date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,49.54,49.67,49.52,49.61,171712.5556951902,32.0402,32.1243,32.0273,32.0855,171712.5557
2005-01-03 09:35:00,49.67,49.74,49.66,49.72,70375.87112989833,32.1243,32.1696,32.1179,32.1567,70375.8711
2005-01-03 09:40:00,49.71,49.8,49.71,49.78,59979.43562207244,32.1502,32.2084,32.1502,32.1955,59979.4356
2005-01-03 09:45:00,49.78,49.83,49.72,49.72,100536.9587569976,32.1955,32.2278,32.1567,32.1567,100536.9588
2005-01-03 09:50:00,49.73,49.73,49.66,49.73,76659.43105221067,32.1631,32.1631,32.1179,32.1631,76659.4311
2005-01-03 09:55:00,49.73,49.75,49.71,49.71,80201.07391751399,32.1631,32.1761,32.1502,32.1502,80201.0739
2005-01-03 10:00:00,49.71,49.75,49.6,49.6,87170.1131040786,32.1502,32.1761,32.0791,32.0791,87170.1131
2005-01-03 10:05:00,49.6,49.6,49.52,49.57,64777.79047183823,32.0791,32.0791,32.0273,32.0597,64777.7905
2005-01-03 10:10:00,49.58,49.61,49.52,49.52,51639.43790700332,32.0661,32.0855,32.0273,32.0273,51639.4379
2005-01-03 10:15:00,49.51,49.51,49.37,49.45,78830.11538900949,32.0208,32.0208,31.9303,31.982,78830.1154
2005-01-03 10:20:00,49.45,49.45,49.38,49.43,97795.04169998858,31.982,31.982,31.9368,31.9691,97795.0417
2005-01-03 10:25:00,49.42,49.42,49.3,49.36,52896.149891465786,31.9626,31.9626,31.885,31.9238,52896.1499
2005-01-03 10:30:00,49.36,49.4,49.32,49.36,73917.51399520165,31.9238,31.9497,31.898,31.9238,73917.514
2005-01-03 10:35:00,49.36,49.38,49.3,49.37,58608.47709356792,31.9238,31.9368,31.885,31.9303,58608.4771
2005-01-03 10:40:00,49.36,49.41,49.36,49.38,69004.91260139381,31.9238,31.9562,31.9238,31.9368,69004.9126
2005-01-03 10:45:00,49.38,49.38,49.34,49.37,58608.47709356792,31.9368,31.9368,31.9109,31.9303,58608.4771
2005-01-03 10:50:00,49.38,49.39,49.36,49.39,38501.0853421684,31.9368,31.9432,31.9238,31.9432,38501.0853
2005-01-03 10:55:00,49.38,49.43,49.38,49.43,34730.94938878099,31.9368,31.9691,31.9368,31.9691,34730.9494
2005-01-03 11:00:00,49.42,49.42,49.33,49.33,63978.064663543926,31.9626,31.9626,31.9044,31.9044,63978.0647
2005-01-03 11:05:00,49.32,49.37,49.31,49.31,51639.43790700332,31.898,31.9303,31.8915,31.8915,51639.4379
2005-01-03 11:10:00,49.32,49.34,49.3,49.32,61121.90106249286,31.898,31.9109,31.885,31.898,61121.9011
2005-01-03 11:15:00,49.31,49.4,49.31,49.38,85113.67531132183,31.8915,31.9497,31.8915,31.9368,85113.6753
2005-01-03 11:20:00,49.38,49.38,49.35,49.37,97109.56243573633,31.9368,31.9368,31.9174,31.9303,97109.5624
2005-01-03 11:25:00,49.37,49.38,49.37,49.38,54038.61533188621,31.9303,31.9368,31.9303,31.9368,54038.6153
2005-01-03 11:30:00,49.38,49.4,49.37,49.4,48097.79504169999,31.9368,31.9497,31.9303,31.9497,48097.795
2005-01-03 11:35:00,49.4,49.46,49.4,49.42,21821.08991203016,31.9497,31.9885,31.9497,31.9626,21821.0899
2005-01-03 11:40:00,49.42,49.43,49.41,49.43,37130.12681366389,31.9626,31.9691,31.9562,31.9691,37130.1268
2005-01-03 11:45:00,49.42,49.44,49.41,49.42,44670.39872043871,31.9626,31.9756,31.9562,31.9626,44670.3987
2005-01-03 11:50:00,49.42,49.43,49.4,49.43,60664.91488632469,31.9626,31.9691,31.9497,31.9691,60664.9149
2005-01-03 11:55:00,49.43,49.45,49.42,49.45,210556.3806694848,31.9691,31.982,31.9626,31.982,210556.3807
2005-01-03 12:00:00,49.44,49.45,49.43,49.43,79744.08774134582,31.9756,31.982,31.9691,31.9691,79744.0877
2005-01-03 12:05:00,49.44,49.46,49.43,49.46,67519.70752884726,31.9756,31.9885,31.9691,31.9885,67519.7075
2005-01-03 12:10:00,49.45,49.47,49.45,49.46,33816.977036444645,31.982,31.995,31.982,31.9885,33816.977
2005-01-03 12:15:00,49.46,49.47,49.42,49.43,76659.43105221067,31.9885,31.995,31.9626,31.9691,76659.4311
2005-01-03 12:20:00,49.43,49.45,49.43,49.45,43413.68673597624,31.9691,31.982,31.9691,31.982,43413.6867
2005-01-03 12:25:00,49.45,49.45,49.43,49.43,14509.311093339427,31.982,31.982,31.9691,31.9691,14509.3111
2005-01-03 12:30:00,49.43,49.45,49.43,49.45,43984.91945618645,31.9691,31.982,31.9691,31.982,43984.9195
2005-01-03 12:35:00,49.45,49.45,49.44,49.45,18050.95395864276,31.982,31.982,31.9756,31.982,18050.954
2005-01-03 12:40:00,49.45,49.48,49.45,49.45,42613.96092768194,31.982,32.0014,31.982,31.982,42613.9609
2005-01-03 12:45:00,49.45,49.48,49.45,49.47,36558.89409345367,31.982,32.0014,31.982,31.995,36558.8941
2005-01-03 12:50:00,49.46,49.46,49.44,49.45,37472.866445790016,31.9885,31.9885,31.9756,31.982,37472.8664
2005-01-03 12:55:00,49.45,49.46,49.41,49.43,21821.08991203016,31.982,31.9885,31.9562,31.9691,21821.0899
2005-01-03 13:00:00,49.43,49.43,49.4,49.41,16908.488518222322,31.9691,31.9691,31.9497,31.9562,16908.4885
2005-01-03 13:05:00,49.4,49.41,49.33,49.34,177653.37598537645,31.9497,31.9562,31.9044,31.9109,177653.376
2005-01-03 13:10:00,49.35,49.39,49.34,49.39,30046.84108305724,31.9174,31.9432,31.9109,31.9432,30046.8411
2005-01-03 13:15:00,49.39,49.39,49.36,49.38,35644.92174111733,31.9432,31.9432,31.9238,31.9368,35644.9217
2005-01-03 13:20:00,49.37,49.38,49.34,49.34,28561.636010510683,31.9303,31.9368,31.9109,31.9109,28561.636
2005-01-03 13:25:00,49.34,49.34,49.21,49.24,72203.81583457101,31.9109,31.9109,31.8268,31.8462,72203.8158
2005-01-03 13:30:00,49.23,49.26,49.2,49.24,38501.0853421684,31.8398,31.8592,31.8204,31.8462,38501.0853
2005-01-03 13:35:00,49.24,49.26,49.24,49.26,21249.85719181995,31.8462,31.8592,31.8462,31.8592,21249.8572
2005-01-03 13:40:00,49.25,49.26,49.2,49.21,76088.19833200045,31.8527,31.8592,31.8204,31.8268,76088.1983
2005-01-03 13:45:00,49.2,49.21,49.15,49.17,45470.12452873301,31.8204,31.8268,31.788,31.8009,45470.1245
2005-01-03 13:50:00,49.17,49.25,49.17,49.24,35530.67519707529,31.8009,31.8527,31.8009,31.8462,35530.6752
2005-01-03 13:55:00,49.26,49.26,49.14,49.16,29247.11527476294,31.8592,31.8592,31.7815,31.7945,29247.1153
2005-01-03 14:00:00,49.15,49.22,49.14,49.18,38501.0853421684,31.788,31.8333,31.7815,31.8074,38501.0853
2005-01-03 14:05:00,49.19,49.2,49.1,49.12,35759.16828515937,31.8139,31.8204,31.7557,31.7686,35759.1683
2005-01-03 14:10:00,49.12,49.14,49.09,49.1,42728.20747172398,31.7686,31.7815,31.7492,31.7557,42728.2075
2005-01-03 14:15:00,49.11,49.16,49.08,49.1,66491.48863246887,31.7621,31.7945,31.7427,31.7557,66491.4886
2005-01-03 14:20:00,49.1,49.1,49.07,49.08,32674.511596024226,31.7557,31.7557,31.7363,31.7427,32674.5116
2005-01-03 14:25:00,49.08,49.09,49.04,49.06,26390.951673711872,31.7427,31.7492,31.7169,31.7298,26390.9517
2005-01-03 14:30:00,49.06,49.12,49.05,49.1,32446.01850794013,31.7298,31.7686,31.7233,31.7557,32446.0185
2005-01-03 14:35:00,49.1,49.12,49.1,49.11,26733.691305838,31.7557,31.7686,31.7557,31.7621,26733.6913
2005-01-03 14:40:00,49.11,49.15,49.1,49.15,73917.51399520165,31.7621,31.788,31.7557,31.788,73917.514
2005-01-03 14:45:00,49.14,49.14,49.1,49.1,31646.29269964584,31.7815,31.7815,31.7557,31.7557,31646.2927
2005-01-03 14:50:00,49.1,49.1,49.07,49.07,59179.709813778136,31.7557,31.7557,31.7363,31.7363,59179.7098
2005-01-03 14:55:00,49.07,49.08,49.04,49.07,55066.8342282646,31.7363,31.7427,31.7169,31.7363,55066.8342
2005-01-03 15:00:00,49.07,49.08,49.06,49.08,49697.24665828859,31.7363,31.7427,31.7298,31.7427,49697.2467
2005-01-03 15:05:00,49.08,49.14,49.08,49.1,58494.23054952588,31.7427,31.7815,31.7427,31.7557,58494.2305
2005-01-03 15:10:00,49.1,49.12,49.09,49.1,40671.76967896721,31.7557,31.7686,31.7492,31.7557,40671.7697
2005-01-03 15:15:00,49.09,49.1,49.02,49.03,120872.8435964812,31.7492,31.7557,31.7039,31.7104,120872.8436
2005-01-03 15:20:00,49.03,49.1,49.03,49.1,85227.92185536388,31.7104,31.7557,31.7104,31.7557,85227.9219
2005-01-03 15:25:00,49.1,49.1,49.05,49.08,61007.65451845082,31.7557,31.7557,31.7233,31.7427,61007.6545
2005-01-03 15:30:00,49.08,49.08,48.98,48.98,107391.75139952016,31.7427,31.7427,31.6781,31.6781,107391.7514
2005-01-03 15:35:00,48.97,48.99,48.94,48.96,73803.2674511596,31.6716,31.6845,31.6522,31.6651,73803.2675
2005-01-03 15:40:00,48.96,49.01,48.96,49.0,94481.89192276934,31.6651,31.6975,31.6651,31.691,94481.8919
2005-01-03 15:45:00,49.0,49.01,48.89,48.9,71861.07620244488,31.691,31.6975,31.6199,31.6263,71861.0762
2005-01-03 15:50:00,48.9,48.9,48.84,48.84,131612.01873643324,31.6263,31.6263,31.5875,31.5875,131612.0187
2005-01-03 15:55:00,48.84,48.92,48.84,48.91,118245.17308351422,31.5875,31.6393,31.5875,31.6328,118245.1731
2005-01-04 09:30:00,48.94,48.98,48.94,48.98,128641.60859134012,31.6522,31.6781,31.6522,31.6781,128641.6086
2005-01-04 09:35:00,48.98,49.01,48.87,48.89,71861.07620244488,31.6781,31.6975,31.6069,31.6199,71861.0762
2005-01-04 09:40:00,48.87,48.95,48.84,48.95,231006.5120530104,31.6069,31.6587,31.5875,31.6587,231006.5121
2005-01-04 09:45:00,48.94,48.94,48.87,48.92,39415.05769450474,31.6522,31.6522,31.6069,31.6393,39415.0577
2005-01-04 09:50:00,48.93,48.93,48.89,48.9,51296.698274877184,31.6457,31.6457,31.6199,31.6263,51296.6983
2005-01-04 09:55:00,48.9,48.93,48.85,48.87,67291.21444076317,31.6263,31.6457,31.594,31.6069,67291.2144
2005-01-04 10:00:00,48.87,48.94,48.84,48.93,50382.72592254084,31.6069,31.6522,31.5875,31.6457,50382.7259
2005-01-04 10:05:00,48.93,48.99,48.92,48.96,50953.95864275106,31.6457,31.6845,31.6393,31.6651,50953.9586
2005-01-04 10:10:00,48.97,48.97,48.95,48.95,43070.94710385011,31.6716,31.6716,31.6587,31.6587,43070.9471
2005-01-04 10:15:00,48.95,48.95,48.89,48.91,32331.771963898093,31.6587,31.6587,31.6199,31.6328,32331.772
2005-01-04 10:20:00,48.9,48.92,48.82,48.83,45584.37107277505,31.6263,31.6393,31.5746,31.5811,45584.3711
2005-01-04 10:25:00,48.82,48.83,48.75,48.79,43527.93328001828,31.5746,31.5811,31.5293,31.5552,43527.9333
2005-01-04 10:30:00,48.79,48.8,48.72,48.75,47069.5761453216,31.5552,31.5616,31.5099,31.5293,47069.5761
2005-01-04 10:35:00,48.75,48.79,48.74,48.75,49697.24665828859,31.5293,31.5552,31.5228,31.5293,49697.2467
2005-01-04 10:40:00,48.76,48.77,48.71,48.71,42385.467839597855,31.5358,31.5422,31.5034,31.5034,42385.4678
2005-01-04 10:45:00,48.71,48.75,48.7,48.75,38615.33188621044,31.5034,31.5293,31.497,31.5293,38615.3319
2005-01-04 10:50:00,48.74,48.75,48.72,48.75,22049.58300011425,31.5228,31.5293,31.5099,31.5293,22049.583
2005-01-04 10:55:00,48.75,48.78,48.7,48.75,34273.96321261282,31.5293,31.5487,31.497,31.5293,34273.9632
2005-01-04 11:00:00,48.75,48.76,48.7,48.74,33017.25122815035,31.5293,31.5358,31.497,31.5228,33017.2512
2005-01-04 11:05:00,48.75,48.77,48.69,48.77,36558.89409345367,31.5293,31.5422,31.4905,31.5422,36558.8941
2005-01-04 11:10:00,48.76,48.76,48.71,48.75,36330.40100536959,31.5358,31.5358,31.5034,31.5293,36330.401
2005-01-04 11:15:00,48.75,48.81,48.74,48.75,33017.25122815035,31.5293,31.5681,31.5228,31.5293,33017.2512
2005-01-04 11:20:00,48.75,48.8,48.73,48.75,49583.00011424655,31.5293,31.5616,31.5164,31.5293,49583.0001
2005-01-04 11:25:00,48.75,48.75,48.7,48.75,33931.223580486694,31.5293,31.5293,31.497,31.5293,33931.2236
2005-01-04 11:30:00,48.75,48.79,48.75,48.77,36216.15446132755,31.5293,31.5552,31.5293,31.5422,36216.1545
2005-01-04 11:35:00,48.76,48.77,48.75,48.75,28790.129098594767,31.5358,31.5422,31.5293,31.5293,28790.1291
2005-01-04 11:40:00,48.76,48.76,48.71,48.72,19878.898663315435,31.5358,31.5358,31.5034,31.5099,19878.8987
2005-01-04 11:45:00,48.72,48.73,48.68,48.71,28218.89637838456,31.5099,31.5164,31.484,31.5034,28218.8964
2005-01-04 11:50:00,48.71,48.72,48.71,48.71,15194.790357591684,31.5034,31.5099,31.5034,31.5034,15194.7904
2005-01-04 11:55:00,48.71,48.73,48.7,48.72,18850.67976693705,31.5034,31.5164,31.497,31.5099,18850.6798
2005-01-04 12:00:00,48.73,48.74,48.68,48.69,22620.81572032446,31.5164,31.5228,31.484,31.4905,22620.8157
2005-01-04 12:05:00,48.7,48.73,48.68,48.71,20564.37792756769,31.497,31.5164,31.484,31.5034,20564.3779
2005-01-04 12:10:00,48.72,48.72,48.59,48.59,54267.1084199703,31.5099,31.5099,31.4258,31.4258,54267.1084
2005-01-04 12:15:00,48.59,48.65,48.59,48.64,47069.5761453216,31.4258,31.4646,31.4258,31.4582,47069.5761
2005-01-04 12:20:00,48.64,48.64,48.59,48.61,34959.44247686508,31.4582,31.4582,31.4258,31.4388,34959.4425
2005-01-04 12:25:00,48.61,48.68,48.6,48.65,35644.92174111733,31.4388,31.484,31.4323,31.4646,35644.9217
2005-01-04 12:30:00,48.66,48.66,48.61,48.65,26962.184393922085,31.4711,31.4711,31.4388,31.4646,26962.1844
2005-01-04 12:35:00,48.65,48.68,48.59,48.6,24106.02079287101,31.4646,31.484,31.4258,31.4323,24106.0208
2005-01-04 12:40:00,48.59,48.6,48.59,48.59,19079.172855021137,31.4258,31.4323,31.4258,31.4258,19079.1729
2005-01-04 12:45:00,48.59,48.61,48.58,48.61,27647.66365817434,31.4258,31.4388,31.4194,31.4388,27647.6637
2005-01-04 12:50:00,48.61,48.61,48.59,48.61,22049.58300011425,31.4388,31.4388,31.4258,31.4388,22049.583
2005-01-04 12:55:00,48.61,48.61,48.58,48.58,42385.467839597855,31.4388,31.4388,31.4194,31.4194,42385.4678
2005-01-04 13:00:00,48.59,48.67,48.58,48.62,37701.3595338741,31.4258,31.4776,31.4194,31.4452,37701.3595
2005-01-04 13:05:00,48.63,48.63,48.61,48.61,25819.71895350166,31.4517,31.4517,31.4388,31.4388,25819.719
2005-01-04 13:10:00,48.61,48.61,48.59,48.6,44556.15217639667,31.4388,31.4388,31.4258,31.4323,44556.1522
2005-01-04 13:15:00,48.6,48.6,48.55,48.55,43756.426368102366,31.4323,31.4323,31.4,31.4,43756.4264
2005-01-04 13:20:00,48.55,48.55,48.51,48.53,41128.75585513538,31.4,31.4,31.3741,31.387,41128.7559
2005-01-04 13:25:00,48.53,48.55,48.49,48.55,53581.62915571804,31.387,31.4,31.3612,31.4,53581.6292
2005-01-04 13:30:00,48.55,48.57,48.54,48.54,29589.854906889068,31.4,31.4129,31.3935,31.3935,29589.8549
2005-01-04 13:35:00,48.54,48.54,48.48,48.5,21478.35027990404,31.3935,31.3935,31.3547,31.3676,21478.3503
2005-01-04 13:40:00,48.49,48.5,48.47,48.47,27647.66365817434,31.3612,31.3676,31.3482,31.3482,27647.6637
2005-01-04 13:45:00,48.48,48.5,48.48,48.48,25933.9654975437,31.3547,31.3676,31.3547,31.3547,25933.9655
2005-01-04 13:50:00,48.48,48.49,48.46,48.47,19421.912487147263,31.3547,31.3612,31.3418,31.3482,19421.9125
2005-01-04 13:55:00,48.46,48.47,48.41,48.45,49468.7535702045,31.3418,31.3482,31.3094,31.3353,49468.7536
2005-01-04 14:00:00,48.47,48.47,48.33,48.35,63749.57157545984,31.3482,31.3482,31.2577,31.2706,63749.5716
2005-01-04 14:05:00,48.35,48.35,48.23,48.24,62835.5992231235,31.2706,31.2706,31.193,31.1995,62835.5992
2005-01-04 14:10:00,48.24,48.32,48.24,48.26,41814.23511938764,31.1995,31.2512,31.1995,31.2124,41814.2351
2005-01-04 14:15:00,48.26,48.3,48.21,48.22,78373.12921284132,31.2124,31.2383,31.1801,31.1865,78373.1292
2005-01-04 14:20:00,48.22,48.27,48.14,48.16,84542.44259111163,31.1865,31.2189,31.1348,31.1477,84542.4426
2005-01-04 14:25:00,48.16,48.19,48.12,48.15,116302.9818347995,31.1477,31.1671,31.1219,31.1413,116302.9818
2005-01-04 14:30:00,48.15,48.19,48.15,48.19,58836.970181652,31.1413,31.1671,31.1413,31.1671,58836.9702
2005-01-04 14:35:00,48.18,48.19,48.13,48.16,93110.93339426482,31.1607,31.1671,31.1283,31.1477,93110.9334
2005-01-04 14:40:00,48.16,48.22,48.14,48.19,95053.12464297956,31.1477,31.1865,31.1348,31.1671,95053.1246
2005-01-04 14:45:00,48.2,48.2,48.03,48.03,178681.59488175483,31.1736,31.1736,31.0636,31.0636,178681.5949
2005-01-04 14:50:00,48.03,48.12,48.02,48.11,104992.57397463729,31.0636,31.1219,31.0572,31.1154,104992.574
2005-01-04 14:55:00,48.11,48.21,48.11,48.2,81457.78590197647,31.1154,31.1801,31.1154,31.1736,81457.7859
2005-01-04 15:00:00,48.2,48.2,48.15,48.19,54152.861875928254,31.1736,31.1736,31.1413,31.1671,54152.8619
2005-01-04 15:05:00,48.19,48.24,48.17,48.22,81000.79972580829,31.1671,31.1995,31.1542,31.1865,81000.7997
2005-01-04 15:10:00,48.22,48.26,48.21,48.26,51525.19136296127,31.1865,31.2124,31.1801,31.2124,51525.1914
2005-01-04 15:15:00,48.26,48.29,48.26,48.26,76088.19833200045,31.2124,31.2318,31.2124,31.2124,76088.1983
2005-01-04 15:20:00,48.26,48.26,48.16,48.18,65463.269736090486,31.2124,31.2124,31.1477,31.1607,65463.2697
2005-01-04 15:25:00,48.19,48.22,48.16,48.19,65577.51628013252,31.1671,31.1865,31.1477,31.1671,65577.5163
2005-01-04 15:30:00,48.2,48.25,48.19,48.23,73803.2674511596,31.1736,31.2059,31.1671,31.193,73803.2675
2005-01-04 15:35:00,48.23,48.25,48.21,48.24,108648.46338398264,31.193,31.2059,31.1801,31.1995,108648.4634
2005-01-04 15:40:00,48.25,48.28,48.24,48.27,100879.69838912372,31.2059,31.2253,31.1995,31.2189,100879.6984
2005-01-04 15:45:00,48.27,48.3,48.26,48.27,156175.02570547242,31.2189,31.2383,31.2124,31.2189,156175.0257
2005-01-04 15:50:00,48.28,48.32,48.27,48.28,171826.80223923226,31.2253,31.2512,31.2189,31.2253,171826.8022
2005-01-04 15:55:00,48.28,48.29,48.19,48.21,137438.5924825774,31.2253,31.2318,31.1671,31.1801,137438.5925
2005-01-05 09:30:00,48.19,48.2,48.12,48.13,162115.84599565863,31.2358,31.2423,31.1905,31.1969,162115.846
2005-01-05 09:35:00,48.12,48.14,48.1,48.14,63178.33885524963,31.1905,31.2034,31.1775,31.2034,63178.3389
2005-01-05 09:40:00,48.12,48.14,48.08,48.13,58151.49091739975,31.1905,31.2034,31.1645,31.1969,58151.4909
2005-01-05 09:45:00,48.12,48.15,48.12,48.14,67291.21444076317,31.1905,31.2099,31.1905,31.2034,67291.2144
2005-01-05 09:50:00,48.14,48.17,48.1,48.11,65691.76282417457,31.2034,31.2229,31.1775,31.184,65691.7628
2005-01-05 09:55:00,48.11,48.14,48.09,48.12,62378.61304695533,31.184,31.2034,31.171,31.1905,62378.613
2005-01-05 10:00:00,48.11,48.15,48.11,48.15,64663.543927796185,31.184,31.2099,31.184,31.2099,64663.5439
2005-01-05 10:05:00,48.14,48.2,48.12,48.19,77002.1706843368,31.2034,31.2423,31.1905,31.2358,77002.1707
2005-01-05 10:10:00,48.14,48.15,48.07,48.14,69804.63840968811,31.2034,31.2099,31.158,31.2034,69804.6384
2005-01-05 10:15:00,48.14,48.15,48.11,48.14,131269.2791043071,31.2034,31.2099,31.184,31.2034,131269.2791
2005-01-05 10:20:00,48.14,48.16,48.11,48.13,29589.854906889068,31.2034,31.2164,31.184,31.1969,29589.8549
2005-01-05 10:25:00,48.12,48.13,48.06,48.07,46155.60379298526,31.1905,31.1969,31.1516,31.158,46155.6038
2005-01-05 10:30:00,48.07,48.1,47.98,48.08,51525.19136296127,31.158,31.1775,31.0997,31.1645,51525.1914
2005-01-05 10:35:00,48.07,48.07,47.98,48.04,54724.094596138464,31.158,31.158,31.0997,31.1386,54724.0946
2005-01-05 10:40:00,48.04,48.05,48.01,48.02,33359.99086027648,31.1386,31.1451,31.1192,31.1256,33359.9909
2005-01-05 10:45:00,48.02,48.02,47.92,47.92,69576.14532160402,31.1256,31.1256,31.0608,31.0608,69576.1453
2005-01-05 10:50:00,47.93,47.95,47.92,47.93,31532.04615560379,31.0673,31.0803,31.0608,31.0673,31532.0462
2005-01-05 10:55:00,47.93,47.93,47.84,47.86,40900.262767051296,31.0673,31.0673,31.009,31.0219,40900.2628
2005-01-05 11:00:00,47.86,47.94,47.85,47.94,86827.37347195248,31.0219,31.0738,31.0154,31.0738,86827.3735
2005-01-05 11:05:00,47.94,48.01,47.94,48.0,54724.094596138464,31.0738,31.1192,31.0738,31.1127,54724.0946
2005-01-05 11:10:00,48.0,48.0,47.95,47.95,21135.610647777907,31.1127,31.1127,31.0803,31.0803,21135.6106
2005-01-05 11:15:00,47.95,47.95,47.92,47.95,79058.60847709357,31.0803,31.0803,31.0608,31.0803,79058.6085
2005-01-05 11:20:00,47.92,47.93,47.85,47.86,54952.58768422256,31.0608,31.0673,31.0154,31.0219,54952.5877
2005-01-05 11:25:00,47.86,47.91,47.84,47.9,29361.36181880498,31.0219,31.0543,31.009,31.0479,29361.3618
2005-01-05 11:30:00,47.9,47.95,47.85,47.93,49697.24665828859,31.0479,31.0803,31.0154,31.0673,49697.2467
2005-01-05 11:35:00,47.91,47.94,47.9,47.93,90140.52324917172,31.0543,31.0738,31.0479,31.0673,90140.5232
2005-01-05 11:40:00,47.93,47.95,47.91,47.94,22392.32263224037,31.0673,31.0803,31.0543,31.0738,22392.3226
2005-01-05 11:45:00,47.94,47.94,47.91,47.93,77230.66377242088,31.0738,31.0738,31.0543,31.0673,77230.6638
2005-01-05 11:50:00,47.93,47.93,47.88,47.88,22963.55535245059,31.0673,31.0673,31.0349,31.0349,22963.5554
2005-01-05 11:55:00,47.89,47.9,47.84,47.86,19993.14520735748,31.0414,31.0479,31.009,31.0219,19993.1452
2005-01-05 12:00:00,47.86,47.89,47.85,47.86,26847.937849880043,31.0219,31.0414,31.0154,31.0219,26847.9378
2005-01-05 12:05:00,47.87,47.87,47.79,47.84,71175.59693819263,31.0284,31.0284,30.9766,31.009,71175.5969
2005-01-05 12:10:00,47.83,47.84,47.81,47.83,23534.7880726608,31.0025,31.009,30.9895,31.0025,23534.7881
2005-01-05 12:15:00,47.84,47.86,47.84,47.84,28218.89637838456,31.009,31.0219,31.009,31.009,28218.8964
2005-01-05 12:20:00,47.84,47.89,47.84,47.86,61693.13378270307,31.009,31.0414,31.009,31.0219,61693.1338
2005-01-05 12:25:00,47.86,47.87,47.85,47.85,71175.59693819263,31.0219,31.0284,31.0154,31.0154,71175.5969
2005-01-05 12:30:00,47.85,47.86,47.81,47.85,51182.45173083514,31.0154,31.0219,30.9895,31.0154,51182.4517
2005-01-05 12:35:00,47.83,47.84,47.81,47.81,38158.34571004228,31.0025,31.009,30.9895,30.9895,38158.3457
2005-01-05 12:40:00,47.81,47.84,47.77,47.84,40557.52313492517,30.9895,31.009,30.9636,31.009,40557.5231
2005-01-05 12:45:00,47.83,47.83,47.79,47.82,58951.21672569405,31.0025,31.0025,30.9766,30.996,58951.2167
2005-01-05 12:50:00,47.82,47.85,47.78,47.85,32788.75814006626,30.996,31.0154,30.9701,31.0154,32788.7581
2005-01-05 12:55:00,47.86,47.92,47.85,47.91,75859.70524391637,31.0219,31.0608,31.0154,31.0543,75859.7052
2005-01-05 13:00:00,47.93,47.98,47.92,47.98,34273.96321261282,31.0673,31.0997,31.0608,31.0997,34273.9632
2005-01-05 13:05:00,47.98,47.98,47.92,47.95,43527.93328001828,31.0997,31.0997,31.0608,31.0803,43527.9333
2005-01-05 13:10:00,47.94,47.95,47.92,47.93,22620.81572032446,31.0738,31.0803,31.0608,31.0673,22620.8157
2005-01-05 13:15:00,47.92,47.93,47.89,47.89,26048.212041585743,31.0608,31.0673,31.0414,31.0414,26048.212
2005-01-05 13:20:00,47.88,48.03,47.88,48.02,100879.69838912372,31.0349,31.1321,31.0349,31.1256,100879.6984
2005-01-05 13:25:00,48.03,48.05,47.98,48.02,105792.29978293156,31.1321,31.1451,31.0997,31.1256,105792.2998
2005-01-05 13:30:00,48.04,48.05,48.03,48.05,54838.34114018051,31.1386,31.1451,31.1321,31.1451,54838.3411
2005-01-05 13:35:00,48.05,48.07,48.04,48.06,36330.40100536959,31.1451,31.158,31.1386,31.1516,36330.401
2005-01-05 13:40:00,48.05,48.07,48.04,48.06,13252.599108876955,31.1451,31.158,31.1386,31.1516,13252.5991
2005-01-05 13:45:00,48.06,48.06,48.03,48.04,79744.08774134582,31.1516,31.1516,31.1321,31.1386,79744.0877
2005-01-05 13:50:00,48.03,48.05,48.02,48.05,18050.95395864276,31.1321,31.1451,31.1256,31.1451,18050.954
2005-01-05 13:55:00,48.03,48.05,47.98,47.99,38501.0853421684,31.1321,31.1451,31.0997,31.1062,38501.0853
2005-01-05 14:00:00,48.03,48.03,47.97,47.99,25819.71895350166,31.1321,31.1321,31.0932,31.1062,25819.719
2005-01-05 14:05:00,47.99,48.01,47.96,47.97,43070.94710385011,31.1062,31.1192,31.0867,31.0932,43070.9471
2005-01-05 14:10:00,47.97,47.97,47.9,47.91,35187.93556494916,31.0932,31.0932,31.0479,31.0543,35187.9356
2005-01-05 14:15:00,47.91,47.93,47.9,47.91,16794.24197418028,31.0543,31.0673,31.0479,31.0543,16794.242
2005-01-05 14:20:00,47.91,47.91,47.84,47.88,37472.866445790016,31.0543,31.0543,31.009,31.0349,37472.8664
2005-01-05 14:25:00,47.9,47.92,47.89,47.89,13024.106020792871,31.0479,31.0608,31.0414,31.0414,13024.106
2005-01-05 14:30:00,47.89,47.89,47.88,47.88,42042.72820747172,31.0414,31.0414,31.0349,31.0349,42042.7282
2005-01-05 14:35:00,47.88,47.88,47.86,47.87,34616.702844738946,31.0349,31.0349,31.0219,31.0284,34616.7028
2005-01-05 14:40:00,47.86,47.86,47.79,47.79,87741.34582428882,31.0219,31.0219,30.9766,30.9766,87741.3458
2005-01-05 14:45:00,47.79,47.83,47.78,47.81,45698.61761681709,30.9766,31.0025,30.9701,30.9895,45698.6176
2005-01-05 14:50:00,47.8,47.81,47.78,47.8,98366.2744201988,30.983,30.9895,30.9701,30.983,98366.2744
2005-01-05 14:55:00,47.8,47.81,47.75,47.75,40443.27659088313,30.983,30.9895,30.9506,30.9506,40443.2766
2005-01-05 15:00:00,47.75,47.78,47.75,47.77,79744.08774134582,30.9506,30.9701,30.9506,30.9636,79744.0877
2005-01-05 15:05:00,47.78,47.84,47.77,47.84,48554.78121786816,30.9701,31.009,30.9636,31.009,48554.7812
2005-01-05 15:10:00,47.85,47.92,47.84,47.86,103507.36890209072,31.0154,31.0608,31.009,31.0219,103507.3689
2005-01-05 15:15:00,47.85,47.85,47.79,47.83,51867.9309950874,31.0154,31.0154,30.9766,31.0025,51867.931
2005-01-05 15:20:00,47.83,47.83,47.77,47.81,58951.21672569405,31.0025,31.0025,30.9636,30.9895,58951.2167
2005-01-05 15:25:00,47.8,47.81,47.75,47.77,61464.64069461899,30.983,30.9895,30.9506,30.9636,61464.6407
2005-01-05 15:30:00,47.76,47.77,47.75,47.75,83514.22369473324,30.9571,30.9636,30.9506,30.9506,83514.2237
2005-01-05 15:35:00,47.75,47.76,47.7,47.7,69004.91260139381,30.9506,30.9571,30.9182,30.9182,69004.9126
2005-01-05 15:40:00,47.7,47.7,47.63,47.69,76430.93796412658,30.9182,30.9182,30.8728,30.9117,76430.938
2005-01-05 15:45:00,47.69,47.72,47.68,47.7,111961.61316120188,30.9117,30.9312,30.9053,30.9182,111961.6132
2005-01-05 15:50:00,47.7,47.7,47.64,47.65,104764.0808865532,30.9182,30.9182,30.8793,30.8858,104764.0809
2005-01-05 15:55:00,47.65,47.67,47.58,47.66,160287.90129098596,30.8858,30.8988,30.8404,30.8923,160287.9013
2005-01-06 09:30:00,47.56,47.72,47.56,47.69,138809.55101108193,30.8275,30.9312,30.8275,30.9117,138809.551
2005-01-06 09:35:00,47.69,47.69,47.58,47.61,47183.822689363646,30.9117,30.9117,30.8404,30.8599,47183.8227
2005-01-06 09:40:00,47.6,47.66,47.6,47.64,43070.94710385011,30.8534,30.8923,30.8534,30.8793,43070.9471
2005-01-06 09:45:00,47.65,47.66,47.62,47.64,53810.12224380213,30.8858,30.8923,30.8664,30.8793,53810.1222
2005-01-06 09:50:00,47.63,47.68,47.63,47.63,49925.739746372674,30.8728,30.9053,30.8728,30.8728,49925.7397
2005-01-06 09:55:00,47.63,47.63,47.6,47.6,128870.1016794242,30.8728,30.8728,30.8534,30.8534,128870.1017
2005-01-06 10:00:00,47.58,47.6,47.5,47.5,51867.9309950874,30.8404,30.8534,30.7886,30.7886,51867.931
2005-01-06 10:05:00,47.51,47.51,47.45,47.47,78144.63612475722,30.7951,30.7951,30.7562,30.7691,78144.6361
2005-01-06 10:10:00,47.48,47.52,47.46,47.49,34388.20975665486,30.7756,30.8015,30.7627,30.7821,34388.2098
2005-01-06 10:15:00,47.49,47.52,47.44,47.52,51525.19136296127,30.7821,30.8015,30.7497,30.8015,51525.1914
2005-01-06 10:20:00,47.53,47.55,47.5,47.51,36330.40100536959,30.808,30.821,30.7886,30.7951,36330.401
2005-01-06 10:25:00,47.51,47.51,47.45,47.5,66948.47480863704,30.7951,30.7951,30.7562,30.7886,66948.4748
2005-01-06 10:30:00,47.49,47.5,47.44,47.49,84885.18222323775,30.7821,30.7886,30.7497,30.7821,84885.1822
2005-01-06 10:35:00,47.49,47.49,47.45,47.48,27876.156746258424,30.7821,30.7821,30.7562,30.7756,27876.1567
2005-01-06 10:40:00,47.48,47.48,47.43,47.48,67176.96789672112,30.7756,30.7756,30.7432,30.7756,67176.9679
2005-01-06 10:45:00,47.48,47.49,47.45,47.46,45127.38489660688,30.7756,30.7821,30.7562,30.7627,45127.3849
2005-01-06 10:50:00,47.46,47.46,47.31,47.31,43527.93328001828,30.7627,30.7627,30.6654,30.6654,43527.9333
2005-01-06 10:55:00,47.31,47.36,47.26,47.36,94367.64537872728,30.6654,30.6978,30.633,30.6978,94367.6454
2005-01-06 11:00:00,47.37,47.37,47.33,47.34,38615.33188621044,30.7043,30.7043,30.6784,30.6849,38615.3319
2005-01-06 11:05:00,47.34,47.42,47.34,47.42,90026.27670512967,30.6849,30.7367,30.6849,30.7367,90026.2767
2005-01-06 11:10:00,47.42,47.44,47.38,47.38,44898.89180852279,30.7367,30.7497,30.7108,30.7108,44898.8918
2005-01-06 11:15:00,47.4,47.42,47.35,47.41,101565.17765337598,30.7238,30.7367,30.6914,30.7302,101565.1777
2005-01-06 11:20:00,47.41,47.44,47.39,47.44,92653.94721809664,30.7302,30.7497,30.7173,30.7497,92653.9472
2005-01-06 11:25:00,47.44,47.48,47.44,47.46,149205.9865189078,30.7497,30.7756,30.7497,30.7627,149205.9865
2005-01-06 11:30:00,47.46,47.49,47.46,47.48,87627.09928024678,30.7627,30.7821,30.7627,30.7756,87627.0993
2005-01-06 11:35:00,47.47,47.49,47.45,47.46,205872.272363761,30.7691,30.7821,30.7562,30.7627,205872.2724
2005-01-06 11:40:00,47.45,47.49,47.45,47.45,30389.580715183365,30.7562,30.7821,30.7562,30.7562,30389.5807
2005-01-06 11:45:00,47.46,47.47,47.42,47.43,54838.34114018051,30.7627,30.7691,30.7367,30.7432,54838.3411
2005-01-06 11:50:00,47.43,47.44,47.42,47.42,68319.43333714156,30.7432,30.7497,30.7367,30.7367,68319.4333
2005-01-06 11:55:00,47.42,47.44,47.41,47.41,26048.212041585743,30.7367,30.7497,30.7302,30.7302,26048.212
2005-01-06 12:00:00,47.42,47.44,47.42,47.44,40443.27659088313,30.7367,30.7497,30.7367,30.7497,40443.2766
2005-01-06 12:05:00,47.44,47.44,47.41,47.43,61578.88723866103,30.7497,30.7497,30.7302,30.7432,61578.8872
2005-01-06 12:10:00,47.42,47.44,47.38,47.43,39415.05769450474,30.7367,30.7497,30.7108,30.7432,39415.0577
2005-01-06 12:15:00,47.43,47.44,47.42,47.44,30846.566891351536,30.7432,30.7497,30.7367,30.7497,30846.5669
2005-01-06 12:20:00,47.44,47.44,47.41,47.42,30503.82725922541,30.7497,30.7497,30.7302,30.7367,30503.8273
2005-01-06 12:25:00,47.41,47.42,47.37,47.42,21249.85719181995,30.7302,30.7367,30.7043,30.7367,21249.8572
2005-01-06 12:30:00,47.42,47.42,47.37,47.37,32560.265051982176,30.7367,30.7367,30.7043,30.7043,32560.2651
2005-01-06 12:35:00,47.36,47.38,47.34,47.34,21021.36410373586,30.6978,30.7108,30.6849,30.6849,21021.3641
2005-01-06 12:40:00,47.34,47.35,47.34,47.34,17708.214326516623,30.6849,30.6914,30.6849,30.6849,17708.2143
2005-01-06 12:45:00,47.34,47.34,47.3,47.3,27647.66365817434,30.6849,30.6849,30.6589,30.6589,27647.6637
2005-01-06 12:50:00,47.31,47.31,47.27,47.27,63635.3250314178,30.6654,30.6654,30.6395,30.6395,63635.325
2005-01-06 12:55:00,47.28,47.29,47.19,47.19,54152.861875928254,30.646,30.6525,30.5876,30.5876,54152.8619
2005-01-06 13:00:00,47.2,47.23,47.13,47.14,77573.40340454702,30.5941,30.6136,30.5488,30.5552,77573.4034
2005-01-06 13:05:00,47.11,47.18,47.09,47.13,95738.6039072318,30.5358,30.5812,30.5228,30.5488,95738.6039
2005-01-06 13:10:00,47.13,47.16,47.11,47.16,56552.03930081115,30.5488,30.5682,30.5358,30.5682,56552.0393
2005-01-06 13:15:00,47.16,47.23,47.16,47.21,37358.61990174797,30.5682,30.6136,30.5682,30.6006,37358.6199
2005-01-06 13:20:00,47.21,47.4,47.2,47.4,85113.67531132183,30.6006,30.7238,30.5941,30.7238,85113.6753
2005-01-06 13:25:00,47.4,47.4,47.32,47.33,98823.26059636696,30.7238,30.7238,30.6719,30.6784,98823.2606
2005-01-06 13:30:00,47.33,47.33,47.24,47.26,75059.97943562207,30.6784,30.6784,30.6201,30.633,75059.9794
2005-01-06 13:35:00,47.25,47.27,47.23,47.25,59979.43562207244,30.6265,30.6395,30.6136,30.6265,59979.4356
2005-01-06 13:40:00,47.26,47.29,47.25,47.27,54495.60150805438,30.633,30.6525,30.6265,30.6395,54495.6015
2005-01-06 13:45:00,47.27,47.34,47.27,47.31,62264.36650291329,30.6395,30.6849,30.6395,30.6654,62264.3665
2005-01-06 13:50:00,47.33,47.35,47.3,47.33,45584.37107277505,30.6784,30.6914,30.6589,30.6784,45584.3711
2005-01-06 13:55:00,47.33,47.35,47.32,47.33,35416.42865303325,30.6784,30.6914,30.6719,30.6784,35416.4287
2005-01-06 14:00:00,47.34,47.34,47.31,47.34,44213.41254427053,30.6849,30.6849,30.6654,30.6849,44213.4125
2005-01-06 14:05:00,47.34,47.39,47.31,47.35,87398.60619216268,30.6849,30.7173,30.6654,30.6914,87398.6062
2005-01-06 14:10:00,47.35,47.38,47.33,47.38,41814.23511938764,30.6914,30.7108,30.6784,30.7108,41814.2351
2005-01-06 14:15:00,47.38,47.47,47.36,47.44,68319.43333714156,30.7108,30.7691,30.6978,30.7497,68319.4333
2005-01-06 14:20:00,47.45,47.5,47.42,47.5,102821.88963783844,30.7562,30.7886,30.7367,30.7886,102821.8896
2005-01-06 14:25:00,47.51,47.57,47.51,47.57,97795.04169998858,30.7951,30.834,30.7951,30.834,97795.0417
2005-01-06 14:30:00,47.56,47.57,47.54,47.56,52781.903347423744,30.8275,30.834,30.8145,30.8275,52781.9033
2005-01-06 14:35:00,47.55,47.55,47.52,47.53,17593.96778247458,30.821,30.821,30.8015,30.808,17593.9678
2005-01-06 14:40:00,47.54,47.56,47.51,47.51,27761.910202216382,30.8145,30.8275,30.7951,30.7951,27761.9102
2005-01-06 14:45:00,47.51,47.53,47.51,47.52,69461.89877756198,30.7951,30.808,30.7951,30.8015,69461.8988
2005-01-06 14:50:00,47.51,47.52,47.48,47.48,41014.50931109334,30.7951,30.8015,30.7756,30.7756,41014.5093
2005-01-06 14:55:00,47.48,47.49,47.44,47.45,50039.98629041472,30.7756,30.7821,30.7497,30.7562,50039.9863
2005-01-06 15:00:00,47.46,47.49,47.44,47.47,33017.25122815035,30.7627,30.7821,30.7497,30.7691,33017.2512
2005-01-06 15:05:00,47.47,47.47,47.42,47.43,63978.064663543926,30.7691,30.7691,30.7367,30.7432,63978.0647
2005-01-06 15:10:00,47.43,47.44,47.41,47.42,41014.50931109334,30.7432,30.7497,30.7302,30.7367,41014.5093
2005-01-06 15:15:00,47.41,47.42,47.39,47.4,41585.74203130356,30.7302,30.7367,30.7173,30.7238,41585.742
2005-01-06 15:20:00,47.37,47.4,47.32,47.39,81229.29281389237,30.7043,30.7238,30.6719,30.7173,81229.2928
2005-01-06 15:25:00,47.39,47.42,47.38,47.4,47640.80886553182,30.7173,30.7367,30.7108,30.7238,47640.8089
2005-01-06 15:30:00,47.42,47.46,47.42,47.46,45470.12452873301,30.7367,30.7627,30.7367,30.7627,45470.1245
2005-01-06 15:35:00,47.46,47.48,47.45,47.46,36673.14063749572,30.7627,30.7756,30.7562,30.7627,36673.1406
2005-01-06 15:40:00,47.46,47.48,47.43,47.44,92768.19376213868,30.7627,30.7756,30.7432,30.7497,92768.1938
2005-01-06 15:45:00,47.44,47.45,47.42,47.42,92882.44030618074,30.7497,30.7562,30.7367,30.7367,92882.4403
2005-01-06 15:50:00,47.42,47.43,47.41,47.42,101336.6845652919,30.7367,30.7432,30.7302,30.7367,101336.6846
2005-01-06 15:55:00,47.42,47.42,47.37,47.4,119501.88506797668,30.7367,30.7367,30.7043,30.7238,119501.8851
2005-01-07 09:30:00,47.51,47.51,47.4,47.47,73003.54164286531,30.7951,30.7951,30.7238,30.7691,73003.5416
2005-01-07 09:35:00,47.5,47.56,47.35,47.37,48669.027761910205,30.7886,30.8275,30.6914,30.7043,48669.0278
2005-01-07 09:40:00,47.38,47.43,47.35,47.42,60436.421798240604,30.7108,30.7432,30.6914,30.7367,60436.4218
2005-01-07 09:45:00,47.42,47.43,47.35,47.37,106592.02559122589,30.7367,30.7432,30.6914,30.7043,106592.0256
2005-01-07 09:50:00,47.38,47.41,47.33,47.34,74831.48634753798,30.7108,30.7302,30.6784,30.6849,74831.4863
2005-01-07 09:55:00,47.35,47.35,47.24,47.27,67176.96789672112,30.6914,30.6914,30.6201,30.6395,67176.9679
2005-01-07 10:00:00,47.27,47.28,47.26,47.27,88198.33200045698,30.6395,30.646,30.633,30.6395,88198.332
2005-01-07 10:05:00,47.27,47.27,47.16,47.17,125442.70535816292,30.6395,30.6395,30.5682,30.5747,125442.7054
2005-01-07 10:10:00,47.17,47.19,47.13,47.13,52324.91717125557,30.5747,30.5876,30.5488,30.5488,52324.9172
2005-01-07 10:15:00,47.11,47.14,47.06,47.06,85684.90803153205,30.5358,30.5552,30.5034,30.5034,85684.908
2005-01-07 10:20:00,47.06,47.06,46.92,46.93,130583.79984005484,30.5034,30.5034,30.4126,30.4191,130583.7998
2005-01-07 10:25:00,46.92,46.96,46.86,46.95,109562.43573631898,30.4126,30.4386,30.3737,30.4321,109562.4357
2005-01-07 10:30:00,46.94,46.99,46.89,46.93,73460.52781903348,30.4256,30.458,30.3932,30.4191,73460.5278
2005-01-07 10:35:00,46.93,47.0,46.91,46.93,85570.66148749001,30.4191,30.4645,30.4062,30.4191,85570.6615
2005-01-07 10:40:00,46.93,46.97,46.87,46.97,72089.56929052896,30.4191,30.445,30.3802,30.445,72089.5693
2005-01-07 10:45:00,46.95,47.0,46.94,46.99,63064.09231120758,30.4321,30.4645,30.4256,30.458,63064.0923
2005-01-07 10:50:00,47.0,47.04,46.97,47.04,56894.77893293728,30.4645,30.4904,30.445,30.4904,56894.7789
2005-01-07 10:55:00,47.04,47.08,47.01,47.04,65691.76282417457,30.4904,30.5163,30.471,30.4904,65691.7628
2005-01-07 11:00:00,47.04,47.13,47.04,47.12,65463.269736090486,30.4904,30.5488,30.4904,30.5423,65463.2697
2005-01-07 11:05:00,47.13,47.17,47.12,47.16,64206.55775162802,30.5488,30.5747,30.5423,30.5682,64206.5578
2005-01-07 11:10:00,47.17,47.21,47.17,47.18,49925.739746372674,30.5747,30.6006,30.5747,30.5812,49925.7397
2005-01-07 11:15:00,47.18,47.21,47.18,47.18,33931.223580486694,30.5812,30.6006,30.5812,30.5812,33931.2236
2005-01-07 11:20:00,47.18,47.25,47.15,47.24,41243.00239917743,30.5812,30.6265,30.5617,30.6201,41243.0024
2005-01-07 11:25:00,47.24,47.31,47.24,47.27,85456.41494344796,30.6201,30.6654,30.6201,30.6395,85456.4149
2005-01-07 11:30:00,47.27,47.33,47.27,47.3,51182.45173083514,30.6395,30.6784,30.6395,30.6589,51182.4517
2005-01-07 11:35:00,47.3,47.31,47.25,47.26,31532.04615560379,30.6589,30.6654,30.6265,30.633,31532.0462
2005-01-07 11:40:00,47.25,47.28,47.23,47.27,19878.898663315435,30.6265,30.646,30.6136,30.6395,19878.8987
2005-01-07 11:45:00,47.27,47.3,47.24,47.27,27419.170570090257,30.6395,30.6589,30.6201,30.6395,27419.1706
2005-01-07 11:50:00,47.27,47.3,47.27,47.3,16565.748886096197,30.6395,30.6589,30.6395,30.6589,16565.7489
2005-01-07 11:55:00,47.29,47.31,47.23,47.31,33131.49777219239,30.6525,30.6654,30.6136,30.6654,33131.4978
2005-01-07 12:00:00,47.31,47.31,47.27,47.27,23077.80189649263,30.6654,30.6654,30.6395,30.6395,23077.8019
2005-01-07 12:05:00,47.26,47.28,47.23,47.26,45812.864160859135,30.633,30.646,30.6136,30.633,45812.8642
2005-01-07 12:10:00,47.26,47.27,47.23,47.27,96652.57625956814,30.633,30.6395,30.6136,30.6395,96652.5763
2005-01-07 12:15:00,47.27,47.3,47.22,47.24,35873.414829201414,30.6395,30.6589,30.6071,30.6201,35873.4148
2005-01-07 12:20:00,47.24,47.34,47.24,47.31,33474.23740431852,30.6201,30.6849,30.6201,30.6654,33474.2374
2005-01-07 12:25:00,47.32,47.38,47.28,47.38,30960.81343539358,30.6719,30.7108,30.646,30.7108,30960.8134
2005-01-07 12:30:00,47.35,47.4,47.35,47.39,37815.60607791614,30.6914,30.7238,30.6914,30.7173,37815.6061
2005-01-07 12:35:00,47.37,47.43,47.35,47.37,36673.14063749572,30.7043,30.7432,30.6914,30.7043,36673.1406
2005-01-07 12:40:00,47.36,47.42,47.34,47.35,26733.691305838,30.6978,30.7367,30.6849,30.6914,26733.6913
2005-01-07 12:45:00,47.36,47.36,47.33,47.34,25591.22586541757,30.6978,30.6978,30.6784,30.6849,25591.2259
2005-01-07 12:50:00,47.33,47.37,47.33,47.35,39986.29041471495,30.6784,30.7043,30.6784,30.6914,39986.2904
2005-01-07 12:55:00,47.35,47.36,47.34,47.36,19764.6521192734,30.6914,30.6978,30.6849,30.6978,19764.6521
2005-01-07 13:00:00,47.36,47.4,47.35,47.38,21821.08991203016,30.6978,30.7238,30.6914,30.7108,21821.0899
2005-01-07 13:05:00,47.38,47.38,47.33,47.35,22963.55535245059,30.7108,30.7108,30.6784,30.6914,22963.5554
2005-01-07 13:10:00,47.36,47.36,47.29,47.31,29932.5945390152,30.6978,30.6978,30.6525,30.6654,29932.5945
2005-01-07 13:15:00,47.31,47.39,47.31,47.36,32674.511596024226,30.6654,30.7173,30.6654,30.6978,32674.5116
2005-01-07 13:20:00,47.35,47.37,47.34,47.37,39529.30423854679,30.6914,30.7043,30.6849,30.7043,39529.3042
2005-01-07 13:25:00,47.36,47.37,47.34,47.34,29818.34799497315,30.6978,30.7043,30.6849,30.6849,29818.348
2005-01-07 13:30:00,47.34,47.34,47.31,47.34,58151.49091739975,30.6849,30.6849,30.6654,30.6849,58151.4909
2005-01-07 13:35:00,47.34,47.35,47.27,47.27,54838.34114018051,30.6849,30.6914,30.6395,30.6395,54838.3411
2005-01-07 13:40:00,47.28,47.31,47.27,47.29,19650.40557523135,30.646,30.6654,30.6395,30.6525,19650.4056
2005-01-07 13:45:00,47.3,47.3,47.24,47.26,22278.076088198333,30.6589,30.6589,30.6201,30.633,22278.0761
2005-01-07 13:50:00,47.26,47.27,47.23,47.27,40100.536958757,30.633,30.6395,30.6136,30.6395,40100.537
2005-01-07 13:55:00,47.27,47.27,47.25,47.27,25819.71895350166,30.6395,30.6395,30.6265,30.6395,25819.719
2005-01-07 14:00:00,47.27,47.31,47.26,47.3,56552.03930081115,30.6395,30.6654,30.633,30.6589,56552.0393
2005-01-07 14:05:00,47.29,47.32,47.27,47.27,23649.034616702844,30.6525,30.6719,30.6395,30.6395,23649.0346
2005-01-07 14:10:00,47.27,47.29,47.24,47.27,34959.44247686508,30.6395,30.6525,30.6201,30.6395,34959.4425
2005-01-07 14:15:00,47.26,47.27,47.24,47.26,17936.707414600707,30.633,30.6395,30.6201,30.633,17936.7074
2005-01-07 14:20:00,47.26,47.27,47.23,47.24,20450.131383525648,30.633,30.6395,30.6136,30.6201,20450.1314
2005-01-07 14:25:00,47.24,47.26,47.23,47.23,17593.96778247458,30.6201,30.633,30.6136,30.6136,17593.9678
2005-01-07 14:30:00,47.24,47.27,47.18,47.18,13938.078373129212,30.6201,30.6395,30.5812,30.5812,13938.0784
2005-01-07 14:35:00,47.18,47.2,47.12,47.13,39757.79732663087,30.5812,30.5941,30.5423,30.5488,39757.7973
2005-01-07 14:40:00,47.14,47.15,47.11,47.13,98937.507140409,30.5552,30.5617,30.5358,30.5488,98937.5071
2005-01-07 14:45:00,47.12,47.13,47.07,47.08,33245.744316234435,30.5423,30.5488,30.5099,30.5163,33245.7443
2005-01-07 14:50:00,47.08,47.09,47.05,47.06,80086.82737347196,30.5163,30.5228,30.4969,30.5034,80086.8274
2005-01-07 14:55:00,47.06,47.09,47.03,47.08,39643.55078258883,30.5034,30.5228,30.4839,30.5163,39643.5508
2005-01-07 15:00:00,47.08,47.1,47.06,47.09,38044.09916600023,30.5163,30.5293,30.5034,30.5228,38044.0992
2005-01-07 15:05:00,47.1,47.12,47.08,47.09,35416.42865303325,30.5293,30.5423,30.5163,30.5228,35416.4287
2005-01-07 15:10:00,47.09,47.13,47.08,47.11,58951.21672569405,30.5228,30.5488,30.5163,30.5358,58951.2167
2005-01-07 15:15:00,47.11,47.13,47.07,47.09,62835.5992231235,30.5358,30.5488,30.5099,30.5228,62835.5992
2005-01-07 15:20:00,47.07,47.13,47.07,47.11,36673.14063749572,30.5099,30.5488,30.5099,30.5358,36673.1406
2005-01-07 15:25:00,47.11,47.11,47.06,47.07,50611.21901062493,30.5358,30.5358,30.5034,30.5099,50611.219
2005-01-07 15:30:00,47.07,47.07,47.05,47.07,96995.31589169428,30.5099,30.5099,30.4969,30.5099,96995.3159
2005-01-07 15:35:00,47.07,47.12,47.03,47.06,103278.87581400663,30.5099,30.5423,30.4839,30.5034,103278.8758
2005-01-07 15:40:00,47.06,47.07,47.0,47.0,86027.64766365818,30.5034,30.5099,30.4645,30.4645,86027.6477
2005-01-07 15:45:00,47.0,47.05,47.0,47.04,83399.9771506912,30.4645,30.4969,30.4645,30.4904,83399.9772
2005-01-07 15:50:00,47.04,47.04,46.97,47.0,116988.46109905175,30.4904,30.4904,30.445,30.4645,116988.4611
2005-01-07 15:55:00,47.0,47.09,47.0,47.06,164629.26996458357,30.4645,30.5228,30.4645,30.5034,164629.27
2005-01-10 09:30:00,46.97,47.17,46.96,47.16,173997.48657603108,30.445,30.5747,30.4386,30.5682,173997.4866
2005-01-10 09:35:00,47.16,47.22,47.1,47.13,109105.4495601508,30.5682,30.6071,30.5293,30.5488,109105.4496
2005-01-10 09:40:00,47.12,47.12,46.93,46.99,132982.97726493774,30.5423,30.5423,30.4191,30.458,132982.9773
2005-01-10 09:45:00,47.03,47.06,47.0,47.02,28790.129098594767,30.4839,30.5034,30.4645,30.4775,28790.1291
2005-01-10 09:50:00,47.01,47.11,47.0,47.11,59408.20290186222,30.471,30.5358,30.4645,30.5358,59408.2029
2005-01-10 09:55:00,47.09,47.13,47.05,47.1,22735.062264366505,30.5228,30.5488,30.4969,30.5293,22735.0623
2005-01-10 10:00:00,47.1,47.16,47.06,47.11,38044.09916600023,30.5293,30.5682,30.5034,30.5358,38044.0992
2005-01-10 10:05:00,47.08,47.13,47.03,47.09,28675.882554552725,30.5163,30.5488,30.4839,30.5228,28675.8826
2005-01-10 10:10:00,47.1,47.13,47.05,47.09,34845.19593282303,30.5293,30.5488,30.4969,30.5228,34845.1959
2005-01-10 10:15:00,47.1,47.27,47.09,47.23,110933.3942648235,30.5293,30.6395,30.5228,30.6136,110933.3943
2005-01-10 10:20:00,47.24,47.28,47.21,47.23,39757.79732663087,30.6201,30.646,30.6006,30.6136,39757.7973
2005-01-10 10:25:00,47.24,47.28,47.23,47.27,42271.22129555581,30.6201,30.646,30.6136,30.6395,42271.2213
2005-01-10 10:30:00,47.28,47.28,47.22,47.26,34159.71666857078,30.646,30.646,30.6071,30.633,34159.7167
2005-01-10 10:35:00,47.27,47.35,47.26,47.35,121329.82977264938,30.6395,30.6914,30.633,30.6914,121329.8298
2005-01-10 10:40:00,47.35,47.41,47.31,47.34,150805.4381354964,30.6914,30.7302,30.6654,30.6849,150805.4381
2005-01-10 10:45:00,47.34,47.37,47.27,47.28,123272.02102136413,30.6849,30.7043,30.6395,30.646,123272.021
2005-01-10 10:50:00,47.3,47.32,47.27,47.31,158231.4634982292,30.6589,30.6719,30.6395,30.6654,158231.4635
2005-01-10 10:55:00,47.31,47.33,47.28,47.3,81229.29281389237,30.6654,30.6784,30.646,30.6589,81229.2928
2005-01-10 11:00:00,47.3,47.3,47.27,47.28,29247.11527476294,30.6589,30.6589,30.6395,30.646,29247.1153
2005-01-10 11:05:00,47.28,47.31,47.27,47.28,65006.28355992231,30.646,30.6654,30.6395,30.646,65006.2836
2005-01-10 11:10:00,47.29,47.29,47.21,47.25,34502.456300696904,30.6525,30.6525,30.6006,30.6265,34502.4563
2005-01-10 11:15:00,47.26,47.27,47.22,47.24,33588.48394836056,30.633,30.6395,30.6071,30.6201,33588.4839
2005-01-10 11:20:00,47.23,47.24,47.19,47.2,41243.00239917743,30.6136,30.6201,30.5876,30.5941,41243.0024
2005-01-10 11:25:00,47.2,47.2,47.16,47.2,35416.42865303325,30.5941,30.5941,30.5682,30.5941,35416.4287
2005-01-10 11:30:00,47.2,47.2,47.07,47.09,55980.80658060094,30.5941,30.5941,30.5099,30.5228,55980.8066
2005-01-10 11:35:00,47.09,47.1,47.07,47.09,43070.94710385011,30.5228,30.5293,30.5099,30.5228,43070.9471
2005-01-10 11:40:00,47.09,47.2,47.09,47.16,37130.12681366389,30.5228,30.5941,30.5228,30.5682,37130.1268
2005-01-10 11:45:00,47.16,47.16,47.11,47.11,33131.49777219239,30.5682,30.5682,30.5358,30.5358,33131.4978
2005-01-10 11:50:00,47.11,47.11,47.02,47.09,84199.7029589855,30.5358,30.5358,30.4775,30.5228,84199.703
2005-01-10 11:55:00,47.09,47.09,47.05,47.05,24448.760424997145,30.5228,30.5228,30.4969,30.4969,24448.7604
2005-01-10 12:00:00,47.05,47.06,47.05,47.05,46612.58996915344,30.4969,30.5034,30.4969,30.4969,46612.59
2005-01-10 12:05:00,47.06,47.06,47.01,47.03,85913.40111961613,30.5034,30.5034,30.471,30.4839,85913.4011
2005-01-10 12:10:00,47.03,47.03,46.99,47.03,29818.34799497315,30.4839,30.4839,30.458,30.4839,29818.348
2005-01-10 12:15:00,47.03,47.05,47.02,47.05,14395.064549297384,30.4839,30.4969,30.4775,30.4969,14395.0645
2005-01-10 12:20:00,47.06,47.08,47.05,47.08,37358.61990174797,30.5034,30.5163,30.4969,30.5163,37358.6199
2005-01-10 12:25:00,47.08,47.08,47.06,47.06,21478.35027990404,30.5163,30.5163,30.5034,30.5034,21478.3503
2005-01-10 12:30:00,47.06,47.06,47.05,47.06,20335.88483948361,30.5034,30.5034,30.4969,30.5034,20335.8848
2005-01-10 12:35:00,47.06,47.09,47.06,47.08,100422.71221295556,30.5034,30.5228,30.5034,30.5163,100422.7122
2005-01-10 12:40:00,47.09,47.1,47.06,47.07,19878.898663315435,30.5228,30.5293,30.5034,30.5099,19878.8987
2005-01-10 12:45:00,47.08,47.1,47.04,47.08,17251.228150348452,30.5163,30.5293,30.4904,30.5163,17251.2282
2005-01-10 12:50:00,47.08,47.13,47.06,47.13,30046.84108305724,30.5163,30.5488,30.5034,30.5488,30046.8411
2005-01-10 12:55:00,47.14,47.15,47.12,47.12,17479.72123843254,30.5552,30.5617,30.5423,30.5423,17479.7212
2005-01-10 13:00:00,47.13,47.15,47.13,47.13,12224.380212498572,30.5488,30.5617,30.5488,30.5488,12224.3802
2005-01-10 13:05:00,47.14,47.2,47.14,47.2,29704.10145093111,30.5552,30.5941,30.5552,30.5941,29704.1015
2005-01-10 13:10:00,47.2,47.25,47.2,47.25,23649.034616702844,30.5941,30.6265,30.5941,30.6265,23649.0346
2005-01-10 13:15:00,47.26,47.29,47.22,47.25,100879.69838912372,30.633,30.6525,30.6071,30.6265,100879.6984
2005-01-10 13:20:00,47.25,47.25,47.23,47.23,30503.82725922541,30.6265,30.6265,30.6136,30.6136,30503.8273
2005-01-10 13:25:00,47.24,47.26,47.24,47.25,29475.608362847022,30.6201,30.633,30.6201,30.6265,29475.6084
2005-01-10 13:30:00,47.25,47.26,47.21,47.22,71746.82965840283,30.6265,30.633,30.6006,30.6071,71746.8297
2005-01-10 13:35:00,47.22,47.23,47.19,47.19,19307.66594310522,30.6071,30.6136,30.5876,30.5876,19307.6659
2005-01-10 13:40:00,47.19,47.2,47.19,47.2,15766.023077801896,30.5876,30.5941,30.5876,30.5941,15766.0231
2005-01-10 13:45:00,47.2,47.25,47.2,47.25,32903.00468410831,30.5941,30.6265,30.5941,30.6265,32903.0047
2005-01-10 13:50:00,47.25,47.27,47.22,47.25,38729.57843025248,30.6265,30.6395,30.6071,30.6265,38729.5784
2005-01-10 13:55:00,47.24,47.27,47.21,47.26,42842.45401576602,30.6201,30.6395,30.6006,30.633,42842.454
2005-01-10 14:00:00,47.26,47.27,47.21,47.25,37244.37335770593,30.633,30.6395,30.6006,30.6265,37244.3734
2005-01-10 14:05:00,47.24,47.25,47.22,47.25,21592.596823946074,30.6201,30.6265,30.6071,30.6265,21592.5968
2005-01-10 14:10:00,47.24,47.24,47.19,47.19,23077.80189649263,30.6201,30.6201,30.5876,30.5876,23077.8019
2005-01-10 14:15:00,47.19,47.19,47.16,47.19,18165.200502684795,30.5876,30.5876,30.5682,30.5876,18165.2005
2005-01-10 14:20:00,47.19,47.23,47.17,47.22,25933.9654975437,30.5876,30.6136,30.5747,30.6071,25933.9655
2005-01-10 14:25:00,47.22,47.25,47.21,47.23,41585.74203130356,30.6071,30.6265,30.6006,30.6136,41585.742
2005-01-10 14:30:00,47.22,47.26,47.22,47.26,46955.32960127956,30.6071,30.633,30.6071,30.633,46955.3296
2005-01-10 14:35:00,47.26,47.27,47.21,47.24,41585.74203130356,30.633,30.6395,30.6006,30.6201,41585.742
2005-01-10 14:40:00,47.23,47.23,47.18,47.19,28333.1429224266,30.6136,30.6136,30.5812,30.5876,28333.1429
2005-01-10 14:45:00,47.18,47.18,47.1,47.11,52667.6568033817,30.5812,30.5812,30.5293,30.5358,52667.6568
2005-01-10 14:50:00,47.1,47.13,47.08,47.09,60207.92871015652,30.5293,30.5488,30.5163,30.5228,60207.9287
2005-01-10 14:55:00,47.08,47.1,47.07,47.08,77459.15686050497,30.5163,30.5293,30.5099,30.5163,77459.1569
2005-01-10 15:00:00,47.07,47.13,47.06,47.13,73460.52781903348,30.5099,30.5488,30.5034,30.5488,73460.5278
2005-01-10 15:05:00,47.12,47.13,47.06,47.09,71632.5831143608,30.5423,30.5488,30.5034,30.5228,71632.5831
2005-01-10 15:10:00,47.1,47.14,47.07,47.14,71975.32274648693,30.5293,30.5552,30.5099,30.5552,71975.3227
2005-01-10 15:15:00,47.14,47.14,47.05,47.08,69918.88495373016,30.5552,30.5552,30.4969,30.5163,69918.885
2005-01-10 15:20:00,47.08,47.09,47.05,47.08,150005.7123272021,30.5163,30.5228,30.4969,30.5163,150005.7123
2005-01-10 15:25:00,47.08,47.12,47.07,47.1,83628.47023877528,30.5163,30.5423,30.5099,30.5293,83628.4702
2005-01-10 15:30:00,47.1,47.1,47.0,47.02,62378.61304695533,30.5293,30.5293,30.4645,30.4775,62378.613
2005-01-10 15:35:00,47.02,47.08,47.01,47.07,43413.68673597624,30.4775,30.5163,30.471,30.5099,43413.6867
2005-01-10 15:40:00,47.06,47.1,47.06,47.09,81000.79972580829,30.5034,30.5293,30.5034,30.5228,81000.7997
2005-01-10 15:45:00,47.09,47.09,47.07,47.07,53810.12224380213,30.5228,30.5228,30.5099,30.5099,53810.1222
2005-01-10 15:50:00,47.06,47.11,47.06,47.11,95510.11081914773,30.5034,30.5358,30.5034,30.5358,95510.1108
2005-01-10 15:55:00,47.09,47.17,47.09,47.15,170341.5971666857,30.5228,30.5747,30.5228,30.5617,170341.5972
2005-01-11 09:30:00,46.98,47.0,46.92,46.99,191362.9612704216,30.4515,30.4645,30.4126,30.458,191362.9613
2005-01-11 09:35:00,46.99,46.99,46.89,46.9,132868.7307208957,30.458,30.458,30.3932,30.3997,132868.7307
2005-01-11 09:40:00,46.9,46.9,46.84,46.85,56894.77893293728,30.3997,30.3997,30.3608,30.3673,56894.7789
2005-01-11 09:45:00,46.85,46.85,46.7,46.73,118016.67999543014,30.3673,30.3673,30.27,30.2895,118016.68
2005-01-11 09:50:00,46.72,46.73,46.64,46.7,92425.45413001256,30.283,30.2895,30.2311,30.27,92425.4541
2005-01-11 09:55:00,46.7,46.78,46.69,46.76,49126.01393807837,30.27,30.3219,30.2636,30.3089,49126.0139
2005-01-11 10:00:00,46.78,46.79,46.71,46.79,78601.6223009254,30.3219,30.3284,30.2765,30.3284,78601.6223
2005-01-11 10:05:00,46.78,46.83,46.77,46.83,122015.30903690164,30.3219,30.3543,30.3154,30.3543,122015.309
2005-01-11 10:10:00,46.83,46.84,46.8,46.8,41928.48166342968,30.3543,30.3608,30.3349,30.3349,41928.4817
2005-01-11 10:15:00,46.81,46.87,46.8,46.86,134125.44270535815,30.3413,30.3802,30.3349,30.3737,134125.4427
2005-01-11 10:20:00,46.86,46.89,46.84,46.89,75516.96561179025,30.3737,30.3932,30.3608,30.3932,75516.9656
2005-01-11 10:25:00,46.88,46.97,46.88,46.96,86713.12692791043,30.3867,30.445,30.3867,30.4386,86713.1269
2005-01-11 10:30:00,46.95,46.98,46.88,46.9,137552.83902661945,30.4321,30.4515,30.3867,30.3997,137552.839
2005-01-11 10:35:00,46.9,46.97,46.9,46.97,74031.7605392437,30.3997,30.445,30.3997,30.445,74031.7605
2005-01-11 10:40:00,46.97,46.99,46.95,46.98,37815.60607791614,30.445,30.458,30.4321,30.4515,37815.6061
2005-01-11 10:45:00,46.97,46.97,46.95,46.97,72775.04855478121,30.445,30.445,30.4321,30.445,72775.0486
2005-01-11 10:50:00,46.96,46.97,46.92,46.96,48212.04158574203,30.4386,30.445,30.4126,30.4386,48212.0416
2005-01-11 10:55:00,46.96,47.0,46.94,46.96,43527.93328001828,30.4386,30.4645,30.4256,30.4386,43527.9333
2005-01-11 11:00:00,46.96,46.96,46.92,46.92,28104.649834342512,30.4386,30.4386,30.4126,30.4126,28104.6498
2005-01-11 11:05:00,46.92,46.96,46.92,46.95,35302.182108991205,30.4126,30.4386,30.4126,30.4321,35302.1821
2005-01-11 11:10:00,46.93,46.95,46.92,46.93,27876.156746258424,30.4191,30.4321,30.4126,30.4191,27876.1567
2005-01-11 11:15:00,46.92,46.94,46.85,46.85,72660.80201073918,30.4126,30.4256,30.3673,30.3673,72660.802
2005-01-11 11:20:00,46.84,46.86,46.84,46.85,30846.566891351536,30.3608,30.3737,30.3608,30.3673,30846.5669
2005-01-11 11:25:00,46.84,46.88,46.84,46.86,26390.951673711872,30.3608,30.3867,30.3608,30.3737,26390.9517
2005-01-11 11:30:00,46.86,46.92,46.83,46.91,31989.032331771963,30.3737,30.4126,30.3543,30.4062,31989.0323
2005-01-11 11:35:00,46.92,46.94,46.92,46.92,42042.72820747172,30.4126,30.4256,30.4126,30.4126,42042.7282
2005-01-11 11:40:00,46.92,46.93,46.88,46.89,47640.80886553182,30.4126,30.4191,30.3867,30.3932,47640.8089
2005-01-11 11:45:00,46.89,46.91,46.85,46.86,27190.67748200617,30.3932,30.4062,30.3673,30.3737,27190.6775
2005-01-11 11:50:00,46.85,46.9,46.85,46.87,31874.78578772992,30.3673,30.3997,30.3673,30.3802,31874.7858
2005-01-11 11:55:00,46.87,46.89,46.86,46.89,21821.08991203016,30.3802,30.3932,30.3737,30.3932,21821.0899
2005-01-11 12:00:00,46.89,46.89,46.85,46.86,37929.85262195818,30.3932,30.3932,30.3673,30.3737,37929.8526
2005-01-11 12:05:00,46.87,46.88,46.85,46.87,27761.910202216382,30.3802,30.3867,30.3673,30.3802,27761.9102
2005-01-11 12:10:00,46.86,46.87,46.84,46.87,49354.50702616246,30.3737,30.3802,30.3608,30.3802,49354.507
2005-01-11 12:15:00,46.87,46.87,46.84,46.84,31417.79961156175,30.3802,30.3802,30.3608,30.3608,31417.7996
2005-01-11 12:20:00,46.84,46.85,46.79,46.81,128413.11550325603,30.3608,30.3673,30.3284,30.3413,128413.1155
2005-01-11 12:25:00,46.8,46.82,46.76,46.79,56209.299668685024,30.3349,30.3478,30.3089,30.3284,56209.2997
2005-01-11 12:30:00,46.79,46.85,46.78,46.84,67176.96789672112,30.3284,30.3673,30.3219,30.3608,67176.9679
2005-01-11 12:35:00,46.84,46.84,46.81,46.82,21135.610647777907,30.3608,30.3608,30.3413,30.3478,21135.6106
2005-01-11 12:40:00,46.83,46.85,46.82,46.85,65920.25591225865,30.3543,30.3673,30.3478,30.3673,65920.2559
2005-01-11 12:45:00,46.83,46.85,46.78,46.78,110590.65463269736,30.3543,30.3673,30.3219,30.3219,110590.6546
2005-01-11 12:50:00,46.78,46.83,46.78,46.82,63064.09231120758,30.3219,30.3543,30.3219,30.3478,63064.0923
2005-01-11 12:55:00,46.82,46.84,46.78,46.78,171826.80223923226,30.3478,30.3608,30.3219,30.3219,171826.8022
2005-01-11 13:00:00,46.78,46.78,46.69,46.72,129555.58094367644,30.3219,30.3219,30.2636,30.283,129555.5809
2005-01-11 13:05:00,46.72,46.72,46.67,46.67,93682.16611447504,30.283,30.283,30.2506,30.2506,93682.1661
2005-01-11 13:10:00,46.67,46.67,46.64,46.64,89569.2905289615,30.2506,30.2506,30.2311,30.2311,89569.2905
2005-01-11 13:15:00,46.64,46.66,46.62,46.66,96424.08317148406,30.2311,30.2441,30.2182,30.2441,96424.0832
2005-01-11 13:20:00,46.66,46.69,46.65,46.69,75288.47252370616,30.2441,30.2636,30.2376,30.2636,75288.4725
2005-01-11 13:25:00,46.69,46.71,46.68,46.68,257511.7102707643,30.2636,30.2765,30.2571,30.2571,257511.7103
2005-01-11 13:30:00,46.68,46.7,46.66,46.68,138581.05792299783,30.2571,30.27,30.2441,30.2571,138581.0579
2005-01-11 13:35:00,46.68,46.7,46.67,46.67,50039.98629041472,30.2571,30.27,30.2506,30.2506,50039.9863
2005-01-11 13:40:00,46.64,46.66,46.63,46.66,102479.15000571232,30.2311,30.2441,30.2247,30.2441,102479.15
2005-01-11 13:45:00,46.66,46.68,46.64,46.68,24106.02079287101,30.2441,30.2571,30.2311,30.2571,24106.0208
2005-01-11 13:50:00,46.68,46.72,46.67,46.71,113104.0786016223,30.2571,30.283,30.2506,30.2765,113104.0786
2005-01-11 13:55:00,46.71,46.74,46.71,46.74,27190.67748200617,30.2765,30.296,30.2765,30.296,27190.6775
2005-01-11 14:00:00,46.74,46.8,46.73,46.78,137438.5924825774,30.296,30.3349,30.2895,30.3219,137438.5925
2005-01-11 14:05:00,46.78,46.8,46.77,46.79,72889.29509882326,30.3219,30.3349,30.3154,30.3284,72889.2951
2005-01-11 14:10:00,46.79,46.8,46.78,46.78,67405.4609848052,30.3284,30.3349,30.3219,30.3219,67405.461
2005-01-11 14:15:00,46.78,46.78,46.75,46.76,91282.98868959214,30.3219,30.3219,30.3024,30.3089,91282.9887
2005-01-11 14:20:00,46.76,46.81,46.76,46.81,39643.55078258883,30.3089,30.3413,30.3089,30.3413,39643.5508
2005-01-11 14:25:00,46.8,46.81,46.79,46.8,47869.301953615904,30.3349,30.3413,30.3284,30.3349,47869.302
2005-01-11 14:30:00,46.81,46.83,46.79,46.79,42156.97475151376,30.3413,30.3543,30.3284,30.3284,42156.9748
2005-01-11 14:35:00,46.79,46.79,46.78,46.78,17593.96778247458,30.3284,30.3284,30.3219,30.3219,17593.9678
2005-01-11 14:40:00,46.78,46.82,46.78,46.79,51753.68445104536,30.3219,30.3478,30.3219,30.3284,51753.6845
2005-01-11 14:45:00,46.8,46.83,46.8,46.82,71289.84348223466,30.3349,30.3543,30.3349,30.3478,71289.8435
2005-01-11 14:50:00,46.81,46.85,46.8,46.82,92996.6868502228,30.3413,30.3673,30.3349,30.3478,92996.6869
2005-01-11 14:55:00,46.83,46.85,46.83,46.85,60436.421798240604,30.3543,30.3673,30.3543,30.3673,60436.4218
2005-01-11 15:00:00,46.84,46.84,46.79,46.81,64206.55775162802,30.3608,30.3608,30.3284,30.3413,64206.5578
2005-01-11 15:05:00,46.82,46.85,46.81,46.85,85113.67531132183,30.3478,30.3673,30.3413,30.3673,85113.6753
2005-01-11 15:10:00,46.85,46.87,46.84,46.84,33017.25122815035,30.3673,30.3802,30.3608,30.3608,33017.2512
2005-01-11 15:15:00,46.85,46.86,46.84,46.85,29132.868730720897,30.3673,30.3737,30.3608,30.3673,29132.8687
2005-01-11 15:20:00,46.85,46.86,46.82,46.83,54724.094596138464,30.3673,30.3737,30.3478,30.3543,54724.0946
2005-01-11 15:25:00,46.84,46.85,46.83,46.85,23306.29498457672,30.3608,30.3673,30.3543,30.3673,23306.295
2005-01-11 15:30:00,46.85,46.85,46.8,46.8,72775.04855478121,30.3673,30.3673,30.3349,30.3349,72775.0486
2005-01-11 15:35:00,46.81,46.83,46.8,46.81,45355.87798469097,30.3413,30.3543,30.3349,30.3413,45355.878
2005-01-11 15:40:00,46.81,46.82,46.78,46.79,42956.70055980807,30.3413,30.3478,30.3219,30.3284,42956.7006
2005-01-11 15:45:00,46.79,46.82,46.79,46.79,97452.30206786245,30.3284,30.3478,30.3284,30.3284,97452.3021
2005-01-11 15:50:00,46.8,46.8,46.77,46.77,122815.03484519591,30.3349,30.3349,30.3154,30.3154,122815.0348
2005-01-11 15:55:00,46.77,46.78,46.72,46.72,183708.4428196047,30.3154,30.3219,30.283,30.283,183708.4428
2005-01-12 09:30:00,46.75,46.84,46.75,46.78,83971.20987090141,30.3024,30.3608,30.3024,30.3219,83971.2099
2005-01-12 09:35:00,46.78,46.8,46.71,46.71,58379.98400548384,30.3219,30.3349,30.2765,30.2765,58379.984
2005-01-12 09:40:00,46.71,46.71,46.6,46.6,59865.18907803039,30.2765,30.2765,30.2052,30.2052,59865.1891
2005-01-12 09:45:00,46.55,46.57,46.46,46.46,82714.49788643894,30.1728,30.1858,30.1145,30.1145,82714.4979
2005-01-12 09:50:00,46.46,46.46,46.39,46.39,189992.00274191707,30.1145,30.1145,30.0691,30.0691,189992.0027
2005-01-12 09:55:00,46.39,46.4,46.35,46.36,125328.45881412088,30.0691,30.0756,30.0432,30.0497,125328.4588
2005-01-12 10:00:00,46.36,46.53,46.35,46.53,210213.6410373586,30.0497,30.1598,30.0432,30.1598,210213.641
2005-01-12 10:05:00,46.49,46.55,46.49,46.5,112532.84588141208,30.1339,30.1728,30.1339,30.1404,112532.8459
2005-01-12 10:10:00,46.48,46.5,46.47,46.49,77116.41722837884,30.1274,30.1404,30.121,30.1339,77116.4172
2005-01-12 10:15:00,46.5,46.52,46.42,46.42,43756.426368102366,30.1404,30.1534,30.0885,30.0885,43756.4264
2005-01-12 10:20:00,46.41,46.43,46.37,46.39,101222.43802124988,30.0821,30.095,30.0561,30.0691,101222.438
2005-01-12 10:25:00,46.39,46.43,46.36,46.37,63292.58539929168,30.0691,30.095,30.0497,30.0561,63292.5854
2005-01-12 10:30:00,46.36,46.4,46.32,46.38,103393.12235804868,30.0497,30.0756,30.0237,30.0626,103393.1224
2005-01-12 10:35:00,46.38,46.39,46.27,46.37,203130.355306752,30.0626,30.0691,29.9913,30.0561,203130.3553
2005-01-12 10:40:00,46.3,46.3,46.26,46.27,325831.1436079059,30.0108,30.0108,29.9848,29.9913,325831.1436
2005-01-12 10:45:00,46.27,46.35,46.27,46.31,156175.02570547242,29.9913,30.0432,29.9913,30.0172,156175.0257
2005-01-12 10:50:00,46.32,46.34,46.26,46.29,120301.610876271,30.0237,30.0367,29.9848,30.0043,120301.6109
2005-01-12 10:55:00,46.28,46.32,46.28,46.32,40214.78350279904,29.9978,30.0237,29.9978,30.0237,40214.7835
2005-01-12 11:00:00,46.32,46.33,46.31,46.32,75174.22597966412,30.0237,30.0302,30.0172,30.0237,75174.226
2005-01-12 11:05:00,46.31,46.34,46.31,46.32,66491.48863246887,30.0172,30.0367,30.0172,30.0237,66491.4886
2005-01-12 11:10:00,46.32,46.33,46.3,46.33,59865.18907803039,30.0237,30.0302,30.0108,30.0302,59865.1891
2005-01-12 11:15:00,46.33,46.34,46.3,46.31,54724.094596138464,30.0302,30.0367,30.0108,30.0172,54724.0946
2005-01-12 11:20:00,46.3,46.32,46.29,46.3,74488.74671541186,30.0108,30.0237,30.0043,30.0108,74488.7467
2005-01-12 11:25:00,46.3,46.35,46.3,46.35,46955.32960127956,30.0108,30.0432,30.0108,30.0432,46955.3296
2005-01-12 11:30:00,46.35,46.36,46.3,46.36,117216.95418713584,30.0432,30.0497,30.0108,30.0497,117216.9542
2005-01-12 11:35:00,46.36,46.44,46.34,46.44,72889.29509882326,30.0497,30.1015,30.0367,30.1015,72889.2951
2005-01-12 11:40:00,46.45,46.46,46.36,46.4,121672.56940477552,30.108,30.1145,30.0497,30.0756,121672.5694
2005-01-12 11:45:00,46.39,46.48,46.39,46.46,101222.43802124988,30.0691,30.1274,30.0691,30.1145,101222.438
2005-01-12 11:50:00,46.44,46.46,46.43,46.43,53238.88952359191,30.1015,30.1145,30.095,30.095,53238.8895
2005-01-12 11:55:00,46.43,46.47,46.43,46.47,208614.18942077004,30.095,30.121,30.095,30.121,208614.1894
2005-01-12 12:00:00,46.48,46.5,46.45,46.49,60093.68216611448,30.1274,30.1404,30.108,30.1339,60093.6822
2005-01-12 12:05:00,46.48,46.53,46.47,46.5,70033.13149777219,30.1274,30.1598,30.121,30.1404,70033.1315
2005-01-12 12:10:00,46.47,46.51,46.46,46.5,56437.79275676911,30.121,30.1469,30.1145,30.1404,56437.7928
2005-01-12 12:15:00,46.5,46.55,46.5,46.51,71632.5831143608,30.1404,30.1728,30.1404,30.1469,71632.5831
2005-01-12 12:20:00,46.51,46.53,46.5,46.51,55409.57386039072,30.1469,30.1598,30.1404,30.1469,55409.5739
2005-01-12 12:25:00,46.51,46.61,46.5,46.6,58037.24437335771,30.1469,30.2117,30.1404,30.2052,58037.2444
2005-01-12 12:30:00,46.6,46.63,46.57,46.63,34159.71666857078,30.2052,30.2247,30.1858,30.2247,34159.7167
2005-01-12 12:35:00,46.62,46.62,46.57,46.57,70604.36421798241,30.2182,30.2182,30.1858,30.1858,70604.3642
2005-01-12 12:40:00,46.57,46.58,46.56,46.57,53467.382611676,30.1858,30.1923,30.1793,30.1858,53467.3826
2005-01-12 12:45:00,46.56,46.57,46.51,46.51,49354.50702616246,30.1793,30.1858,30.1469,30.1469,49354.507
2005-01-12 12:50:00,46.51,46.52,46.5,46.51,18622.18667885297,30.1469,30.1534,30.1404,30.1469,18622.1867
2005-01-12 12:55:00,46.51,46.51,46.45,46.46,43413.68673597624,30.1469,30.1469,30.108,30.1145,43413.6867
2005-01-12 13:00:00,46.46,46.46,46.4,46.43,124071.7468296584,30.1145,30.1145,30.0756,30.095,124071.7468
2005-01-12 13:05:00,46.44,46.49,46.44,46.48,81343.53935793442,30.1015,30.1339,30.1015,30.1274,81343.5394
2005-01-12 13:10:00,46.47,46.49,46.47,46.49,25019.99314520736,30.121,30.1339,30.121,30.1339,25019.9931
2005-01-12 13:15:00,46.48,46.5,46.47,46.5,15994.516165885982,30.1274,30.1404,30.121,30.1404,15994.5162
2005-01-12 13:20:00,46.5,46.5,46.47,46.48,21364.10373586199,30.1404,30.1404,30.121,30.1274,21364.1037
2005-01-12 13:25:00,46.47,46.5,46.47,46.48,40671.76967896721,30.121,30.1404,30.121,30.1274,40671.7697
2005-01-12 13:30:00,46.49,46.49,46.44,46.44,33245.744316234435,30.1339,30.1339,30.1015,30.1015,33245.7443
2005-01-12 13:35:00,46.45,46.47,46.43,46.46,41585.74203130356,30.108,30.121,30.095,30.1145,41585.742
2005-01-12 13:40:00,46.47,46.47,46.45,46.45,25248.48623329144,30.121,30.121,30.108,30.108,25248.4862
2005-01-12 13:45:00,46.46,46.46,46.38,46.4,48897.52084999429,30.1145,30.1145,30.0626,30.0756,48897.5208
2005-01-12 13:50:00,46.39,46.4,46.36,46.36,56437.79275676911,30.0691,30.0756,30.0497,30.0497,56437.7928
2005-01-12 13:55:00,46.36,46.38,46.36,46.36,170912.82988689592,30.0497,30.0626,30.0497,30.0497,170912.8299
2005-01-12 14:00:00,46.37,46.37,46.36,46.36,46955.32960127956,30.0561,30.0561,30.0497,30.0497,46955.3296
2005-01-12 14:05:00,46.36,46.37,46.36,46.36,79972.5808294299,30.0497,30.0561,30.0497,30.0497,79972.5808
2005-01-12 14:10:00,46.36,46.36,46.35,46.36,52324.91717125557,30.0497,30.0497,30.0432,30.0497,52324.9172
2005-01-12 14:15:00,46.36,46.41,46.36,46.4,106820.51867930996,30.0497,30.0821,30.0497,30.0756,106820.5187
2005-01-12 14:20:00,46.42,46.42,46.4,46.4,35416.42865303325,30.0885,30.0885,30.0756,30.0756,35416.4287
2005-01-12 14:25:00,46.39,46.42,46.39,46.4,36101.90791728551,30.0691,30.0885,30.0691,30.0756,36101.9079
2005-01-12 14:30:00,46.4,46.4,46.34,46.35,88883.81126470925,30.0756,30.0756,30.0367,30.0432,88883.8113
2005-01-12 14:35:00,46.36,46.36,46.34,46.35,80886.55318176626,30.0497,30.0497,30.0367,30.0432,80886.5532
2005-01-12 14:40:00,46.35,46.36,46.27,46.31,42385.467839597855,30.0432,30.0497,29.9913,30.0172,42385.4678
2005-01-12 14:45:00,46.31,46.37,46.31,46.37,26390.951673711872,30.0172,30.0561,30.0172,30.0561,26390.9517
2005-01-12 14:50:00,46.36,46.38,46.36,46.38,107620.24448760426,30.0497,30.0626,30.0497,30.0626,107620.2445
2005-01-12 14:55:00,46.38,46.42,46.36,46.39,236490.34616702845,30.0626,30.0885,30.0497,30.0691,236490.3462
2005-01-12 15:00:00,46.38,46.41,46.35,46.41,62378.61304695533,30.0626,30.0821,30.0432,30.0821,62378.613
2005-01-12 15:05:00,46.41,46.45,46.39,46.41,114360.79058608475,30.0821,30.108,30.0691,30.0821,114360.7906
2005-01-12 15:10:00,46.41,46.43,46.39,46.4,53238.88952359191,30.0821,30.095,30.0691,30.0756,53238.8895
2005-01-12 15:15:00,46.4,46.4,46.36,46.38,62492.859590997374,30.0756,30.0756,30.0497,30.0626,62492.8596
2005-01-12 15:20:00,46.38,46.42,46.37,46.41,109790.92882440306,30.0626,30.0885,30.0561,30.0821,109790.9288
2005-01-12 15:25:00,46.41,46.5,46.41,46.44,91054.49560150804,30.0821,30.1404,30.0821,30.1015,91054.4956
2005-01-12 15:30:00,46.44,46.55,46.43,46.52,174225.97966411518,30.1015,30.1728,30.095,30.1534,174225.9797
2005-01-12 15:35:00,46.53,46.57,46.48,46.52,336684.5652918999,30.1598,30.1858,30.1274,30.1534,336684.5653
2005-01-12 15:40:00,46.52,46.53,46.5,46.5,211241.859933737,30.1534,30.1598,30.1404,30.1404,211241.8599
2005-01-12 15:45:00,46.5,46.57,46.5,46.56,161087.62709928025,30.1404,30.1858,30.1404,30.1793,161087.6271
2005-01-12 15:50:00,46.56,46.59,46.55,46.57,109676.68228036104,30.1793,30.1987,30.1728,30.1858,109676.6823
2005-01-12 15:55:00,46.57,46.66,46.57,46.62,196047.06957614527,30.1858,30.2441,30.1858,30.2182,196047.0696
2005-01-13 09:30:00,46.61,46.71,46.6,46.65,115845.99565863132,30.2117,30.2765,30.2052,30.2376,115845.9957
2005-01-13 09:35:00,46.65,46.65,46.55,46.55,29932.5945390152,30.2376,30.2376,30.1728,30.1728,29932.5945
2005-01-13 09:40:00,46.53,46.57,46.53,46.53,34273.96321261282,30.1598,30.1858,30.1598,30.1598,34273.9632
2005-01-13 09:45:00,46.53,46.53,46.4,46.45,40557.52313492517,30.1598,30.1598,30.0756,30.108,40557.5231
2005-01-13 09:50:00,46.45,46.46,46.38,46.41,46155.60379298526,30.108,30.1145,30.0626,30.0821,46155.6038
2005-01-13 09:55:00,46.38,46.41,46.38,46.41,47755.05540957386,30.0626,30.0821,30.0626,30.0821,47755.0554
2005-01-13 10:00:00,46.41,46.43,46.36,46.42,47640.80886553182,30.0821,30.095,30.0497,30.0885,47640.8089
2005-01-13 10:05:00,46.43,46.47,46.43,46.45,158231.4634982292,30.095,30.121,30.095,30.108,158231.4635
2005-01-13 10:10:00,46.44,46.49,46.44,46.49,56437.79275676911,30.1015,30.1339,30.1015,30.1339,56437.7928
2005-01-13 10:15:00,46.48,46.52,46.48,46.49,74031.7605392437,30.1274,30.1534,30.1274,30.1339,74031.7605
2005-01-13 10:20:00,46.49,46.5,46.43,46.44,42385.467839597855,30.1339,30.1404,30.095,30.1015,42385.4678
2005-01-13 10:25:00,46.44,46.54,46.44,46.51,87969.8389123729,30.1015,30.1663,30.1015,30.1469,87969.8389
2005-01-13 10:30:00,46.51,46.52,46.49,46.49,35759.16828515937,30.1469,30.1534,30.1339,30.1339,35759.1683
2005-01-13 10:35:00,46.5,46.51,46.46,46.46,40786.01622300925,30.1404,30.1469,30.1145,30.1145,40786.0162
2005-01-13 10:40:00,46.46,46.46,46.41,46.45,78830.11538900949,30.1145,30.1145,30.0821,30.108,78830.1154
2005-01-13 10:45:00,46.45,46.48,46.45,46.46,55523.820404432765,30.108,30.1274,30.108,30.1145,55523.8204
2005-01-13 10:50:00,46.46,46.48,46.43,46.45,39757.79732663087,30.1145,30.1274,30.095,30.108,39757.7973
2005-01-13 10:55:00,46.46,46.5,46.46,46.47,98023.53478807266,30.1145,30.1404,30.1145,30.121,98023.5348
2005-01-13 11:00:00,46.48,46.52,46.48,46.51,67862.44716097339,30.1274,30.1534,30.1274,30.1469,67862.4472
2005-01-13 11:05:00,46.52,46.55,46.52,46.55,83514.22369473324,30.1534,30.1728,30.1534,30.1728,83514.2237
2005-01-13 11:10:00,46.55,46.62,46.55,46.61,66948.47480863704,30.1728,30.2182,30.1728,30.2117,66948.4748
2005-01-13 11:15:00,46.62,46.67,46.6,46.65,94024.90574660116,30.2182,30.2506,30.2052,30.2376,94024.9057
2005-01-13 11:20:00,46.65,46.71,46.65,46.71,83171.48406260711,30.2376,30.2765,30.2376,30.2765,83171.4841
2005-01-13 11:25:00,46.71,46.74,46.71,46.71,100194.21912487148,30.2765,30.296,30.2765,30.2765,100194.2191
2005-01-13 11:30:00,46.71,46.73,46.66,46.67,42499.7143836399,30.2765,30.2895,30.2441,30.2506,42499.7144
2005-01-13 11:35:00,46.67,46.69,46.64,46.64,36901.6337255798,30.2506,30.2636,30.2311,30.2311,36901.6337
2005-01-13 11:40:00,46.64,46.64,46.6,46.62,53467.382611676,30.2311,30.2311,30.2052,30.2182,53467.3826
2005-01-13 11:45:00,46.6,46.61,46.56,46.59,45812.864160859135,30.2052,30.2117,30.1793,30.1987,45812.8642
2005-01-13 11:50:00,46.6,46.73,46.59,46.71,41585.74203130356,30.2052,30.2895,30.1987,30.2765,41585.742
2005-01-13 11:55:00,46.7,46.7,46.65,46.66,30960.81343539358,30.27,30.27,30.2376,30.2441,30960.8134
2005-01-13 12:00:00,46.66,46.71,46.65,46.7,45355.87798469097,30.2441,30.2765,30.2376,30.27,45355.878
2005-01-13 12:05:00,46.71,46.81,46.71,46.81,126128.18462241517,30.2765,30.3413,30.2765,30.3413,126128.1846
2005-01-13 12:10:00,46.8,46.85,46.76,46.82,63749.57157545984,30.3349,30.3673,30.3089,30.3478,63749.5716
2005-01-13 12:15:00,46.85,46.88,46.84,46.88,45241.63144064892,30.3673,30.3867,30.3608,30.3867,45241.6314
2005-01-13 12:20:00,46.88,46.91,46.86,46.86,31874.78578772992,30.3867,30.4062,30.3737,30.3737,31874.7858
2005-01-13 12:25:00,46.85,46.85,46.8,46.85,43299.4401919342,30.3673,30.3673,30.3349,30.3673,43299.4402
2005-01-13 12:30:00,46.85,46.88,46.85,46.85,32903.00468410831,30.3673,30.3867,30.3673,30.3673,32903.0047
2005-01-13 12:35:00,46.85,46.85,46.82,46.83,26733.691305838,30.3673,30.3673,30.3478,30.3543,26733.6913
2005-01-13 12:40:00,46.83,46.91,46.83,46.89,35987.66137324346,30.3543,30.4062,30.3543,30.3932,35987.6614
2005-01-13 12:45:00,46.89,46.92,46.89,46.92,37587.11298983206,30.3932,30.4126,30.3932,30.4126,37587.113
2005-01-13 12:50:00,46.92,46.93,46.91,46.91,81572.03244601851,30.4126,30.4191,30.4062,30.4062,81572.0324
2005-01-13 12:55:00,46.92,46.93,46.9,46.92,47755.05540957386,30.4126,30.4191,30.3997,30.4126,47755.0554
2005-01-13 13:00:00,46.93,46.93,46.89,46.92,60664.91488632469,30.4191,30.4191,30.3932,30.4126,60664.9149
2005-01-13 13:05:00,46.91,46.94,46.91,46.94,68205.1867930995,30.4062,30.4256,30.4062,30.4256,68205.1868
2005-01-13 13:10:00,46.93,46.96,46.92,46.95,58151.49091739975,30.4191,30.4386,30.4126,30.4321,58151.4909
2005-01-13 13:15:00,46.95,46.96,46.93,46.93,35073.68902090712,30.4321,30.4386,30.4191,30.4191,35073.689
2005-01-13 13:20:00,46.93,46.95,46.93,46.94,50953.95864275106,30.4191,30.4321,30.4191,30.4256,50953.9586
2005-01-13 13:25:00,46.95,46.99,46.95,46.97,90026.27670512967,30.4321,30.458,30.4321,30.445,90026.2767
2005-01-13 13:30:00,46.97,46.98,46.94,46.96,34959.44247686508,30.445,30.4515,30.4256,30.4386,34959.4425
2005-01-13 13:35:00,46.96,46.98,46.95,46.98,25819.71895350166,30.4386,30.4515,30.4321,30.4515,25819.719
2005-01-13 13:40:00,46.97,47.01,46.97,47.0,40557.52313492517,30.445,30.471,30.445,30.4645,40557.5231
2005-01-13 13:45:00,47.01,47.07,47.01,47.06,31874.78578772992,30.471,30.5099,30.471,30.5034,31874.7858
2005-01-13 13:50:00,47.07,47.08,47.06,47.07,36444.64754941163,30.5099,30.5163,30.5034,30.5099,36444.6475
2005-01-13 13:55:00,47.07,47.13,47.06,47.12,55295.32731634868,30.5099,30.5488,30.5034,30.5423,55295.3273
2005-01-13 14:00:00,47.13,47.15,47.05,47.06,89455.04398491945,30.5488,30.5617,30.4969,30.5034,89455.044
2005-01-13 14:05:00,47.06,47.06,47.04,47.05,66834.228264595,30.5034,30.5034,30.4904,30.4969,66834.2283
2005-01-13 14:10:00,47.05,47.06,46.97,47.03,34502.456300696904,30.4969,30.5034,30.445,30.4839,34502.4563
2005-01-13 14:15:00,47.02,47.04,47.01,47.04,15194.790357591684,30.4775,30.4904,30.471,30.4904,15194.7904
2005-01-13 14:20:00,47.05,47.05,46.99,47.0,22506.569176282417,30.4969,30.4969,30.458,30.4645,22506.5692
2005-01-13 14:25:00,46.99,47.03,46.99,47.02,23991.774248828973,30.458,30.4839,30.458,30.4775,23991.7742
2005-01-13 14:30:00,47.02,47.02,47.0,47.0,33359.99086027648,30.4775,30.4775,30.4645,30.4645,33359.9909
2005-01-13 14:35:00,46.99,47.0,46.98,46.98,25933.9654975437,30.458,30.4645,30.4515,30.4515,25933.9655
2005-01-13 14:40:00,46.99,46.99,46.94,46.99,36444.64754941163,30.458,30.458,30.4256,30.458,36444.6475
2005-01-13 14:45:00,46.99,46.99,46.95,46.95,24563.006969039187,30.458,30.458,30.4321,30.4321,24563.007
2005-01-13 14:50:00,46.95,46.96,46.92,46.92,51867.9309950874,30.4321,30.4386,30.4126,30.4126,51867.931
2005-01-13 14:55:00,46.92,46.92,46.89,46.9,41814.23511938764,30.4126,30.4126,30.3932,30.3997,41814.2351
2005-01-13 15:00:00,46.9,46.91,46.89,46.89,30503.82725922541,30.3997,30.4062,30.3932,30.3932,30503.8273
2005-01-13 15:05:00,46.9,46.9,46.84,46.84,36787.38718153776,30.3997,30.3997,30.3608,30.3608,36787.3872
2005-01-13 15:10:00,46.84,46.87,46.79,46.79,42499.7143836399,30.3608,30.3802,30.3284,30.3284,42499.7144
2005-01-13 15:15:00,46.8,46.81,46.73,46.73,65120.53010396435,30.3349,30.3413,30.2895,30.2895,65120.5301
2005-01-13 15:20:00,46.73,46.73,46.57,46.6,55980.80658060094,30.2895,30.2895,30.1858,30.2052,55980.8066
2005-01-13 15:25:00,46.61,46.65,46.57,46.57,96195.59008339998,30.2117,30.2376,30.1858,30.1858,96195.5901
2005-01-13 15:30:00,46.53,46.56,46.45,46.56,82257.51171027076,30.1598,30.1793,30.108,30.1793,82257.5117
2005-01-13 15:35:00,46.56,46.57,46.49,46.5,76659.43105221067,30.1793,30.1858,30.1339,30.1404,76659.4311
2005-01-13 15:40:00,46.48,46.49,46.32,46.32,128641.60859134012,30.1274,30.1339,30.0237,30.0237,128641.6086
2005-01-13 15:45:00,46.35,46.41,46.26,46.35,225294.18485090823,30.0432,30.0821,29.9848,30.0432,225294.1849
2005-01-13 15:50:00,46.35,46.41,46.35,46.39,273506.2264366503,30.0432,30.0821,30.0432,30.0691,273506.2264
2005-01-13 15:55:00,46.36,46.39,46.28,46.32,187592.8253170341,30.0497,30.0691,29.9978,30.0237,187592.8253
2005-01-14 09:30:00,46.39,46.51,46.39,46.44,110247.91500057124,30.0691,30.1469,30.0691,30.1015,110247.915
2005-01-14 09:35:00,46.44,46.44,46.32,46.33,139380.78373129212,30.1015,30.1015,30.0237,30.0302,139380.7837
2005-01-14 09:40:00,46.33,46.37,46.32,46.33,78830.11538900949,30.0302,30.0561,30.0237,30.0302,78830.1154
2005-01-14 09:45:00,46.35,46.35,46.28,46.3,45927.11070490118,30.0432,30.0432,29.9978,30.0108,45927.1107
2005-01-14 09:50:00,46.3,46.3,46.28,46.3,63406.83194333372,30.0108,30.0108,29.9978,30.0108,63406.8319
2005-01-14 09:55:00,46.3,46.36,46.3,46.36,78487.37575688335,30.0108,30.0497,30.0108,30.0497,78487.3758
2005-01-14 10:00:00,46.36,46.36,46.31,46.32,98137.78133211473,30.0497,30.0497,30.0172,30.0237,98137.7813
2005-01-14 10:05:00,46.32,46.33,46.14,46.15,74717.23980349595,30.0237,30.0302,29.9071,29.9135,74717.2398
2005-01-14 10:10:00,46.15,46.25,46.15,46.24,68776.41951330972,29.9135,29.9784,29.9135,29.9719,68776.4195
2005-01-14 10:15:00,46.24,46.34,46.24,46.29,44213.41254427053,29.9719,30.0367,29.9719,30.0043,44213.4125
2005-01-14 10:20:00,46.29,46.33,46.28,46.3,115503.2560265052,30.0043,30.0302,29.9978,30.0108,115503.256
2005-01-14 10:25:00,46.31,46.49,46.3,46.43,78030.38958071519,30.0172,30.1339,30.0108,30.095,78030.3896
2005-01-14 10:30:00,46.43,46.48,46.4,46.46,66034.5024563007,30.095,30.1274,30.0756,30.1145,66034.5025
2005-01-14 10:35:00,46.47,46.49,46.44,46.44,42842.45401576602,30.121,30.1339,30.1015,30.1015,42842.454
2005-01-14 10:40:00,46.43,46.49,46.43,46.45,50611.21901062493,30.095,30.1339,30.095,30.108,50611.219
2005-01-14 10:45:00,46.44,46.49,46.42,46.42,22163.82954415629,30.1015,30.1339,30.0885,30.0885,22163.8295
2005-01-14 10:50:00,46.42,46.47,46.41,46.46,20335.88483948361,30.0885,30.121,30.0821,30.1145,20335.8848
2005-01-14 10:55:00,46.44,46.47,46.36,46.38,52439.16371529761,30.1015,30.121,30.0497,30.0626,52439.1637
2005-01-14 11:00:00,46.36,46.37,46.35,46.35,32446.01850794013,30.0497,30.0561,30.0432,30.0432,32446.0185
2005-01-14 11:05:00,46.35,46.37,46.34,46.34,31760.53924368788,30.0432,30.0561,30.0367,30.0367,31760.5392
2005-01-14 11:10:00,46.33,46.34,46.3,46.31,20221.638295441564,30.0302,30.0367,30.0108,30.0172,20221.6383
2005-01-14 11:15:00,46.3,46.31,46.29,46.29,17822.460870558665,30.0108,30.0172,30.0043,30.0043,17822.4609
2005-01-14 11:20:00,46.29,46.29,46.28,46.29,20450.131383525648,30.0043,30.0043,29.9978,30.0043,20450.1314
2005-01-14 11:25:00,46.29,46.29,46.27,46.29,16679.99543013824,30.0043,30.0043,29.9913,30.0043,16679.9954
2005-01-14 11:30:00,46.29,46.31,46.28,46.3,39757.79732663087,30.0043,30.0172,29.9978,30.0108,39757.7973
2005-01-14 11:35:00,46.29,46.31,46.27,46.28,29132.868730720897,30.0043,30.0172,29.9913,29.9978,29132.8687
2005-01-14 11:40:00,46.27,46.28,46.23,46.24,54267.1084199703,29.9913,29.9978,29.9654,29.9719,54267.1084
2005-01-14 11:45:00,46.24,46.25,46.22,46.23,36901.6337255798,29.9719,29.9784,29.9589,29.9654,36901.6337
2005-01-14 11:50:00,46.23,46.25,46.22,46.25,38386.83879812636,29.9654,29.9784,29.9589,29.9784,38386.8388
2005-01-14 11:55:00,46.26,46.28,46.23,46.27,18622.18667885297,29.9848,29.9978,29.9654,29.9913,18622.1867
2005-01-14 12:00:00,46.28,46.29,46.26,46.29,25933.9654975437,29.9978,30.0043,29.9848,30.0043,25933.9655
2005-01-14 12:05:00,46.29,46.3,46.27,46.29,56780.53238889523,30.0043,30.0108,29.9913,30.0043,56780.5324
2005-01-14 12:10:00,46.29,46.29,46.21,46.21,67976.69370501542,30.0043,30.0043,29.9524,29.9524,67976.6937
2005-01-14 12:15:00,46.21,46.24,46.19,46.24,55980.80658060094,29.9524,29.9719,29.9395,29.9719,55980.8066
2005-01-14 12:20:00,46.23,46.29,46.22,46.22,45470.12452873301,29.9654,30.0043,29.9589,29.9589,45470.1245
2005-01-14 12:25:00,46.22,46.26,46.22,46.25,31532.04615560379,29.9589,29.9848,29.9589,29.9784,31532.0462
2005-01-14 12:30:00,46.24,46.28,46.23,46.24,58265.73746144179,29.9719,29.9978,29.9654,29.9719,58265.7375
2005-01-14 12:35:00,46.24,46.26,46.24,46.25,18050.95395864276,29.9719,29.9848,29.9719,29.9784,18050.954
2005-01-14 12:40:00,46.25,46.26,46.21,46.21,34959.44247686508,29.9784,29.9848,29.9524,29.9524,34959.4425
2005-01-14 12:45:00,46.22,46.26,46.21,46.25,46269.8503370273,29.9589,29.9848,29.9524,29.9784,46269.8503
2005-01-14 12:50:00,46.25,46.26,46.21,46.22,19079.172855021137,29.9784,29.9848,29.9524,29.9589,19079.1729
2005-01-14 12:55:00,46.22,46.23,46.19,46.19,58836.970181652,29.9589,29.9654,29.9395,29.9395,58836.9702
2005-01-14 13:00:00,46.2,46.26,46.19,46.23,65234.7766480064,29.9459,29.9848,29.9395,29.9654,65234.7766
2005-01-14 13:05:00,46.24,46.24,46.22,46.22,29361.36181880498,29.9719,29.9719,29.9589,29.9589,29361.3618
2005-01-14 13:10:00,46.22,46.22,46.19,46.19,14509.311093339427,29.9589,29.9589,29.9395,29.9395,14509.3111
2005-01-14 13:15:00,46.19,46.19,46.13,46.14,45013.138352564834,29.9395,29.9395,29.9006,29.9071,45013.1384
2005-01-14 13:20:00,46.14,46.19,46.14,46.18,33245.744316234435,29.9071,29.9395,29.9071,29.933,33245.7443
2005-01-14 13:25:00,46.19,46.22,46.19,46.22,26390.951673711872,29.9395,29.9589,29.9395,29.9589,26390.9517
2005-01-14 13:30:00,46.22,46.22,46.2,46.21,26847.937849880043,29.9589,29.9589,29.9459,29.9524,26847.9378
2005-01-14 13:35:00,46.21,46.24,46.15,46.16,40214.78350279904,29.9524,29.9719,29.9135,29.92,40214.7835
2005-01-14 13:40:00,46.16,46.18,46.16,46.18,10510.68205186793,29.92,29.933,29.92,29.933,10510.6821
2005-01-14 13:45:00,46.17,46.2,46.17,46.2,14852.050725465557,29.9265,29.9459,29.9265,29.9459,14852.0507
2005-01-14 13:50:00,46.19,46.2,46.16,46.16,25591.22586541757,29.9395,29.9459,29.92,29.92,25591.2259
2005-01-14 13:55:00,46.17,46.17,46.14,46.15,17136.98160630641,29.9265,29.9265,29.9071,29.9135,17136.9816
2005-01-14 14:00:00,46.15,46.18,46.15,46.18,19079.172855021137,29.9135,29.933,29.9135,29.933,19079.1729
2005-01-14 14:05:00,46.18,46.22,46.18,46.2,20678.62447160973,29.933,29.9589,29.933,29.9459,20678.6245
2005-01-14 14:10:00,46.2,46.21,46.12,46.12,39415.05769450474,29.9459,29.9524,29.8941,29.8941,39415.0577
2005-01-14 14:15:00,46.13,46.18,46.12,46.15,57466.01165314749,29.9006,29.933,29.8941,29.9135,57466.0117
2005-01-14 14:20:00,46.16,46.18,46.15,46.17,32788.75814006626,29.92,29.933,29.9135,29.9265,32788.7581
2005-01-14 14:25:00,46.17,46.21,46.16,46.19,35759.16828515937,29.9265,29.9524,29.92,29.9395,35759.1683
2005-01-14 14:30:00,46.19,46.2,46.18,46.2,16108.762709928023,29.9395,29.9459,29.933,29.9459,16108.7627
2005-01-14 14:35:00,46.2,46.23,46.18,46.2,26276.705129669823,29.9459,29.9654,29.933,29.9459,26276.7051
2005-01-14 14:40:00,46.2,46.24,46.2,46.23,47183.822689363646,29.9459,29.9719,29.9459,29.9654,47183.8227
2005-01-14 14:45:00,46.22,46.25,46.22,46.25,9710.956243573632,29.9589,29.9784,29.9589,29.9784,9710.9562
2005-01-14 14:50:00,46.24,46.32,46.24,46.32,35073.68902090712,29.9719,30.0237,29.9719,30.0237,35073.689
2005-01-14 14:55:00,46.33,46.35,46.31,46.32,37929.85262195818,30.0302,30.0432,30.0172,30.0237,37929.8526
2005-01-14 15:00:00,46.33,46.33,46.29,46.29,149205.9865189078,30.0302,30.0302,30.0043,30.0043,149205.9865
2005-01-14 15:05:00,46.3,46.3,46.28,46.29,51410.944818919226,30.0108,30.0108,29.9978,30.0043,51410.9448
2005-01-14 15:10:00,46.29,46.29,46.26,46.27,32446.01850794013,30.0043,30.0043,29.9848,29.9913,32446.0185
2005-01-14 15:15:00,46.27,46.29,46.25,46.26,55295.32731634868,29.9913,30.0043,29.9784,29.9848,55295.3273
2005-01-14 15:20:00,46.25,46.31,46.25,46.31,120758.59705243916,29.9784,30.0172,29.9784,30.0172,120758.5971
2005-01-14 15:25:00,46.3,46.3,46.27,46.29,56437.79275676911,30.0108,30.0108,29.9913,30.0043,56437.7928
2005-01-14 15:30:00,46.28,46.29,46.28,46.29,49126.01393807837,29.9978,30.0043,29.9978,30.0043,49126.0139
2005-01-14 15:35:00,46.29,46.3,46.28,46.29,73917.51399520165,30.0043,30.0108,29.9978,30.0043,73917.514
2005-01-14 15:40:00,46.29,46.29,46.22,46.22,151376.67085570662,30.0043,30.0043,29.9589,29.9589,151376.6709
2005-01-14 15:45:00,46.22,46.22,46.15,46.16,157660.23077801897,29.9589,29.9589,29.9135,29.92,157660.2308
2005-01-14 15:50:00,46.15,46.19,46.15,46.18,160516.39437907003,29.9135,29.9395,29.9135,29.933,160516.3944
2005-01-14 15:55:00,46.17,46.18,46.13,46.15,132868.7307208957,29.9265,29.933,29.9006,29.9135,132868.7307
2005-01-18 09:30:00,46.0,46.2,45.98,46.17,752084.9994287672,29.8163,29.9459,29.8033,29.9265,752084.9994
2005-01-18 09:35:00,46.15,46.22,46.15,46.17,77344.91031646293,29.9135,29.9589,29.9135,29.9265,77344.9103
2005-01-18 09:40:00,46.17,46.18,46.03,46.03,46498.343425111394,29.9265,29.933,29.8358,29.8358,46498.3434
2005-01-18 09:45:00,46.03,46.13,46.01,46.1,39415.05769450474,29.8358,29.9006,29.8228,29.8811,39415.0577
2005-01-18 09:50:00,46.09,46.12,45.99,46.03,100651.20530103963,29.8746,29.8941,29.8098,29.8358,100651.2053
2005-01-18 09:55:00,46.03,46.08,46.01,46.06,98709.01405232491,29.8358,29.8682,29.8228,29.8552,98709.0141
2005-01-18 10:00:00,46.07,46.17,46.06,46.17,97566.5486119045,29.8617,29.9265,29.8552,29.9265,97566.5486
2005-01-18 10:05:00,46.15,46.17,46.08,46.08,70261.62458585628,29.9135,29.9265,29.8682,29.8682,70261.6246
2005-01-18 10:10:00,46.08,46.1,46.03,46.04,108991.20301610876,29.8682,29.8811,29.8358,29.8422,108991.203
2005-01-18 10:15:00,46.04,46.1,46.04,46.1,88541.07163258312,29.8422,29.8811,29.8422,29.8811,88541.0716
2005-01-18 10:20:00,46.1,46.13,46.07,46.1,89797.78361704558,29.8811,29.9006,29.8617,29.8811,89797.7836
2005-01-18 10:25:00,46.1,46.16,46.1,46.15,79172.8550211356,29.8811,29.92,29.8811,29.9135,79172.855
2005-01-18 10:30:00,46.15,46.24,46.15,46.18,160402.14783502798,29.9135,29.9719,29.9135,29.933,160402.1478
2005-01-18 10:35:00,46.19,46.25,46.17,46.2,123272.02102136413,29.9395,29.9784,29.9265,29.9459,123272.021
2005-01-18 10:40:00,46.2,46.26,46.19,46.24,201073.9175139952,29.9459,29.9848,29.9395,29.9719,201073.9175
2005-01-18 10:45:00,46.25,46.27,46.23,46.25,132754.48417685364,29.9784,29.9913,29.9654,29.9784,132754.4842
2005-01-18 10:50:00,46.25,46.27,46.21,46.22,181195.01885067977,29.9784,29.9913,29.9524,29.9589,181195.0189
2005-01-18 10:55:00,46.22,46.27,46.22,46.27,115389.00948246317,29.9589,29.9913,29.9589,29.9913,115389.0095
2005-01-18 11:00:00,46.27,46.29,46.26,46.27,61236.147606534905,29.9913,30.0043,29.9848,29.9913,61236.1476
2005-01-18 11:05:00,46.26,46.26,46.22,46.23,37815.60607791614,29.9848,29.9848,29.9589,29.9654,37815.6061
2005-01-18 11:10:00,46.23,46.24,46.19,46.23,105449.56015080544,29.9654,29.9719,29.9395,29.9654,105449.5602
2005-01-18 11:15:00,46.23,46.26,46.22,46.24,47298.06923340569,29.9654,29.9848,29.9589,29.9719,47298.0692
2005-01-18 11:20:00,46.24,46.26,46.24,46.24,46726.83651319548,29.9719,29.9848,29.9719,29.9719,46726.8365
2005-01-18 11:25:00,46.24,46.24,46.21,46.24,99394.49331657718,29.9719,29.9719,29.9524,29.9719,99394.4933
2005-01-18 11:30:00,46.24,46.34,46.24,46.33,71289.84348223466,29.9719,30.0367,29.9719,30.0302,71289.8435
2005-01-18 11:35:00,46.33,46.43,46.32,46.38,144293.38512509997,30.0302,30.095,30.0237,30.0626,144293.3851
2005-01-18 11:40:00,46.39,46.4,46.04,46.36,76088.19833200045,30.0691,30.0756,29.8422,30.0497,76088.1983
2005-01-18 11:45:00,46.36,46.36,46.31,46.35,44784.64526448075,30.0497,30.0497,30.0172,30.0432,44784.6453
2005-01-18 11:50:00,46.36,46.36,46.32,46.32,59636.6959899463,30.0497,30.0497,30.0237,30.0237,59636.696
2005-01-18 11:55:00,46.33,46.33,46.29,46.29,24220.267336913057,30.0302,30.0302,30.0043,30.0043,24220.2673
2005-01-18 12:00:00,46.29,46.3,46.26,46.28,104649.83434251114,30.0043,30.0108,29.9848,29.9978,104649.8343
2005-01-18 12:05:00,46.28,46.3,46.27,46.3,60893.40797440877,29.9978,30.0108,29.9913,30.0108,60893.408
2005-01-18 12:10:00,46.3,46.35,46.28,46.29,86713.12692791043,30.0108,30.0432,29.9978,30.0043,86713.1269
2005-01-18 12:15:00,46.29,46.29,46.25,46.27,25019.99314520736,30.0043,30.0043,29.9784,29.9913,25019.9931
2005-01-18 12:20:00,46.27,46.28,46.25,46.26,29361.36181880498,29.9913,29.9978,29.9784,29.9848,29361.3618
2005-01-18 12:25:00,46.25,46.27,46.25,46.27,35187.93556494916,29.9784,29.9913,29.9784,29.9913,35187.9356
2005-01-18 12:30:00,46.26,46.27,46.22,46.22,39300.8111504627,29.9848,29.9913,29.9589,29.9589,39300.8112
2005-01-18 12:35:00,46.22,46.23,46.19,46.19,41357.24894321947,29.9589,29.9654,29.9395,29.9395,41357.2489
2005-01-18 12:40:00,46.19,46.23,46.19,46.22,40443.27659088313,29.9395,29.9654,29.9395,29.9589,40443.2766
2005-01-18 12:45:00,46.22,46.22,46.2,46.22,40900.262767051296,29.9589,29.9589,29.9459,29.9589,40900.2628
2005-01-18 12:50:00,46.22,46.24,46.22,46.24,30732.32034730949,29.9589,29.9719,29.9589,29.9719,30732.3203
2005-01-18 12:55:00,46.24,46.25,46.22,46.23,36787.38718153776,29.9719,29.9784,29.9589,29.9654,36787.3872
2005-01-18 13:00:00,46.23,46.27,46.23,46.26,32674.511596024226,29.9654,29.9913,29.9654,29.9848,32674.5116
2005-01-18 13:05:00,46.26,46.26,46.22,46.22,20678.62447160973,29.9848,29.9848,29.9589,29.9589,20678.6245
2005-01-18 13:10:00,46.22,46.24,46.22,46.23,31532.04615560379,29.9589,29.9719,29.9589,29.9654,31532.0462
2005-01-18 13:15:00,46.23,46.24,46.22,46.23,16794.24197418028,29.9654,29.9719,29.9589,29.9654,16794.242
2005-01-18 13:20:00,46.23,46.25,46.23,46.23,30960.81343539358,29.9654,29.9784,29.9654,29.9654,30960.8134
2005-01-18 13:25:00,46.24,46.24,46.22,46.22,28447.38946646864,29.9719,29.9719,29.9589,29.9589,28447.3895
2005-01-18 13:30:00,46.22,46.24,46.22,46.22,69918.88495373016,29.9589,29.9719,29.9589,29.9589,69918.885
2005-01-18 13:35:00,46.22,46.28,46.22,46.28,30161.08762709928,29.9589,29.9978,29.9589,29.9978,30161.0876
2005-01-18 13:40:00,46.29,46.32,46.28,46.31,41585.74203130356,30.0043,30.0237,29.9978,30.0172,41585.742
2005-01-18 13:45:00,46.32,46.37,46.32,46.35,56552.03930081115,30.0237,30.0561,30.0237,30.0432,56552.0393
2005-01-18 13:50:00,46.36,46.37,46.36,46.37,23420.54152861876,30.0497,30.0561,30.0497,30.0561,23420.5415
2005-01-18 13:55:00,46.37,46.37,46.3,46.3,37244.37335770593,30.0561,30.0561,30.0108,30.0108,37244.3734
2005-01-18 14:00:00,46.31,46.38,46.3,46.38,35873.414829201414,30.0172,30.0626,30.0108,30.0626,35873.4148
2005-01-18 14:05:00,46.38,46.4,46.38,46.4,107734.49103164628,30.0626,30.0756,30.0626,30.0756,107734.491
2005-01-18 14:10:00,46.41,46.42,46.36,46.37,64435.0508397121,30.0821,30.0885,30.0497,30.0561,64435.0508
2005-01-18 14:15:00,46.36,46.37,46.34,46.37,31189.306523477662,30.0497,30.0561,30.0367,30.0561,31189.3065
2005-01-18 14:20:00,46.38,46.42,46.37,46.41,30503.82725922541,30.0626,30.0885,30.0561,30.0821,30503.8273
2005-01-18 14:25:00,46.41,46.46,46.4,46.46,59293.95635782018,30.0821,30.1145,30.0756,30.1145,59293.9564
2005-01-18 14:30:00,46.47,46.47,46.43,46.43,52667.6568033817,30.121,30.121,30.095,30.095,52667.6568
2005-01-18 14:35:00,46.44,46.45,46.41,46.43,55181.08077230664,30.1015,30.108,30.0821,30.095,55181.0808
2005-01-18 14:40:00,46.43,46.45,46.38,46.43,69347.65223351994,30.095,30.108,30.0626,30.095,69347.6522
2005-01-18 14:45:00,46.43,46.43,46.39,46.4,43984.91945618645,30.095,30.095,30.0691,30.0756,43984.9195
2005-01-18 14:50:00,46.4,46.43,46.37,46.37,60322.17525419856,30.0756,30.095,30.0561,30.0561,60322.1753
2005-01-18 14:55:00,46.38,46.41,46.38,46.4,24448.760424997145,30.0626,30.0821,30.0626,30.0756,24448.7604
2005-01-18 15:00:00,46.41,46.41,46.38,46.4,38158.34571004228,30.0821,30.0821,30.0626,30.0756,38158.3457
2005-01-18 15:05:00,46.4,46.41,46.37,46.41,40214.78350279904,30.0756,30.0821,30.0561,30.0821,40214.7835
2005-01-18 15:10:00,46.41,46.43,46.41,46.43,75973.95178795842,30.0821,30.095,30.0821,30.095,75973.9518
2005-01-18 15:15:00,46.42,46.47,46.42,46.46,64777.79047183823,30.0885,30.121,30.0885,30.1145,64777.7905
2005-01-18 15:20:00,46.45,46.52,46.45,46.5,56095.05312464298,30.108,30.1534,30.108,30.1404,56095.0531
2005-01-18 15:25:00,46.5,46.5,46.49,46.49,58265.73746144179,30.1404,30.1404,30.1339,30.1339,58265.7375
2005-01-18 15:30:00,46.48,46.5,46.44,46.5,86713.12692791043,30.1274,30.1404,30.1015,30.1404,86713.1269
2005-01-18 15:35:00,46.5,46.5,46.46,46.47,67405.4609848052,30.1404,30.1404,30.1145,30.121,67405.461
2005-01-18 15:40:00,46.48,46.57,46.48,46.57,104078.60162230092,30.1274,30.1858,30.1274,30.1858,104078.6016
2005-01-18 15:45:00,46.57,46.57,46.54,46.54,76773.67759625272,30.1858,30.1858,30.1663,30.1663,76773.6776
2005-01-18 15:50:00,46.55,46.55,46.5,46.5,111733.1200731178,30.1728,30.1728,30.1404,30.1404,111733.1201
2005-01-18 15:55:00,46.51,46.52,46.5,46.52,126128.18462241517,30.1469,30.1534,30.1404,30.1534,126128.1846
2005-01-19 09:30:00,46.39,46.5,46.37,46.47,95852.85045127384,30.0691,30.1404,30.0561,30.121,95852.8505
2005-01-19 09:35:00,46.5,46.5,46.36,46.36,31646.29269964584,30.1404,30.1404,30.0497,30.0497,31646.2927
2005-01-19 09:40:00,46.36,46.45,46.36,46.41,56894.77893293728,30.0497,30.108,30.0497,30.0821,56894.7789
2005-01-19 09:45:00,46.41,46.5,46.4,46.45,122129.55558094368,30.0821,30.1404,30.0756,30.108,122129.5556
2005-01-19 09:50:00,46.48,46.49,46.42,46.42,66605.7351765109,30.1274,30.1339,30.0885,30.0885,66605.7352
2005-01-19 09:55:00,46.42,46.48,46.39,46.48,30503.82725922541,30.0885,30.1274,30.0691,30.1274,30503.8273
2005-01-19 10:00:00,46.48,46.54,46.48,46.49,47069.5761453216,30.1274,30.1663,30.1274,30.1339,47069.5761
2005-01-19 10:05:00,46.49,46.5,46.44,46.47,52096.424083171485,30.1339,30.1404,30.1015,30.121,52096.4241
2005-01-19 10:10:00,46.46,46.52,46.46,46.49,53810.12224380213,30.1145,30.1534,30.1145,30.1339,53810.1222
2005-01-19 10:15:00,46.49,46.56,46.49,46.53,74374.50017136981,30.1339,30.1793,30.1339,30.1598,74374.5002
2005-01-19 10:20:00,46.54,46.6,46.53,46.57,61121.90106249286,30.1663,30.2052,30.1598,30.1858,61121.9011
2005-01-19 10:25:00,46.57,46.58,46.55,46.57,62607.106135039416,30.1858,30.1923,30.1728,30.1858,62607.1061
2005-01-19 10:30:00,46.57,46.57,46.52,46.53,39757.79732663087,30.1858,30.1858,30.1534,30.1598,39757.7973
2005-01-19 10:35:00,46.52,46.54,46.5,46.51,67291.21444076317,30.1534,30.1663,30.1404,30.1469,67291.2144
2005-01-19 10:40:00,46.52,46.56,46.51,46.55,123957.50028561636,30.1534,30.1793,30.1469,30.1728,123957.5003
2005-01-19 10:45:00,46.55,46.56,46.53,46.55,30046.84108305724,30.1728,30.1793,30.1598,30.1728,30046.8411
2005-01-19 10:50:00,46.55,46.56,46.52,46.52,37358.61990174797,30.1728,30.1793,30.1534,30.1534,37358.6199
2005-01-19 10:55:00,46.52,46.57,46.52,46.57,38501.0853421684,30.1534,30.1858,30.1534,30.1858,38501.0853
2005-01-19 11:00:00,46.56,46.58,46.53,46.55,53581.62915571804,30.1793,30.1923,30.1598,30.1728,53581.6292
2005-01-19 11:05:00,46.54,46.57,46.54,46.57,36216.15446132755,30.1663,30.1858,30.1663,30.1858,36216.1545
2005-01-19 11:10:00,46.57,46.58,46.54,46.54,62150.11995887125,30.1858,30.1923,30.1663,30.1663,62150.12
2005-01-19 11:15:00,46.54,46.54,46.53,46.53,29132.868730720897,30.1663,30.1663,30.1598,30.1598,29132.8687
2005-01-19 11:20:00,46.54,46.58,46.51,46.58,64320.80429567006,30.1663,30.1923,30.1469,30.1923,64320.8043
2005-01-19 11:25:00,46.59,46.62,46.58,46.6,60550.668342282646,30.1987,30.2182,30.1923,30.2052,60550.6683
2005-01-19 11:30:00,46.61,46.64,46.61,46.61,70490.11767394036,30.2117,30.2311,30.2117,30.2117,70490.1177
2005-01-19 11:35:00,46.62,46.62,46.6,46.6,17593.96778247458,30.2182,30.2182,30.2052,30.2052,17593.9678
2005-01-19 11:40:00,46.61,46.63,46.59,46.61,41928.48166342968,30.2117,30.2247,30.1987,30.2117,41928.4817
2005-01-19 11:45:00,46.61,46.63,46.61,46.61,31189.306523477662,30.2117,30.2247,30.2117,30.2117,31189.3065
2005-01-19 11:50:00,46.61,46.64,46.6,46.64,94596.13846681138,30.2117,30.2311,30.2052,30.2311,94596.1385
2005-01-19 11:55:00,46.62,46.66,46.62,46.65,38843.824974294526,30.2182,30.2441,30.2182,30.2376,38843.825
2005-01-19 12:00:00,46.65,46.67,46.64,46.64,28904.37564263681,30.2376,30.2506,30.2311,30.2311,28904.3756
2005-01-19 12:05:00,46.64,46.64,46.58,46.59,81343.53935793442,30.2311,30.2311,30.1923,30.1987,81343.5394
2005-01-19 12:10:00,46.58,46.65,46.58,46.64,40900.262767051296,30.1923,30.2376,30.1923,30.2311,40900.2628
2005-01-19 12:15:00,46.64,46.64,46.63,46.63,23306.29498457672,30.2311,30.2311,30.2247,30.2247,23306.295
2005-01-19 12:20:00,46.63,46.64,46.58,46.61,96424.08317148406,30.2247,30.2311,30.1923,30.2117,96424.0832
2005-01-19 12:25:00,46.61,46.64,46.61,46.64,30618.073803267453,30.2117,30.2311,30.2117,30.2311,30618.0738
2005-01-19 12:30:00,46.64,46.69,46.64,46.67,38158.34571004228,30.2311,30.2636,30.2311,30.2506,38158.3457
2005-01-19 12:35:00,46.68,46.7,46.67,46.69,32103.27887581401,30.2571,30.27,30.2506,30.2636,32103.2789
2005-01-19 12:40:00,46.69,46.71,46.68,46.68,31760.53924368788,30.2636,30.2765,30.2571,30.2571,31760.5392
2005-01-19 12:45:00,46.69,46.7,46.68,46.7,61693.13378270307,30.2636,30.27,30.2571,30.27,61693.1338
2005-01-19 12:50:00,46.7,46.71,46.69,46.71,61464.64069461899,30.27,30.2765,30.2636,30.2765,61464.6407
2005-01-19 12:55:00,46.71,46.71,46.7,46.71,17365.474694390494,30.2765,30.2765,30.27,30.2765,17365.4747
2005-01-19 13:00:00,46.71,46.71,46.7,46.7,50268.4793784988,30.2765,30.2765,30.27,30.27,50268.4794
2005-01-19 13:05:00,46.7,46.7,46.69,46.7,15651.776533759854,30.27,30.27,30.2636,30.27,15651.7765
2005-01-19 13:10:00,46.7,46.7,46.68,46.68,58951.21672569405,30.27,30.27,30.2571,30.2571,58951.2167
2005-01-19 13:15:00,46.68,46.71,46.67,46.7,39186.56460642066,30.2571,30.2765,30.2506,30.27,39186.5646
2005-01-19 13:20:00,46.7,46.74,46.69,46.71,38044.09916600023,30.27,30.296,30.2636,30.2765,38044.0992
2005-01-19 13:25:00,46.71,46.74,46.71,46.74,14966.297269507597,30.2765,30.296,30.2765,30.296,14966.2973
2005-01-19 13:30:00,46.74,46.78,46.74,46.78,74260.25362732778,30.296,30.3219,30.296,30.3219,74260.2536
2005-01-19 13:35:00,46.77,46.78,46.76,46.76,28904.37564263681,30.3154,30.3219,30.3089,30.3089,28904.3756
2005-01-19 13:40:00,46.77,46.78,46.76,46.78,26733.691305838,30.3154,30.3219,30.3089,30.3219,26733.6913
2005-01-19 13:45:00,46.78,46.78,46.77,46.78,13595.338741003085,30.3219,30.3219,30.3154,30.3219,13595.3387
2005-01-19 13:50:00,46.78,46.79,46.75,46.76,33588.48394836056,30.3219,30.3284,30.3024,30.3089,33588.4839
2005-01-19 13:55:00,46.76,46.77,46.76,46.77,17593.96778247458,30.3089,30.3154,30.3089,30.3154,17593.9678
2005-01-19 14:00:00,46.77,46.8,46.75,46.77,63521.07848737576,30.3154,30.3349,30.3024,30.3154,63521.0785
2005-01-19 14:05:00,46.76,46.76,46.68,46.68,27533.4171141323,30.3089,30.3089,30.2571,30.2571,27533.4171
2005-01-19 14:10:00,46.68,46.72,46.67,46.71,52210.67062721353,30.2571,30.283,30.2506,30.2765,52210.6706
2005-01-19 14:15:00,46.71,46.71,46.66,46.67,29132.868730720897,30.2765,30.2765,30.2441,30.2506,29132.8687
2005-01-19 14:20:00,46.67,46.69,46.66,46.68,75174.22597966412,30.2506,30.2636,30.2441,30.2571,75174.226
2005-01-19 14:25:00,46.68,46.69,46.65,46.67,34045.470124528736,30.2571,30.2636,30.2376,30.2506,34045.4701
2005-01-19 14:30:00,46.67,46.7,46.67,46.7,105449.56015080544,30.2506,30.27,30.2506,30.27,105449.5602
2005-01-19 14:35:00,46.7,46.7,46.66,46.68,35187.93556494916,30.27,30.27,30.2441,30.2571,35187.9356
2005-01-19 14:40:00,46.68,46.7,46.67,46.7,39986.29041471495,30.2571,30.27,30.2506,30.27,39986.2904
2005-01-19 14:45:00,46.7,46.7,46.65,46.65,75745.45869987433,30.27,30.27,30.2376,30.2376,75745.4587
2005-01-19 14:50:00,46.64,46.67,46.63,46.65,35987.66137324346,30.2311,30.2506,30.2247,30.2376,35987.6614
2005-01-19 14:55:00,46.65,46.68,46.64,46.68,27876.156746258424,30.2376,30.2571,30.2311,30.2571,27876.1567
2005-01-19 15:00:00,46.68,46.68,46.63,46.64,41243.00239917743,30.2571,30.2571,30.2247,30.2311,41243.0024
2005-01-19 15:05:00,46.64,46.64,46.57,46.58,34845.19593282303,30.2311,30.2311,30.1858,30.1923,34845.1959
2005-01-19 15:10:00,46.57,46.57,46.52,46.53,101222.43802124988,30.1858,30.1858,30.1534,30.1598,101222.438
2005-01-19 15:15:00,46.53,46.56,46.51,46.55,74260.25362732778,30.1598,30.1793,30.1469,30.1728,74260.2536
2005-01-19 15:20:00,46.54,46.55,46.47,46.47,42499.7143836399,30.1663,30.1728,30.121,30.121,42499.7144
2005-01-19 15:25:00,46.47,46.48,46.42,46.42,40671.76967896721,30.121,30.1274,30.0885,30.0885,40671.7697
2005-01-19 15:30:00,46.42,46.43,46.37,46.41,77573.40340454702,30.0885,30.095,30.0561,30.0821,77573.4034
2005-01-19 15:35:00,46.4,46.42,46.37,46.37,51410.944818919226,30.0756,30.0885,30.0561,30.0561,51410.9448
2005-01-19 15:40:00,46.37,46.39,46.36,46.39,52324.91717125557,30.0561,30.0691,30.0497,30.0691,52324.9172
2005-01-19 15:45:00,46.39,46.44,46.39,46.42,94824.63155489546,30.0691,30.1015,30.0691,30.0885,94824.6316
2005-01-19 15:50:00,46.42,46.47,46.4,46.46,124985.71918199476,30.0885,30.121,30.0756,30.1145,124985.7192
2005-01-19 15:55:00,46.46,46.47,46.39,46.39,125899.69153433108,30.1145,30.121,30.0691,30.0691,125899.6915
2005-01-20 09:30:00,46.04,46.15,46.03,46.13,167371.1870215926,29.8422,29.9135,29.8358,29.9006,167371.187
2005-01-20 09:35:00,46.14,46.16,45.97,45.97,114475.03713012682,29.9071,29.92,29.7969,29.7969,114475.0371
2005-01-20 09:40:00,46.0,46.0,45.83,45.84,181195.01885067977,29.8163,29.8163,29.7061,29.7126,181195.0189
2005-01-20 09:45:00,45.83,46.11,45.79,45.89,155146.80680909404,29.7061,29.8876,29.6802,29.745,155146.8068
2005-01-20 09:50:00,45.89,45.98,45.88,45.94,83514.22369473324,29.745,29.8033,29.7385,29.7774,83514.2237
2005-01-20 09:55:00,45.94,45.98,45.94,45.95,122129.55558094368,29.7774,29.8033,29.7774,29.7839,122129.5556
2005-01-20 10:00:00,45.95,46.01,45.95,45.97,107734.49103164628,29.7839,29.8228,29.7839,29.7969,107734.491
2005-01-20 10:05:00,45.97,46.09,45.97,46.08,92653.94721809664,29.7969,29.8746,29.7969,29.8682,92653.9472
2005-01-20 10:10:00,46.1,46.24,46.09,46.2,116759.96801096768,29.8811,29.9719,29.8746,29.9459,116759.968
2005-01-20 10:15:00,46.22,46.25,46.17,46.25,73460.52781903348,29.9589,29.9784,29.9265,29.9784,73460.5278
2005-01-20 10:20:00,46.29,46.3,46.24,46.24,162230.09253970068,30.0043,30.0108,29.9719,29.9719,162230.0925
2005-01-20 10:25:00,46.25,46.26,46.16,46.19,84885.18222323775,29.9784,29.9848,29.92,29.9395,84885.1822
2005-01-20 10:30:00,46.16,46.17,46.12,46.12,87741.34582428882,29.92,29.9265,29.8941,29.8941,87741.3458
2005-01-20 10:35:00,46.13,46.19,46.13,46.16,89340.79744087742,29.9006,29.9395,29.9006,29.92,89340.7974
2005-01-20 10:40:00,46.18,46.21,46.13,46.13,46155.60379298526,29.933,29.9524,29.9006,29.9006,46155.6038
2005-01-20 10:45:00,46.14,46.2,46.14,46.15,33131.49777219239,29.9071,29.9459,29.9071,29.9135,33131.4978
2005-01-20 10:50:00,46.15,46.21,46.15,46.17,24791.50005712328,29.9135,29.9524,29.9135,29.9265,24791.5001
2005-01-20 10:55:00,46.16,46.16,46.08,46.1,35187.93556494916,29.92,29.92,29.8682,29.8811,35187.9356
2005-01-20 11:00:00,46.11,46.11,46.02,46.05,108648.46338398264,29.8876,29.8876,29.8293,29.8487,108648.4634
2005-01-20 11:05:00,46.06,46.14,46.05,46.13,150462.69850337028,29.8552,29.9071,29.8487,29.9006,150462.6985
2005-01-20 11:10:00,46.12,46.12,46.07,46.08,49240.260482120415,29.8941,29.8941,29.8617,29.8682,49240.2605
2005-01-20 11:15:00,46.08,46.08,45.99,46.01,102821.88963783844,29.8682,29.8682,29.8098,29.8228,102821.8896
2005-01-20 11:20:00,45.96,46.02,45.94,46.0,44556.15217639667,29.7904,29.8293,29.7774,29.8163,44556.1522
2005-01-20 11:25:00,46.0,46.01,45.96,45.97,20564.37792756769,29.8163,29.8228,29.7904,29.7969,20564.3779
2005-01-20 11:30:00,45.98,46.07,45.98,46.05,19650.40557523135,29.8033,29.8617,29.8033,29.8487,19650.4056
2005-01-20 11:35:00,46.06,46.14,46.05,46.14,28561.636010510683,29.8552,29.9071,29.8487,29.9071,28561.636
2005-01-20 11:40:00,46.13,46.15,46.08,46.15,28790.129098594767,29.9006,29.9135,29.8682,29.9135,28790.1291
2005-01-20 11:45:00,46.15,46.15,46.1,46.11,30618.073803267453,29.9135,29.9135,29.8811,29.8876,30618.0738
2005-01-20 11:50:00,46.11,46.15,46.06,46.07,25705.472409459613,29.8876,29.9135,29.8552,29.8617,25705.4724
2005-01-20 11:55:00,46.08,46.13,46.06,46.11,32103.27887581401,29.8682,29.9006,29.8552,29.8876,32103.2789
2005-01-20 12:00:00,46.1,46.13,46.01,46.08,55638.06694847481,29.8811,29.9006,29.8228,29.8682,55638.0669
2005-01-20 12:05:00,46.09,46.1,46.06,46.09,127727.63623900375,29.8746,29.8811,29.8552,29.8746,127727.6362
2005-01-20 12:10:00,46.08,46.08,46.02,46.05,26162.458585627784,29.8682,29.8682,29.8293,29.8487,26162.4586
2005-01-20 12:15:00,46.04,46.06,46.02,46.05,21021.36410373586,29.8422,29.8552,29.8293,29.8487,21021.3641
2005-01-20 12:20:00,46.06,46.07,46.0,46.01,24563.006969039187,29.8552,29.8617,29.8163,29.8228,24563.007
2005-01-20 12:25:00,46.02,46.08,46.02,46.07,43413.68673597624,29.8293,29.8682,29.8293,29.8617,43413.6867
2005-01-20 12:30:00,46.07,46.07,46.05,46.07,26276.705129669823,29.8617,29.8617,29.8487,29.8617,26276.7051
2005-01-20 12:35:00,46.07,46.07,46.01,46.03,18279.44704672684,29.8617,29.8617,29.8228,29.8358,18279.447
2005-01-20 12:40:00,46.04,46.05,46.0,46.04,40557.52313492517,29.8422,29.8487,29.8163,29.8422,40557.5231
2005-01-20 12:45:00,46.05,46.07,46.03,46.05,14280.818005255342,29.8487,29.8617,29.8358,29.8487,14280.818
2005-01-20 12:50:00,46.05,46.06,46.03,46.05,16794.24197418028,29.8487,29.8552,29.8358,29.8487,16794.242
2005-01-20 12:55:00,46.05,46.05,46.01,46.04,12681.366388666744,29.8487,29.8487,29.8228,29.8422,12681.3664
2005-01-20 13:00:00,46.04,46.06,46.03,46.05,17365.474694390494,29.8422,29.8552,29.8358,29.8487,17365.4747
2005-01-20 13:05:00,46.05,46.08,46.05,46.06,17251.228150348452,29.8487,29.8682,29.8487,29.8552,17251.2282
2005-01-20 13:10:00,46.05,46.05,45.87,45.89,86256.14075174226,29.8487,29.8487,29.732,29.745,86256.1408
2005-01-20 13:15:00,45.89,45.9,45.8,45.81,78258.88266879927,29.745,29.7515,29.6867,29.6932,78258.8827
2005-01-20 13:20:00,45.83,45.87,45.83,45.85,25362.732777333487,29.7061,29.732,29.7061,29.7191,25362.7328
2005-01-20 13:25:00,45.86,45.92,45.85,45.91,45698.61761681709,29.7256,29.7645,29.7191,29.758,45698.6176
2005-01-20 13:30:00,45.91,45.94,45.9,45.94,25362.732777333487,29.758,29.7774,29.7515,29.7774,25362.7328
2005-01-20 13:35:00,45.93,45.94,45.87,45.94,37130.12681366389,29.7709,29.7774,29.732,29.7774,37130.1268
2005-01-20 13:40:00,45.94,45.95,45.9,45.9,36101.90791728551,29.7774,29.7839,29.7515,29.7515,36101.9079
2005-01-20 13:45:00,45.91,45.93,45.9,45.93,22506.569176282417,29.758,29.7709,29.7515,29.7709,22506.5692
2005-01-20 13:50:00,45.92,45.94,45.87,45.89,37015.88026962185,29.7645,29.7774,29.732,29.745,37015.8803
2005-01-20 13:55:00,45.89,45.93,45.87,45.92,23077.80189649263,29.745,29.7709,29.732,29.7645,23077.8019
2005-01-20 14:00:00,45.93,45.94,45.9,45.91,28675.882554552725,29.7709,29.7774,29.7515,29.758,28675.8826
2005-01-20 14:05:00,45.91,45.94,45.9,45.94,45470.12452873301,29.758,29.7774,29.7515,29.7774,45470.1245
2005-01-20 14:10:00,45.94,45.96,45.93,45.93,110019.42191248716,29.7774,29.7904,29.7709,29.7709,110019.4219
2005-01-20 14:15:00,45.94,46.07,45.94,46.02,58608.47709356792,29.7774,29.8617,29.7774,29.8293,58608.4771
2005-01-20 14:20:00,46.02,46.09,46.01,46.09,68319.43333714156,29.8293,29.8746,29.8228,29.8746,68319.4333
2005-01-20 14:25:00,46.09,46.11,46.0,46.01,37358.61990174797,29.8746,29.8876,29.8163,29.8228,37358.6199
2005-01-20 14:30:00,46.02,46.1,46.02,46.09,40443.27659088313,29.8293,29.8811,29.8293,29.8746,40443.2766
2005-01-20 14:35:00,46.09,46.09,46.02,46.02,37815.60607791614,29.8746,29.8746,29.8293,29.8293,37815.6061
2005-01-20 14:40:00,46.02,46.13,46.02,46.12,53238.88952359191,29.8293,29.9006,29.8293,29.8941,53238.8895
2005-01-20 14:45:00,46.15,46.18,46.11,46.15,41699.9885753456,29.9135,29.933,29.8876,29.9135,41699.9886
2005-01-20 14:50:00,46.15,46.2,46.15,46.18,77344.91031646293,29.9135,29.9459,29.9135,29.933,77344.9103
2005-01-20 14:55:00,46.18,46.2,46.15,46.16,50953.95864275106,29.933,29.9459,29.9135,29.92,50953.9586
2005-01-20 15:00:00,46.16,46.17,46.14,46.16,143150.91968467954,29.92,29.9265,29.9071,29.92,143150.9197
2005-01-20 15:05:00,46.16,46.17,46.13,46.16,58265.73746144179,29.92,29.9265,29.9006,29.92,58265.7375
2005-01-20 15:10:00,46.16,46.17,46.15,46.17,86827.37347195248,29.92,29.9265,29.9135,29.9265,86827.3735
2005-01-20 15:15:00,46.16,46.17,46.09,46.12,54724.094596138464,29.92,29.9265,29.8746,29.8941,54724.0946
2005-01-20 15:20:00,46.12,46.16,46.09,46.12,44327.65908831258,29.8941,29.92,29.8746,29.8941,44327.6591
2005-01-20 15:25:00,46.12,46.13,46.04,46.04,114703.5302182109,29.8941,29.9006,29.8422,29.8422,114703.5302
2005-01-20 15:30:00,46.02,46.07,45.95,45.98,54038.61533188621,29.8293,29.8617,29.7839,29.8033,54038.6153
2005-01-20 15:35:00,45.98,46.04,45.97,46.03,39415.05769450474,29.8033,29.8422,29.7969,29.8358,39415.0577
2005-01-20 15:40:00,46.02,46.02,45.9,45.91,58608.47709356792,29.8293,29.8293,29.7515,29.758,58608.4771
2005-01-20 15:45:00,45.9,45.91,45.87,45.88,73003.54164286531,29.7515,29.758,29.732,29.7385,73003.5416
2005-01-20 15:50:00,45.88,45.91,45.87,45.89,103964.35507825889,29.7385,29.758,29.732,29.745,103964.3551
2005-01-20 15:55:00,45.88,45.89,45.84,45.87,133782.70307323203,29.7385,29.745,29.7126,29.732,133782.7031
2005-01-21 09:30:00,45.84,45.94,45.83,45.85,239575.0028561636,29.7126,29.7774,29.7061,29.7191,239575.0029
2005-01-21 09:35:00,45.85,45.86,45.77,45.84,49354.50702616246,29.7191,29.7256,29.6672,29.7126,49354.507
2005-01-21 09:40:00,45.85,45.88,45.8,45.87,55752.31349251685,29.7191,29.7385,29.6867,29.732,55752.3135
2005-01-21 09:45:00,45.86,45.89,45.82,45.82,33931.223580486694,29.7256,29.745,29.6996,29.6996,33931.2236
2005-01-21 09:50:00,45.8,45.81,45.41,45.65,188963.78384553868,29.6867,29.6932,29.4339,29.5894,188963.7838
2005-01-21 09:55:00,45.65,45.78,45.65,45.78,89340.79744087742,29.5894,29.6737,29.5894,29.6737,89340.7974
2005-01-21 10:00:00,45.78,45.8,45.73,45.79,96766.8228036102,29.6737,29.6867,29.6413,29.6802,96766.8228
2005-01-21 10:05:00,45.8,45.85,45.77,45.77,104764.0808865532,29.6867,29.7191,29.6672,29.6672,104764.0809
2005-01-21 10:10:00,45.78,45.78,45.67,45.76,110019.42191248716,29.6737,29.6737,29.6024,29.6607,110019.4219
2005-01-21 10:15:00,45.76,45.94,45.76,45.94,37358.61990174797,29.6607,29.7774,29.6607,29.7774,37358.6199
2005-01-21 10:20:00,45.94,46.04,45.93,45.97,69004.91260139381,29.7774,29.8422,29.7709,29.7969,69004.9126
2005-01-21 10:25:00,45.95,46.03,45.95,46.02,114360.79058608475,29.7839,29.8358,29.7839,29.8293,114360.7906
2005-01-21 10:30:00,46.02,46.02,45.93,45.98,70832.8573060665,29.8293,29.8293,29.7709,29.8033,70832.8573
2005-01-21 10:35:00,45.98,45.98,45.91,45.91,51410.944818919226,29.8033,29.8033,29.758,29.758,51410.9448
2005-01-21 10:40:00,45.92,45.95,45.91,45.95,62492.859590997374,29.7645,29.7839,29.758,29.7839,62492.8596
2005-01-21 10:45:00,45.96,45.97,45.91,45.96,95510.11081914773,29.7904,29.7969,29.758,29.7904,95510.1108
2005-01-21 10:50:00,45.96,46.0,45.92,45.95,46841.08305723752,29.7904,29.8163,29.7645,29.7839,46841.0831
2005-01-21 10:55:00,45.95,45.96,45.91,45.96,45584.37107277505,29.7839,29.7904,29.758,29.7904,45584.3711
2005-01-21 11:00:00,45.95,45.96,45.9,45.9,95967.0969953159,29.7839,29.7904,29.7515,29.7515,95967.097
2005-01-21 11:05:00,45.9,45.91,45.88,45.9,25362.732777333487,29.7515,29.758,29.7385,29.7515,25362.7328
2005-01-21 11:10:00,45.9,45.91,45.85,45.87,47526.56232148978,29.7515,29.758,29.7191,29.732,47526.5623
2005-01-21 11:15:00,45.86,45.87,45.82,45.83,41014.50931109334,29.7256,29.732,29.6996,29.7061,41014.5093
2005-01-21 11:20:00,45.83,45.83,45.78,45.83,63635.3250314178,29.7061,29.7061,29.6737,29.7061,63635.325
2005-01-21 11:25:00,45.84,45.91,45.82,45.88,95053.12464297956,29.7126,29.758,29.6996,29.7385,95053.1246
2005-01-21 11:30:00,45.87,45.87,45.8,45.8,47526.56232148978,29.732,29.732,29.6867,29.6867,47526.5623
2005-01-21 11:35:00,45.79,45.8,45.7,45.7,95053.12464297956,29.6802,29.6867,29.6219,29.6219,95053.1246
2005-01-21 11:40:00,45.71,45.76,45.7,45.76,26733.691305838,29.6283,29.6607,29.6219,29.6607,26733.6913
2005-01-21 11:45:00,45.77,45.81,45.76,45.78,51867.9309950874,29.6672,29.6932,29.6607,29.6737,51867.931
2005-01-21 11:50:00,45.78,45.8,45.77,45.8,17251.228150348452,29.6737,29.6867,29.6672,29.6867,17251.2282
2005-01-21 11:55:00,45.78,45.81,45.75,45.75,25933.9654975437,29.6737,29.6932,29.6543,29.6543,25933.9655
2005-01-21 12:00:00,45.76,45.78,45.71,45.73,43642.17982406032,29.6607,29.6737,29.6283,29.6413,43642.1798
2005-01-21 12:05:00,45.73,45.76,45.71,45.73,17479.72123843254,29.6413,29.6607,29.6283,29.6413,17479.7212
2005-01-21 12:10:00,45.71,45.75,45.71,45.72,22849.308808408547,29.6283,29.6543,29.6283,29.6348,22849.3088
2005-01-21 12:15:00,45.74,45.76,45.73,45.75,18507.940134810924,29.6478,29.6607,29.6413,29.6543,18507.9401
2005-01-21 12:20:00,45.73,45.78,45.73,45.73,29247.11527476294,29.6413,29.6737,29.6413,29.6413,29247.1153
2005-01-21 12:25:00,45.75,45.82,45.74,45.78,38843.824974294526,29.6543,29.6996,29.6478,29.6737,38843.825
2005-01-21 12:30:00,45.77,45.79,45.75,45.79,10967.668228036102,29.6672,29.6802,29.6543,29.6802,10967.6682
2005-01-21 12:35:00,45.77,45.77,45.73,45.75,29704.10145093111,29.6672,29.6672,29.6413,29.6543,29704.1015
2005-01-21 12:40:00,45.74,45.74,45.73,45.73,23192.048440534672,29.6478,29.6478,29.6413,29.6413,23192.0484
2005-01-21 12:45:00,45.73,45.73,45.68,45.72,48097.79504169999,29.6413,29.6413,29.6089,29.6348,48097.795
2005-01-21 12:50:00,45.73,45.73,45.69,45.73,17936.707414600707,29.6413,29.6413,29.6154,29.6413,17936.7074
2005-01-21 12:55:00,45.73,45.73,45.72,45.73,10167.942419741805,29.6413,29.6413,29.6348,29.6413,10167.9424
2005-01-21 13:00:00,45.73,45.73,45.67,45.68,39300.8111504627,29.6413,29.6413,29.6024,29.6089,39300.8112
2005-01-21 13:05:00,45.67,45.73,45.66,45.71,33245.744316234435,29.6024,29.6413,29.5959,29.6283,33245.7443
2005-01-21 13:10:00,45.71,45.73,45.7,45.73,31417.79961156175,29.6283,29.6413,29.6219,29.6413,31417.7996
2005-01-21 13:15:00,45.72,45.73,45.66,45.68,86484.63383982635,29.6348,29.6413,29.5959,29.6089,86484.6338
2005-01-21 13:20:00,45.69,45.72,45.67,45.68,63863.81811950189,29.6154,29.6348,29.6024,29.6089,63863.8181
2005-01-21 13:25:00,45.68,45.69,45.63,45.63,52210.67062721353,29.6089,29.6154,29.5765,29.5765,52210.6706
2005-01-21 13:30:00,45.64,45.66,45.62,45.66,60893.40797440877,29.583,29.5959,29.57,29.5959,60893.408
2005-01-21 13:35:00,45.66,45.66,45.58,45.6,60893.40797440877,29.5959,29.5959,29.5441,29.557,60893.408
2005-01-21 13:40:00,45.6,45.61,45.57,45.59,105221.06706272135,29.557,29.5635,29.5376,29.5506,105221.0671
2005-01-21 13:45:00,45.59,45.6,45.56,45.56,56437.79275676911,29.5506,29.557,29.5311,29.5311,56437.7928
2005-01-21 13:50:00,45.56,45.56,45.47,45.47,171826.80223923226,29.5311,29.5311,29.4728,29.4728,171826.8022
2005-01-21 13:55:00,45.46,45.49,45.44,45.47,68547.92642522564,29.4663,29.4857,29.4533,29.4728,68547.9264
2005-01-21 14:00:00,45.47,45.52,45.46,45.52,94253.39883468526,29.4728,29.5052,29.4663,29.5052,94253.3988
2005-01-21 14:05:00,45.52,45.57,45.51,45.51,50839.71209870902,29.5052,29.5376,29.4987,29.4987,50839.7121
2005-01-21 14:10:00,45.52,45.52,45.43,45.48,102821.88963783844,29.5052,29.5052,29.4469,29.4793,102821.8896
2005-01-21 14:15:00,45.49,45.52,45.44,45.51,74374.50017136981,29.4857,29.5052,29.4533,29.4987,74374.5002
2005-01-21 14:20:00,45.51,45.54,45.51,45.54,19878.898663315435,29.4987,29.5182,29.4987,29.5182,19878.8987
2005-01-21 14:25:00,45.55,45.6,45.55,45.57,37130.12681366389,29.5246,29.557,29.5246,29.5376,37130.1268
2005-01-21 14:30:00,45.57,45.59,45.52,45.52,40786.01622300925,29.5376,29.5506,29.5052,29.5052,40786.0162
2005-01-21 14:35:00,45.51,45.53,45.48,45.49,55866.5600365589,29.4987,29.5117,29.4793,29.4857,55866.56
2005-01-21 14:40:00,45.48,45.52,45.47,45.47,42613.96092768194,29.4793,29.5052,29.4728,29.4728,42613.9609
2005-01-21 14:45:00,45.48,45.49,45.42,45.45,117445.44727521992,29.4793,29.4857,29.4404,29.4598,117445.4473
2005-01-21 14:50:00,45.45,45.46,45.43,45.44,37244.37335770593,29.4598,29.4663,29.4469,29.4533,37244.3734
2005-01-21 14:55:00,45.45,45.52,45.4,45.5,67062.72135267909,29.4598,29.5052,29.4274,29.4922,67062.7214
2005-01-21 15:00:00,45.48,45.49,45.45,45.46,23420.54152861876,29.4793,29.4857,29.4598,29.4663,23420.5415
2005-01-21 15:05:00,45.46,45.48,45.38,45.38,52553.41025933965,29.4663,29.4793,29.4144,29.4144,52553.4103
2005-01-21 15:10:00,45.38,45.45,45.35,45.43,126128.18462241517,29.4144,29.4598,29.395,29.4469,126128.1846
2005-01-21 15:15:00,45.43,45.45,45.4,45.45,107391.75139952016,29.4469,29.4598,29.4274,29.4598,107391.7514
2005-01-21 15:20:00,45.45,45.61,45.45,45.56,72203.81583457101,29.4598,29.5635,29.4598,29.5311,72203.8158
2005-01-21 15:25:00,45.56,45.57,45.53,45.55,40786.01622300925,29.5311,29.5376,29.5117,29.5246,40786.0162
2005-01-21 15:30:00,45.56,45.57,45.51,45.55,56780.53238889523,29.5311,29.5376,29.4987,29.5246,56780.5324
2005-01-21 15:35:00,45.56,45.58,45.53,45.54,44670.39872043871,29.5311,29.5441,29.5117,29.5182,44670.3987
2005-01-21 15:40:00,45.52,45.52,45.44,45.45,63863.81811950189,29.5052,29.5052,29.4533,29.4598,63863.8181
2005-01-21 15:45:00,45.45,45.45,45.4,45.43,88426.82508854107,29.4598,29.4598,29.4274,29.4469,88426.8251
2005-01-21 15:50:00,45.43,45.45,45.43,45.44,89112.30435279333,29.4469,29.4598,29.4469,29.4533,89112.3044
2005-01-21 15:55:00,45.45,45.49,45.44,45.46,190791.7285502113,29.4598,29.4857,29.4533,29.4663,190791.7286
2005-01-24 09:30:00,45.56,46.2,45.54,45.62,105335.3136067634,29.5311,29.9459,29.5182,29.57,105335.3136
2005-01-24 09:35:00,45.63,45.72,45.63,45.72,56780.53238889523,29.5765,29.6348,29.5765,29.6348,56780.5324
2005-01-24 09:40:00,45.73,45.73,45.62,45.7,60207.92871015652,29.6413,29.6413,29.57,29.6219,60207.9287
2005-01-24 09:45:00,45.7,45.79,45.69,45.75,139038.044099166,29.6219,29.6802,29.6154,29.6543,139038.0441
2005-01-24 09:50:00,45.72,45.72,45.52,45.54,68205.1867930995,29.6348,29.6348,29.5052,29.5182,68205.1868
2005-01-24 09:55:00,45.52,45.52,45.42,45.44,125671.198446247,29.5052,29.5052,29.4404,29.4533,125671.1984
2005-01-24 10:00:00,45.44,45.49,45.43,45.47,50268.4793784988,29.4533,29.4857,29.4469,29.4728,50268.4794
2005-01-24 10:05:00,45.45,45.55,45.45,45.52,77344.91031646293,29.4598,29.5246,29.4598,29.5052,77344.9103
2005-01-24 10:10:00,45.51,45.56,45.48,45.56,85342.16839940591,29.4987,29.5311,29.4793,29.5311,85342.1684
2005-01-24 10:15:00,45.57,45.63,45.56,45.63,58951.21672569405,29.5376,29.5765,29.5311,29.5765,58951.2167
2005-01-24 10:20:00,45.64,45.64,45.48,45.48,36216.15446132755,29.583,29.583,29.4793,29.4793,36216.1545
2005-01-24 10:25:00,45.49,45.5,45.38,45.41,78030.38958071519,29.4857,29.4922,29.4144,29.4339,78030.3896
2005-01-24 10:30:00,45.41,45.56,45.38,45.53,94024.90574660116,29.4339,29.5311,29.4144,29.5117,94024.9057
2005-01-24 10:35:00,45.53,45.56,45.46,45.46,83971.20987090141,29.5117,29.5311,29.4663,29.4663,83971.2099
2005-01-24 10:40:00,45.48,45.56,45.39,45.56,98709.01405232491,29.4793,29.5311,29.4209,29.5311,98709.0141
2005-01-24 10:45:00,45.56,45.56,45.42,45.45,40671.76967896721,29.5311,29.5311,29.4404,29.4598,40671.7697
2005-01-24 10:50:00,45.45,45.45,45.34,45.38,65463.269736090486,29.4598,29.4598,29.3885,29.4144,65463.2697
2005-01-24 10:55:00,45.37,45.38,45.31,45.38,49240.260482120415,29.408,29.4144,29.3691,29.4144,49240.2605
2005-01-24 11:00:00,45.4,45.4,45.31,45.31,123957.50028561636,29.4274,29.4274,29.3691,29.3691,123957.5003
2005-01-24 11:05:00,45.31,45.33,45.27,45.32,87055.86656003656,29.3691,29.382,29.3431,29.3756,87055.8666
2005-01-24 11:10:00,45.31,45.34,45.25,45.26,49583.00011424655,29.3691,29.3885,29.3302,29.3367,49583.0001
2005-01-24 11:15:00,45.25,45.28,45.16,45.28,86713.12692791043,29.3302,29.3496,29.2718,29.3496,86713.1269
2005-01-24 11:20:00,45.27,45.36,45.25,45.35,133097.2238089798,29.3431,29.4015,29.3302,29.395,133097.2238
2005-01-24 11:25:00,45.35,45.38,45.31,45.34,48326.28812978407,29.395,29.4144,29.3691,29.3885,48326.2881
2005-01-24 11:30:00,45.34,45.41,45.33,45.39,56894.77893293728,29.3885,29.4339,29.382,29.4209,56894.7789
2005-01-24 11:35:00,45.4,45.47,45.34,45.38,52781.903347423744,29.4274,29.4728,29.3885,29.4144,52781.9033
2005-01-24 11:40:00,45.39,45.39,45.3,45.3,28218.89637838456,29.4209,29.4209,29.3626,29.3626,28218.8964
2005-01-24 11:45:00,45.31,45.38,45.31,45.36,30732.32034730949,29.3691,29.4144,29.3691,29.4015,30732.3203
2005-01-24 11:50:00,45.37,45.38,45.34,45.34,51867.9309950874,29.408,29.4144,29.3885,29.3885,51867.931
2005-01-24 11:55:00,45.34,45.36,45.31,45.32,28675.882554552725,29.3885,29.4015,29.3691,29.3756,28675.8826
2005-01-24 12:00:00,45.33,45.38,45.32,45.38,50268.4793784988,29.382,29.4144,29.3756,29.4144,50268.4794
2005-01-24 12:05:00,45.36,45.36,45.29,45.29,95624.35736318976,29.4015,29.4015,29.3561,29.3561,95624.3574
2005-01-24 12:10:00,45.29,45.3,45.24,45.25,34045.470124528736,29.3561,29.3626,29.3237,29.3302,34045.4701
2005-01-24 12:15:00,45.27,45.27,45.22,45.22,22735.062264366505,29.3431,29.3431,29.3107,29.3107,22735.0623
2005-01-24 12:20:00,45.21,45.24,45.18,45.21,54495.60150805438,29.3043,29.3237,29.2848,29.3043,54495.6015
2005-01-24 12:25:00,45.22,45.25,45.21,45.22,15651.776533759854,29.3107,29.3302,29.3043,29.3107,15651.7765
2005-01-24 12:30:00,45.21,45.25,45.18,45.24,45698.61761681709,29.3043,29.3302,29.2848,29.3237,45698.6176
2005-01-24 12:35:00,45.24,45.3,45.24,45.29,65691.76282417457,29.3237,29.3626,29.3237,29.3561,65691.7628
2005-01-24 12:40:00,45.28,45.36,45.28,45.35,62949.84576716554,29.3496,29.4015,29.3496,29.395,62949.8458
2005-01-24 12:45:00,45.35,45.4,45.32,45.4,38044.09916600023,29.395,29.4274,29.3756,29.4274,38044.0992
2005-01-24 12:50:00,45.4,45.47,45.37,45.45,54609.84805209642,29.4274,29.4728,29.408,29.4598,54609.8481
2005-01-24 12:55:00,45.45,45.49,45.42,45.47,36101.90791728551,29.4598,29.4857,29.4404,29.4728,36101.9079
2005-01-24 13:00:00,45.47,45.91,45.47,45.56,101108.19147720782,29.4728,29.758,29.4728,29.5311,101108.1915
2005-01-24 13:05:00,45.56,45.6,45.52,45.53,41243.00239917743,29.5311,29.557,29.5052,29.5117,41243.0024
2005-01-24 13:10:00,45.52,45.59,45.5,45.59,48897.52084999429,29.5052,29.5506,29.4922,29.5506,48897.5208
2005-01-24 13:15:00,45.59,45.6,45.54,45.59,45470.12452873301,29.5506,29.557,29.5182,29.5506,45470.1245
2005-01-24 13:20:00,45.59,46.0,45.57,45.78,364217.9824060322,29.5506,29.8163,29.5376,29.6737,364217.9824
2005-01-24 13:25:00,45.79,45.98,45.73,45.82,366731.4063749572,29.6802,29.8033,29.6413,29.6996,366731.4064
2005-01-24 13:30:00,45.83,45.94,45.69,45.87,275791.15731749113,29.7061,29.7774,29.6154,29.732,275791.1573
2005-01-24 13:35:00,45.89,46.16,45.89,46.06,407517.4225979664,29.745,29.92,29.745,29.8552,407517.4226
2005-01-24 13:40:00,46.06,46.15,45.99,46.01,140637.4957157546,29.8552,29.9135,29.8098,29.8228,140637.4957
2005-01-24 13:45:00,46.01,46.06,45.88,45.96,172055.29532731636,29.8228,29.8552,29.7385,29.7904,172055.2953
2005-01-24 13:50:00,45.95,46.05,45.94,46.01,72660.80201073918,29.7839,29.8487,29.7774,29.8228,72660.802
2005-01-24 13:55:00,46.01,46.01,45.92,45.92,130355.30675197075,29.8228,29.8228,29.7645,29.7645,130355.3068
2005-01-24 14:00:00,45.92,46.02,45.88,46.01,135610.64777790473,29.7645,29.8293,29.7385,29.8228,135610.6478
2005-01-24 14:05:00,46.01,46.13,46.0,46.08,188963.78384553868,29.8228,29.9006,29.8163,29.8682,188963.7838
2005-01-24 14:10:00,46.08,46.3,46.08,46.3,133439.9634411059,29.8682,30.0108,29.8682,30.0108,133439.9634
2005-01-24 14:15:00,46.3,46.37,46.24,46.29,214897.7493430824,30.0108,30.0561,29.9719,30.0043,214897.7493
2005-01-24 14:20:00,46.29,46.36,46.26,46.26,151148.17776762252,30.0043,30.0497,29.9848,29.9848,151148.1778
2005-01-24 14:25:00,46.26,46.29,46.17,46.21,121329.82977264938,29.9848,30.0043,29.9265,29.9524,121329.8298
2005-01-24 14:30:00,46.21,46.29,46.21,46.23,86141.89420770021,29.9524,30.0043,29.9524,29.9654,86141.8942
2005-01-24 14:35:00,46.23,46.32,46.23,46.32,122700.7883011539,29.9654,30.0237,29.9654,30.0237,122700.7883
2005-01-24 14:40:00,46.32,46.33,46.27,46.3,87055.86656003656,30.0237,30.0302,29.9913,30.0108,87055.8666
2005-01-24 14:45:00,46.29,46.36,46.29,46.32,121329.82977264938,30.0043,30.0497,30.0043,30.0237,121329.8298
2005-01-24 14:50:00,46.32,46.34,46.23,46.23,83171.48406260711,30.0237,30.0367,29.9654,29.9654,83171.4841
2005-01-24 14:55:00,46.24,46.25,46.14,46.19,133097.2238089798,29.9719,29.9784,29.9071,29.9395,133097.2238
2005-01-24 15:00:00,46.16,46.19,46.11,46.13,169884.61099051754,29.92,29.9395,29.8876,29.9006,169884.611
2005-01-24 15:05:00,46.12,46.24,46.11,46.19,112761.33896949618,29.8941,29.9719,29.8876,29.9395,112761.339
2005-01-24 15:10:00,46.2,46.24,46.15,46.22,99508.7398606192,29.9459,29.9719,29.9135,29.9589,99508.7399
2005-01-24 15:15:00,46.22,46.29,46.22,46.23,172055.29532731636,29.9589,30.0043,29.9589,29.9654,172055.2953
2005-01-24 15:20:00,46.22,46.23,46.16,46.17,73574.77436307551,29.9589,29.9654,29.92,29.9265,73574.7744
2005-01-24 15:25:00,46.17,46.21,46.15,46.21,99394.49331657718,29.9265,29.9524,29.9135,29.9524,99394.4933
2005-01-24 15:30:00,46.21,46.22,46.16,46.21,177767.6225294185,29.9524,29.9589,29.92,29.9524,177767.6225
2005-01-24 15:35:00,46.21,46.21,46.13,46.14,95852.85045127384,29.9524,29.9524,29.9006,29.9071,95852.8505
2005-01-24 15:40:00,46.15,46.17,46.14,46.16,142236.9473323432,29.9135,29.9265,29.9071,29.92,142236.9473
2005-01-24 15:45:00,46.15,46.17,46.11,46.11,263452.5305609505,29.9135,29.9265,29.8876,29.8876,263452.5306
2005-01-24 15:50:00,46.12,46.15,46.11,46.15,136867.35976236718,29.8941,29.9135,29.8876,29.9135,136867.3598
2005-01-24 15:55:00,46.15,46.15,46.04,46.06,267222.66651433794,29.9135,29.9135,29.8422,29.8552,267222.6665
2005-01-25 09:30:00,46.05,46.57,46.05,46.53,397006.7405460985,29.8487,30.1858,29.8487,30.1598,397006.7405
2005-01-25 09:35:00,46.53,46.74,46.52,46.65,315663.20118816406,30.1598,30.296,30.1534,30.2376,315663.2012
2005-01-25 09:40:00,46.65,46.83,46.5,46.6,258082.9429909745,30.2376,30.3543,30.1404,30.2052,258082.943
2005-01-25 09:45:00,46.62,46.63,46.55,46.57,109333.9426482349,30.2182,30.2247,30.1728,30.1858,109333.9426
2005-01-25 09:50:00,46.57,46.64,46.57,46.57,92196.96104192849,30.1858,30.2311,30.1858,30.1858,92196.961
2005-01-25 09:55:00,46.57,46.58,46.52,46.56,52896.149891465786,30.1858,30.1923,30.1534,30.1793,52896.1499
2005-01-25 10:00:00,46.57,46.65,46.56,46.65,170570.0902547698,30.1858,30.2376,30.1793,30.2376,170570.0903
2005-01-25 10:05:00,46.65,46.66,46.63,46.63,106820.51867930996,30.2376,30.2441,30.2247,30.2247,106820.5187
2005-01-25 10:10:00,46.61,46.66,46.59,46.65,144293.38512509997,30.2117,30.2441,30.1987,30.2376,144293.3851
2005-01-25 10:15:00,46.65,46.76,46.64,46.71,93339.4264823489,30.2376,30.3089,30.2311,30.2765,93339.4265
2005-01-25 10:20:00,46.69,46.71,46.64,46.7,51068.2051867931,30.2636,30.2765,30.2311,30.27,51068.2052
2005-01-25 10:25:00,46.74,46.82,46.74,46.8,144293.38512509997,30.296,30.3478,30.296,30.3349,144293.3851
2005-01-25 10:30:00,46.8,46.85,46.79,46.85,185993.3737004456,30.3349,30.3673,30.3284,30.3673,185993.3737
2005-01-25 10:35:00,46.85,46.92,46.8,46.92,121672.56940477552,30.3673,30.4126,30.3349,30.4126,121672.5694
2005-01-25 10:40:00,46.92,46.95,46.85,46.87,143036.6731406375,30.4126,30.4321,30.3673,30.3802,143036.6731
2005-01-25 10:45:00,46.88,46.9,46.87,46.9,78487.37575688335,30.3867,30.3997,30.3802,30.3997,78487.3758
2005-01-25 10:50:00,46.91,46.91,46.85,46.85,91625.72832171828,30.4062,30.4062,30.3673,30.3673,91625.7283
2005-01-25 10:55:00,46.85,46.86,46.77,46.78,128070.3758711299,30.3673,30.3737,30.3154,30.3219,128070.3759
2005-01-25 11:00:00,46.78,46.78,46.71,46.71,38386.83879812636,30.3219,30.3219,30.2765,30.2765,38386.8388
2005-01-25 11:05:00,46.71,46.76,46.71,46.76,134468.1823374843,30.2765,30.3089,30.2765,30.3089,134468.1823
2005-01-25 11:10:00,46.76,46.76,46.68,46.68,96309.83662744204,30.3089,30.3089,30.2571,30.2571,96309.8366
2005-01-25 11:15:00,46.67,46.73,46.66,46.73,59750.942533988346,30.2506,30.2895,30.2441,30.2895,59750.9425
2005-01-25 11:20:00,46.74,46.74,46.7,46.72,60093.68216611448,30.296,30.296,30.27,30.283,60093.6822
2005-01-25 11:25:00,46.72,46.75,46.71,46.73,62378.61304695533,30.283,30.3024,30.2765,30.2895,62378.613
2005-01-25 11:30:00,46.75,46.76,46.72,46.76,47640.80886553182,30.3024,30.3089,30.283,30.3089,47640.8089
2005-01-25 11:35:00,46.76,46.79,46.76,46.77,119958.87124414487,30.3089,30.3284,30.3089,30.3154,119958.8712
2005-01-25 11:40:00,46.78,46.82,46.77,46.81,61007.65451845082,30.3219,30.3478,30.3154,30.3413,61007.6545
2005-01-25 11:45:00,46.82,46.87,46.81,46.85,96081.34353935794,30.3478,30.3802,30.3413,30.3673,96081.3435
2005-01-25 11:50:00,46.85,46.92,46.83,46.88,89226.55089683537,30.3673,30.4126,30.3543,30.3867,89226.5509
2005-01-25 11:55:00,46.87,46.89,46.83,46.85,124757.22609391066,30.3802,30.3932,30.3543,30.3673,124757.2261
2005-01-25 12:00:00,46.85,46.87,46.78,46.78,59179.709813778136,30.3673,30.3802,30.3219,30.3219,59179.7098
2005-01-25 12:05:00,46.78,46.79,46.75,46.78,119501.88506797668,30.3219,30.3284,30.3024,30.3219,119501.8851
2005-01-25 12:10:00,46.78,46.81,46.77,46.78,40671.76967896721,30.3219,30.3413,30.3154,30.3219,40671.7697
2005-01-25 12:15:00,46.78,46.78,46.73,46.73,32903.00468410831,30.3219,30.3219,30.2895,30.2895,32903.0047
2005-01-25 12:20:00,46.73,46.81,46.72,46.8,55409.57386039072,30.2895,30.3413,30.283,30.3349,55409.5739
2005-01-25 12:25:00,46.79,46.79,46.71,46.73,158117.21695418714,30.3284,30.3284,30.2765,30.2895,158117.217
2005-01-25 12:30:00,46.73,46.77,46.73,46.77,33702.7304924026,30.2895,30.3154,30.2895,30.3154,33702.7305
2005-01-25 12:35:00,46.76,46.79,46.75,46.79,134582.42888152634,30.3089,30.3284,30.3024,30.3284,134582.4289
2005-01-25 12:40:00,46.78,46.85,46.78,46.83,76088.19833200045,30.3219,30.3673,30.3219,30.3543,76088.1983
2005-01-25 12:45:00,46.83,46.84,46.79,46.79,105106.8205186793,30.3543,30.3608,30.3284,30.3284,105106.8205
2005-01-25 12:50:00,46.79,46.8,46.78,46.78,29132.868730720897,30.3284,30.3349,30.3219,30.3219,29132.8687
2005-01-25 12:55:00,46.78,46.79,46.78,46.78,27190.67748200617,30.3219,30.3284,30.3219,30.3219,27190.6775
2005-01-25 13:00:00,46.79,46.85,46.79,46.85,28561.636010510683,30.3284,30.3673,30.3284,30.3673,28561.636
2005-01-25 13:05:00,46.85,46.85,46.8,46.81,123043.52793328004,30.3673,30.3673,30.3349,30.3413,123043.5279
2005-01-25 13:10:00,46.8,46.88,46.8,46.88,77687.64994858905,30.3349,30.3867,30.3349,30.3867,77687.6499
2005-01-25 13:15:00,46.88,47.0,46.88,46.98,88084.08545641495,30.3867,30.4645,30.3867,30.4515,88084.0855
2005-01-25 13:20:00,46.98,47.02,46.96,46.99,37929.85262195818,30.4515,30.4775,30.4386,30.458,37929.8526
2005-01-25 13:25:00,46.99,47.01,46.99,47.0,33588.48394836056,30.458,30.471,30.458,30.4645,33588.4839
2005-01-25 13:30:00,47.0,47.0,46.95,46.97,100651.20530103963,30.4645,30.4645,30.4321,30.445,100651.2053
2005-01-25 13:35:00,46.97,46.98,46.94,46.94,48326.28812978407,30.445,30.4515,30.4256,30.4256,48326.2881
2005-01-25 13:40:00,46.95,46.97,46.92,46.92,44099.16600022849,30.4321,30.445,30.4126,30.4126,44099.166
2005-01-25 13:45:00,46.91,46.95,46.9,46.92,34388.20975665486,30.4062,30.4321,30.3997,30.4126,34388.2098
2005-01-25 13:50:00,46.92,46.93,46.9,46.9,49468.7535702045,30.4126,30.4191,30.3997,30.3997,49468.7536
2005-01-25 13:55:00,46.89,46.89,46.84,46.84,36444.64754941163,30.3932,30.3932,30.3608,30.3608,36444.6475
2005-01-25 14:00:00,46.84,46.85,46.78,46.78,69119.15914543586,30.3608,30.3673,30.3219,30.3219,69119.1591
2005-01-25 14:05:00,46.78,46.78,46.71,46.74,37244.37335770593,30.3219,30.3219,30.2765,30.296,37244.3734
2005-01-25 14:10:00,46.73,46.79,46.72,46.79,39072.31806237861,30.2895,30.3284,30.283,30.3284,39072.3181
2005-01-25 14:15:00,46.79,46.79,46.75,46.75,32903.00468410831,30.3284,30.3284,30.3024,30.3024,32903.0047
2005-01-25 14:20:00,46.75,46.75,46.71,46.74,169998.8575345596,30.3024,30.3024,30.2765,30.296,169998.8575
2005-01-25 14:25:00,46.73,46.74,46.66,46.66,44784.64526448075,30.2895,30.296,30.2441,30.2441,44784.6453
2005-01-25 14:30:00,46.66,46.68,46.64,46.65,50268.4793784988,30.2441,30.2571,30.2311,30.2376,50268.4794
2005-01-25 14:35:00,46.65,46.66,46.61,46.64,157888.72386610304,30.2376,30.2441,30.2117,30.2311,157888.7239
2005-01-25 14:40:00,46.64,46.71,46.64,46.69,39529.30423854679,30.2311,30.2765,30.2311,30.2636,39529.3042
2005-01-25 14:45:00,46.68,46.76,46.68,46.76,30503.82725922541,30.2571,30.3089,30.2571,30.3089,30503.8273
2005-01-25 14:50:00,46.76,46.81,46.76,46.77,74031.7605392437,30.3089,30.3413,30.3089,30.3154,74031.7605
2005-01-25 14:55:00,46.78,46.79,46.73,46.79,51410.944818919226,30.3219,30.3284,30.2895,30.3284,51410.9448
2005-01-25 15:00:00,46.79,46.8,46.74,46.78,50382.72592254084,30.3284,30.3349,30.296,30.3219,50382.7259
2005-01-25 15:05:00,46.78,46.79,46.77,46.78,39415.05769450474,30.3219,30.3284,30.3154,30.3219,39415.0577
2005-01-25 15:10:00,46.78,46.8,46.74,46.75,70490.11767394036,30.3219,30.3349,30.296,30.3024,70490.1177
2005-01-25 15:15:00,46.74,46.76,46.68,46.76,90369.0163372558,30.296,30.3089,30.2571,30.3089,90369.0163
2005-01-25 15:20:00,46.76,46.78,46.73,46.76,87627.09928024678,30.3089,30.3219,30.2895,30.3089,87627.0993
2005-01-25 15:25:00,46.75,46.76,46.71,46.72,59750.942533988346,30.3024,30.3089,30.2765,30.283,59750.9425
2005-01-25 15:30:00,46.73,46.74,46.67,46.71,102707.64309379642,30.2895,30.296,30.2506,30.2765,102707.6431
2005-01-25 15:35:00,46.7,46.72,46.68,46.69,51639.43790700332,30.27,30.283,30.2571,30.2636,51639.4379
2005-01-25 15:40:00,46.7,46.71,46.64,46.64,87855.59236833086,30.27,30.2765,30.2311,30.2311,87855.5924
2005-01-25 15:45:00,46.64,46.7,46.62,46.68,60093.68216611448,30.2311,30.27,30.2182,30.2571,60093.6822
2005-01-25 15:50:00,46.68,46.78,46.68,46.71,112761.33896949618,30.2571,30.3219,30.2571,30.2765,112761.339
2005-01-25 15:55:00,46.71,46.78,46.68,46.76,160744.88746715413,30.2765,30.3219,30.2571,30.3089,160744.8875
2005-01-26 09:30:00,46.06,46.83,46.06,46.8,110590.65463269736,29.8552,30.3543,29.8552,30.3349,110590.6546
2005-01-26 09:35:00,46.79,46.79,46.63,46.67,65234.7766480064,30.3284,30.3284,30.2247,30.2506,65234.7766
2005-01-26 09:40:00,46.67,46.71,46.62,46.63,67405.4609848052,30.2506,30.2765,30.2182,30.2247,67405.461
2005-01-26 09:45:00,46.62,46.66,46.57,46.65,84885.18222323775,30.2182,30.2441,30.1858,30.2376,84885.1822
2005-01-26 09:50:00,46.64,46.74,46.64,46.73,75516.96561179025,30.2311,30.296,30.2311,30.2895,75516.9656
2005-01-26 09:55:00,46.73,46.82,46.71,46.79,54609.84805209642,30.2895,30.3478,30.2765,30.3284,54609.8481
2005-01-26 10:00:00,46.8,46.86,46.78,46.79,50268.4793784988,30.3349,30.3737,30.3219,30.3284,50268.4794
2005-01-26 10:05:00,46.8,46.85,46.77,46.78,39415.05769450474,30.3349,30.3673,30.3154,30.3219,39415.0577
2005-01-26 10:10:00,46.8,46.8,46.73,46.73,36901.6337255798,30.3349,30.3349,30.2895,30.2895,36901.6337
2005-01-26 10:15:00,46.74,46.75,46.71,46.73,36444.64754941163,30.296,30.3024,30.2765,30.2895,36444.6475
2005-01-26 10:20:00,46.74,46.75,46.71,46.73,46155.60379298526,30.296,30.3024,30.2765,30.2895,46155.6038
2005-01-26 10:25:00,46.72,46.72,46.65,46.67,44556.15217639667,30.283,30.283,30.2376,30.2506,44556.1522
2005-01-26 10:30:00,46.68,46.71,46.58,46.69,79629.84119730379,30.2571,30.2765,30.1923,30.2636,79629.8412
2005-01-26 10:35:00,46.7,46.76,46.69,46.73,51525.19136296127,30.27,30.3089,30.2636,30.2895,51525.1914
2005-01-26 10:40:00,46.72,46.75,46.68,46.71,35530.67519707529,30.283,30.3024,30.2571,30.2765,35530.6752
2005-01-26 10:45:00,46.71,46.72,46.68,46.68,27647.66365817434,30.2765,30.283,30.2571,30.2571,27647.6637
2005-01-26 10:50:00,46.67,46.77,46.66,46.74,54038.61533188621,30.2506,30.3154,30.2441,30.296,54038.6153
2005-01-26 10:55:00,46.73,46.73,46.63,46.64,23192.048440534672,30.2895,30.2895,30.2247,30.2311,23192.0484
2005-01-26 11:00:00,46.64,46.77,46.61,46.71,76088.19833200045,30.2311,30.3154,30.2117,30.2765,76088.1983
2005-01-26 11:05:00,46.72,46.76,46.64,46.64,64892.03701588027,30.283,30.3089,30.2311,30.2311,64892.037
2005-01-26 11:10:00,46.64,46.64,46.58,46.58,21935.336456072204,30.2311,30.2311,30.1923,30.1923,21935.3365
2005-01-26 11:15:00,46.58,46.59,46.55,46.57,38501.0853421684,30.1923,30.1987,30.1728,30.1858,38501.0853
2005-01-26 11:20:00,46.56,46.56,46.39,46.5,76887.92414029475,30.1793,30.1793,30.0691,30.1404,76887.9241
2005-01-26 11:25:00,46.5,46.59,46.48,46.52,54838.34114018051,30.1404,30.1987,30.1274,30.1534,54838.3411
2005-01-26 11:30:00,46.52,46.53,46.49,46.5,21135.610647777907,30.1534,30.1598,30.1339,30.1404,21135.6106
2005-01-26 11:35:00,46.5,46.52,46.43,46.5,49697.24665828859,30.1404,30.1534,30.095,30.1404,49697.2467
2005-01-26 11:40:00,46.5,46.5,46.45,46.45,20907.11755969382,30.1404,30.1404,30.108,30.108,20907.1176
2005-01-26 11:45:00,46.47,46.5,46.44,46.48,33131.49777219239,30.121,30.1404,30.1015,30.1274,33131.4978
2005-01-26 11:50:00,46.49,46.57,46.47,46.53,28333.1429224266,30.1339,30.1858,30.121,30.1598,28333.1429
2005-01-26 11:55:00,46.54,46.57,46.5,46.5,20678.62447160973,30.1663,30.1858,30.1404,30.1404,20678.6245
2005-01-26 12:00:00,46.5,46.55,46.5,46.52,30618.073803267453,30.1404,30.1728,30.1404,30.1534,30618.0738
2005-01-26 12:05:00,46.52,46.54,46.5,46.54,17022.735062264368,30.1534,30.1663,30.1404,30.1663,17022.7351
2005-01-26 12:10:00,46.54,46.57,46.52,46.53,28104.649834342512,30.1663,30.1858,30.1534,30.1598,28104.6498
2005-01-26 12:15:00,46.53,46.55,46.52,46.52,26276.705129669823,30.1598,30.1728,30.1534,30.1534,26276.7051
2005-01-26 12:20:00,46.54,46.54,46.47,46.5,18736.433222895008,30.1663,30.1663,30.121,30.1404,18736.4332
2005-01-26 12:25:00,46.48,46.49,46.46,46.46,14852.050725465557,30.1274,30.1339,30.1145,30.1145,14852.0507
2005-01-26 12:30:00,46.45,46.46,46.42,46.43,22392.32263224037,30.108,30.1145,30.0885,30.095,22392.3226
2005-01-26 12:35:00,46.42,46.44,46.41,46.43,45584.37107277505,30.0885,30.1015,30.0821,30.095,45584.3711
2005-01-26 12:40:00,46.43,46.49,46.42,46.43,31874.78578772992,30.095,30.1339,30.0885,30.095,31874.7858
2005-01-26 12:45:00,46.42,46.43,46.41,46.43,78715.86884496744,30.0885,30.095,30.0821,30.095,78715.8688
2005-01-26 12:50:00,46.42,46.43,46.4,46.42,17479.72123843254,30.0885,30.095,30.0756,30.0885,17479.7212
2005-01-26 12:55:00,46.41,46.42,46.38,46.39,82828.74443048098,30.0821,30.0885,30.0626,30.0691,82828.7444
2005-01-26 13:00:00,46.38,46.43,46.37,46.43,55638.06694847481,30.0626,30.095,30.0561,30.095,55638.0669
2005-01-26 13:05:00,46.43,46.43,46.39,46.42,27761.910202216382,30.095,30.095,30.0691,30.0885,27761.9102
2005-01-26 13:10:00,46.43,46.48,46.43,46.45,82257.51171027076,30.095,30.1274,30.095,30.108,82257.5117
2005-01-26 13:15:00,46.44,46.47,46.43,46.44,17365.474694390494,30.1015,30.121,30.095,30.1015,17365.4747
2005-01-26 13:20:00,46.45,46.48,46.43,46.44,87627.09928024678,30.108,30.1274,30.095,30.1015,87627.0993
2005-01-26 13:25:00,46.45,46.45,46.4,46.43,17936.707414600707,30.108,30.108,30.0756,30.095,17936.7074
2005-01-26 13:30:00,46.43,46.46,46.41,46.45,29361.36181880498,30.095,30.1145,30.0821,30.108,29361.3618
2005-01-26 13:35:00,46.44,46.49,46.43,46.47,28104.649834342512,30.1015,30.1339,30.095,30.121,28104.6498
2005-01-26 13:40:00,46.47,46.53,46.43,46.5,23877.52770478693,30.121,30.1598,30.095,30.1404,23877.5277
2005-01-26 13:45:00,46.52,46.57,46.52,46.57,28104.649834342512,30.1534,30.1858,30.1534,30.1858,28104.6498
2005-01-26 13:50:00,46.57,46.6,46.57,46.58,28904.37564263681,30.1858,30.2052,30.1858,30.1923,28904.3756
2005-01-26 13:55:00,46.57,46.6,46.57,46.57,19764.6521192734,30.1858,30.2052,30.1858,30.1858,19764.6521
2005-01-26 14:00:00,46.59,46.61,46.57,46.61,22963.55535245059,30.1987,30.2117,30.1858,30.2117,22963.5554
2005-01-26 14:05:00,46.61,46.64,46.6,46.61,29704.10145093111,30.2117,30.2311,30.2052,30.2117,29704.1015
2005-01-26 14:10:00,46.6,46.65,46.6,46.62,29704.10145093111,30.2052,30.2376,30.2052,30.2182,29704.1015
2005-01-26 14:15:00,46.63,46.63,46.54,46.54,17365.474694390494,30.2247,30.2247,30.1663,30.1663,17365.4747
2005-01-26 14:20:00,46.53,46.56,46.51,46.56,19421.912487147263,30.1598,30.1793,30.1469,30.1793,19421.9125
2005-01-26 14:25:00,46.56,46.59,46.53,46.54,23192.048440534672,30.1793,30.1987,30.1598,30.1663,23192.0484
2005-01-26 14:30:00,46.54,46.56,46.52,46.55,14509.311093339427,30.1663,30.1793,30.1534,30.1728,14509.3111
2005-01-26 14:35:00,46.55,46.6,46.53,46.6,19193.41939906318,30.1728,30.2052,30.1598,30.2052,19193.4194
2005-01-26 14:40:00,46.6,46.61,46.57,46.57,23649.034616702844,30.2052,30.2117,30.1858,30.1858,23649.0346
2005-01-26 14:45:00,46.57,46.58,46.56,46.57,19079.172855021137,30.1858,30.1923,30.1793,30.1858,19079.1729
2005-01-26 14:50:00,46.57,46.57,46.54,46.54,13709.585285045128,30.1858,30.1858,30.1663,30.1663,13709.5853
2005-01-26 14:55:00,46.55,46.55,46.5,46.5,25819.71895350166,30.1728,30.1728,30.1404,30.1404,25819.719
2005-01-26 15:00:00,46.5,46.57,46.5,46.51,55523.820404432765,30.1404,30.1858,30.1404,30.1469,55523.8204
2005-01-26 15:05:00,46.52,46.53,46.5,46.5,27876.156746258424,30.1534,30.1598,30.1404,30.1404,27876.1567
2005-01-26 15:10:00,46.5,46.51,46.44,46.46,31189.306523477662,30.1404,30.1469,30.1015,30.1145,31189.3065
2005-01-26 15:15:00,46.45,46.47,46.45,46.47,46384.09688106935,30.108,30.121,30.108,30.121,46384.0969
2005-01-26 15:20:00,46.47,46.59,46.46,46.58,41928.48166342968,30.121,30.1987,30.1145,30.1923,41928.4817
2005-01-26 15:25:00,46.58,46.61,46.52,46.53,34845.19593282303,30.1923,30.2117,30.1534,30.1598,34845.1959
2005-01-26 15:30:00,46.52,46.52,46.45,46.48,57123.27202102137,30.1534,30.1534,30.108,30.1274,57123.272
2005-01-26 15:35:00,46.48,46.56,46.48,46.56,44898.89180852279,30.1274,30.1793,30.1274,30.1793,44898.8918
2005-01-26 15:40:00,46.57,46.57,46.55,46.57,59408.20290186222,30.1858,30.1858,30.1728,30.1858,59408.2029
2005-01-26 15:45:00,46.57,46.57,46.56,46.57,96995.31589169428,30.1858,30.1858,30.1793,30.1858,96995.3159
2005-01-26 15:50:00,46.57,46.62,46.57,46.57,81457.78590197647,30.1858,30.2182,30.1858,30.1858,81457.7859
2005-01-26 15:55:00,46.57,46.58,46.5,46.52,112647.09242545412,30.1858,30.1923,30.1404,30.1534,112647.0924
2005-01-27 09:30:00,46.19,46.28,46.19,46.26,176739.4036330401,29.9395,29.9978,29.9395,29.9848,176739.4036
2005-01-27 09:35:00,46.26,46.3,46.23,46.29,57351.76510910545,29.9848,30.0108,29.9654,30.0043,57351.7651
2005-01-27 09:40:00,46.3,46.34,46.3,46.34,103964.35507825889,30.0108,30.0367,30.0108,30.0367,103964.3551
2005-01-27 09:45:00,46.34,46.36,46.32,46.35,101108.19147720782,30.0367,30.0497,30.0237,30.0432,101108.1915
2005-01-27 09:50:00,46.32,46.36,46.3,46.3,79858.33428538787,30.0237,30.0497,30.0108,30.0108,79858.3343
2005-01-27 09:55:00,46.29,46.31,46.25,46.25,57009.025476979325,30.0043,30.0172,29.9784,29.9784,57009.0255
2005-01-27 10:00:00,46.33,46.35,46.28,46.34,95281.61773106364,30.0302,30.0432,29.9978,30.0367,95281.6177
2005-01-27 10:05:00,46.33,46.39,46.33,46.36,82600.25134239689,30.0302,30.0691,30.0302,30.0497,82600.2513
2005-01-27 10:10:00,46.32,46.35,46.22,46.25,81229.29281389237,30.0237,30.0432,29.9589,29.9784,81229.2928
2005-01-27 10:15:00,46.23,46.23,46.17,46.22,53124.64297954987,29.9654,29.9654,29.9265,29.9589,53124.643
2005-01-27 10:20:00,46.2,46.22,46.18,46.2,31760.53924368788,29.9459,29.9589,29.933,29.9459,31760.5392
2005-01-27 10:25:00,46.19,46.25,46.18,46.23,23877.52770478693,29.9395,29.9784,29.933,29.9654,23877.5277
2005-01-27 10:30:00,46.23,46.27,46.21,46.24,47755.05540957386,29.9654,29.9913,29.9524,29.9719,47755.0554
2005-01-27 10:35:00,46.24,46.3,46.23,46.29,146349.82291785674,29.9719,30.0108,29.9654,30.0043,146349.8229
2005-01-27 10:40:00,46.29,46.35,46.29,46.3,85684.90803153205,30.0043,30.0432,30.0043,30.0108,85684.908
2005-01-27 10:45:00,46.29,46.29,46.24,46.29,160516.39437907003,30.0043,30.0043,29.9719,30.0043,160516.3944
2005-01-27 10:50:00,46.29,46.39,46.25,46.37,263338.2840169085,30.0043,30.0691,29.9784,30.0561,263338.284
2005-01-27 10:55:00,46.39,46.46,46.36,46.43,55980.80658060094,30.0691,30.1145,30.0497,30.095,55980.8066
2005-01-27 11:00:00,46.45,46.58,46.44,46.55,74488.74671541186,30.108,30.1923,30.1015,30.1728,74488.7467
2005-01-27 11:05:00,46.54,46.6,46.5,46.6,45013.138352564834,30.1663,30.2052,30.1404,30.2052,45013.1384
2005-01-27 11:10:00,46.59,46.6,46.51,46.52,54495.60150805438,30.1987,30.2052,30.1469,30.1534,54495.6015
2005-01-27 11:15:00,46.52,46.56,46.52,46.56,13138.352564834911,30.1534,30.1793,30.1534,30.1793,13138.3526
2005-01-27 11:20:00,46.56,46.57,46.52,46.52,30846.566891351536,30.1793,30.1858,30.1534,30.1534,30846.5669
2005-01-27 11:25:00,46.52,46.52,46.43,46.44,53695.87569976009,30.1534,30.1534,30.095,30.1015,53695.8757
2005-01-27 11:30:00,46.43,46.43,46.37,46.43,29361.36181880498,30.095,30.095,30.0561,30.095,29361.3618
2005-01-27 11:35:00,46.41,46.43,46.35,46.35,39186.56460642066,30.0821,30.095,30.0432,30.0432,39186.5646
2005-01-27 11:40:00,46.34,46.35,46.26,46.27,31989.032331771963,30.0367,30.0432,29.9848,29.9913,31989.0323
2005-01-27 11:45:00,46.29,46.3,46.27,46.29,111504.6269850337,30.0043,30.0108,29.9913,30.0043,111504.627
2005-01-27 11:50:00,46.29,46.34,46.28,46.34,23534.7880726608,30.0043,30.0367,29.9978,30.0367,23534.7881
2005-01-27 11:55:00,46.34,46.34,46.3,46.32,18050.95395864276,30.0367,30.0367,30.0108,30.0237,18050.954
2005-01-27 12:00:00,46.31,46.32,46.3,46.32,18964.92631097909,30.0172,30.0237,30.0108,30.0237,18964.9263
2005-01-27 12:05:00,46.32,46.32,46.3,46.3,22163.82954415629,30.0237,30.0237,30.0108,30.0108,22163.8295
2005-01-27 12:10:00,46.3,46.3,46.29,46.3,17022.735062264368,30.0108,30.0108,30.0043,30.0108,17022.7351
2005-01-27 12:15:00,46.29,46.3,46.29,46.29,15423.283445675768,30.0043,30.0108,30.0043,30.0043,15423.2834
2005-01-27 12:20:00,46.29,46.29,46.24,46.27,20792.871015651777,30.0043,30.0043,29.9719,29.9913,20792.871
2005-01-27 12:25:00,46.26,46.26,46.22,46.24,16223.009253970067,29.9848,29.9848,29.9589,29.9719,16223.0093
2005-01-27 12:30:00,46.25,46.29,46.23,46.28,19878.898663315435,29.9784,30.0043,29.9654,29.9978,19878.8987
2005-01-27 12:35:00,46.28,46.29,46.28,46.29,15537.529989717812,29.9978,30.0043,29.9978,30.0043,15537.53
2005-01-27 12:40:00,46.28,46.3,46.28,46.29,18964.92631097909,29.9978,30.0108,29.9978,30.0043,18964.9263
2005-01-27 12:45:00,46.29,46.3,46.29,46.3,21478.35027990404,30.0043,30.0108,30.0043,30.0108,21478.3503
2005-01-27 12:50:00,46.3,46.3,46.29,46.29,27419.170570090257,30.0108,30.0108,30.0043,30.0043,27419.1706
2005-01-27 12:55:00,46.29,46.29,46.26,46.26,5141.094481891922,30.0043,30.0043,29.9848,29.9848,5141.0945
2005-01-27 13:00:00,46.26,46.27,46.23,46.26,21249.85719181995,29.9848,29.9913,29.9654,29.9848,21249.8572
2005-01-27 13:05:00,46.27,46.27,46.19,46.24,26048.212041585743,29.9913,29.9913,29.9395,29.9719,26048.212
2005-01-27 13:10:00,46.24,46.25,46.23,46.23,18507.940134810924,29.9719,29.9784,29.9654,29.9654,18507.9401
2005-01-27 13:15:00,46.23,46.26,46.23,46.26,21706.84336798812,29.9654,29.9848,29.9654,29.9848,21706.8434
2005-01-27 13:20:00,46.26,46.28,46.25,46.26,21249.85719181995,29.9848,29.9978,29.9784,29.9848,21249.8572
2005-01-27 13:25:00,46.26,46.26,46.19,46.19,35644.92174111733,29.9848,29.9848,29.9395,29.9395,35644.9217
2005-01-27 13:30:00,46.19,46.19,46.17,46.18,30046.84108305724,29.9395,29.9395,29.9265,29.933,30046.8411
2005-01-27 13:35:00,46.19,46.19,46.17,46.17,58722.72363760996,29.9395,29.9395,29.9265,29.9265,58722.7236
2005-01-27 13:40:00,46.17,46.21,46.14,46.14,34730.94938878099,29.9265,29.9524,29.9071,29.9071,34730.9494
2005-01-27 13:45:00,46.14,46.15,46.01,46.02,52324.91717125557,29.9071,29.9135,29.8228,29.8293,52324.9172
2005-01-27 13:50:00,46.02,46.08,46.02,46.07,39300.8111504627,29.8293,29.8682,29.8293,29.8617,39300.8112
2005-01-27 13:55:00,46.07,46.14,46.06,46.11,42156.97475151376,29.8617,29.9071,29.8552,29.8876,42156.9748
2005-01-27 14:00:00,46.11,46.15,46.11,46.15,33131.49777219239,29.8876,29.9135,29.8876,29.9135,33131.4978
2005-01-27 14:05:00,46.15,46.15,46.13,46.14,60779.16143036673,29.9135,29.9135,29.9006,29.9071,60779.1614
2005-01-27 14:10:00,46.14,46.15,46.11,46.11,20335.88483948361,29.9071,29.9135,29.8876,29.8876,20335.8848
2005-01-27 14:15:00,46.1,46.11,46.07,46.08,49468.7535702045,29.8811,29.8876,29.8617,29.8682,49468.7536
2005-01-27 14:20:00,46.08,46.12,46.08,46.12,41243.00239917743,29.8682,29.8941,29.8682,29.8941,41243.0024
2005-01-27 14:25:00,46.11,46.12,46.07,46.07,16451.502342054155,29.8876,29.8941,29.8617,29.8617,16451.5023
2005-01-27 14:30:00,46.07,46.11,46.07,46.08,21364.10373586199,29.8617,29.8876,29.8617,29.8682,21364.1037
2005-01-27 14:35:00,46.08,46.11,46.08,46.1,29018.62218667885,29.8682,29.8876,29.8682,29.8811,29018.6222
2005-01-27 14:40:00,46.1,46.12,46.09,46.12,51753.68445104536,29.8811,29.8941,29.8746,29.8941,51753.6845
2005-01-27 14:45:00,46.12,46.12,46.11,46.11,38843.824974294526,29.8941,29.8941,29.8876,29.8876,38843.825
2005-01-27 14:50:00,46.13,46.13,46.09,46.13,59408.20290186222,29.9006,29.9006,29.8746,29.9006,59408.2029
2005-01-27 14:55:00,46.14,46.15,46.13,46.15,37929.85262195818,29.9071,29.9135,29.9006,29.9135,37929.8526
2005-01-27 15:00:00,46.15,46.15,46.12,46.12,42385.467839597855,29.9135,29.9135,29.8941,29.8941,42385.4678
2005-01-27 15:05:00,46.12,46.12,46.06,46.08,75631.21215583228,29.8941,29.8941,29.8552,29.8682,75631.2122
2005-01-27 15:10:00,46.07,46.16,46.07,46.16,34045.470124528736,29.8617,29.92,29.8617,29.92,34045.4701
2005-01-27 15:15:00,46.16,46.24,46.16,46.21,43413.68673597624,29.92,29.9719,29.92,29.9524,43413.6867
2005-01-27 15:20:00,46.18,46.21,46.15,46.21,34045.470124528736,29.933,29.9524,29.9135,29.9524,34045.4701
2005-01-27 15:25:00,46.21,46.23,46.17,46.18,34730.94938878099,29.9524,29.9654,29.9265,29.933,34730.9494
2005-01-27 15:30:00,46.19,46.27,46.17,46.22,56095.05312464298,29.9395,29.9913,29.9265,29.9589,56095.0531
2005-01-27 15:35:00,46.22,46.24,46.15,46.16,36673.14063749572,29.9589,29.9719,29.9135,29.92,36673.1406
2005-01-27 15:40:00,46.17,46.19,46.15,46.18,65349.02319204845,29.9265,29.9395,29.9135,29.933,65349.0232
2005-01-27 15:45:00,46.19,46.22,46.15,46.17,33702.7304924026,29.9395,29.9589,29.9135,29.9265,33702.7305
2005-01-27 15:50:00,46.17,46.2,46.16,46.18,28790.129098594767,29.9265,29.9459,29.92,29.933,28790.1291
2005-01-27 15:55:00,46.19,46.24,46.17,46.24,139266.5371872501,29.9395,29.9719,29.9265,29.9719,139266.5372
2005-01-28 09:30:00,46.3,46.35,46.24,46.24,146121.32982977264,30.0108,30.0432,29.9719,29.9719,146121.3298
2005-01-28 09:35:00,46.24,46.24,46.14,46.22,63406.83194333372,29.9719,29.9719,29.9071,29.9589,63406.8319
2005-01-28 09:40:00,46.22,46.22,46.17,46.17,223694.7332343197,29.9589,29.9589,29.9265,29.9265,223694.7332
2005-01-28 09:45:00,46.17,46.2,46.16,46.18,33245.744316234435,29.9265,29.9459,29.92,29.933,33245.7443
2005-01-28 09:50:00,46.18,46.2,46.12,46.13,184051.18245173083,29.933,29.9459,29.8941,29.9006,184051.1825
2005-01-28 09:55:00,46.13,46.14,46.1,46.14,85456.41494344796,29.9006,29.9071,29.8811,29.9071,85456.4149
2005-01-28 10:00:00,46.15,46.19,46.14,46.19,105335.3136067634,29.9135,29.9395,29.9071,29.9395,105335.3136
2005-01-28 10:05:00,46.19,46.22,46.19,46.22,180052.55341025934,29.9395,29.9589,29.9395,29.9589,180052.5534
2005-01-28 10:10:00,46.22,46.24,46.22,46.22,131954.75836855936,29.9589,29.9719,29.9589,29.9589,131954.7584
2005-01-28 10:15:00,46.22,46.24,46.22,46.23,21935.336456072204,29.9589,29.9719,29.9589,29.9654,21935.3365
2005-01-28 10:20:00,46.23,46.25,46.22,46.25,20678.62447160973,29.9654,29.9784,29.9589,29.9784,20678.6245
2005-01-28 10:25:00,46.25,46.28,46.23,46.26,58265.73746144179,29.9784,29.9978,29.9654,29.9848,58265.7375
2005-01-28 10:30:00,46.28,46.28,46.21,46.22,133439.9634411059,29.9978,29.9978,29.9524,29.9589,133439.9634
2005-01-28 10:35:00,46.22,46.25,46.22,46.25,12681.366388666744,29.9589,29.9784,29.9589,29.9784,12681.3664
2005-01-28 10:40:00,46.26,46.27,46.24,46.24,39300.8111504627,29.9848,29.9913,29.9719,29.9719,39300.8112
2005-01-28 10:45:00,46.23,46.23,46.13,46.13,31989.032331771963,29.9654,29.9654,29.9006,29.9006,31989.0323
2005-01-28 10:50:00,46.13,46.13,46.01,46.03,69119.15914543586,29.9006,29.9006,29.8228,29.8358,69119.1591
2005-01-28 10:55:00,46.02,46.15,46.02,46.14,46155.60379298526,29.8293,29.9135,29.8293,29.9071,46155.6038
2005-01-28 11:00:00,46.13,46.16,46.08,46.12,38386.83879812636,29.9006,29.92,29.8682,29.8941,38386.8388
2005-01-28 11:05:00,46.13,46.13,46.04,46.09,98252.02787615676,29.9006,29.9006,29.8422,29.8746,98252.0279
2005-01-28 11:10:00,46.1,46.1,46.03,46.04,80086.82737347196,29.8811,29.8811,29.8358,29.8422,80086.8274
2005-01-28 11:15:00,46.01,46.09,46.0,46.0,96538.32971552612,29.8228,29.8746,29.8163,29.8163,96538.3297
2005-01-28 11:20:00,46.02,46.02,45.94,45.98,57123.27202102137,29.8293,29.8293,29.7774,29.8033,57123.272
2005-01-28 11:25:00,45.96,45.98,45.95,45.96,43527.93328001828,29.7904,29.8033,29.7839,29.7904,43527.9333
2005-01-28 11:30:00,45.96,45.97,45.93,45.94,37815.60607791614,29.7904,29.7969,29.7709,29.7774,37815.6061
2005-01-28 11:35:00,45.95,45.95,45.83,45.87,57123.27202102137,29.7839,29.7839,29.7061,29.732,57123.272
2005-01-28 11:40:00,45.87,45.87,45.75,45.8,36216.15446132755,29.732,29.732,29.6543,29.6867,36216.1545
2005-01-28 11:45:00,45.8,45.85,45.78,45.83,63635.3250314178,29.6867,29.7191,29.6737,29.7061,63635.325
2005-01-28 11:50:00,45.84,45.92,45.82,45.89,74945.73289158003,29.7126,29.7645,29.6996,29.745,74945.7329
2005-01-28 11:55:00,45.89,45.89,45.85,45.87,19878.898663315435,29.745,29.745,29.7191,29.732,19878.8987
2005-01-28 12:00:00,45.87,45.88,45.86,45.87,54495.60150805438,29.732,29.7385,29.7256,29.732,54495.6015
2005-01-28 12:05:00,45.88,45.91,45.87,45.91,21478.35027990404,29.7385,29.758,29.732,29.758,21478.3503
2005-01-28 12:10:00,45.92,45.93,45.89,45.93,21249.85719181995,29.7645,29.7709,29.745,29.7709,21249.8572
2005-01-28 12:15:00,45.93,45.93,45.87,45.91,23077.80189649263,29.7709,29.7709,29.732,29.758,23077.8019
2005-01-28 12:20:00,45.91,45.91,45.86,45.86,49126.01393807837,29.758,29.758,29.7256,29.7256,49126.0139
2005-01-28 12:25:00,45.88,45.88,45.86,45.88,19993.14520735748,29.7385,29.7385,29.7256,29.7385,19993.1452
2005-01-28 12:30:00,45.88,45.94,45.88,45.93,58722.72363760996,29.7385,29.7774,29.7385,29.7709,58722.7236
2005-01-28 12:35:00,45.93,45.96,45.92,45.96,63863.81811950189,29.7709,29.7904,29.7645,29.7904,63863.8181
2005-01-28 12:40:00,45.94,45.95,45.92,45.95,11995.887124414488,29.7774,29.7839,29.7645,29.7839,11995.8871
2005-01-28 12:45:00,45.94,46.0,45.93,45.99,21021.36410373586,29.7774,29.8163,29.7709,29.8098,21021.3641
2005-01-28 12:50:00,45.99,46.01,45.97,45.99,58722.72363760996,29.8098,29.8228,29.7969,29.8098,58722.7236
2005-01-28 12:55:00,46.0,46.01,45.99,46.0,88655.31817662517,29.8163,29.8228,29.8098,29.8163,88655.3182
2005-01-28 13:00:00,46.0,46.0,45.95,45.95,49468.7535702045,29.8163,29.8163,29.7839,29.7839,49468.7536
2005-01-28 13:05:00,45.94,45.97,45.94,45.95,31989.032331771963,29.7774,29.7969,29.7774,29.7839,31989.0323
2005-01-28 13:10:00,45.95,46.02,45.92,46.01,72546.55546669713,29.7839,29.8293,29.7645,29.8228,72546.5555
2005-01-28 13:15:00,46.01,46.04,45.98,46.0,51410.944818919226,29.8228,29.8422,29.8033,29.8163,51410.9448
2005-01-28 13:20:00,46.0,46.01,45.99,46.0,29018.62218667885,29.8163,29.8228,29.8098,29.8163,29018.6222
2005-01-28 13:25:00,46.01,46.04,46.01,46.03,11081.914772078146,29.8228,29.8422,29.8228,29.8358,11081.9148
2005-01-28 13:30:00,46.02,46.02,45.96,45.97,15994.516165885982,29.8293,29.8293,29.7904,29.7969,15994.5162
2005-01-28 13:35:00,45.98,45.98,45.95,45.95,27761.910202216382,29.8033,29.8033,29.7839,29.7839,27761.9102
2005-01-28 13:40:00,45.95,46.0,45.93,45.99,43642.17982406032,29.7839,29.8163,29.7709,29.8098,43642.1798
2005-01-28 13:45:00,45.98,46.04,45.96,46.02,42956.70055980807,29.8033,29.8422,29.7904,29.8293,42956.7006
2005-01-28 13:50:00,46.01,46.04,46.0,46.04,68547.92642522564,29.8228,29.8422,29.8163,29.8422,68547.9264
2005-01-28 13:55:00,46.02,46.02,45.97,45.98,61464.64069461899,29.8293,29.8293,29.7969,29.8033,61464.6407
2005-01-28 14:00:00,45.98,46.01,45.97,46.0,23877.52770478693,29.8033,29.8228,29.7969,29.8163,23877.5277
2005-01-28 14:05:00,46.0,46.01,45.95,45.97,73574.77436307551,29.8163,29.8228,29.7839,29.7969,73574.7744
2005-01-28 14:10:00,45.96,46.01,45.96,45.99,15194.790357591684,29.7904,29.8228,29.7904,29.8098,15194.7904
2005-01-28 14:15:00,45.98,46.0,45.97,45.98,14395.064549297384,29.8033,29.8163,29.7969,29.8033,14395.0645
2005-01-28 14:20:00,45.97,46.04,45.96,46.01,67519.70752884726,29.7969,29.8422,29.7904,29.8228,67519.7075
2005-01-28 14:25:00,46.01,46.11,46.01,46.1,36444.64754941163,29.8228,29.8876,29.8228,29.8811,36444.6475
2005-01-28 14:30:00,46.08,46.1,46.04,46.1,17479.72123843254,29.8682,29.8811,29.8422,29.8811,17479.7212
2005-01-28 14:35:00,46.07,46.12,46.04,46.12,24334.513880955103,29.8617,29.8941,29.8422,29.8941,24334.5139
2005-01-28 14:40:00,46.08,46.11,46.04,46.06,22278.076088198333,29.8682,29.8876,29.8422,29.8552,22278.0761
2005-01-28 14:45:00,46.04,46.09,46.04,46.05,35416.42865303325,29.8422,29.8746,29.8422,29.8487,35416.4287
2005-01-28 14:50:00,46.05,46.05,46.01,46.04,27533.4171141323,29.8487,29.8487,29.8228,29.8422,27533.4171
2005-01-28 14:55:00,46.04,46.08,46.04,46.05,21821.08991203016,29.8422,29.8682,29.8422,29.8487,21821.0899
2005-01-28 15:00:00,46.05,46.13,46.04,46.13,156974.7515137667,29.8487,29.9006,29.8422,29.9006,156974.7515
2005-01-28 15:05:00,46.13,46.13,46.08,46.13,52781.903347423744,29.9006,29.9006,29.8682,29.9006,52781.9033
2005-01-28 15:10:00,46.12,46.13,46.08,46.09,32446.01850794013,29.8941,29.9006,29.8682,29.8746,32446.0185
2005-01-28 15:15:00,46.09,46.14,46.08,46.13,53810.12224380213,29.8746,29.9071,29.8682,29.9006,53810.1222
2005-01-28 15:20:00,46.13,46.13,46.08,46.09,97109.56243573633,29.9006,29.9006,29.8682,29.8746,97109.5624
2005-01-28 15:25:00,46.09,46.11,46.08,46.1,68776.41951330972,29.8746,29.8876,29.8682,29.8811,68776.4195
2005-01-28 15:30:00,46.1,46.1,46.01,46.02,55523.820404432765,29.8811,29.8811,29.8228,29.8293,55523.8204
2005-01-28 15:35:00,46.02,46.04,45.99,46.04,55638.06694847481,29.8293,29.8422,29.8098,29.8422,55638.0669
2005-01-28 15:40:00,46.04,46.2,46.03,46.15,92311.20758597052,29.8422,29.9459,29.8358,29.9135,92311.2076
2005-01-28 15:45:00,46.17,46.2,46.15,46.2,60322.17525419856,29.9265,29.9459,29.9135,29.9459,60322.1753
2005-01-28 15:50:00,46.19,46.2,46.15,46.15,90940.24905746602,29.9395,29.9459,29.9135,29.9135,90940.2491
2005-01-28 15:55:00,46.15,46.22,46.15,46.22,207585.97052439165,29.9135,29.9589,29.9135,29.9589,207585.9705
2005-01-31 09:30:00,46.64,46.69,46.59,46.67,128527.36204729808,30.2311,30.2636,30.1987,30.2506,128527.362
2005-01-31 09:35:00,46.64,46.69,46.61,46.62,70147.37804181424,30.2311,30.2636,30.2117,30.2182,70147.378
2005-01-31 09:40:00,46.62,46.65,46.57,46.65,72203.81583457101,30.2182,30.2376,30.1858,30.2376,72203.8158
2005-01-31 09:45:00,46.65,46.67,46.54,46.67,59636.6959899463,30.2376,30.2506,30.1663,30.2506,59636.696
2005-01-31 09:50:00,46.69,46.7,46.6,46.63,39529.30423854679,30.2636,30.27,30.2052,30.2247,39529.3042
2005-01-31 09:55:00,46.64,46.7,46.64,46.69,42613.96092768194,30.2311,30.27,30.2311,30.2636,42613.9609
2005-01-31 10:00:00,46.68,46.7,46.63,46.67,58836.970181652,30.2571,30.27,30.2247,30.2506,58836.9702
2005-01-31 10:05:00,46.67,46.67,46.57,46.59,38843.824974294526,30.2506,30.2506,30.1858,30.1987,38843.825
2005-01-31 10:10:00,46.6,46.64,46.56,46.64,58379.98400548384,30.2052,30.2311,30.1793,30.2311,58379.984
2005-01-31 10:15:00,46.64,46.64,46.57,46.63,27761.910202216382,30.2311,30.2311,30.1858,30.2247,27761.9102
2005-01-31 10:20:00,46.62,46.63,46.57,46.6,38729.57843025248,30.2182,30.2247,30.1858,30.2052,38729.5784
2005-01-31 10:25:00,46.6,46.64,46.58,46.62,33702.7304924026,30.2052,30.2311,30.1923,30.2182,33702.7305
2005-01-31 10:30:00,46.64,46.64,46.61,46.63,44099.16600022849,30.2311,30.2311,30.2117,30.2247,44099.166
2005-01-31 10:35:00,46.64,46.65,46.62,46.64,34045.470124528736,30.2311,30.2376,30.2182,30.2311,34045.4701
2005-01-31 10:40:00,46.64,46.65,46.62,46.62,9139.723523363418,30.2311,30.2376,30.2182,30.2182,9139.7235
2005-01-31 10:45:00,46.62,46.64,46.61,46.64,15766.023077801896,30.2182,30.2311,30.2117,30.2311,15766.0231
2005-01-31 10:50:00,46.64,46.65,46.61,46.65,29475.608362847022,30.2311,30.2376,30.2117,30.2376,29475.6084
2005-01-31 10:55:00,46.65,46.69,46.64,46.64,46955.32960127956,30.2376,30.2636,30.2311,30.2311,46955.3296
2005-01-31 11:00:00,46.64,46.65,46.61,46.61,16679.99543013824,30.2311,30.2376,30.2117,30.2117,16679.9954
2005-01-31 11:05:00,46.59,46.62,46.55,46.61,42156.97475151376,30.1987,30.2182,30.1728,30.2117,42156.9748
2005-01-31 11:10:00,46.6,46.64,46.57,46.64,12681.366388666744,30.2052,30.2311,30.1858,30.2311,12681.3664
2005-01-31 11:15:00,46.63,46.67,46.61,46.62,34159.71666857078,30.2247,30.2506,30.2117,30.2182,34159.7167
2005-01-31 11:20:00,46.64,46.69,46.63,46.65,93682.16611447504,30.2311,30.2636,30.2247,30.2376,93682.1661
2005-01-31 11:25:00,46.66,46.67,46.64,46.64,20792.871015651777,30.2441,30.2506,30.2311,30.2311,20792.871
2005-01-31 11:30:00,46.64,46.67,46.63,46.63,16908.488518222322,30.2311,30.2506,30.2247,30.2247,16908.4885
2005-01-31 11:35:00,46.64,46.67,46.64,46.67,17365.474694390494,30.2311,30.2506,30.2311,30.2506,17365.4747
2005-01-31 11:40:00,46.66,46.68,46.65,46.67,49583.00011424655,30.2441,30.2571,30.2376,30.2506,49583.0001
2005-01-31 11:45:00,46.68,46.74,46.68,46.72,44784.64526448075,30.2571,30.296,30.2571,30.283,44784.6453
2005-01-31 11:50:00,46.71,46.78,46.71,46.74,68319.43333714156,30.2765,30.3219,30.2765,30.296,68319.4333
2005-01-31 11:55:00,46.74,46.78,46.74,46.75,23306.29498457672,30.296,30.3219,30.296,30.3024,23306.295
2005-01-31 12:00:00,46.76,46.76,46.72,46.73,56323.546212727066,30.3089,30.3089,30.283,30.2895,56323.5462
2005-01-31 12:05:00,46.73,46.74,46.72,46.73,31874.78578772992,30.2895,30.296,30.283,30.2895,31874.7858
2005-01-31 12:10:00,46.72,46.76,46.72,46.76,21706.84336798812,30.283,30.3089,30.283,30.3089,21706.8434
2005-01-31 12:15:00,46.78,46.78,46.73,46.74,69347.65223351994,30.3219,30.3219,30.2895,30.296,69347.6522
2005-01-31 12:20:00,46.74,46.83,46.73,46.81,38501.0853421684,30.296,30.3543,30.2895,30.3413,38501.0853
2005-01-31 12:25:00,46.83,46.88,46.81,46.81,45355.87798469097,30.3543,30.3867,30.3413,30.3413,45355.878
2005-01-31 12:30:00,46.82,46.83,46.78,46.8,85913.40111961613,30.3478,30.3543,30.3219,30.3349,85913.4011
2005-01-31 12:35:00,46.81,46.81,46.78,46.78,101679.42419741803,30.3413,30.3413,30.3219,30.3219,101679.4242
2005-01-31 12:40:00,46.78,46.81,46.78,46.79,35530.67519707529,30.3219,30.3413,30.3219,30.3284,35530.6752
2005-01-31 12:45:00,46.81,46.87,46.77,46.84,112989.83205758026,30.3413,30.3802,30.3154,30.3608,112989.8321
2005-01-31 12:50:00,46.83,46.92,46.83,46.86,92768.19376213868,30.3543,30.4126,30.3543,30.3737,92768.1938
2005-01-31 12:55:00,46.87,46.87,46.85,46.85,17822.460870558665,30.3802,30.3802,30.3673,30.3673,17822.4609
2005-01-31 13:00:00,46.85,46.85,46.8,46.83,15651.776533759854,30.3673,30.3673,30.3349,30.3543,15651.7765
2005-01-31 13:05:00,46.82,46.83,46.78,46.78,21935.336456072204,30.3478,30.3543,30.3219,30.3219,21935.3365
2005-01-31 13:10:00,46.79,46.8,46.76,46.77,80543.81354964012,30.3284,30.3349,30.3089,30.3154,80543.8135
2005-01-31 13:15:00,46.78,46.83,46.78,46.79,66719.98172055295,30.3219,30.3543,30.3219,30.3284,66719.9817
2005-01-31 13:20:00,46.8,46.8,46.78,46.8,20907.11755969382,30.3349,30.3349,30.3219,30.3349,20907.1176
2005-01-31 13:25:00,46.79,46.81,46.78,46.81,15194.790357591684,30.3284,30.3413,30.3219,30.3413,15194.7904
2005-01-31 13:30:00,46.81,46.81,46.79,46.79,28675.882554552725,30.3413,30.3413,30.3284,30.3284,28675.8826
2005-01-31 13:35:00,46.8,46.8,46.79,46.79,21249.85719181995,30.3349,30.3349,30.3284,30.3284,21249.8572
2005-01-31 13:40:00,46.79,46.8,46.77,46.78,23877.52770478693,30.3284,30.3349,30.3154,30.3219,23877.5277
2005-01-31 13:45:00,46.78,46.8,46.78,46.78,39986.29041471495,30.3219,30.3349,30.3219,30.3219,39986.2904
2005-01-31 13:50:00,46.79,46.79,46.74,46.75,78030.38958071519,30.3284,30.3284,30.296,30.3024,78030.3896
2005-01-31 13:55:00,46.75,46.75,46.72,46.74,29818.34799497315,30.3024,30.3024,30.283,30.296,29818.348
2005-01-31 14:00:00,46.74,46.77,46.72,46.76,16108.762709928023,30.296,30.3154,30.283,30.3089,16108.7627
2005-01-31 14:05:00,46.75,46.79,46.74,46.79,47183.822689363646,30.3024,30.3284,30.296,30.3284,47183.8227
2005-01-31 14:10:00,46.81,46.81,46.78,46.78,23192.048440534672,30.3413,30.3413,30.3219,30.3219,23192.0484
2005-01-31 14:15:00,46.79,46.82,46.76,46.76,27076.430937964127,30.3284,30.3478,30.3089,30.3089,27076.4309
2005-01-31 14:20:00,46.77,46.78,46.73,46.76,19307.66594310522,30.3154,30.3219,30.2895,30.3089,19307.6659
2005-01-31 14:25:00,46.76,46.77,46.72,46.72,40214.78350279904,30.3089,30.3154,30.283,30.283,40214.7835
2005-01-31 14:30:00,46.72,46.78,46.72,46.75,16108.762709928023,30.283,30.3219,30.283,30.3024,16108.7627
2005-01-31 14:35:00,46.77,46.83,46.71,46.74,108762.70992802468,30.3154,30.3543,30.2765,30.296,108762.7099
2005-01-31 14:40:00,46.73,46.78,46.73,46.76,23420.54152861876,30.2895,30.3219,30.2895,30.3089,23420.5415
2005-01-31 14:45:00,46.76,46.77,46.74,46.77,77801.8964926311,30.3089,30.3154,30.296,30.3154,77801.8965
2005-01-31 14:50:00,46.78,46.83,46.78,46.82,48554.78121786816,30.3219,30.3543,30.3219,30.3478,48554.7812
2005-01-31 14:55:00,46.83,46.91,46.82,46.88,69119.15914543586,30.3543,30.4062,30.3478,30.3867,69119.1591
2005-01-31 15:00:00,46.86,46.92,46.85,46.91,180852.27921855365,30.3737,30.4126,30.3673,30.4062,180852.2792
2005-01-31 15:05:00,46.9,46.9,46.83,46.85,42385.467839597855,30.3997,30.3997,30.3543,30.3673,42385.4678
2005-01-31 15:10:00,46.84,46.85,46.8,46.81,40214.78350279904,30.3608,30.3673,30.3349,30.3413,40214.7835
2005-01-31 15:15:00,46.8,46.82,46.66,46.66,113446.81823374845,30.3349,30.3478,30.2441,30.2441,113446.8182
2005-01-31 15:20:00,46.66,46.7,46.63,46.69,118130.9265394722,30.2441,30.27,30.2247,30.2636,118130.9265
2005-01-31 15:25:00,46.7,46.74,46.68,46.72,169084.88518222325,30.27,30.296,30.2571,30.283,169084.8852
2005-01-31 15:30:00,46.72,46.72,46.66,46.71,43527.93328001828,30.283,30.283,30.2441,30.2765,43527.9333
2005-01-31 15:35:00,46.71,46.73,46.7,46.7,74945.73289158003,30.2765,30.2895,30.27,30.27,74945.7329
2005-01-31 15:40:00,46.7,46.73,46.7,46.71,126128.18462241517,30.27,30.2895,30.27,30.2765,126128.1846
2005-01-31 15:45:00,46.71,46.72,46.69,46.7,203815.83457100423,30.2765,30.283,30.2636,30.27,203815.8346
2005-01-31 15:50:00,46.7,46.71,46.66,46.67,110019.42191248716,30.27,30.2765,30.2441,30.2506,110019.4219
2005-01-31 15:55:00,46.68,46.7,46.68,46.69,225751.17102707643,30.2571,30.27,30.2571,30.2636,225751.171
2005-02-01 09:30:00,48.36,48.67,48.36,48.58,37358.61990174797,31.346,31.547,31.346,31.4886,37358.6199
2005-02-01 09:35:00,48.5,49.02,48.49,48.83,1529075.7454587,31.4368,31.7738,31.4303,31.6507,1529075.7455
2005-02-01 09:40:00,48.84,48.89,48.59,48.6,707643.0937964127,31.6571,31.6896,31.4951,31.5016,707643.0938
2005-02-01 09:45:00,48.6,48.75,48.53,48.54,760424.9971438365,31.5016,31.5988,31.4562,31.4627,760424.9971
2005-02-01 09:50:00,48.54,48.57,48.46,48.54,1061921.6268707872,31.4627,31.4821,31.4108,31.4627,1061921.6269
2005-02-01 09:55:00,48.54,48.58,48.48,48.58,563578.2017593968,31.4627,31.4886,31.4238,31.4886,563578.2018
2005-02-01 10:00:00,48.57,48.68,48.57,48.68,718153.7758482806,31.4821,31.5534,31.4821,31.5534,718153.7758
2005-02-01 10:05:00,48.68,48.86,48.68,48.85,574203.1303553068,31.5534,31.6701,31.5534,31.6636,574203.1304
2005-02-01 10:10:00,48.85,48.94,48.82,48.89,867702.5019993145,31.6636,31.722,31.6442,31.6896,867702.502
2005-02-01 10:15:00,48.9,48.96,48.85,48.85,809551.0110819148,31.696,31.7349,31.6636,31.6636,809551.0111
2005-02-01 10:20:00,48.85,48.87,48.8,48.85,520964.2408317148,31.6636,31.6766,31.6312,31.6636,520964.2408
2005-02-01 10:25:00,48.84,48.93,48.82,48.91,205529.53273163488,31.6571,31.7155,31.6442,31.7025,205529.5327
2005-02-01 10:30:00,48.92,49.1,48.92,49.08,883925.5112532846,31.709,31.8257,31.709,31.8127,883925.5113
2005-02-01 10:35:00,49.03,49.11,48.99,49.06,744544.7275219925,31.7803,31.8322,31.7544,31.7997,744544.7275
2005-02-01 10:40:00,49.07,49.23,49.05,49.16,549754.3699303096,31.8062,31.9099,31.7933,31.8646,549754.3699
2005-02-01 10:45:00,49.16,49.17,49.06,49.07,455615.2176396664,31.8646,31.871,31.7997,31.8062,455615.2176
2005-02-01 10:50:00,49.08,49.1,48.96,48.96,299440.191934194,31.8127,31.8257,31.7349,31.7349,299440.1919
2005-02-01 10:55:00,48.95,49.02,48.93,49.01,377584.8280589512,31.7284,31.7738,31.7155,31.7673,377584.8281
2005-02-01 11:00:00,49.02,49.1,49.02,49.1,371415.51468068094,31.7738,31.8257,31.7738,31.8257,371415.5147
2005-02-01 11:05:00,49.1,49.36,49.08,49.27,559465.3261738833,31.8257,31.9942,31.8127,31.9359,559465.3262
2005-02-01 11:10:00,49.27,49.38,49.25,49.37,461213.2982977265,31.9359,32.0072,31.9229,32.0007,461213.2983
2005-02-01 11:15:00,49.37,49.43,49.3,49.3,370730.03541642864,32.0007,32.0396,31.9553,31.9553,370730.0354
2005-02-01 11:20:00,49.31,49.32,49.18,49.24,342396.89249400207,31.9618,31.9683,31.8775,31.9164,342396.8925
2005-02-01 11:25:00,49.24,49.29,49.18,49.18,280132.5259910888,31.9164,31.9488,31.8775,31.8775,280132.526
2005-02-01 11:30:00,49.17,49.24,49.17,49.24,159488.17548269164,31.871,31.9164,31.871,31.9164,159488.1755
2005-02-01 11:35:00,49.24,49.42,49.23,49.4,787387.1815377584,31.9164,32.0331,31.9099,32.0201,787387.1815
2005-02-01 11:40:00,49.41,49.52,49.38,49.39,471495.4872615104,32.0266,32.0979,32.0072,32.0136,471495.4873
2005-02-01 11:45:00,49.38,49.42,49.33,49.36,306409.2311207586,32.0072,32.0331,31.9748,31.9942,306409.2311
2005-02-01 11:50:00,49.35,49.36,49.27,49.28,175939.6778247458,31.9877,31.9942,31.9359,31.9423,175939.6778
2005-02-01 11:55:00,49.28,49.38,49.28,49.36,343196.6183022964,31.9423,32.0072,31.9423,31.9942,343196.6183
2005-02-01 12:00:00,49.36,49.56,49.36,49.56,316919.9131726265,31.9942,32.1238,31.9942,32.1238,316919.9132
2005-02-01 12:05:00,49.56,49.62,49.54,49.57,466125.8996915344,32.1238,32.1627,32.1109,32.1303,466125.8997
2005-02-01 12:10:00,49.57,49.69,49.56,49.64,357134.6966754256,32.1303,32.2081,32.1238,32.1757,357134.6967
2005-02-01 12:15:00,49.64,49.72,49.64,49.66,219124.87147263795,32.1757,32.2275,32.1757,32.1887,219124.8715
2005-02-01 12:20:00,49.65,49.66,49.61,49.64,215925.96823946075,32.1822,32.1887,32.1562,32.1757,215925.9682
2005-02-01 12:25:00,49.63,49.67,49.61,49.61,139837.76990746032,32.1692,32.1951,32.1562,32.1562,139837.7699
2005-02-01 12:30:00,49.61,49.76,49.6,49.76,179252.82760196505,32.1562,32.2535,32.1498,32.2535,179252.8276
2005-02-01 12:35:00,49.76,49.76,49.68,49.68,124757.22609391066,32.2535,32.2535,32.2016,32.2016,124757.2261
2005-02-01 12:40:00,49.68,49.76,49.68,49.75,74945.73289158003,32.2016,32.2535,32.2016,32.247,74945.7329
2005-02-01 12:45:00,49.74,49.74,49.7,49.73,114018.05095395863,32.2405,32.2405,32.2146,32.234,114018.051
2005-02-01 12:50:00,49.73,49.81,49.72,49.8,215811.7216954187,32.234,32.2859,32.2275,32.2794,215811.7217
2005-02-01 12:55:00,49.8,49.8,49.76,49.8,83171.48406260711,32.2794,32.2794,32.2535,32.2794,83171.4841
2005-02-01 13:00:00,49.8,49.8,49.71,49.72,219353.36456072205,32.2794,32.2794,32.2211,32.2275,219353.3646
2005-02-01 13:05:00,49.72,49.97,49.72,49.94,524391.6371529761,32.2275,32.3896,32.2275,32.3701,524391.6372
2005-02-01 13:10:00,49.94,50.02,49.89,49.94,243230.89226550897,32.3701,32.422,32.3377,32.3701,243230.8923
2005-02-01 13:15:00,49.94,50.03,49.9,50.02,263338.2840169085,32.3701,32.4285,32.3442,32.422,263338.284
2005-02-01 13:20:00,50.01,50.1,50.01,50.08,246429.79549868617,32.4155,32.4739,32.4155,32.4609,246429.7955
2005-02-01 13:25:00,50.08,50.35,50.07,50.33,229178.5673483377,32.4609,32.6359,32.4544,32.6229,229178.5673
2005-02-01 13:30:00,50.29,50.33,50.2,50.23,362390.03770135954,32.597,32.6229,32.5387,32.5581,362390.0377
2005-02-01 13:35:00,50.24,50.28,50.15,50.25,156860.50496972466,32.5646,32.5905,32.5063,32.5711,156860.505
2005-02-01 13:40:00,50.22,50.23,50.15,50.15,115731.74911458929,32.5516,32.5581,32.5063,32.5063,115731.7491
2005-02-01 13:45:00,50.15,50.16,50.13,50.13,237175.8254312807,32.5063,32.5127,32.4933,32.4933,237175.8254
2005-02-01 13:50:00,50.14,50.28,50.13,50.28,252941.8485090826,32.4998,32.5905,32.4933,32.5905,252941.8485
2005-02-01 13:55:00,50.29,50.4,50.29,50.31,185079.4013481092,32.597,32.6683,32.597,32.61,185079.4013
2005-02-01 14:00:00,50.32,50.5,50.32,50.36,312235.8048669028,32.6165,32.7331,32.6165,32.6424,312235.8049
2005-02-01 14:05:00,50.37,50.44,50.33,50.35,269393.3508511368,32.6489,32.6942,32.6229,32.6359,269393.3509
2005-02-01 14:10:00,50.35,50.68,50.34,50.57,290186.2218667885,32.6359,32.8498,32.6294,32.7785,290186.2219
2005-02-01 14:15:00,50.56,50.78,50.53,50.76,906317.833885525,32.772,32.9146,32.7526,32.9017,906317.8339
2005-02-01 14:20:00,50.76,50.79,50.38,50.42,565748.8860961956,32.9017,32.9211,32.6553,32.6813,565748.8861
2005-02-01 14:25:00,50.52,50.55,50.29,50.29,468525.0771164172,32.7461,32.7655,32.597,32.597,468525.0771
2005-02-01 14:30:00,50.29,50.42,50.19,50.36,393807.8373129213,32.597,32.6813,32.5322,32.6424,393807.8373
2005-02-01 14:35:00,50.35,50.36,50.14,50.15,251685.1365246201,32.6359,32.6424,32.4998,32.5063,251685.1365
2005-02-01 14:40:00,50.16,50.19,50.04,50.04,195247.34376785104,32.5127,32.5322,32.435,32.435,195247.3438
2005-02-01 14:45:00,50.03,50.1,49.95,50.06,335656.34639552154,32.4285,32.4739,32.3766,32.4479,335656.3464
2005-02-01 14:50:00,50.07,50.07,49.81,49.91,331543.470810008,32.4544,32.4544,32.2859,32.3507,331543.4708
2005-02-01 14:55:00,49.92,49.92,49.73,49.89,272363.7609962299,32.3572,32.3572,32.234,32.3377,272363.761
2005-02-01 15:00:00,49.88,49.93,49.8,49.93,308579.9154575574,32.3313,32.3637,32.2794,32.3637,308579.9155
2005-02-01 15:05:00,49.93,49.97,49.89,49.92,225865.41757111848,32.3637,32.3896,32.3377,32.3572,225865.4176
2005-02-01 15:10:00,49.93,49.93,49.82,49.82,261624.58585627784,32.3637,32.3637,32.2924,32.2924,261624.5859
2005-02-01 15:15:00,49.81,49.85,49.8,49.82,185536.38752427732,32.2859,32.3118,32.2794,32.2924,185536.3875
2005-02-01 15:20:00,49.81,49.82,49.65,49.68,262995.5443847824,32.2859,32.2924,32.1822,32.2016,262995.5444
2005-02-01 15:25:00,49.68,49.76,49.68,49.71,306523.47766480065,32.2016,32.2535,32.2016,32.2211,306523.4777
2005-02-01 15:30:00,49.7,49.72,49.65,49.65,128527.36204729808,32.2146,32.2275,32.1822,32.1822,128527.362
2005-02-01 15:35:00,49.64,49.64,49.46,49.51,314063.7495715755,32.1757,32.1757,32.059,32.0914,314063.7496
2005-02-01 15:40:00,49.51,49.61,49.5,49.61,347880.72660802014,32.0914,32.1562,32.0849,32.1562,347880.7266
2005-02-01 15:45:00,49.62,49.64,49.58,49.63,415743.1737689935,32.1627,32.1757,32.1368,32.1692,415743.1738
2005-02-01 15:50:00,49.64,49.73,49.63,49.72,372329.48703301727,32.1757,32.234,32.1692,32.2275,372329.487
2005-02-01 15:55:00,49.73,49.73,49.67,49.69,401919.3419399063,32.234,32.234,32.1951,32.2081,401919.3419
2005-02-02 09:30:00,49.1,49.28,49.1,49.24,656232.1489774934,31.8257,31.9423,31.8257,31.9164,656232.149
2005-02-02 09:35:00,49.28,49.37,49.15,49.24,252027.87615674624,31.9423,32.0007,31.8581,31.9164,252027.8762
2005-02-02 09:40:00,49.24,49.24,48.93,49.01,325031.4177996116,31.9164,31.9164,31.7155,31.7673,325031.4178
2005-02-02 09:45:00,48.93,49.24,48.92,49.24,276590.88312578545,31.7155,31.9164,31.709,31.9164,276590.8831
2005-02-02 09:50:00,49.22,49.23,49.02,49.03,216497.20095967097,31.9035,31.9099,31.7738,31.7803,216497.201
2005-02-02 09:55:00,49.02,49.15,49.01,49.08,239118.01667999543,31.7738,31.8581,31.7673,31.8127,239118.0167
2005-02-02 10:00:00,49.06,49.07,49.03,49.07,153661.60173654748,31.7997,31.8062,31.7803,31.8062,153661.6017
2005-02-02 10:05:00,49.07,49.1,48.94,48.94,121786.81594881754,31.8062,31.8257,31.722,31.722,121786.8159
2005-02-02 10:10:00,48.94,48.99,48.93,48.95,134925.16851365246,31.722,31.7544,31.7155,31.7284,134925.1685
2005-02-02 10:15:00,48.96,49.1,48.96,49.06,96652.57625956814,31.7349,31.8257,31.7349,31.7997,96652.5763
2005-02-02 10:20:00,49.06,49.1,49.01,49.03,103164.6292699646,31.7997,31.8257,31.7673,31.7803,103164.6293
2005-02-02 10:25:00,49.06,49.1,49.06,49.1,227236.37609962292,31.7997,31.8257,31.7997,31.8257,227236.3761
2005-02-02 10:30:00,49.1,49.11,49.03,49.03,203815.83457100423,31.8257,31.8322,31.7803,31.7803,203815.8346
2005-02-02 10:35:00,49.03,49.05,49.01,49.03,79629.84119730379,31.7803,31.7933,31.7673,31.7803,79629.8412
2005-02-02 10:40:00,49.02,49.03,48.94,48.96,217296.92676796528,31.7738,31.7803,31.722,31.7349,217296.9268
2005-02-02 10:45:00,48.96,49.0,48.95,48.96,58151.49091739975,31.7349,31.7609,31.7284,31.7349,58151.4909
2005-02-02 10:50:00,48.96,48.98,48.93,48.95,69004.91260139381,31.7349,31.7479,31.7155,31.7284,69004.9126
2005-02-02 10:55:00,48.96,48.96,48.95,48.96,66491.48863246887,31.7349,31.7349,31.7284,31.7349,66491.4886
2005-02-02 11:00:00,48.96,48.98,48.96,48.97,164058.03724437335,31.7349,31.7479,31.7349,31.7414,164058.0372
2005-02-02 11:05:00,48.98,49.02,48.93,48.95,270764.30937964126,31.7479,31.7738,31.7155,31.7284,270764.3094
2005-02-02 11:10:00,48.96,48.98,48.96,48.96,107391.75139952016,31.7349,31.7479,31.7349,31.7349,107391.7514
2005-02-02 11:15:00,48.96,48.97,48.86,48.87,123843.25374157431,31.7349,31.7414,31.6701,31.6766,123843.2537
2005-02-02 11:20:00,48.87,48.89,48.83,48.84,144636.1247572261,31.6766,31.6896,31.6507,31.6571,144636.1248
2005-02-02 11:25:00,48.84,48.96,48.84,48.93,206443.5050839712,31.6571,31.7349,31.6571,31.7155,206443.5051
2005-02-02 11:30:00,48.92,48.97,48.92,48.97,81914.77207814464,31.709,31.7414,31.709,31.7414,81914.7721
2005-02-02 11:35:00,48.97,48.99,48.96,48.97,125671.198446247,31.7414,31.7544,31.7349,31.7414,125671.1984
2005-02-02 11:40:00,48.96,48.97,48.9,48.91,32560.265051982176,31.7349,31.7414,31.696,31.7025,32560.2651
2005-02-02 11:45:00,48.9,48.97,48.89,48.92,90026.27670512967,31.696,31.7414,31.6896,31.709,90026.2767
2005-02-02 11:50:00,48.92,48.93,48.9,48.9,41928.48166342968,31.709,31.7155,31.696,31.696,41928.4817
2005-02-02 11:55:00,48.91,48.95,48.91,48.95,47640.80886553182,31.7025,31.7284,31.7025,31.7284,47640.8089
2005-02-02 12:00:00,48.95,48.96,48.93,48.93,178110.36216154462,31.7284,31.7349,31.7155,31.7155,178110.3622
2005-02-02 12:05:00,48.94,48.94,48.89,48.89,134696.6754255684,31.722,31.722,31.6896,31.6896,134696.6754
2005-02-02 12:10:00,48.89,48.9,48.89,48.89,74831.48634753798,31.6896,31.696,31.6896,31.6896,74831.4863
2005-02-02 12:15:00,48.91,48.91,48.84,48.85,157317.49114589285,31.7025,31.7025,31.6571,31.6636,157317.4911
2005-02-02 12:20:00,48.86,48.86,48.83,48.84,48669.027761910205,31.6701,31.6701,31.6507,31.6571,48669.0278
2005-02-02 12:25:00,48.83,48.86,48.83,48.84,83856.96332685936,31.6507,31.6701,31.6507,31.6571,83856.9633
2005-02-02 12:30:00,48.84,48.85,48.8,48.8,73232.0347309494,31.6571,31.6636,31.6312,31.6312,73232.0347
2005-02-02 12:35:00,48.8,48.86,48.8,48.85,89797.78361704558,31.6312,31.6701,31.6312,31.6636,89797.7836
2005-02-02 12:40:00,48.85,48.85,48.81,48.82,119730.37815606076,31.6636,31.6636,31.6377,31.6442,119730.3782
2005-02-02 12:45:00,48.82,48.82,48.76,48.77,150919.68467953845,31.6442,31.6442,31.6053,31.6118,150919.6847
2005-02-02 12:50:00,48.78,48.78,48.71,48.71,63406.83194333372,31.6183,31.6183,31.5729,31.5729,63406.8319
2005-02-02 12:55:00,48.72,48.75,48.69,48.75,155946.53261738832,31.5794,31.5988,31.5599,31.5988,155946.5326
2005-02-02 13:00:00,48.75,48.76,48.75,48.75,43984.91945618645,31.5988,31.6053,31.5988,31.5988,43984.9195
2005-02-02 13:05:00,48.75,48.81,48.74,48.81,128184.62241517194,31.5988,31.6377,31.5923,31.6377,128184.6224
2005-02-02 13:10:00,48.82,48.94,48.82,48.94,69461.89877756198,31.6442,31.722,31.6442,31.722,69461.8988
2005-02-02 13:15:00,48.94,48.99,48.94,48.97,139380.78373129212,31.722,31.7544,31.722,31.7414,139380.7837
2005-02-02 13:20:00,48.98,48.98,48.9,48.9,71746.82965840283,31.7479,31.7479,31.696,31.696,71746.8297
2005-02-02 13:25:00,48.89,48.93,48.89,48.92,45584.37107277505,31.6896,31.7155,31.6896,31.709,45584.3711
2005-02-02 13:30:00,48.91,48.92,48.9,48.91,22278.076088198333,31.7025,31.709,31.696,31.7025,22278.0761
2005-02-02 13:35:00,48.9,48.91,48.88,48.88,129669.8274877185,31.696,31.7025,31.6831,31.6831,129669.8275
2005-02-02 13:40:00,48.89,48.89,48.81,48.81,65920.25591225865,31.6896,31.6896,31.6377,31.6377,65920.2559
2005-02-02 13:45:00,48.8,48.82,48.77,48.78,92196.96104192849,31.6312,31.6442,31.6118,31.6183,92196.961
2005-02-02 13:50:00,48.77,48.81,48.77,48.79,26619.44476179596,31.6118,31.6377,31.6118,31.6247,26619.4448
2005-02-02 13:55:00,48.79,48.8,48.76,48.78,26276.705129669823,31.6247,31.6312,31.6053,31.6183,26276.7051
2005-02-02 14:00:00,48.77,48.84,48.77,48.84,94024.90574660116,31.6118,31.6571,31.6118,31.6571,94024.9057
2005-02-02 14:05:00,48.84,48.86,48.82,48.85,46955.32960127956,31.6571,31.6701,31.6442,31.6636,46955.3296
2005-02-02 14:10:00,48.85,48.88,48.82,48.83,354392.77961841656,31.6636,31.6831,31.6442,31.6507,354392.7796
2005-02-02 14:15:00,48.82,48.83,48.77,48.8,70261.62458585628,31.6442,31.6507,31.6118,31.6312,70261.6246
2005-02-02 14:20:00,48.81,48.9,48.81,48.9,119044.89889180852,31.6377,31.696,31.6377,31.696,119044.8989
2005-02-02 14:25:00,48.9,48.95,48.85,48.9,68547.92642522564,31.696,31.7284,31.6636,31.696,68547.9264
2005-02-02 14:30:00,48.9,48.9,48.75,48.76,99965.72603678738,31.696,31.696,31.5988,31.6053,99965.726
2005-02-02 14:35:00,48.76,48.77,48.62,48.67,275791.15731749113,31.6053,31.6118,31.5145,31.547,275791.1573
2005-02-02 14:40:00,48.68,48.75,48.67,48.75,158802.6962184394,31.5534,31.5988,31.547,31.5988,158802.6962
2005-02-02 14:45:00,48.75,48.79,48.74,48.75,136867.35976236718,31.5988,31.6247,31.5923,31.5988,136867.3598
2005-02-02 14:50:00,48.75,48.8,48.75,48.79,73346.28127499143,31.5988,31.6312,31.5988,31.6247,73346.2813
2005-02-02 14:55:00,48.8,48.8,48.76,48.76,29361.36181880498,31.6312,31.6312,31.6053,31.6053,29361.3618
2005-02-02 15:00:00,48.76,48.77,48.68,48.68,88084.08545641495,31.6053,31.6118,31.5534,31.5534,88084.0855
2005-02-02 15:05:00,48.68,48.7,48.66,48.68,224265.96595452988,31.5534,31.5664,31.5405,31.5534,224265.966
2005-02-02 15:10:00,48.67,48.68,48.61,48.63,181195.01885067977,31.547,31.5534,31.5081,31.521,181195.0189
2005-02-02 15:15:00,48.61,48.71,48.61,48.65,141094.48189192277,31.5081,31.5729,31.5081,31.534,141094.4819
2005-02-02 15:20:00,48.66,48.72,48.65,48.68,74146.00708328573,31.5405,31.5794,31.534,31.5534,74146.0071
2005-02-02 15:25:00,48.68,48.76,48.67,48.76,185650.63406831943,31.5534,31.6053,31.547,31.6053,185650.6341
2005-02-02 15:30:00,48.78,48.78,48.72,48.72,206329.2585399292,31.6183,31.6183,31.5794,31.5794,206329.2585
2005-02-02 15:35:00,48.72,48.79,48.72,48.79,205643.7792756769,31.5794,31.6247,31.5794,31.6247,205643.7793
2005-02-02 15:40:00,48.79,48.8,48.74,48.75,78258.88266879927,31.6247,31.6312,31.5923,31.5988,78258.8827
2005-02-02 15:45:00,48.75,48.79,48.73,48.75,153318.86210442134,31.5988,31.6247,31.5858,31.5988,153318.8621
2005-02-02 15:50:00,48.75,48.79,48.75,48.79,92882.44030618074,31.5988,31.6247,31.5988,31.6247,92882.4403
2005-02-02 15:55:00,48.78,48.83,48.76,48.82,129784.07403176054,31.6183,31.6507,31.6053,31.6442,129784.074
2005-02-03 09:30:00,48.58,48.62,48.58,48.61,373014.9662972695,31.4886,31.5145,31.4886,31.5081,373014.9663
2005-02-03 09:35:00,48.61,48.69,48.58,48.68,71632.5831143608,31.5081,31.5599,31.4886,31.5534,71632.5831
2005-02-03 09:40:00,48.68,48.68,48.61,48.64,63978.064663543926,31.5534,31.5534,31.5081,31.5275,63978.0647
2005-02-03 09:45:00,48.64,48.68,48.63,48.68,170455.84371072776,31.5275,31.5534,31.521,31.5534,170455.8437
2005-02-03 09:50:00,48.68,48.68,48.62,48.67,72775.04855478121,31.5534,31.5534,31.5145,31.547,72775.0486
2005-02-03 09:55:00,48.67,48.69,48.63,48.67,82371.75825431281,31.547,31.5599,31.521,31.547,82371.7583
2005-02-03 10:00:00,48.68,48.68,48.62,48.63,110933.3942648235,31.5534,31.5534,31.5145,31.521,110933.3943
2005-02-03 10:05:00,48.62,48.67,48.6,48.61,124414.48646178452,31.5145,31.547,31.5016,31.5081,124414.4865
2005-02-03 10:10:00,48.62,48.68,48.62,48.68,224151.71941048783,31.5145,31.5534,31.5145,31.5534,224151.7194
2005-02-03 10:15:00,48.68,48.68,48.62,48.62,139380.78373129212,31.5534,31.5534,31.5145,31.5145,139380.7837
2005-02-03 10:20:00,48.61,48.61,48.58,48.59,73689.02090711756,31.5081,31.5081,31.4886,31.4951,73689.0209
2005-02-03 10:25:00,48.59,48.6,48.58,48.6,105906.5463269736,31.4951,31.5016,31.4886,31.5016,105906.5463
2005-02-03 10:30:00,48.6,48.61,48.58,48.58,280475.2656232149,31.5016,31.5081,31.4886,31.4886,280475.2656
2005-02-03 10:35:00,48.54,48.66,48.52,48.61,164857.76305266767,31.4627,31.5405,31.4497,31.5081,164857.7631
2005-02-03 10:40:00,48.63,48.75,48.61,48.68,89455.04398491945,31.521,31.5988,31.5081,31.5534,89455.044
2005-02-03 10:45:00,48.7,48.7,48.66,48.67,106135.03941505768,31.5664,31.5664,31.5405,31.547,106135.0394
2005-02-03 10:50:00,48.66,48.66,48.6,48.6,49583.00011424655,31.5405,31.5405,31.5016,31.5016,49583.0001
2005-02-03 10:55:00,48.61,48.61,48.57,48.57,104078.60162230092,31.5081,31.5081,31.4821,31.4821,104078.6016
2005-02-03 11:00:00,48.57,48.58,48.54,48.54,81686.27899006056,31.4821,31.4886,31.4627,31.4627,81686.279
2005-02-03 11:05:00,48.54,48.62,48.54,48.61,139038.044099166,31.4627,31.5145,31.4627,31.5081,139038.0441
2005-02-03 11:10:00,48.6,48.68,48.6,48.64,76088.19833200045,31.5016,31.5534,31.5016,31.5275,76088.1983
2005-02-03 11:15:00,48.64,48.66,48.61,48.62,112418.59933737003,31.5275,31.5405,31.5081,31.5145,112418.5993
2005-02-03 11:20:00,48.62,48.65,48.61,48.62,47412.31577744773,31.5145,31.534,31.5081,31.5145,47412.3158
2005-02-03 11:25:00,48.61,48.66,48.61,48.64,35302.182108991205,31.5081,31.5405,31.5081,31.5275,35302.1821
2005-02-03 11:30:00,48.64,48.64,48.61,48.62,25819.71895350166,31.5275,31.5275,31.5081,31.5145,25819.719
2005-02-03 11:35:00,48.63,48.66,48.62,48.66,21364.10373586199,31.521,31.5405,31.5145,31.5405,21364.1037
2005-02-03 11:40:00,48.66,48.67,48.63,48.63,21364.10373586199,31.5405,31.547,31.521,31.521,21364.1037
2005-02-03 11:45:00,48.64,48.65,48.61,48.61,30046.84108305724,31.5275,31.534,31.5081,31.5081,30046.8411
2005-02-03 11:50:00,48.62,48.65,48.61,48.65,19079.172855021137,31.5145,31.534,31.5081,31.534,19079.1729
2005-02-03 11:55:00,48.65,48.65,48.62,48.62,28104.649834342512,31.534,31.534,31.5145,31.5145,28104.6498
2005-02-03 12:00:00,48.62,48.63,48.61,48.62,21478.35027990404,31.5145,31.521,31.5081,31.5145,21478.3503
2005-02-03 12:05:00,48.61,48.62,48.59,48.62,26847.937849880043,31.5081,31.5145,31.4951,31.5145,26847.9378
2005-02-03 12:10:00,48.61,48.62,48.6,48.6,31075.059979435624,31.5081,31.5145,31.5016,31.5016,31075.06
2005-02-03 12:15:00,48.59,48.6,48.57,48.58,14623.55763738147,31.4951,31.5016,31.4821,31.4886,14623.5576
2005-02-03 12:20:00,48.58,48.58,48.55,48.56,25476.97932137553,31.4886,31.4886,31.4692,31.4757,25476.9793
2005-02-03 12:25:00,48.55,48.59,48.55,48.57,25019.99314520736,31.4692,31.4951,31.4692,31.4821,25019.9931
2005-02-03 12:30:00,48.59,48.59,48.55,48.55,20792.871015651777,31.4951,31.4951,31.4692,31.4692,20792.871
2005-02-03 12:35:00,48.55,48.56,48.55,48.55,14509.311093339427,31.4692,31.4757,31.4692,31.4692,14509.3111
2005-02-03 12:40:00,48.55,48.56,48.52,48.55,45927.11070490118,31.4692,31.4757,31.4497,31.4692,45927.1107
2005-02-03 12:45:00,48.57,48.6,48.56,48.56,77459.15686050497,31.4821,31.5016,31.4757,31.4757,77459.1569
2005-02-03 12:50:00,48.55,48.56,48.49,48.5,104535.5877984691,31.4692,31.4757,31.4303,31.4368,104535.5878
2005-02-03 12:55:00,48.5,48.51,48.46,48.49,69804.63840968811,31.4368,31.4432,31.4108,31.4303,69804.6384
2005-02-03 13:00:00,48.47,48.5,48.45,48.47,37701.3595338741,31.4173,31.4368,31.4044,31.4173,37701.3595
2005-02-03 13:05:00,48.47,48.48,48.47,48.47,15309.036901633726,31.4173,31.4238,31.4173,31.4173,15309.0369
2005-02-03 13:10:00,48.47,48.48,48.47,48.47,28561.636010510683,31.4173,31.4238,31.4173,31.4173,28561.636
2005-02-03 13:15:00,48.47,48.47,48.45,48.47,11653.14749228836,31.4173,31.4173,31.4044,31.4173,11653.1475
2005-02-03 13:20:00,48.47,48.49,48.47,48.49,131954.75836855936,31.4173,31.4303,31.4173,31.4303,131954.7584
2005-02-03 13:25:00,48.48,48.49,48.45,48.47,35073.68902090712,31.4238,31.4303,31.4044,31.4173,35073.689
2005-02-03 13:30:00,48.47,48.49,48.46,48.49,51867.9309950874,31.4173,31.4303,31.4108,31.4303,51867.931
2005-02-03 13:35:00,48.49,48.49,48.47,48.48,85570.66148749001,31.4303,31.4303,31.4173,31.4238,85570.6615
2005-02-03 13:40:00,48.48,48.48,48.45,48.45,68090.94024905747,31.4238,31.4238,31.4044,31.4044,68090.9402
2005-02-03 13:45:00,48.45,48.47,48.43,48.47,53467.382611676,31.4044,31.4173,31.3914,31.4173,53467.3826
2005-02-03 13:50:00,48.47,48.47,48.46,48.47,22392.32263224037,31.4173,31.4173,31.4108,31.4173,22392.3226
2005-02-03 13:55:00,48.47,48.47,48.46,48.46,55866.5600365589,31.4173,31.4173,31.4108,31.4108,55866.56
2005-02-03 14:00:00,48.47,48.49,48.47,48.47,146921.05563806696,31.4173,31.4303,31.4173,31.4173,146921.0556
2005-02-03 14:05:00,48.47,48.48,48.47,48.48,31760.53924368788,31.4173,31.4238,31.4173,31.4238,31760.5392
2005-02-03 14:10:00,48.47,48.47,48.45,48.45,19421.912487147263,31.4173,31.4173,31.4044,31.4044,19421.9125
2005-02-03 14:15:00,48.45,48.45,48.41,48.42,29932.5945390152,31.4044,31.4044,31.3784,31.3849,29932.5945
2005-02-03 14:20:00,48.41,48.43,48.39,48.4,54609.84805209642,31.3784,31.3914,31.3655,31.3719,54609.8481
2005-02-03 14:25:00,48.39,48.42,48.38,48.4,70604.36421798241,31.3655,31.3849,31.359,31.3719,70604.3642
2005-02-03 14:30:00,48.39,48.4,48.36,48.36,77344.91031646293,31.3655,31.3719,31.346,31.346,77344.9103
2005-02-03 14:35:00,48.36,48.37,48.33,48.34,52210.67062721353,31.346,31.3525,31.3266,31.3331,52210.6706
2005-02-03 14:40:00,48.32,48.33,48.31,48.33,161887.35290757456,31.3201,31.3266,31.3136,31.3266,161887.3529
2005-02-03 14:45:00,48.32,48.37,48.32,48.33,167485.43356563465,31.3201,31.3525,31.3201,31.3266,167485.4336
2005-02-03 14:50:00,48.33,48.37,48.32,48.36,190334.7423740432,31.3266,31.3525,31.3201,31.346,190334.7424
2005-02-03 14:55:00,48.36,48.4,48.35,48.37,112761.33896949618,31.346,31.3719,31.3395,31.3525,112761.339
2005-02-03 15:00:00,48.37,48.38,48.34,48.36,113218.32514566436,31.3525,31.359,31.3331,31.346,113218.3251
2005-02-03 15:05:00,48.37,48.4,48.36,48.4,70832.8573060665,31.3525,31.3719,31.346,31.3719,70832.8573
2005-02-03 15:10:00,48.4,48.42,48.37,48.4,155375.2998971781,31.3719,31.3849,31.3525,31.3719,155375.2999
2005-02-03 15:15:00,48.4,48.4,48.33,48.33,51182.45173083514,31.3719,31.3719,31.3266,31.3266,51182.4517
2005-02-03 15:20:00,48.33,48.38,48.33,48.37,119387.63852393466,31.3266,31.359,31.3266,31.3525,119387.6385
2005-02-03 15:25:00,48.37,48.4,48.36,48.4,92425.45413001256,31.3525,31.3719,31.346,31.3719,92425.4541
2005-02-03 15:30:00,48.42,48.52,48.4,48.49,290300.4684108306,31.3849,31.4497,31.3719,31.4303,290300.4684
2005-02-03 15:35:00,48.49,48.54,48.49,48.54,169541.87135839142,31.4303,31.4627,31.4303,31.4627,169541.8714
2005-02-03 15:40:00,48.54,48.54,48.49,48.5,164400.7768764995,31.4627,31.4627,31.4303,31.4368,164400.7769
2005-02-03 15:45:00,48.5,48.5,48.42,48.45,288929.50988232606,31.4368,31.4368,31.3849,31.4044,288929.5099
2005-02-03 15:50:00,48.45,48.48,48.45,48.47,90711.75596938192,31.4044,31.4238,31.4044,31.4173,90711.756
2005-02-03 15:55:00,48.47,48.49,48.46,48.49,166228.72158117217,31.4173,31.4303,31.4108,31.4303,166228.7216
2005-02-04 09:30:00,48.45,48.47,48.44,48.47,197646.521192734,31.4044,31.4173,31.3979,31.4173,197646.5212
2005-02-04 09:35:00,48.47,48.5,48.46,48.49,51410.944818919226,31.4173,31.4368,31.4108,31.4303,51410.9448
2005-02-04 09:40:00,48.48,48.58,48.46,48.58,40443.27659088313,31.4238,31.4886,31.4108,31.4886,40443.2766
2005-02-04 09:45:00,48.58,48.7,48.58,48.64,90026.27670512967,31.4886,31.5664,31.4886,31.5275,90026.2767
2005-02-04 09:50:00,48.64,48.78,48.64,48.78,53924.36878784417,31.5275,31.6183,31.5275,31.6183,53924.3688
2005-02-04 09:55:00,48.78,48.92,48.78,48.81,77002.1706843368,31.6183,31.709,31.6183,31.6377,77002.1707
2005-02-04 10:00:00,48.81,48.91,48.81,48.84,181994.7446589741,31.6377,31.7025,31.6377,31.6571,181994.7447
2005-02-04 10:05:00,48.84,48.84,48.75,48.77,48554.78121786816,31.6571,31.6571,31.5988,31.6118,48554.7812
2005-02-04 10:10:00,48.78,48.93,48.78,48.93,97338.0555238204,31.6183,31.7155,31.6183,31.7155,97338.0555
2005-02-04 10:15:00,48.92,48.99,48.91,48.97,80772.3066377242,31.709,31.7544,31.7025,31.7414,80772.3066
2005-02-04 10:20:00,48.96,48.97,48.88,48.88,65234.7766480064,31.7349,31.7414,31.6831,31.6831,65234.7766
2005-02-04 10:25:00,48.84,48.89,48.82,48.89,107505.9979435622,31.6571,31.6896,31.6442,31.6896,107505.9979
2005-02-04 10:30:00,48.89,48.91,48.85,48.89,35873.414829201414,31.6896,31.7025,31.6636,31.6896,35873.4148
2005-02-04 10:35:00,48.87,48.89,48.75,48.76,58722.72363760996,31.6766,31.6896,31.5988,31.6053,58722.7236
2005-02-04 10:40:00,48.77,48.82,48.77,48.8,38729.57843025248,31.6118,31.6442,31.6118,31.6312,38729.5784
2005-02-04 10:45:00,48.81,48.84,48.78,48.79,26733.691305838,31.6377,31.6571,31.6183,31.6247,26733.6913
2005-02-04 10:50:00,48.79,48.79,48.75,48.75,28447.38946646864,31.6247,31.6247,31.5988,31.5988,28447.3895
2005-02-04 10:55:00,48.76,48.77,48.74,48.75,75059.97943562207,31.6053,31.6118,31.5923,31.5988,75059.9794
2005-02-04 11:00:00,48.76,48.79,48.75,48.77,35759.16828515937,31.6053,31.6247,31.5988,31.6118,35759.1683
2005-02-04 11:05:00,48.78,48.82,48.78,48.79,55980.80658060094,31.6183,31.6442,31.6183,31.6247,55980.8066
2005-02-04 11:10:00,48.78,48.79,48.72,48.72,30161.08762709928,31.6183,31.6247,31.5794,31.5794,30161.0876
2005-02-04 11:15:00,48.72,48.78,48.72,48.75,166571.4612132983,31.5794,31.6183,31.5794,31.5988,166571.4612
2005-02-04 11:20:00,48.76,48.76,48.75,48.76,49583.00011424655,31.6053,31.6053,31.5988,31.6053,49583.0001
2005-02-04 11:25:00,48.76,48.77,48.74,48.74,38272.59225408432,31.6053,31.6118,31.5923,31.5923,38272.5923
2005-02-04 11:30:00,48.74,48.76,48.73,48.76,64663.543927796185,31.5923,31.6053,31.5858,31.6053,64663.5439
2005-02-04 11:35:00,48.76,48.76,48.74,48.75,21935.336456072204,31.6053,31.6053,31.5923,31.5988,21935.3365
2005-02-04 11:40:00,48.74,48.74,48.71,48.71,15994.516165885982,31.5923,31.5923,31.5729,31.5729,15994.5162
2005-02-04 11:45:00,48.71,48.74,48.7,48.74,15766.023077801896,31.5729,31.5923,31.5664,31.5923,15766.0231
2005-02-04 11:50:00,48.71,48.75,48.69,48.75,49583.00011424655,31.5729,31.5988,31.5599,31.5988,49583.0001
2005-02-04 11:55:00,48.75,48.75,48.72,48.72,11081.914772078146,31.5988,31.5988,31.5794,31.5794,11081.9148
2005-02-04 12:00:00,48.73,48.76,48.72,48.75,29018.62218667885,31.5858,31.6053,31.5794,31.5988,29018.6222
2005-02-04 12:05:00,48.75,48.75,48.69,48.73,82600.25134239689,31.5988,31.5988,31.5599,31.5858,82600.2513
2005-02-04 12:10:00,48.72,48.74,48.68,48.74,28333.1429224266,31.5794,31.5923,31.5534,31.5923,28333.1429
2005-02-04 12:15:00,48.73,48.78,48.73,48.77,20907.11755969382,31.5858,31.6183,31.5858,31.6118,20907.1176
2005-02-04 12:20:00,48.78,48.82,48.78,48.8,15994.516165885982,31.6183,31.6442,31.6183,31.6312,15994.5162
2005-02-04 12:25:00,48.81,48.82,48.79,48.8,18964.92631097909,31.6377,31.6442,31.6247,31.6312,18964.9263
2005-02-04 12:30:00,48.79,48.8,48.77,48.77,9710.956243573632,31.6247,31.6312,31.6118,31.6118,9710.9562
2005-02-04 12:35:00,48.78,48.78,48.76,48.77,7311.778818690735,31.6183,31.6183,31.6053,31.6118,7311.7788
2005-02-04 12:40:00,48.77,48.78,48.71,48.75,45470.12452873301,31.6118,31.6183,31.5729,31.5988,45470.1245
2005-02-04 12:45:00,48.73,48.75,48.72,48.74,11995.887124414488,31.5858,31.5988,31.5794,31.5923,11995.8871
2005-02-04 12:50:00,48.74,48.79,48.74,48.78,16337.255798012113,31.5923,31.6247,31.5923,31.6183,16337.2558
2005-02-04 12:55:00,48.78,48.8,48.78,48.8,69576.14532160402,31.6183,31.6312,31.6183,31.6312,69576.1453
2005-02-04 13:00:00,48.8,48.8,48.75,48.75,23763.28116074489,31.6312,31.6312,31.5988,31.5988,23763.2812
2005-02-04 13:05:00,48.75,48.76,48.74,48.75,11767.3940363304,31.5988,31.6053,31.5923,31.5988,11767.394
2005-02-04 13:10:00,48.75,48.77,48.73,48.73,10396.435507825889,31.5988,31.6118,31.5858,31.5858,10396.4355
2005-02-04 13:15:00,48.73,48.73,48.69,48.71,19993.14520735748,31.5858,31.5858,31.5599,31.5729,19993.1452
2005-02-04 13:20:00,48.7,48.72,48.67,48.68,76088.19833200045,31.5664,31.5794,31.547,31.5534,76088.1983
2005-02-04 13:25:00,48.68,48.7,48.67,48.7,81115.04626985034,31.5534,31.5664,31.547,31.5664,81115.0463
2005-02-04 13:30:00,48.7,48.71,48.69,48.69,36216.15446132755,31.5664,31.5729,31.5599,31.5599,36216.1545
2005-02-04 13:35:00,48.69,48.75,48.68,48.75,33702.7304924026,31.5599,31.5988,31.5534,31.5988,33702.7305
2005-02-04 13:40:00,48.75,48.81,48.75,48.75,39986.29041471495,31.5988,31.6377,31.5988,31.5988,39986.2904
2005-02-04 13:45:00,48.75,48.78,48.73,48.77,82486.00479835486,31.5988,31.6183,31.5858,31.6118,82486.0048
2005-02-04 13:50:00,48.76,48.76,48.73,48.75,63064.09231120758,31.6053,31.6053,31.5858,31.5988,63064.0923
2005-02-04 13:55:00,48.75,48.8,48.75,48.77,24905.74660116532,31.5988,31.6312,31.5988,31.6118,24905.7466
2005-02-04 14:00:00,48.77,48.8,48.75,48.79,42385.467839597855,31.6118,31.6312,31.5988,31.6247,42385.4678
2005-02-04 14:05:00,48.79,48.82,48.78,48.79,26276.705129669823,31.6247,31.6442,31.6183,31.6247,26276.7051
2005-02-04 14:10:00,48.79,48.79,48.75,48.76,22049.58300011425,31.6247,31.6247,31.5988,31.6053,22049.583
2005-02-04 14:15:00,48.76,48.79,48.75,48.77,19764.6521192734,31.6053,31.6247,31.5988,31.6118,19764.6521
2005-02-04 14:20:00,48.77,48.8,48.76,48.8,18507.940134810924,31.6118,31.6312,31.6053,31.6312,18507.9401
2005-02-04 14:25:00,48.79,48.81,48.79,48.79,16337.255798012113,31.6247,31.6377,31.6247,31.6247,16337.2558
2005-02-04 14:30:00,48.79,48.83,48.76,48.76,21364.10373586199,31.6247,31.6507,31.6053,31.6053,21364.1037
2005-02-04 14:35:00,48.77,48.79,48.74,48.78,35530.67519707529,31.6118,31.6247,31.5923,31.6183,35530.6752
2005-02-04 14:40:00,48.78,48.78,48.73,48.74,60664.91488632469,31.6183,31.6183,31.5858,31.5923,60664.9149
2005-02-04 14:45:00,48.74,48.75,48.73,48.75,36330.40100536959,31.5923,31.5988,31.5858,31.5988,36330.401
2005-02-04 14:50:00,48.75,48.75,48.73,48.75,50839.71209870902,31.5988,31.5988,31.5858,31.5988,50839.7121
2005-02-04 14:55:00,48.74,48.75,48.72,48.73,49583.00011424655,31.5923,31.5988,31.5794,31.5858,49583.0001
2005-02-04 15:00:00,48.74,48.75,48.68,48.75,59065.463269736094,31.5923,31.5988,31.5534,31.5988,59065.4633
2005-02-04 15:05:00,48.75,48.75,48.68,48.7,58265.73746144179,31.5988,31.5988,31.5534,31.5664,58265.7375
2005-02-04 15:10:00,48.71,48.74,48.7,48.74,18622.18667885297,31.5729,31.5923,31.5664,31.5923,18622.1867
2005-02-04 15:15:00,48.73,48.75,48.73,48.75,32560.265051982176,31.5858,31.5988,31.5858,31.5988,32560.2651
2005-02-04 15:20:00,48.77,48.77,48.7,48.71,78944.36193305152,31.6118,31.6118,31.5664,31.5729,78944.3619
2005-02-04 15:25:00,48.71,48.82,48.7,48.82,72318.06237861305,31.5729,31.6442,31.5664,31.6442,72318.0624
2005-02-04 15:30:00,48.81,48.89,48.81,48.84,103964.35507825889,31.6377,31.6896,31.6377,31.6571,103964.3551
2005-02-04 15:35:00,48.83,48.93,48.82,48.91,68662.17296926767,31.6507,31.7155,31.6442,31.7025,68662.173
2005-02-04 15:40:00,48.92,48.97,48.92,48.97,74260.25362732778,31.709,31.7414,31.709,31.7414,74260.2536
2005-02-04 15:45:00,48.97,49.02,48.96,48.98,212955.55809436765,31.7414,31.7738,31.7349,31.7479,212955.5581
2005-02-04 15:50:00,48.98,48.98,48.92,48.96,79287.10156517765,31.7479,31.7479,31.709,31.7349,79287.1016
2005-02-04 15:55:00,48.96,48.96,48.86,48.86,119044.89889180852,31.7349,31.7349,31.6701,31.6701,119044.8989
2005-02-07 09:30:00,48.62,48.68,48.61,48.64,142693.93350851137,31.5145,31.5534,31.5081,31.5275,142693.9335
2005-02-07 09:35:00,48.63,48.7,48.63,48.68,62949.84576716554,31.521,31.5664,31.521,31.5534,62949.8458
2005-02-07 09:40:00,48.68,48.77,48.67,48.76,80886.55318176626,31.5534,31.6118,31.547,31.6053,80886.5532
2005-02-07 09:45:00,48.75,48.75,48.61,48.68,56095.05312464298,31.5988,31.5988,31.5081,31.5534,56095.0531
2005-02-07 09:50:00,48.68,48.69,48.66,48.67,44784.64526448075,31.5534,31.5599,31.5405,31.547,44784.6453
2005-02-07 09:55:00,48.66,48.74,48.66,48.74,16908.488518222322,31.5405,31.5923,31.5405,31.5923,16908.4885
2005-02-07 10:00:00,48.73,48.77,48.71,48.74,69576.14532160402,31.5858,31.6118,31.5729,31.5923,69576.1453
2005-02-07 10:05:00,48.75,48.75,48.67,48.7,98252.02787615676,31.5988,31.5988,31.547,31.5664,98252.0279
2005-02-07 10:10:00,48.69,48.79,48.69,48.74,38501.0853421684,31.5599,31.6247,31.5599,31.5923,38501.0853
2005-02-07 10:15:00,48.74,48.74,48.7,48.74,20907.11755969382,31.5923,31.5923,31.5664,31.5923,20907.1176
2005-02-07 10:20:00,48.74,48.74,48.68,48.69,51410.944818919226,31.5923,31.5923,31.5534,31.5599,51410.9448
2005-02-07 10:25:00,48.7,48.72,48.68,48.69,28333.1429224266,31.5664,31.5794,31.5534,31.5599,28333.1429
2005-02-07 10:30:00,48.69,48.69,48.65,48.65,90026.27670512967,31.5599,31.5599,31.534,31.534,90026.2767
2005-02-07 10:35:00,48.66,48.69,48.65,48.68,27076.430937964127,31.5405,31.5599,31.534,31.5534,27076.4309
2005-02-07 10:40:00,48.68,48.74,48.68,48.74,24905.74660116532,31.5534,31.5923,31.5534,31.5923,24905.7466
2005-02-07 10:45:00,48.74,48.74,48.66,48.67,51982.17753912944,31.5923,31.5923,31.5405,31.547,51982.1775
2005-02-07 10:50:00,48.67,48.67,48.58,48.61,80086.82737347196,31.547,31.547,31.4886,31.5081,80086.8274
2005-02-07 10:55:00,48.61,48.62,48.56,48.57,35644.92174111733,31.5081,31.5145,31.4757,31.4821,35644.9217
2005-02-07 11:00:00,48.57,48.61,48.47,48.51,95053.12464297956,31.4821,31.5081,31.4173,31.4432,95053.1246
2005-02-07 11:05:00,48.52,48.59,48.52,48.58,27190.67748200617,31.4497,31.4951,31.4497,31.4886,27190.6775
2005-02-07 11:10:00,48.58,48.66,48.58,48.65,42385.467839597855,31.4886,31.5405,31.4886,31.534,42385.4678
2005-02-07 11:15:00,48.65,48.66,48.63,48.65,28561.636010510683,31.534,31.5405,31.521,31.534,28561.636
2005-02-07 11:20:00,48.64,48.66,48.6,48.61,12338.626756540614,31.5275,31.5405,31.5016,31.5081,12338.6268
2005-02-07 11:25:00,48.6,48.61,48.56,48.58,29932.5945390152,31.5016,31.5081,31.4757,31.4886,29932.5945
2005-02-07 11:30:00,48.58,48.64,48.57,48.59,33245.744316234435,31.4886,31.5275,31.4821,31.4951,33245.7443
2005-02-07 11:35:00,48.59,48.65,48.59,48.63,58951.21672569405,31.4951,31.534,31.4951,31.521,58951.2167
2005-02-07 11:40:00,48.63,48.63,48.61,48.61,17593.96778247458,31.521,31.521,31.5081,31.5081,17593.9678
2005-02-07 11:45:00,48.61,48.62,48.6,48.6,18279.44704672684,31.5081,31.5145,31.5016,31.5016,18279.447
2005-02-07 11:50:00,48.6,48.6,48.57,48.59,29247.11527476294,31.5016,31.5016,31.4821,31.4951,29247.1153
2005-02-07 11:55:00,48.59,48.59,48.51,48.52,32903.00468410831,31.4951,31.4951,31.4432,31.4497,32903.0047
2005-02-07 12:00:00,48.52,48.6,48.47,48.48,39872.04387067291,31.4497,31.5016,31.4173,31.4238,39872.0439
2005-02-07 12:05:00,48.48,48.61,48.47,48.58,55066.8342282646,31.4238,31.5081,31.4173,31.4886,55066.8342
2005-02-07 12:10:00,48.58,48.6,48.56,48.58,90254.76979321377,31.4886,31.5016,31.4757,31.4886,90254.7698
2005-02-07 12:15:00,48.58,48.61,48.56,48.57,41699.9885753456,31.4886,31.5081,31.4757,31.4821,41699.9886
2005-02-07 12:20:00,48.57,48.59,48.54,48.56,43642.17982406032,31.4821,31.4951,31.4627,31.4757,43642.1798
2005-02-07 12:25:00,48.56,48.57,48.54,48.57,26847.937849880043,31.4757,31.4821,31.4627,31.4821,26847.9378
2005-02-07 12:30:00,48.54,48.55,48.49,48.49,46726.83651319548,31.4627,31.4692,31.4303,31.4303,46726.8365
2005-02-07 12:35:00,48.5,48.53,48.49,48.52,23877.52770478693,31.4368,31.4562,31.4303,31.4497,23877.5277
2005-02-07 12:40:00,48.53,48.56,48.51,48.56,25476.97932137553,31.4562,31.4757,31.4432,31.4757,25476.9793
2005-02-07 12:45:00,48.55,48.59,48.54,48.57,18165.200502684795,31.4692,31.4951,31.4627,31.4821,18165.2005
2005-02-07 12:50:00,48.56,48.58,48.54,48.57,30275.334171141323,31.4757,31.4886,31.4627,31.4821,30275.3342
2005-02-07 12:55:00,48.57,48.6,48.55,48.6,32674.511596024226,31.4821,31.5016,31.4692,31.5016,32674.5116
2005-02-07 13:00:00,48.6,48.6,48.58,48.58,39300.8111504627,31.5016,31.5016,31.4886,31.4886,39300.8112
2005-02-07 13:05:00,48.58,48.6,48.57,48.59,36216.15446132755,31.4886,31.5016,31.4821,31.4951,36216.1545
2005-02-07 13:10:00,48.56,48.6,48.56,48.58,26276.705129669823,31.4757,31.5016,31.4757,31.4886,26276.7051
2005-02-07 13:15:00,48.58,48.58,48.55,48.55,22735.062264366505,31.4886,31.4886,31.4692,31.4692,22735.0623
2005-02-07 13:20:00,48.54,48.54,48.47,48.51,38615.33188621044,31.4627,31.4627,31.4173,31.4432,38615.3319
2005-02-07 13:25:00,48.5,48.54,48.5,48.54,13823.83182908717,31.4368,31.4627,31.4368,31.4627,13823.8318
2005-02-07 13:30:00,48.53,48.53,48.5,48.53,17479.72123843254,31.4562,31.4562,31.4368,31.4562,17479.7212
2005-02-07 13:35:00,48.52,48.58,48.52,48.54,14395.064549297384,31.4497,31.4886,31.4497,31.4627,14395.0645
2005-02-07 13:40:00,48.54,48.54,48.5,48.5,11767.3940363304,31.4627,31.4627,31.4368,31.4368,11767.394
2005-02-07 13:45:00,48.5,48.52,48.44,48.48,38158.34571004228,31.4368,31.4497,31.3979,31.4238,38158.3457
2005-02-07 13:50:00,48.48,48.49,48.47,48.48,29704.10145093111,31.4238,31.4303,31.4173,31.4238,29704.1015
2005-02-07 13:55:00,48.48,48.48,48.42,48.45,51182.45173083514,31.4238,31.4238,31.3849,31.4044,51182.4517
2005-02-07 14:00:00,48.44,48.47,48.43,48.47,23991.774248828973,31.3979,31.4173,31.3914,31.4173,23991.7742
2005-02-07 14:05:00,48.46,48.46,48.44,48.44,31075.059979435624,31.4108,31.4108,31.3979,31.3979,31075.06
2005-02-07 14:10:00,48.44,48.45,48.42,48.43,73689.02090711756,31.3979,31.4044,31.3849,31.3914,73689.0209
2005-02-07 14:15:00,48.43,48.47,48.42,48.47,84542.44259111163,31.3914,31.4173,31.3849,31.4173,84542.4426
2005-02-07 14:20:00,48.47,48.49,48.47,48.48,11653.14749228836,31.4173,31.4303,31.4173,31.4238,11653.1475
2005-02-07 14:25:00,48.48,48.48,48.43,48.44,32903.00468410831,31.4238,31.4238,31.3914,31.3979,32903.0047
2005-02-07 14:30:00,48.45,48.49,48.45,48.47,88655.31817662517,31.4044,31.4303,31.4044,31.4173,88655.3182
2005-02-07 14:35:00,48.48,48.48,48.42,48.42,68776.41951330972,31.4238,31.4238,31.3849,31.3849,68776.4195
2005-02-07 14:40:00,48.43,48.44,48.42,48.43,45812.864160859135,31.3914,31.3979,31.3849,31.3914,45812.8642
2005-02-07 14:45:00,48.42,48.47,48.42,48.47,55066.8342282646,31.3849,31.4173,31.3849,31.4173,55066.8342
2005-02-07 14:50:00,48.47,48.51,48.47,48.48,70604.36421798241,31.4173,31.4432,31.4173,31.4238,70604.3642
2005-02-07 14:55:00,48.49,48.58,48.47,48.57,51410.944818919226,31.4303,31.4886,31.4173,31.4821,51410.9448
2005-02-07 15:00:00,48.58,48.62,48.54,48.55,68433.67988118359,31.4886,31.5145,31.4627,31.4692,68433.6799
2005-02-07 15:05:00,48.56,48.64,48.55,48.62,65463.269736090486,31.4757,31.5275,31.4692,31.5145,65463.2697
2005-02-07 15:10:00,48.65,48.68,48.61,48.64,53924.36878784417,31.534,31.5534,31.5081,31.5275,53924.3688
2005-02-07 15:15:00,48.65,48.7,48.61,48.61,57694.504741231576,31.534,31.5664,31.5081,31.5081,57694.5047
2005-02-07 15:20:00,48.61,48.64,48.55,48.56,40557.52313492517,31.5081,31.5275,31.4692,31.4757,40557.5231
2005-02-07 15:25:00,48.58,48.66,48.55,48.61,45127.38489660688,31.4886,31.5405,31.4692,31.5081,45127.3849
2005-02-07 15:30:00,48.62,48.62,48.51,48.52,69119.15914543586,31.5145,31.5145,31.4432,31.4497,69119.1591
2005-02-07 15:35:00,48.52,48.59,48.52,48.58,65577.51628013252,31.4497,31.4951,31.4497,31.4886,65577.5163
2005-02-07 15:40:00,48.58,48.62,48.53,48.59,72203.81583457101,31.4886,31.5145,31.4562,31.4951,72203.8158
2005-02-07 15:45:00,48.59,48.61,48.59,48.61,39186.56460642066,31.4951,31.5081,31.4951,31.5081,39186.5646
2005-02-07 15:50:00,48.61,48.61,48.59,48.59,72203.81583457101,31.5081,31.5081,31.4951,31.4951,72203.8158
2005-02-07 15:55:00,48.6,48.61,48.58,48.6,77116.41722837884,31.5016,31.5081,31.4886,31.5016,77116.4172
2005-02-08 09:30:00,48.4,48.42,48.33,48.39,334856.6205872272,31.3719,31.3849,31.3266,31.3655,334856.6206
2005-02-08 09:35:00,48.39,48.4,48.38,48.39,64435.0508397121,31.3655,31.3719,31.359,31.3655,64435.0508
2005-02-08 09:40:00,48.38,48.4,48.33,48.34,77573.40340454702,31.359,31.3719,31.3266,31.3331,77573.4034
2005-02-08 09:45:00,48.34,48.4,48.29,48.39,124071.7468296584,31.3331,31.3719,31.3006,31.3655,124071.7468
2005-02-08 09:50:00,48.4,48.4,48.17,48.17,202216.38295441563,31.3719,31.3719,31.2229,31.2229,202216.383
2005-02-08 09:55:00,48.17,48.33,48.16,48.29,106135.03941505768,31.2229,31.3266,31.2164,31.3006,106135.0394
2005-02-08 10:00:00,48.29,48.32,48.26,48.31,77573.40340454702,31.3006,31.3201,31.2812,31.3136,77573.4034
2005-02-08 10:05:00,48.31,48.32,48.29,48.3,26619.44476179596,31.3136,31.3201,31.3006,31.3071,26619.4448
2005-02-08 10:10:00,48.3,48.32,48.25,48.29,40443.27659088313,31.3071,31.3201,31.2747,31.3006,40443.2766
2005-02-08 10:15:00,48.28,48.33,48.27,48.33,34616.702844738946,31.2942,31.3266,31.2877,31.3266,34616.7028
2005-02-08 10:20:00,48.31,48.36,48.31,48.35,34502.456300696904,31.3136,31.346,31.3136,31.3395,34502.4563
2005-02-08 10:25:00,48.36,48.43,48.36,48.37,154804.0671769679,31.346,31.3914,31.346,31.3525,154804.0672
2005-02-08 10:30:00,48.37,48.47,48.36,48.46,98823.26059636696,31.3525,31.4173,31.346,31.4108,98823.2606
2005-02-08 10:35:00,48.46,48.47,48.41,48.46,60893.40797440877,31.4108,31.4173,31.3784,31.4108,60893.408
2005-02-08 10:40:00,48.45,48.47,48.43,48.45,38843.824974294526,31.4044,31.4173,31.3914,31.4044,38843.825
2005-02-08 10:45:00,48.43,48.46,48.43,48.44,51525.19136296127,31.3914,31.4108,31.3914,31.3979,51525.1914
2005-02-08 10:50:00,48.44,48.45,48.37,48.37,80086.82737347196,31.3979,31.4044,31.3525,31.3525,80086.8274
2005-02-08 10:55:00,48.37,48.37,48.32,48.32,79172.8550211356,31.3525,31.3525,31.3201,31.3201,79172.855
2005-02-08 11:00:00,48.29,48.33,48.28,48.28,102022.16382954417,31.3006,31.3266,31.2942,31.2942,102022.1638
2005-02-08 11:05:00,48.29,48.3,48.27,48.27,29247.11527476294,31.3006,31.3071,31.2877,31.2877,29247.1153
2005-02-08 11:10:00,48.27,48.27,48.25,48.26,76545.18450816863,31.2877,31.2877,31.2747,31.2812,76545.1845
2005-02-08 11:15:00,48.26,48.28,48.24,48.26,28447.38946646864,31.2812,31.2942,31.2682,31.2812,28447.3895
2005-02-08 11:20:00,48.26,48.26,48.23,48.23,68090.94024905747,31.2812,31.2812,31.2618,31.2618,68090.9402
2005-02-08 11:25:00,48.23,48.3,48.23,48.3,180738.0326745116,31.2618,31.3071,31.2618,31.3071,180738.0327
2005-02-08 11:30:00,48.28,48.3,48.27,48.29,34159.71666857078,31.2942,31.3071,31.2877,31.3006,34159.7167
2005-02-08 11:35:00,48.3,48.3,48.28,48.28,14280.818005255342,31.3071,31.3071,31.2942,31.2942,14280.818
2005-02-08 11:40:00,48.28,48.3,48.27,48.27,37130.12681366389,31.2942,31.3071,31.2877,31.2877,37130.1268
2005-02-08 11:45:00,48.29,48.29,48.24,48.24,44784.64526448075,31.3006,31.3006,31.2682,31.2682,44784.6453
2005-02-08 11:50:00,48.24,48.25,48.24,48.25,27876.156746258424,31.2682,31.2747,31.2682,31.2747,27876.1567
2005-02-08 11:55:00,48.24,48.25,48.24,48.25,63521.07848737576,31.2682,31.2747,31.2682,31.2747,63521.0785
2005-02-08 12:00:00,48.25,48.26,48.24,48.25,106363.5325031418,31.2747,31.2812,31.2682,31.2747,106363.5325
2005-02-08 12:05:00,48.24,48.26,48.2,48.24,81343.53935793442,31.2682,31.2812,31.2423,31.2682,81343.5394
2005-02-08 12:10:00,48.25,48.25,48.2,48.24,45355.87798469097,31.2747,31.2747,31.2423,31.2682,45355.878
2005-02-08 12:15:00,48.24,48.26,48.24,48.25,24106.02079287101,31.2682,31.2812,31.2682,31.2747,24106.0208
2005-02-08 12:20:00,48.25,48.26,48.23,48.25,30275.334171141323,31.2747,31.2812,31.2618,31.2747,30275.3342
2005-02-08 12:25:00,48.24,48.25,48.19,48.23,73346.28127499143,31.2682,31.2747,31.2358,31.2618,73346.2813
2005-02-08 12:30:00,48.23,48.25,48.22,48.22,27647.66365817434,31.2618,31.2747,31.2553,31.2553,27647.6637
2005-02-08 12:35:00,48.23,48.25,48.23,48.25,11081.914772078146,31.2618,31.2747,31.2618,31.2747,11081.9148
2005-02-08 12:40:00,48.25,48.28,48.24,48.26,31760.53924368788,31.2747,31.2942,31.2682,31.2812,31760.5392
2005-02-08 12:45:00,48.26,48.27,48.24,48.24,17822.460870558665,31.2812,31.2877,31.2682,31.2682,17822.4609
2005-02-08 12:50:00,48.24,48.24,48.2,48.22,24677.25351308123,31.2682,31.2682,31.2423,31.2553,24677.2535
2005-02-08 12:55:00,48.22,48.25,48.19,48.25,15880.26962184394,31.2553,31.2747,31.2358,31.2747,15880.2696
2005-02-08 13:00:00,48.24,48.25,48.23,48.25,55181.08077230664,31.2682,31.2747,31.2618,31.2747,55181.0808
2005-02-08 13:05:00,48.24,48.27,48.23,48.27,47069.5761453216,31.2682,31.2877,31.2618,31.2877,47069.5761
2005-02-08 13:10:00,48.26,48.27,48.26,48.26,7083.285730606649,31.2812,31.2877,31.2812,31.2812,7083.2857
2005-02-08 13:15:00,48.25,48.25,48.23,48.25,35187.93556494916,31.2747,31.2747,31.2618,31.2747,35187.9356
2005-02-08 13:20:00,48.25,48.27,48.25,48.26,23763.28116074489,31.2747,31.2877,31.2747,31.2812,23763.2812
2005-02-08 13:25:00,48.26,48.32,48.26,48.3,33359.99086027648,31.2812,31.3201,31.2812,31.3071,33359.9909
2005-02-08 13:30:00,48.27,48.3,48.27,48.3,66719.98172055295,31.2877,31.3071,31.2877,31.3071,66719.9817
2005-02-08 13:35:00,48.29,48.3,48.28,48.29,11653.14749228836,31.3006,31.3071,31.2942,31.3006,11653.1475
2005-02-08 13:40:00,48.3,48.31,48.27,48.28,18964.92631097909,31.3071,31.3136,31.2877,31.2942,18964.9263
2005-02-08 13:45:00,48.27,48.29,48.25,48.27,39529.30423854679,31.2877,31.3006,31.2747,31.2877,39529.3042
2005-02-08 13:50:00,48.27,48.27,48.26,48.27,48554.78121786816,31.2877,31.2877,31.2812,31.2877,48554.7812
2005-02-08 13:55:00,48.26,48.27,48.26,48.26,13595.338741003085,31.2812,31.2877,31.2812,31.2812,13595.3387
2005-02-08 14:00:00,48.26,48.28,48.25,48.25,10282.188963783845,31.2812,31.2942,31.2747,31.2747,10282.189
2005-02-08 14:05:00,48.27,48.32,48.26,48.28,17136.98160630641,31.2877,31.3201,31.2812,31.2942,17136.9816
2005-02-08 14:10:00,48.3,48.35,48.28,48.35,39300.8111504627,31.3071,31.3395,31.2942,31.3395,39300.8112
2005-02-08 14:15:00,48.33,48.35,48.32,48.33,19993.14520735748,31.3266,31.3395,31.3201,31.3266,19993.1452
2005-02-08 14:20:00,48.34,48.34,48.32,48.33,10510.68205186793,31.3331,31.3331,31.3201,31.3266,10510.6821
2005-02-08 14:25:00,48.32,48.34,48.29,48.29,15194.790357591684,31.3201,31.3331,31.3006,31.3006,15194.7904
2005-02-08 14:30:00,48.31,48.31,48.24,48.26,42385.467839597855,31.3136,31.3136,31.2682,31.2812,42385.4678
2005-02-08 14:35:00,48.26,48.26,48.24,48.26,32331.771963898093,31.2812,31.2812,31.2682,31.2812,32331.772
2005-02-08 14:40:00,48.26,48.27,48.26,48.26,34502.456300696904,31.2812,31.2877,31.2812,31.2812,34502.4563
2005-02-08 14:45:00,48.26,48.26,48.23,48.26,63749.57157545984,31.2812,31.2812,31.2618,31.2812,63749.5716
2005-02-08 14:50:00,48.25,48.26,48.23,48.26,70947.10385010854,31.2747,31.2812,31.2618,31.2812,70947.1039
2005-02-08 14:55:00,48.26,48.28,48.24,48.28,22963.55535245059,31.2812,31.2942,31.2682,31.2942,22963.5554
2005-02-08 15:00:00,48.28,48.3,48.28,48.29,17822.460870558665,31.2942,31.3071,31.2942,31.3006,17822.4609
2005-02-08 15:05:00,48.29,48.29,48.25,48.26,46955.32960127956,31.3006,31.3006,31.2747,31.2812,46955.3296
2005-02-08 15:10:00,48.26,48.3,48.26,48.28,37130.12681366389,31.2812,31.3071,31.2812,31.2942,37130.1268
2005-02-08 15:15:00,48.27,48.29,48.26,48.27,46841.08305723752,31.2877,31.3006,31.2812,31.2877,46841.0831
2005-02-08 15:20:00,48.26,48.29,48.25,48.29,116417.22837884154,31.2812,31.3006,31.2747,31.3006,116417.2284
2005-02-08 15:25:00,48.28,48.29,48.27,48.27,26733.691305838,31.2942,31.3006,31.2877,31.2877,26733.6913
2005-02-08 15:30:00,48.27,48.3,48.26,48.29,50953.95864275106,31.2877,31.3071,31.2812,31.3006,50953.9586
2005-02-08 15:35:00,48.29,48.32,48.26,48.28,65234.7766480064,31.3006,31.3201,31.2812,31.2942,65234.7766
2005-02-08 15:40:00,48.28,48.28,48.24,48.25,64663.543927796185,31.2942,31.2942,31.2682,31.2747,64663.5439
2005-02-08 15:45:00,48.25,48.31,48.25,48.31,54724.094596138464,31.2747,31.3136,31.2747,31.3136,54724.0946
2005-02-08 15:50:00,48.3,48.32,48.3,48.31,55866.5600365589,31.3071,31.3201,31.3071,31.3136,55866.56
2005-02-08 15:55:00,48.3,48.32,48.23,48.23,143607.9058608477,31.3071,31.3201,31.2618,31.2618,143607.9059
2005-02-09 09:30:00,48.2,48.27,48.19,48.25,98252.02787615676,31.2423,31.2877,31.2358,31.2747,98252.0279
2005-02-09 09:35:00,48.25,48.3,48.24,48.26,34616.702844738946,31.2747,31.3071,31.2682,31.2812,34616.7028
2005-02-09 09:40:00,48.26,48.32,48.24,48.32,51525.19136296127,31.2812,31.3201,31.2682,31.3201,51525.1914
2005-02-09 09:45:00,48.32,48.32,48.27,48.32,159145.43585056553,31.3201,31.3201,31.2877,31.3201,159145.4359
2005-02-09 09:50:00,48.33,48.34,48.32,48.33,37472.866445790016,31.3266,31.3331,31.3201,31.3266,37472.8664
2005-02-09 09:55:00,48.33,48.33,48.28,48.28,64663.543927796185,31.3266,31.3266,31.2942,31.2942,64663.5439
2005-02-09 10:00:00,48.28,48.34,48.27,48.32,37130.12681366389,31.2942,31.3331,31.2877,31.3201,37130.1268
2005-02-09 10:05:00,48.3,48.33,48.27,48.28,32217.52541985605,31.3071,31.3266,31.2877,31.2942,32217.5254
2005-02-09 10:10:00,48.29,48.3,48.17,48.18,84085.45641494344,31.3006,31.3071,31.2229,31.2293,84085.4564
2005-02-09 10:15:00,48.18,48.23,48.17,48.2,42613.96092768194,31.2293,31.2618,31.2229,31.2423,42613.9609
2005-02-09 10:20:00,48.19,48.2,48.07,48.09,99851.47949274536,31.2358,31.2423,31.158,31.171,99851.4795
2005-02-09 10:25:00,48.08,48.11,48.0,48.04,63178.33885524963,31.1645,31.184,31.1127,31.1386,63178.3389
2005-02-09 10:30:00,48.04,48.05,47.91,47.93,135724.89432194678,31.1386,31.1451,31.0543,31.0673,135724.8943
2005-02-09 10:35:00,47.91,47.92,47.86,47.89,59179.709813778136,31.0543,31.0608,31.0219,31.0414,59179.7098
2005-02-09 10:40:00,47.89,47.96,47.89,47.91,62721.35267908146,31.0414,31.0867,31.0414,31.0543,62721.3527
2005-02-09 10:45:00,47.9,47.96,47.88,47.96,111047.64080886552,31.0479,31.0867,31.0349,31.0867,111047.6408
2005-02-09 10:50:00,47.95,47.97,47.92,47.92,56552.03930081115,31.0803,31.0932,31.0608,31.0608,56552.0393
2005-02-09 10:55:00,47.93,47.94,47.91,47.92,31075.059979435624,31.0673,31.0738,31.0543,31.0608,31075.06
2005-02-09 11:00:00,47.93,47.93,47.87,47.9,28333.1429224266,31.0673,31.0673,31.0284,31.0479,28333.1429
2005-02-09 11:05:00,47.89,47.91,47.88,47.88,37815.60607791614,31.0414,31.0543,31.0349,31.0349,37815.6061
2005-02-09 11:10:00,47.87,47.91,47.84,47.91,38158.34571004228,31.0284,31.0543,31.009,31.0543,38158.3457
2005-02-09 11:15:00,47.91,47.91,47.88,47.91,110247.91500057124,31.0543,31.0543,31.0349,31.0543,110247.915
2005-02-09 11:20:00,47.91,47.98,47.91,47.98,118016.67999543014,31.0543,31.0997,31.0543,31.0997,118016.68
2005-02-09 11:25:00,47.98,48.05,47.98,48.04,38044.09916600023,31.0997,31.1451,31.0997,31.1386,38044.0992
2005-02-09 11:30:00,48.05,48.05,48.0,48.04,39415.05769450474,31.1451,31.1451,31.1127,31.1386,39415.0577
2005-02-09 11:35:00,48.03,48.04,48.0,48.02,14623.55763738147,31.1321,31.1386,31.1127,31.1256,14623.5576
2005-02-09 11:40:00,48.01,48.03,48.0,48.0,30389.580715183365,31.1192,31.1321,31.1127,31.1127,30389.5807
2005-02-09 11:45:00,48.01,48.01,47.98,48.0,104649.83434251114,31.1192,31.1192,31.0997,31.1127,104649.8343
2005-02-09 11:50:00,47.99,48.01,47.98,47.98,39643.55078258883,31.1062,31.1192,31.0997,31.0997,39643.5508
2005-02-09 11:55:00,47.99,48.02,47.98,47.98,116645.72146692562,31.1062,31.1256,31.0997,31.0997,116645.7215
2005-02-09 12:00:00,47.98,48.01,47.98,48.0,16223.009253970067,31.0997,31.1192,31.0997,31.1127,16223.0093
2005-02-09 12:05:00,47.99,47.99,47.98,47.98,25705.472409459613,31.1062,31.1062,31.0997,31.0997,25705.4724
2005-02-09 12:10:00,47.98,47.98,47.97,47.98,17593.96778247458,31.0997,31.0997,31.0932,31.0997,17593.9678
2005-02-09 12:15:00,47.98,48.02,47.98,48.0,45127.38489660688,31.0997,31.1256,31.0997,31.1127,45127.3849
2005-02-09 12:20:00,48.01,48.01,48.0,48.01,50039.98629041472,31.1192,31.1192,31.1127,31.1192,50039.9863
2005-02-09 12:25:00,48.01,48.09,48.01,48.09,134125.44270535815,31.1192,31.171,31.1192,31.171,134125.4427
2005-02-09 12:30:00,48.07,48.09,48.06,48.09,23649.034616702844,31.158,31.171,31.1516,31.171,23649.0346
2005-02-09 12:35:00,48.08,48.09,48.05,48.05,92425.45413001256,31.1645,31.171,31.1451,31.1451,92425.4541
2005-02-09 12:40:00,48.05,48.12,48.05,48.11,44327.65908831258,31.1451,31.1905,31.1451,31.184,44327.6591
2005-02-09 12:45:00,48.12,48.18,48.12,48.16,86827.37347195248,31.1905,31.2293,31.1905,31.2164,86827.3735
2005-02-09 12:50:00,48.16,48.2,48.16,48.2,27304.92402604821,31.2164,31.2423,31.2164,31.2423,27304.924
2005-02-09 12:55:00,48.21,48.3,48.21,48.28,92653.94721809664,31.2488,31.3071,31.2488,31.2942,92653.9472
2005-02-09 13:00:00,48.29,48.3,48.26,48.26,63635.3250314178,31.3006,31.3071,31.2812,31.2812,63635.325
2005-02-09 13:05:00,48.26,48.29,48.23,48.24,56437.79275676911,31.2812,31.3006,31.2618,31.2682,56437.7928
2005-02-09 13:10:00,48.24,48.25,48.22,48.25,43642.17982406032,31.2682,31.2747,31.2553,31.2747,43642.1798
2005-02-09 13:15:00,48.25,48.25,48.23,48.25,15651.776533759854,31.2747,31.2747,31.2618,31.2747,15651.7765
2005-02-09 13:20:00,48.23,48.28,48.23,48.28,50839.71209870902,31.2618,31.2942,31.2618,31.2942,50839.7121
2005-02-09 13:25:00,48.28,48.34,48.28,48.32,77459.15686050497,31.2942,31.3331,31.2942,31.3201,77459.1569
2005-02-09 13:30:00,48.32,48.33,48.3,48.32,60207.92871015652,31.3201,31.3266,31.3071,31.3201,60207.9287
2005-02-09 13:35:00,48.33,48.39,48.32,48.39,112075.85970524391,31.3266,31.3655,31.3201,31.3655,112075.8597
2005-02-09 13:40:00,48.37,48.41,48.37,48.4,61464.64069461899,31.3525,31.3784,31.3525,31.3719,61464.6407
2005-02-09 13:45:00,48.41,48.49,48.41,48.49,74602.9932594539,31.3784,31.4303,31.3784,31.4303,74602.9933
2005-02-09 13:50:00,48.49,48.59,48.49,48.57,84313.94950302753,31.4303,31.4951,31.4303,31.4821,84313.9495
2005-02-09 13:55:00,48.56,48.57,48.49,48.54,99394.49331657718,31.4757,31.4821,31.4303,31.4627,99394.4933
2005-02-09 14:00:00,48.54,48.57,48.5,48.5,95738.6039072318,31.4627,31.4821,31.4368,31.4368,95738.6039
2005-02-09 14:05:00,48.5,48.51,48.33,48.33,266194.4476179596,31.4368,31.4432,31.3266,31.3266,266194.4476
2005-02-09 14:10:00,48.33,48.34,48.3,48.31,73574.77436307551,31.3266,31.3331,31.3071,31.3136,73574.7744
2005-02-09 14:15:00,48.3,48.33,48.27,48.33,63406.83194333372,31.3071,31.3266,31.2877,31.3266,63406.8319
2005-02-09 14:20:00,48.33,48.39,48.32,48.33,37130.12681366389,31.3266,31.3655,31.3201,31.3266,37130.1268
2005-02-09 14:25:00,48.33,48.33,48.23,48.3,49354.50702616246,31.3266,31.3266,31.2618,31.3071,49354.507
2005-02-09 14:30:00,48.3,48.31,48.24,48.24,56780.53238889523,31.3071,31.3136,31.2682,31.2682,56780.5324
2005-02-09 14:35:00,48.24,48.26,48.21,48.26,48212.04158574203,31.2682,31.2812,31.2488,31.2812,48212.0416
2005-02-09 14:40:00,48.26,48.26,48.2,48.2,32446.01850794013,31.2812,31.2812,31.2423,31.2423,32446.0185
2005-02-09 14:45:00,48.21,48.21,48.12,48.12,86256.14075174226,31.2488,31.2488,31.1905,31.1905,86256.1408
2005-02-09 14:50:00,48.12,48.14,48.1,48.1,41699.9885753456,31.1905,31.2034,31.1775,31.1775,41699.9886
2005-02-09 14:55:00,48.11,48.16,48.1,48.1,25019.99314520736,31.184,31.2164,31.1775,31.1775,25019.9931
2005-02-09 15:00:00,48.1,48.12,48.05,48.12,75288.47252370616,31.1775,31.1905,31.1451,31.1905,75288.4725
2005-02-09 15:05:00,48.11,48.12,48.08,48.1,30732.32034730949,31.184,31.1905,31.1645,31.1775,30732.3203
2005-02-09 15:10:00,48.1,48.1,47.96,48.04,64435.0508397121,31.1775,31.1775,31.0867,31.1386,64435.0508
2005-02-09 15:15:00,48.04,48.05,47.99,48.02,57351.76510910545,31.1386,31.1451,31.1062,31.1256,57351.7651
2005-02-09 15:20:00,48.02,48.12,48.02,48.11,44556.15217639667,31.1256,31.1905,31.1256,31.184,44556.1522
2005-02-09 15:25:00,48.11,48.18,48.08,48.18,44441.90563235463,31.184,31.2293,31.1645,31.2293,44441.9056
2005-02-09 15:30:00,48.17,48.19,48.05,48.06,78601.6223009254,31.2229,31.2358,31.1451,31.1516,78601.6223
2005-02-09 15:35:00,48.06,48.14,48.06,48.12,29704.10145093111,31.1516,31.2034,31.1516,31.1905,29704.1015
2005-02-09 15:40:00,48.12,48.12,47.97,48.0,73917.51399520165,31.1905,31.1905,31.0932,31.1127,73917.514
2005-02-09 15:45:00,48.0,48.01,47.91,47.92,253056.09505312465,31.1127,31.1192,31.0543,31.0608,253056.0951
2005-02-09 15:50:00,47.92,47.99,47.92,47.99,75059.97943562207,31.0608,31.1062,31.0608,31.1062,75059.9794
2005-02-09 15:55:00,47.99,47.99,47.95,47.97,119844.62470010282,31.1062,31.1062,31.0803,31.0932,119844.6247
2005-02-10 09:30:00,48.19,48.19,48.05,48.15,143722.15240488976,31.2358,31.2358,31.1451,31.2099,143722.1524
2005-02-10 09:35:00,48.16,48.18,48.02,48.02,64663.543927796185,31.2164,31.2293,31.1256,31.1256,64663.5439
2005-02-10 09:40:00,48.01,48.05,48.01,48.05,88426.82508854107,31.1192,31.1451,31.1192,31.1451,88426.8251
2005-02-10 09:45:00,48.05,48.14,47.98,47.98,100079.97258082945,31.1451,31.2034,31.0997,31.0997,100079.9726
2005-02-10 09:50:00,47.98,48.01,47.96,48.0,62721.35267908146,31.0997,31.1192,31.0867,31.1127,62721.3527
2005-02-10 09:55:00,48.01,48.1,47.99,48.1,184051.18245173083,31.1192,31.1775,31.1062,31.1775,184051.1825
2005-02-10 10:00:00,48.09,48.13,48.07,48.11,62835.5992231235,31.171,31.1969,31.158,31.184,62835.5992
2005-02-10 10:05:00,48.11,48.13,48.05,48.1,80315.32046155604,31.184,31.1969,31.1451,31.1775,80315.3205
2005-02-10 10:10:00,48.1,48.12,48.05,48.09,101793.67074146008,31.1775,31.1905,31.1451,31.171,101793.6707
2005-02-10 10:15:00,48.07,48.09,48.05,48.06,72889.29509882326,31.158,31.171,31.1451,31.1516,72889.2951
2005-02-10 10:20:00,48.06,48.07,48.06,48.06,114475.03713012682,31.1516,31.158,31.1516,31.1516,114475.0371
2005-02-10 10:25:00,48.06,48.07,48.04,48.05,111618.87352907576,31.1516,31.158,31.1386,31.1451,111618.8735
2005-02-10 10:30:00,48.05,48.05,48.05,48.05,71061.35039415058,31.1451,31.1451,31.1451,31.1451,71061.3504
2005-02-10 10:35:00,48.05,48.05,48.01,48.02,71404.09002627671,31.1451,31.1451,31.1192,31.1256,71404.09
2005-02-10 10:40:00,48.03,48.07,48.02,48.07,25705.472409459613,31.1321,31.158,31.1256,31.158,25705.4724
2005-02-10 10:45:00,48.06,48.07,48.03,48.05,43984.91945618645,31.1516,31.158,31.1321,31.1451,43984.9195
2005-02-10 10:50:00,48.07,48.07,48.03,48.04,28218.89637838456,31.158,31.158,31.1321,31.1386,28218.8964
2005-02-10 10:55:00,48.04,48.05,48.04,48.05,35416.42865303325,31.1386,31.1451,31.1386,31.1451,35416.4287
2005-02-10 11:00:00,48.05,48.05,48.03,48.03,19764.6521192734,31.1451,31.1451,31.1321,31.1321,19764.6521
2005-02-10 11:05:00,48.03,48.05,48.0,48.03,55866.5600365589,31.1321,31.1451,31.1127,31.1321,55866.56
2005-02-10 11:10:00,48.01,48.05,48.0,48.05,21021.36410373586,31.1192,31.1451,31.1127,31.1451,21021.3641
2005-02-10 11:15:00,48.05,48.05,47.92,47.92,61464.64069461899,31.1451,31.1451,31.0608,31.0608,61464.6407
2005-02-10 11:20:00,47.95,47.95,47.84,47.9,55980.80658060094,31.0803,31.0803,31.009,31.0479,55980.8066
2005-02-10 11:25:00,47.9,47.97,47.89,47.96,26733.691305838,31.0479,31.0932,31.0414,31.0867,26733.6913
2005-02-10 11:30:00,47.97,48.0,47.95,48.0,24905.74660116532,31.0932,31.1127,31.0803,31.1127,24905.7466
2005-02-10 11:35:00,48.0,48.0,47.94,47.94,15994.516165885982,31.1127,31.1127,31.0738,31.0738,15994.5162
2005-02-10 11:40:00,47.93,47.98,47.93,47.95,17822.460870558665,31.0673,31.0997,31.0673,31.0803,17822.4609
2005-02-10 11:45:00,47.94,47.95,47.92,47.92,13709.585285045128,31.0738,31.0803,31.0608,31.0608,13709.5853
2005-02-10 11:50:00,47.92,47.97,47.91,47.96,21821.08991203016,31.0608,31.0932,31.0543,31.0867,21821.0899
2005-02-10 11:55:00,47.97,47.99,47.96,47.98,13481.092196961044,31.0932,31.1062,31.0867,31.0997,13481.0922
2005-02-10 12:00:00,47.98,47.99,47.98,47.98,47640.80886553182,31.0997,31.1062,31.0997,31.0997,47640.8089
2005-02-10 12:05:00,47.98,48.03,47.98,48.03,21706.84336798812,31.0997,31.1321,31.0997,31.1321,21706.8434
2005-02-10 12:10:00,48.0,48.0,47.97,47.98,53581.62915571804,31.1127,31.1127,31.0932,31.0997,53581.6292
2005-02-10 12:15:00,47.98,47.98,47.96,47.98,38158.34571004228,31.0997,31.0997,31.0867,31.0997,38158.3457
2005-02-10 12:20:00,47.98,48.05,47.96,48.05,19536.159031189305,31.0997,31.1451,31.0867,31.1451,19536.159
2005-02-10 12:25:00,48.05,48.05,48.03,48.04,11653.14749228836,31.1451,31.1451,31.1321,31.1386,11653.1475
2005-02-10 12:30:00,48.02,48.05,48.02,48.05,86598.8803838684,31.1256,31.1451,31.1256,31.1451,86598.8804
2005-02-10 12:35:00,48.05,48.07,48.05,48.07,58037.24437335771,31.1451,31.158,31.1451,31.158,58037.2444
2005-02-10 12:40:00,48.05,48.06,48.05,48.05,18393.69359076888,31.1451,31.1516,31.1451,31.1451,18393.6936
2005-02-10 12:45:00,48.05,48.08,48.05,48.07,123157.77447732206,31.1451,31.1645,31.1451,31.158,123157.7745
2005-02-10 12:50:00,48.05,48.07,48.05,48.06,57009.025476979325,31.1451,31.158,31.1451,31.1516,57009.0255
2005-02-10 12:55:00,48.05,48.07,48.05,48.06,13481.092196961044,31.1451,31.158,31.1451,31.1516,13481.0922
2005-02-10 13:00:00,48.06,48.08,48.05,48.08,14166.571461213298,31.1516,31.1645,31.1451,31.1645,14166.5715
2005-02-10 13:05:00,48.08,48.08,48.03,48.05,14280.818005255342,31.1645,31.1645,31.1321,31.1451,14280.818
2005-02-10 13:10:00,48.05,48.06,48.03,48.06,22506.569176282417,31.1451,31.1516,31.1321,31.1516,22506.5692
2005-02-10 13:15:00,48.06,48.12,48.06,48.12,319204.8440534674,31.1516,31.1905,31.1516,31.1905,319204.8441
2005-02-10 13:20:00,48.12,48.12,48.11,48.12,10396.435507825889,31.1905,31.1905,31.184,31.1905,10396.4355
2005-02-10 13:25:00,48.12,48.19,48.12,48.19,154689.82063292587,31.1905,31.2358,31.1905,31.2358,154689.8206
2005-02-10 13:30:00,48.2,48.24,48.17,48.21,37701.3595338741,31.2423,31.2682,31.2229,31.2488,37701.3595
2005-02-10 13:35:00,48.21,48.25,48.19,48.2,29932.5945390152,31.2488,31.2747,31.2358,31.2423,29932.5945
2005-02-10 13:40:00,48.2,48.22,48.19,48.19,11310.40786016223,31.2423,31.2553,31.2358,31.2358,11310.4079
2005-02-10 13:45:00,48.19,48.23,48.19,48.22,21021.36410373586,31.2358,31.2618,31.2358,31.2553,21021.3641
2005-02-10 13:50:00,48.21,48.25,48.21,48.25,19878.898663315435,31.2488,31.2747,31.2488,31.2747,19878.8987
2005-02-10 13:55:00,48.26,48.4,48.26,48.4,66491.48863246887,31.2812,31.3719,31.2812,31.3719,66491.4886
2005-02-10 14:00:00,48.4,48.45,48.4,48.41,88541.07163258312,31.3719,31.4044,31.3719,31.3784,88541.0716
2005-02-10 14:05:00,48.41,48.45,48.4,48.41,91397.2352336342,31.3784,31.4044,31.3719,31.3784,91397.2352
2005-02-10 14:10:00,48.41,48.42,48.4,48.41,45013.138352564834,31.3784,31.3849,31.3719,31.3784,45013.1384
2005-02-10 14:15:00,48.4,48.41,48.4,48.4,14395.064549297384,31.3719,31.3784,31.3719,31.3719,14395.0645
2005-02-10 14:20:00,48.4,48.41,48.39,48.4,20107.39175139952,31.3719,31.3784,31.3655,31.3719,20107.3918
2005-02-10 14:25:00,48.4,48.4,48.4,48.4,4341.368673597624,31.3719,31.3719,31.3719,31.3719,4341.3687
2005-02-10 14:30:00,48.4,48.4,48.3,48.31,76430.93796412658,31.3719,31.3719,31.3071,31.3136,76430.938
2005-02-10 14:35:00,48.3,48.33,48.3,48.33,73574.77436307551,31.3071,31.3266,31.3071,31.3266,73574.7744
2005-02-10 14:40:00,48.32,48.32,48.24,48.27,77230.66377242088,31.3201,31.3201,31.2682,31.2877,77230.6638
2005-02-10 14:45:00,48.28,48.31,48.23,48.28,54152.861875928254,31.2942,31.3136,31.2618,31.2942,54152.8619
2005-02-10 14:50:00,48.26,48.35,48.26,48.3,60322.17525419856,31.2812,31.3395,31.2812,31.3071,60322.1753
2005-02-10 14:55:00,48.3,48.37,48.28,48.33,35530.67519707529,31.3071,31.3525,31.2942,31.3266,35530.6752
2005-02-10 15:00:00,48.32,48.32,48.28,48.31,70832.8573060665,31.3201,31.3201,31.2942,31.3136,70832.8573
2005-02-10 15:05:00,48.32,48.35,48.29,48.32,39300.8111504627,31.3201,31.3395,31.3006,31.3201,39300.8112
2005-02-10 15:10:00,48.3,48.32,48.27,48.3,28447.38946646864,31.3071,31.3201,31.2877,31.3071,28447.3895
2005-02-10 15:15:00,48.3,48.34,48.26,48.3,26390.951673711872,31.3071,31.3331,31.2812,31.3071,26390.9517
2005-02-10 15:20:00,48.29,48.3,48.25,48.26,84313.94950302753,31.3006,31.3071,31.2747,31.2812,84313.9495
2005-02-10 15:25:00,48.26,48.29,48.24,48.28,61464.64069461899,31.2812,31.3006,31.2682,31.2942,61464.6407
2005-02-10 15:30:00,48.27,48.34,48.24,48.34,48097.79504169999,31.2877,31.3331,31.2682,31.3331,48097.795
2005-02-10 15:35:00,48.33,48.34,48.22,48.22,37815.60607791614,31.3266,31.3331,31.2553,31.2553,37815.6061
2005-02-10 15:40:00,48.23,48.24,48.2,48.23,64206.55775162802,31.2618,31.2682,31.2423,31.2618,64206.5578
2005-02-10 15:45:00,48.24,48.25,48.19,48.23,41471.49548726151,31.2682,31.2747,31.2358,31.2618,41471.4955
2005-02-10 15:50:00,48.23,48.26,48.22,48.26,38386.83879812636,31.2618,31.2812,31.2553,31.2812,38386.8388
2005-02-10 15:55:00,48.26,48.26,48.2,48.24,94253.39883468526,31.2812,31.2812,31.2423,31.2682,94253.3988
2005-02-11 09:30:00,48.24,48.24,48.15,48.2,62721.35267908146,31.2682,31.2682,31.2099,31.2423,62721.3527
2005-02-11 09:35:00,48.2,48.2,48.06,48.06,36901.6337255798,31.2423,31.2423,31.1516,31.1516,36901.6337
2005-02-11 09:40:00,48.06,48.16,48.05,48.16,68433.67988118359,31.1516,31.2164,31.1451,31.2164,68433.6799
2005-02-11 09:45:00,48.17,48.19,48.07,48.12,53695.87569976009,31.2229,31.2358,31.158,31.1905,53695.8757
2005-02-11 09:50:00,48.12,48.19,48.09,48.19,34273.96321261282,31.1905,31.2358,31.171,31.2358,34273.9632
2005-02-11 09:55:00,48.19,48.21,48.12,48.12,22506.569176282417,31.2358,31.2488,31.1905,31.1905,22506.5692
2005-02-11 10:00:00,48.12,48.14,48.05,48.05,90483.26288129784,31.1905,31.2034,31.1451,31.1451,90483.2629
2005-02-11 10:05:00,48.05,48.1,48.04,48.1,81914.77207814464,31.1451,31.1775,31.1386,31.1775,81914.7721
2005-02-11 10:10:00,48.1,48.11,48.05,48.09,37587.11298983206,31.1775,31.184,31.1451,31.171,37587.113
2005-02-11 10:15:00,48.09,48.11,48.08,48.1,35987.66137324346,31.171,31.184,31.1645,31.1775,35987.6614
2005-02-11 10:20:00,48.1,48.11,48.05,48.09,20107.39175139952,31.1775,31.184,31.1451,31.171,20107.3918
2005-02-11 10:25:00,48.09,48.12,48.07,48.12,68547.92642522564,31.171,31.1905,31.158,31.1905,68547.9264
2005-02-11 10:30:00,48.11,48.12,48.05,48.11,30732.32034730949,31.184,31.1905,31.1451,31.184,30732.3203
2005-02-11 10:35:00,48.1,48.11,48.06,48.07,27190.67748200617,31.1775,31.184,31.1516,31.158,27190.6775
2005-02-11 10:40:00,48.07,48.07,48.03,48.04,31417.79961156175,31.158,31.158,31.1321,31.1386,31417.7996
2005-02-11 10:45:00,48.05,48.07,48.04,48.04,32103.27887581401,31.1451,31.158,31.1386,31.1386,32103.2789
2005-02-11 10:50:00,48.05,48.05,48.03,48.05,26162.458585627784,31.1451,31.1451,31.1321,31.1451,26162.4586
2005-02-11 10:55:00,48.05,48.06,48.04,48.05,22735.062264366505,31.1451,31.1516,31.1386,31.1451,22735.0623
2005-02-11 11:00:00,48.05,48.12,48.05,48.12,72660.80201073918,31.1451,31.1905,31.1451,31.1905,72660.802
2005-02-11 11:05:00,48.12,48.16,48.12,48.14,70718.61076202444,31.1905,31.2164,31.1905,31.2034,70718.6108
2005-02-11 11:10:00,48.13,48.32,48.13,48.28,75402.7190677482,31.1969,31.3201,31.1969,31.2942,75402.7191
2005-02-11 11:15:00,48.28,48.32,48.26,48.28,45355.87798469097,31.2942,31.3201,31.2812,31.2942,45355.878
2005-02-11 11:20:00,48.27,48.31,48.23,48.25,122129.55558094368,31.2877,31.3136,31.2618,31.2747,122129.5556
2005-02-11 11:25:00,48.25,48.54,48.25,48.54,129898.3205758026,31.2747,31.4627,31.2747,31.4627,129898.3206
2005-02-11 11:30:00,48.56,48.6,48.4,48.4,87512.85273620473,31.4757,31.5016,31.3719,31.3719,87512.8527
2005-02-11 11:35:00,48.41,48.54,48.4,48.52,81457.78590197647,31.3784,31.4627,31.3719,31.4497,81457.7859
2005-02-11 11:40:00,48.54,48.57,48.53,48.57,28790.129098594767,31.4627,31.4821,31.4562,31.4821,28790.1291
2005-02-11 11:45:00,48.58,48.58,48.53,48.54,28675.882554552725,31.4886,31.4886,31.4562,31.4627,28675.8826
2005-02-11 11:50:00,48.54,48.56,48.52,48.55,27304.92402604821,31.4627,31.4757,31.4497,31.4692,27304.924
2005-02-11 11:55:00,48.55,48.61,48.55,48.59,72089.56929052896,31.4692,31.5081,31.4692,31.4951,72089.5693
2005-02-11 12:00:00,48.59,48.6,48.53,48.6,66148.74900034274,31.4951,31.5016,31.4562,31.5016,66148.749
2005-02-11 12:05:00,48.61,48.61,48.54,48.55,41585.74203130356,31.5081,31.5081,31.4627,31.4692,41585.742
2005-02-11 12:10:00,48.56,48.56,48.52,48.54,33474.23740431852,31.4757,31.4757,31.4497,31.4627,33474.2374
2005-02-11 12:15:00,48.53,48.54,48.47,48.49,19650.40557523135,31.4562,31.4627,31.4173,31.4303,19650.4056
2005-02-11 12:20:00,48.49,48.55,48.49,48.52,43527.93328001828,31.4303,31.4692,31.4303,31.4497,43527.9333
2005-02-11 12:25:00,48.53,48.54,48.45,48.46,53695.87569976009,31.4562,31.4627,31.4044,31.4108,53695.8757
2005-02-11 12:30:00,48.52,48.52,48.41,48.42,70261.62458585628,31.4497,31.4497,31.3784,31.3849,70261.6246
2005-02-11 12:35:00,48.41,48.43,48.39,48.4,63521.07848737576,31.3784,31.3914,31.3655,31.3719,63521.0785
2005-02-11 12:40:00,48.4,48.42,48.38,48.38,29932.5945390152,31.3719,31.3849,31.359,31.359,29932.5945
2005-02-11 12:45:00,48.38,48.41,48.36,48.37,31075.059979435624,31.359,31.3784,31.346,31.3525,31075.06
2005-02-11 12:50:00,48.37,48.39,48.34,48.35,20221.638295441564,31.3525,31.3655,31.3331,31.3395,20221.6383
2005-02-11 12:55:00,48.34,48.34,48.32,48.32,20907.11755969382,31.3331,31.3331,31.3201,31.3201,20907.1176
2005-02-11 13:00:00,48.32,48.35,48.3,48.32,50725.465554666975,31.3201,31.3395,31.3071,31.3201,50725.4656
2005-02-11 13:05:00,48.32,48.35,48.24,48.33,44898.89180852279,31.3201,31.3395,31.2682,31.3266,44898.8918
2005-02-11 13:10:00,48.34,48.34,48.32,48.33,26733.691305838,31.3331,31.3331,31.3201,31.3266,26733.6913
2005-02-11 13:15:00,48.33,48.35,48.27,48.28,27647.66365817434,31.3266,31.3395,31.2877,31.2942,27647.6637
2005-02-11 13:20:00,48.29,48.33,48.29,48.33,15651.776533759854,31.3006,31.3266,31.3006,31.3266,15651.7765
2005-02-11 13:25:00,48.33,48.38,48.33,48.37,21821.08991203016,31.3266,31.359,31.3266,31.3525,21821.0899
2005-02-11 13:30:00,48.37,48.37,48.33,48.35,7883.011538900948,31.3525,31.3525,31.3266,31.3395,7883.0115
2005-02-11 13:35:00,48.35,48.42,48.32,48.4,29589.854906889068,31.3395,31.3849,31.3201,31.3719,29589.8549
2005-02-11 13:40:00,48.4,48.41,48.35,48.36,34273.96321261282,31.3719,31.3784,31.3395,31.346,34273.9632
2005-02-11 13:45:00,48.36,48.36,48.33,48.34,16108.762709928023,31.346,31.346,31.3266,31.3331,16108.7627
2005-02-11 13:50:00,48.35,48.38,48.34,48.38,22049.58300011425,31.3395,31.359,31.3331,31.359,22049.583
2005-02-11 13:55:00,48.38,48.39,48.36,48.38,88655.31817662517,31.359,31.3655,31.346,31.359,88655.3182
2005-02-11 14:00:00,48.37,48.37,48.26,48.29,102364.90346167028,31.3525,31.3525,31.2812,31.3006,102364.9035
2005-02-11 14:05:00,48.28,48.33,48.27,48.33,16794.24197418028,31.2942,31.3266,31.2877,31.3266,16794.242
2005-02-11 14:10:00,48.33,48.34,48.33,48.33,15537.529989717812,31.3266,31.3331,31.3266,31.3266,15537.53
2005-02-11 14:15:00,48.33,48.36,48.31,48.31,54495.60150805438,31.3266,31.346,31.3136,31.3136,54495.6015
2005-02-11 14:20:00,48.32,48.33,48.31,48.33,18393.69359076888,31.3201,31.3266,31.3136,31.3266,18393.6936
2005-02-11 14:25:00,48.32,48.33,48.3,48.32,16794.24197418028,31.3201,31.3266,31.3071,31.3201,16794.242
2005-02-11 14:30:00,48.31,48.33,48.31,48.33,9939.449331657715,31.3136,31.3266,31.3136,31.3266,9939.4493
2005-02-11 14:35:00,48.33,48.34,48.32,48.32,46955.32960127956,31.3266,31.3331,31.3201,31.3201,46955.3296
2005-02-11 14:40:00,48.33,48.34,48.32,48.34,35530.67519707529,31.3266,31.3331,31.3201,31.3331,35530.6752
2005-02-11 14:45:00,48.34,48.35,48.33,48.33,22392.32263224037,31.3331,31.3395,31.3266,31.3266,22392.3226
2005-02-11 14:50:00,48.33,48.35,48.33,48.35,18393.69359076888,31.3266,31.3395,31.3266,31.3395,18393.6936
2005-02-11 14:55:00,48.35,48.35,48.33,48.33,30618.073803267453,31.3395,31.3395,31.3266,31.3266,30618.0738
2005-02-11 15:00:00,48.33,48.35,48.31,48.34,29818.34799497315,31.3266,31.3395,31.3136,31.3331,29818.348
2005-02-11 15:05:00,48.34,48.39,48.32,48.39,1554209.9851479493,31.3331,31.3655,31.3201,31.3655,1554209.9851
2005-02-11 15:10:00,48.39,48.42,48.35,48.35,82942.99097452303,31.3655,31.3849,31.3395,31.3395,82942.991
2005-02-11 15:15:00,48.36,48.37,48.33,48.34,23649.034616702844,31.346,31.3525,31.3266,31.3331,23649.0346
2005-02-11 15:20:00,48.33,48.37,48.33,48.37,28790.129098594767,31.3266,31.3525,31.3266,31.3525,28790.1291
2005-02-11 15:25:00,48.36,48.37,48.33,48.34,45241.63144064892,31.346,31.3525,31.3266,31.3331,45241.6314
2005-02-11 15:30:00,48.34,48.34,48.32,48.32,30046.84108305724,31.3331,31.3331,31.3201,31.3201,30046.8411
2005-02-11 15:35:00,48.31,48.32,48.24,48.26,63978.064663543926,31.3136,31.3201,31.2682,31.2812,63978.0647
2005-02-11 15:40:00,48.25,48.25,48.23,48.24,43756.426368102366,31.2747,31.2747,31.2618,31.2682,43756.4264
2005-02-11 15:45:00,48.25,48.26,48.23,48.23,63978.064663543926,31.2747,31.2812,31.2618,31.2618,63978.0647
2005-02-11 15:50:00,48.24,48.24,48.21,48.21,55295.32731634868,31.2682,31.2682,31.2488,31.2488,55295.3273
2005-02-11 15:55:00,48.22,48.31,48.22,48.26,197075.2884725237,31.2553,31.3136,31.2553,31.2812,197075.2885
2005-02-14 09:30:00,48.24,48.28,48.24,48.26,133896.94961727408,31.2682,31.2942,31.2682,31.2812,133896.9496
2005-02-14 09:35:00,48.23,48.26,48.18,48.19,38729.57843025248,31.2618,31.2812,31.2293,31.2358,38729.5784
2005-02-14 09:40:00,48.19,48.19,48.14,48.14,51867.9309950874,31.2358,31.2358,31.2034,31.2034,51867.931
2005-02-14 09:45:00,48.15,48.18,47.98,47.98,191819.9474465897,31.2099,31.2293,31.0997,31.0997,191819.9474
2005-02-14 09:50:00,48.01,48.03,47.96,47.97,121786.81594881754,31.1192,31.1321,31.0867,31.0932,121786.8159
2005-02-14 09:55:00,47.97,48.01,47.96,48.0,161544.6132754484,31.0932,31.1192,31.0867,31.1127,161544.6133
2005-02-14 10:00:00,48.01,48.01,47.96,47.96,76659.43105221067,31.1192,31.1192,31.0867,31.0867,76659.4311
2005-02-14 10:05:00,47.96,47.96,47.91,47.91,41471.49548726151,31.0867,31.0867,31.0543,31.0543,41471.4955
2005-02-14 10:10:00,47.91,47.92,47.89,47.9,124757.22609391066,31.0543,31.0608,31.0414,31.0479,124757.2261
2005-02-14 10:15:00,47.9,47.91,47.88,47.89,42499.7143836399,31.0479,31.0543,31.0349,31.0414,42499.7144
2005-02-14 10:20:00,47.89,47.9,47.84,47.85,90711.75596938192,31.0414,31.0479,31.009,31.0154,90711.756
2005-02-14 10:25:00,47.85,47.86,47.83,47.86,35416.42865303325,31.0154,31.0219,31.0025,31.0219,35416.4287
2005-02-14 10:30:00,47.86,47.92,47.85,47.92,82486.00479835486,31.0219,31.0608,31.0154,31.0608,82486.0048
2005-02-14 10:35:00,47.92,47.95,47.89,47.9,166114.47503713012,31.0608,31.0803,31.0414,31.0479,166114.475
2005-02-14 10:40:00,47.9,47.91,47.89,47.89,33931.223580486694,31.0479,31.0543,31.0414,31.0414,33931.2236
2005-02-14 10:45:00,47.89,47.91,47.88,47.88,42499.7143836399,31.0414,31.0543,31.0349,31.0349,42499.7144
2005-02-14 10:50:00,47.88,47.9,47.85,47.87,99280.24677253512,31.0349,31.0479,31.0154,31.0284,99280.2468
2005-02-14 10:55:00,47.87,47.88,47.85,47.87,19993.14520735748,31.0284,31.0349,31.0154,31.0284,19993.1452
2005-02-14 11:00:00,47.87,47.89,47.85,47.86,20678.62447160973,31.0284,31.0414,31.0154,31.0219,20678.6245
2005-02-14 11:05:00,47.87,47.89,47.85,47.88,26619.44476179596,31.0284,31.0414,31.0154,31.0349,26619.4448
2005-02-14 11:10:00,47.88,47.9,47.84,47.89,33474.23740431852,31.0349,31.0479,31.009,31.0414,33474.2374
2005-02-14 11:15:00,47.89,47.89,47.88,47.89,32331.771963898093,31.0414,31.0414,31.0349,31.0414,32331.772
2005-02-14 11:20:00,47.89,47.9,47.87,47.87,21135.610647777907,31.0414,31.0479,31.0284,31.0284,21135.6106
2005-02-14 11:25:00,47.87,47.91,47.87,47.91,21592.596823946074,31.0284,31.0543,31.0284,31.0543,21592.5968
2005-02-14 11:30:00,47.91,47.92,47.89,47.92,27761.910202216382,31.0543,31.0608,31.0414,31.0608,27761.9102
2005-02-14 11:35:00,47.91,47.92,47.91,47.92,19650.40557523135,31.0543,31.0608,31.0543,31.0608,19650.4056
2005-02-14 11:40:00,47.92,47.92,47.9,47.91,34159.71666857078,31.0608,31.0608,31.0479,31.0543,34159.7167
2005-02-14 11:45:00,47.91,47.92,47.89,47.91,9482.463155489546,31.0543,31.0608,31.0414,31.0543,9482.4632
2005-02-14 11:50:00,47.92,47.92,47.88,47.9,47298.06923340569,31.0608,31.0608,31.0349,31.0479,47298.0692
2005-02-14 11:55:00,47.9,47.91,47.89,47.89,19193.41939906318,31.0479,31.0543,31.0414,31.0414,19193.4194
2005-02-14 12:00:00,47.87,47.89,47.84,47.84,21021.36410373586,31.0284,31.0414,31.009,31.009,21021.3641
2005-02-14 12:05:00,47.83,47.83,47.77,47.78,49468.7535702045,31.0025,31.0025,30.9636,30.9701,49468.7536
2005-02-14 12:10:00,47.79,47.79,47.75,47.76,64320.80429567006,30.9766,30.9766,30.9506,30.9571,64320.8043
2005-02-14 12:15:00,47.77,47.82,47.76,47.82,11310.40786016223,30.9636,30.996,30.9571,30.996,11310.4079
2005-02-14 12:20:00,47.82,47.84,47.8,47.84,28561.636010510683,30.996,31.009,30.983,31.009,28561.636
2005-02-14 12:25:00,47.84,47.84,47.82,47.83,53124.64297954987,31.009,31.009,30.996,31.0025,53124.643
2005-02-14 12:30:00,47.83,47.91,47.83,47.9,95852.85045127384,31.0025,31.0543,31.0025,31.0479,95852.8505
2005-02-14 12:35:00,47.9,47.91,47.84,47.85,87055.86656003656,31.0479,31.0543,31.009,31.0154,87055.8666
2005-02-14 12:40:00,47.86,47.86,47.83,47.84,15651.776533759854,31.0219,31.0219,31.0025,31.009,15651.7765
2005-02-14 12:45:00,47.84,47.84,47.8,47.83,17708.214326516623,31.009,31.009,30.983,31.0025,17708.2143
2005-02-14 12:50:00,47.83,47.84,47.8,47.8,22049.58300011425,31.0025,31.009,30.983,30.983,22049.583
2005-02-14 12:55:00,47.81,47.83,47.77,47.82,47298.06923340569,30.9895,31.0025,30.9636,30.996,47298.0692
2005-02-14 13:00:00,47.82,47.84,47.8,47.84,32560.265051982176,30.996,31.009,30.983,31.009,32560.2651
2005-02-14 13:05:00,47.83,47.85,47.83,47.84,27876.156746258424,31.0025,31.0154,31.0025,31.009,27876.1567
2005-02-14 13:10:00,47.86,47.86,47.84,47.84,21249.85719181995,31.0219,31.0219,31.009,31.009,21249.8572
2005-02-14 13:15:00,47.84,47.84,47.83,47.84,27304.92402604821,31.009,31.009,31.0025,31.009,27304.924
2005-02-14 13:20:00,47.84,47.86,47.83,47.83,26162.458585627784,31.009,31.0219,31.0025,31.0025,26162.4586
2005-02-14 13:25:00,47.82,47.85,47.81,47.81,214098.02353478808,30.996,31.0154,30.9895,30.9895,214098.0235
2005-02-14 13:30:00,47.81,47.82,47.8,47.8,19536.159031189305,30.9895,30.996,30.983,30.983,19536.159
2005-02-14 13:35:00,47.81,47.81,47.77,47.77,23420.54152861876,30.9895,30.9895,30.9636,30.9636,23420.5415
2005-02-14 13:40:00,47.77,47.77,47.7,47.74,103050.38272592254,30.9636,30.9636,30.9182,30.9441,103050.3827
2005-02-14 13:45:00,47.74,47.75,47.71,47.72,155489.54644122015,30.9441,30.9506,30.9247,30.9312,155489.5464
2005-02-14 13:50:00,47.71,47.72,47.69,47.7,52896.149891465786,30.9247,30.9312,30.9117,30.9182,52896.1499
2005-02-14 13:55:00,47.68,47.68,47.63,47.65,79858.33428538787,30.9053,30.9053,30.8728,30.8858,79858.3343
2005-02-14 14:00:00,47.66,47.66,47.62,47.62,57237.51856506341,30.8923,30.8923,30.8664,30.8664,57237.5186
2005-02-14 14:05:00,47.62,47.67,47.62,47.67,143493.65931680566,30.8664,30.8988,30.8664,30.8988,143493.6593
2005-02-14 14:10:00,47.67,47.71,47.67,47.71,57694.504741231576,30.8988,30.9247,30.8988,30.9247,57694.5047
2005-02-14 14:15:00,47.71,47.75,47.71,47.74,41128.75585513538,30.9247,30.9506,30.9247,30.9441,41128.7559
2005-02-14 14:20:00,47.75,47.76,47.74,47.75,39415.05769450474,30.9506,30.9571,30.9441,30.9506,39415.0577
2005-02-14 14:25:00,47.76,47.77,47.76,47.77,39186.56460642066,30.9571,30.9636,30.9571,30.9636,39186.5646
2005-02-14 14:30:00,47.77,47.77,47.72,47.74,79744.08774134582,30.9636,30.9636,30.9312,30.9441,79744.0877
2005-02-14 14:35:00,47.74,47.75,47.72,47.73,23991.774248828973,30.9441,30.9506,30.9312,30.9377,23991.7742
2005-02-14 14:40:00,47.74,47.75,47.69,47.7,58494.23054952588,30.9441,30.9506,30.9117,30.9182,58494.2305
2005-02-14 14:45:00,47.7,47.74,47.7,47.72,27190.67748200617,30.9182,30.9441,30.9182,30.9312,27190.6775
2005-02-14 14:50:00,47.73,47.74,47.72,47.73,38272.59225408432,30.9377,30.9441,30.9312,30.9377,38272.5923
2005-02-14 14:55:00,47.72,47.75,47.72,47.75,23991.774248828973,30.9312,30.9506,30.9312,30.9506,23991.7742
2005-02-14 15:00:00,47.75,47.76,47.73,47.75,57009.025476979325,30.9506,30.9571,30.9377,30.9506,57009.0255
2005-02-14 15:05:00,47.75,47.78,47.75,47.76,43756.426368102366,30.9506,30.9701,30.9506,30.9571,43756.4264
2005-02-14 15:10:00,47.76,47.78,47.75,47.77,40214.78350279904,30.9571,30.9701,30.9506,30.9636,40214.7835
2005-02-14 15:15:00,47.77,47.79,47.77,47.78,42728.20747172398,30.9636,30.9766,30.9636,30.9701,42728.2075
2005-02-14 15:20:00,47.78,47.79,47.76,47.78,80086.82737347196,30.9701,30.9766,30.9571,30.9701,80086.8274
2005-02-14 15:25:00,47.77,47.79,47.75,47.76,37472.866445790016,30.9636,30.9766,30.9506,30.9571,37472.8664
2005-02-14 15:30:00,47.76,47.78,47.75,47.77,82714.49788643894,30.9571,30.9701,30.9506,30.9636,82714.4979
2005-02-14 15:35:00,47.78,47.78,47.75,47.75,70375.87112989833,30.9701,30.9701,30.9506,30.9506,70375.8711
2005-02-14 15:40:00,47.76,47.76,47.73,47.74,74717.23980349595,30.9571,30.9571,30.9377,30.9441,74717.2398
2005-02-14 15:45:00,47.73,47.77,47.73,47.77,49468.7535702045,30.9377,30.9636,30.9377,30.9636,49468.7536
2005-02-14 15:50:00,47.76,47.77,47.74,47.75,89112.30435279333,30.9571,30.9636,30.9441,30.9506,89112.3044
2005-02-14 15:55:00,47.74,47.77,47.7,47.75,108648.46338398264,30.9441,30.9636,30.9182,30.9506,108648.4634
2005-02-15 09:30:00,47.84,47.84,47.77,47.83,156060.77916143037,31.009,31.009,30.9636,31.0025,156060.7792
2005-02-15 09:35:00,47.84,47.84,47.71,47.77,71861.07620244488,31.009,31.009,30.9247,30.9636,71861.0762
2005-02-15 09:40:00,47.78,47.91,47.78,47.91,54381.35496401234,30.9701,31.0543,30.9701,31.0543,54381.355
2005-02-15 09:45:00,47.91,47.96,47.91,47.91,74831.48634753798,31.0543,31.0867,31.0543,31.0543,74831.4863
2005-02-15 09:50:00,47.91,47.91,47.83,47.84,31075.059979435624,31.0543,31.0543,31.0025,31.009,31075.06
2005-02-15 09:55:00,47.83,47.83,47.74,47.74,67176.96789672112,31.0025,31.0025,30.9441,30.9441,67176.9679
2005-02-15 10:00:00,47.75,47.79,47.72,47.76,82942.99097452303,30.9506,30.9766,30.9312,30.9571,82942.991
2005-02-15 10:05:00,47.77,47.82,47.77,47.79,77916.14303667314,30.9636,30.996,30.9636,30.9766,77916.143
2005-02-15 10:10:00,47.79,47.84,47.78,47.81,70718.61076202444,30.9766,31.009,30.9701,30.9895,70718.6108
2005-02-15 10:15:00,47.81,47.84,47.79,47.82,42385.467839597855,30.9895,31.009,30.9766,30.996,42385.4678
2005-02-15 10:20:00,47.82,47.91,47.82,47.85,36787.38718153776,30.996,31.0543,30.996,31.0154,36787.3872
2005-02-15 10:25:00,47.85,47.85,47.82,47.82,94139.1522906432,31.0154,31.0154,30.996,30.996,94139.1523
2005-02-15 10:30:00,47.83,47.83,47.8,47.81,43185.19364789215,31.0025,31.0025,30.983,30.9895,43185.1936
2005-02-15 10:35:00,47.82,47.84,47.8,47.82,118245.17308351422,30.996,31.009,30.983,30.996,118245.1731
2005-02-15 10:40:00,47.82,47.82,47.77,47.79,143836.3989489318,30.996,30.996,30.9636,30.9766,143836.3989
2005-02-15 10:45:00,47.79,47.82,47.78,47.8,52896.149891465786,30.9766,30.996,30.9701,30.983,52896.1499
2005-02-15 10:50:00,47.8,47.81,47.79,47.81,61807.38032674512,30.983,30.9895,30.9766,30.9895,61807.3803
2005-02-15 10:55:00,47.8,47.82,47.78,47.82,174340.2262081572,30.983,30.996,30.9701,30.996,174340.2262
2005-02-15 11:00:00,47.82,47.82,47.76,47.77,48897.52084999429,30.996,30.996,30.9571,30.9636,48897.5208
2005-02-15 11:05:00,47.76,47.8,47.76,47.77,41243.00239917743,30.9571,30.983,30.9571,30.9636,41243.0024
2005-02-15 11:10:00,47.77,47.8,47.77,47.79,37929.85262195818,30.9636,30.983,30.9636,30.9766,37929.8526
2005-02-15 11:15:00,47.8,47.8,47.78,47.79,18165.200502684795,30.983,30.983,30.9701,30.9766,18165.2005
2005-02-15 11:20:00,47.79,47.81,47.78,47.8,79972.5808294299,30.9766,30.9895,30.9701,30.983,79972.5808
2005-02-15 11:25:00,47.8,47.8,47.77,47.78,19536.159031189305,30.983,30.983,30.9636,30.9701,19536.159
2005-02-15 11:30:00,47.78,47.81,47.77,47.81,92425.45413001256,30.9701,30.9895,30.9636,30.9895,92425.4541
2005-02-15 11:35:00,47.81,47.84,47.81,47.84,67748.20061693134,30.9895,31.009,30.9895,31.009,67748.2006
2005-02-15 11:40:00,47.84,47.84,47.83,47.84,23534.7880726608,31.009,31.009,31.0025,31.009,23534.7881
2005-02-15 11:45:00,47.84,47.84,47.83,47.83,28333.1429224266,31.009,31.009,31.0025,31.0025,28333.1429
2005-02-15 11:50:00,47.83,47.86,47.83,47.84,100536.9587569976,31.0025,31.0219,31.0025,31.009,100536.9588
2005-02-15 11:55:00,47.84,47.85,47.84,47.84,26276.705129669823,31.009,31.0154,31.009,31.009,26276.7051
2005-02-15 12:00:00,47.84,47.88,47.84,47.88,102707.64309379642,31.009,31.0349,31.009,31.0349,102707.6431
2005-02-15 12:05:00,47.88,47.88,47.87,47.88,14623.55763738147,31.0349,31.0349,31.0284,31.0349,14623.5576
2005-02-15 12:10:00,47.86,47.87,47.84,47.86,16679.99543013824,31.0219,31.0284,31.009,31.0219,16679.9954
2005-02-15 12:15:00,47.87,47.87,47.85,47.86,57237.51856506341,31.0284,31.0284,31.0154,31.0219,57237.5186
2005-02-15 12:20:00,47.86,47.87,47.84,47.84,12567.1198446247,31.0219,31.0284,31.009,31.009,12567.1198
2005-02-15 12:25:00,47.84,47.86,47.82,47.82,39529.30423854679,31.009,31.0219,30.996,30.996,39529.3042
2005-02-15 12:30:00,47.83,47.84,47.79,47.81,27647.66365817434,31.0025,31.009,30.9766,30.9895,27647.6637
2005-02-15 12:35:00,47.81,47.83,47.8,47.81,22278.076088198333,30.9895,31.0025,30.983,30.9895,22278.0761
2005-02-15 12:40:00,47.8,47.81,47.77,47.77,22278.076088198333,30.983,30.9895,30.9636,30.9636,22278.0761
2005-02-15 12:45:00,47.77,47.78,47.72,47.76,49925.739746372674,30.9636,30.9701,30.9312,30.9571,49925.7397
2005-02-15 12:50:00,47.75,47.77,47.71,47.73,38615.33188621044,30.9506,30.9636,30.9247,30.9377,38615.3319
2005-02-15 12:55:00,47.71,47.72,47.69,47.7,37130.12681366389,30.9247,30.9312,30.9117,30.9182,37130.1268
2005-02-15 13:00:00,47.7,47.71,47.67,47.7,91054.49560150804,30.9182,30.9247,30.8988,30.9182,91054.4956
2005-02-15 13:05:00,47.71,47.72,47.69,47.7,64663.543927796185,30.9247,30.9312,30.9117,30.9182,64663.5439
2005-02-15 13:10:00,47.71,47.72,47.7,47.7,61921.62687078716,30.9247,30.9312,30.9182,30.9182,61921.6269
2005-02-15 13:15:00,47.7,47.71,47.67,47.71,34959.44247686508,30.9182,30.9247,30.8988,30.9247,34959.4425
2005-02-15 13:20:00,47.72,47.76,47.72,47.74,26619.44476179596,30.9312,30.9571,30.9312,30.9441,26619.4448
2005-02-15 13:25:00,47.74,47.79,47.64,47.65,65120.53010396435,30.9441,30.9766,30.8793,30.8858,65120.5301
2005-02-15 13:30:00,47.65,47.69,47.63,47.69,39643.55078258883,30.8858,30.9117,30.8728,30.9117,39643.5508
2005-02-15 13:35:00,47.68,47.7,47.63,47.63,23077.80189649263,30.9053,30.9182,30.8728,30.8728,23077.8019
2005-02-15 13:40:00,47.64,47.68,47.64,47.66,33474.23740431852,30.8793,30.9053,30.8793,30.8923,33474.2374
2005-02-15 13:45:00,47.66,47.68,47.63,47.67,84999.4287672798,30.8923,30.9053,30.8728,30.8988,84999.4288
2005-02-15 13:50:00,47.67,47.69,47.66,47.68,19307.66594310522,30.8988,30.9117,30.8923,30.9053,19307.6659
2005-02-15 13:55:00,47.68,47.73,47.66,47.7,49240.260482120415,30.9053,30.9377,30.8923,30.9182,49240.2605
2005-02-15 14:00:00,47.7,47.71,47.7,47.71,25933.9654975437,30.9182,30.9247,30.9182,30.9247,25933.9655
2005-02-15 14:05:00,47.71,47.73,47.7,47.7,24220.267336913057,30.9247,30.9377,30.9182,30.9182,24220.2673
2005-02-15 14:10:00,47.71,47.73,47.7,47.73,47069.5761453216,30.9247,30.9377,30.9182,30.9377,47069.5761
2005-02-15 14:15:00,47.73,47.74,47.68,47.73,29361.36181880498,30.9377,30.9441,30.9053,30.9377,29361.3618
2005-02-15 14:20:00,47.73,47.77,47.71,47.77,73117.78818690735,30.9377,30.9636,30.9247,30.9636,73117.7882
2005-02-15 14:25:00,47.77,47.83,47.75,47.8,39986.29041471495,30.9636,31.0025,30.9506,30.983,39986.2904
2005-02-15 14:30:00,47.81,47.82,47.77,47.77,86256.14075174226,30.9895,30.996,30.9636,30.9636,86256.1408
2005-02-15 14:35:00,47.77,47.81,47.77,47.8,41928.48166342968,30.9636,30.9895,30.9636,30.983,41928.4817
2005-02-15 14:40:00,47.79,47.8,47.78,47.78,85913.40111961613,30.9766,30.983,30.9701,30.9701,85913.4011
2005-02-15 14:45:00,47.78,47.79,47.72,47.72,45355.87798469097,30.9701,30.9766,30.9312,30.9312,45355.878
2005-02-15 14:50:00,47.71,47.72,47.63,47.65,40786.01622300925,30.9247,30.9312,30.8728,30.8858,40786.0162
2005-02-15 14:55:00,47.65,47.72,47.64,47.72,39986.29041471495,30.8858,30.9312,30.8793,30.9312,39986.2904
2005-02-15 15:00:00,47.71,47.76,47.71,47.76,21592.596823946074,30.9247,30.9571,30.9247,30.9571,21592.5968
2005-02-15 15:05:00,47.76,47.8,47.76,47.8,76773.67759625272,30.9571,30.983,30.9571,30.983,76773.6776
2005-02-15 15:10:00,47.8,47.84,47.77,47.78,106592.02559122589,30.983,31.009,30.9636,30.9701,106592.0256
2005-02-15 15:15:00,47.78,47.78,47.75,47.75,61121.90106249286,30.9701,30.9701,30.9506,30.9506,61121.9011
2005-02-15 15:20:00,47.75,47.76,47.75,47.76,26619.44476179596,30.9506,30.9571,30.9506,30.9571,26619.4448
2005-02-15 15:25:00,47.76,47.76,47.73,47.74,73346.28127499143,30.9571,30.9571,30.9377,30.9441,73346.2813
2005-02-15 15:30:00,47.74,47.75,47.7,47.73,230778.0189649263,30.9441,30.9506,30.9182,30.9377,230778.019
2005-02-15 15:35:00,47.75,47.76,47.73,47.73,50839.71209870902,30.9506,30.9571,30.9377,30.9377,50839.7121
2005-02-15 15:40:00,47.73,47.74,47.7,47.7,123729.00719753228,30.9377,30.9441,30.9182,30.9182,123729.0072
2005-02-15 15:45:00,47.7,47.7,47.7,47.7,49240.260482120415,30.9182,30.9182,30.9182,30.9182,49240.2605
2005-02-15 15:50:00,47.7,47.7,47.7,47.7,89112.30435279333,30.9182,30.9182,30.9182,30.9182,89112.3044
2005-02-15 15:55:00,47.7,47.7,47.7,47.7,96309.83662744204,30.9182,30.9182,30.9182,30.9182,96309.8366
2005-02-16 09:30:00,47.62,47.63,47.56,47.57,103393.12235804868,30.8664,30.8728,30.8275,30.834,103393.1224
2005-02-16 09:35:00,47.57,47.66,47.53,47.55,82486.00479835486,30.834,30.8923,30.808,30.821,82486.0048
2005-02-16 09:40:00,47.54,47.54,47.46,47.49,63978.064663543926,30.8145,30.8145,30.7627,30.7821,63978.0647
2005-02-16 09:45:00,47.49,47.55,47.44,47.55,76887.92414029475,30.7821,30.821,30.7497,30.821,76887.9241
2005-02-16 09:50:00,47.55,47.55,47.51,47.53,57237.51856506341,30.821,30.821,30.7951,30.808,57237.5186
2005-02-16 09:55:00,47.53,47.56,47.49,47.49,84199.7029589855,30.808,30.8275,30.7821,30.7821,84199.703
2005-02-16 10:00:00,47.49,47.51,47.42,47.5,63406.83194333372,30.7821,30.7951,30.7367,30.7886,63406.8319
2005-02-16 10:05:00,47.5,47.56,47.49,47.54,60664.91488632469,30.7886,30.8275,30.7821,30.8145,60664.9149
2005-02-16 10:10:00,47.55,47.56,47.49,47.49,44327.65908831258,30.821,30.8275,30.7821,30.7821,44327.6591
2005-02-16 10:15:00,47.49,47.64,47.49,47.63,77344.91031646293,30.7821,30.8793,30.7821,30.8728,77344.9103
2005-02-16 10:20:00,47.63,47.63,47.55,47.55,36673.14063749572,30.8728,30.8728,30.821,30.821,36673.1406
2005-02-16 10:25:00,47.56,47.61,47.56,47.6,31303.553067519708,30.8275,30.8599,30.8275,30.8534,31303.5531
2005-02-16 10:30:00,47.6,47.61,47.56,47.58,107505.9979435622,30.8534,30.8599,30.8275,30.8404,107505.9979
2005-02-16 10:35:00,47.58,47.63,47.57,47.62,131040.786016223,30.8404,30.8728,30.834,30.8664,131040.786
2005-02-16 10:40:00,47.61,47.63,47.57,47.61,68433.67988118359,30.8599,30.8728,30.834,30.8599,68433.6799
2005-02-16 10:45:00,47.6,47.61,47.57,47.61,42728.20747172398,30.8534,30.8599,30.834,30.8599,42728.2075
2005-02-16 10:50:00,47.6,47.6,47.54,47.55,26733.691305838,30.8534,30.8534,30.8145,30.821,26733.6913
2005-02-16 10:55:00,47.56,47.61,47.55,47.6,60322.17525419856,30.8275,30.8599,30.821,30.8534,60322.1753
2005-02-16 11:00:00,47.6,47.6,47.55,47.59,20450.131383525648,30.8534,30.8534,30.821,30.8469,20450.1314
2005-02-16 11:05:00,47.59,47.63,47.58,47.61,27761.910202216382,30.8469,30.8728,30.8404,30.8599,27761.9102
2005-02-16 11:10:00,47.6,47.6,47.56,47.56,21021.36410373586,30.8534,30.8534,30.8275,30.8275,21021.3641
2005-02-16 11:15:00,47.56,47.56,47.54,47.55,37701.3595338741,30.8275,30.8275,30.8145,30.821,37701.3595
2005-02-16 11:20:00,47.55,47.55,47.54,47.54,21706.84336798812,30.821,30.821,30.8145,30.8145,21706.8434
2005-02-16 11:25:00,47.55,47.6,47.55,47.6,57123.27202102137,30.821,30.8534,30.821,30.8534,57123.272
2005-02-16 11:30:00,47.59,47.62,47.56,47.61,36673.14063749572,30.8469,30.8664,30.8275,30.8599,36673.1406
2005-02-16 11:35:00,47.62,47.62,47.6,47.6,58494.23054952588,30.8664,30.8664,30.8534,30.8534,58494.2305
2005-02-16 11:40:00,47.59,47.59,47.56,47.56,18393.69359076888,30.8469,30.8469,30.8275,30.8275,18393.6936
2005-02-16 11:45:00,47.55,47.56,47.54,47.55,84656.68913515366,30.821,30.8275,30.8145,30.821,84656.6891
2005-02-16 11:50:00,47.55,47.56,47.54,47.56,23877.52770478693,30.821,30.8275,30.8145,30.8275,23877.5277
2005-02-16 11:55:00,47.56,47.57,47.56,47.56,18850.67976693705,30.8275,30.834,30.8275,30.8275,18850.6798
2005-02-16 12:00:00,47.56,47.57,47.55,47.55,62150.11995887125,30.8275,30.834,30.821,30.821,62150.12
2005-02-16 12:05:00,47.56,47.6,47.56,47.57,42499.7143836399,30.8275,30.8534,30.8275,30.834,42499.7144
2005-02-16 12:10:00,47.56,47.57,47.55,47.56,38272.59225408432,30.8275,30.834,30.821,30.8275,38272.5923
2005-02-16 12:15:00,47.56,47.58,47.55,47.57,81800.52553410259,30.8275,30.8404,30.821,30.834,81800.5255
2005-02-16 12:20:00,47.56,47.56,47.54,47.56,25591.22586541757,30.8275,30.8275,30.8145,30.8275,25591.2259
2005-02-16 12:25:00,47.57,47.63,47.57,47.62,88769.5647206672,30.834,30.8728,30.834,30.8664,88769.5647
2005-02-16 12:30:00,47.62,47.62,47.59,47.61,32788.75814006626,30.8664,30.8664,30.8469,30.8599,32788.7581
2005-02-16 12:35:00,47.6,47.63,47.6,47.63,41814.23511938764,30.8534,30.8728,30.8534,30.8728,41814.2351
2005-02-16 12:40:00,47.62,47.66,47.57,47.66,125442.70535816292,30.8664,30.8923,30.834,30.8923,125442.7054
2005-02-16 12:45:00,47.65,47.65,47.6,47.6,20564.37792756769,30.8858,30.8858,30.8534,30.8534,20564.3779
2005-02-16 12:50:00,47.6,47.63,47.6,47.62,34502.456300696904,30.8534,30.8728,30.8534,30.8664,34502.4563
2005-02-16 12:55:00,47.63,47.63,47.62,47.63,58722.72363760996,30.8728,30.8728,30.8664,30.8728,58722.7236
2005-02-16 13:00:00,47.63,47.63,47.59,47.6,21249.85719181995,30.8728,30.8728,30.8469,30.8534,21249.8572
2005-02-16 13:05:00,47.61,47.64,47.6,47.64,21249.85719181995,30.8599,30.8793,30.8534,30.8793,21249.8572
2005-02-16 13:10:00,47.63,47.64,47.63,47.63,14966.297269507597,30.8728,30.8793,30.8728,30.8728,14966.2973
2005-02-16 13:15:00,47.63,47.67,47.63,47.67,54038.61533188621,30.8728,30.8988,30.8728,30.8988,54038.6153
2005-02-16 13:20:00,47.67,47.67,47.63,47.63,452302.0678624472,30.8988,30.8988,30.8728,30.8728,452302.0679
2005-02-16 13:25:00,47.63,47.64,47.62,47.63,19193.41939906318,30.8728,30.8793,30.8664,30.8728,19193.4194
2005-02-16 13:30:00,47.63,47.63,47.6,47.63,101222.43802124988,30.8728,30.8728,30.8534,30.8728,101222.438
2005-02-16 13:35:00,47.63,47.64,47.63,47.63,34388.20975665486,30.8728,30.8793,30.8728,30.8728,34388.2098
2005-02-16 13:40:00,47.63,47.63,47.63,47.63,13481.092196961044,30.8728,30.8728,30.8728,30.8728,13481.0922
2005-02-16 13:45:00,47.63,47.68,47.63,47.67,48326.28812978407,30.8728,30.9053,30.8728,30.8988,48326.2881
2005-02-16 13:50:00,47.67,47.69,47.64,47.68,64206.55775162802,30.8988,30.9117,30.8793,30.9053,64206.5578
2005-02-16 13:55:00,47.69,47.7,47.66,47.67,52439.16371529761,30.9117,30.9182,30.8923,30.8988,52439.1637
2005-02-16 14:00:00,47.67,47.74,47.67,47.71,37472.866445790016,30.8988,30.9441,30.8988,30.9247,37472.8664
2005-02-16 14:05:00,47.71,47.75,47.7,47.72,42728.20747172398,30.9247,30.9506,30.9182,30.9312,42728.2075
2005-02-16 14:10:00,47.72,47.74,47.7,47.72,59750.942533988346,30.9312,30.9441,30.9182,30.9312,59750.9425
2005-02-16 14:15:00,47.7,47.7,47.69,47.7,17822.460870558665,30.9182,30.9182,30.9117,30.9182,17822.4609
2005-02-16 14:20:00,47.7,47.73,47.7,47.71,17822.460870558665,30.9182,30.9377,30.9182,30.9247,17822.4609
2005-02-16 14:25:00,47.73,47.73,47.7,47.72,34959.44247686508,30.9377,30.9377,30.9182,30.9312,34959.4425
2005-02-16 14:30:00,47.73,47.78,47.72,47.78,72660.80201073918,30.9377,30.9701,30.9312,30.9701,72660.802
2005-02-16 14:35:00,47.78,47.8,47.77,47.8,102593.39654975435,30.9701,30.983,30.9636,30.983,102593.3965
2005-02-16 14:40:00,47.78,47.87,47.78,47.87,97909.2882440306,30.9701,31.0284,30.9701,31.0284,97909.2882
2005-02-16 14:45:00,47.84,47.91,47.79,47.81,73460.52781903348,31.009,31.0543,30.9766,30.9895,73460.5278
2005-02-16 14:50:00,47.82,47.89,47.82,47.86,47526.56232148978,30.996,31.0414,30.996,31.0219,47526.5623
2005-02-16 14:55:00,47.85,47.95,47.85,47.95,74146.00708328573,31.0154,31.0803,31.0154,31.0803,74146.0071
2005-02-16 15:00:00,47.95,47.98,47.9,47.91,277619.10202216386,31.0803,31.0997,31.0479,31.0543,277619.102
2005-02-16 15:05:00,47.91,47.94,47.89,47.94,41814.23511938764,31.0543,31.0738,31.0414,31.0738,41814.2351
2005-02-16 15:10:00,47.92,47.95,47.92,47.94,30732.32034730949,31.0608,31.0803,31.0608,31.0738,30732.3203
2005-02-16 15:15:00,47.94,47.95,47.91,47.92,51867.9309950874,31.0738,31.0803,31.0543,31.0608,51867.931
2005-02-16 15:20:00,47.92,47.95,47.92,47.94,31532.04615560379,31.0608,31.0803,31.0608,31.0738,31532.0462
2005-02-16 15:25:00,47.93,47.96,47.91,47.95,96766.8228036102,31.0673,31.0867,31.0543,31.0803,96766.8228
2005-02-16 15:30:00,47.95,47.98,47.94,47.97,182108.9912030161,31.0803,31.0997,31.0738,31.0932,182108.9912
2005-02-16 15:35:00,47.95,47.98,47.94,47.94,95967.0969953159,31.0803,31.0997,31.0738,31.0738,95967.097
2005-02-16 15:40:00,47.93,47.98,47.93,47.97,62035.873414829206,31.0673,31.0997,31.0673,31.0932,62035.8734
2005-02-16 15:45:00,47.98,47.98,47.93,47.94,63635.3250314178,31.0997,31.0997,31.0673,31.0738,63635.325
2005-02-16 15:50:00,47.93,47.95,47.85,47.86,69690.39186564606,31.0673,31.0803,31.0154,31.0219,69690.3919
2005-02-16 15:55:00,47.86,47.86,47.8,47.81,122700.7883011539,31.0219,31.0219,30.983,30.9895,122700.7883
2005-02-17 09:30:00,47.84,47.95,47.84,47.95,70604.36421798241,31.009,31.0803,31.009,31.0803,70604.3642
2005-02-17 09:35:00,47.96,47.97,47.86,47.92,74374.50017136981,31.0867,31.0932,31.0219,31.0608,74374.5002
2005-02-17 09:40:00,47.95,47.99,47.93,47.94,129898.3205758026,31.0803,31.1062,31.0673,31.0738,129898.3206
2005-02-17 09:45:00,47.94,48.01,47.94,48.0,59636.6959899463,31.0738,31.1192,31.0738,31.1127,59636.696
2005-02-17 09:50:00,48.0,48.02,47.97,47.97,43070.94710385011,31.1127,31.1256,31.0932,31.0932,43070.9471
2005-02-17 09:55:00,47.97,48.04,47.97,48.02,38843.824974294526,31.0932,31.1386,31.0932,31.1256,38843.825
2005-02-17 10:00:00,48.02,48.08,48.01,48.05,96766.8228036102,31.1256,31.1645,31.1192,31.1451,96766.8228
2005-02-17 10:05:00,48.05,48.05,48.02,48.04,67519.70752884726,31.1451,31.1451,31.1256,31.1386,67519.7075
2005-02-17 10:10:00,48.04,48.04,47.84,47.93,133668.45652919,31.1386,31.1386,31.009,31.0673,133668.4565
2005-02-17 10:15:00,47.93,48.03,47.88,48.03,55980.80658060094,31.0673,31.1321,31.0349,31.1321,55980.8066
2005-02-17 10:20:00,47.99,47.99,47.87,47.87,161430.36673140636,31.1062,31.1062,31.0284,31.0284,161430.3667
2005-02-17 10:25:00,47.87,47.92,47.84,47.92,79058.60847709357,31.0284,31.0608,31.009,31.0608,79058.6085
2005-02-17 10:30:00,47.93,47.97,47.92,47.97,93110.93339426482,31.0673,31.0932,31.0608,31.0932,93110.9334
2005-02-17 10:35:00,47.97,47.97,47.93,47.95,59293.95635782018,31.0932,31.0932,31.0673,31.0803,59293.9564
2005-02-17 10:40:00,47.95,47.98,47.92,47.93,38272.59225408432,31.0803,31.0997,31.0608,31.0673,38272.5923
2005-02-17 10:45:00,47.93,47.99,47.93,47.98,36216.15446132755,31.0673,31.1062,31.0673,31.0997,36216.1545
2005-02-17 10:50:00,47.98,48.0,47.98,47.99,53124.64297954987,31.0997,31.1127,31.0997,31.1062,53124.643
2005-02-17 10:55:00,47.99,48.02,47.99,48.02,74717.23980349595,31.1062,31.1256,31.1062,31.1256,74717.2398
2005-02-17 11:00:00,48.02,48.02,47.98,47.98,101450.93110933396,31.1256,31.1256,31.0997,31.0997,101450.9311
2005-02-17 11:05:00,47.98,47.99,47.97,47.98,22392.32263224037,31.0997,31.1062,31.0932,31.0997,22392.3226
2005-02-17 11:10:00,47.98,48.01,47.98,47.99,132868.7307208957,31.0997,31.1192,31.0997,31.1062,132868.7307
2005-02-17 11:15:00,47.98,47.99,47.97,47.98,43185.19364789215,31.0997,31.1062,31.0932,31.0997,43185.1936
2005-02-17 11:20:00,47.98,48.02,47.98,48.02,72546.55546669713,31.0997,31.1256,31.0997,31.1256,72546.5555
2005-02-17 11:25:00,48.01,48.03,48.0,48.02,29932.5945390152,31.1192,31.1321,31.1127,31.1256,29932.5945
2005-02-17 11:30:00,48.03,48.05,48.0,48.0,18736.433222895008,31.1321,31.1451,31.1127,31.1127,18736.4332
2005-02-17 11:35:00,48.0,48.01,47.98,47.98,13366.845652919,31.1127,31.1192,31.0997,31.0997,13366.8457
2005-02-17 11:40:00,47.99,48.0,47.98,47.98,232834.45675768307,31.1062,31.1127,31.0997,31.0997,232834.4568
2005-02-17 11:45:00,47.98,48.0,47.98,47.99,16108.762709928023,31.0997,31.1127,31.0997,31.1062,16108.7627
2005-02-17 11:50:00,47.99,47.99,47.97,47.98,103507.36890209072,31.1062,31.1062,31.0932,31.0997,103507.3689
2005-02-17 11:55:00,47.98,47.98,47.95,47.96,172740.7745915686,31.0997,31.0997,31.0803,31.0867,172740.7746
2005-02-17 12:00:00,47.95,48.04,47.92,47.98,47526.56232148978,31.0803,31.1386,31.0608,31.0997,47526.5623
2005-02-17 12:05:00,47.98,48.02,47.97,47.98,42156.97475151376,31.0997,31.1256,31.0932,31.0997,42156.9748
2005-02-17 12:10:00,47.99,48.0,47.93,47.93,38615.33188621044,31.1062,31.1127,31.0673,31.0673,38615.3319
2005-02-17 12:15:00,47.94,48.0,47.93,48.0,15194.790357591684,31.0738,31.1127,31.0673,31.1127,15194.7904
2005-02-17 12:20:00,47.99,48.02,47.97,48.02,14966.297269507597,31.1062,31.1256,31.0932,31.1256,14966.2973
2005-02-17 12:25:00,48.0,48.01,47.96,47.97,15309.036901633726,31.1127,31.1192,31.0867,31.0932,15309.0369
2005-02-17 12:30:00,47.97,47.98,47.94,47.95,141551.46806809094,31.0932,31.0997,31.0738,31.0803,141551.4681
2005-02-17 12:35:00,47.96,47.98,47.96,47.98,17479.72123843254,31.0867,31.0997,31.0867,31.0997,17479.7212
2005-02-17 12:40:00,47.98,47.99,47.98,47.98,17022.735062264368,31.0997,31.1062,31.0997,31.0997,17022.7351
2005-02-17 12:45:00,47.98,47.99,47.97,47.99,28447.38946646864,31.0997,31.1062,31.0932,31.1062,28447.3895
2005-02-17 12:50:00,47.99,48.01,47.98,47.99,57922.99782931567,31.1062,31.1192,31.0997,31.1062,57922.9978
2005-02-17 12:55:00,47.99,48.01,47.99,48.01,17136.98160630641,31.1062,31.1192,31.1062,31.1192,17136.9816
2005-02-17 13:00:00,47.99,48.01,47.98,47.98,227350.62264366503,31.1062,31.1192,31.0997,31.0997,227350.6226
2005-02-17 13:05:00,47.98,48.02,47.93,47.94,54952.58768422256,31.0997,31.1256,31.0673,31.0738,54952.5877
2005-02-17 13:10:00,47.93,47.98,47.92,47.93,28904.37564263681,31.0673,31.0997,31.0608,31.0673,28904.3756
2005-02-17 13:15:00,47.94,47.97,47.93,47.94,26505.19821775392,31.0738,31.0932,31.0673,31.0738,26505.1982
2005-02-17 13:20:00,47.91,47.92,47.87,47.88,31075.059979435624,31.0543,31.0608,31.0284,31.0349,31075.06
2005-02-17 13:25:00,47.88,47.89,47.84,47.84,31303.553067519708,31.0349,31.0414,31.009,31.009,31303.5531
2005-02-17 13:30:00,47.84,47.89,47.82,47.83,48212.04158574203,31.009,31.0414,30.996,31.0025,48212.0416
2005-02-17 13:35:00,47.83,47.9,47.83,47.88,24334.513880955103,31.0025,31.0479,31.0025,31.0349,24334.5139
2005-02-17 13:40:00,47.9,47.93,47.89,47.91,33131.49777219239,31.0479,31.0673,31.0414,31.0543,33131.4978
2005-02-17 13:45:00,47.91,47.91,47.89,47.9,10967.668228036102,31.0543,31.0543,31.0414,31.0479,10967.6682
2005-02-17 13:50:00,47.91,47.91,47.82,47.84,27533.4171141323,31.0543,31.0543,30.996,31.009,27533.4171
2005-02-17 13:55:00,47.85,47.86,47.84,47.84,14395.064549297384,31.0154,31.0219,31.009,31.009,14395.0645
2005-02-17 14:00:00,47.84,47.84,47.79,47.81,68090.94024905747,31.009,31.009,30.9766,30.9895,68090.9402
2005-02-17 14:05:00,47.81,47.82,47.79,47.79,29132.868730720897,30.9895,30.996,30.9766,30.9766,29132.8687
2005-02-17 14:10:00,47.79,47.8,47.77,47.8,21135.610647777907,30.9766,30.983,30.9636,30.983,21135.6106
2005-02-17 14:15:00,47.8,47.91,47.8,47.88,43527.93328001828,30.983,31.0543,30.983,31.0349,43527.9333
2005-02-17 14:20:00,47.89,47.89,47.82,47.83,13024.106020792871,31.0414,31.0414,30.996,31.0025,13024.106
2005-02-17 14:25:00,47.83,47.86,47.83,47.84,35530.67519707529,31.0025,31.0219,31.0025,31.009,35530.6752
2005-02-17 14:30:00,47.84,47.88,47.84,47.88,99851.47949274536,31.009,31.0349,31.009,31.0349,99851.4795
2005-02-17 14:35:00,47.89,47.96,47.89,47.96,93110.93339426482,31.0414,31.0867,31.0414,31.0867,93110.9334
2005-02-17 14:40:00,47.97,47.99,47.96,47.98,36673.14063749572,31.0932,31.1062,31.0867,31.0997,36673.1406
2005-02-17 14:45:00,47.98,47.98,47.88,47.9,59408.20290186222,31.0997,31.0997,31.0349,31.0479,59408.2029
2005-02-17 14:50:00,47.91,47.91,47.88,47.91,38044.09916600023,31.0543,31.0543,31.0349,31.0543,38044.0992
2005-02-17 14:55:00,47.9,47.91,47.88,47.88,39872.04387067291,31.0479,31.0543,31.0349,31.0349,39872.0439
2005-02-17 15:00:00,47.88,47.95,47.87,47.95,118359.41962755629,31.0349,31.0803,31.0284,31.0803,118359.4196
2005-02-17 15:05:00,47.95,47.95,47.94,47.94,25134.2396892494,31.0803,31.0803,31.0738,31.0738,25134.2397
2005-02-17 15:10:00,47.95,47.95,47.93,47.94,37244.37335770593,31.0803,31.0803,31.0673,31.0738,37244.3734
2005-02-17 15:15:00,47.94,47.95,47.91,47.93,114589.28367416884,31.0738,31.0803,31.0543,31.0673,114589.2837
2005-02-17 15:20:00,47.93,47.93,47.91,47.92,51182.45173083514,31.0673,31.0673,31.0543,31.0608,51182.4517
2005-02-17 15:25:00,47.92,47.92,47.9,47.9,84542.44259111163,31.0608,31.0608,31.0479,31.0479,84542.4426
2005-02-17 15:30:00,47.9,47.92,47.86,47.92,92311.20758597052,31.0479,31.0608,31.0219,31.0608,92311.2076
2005-02-17 15:35:00,47.92,47.93,47.89,47.91,62607.106135039416,31.0608,31.0673,31.0414,31.0543,62607.1061
2005-02-17 15:40:00,47.91,47.94,47.9,47.91,33245.744316234435,31.0543,31.0738,31.0479,31.0543,33245.7443
2005-02-17 15:45:00,47.91,47.91,47.84,47.84,113903.8044099166,31.0543,31.0543,31.009,31.009,113903.8044
2005-02-17 15:50:00,47.84,47.84,47.78,47.78,104764.0808865532,31.009,31.009,30.9701,30.9701,104764.0809
2005-02-17 15:55:00,47.77,47.79,47.72,47.74,121901.0624928596,30.9636,30.9766,30.9312,30.9441,121901.0625
2005-02-18 09:30:00,47.62,47.63,47.52,47.58,428196.04706957616,30.8664,30.8728,30.8015,30.8404,428196.0471
2005-02-18 09:35:00,47.59,47.62,47.55,47.57,49240.260482120415,30.8469,30.8664,30.821,30.834,49240.2605
2005-02-18 09:40:00,47.57,47.62,47.57,47.59,156289.27224951444,30.834,30.8664,30.834,30.8469,156289.2722
2005-02-18 09:45:00,47.59,47.61,47.59,47.59,131269.2791043071,30.8469,30.8599,30.8469,30.8469,131269.2791
2005-02-18 09:50:00,47.58,47.58,47.49,47.53,81000.79972580829,30.8404,30.8404,30.7821,30.808,81000.7997
2005-02-18 09:55:00,47.54,47.58,47.53,47.57,79058.60847709357,30.8145,30.8404,30.808,30.834,79058.6085
2005-02-18 10:00:00,47.55,47.57,47.54,47.55,95167.3711870216,30.821,30.834,30.8145,30.821,95167.3712
2005-02-18 10:05:00,47.55,47.56,47.54,47.56,64663.543927796185,30.821,30.8275,30.8145,30.8275,64663.5439
2005-02-18 10:10:00,47.56,47.58,47.54,47.54,68547.92642522564,30.8275,30.8404,30.8145,30.8145,68547.9264
2005-02-18 10:15:00,47.54,47.55,47.49,47.49,92311.20758597052,30.8145,30.821,30.7821,30.7821,92311.2076
2005-02-18 10:20:00,47.49,47.49,47.38,47.38,84542.44259111163,30.7821,30.7821,30.7108,30.7108,84542.4426
2005-02-18 10:25:00,47.38,47.43,47.38,47.38,37472.866445790016,30.7108,30.7432,30.7108,30.7108,37472.8664
2005-02-18 10:30:00,47.38,47.42,47.34,47.36,140294.75608362848,30.7108,30.7367,30.6849,30.6978,140294.7561
2005-02-18 10:35:00,47.36,47.42,47.34,47.42,82942.99097452303,30.6978,30.7367,30.6849,30.7367,82942.991
2005-02-18 10:40:00,47.42,47.43,47.37,47.38,214212.27007883013,30.7367,30.7432,30.7043,30.7108,214212.2701
2005-02-18 10:45:00,47.38,47.4,47.37,47.4,34616.702844738946,30.7108,30.7238,30.7043,30.7238,34616.7028
2005-02-18 10:50:00,47.4,47.46,47.4,47.44,31874.78578772992,30.7238,30.7627,30.7238,30.7497,31874.7858
2005-02-18 10:55:00,47.43,47.48,47.42,47.43,137552.83902661945,30.7432,30.7756,30.7367,30.7432,137552.839
2005-02-18 11:00:00,47.42,47.46,47.39,47.41,33702.7304924026,30.7367,30.7627,30.7173,30.7302,33702.7305
2005-02-18 11:05:00,47.4,47.4,47.37,47.4,111847.36661715985,30.7238,30.7238,30.7043,30.7238,111847.3666
2005-02-18 11:10:00,47.42,47.42,47.38,47.39,29704.10145093111,30.7367,30.7367,30.7108,30.7173,29704.1015
2005-02-18 11:15:00,47.38,47.42,47.32,47.34,82143.26516622872,30.7108,30.7367,30.6719,30.6849,82143.2652
2005-02-18 11:20:00,47.34,47.34,47.32,47.32,33474.23740431852,30.6849,30.6849,30.6719,30.6719,33474.2374
2005-02-18 11:25:00,47.33,47.41,47.32,47.39,145093.11093339426,30.6784,30.7302,30.6719,30.7173,145093.1109
2005-02-18 11:30:00,47.38,47.39,47.35,47.35,51639.43790700332,30.7108,30.7173,30.6914,30.6914,51639.4379
2005-02-18 11:35:00,47.35,47.37,47.35,47.36,41243.00239917743,30.6914,30.7043,30.6914,30.6978,41243.0024
2005-02-18 11:40:00,47.36,47.4,47.36,47.39,71975.32274648693,30.6978,30.7238,30.6978,30.7173,71975.3227
2005-02-18 11:45:00,47.39,47.43,47.39,47.42,79401.3481092197,30.7173,30.7432,30.7173,30.7367,79401.3481
2005-02-18 11:50:00,47.43,47.45,47.42,47.45,87855.59236833086,30.7432,30.7562,30.7367,30.7562,87855.5924
2005-02-18 11:55:00,47.45,47.49,47.45,47.45,148177.7676225294,30.7562,30.7821,30.7562,30.7562,148177.7676
2005-02-18 12:00:00,47.44,47.47,47.42,47.46,92425.45413001256,30.7497,30.7691,30.7367,30.7627,92425.4541
2005-02-18 12:05:00,47.46,47.5,47.45,47.45,35987.66137324346,30.7627,30.7886,30.7562,30.7562,35987.6614
2005-02-18 12:10:00,47.46,47.46,47.43,47.44,22963.55535245059,30.7627,30.7627,30.7432,30.7497,22963.5554
2005-02-18 12:15:00,47.43,47.49,47.42,47.49,45241.63144064892,30.7432,30.7821,30.7367,30.7821,45241.6314
2005-02-18 12:20:00,47.49,47.49,47.43,47.44,18736.433222895008,30.7821,30.7821,30.7432,30.7497,18736.4332
2005-02-18 12:25:00,47.43,47.44,47.42,47.42,12452.873300582658,30.7432,30.7497,30.7367,30.7367,12452.8733
2005-02-18 12:30:00,47.43,47.44,47.42,47.44,32217.52541985605,30.7432,30.7497,30.7367,30.7497,32217.5254
2005-02-18 12:35:00,47.44,47.46,47.44,47.45,14052.324917171256,30.7497,30.7627,30.7497,30.7562,14052.3249
2005-02-18 12:40:00,47.45,47.5,47.44,47.49,65691.76282417457,30.7562,30.7886,30.7497,30.7821,65691.7628
2005-02-18 12:45:00,47.49,47.49,47.43,47.45,31303.553067519708,30.7821,30.7821,30.7432,30.7562,31303.5531
2005-02-18 12:50:00,47.45,47.47,47.44,47.44,15994.516165885982,30.7562,30.7691,30.7497,30.7497,15994.5162
2005-02-18 12:55:00,47.44,47.46,47.44,47.45,16451.502342054155,30.7497,30.7627,30.7497,30.7562,16451.5023
2005-02-18 13:00:00,47.46,47.47,47.44,47.44,17365.474694390494,30.7627,30.7691,30.7497,30.7497,17365.4747
2005-02-18 13:05:00,47.43,47.44,47.42,47.42,94367.64537872728,30.7432,30.7497,30.7367,30.7367,94367.6454
2005-02-18 13:10:00,47.42,47.42,47.4,47.41,18736.433222895008,30.7367,30.7367,30.7238,30.7302,18736.4332
2005-02-18 13:15:00,47.41,47.42,47.4,47.41,10510.68205186793,30.7302,30.7367,30.7238,30.7302,10510.6821
2005-02-18 13:20:00,47.41,47.42,47.41,47.42,15880.26962184394,30.7302,30.7367,30.7302,30.7367,15880.2696
2005-02-18 13:25:00,47.42,47.42,47.4,47.42,18507.940134810924,30.7367,30.7367,30.7238,30.7367,18507.9401
2005-02-18 13:30:00,47.4,47.42,47.4,47.42,20450.131383525648,30.7238,30.7367,30.7238,30.7367,20450.1314
2005-02-18 13:35:00,47.41,47.42,47.4,47.42,14166.571461213298,30.7302,30.7367,30.7238,30.7367,14166.5715
2005-02-18 13:40:00,47.42,47.42,47.38,47.38,69233.40568947789,30.7367,30.7367,30.7108,30.7108,69233.4057
2005-02-18 13:45:00,47.39,47.41,47.36,47.37,113446.81823374845,30.7173,30.7302,30.6978,30.7043,113446.8182
2005-02-18 13:50:00,47.38,47.38,47.37,47.37,7654.518450816863,30.7108,30.7108,30.7043,30.7043,7654.5185
2005-02-18 13:55:00,47.37,47.42,47.37,47.41,56894.77893293728,30.7043,30.7367,30.7043,30.7302,56894.7789
2005-02-18 14:00:00,47.42,47.42,47.4,47.4,29589.854906889068,30.7367,30.7367,30.7238,30.7238,29589.8549
2005-02-18 14:05:00,47.4,47.41,47.4,47.41,35302.182108991205,30.7238,30.7302,30.7238,30.7302,35302.1821
2005-02-18 14:10:00,47.41,47.42,47.4,47.41,44327.65908831258,30.7302,30.7367,30.7238,30.7302,44327.6591
2005-02-18 14:15:00,47.42,47.42,47.4,47.4,49925.739746372674,30.7367,30.7367,30.7238,30.7238,49925.7397
2005-02-18 14:20:00,47.4,47.42,47.4,47.41,38843.824974294526,30.7238,30.7367,30.7238,30.7302,38843.825
2005-02-18 14:25:00,47.41,47.42,47.38,47.4,244716.09733805552,30.7302,30.7367,30.7108,30.7238,244716.0973
2005-02-18 14:30:00,47.4,47.42,47.4,47.42,21821.08991203016,30.7238,30.7367,30.7238,30.7367,21821.0899
2005-02-18 14:35:00,47.42,47.44,47.42,47.43,32103.27887581401,30.7367,30.7497,30.7367,30.7432,32103.2789
2005-02-18 14:40:00,47.43,47.44,47.43,47.43,18507.940134810924,30.7432,30.7497,30.7432,30.7432,18507.9401
2005-02-18 14:45:00,47.44,47.45,47.43,47.45,23420.54152861876,30.7497,30.7562,30.7432,30.7562,23420.5415
2005-02-18 14:50:00,47.44,47.49,47.44,47.46,47298.06923340569,30.7497,30.7821,30.7497,30.7627,47298.0692
2005-02-18 14:55:00,47.45,47.49,47.43,47.45,50154.23283445676,30.7562,30.7821,30.7432,30.7562,50154.2328
2005-02-18 15:00:00,47.45,47.45,47.43,47.45,33702.7304924026,30.7562,30.7562,30.7432,30.7562,33702.7305
2005-02-18 15:05:00,47.48,47.48,47.45,47.46,34959.44247686508,30.7756,30.7756,30.7562,30.7627,34959.4425
2005-02-18 15:10:00,47.46,47.47,47.45,47.46,49011.76739403633,30.7627,30.7691,30.7562,30.7627,49011.7674
2005-02-18 15:15:00,47.46,47.49,47.45,47.47,95281.61773106364,30.7627,30.7821,30.7562,30.7691,95281.6177
2005-02-18 15:20:00,47.46,47.5,47.46,47.48,46384.09688106935,30.7627,30.7886,30.7627,30.7756,46384.0969
2005-02-18 15:25:00,47.47,47.47,47.44,47.47,66719.98172055295,30.7691,30.7691,30.7497,30.7691,66719.9817
2005-02-18 15:30:00,47.49,47.54,47.49,47.54,62721.35267908146,30.7821,30.8145,30.7821,30.8145,62721.3527
2005-02-18 15:35:00,47.54,47.62,47.53,47.59,72432.3089226551,30.8145,30.8664,30.808,30.8469,72432.3089
2005-02-18 15:40:00,47.6,47.62,47.6,47.61,150805.4381354964,30.8534,30.8664,30.8534,30.8599,150805.4381
2005-02-18 15:45:00,47.61,47.62,47.56,47.61,85570.66148749001,30.8599,30.8664,30.8275,30.8599,85570.6615
2005-02-18 15:50:00,47.61,47.61,47.52,47.52,84770.93567919571,30.8599,30.8599,30.8015,30.8015,84770.9357
2005-02-18 15:55:00,47.52,47.52,47.39,47.39,144636.1247572261,30.8015,30.8015,30.7173,30.7173,144636.1248
2005-02-22 09:30:00,47.29,47.37,47.29,47.31,135039.4150576945,30.6525,30.7043,30.6525,30.6654,135039.4151
2005-02-22 09:35:00,47.31,47.34,47.27,47.34,40786.01622300925,30.6654,30.6849,30.6395,30.6849,40786.0162
2005-02-22 09:40:00,47.32,47.34,47.27,47.27,87741.34582428882,30.6719,30.6849,30.6395,30.6395,87741.3458
2005-02-22 09:45:00,47.27,47.27,47.22,47.26,88769.5647206672,30.6395,30.6395,30.6071,30.633,88769.5647
2005-02-22 09:50:00,47.27,47.27,47.26,47.27,80086.82737347196,30.6395,30.6395,30.633,30.6395,80086.8274
2005-02-22 09:55:00,47.27,47.36,47.27,47.35,150919.68467953845,30.6395,30.6978,30.6395,30.6914,150919.6847
2005-02-22 10:00:00,47.34,47.45,47.34,47.36,175711.18473666173,30.6849,30.7562,30.6849,30.6978,175711.1847
2005-02-22 10:05:00,47.37,47.37,47.3,47.31,67976.69370501542,30.7043,30.7043,30.6589,30.6654,67976.6937
2005-02-22 10:10:00,47.3,47.35,47.29,47.35,34730.94938878099,30.6589,30.6914,30.6525,30.6914,34730.9494
2005-02-22 10:15:00,47.33,47.34,47.33,47.34,77002.1706843368,30.6784,30.6849,30.6784,30.6849,77002.1707
2005-02-22 10:20:00,47.34,47.44,47.34,47.42,96652.57625956814,30.6849,30.7497,30.6849,30.7367,96652.5763
2005-02-22 10:25:00,47.42,47.46,47.4,47.44,42728.20747172398,30.7367,30.7627,30.7238,30.7497,42728.2075
2005-02-22 10:30:00,47.45,47.49,47.45,47.49,45241.63144064892,30.7562,30.7821,30.7562,30.7821,45241.6314
2005-02-22 10:35:00,47.49,47.58,47.49,47.56,66262.99554438479,30.7821,30.8404,30.7821,30.8275,66262.9955
2005-02-22 10:40:00,47.57,47.57,47.49,47.54,34159.71666857078,30.834,30.834,30.7821,30.8145,34159.7167
2005-02-22 10:45:00,47.53,47.57,47.53,47.55,62607.106135039416,30.808,30.834,30.808,30.821,62607.1061
2005-02-22 10:50:00,47.55,47.56,47.47,47.47,48212.04158574203,30.821,30.8275,30.7691,30.7691,48212.0416
2005-02-22 10:55:00,47.47,47.47,47.41,47.42,33017.25122815035,30.7691,30.7691,30.7302,30.7367,33017.2512
2005-02-22 11:00:00,47.42,47.42,47.35,47.36,113332.57168970638,30.7367,30.7367,30.6914,30.6978,113332.5717
2005-02-22 11:05:00,47.36,47.42,47.36,47.38,60893.40797440877,30.6978,30.7367,30.6978,30.7108,60893.408
2005-02-22 11:10:00,47.38,47.39,47.33,47.33,51296.698274877184,30.7108,30.7173,30.6784,30.6784,51296.6983
2005-02-22 11:15:00,47.33,47.35,47.32,47.34,45927.11070490118,30.6784,30.6914,30.6719,30.6849,45927.1107
2005-02-22 11:20:00,47.34,47.35,47.32,47.32,159488.17548269164,30.6849,30.6914,30.6719,30.6719,159488.1755
2005-02-22 11:25:00,47.33,47.34,47.27,47.28,26847.937849880043,30.6784,30.6849,30.6395,30.646,26847.9378
2005-02-22 11:30:00,47.28,47.31,47.27,47.31,46269.8503370273,30.646,30.6654,30.6395,30.6654,46269.8503
2005-02-22 11:35:00,47.31,47.31,47.29,47.29,40900.262767051296,30.6654,30.6654,30.6525,30.6525,40900.2628
2005-02-22 11:40:00,47.28,47.32,47.28,47.29,85456.41494344796,30.646,30.6719,30.646,30.6525,85456.4149
2005-02-22 11:45:00,47.3,47.32,47.27,47.32,23306.29498457672,30.6589,30.6719,30.6395,30.6719,23306.295
2005-02-22 11:50:00,47.32,47.37,47.32,47.37,66948.47480863704,30.6719,30.7043,30.6719,30.7043,66948.4748
2005-02-22 11:55:00,47.38,47.39,47.34,47.34,57237.51856506341,30.7108,30.7173,30.6849,30.6849,57237.5186
2005-02-22 12:00:00,47.34,47.35,47.33,47.33,39757.79732663087,30.6849,30.6914,30.6784,30.6784,39757.7973
2005-02-22 12:05:00,47.32,47.34,47.31,47.32,49925.739746372674,30.6719,30.6849,30.6654,30.6719,49925.7397
2005-02-22 12:10:00,47.31,47.32,47.28,47.28,45927.11070490118,30.6654,30.6719,30.646,30.646,45927.1107
2005-02-22 12:15:00,47.28,47.29,47.23,47.25,70375.87112989833,30.646,30.6525,30.6136,30.6265,70375.8711
2005-02-22 12:20:00,47.27,47.27,47.18,47.18,62607.106135039416,30.6395,30.6395,30.5812,30.5812,62607.1061
2005-02-22 12:25:00,47.18,47.18,47.1,47.15,109905.17536844513,30.5812,30.5812,30.5293,30.5617,109905.1754
2005-02-22 12:30:00,47.14,47.15,47.11,47.13,51639.43790700332,30.5552,30.5617,30.5358,30.5488,51639.4379
2005-02-22 12:35:00,47.13,47.13,47.01,47.01,95738.6039072318,30.5488,30.5488,30.471,30.471,95738.6039
2005-02-22 12:40:00,47.02,47.09,47.02,47.09,51982.17753912944,30.4775,30.5228,30.4775,30.5228,51982.1775
2005-02-22 12:45:00,47.11,47.12,47.1,47.12,21935.336456072204,30.5358,30.5423,30.5293,30.5423,21935.3365
2005-02-22 12:50:00,47.12,47.18,47.12,47.13,83285.73060664914,30.5423,30.5812,30.5423,30.5488,83285.7306
2005-02-22 12:55:00,47.13,47.13,47.11,47.11,14623.55763738147,30.5488,30.5488,30.5358,30.5358,14623.5576
2005-02-22 13:00:00,47.11,47.12,47.07,47.1,29704.10145093111,30.5358,30.5423,30.5099,30.5293,29704.1015
2005-02-22 13:05:00,47.1,47.16,47.09,47.15,50154.23283445676,30.5293,30.5682,30.5228,30.5617,50154.2328
2005-02-22 13:10:00,47.14,47.17,47.13,47.15,19764.6521192734,30.5552,30.5747,30.5488,30.5617,19764.6521
2005-02-22 13:15:00,47.15,47.17,47.13,47.15,44670.39872043871,30.5617,30.5747,30.5488,30.5617,44670.3987
2005-02-22 13:20:00,47.15,47.17,47.15,47.15,26619.44476179596,30.5617,30.5747,30.5617,30.5617,26619.4448
2005-02-22 13:25:00,47.15,47.17,47.15,47.17,20221.638295441564,30.5617,30.5747,30.5617,30.5747,20221.6383
2005-02-22 13:30:00,47.17,47.18,47.16,47.17,56894.77893293728,30.5747,30.5812,30.5682,30.5747,56894.7789
2005-02-22 13:35:00,47.16,47.16,47.13,47.14,47069.5761453216,30.5682,30.5682,30.5488,30.5552,47069.5761
2005-02-22 13:40:00,47.14,47.2,47.14,47.19,44213.41254427053,30.5552,30.5941,30.5552,30.5876,44213.4125
2005-02-22 13:45:00,47.19,47.23,47.19,47.21,51410.944818919226,30.5876,30.6136,30.5876,30.6006,51410.9448
2005-02-22 13:50:00,47.2,47.23,47.2,47.23,46269.8503370273,30.5941,30.6136,30.5941,30.6136,46269.8503
2005-02-22 13:55:00,47.22,47.23,47.14,47.17,97223.80897977836,30.6071,30.6136,30.5552,30.5747,97223.809
2005-02-22 14:00:00,47.17,47.2,47.13,47.19,35987.66137324346,30.5747,30.5941,30.5488,30.5876,35987.6614
2005-02-22 14:05:00,47.2,47.2,47.13,47.14,46726.83651319548,30.5941,30.5941,30.5488,30.5552,46726.8365
2005-02-22 14:10:00,47.13,47.13,47.12,47.13,31989.032331771963,30.5488,30.5488,30.5423,30.5488,31989.0323
2005-02-22 14:15:00,47.13,47.2,47.13,47.19,61007.65451845082,30.5488,30.5941,30.5488,30.5876,61007.6545
2005-02-22 14:20:00,47.19,47.2,47.14,47.18,62035.873414829206,30.5876,30.5941,30.5552,30.5812,62035.8734
2005-02-22 14:25:00,47.18,47.2,47.18,47.19,61921.62687078716,30.5812,30.5941,30.5812,30.5876,61921.6269
2005-02-22 14:30:00,47.19,47.21,47.19,47.19,105106.8205186793,30.5876,30.6006,30.5876,30.5876,105106.8205
2005-02-22 14:35:00,47.18,47.18,47.11,47.11,155718.03952930425,30.5812,30.5812,30.5358,30.5358,155718.0395
2005-02-22 14:40:00,47.12,47.12,47.06,47.06,67748.20061693134,30.5423,30.5423,30.5034,30.5034,67748.2006
2005-02-22 14:45:00,47.06,47.06,47.03,47.05,78373.12921284132,30.5034,30.5034,30.4839,30.4969,78373.1292
2005-02-22 14:50:00,47.04,47.06,47.03,47.06,50496.97246658288,30.4904,30.5034,30.4839,30.5034,50496.9725
2005-02-22 14:55:00,47.06,47.07,47.05,47.07,32103.27887581401,30.5034,30.5099,30.4969,30.5099,32103.2789
2005-02-22 15:00:00,47.07,47.1,47.07,47.09,51410.944818919226,30.5099,30.5293,30.5099,30.5228,51410.9448
2005-02-22 15:05:00,47.09,47.14,47.09,47.14,122700.7883011539,30.5228,30.5552,30.5228,30.5552,122700.7883
2005-02-22 15:10:00,47.13,47.13,47.07,47.09,62492.859590997374,30.5488,30.5488,30.5099,30.5228,62492.8596
2005-02-22 15:15:00,47.09,47.12,47.08,47.1,65349.02319204845,30.5228,30.5423,30.5163,30.5293,65349.0232
2005-02-22 15:20:00,47.11,47.11,47.03,47.03,143607.9058608477,30.5358,30.5358,30.4839,30.4839,143607.9059
2005-02-22 15:25:00,47.03,47.03,46.99,46.99,54609.84805209642,30.4839,30.4839,30.458,30.458,54609.8481
2005-02-22 15:30:00,46.99,47.04,46.99,47.04,76088.19833200045,30.458,30.4904,30.458,30.4904,76088.1983
2005-02-22 15:35:00,47.04,47.09,47.04,47.08,146806.8090940249,30.4904,30.5228,30.4904,30.5163,146806.8091
2005-02-22 15:40:00,47.09,47.13,47.08,47.13,167028.44738946648,30.5228,30.5488,30.5163,30.5488,167028.4474
2005-02-22 15:45:00,47.13,47.2,47.13,47.16,155718.03952930425,30.5488,30.5941,30.5488,30.5682,155718.0395
2005-02-22 15:50:00,47.15,47.16,47.13,47.13,103964.35507825889,30.5617,30.5682,30.5488,30.5488,103964.3551
2005-02-22 15:55:00,47.14,47.14,47.07,47.08,252142.1227007883,30.5552,30.5552,30.5099,30.5163,252142.1227
2005-02-23 09:30:00,47.07,47.21,47.07,47.21,131612.01873643324,30.5099,30.6006,30.5099,30.6006,131612.0187
2005-02-23 09:35:00,47.21,47.27,47.19,47.26,49925.739746372674,30.6006,30.6395,30.5876,30.633,49925.7397
2005-02-23 09:40:00,47.27,47.28,47.22,47.22,64320.80429567006,30.6395,30.646,30.6071,30.6071,64320.8043
2005-02-23 09:45:00,47.22,47.22,47.17,47.19,55066.8342282646,30.6071,30.6071,30.5747,30.5876,55066.8342
2005-02-23 09:50:00,47.19,47.23,47.19,47.21,79515.59465326174,30.5876,30.6136,30.5876,30.6006,79515.5947
2005-02-23 09:55:00,47.2,47.27,47.17,47.27,43527.93328001828,30.5941,30.6395,30.5747,30.6395,43527.9333
2005-02-23 10:00:00,47.24,47.26,47.19,47.19,54495.60150805438,30.6201,30.633,30.5876,30.5876,54495.6015
2005-02-23 10:05:00,47.2,47.2,47.13,47.15,45812.864160859135,30.5941,30.5941,30.5488,30.5617,45812.8642
2005-02-23 10:10:00,47.15,47.2,47.12,47.17,44898.89180852279,30.5617,30.5941,30.5423,30.5747,44898.8918
2005-02-23 10:15:00,47.18,47.18,47.12,47.14,72318.06237861305,30.5812,30.5812,30.5423,30.5552,72318.0624
2005-02-23 10:20:00,47.15,47.17,47.13,47.15,73917.51399520165,30.5617,30.5747,30.5488,30.5617,73917.514
2005-02-23 10:25:00,47.14,47.17,47.11,47.11,36558.89409345367,30.5552,30.5747,30.5358,30.5358,36558.8941
2005-02-23 10:30:00,47.1,47.15,47.09,47.13,53010.39643550783,30.5293,30.5617,30.5228,30.5488,53010.3964
2005-02-23 10:35:00,47.13,47.13,47.09,47.1,38958.07151833657,30.5488,30.5488,30.5228,30.5293,38958.0715
2005-02-23 10:40:00,47.09,47.09,47.02,47.02,51867.9309950874,30.5228,30.5228,30.4775,30.4775,51867.931
2005-02-23 10:45:00,47.01,47.08,47.01,47.06,52324.91717125557,30.471,30.5163,30.471,30.5034,52324.9172
2005-02-23 10:50:00,47.06,47.12,47.06,47.08,49011.76739403633,30.5034,30.5423,30.5034,30.5163,49011.7674
2005-02-23 10:55:00,47.08,47.08,47.06,47.07,43185.19364789215,30.5163,30.5163,30.5034,30.5099,43185.1936
2005-02-23 11:00:00,47.07,47.08,47.06,47.08,38158.34571004228,30.5099,30.5163,30.5034,30.5163,38158.3457
2005-02-23 11:05:00,47.08,47.09,47.08,47.09,19536.159031189305,30.5163,30.5228,30.5163,30.5228,19536.159
2005-02-23 11:10:00,47.09,47.1,47.08,47.1,60550.668342282646,30.5228,30.5293,30.5163,30.5293,60550.6683
2005-02-23 11:15:00,47.11,47.16,47.11,47.14,39643.55078258883,30.5358,30.5682,30.5358,30.5552,39643.5508
2005-02-23 11:20:00,47.14,47.2,47.14,47.18,28333.1429224266,30.5552,30.5941,30.5552,30.5812,28333.1429
2005-02-23 11:25:00,47.18,47.19,47.15,47.15,48097.79504169999,30.5812,30.5876,30.5617,30.5617,48097.795
2005-02-23 11:30:00,47.15,47.33,47.15,47.31,300125.67119844625,30.5617,30.6784,30.5617,30.6654,300125.6712
2005-02-23 11:35:00,47.33,47.33,47.26,47.26,41128.75585513538,30.6784,30.6784,30.633,30.633,41128.7559
2005-02-23 11:40:00,47.26,47.27,47.2,47.21,21706.84336798812,30.633,30.6395,30.5941,30.6006,21706.8434
2005-02-23 11:45:00,47.2,47.2,47.15,47.15,27533.4171141323,30.5941,30.5941,30.5617,30.5617,27533.4171
2005-02-23 11:50:00,47.15,47.19,47.15,47.17,37701.3595338741,30.5617,30.5876,30.5617,30.5747,37701.3595
2005-02-23 11:55:00,47.17,47.2,47.16,47.2,13252.599108876955,30.5747,30.5941,30.5682,30.5941,13252.5991
2005-02-23 12:00:00,47.21,47.24,47.18,47.18,19993.14520735748,30.6006,30.6201,30.5812,30.5812,19993.1452
2005-02-23 12:05:00,47.18,47.18,47.15,47.16,40443.27659088313,30.5812,30.5812,30.5617,30.5682,40443.2766
2005-02-23 12:10:00,47.16,47.19,47.16,47.17,43185.19364789215,30.5682,30.5876,30.5682,30.5747,43185.1936
2005-02-23 12:15:00,47.17,47.18,47.15,47.15,9596.70969953159,30.5747,30.5812,30.5617,30.5617,9596.7097
2005-02-23 12:20:00,47.15,47.16,47.15,47.15,8568.490803153205,30.5617,30.5682,30.5617,30.5617,8568.4908
2005-02-23 12:25:00,47.15,47.18,47.15,47.16,18736.433222895008,30.5617,30.5812,30.5617,30.5682,18736.4332
2005-02-23 12:30:00,47.17,47.17,47.16,47.16,49697.24665828859,30.5747,30.5747,30.5682,30.5682,49697.2467
2005-02-23 12:35:00,47.16,47.18,47.16,47.17,109676.68228036104,30.5682,30.5812,30.5682,30.5747,109676.6823
2005-02-23 12:40:00,47.17,47.17,47.14,47.14,22506.569176282417,30.5747,30.5747,30.5552,30.5552,22506.5692
2005-02-23 12:45:00,47.13,47.13,47.11,47.13,62492.859590997374,30.5488,30.5488,30.5358,30.5488,62492.8596
2005-02-23 12:50:00,47.13,47.13,47.12,47.12,15880.26962184394,30.5488,30.5488,30.5423,30.5423,15880.2696
2005-02-23 12:55:00,47.12,47.14,47.11,47.12,59636.6959899463,30.5423,30.5552,30.5358,30.5423,59636.696
2005-02-23 13:00:00,47.11,47.13,47.1,47.11,22735.062264366505,30.5358,30.5488,30.5293,30.5358,22735.0623
2005-02-23 13:05:00,47.11,47.12,47.1,47.1,18050.95395864276,30.5358,30.5423,30.5293,30.5293,18050.954
2005-02-23 13:10:00,47.1,47.11,47.09,47.09,43870.67291214441,30.5293,30.5358,30.5228,30.5228,43870.6729
2005-02-23 13:15:00,47.1,47.1,47.09,47.1,26962.184393922085,30.5293,30.5293,30.5228,30.5293,26962.1844
2005-02-23 13:20:00,47.09,47.1,47.06,47.06,54838.34114018051,30.5228,30.5293,30.5034,30.5034,54838.3411
2005-02-23 13:25:00,47.06,47.09,47.05,47.08,30389.580715183365,30.5034,30.5228,30.4969,30.5163,30389.5807
2005-02-23 13:30:00,47.08,47.08,47.07,47.08,33474.23740431852,30.5163,30.5163,30.5099,30.5163,33474.2374
2005-02-23 13:35:00,47.08,47.09,47.07,47.08,22392.32263224037,30.5163,30.5228,30.5099,30.5163,22392.3226
2005-02-23 13:40:00,47.08,47.08,47.05,47.06,62035.873414829206,30.5163,30.5163,30.4969,30.5034,62035.8734
2005-02-23 13:45:00,47.05,47.08,47.05,47.06,28904.37564263681,30.4969,30.5163,30.4969,30.5034,28904.3756
2005-02-23 13:50:00,47.06,47.09,47.05,47.07,23534.7880726608,30.5034,30.5228,30.4969,30.5099,23534.7881
2005-02-23 13:55:00,47.08,47.09,47.06,47.06,78373.12921284132,30.5163,30.5228,30.5034,30.5034,78373.1292
2005-02-23 14:00:00,47.07,47.11,47.05,47.09,50154.23283445676,30.5099,30.5358,30.4969,30.5228,50154.2328
2005-02-23 14:05:00,47.09,47.17,47.09,47.11,33816.977036444645,30.5228,30.5747,30.5228,30.5358,33816.977
2005-02-23 14:10:00,47.11,47.11,47.05,47.05,84199.7029589855,30.5358,30.5358,30.4969,30.4969,84199.703
2005-02-23 14:15:00,47.05,47.08,47.02,47.06,25134.2396892494,30.4969,30.5163,30.4775,30.5034,25134.2397
2005-02-23 14:20:00,47.07,47.12,47.07,47.08,15651.776533759854,30.5099,30.5423,30.5099,30.5163,15651.7765
2005-02-23 14:25:00,47.09,47.14,47.06,47.12,30046.84108305724,30.5228,30.5552,30.5034,30.5423,30046.8411
2005-02-23 14:30:00,47.11,47.24,47.1,47.2,48897.52084999429,30.5358,30.6201,30.5293,30.5941,48897.5208
2005-02-23 14:35:00,47.21,47.27,47.21,47.27,166228.72158117217,30.6006,30.6395,30.6006,30.6395,166228.7216
2005-02-23 14:40:00,47.27,47.28,47.21,47.23,49925.739746372674,30.6395,30.646,30.6006,30.6136,49925.7397
2005-02-23 14:45:00,47.22,47.27,47.22,47.27,36673.14063749572,30.6071,30.6395,30.6071,30.6395,36673.1406
2005-02-23 14:50:00,47.27,47.31,47.27,47.27,57694.504741231576,30.6395,30.6654,30.6395,30.6395,57694.5047
2005-02-23 14:55:00,47.27,47.34,47.27,47.32,50154.23283445676,30.6395,30.6849,30.6395,30.6719,50154.2328
2005-02-23 15:00:00,47.3,47.34,47.29,47.33,48897.52084999429,30.6589,30.6849,30.6525,30.6784,48897.5208
2005-02-23 15:05:00,47.33,47.34,47.3,47.33,25134.2396892494,30.6784,30.6849,30.6589,30.6784,25134.2397
2005-02-23 15:10:00,47.32,47.33,47.27,47.29,44556.15217639667,30.6719,30.6784,30.6395,30.6525,44556.1522
2005-02-23 15:15:00,47.3,47.35,47.3,47.33,28447.38946646864,30.6589,30.6914,30.6589,30.6784,28447.3895
2005-02-23 15:20:00,47.34,47.39,47.34,47.36,31646.29269964584,30.6849,30.7173,30.6849,30.6978,31646.2927
2005-02-23 15:25:00,47.36,47.37,47.34,47.35,36101.90791728551,30.6978,30.7043,30.6849,30.6914,36101.9079
2005-02-23 15:30:00,47.35,47.36,47.32,47.35,71175.59693819263,30.6914,30.6978,30.6719,30.6914,71175.5969
2005-02-23 15:35:00,47.36,47.37,47.35,47.35,67405.4609848052,30.6978,30.7043,30.6914,30.6914,67405.461
2005-02-23 15:40:00,47.34,47.35,47.27,47.31,44898.89180852279,30.6849,30.6914,30.6395,30.6654,44898.8918
2005-02-23 15:45:00,47.31,47.37,47.31,47.35,114246.54404204272,30.6654,30.7043,30.6654,30.6914,114246.544
2005-02-23 15:50:00,47.35,47.35,47.3,47.3,64435.0508397121,30.6914,30.6914,30.6589,30.6589,64435.0508
2005-02-23 15:55:00,47.3,47.31,47.24,47.26,56323.546212727066,30.6589,30.6654,30.6201,30.633,56323.5462
2005-02-24 09:30:00,47.2,47.2,47.13,47.2,75859.70524391637,30.5941,30.5941,30.5488,30.5941,75859.7052
2005-02-24 09:35:00,47.2,47.27,47.18,47.26,31417.79961156175,30.5941,30.6395,30.5812,30.633,31417.7996
2005-02-24 09:40:00,47.27,47.31,47.26,47.26,34159.71666857078,30.6395,30.6654,30.633,30.633,34159.7167
2005-02-24 09:45:00,47.26,47.27,47.16,47.16,40329.030046841086,30.633,30.6395,30.5682,30.5682,40329.03
2005-02-24 09:50:00,47.16,47.18,47.15,47.16,28104.649834342512,30.5682,30.5812,30.5617,30.5682,28104.6498
2005-02-24 09:55:00,47.17,47.23,47.16,47.22,33017.25122815035,30.5747,30.6136,30.5682,30.6071,33017.2512
2005-02-24 10:00:00,47.2,47.27,47.16,47.27,38615.33188621044,30.5941,30.6395,30.5682,30.6395,38615.3319
2005-02-24 10:05:00,47.27,47.4,47.27,47.39,55980.80658060094,30.6395,30.7238,30.6395,30.7173,55980.8066
2005-02-24 10:10:00,47.45,47.58,47.42,47.53,92539.7006740546,30.7562,30.8404,30.7367,30.808,92539.7007
2005-02-24 10:15:00,47.54,47.55,47.5,47.51,64435.0508397121,30.8145,30.821,30.7886,30.7951,64435.0508
2005-02-24 10:20:00,47.51,47.51,47.48,47.48,43984.91945618645,30.7951,30.7951,30.7756,30.7756,43984.9195
2005-02-24 10:25:00,47.47,47.51,47.47,47.5,42271.22129555581,30.7691,30.7951,30.7691,30.7886,42271.2213
2005-02-24 10:30:00,47.5,47.63,47.49,47.63,90026.27670512967,30.7886,30.8728,30.7821,30.8728,90026.2767
2005-02-24 10:35:00,47.64,47.66,47.6,47.64,61578.88723866103,30.8793,30.8923,30.8534,30.8793,61578.8872
2005-02-24 10:40:00,47.65,47.66,47.63,47.63,54152.861875928254,30.8858,30.8923,30.8728,30.8728,54152.8619
2005-02-24 10:45:00,47.63,47.66,47.63,47.63,75059.97943562207,30.8728,30.8923,30.8728,30.8728,75059.9794
2005-02-24 10:50:00,47.63,47.64,47.57,47.6,52553.41025933965,30.8728,30.8793,30.834,30.8534,52553.4103
2005-02-24 10:55:00,47.58,47.59,47.55,47.56,89455.04398491945,30.8404,30.8469,30.821,30.8275,89455.044
2005-02-24 11:00:00,47.56,47.56,47.5,47.5,66377.24208842682,30.8275,30.8275,30.7886,30.7886,66377.2421
2005-02-24 11:05:00,47.5,47.53,47.48,47.52,124642.9795498686,30.7886,30.808,30.7756,30.8015,124642.9795
2005-02-24 11:10:00,47.49,47.53,47.49,47.5,57237.51856506341,30.7821,30.808,30.7821,30.7886,57237.5186
2005-02-24 11:15:00,47.51,47.57,47.51,47.56,31874.78578772992,30.7951,30.834,30.7951,30.8275,31874.7858
2005-02-24 11:20:00,47.56,47.59,47.56,47.56,55866.5600365589,30.8275,30.8469,30.8275,30.8275,55866.56
2005-02-24 11:25:00,47.57,47.6,47.57,47.58,63863.81811950189,30.834,30.8534,30.834,30.8404,63863.8181
2005-02-24 11:30:00,47.58,47.61,47.57,47.58,35759.16828515937,30.8404,30.8599,30.834,30.8404,35759.1683
2005-02-24 11:35:00,47.59,47.62,47.57,47.57,62378.61304695533,30.8469,30.8664,30.834,30.834,62378.613
2005-02-24 11:40:00,47.57,47.59,47.57,47.59,10396.435507825889,30.834,30.8469,30.834,30.8469,10396.4355
2005-02-24 11:45:00,47.59,47.63,47.59,47.59,142579.68696446932,30.8469,30.8728,30.8469,30.8469,142579.687
2005-02-24 11:50:00,47.59,47.6,47.57,47.59,33588.48394836056,30.8469,30.8534,30.834,30.8469,33588.4839
2005-02-24 11:55:00,47.59,47.63,47.58,47.63,61578.88723866103,30.8469,30.8728,30.8404,30.8728,61578.8872
2005-02-24 12:00:00,47.63,47.63,47.57,47.57,63064.09231120758,30.8728,30.8728,30.834,30.834,63064.0923
2005-02-24 12:05:00,47.57,47.62,47.57,47.59,31874.78578772992,30.834,30.8664,30.834,30.8469,31874.7858
2005-02-24 12:10:00,47.59,47.62,47.57,47.59,44670.39872043871,30.8469,30.8664,30.834,30.8469,44670.3987
2005-02-24 12:15:00,47.58,47.63,47.58,47.59,59979.43562207244,30.8404,30.8728,30.8404,30.8469,59979.4356
2005-02-24 12:20:00,47.59,47.63,47.58,47.61,34959.44247686508,30.8469,30.8728,30.8404,30.8599,34959.4425
2005-02-24 12:25:00,47.6,47.63,47.6,47.62,41699.9885753456,30.8534,30.8728,30.8534,30.8664,41699.9886
2005-02-24 12:30:00,47.62,47.62,47.61,47.61,16565.748886096197,30.8664,30.8664,30.8599,30.8599,16565.7489
2005-02-24 12:35:00,47.61,47.62,47.58,47.58,36444.64754941163,30.8599,30.8664,30.8404,30.8404,36444.6475
2005-02-24 12:40:00,47.58,47.58,47.54,47.55,60322.17525419856,30.8404,30.8404,30.8145,30.821,60322.1753
2005-02-24 12:45:00,47.55,47.59,47.55,47.56,54381.35496401234,30.821,30.8469,30.821,30.8275,54381.355
2005-02-24 12:50:00,47.55,47.56,47.53,47.53,43070.94710385011,30.821,30.8275,30.808,30.808,43070.9471
2005-02-24 12:55:00,47.54,47.54,47.51,47.52,47640.80886553182,30.8145,30.8145,30.7951,30.8015,47640.8089
2005-02-24 13:00:00,47.53,47.53,47.5,47.51,28561.636010510683,30.808,30.808,30.7886,30.7951,28561.636
2005-02-24 13:05:00,47.51,47.52,47.48,47.51,534788.072660802,30.7951,30.8015,30.7756,30.7951,534788.0727
2005-02-24 13:10:00,47.52,47.53,47.49,47.49,14395.064549297384,30.8015,30.808,30.7821,30.7821,14395.0645
2005-02-24 13:15:00,47.49,47.5,47.49,47.49,22163.82954415629,30.7821,30.7886,30.7821,30.7821,22163.8295
2005-02-24 13:20:00,47.49,47.51,47.49,47.5,39529.30423854679,30.7821,30.7951,30.7821,30.7886,39529.3042
2005-02-24 13:25:00,47.5,47.53,47.49,47.49,75859.70524391637,30.7886,30.808,30.7821,30.7821,75859.7052
2005-02-24 13:30:00,47.48,47.53,47.47,47.52,55866.5600365589,30.7756,30.808,30.7691,30.8015,55866.56
2005-02-24 13:35:00,47.52,47.58,47.5,47.56,40214.78350279904,30.8015,30.8404,30.7886,30.8275,40214.7835
2005-02-24 13:40:00,47.57,47.57,47.56,47.56,20792.871015651777,30.834,30.834,30.8275,30.8275,20792.871
2005-02-24 13:45:00,47.56,47.57,47.55,47.56,17822.460870558665,30.8275,30.834,30.821,30.8275,17822.4609
2005-02-24 13:50:00,47.57,47.62,47.57,47.57,30618.073803267453,30.834,30.8664,30.834,30.834,30618.0738
2005-02-24 13:55:00,47.57,47.59,47.56,47.59,32788.75814006626,30.834,30.8469,30.8275,30.8469,32788.7581
2005-02-24 14:00:00,47.58,47.62,47.57,47.61,28675.882554552725,30.8404,30.8664,30.834,30.8599,28675.8826
2005-02-24 14:05:00,47.61,47.63,47.58,47.61,55752.31349251685,30.8599,30.8728,30.8404,30.8599,55752.3135
2005-02-24 14:10:00,47.63,47.71,47.6,47.69,67519.70752884726,30.8728,30.9247,30.8534,30.9117,67519.7075
2005-02-24 14:15:00,47.69,47.73,47.64,47.65,64892.03701588027,30.9117,30.9377,30.8793,30.8858,64892.037
2005-02-24 14:20:00,47.65,47.7,47.63,47.68,35530.67519707529,30.8858,30.9182,30.8728,30.9053,35530.6752
2005-02-24 14:25:00,47.68,47.69,47.65,47.65,19421.912487147263,30.9053,30.9117,30.8858,30.8858,19421.9125
2005-02-24 14:30:00,47.65,47.67,47.63,47.63,25362.732777333487,30.8858,30.8988,30.8728,30.8728,25362.7328
2005-02-24 14:35:00,47.63,47.63,47.58,47.59,26847.937849880043,30.8728,30.8728,30.8404,30.8469,26847.9378
2005-02-24 14:40:00,47.59,47.6,47.58,47.6,41699.9885753456,30.8469,30.8534,30.8404,30.8534,41699.9886
2005-02-24 14:45:00,47.6,47.6,47.57,47.58,26505.19821775392,30.8534,30.8534,30.834,30.8404,26505.1982
2005-02-24 14:50:00,47.57,47.59,47.56,47.57,29818.34799497315,30.834,30.8469,30.8275,30.834,29818.348
2005-02-24 14:55:00,47.57,47.57,47.49,47.56,101450.93110933396,30.834,30.834,30.7821,30.8275,101450.9311
2005-02-24 15:00:00,47.55,47.56,47.54,47.55,25476.97932137553,30.821,30.8275,30.8145,30.821,25476.9793
2005-02-24 15:05:00,47.55,47.57,47.55,47.56,88883.81126470925,30.821,30.834,30.821,30.8275,88883.8113
2005-02-24 15:10:00,47.56,47.6,47.56,47.57,53353.136067633954,30.8275,30.8534,30.8275,30.834,53353.1361
2005-02-24 15:15:00,47.58,47.59,47.55,47.55,21478.35027990404,30.8404,30.8469,30.821,30.821,21478.3503
2005-02-24 15:20:00,47.55,47.63,47.54,47.6,132411.74454472752,30.821,30.8728,30.8145,30.8534,132411.7445
2005-02-24 15:25:00,47.6,47.62,47.59,47.61,56209.299668685024,30.8534,30.8664,30.8469,30.8599,56209.2997
2005-02-24 15:30:00,47.61,47.63,47.6,47.63,40671.76967896721,30.8599,30.8728,30.8534,30.8728,40671.7697
2005-02-24 15:35:00,47.63,47.7,47.63,47.63,58608.47709356792,30.8728,30.9182,30.8728,30.8728,58608.4771
2005-02-24 15:40:00,47.63,47.63,47.58,47.58,81572.03244601851,30.8728,30.8728,30.8404,30.8404,81572.0324
2005-02-24 15:45:00,47.58,47.58,47.54,47.55,77801.8964926311,30.8404,30.8404,30.8145,30.821,77801.8965
2005-02-24 15:50:00,47.54,47.56,47.5,47.51,97795.04169998858,30.8145,30.8275,30.7886,30.7951,97795.0417
2005-02-24 15:55:00,47.51,47.61,47.5,47.6,220838.5696332686,30.7951,30.8599,30.7886,30.8534,220838.5696
2005-02-25 09:30:00,47.49,47.56,47.49,47.54,166914.20084542444,30.7821,30.8275,30.7821,30.8145,166914.2008
2005-02-25 09:35:00,47.54,47.63,47.54,47.63,73117.78818690735,30.8145,30.8728,30.8145,30.8728,73117.7882
2005-02-25 09:40:00,47.63,47.63,47.61,47.63,71861.07620244488,30.8728,30.8728,30.8599,30.8728,71861.0762
2005-02-25 09:45:00,47.63,47.63,47.58,47.58,38958.07151833657,30.8728,30.8728,30.8404,30.8404,38958.0715
2005-02-25 09:50:00,47.58,47.58,47.56,47.56,47412.31577744773,30.8404,30.8404,30.8275,30.8275,47412.3158
2005-02-25 09:55:00,47.56,47.6,47.55,47.6,33931.223580486694,30.8275,30.8534,30.821,30.8534,33931.2236
2005-02-25 10:00:00,47.59,47.6,47.53,47.54,42728.20747172398,30.8469,30.8534,30.808,30.8145,42728.2075
2005-02-25 10:05:00,47.54,47.56,47.53,47.55,51068.2051867931,30.8145,30.8275,30.808,30.821,51068.2052
2005-02-25 10:10:00,47.55,47.58,47.54,47.54,92425.45413001256,30.821,30.8404,30.8145,30.8145,92425.4541
2005-02-25 10:15:00,47.54,47.56,47.51,47.56,43527.93328001828,30.8145,30.8275,30.7951,30.8275,43527.9333
2005-02-25 10:20:00,47.56,47.56,47.55,47.56,30046.84108305724,30.8275,30.8275,30.821,30.8275,30046.8411
2005-02-25 10:25:00,47.56,47.6,47.55,47.6,33359.99086027648,30.8275,30.8534,30.821,30.8534,33359.9909
2005-02-25 10:30:00,47.59,47.59,47.56,47.56,20678.62447160973,30.8469,30.8469,30.8275,30.8275,20678.6245
2005-02-25 10:35:00,47.56,47.56,47.51,47.54,71404.09002627671,30.8275,30.8275,30.7951,30.8145,71404.09
2005-02-25 10:40:00,47.53,47.57,47.53,47.56,28675.882554552725,30.808,30.834,30.808,30.8275,28675.8826
2005-02-25 10:45:00,47.56,47.56,47.51,47.52,39186.56460642066,30.8275,30.8275,30.7951,30.8015,39186.5646
2005-02-25 10:50:00,47.52,47.52,47.46,47.49,39986.29041471495,30.8015,30.8015,30.7627,30.7821,39986.2904
2005-02-25 10:55:00,47.49,47.56,47.49,47.55,50154.23283445676,30.7821,30.8275,30.7821,30.821,50154.2328
2005-02-25 11:00:00,47.58,47.6,47.54,47.56,90826.00251342395,30.8404,30.8534,30.8145,30.8275,90826.0025
2005-02-25 11:05:00,47.57,47.64,47.55,47.62,47298.06923340569,30.834,30.8793,30.821,30.8664,47298.0692
2005-02-25 11:10:00,47.62,47.66,47.58,47.59,34388.20975665486,30.8664,30.8923,30.8404,30.8469,34388.2098
2005-02-25 11:15:00,47.59,47.6,47.56,47.56,43642.17982406032,30.8469,30.8534,30.8275,30.8275,43642.1798
2005-02-25 11:20:00,47.56,47.62,47.56,47.59,38044.09916600023,30.8275,30.8664,30.8275,30.8469,38044.0992
2005-02-25 11:25:00,47.58,47.59,47.57,47.59,26276.705129669823,30.8404,30.8469,30.834,30.8469,26276.7051
2005-02-25 11:30:00,47.59,47.63,47.57,47.62,39643.55078258883,30.8469,30.8728,30.834,30.8664,39643.5508
2005-02-25 11:35:00,47.63,47.68,47.62,47.64,97909.2882440306,30.8728,30.9053,30.8664,30.8793,97909.2882
2005-02-25 11:40:00,47.63,47.66,47.62,47.63,21706.84336798812,30.8728,30.8923,30.8664,30.8728,21706.8434
2005-02-25 11:45:00,47.62,47.64,47.61,47.63,17365.474694390494,30.8664,30.8793,30.8599,30.8728,17365.4747
2005-02-25 11:50:00,47.63,47.71,47.63,47.71,42613.96092768194,30.8728,30.9247,30.8728,30.9247,42613.9609
2005-02-25 11:55:00,47.7,47.77,47.7,47.77,73689.02090711756,30.9182,30.9636,30.9182,30.9636,73689.0209
2005-02-25 12:00:00,47.75,47.77,47.74,47.77,26390.951673711872,30.9506,30.9636,30.9441,30.9636,26390.9517
2005-02-25 12:05:00,47.77,47.77,47.74,47.74,22620.81572032446,30.9636,30.9636,30.9441,30.9441,22620.8157
2005-02-25 12:10:00,47.75,47.77,47.73,47.76,24106.02079287101,30.9506,30.9636,30.9377,30.9571,24106.0208
2005-02-25 12:15:00,47.77,47.77,47.73,47.75,25819.71895350166,30.9636,30.9636,30.9377,30.9506,25819.719
2005-02-25 12:20:00,47.75,47.77,47.72,47.77,44441.90563235463,30.9506,30.9636,30.9312,30.9636,44441.9056
2005-02-25 12:25:00,47.76,47.79,47.76,47.77,47983.54849765795,30.9571,30.9766,30.9571,30.9636,47983.5485
2005-02-25 12:30:00,47.76,47.78,47.74,47.77,25019.99314520736,30.9571,30.9701,30.9441,30.9636,25019.9931
2005-02-25 12:35:00,47.77,47.8,47.75,47.78,22735.062264366505,30.9636,30.983,30.9506,30.9701,22735.0623
2005-02-25 12:40:00,47.77,47.78,47.76,47.77,35416.42865303325,30.9636,30.9701,30.9571,30.9636,35416.4287
2005-02-25 12:45:00,47.78,47.79,47.78,47.78,14737.804181423511,30.9701,30.9766,30.9701,30.9701,14737.8042
2005-02-25 12:50:00,47.78,47.78,47.77,47.77,14052.324917171256,30.9701,30.9701,30.9636,30.9636,14052.3249
2005-02-25 12:55:00,47.77,47.78,47.76,47.78,29475.608362847022,30.9636,30.9701,30.9571,30.9701,29475.6084
2005-02-25 13:00:00,47.77,47.77,47.74,47.74,20335.88483948361,30.9636,30.9636,30.9441,30.9441,20335.8848
2005-02-25 13:05:00,47.74,47.75,47.73,47.73,20450.131383525648,30.9441,30.9506,30.9377,30.9377,20450.1314
2005-02-25 13:10:00,47.74,47.74,47.7,47.72,21821.08991203016,30.9441,30.9441,30.9182,30.9312,21821.0899
2005-02-25 13:15:00,47.71,47.72,47.7,47.72,42385.467839597855,30.9247,30.9312,30.9182,30.9312,42385.4678
2005-02-25 13:20:00,47.73,47.74,47.7,47.71,14395.064549297384,30.9377,30.9441,30.9182,30.9247,14395.0645
2005-02-25 13:25:00,47.71,47.72,47.7,47.7,38958.07151833657,30.9247,30.9312,30.9182,30.9182,38958.0715
2005-02-25 13:30:00,47.68,47.69,47.66,47.67,45127.38489660688,30.9053,30.9117,30.8923,30.8988,45127.3849
2005-02-25 13:35:00,47.68,47.7,47.68,47.7,13481.092196961044,30.9053,30.9182,30.9053,30.9182,13481.0922
2005-02-25 13:40:00,47.7,47.72,47.69,47.7,13938.078373129212,30.9182,30.9312,30.9117,30.9182,13938.0784
2005-02-25 13:45:00,47.71,47.77,47.7,47.76,34959.44247686508,30.9247,30.9636,30.9182,30.9571,34959.4425
2005-02-25 13:50:00,47.77,47.81,47.77,47.77,34273.96321261282,30.9636,30.9895,30.9636,30.9636,34273.9632
2005-02-25 13:55:00,47.77,47.77,47.75,47.76,15309.036901633726,30.9636,30.9636,30.9506,30.9571,15309.0369
2005-02-25 14:00:00,47.76,47.78,47.75,47.77,23192.048440534672,30.9571,30.9701,30.9506,30.9636,23192.0484
2005-02-25 14:05:00,47.77,47.78,47.74,47.75,8911.230435279333,30.9636,30.9701,30.9441,30.9506,8911.2304
2005-02-25 14:10:00,47.75,47.82,47.74,47.82,24563.006969039187,30.9506,30.996,30.9441,30.996,24563.007
2005-02-25 14:15:00,47.82,47.89,47.82,47.84,30161.08762709928,30.996,31.0414,30.996,31.009,30161.0876
2005-02-25 14:20:00,47.84,47.92,47.84,47.87,33245.744316234435,31.009,31.0608,31.009,31.0284,33245.7443
2005-02-25 14:25:00,47.87,47.89,47.86,47.87,21706.84336798812,31.0284,31.0414,31.0219,31.0284,21706.8434
2005-02-25 14:30:00,47.87,47.87,47.85,47.85,13481.092196961044,31.0284,31.0284,31.0154,31.0154,13481.0922
2005-02-25 14:35:00,47.86,47.91,47.84,47.86,24334.513880955103,31.0219,31.0543,31.009,31.0219,24334.5139
2005-02-25 14:40:00,47.86,47.86,47.82,47.82,45812.864160859135,31.0219,31.0219,30.996,30.996,45812.8642
2005-02-25 14:45:00,47.82,47.87,47.82,47.87,28104.649834342512,30.996,31.0284,30.996,31.0284,28104.6498
2005-02-25 14:50:00,47.87,47.87,47.85,47.86,18279.44704672684,31.0284,31.0284,31.0154,31.0219,18279.447
2005-02-25 14:55:00,47.86,47.86,47.84,47.84,18850.67976693705,31.0219,31.0219,31.009,31.009,18850.6798
2005-02-25 15:00:00,47.84,47.85,47.82,47.84,27647.66365817434,31.009,31.0154,30.996,31.009,27647.6637
2005-02-25 15:05:00,47.84,47.9,47.79,47.8,29132.868730720897,31.009,31.0479,30.9766,30.983,29132.8687
2005-02-25 15:10:00,47.8,47.82,47.78,47.82,32560.265051982176,30.983,30.996,30.9701,30.996,32560.2651
2005-02-25 15:15:00,47.82,47.84,47.79,47.81,24791.50005712328,30.996,31.009,30.9766,30.9895,24791.5001
2005-02-25 15:20:00,47.81,47.84,47.77,47.84,48669.027761910205,30.9895,31.009,30.9636,31.009,48669.0278
2005-02-25 15:25:00,47.84,47.88,47.79,47.79,49240.260482120415,31.009,31.0349,30.9766,30.9766,49240.2605
2005-02-25 15:30:00,47.79,47.83,47.77,47.81,68319.43333714156,30.9766,31.0025,30.9636,30.9895,68319.4333
2005-02-25 15:35:00,47.81,47.81,47.75,47.76,67405.4609848052,30.9895,30.9895,30.9506,30.9571,67405.461
2005-02-25 15:40:00,47.76,47.8,47.76,47.77,68205.1867930995,30.9571,30.983,30.9571,30.9636,68205.1868
2005-02-25 15:45:00,47.77,47.8,47.77,47.77,63406.83194333372,30.9636,30.983,30.9636,30.9636,63406.8319
2005-02-25 15:50:00,47.77,47.78,47.76,47.76,53581.62915571804,30.9636,30.9701,30.9571,30.9571,53581.6292
2005-02-25 15:55:00,47.76,47.82,47.75,47.82,97223.80897977836,30.9571,30.996,30.9506,30.996,97223.809
2005-02-28 09:30:00,47.62,47.65,47.58,47.62,83514.22369473324,30.8664,30.8858,30.8404,30.8664,83514.2237
2005-02-28 09:35:00,47.63,47.64,47.62,47.63,42842.45401576602,30.8728,30.8793,30.8664,30.8728,42842.454
2005-02-28 09:40:00,47.63,47.7,47.63,47.7,29932.5945390152,30.8728,30.9182,30.8728,30.9182,29932.5945
2005-02-28 09:45:00,47.7,47.7,47.66,47.7,42271.22129555581,30.9182,30.9182,30.8923,30.9182,42271.2213
2005-02-28 09:50:00,47.7,47.71,47.67,47.68,70604.36421798241,30.9182,30.9247,30.8988,30.9053,70604.3642
2005-02-28 09:55:00,47.69,47.7,47.66,47.66,57922.99782931567,30.9117,30.9182,30.8923,30.8923,57922.9978
2005-02-28 10:00:00,47.66,47.69,47.62,47.65,77230.66377242088,30.8923,30.9117,30.8664,30.8858,77230.6638
2005-02-28 10:05:00,47.65,47.69,47.65,47.67,26162.458585627784,30.8858,30.9117,30.8858,30.8988,26162.4586
2005-02-28 10:10:00,47.67,47.68,47.65,47.67,44099.16600022849,30.8988,30.9053,30.8858,30.8988,44099.166
2005-02-28 10:15:00,47.67,47.68,47.64,47.65,35759.16828515937,30.8988,30.9053,30.8793,30.8858,35759.1683
2005-02-28 10:20:00,47.64,47.77,47.63,47.77,36330.40100536959,30.8793,30.9636,30.8728,30.9636,36330.401
2005-02-28 10:25:00,47.77,47.89,47.77,47.89,47526.56232148978,30.9636,31.0414,30.9636,31.0414,47526.5623
2005-02-28 10:30:00,47.87,47.87,47.84,47.87,250542.6710841997,31.0284,31.0284,31.009,31.0284,250542.6711
2005-02-28 10:35:00,47.84,47.9,47.84,47.84,29247.11527476294,31.009,31.0479,31.009,31.009,29247.1153
2005-02-28 10:40:00,47.86,47.89,47.84,47.84,35073.68902090712,31.0219,31.0414,31.009,31.009,35073.689
2005-02-28 10:45:00,47.84,47.86,47.82,47.83,44898.89180852279,31.009,31.0219,30.996,31.0025,44898.8918
2005-02-28 10:50:00,47.83,47.84,47.79,47.83,21935.336456072204,31.0025,31.009,30.9766,31.0025,21935.3365
2005-02-28 10:55:00,47.83,47.86,47.82,47.86,50611.21901062493,31.0025,31.0219,30.996,31.0219,50611.219
2005-02-28 11:00:00,47.85,47.85,47.81,47.81,27076.430937964127,31.0154,31.0154,30.9895,30.9895,27076.4309
2005-02-28 11:05:00,47.82,47.82,47.77,47.79,72889.29509882326,30.996,30.996,30.9636,30.9766,72889.2951
2005-02-28 11:10:00,47.8,47.84,47.79,47.79,50268.4793784988,30.983,31.009,30.9766,30.9766,50268.4794
2005-02-28 11:15:00,47.79,47.8,47.75,47.77,49583.00011424655,30.9766,30.983,30.9506,30.9636,49583.0001
2005-02-28 11:20:00,47.77,47.77,47.73,47.73,44441.90563235463,30.9636,30.9636,30.9377,30.9377,44441.9056
2005-02-28 11:25:00,47.76,47.77,47.74,47.77,105678.05323888952,30.9571,30.9636,30.9441,30.9636,105678.0532
2005-02-28 11:30:00,47.77,47.84,47.76,47.79,85456.41494344796,30.9636,31.009,30.9571,30.9766,85456.4149
2005-02-28 11:35:00,47.78,47.84,47.77,47.84,30046.84108305724,30.9701,31.009,30.9636,31.009,30046.8411
2005-02-28 11:40:00,47.84,47.84,47.79,47.79,19993.14520735748,31.009,31.009,30.9766,30.9766,19993.1452
2005-02-28 11:45:00,47.79,47.83,47.77,47.77,18050.95395864276,30.9766,31.0025,30.9636,30.9636,18050.954
2005-02-28 11:50:00,47.76,47.77,47.74,47.74,33588.48394836056,30.9571,30.9636,30.9441,30.9441,33588.4839
2005-02-28 11:55:00,47.73,47.75,47.71,47.71,15994.516165885982,30.9377,30.9506,30.9247,30.9247,15994.5162
2005-02-28 12:00:00,47.7,47.71,47.65,47.69,152404.889752085,30.9182,30.9247,30.8858,30.9117,152404.8898
2005-02-28 12:05:00,47.67,47.7,47.66,47.67,96424.08317148406,30.8988,30.9182,30.8923,30.8988,96424.0832
2005-02-28 12:10:00,47.65,47.67,47.57,47.57,80886.55318176626,30.8858,30.8988,30.834,30.834,80886.5532
2005-02-28 12:15:00,47.58,47.58,47.46,47.48,64092.31120758597,30.8404,30.8404,30.7627,30.7756,64092.3112
2005-02-28 12:20:00,47.5,47.5,47.39,47.39,279789.78635896265,30.7886,30.7886,30.7173,30.7173,279789.7864
2005-02-28 12:25:00,47.39,47.39,47.31,47.32,69119.15914543586,30.7173,30.7173,30.6654,30.6719,69119.1591
2005-02-28 12:30:00,47.32,47.34,47.3,47.33,87398.60619216268,30.6719,30.6849,30.6589,30.6784,87398.6062
2005-02-28 12:35:00,47.33,47.34,47.3,47.3,48326.28812978407,30.6784,30.6849,30.6589,30.6589,48326.2881
2005-02-28 12:40:00,47.31,47.41,47.31,47.4,60322.17525419856,30.6654,30.7302,30.6654,30.7238,60322.1753
2005-02-28 12:45:00,47.4,47.41,47.34,47.34,59636.6959899463,30.7238,30.7302,30.6849,30.6849,59636.696
2005-02-28 12:50:00,47.32,47.32,47.27,47.29,36787.38718153776,30.6719,30.6719,30.6395,30.6525,36787.3872
2005-02-28 12:55:00,47.28,47.31,47.28,47.31,8111.504626985034,30.646,30.6654,30.646,30.6654,8111.5046
2005-02-28 13:00:00,47.3,47.34,47.29,47.34,28333.1429224266,30.6589,30.6849,30.6525,30.6849,28333.1429
2005-02-28 13:05:00,47.34,47.35,47.31,47.31,16679.99543013824,30.6849,30.6914,30.6654,30.6654,16679.9954
2005-02-28 13:10:00,47.31,47.33,47.31,47.31,9939.449331657715,30.6654,30.6784,30.6654,30.6654,9939.4493
2005-02-28 13:15:00,47.32,47.33,47.27,47.33,26847.937849880043,30.6719,30.6784,30.6395,30.6784,26847.9378
2005-02-28 13:20:00,47.33,47.34,47.25,47.32,79858.33428538787,30.6784,30.6849,30.6265,30.6719,79858.3343
2005-02-28 13:25:00,47.31,47.41,47.3,47.41,50268.4793784988,30.6654,30.7302,30.6589,30.7302,50268.4794
2005-02-28 13:30:00,47.37,47.4,47.36,47.38,44099.16600022849,30.7043,30.7238,30.6978,30.7108,44099.166
2005-02-28 13:35:00,47.39,47.4,47.35,47.37,67405.4609848052,30.7173,30.7238,30.6914,30.7043,67405.461
2005-02-28 13:40:00,47.37,47.39,47.33,47.33,33131.49777219239,30.7043,30.7173,30.6784,30.6784,33131.4978
2005-02-28 13:45:00,47.32,47.37,47.3,47.34,63635.3250314178,30.6719,30.7043,30.6589,30.6849,63635.325
2005-02-28 13:50:00,47.35,47.36,47.25,47.3,34388.20975665486,30.6914,30.6978,30.6265,30.6589,34388.2098
2005-02-28 13:55:00,47.3,47.33,47.27,47.29,22392.32263224037,30.6589,30.6784,30.6395,30.6525,22392.3226
2005-02-28 14:00:00,47.28,47.29,47.22,47.23,93110.93339426482,30.646,30.6525,30.6071,30.6136,93110.9334
2005-02-28 14:05:00,47.22,47.27,47.22,47.27,40900.262767051296,30.6071,30.6395,30.6071,30.6395,40900.2628
2005-02-28 14:10:00,47.28,47.36,47.27,47.34,69233.40568947789,30.646,30.6978,30.6395,30.6849,69233.4057
2005-02-28 14:15:00,47.34,47.38,47.33,47.38,15537.529989717812,30.6849,30.7108,30.6784,30.7108,15537.53
2005-02-28 14:20:00,47.38,47.4,47.34,47.34,38729.57843025248,30.7108,30.7238,30.6849,30.6849,38729.5784
2005-02-28 14:25:00,47.33,47.35,47.31,47.35,65920.25591225865,30.6784,30.6914,30.6654,30.6914,65920.2559
2005-02-28 14:30:00,47.34,47.34,47.32,47.33,33131.49777219239,30.6849,30.6849,30.6719,30.6784,33131.4978
2005-02-28 14:35:00,47.33,47.35,47.33,47.34,16451.502342054155,30.6784,30.6914,30.6784,30.6849,16451.5023
2005-02-28 14:40:00,47.34,47.4,47.34,47.4,42728.20747172398,30.6849,30.7238,30.6849,30.7238,42728.2075
2005-02-28 14:45:00,47.4,47.41,47.37,47.38,18165.200502684795,30.7238,30.7302,30.7043,30.7108,18165.2005
2005-02-28 14:50:00,47.38,47.42,47.37,47.38,79972.5808294299,30.7108,30.7367,30.7043,30.7108,79972.5808
2005-02-28 14:55:00,47.39,47.41,47.37,47.4,64892.03701588027,30.7173,30.7302,30.7043,30.7238,64892.037
2005-02-28 15:00:00,47.41,47.41,47.36,47.39,30960.81343539358,30.7302,30.7302,30.6978,30.7173,30960.8134
2005-02-28 15:05:00,47.38,47.4,47.37,47.39,67748.20061693134,30.7108,30.7238,30.7043,30.7173,67748.2006
2005-02-28 15:10:00,47.39,47.39,47.37,47.39,32674.511596024226,30.7173,30.7173,30.7043,30.7173,32674.5116
2005-02-28 15:15:00,47.39,47.52,47.39,47.52,48326.28812978407,30.7173,30.8015,30.7173,30.8015,48326.2881
2005-02-28 15:20:00,47.52,47.52,47.48,47.5,39986.29041471495,30.8015,30.8015,30.7756,30.7886,39986.2904
2005-02-28 15:25:00,47.5,47.51,47.49,47.49,29247.11527476294,30.7886,30.7951,30.7821,30.7821,29247.1153
2005-02-28 15:30:00,47.49,47.61,47.49,47.6,68433.67988118359,30.7821,30.8599,30.7821,30.8534,68433.6799
2005-02-28 15:35:00,47.61,47.61,47.55,47.56,46155.60379298526,30.8599,30.8599,30.821,30.8275,46155.6038
2005-02-28 15:40:00,47.55,47.56,47.48,47.49,81572.03244601851,30.821,30.8275,30.7756,30.7821,81572.0324
2005-02-28 15:45:00,47.49,47.49,47.42,47.42,75059.97943562207,30.7821,30.7821,30.7367,30.7367,75059.9794
2005-02-28 15:50:00,47.42,47.44,47.42,47.43,48326.28812978407,30.7367,30.7497,30.7367,30.7432,48326.2881
2005-02-28 15:55:00,47.44,47.45,47.4,47.4,154804.0671769679,30.7497,30.7562,30.7238,30.7238,154804.0672
2005-03-01 09:30:00,47.22,47.49,47.2,47.47,353593.05381012225,30.6071,30.7821,30.5941,30.7691,353593.0538
2005-03-01 09:35:00,47.49,47.53,47.39,47.49,73803.2674511596,30.7821,30.808,30.7173,30.7821,73803.2675
2005-03-01 09:40:00,47.49,47.62,47.49,47.61,34502.456300696904,30.7821,30.8664,30.7821,30.8599,34502.4563
2005-03-01 09:45:00,47.62,47.66,47.62,47.64,86141.89420770021,30.8664,30.8923,30.8664,30.8793,86141.8942
2005-03-01 09:50:00,47.63,47.67,47.61,47.64,139266.5371872501,30.8728,30.8988,30.8599,30.8793,139266.5372
2005-03-01 09:55:00,47.63,47.7,47.63,47.7,40786.01622300925,30.8728,30.9182,30.8728,30.9182,40786.0162
2005-03-01 10:00:00,47.69,47.7,47.65,47.69,97338.0555238204,30.9117,30.9182,30.8858,30.9117,97338.0555
2005-03-01 10:05:00,47.69,47.77,47.69,47.77,127270.6500628356,30.9117,30.9636,30.9117,30.9636,127270.6501
2005-03-01 10:10:00,47.75,47.79,47.74,47.79,35530.67519707529,30.9506,30.9766,30.9441,30.9766,35530.6752
2005-03-01 10:15:00,47.78,47.8,47.71,47.71,38615.33188621044,30.9701,30.983,30.9247,30.9247,38615.3319
2005-03-01 10:20:00,47.72,47.75,47.7,47.7,28104.649834342512,30.9312,30.9506,30.9182,30.9182,28104.6498
2005-03-01 10:25:00,47.73,47.74,47.71,47.72,22963.55535245059,30.9377,30.9441,30.9247,30.9312,22963.5554
2005-03-01 10:30:00,47.73,47.77,47.72,47.77,25591.22586541757,30.9377,30.9636,30.9312,30.9636,25591.2259
2005-03-01 10:35:00,47.78,47.78,47.75,47.75,17708.214326516623,30.9701,30.9701,30.9506,30.9506,17708.2143
2005-03-01 10:40:00,47.76,47.79,47.76,47.79,37015.88026962185,30.9571,30.9766,30.9571,30.9766,37015.8803
2005-03-01 10:45:00,47.8,47.83,47.79,47.79,157317.49114589285,30.983,31.0025,30.9766,30.9766,157317.4911
2005-03-01 10:50:00,47.79,47.82,47.77,47.77,43642.17982406032,30.9766,30.996,30.9636,30.9636,43642.1798
2005-03-01 10:55:00,47.77,47.78,47.75,47.77,240831.71484062608,30.9636,30.9701,30.9506,30.9636,240831.7148
2005-03-01 11:00:00,47.77,47.77,47.69,47.7,90140.52324917172,30.9636,30.9636,30.9117,30.9182,90140.5232
2005-03-01 11:05:00,47.7,47.75,47.7,47.75,292585.3992916714,30.9182,30.9506,30.9182,30.9506,292585.3993
2005-03-01 11:10:00,47.74,47.75,47.72,47.72,33588.48394836056,30.9441,30.9506,30.9312,30.9312,33588.4839
2005-03-01 11:15:00,47.71,47.74,47.7,47.7,19193.41939906318,30.9247,30.9441,30.9182,30.9182,19193.4194
2005-03-01 11:20:00,47.7,47.71,47.7,47.7,74488.74671541186,30.9182,30.9247,30.9182,30.9182,74488.7467
2005-03-01 11:25:00,47.7,47.71,47.68,47.7,101793.67074146008,30.9182,30.9247,30.9053,30.9182,101793.6707
2005-03-01 11:30:00,47.7,47.71,47.68,47.7,23077.80189649263,30.9182,30.9247,30.9053,30.9182,23077.8019
2005-03-01 11:35:00,47.7,47.7,47.69,47.69,17479.72123843254,30.9182,30.9182,30.9117,30.9117,17479.7212
2005-03-01 11:40:00,47.69,47.7,47.67,47.69,38843.824974294526,30.9117,30.9182,30.8988,30.9117,38843.825
2005-03-01 11:45:00,47.69,47.71,47.66,47.7,51525.19136296127,30.9117,30.9247,30.8923,30.9182,51525.1914
2005-03-01 11:50:00,47.7,47.76,47.7,47.76,17593.96778247458,30.9182,30.9571,30.9182,30.9571,17593.9678
2005-03-01 11:55:00,47.76,47.76,47.72,47.72,34273.96321261282,30.9571,30.9571,30.9312,30.9312,34273.9632
2005-03-01 12:00:00,47.71,47.73,47.7,47.73,22849.308808408547,30.9247,30.9377,30.9182,30.9377,22849.3088
2005-03-01 12:05:00,47.75,47.77,47.75,47.77,20564.37792756769,30.9506,30.9636,30.9506,30.9636,20564.3779
2005-03-01 12:10:00,47.77,47.77,47.75,47.77,24677.25351308123,30.9636,30.9636,30.9506,30.9636,24677.2535
2005-03-01 12:15:00,47.77,47.77,47.75,47.77,44556.15217639667,30.9636,30.9636,30.9506,30.9636,44556.1522
2005-03-01 12:20:00,47.78,47.79,47.77,47.77,31989.032331771963,30.9701,30.9766,30.9636,30.9636,31989.0323
2005-03-01 12:25:00,47.77,47.78,47.75,47.75,27304.92402604821,30.9636,30.9701,30.9506,30.9506,27304.924
2005-03-01 12:30:00,47.74,47.74,47.72,47.73,30046.84108305724,30.9441,30.9441,30.9312,30.9377,30046.8411
2005-03-01 12:35:00,47.73,47.74,47.7,47.71,36444.64754941163,30.9377,30.9441,30.9182,30.9247,36444.6475
2005-03-01 12:40:00,47.71,47.73,47.7,47.72,57808.75128527362,30.9247,30.9377,30.9182,30.9312,57808.7513
2005-03-01 12:45:00,47.72,47.74,47.72,47.74,20792.871015651777,30.9312,30.9441,30.9312,30.9441,20792.871
2005-03-01 12:50:00,47.74,47.74,47.67,47.7,92082.71449788644,30.9441,30.9441,30.8988,30.9182,92082.7145
2005-03-01 12:55:00,47.7,47.74,47.7,47.71,14280.818005255342,30.9182,30.9441,30.9182,30.9247,14280.818
2005-03-01 13:00:00,47.71,47.72,47.7,47.7,23306.29498457672,30.9247,30.9312,30.9182,30.9182,23306.295
2005-03-01 13:05:00,47.7,47.72,47.7,47.7,16679.99543013824,30.9182,30.9312,30.9182,30.9182,16679.9954
2005-03-01 13:10:00,47.7,47.7,47.67,47.67,28904.37564263681,30.9182,30.9182,30.8988,30.8988,28904.3756
2005-03-01 13:15:00,47.67,47.7,47.67,47.69,14166.571461213298,30.8988,30.9182,30.8988,30.9117,14166.5715
2005-03-01 13:20:00,47.66,47.69,47.63,47.65,27761.910202216382,30.8923,30.9117,30.8728,30.8858,27761.9102
2005-03-01 13:25:00,47.66,47.68,47.63,47.65,28675.882554552725,30.8923,30.9053,30.8728,30.8858,28675.8826
2005-03-01 13:30:00,47.64,47.68,47.64,47.67,9596.70969953159,30.8793,30.9053,30.8793,30.8988,9596.7097
2005-03-01 13:35:00,47.67,47.73,47.66,47.68,64435.0508397121,30.8988,30.9377,30.8923,30.9053,64435.0508
2005-03-01 13:40:00,47.69,47.73,47.68,47.72,14737.804181423511,30.9117,30.9377,30.9053,30.9312,14737.8042
2005-03-01 13:45:00,47.72,47.77,47.72,47.72,38501.0853421684,30.9312,30.9636,30.9312,30.9312,38501.0853
2005-03-01 13:50:00,47.7,47.75,47.7,47.73,31532.04615560379,30.9182,30.9506,30.9182,30.9377,31532.0462
2005-03-01 13:55:00,47.75,47.75,47.71,47.71,19764.6521192734,30.9506,30.9506,30.9247,30.9247,19764.6521
2005-03-01 14:00:00,47.71,47.75,47.71,47.74,64092.31120758597,30.9247,30.9506,30.9247,30.9441,64092.3112
2005-03-01 14:05:00,47.71,47.72,47.7,47.7,74602.9932594539,30.9247,30.9312,30.9182,30.9182,74602.9933
2005-03-01 14:10:00,47.7,47.71,47.69,47.7,32217.52541985605,30.9182,30.9247,30.9117,30.9182,32217.5254
2005-03-01 14:15:00,47.7,47.73,47.7,47.72,28333.1429224266,30.9182,30.9377,30.9182,30.9312,28333.1429
2005-03-01 14:20:00,47.72,47.73,47.68,47.7,43527.93328001828,30.9312,30.9377,30.9053,30.9182,43527.9333
2005-03-01 14:25:00,47.7,47.7,47.68,47.69,26390.951673711872,30.9182,30.9182,30.9053,30.9117,26390.9517
2005-03-01 14:30:00,47.68,47.7,47.68,47.7,25362.732777333487,30.9053,30.9182,30.9053,30.9182,25362.7328
2005-03-01 14:35:00,47.69,47.73,47.69,47.72,25705.472409459613,30.9117,30.9377,30.9117,30.9312,25705.4724
2005-03-01 14:40:00,47.73,47.73,47.7,47.72,23420.54152861876,30.9377,30.9377,30.9182,30.9312,23420.5415
2005-03-01 14:45:00,47.72,47.73,47.7,47.72,78258.88266879927,30.9312,30.9377,30.9182,30.9312,78258.8827
2005-03-01 14:50:00,47.72,47.72,47.68,47.69,46269.8503370273,30.9312,30.9312,30.9053,30.9117,46269.8503
2005-03-01 14:55:00,47.69,47.71,47.67,47.71,31417.79961156175,30.9117,30.9247,30.8988,30.9247,31417.7996
2005-03-01 15:00:00,47.71,47.77,47.71,47.73,53238.88952359191,30.9247,30.9636,30.9247,30.9377,53238.8895
2005-03-01 15:05:00,47.73,47.83,47.72,47.82,86484.63383982635,30.9377,31.0025,30.9312,30.996,86484.6338
2005-03-01 15:10:00,47.82,47.84,47.81,47.84,58951.21672569405,30.996,31.009,30.9895,31.009,58951.2167
2005-03-01 15:15:00,47.84,47.87,47.84,47.86,57922.99782931567,31.009,31.0284,31.009,31.0219,57922.9978
2005-03-01 15:20:00,47.86,47.9,47.86,47.89,73346.28127499143,31.0219,31.0479,31.0219,31.0414,73346.2813
2005-03-01 15:25:00,47.89,47.92,47.88,47.92,87855.59236833086,31.0414,31.0608,31.0349,31.0608,87855.5924
2005-03-01 15:30:00,47.93,47.95,47.91,47.92,91739.9748657603,31.0673,31.0803,31.0543,31.0608,91739.9749
2005-03-01 15:35:00,47.91,47.96,47.91,47.94,103507.36890209072,31.0543,31.0867,31.0543,31.0738,103507.3689
2005-03-01 15:40:00,47.95,47.98,47.93,47.94,182451.73083514225,31.0803,31.0997,31.0673,31.0738,182451.7308
2005-03-01 15:45:00,47.93,47.96,47.93,47.94,177996.11561750257,31.0673,31.0867,31.0673,31.0738,177996.1156
2005-03-01 15:50:00,47.93,47.93,47.85,47.86,100308.46566891352,31.0673,31.0673,31.0154,31.0219,100308.4657
2005-03-01 15:55:00,47.84,47.87,47.82,47.87,108762.70992802468,31.009,31.0284,30.996,31.0284,108762.7099
2005-03-02 09:30:00,47.49,47.62,47.45,47.62,170113.10407860164,30.7821,30.8664,30.7562,30.8664,170113.1041
2005-03-02 09:35:00,47.62,47.66,47.59,47.6,43756.426368102366,30.8664,30.8923,30.8469,30.8534,43756.4264
2005-03-02 09:40:00,47.6,47.6,47.4,47.41,73917.51399520165,30.8534,30.8534,30.7238,30.7302,73917.514
2005-03-02 09:45:00,47.41,47.49,47.41,47.46,55181.08077230664,30.7302,30.7821,30.7302,30.7627,55181.0808
2005-03-02 09:50:00,47.47,47.47,47.42,47.45,38158.34571004228,30.7691,30.7691,30.7367,30.7562,38158.3457
2005-03-02 09:55:00,47.45,47.49,47.43,47.47,25476.97932137553,30.7562,30.7821,30.7432,30.7691,25476.9793
2005-03-02 10:00:00,47.47,47.58,47.47,47.56,57009.025476979325,30.7691,30.8404,30.7691,30.8275,57009.0255
2005-03-02 10:05:00,47.56,47.62,47.56,47.62,35187.93556494916,30.8275,30.8664,30.8275,30.8664,35187.9356
2005-03-02 10:10:00,47.62,47.73,47.62,47.72,57009.025476979325,30.8664,30.9377,30.8664,30.9312,57009.0255
2005-03-02 10:15:00,47.72,47.74,47.7,47.73,56323.546212727066,30.9312,30.9441,30.9182,30.9377,56323.5462
2005-03-02 10:20:00,47.72,47.84,47.72,47.82,56095.05312464298,30.9312,31.009,30.9312,30.996,56095.0531
2005-03-02 10:25:00,47.82,47.9,47.82,47.89,53467.382611676,30.996,31.0479,30.996,31.0414,53467.3826
2005-03-02 10:30:00,47.91,47.93,47.87,47.92,85684.90803153205,31.0543,31.0673,31.0284,31.0608,85684.908
2005-03-02 10:35:00,47.93,47.97,47.9,47.9,100879.69838912372,31.0673,31.0932,31.0479,31.0479,100879.6984
2005-03-02 10:40:00,47.91,47.91,47.84,47.86,47298.06923340569,31.0543,31.0543,31.009,31.0219,47298.0692
2005-03-02 10:45:00,47.87,47.88,47.86,47.86,36901.6337255798,31.0284,31.0349,31.0219,31.0219,36901.6337
2005-03-02 10:50:00,47.86,47.93,47.86,47.93,33245.744316234435,31.0219,31.0673,31.0219,31.0673,33245.7443
2005-03-02 10:55:00,47.91,48.08,47.91,48.08,108305.72375185652,31.0543,31.1645,31.0543,31.1645,108305.7238
2005-03-02 11:00:00,48.05,48.06,48.04,48.04,45355.87798469097,31.1451,31.1516,31.1386,31.1386,45355.878
2005-03-02 11:05:00,48.05,48.1,48.05,48.09,70718.61076202444,31.1451,31.1775,31.1451,31.171,70718.6108
2005-03-02 11:10:00,48.09,48.19,48.08,48.17,192505.426710842,31.171,31.2358,31.1645,31.2229,192505.4267
2005-03-02 11:15:00,48.17,48.27,48.13,48.24,277733.3485662059,31.2229,31.2877,31.1969,31.2682,277733.3486
2005-03-02 11:20:00,48.26,48.27,48.23,48.26,81686.27899006056,31.2812,31.2877,31.2618,31.2812,81686.279
2005-03-02 11:25:00,48.24,48.26,48.19,48.21,28333.1429224266,31.2682,31.2812,31.2358,31.2488,28333.1429
2005-03-02 11:30:00,48.21,48.22,48.17,48.19,34273.96321261282,31.2488,31.2553,31.2229,31.2358,34273.9632
2005-03-02 11:35:00,48.19,48.2,48.18,48.18,36901.6337255798,31.2358,31.2423,31.2293,31.2293,36901.6337
2005-03-02 11:40:00,48.19,48.19,48.16,48.16,33131.49777219239,31.2358,31.2358,31.2164,31.2164,33131.4978
2005-03-02 11:45:00,48.18,48.19,48.16,48.19,41243.00239917743,31.2293,31.2358,31.2164,31.2358,41243.0024
2005-03-02 11:50:00,48.19,48.29,48.19,48.27,80429.56700559809,31.2358,31.3006,31.2358,31.2877,80429.567
2005-03-02 11:55:00,48.29,48.32,48.27,48.32,79058.60847709357,31.3006,31.3201,31.2877,31.3201,79058.6085
2005-03-02 12:00:00,48.31,48.33,48.29,48.3,81572.03244601851,31.3136,31.3266,31.3006,31.3071,81572.0324
2005-03-02 12:05:00,48.31,48.33,48.29,48.29,46955.32960127956,31.3136,31.3266,31.3006,31.3006,46955.3296
2005-03-02 12:10:00,48.3,48.3,48.28,48.29,37587.11298983206,31.3071,31.3071,31.2942,31.3006,37587.113
2005-03-02 12:15:00,48.28,48.3,48.28,48.28,13823.83182908717,31.2942,31.3071,31.2942,31.2942,13823.8318
2005-03-02 12:20:00,48.27,48.3,48.27,48.28,18507.940134810924,31.2877,31.3071,31.2877,31.2942,18507.9401
2005-03-02 12:25:00,48.28,48.3,48.27,48.29,33474.23740431852,31.2942,31.3071,31.2877,31.3006,33474.2374
2005-03-02 12:30:00,48.29,48.31,48.28,48.28,16794.24197418028,31.3006,31.3136,31.2942,31.2942,16794.242
2005-03-02 12:35:00,48.28,48.29,48.27,48.28,22849.308808408547,31.2942,31.3006,31.2877,31.2942,22849.3088
2005-03-02 12:40:00,48.27,48.27,48.25,48.26,39529.30423854679,31.2877,31.2877,31.2747,31.2812,39529.3042
2005-03-02 12:45:00,48.26,48.31,48.26,48.29,24905.74660116532,31.2812,31.3136,31.2812,31.3006,24905.7466
2005-03-02 12:50:00,48.31,48.31,48.29,48.29,32331.771963898093,31.3136,31.3136,31.3006,31.3006,32331.772
2005-03-02 12:55:00,48.28,48.29,48.28,48.28,25819.71895350166,31.2942,31.3006,31.2942,31.2942,25819.719
2005-03-02 13:00:00,48.29,48.3,48.28,48.3,30732.32034730949,31.3006,31.3071,31.2942,31.3071,30732.3203
2005-03-02 13:05:00,48.29,48.3,48.27,48.27,55980.80658060094,31.3006,31.3071,31.2877,31.2877,55980.8066
2005-03-02 13:10:00,48.27,48.3,48.27,48.28,61350.39415057695,31.2877,31.3071,31.2877,31.2942,61350.3942
2005-03-02 13:15:00,48.28,48.29,48.27,48.27,45584.37107277505,31.2942,31.3006,31.2877,31.2877,45584.3711
2005-03-02 13:20:00,48.28,48.28,48.25,48.25,40786.01622300925,31.2942,31.2942,31.2747,31.2747,40786.0162
2005-03-02 13:25:00,48.26,48.3,48.26,48.28,35644.92174111733,31.2812,31.3071,31.2812,31.2942,35644.9217
2005-03-02 13:30:00,48.27,48.3,48.26,48.29,15080.54381354964,31.2877,31.3071,31.2812,31.3006,15080.5438
2005-03-02 13:35:00,48.3,48.32,48.28,48.29,26733.691305838,31.3071,31.3201,31.2942,31.3006,26733.6913
2005-03-02 13:40:00,48.3,48.31,48.27,48.27,96652.57625956814,31.3071,31.3136,31.2877,31.2877,96652.5763
2005-03-02 13:45:00,48.27,48.28,48.25,48.26,72889.29509882326,31.2877,31.2942,31.2747,31.2812,72889.2951
2005-03-02 13:50:00,48.26,48.26,48.16,48.17,136867.35976236718,31.2812,31.2812,31.2164,31.2229,136867.3598
2005-03-02 13:55:00,48.17,48.18,48.1,48.14,185650.63406831943,31.2229,31.2293,31.1775,31.2034,185650.6341
2005-03-02 14:00:00,48.16,48.22,48.14,48.19,52324.91717125557,31.2164,31.2553,31.2034,31.2358,52324.9172
2005-03-02 14:05:00,48.19,48.2,48.17,48.17,43299.4401919342,31.2358,31.2423,31.2229,31.2229,43299.4402
2005-03-02 14:10:00,48.17,48.2,48.15,48.17,84770.93567919571,31.2229,31.2423,31.2099,31.2229,84770.9357
2005-03-02 14:15:00,48.16,48.2,48.13,48.2,49126.01393807837,31.2164,31.2423,31.1969,31.2423,49126.0139
2005-03-02 14:20:00,48.2,48.26,48.2,48.25,128755.85513538215,31.2423,31.2812,31.2423,31.2747,128755.8551
2005-03-02 14:25:00,48.24,48.26,48.2,48.22,60664.91488632469,31.2682,31.2812,31.2423,31.2553,60664.9149
2005-03-02 14:30:00,48.22,48.24,48.18,48.18,30846.566891351536,31.2553,31.2682,31.2293,31.2293,30846.5669
2005-03-02 14:35:00,48.18,48.18,48.07,48.1,141894.20770021708,31.2293,31.2293,31.158,31.1775,141894.2077
2005-03-02 14:40:00,48.08,48.1,48.04,48.06,71175.59693819263,31.1645,31.1775,31.1386,31.1516,71175.5969
2005-03-02 14:45:00,48.07,48.07,48.02,48.02,72089.56929052896,31.158,31.158,31.1256,31.1256,72089.5693
2005-03-02 14:50:00,48.02,48.05,48.01,48.05,45355.87798469097,31.1256,31.1451,31.1192,31.1451,45355.878
2005-03-02 14:55:00,48.04,48.05,48.02,48.05,37815.60607791614,31.1386,31.1451,31.1256,31.1451,37815.6061
2005-03-02 15:00:00,48.05,48.1,48.05,48.09,65349.02319204845,31.1451,31.1775,31.1451,31.171,65349.0232
2005-03-02 15:05:00,48.09,48.12,48.05,48.11,62150.11995887125,31.171,31.1905,31.1451,31.184,62150.12
2005-03-02 15:10:00,48.11,48.12,48.05,48.05,42156.97475151376,31.184,31.1905,31.1451,31.1451,42156.9748
2005-03-02 15:15:00,48.05,48.05,47.98,47.98,45698.61761681709,31.1451,31.1451,31.0997,31.0997,45698.6176
2005-03-02 15:20:00,47.99,48.04,47.99,48.04,58608.47709356792,31.1062,31.1386,31.1062,31.1386,58608.4771
2005-03-02 15:25:00,48.02,48.05,48.01,48.03,42728.20747172398,31.1256,31.1451,31.1192,31.1321,42728.2075
2005-03-02 15:30:00,48.04,48.07,48.02,48.04,52439.16371529761,31.1386,31.158,31.1256,31.1386,52439.1637
2005-03-02 15:35:00,48.03,48.06,48.01,48.03,65920.25591225865,31.1321,31.1516,31.1192,31.1321,65920.2559
2005-03-02 15:40:00,48.03,48.03,47.98,48.03,45584.37107277505,31.1321,31.1321,31.0997,31.1321,45584.3711
2005-03-02 15:45:00,48.04,48.04,47.98,48.0,30161.08762709928,31.1386,31.1386,31.0997,31.1127,30161.0876
2005-03-02 15:50:00,47.99,48.0,47.91,47.91,86827.37347195248,31.1062,31.1127,31.0543,31.0543,86827.3735
2005-03-02 15:55:00,47.91,47.97,47.91,47.91,137781.33211470355,31.0543,31.0932,31.0543,31.0543,137781.3321
2005-03-03 09:30:00,47.99,48.14,47.99,48.11,123729.00719753228,31.1062,31.2034,31.1062,31.184,123729.0072
2005-03-03 09:35:00,48.11,48.11,48.01,48.1,25705.472409459613,31.184,31.184,31.1192,31.1775,25705.4724
2005-03-03 09:40:00,48.11,48.18,48.07,48.08,43642.17982406032,31.184,31.2293,31.158,31.1645,43642.1798
2005-03-03 09:45:00,48.08,48.09,47.99,48.08,46155.60379298526,31.1645,31.171,31.1062,31.1645,46155.6038
2005-03-03 09:50:00,48.1,48.1,48.04,48.05,41128.75585513538,31.1775,31.1775,31.1386,31.1451,41128.7559
2005-03-03 09:55:00,48.05,48.06,47.98,47.98,20107.39175139952,31.1451,31.1516,31.0997,31.0997,20107.3918
2005-03-03 10:00:00,47.98,48.07,47.95,47.99,60664.91488632469,31.0997,31.158,31.0803,31.1062,60664.9149
2005-03-03 10:05:00,47.99,48.14,47.99,48.12,43756.426368102366,31.1062,31.2034,31.1062,31.1905,43756.4264
2005-03-03 10:10:00,48.11,48.12,48.05,48.07,31989.032331771963,31.184,31.1905,31.1451,31.158,31989.0323
2005-03-03 10:15:00,48.08,48.09,48.05,48.07,32674.511596024226,31.1645,31.171,31.1451,31.158,32674.5116
2005-03-03 10:20:00,48.07,48.12,48.03,48.03,40557.52313492517,31.158,31.1905,31.1321,31.1321,40557.5231
2005-03-03 10:25:00,48.03,48.07,48.02,48.07,67976.69370501542,31.1321,31.158,31.1256,31.158,67976.6937
2005-03-03 10:30:00,48.1,48.1,48.05,48.05,101222.43802124988,31.1775,31.1775,31.1451,31.1451,101222.438
2005-03-03 10:35:00,48.05,48.05,47.98,48.05,64206.55775162802,31.1451,31.1451,31.0997,31.1451,64206.5578
2005-03-03 10:40:00,48.05,48.12,48.05,48.12,82942.99097452303,31.1451,31.1905,31.1451,31.1905,82942.991
2005-03-03 10:45:00,48.12,48.18,48.12,48.16,96995.31589169428,31.1905,31.2293,31.1905,31.2164,96995.3159
2005-03-03 10:50:00,48.16,48.17,48.12,48.17,20907.11755969382,31.2164,31.2229,31.1905,31.2229,20907.1176
2005-03-03 10:55:00,48.21,48.26,48.2,48.26,56095.05312464298,31.2488,31.2812,31.2423,31.2812,56095.0531
2005-03-03 11:00:00,48.26,48.26,48.19,48.19,98480.52096424084,31.2812,31.2812,31.2358,31.2358,98480.521
2005-03-03 11:05:00,48.19,48.23,48.14,48.15,80086.82737347196,31.2358,31.2618,31.2034,31.2099,80086.8274
2005-03-03 11:10:00,48.15,48.17,48.12,48.12,68090.94024905747,31.2099,31.2229,31.1905,31.1905,68090.9402
2005-03-03 11:15:00,48.12,48.14,48.12,48.13,32903.00468410831,31.1905,31.2034,31.1905,31.1969,32903.0047
2005-03-03 11:20:00,48.13,48.19,48.1,48.19,108534.2168399406,31.1969,31.2358,31.1775,31.2358,108534.2168
2005-03-03 11:25:00,48.17,48.19,48.14,48.14,66377.24208842682,31.2229,31.2358,31.2034,31.2034,66377.2421
2005-03-03 11:30:00,48.13,48.14,48.11,48.12,45927.11070490118,31.1969,31.2034,31.184,31.1905,45927.1107
2005-03-03 11:35:00,48.12,48.14,48.1,48.12,27990.40329030047,31.1905,31.2034,31.1775,31.1905,27990.4033
2005-03-03 11:40:00,48.12,48.13,48.09,48.11,30389.580715183365,31.1905,31.1969,31.171,31.184,30389.5807
2005-03-03 11:45:00,48.1,48.1,48.01,48.02,277847.5951102479,31.1775,31.1775,31.1192,31.1256,277847.5951
2005-03-03 11:50:00,48.02,48.02,47.92,47.98,72432.3089226551,31.1256,31.1256,31.0608,31.0997,72432.3089
2005-03-03 11:55:00,47.97,47.98,47.86,47.9,63064.09231120758,31.0932,31.0997,31.0219,31.0479,63064.0923
2005-03-03 12:00:00,47.9,47.93,47.87,47.88,32788.75814006626,31.0479,31.0673,31.0284,31.0349,32788.7581
2005-03-03 12:05:00,47.89,47.94,47.88,47.92,25019.99314520736,31.0414,31.0738,31.0349,31.0608,25019.9931
2005-03-03 12:10:00,47.91,47.96,47.91,47.93,41699.9885753456,31.0543,31.0867,31.0543,31.0673,41699.9886
2005-03-03 12:15:00,47.94,47.95,47.93,47.93,21021.36410373586,31.0738,31.0803,31.0673,31.0673,21021.3641
2005-03-03 12:20:00,47.93,47.93,47.83,47.84,49697.24665828859,31.0673,31.0673,31.0025,31.009,49697.2467
2005-03-03 12:25:00,47.84,47.88,47.84,47.84,104878.32743059522,31.009,31.0349,31.009,31.009,104878.3274
2005-03-03 12:30:00,47.84,47.89,47.83,47.87,77801.8964926311,31.009,31.0414,31.0025,31.0284,77801.8965
2005-03-03 12:35:00,47.86,47.86,47.82,47.83,37929.85262195818,31.0219,31.0219,30.996,31.0025,37929.8526
2005-03-03 12:40:00,47.83,47.84,47.81,47.82,28218.89637838456,31.0025,31.009,30.9895,30.996,28218.8964
2005-03-03 12:45:00,47.82,47.82,47.79,47.81,37929.85262195818,30.996,30.996,30.9766,30.9895,37929.8526
2005-03-03 12:50:00,47.81,47.84,47.79,47.84,96766.8228036102,30.9895,31.009,30.9766,31.009,96766.8228
2005-03-03 12:55:00,47.84,47.89,47.84,47.88,27876.156746258424,31.009,31.0414,31.009,31.0349,27876.1567
2005-03-03 13:00:00,47.88,47.91,47.87,47.89,31989.032331771963,31.0349,31.0543,31.0284,31.0414,31989.0323
2005-03-03 13:05:00,47.88,48.01,47.88,47.98,74488.74671541186,31.0349,31.1192,31.0349,31.0997,74488.7467
2005-03-03 13:10:00,47.98,48.05,47.97,47.99,78944.36193305152,31.0997,31.1451,31.0932,31.1062,78944.3619
2005-03-03 13:15:00,48.0,48.05,47.98,47.98,22849.308808408547,31.1127,31.1451,31.0997,31.0997,22849.3088
2005-03-03 13:20:00,47.98,48.0,47.98,47.99,64206.55775162802,31.0997,31.1127,31.0997,31.1062,64206.5578
2005-03-03 13:25:00,47.99,47.99,47.96,47.98,57237.51856506341,31.1062,31.1062,31.0867,31.0997,57237.5186
2005-03-03 13:30:00,47.98,47.98,47.92,47.92,13024.106020792871,31.0997,31.0997,31.0608,31.0608,13024.106
2005-03-03 13:35:00,47.92,47.93,47.88,47.92,23991.774248828973,31.0608,31.0673,31.0349,31.0608,23991.7742
2005-03-03 13:40:00,47.92,47.95,47.91,47.92,38501.0853421684,31.0608,31.0803,31.0543,31.0608,38501.0853
2005-03-03 13:45:00,47.92,47.92,47.9,47.9,22392.32263224037,31.0608,31.0608,31.0479,31.0479,22392.3226
2005-03-03 13:50:00,47.9,47.92,47.9,47.91,20335.88483948361,31.0479,31.0608,31.0479,31.0543,20335.8848
2005-03-03 13:55:00,47.91,47.97,47.9,47.93,19764.6521192734,31.0543,31.0932,31.0479,31.0673,19764.6521
2005-03-03 14:00:00,47.91,47.97,47.91,47.97,41471.49548726151,31.0543,31.0932,31.0543,31.0932,41471.4955
2005-03-03 14:05:00,47.97,48.05,47.95,48.05,39757.79732663087,31.0932,31.1451,31.0803,31.1451,39757.7973
2005-03-03 14:10:00,48.05,48.06,48.0,48.03,67633.95407288929,31.1451,31.1516,31.1127,31.1321,67633.9541
2005-03-03 14:15:00,48.03,48.06,48.02,48.05,41585.74203130356,31.1321,31.1516,31.1256,31.1451,41585.742
2005-03-03 14:20:00,48.05,48.06,48.02,48.05,42728.20747172398,31.1451,31.1516,31.1256,31.1451,42728.2075
2005-03-03 14:25:00,48.04,48.1,48.04,48.05,48097.79504169999,31.1386,31.1775,31.1386,31.1451,48097.795
2005-03-03 14:30:00,48.05,48.1,48.05,48.06,82143.26516622872,31.1451,31.1775,31.1451,31.1516,82143.2652
2005-03-03 14:35:00,48.05,48.06,48.01,48.01,37244.37335770593,31.1451,31.1516,31.1192,31.1192,37244.3734
2005-03-03 14:40:00,48.01,48.04,47.98,47.98,24905.74660116532,31.1192,31.1386,31.0997,31.0997,24905.7466
2005-03-03 14:45:00,47.98,48.0,47.97,47.98,40100.536958757,31.0997,31.1127,31.0932,31.0997,40100.537
2005-03-03 14:50:00,47.98,48.02,47.96,48.02,26847.937849880043,31.0997,31.1256,31.0867,31.1256,26847.9378
2005-03-03 14:55:00,48.02,48.03,47.98,48.0,21706.84336798812,31.1256,31.1321,31.0997,31.1127,21706.8434
2005-03-03 15:00:00,48.01,48.01,47.98,47.98,29018.62218667885,31.1192,31.1192,31.0997,31.0997,29018.6222
2005-03-03 15:05:00,47.98,48.01,47.98,47.98,13024.106020792871,31.0997,31.1192,31.0997,31.0997,13024.106
2005-03-03 15:10:00,47.98,48.05,47.98,47.98,26847.937849880043,31.0997,31.1451,31.0997,31.0997,26847.9378
2005-03-03 15:15:00,47.98,47.99,47.95,47.97,39072.31806237861,31.0997,31.1062,31.0803,31.0932,39072.3181
2005-03-03 15:20:00,47.97,48.02,47.97,48.01,57466.01165314749,31.0932,31.1256,31.0932,31.1192,57466.0117
2005-03-03 15:25:00,48.01,48.05,47.99,48.03,49354.50702616246,31.1192,31.1451,31.1062,31.1321,49354.507
2005-03-03 15:30:00,48.02,48.04,47.97,47.98,33359.99086027648,31.1256,31.1386,31.0932,31.0997,33359.9909
2005-03-03 15:35:00,47.98,48.01,47.97,48.01,48212.04158574203,31.0997,31.1192,31.0932,31.1192,48212.0416
2005-03-03 15:40:00,48.01,48.02,47.98,47.99,17822.460870558665,31.1192,31.1256,31.0997,31.1062,17822.4609
2005-03-03 15:45:00,48.0,48.01,47.98,47.98,36330.40100536959,31.1127,31.1192,31.0997,31.0997,36330.401
2005-03-03 15:50:00,47.98,47.98,47.94,47.98,27990.40329030047,31.0997,31.0997,31.0738,31.0997,27990.4033
2005-03-03 15:55:00,47.97,47.98,47.93,47.93,51182.45173083514,31.0932,31.0997,31.0673,31.0673,51182.4517
2005-03-04 09:30:00,48.23,48.28,48.2,48.24,152747.62938421112,31.2618,31.2942,31.2423,31.2682,152747.6294
2005-03-04 09:35:00,48.26,48.27,48.23,48.26,52667.6568033817,31.2812,31.2877,31.2618,31.2812,52667.6568
2005-03-04 09:40:00,48.26,48.27,48.17,48.18,40329.030046841086,31.2812,31.2877,31.2229,31.2293,40329.03
2005-03-04 09:45:00,48.18,48.22,48.17,48.21,45698.61761681709,31.2293,31.2553,31.2229,31.2488,45698.6176
2005-03-04 09:50:00,48.21,48.22,48.19,48.19,39415.05769450474,31.2488,31.2553,31.2358,31.2358,39415.0577
2005-03-04 09:55:00,48.19,48.25,48.19,48.24,54038.61533188621,31.2358,31.2747,31.2358,31.2682,54038.6153
2005-03-04 10:00:00,48.23,48.36,48.23,48.36,59979.43562207244,31.2618,31.346,31.2618,31.346,59979.4356
2005-03-04 10:05:00,48.37,48.46,48.37,48.45,108191.47720781446,31.3525,31.4108,31.3525,31.4044,108191.4772
2005-03-04 10:10:00,48.46,48.48,48.4,48.4,84085.45641494344,31.4108,31.4238,31.3719,31.3719,84085.4564
2005-03-04 10:15:00,48.4,48.48,48.4,48.48,34273.96321261282,31.3719,31.4238,31.3719,31.4238,34273.9632
2005-03-04 10:20:00,48.48,48.52,48.48,48.52,75059.97943562207,31.4238,31.4497,31.4238,31.4497,75059.9794
2005-03-04 10:25:00,48.51,48.53,48.49,48.5,73917.51399520165,31.4432,31.4562,31.4303,31.4368,73917.514
2005-03-04 10:30:00,48.49,48.5,48.47,48.47,70947.10385010854,31.4303,31.4368,31.4173,31.4173,70947.1039
2005-03-04 10:35:00,48.47,48.48,48.45,48.46,27419.170570090257,31.4173,31.4238,31.4044,31.4108,27419.1706
2005-03-04 10:40:00,48.45,48.46,48.43,48.44,48554.78121786816,31.4044,31.4108,31.3914,31.3979,48554.7812
2005-03-04 10:45:00,48.45,48.47,48.44,48.45,32331.771963898093,31.4044,31.4173,31.3979,31.4044,32331.772
2005-03-04 10:50:00,48.44,48.44,48.4,48.42,53353.136067633954,31.3979,31.3979,31.3719,31.3849,53353.1361
2005-03-04 10:55:00,48.42,48.44,48.4,48.4,49925.739746372674,31.3849,31.3979,31.3719,31.3719,49925.7397
2005-03-04 11:00:00,48.4,48.42,48.4,48.4,22735.062264366505,31.3719,31.3849,31.3719,31.3719,22735.0623
2005-03-04 11:05:00,48.4,48.4,48.28,48.3,33131.49777219239,31.3719,31.3719,31.2942,31.3071,33131.4978
2005-03-04 11:10:00,48.3,48.32,48.26,48.26,43413.68673597624,31.3071,31.3201,31.2812,31.2812,43413.6867
2005-03-04 11:15:00,48.26,48.34,48.26,48.32,29132.868730720897,31.2812,31.3331,31.2812,31.3201,29132.8687
2005-03-04 11:20:00,48.32,48.33,48.28,48.31,23306.29498457672,31.3201,31.3266,31.2942,31.3136,23306.295
2005-03-04 11:25:00,48.32,48.4,48.31,48.4,22620.81572032446,31.3201,31.3719,31.3136,31.3719,22620.8157
2005-03-04 11:30:00,48.41,48.41,48.33,48.37,47869.301953615904,31.3784,31.3784,31.3266,31.3525,47869.302
2005-03-04 11:35:00,48.36,48.42,48.36,48.41,24448.760424997145,31.346,31.3849,31.346,31.3784,24448.7604
2005-03-04 11:40:00,48.41,48.41,48.35,48.35,25591.22586541757,31.3784,31.3784,31.3395,31.3395,25591.2259
2005-03-04 11:45:00,48.36,48.36,48.31,48.33,45584.37107277505,31.346,31.346,31.3136,31.3266,45584.3711
2005-03-04 11:50:00,48.33,48.33,48.28,48.3,17022.735062264368,31.3266,31.3266,31.2942,31.3071,17022.7351
2005-03-04 11:55:00,48.3,48.31,48.25,48.25,29361.36181880498,31.3071,31.3136,31.2747,31.2747,29361.3618
2005-03-04 12:00:00,48.26,48.26,48.22,48.23,23763.28116074489,31.2812,31.2812,31.2553,31.2618,23763.2812
2005-03-04 12:05:00,48.23,48.3,48.22,48.27,77230.66377242088,31.2618,31.3071,31.2553,31.2877,77230.6638
2005-03-04 12:10:00,48.26,48.29,48.23,48.25,23877.52770478693,31.2812,31.3006,31.2618,31.2747,23877.5277
2005-03-04 12:15:00,48.26,48.26,48.23,48.25,36101.90791728551,31.2812,31.2812,31.2618,31.2747,36101.9079
2005-03-04 12:20:00,48.25,48.29,48.24,48.26,42613.96092768194,31.2747,31.3006,31.2682,31.2812,42613.9609
2005-03-04 12:25:00,48.25,48.25,48.21,48.21,24791.50005712328,31.2747,31.2747,31.2488,31.2488,24791.5001
2005-03-04 12:30:00,48.21,48.21,48.17,48.17,61121.90106249286,31.2488,31.2488,31.2229,31.2229,61121.9011
2005-03-04 12:35:00,48.17,48.21,48.17,48.21,26847.937849880043,31.2229,31.2488,31.2229,31.2488,26847.9378
2005-03-04 12:40:00,48.21,48.21,48.18,48.18,18393.69359076888,31.2488,31.2488,31.2293,31.2293,18393.6936
2005-03-04 12:45:00,48.18,48.19,48.15,48.17,26276.705129669823,31.2293,31.2358,31.2099,31.2229,26276.7051
2005-03-04 12:50:00,48.16,48.19,48.15,48.19,78601.6223009254,31.2164,31.2358,31.2099,31.2358,78601.6223
2005-03-04 12:55:00,48.18,48.23,48.18,48.22,26733.691305838,31.2293,31.2618,31.2293,31.2553,26733.6913
2005-03-04 13:00:00,48.22,48.24,48.21,48.22,77002.1706843368,31.2553,31.2682,31.2488,31.2553,77002.1707
2005-03-04 13:05:00,48.22,48.25,48.2,48.24,74488.74671541186,31.2553,31.2747,31.2423,31.2682,74488.7467
2005-03-04 13:10:00,48.25,48.26,48.23,48.23,85913.40111961613,31.2747,31.2812,31.2618,31.2618,85913.4011
2005-03-04 13:15:00,48.22,48.22,48.19,48.19,56209.299668685024,31.2553,31.2553,31.2358,31.2358,56209.2997
2005-03-04 13:20:00,48.19,48.19,48.16,48.18,32674.511596024226,31.2358,31.2358,31.2164,31.2293,32674.5116
2005-03-04 13:25:00,48.18,48.19,48.14,48.14,90026.27670512967,31.2293,31.2358,31.2034,31.2034,90026.2767
2005-03-04 13:30:00,48.14,48.15,48.14,48.14,61693.13378270307,31.2034,31.2099,31.2034,31.2034,61693.1338
2005-03-04 13:35:00,48.14,48.16,48.12,48.12,26048.212041585743,31.2034,31.2164,31.1905,31.1905,26048.212
2005-03-04 13:40:00,48.14,48.16,48.13,48.15,20678.62447160973,31.2034,31.2164,31.1969,31.2099,20678.6245
2005-03-04 13:45:00,48.15,48.17,48.14,48.17,55980.80658060094,31.2099,31.2229,31.2034,31.2229,55980.8066
2005-03-04 13:50:00,48.17,48.23,48.17,48.19,73460.52781903348,31.2229,31.2618,31.2229,31.2358,73460.5278
2005-03-04 13:55:00,48.2,48.2,48.18,48.19,104307.09471038502,31.2423,31.2423,31.2293,31.2358,104307.0947
2005-03-04 14:00:00,48.19,48.23,48.18,48.21,130241.0602079287,31.2358,31.2618,31.2293,31.2488,130241.0602
2005-03-04 14:05:00,48.21,48.22,48.2,48.22,56209.299668685024,31.2488,31.2553,31.2423,31.2553,56209.2997
2005-03-04 14:10:00,48.21,48.22,48.2,48.2,54724.094596138464,31.2488,31.2553,31.2423,31.2423,54724.0946
2005-03-04 14:15:00,48.2,48.22,48.17,48.21,62949.84576716554,31.2423,31.2553,31.2229,31.2488,62949.8458
2005-03-04 14:20:00,48.21,48.22,48.2,48.2,22849.308808408547,31.2488,31.2553,31.2423,31.2423,22849.3088
2005-03-04 14:25:00,48.21,48.23,48.2,48.23,17822.460870558665,31.2488,31.2618,31.2423,31.2618,17822.4609
2005-03-04 14:30:00,48.22,48.23,48.21,48.23,44213.41254427053,31.2553,31.2618,31.2488,31.2618,44213.4125
2005-03-04 14:35:00,48.23,48.26,48.21,48.23,58379.98400548384,31.2618,31.2812,31.2488,31.2618,58379.984
2005-03-04 14:40:00,48.23,48.25,48.22,48.25,37472.866445790016,31.2618,31.2747,31.2553,31.2747,37472.8664
2005-03-04 14:45:00,48.25,48.29,48.23,48.28,26390.951673711872,31.2747,31.3006,31.2618,31.2942,26390.9517
2005-03-04 14:50:00,48.28,48.31,48.27,48.28,35530.67519707529,31.2942,31.3136,31.2877,31.2942,35530.6752
2005-03-04 14:55:00,48.28,48.29,48.26,48.27,451502.34205415286,31.2942,31.3006,31.2812,31.2877,451502.3421
2005-03-04 15:00:00,48.26,48.27,48.25,48.26,60550.668342282646,31.2812,31.2877,31.2747,31.2812,60550.6683
2005-03-04 15:05:00,48.26,48.26,48.23,48.25,98137.78133211473,31.2812,31.2812,31.2618,31.2747,98137.7813
2005-03-04 15:10:00,48.24,48.29,48.24,48.27,19764.6521192734,31.2682,31.3006,31.2682,31.2877,19764.6521
2005-03-04 15:15:00,48.27,48.31,48.24,48.3,55980.80658060094,31.2877,31.3136,31.2682,31.3071,55980.8066
2005-03-04 15:20:00,48.3,48.31,48.24,48.25,39300.8111504627,31.3071,31.3136,31.2682,31.2747,39300.8112
2005-03-04 15:25:00,48.24,48.26,48.24,48.25,49354.50702616246,31.2682,31.2812,31.2682,31.2747,49354.507
2005-03-04 15:30:00,48.25,48.25,48.14,48.16,173654.74694390496,31.2747,31.2747,31.2034,31.2164,173654.7469
2005-03-04 15:35:00,48.16,48.19,48.15,48.19,59293.95635782018,31.2164,31.2358,31.2099,31.2358,59293.9564
2005-03-04 15:40:00,48.19,48.19,48.11,48.13,60664.91488632469,31.2358,31.2358,31.184,31.1969,60664.9149
2005-03-04 15:45:00,48.13,48.17,48.11,48.12,54267.1084199703,31.1969,31.2229,31.184,31.1905,54267.1084
2005-03-04 15:50:00,48.12,48.12,48.1,48.1,64092.31120758597,31.1905,31.1905,31.1775,31.1775,64092.3112
2005-03-04 15:55:00,48.1,48.12,48.07,48.11,74031.7605392437,31.1775,31.1905,31.158,31.184,74031.7605
2005-03-07 09:30:00,48.23,48.23,48.08,48.12,80315.32046155604,31.2618,31.2618,31.1645,31.1905,80315.3205
2005-03-07 09:35:00,48.12,48.25,48.12,48.22,49468.7535702045,31.1905,31.2747,31.1905,31.2553,49468.7536
2005-03-07 09:40:00,48.22,48.22,48.14,48.15,73460.52781903348,31.2553,31.2553,31.2034,31.2099,73460.5278
2005-03-07 09:45:00,48.15,48.22,48.14,48.22,69461.89877756198,31.2099,31.2553,31.2034,31.2553,69461.8988
2005-03-07 09:50:00,48.22,48.26,48.19,48.26,103164.6292699646,31.2553,31.2812,31.2358,31.2812,103164.6293
2005-03-07 09:55:00,48.27,48.27,48.21,48.24,104307.09471038502,31.2877,31.2877,31.2488,31.2682,104307.0947
2005-03-07 10:00:00,48.24,48.29,48.24,48.27,32331.771963898093,31.2682,31.3006,31.2682,31.2877,32331.772
2005-03-07 10:05:00,48.26,48.28,48.2,48.2,53581.62915571804,31.2812,31.2942,31.2423,31.2423,53581.6292
2005-03-07 10:10:00,48.2,48.24,48.18,48.24,54381.35496401234,31.2423,31.2682,31.2293,31.2682,54381.355
2005-03-07 10:15:00,48.24,48.26,48.22,48.23,120987.09014052326,31.2682,31.2812,31.2553,31.2618,120987.0901
2005-03-07 10:20:00,48.22,48.25,48.19,48.2,40329.030046841086,31.2553,31.2747,31.2358,31.2423,40329.03
2005-03-07 10:25:00,48.19,48.22,48.18,48.19,34045.470124528736,31.2358,31.2553,31.2293,31.2358,34045.4701
2005-03-07 10:30:00,48.18,48.23,48.17,48.19,63178.33885524963,31.2293,31.2618,31.2229,31.2358,63178.3389
2005-03-07 10:35:00,48.19,48.19,48.15,48.17,29475.608362847022,31.2358,31.2358,31.2099,31.2229,29475.6084
2005-03-07 10:40:00,48.17,48.18,48.15,48.16,100993.94493316577,31.2229,31.2293,31.2099,31.2164,100993.9449
2005-03-07 10:45:00,48.16,48.18,48.07,48.1,168856.39209413916,31.2164,31.2293,31.158,31.1775,168856.3921
2005-03-07 10:50:00,48.08,48.12,48.06,48.06,44099.16600022849,31.1645,31.1905,31.1516,31.1516,44099.166
2005-03-07 10:55:00,48.06,48.06,47.99,48.0,48554.78121786816,31.1516,31.1516,31.1062,31.1127,48554.7812
2005-03-07 11:00:00,48.01,48.05,48.0,48.04,513880.9551011082,31.1192,31.1451,31.1127,31.1386,513880.9551
2005-03-07 11:05:00,48.04,48.08,48.04,48.08,43299.4401919342,31.1386,31.1645,31.1386,31.1645,43299.4402
2005-03-07 11:10:00,48.07,48.11,48.06,48.07,32217.52541985605,31.158,31.184,31.1516,31.158,32217.5254
2005-03-07 11:15:00,48.08,48.12,48.08,48.12,54152.861875928254,31.1645,31.1905,31.1645,31.1905,54152.8619
2005-03-07 11:20:00,48.12,48.13,48.11,48.11,19878.898663315435,31.1905,31.1969,31.184,31.184,19878.8987
2005-03-07 11:25:00,48.12,48.13,48.1,48.13,17479.72123843254,31.1905,31.1969,31.1775,31.1969,17479.7212
2005-03-07 11:30:00,48.12,48.14,48.11,48.13,100536.9587569976,31.1905,31.2034,31.184,31.1969,100536.9588
2005-03-07 11:35:00,48.13,48.14,48.12,48.13,233405.6894778933,31.1969,31.2034,31.1905,31.1969,233405.6895
2005-03-07 11:40:00,48.13,48.14,48.1,48.12,20107.39175139952,31.1969,31.2034,31.1775,31.1905,20107.3918
2005-03-07 11:45:00,48.12,48.14,48.11,48.14,34045.470124528736,31.1905,31.2034,31.184,31.2034,34045.4701
2005-03-07 11:50:00,48.13,48.14,48.12,48.14,22620.81572032446,31.1969,31.2034,31.1905,31.2034,22620.8157
2005-03-07 11:55:00,48.14,48.15,48.1,48.11,129327.08785559236,31.2034,31.2099,31.1775,31.184,129327.0879
2005-03-07 12:00:00,48.11,48.14,48.1,48.12,41814.23511938764,31.184,31.2034,31.1775,31.1905,41814.2351
2005-03-07 12:05:00,48.12,48.14,48.07,48.09,20907.11755969382,31.1905,31.2034,31.158,31.171,20907.1176
2005-03-07 12:10:00,48.07,48.14,48.07,48.1,23534.7880726608,31.158,31.2034,31.158,31.1775,23534.7881
2005-03-07 12:15:00,48.1,48.12,48.1,48.11,9825.202787615675,31.1775,31.1905,31.1775,31.184,9825.2028
2005-03-07 12:20:00,48.1,48.11,48.09,48.09,26962.184393922085,31.1775,31.184,31.171,31.171,26962.1844
2005-03-07 12:25:00,48.1,48.1,48.05,48.07,102593.39654975435,31.1775,31.1775,31.1451,31.158,102593.3965
2005-03-07 12:30:00,48.05,48.12,48.05,48.06,76202.4448760425,31.1451,31.1905,31.1451,31.1516,76202.4449
2005-03-07 12:35:00,48.06,48.12,48.06,48.07,25362.732777333487,31.1516,31.1905,31.1516,31.158,25362.7328
2005-03-07 12:40:00,48.07,48.08,48.05,48.07,17822.460870558665,31.158,31.1645,31.1451,31.158,17822.4609
2005-03-07 12:45:00,48.07,48.07,48.05,48.05,6512.053010396436,31.158,31.158,31.1451,31.1451,6512.053
2005-03-07 12:50:00,48.05,48.07,48.05,48.05,11653.14749228836,31.1451,31.158,31.1451,31.1451,11653.1475
2005-03-07 12:55:00,48.05,48.06,48.05,48.06,12909.85947675083,31.1451,31.1516,31.1451,31.1516,12909.8595
2005-03-07 13:00:00,48.07,48.1,48.07,48.09,23877.52770478693,31.158,31.1775,31.158,31.171,23877.5277
2005-03-07 13:05:00,48.09,48.09,48.05,48.08,20678.62447160973,31.171,31.171,31.1451,31.1645,20678.6245
2005-03-07 13:10:00,48.08,48.09,48.04,48.07,20107.39175139952,31.1645,31.171,31.1386,31.158,20107.3918
2005-03-07 13:15:00,48.06,48.07,48.02,48.03,19307.66594310522,31.1516,31.158,31.1256,31.1321,19307.6659
2005-03-07 13:20:00,48.03,48.04,48.01,48.02,34959.44247686508,31.1321,31.1386,31.1192,31.1256,34959.4425
2005-03-07 13:25:00,48.01,48.02,48.01,48.01,17708.214326516623,31.1192,31.1256,31.1192,31.1192,17708.2143
2005-03-07 13:30:00,48.02,48.06,48.01,48.06,44670.39872043871,31.1256,31.1516,31.1192,31.1516,44670.3987
2005-03-07 13:35:00,48.07,48.08,48.07,48.08,26390.951673711872,31.158,31.1645,31.158,31.1645,26390.9517
2005-03-07 13:40:00,48.08,48.09,48.07,48.09,11995.887124414488,31.1645,31.171,31.158,31.171,11995.8871
2005-03-07 13:45:00,48.09,48.1,48.08,48.1,104878.32743059522,31.171,31.1775,31.1645,31.1775,104878.3274
2005-03-07 13:50:00,48.09,48.14,48.08,48.08,50154.23283445676,31.171,31.2034,31.1645,31.1645,50154.2328
2005-03-07 13:55:00,48.08,48.1,48.08,48.1,32674.511596024226,31.1645,31.1775,31.1645,31.1775,32674.5116
2005-03-07 14:00:00,48.09,48.11,48.08,48.1,108876.95647206673,31.171,31.184,31.1645,31.1775,108876.9565
2005-03-07 14:05:00,48.11,48.12,48.08,48.09,14509.311093339427,31.184,31.1905,31.1645,31.171,14509.3111
2005-03-07 14:10:00,48.08,48.09,48.05,48.06,35073.68902090712,31.1645,31.171,31.1451,31.1516,35073.689
2005-03-07 14:15:00,48.05,48.09,48.05,48.06,69233.40568947789,31.1451,31.171,31.1451,31.1516,69233.4057
2005-03-07 14:20:00,48.05,48.07,47.99,47.99,33931.223580486694,31.1451,31.158,31.1062,31.1062,33931.2236
2005-03-07 14:25:00,47.99,48.05,47.99,48.03,78258.88266879927,31.1062,31.1451,31.1062,31.1321,78258.8827
2005-03-07 14:30:00,48.03,48.06,48.02,48.03,28104.649834342512,31.1321,31.1516,31.1256,31.1321,28104.6498
2005-03-07 14:35:00,48.03,48.05,48.03,48.04,48783.27430595225,31.1321,31.1451,31.1321,31.1386,48783.2743
2005-03-07 14:40:00,48.05,48.09,48.03,48.07,39186.56460642066,31.1451,31.171,31.1321,31.158,39186.5646
2005-03-07 14:45:00,48.08,48.12,48.07,48.09,81115.04626985034,31.1645,31.1905,31.158,31.171,81115.0463
2005-03-07 14:50:00,48.1,48.11,48.07,48.11,22163.82954415629,31.1775,31.184,31.158,31.184,22163.8295
2005-03-07 14:55:00,48.1,48.12,48.07,48.12,57922.99782931567,31.1775,31.1905,31.158,31.1905,57922.9978
2005-03-07 15:00:00,48.12,48.12,48.08,48.09,24106.02079287101,31.1905,31.1905,31.1645,31.171,24106.0208
2005-03-07 15:05:00,48.1,48.12,48.07,48.12,30275.334171141323,31.1775,31.1905,31.158,31.1905,30275.3342
2005-03-07 15:10:00,48.12,48.12,48.1,48.12,18279.44704672684,31.1905,31.1905,31.1775,31.1905,18279.447
2005-03-07 15:15:00,48.11,48.13,48.1,48.12,26619.44476179596,31.184,31.1969,31.1775,31.1905,26619.4448
2005-03-07 15:20:00,48.12,48.14,48.1,48.11,100651.20530103963,31.1905,31.2034,31.1775,31.184,100651.2053
2005-03-07 15:25:00,48.11,48.11,48.08,48.09,17936.707414600707,31.184,31.184,31.1645,31.171,17936.7074
2005-03-07 15:30:00,48.1,48.1,48.03,48.09,84770.93567919571,31.1775,31.1775,31.1321,31.171,84770.9357
2005-03-07 15:35:00,48.09,48.12,48.09,48.12,53010.39643550783,31.171,31.1905,31.171,31.1905,53010.3964
2005-03-07 15:40:00,48.12,48.14,48.12,48.12,186450.3598766137,31.1905,31.2034,31.1905,31.1905,186450.3599
2005-03-07 15:45:00,48.12,48.14,48.12,48.13,69461.89877756198,31.1905,31.2034,31.1905,31.1969,69461.8988
2005-03-07 15:50:00,48.13,48.14,48.01,48.02,164743.51650862562,31.1969,31.2034,31.1192,31.1256,164743.5165
2005-03-07 15:55:00,48.02,48.12,47.96,48.1,268136.6388666743,31.1256,31.1905,31.0867,31.1775,268136.6389
2005-03-08 09:30:00,48.05,48.12,48.05,48.09,169770.3644464755,31.1451,31.1905,31.1451,31.171,169770.3644
2005-03-08 09:35:00,48.12,48.12,47.97,48.05,79515.59465326174,31.1905,31.1905,31.0932,31.1451,79515.5947
2005-03-08 09:40:00,48.05,48.06,48.0,48.01,70261.62458585628,31.1451,31.1516,31.1127,31.1192,70261.6246
2005-03-08 09:45:00,48.02,48.02,47.98,47.98,115046.26985033703,31.1256,31.1256,31.0997,31.0997,115046.2699
2005-03-08 09:50:00,48.0,48.03,47.98,47.98,108077.23066377244,31.1127,31.1321,31.0997,31.0997,108077.2307
2005-03-08 09:55:00,47.98,48.03,47.98,48.02,37130.12681366389,31.0997,31.1321,31.0997,31.1256,37130.1268
2005-03-08 10:00:00,48.01,48.01,47.97,47.98,127956.12932708784,31.1192,31.1192,31.0932,31.0997,127956.1293
2005-03-08 10:05:00,47.98,47.99,47.97,47.98,40557.52313492517,31.0997,31.1062,31.0932,31.0997,40557.5231
2005-03-08 10:10:00,47.97,48.01,47.97,48.0,81686.27899006056,31.0932,31.1192,31.0932,31.1127,81686.279
2005-03-08 10:15:00,48.01,48.02,47.96,47.97,82371.75825431281,31.1192,31.1256,31.0867,31.0932,82371.7583
2005-03-08 10:20:00,47.97,47.98,47.97,47.97,28447.38946646864,31.0932,31.0997,31.0932,31.0932,28447.3895
2005-03-08 10:25:00,47.97,48.02,47.95,48.0,524505.8836970181,31.0932,31.1256,31.0803,31.1127,524505.8837
2005-03-08 10:30:00,48.01,48.03,47.98,47.98,29932.5945390152,31.1192,31.1321,31.0997,31.0997,29932.5945
2005-03-08 10:35:00,47.98,47.99,47.96,47.98,59522.44944590426,31.0997,31.1062,31.0867,31.0997,59522.4494
2005-03-08 10:40:00,47.97,48.03,47.97,48.02,38501.0853421684,31.0932,31.1321,31.0932,31.1256,38501.0853
2005-03-08 10:45:00,48.01,48.04,47.99,48.04,39643.55078258883,31.1192,31.1386,31.1062,31.1386,39643.5508
2005-03-08 10:50:00,48.05,48.07,48.03,48.03,26733.691305838,31.1451,31.158,31.1321,31.1321,26733.6913
2005-03-08 10:55:00,48.03,48.03,47.98,48.01,30161.08762709928,31.1321,31.1321,31.0997,31.1192,30161.0876
2005-03-08 11:00:00,48.0,48.03,47.99,48.01,83514.22369473324,31.1127,31.1321,31.1062,31.1192,83514.2237
2005-03-08 11:05:00,48.01,48.02,47.99,48.0,52439.16371529761,31.1192,31.1256,31.1062,31.1127,52439.1637
2005-03-08 11:10:00,48.01,48.05,47.99,48.05,31303.553067519708,31.1192,31.1451,31.1062,31.1451,31303.5531
2005-03-08 11:15:00,48.05,48.05,47.98,47.98,24334.513880955103,31.1451,31.1451,31.0997,31.0997,24334.5139
2005-03-08 11:20:00,47.98,47.98,47.97,47.98,19536.159031189305,31.0997,31.0997,31.0932,31.0997,19536.159
2005-03-08 11:25:00,47.98,47.98,47.93,47.96,103507.36890209072,31.0997,31.0997,31.0673,31.0867,103507.3689
2005-03-08 11:30:00,47.95,47.96,47.93,47.93,28447.38946646864,31.0803,31.0867,31.0673,31.0673,28447.3895
2005-03-08 11:35:00,47.93,47.94,47.91,47.91,182680.22392322632,31.0673,31.0738,31.0543,31.0543,182680.2239
2005-03-08 11:40:00,47.91,47.92,47.91,47.91,19536.159031189305,31.0543,31.0608,31.0543,31.0543,19536.159
2005-03-08 11:45:00,47.91,47.91,47.84,47.84,33816.977036444645,31.0543,31.0543,31.009,31.009,33816.977
2005-03-08 11:50:00,47.84,47.88,47.84,47.88,123614.76065349024,31.009,31.0349,31.009,31.0349,123614.7607
2005-03-08 11:55:00,47.88,47.88,47.87,47.87,82029.01862218668,31.0349,31.0349,31.0284,31.0284,82029.0186
2005-03-08 12:00:00,47.88,47.9,47.87,47.88,100993.94493316577,31.0349,31.0479,31.0284,31.0349,100993.9449
2005-03-08 12:05:00,47.89,47.91,47.87,47.87,33588.48394836056,31.0414,31.0543,31.0284,31.0284,33588.4839
2005-03-08 12:10:00,47.88,47.88,47.84,47.86,31760.53924368788,31.0349,31.0349,31.009,31.0219,31760.5392
2005-03-08 12:15:00,47.86,47.88,47.84,47.84,22278.076088198333,31.0219,31.0349,31.009,31.009,22278.0761
2005-03-08 12:20:00,47.84,47.88,47.84,47.88,33245.744316234435,31.009,31.0349,31.009,31.0349,33245.7443
2005-03-08 12:25:00,47.88,47.88,47.86,47.86,7540.27190677482,31.0349,31.0349,31.0219,31.0219,7540.2719
2005-03-08 12:30:00,47.86,47.87,47.84,47.84,66491.48863246887,31.0219,31.0284,31.009,31.009,66491.4886
2005-03-08 12:35:00,47.84,47.84,47.83,47.84,45470.12452873301,31.009,31.009,31.0025,31.009,45470.1245
2005-03-08 12:40:00,47.84,47.84,47.83,47.84,55523.820404432765,31.009,31.009,31.0025,31.009,55523.8204
2005-03-08 12:45:00,47.83,47.84,47.82,47.82,14737.804181423511,31.0025,31.009,30.996,30.996,14737.8042
2005-03-08 12:50:00,47.84,47.84,47.82,47.84,152519.13629612705,31.009,31.009,30.996,31.009,152519.1363
2005-03-08 12:55:00,47.84,47.84,47.83,47.83,13252.599108876955,31.009,31.009,31.0025,31.0025,13252.5991
2005-03-08 13:00:00,47.83,47.85,47.83,47.84,17479.72123843254,31.0025,31.0154,31.0025,31.009,17479.7212
2005-03-08 13:05:00,47.84,47.89,47.84,47.88,60779.16143036673,31.009,31.0414,31.009,31.0349,60779.1614
2005-03-08 13:10:00,47.87,47.9,47.87,47.87,97223.80897977836,31.0284,31.0479,31.0284,31.0284,97223.809
2005-03-08 13:15:00,47.87,47.87,47.84,47.84,49126.01393807837,31.0284,31.0284,31.009,31.009,49126.0139
2005-03-08 13:20:00,47.84,47.84,47.83,47.83,21135.610647777907,31.009,31.009,31.0025,31.0025,21135.6106
2005-03-08 13:25:00,47.84,47.84,47.76,47.76,45127.38489660688,31.009,31.009,30.9571,30.9571,45127.3849
2005-03-08 13:30:00,47.77,47.8,47.76,47.8,110819.14772078145,30.9636,30.983,30.9571,30.983,110819.1477
2005-03-08 13:35:00,47.8,47.81,47.79,47.8,24448.760424997145,30.983,30.9895,30.9766,30.983,24448.7604
2005-03-08 13:40:00,47.79,47.83,47.75,47.75,44670.39872043871,30.9766,31.0025,30.9506,30.9506,44670.3987
2005-03-08 13:45:00,47.74,47.74,47.71,47.73,44099.16600022849,30.9441,30.9441,30.9247,30.9377,44099.166
2005-03-08 13:50:00,47.73,47.73,47.7,47.7,103964.35507825889,30.9377,30.9377,30.9182,30.9182,103964.3551
2005-03-08 13:55:00,47.7,47.71,47.67,47.67,18964.92631097909,30.9182,30.9247,30.8988,30.8988,18964.9263
2005-03-08 14:00:00,47.67,47.67,47.63,47.66,47069.5761453216,30.8988,30.8988,30.8728,30.8923,47069.5761
2005-03-08 14:05:00,47.66,47.66,47.63,47.65,150691.19159145435,30.8923,30.8923,30.8728,30.8858,150691.1916
2005-03-08 14:10:00,47.65,47.65,47.58,47.63,172626.52804752658,30.8858,30.8858,30.8404,30.8728,172626.528
2005-03-08 14:15:00,47.63,47.64,47.61,47.61,108534.2168399406,30.8728,30.8793,30.8599,30.8599,108534.2168
2005-03-08 14:20:00,47.61,47.63,47.59,47.6,58037.24437335771,30.8599,30.8728,30.8469,30.8534,58037.2444
2005-03-08 14:25:00,47.6,47.62,47.57,47.6,140066.26299554438,30.8534,30.8664,30.834,30.8534,140066.263
2005-03-08 14:30:00,47.59,47.64,47.57,47.62,135153.66160173656,30.8469,30.8793,30.834,30.8664,135153.6616
2005-03-08 14:35:00,47.62,47.63,47.58,47.61,256254.99828630185,30.8664,30.8728,30.8404,30.8599,256254.9983
2005-03-08 14:40:00,47.61,47.63,47.6,47.62,115274.76293842112,30.8599,30.8728,30.8534,30.8664,115274.7629
2005-03-08 14:45:00,47.62,47.62,47.59,47.62,42842.45401576602,30.8664,30.8664,30.8469,30.8664,42842.454
2005-03-08 14:50:00,47.61,47.65,47.61,47.65,37587.11298983206,30.8599,30.8858,30.8599,30.8858,37587.113
2005-03-08 14:55:00,47.65,47.72,47.65,47.72,112075.85970524391,30.8858,30.9312,30.8858,30.9312,112075.8597
2005-03-08 15:00:00,47.72,47.72,47.68,47.69,53353.136067633954,30.9312,30.9312,30.9053,30.9117,53353.1361
2005-03-08 15:05:00,47.69,47.7,47.65,47.69,92082.71449788644,30.9117,30.9182,30.8858,30.9117,92082.7145
2005-03-08 15:10:00,47.66,47.69,47.66,47.69,42385.467839597855,30.8923,30.9117,30.8923,30.9117,42385.4678
2005-03-08 15:15:00,47.69,47.7,47.68,47.7,41814.23511938764,30.9117,30.9182,30.9053,30.9182,41814.2351
2005-03-08 15:20:00,47.7,47.7,47.69,47.7,43870.67291214441,30.9182,30.9182,30.9117,30.9182,43870.6729
2005-03-08 15:25:00,47.7,47.7,47.68,47.69,38158.34571004228,30.9182,30.9182,30.9053,30.9117,38158.3457
2005-03-08 15:30:00,47.69,47.71,47.67,47.7,131269.2791043071,30.9117,30.9247,30.8988,30.9182,131269.2791
2005-03-08 15:35:00,47.7,47.7,47.63,47.65,117902.4334513881,30.9182,30.9182,30.8728,30.8858,117902.4335
2005-03-08 15:40:00,47.65,47.69,47.61,47.61,127613.38969496172,30.8858,30.9117,30.8599,30.8599,127613.3897
2005-03-08 15:45:00,47.61,47.64,47.58,47.64,82143.26516622872,30.8599,30.8793,30.8404,30.8793,82143.2652
2005-03-08 15:50:00,47.64,47.71,47.64,47.7,168056.66628584487,30.8793,30.9247,30.8793,30.9182,168056.6663
2005-03-08 15:55:00,47.7,47.7,47.64,47.64,108762.70992802468,30.9182,30.9182,30.8793,30.8793,108762.7099
2005-03-09 09:30:00,47.44,47.47,47.37,47.45,187478.57877299213,30.7497,30.7691,30.7043,30.7562,187478.5788
2005-03-09 09:35:00,47.45,47.56,47.4,47.5,43185.19364789215,30.7562,30.8275,30.7238,30.7886,43185.1936
2005-03-09 09:40:00,47.5,47.51,47.43,47.44,59293.95635782018,30.7886,30.7951,30.7432,30.7497,59293.9564
2005-03-09 09:45:00,47.44,47.51,47.4,47.41,158231.4634982292,30.7497,30.7951,30.7238,30.7302,158231.4635
2005-03-09 09:50:00,47.4,47.56,47.39,47.39,77002.1706843368,30.7238,30.8275,30.7173,30.7173,77002.1707
2005-03-09 09:55:00,47.39,47.4,47.35,47.37,57466.01165314749,30.7173,30.7238,30.6914,30.7043,57466.0117
2005-03-09 10:00:00,47.36,47.44,47.35,47.44,77344.91031646293,30.6978,30.7497,30.6914,30.7497,77344.9103
2005-03-09 10:05:00,47.46,47.47,47.4,47.4,244716.09733805552,30.7627,30.7691,30.7238,30.7238,244716.0973
2005-03-09 10:10:00,47.37,47.38,47.27,47.27,131612.01873643324,30.7043,30.7108,30.6395,30.6395,131612.0187
2005-03-09 10:15:00,47.26,47.31,47.26,47.27,57351.76510910545,30.633,30.6654,30.633,30.6395,57351.7651
2005-03-09 10:20:00,47.3,47.3,47.27,47.29,112989.83205758026,30.6589,30.6589,30.6395,30.6525,112989.8321
2005-03-09 10:25:00,47.28,47.31,47.26,47.27,143607.9058608477,30.646,30.6654,30.633,30.6395,143607.9059
2005-03-09 10:30:00,47.26,47.4,47.26,47.34,145435.8505655204,30.633,30.7238,30.633,30.6849,145435.8506
2005-03-09 10:35:00,47.34,47.36,47.34,47.34,36673.14063749572,30.6849,30.6978,30.6849,30.6849,36673.1406
2005-03-09 10:40:00,47.34,47.35,47.31,47.32,72432.3089226551,30.6849,30.6914,30.6654,30.6719,72432.3089
2005-03-09 10:45:00,47.31,47.33,47.28,47.28,125899.69153433108,30.6654,30.6784,30.646,30.646,125899.6915
2005-03-09 10:50:00,47.29,47.29,47.26,47.27,88426.82508854107,30.6525,30.6525,30.633,30.6395,88426.8251
2005-03-09 10:55:00,47.26,47.27,47.26,47.27,85570.66148749001,30.633,30.6395,30.633,30.6395,85570.6615
2005-03-09 11:00:00,47.27,47.27,47.22,47.27,52210.67062721353,30.6395,30.6395,30.6071,30.6395,52210.6706
2005-03-09 11:05:00,47.25,47.27,47.25,47.26,109333.9426482349,30.6265,30.6395,30.6265,30.633,109333.9426
2005-03-09 11:10:00,47.26,47.27,47.26,47.27,187250.08568490803,30.633,30.6395,30.633,30.6395,187250.0857
2005-03-09 11:15:00,47.26,47.27,47.26,47.27,55980.80658060094,30.633,30.6395,30.633,30.6395,55980.8066
2005-03-09 11:20:00,47.27,47.31,47.27,47.27,80201.07391751399,30.6395,30.6654,30.6395,30.6395,80201.0739
2005-03-09 11:25:00,47.27,47.29,47.27,47.27,126470.9242545413,30.6395,30.6525,30.6395,30.6395,126470.9243
2005-03-09 11:30:00,47.27,47.28,47.26,47.26,176853.65017708213,30.6395,30.646,30.633,30.633,176853.6502
2005-03-09 11:35:00,47.26,47.27,47.26,47.27,72889.29509882326,30.633,30.6395,30.633,30.6395,72889.2951
2005-03-09 11:40:00,47.27,47.27,47.26,47.27,61236.147606534905,30.6395,30.6395,30.633,30.6395,61236.1476
2005-03-09 11:45:00,47.27,47.27,47.24,47.24,26962.184393922085,30.6395,30.6395,30.6201,30.6201,26962.1844
2005-03-09 11:50:00,47.24,47.25,47.22,47.22,36558.89409345367,30.6201,30.6265,30.6071,30.6071,36558.8941
2005-03-09 11:55:00,47.22,47.25,47.22,47.23,73803.2674511596,30.6071,30.6265,30.6071,30.6136,73803.2675
2005-03-09 12:00:00,47.25,47.26,47.21,47.21,97109.56243573633,30.6265,30.633,30.6006,30.6006,97109.5624
2005-03-09 12:05:00,47.21,47.24,47.2,47.21,28675.882554552725,30.6006,30.6201,30.5941,30.6006,28675.8826
2005-03-09 12:10:00,47.21,47.24,47.2,47.22,51753.68445104536,30.6006,30.6201,30.5941,30.6071,51753.6845
2005-03-09 12:15:00,47.22,47.22,47.18,47.2,61464.64069461899,30.6071,30.6071,30.5812,30.5941,61464.6407
2005-03-09 12:20:00,47.19,47.23,47.19,47.19,62607.106135039416,30.5876,30.6136,30.5876,30.5876,62607.1061
2005-03-09 12:25:00,47.19,47.19,47.14,47.16,62378.61304695533,30.5876,30.5876,30.5552,30.5682,62378.613
2005-03-09 12:30:00,47.17,47.23,47.17,47.22,71518.33657031874,30.5747,30.6136,30.5747,30.6071,71518.3366
2005-03-09 12:35:00,47.2,47.24,47.2,47.23,119501.88506797668,30.5941,30.6201,30.5941,30.6136,119501.8851
2005-03-09 12:40:00,47.21,47.27,47.21,47.26,104307.09471038502,30.6006,30.6395,30.6006,30.633,104307.0947
2005-03-09 12:45:00,47.26,47.27,47.24,47.24,91168.7421455501,30.633,30.6395,30.6201,30.6201,91168.7421
2005-03-09 12:50:00,47.23,47.25,47.18,47.21,93225.17993830689,30.6136,30.6265,30.5812,30.6006,93225.1799
2005-03-09 12:55:00,47.2,47.2,47.13,47.14,90940.24905746602,30.5941,30.5941,30.5488,30.5552,90940.2491
2005-03-09 13:00:00,47.14,47.2,47.14,47.2,66262.99554438479,30.5552,30.5941,30.5552,30.5941,66262.9955
2005-03-09 13:05:00,47.2,47.22,47.18,47.22,84770.93567919571,30.5941,30.6071,30.5812,30.6071,84770.9357
2005-03-09 13:10:00,47.22,47.23,47.2,47.2,23306.29498457672,30.6071,30.6136,30.5941,30.5941,23306.295
2005-03-09 13:15:00,47.2,47.22,47.2,47.2,33588.48394836056,30.5941,30.6071,30.5941,30.5941,33588.4839
2005-03-09 13:20:00,47.2,47.22,47.2,47.21,25591.22586541757,30.5941,30.6071,30.5941,30.6006,25591.2259
2005-03-09 13:25:00,47.21,47.22,47.19,47.2,33702.7304924026,30.6006,30.6071,30.5876,30.5941,33702.7305
2005-03-09 13:30:00,47.21,47.23,47.2,47.22,47983.54849765795,30.6006,30.6136,30.5941,30.6071,47983.5485
2005-03-09 13:35:00,47.22,47.22,47.2,47.2,31303.553067519708,30.6071,30.6071,30.5941,30.5941,31303.5531
2005-03-09 13:40:00,47.2,47.24,47.2,47.21,85227.92185536388,30.5941,30.6201,30.5941,30.6006,85227.9219
2005-03-09 13:45:00,47.21,47.21,47.2,47.21,27533.4171141323,30.6006,30.6006,30.5941,30.6006,27533.4171
2005-03-09 13:50:00,47.21,47.22,47.18,47.21,75288.47252370616,30.6006,30.6071,30.5812,30.6006,75288.4725
2005-03-09 13:55:00,47.22,47.25,47.21,47.24,62150.11995887125,30.6071,30.6265,30.6006,30.6201,62150.12
2005-03-09 14:00:00,47.27,47.34,47.26,47.32,154461.32754484177,30.6395,30.6849,30.633,30.6719,154461.3275
2005-03-09 14:05:00,47.32,47.33,47.26,47.26,66834.228264595,30.6719,30.6784,30.633,30.633,66834.2283
2005-03-09 14:10:00,47.26,47.29,47.26,47.28,187592.8253170341,30.633,30.6525,30.633,30.646,187592.8253
2005-03-09 14:15:00,47.28,47.3,47.26,47.27,58265.73746144179,30.646,30.6589,30.633,30.6395,58265.7375
2005-03-09 14:20:00,47.27,47.27,47.21,47.22,75973.95178795842,30.6395,30.6395,30.6006,30.6071,75973.9518
2005-03-09 14:25:00,47.22,47.25,47.19,47.22,94596.13846681138,30.6071,30.6265,30.5876,30.6071,94596.1385
2005-03-09 14:30:00,47.25,47.26,47.2,47.21,32331.771963898093,30.6265,30.633,30.5941,30.6006,32331.772
2005-03-09 14:35:00,47.22,47.26,47.2,47.24,120530.10396435508,30.6071,30.633,30.5941,30.6201,120530.104
2005-03-09 14:40:00,47.24,47.27,47.23,47.26,52896.149891465786,30.6201,30.6395,30.6136,30.633,52896.1499
2005-03-09 14:45:00,47.26,47.27,47.24,47.25,29132.868730720897,30.633,30.6395,30.6201,30.6265,29132.8687
2005-03-09 14:50:00,47.24,47.27,47.24,47.24,61121.90106249286,30.6201,30.6395,30.6201,30.6201,61121.9011
2005-03-09 14:55:00,47.25,47.26,47.24,47.26,167485.43356563465,30.6265,30.633,30.6201,30.633,167485.4336
2005-03-09 15:00:00,47.26,47.27,47.23,47.27,119616.13161201874,30.633,30.6395,30.6136,30.6395,119616.1316
2005-03-09 15:05:00,47.27,47.27,47.23,47.24,54838.34114018051,30.6395,30.6395,30.6136,30.6201,54838.3411
2005-03-09 15:10:00,47.25,47.27,47.22,47.22,36673.14063749572,30.6265,30.6395,30.6071,30.6071,36673.1406
2005-03-09 15:15:00,47.2,47.2,47.18,47.2,56437.79275676911,30.5941,30.5941,30.5812,30.5941,56437.7928
2005-03-09 15:20:00,47.2,47.21,47.19,47.2,86256.14075174226,30.5941,30.6006,30.5876,30.5941,86256.1408
2005-03-09 15:25:00,47.2,47.22,47.2,47.21,64435.0508397121,30.5941,30.6071,30.5941,30.6006,64435.0508
2005-03-09 15:30:00,47.21,47.22,47.19,47.2,87627.09928024678,30.6006,30.6071,30.5876,30.5941,87627.0993
2005-03-09 15:35:00,47.2,47.2,47.19,47.2,61350.39415057695,30.5941,30.5941,30.5876,30.5941,61350.3942
2005-03-09 15:40:00,47.2,47.2,47.11,47.11,102136.4103735862,30.5941,30.5941,30.5358,30.5358,102136.4104
2005-03-09 15:45:00,47.11,47.13,47.08,47.08,206671.9981720553,30.5358,30.5488,30.5163,30.5163,206671.9982
2005-03-09 15:50:00,47.09,47.09,47.04,47.05,122472.2952130698,30.5228,30.5228,30.4904,30.4969,122472.2952
2005-03-09 15:55:00,47.05,47.05,46.99,46.99,229521.30698046385,30.4969,30.4969,30.458,30.458,229521.307
2005-03-10 09:30:00,46.87,46.98,46.86,46.94,158459.95658631326,30.3802,30.4515,30.3737,30.4256,158459.9566
2005-03-10 09:35:00,46.97,47.06,46.96,47.06,118816.40580372444,30.445,30.5034,30.4386,30.5034,118816.4058
2005-03-10 09:40:00,47.03,47.13,47.03,47.09,125442.70535816292,30.4839,30.5488,30.4839,30.5228,125442.7054
2005-03-10 09:45:00,47.09,47.09,47.0,47.01,188963.78384553868,30.5228,30.5228,30.4645,30.471,188963.7838
2005-03-10 09:50:00,46.97,47.05,46.92,47.04,78715.86884496744,30.445,30.4969,30.4126,30.4904,78715.8688
2005-03-10 09:55:00,47.04,47.09,47.0,47.06,45127.38489660688,30.4904,30.5228,30.4645,30.5034,45127.3849
2005-03-10 10:00:00,47.04,47.07,46.99,47.03,65120.53010396435,30.4904,30.5099,30.458,30.4839,65120.5301
2005-03-10 10:05:00,47.03,47.04,47.0,47.04,35073.68902090712,30.4839,30.4904,30.4645,30.4904,35073.689
2005-03-10 10:10:00,47.03,47.03,46.93,46.94,63749.57157545984,30.4839,30.4839,30.4191,30.4256,63749.5716
2005-03-10 10:15:00,46.93,46.95,46.89,46.93,51525.19136296127,30.4191,30.4321,30.3932,30.4191,51525.1914
2005-03-10 10:20:00,46.93,46.96,46.85,46.85,76887.92414029475,30.4191,30.4386,30.3673,30.3673,76887.9241
2005-03-10 10:25:00,46.85,46.87,46.74,46.77,141665.714612133,30.3673,30.3802,30.296,30.3154,141665.7146
2005-03-10 10:30:00,46.76,46.8,46.75,46.78,63863.81811950189,30.3089,30.3349,30.3024,30.3219,63863.8181
2005-03-10 10:35:00,46.78,46.82,46.78,46.79,67633.95407288929,30.3219,30.3478,30.3219,30.3284,67633.9541
2005-03-10 10:40:00,46.78,46.78,46.75,46.76,47869.301953615904,30.3219,30.3219,30.3024,30.3089,47869.302
2005-03-10 10:45:00,46.76,46.83,46.75,46.82,35416.42865303325,30.3089,30.3543,30.3024,30.3478,35416.4287
2005-03-10 10:50:00,46.82,46.83,46.79,46.82,31646.29269964584,30.3478,30.3543,30.3284,30.3478,31646.2927
2005-03-10 10:55:00,46.81,46.81,46.74,46.74,61807.38032674512,30.3413,30.3413,30.296,30.296,61807.3803
2005-03-10 11:00:00,46.74,46.75,46.64,46.67,120415.85742031304,30.296,30.3024,30.2311,30.2506,120415.8574
2005-03-10 11:05:00,46.67,46.69,46.62,46.65,93225.17993830689,30.2506,30.2636,30.2182,30.2376,93225.1799
2005-03-10 11:10:00,46.65,46.67,46.61,46.64,113789.55786587457,30.2376,30.2506,30.2117,30.2311,113789.5579
2005-03-10 11:15:00,46.64,46.69,46.63,46.68,62264.36650291329,30.2311,30.2636,30.2247,30.2571,62264.3665
2005-03-10 11:20:00,46.68,46.71,46.67,46.71,56209.299668685024,30.2571,30.2765,30.2506,30.2765,56209.2997
2005-03-10 11:25:00,46.7,46.72,46.68,46.69,46726.83651319548,30.27,30.283,30.2571,30.2636,46726.8365
2005-03-10 11:30:00,46.69,46.7,46.67,46.69,33131.49777219239,30.2636,30.27,30.2506,30.2636,33131.4978
2005-03-10 11:35:00,46.7,46.72,46.69,46.71,23306.29498457672,30.27,30.283,30.2636,30.2765,23306.295
2005-03-10 11:40:00,46.71,46.75,46.71,46.75,28904.37564263681,30.2765,30.3024,30.2765,30.3024,28904.3756
2005-03-10 11:45:00,46.75,46.83,46.75,46.81,43413.68673597624,30.3024,30.3543,30.3024,30.3413,43413.6867
2005-03-10 11:50:00,46.82,46.87,46.82,46.85,63406.83194333372,30.3478,30.3802,30.3478,30.3673,63406.8319
2005-03-10 11:55:00,46.84,46.86,46.83,46.86,76545.18450816863,30.3608,30.3737,30.3543,30.3737,76545.1845
2005-03-10 12:00:00,46.86,46.87,46.85,46.86,14052.324917171256,30.3737,30.3802,30.3673,30.3737,14052.3249
2005-03-10 12:05:00,46.86,46.86,46.84,46.85,35987.66137324346,30.3737,30.3737,30.3608,30.3673,35987.6614
2005-03-10 12:10:00,46.85,46.87,46.85,46.87,30275.334171141323,30.3673,30.3802,30.3673,30.3802,30275.3342
2005-03-10 12:15:00,46.87,46.87,46.85,46.85,20678.62447160973,30.3802,30.3802,30.3673,30.3673,20678.6245
2005-03-10 12:20:00,46.85,46.85,46.81,46.83,56552.03930081115,30.3673,30.3673,30.3413,30.3543,56552.0393
2005-03-10 12:25:00,46.82,46.87,46.8,46.87,19878.898663315435,30.3478,30.3802,30.3349,30.3802,19878.8987
2005-03-10 12:30:00,46.88,46.95,46.88,46.94,25819.71895350166,30.3867,30.4321,30.3867,30.4256,25819.719
2005-03-10 12:35:00,46.95,46.97,46.92,46.92,53124.64297954987,30.4321,30.445,30.4126,30.4126,53124.643
2005-03-10 12:40:00,46.93,46.95,46.87,46.88,24106.02079287101,30.4191,30.4321,30.3802,30.3867,24106.0208
2005-03-10 12:45:00,46.88,46.89,46.87,46.89,22506.569176282417,30.3867,30.3932,30.3802,30.3932,22506.5692
2005-03-10 12:50:00,46.89,46.93,46.89,46.92,17822.460870558665,30.3932,30.4191,30.3932,30.4126,17822.4609
2005-03-10 12:55:00,46.94,47.03,46.94,47.03,37015.88026962185,30.4256,30.4839,30.4256,30.4839,37015.8803
2005-03-10 13:00:00,47.0,47.05,46.99,47.02,103278.87581400663,30.4645,30.4969,30.458,30.4775,103278.8758
2005-03-10 13:05:00,47.0,47.02,46.98,47.0,37701.3595338741,30.4645,30.4775,30.4515,30.4645,37701.3595
2005-03-10 13:10:00,47.0,47.04,47.0,47.04,36444.64754941163,30.4645,30.4904,30.4645,30.4904,36444.6475
2005-03-10 13:15:00,47.05,47.06,47.03,47.05,43070.94710385011,30.4969,30.5034,30.4839,30.4969,43070.9471
2005-03-10 13:20:00,47.05,47.06,47.02,47.06,24905.74660116532,30.4969,30.5034,30.4775,30.5034,24905.7466
2005-03-10 13:25:00,47.06,47.12,47.02,47.11,76773.67759625272,30.5034,30.5423,30.4775,30.5358,76773.6776
2005-03-10 13:30:00,47.11,47.14,47.1,47.13,16908.488518222322,30.5358,30.5552,30.5293,30.5488,16908.4885
2005-03-10 13:35:00,47.14,47.22,47.14,47.22,94596.13846681138,30.5552,30.6071,30.5552,30.6071,94596.1385
2005-03-10 13:40:00,47.22,47.33,47.22,47.3,91968.4679538444,30.6071,30.6784,30.6071,30.6589,91968.468
2005-03-10 13:45:00,47.3,47.34,47.27,47.33,29818.34799497315,30.6589,30.6849,30.6395,30.6784,29818.348
2005-03-10 13:50:00,47.32,47.39,47.32,47.37,61007.65451845082,30.6719,30.7173,30.6719,30.7043,61007.6545
2005-03-10 13:55:00,47.38,47.42,47.37,47.38,93682.16611447504,30.7108,30.7367,30.7043,30.7108,93682.1661
2005-03-10 14:00:00,47.38,47.38,47.34,47.34,23991.774248828973,30.7108,30.7108,30.6849,30.6849,23991.7742
2005-03-10 14:05:00,47.34,47.34,47.27,47.27,57580.258197189534,30.6849,30.6849,30.6395,30.6395,57580.2582
2005-03-10 14:10:00,47.27,47.29,47.23,47.24,21021.36410373586,30.6395,30.6525,30.6136,30.6201,21021.3641
2005-03-10 14:15:00,47.24,47.28,47.24,47.26,18165.200502684795,30.6201,30.646,30.6201,30.633,18165.2005
2005-03-10 14:20:00,47.25,47.26,47.18,47.18,16679.99543013824,30.6265,30.633,30.5812,30.5812,16679.9954
2005-03-10 14:25:00,47.19,47.2,47.18,47.18,21249.85719181995,30.5876,30.5941,30.5812,30.5812,21249.8572
2005-03-10 14:30:00,47.19,47.19,47.14,47.14,18393.69359076888,30.5876,30.5876,30.5552,30.5552,18393.6936
2005-03-10 14:35:00,47.14,47.15,47.12,47.13,91511.48177767622,30.5552,30.5617,30.5423,30.5488,91511.4818
2005-03-10 14:40:00,47.13,47.17,47.13,47.16,26733.691305838,30.5488,30.5747,30.5488,30.5682,26733.6913
2005-03-10 14:45:00,47.16,47.22,47.16,47.22,20221.638295441564,30.5682,30.6071,30.5682,30.6071,20221.6383
2005-03-10 14:50:00,47.21,47.23,47.18,47.23,33359.99086027648,30.6006,30.6136,30.5812,30.6136,33359.9909
2005-03-10 14:55:00,47.22,47.23,47.19,47.19,17822.460870558665,30.6071,30.6136,30.5876,30.5876,17822.4609
2005-03-10 15:00:00,47.19,47.19,47.18,47.19,19650.40557523135,30.5876,30.5876,30.5812,30.5876,19650.4056
2005-03-10 15:05:00,47.19,47.19,47.14,47.15,50725.465554666975,30.5876,30.5876,30.5552,30.5617,50725.4656
2005-03-10 15:10:00,47.15,47.21,47.13,47.2,34502.456300696904,30.5617,30.6006,30.5488,30.5941,34502.4563
2005-03-10 15:15:00,47.19,47.19,47.15,47.18,61121.90106249286,30.5876,30.5876,30.5617,30.5812,61121.9011
2005-03-10 15:20:00,47.18,47.23,47.14,47.23,36444.64754941163,30.5812,30.6136,30.5552,30.6136,36444.6475
2005-03-10 15:25:00,47.22,47.27,47.2,47.24,23991.774248828973,30.6071,30.6395,30.5941,30.6201,23991.7742
2005-03-10 15:30:00,47.25,47.25,47.2,47.21,41243.00239917743,30.6265,30.6265,30.5941,30.6006,41243.0024
2005-03-10 15:35:00,47.21,47.21,47.18,47.18,38044.09916600023,30.6006,30.6006,30.5812,30.5812,38044.0992
2005-03-10 15:40:00,47.18,47.22,47.18,47.2,53695.87569976009,30.5812,30.6071,30.5812,30.5941,53695.8757
2005-03-10 15:45:00,47.2,47.2,47.18,47.18,29018.62218667885,30.5941,30.5941,30.5812,30.5812,29018.6222
2005-03-10 15:50:00,47.18,47.19,47.13,47.17,45127.38489660688,30.5812,30.5876,30.5488,30.5747,45127.3849
2005-03-10 15:55:00,47.18,47.27,47.17,47.27,113561.06477779048,30.5812,30.6395,30.5747,30.6395,113561.0648
2005-03-11 09:30:00,47.35,47.36,47.32,47.35,79287.10156517765,30.6914,30.6978,30.6719,30.6914,79287.1016
2005-03-11 09:35:00,47.35,47.35,47.31,47.33,39643.55078258883,30.6914,30.6914,30.6654,30.6784,39643.5508
2005-03-11 09:40:00,47.34,47.34,47.27,47.28,28104.649834342512,30.6849,30.6849,30.6395,30.646,28104.6498
2005-03-11 09:45:00,47.29,47.3,47.27,47.28,53124.64297954987,30.6525,30.6589,30.6395,30.646,53124.643
2005-03-11 09:50:00,47.29,47.33,47.27,47.33,61121.90106249286,30.6525,30.6784,30.6395,30.6784,61121.9011
2005-03-11 09:55:00,47.31,47.33,47.31,47.33,41699.9885753456,30.6654,30.6784,30.6654,30.6784,41699.9886
2005-03-11 10:00:00,47.33,47.33,47.2,47.2,57694.504741231576,30.6784,30.6784,30.5941,30.5941,57694.5047
2005-03-11 10:05:00,47.22,47.22,47.13,47.13,56323.546212727066,30.6071,30.6071,30.5488,30.5488,56323.5462
2005-03-11 10:10:00,47.13,47.13,47.01,47.06,73003.54164286531,30.5488,30.5488,30.471,30.5034,73003.5416
2005-03-11 10:15:00,47.07,47.11,47.06,47.07,86827.37347195248,30.5099,30.5358,30.5034,30.5099,86827.3735
2005-03-11 10:20:00,47.08,47.1,47.03,47.08,45698.61761681709,30.5163,30.5293,30.4839,30.5163,45698.6176
2005-03-11 10:25:00,47.07,47.15,47.07,47.15,59636.6959899463,30.5099,30.5617,30.5099,30.5617,59636.696
2005-03-11 10:30:00,47.15,47.24,47.15,47.16,57009.025476979325,30.5617,30.6201,30.5617,30.5682,57009.0255
2005-03-11 10:35:00,47.15,47.21,47.13,47.18,39986.29041471495,30.5617,30.6006,30.5488,30.5812,39986.2904
2005-03-11 10:40:00,47.18,47.2,47.13,47.15,22278.076088198333,30.5812,30.5941,30.5488,30.5617,22278.0761
2005-03-11 10:45:00,47.14,47.2,47.13,47.13,75745.45869987433,30.5552,30.5941,30.5488,30.5488,75745.4587
2005-03-11 10:50:00,47.13,47.16,47.05,47.05,75631.21215583228,30.5488,30.5682,30.4969,30.4969,75631.2122
2005-03-11 10:55:00,47.05,47.09,46.99,47.06,50725.465554666975,30.4969,30.5228,30.458,30.5034,50725.4656
2005-03-11 11:00:00,47.05,47.06,47.03,47.04,50039.98629041472,30.4969,30.5034,30.4839,30.4904,50039.9863
2005-03-11 11:05:00,47.0,47.05,47.0,47.03,60893.40797440877,30.4645,30.4969,30.4645,30.4839,60893.408
2005-03-11 11:10:00,47.03,47.04,47.0,47.02,37130.12681366389,30.4839,30.4904,30.4645,30.4775,37130.1268
2005-03-11 11:15:00,47.02,47.03,47.0,47.02,28904.37564263681,30.4775,30.4839,30.4645,30.4775,28904.3756
2005-03-11 11:20:00,47.01,47.02,46.99,46.99,18393.69359076888,30.471,30.4775,30.458,30.458,18393.6936
2005-03-11 11:25:00,46.99,47.02,46.97,46.98,32331.771963898093,30.458,30.4775,30.445,30.4515,32331.772
2005-03-11 11:30:00,46.97,47.0,46.96,46.97,23420.54152861876,30.445,30.4645,30.4386,30.445,23420.5415
2005-03-11 11:35:00,46.97,46.99,46.96,46.96,27761.910202216382,30.445,30.458,30.4386,30.4386,27761.9102
2005-03-11 11:40:00,46.96,46.99,46.94,46.99,39186.56460642066,30.4386,30.458,30.4256,30.458,39186.5646
2005-03-11 11:45:00,46.99,47.03,46.99,47.02,60779.16143036673,30.458,30.4839,30.458,30.4775,60779.1614
2005-03-11 11:50:00,47.03,47.09,47.03,47.09,65577.51628013252,30.4839,30.5228,30.4839,30.5228,65577.5163
2005-03-11 11:55:00,47.1,47.1,47.09,47.09,60093.68216611448,30.5293,30.5293,30.5228,30.5228,60093.6822
2005-03-11 12:00:00,47.09,47.09,47.05,47.05,120987.09014052326,30.5228,30.5228,30.4969,30.4969,120987.0901
2005-03-11 12:05:00,47.05,47.07,47.05,47.07,27647.66365817434,30.4969,30.5099,30.4969,30.5099,27647.6637
2005-03-11 12:10:00,47.06,47.11,47.06,47.11,171255.56951902204,30.5034,30.5358,30.5034,30.5358,171255.5695
2005-03-11 12:15:00,47.09,47.1,47.07,47.07,104992.57397463729,30.5228,30.5293,30.5099,30.5099,104992.574
2005-03-11 12:20:00,47.07,47.09,47.07,47.07,64892.03701588027,30.5099,30.5228,30.5099,30.5099,64892.037
2005-03-11 12:25:00,47.08,47.09,47.06,47.08,36673.14063749572,30.5163,30.5228,30.5034,30.5163,36673.1406
2005-03-11 12:30:00,47.08,47.09,47.07,47.08,21021.36410373586,30.5163,30.5228,30.5099,30.5163,21021.3641
2005-03-11 12:35:00,47.08,47.09,47.08,47.09,14623.55763738147,30.5163,30.5228,30.5163,30.5228,14623.5576
2005-03-11 12:40:00,47.09,47.09,47.07,47.07,8796.98389123729,30.5228,30.5228,30.5099,30.5099,8796.9839
2005-03-11 12:45:00,47.08,47.14,47.07,47.14,22735.062264366505,30.5163,30.5552,30.5099,30.5552,22735.0623
2005-03-11 12:50:00,47.14,47.14,47.13,47.13,10967.668228036102,30.5552,30.5552,30.5488,30.5488,10967.6682
2005-03-11 12:55:00,47.13,47.13,47.09,47.09,55638.06694847481,30.5488,30.5488,30.5228,30.5228,55638.0669
2005-03-11 13:00:00,47.1,47.13,47.09,47.13,37701.3595338741,30.5293,30.5488,30.5228,30.5488,37701.3595
2005-03-11 13:05:00,47.13,47.14,47.11,47.11,22278.076088198333,30.5488,30.5552,30.5358,30.5358,22278.0761
2005-03-11 13:10:00,47.11,47.13,47.11,47.12,30503.82725922541,30.5358,30.5488,30.5358,30.5423,30503.8273
2005-03-11 13:15:00,47.11,47.12,47.08,47.08,11081.914772078146,30.5358,30.5423,30.5163,30.5163,11081.9148
2005-03-11 13:20:00,47.09,47.1,47.08,47.1,19764.6521192734,30.5228,30.5293,30.5163,30.5293,19764.6521
2005-03-11 13:25:00,47.1,47.11,47.09,47.1,9596.70969953159,30.5293,30.5358,30.5228,30.5293,9596.7097
2005-03-11 13:30:00,47.1,47.11,47.09,47.1,22392.32263224037,30.5293,30.5358,30.5228,30.5293,22392.3226
2005-03-11 13:35:00,47.11,47.12,47.1,47.12,20335.88483948361,30.5358,30.5423,30.5293,30.5423,20335.8848
2005-03-11 13:40:00,47.12,47.12,47.09,47.09,29361.36181880498,30.5423,30.5423,30.5228,30.5228,29361.3618
2005-03-11 13:45:00,47.09,47.09,47.01,47.04,125899.69153433108,30.5228,30.5228,30.471,30.4904,125899.6915
2005-03-11 13:50:00,47.03,47.03,46.93,46.97,61693.13378270307,30.4839,30.4839,30.4191,30.445,61693.1338
2005-03-11 13:55:00,46.97,46.97,46.91,46.92,54838.34114018051,30.445,30.445,30.4062,30.4126,54838.3411
2005-03-11 14:00:00,46.92,47.09,46.92,46.93,98937.507140409,30.4126,30.5228,30.4126,30.4191,98937.5071
2005-03-11 14:05:00,46.93,46.96,46.92,46.93,8568.490803153205,30.4191,30.4386,30.4126,30.4191,8568.4908
2005-03-11 14:10:00,46.93,46.98,46.93,46.97,15309.036901633726,30.4191,30.4515,30.4191,30.445,15309.0369
2005-03-11 14:15:00,46.97,46.99,46.92,46.95,38044.09916600023,30.445,30.458,30.4126,30.4321,38044.0992
2005-03-11 14:20:00,46.93,46.93,46.9,46.9,36101.90791728551,30.4191,30.4191,30.3997,30.3997,36101.9079
2005-03-11 14:25:00,46.92,46.95,46.89,46.92,26390.951673711872,30.4126,30.4321,30.3932,30.4126,26390.9517
2005-03-11 14:30:00,46.92,46.93,46.87,46.87,146921.05563806696,30.4126,30.4191,30.3802,30.3802,146921.0556
2005-03-11 14:35:00,46.87,46.87,46.76,46.79,39872.04387067291,30.3802,30.3802,30.3089,30.3284,39872.0439
2005-03-11 14:40:00,46.78,46.81,46.73,46.8,123614.76065349024,30.3219,30.3413,30.2895,30.3349,123614.7607
2005-03-11 14:45:00,46.8,46.83,46.79,46.79,167713.92665371872,30.3349,30.3543,30.3284,30.3284,167713.9267
2005-03-11 14:50:00,46.78,46.78,46.7,46.74,69804.63840968811,30.3219,30.3219,30.27,30.296,69804.6384
2005-03-11 14:55:00,46.74,46.75,46.71,46.72,94596.13846681138,30.296,30.3024,30.2765,30.283,94596.1385
2005-03-11 15:00:00,46.73,46.73,46.52,46.56,128984.34822346624,30.2895,30.2895,30.1534,30.1793,128984.3482
2005-03-11 15:05:00,46.55,46.64,46.54,46.63,34159.71666857078,30.1728,30.2311,30.1663,30.2247,34159.7167
2005-03-11 15:10:00,46.63,46.64,46.58,46.61,140637.4957157546,30.2247,30.2311,30.1923,30.2117,140637.4957
2005-03-11 15:15:00,46.61,46.62,46.57,46.59,27990.40329030047,30.2117,30.2182,30.1858,30.1987,27990.4033
2005-03-11 15:20:00,46.58,46.58,46.54,46.57,62949.84576716554,30.1923,30.1923,30.1663,30.1858,62949.8458
2005-03-11 15:25:00,46.57,46.7,46.56,46.66,118016.67999543014,30.1858,30.27,30.1793,30.2441,118016.68
2005-03-11 15:30:00,46.69,46.76,46.69,46.76,70490.11767394036,30.2636,30.3089,30.2636,30.3089,70490.1177
2005-03-11 15:35:00,46.78,46.92,46.78,46.92,224951.4452187821,30.3219,30.4126,30.3219,30.4126,224951.4452
2005-03-11 15:40:00,46.92,46.92,46.84,46.88,77002.1706843368,30.4126,30.4126,30.3608,30.3867,77002.1707
2005-03-11 15:45:00,46.87,46.92,46.83,46.91,116645.72146692562,30.3802,30.4126,30.3543,30.4062,116645.7215
2005-03-11 15:50:00,46.9,46.92,46.88,46.92,73003.54164286531,30.3997,30.4126,30.3867,30.4126,73003.5416
2005-03-11 15:55:00,46.92,46.94,46.85,46.85,262081.572032446,30.4126,30.4256,30.3673,30.3673,262081.572
2005-03-14 09:30:00,46.93,47.12,46.93,47.06,66262.99554438479,30.4191,30.5423,30.4191,30.5034,66262.9955
2005-03-14 09:35:00,47.06,47.08,47.02,47.03,49354.50702616246,30.5034,30.5163,30.4775,30.4839,49354.507
2005-03-14 09:40:00,47.02,47.06,46.99,47.05,64435.0508397121,30.4775,30.5034,30.458,30.4969,64435.0508
2005-03-14 09:45:00,47.05,47.06,47.0,47.02,33359.99086027648,30.4969,30.5034,30.4645,30.4775,33359.9909
2005-03-14 09:50:00,47.05,47.09,47.05,47.08,52210.67062721353,30.4969,30.5228,30.4969,30.5163,52210.6706
2005-03-14 09:55:00,47.13,47.16,47.08,47.08,28790.129098594767,30.5488,30.5682,30.5163,30.5163,28790.1291
2005-03-14 10:00:00,47.09,47.12,47.07,47.12,45927.11070490118,30.5228,30.5423,30.5099,30.5423,45927.1107
2005-03-14 10:05:00,47.13,47.17,47.12,47.17,57009.025476979325,30.5488,30.5747,30.5423,30.5747,57009.0255
2005-03-14 10:10:00,47.14,47.17,47.13,47.13,29932.5945390152,30.5552,30.5747,30.5488,30.5488,29932.5945
2005-03-14 10:15:00,47.14,47.16,47.13,47.16,172283.78841540043,30.5552,30.5682,30.5488,30.5682,172283.7884
2005-03-14 10:20:00,47.18,47.26,47.16,47.23,47298.06923340569,30.5812,30.633,30.5682,30.6136,47298.0692
2005-03-14 10:25:00,47.22,47.35,47.22,47.34,68090.94024905747,30.6071,30.6914,30.6071,30.6849,68090.9402
2005-03-14 10:30:00,47.34,47.43,47.33,47.4,111276.1338969496,30.6849,30.7432,30.6784,30.7238,111276.1339
2005-03-14 10:35:00,47.39,47.41,47.34,47.41,33931.223580486694,30.7173,30.7302,30.6849,30.7302,33931.2236
2005-03-14 10:40:00,47.41,47.41,47.32,47.32,22735.062264366505,30.7302,30.7302,30.6719,30.6719,22735.0623
2005-03-14 10:45:00,47.33,47.33,47.29,47.33,53238.88952359191,30.6784,30.6784,30.6525,30.6784,53238.8895
2005-03-14 10:50:00,47.32,47.32,47.29,47.31,15994.516165885982,30.6719,30.6719,30.6525,30.6654,15994.5162
2005-03-14 10:55:00,47.31,47.36,47.29,47.3,56894.77893293728,30.6654,30.6978,30.6525,30.6589,56894.7789
2005-03-14 11:00:00,47.3,47.38,47.27,47.28,37358.61990174797,30.6589,30.7108,30.6395,30.646,37358.6199
2005-03-14 11:05:00,47.27,47.28,47.24,47.25,24563.006969039187,30.6395,30.646,30.6201,30.6265,24563.007
2005-03-14 11:10:00,47.24,47.24,47.16,47.16,35987.66137324346,30.6201,30.6201,30.5682,30.5682,35987.6614
2005-03-14 11:15:00,47.16,47.2,47.14,47.2,30161.08762709928,30.5682,30.5941,30.5552,30.5941,30161.0876
2005-03-14 11:20:00,47.21,47.21,47.15,47.17,24448.760424997145,30.6006,30.6006,30.5617,30.5747,24448.7604
2005-03-14 11:25:00,47.17,47.21,47.17,47.21,17708.214326516623,30.5747,30.6006,30.5747,30.6006,17708.2143
2005-03-14 11:30:00,47.21,47.25,47.19,47.21,22392.32263224037,30.6006,30.6265,30.5876,30.6006,22392.3226
2005-03-14 11:35:00,47.22,47.23,47.18,47.21,39529.30423854679,30.6071,30.6136,30.5812,30.6006,39529.3042
2005-03-14 11:40:00,47.2,47.25,47.18,47.23,52896.149891465786,30.5941,30.6265,30.5812,30.6136,52896.1499
2005-03-14 11:45:00,47.24,47.26,47.22,47.23,31532.04615560379,30.6201,30.633,30.6071,30.6136,31532.0462
2005-03-14 11:50:00,47.24,47.26,47.22,47.22,61693.13378270307,30.6201,30.633,30.6071,30.6071,61693.1338
2005-03-14 11:55:00,47.22,47.22,47.17,47.17,52210.67062721353,30.6071,30.6071,30.5747,30.5747,52210.6706
2005-03-14 12:00:00,47.17,47.2,47.16,47.16,41128.75585513538,30.5747,30.5941,30.5682,30.5682,41128.7559
2005-03-14 12:05:00,47.18,47.2,47.18,47.2,42156.97475151376,30.5812,30.5941,30.5812,30.5941,42156.9748
2005-03-14 12:10:00,47.2,47.22,47.19,47.22,50611.21901062493,30.5941,30.6071,30.5876,30.6071,50611.219
2005-03-14 12:15:00,47.21,47.22,47.18,47.18,35759.16828515937,30.6006,30.6071,30.5812,30.5812,35759.1683
2005-03-14 12:20:00,47.19,47.19,47.17,47.18,51410.944818919226,30.5876,30.5876,30.5747,30.5812,51410.9448
2005-03-14 12:25:00,47.17,47.18,47.16,47.16,31989.032331771963,30.5747,30.5812,30.5682,30.5682,31989.0323
2005-03-14 12:30:00,47.16,47.17,47.15,47.16,31532.04615560379,30.5682,30.5747,30.5617,30.5682,31532.0462
2005-03-14 12:35:00,47.15,47.16,47.13,47.13,44784.64526448075,30.5617,30.5682,30.5488,30.5488,44784.6453
2005-03-14 12:40:00,47.13,47.15,47.13,47.15,26733.691305838,30.5488,30.5617,30.5488,30.5617,26733.6913
2005-03-14 12:45:00,47.14,47.14,47.13,47.13,47298.06923340569,30.5552,30.5552,30.5488,30.5488,47298.0692
2005-03-14 12:50:00,47.13,47.17,47.13,47.16,32446.01850794013,30.5488,30.5747,30.5488,30.5682,32446.0185
2005-03-14 12:55:00,47.15,47.16,47.13,47.13,14852.050725465557,30.5617,30.5682,30.5488,30.5488,14852.0507
2005-03-14 13:00:00,47.13,47.13,47.13,47.13,175825.43128070375,30.5488,30.5488,30.5488,30.5488,175825.4313
2005-03-14 13:05:00,47.13,47.13,47.13,47.13,42156.97475151376,30.5488,30.5488,30.5488,30.5488,42156.9748
2005-03-14 13:10:00,47.13,47.14,47.13,47.13,158688.44967439736,30.5488,30.5552,30.5488,30.5488,158688.4497
2005-03-14 13:15:00,47.13,47.16,47.12,47.12,57580.258197189534,30.5488,30.5682,30.5423,30.5423,57580.2582
2005-03-14 13:20:00,47.12,47.12,47.09,47.1,64663.543927796185,30.5423,30.5423,30.5228,30.5293,64663.5439
2005-03-14 13:25:00,47.09,47.1,47.07,47.07,89912.03016108763,30.5228,30.5293,30.5099,30.5099,89912.0302
2005-03-14 13:30:00,47.07,47.08,47.07,47.07,32903.00468410831,30.5099,30.5163,30.5099,30.5099,32903.0047
2005-03-14 13:35:00,47.07,47.08,47.06,47.07,59408.20290186222,30.5099,30.5163,30.5034,30.5099,59408.2029
2005-03-14 13:40:00,47.07,47.09,47.07,47.08,32103.27887581401,30.5099,30.5228,30.5099,30.5163,32103.2789
2005-03-14 13:45:00,47.07,47.08,47.07,47.07,44099.16600022849,30.5099,30.5163,30.5099,30.5099,44099.166
2005-03-14 13:50:00,47.07,47.07,47.06,47.06,23306.29498457672,30.5099,30.5099,30.5034,30.5034,23306.295
2005-03-14 13:55:00,47.06,47.07,47.06,47.07,53010.39643550783,30.5034,30.5099,30.5034,30.5099,53010.3964
2005-03-14 14:00:00,47.07,47.07,47.02,47.02,53353.136067633954,30.5099,30.5099,30.4775,30.4775,53353.1361
2005-03-14 14:05:00,47.01,47.02,46.98,46.99,77916.14303667314,30.471,30.4775,30.4515,30.458,77916.143
2005-03-14 14:10:00,47.0,47.03,46.97,46.98,63978.064663543926,30.4645,30.4839,30.445,30.4515,63978.0647
2005-03-14 14:15:00,46.98,46.98,46.96,46.97,44556.15217639667,30.4515,30.4515,30.4386,30.445,44556.1522
2005-03-14 14:20:00,46.97,46.98,46.96,46.96,24905.74660116532,30.445,30.4515,30.4386,30.4386,24905.7466
2005-03-14 14:25:00,46.96,46.97,46.92,46.93,40443.27659088313,30.4386,30.445,30.4126,30.4191,40443.2766
2005-03-14 14:30:00,46.93,46.95,46.92,46.92,60550.668342282646,30.4191,30.4321,30.4126,30.4126,60550.6683
2005-03-14 14:35:00,46.92,46.95,46.85,46.85,81686.27899006056,30.4126,30.4321,30.3673,30.3673,81686.279
2005-03-14 14:40:00,46.85,46.87,46.84,46.86,50268.4793784988,30.3673,30.3802,30.3608,30.3737,50268.4794
2005-03-14 14:45:00,46.86,46.92,46.85,46.87,34845.19593282303,30.3737,30.4126,30.3673,30.3802,34845.1959
2005-03-14 14:50:00,46.88,46.89,46.87,46.88,33588.48394836056,30.3867,30.3932,30.3802,30.3867,33588.4839
2005-03-14 14:55:00,46.88,46.92,46.87,46.9,58836.970181652,30.3867,30.4126,30.3802,30.3997,58836.9702
2005-03-14 15:00:00,46.91,46.94,46.89,46.92,50039.98629041472,30.4062,30.4256,30.3932,30.4126,50039.9863
2005-03-14 15:05:00,46.92,46.92,46.87,46.87,61578.88723866103,30.4126,30.4126,30.3802,30.3802,61578.8872
2005-03-14 15:10:00,46.87,46.88,46.85,46.87,80086.82737347196,30.3802,30.3867,30.3673,30.3802,80086.8274
2005-03-14 15:15:00,46.87,46.94,46.86,46.93,52096.424083171485,30.3802,30.4256,30.3737,30.4191,52096.4241
2005-03-14 15:20:00,46.93,46.98,46.93,46.97,47298.06923340569,30.4191,30.4515,30.4191,30.445,47298.0692
2005-03-14 15:25:00,46.97,47.09,46.97,47.08,55980.80658060094,30.445,30.5228,30.445,30.5163,55980.8066
2005-03-14 15:30:00,47.09,47.17,47.08,47.13,61921.62687078716,30.5228,30.5747,30.5163,30.5488,61921.6269
2005-03-14 15:35:00,47.11,47.11,47.07,47.07,61121.90106249286,30.5358,30.5358,30.5099,30.5099,61121.9011
2005-03-14 15:40:00,47.07,47.08,46.96,46.97,78030.38958071519,30.5099,30.5163,30.4386,30.445,78030.3896
2005-03-14 15:45:00,46.96,46.97,46.94,46.94,69233.40568947789,30.4386,30.445,30.4256,30.4256,69233.4057
2005-03-14 15:50:00,46.95,46.99,46.94,46.98,70947.10385010854,30.4321,30.458,30.4256,30.4515,70947.1039
2005-03-14 15:55:00,46.98,47.13,46.98,47.13,119958.87124414487,30.4515,30.5488,30.4515,30.5488,119958.8712
2005-03-15 09:30:00,47.35,47.35,47.22,47.22,92996.6868502228,30.6914,30.6914,30.6071,30.6071,92996.6869
2005-03-15 09:35:00,47.22,47.26,47.13,47.24,58608.47709356792,30.6071,30.633,30.5488,30.6201,58608.4771
2005-03-15 09:40:00,47.24,47.31,47.23,47.23,34730.94938878099,30.6201,30.6654,30.6136,30.6136,34730.9494
2005-03-15 09:45:00,47.21,47.24,47.21,47.23,40100.536958757,30.6006,30.6201,30.6006,30.6136,40100.537
2005-03-15 09:50:00,47.23,47.3,47.22,47.27,41699.9885753456,30.6136,30.6589,30.6071,30.6395,41699.9886
2005-03-15 09:55:00,47.27,47.27,47.21,47.23,37358.61990174797,30.6395,30.6395,30.6006,30.6136,37358.6199
2005-03-15 10:00:00,47.23,47.23,47.18,47.19,46955.32960127956,30.6136,30.6136,30.5812,30.5876,46955.3296
2005-03-15 10:05:00,47.19,47.23,47.19,47.23,40671.76967896721,30.5876,30.6136,30.5876,30.6136,40671.7697
2005-03-15 10:10:00,47.23,47.27,47.21,47.26,46269.8503370273,30.6136,30.6395,30.6006,30.633,46269.8503
2005-03-15 10:15:00,47.26,47.27,47.19,47.2,52324.91717125557,30.633,30.6395,30.5876,30.5941,52324.9172
2005-03-15 10:20:00,47.2,47.21,47.18,47.18,38044.09916600023,30.5941,30.6006,30.5812,30.5812,38044.0992
2005-03-15 10:25:00,47.18,47.2,47.17,47.18,48554.78121786816,30.5812,30.5941,30.5747,30.5812,48554.7812
2005-03-15 10:30:00,47.18,47.2,47.17,47.18,59522.44944590426,30.5812,30.5941,30.5747,30.5812,59522.4494
2005-03-15 10:35:00,47.18,47.2,47.17,47.19,30618.073803267453,30.5812,30.5941,30.5747,30.5876,30618.0738
2005-03-15 10:40:00,47.19,47.2,47.16,47.18,38729.57843025248,30.5876,30.5941,30.5682,30.5812,38729.5784
2005-03-15 10:45:00,47.16,47.2,47.16,47.2,10167.942419741805,30.5682,30.5941,30.5682,30.5941,10167.9424
2005-03-15 10:50:00,47.2,47.2,47.17,47.18,50611.21901062493,30.5941,30.5941,30.5747,30.5812,50611.219
2005-03-15 10:55:00,47.18,47.21,47.17,47.2,49240.260482120415,30.5812,30.6006,30.5747,30.5941,49240.2605
2005-03-15 11:00:00,47.2,47.24,47.2,47.22,25362.732777333487,30.5941,30.6201,30.5941,30.6071,25362.7328
2005-03-15 11:05:00,47.22,47.22,47.18,47.18,51639.43790700332,30.6071,30.6071,30.5812,30.5812,51639.4379
2005-03-15 11:10:00,47.18,47.2,47.17,47.2,30275.334171141323,30.5812,30.5941,30.5747,30.5941,30275.3342
2005-03-15 11:15:00,47.19,47.2,47.17,47.2,44556.15217639667,30.5876,30.5941,30.5747,30.5941,44556.1522
2005-03-15 11:20:00,47.2,47.2,47.18,47.18,36330.40100536959,30.5941,30.5941,30.5812,30.5812,36330.401
2005-03-15 11:25:00,47.18,47.2,47.18,47.18,24677.25351308123,30.5812,30.5941,30.5812,30.5812,24677.2535
2005-03-15 11:30:00,47.18,47.18,47.16,47.18,32788.75814006626,30.5812,30.5812,30.5682,30.5812,32788.7581
2005-03-15 11:35:00,47.17,47.18,47.12,47.12,50268.4793784988,30.5747,30.5812,30.5423,30.5423,50268.4794
2005-03-15 11:40:00,47.12,47.12,47.06,47.11,58379.98400548384,30.5423,30.5423,30.5034,30.5358,58379.984
2005-03-15 11:45:00,47.1,47.12,47.1,47.12,61350.39415057695,30.5293,30.5423,30.5293,30.5423,61350.3942
2005-03-15 11:50:00,47.11,47.13,47.09,47.1,38843.824974294526,30.5358,30.5488,30.5228,30.5293,38843.825
2005-03-15 11:55:00,47.1,47.13,47.1,47.13,46155.60379298526,30.5293,30.5488,30.5293,30.5488,46155.6038
2005-03-15 12:00:00,47.13,47.13,47.06,47.08,73803.2674511596,30.5488,30.5488,30.5034,30.5163,73803.2675
2005-03-15 12:05:00,47.08,47.09,47.06,47.09,24791.50005712328,30.5163,30.5228,30.5034,30.5228,24791.5001
2005-03-15 12:10:00,47.09,47.13,47.07,47.12,34159.71666857078,30.5228,30.5488,30.5099,30.5423,34159.7167
2005-03-15 12:15:00,47.13,47.15,47.12,47.13,9368.216611447504,30.5488,30.5617,30.5423,30.5488,9368.2166
2005-03-15 12:20:00,47.13,47.19,47.13,47.19,19307.66594310522,30.5488,30.5876,30.5488,30.5876,19307.6659
2005-03-15 12:25:00,47.18,47.2,47.18,47.19,51982.17753912944,30.5812,30.5941,30.5812,30.5876,51982.1775
2005-03-15 12:30:00,47.18,47.19,47.15,47.15,27419.170570090257,30.5812,30.5876,30.5617,30.5617,27419.1706
2005-03-15 12:35:00,47.16,47.2,47.14,47.2,43299.4401919342,30.5682,30.5941,30.5552,30.5941,43299.4402
2005-03-15 12:40:00,47.2,47.21,47.2,47.2,44099.16600022849,30.5941,30.6006,30.5941,30.5941,44099.166
2005-03-15 12:45:00,47.2,47.21,47.19,47.2,25476.97932137553,30.5941,30.6006,30.5876,30.5941,25476.9793
2005-03-15 12:50:00,47.2,47.2,47.17,47.17,39757.79732663087,30.5941,30.5941,30.5747,30.5747,39757.7973
2005-03-15 12:55:00,47.17,47.21,47.17,47.2,14623.55763738147,30.5747,30.6006,30.5747,30.5941,14623.5576
2005-03-15 13:00:00,47.21,47.21,47.14,47.19,23991.774248828973,30.6006,30.6006,30.5552,30.5876,23991.7742
2005-03-15 13:05:00,47.19,47.19,47.14,47.14,22620.81572032446,30.5876,30.5876,30.5552,30.5552,22620.8157
2005-03-15 13:10:00,47.14,47.16,47.14,47.15,29589.854906889068,30.5552,30.5682,30.5552,30.5617,29589.8549
2005-03-15 13:15:00,47.14,47.16,47.13,47.14,19307.66594310522,30.5552,30.5682,30.5488,30.5552,19307.6659
2005-03-15 13:20:00,47.14,47.15,47.12,47.13,35987.66137324346,30.5552,30.5617,30.5423,30.5488,35987.6614
2005-03-15 13:25:00,47.13,47.13,47.1,47.12,13709.585285045128,30.5488,30.5488,30.5293,30.5423,13709.5853
2005-03-15 13:30:00,47.12,47.13,47.08,47.08,29361.36181880498,30.5423,30.5488,30.5163,30.5163,29361.3618
2005-03-15 13:35:00,47.08,47.1,47.08,47.09,37015.88026962185,30.5163,30.5293,30.5163,30.5228,37015.8803
2005-03-15 13:40:00,47.09,47.09,47.07,47.07,41585.74203130356,30.5228,30.5228,30.5099,30.5099,41585.742
2005-03-15 13:45:00,47.07,47.09,47.06,47.07,50039.98629041472,30.5099,30.5228,30.5034,30.5099,50039.9863
2005-03-15 13:50:00,47.07,47.09,47.07,47.09,20564.37792756769,30.5099,30.5228,30.5099,30.5228,20564.3779
2005-03-15 13:55:00,47.09,47.11,47.08,47.11,22278.076088198333,30.5228,30.5358,30.5163,30.5358,22278.0761
2005-03-15 14:00:00,47.11,47.13,47.1,47.11,35987.66137324346,30.5358,30.5488,30.5293,30.5358,35987.6614
2005-03-15 14:05:00,47.1,47.11,47.08,47.09,22506.569176282417,30.5293,30.5358,30.5163,30.5228,22506.5692
2005-03-15 14:10:00,47.09,47.11,47.06,47.07,11995.887124414488,30.5228,30.5358,30.5034,30.5099,11995.8871
2005-03-15 14:15:00,47.07,47.09,47.06,47.06,36444.64754941163,30.5099,30.5228,30.5034,30.5034,36444.6475
2005-03-15 14:20:00,47.06,47.07,47.01,47.01,30732.32034730949,30.5034,30.5099,30.471,30.471,30732.3203
2005-03-15 14:25:00,47.0,47.05,47.0,47.04,15080.54381354964,30.4645,30.4969,30.4645,30.4904,15080.5438
2005-03-15 14:30:00,47.05,47.06,47.0,47.01,43756.426368102366,30.4969,30.5034,30.4645,30.471,43756.4264
2005-03-15 14:35:00,47.01,47.05,47.0,47.02,35187.93556494916,30.471,30.4969,30.4645,30.4775,35187.9356
2005-03-15 14:40:00,47.03,47.06,47.01,47.03,30846.566891351536,30.4839,30.5034,30.471,30.4839,30846.5669
2005-03-15 14:45:00,47.02,47.06,47.01,47.06,32903.00468410831,30.4775,30.5034,30.471,30.5034,32903.0047
2005-03-15 14:50:00,47.07,47.07,47.05,47.06,50953.95864275106,30.5099,30.5099,30.4969,30.5034,50953.9586
2005-03-15 14:55:00,47.07,47.13,47.05,47.05,64206.55775162802,30.5099,30.5488,30.4969,30.4969,64206.5578
2005-03-15 15:00:00,47.05,47.06,47.03,47.04,48326.28812978407,30.4969,30.5034,30.4839,30.4904,48326.2881
2005-03-15 15:05:00,47.04,47.08,47.04,47.07,28904.37564263681,30.4904,30.5163,30.4904,30.5099,28904.3756
2005-03-15 15:10:00,47.07,47.07,47.02,47.04,64092.31120758597,30.5099,30.5099,30.4775,30.4904,64092.3112
2005-03-15 15:15:00,47.04,47.04,47.0,47.01,47755.05540957386,30.4904,30.4904,30.4645,30.471,47755.0554
2005-03-15 15:20:00,47.0,47.01,46.99,47.0,29932.5945390152,30.4645,30.471,30.458,30.4645,29932.5945
2005-03-15 15:25:00,47.0,47.01,46.96,46.98,35873.414829201414,30.4645,30.471,30.4386,30.4515,35873.4148
2005-03-15 15:30:00,46.99,47.01,46.98,47.01,52439.16371529761,30.458,30.471,30.4515,30.471,52439.1637
2005-03-15 15:35:00,47.0,47.03,47.0,47.02,31417.79961156175,30.4645,30.4839,30.4645,30.4775,31417.7996
2005-03-15 15:40:00,47.03,47.03,47.0,47.0,54152.861875928254,30.4839,30.4839,30.4645,30.4645,54152.8619
2005-03-15 15:45:00,47.01,47.01,46.93,46.93,74717.23980349595,30.471,30.471,30.4191,30.4191,74717.2398
2005-03-15 15:50:00,46.93,46.93,46.88,46.88,50154.23283445676,30.4191,30.4191,30.3867,30.3867,50154.2328
2005-03-15 15:55:00,46.88,46.88,46.75,46.85,178681.59488175483,30.3867,30.3867,30.3024,30.3673,178681.5949
2005-03-16 09:30:00,46.57,46.64,46.57,46.64,168170.9128298869,30.1858,30.2311,30.1858,30.2311,168170.9128
2005-03-16 09:35:00,46.62,46.65,46.61,46.65,232148.97749343084,30.2182,30.2376,30.2117,30.2376,232148.9775
2005-03-16 09:40:00,46.65,46.65,46.52,46.52,116188.73529075744,30.2376,30.2376,30.1534,30.1534,116188.7353
2005-03-16 09:45:00,46.52,46.52,46.44,46.45,132183.25145664343,30.1534,30.1534,30.1015,30.108,132183.2515
2005-03-16 09:50:00,46.45,46.45,46.4,46.41,131612.01873643324,30.108,30.108,30.0756,30.0821,131612.0187
2005-03-16 09:55:00,46.42,46.42,46.36,46.36,131954.75836855936,30.0885,30.0885,30.0497,30.0497,131954.7584
2005-03-16 10:00:00,46.36,46.4,46.34,46.4,86256.14075174226,30.0497,30.0756,30.0367,30.0756,86256.1408
2005-03-16 10:05:00,46.39,46.48,46.39,46.48,54609.84805209642,30.0691,30.1274,30.0691,30.1274,54609.8481
2005-03-16 10:10:00,46.49,46.5,46.48,46.48,72889.29509882326,30.1339,30.1404,30.1274,30.1274,72889.2951
2005-03-16 10:15:00,46.49,46.49,46.41,46.43,66948.47480863704,30.1339,30.1339,30.0821,30.095,66948.4748
2005-03-16 10:20:00,46.43,46.43,46.41,46.41,46269.8503370273,30.095,30.095,30.0821,30.0821,46269.8503
2005-03-16 10:25:00,46.41,46.41,46.39,46.41,60093.68216611448,30.0821,30.0821,30.0691,30.0821,60093.6822
2005-03-16 10:30:00,46.4,46.42,46.33,46.35,65806.00936821662,30.0756,30.0885,30.0302,30.0432,65806.0094
2005-03-16 10:35:00,46.36,46.36,46.27,46.27,125899.69153433108,30.0497,30.0497,29.9913,29.9913,125899.6915
2005-03-16 10:40:00,46.28,46.28,46.13,46.13,98937.507140409,29.9978,29.9978,29.9006,29.9006,98937.5071
2005-03-16 10:45:00,46.13,46.15,46.08,46.08,92196.96104192849,29.9006,29.9135,29.8682,29.8682,92196.961
2005-03-16 10:50:00,46.08,46.1,46.07,46.08,60322.17525419856,29.8682,29.8811,29.8617,29.8682,60322.1753
2005-03-16 10:55:00,46.08,46.09,46.02,46.02,54038.61533188621,29.8682,29.8746,29.8293,29.8293,54038.6153
2005-03-16 11:00:00,46.02,46.07,46.01,46.06,61007.65451845082,29.8293,29.8617,29.8228,29.8552,61007.6545
2005-03-16 11:05:00,46.07,46.07,46.02,46.03,81457.78590197647,29.8617,29.8617,29.8293,29.8358,81457.7859
2005-03-16 11:10:00,46.04,46.12,46.04,46.12,89797.78361704558,29.8422,29.8941,29.8422,29.8941,89797.7836
2005-03-16 11:15:00,46.12,46.3,46.12,46.27,188735.29075745452,29.8941,30.0108,29.8941,29.9913,188735.2908
2005-03-16 11:20:00,46.26,46.27,46.18,46.2,206215.01199588712,29.9848,29.9913,29.933,29.9459,206215.012
2005-03-16 11:25:00,46.18,46.22,46.18,46.22,103164.6292699646,29.933,29.9589,29.933,29.9589,103164.6293
2005-03-16 11:30:00,46.22,46.22,46.19,46.19,38272.59225408432,29.9589,29.9589,29.9395,29.9395,38272.5923
2005-03-16 11:35:00,46.2,46.21,46.19,46.21,35987.66137324346,29.9459,29.9524,29.9395,29.9524,35987.6614
2005-03-16 11:40:00,46.21,46.21,46.16,46.17,29475.608362847022,29.9524,29.9524,29.92,29.9265,29475.6084
2005-03-16 11:45:00,46.17,46.17,46.14,46.15,35759.16828515937,29.9265,29.9265,29.9071,29.9135,35759.1683
2005-03-16 11:50:00,46.15,46.23,46.15,46.23,66948.47480863704,29.9135,29.9654,29.9135,29.9654,66948.4748
2005-03-16 11:55:00,46.22,46.26,46.22,46.22,94710.38501085342,29.9589,29.9848,29.9589,29.9589,94710.385
2005-03-16 12:00:00,46.22,46.24,46.22,46.24,45812.864160859135,29.9589,29.9719,29.9589,29.9719,45812.8642
2005-03-16 12:05:00,46.24,46.26,46.23,46.25,22392.32263224037,29.9719,29.9848,29.9654,29.9784,22392.3226
2005-03-16 12:10:00,46.25,46.29,46.25,46.27,77916.14303667314,29.9784,30.0043,29.9784,29.9913,77916.143
2005-03-16 12:15:00,46.27,46.28,46.26,46.28,122243.80212498573,29.9913,29.9978,29.9848,29.9978,122243.8021
2005-03-16 12:20:00,46.28,46.3,46.23,46.27,108991.20301610876,29.9978,30.0108,29.9654,29.9913,108991.203
2005-03-16 12:25:00,46.27,46.27,46.24,46.26,30732.32034730949,29.9913,29.9913,29.9719,29.9848,30732.3203
2005-03-16 12:30:00,46.26,46.27,46.24,46.27,45927.11070490118,29.9848,29.9913,29.9719,29.9913,45927.1107
2005-03-16 12:35:00,46.27,46.3,46.26,46.3,32903.00468410831,29.9913,30.0108,29.9848,30.0108,32903.0047
2005-03-16 12:40:00,46.29,46.3,46.28,46.29,22735.062264366505,30.0043,30.0108,29.9978,30.0043,22735.0623
2005-03-16 12:45:00,46.29,46.3,46.27,46.27,26390.951673711872,30.0043,30.0108,29.9913,29.9913,26390.9517
2005-03-16 12:50:00,46.27,46.29,46.26,46.29,29932.5945390152,29.9913,30.0043,29.9848,30.0043,29932.5945
2005-03-16 12:55:00,46.29,46.37,46.28,46.37,55980.80658060094,30.0043,30.0561,29.9978,30.0561,55980.8066
2005-03-16 13:00:00,46.37,46.37,46.33,46.33,77573.40340454702,30.0561,30.0561,30.0302,30.0302,77573.4034
2005-03-16 13:05:00,46.3,46.31,46.21,46.21,122358.04866902776,30.0108,30.0172,29.9524,29.9524,122358.0487
2005-03-16 13:10:00,46.21,46.22,46.08,46.13,164058.03724437335,29.9524,29.9589,29.8682,29.9006,164058.0372
2005-03-16 13:15:00,46.14,46.15,46.11,46.15,139723.52336341827,29.9071,29.9135,29.8876,29.9135,139723.5234
2005-03-16 13:20:00,46.15,46.2,46.14,46.18,42385.467839597855,29.9135,29.9459,29.9071,29.933,42385.4678
2005-03-16 13:25:00,46.18,46.19,46.14,46.15,100651.20530103963,29.933,29.9395,29.9071,29.9135,100651.2053
2005-03-16 13:30:00,46.15,46.16,46.12,46.15,40443.27659088313,29.9135,29.92,29.8941,29.9135,40443.2766
2005-03-16 13:35:00,46.15,46.16,46.11,46.12,38272.59225408432,29.9135,29.92,29.8876,29.8941,38272.5923
2005-03-16 13:40:00,46.12,46.12,46.11,46.12,33359.99086027648,29.8941,29.8941,29.8876,29.8941,33359.9909
2005-03-16 13:45:00,46.13,46.13,46.1,46.1,51639.43790700332,29.9006,29.9006,29.8811,29.8811,51639.4379
2005-03-16 13:50:00,46.08,46.09,46.03,46.04,309036.9016337256,29.8682,29.8746,29.8358,29.8422,309036.9016
2005-03-16 13:55:00,46.04,46.08,46.01,46.01,118587.91271564036,29.8422,29.8682,29.8228,29.8228,118587.9127
2005-03-16 14:00:00,46.01,46.03,45.95,45.99,75288.47252370616,29.8228,29.8358,29.7839,29.8098,75288.4725
2005-03-16 14:05:00,46.0,46.1,45.99,46.09,81000.79972580829,29.8163,29.8811,29.8098,29.8746,81000.7997
2005-03-16 14:10:00,46.09,46.11,46.08,46.1,68090.94024905747,29.8746,29.8876,29.8682,29.8811,68090.9402
2005-03-16 14:15:00,46.09,46.11,46.08,46.11,60664.91488632469,29.8746,29.8876,29.8682,29.8876,60664.9149
2005-03-16 14:20:00,46.11,46.11,46.09,46.1,33131.49777219239,29.8876,29.8876,29.8746,29.8811,33131.4978
2005-03-16 14:25:00,46.08,46.08,46.06,46.06,88883.81126470925,29.8682,29.8682,29.8552,29.8552,88883.8113
2005-03-16 14:30:00,46.06,46.06,45.97,46.0,199245.97280932253,29.8552,29.8552,29.7969,29.8163,199245.9728
2005-03-16 14:35:00,46.0,46.04,46.0,46.02,119159.14543585056,29.8163,29.8422,29.8163,29.8293,119159.1454
2005-03-16 14:40:00,46.01,46.02,45.98,46.0,111161.88735290758,29.8228,29.8293,29.8033,29.8163,111161.8874
2005-03-16 14:45:00,46.01,46.04,46.0,46.01,46612.58996915344,29.8228,29.8422,29.8163,29.8228,46612.59
2005-03-16 14:50:00,46.0,46.06,46.0,46.06,88198.33200045698,29.8163,29.8552,29.8163,29.8552,88198.332
2005-03-16 14:55:00,46.05,46.08,45.99,45.99,75973.95178795842,29.8487,29.8682,29.8098,29.8098,75973.9518
2005-03-16 15:00:00,45.99,46.05,45.99,46.04,98023.53478807266,29.8098,29.8487,29.8098,29.8422,98023.5348
2005-03-16 15:05:00,46.02,46.08,46.01,46.08,95624.35736318976,29.8293,29.8682,29.8228,29.8682,95624.3574
2005-03-16 15:10:00,46.07,46.08,46.05,46.08,53924.36878784417,29.8617,29.8682,29.8487,29.8682,53924.3688
2005-03-16 15:15:00,46.06,46.09,46.04,46.04,50382.72592254084,29.8552,29.8746,29.8422,29.8422,50382.7259
2005-03-16 15:20:00,46.04,46.04,45.98,45.99,77002.1706843368,29.8422,29.8422,29.8033,29.8098,77002.1707
2005-03-16 15:25:00,46.0,46.01,45.96,46.01,61007.65451845082,29.8163,29.8228,29.7904,29.8228,61007.6545
2005-03-16 15:30:00,46.01,46.06,46.01,46.04,147035.302182109,29.8228,29.8552,29.8228,29.8422,147035.3022
2005-03-16 15:35:00,46.04,46.08,46.03,46.05,148520.50725465556,29.8422,29.8682,29.8358,29.8487,148520.5073
2005-03-16 15:40:00,46.04,46.06,46.03,46.05,91054.49560150804,29.8422,29.8552,29.8358,29.8487,91054.4956
2005-03-16 15:45:00,46.05,46.06,46.04,46.05,65234.7766480064,29.8487,29.8552,29.8422,29.8487,65234.7766
2005-03-16 15:50:00,46.05,46.07,46.04,46.07,160744.88746715413,29.8487,29.8617,29.8422,29.8617,160744.8875
2005-03-16 15:55:00,46.06,46.11,46.06,46.09,128413.11550325603,29.8552,29.8876,29.8552,29.8746,128413.1155
2005-03-17 09:30:00,46.1,46.17,46.1,46.13,317948.13206900493,29.8811,29.9265,29.8811,29.9006,317948.1321
2005-03-17 09:35:00,46.13,46.14,46.01,46.01,106820.51867930996,29.9006,29.9071,29.8228,29.8228,106820.5187
2005-03-17 09:40:00,46.03,46.04,46.01,46.02,39872.04387067291,29.8358,29.8422,29.8228,29.8293,39872.0439
2005-03-17 09:45:00,46.02,46.03,45.97,46.0,44099.16600022849,29.8293,29.8358,29.7969,29.8163,44099.166
2005-03-17 09:50:00,45.99,45.99,45.94,45.94,56894.77893293728,29.8098,29.8098,29.7774,29.7774,56894.7789
2005-03-17 09:55:00,45.95,45.96,45.86,45.87,30846.566891351536,29.7839,29.7904,29.7256,29.732,30846.5669
2005-03-17 10:00:00,45.87,45.9,45.86,45.9,71175.59693819263,29.732,29.7515,29.7256,29.7515,71175.5969
2005-03-17 10:05:00,45.9,45.9,45.87,45.87,25248.48623329144,29.7515,29.7515,29.732,29.732,25248.4862
2005-03-17 10:10:00,45.87,45.87,45.78,45.79,39986.29041471495,29.732,29.732,29.6737,29.6802,39986.2904
2005-03-17 10:15:00,45.78,45.78,45.75,45.78,58494.23054952588,29.6737,29.6737,29.6543,29.6737,58494.2305
2005-03-17 10:20:00,45.78,45.95,45.78,45.95,143150.91968467954,29.6737,29.7839,29.6737,29.7839,143150.9197
2005-03-17 10:25:00,45.95,46.01,45.94,45.99,50382.72592254084,29.7839,29.8228,29.7774,29.8098,50382.7259
2005-03-17 10:30:00,45.99,46.04,45.98,46.04,74031.7605392437,29.8098,29.8422,29.8033,29.8422,74031.7605
2005-03-17 10:35:00,46.04,46.04,46.01,46.01,87055.86656003656,29.8422,29.8422,29.8228,29.8228,87055.8666
2005-03-17 10:40:00,46.0,46.01,45.97,46.0,455272.4780075403,29.8163,29.8228,29.7969,29.8163,455272.478
2005-03-17 10:45:00,46.0,46.05,46.0,46.04,37358.61990174797,29.8163,29.8487,29.8163,29.8422,37358.6199
2005-03-17 10:50:00,46.04,46.04,46.02,46.02,101450.93110933396,29.8422,29.8422,29.8293,29.8293,101450.9311
2005-03-17 10:55:00,46.02,46.04,46.02,46.04,77916.14303667314,29.8293,29.8422,29.8293,29.8422,77916.143
2005-03-17 11:00:00,46.03,46.04,46.03,46.03,38615.33188621044,29.8358,29.8422,29.8358,29.8358,38615.3319
2005-03-17 11:05:00,46.03,46.03,46.02,46.02,51296.698274877184,29.8358,29.8358,29.8293,29.8293,51296.6983
2005-03-17 11:10:00,46.02,46.03,46.0,46.0,401119.616131612,29.8293,29.8358,29.8163,29.8163,401119.6161
2005-03-17 11:15:00,46.0,46.05,45.99,46.03,119273.3919798926,29.8163,29.8487,29.8098,29.8358,119273.392
2005-03-17 11:20:00,46.03,46.06,46.03,46.05,24677.25351308123,29.8358,29.8552,29.8358,29.8487,24677.2535
2005-03-17 11:25:00,46.04,46.05,46.0,46.02,45698.61761681709,29.8422,29.8487,29.8163,29.8293,45698.6176
2005-03-17 11:30:00,46.02,46.06,46.01,46.06,82257.51171027076,29.8293,29.8552,29.8228,29.8552,82257.5117
2005-03-17 11:35:00,46.04,46.05,46.04,46.05,5826.57374614418,29.8422,29.8487,29.8422,29.8487,5826.5737
2005-03-17 11:40:00,46.04,46.04,46.01,46.03,17365.474694390494,29.8422,29.8422,29.8228,29.8358,17365.4747
2005-03-17 11:45:00,46.03,46.04,46.01,46.04,34045.470124528736,29.8358,29.8422,29.8228,29.8422,34045.4701
2005-03-17 11:50:00,46.04,46.06,46.03,46.05,52896.149891465786,29.8422,29.8552,29.8358,29.8487,52896.1499
2005-03-17 11:55:00,46.04,46.04,46.01,46.01,8911.230435279333,29.8422,29.8422,29.8228,29.8228,8911.2304
2005-03-17 12:00:00,46.01,46.01,45.98,45.98,70947.10385010854,29.8228,29.8228,29.8033,29.8033,70947.1039
2005-03-17 12:05:00,45.98,46.0,45.95,45.99,105335.3136067634,29.8033,29.8163,29.7839,29.8098,105335.3136
2005-03-17 12:10:00,46.0,46.01,45.99,46.0,54495.60150805438,29.8163,29.8228,29.8098,29.8163,54495.6015
2005-03-17 12:15:00,46.01,46.01,45.99,46.0,195133.097223809,29.8228,29.8228,29.8098,29.8163,195133.0972
2005-03-17 12:20:00,45.99,46.0,45.99,45.99,24677.25351308123,29.8098,29.8163,29.8098,29.8098,24677.2535
2005-03-17 12:25:00,46.0,46.0,45.99,46.0,27190.67748200617,29.8163,29.8163,29.8098,29.8163,27190.6775
2005-03-17 12:30:00,46.0,46.0,45.96,45.99,46841.08305723752,29.8163,29.8163,29.7904,29.8098,46841.0831
2005-03-17 12:35:00,45.98,45.99,45.97,45.98,25476.97932137553,29.8033,29.8098,29.7969,29.8033,25476.9793
2005-03-17 12:40:00,45.99,45.99,45.95,45.95,26505.19821775392,29.8098,29.8098,29.7839,29.7839,26505.1982
2005-03-17 12:45:00,45.95,45.99,45.95,45.99,34273.96321261282,29.7839,29.8098,29.7839,29.8098,34273.9632
2005-03-17 12:50:00,45.99,45.99,45.98,45.98,11995.887124414488,29.8098,29.8098,29.8033,29.8033,11995.8871
2005-03-17 12:55:00,45.98,46.01,45.97,46.0,94367.64537872728,29.8033,29.8228,29.7969,29.8163,94367.6454
2005-03-17 13:00:00,46.0,46.0,45.97,45.97,11995.887124414488,29.8163,29.8163,29.7969,29.7969,11995.8871
2005-03-17 13:05:00,45.97,45.98,45.95,45.95,57237.51856506341,29.7969,29.8033,29.7839,29.7839,57237.5186
2005-03-17 13:10:00,45.94,45.95,45.92,45.94,34730.94938878099,29.7774,29.7839,29.7645,29.7774,34730.9494
2005-03-17 13:15:00,45.94,45.95,45.91,45.92,27761.910202216382,29.7774,29.7839,29.758,29.7645,27761.9102
2005-03-17 13:20:00,45.94,46.0,45.94,46.0,17822.460870558665,29.7774,29.8163,29.7774,29.8163,17822.4609
2005-03-17 13:25:00,45.99,46.0,45.99,46.0,11653.14749228836,29.8098,29.8163,29.8098,29.8163,11653.1475
2005-03-17 13:30:00,46.0,46.0,45.98,46.0,47526.56232148978,29.8163,29.8163,29.8033,29.8163,47526.5623
2005-03-17 13:35:00,46.0,46.03,45.98,45.98,76545.18450816863,29.8163,29.8358,29.8033,29.8033,76545.1845
2005-03-17 13:40:00,45.99,46.04,45.97,46.02,28675.882554552725,29.8098,29.8422,29.7969,29.8293,28675.8826
2005-03-17 13:45:00,46.01,46.03,46.01,46.02,11538.900948246315,29.8228,29.8358,29.8228,29.8293,11538.9009
2005-03-17 13:50:00,46.02,46.02,45.95,45.95,156974.7515137667,29.8293,29.8293,29.7839,29.7839,156974.7515
2005-03-17 13:55:00,45.95,45.95,45.87,45.9,96652.57625956814,29.7839,29.7839,29.732,29.7515,96652.5763
2005-03-17 14:00:00,45.92,45.95,45.91,45.91,119387.63852393466,29.7645,29.7839,29.758,29.758,119387.6385
2005-03-17 14:05:00,45.91,45.91,45.87,45.88,125671.198446247,29.758,29.758,29.732,29.7385,125671.1984
2005-03-17 14:10:00,45.89,45.89,45.85,45.86,30503.82725922541,29.745,29.745,29.7191,29.7256,30503.8273
2005-03-17 14:15:00,45.86,45.9,45.85,45.89,67519.70752884726,29.7256,29.7515,29.7191,29.745,67519.7075
2005-03-17 14:20:00,45.9,45.91,45.88,45.88,49468.7535702045,29.7515,29.758,29.7385,29.7385,49468.7536
2005-03-17 14:25:00,45.88,45.92,45.85,45.91,141208.72843596482,29.7385,29.7645,29.7191,29.758,141208.7284
2005-03-17 14:30:00,45.91,45.95,45.91,45.95,51296.698274877184,29.758,29.7839,29.758,29.7839,51296.6983
2005-03-17 14:35:00,45.94,45.99,45.94,45.96,58379.98400548384,29.7774,29.8098,29.7774,29.7904,58379.984
2005-03-17 14:40:00,45.96,46.0,45.95,45.96,43870.67291214441,29.7904,29.8163,29.7839,29.7904,43870.6729
2005-03-17 14:45:00,45.97,45.97,45.94,45.94,43185.19364789215,29.7969,29.7969,29.7774,29.7774,43185.1936
2005-03-17 14:50:00,45.94,45.94,45.91,45.93,28333.1429224266,29.7774,29.7774,29.758,29.7709,28333.1429
2005-03-17 14:55:00,45.94,45.94,45.92,45.93,27419.170570090257,29.7774,29.7774,29.7645,29.7709,27419.1706
2005-03-17 15:00:00,45.93,45.93,45.88,45.88,44898.89180852279,29.7709,29.7709,29.7385,29.7385,44898.8918
2005-03-17 15:05:00,45.88,45.92,45.87,45.92,51182.45173083514,29.7385,29.7645,29.732,29.7645,51182.4517
2005-03-17 15:10:00,45.93,45.93,45.89,45.91,31989.032331771963,29.7709,29.7709,29.745,29.758,31989.0323
2005-03-17 15:15:00,45.91,45.92,45.9,45.92,122929.28138923798,29.758,29.7645,29.7515,29.7645,122929.2814
2005-03-17 15:20:00,45.91,45.94,45.9,45.94,50953.95864275106,29.758,29.7774,29.7515,29.7774,50953.9586
2005-03-17 15:25:00,45.94,45.95,45.92,45.94,94710.38501085342,29.7774,29.7839,29.7645,29.7774,94710.385
2005-03-17 15:30:00,45.95,45.95,45.94,45.95,148863.24688678168,29.7839,29.7839,29.7774,29.7839,148863.2469
2005-03-17 15:35:00,45.95,45.95,45.94,45.94,162572.8321718268,29.7839,29.7839,29.7774,29.7774,162572.8322
2005-03-17 15:40:00,45.95,45.95,45.88,45.91,143036.6731406375,29.7839,29.7839,29.7385,29.758,143036.6731
2005-03-17 15:45:00,45.91,45.96,45.91,45.91,255112.53284588145,29.758,29.7904,29.758,29.758,255112.5328
2005-03-17 15:50:00,45.91,45.91,45.87,45.88,83514.22369473324,29.758,29.758,29.732,29.7385,83514.2237
2005-03-17 15:55:00,45.88,45.88,45.83,45.86,147720.78144636124,29.7385,29.7385,29.7061,29.7256,147720.7814
2005-03-18 09:30:00,45.91,46.07,45.87,46.03,1995544.3847823604,29.758,29.8617,29.732,29.8358,1995544.3848
2005-03-18 09:35:00,46.0,46.03,45.95,45.96,173997.48657603108,29.8163,29.8358,29.7839,29.7904,173997.4866
2005-03-18 09:40:00,45.95,46.02,45.95,46.01,149320.23306294985,29.7839,29.8293,29.7839,29.8228,149320.2331
2005-03-18 09:45:00,46.02,46.11,46.01,46.1,179824.06032217527,29.8293,29.8876,29.8228,29.8811,179824.0603
2005-03-18 09:50:00,46.11,46.14,46.09,46.09,228950.07426025363,29.8876,29.9071,29.8746,29.8746,228950.0743
2005-03-18 09:55:00,46.09,46.13,46.05,46.13,120758.59705243916,29.8746,29.9006,29.8487,29.9006,120758.5971
2005-03-18 10:00:00,46.13,46.23,46.13,46.21,141094.48189192277,29.9006,29.9654,29.9006,29.9524,141094.4819
2005-03-18 10:05:00,46.22,46.23,46.2,46.23,68890.66605735177,29.9589,29.9654,29.9459,29.9654,68890.6661
2005-03-18 10:10:00,46.23,46.29,46.22,46.27,67062.72135267909,29.9654,30.0043,29.9589,29.9913,67062.7214
2005-03-18 10:15:00,46.27,46.29,46.22,46.22,45127.38489660688,29.9913,30.0043,29.9589,29.9589,45127.3849
2005-03-18 10:20:00,46.22,46.24,46.17,46.22,32446.01850794013,29.9589,29.9719,29.9265,29.9589,32446.0185
2005-03-18 10:25:00,46.2,46.2,46.09,46.09,36216.15446132755,29.9459,29.9459,29.8746,29.8746,36216.1545
2005-03-18 10:30:00,46.09,46.12,46.05,46.07,126128.18462241517,29.8746,29.8941,29.8487,29.8617,126128.1846
2005-03-18 10:35:00,46.07,46.09,46.06,46.08,62035.873414829206,29.8617,29.8746,29.8552,29.8682,62035.8734
2005-03-18 10:40:00,46.08,46.08,46.02,46.02,92996.6868502228,29.8682,29.8682,29.8293,29.8293,92996.6869
2005-03-18 10:45:00,46.01,46.03,46.01,46.01,82600.25134239689,29.8228,29.8358,29.8228,29.8228,82600.2513
2005-03-18 10:50:00,46.01,46.01,45.9,45.99,125785.44499028903,29.8228,29.8228,29.7515,29.8098,125785.445
2005-03-18 10:55:00,45.98,46.0,45.93,45.93,38386.83879812636,29.8033,29.8163,29.7709,29.7709,38386.8388
2005-03-18 11:00:00,45.94,46.0,45.91,45.99,291328.6873072089,29.7774,29.8163,29.758,29.8098,291328.6873
2005-03-18 11:05:00,45.99,46.05,45.98,46.02,136638.8666742831,29.8098,29.8487,29.8033,29.8293,136638.8667
2005-03-18 11:10:00,46.03,46.08,46.02,46.05,42613.96092768194,29.8358,29.8682,29.8293,29.8487,42613.9609
2005-03-18 11:15:00,46.05,46.1,46.04,46.08,23991.774248828973,29.8487,29.8811,29.8422,29.8682,23991.7742
2005-03-18 11:20:00,46.09,46.13,46.08,46.12,29018.62218667885,29.8746,29.9006,29.8682,29.8941,29018.6222
2005-03-18 11:25:00,46.13,46.15,46.13,46.15,50268.4793784988,29.9006,29.9135,29.9006,29.9135,50268.4794
2005-03-18 11:30:00,46.15,46.15,46.06,46.06,27419.170570090257,29.9135,29.9135,29.8552,29.8552,27419.1706
2005-03-18 11:35:00,46.06,46.08,46.03,46.04,156175.02570547242,29.8552,29.8682,29.8358,29.8422,156175.0257
2005-03-18 11:40:00,46.04,46.05,46.03,46.04,14852.050725465557,29.8422,29.8487,29.8358,29.8422,14852.0507
2005-03-18 11:45:00,46.03,46.04,46.0,46.01,25134.2396892494,29.8358,29.8422,29.8163,29.8228,25134.2397
2005-03-18 11:50:00,46.01,46.02,46.0,46.02,21935.336456072204,29.8228,29.8293,29.8163,29.8293,21935.3365
2005-03-18 11:55:00,46.02,46.05,46.0,46.04,67176.96789672112,29.8293,29.8487,29.8163,29.8422,67176.9679
2005-03-18 12:00:00,46.04,46.07,46.01,46.06,214897.7493430824,29.8422,29.8617,29.8228,29.8552,214897.7493
2005-03-18 12:05:00,46.06,46.07,46.04,46.04,50725.465554666975,29.8552,29.8617,29.8422,29.8422,50725.4656
2005-03-18 12:10:00,46.04,46.06,46.04,46.05,27876.156746258424,29.8422,29.8552,29.8422,29.8487,27876.1567
2005-03-18 12:15:00,46.04,46.1,46.03,46.05,29589.854906889068,29.8422,29.8811,29.8358,29.8487,29589.8549
2005-03-18 12:20:00,46.05,46.07,46.04,46.07,38958.07151833657,29.8487,29.8617,29.8422,29.8617,38958.0715
2005-03-18 12:25:00,46.07,46.08,46.04,46.05,19878.898663315435,29.8617,29.8682,29.8422,29.8487,19878.8987
2005-03-18 12:30:00,46.04,46.08,46.04,46.08,35416.42865303325,29.8422,29.8682,29.8422,29.8682,35416.4287
2005-03-18 12:35:00,46.08,46.13,46.08,46.12,78830.11538900949,29.8682,29.9006,29.8682,29.8941,78830.1154
2005-03-18 12:40:00,46.11,46.11,46.08,46.09,20107.39175139952,29.8876,29.8876,29.8682,29.8746,20107.3918
2005-03-18 12:45:00,46.1,46.13,46.09,46.13,57123.27202102137,29.8811,29.9006,29.8746,29.9006,57123.272
2005-03-18 12:50:00,46.13,46.15,46.12,46.14,24220.267336913057,29.9006,29.9135,29.8941,29.9071,24220.2673
2005-03-18 12:55:00,46.15,46.15,46.09,46.09,28447.38946646864,29.9135,29.9135,29.8746,29.8746,28447.3895
2005-03-18 13:00:00,46.09,46.1,46.05,46.06,71289.84348223466,29.8746,29.8811,29.8487,29.8552,71289.8435
2005-03-18 13:05:00,46.06,46.08,46.01,46.06,106135.03941505768,29.8552,29.8682,29.8228,29.8552,106135.0394
2005-03-18 13:10:00,46.06,46.07,46.02,46.05,29704.10145093111,29.8552,29.8617,29.8293,29.8487,29704.1015
2005-03-18 13:15:00,46.05,46.1,46.04,46.07,53124.64297954987,29.8487,29.8811,29.8422,29.8617,53124.643
2005-03-18 13:20:00,46.07,46.08,46.04,46.08,26390.951673711872,29.8617,29.8682,29.8422,29.8682,26390.9517
2005-03-18 13:25:00,46.08,46.08,46.06,46.06,30389.580715183365,29.8682,29.8682,29.8552,29.8552,30389.5807
2005-03-18 13:30:00,46.06,46.08,46.06,46.07,29018.62218667885,29.8552,29.8682,29.8552,29.8617,29018.6222
2005-03-18 13:35:00,46.06,46.07,46.04,46.05,82257.51171027076,29.8552,29.8617,29.8422,29.8487,82257.5117
2005-03-18 13:40:00,46.05,46.05,45.99,46.04,96881.06934765224,29.8487,29.8487,29.8098,29.8422,96881.0693
2005-03-18 13:45:00,46.04,46.04,45.95,45.96,111847.36661715985,29.8422,29.8422,29.7839,29.7904,111847.3666
2005-03-18 13:50:00,45.96,45.96,45.89,45.91,49240.260482120415,29.7904,29.7904,29.745,29.758,49240.2605
2005-03-18 13:55:00,45.91,46.04,45.83,45.91,71861.07620244488,29.758,29.8422,29.7061,29.758,71861.0762
2005-03-18 14:00:00,45.9,45.92,45.86,45.92,51639.43790700332,29.7515,29.7645,29.7256,29.7645,51639.4379
2005-03-18 14:05:00,45.92,45.95,45.89,45.91,43642.17982406032,29.7645,29.7839,29.745,29.758,43642.1798
2005-03-18 14:10:00,45.91,45.91,45.88,45.9,34273.96321261282,29.758,29.758,29.7385,29.7515,34273.9632
2005-03-18 14:15:00,45.9,45.91,45.84,45.87,94710.38501085342,29.7515,29.758,29.7126,29.732,94710.385
2005-03-18 14:20:00,45.86,45.87,45.83,45.85,29704.10145093111,29.7256,29.732,29.7061,29.7191,29704.1015
2005-03-18 14:25:00,45.85,45.94,45.84,45.94,34273.96321261282,29.7191,29.7774,29.7126,29.7774,34273.9632
2005-03-18 14:30:00,45.94,45.98,45.92,45.94,94824.63155489546,29.7774,29.8033,29.7645,29.7774,94824.6316
2005-03-18 14:35:00,45.94,45.95,45.87,45.89,44670.39872043871,29.7774,29.7839,29.732,29.745,44670.3987
2005-03-18 14:40:00,45.9,45.9,45.87,45.88,26390.951673711872,29.7515,29.7515,29.732,29.7385,26390.9517
2005-03-18 14:45:00,45.89,45.91,45.83,45.85,51753.68445104536,29.745,29.758,29.7061,29.7191,51753.6845
2005-03-18 14:50:00,45.84,45.91,45.82,45.91,89683.53707300355,29.7126,29.758,29.6996,29.758,89683.5371
2005-03-18 14:55:00,45.89,45.93,45.82,45.83,77687.64994858905,29.745,29.7709,29.6996,29.7061,77687.6499
2005-03-18 15:00:00,45.82,45.87,45.78,45.86,131497.7721923912,29.6996,29.732,29.6737,29.7256,131497.7722
2005-03-18 15:05:00,45.86,45.94,45.85,45.94,109790.92882440306,29.7256,29.7774,29.7191,29.7774,109790.9288
2005-03-18 15:10:00,45.94,46.03,45.93,46.02,90026.27670512967,29.7774,29.8358,29.7709,29.8293,90026.2767
2005-03-18 15:15:00,46.02,46.07,46.02,46.03,97795.04169998858,29.8293,29.8617,29.8293,29.8358,97795.0417
2005-03-18 15:20:00,46.03,46.03,45.96,45.98,95738.6039072318,29.8358,29.8358,29.7904,29.8033,95738.6039
2005-03-18 15:25:00,46.0,46.01,45.97,45.99,145435.8505655204,29.8163,29.8228,29.7969,29.8098,145435.8506
2005-03-18 15:30:00,45.99,46.0,45.94,45.96,86027.64766365818,29.8098,29.8163,29.7774,29.7904,86027.6477
2005-03-18 15:35:00,45.96,45.96,45.87,45.89,120872.8435964812,29.7904,29.7904,29.732,29.745,120872.8436
2005-03-18 15:40:00,45.88,45.89,45.8,45.89,444304.8097795042,29.7385,29.745,29.6867,29.745,444304.8098
2005-03-18 15:45:00,45.89,45.92,45.87,45.88,327430.59522449446,29.745,29.7645,29.732,29.7385,327430.5952
2005-03-18 15:50:00,45.89,45.93,45.88,45.9,402604.8212041586,29.745,29.7709,29.7385,29.7515,402604.8212
2005-03-18 15:55:00,45.9,45.95,45.9,45.95,300696.90391865646,29.7515,29.7839,29.7515,29.7839,300696.9039
2005-03-21 09:30:00,45.91,46.03,45.91,45.97,189649.2631097909,29.758,29.8358,29.758,29.7969,189649.2631
2005-03-21 09:35:00,45.98,46.08,45.96,46.06,161773.1063635325,29.8033,29.8682,29.7904,29.8552,161773.1064
2005-03-21 09:40:00,46.05,46.06,45.97,46.0,97338.0555238204,29.8487,29.8552,29.7969,29.8163,97338.0555
2005-03-21 09:45:00,46.0,46.06,45.98,45.98,126927.91043070948,29.8163,29.8552,29.8033,29.8033,126927.9104
2005-03-21 09:50:00,45.97,45.99,45.92,45.93,66491.48863246887,29.7969,29.8098,29.7645,29.7709,66491.4886
2005-03-21 09:55:00,45.93,46.01,45.93,46.01,100651.20530103963,29.7709,29.8228,29.7709,29.8228,100651.2053
2005-03-21 10:00:00,46.01,46.01,45.94,45.98,106706.27213526792,29.8228,29.8228,29.7774,29.8033,106706.2721
2005-03-21 10:05:00,45.97,45.97,45.94,45.94,68776.41951330972,29.7969,29.7969,29.7774,29.7774,68776.4195
2005-03-21 10:10:00,45.94,45.97,45.94,45.95,51182.45173083514,29.7774,29.7969,29.7774,29.7839,51182.4517
2005-03-21 10:15:00,45.96,45.98,45.94,45.96,40214.78350279904,29.7904,29.8033,29.7774,29.7904,40214.7835
2005-03-21 10:20:00,45.96,45.98,45.93,45.94,59750.942533988346,29.7904,29.8033,29.7709,29.7774,59750.9425
2005-03-21 10:25:00,45.94,45.94,45.82,45.84,83971.20987090141,29.7774,29.7774,29.6996,29.7126,83971.2099
2005-03-21 10:30:00,45.84,45.84,45.69,45.69,67405.4609848052,29.7126,29.7126,29.6154,29.6154,67405.461
2005-03-21 10:35:00,45.67,45.71,45.66,45.67,77459.15686050497,29.6024,29.6283,29.5959,29.6024,77459.1569
2005-03-21 10:40:00,45.67,45.8,45.61,45.63,160402.14783502798,29.6024,29.6867,29.5635,29.5765,160402.1478
2005-03-21 10:45:00,45.62,45.67,45.62,45.66,73803.2674511596,29.57,29.6024,29.57,29.5959,73803.2675
2005-03-21 10:50:00,45.66,45.68,45.63,45.64,63178.33885524963,29.5959,29.6089,29.5765,29.583,63178.3389
2005-03-21 10:55:00,45.62,45.69,45.62,45.67,53581.62915571804,29.57,29.6154,29.57,29.6024,53581.6292
2005-03-21 11:00:00,45.68,45.69,45.64,45.66,94253.39883468526,29.6089,29.6154,29.583,29.5959,94253.3988
2005-03-21 11:05:00,45.65,45.65,45.6,45.61,128413.11550325603,29.5894,29.5894,29.557,29.5635,128413.1155
2005-03-21 11:10:00,45.59,45.6,45.53,45.57,62721.35267908146,29.5506,29.557,29.5117,29.5376,62721.3527
2005-03-21 11:15:00,45.57,45.59,45.54,45.58,105678.05323888952,29.5376,29.5506,29.5182,29.5441,105678.0532
2005-03-21 11:20:00,45.57,45.59,45.55,45.55,39186.56460642066,29.5376,29.5506,29.5246,29.5246,39186.5646
2005-03-21 11:25:00,45.56,45.59,45.56,45.59,22163.82954415629,29.5311,29.5506,29.5311,29.5506,22163.8295
2005-03-21 11:30:00,45.59,45.62,45.57,45.62,113332.57168970638,29.5506,29.57,29.5376,29.57,113332.5717
2005-03-21 11:35:00,45.63,45.63,45.56,45.59,23649.034616702844,29.5765,29.5765,29.5311,29.5506,23649.0346
2005-03-21 11:40:00,45.58,45.6,45.56,45.59,56894.77893293728,29.5441,29.557,29.5311,29.5506,56894.7789
2005-03-21 11:45:00,45.58,45.61,45.56,45.6,96881.06934765224,29.5441,29.5635,29.5311,29.557,96881.0693
2005-03-21 11:50:00,45.6,45.64,45.59,45.59,31532.04615560379,29.557,29.583,29.5506,29.5506,31532.0462
2005-03-21 11:55:00,45.59,45.63,45.59,45.63,75516.96561179025,29.5506,29.5765,29.5506,29.5765,75516.9656
2005-03-21 12:00:00,45.63,45.71,45.62,45.69,44670.39872043871,29.5765,29.6283,29.57,29.6154,44670.3987
2005-03-21 12:05:00,45.71,45.71,45.6,45.64,185764.88061236148,29.6283,29.6283,29.557,29.583,185764.8806
2005-03-21 12:10:00,45.64,45.74,45.64,45.73,108648.46338398264,29.583,29.6478,29.583,29.6413,108648.4634
2005-03-21 12:15:00,45.73,45.85,45.73,45.84,93567.919570433,29.6413,29.7191,29.6413,29.7126,93567.9196
2005-03-21 12:20:00,45.86,45.87,45.8,45.8,91511.48177767622,29.7256,29.732,29.6867,29.6867,91511.4818
2005-03-21 12:25:00,45.8,45.83,45.8,45.82,29589.854906889068,29.6867,29.7061,29.6867,29.6996,29589.8549
2005-03-21 12:30:00,45.8,45.83,45.78,45.83,60550.668342282646,29.6867,29.7061,29.6737,29.7061,60550.6683
2005-03-21 12:35:00,45.82,45.83,45.8,45.81,43413.68673597624,29.6996,29.7061,29.6867,29.6932,43413.6867
2005-03-21 12:40:00,45.81,45.82,45.8,45.82,19764.6521192734,29.6932,29.6996,29.6867,29.6996,19764.6521
2005-03-21 12:45:00,45.82,45.84,45.81,45.83,21706.84336798812,29.6996,29.7126,29.6932,29.7061,21706.8434
2005-03-21 12:50:00,45.84,45.84,45.8,45.82,40557.52313492517,29.7126,29.7126,29.6867,29.6996,40557.5231
2005-03-21 12:55:00,45.81,45.83,45.8,45.8,13366.845652919,29.6932,29.7061,29.6867,29.6867,13366.8457
2005-03-21 13:00:00,45.8,45.83,45.78,45.79,28904.37564263681,29.6867,29.7061,29.6737,29.6802,28904.3756
2005-03-21 13:05:00,45.79,45.86,45.77,45.84,30503.82725922541,29.6802,29.7256,29.6672,29.7126,30503.8273
2005-03-21 13:10:00,45.83,45.87,45.81,45.87,21364.10373586199,29.7061,29.732,29.6932,29.732,21364.1037
2005-03-21 13:15:00,45.87,45.88,45.81,45.81,82143.26516622872,29.732,29.7385,29.6932,29.6932,82143.2652
2005-03-21 13:20:00,45.81,45.81,45.74,45.75,39757.79732663087,29.6932,29.6932,29.6478,29.6543,39757.7973
2005-03-21 13:25:00,45.76,45.76,45.69,45.71,34845.19593282303,29.6607,29.6607,29.6154,29.6283,34845.1959
2005-03-21 13:30:00,45.7,45.73,45.7,45.73,25362.732777333487,29.6219,29.6413,29.6219,29.6413,25362.7328
2005-03-21 13:35:00,45.73,45.73,45.71,45.71,26619.44476179596,29.6413,29.6413,29.6283,29.6283,26619.4448
2005-03-21 13:40:00,45.71,45.8,45.7,45.8,26505.19821775392,29.6283,29.6867,29.6219,29.6867,26505.1982
2005-03-21 13:45:00,45.8,45.82,45.79,45.79,64435.0508397121,29.6867,29.6996,29.6802,29.6802,64435.0508
2005-03-21 13:50:00,45.79,45.81,45.78,45.81,16565.748886096197,29.6802,29.6932,29.6737,29.6932,16565.7489
2005-03-21 13:55:00,45.81,45.82,45.78,45.78,28447.38946646864,29.6932,29.6996,29.6737,29.6737,28447.3895
2005-03-21 14:00:00,45.78,45.79,45.77,45.77,78144.63612475722,29.6737,29.6802,29.6672,29.6672,78144.6361
2005-03-21 14:05:00,45.77,45.77,45.75,45.76,22278.076088198333,29.6672,29.6672,29.6543,29.6607,22278.0761
2005-03-21 14:10:00,45.73,45.73,45.67,45.68,49697.24665828859,29.6413,29.6413,29.6024,29.6089,49697.2467
2005-03-21 14:15:00,45.68,45.73,45.67,45.73,25933.9654975437,29.6089,29.6413,29.6024,29.6413,25933.9655
2005-03-21 14:20:00,45.72,45.73,45.63,45.66,39072.31806237861,29.6348,29.6413,29.5765,29.5959,39072.3181
2005-03-21 14:25:00,45.66,45.72,45.66,45.66,30389.580715183365,29.5959,29.6348,29.5959,29.5959,30389.5807
2005-03-21 14:30:00,45.66,45.76,45.64,45.73,70261.62458585628,29.5959,29.6607,29.583,29.6413,70261.6246
2005-03-21 14:35:00,45.74,45.78,45.72,45.73,88084.08545641495,29.6478,29.6737,29.6348,29.6413,88084.0855
2005-03-21 14:40:00,45.74,45.76,45.73,45.74,121444.07631669144,29.6478,29.6607,29.6413,29.6478,121444.0763
2005-03-21 14:45:00,45.74,45.76,45.72,45.73,34273.96321261282,29.6478,29.6607,29.6348,29.6413,34273.9632
2005-03-21 14:50:00,45.73,45.76,45.72,45.75,31760.53924368788,29.6413,29.6607,29.6348,29.6543,31760.5392
2005-03-21 14:55:00,45.76,45.82,45.75,45.82,37015.88026962185,29.6607,29.6996,29.6543,29.6996,37015.8803
2005-03-21 15:00:00,45.84,45.93,45.83,45.92,69576.14532160402,29.7126,29.7709,29.7061,29.7645,69576.1453
2005-03-21 15:05:00,45.91,45.92,45.85,45.88,240374.7286644579,29.758,29.7645,29.7191,29.7385,240374.7287
2005-03-21 15:10:00,45.88,45.9,45.86,45.9,45470.12452873301,29.7385,29.7515,29.7256,29.7515,45470.1245
2005-03-21 15:15:00,45.9,45.9,45.88,45.9,32674.511596024226,29.7515,29.7515,29.7385,29.7515,32674.5116
2005-03-21 15:20:00,45.89,45.96,45.88,45.96,93682.16611447504,29.745,29.7904,29.7385,29.7904,93682.1661
2005-03-21 15:25:00,45.95,45.97,45.94,45.97,48554.78121786816,29.7839,29.7969,29.7774,29.7969,48554.7812
2005-03-21 15:30:00,45.97,45.98,45.92,45.97,57009.025476979325,29.7969,29.8033,29.7645,29.7969,57009.0255
2005-03-21 15:35:00,45.97,45.98,45.95,45.95,66834.228264595,29.7969,29.8033,29.7839,29.7839,66834.2283
2005-03-21 15:40:00,45.96,45.96,45.85,45.88,71518.33657031874,29.7904,29.7904,29.7191,29.7385,71518.3366
2005-03-21 15:45:00,45.87,45.91,45.82,45.86,115617.50257054724,29.732,29.758,29.6996,29.7256,115617.5026
2005-03-21 15:50:00,45.82,45.83,45.78,45.8,105563.80669484747,29.6996,29.7061,29.6737,29.6867,105563.8067
2005-03-21 15:55:00,45.8,45.81,45.77,45.81,127956.12932708784,29.6867,29.6932,29.6672,29.6932,127956.1293
2005-03-22 09:30:00,45.69,45.94,45.69,45.89,108876.95647206673,29.6154,29.7774,29.6154,29.745,108876.9565
2005-03-22 09:35:00,45.88,45.9,45.82,45.86,74031.7605392437,29.7385,29.7515,29.6996,29.7256,74031.7605
2005-03-22 09:40:00,45.86,45.87,45.82,45.85,70947.10385010854,29.7256,29.732,29.6996,29.7191,70947.1039
2005-03-22 09:45:00,45.85,45.87,45.8,45.86,41243.00239917743,29.7191,29.732,29.6867,29.7256,41243.0024
2005-03-22 09:50:00,45.87,45.87,45.77,45.83,146235.5763738147,29.732,29.732,29.6672,29.7061,146235.5764
2005-03-22 09:55:00,45.83,45.87,45.83,45.87,44556.15217639667,29.7061,29.732,29.7061,29.732,44556.1522
2005-03-22 10:00:00,45.87,45.87,45.8,45.81,39757.79732663087,29.732,29.732,29.6867,29.6932,39757.7973
2005-03-22 10:05:00,45.81,45.83,45.8,45.81,76773.67759625272,29.6932,29.7061,29.6867,29.6932,76773.6776
2005-03-22 10:10:00,45.82,45.82,45.78,45.79,174340.2262081572,29.6996,29.6996,29.6737,29.6802,174340.2262
2005-03-22 10:15:00,45.78,45.8,45.78,45.79,50953.95864275106,29.6737,29.6867,29.6737,29.6802,50953.9586
2005-03-22 10:20:00,45.78,45.82,45.78,45.79,110133.6684565292,29.6737,29.6996,29.6737,29.6802,110133.6685
2005-03-22 10:25:00,45.8,45.8,45.77,45.78,35759.16828515937,29.6867,29.6867,29.6672,29.6737,35759.1683
2005-03-22 10:30:00,45.79,45.82,45.79,45.8,30960.81343539358,29.6802,29.6996,29.6802,29.6867,30960.8134
2005-03-22 10:35:00,45.81,45.82,45.78,45.8,64320.80429567006,29.6932,29.6996,29.6737,29.6867,64320.8043
2005-03-22 10:40:00,45.8,45.8,45.75,45.77,66948.47480863704,29.6867,29.6867,29.6543,29.6672,66948.4748
2005-03-22 10:45:00,45.77,45.81,45.76,45.78,68547.92642522564,29.6672,29.6932,29.6607,29.6737,68547.9264
2005-03-22 10:50:00,45.76,45.79,45.73,45.73,24905.74660116532,29.6607,29.6802,29.6413,29.6413,24905.7466
2005-03-22 10:55:00,45.73,45.73,45.68,45.69,59979.43562207244,29.6413,29.6413,29.6089,29.6154,59979.4356
2005-03-22 11:00:00,45.69,45.71,45.68,45.68,35873.414829201414,29.6154,29.6283,29.6089,29.6089,35873.4148
2005-03-22 11:05:00,45.68,45.68,45.62,45.65,46498.343425111394,29.6089,29.6089,29.57,29.5894,46498.3434
2005-03-22 11:10:00,45.65,45.66,45.65,45.66,15766.023077801896,29.5894,29.5959,29.5894,29.5959,15766.0231
2005-03-22 11:15:00,45.66,45.66,45.59,45.59,27647.66365817434,29.5959,29.5959,29.5506,29.5506,27647.6637
2005-03-22 11:20:00,45.59,45.6,45.55,45.59,80429.56700559809,29.5506,29.557,29.5246,29.5506,80429.567
2005-03-22 11:25:00,45.6,45.63,45.59,45.61,107391.75139952016,29.557,29.5765,29.5506,29.5635,107391.7514
2005-03-22 11:30:00,45.59,45.62,45.59,45.59,31760.53924368788,29.5506,29.57,29.5506,29.5506,31760.5392
2005-03-22 11:35:00,45.59,45.59,45.55,45.55,63178.33885524963,29.5506,29.5506,29.5246,29.5246,63178.3389
2005-03-22 11:40:00,45.55,45.56,45.52,45.52,85227.92185536388,29.5246,29.5311,29.5052,29.5052,85227.9219
2005-03-22 11:45:00,45.52,45.52,45.47,45.49,83057.23751856506,29.5052,29.5052,29.4728,29.4857,83057.2375
2005-03-22 11:50:00,45.5,45.52,45.5,45.52,81457.78590197647,29.4922,29.5052,29.4922,29.5052,81457.7859
2005-03-22 11:55:00,45.52,45.52,45.51,45.52,110133.6684565292,29.5052,29.5052,29.4987,29.5052,110133.6685
2005-03-22 12:00:00,45.52,45.59,45.52,45.55,82257.51171027076,29.5052,29.5506,29.5052,29.5246,82257.5117
2005-03-22 12:05:00,45.56,45.56,45.52,45.52,28104.649834342512,29.5311,29.5311,29.5052,29.5052,28104.6498
2005-03-22 12:10:00,45.53,45.55,45.51,45.52,117216.95418713584,29.5117,29.5246,29.4987,29.5052,117216.9542
2005-03-22 12:15:00,45.53,45.53,45.5,45.5,39872.04387067291,29.5117,29.5117,29.4922,29.4922,39872.0439
2005-03-22 12:20:00,45.5,45.51,45.49,45.49,53010.39643550783,29.4922,29.4987,29.4857,29.4857,53010.3964
2005-03-22 12:25:00,45.52,45.52,45.49,45.5,15080.54381354964,29.5052,29.5052,29.4857,29.4922,15080.5438
2005-03-22 12:30:00,45.51,45.52,45.5,45.52,38044.09916600023,29.4987,29.5052,29.4922,29.5052,38044.0992
2005-03-22 12:35:00,45.52,45.53,45.49,45.49,25591.22586541757,29.5052,29.5117,29.4857,29.4857,25591.2259
2005-03-22 12:40:00,45.5,45.51,45.48,45.48,70147.37804181424,29.4922,29.4987,29.4793,29.4793,70147.378
2005-03-22 12:45:00,45.48,45.48,45.45,45.45,43756.426368102366,29.4793,29.4793,29.4598,29.4598,43756.4264
2005-03-22 12:50:00,45.45,45.45,45.44,45.44,14509.311093339427,29.4598,29.4598,29.4533,29.4533,14509.3111
2005-03-22 12:55:00,45.43,45.45,45.4,45.4,53467.382611676,29.4469,29.4598,29.4274,29.4274,53467.3826
2005-03-22 13:00:00,45.39,45.41,45.36,45.37,77344.91031646293,29.4209,29.4339,29.4015,29.408,77344.9103
2005-03-22 13:05:00,45.37,45.4,45.37,45.4,41243.00239917743,29.408,29.4274,29.408,29.4274,41243.0024
2005-03-22 13:10:00,45.4,45.41,45.38,45.39,36673.14063749572,29.4274,29.4339,29.4144,29.4209,36673.1406
2005-03-22 13:15:00,45.39,45.41,45.39,45.41,19536.159031189305,29.4209,29.4339,29.4209,29.4339,19536.159
2005-03-22 13:20:00,45.4,45.44,45.39,45.44,81686.27899006056,29.4274,29.4533,29.4209,29.4533,81686.279
2005-03-22 13:25:00,45.44,45.51,45.43,45.44,34159.71666857078,29.4533,29.4987,29.4469,29.4533,34159.7167
2005-03-22 13:30:00,45.44,45.46,45.44,45.46,30846.566891351536,29.4533,29.4663,29.4533,29.4663,30846.5669
2005-03-22 13:35:00,45.46,45.49,45.46,45.49,38729.57843025248,29.4663,29.4857,29.4663,29.4857,38729.5784
2005-03-22 13:40:00,45.48,45.55,45.45,45.55,42728.20747172398,29.4793,29.5246,29.4598,29.5246,42728.2075
2005-03-22 13:45:00,45.55,45.55,45.49,45.51,33702.7304924026,29.5246,29.5246,29.4857,29.4987,33702.7305
2005-03-22 13:50:00,45.51,45.55,45.5,45.53,37587.11298983206,29.4987,29.5246,29.4922,29.5117,37587.113
2005-03-22 13:55:00,45.52,45.58,45.52,45.57,29132.868730720897,29.5052,29.5441,29.5052,29.5376,29132.8687
2005-03-22 14:00:00,45.57,45.6,45.56,45.59,73574.77436307551,29.5376,29.557,29.5311,29.5506,73574.7744
2005-03-22 14:05:00,45.61,45.69,45.61,45.66,62378.61304695533,29.5635,29.6154,29.5635,29.5959,62378.613
2005-03-22 14:10:00,45.66,45.69,45.62,45.65,39186.56460642066,29.5959,29.6154,29.57,29.5894,39186.5646
2005-03-22 14:15:00,45.65,45.67,45.58,45.63,81229.29281389237,29.5894,29.6024,29.5441,29.5765,81229.2928
2005-03-22 14:20:00,45.62,45.66,45.45,45.52,143722.15240488976,29.57,29.5959,29.4598,29.5052,143722.1524
2005-03-22 14:25:00,45.52,45.52,45.37,45.41,165771.735405004,29.5052,29.5052,29.408,29.4339,165771.7354
2005-03-22 14:30:00,45.41,45.51,45.37,45.45,131954.75836855936,29.4339,29.4987,29.408,29.4598,131954.7584
2005-03-22 14:35:00,45.45,45.46,45.33,45.34,91282.98868959214,29.4598,29.4663,29.382,29.3885,91282.9887
2005-03-22 14:40:00,45.3,45.35,45.17,45.18,160630.64092311208,29.3626,29.395,29.2783,29.2848,160630.6409
2005-03-22 14:45:00,45.18,45.21,44.99,45.12,147606.5349023192,29.2848,29.3043,29.1617,29.2459,147606.5349
2005-03-22 14:50:00,45.12,45.13,45.0,45.04,140180.50953958643,29.2459,29.2524,29.1681,29.1941,140180.5095
2005-03-22 14:55:00,45.06,45.21,45.0,45.19,130698.04638409687,29.207,29.3043,29.1681,29.2913,130698.0464
2005-03-22 15:00:00,45.17,45.21,45.13,45.19,119844.62470010282,29.2783,29.3043,29.2524,29.2913,119844.6247
2005-03-22 15:05:00,45.19,45.19,45.09,45.1,112418.59933737003,29.2913,29.2913,29.2265,29.233,112418.5993
2005-03-22 15:10:00,45.1,45.1,45.03,45.03,77687.64994858905,29.233,29.233,29.1876,29.1876,77687.6499
2005-03-22 15:15:00,45.03,45.04,44.97,44.99,138009.82520278762,29.1876,29.1941,29.1487,29.1617,138009.8252
2005-03-22 15:20:00,44.98,45.06,44.97,45.05,154347.08100079972,29.1552,29.207,29.1487,29.2005,154347.081
2005-03-22 15:25:00,45.05,45.08,44.92,44.96,136638.8666742831,29.2005,29.22,29.1163,29.1422,136638.8667
2005-03-22 15:30:00,44.96,45.03,44.96,45.01,166914.20084542444,29.1422,29.1876,29.1422,29.1746,166914.2008
2005-03-22 15:35:00,45.01,45.04,44.84,44.89,200045.6986176168,29.1746,29.1941,29.0644,29.0968,200045.6986
2005-03-22 15:40:00,44.86,44.89,44.81,44.82,270307.3232034731,29.0774,29.0968,29.045,29.0515,270307.3232
2005-03-22 15:45:00,44.82,44.82,44.75,44.77,199245.97280932253,29.0515,29.0515,29.0061,29.0191,199245.9728
2005-03-22 15:50:00,44.77,44.82,44.76,44.8,289500.7426025363,29.0191,29.0515,29.0126,29.0385,289500.7426
2005-03-22 15:55:00,44.8,44.84,44.74,44.82,239460.75631212155,29.0385,29.0644,28.9996,29.0515,239460.7563
2005-03-23 09:30:00,44.42,44.8,44.29,44.4,291671.42693933507,28.7922,29.0385,28.7079,28.7792,291671.4269
2005-03-23 09:35:00,44.41,44.51,44.29,44.3,187021.592596824,28.7857,28.8505,28.7079,28.7144,187021.5926
2005-03-23 09:40:00,44.29,44.47,44.25,44.38,177424.88289729235,28.7079,28.8246,28.682,28.7663,177424.8829
2005-03-23 09:45:00,44.38,44.39,44.2,44.28,151605.1639437907,28.7663,28.7727,28.6496,28.7014,151605.1639
2005-03-23 09:50:00,44.27,44.33,44.2,44.32,284588.1412087284,28.695,28.7339,28.6496,28.7274,284588.1412
2005-03-23 09:55:00,44.38,44.38,44.23,44.24,144179.13858105792,28.7663,28.7663,28.669,28.6755,144179.1386
2005-03-23 10:00:00,44.23,44.26,44.17,44.2,124985.71918199476,28.669,28.6885,28.6301,28.6496,124985.7192
2005-03-23 10:05:00,44.2,44.27,44.16,44.26,115389.00948246317,28.6496,28.695,28.6237,28.6885,115389.0095
2005-03-23 10:10:00,44.26,44.31,44.2,44.21,197760.767736776,28.6885,28.7209,28.6496,28.6561,197760.7677
2005-03-23 10:15:00,44.2,44.2,44.05,44.07,121329.82977264938,28.6496,28.6496,28.5524,28.5653,121329.8298
2005-03-23 10:20:00,44.07,44.12,44.04,44.05,202102.1364103736,28.5653,28.5977,28.5459,28.5524,202102.1364
2005-03-23 10:25:00,44.05,44.05,43.91,44.04,183822.6893636468,28.5524,28.5524,28.4616,28.5459,183822.6894
2005-03-23 10:30:00,44.03,44.12,44.03,44.05,187821.31840511825,28.5394,28.5977,28.5394,28.5524,187821.3184
2005-03-23 10:35:00,44.05,44.05,43.98,43.98,272592.2540843139,28.5524,28.5524,28.507,28.507,272592.2541
2005-03-23 10:40:00,43.98,44.01,43.95,44.0,152861.87592825317,28.507,28.5264,28.4875,28.52,152861.8759
2005-03-23 10:45:00,43.99,43.99,43.84,43.87,137324.34593853535,28.5135,28.5135,28.4162,28.4357,137324.3459
2005-03-23 10:50:00,43.86,43.86,43.77,43.84,147949.27453444534,28.4292,28.4292,28.3709,28.4162,147949.2745
2005-03-23 10:55:00,43.84,44.03,43.82,43.98,430366.73140637495,28.4162,28.5394,28.4033,28.507,430366.7314
2005-03-23 11:00:00,43.97,44.07,43.94,44.07,142122.70078830115,28.5005,28.5653,28.4811,28.5653,142122.7008
2005-03-23 11:05:00,44.07,44.16,44.05,44.16,118473.6661715983,28.5653,28.6237,28.5524,28.6237,118473.6662
2005-03-23 11:10:00,44.16,44.2,44.1,44.12,187478.57877299213,28.6237,28.6496,28.5848,28.5977,187478.5788
2005-03-23 11:15:00,44.12,44.2,44.12,44.2,202216.38295441563,28.5977,28.6496,28.5977,28.6496,202216.383
2005-03-23 11:20:00,44.2,44.29,44.2,44.29,136981.60630640923,28.6496,28.7079,28.6496,28.7079,136981.6063
2005-03-23 11:25:00,44.29,44.3,44.21,44.26,164400.7768764995,28.7079,28.7144,28.6561,28.6885,164400.7769
2005-03-23 11:30:00,44.24,44.25,44.18,44.18,196389.80920827144,28.6755,28.682,28.6366,28.6366,196389.8092
2005-03-23 11:35:00,44.18,44.21,44.17,44.17,55866.5600365589,28.6366,28.6561,28.6301,28.6301,55866.56
2005-03-23 11:40:00,44.17,44.23,44.16,44.2,148863.24688678168,28.6301,28.669,28.6237,28.6496,148863.2469
2005-03-23 11:45:00,44.2,44.2,44.15,44.16,70832.8573060665,28.6496,28.6496,28.6172,28.6237,70832.8573
2005-03-23 11:50:00,44.16,44.19,44.12,44.15,89912.03016108763,28.6237,28.6431,28.5977,28.6172,89912.0302
2005-03-23 11:55:00,44.13,44.13,44.02,44.09,133782.70307323203,28.6042,28.6042,28.5329,28.5783,133782.7031
2005-03-23 12:00:00,44.1,44.12,44.07,44.08,134925.16851365246,28.5848,28.5977,28.5653,28.5718,134925.1685
2005-03-23 12:05:00,44.08,44.12,44.08,44.12,55295.32731634868,28.5718,28.5977,28.5718,28.5977,55295.3273
2005-03-23 12:10:00,44.12,44.16,44.12,44.16,122243.80212498573,28.5977,28.6237,28.5977,28.6237,122243.8021
2005-03-23 12:15:00,44.16,44.17,44.15,44.15,75973.95178795842,28.6237,28.6301,28.6172,28.6172,75973.9518
2005-03-23 12:20:00,44.16,44.17,44.15,44.17,31874.78578772992,28.6237,28.6301,28.6172,28.6301,31874.7858
2005-03-23 12:25:00,44.17,44.18,44.16,44.16,161773.1063635325,28.6301,28.6366,28.6237,28.6237,161773.1064
2005-03-23 12:30:00,44.17,44.2,44.17,44.19,120301.610876271,28.6301,28.6496,28.6301,28.6431,120301.6109
2005-03-23 12:35:00,44.19,44.26,44.19,44.26,59408.20290186222,28.6431,28.6885,28.6431,28.6885,59408.2029
2005-03-23 12:40:00,44.26,44.32,44.26,44.32,111618.87352907576,28.6885,28.7274,28.6885,28.7274,111618.8735
2005-03-23 12:45:00,44.32,44.33,44.27,44.28,156060.77916143037,28.7274,28.7339,28.695,28.7014,156060.7792
2005-03-23 12:50:00,44.27,44.29,44.22,44.26,117559.69381926196,28.695,28.7079,28.6626,28.6885,117559.6938
2005-03-23 12:55:00,44.26,44.26,44.21,44.23,41014.50931109334,28.6885,28.6885,28.6561,28.669,41014.5093
2005-03-23 13:00:00,44.23,44.23,44.2,44.23,55866.5600365589,28.669,28.669,28.6496,28.669,55866.56
2005-03-23 13:05:00,44.21,44.23,44.2,44.2,140980.23534788072,28.6561,28.669,28.6496,28.6496,140980.2353
2005-03-23 13:10:00,44.21,44.23,44.15,44.16,123043.52793328004,28.6561,28.669,28.6172,28.6237,123043.5279
2005-03-23 13:15:00,44.16,44.2,44.16,44.2,75402.7190677482,28.6237,28.6496,28.6237,28.6496,75402.7191
2005-03-23 13:20:00,44.2,44.23,44.18,44.19,236833.0857991546,28.6496,28.669,28.6366,28.6431,236833.0858
2005-03-23 13:25:00,44.19,44.19,44.16,44.17,119844.62470010282,28.6431,28.6431,28.6237,28.6301,119844.6247
2005-03-23 13:30:00,44.16,44.19,44.16,44.19,56095.05312464298,28.6237,28.6431,28.6237,28.6431,56095.0531
2005-03-23 13:35:00,44.2,44.21,44.19,44.21,112418.59933737003,28.6496,28.6561,28.6431,28.6561,112418.5993
2005-03-23 13:40:00,44.22,44.23,44.2,44.22,69004.91260139381,28.6626,28.669,28.6496,28.6626,69004.9126
2005-03-23 13:45:00,44.22,44.38,44.22,44.38,112304.352793328,28.6626,28.7663,28.6626,28.7663,112304.3528
2005-03-23 13:50:00,44.39,44.55,44.39,44.48,219353.36456072205,28.7727,28.8765,28.7727,28.8311,219353.3646
2005-03-23 13:55:00,44.48,44.56,44.47,44.56,124300.2399177425,28.8311,28.8829,28.8246,28.8829,124300.2399
2005-03-23 14:00:00,44.59,44.68,44.56,44.63,232263.2240374729,28.9024,28.9607,28.8829,28.9283,232263.224
2005-03-23 14:05:00,44.61,44.73,44.61,44.71,145321.60402147836,28.9153,28.9931,28.9153,28.9802,145321.604
2005-03-23 14:10:00,44.71,44.73,44.54,44.56,144293.38512509997,28.9802,28.9931,28.87,28.8829,144293.3851
2005-03-23 14:15:00,44.59,44.59,44.52,44.53,136296.12704215696,28.9024,28.9024,28.857,28.8635,136296.127
2005-03-23 14:20:00,44.54,44.54,44.5,44.53,115389.00948246317,28.87,28.87,28.844,28.8635,115389.0095
2005-03-23 14:25:00,44.54,44.54,44.51,44.51,64663.543927796185,28.87,28.87,28.8505,28.8505,64663.5439
2005-03-23 14:30:00,44.53,44.54,44.5,44.51,189877.75619787505,28.8635,28.87,28.844,28.8505,189877.7562
2005-03-23 14:35:00,44.51,44.52,44.36,44.38,310864.8463383983,28.8505,28.857,28.7533,28.7663,310864.8463
2005-03-23 14:40:00,44.38,44.39,44.35,44.37,72203.81583457101,28.7663,28.7727,28.7468,28.7598,72203.8158
2005-03-23 14:45:00,44.36,44.4,44.34,44.38,66719.98172055295,28.7533,28.7792,28.7403,28.7663,66719.9817
2005-03-23 14:50:00,44.39,44.39,44.29,44.29,102821.88963783844,28.7727,28.7727,28.7079,28.7079,102821.8896
2005-03-23 14:55:00,44.28,44.32,44.28,44.3,81800.52553410259,28.7014,28.7274,28.7014,28.7144,81800.5255
2005-03-23 15:00:00,44.31,44.33,44.26,44.26,63978.064663543926,28.7209,28.7339,28.6885,28.6885,63978.0647
2005-03-23 15:05:00,44.26,44.26,44.17,44.23,114932.02330629498,28.6885,28.6885,28.6301,28.669,114932.0233
2005-03-23 15:10:00,44.22,44.31,44.2,44.3,126242.43116645722,28.6626,28.7209,28.6496,28.7144,126242.4312
2005-03-23 15:15:00,44.3,44.31,44.26,44.27,50154.23283445676,28.7144,28.7209,28.6885,28.695,50154.2328
2005-03-23 15:20:00,44.27,44.28,44.22,44.22,75745.45869987433,28.695,28.7014,28.6626,28.6626,75745.4587
2005-03-23 15:25:00,44.22,44.26,44.14,44.21,273391.97989260824,28.6626,28.6885,28.6107,28.6561,273391.9799
2005-03-23 15:30:00,44.21,44.21,44.16,44.16,128641.60859134012,28.6561,28.6561,28.6237,28.6237,128641.6086
2005-03-23 15:35:00,44.15,44.19,44.15,44.19,83171.48406260711,28.6172,28.6431,28.6172,28.6431,83171.4841
2005-03-23 15:40:00,44.19,44.24,44.19,44.19,124185.99337370045,28.6431,28.6755,28.6431,28.6431,124185.9934
2005-03-23 15:45:00,44.22,44.23,44.19,44.19,190334.7423740432,28.6626,28.669,28.6431,28.6431,190334.7424
2005-03-23 15:50:00,44.19,44.19,44.07,44.08,171141.32297498002,28.6431,28.6431,28.5653,28.5718,171141.323
2005-03-23 15:55:00,44.09,44.19,44.01,44.12,340911.6874214555,28.5783,28.6431,28.5264,28.5977,340911.6874
2005-03-24 09:30:00,44.33,44.41,44.3,44.4,216497.20095967097,28.7339,28.7857,28.7144,28.7792,216497.201
2005-03-24 09:35:00,44.38,44.4,44.29,44.33,115503.2560265052,28.7663,28.7792,28.7079,28.7339,115503.256
2005-03-24 09:40:00,44.33,44.33,44.21,44.21,65577.51628013252,28.7339,28.7339,28.6561,28.6561,65577.5163
2005-03-24 09:45:00,44.22,44.39,44.22,44.37,254312.8070375871,28.6626,28.7727,28.6626,28.7598,254312.807
2005-03-24 09:50:00,44.37,44.43,44.33,44.4,158688.44967439736,28.7598,28.7987,28.7339,28.7792,158688.4497
2005-03-24 09:55:00,44.4,44.53,44.39,44.53,127042.15697475152,28.7792,28.8635,28.7727,28.8635,127042.157
2005-03-24 10:00:00,44.53,44.54,44.43,44.44,166228.72158117217,28.8635,28.87,28.7987,28.8052,166228.7216
2005-03-24 10:05:00,44.44,44.49,44.44,44.45,90140.52324917172,28.8052,28.8376,28.8052,28.8116,90140.5232
2005-03-24 10:10:00,44.46,44.47,44.43,44.43,50268.4793784988,28.8181,28.8246,28.7987,28.7987,50268.4794
2005-03-24 10:15:00,44.44,44.44,44.37,44.39,142122.70078830115,28.8052,28.8052,28.7598,28.7727,142122.7008
2005-03-24 10:20:00,44.4,44.4,44.32,44.33,64663.543927796185,28.7792,28.7792,28.7274,28.7339,64663.5439
2005-03-24 10:25:00,44.32,44.33,44.32,44.33,183365.7031874786,28.7274,28.7339,28.7274,28.7339,183365.7032
2005-03-24 10:30:00,44.33,44.38,44.28,44.32,261396.09276819372,28.7339,28.7663,28.7014,28.7274,261396.0928
2005-03-24 10:35:00,44.31,44.34,44.31,44.32,84999.4287672798,28.7209,28.7403,28.7209,28.7274,84999.4288
2005-03-24 10:40:00,44.32,44.32,44.29,44.3,68662.17296926767,28.7274,28.7274,28.7079,28.7144,68662.173
2005-03-24 10:45:00,44.3,44.3,44.26,44.26,51982.17753912944,28.7144,28.7144,28.6885,28.6885,51982.1775
2005-03-24 10:50:00,44.26,44.35,44.26,44.33,160973.3805552382,28.6885,28.7468,28.6885,28.7339,160973.3806
2005-03-24 10:55:00,44.33,44.36,44.29,44.33,39300.8111504627,28.7339,28.7533,28.7079,28.7339,39300.8112
2005-03-24 11:00:00,44.33,44.33,44.26,44.26,37815.60607791614,28.7339,28.7339,28.6885,28.6885,37815.6061
2005-03-24 11:05:00,44.26,44.27,44.16,44.16,102821.88963783844,28.6885,28.695,28.6237,28.6237,102821.8896
2005-03-24 11:10:00,44.16,44.19,44.12,44.14,141208.72843596482,28.6237,28.6431,28.5977,28.6107,141208.7284
2005-03-24 11:15:00,44.14,44.14,44.08,44.12,77230.66377242088,28.6107,28.6107,28.5718,28.5977,77230.6638
2005-03-24 11:20:00,44.12,44.19,44.1,44.17,298297.7264937736,28.5977,28.6431,28.5848,28.6301,298297.7265
2005-03-24 11:25:00,44.18,44.19,44.16,44.18,26048.212041585743,28.6366,28.6431,28.6237,28.6366,26048.212
2005-03-24 11:30:00,44.18,44.19,44.14,44.19,38158.34571004228,28.6366,28.6431,28.6107,28.6431,38158.3457
2005-03-24 11:35:00,44.18,44.19,44.15,44.16,29932.5945390152,28.6366,28.6431,28.6172,28.6237,29932.5945
2005-03-24 11:40:00,44.16,44.22,44.16,44.2,35644.92174111733,28.6237,28.6626,28.6237,28.6496,35644.9217
2005-03-24 11:45:00,44.2,44.27,44.19,44.23,52781.903347423744,28.6496,28.695,28.6431,28.669,52781.9033
2005-03-24 11:50:00,44.22,44.23,44.17,44.2,32331.771963898093,28.6626,28.669,28.6301,28.6496,32331.772
2005-03-24 11:55:00,44.19,44.19,44.15,44.19,66491.48863246887,28.6431,28.6431,28.6172,28.6431,66491.4886
2005-03-24 12:00:00,44.19,44.23,44.19,44.22,37929.85262195818,28.6431,28.669,28.6431,28.6626,37929.8526
2005-03-24 12:05:00,44.22,44.28,44.22,44.28,48783.27430595225,28.6626,28.7014,28.6626,28.7014,48783.2743
2005-03-24 12:10:00,44.29,44.33,44.29,44.33,91511.48177767622,28.7079,28.7339,28.7079,28.7339,91511.4818
2005-03-24 12:15:00,44.32,44.32,44.3,44.31,34502.456300696904,28.7274,28.7274,28.7144,28.7209,34502.4563
2005-03-24 12:20:00,44.31,44.33,44.29,44.29,49697.24665828859,28.7209,28.7339,28.7079,28.7079,49697.2467
2005-03-24 12:25:00,44.29,44.33,44.26,44.33,80086.82737347196,28.7079,28.7339,28.6885,28.7339,80086.8274
2005-03-24 12:30:00,44.33,44.33,44.32,44.32,28561.636010510683,28.7339,28.7339,28.7274,28.7274,28561.636
2005-03-24 12:35:00,44.31,44.36,44.3,44.36,30161.08762709928,28.7209,28.7533,28.7144,28.7533,30161.0876
2005-03-24 12:40:00,44.36,44.37,44.33,44.33,45812.864160859135,28.7533,28.7598,28.7339,28.7339,45812.8642
2005-03-24 12:45:00,44.33,44.33,44.29,44.3,49126.01393807837,28.7339,28.7339,28.7079,28.7144,49126.0139
2005-03-24 12:50:00,44.31,44.33,44.29,44.29,32903.00468410831,28.7209,28.7339,28.7079,28.7079,32903.0047
2005-03-24 12:55:00,44.29,44.31,44.29,44.3,24106.02079287101,28.7079,28.7209,28.7079,28.7144,24106.0208
2005-03-24 13:00:00,44.3,44.32,44.3,44.32,14623.55763738147,28.7144,28.7274,28.7144,28.7274,14623.5576
2005-03-24 13:05:00,44.32,44.39,44.32,44.39,42499.7143836399,28.7274,28.7727,28.7274,28.7727,42499.7144
2005-03-24 13:10:00,44.38,44.4,44.37,44.39,26847.937849880043,28.7663,28.7792,28.7598,28.7727,26847.9378
2005-03-24 13:15:00,44.38,44.38,44.34,44.36,30618.073803267453,28.7663,28.7663,28.7403,28.7533,30618.0738
2005-03-24 13:20:00,44.37,44.37,44.34,44.36,52439.16371529761,28.7598,28.7598,28.7403,28.7533,52439.1637
2005-03-24 13:25:00,44.36,44.37,44.33,44.35,43070.94710385011,28.7533,28.7598,28.7339,28.7468,43070.9471
2005-03-24 13:30:00,44.35,44.35,44.33,44.35,187250.08568490803,28.7468,28.7468,28.7339,28.7468,187250.0857
2005-03-24 13:35:00,44.35,44.37,44.35,44.37,33816.977036444645,28.7468,28.7598,28.7468,28.7598,33816.977
2005-03-24 13:40:00,44.38,44.4,44.35,44.37,34388.20975665486,28.7663,28.7792,28.7468,28.7598,34388.2098
2005-03-24 13:45:00,44.36,44.4,44.35,44.37,36673.14063749572,28.7533,28.7792,28.7468,28.7598,36673.1406
2005-03-24 13:50:00,44.35,44.36,44.3,44.32,24905.74660116532,28.7468,28.7533,28.7144,28.7274,24905.7466
2005-03-24 13:55:00,44.33,44.33,44.28,44.28,27533.4171141323,28.7339,28.7339,28.7014,28.7014,27533.4171
2005-03-24 14:00:00,44.28,44.32,44.28,44.3,15080.54381354964,28.7014,28.7274,28.7014,28.7144,15080.5438
2005-03-24 14:05:00,44.3,44.37,44.29,44.37,23192.048440534672,28.7144,28.7598,28.7079,28.7598,23192.0484
2005-03-24 14:10:00,44.37,44.42,44.36,44.4,53467.382611676,28.7598,28.7922,28.7533,28.7792,53467.3826
2005-03-24 14:15:00,44.4,44.42,44.38,44.39,23763.28116074489,28.7792,28.7922,28.7663,28.7727,23763.2812
2005-03-24 14:20:00,44.4,44.4,44.33,44.33,11767.3940363304,28.7792,28.7792,28.7339,28.7339,11767.394
2005-03-24 14:25:00,44.33,44.33,44.28,44.28,151719.41048783273,28.7339,28.7339,28.7014,28.7014,151719.4105
2005-03-24 14:30:00,44.28,44.28,44.23,44.27,58494.23054952588,28.7014,28.7014,28.669,28.695,58494.2305
2005-03-24 14:35:00,44.29,44.29,44.27,44.27,57009.025476979325,28.7079,28.7079,28.695,28.695,57009.0255
2005-03-24 14:40:00,44.27,44.27,44.26,44.26,39986.29041471495,28.695,28.695,28.6885,28.6885,39986.2904
2005-03-24 14:45:00,44.26,44.27,44.25,44.26,40100.536958757,28.6885,28.695,28.682,28.6885,40100.537
2005-03-24 14:50:00,44.26,44.26,44.22,44.25,41928.48166342968,28.6885,28.6885,28.6626,28.682,41928.4817
2005-03-24 14:55:00,44.26,44.27,44.24,44.26,74602.9932594539,28.6885,28.695,28.6755,28.6885,74602.9933
2005-03-24 15:00:00,44.27,44.27,44.26,44.26,53238.88952359191,28.695,28.695,28.6885,28.6885,53238.8895
2005-03-24 15:05:00,44.26,44.27,44.2,44.21,40557.52313492517,28.6885,28.695,28.6496,28.6561,40557.5231
2005-03-24 15:10:00,44.21,44.23,44.19,44.2,182337.4842911002,28.6561,28.669,28.6431,28.6496,182337.4843
2005-03-24 15:15:00,44.2,44.22,44.16,44.17,47526.56232148978,28.6496,28.6626,28.6237,28.6301,47526.5623
2005-03-24 15:20:00,44.16,44.16,44.12,44.13,59293.95635782018,28.6237,28.6237,28.5977,28.6042,59293.9564
2005-03-24 15:25:00,44.14,44.18,44.13,44.14,119273.3919798926,28.6107,28.6366,28.6042,28.6107,119273.392
2005-03-24 15:30:00,44.13,44.14,44.1,44.11,75859.70524391637,28.6042,28.6107,28.5848,28.5913,75859.7052
2005-03-24 15:35:00,44.11,44.12,44.09,44.1,155718.03952930425,28.5913,28.5977,28.5783,28.5848,155718.0395
2005-03-24 15:40:00,44.1,44.1,44.03,44.04,111618.87352907576,28.5848,28.5848,28.5394,28.5459,111618.8735
2005-03-24 15:45:00,44.03,44.07,44.02,44.05,204158.57420313035,28.5394,28.5653,28.5329,28.5524,204158.5742
2005-03-24 15:50:00,44.03,44.05,44.02,44.05,101336.6845652919,28.5394,28.5524,28.5329,28.5524,101336.6846
2005-03-24 15:55:00,44.05,44.05,43.98,44.02,201302.4106020793,28.5524,28.5524,28.507,28.5329,201302.4106
2005-03-28 09:30:00,44.08,44.26,44.08,44.24,135839.1408659888,28.5718,28.6885,28.5718,28.6755,135839.1409
2005-03-28 09:35:00,44.24,44.37,44.23,44.32,71061.35039415058,28.6755,28.7598,28.669,28.7274,71061.3504
2005-03-28 09:40:00,44.38,44.38,44.28,44.33,205301.0396435508,28.7663,28.7663,28.7014,28.7339,205301.0396
2005-03-28 09:45:00,44.33,44.42,44.32,44.4,204044.3276590883,28.7339,28.7922,28.7274,28.7792,204044.3277
2005-03-28 09:50:00,44.4,44.44,44.4,44.41,117902.4334513881,28.7792,28.8052,28.7792,28.7857,117902.4335
2005-03-28 09:55:00,44.41,44.52,44.4,44.48,192505.426710842,28.7857,28.857,28.7792,28.8311,192505.4267
2005-03-28 10:00:00,44.52,44.54,44.48,44.49,72203.81583457101,28.857,28.87,28.8311,28.8376,72203.8158
2005-03-28 10:05:00,44.49,44.54,44.44,44.48,78944.36193305152,28.8376,28.87,28.8052,28.8311,78944.3619
2005-03-28 10:10:00,44.48,44.51,44.44,44.46,40557.52313492517,28.8311,28.8505,28.8052,28.8181,40557.5231
2005-03-28 10:15:00,44.46,44.54,44.46,44.47,81800.52553410259,28.8181,28.87,28.8181,28.8246,81800.5255
2005-03-28 10:20:00,44.47,44.47,44.45,44.46,64663.543927796185,28.8246,28.8246,28.8116,28.8181,64663.5439
2005-03-28 10:25:00,44.47,44.47,44.45,44.47,57466.01165314749,28.8246,28.8246,28.8116,28.8246,57466.0117
2005-03-28 10:30:00,44.47,44.51,44.46,44.5,137438.5924825774,28.8246,28.8505,28.8181,28.844,137438.5925
2005-03-28 10:35:00,44.49,44.5,44.47,44.49,67062.72135267909,28.8376,28.844,28.8246,28.8376,67062.7214
2005-03-28 10:40:00,44.5,44.5,44.47,44.49,25705.472409459613,28.844,28.844,28.8246,28.8376,25705.4724
2005-03-28 10:45:00,44.5,44.61,44.5,44.61,64892.03701588027,28.844,28.9153,28.844,28.9153,64892.037
2005-03-28 10:50:00,44.61,44.61,44.51,44.53,45241.63144064892,28.9153,28.9153,28.8505,28.8635,45241.6314
2005-03-28 10:55:00,44.54,44.54,44.47,44.47,46269.8503370273,28.87,28.87,28.8246,28.8246,46269.8503
2005-03-28 11:00:00,44.47,44.51,44.47,44.48,44099.16600022849,28.8246,28.8505,28.8246,28.8311,44099.166
2005-03-28 11:05:00,44.48,44.57,44.48,44.55,58151.49091739975,28.8311,28.8894,28.8311,28.8765,58151.4909
2005-03-28 11:10:00,44.55,44.61,44.54,44.58,103278.87581400663,28.8765,28.9153,28.87,28.8959,103278.8758
2005-03-28 11:15:00,44.58,44.6,44.56,44.59,40671.76967896721,28.8959,28.9089,28.8829,28.9024,40671.7697
2005-03-28 11:20:00,44.59,44.59,44.54,44.57,53581.62915571804,28.9024,28.9024,28.87,28.8894,53581.6292
2005-03-28 11:25:00,44.56,44.6,44.56,44.59,48212.04158574203,28.8829,28.9089,28.8829,28.9024,48212.0416
2005-03-28 11:30:00,44.6,44.63,44.58,44.61,79287.10156517765,28.9089,28.9283,28.8959,28.9153,79287.1016
2005-03-28 11:35:00,44.62,44.65,44.6,44.64,421227.00788301154,28.9218,28.9413,28.9089,28.9348,421227.0079
2005-03-28 11:40:00,44.63,44.66,44.62,44.64,82371.75825431281,28.9283,28.9478,28.9218,28.9348,82371.7583
2005-03-28 11:45:00,44.63,44.65,44.63,44.64,83628.47023877528,28.9283,28.9413,28.9283,28.9348,83628.4702
2005-03-28 11:50:00,44.65,44.69,44.64,44.68,141665.714612133,28.9413,28.9672,28.9348,28.9607,141665.7146
2005-03-28 11:55:00,44.67,44.74,44.67,44.7,115617.50257054724,28.9542,28.9996,28.9542,28.9737,115617.5026
2005-03-28 12:00:00,44.69,44.73,44.68,44.68,45127.38489660688,28.9672,28.9931,28.9607,28.9607,45127.3849
2005-03-28 12:05:00,44.68,44.68,44.63,44.65,86141.89420770021,28.9607,28.9607,28.9283,28.9413,86141.8942
2005-03-28 12:10:00,44.64,44.68,44.61,44.68,136981.60630640923,28.9348,28.9607,28.9153,28.9607,136981.6063
2005-03-28 12:15:00,44.68,44.7,44.66,44.69,42613.96092768194,28.9607,28.9737,28.9478,28.9672,42613.9609
2005-03-28 12:20:00,44.68,44.68,44.67,44.68,28790.129098594767,28.9607,28.9607,28.9542,28.9607,28790.1291
2005-03-28 12:25:00,44.68,44.7,44.68,44.68,28104.649834342512,28.9607,28.9737,28.9607,28.9607,28104.6498
2005-03-28 12:30:00,44.69,44.72,44.69,44.7,35530.67519707529,28.9672,28.9866,28.9672,28.9737,35530.6752
2005-03-28 12:35:00,44.71,44.71,44.68,44.69,56323.546212727066,28.9802,28.9802,28.9607,28.9672,56323.5462
2005-03-28 12:40:00,44.69,44.7,44.67,44.7,69461.89877756198,28.9672,28.9737,28.9542,28.9737,69461.8988
2005-03-28 12:45:00,44.7,44.72,44.69,44.72,18622.18667885297,28.9737,28.9866,28.9672,28.9866,18622.1867
2005-03-28 12:50:00,44.72,44.75,44.69,44.72,41585.74203130356,28.9866,29.0061,28.9672,28.9866,41585.742
2005-03-28 12:55:00,44.72,44.73,44.69,44.72,22849.308808408547,28.9866,28.9931,28.9672,28.9866,22849.3088
2005-03-28 13:00:00,44.73,44.77,44.73,44.75,52553.41025933965,28.9931,29.0191,28.9931,29.0061,52553.4103
2005-03-28 13:05:00,44.75,44.76,44.74,44.76,69233.40568947789,29.0061,29.0126,28.9996,29.0126,69233.4057
2005-03-28 13:10:00,44.76,44.82,44.76,44.79,85342.16839940591,29.0126,29.0515,29.0126,29.032,85342.1684
2005-03-28 13:15:00,44.79,44.87,44.78,44.87,90597.50942533989,29.032,29.0839,29.0255,29.0839,90597.5094
2005-03-28 13:20:00,44.87,44.95,44.87,44.95,94367.64537872728,29.0839,29.1357,29.0839,29.1357,94367.6454
2005-03-28 13:25:00,44.95,44.97,44.93,44.93,88084.08545641495,29.1357,29.1487,29.1228,29.1228,88084.0855
2005-03-28 13:30:00,44.93,44.98,44.93,44.97,69004.91260139381,29.1228,29.1552,29.1228,29.1487,69004.9126
2005-03-28 13:35:00,44.97,45.02,44.89,44.91,84542.44259111163,29.1487,29.1811,29.0968,29.1098,84542.4426
2005-03-28 13:40:00,44.91,44.94,44.88,44.89,54952.58768422256,29.1098,29.1292,29.0904,29.0968,54952.5877
2005-03-28 13:45:00,44.89,44.93,44.87,44.9,80658.06009368217,29.0968,29.1228,29.0839,29.1033,80658.0601
2005-03-28 13:50:00,44.9,44.91,44.87,44.88,41243.00239917743,29.1033,29.1098,29.0839,29.0904,41243.0024
2005-03-28 13:55:00,44.89,44.89,44.82,44.83,92196.96104192849,29.0968,29.0968,29.0515,29.0579,92196.961
2005-03-28 14:00:00,44.84,44.84,44.73,44.73,75859.70524391637,29.0644,29.0644,28.9931,28.9931,75859.7052
2005-03-28 14:05:00,44.73,44.75,44.7,44.74,116188.73529075744,28.9931,29.0061,28.9737,28.9996,116188.7353
2005-03-28 14:10:00,44.73,44.75,44.69,44.73,76202.4448760425,28.9931,29.0061,28.9672,28.9931,76202.4449
2005-03-28 14:15:00,44.73,44.75,44.7,44.75,48097.79504169999,28.9931,29.0061,28.9737,29.0061,48097.795
2005-03-28 14:20:00,44.74,44.75,44.7,44.75,64549.29738375414,28.9996,29.0061,28.9737,29.0061,64549.2974
2005-03-28 14:25:00,44.73,44.82,44.72,44.82,49925.739746372674,28.9931,29.0515,28.9866,29.0515,49925.7397
2005-03-28 14:30:00,44.82,44.85,44.8,44.82,32103.27887581401,29.0515,29.0709,29.0385,29.0515,32103.2789
2005-03-28 14:35:00,44.81,44.82,44.76,44.78,32103.27887581401,29.045,29.0515,29.0126,29.0255,32103.2789
2005-03-28 14:40:00,44.78,44.87,44.78,44.82,61007.65451845082,29.0255,29.0839,29.0255,29.0515,61007.6545
2005-03-28 14:45:00,44.83,44.91,44.83,44.91,76430.93796412658,29.0579,29.1098,29.0579,29.1098,76430.938
2005-03-28 14:50:00,44.9,44.92,44.9,44.92,70261.62458585628,29.1033,29.1163,29.1033,29.1163,70261.6246
2005-03-28 14:55:00,44.93,44.96,44.9,44.9,137438.5924825774,29.1228,29.1422,29.1033,29.1033,137438.5925
2005-03-28 15:00:00,44.9,44.92,44.9,44.92,36787.38718153776,29.1033,29.1163,29.1033,29.1163,36787.3872
2005-03-28 15:05:00,44.91,44.93,44.89,44.89,62607.106135039416,29.1098,29.1228,29.0968,29.0968,62607.1061
2005-03-28 15:10:00,44.89,44.89,44.83,44.84,107848.73757568834,29.0968,29.0968,29.0579,29.0644,107848.7376
2005-03-28 15:15:00,44.83,44.85,44.78,44.82,198217.7539129441,29.0579,29.0709,29.0255,29.0515,198217.7539
2005-03-28 15:20:00,44.82,44.85,44.78,44.78,35530.67519707529,29.0515,29.0709,29.0255,29.0255,35530.6752
2005-03-28 15:25:00,44.78,44.8,44.74,44.75,68662.17296926767,29.0255,29.0385,28.9996,29.0061,68662.173
2005-03-28 15:30:00,44.75,44.76,44.73,44.75,78373.12921284132,29.0061,29.0126,28.9931,29.0061,78373.1292
2005-03-28 15:35:00,44.75,44.78,44.74,44.78,113104.0786016223,29.0061,29.0255,28.9996,29.0255,113104.0786
2005-03-28 15:40:00,44.78,44.78,44.73,44.74,88998.05780875128,29.0255,29.0255,28.9931,28.9996,88998.0578
2005-03-28 15:45:00,44.74,44.82,44.74,44.82,77344.91031646293,28.9996,29.0515,28.9996,29.0515,77344.9103
2005-03-28 15:50:00,44.82,44.86,44.82,44.83,190106.24928595911,29.0515,29.0774,29.0515,29.0579,190106.2493
2005-03-28 15:55:00,44.84,44.84,44.75,44.75,260939.1065920256,29.0644,29.0644,29.0061,29.0061,260939.1066
2005-03-29 09:30:00,44.72,44.77,44.69,44.73,255569.5190220496,28.9866,29.0191,28.9672,28.9931,255569.519
2005-03-29 09:35:00,44.73,44.74,44.57,44.72,89569.2905289615,28.9931,28.9996,28.8894,28.9866,89569.2905
2005-03-29 09:40:00,44.72,44.8,44.72,44.74,66262.99554438479,28.9866,29.0385,28.9866,28.9996,66262.9955
2005-03-29 09:45:00,44.73,44.75,44.67,44.68,114589.28367416884,28.9931,29.0061,28.9542,28.9607,114589.2837
2005-03-29 09:50:00,44.68,44.71,44.64,44.64,82486.00479835486,28.9607,28.9802,28.9348,28.9348,82486.0048
2005-03-29 09:55:00,44.62,44.68,44.6,44.64,97452.30206786245,28.9218,28.9607,28.9089,28.9348,97452.3021
2005-03-29 10:00:00,44.65,44.73,44.64,44.69,103964.35507825889,28.9413,28.9931,28.9348,28.9672,103964.3551
2005-03-29 10:05:00,44.7,44.77,44.7,44.72,88312.57854449903,28.9737,29.0191,28.9737,28.9866,88312.5785
2005-03-29 10:10:00,44.72,44.72,44.65,44.68,95510.11081914773,28.9866,28.9866,28.9413,28.9607,95510.1108
2005-03-29 10:15:00,44.68,44.68,44.61,44.65,145892.83674168857,28.9607,28.9607,28.9153,28.9413,145892.8367
2005-03-29 10:20:00,44.65,44.68,44.63,44.68,170113.10407860164,28.9413,28.9607,28.9283,28.9607,170113.1041
2005-03-29 10:25:00,44.68,44.68,44.64,44.64,89112.30435279333,28.9607,28.9607,28.9348,28.9348,89112.3044
2005-03-29 10:30:00,44.65,44.65,44.6,44.63,108191.47720781446,28.9413,28.9413,28.9089,28.9283,108191.4772
2005-03-29 10:35:00,44.64,44.68,44.61,44.68,73346.28127499143,28.9348,28.9607,28.9153,28.9607,73346.2813
2005-03-29 10:40:00,44.68,44.77,44.66,44.77,88198.33200045698,28.9607,29.0191,28.9478,29.0191,88198.332
2005-03-29 10:45:00,44.77,44.85,44.77,44.85,113332.57168970638,29.0191,29.0709,29.0191,29.0709,113332.5717
2005-03-29 10:50:00,44.85,44.89,44.82,44.89,68890.66605735177,29.0709,29.0968,29.0515,29.0968,68890.6661
2005-03-29 10:55:00,44.89,44.89,44.81,44.82,45698.61761681709,29.0968,29.0968,29.045,29.0515,45698.6176
2005-03-29 11:00:00,44.82,44.82,44.76,44.77,21935.336456072204,29.0515,29.0515,29.0126,29.0191,21935.3365
2005-03-29 11:05:00,44.76,44.77,44.74,44.75,46041.35724894322,29.0126,29.0191,28.9996,29.0061,46041.3572
2005-03-29 11:10:00,44.73,44.74,44.71,44.72,25476.97932137553,28.9931,28.9996,28.9802,28.9866,25476.9793
2005-03-29 11:15:00,44.72,44.77,44.71,44.76,57351.76510910545,28.9866,29.0191,28.9802,29.0126,57351.7651
2005-03-29 11:20:00,44.76,44.82,44.75,44.81,53924.36878784417,29.0126,29.0515,29.0061,29.045,53924.3688
2005-03-29 11:25:00,44.8,44.82,44.77,44.79,60322.17525419856,29.0385,29.0515,29.0191,29.032,60322.1753
2005-03-29 11:30:00,44.81,44.81,44.78,44.79,43070.94710385011,29.045,29.045,29.0255,29.032,43070.9471
2005-03-29 11:35:00,44.8,44.81,44.79,44.81,26162.458585627784,29.0385,29.045,29.032,29.045,26162.4586
2005-03-29 11:40:00,44.81,44.81,44.78,44.78,36901.6337255798,29.045,29.045,29.0255,29.0255,36901.6337
2005-03-29 11:45:00,44.77,44.79,44.76,44.77,61807.38032674512,29.0191,29.032,29.0126,29.0191,61807.3803
2005-03-29 11:50:00,44.77,44.77,44.75,44.76,19650.40557523135,29.0191,29.0191,29.0061,29.0126,19650.4056
2005-03-29 11:55:00,44.76,44.79,44.75,44.79,62835.5992231235,29.0126,29.032,29.0061,29.032,62835.5992
2005-03-29 12:00:00,44.79,44.8,44.76,44.79,29475.608362847022,29.032,29.0385,29.0126,29.032,29475.6084
2005-03-29 12:05:00,44.78,44.79,44.75,44.75,27419.170570090257,29.0255,29.032,29.0061,29.0061,27419.1706
2005-03-29 12:10:00,44.75,44.78,44.75,44.76,30960.81343539358,29.0061,29.0255,29.0061,29.0126,30960.8134
2005-03-29 12:15:00,44.75,44.75,44.73,44.74,53238.88952359191,29.0061,29.0061,28.9931,28.9996,53238.8895
2005-03-29 12:20:00,44.74,44.75,44.73,44.73,31989.032331771963,28.9996,29.0061,28.9931,28.9931,31989.0323
2005-03-29 12:25:00,44.75,44.75,44.74,44.75,14509.311093339427,29.0061,29.0061,28.9996,29.0061,14509.3111
2005-03-29 12:30:00,44.75,44.75,44.73,44.74,48554.78121786816,29.0061,29.0061,28.9931,28.9996,48554.7812
2005-03-29 12:35:00,44.74,44.76,44.73,44.75,46041.35724894322,28.9996,29.0126,28.9931,29.0061,46041.3572
2005-03-29 12:40:00,44.75,44.79,44.75,44.79,41699.9885753456,29.0061,29.032,29.0061,29.032,41699.9886
2005-03-29 12:45:00,44.79,44.81,44.77,44.78,53353.136067633954,29.032,29.045,29.0191,29.0255,53353.1361
2005-03-29 12:50:00,44.78,44.78,44.75,44.75,45698.61761681709,29.0255,29.0255,29.0061,29.0061,45698.6176
2005-03-29 12:55:00,44.75,44.76,44.74,44.76,64663.543927796185,29.0061,29.0126,28.9996,29.0126,64663.5439
2005-03-29 13:00:00,44.76,44.78,44.75,44.76,38044.09916600023,29.0126,29.0255,29.0061,29.0126,38044.0992
2005-03-29 13:05:00,44.76,44.77,44.71,44.73,77459.15686050497,29.0126,29.0191,28.9802,28.9931,77459.1569
2005-03-29 13:10:00,44.73,44.73,44.68,44.68,78601.6223009254,28.9931,28.9931,28.9607,28.9607,78601.6223
2005-03-29 13:15:00,44.68,44.68,44.57,44.58,73003.54164286531,28.9607,28.9607,28.8894,28.8959,73003.5416
2005-03-29 13:20:00,44.57,44.57,44.48,44.57,101565.17765337598,28.8894,28.8894,28.8311,28.8894,101565.1777
2005-03-29 13:25:00,44.58,44.61,44.55,44.58,84542.44259111163,28.8959,28.9153,28.8765,28.8959,84542.4426
2005-03-29 13:30:00,44.58,44.61,44.58,44.59,58037.24437335771,28.8959,28.9153,28.8959,28.9024,58037.2444
2005-03-29 13:35:00,44.59,44.65,44.59,44.64,34959.44247686508,28.9024,28.9413,28.9024,28.9348,34959.4425
2005-03-29 13:40:00,44.64,44.67,44.64,44.64,45584.37107277505,28.9348,28.9542,28.9348,28.9348,45584.3711
2005-03-29 13:45:00,44.64,44.66,44.64,44.66,30046.84108305724,28.9348,28.9478,28.9348,28.9478,30046.8411
2005-03-29 13:50:00,44.67,44.69,44.64,44.68,139609.27681937622,28.9542,28.9672,28.9348,28.9607,139609.2768
2005-03-29 13:55:00,44.68,44.69,44.63,44.64,58951.21672569405,28.9607,28.9672,28.9283,28.9348,58951.2167
2005-03-29 14:00:00,44.64,44.65,44.51,44.52,75859.70524391637,28.9348,28.9413,28.8505,28.857,75859.7052
2005-03-29 14:05:00,44.51,44.6,44.51,44.55,90026.27670512967,28.8505,28.9089,28.8505,28.8765,90026.2767
2005-03-29 14:10:00,44.55,44.55,44.45,44.46,103850.10853421684,28.8765,28.8765,28.8116,28.8181,103850.1085
2005-03-29 14:15:00,44.45,44.47,44.45,44.47,127270.6500628356,28.8116,28.8246,28.8116,28.8246,127270.6501
2005-03-29 14:20:00,44.45,44.47,44.44,44.44,283902.6619444762,28.8116,28.8246,28.8052,28.8052,283902.6619
2005-03-29 14:25:00,44.44,44.49,44.44,44.49,93110.93339426482,28.8052,28.8376,28.8052,28.8376,93110.9334
2005-03-29 14:30:00,44.5,44.54,44.47,44.47,123043.52793328004,28.844,28.87,28.8246,28.8246,123043.5279
2005-03-29 14:35:00,44.47,44.53,44.47,44.51,80315.32046155604,28.8246,28.8635,28.8246,28.8505,80315.3205
2005-03-29 14:40:00,44.5,44.5,44.43,44.47,70718.61076202444,28.844,28.844,28.7987,28.8246,70718.6108
2005-03-29 14:45:00,44.47,44.53,44.44,44.53,43299.4401919342,28.8246,28.8635,28.8052,28.8635,43299.4402
2005-03-29 14:50:00,44.54,44.58,44.52,44.53,66834.228264595,28.87,28.8959,28.857,28.8635,66834.2283
2005-03-29 14:55:00,44.54,44.54,44.5,44.51,36216.15446132755,28.87,28.87,28.844,28.8505,36216.1545
2005-03-29 15:00:00,44.5,44.52,44.44,44.46,76316.69142008455,28.844,28.857,28.8052,28.8181,76316.6914
2005-03-29 15:05:00,44.47,44.52,44.47,44.52,46269.8503370273,28.8246,28.857,28.8246,28.857,46269.8503
2005-03-29 15:10:00,44.53,44.58,44.51,44.52,116988.46109905175,28.8635,28.8959,28.8505,28.857,116988.4611
2005-03-29 15:15:00,44.52,44.54,44.5,44.5,90940.24905746602,28.857,28.87,28.844,28.844,90940.2491
2005-03-29 15:20:00,44.5,44.57,44.5,44.54,118587.91271564036,28.844,28.8894,28.844,28.87,118587.9127
2005-03-29 15:25:00,44.54,44.54,44.49,44.54,82257.51171027076,28.87,28.87,28.8376,28.87,82257.5117
2005-03-29 15:30:00,44.54,44.59,44.54,44.56,100993.94493316577,28.87,28.9024,28.87,28.8829,100993.9449
2005-03-29 15:35:00,44.56,44.57,44.55,44.56,99051.75368445105,28.8829,28.8894,28.8765,28.8829,99051.7537
2005-03-29 15:40:00,44.56,44.57,44.53,44.54,285730.60664914886,28.8829,28.8894,28.8635,28.87,285730.6066
2005-03-29 15:45:00,44.54,44.55,44.47,44.51,127270.6500628356,28.87,28.8765,28.8246,28.8505,127270.6501
2005-03-29 15:50:00,44.51,44.58,44.5,44.56,240831.71484062608,28.8505,28.8959,28.844,28.8829,240831.7148
2005-03-29 15:55:00,44.6,44.6,44.55,44.55,357820.1759396778,28.9089,28.9089,28.8765,28.8765,357820.1759
2005-03-30 09:30:00,44.51,44.63,44.51,44.59,109676.68228036104,28.9178,28.9958,28.9178,28.9698,109676.6823
2005-03-30 09:35:00,44.59,44.61,44.55,44.59,105106.8205186793,28.9698,28.9828,28.9438,28.9698,105106.8205
2005-03-30 09:40:00,44.58,44.69,44.58,44.68,104307.09471038502,28.9633,29.0347,28.9633,29.0282,104307.0947
2005-03-30 09:45:00,44.68,44.69,44.64,44.64,94253.39883468526,29.0282,29.0347,29.0022,29.0022,94253.3988
2005-03-30 09:50:00,44.64,44.66,44.63,44.65,115617.50257054724,29.0022,29.0152,28.9958,29.0087,115617.5026
2005-03-30 09:55:00,44.64,44.66,44.62,44.65,112190.10624928596,29.0022,29.0152,28.9893,29.0087,112190.1062
2005-03-30 10:00:00,44.65,44.68,44.64,44.65,120872.8435964812,29.0087,29.0282,29.0022,29.0087,120872.8436
2005-03-30 10:05:00,44.65,44.68,44.65,44.68,83285.73060664914,29.0087,29.0282,29.0087,29.0282,83285.7306
2005-03-30 10:10:00,44.68,44.68,44.65,44.65,81572.03244601851,29.0282,29.0282,29.0087,29.0087,81572.0324
2005-03-30 10:15:00,44.65,44.66,44.64,44.64,93225.17993830689,29.0087,29.0152,29.0022,29.0022,93225.1799
2005-03-30 10:20:00,44.64,44.65,44.61,44.61,65234.7766480064,29.0022,29.0087,28.9828,28.9828,65234.7766
2005-03-30 10:25:00,44.61,44.65,44.6,44.63,202330.62949845768,28.9828,29.0087,28.9763,28.9958,202330.6295
2005-03-30 10:30:00,44.63,44.7,44.61,44.63,130583.79984005484,28.9958,29.0412,28.9828,28.9958,130583.7998
2005-03-30 10:35:00,44.63,44.75,44.63,44.73,64206.55775162802,28.9958,29.0737,28.9958,29.0607,64206.5578
2005-03-30 10:40:00,44.73,44.73,44.68,44.7,136867.35976236718,29.0607,29.0607,29.0282,29.0412,136867.3598
2005-03-30 10:45:00,44.7,44.76,44.69,44.75,97109.56243573633,29.0412,29.0802,29.0347,29.0737,97109.5624
2005-03-30 10:50:00,44.76,44.93,44.76,44.9,505997.9435622073,29.0802,29.1907,29.0802,29.1712,505997.9436
2005-03-30 10:55:00,44.89,44.89,44.83,44.83,58379.98400548384,29.1647,29.1647,29.1257,29.1257,58379.984
2005-03-30 11:00:00,44.83,44.89,44.83,44.85,50039.98629041472,29.1257,29.1647,29.1257,29.1387,50039.9863
2005-03-30 11:05:00,44.85,44.85,44.82,44.82,24448.760424997145,29.1387,29.1387,29.1192,29.1192,24448.7604
2005-03-30 11:10:00,44.82,44.84,44.82,44.82,51068.2051867931,29.1192,29.1322,29.1192,29.1192,51068.2052
2005-03-30 11:15:00,44.82,44.82,44.77,44.82,29247.11527476294,29.1192,29.1192,29.0867,29.1192,29247.1153
2005-03-30 11:20:00,44.82,44.82,44.74,44.75,34388.20975665486,29.1192,29.1192,29.0672,29.0737,34388.2098
2005-03-30 11:25:00,44.75,44.76,44.74,44.75,33931.223580486694,29.0737,29.0802,29.0672,29.0737,33931.2236
2005-03-30 11:30:00,44.75,44.77,44.75,44.77,123272.02102136413,29.0737,29.0867,29.0737,29.0867,123272.021
2005-03-30 11:35:00,44.78,44.82,44.75,44.81,39415.05769450474,29.0932,29.1192,29.0737,29.1127,39415.0577
2005-03-30 11:40:00,44.81,44.9,44.81,44.89,61007.65451845082,29.1127,29.1712,29.1127,29.1647,61007.6545
2005-03-30 11:45:00,44.89,44.95,44.87,44.94,57694.504741231576,29.1647,29.2037,29.1517,29.1972,57694.5047
2005-03-30 11:50:00,44.93,44.96,44.92,44.95,83971.20987090141,29.1907,29.2101,29.1842,29.2037,83971.2099
2005-03-30 11:55:00,44.94,44.99,44.93,44.97,46841.08305723752,29.1972,29.2296,29.1907,29.2166,46841.0831
2005-03-30 12:00:00,44.99,45.04,44.96,45.03,49354.50702616246,29.2296,29.2621,29.2101,29.2556,49354.507
2005-03-30 12:05:00,45.02,45.02,44.95,44.97,65920.25591225865,29.2491,29.2491,29.2037,29.2166,65920.2559
2005-03-30 12:10:00,44.96,44.97,44.93,44.96,68090.94024905747,29.2101,29.2166,29.1907,29.2101,68090.9402
2005-03-30 12:15:00,44.96,44.99,44.93,44.98,13709.585285045128,29.2101,29.2296,29.1907,29.2231,13709.5853
2005-03-30 12:20:00,44.98,44.99,44.92,44.96,45927.11070490118,29.2231,29.2296,29.1842,29.2101,45927.1107
2005-03-30 12:25:00,44.96,44.99,44.96,44.98,46612.58996915344,29.2101,29.2296,29.2101,29.2231,46612.59
2005-03-30 12:30:00,44.99,44.99,44.96,44.96,23649.034616702844,29.2296,29.2296,29.2101,29.2101,23649.0346
2005-03-30 12:35:00,44.96,44.96,44.88,44.88,38729.57843025248,29.2101,29.2101,29.1582,29.1582,38729.5784
2005-03-30 12:40:00,44.88,44.89,44.85,44.86,25362.732777333487,29.1582,29.1647,29.1387,29.1452,25362.7328
2005-03-30 12:45:00,44.86,44.9,44.85,44.9,42271.22129555581,29.1452,29.1712,29.1387,29.1712,42271.2213
2005-03-30 12:50:00,44.9,44.95,44.89,44.92,23649.034616702844,29.1712,29.2037,29.1647,29.1842,23649.0346
2005-03-30 12:55:00,44.92,44.94,44.87,44.87,41128.75585513538,29.1842,29.1972,29.1517,29.1517,41128.7559
2005-03-30 13:00:00,44.86,44.88,44.84,44.85,18050.95395864276,29.1452,29.1582,29.1322,29.1387,18050.954
2005-03-30 13:05:00,44.85,44.89,44.85,44.86,16223.009253970067,29.1387,29.1647,29.1387,29.1452,16223.0093
2005-03-30 13:10:00,44.87,44.93,44.87,44.91,21706.84336798812,29.1517,29.1907,29.1517,29.1777,21706.8434
2005-03-30 13:15:00,44.91,44.92,44.86,44.86,23077.80189649263,29.1777,29.1842,29.1452,29.1452,23077.8019
2005-03-30 13:20:00,44.86,44.89,44.85,44.89,26847.937849880043,29.1452,29.1647,29.1387,29.1647,26847.9378
2005-03-30 13:25:00,44.89,44.93,44.89,44.92,18050.95395864276,29.1647,29.1907,29.1647,29.1842,18050.954
2005-03-30 13:30:00,44.92,44.96,44.91,44.94,35759.16828515937,29.1842,29.2101,29.1777,29.1972,35759.1683
2005-03-30 13:35:00,44.95,44.98,44.94,44.96,33588.48394836056,29.2037,29.2231,29.1972,29.2101,33588.4839
2005-03-30 13:40:00,44.96,45.03,44.96,45.01,154232.83445675767,29.2101,29.2556,29.2101,29.2426,154232.8345
2005-03-30 13:45:00,45.01,45.03,45.0,45.03,73460.52781903348,29.2426,29.2556,29.2361,29.2556,73460.5278
2005-03-30 13:50:00,45.03,45.04,45.01,45.03,36901.6337255798,29.2556,29.2621,29.2426,29.2556,36901.6337
2005-03-30 13:55:00,45.03,45.1,45.0,45.03,74602.9932594539,29.2556,29.3011,29.2361,29.2556,74602.9933
2005-03-30 14:00:00,45.04,45.1,45.04,45.06,44441.90563235463,29.2621,29.3011,29.2621,29.2751,44441.9056
2005-03-30 14:05:00,45.06,45.11,45.06,45.11,79172.8550211356,29.2751,29.3076,29.2751,29.3076,79172.855
2005-03-30 14:10:00,45.1,45.1,45.09,45.1,17251.228150348452,29.3011,29.3011,29.2946,29.3011,17251.2282
2005-03-30 14:15:00,45.11,45.14,45.1,45.12,80201.07391751399,29.3076,29.3271,29.3011,29.3141,80201.0739
2005-03-30 14:20:00,45.1,45.1,45.0,45.02,114360.79058608475,29.3011,29.3011,29.2361,29.2491,114360.7906
2005-03-30 14:25:00,45.02,45.03,45.01,45.01,74031.7605392437,29.2491,29.2556,29.2426,29.2426,74031.7605
2005-03-30 14:30:00,45.01,45.03,45.0,45.01,119044.89889180852,29.2426,29.2556,29.2361,29.2426,119044.8989
2005-03-30 14:35:00,45.01,45.03,44.99,45.0,36101.90791728551,29.2426,29.2556,29.2296,29.2361,36101.9079
2005-03-30 14:40:00,45.0,45.03,44.99,45.01,79515.59465326174,29.2361,29.2556,29.2296,29.2426,79515.5947
2005-03-30 14:45:00,45.01,45.05,45.01,45.04,66034.5024563007,29.2426,29.2686,29.2426,29.2621,66034.5025
2005-03-30 14:50:00,45.04,45.05,45.03,45.03,15080.54381354964,29.2621,29.2686,29.2556,29.2556,15080.5438
2005-03-30 14:55:00,45.03,45.08,45.02,45.05,38843.824974294526,29.2556,29.2881,29.2491,29.2686,38843.825
2005-03-30 15:00:00,45.04,45.1,45.04,45.09,60893.40797440877,29.2621,29.3011,29.2621,29.2946,60893.408
2005-03-30 15:05:00,45.1,45.1,45.07,45.09,29818.34799497315,29.3011,29.3011,29.2816,29.2946,29818.348
2005-03-30 15:10:00,45.09,45.1,45.03,45.05,85799.1545755741,29.2946,29.3011,29.2556,29.2686,85799.1546
2005-03-30 15:15:00,45.04,45.07,45.04,45.05,39300.8111504627,29.2621,29.2816,29.2621,29.2686,39300.8112
2005-03-30 15:20:00,45.05,45.1,45.04,45.08,105106.8205186793,29.2686,29.3011,29.2621,29.2881,105106.8205
2005-03-30 15:25:00,45.07,45.12,45.05,45.05,80772.3066377242,29.2816,29.3141,29.2686,29.2686,80772.3066
2005-03-30 15:30:00,45.05,45.06,45.03,45.03,52439.16371529761,29.2686,29.2751,29.2556,29.2556,52439.1637
2005-03-30 15:35:00,45.03,45.07,45.03,45.07,153318.86210442134,29.2556,29.2816,29.2556,29.2816,153318.8621
2005-03-30 15:40:00,45.07,45.1,45.05,45.05,243116.6457214669,29.2816,29.3011,29.2686,29.2686,243116.6457
2005-03-30 15:45:00,45.06,45.1,45.04,45.1,252370.6157888724,29.2751,29.3011,29.2621,29.3011,252370.6158
2005-03-30 15:50:00,45.1,45.15,45.09,45.12,134011.19616131613,29.3011,29.3336,29.2946,29.3141,134011.1962
2005-03-30 15:55:00,45.13,45.14,45.08,45.08,160744.88746715413,29.3206,29.3271,29.2881,29.2881,160744.8875
2005-03-31 09:30:00,45.05,45.05,44.94,44.96,161430.36673140636,29.2686,29.2686,29.1972,29.2101,161430.3667
2005-03-31 09:35:00,44.96,45.04,44.95,45.04,141665.714612133,29.2101,29.2621,29.2037,29.2621,141665.7146
2005-03-31 09:40:00,45.05,45.21,45.04,45.21,133668.45652919,29.2686,29.3726,29.2621,29.3726,133668.4565
2005-03-31 09:45:00,45.21,45.34,45.21,45.29,165885.98194904605,29.3726,29.457,29.3726,29.4245,165885.9819
2005-03-31 09:50:00,45.28,45.29,45.08,45.08,76659.43105221067,29.4181,29.4245,29.2881,29.2881,76659.4311
2005-03-31 09:55:00,45.08,45.24,45.08,45.17,155375.2998971781,29.2881,29.3921,29.2881,29.3466,155375.2999
2005-03-31 10:00:00,45.17,45.21,45.16,45.18,88312.57854449903,29.3466,29.3726,29.3401,29.3531,88312.5785
2005-03-31 10:05:00,45.18,45.19,45.05,45.05,201302.4106020793,29.3531,29.3596,29.2686,29.2686,201302.4106
2005-03-31 10:10:00,45.05,45.05,44.94,44.95,94824.63155489546,29.2686,29.2686,29.1972,29.2037,94824.6316
2005-03-31 10:15:00,44.93,44.95,44.88,44.95,135039.4150576945,29.1907,29.2037,29.1582,29.2037,135039.4151
2005-03-31 10:20:00,44.95,45.04,44.91,45.03,120187.36433222896,29.2037,29.2621,29.1777,29.2556,120187.3643
2005-03-31 10:25:00,45.03,45.09,44.99,45.08,120987.09014052326,29.2556,29.2946,29.2296,29.2881,120987.0901
2005-03-31 10:30:00,45.07,45.09,44.97,44.97,83514.22369473324,29.2816,29.2946,29.2166,29.2166,83514.2237
2005-03-31 10:35:00,44.97,44.98,44.9,44.94,93453.67302639096,29.2166,29.2231,29.1712,29.1972,93453.673
2005-03-31 10:40:00,44.94,44.94,44.92,44.92,84885.18222323775,29.1972,29.1972,29.1842,29.1842,84885.1822
2005-03-31 10:45:00,44.92,44.96,44.89,44.89,75973.95178795842,29.1842,29.2101,29.1647,29.1647,75973.9518
2005-03-31 10:50:00,44.89,44.96,44.89,44.9,68890.66605735177,29.1647,29.2101,29.1647,29.1712,68890.6661
2005-03-31 10:55:00,44.9,44.9,44.82,44.89,97795.04169998858,29.1712,29.1712,29.1192,29.1647,97795.0417
2005-03-31 11:00:00,44.89,44.89,44.86,44.87,39757.79732663087,29.1647,29.1647,29.1452,29.1517,39757.7973
2005-03-31 11:05:00,44.87,44.9,44.86,44.87,81343.53935793442,29.1517,29.1712,29.1452,29.1517,81343.5394
2005-03-31 11:10:00,44.86,44.89,44.86,44.89,80315.32046155604,29.1452,29.1647,29.1452,29.1647,80315.3205
2005-03-31 11:15:00,44.9,44.93,44.87,44.88,54609.84805209642,29.1712,29.1907,29.1517,29.1582,54609.8481
2005-03-31 11:20:00,44.88,44.89,44.86,44.87,67976.69370501542,29.1582,29.1647,29.1452,29.1517,67976.6937
2005-03-31 11:25:00,44.86,44.88,44.83,44.85,52096.424083171485,29.1452,29.1582,29.1257,29.1387,52096.4241
2005-03-31 11:30:00,44.84,44.92,44.84,44.92,22392.32263224037,29.1322,29.1842,29.1322,29.1842,22392.3226
2005-03-31 11:35:00,44.92,45.02,44.92,44.98,25362.732777333487,29.1842,29.2491,29.1842,29.2231,25362.7328
2005-03-31 11:40:00,44.99,45.01,44.93,44.96,18736.433222895008,29.2296,29.2426,29.1907,29.2101,18736.4332
2005-03-31 11:45:00,44.96,44.97,44.92,44.94,15423.283445675768,29.2101,29.2166,29.1842,29.1972,15423.2834
2005-03-31 11:50:00,44.95,44.97,44.91,44.92,13024.106020792871,29.2037,29.2166,29.1777,29.1842,13024.106
2005-03-31 11:55:00,44.93,44.97,44.92,44.97,16908.488518222322,29.1907,29.2166,29.1842,29.2166,16908.4885
2005-03-31 12:00:00,44.96,44.97,44.95,44.96,13481.092196961044,29.2101,29.2166,29.2037,29.2101,13481.0922
2005-03-31 12:05:00,44.96,44.97,44.96,44.96,26733.691305838,29.2101,29.2166,29.2101,29.2101,26733.6913
2005-03-31 12:10:00,44.96,44.96,44.91,44.91,146464.0694618988,29.2101,29.2101,29.1777,29.1777,146464.0695
2005-03-31 12:15:00,44.9,44.91,44.86,44.87,116988.46109905175,29.1712,29.1777,29.1452,29.1517,116988.4611
2005-03-31 12:20:00,44.86,44.89,44.85,44.85,45698.61761681709,29.1452,29.1647,29.1387,29.1387,45698.6176
2005-03-31 12:25:00,44.85,44.86,44.82,44.85,18279.44704672684,29.1387,29.1452,29.1192,29.1387,18279.447
2005-03-31 12:30:00,44.85,44.86,44.83,44.86,19421.912487147263,29.1387,29.1452,29.1257,29.1452,19421.9125
2005-03-31 12:35:00,44.87,44.9,44.87,44.89,20564.37792756769,29.1517,29.1712,29.1517,29.1647,20564.3779
2005-03-31 12:40:00,44.89,44.89,44.86,44.86,56780.53238889523,29.1647,29.1647,29.1452,29.1452,56780.5324
2005-03-31 12:45:00,44.87,44.87,44.85,44.86,74031.7605392437,29.1517,29.1517,29.1387,29.1452,74031.7605
2005-03-31 12:50:00,44.86,44.92,44.86,44.92,14395.064549297384,29.1452,29.1842,29.1452,29.1842,14395.0645
2005-03-31 12:55:00,44.93,45.01,44.93,44.99,56666.28584485319,29.1907,29.2426,29.1907,29.2296,56666.2858
2005-03-31 13:00:00,44.99,45.01,44.98,44.99,17708.214326516623,29.2296,29.2426,29.2231,29.2296,17708.2143
2005-03-31 13:05:00,44.99,44.99,44.95,44.96,13366.845652919,29.2296,29.2296,29.2037,29.2101,13366.8457
2005-03-31 13:10:00,44.95,44.97,44.94,44.96,24106.02079287101,29.2037,29.2166,29.1972,29.2101,24106.0208
2005-03-31 13:15:00,44.96,44.97,44.95,44.96,53010.39643550783,29.2101,29.2166,29.2037,29.2101,53010.3964
2005-03-31 13:20:00,44.96,44.96,44.91,44.91,38272.59225408432,29.2101,29.2101,29.1777,29.1777,38272.5923
2005-03-31 13:25:00,44.91,44.96,44.9,44.94,26847.937849880043,29.1777,29.2101,29.1712,29.1972,26847.9378
2005-03-31 13:30:00,44.93,44.97,44.9,44.9,57009.025476979325,29.1907,29.2166,29.1712,29.1712,57009.0255
2005-03-31 13:35:00,44.9,44.91,44.89,44.91,28333.1429224266,29.1712,29.1777,29.1647,29.1777,28333.1429
2005-03-31 13:40:00,44.9,44.9,44.87,44.89,36673.14063749572,29.1712,29.1712,29.1517,29.1647,36673.1406
2005-03-31 13:45:00,44.89,44.95,44.88,44.88,65234.7766480064,29.1647,29.2037,29.1582,29.1582,65234.7766
2005-03-31 13:50:00,44.89,44.93,44.88,44.9,139380.78373129212,29.1647,29.1907,29.1582,29.1712,139380.7837
2005-03-31 13:55:00,44.91,44.96,44.89,44.93,76773.67759625272,29.1777,29.2101,29.1647,29.1907,76773.6776
2005-03-31 14:00:00,44.92,44.92,44.9,44.9,47298.06923340569,29.1842,29.1842,29.1712,29.1712,47298.0692
2005-03-31 14:05:00,44.9,44.91,44.9,44.9,35416.42865303325,29.1712,29.1777,29.1712,29.1712,35416.4287
2005-03-31 14:10:00,44.91,44.97,44.9,44.95,52324.91717125557,29.1777,29.2166,29.1712,29.2037,52324.9172
2005-03-31 14:15:00,44.94,45.01,44.94,44.98,32788.75814006626,29.1972,29.2426,29.1972,29.2231,32788.7581
2005-03-31 14:20:00,44.97,44.97,44.96,44.97,16908.488518222322,29.2166,29.2166,29.2101,29.2166,16908.4885
2005-03-31 14:25:00,44.96,44.96,44.95,44.96,22506.569176282417,29.2101,29.2101,29.2037,29.2101,22506.5692
2005-03-31 14:30:00,44.95,45.01,44.95,44.99,68890.66605735177,29.2037,29.2426,29.2037,29.2296,68890.6661
2005-03-31 14:35:00,44.99,44.99,44.96,44.96,44784.64526448075,29.2296,29.2296,29.2101,29.2101,44784.6453
2005-03-31 14:40:00,44.96,45.01,44.95,45.01,32560.265051982176,29.2101,29.2426,29.2037,29.2426,32560.2651
2005-03-31 14:45:00,45.0,45.03,44.95,44.95,55980.80658060094,29.2361,29.2556,29.2037,29.2037,55980.8066
2005-03-31 14:50:00,44.95,44.96,44.92,44.96,62835.5992231235,29.2037,29.2101,29.1842,29.2101,62835.5992
2005-03-31 14:55:00,44.95,44.95,44.91,44.92,38729.57843025248,29.2037,29.2037,29.1777,29.1842,38729.5784
2005-03-31 15:00:00,44.91,44.95,44.9,44.92,42956.70055980807,29.1777,29.2037,29.1712,29.1842,42956.7006
2005-03-31 15:05:00,44.91,44.92,44.9,44.9,27876.156746258424,29.1777,29.1842,29.1712,29.1712,27876.1567
2005-03-31 15:10:00,44.9,44.92,44.9,44.91,95053.12464297956,29.1712,29.1842,29.1712,29.1777,95053.1246
2005-03-31 15:15:00,44.91,44.93,44.89,44.92,45355.87798469097,29.1777,29.1907,29.1647,29.1842,45355.878
2005-03-31 15:20:00,44.93,44.97,44.91,44.96,40786.01622300925,29.1907,29.2166,29.1777,29.2101,40786.0162
2005-03-31 15:25:00,44.96,44.96,44.9,44.9,42042.72820747172,29.2101,29.2101,29.1712,29.1712,42042.7282
2005-03-31 15:30:00,44.9,44.94,44.9,44.93,76545.18450816863,29.1712,29.1972,29.1712,29.1907,76545.1845
2005-03-31 15:35:00,44.93,44.96,44.93,44.96,206215.01199588712,29.1907,29.2101,29.1907,29.2101,206215.012
2005-03-31 15:40:00,44.93,44.96,44.93,44.96,93796.41265851707,29.1907,29.2101,29.1907,29.2101,93796.4127
2005-03-31 15:45:00,44.96,44.98,44.96,44.98,115389.00948246317,29.2101,29.2231,29.2101,29.2231,115389.0095
2005-03-31 15:50:00,44.97,45.04,44.95,44.96,365817.4340226208,29.2166,29.2621,29.2037,29.2101,365817.434
2005-03-31 15:55:00,44.96,44.99,44.95,44.96,200959.67096995315,29.2101,29.2296,29.2037,29.2101,200959.671
2005-04-01 09:30:00,45.43,45.43,45.0,45.24,256254.99828630185,29.5155,29.5155,29.2361,29.3921,256254.9983
2005-04-01 09:35:00,45.24,45.34,45.24,45.3,73574.77436307551,29.3921,29.457,29.3921,29.431,73574.7744
2005-04-01 09:40:00,45.31,45.31,45.21,45.22,70375.87112989833,29.4375,29.4375,29.3726,29.3791,70375.8711
2005-04-01 09:45:00,45.22,45.3,45.16,45.3,187250.08568490803,29.3791,29.431,29.3401,29.431,187250.0857
2005-04-01 09:50:00,45.31,45.41,45.31,45.39,109448.18919227691,29.4375,29.5025,29.4375,29.4895,109448.1892
2005-04-01 09:55:00,45.41,45.46,45.27,45.36,120758.59705243916,29.5025,29.535,29.4116,29.47,120758.5971
2005-04-01 10:00:00,45.37,45.4,45.22,45.27,98252.02787615676,29.4765,29.496,29.3791,29.4116,98252.0279
2005-04-01 10:05:00,45.27,45.27,45.01,45.13,116645.72146692562,29.4116,29.4116,29.2426,29.3206,116645.7215
2005-04-01 10:10:00,45.14,45.18,45.0,45.16,74717.23980349595,29.3271,29.3531,29.2361,29.3401,74717.2398
2005-04-01 10:15:00,45.15,45.15,45.04,45.09,42385.467839597855,29.3336,29.3336,29.2621,29.2946,42385.4678
2005-04-01 10:20:00,45.07,45.08,44.97,44.97,47412.31577744773,29.2816,29.2881,29.2166,29.2166,47412.3158
2005-04-01 10:25:00,44.97,44.97,44.87,44.9,73803.2674511596,29.2166,29.2166,29.1517,29.1712,73803.2675
2005-04-01 10:30:00,44.9,44.95,44.9,44.94,41814.23511938764,29.1712,29.2037,29.1712,29.1972,41814.2351
2005-04-01 10:35:00,44.94,44.94,44.89,44.9,35073.68902090712,29.1972,29.1972,29.1647,29.1712,35073.689
2005-04-01 10:40:00,44.89,44.93,44.87,44.91,30960.81343539358,29.1647,29.1907,29.1517,29.1777,30960.8134
2005-04-01 10:45:00,44.9,44.91,44.82,44.88,35187.93556494916,29.1712,29.1777,29.1192,29.1582,35187.9356
2005-04-01 10:50:00,44.86,44.95,44.86,44.89,28675.882554552725,29.1452,29.2037,29.1452,29.1647,28675.8826
2005-04-01 10:55:00,44.86,44.87,44.76,44.76,70832.8573060665,29.1452,29.1517,29.0802,29.0802,70832.8573
2005-04-01 11:00:00,44.75,44.79,44.69,44.78,94367.64537872728,29.0737,29.0997,29.0347,29.0932,94367.6454
2005-04-01 11:05:00,44.78,44.78,44.71,44.77,55752.31349251685,29.0932,29.0932,29.0477,29.0867,55752.3135
2005-04-01 11:10:00,44.76,44.82,44.76,44.82,63749.57157545984,29.0802,29.1192,29.0802,29.1192,63749.5716
2005-04-01 11:15:00,44.82,44.84,44.82,44.83,85913.40111961613,29.1192,29.1322,29.1192,29.1257,85913.4011
2005-04-01 11:20:00,44.83,44.87,44.82,44.86,44898.89180852279,29.1257,29.1517,29.1192,29.1452,44898.8918
2005-04-01 11:25:00,44.85,44.86,44.82,44.84,27190.67748200617,29.1387,29.1452,29.1192,29.1322,27190.6775
2005-04-01 11:30:00,44.85,44.9,44.85,44.9,49468.7535702045,29.1387,29.1712,29.1387,29.1712,49468.7536
2005-04-01 11:35:00,44.9,44.93,44.9,44.93,65463.269736090486,29.1712,29.1907,29.1712,29.1907,65463.2697
2005-04-01 11:40:00,44.93,44.94,44.9,44.9,77916.14303667314,29.1907,29.1972,29.1712,29.1712,77916.143
2005-04-01 11:45:00,44.91,44.93,44.89,44.89,36901.6337255798,29.1777,29.1907,29.1647,29.1647,36901.6337
2005-04-01 11:50:00,44.9,44.98,44.89,44.97,34388.20975665486,29.1712,29.2231,29.1647,29.2166,34388.2098
2005-04-01 11:55:00,44.98,44.98,44.95,44.97,33131.49777219239,29.2231,29.2231,29.2037,29.2166,33131.4978
2005-04-01 12:00:00,44.97,44.98,44.95,44.96,15880.26962184394,29.2166,29.2231,29.2037,29.2101,15880.2696
2005-04-01 12:05:00,44.96,44.96,44.95,44.96,60436.421798240604,29.2101,29.2101,29.2037,29.2101,60436.4218
2005-04-01 12:10:00,44.95,44.96,44.95,44.95,45013.138352564834,29.2037,29.2101,29.2037,29.2037,45013.1384
2005-04-01 12:15:00,44.96,44.97,44.91,44.95,69918.88495373016,29.2101,29.2166,29.1777,29.2037,69918.885
2005-04-01 12:20:00,44.95,44.95,44.87,44.87,138809.55101108193,29.2037,29.2037,29.1517,29.1517,138809.551
2005-04-01 12:25:00,44.88,44.88,44.8,44.8,123043.52793328004,29.1582,29.1582,29.1062,29.1062,123043.5279
2005-04-01 12:30:00,44.79,44.82,44.79,44.82,107962.98411973038,29.0997,29.1192,29.0997,29.1192,107962.9841
2005-04-01 12:35:00,44.82,44.86,44.81,44.86,61350.39415057695,29.1192,29.1452,29.1127,29.1452,61350.3942
2005-04-01 12:40:00,44.86,44.86,44.8,44.82,35530.67519707529,29.1452,29.1452,29.1062,29.1192,35530.6752
2005-04-01 12:45:00,44.82,44.83,44.8,44.8,52210.67062721353,29.1192,29.1257,29.1062,29.1062,52210.6706
2005-04-01 12:50:00,44.81,44.81,44.74,44.75,40214.78350279904,29.1127,29.1127,29.0672,29.0737,40214.7835
2005-04-01 12:55:00,44.73,44.74,44.68,44.68,27304.92402604821,29.0607,29.0672,29.0282,29.0282,27304.924
2005-04-01 13:00:00,44.68,44.76,44.67,44.73,54152.861875928254,29.0282,29.0802,29.0217,29.0607,54152.8619
2005-04-01 13:05:00,44.73,44.76,44.73,44.74,49697.24665828859,29.0607,29.0802,29.0607,29.0672,49697.2467
2005-04-01 13:10:00,44.74,44.75,44.74,44.75,16679.99543013824,29.0672,29.0737,29.0672,29.0737,16679.9954
2005-04-01 13:15:00,44.75,44.81,44.75,44.79,21249.85719181995,29.0737,29.1127,29.0737,29.0997,21249.8572
2005-04-01 13:20:00,44.78,44.81,44.76,44.77,29589.854906889068,29.0932,29.1127,29.0802,29.0867,29589.8549
2005-04-01 13:25:00,44.76,44.83,44.74,44.83,45470.12452873301,29.0802,29.1257,29.0672,29.1257,45470.1245
2005-04-01 13:30:00,44.83,44.83,44.79,44.79,47755.05540957386,29.1257,29.1257,29.0997,29.0997,47755.0554
2005-04-01 13:35:00,44.79,44.79,44.65,44.66,106592.02559122589,29.0997,29.0997,29.0087,29.0152,106592.0256
2005-04-01 13:40:00,44.65,44.66,44.63,44.64,39415.05769450474,29.0087,29.0152,28.9958,29.0022,39415.0577
2005-04-01 13:45:00,44.64,44.65,44.61,44.64,54495.60150805438,29.0022,29.0087,28.9828,29.0022,54495.6015
2005-04-01 13:50:00,44.64,44.7,44.62,44.69,46498.343425111394,29.0022,29.0412,28.9893,29.0347,46498.3434
2005-04-01 13:55:00,44.68,44.68,44.6,44.62,46041.35724894322,29.0282,29.0282,28.9763,28.9893,46041.3572
2005-04-01 14:00:00,44.62,44.62,44.56,44.58,51296.698274877184,28.9893,28.9893,28.9503,28.9633,51296.6983
2005-04-01 14:05:00,44.55,44.65,44.55,44.61,84542.44259111163,28.9438,29.0087,28.9438,28.9828,84542.4426
2005-04-01 14:10:00,44.6,44.7,44.6,44.68,55409.57386039072,28.9763,29.0412,28.9763,29.0282,55409.5739
2005-04-01 14:15:00,44.68,44.68,44.64,44.65,43870.67291214441,29.0282,29.0282,29.0022,29.0087,43870.6729
2005-04-01 14:20:00,44.65,44.67,44.62,44.66,31189.306523477662,29.0087,29.0217,28.9893,29.0152,31189.3065
2005-04-01 14:25:00,44.67,44.68,44.6,44.6,34959.44247686508,29.0217,29.0282,28.9763,28.9763,34959.4425
2005-04-01 14:30:00,44.6,44.67,44.6,44.61,35187.93556494916,28.9763,29.0217,28.9763,28.9828,35187.9356
2005-04-01 14:35:00,44.62,44.67,44.57,44.6,33588.48394836056,28.9893,29.0217,28.9568,28.9763,33588.4839
2005-04-01 14:40:00,44.61,44.64,44.58,44.6,69119.15914543586,28.9828,29.0022,28.9633,28.9763,69119.1591
2005-04-01 14:45:00,44.6,44.63,44.6,44.61,56894.77893293728,28.9763,28.9958,28.9763,28.9828,56894.7789
2005-04-01 14:50:00,44.6,44.65,44.6,44.62,58836.970181652,28.9763,29.0087,28.9763,28.9893,58836.9702
2005-04-01 14:55:00,44.61,44.66,44.61,44.62,73574.77436307551,28.9828,29.0152,28.9828,28.9893,73574.7744
2005-04-01 15:00:00,44.64,44.64,44.58,44.58,95967.0969953159,29.0022,29.0022,28.9633,28.9633,95967.097
2005-04-01 15:05:00,44.58,44.62,44.56,44.61,47069.5761453216,28.9633,28.9893,28.9503,28.9828,47069.5761
2005-04-01 15:10:00,44.61,44.76,44.6,44.76,72318.06237861305,28.9828,29.0802,28.9763,29.0802,72318.0624
2005-04-01 15:15:00,44.77,44.77,44.73,44.73,47869.301953615904,29.0867,29.0867,29.0607,29.0607,47869.302
2005-04-01 15:20:00,44.72,44.72,44.53,44.54,60779.16143036673,29.0542,29.0542,28.9308,28.9373,60779.1614
2005-04-01 15:25:00,44.53,44.6,44.51,44.59,69233.40568947789,28.9308,28.9763,28.9178,28.9698,69233.4057
2005-04-01 15:30:00,44.58,44.63,44.55,44.63,61007.65451845082,28.9633,28.9958,28.9438,28.9958,61007.6545
2005-04-01 15:35:00,44.63,44.68,44.61,44.61,51296.698274877184,28.9958,29.0282,28.9828,28.9828,51296.6983
2005-04-01 15:40:00,44.61,44.63,44.6,44.62,37244.37335770593,28.9828,28.9958,28.9763,28.9893,37244.3734
2005-04-01 15:45:00,44.62,44.68,44.61,44.67,64892.03701588027,28.9893,29.0282,28.9828,29.0217,64892.037
2005-04-01 15:50:00,44.69,44.69,44.63,44.65,49468.7535702045,29.0347,29.0347,28.9958,29.0087,49468.7536
2005-04-01 15:55:00,44.63,44.64,44.52,44.57,162344.33908374273,28.9958,29.0022,28.9243,28.9568,162344.3391
2005-04-04 09:30:00,44.73,44.78,44.67,44.69,98823.26059636696,29.0607,29.0932,29.0217,29.0347,98823.2606
2005-04-04 09:35:00,44.69,44.72,44.62,44.64,61807.38032674512,29.0347,29.0542,28.9893,29.0022,61807.3803
2005-04-04 09:40:00,44.64,44.64,44.55,44.6,70490.11767394036,29.0022,29.0022,28.9438,28.9763,70490.1177
2005-04-04 09:45:00,44.61,44.68,44.55,44.56,46384.09688106935,28.9828,29.0282,28.9438,28.9503,46384.0969
2005-04-04 09:50:00,44.57,44.7,44.56,44.68,65806.00936821662,28.9568,29.0412,28.9503,29.0282,65806.0094
2005-04-04 09:55:00,44.69,44.73,44.68,44.68,111161.88735290758,29.0347,29.0607,29.0282,29.0282,111161.8874
2005-04-04 10:00:00,44.68,44.68,44.64,44.66,115960.24220267335,29.0282,29.0282,29.0022,29.0152,115960.2422
2005-04-04 10:05:00,44.66,44.68,44.61,44.61,56666.28584485319,29.0152,29.0282,28.9828,28.9828,56666.2858
2005-04-04 10:10:00,44.6,44.6,44.55,44.56,51525.19136296127,28.9763,28.9763,28.9438,28.9503,51525.1914
2005-04-04 10:15:00,44.57,44.58,44.54,44.54,43756.426368102366,28.9568,28.9633,28.9373,28.9373,43756.4264
2005-04-04 10:20:00,44.54,44.55,44.51,44.52,175711.18473666173,28.9373,28.9438,28.9178,28.9243,175711.1847
2005-04-04 10:25:00,44.52,44.55,44.51,44.54,69461.89877756198,28.9243,28.9438,28.9178,28.9373,69461.8988
2005-04-04 10:30:00,44.53,44.6,44.51,44.56,71175.59693819263,28.9308,28.9763,28.9178,28.9503,71175.5969
2005-04-04 10:35:00,44.56,44.6,44.49,44.49,134696.6754255684,28.9503,28.9763,28.9048,28.9048,134696.6754
2005-04-04 10:40:00,44.53,44.53,44.45,44.47,55409.57386039072,28.9308,28.9308,28.8788,28.8918,55409.5739
2005-04-04 10:45:00,44.45,44.47,44.45,44.46,47069.5761453216,28.8788,28.8918,28.8788,28.8853,47069.5761
2005-04-04 10:50:00,44.46,44.5,44.44,44.5,44099.16600022849,28.8853,28.9113,28.8723,28.9113,44099.166
2005-04-04 10:55:00,44.48,44.5,44.45,44.49,33245.744316234435,28.8983,28.9113,28.8788,28.9048,33245.7443
2005-04-04 11:00:00,44.49,44.56,44.49,44.55,91854.22140980235,28.9048,28.9503,28.9048,28.9438,91854.2214
2005-04-04 11:05:00,44.55,44.61,44.54,44.56,61464.64069461899,28.9438,28.9828,28.9373,28.9503,61464.6407
2005-04-04 11:10:00,44.55,44.58,44.49,44.5,29704.10145093111,28.9438,28.9633,28.9048,28.9113,29704.1015
2005-04-04 11:15:00,44.5,44.55,44.47,44.47,45927.11070490118,28.9113,28.9438,28.8918,28.8918,45927.1107
2005-04-04 11:20:00,44.47,44.5,44.46,44.46,34845.19593282303,28.8918,28.9113,28.8853,28.8853,34845.1959
2005-04-04 11:25:00,44.46,44.47,44.38,44.38,39529.30423854679,28.8853,28.8918,28.8333,28.8333,39529.3042
2005-04-04 11:30:00,44.39,44.41,44.31,44.36,39643.55078258883,28.8398,28.8528,28.7878,28.8203,39643.5508
2005-04-04 11:35:00,44.36,44.4,44.33,44.36,26505.19821775392,28.8203,28.8463,28.8008,28.8203,26505.1982
2005-04-04 11:40:00,44.36,44.4,44.35,44.36,30618.073803267453,28.8203,28.8463,28.8138,28.8203,30618.0738
2005-04-04 11:45:00,44.38,44.41,44.34,44.39,40329.030046841086,28.8333,28.8528,28.8073,28.8398,40329.03
2005-04-04 11:50:00,44.38,44.38,44.35,44.38,38501.0853421684,28.8333,28.8333,28.8138,28.8333,38501.0853
2005-04-04 11:55:00,44.38,44.4,44.37,44.39,20450.131383525648,28.8333,28.8463,28.8268,28.8398,20450.1314
2005-04-04 12:00:00,44.4,44.4,44.37,44.38,151833.65703187478,28.8463,28.8463,28.8268,28.8333,151833.657
2005-04-04 12:05:00,44.39,44.41,44.38,44.38,96652.57625956814,28.8398,28.8528,28.8333,28.8333,96652.5763
2005-04-04 12:10:00,44.38,44.38,44.34,44.38,157545.98423397692,28.8333,28.8333,28.8073,28.8333,157545.9842
2005-04-04 12:15:00,44.37,44.41,44.35,44.37,15651.776533759854,28.8268,28.8528,28.8138,28.8268,15651.7765
2005-04-04 12:20:00,44.38,44.39,44.35,44.37,28675.882554552725,28.8333,28.8398,28.8138,28.8268,28675.8826
2005-04-04 12:25:00,44.37,44.43,44.37,44.42,12338.626756540614,28.8268,28.8658,28.8268,28.8593,12338.6268
2005-04-04 12:30:00,44.43,44.54,44.4,44.54,26847.937849880043,28.8658,28.9373,28.8463,28.9373,26847.9378
2005-04-04 12:35:00,44.54,44.67,44.54,44.67,50611.21901062493,28.9373,29.0217,28.9373,29.0217,50611.219
2005-04-04 12:40:00,44.68,44.68,44.62,44.64,51068.2051867931,29.0282,29.0282,28.9893,29.0022,51068.2052
2005-04-04 12:45:00,44.64,44.68,44.62,44.66,58836.970181652,29.0022,29.0282,28.9893,29.0152,58836.9702
2005-04-04 12:50:00,44.67,44.67,44.61,44.65,31646.29269964584,29.0217,29.0217,28.9828,29.0087,31646.2927
2005-04-04 12:55:00,44.66,44.66,44.61,44.61,19878.898663315435,29.0152,29.0152,28.9828,28.9828,19878.8987
2005-04-04 13:00:00,44.6,44.61,44.54,44.55,15766.023077801896,28.9763,28.9828,28.9373,28.9438,15766.0231
2005-04-04 13:05:00,44.55,44.55,44.52,44.52,8682.737347195247,28.9438,28.9438,28.9243,28.9243,8682.7373
2005-04-04 13:10:00,44.51,44.52,44.47,44.47,32903.00468410831,28.9178,28.9243,28.8918,28.8918,32903.0047
2005-04-04 13:15:00,44.47,44.47,44.42,44.43,44327.65908831258,28.8918,28.8918,28.8593,28.8658,44327.6591
2005-04-04 13:20:00,44.44,44.47,44.43,44.47,77801.8964926311,28.8723,28.8918,28.8658,28.8918,77801.8965
2005-04-04 13:25:00,44.47,44.51,44.45,44.51,23306.29498457672,28.8918,28.9178,28.8788,28.9178,23306.295
2005-04-04 13:30:00,44.51,44.54,44.49,44.54,35873.414829201414,28.9178,28.9373,28.9048,28.9373,35873.4148
2005-04-04 13:35:00,44.54,44.55,44.52,44.52,57351.76510910545,28.9373,28.9438,28.9243,28.9243,57351.7651
2005-04-04 13:40:00,44.53,44.55,44.52,44.55,35073.68902090712,28.9308,28.9438,28.9243,28.9438,35073.689
2005-04-04 13:45:00,44.57,44.63,44.57,44.61,37472.866445790016,28.9568,28.9958,28.9568,28.9828,37472.8664
2005-04-04 13:50:00,44.61,44.64,44.57,44.64,45698.61761681709,28.9828,29.0022,28.9568,29.0022,45698.6176
2005-04-04 13:55:00,44.67,44.8,44.66,44.77,50154.23283445676,29.0217,29.1062,29.0152,29.0867,50154.2328
2005-04-04 14:00:00,44.78,44.9,44.77,44.9,73346.28127499143,29.0932,29.1712,29.0867,29.1712,73346.2813
2005-04-04 14:05:00,44.89,44.91,44.82,44.84,72546.55546669713,29.1647,29.1777,29.1192,29.1322,72546.5555
2005-04-04 14:10:00,44.82,44.86,44.82,44.85,59750.942533988346,29.1192,29.1452,29.1192,29.1387,59750.9425
2005-04-04 14:15:00,44.85,44.9,44.82,44.89,63521.07848737576,29.1387,29.1712,29.1192,29.1647,63521.0785
2005-04-04 14:20:00,44.89,44.94,44.89,44.89,34959.44247686508,29.1647,29.1972,29.1647,29.1647,34959.4425
2005-04-04 14:25:00,44.89,44.97,44.89,44.97,69347.65223351994,29.1647,29.2166,29.1647,29.2166,69347.6522
2005-04-04 14:30:00,44.99,45.03,44.97,44.97,117102.7076430938,29.2296,29.2556,29.2166,29.2166,117102.7076
2005-04-04 14:35:00,44.98,44.98,44.9,44.91,83742.71678281733,29.2231,29.2231,29.1712,29.1777,83742.7168
2005-04-04 14:40:00,44.91,44.92,44.85,44.85,58951.21672569405,29.1777,29.1842,29.1387,29.1387,58951.2167
2005-04-04 14:45:00,44.86,44.86,44.82,44.82,73803.2674511596,29.1452,29.1452,29.1192,29.1192,73803.2675
2005-04-04 14:50:00,44.82,44.91,44.82,44.89,72546.55546669713,29.1192,29.1777,29.1192,29.1647,72546.5555
2005-04-04 14:55:00,44.89,44.97,44.81,44.9,109219.69610419284,29.1647,29.2166,29.1127,29.1712,109219.6961
2005-04-04 15:00:00,44.89,44.9,44.83,44.85,143836.3989489318,29.1647,29.1712,29.1257,29.1387,143836.3989
2005-04-04 15:05:00,44.86,44.87,44.82,44.83,47640.80886553182,29.1452,29.1517,29.1192,29.1257,47640.8089
2005-04-04 15:10:00,44.82,44.88,44.82,44.83,66491.48863246887,29.1192,29.1582,29.1192,29.1257,66491.4886
2005-04-04 15:15:00,44.83,44.94,44.82,44.92,60664.91488632469,29.1257,29.1972,29.1192,29.1842,60664.9149
2005-04-04 15:20:00,44.92,44.94,44.89,44.93,63635.3250314178,29.1842,29.1972,29.1647,29.1907,63635.325
2005-04-04 15:25:00,44.93,44.97,44.93,44.93,61807.38032674512,29.1907,29.2166,29.1907,29.1907,61807.3803
2005-04-04 15:30:00,44.93,44.96,44.9,44.94,65920.25591225865,29.1907,29.2101,29.1712,29.1972,65920.2559
2005-04-04 15:35:00,44.94,44.96,44.91,44.96,35873.414829201414,29.1972,29.2101,29.1777,29.2101,35873.4148
2005-04-04 15:40:00,44.96,45.03,44.96,44.98,63521.07848737576,29.2101,29.2556,29.2101,29.2231,63521.0785
2005-04-04 15:45:00,44.98,44.98,44.88,44.88,53581.62915571804,29.2231,29.2231,29.1582,29.1582,53581.6292
2005-04-04 15:50:00,44.88,44.89,44.82,44.82,65006.28355992231,29.1582,29.1647,29.1192,29.1192,65006.2836
2005-04-04 15:55:00,44.82,44.87,44.79,44.84,88312.57854449903,29.1192,29.1517,29.0997,29.1322,88312.5785
2005-04-05 09:30:00,44.82,44.82,44.76,44.8,94481.89192276934,29.1192,29.1192,29.0802,29.1062,94481.8919
2005-04-05 09:35:00,44.81,44.88,44.8,44.86,86598.8803838684,29.1127,29.1582,29.1062,29.1452,86598.8804
2005-04-05 09:40:00,44.87,44.87,44.78,44.82,96195.59008339998,29.1517,29.1517,29.0932,29.1192,96195.5901
2005-04-05 09:45:00,44.81,44.85,44.77,44.84,53810.12224380213,29.1127,29.1387,29.0867,29.1322,53810.1222
2005-04-05 09:50:00,44.83,44.94,44.82,44.89,143036.6731406375,29.1257,29.1972,29.1192,29.1647,143036.6731
2005-04-05 09:55:00,44.89,44.9,44.86,44.89,79972.5808294299,29.1647,29.1712,29.1452,29.1647,79972.5808
2005-04-05 10:00:00,44.88,44.89,44.82,44.83,174911.4589283674,29.1582,29.1647,29.1192,29.1257,174911.4589
2005-04-05 10:05:00,44.83,44.87,44.83,44.84,75059.97943562207,29.1257,29.1517,29.1257,29.1322,75059.9794
2005-04-05 10:10:00,44.84,44.84,44.78,44.8,28675.882554552725,29.1322,29.1322,29.0932,29.1062,28675.8826
2005-04-05 10:15:00,44.8,44.81,44.74,44.78,18393.69359076888,29.1062,29.1127,29.0672,29.0932,18393.6936
2005-04-05 10:20:00,44.77,44.77,44.73,44.75,37015.88026962185,29.0867,29.0867,29.0607,29.0737,37015.8803
2005-04-05 10:25:00,44.75,44.78,44.74,44.75,12795.612932708786,29.0737,29.0932,29.0672,29.0737,12795.6129
2005-04-05 10:30:00,44.74,44.86,44.74,44.86,67633.95407288929,29.0672,29.1452,29.0672,29.1452,67633.9541
2005-04-05 10:35:00,44.86,44.87,44.82,44.83,17251.228150348452,29.1452,29.1517,29.1192,29.1257,17251.2282
2005-04-05 10:40:00,44.83,44.86,44.74,44.74,72546.55546669713,29.1257,29.1452,29.0672,29.0672,72546.5555
2005-04-05 10:45:00,44.74,44.75,44.7,44.71,26505.19821775392,29.0672,29.0737,29.0412,29.0477,26505.1982
2005-04-05 10:50:00,44.7,44.74,44.7,44.73,85913.40111961613,29.0412,29.0672,29.0412,29.0607,85913.4011
2005-04-05 10:55:00,44.73,44.73,44.7,44.73,39529.30423854679,29.0607,29.0607,29.0412,29.0607,39529.3042
2005-04-05 11:00:00,44.72,44.73,44.66,44.66,94367.64537872728,29.0542,29.0607,29.0152,29.0152,94367.6454
2005-04-05 11:05:00,44.65,44.68,44.64,44.64,88198.33200045698,29.0087,29.0282,29.0022,29.0022,88198.332
2005-04-05 11:10:00,44.63,44.64,44.59,44.6,42842.45401576602,28.9958,29.0022,28.9698,28.9763,42842.454
2005-04-05 11:15:00,44.61,44.61,44.58,44.59,56095.05312464298,28.9828,28.9828,28.9633,28.9698,56095.0531
2005-04-05 11:20:00,44.59,44.6,44.58,44.6,71061.35039415058,28.9698,28.9763,28.9633,28.9763,71061.3504
2005-04-05 11:25:00,44.6,44.65,44.6,44.65,41014.50931109334,28.9763,29.0087,28.9763,29.0087,41014.5093
2005-04-05 11:30:00,44.63,44.67,44.61,44.63,37130.12681366389,28.9958,29.0217,28.9828,28.9958,37130.1268
2005-04-05 11:35:00,44.61,44.67,44.61,44.65,22620.81572032446,28.9828,29.0217,28.9828,29.0087,22620.8157
2005-04-05 11:40:00,44.65,44.71,44.65,44.69,67176.96789672112,29.0087,29.0477,29.0087,29.0347,67176.9679
2005-04-05 11:45:00,44.69,44.74,44.68,44.74,59179.709813778136,29.0347,29.0672,29.0282,29.0672,59179.7098
2005-04-05 11:50:00,44.73,44.77,44.73,44.75,29361.36181880498,29.0607,29.0867,29.0607,29.0737,29361.3618
2005-04-05 11:55:00,44.75,44.75,44.68,44.69,56209.299668685024,29.0737,29.0737,29.0282,29.0347,56209.2997
2005-04-05 12:00:00,44.68,44.68,44.67,44.67,139952.01645150234,29.0282,29.0282,29.0217,29.0217,139952.0165
2005-04-05 12:05:00,44.67,44.69,44.66,44.68,45241.63144064892,29.0217,29.0347,29.0152,29.0282,45241.6314
2005-04-05 12:10:00,44.68,44.68,44.66,44.68,47640.80886553182,29.0282,29.0282,29.0152,29.0282,47640.8089
2005-04-05 12:15:00,44.68,44.71,44.68,44.69,85799.1545755741,29.0282,29.0477,29.0282,29.0347,85799.1546
2005-04-05 12:20:00,44.69,44.71,44.68,44.7,58951.21672569405,29.0347,29.0477,29.0282,29.0412,58951.2167
2005-04-05 12:25:00,44.71,44.73,44.71,44.72,40443.27659088313,29.0477,29.0607,29.0477,29.0542,40443.2766
2005-04-05 12:30:00,44.73,44.75,44.72,44.75,102936.1361818805,29.0607,29.0737,29.0542,29.0737,102936.1362
2005-04-05 12:35:00,44.75,44.78,44.75,44.78,15651.776533759854,29.0737,29.0932,29.0737,29.0932,15651.7765
2005-04-05 12:40:00,44.77,44.81,44.75,44.75,19536.159031189305,29.0867,29.1127,29.0737,29.0737,19536.159
2005-04-05 12:45:00,44.75,44.77,44.75,44.76,33931.223580486694,29.0737,29.0867,29.0737,29.0802,33931.2236
2005-04-05 12:50:00,44.75,44.75,44.74,44.75,21021.36410373586,29.0737,29.0737,29.0672,29.0737,21021.3641
2005-04-05 12:55:00,44.75,44.75,44.68,44.7,43185.19364789215,29.0737,29.0737,29.0282,29.0412,43185.1936
2005-04-05 13:00:00,44.69,44.74,44.69,44.73,11767.3940363304,29.0347,29.0672,29.0347,29.0607,11767.394
2005-04-05 13:05:00,44.73,44.75,44.72,44.74,7311.778818690735,29.0607,29.0737,29.0542,29.0672,7311.7788
2005-04-05 13:10:00,44.73,44.78,44.73,44.78,29247.11527476294,29.0607,29.0932,29.0607,29.0932,29247.1153
2005-04-05 13:15:00,44.77,44.77,44.72,44.75,16794.24197418028,29.0867,29.0867,29.0542,29.0737,16794.242
2005-04-05 13:20:00,44.74,44.75,44.71,44.74,10510.68205186793,29.0672,29.0737,29.0477,29.0672,10510.6821
2005-04-05 13:25:00,44.74,44.75,44.72,44.73,8339.99771506912,29.0672,29.0737,29.0542,29.0607,8339.9977
2005-04-05 13:30:00,44.73,44.74,44.71,44.73,171369.8160630641,29.0607,29.0672,29.0477,29.0607,171369.8161
2005-04-05 13:35:00,44.73,44.75,44.7,44.73,85799.1545755741,29.0607,29.0737,29.0412,29.0607,85799.1546
2005-04-05 13:40:00,44.73,44.74,44.7,44.7,21478.35027990404,29.0607,29.0672,29.0412,29.0412,21478.3503
2005-04-05 13:45:00,44.7,44.73,44.67,44.73,39986.29041471495,29.0412,29.0607,29.0217,29.0607,39986.2904
2005-04-05 13:50:00,44.72,44.75,44.69,44.71,27304.92402604821,29.0542,29.0737,29.0347,29.0477,27304.924
2005-04-05 13:55:00,44.72,44.79,44.71,44.75,29704.10145093111,29.0542,29.0997,29.0477,29.0737,29704.1015
2005-04-05 14:00:00,44.75,44.82,44.73,44.75,39300.8111504627,29.0737,29.1192,29.0607,29.0737,39300.8112
2005-04-05 14:05:00,44.75,44.75,44.71,44.71,39072.31806237861,29.0737,29.0737,29.0477,29.0477,39072.3181
2005-04-05 14:10:00,44.7,44.72,44.69,44.71,39300.8111504627,29.0412,29.0542,29.0347,29.0477,39300.8112
2005-04-05 14:15:00,44.71,44.71,44.62,44.65,195932.82303210328,29.0477,29.0477,28.9893,29.0087,195932.823
2005-04-05 14:20:00,44.63,44.73,44.61,44.71,68433.67988118359,28.9958,29.0607,28.9828,29.0477,68433.6799
2005-04-05 14:25:00,44.7,44.76,44.68,44.76,33702.7304924026,29.0412,29.0802,29.0282,29.0802,33702.7305
2005-04-05 14:30:00,44.76,44.78,44.75,44.75,12224.380212498572,29.0802,29.0932,29.0737,29.0737,12224.3802
2005-04-05 14:35:00,44.75,44.8,44.74,44.8,34959.44247686508,29.0737,29.1062,29.0672,29.1062,34959.4425
2005-04-05 14:40:00,44.8,44.82,44.74,44.75,38158.34571004228,29.1062,29.1192,29.0672,29.0737,38158.3457
2005-04-05 14:45:00,44.75,44.81,44.75,44.81,27419.170570090257,29.0737,29.1127,29.0737,29.1127,27419.1706
2005-04-05 14:50:00,44.81,44.82,44.76,44.78,53353.136067633954,29.1127,29.1192,29.0802,29.0932,53353.1361
2005-04-05 14:55:00,44.78,44.78,44.74,44.74,18393.69359076888,29.0932,29.0932,29.0672,29.0672,18393.6936
2005-04-05 15:00:00,44.73,44.79,44.73,44.78,32103.27887581401,29.0607,29.0997,29.0607,29.0932,32103.2789
2005-04-05 15:05:00,44.77,44.8,44.75,44.75,37015.88026962185,29.0867,29.1062,29.0737,29.0737,37015.8803
2005-04-05 15:10:00,44.73,44.77,44.73,44.75,40214.78350279904,29.0607,29.0867,29.0607,29.0737,40214.7835
2005-04-05 15:15:00,44.75,44.77,44.74,44.75,52896.149891465786,29.0737,29.0867,29.0672,29.0737,52896.1499
2005-04-05 15:20:00,44.75,44.8,44.75,44.79,34502.456300696904,29.0737,29.1062,29.0737,29.0997,34502.4563
2005-04-05 15:25:00,44.78,44.82,44.77,44.77,30618.073803267453,29.0932,29.1192,29.0867,29.0867,30618.0738
2005-04-05 15:30:00,44.77,44.82,44.77,44.81,55638.06694847481,29.0867,29.1192,29.0867,29.1127,55638.0669
2005-04-05 15:35:00,44.81,44.82,44.78,44.81,34045.470124528736,29.1127,29.1192,29.0932,29.1127,34045.4701
2005-04-05 15:40:00,44.8,44.8,44.75,44.75,58951.21672569405,29.1062,29.1062,29.0737,29.0737,58951.2167
2005-04-05 15:45:00,44.75,44.8,44.72,44.79,79287.10156517765,29.0737,29.1062,29.0542,29.0997,79287.1016
2005-04-05 15:50:00,44.79,44.86,44.79,44.83,90140.52324917172,29.0997,29.1452,29.0997,29.1257,90140.5232
2005-04-05 15:55:00,44.83,44.86,44.8,44.84,94367.64537872728,29.1257,29.1452,29.1062,29.1322,94367.6454
2005-04-06 09:30:00,44.95,45.05,44.95,45.04,109333.9426482349,29.2037,29.2686,29.2037,29.2621,109333.9426
2005-04-06 09:35:00,45.03,45.04,44.95,45.01,23877.52770478693,29.2556,29.2621,29.2037,29.2426,23877.5277
2005-04-06 09:40:00,45.02,45.05,44.99,45.05,23763.28116074489,29.2491,29.2686,29.2296,29.2686,23763.2812
2005-04-06 09:45:00,45.04,45.06,45.02,45.02,71746.82965840283,29.2621,29.2751,29.2491,29.2491,71746.8297
2005-04-06 09:50:00,45.03,45.17,45.03,45.17,86027.64766365818,29.2556,29.3466,29.2556,29.3466,86027.6477
2005-04-06 09:55:00,45.15,45.15,45.1,45.11,78487.37575688335,29.3336,29.3336,29.3011,29.3076,78487.3758
2005-04-06 10:00:00,45.1,45.12,45.08,45.12,58265.73746144179,29.3011,29.3141,29.2881,29.3141,58265.7375
2005-04-06 10:05:00,45.12,45.15,45.11,45.13,59293.95635782018,29.3141,29.3336,29.3076,29.3206,59293.9564
2005-04-06 10:10:00,45.13,45.17,45.1,45.12,86370.3872957843,29.3206,29.3466,29.3011,29.3141,86370.3873
2005-04-06 10:15:00,45.12,45.14,45.06,45.09,80543.81354964012,29.3141,29.3271,29.2751,29.2946,80543.8135
2005-04-06 10:20:00,45.08,45.1,45.03,45.03,71518.33657031874,29.2881,29.3011,29.2556,29.2556,71518.3366
2005-04-06 10:25:00,45.03,45.06,45.0,45.01,27419.170570090257,29.2556,29.2751,29.2361,29.2426,27419.1706
2005-04-06 10:30:00,45.01,45.08,45.01,45.03,57808.75128527362,29.2426,29.2881,29.2426,29.2556,57808.7513
2005-04-06 10:35:00,45.03,45.03,44.99,44.99,32903.00468410831,29.2556,29.2556,29.2296,29.2296,32903.0047
2005-04-06 10:40:00,44.99,45.06,44.99,45.03,23534.7880726608,29.2296,29.2751,29.2296,29.2556,23534.7881
2005-04-06 10:45:00,45.04,45.09,45.02,45.03,51068.2051867931,29.2621,29.2946,29.2491,29.2556,51068.2052
2005-04-06 10:50:00,45.04,45.05,45.01,45.03,13709.585285045128,29.2621,29.2686,29.2426,29.2556,13709.5853
2005-04-06 10:55:00,45.03,45.09,45.0,45.08,72546.55546669713,29.2556,29.2946,29.2361,29.2881,72546.5555
2005-04-06 11:00:00,45.08,45.16,45.07,45.16,46955.32960127956,29.2881,29.3401,29.2816,29.3401,46955.3296
2005-04-06 11:05:00,45.17,45.2,45.14,45.2,122358.04866902776,29.3466,29.3661,29.3271,29.3661,122358.0487
2005-04-06 11:10:00,45.2,45.32,45.2,45.31,100079.97258082945,29.3661,29.444,29.3661,29.4375,100079.9726
2005-04-06 11:15:00,45.3,45.31,45.21,45.23,70718.61076202444,29.431,29.4375,29.3726,29.3856,70718.6108
2005-04-06 11:20:00,45.22,45.3,45.21,45.29,51410.944818919226,29.3791,29.431,29.3726,29.4245,51410.9448
2005-04-06 11:25:00,45.29,45.38,45.28,45.35,52096.424083171485,29.4245,29.483,29.4181,29.4635,52096.4241
2005-04-06 11:30:00,45.35,45.39,45.29,45.29,27190.67748200617,29.4635,29.4895,29.4245,29.4245,27190.6775
2005-04-06 11:35:00,45.28,45.31,45.25,45.28,17136.98160630641,29.4181,29.4375,29.3986,29.4181,17136.9816
2005-04-06 11:40:00,45.29,45.29,45.21,45.23,28333.1429224266,29.4245,29.4245,29.3726,29.3856,28333.1429
2005-04-06 11:45:00,45.23,45.28,45.22,45.25,13595.338741003085,29.3856,29.4181,29.3791,29.3986,13595.3387
2005-04-06 11:50:00,45.25,45.25,45.19,45.19,28333.1429224266,29.3986,29.3986,29.3596,29.3596,28333.1429
2005-04-06 11:55:00,45.19,45.23,45.17,45.18,32560.265051982176,29.3596,29.3856,29.3466,29.3531,32560.2651
2005-04-06 12:00:00,45.17,45.21,45.15,45.17,20221.638295441564,29.3466,29.3726,29.3336,29.3466,20221.6383
2005-04-06 12:05:00,45.17,45.21,45.16,45.19,19193.41939906318,29.3466,29.3726,29.3401,29.3596,19193.4194
2005-04-06 12:10:00,45.19,45.22,45.17,45.18,20907.11755969382,29.3596,29.3791,29.3466,29.3531,20907.1176
2005-04-06 12:15:00,45.19,45.23,45.18,45.21,47412.31577744773,29.3596,29.3856,29.3531,29.3726,47412.3158
2005-04-06 12:20:00,45.2,45.27,45.2,45.27,90140.52324917172,29.3661,29.4116,29.3661,29.4116,90140.5232
2005-04-06 12:25:00,45.27,45.32,45.27,45.31,48897.52084999429,29.4116,29.444,29.4116,29.4375,48897.5208
2005-04-06 12:30:00,45.31,45.31,45.22,45.24,53353.136067633954,29.4375,29.4375,29.3791,29.3921,53353.1361
2005-04-06 12:35:00,45.24,45.28,45.22,45.24,49240.260482120415,29.3921,29.4181,29.3791,29.3921,49240.2605
2005-04-06 12:40:00,45.25,45.27,45.24,45.24,40329.030046841086,29.3986,29.4116,29.3921,29.3921,40329.03
2005-04-06 12:45:00,45.24,45.26,45.24,45.25,17593.96778247458,29.3921,29.4051,29.3921,29.3986,17593.9678
2005-04-06 12:50:00,45.24,45.25,45.23,45.24,32446.01850794013,29.3921,29.3986,29.3856,29.3921,32446.0185
2005-04-06 12:55:00,45.24,45.24,45.22,45.22,43527.93328001828,29.3921,29.3921,29.3791,29.3791,43527.9333
2005-04-06 13:00:00,45.24,45.29,45.23,45.29,26847.937849880043,29.3921,29.4245,29.3856,29.4245,26847.9378
2005-04-06 13:05:00,45.29,45.31,45.29,45.3,14737.804181423511,29.4245,29.4375,29.4245,29.431,14737.8042
2005-04-06 13:10:00,45.3,45.31,45.29,45.29,13138.352564834911,29.431,29.4375,29.4245,29.4245,13138.3526
2005-04-06 13:15:00,45.3,45.31,45.24,45.24,19878.898663315435,29.431,29.4375,29.3921,29.3921,19878.8987
2005-04-06 13:20:00,45.24,45.31,45.24,45.26,21021.36410373586,29.3921,29.4375,29.3921,29.4051,21021.3641
2005-04-06 13:25:00,45.26,45.26,45.23,45.24,11424.654404204271,29.4051,29.4051,29.3856,29.3921,11424.6544
2005-04-06 13:30:00,45.24,45.25,45.22,45.22,18279.44704672684,29.3921,29.3986,29.3791,29.3791,18279.447
2005-04-06 13:35:00,45.22,45.23,45.2,45.2,14395.064549297384,29.3791,29.3856,29.3661,29.3661,14395.0645
2005-04-06 13:40:00,45.2,45.21,45.19,45.2,9710.956243573632,29.3661,29.3726,29.3596,29.3661,9710.9562
2005-04-06 13:45:00,45.2,45.21,45.12,45.13,21821.08991203016,29.3661,29.3726,29.3141,29.3206,21821.0899
2005-04-06 13:50:00,45.12,45.12,45.05,45.06,38386.83879812636,29.3141,29.3141,29.2686,29.2751,38386.8388
2005-04-06 13:55:00,45.06,45.1,45.01,45.09,50496.97246658288,29.2751,29.3011,29.2426,29.2946,50496.9725
2005-04-06 14:00:00,45.1,45.1,45.03,45.1,52553.41025933965,29.3011,29.3011,29.2556,29.3011,52553.4103
2005-04-06 14:05:00,45.1,45.13,45.09,45.1,27190.67748200617,29.3011,29.3206,29.2946,29.3011,27190.6775
2005-04-06 14:10:00,45.09,45.12,45.08,45.1,27990.40329030047,29.2946,29.3141,29.2881,29.3011,27990.4033
2005-04-06 14:15:00,45.09,45.12,45.08,45.12,19421.912487147263,29.2946,29.3141,29.2881,29.3141,19421.9125
2005-04-06 14:20:00,45.12,45.15,45.1,45.14,29361.36181880498,29.3141,29.3336,29.3011,29.3271,29361.3618
2005-04-06 14:25:00,45.14,45.23,45.14,45.21,46498.343425111394,29.3271,29.3856,29.3271,29.3726,46498.3434
2005-04-06 14:30:00,45.22,45.23,45.17,45.2,21135.610647777907,29.3791,29.3856,29.3466,29.3661,21135.6106
2005-04-06 14:35:00,45.2,45.21,45.19,45.2,14395.064549297384,29.3661,29.3726,29.3596,29.3661,14395.0645
2005-04-06 14:40:00,45.19,45.2,45.14,45.17,31189.306523477662,29.3596,29.3661,29.3271,29.3466,31189.3065
2005-04-06 14:45:00,45.16,45.21,45.16,45.18,35530.67519707529,29.3401,29.3726,29.3401,29.3531,35530.6752
2005-04-06 14:50:00,45.18,45.2,45.18,45.2,9253.970067405462,29.3531,29.3661,29.3531,29.3661,9253.9701
2005-04-06 14:55:00,45.2,45.2,45.11,45.14,29589.854906889068,29.3661,29.3661,29.3076,29.3271,29589.8549
2005-04-06 15:00:00,45.12,45.13,45.09,45.1,22963.55535245059,29.3141,29.3206,29.2946,29.3011,22963.5554
2005-04-06 15:05:00,45.1,45.14,45.09,45.14,20564.37792756769,29.3011,29.3271,29.2946,29.3271,20564.3779
2005-04-06 15:10:00,45.13,45.14,45.1,45.14,17708.214326516623,29.3206,29.3271,29.3011,29.3271,17708.2143
2005-04-06 15:15:00,45.14,45.16,45.1,45.1,36216.15446132755,29.3271,29.3401,29.3011,29.3011,36216.1545
2005-04-06 15:20:00,45.1,45.1,45.02,45.05,125214.21227007885,29.3011,29.3011,29.2491,29.2686,125214.2123
2005-04-06 15:25:00,45.05,45.09,45.03,45.06,82486.00479835486,29.2686,29.2946,29.2556,29.2751,82486.0048
2005-04-06 15:30:00,45.05,45.06,45.01,45.03,37015.88026962185,29.2686,29.2751,29.2426,29.2556,37015.8803
2005-04-06 15:35:00,45.03,45.08,45.02,45.07,39757.79732663087,29.2556,29.2881,29.2491,29.2816,39757.7973
2005-04-06 15:40:00,45.08,45.12,45.08,45.11,40557.52313492517,29.2881,29.3141,29.2881,29.3076,40557.5231
2005-04-06 15:45:00,45.12,45.13,45.1,45.12,32674.511596024226,29.3141,29.3206,29.3011,29.3141,32674.5116
2005-04-06 15:50:00,45.11,45.13,45.09,45.1,77344.91031646293,29.3076,29.3206,29.2946,29.3011,77344.9103
2005-04-06 15:55:00,45.1,45.11,45.09,45.11,54381.35496401234,29.3011,29.3076,29.2946,29.3076,54381.355
2005-04-07 09:30:00,45.27,45.27,45.1,45.17,111390.38044099166,29.4116,29.4116,29.3011,29.3466,111390.3804
2005-04-07 09:35:00,45.21,45.21,45.1,45.1,41014.50931109334,29.3726,29.3726,29.3011,29.3011,41014.5093
2005-04-07 09:40:00,45.12,45.16,45.04,45.12,49468.7535702045,29.3141,29.3401,29.2621,29.3141,49468.7536
2005-04-07 09:45:00,45.13,45.15,45.06,45.12,25019.99314520736,29.3206,29.3336,29.2751,29.3141,25019.9931
2005-04-07 09:50:00,45.12,45.24,45.12,45.2,33931.223580486694,29.3141,29.3921,29.3141,29.3661,33931.2236
2005-04-07 09:55:00,45.21,45.29,45.18,45.2,51867.9309950874,29.3726,29.4245,29.3531,29.3661,51867.931
2005-04-07 10:00:00,45.19,45.24,45.12,45.24,64549.29738375414,29.3596,29.3921,29.3141,29.3921,64549.2974
2005-04-07 10:05:00,45.23,45.26,45.22,45.24,57922.99782931567,29.3856,29.4051,29.3791,29.3921,57922.9978
2005-04-07 10:10:00,45.24,45.28,45.24,45.26,65349.02319204845,29.3921,29.4181,29.3921,29.4051,65349.0232
2005-04-07 10:15:00,45.26,45.29,45.25,45.28,13252.599108876955,29.4051,29.4245,29.3986,29.4181,13252.5991
2005-04-07 10:20:00,45.28,45.33,45.26,45.31,73689.02090711756,29.4181,29.4505,29.4051,29.4375,73689.0209
2005-04-07 10:25:00,45.32,45.32,45.29,45.3,7654.518450816863,29.444,29.444,29.4245,29.431,7654.5185
2005-04-07 10:30:00,45.29,45.38,45.28,45.36,53467.382611676,29.4245,29.483,29.4181,29.47,53467.3826
2005-04-07 10:35:00,45.37,45.38,45.31,45.36,28675.882554552725,29.4765,29.483,29.4375,29.47,28675.8826
2005-04-07 10:40:00,45.36,45.37,45.34,45.34,26048.212041585743,29.47,29.4765,29.457,29.457,26048.212
2005-04-07 10:45:00,45.34,45.38,45.34,45.38,38729.57843025248,29.457,29.483,29.457,29.483,38729.5784
2005-04-07 10:50:00,45.38,45.41,45.37,45.38,43984.91945618645,29.483,29.5025,29.4765,29.483,43984.9195
2005-04-07 10:55:00,45.39,45.39,45.34,45.34,15651.776533759854,29.4895,29.4895,29.457,29.457,15651.7765
2005-04-07 11:00:00,45.34,45.38,45.31,45.38,39986.29041471495,29.457,29.483,29.4375,29.483,39986.2904
2005-04-07 11:05:00,45.38,45.38,45.32,45.35,34730.94938878099,29.483,29.483,29.444,29.4635,34730.9494
2005-04-07 11:10:00,45.36,45.38,45.33,45.34,38615.33188621044,29.47,29.483,29.4505,29.457,38615.3319
2005-04-07 11:15:00,45.33,45.34,45.31,45.31,24563.006969039187,29.4505,29.457,29.4375,29.4375,24563.007
2005-04-07 11:20:00,45.31,45.38,45.31,45.35,62835.5992231235,29.4375,29.483,29.4375,29.4635,62835.5992
2005-04-07 11:25:00,45.34,45.34,45.32,45.32,43984.91945618645,29.457,29.457,29.444,29.444,43984.9195
2005-04-07 11:30:00,45.32,45.32,45.26,45.27,37244.37335770593,29.444,29.444,29.4051,29.4116,37244.3734
2005-04-07 11:35:00,45.26,45.3,45.24,45.28,36558.89409345367,29.4051,29.431,29.3921,29.4181,36558.8941
2005-04-07 11:40:00,45.28,45.28,45.23,45.23,41814.23511938764,29.4181,29.4181,29.3856,29.3856,41814.2351
2005-04-07 11:45:00,45.24,45.24,45.1,45.14,41128.75585513538,29.3921,29.3921,29.3011,29.3271,41128.7559
2005-04-07 11:50:00,45.14,45.19,45.13,45.19,31189.306523477662,29.3271,29.3596,29.3206,29.3596,31189.3065
2005-04-07 11:55:00,45.19,45.21,45.17,45.2,23649.034616702844,29.3596,29.3726,29.3466,29.3661,23649.0346
2005-04-07 12:00:00,45.2,45.22,45.2,45.22,19421.912487147263,29.3661,29.3791,29.3661,29.3791,19421.9125
2005-04-07 12:05:00,45.21,45.22,45.2,45.22,75973.95178795842,29.3726,29.3791,29.3661,29.3791,75973.9518
2005-04-07 12:10:00,45.22,45.28,45.22,45.25,42956.70055980807,29.3791,29.4181,29.3791,29.3986,42956.7006
2005-04-07 12:15:00,45.24,45.26,45.22,45.23,37701.3595338741,29.3921,29.4051,29.3791,29.3856,37701.3595
2005-04-07 12:20:00,45.23,45.24,45.18,45.18,34959.44247686508,29.3856,29.3921,29.3531,29.3531,34959.4425
2005-04-07 12:25:00,45.18,45.26,45.17,45.24,18165.200502684795,29.3531,29.4051,29.3466,29.3921,18165.2005
2005-04-07 12:30:00,45.24,45.29,45.24,45.25,29818.34799497315,29.3921,29.4245,29.3921,29.3986,29818.348
2005-04-07 12:35:00,45.25,45.34,45.25,45.34,143722.15240488976,29.3986,29.457,29.3986,29.457,143722.1524
2005-04-07 12:40:00,45.34,45.38,45.34,45.38,43070.94710385011,29.457,29.483,29.457,29.483,43070.9471
2005-04-07 12:45:00,45.38,45.39,45.34,45.34,35873.414829201414,29.483,29.4895,29.457,29.457,35873.4148
2005-04-07 12:50:00,45.35,45.36,45.31,45.32,51296.698274877184,29.4635,29.47,29.4375,29.444,51296.6983
2005-04-07 12:55:00,45.31,45.32,45.3,45.31,26390.951673711872,29.4375,29.444,29.431,29.4375,26390.9517
2005-04-07 13:00:00,45.31,45.31,45.27,45.29,21706.84336798812,29.4375,29.4375,29.4116,29.4245,21706.8434
2005-04-07 13:05:00,45.28,45.28,45.2,45.21,57009.025476979325,29.4181,29.4181,29.3661,29.3726,57009.0255
2005-04-07 13:10:00,45.2,45.22,45.18,45.2,43299.4401919342,29.3661,29.3791,29.3531,29.3661,43299.4402
2005-04-07 13:15:00,45.2,45.23,45.18,45.23,14166.571461213298,29.3661,29.3856,29.3531,29.3856,14166.5715
2005-04-07 13:20:00,45.22,45.26,45.21,45.26,38958.07151833657,29.3791,29.4051,29.3726,29.4051,38958.0715
2005-04-07 13:25:00,45.26,45.27,45.24,45.25,19536.159031189305,29.4051,29.4116,29.3921,29.3986,19536.159
2005-04-07 13:30:00,45.25,45.26,45.22,45.23,19307.66594310522,29.3986,29.4051,29.3791,29.3856,19307.6659
2005-04-07 13:35:00,45.23,45.24,45.15,45.17,33474.23740431852,29.3856,29.3921,29.3336,29.3466,33474.2374
2005-04-07 13:40:00,45.16,45.17,45.11,45.16,114246.54404204272,29.3401,29.3466,29.3076,29.3401,114246.544
2005-04-07 13:45:00,45.15,45.15,45.13,45.13,28561.636010510683,29.3336,29.3336,29.3206,29.3206,28561.636
2005-04-07 13:50:00,45.12,45.16,45.1,45.14,32331.771963898093,29.3141,29.3401,29.3011,29.3271,32331.772
2005-04-07 13:55:00,45.13,45.14,45.12,45.13,27076.430937964127,29.3206,29.3271,29.3141,29.3206,27076.4309
2005-04-07 14:00:00,45.13,45.15,45.12,45.13,21935.336456072204,29.3206,29.3336,29.3141,29.3206,21935.3365
2005-04-07 14:05:00,45.13,45.2,45.13,45.19,33017.25122815035,29.3206,29.3661,29.3206,29.3596,33017.2512
2005-04-07 14:10:00,45.18,45.18,45.12,45.14,33702.7304924026,29.3531,29.3531,29.3141,29.3271,33702.7305
2005-04-07 14:15:00,45.13,45.15,45.12,45.14,21021.36410373586,29.3206,29.3336,29.3141,29.3271,21021.3641
2005-04-07 14:20:00,45.14,45.16,45.1,45.14,32674.511596024226,29.3271,29.3401,29.3011,29.3271,32674.5116
2005-04-07 14:25:00,45.15,45.15,45.1,45.1,15423.283445675768,29.3336,29.3336,29.3011,29.3011,15423.2834
2005-04-07 14:30:00,45.1,45.17,45.09,45.16,39529.30423854679,29.3011,29.3466,29.2946,29.3401,39529.3042
2005-04-07 14:35:00,45.16,45.2,45.13,45.15,45127.38489660688,29.3401,29.3661,29.3206,29.3336,45127.3849
2005-04-07 14:40:00,45.16,45.21,45.15,45.19,42271.22129555581,29.3401,29.3726,29.3336,29.3596,42271.2213
2005-04-07 14:45:00,45.19,45.23,45.19,45.23,28790.129098594767,29.3596,29.3856,29.3596,29.3856,28790.1291
2005-04-07 14:50:00,45.23,45.25,45.23,45.24,18393.69359076888,29.3856,29.3986,29.3856,29.3921,18393.6936
2005-04-07 14:55:00,45.23,45.24,45.2,45.24,70947.10385010854,29.3856,29.3921,29.3661,29.3921,70947.1039
2005-04-07 15:00:00,45.24,45.3,45.23,45.24,38958.07151833657,29.3921,29.431,29.3856,29.3921,38958.0715
2005-04-07 15:05:00,45.24,45.24,45.18,45.19,31417.79961156175,29.3921,29.3921,29.3531,29.3596,31417.7996
2005-04-07 15:10:00,45.17,45.23,45.17,45.23,30732.32034730949,29.3466,29.3856,29.3466,29.3856,30732.3203
2005-04-07 15:15:00,45.22,45.27,45.22,45.25,50496.97246658288,29.3791,29.4116,29.3791,29.3986,50496.9725
2005-04-07 15:20:00,45.25,45.26,45.23,45.26,24677.25351308123,29.3986,29.4051,29.3856,29.4051,24677.2535
2005-04-07 15:25:00,45.26,45.28,45.24,45.24,26505.19821775392,29.4051,29.4181,29.3921,29.3921,26505.1982
2005-04-07 15:30:00,45.24,45.27,45.23,45.26,26276.705129669823,29.3921,29.4116,29.3856,29.4051,26276.7051
2005-04-07 15:35:00,45.27,45.28,45.25,45.28,31189.306523477662,29.4116,29.4181,29.3986,29.4181,31189.3065
2005-04-07 15:40:00,45.28,45.28,45.22,45.24,64092.31120758597,29.4181,29.4181,29.3791,29.3921,64092.3112
2005-04-07 15:45:00,45.24,45.29,45.24,45.25,43299.4401919342,29.3921,29.4245,29.3921,29.3986,43299.4402
2005-04-07 15:50:00,45.24,45.27,45.23,45.25,65234.7766480064,29.3921,29.4116,29.3856,29.3986,65234.7766
2005-04-07 15:55:00,45.26,45.29,45.25,45.29,98709.01405232491,29.4051,29.4245,29.3986,29.4245,98709.0141
2005-04-08 09:30:00,45.3,45.38,45.22,45.26,48097.79504169999,29.431,29.483,29.3791,29.4051,48097.795
2005-04-08 09:35:00,45.26,45.33,45.26,45.31,7083.285730606649,29.4051,29.4505,29.4051,29.4375,7083.2857
2005-04-08 09:40:00,45.29,45.31,45.21,45.24,49240.260482120415,29.4245,29.4375,29.3726,29.3921,49240.2605
2005-04-08 09:45:00,45.24,45.34,45.24,45.31,43070.94710385011,29.3921,29.457,29.3921,29.4375,43070.9471
2005-04-08 09:50:00,45.3,45.38,45.27,45.35,27990.40329030047,29.431,29.483,29.4116,29.4635,27990.4033
2005-04-08 09:55:00,45.34,45.36,45.25,45.34,38044.09916600023,29.457,29.47,29.3986,29.457,38044.0992
2005-04-08 10:00:00,45.35,45.36,45.23,45.29,25019.99314520736,29.4635,29.47,29.3856,29.4245,25019.9931
2005-04-08 10:05:00,45.3,45.31,45.21,45.22,21021.36410373586,29.431,29.4375,29.3726,29.3791,21021.3641
2005-04-08 10:10:00,45.24,45.24,45.18,45.21,50268.4793784988,29.3921,29.3921,29.3531,29.3726,50268.4794
2005-04-08 10:15:00,45.2,45.22,45.15,45.22,33702.7304924026,29.3661,29.3791,29.3336,29.3791,33702.7305
2005-04-08 10:20:00,45.22,45.29,45.21,45.24,29018.62218667885,29.3791,29.4245,29.3726,29.3921,29018.6222
2005-04-08 10:25:00,45.23,45.24,45.14,45.15,19536.159031189305,29.3856,29.3921,29.3271,29.3336,19536.159
2005-04-08 10:30:00,45.15,45.15,45.12,45.12,15080.54381354964,29.3336,29.3336,29.3141,29.3141,15080.5438
2005-04-08 10:35:00,45.13,45.13,45.08,45.13,30960.81343539358,29.3206,29.3206,29.2881,29.3206,30960.8134
2005-04-08 10:40:00,45.13,45.13,45.07,45.12,26619.44476179596,29.3206,29.3206,29.2816,29.3141,26619.4448
2005-04-08 10:45:00,45.12,45.17,45.09,45.16,39529.30423854679,29.3141,29.3466,29.2946,29.3401,39529.3042
2005-04-08 10:50:00,45.16,45.17,45.13,45.15,9710.956243573632,29.3401,29.3466,29.3206,29.3336,9710.9562
2005-04-08 10:55:00,45.15,45.18,45.14,45.16,6512.053010396436,29.3336,29.3531,29.3271,29.3401,6512.053
2005-04-08 11:00:00,45.15,45.15,45.1,45.15,12338.626756540614,29.3336,29.3336,29.3011,29.3336,12338.6268
2005-04-08 11:05:00,45.14,45.16,45.13,45.16,11424.654404204271,29.3271,29.3401,29.3206,29.3401,11424.6544
2005-04-08 11:10:00,45.16,45.19,45.16,45.18,34273.96321261282,29.3401,29.3596,29.3401,29.3531,34273.9632
2005-04-08 11:15:00,45.2,45.2,45.15,45.17,16908.488518222322,29.3661,29.3661,29.3336,29.3466,16908.4885
2005-04-08 11:20:00,45.17,45.2,45.17,45.19,10282.188963783845,29.3466,29.3661,29.3466,29.3596,10282.189
2005-04-08 11:25:00,45.19,45.2,45.17,45.17,15880.26962184394,29.3596,29.3661,29.3466,29.3466,15880.2696
2005-04-08 11:30:00,45.17,45.17,45.14,45.14,23649.034616702844,29.3466,29.3466,29.3271,29.3271,23649.0346
2005-04-08 11:35:00,45.14,45.2,45.14,45.18,23077.80189649263,29.3271,29.3661,29.3271,29.3531,23077.8019
2005-04-08 11:40:00,45.17,45.18,45.09,45.09,35987.66137324346,29.3466,29.3531,29.2946,29.2946,35987.6614
2005-04-08 11:45:00,45.09,45.13,45.03,45.07,66719.98172055295,29.2946,29.3206,29.2556,29.2816,66719.9817
2005-04-08 11:50:00,45.09,45.1,45.04,45.09,31760.53924368788,29.2946,29.3011,29.2621,29.2946,31760.5392
2005-04-08 11:55:00,45.07,45.12,45.03,45.12,15766.023077801896,29.2816,29.3141,29.2556,29.3141,15766.0231
2005-04-08 12:00:00,45.15,45.18,45.13,45.17,31075.059979435624,29.3336,29.3531,29.3206,29.3466,31075.06
2005-04-08 12:05:00,45.18,45.19,45.17,45.17,19079.172855021137,29.3531,29.3596,29.3466,29.3466,19079.1729
2005-04-08 12:10:00,45.17,45.18,45.17,45.17,13481.092196961044,29.3466,29.3531,29.3466,29.3466,13481.0922
2005-04-08 12:15:00,45.18,45.21,45.17,45.21,13024.106020792871,29.3531,29.3726,29.3466,29.3726,13024.106
2005-04-08 12:20:00,45.18,45.18,45.17,45.18,32674.511596024226,29.3531,29.3531,29.3466,29.3531,32674.5116
2005-04-08 12:25:00,45.18,45.24,45.18,45.2,9596.70969953159,29.3531,29.3921,29.3531,29.3661,9596.7097
2005-04-08 12:30:00,45.19,45.19,45.17,45.17,6854.792642522564,29.3596,29.3596,29.3466,29.3466,6854.7926
2005-04-08 12:35:00,45.17,45.18,45.17,45.17,12681.366388666744,29.3466,29.3531,29.3466,29.3466,12681.3664
2005-04-08 12:40:00,45.17,45.18,45.16,45.17,10396.435507825889,29.3466,29.3531,29.3401,29.3466,10396.4355
2005-04-08 12:45:00,45.18,45.2,45.14,45.14,14052.324917171256,29.3531,29.3661,29.3271,29.3271,14052.3249
2005-04-08 12:50:00,45.14,45.16,45.12,45.14,13709.585285045128,29.3271,29.3401,29.3141,29.3271,13709.5853
2005-04-08 12:55:00,45.14,45.14,45.08,45.08,19764.6521192734,29.3271,29.3271,29.2881,29.2881,19764.6521
2005-04-08 13:00:00,45.09,45.16,45.09,45.16,10510.68205186793,29.2946,29.3401,29.2946,29.3401,10510.6821
2005-04-08 13:05:00,45.16,45.17,45.12,45.12,22392.32263224037,29.3401,29.3466,29.3141,29.3141,22392.3226
2005-04-08 13:10:00,45.12,45.2,45.11,45.17,29704.10145093111,29.3141,29.3661,29.3076,29.3466,29704.1015
2005-04-08 13:15:00,45.18,45.19,45.13,45.17,24334.513880955103,29.3531,29.3596,29.3206,29.3466,24334.5139
2005-04-08 13:20:00,45.16,45.19,45.14,45.18,29475.608362847022,29.3401,29.3596,29.3271,29.3531,29475.6084
2005-04-08 13:25:00,45.17,45.22,45.14,45.17,16337.255798012113,29.3466,29.3791,29.3271,29.3466,16337.2558
2005-04-08 13:30:00,45.16,45.17,45.14,45.15,20221.638295441564,29.3401,29.3466,29.3271,29.3336,20221.6383
2005-04-08 13:35:00,45.13,45.19,45.13,45.19,30161.08762709928,29.3206,29.3596,29.3206,29.3596,30161.0876
2005-04-08 13:40:00,45.2,45.2,45.18,45.19,6283.55992231235,29.3661,29.3661,29.3531,29.3596,6283.5599
2005-04-08 13:45:00,45.2,45.2,45.15,45.16,8796.98389123729,29.3661,29.3661,29.3336,29.3401,8796.9839
2005-04-08 13:50:00,45.15,45.16,45.13,45.14,5940.820290186222,29.3336,29.3401,29.3206,29.3271,5940.8203
2005-04-08 13:55:00,45.13,45.17,45.13,45.17,12110.133668456529,29.3206,29.3466,29.3206,29.3466,12110.1337
2005-04-08 14:00:00,45.16,45.16,45.12,45.14,24563.006969039187,29.3401,29.3401,29.3141,29.3271,24563.007
2005-04-08 14:05:00,45.14,45.17,45.08,45.14,81457.78590197647,29.3271,29.3466,29.2881,29.3271,81457.7859
2005-04-08 14:10:00,45.12,45.15,45.11,45.14,18964.92631097909,29.3141,29.3336,29.3076,29.3271,18964.9263
2005-04-08 14:15:00,45.13,45.13,45.11,45.11,21592.596823946074,29.3206,29.3206,29.3076,29.3076,21592.5968
2005-04-08 14:20:00,45.11,45.11,45.09,45.09,30389.580715183365,29.3076,29.3076,29.2946,29.2946,30389.5807
2005-04-08 14:25:00,45.09,45.09,45.04,45.06,22963.55535245059,29.2946,29.2946,29.2621,29.2751,22963.5554
2005-04-08 14:30:00,45.06,45.11,45.06,45.1,40100.536958757,29.2751,29.3076,29.2751,29.3011,40100.537
2005-04-08 14:35:00,45.1,45.12,45.1,45.1,18736.433222895008,29.3011,29.3141,29.3011,29.3011,18736.4332
2005-04-08 14:40:00,45.1,45.14,45.1,45.11,13938.078373129212,29.3011,29.3271,29.3011,29.3076,13938.0784
2005-04-08 14:45:00,45.11,45.16,45.11,45.13,24791.50005712328,29.3076,29.3401,29.3076,29.3206,24791.5001
2005-04-08 14:50:00,45.14,45.15,45.11,45.12,20221.638295441564,29.3271,29.3336,29.3076,29.3141,20221.6383
2005-04-08 14:55:00,45.14,45.14,45.11,45.12,17136.98160630641,29.3271,29.3271,29.3076,29.3141,17136.9816
2005-04-08 15:00:00,45.12,45.12,45.1,45.12,36673.14063749572,29.3141,29.3141,29.3011,29.3141,36673.1406
2005-04-08 15:05:00,45.12,45.12,45.1,45.11,26276.705129669823,29.3141,29.3141,29.3011,29.3076,26276.7051
2005-04-08 15:10:00,45.1,45.13,45.05,45.09,79172.8550211356,29.3011,29.3206,29.2686,29.2946,79172.855
2005-04-08 15:15:00,45.09,45.1,45.0,45.01,52324.91717125557,29.2946,29.3011,29.2361,29.2426,52324.9172
2005-04-08 15:20:00,45.01,45.05,44.97,45.04,48897.52084999429,29.2426,29.2686,29.2166,29.2621,48897.5208
2005-04-08 15:25:00,45.04,45.05,45.02,45.04,31646.29269964584,29.2621,29.2686,29.2491,29.2621,31646.2927
2005-04-08 15:30:00,45.04,45.04,44.97,45.03,50611.21901062493,29.2621,29.2621,29.2166,29.2556,50611.219
2005-04-08 15:35:00,45.03,45.04,45.0,45.02,25019.99314520736,29.2556,29.2621,29.2361,29.2491,25019.9931
2005-04-08 15:40:00,45.03,45.04,44.99,45.04,49811.49320233063,29.2556,29.2621,29.2296,29.2621,49811.4932
2005-04-08 15:45:00,45.04,45.17,45.04,45.17,96424.08317148406,29.2621,29.3466,29.2621,29.3466,96424.0832
2005-04-08 15:50:00,45.17,45.18,45.13,45.14,129098.59476750829,29.3466,29.3531,29.3206,29.3271,129098.5948
2005-04-08 15:55:00,45.14,45.14,45.1,45.1,73689.02090711756,29.3271,29.3271,29.3011,29.3011,73689.0209
2005-04-11 09:30:00,45.05,45.19,45.05,45.18,106135.03941505768,29.2686,29.3596,29.2686,29.3531,106135.0394
2005-04-11 09:35:00,45.18,45.23,45.03,45.04,47526.56232148978,29.3531,29.3856,29.2556,29.2621,47526.5623
2005-04-11 09:40:00,45.05,45.07,45.01,45.02,22049.58300011425,29.2686,29.2816,29.2426,29.2491,22049.583
2005-04-11 09:45:00,45.03,45.09,45.02,45.09,75859.70524391637,29.2556,29.2946,29.2491,29.2946,75859.7052
2005-04-11 09:50:00,45.09,45.11,45.03,45.03,42956.70055980807,29.2946,29.3076,29.2556,29.2556,42956.7006
2005-04-11 09:55:00,45.03,45.07,44.86,44.86,65006.28355992231,29.2556,29.2816,29.1452,29.1452,65006.2836
2005-04-11 10:00:00,44.87,44.93,44.87,44.87,39186.56460642066,29.1517,29.1907,29.1517,29.1517,39186.5646
2005-04-11 10:05:00,44.88,44.9,44.86,44.87,42499.7143836399,29.1582,29.1712,29.1452,29.1517,42499.7144
2005-04-11 10:10:00,44.85,44.87,44.75,44.75,59065.463269736094,29.1387,29.1517,29.0737,29.0737,59065.4633
2005-04-11 10:15:00,44.75,44.82,44.74,44.8,40214.78350279904,29.0737,29.1192,29.0672,29.1062,40214.7835
2005-04-11 10:20:00,44.8,44.94,44.8,44.91,68090.94024905747,29.1062,29.1972,29.1062,29.1777,68090.9402
2005-04-11 10:25:00,44.91,44.96,44.91,44.95,78373.12921284132,29.1777,29.2101,29.1777,29.2037,78373.1292
2005-04-11 10:30:00,44.95,45.02,44.95,45.02,93110.93339426482,29.2037,29.2491,29.2037,29.2491,93110.9334
2005-04-11 10:35:00,45.03,45.08,45.03,45.08,34959.44247686508,29.2556,29.2881,29.2556,29.2881,34959.4425
2005-04-11 10:40:00,45.08,45.08,45.02,45.02,38958.07151833657,29.2881,29.2881,29.2491,29.2491,38958.0715
2005-04-11 10:45:00,44.99,44.99,44.92,44.92,26276.705129669823,29.2296,29.2296,29.1842,29.1842,26276.7051
2005-04-11 10:50:00,44.93,44.99,44.89,44.98,37701.3595338741,29.1907,29.2296,29.1647,29.2231,37701.3595
2005-04-11 10:55:00,44.99,45.01,44.98,44.99,14280.818005255342,29.2296,29.2426,29.2231,29.2296,14280.818
2005-04-11 11:00:00,44.98,45.03,44.98,45.03,20792.871015651777,29.2231,29.2556,29.2231,29.2556,20792.871
2005-04-11 11:05:00,45.03,45.03,44.96,44.96,17365.474694390494,29.2556,29.2556,29.2101,29.2101,17365.4747
2005-04-11 11:10:00,44.96,44.97,44.94,44.94,8454.244259111161,29.2101,29.2166,29.1972,29.1972,8454.2443
2005-04-11 11:15:00,44.93,44.93,44.92,44.92,39415.05769450474,29.1907,29.1907,29.1842,29.1842,39415.0577
2005-04-11 11:20:00,44.92,44.95,44.88,44.9,23306.29498457672,29.1842,29.2037,29.1582,29.1712,23306.295
2005-04-11 11:25:00,44.89,44.91,44.86,44.87,18165.200502684795,29.1647,29.1777,29.1452,29.1517,18165.2005
2005-04-11 11:30:00,44.86,44.86,44.81,44.82,30046.84108305724,29.1452,29.1452,29.1127,29.1192,30046.8411
2005-04-11 11:35:00,44.82,44.9,44.82,44.9,12338.626756540614,29.1192,29.1712,29.1192,29.1712,12338.6268
2005-04-11 11:40:00,44.9,44.92,44.89,44.89,18165.200502684795,29.1712,29.1842,29.1647,29.1647,18165.2005
2005-04-11 11:45:00,44.89,44.89,44.86,44.87,9482.463155489546,29.1647,29.1647,29.1452,29.1517,9482.4632
2005-04-11 11:50:00,44.87,44.89,44.87,44.89,17479.72123843254,29.1517,29.1647,29.1517,29.1647,17479.7212
2005-04-11 11:55:00,44.89,44.89,44.81,44.82,133896.94961727408,29.1647,29.1647,29.1127,29.1192,133896.9496
2005-04-11 12:00:00,44.82,44.89,44.8,44.84,33588.48394836056,29.1192,29.1647,29.1062,29.1322,33588.4839
2005-04-11 12:05:00,44.85,44.87,44.85,44.87,9368.216611447504,29.1387,29.1517,29.1387,29.1517,9368.2166
2005-04-11 12:10:00,44.87,44.88,44.86,44.87,6854.792642522564,29.1517,29.1582,29.1452,29.1517,6854.7926
2005-04-11 12:15:00,44.88,44.89,44.86,44.89,19650.40557523135,29.1582,29.1647,29.1452,29.1647,19650.4056
2005-04-11 12:20:00,44.88,44.88,44.86,44.87,4227.122129555581,29.1582,29.1582,29.1452,29.1517,4227.1221
2005-04-11 12:25:00,44.87,44.98,44.87,44.96,13138.352564834911,29.1517,29.2231,29.1517,29.2101,13138.3526
2005-04-11 12:30:00,44.96,45.0,44.95,44.96,30732.32034730949,29.2101,29.2361,29.2037,29.2101,30732.3203
2005-04-11 12:35:00,44.95,44.95,44.89,44.92,38044.09916600023,29.2037,29.2037,29.1647,29.1842,38044.0992
2005-04-11 12:40:00,44.92,44.94,44.9,44.91,9710.956243573632,29.1842,29.1972,29.1712,29.1777,9710.9562
2005-04-11 12:45:00,44.9,44.91,44.87,44.89,15194.790357591684,29.1712,29.1777,29.1517,29.1647,15194.7904
2005-04-11 12:50:00,44.89,44.89,44.87,44.87,21364.10373586199,29.1647,29.1647,29.1517,29.1517,21364.1037
2005-04-11 12:55:00,44.87,44.87,44.82,44.82,48326.28812978407,29.1517,29.1517,29.1192,29.1192,48326.2881
2005-04-11 13:00:00,44.8,44.86,44.79,44.85,25248.48623329144,29.1062,29.1452,29.0997,29.1387,25248.4862
2005-04-11 13:05:00,44.85,44.85,44.81,44.81,19307.66594310522,29.1387,29.1387,29.1127,29.1127,19307.6659
2005-04-11 13:10:00,44.81,44.82,44.75,44.76,34045.470124528736,29.1127,29.1192,29.0737,29.0802,34045.4701
2005-04-11 13:15:00,44.77,44.78,44.75,44.75,9253.970067405462,29.0867,29.0932,29.0737,29.0737,9253.9701
2005-04-11 13:20:00,44.76,44.76,44.68,44.74,43870.67291214441,29.0802,29.0802,29.0282,29.0672,43870.6729
2005-04-11 13:25:00,44.74,44.74,44.68,44.68,15080.54381354964,29.0672,29.0672,29.0282,29.0282,15080.5438
2005-04-11 13:30:00,44.68,44.78,44.68,44.77,19536.159031189305,29.0282,29.0932,29.0282,29.0867,19536.159
2005-04-11 13:35:00,44.77,44.82,44.77,44.81,18165.200502684795,29.0867,29.1192,29.0867,29.1127,18165.2005
2005-04-11 13:40:00,44.82,44.84,44.77,44.77,18850.67976693705,29.1192,29.1322,29.0867,29.0867,18850.6798
2005-04-11 13:45:00,44.78,44.81,44.75,44.75,12795.612932708786,29.0932,29.1127,29.0737,29.0737,12795.6129
2005-04-11 13:50:00,44.76,44.77,44.71,44.71,13138.352564834911,29.0802,29.0867,29.0477,29.0477,13138.3526
2005-04-11 13:55:00,44.71,44.74,44.68,44.7,20564.37792756769,29.0477,29.0672,29.0282,29.0412,20564.3779
2005-04-11 14:00:00,44.71,44.81,44.71,44.79,97452.30206786245,29.0477,29.1127,29.0477,29.0997,97452.3021
2005-04-11 14:05:00,44.8,44.84,44.8,44.84,25476.97932137553,29.1062,29.1322,29.1062,29.1322,25476.9793
2005-04-11 14:10:00,44.85,44.88,44.84,44.87,47069.5761453216,29.1387,29.1582,29.1322,29.1517,47069.5761
2005-04-11 14:15:00,44.88,44.92,44.87,44.89,50154.23283445676,29.1582,29.1842,29.1517,29.1647,50154.2328
2005-04-11 14:20:00,44.9,44.96,44.9,44.94,24563.006969039187,29.1712,29.2101,29.1712,29.1972,24563.007
2005-04-11 14:25:00,44.94,44.94,44.88,44.88,13138.352564834911,29.1972,29.1972,29.1582,29.1582,13138.3526
2005-04-11 14:30:00,44.86,44.93,44.86,44.89,18736.433222895008,29.1452,29.1907,29.1452,29.1647,18736.4332
2005-04-11 14:35:00,44.89,44.91,44.87,44.87,8225.751171027077,29.1647,29.1777,29.1517,29.1517,8225.7512
2005-04-11 14:40:00,44.88,44.9,44.87,44.88,13709.585285045128,29.1582,29.1712,29.1517,29.1582,13709.5853
2005-04-11 14:45:00,44.87,44.91,44.84,44.84,24334.513880955103,29.1517,29.1777,29.1322,29.1322,24334.5139
2005-04-11 14:50:00,44.84,44.85,44.82,44.82,12909.85947675083,29.1322,29.1387,29.1192,29.1192,12909.8595
2005-04-11 14:55:00,44.82,44.87,44.82,44.86,21935.336456072204,29.1192,29.1517,29.1192,29.1452,21935.3365
2005-04-11 15:00:00,44.87,44.87,44.81,44.82,17022.735062264368,29.1517,29.1517,29.1127,29.1192,17022.7351
2005-04-11 15:05:00,44.83,44.89,44.82,44.89,26619.44476179596,29.1257,29.1647,29.1192,29.1647,26619.4448
2005-04-11 15:10:00,44.9,44.9,44.86,44.88,16108.762709928023,29.1712,29.1712,29.1452,29.1582,16108.7627
2005-04-11 15:15:00,44.87,44.89,44.86,44.88,16679.99543013824,29.1517,29.1647,29.1452,29.1582,16679.9954
2005-04-11 15:20:00,44.89,44.89,44.87,44.88,10967.668228036102,29.1647,29.1647,29.1517,29.1582,10967.6682
2005-04-11 15:25:00,44.88,44.95,44.87,44.9,90369.0163372558,29.1582,29.2037,29.1517,29.1712,90369.0163
2005-04-11 15:30:00,44.9,44.9,44.86,44.86,34273.96321261282,29.1712,29.1712,29.1452,29.1452,34273.9632
2005-04-11 15:35:00,44.86,44.9,44.82,44.82,49126.01393807837,29.1452,29.1712,29.1192,29.1192,49126.0139
2005-04-11 15:40:00,44.82,44.88,44.82,44.85,25134.2396892494,29.1192,29.1582,29.1192,29.1387,25134.2397
2005-04-11 15:45:00,44.86,44.86,44.83,44.84,36216.15446132755,29.1452,29.1452,29.1257,29.1322,36216.1545
2005-04-11 15:50:00,44.84,44.91,44.83,44.87,28104.649834342512,29.1322,29.1777,29.1257,29.1517,28104.6498
2005-04-11 15:55:00,44.88,44.91,44.86,44.91,46498.343425111394,29.1582,29.1777,29.1452,29.1777,46498.3434
2005-04-12 09:30:00,44.68,44.75,44.68,44.68,116074.48874671542,29.0282,29.0737,29.0282,29.0282,116074.4887
2005-04-12 09:35:00,44.68,44.68,44.65,44.68,61236.147606534905,29.0282,29.0282,29.0087,29.0282,61236.1476
2005-04-12 09:40:00,44.68,44.68,44.64,44.65,49126.01393807837,29.0282,29.0282,29.0022,29.0087,49126.0139
2005-04-12 09:45:00,44.65,44.68,44.64,44.66,45698.61761681709,29.0087,29.0282,29.0022,29.0152,45698.6176
2005-04-12 09:50:00,44.65,44.66,44.53,44.59,154461.32754484177,29.0087,29.0152,28.9308,28.9698,154461.3275
2005-04-12 09:55:00,44.6,44.63,44.58,44.62,69119.15914543586,28.9763,28.9958,28.9633,28.9893,69119.1591
2005-04-12 10:00:00,44.61,44.65,44.6,44.65,143950.64549297385,28.9828,29.0087,28.9763,29.0087,143950.6455
2005-04-12 10:05:00,44.65,44.72,44.65,44.68,75745.45869987433,29.0087,29.0542,29.0087,29.0282,75745.4587
2005-04-12 10:10:00,44.68,44.68,44.61,44.63,65006.28355992231,29.0282,29.0282,28.9828,28.9958,65006.2836
2005-04-12 10:15:00,44.63,44.75,44.63,44.74,35187.93556494916,28.9958,29.0737,28.9958,29.0672,35187.9356
2005-04-12 10:20:00,44.74,44.79,44.71,44.71,56095.05312464298,29.0672,29.0997,29.0477,29.0477,56095.0531
2005-04-12 10:25:00,44.7,44.7,44.65,44.7,47183.822689363646,29.0412,29.0412,29.0087,29.0412,47183.8227
2005-04-12 10:30:00,44.7,44.71,44.67,44.68,23649.034616702844,29.0412,29.0477,29.0217,29.0282,23649.0346
2005-04-12 10:35:00,44.69,44.76,44.69,44.74,35187.93556494916,29.0347,29.0802,29.0347,29.0672,35187.9356
2005-04-12 10:40:00,44.74,44.75,44.64,44.64,63749.57157545984,29.0672,29.0737,29.0022,29.0022,63749.5716
2005-04-12 10:45:00,44.62,44.63,44.6,44.6,70375.87112989833,28.9893,28.9958,28.9763,28.9763,70375.8711
2005-04-12 10:50:00,44.6,44.6,44.51,44.53,53353.136067633954,28.9763,28.9763,28.9178,28.9308,53353.1361
2005-04-12 10:55:00,44.53,44.57,44.53,44.57,22506.569176282417,28.9308,28.9568,28.9308,28.9568,22506.5692
2005-04-12 11:00:00,44.57,44.63,44.54,44.63,41699.9885753456,28.9568,28.9958,28.9373,28.9958,41699.9886
2005-04-12 11:05:00,44.63,44.63,44.59,44.59,9825.202787615675,28.9958,28.9958,28.9698,28.9698,9825.2028
2005-04-12 11:10:00,44.58,44.62,44.57,44.61,234776.64800639785,28.9633,28.9893,28.9568,28.9828,234776.648
2005-04-12 11:15:00,44.61,44.62,44.61,44.61,19536.159031189305,28.9828,28.9893,28.9828,28.9828,19536.159
2005-04-12 11:20:00,44.61,44.61,44.59,44.59,118359.41962755629,28.9828,28.9828,28.9698,28.9698,118359.4196
2005-04-12 11:25:00,44.58,44.59,44.58,44.58,22735.062264366505,28.9633,28.9698,28.9633,28.9633,22735.0623
2005-04-12 11:30:00,44.58,44.59,44.57,44.57,68090.94024905747,28.9633,28.9698,28.9568,28.9568,68090.9402
2005-04-12 11:35:00,44.58,44.59,44.57,44.58,224837.1986747401,28.9633,28.9698,28.9568,28.9633,224837.1987
2005-04-12 11:40:00,44.57,44.58,44.57,44.58,12110.133668456529,28.9568,28.9633,28.9568,28.9633,12110.1337
2005-04-12 11:45:00,44.57,44.59,44.57,44.59,20107.39175139952,28.9568,28.9698,28.9568,28.9698,20107.3918
2005-04-12 11:50:00,44.59,44.59,44.58,44.59,48326.28812978407,28.9698,28.9698,28.9633,28.9698,48326.2881
2005-04-12 11:55:00,44.59,44.59,44.57,44.58,21135.610647777907,28.9698,28.9698,28.9568,28.9633,21135.6106
2005-04-12 12:00:00,44.57,44.59,44.57,44.58,25362.732777333487,28.9568,28.9698,28.9568,28.9633,25362.7328
2005-04-12 12:05:00,44.57,44.58,44.57,44.58,8682.737347195247,28.9568,28.9633,28.9568,28.9633,8682.7373
2005-04-12 12:10:00,44.57,44.58,44.56,44.56,14737.804181423511,28.9568,28.9633,28.9503,28.9503,14737.8042
2005-04-12 12:15:00,44.55,44.56,44.52,44.53,92196.96104192849,28.9438,28.9503,28.9243,28.9308,92196.961
2005-04-12 12:20:00,44.54,44.55,44.54,44.55,19764.6521192734,28.9373,28.9438,28.9373,28.9438,19764.6521
2005-04-12 12:25:00,44.55,44.55,44.54,44.55,6283.55992231235,28.9438,28.9438,28.9373,28.9438,6283.5599
2005-04-12 12:30:00,44.55,44.55,44.54,44.55,12567.1198446247,28.9438,28.9438,28.9373,28.9438,12567.1198
2005-04-12 12:35:00,44.55,44.63,44.54,44.63,91054.49560150804,28.9438,28.9958,28.9373,28.9958,91054.4956
2005-04-12 12:40:00,44.62,44.64,44.62,44.64,13252.599108876955,28.9893,29.0022,28.9893,29.0022,13252.5991
2005-04-12 12:45:00,44.64,44.69,44.64,44.68,45127.38489660688,29.0022,29.0347,29.0022,29.0282,45127.3849
2005-04-12 12:50:00,44.68,44.69,44.68,44.68,14280.818005255342,29.0282,29.0347,29.0282,29.0282,14280.818
2005-04-12 12:55:00,44.67,44.68,44.66,44.66,10282.188963783845,29.0217,29.0282,29.0152,29.0152,10282.189
2005-04-12 13:00:00,44.65,44.67,44.62,44.65,17479.72123843254,29.0087,29.0217,28.9893,29.0087,17479.7212
2005-04-12 13:05:00,44.66,44.67,44.63,44.63,11196.161316120188,29.0152,29.0217,28.9958,28.9958,11196.1613
2005-04-12 13:10:00,44.64,44.66,44.63,44.65,13138.352564834911,29.0022,29.0152,28.9958,29.0087,13138.3526
2005-04-12 13:15:00,44.64,44.66,44.63,44.65,12795.612932708786,29.0022,29.0152,28.9958,29.0087,12795.6129
2005-04-12 13:20:00,44.65,44.68,44.64,44.68,16794.24197418028,29.0087,29.0282,29.0022,29.0282,16794.242
2005-04-12 13:25:00,44.68,44.71,44.66,44.7,30846.566891351536,29.0282,29.0477,29.0152,29.0412,30846.5669
2005-04-12 13:30:00,44.7,44.71,44.69,44.7,12452.873300582658,29.0412,29.0477,29.0347,29.0412,12452.8733
2005-04-12 13:35:00,44.7,44.78,44.69,44.78,58951.21672569405,29.0412,29.0932,29.0347,29.0932,58951.2167
2005-04-12 13:40:00,44.78,44.8,44.78,44.78,19650.40557523135,29.0932,29.1062,29.0932,29.0932,19650.4056
2005-04-12 13:45:00,44.78,44.78,44.74,44.74,36787.38718153776,29.0932,29.0932,29.0672,29.0672,36787.3872
2005-04-12 13:50:00,44.75,44.76,44.72,44.76,25591.22586541757,29.0737,29.0802,29.0542,29.0802,25591.2259
2005-04-12 13:55:00,44.75,44.76,44.69,44.72,69233.40568947789,29.0737,29.0802,29.0347,29.0542,69233.4057
2005-04-12 14:00:00,44.73,44.89,44.71,44.89,127270.6500628356,29.0607,29.1647,29.0477,29.1647,127270.6501
2005-04-12 14:05:00,44.89,44.99,44.88,44.98,69347.65223351994,29.1647,29.2296,29.1582,29.2231,69347.6522
2005-04-12 14:10:00,44.99,45.17,44.99,45.13,221981.035073689,29.2296,29.3466,29.2296,29.3206,221981.0351
2005-04-12 14:15:00,45.14,45.31,45.14,45.27,113104.0786016223,29.3271,29.4375,29.3271,29.4116,113104.0786
2005-04-12 14:20:00,45.27,45.52,45.25,45.38,224837.1986747401,29.4116,29.574,29.3986,29.483,224837.1987
2005-04-12 14:25:00,45.38,45.5,45.3,45.34,143036.6731406375,29.483,29.561,29.431,29.457,143036.6731
2005-04-12 14:30:00,45.34,45.4,45.31,45.38,82714.49788643894,29.457,29.496,29.4375,29.483,82714.4979
2005-04-12 14:35:00,45.38,45.42,45.34,45.42,66605.7351765109,29.483,29.509,29.457,29.509,66605.7352
2005-04-12 14:40:00,45.42,45.47,45.38,45.45,84885.18222323775,29.509,29.5415,29.483,29.5285,84885.1822
2005-04-12 14:45:00,45.45,45.52,45.43,45.5,90940.24905746602,29.5285,29.574,29.5155,29.561,90940.2491
2005-04-12 14:50:00,45.5,45.57,45.5,45.57,83285.73060664914,29.561,29.6065,29.561,29.6065,83285.7306
2005-04-12 14:55:00,45.58,45.71,45.58,45.59,132183.25145664343,29.613,29.6974,29.613,29.6195,132183.2515
2005-04-12 15:00:00,45.59,45.69,45.56,45.69,123386.26756540616,29.6195,29.6844,29.6,29.6844,123386.2676
2005-04-12 15:05:00,45.68,45.69,45.59,45.6,166685.70775734034,29.6779,29.6844,29.6195,29.626,166685.7078
2005-04-12 15:10:00,45.6,45.62,45.59,45.61,59522.44944590426,29.626,29.6389,29.6195,29.6324,59522.4494
2005-04-12 15:15:00,45.61,45.72,45.59,45.72,105563.80669484747,29.6324,29.7039,29.6195,29.7039,105563.8067
2005-04-12 15:20:00,45.72,45.73,45.68,45.68,83285.73060664914,29.7039,29.7104,29.6779,29.6779,83285.7306
2005-04-12 15:25:00,45.68,45.69,45.61,45.67,129555.58094367644,29.6779,29.6844,29.6324,29.6714,129555.5809
2005-04-12 15:30:00,45.68,45.73,45.66,45.72,80201.07391751399,29.6779,29.7104,29.6649,29.7039,80201.0739
2005-04-12 15:35:00,45.71,45.8,45.71,45.78,91168.7421455501,29.6974,29.7559,29.6974,29.7429,91168.7421
2005-04-12 15:40:00,45.78,45.79,45.73,45.73,170912.82988689592,29.7429,29.7494,29.7104,29.7104,170912.8299
2005-04-12 15:45:00,45.71,45.73,45.69,45.71,84885.18222323775,29.6974,29.7104,29.6844,29.6974,84885.1822
2005-04-12 15:50:00,45.71,45.74,45.67,45.68,120301.610876271,29.6974,29.7169,29.6714,29.6779,120301.6109
2005-04-12 15:55:00,45.68,45.69,45.63,45.65,143950.64549297385,29.6779,29.6844,29.6454,29.6584,143950.6455
2005-04-13 09:30:00,45.52,45.59,45.5,45.59,182908.7170113104,29.574,29.6195,29.561,29.6195,182908.717
2005-04-13 09:35:00,45.59,45.68,45.56,45.67,84313.94950302753,29.6195,29.6779,29.6,29.6714,84313.9495
2005-04-13 09:40:00,45.67,45.67,45.61,45.66,146806.8090940249,29.6714,29.6714,29.6324,29.6649,146806.8091
2005-04-13 09:45:00,45.66,45.76,45.65,45.76,105678.05323888952,29.6649,29.7299,29.6584,29.7299,105678.0532
2005-04-13 09:50:00,45.76,45.78,45.63,45.63,103735.8619901748,29.7299,29.7429,29.6454,29.6454,103735.862
2005-04-13 09:55:00,45.69,45.71,45.66,45.7,124642.9795498686,29.6844,29.6974,29.6649,29.6909,124642.9795
2005-04-13 10:00:00,45.69,45.71,45.65,45.68,206671.9981720553,29.6844,29.6974,29.6584,29.6779,206671.9982
2005-04-13 10:05:00,45.67,45.7,45.66,45.7,228036.1019079173,29.6714,29.6909,29.6649,29.6909,228036.1019
2005-04-13 10:10:00,45.71,45.8,45.71,45.78,75402.7190677482,29.6974,29.7559,29.6974,29.7429,75402.7191
2005-04-13 10:15:00,45.79,45.8,45.73,45.74,62492.859590997374,29.7494,29.7559,29.7104,29.7169,62492.8596
2005-04-13 10:20:00,45.74,45.76,45.71,45.72,24106.02079287101,29.7169,29.7299,29.6974,29.7039,24106.0208
2005-04-13 10:25:00,45.71,45.82,45.71,45.82,94596.13846681138,29.6974,29.7689,29.6974,29.7689,94596.1385
2005-04-13 10:30:00,45.81,45.94,45.81,45.92,112647.09242545412,29.7624,29.8468,29.7624,29.8339,112647.0924
2005-04-13 10:35:00,45.92,45.96,45.91,45.96,204729.80692334057,29.8339,29.8598,29.8274,29.8598,204729.8069
2005-04-13 10:40:00,45.96,46.0,45.94,45.96,60664.91488632469,29.8598,29.8858,29.8468,29.8598,60664.9149
2005-04-13 10:45:00,45.96,46.0,45.91,45.93,142008.4542442591,29.8598,29.8858,29.8274,29.8404,142008.4542
2005-04-13 10:50:00,45.92,45.92,45.8,45.85,151148.17776762252,29.8339,29.8339,29.7559,29.7884,151148.1778
2005-04-13 10:55:00,45.85,45.88,45.78,45.78,103393.12235804868,29.7884,29.8079,29.7429,29.7429,103393.1224
2005-04-13 11:00:00,45.78,45.78,45.73,45.73,45927.11070490118,29.7429,29.7429,29.7104,29.7104,45927.1107
2005-04-13 11:05:00,45.73,45.73,45.68,45.69,96881.06934765224,29.7104,29.7104,29.6779,29.6844,96881.0693
2005-04-13 11:10:00,45.69,45.74,45.67,45.7,88998.05780875128,29.6844,29.7169,29.6714,29.6909,88998.0578
2005-04-13 11:15:00,45.69,45.72,45.67,45.67,51982.17753912944,29.6844,29.7039,29.6714,29.6714,51982.1775
2005-04-13 11:20:00,45.66,45.67,45.56,45.56,33816.977036444645,29.6649,29.6714,29.6,29.6,33816.977
2005-04-13 11:25:00,45.56,45.65,45.56,45.64,48554.78121786816,29.6,29.6584,29.6,29.6519,48554.7812
2005-04-13 11:30:00,45.65,45.67,45.61,45.67,183022.96355535244,29.6584,29.6714,29.6324,29.6714,183022.9636
2005-04-13 11:35:00,45.67,45.73,45.67,45.72,31417.79961156175,29.6714,29.7104,29.6714,29.7039,31417.7996
2005-04-13 11:40:00,45.73,45.74,45.72,45.73,45812.864160859135,29.7104,29.7169,29.7039,29.7104,45812.8642
2005-04-13 11:45:00,45.74,45.78,45.74,45.76,91968.4679538444,29.7169,29.7429,29.7169,29.7299,91968.468
2005-04-13 11:50:00,45.74,45.75,45.71,45.74,18736.433222895008,29.7169,29.7234,29.6974,29.7169,18736.4332
2005-04-13 11:55:00,45.74,45.74,45.69,45.7,22620.81572032446,29.7169,29.7169,29.6844,29.6909,22620.8157
2005-04-13 12:00:00,45.71,45.72,45.7,45.71,27190.67748200617,29.6974,29.7039,29.6909,29.6974,27190.6775
2005-04-13 12:05:00,45.71,45.72,45.66,45.66,30846.566891351536,29.6974,29.7039,29.6649,29.6649,30846.5669
2005-04-13 12:10:00,45.66,45.66,45.61,45.62,81686.27899006056,29.6649,29.6649,29.6324,29.6389,81686.279
2005-04-13 12:15:00,45.61,45.67,45.61,45.62,29132.868730720897,29.6324,29.6714,29.6324,29.6389,29132.8687
2005-04-13 12:20:00,45.61,45.64,45.6,45.63,84313.94950302753,29.6324,29.6519,29.626,29.6454,84313.9495
2005-04-13 12:25:00,45.63,45.64,45.62,45.64,16794.24197418028,29.6454,29.6519,29.6389,29.6519,16794.242
2005-04-13 12:30:00,45.63,45.65,45.62,45.65,60322.17525419856,29.6454,29.6584,29.6389,29.6584,60322.1753
2005-04-13 12:35:00,45.65,45.68,45.65,45.68,23991.774248828973,29.6584,29.6779,29.6584,29.6779,23991.7742
2005-04-13 12:40:00,45.68,45.73,45.68,45.72,22278.076088198333,29.6779,29.7104,29.6779,29.7039,22278.0761
2005-04-13 12:45:00,45.72,45.72,45.7,45.7,15994.516165885982,29.7039,29.7039,29.6909,29.6909,15994.5162
2005-04-13 12:50:00,45.7,45.85,45.7,45.8,215354.7355192505,29.6909,29.7884,29.6909,29.7559,215354.7355
2005-04-13 12:55:00,45.8,45.87,45.8,45.87,66719.98172055295,29.7559,29.8014,29.7559,29.8014,66719.9817
2005-04-13 13:00:00,45.87,45.91,45.87,45.89,130012.56711984462,29.8014,29.8274,29.8014,29.8144,130012.5671
2005-04-13 13:05:00,45.88,45.9,45.85,45.87,99622.98640466126,29.8079,29.8209,29.7884,29.8014,99622.9864
2005-04-13 13:10:00,45.85,45.86,45.78,45.82,69233.40568947789,29.7884,29.7949,29.7429,29.7689,69233.4057
2005-04-13 13:15:00,45.8,45.82,45.76,45.79,33017.25122815035,29.7559,29.7689,29.7299,29.7494,33017.2512
2005-04-13 13:20:00,45.79,45.79,45.76,45.77,106135.03941505768,29.7494,29.7494,29.7299,29.7364,106135.0394
2005-04-13 13:25:00,45.75,45.79,45.71,45.78,53124.64297954987,29.7234,29.7494,29.6974,29.7429,53124.643
2005-04-13 13:30:00,45.78,45.78,45.7,45.73,136867.35976236718,29.7429,29.7429,29.6909,29.7104,136867.3598
2005-04-13 13:35:00,45.73,45.73,45.69,45.73,100993.94493316577,29.7104,29.7104,29.6844,29.7104,100993.9449
2005-04-13 13:40:00,45.73,45.76,45.72,45.72,50839.71209870902,29.7104,29.7299,29.7039,29.7039,50839.7121
2005-04-13 13:45:00,45.71,45.72,45.65,45.66,99280.24677253512,29.6974,29.7039,29.6584,29.6649,99280.2468
2005-04-13 13:50:00,45.66,45.66,45.58,45.58,65806.00936821662,29.6649,29.6649,29.613,29.613,65806.0094
2005-04-13 13:55:00,45.58,45.59,45.55,45.57,56437.79275676911,29.613,29.6195,29.5935,29.6065,56437.7928
2005-04-13 14:00:00,45.57,45.61,45.55,45.57,44213.41254427053,29.6065,29.6324,29.5935,29.6065,44213.4125
2005-04-13 14:05:00,45.57,45.59,45.56,45.59,56552.03930081115,29.6065,29.6195,29.6,29.6195,56552.0393
2005-04-13 14:10:00,45.59,45.6,45.56,45.58,95053.12464297956,29.6195,29.626,29.6,29.613,95053.1246
2005-04-13 14:15:00,45.59,45.63,45.58,45.63,55409.57386039072,29.6195,29.6454,29.613,29.6454,55409.5739
2005-04-13 14:20:00,45.61,45.69,45.61,45.69,62378.61304695533,29.6324,29.6844,29.6324,29.6844,62378.613
2005-04-13 14:25:00,45.7,45.72,45.67,45.67,149548.72615103394,29.6909,29.7039,29.6714,29.6714,149548.7262
2005-04-13 14:30:00,45.67,45.69,45.63,45.66,143265.1662287216,29.6714,29.6844,29.6454,29.6649,143265.1662
2005-04-13 14:35:00,45.65,45.66,45.6,45.62,142693.93350851137,29.6584,29.6649,29.626,29.6389,142693.9335
2005-04-13 14:40:00,45.6,45.65,45.6,45.63,103735.8619901748,29.626,29.6584,29.626,29.6454,103735.862
2005-04-13 14:45:00,45.63,45.64,45.56,45.56,50953.95864275106,29.6454,29.6519,29.6,29.6,50953.9586
2005-04-13 14:50:00,45.56,45.59,45.54,45.54,63635.3250314178,29.6,29.6195,29.587,29.587,63635.325
2005-04-13 14:55:00,45.53,45.59,45.53,45.57,70947.10385010854,29.5805,29.6195,29.5805,29.6065,70947.1039
2005-04-13 15:00:00,45.57,45.59,45.52,45.52,90483.26288129784,29.6065,29.6195,29.574,29.574,90483.2629
2005-04-13 15:05:00,45.52,45.55,45.52,45.54,45698.61761681709,29.574,29.5935,29.574,29.587,45698.6176
2005-04-13 15:10:00,45.54,45.56,45.51,45.52,70375.87112989833,29.587,29.6,29.5675,29.574,70375.8711
2005-04-13 15:15:00,45.54,45.54,45.51,45.52,100079.97258082945,29.587,29.587,29.5675,29.574,100079.9726
2005-04-13 15:20:00,45.52,45.52,45.43,45.44,171369.8160630641,29.574,29.574,29.5155,29.522,171369.8161
2005-04-13 15:25:00,45.43,45.47,45.43,45.46,123500.5141094482,29.5155,29.5415,29.5155,29.535,123500.5141
2005-04-13 15:30:00,45.46,45.47,45.38,45.39,110362.16154461328,29.535,29.5415,29.483,29.4895,110362.1615
2005-04-13 15:35:00,45.4,45.4,45.35,45.38,83971.20987090141,29.496,29.496,29.4635,29.483,83971.2099
2005-04-13 15:40:00,45.38,45.52,45.37,45.52,114817.77676225296,29.483,29.574,29.4765,29.574,114817.7768
2005-04-13 15:45:00,45.52,45.56,45.52,45.54,108762.70992802468,29.574,29.6,29.574,29.587,108762.7099
2005-04-13 15:50:00,45.53,45.55,45.52,45.53,102821.88963783844,29.5805,29.5935,29.574,29.5805,102821.8896
2005-04-13 15:55:00,45.53,45.6,45.53,45.59,107391.75139952016,29.5805,29.626,29.5805,29.6195,107391.7514
2005-04-14 09:30:00,45.56,45.69,45.52,45.52,124985.71918199476,29.6,29.6844,29.574,29.574,124985.7192
2005-04-14 09:35:00,45.5,45.5,45.34,45.49,49354.50702616246,29.561,29.561,29.457,29.5545,49354.507
2005-04-14 09:40:00,45.5,45.51,45.43,45.46,104992.57397463729,29.561,29.5675,29.5155,29.535,104992.574
2005-04-14 09:45:00,45.45,45.5,45.43,45.48,59065.463269736094,29.5285,29.561,29.5155,29.548,59065.4633
2005-04-14 09:50:00,45.51,45.52,45.47,45.5,86027.64766365818,29.5675,29.574,29.5415,29.561,86027.6477
2005-04-14 09:55:00,45.5,45.52,45.45,45.47,66377.24208842682,29.561,29.574,29.5285,29.5415,66377.2421
2005-04-14 10:00:00,45.46,45.47,45.37,45.38,49126.01393807837,29.535,29.5415,29.4765,29.483,49126.0139
2005-04-14 10:05:00,45.37,45.38,45.31,45.31,57694.504741231576,29.4765,29.483,29.4375,29.4375,57694.5047
2005-04-14 10:10:00,45.31,45.31,45.21,45.25,64092.31120758597,29.4375,29.4375,29.3726,29.3986,64092.3112
2005-04-14 10:15:00,45.25,45.25,45.21,45.25,60550.668342282646,29.3986,29.3986,29.3726,29.3986,60550.6683
2005-04-14 10:20:00,45.24,45.3,45.21,45.22,48669.027761910205,29.3921,29.431,29.3726,29.3791,48669.0278
2005-04-14 10:25:00,45.23,45.25,45.17,45.23,98137.78133211473,29.3856,29.3986,29.3466,29.3856,98137.7813
2005-04-14 10:30:00,45.24,45.24,45.13,45.17,95281.61773106364,29.3921,29.3921,29.3206,29.3466,95281.6177
2005-04-14 10:35:00,45.17,45.17,45.11,45.11,69119.15914543586,29.3466,29.3466,29.3076,29.3076,69119.1591
2005-04-14 10:40:00,45.11,45.13,45.1,45.13,124414.48646178452,29.3076,29.3206,29.3011,29.3206,124414.4865
2005-04-14 10:45:00,45.12,45.17,45.09,45.15,81343.53935793442,29.3141,29.3466,29.2946,29.3336,81343.5394
2005-04-14 10:50:00,45.14,45.21,45.13,45.17,28561.636010510683,29.3271,29.3726,29.3206,29.3466,28561.636
2005-04-14 10:55:00,45.17,45.2,45.15,45.16,35759.16828515937,29.3466,29.3661,29.3336,29.3401,35759.1683
2005-04-14 11:00:00,45.15,45.16,45.11,45.15,33588.48394836056,29.3336,29.3401,29.3076,29.3336,33588.4839
2005-04-14 11:05:00,45.15,45.23,45.12,45.23,48440.534673826114,29.3336,29.3856,29.3141,29.3856,48440.5347
2005-04-14 11:10:00,45.24,45.24,45.21,45.21,29132.868730720897,29.3921,29.3921,29.3726,29.3726,29132.8687
2005-04-14 11:15:00,45.21,45.24,45.19,45.24,25476.97932137553,29.3726,29.3921,29.3596,29.3921,25476.9793
2005-04-14 11:20:00,45.24,45.24,45.21,45.21,17365.474694390494,29.3921,29.3921,29.3726,29.3726,17365.4747
2005-04-14 11:25:00,45.22,45.25,45.21,45.25,22049.58300011425,29.3791,29.3986,29.3726,29.3986,22049.583
2005-04-14 11:30:00,45.24,45.24,45.19,45.22,46155.60379298526,29.3921,29.3921,29.3596,29.3791,46155.6038
2005-04-14 11:35:00,45.22,45.22,45.2,45.21,24905.74660116532,29.3791,29.3791,29.3661,29.3726,24905.7466
2005-04-14 11:40:00,45.2,45.2,45.15,45.18,43870.67291214441,29.3661,29.3661,29.3336,29.3531,43870.6729
2005-04-14 11:45:00,45.18,45.22,45.18,45.19,26162.458585627784,29.3531,29.3791,29.3531,29.3596,26162.4586
2005-04-14 11:50:00,45.19,45.21,45.14,45.19,23649.034616702844,29.3596,29.3726,29.3271,29.3596,23649.0346
2005-04-14 11:55:00,45.19,45.21,45.17,45.17,28561.636010510683,29.3596,29.3726,29.3466,29.3466,28561.636
2005-04-14 12:00:00,45.17,45.21,45.17,45.19,28447.38946646864,29.3466,29.3726,29.3466,29.3596,28447.3895
2005-04-14 12:05:00,45.2,45.21,45.17,45.19,19536.159031189305,29.3661,29.3726,29.3466,29.3596,19536.159
2005-04-14 12:10:00,45.2,45.23,45.19,45.21,23420.54152861876,29.3661,29.3856,29.3596,29.3726,23420.5415
2005-04-14 12:15:00,45.2,45.21,45.17,45.17,26962.184393922085,29.3661,29.3726,29.3466,29.3466,26962.1844
2005-04-14 12:20:00,45.18,45.18,45.13,45.15,30732.32034730949,29.3531,29.3531,29.3206,29.3336,30732.3203
2005-04-14 12:25:00,45.15,45.2,45.11,45.13,34273.96321261282,29.3336,29.3661,29.3076,29.3206,34273.9632
2005-04-14 12:30:00,45.13,45.21,45.1,45.2,31874.78578772992,29.3206,29.3726,29.3011,29.3661,31874.7858
2005-04-14 12:35:00,45.21,45.22,45.18,45.21,20107.39175139952,29.3726,29.3791,29.3531,29.3726,20107.3918
2005-04-14 12:40:00,45.22,45.23,45.14,45.17,54495.60150805438,29.3791,29.3856,29.3271,29.3466,54495.6015
2005-04-14 12:45:00,45.17,45.17,45.11,45.16,24106.02079287101,29.3466,29.3466,29.3076,29.3401,24106.0208
2005-04-14 12:50:00,45.16,45.16,45.04,45.08,26276.705129669823,29.3401,29.3401,29.2621,29.2881,26276.7051
2005-04-14 12:55:00,45.07,45.08,45.03,45.04,32903.00468410831,29.2816,29.2881,29.2556,29.2621,32903.0047
2005-04-14 13:00:00,45.08,45.08,45.03,45.06,46269.8503370273,29.2881,29.2881,29.2556,29.2751,46269.8503
2005-04-14 13:05:00,45.07,45.12,45.07,45.1,21821.08991203016,29.2816,29.3141,29.2816,29.3011,21821.0899
2005-04-14 13:10:00,45.09,45.09,44.98,44.98,45241.63144064892,29.2946,29.2946,29.2231,29.2231,45241.6314
2005-04-14 13:15:00,44.97,44.99,44.86,44.88,84656.68913515366,29.2166,29.2296,29.1452,29.1582,84656.6891
2005-04-14 13:20:00,44.88,44.91,44.87,44.89,39986.29041471495,29.1582,29.1777,29.1517,29.1647,39986.2904
2005-04-14 13:25:00,44.89,44.89,44.83,44.83,57808.75128527362,29.1647,29.1647,29.1257,29.1257,57808.7513
2005-04-14 13:30:00,44.82,44.86,44.75,44.76,71404.09002627671,29.1192,29.1452,29.0737,29.0802,71404.09
2005-04-14 13:35:00,44.75,44.87,44.73,44.85,74602.9932594539,29.0737,29.1517,29.0607,29.1387,74602.9933
2005-04-14 13:40:00,44.85,44.89,44.83,44.86,76316.69142008455,29.1387,29.1647,29.1257,29.1452,76316.6914
2005-04-14 13:45:00,44.86,44.95,44.85,44.93,33816.977036444645,29.1452,29.2037,29.1387,29.1907,33816.977
2005-04-14 13:50:00,44.93,44.98,44.9,44.96,50953.95864275106,29.1907,29.2231,29.1712,29.2101,50953.9586
2005-04-14 13:55:00,44.96,45.02,44.96,44.98,51068.2051867931,29.2101,29.2491,29.2101,29.2231,51068.2052
2005-04-14 14:00:00,44.97,44.97,44.9,44.91,98480.52096424084,29.2166,29.2166,29.1712,29.1777,98480.521
2005-04-14 14:05:00,44.91,44.99,44.91,44.99,21706.84336798812,29.1777,29.2296,29.1777,29.2296,21706.8434
2005-04-14 14:10:00,44.99,45.12,44.96,45.12,58494.23054952588,29.2296,29.3141,29.2101,29.3141,58494.2305
2005-04-14 14:15:00,45.12,45.16,45.07,45.1,90597.50942533989,29.3141,29.3401,29.2816,29.3011,90597.5094
2005-04-14 14:20:00,45.1,45.16,45.07,45.14,55638.06694847481,29.3011,29.3401,29.2816,29.3271,55638.0669
2005-04-14 14:25:00,45.14,45.17,45.07,45.13,38843.824974294526,29.3271,29.3466,29.2816,29.3206,38843.825
2005-04-14 14:30:00,45.08,45.09,44.91,44.92,167142.6939335085,29.2881,29.2946,29.1777,29.1842,167142.6939
2005-04-14 14:35:00,44.92,44.98,44.92,44.98,81229.29281389237,29.1842,29.2231,29.1842,29.2231,81229.2928
2005-04-14 14:40:00,44.98,44.99,44.88,44.9,48669.027761910205,29.2231,29.2296,29.1582,29.1712,48669.0278
2005-04-14 14:45:00,44.89,45.02,44.89,44.99,50839.71209870902,29.1647,29.2491,29.1647,29.2296,50839.7121
2005-04-14 14:50:00,45.0,45.02,44.94,44.97,37472.866445790016,29.2361,29.2491,29.1972,29.2166,37472.8664
2005-04-14 14:55:00,44.97,45.04,44.92,44.99,57123.27202102137,29.2166,29.2621,29.1842,29.2296,57123.272
2005-04-14 15:00:00,44.99,45.0,44.92,44.95,55066.8342282646,29.2296,29.2361,29.1842,29.2037,55066.8342
2005-04-14 15:05:00,44.96,44.97,44.89,44.89,84542.44259111163,29.2101,29.2166,29.1647,29.1647,84542.4426
2005-04-14 15:10:00,44.89,45.03,44.89,44.97,83971.20987090141,29.1647,29.2556,29.1647,29.2166,83971.2099
2005-04-14 15:15:00,44.97,44.98,44.95,44.95,78030.38958071519,29.2166,29.2231,29.2037,29.2037,78030.3896
2005-04-14 15:20:00,44.95,44.95,44.88,44.89,102364.90346167028,29.2037,29.2037,29.1582,29.1647,102364.9035
2005-04-14 15:25:00,44.89,44.93,44.87,44.88,54724.094596138464,29.1647,29.1907,29.1517,29.1582,54724.0946
2005-04-14 15:30:00,44.89,44.9,44.87,44.87,96881.06934765224,29.1647,29.1712,29.1517,29.1517,96881.0693
2005-04-14 15:35:00,44.87,44.89,44.83,44.89,105449.56015080544,29.1517,29.1647,29.1257,29.1647,105449.5602
2005-04-14 15:40:00,44.89,44.9,44.79,44.8,136067.6339540729,29.1647,29.1712,29.0997,29.1062,136067.634
2005-04-14 15:45:00,44.79,44.82,44.75,44.82,93567.919570433,29.0997,29.1192,29.0737,29.1192,93567.9196
2005-04-14 15:50:00,44.82,44.82,44.75,44.75,95967.0969953159,29.1192,29.1192,29.0737,29.0737,95967.097
2005-04-14 15:55:00,44.77,44.8,44.75,44.75,94139.1522906432,29.0867,29.1062,29.0737,29.0737,94139.1523
2005-04-15 09:30:00,44.75,44.92,44.65,44.86,262652.80475265626,29.0737,29.1842,29.0087,29.1452,262652.8048
2005-04-15 09:35:00,44.86,44.87,44.68,44.82,138466.81137895578,29.1452,29.1517,29.0282,29.1192,138466.8114
2005-04-15 09:40:00,44.82,44.86,44.75,44.75,62721.35267908146,29.1192,29.1452,29.0737,29.0737,62721.3527
2005-04-15 09:45:00,44.75,44.88,44.73,44.86,153775.8482805895,29.0737,29.1582,29.0607,29.1452,153775.8483
2005-04-15 09:50:00,44.9,45.14,44.86,45.0,121786.81594881754,29.1712,29.3271,29.1452,29.2361,121786.8159
2005-04-15 09:55:00,45.02,45.21,45.0,45.2,117673.940363304,29.2491,29.3726,29.2361,29.3661,117673.9404
2005-04-15 10:00:00,45.21,45.24,45.16,45.2,111847.36661715985,29.3726,29.3921,29.3401,29.3661,111847.3666
2005-04-15 10:05:00,45.2,45.33,45.2,45.33,178567.34833771278,29.3661,29.4505,29.3661,29.4505,178567.3483
2005-04-15 10:10:00,45.31,45.37,45.16,45.2,194104.8783274306,29.4375,29.4765,29.3401,29.3661,194104.8783
2005-04-15 10:15:00,45.2,45.27,45.2,45.26,118359.41962755629,29.3661,29.4116,29.3661,29.4051,118359.4196
2005-04-15 10:20:00,45.26,45.32,45.2,45.3,49011.76739403633,29.4051,29.444,29.3661,29.431,49011.7674
2005-04-15 10:25:00,45.31,45.4,45.31,45.37,68547.92642522564,29.4375,29.496,29.4375,29.4765,68547.9264
2005-04-15 10:30:00,45.39,45.52,45.38,45.5,117673.940363304,29.4895,29.574,29.483,29.561,117673.9404
2005-04-15 10:35:00,45.48,45.48,45.31,45.31,82942.99097452303,29.548,29.548,29.4375,29.4375,82942.991
2005-04-15 10:40:00,45.31,45.34,45.24,45.28,71632.5831143608,29.4375,29.457,29.3921,29.4181,71632.5831
2005-04-15 10:45:00,45.28,45.38,45.22,45.24,47755.05540957386,29.4181,29.483,29.3791,29.3921,47755.0554
2005-04-15 10:50:00,45.23,45.29,45.2,45.21,62035.873414829206,29.3856,29.4245,29.3661,29.3726,62035.8734
2005-04-15 10:55:00,45.22,45.33,45.22,45.31,61807.38032674512,29.3791,29.4505,29.3791,29.4375,61807.3803
2005-04-15 11:00:00,45.3,45.32,45.26,45.3,131383.52564834914,29.431,29.444,29.4051,29.431,131383.5256
2005-04-15 11:05:00,45.27,45.28,45.24,45.25,62492.859590997374,29.4116,29.4181,29.3921,29.3986,62492.8596
2005-04-15 11:10:00,45.26,45.28,45.19,45.24,34959.44247686508,29.4051,29.4181,29.3596,29.3921,34959.4425
2005-04-15 11:15:00,45.24,45.27,45.23,45.25,33816.977036444645,29.3921,29.4116,29.3856,29.3986,33816.977
2005-04-15 11:20:00,45.27,45.3,45.21,45.21,42042.72820747172,29.4116,29.431,29.3726,29.3726,42042.7282
2005-04-15 11:25:00,45.21,45.22,45.16,45.16,27990.40329030047,29.3726,29.3791,29.3401,29.3401,27990.4033
2005-04-15 11:30:00,45.17,45.21,45.16,45.2,46955.32960127956,29.3466,29.3726,29.3401,29.3661,46955.3296
2005-04-15 11:35:00,45.19,45.2,45.08,45.08,74374.50017136981,29.3596,29.3661,29.2881,29.2881,74374.5002
2005-04-15 11:40:00,45.09,45.17,45.09,45.17,39529.30423854679,29.2946,29.3466,29.2946,29.3466,39529.3042
2005-04-15 11:45:00,45.17,45.17,45.1,45.1,31303.553067519708,29.3466,29.3466,29.3011,29.3011,31303.5531
2005-04-15 11:50:00,45.1,45.1,44.99,44.99,51982.17753912944,29.3011,29.3011,29.2296,29.2296,51982.1775
2005-04-15 11:55:00,44.98,44.99,44.95,44.98,89112.30435279333,29.2231,29.2296,29.2037,29.2231,89112.3044
2005-04-15 12:00:00,44.97,44.99,44.86,44.91,49240.260482120415,29.2166,29.2296,29.1452,29.1777,49240.2605
2005-04-15 12:05:00,44.87,44.95,44.87,44.92,104878.32743059522,29.1517,29.2037,29.1517,29.1842,104878.3274
2005-04-15 12:10:00,44.92,44.94,44.86,44.88,34502.456300696904,29.1842,29.1972,29.1452,29.1582,34502.4563
2005-04-15 12:15:00,44.88,44.89,44.8,44.8,23306.29498457672,29.1582,29.1647,29.1062,29.1062,23306.295
2005-04-15 12:20:00,44.8,44.89,44.8,44.87,50611.21901062493,29.1062,29.1647,29.1062,29.1517,50611.219
2005-04-15 12:25:00,44.87,44.9,44.85,44.86,22049.58300011425,29.1517,29.1712,29.1387,29.1452,22049.583
2005-04-15 12:30:00,44.86,44.93,44.85,44.85,67405.4609848052,29.1452,29.1907,29.1387,29.1387,67405.461
2005-04-15 12:35:00,44.86,44.96,44.86,44.95,46955.32960127956,29.1452,29.2101,29.1452,29.2037,46955.3296
2005-04-15 12:40:00,44.94,45.01,44.94,44.98,21478.35027990404,29.1972,29.2426,29.1972,29.2231,21478.3503
2005-04-15 12:45:00,44.99,44.99,44.91,44.93,35416.42865303325,29.2296,29.2296,29.1777,29.1907,35416.4287
2005-04-15 12:50:00,44.93,44.93,44.74,44.82,47069.5761453216,29.1907,29.1907,29.0672,29.1192,47069.5761
2005-04-15 12:55:00,44.81,44.84,44.67,44.68,43070.94710385011,29.1127,29.1322,29.0217,29.0282,43070.9471
2005-04-15 13:00:00,44.68,44.81,44.68,44.81,29589.854906889068,29.0282,29.1127,29.0282,29.1127,29589.8549
2005-04-15 13:05:00,44.82,44.9,44.82,44.87,61121.90106249286,29.1192,29.1712,29.1192,29.1517,61121.9011
2005-04-15 13:10:00,44.88,44.95,44.82,44.9,59522.44944590426,29.1582,29.2037,29.1192,29.1712,59522.4494
2005-04-15 13:15:00,44.9,44.96,44.9,44.95,39186.56460642066,29.1712,29.2101,29.1712,29.2037,39186.5646
2005-04-15 13:20:00,44.95,44.95,44.9,44.95,28218.89637838456,29.2037,29.2037,29.1712,29.2037,28218.8964
2005-04-15 13:25:00,44.96,44.99,44.9,44.9,55638.06694847481,29.2101,29.2296,29.1712,29.1712,55638.0669
2005-04-15 13:30:00,44.9,44.92,44.84,44.89,38044.09916600023,29.1712,29.1842,29.1322,29.1647,38044.0992
2005-04-15 13:35:00,44.89,44.89,44.82,44.87,26962.184393922085,29.1647,29.1647,29.1192,29.1517,26962.1844
2005-04-15 13:40:00,44.87,44.89,44.84,44.86,45127.38489660688,29.1517,29.1647,29.1322,29.1452,45127.3849
2005-04-15 13:45:00,44.84,44.84,44.79,44.8,38158.34571004228,29.1322,29.1322,29.0997,29.1062,38158.3457
2005-04-15 13:50:00,44.79,44.81,44.78,44.79,16337.255798012113,29.0997,29.1127,29.0932,29.0997,16337.2558
2005-04-15 13:55:00,44.78,44.82,44.78,44.81,46726.83651319548,29.0932,29.1192,29.0932,29.1127,46726.8365
2005-04-15 14:00:00,44.8,44.85,44.78,44.82,38158.34571004228,29.1062,29.1387,29.0932,29.1192,38158.3457
2005-04-15 14:05:00,44.81,44.83,44.79,44.82,57580.258197189534,29.1127,29.1257,29.0997,29.1192,57580.2582
2005-04-15 14:10:00,44.82,44.84,44.8,44.83,19307.66594310522,29.1192,29.1322,29.1062,29.1257,19307.6659
2005-04-15 14:15:00,44.83,44.91,44.82,44.89,40557.52313492517,29.1257,29.1777,29.1192,29.1647,40557.5231
2005-04-15 14:20:00,44.89,44.94,44.81,44.83,51296.698274877184,29.1647,29.1972,29.1127,29.1257,51296.6983
2005-04-15 14:25:00,44.83,44.85,44.78,44.82,90597.50942533989,29.1257,29.1387,29.0932,29.1192,90597.5094
2005-04-15 14:30:00,44.81,44.82,44.79,44.82,96995.31589169428,29.1127,29.1192,29.0997,29.1192,96995.3159
2005-04-15 14:35:00,44.8,44.81,44.77,44.79,114589.28367416884,29.1062,29.1127,29.0867,29.0997,114589.2837
2005-04-15 14:40:00,44.78,44.79,44.7,44.74,49011.76739403633,29.0932,29.0997,29.0412,29.0672,49011.7674
2005-04-15 14:45:00,44.74,44.82,44.73,44.78,46841.08305723752,29.0672,29.1192,29.0607,29.0932,46841.0831
2005-04-15 14:50:00,44.78,44.78,44.68,44.7,34730.94938878099,29.0932,29.0932,29.0282,29.0412,34730.9494
2005-04-15 14:55:00,44.7,44.82,44.67,44.82,51982.17753912944,29.0412,29.1192,29.0217,29.1192,51982.1775
2005-04-15 15:00:00,44.81,44.83,44.72,44.74,35530.67519707529,29.1127,29.1257,29.0542,29.0672,35530.6752
2005-04-15 15:05:00,44.74,44.74,44.64,44.66,92996.6868502228,29.0672,29.0672,29.0022,29.0152,92996.6869
2005-04-15 15:10:00,44.67,44.76,44.64,44.69,51525.19136296127,29.0217,29.0802,29.0022,29.0347,51525.1914
2005-04-15 15:15:00,44.69,44.73,44.64,44.69,67062.72135267909,29.0347,29.0607,29.0022,29.0347,67062.7214
2005-04-15 15:20:00,44.69,44.69,44.6,44.67,81686.27899006056,29.0347,29.0347,28.9763,29.0217,81686.279
2005-04-15 15:25:00,44.66,44.67,44.63,44.65,30161.08762709928,29.0152,29.0217,28.9958,29.0087,30161.0876
2005-04-15 15:30:00,44.65,44.72,44.62,44.67,79629.84119730379,29.0087,29.0542,28.9893,29.0217,79629.8412
2005-04-15 15:35:00,44.68,44.69,44.54,44.55,72318.06237861305,29.0282,29.0347,28.9373,28.9438,72318.0624
2005-04-15 15:40:00,44.56,44.56,44.47,44.48,82600.25134239689,28.9503,28.9503,28.8918,28.8983,82600.2513
2005-04-15 15:45:00,44.48,44.48,44.33,44.33,161087.62709928025,28.8983,28.8983,28.8008,28.8008,161087.6271
2005-04-15 15:50:00,44.33,44.34,44.27,44.33,164857.76305266767,28.8008,28.8073,28.7619,28.8008,164857.7631
2005-04-15 15:55:00,44.33,44.41,44.32,44.4,270878.55592368334,28.8008,28.8528,28.7943,28.8463,270878.5559
2005-04-18 09:30:00,44.4,44.54,44.4,44.54,206100.76545184507,28.8463,28.9373,28.8463,28.9373,206100.7655
2005-04-18 09:35:00,44.54,44.57,44.51,44.52,127956.12932708784,28.9373,28.9568,28.9178,28.9243,127956.1293
2005-04-18 09:40:00,44.52,44.57,44.51,44.56,89912.03016108763,28.9243,28.9568,28.9178,28.9503,89912.0302
2005-04-18 09:45:00,44.57,44.6,44.35,44.46,80086.82737347196,28.9568,28.9763,28.8138,28.8853,80086.8274
2005-04-18 09:50:00,44.45,44.6,44.41,44.54,146921.05563806696,28.8788,28.9763,28.8528,28.9373,146921.0556
2005-04-18 09:55:00,44.54,44.57,44.43,44.5,90254.76979321377,28.9373,28.9568,28.8658,28.9113,90254.7698
2005-04-18 10:00:00,44.5,44.57,44.5,44.55,83856.96332685936,28.9113,28.9568,28.9113,28.9438,83856.9633
2005-04-18 10:05:00,44.57,44.72,44.53,44.64,115046.26985033703,28.9568,29.0542,28.9308,29.0022,115046.2699
2005-04-18 10:10:00,44.65,44.79,44.64,44.78,92539.7006740546,29.0087,29.0997,29.0022,29.0932,92539.7007
2005-04-18 10:15:00,44.75,44.79,44.66,44.75,80772.3066377242,29.0737,29.0997,29.0152,29.0737,80772.3066
2005-04-18 10:20:00,44.79,44.79,44.67,44.72,72889.29509882326,29.0997,29.0997,29.0217,29.0542,72889.2951
2005-04-18 10:25:00,44.72,44.72,44.58,44.6,43756.426368102366,29.0542,29.0542,28.9633,28.9763,43756.4264
2005-04-18 10:30:00,44.6,44.69,44.57,44.6,37472.866445790016,28.9763,29.0347,28.9568,28.9763,37472.8664
2005-04-18 10:35:00,44.61,44.64,44.56,44.56,24791.50005712328,28.9828,29.0022,28.9503,28.9503,24791.5001
2005-04-18 10:40:00,44.56,44.59,44.42,44.44,50039.98629041472,28.9503,28.9698,28.8593,28.8723,50039.9863
2005-04-18 10:45:00,44.44,44.62,44.42,44.6,93339.4264823489,28.8723,28.9893,28.8593,28.9763,93339.4265
2005-04-18 10:50:00,44.6,44.6,44.52,44.54,349937.1644007769,28.9763,28.9763,28.9243,28.9373,349937.1644
2005-04-18 10:55:00,44.54,44.67,44.54,44.66,232834.45675768307,28.9373,29.0217,28.9373,29.0152,232834.4568
2005-04-18 11:00:00,44.67,44.77,44.66,44.7,462241.5171941049,29.0217,29.0867,29.0152,29.0412,462241.5172
2005-04-18 11:05:00,44.7,44.73,44.62,44.66,48440.534673826114,29.0412,29.0607,28.9893,29.0152,48440.5347
2005-04-18 11:10:00,44.65,44.7,44.64,44.64,28104.649834342512,29.0087,29.0412,29.0022,29.0022,28104.6498
2005-04-18 11:15:00,44.64,44.66,44.57,44.66,20450.131383525648,29.0022,29.0152,28.9568,29.0152,20450.1314
2005-04-18 11:20:00,44.64,44.7,44.64,44.67,27304.92402604821,29.0022,29.0412,29.0022,29.0217,27304.924
2005-04-18 11:25:00,44.67,44.68,44.65,44.68,53238.88952359191,29.0217,29.0282,29.0087,29.0282,53238.8895
2005-04-18 11:30:00,44.67,44.68,44.65,44.66,43299.4401919342,29.0217,29.0282,29.0087,29.0152,43299.4402
2005-04-18 11:35:00,44.66,44.68,44.64,44.64,172512.28150348453,29.0152,29.0282,29.0022,29.0022,172512.2815
2005-04-18 11:40:00,44.63,44.64,44.57,44.58,54267.1084199703,28.9958,29.0022,28.9568,28.9633,54267.1084
2005-04-18 11:45:00,44.57,44.66,44.57,44.62,349708.6713126928,28.9568,29.0152,28.9568,28.9893,349708.6713
2005-04-18 11:50:00,44.63,44.68,44.61,44.67,27190.67748200617,28.9958,29.0282,28.9828,29.0217,27190.6775
2005-04-18 11:55:00,44.67,44.69,44.6,44.61,32103.27887581401,29.0217,29.0347,28.9763,28.9828,32103.2789
2005-04-18 12:00:00,44.61,44.61,44.54,44.54,44441.90563235463,28.9828,28.9828,28.9373,28.9373,44441.9056
2005-04-18 12:05:00,44.55,44.63,44.54,44.61,34273.96321261282,28.9438,28.9958,28.9373,28.9828,34273.9632
2005-04-18 12:10:00,44.59,44.61,44.59,44.61,21021.36410373586,28.9698,28.9828,28.9698,28.9828,21021.3641
2005-04-18 12:15:00,44.6,44.61,44.56,44.57,25591.22586541757,28.9763,28.9828,28.9503,28.9568,25591.2259
2005-04-18 12:20:00,44.56,44.64,44.56,44.64,90369.0163372558,28.9503,29.0022,28.9503,29.0022,90369.0163
2005-04-18 12:25:00,44.65,44.65,44.61,44.61,31760.53924368788,29.0087,29.0087,28.9828,28.9828,31760.5392
2005-04-18 12:30:00,44.61,44.62,44.61,44.62,22163.82954415629,28.9828,28.9893,28.9828,28.9893,22163.8295
2005-04-18 12:35:00,44.62,44.73,44.61,44.72,43984.91945618645,28.9893,29.0607,28.9828,29.0542,43984.9195
2005-04-18 12:40:00,44.72,44.74,44.69,44.74,20564.37792756769,29.0542,29.0672,29.0347,29.0672,20564.3779
2005-04-18 12:45:00,44.75,44.76,44.74,44.75,34959.44247686508,29.0737,29.0802,29.0672,29.0737,34959.4425
2005-04-18 12:50:00,44.75,44.81,44.73,44.81,39072.31806237861,29.0737,29.1127,29.0607,29.1127,39072.3181
2005-04-18 12:55:00,44.83,44.9,44.83,44.89,86370.3872957843,29.1257,29.1712,29.1257,29.1647,86370.3873
2005-04-18 13:00:00,44.89,44.9,44.83,44.9,42728.20747172398,29.1647,29.1712,29.1257,29.1712,42728.2075
2005-04-18 13:05:00,44.91,44.96,44.87,44.88,58265.73746144179,29.1777,29.2101,29.1517,29.1582,58265.7375
2005-04-18 13:10:00,44.88,44.89,44.86,44.86,16337.255798012113,29.1582,29.1647,29.1452,29.1452,16337.2558
2005-04-18 13:15:00,44.83,44.87,44.81,44.81,34845.19593282303,29.1257,29.1517,29.1127,29.1127,34845.1959
2005-04-18 13:20:00,44.81,44.85,44.77,44.84,52439.16371529761,29.1127,29.1387,29.0867,29.1322,52439.1637
2005-04-18 13:25:00,44.84,44.87,44.81,44.82,253627.32777333487,29.1322,29.1517,29.1127,29.1192,253627.3278
2005-04-18 13:30:00,44.82,44.86,44.82,44.86,28333.1429224266,29.1192,29.1452,29.1192,29.1452,28333.1429
2005-04-18 13:35:00,44.86,44.86,44.78,44.8,35187.93556494916,29.1452,29.1452,29.0932,29.1062,35187.9356
2005-04-18 13:40:00,44.8,44.85,44.8,44.84,47755.05540957386,29.1062,29.1387,29.1062,29.1322,47755.0554
2005-04-18 13:45:00,44.83,44.86,44.83,44.86,17479.72123843254,29.1257,29.1452,29.1257,29.1452,17479.7212
2005-04-18 13:50:00,44.86,44.91,44.85,44.9,55980.80658060094,29.1452,29.1777,29.1387,29.1712,55980.8066
2005-04-18 13:55:00,44.89,44.94,44.85,44.85,29589.854906889068,29.1647,29.1972,29.1387,29.1387,29589.8549
2005-04-18 14:00:00,44.86,44.9,44.84,44.9,19878.898663315435,29.1452,29.1712,29.1322,29.1712,19878.8987
2005-04-18 14:05:00,44.91,44.96,44.91,44.93,59636.6959899463,29.1777,29.2101,29.1777,29.1907,59636.696
2005-04-18 14:10:00,44.93,44.94,44.85,44.87,83057.23751856506,29.1907,29.1972,29.1387,29.1517,83057.2375
2005-04-18 14:15:00,44.86,44.9,44.78,44.79,39643.55078258883,29.1452,29.1712,29.0932,29.0997,39643.5508
2005-04-18 14:20:00,44.79,44.81,44.73,44.76,45470.12452873301,29.0997,29.1127,29.0607,29.0802,45470.1245
2005-04-18 14:25:00,44.76,44.82,44.74,44.78,34502.456300696904,29.0802,29.1192,29.0672,29.0932,34502.4563
2005-04-18 14:30:00,44.77,44.77,44.73,44.75,40786.01622300925,29.0867,29.0867,29.0607,29.0737,40786.0162
2005-04-18 14:35:00,44.74,44.79,44.73,44.78,22278.076088198333,29.0672,29.0997,29.0607,29.0932,22278.0761
2005-04-18 14:40:00,44.77,44.78,44.68,44.69,36444.64754941163,29.0867,29.0932,29.0282,29.0347,36444.6475
2005-04-18 14:45:00,44.7,44.72,44.68,44.69,27533.4171141323,29.0412,29.0542,29.0282,29.0347,27533.4171
2005-04-18 14:50:00,44.69,44.74,44.68,44.74,31646.29269964584,29.0347,29.0672,29.0282,29.0672,31646.2927
2005-04-18 14:55:00,44.73,44.79,44.73,44.78,75745.45869987433,29.0607,29.0997,29.0607,29.0932,75745.4587
2005-04-18 15:00:00,44.78,44.84,44.78,44.83,51068.2051867931,29.0932,29.1322,29.0932,29.1257,51068.2052
2005-04-18 15:05:00,44.83,44.83,44.8,44.8,85913.40111961613,29.1257,29.1257,29.1062,29.1062,85913.4011
2005-04-18 15:10:00,44.8,44.8,44.75,44.77,94596.13846681138,29.1062,29.1062,29.0737,29.0867,94596.1385
2005-04-18 15:15:00,44.76,44.8,44.76,44.78,81343.53935793442,29.0802,29.1062,29.0802,29.0932,81343.5394
2005-04-18 15:20:00,44.77,44.82,44.77,44.78,60779.16143036673,29.0867,29.1192,29.0867,29.0932,60779.1614
2005-04-18 15:25:00,44.78,44.86,44.78,44.83,44099.16600022849,29.0932,29.1452,29.0932,29.1257,44099.166
2005-04-18 15:30:00,44.82,44.88,44.78,44.78,63292.58539929168,29.1192,29.1582,29.0932,29.0932,63292.5854
2005-04-18 15:35:00,44.78,44.78,44.71,44.73,75174.22597966412,29.0932,29.0932,29.0477,29.0607,75174.226
2005-04-18 15:40:00,44.75,44.75,44.64,44.64,82143.26516622872,29.0737,29.0737,29.0022,29.0022,82143.2652
2005-04-18 15:45:00,44.64,44.64,44.6,44.62,129441.33439963442,29.0022,29.0022,28.9763,28.9893,129441.3344
2005-04-18 15:50:00,44.62,44.64,44.54,44.57,140865.9888038387,28.9893,29.0022,28.9373,28.9568,140865.9888
2005-04-18 15:55:00,44.59,44.59,44.54,44.55,141665.714612133,28.9698,28.9698,28.9373,28.9438,141665.7146
2005-04-19 09:30:00,44.54,44.82,44.53,44.69,164629.26996458357,28.9373,29.1192,28.9308,29.0347,164629.27
2005-04-19 09:35:00,44.68,44.75,44.6,44.66,81000.79972580829,29.0282,29.0737,28.9763,29.0152,81000.7997
2005-04-19 09:40:00,44.7,44.71,44.64,44.64,100308.46566891352,29.0412,29.0477,29.0022,29.0022,100308.4657
2005-04-19 09:45:00,44.65,44.65,44.48,44.54,88084.08545641495,29.0087,29.0087,28.8983,28.9373,88084.0855
2005-04-19 09:50:00,44.54,44.61,44.51,44.58,57808.75128527362,28.9373,28.9828,28.9178,28.9633,57808.7513
2005-04-19 09:55:00,44.55,44.68,44.51,44.56,59408.20290186222,28.9438,29.0282,28.9178,28.9503,59408.2029
2005-04-19 10:00:00,44.6,44.61,44.55,44.55,47412.31577744773,28.9763,28.9828,28.9438,28.9438,47412.3158
2005-04-19 10:05:00,44.55,44.57,44.49,44.56,82029.01862218668,28.9438,28.9568,28.9048,28.9503,82029.0186
2005-04-19 10:10:00,44.55,44.56,44.39,44.4,63064.09231120758,28.9438,28.9503,28.8398,28.8463,63064.0923
2005-04-19 10:15:00,44.4,44.45,44.33,44.4,46612.58996915344,28.8463,28.8788,28.8008,28.8463,46612.59
2005-04-19 10:20:00,44.4,44.46,44.38,44.41,81229.29281389237,28.8463,28.8853,28.8333,28.8528,81229.2928
2005-04-19 10:25:00,44.4,44.41,44.34,44.34,57694.504741231576,28.8463,28.8528,28.8073,28.8073,57694.5047
2005-04-19 10:30:00,44.33,44.39,44.33,44.38,58379.98400548384,28.8008,28.8398,28.8008,28.8333,58379.984
2005-04-19 10:35:00,44.38,44.38,44.33,44.33,51867.9309950874,28.8333,28.8333,28.8008,28.8008,51867.931
2005-04-19 10:40:00,44.33,44.35,44.25,44.25,73460.52781903348,28.8008,28.8138,28.7489,28.7489,73460.5278
2005-04-19 10:45:00,44.24,44.25,44.2,44.23,84770.93567919571,28.7424,28.7489,28.7164,28.7359,84770.9357
2005-04-19 10:50:00,44.22,44.27,44.2,44.24,59179.709813778136,28.7294,28.7619,28.7164,28.7424,59179.7098
2005-04-19 10:55:00,44.22,44.28,44.22,44.26,41814.23511938764,28.7294,28.7684,28.7294,28.7554,41814.2351
2005-04-19 11:00:00,44.28,44.33,44.26,44.33,46384.09688106935,28.7684,28.8008,28.7554,28.8008,46384.0969
2005-04-19 11:05:00,44.32,44.33,44.23,44.25,39872.04387067291,28.7943,28.8008,28.7359,28.7489,39872.0439
2005-04-19 11:10:00,44.25,44.3,44.23,44.27,52667.6568033817,28.7489,28.7814,28.7359,28.7619,52667.6568
2005-04-19 11:15:00,44.27,44.36,44.26,44.33,55638.06694847481,28.7619,28.8203,28.7554,28.8008,55638.0669
2005-04-19 11:20:00,44.33,44.39,44.33,44.34,38729.57843025248,28.8008,28.8398,28.8008,28.8073,38729.5784
2005-04-19 11:25:00,44.34,44.38,44.33,44.36,23991.774248828973,28.8073,28.8333,28.8008,28.8203,23991.7742
2005-04-19 11:30:00,44.36,44.36,44.27,44.32,35187.93556494916,28.8203,28.8203,28.7619,28.7943,35187.9356
2005-04-19 11:35:00,44.32,44.32,44.26,44.28,33588.48394836056,28.7943,28.7943,28.7554,28.7684,33588.4839
2005-04-19 11:40:00,44.28,44.28,44.26,44.26,36901.6337255798,28.7684,28.7684,28.7554,28.7554,36901.6337
2005-04-19 11:45:00,44.26,44.27,44.2,44.23,92882.44030618074,28.7554,28.7619,28.7164,28.7359,92882.4403
2005-04-19 11:50:00,44.23,44.26,44.2,44.22,79515.59465326174,28.7359,28.7554,28.7164,28.7294,79515.5947
2005-04-19 11:55:00,44.21,44.32,44.21,44.29,58951.21672569405,28.7229,28.7943,28.7229,28.7749,58951.2167
2005-04-19 12:00:00,44.3,44.33,44.28,44.29,33245.744316234435,28.7814,28.8008,28.7684,28.7749,33245.7443
2005-04-19 12:05:00,44.29,44.36,44.29,44.36,61578.88723866103,28.7749,28.8203,28.7749,28.8203,61578.8872
2005-04-19 12:10:00,44.35,44.39,44.34,44.36,39529.30423854679,28.8138,28.8398,28.8073,28.8203,39529.3042
2005-04-19 12:15:00,44.36,44.4,44.35,44.4,43984.91945618645,28.8203,28.8463,28.8138,28.8463,43984.9195
2005-04-19 12:20:00,44.39,44.4,44.36,44.38,77230.66377242088,28.8398,28.8463,28.8203,28.8333,77230.6638
2005-04-19 12:25:00,44.38,44.38,44.33,44.36,42956.70055980807,28.8333,28.8333,28.8008,28.8203,42956.7006
2005-04-19 12:30:00,44.37,44.38,44.34,44.37,50496.97246658288,28.8268,28.8333,28.8073,28.8268,50496.9725
2005-04-19 12:35:00,44.37,44.42,44.37,44.4,51867.9309950874,28.8268,28.8593,28.8268,28.8463,51867.931
2005-04-19 12:40:00,44.4,44.47,44.39,44.45,44784.64526448075,28.8463,28.8918,28.8398,28.8788,44784.6453
2005-04-19 12:45:00,44.45,44.49,44.45,44.49,31532.04615560379,28.8788,28.9048,28.8788,28.9048,31532.0462
2005-04-19 12:50:00,44.49,44.5,44.41,44.42,35530.67519707529,28.9048,28.9113,28.8528,28.8593,35530.6752
2005-04-19 12:55:00,44.41,44.45,44.39,44.42,37015.88026962185,28.8528,28.8788,28.8398,28.8593,37015.8803
2005-04-19 13:00:00,44.41,44.45,44.41,44.42,45698.61761681709,28.8528,28.8788,28.8528,28.8593,45698.6176
2005-04-19 13:05:00,44.42,44.46,44.39,44.43,53010.39643550783,28.8593,28.8853,28.8398,28.8658,53010.3964
2005-04-19 13:10:00,44.43,44.46,44.41,44.43,24448.760424997145,28.8658,28.8853,28.8528,28.8658,24448.7604
2005-04-19 13:15:00,44.42,44.43,44.37,44.37,39300.8111504627,28.8593,28.8658,28.8268,28.8268,39300.8112
2005-04-19 13:20:00,44.36,44.38,44.33,44.33,36216.15446132755,28.8203,28.8333,28.8008,28.8008,36216.1545
2005-04-19 13:25:00,44.33,44.4,44.33,44.4,61236.147606534905,28.8008,28.8463,28.8008,28.8463,61236.1476
2005-04-19 13:30:00,44.4,44.46,44.39,44.43,37701.3595338741,28.8463,28.8853,28.8398,28.8658,37701.3595
2005-04-19 13:35:00,44.44,44.48,44.44,44.44,45355.87798469097,28.8723,28.8983,28.8723,28.8723,45355.878
2005-04-19 13:40:00,44.44,44.45,44.4,44.43,47869.301953615904,28.8723,28.8788,28.8463,28.8658,47869.302
2005-04-19 13:45:00,44.43,44.49,44.42,44.49,26962.184393922085,28.8658,28.9048,28.8593,28.9048,26962.1844
2005-04-19 13:50:00,44.51,44.54,44.47,44.54,42156.97475151376,28.9178,28.9373,28.8918,28.9373,42156.9748
2005-04-19 13:55:00,44.54,44.58,44.48,44.51,68776.41951330972,28.9373,28.9633,28.8983,28.9178,68776.4195
2005-04-19 14:00:00,44.51,44.54,44.48,44.52,63635.3250314178,28.9178,28.9373,28.8983,28.9243,63635.325
2005-04-19 14:05:00,44.53,44.59,44.52,44.56,47869.301953615904,28.9308,28.9698,28.9243,28.9503,47869.302
2005-04-19 14:10:00,44.56,44.57,44.48,44.5,35073.68902090712,28.9503,28.9568,28.8983,28.9113,35073.689
2005-04-19 14:15:00,44.48,44.54,44.48,44.54,70832.8573060665,28.8983,28.9373,28.8983,28.9373,70832.8573
2005-04-19 14:20:00,44.54,44.55,44.49,44.53,34730.94938878099,28.9373,28.9438,28.9048,28.9308,34730.9494
2005-04-19 14:25:00,44.53,44.54,44.51,44.52,34959.44247686508,28.9308,28.9373,28.9178,28.9243,34959.4425
2005-04-19 14:30:00,44.52,44.55,44.51,44.52,34730.94938878099,28.9243,28.9438,28.9178,28.9243,34730.9494
2005-04-19 14:35:00,44.52,44.54,44.42,44.43,117216.95418713584,28.9243,28.9373,28.8593,28.8658,117216.9542
2005-04-19 14:40:00,44.42,44.42,44.34,44.34,87969.8389123729,28.8593,28.8593,28.8073,28.8073,87969.8389
2005-04-19 14:45:00,44.34,44.36,44.33,44.35,44441.90563235463,28.8073,28.8203,28.8008,28.8138,44441.9056
2005-04-19 14:50:00,44.36,44.42,44.34,44.4,49011.76739403633,28.8203,28.8593,28.8073,28.8463,49011.7674
2005-04-19 14:55:00,44.4,44.41,44.39,44.39,47755.05540957386,28.8463,28.8528,28.8398,28.8398,47755.0554
2005-04-19 15:00:00,44.39,44.39,44.33,44.35,60322.17525419856,28.8398,28.8398,28.8008,28.8138,60322.1753
2005-04-19 15:05:00,44.35,44.35,44.26,44.27,47183.822689363646,28.8138,28.8138,28.7554,28.7619,47183.8227
2005-04-19 15:10:00,44.27,44.33,44.27,44.32,50953.95864275106,28.7619,28.8008,28.7619,28.7943,50953.9586
2005-04-19 15:15:00,44.32,44.36,44.3,44.34,100879.69838912372,28.7943,28.8203,28.7814,28.8073,100879.6984
2005-04-19 15:20:00,44.35,44.36,44.31,44.35,88198.33200045698,28.8138,28.8203,28.7878,28.8138,88198.332
2005-04-19 15:25:00,44.35,44.39,44.34,44.39,63635.3250314178,28.8138,28.8398,28.8073,28.8398,63635.325
2005-04-19 15:30:00,44.38,44.47,44.38,44.47,56437.79275676911,28.8333,28.8918,28.8333,28.8918,56437.7928
2005-04-19 15:35:00,44.47,44.47,44.41,44.42,73689.02090711756,28.8918,28.8918,28.8528,28.8593,73689.0209
2005-04-19 15:40:00,44.42,44.43,44.37,44.37,60322.17525419856,28.8593,28.8658,28.8268,28.8268,60322.1753
2005-04-19 15:45:00,44.38,44.38,44.32,44.33,111161.88735290758,28.8333,28.8333,28.7943,28.8008,111161.8874
2005-04-19 15:50:00,44.32,44.33,44.27,44.27,101450.93110933396,28.7943,28.8008,28.7619,28.7619,101450.9311
2005-04-19 15:55:00,44.27,44.38,44.25,44.28,146235.5763738147,28.7619,28.8333,28.7489,28.7684,146235.5764
2005-04-20 09:30:00,44.07,44.08,43.98,44.05,188849.53730149663,28.6319,28.6384,28.5735,28.6189,188849.5373
2005-04-20 09:35:00,44.12,44.15,43.98,44.01,100651.20530103963,28.6644,28.6839,28.5735,28.5929,100651.2053
2005-04-20 09:40:00,44.01,44.03,43.91,43.93,146921.05563806696,28.5929,28.6059,28.528,28.541,146921.0556
2005-04-20 09:45:00,43.91,44.0,43.85,43.98,122129.55558094368,28.528,28.5864,28.489,28.5735,122129.5556
2005-04-20 09:50:00,43.98,43.99,43.91,43.93,73117.78818690735,28.5735,28.5799,28.528,28.541,73117.7882
2005-04-20 09:55:00,43.93,43.97,43.85,43.86,100308.46566891352,28.541,28.567,28.489,28.4955,100308.4657
2005-04-20 10:00:00,43.86,43.96,43.85,43.92,75973.95178795842,28.4955,28.5605,28.489,28.5345,75973.9518
2005-04-20 10:05:00,43.92,43.98,43.92,43.97,57351.76510910545,28.5345,28.5735,28.5345,28.567,57351.7651
2005-04-20 10:10:00,43.97,43.98,43.91,43.93,69233.40568947789,28.567,28.5735,28.528,28.541,69233.4057
2005-04-20 10:15:00,43.93,44.02,43.92,43.97,108191.47720781446,28.541,28.5994,28.5345,28.567,108191.4772
2005-04-20 10:20:00,43.97,44.04,43.96,44.0,95510.11081914773,28.567,28.6124,28.5605,28.5864,95510.1108
2005-04-20 10:25:00,44.0,44.05,43.98,44.04,67976.69370501542,28.5864,28.6189,28.5735,28.6124,67976.6937
2005-04-20 10:30:00,44.05,44.06,43.96,43.99,148977.49343082373,28.6189,28.6254,28.5605,28.5799,148977.4934
2005-04-20 10:35:00,43.99,44.05,43.99,44.02,49240.260482120415,28.5799,28.6189,28.5799,28.5994,49240.2605
2005-04-20 10:40:00,44.02,44.03,43.97,43.97,72775.04855478121,28.5994,28.6059,28.567,28.567,72775.0486
2005-04-20 10:45:00,43.96,43.99,43.96,43.98,71061.35039415058,28.5605,28.5799,28.5605,28.5735,71061.3504
2005-04-20 10:50:00,43.98,44.03,43.98,44.03,56095.05312464298,28.5735,28.6059,28.5735,28.6059,56095.0531
2005-04-20 10:55:00,44.02,44.06,44.0,44.05,55066.8342282646,28.5994,28.6254,28.5864,28.6189,55066.8342
2005-04-20 11:00:00,44.05,44.13,44.05,44.13,75859.70524391637,28.6189,28.6709,28.6189,28.6709,75859.7052
2005-04-20 11:05:00,44.14,44.17,44.1,44.14,164058.03724437335,28.6774,28.6969,28.6514,28.6774,164058.0372
2005-04-20 11:10:00,44.14,44.14,44.09,44.13,35987.66137324346,28.6774,28.6774,28.6449,28.6709,35987.6614
2005-04-20 11:15:00,44.13,44.13,44.07,44.12,31874.78578772992,28.6709,28.6709,28.6319,28.6644,31874.7858
2005-04-20 11:20:00,44.13,44.13,44.1,44.13,76088.19833200045,28.6709,28.6709,28.6514,28.6709,76088.1983
2005-04-20 11:25:00,44.13,44.17,44.12,44.12,80201.07391751399,28.6709,28.6969,28.6644,28.6644,80201.0739
2005-04-20 11:30:00,44.12,44.17,44.12,44.15,37472.866445790016,28.6644,28.6969,28.6644,28.6839,37472.8664
2005-04-20 11:35:00,44.15,44.18,44.14,44.18,76316.69142008455,28.6839,28.7034,28.6774,28.7034,76316.6914
2005-04-20 11:40:00,44.18,44.18,44.13,44.17,27076.430937964127,28.7034,28.7034,28.6709,28.6969,27076.4309
2005-04-20 11:45:00,44.15,44.19,44.13,44.16,26962.184393922085,28.6839,28.7099,28.6709,28.6904,26962.1844
2005-04-20 11:50:00,44.16,44.19,44.13,44.19,27533.4171141323,28.6904,28.7099,28.6709,28.7099,27533.4171
2005-04-20 11:55:00,44.19,44.19,44.12,44.13,15423.283445675768,28.7099,28.7099,28.6644,28.6709,15423.2834
2005-04-20 12:00:00,44.14,44.16,44.08,44.1,52210.67062721353,28.6774,28.6904,28.6384,28.6514,52210.6706
2005-04-20 12:05:00,44.12,44.12,44.06,44.07,30389.580715183365,28.6644,28.6644,28.6254,28.6319,30389.5807
2005-04-20 12:10:00,44.06,44.09,44.05,44.05,22735.062264366505,28.6254,28.6449,28.6189,28.6189,22735.0623
2005-04-20 12:15:00,44.06,44.09,44.01,44.01,96309.83662744204,28.6254,28.6449,28.5929,28.5929,96309.8366
2005-04-20 12:20:00,44.01,44.07,44.01,44.05,19079.172855021137,28.5929,28.6319,28.5929,28.6189,19079.1729
2005-04-20 12:25:00,44.04,44.06,43.99,44.0,38272.59225408432,28.6124,28.6254,28.5799,28.5864,38272.5923
2005-04-20 12:30:00,44.01,44.05,44.0,44.03,36558.89409345367,28.5929,28.6189,28.5864,28.6059,36558.8941
2005-04-20 12:35:00,44.03,44.05,44.01,44.03,379755.51239575,28.6059,28.6189,28.5929,28.6059,379755.5124
2005-04-20 12:40:00,44.03,44.07,44.03,44.07,28675.882554552725,28.6059,28.6319,28.6059,28.6319,28675.8826
2005-04-20 12:45:00,44.08,44.09,44.05,44.05,15994.516165885982,28.6384,28.6449,28.6189,28.6189,15994.5162
2005-04-20 12:50:00,44.05,44.05,44.02,44.03,87627.09928024678,28.6189,28.6189,28.5994,28.6059,87627.0993
2005-04-20 12:55:00,44.02,44.04,44.01,44.02,51982.17753912944,28.5994,28.6124,28.5929,28.5994,51982.1775
2005-04-20 13:00:00,44.03,44.04,44.01,44.02,46155.60379298526,28.6059,28.6124,28.5929,28.5994,46155.6038
2005-04-20 13:05:00,44.02,44.05,44.02,44.05,17593.96778247458,28.5994,28.6189,28.5994,28.6189,17593.9678
2005-04-20 13:10:00,44.04,44.05,44.0,44.04,49811.49320233063,28.6124,28.6189,28.5864,28.6124,49811.4932
2005-04-20 13:15:00,44.04,44.05,44.02,44.05,28904.37564263681,28.6124,28.6189,28.5994,28.6189,28904.3756
2005-04-20 13:20:00,44.05,44.08,44.05,44.06,11081.914772078146,28.6189,28.6384,28.6189,28.6254,11081.9148
2005-04-20 13:25:00,44.05,44.05,44.02,44.03,84656.68913515366,28.6189,28.6189,28.5994,28.6059,84656.6891
2005-04-20 13:30:00,44.01,44.05,44.01,44.05,71632.5831143608,28.5929,28.6189,28.5929,28.6189,71632.5831
2005-04-20 13:35:00,44.05,44.07,44.02,44.05,64206.55775162802,28.6189,28.6319,28.5994,28.6189,64206.5578
2005-04-20 13:40:00,44.05,44.07,44.03,44.05,16794.24197418028,28.6189,28.6319,28.6059,28.6189,16794.242
2005-04-20 13:45:00,44.05,44.1,44.05,44.08,23534.7880726608,28.6189,28.6514,28.6189,28.6384,23534.7881
2005-04-20 13:50:00,44.08,44.09,44.04,44.04,29018.62218667885,28.6384,28.6449,28.6124,28.6124,29018.6222
2005-04-20 13:55:00,44.04,44.05,44.01,44.04,74260.25362732778,28.6124,28.6189,28.5929,28.6124,74260.2536
2005-04-20 14:00:00,44.04,44.04,43.99,44.0,156403.5187935565,28.6124,28.6124,28.5799,28.5864,156403.5188
2005-04-20 14:05:00,43.99,44.0,43.92,43.99,214555.00971095625,28.5799,28.5864,28.5345,28.5799,214555.0097
2005-04-20 14:10:00,43.98,44.03,43.98,44.03,63292.58539929168,28.5735,28.6059,28.5735,28.6059,63292.5854
2005-04-20 14:15:00,44.03,44.05,43.98,44.03,47983.54849765795,28.6059,28.6189,28.5735,28.6059,47983.5485
2005-04-20 14:20:00,44.01,44.04,43.97,44.01,59408.20290186222,28.5929,28.6124,28.567,28.5929,59408.2029
2005-04-20 14:25:00,44.0,44.03,43.97,43.99,133211.4703530218,28.5864,28.6059,28.567,28.5799,133211.4704
2005-04-20 14:30:00,43.98,44.0,43.95,43.95,76545.18450816863,28.5735,28.5864,28.554,28.554,76545.1845
2005-04-20 14:35:00,43.96,44.01,43.96,43.99,78030.38958071519,28.5605,28.5929,28.5605,28.5799,78030.3896
2005-04-20 14:40:00,43.99,44.0,43.97,43.97,70604.36421798241,28.5799,28.5864,28.567,28.567,70604.3642
2005-04-20 14:45:00,43.98,43.99,43.93,43.97,55409.57386039072,28.5735,28.5799,28.541,28.567,55409.5739
2005-04-20 14:50:00,43.97,44.0,43.96,43.99,71404.09002627671,28.567,28.5864,28.5605,28.5799,71404.09
2005-04-20 14:55:00,43.99,44.04,43.98,44.03,44670.39872043871,28.5799,28.6124,28.5735,28.6059,44670.3987
2005-04-20 15:00:00,44.03,44.03,43.96,43.98,73689.02090711756,28.6059,28.6059,28.5605,28.5735,73689.0209
2005-04-20 15:05:00,43.98,43.99,43.96,43.97,70261.62458585628,28.5735,28.5799,28.5605,28.567,70261.6246
2005-04-20 15:10:00,43.96,43.98,43.94,43.94,88769.5647206672,28.5605,28.5735,28.5475,28.5475,88769.5647
2005-04-20 15:15:00,43.93,43.95,43.91,43.92,283788.41540043417,28.541,28.554,28.528,28.5345,283788.4154
2005-04-20 15:20:00,43.92,43.94,43.84,43.86,178224.60870558667,28.5345,28.5475,28.4825,28.4955,178224.6087
2005-04-20 15:25:00,43.86,43.94,43.84,43.91,132297.49800068547,28.4955,28.5475,28.4825,28.528,132297.498
2005-04-20 15:30:00,43.91,43.93,43.9,43.91,102364.90346167028,28.528,28.541,28.5215,28.528,102364.9035
2005-04-20 15:35:00,43.9,43.91,43.85,43.87,293270.8785559237,28.5215,28.528,28.489,28.502,293270.8786
2005-04-20 15:40:00,43.87,43.87,43.83,43.85,144978.86438935224,28.502,28.502,28.476,28.489,144978.8644
2005-04-20 15:45:00,43.84,43.88,43.8,43.88,109105.4495601508,28.4825,28.5085,28.4565,28.5085,109105.4496
2005-04-20 15:50:00,43.88,43.89,43.85,43.85,147720.78144636124,28.5085,28.515,28.489,28.489,147720.7814
2005-04-20 15:55:00,43.86,43.89,43.82,43.82,124300.2399177425,28.4955,28.515,28.4695,28.4695,124300.2399
2005-04-21 09:30:00,44.6,44.6,44.47,44.47,264823.48908945505,28.9763,28.9763,28.8918,28.8918,264823.4891
2005-04-21 09:35:00,44.48,44.48,44.38,44.38,399977.1506911916,28.8983,28.8983,28.8333,28.8333,399977.1507
2005-04-21 09:40:00,44.38,44.38,44.12,44.12,272021.0213641037,28.8333,28.8333,28.6644,28.6644,272021.0214
2005-04-21 09:45:00,44.12,44.12,43.92,43.94,465783.1600594082,28.6644,28.6644,28.5345,28.5475,465783.1601
2005-04-21 09:50:00,43.93,44.07,43.91,44.05,325831.1436079059,28.541,28.6319,28.528,28.6189,325831.1436
2005-04-21 09:55:00,44.05,44.07,43.97,43.98,112532.84588141208,28.6189,28.6319,28.567,28.5735,112532.8459
2005-04-21 10:00:00,43.98,44.02,43.94,43.94,162458.58562778475,28.5735,28.5994,28.5475,28.5475,162458.5856
2005-04-21 10:05:00,43.93,43.95,43.91,43.92,185422.14098023536,28.541,28.554,28.528,28.5345,185422.141
2005-04-21 10:10:00,43.91,44.02,43.88,43.95,92082.71449788644,28.528,28.5994,28.5085,28.554,92082.7145
2005-04-21 10:15:00,43.94,43.96,43.88,43.88,118130.9265394722,28.5475,28.5605,28.5085,28.5085,118130.9265
2005-04-21 10:20:00,43.88,43.93,43.88,43.92,65691.76282417457,28.5085,28.541,28.5085,28.5345,65691.7628
2005-04-21 10:25:00,43.91,43.91,43.88,43.89,49126.01393807837,28.528,28.528,28.5085,28.515,49126.0139
2005-04-21 10:30:00,43.89,43.89,43.84,43.85,98594.76750828288,28.515,28.515,28.4825,28.489,98594.7675
2005-04-21 10:35:00,43.85,43.86,43.78,43.78,93567.919570433,28.489,28.4955,28.4435,28.4435,93567.9196
2005-04-21 10:40:00,43.79,43.8,43.58,43.58,221866.788529647,28.45,28.4565,28.3136,28.3136,221866.7885
2005-04-21 10:45:00,43.58,43.63,43.51,43.57,332343.1966183023,28.3136,28.3461,28.2681,28.3071,332343.1966
2005-04-21 10:50:00,43.58,43.59,43.48,43.59,215468.98206329253,28.3136,28.3201,28.2486,28.3201,215468.9821
2005-04-21 10:55:00,43.59,43.63,43.55,43.55,249971.4383639895,28.3201,28.3461,28.2941,28.2941,249971.4384
2005-04-21 11:00:00,43.55,43.56,43.49,43.52,77687.64994858905,28.2941,28.3006,28.2551,28.2746,77687.6499
2005-04-21 11:05:00,43.52,43.58,43.49,43.55,82600.25134239689,28.2746,28.3136,28.2551,28.2941,82600.2513
2005-04-21 11:10:00,43.55,43.55,43.45,43.49,59522.44944590426,28.2941,28.2941,28.2291,28.2551,59522.4494
2005-04-21 11:15:00,43.49,43.5,43.44,43.46,63749.57157545984,28.2551,28.2616,28.2226,28.2356,63749.5716
2005-04-21 11:20:00,43.46,43.49,43.41,43.41,68890.66605735177,28.2356,28.2551,28.2031,28.2031,68890.6661
2005-04-21 11:25:00,43.41,43.46,43.4,43.41,69804.63840968811,28.2031,28.2356,28.1966,28.2031,69804.6384
2005-04-21 11:30:00,43.41,43.58,43.39,43.56,104992.57397463729,28.2031,28.3136,28.1901,28.3006,104992.574
2005-04-21 11:35:00,43.57,43.66,43.55,43.65,147149.54872615103,28.3071,28.3655,28.2941,28.3591,147149.5487
2005-04-21 11:40:00,43.67,43.67,43.62,43.63,170455.84371072776,28.372,28.372,28.3396,28.3461,170455.8437
2005-04-21 11:45:00,43.62,43.63,43.57,43.57,95053.12464297956,28.3396,28.3461,28.3071,28.3071,95053.1246
2005-04-21 11:50:00,43.57,43.62,43.57,43.58,178110.36216154462,28.3071,28.3396,28.3071,28.3136,178110.3622
2005-04-21 11:55:00,43.58,43.62,43.57,43.59,77687.64994858905,28.3136,28.3396,28.3071,28.3201,77687.6499
2005-04-21 12:00:00,43.59,43.78,43.59,43.77,120415.85742031304,28.3201,28.4435,28.3201,28.437,120415.8574
2005-04-21 12:05:00,43.78,43.88,43.77,43.8,180623.78613046955,28.4435,28.5085,28.437,28.4565,180623.7861
2005-04-21 12:10:00,43.8,43.94,43.79,43.91,146692.56254998286,28.4565,28.5475,28.45,28.528,146692.5625
2005-04-21 12:15:00,43.9,43.91,43.82,43.83,131383.52564834914,28.5215,28.528,28.4695,28.476,131383.5256
2005-04-21 12:20:00,43.83,43.9,43.82,43.82,147378.04181423513,28.476,28.5215,28.4695,28.4695,147378.0418
2005-04-21 12:25:00,43.82,43.82,43.73,43.73,111733.1200731178,28.4695,28.4695,28.411,28.411,111733.1201
2005-04-21 12:30:00,43.73,43.74,43.71,43.72,55866.5600365589,28.411,28.4175,28.398,28.4045,55866.56
2005-04-21 12:35:00,43.73,43.75,43.7,43.7,33017.25122815035,28.411,28.424,28.3915,28.3915,33017.2512
2005-04-21 12:40:00,43.7,43.75,43.7,43.74,149205.9865189078,28.3915,28.424,28.3915,28.4175,149205.9865
2005-04-21 12:45:00,43.74,43.76,43.74,43.76,98823.26059636696,28.4175,28.4305,28.4175,28.4305,98823.2606
2005-04-21 12:50:00,43.76,43.76,43.74,43.74,32674.511596024226,28.4305,28.4305,28.4175,28.4175,32674.5116
2005-04-21 12:55:00,43.74,43.77,43.74,43.76,30503.82725922541,28.4175,28.437,28.4175,28.4305,30503.8273
2005-04-21 13:00:00,43.76,43.77,43.74,43.76,106020.79287101566,28.4305,28.437,28.4175,28.4305,106020.7929
2005-04-21 13:05:00,43.74,43.76,43.74,43.76,32903.00468410831,28.4175,28.4305,28.4175,28.4305,32903.0047
2005-04-21 13:10:00,43.76,43.81,43.76,43.8,58379.98400548384,28.4305,28.463,28.4305,28.4565,58379.984
2005-04-21 13:15:00,43.79,43.84,43.75,43.84,48669.027761910205,28.45,28.4825,28.424,28.4825,48669.0278
2005-04-21 13:20:00,43.84,43.85,43.83,43.84,84542.44259111163,28.4825,28.489,28.476,28.4825,84542.4426
2005-04-21 13:25:00,43.83,43.84,43.77,43.77,25019.99314520736,28.476,28.4825,28.437,28.437,25019.9931
2005-04-21 13:30:00,43.77,43.81,43.77,43.77,53353.136067633954,28.437,28.463,28.437,28.437,53353.1361
2005-04-21 13:35:00,43.77,43.83,43.76,43.82,70604.36421798241,28.437,28.476,28.4305,28.4695,70604.3642
2005-04-21 13:40:00,43.82,43.89,43.82,43.89,60207.92871015652,28.4695,28.515,28.4695,28.515,60207.9287
2005-04-21 13:45:00,43.89,43.91,43.86,43.89,42385.467839597855,28.515,28.528,28.4955,28.515,42385.4678
2005-04-21 13:50:00,43.89,43.9,43.84,43.84,73460.52781903348,28.515,28.5215,28.4825,28.4825,73460.5278
2005-04-21 13:55:00,43.84,43.84,43.83,43.84,15766.023077801896,28.4825,28.4825,28.476,28.4825,15766.0231
2005-04-21 14:00:00,43.84,43.84,43.76,43.76,40100.536958757,28.4825,28.4825,28.4305,28.4305,40100.537
2005-04-21 14:05:00,43.75,43.8,43.72,43.78,48326.28812978407,28.424,28.4565,28.4045,28.4435,48326.2881
2005-04-21 14:10:00,43.78,43.81,43.77,43.78,36444.64754941163,28.4435,28.463,28.437,28.4435,36444.6475
2005-04-21 14:15:00,43.77,43.87,43.77,43.85,107505.9979435622,28.437,28.502,28.437,28.489,107505.9979
2005-04-21 14:20:00,43.85,43.89,43.82,43.89,79972.5808294299,28.489,28.515,28.4695,28.515,79972.5808
2005-04-21 14:25:00,43.87,43.91,43.84,43.88,80086.82737347196,28.502,28.528,28.4825,28.5085,80086.8274
2005-04-21 14:30:00,43.87,43.87,43.83,43.84,85456.41494344796,28.502,28.502,28.476,28.4825,85456.4149
2005-04-21 14:35:00,43.84,43.91,43.84,43.89,326630.86941620015,28.4825,28.528,28.4825,28.515,326630.8694
2005-04-21 14:40:00,43.9,43.98,43.89,43.98,51639.43790700332,28.5215,28.5735,28.515,28.5735,51639.4379
2005-04-21 14:45:00,43.98,43.98,43.94,43.98,106477.77904718382,28.5735,28.5735,28.5475,28.5735,106477.779
2005-04-21 14:50:00,43.98,44.02,43.94,44.01,37015.88026962185,28.5735,28.5994,28.5475,28.5929,37015.8803
2005-04-21 14:55:00,44.02,44.02,43.97,43.97,74602.9932594539,28.5994,28.5994,28.567,28.567,74602.9933
2005-04-21 15:00:00,43.97,44.0,43.97,43.99,36330.40100536959,28.567,28.5864,28.567,28.5799,36330.401
2005-04-21 15:05:00,43.99,44.03,43.98,44.01,79972.5808294299,28.5799,28.6059,28.5735,28.5929,79972.5808
2005-04-21 15:10:00,44.01,44.02,43.99,44.0,31646.29269964584,28.5929,28.5994,28.5799,28.5864,31646.2927
2005-04-21 15:15:00,44.01,44.01,43.96,43.98,33131.49777219239,28.5929,28.5929,28.5605,28.5735,33131.4978
2005-04-21 15:20:00,43.97,43.98,43.91,43.94,52324.91717125557,28.567,28.5735,28.528,28.5475,52324.9172
2005-04-21 15:25:00,43.94,43.97,43.92,43.94,75288.47252370616,28.5475,28.567,28.5345,28.5475,75288.4725
2005-04-21 15:30:00,43.95,43.99,43.94,43.98,132297.49800068547,28.554,28.5799,28.5475,28.5735,132297.498
2005-04-21 15:35:00,43.98,44.04,43.98,44.04,118130.9265394722,28.5735,28.6124,28.5735,28.6124,118130.9265
2005-04-21 15:40:00,44.03,44.07,44.03,44.05,66034.5024563007,28.6059,28.6319,28.6059,28.6189,66034.5025
2005-04-21 15:45:00,44.06,44.06,44.01,44.02,77116.41722837884,28.6254,28.6254,28.5929,28.5994,77116.4172
2005-04-21 15:50:00,44.01,44.04,44.0,44.0,131040.786016223,28.5929,28.6124,28.5864,28.5864,131040.786
2005-04-21 15:55:00,44.0,44.09,44.0,44.08,129212.84131155032,28.5864,28.6449,28.5864,28.6384,129212.8413
2005-04-22 09:30:00,43.94,43.98,43.94,43.94,66034.5024563007,28.5475,28.5735,28.5475,28.5475,66034.5025
2005-04-22 09:35:00,43.94,44.03,43.92,43.98,72203.81583457101,28.5475,28.6059,28.5345,28.5735,72203.8158
2005-04-22 09:40:00,43.98,43.99,43.91,43.95,86256.14075174226,28.5735,28.5799,28.528,28.554,86256.1408
2005-04-22 09:45:00,43.95,43.98,43.91,43.97,55181.08077230664,28.554,28.5735,28.528,28.567,55181.0808
2005-04-22 09:50:00,43.97,43.97,43.9,43.91,57808.75128527362,28.567,28.567,28.5215,28.528,57808.7513
2005-04-22 09:55:00,43.91,44.0,43.9,43.98,86027.64766365818,28.528,28.5864,28.5215,28.5735,86027.6477
2005-04-22 10:00:00,43.98,44.05,43.98,44.03,79287.10156517765,28.5735,28.6189,28.5735,28.6059,79287.1016
2005-04-22 10:05:00,44.04,44.04,43.96,43.98,91282.98868959214,28.6124,28.6124,28.5605,28.5735,91282.9887
2005-04-22 10:10:00,43.97,44.05,43.94,44.02,99508.7398606192,28.567,28.6189,28.5475,28.5994,99508.7399
2005-04-22 10:15:00,44.02,44.14,43.98,44.14,89797.78361704558,28.5994,28.6774,28.5735,28.6774,89797.7836
2005-04-22 10:20:00,44.14,44.21,44.14,44.19,96309.83662744204,28.6774,28.7229,28.6774,28.7099,96309.8366
2005-04-22 10:25:00,44.18,44.19,44.12,44.16,116759.96801096768,28.7034,28.7099,28.6644,28.6904,116759.968
2005-04-22 10:30:00,44.16,44.17,44.12,44.12,64777.79047183823,28.6904,28.6969,28.6644,28.6644,64777.7905
2005-04-22 10:35:00,44.13,44.23,44.12,44.2,83399.9771506912,28.6709,28.7359,28.6644,28.7164,83399.9772
2005-04-22 10:40:00,44.2,44.2,44.15,44.16,70718.61076202444,28.7164,28.7164,28.6839,28.6904,70718.6108
2005-04-22 10:45:00,44.14,44.2,44.12,44.17,119616.13161201874,28.6774,28.7164,28.6644,28.6969,119616.1316
2005-04-22 10:50:00,44.17,44.17,44.12,44.12,46041.35724894322,28.6969,28.6969,28.6644,28.6644,46041.3572
2005-04-22 10:55:00,44.11,44.12,44.1,44.11,74831.48634753798,28.6579,28.6644,28.6514,28.6579,74831.4863
2005-04-22 11:00:00,44.11,44.19,44.11,44.19,84313.94950302753,28.6579,28.7099,28.6579,28.7099,84313.9495
2005-04-22 11:05:00,44.19,44.19,44.15,44.16,164286.53033245745,28.7099,28.7099,28.6839,28.6904,164286.5303
2005-04-22 11:10:00,44.16,44.22,44.16,44.19,53124.64297954987,28.6904,28.7294,28.6904,28.7099,53124.643
2005-04-22 11:15:00,44.19,44.24,44.18,44.22,20335.88483948361,28.7099,28.7424,28.7034,28.7294,20335.8848
2005-04-22 11:20:00,44.23,44.25,44.15,44.15,33359.99086027648,28.7359,28.7489,28.6839,28.6839,33359.9909
2005-04-22 11:25:00,44.16,44.19,44.15,44.16,28104.649834342512,28.6904,28.7099,28.6839,28.6904,28104.6498
2005-04-22 11:30:00,44.17,44.17,44.06,44.06,51525.19136296127,28.6969,28.6969,28.6254,28.6254,51525.1914
2005-04-22 11:35:00,44.06,44.09,44.02,44.04,67862.44716097339,28.6254,28.6449,28.5994,28.6124,67862.4472
2005-04-22 11:40:00,44.03,44.04,43.98,44.03,54952.58768422256,28.6059,28.6124,28.5735,28.6059,54952.5877
2005-04-22 11:45:00,44.01,44.01,43.98,43.98,44898.89180852279,28.5929,28.5929,28.5735,28.5735,44898.8918
2005-04-22 11:50:00,43.98,44.04,43.98,44.01,228835.8277162116,28.5735,28.6124,28.5735,28.5929,228835.8277
2005-04-22 11:55:00,44.01,44.01,43.97,43.97,91282.98868959214,28.5929,28.5929,28.567,28.567,91282.9887
2005-04-22 12:00:00,43.98,43.98,43.94,43.94,54152.861875928254,28.5735,28.5735,28.5475,28.5475,54152.8619
2005-04-22 12:05:00,43.94,43.96,43.9,43.96,107620.24448760426,28.5475,28.5605,28.5215,28.5605,107620.2445
2005-04-22 12:10:00,43.96,43.96,43.92,43.92,46841.08305723752,28.5605,28.5605,28.5345,28.5345,46841.0831
2005-04-22 12:15:00,43.93,43.95,43.89,43.95,100194.21912487148,28.541,28.554,28.515,28.554,100194.2191
2005-04-22 12:20:00,43.96,43.98,43.95,43.97,33702.7304924026,28.5605,28.5735,28.554,28.567,33702.7305
2005-04-22 12:25:00,43.98,44.03,43.96,44.02,85456.41494344796,28.5735,28.6059,28.5605,28.5994,85456.4149
2005-04-22 12:30:00,44.03,44.04,43.98,43.98,28104.649834342512,28.6059,28.6124,28.5735,28.5735,28104.6498
2005-04-22 12:35:00,43.98,43.98,43.95,43.97,31532.04615560379,28.5735,28.5735,28.554,28.567,31532.0462
2005-04-22 12:40:00,43.97,44.08,43.97,44.06,35187.93556494916,28.567,28.6384,28.567,28.6254,35187.9356
2005-04-22 12:45:00,44.06,44.09,44.05,44.05,25705.472409459613,28.6254,28.6449,28.6189,28.6189,25705.4724
2005-04-22 12:50:00,44.04,44.07,44.02,44.03,37015.88026962185,28.6124,28.6319,28.5994,28.6059,37015.8803
2005-04-22 12:55:00,44.03,44.03,43.99,44.03,26048.212041585743,28.6059,28.6059,28.5799,28.6059,26048.212
2005-04-22 13:00:00,44.02,44.03,43.97,43.98,38958.07151833657,28.5994,28.6059,28.567,28.5735,38958.0715
2005-04-22 13:05:00,43.98,44.0,43.95,43.96,22735.062264366505,28.5735,28.5864,28.554,28.5605,22735.0623
2005-04-22 13:10:00,43.96,43.98,43.94,43.94,42042.72820747172,28.5605,28.5735,28.5475,28.5475,42042.7282
2005-04-22 13:15:00,43.94,43.98,43.92,43.97,44898.89180852279,28.5475,28.5735,28.5345,28.567,44898.8918
2005-04-22 13:20:00,43.97,44.0,43.94,43.95,15423.283445675768,28.567,28.5864,28.5475,28.554,15423.2834
2005-04-22 13:25:00,43.94,43.97,43.92,43.95,31874.78578772992,28.5475,28.567,28.5345,28.554,31874.7858
2005-04-22 13:30:00,43.96,43.98,43.92,43.92,22735.062264366505,28.5605,28.5735,28.5345,28.5345,22735.0623
2005-04-22 13:35:00,43.94,44.01,43.94,44.01,30960.81343539358,28.5475,28.5929,28.5475,28.5929,30960.8134
2005-04-22 13:40:00,44.0,44.02,43.97,43.97,60207.92871015652,28.5864,28.5994,28.567,28.567,60207.9287
2005-04-22 13:45:00,43.97,43.97,43.94,43.95,27876.156746258424,28.567,28.567,28.5475,28.554,27876.1567
2005-04-22 13:50:00,43.95,44.0,43.95,44.0,30846.566891351536,28.554,28.5864,28.554,28.5864,30846.5669
2005-04-22 13:55:00,44.0,44.03,44.0,44.0,40100.536958757,28.5864,28.6059,28.5864,28.5864,40100.537
2005-04-22 14:00:00,44.01,44.01,43.97,43.97,26048.212041585743,28.5929,28.5929,28.567,28.567,26048.212
2005-04-22 14:05:00,43.98,43.99,43.96,43.96,8682.737347195247,28.5735,28.5799,28.5605,28.5605,8682.7373
2005-04-22 14:10:00,43.96,43.98,43.94,43.95,17479.72123843254,28.5605,28.5735,28.5475,28.554,17479.7212
2005-04-22 14:15:00,43.95,43.95,43.9,43.93,24677.25351308123,28.554,28.554,28.5215,28.541,24677.2535
2005-04-22 14:20:00,43.91,43.91,43.84,43.84,66834.228264595,28.528,28.528,28.4825,28.4825,66834.2283
2005-04-22 14:25:00,43.84,43.9,43.84,43.9,74031.7605392437,28.4825,28.5215,28.4825,28.5215,74031.7605
2005-04-22 14:30:00,43.89,43.9,43.86,43.88,33702.7304924026,28.515,28.5215,28.4955,28.5085,33702.7305
2005-04-22 14:35:00,43.87,43.87,43.79,43.79,70490.11767394036,28.502,28.502,28.45,28.45,70490.1177
2005-04-22 14:40:00,43.8,43.8,43.77,43.77,63406.83194333372,28.4565,28.4565,28.437,28.437,63406.8319
2005-04-22 14:45:00,43.78,43.78,43.62,43.62,95053.12464297956,28.4435,28.4435,28.3396,28.3396,95053.1246
2005-04-22 14:50:00,43.62,43.65,43.6,43.64,139609.27681937622,28.3396,28.3591,28.3266,28.3526,139609.2768
2005-04-22 14:55:00,43.63,43.64,43.55,43.59,108077.23066377244,28.3461,28.3526,28.2941,28.3201,108077.2307
2005-04-22 15:00:00,43.59,43.68,43.57,43.63,48669.027761910205,28.3201,28.3785,28.3071,28.3461,48669.0278
2005-04-22 15:05:00,43.63,43.66,43.61,43.62,42499.7143836399,28.3461,28.3655,28.3331,28.3396,42499.7144
2005-04-22 15:10:00,43.65,43.65,43.54,43.54,124071.7468296584,28.3591,28.3591,28.2876,28.2876,124071.7468
2005-04-22 15:15:00,43.55,43.57,43.52,43.55,92196.96104192849,28.2941,28.3071,28.2746,28.2941,92196.961
2005-04-22 15:20:00,43.56,43.62,43.51,43.52,113218.32514566436,28.3006,28.3396,28.2681,28.2746,113218.3251
2005-04-22 15:25:00,43.52,43.52,43.34,43.34,106477.77904718382,28.2746,28.2746,28.1576,28.1576,106477.779
2005-04-22 15:30:00,43.34,43.42,43.34,43.41,135724.89432194678,28.1576,28.2096,28.1576,28.2031,135724.8943
2005-04-22 15:35:00,43.41,43.51,43.37,43.5,129441.33439963442,28.2031,28.2681,28.1771,28.2616,129441.3344
2005-04-22 15:40:00,43.49,43.49,43.42,43.49,72546.55546669713,28.2551,28.2551,28.2096,28.2551,72546.5555
2005-04-22 15:45:00,43.48,43.5,43.4,43.41,151490.9173997487,28.2486,28.2616,28.1966,28.2031,151490.9174
2005-04-22 15:50:00,43.41,43.62,43.41,43.57,115389.00948246317,28.2031,28.3396,28.2031,28.3071,115389.0095
2005-04-22 15:55:00,43.58,43.68,43.57,43.65,203244.601850794,28.3136,28.3785,28.3071,28.3591,203244.6019
2005-04-25 09:30:00,44.54,44.54,44.54,44.54,0.0,28.9373,28.9373,28.9373,28.9373,0.0
2005-04-25 09:35:00,43.95,43.95,43.9,43.92,17251.228150348452,28.554,28.554,28.5215,28.5345,17251.2282
2005-04-25 09:40:00,43.92,43.94,43.81,43.83,58722.72363760996,28.5345,28.5475,28.463,28.476,58722.7236
2005-04-25 09:45:00,43.8,43.92,43.79,43.9,76545.18450816863,28.4565,28.5345,28.45,28.5215,76545.1845
2005-04-25 09:50:00,43.91,44.03,43.84,44.03,104649.83434251114,28.528,28.6059,28.4825,28.6059,104649.8343
2005-04-25 09:55:00,44.03,44.12,44.01,44.11,66491.48863246887,28.6059,28.6644,28.5929,28.6579,66491.4886
2005-04-25 10:00:00,44.12,44.19,44.1,44.14,115046.26985033703,28.6644,28.7099,28.6514,28.6774,115046.2699
2005-04-25 10:05:00,44.15,44.22,44.12,44.22,120872.8435964812,28.6839,28.7294,28.6644,28.7294,120872.8436
2005-04-25 10:10:00,44.22,44.38,44.22,44.33,190448.98891808523,28.7294,28.8333,28.7294,28.8008,190448.9889
2005-04-25 10:15:00,44.34,44.4,44.26,44.27,164058.03724437335,28.8073,28.8463,28.7554,28.7619,164058.0372
2005-04-25 10:20:00,44.27,44.3,44.26,44.28,94824.63155489546,28.7619,28.7814,28.7554,28.7684,94824.6316
2005-04-25 10:25:00,44.28,44.31,44.28,44.28,35644.92174111733,28.7684,28.7878,28.7684,28.7684,35644.9217
2005-04-25 10:30:00,44.28,44.33,44.27,44.31,73803.2674511596,28.7684,28.8008,28.7619,28.7878,73803.2675
2005-04-25 10:35:00,44.3,44.36,44.29,44.29,92311.20758597052,28.7814,28.8203,28.7749,28.7749,92311.2076
2005-04-25 10:40:00,44.3,44.33,44.29,44.31,46384.09688106935,28.7814,28.8008,28.7749,28.7878,46384.0969
2005-04-25 10:45:00,44.31,44.32,44.18,44.19,90711.75596938192,28.7878,28.7943,28.7034,28.7099,90711.756
2005-04-25 10:50:00,44.19,44.29,44.16,44.21,47755.05540957386,28.7099,28.7749,28.6904,28.7229,47755.0554
2005-04-25 10:55:00,44.21,44.29,44.16,44.2,49583.00011424655,28.7229,28.7749,28.6904,28.7164,49583.0001
2005-04-25 11:00:00,44.2,44.23,44.18,44.18,32788.75814006626,28.7164,28.7359,28.7034,28.7034,32788.7581
2005-04-25 11:05:00,44.19,44.24,44.19,44.21,28561.636010510683,28.7099,28.7424,28.7099,28.7229,28561.636
2005-04-25 11:10:00,44.21,44.21,44.13,44.14,27076.430937964127,28.7229,28.7229,28.6709,28.6774,27076.4309
2005-04-25 11:15:00,44.14,44.14,44.03,44.09,54267.1084199703,28.6774,28.6774,28.6059,28.6449,54267.1084
2005-04-25 11:20:00,44.11,44.14,44.07,44.07,16108.762709928023,28.6579,28.6774,28.6319,28.6319,16108.7627
2005-04-25 11:25:00,44.08,44.14,44.07,44.1,31646.29269964584,28.6384,28.6774,28.6319,28.6514,31646.2927
2005-04-25 11:30:00,44.08,44.15,44.08,44.09,224494.459042614,28.6384,28.6839,28.6384,28.6449,224494.459
2005-04-25 11:35:00,44.1,44.16,44.1,44.13,17708.214326516623,28.6514,28.6904,28.6514,28.6709,17708.2143
2005-04-25 11:40:00,44.13,44.2,44.13,44.2,38158.34571004228,28.6709,28.7164,28.6709,28.7164,38158.3457
2005-04-25 11:45:00,44.2,44.26,44.19,44.26,63064.09231120758,28.7164,28.7554,28.7099,28.7554,63064.0923
2005-04-25 11:50:00,44.26,44.28,44.22,44.28,50611.21901062493,28.7554,28.7684,28.7294,28.7684,50611.219
2005-04-25 11:55:00,44.26,44.33,44.26,44.33,28333.1429224266,28.7554,28.8008,28.7554,28.8008,28333.1429
2005-04-25 12:00:00,44.33,44.33,44.28,44.3,29361.36181880498,28.8008,28.8008,28.7684,28.7814,29361.3618
2005-04-25 12:05:00,44.29,44.38,44.29,44.37,32217.52541985605,28.7749,28.8333,28.7749,28.8268,32217.5254
2005-04-25 12:10:00,44.37,44.37,44.3,44.31,19993.14520735748,28.8268,28.8268,28.7814,28.7878,19993.1452
2005-04-25 12:15:00,44.31,44.32,44.29,44.31,26847.937849880043,28.7878,28.7943,28.7749,28.7878,26847.9378
2005-04-25 12:20:00,44.3,44.32,44.27,44.32,105906.5463269736,28.7814,28.7943,28.7619,28.7943,105906.5463
2005-04-25 12:25:00,44.33,44.36,44.31,44.36,17936.707414600707,28.8008,28.8203,28.7878,28.8203,17936.7074
2005-04-25 12:30:00,44.36,44.4,44.36,44.39,26733.691305838,28.8203,28.8463,28.8203,28.8398,26733.6913
2005-04-25 12:35:00,44.38,44.38,44.33,44.36,22506.569176282417,28.8333,28.8333,28.8008,28.8203,22506.5692
2005-04-25 12:40:00,44.37,44.38,44.33,44.35,25705.472409459613,28.8268,28.8333,28.8008,28.8138,25705.4724
2005-04-25 12:45:00,44.35,44.35,44.33,44.33,20678.62447160973,28.8138,28.8138,28.8008,28.8008,20678.6245
2005-04-25 12:50:00,44.33,44.34,44.33,44.33,20678.62447160973,28.8008,28.8073,28.8008,28.8008,20678.6245
2005-04-25 12:55:00,44.34,44.34,44.31,44.31,18850.67976693705,28.8073,28.8073,28.7878,28.7878,18850.6798
2005-04-25 13:00:00,44.33,44.33,44.29,44.31,37358.61990174797,28.8008,28.8008,28.7749,28.7878,37358.6199
2005-04-25 13:05:00,44.31,44.32,44.29,44.32,14509.311093339427,28.7878,28.7943,28.7749,28.7943,14509.3111
2005-04-25 13:10:00,44.32,44.37,44.3,44.37,31189.306523477662,28.7943,28.8268,28.7814,28.8268,31189.3065
2005-04-25 13:15:00,44.38,44.39,44.37,44.38,17365.474694390494,28.8333,28.8398,28.8268,28.8333,17365.4747
2005-04-25 13:20:00,44.38,44.39,44.31,44.32,63635.3250314178,28.8333,28.8398,28.7878,28.7943,63635.325
2005-04-25 13:25:00,44.32,44.33,44.31,44.33,6626.299554438479,28.7943,28.8008,28.7878,28.8008,6626.2996
2005-04-25 13:30:00,44.33,44.35,44.32,44.32,99737.2329487033,28.8008,28.8138,28.7943,28.7943,99737.2329
2005-04-25 13:35:00,44.33,44.37,44.33,44.36,25019.99314520736,28.8008,28.8268,28.8008,28.8203,25019.9931
2005-04-25 13:40:00,44.36,44.36,44.29,44.32,31303.553067519708,28.8203,28.8203,28.7749,28.7943,31303.5531
2005-04-25 13:45:00,44.32,44.33,44.24,44.28,44099.16600022849,28.7943,28.8008,28.7424,28.7684,44099.166
2005-04-25 13:50:00,44.29,44.3,44.25,44.26,30161.08762709928,28.7749,28.7814,28.7489,28.7554,30161.0876
2005-04-25 13:55:00,44.28,44.31,44.25,44.25,33017.25122815035,28.7684,28.7878,28.7489,28.7489,33017.2512
2005-04-25 14:00:00,44.26,44.33,44.25,44.31,33131.49777219239,28.7554,28.8008,28.7489,28.7878,33131.4978
2005-04-25 14:05:00,44.33,44.34,44.24,44.26,36787.38718153776,28.8008,28.8073,28.7424,28.7554,36787.3872
2005-04-25 14:10:00,44.26,44.33,44.25,44.31,41471.49548726151,28.7554,28.8008,28.7489,28.7878,41471.4955
2005-04-25 14:15:00,44.32,44.33,44.26,44.27,39529.30423854679,28.7943,28.8008,28.7554,28.7619,39529.3042
2005-04-25 14:20:00,44.29,44.32,44.29,44.29,40557.52313492517,28.7749,28.7943,28.7749,28.7749,40557.5231
2005-04-25 14:25:00,44.3,44.38,44.3,44.35,24334.513880955103,28.7814,28.8333,28.7814,28.8138,24334.5139
2005-04-25 14:30:00,44.36,44.47,44.36,44.46,84428.19604706958,28.8203,28.8918,28.8203,28.8853,84428.196
2005-04-25 14:35:00,44.47,44.49,44.45,44.47,55295.32731634868,28.8918,28.9048,28.8788,28.8918,55295.3273
2005-04-25 14:40:00,44.47,44.52,44.47,44.52,42613.96092768194,28.8918,28.9243,28.8918,28.9243,42613.9609
2005-04-25 14:45:00,44.52,44.52,44.44,44.47,56894.77893293728,28.9243,28.9243,28.8723,28.8918,56894.7789
2005-04-25 14:50:00,44.46,44.49,44.44,44.46,50496.97246658288,28.8853,28.9048,28.8723,28.8853,50496.9725
2005-04-25 14:55:00,44.47,44.5,44.47,44.47,46612.58996915344,28.8918,28.9113,28.8918,28.8918,46612.59
2005-04-25 15:00:00,44.47,44.47,44.32,44.32,105106.8205186793,28.8918,28.8918,28.7943,28.7943,105106.8205
2005-04-25 15:05:00,44.33,44.36,44.3,44.33,78144.63612475722,28.8008,28.8203,28.7814,28.8008,78144.6361
2005-04-25 15:10:00,44.33,44.37,44.33,44.33,60779.16143036673,28.8008,28.8268,28.8008,28.8008,60779.1614
2005-04-25 15:15:00,44.33,44.33,44.31,44.33,42499.7143836399,28.8008,28.8008,28.7878,28.8008,42499.7144
2005-04-25 15:20:00,44.33,44.41,44.33,44.4,40557.52313492517,28.8008,28.8528,28.8008,28.8463,40557.5231
2005-04-25 15:25:00,44.41,44.47,44.4,44.42,217639.6664000914,28.8528,28.8918,28.8463,28.8593,217639.6664
2005-04-25 15:30:00,44.41,44.5,44.4,44.5,52553.41025933965,28.8528,28.9113,28.8463,28.9113,52553.4103
2005-04-25 15:35:00,44.49,44.49,44.44,44.44,51639.43790700332,28.9048,28.9048,28.8723,28.8723,51639.4379
2005-04-25 15:40:00,44.43,44.51,44.41,44.51,65463.269736090486,28.8658,28.9178,28.8528,28.9178,65463.2697
2005-04-25 15:45:00,44.53,44.6,44.52,44.6,221638.2954415629,28.9308,28.9763,28.9243,28.9763,221638.2954
2005-04-25 15:50:00,44.61,44.69,44.6,44.68,241631.4406489204,28.9828,29.0347,28.9763,29.0282,241631.4406
2005-04-25 15:55:00,44.68,44.72,44.64,44.64,216611.44750371305,29.0282,29.0542,29.0022,29.0022,216611.4475
2005-04-26 09:30:00,44.25,44.51,44.21,44.42,453901.51947903575,28.7489,28.9178,28.7229,28.8593,453901.5195
2005-04-26 09:35:00,44.42,44.46,44.38,44.42,134925.16851365246,28.8593,28.8853,28.8333,28.8593,134925.1685
2005-04-26 09:40:00,44.43,44.43,44.33,44.33,103850.10853421684,28.8658,28.8658,28.8008,28.8008,103850.1085
2005-04-26 09:45:00,44.28,44.33,44.26,44.27,43642.17982406032,28.7684,28.8008,28.7554,28.7619,43642.1798
2005-04-26 09:50:00,44.27,44.33,44.26,44.3,89340.79744087742,28.7619,28.8008,28.7554,28.7814,89340.7974
2005-04-26 09:55:00,44.3,44.33,44.26,44.28,62492.859590997374,28.7814,28.8008,28.7554,28.7684,62492.8596
2005-04-26 10:00:00,44.27,44.34,44.26,44.3,119730.37815606076,28.7619,28.8073,28.7554,28.7814,119730.3782
2005-04-26 10:05:00,44.32,44.34,44.24,44.31,73689.02090711756,28.7943,28.8073,28.7424,28.7878,73689.0209
2005-04-26 10:10:00,44.31,44.37,44.26,44.26,68090.94024905747,28.7878,28.8268,28.7554,28.7554,68090.9402
2005-04-26 10:15:00,44.26,44.42,44.26,44.33,121558.32286073346,28.7554,28.8593,28.7554,28.8008,121558.3229
2005-04-26 10:20:00,44.33,44.39,44.32,44.38,94481.89192276934,28.8008,28.8398,28.7943,28.8333,94481.8919
2005-04-26 10:25:00,44.37,44.38,44.31,44.34,70947.10385010854,28.8268,28.8333,28.7878,28.8073,70947.1039
2005-04-26 10:30:00,44.35,44.36,44.32,44.33,91854.22140980235,28.8138,28.8203,28.7943,28.8008,91854.2214
2005-04-26 10:35:00,44.33,44.4,44.33,44.38,97223.80897977836,28.8008,28.8463,28.8008,28.8333,97223.809
2005-04-26 10:40:00,44.39,44.4,44.33,44.36,71061.35039415058,28.8398,28.8463,28.8008,28.8203,71061.3504
2005-04-26 10:45:00,44.35,44.43,44.35,44.37,60550.668342282646,28.8138,28.8658,28.8138,28.8268,60550.6683
2005-04-26 10:50:00,44.38,44.42,44.37,44.4,155832.28607334627,28.8333,28.8593,28.8268,28.8463,155832.2861
2005-04-26 10:55:00,44.4,44.44,44.4,44.44,117445.44727521992,28.8463,28.8723,28.8463,28.8723,117445.4473
2005-04-26 11:00:00,44.45,44.51,44.43,44.43,135839.1408659888,28.8788,28.9178,28.8658,28.8658,135839.1409
2005-04-26 11:05:00,44.46,44.47,44.4,44.4,47640.80886553182,28.8853,28.8918,28.8463,28.8463,47640.8089
2005-04-26 11:10:00,44.4,44.46,44.38,44.38,61121.90106249286,28.8463,28.8853,28.8333,28.8333,61121.9011
2005-04-26 11:15:00,44.38,44.4,44.31,44.33,48097.79504169999,28.8333,28.8463,28.7878,28.8008,48097.795
2005-04-26 11:20:00,44.36,44.36,44.27,44.3,51867.9309950874,28.8203,28.8203,28.7619,28.7814,51867.931
2005-04-26 11:25:00,44.3,44.31,44.27,44.28,25819.71895350166,28.7814,28.7878,28.7619,28.7684,25819.719
2005-04-26 11:30:00,44.29,44.3,44.26,44.29,79172.8550211356,28.7749,28.7814,28.7554,28.7749,79172.855
2005-04-26 11:35:00,44.28,44.29,44.28,44.29,133211.4703530218,28.7684,28.7749,28.7684,28.7749,133211.4704
2005-04-26 11:40:00,44.27,44.36,44.27,44.33,60664.91488632469,28.7619,28.8203,28.7619,28.8008,60664.9149
2005-04-26 11:45:00,44.34,44.35,44.26,44.29,89912.03016108763,28.8073,28.8138,28.7554,28.7749,89912.0302
2005-04-26 11:50:00,44.31,44.32,44.26,44.3,39529.30423854679,28.7878,28.7943,28.7554,28.7814,39529.3042
2005-04-26 11:55:00,44.26,44.3,44.26,44.28,72775.04855478121,28.7554,28.7814,28.7554,28.7684,72775.0486
2005-04-26 12:00:00,44.27,44.36,44.27,44.32,41243.00239917743,28.7619,28.8203,28.7619,28.7943,41243.0024
2005-04-26 12:05:00,44.32,44.34,44.3,44.33,19764.6521192734,28.7943,28.8073,28.7814,28.8008,19764.6521
2005-04-26 12:10:00,44.33,44.36,44.32,44.35,14852.050725465557,28.8008,28.8203,28.7943,28.8138,14852.0507
2005-04-26 12:15:00,44.36,44.38,44.33,44.38,31989.032331771963,28.8203,28.8333,28.8008,28.8333,31989.0323
2005-04-26 12:20:00,44.38,44.38,44.36,44.37,63292.58539929168,28.8333,28.8333,28.8203,28.8268,63292.5854
2005-04-26 12:25:00,44.36,44.41,44.36,44.38,224608.705586656,28.8203,28.8528,28.8203,28.8333,224608.7056
2005-04-26 12:30:00,44.39,44.46,44.39,44.46,63064.09231120758,28.8398,28.8853,28.8398,28.8853,63064.0923
2005-04-26 12:35:00,44.46,44.49,44.43,44.48,328573.0606649149,28.8853,28.9048,28.8658,28.8983,328573.0607
2005-04-26 12:40:00,44.48,44.49,44.47,44.48,86598.8803838684,28.8983,28.9048,28.8918,28.8983,86598.8804
2005-04-26 12:45:00,44.49,44.49,44.42,44.42,100308.46566891352,28.9048,28.9048,28.8593,28.8593,100308.4657
2005-04-26 12:50:00,44.42,44.43,44.4,44.41,23763.28116074489,28.8593,28.8658,28.8463,28.8528,23763.2812
2005-04-26 12:55:00,44.41,44.46,44.4,44.45,32217.52541985605,28.8528,28.8853,28.8463,28.8788,32217.5254
2005-04-26 13:00:00,44.46,44.46,44.42,44.43,73346.28127499143,28.8853,28.8853,28.8593,28.8658,73346.2813
2005-04-26 13:05:00,44.43,44.46,44.43,44.43,95281.61773106364,28.8658,28.8853,28.8658,28.8658,95281.6177
2005-04-26 13:10:00,44.43,44.47,44.43,44.46,287215.8117216954,28.8658,28.8918,28.8658,28.8853,287215.8117
2005-04-26 13:15:00,44.47,44.54,44.47,44.49,46841.08305723752,28.8918,28.9373,28.8918,28.9048,46841.0831
2005-04-26 13:20:00,44.48,44.6,44.42,44.55,120530.10396435508,28.8983,28.9763,28.8593,28.9438,120530.104
2005-04-26 13:25:00,44.54,44.6,44.03,44.2,703073.232034731,28.9373,28.9763,28.6059,28.7164,703073.232
2005-04-26 13:30:00,44.19,44.42,44.19,44.42,377013.595338741,28.7099,28.8593,28.7099,28.8593,377013.5953
2005-04-26 13:35:00,44.42,44.98,44.42,44.82,441105.906546327,28.8593,29.2231,28.8593,29.1192,441105.9065
2005-04-26 13:40:00,44.82,44.9,44.75,44.77,182565.97737918427,29.1192,29.1712,29.0737,29.0867,182565.9774
2005-04-26 13:45:00,44.81,44.83,44.75,44.78,67176.96789672112,29.1127,29.1257,29.0737,29.0932,67176.9679
2005-04-26 13:50:00,44.78,44.89,44.78,44.89,90483.26288129784,29.0932,29.1647,29.0932,29.1647,90483.2629
2005-04-26 13:55:00,44.89,44.97,44.88,44.96,128527.36204729808,29.1647,29.2166,29.1582,29.2101,128527.362
2005-04-26 14:00:00,44.97,44.98,44.93,44.96,128413.11550325603,29.2166,29.2231,29.1907,29.2101,128413.1155
2005-04-26 14:05:00,44.95,44.96,44.88,44.89,136753.11321832516,29.2037,29.2101,29.1582,29.1647,136753.1132
2005-04-26 14:10:00,44.89,44.89,44.8,44.8,145778.59019764652,29.1647,29.1647,29.1062,29.1062,145778.5902
2005-04-26 14:15:00,44.81,44.81,44.55,44.68,211813.0926539472,29.1127,29.1127,28.9438,29.0282,211813.0927
2005-04-26 14:20:00,44.71,44.76,44.64,44.64,82257.51171027076,29.0477,29.0802,29.0022,29.0022,82257.5117
2005-04-26 14:25:00,44.63,44.8,44.63,44.8,97338.0555238204,28.9958,29.1062,28.9958,29.1062,97338.0555
2005-04-26 14:30:00,44.78,44.89,44.74,44.84,112989.83205758026,29.0932,29.1647,29.0672,29.1322,112989.8321
2005-04-26 14:35:00,44.85,44.97,44.84,44.93,108876.95647206673,29.1387,29.2166,29.1322,29.1907,108876.9565
2005-04-26 14:40:00,44.94,45.02,44.9,44.91,110476.40808865531,29.1972,29.2491,29.1712,29.1777,110476.4081
2005-04-26 14:45:00,44.91,44.97,44.87,44.95,69233.40568947789,29.1777,29.2166,29.1517,29.2037,69233.4057
2005-04-26 14:50:00,44.96,44.97,44.91,44.92,61807.38032674512,29.2101,29.2166,29.1777,29.1842,61807.3803
2005-04-26 14:55:00,44.92,44.94,44.78,44.8,56095.05312464298,29.1842,29.1972,29.0932,29.1062,56095.0531
2005-04-26 15:00:00,44.81,44.91,44.81,44.88,82828.74443048098,29.1127,29.1777,29.1127,29.1582,82828.7444
2005-04-26 15:05:00,44.89,44.94,44.82,44.85,52096.424083171485,29.1647,29.1972,29.1192,29.1387,52096.4241
2005-04-26 15:10:00,44.86,44.91,44.83,44.86,49811.49320233063,29.1452,29.1777,29.1257,29.1452,49811.4932
2005-04-26 15:15:00,44.87,44.88,44.82,44.85,58379.98400548384,29.1517,29.1582,29.1192,29.1387,58379.984
2005-04-26 15:20:00,44.85,44.88,44.81,44.83,138238.3182908717,29.1387,29.1582,29.1127,29.1257,138238.3183
2005-04-26 15:25:00,44.82,44.89,44.82,44.86,86598.8803838684,29.1192,29.1647,29.1192,29.1452,86598.8804
2005-04-26 15:30:00,44.86,44.87,44.82,44.87,246772.5351308123,29.1452,29.1517,29.1192,29.1517,246772.5351
2005-04-26 15:35:00,44.87,45.0,44.86,44.99,115046.26985033703,29.1517,29.2361,29.1452,29.2296,115046.2699
2005-04-26 15:40:00,44.99,45.02,44.96,44.99,265965.9545298755,29.2296,29.2491,29.2101,29.2296,265965.9545
2005-04-26 15:45:00,44.97,45.03,44.96,44.99,85799.1545755741,29.2166,29.2556,29.2101,29.2296,85799.1546
2005-04-26 15:50:00,45.0,45.06,44.98,45.04,260824.8600479836,29.2361,29.2751,29.2231,29.2621,260824.86
2005-04-26 15:55:00,45.03,45.12,45.03,45.12,359419.62755626644,29.2556,29.3141,29.2556,29.3141,359419.6276
2005-04-27 09:30:00,45.12,45.41,45.08,45.39,208042.95670055985,29.3141,29.5025,29.2881,29.4895,208042.9567
2005-04-27 09:35:00,45.4,45.47,45.25,45.26,133211.4703530218,29.496,29.5415,29.3986,29.4051,133211.4704
2005-04-27 09:40:00,45.26,45.26,45.17,45.17,118016.67999543014,29.4051,29.4051,29.3466,29.3466,118016.68
2005-04-27 09:45:00,45.17,45.21,45.15,45.2,223923.22632240376,29.3466,29.3726,29.3336,29.3661,223923.2263
2005-04-27 09:50:00,45.22,45.3,45.2,45.28,189306.5234776648,29.3791,29.431,29.3661,29.4181,189306.5235
2005-04-27 09:55:00,45.28,45.29,45.23,45.26,79744.08774134582,29.4181,29.4245,29.3856,29.4051,79744.0877
2005-04-27 10:00:00,45.25,45.27,45.23,45.24,114360.79058608475,29.3986,29.4116,29.3856,29.3921,114360.7906
2005-04-27 10:05:00,45.24,45.25,45.19,45.21,98023.53478807266,29.3921,29.3986,29.3596,29.3726,98023.5348
2005-04-27 10:10:00,45.2,45.22,45.09,45.1,112989.83205758026,29.3661,29.3791,29.2946,29.3011,112989.8321
2005-04-27 10:15:00,45.1,45.19,45.1,45.18,148977.49343082373,29.3011,29.3596,29.3011,29.3531,148977.4934
2005-04-27 10:20:00,45.18,45.18,45.13,45.14,66491.48863246887,29.3531,29.3531,29.3206,29.3271,66491.4886
2005-04-27 10:25:00,45.15,45.17,45.14,45.17,74602.9932594539,29.3336,29.3466,29.3271,29.3466,74602.9933
2005-04-27 10:30:00,45.17,45.41,45.17,45.38,123500.5141094482,29.3466,29.5025,29.3466,29.483,123500.5141
2005-04-27 10:35:00,45.38,45.38,45.24,45.25,80658.06009368217,29.483,29.483,29.3921,29.3986,80658.0601
2005-04-27 10:40:00,45.34,45.34,45.21,45.22,81572.03244601851,29.457,29.457,29.3726,29.3791,81572.0324
2005-04-27 10:45:00,45.22,45.23,45.17,45.23,73346.28127499143,29.3791,29.3856,29.3466,29.3856,73346.2813
2005-04-27 10:50:00,45.22,45.24,45.18,45.24,31760.53924368788,29.3791,29.3921,29.3531,29.3921,31760.5392
2005-04-27 10:55:00,45.23,45.28,45.22,45.25,45127.38489660688,29.3856,29.4181,29.3791,29.3986,45127.3849
2005-04-27 11:00:00,45.25,45.25,45.17,45.18,58265.73746144179,29.3986,29.3986,29.3466,29.3531,58265.7375
2005-04-27 11:05:00,45.17,45.17,45.09,45.11,150919.68467953845,29.3466,29.3466,29.2946,29.3076,150919.6847
2005-04-27 11:10:00,45.12,45.17,45.12,45.14,153775.8482805895,29.3141,29.3466,29.3141,29.3271,153775.8483
2005-04-27 11:15:00,45.14,45.24,45.13,45.22,50953.95864275106,29.3271,29.3921,29.3206,29.3791,50953.9586
2005-04-27 11:20:00,45.22,45.87,45.19,45.31,56894.77893293728,29.3791,29.8014,29.3596,29.4375,56894.7789
2005-04-27 11:25:00,45.34,45.34,45.28,45.31,82257.51171027076,29.457,29.457,29.4181,29.4375,82257.5117
2005-04-27 11:30:00,45.33,45.43,45.3,45.43,71289.84348223466,29.4505,29.5155,29.431,29.5155,71289.8435
2005-04-27 11:35:00,45.39,45.43,45.34,45.34,60322.17525419856,29.4895,29.5155,29.457,29.457,60322.1753
2005-04-27 11:40:00,45.33,45.33,45.25,45.27,176510.91054495602,29.4505,29.4505,29.3986,29.4116,176510.9105
2005-04-27 11:45:00,45.26,45.32,45.25,45.28,143150.91968467954,29.4051,29.444,29.3986,29.4181,143150.9197
2005-04-27 11:50:00,45.27,45.31,45.25,45.26,26276.705129669823,29.4116,29.4375,29.3986,29.4051,26276.7051
2005-04-27 11:55:00,45.28,45.41,45.28,45.41,23306.29498457672,29.4181,29.5025,29.4181,29.5025,23306.295
2005-04-27 12:00:00,45.4,45.49,45.4,45.46,106934.765223352,29.496,29.5545,29.496,29.535,106934.7652
2005-04-27 12:05:00,45.46,45.55,45.46,45.53,159373.9289386496,29.535,29.5935,29.535,29.5805,159373.9289
2005-04-27 12:10:00,45.53,45.54,45.45,45.47,52781.903347423744,29.5805,29.587,29.5285,29.5415,52781.9033
2005-04-27 12:15:00,45.47,45.52,45.45,45.52,52210.67062721353,29.5415,29.574,29.5285,29.574,52210.6706
2005-04-27 12:20:00,45.51,45.53,45.49,45.53,54152.861875928254,29.5675,29.5805,29.5545,29.5805,54152.8619
2005-04-27 12:25:00,45.53,45.57,45.53,45.57,43070.94710385011,29.5805,29.6065,29.5805,29.6065,43070.9471
2005-04-27 12:30:00,45.56,45.58,45.56,45.58,91739.9748657603,29.6,29.613,29.6,29.613,91739.9749
2005-04-27 12:35:00,45.58,45.58,45.56,45.56,65920.25591225865,29.613,29.613,29.6,29.6,65920.2559
2005-04-27 12:40:00,45.57,45.58,45.56,45.58,32331.771963898093,29.6065,29.613,29.6,29.613,32331.772
2005-04-27 12:45:00,45.59,45.63,45.59,45.62,119958.87124414487,29.6195,29.6454,29.6195,29.6389,119958.8712
2005-04-27 12:50:00,45.62,45.65,45.6,45.6,172512.28150348453,29.6389,29.6584,29.626,29.626,172512.2815
2005-04-27 12:55:00,45.6,45.65,45.59,45.65,100194.21912487148,29.626,29.6584,29.6195,29.6584,100194.2191
2005-04-27 13:00:00,45.65,45.65,45.6,45.64,61578.88723866103,29.6584,29.6584,29.626,29.6519,61578.8872
2005-04-27 13:05:00,45.65,45.7,45.64,45.7,80886.55318176626,29.6584,29.6909,29.6519,29.6909,80886.5532
2005-04-27 13:10:00,45.7,45.84,45.7,45.8,176853.65017708213,29.6909,29.7819,29.6909,29.7559,176853.6502
2005-04-27 13:15:00,45.8,45.8,45.73,45.75,66377.24208842682,29.7559,29.7559,29.7104,29.7234,66377.2421
2005-04-27 13:20:00,45.76,45.78,45.74,45.76,78258.88266879927,29.7299,29.7429,29.7169,29.7299,78258.8827
2005-04-27 13:25:00,45.75,45.8,45.75,45.78,45470.12452873301,29.7234,29.7559,29.7234,29.7429,45470.1245
2005-04-27 13:30:00,45.78,45.83,45.78,45.83,97909.2882440306,29.7429,29.7754,29.7429,29.7754,97909.2882
2005-04-27 13:35:00,45.82,45.83,45.8,45.82,74488.74671541186,29.7689,29.7754,29.7559,29.7689,74488.7467
2005-04-27 13:40:00,45.82,45.83,45.73,45.74,61121.90106249286,29.7689,29.7754,29.7104,29.7169,61121.9011
2005-04-27 13:45:00,45.74,45.75,45.71,45.73,69804.63840968811,29.7169,29.7234,29.6974,29.7104,69804.6384
2005-04-27 13:50:00,45.73,45.73,45.68,45.69,52553.41025933965,29.7104,29.7104,29.6779,29.6844,52553.4103
2005-04-27 13:55:00,45.69,45.7,45.65,45.66,81229.29281389237,29.6844,29.6909,29.6584,29.6649,81229.2928
2005-04-27 14:00:00,45.65,45.7,45.62,45.68,59979.43562207244,29.6584,29.6909,29.6389,29.6779,59979.4356
2005-04-27 14:05:00,45.69,45.71,45.65,45.66,45927.11070490118,29.6844,29.6974,29.6584,29.6649,45927.1107
2005-04-27 14:10:00,45.66,45.68,45.63,45.63,114360.79058608475,29.6649,29.6779,29.6454,29.6454,114360.7906
2005-04-27 14:15:00,45.62,45.65,45.61,45.65,111276.1338969496,29.6389,29.6584,29.6324,29.6584,111276.1339
2005-04-27 14:20:00,45.66,45.66,45.62,45.63,102936.1361818805,29.6649,29.6649,29.6389,29.6454,102936.1362
2005-04-27 14:25:00,45.63,45.69,45.63,45.69,66148.74900034274,29.6454,29.6844,29.6454,29.6844,66148.749
2005-04-27 14:30:00,45.68,45.69,45.65,45.66,36444.64754941163,29.6779,29.6844,29.6584,29.6649,36444.6475
2005-04-27 14:35:00,45.66,45.67,45.63,45.63,80543.81354964012,29.6649,29.6714,29.6454,29.6454,80543.8135
2005-04-27 14:40:00,45.63,45.63,45.58,45.6,51182.45173083514,29.6454,29.6454,29.613,29.626,51182.4517
2005-04-27 14:45:00,45.6,45.6,45.57,45.59,63521.07848737576,29.626,29.626,29.6065,29.6195,63521.0785
2005-04-27 14:50:00,45.57,45.69,45.57,45.67,58951.21672569405,29.6065,29.6844,29.6065,29.6714,58951.2167
2005-04-27 14:55:00,45.66,45.74,45.66,45.73,47298.06923340569,29.6649,29.7169,29.6649,29.7104,47298.0692
2005-04-27 15:00:00,45.73,45.74,45.71,45.73,49468.7535702045,29.7104,29.7169,29.6974,29.7104,49468.7536
2005-04-27 15:05:00,45.73,45.73,45.64,45.65,85227.92185536388,29.7104,29.7104,29.6519,29.6584,85227.9219
2005-04-27 15:10:00,45.63,45.71,45.62,45.68,57123.27202102137,29.6454,29.6974,29.6389,29.6779,57123.272
2005-04-27 15:15:00,45.69,45.7,45.66,45.68,44327.65908831258,29.6844,29.6909,29.6649,29.6779,44327.6591
2005-04-27 15:20:00,45.69,45.71,45.65,45.71,60322.17525419856,29.6844,29.6974,29.6584,29.6974,60322.1753
2005-04-27 15:25:00,45.7,45.7,45.63,45.63,41699.9885753456,29.6909,29.6909,29.6454,29.6454,41699.9886
2005-04-27 15:30:00,45.62,45.64,45.56,45.57,84885.18222323775,29.6389,29.6519,29.6,29.6065,84885.1822
2005-04-27 15:35:00,45.56,45.56,45.49,45.49,115274.76293842112,29.6,29.6,29.5545,29.5545,115274.7629
2005-04-27 15:40:00,45.5,45.55,45.47,45.53,146578.3160059408,29.561,29.5935,29.5415,29.5805,146578.316
2005-04-27 15:45:00,45.53,45.6,45.51,45.58,145778.59019764652,29.5805,29.626,29.5675,29.613,145778.5902
2005-04-27 15:50:00,45.58,45.58,45.52,45.53,163943.79070033133,29.613,29.613,29.574,29.5805,163943.7907
2005-04-27 15:55:00,45.53,45.62,45.52,45.6,197989.26082486004,29.5805,29.6389,29.574,29.626,197989.2608
2005-04-28 09:30:00,45.38,45.38,45.31,45.38,154575.57408888382,29.483,29.483,29.4375,29.483,154575.5741
2005-04-28 09:35:00,45.38,45.43,45.24,45.29,105678.05323888952,29.483,29.5155,29.3921,29.4245,105678.0532
2005-04-28 09:40:00,45.3,45.33,45.2,45.22,58951.21672569405,29.431,29.4505,29.3661,29.3791,58951.2167
2005-04-28 09:45:00,45.19,45.19,45.11,45.15,136638.8666742831,29.3596,29.3596,29.3076,29.3336,136638.8667
2005-04-28 09:50:00,45.15,45.21,45.15,45.18,94824.63155489546,29.3336,29.3726,29.3336,29.3531,94824.6316
2005-04-28 09:55:00,45.17,45.21,45.17,45.18,88198.33200045698,29.3466,29.3726,29.3466,29.3531,88198.332
2005-04-28 10:00:00,45.18,45.26,45.14,45.25,121444.07631669144,29.3531,29.4051,29.3271,29.3986,121444.0763
2005-04-28 10:05:00,45.24,45.27,45.24,45.26,104535.5877984691,29.3921,29.4116,29.3921,29.4051,104535.5878
2005-04-28 10:10:00,45.25,45.3,45.24,45.28,65577.51628013252,29.3986,29.431,29.3921,29.4181,65577.5163
2005-04-28 10:15:00,45.28,45.3,45.17,45.21,85227.92185536388,29.4181,29.431,29.3466,29.3726,85227.9219
2005-04-28 10:20:00,45.22,45.38,45.22,45.37,122015.30903690164,29.3791,29.483,29.3791,29.4765,122015.309
2005-04-28 10:25:00,45.34,45.42,45.34,45.41,54381.35496401234,29.457,29.509,29.457,29.5025,54381.355
2005-04-28 10:30:00,45.42,45.51,45.39,45.42,102136.4103735862,29.509,29.5675,29.4895,29.509,102136.4104
2005-04-28 10:35:00,45.41,45.43,45.38,45.38,48897.52084999429,29.5025,29.5155,29.483,29.483,48897.5208
2005-04-28 10:40:00,45.38,45.38,45.31,45.33,124642.9795498686,29.483,29.483,29.4375,29.4505,124642.9795
2005-04-28 10:45:00,45.33,45.34,45.27,45.31,154004.3413686736,29.4505,29.457,29.4116,29.4375,154004.3414
2005-04-28 10:50:00,45.31,45.31,45.22,45.22,59636.6959899463,29.4375,29.4375,29.3791,29.3791,59636.696
2005-04-28 10:55:00,45.2,45.25,45.17,45.24,57123.27202102137,29.3661,29.3986,29.3466,29.3921,57123.272
2005-04-28 11:00:00,45.23,45.24,45.21,45.21,60664.91488632469,29.3856,29.3921,29.3726,29.3726,60664.9149
2005-04-28 11:05:00,45.21,45.25,45.2,45.25,43299.4401919342,29.3726,29.3986,29.3661,29.3986,43299.4402
2005-04-28 11:10:00,45.24,45.24,45.2,45.24,43870.67291214441,29.3921,29.3921,29.3661,29.3921,43870.6729
2005-04-28 11:15:00,45.23,45.27,45.21,45.26,40671.76967896721,29.3856,29.4116,29.3726,29.4051,40671.7697
2005-04-28 11:20:00,45.25,45.26,45.21,45.22,57351.76510910545,29.3986,29.4051,29.3726,29.3791,57351.7651
2005-04-28 11:25:00,45.22,45.22,45.14,45.14,68205.1867930995,29.3791,29.3791,29.3271,29.3271,68205.1868
2005-04-28 11:30:00,45.14,45.15,45.09,45.1,70375.87112989833,29.3271,29.3336,29.2946,29.3011,70375.8711
2005-04-28 11:35:00,45.09,45.12,45.09,45.12,95738.6039072318,29.2946,29.3141,29.2946,29.3141,95738.6039
2005-04-28 11:40:00,45.12,45.15,45.1,45.11,91282.98868959214,29.3141,29.3336,29.3011,29.3076,91282.9887
2005-04-28 11:45:00,45.1,45.15,45.1,45.13,24334.513880955103,29.3011,29.3336,29.3011,29.3206,24334.5139
2005-04-28 11:50:00,45.11,45.16,45.1,45.15,45698.61761681709,29.3076,29.3401,29.3011,29.3336,45698.6176
2005-04-28 11:55:00,45.17,45.17,45.12,45.14,23306.29498457672,29.3466,29.3466,29.3141,29.3271,23306.295
2005-04-28 12:00:00,45.13,45.17,45.13,45.14,52781.903347423744,29.3206,29.3466,29.3206,29.3271,52781.9033
2005-04-28 12:05:00,45.14,45.14,45.12,45.12,49468.7535702045,29.3271,29.3271,29.3141,29.3141,49468.7536
2005-04-28 12:10:00,45.12,45.13,45.1,45.1,61007.65451845082,29.3141,29.3206,29.3011,29.3011,61007.6545
2005-04-28 12:15:00,45.1,45.12,45.06,45.06,81115.04626985034,29.3011,29.3141,29.2751,29.2751,81115.0463
2005-04-28 12:20:00,45.06,45.06,45.03,45.03,107163.25831143608,29.2751,29.2751,29.2556,29.2556,107163.2583
2005-04-28 12:25:00,45.03,45.12,45.03,45.11,107620.24448760426,29.2556,29.3141,29.2556,29.3076,107620.2445
2005-04-28 12:30:00,45.1,45.16,45.08,45.16,36101.90791728551,29.3011,29.3401,29.2881,29.3401,36101.9079
2005-04-28 12:35:00,45.16,45.17,45.15,45.17,48897.52084999429,29.3401,29.3466,29.3336,29.3466,48897.5208
2005-04-28 12:40:00,45.16,45.17,45.14,45.15,40443.27659088313,29.3401,29.3466,29.3271,29.3336,40443.2766
2005-04-28 12:45:00,45.16,45.18,45.15,45.16,39300.8111504627,29.3401,29.3531,29.3336,29.3401,39300.8112
2005-04-28 12:50:00,45.16,45.17,45.15,45.16,104307.09471038502,29.3401,29.3466,29.3336,29.3401,104307.0947
2005-04-28 12:55:00,45.15,45.15,45.08,45.08,82371.75825431281,29.3336,29.3336,29.2881,29.2881,82371.7583
2005-04-28 13:00:00,45.08,45.08,45.06,45.08,58722.72363760996,29.2881,29.2881,29.2751,29.2881,58722.7236
2005-04-28 13:05:00,45.08,45.12,45.08,45.12,40671.76967896721,29.2881,29.3141,29.2881,29.3141,40671.7697
2005-04-28 13:10:00,45.1,45.13,45.09,45.09,49126.01393807837,29.3011,29.3206,29.2946,29.2946,49126.0139
2005-04-28 13:15:00,45.09,45.09,45.07,45.08,39186.56460642066,29.2946,29.2946,29.2816,29.2881,39186.5646
2005-04-28 13:20:00,45.08,45.15,45.08,45.14,95510.11081914773,29.2881,29.3336,29.2881,29.3271,95510.1108
2005-04-28 13:25:00,45.14,45.18,45.13,45.17,86598.8803838684,29.3271,29.3531,29.3206,29.3466,86598.8804
2005-04-28 13:30:00,45.17,45.24,45.14,45.22,101679.42419741803,29.3466,29.3921,29.3271,29.3791,101679.4242
2005-04-28 13:35:00,45.22,45.22,45.21,45.21,51753.68445104536,29.3791,29.3791,29.3726,29.3726,51753.6845
2005-04-28 13:40:00,45.22,45.3,45.22,45.29,50725.465554666975,29.3791,29.431,29.3791,29.4245,50725.4656
2005-04-28 13:45:00,45.29,45.31,45.28,45.31,63978.064663543926,29.4245,29.4375,29.4181,29.4375,63978.0647
2005-04-28 13:50:00,45.3,45.33,45.3,45.33,25134.2396892494,29.431,29.4505,29.431,29.4505,25134.2397
2005-04-28 13:55:00,45.33,45.44,45.31,45.44,81229.29281389237,29.4505,29.522,29.4375,29.522,81229.2928
2005-04-28 14:00:00,45.44,45.44,45.38,45.4,69804.63840968811,29.522,29.522,29.483,29.496,69804.6384
2005-04-28 14:05:00,45.39,45.4,45.26,45.26,61464.64069461899,29.4895,29.496,29.4051,29.4051,61464.6407
2005-04-28 14:10:00,45.26,45.27,45.22,45.24,40900.262767051296,29.4051,29.4116,29.3791,29.3921,40900.2628
2005-04-28 14:15:00,45.24,45.34,45.24,45.34,60550.668342282646,29.3921,29.457,29.3921,29.457,60550.6683
2005-04-28 14:20:00,45.35,45.37,45.2,45.21,222895.00742602532,29.4635,29.4765,29.3661,29.3726,222895.0074
2005-04-28 14:25:00,45.21,45.23,45.17,45.18,69347.65223351994,29.3726,29.3856,29.3466,29.3531,69347.6522
2005-04-28 14:30:00,45.17,45.18,45.12,45.17,84999.4287672798,29.3466,29.3531,29.3141,29.3466,84999.4288
2005-04-28 14:35:00,45.18,45.19,45.15,45.18,87284.35964812065,29.3531,29.3596,29.3336,29.3531,87284.3596
2005-04-28 14:40:00,45.18,45.22,45.17,45.17,72203.81583457101,29.3531,29.3791,29.3466,29.3466,72203.8158
2005-04-28 14:45:00,45.17,45.18,45.15,45.18,162001.59945161658,29.3466,29.3531,29.3336,29.3531,162001.5995
2005-04-28 14:50:00,45.18,45.24,45.15,45.24,75288.47252370616,29.3531,29.3921,29.3336,29.3921,75288.4725
2005-04-28 14:55:00,45.27,45.28,45.22,45.27,72660.80201073918,29.4116,29.4181,29.3791,29.4116,72660.802
2005-04-28 15:00:00,45.26,45.26,45.22,45.25,59179.709813778136,29.4051,29.4051,29.3791,29.3986,59179.7098
2005-04-28 15:05:00,45.25,45.27,45.21,45.24,46841.08305723752,29.3986,29.4116,29.3726,29.3921,46841.0831
2005-04-28 15:10:00,45.24,45.27,45.19,45.2,96309.83662744204,29.3921,29.4116,29.3596,29.3661,96309.8366
2005-04-28 15:15:00,45.2,45.2,45.17,45.2,94253.39883468526,29.3661,29.3661,29.3466,29.3661,94253.3988
2005-04-28 15:20:00,45.21,45.27,45.2,45.26,62949.84576716554,29.3726,29.4116,29.3661,29.4051,62949.8458
2005-04-28 15:25:00,45.25,45.3,45.25,45.27,89455.04398491945,29.3986,29.431,29.3986,29.4116,89455.044
2005-04-28 15:30:00,45.27,45.28,45.18,45.18,160516.39437907003,29.4116,29.4181,29.3531,29.3531,160516.3944
2005-04-28 15:35:00,45.18,45.24,45.18,45.2,86027.64766365818,29.3531,29.3921,29.3531,29.3661,86027.6477
2005-04-28 15:40:00,45.21,45.25,45.19,45.24,74260.25362732778,29.3726,29.3986,29.3596,29.3921,74260.2536
2005-04-28 15:45:00,45.24,45.24,45.21,45.22,147720.78144636124,29.3921,29.3921,29.3726,29.3791,147720.7814
2005-04-28 15:50:00,45.22,45.24,45.22,45.23,116988.46109905175,29.3791,29.3921,29.3791,29.3856,116988.4611
2005-04-28 15:55:00,45.24,45.26,45.23,45.25,287215.8117216954,29.3921,29.4051,29.3856,29.3986,287215.8117
2005-04-29 09:30:00,45.56,45.59,45.26,45.27,130126.81366388669,29.6,29.6195,29.4051,29.4116,130126.8137
2005-04-29 09:35:00,45.31,45.47,45.29,45.43,635667.7710499257,29.4375,29.5415,29.4245,29.5155,635667.771
2005-04-29 09:40:00,45.43,45.52,45.4,45.5,211241.859933737,29.5155,29.574,29.496,29.561,211241.8599
2005-04-29 09:45:00,45.5,45.51,45.29,45.31,91054.49560150804,29.561,29.5675,29.4245,29.4375,91054.4956
2005-04-29 09:50:00,45.31,45.47,45.23,45.45,135382.15468982063,29.4375,29.5415,29.3856,29.5285,135382.1547
2005-04-29 09:55:00,45.45,45.48,45.43,45.48,97566.5486119045,29.5285,29.548,29.5155,29.548,97566.5486
2005-04-29 10:00:00,45.52,45.65,45.5,45.51,81457.78590197647,29.574,29.6584,29.561,29.5675,81457.7859
2005-04-29 10:05:00,45.51,45.59,45.51,45.56,121672.56940477552,29.5675,29.6195,29.5675,29.6,121672.5694
2005-04-29 10:10:00,45.56,45.66,45.56,45.66,99280.24677253512,29.6,29.6649,29.6,29.6649,99280.2468
2005-04-29 10:15:00,45.66,45.7,45.62,45.69,72318.06237861305,29.6649,29.6909,29.6389,29.6844,72318.0624
2005-04-29 10:20:00,45.68,45.71,45.63,45.64,119730.37815606076,29.6779,29.6974,29.6454,29.6519,119730.3782
2005-04-29 10:25:00,45.64,45.64,45.5,45.5,116988.46109905175,29.6519,29.6519,29.561,29.561,116988.4611
2005-04-29 10:30:00,45.49,45.58,45.49,45.49,399862.90414714953,29.5545,29.613,29.5545,29.5545,399862.9041
2005-04-29 10:35:00,45.5,45.5,45.43,45.48,108534.2168399406,29.561,29.561,29.5155,29.548,108534.2168
2005-04-29 10:40:00,45.48,45.52,45.45,45.52,71175.59693819263,29.548,29.574,29.5285,29.574,71175.5969
2005-04-29 10:45:00,45.5,45.52,45.38,45.52,148863.24688678168,29.561,29.574,29.483,29.574,148863.2469
2005-04-29 10:50:00,45.51,45.51,45.45,45.47,159945.1616588598,29.5675,29.5675,29.5285,29.5415,159945.1617
2005-04-29 10:55:00,45.45,45.56,45.45,45.56,138581.05792299783,29.5285,29.6,29.5285,29.6,138581.0579
2005-04-29 11:00:00,45.55,45.55,45.5,45.53,32331.771963898093,29.5935,29.5935,29.561,29.5805,32331.772
2005-04-29 11:05:00,45.53,45.53,45.49,45.52,121901.0624928596,29.5805,29.5805,29.5545,29.574,121901.0625
2005-04-29 11:10:00,45.52,45.53,45.49,45.51,100765.45184508168,29.574,29.5805,29.5545,29.5675,100765.4518
2005-04-29 11:15:00,45.51,45.56,45.5,45.52,125099.96572603678,29.5675,29.6,29.561,29.574,125099.9657
2005-04-29 11:20:00,45.52,45.52,45.51,45.52,125785.44499028903,29.574,29.574,29.5675,29.574,125785.445
2005-04-29 11:25:00,45.51,45.51,45.43,45.44,78373.12921284132,29.5675,29.5675,29.5155,29.522,78373.1292
2005-04-29 11:30:00,45.44,45.44,45.31,45.32,120987.09014052326,29.522,29.522,29.4375,29.444,120987.0901
2005-04-29 11:35:00,45.33,45.41,45.32,45.38,54952.58768422256,29.4505,29.5025,29.444,29.483,54952.5877
2005-04-29 11:40:00,45.37,45.37,45.26,45.26,51296.698274877184,29.4765,29.4765,29.4051,29.4051,51296.6983
2005-04-29 11:45:00,45.27,45.3,45.24,45.29,48326.28812978407,29.4116,29.431,29.3921,29.4245,48326.2881
2005-04-29 11:50:00,45.31,45.32,45.24,45.31,53124.64297954987,29.4375,29.444,29.3921,29.4375,53124.643
2005-04-29 11:55:00,45.34,45.34,45.3,45.31,153090.36901633727,29.457,29.457,29.431,29.4375,153090.369
2005-04-29 12:00:00,45.3,45.3,45.27,45.29,105906.5463269736,29.431,29.431,29.4116,29.4245,105906.5463
2005-04-29 12:05:00,45.29,45.29,45.22,45.24,26847.937849880043,29.4245,29.4245,29.3791,29.3921,26847.9378
2005-04-29 12:10:00,45.23,45.25,45.17,45.17,44670.39872043871,29.3856,29.3986,29.3466,29.3466,44670.3987
2005-04-29 12:15:00,45.17,45.18,45.09,45.1,70490.11767394036,29.3466,29.3531,29.2946,29.3011,70490.1177
2005-04-29 12:20:00,45.11,45.17,45.1,45.15,75631.21215583228,29.3076,29.3466,29.3011,29.3336,75631.2122
2005-04-29 12:25:00,45.15,45.16,45.15,45.16,47869.301953615904,29.3336,29.3401,29.3336,29.3401,47869.302
2005-04-29 12:30:00,45.16,45.18,45.15,45.18,47983.54849765795,29.3401,29.3531,29.3336,29.3531,47983.5485
2005-04-29 12:35:00,45.18,45.23,45.17,45.23,37358.61990174797,29.3531,29.3856,29.3466,29.3856,37358.6199
2005-04-29 12:40:00,45.24,45.28,45.23,45.26,83514.22369473324,29.3921,29.4181,29.3856,29.4051,83514.2237
2005-04-29 12:45:00,45.26,45.27,45.24,45.24,52439.16371529761,29.4051,29.4116,29.3921,29.3921,52439.1637
2005-04-29 12:50:00,45.25,45.28,45.23,45.27,52896.149891465786,29.3986,29.4181,29.3856,29.4116,52896.1499
2005-04-29 12:55:00,45.27,45.34,45.27,45.3,37244.37335770593,29.4116,29.457,29.4116,29.431,37244.3734
2005-04-29 13:00:00,45.3,45.35,45.3,45.31,63635.3250314178,29.431,29.4635,29.431,29.4375,63635.325
2005-04-29 13:05:00,45.3,45.44,45.3,45.44,52439.16371529761,29.431,29.522,29.431,29.522,52439.1637
2005-04-29 13:10:00,45.43,45.48,45.38,45.46,53467.382611676,29.5155,29.548,29.483,29.535,53467.3826
2005-04-29 13:15:00,45.45,45.47,45.42,45.47,43642.17982406032,29.5285,29.5415,29.509,29.5415,43642.1798
2005-04-29 13:20:00,45.47,45.52,45.46,45.49,61007.65451845082,29.5415,29.574,29.535,29.5545,61007.6545
2005-04-29 13:25:00,45.48,45.48,45.39,45.43,40329.030046841086,29.548,29.548,29.4895,29.5155,40329.03
2005-04-29 13:30:00,45.44,45.45,45.4,45.4,18850.67976693705,29.522,29.5285,29.496,29.496,18850.6798
2005-04-29 13:35:00,45.4,45.45,45.39,45.43,122815.03484519591,29.496,29.5285,29.4895,29.5155,122815.0348
2005-04-29 13:40:00,45.43,45.44,45.4,45.4,27419.170570090257,29.5155,29.522,29.496,29.496,27419.1706
2005-04-29 13:45:00,45.41,45.48,45.41,45.48,38843.824974294526,29.5025,29.548,29.5025,29.548,38843.825
2005-04-29 13:50:00,45.47,45.51,45.44,45.49,23306.29498457672,29.5415,29.5675,29.522,29.5545,23306.295
2005-04-29 13:55:00,45.5,45.54,45.48,45.52,54609.84805209642,29.561,29.587,29.548,29.574,54609.8481
2005-04-29 14:00:00,45.52,45.66,45.52,45.66,37701.3595338741,29.574,29.6649,29.574,29.6649,37701.3595
2005-04-29 14:05:00,45.64,45.66,45.61,45.66,42842.45401576602,29.6519,29.6649,29.6324,29.6649,42842.454
2005-04-29 14:10:00,45.66,45.66,45.63,45.64,123272.02102136413,29.6649,29.6649,29.6454,29.6519,123272.021
2005-04-29 14:15:00,45.63,45.63,45.56,45.57,37701.3595338741,29.6454,29.6454,29.6,29.6065,37701.3595
2005-04-29 14:20:00,45.57,45.69,45.57,45.66,40900.262767051296,29.6065,29.6844,29.6065,29.6649,40900.2628
2005-04-29 14:25:00,45.66,45.66,45.61,45.66,45698.61761681709,29.6649,29.6649,29.6324,29.6649,45698.6176
2005-04-29 14:30:00,45.66,45.87,45.66,45.86,138581.05792299783,29.6649,29.8014,29.6649,29.7949,138581.0579
2005-04-29 14:35:00,45.83,45.92,45.8,45.91,99508.7398606192,29.7754,29.8339,29.7559,29.8274,99508.7399
2005-04-29 14:40:00,45.93,46.08,45.9,46.04,235005.1410944819,29.8404,29.9378,29.8209,29.9118,235005.1411
2005-04-29 14:45:00,46.04,46.12,46.02,46.1,151148.17776762252,29.9118,29.9638,29.8988,29.9508,151148.1778
2005-04-29 14:50:00,46.12,46.13,46.04,46.07,269507.5973951788,29.9638,29.9703,29.9118,29.9313,269507.5974
2005-04-29 14:55:00,46.07,46.08,45.95,45.97,79401.3481092197,29.9313,29.9378,29.8533,29.8663,79401.3481
2005-04-29 15:00:00,45.96,45.98,45.92,45.92,60207.92871015652,29.8598,29.8728,29.8339,29.8339,60207.9287
2005-04-29 15:05:00,45.93,45.98,45.87,45.87,84428.19604706958,29.8404,29.8728,29.8014,29.8014,84428.196
2005-04-29 15:10:00,45.87,45.88,45.86,45.87,55752.31349251685,29.8014,29.8079,29.7949,29.8014,55752.3135
2005-04-29 15:15:00,45.87,45.91,45.86,45.88,79515.59465326174,29.8014,29.8274,29.7949,29.8079,79515.5947
2005-04-29 15:20:00,45.89,45.9,45.84,45.86,98366.2744201988,29.8144,29.8209,29.7819,29.7949,98366.2744
2005-04-29 15:25:00,45.86,45.98,45.86,45.95,77801.8964926311,29.7949,29.8728,29.7949,29.8533,77801.8965
2005-04-29 15:30:00,45.95,45.95,45.91,45.94,100079.97258082945,29.8533,29.8533,29.8274,29.8468,100079.9726
2005-04-29 15:35:00,45.94,46.02,45.94,45.98,99508.7398606192,29.8468,29.8988,29.8468,29.8728,99508.7399
2005-04-29 15:40:00,45.98,46.1,45.98,46.06,142922.42659659547,29.8728,29.9508,29.8728,29.9248,142922.4266
2005-04-29 15:45:00,46.06,46.09,45.99,46.08,123614.76065349024,29.9248,29.9443,29.8793,29.9378,123614.7607
2005-04-29 15:50:00,46.08,46.13,46.05,46.07,75059.97943562207,29.9378,29.9703,29.9183,29.9313,75059.9794
2005-04-29 15:55:00,46.07,46.13,46.06,46.1,210899.12030161088,29.9313,29.9703,29.9248,29.9508,210899.1203
2005-05-02 09:30:00,45.98,46.14,45.98,46.07,227693.36227579115,29.8728,29.9768,29.8728,29.9313,227693.3623
2005-05-02 09:35:00,46.16,46.17,46.0,46.11,114475.03713012682,29.9898,29.9963,29.8858,29.9573,114475.0371
2005-05-02 09:40:00,46.1,46.18,46.08,46.16,157431.73768993487,29.9508,30.0028,29.9378,29.9898,157431.7377
2005-05-02 09:45:00,46.17,46.39,46.16,46.39,179938.3068662173,29.9963,30.1392,29.9898,30.1392,179938.3069
2005-05-02 09:50:00,46.4,46.43,46.27,46.4,130469.5532960128,30.1457,30.1652,30.0612,30.1457,130469.5533
2005-05-02 09:55:00,46.39,46.57,46.36,46.5,165657.48886096195,30.1392,30.2562,30.1197,30.2107,165657.4889
2005-05-02 10:00:00,46.5,46.57,46.44,46.54,154118.58791271565,30.2107,30.2562,30.1717,30.2367,154118.5879
2005-05-02 10:05:00,46.54,46.55,46.47,46.49,102136.4103735862,30.2367,30.2432,30.1912,30.2042,102136.4104
2005-05-02 10:10:00,46.5,46.56,46.49,46.53,88655.31817662517,30.2107,30.2497,30.2042,30.2302,88655.3182
2005-05-02 10:15:00,46.52,46.52,46.5,46.5,63406.83194333372,30.2237,30.2237,30.2107,30.2107,63406.8319
2005-05-02 10:20:00,46.5,46.55,46.49,46.53,50382.72592254084,30.2107,30.2432,30.2042,30.2302,50382.7259
2005-05-02 10:25:00,46.54,46.54,46.45,46.45,75859.70524391637,30.2367,30.2367,30.1782,30.1782,75859.7052
2005-05-02 10:30:00,46.44,46.45,46.35,46.36,106934.765223352,30.1717,30.1782,30.1132,30.1197,106934.7652
2005-05-02 10:35:00,46.36,46.36,46.24,46.24,57694.504741231576,30.1197,30.1197,30.0418,30.0418,57694.5047
2005-05-02 10:40:00,46.25,46.29,46.19,46.29,69233.40568947789,30.0483,30.0742,30.0093,30.0742,69233.4057
2005-05-02 10:45:00,46.29,46.32,46.27,46.3,70147.37804181424,30.0742,30.0937,30.0612,30.0807,70147.378
2005-05-02 10:50:00,46.3,46.35,46.29,46.33,74374.50017136981,30.0807,30.1132,30.0742,30.1002,74374.5002
2005-05-02 10:55:00,46.32,46.36,46.27,46.27,54952.58768422256,30.0937,30.1197,30.0612,30.0612,54952.5877
2005-05-02 11:00:00,46.27,46.29,46.24,46.24,56666.28584485319,30.0612,30.0742,30.0418,30.0418,56666.2858
2005-05-02 11:05:00,46.24,46.24,46.17,46.17,52210.67062721353,30.0418,30.0418,29.9963,29.9963,52210.6706
2005-05-02 11:10:00,46.17,46.25,46.17,46.22,71746.82965840283,29.9963,30.0483,29.9963,30.0288,71746.8297
2005-05-02 11:15:00,46.22,46.27,46.18,46.23,62264.36650291329,30.0288,30.0612,30.0028,30.0353,62264.3665
2005-05-02 11:20:00,46.22,46.33,46.22,46.33,59293.95635782018,30.0288,30.1002,30.0288,30.1002,59293.9564
2005-05-02 11:25:00,46.31,46.33,46.27,46.3,98023.53478807266,30.0872,30.1002,30.0612,30.0807,98023.5348
2005-05-02 11:30:00,46.31,46.33,46.26,46.27,21592.596823946074,30.0872,30.1002,30.0547,30.0612,21592.5968
2005-05-02 11:35:00,46.26,46.28,46.23,46.25,56666.28584485319,30.0547,30.0677,30.0353,30.0483,56666.2858
2005-05-02 11:40:00,46.26,46.27,46.22,46.23,93910.65920255912,30.0547,30.0612,30.0288,30.0353,93910.6592
2005-05-02 11:45:00,46.22,46.32,46.22,46.27,35987.66137324346,30.0288,30.0937,30.0288,30.0612,35987.6614
2005-05-02 11:50:00,46.27,46.29,46.23,46.29,29932.5945390152,30.0612,30.0742,30.0353,30.0742,29932.5945
2005-05-02 11:55:00,46.29,46.34,46.28,46.34,26847.937849880043,30.0742,30.1067,30.0677,30.1067,26847.9378
2005-05-02 12:00:00,46.34,46.35,46.28,46.3,33474.23740431852,30.1067,30.1132,30.0677,30.0807,33474.2374
2005-05-02 12:05:00,46.3,46.31,46.28,46.29,33702.7304924026,30.0807,30.0872,30.0677,30.0742,33702.7305
2005-05-02 12:10:00,46.29,46.29,46.24,46.24,62721.35267908146,30.0742,30.0742,30.0418,30.0418,62721.3527
2005-05-02 12:15:00,46.24,46.32,46.22,46.3,35073.68902090712,30.0418,30.0937,30.0288,30.0807,35073.689
2005-05-02 12:20:00,46.31,46.34,46.31,46.33,15080.54381354964,30.0872,30.1067,30.0872,30.1002,15080.5438
2005-05-02 12:25:00,46.33,46.36,46.32,46.32,69576.14532160402,30.1002,30.1197,30.0937,30.0937,69576.1453
2005-05-02 12:30:00,46.32,46.33,46.3,46.3,70033.13149777219,30.0937,30.1002,30.0807,30.0807,70033.1315
2005-05-02 12:35:00,46.3,46.33,46.3,46.33,75288.47252370616,30.0807,30.1002,30.0807,30.1002,75288.4725
2005-05-02 12:40:00,46.33,46.37,46.33,46.35,36444.64754941163,30.1002,30.1262,30.1002,30.1132,36444.6475
2005-05-02 12:45:00,46.35,46.36,46.35,46.36,30503.82725922541,30.1132,30.1197,30.1132,30.1197,30503.8273
2005-05-02 12:50:00,46.35,46.36,46.31,46.31,46384.09688106935,30.1132,30.1197,30.0872,30.0872,46384.0969
2005-05-02 12:55:00,46.36,46.36,46.36,46.36,15651.776533759854,30.1197,30.1197,30.1197,30.1197,15651.7765
2005-05-02 13:00:00,46.36,46.39,46.36,46.37,106249.28595909974,30.1197,30.1392,30.1197,30.1262,106249.286
2005-05-02 13:05:00,46.37,46.37,46.35,46.36,23420.54152861876,30.1262,30.1262,30.1132,30.1197,23420.5415
2005-05-02 13:10:00,46.36,46.36,46.35,46.36,44099.16600022849,30.1197,30.1197,30.1132,30.1197,44099.166
2005-05-02 13:15:00,46.36,46.36,46.35,46.36,89112.30435279333,30.1197,30.1197,30.1132,30.1197,89112.3044
2005-05-02 13:20:00,46.36,46.37,46.36,46.36,24220.267336913057,30.1197,30.1262,30.1197,30.1197,24220.2673
2005-05-02 13:25:00,46.36,46.37,46.34,46.34,147835.0279904033,30.1197,30.1262,30.1067,30.1067,147835.028
2005-05-02 13:30:00,46.34,46.36,46.27,46.29,98823.26059636696,30.1067,30.1197,30.0612,30.0742,98823.2606
2005-05-02 13:35:00,46.29,46.31,46.28,46.31,114932.02330629498,30.0742,30.0872,30.0677,30.0872,114932.0233
2005-05-02 13:40:00,46.31,46.33,46.29,46.3,66034.5024563007,30.0872,30.1002,30.0742,30.0807,66034.5025
2005-05-02 13:45:00,46.3,46.32,46.27,46.31,34959.44247686508,30.0807,30.0937,30.0612,30.0872,34959.4425
2005-05-02 13:50:00,46.3,46.33,46.3,46.31,38272.59225408432,30.0807,30.1002,30.0807,30.0872,38272.5923
2005-05-02 13:55:00,46.31,46.32,46.29,46.29,38958.07151833657,30.0872,30.0937,30.0742,30.0742,38958.0715
2005-05-02 14:00:00,46.29,46.3,46.17,46.18,184279.67553981493,30.0742,30.0807,29.9963,30.0028,184279.6755
2005-05-02 14:05:00,46.2,46.22,46.17,46.19,65691.76282417457,30.0158,30.0288,29.9963,30.0093,65691.7628
2005-05-02 14:10:00,46.18,46.25,46.18,46.2,61464.64069461899,30.0028,30.0483,30.0028,30.0158,61464.6407
2005-05-02 14:15:00,46.2,46.24,46.2,46.22,54838.34114018051,30.0158,30.0418,30.0158,30.0288,54838.3411
2005-05-02 14:20:00,46.22,46.23,46.19,46.2,60664.91488632469,30.0288,30.0353,30.0093,30.0158,60664.9149
2005-05-02 14:25:00,46.2,46.23,46.16,46.16,87741.34582428882,30.0158,30.0353,29.9898,29.9898,87741.3458
2005-05-02 14:30:00,46.15,46.15,46.09,46.1,119159.14543585056,29.9833,29.9833,29.9443,29.9508,119159.1454
2005-05-02 14:35:00,46.1,46.22,46.08,46.22,101336.6845652919,29.9508,30.0288,29.9378,30.0288,101336.6846
2005-05-02 14:40:00,46.22,46.22,46.16,46.17,39529.30423854679,30.0288,30.0288,29.9898,29.9963,39529.3042
2005-05-02 14:45:00,46.17,46.29,46.17,46.29,90597.50942533989,29.9963,30.0742,29.9963,30.0742,90597.5094
2005-05-02 14:50:00,46.29,46.3,46.22,46.22,98366.2744201988,30.0742,30.0807,30.0288,30.0288,98366.2744
2005-05-02 14:55:00,46.23,46.28,46.22,46.28,36330.40100536959,30.0353,30.0677,30.0288,30.0677,36330.401
2005-05-02 15:00:00,46.27,46.27,46.22,46.22,28675.882554552725,30.0612,30.0612,30.0288,30.0288,28675.8826
2005-05-02 15:05:00,46.22,46.29,46.22,46.27,43299.4401919342,30.0288,30.0742,30.0288,30.0612,43299.4402
2005-05-02 15:10:00,46.27,46.29,46.25,46.29,45355.87798469097,30.0612,30.0742,30.0483,30.0742,45355.878
2005-05-02 15:15:00,46.29,46.32,46.19,46.2,60436.421798240604,30.0742,30.0937,30.0093,30.0158,60436.4218
2005-05-02 15:20:00,46.19,46.3,46.19,46.27,50268.4793784988,30.0093,30.0807,30.0093,30.0612,50268.4794
2005-05-02 15:25:00,46.27,46.34,46.26,46.34,71746.82965840283,30.0612,30.1067,30.0547,30.1067,71746.8297
2005-05-02 15:30:00,46.33,46.38,46.33,46.37,61693.13378270307,30.1002,30.1327,30.1002,30.1262,61693.1338
2005-05-02 15:35:00,46.36,46.38,46.35,46.37,74602.9932594539,30.1197,30.1327,30.1132,30.1262,74602.9933
2005-05-02 15:40:00,46.38,46.46,46.36,46.46,95510.11081914773,30.1327,30.1847,30.1197,30.1847,95510.1108
2005-05-02 15:45:00,46.47,46.5,46.47,46.49,127956.12932708784,30.1912,30.2107,30.1912,30.2042,127956.1293
2005-05-02 15:50:00,46.5,46.5,46.46,46.5,152747.62938421112,30.2107,30.2107,30.1847,30.2107,152747.6294
2005-05-02 15:55:00,46.5,46.5,46.45,46.46,173768.99348794698,30.2107,30.2107,30.1782,30.1847,173768.9935
2005-05-03 09:30:00,46.39,46.4,46.36,46.38,163258.31143607906,30.1392,30.1457,30.1197,30.1327,163258.3114
2005-05-03 09:35:00,46.38,46.4,46.36,46.39,34959.44247686508,30.1327,30.1457,30.1197,30.1392,34959.4425
2005-05-03 09:40:00,46.38,46.55,46.38,46.51,123614.76065349024,30.1327,30.2432,30.1327,30.2172,123614.7607
2005-05-03 09:45:00,46.52,46.56,46.48,46.55,83856.96332685936,30.2237,30.2497,30.1977,30.2432,83856.9633
2005-05-03 09:50:00,46.55,46.57,46.53,46.57,63521.07848737576,30.2432,30.2562,30.2302,30.2562,63521.0785
2005-05-03 09:55:00,46.57,46.64,46.57,46.61,61578.88723866103,30.2562,30.3016,30.2562,30.2821,61578.8872
2005-05-03 10:00:00,46.61,46.64,46.53,46.53,58608.47709356792,30.2821,30.3016,30.2302,30.2302,58608.4771
2005-05-03 10:05:00,46.56,46.56,46.48,46.52,53581.62915571804,30.2497,30.2497,30.1977,30.2237,53581.6292
2005-05-03 10:10:00,46.5,46.56,46.5,46.56,43185.19364789215,30.2107,30.2497,30.2107,30.2497,43185.1936
2005-05-03 10:15:00,46.56,46.56,46.52,46.55,42385.467839597855,30.2497,30.2497,30.2237,30.2432,42385.4678
2005-05-03 10:20:00,46.54,46.57,46.51,46.53,57580.258197189534,30.2367,30.2562,30.2172,30.2302,57580.2582
2005-05-03 10:25:00,46.54,46.59,46.53,46.58,45241.63144064892,30.2367,30.2691,30.2302,30.2626,45241.6314
2005-05-03 10:30:00,46.59,46.59,46.54,46.57,61464.64069461899,30.2691,30.2691,30.2367,30.2562,61464.6407
2005-05-03 10:35:00,46.57,46.62,46.55,46.57,86027.64766365818,30.2562,30.2886,30.2432,30.2562,86027.6477
2005-05-03 10:40:00,46.56,46.57,46.52,46.53,32674.511596024226,30.2497,30.2562,30.2237,30.2302,32674.5116
2005-05-03 10:45:00,46.53,46.56,46.52,46.53,38386.83879812636,30.2302,30.2497,30.2237,30.2302,38386.8388
2005-05-03 10:50:00,46.52,46.54,46.49,46.51,65577.51628013252,30.2237,30.2367,30.2042,30.2172,65577.5163
2005-05-03 10:55:00,46.51,46.54,46.5,46.5,26276.705129669823,30.2172,30.2367,30.2107,30.2107,26276.7051
2005-05-03 11:00:00,46.51,46.53,46.49,46.5,42613.96092768194,30.2172,30.2302,30.2042,30.2107,42613.9609
2005-05-03 11:05:00,46.5,46.5,46.43,46.43,216268.7078715869,30.2107,30.2107,30.1652,30.1652,216268.7079
2005-05-03 11:10:00,46.43,46.45,46.43,46.45,43413.68673597624,30.1652,30.1782,30.1652,30.1782,43413.6867
2005-05-03 11:15:00,46.44,46.46,46.42,46.46,43756.426368102366,30.1717,30.1847,30.1587,30.1847,43756.4264
2005-05-03 11:20:00,46.46,46.49,46.46,46.48,52667.6568033817,30.1847,30.2042,30.1847,30.1977,52667.6568
2005-05-03 11:25:00,46.49,46.5,46.45,46.47,42499.7143836399,30.2042,30.2107,30.1782,30.1912,42499.7144
2005-05-03 11:30:00,46.47,46.47,46.44,46.47,44441.90563235463,30.1912,30.1912,30.1717,30.1912,44441.9056
2005-05-03 11:35:00,46.47,46.5,46.46,46.46,60779.16143036673,30.1912,30.2107,30.1847,30.1847,60779.1614
2005-05-03 11:40:00,46.47,46.48,46.44,46.45,11653.14749228836,30.1912,30.1977,30.1717,30.1782,11653.1475
2005-05-03 11:45:00,46.45,46.47,46.44,46.47,191248.71472637952,30.1782,30.1912,30.1717,30.1912,191248.7147
2005-05-03 11:50:00,46.48,46.5,46.47,46.48,80201.07391751399,30.1977,30.2107,30.1912,30.1977,80201.0739
2005-05-03 11:55:00,46.49,46.49,46.47,46.48,10053.69587569976,30.2042,30.2042,30.1912,30.1977,10053.6959
2005-05-03 12:00:00,46.47,46.48,46.45,46.46,25362.732777333487,30.1912,30.1977,30.1782,30.1847,25362.7328
2005-05-03 12:05:00,46.46,46.46,46.4,46.4,28104.649834342512,30.1847,30.1847,30.1457,30.1457,28104.6498
2005-05-03 12:10:00,46.4,46.4,46.38,46.38,104078.60162230092,30.1457,30.1457,30.1327,30.1327,104078.6016
2005-05-03 12:15:00,46.37,46.39,46.36,46.36,72775.04855478121,30.1262,30.1392,30.1197,30.1197,72775.0486
2005-05-03 12:20:00,46.36,46.36,46.3,46.33,41471.49548726151,30.1197,30.1197,30.0807,30.1002,41471.4955
2005-05-03 12:25:00,46.34,46.34,46.32,46.32,28675.882554552725,30.1067,30.1067,30.0937,30.0937,28675.8826
2005-05-03 12:30:00,46.32,46.35,46.32,46.33,57580.258197189534,30.0937,30.1132,30.0937,30.1002,57580.2582
2005-05-03 12:35:00,46.33,46.35,46.32,46.35,30732.32034730949,30.1002,30.1132,30.0937,30.1132,30732.3203
2005-05-03 12:40:00,46.34,46.35,46.33,46.35,6740.546098480521,30.1067,30.1132,30.1002,30.1132,6740.5461
2005-05-03 12:45:00,46.34,46.38,46.34,46.36,19307.66594310522,30.1067,30.1327,30.1067,30.1197,19307.6659
2005-05-03 12:50:00,46.38,46.4,46.36,46.36,28104.649834342512,30.1327,30.1457,30.1197,30.1197,28104.6498
2005-05-03 12:55:00,46.37,46.43,46.37,46.43,21821.08991203016,30.1262,30.1652,30.1262,30.1652,21821.0899
2005-05-03 13:00:00,46.44,46.44,46.41,46.41,21592.596823946074,30.1717,30.1717,30.1522,30.1522,21592.5968
2005-05-03 13:05:00,46.41,46.44,46.4,46.44,40900.262767051296,30.1522,30.1717,30.1457,30.1717,40900.2628
2005-05-03 13:10:00,46.43,46.47,46.43,46.45,21478.35027990404,30.1652,30.1912,30.1652,30.1782,21478.3503
2005-05-03 13:15:00,46.45,46.46,46.43,46.44,207814.4636124757,30.1782,30.1847,30.1652,30.1717,207814.4636
2005-05-03 13:20:00,46.43,46.43,46.42,46.43,9025.476979321376,30.1652,30.1652,30.1587,30.1652,9025.477
2005-05-03 13:25:00,46.43,46.43,46.39,46.39,16794.24197418028,30.1652,30.1652,30.1392,30.1392,16794.242
2005-05-03 13:30:00,46.39,46.4,46.38,46.39,68319.43333714156,30.1392,30.1457,30.1327,30.1392,68319.4333
2005-05-03 13:35:00,46.39,46.39,46.36,46.36,11653.14749228836,30.1392,30.1392,30.1197,30.1197,11653.1475
2005-05-03 13:40:00,46.36,46.36,46.35,46.35,28218.89637838456,30.1197,30.1197,30.1132,30.1132,28218.8964
2005-05-03 13:45:00,46.35,46.36,46.35,46.35,24905.74660116532,30.1132,30.1197,30.1132,30.1132,24905.7466
2005-05-03 13:50:00,46.35,46.38,46.35,46.38,43984.91945618645,30.1132,30.1327,30.1132,30.1327,43984.9195
2005-05-03 13:55:00,46.37,46.37,46.35,46.36,25819.71895350166,30.1262,30.1262,30.1132,30.1197,25819.719
2005-05-03 14:00:00,46.36,46.38,46.35,46.38,40329.030046841086,30.1197,30.1327,30.1132,30.1327,40329.03
2005-05-03 14:05:00,46.38,46.39,46.37,46.38,23991.774248828973,30.1327,30.1392,30.1262,30.1327,23991.7742
2005-05-03 14:10:00,46.38,46.39,46.36,46.37,98480.52096424084,30.1327,30.1392,30.1197,30.1262,98480.521
2005-05-03 14:15:00,46.37,46.37,46.17,46.17,119844.62470010282,30.1262,30.1262,29.9963,29.9963,119844.6247
2005-05-03 14:20:00,46.17,46.23,46.1,46.22,172055.29532731636,29.9963,30.0353,29.9508,30.0288,172055.2953
2005-05-03 14:25:00,46.22,46.3,46.18,46.23,151605.1639437907,30.0288,30.0807,30.0028,30.0353,151605.1639
2005-05-03 14:30:00,46.23,46.62,46.23,46.57,72318.06237861305,30.0353,30.2886,30.0353,30.2562,72318.0624
2005-05-03 14:35:00,46.61,46.73,46.57,46.65,171712.5556951902,30.2821,30.3601,30.2562,30.3081,171712.5557
2005-05-03 14:40:00,46.64,46.68,46.57,46.6,38729.57843025248,30.3016,30.3276,30.2562,30.2756,38729.5784
2005-05-03 14:45:00,46.61,46.65,46.55,46.57,47183.822689363646,30.2821,30.3081,30.2432,30.2562,47183.8227
2005-05-03 14:50:00,46.57,46.57,46.5,46.56,265965.9545298755,30.2562,30.2562,30.2107,30.2497,265965.9545
2005-05-03 14:55:00,46.57,46.65,46.5,46.51,62721.35267908146,30.2562,30.3081,30.2107,30.2172,62721.3527
2005-05-03 15:00:00,46.53,46.55,46.36,46.36,83856.96332685936,30.2302,30.2432,30.1197,30.1197,83856.9633
2005-05-03 15:05:00,46.36,46.36,46.08,46.14,104421.34125442704,30.1197,30.1197,29.9378,29.9768,104421.3413
2005-05-03 15:10:00,46.15,46.25,46.15,46.25,154575.57408888382,29.9833,30.0483,29.9833,30.0483,154575.5741
2005-05-03 15:15:00,46.24,46.25,46.22,46.25,163829.54415628928,30.0418,30.0483,30.0288,30.0483,163829.5442
2005-05-03 15:20:00,46.24,46.37,46.23,46.36,82486.00479835486,30.0418,30.1262,30.0353,30.1197,82486.0048
2005-05-03 15:25:00,46.39,46.39,46.34,46.36,223808.9797783617,30.1392,30.1392,30.1067,30.1197,223808.9798
2005-05-03 15:30:00,46.36,46.36,46.23,46.24,62264.36650291329,30.1197,30.1197,30.0353,30.0418,62264.3665
2005-05-03 15:35:00,46.24,46.29,46.2,46.26,128755.85513538215,30.0418,30.0742,30.0158,30.0547,128755.8551
2005-05-03 15:40:00,46.26,46.34,46.26,46.34,140751.74225979665,30.0547,30.1067,30.0547,30.1067,140751.7423
2005-05-03 15:45:00,46.34,46.36,46.34,46.35,352564.8349137439,30.1067,30.1197,30.1067,30.1132,352564.8349
2005-05-03 15:50:00,46.35,46.35,46.22,46.23,52667.6568033817,30.1132,30.1132,30.0288,30.0353,52667.6568
2005-05-03 15:55:00,46.22,46.45,46.19,46.43,338284.0169084885,30.0288,30.1782,30.0093,30.1652,338284.0169
2005-05-04 09:30:00,46.3,46.4,46.28,46.37,185764.88061236148,30.0807,30.1457,30.0677,30.1262,185764.8806
2005-05-04 09:35:00,46.36,46.47,46.35,46.4,68433.67988118359,30.1197,30.1912,30.1132,30.1457,68433.6799
2005-05-04 09:40:00,46.4,46.43,46.32,46.33,89569.2905289615,30.1457,30.1652,30.0937,30.1002,89569.2905
2005-05-04 09:45:00,46.35,46.35,46.17,46.17,80315.32046155604,30.1132,30.1132,29.9963,29.9963,80315.3205
2005-05-04 09:50:00,46.17,46.35,46.16,46.22,92768.19376213868,29.9963,30.1132,29.9898,30.0288,92768.1938
2005-05-04 09:55:00,46.22,46.36,46.22,46.35,49811.49320233063,30.0288,30.1197,30.0288,30.1132,49811.4932
2005-05-04 10:00:00,46.36,46.41,46.29,46.38,153661.60173654748,30.1197,30.1522,30.0742,30.1327,153661.6017
2005-05-04 10:05:00,46.38,46.48,46.37,46.42,72089.56929052896,30.1327,30.1977,30.1262,30.1587,72089.5693
2005-05-04 10:10:00,46.4,46.47,46.4,46.41,139609.27681937622,30.1457,30.1912,30.1457,30.1522,139609.2768
2005-05-04 10:15:00,46.41,46.46,46.36,46.46,49240.260482120415,30.1522,30.1847,30.1197,30.1847,49240.2605
2005-05-04 10:20:00,46.45,46.57,46.45,46.57,36101.90791728551,30.1782,30.2562,30.1782,30.2562,36101.9079
2005-05-04 10:25:00,46.57,46.59,46.52,46.58,36444.64754941163,30.2562,30.2691,30.2237,30.2626,36444.6475
2005-05-04 10:30:00,46.58,46.78,46.58,46.78,82257.51171027076,30.2626,30.3926,30.2626,30.3926,82257.5117
2005-05-04 10:35:00,46.77,46.85,46.76,46.85,178338.85524962872,30.3861,30.4381,30.3796,30.4381,178338.8552
2005-05-04 10:40:00,46.85,46.85,46.71,46.71,59408.20290186222,30.4381,30.4381,30.3471,30.3471,59408.2029
2005-05-04 10:45:00,46.71,46.75,46.7,46.73,37472.866445790016,30.3471,30.3731,30.3406,30.3601,37472.8664
2005-05-04 10:50:00,46.73,46.74,46.65,46.67,72089.56929052896,30.3601,30.3666,30.3081,30.3211,72089.5693
2005-05-04 10:55:00,46.67,46.71,46.63,46.71,29704.10145093111,30.3211,30.3471,30.2951,30.3471,29704.1015
2005-05-04 11:00:00,46.71,46.78,46.71,46.74,53924.36878784417,30.3471,30.3926,30.3471,30.3666,53924.3688
2005-05-04 11:05:00,46.74,46.83,46.74,46.78,109676.68228036104,30.3666,30.4251,30.3666,30.3926,109676.6823
2005-05-04 11:10:00,46.77,46.77,46.7,46.74,38729.57843025248,30.3861,30.3861,30.3406,30.3666,38729.5784
2005-05-04 11:15:00,46.74,46.8,46.71,46.78,35302.182108991205,30.3666,30.4056,30.3471,30.3926,35302.1821
2005-05-04 11:20:00,46.78,46.82,46.72,46.78,84085.45641494344,30.3926,30.4186,30.3536,30.3926,84085.4564
2005-05-04 11:25:00,46.77,46.78,46.76,46.76,91397.2352336342,30.3861,30.3926,30.3796,30.3796,91397.2352
2005-05-04 11:30:00,46.75,46.77,46.7,46.7,38615.33188621044,30.3731,30.3861,30.3406,30.3406,38615.3319
2005-05-04 11:35:00,46.7,46.75,46.69,46.7,32560.265051982176,30.3406,30.3731,30.3341,30.3406,32560.2651
2005-05-04 11:40:00,46.7,46.71,46.65,46.68,46384.09688106935,30.3406,30.3471,30.3081,30.3276,46384.0969
2005-05-04 11:45:00,46.68,46.74,46.66,46.66,26847.937849880043,30.3276,30.3666,30.3146,30.3146,26847.9378
2005-05-04 11:50:00,46.65,46.66,46.57,46.64,60093.68216611448,30.3081,30.3146,30.2562,30.3016,60093.6822
2005-05-04 11:55:00,46.65,46.65,46.61,46.62,53353.136067633954,30.3081,30.3081,30.2821,30.2886,53353.1361
2005-05-04 12:00:00,46.61,46.61,46.46,46.48,56666.28584485319,30.2821,30.2821,30.1847,30.1977,56666.2858
2005-05-04 12:05:00,46.48,46.58,46.48,46.53,32674.511596024226,30.1977,30.2626,30.1977,30.2302,32674.5116
2005-05-04 12:10:00,46.53,46.54,46.52,46.53,18393.69359076888,30.2302,30.2367,30.2237,30.2302,18393.6936
2005-05-04 12:15:00,46.52,46.59,46.52,46.55,48326.28812978407,30.2237,30.2691,30.2237,30.2432,48326.2881
2005-05-04 12:20:00,46.54,46.59,46.52,46.56,63749.57157545984,30.2367,30.2691,30.2237,30.2497,63749.5716
2005-05-04 12:25:00,46.56,46.56,46.53,46.54,36216.15446132755,30.2497,30.2497,30.2302,30.2367,36216.1545
2005-05-04 12:30:00,46.55,46.58,46.55,46.55,42385.467839597855,30.2432,30.2626,30.2432,30.2432,42385.4678
2005-05-04 12:35:00,46.54,46.56,46.54,46.56,16223.009253970067,30.2367,30.2497,30.2367,30.2497,16223.0093
2005-05-04 12:40:00,46.56,46.56,46.54,46.55,36901.6337255798,30.2497,30.2497,30.2367,30.2432,36901.6337
2005-05-04 12:45:00,46.56,46.57,46.53,46.54,32903.00468410831,30.2497,30.2562,30.2302,30.2367,32903.0047
2005-05-04 12:50:00,46.55,46.58,46.55,46.57,19650.40557523135,30.2432,30.2626,30.2432,30.2562,19650.4056
2005-05-04 12:55:00,46.57,46.62,46.57,46.62,25705.472409459613,30.2562,30.2886,30.2562,30.2886,25705.4724
2005-05-04 13:00:00,46.61,46.69,46.61,46.68,15309.036901633726,30.2821,30.3341,30.2821,30.3276,15309.0369
2005-05-04 13:05:00,46.67,46.69,46.64,46.67,21249.85719181995,30.3211,30.3341,30.3016,30.3211,21249.8572
2005-05-04 13:10:00,46.68,46.68,46.64,46.65,33588.48394836056,30.3276,30.3276,30.3016,30.3081,33588.4839
2005-05-04 13:15:00,46.65,46.65,46.64,46.64,19421.912487147263,30.3081,30.3081,30.3016,30.3016,19421.9125
2005-05-04 13:20:00,46.64,46.64,46.63,46.63,8111.504626985034,30.3016,30.3016,30.2951,30.2951,8111.5046
2005-05-04 13:25:00,46.64,46.64,46.63,46.64,17936.707414600707,30.3016,30.3016,30.2951,30.3016,17936.7074
2005-05-04 13:30:00,46.64,46.64,46.61,46.62,29818.34799497315,30.3016,30.3016,30.2821,30.2886,29818.348
2005-05-04 13:35:00,46.61,46.64,46.61,46.64,29475.608362847022,30.2821,30.3016,30.2821,30.3016,29475.6084
2005-05-04 13:40:00,46.64,46.67,46.63,46.64,18393.69359076888,30.3016,30.3211,30.2951,30.3016,18393.6936
2005-05-04 13:45:00,46.64,46.71,46.63,46.71,22278.076088198333,30.3016,30.3471,30.2951,30.3471,22278.0761
2005-05-04 13:50:00,46.71,46.83,46.7,46.83,61007.65451845082,30.3471,30.4251,30.3406,30.4251,61007.6545
2005-05-04 13:55:00,46.83,46.85,46.82,46.83,72089.56929052896,30.4251,30.4381,30.4186,30.4251,72089.5693
2005-05-04 14:00:00,46.83,46.9,46.83,46.83,48212.04158574203,30.4251,30.4706,30.4251,30.4251,48212.0416
2005-05-04 14:05:00,46.83,46.84,46.82,46.83,28333.1429224266,30.4251,30.4316,30.4186,30.4251,28333.1429
2005-05-04 14:10:00,46.84,46.85,46.83,46.84,24905.74660116532,30.4316,30.4381,30.4251,30.4316,24905.7466
2005-05-04 14:15:00,46.82,46.92,46.82,46.89,31532.04615560379,30.4186,30.4835,30.4186,30.4641,31532.0462
2005-05-04 14:20:00,46.89,46.92,46.85,46.85,61007.65451845082,30.4641,30.4835,30.4381,30.4381,61007.6545
2005-05-04 14:25:00,46.85,46.85,46.84,46.85,126927.91043070948,30.4381,30.4381,30.4316,30.4381,126927.9104
2005-05-04 14:30:00,46.85,46.88,46.79,46.79,61807.38032674512,30.4381,30.4576,30.3991,30.3991,61807.3803
2005-05-04 14:35:00,46.79,46.79,46.72,46.74,86827.37347195248,30.3991,30.3991,30.3536,30.3666,86827.3735
2005-05-04 14:40:00,46.74,46.74,46.63,46.63,111161.88735290758,30.3666,30.3666,30.2951,30.2951,111161.8874
2005-05-04 14:45:00,46.63,46.65,46.6,46.61,110704.9011767394,30.2951,30.3081,30.2756,30.2821,110704.9012
2005-05-04 14:50:00,46.62,46.63,46.58,46.59,68433.67988118359,30.2886,30.2951,30.2626,30.2691,68433.6799
2005-05-04 14:55:00,46.59,46.68,46.58,46.67,45355.87798469097,30.2691,30.3276,30.2626,30.3211,45355.878
2005-05-04 15:00:00,46.67,46.67,46.62,46.62,62835.5992231235,30.3211,30.3211,30.2886,30.2886,62835.5992
2005-05-04 15:05:00,46.62,46.64,46.62,46.64,47983.54849765795,30.2886,30.3016,30.2886,30.3016,47983.5485
2005-05-04 15:10:00,46.64,46.78,46.64,46.77,68547.92642522564,30.3016,30.3926,30.3016,30.3861,68547.9264
2005-05-04 15:15:00,46.78,46.79,46.76,46.78,115617.50257054724,30.3926,30.3991,30.3796,30.3926,115617.5026
2005-05-04 15:20:00,46.78,46.78,46.71,46.71,59865.18907803039,30.3926,30.3926,30.3471,30.3471,59865.1891
2005-05-04 15:25:00,46.71,46.8,46.71,46.78,119730.37815606076,30.3471,30.4056,30.3471,30.3926,119730.3782
2005-05-04 15:30:00,46.79,46.83,46.78,46.81,49925.739746372674,30.3991,30.4251,30.3926,30.4121,49925.7397
2005-05-04 15:35:00,46.82,46.87,46.8,46.85,82143.26516622872,30.4186,30.4511,30.4056,30.4381,82143.2652
2005-05-04 15:40:00,46.85,46.91,46.85,46.88,119958.87124414487,30.4381,30.477,30.4381,30.4576,119958.8712
2005-05-04 15:45:00,46.88,46.9,46.83,46.86,119958.87124414487,30.4576,30.4706,30.4251,30.4446,119958.8712
2005-05-04 15:50:00,46.85,46.86,46.83,46.85,109676.68228036104,30.4381,30.4446,30.4251,30.4381,109676.6823
2005-05-04 15:55:00,46.85,46.87,46.84,46.84,118359.41962755629,30.4381,30.4511,30.4316,30.4316,118359.4196
2005-05-05 09:30:00,46.71,46.71,46.42,46.47,120987.09014052326,30.3471,30.3471,30.1587,30.1912,120987.0901
2005-05-05 09:35:00,46.46,46.66,46.46,46.64,77916.14303667314,30.1847,30.3146,30.1847,30.3016,77916.143
2005-05-05 09:40:00,46.65,46.7,46.63,46.67,180852.27921855365,30.3081,30.3406,30.2951,30.3211,180852.2792
2005-05-05 09:45:00,46.67,46.78,46.67,46.72,69119.15914543586,30.3211,30.3926,30.3211,30.3536,69119.1591
2005-05-05 09:50:00,46.73,46.77,46.68,46.76,44556.15217639667,30.3601,30.3861,30.3276,30.3796,44556.1522
2005-05-05 09:55:00,46.76,46.77,46.67,46.67,116417.22837884154,30.3796,30.3861,30.3211,30.3211,116417.2284
2005-05-05 10:00:00,46.66,46.78,46.64,46.7,174225.97966411518,30.3146,30.3926,30.3016,30.3406,174225.9797
2005-05-05 10:05:00,46.71,46.72,46.63,46.64,87627.09928024678,30.3471,30.3536,30.2951,30.3016,87627.0993
2005-05-05 10:10:00,46.64,46.64,46.55,46.57,106706.27213526792,30.3016,30.3016,30.2432,30.2562,106706.2721
2005-05-05 10:15:00,46.57,46.61,46.57,46.59,100079.97258082945,30.2562,30.2821,30.2562,30.2691,100079.9726
2005-05-05 10:20:00,46.59,46.62,46.57,46.6,63064.09231120758,30.2691,30.2886,30.2562,30.2756,63064.0923
2005-05-05 10:25:00,46.6,46.6,46.57,46.57,48669.027761910205,30.2756,30.2756,30.2562,30.2562,48669.0278
2005-05-05 10:30:00,46.57,46.65,46.57,46.63,136638.8666742831,30.2562,30.3081,30.2562,30.2951,136638.8667
2005-05-05 10:35:00,46.62,46.67,46.62,46.66,91511.48177767622,30.2886,30.3211,30.2886,30.3146,91511.4818
2005-05-05 10:40:00,46.65,46.78,46.65,46.77,52667.6568033817,30.3081,30.3926,30.3081,30.3861,52667.6568
2005-05-05 10:45:00,46.77,46.78,46.77,46.78,30389.580715183365,30.3861,30.3926,30.3861,30.3926,30389.5807
2005-05-05 10:50:00,46.78,46.78,46.74,46.75,37929.85262195818,30.3926,30.3926,30.3666,30.3731,37929.8526
2005-05-05 10:55:00,46.75,46.76,46.72,46.74,99051.75368445105,30.3731,30.3796,30.3536,30.3666,99051.7537
2005-05-05 11:00:00,46.73,46.76,46.71,46.76,39186.56460642066,30.3601,30.3796,30.3471,30.3796,39186.5646
2005-05-05 11:05:00,46.76,46.76,46.72,46.72,74260.25362732778,30.3796,30.3796,30.3536,30.3536,74260.2536
2005-05-05 11:10:00,46.71,46.78,46.71,46.71,67176.96789672112,30.3471,30.3926,30.3471,30.3471,67176.9679
2005-05-05 11:15:00,46.71,46.71,46.64,46.64,94367.64537872728,30.3471,30.3471,30.3016,30.3016,94367.6454
2005-05-05 11:20:00,46.65,46.66,46.62,46.63,71289.84348223466,30.3081,30.3146,30.2886,30.2951,71289.8435
2005-05-05 11:25:00,46.61,46.61,46.57,46.58,49468.7535702045,30.2821,30.2821,30.2562,30.2626,49468.7536
2005-05-05 11:30:00,46.58,46.65,46.58,46.63,14509.311093339427,30.2626,30.3081,30.2626,30.2951,14509.3111
2005-05-05 11:35:00,46.63,46.65,46.62,46.63,21021.36410373586,30.2951,30.3081,30.2886,30.2951,21021.3641
2005-05-05 11:40:00,46.64,46.65,46.64,46.64,20678.62447160973,30.3016,30.3081,30.3016,30.3016,20678.6245
2005-05-05 11:45:00,46.64,46.66,46.64,46.66,17136.98160630641,30.3016,30.3146,30.3016,30.3146,17136.9816
2005-05-05 11:50:00,46.66,46.67,46.62,46.64,28561.636010510683,30.3146,30.3211,30.2886,30.3016,28561.636
2005-05-05 11:55:00,46.63,46.68,46.63,46.67,39872.04387067291,30.2951,30.3276,30.2951,30.3211,39872.0439
2005-05-05 12:00:00,46.66,46.68,46.65,46.67,14852.050725465557,30.3146,30.3276,30.3081,30.3211,14852.0507
2005-05-05 12:05:00,46.68,46.69,46.67,46.69,9253.970067405462,30.3276,30.3341,30.3211,30.3341,9253.9701
2005-05-05 12:10:00,46.67,46.67,46.64,46.66,18622.18667885297,30.3211,30.3211,30.3016,30.3146,18622.1867
2005-05-05 12:15:00,46.65,46.65,46.62,46.64,120872.8435964812,30.3081,30.3081,30.2886,30.3016,120872.8436
2005-05-05 12:20:00,46.64,46.68,46.64,46.67,17936.707414600707,30.3016,30.3276,30.3016,30.3211,17936.7074
2005-05-05 12:25:00,46.67,46.68,46.66,46.66,12224.380212498572,30.3211,30.3276,30.3146,30.3146,12224.3802
2005-05-05 12:30:00,46.66,46.66,46.63,46.64,41128.75585513538,30.3146,30.3146,30.2951,30.3016,41128.7559
2005-05-05 12:35:00,46.64,46.65,46.56,46.56,120415.85742031304,30.3016,30.3081,30.2497,30.2497,120415.8574
2005-05-05 12:40:00,46.59,46.59,46.52,46.55,70261.62458585628,30.2691,30.2691,30.2237,30.2432,70261.6246
2005-05-05 12:45:00,46.55,46.57,46.41,46.41,81115.04626985034,30.2432,30.2562,30.1522,30.1522,81115.0463
2005-05-05 12:50:00,46.41,46.5,46.4,46.45,78030.38958071519,30.1522,30.2107,30.1457,30.1782,78030.3896
2005-05-05 12:55:00,46.46,46.46,46.39,46.39,140523.24917171255,30.1847,30.1847,30.1392,30.1392,140523.2492
2005-05-05 13:00:00,46.35,46.37,46.22,46.3,97109.56243573633,30.1132,30.1262,30.0288,30.0807,97109.5624
2005-05-05 13:05:00,46.3,46.42,46.26,46.42,65691.76282417457,30.0807,30.1587,30.0547,30.1587,65691.7628
2005-05-05 13:10:00,46.41,46.43,46.37,46.38,72889.29509882326,30.1522,30.1652,30.1262,30.1327,72889.2951
2005-05-05 13:15:00,46.39,46.41,46.29,46.29,61007.65451845082,30.1392,30.1522,30.0742,30.0742,61007.6545
2005-05-05 13:20:00,46.27,46.32,46.26,46.3,48212.04158574203,30.0612,30.0937,30.0547,30.0807,48212.0416
2005-05-05 13:25:00,46.3,46.39,46.3,46.39,36101.90791728551,30.0807,30.1392,30.0807,30.1392,36101.9079
2005-05-05 13:30:00,46.39,46.42,46.36,46.42,45241.63144064892,30.1392,30.1587,30.1197,30.1587,45241.6314
2005-05-05 13:35:00,46.43,46.57,46.43,46.52,53810.12224380213,30.1652,30.2562,30.1652,30.2237,53810.1222
2005-05-05 13:40:00,46.52,46.52,46.45,46.5,95053.12464297956,30.2237,30.2237,30.1782,30.2107,95053.1246
2005-05-05 13:45:00,46.5,46.5,46.43,46.48,71404.09002627671,30.2107,30.2107,30.1652,30.1977,71404.09
2005-05-05 13:50:00,46.45,46.48,46.38,46.4,33588.48394836056,30.1782,30.1977,30.1327,30.1457,33588.4839
2005-05-05 13:55:00,46.4,46.42,46.38,46.4,66948.47480863704,30.1457,30.1587,30.1327,30.1457,66948.4748
2005-05-05 14:00:00,46.4,46.41,46.37,46.41,25705.472409459613,30.1457,30.1522,30.1262,30.1522,25705.4724
2005-05-05 14:05:00,46.41,46.47,46.41,46.43,34273.96321261282,30.1522,30.1912,30.1522,30.1652,34273.9632
2005-05-05 14:10:00,46.43,46.44,46.39,46.41,34959.44247686508,30.1652,30.1717,30.1392,30.1522,34959.4425
2005-05-05 14:15:00,46.42,46.43,46.41,46.42,19307.66594310522,30.1587,30.1652,30.1522,30.1587,19307.6659
2005-05-05 14:20:00,46.43,46.46,46.43,46.44,31303.553067519708,30.1652,30.1847,30.1652,30.1717,31303.5531
2005-05-05 14:25:00,46.44,46.46,46.43,46.43,49011.76739403633,30.1717,30.1847,30.1652,30.1652,49011.7674
2005-05-05 14:30:00,46.43,46.44,46.43,46.44,43070.94710385011,30.1652,30.1717,30.1652,30.1717,43070.9471
2005-05-05 14:35:00,46.43,46.47,46.4,46.46,111161.88735290758,30.1652,30.1912,30.1457,30.1847,111161.8874
2005-05-05 14:40:00,46.46,46.48,46.43,46.43,24220.267336913057,30.1847,30.1977,30.1652,30.1652,24220.2673
2005-05-05 14:45:00,46.43,46.43,46.39,46.42,33131.49777219239,30.1652,30.1652,30.1392,30.1587,33131.4978
2005-05-05 14:50:00,46.41,46.41,46.35,46.36,55181.08077230664,30.1522,30.1522,30.1132,30.1197,55181.0808
2005-05-05 14:55:00,46.36,46.4,46.36,46.38,34045.470124528736,30.1197,30.1457,30.1197,30.1327,34045.4701
2005-05-05 15:00:00,46.36,46.39,46.35,46.38,21592.596823946074,30.1197,30.1392,30.1132,30.1327,21592.5968
2005-05-05 15:05:00,46.38,46.42,46.36,46.42,47412.31577744773,30.1327,30.1587,30.1197,30.1587,47412.3158
2005-05-05 15:10:00,46.42,46.49,46.4,46.43,73803.2674511596,30.1587,30.2042,30.1457,30.1652,73803.2675
2005-05-05 15:15:00,46.44,46.5,46.43,46.48,24106.02079287101,30.1717,30.2107,30.1652,30.1977,24106.0208
2005-05-05 15:20:00,46.48,46.57,46.45,46.57,66948.47480863704,30.1977,30.2562,30.1782,30.2562,66948.4748
2005-05-05 15:25:00,46.56,46.59,46.55,46.55,51410.944818919226,30.2497,30.2691,30.2432,30.2432,51410.9448
2005-05-05 15:30:00,46.55,46.65,46.55,46.65,54495.60150805438,30.2432,30.3081,30.2432,30.3081,54495.6015
2005-05-05 15:35:00,46.64,46.66,46.61,46.61,82600.25134239689,30.3016,30.3146,30.2821,30.2821,82600.2513
2005-05-05 15:40:00,46.61,46.66,46.6,46.64,81000.79972580829,30.2821,30.3146,30.2756,30.3016,81000.7997
2005-05-05 15:45:00,46.64,46.65,46.61,46.62,25819.71895350166,30.3016,30.3081,30.2821,30.2886,25819.719
2005-05-05 15:50:00,46.61,46.63,46.58,46.61,43185.19364789215,30.2821,30.2951,30.2626,30.2821,43185.1936
2005-05-05 15:55:00,46.58,46.62,46.51,46.57,102250.65691762824,30.2626,30.2886,30.2172,30.2562,102250.6569
2005-05-06 09:30:00,46.74,46.82,46.73,46.82,93567.919570433,30.3666,30.4186,30.3601,30.4186,93567.9196
2005-05-06 09:35:00,46.82,46.83,46.65,46.67,49011.76739403633,30.4186,30.4251,30.3081,30.3211,49011.7674
2005-05-06 09:40:00,46.67,46.73,46.65,46.68,109676.68228036104,30.3211,30.3601,30.3081,30.3276,109676.6823
2005-05-06 09:45:00,46.67,46.7,46.61,46.62,59979.43562207244,30.3211,30.3406,30.2821,30.2886,59979.4356
2005-05-06 09:50:00,46.62,46.63,46.44,46.44,57808.75128527362,30.2886,30.2951,30.1717,30.1717,57808.7513
2005-05-06 09:55:00,46.43,46.48,46.37,46.43,108191.47720781446,30.1652,30.1977,30.1262,30.1652,108191.4772
2005-05-06 10:00:00,46.43,46.52,46.43,46.48,59522.44944590426,30.1652,30.2237,30.1652,30.1977,59522.4494
2005-05-06 10:05:00,46.48,46.56,46.45,46.48,73917.51399520165,30.1977,30.2497,30.1782,30.1977,73917.514
2005-05-06 10:10:00,46.49,46.49,46.39,46.4,48897.52084999429,30.2042,30.2042,30.1392,30.1457,48897.5208
2005-05-06 10:15:00,46.41,46.5,46.39,46.5,48212.04158574203,30.1522,30.2107,30.1392,30.2107,48212.0416
2005-05-06 10:20:00,46.49,46.6,46.49,46.6,69804.63840968811,30.2042,30.2756,30.2042,30.2756,69804.6384
2005-05-06 10:25:00,46.59,46.61,46.54,46.58,72889.29509882326,30.2691,30.2821,30.2367,30.2626,72889.2951
2005-05-06 10:30:00,46.59,46.64,46.59,46.64,25362.732777333487,30.2691,30.3016,30.2691,30.3016,25362.7328
2005-05-06 10:35:00,46.64,46.65,46.58,46.6,23534.7880726608,30.3016,30.3081,30.2626,30.2756,23534.7881
2005-05-06 10:40:00,46.59,46.62,46.51,46.52,67862.44716097339,30.2691,30.2886,30.2172,30.2237,67862.4472
2005-05-06 10:45:00,46.51,46.51,46.48,46.48,45013.138352564834,30.2172,30.2172,30.1977,30.1977,45013.1384
2005-05-06 10:50:00,46.48,46.58,46.48,46.57,38615.33188621044,30.1977,30.2626,30.1977,30.2562,38615.3319
2005-05-06 10:55:00,46.57,46.61,46.57,46.61,37358.61990174797,30.2562,30.2821,30.2562,30.2821,37358.6199
2005-05-06 11:00:00,46.61,46.61,46.54,46.54,91625.72832171828,30.2821,30.2821,30.2367,30.2367,91625.7283
2005-05-06 11:05:00,46.54,46.54,46.52,46.54,23991.774248828973,30.2367,30.2367,30.2237,30.2367,23991.7742
2005-05-06 11:10:00,46.54,46.56,46.5,46.5,41814.23511938764,30.2367,30.2497,30.2107,30.2107,41814.2351
2005-05-06 11:15:00,46.5,46.55,46.5,46.55,30275.334171141323,30.2107,30.2432,30.2107,30.2432,30275.3342
2005-05-06 11:20:00,46.57,47.46,46.55,46.58,104764.0808865532,30.2562,30.8344,30.2432,30.2626,104764.0809
2005-05-06 11:25:00,46.57,46.59,46.5,46.5,34959.44247686508,30.2562,30.2691,30.2107,30.2107,34959.4425
2005-05-06 11:30:00,46.5,46.57,46.48,46.57,31303.553067519708,30.2107,30.2562,30.1977,30.2562,31303.5531
2005-05-06 11:35:00,46.57,46.57,46.5,46.52,20678.62447160973,30.2562,30.2562,30.2107,30.2237,20678.6245
2005-05-06 11:40:00,46.5,46.53,46.49,46.5,16108.762709928023,30.2107,30.2302,30.2042,30.2107,16108.7627
2005-05-06 11:45:00,46.5,46.5,46.43,46.43,48097.79504169999,30.2107,30.2107,30.1652,30.1652,48097.795
2005-05-06 11:50:00,46.44,46.48,46.42,46.43,24677.25351308123,30.1717,30.1977,30.1587,30.1652,24677.2535
2005-05-06 11:55:00,46.43,46.45,46.4,46.42,49925.739746372674,30.1652,30.1782,30.1457,30.1587,49925.7397
2005-05-06 12:00:00,46.42,46.43,46.35,46.36,92996.6868502228,30.1587,30.1652,30.1132,30.1197,92996.6869
2005-05-06 12:05:00,46.36,46.4,46.36,46.36,19079.172855021137,30.1197,30.1457,30.1197,30.1197,19079.1729
2005-05-06 12:10:00,46.36,46.39,46.34,46.35,47983.54849765795,30.1197,30.1392,30.1067,30.1132,47983.5485
2005-05-06 12:15:00,46.33,46.37,46.32,46.36,17936.707414600707,30.1002,30.1262,30.0937,30.1197,17936.7074
2005-05-06 12:20:00,46.36,46.39,46.36,46.38,32674.511596024226,30.1197,30.1392,30.1197,30.1327,32674.5116
2005-05-06 12:25:00,46.38,46.46,46.37,46.45,16223.009253970067,30.1327,30.1847,30.1262,30.1782,16223.0093
2005-05-06 12:30:00,46.46,46.47,46.44,46.45,118930.65234776647,30.1847,30.1912,30.1717,30.1782,118930.6523
2005-05-06 12:35:00,46.45,46.46,46.41,46.42,71289.84348223466,30.1782,30.1847,30.1522,30.1587,71289.8435
2005-05-06 12:40:00,46.41,46.48,46.41,46.43,90711.75596938192,30.1522,30.1977,30.1522,30.1652,90711.756
2005-05-06 12:45:00,46.43,46.45,46.41,46.43,17365.474694390494,30.1652,30.1782,30.1522,30.1652,17365.4747
2005-05-06 12:50:00,46.43,46.46,46.43,46.45,6969.039186564606,30.1652,30.1847,30.1652,30.1782,6969.0392
2005-05-06 12:55:00,46.45,46.49,46.45,46.48,13595.338741003085,30.1782,30.2042,30.1782,30.1977,13595.3387
2005-05-06 13:00:00,46.49,46.5,46.47,46.5,14623.55763738147,30.2042,30.2107,30.1912,30.2107,14623.5576
2005-05-06 13:05:00,46.51,46.51,46.49,46.5,10396.435507825889,30.2172,30.2172,30.2042,30.2107,10396.4355
2005-05-06 13:10:00,46.49,46.5,46.46,46.5,16337.255798012113,30.2042,30.2107,30.1847,30.2107,16337.2558
2005-05-06 13:15:00,46.5,46.51,46.48,46.5,63064.09231120758,30.2107,30.2172,30.1977,30.2107,63064.0923
2005-05-06 13:20:00,46.49,46.5,46.45,46.46,114475.03713012682,30.2042,30.2107,30.1782,30.1847,114475.0371
2005-05-06 13:25:00,46.47,46.54,46.47,46.53,58836.970181652,30.1912,30.2367,30.1912,30.2302,58836.9702
2005-05-06 13:30:00,46.54,46.55,46.46,46.47,139266.5371872501,30.2367,30.2432,30.1847,30.1912,139266.5372
2005-05-06 13:35:00,46.47,46.54,46.47,46.53,21249.85719181995,30.1912,30.2367,30.1912,30.2302,21249.8572
2005-05-06 13:40:00,46.53,46.53,46.48,46.48,99737.2329487033,30.2302,30.2302,30.1977,30.1977,99737.2329
2005-05-06 13:45:00,46.49,46.52,46.49,46.51,43870.67291214441,30.2042,30.2237,30.2042,30.2172,43870.6729
2005-05-06 13:50:00,46.51,46.52,46.51,46.51,12338.626756540614,30.2172,30.2237,30.2172,30.2172,12338.6268
2005-05-06 13:55:00,46.51,46.51,46.48,46.49,220952.81617731063,30.2172,30.2172,30.1977,30.2042,220952.8162
2005-05-06 14:00:00,46.49,46.52,46.47,46.52,296127.0421569748,30.2042,30.2237,30.1912,30.2237,296127.0422
2005-05-06 14:05:00,46.52,46.58,46.52,46.56,37472.866445790016,30.2237,30.2626,30.2237,30.2497,37472.8664
2005-05-06 14:10:00,46.52,46.53,46.5,46.52,53695.87569976009,30.2237,30.2302,30.2107,30.2237,53695.8757
2005-05-06 14:15:00,46.51,46.56,46.51,46.54,58379.98400548384,30.2172,30.2497,30.2172,30.2367,58379.984
2005-05-06 14:20:00,46.52,46.54,46.5,46.5,26048.212041585743,30.2237,30.2367,30.2107,30.2107,26048.212
2005-05-06 14:25:00,46.51,46.54,46.49,46.52,23877.52770478693,30.2172,30.2367,30.2042,30.2237,23877.5277
2005-05-06 14:30:00,46.52,46.52,46.5,46.52,25705.472409459613,30.2237,30.2237,30.2107,30.2237,25705.4724
2005-05-06 14:35:00,46.52,46.59,46.52,46.54,74717.23980349595,30.2237,30.2691,30.2237,30.2367,74717.2398
2005-05-06 14:40:00,46.54,46.57,46.53,46.54,18964.92631097909,30.2367,30.2562,30.2302,30.2367,18964.9263
2005-05-06 14:45:00,46.53,46.56,46.53,46.53,17136.98160630641,30.2302,30.2497,30.2302,30.2302,17136.9816
2005-05-06 14:50:00,46.53,46.55,46.53,46.54,16108.762709928023,30.2302,30.2432,30.2302,30.2367,16108.7627
2005-05-06 14:55:00,46.55,46.57,46.54,46.57,36901.6337255798,30.2432,30.2562,30.2367,30.2562,36901.6337
2005-05-06 15:00:00,46.57,46.59,46.56,46.57,63635.3250314178,30.2562,30.2691,30.2497,30.2562,63635.325
2005-05-06 15:05:00,46.55,46.58,46.54,46.57,89340.79744087742,30.2432,30.2626,30.2367,30.2562,89340.7974
2005-05-06 15:10:00,46.58,46.58,46.56,46.57,23077.80189649263,30.2626,30.2626,30.2497,30.2562,23077.8019
2005-05-06 15:15:00,46.57,46.58,46.54,46.58,28447.38946646864,30.2562,30.2626,30.2367,30.2626,28447.3895
2005-05-06 15:20:00,46.58,46.6,46.57,46.58,39529.30423854679,30.2626,30.2756,30.2562,30.2626,39529.3042
2005-05-06 15:25:00,46.57,46.57,46.52,46.53,160516.39437907003,30.2562,30.2562,30.2237,30.2302,160516.3944
2005-05-06 15:30:00,46.53,46.57,46.53,46.56,16451.502342054155,30.2302,30.2562,30.2302,30.2497,16451.5023
2005-05-06 15:35:00,46.56,46.57,46.52,46.52,52439.16371529761,30.2497,30.2562,30.2237,30.2237,52439.1637
2005-05-06 15:40:00,46.53,46.54,46.5,46.5,68547.92642522564,30.2302,30.2367,30.2107,30.2107,68547.9264
2005-05-06 15:45:00,46.51,46.57,46.5,46.57,112532.84588141208,30.2172,30.2562,30.2107,30.2562,112532.8459
2005-05-06 15:50:00,46.58,46.58,46.48,46.48,42271.22129555581,30.2626,30.2626,30.1977,30.1977,42271.2213
2005-05-06 15:55:00,46.48,46.49,46.36,46.4,196504.0557523135,30.1977,30.2042,30.1197,30.1457,196504.0558
2005-05-09 09:30:00,46.35,46.47,46.33,46.47,74488.74671541186,30.1132,30.1912,30.1002,30.1912,74488.7467
2005-05-09 09:35:00,46.48,46.52,46.46,46.5,95852.85045127384,30.1977,30.2237,30.1847,30.2107,95852.8505
2005-05-09 09:40:00,46.5,46.56,46.47,46.48,48440.534673826114,30.2107,30.2497,30.1912,30.1977,48440.5347
2005-05-09 09:45:00,46.48,46.48,46.36,46.36,33816.977036444645,30.1977,30.1977,30.1197,30.1197,33816.977
2005-05-09 09:50:00,46.36,46.36,46.32,46.33,50953.95864275106,30.1197,30.1197,30.0937,30.1002,50953.9586
2005-05-09 09:55:00,46.33,46.42,46.32,46.37,106934.765223352,30.1002,30.1587,30.0937,30.1262,106934.7652
2005-05-09 10:00:00,46.37,46.38,46.3,46.31,102479.15000571232,30.1262,30.1327,30.0807,30.0872,102479.15
2005-05-09 10:05:00,46.29,46.31,46.22,46.22,198560.49354507023,30.0742,30.0872,30.0288,30.0288,198560.4935
2005-05-09 10:10:00,46.22,46.29,46.09,46.1,113789.55786587457,30.0288,30.0742,29.9443,29.9508,113789.5579
2005-05-09 10:15:00,46.1,46.13,46.08,46.11,78258.88266879927,29.9508,29.9703,29.9378,29.9573,78258.8827
2005-05-09 10:20:00,46.11,46.12,46.08,46.09,66034.5024563007,29.9573,29.9638,29.9378,29.9443,66034.5025
2005-05-09 10:25:00,46.09,46.15,46.09,46.11,94710.38501085342,29.9443,29.9833,29.9443,29.9573,94710.385
2005-05-09 10:30:00,46.11,46.11,46.1,46.11,69004.91260139381,29.9573,29.9573,29.9508,29.9573,69004.9126
2005-05-09 10:35:00,46.1,46.14,46.08,46.13,150005.7123272021,29.9508,29.9768,29.9378,29.9703,150005.7123
2005-05-09 10:40:00,46.13,46.13,46.08,46.08,103735.8619901748,29.9703,29.9703,29.9378,29.9378,103735.862
2005-05-09 10:45:00,46.08,46.08,46.02,46.04,72318.06237861305,29.9378,29.9378,29.8988,29.9118,72318.0624
2005-05-09 10:50:00,46.04,46.06,46.0,46.06,104992.57397463729,29.9118,29.9248,29.8858,29.9248,104992.574
2005-05-09 10:55:00,46.07,46.08,46.02,46.02,24677.25351308123,29.9313,29.9378,29.8988,29.8988,24677.2535
2005-05-09 11:00:00,46.01,46.04,46.0,46.03,40671.76967896721,29.8923,29.9118,29.8858,29.9053,40671.7697
2005-05-09 11:05:00,46.04,46.08,46.02,46.08,97680.79515594651,29.9118,29.9378,29.8988,29.9378,97680.7952
2005-05-09 11:10:00,46.08,46.08,46.02,46.03,71746.82965840283,29.9378,29.9378,29.8988,29.9053,71746.8297
2005-05-09 11:15:00,46.03,46.04,46.02,46.03,117331.20073117789,29.9053,29.9118,29.8988,29.9053,117331.2007
2005-05-09 11:20:00,46.02,46.04,46.01,46.03,26847.937849880043,29.8988,29.9118,29.8923,29.9053,26847.9378
2005-05-09 11:25:00,46.02,46.04,46.01,46.02,93796.41265851707,29.8988,29.9118,29.8923,29.8988,93796.4127
2005-05-09 11:30:00,46.03,46.15,46.01,46.13,100079.97258082945,29.9053,29.9833,29.8923,29.9703,100079.9726
2005-05-09 11:35:00,46.14,46.17,46.13,46.15,80543.81354964012,29.9768,29.9963,29.9703,29.9833,80543.8135
2005-05-09 11:40:00,46.15,46.18,46.13,46.13,77916.14303667314,29.9833,30.0028,29.9703,29.9703,77916.143
2005-05-09 11:45:00,46.13,46.13,46.1,46.1,72089.56929052896,29.9703,29.9703,29.9508,29.9508,72089.5693
2005-05-09 11:50:00,46.1,46.11,46.07,46.07,59979.43562207244,29.9508,29.9573,29.9313,29.9313,59979.4356
2005-05-09 11:55:00,46.08,46.16,46.07,46.12,61121.90106249286,29.9378,29.9898,29.9313,29.9638,61121.9011
2005-05-09 12:00:00,46.11,46.15,46.09,46.15,38044.09916600023,29.9573,29.9833,29.9443,29.9833,38044.0992
2005-05-09 12:05:00,46.16,46.22,46.15,46.2,67062.72135267909,29.9898,30.0288,29.9833,30.0158,67062.7214
2005-05-09 12:10:00,46.19,46.21,46.17,46.19,25248.48623329144,30.0093,30.0223,29.9963,30.0093,25248.4862
2005-05-09 12:15:00,46.19,46.21,46.15,46.16,21706.84336798812,30.0093,30.0223,29.9833,29.9898,21706.8434
2005-05-09 12:20:00,46.16,46.17,46.15,46.16,14166.571461213298,29.9898,29.9963,29.9833,29.9898,14166.5715
2005-05-09 12:25:00,46.16,46.2,46.15,46.17,32788.75814006626,29.9898,30.0158,29.9833,29.9963,32788.7581
2005-05-09 12:30:00,46.17,46.22,46.17,46.19,118473.6661715983,29.9963,30.0288,29.9963,30.0093,118473.6662
2005-05-09 12:35:00,46.19,46.19,46.14,46.15,23534.7880726608,30.0093,30.0093,29.9768,29.9833,23534.7881
2005-05-09 12:40:00,46.15,46.16,46.14,46.16,28104.649834342512,29.9833,29.9898,29.9768,29.9898,28104.6498
2005-05-09 12:45:00,46.16,46.19,46.15,46.17,49468.7535702045,29.9898,30.0093,29.9833,29.9963,49468.7536
2005-05-09 12:50:00,46.16,46.17,46.16,46.16,55638.06694847481,29.9898,29.9963,29.9898,29.9898,55638.0669
2005-05-09 12:55:00,46.17,46.18,46.15,46.16,57009.025476979325,29.9963,30.0028,29.9833,29.9898,57009.0255
2005-05-09 13:00:00,46.16,46.2,46.15,46.2,78830.11538900949,29.9898,30.0158,29.9833,30.0158,78830.1154
2005-05-09 13:05:00,46.19,46.2,46.17,46.18,38729.57843025248,30.0093,30.0158,29.9963,30.0028,38729.5784
2005-05-09 13:10:00,46.17,46.18,46.15,46.15,33931.223580486694,29.9963,30.0028,29.9833,29.9833,33931.2236
2005-05-09 13:15:00,46.15,46.17,46.15,46.17,49354.50702616246,29.9833,29.9963,29.9833,29.9963,49354.507
2005-05-09 13:20:00,46.17,46.21,46.17,46.21,37815.60607791614,29.9963,30.0223,29.9963,30.0223,37815.6061
2005-05-09 13:25:00,46.21,46.22,46.2,46.21,33359.99086027648,30.0223,30.0288,30.0158,30.0223,33359.9909
2005-05-09 13:30:00,46.21,46.22,46.2,46.21,73117.78818690735,30.0223,30.0288,30.0158,30.0223,73117.7882
2005-05-09 13:35:00,46.21,46.23,46.21,46.22,93453.67302639096,30.0223,30.0353,30.0223,30.0288,93453.673
2005-05-09 13:40:00,46.22,46.22,46.18,46.18,99508.7398606192,30.0288,30.0288,30.0028,30.0028,99508.7399
2005-05-09 13:45:00,46.18,46.2,46.17,46.2,106592.02559122589,30.0028,30.0158,29.9963,30.0158,106592.0256
2005-05-09 13:50:00,46.2,46.22,46.2,46.22,33017.25122815035,30.0158,30.0288,30.0158,30.0288,33017.2512
2005-05-09 13:55:00,46.22,46.25,46.21,46.22,27761.910202216382,30.0288,30.0483,30.0223,30.0288,27761.9102
2005-05-09 14:00:00,46.22,46.22,46.18,46.2,37358.61990174797,30.0288,30.0288,30.0028,30.0158,37358.6199
2005-05-09 14:05:00,46.19,46.21,46.14,46.17,35302.182108991205,30.0093,30.0223,29.9768,29.9963,35302.1821
2005-05-09 14:10:00,46.16,46.22,46.15,46.21,57123.27202102137,29.9898,30.0288,29.9833,30.0223,57123.272
2005-05-09 14:15:00,46.21,46.21,46.19,46.21,33931.223580486694,30.0223,30.0223,30.0093,30.0223,33931.2236
2005-05-09 14:20:00,46.21,46.21,46.16,46.16,43413.68673597624,30.0223,30.0223,29.9898,29.9898,43413.6867
2005-05-09 14:25:00,46.16,46.17,46.15,46.17,69461.89877756198,29.9898,29.9963,29.9833,29.9963,69461.8988
2005-05-09 14:30:00,46.16,46.2,46.15,46.18,40671.76967896721,29.9898,30.0158,29.9833,30.0028,40671.7697
2005-05-09 14:35:00,46.19,46.21,46.17,46.2,22506.569176282417,30.0093,30.0223,29.9963,30.0158,22506.5692
2005-05-09 14:40:00,46.2,46.21,46.19,46.21,32788.75814006626,30.0158,30.0223,30.0093,30.0223,32788.7581
2005-05-09 14:45:00,46.22,46.23,46.21,46.22,30161.08762709928,30.0288,30.0353,30.0223,30.0288,30161.0876
2005-05-09 14:50:00,46.22,46.29,46.22,46.28,134239.6892494002,30.0288,30.0742,30.0288,30.0677,134239.6892
2005-05-09 14:55:00,46.29,46.29,46.27,46.27,54609.84805209642,30.0742,30.0742,30.0612,30.0612,54609.8481
2005-05-09 15:00:00,46.27,46.28,46.23,46.24,36673.14063749572,30.0612,30.0677,30.0353,30.0418,36673.1406
2005-05-09 15:05:00,46.24,46.25,46.22,46.23,43642.17982406032,30.0418,30.0483,30.0288,30.0353,43642.1798
2005-05-09 15:10:00,46.23,46.24,46.22,46.22,88426.82508854107,30.0353,30.0418,30.0288,30.0288,88426.8251
2005-05-09 15:15:00,46.22,46.23,46.2,46.21,43984.91945618645,30.0288,30.0353,30.0158,30.0223,43984.9195
2005-05-09 15:20:00,46.2,46.21,46.2,46.21,60207.92871015652,30.0158,30.0223,30.0158,30.0223,60207.9287
2005-05-09 15:25:00,46.2,46.24,46.2,46.24,114932.02330629498,30.0158,30.0418,30.0158,30.0418,114932.0233
2005-05-09 15:30:00,46.24,46.24,46.21,46.21,116759.96801096768,30.0418,30.0418,30.0223,30.0223,116759.968
2005-05-09 15:35:00,46.22,46.22,46.19,46.2,115389.00948246317,30.0288,30.0288,30.0093,30.0158,115389.0095
2005-05-09 15:40:00,46.2,46.22,46.18,46.2,195133.097223809,30.0158,30.0288,30.0028,30.0158,195133.0972
2005-05-09 15:45:00,46.19,46.22,46.18,46.2,181994.7446589741,30.0093,30.0288,30.0028,30.0158,181994.7447
2005-05-09 15:50:00,46.2,46.22,46.2,46.22,106592.02559122589,30.0158,30.0288,30.0158,30.0288,106592.0256
2005-05-09 15:55:00,46.22,46.26,46.21,46.26,404775.5055409574,30.0288,30.0547,30.0223,30.0547,404775.5055
2005-05-10 09:30:00,46.22,46.22,46.02,46.06,148977.49343082373,30.0288,30.0288,29.8988,29.9248,148977.4934
2005-05-10 09:35:00,46.06,46.21,46.04,46.2,57922.99782931567,29.9248,30.0223,29.9118,30.0158,57922.9978
2005-05-10 09:40:00,46.19,46.21,46.13,46.13,41128.75585513538,30.0093,30.0223,29.9703,29.9703,41128.7559
2005-05-10 09:45:00,46.1,46.13,46.08,46.1,101450.93110933396,29.9508,29.9703,29.9378,29.9508,101450.9311
2005-05-10 09:50:00,46.11,46.12,46.01,46.04,55295.32731634868,29.9573,29.9638,29.8923,29.9118,55295.3273
2005-05-10 09:55:00,46.03,46.03,46.0,46.0,97109.56243573633,29.9053,29.9053,29.8858,29.8858,97109.5624
2005-05-10 10:00:00,46.0,46.01,45.94,45.95,281274.9914315092,29.8858,29.8923,29.8468,29.8533,281274.9914
2005-05-10 10:05:00,45.95,45.95,45.89,45.93,101907.91728550212,29.8533,29.8533,29.8144,29.8404,101907.9173
2005-05-10 10:10:00,45.94,45.95,45.87,45.94,135496.40123386268,29.8468,29.8533,29.8014,29.8468,135496.4012
2005-05-10 10:15:00,45.94,46.01,45.89,45.93,142236.9473323432,29.8468,29.8923,29.8144,29.8404,142236.9473
2005-05-10 10:20:00,45.92,45.97,45.88,45.93,65806.00936821662,29.8339,29.8663,29.8079,29.8404,65806.0094
2005-05-10 10:25:00,45.91,46.05,45.9,46.05,85913.40111961613,29.8274,29.9183,29.8209,29.9183,85913.4011
2005-05-10 10:30:00,46.06,46.1,46.05,46.06,47755.05540957386,29.9248,29.9508,29.9183,29.9248,47755.0554
2005-05-10 10:35:00,46.06,46.07,46.03,46.04,53010.39643550783,29.9248,29.9313,29.9053,29.9118,53010.3964
2005-05-10 10:40:00,46.04,46.05,45.98,45.98,42499.7143836399,29.9118,29.9183,29.8728,29.8728,42499.7144
2005-05-10 10:45:00,45.97,45.98,45.94,45.94,72546.55546669713,29.8663,29.8728,29.8468,29.8468,72546.5555
2005-05-10 10:50:00,45.94,45.96,45.89,45.94,45127.38489660688,29.8468,29.8598,29.8144,29.8468,45127.3849
2005-05-10 10:55:00,45.94,45.94,45.9,45.93,20564.37792756769,29.8468,29.8468,29.8209,29.8404,20564.3779
2005-05-10 11:00:00,45.92,45.95,45.91,45.95,67519.70752884726,29.8339,29.8533,29.8274,29.8533,67519.7075
2005-05-10 11:05:00,45.95,46.04,45.94,46.04,49126.01393807837,29.8533,29.9118,29.8468,29.9118,49126.0139
2005-05-10 11:10:00,46.03,46.03,45.96,45.96,17708.214326516623,29.9053,29.9053,29.8598,29.8598,17708.2143
2005-05-10 11:15:00,45.95,45.98,45.95,45.97,50268.4793784988,29.8533,29.8728,29.8533,29.8663,50268.4794
2005-05-10 11:20:00,45.97,45.99,45.96,45.97,22735.062264366505,29.8663,29.8793,29.8598,29.8663,22735.0623
2005-05-10 11:25:00,45.97,45.97,45.95,45.95,26962.184393922085,29.8663,29.8663,29.8533,29.8533,26962.1844
2005-05-10 11:30:00,45.95,45.98,45.95,45.98,70832.8573060665,29.8533,29.8728,29.8533,29.8728,70832.8573
2005-05-10 11:35:00,45.96,45.96,45.95,45.95,125328.45881412088,29.8598,29.8598,29.8533,29.8533,125328.4588
2005-05-10 11:40:00,45.95,45.95,45.94,45.95,45241.63144064892,29.8533,29.8533,29.8468,29.8533,45241.6314
2005-05-10 11:45:00,45.95,45.95,45.88,45.92,38272.59225408432,29.8533,29.8533,29.8079,29.8339,38272.5923
2005-05-10 11:50:00,45.91,45.92,45.87,45.87,28790.129098594767,29.8274,29.8339,29.8014,29.8014,28790.1291
2005-05-10 11:55:00,45.87,45.88,45.85,45.86,120073.11778818692,29.8014,29.8079,29.7884,29.7949,120073.1178
2005-05-10 12:00:00,45.85,45.87,45.84,45.87,93110.93339426482,29.7884,29.8014,29.7819,29.8014,93110.9334
2005-05-10 12:05:00,45.87,45.87,45.86,45.87,47526.56232148978,29.8014,29.8014,29.7949,29.8014,47526.5623
2005-05-10 12:10:00,45.87,45.87,45.82,45.87,94481.89192276934,29.8014,29.8014,29.7689,29.8014,94481.8919
2005-05-10 12:15:00,45.87,45.91,45.87,45.91,45812.864160859135,29.8014,29.8274,29.8014,29.8274,45812.8642
2005-05-10 12:20:00,45.91,45.93,45.87,45.88,104649.83434251114,29.8274,29.8404,29.8014,29.8079,104649.8343
2005-05-10 12:25:00,45.87,45.88,45.87,45.87,56437.79275676911,29.8014,29.8079,29.8014,29.8014,56437.7928
2005-05-10 12:30:00,45.87,45.92,45.87,45.92,42499.7143836399,29.8014,29.8339,29.8014,29.8339,42499.7144
2005-05-10 12:35:00,45.92,45.98,45.92,45.97,41928.48166342968,29.8339,29.8728,29.8339,29.8663,41928.4817
2005-05-10 12:40:00,45.97,45.98,45.92,45.92,12567.1198446247,29.8663,29.8728,29.8339,29.8339,12567.1198
2005-05-10 12:45:00,45.92,46.0,45.92,45.98,55181.08077230664,29.8339,29.8858,29.8339,29.8728,55181.0808
2005-05-10 12:50:00,45.99,46.01,45.99,46.0,68090.94024905747,29.8793,29.8923,29.8793,29.8858,68090.9402
2005-05-10 12:55:00,46.01,46.01,45.99,46.01,68319.43333714156,29.8923,29.8923,29.8793,29.8923,68319.4333
2005-05-10 13:00:00,46.01,46.01,46.0,46.01,33359.99086027648,29.8923,29.8923,29.8858,29.8923,33359.9909
2005-05-10 13:05:00,46.01,46.01,46.0,46.01,28675.882554552725,29.8923,29.8923,29.8858,29.8923,28675.8826
2005-05-10 13:10:00,46.0,46.03,46.0,46.03,33588.48394836056,29.8858,29.9053,29.8858,29.9053,33588.4839
2005-05-10 13:15:00,46.04,46.05,46.03,46.05,84770.93567919571,29.9118,29.9183,29.9053,29.9183,84770.9357
2005-05-10 13:20:00,46.05,46.05,46.01,46.01,22506.569176282417,29.9183,29.9183,29.8923,29.8923,22506.5692
2005-05-10 13:25:00,46.02,46.1,46.02,46.1,65120.53010396435,29.8988,29.9508,29.8988,29.9508,65120.5301
2005-05-10 13:30:00,46.11,46.17,46.1,46.12,29361.36181880498,29.9573,29.9963,29.9508,29.9638,29361.3618
2005-05-10 13:35:00,46.12,46.14,46.11,46.11,13595.338741003085,29.9638,29.9768,29.9573,29.9573,13595.3387
2005-05-10 13:40:00,46.11,46.11,46.09,46.11,27761.910202216382,29.9573,29.9573,29.9443,29.9573,27761.9102
2005-05-10 13:45:00,46.12,46.13,46.11,46.12,31189.306523477662,29.9638,29.9703,29.9573,29.9638,31189.3065
2005-05-10 13:50:00,46.11,46.12,46.11,46.12,46612.58996915344,29.9573,29.9638,29.9573,29.9638,46612.59
2005-05-10 13:55:00,46.12,46.14,46.11,46.14,60322.17525419856,29.9638,29.9768,29.9573,29.9768,60322.1753
2005-05-10 14:00:00,46.15,46.22,46.13,46.13,60893.40797440877,29.9833,30.0288,29.9703,29.9703,60893.408
2005-05-10 14:05:00,46.13,46.13,46.11,46.11,29247.11527476294,29.9703,29.9703,29.9573,29.9573,29247.1153
2005-05-10 14:10:00,46.12,46.19,46.11,46.17,79401.3481092197,29.9638,30.0093,29.9573,29.9963,79401.3481
2005-05-10 14:15:00,46.17,46.21,46.13,46.13,20564.37792756769,29.9963,30.0223,29.9703,29.9703,20564.3779
2005-05-10 14:20:00,46.13,46.15,46.11,46.11,60664.91488632469,29.9703,29.9833,29.9573,29.9573,60664.9149
2005-05-10 14:25:00,46.1,46.11,46.05,46.07,23534.7880726608,29.9508,29.9573,29.9183,29.9313,23534.7881
2005-05-10 14:30:00,46.05,46.06,46.04,46.05,51639.43790700332,29.9183,29.9248,29.9118,29.9183,51639.4379
2005-05-10 14:35:00,46.05,46.05,45.91,45.93,89112.30435279333,29.9183,29.9183,29.8274,29.8404,89112.3044
2005-05-10 14:40:00,45.93,45.93,45.82,45.87,48212.04158574203,29.8404,29.8404,29.7689,29.8014,48212.0416
2005-05-10 14:45:00,45.88,45.91,45.87,45.87,43870.67291214441,29.8079,29.8274,29.8014,29.8014,43870.6729
2005-05-10 14:50:00,45.87,45.93,45.87,45.93,40671.76967896721,29.8014,29.8404,29.8014,29.8404,40671.7697
2005-05-10 14:55:00,45.93,45.93,45.88,45.89,24791.50005712328,29.8404,29.8404,29.8079,29.8144,24791.5001
2005-05-10 15:00:00,45.9,45.9,45.82,45.86,48440.534673826114,29.8209,29.8209,29.7689,29.7949,48440.5347
2005-05-10 15:05:00,45.86,45.94,45.86,45.94,80543.81354964012,29.7949,29.8468,29.7949,29.8468,80543.8135
2005-05-10 15:10:00,45.94,45.97,45.94,45.96,75631.21215583228,29.8468,29.8663,29.8468,29.8598,75631.2122
2005-05-10 15:15:00,45.96,46.0,45.95,45.99,120644.35050839712,29.8598,29.8858,29.8533,29.8793,120644.3505
2005-05-10 15:20:00,46.0,46.0,45.99,45.99,71175.59693819263,29.8858,29.8858,29.8793,29.8793,71175.5969
2005-05-10 15:25:00,45.99,46.01,45.99,45.99,50039.98629041472,29.8793,29.8923,29.8793,29.8793,50039.9863
2005-05-10 15:30:00,45.99,46.0,45.94,45.94,129212.84131155032,29.8793,29.8858,29.8468,29.8468,129212.8413
2005-05-10 15:35:00,45.96,45.96,45.9,45.91,120301.610876271,29.8598,29.8598,29.8209,29.8274,120301.6109
2005-05-10 15:40:00,45.91,45.94,45.91,45.92,81343.53935793442,29.8274,29.8468,29.8274,29.8339,81343.5394
2005-05-10 15:45:00,45.92,45.97,45.91,45.97,198674.7400891123,29.8339,29.8663,29.8274,29.8663,198674.7401
2005-05-10 15:50:00,45.97,45.98,45.93,45.94,73917.51399520165,29.8663,29.8728,29.8404,29.8468,73917.514
2005-05-10 15:55:00,45.94,45.95,45.89,45.94,106363.5325031418,29.8468,29.8533,29.8144,29.8468,106363.5325
2005-05-11 09:30:00,45.94,46.08,45.94,46.03,107734.49103164628,29.8468,29.9378,29.8468,29.9053,107734.491
2005-05-11 09:35:00,46.04,46.12,46.01,46.04,57123.27202102137,29.9118,29.9638,29.8923,29.9118,57123.272
2005-05-11 09:40:00,46.01,46.05,45.95,45.97,45470.12452873301,29.8923,29.9183,29.8533,29.8663,45470.1245
2005-05-11 09:45:00,45.97,46.02,45.97,45.99,41471.49548726151,29.8663,29.8988,29.8663,29.8793,41471.4955
2005-05-11 09:50:00,45.99,46.01,45.95,45.95,47983.54849765795,29.8793,29.8923,29.8533,29.8533,47983.5485
2005-05-11 09:55:00,45.95,45.97,45.95,45.97,112304.352793328,29.8533,29.8663,29.8533,29.8663,112304.3528
2005-05-11 10:00:00,45.96,46.03,45.95,45.97,96309.83662744204,29.8598,29.9053,29.8533,29.8663,96309.8366
2005-05-11 10:05:00,45.96,45.97,45.95,45.95,36901.6337255798,29.8598,29.8663,29.8533,29.8533,36901.6337
2005-05-11 10:10:00,45.96,45.96,45.89,45.9,41928.48166342968,29.8598,29.8598,29.8144,29.8209,41928.4817
2005-05-11 10:15:00,45.89,45.91,45.85,45.86,138809.55101108193,29.8144,29.8274,29.7884,29.7949,138809.551
2005-05-11 10:20:00,45.86,45.92,45.85,45.89,52210.67062721353,29.7949,29.8339,29.7884,29.8144,52210.6706
2005-05-11 10:25:00,45.87,45.9,45.86,45.9,18393.69359076888,29.8014,29.8209,29.7949,29.8209,18393.6936
2005-05-11 10:30:00,45.91,45.92,45.82,45.85,149091.73997486578,29.8274,29.8339,29.7689,29.7884,149091.74
2005-05-11 10:35:00,45.85,45.91,45.82,45.91,65463.269736090486,29.7884,29.8274,29.7689,29.8274,65463.2697
2005-05-11 10:40:00,45.91,45.92,45.81,45.84,61121.90106249286,29.8274,29.8339,29.7624,29.7819,61121.9011
2005-05-11 10:45:00,45.83,45.92,45.8,45.8,73917.51399520165,29.7754,29.8339,29.7559,29.7559,73917.514
2005-05-11 10:50:00,45.81,45.82,45.71,45.73,41128.75585513538,29.7624,29.7689,29.6974,29.7104,41128.7559
2005-05-11 10:55:00,45.71,45.73,45.67,45.7,56323.546212727066,29.6974,29.7104,29.6714,29.6909,56323.5462
2005-05-11 11:00:00,45.7,45.73,45.69,45.71,53124.64297954987,29.6909,29.7104,29.6844,29.6974,53124.643
2005-05-11 11:05:00,45.72,45.73,45.66,45.72,24334.513880955103,29.7039,29.7104,29.6649,29.7039,24334.5139
2005-05-11 11:10:00,45.7,45.71,45.64,45.66,55523.820404432765,29.6909,29.6974,29.6519,29.6649,55523.8204
2005-05-11 11:15:00,45.66,45.68,45.63,45.65,38158.34571004228,29.6649,29.6779,29.6454,29.6584,38158.3457
2005-05-11 11:20:00,45.66,45.68,45.65,45.66,31760.53924368788,29.6649,29.6779,29.6584,29.6649,31760.5392
2005-05-11 11:25:00,45.66,45.67,45.64,45.66,50611.21901062493,29.6649,29.6714,29.6519,29.6649,50611.219
2005-05-11 11:30:00,45.67,45.69,45.67,45.69,71746.82965840283,29.6714,29.6844,29.6714,29.6844,71746.8297
2005-05-11 11:35:00,45.69,45.69,45.65,45.65,196618.3022963556,29.6844,29.6844,29.6584,29.6584,196618.3023
2005-05-11 11:40:00,45.65,45.69,45.65,45.68,26162.458585627784,29.6584,29.6844,29.6584,29.6779,26162.4586
2005-05-11 11:45:00,45.68,45.69,45.65,45.67,67291.21444076317,29.6779,29.6844,29.6584,29.6714,67291.2144
2005-05-11 11:50:00,45.67,45.67,45.62,45.63,29361.36181880498,29.6714,29.6714,29.6389,29.6454,29361.3618
2005-05-11 11:55:00,45.63,45.65,45.62,45.65,17708.214326516623,29.6454,29.6584,29.6389,29.6584,17708.2143
2005-05-11 12:00:00,45.65,45.66,45.62,45.63,25933.9654975437,29.6584,29.6649,29.6389,29.6454,25933.9655
2005-05-11 12:05:00,45.65,45.65,45.44,45.6,175711.18473666173,29.6584,29.6584,29.522,29.626,175711.1847
2005-05-11 12:10:00,45.6,45.68,45.53,45.66,101679.42419741803,29.626,29.6779,29.5805,29.6649,101679.4242
2005-05-11 12:15:00,45.68,45.71,45.65,45.67,63521.07848737576,29.6779,29.6974,29.6584,29.6714,63521.0785
2005-05-11 12:20:00,45.66,45.68,45.64,45.68,29361.36181880498,29.6649,29.6779,29.6519,29.6779,29361.3618
2005-05-11 12:25:00,45.68,45.68,45.64,45.65,144978.86438935224,29.6779,29.6779,29.6519,29.6584,144978.8644
2005-05-11 12:30:00,45.65,45.66,45.63,45.64,29704.10145093111,29.6584,29.6649,29.6454,29.6519,29704.1015
2005-05-11 12:35:00,45.65,45.65,45.59,45.59,34388.20975665486,29.6584,29.6584,29.6195,29.6195,34388.2098
2005-05-11 12:40:00,45.59,45.62,45.59,45.62,47983.54849765795,29.6195,29.6389,29.6195,29.6389,47983.5485
2005-05-11 12:45:00,45.61,45.61,45.58,45.61,28218.89637838456,29.6324,29.6324,29.613,29.6324,28218.8964
2005-05-11 12:50:00,45.61,45.62,45.6,45.6,27647.66365817434,29.6324,29.6389,29.626,29.626,27647.6637
2005-05-11 12:55:00,45.6,45.64,45.6,45.63,21364.10373586199,29.626,29.6519,29.626,29.6454,21364.1037
2005-05-11 13:00:00,45.63,45.72,45.63,45.72,58951.21672569405,29.6454,29.7039,29.6454,29.7039,58951.2167
2005-05-11 13:05:00,45.72,45.78,45.7,45.77,42385.467839597855,29.7039,29.7429,29.6909,29.7364,42385.4678
2005-05-11 13:10:00,45.78,45.82,45.78,45.8,51182.45173083514,29.7429,29.7689,29.7429,29.7559,51182.4517
2005-05-11 13:15:00,45.8,45.81,45.73,45.73,112075.85970524391,29.7559,29.7624,29.7104,29.7104,112075.8597
2005-05-11 13:20:00,45.74,45.75,45.73,45.73,22163.82954415629,29.7169,29.7234,29.7104,29.7104,22163.8295
2005-05-11 13:25:00,45.73,45.75,45.72,45.73,32103.27887581401,29.7104,29.7234,29.7039,29.7104,32103.2789
2005-05-11 13:30:00,45.73,45.75,45.72,45.73,125099.96572603678,29.7104,29.7234,29.7039,29.7104,125099.9657
2005-05-11 13:35:00,45.73,45.75,45.71,45.73,93453.67302639096,29.7104,29.7234,29.6974,29.7104,93453.673
2005-05-11 13:40:00,45.73,45.73,45.69,45.71,30046.84108305724,29.7104,29.7104,29.6844,29.6974,30046.8411
2005-05-11 13:45:00,45.72,45.73,45.67,45.69,111161.88735290758,29.7039,29.7104,29.6714,29.6844,111161.8874
2005-05-11 13:50:00,45.69,45.71,45.69,45.7,47183.822689363646,29.6844,29.6974,29.6844,29.6909,47183.8227
2005-05-11 13:55:00,45.7,45.71,45.67,45.7,26962.184393922085,29.6909,29.6974,29.6714,29.6909,26962.1844
2005-05-11 14:00:00,45.7,45.77,45.68,45.77,85456.41494344796,29.6909,29.7364,29.6779,29.7364,85456.4149
2005-05-11 14:05:00,45.77,45.87,45.75,45.87,118702.1592596824,29.7364,29.8014,29.7234,29.8014,118702.1593
2005-05-11 14:10:00,45.87,46.0,45.86,45.94,83285.73060664914,29.8014,29.8858,29.7949,29.8468,83285.7306
2005-05-11 14:15:00,45.93,45.95,45.91,45.95,89112.30435279333,29.8404,29.8533,29.8274,29.8533,89112.3044
2005-05-11 14:20:00,45.96,46.0,45.93,45.98,116531.4749228836,29.8598,29.8858,29.8404,29.8728,116531.4749
2005-05-11 14:25:00,45.97,45.98,45.93,45.93,44441.90563235463,29.8663,29.8728,29.8404,29.8404,44441.9056
2005-05-11 14:30:00,45.92,45.94,45.92,45.93,56894.77893293728,29.8339,29.8468,29.8339,29.8404,56894.7789
2005-05-11 14:35:00,45.93,45.94,45.89,45.89,45470.12452873301,29.8404,29.8468,29.8144,29.8144,45470.1245
2005-05-11 14:40:00,45.89,45.92,45.89,45.9,45470.12452873301,29.8144,29.8339,29.8144,29.8209,45470.1245
2005-05-11 14:45:00,45.89,45.9,45.87,45.88,44784.64526448075,29.8144,29.8209,29.8014,29.8079,44784.6453
2005-05-11 14:50:00,45.87,45.94,45.87,45.92,94481.89192276934,29.8014,29.8468,29.8014,29.8339,94481.8919
2005-05-11 14:55:00,45.92,45.93,45.87,45.87,32674.511596024226,29.8339,29.8404,29.8014,29.8014,32674.5116
2005-05-11 15:00:00,45.86,45.86,45.81,45.81,81800.52553410259,29.7949,29.7949,29.7624,29.7624,81800.5255
2005-05-11 15:05:00,45.82,45.82,45.78,45.78,83399.9771506912,29.7689,29.7689,29.7429,29.7429,83399.9772
2005-05-11 15:10:00,45.77,45.8,45.75,45.79,94824.63155489546,29.7364,29.7559,29.7234,29.7494,94824.6316
2005-05-11 15:15:00,45.79,45.85,45.75,45.85,76088.19833200045,29.7494,29.7884,29.7234,29.7884,76088.1983
2005-05-11 15:20:00,45.86,45.94,45.83,45.9,81000.79972580829,29.7949,29.8468,29.7754,29.8209,81000.7997
2005-05-11 15:25:00,45.89,45.9,45.84,45.87,50953.95864275106,29.8144,29.8209,29.7819,29.8014,50953.9586
2005-05-11 15:30:00,45.87,45.94,45.86,45.93,85684.90803153205,29.8014,29.8468,29.7949,29.8404,85684.908
2005-05-11 15:35:00,45.93,45.94,45.87,45.89,77002.1706843368,29.8404,29.8468,29.8014,29.8144,77002.1707
2005-05-11 15:40:00,45.88,45.88,45.82,45.83,86027.64766365818,29.8079,29.8079,29.7689,29.7754,86027.6477
2005-05-11 15:45:00,45.82,45.87,45.8,45.87,91282.98868959214,29.7689,29.8014,29.7559,29.8014,91282.9887
2005-05-11 15:50:00,45.87,45.89,45.85,45.86,85799.1545755741,29.8014,29.8144,29.7884,29.7949,85799.1546
2005-05-11 15:55:00,45.86,45.86,45.82,45.82,106249.28595909974,29.7949,29.7949,29.7689,29.7689,106249.286
2005-05-12 09:30:00,45.94,46.01,45.92,45.96,136867.35976236718,29.8468,29.8923,29.8339,29.8598,136867.3598
2005-05-12 09:35:00,45.96,46.08,45.94,46.07,29818.34799497315,29.8598,29.9378,29.8468,29.9313,29818.348
2005-05-12 09:40:00,46.07,46.15,46.07,46.15,40100.536958757,29.9313,29.9833,29.9313,29.9833,40100.537
2005-05-12 09:45:00,46.14,46.14,46.03,46.05,66834.228264595,29.9768,29.9768,29.9053,29.9183,66834.2283
2005-05-12 09:50:00,46.07,46.07,45.96,45.99,41585.74203130356,29.9313,29.9313,29.8598,29.8793,41585.742
2005-05-12 09:55:00,45.99,46.0,45.94,45.99,79401.3481092197,29.8793,29.8858,29.8468,29.8793,79401.3481
2005-05-12 10:00:00,46.0,46.04,45.99,46.01,13595.338741003085,29.8858,29.9118,29.8793,29.8923,13595.3387
2005-05-12 10:05:00,46.01,46.07,45.97,46.07,30503.82725922541,29.8923,29.9313,29.8663,29.9313,30503.8273
2005-05-12 10:10:00,46.07,46.24,46.05,46.2,146349.82291785674,29.9313,30.0418,29.9183,30.0158,146349.8229
2005-05-12 10:15:00,46.23,46.3,46.21,46.23,83856.96332685936,30.0353,30.0807,30.0223,30.0353,83856.9633
2005-05-12 10:20:00,46.23,46.26,46.15,46.22,65006.28355992231,30.0353,30.0547,29.9833,30.0288,65006.2836
2005-05-12 10:25:00,46.21,46.22,46.14,46.15,17936.707414600707,30.0223,30.0288,29.9768,29.9833,17936.7074
2005-05-12 10:30:00,46.16,46.22,46.16,46.22,49468.7535702045,29.9898,30.0288,29.9898,30.0288,49468.7536
2005-05-12 10:35:00,46.21,46.28,46.21,46.24,57580.258197189534,30.0223,30.0677,30.0223,30.0418,57580.2582
2005-05-12 10:40:00,46.23,46.27,46.23,46.27,113446.81823374845,30.0353,30.0612,30.0353,30.0612,113446.8182
2005-05-12 10:45:00,46.26,46.26,46.13,46.13,111047.64080886552,30.0547,30.0547,29.9703,29.9703,111047.6408
2005-05-12 10:50:00,46.08,46.22,46.08,46.19,109105.4495601508,29.9378,30.0288,29.9378,30.0093,109105.4496
2005-05-12 10:55:00,46.16,46.2,46.1,46.17,126470.9242545413,29.9898,30.0158,29.9508,29.9963,126470.9243
2005-05-12 11:00:00,46.16,46.21,46.12,46.13,37815.60607791614,29.9898,30.0223,29.9638,29.9703,37815.6061
2005-05-12 11:05:00,46.12,46.14,46.04,46.09,49811.49320233063,29.9638,29.9768,29.9118,29.9443,49811.4932
2005-05-12 11:10:00,46.09,46.16,46.07,46.14,31760.53924368788,29.9443,29.9898,29.9313,29.9768,31760.5392
2005-05-12 11:15:00,46.13,46.16,46.08,46.08,36787.38718153776,29.9703,29.9898,29.9378,29.9378,36787.3872
2005-05-12 11:20:00,46.09,46.2,46.08,46.11,73346.28127499143,29.9443,30.0158,29.9378,29.9573,73346.2813
2005-05-12 11:25:00,46.1,46.16,46.1,46.12,80429.56700559809,29.9508,29.9898,29.9508,29.9638,80429.567
2005-05-12 11:30:00,46.1,46.2,46.1,46.16,72089.56929052896,29.9508,30.0158,29.9508,29.9898,72089.5693
2005-05-12 11:35:00,46.16,46.17,46.13,46.15,25019.99314520736,29.9898,29.9963,29.9703,29.9833,25019.9931
2005-05-12 11:40:00,46.15,46.17,46.14,46.17,39186.56460642066,29.9833,29.9963,29.9768,29.9963,39186.5646
2005-05-12 11:45:00,46.17,46.22,46.14,46.21,44441.90563235463,29.9963,30.0288,29.9768,30.0223,44441.9056
2005-05-12 11:50:00,46.21,46.25,46.2,46.24,64092.31120758597,30.0223,30.0483,30.0158,30.0418,64092.3112
2005-05-12 11:55:00,46.24,46.31,46.2,46.3,69347.65223351994,30.0418,30.0872,30.0158,30.0807,69347.6522
2005-05-12 12:00:00,46.3,46.36,46.29,46.29,40214.78350279904,30.0807,30.1197,30.0742,30.0742,40214.7835
2005-05-12 12:05:00,46.29,46.3,46.18,46.25,55752.31349251685,30.0742,30.0807,30.0028,30.0483,55752.3135
2005-05-12 12:10:00,46.24,46.26,46.2,46.21,57922.99782931567,30.0418,30.0547,30.0158,30.0223,57922.9978
2005-05-12 12:15:00,46.21,46.24,46.2,46.22,35073.68902090712,30.0223,30.0418,30.0158,30.0288,35073.689
2005-05-12 12:20:00,46.22,46.26,46.22,46.25,40557.52313492517,30.0288,30.0547,30.0288,30.0483,40557.5231
2005-05-12 12:25:00,46.26,46.28,46.24,46.26,47526.56232148978,30.0547,30.0677,30.0418,30.0547,47526.5623
2005-05-12 12:30:00,46.25,46.28,46.22,46.25,18279.44704672684,30.0483,30.0677,30.0288,30.0483,18279.447
2005-05-12 12:35:00,46.25,46.26,46.19,46.25,35873.414829201414,30.0483,30.0547,30.0093,30.0483,35873.4148
2005-05-12 12:40:00,46.25,46.29,46.24,46.28,61236.147606534905,30.0483,30.0742,30.0418,30.0677,61236.1476
2005-05-12 12:45:00,46.27,46.29,46.26,46.28,30389.580715183365,30.0612,30.0742,30.0547,30.0677,30389.5807
2005-05-12 12:50:00,46.29,46.34,46.29,46.29,45698.61761681709,30.0742,30.1067,30.0742,30.0742,45698.6176
2005-05-12 12:55:00,46.32,46.33,46.29,46.3,30046.84108305724,30.0937,30.1002,30.0742,30.0807,30046.8411
2005-05-12 13:00:00,46.31,46.34,46.3,46.3,98823.26059636696,30.0872,30.1067,30.0807,30.0807,98823.2606
2005-05-12 13:05:00,46.29,46.35,46.29,46.35,32903.00468410831,30.0742,30.1132,30.0742,30.1132,32903.0047
2005-05-12 13:10:00,46.35,46.35,46.3,46.3,18736.433222895008,30.1132,30.1132,30.0807,30.0807,18736.4332
2005-05-12 13:15:00,46.3,46.32,46.3,46.32,15651.776533759854,30.0807,30.0937,30.0807,30.0937,15651.7765
2005-05-12 13:20:00,46.32,46.33,46.31,46.33,23649.034616702844,30.0937,30.1002,30.0872,30.1002,23649.0346
2005-05-12 13:25:00,46.33,46.34,46.31,46.31,94710.38501085342,30.1002,30.1067,30.0872,30.0872,94710.385
2005-05-12 13:30:00,46.32,46.32,46.24,46.25,49354.50702616246,30.0937,30.0937,30.0418,30.0483,49354.507
2005-05-12 13:35:00,46.26,46.29,46.22,46.23,28561.636010510683,30.0547,30.0742,30.0288,30.0353,28561.636
2005-05-12 13:40:00,46.22,46.22,46.13,46.17,43870.67291214441,30.0288,30.0288,29.9703,29.9963,43870.6729
2005-05-12 13:45:00,46.16,46.2,46.14,46.15,29475.608362847022,29.9898,30.0158,29.9768,29.9833,29475.6084
2005-05-12 13:50:00,46.15,46.18,46.12,46.17,32903.00468410831,29.9833,30.0028,29.9638,29.9963,32903.0047
2005-05-12 13:55:00,46.17,46.2,46.15,46.16,42613.96092768194,29.9963,30.0158,29.9833,29.9898,42613.9609
2005-05-12 14:00:00,46.15,46.22,46.15,46.22,24106.02079287101,29.9833,30.0288,29.9833,30.0288,24106.0208
2005-05-12 14:05:00,46.22,46.22,46.17,46.18,32446.01850794013,30.0288,30.0288,29.9963,30.0028,32446.0185
2005-05-12 14:10:00,46.17,46.18,46.06,46.08,33359.99086027648,29.9963,30.0028,29.9248,29.9378,33359.9909
2005-05-12 14:15:00,46.07,46.07,46.01,46.01,59636.6959899463,29.9313,29.9313,29.8923,29.8923,59636.696
2005-05-12 14:20:00,46.01,46.01,45.91,45.92,50839.71209870902,29.8923,29.8923,29.8274,29.8339,50839.7121
2005-05-12 14:25:00,45.92,45.92,45.81,45.87,75631.21215583228,29.8339,29.8339,29.7624,29.8014,75631.2122
2005-05-12 14:30:00,45.87,45.98,45.86,45.94,50268.4793784988,29.8014,29.8728,29.7949,29.8468,50268.4794
2005-05-12 14:35:00,45.94,45.95,45.91,45.95,22163.82954415629,29.8468,29.8533,29.8274,29.8533,22163.8295
2005-05-12 14:40:00,45.95,45.96,45.8,45.84,55409.57386039072,29.8533,29.8598,29.7559,29.7819,55409.5739
2005-05-12 14:45:00,45.83,45.86,45.75,45.83,31417.79961156175,29.7754,29.7949,29.7234,29.7754,31417.7996
2005-05-12 14:50:00,45.87,45.91,45.87,45.88,54152.861875928254,29.8014,29.8274,29.8014,29.8079,54152.8619
2005-05-12 14:55:00,45.88,45.94,45.87,45.89,55066.8342282646,29.8079,29.8468,29.8014,29.8144,55066.8342
2005-05-12 15:00:00,45.88,45.91,45.86,45.86,17022.735062264368,29.8079,29.8274,29.7949,29.7949,17022.7351
2005-05-12 15:05:00,45.88,45.88,45.87,45.87,11196.161316120188,29.8079,29.8079,29.8014,29.8014,11196.1613
2005-05-12 15:10:00,45.88,45.88,45.79,45.79,25248.48623329144,29.8079,29.8079,29.7494,29.7494,25248.4862
2005-05-12 15:15:00,45.79,45.8,45.7,45.71,70033.13149777219,29.7494,29.7559,29.6909,29.6974,70033.1315
2005-05-12 15:20:00,45.73,45.8,45.67,45.8,56209.299668685024,29.7104,29.7559,29.6714,29.7559,56209.2997
2005-05-12 15:25:00,45.8,45.8,45.75,45.77,40214.78350279904,29.7559,29.7559,29.7234,29.7364,40214.7835
2005-05-12 15:30:00,45.77,45.78,45.71,45.73,81457.78590197647,29.7364,29.7429,29.6974,29.7104,81457.7859
2005-05-12 15:35:00,45.73,45.73,45.64,45.66,50953.95864275106,29.7104,29.7104,29.6519,29.6649,50953.9586
2005-05-12 15:40:00,45.67,45.76,45.66,45.73,56095.05312464298,29.6714,29.7299,29.6649,29.7104,56095.0531
2005-05-12 15:45:00,45.73,45.78,45.68,45.72,67176.96789672112,29.7104,29.7429,29.6779,29.7039,67176.9679
2005-05-12 15:50:00,45.73,45.73,45.64,45.64,168742.1455500971,29.7104,29.7104,29.6519,29.6519,168742.1456
2005-05-12 15:55:00,45.64,45.7,45.55,45.65,141437.2215240489,29.6519,29.6909,29.5935,29.6584,141437.2215
2005-05-13 09:30:00,45.53,45.57,45.52,45.53,179367.0741460071,29.5805,29.6065,29.574,29.5805,179367.0741
2005-05-13 09:35:00,45.52,45.54,45.42,45.45,67176.96789672112,29.574,29.587,29.509,29.5285,67176.9679
2005-05-13 09:40:00,45.46,45.48,45.41,45.45,54381.35496401234,29.535,29.548,29.5025,29.5285,54381.355
2005-05-13 09:45:00,45.45,45.45,45.33,45.37,113675.31132183252,29.5285,29.5285,29.4505,29.4765,113675.3113
2005-05-13 09:50:00,45.37,45.44,45.36,45.36,121558.32286073346,29.4765,29.522,29.47,29.47,121558.3229
2005-05-13 09:55:00,45.37,45.48,45.37,45.48,50154.23283445676,29.4765,29.548,29.4765,29.548,50154.2328
2005-05-13 10:00:00,45.49,45.5,45.39,45.39,53581.62915571804,29.5545,29.561,29.4895,29.4895,53581.6292
2005-05-13 10:05:00,45.39,45.48,45.39,45.47,169656.11790243344,29.4895,29.548,29.4895,29.5415,169656.1179
2005-05-13 10:10:00,45.47,45.53,45.47,45.53,124642.9795498686,29.5415,29.5805,29.5415,29.5805,124642.9795
2005-05-13 10:15:00,45.53,45.55,45.45,45.47,73003.54164286531,29.5805,29.5935,29.5285,29.5415,73003.5416
2005-05-13 10:20:00,45.47,45.49,45.39,45.42,28904.37564263681,29.5415,29.5545,29.4895,29.509,28904.3756
2005-05-13 10:25:00,45.43,45.45,45.4,45.42,53010.39643550783,29.5155,29.5285,29.496,29.509,53010.3964
2005-05-13 10:30:00,45.41,45.44,45.38,45.41,98023.53478807266,29.5025,29.522,29.483,29.5025,98023.5348
2005-05-13 10:35:00,45.4,45.42,45.39,45.41,40443.27659088313,29.496,29.509,29.4895,29.5025,40443.2766
2005-05-13 10:40:00,45.42,45.53,45.42,45.51,133782.70307323203,29.509,29.5805,29.509,29.5675,133782.7031
2005-05-13 10:45:00,45.51,45.52,45.44,45.47,44213.41254427053,29.5675,29.574,29.522,29.5415,44213.4125
2005-05-13 10:50:00,45.47,45.47,45.41,45.43,74717.23980349595,29.5415,29.5415,29.5025,29.5155,74717.2398
2005-05-13 10:55:00,45.42,45.5,45.4,45.48,106934.765223352,29.509,29.561,29.496,29.548,106934.7652
2005-05-13 11:00:00,45.49,45.52,45.45,45.46,93453.67302639096,29.5545,29.574,29.5285,29.535,93453.673
2005-05-13 11:05:00,45.47,45.52,45.47,45.49,54381.35496401234,29.5415,29.574,29.5415,29.5545,54381.355
2005-05-13 11:10:00,45.49,45.52,45.48,45.52,16794.24197418028,29.5545,29.574,29.548,29.574,16794.242
2005-05-13 11:15:00,45.52,45.52,45.46,45.46,37587.11298983206,29.574,29.574,29.535,29.535,37587.113
2005-05-13 11:20:00,45.46,45.5,45.45,45.48,19650.40557523135,29.535,29.561,29.5285,29.548,19650.4056
2005-05-13 11:25:00,45.49,45.6,45.49,45.59,102022.16382954417,29.5545,29.626,29.5545,29.6195,102022.1638
2005-05-13 11:30:00,45.59,45.59,45.52,45.52,45812.864160859135,29.6195,29.6195,29.574,29.574,45812.8642
2005-05-13 11:35:00,45.52,45.53,45.52,45.52,47298.06923340569,29.574,29.5805,29.574,29.574,47298.0692
2005-05-13 11:40:00,45.51,45.51,45.48,45.51,45812.864160859135,29.5675,29.5675,29.548,29.5675,45812.8642
2005-05-13 11:45:00,45.51,45.52,45.51,45.52,39986.29041471495,29.5675,29.574,29.5675,29.574,39986.2904
2005-05-13 11:50:00,45.53,45.56,45.52,45.56,29589.854906889068,29.5805,29.6,29.574,29.6,29589.8549
2005-05-13 11:55:00,45.56,45.58,45.52,45.54,63406.83194333372,29.6,29.613,29.574,29.587,63406.8319
2005-05-13 12:00:00,45.54,45.54,45.52,45.52,28561.636010510683,29.587,29.587,29.574,29.574,28561.636
2005-05-13 12:05:00,45.52,45.52,45.52,45.52,6854.792642522564,29.574,29.574,29.574,29.574,6854.7926
2005-05-13 12:10:00,45.52,45.54,45.52,45.54,9825.202787615675,29.574,29.587,29.574,29.587,9825.2028
2005-05-13 12:15:00,45.54,45.55,45.53,45.55,10167.942419741805,29.587,29.5935,29.5805,29.5935,10167.9424
2005-05-13 12:20:00,45.56,45.62,45.54,45.56,82257.51171027076,29.6,29.6389,29.587,29.6,82257.5117
2005-05-13 12:25:00,45.54,45.59,45.53,45.53,37244.37335770593,29.587,29.6195,29.5805,29.5805,37244.3734
2005-05-13 12:30:00,45.54,45.56,45.52,45.54,33588.48394836056,29.587,29.6,29.574,29.587,33588.4839
2005-05-13 12:35:00,45.52,45.52,45.48,45.5,56095.05312464298,29.574,29.574,29.548,29.561,56095.0531
2005-05-13 12:40:00,45.51,45.52,45.49,45.52,18850.67976693705,29.5675,29.574,29.5545,29.574,18850.6798
2005-05-13 12:45:00,45.51,45.52,45.49,45.49,12567.1198446247,29.5675,29.574,29.5545,29.5545,12567.1198
2005-05-13 12:50:00,45.49,45.52,45.49,45.52,20678.62447160973,29.5545,29.574,29.5545,29.574,20678.6245
2005-05-13 12:55:00,45.52,45.55,45.52,45.52,35187.93556494916,29.574,29.5935,29.574,29.574,35187.9356
2005-05-13 13:00:00,45.53,45.56,45.52,45.54,16908.488518222322,29.5805,29.6,29.574,29.587,16908.4885
2005-05-13 13:05:00,45.52,45.56,45.52,45.56,14966.297269507597,29.574,29.6,29.574,29.6,14966.2973
2005-05-13 13:10:00,45.54,45.56,45.52,45.55,7768.764994858906,29.587,29.6,29.574,29.5935,7768.765
2005-05-13 13:15:00,45.56,45.56,45.52,45.52,10853.42168399406,29.6,29.6,29.574,29.574,10853.4217
2005-05-13 13:20:00,45.52,45.52,45.49,45.49,32446.01850794013,29.574,29.574,29.5545,29.5545,32446.0185
2005-05-13 13:25:00,45.49,45.49,45.43,45.45,72660.80201073918,29.5545,29.5545,29.5155,29.5285,72660.802
2005-05-13 13:30:00,45.45,45.47,45.44,45.47,23877.52770478693,29.5285,29.5415,29.522,29.5415,23877.5277
2005-05-13 13:35:00,45.47,45.52,45.47,45.52,87627.09928024678,29.5415,29.574,29.5415,29.574,87627.0993
2005-05-13 13:40:00,45.51,45.51,45.5,45.5,82371.75825431281,29.5675,29.5675,29.561,29.561,82371.7583
2005-05-13 13:45:00,45.48,45.48,45.43,45.44,66834.228264595,29.548,29.548,29.5155,29.522,66834.2283
2005-05-13 13:50:00,45.43,45.47,45.42,45.43,34502.456300696904,29.5155,29.5415,29.509,29.5155,34502.4563
2005-05-13 13:55:00,45.43,45.45,45.43,45.45,63521.07848737576,29.5155,29.5285,29.5155,29.5285,63521.0785
2005-05-13 14:00:00,45.45,45.48,45.44,45.48,26048.212041585743,29.5285,29.548,29.522,29.548,26048.212
2005-05-13 14:05:00,45.47,45.48,45.43,45.44,58151.49091739975,29.5415,29.548,29.5155,29.522,58151.4909
2005-05-13 14:10:00,45.45,45.45,45.41,45.41,34616.702844738946,29.5285,29.5285,29.5025,29.5025,34616.7028
2005-05-13 14:15:00,45.41,45.41,45.25,45.25,119044.89889180852,29.5025,29.5025,29.3986,29.3986,119044.8989
2005-05-13 14:20:00,45.25,45.31,45.23,45.28,61464.64069461899,29.3986,29.4375,29.3856,29.4181,61464.6407
2005-05-13 14:25:00,45.28,45.32,45.26,45.32,56666.28584485319,29.4181,29.444,29.4051,29.444,56666.2858
2005-05-13 14:30:00,45.31,45.31,45.21,45.21,57580.258197189534,29.4375,29.4375,29.3726,29.3726,57580.2582
2005-05-13 14:35:00,45.21,45.21,45.12,45.14,115731.74911458929,29.3726,29.3726,29.3141,29.3271,115731.7491
2005-05-13 14:40:00,45.14,45.22,45.14,45.17,113446.81823374845,29.3271,29.3791,29.3271,29.3466,113446.8182
2005-05-13 14:45:00,45.17,45.17,45.08,45.1,94367.64537872728,29.3466,29.3466,29.2881,29.3011,94367.6454
2005-05-13 14:50:00,45.1,45.17,45.1,45.17,103278.87581400663,29.3011,29.3466,29.3011,29.3466,103278.8758
2005-05-13 14:55:00,45.17,45.19,45.14,45.17,50725.465554666975,29.3466,29.3596,29.3271,29.3466,50725.4656
2005-05-13 15:00:00,45.17,45.17,45.1,45.17,41128.75585513538,29.3466,29.3466,29.3011,29.3466,41128.7559
2005-05-13 15:05:00,45.17,45.21,45.15,45.21,81800.52553410259,29.3466,29.3726,29.3336,29.3726,81800.5255
2005-05-13 15:10:00,45.21,45.31,45.19,45.25,131497.7721923912,29.3726,29.4375,29.3596,29.3986,131497.7722
2005-05-13 15:15:00,45.25,45.29,45.2,45.28,74146.00708328573,29.3986,29.4245,29.3661,29.4181,74146.0071
2005-05-13 15:20:00,45.28,45.38,45.26,45.31,66834.228264595,29.4181,29.483,29.4051,29.4375,66834.2283
2005-05-13 15:25:00,45.3,45.34,45.3,45.34,90940.24905746602,29.431,29.457,29.431,29.457,90940.2491
2005-05-13 15:30:00,45.34,45.36,45.31,45.31,38386.83879812636,29.457,29.47,29.4375,29.4375,38386.8388
2005-05-13 15:35:00,45.31,45.36,45.28,45.36,80886.55318176626,29.4375,29.47,29.4181,29.47,80886.5532
2005-05-13 15:40:00,45.36,45.38,45.25,45.27,49126.01393807837,29.47,29.483,29.3986,29.4116,49126.0139
2005-05-13 15:45:00,45.25,45.31,45.21,45.31,150576.94504741233,29.3986,29.4375,29.3726,29.4375,150576.945
2005-05-13 15:50:00,45.31,45.31,45.2,45.21,84999.4287672798,29.4375,29.4375,29.3661,29.3726,84999.4288
2005-05-13 15:55:00,45.22,45.29,45.17,45.29,109790.92882440306,29.3791,29.4245,29.3466,29.4245,109790.9288
2005-05-16 09:30:00,45.25,45.3,45.16,45.3,134468.1823374843,29.3986,29.431,29.3401,29.431,134468.1823
2005-05-16 09:35:00,45.31,45.43,45.23,45.38,136981.60630640923,29.4375,29.5155,29.3856,29.483,136981.6063
2005-05-16 09:40:00,45.4,45.47,45.34,45.47,118016.67999543014,29.496,29.5415,29.457,29.5415,118016.68
2005-05-16 09:45:00,45.45,45.56,45.44,45.48,61578.88723866103,29.5285,29.6,29.522,29.548,61578.8872
2005-05-16 09:50:00,45.48,45.49,45.41,45.43,47069.5761453216,29.548,29.5545,29.5025,29.5155,47069.5761
2005-05-16 09:55:00,45.43,45.48,45.41,45.45,35302.182108991205,29.5155,29.548,29.5025,29.5285,35302.1821
2005-05-16 10:00:00,45.45,45.52,45.45,45.51,37929.85262195818,29.5285,29.574,29.5285,29.5675,37929.8526
2005-05-16 10:05:00,45.52,45.53,45.47,45.5,63863.81811950189,29.574,29.5805,29.5415,29.561,63863.8181
2005-05-16 10:10:00,45.49,45.53,45.47,45.52,37472.866445790016,29.5545,29.5805,29.5415,29.574,37472.8664
2005-05-16 10:15:00,45.52,45.64,45.52,45.64,38158.34571004228,29.574,29.6519,29.574,29.6519,38158.3457
2005-05-16 10:20:00,45.65,45.65,45.57,45.63,33588.48394836056,29.6584,29.6584,29.6065,29.6454,33588.4839
2005-05-16 10:25:00,45.62,45.62,45.52,45.58,13366.845652919,29.6389,29.6389,29.574,29.613,13366.8457
2005-05-16 10:30:00,45.58,45.59,45.51,45.51,29589.854906889068,29.613,29.6195,29.5675,29.5675,29589.8549
2005-05-16 10:35:00,45.51,45.58,45.51,45.55,19650.40557523135,29.5675,29.613,29.5675,29.5935,19650.4056
2005-05-16 10:40:00,45.57,45.59,45.51,45.54,28561.636010510683,29.6065,29.6195,29.5675,29.587,28561.636
2005-05-16 10:45:00,45.55,45.61,45.55,45.58,35530.67519707529,29.5935,29.6324,29.5935,29.613,35530.6752
2005-05-16 10:50:00,45.57,45.64,45.56,45.61,42956.70055980807,29.6065,29.6519,29.6,29.6324,42956.7006
2005-05-16 10:55:00,45.59,45.69,45.59,45.69,62607.106135039416,29.6195,29.6844,29.6195,29.6844,62607.1061
2005-05-16 11:00:00,45.68,45.69,45.57,45.58,21592.596823946074,29.6779,29.6844,29.6065,29.613,21592.5968
2005-05-16 11:05:00,45.57,45.58,45.54,45.55,12452.873300582658,29.6065,29.613,29.587,29.5935,12452.8733
2005-05-16 11:10:00,45.56,45.63,45.56,45.62,25476.97932137553,29.6,29.6454,29.6,29.6389,25476.9793
2005-05-16 11:15:00,45.61,45.67,45.6,45.66,25019.99314520736,29.6324,29.6714,29.626,29.6649,25019.9931
2005-05-16 11:20:00,45.67,45.68,45.62,45.68,23534.7880726608,29.6714,29.6779,29.6389,29.6779,23534.7881
2005-05-16 11:25:00,45.66,45.66,45.57,45.57,19307.66594310522,29.6649,29.6649,29.6065,29.6065,19307.6659
2005-05-16 11:30:00,45.57,45.64,45.56,45.59,14966.297269507597,29.6065,29.6519,29.6,29.6195,14966.2973
2005-05-16 11:35:00,45.59,45.65,45.57,45.63,18850.67976693705,29.6195,29.6584,29.6065,29.6454,18850.6798
2005-05-16 11:40:00,45.61,45.65,45.6,45.61,16794.24197418028,29.6324,29.6584,29.626,29.6324,16794.242
2005-05-16 11:45:00,45.61,45.61,45.57,45.57,9368.216611447504,29.6324,29.6324,29.6065,29.6065,9368.2166
2005-05-16 11:50:00,45.57,45.6,45.55,45.6,39872.04387067291,29.6065,29.626,29.5935,29.626,39872.0439
2005-05-16 11:55:00,45.6,45.65,45.59,45.64,11653.14749228836,29.626,29.6584,29.6195,29.6519,11653.1475
2005-05-16 12:00:00,45.62,45.68,45.62,45.65,18622.18667885297,29.6389,29.6779,29.6389,29.6584,18622.1867
2005-05-16 12:05:00,45.64,45.64,45.57,45.58,49811.49320233063,29.6519,29.6519,29.6065,29.613,49811.4932
2005-05-16 12:10:00,45.56,45.58,45.54,45.55,8796.98389123729,29.6,29.613,29.587,29.5935,8796.9839
2005-05-16 12:15:00,45.55,45.57,45.52,45.57,16451.502342054155,29.5935,29.6065,29.574,29.6065,16451.5023
2005-05-16 12:20:00,45.57,45.62,45.57,45.62,21021.36410373586,29.6065,29.6389,29.6065,29.6389,21021.3641
2005-05-16 12:25:00,45.62,45.64,45.6,45.63,10510.68205186793,29.6389,29.6519,29.626,29.6454,10510.6821
2005-05-16 12:30:00,45.63,45.64,45.59,45.59,28790.129098594767,29.6454,29.6519,29.6195,29.6195,28790.1291
2005-05-16 12:35:00,45.59,45.63,45.59,45.63,16565.748886096197,29.6195,29.6454,29.6195,29.6454,16565.7489
2005-05-16 12:40:00,45.63,45.64,45.6,45.63,7311.778818690735,29.6454,29.6519,29.626,29.6454,7311.7788
2005-05-16 12:45:00,45.64,45.73,45.63,45.73,39643.55078258883,29.6519,29.7104,29.6454,29.7104,39643.5508
2005-05-16 12:50:00,45.72,45.73,45.63,45.64,26847.937849880043,29.7039,29.7104,29.6454,29.6519,26847.9378
2005-05-16 12:55:00,45.64,45.69,45.64,45.69,10853.42168399406,29.6519,29.6844,29.6519,29.6844,10853.4217
2005-05-16 13:00:00,45.69,45.7,45.64,45.65,12110.133668456529,29.6844,29.6909,29.6519,29.6584,12110.1337
2005-05-16 13:05:00,45.66,45.67,45.64,45.64,12567.1198446247,29.6649,29.6714,29.6519,29.6519,12567.1198
2005-05-16 13:10:00,45.63,45.64,45.59,45.59,15194.790357591684,29.6454,29.6519,29.6195,29.6195,15194.7904
2005-05-16 13:15:00,45.6,45.62,45.59,45.62,7654.518450816863,29.626,29.6389,29.6195,29.6389,7654.5185
2005-05-16 13:20:00,45.62,45.71,45.61,45.71,30732.32034730949,29.6389,29.6974,29.6324,29.6974,30732.3203
2005-05-16 13:25:00,45.71,45.73,45.7,45.72,12681.366388666744,29.6974,29.7104,29.6909,29.7039,12681.3664
2005-05-16 13:30:00,45.71,45.73,45.64,45.64,17593.96778247458,29.6974,29.7104,29.6519,29.6519,17593.9678
2005-05-16 13:35:00,45.65,45.69,45.64,45.67,16794.24197418028,29.6584,29.6844,29.6519,29.6714,16794.242
2005-05-16 13:40:00,45.68,45.73,45.67,45.73,19079.172855021137,29.6779,29.7104,29.6714,29.7104,19079.1729
2005-05-16 13:45:00,45.73,45.8,45.73,45.79,36101.90791728551,29.7104,29.7559,29.7104,29.7494,36101.9079
2005-05-16 13:50:00,45.79,45.84,45.79,45.82,65463.269736090486,29.7494,29.7819,29.7494,29.7689,65463.2697
2005-05-16 13:55:00,45.82,45.87,45.81,45.83,17022.735062264368,29.7689,29.8014,29.7624,29.7754,17022.7351
2005-05-16 14:00:00,45.82,45.87,45.8,45.81,22849.308808408547,29.7689,29.8014,29.7559,29.7624,22849.3088
2005-05-16 14:05:00,45.83,45.86,45.8,45.82,27761.910202216382,29.7754,29.7949,29.7559,29.7689,27761.9102
2005-05-16 14:10:00,45.8,45.81,45.78,45.81,25476.97932137553,29.7559,29.7624,29.7429,29.7624,25476.9793
2005-05-16 14:15:00,45.81,45.87,45.81,45.81,21364.10373586199,29.7624,29.8014,29.7624,29.7624,21364.1037
2005-05-16 14:20:00,45.82,45.82,45.77,45.79,19993.14520735748,29.7689,29.7689,29.7364,29.7494,19993.1452
2005-05-16 14:25:00,45.78,45.84,45.77,45.84,16794.24197418028,29.7429,29.7819,29.7364,29.7819,16794.242
2005-05-16 14:30:00,45.84,45.87,45.81,45.83,29818.34799497315,29.7819,29.8014,29.7624,29.7754,29818.348
2005-05-16 14:35:00,45.82,45.83,45.71,45.71,29361.36181880498,29.7689,29.7754,29.6974,29.6974,29361.3618
2005-05-16 14:40:00,45.71,45.75,45.7,45.73,30503.82725922541,29.6974,29.7234,29.6909,29.7104,30503.8273
2005-05-16 14:45:00,45.73,45.75,45.72,45.73,18165.200502684795,29.7104,29.7234,29.7039,29.7104,18165.2005
2005-05-16 14:50:00,45.73,45.74,45.71,45.72,29018.62218667885,29.7104,29.7169,29.6974,29.7039,29018.6222
2005-05-16 14:55:00,45.72,45.8,45.72,45.79,23420.54152861876,29.7039,29.7559,29.7039,29.7494,23420.5415
2005-05-16 15:00:00,45.78,45.8,45.75,45.8,47755.05540957386,29.7429,29.7559,29.7234,29.7559,47755.0554
2005-05-16 15:05:00,45.8,45.87,45.8,45.87,52553.41025933965,29.7559,29.8014,29.7559,29.8014,52553.4103
2005-05-16 15:10:00,45.87,45.9,45.87,45.89,43642.17982406032,29.8014,29.8209,29.8014,29.8144,43642.1798
2005-05-16 15:15:00,45.88,45.88,45.87,45.88,20450.131383525648,29.8079,29.8079,29.8014,29.8079,20450.1314
2005-05-16 15:20:00,45.88,45.95,45.87,45.95,54152.861875928254,29.8079,29.8533,29.8014,29.8533,54152.8619
2005-05-16 15:25:00,45.94,45.95,45.9,45.9,33017.25122815035,29.8468,29.8533,29.8209,29.8209,33017.2512
2005-05-16 15:30:00,45.9,45.91,45.89,45.89,24677.25351308123,29.8209,29.8274,29.8144,29.8144,24677.2535
2005-05-16 15:35:00,45.87,45.91,45.86,45.9,37015.88026962185,29.8014,29.8274,29.7949,29.8209,37015.8803
2005-05-16 15:40:00,45.9,45.95,45.88,45.92,64435.0508397121,29.8209,29.8533,29.8079,29.8339,64435.0508
2005-05-16 15:45:00,45.92,45.99,45.91,45.98,62035.873414829206,29.8339,29.8793,29.8274,29.8728,62035.8734
2005-05-16 15:50:00,45.97,45.98,45.94,45.96,114018.05095395863,29.8663,29.8728,29.8468,29.8598,114018.051
2005-05-16 15:55:00,45.96,45.96,45.93,45.94,131155.03256026504,29.8598,29.8598,29.8404,29.8468,131155.0326
2005-05-17 09:30:00,45.65,45.7,45.59,45.64,91282.98868959214,29.6584,29.6909,29.6195,29.6519,91282.9887
2005-05-17 09:35:00,45.66,45.68,45.52,45.56,30618.073803267453,29.6649,29.6779,29.574,29.6,30618.0738
2005-05-17 09:40:00,45.56,45.64,45.53,45.53,36901.6337255798,29.6,29.6519,29.5805,29.5805,36901.6337
2005-05-17 09:45:00,45.52,45.56,45.46,45.51,38843.824974294526,29.574,29.6,29.535,29.5675,38843.825
2005-05-17 09:50:00,45.52,45.61,45.52,45.57,18279.44704672684,29.574,29.6324,29.574,29.6065,18279.447
2005-05-17 09:55:00,45.57,45.59,45.52,45.58,26505.19821775392,29.6065,29.6195,29.574,29.613,26505.1982
2005-05-17 10:00:00,45.57,45.63,45.55,45.55,21364.10373586199,29.6065,29.6454,29.5935,29.5935,21364.1037
2005-05-17 10:05:00,45.56,45.58,45.52,45.52,12110.133668456529,29.6,29.613,29.574,29.574,12110.1337
2005-05-17 10:10:00,45.52,45.59,45.51,45.52,29818.34799497315,29.574,29.6195,29.5675,29.574,29818.348
2005-05-17 10:15:00,45.53,45.56,45.45,45.49,45698.61761681709,29.5805,29.6,29.5285,29.5545,45698.6176
2005-05-17 10:20:00,45.48,45.49,45.44,45.47,39186.56460642066,29.548,29.5545,29.522,29.5415,39186.5646
2005-05-17 10:25:00,45.49,45.49,45.4,45.4,26733.691305838,29.5545,29.5545,29.496,29.496,26733.6913
2005-05-17 10:30:00,45.4,45.44,45.37,45.38,53924.36878784417,29.496,29.522,29.4765,29.483,53924.3688
2005-05-17 10:35:00,45.38,45.44,45.38,45.43,51525.19136296127,29.483,29.522,29.483,29.5155,51525.1914
2005-05-17 10:40:00,45.41,45.45,45.41,45.42,24220.267336913057,29.5025,29.5285,29.5025,29.509,24220.2673
2005-05-17 10:45:00,45.42,45.42,45.38,45.38,13823.83182908717,29.509,29.509,29.483,29.483,13823.8318
2005-05-17 10:50:00,45.38,45.43,45.34,45.43,80772.3066377242,29.483,29.5155,29.457,29.5155,80772.3066
2005-05-17 10:55:00,45.42,45.42,45.37,45.38,18850.67976693705,29.509,29.509,29.4765,29.483,18850.6798
2005-05-17 11:00:00,45.38,45.46,45.38,45.45,29132.868730720897,29.483,29.535,29.483,29.5285,29132.8687
2005-05-17 11:05:00,45.46,45.47,45.39,45.4,44670.39872043871,29.535,29.5415,29.4895,29.496,44670.3987
2005-05-17 11:10:00,45.4,45.4,45.37,45.39,29361.36181880498,29.496,29.496,29.4765,29.4895,29361.3618
2005-05-17 11:15:00,45.38,45.4,45.35,45.38,28790.129098594767,29.483,29.496,29.4635,29.483,28790.1291
2005-05-17 11:20:00,45.38,45.4,45.37,45.4,25933.9654975437,29.483,29.496,29.4765,29.496,25933.9655
2005-05-17 11:25:00,45.4,45.44,45.39,45.4,35873.414829201414,29.496,29.522,29.4895,29.496,35873.4148
2005-05-17 11:30:00,45.4,45.43,45.38,45.43,27647.66365817434,29.496,29.5155,29.483,29.5155,27647.6637
2005-05-17 11:35:00,45.41,45.5,45.39,45.49,34845.19593282303,29.5025,29.561,29.4895,29.5545,34845.1959
2005-05-17 11:40:00,45.49,45.5,45.44,45.47,31646.29269964584,29.5545,29.561,29.522,29.5415,31646.2927
2005-05-17 11:45:00,45.47,45.55,45.41,45.42,54381.35496401234,29.5415,29.5935,29.5025,29.509,54381.355
2005-05-17 11:50:00,45.41,45.44,45.4,45.44,57351.76510910545,29.5025,29.522,29.496,29.522,57351.7651
2005-05-17 11:55:00,45.44,45.5,45.44,45.49,18507.940134810924,29.522,29.561,29.522,29.5545,18507.9401
2005-05-17 12:00:00,45.48,45.51,45.44,45.45,67976.69370501542,29.548,29.5675,29.522,29.5285,67976.6937
2005-05-17 12:05:00,45.46,45.46,45.41,45.43,21706.84336798812,29.535,29.535,29.5025,29.5155,21706.8434
2005-05-17 12:10:00,45.44,45.44,45.39,45.42,32788.75814006626,29.522,29.522,29.4895,29.509,32788.7581
2005-05-17 12:15:00,45.41,45.51,45.4,45.5,20221.638295441564,29.5025,29.5675,29.496,29.561,20221.6383
2005-05-17 12:20:00,45.49,45.49,45.45,45.46,10396.435507825889,29.5545,29.5545,29.5285,29.535,10396.4355
2005-05-17 12:25:00,45.47,45.47,45.45,45.45,100879.69838912372,29.5415,29.5415,29.5285,29.5285,100879.6984
2005-05-17 12:30:00,45.45,45.45,45.38,45.38,39757.79732663087,29.5285,29.5285,29.483,29.483,39757.7973
2005-05-17 12:35:00,45.38,45.43,45.38,45.39,33816.977036444645,29.483,29.5155,29.483,29.4895,33816.977
2005-05-17 12:40:00,45.38,45.38,45.36,45.37,15080.54381354964,29.483,29.483,29.47,29.4765,15080.5438
2005-05-17 12:45:00,45.38,45.4,45.38,45.4,12224.380212498572,29.483,29.496,29.483,29.496,12224.3802
2005-05-17 12:50:00,45.4,45.41,45.38,45.38,20792.871015651777,29.496,29.5025,29.483,29.483,20792.871
2005-05-17 12:55:00,45.37,45.38,45.34,45.34,15423.283445675768,29.4765,29.483,29.457,29.457,15423.2834
2005-05-17 13:00:00,45.34,45.36,45.32,45.35,23192.048440534672,29.457,29.47,29.444,29.4635,23192.0484
2005-05-17 13:05:00,45.35,45.41,45.35,45.38,23877.52770478693,29.4635,29.5025,29.4635,29.483,23877.5277
2005-05-17 13:10:00,45.37,45.38,45.34,45.35,33017.25122815035,29.4765,29.483,29.457,29.4635,33017.2512
2005-05-17 13:15:00,45.34,45.46,45.34,45.45,22735.062264366505,29.457,29.535,29.457,29.5285,22735.0623
2005-05-17 13:20:00,45.44,45.5,45.43,45.49,33131.49777219239,29.522,29.561,29.5155,29.5545,33131.4978
2005-05-17 13:25:00,45.49,45.5,45.43,45.47,15423.283445675768,29.5545,29.561,29.5155,29.5415,15423.2834
2005-05-17 13:30:00,45.47,45.5,45.43,45.44,22049.58300011425,29.5415,29.561,29.5155,29.522,22049.583
2005-05-17 13:35:00,45.43,45.45,45.39,45.43,40671.76967896721,29.5155,29.5285,29.4895,29.5155,40671.7697
2005-05-17 13:40:00,45.42,45.45,45.39,45.45,18050.95395864276,29.509,29.5285,29.4895,29.5285,18050.954
2005-05-17 13:45:00,45.44,45.45,45.42,45.43,24677.25351308123,29.522,29.5285,29.509,29.5155,24677.2535
2005-05-17 13:50:00,45.43,45.45,45.43,45.44,54152.861875928254,29.5155,29.5285,29.5155,29.522,54152.8619
2005-05-17 13:55:00,45.43,45.46,45.43,45.45,32331.771963898093,29.5155,29.535,29.5155,29.5285,32331.772
2005-05-17 14:00:00,45.46,45.47,45.42,45.46,33702.7304924026,29.535,29.5415,29.509,29.535,33702.7305
2005-05-17 14:05:00,45.45,45.52,45.45,45.49,19193.41939906318,29.5285,29.574,29.5285,29.5545,19193.4194
2005-05-17 14:10:00,45.48,45.55,45.48,45.55,30275.334171141323,29.548,29.5935,29.548,29.5935,30275.3342
2005-05-17 14:15:00,45.53,45.57,45.5,45.54,38958.07151833657,29.5805,29.6065,29.561,29.587,38958.0715
2005-05-17 14:20:00,45.54,45.55,45.54,45.54,17136.98160630641,29.587,29.5935,29.587,29.587,17136.9816
2005-05-17 14:25:00,45.54,45.59,45.54,45.59,34616.702844738946,29.587,29.6195,29.587,29.6195,34616.7028
2005-05-17 14:30:00,45.59,45.73,45.59,45.69,83742.71678281733,29.6195,29.7104,29.6195,29.6844,83742.7168
2005-05-17 14:35:00,45.69,45.81,45.66,45.77,61236.147606534905,29.6844,29.7624,29.6649,29.7364,61236.1476
2005-05-17 14:40:00,45.77,45.82,45.73,45.82,72203.81583457101,29.7364,29.7689,29.7104,29.7689,72203.8158
2005-05-17 14:45:00,45.85,45.85,45.78,45.82,34959.44247686508,29.7884,29.7884,29.7429,29.7689,34959.4425
2005-05-17 14:50:00,45.82,45.91,45.78,45.83,51182.45173083514,29.7689,29.8274,29.7429,29.7754,51182.4517
2005-05-17 14:55:00,45.83,45.88,45.83,45.86,25362.732777333487,29.7754,29.8079,29.7754,29.7949,25362.7328
2005-05-17 15:00:00,45.86,45.88,45.81,45.86,31760.53924368788,29.7949,29.8079,29.7624,29.7949,31760.5392
2005-05-17 15:05:00,45.85,45.9,45.84,45.88,24334.513880955103,29.7884,29.8209,29.7819,29.8079,24334.5139
2005-05-17 15:10:00,45.89,45.92,45.87,45.92,42271.22129555581,29.8144,29.8339,29.8014,29.8339,42271.2213
2005-05-17 15:15:00,45.92,45.92,45.88,45.88,20678.62447160973,29.8339,29.8339,29.8079,29.8079,20678.6245
2005-05-17 15:20:00,45.88,45.89,45.87,45.87,46269.8503370273,29.8079,29.8144,29.8014,29.8014,46269.8503
2005-05-17 15:25:00,45.87,45.93,45.87,45.93,42271.22129555581,29.8014,29.8404,29.8014,29.8404,42271.2213
2005-05-17 15:30:00,45.92,46.01,45.92,45.98,67176.96789672112,29.8339,29.8923,29.8339,29.8728,67176.9679
2005-05-17 15:35:00,45.98,46.02,45.95,46.02,66948.47480863704,29.8728,29.8988,29.8533,29.8988,66948.4748
2005-05-17 15:40:00,46.01,46.06,46.01,46.04,57466.01165314749,29.8923,29.9248,29.8923,29.9118,57466.0117
2005-05-17 15:45:00,46.03,46.12,46.02,46.1,94824.63155489546,29.9053,29.9638,29.8988,29.9508,94824.6316
2005-05-17 15:50:00,46.1,46.15,46.07,46.09,109905.17536844513,29.9508,29.9833,29.9313,29.9443,109905.1754
2005-05-17 15:55:00,46.09,46.09,46.0,46.06,90711.75596938192,29.9443,29.9443,29.8858,29.9248,90711.756
2005-05-18 09:30:00,46.17,46.39,46.17,46.35,254084.31394950303,29.9963,30.1392,29.9963,30.1132,254084.3139
2005-05-18 09:35:00,46.34,46.39,46.26,46.35,154232.83445675767,30.1067,30.1392,30.0547,30.1132,154232.8345
2005-05-18 09:40:00,46.35,46.36,46.29,46.3,84999.4287672798,30.1132,30.1197,30.0742,30.0807,84999.4288
2005-05-18 09:45:00,46.3,46.3,46.23,46.27,51410.944818919226,30.0807,30.0807,30.0353,30.0612,51410.9448
2005-05-18 09:50:00,46.29,46.32,46.22,46.32,48097.79504169999,30.0742,30.0937,30.0288,30.0937,48097.795
2005-05-18 09:55:00,46.3,46.37,46.29,46.3,108534.2168399406,30.0807,30.1262,30.0742,30.0807,108534.2168
2005-05-18 10:00:00,46.3,46.35,46.25,46.33,41471.49548726151,30.0807,30.1132,30.0483,30.1002,41471.4955
2005-05-18 10:05:00,46.32,46.34,46.28,46.34,39186.56460642066,30.0937,30.1067,30.0677,30.1067,39186.5646
2005-05-18 10:10:00,46.35,46.36,46.29,46.29,45013.138352564834,30.1132,30.1197,30.0742,30.0742,45013.1384
2005-05-18 10:15:00,46.29,46.33,46.25,46.33,40443.27659088313,30.0742,30.1002,30.0483,30.1002,40443.2766
2005-05-18 10:20:00,46.33,46.36,46.32,46.35,60436.421798240604,30.1002,30.1197,30.0937,30.1132,60436.4218
2005-05-18 10:25:00,46.35,46.39,46.32,46.39,81115.04626985034,30.1132,30.1392,30.0937,30.1392,81115.0463
2005-05-18 10:30:00,46.39,46.52,46.39,46.51,78830.11538900949,30.1392,30.2237,30.1392,30.2172,78830.1154
2005-05-18 10:35:00,46.51,46.52,46.46,46.46,30503.82725922541,30.2172,30.2237,30.1847,30.1847,30503.8273
2005-05-18 10:40:00,46.45,46.5,46.43,46.5,46726.83651319548,30.1782,30.2107,30.1652,30.2107,46726.8365
2005-05-18 10:45:00,46.5,46.52,46.48,46.51,43299.4401919342,30.2107,30.2237,30.1977,30.2172,43299.4402
2005-05-18 10:50:00,46.5,46.52,46.48,46.5,25476.97932137553,30.2107,30.2237,30.1977,30.2107,25476.9793
2005-05-18 10:55:00,46.5,46.52,46.5,46.5,17022.735062264368,30.2107,30.2237,30.2107,30.2107,17022.7351
2005-05-18 11:00:00,46.51,46.51,46.47,46.49,64892.03701588027,30.2172,30.2172,30.1912,30.2042,64892.037
2005-05-18 11:05:00,46.48,46.52,46.48,46.5,34845.19593282303,30.1977,30.2237,30.1977,30.2107,34845.1959
2005-05-18 11:10:00,46.5,46.55,46.49,46.5,48897.52084999429,30.2107,30.2432,30.2042,30.2107,48897.5208
2005-05-18 11:15:00,46.5,46.51,46.49,46.51,35416.42865303325,30.2107,30.2172,30.2042,30.2172,35416.4287
2005-05-18 11:20:00,46.5,46.58,46.5,46.57,50611.21901062493,30.2107,30.2626,30.2107,30.2562,50611.219
2005-05-18 11:25:00,46.57,46.58,46.54,46.58,23877.52770478693,30.2562,30.2626,30.2367,30.2626,23877.5277
2005-05-18 11:30:00,46.58,46.59,46.57,46.57,32788.75814006626,30.2626,30.2691,30.2562,30.2562,32788.7581
2005-05-18 11:35:00,46.57,46.59,46.53,46.53,29018.62218667885,30.2562,30.2691,30.2302,30.2302,29018.6222
2005-05-18 11:40:00,46.52,46.53,46.5,46.53,20450.131383525648,30.2237,30.2302,30.2107,30.2302,20450.1314
2005-05-18 11:45:00,46.53,46.55,46.52,46.55,32331.771963898093,30.2302,30.2432,30.2237,30.2432,32331.772
2005-05-18 11:50:00,46.55,46.61,46.53,46.6,81000.79972580829,30.2432,30.2821,30.2302,30.2756,81000.7997
2005-05-18 11:55:00,46.6,46.63,46.57,46.6,28675.882554552725,30.2756,30.2951,30.2562,30.2756,28675.8826
2005-05-18 12:00:00,46.6,46.67,46.6,46.65,30046.84108305724,30.2756,30.3211,30.2756,30.3081,30046.8411
2005-05-18 12:05:00,46.66,46.68,46.64,46.67,58151.49091739975,30.3146,30.3276,30.3016,30.3211,58151.4909
2005-05-18 12:10:00,46.67,46.71,46.66,46.68,68662.17296926767,30.3211,30.3471,30.3146,30.3276,68662.173
2005-05-18 12:15:00,46.69,46.75,46.68,46.74,86484.63383982635,30.3341,30.3731,30.3276,30.3666,86484.6338
2005-05-18 12:20:00,46.75,46.81,46.6,46.72,193190.90597509427,30.3731,30.4121,30.2756,30.3536,193190.906
2005-05-18 12:25:00,46.72,46.76,46.72,46.76,63863.81811950189,30.3536,30.3796,30.3536,30.3796,63863.8181
2005-05-18 12:30:00,46.77,46.78,46.76,46.78,54038.61533188621,30.3861,30.3926,30.3796,30.3926,54038.6153
2005-05-18 12:35:00,46.78,46.83,46.78,46.82,47183.822689363646,30.3926,30.4251,30.3926,30.4186,47183.8227
2005-05-18 12:40:00,46.83,46.87,46.83,46.84,147263.79527019308,30.4251,30.4511,30.4251,30.4316,147263.7953
2005-05-18 12:45:00,46.84,46.84,46.8,46.82,134468.1823374843,30.4316,30.4316,30.4056,30.4186,134468.1823
2005-05-18 12:50:00,46.83,46.86,46.83,46.83,71632.5831143608,30.4251,30.4446,30.4251,30.4251,71632.5831
2005-05-18 12:55:00,46.83,46.85,46.79,46.83,63635.3250314178,30.4251,30.4381,30.3991,30.4251,63635.325
2005-05-18 13:00:00,46.83,46.85,46.81,46.82,57808.75128527362,30.4251,30.4381,30.4121,30.4186,57808.7513
2005-05-18 13:05:00,46.81,46.81,46.76,46.76,27304.92402604821,30.4121,30.4121,30.3796,30.3796,27304.924
2005-05-18 13:10:00,46.75,46.75,46.68,46.69,63178.33885524963,30.3731,30.3731,30.3276,30.3341,63178.3389
2005-05-18 13:15:00,46.69,46.69,46.64,46.64,20450.131383525648,30.3341,30.3341,30.3016,30.3016,20450.1314
2005-05-18 13:20:00,46.64,46.65,46.63,46.63,11653.14749228836,30.3016,30.3081,30.2951,30.2951,11653.1475
2005-05-18 13:25:00,46.64,46.67,46.63,46.67,44784.64526448075,30.3016,30.3211,30.2951,30.3211,44784.6453
2005-05-18 13:30:00,46.66,46.68,46.65,46.68,30389.580715183365,30.3146,30.3276,30.3081,30.3276,30389.5807
2005-05-18 13:35:00,46.68,46.71,46.66,46.66,37130.12681366389,30.3276,30.3471,30.3146,30.3146,37130.1268
2005-05-18 13:40:00,46.65,46.7,46.64,46.65,41585.74203130356,30.3081,30.3406,30.3016,30.3081,41585.742
2005-05-18 13:45:00,46.66,46.67,46.61,46.64,64320.80429567006,30.3146,30.3211,30.2821,30.3016,64320.8043
2005-05-18 13:50:00,46.64,46.64,46.58,46.59,18507.940134810924,30.3016,30.3016,30.2626,30.2691,18507.9401
2005-05-18 13:55:00,46.59,46.64,46.57,46.57,19307.66594310522,30.2691,30.3016,30.2562,30.2562,19307.6659
2005-05-18 14:00:00,46.57,46.69,46.57,46.68,27304.92402604821,30.2562,30.3341,30.2562,30.3276,27304.924
2005-05-18 14:05:00,46.68,46.7,46.66,46.67,37358.61990174797,30.3276,30.3406,30.3146,30.3211,37358.6199
2005-05-18 14:10:00,46.67,46.72,46.66,46.68,26505.19821775392,30.3211,30.3536,30.3146,30.3276,26505.1982
2005-05-18 14:15:00,46.67,46.73,46.67,46.73,37244.37335770593,30.3211,30.3601,30.3211,30.3601,37244.3734
2005-05-18 14:20:00,46.73,46.73,46.7,46.71,34388.20975665486,30.3601,30.3601,30.3406,30.3471,34388.2098
2005-05-18 14:25:00,46.71,46.79,46.7,46.78,31760.53924368788,30.3471,30.3991,30.3406,30.3926,31760.5392
2005-05-18 14:30:00,46.78,46.78,46.71,46.78,34159.71666857078,30.3926,30.3926,30.3471,30.3926,34159.7167
2005-05-18 14:35:00,46.78,46.78,46.72,46.73,40900.262767051296,30.3926,30.3926,30.3536,30.3601,40900.2628
2005-05-18 14:40:00,46.72,46.76,46.7,46.75,33017.25122815035,30.3536,30.3796,30.3406,30.3731,33017.2512
2005-05-18 14:45:00,46.76,46.77,46.73,46.76,52324.91717125557,30.3796,30.3861,30.3601,30.3796,52324.9172
2005-05-18 14:50:00,46.75,46.87,46.75,46.82,60093.68216611448,30.3731,30.4511,30.3731,30.4186,60093.6822
2005-05-18 14:55:00,46.82,46.91,46.81,46.81,82371.75825431281,30.4186,30.477,30.4121,30.4121,82371.7583
2005-05-18 15:00:00,46.81,46.81,46.78,46.78,45927.11070490118,30.4121,30.4121,30.3926,30.3926,45927.1107
2005-05-18 15:05:00,46.79,46.82,46.79,46.8,50154.23283445676,30.3991,30.4186,30.3991,30.4056,50154.2328
2005-05-18 15:10:00,46.79,46.82,46.78,46.78,39872.04387067291,30.3991,30.4186,30.3926,30.3926,39872.0439
2005-05-18 15:15:00,46.78,46.87,46.78,46.83,71861.07620244488,30.3926,30.4511,30.3926,30.4251,71861.0762
2005-05-18 15:20:00,46.83,46.85,46.82,46.84,37358.61990174797,30.4251,30.4381,30.4186,30.4316,37358.6199
2005-05-18 15:25:00,46.84,46.86,46.8,46.8,59750.942533988346,30.4316,30.4446,30.4056,30.4056,59750.9425
2005-05-18 15:30:00,46.8,46.8,46.72,46.74,80201.07391751399,30.4056,30.4056,30.3536,30.3666,80201.0739
2005-05-18 15:35:00,46.74,46.78,46.72,46.74,72318.06237861305,30.3666,30.3926,30.3536,30.3666,72318.0624
2005-05-18 15:40:00,46.73,46.85,46.73,46.83,102936.1361818805,30.3601,30.4381,30.3601,30.4251,102936.1362
2005-05-18 15:45:00,46.83,46.85,46.82,46.83,97909.2882440306,30.4251,30.4381,30.4186,30.4251,97909.2882
2005-05-18 15:50:00,46.84,46.86,46.83,46.84,115960.24220267335,30.4316,30.4446,30.4251,30.4316,115960.2422
2005-05-18 15:55:00,46.83,46.87,46.83,46.83,154232.83445675767,30.4251,30.4511,30.4251,30.4251,154232.8345
2005-05-19 09:30:00,46.99,47.0,46.79,46.9,194904.6041357249,30.529,30.5355,30.3991,30.4706,194904.6041
2005-05-19 09:35:00,46.89,46.89,46.73,46.76,39072.31806237861,30.4641,30.4641,30.3601,30.3796,39072.3181
2005-05-19 09:40:00,46.75,46.8,46.73,46.78,21021.36410373586,30.3731,30.4056,30.3601,30.3926,21021.3641
2005-05-19 09:45:00,46.78,46.84,46.78,46.82,25933.9654975437,30.3926,30.4316,30.3926,30.4186,25933.9655
2005-05-19 09:50:00,46.82,46.92,46.82,46.92,39072.31806237861,30.4186,30.4835,30.4186,30.4835,39072.3181
2005-05-19 09:55:00,46.92,46.99,46.9,46.92,80201.07391751399,30.4835,30.529,30.4706,30.4835,80201.0739
2005-05-19 10:00:00,46.91,46.92,46.79,46.81,110933.3942648235,30.477,30.4835,30.3991,30.4121,110933.3943
2005-05-19 10:05:00,46.8,46.89,46.8,46.88,44441.90563235463,30.4056,30.4641,30.4056,30.4576,44441.9056
2005-05-19 10:10:00,46.89,46.93,46.84,46.86,34045.470124528736,30.4641,30.49,30.4316,30.4446,34045.4701
2005-05-19 10:15:00,46.86,46.87,46.78,46.78,31189.306523477662,30.4446,30.4511,30.3926,30.3926,31189.3065
2005-05-19 10:20:00,46.78,46.78,46.7,46.71,43413.68673597624,30.3926,30.3926,30.3406,30.3471,43413.6867
2005-05-19 10:25:00,46.71,46.83,46.71,46.8,33017.25122815035,30.3471,30.4251,30.3471,30.4056,33017.2512
2005-05-19 10:30:00,46.8,46.84,46.76,46.78,26048.212041585743,30.4056,30.4316,30.3796,30.3926,26048.212
2005-05-19 10:35:00,46.78,46.83,46.74,46.75,23306.29498457672,30.3926,30.4251,30.3666,30.3731,23306.295
2005-05-19 10:40:00,46.75,46.83,46.74,46.78,32788.75814006626,30.3731,30.4251,30.3666,30.3926,32788.7581
2005-05-19 10:45:00,46.78,46.78,46.7,46.71,20450.131383525648,30.3926,30.3926,30.3406,30.3471,20450.1314
2005-05-19 10:50:00,46.71,46.71,46.7,46.71,18393.69359076888,30.3471,30.3471,30.3406,30.3471,18393.6936
2005-05-19 10:55:00,46.71,46.74,46.71,46.74,36787.38718153776,30.3471,30.3666,30.3471,30.3666,36787.3872
2005-05-19 11:00:00,46.75,46.78,46.71,46.73,18736.433222895008,30.3731,30.3926,30.3471,30.3601,18736.4332
2005-05-19 11:05:00,46.73,46.73,46.68,46.68,14395.064549297384,30.3601,30.3601,30.3276,30.3276,14395.0645
2005-05-19 11:10:00,46.69,46.82,46.69,46.81,91282.98868959214,30.3341,30.4186,30.3341,30.4121,91282.9887
2005-05-19 11:15:00,46.81,46.82,46.74,46.77,49240.260482120415,30.4121,30.4186,30.3666,30.3861,49240.2605
2005-05-19 11:20:00,46.76,46.77,46.76,46.77,11196.161316120188,30.3796,30.3861,30.3796,30.3861,11196.1613
2005-05-19 11:25:00,46.77,46.78,46.69,46.69,22735.062264366505,30.3861,30.3926,30.3341,30.3341,22735.0623
2005-05-19 11:30:00,46.69,46.69,46.61,46.64,23763.28116074489,30.3341,30.3341,30.2821,30.3016,23763.2812
2005-05-19 11:35:00,46.64,46.67,46.62,46.64,37244.37335770593,30.3016,30.3211,30.2886,30.3016,37244.3734
2005-05-19 11:40:00,46.64,46.64,46.59,46.61,11653.14749228836,30.3016,30.3016,30.2691,30.2821,11653.1475
2005-05-19 11:45:00,46.61,46.61,46.59,46.59,8111.504626985034,30.2821,30.2821,30.2691,30.2691,8111.5046
2005-05-19 11:50:00,46.59,46.64,46.58,46.64,20221.638295441564,30.2691,30.3016,30.2626,30.3016,20221.6383
2005-05-19 11:55:00,46.64,46.64,46.57,46.58,12452.873300582658,30.3016,30.3016,30.2562,30.2626,12452.8733
2005-05-19 12:00:00,46.58,46.65,46.5,46.57,30846.566891351536,30.2626,30.3081,30.2107,30.2562,30846.5669
2005-05-19 12:05:00,46.57,46.57,46.51,46.55,45127.38489660688,30.2562,30.2562,30.2172,30.2432,45127.3849
2005-05-19 12:10:00,46.52,46.53,46.5,46.52,72203.81583457101,30.2237,30.2302,30.2107,30.2237,72203.8158
2005-05-19 12:15:00,46.52,46.52,46.47,46.47,14966.297269507597,30.2237,30.2237,30.1912,30.1912,14966.2973
2005-05-19 12:20:00,46.49,46.49,46.43,46.45,70604.36421798241,30.2042,30.2042,30.1652,30.1782,70604.3642
2005-05-19 12:25:00,46.45,46.46,46.43,46.44,43984.91945618645,30.1782,30.1847,30.1652,30.1717,43984.9195
2005-05-19 12:30:00,46.44,46.5,46.44,46.48,34388.20975665486,30.1717,30.2107,30.1717,30.1977,34388.2098
2005-05-19 12:35:00,46.48,46.49,46.48,46.48,44441.90563235463,30.1977,30.2042,30.1977,30.1977,44441.9056
2005-05-19 12:40:00,46.48,46.5,46.48,46.5,10167.942419741805,30.1977,30.2107,30.1977,30.2107,10167.9424
2005-05-19 12:45:00,46.5,46.5,46.48,46.48,22849.308808408547,30.2107,30.2107,30.1977,30.1977,22849.3088
2005-05-19 12:50:00,46.49,46.49,46.47,46.48,21706.84336798812,30.2042,30.2042,30.1912,30.1977,21706.8434
2005-05-19 12:55:00,46.47,46.53,46.45,46.52,52210.67062721353,30.1912,30.2302,30.1782,30.2237,52210.6706
2005-05-19 13:00:00,46.52,46.57,46.51,46.53,27761.910202216382,30.2237,30.2562,30.2172,30.2302,27761.9102
2005-05-19 13:05:00,46.54,46.55,46.5,46.55,8454.244259111161,30.2367,30.2432,30.2107,30.2432,8454.2443
2005-05-19 13:10:00,46.54,46.55,46.48,46.48,9939.449331657715,30.2367,30.2432,30.1977,30.1977,9939.4493
2005-05-19 13:15:00,46.47,46.49,46.46,46.47,18850.67976693705,30.1912,30.2042,30.1847,30.1912,18850.6798
2005-05-19 13:20:00,46.46,46.47,46.44,46.45,17936.707414600707,30.1847,30.1912,30.1717,30.1782,17936.7074
2005-05-19 13:25:00,46.46,46.51,46.46,46.49,14623.55763738147,30.1847,30.2172,30.1847,30.2042,14623.5576
2005-05-19 13:30:00,46.49,46.53,46.48,46.52,9939.449331657715,30.2042,30.2302,30.1977,30.2237,9939.4493
2005-05-19 13:35:00,46.53,46.53,46.51,46.53,8111.504626985034,30.2302,30.2302,30.2172,30.2302,8111.5046
2005-05-19 13:40:00,46.52,46.52,46.47,46.48,8911.230435279333,30.2237,30.2237,30.1912,30.1977,8911.2304
2005-05-19 13:45:00,46.48,46.48,46.43,46.46,26048.212041585743,30.1977,30.1977,30.1652,30.1847,26048.212
2005-05-19 13:50:00,46.43,46.46,46.4,46.44,36673.14063749572,30.1652,30.1847,30.1457,30.1717,36673.1406
2005-05-19 13:55:00,46.43,46.44,46.36,46.38,17479.72123843254,30.1652,30.1717,30.1197,30.1327,17479.7212
2005-05-19 14:00:00,46.34,46.39,46.33,46.33,39072.31806237861,30.1067,30.1392,30.1002,30.1002,39072.3181
2005-05-19 14:05:00,46.32,46.38,46.32,46.37,20907.11755969382,30.0937,30.1327,30.0937,30.1262,20907.1176
2005-05-19 14:10:00,46.37,46.43,46.37,46.42,21821.08991203016,30.1262,30.1652,30.1262,30.1587,21821.0899
2005-05-19 14:15:00,46.41,46.48,46.4,46.47,30275.334171141323,30.1522,30.1977,30.1457,30.1912,30275.3342
2005-05-19 14:20:00,46.47,46.48,46.44,46.46,16451.502342054155,30.1912,30.1977,30.1717,30.1847,16451.5023
2005-05-19 14:25:00,46.47,46.52,46.45,46.5,34616.702844738946,30.1912,30.2237,30.1782,30.2107,34616.7028
2005-05-19 14:30:00,46.5,46.5,46.43,46.45,41471.49548726151,30.2107,30.2107,30.1652,30.1782,41471.4955
2005-05-19 14:35:00,46.47,46.47,46.4,46.42,22506.569176282417,30.1912,30.1912,30.1457,30.1587,22506.5692
2005-05-19 14:40:00,46.41,46.41,46.3,46.34,52324.91717125557,30.1522,30.1522,30.0807,30.1067,52324.9172
2005-05-19 14:45:00,46.34,46.41,46.22,46.41,51296.698274877184,30.1067,30.1522,30.0288,30.1522,51296.6983
2005-05-19 14:50:00,46.4,46.48,46.38,46.43,45355.87798469097,30.1457,30.1977,30.1327,30.1652,45355.878
2005-05-19 14:55:00,46.45,46.47,46.43,46.46,13024.106020792871,30.1782,30.1912,30.1652,30.1847,13024.106
2005-05-19 15:00:00,46.46,46.5,46.43,46.5,41928.48166342968,30.1847,30.2107,30.1652,30.2107,41928.4817
2005-05-19 15:05:00,46.51,46.57,46.5,46.57,47640.80886553182,30.2172,30.2562,30.2107,30.2562,47640.8089
2005-05-19 15:10:00,46.56,46.56,46.46,46.47,25591.22586541757,30.2497,30.2497,30.1847,30.1912,25591.2259
2005-05-19 15:15:00,46.48,46.57,46.47,46.57,27990.40329030047,30.1977,30.2562,30.1912,30.2562,27990.4033
2005-05-19 15:20:00,46.57,46.57,46.5,46.5,15994.516165885982,30.2562,30.2562,30.2107,30.2107,15994.5162
2005-05-19 15:25:00,46.5,46.5,46.48,46.48,36330.40100536959,30.2107,30.2107,30.1977,30.1977,36330.401
2005-05-19 15:30:00,46.49,46.6,46.49,46.57,49697.24665828859,30.2042,30.2756,30.2042,30.2562,49697.2467
2005-05-19 15:35:00,46.58,46.6,46.52,46.53,25134.2396892494,30.2626,30.2756,30.2237,30.2302,25134.2397
2005-05-19 15:40:00,46.53,46.55,46.52,46.55,26962.184393922085,30.2302,30.2432,30.2237,30.2432,26962.1844
2005-05-19 15:45:00,46.56,46.56,46.5,46.52,41014.50931109334,30.2497,30.2497,30.2107,30.2237,41014.5093
2005-05-19 15:50:00,46.51,46.6,46.49,46.58,48097.79504169999,30.2172,30.2756,30.2042,30.2626,48097.795
2005-05-19 15:55:00,46.58,46.65,46.57,46.59,94824.63155489546,30.2626,30.3081,30.2562,30.2691,94824.6316
2005-05-20 09:30:00,46.52,46.53,46.3,46.32,364789.2151262424,30.2237,30.2302,30.0807,30.0937,364789.2151
2005-05-20 09:35:00,46.32,46.4,46.3,46.34,109790.92882440306,30.0937,30.1457,30.0807,30.1067,109790.9288
2005-05-20 09:40:00,46.34,46.36,46.29,46.31,93682.16611447504,30.1067,30.1197,30.0742,30.0872,93682.1661
2005-05-20 09:45:00,46.31,46.36,46.27,46.33,64663.543927796185,30.0872,30.1197,30.0612,30.1002,64663.5439
2005-05-20 09:50:00,46.33,46.35,46.29,46.3,47869.301953615904,30.1002,30.1132,30.0742,30.0807,47869.302
2005-05-20 09:55:00,46.29,46.39,46.27,46.27,31646.29269964584,30.0742,30.1392,30.0612,30.0612,31646.2927
2005-05-20 10:00:00,46.26,46.29,46.13,46.15,120073.11778818692,30.0547,30.0742,29.9703,29.9833,120073.1178
2005-05-20 10:05:00,46.18,46.22,46.14,46.15,48440.534673826114,30.0028,30.0288,29.9768,29.9833,48440.5347
2005-05-20 10:10:00,46.15,46.2,46.13,46.15,83742.71678281733,29.9833,30.0158,29.9703,29.9833,83742.7168
2005-05-20 10:15:00,46.16,46.2,46.15,46.15,87055.86656003656,29.9898,30.0158,29.9833,29.9833,87055.8666
2005-05-20 10:20:00,46.15,46.17,46.13,46.13,266080.2010739175,29.9833,29.9963,29.9703,29.9703,266080.2011
2005-05-20 10:25:00,46.13,46.17,46.11,46.15,25476.97932137553,29.9703,29.9963,29.9573,29.9833,25476.9793
2005-05-20 10:30:00,46.15,46.16,46.11,46.12,38044.09916600023,29.9833,29.9898,29.9573,29.9638,38044.0992
2005-05-20 10:35:00,46.13,46.15,46.1,46.13,26390.951673711872,29.9703,29.9833,29.9508,29.9703,26390.9517
2005-05-20 10:40:00,46.12,46.13,46.08,46.11,42613.96092768194,29.9638,29.9703,29.9378,29.9573,42613.9609
2005-05-20 10:45:00,46.11,46.15,46.11,46.14,34845.19593282303,29.9573,29.9833,29.9573,29.9768,34845.1959
2005-05-20 10:50:00,46.14,46.18,46.13,46.17,58951.21672569405,29.9768,30.0028,29.9703,29.9963,58951.2167
2005-05-20 10:55:00,46.17,46.19,46.1,46.12,23306.29498457672,29.9963,30.0093,29.9508,29.9638,23306.295
2005-05-20 11:00:00,46.13,46.16,46.12,46.12,16679.99543013824,29.9703,29.9898,29.9638,29.9638,16679.9954
2005-05-20 11:05:00,46.13,46.15,46.11,46.15,14280.818005255342,29.9703,29.9833,29.9573,29.9833,14280.818
2005-05-20 11:10:00,46.15,46.21,46.11,46.11,29361.36181880498,29.9833,30.0223,29.9573,29.9573,29361.3618
2005-05-20 11:15:00,46.11,46.15,46.09,46.14,29589.854906889068,29.9573,29.9833,29.9443,29.9768,29589.8549
2005-05-20 11:20:00,46.13,46.14,46.08,46.08,23877.52770478693,29.9703,29.9768,29.9378,29.9378,23877.5277
2005-05-20 11:25:00,46.1,46.11,46.08,46.08,47298.06923340569,29.9508,29.9573,29.9378,29.9378,47298.0692
2005-05-20 11:30:00,46.08,46.08,46.01,46.04,84656.68913515366,29.9378,29.9378,29.8923,29.9118,84656.6891
2005-05-20 11:35:00,46.04,46.06,46.01,46.05,48212.04158574203,29.9118,29.9248,29.8923,29.9183,48212.0416
2005-05-20 11:40:00,46.05,46.07,46.03,46.05,39072.31806237861,29.9183,29.9313,29.9053,29.9183,39072.3181
2005-05-20 11:45:00,46.05,46.08,46.02,46.05,1233976.9221981035,29.9183,29.9378,29.8988,29.9183,1233976.9222
2005-05-20 11:50:00,46.05,46.05,46.01,46.01,24791.50005712328,29.9183,29.9183,29.8923,29.8923,24791.5001
2005-05-20 11:55:00,46.01,46.05,46.01,46.04,60207.92871015652,29.8923,29.9183,29.8923,29.9118,60207.9287
2005-05-20 12:00:00,46.02,46.05,46.01,46.01,27990.40329030047,29.8988,29.9183,29.8923,29.8923,27990.4033
2005-05-20 12:05:00,46.01,46.02,45.99,46.0,59522.44944590426,29.8923,29.8988,29.8793,29.8858,59522.4494
2005-05-20 12:10:00,45.99,46.01,45.94,45.95,60207.92871015652,29.8793,29.8923,29.8468,29.8533,60207.9287
2005-05-20 12:15:00,45.95,45.96,45.91,45.93,33017.25122815035,29.8533,29.8598,29.8274,29.8404,33017.2512
2005-05-20 12:20:00,45.93,45.97,45.92,45.96,26505.19821775392,29.8404,29.8663,29.8339,29.8598,26505.1982
2005-05-20 12:25:00,45.96,45.97,45.94,45.95,37358.61990174797,29.8598,29.8663,29.8468,29.8533,37358.6199
2005-05-20 12:30:00,45.96,46.01,45.96,46.01,26048.212041585743,29.8598,29.8923,29.8598,29.8923,26048.212
2005-05-20 12:35:00,46.01,46.02,45.97,45.97,14623.55763738147,29.8923,29.8988,29.8663,29.8663,14623.5576
2005-05-20 12:40:00,45.97,45.99,45.97,45.98,8568.490803153205,29.8663,29.8793,29.8663,29.8728,8568.4908
2005-05-20 12:45:00,45.99,45.99,45.97,45.99,8111.504626985034,29.8793,29.8793,29.8663,29.8793,8111.5046
2005-05-20 12:50:00,45.98,46.01,45.98,46.0,19650.40557523135,29.8728,29.8923,29.8728,29.8858,19650.4056
2005-05-20 12:55:00,46.01,46.04,46.01,46.03,12795.612932708786,29.8923,29.9118,29.8923,29.9053,12795.6129
2005-05-20 13:00:00,46.03,46.1,46.02,46.1,15537.529989717812,29.9053,29.9508,29.8988,29.9508,15537.53
2005-05-20 13:05:00,46.08,46.1,46.06,46.09,22735.062264366505,29.9378,29.9508,29.9248,29.9443,22735.0623
2005-05-20 13:10:00,46.09,46.09,46.08,46.09,13938.078373129212,29.9443,29.9443,29.9378,29.9443,13938.0784
2005-05-20 13:15:00,46.1,46.1,46.08,46.1,9825.202787615675,29.9508,29.9508,29.9378,29.9508,9825.2028
2005-05-20 13:20:00,46.1,46.11,46.04,46.05,18165.200502684795,29.9508,29.9573,29.9118,29.9183,18165.2005
2005-05-20 13:25:00,46.06,46.14,46.06,46.13,13938.078373129212,29.9248,29.9768,29.9248,29.9703,13938.0784
2005-05-20 13:30:00,46.14,46.15,46.1,46.15,18393.69359076888,29.9768,29.9833,29.9508,29.9833,18393.6936
2005-05-20 13:35:00,46.15,46.16,46.14,46.15,13366.845652919,29.9833,29.9898,29.9768,29.9833,13366.8457
2005-05-20 13:40:00,46.15,46.15,46.14,46.15,14052.324917171256,29.9833,29.9833,29.9768,29.9833,14052.3249
2005-05-20 13:45:00,46.14,46.2,46.14,46.2,13252.599108876955,29.9768,30.0158,29.9768,30.0158,13252.5991
2005-05-20 13:50:00,46.21,46.24,46.2,46.2,26505.19821775392,30.0223,30.0418,30.0158,30.0158,26505.1982
2005-05-20 13:55:00,46.19,46.19,46.13,46.15,9825.202787615675,30.0093,30.0093,29.9703,29.9833,9825.2028
2005-05-20 14:00:00,46.14,46.16,46.14,46.16,8454.244259111161,29.9768,29.9898,29.9768,29.9898,8454.2443
2005-05-20 14:05:00,46.16,46.18,46.15,46.17,111276.1338969496,29.9898,30.0028,29.9833,29.9963,111276.1339
2005-05-20 14:10:00,46.18,46.28,46.17,46.27,29475.608362847022,30.0028,30.0677,29.9963,30.0612,29475.6084
2005-05-20 14:15:00,46.26,46.27,46.17,46.18,38272.59225408432,30.0547,30.0612,29.9963,30.0028,38272.5923
2005-05-20 14:20:00,46.18,46.24,46.17,46.23,11310.40786016223,30.0028,30.0418,29.9963,30.0353,11310.4079
2005-05-20 14:25:00,46.23,46.23,46.21,46.21,17822.460870558665,30.0353,30.0353,30.0223,30.0223,17822.4609
2005-05-20 14:30:00,46.21,46.27,46.21,46.25,17136.98160630641,30.0223,30.0612,30.0223,30.0483,17136.9816
2005-05-20 14:35:00,46.24,46.26,46.2,46.26,26390.951673711872,30.0418,30.0547,30.0158,30.0547,26390.9517
2005-05-20 14:40:00,46.25,46.29,46.22,46.23,18279.44704672684,30.0483,30.0742,30.0288,30.0353,18279.447
2005-05-20 14:45:00,46.24,46.24,46.18,46.22,19993.14520735748,30.0418,30.0418,30.0028,30.0288,19993.1452
2005-05-20 14:50:00,46.22,46.23,46.18,46.19,13938.078373129212,30.0288,30.0353,30.0028,30.0093,13938.0784
2005-05-20 14:55:00,46.17,46.18,46.15,46.15,16565.748886096197,29.9963,30.0028,29.9833,29.9833,16565.7489
2005-05-20 15:00:00,46.15,46.15,46.09,46.12,18850.67976693705,29.9833,29.9833,29.9443,29.9638,18850.6798
2005-05-20 15:05:00,46.11,46.16,46.11,46.14,16451.502342054155,29.9573,29.9898,29.9573,29.9768,16451.5023
2005-05-20 15:10:00,46.11,46.17,46.1,46.15,27761.910202216382,29.9573,29.9963,29.9508,29.9833,27761.9102
2005-05-20 15:15:00,46.15,46.15,46.1,46.15,18622.18667885297,29.9833,29.9833,29.9508,29.9833,18622.1867
2005-05-20 15:20:00,46.14,46.21,46.14,46.21,35073.68902090712,29.9768,30.0223,29.9768,30.0223,35073.689
2005-05-20 15:25:00,46.21,46.23,46.2,46.22,52896.149891465786,30.0223,30.0353,30.0158,30.0288,52896.1499
2005-05-20 15:30:00,46.22,46.29,46.22,46.28,60093.68216611448,30.0288,30.0742,30.0288,30.0677,60093.6822
2005-05-20 15:35:00,46.29,46.35,46.28,46.35,105106.8205186793,30.0742,30.1132,30.0677,30.1132,105106.8205
2005-05-20 15:40:00,46.34,46.39,46.34,46.38,76659.43105221067,30.1067,30.1392,30.1067,30.1327,76659.4311
2005-05-20 15:45:00,46.38,46.44,46.38,46.43,91854.22140980235,30.1327,30.1717,30.1327,30.1652,91854.2214
2005-05-20 15:50:00,46.44,46.5,46.43,46.47,123043.52793328004,30.1717,30.2107,30.1652,30.1912,123043.5279
2005-05-20 15:55:00,46.46,46.51,46.41,46.43,142693.93350851137,30.1847,30.2172,30.1522,30.1652,142693.9335
2005-05-23 09:30:00,46.35,46.44,46.3,46.44,81115.04626985034,30.1132,30.1717,30.0807,30.1717,81115.0463
2005-05-23 09:35:00,46.46,46.51,46.44,46.44,45241.63144064892,30.1847,30.2172,30.1717,30.1717,45241.6314
2005-05-23 09:40:00,46.44,46.47,46.44,46.45,17251.228150348452,30.1717,30.1912,30.1717,30.1782,17251.2282
2005-05-23 09:45:00,46.45,46.49,46.43,46.48,33359.99086027648,30.1782,30.2042,30.1652,30.1977,33359.9909
2005-05-23 09:50:00,46.47,46.48,46.43,46.43,40329.030046841086,30.1912,30.1977,30.1652,30.1652,40329.03
2005-05-23 09:55:00,46.43,46.55,46.43,46.53,61236.147606534905,30.1652,30.2432,30.1652,30.2302,61236.1476
2005-05-23 10:00:00,46.54,46.55,46.43,46.5,58151.49091739975,30.2367,30.2432,30.1652,30.2107,58151.4909
2005-05-23 10:05:00,46.49,46.57,46.48,46.57,21478.35027990404,30.2042,30.2562,30.1977,30.2562,21478.3503
2005-05-23 10:10:00,46.56,46.58,46.54,46.55,26162.458585627784,30.2497,30.2626,30.2367,30.2432,26162.4586
2005-05-23 10:15:00,46.55,46.6,46.5,46.56,35187.93556494916,30.2432,30.2756,30.2107,30.2497,35187.9356
2005-05-23 10:20:00,46.54,46.57,46.52,46.54,12452.873300582658,30.2367,30.2562,30.2237,30.2367,12452.8733
2005-05-23 10:25:00,46.53,46.57,46.52,46.57,13138.352564834911,30.2302,30.2562,30.2237,30.2562,13138.3526
2005-05-23 10:30:00,46.57,46.69,46.57,46.66,32674.511596024226,30.2562,30.3341,30.2562,30.3146,32674.5116
2005-05-23 10:35:00,46.66,46.66,46.57,46.58,16337.255798012113,30.3146,30.3146,30.2562,30.2626,16337.2558
2005-05-23 10:40:00,46.6,46.63,46.55,46.56,32446.01850794013,30.2756,30.2951,30.2432,30.2497,32446.0185
2005-05-23 10:45:00,46.56,46.56,46.46,46.46,27533.4171141323,30.2497,30.2497,30.1847,30.1847,27533.4171
2005-05-23 10:50:00,46.46,46.48,46.43,46.44,25705.472409459613,30.1847,30.1977,30.1652,30.1717,25705.4724
2005-05-23 10:55:00,46.44,46.44,46.38,46.39,23763.28116074489,30.1717,30.1717,30.1327,30.1392,23763.2812
2005-05-23 11:00:00,46.39,46.39,46.33,46.38,27533.4171141323,30.1392,30.1392,30.1002,30.1327,27533.4171
2005-05-23 11:05:00,46.38,46.41,46.37,46.41,32560.265051982176,30.1327,30.1522,30.1262,30.1522,32560.2651
2005-05-23 11:10:00,46.41,46.5,46.4,46.5,7197.532274648692,30.1522,30.2107,30.1457,30.2107,7197.5323
2005-05-23 11:15:00,46.5,46.5,46.48,46.48,12338.626756540614,30.2107,30.2107,30.1977,30.1977,12338.6268
2005-05-23 11:20:00,46.49,46.5,46.4,46.4,24791.50005712328,30.2042,30.2107,30.1457,30.1457,24791.5001
2005-05-23 11:25:00,46.41,46.45,46.41,46.43,11538.900948246315,30.1522,30.1782,30.1522,30.1652,11538.9009
2005-05-23 11:30:00,46.43,46.49,46.43,46.46,12567.1198446247,30.1652,30.2042,30.1652,30.1847,12567.1198
2005-05-23 11:35:00,46.46,46.46,46.43,46.43,5712.327202102137,30.1847,30.1847,30.1652,30.1652,5712.3272
2005-05-23 11:40:00,46.43,46.43,46.4,46.4,11538.900948246315,30.1652,30.1652,30.1457,30.1457,11538.9009
2005-05-23 11:45:00,46.4,46.42,46.37,46.38,18964.92631097909,30.1457,30.1587,30.1262,30.1327,18964.9263
2005-05-23 11:50:00,46.37,46.39,46.36,46.39,7083.285730606649,30.1262,30.1392,30.1197,30.1392,7083.2857
2005-05-23 11:55:00,46.4,46.5,46.4,46.5,11995.887124414488,30.1457,30.2107,30.1457,30.2107,11995.8871
2005-05-23 12:00:00,46.5,46.56,46.49,46.54,25362.732777333487,30.2107,30.2497,30.2042,30.2367,25362.7328
2005-05-23 12:05:00,46.54,46.54,46.48,46.48,10053.69587569976,30.2367,30.2367,30.1977,30.1977,10053.6959
2005-05-23 12:10:00,46.48,46.52,46.44,46.51,19079.172855021137,30.1977,30.2237,30.1717,30.2172,19079.1729
2005-05-23 12:15:00,46.52,46.52,46.47,46.47,21706.84336798812,30.2237,30.2237,30.1912,30.1912,21706.8434
2005-05-23 12:20:00,46.46,46.48,46.43,46.43,16565.748886096197,30.1847,30.1977,30.1652,30.1652,16565.7489
2005-05-23 12:25:00,46.43,46.48,46.42,46.45,12338.626756540614,30.1652,30.1977,30.1587,30.1782,12338.6268
2005-05-23 12:30:00,46.46,46.51,46.46,46.5,9825.202787615675,30.1847,30.2172,30.1847,30.2107,9825.2028
2005-05-23 12:35:00,46.5,46.54,46.48,46.49,15766.023077801896,30.2107,30.2367,30.1977,30.2042,15766.0231
2005-05-23 12:40:00,46.49,46.5,46.47,46.47,13252.599108876955,30.2042,30.2107,30.1912,30.1912,13252.5991
2005-05-23 12:45:00,46.48,46.49,46.47,46.48,8111.504626985034,30.1977,30.2042,30.1912,30.1977,8111.5046
2005-05-23 12:50:00,46.48,46.48,46.44,46.44,26162.458585627784,30.1977,30.1977,30.1717,30.1717,26162.4586
2005-05-23 12:55:00,46.46,46.49,46.45,46.48,9482.463155489546,30.1847,30.2042,30.1782,30.1977,9482.4632
2005-05-23 13:00:00,46.48,46.5,46.45,46.47,22049.58300011425,30.1977,30.2107,30.1782,30.1912,22049.583
2005-05-23 13:05:00,46.47,46.47,46.41,46.45,17593.96778247458,30.1912,30.1912,30.1522,30.1782,17593.9678
2005-05-23 13:10:00,46.44,46.46,46.43,46.45,3655.8894093453673,30.1717,30.1847,30.1652,30.1782,3655.8894
2005-05-23 13:15:00,46.45,46.48,46.45,46.46,21364.10373586199,30.1782,30.1977,30.1782,30.1847,21364.1037
2005-05-23 13:20:00,46.45,46.53,46.45,46.53,15194.790357591684,30.1782,30.2302,30.1782,30.2302,15194.7904
2005-05-23 13:25:00,46.52,46.52,46.45,46.46,34616.702844738946,30.2237,30.2237,30.1782,30.1847,34616.7028
2005-05-23 13:30:00,46.46,46.57,46.45,46.54,12110.133668456529,30.1847,30.2562,30.1782,30.2367,12110.1337
2005-05-23 13:35:00,46.54,46.54,46.49,46.5,13366.845652919,30.2367,30.2367,30.2042,30.2107,13366.8457
2005-05-23 13:40:00,46.5,46.5,46.45,46.48,17708.214326516623,30.2107,30.2107,30.1782,30.1977,17708.2143
2005-05-23 13:45:00,46.5,46.5,46.43,46.44,22506.569176282417,30.2107,30.2107,30.1652,30.1717,22506.5692
2005-05-23 13:50:00,46.44,46.48,46.44,46.47,7997.258082942991,30.1717,30.1977,30.1717,30.1912,7997.2581
2005-05-23 13:55:00,46.46,46.55,46.46,46.55,13709.585285045128,30.1847,30.2432,30.1847,30.2432,13709.5853
2005-05-23 14:00:00,46.54,46.54,46.51,46.51,13595.338741003085,30.2367,30.2367,30.2172,30.2172,13595.3387
2005-05-23 14:05:00,46.51,46.64,46.5,46.64,38044.09916600023,30.2172,30.3016,30.2107,30.3016,38044.0992
2005-05-23 14:10:00,46.64,46.65,46.59,46.62,24220.267336913057,30.3016,30.3081,30.2691,30.2886,24220.2673
2005-05-23 14:15:00,46.63,46.71,46.62,46.68,36901.6337255798,30.2951,30.3471,30.2886,30.3276,36901.6337
2005-05-23 14:20:00,46.67,46.67,46.62,46.64,25819.71895350166,30.3211,30.3211,30.2886,30.3016,25819.719
2005-05-23 14:25:00,46.64,46.67,46.61,46.62,18736.433222895008,30.3016,30.3211,30.2821,30.2886,18736.4332
2005-05-23 14:30:00,46.63,46.64,46.62,46.62,24563.006969039187,30.2951,30.3016,30.2886,30.2886,24563.007
2005-05-23 14:35:00,46.63,46.64,46.6,46.64,22506.569176282417,30.2951,30.3016,30.2756,30.3016,22506.5692
2005-05-23 14:40:00,46.65,46.65,46.59,46.62,19079.172855021137,30.3081,30.3081,30.2691,30.2886,19079.1729
2005-05-23 14:45:00,46.63,46.65,46.59,46.63,29704.10145093111,30.2951,30.3081,30.2691,30.2951,29704.1015
2005-05-23 14:50:00,46.63,46.65,46.62,46.63,18850.67976693705,30.2951,30.3081,30.2886,30.2951,18850.6798
2005-05-23 14:55:00,46.64,46.66,46.63,46.63,24563.006969039187,30.3016,30.3146,30.2951,30.2951,24563.007
2005-05-23 15:00:00,46.63,46.65,46.62,46.63,51753.68445104536,30.2951,30.3081,30.2886,30.2951,51753.6845
2005-05-23 15:05:00,46.63,46.67,46.62,46.64,43299.4401919342,30.2951,30.3211,30.2886,30.3016,43299.4402
2005-05-23 15:10:00,46.63,46.66,46.57,46.57,39529.30423854679,30.2951,30.3146,30.2562,30.2562,39529.3042
2005-05-23 15:15:00,46.56,46.6,46.56,46.6,27647.66365817434,30.2497,30.2756,30.2497,30.2756,27647.6637
2005-05-23 15:20:00,46.6,46.6,46.53,46.56,33359.99086027648,30.2756,30.2756,30.2302,30.2497,33359.9909
2005-05-23 15:25:00,46.56,46.56,46.51,46.54,32331.771963898093,30.2497,30.2497,30.2172,30.2367,32331.772
2005-05-23 15:30:00,46.54,46.63,46.53,46.61,43070.94710385011,30.2367,30.2951,30.2302,30.2821,43070.9471
2005-05-23 15:35:00,46.62,46.64,46.61,46.64,18507.940134810924,30.2886,30.3016,30.2821,30.3016,18507.9401
2005-05-23 15:40:00,46.63,46.64,46.53,46.56,34273.96321261282,30.2951,30.3016,30.2302,30.2497,34273.9632
2005-05-23 15:45:00,46.57,46.57,46.53,46.53,49583.00011424655,30.2562,30.2562,30.2302,30.2302,49583.0001
2005-05-23 15:50:00,46.53,46.54,46.46,46.46,52096.424083171485,30.2302,30.2367,30.1847,30.1847,52096.4241
2005-05-23 15:55:00,46.47,46.5,46.44,46.49,92425.45413001256,30.1912,30.2107,30.1717,30.2042,92425.4541
2005-05-24 09:30:00,46.26,46.29,46.22,46.28,66262.99554438479,30.0547,30.0742,30.0288,30.0677,66262.9955
2005-05-24 09:35:00,46.27,46.29,46.22,46.22,27990.40329030047,30.0612,30.0742,30.0288,30.0288,27990.4033
2005-05-24 09:40:00,46.22,46.26,46.22,46.25,29018.62218667885,30.0288,30.0547,30.0288,30.0483,29018.6222
2005-05-24 09:45:00,46.24,46.3,46.23,46.25,38958.07151833657,30.0418,30.0807,30.0353,30.0483,38958.0715
2005-05-24 09:50:00,46.25,46.31,46.24,46.24,20450.131383525648,30.0483,30.0872,30.0418,30.0418,20450.1314
2005-05-24 09:55:00,46.24,46.33,46.24,46.31,23077.80189649263,30.0418,30.1002,30.0418,30.0872,23077.8019
2005-05-24 10:00:00,46.31,46.32,46.18,46.21,28904.37564263681,30.0872,30.0937,30.0028,30.0223,28904.3756
2005-05-24 10:05:00,46.21,46.21,46.07,46.08,28104.649834342512,30.0223,30.0223,29.9313,29.9378,28104.6498
2005-05-24 10:10:00,46.08,46.15,46.08,46.1,24334.513880955103,29.9378,29.9833,29.9378,29.9508,24334.5139
2005-05-24 10:15:00,46.09,46.13,46.04,46.09,31874.78578772992,29.9443,29.9703,29.9118,29.9443,31874.7858
2005-05-24 10:20:00,46.08,46.1,46.06,46.08,17022.735062264368,29.9378,29.9508,29.9248,29.9378,17022.7351
2005-05-24 10:25:00,46.09,46.12,46.06,46.06,19421.912487147263,29.9443,29.9638,29.9248,29.9248,19421.9125
2005-05-24 10:30:00,46.06,46.14,46.05,46.13,31989.032331771963,29.9248,29.9768,29.9183,29.9703,31989.0323
2005-05-24 10:35:00,46.11,46.11,46.06,46.09,29589.854906889068,29.9573,29.9573,29.9248,29.9443,29589.8549
2005-05-24 10:40:00,46.08,46.1,46.08,46.09,37472.866445790016,29.9378,29.9508,29.9378,29.9443,37472.8664
2005-05-24 10:45:00,46.08,46.15,46.07,46.12,27647.66365817434,29.9378,29.9833,29.9313,29.9638,27647.6637
2005-05-24 10:50:00,46.12,46.2,46.12,46.18,18507.940134810924,29.9638,30.0158,29.9638,30.0028,18507.9401
2005-05-24 10:55:00,46.18,46.22,46.18,46.22,12795.612932708786,30.0028,30.0288,30.0028,30.0288,12795.6129
2005-05-24 11:00:00,46.21,46.24,46.18,46.24,47640.80886553182,30.0223,30.0418,30.0028,30.0418,47640.8089
2005-05-24 11:05:00,46.23,46.35,46.22,46.31,47183.822689363646,30.0353,30.1132,30.0288,30.0872,47183.8227
2005-05-24 11:10:00,46.31,46.33,46.26,46.28,36901.6337255798,30.0872,30.1002,30.0547,30.0677,36901.6337
2005-05-24 11:15:00,46.29,46.36,46.29,46.32,25248.48623329144,30.0742,30.1197,30.0742,30.0937,25248.4862
2005-05-24 11:20:00,46.32,46.36,46.31,46.35,20792.871015651777,30.0937,30.1197,30.0872,30.1132,20792.871
2005-05-24 11:25:00,46.33,46.36,46.31,46.31,17708.214326516623,30.1002,30.1197,30.0872,30.0872,17708.2143
2005-05-24 11:30:00,46.31,46.37,46.31,46.34,11538.900948246315,30.0872,30.1262,30.0872,30.1067,11538.9009
2005-05-24 11:35:00,46.35,46.37,46.32,46.36,12224.380212498572,30.1132,30.1262,30.0937,30.1197,12224.3802
2005-05-24 11:40:00,46.36,46.39,46.35,46.35,17022.735062264368,30.1197,30.1392,30.1132,30.1132,17022.7351
2005-05-24 11:45:00,46.36,46.38,46.35,46.37,20221.638295441564,30.1197,30.1327,30.1132,30.1262,20221.6383
2005-05-24 11:50:00,46.37,46.38,46.33,46.35,22506.569176282417,30.1262,30.1327,30.1002,30.1132,22506.5692
2005-05-24 11:55:00,46.33,46.34,46.3,46.34,51410.944818919226,30.1002,30.1067,30.0807,30.1067,51410.9448
2005-05-24 12:00:00,46.35,46.39,46.35,46.39,81457.78590197647,30.1132,30.1392,30.1132,30.1392,81457.7859
2005-05-24 12:05:00,46.38,46.4,46.37,46.4,47869.301953615904,30.1327,30.1457,30.1262,30.1457,47869.302
2005-05-24 12:10:00,46.4,46.4,46.36,46.36,72775.04855478121,30.1457,30.1457,30.1197,30.1197,72775.0486
2005-05-24 12:15:00,46.36,46.36,46.34,46.36,37015.88026962185,30.1197,30.1197,30.1067,30.1197,37015.8803
2005-05-24 12:20:00,46.36,46.36,46.3,46.3,13138.352564834911,30.1197,30.1197,30.0807,30.0807,13138.3526
2005-05-24 12:25:00,46.31,46.34,46.31,46.32,18850.67976693705,30.0872,30.1067,30.0872,30.0937,18850.6798
2005-05-24 12:30:00,46.31,46.33,46.28,46.3,131269.2791043071,30.0872,30.1002,30.0677,30.0807,131269.2791
2005-05-24 12:35:00,46.3,46.3,46.23,46.23,14509.311093339427,30.0807,30.0807,30.0353,30.0353,14509.3111
2005-05-24 12:40:00,46.25,46.26,46.24,46.24,49925.739746372674,30.0483,30.0547,30.0418,30.0418,49925.7397
2005-05-24 12:45:00,46.23,46.28,46.21,46.27,34730.94938878099,30.0353,30.0677,30.0223,30.0612,34730.9494
2005-05-24 12:50:00,46.28,46.28,46.23,46.24,7311.778818690735,30.0677,30.0677,30.0353,30.0418,7311.7788
2005-05-24 12:55:00,46.25,46.25,46.24,46.24,8339.99771506912,30.0483,30.0483,30.0418,30.0418,8339.9977
2005-05-24 13:00:00,46.23,46.27,46.23,46.27,7883.011538900948,30.0353,30.0612,30.0353,30.0612,7883.0115
2005-05-24 13:05:00,46.27,46.28,46.25,46.25,22506.569176282417,30.0612,30.0677,30.0483,30.0483,22506.5692
2005-05-24 13:10:00,46.26,46.26,46.23,46.25,11881.640580372445,30.0547,30.0547,30.0353,30.0483,11881.6406
2005-05-24 13:15:00,46.24,46.25,46.22,46.22,10624.928595909974,30.0418,30.0483,30.0288,30.0288,10624.9286
2005-05-24 13:20:00,46.22,46.23,46.2,46.2,7197.532274648692,30.0288,30.0353,30.0158,30.0158,7197.5323
2005-05-24 13:25:00,46.2,46.22,46.2,46.21,6512.053010396436,30.0158,30.0288,30.0158,30.0223,6512.053
2005-05-24 13:30:00,46.22,46.22,46.17,46.18,15766.023077801896,30.0288,30.0288,29.9963,30.0028,15766.0231
2005-05-24 13:35:00,46.18,46.19,46.17,46.18,23877.52770478693,30.0028,30.0093,29.9963,30.0028,23877.5277
2005-05-24 13:40:00,46.19,46.2,46.18,46.2,15651.776533759854,30.0093,30.0158,30.0028,30.0158,15651.7765
2005-05-24 13:45:00,46.19,46.2,46.18,46.18,13481.092196961044,30.0093,30.0158,30.0028,30.0028,13481.0922
2005-05-24 13:50:00,46.18,46.19,46.15,46.16,36330.40100536959,30.0028,30.0093,29.9833,29.9898,36330.401
2005-05-24 13:55:00,46.16,46.2,46.16,46.2,12567.1198446247,29.9898,30.0158,29.9898,30.0158,12567.1198
2005-05-24 14:00:00,46.2,46.29,46.16,46.19,58151.49091739975,30.0158,30.0742,29.9898,30.0093,58151.4909
2005-05-24 14:05:00,46.17,46.3,46.15,46.26,26847.937849880043,29.9963,30.0807,29.9833,30.0547,26847.9378
2005-05-24 14:10:00,46.27,46.31,46.2,46.23,49011.76739403633,30.0612,30.0872,30.0158,30.0353,49011.7674
2005-05-24 14:15:00,46.23,46.27,46.19,46.19,21821.08991203016,30.0353,30.0612,30.0093,30.0093,21821.0899
2005-05-24 14:20:00,46.22,46.28,46.21,46.25,23192.048440534672,30.0288,30.0677,30.0223,30.0483,23192.0484
2005-05-24 14:25:00,46.25,46.26,46.19,46.24,12452.873300582658,30.0483,30.0547,30.0093,30.0418,12452.8733
2005-05-24 14:30:00,46.23,46.28,46.21,46.22,19764.6521192734,30.0353,30.0677,30.0223,30.0288,19764.6521
2005-05-24 14:35:00,46.22,46.24,46.18,46.22,18850.67976693705,30.0288,30.0418,30.0028,30.0288,18850.6798
2005-05-24 14:40:00,46.21,46.22,46.11,46.18,40786.01622300925,30.0223,30.0288,29.9573,30.0028,40786.0162
2005-05-24 14:45:00,46.18,46.22,46.15,46.2,30960.81343539358,30.0028,30.0288,29.9833,30.0158,30960.8134
2005-05-24 14:50:00,46.19,46.22,46.15,46.18,23763.28116074489,30.0093,30.0288,29.9833,30.0028,23763.2812
2005-05-24 14:55:00,46.2,46.24,46.15,46.24,25362.732777333487,30.0158,30.0418,29.9833,30.0418,25362.7328
2005-05-24 15:00:00,46.24,46.24,46.18,46.22,21249.85719181995,30.0418,30.0418,30.0028,30.0288,21249.8572
2005-05-24 15:05:00,46.22,46.25,46.19,46.25,24106.02079287101,30.0288,30.0483,30.0093,30.0483,24106.0208
2005-05-24 15:10:00,46.26,46.29,46.19,46.23,43185.19364789215,30.0547,30.0742,30.0093,30.0353,43185.1936
2005-05-24 15:15:00,46.24,46.26,46.19,46.19,22506.569176282417,30.0418,30.0547,30.0093,30.0093,22506.5692
2005-05-24 15:20:00,46.19,46.23,46.18,46.23,51296.698274877184,30.0093,30.0353,30.0028,30.0353,51296.6983
2005-05-24 15:25:00,46.23,46.34,46.23,46.29,69804.63840968811,30.0353,30.1067,30.0353,30.0742,69804.6384
2005-05-24 15:30:00,46.31,46.35,46.3,46.34,49126.01393807837,30.0872,30.1132,30.0807,30.1067,49126.0139
2005-05-24 15:35:00,46.34,46.37,46.32,46.36,33359.99086027648,30.1067,30.1262,30.0937,30.1197,33359.9909
2005-05-24 15:40:00,46.32,46.36,46.24,46.25,38615.33188621044,30.0937,30.1197,30.0418,30.0483,38615.3319
2005-05-24 15:45:00,46.26,46.31,46.24,46.28,64892.03701588027,30.0547,30.0872,30.0418,30.0677,64892.037
2005-05-24 15:50:00,46.29,46.29,46.23,46.26,58037.24437335771,30.0742,30.0742,30.0353,30.0547,58037.2444
2005-05-24 15:55:00,46.26,46.3,46.26,46.3,78373.12921284132,30.0547,30.0807,30.0547,30.0807,78373.1292
2005-05-25 09:30:00,46.13,46.26,46.13,46.25,56095.05312464298,29.9703,30.0547,29.9703,30.0483,56095.0531
2005-05-25 09:35:00,46.24,46.32,46.18,46.21,41585.74203130356,30.0418,30.0937,30.0028,30.0223,41585.742
2005-05-25 09:40:00,46.21,46.23,46.11,46.18,41357.24894321947,30.0223,30.0353,29.9573,30.0028,41357.2489
2005-05-25 09:45:00,46.16,46.19,46.11,46.19,25362.732777333487,29.9898,30.0093,29.9573,30.0093,25362.7328
2005-05-25 09:50:00,46.21,46.22,46.18,46.19,38501.0853421684,30.0223,30.0288,30.0028,30.0093,38501.0853
2005-05-25 09:55:00,46.19,46.26,46.19,46.22,28333.1429224266,30.0093,30.0547,30.0093,30.0288,28333.1429
2005-05-25 10:00:00,46.23,46.35,46.19,46.27,104307.09471038502,30.0353,30.1132,30.0093,30.0612,104307.0947
2005-05-25 10:05:00,46.25,46.29,46.21,46.21,22849.308808408547,30.0483,30.0742,30.0223,30.0223,22849.3088
2005-05-25 10:10:00,46.21,46.22,46.14,46.16,29361.36181880498,30.0223,30.0288,29.9768,29.9898,29361.3618
2005-05-25 10:15:00,46.16,46.17,46.08,46.15,18736.433222895008,29.9898,29.9963,29.9378,29.9833,18736.4332
2005-05-25 10:20:00,46.15,46.15,46.09,46.11,14395.064549297384,29.9833,29.9833,29.9443,29.9573,14395.0645
2005-05-25 10:25:00,46.1,46.13,46.07,46.08,12452.873300582658,29.9508,29.9703,29.9313,29.9378,12452.8733
2005-05-25 10:30:00,46.08,46.09,46.0,46.03,31989.032331771963,29.9378,29.9443,29.8858,29.9053,31989.0323
2005-05-25 10:35:00,46.01,46.01,45.95,45.95,33474.23740431852,29.8923,29.8923,29.8533,29.8533,33474.2374
2005-05-25 10:40:00,45.96,45.98,45.94,45.97,22735.062264366505,29.8598,29.8728,29.8468,29.8663,22735.0623
2005-05-25 10:45:00,45.96,45.97,45.93,45.94,34502.456300696904,29.8598,29.8663,29.8404,29.8468,34502.4563
2005-05-25 10:50:00,45.94,45.95,45.88,45.94,55523.820404432765,29.8468,29.8533,29.8079,29.8468,55523.8204
2005-05-25 10:55:00,45.94,45.97,45.91,45.95,22735.062264366505,29.8468,29.8663,29.8274,29.8533,22735.0623
2005-05-25 11:00:00,45.95,45.99,45.94,45.94,19650.40557523135,29.8533,29.8793,29.8468,29.8468,19650.4056
2005-05-25 11:05:00,45.94,45.99,45.94,45.99,11196.161316120188,29.8468,29.8793,29.8468,29.8793,11196.1613
2005-05-25 11:10:00,45.99,46.01,45.93,45.96,21935.336456072204,29.8793,29.8923,29.8404,29.8598,21935.3365
2005-05-25 11:15:00,45.94,45.97,45.93,45.96,23534.7880726608,29.8468,29.8663,29.8404,29.8598,23534.7881
2005-05-25 11:20:00,45.96,46.01,45.95,45.98,26619.44476179596,29.8598,29.8923,29.8533,29.8728,26619.4448
2005-05-25 11:25:00,45.99,46.0,45.96,46.0,9482.463155489546,29.8793,29.8858,29.8598,29.8858,9482.4632
2005-05-25 11:30:00,46.0,46.08,46.0,46.07,22849.308808408547,29.8858,29.9378,29.8858,29.9313,22849.3088
2005-05-25 11:35:00,46.07,46.08,46.01,46.02,14737.804181423511,29.9313,29.9378,29.8923,29.8988,14737.8042
2005-05-25 11:40:00,46.02,46.05,46.01,46.01,15423.283445675768,29.8988,29.9183,29.8923,29.8923,15423.2834
2005-05-25 11:45:00,46.01,46.03,45.98,45.98,21364.10373586199,29.8923,29.9053,29.8728,29.8728,21364.1037
2005-05-25 11:50:00,46.0,46.01,45.98,46.01,7654.518450816863,29.8858,29.8923,29.8728,29.8923,7654.5185
2005-05-25 11:55:00,46.0,46.02,45.98,45.98,10396.435507825889,29.8858,29.8988,29.8728,29.8728,10396.4355
2005-05-25 12:00:00,45.99,46.01,45.99,46.01,14966.297269507597,29.8793,29.8923,29.8793,29.8923,14966.2973
2005-05-25 12:05:00,46.01,46.1,46.01,46.08,10967.668228036102,29.8923,29.9508,29.8923,29.9378,10967.6682
2005-05-25 12:10:00,46.08,46.08,46.03,46.03,16679.99543013824,29.9378,29.9378,29.9053,29.9053,16679.9954
2005-05-25 12:15:00,46.04,46.05,46.01,46.02,8911.230435279333,29.9118,29.9183,29.8923,29.8988,8911.2304
2005-05-25 12:20:00,46.04,46.04,45.98,46.0,12110.133668456529,29.9118,29.9118,29.8728,29.8858,12110.1337
2005-05-25 12:25:00,45.99,46.02,45.99,46.01,7311.778818690735,29.8793,29.8988,29.8793,29.8923,7311.7788
2005-05-25 12:30:00,46.01,46.01,45.99,46.01,15537.529989717812,29.8923,29.8923,29.8793,29.8923,15537.53
2005-05-25 12:35:00,46.01,46.01,46.01,46.01,6512.053010396436,29.8923,29.8923,29.8923,29.8923,6512.053
2005-05-25 12:40:00,46.01,46.04,46.01,46.01,15880.26962184394,29.8923,29.9118,29.8923,29.8923,15880.2696
2005-05-25 12:45:00,46.01,46.01,45.99,46.01,7197.532274648692,29.8923,29.8923,29.8793,29.8923,7197.5323
2005-05-25 12:50:00,46.01,46.02,46.0,46.01,22620.81572032446,29.8923,29.8988,29.8858,29.8923,22620.8157
2005-05-25 12:55:00,46.0,46.01,45.98,46.01,8339.99771506912,29.8858,29.8923,29.8728,29.8923,8339.9977
2005-05-25 13:00:00,46.01,46.02,46.01,46.01,12909.85947675083,29.8923,29.8988,29.8923,29.8923,12909.8595
2005-05-25 13:05:00,46.01,46.02,46.01,46.01,6512.053010396436,29.8923,29.8988,29.8923,29.8923,6512.053
2005-05-25 13:10:00,46.01,46.02,46.01,46.01,13366.845652919,29.8923,29.8988,29.8923,29.8923,13366.8457
2005-05-25 13:15:00,46.01,46.01,46.01,46.01,12338.626756540614,29.8923,29.8923,29.8923,29.8923,12338.6268
2005-05-25 13:20:00,46.01,46.01,46.01,46.01,27190.67748200617,29.8923,29.8923,29.8923,29.8923,27190.6775
2005-05-25 13:25:00,46.01,46.02,45.95,45.96,45470.12452873301,29.8923,29.8988,29.8533,29.8598,45470.1245
2005-05-25 13:30:00,45.97,45.99,45.96,45.97,18393.69359076888,29.8663,29.8793,29.8598,29.8663,18393.6936
2005-05-25 13:35:00,45.97,46.01,45.97,46.01,10167.942419741805,29.8663,29.8923,29.8663,29.8923,10167.9424
2005-05-25 13:40:00,46.01,46.01,45.99,46.01,16565.748886096197,29.8923,29.8923,29.8793,29.8923,16565.7489
2005-05-25 13:45:00,46.01,46.01,45.97,45.97,11310.40786016223,29.8923,29.8923,29.8663,29.8663,11310.4079
2005-05-25 13:50:00,45.98,46.03,45.98,46.02,73117.78818690735,29.8728,29.9053,29.8728,29.8988,73117.7882
2005-05-25 13:55:00,46.02,46.08,46.02,46.07,28790.129098594767,29.8988,29.9378,29.8988,29.9313,28790.1291
2005-05-25 14:00:00,46.07,46.08,46.07,46.08,19193.41939906318,29.9313,29.9378,29.9313,29.9378,19193.4194
2005-05-25 14:05:00,46.08,46.09,46.08,46.08,31417.79961156175,29.9378,29.9443,29.9378,29.9378,31417.7996
2005-05-25 14:10:00,46.09,46.1,46.06,46.07,37244.37335770593,29.9443,29.9508,29.9248,29.9313,37244.3734
2005-05-25 14:15:00,46.07,46.08,46.07,46.07,13823.83182908717,29.9313,29.9378,29.9313,29.9313,13823.8318
2005-05-25 14:20:00,46.08,46.08,46.04,46.04,52439.16371529761,29.9378,29.9378,29.9118,29.9118,52439.1637
2005-05-25 14:25:00,46.04,46.12,46.04,46.12,30503.82725922541,29.9118,29.9638,29.9118,29.9638,30503.8273
2005-05-25 14:30:00,46.15,46.33,46.13,46.31,121444.07631669144,29.9833,30.1002,29.9703,30.0872,121444.0763
2005-05-25 14:35:00,46.3,46.3,46.22,46.23,24905.74660116532,30.0807,30.0807,30.0288,30.0353,24905.7466
2005-05-25 14:40:00,46.24,46.32,46.22,46.24,34273.96321261282,30.0418,30.0937,30.0288,30.0418,34273.9632
2005-05-25 14:45:00,46.24,46.26,46.22,46.25,18736.433222895008,30.0418,30.0547,30.0288,30.0483,18736.4332
2005-05-25 14:50:00,46.26,46.26,46.25,46.25,51182.45173083514,30.0547,30.0547,30.0483,30.0483,51182.4517
2005-05-25 14:55:00,46.25,46.27,46.23,46.26,80886.55318176626,30.0483,30.0612,30.0353,30.0547,80886.5532
2005-05-25 15:00:00,46.26,46.28,46.22,46.22,26962.184393922085,30.0547,30.0677,30.0288,30.0288,26962.1844
2005-05-25 15:05:00,46.2,46.23,46.2,46.22,19421.912487147263,30.0158,30.0353,30.0158,30.0288,19421.9125
2005-05-25 15:10:00,46.22,46.29,46.21,46.22,38615.33188621044,30.0288,30.0742,30.0223,30.0288,38615.3319
2005-05-25 15:15:00,46.23,46.29,46.22,46.22,23192.048440534672,30.0353,30.0742,30.0288,30.0288,23192.0484
2005-05-25 15:20:00,46.22,46.23,46.18,46.18,32331.771963898093,30.0288,30.0353,30.0028,30.0028,32331.772
2005-05-25 15:25:00,46.18,46.18,46.14,46.14,21135.610647777907,30.0028,30.0028,29.9768,29.9768,21135.6106
2005-05-25 15:30:00,46.14,46.17,46.14,46.16,26505.19821775392,29.9768,29.9963,29.9768,29.9898,26505.1982
2005-05-25 15:35:00,46.17,46.22,46.16,46.19,45470.12452873301,29.9963,30.0288,29.9898,30.0093,45470.1245
2005-05-25 15:40:00,46.2,46.2,46.09,46.1,52896.149891465786,30.0158,30.0158,29.9443,29.9508,52896.1499
2005-05-25 15:45:00,46.1,46.11,46.08,46.09,56209.299668685024,29.9508,29.9573,29.9378,29.9443,56209.2997
2005-05-25 15:50:00,46.09,46.12,46.03,46.08,87741.34582428882,29.9443,29.9638,29.9053,29.9378,87741.3458
2005-05-25 15:55:00,46.06,46.13,46.05,46.1,90140.52324917172,29.9248,29.9703,29.9183,29.9508,90140.5232
2005-05-26 09:30:00,46.13,46.17,46.02,46.06,79972.5808294299,29.9703,29.9963,29.8988,29.9248,79972.5808
2005-05-26 09:35:00,46.06,46.08,46.04,46.07,23420.54152861876,29.9248,29.9378,29.9118,29.9313,23420.5415
2005-05-26 09:40:00,46.08,46.08,45.97,46.01,50268.4793784988,29.9378,29.9378,29.8663,29.8923,50268.4794
2005-05-26 09:45:00,46.03,46.08,46.02,46.02,41471.49548726151,29.9053,29.9378,29.8988,29.8988,41471.4955
2005-05-26 09:50:00,46.03,46.03,46.01,46.01,20335.88483948361,29.9053,29.9053,29.8923,29.8923,20335.8848
2005-05-26 09:55:00,46.01,46.03,45.99,46.03,30046.84108305724,29.8923,29.9053,29.8793,29.9053,30046.8411
2005-05-26 10:00:00,46.03,46.17,46.01,46.17,72889.29509882326,29.9053,29.9963,29.8923,29.9963,72889.2951
2005-05-26 10:05:00,46.17,46.22,46.14,46.22,27761.910202216382,29.9963,30.0288,29.9768,30.0288,27761.9102
2005-05-26 10:10:00,46.22,46.24,46.2,46.2,31989.032331771963,30.0288,30.0418,30.0158,30.0158,31989.0323
2005-05-26 10:15:00,46.21,46.26,46.19,46.25,66605.7351765109,30.0223,30.0547,30.0093,30.0483,66605.7352
2005-05-26 10:20:00,46.26,46.29,46.25,46.25,31646.29269964584,30.0547,30.0742,30.0483,30.0483,31646.2927
2005-05-26 10:25:00,46.24,46.27,46.22,46.24,70718.61076202444,30.0418,30.0612,30.0288,30.0418,70718.6108
2005-05-26 10:30:00,46.23,46.29,46.23,46.24,56437.79275676911,30.0353,30.0742,30.0353,30.0418,56437.7928
2005-05-26 10:35:00,46.25,46.3,46.24,46.29,55295.32731634868,30.0483,30.0807,30.0418,30.0742,55295.3273
2005-05-26 10:40:00,46.29,46.33,46.29,46.3,21364.10373586199,30.0742,30.1002,30.0742,30.0807,21364.1037
2005-05-26 10:45:00,46.3,46.32,46.29,46.3,27304.92402604821,30.0807,30.0937,30.0742,30.0807,27304.924
2005-05-26 10:50:00,46.29,46.29,46.17,46.17,26733.691305838,30.0742,30.0742,29.9963,29.9963,26733.6913
2005-05-26 10:55:00,46.17,46.25,46.17,46.24,28218.89637838456,29.9963,30.0483,29.9963,30.0418,28218.8964
2005-05-26 11:00:00,46.24,46.24,46.2,46.21,21364.10373586199,30.0418,30.0418,30.0158,30.0223,21364.1037
2005-05-26 11:05:00,46.22,46.24,46.2,46.22,21364.10373586199,30.0288,30.0418,30.0158,30.0288,21364.1037
2005-05-26 11:10:00,46.22,46.24,46.22,46.24,16794.24197418028,30.0288,30.0418,30.0288,30.0418,16794.242
2005-05-26 11:15:00,46.24,46.26,46.21,46.24,13024.106020792871,30.0418,30.0547,30.0223,30.0418,13024.106
2005-05-26 11:20:00,46.25,46.25,46.22,46.23,8111.504626985034,30.0483,30.0483,30.0288,30.0353,8111.5046
2005-05-26 11:25:00,46.24,46.25,46.21,46.25,18050.95395864276,30.0418,30.0483,30.0223,30.0483,18050.954
2005-05-26 11:30:00,46.24,46.26,46.2,46.2,30618.073803267453,30.0418,30.0547,30.0158,30.0158,30618.0738
2005-05-26 11:35:00,46.2,46.22,46.19,46.22,15537.529989717812,30.0158,30.0288,30.0093,30.0288,15537.53
2005-05-26 11:40:00,46.21,46.22,46.17,46.19,15309.036901633726,30.0223,30.0288,29.9963,30.0093,15309.0369
2005-05-26 11:45:00,46.19,46.19,46.15,46.18,20450.131383525648,30.0093,30.0093,29.9833,30.0028,20450.1314
2005-05-26 11:50:00,46.18,46.19,46.15,46.18,7768.764994858906,30.0028,30.0093,29.9833,30.0028,7768.765
2005-05-26 11:55:00,46.18,46.18,46.15,46.15,50611.21901062493,30.0028,30.0028,29.9833,29.9833,50611.219
2005-05-26 12:00:00,46.15,46.15,46.13,46.14,45013.138352564834,29.9833,29.9833,29.9703,29.9768,45013.1384
2005-05-26 12:05:00,46.14,46.15,46.12,46.12,17479.72123843254,29.9768,29.9833,29.9638,29.9638,17479.7212
2005-05-26 12:10:00,46.12,46.12,46.09,46.1,18964.92631097909,29.9638,29.9638,29.9443,29.9508,18964.9263
2005-05-26 12:15:00,46.1,46.12,46.09,46.12,15766.023077801896,29.9508,29.9638,29.9443,29.9638,15766.0231
2005-05-26 12:20:00,46.11,46.13,46.08,46.13,18622.18667885297,29.9573,29.9703,29.9378,29.9703,18622.1867
2005-05-26 12:25:00,46.13,46.15,46.11,46.12,26048.212041585743,29.9703,29.9833,29.9573,29.9638,26048.212
2005-05-26 12:30:00,46.13,46.13,46.09,46.11,8339.99771506912,29.9703,29.9703,29.9443,29.9573,8339.9977
2005-05-26 12:35:00,46.13,46.13,46.09,46.11,10510.68205186793,29.9703,29.9703,29.9443,29.9573,10510.6821
2005-05-26 12:40:00,46.11,46.13,46.08,46.13,34502.456300696904,29.9573,29.9703,29.9378,29.9703,34502.4563
2005-05-26 12:45:00,46.13,46.15,46.13,46.15,25705.472409459613,29.9703,29.9833,29.9703,29.9833,25705.4724
2005-05-26 12:50:00,46.15,46.17,46.14,46.15,58151.49091739975,29.9833,29.9963,29.9768,29.9833,58151.4909
2005-05-26 12:55:00,46.15,46.18,46.14,46.18,23991.774248828973,29.9833,30.0028,29.9768,30.0028,23991.7742
2005-05-26 13:00:00,46.15,46.15,46.11,46.11,41357.24894321947,29.9833,29.9833,29.9573,29.9573,41357.2489
2005-05-26 13:05:00,46.1,46.12,46.07,46.11,66377.24208842682,29.9508,29.9638,29.9313,29.9573,66377.2421
2005-05-26 13:10:00,46.11,46.11,46.09,46.1,16565.748886096197,29.9573,29.9573,29.9443,29.9508,16565.7489
2005-05-26 13:15:00,46.11,46.11,46.02,46.02,27304.92402604821,29.9573,29.9573,29.8988,29.8988,27304.924
2005-05-26 13:20:00,46.03,46.04,45.99,46.03,35759.16828515937,29.9053,29.9118,29.8793,29.9053,35759.1683
2005-05-26 13:25:00,46.02,46.02,46.01,46.01,16337.255798012113,29.8988,29.8988,29.8923,29.8923,16337.2558
2005-05-26 13:30:00,46.01,46.02,46.01,46.02,16108.762709928023,29.8923,29.8988,29.8923,29.8988,16108.7627
2005-05-26 13:35:00,46.01,46.08,46.01,46.08,26048.212041585743,29.8923,29.9378,29.8923,29.9378,26048.212
2005-05-26 13:40:00,46.09,46.09,46.07,46.08,13138.352564834911,29.9443,29.9443,29.9313,29.9378,13138.3526
2005-05-26 13:45:00,46.08,46.08,46.07,46.08,14966.297269507597,29.9378,29.9378,29.9313,29.9378,14966.2973
2005-05-26 13:50:00,46.08,46.11,46.07,46.1,16451.502342054155,29.9378,29.9573,29.9313,29.9508,16451.5023
2005-05-26 13:55:00,46.09,46.15,46.09,46.15,30503.82725922541,29.9443,29.9833,29.9443,29.9833,30503.8273
2005-05-26 14:00:00,46.15,46.15,46.13,46.13,26162.458585627784,29.9833,29.9833,29.9703,29.9703,26162.4586
2005-05-26 14:05:00,46.13,46.15,46.11,46.15,40329.030046841086,29.9703,29.9833,29.9573,29.9833,40329.03
2005-05-26 14:10:00,46.15,46.15,46.12,46.14,22963.55535245059,29.9833,29.9833,29.9638,29.9768,22963.5554
2005-05-26 14:15:00,46.14,46.17,46.12,46.16,29704.10145093111,29.9768,29.9963,29.9638,29.9898,29704.1015
2005-05-26 14:20:00,46.16,46.17,46.15,46.15,21249.85719181995,29.9898,29.9963,29.9833,29.9833,21249.8572
2005-05-26 14:25:00,46.15,46.21,46.15,46.21,35073.68902090712,29.9833,30.0223,29.9833,30.0223,35073.689
2005-05-26 14:30:00,46.21,46.21,46.17,46.17,25362.732777333487,30.0223,30.0223,29.9963,29.9963,25362.7328
2005-05-26 14:35:00,46.18,46.18,46.14,46.14,18393.69359076888,30.0028,30.0028,29.9768,29.9768,18393.6936
2005-05-26 14:40:00,46.14,46.16,46.12,46.14,17136.98160630641,29.9768,29.9898,29.9638,29.9768,17136.9816
2005-05-26 14:45:00,46.15,46.15,46.1,46.1,12681.366388666744,29.9833,29.9833,29.9508,29.9508,12681.3664
2005-05-26 14:50:00,46.1,46.14,46.1,46.14,13938.078373129212,29.9508,29.9768,29.9508,29.9768,13938.0784
2005-05-26 14:55:00,46.15,46.15,46.13,46.13,9025.476979321376,29.9833,29.9833,29.9703,29.9703,9025.477
2005-05-26 15:00:00,46.13,46.17,46.13,46.13,34845.19593282303,29.9703,29.9963,29.9703,29.9703,34845.1959
2005-05-26 15:05:00,46.14,46.16,46.13,46.16,26390.951673711872,29.9768,29.9898,29.9703,29.9898,26390.9517
2005-05-26 15:10:00,46.16,46.16,46.15,46.15,21364.10373586199,29.9898,29.9898,29.9833,29.9833,21364.1037
2005-05-26 15:15:00,46.15,46.15,46.15,46.15,27647.66365817434,29.9833,29.9833,29.9833,29.9833,27647.6637
2005-05-26 15:20:00,46.15,46.2,46.15,46.2,77002.1706843368,29.9833,30.0158,29.9833,30.0158,77002.1707
2005-05-26 15:25:00,46.2,46.21,46.17,46.19,18622.18667885297,30.0158,30.0223,29.9963,30.0093,18622.1867
2005-05-26 15:30:00,46.2,46.22,46.18,46.22,30618.073803267453,30.0158,30.0288,30.0028,30.0288,30618.0738
2005-05-26 15:35:00,46.21,46.36,46.21,46.32,118245.17308351422,30.0223,30.1197,30.0223,30.0937,118245.1731
2005-05-26 15:40:00,46.33,46.34,46.3,46.32,69119.15914543586,30.1002,30.1067,30.0807,30.0937,69119.1591
2005-05-26 15:45:00,46.32,46.34,46.27,46.27,71861.07620244488,30.0937,30.1067,30.0612,30.0612,71861.0762
2005-05-26 15:50:00,46.28,46.28,46.21,46.26,66948.47480863704,30.0677,30.0677,30.0223,30.0547,66948.4748
2005-05-26 15:55:00,46.24,46.31,46.24,46.27,71289.84348223466,30.0418,30.0872,30.0418,30.0612,71289.8435
2005-05-27 09:30:00,46.29,46.35,46.26,46.3,75059.97943562207,30.0742,30.1132,30.0547,30.0807,75059.9794
2005-05-27 09:35:00,46.3,46.33,46.29,46.3,53124.64297954987,30.0807,30.1002,30.0742,30.0807,53124.643
2005-05-27 09:40:00,46.3,46.3,46.21,46.28,64092.31120758597,30.0807,30.0807,30.0223,30.0677,64092.3112
2005-05-27 09:45:00,46.28,46.29,46.23,46.29,46955.32960127956,30.0677,30.0742,30.0353,30.0742,46955.3296
2005-05-27 09:50:00,46.29,46.3,46.28,46.29,61121.90106249286,30.0742,30.0807,30.0677,30.0742,61121.9011
2005-05-27 09:55:00,46.29,46.34,46.29,46.3,18165.200502684795,30.0742,30.1067,30.0742,30.0807,18165.2005
2005-05-27 10:00:00,46.3,46.33,46.29,46.3,20221.638295441564,30.0807,30.1002,30.0742,30.0807,20221.6383
2005-05-27 10:05:00,46.3,46.37,46.3,46.37,18507.940134810924,30.0807,30.1262,30.0807,30.1262,18507.9401
2005-05-27 10:10:00,46.37,46.38,46.33,46.37,34045.470124528736,30.1262,30.1327,30.1002,30.1262,34045.4701
2005-05-27 10:15:00,46.36,46.38,46.36,46.38,27076.430937964127,30.1197,30.1327,30.1197,30.1327,27076.4309
2005-05-27 10:20:00,46.37,46.38,46.36,46.36,27190.67748200617,30.1262,30.1327,30.1197,30.1197,27190.6775
2005-05-27 10:25:00,46.37,46.43,46.36,46.42,39529.30423854679,30.1262,30.1652,30.1197,30.1587,39529.3042
2005-05-27 10:30:00,46.42,46.47,46.42,46.47,28561.636010510683,30.1587,30.1912,30.1587,30.1912,28561.636
2005-05-27 10:35:00,46.47,46.47,46.43,46.43,23877.52770478693,30.1912,30.1912,30.1652,30.1652,23877.5277
2005-05-27 10:40:00,46.43,46.47,46.43,46.44,30389.580715183365,30.1652,30.1912,30.1652,30.1717,30389.5807
2005-05-27 10:45:00,46.43,46.46,46.43,46.46,18279.44704672684,30.1652,30.1847,30.1652,30.1847,18279.447
2005-05-27 10:50:00,46.46,46.51,46.46,46.51,60664.91488632469,30.1847,30.2172,30.1847,30.2172,60664.9149
2005-05-27 10:55:00,46.51,46.55,46.51,46.53,44898.89180852279,30.2172,30.2432,30.2172,30.2302,44898.8918
2005-05-27 11:00:00,46.51,46.54,46.51,46.53,17593.96778247458,30.2172,30.2367,30.2172,30.2302,17593.9678
2005-05-27 11:05:00,46.52,46.57,46.52,46.56,29132.868730720897,30.2237,30.2562,30.2237,30.2497,29132.8687
2005-05-27 11:10:00,46.55,46.56,46.54,46.54,31417.79961156175,30.2432,30.2497,30.2367,30.2367,31417.7996
2005-05-27 11:15:00,46.54,46.55,46.53,46.53,13138.352564834911,30.2367,30.2432,30.2302,30.2302,13138.3526
2005-05-27 11:20:00,46.53,46.56,46.53,46.56,25933.9654975437,30.2302,30.2497,30.2302,30.2497,25933.9655
2005-05-27 11:25:00,46.57,46.57,46.55,46.56,30046.84108305724,30.2562,30.2562,30.2432,30.2497,30046.8411
2005-05-27 11:30:00,46.55,46.57,46.52,46.53,15080.54381354964,30.2432,30.2562,30.2237,30.2302,15080.5438
2005-05-27 11:35:00,46.53,46.54,46.52,46.53,20792.871015651777,30.2302,30.2367,30.2237,30.2302,20792.871
2005-05-27 11:40:00,46.53,46.55,46.53,46.54,6169.313378270307,30.2302,30.2432,30.2302,30.2367,6169.3134
2005-05-27 11:45:00,46.54,46.54,46.51,46.52,17022.735062264368,30.2367,30.2367,30.2172,30.2237,17022.7351
2005-05-27 11:50:00,46.52,46.52,46.5,46.51,26048.212041585743,30.2237,30.2237,30.2107,30.2172,26048.212
2005-05-27 11:55:00,46.52,46.56,46.5,46.51,23649.034616702844,30.2237,30.2497,30.2107,30.2172,23649.0346
2005-05-27 12:00:00,46.51,46.52,46.5,46.5,7768.764994858906,30.2172,30.2237,30.2107,30.2107,7768.765
2005-05-27 12:05:00,46.5,46.5,46.49,46.5,14852.050725465557,30.2107,30.2107,30.2042,30.2107,14852.0507
2005-05-27 12:10:00,46.5,46.57,46.49,46.57,56323.546212727066,30.2107,30.2562,30.2042,30.2562,56323.5462
2005-05-27 12:15:00,46.56,46.57,46.5,46.55,22620.81572032446,30.2497,30.2562,30.2107,30.2432,22620.8157
2005-05-27 12:20:00,46.55,46.57,46.55,46.57,14166.571461213298,30.2432,30.2562,30.2432,30.2562,14166.5715
2005-05-27 12:25:00,46.56,46.58,46.56,46.57,27876.156746258424,30.2497,30.2626,30.2497,30.2562,27876.1567
2005-05-27 12:30:00,46.56,46.58,46.56,46.57,9482.463155489546,30.2497,30.2626,30.2497,30.2562,9482.4632
2005-05-27 12:35:00,46.59,46.59,46.57,46.57,14852.050725465557,30.2691,30.2691,30.2562,30.2562,14852.0507
2005-05-27 12:40:00,46.57,46.57,46.56,46.57,7883.011538900948,30.2562,30.2562,30.2497,30.2562,7883.0115
2005-05-27 12:45:00,46.57,46.57,46.56,46.56,13595.338741003085,30.2562,30.2562,30.2497,30.2497,13595.3387
2005-05-27 12:50:00,46.56,46.58,46.54,46.57,22620.81572032446,30.2497,30.2626,30.2367,30.2562,22620.8157
2005-05-27 12:55:00,46.57,46.58,46.56,46.58,6969.039186564606,30.2562,30.2626,30.2497,30.2626,6969.0392
2005-05-27 13:00:00,46.58,46.61,46.57,46.58,84999.4287672798,30.2626,30.2821,30.2562,30.2626,84999.4288
2005-05-27 13:05:00,46.59,46.61,46.57,46.61,23534.7880726608,30.2691,30.2821,30.2562,30.2821,23534.7881
2005-05-27 13:10:00,46.61,46.61,46.57,46.57,9825.202787615675,30.2821,30.2821,30.2562,30.2562,9825.2028
2005-05-27 13:15:00,46.59,46.61,46.58,46.59,13481.092196961044,30.2691,30.2821,30.2626,30.2691,13481.0922
2005-05-27 13:20:00,46.59,46.61,46.58,46.6,90940.24905746602,30.2691,30.2821,30.2626,30.2756,90940.2491
2005-05-27 13:25:00,46.59,46.59,46.57,46.57,13481.092196961044,30.2691,30.2691,30.2562,30.2562,13481.0922
2005-05-27 13:30:00,46.57,46.6,46.56,46.58,26619.44476179596,30.2562,30.2756,30.2497,30.2626,26619.4448
2005-05-27 13:35:00,46.59,46.65,46.58,46.65,41357.24894321947,30.2691,30.3081,30.2626,30.3081,41357.2489
2005-05-27 13:40:00,46.65,46.68,46.64,46.66,37701.3595338741,30.3081,30.3276,30.3016,30.3146,37701.3595
2005-05-27 13:45:00,46.66,46.69,46.65,46.66,19193.41939906318,30.3146,30.3341,30.3081,30.3146,19193.4194
2005-05-27 13:50:00,46.66,46.67,46.64,46.65,19650.40557523135,30.3146,30.3211,30.3016,30.3081,19650.4056
2005-05-27 13:55:00,46.64,46.66,46.64,46.66,26048.212041585743,30.3016,30.3146,30.3016,30.3146,26048.212
2005-05-27 14:00:00,46.66,46.67,46.65,46.66,13938.078373129212,30.3146,30.3211,30.3081,30.3146,13938.0784
2005-05-27 14:05:00,46.66,46.66,46.65,46.66,60779.16143036673,30.3146,30.3146,30.3081,30.3146,60779.1614
2005-05-27 14:10:00,46.65,46.67,46.62,46.64,17593.96778247458,30.3081,30.3211,30.2886,30.3016,17593.9678
2005-05-27 14:15:00,46.64,46.64,46.62,46.63,12909.85947675083,30.3016,30.3016,30.2886,30.2951,12909.8595
2005-05-27 14:20:00,46.63,46.64,46.6,46.6,11767.3940363304,30.2951,30.3016,30.2756,30.2756,11767.394
2005-05-27 14:25:00,46.6,46.64,46.6,46.63,19993.14520735748,30.2756,30.3016,30.2756,30.2951,19993.1452
2005-05-27 14:30:00,46.63,46.64,46.61,46.64,12110.133668456529,30.2951,30.3016,30.2821,30.3016,12110.1337
2005-05-27 14:35:00,46.64,46.64,46.62,46.62,13709.585285045128,30.3016,30.3016,30.2886,30.2886,13709.5853
2005-05-27 14:40:00,46.63,46.64,46.62,46.64,18622.18667885297,30.2951,30.3016,30.2886,30.3016,18622.1867
2005-05-27 14:45:00,46.63,46.65,46.62,46.62,10739.175139952016,30.2951,30.3081,30.2886,30.2886,10739.1751
2005-05-27 14:50:00,46.63,46.63,46.61,46.63,20450.131383525648,30.2951,30.2951,30.2821,30.2951,20450.1314
2005-05-27 14:55:00,46.63,46.64,46.62,46.64,14395.064549297384,30.2951,30.3016,30.2886,30.3016,14395.0645
2005-05-27 15:00:00,46.64,46.64,46.62,46.64,19421.912487147263,30.3016,30.3016,30.2886,30.3016,19421.9125
2005-05-27 15:05:00,46.63,46.65,46.62,46.63,11081.914772078146,30.2951,30.3081,30.2886,30.2951,11081.9148
2005-05-27 15:10:00,46.63,46.63,46.61,46.63,16908.488518222322,30.2951,30.2951,30.2821,30.2951,16908.4885
2005-05-27 15:15:00,46.62,46.64,46.62,46.62,25362.732777333487,30.2886,30.3016,30.2886,30.2886,25362.7328
2005-05-27 15:20:00,46.62,46.65,46.62,46.65,50611.21901062493,30.2886,30.3081,30.2886,30.3081,50611.219
2005-05-27 15:25:00,46.65,46.68,46.64,46.68,30161.08762709928,30.3081,30.3276,30.3016,30.3276,30161.0876
2005-05-27 15:30:00,46.68,46.68,46.64,46.64,44556.15217639667,30.3276,30.3276,30.3016,30.3016,44556.1522
2005-05-27 15:35:00,46.64,46.64,46.62,46.64,38501.0853421684,30.3016,30.3016,30.2886,30.3016,38501.0853
2005-05-27 15:40:00,46.64,46.7,46.64,46.66,68776.41951330972,30.3016,30.3406,30.3016,30.3146,68776.4195
2005-05-27 15:45:00,46.66,46.66,46.61,46.62,52096.424083171485,30.3146,30.3146,30.2821,30.2886,52096.4241
2005-05-27 15:50:00,46.6,46.61,46.52,46.57,50496.97246658288,30.2756,30.2821,30.2237,30.2562,50496.9725
2005-05-27 15:55:00,46.57,46.64,46.54,46.6,69690.39186564606,30.2562,30.3016,30.2367,30.2756,69690.3919
2005-05-31 09:30:00,46.71,46.73,46.66,46.73,81229.29281389237,30.3471,30.3601,30.3146,30.3601,81229.2928
2005-05-31 09:35:00,46.69,46.78,46.69,46.71,52324.91717125557,30.3341,30.3926,30.3341,30.3471,52324.9172
2005-05-31 09:40:00,46.71,46.76,46.71,46.74,27876.156746258424,30.3471,30.3796,30.3471,30.3666,27876.1567
2005-05-31 09:45:00,46.74,46.77,46.71,46.76,79515.59465326174,30.3666,30.3861,30.3471,30.3796,79515.5947
2005-05-31 09:50:00,46.76,46.77,46.74,46.74,63521.07848737576,30.3796,30.3861,30.3666,30.3666,63521.0785
2005-05-31 09:55:00,46.75,46.78,46.75,46.77,155146.80680909404,30.3731,30.3926,30.3731,30.3861,155146.8068
2005-05-31 10:00:00,46.76,46.82,46.67,46.67,81800.52553410259,30.3796,30.4186,30.3211,30.3211,81800.5255
2005-05-31 10:05:00,46.68,46.76,46.68,46.74,32331.771963898093,30.3276,30.3796,30.3276,30.3666,32331.772
2005-05-31 10:10:00,46.74,46.76,46.72,46.76,91854.22140980235,30.3666,30.3796,30.3536,30.3796,91854.2214
2005-05-31 10:15:00,46.76,46.78,46.75,46.76,63178.33885524963,30.3796,30.3926,30.3731,30.3796,63178.3389
2005-05-31 10:20:00,46.76,46.77,46.74,46.76,63978.064663543926,30.3796,30.3861,30.3666,30.3796,63978.0647
2005-05-31 10:25:00,46.76,46.82,46.75,46.82,52667.6568033817,30.3796,30.4186,30.3731,30.4186,52667.6568
2005-05-31 10:30:00,46.82,46.85,46.82,46.84,61578.88723866103,30.4186,30.4381,30.4186,30.4316,61578.8872
2005-05-31 10:35:00,46.84,46.84,46.81,46.82,34159.71666857078,30.4316,30.4316,30.4121,30.4186,34159.7167
2005-05-31 10:40:00,46.82,46.85,46.81,46.85,95281.61773106364,30.4186,30.4381,30.4121,30.4381,95281.6177
2005-05-31 10:45:00,46.85,46.87,46.83,46.87,34273.96321261282,30.4381,30.4511,30.4251,30.4511,34273.9632
2005-05-31 10:50:00,46.86,46.88,46.85,46.85,41585.74203130356,30.4446,30.4576,30.4381,30.4381,41585.742
2005-05-31 10:55:00,46.85,46.88,46.85,46.86,93910.65920255912,30.4381,30.4576,30.4381,30.4446,93910.6592
2005-05-31 11:00:00,46.87,46.89,46.85,46.87,61464.64069461899,30.4511,30.4641,30.4381,30.4511,61464.6407
2005-05-31 11:05:00,46.87,46.87,46.85,46.85,34730.94938878099,30.4511,30.4511,30.4381,30.4381,34730.9494
2005-05-31 11:10:00,46.85,46.88,46.85,46.88,78373.12921284132,30.4381,30.4576,30.4381,30.4576,78373.1292
2005-05-31 11:15:00,46.88,46.89,46.86,46.86,101679.42419741803,30.4576,30.4641,30.4446,30.4446,101679.4242
2005-05-31 11:20:00,46.87,46.88,46.85,46.86,70490.11767394036,30.4511,30.4576,30.4381,30.4446,70490.1177
2005-05-31 11:25:00,46.86,46.87,46.83,46.86,38729.57843025248,30.4446,30.4511,30.4251,30.4446,38729.5784
2005-05-31 11:30:00,46.86,46.86,46.85,46.85,51410.944818919226,30.4446,30.4446,30.4381,30.4381,51410.9448
2005-05-31 11:35:00,46.85,46.85,46.85,46.85,20564.37792756769,30.4381,30.4381,30.4381,30.4381,20564.3779
2005-05-31 11:40:00,46.85,46.85,46.85,46.85,17365.474694390494,30.4381,30.4381,30.4381,30.4381,17365.4747
2005-05-31 11:45:00,46.85,46.85,46.85,46.85,19421.912487147263,30.4381,30.4381,30.4381,30.4381,19421.9125
2005-05-31 11:50:00,46.85,46.89,46.85,46.89,35073.68902090712,30.4381,30.4641,30.4381,30.4641,35073.689
2005-05-31 11:55:00,46.89,46.92,46.89,46.92,68433.67988118359,30.4641,30.4835,30.4641,30.4835,68433.6799
2005-05-31 12:00:00,46.95,46.99,46.95,46.97,106934.765223352,30.503,30.529,30.503,30.516,106934.7652
2005-05-31 12:05:00,46.96,47.05,46.96,47.04,112190.10624928596,30.5095,30.568,30.5095,30.5615,112190.1062
2005-05-31 12:10:00,47.03,47.04,47.01,47.03,31646.29269964584,30.555,30.5615,30.542,30.555,31646.2927
2005-05-31 12:15:00,47.03,47.06,47.03,47.06,52553.41025933965,30.555,30.5745,30.555,30.5745,52553.4103
2005-05-31 12:20:00,47.06,47.16,47.06,47.15,102593.39654975435,30.5745,30.6395,30.5745,30.633,102593.3965
2005-05-31 12:25:00,47.17,47.25,47.16,47.24,175596.93819261968,30.646,30.6979,30.6395,30.6914,175596.9382
2005-05-31 12:30:00,47.24,47.28,47.21,47.26,179367.0741460071,30.6914,30.7174,30.672,30.7044,179367.0741
2005-05-31 12:35:00,47.25,47.26,47.2,47.2,71404.09002627671,30.6979,30.7044,30.6655,30.6655,71404.09
2005-05-31 12:40:00,47.2,47.22,47.18,47.2,59979.43562207244,30.6655,30.6785,30.6525,30.6655,59979.4356
2005-05-31 12:45:00,47.19,47.2,47.17,47.19,25819.71895350166,30.659,30.6655,30.646,30.659,25819.719
2005-05-31 12:50:00,47.19,47.19,47.13,47.13,88198.33200045698,30.659,30.659,30.62,30.62,88198.332
2005-05-31 12:55:00,47.13,47.13,47.09,47.09,43070.94710385011,30.62,30.62,30.594,30.594,43070.9471
2005-05-31 13:00:00,47.09,47.1,47.08,47.09,39529.30423854679,30.594,30.6005,30.5875,30.594,39529.3042
2005-05-31 13:05:00,47.1,47.1,47.06,47.07,52667.6568033817,30.6005,30.6005,30.5745,30.581,52667.6568
2005-05-31 13:10:00,47.07,47.07,47.03,47.04,63635.3250314178,30.581,30.581,30.555,30.5615,63635.325
2005-05-31 13:15:00,47.04,47.05,47.03,47.05,46612.58996915344,30.5615,30.568,30.555,30.568,46612.59
2005-05-31 13:20:00,47.05,47.09,47.05,47.09,44556.15217639667,30.568,30.594,30.568,30.594,44556.1522
2005-05-31 13:25:00,47.09,47.1,47.07,47.07,22963.55535245059,30.594,30.6005,30.581,30.581,22963.5554
2005-05-31 13:30:00,47.07,47.08,47.06,47.06,14395.064549297384,30.581,30.5875,30.5745,30.5745,14395.0645
2005-05-31 13:35:00,47.06,47.09,47.06,47.06,39872.04387067291,30.5745,30.594,30.5745,30.5745,39872.0439
2005-05-31 13:40:00,47.06,47.09,47.06,47.08,27533.4171141323,30.5745,30.594,30.5745,30.5875,27533.4171
2005-05-31 13:45:00,47.08,47.09,47.07,47.08,137552.83902661945,30.5875,30.594,30.581,30.5875,137552.839
2005-05-31 13:50:00,47.08,47.12,47.08,47.1,41585.74203130356,30.5875,30.6135,30.5875,30.6005,41585.742
2005-05-31 13:55:00,47.1,47.12,47.09,47.1,45812.864160859135,30.6005,30.6135,30.594,30.6005,45812.8642
2005-05-31 14:00:00,47.1,47.11,47.09,47.1,32331.771963898093,30.6005,30.607,30.594,30.6005,32331.772
2005-05-31 14:05:00,47.09,47.13,47.08,47.1,34273.96321261282,30.594,30.62,30.5875,30.6005,34273.9632
2005-05-31 14:10:00,47.1,47.1,47.05,47.08,169427.62481434937,30.6005,30.6005,30.568,30.5875,169427.6248
2005-05-31 14:15:00,47.08,47.12,47.08,47.11,35987.66137324346,30.5875,30.6135,30.5875,30.607,35987.6614
2005-05-31 14:20:00,47.11,47.13,47.11,47.12,17593.96778247458,30.607,30.62,30.607,30.6135,17593.9678
2005-05-31 14:25:00,47.12,47.13,47.12,47.13,90254.76979321377,30.6135,30.62,30.6135,30.62,90254.7698
2005-05-31 14:30:00,47.12,47.2,47.11,47.2,57808.75128527362,30.6135,30.6655,30.607,30.6655,57808.7513
2005-05-31 14:35:00,47.21,47.21,47.18,47.19,276476.6365817434,30.672,30.672,30.6525,30.659,276476.6366
2005-05-31 14:40:00,47.19,47.21,47.17,47.18,77344.91031646293,30.659,30.672,30.646,30.6525,77344.9103
2005-05-31 14:45:00,47.19,47.19,47.16,47.16,24448.760424997145,30.659,30.659,30.6395,30.6395,24448.7604
2005-05-31 14:50:00,47.16,47.19,47.16,47.16,33816.977036444645,30.6395,30.659,30.6395,30.6395,33816.977
2005-05-31 14:55:00,47.16,47.2,47.16,47.18,25705.472409459613,30.6395,30.6655,30.6395,30.6525,25705.4724
2005-05-31 15:00:00,47.19,47.22,47.18,47.19,58951.21672569405,30.659,30.6785,30.6525,30.659,58951.2167
2005-05-31 15:05:00,47.19,47.19,47.18,47.18,26962.184393922085,30.659,30.659,30.6525,30.6525,26962.1844
2005-05-31 15:10:00,47.19,47.19,47.18,47.18,26619.44476179596,30.659,30.659,30.6525,30.6525,26619.4448
2005-05-31 15:15:00,47.19,47.24,47.18,47.2,46041.35724894322,30.659,30.6914,30.6525,30.6655,46041.3572
2005-05-31 15:20:00,47.2,47.23,47.19,47.22,38615.33188621044,30.6655,30.6849,30.659,30.6785,38615.3319
2005-05-31 15:25:00,47.21,47.21,47.16,47.16,51867.9309950874,30.672,30.672,30.6395,30.6395,51867.931
2005-05-31 15:30:00,47.17,47.18,47.1,47.13,161658.85981949046,30.646,30.6525,30.6005,30.62,161658.8598
2005-05-31 15:35:00,47.14,47.15,47.13,47.15,115960.24220267335,30.6265,30.633,30.62,30.633,115960.2422
2005-05-31 15:40:00,47.15,47.2,47.14,47.17,207357.4774363076,30.633,30.6655,30.6265,30.646,207357.4774
2005-05-31 15:45:00,47.17,47.18,47.13,47.18,159373.9289386496,30.646,30.6525,30.62,30.6525,159373.9289
2005-05-31 15:50:00,47.18,47.2,47.17,47.18,150576.94504741233,30.6525,30.6655,30.646,30.6525,150576.945
2005-05-31 15:55:00,47.18,47.19,47.16,47.16,192276.9336227579,30.6525,30.659,30.6395,30.6395,192276.9336
2005-06-01 09:30:00,46.96,47.09,46.95,47.09,172055.29532731636,30.5095,30.594,30.503,30.594,172055.2953
2005-06-01 09:35:00,47.06,47.13,47.06,47.13,57123.27202102137,30.5745,30.62,30.5745,30.62,57123.272
2005-06-01 09:40:00,47.13,47.13,47.03,47.03,58265.73746144179,30.62,30.62,30.555,30.555,58265.7375
2005-06-01 09:45:00,47.02,47.02,46.97,47.01,60779.16143036673,30.5485,30.5485,30.516,30.542,60779.1614
2005-06-01 09:50:00,47.02,47.07,47.01,47.03,36101.90791728551,30.5485,30.581,30.542,30.555,36101.9079
2005-06-01 09:55:00,47.02,47.08,47.02,47.07,57580.258197189534,30.5485,30.5875,30.5485,30.581,57580.2582
2005-06-01 10:00:00,47.08,47.27,47.07,47.27,165657.48886096195,30.5875,30.7109,30.581,30.7109,165657.4889
2005-06-01 10:05:00,47.27,47.4,47.26,47.36,233291.44293385124,30.7109,30.7954,30.7044,30.7694,233291.4429
2005-06-01 10:10:00,47.4,47.49,47.37,47.49,158231.4634982292,30.7954,30.8539,30.7759,30.8539,158231.4635
2005-06-01 10:15:00,47.47,47.62,47.47,47.56,102250.65691762824,30.8409,30.9383,30.8409,30.8993,102250.6569
2005-06-01 10:20:00,47.56,47.59,47.53,47.58,136181.88049811494,30.8993,30.9188,30.8799,30.9123,136181.8805
2005-06-01 10:25:00,47.59,47.62,47.54,47.59,92311.20758597052,30.9188,30.9383,30.8864,30.9188,92311.2076
2005-06-01 10:30:00,47.59,47.6,47.55,47.57,103164.6292699646,30.9188,30.9253,30.8929,30.9058,103164.6293
2005-06-01 10:35:00,47.56,47.56,47.54,47.54,31417.79961156175,30.8993,30.8993,30.8864,30.8864,31417.7996
2005-06-01 10:40:00,47.53,47.57,47.53,47.55,109333.9426482349,30.8799,30.9058,30.8799,30.8929,109333.9426
2005-06-01 10:45:00,47.56,47.56,47.49,47.52,51867.9309950874,30.8993,30.8993,30.8539,30.8734,51867.931
2005-06-01 10:50:00,47.52,47.59,47.52,47.58,81572.03244601851,30.8734,30.9188,30.8734,30.9123,81572.0324
2005-06-01 10:55:00,47.58,47.63,47.56,47.62,122358.04866902776,30.9123,30.9448,30.8993,30.9383,122358.0487
2005-06-01 11:00:00,47.61,47.63,47.6,47.61,81000.79972580829,30.9318,30.9448,30.9253,30.9318,81000.7997
2005-06-01 11:05:00,47.6,47.61,47.58,47.59,67519.70752884726,30.9253,30.9318,30.9123,30.9188,67519.7075
2005-06-01 11:10:00,47.58,47.63,47.58,47.6,51296.698274877184,30.9123,30.9448,30.9123,30.9253,51296.6983
2005-06-01 11:15:00,47.6,47.66,47.6,47.65,87741.34582428882,30.9253,30.9643,30.9253,30.9578,87741.3458
2005-06-01 11:20:00,47.63,47.67,47.63,47.63,52781.903347423744,30.9448,30.9708,30.9448,30.9448,52781.9033
2005-06-01 11:25:00,47.63,47.69,47.63,47.69,43870.67291214441,30.9448,30.9838,30.9448,30.9838,43870.6729
2005-06-01 11:30:00,47.69,47.7,47.68,47.7,122700.7883011539,30.9838,30.9903,30.9773,30.9903,122700.7883
2005-06-01 11:35:00,47.69,47.69,47.63,47.65,56666.28584485319,30.9838,30.9838,30.9448,30.9578,56666.2858
2005-06-01 11:40:00,47.64,47.64,47.6,47.6,32331.771963898093,30.9513,30.9513,30.9253,30.9253,32331.772
2005-06-01 11:45:00,47.6,47.6,47.56,47.57,19193.41939906318,30.9253,30.9253,30.8993,30.9058,19193.4194
2005-06-01 11:50:00,47.57,47.62,47.57,47.6,38958.07151833657,30.9058,30.9383,30.9058,30.9253,38958.0715
2005-06-01 11:55:00,47.61,47.62,47.6,47.6,20335.88483948361,30.9318,30.9383,30.9253,30.9253,20335.8848
2005-06-01 12:00:00,47.61,47.61,47.57,47.58,14737.804181423511,30.9318,30.9318,30.9058,30.9123,14737.8042
2005-06-01 12:05:00,47.57,47.59,47.52,47.53,40214.78350279904,30.9058,30.9188,30.8734,30.8799,40214.7835
2005-06-01 12:10:00,47.53,47.54,47.49,47.5,57351.76510910545,30.8799,30.8864,30.8539,30.8604,57351.7651
2005-06-01 12:15:00,47.49,47.53,47.49,47.49,18393.69359076888,30.8539,30.8799,30.8539,30.8539,18393.6936
2005-06-01 12:20:00,47.49,47.49,47.42,47.43,28904.37564263681,30.8539,30.8539,30.8084,30.8149,28904.3756
2005-06-01 12:25:00,47.42,47.44,47.41,47.42,129898.3205758026,30.8084,30.8214,30.8019,30.8084,129898.3206
2005-06-01 12:30:00,47.42,47.42,47.38,47.42,49354.50702616246,30.8084,30.8084,30.7824,30.8084,49354.507
2005-06-01 12:35:00,47.42,47.44,47.42,47.44,85113.67531132183,30.8084,30.8214,30.8084,30.8214,85113.6753
2005-06-01 12:40:00,47.44,47.46,47.4,47.41,18279.44704672684,30.8214,30.8344,30.7954,30.8019,18279.447
2005-06-01 12:45:00,47.41,47.43,47.41,47.41,26619.44476179596,30.8019,30.8149,30.8019,30.8019,26619.4448
2005-06-01 12:50:00,47.41,47.42,47.39,47.41,13138.352564834911,30.8019,30.8084,30.7889,30.8019,13138.3526
2005-06-01 12:55:00,47.4,47.46,47.39,47.46,25476.97932137553,30.7954,30.8344,30.7889,30.8344,25476.9793
2005-06-01 13:00:00,47.46,47.46,47.42,47.42,13024.106020792871,30.8344,30.8344,30.8084,30.8084,13024.106
2005-06-01 13:05:00,47.42,47.46,47.41,47.42,30618.073803267453,30.8084,30.8344,30.8019,30.8084,30618.0738
2005-06-01 13:10:00,47.42,47.42,47.4,47.41,11995.887124414488,30.8084,30.8084,30.7954,30.8019,11995.8871
2005-06-01 13:15:00,47.41,47.43,47.37,47.39,50839.71209870902,30.8019,30.8149,30.7759,30.7889,50839.7121
2005-06-01 13:20:00,47.4,47.43,47.38,47.42,14509.311093339427,30.7954,30.8149,30.7824,30.8084,14509.3111
2005-06-01 13:25:00,47.42,47.44,47.4,47.42,29361.36181880498,30.8084,30.8214,30.7954,30.8084,29361.3618
2005-06-01 13:30:00,47.43,47.46,47.42,47.42,19764.6521192734,30.8149,30.8344,30.8084,30.8084,19764.6521
2005-06-01 13:35:00,47.42,47.43,47.38,47.41,16794.24197418028,30.8084,30.8149,30.7824,30.8019,16794.242
2005-06-01 13:40:00,47.4,47.42,47.37,47.37,35073.68902090712,30.7954,30.8084,30.7759,30.7759,35073.689
2005-06-01 13:45:00,47.37,47.37,47.32,47.33,40443.27659088313,30.7759,30.7759,30.7434,30.7499,40443.2766
2005-06-01 13:50:00,47.33,47.34,47.3,47.3,43527.93328001828,30.7499,30.7564,30.7304,30.7304,43527.9333
2005-06-01 13:55:00,47.29,47.34,47.27,47.34,46726.83651319548,30.7239,30.7564,30.7109,30.7564,46726.8365
2005-06-01 14:00:00,47.34,47.36,47.3,47.33,36673.14063749572,30.7564,30.7694,30.7304,30.7499,36673.1406
2005-06-01 14:05:00,47.32,47.35,47.28,47.28,68319.43333714156,30.7434,30.7629,30.7174,30.7174,68319.4333
2005-06-01 14:10:00,47.3,47.34,47.26,47.27,97452.30206786245,30.7304,30.7564,30.7044,30.7109,97452.3021
2005-06-01 14:15:00,47.27,47.27,47.19,47.25,84313.94950302753,30.7109,30.7109,30.659,30.6979,84313.9495
2005-06-01 14:20:00,47.24,47.27,47.2,47.27,75288.47252370616,30.6914,30.7109,30.6655,30.7109,75288.4725
2005-06-01 14:25:00,47.27,47.29,47.27,47.27,58951.21672569405,30.7109,30.7239,30.7109,30.7109,58951.2167
2005-06-01 14:30:00,47.27,47.32,47.27,47.29,91511.48177767622,30.7109,30.7434,30.7109,30.7239,91511.4818
2005-06-01 14:35:00,47.29,47.32,47.27,47.31,19764.6521192734,30.7239,30.7434,30.7109,30.7369,19764.6521
2005-06-01 14:40:00,47.31,47.32,47.27,47.27,112875.58551353822,30.7369,30.7434,30.7109,30.7109,112875.5855
2005-06-01 14:45:00,47.27,47.28,47.26,47.27,162230.09253970068,30.7109,30.7174,30.7044,30.7109,162230.0925
2005-06-01 14:50:00,47.27,47.27,47.2,47.24,171369.8160630641,30.7109,30.7109,30.6655,30.6914,171369.8161
2005-06-01 14:55:00,47.24,47.24,47.22,47.22,44327.65908831258,30.6914,30.6914,30.6785,30.6785,44327.6591
2005-06-01 15:00:00,47.23,47.27,47.22,47.27,72546.55546669713,30.6849,30.7109,30.6785,30.7109,72546.5555
2005-06-01 15:05:00,47.27,47.3,47.27,47.27,37244.37335770593,30.7109,30.7304,30.7109,30.7109,37244.3734
2005-06-01 15:10:00,47.27,47.3,47.27,47.3,62035.873414829206,30.7109,30.7304,30.7109,30.7304,62035.8734
2005-06-01 15:15:00,47.3,47.3,47.27,47.27,65006.28355992231,30.7304,30.7304,30.7109,30.7109,65006.2836
2005-06-01 15:20:00,47.27,47.32,47.27,47.27,72775.04855478121,30.7109,30.7434,30.7109,30.7109,72775.0486
2005-06-01 15:25:00,47.28,47.29,47.27,47.27,48097.79504169999,30.7174,30.7239,30.7109,30.7109,48097.795
2005-06-01 15:30:00,47.27,47.37,47.27,47.34,80886.55318176626,30.7109,30.7759,30.7109,30.7564,80886.5532
2005-06-01 15:35:00,47.34,47.4,47.34,47.35,54381.35496401234,30.7564,30.7954,30.7564,30.7629,54381.355
2005-06-01 15:40:00,47.36,47.39,47.34,47.34,65349.02319204845,30.7694,30.7889,30.7564,30.7564,65349.0232
2005-06-01 15:45:00,47.34,47.39,47.34,47.37,57009.025476979325,30.7564,30.7889,30.7564,30.7759,57009.0255
2005-06-01 15:50:00,47.37,47.37,47.37,47.37,0.0,30.7759,30.7759,30.7759,30.7759,0.0
2005-06-01 15:55:00,47.37,47.37,47.37,47.37,0.0,30.7759,30.7759,30.7759,30.7759,0.0
2005-06-02 09:30:00,47.18,47.22,47.13,47.13,115960.24220267335,30.6525,30.6785,30.62,30.62,115960.2422
2005-06-02 09:35:00,47.16,47.35,47.14,47.34,59179.709813778136,30.6395,30.7629,30.6265,30.7564,59179.7098
2005-06-02 09:40:00,47.35,47.37,47.25,47.31,61464.64069461899,30.7629,30.7759,30.6979,30.7369,61464.6407
2005-06-02 09:45:00,47.29,47.35,47.29,47.33,55523.820404432765,30.7239,30.7629,30.7239,30.7499,55523.8204
2005-06-02 09:50:00,47.35,47.44,47.35,47.44,85799.1545755741,30.7629,30.8214,30.7629,30.8214,85799.1546
2005-06-02 09:55:00,47.44,47.44,47.35,47.36,52210.67062721353,30.8214,30.8214,30.7629,30.7694,52210.6706
2005-06-02 10:00:00,47.35,47.45,47.35,47.45,43070.94710385011,30.7629,30.8279,30.7629,30.8279,43070.9471
2005-06-02 10:05:00,47.45,47.45,47.4,47.41,39415.05769450474,30.8279,30.8279,30.7954,30.8019,39415.0577
2005-06-02 10:10:00,47.4,47.41,47.35,47.41,46384.09688106935,30.7954,30.8019,30.7629,30.8019,46384.0969
2005-06-02 10:15:00,47.41,47.44,47.33,47.33,83514.22369473324,30.8019,30.8214,30.7499,30.7499,83514.2237
2005-06-02 10:20:00,47.34,47.41,47.33,47.37,29132.868730720897,30.7564,30.8019,30.7499,30.7759,29132.8687
2005-06-02 10:25:00,47.37,47.4,47.37,47.38,11881.640580372445,30.7759,30.7954,30.7759,30.7824,11881.6406
2005-06-02 10:30:00,47.36,47.45,47.33,47.33,34845.19593282303,30.7694,30.8279,30.7499,30.7499,34845.1959
2005-06-02 10:35:00,47.32,47.34,47.27,47.31,41014.50931109334,30.7434,30.7564,30.7109,30.7369,41014.5093
2005-06-02 10:40:00,47.31,47.44,47.31,47.42,14966.297269507597,30.7369,30.8214,30.7369,30.8084,14966.2973
2005-06-02 10:45:00,47.42,47.48,47.4,47.4,21935.336456072204,30.8084,30.8474,30.7954,30.7954,21935.3365
2005-06-02 10:50:00,47.39,47.42,47.37,47.38,19307.66594310522,30.7889,30.8084,30.7759,30.7824,19307.6659
2005-06-02 10:55:00,47.38,47.39,47.27,47.33,22392.32263224037,30.7824,30.7889,30.7109,30.7499,22392.3226
2005-06-02 11:00:00,47.33,47.34,47.25,47.27,38615.33188621044,30.7499,30.7564,30.6979,30.7109,38615.3319
2005-06-02 11:05:00,47.26,47.27,47.24,47.27,21706.84336798812,30.7044,30.7109,30.6914,30.7109,21706.8434
2005-06-02 11:10:00,47.26,47.27,47.25,47.26,17365.474694390494,30.7044,30.7109,30.6979,30.7044,17365.4747
2005-06-02 11:15:00,47.24,47.27,47.24,47.24,15194.790357591684,30.6914,30.7109,30.6914,30.6914,15194.7904
2005-06-02 11:20:00,47.24,47.26,47.23,47.25,25362.732777333487,30.6914,30.7044,30.6849,30.6979,25362.7328
2005-06-02 11:25:00,47.24,47.26,47.24,47.24,29475.608362847022,30.6914,30.7044,30.6914,30.6914,29475.6084
2005-06-02 11:30:00,47.24,47.25,47.22,47.23,21821.08991203016,30.6914,30.6979,30.6785,30.6849,21821.0899
2005-06-02 11:35:00,47.24,47.27,47.22,47.27,25134.2396892494,30.6914,30.7109,30.6785,30.7109,25134.2397
2005-06-02 11:40:00,47.27,47.27,47.26,47.27,45698.61761681709,30.7109,30.7109,30.7044,30.7109,45698.6176
2005-06-02 11:45:00,47.27,47.29,47.27,47.27,78601.6223009254,30.7109,30.7239,30.7109,30.7109,78601.6223
2005-06-02 11:50:00,47.27,47.31,47.27,47.3,41699.9885753456,30.7109,30.7369,30.7109,30.7304,41699.9886
2005-06-02 11:55:00,47.3,47.33,47.3,47.32,43413.68673597624,30.7304,30.7499,30.7304,30.7434,43413.6867
2005-06-02 12:00:00,47.32,47.34,47.31,47.34,45584.37107277505,30.7434,30.7564,30.7369,30.7564,45584.3711
2005-06-02 12:05:00,47.34,47.37,47.34,47.36,195475.8368559351,30.7564,30.7759,30.7564,30.7694,195475.8369
2005-06-02 12:10:00,47.36,47.39,47.34,47.37,90826.00251342395,30.7694,30.7889,30.7564,30.7759,90826.0025
2005-06-02 12:15:00,47.37,47.37,47.35,47.36,12795.612932708786,30.7759,30.7759,30.7629,30.7694,12795.6129
2005-06-02 12:20:00,47.36,47.44,47.36,47.44,25362.732777333487,30.7694,30.8214,30.7694,30.8214,25362.7328
2005-06-02 12:25:00,47.45,47.48,47.45,47.48,32103.27887581401,30.8279,30.8474,30.8279,30.8474,32103.2789
2005-06-02 12:30:00,47.47,47.5,47.47,47.49,34388.20975665486,30.8409,30.8604,30.8409,30.8539,34388.2098
2005-06-02 12:35:00,47.49,47.5,47.49,47.49,43299.4401919342,30.8539,30.8604,30.8539,30.8539,43299.4402
2005-06-02 12:40:00,47.49,47.5,47.49,47.49,10853.42168399406,30.8539,30.8604,30.8539,30.8539,10853.4217
2005-06-02 12:45:00,47.49,47.51,47.48,47.48,13823.83182908717,30.8539,30.8669,30.8474,30.8474,13823.8318
2005-06-02 12:50:00,47.49,47.49,47.47,47.48,43299.4401919342,30.8539,30.8539,30.8409,30.8474,43299.4402
2005-06-02 12:55:00,47.48,47.49,47.46,47.47,26276.705129669823,30.8474,30.8539,30.8344,30.8409,26276.7051
2005-06-02 13:00:00,47.46,47.49,47.46,47.47,21364.10373586199,30.8344,30.8539,30.8344,30.8409,21364.1037
2005-06-02 13:05:00,47.47,47.49,47.47,47.47,16679.99543013824,30.8409,30.8539,30.8409,30.8409,16679.9954
2005-06-02 13:10:00,47.47,47.48,47.46,47.47,30161.08762709928,30.8409,30.8474,30.8344,30.8409,30161.0876
2005-06-02 13:15:00,47.49,47.49,47.44,47.46,59293.95635782018,30.8539,30.8539,30.8214,30.8344,59293.9564
2005-06-02 13:20:00,47.45,47.46,47.44,47.45,17593.96778247458,30.8279,30.8344,30.8214,30.8279,17593.9678
2005-06-02 13:25:00,47.45,47.46,47.44,47.45,9596.70969953159,30.8279,30.8344,30.8214,30.8279,9596.7097
2005-06-02 13:30:00,47.44,47.45,47.43,47.43,16337.255798012113,30.8214,30.8279,30.8149,30.8149,16337.2558
2005-06-02 13:35:00,47.42,47.44,47.42,47.43,14280.818005255342,30.8084,30.8214,30.8084,30.8149,14280.818
2005-06-02 13:40:00,47.43,47.43,47.4,47.4,62150.11995887125,30.8149,30.8149,30.7954,30.7954,62150.12
2005-06-02 13:45:00,47.41,47.42,47.4,47.42,15994.516165885982,30.8019,30.8084,30.7954,30.8084,15994.5162
2005-06-02 13:50:00,47.42,47.43,47.42,47.43,8111.504626985034,30.8084,30.8149,30.8084,30.8149,8111.5046
2005-06-02 13:55:00,47.43,47.44,47.42,47.43,9482.463155489546,30.8149,30.8214,30.8084,30.8149,9482.4632
2005-06-02 14:00:00,47.44,47.49,47.43,47.49,76545.18450816863,30.8214,30.8539,30.8149,30.8539,76545.1845
2005-06-02 14:05:00,47.49,47.49,47.45,47.45,21021.36410373586,30.8539,30.8539,30.8279,30.8279,21021.3641
2005-06-02 14:10:00,47.45,47.45,47.42,47.43,29247.11527476294,30.8279,30.8279,30.8084,30.8149,29247.1153
2005-06-02 14:15:00,47.42,47.44,47.42,47.42,25362.732777333487,30.8084,30.8214,30.8084,30.8084,25362.7328
2005-06-02 14:20:00,47.42,47.5,47.42,47.5,25362.732777333487,30.8084,30.8604,30.8084,30.8604,25362.7328
2005-06-02 14:25:00,47.51,47.54,47.49,47.5,127727.63623900375,30.8669,30.8864,30.8539,30.8604,127727.6362
2005-06-02 14:30:00,47.52,47.52,47.49,47.51,11881.640580372445,30.8734,30.8734,30.8539,30.8669,11881.6406
2005-06-02 14:35:00,47.49,47.51,47.49,47.5,15994.516165885982,30.8539,30.8669,30.8539,30.8604,15994.5162
2005-06-02 14:40:00,47.49,47.52,47.49,47.51,12338.626756540614,30.8539,30.8734,30.8539,30.8669,12338.6268
2005-06-02 14:45:00,47.51,47.52,47.49,47.49,15423.283445675768,30.8669,30.8734,30.8539,30.8539,15423.2834
2005-06-02 14:50:00,47.48,47.57,47.48,47.56,40100.536958757,30.8474,30.9058,30.8474,30.8993,40100.537
2005-06-02 14:55:00,47.56,47.57,47.52,47.53,67633.95407288929,30.8993,30.9058,30.8734,30.8799,67633.9541
2005-06-02 15:00:00,47.53,47.55,47.51,47.53,21706.84336798812,30.8799,30.8929,30.8669,30.8799,21706.8434
2005-06-02 15:05:00,47.54,47.54,47.48,47.49,21592.596823946074,30.8864,30.8864,30.8474,30.8539,21592.5968
2005-06-02 15:10:00,47.48,47.48,47.44,47.48,40100.536958757,30.8474,30.8474,30.8214,30.8474,40100.537
2005-06-02 15:15:00,47.48,47.49,47.47,47.47,18964.92631097909,30.8474,30.8539,30.8409,30.8409,18964.9263
2005-06-02 15:20:00,47.47,47.49,47.45,47.49,34388.20975665486,30.8409,30.8539,30.8279,30.8539,34388.2098
2005-06-02 15:25:00,47.49,47.5,47.47,47.48,43984.91945618645,30.8539,30.8604,30.8409,30.8474,43984.9195
2005-06-02 15:30:00,47.47,47.48,47.4,47.41,22963.55535245059,30.8409,30.8474,30.7954,30.8019,22963.5554
2005-06-02 15:35:00,47.41,47.49,47.4,47.49,49011.76739403633,30.8019,30.8539,30.7954,30.8539,49011.7674
2005-06-02 15:40:00,47.49,47.5,47.47,47.49,67062.72135267909,30.8539,30.8604,30.8409,30.8539,67062.7214
2005-06-02 15:45:00,47.49,47.52,47.46,47.5,90369.0163372558,30.8539,30.8734,30.8344,30.8604,90369.0163
2005-06-02 15:50:00,47.49,47.55,47.46,47.51,71518.33657031874,30.8539,30.8929,30.8344,30.8669,71518.3366
2005-06-02 15:55:00,47.5,47.54,47.44,47.49,103393.12235804868,30.8604,30.8864,30.8214,30.8539,103393.1224
2005-06-03 09:30:00,47.49,47.49,47.43,47.44,63749.57157545984,30.8539,30.8539,30.8149,30.8214,63749.5716
2005-06-03 09:35:00,47.45,47.56,47.45,47.56,36558.89409345367,30.8279,30.8993,30.8279,30.8993,36558.8941
2005-06-03 09:40:00,47.56,47.61,47.53,47.55,49811.49320233063,30.8993,30.9318,30.8799,30.8929,49811.4932
2005-06-03 09:45:00,47.55,47.61,47.54,47.56,62607.106135039416,30.8929,30.9318,30.8864,30.8993,62607.1061
2005-06-03 09:50:00,47.56,47.6,47.53,47.59,56209.299668685024,30.8993,30.9253,30.8799,30.9188,56209.2997
2005-06-03 09:55:00,47.59,47.62,47.57,47.6,49468.7535702045,30.9188,30.9383,30.9058,30.9253,49468.7536
2005-06-03 10:00:00,47.58,47.62,47.56,47.57,84656.68913515366,30.9123,30.9383,30.8993,30.9058,84656.6891
2005-06-03 10:05:00,47.57,47.63,47.55,47.63,71518.33657031874,30.9058,30.9448,30.8929,30.9448,71518.3366
2005-06-03 10:10:00,47.62,47.66,47.59,47.6,72889.29509882326,30.9383,30.9643,30.9188,30.9253,72889.2951
2005-06-03 10:15:00,47.59,47.66,47.58,47.64,24106.02079287101,30.9188,30.9643,30.9123,30.9513,24106.0208
2005-06-03 10:20:00,47.64,47.69,47.62,47.63,40786.01622300925,30.9513,30.9838,30.9383,30.9448,40786.0162
2005-06-03 10:25:00,47.63,47.66,47.63,47.66,32903.00468410831,30.9448,30.9643,30.9448,30.9643,32903.0047
2005-06-03 10:30:00,47.66,47.68,47.64,47.67,85456.41494344796,30.9643,30.9773,30.9513,30.9708,85456.4149
2005-06-03 10:35:00,47.67,47.69,47.64,47.67,28104.649834342512,30.9708,30.9838,30.9513,30.9708,28104.6498
2005-06-03 10:40:00,47.67,47.69,47.67,47.68,11196.161316120188,30.9708,30.9838,30.9708,30.9773,11196.1613
2005-06-03 10:45:00,47.68,47.69,47.67,47.69,25933.9654975437,30.9773,30.9838,30.9708,30.9838,25933.9655
2005-06-03 10:50:00,47.68,47.72,47.67,47.7,90026.27670512967,30.9773,31.0033,30.9708,30.9903,90026.2767
2005-06-03 10:55:00,47.68,47.7,47.68,47.7,43070.94710385011,30.9773,30.9903,30.9773,30.9903,43070.9471
2005-06-03 11:00:00,47.7,47.71,47.68,47.69,24220.267336913057,30.9903,30.9968,30.9773,30.9838,24220.2673
2005-06-03 11:05:00,47.68,47.68,47.67,47.68,13138.352564834911,30.9773,30.9773,30.9708,30.9773,13138.3526
2005-06-03 11:10:00,47.68,47.68,47.63,47.64,19193.41939906318,30.9773,30.9773,30.9448,30.9513,19193.4194
2005-06-03 11:15:00,47.64,47.65,47.62,47.64,27647.66365817434,30.9513,30.9578,30.9383,30.9513,27647.6637
2005-06-03 11:20:00,47.64,47.66,47.63,47.63,17479.72123843254,30.9513,30.9643,30.9448,30.9448,17479.7212
2005-06-03 11:25:00,47.64,47.67,47.64,47.67,13252.599108876955,30.9513,30.9708,30.9513,30.9708,13252.5991
2005-06-03 11:30:00,47.66,47.67,47.65,47.65,30389.580715183365,30.9643,30.9708,30.9578,30.9578,30389.5807
2005-06-03 11:35:00,47.65,47.67,47.65,47.66,71061.35039415058,30.9578,30.9708,30.9578,30.9643,71061.3504
2005-06-03 11:40:00,47.66,47.66,47.62,47.64,39186.56460642066,30.9643,30.9643,30.9383,30.9513,39186.5646
2005-06-03 11:45:00,47.64,47.64,47.58,47.59,58722.72363760996,30.9513,30.9513,30.9123,30.9188,58722.7236
2005-06-03 11:50:00,47.59,47.59,47.52,47.53,65234.7766480064,30.9188,30.9188,30.8734,30.8799,65234.7766
2005-06-03 11:55:00,47.52,47.55,47.48,47.49,43299.4401919342,30.8734,30.8929,30.8474,30.8539,43299.4402
2005-06-03 12:00:00,47.49,47.49,47.44,47.46,95281.61773106364,30.8539,30.8539,30.8214,30.8344,95281.6177
2005-06-03 12:05:00,47.46,47.47,47.37,47.42,71175.59693819263,30.8344,30.8409,30.7759,30.8084,71175.5969
2005-06-03 12:10:00,47.42,47.43,47.32,47.33,87170.1131040786,30.8084,30.8149,30.7434,30.7499,87170.1131
2005-06-03 12:15:00,47.33,47.38,47.29,47.38,89226.55089683537,30.7499,30.7824,30.7239,30.7824,89226.5509
2005-06-03 12:20:00,47.37,47.37,47.33,47.34,21021.36410373586,30.7759,30.7759,30.7499,30.7564,21021.3641
2005-06-03 12:25:00,47.34,47.35,47.32,47.33,23534.7880726608,30.7564,30.7629,30.7434,30.7499,23534.7881
2005-06-03 12:30:00,47.31,47.32,47.28,47.31,28104.649834342512,30.7369,30.7434,30.7174,30.7369,28104.6498
2005-06-03 12:35:00,47.31,47.37,47.29,47.35,39072.31806237861,30.7369,30.7759,30.7239,30.7629,39072.3181
2005-06-03 12:40:00,47.35,47.36,47.33,47.35,51068.2051867931,30.7629,30.7694,30.7499,30.7629,51068.2052
2005-06-03 12:45:00,47.35,47.35,47.3,47.33,31075.059979435624,30.7629,30.7629,30.7304,30.7499,31075.06
2005-06-03 12:50:00,47.31,47.34,47.3,47.32,24220.267336913057,30.7369,30.7564,30.7304,30.7434,24220.2673
2005-06-03 12:55:00,47.31,47.35,47.31,47.34,66719.98172055295,30.7369,30.7629,30.7369,30.7564,66719.9817
2005-06-03 13:00:00,47.34,47.34,47.27,47.3,24905.74660116532,30.7564,30.7564,30.7109,30.7304,24905.7466
2005-06-03 13:05:00,47.29,47.33,47.28,47.3,63178.33885524963,30.7239,30.7499,30.7174,30.7304,63178.3389
2005-06-03 13:10:00,47.31,47.33,47.28,47.28,18736.433222895008,30.7369,30.7499,30.7174,30.7174,18736.4332
2005-06-03 13:15:00,47.28,47.29,47.27,47.28,35530.67519707529,30.7174,30.7239,30.7109,30.7174,35530.6752
2005-06-03 13:20:00,47.28,47.29,47.27,47.27,27761.910202216382,30.7174,30.7239,30.7109,30.7109,27761.9102
2005-06-03 13:25:00,47.27,47.31,47.24,47.31,40100.536958757,30.7109,30.7369,30.6914,30.7369,40100.537
2005-06-03 13:30:00,47.32,47.32,47.27,47.27,40443.27659088313,30.7434,30.7434,30.7109,30.7109,40443.2766
2005-06-03 13:35:00,47.28,47.3,47.27,47.27,46841.08305723752,30.7174,30.7304,30.7109,30.7109,46841.0831
2005-06-03 13:40:00,47.27,47.28,47.26,47.28,23649.034616702844,30.7109,30.7174,30.7044,30.7174,23649.0346
2005-06-03 13:45:00,47.27,47.31,47.27,47.27,21135.610647777907,30.7109,30.7369,30.7109,30.7109,21135.6106
2005-06-03 13:50:00,47.29,47.29,47.24,47.28,26505.19821775392,30.7239,30.7239,30.6914,30.7174,26505.1982
2005-06-03 13:55:00,47.28,47.28,47.27,47.28,12795.612932708786,30.7174,30.7174,30.7109,30.7174,12795.6129
2005-06-03 14:00:00,47.27,47.28,47.21,47.21,43984.91945618645,30.7109,30.7174,30.672,30.672,43984.9195
2005-06-03 14:05:00,47.22,47.29,47.2,47.28,22049.58300011425,30.6785,30.7239,30.6655,30.7174,22049.583
2005-06-03 14:10:00,47.28,47.29,47.26,47.27,29589.854906889068,30.7174,30.7239,30.7044,30.7109,29589.8549
2005-06-03 14:15:00,47.27,47.4,47.27,47.4,45470.12452873301,30.7109,30.7954,30.7109,30.7954,45470.1245
2005-06-03 14:20:00,47.4,47.42,47.38,47.4,23420.54152861876,30.7954,30.8084,30.7824,30.7954,23420.5415
2005-06-03 14:25:00,47.41,47.41,47.38,47.41,32331.771963898093,30.8019,30.8019,30.7824,30.8019,32331.772
2005-06-03 14:30:00,47.4,47.4,47.35,47.4,37587.11298983206,30.7954,30.7954,30.7629,30.7954,37587.113
2005-06-03 14:35:00,47.39,47.4,47.35,47.36,21364.10373586199,30.7889,30.7954,30.7629,30.7694,21364.1037
2005-06-03 14:40:00,47.36,47.4,47.36,47.36,27533.4171141323,30.7694,30.7954,30.7694,30.7694,27533.4171
2005-06-03 14:45:00,47.36,47.4,47.35,47.39,37015.88026962185,30.7694,30.7954,30.7629,30.7889,37015.8803
2005-06-03 14:50:00,47.38,47.39,47.32,47.33,32217.52541985605,30.7824,30.7889,30.7434,30.7499,32217.5254
2005-06-03 14:55:00,47.34,47.36,47.34,47.35,36216.15446132755,30.7564,30.7694,30.7564,30.7629,36216.1545
2005-06-03 15:00:00,47.36,47.36,47.31,47.34,61121.90106249286,30.7694,30.7694,30.7369,30.7564,61121.9011
2005-06-03 15:05:00,47.34,47.39,47.33,47.34,158345.7100422712,30.7564,30.7889,30.7499,30.7564,158345.71
2005-06-03 15:10:00,47.35,47.36,47.33,47.34,36787.38718153776,30.7629,30.7694,30.7499,30.7564,36787.3872
2005-06-03 15:15:00,47.34,47.35,47.31,47.34,105106.8205186793,30.7564,30.7629,30.7369,30.7564,105106.8205
2005-06-03 15:20:00,47.33,47.34,47.31,47.32,71518.33657031874,30.7499,30.7564,30.7369,30.7434,71518.3366
2005-06-03 15:25:00,47.33,47.33,47.3,47.32,63863.81811950189,30.7499,30.7499,30.7304,30.7434,63863.8181
2005-06-03 15:30:00,47.34,47.35,47.3,47.34,47983.54849765795,30.7564,30.7629,30.7304,30.7564,47983.5485
2005-06-03 15:35:00,47.34,47.38,47.32,47.34,54609.84805209642,30.7564,30.7824,30.7434,30.7564,54609.8481
2005-06-03 15:40:00,47.34,47.4,47.34,47.4,52096.424083171485,30.7564,30.7954,30.7564,30.7954,52096.4241
2005-06-03 15:45:00,47.39,47.45,47.39,47.42,78601.6223009254,30.7889,30.8279,30.7889,30.8084,78601.6223
2005-06-03 15:50:00,47.42,47.45,47.38,47.43,61007.65451845082,30.8084,30.8279,30.7824,30.8149,61007.6545
2005-06-03 15:55:00,47.43,47.45,47.36,47.41,105792.29978293156,30.8149,30.8279,30.7694,30.8019,105792.2998
2005-06-06 09:30:00,47.47,47.58,47.44,47.45,94253.39883468526,30.8409,30.9123,30.8214,30.8279,94253.3988
2005-06-06 09:35:00,47.44,47.47,47.4,47.45,66148.74900034274,30.8214,30.8409,30.7954,30.8279,66148.749
2005-06-06 09:40:00,47.44,47.45,47.29,47.31,71175.59693819263,30.8214,30.8279,30.7239,30.7369,71175.5969
2005-06-06 09:45:00,47.31,47.34,47.29,47.31,100765.45184508168,30.7369,30.7564,30.7239,30.7369,100765.4518
2005-06-06 09:50:00,47.32,47.35,47.28,47.32,52439.16371529761,30.7434,30.7629,30.7174,30.7434,52439.1637
2005-06-06 09:55:00,47.31,47.34,47.28,47.28,39300.8111504627,30.7369,30.7564,30.7174,30.7174,39300.8112
2005-06-06 10:00:00,47.29,47.33,47.27,47.27,60207.92871015652,30.7239,30.7499,30.7109,30.7109,60207.9287
2005-06-06 10:05:00,47.28,47.31,47.28,47.28,67976.69370501542,30.7174,30.7369,30.7174,30.7174,67976.6937
2005-06-06 10:10:00,47.31,47.34,47.31,47.32,25819.71895350166,30.7369,30.7564,30.7369,30.7434,25819.719
2005-06-06 10:15:00,47.32,47.32,47.29,47.31,72432.3089226551,30.7434,30.7434,30.7239,30.7369,72432.3089
2005-06-06 10:20:00,47.32,47.33,47.29,47.33,54038.61533188621,30.7434,30.7499,30.7239,30.7499,54038.6153
2005-06-06 10:25:00,47.33,47.34,47.29,47.34,77573.40340454702,30.7499,30.7564,30.7239,30.7564,77573.4034
2005-06-06 10:30:00,47.34,47.34,47.34,47.34,43185.19364789215,30.7564,30.7564,30.7564,30.7564,43185.1936
2005-06-06 10:35:00,47.34,47.36,47.33,47.34,46498.343425111394,30.7564,30.7694,30.7499,30.7564,46498.3434
2005-06-06 10:40:00,47.34,47.35,47.34,47.35,38158.34571004228,30.7564,30.7629,30.7564,30.7629,38158.3457
2005-06-06 10:45:00,47.34,47.36,47.33,47.34,59750.942533988346,30.7564,30.7694,30.7499,30.7564,59750.9425
2005-06-06 10:50:00,47.34,47.34,47.28,47.28,35187.93556494916,30.7564,30.7564,30.7174,30.7174,35187.9356
2005-06-06 10:55:00,47.27,47.29,47.18,47.21,50268.4793784988,30.7109,30.7239,30.6525,30.672,50268.4794
2005-06-06 11:00:00,47.2,47.27,47.18,47.27,157431.73768993487,30.6655,30.7109,30.6525,30.7109,157431.7377
2005-06-06 11:05:00,47.27,47.28,47.26,47.27,26390.951673711872,30.7109,30.7174,30.7044,30.7109,26390.9517
2005-06-06 11:10:00,47.27,47.28,47.27,47.27,33245.744316234435,30.7109,30.7174,30.7109,30.7109,33245.7443
2005-06-06 11:15:00,47.27,47.28,47.27,47.28,46155.60379298526,30.7109,30.7174,30.7109,30.7174,46155.6038
2005-06-06 11:20:00,47.28,47.29,47.27,47.29,8796.98389123729,30.7174,30.7239,30.7109,30.7239,8796.9839
2005-06-06 11:25:00,47.28,47.33,47.27,47.28,37358.61990174797,30.7174,30.7499,30.7109,30.7174,37358.6199
2005-06-06 11:30:00,47.29,47.3,47.28,47.29,18279.44704672684,30.7239,30.7304,30.7174,30.7239,18279.447
2005-06-06 11:35:00,47.29,47.31,47.28,47.31,45013.138352564834,30.7239,30.7369,30.7174,30.7369,45013.1384
2005-06-06 11:40:00,47.31,47.34,47.3,47.31,21364.10373586199,30.7369,30.7564,30.7304,30.7369,21364.1037
2005-06-06 11:45:00,47.32,47.32,47.29,47.31,25705.472409459613,30.7434,30.7434,30.7239,30.7369,25705.4724
2005-06-06 11:50:00,47.31,47.35,47.29,47.34,32674.511596024226,30.7369,30.7629,30.7239,30.7564,32674.5116
2005-06-06 11:55:00,47.34,47.34,47.31,47.32,8911.230435279333,30.7564,30.7564,30.7369,30.7434,8911.2304
2005-06-06 12:00:00,47.33,47.38,47.32,47.37,25019.99314520736,30.7499,30.7824,30.7434,30.7759,25019.9931
2005-06-06 12:05:00,47.37,47.38,47.35,47.37,37929.85262195818,30.7759,30.7824,30.7629,30.7759,37929.8526
2005-06-06 12:10:00,47.37,47.41,47.37,47.39,40214.78350279904,30.7759,30.8019,30.7759,30.7889,40214.7835
2005-06-06 12:15:00,47.4,47.42,47.37,47.42,17593.96778247458,30.7954,30.8084,30.7759,30.8084,17593.9678
2005-06-06 12:20:00,47.42,47.43,47.38,47.38,45355.87798469097,30.8084,30.8149,30.7824,30.7824,45355.878
2005-06-06 12:25:00,47.38,47.42,47.36,47.37,14395.064549297384,30.7824,30.8084,30.7694,30.7759,14395.0645
2005-06-06 12:30:00,47.37,47.4,47.35,47.35,45812.864160859135,30.7759,30.7954,30.7629,30.7629,45812.8642
2005-06-06 12:35:00,47.36,47.36,47.32,47.32,51525.19136296127,30.7694,30.7694,30.7434,30.7434,51525.1914
2005-06-06 12:40:00,47.33,47.33,47.3,47.3,42728.20747172398,30.7499,30.7499,30.7304,30.7304,42728.2075
2005-06-06 12:45:00,47.3,47.31,47.29,47.3,56552.03930081115,30.7304,30.7369,30.7239,30.7304,56552.0393
2005-06-06 12:50:00,47.3,47.31,47.29,47.3,10282.188963783845,30.7304,30.7369,30.7239,30.7304,10282.189
2005-06-06 12:55:00,47.3,47.3,47.28,47.29,32103.27887581401,30.7304,30.7304,30.7174,30.7239,32103.2789
2005-06-06 13:00:00,47.3,47.3,47.28,47.28,25591.22586541757,30.7304,30.7304,30.7174,30.7174,25591.2259
2005-06-06 13:05:00,47.29,47.3,47.27,47.27,14395.064549297384,30.7239,30.7304,30.7109,30.7109,14395.0645
2005-06-06 13:10:00,47.27,47.32,47.27,47.3,19536.159031189305,30.7109,30.7434,30.7109,30.7304,19536.159
2005-06-06 13:15:00,47.31,47.31,47.3,47.3,9710.956243573632,30.7369,30.7369,30.7304,30.7304,9710.9562
2005-06-06 13:20:00,47.3,47.32,47.29,47.29,11995.887124414488,30.7304,30.7434,30.7239,30.7239,11995.8871
2005-06-06 13:25:00,47.3,47.31,47.29,47.31,24448.760424997145,30.7304,30.7369,30.7239,30.7369,24448.7604
2005-06-06 13:30:00,47.31,47.34,47.29,47.34,50268.4793784988,30.7369,30.7564,30.7239,30.7564,50268.4794
2005-06-06 13:35:00,47.32,47.32,47.31,47.32,24791.50005712328,30.7434,30.7434,30.7369,30.7434,24791.5001
2005-06-06 13:40:00,47.32,47.33,47.31,47.31,14280.818005255342,30.7434,30.7499,30.7369,30.7369,14280.818
2005-06-06 13:45:00,47.32,47.37,47.3,47.36,30732.32034730949,30.7434,30.7759,30.7304,30.7694,30732.3203
2005-06-06 13:50:00,47.36,47.4,47.35,47.39,8796.98389123729,30.7694,30.7954,30.7629,30.7889,8796.9839
2005-06-06 13:55:00,47.37,47.38,47.35,47.35,95281.61773106364,30.7759,30.7824,30.7629,30.7629,95281.6177
2005-06-06 14:00:00,47.34,47.38,47.32,47.38,32446.01850794013,30.7564,30.7824,30.7434,30.7824,32446.0185
2005-06-06 14:05:00,47.38,47.42,47.38,47.39,64663.543927796185,30.7824,30.8084,30.7824,30.7889,64663.5439
2005-06-06 14:10:00,47.39,47.4,47.36,47.36,25705.472409459613,30.7889,30.7954,30.7694,30.7694,25705.4724
2005-06-06 14:15:00,47.36,47.36,47.32,47.33,26162.458585627784,30.7694,30.7694,30.7434,30.7499,26162.4586
2005-06-06 14:20:00,47.33,47.34,47.31,47.31,29247.11527476294,30.7499,30.7564,30.7369,30.7369,29247.1153
2005-06-06 14:25:00,47.32,47.33,47.29,47.3,24220.267336913057,30.7434,30.7499,30.7239,30.7304,24220.2673
2005-06-06 14:30:00,47.31,47.36,47.29,47.36,109676.68228036104,30.7369,30.7694,30.7239,30.7694,109676.6823
2005-06-06 14:35:00,47.36,47.38,47.36,47.36,13938.078373129212,30.7694,30.7824,30.7694,30.7694,13938.0784
2005-06-06 14:40:00,47.37,47.37,47.33,47.34,32903.00468410831,30.7759,30.7759,30.7499,30.7564,32903.0047
2005-06-06 14:45:00,47.34,47.34,47.27,47.28,90369.0163372558,30.7564,30.7564,30.7109,30.7174,90369.0163
2005-06-06 14:50:00,47.28,47.34,47.28,47.34,15080.54381354964,30.7174,30.7564,30.7174,30.7564,15080.5438
2005-06-06 14:55:00,47.34,47.34,47.29,47.31,11081.914772078146,30.7564,30.7564,30.7239,30.7369,11081.9148
2005-06-06 15:00:00,47.31,47.31,47.28,47.28,15994.516165885982,30.7369,30.7369,30.7174,30.7174,15994.5162
2005-06-06 15:05:00,47.28,47.29,47.26,47.27,110019.42191248716,30.7174,30.7239,30.7044,30.7109,110019.4219
2005-06-06 15:10:00,47.27,47.27,47.22,47.24,32903.00468410831,30.7109,30.7109,30.6785,30.6914,32903.0047
2005-06-06 15:15:00,47.24,47.28,47.22,47.27,27647.66365817434,30.6914,30.7174,30.6785,30.7109,27647.6637
2005-06-06 15:20:00,47.27,47.31,47.27,47.31,62607.106135039416,30.7109,30.7369,30.7109,30.7369,62607.1061
2005-06-06 15:25:00,47.31,47.36,47.28,47.34,30161.08762709928,30.7369,30.7694,30.7174,30.7564,30161.0876
2005-06-06 15:30:00,47.34,47.35,47.32,47.34,42385.467839597855,30.7564,30.7629,30.7434,30.7564,42385.4678
2005-06-06 15:35:00,47.34,47.42,47.31,47.38,194561.8645035988,30.7564,30.8084,30.7369,30.7824,194561.8645
2005-06-06 15:40:00,47.38,47.44,47.38,47.41,42956.70055980807,30.7824,30.8214,30.7824,30.8019,42956.7006
2005-06-06 15:45:00,47.42,47.47,47.37,47.42,95053.12464297956,30.8084,30.8409,30.7759,30.8084,95053.1246
2005-06-06 15:50:00,47.39,47.45,47.36,47.44,84999.4287672798,30.7889,30.8279,30.7694,30.8214,84999.4288
2005-06-06 15:55:00,47.41,47.43,47.36,47.42,89797.78361704558,30.8019,30.8149,30.7694,30.8084,89797.7836
2005-06-07 09:30:00,47.33,47.42,47.27,47.31,132297.49800068547,30.7499,30.8084,30.7109,30.7369,132297.498
2005-06-07 09:35:00,47.31,47.36,47.29,47.34,63978.064663543926,30.7369,30.7694,30.7239,30.7564,63978.0647
2005-06-07 09:40:00,47.33,47.46,47.33,47.45,72660.80201073918,30.7499,30.8344,30.7499,30.8279,72660.802
2005-06-07 09:45:00,47.47,47.57,47.45,47.56,86370.3872957843,30.8409,30.9058,30.8279,30.8993,86370.3873
2005-06-07 09:50:00,47.53,47.66,47.53,47.66,83856.96332685936,30.8799,30.9643,30.8799,30.9643,83856.9633
2005-06-07 09:55:00,47.66,47.75,47.66,47.74,113675.31132183252,30.9643,31.0228,30.9643,31.0163,113675.3113
2005-06-07 10:00:00,47.74,47.77,47.71,47.71,51068.2051867931,31.0163,31.0358,30.9968,30.9968,51068.2052
2005-06-07 10:05:00,47.71,47.77,47.68,47.76,68662.17296926767,30.9968,31.0358,30.9773,31.0293,68662.173
2005-06-07 10:10:00,47.77,47.88,47.77,47.88,107163.25831143608,31.0358,31.1072,31.0358,31.1072,107163.2583
2005-06-07 10:15:00,47.88,47.91,47.88,47.91,57694.504741231576,31.1072,31.1267,31.1072,31.1267,57694.5047
2005-06-07 10:20:00,47.9,47.97,47.89,47.97,118245.17308351422,31.1202,31.1657,31.1137,31.1657,118245.1731
2005-06-07 10:25:00,47.98,48.03,47.97,48.03,62264.36650291329,31.1722,31.2047,31.1657,31.2047,62264.3665
2005-06-07 10:30:00,48.03,48.05,48.02,48.05,63406.83194333372,31.2047,31.2177,31.1982,31.2177,63406.8319
2005-06-07 10:35:00,48.05,48.05,48.03,48.04,126585.17079858336,31.2177,31.2177,31.2047,31.2112,126585.1708
2005-06-07 10:40:00,48.05,48.08,48.05,48.06,101222.43802124988,31.2177,31.2372,31.2177,31.2242,101222.438
2005-06-07 10:45:00,48.05,48.06,48.02,48.03,33816.977036444645,31.2177,31.2242,31.1982,31.2047,33816.977
2005-06-07 10:50:00,48.03,48.04,48.01,48.04,23991.774248828973,31.2047,31.2112,31.1917,31.2112,23991.7742
2005-06-07 10:55:00,48.04,48.05,47.98,48.05,73232.0347309494,31.2112,31.2177,31.1722,31.2177,73232.0347
2005-06-07 11:00:00,48.05,48.05,48.04,48.05,35416.42865303325,31.2177,31.2177,31.2112,31.2177,35416.4287
2005-06-07 11:05:00,48.05,48.08,48.04,48.05,76430.93796412658,31.2177,31.2372,31.2112,31.2177,76430.938
2005-06-07 11:10:00,48.05,48.08,48.05,48.06,48097.79504169999,31.2177,31.2372,31.2177,31.2242,48097.795
2005-06-07 11:15:00,48.06,48.08,48.05,48.05,31646.29269964584,31.2242,31.2372,31.2177,31.2177,31646.2927
2005-06-07 11:20:00,48.05,48.06,48.04,48.05,52439.16371529761,31.2177,31.2242,31.2112,31.2177,52439.1637
2005-06-07 11:25:00,48.05,48.05,48.04,48.04,31303.553067519708,31.2177,31.2177,31.2112,31.2112,31303.5531
2005-06-07 11:30:00,48.04,48.05,48.04,48.05,56894.77893293728,31.2112,31.2177,31.2112,31.2177,56894.7789
2005-06-07 11:35:00,48.05,48.05,48.04,48.04,51525.19136296127,31.2177,31.2177,31.2112,31.2112,51525.1914
2005-06-07 11:40:00,48.03,48.03,47.99,47.99,30275.334171141323,31.2047,31.2047,31.1787,31.1787,30275.3342
2005-06-07 11:45:00,47.99,48.02,47.99,48.01,62378.61304695533,31.1787,31.1982,31.1787,31.1917,62378.613
2005-06-07 11:50:00,48.01,48.01,47.99,48.01,59979.43562207244,31.1917,31.1917,31.1787,31.1917,59979.4356
2005-06-07 11:55:00,48.01,48.01,47.98,48.01,69918.88495373016,31.1917,31.1917,31.1722,31.1917,69918.885
2005-06-07 12:00:00,48.0,48.04,47.99,48.0,31874.78578772992,31.1852,31.2112,31.1787,31.1852,31874.7858
2005-06-07 12:05:00,48.0,48.03,48.0,48.03,18850.67976693705,31.1852,31.2047,31.1852,31.2047,18850.6798
2005-06-07 12:10:00,48.03,48.08,48.02,48.08,39072.31806237861,31.2047,31.2372,31.1982,31.2372,39072.3181
2005-06-07 12:15:00,48.08,48.08,48.06,48.06,18393.69359076888,31.2372,31.2372,31.2242,31.2242,18393.6936
2005-06-07 12:20:00,48.06,48.07,48.06,48.06,15423.283445675768,31.2242,31.2307,31.2242,31.2242,15423.2834
2005-06-07 12:25:00,48.06,48.08,48.06,48.06,19193.41939906318,31.2242,31.2372,31.2242,31.2242,19193.4194
2005-06-07 12:30:00,48.06,48.06,48.05,48.06,24220.267336913057,31.2242,31.2242,31.2177,31.2242,24220.2673
2005-06-07 12:35:00,48.06,48.06,48.04,48.05,28218.89637838456,31.2242,31.2242,31.2112,31.2177,28218.8964
2005-06-07 12:40:00,48.03,48.05,48.03,48.05,13823.83182908717,31.2047,31.2177,31.2047,31.2177,13823.8318
2005-06-07 12:45:00,48.05,48.08,48.04,48.07,34273.96321261282,31.2177,31.2372,31.2112,31.2307,34273.9632
2005-06-07 12:50:00,48.06,48.07,48.05,48.07,23420.54152861876,31.2242,31.2307,31.2177,31.2307,23420.5415
2005-06-07 12:55:00,48.07,48.1,48.05,48.09,108991.20301610876,31.2307,31.2502,31.2177,31.2437,108991.203
2005-06-07 13:00:00,48.09,48.1,48.07,48.08,29361.36181880498,31.2437,31.2502,31.2307,31.2372,29361.3618
2005-06-07 13:05:00,48.08,48.11,48.08,48.1,43870.67291214441,31.2372,31.2567,31.2372,31.2502,43870.6729
2005-06-07 13:10:00,48.11,48.12,48.1,48.1,45013.138352564834,31.2567,31.2632,31.2502,31.2502,45013.1384
2005-06-07 13:15:00,48.11,48.12,48.1,48.1,76202.4448760425,31.2567,31.2632,31.2502,31.2502,76202.4449
2005-06-07 13:20:00,48.11,48.11,48.07,48.1,30389.580715183365,31.2567,31.2567,31.2307,31.2502,30389.5807
2005-06-07 13:25:00,48.1,48.1,48.07,48.08,36787.38718153776,31.2502,31.2502,31.2307,31.2372,36787.3872
2005-06-07 13:30:00,48.08,48.09,48.05,48.05,41128.75585513538,31.2372,31.2437,31.2177,31.2177,41128.7559
2005-06-07 13:35:00,48.05,48.05,48.03,48.03,67519.70752884726,31.2177,31.2177,31.2047,31.2047,67519.7075
2005-06-07 13:40:00,48.03,48.03,47.95,47.98,53581.62915571804,31.2047,31.2047,31.1527,31.1722,53581.6292
2005-06-07 13:45:00,47.98,47.98,47.94,47.94,64092.31120758597,31.1722,31.1722,31.1462,31.1462,64092.3112
2005-06-07 13:50:00,47.95,47.95,47.91,47.91,45127.38489660688,31.1527,31.1527,31.1267,31.1267,45127.3849
2005-06-07 13:55:00,47.91,47.92,47.9,47.9,17251.228150348452,31.1267,31.1332,31.1202,31.1202,17251.2282
2005-06-07 14:00:00,47.9,47.9,47.84,47.85,42842.45401576602,31.1202,31.1202,31.0813,31.0878,42842.454
2005-06-07 14:05:00,47.85,47.88,47.84,47.85,87627.09928024678,31.0878,31.1072,31.0813,31.0878,87627.0993
2005-06-07 14:10:00,47.85,47.86,47.76,47.8,125899.69153433108,31.0878,31.0943,31.0293,31.0553,125899.6915
2005-06-07 14:15:00,47.81,47.92,47.81,47.91,99280.24677253512,31.0618,31.1332,31.0618,31.1267,99280.2468
2005-06-07 14:20:00,47.91,47.91,47.82,47.85,58722.72363760996,31.1267,31.1267,31.0683,31.0878,58722.7236
2005-06-07 14:25:00,47.85,47.89,47.84,47.85,41128.75585513538,31.0878,31.1137,31.0813,31.0878,41128.7559
2005-06-07 14:30:00,47.85,47.93,47.85,47.88,41243.00239917743,31.0878,31.1397,31.0878,31.1072,41243.0024
2005-06-07 14:35:00,47.87,48.04,47.87,48.01,58379.98400548384,31.1008,31.2112,31.1008,31.1917,58379.984
2005-06-07 14:40:00,48.0,48.0,47.92,47.96,30275.334171141323,31.1852,31.1852,31.1332,31.1592,30275.3342
2005-06-07 14:45:00,47.96,47.97,47.93,47.97,176282.41745687195,31.1592,31.1657,31.1397,31.1657,176282.4175
2005-06-07 14:50:00,47.97,48.0,47.97,47.99,29932.5945390152,31.1657,31.1852,31.1657,31.1787,29932.5945
2005-06-07 14:55:00,47.98,47.99,47.97,47.97,30161.08762709928,31.1722,31.1787,31.1657,31.1657,30161.0876
2005-06-07 15:00:00,47.97,48.02,47.97,48.0,47983.54849765795,31.1657,31.1982,31.1657,31.1852,47983.5485
2005-06-07 15:05:00,47.99,47.99,47.97,47.98,80315.32046155604,31.1787,31.1787,31.1657,31.1722,80315.3205
2005-06-07 15:10:00,47.97,48.03,47.97,47.98,60436.421798240604,31.1657,31.2047,31.1657,31.1722,60436.4218
2005-06-07 15:15:00,47.98,48.05,47.98,48.03,172055.29532731636,31.1722,31.2177,31.1722,31.2047,172055.2953
2005-06-07 15:20:00,48.02,48.05,47.99,48.01,214555.00971095625,31.1982,31.2177,31.1787,31.1917,214555.0097
2005-06-07 15:25:00,48.01,48.02,47.98,47.99,67748.20061693134,31.1917,31.1982,31.1722,31.1787,67748.2006
2005-06-07 15:30:00,47.98,47.98,47.92,47.93,104649.83434251114,31.1722,31.1722,31.1332,31.1397,104649.8343
2005-06-07 15:35:00,47.92,47.96,47.92,47.95,113789.55786587457,31.1332,31.1592,31.1332,31.1527,113789.5579
2005-06-07 15:40:00,47.94,47.98,47.91,47.93,75745.45869987433,31.1462,31.1722,31.1267,31.1397,75745.4587
2005-06-07 15:45:00,47.93,47.98,47.93,47.97,108762.70992802468,31.1397,31.1722,31.1397,31.1657,108762.7099
2005-06-07 15:50:00,47.97,47.98,47.91,47.94,138695.30446703988,31.1657,31.1722,31.1267,31.1462,138695.3045
2005-06-07 15:55:00,47.94,47.96,47.93,47.96,111961.61316120188,31.1462,31.1592,31.1397,31.1592,111961.6132
2005-06-08 09:30:00,48.05,48.05,47.97,48.05,93339.4264823489,31.2177,31.2177,31.1657,31.2177,93339.4265
2005-06-08 09:35:00,48.05,48.12,48.05,48.09,123843.25374157431,31.2177,31.2632,31.2177,31.2437,123843.2537
2005-06-08 09:40:00,48.08,48.09,48.04,48.07,43299.4401919342,31.2372,31.2437,31.2112,31.2307,43299.4402
2005-06-08 09:45:00,48.07,48.14,48.06,48.11,54609.84805209642,31.2307,31.2762,31.2242,31.2567,54609.8481
2005-06-08 09:50:00,48.12,48.13,48.09,48.12,85342.16839940591,31.2632,31.2697,31.2437,31.2632,85342.1684
2005-06-08 09:55:00,48.12,48.19,48.12,48.18,418028.10464983433,31.2632,31.3087,31.2632,31.3022,418028.1046
2005-06-08 10:00:00,48.19,48.19,48.1,48.15,101222.43802124988,31.3087,31.3087,31.2502,31.2827,101222.438
2005-06-08 10:05:00,48.15,48.18,48.12,48.13,44441.90563235463,31.2827,31.3022,31.2632,31.2697,44441.9056
2005-06-08 10:10:00,48.12,48.15,48.12,48.13,29475.608362847022,31.2632,31.2827,31.2632,31.2697,29475.6084
2005-06-08 10:15:00,48.13,48.14,48.09,48.11,43527.93328001828,31.2697,31.2762,31.2437,31.2567,43527.9333
2005-06-08 10:20:00,48.11,48.12,48.06,48.08,56323.546212727066,31.2567,31.2632,31.2242,31.2372,56323.5462
2005-06-08 10:25:00,48.09,48.09,48.01,48.01,64435.0508397121,31.2437,31.2437,31.1917,31.1917,64435.0508
2005-06-08 10:30:00,48.02,48.02,47.94,47.97,31874.78578772992,31.1982,31.1982,31.1462,31.1657,31874.7858
2005-06-08 10:35:00,47.97,48.01,47.95,47.98,27419.170570090257,31.1657,31.1917,31.1527,31.1722,27419.1706
2005-06-08 10:40:00,48.0,48.02,47.98,47.98,34388.20975665486,31.1852,31.1982,31.1722,31.1722,34388.2098
2005-06-08 10:45:00,47.99,48.05,47.99,48.01,26162.458585627784,31.1787,31.2177,31.1787,31.1917,26162.4586
2005-06-08 10:50:00,48.02,48.05,47.98,48.01,23077.80189649263,31.1982,31.2177,31.1722,31.1917,23077.8019
2005-06-08 10:55:00,48.02,48.06,48.01,48.05,30618.073803267453,31.1982,31.2242,31.1917,31.2177,30618.0738
2005-06-08 11:00:00,48.06,48.07,48.01,48.05,46269.8503370273,31.2242,31.2307,31.1917,31.2177,46269.8503
2005-06-08 11:05:00,48.05,48.09,48.01,48.05,72089.56929052896,31.2177,31.2437,31.1917,31.2177,72089.5693
2005-06-08 11:10:00,48.04,48.04,47.99,48.01,19878.898663315435,31.2112,31.2112,31.1787,31.1917,19878.8987
2005-06-08 11:15:00,48.03,48.05,48.01,48.03,43527.93328001828,31.2047,31.2177,31.1917,31.2047,43527.9333
2005-06-08 11:20:00,48.03,48.03,48.0,48.01,3998.629041471496,31.2047,31.2047,31.1852,31.1917,3998.629
2005-06-08 11:25:00,48.01,48.03,47.99,48.01,22506.569176282417,31.1917,31.2047,31.1787,31.1917,22506.5692
2005-06-08 11:30:00,48.02,48.03,48.0,48.01,16451.502342054155,31.1982,31.2047,31.1852,31.1917,16451.5023
2005-06-08 11:35:00,47.99,47.99,47.96,47.97,10167.942419741805,31.1787,31.1787,31.1592,31.1657,10167.9424
2005-06-08 11:40:00,47.96,47.97,47.95,47.95,10282.188963783845,31.1592,31.1657,31.1527,31.1527,10282.189
2005-06-08 11:45:00,47.95,48.01,47.93,47.93,148634.75379869758,31.1527,31.1917,31.1397,31.1397,148634.7538
2005-06-08 11:50:00,47.93,47.95,47.91,47.91,31075.059979435624,31.1397,31.1527,31.1267,31.1267,31075.06
2005-06-08 11:55:00,47.91,47.98,47.91,47.98,75516.96561179025,31.1267,31.1722,31.1267,31.1722,75516.9656
2005-06-08 12:00:00,47.98,48.0,47.94,47.94,17708.214326516623,31.1722,31.1852,31.1462,31.1462,17708.2143
2005-06-08 12:05:00,47.94,47.96,47.93,47.95,10853.42168399406,31.1462,31.1592,31.1397,31.1527,10853.4217
2005-06-08 12:10:00,47.94,48.0,47.94,47.98,28447.38946646864,31.1462,31.1852,31.1462,31.1722,28447.3895
2005-06-08 12:15:00,47.98,47.99,47.91,47.92,8454.244259111161,31.1722,31.1787,31.1267,31.1332,8454.2443
2005-06-08 12:20:00,47.91,47.98,47.91,47.96,16337.255798012113,31.1267,31.1722,31.1267,31.1592,16337.2558
2005-06-08 12:25:00,47.95,47.97,47.91,47.97,12681.366388666744,31.1527,31.1657,31.1267,31.1657,12681.3664
2005-06-08 12:30:00,47.96,47.98,47.94,47.98,16908.488518222322,31.1592,31.1722,31.1462,31.1722,16908.4885
2005-06-08 12:35:00,47.97,47.98,47.95,47.98,10396.435507825889,31.1657,31.1722,31.1527,31.1722,10396.4355
2005-06-08 12:40:00,47.98,48.02,47.98,48.01,25362.732777333487,31.1722,31.1982,31.1722,31.1917,25362.7328
2005-06-08 12:45:00,48.01,48.03,48.01,48.03,7083.285730606649,31.1917,31.2047,31.1917,31.2047,7083.2857
2005-06-08 12:50:00,48.03,48.04,48.02,48.02,11196.161316120188,31.2047,31.2112,31.1982,31.1982,11196.1613
2005-06-08 12:55:00,48.02,48.02,47.96,47.96,10282.188963783845,31.1982,31.1982,31.1592,31.1592,10282.189
2005-06-08 13:00:00,47.96,47.97,47.95,47.95,8568.490803153205,31.1592,31.1657,31.1527,31.1527,8568.4908
2005-06-08 13:05:00,47.97,47.98,47.95,47.96,8911.230435279333,31.1657,31.1722,31.1527,31.1592,8911.2304
2005-06-08 13:10:00,47.94,47.95,47.88,47.94,15309.036901633726,31.1462,31.1527,31.1072,31.1462,15309.0369
2005-06-08 13:15:00,47.94,47.94,47.91,47.91,7083.285730606649,31.1462,31.1462,31.1267,31.1267,7083.2857
2005-06-08 13:20:00,47.91,47.92,47.91,47.91,9482.463155489546,31.1267,31.1332,31.1267,31.1267,9482.4632
2005-06-08 13:25:00,47.91,47.92,47.91,47.91,6283.55992231235,31.1267,31.1332,31.1267,31.1267,6283.5599
2005-06-08 13:30:00,47.91,47.91,47.9,47.9,6854.792642522564,31.1267,31.1267,31.1202,31.1202,6854.7926
2005-06-08 13:35:00,47.91,47.91,47.89,47.9,16337.255798012113,31.1267,31.1267,31.1137,31.1202,16337.2558
2005-06-08 13:40:00,47.91,47.91,47.89,47.91,4912.601393807838,31.1267,31.1267,31.1137,31.1267,4912.6014
2005-06-08 13:45:00,47.91,47.91,47.81,47.81,29132.868730720897,31.1267,31.1267,31.0618,31.0618,29132.8687
2005-06-08 13:50:00,47.81,47.82,47.74,47.75,40443.27659088313,31.0618,31.0683,31.0163,31.0228,40443.2766
2005-06-08 13:55:00,47.75,47.8,47.71,47.77,36558.89409345367,31.0228,31.0553,30.9968,31.0358,36558.8941
2005-06-08 14:00:00,47.75,47.75,47.67,47.7,37929.85262195818,31.0228,31.0228,30.9708,30.9903,37929.8526
2005-06-08 14:05:00,47.7,47.7,47.63,47.66,48897.52084999429,30.9903,30.9903,30.9448,30.9643,48897.5208
2005-06-08 14:10:00,47.66,47.68,47.63,47.68,39300.8111504627,30.9643,30.9773,30.9448,30.9773,39300.8112
2005-06-08 14:15:00,47.69,47.72,47.64,47.7,25134.2396892494,30.9838,31.0033,30.9513,30.9903,25134.2397
2005-06-08 14:20:00,47.71,47.72,47.69,47.7,22278.076088198333,30.9968,31.0033,30.9838,30.9903,22278.0761
2005-06-08 14:25:00,47.7,47.7,47.63,47.67,15537.529989717812,30.9903,30.9903,30.9448,30.9708,15537.53
2005-06-08 14:30:00,47.67,47.67,47.63,47.66,21021.36410373586,30.9708,30.9708,30.9448,30.9643,21021.3641
2005-06-08 14:35:00,47.65,47.76,47.65,47.76,53810.12224380213,30.9578,31.0293,30.9578,31.0293,53810.1222
2005-06-08 14:40:00,47.75,47.77,47.75,47.77,39986.29041471495,31.0228,31.0358,31.0228,31.0358,39986.2904
2005-06-08 14:45:00,47.77,47.77,47.74,47.74,30046.84108305724,31.0358,31.0358,31.0163,31.0163,30046.8411
2005-06-08 14:50:00,47.74,47.77,47.7,47.76,33931.223580486694,31.0163,31.0358,30.9903,31.0293,33931.2236
2005-06-08 14:55:00,47.75,47.77,47.7,47.71,30275.334171141323,31.0228,31.0358,30.9903,30.9968,30275.3342
2005-06-08 15:00:00,47.71,47.73,47.7,47.7,28675.882554552725,30.9968,31.0098,30.9903,30.9903,28675.8826
2005-06-08 15:05:00,47.7,47.75,47.7,47.75,13938.078373129212,30.9903,31.0228,30.9903,31.0228,13938.0784
2005-06-08 15:10:00,47.75,47.79,47.75,47.76,34502.456300696904,31.0228,31.0488,31.0228,31.0293,34502.4563
2005-06-08 15:15:00,47.76,47.79,47.73,47.79,24220.267336913057,31.0293,31.0488,31.0098,31.0488,24220.2673
2005-06-08 15:20:00,47.78,47.8,47.72,47.75,37929.85262195818,31.0423,31.0553,31.0033,31.0228,37929.8526
2005-06-08 15:25:00,47.74,47.76,47.7,47.71,26847.937849880043,31.0163,31.0293,30.9903,30.9968,26847.9378
2005-06-08 15:30:00,47.7,47.75,47.7,47.72,27990.40329030047,30.9903,31.0228,30.9903,31.0033,27990.4033
2005-06-08 15:35:00,47.72,47.77,47.72,47.77,32103.27887581401,31.0033,31.0358,31.0033,31.0358,32103.2789
2005-06-08 15:40:00,47.76,47.79,47.74,47.74,29475.608362847022,31.0293,31.0488,31.0163,31.0163,29475.6084
2005-06-08 15:45:00,47.74,47.78,47.73,47.78,48440.534673826114,31.0163,31.0423,31.0098,31.0423,48440.5347
2005-06-08 15:50:00,47.78,47.84,47.77,47.77,71632.5831143608,31.0423,31.0813,31.0358,31.0358,71632.5831
2005-06-08 15:55:00,47.77,47.79,47.73,47.73,87855.59236833086,31.0358,31.0488,31.0098,31.0098,87855.5924
2005-06-09 09:30:00,47.62,47.65,47.57,47.6,85570.66148749001,30.9383,30.9578,30.9058,30.9253,85570.6615
2005-06-09 09:35:00,47.61,47.63,47.48,47.49,91625.72832171828,30.9318,30.9448,30.8474,30.8539,91625.7283
2005-06-09 09:40:00,47.51,47.62,47.49,47.62,47983.54849765795,30.8669,30.9383,30.8539,30.9383,47983.5485
2005-06-09 09:45:00,47.62,47.74,47.62,47.72,34730.94938878099,30.9383,31.0163,30.9383,31.0033,34730.9494
2005-06-09 09:50:00,47.73,47.79,47.71,47.77,36444.64754941163,31.0098,31.0488,30.9968,31.0358,36444.6475
2005-06-09 09:55:00,47.77,47.78,47.67,47.67,19421.912487147263,31.0358,31.0423,30.9708,30.9708,19421.9125
2005-06-09 10:00:00,47.67,47.75,47.56,47.73,74945.73289158003,30.9708,31.0228,30.8993,31.0098,74945.7329
2005-06-09 10:05:00,47.73,47.79,47.72,47.78,43413.68673597624,31.0098,31.0488,31.0033,31.0423,43413.6867
2005-06-09 10:10:00,47.78,47.78,47.66,47.66,28904.37564263681,31.0423,31.0423,30.9643,30.9643,28904.3756
2005-06-09 10:15:00,47.66,47.7,47.53,47.56,96081.34353935794,30.9643,30.9903,30.8799,30.8993,96081.3435
2005-06-09 10:20:00,47.56,47.59,47.49,47.55,37929.85262195818,30.8993,30.9188,30.8539,30.8929,37929.8526
2005-06-09 10:25:00,47.55,47.58,47.5,47.54,36101.90791728551,30.8929,30.9123,30.8604,30.8864,36101.9079
2005-06-09 10:30:00,47.54,47.56,47.5,47.53,46955.32960127956,30.8864,30.8993,30.8604,30.8799,46955.3296
2005-06-09 10:35:00,47.54,47.57,47.49,47.57,37358.61990174797,30.8864,30.9058,30.8539,30.9058,37358.6199
2005-06-09 10:40:00,47.56,47.58,47.46,47.46,51525.19136296127,30.8993,30.9123,30.8344,30.8344,51525.1914
2005-06-09 10:45:00,47.46,47.53,47.42,47.5,42956.70055980807,30.8344,30.8799,30.8084,30.8604,42956.7006
2005-06-09 10:50:00,47.5,47.56,47.49,47.5,32674.511596024226,30.8604,30.8993,30.8539,30.8604,32674.5116
2005-06-09 10:55:00,47.51,47.56,47.51,47.56,18964.92631097909,30.8669,30.8993,30.8669,30.8993,18964.9263
2005-06-09 11:00:00,47.56,47.57,47.51,47.51,267108.4199702959,30.8993,30.9058,30.8669,30.8669,267108.42
2005-06-09 11:05:00,47.51,47.59,47.51,47.54,30389.580715183365,30.8669,30.9188,30.8669,30.8864,30389.5807
2005-06-09 11:10:00,47.54,47.56,47.47,47.56,35644.92174111733,30.8864,30.8993,30.8409,30.8993,35644.9217
2005-06-09 11:15:00,47.56,47.66,47.56,47.66,72546.55546669713,30.8993,30.9643,30.8993,30.9643,72546.5555
2005-06-09 11:20:00,47.67,47.7,47.65,47.7,30275.334171141323,30.9708,30.9903,30.9578,30.9903,30275.3342
2005-06-09 11:25:00,47.7,47.77,47.68,47.75,108077.23066377244,30.9903,31.0358,30.9773,31.0228,108077.2307
2005-06-09 11:30:00,47.76,47.82,47.75,47.81,26619.44476179596,31.0293,31.0683,31.0228,31.0618,26619.4448
2005-06-09 11:35:00,47.79,47.92,47.79,47.88,60664.91488632469,31.0488,31.1332,31.0488,31.1072,60664.9149
2005-06-09 11:40:00,47.88,48.01,47.87,47.98,53124.64297954987,31.1072,31.1917,31.1008,31.1722,53124.643
2005-06-09 11:45:00,47.98,47.98,47.96,47.97,24791.50005712328,31.1722,31.1722,31.1592,31.1657,24791.5001
2005-06-09 11:50:00,47.98,48.01,47.98,47.98,74031.7605392437,31.1722,31.1917,31.1722,31.1722,74031.7605
2005-06-09 11:55:00,47.98,47.98,47.91,47.93,20107.39175139952,31.1722,31.1722,31.1267,31.1397,20107.3918
2005-06-09 12:00:00,47.93,47.98,47.92,47.92,39872.04387067291,31.1397,31.1722,31.1332,31.1332,39872.0439
2005-06-09 12:05:00,47.92,47.92,47.9,47.9,13366.845652919,31.1332,31.1332,31.1202,31.1202,13366.8457
2005-06-09 12:10:00,47.91,47.91,47.9,47.9,6055.066834228264,31.1267,31.1267,31.1202,31.1202,6055.0668
2005-06-09 12:15:00,47.91,47.92,47.88,47.92,27076.430937964127,31.1267,31.1332,31.1072,31.1332,27076.4309
2005-06-09 12:20:00,47.92,47.98,47.92,47.98,20907.11755969382,31.1332,31.1722,31.1332,31.1722,20907.1176
2005-06-09 12:25:00,47.99,48.09,47.99,48.04,32446.01850794013,31.1787,31.2437,31.1787,31.2112,32446.0185
2005-06-09 12:30:00,48.04,48.07,48.04,48.05,22735.062264366505,31.2112,31.2307,31.2112,31.2177,22735.0623
2005-06-09 12:35:00,48.04,48.06,48.01,48.02,23763.28116074489,31.2112,31.2242,31.1917,31.1982,23763.2812
2005-06-09 12:40:00,48.03,48.04,48.01,48.01,17708.214326516623,31.2047,31.2112,31.1917,31.1917,17708.2143
2005-06-09 12:45:00,48.02,48.03,47.98,47.99,11653.14749228836,31.1982,31.2047,31.1722,31.1787,11653.1475
2005-06-09 12:50:00,48.0,48.0,47.96,47.97,19764.6521192734,31.1852,31.1852,31.1592,31.1657,19764.6521
2005-06-09 12:55:00,47.97,48.01,47.97,47.98,13138.352564834911,31.1657,31.1917,31.1657,31.1722,13138.3526
2005-06-09 13:00:00,47.97,47.98,47.93,47.96,11995.887124414488,31.1657,31.1722,31.1397,31.1592,11995.8871
2005-06-09 13:05:00,47.95,47.97,47.93,47.96,28218.89637838456,31.1527,31.1657,31.1397,31.1592,28218.8964
2005-06-09 13:10:00,47.96,47.96,47.93,47.94,14623.55763738147,31.1592,31.1592,31.1397,31.1462,14623.5576
2005-06-09 13:15:00,47.94,47.94,47.86,47.86,33017.25122815035,31.1462,31.1462,31.0943,31.0943,33017.2512
2005-06-09 13:20:00,47.86,47.87,47.81,47.84,29818.34799497315,31.0943,31.1008,31.0618,31.0813,29818.348
2005-06-09 13:25:00,47.84,47.85,47.83,47.84,9139.723523363418,31.0813,31.0878,31.0748,31.0813,9139.7235
2005-06-09 13:30:00,47.84,47.84,47.83,47.84,22735.062264366505,31.0813,31.0813,31.0748,31.0813,22735.0623
2005-06-09 13:35:00,47.84,47.88,47.81,47.81,38501.0853421684,31.0813,31.1072,31.0618,31.0618,38501.0853
2005-06-09 13:40:00,47.81,47.84,47.81,47.84,8454.244259111161,31.0618,31.0813,31.0618,31.0813,8454.2443
2005-06-09 13:45:00,47.84,47.84,47.78,47.78,18736.433222895008,31.0813,31.0813,31.0423,31.0423,18736.4332
2005-06-09 13:50:00,47.79,47.79,47.71,47.75,22049.58300011425,31.0488,31.0488,30.9968,31.0228,22049.583
2005-06-09 13:55:00,47.75,47.84,47.75,47.82,117902.4334513881,31.0228,31.0813,31.0228,31.0683,117902.4335
2005-06-09 14:00:00,47.82,47.86,47.7,47.77,51068.2051867931,31.0683,31.0943,30.9903,31.0358,51068.2052
2005-06-09 14:05:00,47.77,47.78,47.7,47.71,50154.23283445676,31.0358,31.0423,30.9903,30.9968,50154.2328
2005-06-09 14:10:00,47.71,47.75,47.7,47.73,56095.05312464298,30.9968,31.0228,30.9903,31.0098,56095.0531
2005-06-09 14:15:00,47.74,47.76,47.74,47.76,14166.571461213298,31.0163,31.0293,31.0163,31.0293,14166.5715
2005-06-09 14:20:00,47.76,47.76,47.66,47.7,75059.97943562207,31.0293,31.0293,30.9643,30.9903,75059.9794
2005-06-09 14:25:00,47.7,47.74,47.7,47.71,46612.58996915344,30.9903,31.0163,30.9903,30.9968,46612.59
2005-06-09 14:30:00,47.71,47.73,47.63,47.7,103735.8619901748,30.9968,31.0098,30.9448,30.9903,103735.862
2005-06-09 14:35:00,47.7,47.71,47.67,47.67,222323.7747058152,30.9903,30.9968,30.9708,30.9708,222323.7747
2005-06-09 14:40:00,47.67,47.72,47.64,47.72,93225.17993830689,30.9708,31.0033,30.9513,31.0033,93225.1799
2005-06-09 14:45:00,47.73,47.75,47.69,47.7,40443.27659088313,31.0098,31.0228,30.9838,30.9903,40443.2766
2005-06-09 14:50:00,47.69,47.73,47.67,47.7,17708.214326516623,30.9838,31.0098,30.9708,30.9903,17708.2143
2005-06-09 14:55:00,47.7,47.75,47.68,47.75,46155.60379298526,30.9903,31.0228,30.9773,31.0228,46155.6038
2005-06-09 15:00:00,47.75,47.76,47.7,47.72,42385.467839597855,31.0228,31.0293,30.9903,31.0033,42385.4678
2005-06-09 15:05:00,47.72,47.75,47.71,47.73,30503.82725922541,31.0033,31.0228,30.9968,31.0098,30503.8273
2005-06-09 15:10:00,47.74,47.74,47.71,47.73,13823.83182908717,31.0163,31.0163,30.9968,31.0098,13823.8318
2005-06-09 15:15:00,47.73,47.76,47.72,47.73,38272.59225408432,31.0098,31.0293,31.0033,31.0098,38272.5923
2005-06-09 15:20:00,47.73,47.75,47.69,47.72,39643.55078258883,31.0098,31.0228,30.9838,31.0033,39643.5508
2005-06-09 15:25:00,47.73,47.78,47.72,47.76,64549.29738375414,31.0098,31.0423,31.0033,31.0293,64549.2974
2005-06-09 15:30:00,47.75,47.81,47.73,47.8,39072.31806237861,31.0228,31.0618,31.0098,31.0553,39072.3181
2005-06-09 15:35:00,47.79,47.79,47.75,47.76,67291.21444076317,31.0488,31.0488,31.0228,31.0293,67291.2144
2005-06-09 15:40:00,47.76,47.84,47.76,47.81,56323.546212727066,31.0293,31.0813,31.0293,31.0618,56323.5462
2005-06-09 15:45:00,47.81,47.84,47.8,47.83,83856.96332685936,31.0618,31.0813,31.0553,31.0748,83856.9633
2005-06-09 15:50:00,47.84,47.89,47.84,47.89,42499.7143836399,31.0813,31.1137,31.0813,31.1137,42499.7144
2005-06-09 15:55:00,47.89,47.9,47.86,47.87,57466.01165314749,31.1137,31.1202,31.0943,31.1008,57466.0117
2005-06-10 09:30:00,47.84,47.85,47.77,47.8,59865.18907803039,31.0813,31.0878,31.0358,31.0553,59865.1891
2005-06-10 09:35:00,47.79,47.84,47.75,47.82,14737.804181423511,31.0488,31.0813,31.0228,31.0683,14737.8042
2005-06-10 09:40:00,47.83,47.83,47.75,47.78,16451.502342054155,31.0748,31.0748,31.0228,31.0423,16451.5023
2005-06-10 09:45:00,47.78,47.79,47.7,47.7,22849.308808408547,31.0423,31.0488,30.9903,30.9903,22849.3088
2005-06-10 09:50:00,47.7,47.7,47.63,47.64,31989.032331771963,30.9903,30.9903,30.9448,30.9513,31989.0323
2005-06-10 09:55:00,47.65,47.65,47.61,47.65,31874.78578772992,30.9578,30.9578,30.9318,30.9578,31874.7858
2005-06-10 10:00:00,47.63,47.66,47.61,47.65,19764.6521192734,30.9448,30.9643,30.9318,30.9578,19764.6521
2005-06-10 10:05:00,47.65,47.67,47.62,47.63,46955.32960127956,30.9578,30.9708,30.9383,30.9448,46955.3296
2005-06-10 10:10:00,47.64,47.7,47.6,47.69,45927.11070490118,30.9513,30.9903,30.9253,30.9838,45927.1107
2005-06-10 10:15:00,47.68,47.7,47.67,47.67,19193.41939906318,30.9773,30.9903,30.9708,30.9708,19193.4194
2005-06-10 10:20:00,47.67,47.7,47.67,47.69,31874.78578772992,30.9708,30.9903,30.9708,30.9838,31874.7858
2005-06-10 10:25:00,47.68,47.74,47.68,47.69,63749.57157545984,30.9773,31.0163,30.9773,30.9838,63749.5716
2005-06-10 10:30:00,47.67,47.7,47.63,47.63,26733.691305838,30.9708,30.9903,30.9448,30.9448,26733.6913
2005-06-10 10:35:00,47.63,47.63,47.6,47.62,12909.85947675083,30.9448,30.9448,30.9253,30.9383,12909.8595
2005-06-10 10:40:00,47.63,47.66,47.63,47.63,15537.529989717812,30.9448,30.9643,30.9448,30.9448,15537.53
2005-06-10 10:45:00,47.63,47.63,47.56,47.56,20335.88483948361,30.9448,30.9448,30.8993,30.8993,20335.8848
2005-06-10 10:50:00,47.57,47.61,47.56,47.57,18393.69359076888,30.9058,30.9318,30.8993,30.9058,18393.6936
2005-06-10 10:55:00,47.56,47.56,47.54,47.56,19193.41939906318,30.8993,30.8993,30.8864,30.8993,19193.4194
2005-06-10 11:00:00,47.56,47.58,47.53,47.53,25819.71895350166,30.8993,30.9123,30.8799,30.8799,25819.719
2005-06-10 11:05:00,47.53,47.56,47.53,47.56,9825.202787615675,30.8799,30.8993,30.8799,30.8993,9825.2028
2005-06-10 11:10:00,47.56,47.58,47.55,47.55,11881.640580372445,30.8993,30.9123,30.8929,30.8929,11881.6406
2005-06-10 11:15:00,47.55,47.59,47.55,47.59,47069.5761453216,30.8929,30.9188,30.8929,30.9188,47069.5761
2005-06-10 11:20:00,47.59,47.6,47.57,47.57,23192.048440534672,30.9188,30.9253,30.9058,30.9058,23192.0484
2005-06-10 11:25:00,47.58,47.62,47.58,47.61,26048.212041585743,30.9123,30.9383,30.9123,30.9318,26048.212
2005-06-10 11:30:00,47.62,47.63,47.62,47.62,33245.744316234435,30.9383,30.9448,30.9383,30.9383,33245.7443
2005-06-10 11:35:00,47.62,47.69,47.57,47.68,49468.7535702045,30.9383,30.9838,30.9058,30.9773,49468.7536
2005-06-10 11:40:00,47.7,47.71,47.7,47.7,75288.47252370616,30.9903,30.9968,30.9903,30.9903,75288.4725
2005-06-10 11:45:00,47.7,47.72,47.7,47.71,23420.54152861876,30.9903,31.0033,30.9903,30.9968,23420.5415
2005-06-10 11:50:00,47.72,47.78,47.72,47.77,29132.868730720897,31.0033,31.0423,31.0033,31.0358,29132.8687
2005-06-10 11:55:00,47.76,47.76,47.7,47.7,56437.79275676911,31.0293,31.0293,30.9903,30.9903,56437.7928
2005-06-10 12:00:00,47.7,47.72,47.69,47.69,42499.7143836399,30.9903,31.0033,30.9838,30.9838,42499.7144
2005-06-10 12:05:00,47.7,47.7,47.68,47.69,28447.38946646864,30.9903,30.9903,30.9773,30.9838,28447.3895
2005-06-10 12:10:00,47.69,47.7,47.67,47.69,57237.51856506341,30.9838,30.9903,30.9708,30.9838,57237.5186
2005-06-10 12:15:00,47.7,47.7,47.63,47.68,60322.17525419856,30.9903,30.9903,30.9448,30.9773,60322.1753
2005-06-10 12:20:00,47.69,47.7,47.68,47.69,26505.19821775392,30.9838,30.9903,30.9773,30.9838,26505.1982
2005-06-10 12:25:00,47.68,47.7,47.66,47.68,30960.81343539358,30.9773,30.9903,30.9643,30.9773,30960.8134
2005-06-10 12:30:00,47.68,47.7,47.68,47.69,66148.74900034274,30.9773,30.9903,30.9773,30.9838,66148.749
2005-06-10 12:35:00,47.7,47.7,47.66,47.68,28104.649834342512,30.9903,30.9903,30.9643,30.9773,28104.6498
2005-06-10 12:40:00,47.68,47.68,47.64,47.67,16565.748886096197,30.9773,30.9773,30.9513,30.9708,16565.7489
2005-06-10 12:45:00,47.68,47.71,47.66,47.68,24106.02079287101,30.9773,30.9968,30.9643,30.9773,24106.0208
2005-06-10 12:50:00,47.67,47.7,47.65,47.7,21935.336456072204,30.9708,30.9903,30.9578,30.9903,21935.3365
2005-06-10 12:55:00,47.7,47.75,47.7,47.71,46955.32960127956,30.9903,31.0228,30.9903,30.9968,46955.3296
2005-06-10 13:00:00,47.73,47.74,47.71,47.73,24448.760424997145,31.0098,31.0163,30.9968,31.0098,24448.7604
2005-06-10 13:05:00,47.74,47.75,47.73,47.74,11767.3940363304,31.0163,31.0228,31.0098,31.0163,11767.394
2005-06-10 13:10:00,47.74,47.76,47.73,47.75,13823.83182908717,31.0163,31.0293,31.0098,31.0228,13823.8318
2005-06-10 13:15:00,47.76,47.77,47.74,47.76,23192.048440534672,31.0293,31.0358,31.0163,31.0293,23192.0484
2005-06-10 13:20:00,47.76,47.77,47.71,47.77,29932.5945390152,31.0293,31.0358,30.9968,31.0358,29932.5945
2005-06-10 13:25:00,47.76,47.77,47.71,47.73,21706.84336798812,31.0293,31.0358,30.9968,31.0098,21706.8434
2005-06-10 13:30:00,47.73,47.74,47.72,47.72,11538.900948246315,31.0098,31.0163,31.0033,31.0033,11538.9009
2005-06-10 13:35:00,47.72,47.74,47.71,47.74,20450.131383525648,31.0033,31.0163,30.9968,31.0163,20450.1314
2005-06-10 13:40:00,47.74,47.79,47.74,47.77,27304.92402604821,31.0163,31.0488,31.0163,31.0358,27304.924
2005-06-10 13:45:00,47.8,47.88,47.8,47.86,77801.8964926311,31.0553,31.1072,31.0553,31.0943,77801.8965
2005-06-10 13:50:00,47.86,47.88,47.84,47.85,40214.78350279904,31.0943,31.1072,31.0813,31.0878,40214.7835
2005-06-10 13:55:00,47.85,47.87,47.84,47.84,47755.05540957386,31.0878,31.1008,31.0813,31.0813,47755.0554
2005-06-10 14:00:00,47.84,47.87,47.84,47.86,27647.66365817434,31.0813,31.1008,31.0813,31.0943,27647.6637
2005-06-10 14:05:00,47.87,47.87,47.81,47.84,44213.41254427053,31.1008,31.1008,31.0618,31.0813,44213.4125
2005-06-10 14:10:00,47.84,47.85,47.83,47.84,29704.10145093111,31.0813,31.0878,31.0748,31.0813,29704.1015
2005-06-10 14:15:00,47.83,47.84,47.83,47.83,19079.172855021137,31.0748,31.0813,31.0748,31.0748,19079.1729
2005-06-10 14:20:00,47.83,47.86,47.83,47.85,26162.458585627784,31.0748,31.0943,31.0748,31.0878,26162.4586
2005-06-10 14:25:00,47.86,47.86,47.83,47.83,60779.16143036673,31.0943,31.0943,31.0748,31.0748,60779.1614
2005-06-10 14:30:00,47.83,47.84,47.82,47.83,29361.36181880498,31.0748,31.0813,31.0683,31.0748,29361.3618
2005-06-10 14:35:00,47.84,47.84,47.82,47.83,24220.267336913057,31.0813,31.0813,31.0683,31.0748,24220.2673
2005-06-10 14:40:00,47.83,47.84,47.82,47.82,24677.25351308123,31.0748,31.0813,31.0683,31.0683,24677.2535
2005-06-10 14:45:00,47.81,47.84,47.79,47.81,60550.668342282646,31.0618,31.0813,31.0488,31.0618,60550.6683
2005-06-10 14:50:00,47.81,47.84,47.79,47.84,68090.94024905747,31.0618,31.0813,31.0488,31.0813,68090.9402
2005-06-10 14:55:00,47.83,47.86,47.82,47.86,43070.94710385011,31.0748,31.0943,31.0683,31.0943,43070.9471
2005-06-10 15:00:00,47.86,47.92,47.85,47.87,53124.64297954987,31.0943,31.1332,31.0878,31.1008,53124.643
2005-06-10 15:05:00,47.88,47.9,47.84,47.85,76773.67759625272,31.1072,31.1202,31.0813,31.0878,76773.6776
2005-06-10 15:10:00,47.84,47.92,47.84,47.88,28104.649834342512,31.0813,31.1332,31.0813,31.1072,28104.6498
2005-06-10 15:15:00,47.88,47.89,47.84,47.84,22392.32263224037,31.1072,31.1137,31.0813,31.0813,22392.3226
2005-06-10 15:20:00,47.84,47.86,47.84,47.85,29818.34799497315,31.0813,31.0943,31.0813,31.0878,29818.348
2005-06-10 15:25:00,47.85,47.86,47.84,47.85,27076.430937964127,31.0878,31.0943,31.0813,31.0878,27076.4309
2005-06-10 15:30:00,47.85,47.87,47.85,47.86,37815.60607791614,31.0878,31.1008,31.0878,31.0943,37815.6061
2005-06-10 15:35:00,47.86,47.9,47.84,47.9,114246.54404204272,31.0943,31.1202,31.0813,31.1202,114246.544
2005-06-10 15:40:00,47.89,47.9,47.82,47.82,106592.02559122589,31.1137,31.1202,31.0683,31.0683,106592.0256
2005-06-10 15:45:00,47.83,47.9,47.83,47.86,45013.138352564834,31.0748,31.1202,31.0748,31.0943,45013.1384
2005-06-10 15:50:00,47.86,47.86,47.83,47.85,46841.08305723752,31.0943,31.0943,31.0748,31.0878,46841.0831
2005-06-10 15:55:00,47.85,47.9,47.84,47.88,85913.40111961613,31.0878,31.1202,31.0813,31.1072,85913.4011
2005-06-13 09:30:00,47.66,47.74,47.63,47.74,77916.14303667314,30.9643,31.0163,30.9448,31.0163,77916.143
2005-06-13 09:35:00,47.74,47.79,47.7,47.7,27304.92402604821,31.0163,31.0488,30.9903,30.9903,27304.924
2005-06-13 09:40:00,47.71,47.79,47.7,47.72,39986.29041471495,30.9968,31.0488,30.9903,31.0033,39986.2904
2005-06-13 09:45:00,47.7,47.75,47.66,47.71,42156.97475151376,30.9903,31.0228,30.9643,30.9968,42156.9748
2005-06-13 09:50:00,47.72,47.8,47.71,47.8,29018.62218667885,31.0033,31.0553,30.9968,31.0553,29018.6222
2005-06-13 09:55:00,47.8,47.8,47.71,47.72,27419.170570090257,31.0553,31.0553,30.9968,31.0033,27419.1706
2005-06-13 10:00:00,47.74,47.74,47.71,47.72,25362.732777333487,31.0163,31.0163,30.9968,31.0033,25362.7328
2005-06-13 10:05:00,47.72,47.73,47.66,47.72,129098.59476750829,31.0033,31.0098,30.9643,31.0033,129098.5948
2005-06-13 10:10:00,47.73,47.74,47.69,47.73,63635.3250314178,31.0098,31.0163,30.9838,31.0098,63635.325
2005-06-13 10:15:00,47.72,47.77,47.71,47.75,41128.75585513538,31.0033,31.0358,30.9968,31.0228,41128.7559
2005-06-13 10:20:00,47.77,47.77,47.72,47.73,19307.66594310522,31.0358,31.0358,31.0033,31.0098,19307.6659
2005-06-13 10:25:00,47.73,47.75,47.71,47.73,100765.45184508168,31.0098,31.0228,30.9968,31.0098,100765.4518
2005-06-13 10:30:00,47.74,47.83,47.74,47.82,51525.19136296127,31.0163,31.0748,31.0163,31.0683,51525.1914
2005-06-13 10:35:00,47.81,47.91,47.8,47.91,85913.40111961613,31.0618,31.1267,31.0553,31.1267,85913.4011
2005-06-13 10:40:00,47.91,47.96,47.89,47.94,114589.28367416884,31.1267,31.1592,31.1137,31.1462,114589.2837
2005-06-13 10:45:00,47.96,48.09,47.94,48.09,82486.00479835486,31.1592,31.2437,31.1462,31.2437,82486.0048
2005-06-13 10:50:00,48.08,48.09,48.05,48.08,33017.25122815035,31.2372,31.2437,31.2177,31.2372,33017.2512
2005-06-13 10:55:00,48.07,48.12,48.07,48.12,67633.95407288929,31.2307,31.2632,31.2307,31.2632,67633.9541
2005-06-13 11:00:00,48.12,48.14,48.08,48.09,118473.6661715983,31.2632,31.2762,31.2372,31.2437,118473.6662
2005-06-13 11:05:00,48.1,48.14,48.05,48.14,236947.3323431966,31.2502,31.2762,31.2177,31.2762,236947.3323
2005-06-13 11:10:00,48.14,48.17,48.08,48.1,79744.08774134582,31.2762,31.2957,31.2372,31.2502,79744.0877
2005-06-13 11:15:00,48.08,48.13,48.07,48.13,29132.868730720897,31.2372,31.2697,31.2307,31.2697,29132.8687
2005-06-13 11:20:00,48.13,48.15,48.12,48.15,81000.79972580829,31.2697,31.2827,31.2632,31.2827,81000.7997
2005-06-13 11:25:00,48.15,48.2,48.14,48.19,51525.19136296127,31.2827,31.3152,31.2762,31.3087,51525.1914
2005-06-13 11:30:00,48.19,48.25,48.17,48.25,71632.5831143608,31.3087,31.3476,31.2957,31.3476,71632.5831
2005-06-13 11:35:00,48.24,48.26,48.23,48.25,55638.06694847481,31.3411,31.3541,31.3346,31.3476,55638.0669
2005-06-13 11:40:00,48.25,48.26,48.24,48.24,72889.29509882326,31.3476,31.3541,31.3411,31.3411,72889.2951
2005-06-13 11:45:00,48.24,48.26,48.23,48.25,39872.04387067291,31.3411,31.3541,31.3346,31.3476,39872.0439
2005-06-13 11:50:00,48.24,48.26,48.24,48.26,24791.50005712328,31.3411,31.3541,31.3411,31.3541,24791.5001
2005-06-13 11:55:00,48.26,48.27,48.25,48.26,32217.52541985605,31.3541,31.3606,31.3476,31.3541,32217.5254
2005-06-13 12:00:00,48.26,48.26,48.22,48.23,71632.5831143608,31.3541,31.3541,31.3281,31.3346,71632.5831
2005-06-13 12:05:00,48.23,48.24,48.21,48.21,26276.705129669823,31.3346,31.3411,31.3216,31.3216,26276.7051
2005-06-13 12:10:00,48.21,48.24,48.19,48.24,63406.83194333372,31.3216,31.3411,31.3087,31.3411,63406.8319
2005-06-13 12:15:00,48.24,48.26,48.23,48.25,36673.14063749572,31.3411,31.3541,31.3346,31.3476,36673.1406
2005-06-13 12:20:00,48.26,48.27,48.24,48.26,45584.37107277505,31.3541,31.3606,31.3411,31.3541,45584.3711
2005-06-13 12:25:00,48.26,48.26,48.24,48.24,22049.58300011425,31.3541,31.3541,31.3411,31.3411,22049.583
2005-06-13 12:30:00,48.24,48.25,48.23,48.24,17022.735062264368,31.3411,31.3476,31.3346,31.3411,17022.7351
2005-06-13 12:35:00,48.24,48.25,48.24,48.24,12338.626756540614,31.3411,31.3476,31.3411,31.3411,12338.6268
2005-06-13 12:40:00,48.23,48.24,48.19,48.24,78944.36193305152,31.3346,31.3411,31.3087,31.3411,78944.3619
2005-06-13 12:45:00,48.25,48.26,48.23,48.23,15194.790357591684,31.3476,31.3541,31.3346,31.3346,15194.7904
2005-06-13 12:50:00,48.23,48.27,48.22,48.26,62721.35267908146,31.3346,31.3606,31.3281,31.3541,62721.3527
2005-06-13 12:55:00,48.26,48.26,48.21,48.21,14509.311093339427,31.3541,31.3541,31.3216,31.3216,14509.3111
2005-06-13 13:00:00,48.2,48.22,48.19,48.2,18736.433222895008,31.3152,31.3281,31.3087,31.3152,18736.4332
2005-06-13 13:05:00,48.23,48.27,48.23,48.23,57808.75128527362,31.3346,31.3606,31.3346,31.3346,57808.7513
2005-06-13 13:10:00,48.23,48.24,48.22,48.23,22049.58300011425,31.3346,31.3411,31.3281,31.3346,22049.583
2005-06-13 13:15:00,48.23,48.27,48.2,48.24,75059.97943562207,31.3346,31.3606,31.3152,31.3411,75059.9794
2005-06-13 13:20:00,48.24,48.24,48.23,48.23,10167.942419741805,31.3411,31.3411,31.3346,31.3346,10167.9424
2005-06-13 13:25:00,48.24,48.26,48.23,48.24,14623.55763738147,31.3411,31.3541,31.3346,31.3411,14623.5576
2005-06-13 13:30:00,48.24,48.25,48.2,48.2,19079.172855021137,31.3411,31.3476,31.3152,31.3152,19079.1729
2005-06-13 13:35:00,48.2,48.24,48.2,48.23,48783.27430595225,31.3152,31.3411,31.3152,31.3346,48783.2743
2005-06-13 13:40:00,48.23,48.25,48.21,48.25,37015.88026962185,31.3346,31.3476,31.3216,31.3476,37015.8803
2005-06-13 13:45:00,48.25,48.25,48.21,48.21,53810.12224380213,31.3476,31.3476,31.3216,31.3216,53810.1222
2005-06-13 13:50:00,48.2,48.23,48.18,48.22,62378.61304695533,31.3152,31.3346,31.3022,31.3281,62378.613
2005-06-13 13:55:00,48.22,48.26,48.18,48.22,111847.36661715985,31.3281,31.3541,31.3022,31.3281,111847.3666
2005-06-13 14:00:00,48.22,48.23,48.19,48.2,68890.66605735177,31.3281,31.3346,31.3087,31.3152,68890.6661
2005-06-13 14:05:00,48.19,48.24,48.19,48.19,51068.2051867931,31.3087,31.3411,31.3087,31.3087,51068.2052
2005-06-13 14:10:00,48.2,48.25,48.19,48.2,32560.265051982176,31.3152,31.3476,31.3087,31.3152,32560.2651
2005-06-13 14:15:00,48.2,48.23,48.19,48.19,54381.35496401234,31.3152,31.3346,31.3087,31.3087,54381.355
2005-06-13 14:20:00,48.19,48.2,48.19,48.19,79401.3481092197,31.3087,31.3152,31.3087,31.3087,79401.3481
2005-06-13 14:25:00,48.2,48.21,48.19,48.19,34273.96321261282,31.3152,31.3216,31.3087,31.3087,34273.9632
2005-06-13 14:30:00,48.19,48.2,48.14,48.19,53467.382611676,31.3087,31.3152,31.2762,31.3087,53467.3826
2005-06-13 14:35:00,48.19,48.23,48.18,48.19,51410.944818919226,31.3087,31.3346,31.3022,31.3087,51410.9448
2005-06-13 14:40:00,48.19,48.23,48.18,48.21,123729.00719753228,31.3087,31.3346,31.3022,31.3216,123729.0072
2005-06-13 14:45:00,48.2,48.2,48.19,48.2,51753.68445104536,31.3152,31.3152,31.3087,31.3152,51753.6845
2005-06-13 14:50:00,48.2,48.23,48.19,48.2,143950.64549297385,31.3152,31.3346,31.3087,31.3152,143950.6455
2005-06-13 14:55:00,48.2,48.23,48.19,48.19,52096.424083171485,31.3152,31.3346,31.3087,31.3087,52096.4241
2005-06-13 15:00:00,48.19,48.19,48.12,48.12,45241.63144064892,31.3087,31.3087,31.2632,31.2632,45241.6314
2005-06-13 15:05:00,48.12,48.13,48.09,48.12,85799.1545755741,31.2632,31.2697,31.2437,31.2632,85799.1546
2005-06-13 15:10:00,48.12,48.12,48.12,48.12,34273.96321261282,31.2632,31.2632,31.2632,31.2632,34273.9632
2005-06-13 15:15:00,48.12,48.14,48.05,48.07,160173.6547469439,31.2632,31.2762,31.2177,31.2307,160173.6547
2005-06-13 15:20:00,48.07,48.12,48.05,48.1,76887.92414029475,31.2307,31.2632,31.2177,31.2502,76887.9241
2005-06-13 15:25:00,48.1,48.1,48.04,48.06,118473.6661715983,31.2502,31.2502,31.2112,31.2242,118473.6662
2005-06-13 15:30:00,48.06,48.06,48.02,48.06,70375.87112989833,31.2242,31.2242,31.1982,31.2242,70375.8711
2005-06-13 15:35:00,48.05,48.13,48.05,48.12,140409.0026276705,31.2177,31.2697,31.2177,31.2632,140409.0026
2005-06-13 15:40:00,48.12,48.12,48.09,48.1,165657.48886096195,31.2632,31.2632,31.2437,31.2502,165657.4889
2005-06-13 15:45:00,48.1,48.15,48.09,48.13,127956.12932708784,31.2502,31.2827,31.2437,31.2697,127956.1293
2005-06-13 15:50:00,48.13,48.16,48.12,48.15,110362.16154461328,31.2697,31.2892,31.2632,31.2827,110362.1615
2005-06-13 15:55:00,48.16,48.19,48.12,48.13,173197.7607677368,31.2892,31.3087,31.2632,31.2697,173197.7608
2005-06-14 09:30:00,47.92,47.98,47.92,47.94,135610.64777790473,31.1332,31.1722,31.1332,31.1462,135610.6478
2005-06-14 09:35:00,47.91,48.05,47.89,48.02,59865.18907803039,31.1267,31.2177,31.1137,31.1982,59865.1891
2005-06-14 09:40:00,48.01,48.11,47.98,48.1,91854.22140980235,31.1917,31.2567,31.1722,31.2502,91854.2214
2005-06-14 09:45:00,48.11,48.14,48.05,48.1,95624.35736318976,31.2567,31.2762,31.2177,31.2502,95624.3574
2005-06-14 09:50:00,48.11,48.19,48.1,48.14,59865.18907803039,31.2567,31.3087,31.2502,31.2762,59865.1891
2005-06-14 09:55:00,48.12,48.21,48.12,48.2,40671.76967896721,31.2632,31.3216,31.2632,31.3152,40671.7697
2005-06-14 10:00:00,48.19,48.2,48.16,48.19,22049.58300011425,31.3087,31.3152,31.2892,31.3087,22049.583
2005-06-14 10:05:00,48.19,48.22,48.16,48.19,47640.80886553182,31.3087,31.3281,31.2892,31.3087,47640.8089
2005-06-14 10:10:00,48.19,48.26,48.19,48.21,37358.61990174797,31.3087,31.3541,31.3087,31.3216,37358.6199
2005-06-14 10:15:00,48.23,48.24,48.17,48.17,23192.048440534672,31.3346,31.3411,31.2957,31.2957,23192.0484
2005-06-14 10:20:00,48.17,48.17,48.06,48.11,124757.22609391066,31.2957,31.2957,31.2242,31.2567,124757.2261
2005-06-14 10:25:00,48.11,48.13,48.1,48.11,36444.64754941163,31.2567,31.2697,31.2502,31.2567,36444.6475
2005-06-14 10:30:00,48.1,48.11,48.07,48.08,42842.45401576602,31.2502,31.2567,31.2307,31.2372,42842.454
2005-06-14 10:35:00,48.09,48.13,48.08,48.12,25476.97932137553,31.2437,31.2697,31.2372,31.2632,25476.9793
2005-06-14 10:40:00,48.13,48.13,48.09,48.11,54381.35496401234,31.2697,31.2697,31.2437,31.2567,54381.355
2005-06-14 10:45:00,48.11,48.11,48.05,48.09,44556.15217639667,31.2567,31.2567,31.2177,31.2437,44556.1522
2005-06-14 10:50:00,48.09,48.1,48.06,48.08,93796.41265851707,31.2437,31.2502,31.2242,31.2372,93796.4127
2005-06-14 10:55:00,48.08,48.09,48.04,48.08,35530.67519707529,31.2372,31.2437,31.2112,31.2372,35530.6752
2005-06-14 11:00:00,48.08,48.11,48.08,48.11,49925.739746372674,31.2372,31.2567,31.2372,31.2567,49925.7397
2005-06-14 11:05:00,48.11,48.11,48.07,48.09,31189.306523477662,31.2567,31.2567,31.2307,31.2437,31189.3065
2005-06-14 11:10:00,48.1,48.1,48.07,48.09,23877.52770478693,31.2502,31.2502,31.2307,31.2437,23877.5277
2005-06-14 11:15:00,48.09,48.1,48.08,48.09,39300.8111504627,31.2437,31.2502,31.2372,31.2437,39300.8112
2005-06-14 11:20:00,48.09,48.11,48.08,48.09,23763.28116074489,31.2437,31.2567,31.2372,31.2437,23763.2812
2005-06-14 11:25:00,48.09,48.1,48.08,48.09,52896.149891465786,31.2437,31.2502,31.2372,31.2437,52896.1499
2005-06-14 11:30:00,48.09,48.09,48.05,48.08,32674.511596024226,31.2437,31.2437,31.2177,31.2372,32674.5116
2005-06-14 11:35:00,48.08,48.12,48.07,48.11,26619.44476179596,31.2372,31.2632,31.2307,31.2567,26619.4448
2005-06-14 11:40:00,48.11,48.15,48.11,48.12,39186.56460642066,31.2567,31.2827,31.2567,31.2632,39186.5646
2005-06-14 11:45:00,48.13,48.18,48.13,48.16,71404.09002627671,31.2697,31.3022,31.2697,31.2892,71404.09
2005-06-14 11:50:00,48.15,48.19,48.14,48.16,63521.07848737576,31.2827,31.3087,31.2762,31.2892,63521.0785
2005-06-14 11:55:00,48.16,48.2,48.16,48.18,38729.57843025248,31.2892,31.3152,31.2892,31.3022,38729.5784
2005-06-14 12:00:00,48.19,48.19,48.16,48.19,12452.873300582658,31.3087,31.3087,31.2892,31.3087,12452.8733
2005-06-14 12:05:00,48.19,48.19,48.16,48.19,31874.78578772992,31.3087,31.3087,31.2892,31.3087,31874.7858
2005-06-14 12:10:00,48.19,48.2,48.16,48.16,38729.57843025248,31.3087,31.3152,31.2892,31.2892,38729.5784
2005-06-14 12:15:00,48.19,48.19,48.18,48.18,14737.804181423511,31.3087,31.3087,31.3022,31.3022,14737.8042
2005-06-14 12:20:00,48.19,48.19,48.14,48.17,35644.92174111733,31.3087,31.3087,31.2762,31.2957,35644.9217
2005-06-14 12:25:00,48.19,48.19,48.16,48.19,50154.23283445676,31.3087,31.3087,31.2892,31.3087,50154.2328
2005-06-14 12:30:00,48.19,48.21,48.19,48.21,12110.133668456529,31.3087,31.3216,31.3087,31.3216,12110.1337
2005-06-14 12:35:00,48.2,48.21,48.19,48.2,15423.283445675768,31.3152,31.3216,31.3087,31.3152,15423.2834
2005-06-14 12:40:00,48.2,48.21,48.19,48.21,26505.19821775392,31.3152,31.3216,31.3087,31.3216,26505.1982
2005-06-14 12:45:00,48.21,48.22,48.19,48.2,18165.200502684795,31.3216,31.3281,31.3087,31.3152,18165.2005
2005-06-14 12:50:00,48.21,48.21,48.19,48.19,50839.71209870902,31.3216,31.3216,31.3087,31.3087,50839.7121
2005-06-14 12:55:00,48.19,48.2,48.19,48.19,12452.873300582658,31.3087,31.3152,31.3087,31.3087,12452.8733
2005-06-14 13:00:00,48.19,48.19,48.14,48.15,108991.20301610876,31.3087,31.3087,31.2762,31.2827,108991.203
2005-06-14 13:05:00,48.15,48.18,48.13,48.14,12909.85947675083,31.2827,31.3022,31.2697,31.2762,12909.8595
2005-06-14 13:10:00,48.15,48.16,48.14,48.16,24106.02079287101,31.2827,31.2892,31.2762,31.2892,24106.0208
2005-06-14 13:15:00,48.16,48.18,48.13,48.17,28561.636010510683,31.2892,31.3022,31.2697,31.2957,28561.636
2005-06-14 13:20:00,48.18,48.19,48.14,48.14,35073.68902090712,31.3022,31.3087,31.2762,31.2762,35073.689
2005-06-14 13:25:00,48.15,48.16,48.14,48.16,12338.626756540614,31.2827,31.2892,31.2762,31.2892,12338.6268
2005-06-14 13:30:00,48.16,48.19,48.14,48.18,26390.951673711872,31.2892,31.3087,31.2762,31.3022,26390.9517
2005-06-14 13:35:00,48.18,48.19,48.16,48.18,15994.516165885982,31.3022,31.3087,31.2892,31.3022,15994.5162
2005-06-14 13:40:00,48.18,48.22,48.18,48.19,25019.99314520736,31.3022,31.3281,31.3022,31.3087,25019.9931
2005-06-14 13:45:00,48.2,48.3,48.2,48.29,65577.51628013252,31.3152,31.3801,31.3152,31.3736,65577.5163
2005-06-14 13:50:00,48.29,48.29,48.25,48.28,22278.076088198333,31.3736,31.3736,31.3476,31.3671,22278.0761
2005-06-14 13:55:00,48.28,48.38,48.28,48.38,70147.37804181424,31.3671,31.4321,31.3671,31.4321,70147.378
2005-06-14 14:00:00,48.38,48.39,48.35,48.38,39643.55078258883,31.4321,31.4386,31.4126,31.4321,39643.5508
2005-06-14 14:05:00,48.38,48.38,48.34,48.34,19193.41939906318,31.4321,31.4321,31.4061,31.4061,19193.4194
2005-06-14 14:10:00,48.34,48.35,48.25,48.29,19878.898663315435,31.4061,31.4126,31.3476,31.3736,19878.8987
2005-06-14 14:15:00,48.29,48.29,48.25,48.28,12338.626756540614,31.3736,31.3736,31.3476,31.3671,12338.6268
2005-06-14 14:20:00,48.29,48.29,48.17,48.2,37244.37335770593,31.3736,31.3736,31.2957,31.3152,37244.3734
2005-06-14 14:25:00,48.21,48.23,48.11,48.19,49697.24665828859,31.3216,31.3346,31.2567,31.3087,49697.2467
2005-06-14 14:30:00,48.19,48.2,48.12,48.16,45127.38489660688,31.3087,31.3152,31.2632,31.2892,45127.3849
2005-06-14 14:35:00,48.17,48.17,48.12,48.13,38158.34571004228,31.2957,31.2957,31.2632,31.2697,38158.3457
2005-06-14 14:40:00,48.15,48.17,48.12,48.12,45584.37107277505,31.2827,31.2957,31.2632,31.2632,45584.3711
2005-06-14 14:45:00,48.11,48.2,48.11,48.18,60550.668342282646,31.2567,31.3152,31.2567,31.3022,60550.6683
2005-06-14 14:50:00,48.19,48.19,48.14,48.16,1217868.1594881755,31.3087,31.3087,31.2762,31.2892,1217868.1595
2005-06-14 14:55:00,48.16,48.25,48.15,48.25,40100.536958757,31.2892,31.3476,31.2827,31.3476,40100.537
2005-06-14 15:00:00,48.24,48.26,48.21,48.22,143950.64549297385,31.3411,31.3541,31.3216,31.3281,143950.6455
2005-06-14 15:05:00,48.22,48.3,48.22,48.26,85227.92185536388,31.3281,31.3801,31.3281,31.3541,85227.9219
2005-06-14 15:10:00,48.27,48.27,48.2,48.21,106934.765223352,31.3606,31.3606,31.3152,31.3216,106934.7652
2005-06-14 15:15:00,48.22,48.26,48.2,48.26,32217.52541985605,31.3281,31.3541,31.3152,31.3541,32217.5254
2005-06-14 15:20:00,48.26,48.27,48.24,48.25,72775.04855478121,31.3541,31.3606,31.3411,31.3476,72775.0486
2005-06-14 15:25:00,48.25,48.27,48.22,48.26,63521.07848737576,31.3476,31.3606,31.3281,31.3541,63521.0785
2005-06-14 15:30:00,48.26,48.26,48.1,48.11,116188.73529075744,31.3541,31.3541,31.2502,31.2567,116188.7353
2005-06-14 15:35:00,48.1,48.19,48.09,48.13,80086.82737347196,31.2502,31.3087,31.2437,31.2697,80086.8274
2005-06-14 15:40:00,48.12,48.14,48.06,48.07,44784.64526448075,31.2632,31.2762,31.2242,31.2307,44784.6453
2005-06-14 15:45:00,48.07,48.11,48.07,48.11,61578.88723866103,31.2307,31.2567,31.2307,31.2567,61578.8872
2005-06-14 15:50:00,48.1,48.12,48.1,48.12,72660.80201073918,31.2502,31.2632,31.2502,31.2632,72660.802
2005-06-14 15:55:00,48.12,48.18,48.12,48.14,65806.00936821662,31.2632,31.3022,31.2632,31.2762,65806.0094
2005-06-15 09:30:00,48.19,48.19,48.15,48.15,168742.1455500971,31.3087,31.3087,31.2827,31.2827,168742.1456
2005-06-15 09:35:00,48.15,48.26,48.13,48.25,117902.4334513881,31.2827,31.3541,31.2697,31.3476,117902.4335
2005-06-15 09:40:00,48.25,48.27,48.17,48.17,101907.91728550212,31.3476,31.3606,31.2957,31.2957,101907.9173
2005-06-15 09:45:00,48.17,48.21,48.16,48.18,217296.92676796528,31.2957,31.3216,31.2892,31.3022,217296.9268
2005-06-15 09:50:00,48.18,48.2,48.16,48.19,143265.1662287216,31.3022,31.3152,31.2892,31.3087,143265.1662
2005-06-15 09:55:00,48.19,48.21,48.17,48.21,92768.19376213868,31.3087,31.3216,31.2957,31.3216,92768.1938
2005-06-15 10:00:00,48.22,48.22,48.15,48.18,55752.31349251685,31.3281,31.3281,31.2827,31.3022,55752.3135
2005-06-15 10:05:00,48.17,48.17,48.14,48.15,59636.6959899463,31.2957,31.2957,31.2762,31.2827,59636.696
2005-06-15 10:10:00,48.15,48.19,48.14,48.17,43642.17982406032,31.2827,31.3087,31.2762,31.2957,43642.1798
2005-06-15 10:15:00,48.17,48.2,48.15,48.17,49925.739746372674,31.2957,31.3152,31.2827,31.2957,49925.7397
2005-06-15 10:20:00,48.18,48.24,48.17,48.22,76545.18450816863,31.3022,31.3411,31.2957,31.3281,76545.1845
2005-06-15 10:25:00,48.22,48.27,48.22,48.26,86827.37347195248,31.3281,31.3606,31.3281,31.3541,86827.3735
2005-06-15 10:30:00,48.26,48.26,48.21,48.25,236376.0996229864,31.3541,31.3541,31.3216,31.3476,236376.0996
2005-06-15 10:35:00,48.24,48.27,48.23,48.26,64777.79047183823,31.3411,31.3606,31.3346,31.3541,64777.7905
2005-06-15 10:40:00,48.26,48.29,48.25,48.27,71175.59693819263,31.3541,31.3736,31.3476,31.3606,71175.5969
2005-06-15 10:45:00,48.27,48.27,48.23,48.26,51068.2051867931,31.3606,31.3606,31.3346,31.3541,51068.2052
2005-06-15 10:50:00,48.26,48.27,48.23,48.23,57009.025476979325,31.3541,31.3606,31.3346,31.3346,57009.0255
2005-06-15 10:55:00,48.24,48.25,48.21,48.24,98594.76750828288,31.3411,31.3476,31.3216,31.3411,98594.7675
2005-06-15 11:00:00,48.23,48.24,48.2,48.23,46269.8503370273,31.3346,31.3411,31.3152,31.3346,46269.8503
2005-06-15 11:05:00,48.22,48.27,48.21,48.24,39529.30423854679,31.3281,31.3606,31.3216,31.3411,39529.3042
2005-06-15 11:10:00,48.24,48.25,48.22,48.25,39529.30423854679,31.3411,31.3476,31.3281,31.3476,39529.3042
2005-06-15 11:15:00,48.26,48.27,48.2,48.22,23649.034616702844,31.3541,31.3606,31.3152,31.3281,23649.0346
2005-06-15 11:20:00,48.22,48.23,48.19,48.2,19307.66594310522,31.3281,31.3346,31.3087,31.3152,19307.6659
2005-06-15 11:25:00,48.2,48.21,48.18,48.18,25933.9654975437,31.3152,31.3216,31.3022,31.3022,25933.9655
2005-06-15 11:30:00,48.18,48.19,48.16,48.16,21364.10373586199,31.3022,31.3087,31.2892,31.2892,21364.1037
2005-06-15 11:35:00,48.16,48.19,48.16,48.19,21592.596823946074,31.2892,31.3087,31.2892,31.3087,21592.5968
2005-06-15 11:40:00,48.17,48.18,48.14,48.14,56894.77893293728,31.2957,31.3022,31.2762,31.2762,56894.7789
2005-06-15 11:45:00,48.15,48.15,48.14,48.14,65349.02319204845,31.2827,31.2827,31.2762,31.2762,65349.0232
2005-06-15 11:50:00,48.15,48.17,48.12,48.12,81115.04626985034,31.2827,31.2957,31.2632,31.2632,81115.0463
2005-06-15 11:55:00,48.12,48.12,48.07,48.1,29018.62218667885,31.2632,31.2632,31.2307,31.2502,29018.6222
2005-06-15 12:00:00,48.1,48.14,48.07,48.12,29704.10145093111,31.2502,31.2762,31.2307,31.2632,29704.1015
2005-06-15 12:05:00,48.12,48.15,48.11,48.12,48669.027761910205,31.2632,31.2827,31.2567,31.2632,48669.0278
2005-06-15 12:10:00,48.14,48.15,48.12,48.13,15651.776533759854,31.2762,31.2827,31.2632,31.2697,15651.7765
2005-06-15 12:15:00,48.14,48.14,48.12,48.13,68662.17296926767,31.2762,31.2762,31.2632,31.2697,68662.173
2005-06-15 12:20:00,48.14,48.14,48.13,48.13,30960.81343539358,31.2762,31.2762,31.2697,31.2697,30960.8134
2005-06-15 12:25:00,48.15,48.16,48.14,48.14,87512.85273620473,31.2827,31.2892,31.2762,31.2762,87512.8527
2005-06-15 12:30:00,48.15,48.19,48.14,48.17,46841.08305723752,31.2827,31.3087,31.2762,31.2957,46841.0831
2005-06-15 12:35:00,48.16,48.18,48.16,48.16,13481.092196961044,31.2892,31.3022,31.2892,31.2892,13481.0922
2005-06-15 12:40:00,48.14,48.16,48.14,48.15,23649.034616702844,31.2762,31.2892,31.2762,31.2827,23649.0346
2005-06-15 12:45:00,48.15,48.19,48.15,48.16,20221.638295441564,31.2827,31.3087,31.2827,31.2892,20221.6383
2005-06-15 12:50:00,48.16,48.16,48.14,48.15,41585.74203130356,31.2892,31.2892,31.2762,31.2827,41585.742
2005-06-15 12:55:00,48.15,48.15,48.14,48.14,15194.790357591684,31.2827,31.2827,31.2762,31.2762,15194.7904
2005-06-15 13:00:00,48.14,48.15,48.14,48.15,16565.748886096197,31.2762,31.2827,31.2762,31.2827,16565.7489
2005-06-15 13:05:00,48.15,48.19,48.13,48.16,49468.7535702045,31.2827,31.3087,31.2697,31.2892,49468.7536
2005-06-15 13:10:00,48.16,48.16,48.1,48.1,45470.12452873301,31.2892,31.2892,31.2502,31.2502,45470.1245
2005-06-15 13:15:00,48.09,48.11,48.08,48.1,14623.55763738147,31.2437,31.2567,31.2372,31.2502,14623.5576
2005-06-15 13:20:00,48.1,48.1,47.99,48.0,22506.569176282417,31.2502,31.2502,31.1787,31.1852,22506.5692
2005-06-15 13:25:00,48.0,48.04,47.98,47.98,36444.64754941163,31.1852,31.2112,31.1722,31.1722,36444.6475
2005-06-15 13:30:00,47.98,47.98,47.9,47.91,34159.71666857078,31.1722,31.1722,31.1202,31.1267,34159.7167
2005-06-15 13:35:00,47.91,47.96,47.91,47.91,38958.07151833657,31.1267,31.1592,31.1267,31.1267,38958.0715
2005-06-15 13:40:00,47.9,47.91,47.86,47.91,31417.79961156175,31.1202,31.1267,31.0943,31.1267,31417.7996
2005-06-15 13:45:00,47.91,47.99,47.91,47.98,42499.7143836399,31.1267,31.1787,31.1267,31.1722,42499.7144
2005-06-15 13:50:00,47.98,48.01,47.96,48.0,18507.940134810924,31.1722,31.1917,31.1592,31.1852,18507.9401
2005-06-15 13:55:00,47.99,48.06,47.99,48.06,52553.41025933965,31.1787,31.2242,31.1787,31.2242,52553.4103
2005-06-15 14:00:00,48.06,48.08,48.03,48.05,99051.75368445105,31.2242,31.2372,31.2047,31.2177,99051.7537
2005-06-15 14:05:00,48.05,48.07,48.04,48.04,18050.95395864276,31.2177,31.2307,31.2112,31.2112,18050.954
2005-06-15 14:10:00,48.04,48.05,48.03,48.04,19421.912487147263,31.2112,31.2177,31.2047,31.2112,19421.9125
2005-06-15 14:15:00,48.05,48.14,48.05,48.13,60207.92871015652,31.2177,31.2762,31.2177,31.2697,60207.9287
2005-06-15 14:20:00,48.13,48.14,48.07,48.08,45241.63144064892,31.2697,31.2762,31.2307,31.2372,45241.6314
2005-06-15 14:25:00,48.09,48.09,48.04,48.06,18050.95395864276,31.2437,31.2437,31.2112,31.2242,18050.954
2005-06-15 14:30:00,48.05,48.08,48.05,48.05,13823.83182908717,31.2177,31.2372,31.2177,31.2177,13823.8318
2005-06-15 14:35:00,48.05,48.12,48.04,48.04,36101.90791728551,31.2177,31.2632,31.2112,31.2112,36101.9079
2005-06-15 14:40:00,48.03,48.11,48.02,48.07,24905.74660116532,31.2047,31.2567,31.1982,31.2307,24905.7466
2005-06-15 14:45:00,48.06,48.12,48.06,48.06,25591.22586541757,31.2242,31.2632,31.2242,31.2242,25591.2259
2005-06-15 14:50:00,48.07,48.12,48.03,48.03,34045.470124528736,31.2307,31.2632,31.2047,31.2047,34045.4701
2005-06-15 14:55:00,48.04,48.06,48.03,48.05,18622.18667885297,31.2112,31.2242,31.2047,31.2177,18622.1867
2005-06-15 15:00:00,48.05,48.05,47.99,48.0,57466.01165314749,31.2177,31.2177,31.1787,31.1852,57466.0117
2005-06-15 15:05:00,47.98,48.02,47.95,47.99,24448.760424997145,31.1722,31.1982,31.1527,31.1787,24448.7604
2005-06-15 15:10:00,48.0,48.03,48.0,48.01,20564.37792756769,31.1852,31.2047,31.1852,31.1917,20564.3779
2005-06-15 15:15:00,48.02,48.02,47.98,48.0,35644.92174111733,31.1982,31.1982,31.1722,31.1852,35644.9217
2005-06-15 15:20:00,48.0,48.03,47.99,48.03,18507.940134810924,31.1852,31.2047,31.1787,31.2047,18507.9401
2005-06-15 15:25:00,48.02,48.05,48.01,48.05,35416.42865303325,31.1982,31.2177,31.1917,31.2177,35416.4287
2005-06-15 15:30:00,48.03,48.13,48.03,48.13,45812.864160859135,31.2047,31.2697,31.2047,31.2697,45812.8642
2005-06-15 15:35:00,48.12,48.13,48.09,48.1,41585.74203130356,31.2632,31.2697,31.2437,31.2502,41585.742
2005-06-15 15:40:00,48.1,48.12,48.08,48.1,64663.543927796185,31.2502,31.2632,31.2372,31.2502,64663.5439
2005-06-15 15:45:00,48.1,48.12,48.08,48.09,44099.16600022849,31.2502,31.2632,31.2372,31.2437,44099.166
2005-06-15 15:50:00,48.09,48.14,48.09,48.13,148977.49343082373,31.2437,31.2762,31.2437,31.2697,148977.4934
2005-06-15 15:55:00,48.13,48.15,48.12,48.13,78830.11538900949,31.2697,31.2827,31.2632,31.2697,78830.1154
2005-06-16 09:30:00,48.12,48.14,48.08,48.13,53581.62915571804,31.2632,31.2762,31.2372,31.2697,53581.6292
2005-06-16 09:35:00,48.13,48.13,48.04,48.05,43527.93328001828,31.2697,31.2697,31.2112,31.2177,43527.9333
2005-06-16 09:40:00,48.05,48.12,48.05,48.11,16337.255798012113,31.2177,31.2632,31.2177,31.2567,16337.2558
2005-06-16 09:45:00,48.11,48.13,48.05,48.05,42728.20747172398,31.2567,31.2697,31.2177,31.2177,42728.2075
2005-06-16 09:50:00,48.05,48.08,48.01,48.04,73346.28127499143,31.2177,31.2372,31.1917,31.2112,73346.2813
2005-06-16 09:55:00,48.04,48.05,47.97,47.99,63292.58539929168,31.2112,31.2177,31.1657,31.1787,63292.5854
2005-06-16 10:00:00,47.98,48.07,47.98,48.03,19536.159031189305,31.1722,31.2307,31.1722,31.2047,19536.159
2005-06-16 10:05:00,48.06,48.1,48.0,48.06,22049.58300011425,31.2242,31.2502,31.1852,31.2242,22049.583
2005-06-16 10:10:00,48.05,48.12,48.05,48.11,14737.804181423511,31.2177,31.2632,31.2177,31.2567,14737.8042
2005-06-16 10:15:00,48.11,48.12,48.08,48.09,9253.970067405462,31.2567,31.2632,31.2372,31.2437,9253.9701
2005-06-16 10:20:00,48.09,48.12,48.07,48.1,9253.970067405462,31.2437,31.2632,31.2307,31.2502,9253.9701
2005-06-16 10:25:00,48.11,48.12,48.11,48.12,23877.52770478693,31.2567,31.2632,31.2567,31.2632,23877.5277
2005-06-16 10:30:00,48.12,48.12,48.11,48.12,15994.516165885982,31.2632,31.2632,31.2567,31.2632,15994.5162
2005-06-16 10:35:00,48.12,48.14,48.1,48.12,22506.569176282417,31.2632,31.2762,31.2502,31.2632,22506.5692
2005-06-16 10:40:00,48.13,48.19,48.12,48.17,79629.84119730379,31.2697,31.3087,31.2632,31.2957,79629.8412
2005-06-16 10:45:00,48.17,48.22,48.16,48.2,107391.75139952016,31.2957,31.3281,31.2892,31.3152,107391.7514
2005-06-16 10:50:00,48.21,48.22,48.19,48.2,28675.882554552725,31.3216,31.3281,31.3087,31.3152,28675.8826
2005-06-16 10:55:00,48.2,48.21,48.15,48.16,32788.75814006626,31.3152,31.3216,31.2827,31.2892,32788.7581
2005-06-16 11:00:00,48.17,48.2,48.17,48.19,30046.84108305724,31.2957,31.3152,31.2957,31.3087,30046.8411
2005-06-16 11:05:00,48.2,48.23,48.19,48.22,42385.467839597855,31.3152,31.3346,31.3087,31.3281,42385.4678
2005-06-16 11:10:00,48.21,48.23,48.16,48.18,54609.84805209642,31.3216,31.3346,31.2892,31.3022,54609.8481
2005-06-16 11:15:00,48.18,48.2,48.18,48.19,29932.5945390152,31.3022,31.3152,31.3022,31.3087,29932.5945
2005-06-16 11:20:00,48.19,48.24,48.19,48.24,35416.42865303325,31.3087,31.3411,31.3087,31.3411,35416.4287
2005-06-16 11:25:00,48.24,48.24,48.22,48.23,71404.09002627671,31.3411,31.3411,31.3281,31.3346,71404.09
2005-06-16 11:30:00,48.23,48.29,48.23,48.27,162915.57180395295,31.3346,31.3736,31.3346,31.3606,162915.5718
2005-06-16 11:35:00,48.27,48.28,48.27,48.27,48554.78121786816,31.3606,31.3671,31.3606,31.3606,48554.7812
2005-06-16 11:40:00,48.27,48.29,48.27,48.29,28561.636010510683,31.3606,31.3736,31.3606,31.3736,28561.636
2005-06-16 11:45:00,48.29,48.32,48.29,48.3,75516.96561179025,31.3736,31.3931,31.3736,31.3801,75516.9656
2005-06-16 11:50:00,48.3,48.32,48.27,48.29,45470.12452873301,31.3801,31.3931,31.3606,31.3736,45470.1245
2005-06-16 11:55:00,48.29,48.32,48.27,48.29,32674.511596024226,31.3736,31.3931,31.3606,31.3736,32674.5116
2005-06-16 12:00:00,48.3,48.3,48.21,48.23,36673.14063749572,31.3801,31.3801,31.3216,31.3346,36673.1406
2005-06-16 12:05:00,48.23,48.28,48.19,48.26,24220.267336913057,31.3346,31.3671,31.3087,31.3541,24220.2673
2005-06-16 12:10:00,48.25,48.3,48.13,48.3,67633.95407288929,31.3476,31.3801,31.2697,31.3801,67633.9541
2005-06-16 12:15:00,48.26,48.29,48.22,48.27,27190.67748200617,31.3541,31.3736,31.3281,31.3606,27190.6775
2005-06-16 12:20:00,48.26,48.26,48.19,48.19,12681.366388666744,31.3541,31.3541,31.3087,31.3087,12681.3664
2005-06-16 12:25:00,48.19,48.21,48.17,48.19,9482.463155489546,31.3087,31.3216,31.2957,31.3087,9482.4632
2005-06-16 12:30:00,48.2,48.25,48.19,48.24,22963.55535245059,31.3152,31.3476,31.3087,31.3411,22963.5554
2005-06-16 12:35:00,48.24,48.35,48.24,48.32,1464983.434251114,31.3411,31.4126,31.3411,31.3931,1464983.4343
2005-06-16 12:40:00,48.32,48.32,48.26,48.26,644921.7411173312,31.3931,31.3931,31.3541,31.3541,644921.7411
2005-06-16 12:45:00,48.26,48.32,48.26,48.3,58037.24437335771,31.3541,31.3931,31.3541,31.3801,58037.2444
2005-06-16 12:50:00,48.3,48.31,48.28,48.28,10396.435507825889,31.3801,31.3866,31.3671,31.3671,10396.4355
2005-06-16 12:55:00,48.28,48.3,48.26,48.26,73574.77436307551,31.3671,31.3801,31.3541,31.3541,73574.7744
2005-06-16 13:00:00,48.26,48.31,48.26,48.3,60322.17525419856,31.3541,31.3866,31.3541,31.3801,60322.1753
2005-06-16 13:05:00,48.3,48.3,48.26,48.28,13366.845652919,31.3801,31.3801,31.3541,31.3671,13366.8457
2005-06-16 13:10:00,48.27,48.29,48.27,48.28,10853.42168399406,31.3606,31.3736,31.3606,31.3671,10853.4217
2005-06-16 13:15:00,48.29,48.3,48.28,48.28,11081.914772078146,31.3736,31.3801,31.3671,31.3671,11081.9148
2005-06-16 13:20:00,48.28,48.29,48.26,48.26,7311.778818690735,31.3671,31.3736,31.3541,31.3541,7311.7788
2005-06-16 13:25:00,48.26,48.27,48.21,48.23,41471.49548726151,31.3541,31.3606,31.3216,31.3346,41471.4955
2005-06-16 13:30:00,48.23,48.3,48.22,48.27,15766.023077801896,31.3346,31.3801,31.3281,31.3606,15766.0231
2005-06-16 13:35:00,48.26,48.28,48.21,48.22,53581.62915571804,31.3541,31.3671,31.3216,31.3281,53581.6292
2005-06-16 13:40:00,48.22,48.23,48.19,48.19,10282.188963783845,31.3281,31.3346,31.3087,31.3087,10282.189
2005-06-16 13:45:00,48.18,48.19,48.15,48.15,36787.38718153776,31.3022,31.3087,31.2827,31.2827,36787.3872
2005-06-16 13:50:00,48.15,48.19,48.07,48.08,189877.75619787505,31.2827,31.3087,31.2307,31.2372,189877.7562
2005-06-16 13:55:00,48.08,48.14,48.08,48.13,48097.79504169999,31.2372,31.2762,31.2372,31.2697,48097.795
2005-06-16 14:00:00,48.13,48.15,48.12,48.14,49925.739746372674,31.2697,31.2827,31.2632,31.2762,49925.7397
2005-06-16 14:05:00,48.15,48.18,48.12,48.14,27876.156746258424,31.2827,31.3022,31.2632,31.2762,27876.1567
2005-06-16 14:10:00,48.14,48.15,48.11,48.11,20792.871015651777,31.2762,31.2827,31.2567,31.2567,20792.871
2005-06-16 14:15:00,48.11,48.12,48.08,48.08,18165.200502684795,31.2567,31.2632,31.2372,31.2372,18165.2005
2005-06-16 14:20:00,48.08,48.13,48.07,48.13,17136.98160630641,31.2372,31.2697,31.2307,31.2697,17136.9816
2005-06-16 14:25:00,48.13,48.14,48.12,48.12,13366.845652919,31.2697,31.2762,31.2632,31.2632,13366.8457
2005-06-16 14:30:00,48.12,48.12,48.12,48.12,28447.38946646864,31.2632,31.2632,31.2632,31.2632,28447.3895
2005-06-16 14:35:00,48.12,48.12,48.11,48.12,4684.108305723752,31.2632,31.2632,31.2567,31.2632,4684.1083
2005-06-16 14:40:00,48.12,48.13,48.1,48.1,83856.96332685936,31.2632,31.2697,31.2502,31.2502,83856.9633
2005-06-16 14:45:00,48.11,48.14,48.09,48.11,27190.67748200617,31.2567,31.2762,31.2437,31.2567,27190.6775
2005-06-16 14:50:00,48.1,48.13,48.1,48.11,13595.338741003085,31.2502,31.2697,31.2502,31.2567,13595.3387
2005-06-16 14:55:00,48.12,48.12,48.12,48.12,12338.626756540614,31.2632,31.2632,31.2632,31.2632,12338.6268
2005-06-16 15:00:00,48.12,48.13,48.09,48.11,30618.073803267453,31.2632,31.2697,31.2437,31.2567,30618.0738
2005-06-16 15:05:00,48.11,48.11,48.06,48.09,22849.308808408547,31.2567,31.2567,31.2242,31.2437,22849.3088
2005-06-16 15:10:00,48.09,48.12,48.08,48.12,11995.887124414488,31.2437,31.2632,31.2372,31.2632,11995.8871
2005-06-16 15:15:00,48.12,48.14,48.1,48.1,23077.80189649263,31.2632,31.2762,31.2502,31.2502,23077.8019
2005-06-16 15:20:00,48.09,48.12,48.06,48.11,29247.11527476294,31.2437,31.2632,31.2242,31.2567,29247.1153
2005-06-16 15:25:00,48.11,48.12,48.09,48.1,92882.44030618074,31.2567,31.2632,31.2437,31.2502,92882.4403
2005-06-16 15:30:00,48.09,48.11,48.08,48.09,57694.504741231576,31.2437,31.2567,31.2372,31.2437,57694.5047
2005-06-16 15:35:00,48.08,48.1,48.08,48.09,25476.97932137553,31.2372,31.2502,31.2372,31.2437,25476.9793
2005-06-16 15:40:00,48.09,48.1,48.05,48.09,45470.12452873301,31.2437,31.2502,31.2177,31.2437,45470.1245
2005-06-16 15:45:00,48.09,48.12,48.08,48.11,26048.212041585743,31.2437,31.2632,31.2372,31.2567,26048.212
2005-06-16 15:50:00,48.11,48.17,48.11,48.13,53810.12224380213,31.2567,31.2957,31.2567,31.2697,53810.1222
2005-06-16 15:55:00,48.13,48.14,48.07,48.08,76773.67759625272,31.2697,31.2762,31.2307,31.2372,76773.6776
2005-06-17 09:30:00,48.4,48.4,47.98,48.01,1822917.856734834,31.4451,31.4451,31.1722,31.1917,1822917.8567
2005-06-17 09:35:00,48.05,48.21,48.05,48.1,84313.94950302753,31.2177,31.3216,31.2177,31.2502,84313.9495
2005-06-17 09:40:00,48.12,48.2,48.07,48.15,123157.77447732206,31.2632,31.3152,31.2307,31.2827,123157.7745
2005-06-17 09:45:00,48.16,48.26,48.14,48.26,69461.89877756198,31.2892,31.3541,31.2762,31.3541,69461.8988
2005-06-17 09:50:00,48.26,48.35,48.26,48.26,155375.2998971781,31.3541,31.4126,31.3541,31.3541,155375.2999
2005-06-17 09:55:00,48.26,48.27,48.19,48.2,74831.48634753798,31.3541,31.3606,31.3087,31.3152,74831.4863
2005-06-17 10:00:00,48.2,48.21,48.17,48.17,95053.12464297956,31.3152,31.3216,31.2957,31.2957,95053.1246
2005-06-17 10:05:00,48.17,48.17,48.1,48.1,68090.94024905747,31.2957,31.2957,31.2502,31.2502,68090.9402
2005-06-17 10:10:00,48.09,48.14,48.06,48.06,66262.99554438479,31.2437,31.2762,31.2242,31.2242,66262.9955
2005-06-17 10:15:00,48.06,48.1,48.02,48.06,125556.95190220496,31.2242,31.2502,31.1982,31.2242,125556.9519
2005-06-17 10:20:00,48.07,48.07,48.05,48.05,54495.60150805438,31.2307,31.2307,31.2177,31.2177,54495.6015
2005-06-17 10:25:00,48.05,48.12,48.03,48.07,162687.07871586885,31.2177,31.2632,31.2047,31.2307,162687.0787
2005-06-17 10:30:00,48.05,48.07,48.05,48.05,147378.04181423513,31.2177,31.2307,31.2177,31.2177,147378.0418
2005-06-17 10:35:00,48.06,48.14,48.05,48.13,67976.69370501542,31.2242,31.2762,31.2177,31.2697,67976.6937
2005-06-17 10:40:00,48.12,48.15,48.12,48.13,105335.3136067634,31.2632,31.2827,31.2632,31.2697,105335.3136
2005-06-17 10:45:00,48.14,48.15,48.12,48.13,21821.08991203016,31.2762,31.2827,31.2632,31.2697,21821.0899
2005-06-17 10:50:00,48.13,48.18,48.1,48.11,46269.8503370273,31.2697,31.3022,31.2502,31.2567,46269.8503
2005-06-17 10:55:00,48.11,48.12,48.1,48.1,28447.38946646864,31.2567,31.2632,31.2502,31.2502,28447.3895
2005-06-17 11:00:00,48.1,48.11,48.06,48.06,38386.83879812636,31.2502,31.2567,31.2242,31.2242,38386.8388
2005-06-17 11:05:00,48.06,48.09,48.03,48.06,30275.334171141323,31.2242,31.2437,31.2047,31.2242,30275.3342
2005-06-17 11:10:00,48.05,48.07,48.05,48.05,126927.91043070948,31.2177,31.2307,31.2177,31.2177,126927.9104
2005-06-17 11:15:00,48.06,48.07,48.02,48.02,53810.12224380213,31.2242,31.2307,31.1982,31.1982,53810.1222
2005-06-17 11:20:00,48.02,48.08,48.01,48.08,51982.17753912944,31.1982,31.2372,31.1917,31.2372,51982.1775
2005-06-17 11:25:00,48.08,48.08,48.05,48.05,50953.95864275106,31.2372,31.2372,31.2177,31.2177,50953.9586
2005-06-17 11:30:00,48.05,48.1,48.03,48.1,32674.511596024226,31.2177,31.2502,31.2047,31.2502,32674.5116
2005-06-17 11:35:00,48.1,48.1,48.03,48.04,160744.88746715413,31.2502,31.2502,31.2047,31.2112,160744.8875
2005-06-17 11:40:00,48.04,48.05,48.03,48.05,23763.28116074489,31.2112,31.2177,31.2047,31.2177,23763.2812
2005-06-17 11:45:00,48.05,48.06,48.02,48.03,32217.52541985605,31.2177,31.2242,31.1982,31.2047,32217.5254
2005-06-17 11:50:00,48.03,48.05,48.0,48.01,110476.40808865531,31.2047,31.2177,31.1852,31.1917,110476.4081
2005-06-17 11:55:00,48.01,48.01,47.98,47.98,41357.24894321947,31.1917,31.1917,31.1722,31.1722,41357.2489
2005-06-17 12:00:00,47.98,48.0,47.98,47.98,21706.84336798812,31.1722,31.1852,31.1722,31.1722,21706.8434
2005-06-17 12:05:00,47.98,48.19,47.97,47.98,46726.83651319548,31.1722,31.3087,31.1657,31.1722,46726.8365
2005-06-17 12:10:00,47.98,48.02,47.98,48.02,82600.25134239689,31.1722,31.1982,31.1722,31.1982,82600.2513
2005-06-17 12:15:00,48.01,48.02,48.01,48.02,13138.352564834911,31.1917,31.1982,31.1917,31.1982,13138.3526
2005-06-17 12:20:00,48.02,48.02,48.01,48.02,20221.638295441564,31.1982,31.1982,31.1917,31.1982,20221.6383
2005-06-17 12:25:00,48.01,48.02,48.01,48.01,15651.776533759854,31.1917,31.1982,31.1917,31.1917,15651.7765
2005-06-17 12:30:00,48.02,48.07,48.01,48.04,22620.81572032446,31.1982,31.2307,31.1917,31.2112,22620.8157
2005-06-17 12:35:00,48.04,48.1,48.03,48.1,65920.25591225865,31.2112,31.2502,31.2047,31.2502,65920.2559
2005-06-17 12:40:00,48.1,48.1,48.09,48.1,16794.24197418028,31.2502,31.2502,31.2437,31.2502,16794.242
2005-06-17 12:45:00,48.09,48.09,48.05,48.05,82029.01862218668,31.2437,31.2437,31.2177,31.2177,82029.0186
2005-06-17 12:50:00,48.05,48.11,48.05,48.11,10967.668228036102,31.2177,31.2567,31.2177,31.2567,10967.6682
2005-06-17 12:55:00,48.11,48.11,48.06,48.07,8911.230435279333,31.2567,31.2567,31.2242,31.2307,8911.2304
2005-06-17 13:00:00,48.07,48.1,48.05,48.08,14966.297269507597,31.2307,31.2502,31.2177,31.2372,14966.2973
2005-06-17 13:05:00,48.09,48.09,48.07,48.08,9368.216611447504,31.2437,31.2437,31.2307,31.2372,9368.2166
2005-06-17 13:10:00,48.08,48.14,48.05,48.14,91968.4679538444,31.2372,31.2762,31.2177,31.2762,91968.468
2005-06-17 13:15:00,48.13,48.14,48.12,48.13,29132.868730720897,31.2697,31.2762,31.2632,31.2697,29132.8687
2005-06-17 13:20:00,48.12,48.13,48.12,48.12,7768.764994858906,31.2632,31.2697,31.2632,31.2632,7768.765
2005-06-17 13:25:00,48.12,48.12,48.12,48.12,12224.380212498572,31.2632,31.2632,31.2632,31.2632,12224.3802
2005-06-17 13:30:00,48.12,48.14,48.12,48.14,15194.790357591684,31.2632,31.2762,31.2632,31.2762,15194.7904
2005-06-17 13:35:00,48.14,48.18,48.12,48.16,106363.5325031418,31.2762,31.3022,31.2632,31.2892,106363.5325
2005-06-17 13:40:00,48.16,48.19,48.14,48.17,40786.01622300925,31.2892,31.3087,31.2762,31.2957,40786.0162
2005-06-17 13:45:00,48.18,48.18,48.12,48.12,22620.81572032446,31.3022,31.3022,31.2632,31.2632,22620.8157
2005-06-17 13:50:00,48.12,48.17,48.1,48.17,38386.83879812636,31.2632,31.2957,31.2502,31.2957,38386.8388
2005-06-17 13:55:00,48.14,48.15,48.12,48.13,8225.751171027077,31.2762,31.2827,31.2632,31.2697,8225.7512
2005-06-17 14:00:00,48.13,48.14,48.12,48.14,35073.68902090712,31.2697,31.2762,31.2632,31.2762,35073.689
2005-06-17 14:05:00,48.14,48.2,48.13,48.19,91968.4679538444,31.2762,31.3152,31.2697,31.3087,91968.468
2005-06-17 14:10:00,48.19,48.19,48.13,48.13,27076.430937964127,31.3087,31.3087,31.2697,31.2697,27076.4309
2005-06-17 14:15:00,48.13,48.14,48.13,48.13,121101.33668456528,31.2697,31.2762,31.2697,31.2697,121101.3367
2005-06-17 14:20:00,48.13,48.14,48.12,48.12,10739.175139952016,31.2697,31.2762,31.2632,31.2632,10739.1751
2005-06-17 14:25:00,48.13,48.14,48.08,48.08,27304.92402604821,31.2697,31.2762,31.2372,31.2372,27304.924
2005-06-17 14:30:00,48.07,48.07,48.05,48.05,55181.08077230664,31.2307,31.2307,31.2177,31.2177,55181.0808
2005-06-17 14:35:00,48.05,48.05,48.04,48.05,18850.67976693705,31.2177,31.2177,31.2112,31.2177,18850.6798
2005-06-17 14:40:00,48.05,48.05,48.0,48.03,53695.87569976009,31.2177,31.2177,31.1852,31.2047,53695.8757
2005-06-17 14:45:00,48.04,48.04,48.01,48.02,15651.776533759854,31.2112,31.2112,31.1917,31.1982,15651.7765
2005-06-17 14:50:00,48.02,48.05,48.01,48.01,43527.93328001828,31.1982,31.2177,31.1917,31.1917,43527.9333
2005-06-17 14:55:00,48.01,48.02,47.94,47.97,48326.28812978407,31.1917,31.1982,31.1462,31.1657,48326.2881
2005-06-17 15:00:00,47.97,48.01,47.97,48.0,32903.00468410831,31.1657,31.1917,31.1657,31.1852,32903.0047
2005-06-17 15:05:00,48.01,48.01,47.97,47.97,154461.32754484177,31.1917,31.1917,31.1657,31.1657,154461.3275
2005-06-17 15:10:00,47.97,47.98,47.93,47.96,33359.99086027648,31.1657,31.1722,31.1397,31.1592,33359.9909
2005-06-17 15:15:00,47.96,47.97,47.94,47.97,14280.818005255342,31.1592,31.1657,31.1462,31.1657,14280.818
2005-06-17 15:20:00,47.98,48.0,47.97,47.98,55866.5600365589,31.1722,31.1852,31.1657,31.1722,55866.56
2005-06-17 15:25:00,47.99,48.0,47.98,47.98,59408.20290186222,31.1787,31.1852,31.1722,31.1722,59408.2029
2005-06-17 15:30:00,47.98,48.02,47.97,47.98,106592.02559122589,31.1722,31.1982,31.1657,31.1722,106592.0256
2005-06-17 15:35:00,47.97,48.02,47.96,48.01,112532.84588141208,31.1657,31.1982,31.1592,31.1917,112532.8459
2005-06-17 15:40:00,48.0,48.01,48.0,48.01,40900.262767051296,31.1852,31.1917,31.1852,31.1917,40900.2628
2005-06-17 15:45:00,48.01,48.03,48.0,48.01,47298.06923340569,31.1917,31.2047,31.1852,31.1917,47298.0692
2005-06-17 15:50:00,48.02,48.04,47.98,47.98,115046.26985033703,31.1982,31.2112,31.1722,31.1722,115046.2699
2005-06-17 15:55:00,47.98,48.01,47.94,48.0,191819.9474465897,31.1722,31.1917,31.1462,31.1852,191819.9474
2005-06-20 09:30:00,47.9,47.9,47.77,47.85,87055.86656003656,31.1202,31.1202,31.0358,31.0878,87055.8666
2005-06-20 09:35:00,47.84,47.88,47.75,47.76,41471.49548726151,31.0813,31.1072,31.0228,31.0293,41471.4955
2005-06-20 09:40:00,47.76,47.79,47.7,47.72,52324.91717125557,31.0293,31.0488,30.9903,31.0033,52324.9172
2005-06-20 09:45:00,47.73,47.77,47.72,47.74,52210.67062721353,31.0098,31.0358,31.0033,31.0163,52210.6706
2005-06-20 09:50:00,47.73,47.77,47.65,47.74,37815.60607791614,31.0098,31.0358,30.9578,31.0163,37815.6061
2005-06-20 09:55:00,47.75,47.8,47.75,47.79,38272.59225408432,31.0228,31.0553,31.0228,31.0488,38272.5923
2005-06-20 10:00:00,47.8,47.83,47.75,47.8,40100.536958757,31.0553,31.0748,31.0228,31.0553,40100.537
2005-06-20 10:05:00,47.8,47.8,47.7,47.77,64663.543927796185,31.0553,31.0553,30.9903,31.0358,64663.5439
2005-06-20 10:10:00,47.77,47.78,47.76,47.77,38729.57843025248,31.0358,31.0423,31.0293,31.0358,38729.5784
2005-06-20 10:15:00,47.76,47.79,47.73,47.79,38272.59225408432,31.0293,31.0488,31.0098,31.0488,38272.5923
2005-06-20 10:20:00,47.79,47.79,47.72,47.73,23763.28116074489,31.0488,31.0488,31.0033,31.0098,23763.2812
2005-06-20 10:25:00,47.74,47.79,47.7,47.73,47412.31577744773,31.0163,31.0488,30.9903,31.0098,47412.3158
2005-06-20 10:30:00,47.74,47.77,47.71,47.77,19193.41939906318,31.0163,31.0358,30.9968,31.0358,19193.4194
2005-06-20 10:35:00,47.77,47.87,47.77,47.87,51296.698274877184,31.0358,31.1008,31.0358,31.1008,51296.6983
2005-06-20 10:40:00,47.87,47.87,47.79,47.81,42728.20747172398,31.1008,31.1008,31.0488,31.0618,42728.2075
2005-06-20 10:45:00,47.8,47.84,47.79,47.84,22620.81572032446,31.0553,31.0813,31.0488,31.0813,22620.8157
2005-06-20 10:50:00,47.84,47.85,47.83,47.83,44327.65908831258,31.0813,31.0878,31.0748,31.0748,44327.6591
2005-06-20 10:55:00,47.82,47.84,47.8,47.84,23534.7880726608,31.0683,31.0813,31.0553,31.0813,23534.7881
2005-06-20 11:00:00,47.84,47.88,47.81,47.88,27990.40329030047,31.0813,31.1072,31.0618,31.1072,27990.4033
2005-06-20 11:05:00,47.9,47.9,47.82,47.84,20792.871015651777,31.1202,31.1202,31.0683,31.0813,20792.871
2005-06-20 11:10:00,47.84,47.9,47.84,47.88,22163.82954415629,31.0813,31.1202,31.0813,31.1072,22163.8295
2005-06-20 11:15:00,47.88,47.91,47.87,47.88,60093.68216611448,31.1072,31.1267,31.1008,31.1072,60093.6822
2005-06-20 11:20:00,47.9,47.9,47.84,47.84,9939.449331657715,31.1202,31.1202,31.0813,31.0813,9939.4493
2005-06-20 11:25:00,47.84,47.84,47.77,47.82,35987.66137324346,31.0813,31.0813,31.0358,31.0683,35987.6614
2005-06-20 11:30:00,47.84,47.84,47.8,47.81,23077.80189649263,31.0813,31.0813,31.0553,31.0618,23077.8019
2005-06-20 11:35:00,47.8,47.81,47.77,47.77,22049.58300011425,31.0553,31.0618,31.0358,31.0358,22049.583
2005-06-20 11:40:00,47.77,47.81,47.77,47.81,46498.343425111394,31.0358,31.0618,31.0358,31.0618,46498.3434
2005-06-20 11:45:00,47.79,47.82,47.79,47.81,12110.133668456529,31.0488,31.0683,31.0488,31.0618,12110.1337
2005-06-20 11:50:00,47.8,47.81,47.8,47.8,14280.818005255342,31.0553,31.0618,31.0553,31.0553,14280.818
2005-06-20 11:55:00,47.79,47.88,47.79,47.84,25705.472409459613,31.0488,31.1072,31.0488,31.0813,25705.4724
2005-06-20 12:00:00,47.85,47.88,47.83,47.85,43070.94710385011,31.0878,31.1072,31.0748,31.0878,43070.9471
2005-06-20 12:05:00,47.85,47.85,47.84,47.85,9482.463155489546,31.0878,31.0878,31.0813,31.0878,9482.4632
2005-06-20 12:10:00,47.85,47.85,47.83,47.85,9596.70969953159,31.0878,31.0878,31.0748,31.0878,9596.7097
2005-06-20 12:15:00,47.85,47.86,47.84,47.84,12681.366388666744,31.0878,31.0943,31.0813,31.0813,12681.3664
2005-06-20 12:20:00,47.84,47.85,47.82,47.84,6397.806466354393,31.0813,31.0878,31.0683,31.0813,6397.8065
2005-06-20 12:25:00,47.84,47.88,47.82,47.84,26619.44476179596,31.0813,31.1072,31.0683,31.0813,26619.4448
2005-06-20 12:30:00,47.85,47.87,47.85,47.87,10282.188963783845,31.0878,31.1008,31.0878,31.1008,10282.189
2005-06-20 12:35:00,47.87,47.91,47.86,47.89,8796.98389123729,31.1008,31.1267,31.0943,31.1137,8796.9839
2005-06-20 12:40:00,47.89,47.91,47.88,47.89,14509.311093339427,31.1137,31.1267,31.1072,31.1137,14509.3111
2005-06-20 12:45:00,47.88,47.88,47.84,47.84,10853.42168399406,31.1072,31.1072,31.0813,31.0813,10853.4217
2005-06-20 12:50:00,47.85,47.85,47.8,47.81,18736.433222895008,31.0878,31.0878,31.0553,31.0618,18736.4332
2005-06-20 12:55:00,47.8,47.81,47.8,47.8,10624.928595909974,31.0553,31.0618,31.0553,31.0553,10624.9286
2005-06-20 13:00:00,47.79,47.8,47.76,47.76,27647.66365817434,31.0488,31.0553,31.0293,31.0293,27647.6637
2005-06-20 13:05:00,47.76,47.78,47.75,47.77,23192.048440534672,31.0293,31.0423,31.0228,31.0358,23192.0484
2005-06-20 13:10:00,47.77,47.78,47.73,47.74,33245.744316234435,31.0358,31.0423,31.0098,31.0163,33245.7443
2005-06-20 13:15:00,47.74,47.76,47.73,47.74,15194.790357591684,31.0163,31.0293,31.0098,31.0163,15194.7904
2005-06-20 13:20:00,47.73,47.74,47.71,47.71,24334.513880955103,31.0098,31.0163,30.9968,30.9968,24334.5139
2005-06-20 13:25:00,47.71,47.72,47.7,47.72,7083.285730606649,30.9968,31.0033,30.9903,31.0033,7083.2857
2005-06-20 13:30:00,47.72,47.72,47.67,47.7,47069.5761453216,31.0033,31.0033,30.9708,30.9903,47069.5761
2005-06-20 13:35:00,47.7,47.71,47.7,47.7,10396.435507825889,30.9903,30.9968,30.9903,30.9903,10396.4355
2005-06-20 13:40:00,47.7,47.77,47.7,47.74,30503.82725922541,30.9903,31.0358,30.9903,31.0163,30503.8273
2005-06-20 13:45:00,47.75,47.78,47.75,47.77,22049.58300011425,31.0228,31.0423,31.0228,31.0358,22049.583
2005-06-20 13:50:00,47.77,47.77,47.74,47.75,17822.460870558665,31.0358,31.0358,31.0163,31.0228,17822.4609
2005-06-20 13:55:00,47.74,47.75,47.7,47.7,19764.6521192734,31.0163,31.0228,30.9903,30.9903,19764.6521
2005-06-20 14:00:00,47.71,47.72,47.7,47.71,26847.937849880043,30.9968,31.0033,30.9903,30.9968,26847.9378
2005-06-20 14:05:00,47.72,47.75,47.7,47.7,35873.414829201414,31.0033,31.0228,30.9903,30.9903,35873.4148
2005-06-20 14:10:00,47.7,47.7,47.65,47.67,39872.04387067291,30.9903,30.9903,30.9578,30.9708,39872.0439
2005-06-20 14:15:00,47.68,47.69,47.66,47.68,25705.472409459613,30.9773,30.9838,30.9643,30.9773,25705.4724
2005-06-20 14:20:00,47.68,47.72,47.67,47.7,28675.882554552725,30.9773,31.0033,30.9708,30.9903,28675.8826
2005-06-20 14:25:00,47.7,47.75,47.69,47.75,43185.19364789215,30.9903,31.0228,30.9838,31.0228,43185.1936
2005-06-20 14:30:00,47.75,47.76,47.73,47.73,18165.200502684795,31.0228,31.0293,31.0098,31.0098,18165.2005
2005-06-20 14:35:00,47.74,47.83,47.72,47.83,47069.5761453216,31.0163,31.0748,31.0033,31.0748,47069.5761
2005-06-20 14:40:00,47.83,47.85,47.79,47.85,60779.16143036673,31.0748,31.0878,31.0488,31.0878,60779.1614
2005-06-20 14:45:00,47.85,47.86,47.84,47.85,17708.214326516623,31.0878,31.0943,31.0813,31.0878,17708.2143
2005-06-20 14:50:00,47.84,47.86,47.79,47.83,46041.35724894322,31.0813,31.0943,31.0488,31.0748,46041.3572
2005-06-20 14:55:00,47.84,47.88,47.83,47.87,25134.2396892494,31.0813,31.1072,31.0748,31.1008,25134.2397
2005-06-20 15:00:00,47.87,47.88,47.84,47.87,53353.136067633954,31.1008,31.1072,31.0813,31.1008,53353.1361
2005-06-20 15:05:00,47.88,47.93,47.86,47.93,140066.26299554438,31.1072,31.1397,31.0943,31.1397,140066.263
2005-06-20 15:10:00,47.93,47.93,47.88,47.88,30046.84108305724,31.1397,31.1397,31.1072,31.1072,30046.8411
2005-06-20 15:15:00,47.88,47.93,47.86,47.87,44099.16600022849,31.1072,31.1397,31.0943,31.1008,44099.166
2005-06-20 15:20:00,47.87,47.88,47.85,47.87,30846.566891351536,31.1008,31.1072,31.0878,31.1008,30846.5669
2005-06-20 15:25:00,47.86,47.9,47.84,47.88,35302.182108991205,31.0943,31.1202,31.0813,31.1072,35302.1821
2005-06-20 15:30:00,47.89,47.9,47.87,47.9,59179.709813778136,31.1137,31.1202,31.1008,31.1202,59179.7098
2005-06-20 15:35:00,47.9,47.9,47.85,47.85,36216.15446132755,31.1202,31.1202,31.0878,31.0878,36216.1545
2005-06-20 15:40:00,47.86,47.89,47.82,47.89,62150.11995887125,31.0943,31.1137,31.0683,31.1137,62150.12
2005-06-20 15:45:00,47.88,47.89,47.87,47.88,44898.89180852279,31.1072,31.1137,31.1008,31.1072,44898.8918
2005-06-20 15:50:00,47.88,47.9,47.87,47.87,63863.81811950189,31.1072,31.1202,31.1008,31.1008,63863.8181
2005-06-20 15:55:00,47.86,47.87,47.83,47.84,84542.44259111163,31.0943,31.1008,31.0748,31.0813,84542.4426
2005-06-21 09:30:00,47.75,47.9,47.75,47.88,88998.05780875128,31.0228,31.1202,31.0228,31.1072,88998.0578
2005-06-21 09:35:00,47.88,47.97,47.85,47.97,61007.65451845082,31.1072,31.1657,31.0878,31.1657,61007.6545
2005-06-21 09:40:00,47.94,47.97,47.77,47.97,95967.0969953159,31.1462,31.1657,31.0358,31.1657,95967.097
2005-06-21 09:45:00,47.95,47.95,47.88,47.91,118016.67999543014,31.1527,31.1527,31.1072,31.1267,118016.68
2005-06-21 09:50:00,47.91,47.91,47.84,47.84,52896.149891465786,31.1267,31.1267,31.0813,31.0813,52896.1499
2005-06-21 09:55:00,47.84,47.84,47.76,47.76,57466.01165314749,31.0813,31.0813,31.0293,31.0293,57466.0117
2005-06-21 10:00:00,47.77,47.84,47.69,47.84,91968.4679538444,31.0358,31.0813,30.9838,31.0813,91968.468
2005-06-21 10:05:00,47.84,47.84,47.77,47.77,22049.58300011425,31.0813,31.0813,31.0358,31.0358,22049.583
2005-06-21 10:10:00,47.77,47.81,47.74,47.81,28104.649834342512,31.0358,31.0618,31.0163,31.0618,28104.6498
2005-06-21 10:15:00,47.81,47.86,47.8,47.84,23763.28116074489,31.0618,31.0943,31.0553,31.0813,23763.2812
2005-06-21 10:20:00,47.84,47.85,47.82,47.84,28675.882554552725,31.0813,31.0878,31.0683,31.0813,28675.8826
2005-06-21 10:25:00,47.84,47.97,47.84,47.96,52324.91717125557,31.0813,31.1657,31.0813,31.1592,52324.9172
2005-06-21 10:30:00,47.94,48.0,47.94,47.96,54038.61533188621,31.1462,31.1852,31.1462,31.1592,54038.6153
2005-06-21 10:35:00,47.98,48.01,47.95,47.97,42956.70055980807,31.1722,31.1917,31.1527,31.1657,42956.7006
2005-06-21 10:40:00,47.98,48.05,47.97,48.02,57922.99782931567,31.1722,31.2177,31.1657,31.1982,57922.9978
2005-06-21 10:45:00,48.02,48.04,47.98,48.02,32446.01850794013,31.1982,31.2112,31.1722,31.1982,32446.0185
2005-06-21 10:50:00,48.02,48.03,47.96,47.96,37472.866445790016,31.1982,31.2047,31.1592,31.1592,37472.8664
2005-06-21 10:55:00,47.96,47.99,47.95,47.98,17136.98160630641,31.1592,31.1787,31.1527,31.1722,17136.9816
2005-06-21 11:00:00,47.98,48.0,47.97,47.98,18279.44704672684,31.1722,31.1852,31.1657,31.1722,18279.447
2005-06-21 11:05:00,47.98,48.01,47.95,47.98,33588.48394836056,31.1722,31.1917,31.1527,31.1722,33588.4839
2005-06-21 11:10:00,47.98,48.0,47.97,47.97,25362.732777333487,31.1722,31.1852,31.1657,31.1657,25362.7328
2005-06-21 11:15:00,47.97,47.99,47.95,47.96,15080.54381354964,31.1657,31.1787,31.1527,31.1592,15080.5438
2005-06-21 11:20:00,47.95,47.96,47.88,47.88,61007.65451845082,31.1527,31.1592,31.1072,31.1072,61007.6545
2005-06-21 11:25:00,47.88,47.91,47.87,47.9,14166.571461213298,31.1072,31.1267,31.1008,31.1202,14166.5715
2005-06-21 11:30:00,47.9,47.92,47.89,47.92,25476.97932137553,31.1202,31.1332,31.1137,31.1332,25476.9793
2005-06-21 11:35:00,47.93,47.98,47.89,47.95,12567.1198446247,31.1397,31.1722,31.1137,31.1527,12567.1198
2005-06-21 11:40:00,47.95,47.96,47.93,47.93,13823.83182908717,31.1527,31.1592,31.1397,31.1397,13823.8318
2005-06-21 11:45:00,47.94,47.98,47.92,47.98,48897.52084999429,31.1462,31.1722,31.1332,31.1722,48897.5208
2005-06-21 11:50:00,47.98,47.98,47.91,47.92,22506.569176282417,31.1722,31.1722,31.1267,31.1332,22506.5692
2005-06-21 11:55:00,47.92,47.95,47.91,47.95,8568.490803153205,31.1332,31.1527,31.1267,31.1527,8568.4908
2005-06-21 12:00:00,47.95,47.98,47.93,47.98,18622.18667885297,31.1527,31.1722,31.1397,31.1722,18622.1867
2005-06-21 12:05:00,47.97,47.98,47.96,47.97,12338.626756540614,31.1657,31.1722,31.1592,31.1657,12338.6268
2005-06-21 12:10:00,47.97,48.0,47.96,48.0,17136.98160630641,31.1657,31.1852,31.1592,31.1852,17136.9816
2005-06-21 12:15:00,48.0,48.03,47.99,47.99,14966.297269507597,31.1852,31.2047,31.1787,31.1787,14966.2973
2005-06-21 12:20:00,47.99,47.99,47.98,47.99,15309.036901633726,31.1787,31.1787,31.1722,31.1787,15309.0369
2005-06-21 12:25:00,47.98,47.99,47.94,47.94,17593.96778247458,31.1722,31.1787,31.1462,31.1462,17593.9678
2005-06-21 12:30:00,47.94,47.95,47.92,47.95,25476.97932137553,31.1462,31.1527,31.1332,31.1527,25476.9793
2005-06-21 12:35:00,47.95,47.96,47.93,47.95,14737.804181423511,31.1527,31.1592,31.1397,31.1527,14737.8042
2005-06-21 12:40:00,47.95,47.97,47.95,47.96,26390.951673711872,31.1527,31.1657,31.1527,31.1592,26390.9517
2005-06-21 12:45:00,47.95,48.75,47.93,47.95,91625.72832171828,31.1527,31.6725,31.1397,31.1527,91625.7283
2005-06-21 12:50:00,47.95,47.99,47.95,47.99,23306.29498457672,31.1527,31.1787,31.1527,31.1787,23306.295
2005-06-21 12:55:00,47.99,47.99,47.97,47.97,12224.380212498572,31.1787,31.1787,31.1657,31.1657,12224.3802
2005-06-21 13:00:00,47.98,47.98,47.97,47.97,17708.214326516623,31.1722,31.1722,31.1657,31.1657,17708.2143
2005-06-21 13:05:00,47.98,48.0,47.97,47.99,15994.516165885982,31.1722,31.1852,31.1657,31.1787,15994.5162
2005-06-21 13:10:00,47.99,47.99,47.93,47.97,40671.76967896721,31.1787,31.1787,31.1397,31.1657,40671.7697
2005-06-21 13:15:00,47.97,47.97,47.91,47.93,25819.71895350166,31.1657,31.1657,31.1267,31.1397,25819.719
2005-06-21 13:20:00,47.94,47.95,47.92,47.93,27419.170570090257,31.1462,31.1527,31.1332,31.1397,27419.1706
2005-06-21 13:25:00,47.93,48.0,47.92,47.99,39986.29041471495,31.1397,31.1852,31.1332,31.1787,39986.2904
2005-06-21 13:30:00,47.99,47.99,47.95,47.95,20678.62447160973,31.1787,31.1787,31.1527,31.1527,20678.6245
2005-06-21 13:35:00,47.96,47.97,47.92,47.95,38615.33188621044,31.1592,31.1657,31.1332,31.1527,38615.3319
2005-06-21 13:40:00,47.96,48.01,47.94,47.99,26162.458585627784,31.1592,31.1917,31.1462,31.1787,26162.4586
2005-06-21 13:45:00,47.99,48.02,47.99,48.01,23306.29498457672,31.1787,31.1982,31.1787,31.1917,23306.295
2005-06-21 13:50:00,48.02,48.02,47.91,47.91,37472.866445790016,31.1982,31.1982,31.1267,31.1267,37472.8664
2005-06-21 13:55:00,47.91,47.97,47.87,47.94,52210.67062721353,31.1267,31.1657,31.1008,31.1462,52210.6706
2005-06-21 14:00:00,47.93,47.94,47.91,47.94,32103.27887581401,31.1397,31.1462,31.1267,31.1462,32103.2789
2005-06-21 14:05:00,47.94,47.96,47.89,47.91,31189.306523477662,31.1462,31.1592,31.1137,31.1267,31189.3065
2005-06-21 14:10:00,47.93,47.98,47.91,47.95,28904.37564263681,31.1397,31.1722,31.1267,31.1527,28904.3756
2005-06-21 14:15:00,47.95,47.95,47.9,47.91,38386.83879812636,31.1527,31.1527,31.1202,31.1267,38386.8388
2005-06-21 14:20:00,47.91,47.93,47.88,47.89,69804.63840968811,31.1267,31.1397,31.1072,31.1137,69804.6384
2005-06-21 14:25:00,47.89,47.95,47.89,47.91,45812.864160859135,31.1137,31.1527,31.1137,31.1267,45812.8642
2005-06-21 14:30:00,47.91,47.95,47.88,47.92,38729.57843025248,31.1267,31.1527,31.1072,31.1332,38729.5784
2005-06-21 14:35:00,47.92,47.94,47.9,47.91,15309.036901633726,31.1332,31.1462,31.1202,31.1267,15309.0369
2005-06-21 14:40:00,47.91,47.95,47.91,47.94,19536.159031189305,31.1267,31.1527,31.1267,31.1462,19536.159
2005-06-21 14:45:00,47.95,48.01,47.95,47.96,51296.698274877184,31.1527,31.1917,31.1527,31.1592,51296.6983
2005-06-21 14:50:00,47.95,47.98,47.91,47.93,26505.19821775392,31.1527,31.1722,31.1267,31.1397,26505.1982
2005-06-21 14:55:00,47.92,47.98,47.91,47.98,51296.698274877184,31.1332,31.1722,31.1267,31.1722,51296.6983
2005-06-21 15:00:00,47.98,48.0,47.91,47.94,43185.19364789215,31.1722,31.1852,31.1267,31.1462,43185.1936
2005-06-21 15:05:00,47.92,47.99,47.91,47.93,50382.72592254084,31.1332,31.1787,31.1267,31.1397,50382.7259
2005-06-21 15:10:00,47.93,47.98,47.91,47.94,30960.81343539358,31.1397,31.1722,31.1267,31.1462,30960.8134
2005-06-21 15:15:00,47.95,47.95,47.88,47.88,34159.71666857078,31.1527,31.1527,31.1072,31.1072,34159.7167
2005-06-21 15:20:00,47.88,47.96,47.88,47.91,38843.824974294526,31.1072,31.1592,31.1072,31.1267,38843.825
2005-06-21 15:25:00,47.91,47.92,47.84,47.84,28904.37564263681,31.1267,31.1332,31.0813,31.0813,28904.3756
2005-06-21 15:30:00,47.84,47.87,47.84,47.86,32446.01850794013,31.0813,31.1008,31.0813,31.0943,32446.0185
2005-06-21 15:35:00,47.87,47.96,47.87,47.96,52553.41025933965,31.1008,31.1592,31.1008,31.1592,52553.4103
2005-06-21 15:40:00,47.94,47.95,47.9,47.9,23077.80189649263,31.1462,31.1527,31.1202,31.1202,23077.8019
2005-06-21 15:45:00,47.89,47.91,47.89,47.9,21592.596823946074,31.1137,31.1267,31.1137,31.1202,21592.5968
2005-06-21 15:50:00,47.9,47.93,47.9,47.91,94938.87809893752,31.1202,31.1397,31.1202,31.1267,94938.8781
2005-06-21 15:55:00,47.91,47.92,47.9,47.91,108534.2168399406,31.1267,31.1332,31.1202,31.1267,108534.2168
2005-06-22 09:30:00,48.12,48.14,48.07,48.13,135153.66160173656,31.2632,31.2762,31.2307,31.2697,135153.6616
2005-06-22 09:35:00,48.12,48.13,48.05,48.11,55980.80658060094,31.2632,31.2697,31.2177,31.2567,55980.8066
2005-06-22 09:40:00,48.11,48.12,48.05,48.09,48440.534673826114,31.2567,31.2632,31.2177,31.2437,48440.5347
2005-06-22 09:45:00,48.09,48.12,48.07,48.09,26276.705129669823,31.2437,31.2632,31.2307,31.2437,26276.7051
2005-06-22 09:50:00,48.05,48.09,48.04,48.04,26390.951673711872,31.2177,31.2437,31.2112,31.2112,26390.9517
2005-06-22 09:55:00,48.05,48.07,48.03,48.07,38843.824974294526,31.2177,31.2307,31.2047,31.2307,38843.825
2005-06-22 10:00:00,48.05,48.06,48.02,48.06,19993.14520735748,31.2177,31.2242,31.1982,31.2242,19993.1452
2005-06-22 10:05:00,48.06,48.06,48.03,48.05,13938.078373129212,31.2242,31.2242,31.2047,31.2177,13938.0784
2005-06-22 10:10:00,48.05,48.09,48.01,48.04,29247.11527476294,31.2177,31.2437,31.1917,31.2112,29247.1153
2005-06-22 10:15:00,48.05,48.07,48.02,48.05,28447.38946646864,31.2177,31.2307,31.1982,31.2177,28447.3895
2005-06-22 10:20:00,48.05,48.12,48.05,48.07,39186.56460642066,31.2177,31.2632,31.2177,31.2307,39186.5646
2005-06-22 10:25:00,48.07,48.11,48.06,48.1,43413.68673597624,31.2307,31.2567,31.2242,31.2502,43413.6867
2005-06-22 10:30:00,48.07,48.13,48.06,48.13,68662.17296926767,31.2307,31.2697,31.2242,31.2697,68662.173
2005-06-22 10:35:00,48.13,48.14,48.08,48.11,37587.11298983206,31.2697,31.2762,31.2372,31.2567,37587.113
2005-06-22 10:40:00,48.1,48.12,48.07,48.08,53238.88952359191,31.2502,31.2632,31.2307,31.2372,53238.8895
2005-06-22 10:45:00,48.07,48.08,48.01,48.02,90483.26288129784,31.2307,31.2372,31.1917,31.1982,90483.2629
2005-06-22 10:50:00,48.01,48.02,47.95,47.98,44441.90563235463,31.1917,31.1982,31.1527,31.1722,44441.9056
2005-06-22 10:55:00,47.97,47.98,47.91,47.91,19993.14520735748,31.1657,31.1722,31.1267,31.1267,19993.1452
2005-06-22 11:00:00,47.91,47.96,47.9,47.94,82257.51171027076,31.1267,31.1592,31.1202,31.1462,82257.5117
2005-06-22 11:05:00,47.95,47.95,47.85,47.9,25134.2396892494,31.1527,31.1527,31.0878,31.1202,25134.2397
2005-06-22 11:10:00,47.9,47.95,47.88,47.95,23877.52770478693,31.1202,31.1527,31.1072,31.1527,23877.5277
2005-06-22 11:15:00,47.95,47.99,47.95,47.99,17936.707414600707,31.1527,31.1787,31.1527,31.1787,17936.7074
2005-06-22 11:20:00,47.99,48.0,47.98,48.0,27076.430937964127,31.1787,31.1852,31.1722,31.1852,27076.4309
2005-06-22 11:25:00,48.01,48.07,47.98,48.05,29361.36181880498,31.1917,31.2307,31.1722,31.2177,29361.3618
2005-06-22 11:30:00,48.05,48.05,48.01,48.04,94024.90574660116,31.2177,31.2177,31.1917,31.2112,94024.9057
2005-06-22 11:35:00,48.05,48.05,48.01,48.02,26276.705129669823,31.2177,31.2177,31.1917,31.1982,26276.7051
2005-06-22 11:40:00,48.03,48.06,48.03,48.05,78258.88266879927,31.2047,31.2242,31.2047,31.2177,78258.8827
2005-06-22 11:45:00,48.05,48.06,48.04,48.05,16908.488518222322,31.2177,31.2242,31.2112,31.2177,16908.4885
2005-06-22 11:50:00,48.05,48.07,48.04,48.05,10739.175139952016,31.2177,31.2307,31.2112,31.2177,10739.1751
2005-06-22 11:55:00,48.04,48.05,48.0,48.01,13481.092196961044,31.2112,31.2177,31.1852,31.1917,13481.0922
2005-06-22 12:00:00,48.0,48.05,47.99,48.03,21821.08991203016,31.1852,31.2177,31.1787,31.2047,21821.0899
2005-06-22 12:05:00,48.04,48.05,48.02,48.02,16108.762709928023,31.2112,31.2177,31.1982,31.1982,16108.7627
2005-06-22 12:10:00,48.0,48.09,47.98,48.06,34845.19593282303,31.1852,31.2437,31.1722,31.2242,34845.1959
2005-06-22 12:15:00,48.06,48.07,48.03,48.05,77573.40340454702,31.2242,31.2307,31.2047,31.2177,77573.4034
2005-06-22 12:20:00,48.06,48.06,48.04,48.04,13366.845652919,31.2242,31.2242,31.2112,31.2112,13366.8457
2005-06-22 12:25:00,48.04,48.05,48.01,48.01,18622.18667885297,31.2112,31.2177,31.1917,31.1917,18622.1867
2005-06-22 12:30:00,48.01,48.03,48.01,48.02,18507.940134810924,31.1917,31.2047,31.1917,31.1982,18507.9401
2005-06-22 12:35:00,48.03,48.06,48.03,48.06,36673.14063749572,31.2047,31.2242,31.2047,31.2242,36673.1406
2005-06-22 12:40:00,48.06,48.08,48.05,48.06,25134.2396892494,31.2242,31.2372,31.2177,31.2242,25134.2397
2005-06-22 12:45:00,48.05,48.06,48.05,48.06,16451.502342054155,31.2177,31.2242,31.2177,31.2242,16451.5023
2005-06-22 12:50:00,48.05,48.07,48.05,48.07,42042.72820747172,31.2177,31.2307,31.2177,31.2307,42042.7282
2005-06-22 12:55:00,48.07,48.09,48.06,48.07,21021.36410373586,31.2307,31.2437,31.2242,31.2307,21021.3641
2005-06-22 13:00:00,48.07,48.12,48.07,48.12,26733.691305838,31.2307,31.2632,31.2307,31.2632,26733.6913
2005-06-22 13:05:00,48.12,48.14,48.1,48.13,243002.3991774249,31.2632,31.2762,31.2502,31.2697,243002.3992
2005-06-22 13:10:00,48.14,48.17,48.13,48.17,60436.421798240604,31.2762,31.2957,31.2697,31.2957,60436.4218
2005-06-22 13:15:00,48.18,48.23,48.18,48.22,38843.824974294526,31.3022,31.3346,31.3022,31.3281,38843.825
2005-06-22 13:20:00,48.21,48.23,48.21,48.22,41928.48166342968,31.3216,31.3346,31.3216,31.3281,41928.4817
2005-06-22 13:25:00,48.23,48.23,48.19,48.19,19878.898663315435,31.3346,31.3346,31.3087,31.3087,19878.8987
2005-06-22 13:30:00,48.19,48.19,48.18,48.18,10053.69587569976,31.3087,31.3087,31.3022,31.3022,10053.6959
2005-06-22 13:35:00,48.19,48.19,48.17,48.17,7654.518450816863,31.3087,31.3087,31.2957,31.2957,7654.5185
2005-06-22 13:40:00,48.17,48.18,48.16,48.16,15537.529989717812,31.2957,31.3022,31.2892,31.2892,15537.53
2005-06-22 13:45:00,48.16,48.17,48.14,48.14,66491.48863246887,31.2892,31.2957,31.2762,31.2762,66491.4886
2005-06-22 13:50:00,48.14,48.16,48.12,48.15,22620.81572032446,31.2762,31.2892,31.2632,31.2827,22620.8157
2005-06-22 13:55:00,48.12,48.14,48.12,48.12,16565.748886096197,31.2632,31.2762,31.2632,31.2632,16565.7489
2005-06-22 14:00:00,48.12,48.12,48.05,48.05,56780.53238889523,31.2632,31.2632,31.2177,31.2177,56780.5324
2005-06-22 14:05:00,48.05,48.06,48.03,48.04,32446.01850794013,31.2177,31.2242,31.2047,31.2112,32446.0185
2005-06-22 14:10:00,48.04,48.09,48.04,48.06,21364.10373586199,31.2112,31.2437,31.2112,31.2242,21364.1037
2005-06-22 14:15:00,48.06,48.06,48.04,48.04,15651.776533759854,31.2242,31.2242,31.2112,31.2112,15651.7765
2005-06-22 14:20:00,48.04,48.09,48.02,48.09,51639.43790700332,31.2112,31.2437,31.1982,31.2437,51639.4379
2005-06-22 14:25:00,48.08,48.08,48.02,48.03,10624.928595909974,31.2372,31.2372,31.1982,31.2047,10624.9286
2005-06-22 14:30:00,48.01,48.03,47.98,47.99,25591.22586541757,31.1917,31.2047,31.1722,31.1787,25591.2259
2005-06-22 14:35:00,47.99,48.0,47.99,48.0,26390.951673711872,31.1787,31.1852,31.1787,31.1852,26390.9517
2005-06-22 14:40:00,47.99,48.01,47.97,47.99,34388.20975665486,31.1787,31.1917,31.1657,31.1787,34388.2098
2005-06-22 14:45:00,47.99,48.0,47.98,47.98,10053.69587569976,31.1787,31.1852,31.1722,31.1722,10053.6959
2005-06-22 14:50:00,47.98,48.02,47.95,48.02,43984.91945618645,31.1722,31.1982,31.1527,31.1982,43984.9195
2005-06-22 14:55:00,48.02,48.02,47.96,47.96,19993.14520735748,31.1982,31.1982,31.1592,31.1592,19993.1452
2005-06-22 15:00:00,47.97,48.05,47.97,48.04,34616.702844738946,31.1657,31.2177,31.1657,31.2112,34616.7028
2005-06-22 15:05:00,48.04,48.04,47.98,47.99,16337.255798012113,31.2112,31.2112,31.1722,31.1787,16337.2558
2005-06-22 15:10:00,47.99,48.01,47.98,48.0,23192.048440534672,31.1787,31.1917,31.1722,31.1852,23192.0484
2005-06-22 15:15:00,47.99,48.04,47.98,48.01,27076.430937964127,31.1787,31.2112,31.1722,31.1917,27076.4309
2005-06-22 15:20:00,48.02,48.04,48.0,48.0,24220.267336913057,31.1982,31.2112,31.1852,31.1852,24220.2673
2005-06-22 15:25:00,47.99,48.02,47.98,47.98,24791.50005712328,31.1787,31.1982,31.1722,31.1722,24791.5001
2005-06-22 15:30:00,47.98,47.99,47.95,47.99,44213.41254427053,31.1722,31.1787,31.1527,31.1787,44213.4125
2005-06-22 15:35:00,47.99,48.05,47.97,47.98,36101.90791728551,31.1787,31.2177,31.1657,31.1722,36101.9079
2005-06-22 15:40:00,47.98,47.99,47.93,47.96,37358.61990174797,31.1722,31.1787,31.1397,31.1592,37358.6199
2005-06-22 15:45:00,47.97,48.0,47.92,47.98,37815.60607791614,31.1657,31.1852,31.1332,31.1722,37815.6061
2005-06-22 15:50:00,47.98,48.02,47.98,48.02,60893.40797440877,31.1722,31.1982,31.1722,31.1982,60893.408
2005-06-22 15:55:00,48.02,48.02,47.98,47.98,93910.65920255912,31.1982,31.1982,31.1722,31.1722,93910.6592
2005-06-23 09:30:00,47.86,47.87,47.84,47.85,95281.61773106364,31.0943,31.1008,31.0813,31.0878,95281.6177
2005-06-23 09:35:00,47.87,47.87,47.79,47.81,31989.032331771963,31.1008,31.1008,31.0488,31.0618,31989.0323
2005-06-23 09:40:00,47.79,47.8,47.72,47.73,66719.98172055295,31.0488,31.0553,31.0033,31.0098,66719.9817
2005-06-23 09:45:00,47.75,47.76,47.68,47.69,69233.40568947789,31.0228,31.0293,30.9773,30.9838,69233.4057
2005-06-23 09:50:00,47.69,47.69,47.59,47.62,46841.08305723752,30.9838,30.9838,30.9188,30.9383,46841.0831
2005-06-23 09:55:00,47.63,47.63,47.5,47.53,173654.74694390496,30.9448,30.9448,30.8604,30.8799,173654.7469
2005-06-23 10:00:00,47.53,47.56,47.48,47.48,124871.4726379527,30.8799,30.8993,30.8474,30.8474,124871.4726
2005-06-23 10:05:00,47.49,47.53,47.42,47.51,172740.7745915686,30.8539,30.8799,30.8084,30.8669,172740.7746
2005-06-23 10:10:00,47.51,47.56,47.51,47.54,79744.08774134582,30.8669,30.8993,30.8669,30.8864,79744.0877
2005-06-23 10:15:00,47.54,47.56,47.46,47.46,86598.8803838684,30.8864,30.8993,30.8344,30.8344,86598.8804
2005-06-23 10:20:00,47.47,47.52,47.43,47.52,57009.025476979325,30.8409,30.8734,30.8149,30.8734,57009.0255
2005-06-23 10:25:00,47.52,47.52,47.43,47.47,57237.51856506341,30.8734,30.8734,30.8149,30.8409,57237.5186
2005-06-23 10:30:00,47.47,47.5,47.44,47.49,41128.75585513538,30.8409,30.8604,30.8214,30.8539,41128.7559
2005-06-23 10:35:00,47.48,47.54,47.48,47.53,51753.68445104536,30.8474,30.8864,30.8474,30.8799,51753.6845
2005-06-23 10:40:00,47.54,47.57,47.53,47.53,73117.78818690735,30.8864,30.9058,30.8799,30.8799,73117.7882
2005-06-23 10:45:00,47.54,47.54,47.49,47.5,43185.19364789215,30.8864,30.8864,30.8539,30.8604,43185.1936
2005-06-23 10:50:00,47.51,47.54,47.47,47.5,93567.919570433,30.8669,30.8864,30.8409,30.8604,93567.9196
2005-06-23 10:55:00,47.49,47.52,47.48,47.49,34388.20975665486,30.8539,30.8734,30.8474,30.8539,34388.2098
2005-06-23 11:00:00,47.49,47.5,47.48,47.49,47869.301953615904,30.8539,30.8604,30.8474,30.8539,47869.302
2005-06-23 11:05:00,47.51,47.57,47.5,47.56,85456.41494344796,30.8669,30.9058,30.8604,30.8993,85456.4149
2005-06-23 11:10:00,47.56,47.57,47.51,47.54,33131.49777219239,30.8993,30.9058,30.8669,30.8864,33131.4978
2005-06-23 11:15:00,47.54,47.59,47.54,47.56,29018.62218667885,30.8864,30.9188,30.8864,30.8993,29018.6222
2005-06-23 11:20:00,47.56,47.66,47.55,47.65,36216.15446132755,30.8993,30.9643,30.8929,30.9578,36216.1545
2005-06-23 11:25:00,47.66,47.66,47.57,47.6,83742.71678281733,30.9643,30.9643,30.9058,30.9253,83742.7168
2005-06-23 11:30:00,47.59,47.62,47.58,47.59,17022.735062264368,30.9188,30.9383,30.9123,30.9188,17022.7351
2005-06-23 11:35:00,47.59,47.6,47.58,47.58,11310.40786016223,30.9188,30.9253,30.9123,30.9123,11310.4079
2005-06-23 11:40:00,47.59,47.63,47.56,47.59,14737.804181423511,30.9188,30.9448,30.8993,30.9188,14737.8042
2005-06-23 11:45:00,47.58,47.6,47.56,47.56,131497.7721923912,30.9123,30.9253,30.8993,30.8993,131497.7722
2005-06-23 11:50:00,47.57,47.61,47.51,47.51,51068.2051867931,30.9058,30.9318,30.8669,30.8669,51068.2052
2005-06-23 11:55:00,47.49,47.51,47.46,47.49,12681.366388666744,30.8539,30.8669,30.8344,30.8539,12681.3664
2005-06-23 12:00:00,47.49,47.49,47.43,47.44,57466.01165314749,30.8539,30.8539,30.8149,30.8214,57466.0117
2005-06-23 12:05:00,47.43,47.48,47.42,47.48,39757.79732663087,30.8149,30.8474,30.8084,30.8474,39757.7973
2005-06-23 12:10:00,47.48,47.5,47.44,47.45,59979.43562207244,30.8474,30.8604,30.8214,30.8279,59979.4356
2005-06-23 12:15:00,47.45,47.49,47.43,47.44,15880.26962184394,30.8279,30.8539,30.8149,30.8214,15880.2696
2005-06-23 12:20:00,47.44,47.49,47.43,47.49,21821.08991203016,30.8214,30.8539,30.8149,30.8539,21821.0899
2005-06-23 12:25:00,47.49,47.5,47.45,47.48,21364.10373586199,30.8539,30.8604,30.8279,30.8474,21364.1037
2005-06-23 12:30:00,47.45,47.45,47.41,47.42,17593.96778247458,30.8279,30.8279,30.8019,30.8084,17593.9678
2005-06-23 12:35:00,47.42,47.44,47.39,47.39,38501.0853421684,30.8084,30.8214,30.7889,30.7889,38501.0853
2005-06-23 12:40:00,47.39,47.39,47.35,47.36,30732.32034730949,30.7889,30.7889,30.7629,30.7694,30732.3203
2005-06-23 12:45:00,47.36,47.36,47.3,47.3,26162.458585627784,30.7694,30.7694,30.7304,30.7304,26162.4586
2005-06-23 12:50:00,47.3,47.38,47.3,47.38,62835.5992231235,30.7304,30.7824,30.7304,30.7824,62835.5992
2005-06-23 12:55:00,47.38,47.39,47.31,47.34,51639.43790700332,30.7824,30.7889,30.7369,30.7564,51639.4379
2005-06-23 13:00:00,47.34,47.35,47.33,47.35,22278.076088198333,30.7564,30.7629,30.7499,30.7629,22278.0761
2005-06-23 13:05:00,47.35,47.36,47.28,47.32,47412.31577744773,30.7629,30.7694,30.7174,30.7434,47412.3158
2005-06-23 13:10:00,47.32,47.32,47.27,47.31,53924.36878784417,30.7434,30.7434,30.7109,30.7369,53924.3688
2005-06-23 13:15:00,47.32,47.33,47.29,47.32,28561.636010510683,30.7434,30.7499,30.7239,30.7434,28561.636
2005-06-23 13:20:00,47.32,47.32,47.29,47.3,17479.72123843254,30.7434,30.7434,30.7239,30.7304,17479.7212
2005-06-23 13:25:00,47.3,47.3,47.27,47.27,41814.23511938764,30.7304,30.7304,30.7109,30.7109,41814.2351
2005-06-23 13:30:00,47.27,47.29,47.27,47.27,61236.147606534905,30.7109,30.7239,30.7109,30.7109,61236.1476
2005-06-23 13:35:00,47.28,47.28,47.26,47.26,138809.55101108193,30.7174,30.7174,30.7044,30.7044,138809.551
2005-06-23 13:40:00,47.26,47.27,47.11,47.18,122815.03484519591,30.7044,30.7109,30.607,30.6525,122815.0348
2005-06-23 13:45:00,47.18,47.19,47.09,47.1,95395.86427510568,30.6525,30.659,30.594,30.6005,95395.8643
2005-06-23 13:50:00,47.1,47.1,46.99,47.06,141437.2215240489,30.6005,30.6005,30.529,30.5745,141437.2215
2005-06-23 13:55:00,47.06,47.19,47.06,47.19,114475.03713012682,30.5745,30.659,30.5745,30.659,114475.0371
2005-06-23 14:00:00,47.18,47.19,47.13,47.15,44099.16600022849,30.6525,30.659,30.62,30.633,44099.166
2005-06-23 14:05:00,47.16,47.17,47.12,47.17,37015.88026962185,30.6395,30.646,30.6135,30.646,37015.8803
2005-06-23 14:10:00,47.13,47.13,47.09,47.1,61350.39415057695,30.62,30.62,30.594,30.6005,61350.3942
2005-06-23 14:15:00,47.12,47.18,47.1,47.18,54381.35496401234,30.6135,30.6525,30.6005,30.6525,54381.355
2005-06-23 14:20:00,47.17,47.2,47.14,47.19,62492.859590997374,30.646,30.6655,30.6265,30.659,62492.8596
2005-06-23 14:25:00,47.18,47.2,47.13,47.16,53353.136067633954,30.6525,30.6655,30.62,30.6395,53353.1361
2005-06-23 14:30:00,47.15,47.16,47.11,47.13,33359.99086027648,30.633,30.6395,30.607,30.62,33359.9909
2005-06-23 14:35:00,47.14,47.2,47.14,47.2,28561.636010510683,30.6265,30.6655,30.6265,30.6655,28561.636
2005-06-23 14:40:00,47.2,47.2,47.09,47.11,48669.027761910205,30.6655,30.6655,30.594,30.607,48669.0278
2005-06-23 14:45:00,47.11,47.12,47.09,47.1,43185.19364789215,30.607,30.6135,30.594,30.6005,43185.1936
2005-06-23 14:50:00,47.09,47.11,47.02,47.07,100993.94493316577,30.594,30.607,30.5485,30.581,100993.9449
2005-06-23 14:55:00,47.06,47.07,46.99,47.04,78144.63612475722,30.5745,30.581,30.529,30.5615,78144.6361
2005-06-23 15:00:00,47.04,47.04,46.99,46.99,51639.43790700332,30.5615,30.5615,30.529,30.529,51639.4379
2005-06-23 15:05:00,46.99,46.99,46.85,46.89,109105.4495601508,30.529,30.529,30.4381,30.4641,109105.4496
2005-06-23 15:10:00,46.88,46.99,46.87,46.99,58951.21672569405,30.4576,30.529,30.4511,30.529,58951.2167
2005-06-23 15:15:00,46.99,47.06,46.97,47.05,78373.12921284132,30.529,30.5745,30.516,30.568,78373.1292
2005-06-23 15:20:00,47.05,47.09,46.99,47.09,164857.76305266767,30.568,30.594,30.529,30.594,164857.7631
2005-06-23 15:25:00,47.09,47.13,47.07,47.1,104078.60162230092,30.594,30.62,30.581,30.6005,104078.6016
2005-06-23 15:30:00,47.09,47.1,46.9,46.92,166799.9543013824,30.594,30.6005,30.4706,30.4835,166799.9543
2005-06-23 15:35:00,46.92,47.0,46.91,46.99,118816.40580372444,30.4835,30.5355,30.477,30.529,118816.4058
2005-06-23 15:40:00,46.99,47.0,46.93,46.94,117902.4334513881,30.529,30.5355,30.49,30.4965,117902.4335
2005-06-23 15:45:00,46.95,46.98,46.92,46.92,130126.81366388669,30.503,30.5225,30.4835,30.4835,130126.8137
2005-06-23 15:50:00,46.92,47.03,46.85,46.99,236947.3323431966,30.4835,30.555,30.4381,30.529,236947.3323
2005-06-23 15:55:00,46.99,47.02,46.92,46.92,244830.3438820976,30.529,30.5485,30.4835,30.4835,244830.3439
2005-06-24 09:30:00,46.47,47.12,46.47,47.09,122586.54175711185,30.1912,30.6135,30.1912,30.594,122586.5418
2005-06-24 09:35:00,47.09,47.12,47.07,47.1,50039.98629041472,30.594,30.6135,30.581,30.6005,50039.9863
2005-06-24 09:40:00,47.07,47.1,47.05,47.08,49697.24665828859,30.581,30.6005,30.568,30.5875,49697.2467
2005-06-24 09:45:00,47.09,47.11,47.06,47.11,101108.19147720782,30.594,30.607,30.5745,30.607,101108.1915
2005-06-24 09:50:00,47.11,47.13,47.09,47.09,67405.4609848052,30.607,30.62,30.594,30.594,67405.461
2005-06-24 09:55:00,47.09,47.13,47.05,47.09,110247.91500057124,30.594,30.62,30.568,30.594,110247.915
2005-06-24 10:00:00,47.09,47.14,47.06,47.14,46384.09688106935,30.594,30.6265,30.5745,30.6265,46384.0969
2005-06-24 10:05:00,47.13,47.15,47.09,47.13,33017.25122815035,30.62,30.633,30.594,30.62,33017.2512
2005-06-24 10:10:00,47.13,47.16,47.1,47.16,173426.25385582086,30.62,30.6395,30.6005,30.6395,173426.2539
2005-06-24 10:15:00,47.16,47.16,47.04,47.05,89683.53707300355,30.6395,30.6395,30.5615,30.568,89683.5371
2005-06-24 10:20:00,47.03,47.06,47.0,47.06,102821.88963783844,30.555,30.5745,30.5355,30.5745,102821.8896
2005-06-24 10:25:00,47.06,47.08,47.06,47.06,22049.58300011425,30.5745,30.5875,30.5745,30.5745,22049.583
2005-06-24 10:30:00,47.06,47.06,47.05,47.06,49468.7535702045,30.5745,30.5745,30.568,30.5745,49468.7536
2005-06-24 10:35:00,47.06,47.1,47.06,47.1,78487.37575688335,30.5745,30.6005,30.5745,30.6005,78487.3758
2005-06-24 10:40:00,47.11,47.17,47.11,47.13,27761.910202216382,30.607,30.646,30.607,30.62,27761.9102
2005-06-24 10:45:00,47.13,47.16,47.13,47.16,41471.49548726151,30.62,30.6395,30.62,30.6395,41471.4955
2005-06-24 10:50:00,47.16,47.21,47.16,47.18,32788.75814006626,30.6395,30.672,30.6395,30.6525,32788.7581
2005-06-24 10:55:00,47.18,47.19,47.11,47.17,35644.92174111733,30.6525,30.659,30.607,30.646,35644.9217
2005-06-24 11:00:00,47.16,47.2,47.14,47.15,41699.9885753456,30.6395,30.6655,30.6265,30.633,41699.9886
2005-06-24 11:05:00,47.16,47.19,47.14,47.14,53124.64297954987,30.6395,30.659,30.6265,30.6265,53124.643
2005-06-24 11:10:00,47.14,47.17,47.13,47.16,20335.88483948361,30.6265,30.646,30.62,30.6395,20335.8848
2005-06-24 11:15:00,47.16,47.19,47.16,47.18,97338.0555238204,30.6395,30.659,30.6395,30.6525,97338.0555
2005-06-24 11:20:00,47.18,47.18,47.14,47.16,30846.566891351536,30.6525,30.6525,30.6265,30.6395,30846.5669
2005-06-24 11:25:00,47.16,47.19,47.15,47.17,13366.845652919,30.6395,30.659,30.633,30.646,13366.8457
2005-06-24 11:30:00,47.17,47.17,47.1,47.14,12452.873300582658,30.646,30.646,30.6005,30.6265,12452.8733
2005-06-24 11:35:00,47.14,47.17,47.07,47.08,24334.513880955103,30.6265,30.646,30.581,30.5875,24334.5139
2005-06-24 11:40:00,47.07,47.16,47.06,47.14,28675.882554552725,30.581,30.6395,30.5745,30.6265,28675.8826
2005-06-24 11:45:00,47.13,47.18,47.13,47.17,75631.21215583228,30.62,30.6525,30.62,30.646,75631.2122
2005-06-24 11:50:00,47.17,47.2,47.17,47.2,71632.5831143608,30.646,30.6655,30.646,30.6655,71632.5831
2005-06-24 11:55:00,47.19,47.21,47.16,47.17,75288.47252370616,30.659,30.672,30.6395,30.646,75288.4725
2005-06-24 12:00:00,47.16,47.19,47.16,47.18,22278.076088198333,30.6395,30.659,30.6395,30.6525,22278.0761
2005-06-24 12:05:00,47.18,47.2,47.17,47.2,18393.69359076888,30.6525,30.6655,30.646,30.6655,18393.6936
2005-06-24 12:10:00,47.2,47.23,47.18,47.23,37130.12681366389,30.6655,30.6849,30.6525,30.6849,37130.1268
2005-06-24 12:15:00,47.24,47.33,47.23,47.31,60436.421798240604,30.6914,30.7499,30.6849,30.7369,60436.4218
2005-06-24 12:20:00,47.31,47.34,47.3,47.3,10967.668228036102,30.7369,30.7564,30.7304,30.7304,10967.6682
2005-06-24 12:25:00,47.3,47.34,47.29,47.33,49468.7535702045,30.7304,30.7564,30.7239,30.7499,49468.7536
2005-06-24 12:30:00,47.34,47.36,47.33,47.33,61236.147606534905,30.7564,30.7694,30.7499,30.7499,61236.1476
2005-06-24 12:35:00,47.33,47.37,47.32,47.33,53924.36878784417,30.7499,30.7759,30.7434,30.7499,53924.3688
2005-06-24 12:40:00,47.32,47.33,47.31,47.33,20792.871015651777,30.7434,30.7499,30.7369,30.7499,20792.871
2005-06-24 12:45:00,47.33,47.34,47.32,47.33,73003.54164286531,30.7499,30.7564,30.7434,30.7499,73003.5416
2005-06-24 12:50:00,47.32,47.34,47.32,47.34,11538.900948246315,30.7434,30.7564,30.7434,30.7564,11538.9009
2005-06-24 12:55:00,47.34,47.35,47.3,47.3,20107.39175139952,30.7564,30.7629,30.7304,30.7304,20107.3918
2005-06-24 13:00:00,47.3,47.3,47.27,47.28,16908.488518222322,30.7304,30.7304,30.7109,30.7174,16908.4885
2005-06-24 13:05:00,47.28,47.28,47.22,47.23,37130.12681366389,30.7174,30.7174,30.6785,30.6849,37130.1268
2005-06-24 13:10:00,47.24,47.25,47.19,47.21,35987.66137324346,30.6914,30.6979,30.659,30.672,35987.6614
2005-06-24 13:15:00,47.25,47.26,47.21,47.24,87855.59236833086,30.6979,30.7044,30.672,30.6914,87855.5924
2005-06-24 13:20:00,47.24,47.28,47.23,47.26,20221.638295441564,30.6914,30.7174,30.6849,30.7044,20221.6383
2005-06-24 13:25:00,47.25,47.25,47.2,47.2,13138.352564834911,30.6979,30.6979,30.6655,30.6655,13138.3526
2005-06-24 13:30:00,47.2,47.22,47.18,47.2,28104.649834342512,30.6655,30.6785,30.6525,30.6655,28104.6498
2005-06-24 13:35:00,47.2,47.27,47.2,47.27,179252.82760196505,30.6655,30.7109,30.6655,30.7109,179252.8276
2005-06-24 13:40:00,47.26,47.27,47.2,47.22,74945.73289158003,30.7044,30.7109,30.6655,30.6785,74945.7329
2005-06-24 13:45:00,47.22,47.22,47.15,47.17,83171.48406260711,30.6785,30.6785,30.633,30.646,83171.4841
2005-06-24 13:50:00,47.17,47.22,47.17,47.19,53010.39643550783,30.646,30.6785,30.646,30.659,53010.3964
2005-06-24 13:55:00,47.2,47.22,47.15,47.2,31874.78578772992,30.6655,30.6785,30.633,30.6655,31874.7858
2005-06-24 14:00:00,47.2,47.2,47.16,47.19,78144.63612475722,30.6655,30.6655,30.6395,30.659,78144.6361
2005-06-24 14:05:00,47.2,47.26,47.2,47.25,37244.37335770593,30.6655,30.7044,30.6655,30.6979,37244.3734
2005-06-24 14:10:00,47.25,47.26,47.23,47.26,42385.467839597855,30.6979,30.7044,30.6849,30.7044,42385.4678
2005-06-24 14:15:00,47.26,47.3,47.25,47.25,47069.5761453216,30.7044,30.7304,30.6979,30.6979,47069.5761
2005-06-24 14:20:00,47.25,47.27,47.24,47.25,19650.40557523135,30.6979,30.7109,30.6914,30.6979,19650.4056
2005-06-24 14:25:00,47.25,47.27,47.23,47.26,62150.11995887125,30.6979,30.7109,30.6849,30.7044,62150.12
2005-06-24 14:30:00,47.25,47.29,47.25,47.27,91168.7421455501,30.6979,30.7239,30.6979,30.7109,91168.7421
2005-06-24 14:35:00,47.27,47.28,47.27,47.28,29818.34799497315,30.7109,30.7174,30.7109,30.7174,29818.348
2005-06-24 14:40:00,47.27,47.28,47.27,47.27,71975.32274648693,30.7109,30.7174,30.7109,30.7109,71975.3227
2005-06-24 14:45:00,47.28,47.29,47.27,47.27,13481.092196961044,30.7174,30.7239,30.7109,30.7109,13481.0922
2005-06-24 14:50:00,47.27,47.28,47.26,47.27,167371.1870215926,30.7109,30.7174,30.7044,30.7109,167371.187
2005-06-24 14:55:00,47.26,47.27,47.22,47.25,41928.48166342968,30.7044,30.7109,30.6785,30.6979,41928.4817
2005-06-24 15:00:00,47.26,47.27,47.22,47.26,47640.80886553182,30.7044,30.7109,30.6785,30.7044,47640.8089
2005-06-24 15:05:00,47.24,47.25,47.22,47.22,47526.56232148978,30.6914,30.6979,30.6785,30.6785,47526.5623
2005-06-24 15:10:00,47.22,48.1,47.18,47.21,220610.0765451845,30.6785,31.2502,30.6525,30.672,220610.0765
2005-06-24 15:15:00,47.22,47.22,47.19,47.22,126242.43116645722,30.6785,30.6785,30.659,30.6785,126242.4312
2005-06-24 15:20:00,47.22,47.24,47.18,47.22,46955.32960127956,30.6785,30.6914,30.6525,30.6785,46955.3296
2005-06-24 15:25:00,47.22,47.25,47.18,47.25,98480.52096424084,30.6785,30.6979,30.6525,30.6979,98480.521
2005-06-24 15:30:00,47.25,47.25,47.2,47.24,83971.20987090141,30.6979,30.6979,30.6655,30.6914,83971.2099
2005-06-24 15:35:00,47.25,47.25,47.19,47.2,65349.02319204845,30.6979,30.6979,30.659,30.6655,65349.0232
2005-06-24 15:40:00,47.21,47.22,47.13,47.13,71175.59693819263,30.672,30.6785,30.62,30.62,71175.5969
2005-06-24 15:45:00,47.13,47.14,47.09,47.12,97795.04169998858,30.62,30.6265,30.594,30.6135,97795.0417
2005-06-24 15:50:00,47.13,47.13,47.01,47.02,168627.89900605506,30.62,30.62,30.542,30.5485,168627.899
2005-06-24 15:55:00,47.02,47.05,46.99,46.99,143836.3989489318,30.5485,30.568,30.529,30.529,143836.3989
2005-06-27 09:30:00,47.05,47.12,46.98,46.98,137324.34593853535,30.568,30.6135,30.5225,30.5225,137324.3459
2005-06-27 09:35:00,46.97,46.98,46.78,46.79,134353.93579344224,30.516,30.5225,30.3926,30.3991,134353.9358
2005-06-27 09:40:00,46.83,46.92,46.82,46.92,100993.94493316577,30.4251,30.4835,30.4186,30.4835,100993.9449
2005-06-27 09:45:00,46.92,46.99,46.9,46.96,46155.60379298526,30.4835,30.529,30.4706,30.5095,46155.6038
2005-06-27 09:50:00,46.94,46.94,46.87,46.9,41014.50931109334,30.4965,30.4965,30.4511,30.4706,41014.5093
2005-06-27 09:55:00,46.89,46.95,46.89,46.9,29247.11527476294,30.4641,30.503,30.4641,30.4706,29247.1153
2005-06-27 10:00:00,46.9,46.95,46.87,46.93,45127.38489660688,30.4706,30.503,30.4511,30.49,45127.3849
2005-06-27 10:05:00,46.94,46.94,46.84,46.84,39529.30423854679,30.4965,30.4965,30.4316,30.4316,39529.3042
2005-06-27 10:10:00,46.84,46.9,46.84,46.85,38386.83879812636,30.4316,30.4706,30.4316,30.4381,38386.8388
2005-06-27 10:15:00,46.85,46.9,46.84,46.87,51982.17753912944,30.4381,30.4706,30.4316,30.4511,51982.1775
2005-06-27 10:20:00,46.86,46.89,46.86,46.87,93453.67302639096,30.4446,30.4641,30.4446,30.4511,93453.673
2005-06-27 10:25:00,46.85,46.94,46.85,46.87,48554.78121786816,30.4381,30.4965,30.4381,30.4511,48554.7812
2005-06-27 10:30:00,46.87,46.87,46.79,46.85,40443.27659088313,30.4511,30.4511,30.3991,30.4381,40443.2766
2005-06-27 10:35:00,46.85,46.85,46.8,46.83,25248.48623329144,30.4381,30.4381,30.4056,30.4251,25248.4862
2005-06-27 10:40:00,46.83,46.85,46.8,46.8,24220.267336913057,30.4251,30.4381,30.4056,30.4056,24220.2673
2005-06-27 10:45:00,46.8,46.83,46.79,46.8,31760.53924368788,30.4056,30.4251,30.3991,30.4056,31760.5392
2005-06-27 10:50:00,46.79,46.83,46.78,46.83,22392.32263224037,30.3991,30.4251,30.3926,30.4251,22392.3226
2005-06-27 10:55:00,46.82,46.83,46.75,46.79,23763.28116074489,30.4186,30.4251,30.3731,30.3991,23763.2812
2005-06-27 11:00:00,46.78,46.82,46.78,46.79,21706.84336798812,30.3926,30.4186,30.3926,30.3991,21706.8434
2005-06-27 11:05:00,46.79,46.81,46.76,46.76,27761.910202216382,30.3991,30.4121,30.3796,30.3796,27761.9102
2005-06-27 11:10:00,46.76,46.76,46.68,46.68,53010.39643550783,30.3796,30.3796,30.3276,30.3276,53010.3964
2005-06-27 11:15:00,46.67,46.74,46.66,46.74,91854.22140980235,30.3211,30.3666,30.3146,30.3666,91854.2214
2005-06-27 11:20:00,46.73,46.77,46.67,46.77,57351.76510910545,30.3601,30.3861,30.3211,30.3861,57351.7651
2005-06-27 11:25:00,46.77,46.78,46.73,46.78,28561.636010510683,30.3861,30.3926,30.3601,30.3926,28561.636
2005-06-27 11:30:00,46.77,46.78,46.74,46.77,21706.84336798812,30.3861,30.3926,30.3666,30.3861,21706.8434
2005-06-27 11:35:00,46.76,46.76,46.69,46.69,66034.5024563007,30.3796,30.3796,30.3341,30.3341,66034.5025
2005-06-27 11:40:00,46.69,46.76,46.68,46.74,50496.97246658288,30.3341,30.3796,30.3276,30.3666,50496.9725
2005-06-27 11:45:00,46.73,46.77,46.72,46.76,16908.488518222322,30.3601,30.3861,30.3536,30.3796,16908.4885
2005-06-27 11:50:00,46.77,46.77,46.71,46.74,37015.88026962185,30.3861,30.3861,30.3471,30.3666,37015.8803
2005-06-27 11:55:00,46.74,46.78,46.74,46.77,27990.40329030047,30.3666,30.3926,30.3666,30.3861,27990.4033
2005-06-27 12:00:00,46.78,46.82,46.77,46.77,22620.81572032446,30.3926,30.4186,30.3861,30.3861,22620.8157
2005-06-27 12:05:00,46.78,46.82,46.78,46.81,32217.52541985605,30.3926,30.4186,30.3926,30.4121,32217.5254
2005-06-27 12:10:00,46.83,46.85,46.77,46.8,27190.67748200617,30.4251,30.4381,30.3861,30.4056,27190.6775
2005-06-27 12:15:00,46.79,46.85,46.77,46.78,28447.38946646864,30.3991,30.4381,30.3861,30.3926,28447.3895
2005-06-27 12:20:00,46.77,46.8,46.74,46.78,20450.131383525648,30.3861,30.4056,30.3666,30.3926,20450.1314
2005-06-27 12:25:00,46.77,46.78,46.76,46.77,17136.98160630641,30.3861,30.3926,30.3796,30.3861,17136.9816
2005-06-27 12:30:00,46.76,46.81,46.74,46.79,17936.707414600707,30.3796,30.4121,30.3666,30.3991,17936.7074
2005-06-27 12:35:00,46.8,46.82,46.78,46.8,12795.612932708786,30.4056,30.4186,30.3926,30.4056,12795.6129
2005-06-27 12:40:00,46.8,46.8,46.75,46.78,13366.845652919,30.4056,30.4056,30.3731,30.3926,13366.8457
2005-06-27 12:45:00,46.78,46.78,46.73,46.73,27076.430937964127,30.3926,30.3926,30.3601,30.3601,27076.4309
2005-06-27 12:50:00,46.72,46.75,46.7,46.74,26733.691305838,30.3536,30.3731,30.3406,30.3666,26733.6913
2005-06-27 12:55:00,46.75,46.75,46.71,46.72,31189.306523477662,30.3731,30.3731,30.3471,30.3536,31189.3065
2005-06-27 13:00:00,46.73,46.74,46.71,46.73,161316.12018736434,30.3601,30.3666,30.3471,30.3601,161316.1202
2005-06-27 13:05:00,46.73,46.8,46.72,46.79,16223.009253970067,30.3601,30.4056,30.3536,30.3991,16223.0093
2005-06-27 13:10:00,46.8,46.8,46.76,46.76,13366.845652919,30.4056,30.4056,30.3796,30.3796,13366.8457
2005-06-27 13:15:00,46.77,46.78,46.77,46.78,14852.050725465557,30.3861,30.3926,30.3861,30.3926,14852.0507
2005-06-27 13:20:00,46.78,46.82,46.78,46.79,25933.9654975437,30.3926,30.4186,30.3926,30.3991,25933.9655
2005-06-27 13:25:00,46.78,46.81,46.78,46.81,11653.14749228836,30.3926,30.4121,30.3926,30.4121,11653.1475
2005-06-27 13:30:00,46.8,46.82,46.78,46.81,15309.036901633726,30.4056,30.4186,30.3926,30.4121,15309.0369
2005-06-27 13:35:00,46.8,46.81,46.79,46.8,17365.474694390494,30.4056,30.4121,30.3991,30.4056,17365.4747
2005-06-27 13:40:00,46.8,46.81,46.73,46.74,23877.52770478693,30.4056,30.4121,30.3601,30.3666,23877.5277
2005-06-27 13:45:00,46.74,46.74,46.65,46.67,66948.47480863704,30.3666,30.3666,30.3081,30.3211,66948.4748
2005-06-27 13:50:00,46.67,46.7,46.65,46.68,27076.430937964127,30.3211,30.3406,30.3081,30.3276,27076.4309
2005-06-27 13:55:00,46.67,46.7,46.65,46.65,55181.08077230664,30.3211,30.3406,30.3081,30.3081,55181.0808
2005-06-27 14:00:00,46.64,46.65,46.63,46.65,37244.37335770593,30.3016,30.3081,30.2951,30.3081,37244.3734
2005-06-27 14:05:00,46.65,46.77,46.65,46.77,30503.82725922541,30.3081,30.3861,30.3081,30.3861,30503.8273
2005-06-27 14:10:00,46.77,46.83,46.77,46.82,53810.12224380213,30.3861,30.4251,30.3861,30.4186,53810.1222
2005-06-27 14:15:00,46.82,46.84,46.8,46.8,45127.38489660688,30.4186,30.4316,30.4056,30.4056,45127.3849
2005-06-27 14:20:00,46.83,46.83,46.79,46.8,30960.81343539358,30.4251,30.4251,30.3991,30.4056,30960.8134
2005-06-27 14:25:00,46.79,46.79,46.74,46.76,25933.9654975437,30.3991,30.3991,30.3666,30.3796,25933.9655
2005-06-27 14:30:00,46.76,46.8,46.75,46.79,54038.61533188621,30.3796,30.4056,30.3731,30.3991,54038.6153
2005-06-27 14:35:00,46.78,46.79,46.74,46.75,31189.306523477662,30.3926,30.3991,30.3666,30.3731,31189.3065
2005-06-27 14:40:00,46.74,46.75,46.68,46.7,22278.076088198333,30.3666,30.3731,30.3276,30.3406,22278.0761
2005-06-27 14:45:00,46.71,46.73,46.66,46.67,27990.40329030047,30.3471,30.3601,30.3146,30.3211,27990.4033
2005-06-27 14:50:00,46.67,46.75,46.66,46.71,29247.11527476294,30.3211,30.3731,30.3146,30.3471,29247.1153
2005-06-27 14:55:00,46.72,46.74,46.71,46.73,24334.513880955103,30.3536,30.3666,30.3471,30.3601,24334.5139
2005-06-27 15:00:00,46.72,46.73,46.67,46.67,26162.458585627784,30.3536,30.3601,30.3211,30.3211,26162.4586
2005-06-27 15:05:00,46.68,46.78,46.68,46.78,44213.41254427053,30.3276,30.3926,30.3276,30.3926,44213.4125
2005-06-27 15:10:00,46.78,46.8,46.77,46.77,35987.66137324346,30.3926,30.4056,30.3861,30.3861,35987.6614
2005-06-27 15:15:00,46.78,46.83,46.75,46.82,38843.824974294526,30.3926,30.4251,30.3731,30.4186,38843.825
2005-06-27 15:20:00,46.82,46.85,46.76,46.78,42385.467839597855,30.4186,30.4381,30.3796,30.3926,42385.4678
2005-06-27 15:25:00,46.77,46.79,46.76,46.77,38158.34571004228,30.3861,30.3991,30.3796,30.3861,38158.3457
2005-06-27 15:30:00,46.76,46.77,46.75,46.77,22049.58300011425,30.3796,30.3861,30.3731,30.3861,22049.583
2005-06-27 15:35:00,46.76,46.78,46.73,46.78,93339.4264823489,30.3796,30.3926,30.3601,30.3926,93339.4265
2005-06-27 15:40:00,46.78,46.78,46.73,46.73,59522.44944590426,30.3926,30.3926,30.3601,30.3601,59522.4494
2005-06-27 15:45:00,46.73,46.76,46.73,46.76,88084.08545641495,30.3601,30.3796,30.3601,30.3796,88084.0855
2005-06-27 15:50:00,46.76,46.78,46.73,46.78,67748.20061693134,30.3796,30.3926,30.3601,30.3926,67748.2006
2005-06-27 15:55:00,46.78,46.78,46.72,46.73,67976.69370501542,30.3926,30.3926,30.3536,30.3601,67976.6937
2005-06-28 09:30:00,46.83,46.92,46.82,46.89,73346.28127499143,30.4251,30.4835,30.4186,30.4641,73346.2813
2005-06-28 09:35:00,46.89,46.9,46.76,46.78,158345.7100422712,30.4641,30.4706,30.3796,30.3926,158345.71
2005-06-28 09:40:00,46.78,46.83,46.77,46.77,33931.223580486694,30.3926,30.4251,30.3861,30.3861,33931.2236
2005-06-28 09:45:00,46.77,46.82,46.77,46.82,33359.99086027648,30.3861,30.4186,30.3861,30.4186,33359.9909
2005-06-28 09:50:00,46.81,46.85,46.79,46.81,25362.732777333487,30.4121,30.4381,30.3991,30.4121,25362.7328
2005-06-28 09:55:00,46.81,46.81,46.78,46.79,22506.569176282417,30.4121,30.4121,30.3926,30.3991,22506.5692
2005-06-28 10:00:00,46.8,46.83,46.76,46.78,47069.5761453216,30.4056,30.4251,30.3796,30.3926,47069.5761
2005-06-28 10:05:00,46.78,46.78,46.76,46.76,16679.99543013824,30.3926,30.3926,30.3796,30.3796,16679.9954
2005-06-28 10:10:00,46.76,46.78,46.75,46.75,24905.74660116532,30.3796,30.3926,30.3731,30.3731,24905.7466
2005-06-28 10:15:00,46.74,46.76,46.71,46.71,131840.5118245173,30.3666,30.3796,30.3471,30.3471,131840.5118
2005-06-28 10:20:00,46.71,46.79,46.71,46.78,33816.977036444645,30.3471,30.3991,30.3471,30.3926,33816.977
2005-06-28 10:25:00,46.78,46.8,46.74,46.79,27419.170570090257,30.3926,30.4056,30.3666,30.3991,27419.1706
2005-06-28 10:30:00,46.8,46.81,46.8,46.81,19193.41939906318,30.4056,30.4121,30.4056,30.4121,19193.4194
2005-06-28 10:35:00,46.81,46.82,46.75,46.78,35759.16828515937,30.4121,30.4186,30.3731,30.3926,35759.1683
2005-06-28 10:40:00,46.79,46.82,46.79,46.82,24563.006969039187,30.3991,30.4186,30.3991,30.4186,24563.007
2005-06-28 10:45:00,46.82,46.86,46.82,46.85,56437.79275676911,30.4186,30.4446,30.4186,30.4381,56437.7928
2005-06-28 10:50:00,46.85,46.87,46.85,46.85,54952.58768422256,30.4381,30.4511,30.4381,30.4381,54952.5877
2005-06-28 10:55:00,46.84,46.86,46.74,46.8,173654.74694390496,30.4316,30.4446,30.3666,30.4056,173654.7469
2005-06-28 11:00:00,46.81,46.87,46.81,46.85,111847.36661715985,30.4121,30.4511,30.4121,30.4381,111847.3666
2005-06-28 11:05:00,46.85,46.92,46.85,46.91,41471.49548726151,30.4381,30.4835,30.4381,30.477,41471.4955
2005-06-28 11:10:00,46.91,46.93,46.88,46.92,73803.2674511596,30.477,30.49,30.4576,30.4835,73803.2675
2005-06-28 11:15:00,46.92,46.93,46.92,46.92,22963.55535245059,30.4835,30.49,30.4835,30.4835,22963.5554
2005-06-28 11:20:00,46.92,46.98,46.92,46.98,31532.04615560379,30.4835,30.5225,30.4835,30.5225,31532.0462
2005-06-28 11:25:00,46.99,46.99,46.98,46.99,41357.24894321947,30.529,30.529,30.5225,30.529,41357.2489
2005-06-28 11:30:00,46.98,47.0,46.94,46.99,178795.84142579688,30.5225,30.5355,30.4965,30.529,178795.8414
2005-06-28 11:35:00,46.99,47.0,46.93,46.96,29018.62218667885,30.529,30.5355,30.49,30.5095,29018.6222
2005-06-28 11:40:00,46.97,46.99,46.94,46.95,11310.40786016223,30.516,30.529,30.4965,30.503,11310.4079
2005-06-28 11:45:00,46.95,46.96,46.88,46.89,51525.19136296127,30.503,30.5095,30.4576,30.4641,51525.1914
2005-06-28 11:50:00,46.88,46.92,46.88,46.9,87055.86656003656,30.4576,30.4835,30.4576,30.4706,87055.8666
2005-06-28 11:55:00,46.9,46.92,46.89,46.92,11653.14749228836,30.4706,30.4835,30.4641,30.4835,11653.1475
2005-06-28 12:00:00,46.92,46.94,46.91,46.91,31760.53924368788,30.4835,30.4965,30.477,30.477,31760.5392
2005-06-28 12:05:00,46.92,46.95,46.91,46.92,21249.85719181995,30.4835,30.503,30.477,30.4835,21249.8572
2005-06-28 12:10:00,46.93,46.97,46.93,46.97,19079.172855021137,30.49,30.516,30.49,30.516,19079.1729
2005-06-28 12:15:00,46.97,46.99,46.92,46.93,32788.75814006626,30.516,30.529,30.4835,30.49,32788.7581
2005-06-28 12:20:00,46.93,46.98,46.93,46.98,15537.529989717812,30.49,30.5225,30.49,30.5225,15537.53
2005-06-28 12:25:00,46.98,46.99,46.97,46.99,10510.68205186793,30.5225,30.529,30.516,30.529,10510.6821
2005-06-28 12:30:00,46.99,47.0,46.99,47.0,102936.1361818805,30.529,30.5355,30.529,30.5355,102936.1362
2005-06-28 12:35:00,47.0,47.0,46.98,46.98,28447.38946646864,30.5355,30.5355,30.5225,30.5225,28447.3895
2005-06-28 12:40:00,46.97,46.99,46.95,46.99,35759.16828515937,30.516,30.529,30.503,30.529,35759.1683
2005-06-28 12:45:00,46.99,46.99,46.98,46.99,19421.912487147263,30.529,30.529,30.5225,30.529,19421.9125
2005-06-28 12:50:00,46.98,46.99,46.95,46.98,29361.36181880498,30.5225,30.529,30.503,30.5225,29361.3618
2005-06-28 12:55:00,46.97,47.0,46.97,47.0,23763.28116074489,30.516,30.5355,30.516,30.5355,23763.2812
2005-06-28 13:00:00,47.0,47.06,46.99,47.06,14737.804181423511,30.5355,30.5745,30.529,30.5745,14737.8042
2005-06-28 13:05:00,47.06,47.07,47.01,47.05,26390.951673711872,30.5745,30.581,30.542,30.568,26390.9517
2005-06-28 13:10:00,47.05,47.13,47.05,47.12,52781.903347423744,30.568,30.62,30.568,30.6135,52781.9033
2005-06-28 13:15:00,47.12,47.15,47.11,47.12,19993.14520735748,30.6135,30.633,30.607,30.6135,19993.1452
2005-06-28 13:20:00,47.12,47.12,47.08,47.11,46269.8503370273,30.6135,30.6135,30.5875,30.607,46269.8503
2005-06-28 13:25:00,47.1,47.11,47.09,47.1,19307.66594310522,30.6005,30.607,30.594,30.6005,19307.6659
2005-06-28 13:30:00,47.1,47.13,47.1,47.12,22278.076088198333,30.6005,30.62,30.6005,30.6135,22278.0761
2005-06-28 13:35:00,47.12,47.12,47.05,47.06,108077.23066377244,30.6135,30.6135,30.568,30.5745,108077.2307
2005-06-28 13:40:00,47.06,47.08,47.06,47.07,5598.080658060094,30.5745,30.5875,30.5745,30.581,5598.0807
2005-06-28 13:45:00,47.07,47.09,47.07,47.08,19079.172855021137,30.581,30.594,30.581,30.5875,19079.1729
2005-06-28 13:50:00,47.08,47.11,47.08,47.08,23991.774248828973,30.5875,30.607,30.5875,30.5875,23991.7742
2005-06-28 13:55:00,47.08,47.09,47.06,47.06,17251.228150348452,30.5875,30.594,30.5745,30.5745,17251.2282
2005-06-28 14:00:00,47.08,47.09,47.05,47.08,32903.00468410831,30.5875,30.594,30.568,30.5875,32903.0047
2005-06-28 14:05:00,47.08,47.08,47.06,47.07,19993.14520735748,30.5875,30.5875,30.5745,30.581,19993.1452
2005-06-28 14:10:00,47.07,47.08,47.06,47.07,45127.38489660688,30.581,30.5875,30.5745,30.581,45127.3849
2005-06-28 14:15:00,47.08,47.09,47.08,47.09,15994.516165885982,30.5875,30.594,30.5875,30.594,15994.5162
2005-06-28 14:20:00,47.08,47.09,47.08,47.09,25476.97932137553,30.5875,30.594,30.5875,30.594,25476.9793
2005-06-28 14:25:00,47.09,47.13,47.09,47.13,49468.7535702045,30.594,30.62,30.594,30.62,49468.7536
2005-06-28 14:30:00,47.13,47.16,47.13,47.14,19193.41939906318,30.62,30.6395,30.62,30.6265,19193.4194
2005-06-28 14:35:00,47.14,47.17,47.13,47.17,20221.638295441564,30.6265,30.646,30.62,30.646,20221.6383
2005-06-28 14:40:00,47.17,47.22,47.16,47.22,46269.8503370273,30.646,30.6785,30.6395,30.6785,46269.8503
2005-06-28 14:45:00,47.21,47.21,47.16,47.2,43527.93328001828,30.672,30.672,30.6395,30.6655,43527.9333
2005-06-28 14:50:00,47.2,47.21,47.19,47.2,25705.472409459613,30.6655,30.672,30.659,30.6655,25705.4724
2005-06-28 14:55:00,47.2,47.2,47.18,47.2,72089.56929052896,30.6655,30.6655,30.6525,30.6655,72089.5693
2005-06-28 15:00:00,47.2,47.21,47.19,47.21,34045.470124528736,30.6655,30.672,30.659,30.672,34045.4701
2005-06-28 15:05:00,47.21,47.22,47.2,47.21,20907.11755969382,30.672,30.6785,30.6655,30.672,20907.1176
2005-06-28 15:10:00,47.21,47.22,47.2,47.22,26619.44476179596,30.672,30.6785,30.6655,30.6785,26619.4448
2005-06-28 15:15:00,47.21,47.22,47.2,47.22,22049.58300011425,30.672,30.6785,30.6655,30.6785,22049.583
2005-06-28 15:20:00,47.22,47.22,47.19,47.19,31417.79961156175,30.6785,30.6785,30.659,30.659,31417.7996
2005-06-28 15:25:00,47.2,47.2,47.11,47.15,95624.35736318976,30.6655,30.6655,30.607,30.633,95624.3574
2005-06-28 15:30:00,47.15,47.22,47.13,47.22,96538.32971552612,30.633,30.6785,30.62,30.6785,96538.3297
2005-06-28 15:35:00,47.21,47.25,47.2,47.24,83399.9771506912,30.672,30.6979,30.6655,30.6914,83399.9772
2005-06-28 15:40:00,47.25,47.26,47.23,47.26,60093.68216611448,30.6979,30.7044,30.6849,30.7044,60093.6822
2005-06-28 15:45:00,47.26,47.33,47.26,47.31,82714.49788643894,30.7044,30.7499,30.7044,30.7369,82714.4979
2005-06-28 15:50:00,47.32,47.33,47.28,47.29,104764.0808865532,30.7434,30.7499,30.7174,30.7239,104764.0809
2005-06-28 15:55:00,47.28,47.28,47.24,47.25,84999.4287672798,30.7174,30.7174,30.6914,30.6979,84999.4288
2005-06-29 09:30:00,47.13,47.2,47.11,47.15,53467.382611676,30.6886,30.7342,30.6756,30.7017,53467.3826
2005-06-29 09:35:00,47.2,47.2,47.1,47.1,26733.691305838,30.7342,30.7342,30.6691,30.6691,26733.6913
2005-06-29 09:40:00,47.1,47.16,47.08,47.15,26962.184393922085,30.6691,30.7082,30.6561,30.7017,26962.1844
2005-06-29 09:45:00,47.15,47.19,47.15,47.16,25134.2396892494,30.7017,30.7277,30.7017,30.7082,25134.2397
2005-06-29 09:50:00,47.16,47.17,47.09,47.09,41014.50931109334,30.7082,30.7147,30.6626,30.6626,41014.5093
2005-06-29 09:55:00,47.1,47.11,47.06,47.06,19536.159031189305,30.6691,30.6756,30.6431,30.6431,19536.159
2005-06-29 10:00:00,47.06,47.06,47.04,47.04,16108.762709928023,30.6431,30.6431,30.63,30.63,16108.7627
2005-06-29 10:05:00,47.04,47.08,46.98,47.08,30046.84108305724,30.63,30.6561,30.591,30.6561,30046.8411
2005-06-29 10:10:00,47.08,47.08,47.04,47.05,18736.433222895008,30.6561,30.6561,30.63,30.6366,18736.4332
2005-06-29 10:15:00,47.05,47.1,47.04,47.07,23192.048440534672,30.6366,30.6691,30.63,30.6496,23192.0484
2005-06-29 10:20:00,47.07,47.12,47.07,47.1,18279.44704672684,30.6496,30.6821,30.6496,30.6691,18279.447
2005-06-29 10:25:00,47.11,47.11,47.06,47.08,30275.334171141323,30.6756,30.6756,30.6431,30.6561,30275.3342
2005-06-29 10:30:00,47.09,47.21,47.08,47.2,67862.44716097339,30.6626,30.7407,30.6561,30.7342,67862.4472
2005-06-29 10:35:00,47.2,47.21,47.12,47.13,21249.85719181995,30.7342,30.7407,30.6821,30.6886,21249.8572
2005-06-29 10:40:00,47.13,47.17,47.12,47.15,13823.83182908717,30.6886,30.7147,30.6821,30.7017,13823.8318
2005-06-29 10:45:00,47.16,47.2,47.14,47.19,20221.638295441564,30.7082,30.7342,30.6952,30.7277,20221.6383
2005-06-29 10:50:00,47.2,47.21,47.17,47.21,17936.707414600707,30.7342,30.7407,30.7147,30.7407,17936.7074
2005-06-29 10:55:00,47.21,47.21,47.09,47.13,110819.14772078145,30.7407,30.7407,30.6626,30.6886,110819.1477
2005-06-29 11:00:00,47.13,47.16,47.13,47.13,50496.97246658288,30.6886,30.7082,30.6886,30.6886,50496.9725
2005-06-29 11:05:00,47.13,47.14,47.13,47.13,17479.72123843254,30.6886,30.6952,30.6886,30.6886,17479.7212
2005-06-29 11:10:00,47.12,47.13,47.1,47.13,14395.064549297384,30.6821,30.6886,30.6691,30.6886,14395.0645
2005-06-29 11:15:00,47.12,47.14,47.11,47.13,20678.62447160973,30.6821,30.6952,30.6756,30.6886,20678.6245
2005-06-29 11:20:00,47.14,47.17,47.14,47.16,27419.170570090257,30.6952,30.7147,30.6952,30.7082,27419.1706
2005-06-29 11:25:00,47.17,47.17,47.14,47.17,29361.36181880498,30.7147,30.7147,30.6952,30.7147,29361.3618
2005-06-29 11:30:00,47.17,47.18,47.11,47.12,36216.15446132755,30.7147,30.7212,30.6756,30.6821,36216.1545
2005-06-29 11:35:00,47.12,47.13,47.09,47.13,30389.580715183365,30.6821,30.6886,30.6626,30.6886,30389.5807
2005-06-29 11:40:00,47.13,47.2,47.13,47.2,34959.44247686508,30.6886,30.7342,30.6886,30.7342,34959.4425
2005-06-29 11:45:00,47.2,47.2,47.17,47.19,88769.5647206672,30.7342,30.7342,30.7147,30.7277,88769.5647
2005-06-29 11:50:00,47.19,47.2,47.19,47.2,8911.230435279333,30.7277,30.7342,30.7277,30.7342,8911.2304
2005-06-29 11:55:00,47.19,47.2,47.19,47.19,14395.064549297384,30.7277,30.7342,30.7277,30.7277,14395.0645
2005-06-29 12:00:00,47.19,47.19,47.17,47.18,23534.7880726608,30.7277,30.7277,30.7147,30.7212,23534.7881
2005-06-29 12:05:00,47.17,47.17,47.14,47.15,10624.928595909974,30.7147,30.7147,30.6952,30.7017,10624.9286
2005-06-29 12:10:00,47.15,47.15,47.13,47.13,19193.41939906318,30.7017,30.7017,30.6886,30.6886,19193.4194
2005-06-29 12:15:00,47.13,47.14,47.13,47.13,8454.244259111161,30.6886,30.6952,30.6886,30.6886,8454.2443
2005-06-29 12:20:00,47.14,47.14,47.12,47.13,14166.571461213298,30.6952,30.6952,30.6821,30.6886,14166.5715
2005-06-29 12:25:00,47.13,47.13,47.05,47.05,29018.62218667885,30.6886,30.6886,30.6366,30.6366,29018.6222
2005-06-29 12:30:00,47.06,47.06,47.01,47.03,29132.868730720897,30.6431,30.6431,30.6105,30.6235,29132.8687
2005-06-29 12:35:00,47.03,47.03,47.0,47.0,19993.14520735748,30.6235,30.6235,30.604,30.604,19993.1452
2005-06-29 12:40:00,46.99,46.99,46.97,46.99,16908.488518222322,30.5975,30.5975,30.5845,30.5975,16908.4885
2005-06-29 12:45:00,46.99,47.0,46.99,46.99,6397.806466354393,30.5975,30.604,30.5975,30.5975,6397.8065
2005-06-29 12:50:00,46.98,46.99,46.96,46.98,17708.214326516623,30.591,30.5975,30.578,30.591,17708.2143
2005-06-29 12:55:00,46.97,46.98,46.93,46.96,21135.610647777907,30.5845,30.591,30.5584,30.578,21135.6106
2005-06-29 13:00:00,46.95,46.96,46.93,46.94,14280.818005255342,30.5714,30.578,30.5584,30.5649,14280.818
2005-06-29 13:05:00,46.94,47.0,46.94,47.0,17251.228150348452,30.5649,30.604,30.5649,30.604,17251.2282
2005-06-29 13:10:00,47.0,47.0,46.99,46.99,18393.69359076888,30.604,30.604,30.5975,30.5975,18393.6936
2005-06-29 13:15:00,46.99,47.0,46.97,46.98,20450.131383525648,30.5975,30.604,30.5845,30.591,20450.1314
2005-06-29 13:20:00,46.98,47.0,46.96,46.99,14166.571461213298,30.591,30.604,30.578,30.5975,14166.5715
2005-06-29 13:25:00,46.98,47.03,46.97,46.99,27876.156746258424,30.591,30.6235,30.5845,30.5975,27876.1567
2005-06-29 13:30:00,47.0,47.04,46.98,46.98,28333.1429224266,30.604,30.63,30.591,30.591,28333.1429
2005-06-29 13:35:00,46.99,46.99,46.93,46.93,23534.7880726608,30.5975,30.5975,30.5584,30.5584,23534.7881
2005-06-29 13:40:00,46.96,46.97,46.93,46.97,19307.66594310522,30.578,30.5845,30.5584,30.5845,19307.6659
2005-06-29 13:45:00,46.97,46.97,46.87,46.88,31989.032331771963,30.5845,30.5845,30.5193,30.5259,31989.0323
2005-06-29 13:50:00,46.88,46.91,46.82,46.83,32674.511596024226,30.5259,30.5454,30.4868,30.4933,32674.5116
2005-06-29 13:55:00,46.83,46.85,46.81,46.85,26162.458585627784,30.4933,30.5063,30.4803,30.5063,26162.4586
2005-06-29 14:00:00,46.84,46.85,46.81,46.83,31874.78578772992,30.4998,30.5063,30.4803,30.4933,31874.7858
2005-06-29 14:05:00,46.84,46.85,46.82,46.83,14280.818005255342,30.4998,30.5063,30.4868,30.4933,14280.818
2005-06-29 14:10:00,46.83,46.86,46.81,46.85,18964.92631097909,30.4933,30.5128,30.4803,30.5063,18964.9263
2005-06-29 14:15:00,46.83,46.85,46.83,46.85,14623.55763738147,30.4933,30.5063,30.4933,30.5063,14623.5576
2005-06-29 14:20:00,46.85,46.88,46.85,46.87,17479.72123843254,30.5063,30.5259,30.5063,30.5193,17479.7212
2005-06-29 14:25:00,46.87,46.9,46.86,46.9,16451.502342054155,30.5193,30.5389,30.5128,30.5389,16451.5023
2005-06-29 14:30:00,46.9,46.95,46.89,46.95,14395.064549297384,30.5389,30.5714,30.5324,30.5714,14395.0645
2005-06-29 14:35:00,46.94,46.97,46.93,46.97,22049.58300011425,30.5649,30.5845,30.5584,30.5845,22049.583
2005-06-29 14:40:00,46.97,47.01,46.96,47.0,24791.50005712328,30.5845,30.6105,30.578,30.604,24791.5001
2005-06-29 14:45:00,46.99,47.0,46.92,46.96,29247.11527476294,30.5975,30.604,30.5519,30.578,29247.1153
2005-06-29 14:50:00,46.97,46.97,46.93,46.93,86941.62001599451,30.5845,30.5845,30.5584,30.5584,86941.62
2005-06-29 14:55:00,46.92,46.92,46.85,46.89,28218.89637838456,30.5519,30.5519,30.5063,30.5324,28218.8964
2005-06-29 15:00:00,46.89,46.9,46.85,46.88,17251.228150348452,30.5324,30.5389,30.5063,30.5259,17251.2282
2005-06-29 15:05:00,46.89,46.9,46.85,46.87,30503.82725922541,30.5324,30.5389,30.5063,30.5193,30503.8273
2005-06-29 15:10:00,46.88,46.89,46.84,46.88,26847.937849880043,30.5259,30.5324,30.4998,30.5259,26847.9378
2005-06-29 15:15:00,46.88,46.92,46.88,46.9,22163.82954415629,30.5259,30.5519,30.5259,30.5389,22163.8295
2005-06-29 15:20:00,46.9,46.9,46.85,46.85,14509.311093339427,30.5389,30.5389,30.5063,30.5063,14509.3111
2005-06-29 15:25:00,46.85,46.87,46.84,46.85,51982.17753912944,30.5063,30.5193,30.4998,30.5063,51982.1775
2005-06-29 15:30:00,46.85,46.91,46.85,46.89,38501.0853421684,30.5063,30.5454,30.5063,30.5324,38501.0853
2005-06-29 15:35:00,46.9,46.94,46.89,46.93,43413.68673597624,30.5389,30.5649,30.5324,30.5584,43413.6867
2005-06-29 15:40:00,46.93,46.95,46.92,46.93,17365.474694390494,30.5584,30.5714,30.5519,30.5584,17365.4747
2005-06-29 15:45:00,46.92,46.99,46.92,46.97,37358.61990174797,30.5519,30.5975,30.5519,30.5845,37358.6199
2005-06-29 15:50:00,46.96,46.96,46.9,46.92,32446.01850794013,30.578,30.578,30.5389,30.5519,32446.0185
2005-06-29 15:55:00,46.92,46.92,46.85,46.85,54152.861875928254,30.5519,30.5519,30.5063,30.5063,54152.8619
2005-06-30 09:30:00,47.34,47.34,47.34,47.34,0.0,30.8254,30.8254,30.8254,30.8254,0.0
2005-06-30 09:35:00,47.52,47.7,47.49,47.7,376328.11607448873,30.9426,31.0598,30.9231,31.0598,376328.1161
2005-06-30 09:40:00,47.69,47.7,47.58,47.6,118816.40580372444,31.0533,31.0598,30.9817,30.9947,118816.4058
2005-06-30 09:45:00,47.59,47.66,47.53,47.54,110590.65463269736,30.9882,31.0338,30.9491,30.9556,110590.6546
2005-06-30 09:50:00,47.55,47.62,47.54,47.61,138352.56483491373,30.9621,31.0077,30.9556,31.0012,138352.5648
2005-06-30 09:55:00,47.6,47.75,47.59,47.73,149548.72615103394,30.9947,31.0924,30.9882,31.0793,149548.7262
2005-06-30 10:00:00,47.74,47.75,47.53,47.53,177310.63635325033,31.0858,31.0924,30.9491,30.9491,177310.6364
2005-06-30 10:05:00,47.53,47.54,47.41,47.41,98023.53478807266,30.9491,30.9556,30.871,30.871,98023.5348
2005-06-30 10:10:00,47.4,47.41,47.35,47.41,81686.27899006056,30.8645,30.871,30.8319,30.871,81686.279
2005-06-30 10:15:00,47.42,47.6,47.41,47.6,83171.48406260711,30.8775,30.9947,30.871,30.9947,83171.4841
2005-06-30 10:20:00,47.58,47.64,47.57,47.58,47412.31577744773,30.9817,31.0207,30.9752,30.9817,47412.3158
2005-06-30 10:25:00,47.59,47.59,47.56,47.56,35416.42865303325,30.9882,30.9882,30.9686,30.9686,35416.4287
2005-06-30 10:30:00,47.55,47.58,47.55,47.58,46384.09688106935,30.9621,30.9817,30.9621,30.9817,46384.0969
2005-06-30 10:35:00,47.57,47.62,47.57,47.58,63635.3250314178,30.9752,31.0077,30.9752,30.9817,63635.325
2005-06-30 10:40:00,47.57,47.58,47.52,47.53,30732.32034730949,30.9752,30.9817,30.9426,30.9491,30732.3203
2005-06-30 10:45:00,47.52,47.55,47.51,47.55,38615.33188621044,30.9426,30.9621,30.9361,30.9621,38615.3319
2005-06-30 10:50:00,47.54,47.56,47.53,47.56,24905.74660116532,30.9556,30.9686,30.9491,30.9686,24905.7466
2005-06-30 10:55:00,47.55,47.56,47.51,47.55,37472.866445790016,30.9621,30.9686,30.9361,30.9621,37472.8664
2005-06-30 11:00:00,47.56,47.56,47.49,47.52,99394.49331657718,30.9686,30.9686,30.9231,30.9426,99394.4933
2005-06-30 11:05:00,47.52,47.53,47.49,47.53,58608.47709356792,30.9426,30.9491,30.9231,30.9491,58608.4771
2005-06-30 11:10:00,47.52,47.53,47.46,47.47,84085.45641494344,30.9426,30.9491,30.9035,30.91,84085.4564
2005-06-30 11:15:00,47.48,47.49,47.46,47.48,67862.44716097339,30.9166,30.9231,30.9035,30.9166,67862.4472
2005-06-30 11:20:00,47.48,47.49,47.42,47.42,26048.212041585743,30.9166,30.9231,30.8775,30.8775,26048.212
2005-06-30 11:25:00,47.42,47.43,47.31,47.32,49583.00011424655,30.8775,30.884,30.8059,30.8124,49583.0001
2005-06-30 11:30:00,47.32,47.32,47.26,47.27,107962.98411973038,30.8124,30.8124,30.7733,30.7798,107962.9841
2005-06-30 11:35:00,47.26,47.3,47.25,47.3,42042.72820747172,30.7733,30.7993,30.7668,30.7993,42042.7282
2005-06-30 11:40:00,47.3,47.35,47.3,47.34,27761.910202216382,30.7993,30.8319,30.7993,30.8254,27761.9102
2005-06-30 11:45:00,47.34,47.35,47.34,47.34,47640.80886553182,30.8254,30.8319,30.8254,30.8254,47640.8089
2005-06-30 11:50:00,47.34,47.37,47.34,47.37,66948.47480863704,30.8254,30.8449,30.8254,30.8449,66948.4748
2005-06-30 11:55:00,47.37,47.38,47.34,47.38,19079.172855021137,30.8449,30.8514,30.8254,30.8514,19079.1729
2005-06-30 12:00:00,47.38,47.4,47.37,47.4,62035.873414829206,30.8514,30.8645,30.8449,30.8645,62035.8734
2005-06-30 12:05:00,47.39,47.41,47.39,47.4,26619.44476179596,30.8579,30.871,30.8579,30.8645,26619.4448
2005-06-30 12:10:00,47.4,47.44,47.4,47.41,108991.20301610876,30.8645,30.8905,30.8645,30.871,108991.203
2005-06-30 12:15:00,47.4,47.41,47.39,47.41,26962.184393922085,30.8645,30.871,30.8579,30.871,26962.1844
2005-06-30 12:20:00,47.4,47.4,47.38,47.39,37815.60607791614,30.8645,30.8645,30.8514,30.8579,37815.6061
2005-06-30 12:25:00,47.38,47.38,47.35,47.35,18736.433222895008,30.8514,30.8514,30.8319,30.8319,18736.4332
2005-06-30 12:30:00,47.35,47.36,47.33,47.33,10396.435507825889,30.8319,30.8384,30.8189,30.8189,10396.4355
2005-06-30 12:35:00,47.33,47.34,47.33,47.34,19193.41939906318,30.8189,30.8254,30.8189,30.8254,19193.4194
2005-06-30 12:40:00,47.34,47.34,47.3,47.31,22849.308808408547,30.8254,30.8254,30.7993,30.8059,22849.3088
2005-06-30 12:45:00,47.31,47.35,47.31,47.34,61693.13378270307,30.8059,30.8319,30.8059,30.8254,61693.1338
2005-06-30 12:50:00,47.34,47.34,47.28,47.31,14623.55763738147,30.8254,30.8254,30.7863,30.8059,14623.5576
2005-06-30 12:55:00,47.32,47.35,47.3,47.3,28675.882554552725,30.8124,30.8319,30.7993,30.7993,28675.8826
2005-06-30 13:00:00,47.31,47.33,47.29,47.32,21935.336456072204,30.8059,30.8189,30.7928,30.8124,21935.3365
2005-06-30 13:05:00,47.32,47.34,47.28,47.34,43527.93328001828,30.8124,30.8254,30.7863,30.8254,43527.9333
2005-06-30 13:10:00,47.34,47.35,47.34,47.34,27304.92402604821,30.8254,30.8319,30.8254,30.8254,27304.924
2005-06-30 13:15:00,47.34,47.34,47.26,47.27,48440.534673826114,30.8254,30.8254,30.7733,30.7798,48440.5347
2005-06-30 13:20:00,47.27,47.29,47.27,47.27,15423.283445675768,30.7798,30.7928,30.7798,30.7798,15423.2834
2005-06-30 13:25:00,47.27,47.29,47.26,47.26,13938.078373129212,30.7798,30.7928,30.7733,30.7733,13938.0784
2005-06-30 13:30:00,47.26,47.27,47.16,47.2,36444.64754941163,30.7733,30.7798,30.7082,30.7342,36444.6475
2005-06-30 13:35:00,47.19,47.21,47.19,47.21,12909.85947675083,30.7277,30.7407,30.7277,30.7407,12909.8595
2005-06-30 13:40:00,47.21,47.22,47.2,47.21,15194.790357591684,30.7407,30.7473,30.7342,30.7407,15194.7904
2005-06-30 13:45:00,47.21,47.22,47.2,47.21,13709.585285045128,30.7407,30.7473,30.7342,30.7407,13709.5853
2005-06-30 13:50:00,47.2,47.27,47.2,47.27,30389.580715183365,30.7342,30.7798,30.7342,30.7798,30389.5807
2005-06-30 13:55:00,47.27,47.31,47.25,47.3,65234.7766480064,30.7798,30.8059,30.7668,30.7993,65234.7766
2005-06-30 14:00:00,47.29,47.31,47.28,47.28,49354.50702616246,30.7928,30.8059,30.7863,30.7863,49354.507
2005-06-30 14:05:00,47.29,47.31,47.27,47.3,31417.79961156175,30.7928,30.8059,30.7798,30.7993,31417.7996
2005-06-30 14:10:00,47.3,47.31,47.28,47.31,26048.212041585743,30.7993,30.8059,30.7863,30.8059,26048.212
2005-06-30 14:15:00,47.31,47.33,47.24,47.28,107505.9979435622,30.8059,30.8189,30.7603,30.7863,107505.9979
2005-06-30 14:20:00,47.28,47.28,47.08,47.15,90711.75596938192,30.7863,30.7863,30.6561,30.7017,90711.756
2005-06-30 14:25:00,47.15,47.2,47.08,47.13,75973.95178795842,30.7017,30.7342,30.6561,30.6886,75973.9518
2005-06-30 14:30:00,47.13,47.17,46.93,46.99,128870.1016794242,30.6886,30.7147,30.5584,30.5975,128870.1017
2005-06-30 14:35:00,47.0,47.03,46.87,46.88,87055.86656003656,30.604,30.6235,30.5193,30.5259,87055.8666
2005-06-30 14:40:00,46.88,46.92,46.84,46.85,208271.4497886439,30.5259,30.5519,30.4998,30.5063,208271.4498
2005-06-30 14:45:00,46.85,46.87,46.83,46.87,219353.36456072205,30.5063,30.5193,30.4933,30.5193,219353.3646
2005-06-30 14:50:00,46.87,46.92,46.85,46.9,78487.37575688335,30.5193,30.5519,30.5063,30.5389,78487.3758
2005-06-30 14:55:00,46.9,46.99,46.9,46.94,101907.91728550212,30.5389,30.5975,30.5389,30.5649,101907.9173
2005-06-30 15:00:00,46.93,46.94,46.87,46.9,110819.14772078145,30.5584,30.5649,30.5193,30.5389,110819.1477
2005-06-30 15:05:00,46.9,46.91,46.85,46.87,90940.24905746602,30.5389,30.5454,30.5063,30.5193,90940.2491
2005-06-30 15:10:00,46.87,46.92,46.84,46.91,48783.27430595225,30.5193,30.5519,30.4998,30.5454,48783.2743
2005-06-30 15:15:00,46.91,46.99,46.88,46.92,171941.0487832743,30.5454,30.5975,30.5259,30.5519,171941.0488
2005-06-30 15:20:00,46.91,46.92,46.84,46.85,83171.48406260711,30.5454,30.5519,30.4998,30.5063,83171.4841
2005-06-30 15:25:00,46.84,46.85,46.8,46.8,76773.67759625272,30.4998,30.5063,30.4738,30.4738,76773.6776
2005-06-30 15:30:00,46.81,46.81,46.73,46.77,92653.94721809664,30.4803,30.4803,30.4282,30.4542,92653.9472
2005-06-30 15:35:00,46.76,46.83,46.76,46.76,120644.35050839712,30.4477,30.4933,30.4477,30.4477,120644.3505
2005-06-30 15:40:00,46.76,46.78,46.68,46.71,219353.36456072205,30.4477,30.4607,30.3956,30.4152,219353.3646
2005-06-30 15:45:00,46.69,46.71,46.62,46.64,200845.4244259112,30.4021,30.4152,30.3566,30.3696,200845.4244
2005-06-30 15:50:00,46.64,46.64,46.55,46.56,185307.8944361933,30.3696,30.3696,30.311,30.3175,185307.8944
2005-06-30 15:55:00,46.56,46.57,46.51,46.57,407860.16223009257,30.3175,30.324,30.2849,30.324,407860.1622
2005-07-01 09:30:00,46.79,46.8,46.71,46.75,103050.38272592254,30.4673,30.4738,30.4152,30.4412,103050.3827
2005-07-01 09:35:00,46.74,46.78,46.73,46.74,39300.8111504627,30.4347,30.4607,30.4282,30.4347,39300.8112
2005-07-01 09:40:00,46.74,46.87,46.74,46.87,66034.5024563007,30.4347,30.5193,30.4347,30.5193,66034.5025
2005-07-01 09:45:00,46.87,46.9,46.83,46.87,29247.11527476294,30.5193,30.5389,30.4933,30.5193,29247.1153
2005-07-01 09:50:00,46.89,46.97,46.88,46.89,115274.76293842112,30.5324,30.5845,30.5259,30.5324,115274.7629
2005-07-01 09:55:00,46.87,46.93,46.87,46.92,43070.94710385011,30.5193,30.5584,30.5193,30.5519,43070.9471
2005-07-01 10:00:00,46.91,46.96,46.9,46.95,44327.65908831258,30.5454,30.578,30.5389,30.5714,44327.6591
2005-07-01 10:05:00,46.95,46.95,46.92,46.93,46841.08305723752,30.5714,30.5714,30.5519,30.5584,46841.0831
2005-07-01 10:10:00,46.93,46.93,46.84,46.87,37929.85262195818,30.5584,30.5584,30.4998,30.5193,37929.8526
2005-07-01 10:15:00,46.86,46.88,46.83,46.87,52096.424083171485,30.5128,30.5259,30.4933,30.5193,52096.4241
2005-07-01 10:20:00,46.86,46.89,46.79,46.8,62721.35267908146,30.5128,30.5324,30.4673,30.4738,62721.3527
2005-07-01 10:25:00,46.8,46.89,46.8,46.89,102593.39654975435,30.4738,30.5324,30.4738,30.5324,102593.3965
2005-07-01 10:30:00,46.87,46.99,46.87,46.96,82486.00479835486,30.5193,30.5975,30.5193,30.578,82486.0048
2005-07-01 10:35:00,46.93,46.98,46.92,46.95,33474.23740431852,30.5584,30.591,30.5519,30.5714,33474.2374
2005-07-01 10:40:00,46.95,46.96,46.92,46.92,32674.511596024226,30.5714,30.578,30.5519,30.5519,32674.5116
2005-07-01 10:45:00,46.92,46.99,46.91,46.93,44213.41254427053,30.5519,30.5975,30.5454,30.5584,44213.4125
2005-07-01 10:50:00,46.93,46.93,46.85,46.85,31532.04615560379,30.5584,30.5584,30.5063,30.5063,31532.0462
2005-07-01 10:55:00,46.88,46.89,46.85,46.86,28561.636010510683,30.5259,30.5324,30.5063,30.5128,28561.636
2005-07-01 11:00:00,46.86,46.86,46.83,46.83,43413.68673597624,30.5128,30.5128,30.4933,30.4933,43413.6867
2005-07-01 11:05:00,46.83,46.83,46.78,46.78,44213.41254427053,30.4933,30.4933,30.4607,30.4607,44213.4125
2005-07-01 11:10:00,46.78,46.87,46.78,46.85,67062.72135267909,30.4607,30.5193,30.4607,30.5063,67062.7214
2005-07-01 11:15:00,46.85,46.87,46.84,46.86,24905.74660116532,30.5063,30.5193,30.4998,30.5128,24905.7466
2005-07-01 11:20:00,46.87,46.87,46.8,46.87,48212.04158574203,30.5193,30.5193,30.4738,30.5193,48212.0416
2005-07-01 11:25:00,46.85,46.87,46.83,46.85,22735.062264366505,30.5063,30.5193,30.4933,30.5063,22735.0623
2005-07-01 11:30:00,46.85,46.86,46.81,46.81,6626.299554438479,30.5063,30.5128,30.4803,30.4803,6626.2996
2005-07-01 11:35:00,46.81,46.81,46.79,46.8,21592.596823946074,30.4803,30.4803,30.4673,30.4738,21592.5968
2005-07-01 11:40:00,46.8,46.85,46.8,46.82,37358.61990174797,30.4738,30.5063,30.4738,30.4868,37358.6199
2005-07-01 11:45:00,46.81,46.85,46.8,46.82,24448.760424997145,30.4803,30.5063,30.4738,30.4868,24448.7604
2005-07-01 11:50:00,46.82,46.83,46.8,46.83,34959.44247686508,30.4868,30.4933,30.4738,30.4933,34959.4425
2005-07-01 11:55:00,46.83,46.85,46.8,46.8,38729.57843025248,30.4933,30.5063,30.4738,30.4738,38729.5784
2005-07-01 12:00:00,46.8,46.83,46.78,46.83,58494.23054952588,30.4738,30.4933,30.4607,30.4933,58494.2305
2005-07-01 12:05:00,46.83,46.83,46.77,46.81,68205.1867930995,30.4933,30.4933,30.4542,30.4803,68205.1868
2005-07-01 12:10:00,46.81,46.87,46.81,46.84,41814.23511938764,30.4803,30.5193,30.4803,30.4998,41814.2351
2005-07-01 12:15:00,46.82,46.82,46.79,46.8,35873.414829201414,30.4868,30.4868,30.4673,30.4738,35873.4148
2005-07-01 12:20:00,46.81,46.85,46.8,46.85,13938.078373129212,30.4803,30.5063,30.4738,30.5063,13938.0784
2005-07-01 12:25:00,46.85,46.86,46.85,46.85,28904.37564263681,30.5063,30.5128,30.5063,30.5063,28904.3756
2005-07-01 12:30:00,46.85,46.86,46.84,46.85,16679.99543013824,30.5063,30.5128,30.4998,30.5063,16679.9954
2005-07-01 12:35:00,46.85,46.86,46.82,46.82,19650.40557523135,30.5063,30.5128,30.4868,30.4868,19650.4056
2005-07-01 12:40:00,46.82,46.83,46.8,46.81,14166.571461213298,30.4868,30.4933,30.4738,30.4803,14166.5715
2005-07-01 12:45:00,46.81,46.83,46.81,46.81,11995.887124414488,30.4803,30.4933,30.4803,30.4803,11995.8871
2005-07-01 12:50:00,46.83,46.84,46.8,46.81,22392.32263224037,30.4933,30.4998,30.4738,30.4803,22392.3226
2005-07-01 12:55:00,46.81,46.84,46.81,46.82,10624.928595909974,30.4803,30.4998,30.4803,30.4868,10624.9286
2005-07-01 13:00:00,46.8,46.81,46.78,46.8,34159.71666857078,30.4738,30.4803,30.4607,30.4738,34159.7167
2005-07-01 13:05:00,46.8,46.81,46.78,46.79,18165.200502684795,30.4738,30.4803,30.4607,30.4673,18165.2005
2005-07-01 13:10:00,46.79,46.81,46.78,46.78,90711.75596938192,30.4673,30.4803,30.4607,30.4607,90711.756
2005-07-01 13:15:00,46.79,46.81,46.78,46.81,21249.85719181995,30.4673,30.4803,30.4607,30.4803,21249.8572
2005-07-01 13:20:00,46.81,46.82,46.77,46.79,161201.8736433223,30.4803,30.4868,30.4542,30.4673,161201.8736
2005-07-01 13:25:00,46.79,46.81,46.79,46.8,7197.532274648692,30.4673,30.4803,30.4673,30.4738,7197.5323
2005-07-01 13:30:00,46.8,46.81,46.78,46.79,27533.4171141323,30.4738,30.4803,30.4607,30.4673,27533.4171
2005-07-01 13:35:00,46.8,46.81,46.79,46.79,17022.735062264368,30.4738,30.4803,30.4673,30.4673,17022.7351
2005-07-01 13:40:00,46.81,46.81,46.78,46.79,62035.873414829206,30.4803,30.4803,30.4607,30.4673,62035.8734
2005-07-01 13:45:00,46.79,46.8,46.78,46.8,6969.039186564606,30.4673,30.4738,30.4607,30.4738,6969.0392
2005-07-01 13:50:00,46.79,46.83,46.77,46.8,68547.92642522564,30.4673,30.4933,30.4542,30.4738,68547.9264
2005-07-01 13:55:00,46.8,46.82,46.78,46.78,14395.064549297384,30.4738,30.4868,30.4607,30.4607,14395.0645
2005-07-01 14:00:00,46.79,46.83,46.77,46.79,12567.1198446247,30.4673,30.4933,30.4542,30.4673,12567.1198
2005-07-01 14:05:00,46.79,46.82,46.78,46.81,28904.37564263681,30.4673,30.4868,30.4607,30.4803,28904.3756
2005-07-01 14:10:00,46.81,46.81,46.75,46.77,19307.66594310522,30.4803,30.4803,30.4412,30.4542,19307.6659
2005-07-01 14:15:00,46.76,46.78,46.76,46.76,16794.24197418028,30.4477,30.4607,30.4477,30.4477,16794.242
2005-07-01 14:20:00,46.76,46.79,46.76,46.77,27647.66365817434,30.4477,30.4673,30.4477,30.4542,27647.6637
2005-07-01 14:25:00,46.77,46.78,46.76,46.77,11995.887124414488,30.4542,30.4607,30.4477,30.4542,11995.8871
2005-07-01 14:30:00,46.77,46.78,46.76,46.77,23192.048440534672,30.4542,30.4607,30.4477,30.4542,23192.0484
2005-07-01 14:35:00,46.78,46.8,46.77,46.78,8682.737347195247,30.4607,30.4738,30.4542,30.4607,8682.7373
2005-07-01 14:40:00,46.77,46.82,46.77,46.8,41357.24894321947,30.4542,30.4868,30.4542,30.4738,41357.2489
2005-07-01 14:45:00,46.8,46.8,46.77,46.79,22049.58300011425,30.4738,30.4738,30.4542,30.4673,22049.583
2005-07-01 14:50:00,46.8,46.82,46.79,46.79,10967.668228036102,30.4738,30.4868,30.4673,30.4673,10967.6682
2005-07-01 14:55:00,46.78,46.8,46.78,46.8,8225.751171027077,30.4607,30.4738,30.4607,30.4738,8225.7512
2005-07-01 15:00:00,46.8,46.8,46.74,46.77,31075.059979435624,30.4738,30.4738,30.4347,30.4542,31075.06
2005-07-01 15:05:00,46.77,46.79,46.77,46.79,19993.14520735748,30.4542,30.4673,30.4542,30.4673,19993.1452
2005-07-01 15:10:00,46.79,46.81,46.78,46.8,16565.748886096197,30.4673,30.4803,30.4607,30.4738,16565.7489
2005-07-01 15:15:00,46.79,46.81,46.79,46.81,14852.050725465557,30.4673,30.4803,30.4673,30.4803,14852.0507
2005-07-01 15:20:00,46.81,46.82,46.79,46.79,17251.228150348452,30.4803,30.4868,30.4673,30.4673,17251.2282
2005-07-01 15:25:00,46.78,46.78,46.77,46.78,38158.34571004228,30.4607,30.4607,30.4542,30.4607,38158.3457
2005-07-01 15:30:00,46.78,46.83,46.77,46.82,33359.99086027648,30.4607,30.4933,30.4542,30.4868,33359.9909
2005-07-01 15:35:00,46.82,46.82,46.79,46.8,39186.56460642066,30.4868,30.4868,30.4673,30.4738,39186.5646
2005-07-01 15:40:00,46.79,46.79,46.75,46.79,29361.36181880498,30.4673,30.4673,30.4412,30.4673,29361.3618
2005-07-01 15:45:00,46.78,46.83,46.78,46.83,30161.08762709928,30.4607,30.4933,30.4607,30.4933,30161.0876
2005-07-01 15:50:00,46.83,46.85,46.83,46.85,92653.94721809664,30.4933,30.5063,30.4933,30.5063,92653.9472
2005-07-01 15:55:00,46.85,46.87,46.85,46.86,181994.7446589741,30.5063,30.5193,30.5063,30.5128,181994.7447
2005-07-05 09:30:00,46.92,46.92,46.71,46.73,127270.6500628356,30.5519,30.5519,30.4152,30.4282,127270.6501
2005-07-05 09:35:00,46.72,46.77,46.71,46.76,43870.67291214441,30.4217,30.4542,30.4152,30.4477,43870.6729
2005-07-05 09:40:00,46.78,46.78,46.65,46.67,90254.76979321377,30.4607,30.4607,30.3761,30.3891,90254.7698
2005-07-05 09:45:00,46.67,46.72,46.6,46.6,69461.89877756198,30.3891,30.4217,30.3435,30.3435,69461.8988
2005-07-05 09:50:00,46.62,46.62,46.52,46.6,68319.43333714156,30.3566,30.3566,30.2914,30.3435,68319.4333
2005-07-05 09:55:00,46.6,46.71,46.59,46.69,87055.86656003656,30.3435,30.4152,30.337,30.4021,87055.8666
2005-07-05 10:00:00,46.7,46.71,46.65,46.71,78144.63612475722,30.4087,30.4152,30.3761,30.4152,78144.6361
2005-07-05 10:05:00,46.71,46.77,46.69,46.76,52781.903347423744,30.4152,30.4542,30.4021,30.4477,52781.9033
2005-07-05 10:10:00,46.77,46.83,46.73,46.83,48097.79504169999,30.4542,30.4933,30.4282,30.4933,48097.795
2005-07-05 10:15:00,46.83,46.9,46.81,46.86,117559.69381926196,30.4933,30.5389,30.4803,30.5128,117559.6938
2005-07-05 10:20:00,46.87,46.92,46.85,46.9,24220.267336913057,30.5193,30.5519,30.5063,30.5389,24220.2673
2005-07-05 10:25:00,46.91,46.91,46.85,46.91,34616.702844738946,30.5454,30.5454,30.5063,30.5454,34616.7028
2005-07-05 10:30:00,46.91,47.02,46.91,46.99,84542.44259111163,30.5454,30.617,30.5454,30.5975,84542.4426
2005-07-05 10:35:00,47.0,47.01,46.99,47.0,109448.18919227691,30.604,30.6105,30.5975,30.604,109448.1892
2005-07-05 10:40:00,47.0,47.01,46.99,47.0,93796.41265851707,30.604,30.6105,30.5975,30.604,93796.4127
2005-07-05 10:45:00,47.01,47.05,47.0,47.02,53467.382611676,30.6105,30.6366,30.604,30.617,53467.3826
2005-07-05 10:50:00,47.03,47.04,46.99,47.0,46269.8503370273,30.6235,30.63,30.5975,30.604,46269.8503
2005-07-05 10:55:00,47.0,47.04,46.99,47.02,20107.39175139952,30.604,30.63,30.5975,30.617,20107.3918
2005-07-05 11:00:00,47.03,47.06,47.02,47.06,47869.301953615904,30.6235,30.6431,30.617,30.6431,47869.302
2005-07-05 11:05:00,47.05,47.05,46.99,47.01,20678.62447160973,30.6366,30.6366,30.5975,30.6105,20678.6245
2005-07-05 11:10:00,47.03,47.05,46.99,47.04,33588.48394836056,30.6235,30.6366,30.5975,30.63,33588.4839
2005-07-05 11:15:00,47.04,47.05,46.99,46.99,30846.566891351536,30.63,30.6366,30.5975,30.5975,30846.5669
2005-07-05 11:20:00,47.0,47.02,46.99,47.02,37587.11298983206,30.604,30.617,30.5975,30.617,37587.113
2005-07-05 11:25:00,47.01,47.02,46.99,46.99,37929.85262195818,30.6105,30.617,30.5975,30.5975,37929.8526
2005-07-05 11:30:00,47.0,47.02,46.99,46.99,65577.51628013252,30.604,30.617,30.5975,30.5975,65577.5163
2005-07-05 11:35:00,46.99,46.99,46.98,46.99,14395.064549297384,30.5975,30.5975,30.591,30.5975,14395.0645
2005-07-05 11:40:00,46.99,46.99,46.98,46.99,24905.74660116532,30.5975,30.5975,30.591,30.5975,24905.7466
2005-07-05 11:45:00,46.99,46.99,46.93,46.96,24563.006969039187,30.5975,30.5975,30.5584,30.578,24563.007
2005-07-05 11:50:00,46.97,46.97,46.92,46.92,59636.6959899463,30.5845,30.5845,30.5519,30.5519,59636.696
2005-07-05 11:55:00,46.92,46.93,46.91,46.91,9368.216611447504,30.5519,30.5584,30.5454,30.5454,9368.2166
2005-07-05 12:00:00,46.91,46.96,46.91,46.94,30275.334171141323,30.5454,30.578,30.5454,30.5649,30275.3342
2005-07-05 12:05:00,46.94,46.94,46.92,46.93,15194.790357591684,30.5649,30.5649,30.5519,30.5584,15194.7904
2005-07-05 12:10:00,46.92,46.96,46.92,46.96,35759.16828515937,30.5519,30.578,30.5519,30.578,35759.1683
2005-07-05 12:15:00,46.97,46.99,46.96,46.96,26619.44476179596,30.5845,30.5975,30.578,30.578,26619.4448
2005-07-05 12:20:00,46.96,47.01,46.96,47.01,51410.944818919226,30.578,30.6105,30.578,30.6105,51410.9448
2005-07-05 12:25:00,47.01,47.12,47.0,47.11,67062.72135267909,30.6105,30.6821,30.604,30.6756,67062.7214
2005-07-05 12:30:00,47.1,47.16,47.09,47.12,57580.258197189534,30.6691,30.7082,30.6626,30.6821,57580.2582
2005-07-05 12:35:00,47.12,47.19,47.1,47.12,45698.61761681709,30.6821,30.7277,30.6691,30.6821,45698.6176
2005-07-05 12:40:00,47.13,47.13,47.11,47.12,34045.470124528736,30.6886,30.6886,30.6756,30.6821,34045.4701
2005-07-05 12:45:00,47.13,47.13,47.11,47.12,45698.61761681709,30.6886,30.6886,30.6756,30.6821,45698.6176
2005-07-05 12:50:00,47.13,47.14,47.11,47.13,26276.705129669823,30.6886,30.6952,30.6756,30.6886,26276.7051
2005-07-05 12:55:00,47.13,47.14,47.12,47.13,39529.30423854679,30.6886,30.6952,30.6821,30.6886,39529.3042
2005-07-05 13:00:00,47.14,47.14,47.13,47.13,19421.912487147263,30.6952,30.6952,30.6886,30.6886,19421.9125
2005-07-05 13:05:00,47.13,47.13,47.11,47.11,67862.44716097339,30.6886,30.6886,30.6756,30.6756,67862.4472
2005-07-05 13:10:00,47.12,47.13,47.11,47.12,22963.55535245059,30.6821,30.6886,30.6756,30.6821,22963.5554
2005-07-05 13:15:00,47.12,47.13,47.1,47.11,20450.131383525648,30.6821,30.6886,30.6691,30.6756,20450.1314
2005-07-05 13:20:00,47.12,47.12,47.08,47.11,29132.868730720897,30.6821,30.6821,30.6561,30.6756,29132.8687
2005-07-05 13:25:00,47.1,47.13,47.08,47.09,17593.96778247458,30.6691,30.6886,30.6561,30.6626,17593.9678
2005-07-05 13:30:00,47.09,47.09,47.04,47.04,70947.10385010854,30.6626,30.6626,30.63,30.63,70947.1039
2005-07-05 13:35:00,47.05,47.07,47.03,47.07,20107.39175139952,30.6366,30.6496,30.6235,30.6496,20107.3918
2005-07-05 13:40:00,47.09,47.12,47.08,47.09,28561.636010510683,30.6626,30.6821,30.6561,30.6626,28561.636
2005-07-05 13:45:00,47.09,47.13,47.09,47.13,13138.352564834911,30.6626,30.6886,30.6626,30.6886,13138.3526
2005-07-05 13:50:00,47.13,47.15,47.11,47.11,15309.036901633726,30.6886,30.7017,30.6756,30.6756,15309.0369
2005-07-05 13:55:00,47.12,47.13,47.05,47.05,25819.71895350166,30.6821,30.6886,30.6366,30.6366,25819.719
2005-07-05 14:00:00,47.05,47.12,47.03,47.12,19650.40557523135,30.6366,30.6821,30.6235,30.6821,19650.4056
2005-07-05 14:05:00,47.11,47.13,47.07,47.08,31075.059979435624,30.6756,30.6886,30.6496,30.6561,31075.06
2005-07-05 14:10:00,47.09,47.12,47.06,47.06,14395.064549297384,30.6626,30.6821,30.6431,30.6431,14395.0645
2005-07-05 14:15:00,47.06,47.09,46.99,47.07,30161.08762709928,30.6431,30.6626,30.5975,30.6496,30161.0876
2005-07-05 14:20:00,47.09,47.09,47.05,47.06,14280.818005255342,30.6626,30.6626,30.6366,30.6431,14280.818
2005-07-05 14:25:00,47.06,47.06,47.05,47.05,12909.85947675083,30.6431,30.6431,30.6366,30.6366,12909.8595
2005-07-05 14:30:00,47.06,47.06,47.03,47.04,19650.40557523135,30.6431,30.6431,30.6235,30.63,19650.4056
2005-07-05 14:35:00,47.04,47.08,47.04,47.06,25591.22586541757,30.63,30.6561,30.63,30.6431,25591.2259
2005-07-05 14:40:00,47.07,47.11,47.06,47.09,31646.29269964584,30.6496,30.6756,30.6431,30.6626,31646.2927
2005-07-05 14:45:00,47.09,47.13,47.09,47.13,51982.17753912944,30.6626,30.6886,30.6626,30.6886,51982.1775
2005-07-05 14:50:00,47.13,47.13,47.11,47.13,32331.771963898093,30.6886,30.6886,30.6756,30.6886,32331.772
2005-07-05 14:55:00,47.13,47.13,47.09,47.1,30503.82725922541,30.6886,30.6886,30.6626,30.6691,30503.8273
2005-07-05 15:00:00,47.11,47.13,47.1,47.12,35873.414829201414,30.6756,30.6886,30.6691,30.6821,35873.4148
2005-07-05 15:05:00,47.11,47.12,47.07,47.08,28561.636010510683,30.6756,30.6821,30.6496,30.6561,28561.636
2005-07-05 15:10:00,47.09,47.09,47.06,47.07,16337.255798012113,30.6626,30.6626,30.6431,30.6496,16337.2558
2005-07-05 15:15:00,47.08,47.11,47.07,47.1,60893.40797440877,30.6561,30.6756,30.6496,30.6691,60893.408
2005-07-05 15:20:00,47.11,47.13,47.1,47.12,51410.944818919226,30.6756,30.6886,30.6691,30.6821,51410.9448
2005-07-05 15:25:00,47.12,47.15,47.1,47.12,114817.77676225296,30.6821,30.7017,30.6691,30.6821,114817.7768
2005-07-05 15:30:00,47.12,47.13,47.08,47.13,46612.58996915344,30.6821,30.6886,30.6561,30.6886,46612.59
2005-07-05 15:35:00,47.13,47.16,47.13,47.16,30503.82725922541,30.6886,30.7082,30.6886,30.7082,30503.8273
2005-07-05 15:40:00,47.16,47.24,47.16,47.24,48326.28812978407,30.7082,30.7603,30.7082,30.7603,48326.2881
2005-07-05 15:45:00,47.22,47.27,47.22,47.25,140865.9888038387,30.7473,30.7798,30.7473,30.7668,140865.9888
2005-07-05 15:50:00,47.25,47.29,47.25,47.28,126585.17079858336,30.7668,30.7928,30.7668,30.7863,126585.1708
2005-07-05 15:55:00,47.29,47.3,47.22,47.22,134125.44270535815,30.7928,30.7993,30.7473,30.7473,134125.4427
2005-07-06 09:30:00,47.05,47.09,46.96,47.06,147949.27453444534,30.6366,30.6626,30.578,30.6431,147949.2745
2005-07-06 09:35:00,47.06,47.16,47.06,47.1,41699.9885753456,30.6431,30.7082,30.6431,30.6691,41699.9886
2005-07-06 09:40:00,47.1,47.12,47.08,47.11,50154.23283445676,30.6691,30.6821,30.6561,30.6756,50154.2328
2005-07-06 09:45:00,47.12,47.13,47.05,47.05,181880.49811493204,30.6821,30.6886,30.6366,30.6366,181880.4981
2005-07-06 09:50:00,47.05,47.06,47.01,47.02,86256.14075174226,30.6366,30.6431,30.6105,30.617,86256.1408
2005-07-06 09:55:00,47.05,47.05,47.01,47.03,47755.05540957386,30.6366,30.6366,30.6105,30.6235,47755.0554
2005-07-06 10:00:00,47.04,47.13,47.04,47.13,57808.75128527362,30.63,30.6886,30.63,30.6886,57808.7513
2005-07-06 10:05:00,47.14,47.15,47.09,47.1,25476.97932137553,30.6952,30.7017,30.6626,30.6691,25476.9793
2005-07-06 10:10:00,47.09,47.13,47.09,47.11,25591.22586541757,30.6626,30.6886,30.6626,30.6756,25591.2259
2005-07-06 10:15:00,47.11,47.13,47.05,47.06,53581.62915571804,30.6756,30.6886,30.6366,30.6431,53581.6292
2005-07-06 10:20:00,47.06,47.06,47.01,47.01,29932.5945390152,30.6431,30.6431,30.6105,30.6105,29932.5945
2005-07-06 10:25:00,47.02,47.04,47.0,47.0,42271.22129555581,30.617,30.63,30.604,30.604,42271.2213
2005-07-06 10:30:00,47.01,47.02,46.98,47.0,35302.182108991205,30.6105,30.617,30.591,30.604,35302.1821
2005-07-06 10:35:00,47.0,47.03,46.99,47.01,17022.735062264368,30.604,30.6235,30.5975,30.6105,17022.7351
2005-07-06 10:40:00,47.02,47.02,47.0,47.0,19079.172855021137,30.617,30.617,30.604,30.604,19079.1729
2005-07-06 10:45:00,47.0,47.06,47.0,47.03,22735.062264366505,30.604,30.6431,30.604,30.6235,22735.0623
2005-07-06 10:50:00,47.03,47.05,47.0,47.04,40100.536958757,30.6235,30.6366,30.604,30.63,40100.537
2005-07-06 10:55:00,47.03,47.04,47.0,47.01,27876.156746258424,30.6235,30.63,30.604,30.6105,27876.1567
2005-07-06 11:00:00,47.01,47.03,47.0,47.0,32217.52541985605,30.6105,30.6235,30.604,30.604,32217.5254
2005-07-06 11:05:00,47.0,47.03,47.0,47.01,28218.89637838456,30.604,30.6235,30.604,30.6105,28218.8964
2005-07-06 11:10:00,47.02,47.03,47.0,47.02,26505.19821775392,30.617,30.6235,30.604,30.617,26505.1982
2005-07-06 11:15:00,47.01,47.08,47.01,47.05,23192.048440534672,30.6105,30.6561,30.6105,30.6366,23192.0484
2005-07-06 11:20:00,47.04,47.05,46.99,46.99,11424.654404204271,30.63,30.6366,30.5975,30.5975,11424.6544
2005-07-06 11:25:00,46.99,47.01,46.97,46.97,20907.11755969382,30.5975,30.6105,30.5845,30.5845,20907.1176
2005-07-06 11:30:00,46.97,47.02,46.97,46.99,33474.23740431852,30.5845,30.617,30.5845,30.5975,33474.2374
2005-07-06 11:35:00,46.99,47.0,46.95,46.97,14852.050725465557,30.5975,30.604,30.5714,30.5845,14852.0507
2005-07-06 11:40:00,46.98,46.99,46.92,46.92,16108.762709928023,30.591,30.5975,30.5519,30.5519,16108.7627
2005-07-06 11:45:00,46.92,46.98,46.92,46.94,28333.1429224266,30.5519,30.591,30.5519,30.5649,28333.1429
2005-07-06 11:50:00,46.94,46.98,46.93,46.97,74146.00708328573,30.5649,30.591,30.5584,30.5845,74146.0071
2005-07-06 11:55:00,46.98,47.0,46.97,46.97,17936.707414600707,30.591,30.604,30.5845,30.5845,17936.7074
2005-07-06 12:00:00,46.97,46.98,46.96,46.98,14623.55763738147,30.5845,30.591,30.578,30.591,14623.5576
2005-07-06 12:05:00,46.97,46.98,46.96,46.98,16451.502342054155,30.5845,30.591,30.578,30.591,16451.5023
2005-07-06 12:10:00,46.98,46.99,46.97,46.97,12224.380212498572,30.591,30.5975,30.5845,30.5845,12224.3802
2005-07-06 12:15:00,46.97,46.98,46.96,46.98,20564.37792756769,30.5845,30.591,30.578,30.591,20564.3779
2005-07-06 12:20:00,46.97,46.98,46.92,46.93,24563.006969039187,30.5845,30.591,30.5519,30.5584,24563.007
2005-07-06 12:25:00,46.92,46.95,46.92,46.92,67976.69370501542,30.5519,30.5714,30.5519,30.5519,67976.6937
2005-07-06 12:30:00,46.92,46.92,46.88,46.89,43870.67291214441,30.5519,30.5519,30.5259,30.5324,43870.6729
2005-07-06 12:35:00,46.89,46.91,46.88,46.88,44898.89180852279,30.5324,30.5454,30.5259,30.5259,44898.8918
2005-07-06 12:40:00,46.89,46.92,46.88,46.91,19650.40557523135,30.5324,30.5519,30.5259,30.5454,19650.4056
2005-07-06 12:45:00,46.91,46.93,46.9,46.92,13252.599108876955,30.5454,30.5584,30.5389,30.5519,13252.5991
2005-07-06 12:50:00,46.92,46.92,46.91,46.91,19307.66594310522,30.5519,30.5519,30.5454,30.5454,19307.6659
2005-07-06 12:55:00,46.92,46.96,46.91,46.95,50268.4793784988,30.5519,30.578,30.5454,30.5714,50268.4794
2005-07-06 13:00:00,46.95,46.99,46.95,46.99,27533.4171141323,30.5714,30.5975,30.5714,30.5975,27533.4171
2005-07-06 13:05:00,46.97,46.98,46.95,46.97,16337.255798012113,30.5845,30.591,30.5714,30.5845,16337.2558
2005-07-06 13:10:00,46.98,46.98,46.95,46.95,62721.35267908146,30.591,30.591,30.5714,30.5714,62721.3527
2005-07-06 13:15:00,46.96,47.0,46.96,46.96,13024.106020792871,30.578,30.604,30.578,30.578,13024.106
2005-07-06 13:20:00,46.95,46.95,46.93,46.94,4912.601393807838,30.5714,30.5714,30.5584,30.5649,4912.6014
2005-07-06 13:25:00,46.95,46.96,46.92,46.93,15766.023077801896,30.5714,30.578,30.5519,30.5584,15766.0231
2005-07-06 13:30:00,46.94,46.99,46.93,46.96,49126.01393807837,30.5649,30.5975,30.5584,30.578,49126.0139
2005-07-06 13:35:00,46.95,46.97,46.93,46.93,10624.928595909974,30.5714,30.5845,30.5584,30.5584,10624.9286
2005-07-06 13:40:00,46.92,46.93,46.92,46.92,12338.626756540614,30.5519,30.5584,30.5519,30.5519,12338.6268
2005-07-06 13:45:00,46.93,46.93,46.92,46.92,24905.74660116532,30.5584,30.5584,30.5519,30.5519,24905.7466
2005-07-06 13:50:00,46.92,46.96,46.92,46.96,365931.68056666286,30.5519,30.578,30.5519,30.578,365931.6806
2005-07-06 13:55:00,46.95,46.96,46.92,46.95,76430.93796412658,30.5714,30.578,30.5519,30.5714,76430.938
2005-07-06 14:00:00,46.96,46.96,46.9,46.92,42613.96092768194,30.578,30.578,30.5389,30.5519,42613.9609
2005-07-06 14:05:00,46.92,46.92,46.89,46.91,26390.951673711872,30.5519,30.5519,30.5324,30.5454,26390.9517
2005-07-06 14:10:00,46.91,46.92,46.9,46.9,11767.3940363304,30.5454,30.5519,30.5389,30.5389,11767.394
2005-07-06 14:15:00,46.9,46.94,46.89,46.92,28218.89637838456,30.5389,30.5649,30.5324,30.5519,28218.8964
2005-07-06 14:20:00,46.92,46.92,46.85,46.88,42499.7143836399,30.5519,30.5519,30.5063,30.5259,42499.7144
2005-07-06 14:25:00,46.88,46.88,46.83,46.84,82942.99097452303,30.5259,30.5259,30.4933,30.4998,82942.991
2005-07-06 14:30:00,46.84,46.84,46.79,46.8,108648.46338398264,30.4998,30.4998,30.4673,30.4738,108648.4634
2005-07-06 14:35:00,46.8,46.87,46.8,46.86,167828.17319776077,30.4738,30.5193,30.4738,30.5128,167828.1732
2005-07-06 14:40:00,46.85,46.85,46.8,46.82,36787.38718153776,30.5063,30.5063,30.4738,30.4868,36787.3872
2005-07-06 14:45:00,46.87,46.92,46.87,46.92,107505.9979435622,30.5193,30.5519,30.5193,30.5519,107505.9979
2005-07-06 14:50:00,46.92,46.92,46.9,46.91,34616.702844738946,30.5519,30.5519,30.5389,30.5454,34616.7028
2005-07-06 14:55:00,46.91,46.94,46.88,46.92,126356.67771049928,30.5454,30.5649,30.5259,30.5519,126356.6777
2005-07-06 15:00:00,46.92,46.94,46.89,46.92,125556.95190220496,30.5519,30.5649,30.5324,30.5519,125556.9519
2005-07-06 15:05:00,46.92,46.94,46.92,46.94,22392.32263224037,30.5519,30.5649,30.5519,30.5649,22392.3226
2005-07-06 15:10:00,46.95,46.95,46.91,46.92,41014.50931109334,30.5714,30.5714,30.5454,30.5519,41014.5093
2005-07-06 15:15:00,46.92,46.96,46.92,46.92,25933.9654975437,30.5519,30.578,30.5519,30.5519,25933.9655
2005-07-06 15:20:00,46.92,46.92,46.89,46.89,172740.7745915686,30.5519,30.5519,30.5324,30.5324,172740.7746
2005-07-06 15:25:00,46.9,46.92,46.88,46.91,51525.19136296127,30.5389,30.5519,30.5259,30.5454,51525.1914
2005-07-06 15:30:00,46.89,46.89,46.8,46.82,96995.31589169428,30.5324,30.5324,30.4738,30.4868,96995.3159
2005-07-06 15:35:00,46.83,46.85,46.77,46.77,151033.9312235805,30.4933,30.5063,30.4542,30.4542,151033.9312
2005-07-06 15:40:00,46.77,46.78,46.68,46.69,59750.942533988346,30.4542,30.4607,30.3956,30.4021,59750.9425
2005-07-06 15:45:00,46.69,46.69,46.62,46.64,122129.55558094368,30.4021,30.4021,30.3566,30.3696,122129.5556
2005-07-06 15:50:00,46.64,46.64,46.59,46.63,304352.7933280018,30.3696,30.3696,30.337,30.3631,304352.7933
2005-07-06 15:55:00,46.63,46.64,46.59,46.64,173540.5003998629,30.3631,30.3696,30.337,30.3696,173540.5004
2005-07-07 09:30:00,46.08,46.14,45.78,45.87,317833.88552496285,30.0049,30.044,29.8096,29.8682,317833.8855
2005-07-07 09:35:00,45.87,46.0,45.82,45.87,197875.014280818,29.8682,29.9528,29.8356,29.8682,197875.0143
2005-07-07 09:40:00,46.01,46.08,45.91,46.0,123729.00719753228,29.9594,30.0049,29.8942,29.9528,123729.0072
2005-07-07 09:45:00,46.0,46.17,45.95,46.01,162915.57180395295,29.9528,30.0635,29.9203,29.9594,162915.5718
2005-07-07 09:50:00,46.01,46.2,46.0,46.04,186107.6202444876,29.9594,30.0831,29.9528,29.9789,186107.6202
2005-07-07 09:55:00,46.06,46.08,45.95,45.95,338055.5238204044,29.9919,30.0049,29.9203,29.9203,338055.5238
2005-07-07 10:00:00,45.92,45.98,45.87,45.95,104878.32743059522,29.9008,29.9398,29.8682,29.9203,104878.3274
2005-07-07 10:05:00,45.95,46.12,45.94,46.12,306066.49148863246,29.9203,30.031,29.9138,30.031,306066.4915
2005-07-07 10:10:00,46.12,46.12,46.04,46.04,130012.56711984462,30.031,30.031,29.9789,29.9789,130012.5671
2005-07-07 10:15:00,46.04,46.11,46.02,46.1,78944.36193305152,29.9789,30.0245,29.9659,30.018,78944.3619
2005-07-07 10:20:00,46.11,46.18,46.1,46.17,72889.29509882326,30.0245,30.0701,30.018,30.0635,72889.2951
2005-07-07 10:25:00,46.17,46.29,46.17,46.28,106135.03941505768,30.0635,30.1417,30.0635,30.1352,106135.0394
2005-07-07 10:30:00,46.27,46.29,46.22,46.23,108077.23066377244,30.1287,30.1417,30.0961,30.1026,108077.2307
2005-07-07 10:35:00,46.22,46.22,46.15,46.17,78030.38958071519,30.0961,30.0961,30.0505,30.0635,78030.3896
2005-07-07 10:40:00,46.16,46.23,46.15,46.22,139609.27681937622,30.057,30.1026,30.0505,30.0961,139609.2768
2005-07-07 10:45:00,46.22,46.22,46.17,46.19,54495.60150805438,30.0961,30.0961,30.0635,30.0766,54495.6015
2005-07-07 10:50:00,46.16,46.18,46.11,46.18,73003.54164286531,30.057,30.0701,30.0245,30.0701,73003.5416
2005-07-07 10:55:00,46.17,46.21,46.12,46.12,61350.39415057695,30.0635,30.0896,30.031,30.031,61350.3942
2005-07-07 11:00:00,46.12,46.15,46.1,46.11,60550.668342282646,30.031,30.0505,30.018,30.0245,60550.6683
2005-07-07 11:05:00,46.09,46.09,46.0,46.0,77344.91031646293,30.0115,30.0115,29.9528,29.9528,77344.9103
2005-07-07 11:10:00,46.0,46.16,45.99,46.13,104307.09471038502,29.9528,30.057,29.9463,30.0375,104307.0947
2005-07-07 11:15:00,46.11,46.14,46.1,46.14,94481.89192276934,30.0245,30.044,30.018,30.044,94481.8919
2005-07-07 11:20:00,46.14,46.17,46.14,46.17,38843.824974294526,30.044,30.0635,30.044,30.0635,38843.825
2005-07-07 11:25:00,46.18,46.28,46.18,46.28,49468.7535702045,30.0701,30.1352,30.0701,30.1352,49468.7536
2005-07-07 11:30:00,46.28,46.28,46.16,46.26,50154.23283445676,30.1352,30.1352,30.057,30.1221,50154.2328
2005-07-07 11:35:00,46.26,46.29,46.22,46.22,86598.8803838684,30.1221,30.1417,30.0961,30.0961,86598.8804
2005-07-07 11:40:00,46.23,46.28,46.22,46.26,38386.83879812636,30.1026,30.1352,30.0961,30.1221,38386.8388
2005-07-07 11:45:00,46.26,46.27,46.22,46.23,66491.48863246887,30.1221,30.1287,30.0961,30.1026,66491.4886
2005-07-07 11:50:00,46.23,46.24,46.22,46.24,28218.89637838456,30.1026,30.1091,30.0961,30.1091,28218.8964
2005-07-07 11:55:00,46.24,46.33,46.22,46.31,67976.69370501542,30.1091,30.1677,30.0961,30.1547,67976.6937
2005-07-07 12:00:00,46.32,46.35,46.26,46.27,62035.873414829206,30.1612,30.1808,30.1221,30.1287,62035.8734
2005-07-07 12:05:00,46.29,46.33,46.27,46.32,118016.67999543014,30.1417,30.1677,30.1287,30.1612,118016.68
2005-07-07 12:10:00,46.33,46.38,46.32,46.34,70604.36421798241,30.1677,30.2003,30.1612,30.1742,70604.3642
2005-07-07 12:15:00,46.33,46.38,46.33,46.37,44556.15217639667,30.1677,30.2003,30.1677,30.1938,44556.1522
2005-07-07 12:20:00,46.37,46.44,46.35,46.36,77116.41722837884,30.1938,30.2394,30.1808,30.1873,77116.4172
2005-07-07 12:25:00,46.36,46.41,46.35,46.35,50039.98629041472,30.1873,30.2198,30.1808,30.1808,50039.9863
2005-07-07 12:30:00,46.35,46.39,46.33,46.37,59636.6959899463,30.1808,30.2068,30.1677,30.1938,59636.696
2005-07-07 12:35:00,46.38,46.45,46.37,46.44,87741.34582428882,30.2003,30.2459,30.1938,30.2394,87741.3458
2005-07-07 12:40:00,46.43,46.47,46.43,46.46,64663.543927796185,30.2328,30.2589,30.2328,30.2524,64663.5439
2005-07-07 12:45:00,46.45,46.52,46.44,46.51,38044.09916600023,30.2459,30.2914,30.2394,30.2849,38044.0992
2005-07-07 12:50:00,46.51,46.51,46.43,46.47,73689.02090711756,30.2849,30.2849,30.2328,30.2589,73689.0209
2005-07-07 12:55:00,46.48,46.5,46.42,46.43,36673.14063749572,30.2654,30.2784,30.2263,30.2328,36673.1406
2005-07-07 13:00:00,46.43,46.52,46.43,46.51,48783.27430595225,30.2328,30.2914,30.2328,30.2849,48783.2743
2005-07-07 13:05:00,46.51,46.52,46.48,46.51,16565.748886096197,30.2849,30.2914,30.2654,30.2849,16565.7489
2005-07-07 13:10:00,46.51,46.53,46.48,46.53,46955.32960127956,30.2849,30.298,30.2654,30.298,46955.3296
2005-07-07 13:15:00,46.52,46.53,46.5,46.5,41699.9885753456,30.2914,30.298,30.2784,30.2784,41699.9886
2005-07-07 13:20:00,46.5,46.51,46.49,46.49,5026.8479378498805,30.2784,30.2849,30.2719,30.2719,5026.8479
2005-07-07 13:25:00,46.49,46.5,46.49,46.5,12567.1198446247,30.2719,30.2784,30.2719,30.2784,12567.1198
2005-07-07 13:30:00,46.47,46.55,46.44,46.53,101108.19147720782,30.2589,30.311,30.2394,30.298,101108.1915
2005-07-07 13:35:00,46.52,46.55,46.52,46.55,34845.19593282303,30.2914,30.311,30.2914,30.311,34845.1959
2005-07-07 13:40:00,46.55,46.63,46.55,46.56,109448.18919227691,30.311,30.3631,30.311,30.3175,109448.1892
2005-07-07 13:45:00,46.56,46.57,46.53,46.56,54952.58768422256,30.3175,30.324,30.298,30.3175,54952.5877
2005-07-07 13:50:00,46.56,46.59,46.55,46.59,39186.56460642066,30.3175,30.337,30.311,30.337,39186.5646
2005-07-07 13:55:00,46.58,46.64,46.57,46.58,31532.04615560379,30.3305,30.3696,30.324,30.3305,31532.0462
2005-07-07 14:00:00,46.59,46.6,46.52,46.55,15994.516165885982,30.337,30.3435,30.2914,30.311,15994.5162
2005-07-07 14:05:00,46.54,46.57,46.52,46.55,25933.9654975437,30.3045,30.324,30.2914,30.311,25933.9655
2005-07-07 14:10:00,46.55,46.57,46.5,46.55,21821.08991203016,30.311,30.324,30.2784,30.311,21821.0899
2005-07-07 14:15:00,46.55,46.56,46.5,46.54,69461.89877756198,30.311,30.3175,30.2784,30.3045,69461.8988
2005-07-07 14:20:00,46.54,46.55,46.53,46.54,61007.65451845082,30.3045,30.311,30.298,30.3045,61007.6545
2005-07-07 14:25:00,46.54,46.55,46.52,46.54,55523.820404432765,30.3045,30.311,30.2914,30.3045,55523.8204
2005-07-07 14:30:00,46.53,46.55,46.45,46.52,51525.19136296127,30.298,30.311,30.2459,30.2914,51525.1914
2005-07-07 14:35:00,46.52,46.52,46.47,46.48,21135.610647777907,30.2914,30.2914,30.2589,30.2654,21135.6106
2005-07-07 14:40:00,46.47,46.5,46.45,46.47,24791.50005712328,30.2589,30.2784,30.2459,30.2589,24791.5001
2005-07-07 14:45:00,46.47,46.47,46.39,46.45,31532.04615560379,30.2589,30.2589,30.2068,30.2459,31532.0462
2005-07-07 14:50:00,46.46,46.56,46.46,46.56,51068.2051867931,30.2524,30.3175,30.2524,30.3175,51068.2052
2005-07-07 14:55:00,46.52,46.58,46.52,46.58,60436.421798240604,30.2914,30.3305,30.2914,30.3305,60436.4218
2005-07-07 15:00:00,46.59,46.66,46.59,46.66,69347.65223351994,30.337,30.3826,30.337,30.3826,69347.6522
2005-07-07 15:05:00,46.64,46.75,46.64,46.71,129327.08785559236,30.3696,30.4412,30.3696,30.4152,129327.0879
2005-07-07 15:10:00,46.71,46.73,46.66,46.72,87398.60619216268,30.4152,30.4282,30.3826,30.4217,87398.6062
2005-07-07 15:15:00,46.73,46.75,46.65,46.74,50839.71209870902,30.4282,30.4412,30.3761,30.4347,50839.7121
2005-07-07 15:20:00,46.73,46.79,46.7,46.73,67291.21444076317,30.4282,30.4673,30.4087,30.4282,67291.2144
2005-07-07 15:25:00,46.73,46.74,46.72,46.73,116759.96801096768,30.4282,30.4347,30.4217,30.4282,116759.968
2005-07-07 15:30:00,46.73,46.77,46.72,46.73,84542.44259111163,30.4282,30.4542,30.4217,30.4282,84542.4426
2005-07-07 15:35:00,46.74,46.76,46.72,46.76,79172.8550211356,30.4347,30.4477,30.4217,30.4477,79172.855
2005-07-07 15:40:00,46.75,46.76,46.73,46.75,45470.12452873301,30.4412,30.4477,30.4282,30.4412,45470.1245
2005-07-07 15:45:00,46.74,46.81,46.74,46.8,93682.16611447504,30.4347,30.4803,30.4347,30.4738,93682.1661
2005-07-07 15:50:00,46.8,46.8,46.78,46.79,139609.27681937622,30.4738,30.4738,30.4607,30.4673,139609.2768
2005-07-07 15:55:00,46.79,46.83,46.76,46.79,170798.58334285388,30.4673,30.4933,30.4477,30.4673,170798.5833
2005-07-08 09:30:00,46.83,46.83,46.57,46.68,142808.18005255342,30.4933,30.4933,30.324,30.3956,142808.1801
2005-07-08 09:35:00,46.69,46.91,46.68,46.91,50154.23283445676,30.4021,30.5454,30.3956,30.5454,50154.2328
2005-07-08 09:40:00,46.89,46.95,46.85,46.95,81115.04626985034,30.5324,30.5714,30.5063,30.5714,81115.0463
2005-07-08 09:45:00,46.95,47.0,46.92,46.93,52096.424083171485,30.5714,30.604,30.5519,30.5584,52096.4241
2005-07-08 09:50:00,46.93,46.96,46.89,46.92,109333.9426482349,30.5584,30.578,30.5324,30.5519,109333.9426
2005-07-08 09:55:00,46.92,46.92,46.75,46.75,90597.50942533989,30.5519,30.5519,30.4412,30.4412,90597.5094
2005-07-08 10:00:00,46.76,46.87,46.75,46.84,166457.21466925627,30.4477,30.5193,30.4412,30.4998,166457.2147
2005-07-08 10:05:00,46.85,46.88,46.84,46.85,42728.20747172398,30.5063,30.5259,30.4998,30.5063,42728.2075
2005-07-08 10:10:00,46.85,46.92,46.85,46.91,101222.43802124988,30.5063,30.5519,30.5063,30.5454,101222.438
2005-07-08 10:15:00,46.9,46.92,46.89,46.92,59750.942533988346,30.5389,30.5519,30.5324,30.5519,59750.9425
2005-07-08 10:20:00,46.92,46.96,46.92,46.93,113675.31132183252,30.5519,30.578,30.5519,30.5584,113675.3113
2005-07-08 10:25:00,46.95,46.98,46.93,46.94,30846.566891351536,30.5714,30.591,30.5584,30.5649,30846.5669
2005-07-08 10:30:00,46.94,46.97,46.92,46.94,104192.84816634296,30.5649,30.5845,30.5519,30.5649,104192.8482
2005-07-08 10:35:00,46.92,46.94,46.91,46.93,56552.03930081115,30.5519,30.5649,30.5454,30.5584,56552.0393
2005-07-08 10:40:00,46.92,46.96,46.92,46.94,59065.463269736094,30.5519,30.578,30.5519,30.5649,59065.4633
2005-07-08 10:45:00,46.94,47.01,46.94,47.01,56095.05312464298,30.5649,30.6105,30.5649,30.6105,56095.0531
2005-07-08 10:50:00,47.01,47.05,46.99,47.0,41928.48166342968,30.6105,30.6366,30.5975,30.604,41928.4817
2005-07-08 10:55:00,47.01,47.01,46.97,46.99,38158.34571004228,30.6105,30.6105,30.5845,30.5975,38158.3457
2005-07-08 11:00:00,46.99,47.01,46.96,47.01,38729.57843025248,30.5975,30.6105,30.578,30.6105,38729.5784
2005-07-08 11:05:00,47.02,47.07,47.0,47.06,37015.88026962185,30.617,30.6496,30.604,30.6431,37015.8803
2005-07-08 11:10:00,47.09,47.19,47.07,47.15,43527.93328001828,30.6626,30.7277,30.6496,30.7017,43527.9333
2005-07-08 11:15:00,47.14,47.14,47.09,47.09,42042.72820747172,30.6952,30.6952,30.6626,30.6626,42042.7282
2005-07-08 11:20:00,47.09,47.09,47.06,47.07,12909.85947675083,30.6626,30.6626,30.6431,30.6496,12909.8595
2005-07-08 11:25:00,47.07,47.11,47.04,47.08,84542.44259111163,30.6496,30.6756,30.63,30.6561,84542.4426
2005-07-08 11:30:00,47.08,47.09,47.08,47.09,56780.53238889523,30.6561,30.6626,30.6561,30.6626,56780.5324
2005-07-08 11:35:00,47.12,47.13,47.02,47.03,32674.511596024226,30.6821,30.6886,30.617,30.6235,32674.5116
2005-07-08 11:40:00,47.03,47.04,47.01,47.04,22963.55535245059,30.6235,30.63,30.6105,30.63,22963.5554
2005-07-08 11:45:00,47.04,47.04,47.0,47.02,58037.24437335771,30.63,30.63,30.604,30.617,58037.2444
2005-07-08 11:50:00,47.03,47.05,46.99,47.04,13709.585285045128,30.6235,30.6366,30.5975,30.63,13709.5853
2005-07-08 11:55:00,47.03,47.05,47.02,47.05,16565.748886096197,30.6235,30.6366,30.617,30.6366,16565.7489
2005-07-08 12:00:00,47.05,47.11,47.05,47.1,41814.23511938764,30.6366,30.6756,30.6366,30.6691,41814.2351
2005-07-08 12:05:00,47.09,47.16,47.07,47.07,29589.854906889068,30.6626,30.7082,30.6496,30.6496,29589.8549
2005-07-08 12:10:00,47.06,47.17,47.06,47.13,43299.4401919342,30.6431,30.7147,30.6431,30.6886,43299.4402
2005-07-08 12:15:00,47.14,47.14,47.1,47.1,14623.55763738147,30.6952,30.6952,30.6691,30.6691,14623.5576
2005-07-08 12:20:00,47.1,47.13,47.1,47.13,21364.10373586199,30.6691,30.6886,30.6691,30.6886,21364.1037
2005-07-08 12:25:00,47.13,47.14,47.09,47.11,26505.19821775392,30.6886,30.6952,30.6626,30.6756,26505.1982
2005-07-08 12:30:00,47.11,47.21,47.11,47.2,55866.5600365589,30.6756,30.7407,30.6756,30.7342,55866.56
2005-07-08 12:35:00,47.2,47.2,47.12,47.13,23763.28116074489,30.7342,30.7342,30.6821,30.6886,23763.2812
2005-07-08 12:40:00,47.13,47.15,47.13,47.13,10396.435507825889,30.6886,30.7017,30.6886,30.6886,10396.4355
2005-07-08 12:45:00,47.13,47.17,47.13,47.15,10282.188963783845,30.6886,30.7147,30.6886,30.7017,10282.189
2005-07-08 12:50:00,47.15,47.16,47.13,47.15,19421.912487147263,30.7017,30.7082,30.6886,30.7017,19421.9125
2005-07-08 12:55:00,47.15,47.17,47.13,47.15,17708.214326516623,30.7017,30.7147,30.6886,30.7017,17708.2143
2005-07-08 13:00:00,47.14,47.14,47.12,47.13,15080.54381354964,30.6952,30.6952,30.6821,30.6886,15080.5438
2005-07-08 13:05:00,47.13,47.17,47.13,47.17,21021.36410373586,30.6886,30.7147,30.6886,30.7147,21021.3641
2005-07-08 13:10:00,47.17,47.17,47.13,47.15,22278.076088198333,30.7147,30.7147,30.6886,30.7017,22278.0761
2005-07-08 13:15:00,47.15,47.17,47.14,47.15,16908.488518222322,30.7017,30.7147,30.6952,30.7017,16908.4885
2005-07-08 13:20:00,47.15,47.15,47.14,47.14,6169.313378270307,30.7017,30.7017,30.6952,30.6952,6169.3134
2005-07-08 13:25:00,47.14,47.15,47.13,47.15,77344.91031646293,30.6952,30.7017,30.6886,30.7017,77344.9103
2005-07-08 13:30:00,47.16,47.16,47.11,47.12,16223.009253970067,30.7082,30.7082,30.6756,30.6821,16223.0093
2005-07-08 13:35:00,47.13,47.13,47.06,47.07,17708.214326516623,30.6886,30.6886,30.6431,30.6496,17708.2143
2005-07-08 13:40:00,47.06,47.07,47.02,47.06,17822.460870558665,30.6431,30.6496,30.617,30.6431,17822.4609
2005-07-08 13:45:00,47.05,47.09,47.02,47.04,85570.66148749001,30.6366,30.6626,30.617,30.63,85570.6615
2005-07-08 13:50:00,47.05,47.08,47.04,47.08,16108.762709928023,30.6366,30.6561,30.63,30.6561,16108.7627
2005-07-08 13:55:00,47.07,47.09,47.05,47.08,55181.08077230664,30.6496,30.6626,30.6366,30.6561,55181.0808
2005-07-08 14:00:00,47.08,47.09,47.06,47.09,79515.59465326174,30.6561,30.6626,30.6431,30.6626,79515.5947
2005-07-08 14:05:00,47.09,47.12,47.08,47.1,30732.32034730949,30.6626,30.6821,30.6561,30.6691,30732.3203
2005-07-08 14:10:00,47.1,47.12,47.1,47.11,11653.14749228836,30.6691,30.6821,30.6691,30.6756,11653.1475
2005-07-08 14:15:00,47.11,47.14,47.11,47.13,32331.771963898093,30.6756,30.6952,30.6756,30.6886,32331.772
2005-07-08 14:20:00,47.13,47.15,47.11,47.14,20907.11755969382,30.6886,30.7017,30.6756,30.6952,20907.1176
2005-07-08 14:25:00,47.14,47.15,47.11,47.14,36216.15446132755,30.6952,30.7017,30.6756,30.6952,36216.1545
2005-07-08 14:30:00,47.13,47.19,47.13,47.16,28561.636010510683,30.6886,30.7277,30.6886,30.7082,28561.636
2005-07-08 14:35:00,47.16,47.16,47.1,47.1,19079.172855021137,30.7082,30.7082,30.6691,30.6691,19079.1729
2005-07-08 14:40:00,47.1,47.13,47.09,47.13,20907.11755969382,30.6691,30.6886,30.6626,30.6886,20907.1176
2005-07-08 14:45:00,47.13,47.15,47.11,47.14,23991.774248828973,30.6886,30.7017,30.6756,30.6952,23991.7742
2005-07-08 14:50:00,47.15,47.15,47.12,47.14,14395.064549297384,30.7017,30.7017,30.6821,30.6952,14395.0645
2005-07-08 14:55:00,47.15,47.17,47.13,47.17,31532.04615560379,30.7017,30.7147,30.6886,30.7147,31532.0462
2005-07-08 15:00:00,47.16,47.18,47.13,47.17,40329.030046841086,30.7082,30.7212,30.6886,30.7147,40329.03
2005-07-08 15:05:00,47.17,47.17,47.16,47.16,43413.68673597624,30.7147,30.7147,30.7082,30.7082,43413.6867
2005-07-08 15:10:00,47.16,47.16,47.13,47.13,50154.23283445676,30.7082,30.7082,30.6886,30.6886,50154.2328
2005-07-08 15:15:00,47.13,47.14,47.09,47.13,33702.7304924026,30.6886,30.6952,30.6626,30.6886,33702.7305
2005-07-08 15:20:00,47.13,47.15,47.13,47.14,40557.52313492517,30.6886,30.7017,30.6886,30.6952,40557.5231
2005-07-08 15:25:00,47.13,47.22,47.13,47.2,84199.7029589855,30.6886,30.7473,30.6886,30.7342,84199.703
2005-07-08 15:30:00,47.2,47.2,47.16,47.2,50725.465554666975,30.7342,30.7342,30.7082,30.7342,50725.4656
2005-07-08 15:35:00,47.2,47.2,47.19,47.2,35873.414829201414,30.7342,30.7342,30.7277,30.7342,35873.4148
2005-07-08 15:40:00,47.2,47.2,47.14,47.14,47298.06923340569,30.7342,30.7342,30.6952,30.6952,47298.0692
2005-07-08 15:45:00,47.14,47.18,47.14,47.17,67633.95407288929,30.6952,30.7212,30.6952,30.7147,67633.9541
2005-07-08 15:50:00,47.17,47.17,47.13,47.16,65691.76282417457,30.7147,30.7147,30.6886,30.7082,65691.7628
2005-07-08 15:55:00,47.16,47.2,47.16,47.2,106135.03941505768,30.7082,30.7342,30.7082,30.7342,106135.0394
2005-07-11 09:30:00,47.34,47.44,47.27,47.32,188735.29075745452,30.8254,30.8905,30.7798,30.8124,188735.2908
2005-07-11 09:35:00,47.32,47.33,47.23,47.25,69004.91260139381,30.8124,30.8189,30.7538,30.7668,69004.9126
2005-07-11 09:40:00,47.25,47.33,47.24,47.27,45127.38489660688,30.7668,30.8189,30.7603,30.7798,45127.3849
2005-07-11 09:45:00,47.27,47.27,47.27,47.27,137438.5924825774,30.7798,30.7798,30.7798,30.7798,137438.5925
2005-07-11 09:50:00,47.27,47.27,47.24,47.25,53810.12224380213,30.7798,30.7798,30.7603,30.7668,53810.1222
2005-07-11 09:55:00,47.26,47.27,47.23,47.24,39986.29041471495,30.7733,30.7798,30.7538,30.7603,39986.2904
2005-07-11 10:00:00,47.23,47.27,47.23,47.27,26505.19821775392,30.7538,30.7798,30.7538,30.7798,26505.1982
2005-07-11 10:05:00,47.27,47.31,47.2,47.27,74602.9932594539,30.7798,30.8059,30.7342,30.7798,74602.9933
2005-07-11 10:10:00,47.28,47.31,47.22,47.25,45127.38489660688,30.7863,30.8059,30.7473,30.7668,45127.3849
2005-07-11 10:15:00,47.25,47.29,47.23,47.27,38158.34571004228,30.7668,30.7928,30.7538,30.7798,38158.3457
2005-07-11 10:20:00,47.28,47.32,47.24,47.31,41928.48166342968,30.7863,30.8124,30.7603,30.8059,41928.4817
2005-07-11 10:25:00,47.3,47.34,47.3,47.31,57922.99782931567,30.7993,30.8254,30.7993,30.8059,57922.9978
2005-07-11 10:30:00,47.31,47.31,47.28,47.29,52781.903347423744,30.8059,30.8059,30.7863,30.7928,52781.9033
2005-07-11 10:35:00,47.28,47.28,47.27,47.27,54724.094596138464,30.7863,30.7863,30.7798,30.7798,54724.0946
2005-07-11 10:40:00,47.28,47.4,47.28,47.36,54952.58768422256,30.7863,30.8645,30.7863,30.8384,54952.5877
2005-07-11 10:45:00,47.39,47.4,47.36,47.4,39872.04387067291,30.8579,30.8645,30.8384,30.8645,39872.0439
2005-07-11 10:50:00,47.41,47.44,47.38,47.41,88312.57854449903,30.871,30.8905,30.8514,30.871,88312.5785
2005-07-11 10:55:00,47.4,47.47,47.4,47.43,39872.04387067291,30.8645,30.91,30.8645,30.884,39872.0439
2005-07-11 11:00:00,47.43,47.45,47.42,47.43,17936.707414600707,30.884,30.897,30.8775,30.884,17936.7074
2005-07-11 11:05:00,47.44,47.49,47.43,47.48,63406.83194333372,30.8905,30.9231,30.884,30.9166,63406.8319
2005-07-11 11:10:00,47.46,47.52,47.46,47.51,55181.08077230664,30.9035,30.9426,30.9035,30.9361,55181.0808
2005-07-11 11:15:00,47.49,47.53,47.49,47.49,39415.05769450474,30.9231,30.9491,30.9231,30.9231,39415.0577
2005-07-11 11:20:00,47.49,47.52,47.47,47.47,77801.8964926311,30.9231,30.9426,30.91,30.91,77801.8965
2005-07-11 11:25:00,47.47,47.49,47.45,47.46,56666.28584485319,30.91,30.9231,30.897,30.9035,56666.2858
2005-07-11 11:30:00,47.45,47.48,47.42,47.44,58494.23054952588,30.897,30.9166,30.8775,30.8905,58494.2305
2005-07-11 11:35:00,47.42,47.42,47.36,47.37,50268.4793784988,30.8775,30.8775,30.8384,30.8449,50268.4794
2005-07-11 11:40:00,47.37,47.37,47.32,47.34,41128.75585513538,30.8449,30.8449,30.8124,30.8254,41128.7559
2005-07-11 11:45:00,47.35,47.38,47.34,47.34,25134.2396892494,30.8319,30.8514,30.8254,30.8254,25134.2397
2005-07-11 11:50:00,47.34,47.38,47.33,47.37,22849.308808408547,30.8254,30.8514,30.8189,30.8449,22849.3088
2005-07-11 11:55:00,47.37,47.38,47.31,47.32,23306.29498457672,30.8449,30.8514,30.8059,30.8124,23306.295
2005-07-11 12:00:00,47.33,47.36,47.32,47.33,33702.7304924026,30.8189,30.8384,30.8124,30.8189,33702.7305
2005-07-11 12:05:00,47.32,47.35,47.31,47.33,30618.073803267453,30.8124,30.8319,30.8059,30.8189,30618.0738
2005-07-11 12:10:00,47.33,47.33,47.28,47.29,51982.17753912944,30.8189,30.8189,30.7863,30.7928,51982.1775
2005-07-11 12:15:00,47.28,47.29,47.28,47.28,14966.297269507597,30.7863,30.7928,30.7863,30.7863,14966.2973
2005-07-11 12:20:00,47.28,47.31,47.28,47.3,18165.200502684795,30.7863,30.8059,30.7863,30.7993,18165.2005
2005-07-11 12:25:00,47.3,47.3,47.23,47.25,57351.76510910545,30.7993,30.7993,30.7538,30.7668,57351.7651
2005-07-11 12:30:00,47.25,47.25,47.24,47.24,23420.54152861876,30.7668,30.7668,30.7603,30.7603,23420.5415
2005-07-11 12:35:00,47.24,47.27,47.22,47.27,36101.90791728551,30.7603,30.7798,30.7473,30.7798,36101.9079
2005-07-11 12:40:00,47.27,47.27,47.25,47.26,51639.43790700332,30.7798,30.7798,30.7668,30.7733,51639.4379
2005-07-11 12:45:00,47.26,47.27,47.25,47.25,11310.40786016223,30.7733,30.7798,30.7668,30.7668,11310.4079
2005-07-11 12:50:00,47.25,47.26,47.21,47.23,21249.85719181995,30.7668,30.7733,30.7407,30.7538,21249.8572
2005-07-11 12:55:00,47.22,47.23,47.15,47.19,37472.866445790016,30.7473,30.7538,30.7017,30.7277,37472.8664
2005-07-11 13:00:00,47.19,47.2,47.13,47.15,32674.511596024226,30.7277,30.7342,30.6886,30.7017,32674.5116
2005-07-11 13:05:00,47.14,47.2,47.14,47.17,17593.96778247458,30.6952,30.7342,30.6952,30.7147,17593.9678
2005-07-11 13:10:00,47.17,47.22,47.16,47.21,26505.19821775392,30.7147,30.7473,30.7082,30.7407,26505.1982
2005-07-11 13:15:00,47.23,47.25,47.22,47.24,25362.732777333487,30.7538,30.7668,30.7473,30.7603,25362.7328
2005-07-11 13:20:00,47.25,47.27,47.23,47.26,49697.24665828859,30.7668,30.7798,30.7538,30.7733,49697.2467
2005-07-11 13:25:00,47.26,47.27,47.24,47.25,74031.7605392437,30.7733,30.7798,30.7603,30.7668,74031.7605
2005-07-11 13:30:00,47.22,47.24,47.22,47.24,19421.912487147263,30.7473,30.7603,30.7473,30.7603,19421.9125
2005-07-11 13:35:00,47.24,47.25,47.21,47.22,34845.19593282303,30.7603,30.7668,30.7407,30.7473,34845.1959
2005-07-11 13:40:00,47.23,47.24,47.22,47.22,8454.244259111161,30.7538,30.7603,30.7473,30.7473,8454.2443
2005-07-11 13:45:00,47.22,47.22,47.14,47.15,32674.511596024226,30.7473,30.7473,30.6952,30.7017,32674.5116
2005-07-11 13:50:00,47.15,47.17,47.14,47.16,22049.58300011425,30.7017,30.7147,30.6952,30.7082,22049.583
2005-07-11 13:55:00,47.15,47.16,47.13,47.13,81115.04626985034,30.7017,30.7082,30.6886,30.6886,81115.0463
2005-07-11 14:00:00,47.12,47.27,47.1,47.11,309608.1343539358,30.6821,30.7798,30.6691,30.6756,309608.1344
2005-07-11 14:05:00,47.11,47.15,47.11,47.13,34273.96321261282,30.6756,30.7017,30.6756,30.6886,34273.9632
2005-07-11 14:10:00,47.13,47.16,47.13,47.15,39643.55078258883,30.6886,30.7082,30.6886,30.7017,39643.5508
2005-07-11 14:15:00,47.14,47.15,47.12,47.12,61578.88723866103,30.6952,30.7017,30.6821,30.6821,61578.8872
2005-07-11 14:20:00,47.11,47.11,47.0,47.06,67976.69370501542,30.6756,30.6756,30.604,30.6431,67976.6937
2005-07-11 14:25:00,47.06,47.06,47.0,47.04,34730.94938878099,30.6431,30.6431,30.604,30.63,34730.9494
2005-07-11 14:30:00,47.04,47.09,47.03,47.09,17365.474694390494,30.63,30.6626,30.6235,30.6626,17365.4747
2005-07-11 14:35:00,47.09,47.11,47.08,47.11,45470.12452873301,30.6626,30.6756,30.6561,30.6756,45470.1245
2005-07-11 14:40:00,47.11,47.17,47.1,47.15,44441.90563235463,30.6756,30.7147,30.6691,30.7017,44441.9056
2005-07-11 14:45:00,47.13,47.14,47.09,47.09,24448.760424997145,30.6886,30.6952,30.6626,30.6626,24448.7604
2005-07-11 14:50:00,47.09,47.14,47.08,47.12,22963.55535245059,30.6626,30.6952,30.6561,30.6821,22963.5554
2005-07-11 14:55:00,47.11,47.16,47.1,47.14,21249.85719181995,30.6756,30.7082,30.6691,30.6952,21249.8572
2005-07-11 15:00:00,47.14,47.15,47.11,47.11,28447.38946646864,30.6952,30.7017,30.6756,30.6756,28447.3895
2005-07-11 15:05:00,47.11,47.12,47.09,47.1,22735.062264366505,30.6756,30.6821,30.6626,30.6691,22735.0623
2005-07-11 15:10:00,47.11,47.18,47.1,47.15,17365.474694390494,30.6756,30.7212,30.6691,30.7017,17365.4747
2005-07-11 15:15:00,47.15,47.17,47.1,47.1,30046.84108305724,30.7017,30.7147,30.6691,30.6691,30046.8411
2005-07-11 15:20:00,47.1,47.12,47.05,47.08,50039.98629041472,30.6691,30.6821,30.6366,30.6561,50039.9863
2005-07-11 15:25:00,47.08,47.11,47.08,47.09,38958.07151833657,30.6561,30.6756,30.6561,30.6626,38958.0715
2005-07-11 15:30:00,47.09,47.18,47.08,47.14,62835.5992231235,30.6626,30.7212,30.6561,30.6952,62835.5992
2005-07-11 15:35:00,47.14,47.16,47.12,47.13,51753.68445104536,30.6952,30.7082,30.6821,30.6886,51753.6845
2005-07-11 15:40:00,47.14,47.14,47.12,47.13,48326.28812978407,30.6952,30.6952,30.6821,30.6886,48326.2881
2005-07-11 15:45:00,47.13,47.19,47.13,47.16,86941.62001599451,30.6886,30.7277,30.6886,30.7082,86941.62
2005-07-11 15:50:00,47.18,47.23,47.16,47.23,78715.86884496744,30.7212,30.7538,30.7082,30.7538,78715.8688
2005-07-11 15:55:00,47.25,47.27,47.2,47.25,225751.17102707643,30.7668,30.7798,30.7342,30.7668,225751.171
2005-07-12 09:30:00,47.31,47.31,47.13,47.13,123729.00719753228,30.8059,30.8059,30.6886,30.6886,123729.0072
2005-07-12 09:35:00,47.13,47.22,47.09,47.12,36216.15446132755,30.6886,30.7473,30.6626,30.6821,36216.1545
2005-07-12 09:40:00,47.09,47.17,47.09,47.15,33359.99086027648,30.6626,30.7147,30.6626,30.7017,33359.9909
2005-07-12 09:45:00,47.15,47.15,47.07,47.1,60550.668342282646,30.7017,30.7017,30.6496,30.6691,60550.6683
2005-07-12 09:50:00,47.1,47.17,47.09,47.17,33017.25122815035,30.6691,30.7147,30.6626,30.7147,33017.2512
2005-07-12 09:55:00,47.2,47.23,47.16,47.23,26619.44476179596,30.7342,30.7538,30.7082,30.7538,26619.4448
2005-07-12 10:00:00,47.25,47.27,47.13,47.14,82600.25134239689,30.7668,30.7798,30.6886,30.6952,82600.2513
2005-07-12 10:05:00,47.13,47.2,47.13,47.18,179709.81377813322,30.6886,30.7342,30.6886,30.7212,179709.8138
2005-07-12 10:10:00,47.18,47.18,47.15,47.16,46841.08305723752,30.7212,30.7212,30.7017,30.7082,46841.0831
2005-07-12 10:15:00,47.16,47.18,47.16,47.16,54038.61533188621,30.7082,30.7212,30.7082,30.7082,54038.6153
2005-07-12 10:20:00,47.16,47.17,47.13,47.16,168856.39209413916,30.7082,30.7147,30.6886,30.7082,168856.3921
2005-07-12 10:25:00,47.16,47.19,47.15,47.19,160402.14783502798,30.7082,30.7277,30.7017,30.7277,160402.1478
2005-07-12 10:30:00,47.2,47.27,47.19,47.24,64092.31120758597,30.7342,30.7798,30.7277,30.7603,64092.3112
2005-07-12 10:35:00,47.24,47.27,47.24,47.27,124528.73300582658,30.7603,30.7798,30.7603,30.7798,124528.733
2005-07-12 10:40:00,47.26,47.27,47.25,47.26,37358.61990174797,30.7733,30.7798,30.7668,30.7733,37358.6199
2005-07-12 10:45:00,47.25,47.27,47.2,47.22,45584.37107277505,30.7668,30.7798,30.7342,30.7473,45584.3711
2005-07-12 10:50:00,47.22,47.25,47.22,47.23,17479.72123843254,30.7473,30.7668,30.7473,30.7538,17479.7212
2005-07-12 10:55:00,47.22,47.25,47.21,47.24,25476.97932137553,30.7473,30.7668,30.7407,30.7603,25476.9793
2005-07-12 11:00:00,47.24,47.24,47.22,47.22,41585.74203130356,30.7603,30.7603,30.7473,30.7473,41585.742
2005-07-12 11:05:00,47.22,47.23,47.21,47.22,49811.49320233063,30.7473,30.7538,30.7407,30.7473,49811.4932
2005-07-12 11:10:00,47.22,47.23,47.2,47.21,24677.25351308123,30.7473,30.7538,30.7342,30.7407,24677.2535
2005-07-12 11:15:00,47.2,47.22,47.2,47.2,30846.566891351536,30.7342,30.7473,30.7342,30.7342,30846.5669
2005-07-12 11:20:00,47.2,47.2,47.18,47.18,39186.56460642066,30.7342,30.7342,30.7212,30.7212,39186.5646
2005-07-12 11:25:00,47.16,47.17,47.13,47.15,19307.66594310522,30.7082,30.7147,30.6886,30.7017,19307.6659
2005-07-12 11:30:00,47.14,47.15,47.09,47.11,55980.80658060094,30.6952,30.7017,30.6626,30.6756,55980.8066
2005-07-12 11:35:00,47.13,47.14,47.12,47.12,22049.58300011425,30.6886,30.6952,30.6821,30.6821,22049.583
2005-07-12 11:40:00,47.13,47.13,47.05,47.06,26733.691305838,30.6886,30.6886,30.6366,30.6431,26733.6913
2005-07-12 11:45:00,47.07,47.07,47.03,47.04,38272.59225408432,30.6496,30.6496,30.6235,30.63,38272.5923
2005-07-12 11:50:00,47.05,47.08,47.05,47.06,18393.69359076888,30.6366,30.6561,30.6366,30.6431,18393.6936
2005-07-12 11:55:00,47.06,47.06,47.02,47.04,25819.71895350166,30.6431,30.6431,30.617,30.63,25819.719
2005-07-12 12:00:00,47.06,47.06,47.0,47.06,34730.94938878099,30.6431,30.6431,30.604,30.6431,34730.9494
2005-07-12 12:05:00,47.06,47.12,47.06,47.08,57580.258197189534,30.6431,30.6821,30.6431,30.6561,57580.2582
2005-07-12 12:10:00,47.08,47.09,47.04,47.04,22849.308808408547,30.6561,30.6626,30.63,30.63,22849.3088
2005-07-12 12:15:00,47.04,47.05,46.99,47.05,12795.612932708786,30.63,30.6366,30.5975,30.6366,12795.6129
2005-07-12 12:20:00,47.05,47.07,47.04,47.07,23420.54152861876,30.6366,30.6496,30.63,30.6496,23420.5415
2005-07-12 12:25:00,47.07,47.14,47.06,47.14,88883.81126470925,30.6496,30.6952,30.6431,30.6952,88883.8113
2005-07-12 12:30:00,47.14,47.14,47.13,47.13,220153.0903690164,30.6952,30.6952,30.6886,30.6886,220153.0904
2005-07-12 12:35:00,47.13,47.15,47.13,47.15,87627.09928024678,30.6886,30.7017,30.6886,30.7017,87627.0993
2005-07-12 12:40:00,47.15,47.16,47.14,47.14,11767.3940363304,30.7017,30.7082,30.6952,30.6952,11767.394
2005-07-12 12:45:00,47.14,47.15,47.14,47.14,6397.806466354393,30.6952,30.7017,30.6952,30.6952,6397.8065
2005-07-12 12:50:00,47.15,47.17,47.13,47.13,33588.48394836056,30.7017,30.7147,30.6886,30.6886,33588.4839
2005-07-12 12:55:00,47.13,47.15,47.12,47.15,88655.31817662517,30.6886,30.7017,30.6821,30.7017,88655.3182
2005-07-12 13:00:00,47.15,47.16,47.13,47.15,13938.078373129212,30.7017,30.7082,30.6886,30.7017,13938.0784
2005-07-12 13:05:00,47.16,47.16,47.14,47.15,7197.532274648692,30.7082,30.7082,30.6952,30.7017,7197.5323
2005-07-12 13:10:00,47.15,47.16,47.14,47.15,9825.202787615675,30.7017,30.7082,30.6952,30.7017,9825.2028
2005-07-12 13:15:00,47.15,47.18,47.15,47.17,70832.8573060665,30.7017,30.7212,30.7017,30.7147,70832.8573
2005-07-12 13:20:00,47.17,47.18,47.16,47.16,16223.009253970067,30.7147,30.7212,30.7082,30.7082,16223.0093
2005-07-12 13:25:00,47.17,47.2,47.16,47.19,24448.760424997145,30.7147,30.7342,30.7082,30.7277,24448.7604
2005-07-12 13:30:00,47.18,47.21,47.18,47.21,25019.99314520736,30.7212,30.7407,30.7212,30.7407,25019.9931
2005-07-12 13:35:00,47.2,47.23,47.18,47.19,64435.0508397121,30.7342,30.7538,30.7212,30.7277,64435.0508
2005-07-12 13:40:00,47.18,47.19,47.14,47.14,22849.308808408547,30.7212,30.7277,30.6952,30.6952,22849.3088
2005-07-12 13:45:00,47.15,47.15,47.09,47.13,34273.96321261282,30.7017,30.7017,30.6626,30.6886,34273.9632
2005-07-12 13:50:00,47.13,47.24,47.13,47.2,73346.28127499143,30.6886,30.7603,30.6886,30.7342,73346.2813
2005-07-12 13:55:00,47.19,47.27,47.19,47.26,110819.14772078145,30.7277,30.7798,30.7277,30.7733,110819.1477
2005-07-12 14:00:00,47.27,47.27,47.26,47.27,32446.01850794013,30.7798,30.7798,30.7733,30.7798,32446.0185
2005-07-12 14:05:00,47.27,47.27,47.21,47.22,32788.75814006626,30.7798,30.7798,30.7407,30.7473,32788.7581
2005-07-12 14:10:00,47.23,47.25,47.21,47.22,19421.912487147263,30.7538,30.7668,30.7407,30.7473,19421.9125
2005-07-12 14:15:00,47.21,47.27,47.21,47.27,43870.67291214441,30.7407,30.7798,30.7407,30.7798,43870.6729
2005-07-12 14:20:00,47.27,47.27,47.24,47.27,47755.05540957386,30.7798,30.7798,30.7603,30.7798,47755.0554
2005-07-12 14:25:00,47.27,47.27,47.2,47.21,30503.82725922541,30.7798,30.7798,30.7342,30.7407,30503.8273
2005-07-12 14:30:00,47.21,47.25,47.2,47.2,16223.009253970067,30.7407,30.7668,30.7342,30.7342,16223.0093
2005-07-12 14:35:00,47.21,47.22,47.2,47.22,16337.255798012113,30.7407,30.7473,30.7342,30.7473,16337.2558
2005-07-12 14:40:00,47.23,47.24,47.22,47.23,10053.69587569976,30.7538,30.7603,30.7473,30.7538,10053.6959
2005-07-12 14:45:00,47.23,47.26,47.23,47.24,13938.078373129212,30.7538,30.7733,30.7538,30.7603,13938.0784
2005-07-12 14:50:00,47.24,47.27,47.22,47.26,77230.66377242088,30.7603,30.7798,30.7473,30.7733,77230.6638
2005-07-12 14:55:00,47.26,47.26,47.21,47.22,11995.887124414488,30.7733,30.7733,30.7407,30.7473,11995.8871
2005-07-12 15:00:00,47.21,47.26,47.21,47.25,39872.04387067291,30.7407,30.7733,30.7407,30.7668,39872.0439
2005-07-12 15:05:00,47.25,47.27,47.24,47.26,24677.25351308123,30.7668,30.7798,30.7603,30.7733,24677.2535
2005-07-12 15:10:00,47.26,47.31,47.25,47.28,160516.39437907003,30.7733,30.8059,30.7668,30.7863,160516.3944
2005-07-12 15:15:00,47.28,47.31,47.27,47.27,28218.89637838456,30.7863,30.8059,30.7798,30.7798,28218.8964
2005-07-12 15:20:00,47.29,47.29,47.24,47.24,92768.19376213868,30.7928,30.7928,30.7603,30.7603,92768.1938
2005-07-12 15:25:00,47.25,47.31,47.24,47.31,36216.15446132755,30.7668,30.8059,30.7603,30.8059,36216.1545
2005-07-12 15:30:00,47.31,47.31,47.25,47.3,29818.34799497315,30.8059,30.8059,30.7668,30.7993,29818.348
2005-07-12 15:35:00,47.31,47.31,47.26,47.27,49468.7535702045,30.8059,30.8059,30.7733,30.7798,49468.7536
2005-07-12 15:40:00,47.27,47.27,47.15,47.21,65234.7766480064,30.7798,30.7798,30.7017,30.7407,65234.7766
2005-07-12 15:45:00,47.22,47.24,47.17,47.17,51753.68445104536,30.7473,30.7603,30.7147,30.7147,51753.6845
2005-07-12 15:50:00,47.15,47.18,47.13,47.15,38044.09916600023,30.7017,30.7212,30.6886,30.7017,38044.0992
2005-07-12 15:55:00,47.15,47.2,47.14,47.16,91625.72832171828,30.7017,30.7342,30.6952,30.7082,91625.7283
2005-07-13 09:30:00,46.93,47.09,46.93,47.07,154118.58791271565,30.5584,30.6626,30.5584,30.6496,154118.5879
2005-07-13 09:35:00,47.07,47.12,47.07,47.11,49925.739746372674,30.6496,30.6821,30.6496,30.6756,49925.7397
2005-07-13 09:40:00,47.11,47.15,47.09,47.13,56666.28584485319,30.6756,30.7017,30.6626,30.6886,56666.2858
2005-07-13 09:45:00,47.12,47.14,47.09,47.09,232720.21021364105,30.6821,30.6952,30.6626,30.6626,232720.2102
2005-07-13 09:50:00,47.09,47.12,47.09,47.1,151833.65703187478,30.6626,30.6821,30.6626,30.6691,151833.657
2005-07-13 09:55:00,47.1,47.14,47.08,47.12,52896.149891465786,30.6691,30.6952,30.6561,30.6821,52896.1499
2005-07-13 10:00:00,47.13,47.17,47.12,47.14,26619.44476179596,30.6886,30.7147,30.6821,30.6952,26619.4448
2005-07-13 10:05:00,47.15,47.15,47.09,47.1,53924.36878784417,30.7017,30.7017,30.6626,30.6691,53924.3688
2005-07-13 10:10:00,47.11,47.14,47.09,47.14,35302.182108991205,30.6756,30.6952,30.6626,30.6952,35302.1821
2005-07-13 10:15:00,47.13,47.17,47.11,47.11,53124.64297954987,30.6886,30.7147,30.6756,30.6756,53124.643
2005-07-13 10:20:00,47.11,47.12,47.07,47.07,92425.45413001256,30.6756,30.6821,30.6496,30.6496,92425.4541
2005-07-13 10:25:00,47.08,47.1,47.06,47.08,73346.28127499143,30.6561,30.6691,30.6431,30.6561,73346.2813
2005-07-13 10:30:00,47.08,47.13,47.07,47.09,88883.81126470925,30.6561,30.6886,30.6496,30.6626,88883.8113
2005-07-13 10:35:00,47.09,47.13,47.08,47.09,52096.424083171485,30.6626,30.6886,30.6561,30.6626,52096.4241
2005-07-13 10:40:00,47.1,47.11,47.04,47.04,36558.89409345367,30.6691,30.6756,30.63,30.63,36558.8941
2005-07-13 10:45:00,47.05,47.08,47.04,47.08,69233.40568947789,30.6366,30.6561,30.63,30.6561,69233.4057
2005-07-13 10:50:00,47.08,47.09,47.05,47.07,29589.854906889068,30.6561,30.6626,30.6366,30.6496,29589.8549
2005-07-13 10:55:00,47.07,47.09,47.05,47.05,17365.474694390494,30.6496,30.6626,30.6366,30.6366,17365.4747
2005-07-13 11:00:00,47.05,47.08,47.05,47.07,12795.612932708786,30.6366,30.6561,30.6366,30.6496,12795.6129
2005-07-13 11:05:00,47.06,47.09,47.06,47.06,17593.96778247458,30.6431,30.6626,30.6431,30.6431,17593.9678
2005-07-13 11:10:00,47.06,47.08,47.05,47.06,24677.25351308123,30.6431,30.6561,30.6366,30.6431,24677.2535
2005-07-13 11:15:00,47.06,47.07,47.03,47.07,23877.52770478693,30.6431,30.6496,30.6235,30.6496,23877.5277
2005-07-13 11:20:00,47.06,47.08,47.05,47.06,35073.68902090712,30.6431,30.6561,30.6366,30.6431,35073.689
2005-07-13 11:25:00,47.07,47.11,47.07,47.11,76545.18450816863,30.6496,30.6756,30.6496,30.6756,76545.1845
2005-07-13 11:30:00,47.11,47.11,47.06,47.08,28104.649834342512,30.6756,30.6756,30.6431,30.6561,28104.6498
2005-07-13 11:35:00,47.08,47.09,47.07,47.09,48440.534673826114,30.6561,30.6626,30.6496,30.6626,48440.5347
2005-07-13 11:40:00,47.09,47.12,47.06,47.09,19421.912487147263,30.6626,30.6821,30.6431,30.6626,19421.9125
2005-07-13 11:45:00,47.1,47.12,47.1,47.11,10282.188963783845,30.6691,30.6821,30.6691,30.6756,10282.189
2005-07-13 11:50:00,47.11,47.12,47.09,47.1,16108.762709928023,30.6756,30.6821,30.6626,30.6691,16108.7627
2005-07-13 11:55:00,47.1,47.11,47.09,47.1,6283.55992231235,30.6691,30.6756,30.6626,30.6691,6283.5599
2005-07-13 12:00:00,47.11,47.13,47.11,47.13,12338.626756540614,30.6756,30.6886,30.6756,30.6886,12338.6268
2005-07-13 12:05:00,47.13,47.13,47.11,47.12,18165.200502684795,30.6886,30.6886,30.6756,30.6821,18165.2005
2005-07-13 12:10:00,47.13,47.14,47.12,47.13,23306.29498457672,30.6886,30.6952,30.6821,30.6886,23306.295
2005-07-13 12:15:00,47.13,47.13,47.12,47.13,13024.106020792871,30.6886,30.6886,30.6821,30.6886,13024.106
2005-07-13 12:20:00,47.09,47.13,47.09,47.1,101222.43802124988,30.6626,30.6886,30.6626,30.6691,101222.438
2005-07-13 12:25:00,47.1,47.13,47.09,47.1,8796.98389123729,30.6691,30.6886,30.6626,30.6691,8796.9839
2005-07-13 12:30:00,47.11,47.21,47.11,47.21,23077.80189649263,30.6756,30.7407,30.6756,30.7407,23077.8019
2005-07-13 12:35:00,47.21,47.27,47.2,47.24,195932.82303210328,30.7407,30.7798,30.7342,30.7603,195932.823
2005-07-13 12:40:00,47.25,47.25,47.19,47.2,35759.16828515937,30.7668,30.7668,30.7277,30.7342,35759.1683
2005-07-13 12:45:00,47.19,47.19,47.13,47.14,10624.928595909974,30.7277,30.7277,30.6886,30.6952,10624.9286
2005-07-13 12:50:00,47.15,47.15,47.11,47.12,41014.50931109334,30.7017,30.7017,30.6756,30.6821,41014.5093
2005-07-13 12:55:00,47.13,47.13,47.09,47.1,7197.532274648692,30.6886,30.6886,30.6626,30.6691,7197.5323
2005-07-13 13:00:00,47.1,47.12,47.1,47.1,8454.244259111161,30.6691,30.6821,30.6691,30.6691,8454.2443
2005-07-13 13:05:00,47.11,47.12,47.1,47.12,5712.327202102137,30.6756,30.6821,30.6691,30.6821,5712.3272
2005-07-13 13:10:00,47.11,47.12,47.09,47.09,8796.98389123729,30.6756,30.6821,30.6626,30.6626,8796.9839
2005-07-13 13:15:00,47.09,47.1,47.06,47.06,30960.81343539358,30.6626,30.6691,30.6431,30.6431,30960.8134
2005-07-13 13:20:00,47.06,47.09,47.06,47.06,38615.33188621044,30.6431,30.6626,30.6431,30.6431,38615.3319
2005-07-13 13:25:00,47.06,47.07,47.05,47.06,43756.426368102366,30.6431,30.6496,30.6366,30.6431,43756.4264
2005-07-13 13:30:00,47.06,47.07,47.06,47.07,18279.44704672684,30.6431,30.6496,30.6431,30.6496,18279.447
2005-07-13 13:35:00,47.06,47.13,47.06,47.11,24106.02079287101,30.6431,30.6886,30.6431,30.6756,24106.0208
2005-07-13 13:40:00,47.11,47.12,47.11,47.12,9825.202787615675,30.6756,30.6821,30.6756,30.6821,9825.2028
2005-07-13 13:45:00,47.12,47.12,47.06,47.07,17479.72123843254,30.6821,30.6821,30.6431,30.6496,17479.7212
2005-07-13 13:50:00,47.08,47.15,47.08,47.15,12452.873300582658,30.6561,30.7017,30.6561,30.7017,12452.8733
2005-07-13 13:55:00,47.15,47.16,47.13,47.14,10053.69587569976,30.7017,30.7082,30.6886,30.6952,10053.6959
2005-07-13 14:00:00,47.15,47.16,47.1,47.15,72546.55546669713,30.7017,30.7082,30.6691,30.7017,72546.5555
2005-07-13 14:05:00,47.16,47.16,47.14,47.14,12110.133668456529,30.7082,30.7082,30.6952,30.6952,12110.1337
2005-07-13 14:10:00,47.14,47.18,47.13,47.18,29132.868730720897,30.6952,30.7212,30.6886,30.7212,29132.8687
2005-07-13 14:15:00,47.18,47.23,47.16,47.2,67062.72135267909,30.7212,30.7538,30.7082,30.7342,67062.7214
2005-07-13 14:20:00,47.2,47.2,47.17,47.17,53124.64297954987,30.7342,30.7342,30.7147,30.7147,53124.643
2005-07-13 14:25:00,47.16,47.22,47.13,47.21,51753.68445104536,30.7082,30.7473,30.6886,30.7407,51753.6845
2005-07-13 14:30:00,47.22,47.25,47.21,47.23,43299.4401919342,30.7473,30.7668,30.7407,30.7538,43299.4402
2005-07-13 14:35:00,47.24,47.26,47.22,47.24,21592.596823946074,30.7603,30.7733,30.7473,30.7603,21592.5968
2005-07-13 14:40:00,47.24,47.27,47.24,47.27,164515.02342054152,30.7603,30.7798,30.7603,30.7798,164515.0234
2005-07-13 14:45:00,47.27,47.27,47.26,47.27,77116.41722837884,30.7798,30.7798,30.7733,30.7798,77116.4172
2005-07-13 14:50:00,47.27,47.28,47.25,47.26,25819.71895350166,30.7798,30.7863,30.7668,30.7733,25819.719
2005-07-13 14:55:00,47.26,47.26,47.2,47.2,55409.57386039072,30.7733,30.7733,30.7342,30.7342,55409.5739
2005-07-13 15:00:00,47.2,47.2,47.14,47.17,27304.92402604821,30.7342,30.7342,30.6952,30.7147,27304.924
2005-07-13 15:05:00,47.17,47.18,47.13,47.17,42042.72820747172,30.7147,30.7212,30.6886,30.7147,42042.7282
2005-07-13 15:10:00,47.18,47.21,47.18,47.2,22163.82954415629,30.7212,30.7407,30.7212,30.7342,22163.8295
2005-07-13 15:15:00,47.18,47.25,47.16,47.24,37929.85262195818,30.7212,30.7668,30.7082,30.7603,37929.8526
2005-07-13 15:20:00,47.25,47.25,47.2,47.2,17822.460870558665,30.7668,30.7668,30.7342,30.7342,17822.4609
2005-07-13 15:25:00,47.21,47.22,47.2,47.22,23877.52770478693,30.7407,30.7473,30.7342,30.7473,23877.5277
2005-07-13 15:30:00,47.22,47.27,47.19,47.22,41928.48166342968,30.7473,30.7798,30.7277,30.7473,41928.4817
2005-07-13 15:35:00,47.21,47.26,47.2,47.25,27304.92402604821,30.7407,30.7733,30.7342,30.7668,27304.924
2005-07-13 15:40:00,47.25,47.25,47.2,47.22,24448.760424997145,30.7668,30.7668,30.7342,30.7473,24448.7604
2005-07-13 15:45:00,47.22,47.22,47.19,47.2,36330.40100536959,30.7473,30.7473,30.7277,30.7342,36330.401
2005-07-13 15:50:00,47.2,47.2,47.17,47.17,65349.02319204845,30.7342,30.7342,30.7147,30.7147,65349.0232
2005-07-13 15:55:00,47.17,47.2,47.16,47.2,142008.4542442591,30.7147,30.7342,30.7082,30.7342,142008.4542
2005-07-14 09:30:00,47.27,47.34,47.21,47.3,146349.82291785674,30.7798,30.8254,30.7407,30.7993,146349.8229
2005-07-14 09:35:00,47.29,47.39,47.28,47.31,203701.58802696216,30.7928,30.8579,30.7863,30.8059,203701.588
2005-07-14 09:40:00,47.31,47.34,47.29,47.34,90597.50942533989,30.8059,30.8254,30.7928,30.8254,90597.5094
2005-07-14 09:45:00,47.34,47.35,47.29,47.31,42613.96092768194,30.8254,30.8319,30.7928,30.8059,42613.9609
2005-07-14 09:50:00,47.31,47.39,47.3,47.33,107049.01176739404,30.8059,30.8579,30.7993,30.8189,107049.0118
2005-07-14 09:55:00,47.35,47.36,47.17,47.2,85342.16839940591,30.8319,30.8384,30.7147,30.7342,85342.1684
2005-07-14 10:00:00,47.2,47.3,47.18,47.2,56894.77893293728,30.7342,30.7993,30.7212,30.7342,56894.7789
2005-07-14 10:05:00,47.2,47.23,47.06,47.06,73460.52781903348,30.7342,30.7538,30.6431,30.6431,73460.5278
2005-07-14 10:10:00,47.11,47.13,47.04,47.06,110133.6684565292,30.6756,30.6886,30.63,30.6431,110133.6685
2005-07-14 10:15:00,47.06,47.06,46.95,47.01,80315.32046155604,30.6431,30.6431,30.5714,30.6105,80315.3205
2005-07-14 10:20:00,47.02,47.06,46.99,46.99,119844.62470010282,30.617,30.6431,30.5975,30.5975,119844.6247
2005-07-14 10:25:00,46.98,46.99,46.93,46.99,92196.96104192849,30.591,30.5975,30.5584,30.5975,92196.961
2005-07-14 10:30:00,46.98,47.06,46.89,46.91,110133.6684565292,30.591,30.6431,30.5324,30.5454,110133.6685
2005-07-14 10:35:00,46.91,46.94,46.88,46.92,72318.06237861305,30.5454,30.5649,30.5259,30.5519,72318.0624
2005-07-14 10:40:00,46.92,46.96,46.92,46.95,50268.4793784988,30.5519,30.578,30.5519,30.5714,50268.4794
2005-07-14 10:45:00,46.96,46.96,46.91,46.91,80315.32046155604,30.578,30.578,30.5454,30.5454,80315.3205
2005-07-14 10:50:00,46.91,46.92,46.83,46.84,75402.7190677482,30.5454,30.5519,30.4933,30.4998,75402.7191
2005-07-14 10:55:00,46.83,46.85,46.8,46.85,53124.64297954987,30.4933,30.5063,30.4738,30.5063,53124.643
2005-07-14 11:00:00,46.85,46.96,46.85,46.94,51182.45173083514,30.5063,30.578,30.5063,30.5649,51182.4517
2005-07-14 11:05:00,46.94,46.95,46.88,46.93,56437.79275676911,30.5649,30.5714,30.5259,30.5584,56437.7928
2005-07-14 11:10:00,46.93,46.97,46.92,46.97,59522.44944590426,30.5584,30.5845,30.5519,30.5845,59522.4494
2005-07-14 11:15:00,46.97,46.98,46.95,46.97,27761.910202216382,30.5845,30.591,30.5714,30.5845,27761.9102
2005-07-14 11:20:00,46.99,46.99,46.92,46.92,82029.01862218668,30.5975,30.5975,30.5519,30.5519,82029.0186
2005-07-14 11:25:00,46.92,46.96,46.92,46.93,82257.51171027076,30.5519,30.578,30.5519,30.5584,82257.5117
2005-07-14 11:30:00,46.95,46.95,46.91,46.93,77573.40340454702,30.5714,30.5714,30.5454,30.5584,77573.4034
2005-07-14 11:35:00,46.93,46.93,46.92,46.92,34616.702844738946,30.5584,30.5584,30.5519,30.5519,34616.7028
2005-07-14 11:40:00,46.93,46.97,46.92,46.97,31417.79961156175,30.5584,30.5845,30.5519,30.5845,31417.7996
2005-07-14 11:45:00,46.97,46.99,46.94,46.97,71175.59693819263,30.5845,30.5975,30.5649,30.5845,71175.5969
2005-07-14 11:50:00,46.96,47.0,46.96,46.99,52324.91717125557,30.578,30.604,30.578,30.5975,52324.9172
2005-07-14 11:55:00,46.99,46.99,46.93,46.99,46955.32960127956,30.5975,30.5975,30.5584,30.5975,46955.3296
2005-07-14 12:00:00,46.99,47.08,46.99,47.08,48212.04158574203,30.5975,30.6561,30.5975,30.6561,48212.0416
2005-07-14 12:05:00,47.08,47.11,47.07,47.09,42156.97475151376,30.6561,30.6756,30.6496,30.6626,42156.9748
2005-07-14 12:10:00,47.07,47.17,47.07,47.14,31760.53924368788,30.6496,30.7147,30.6496,30.6952,31760.5392
2005-07-14 12:15:00,47.14,47.14,47.1,47.1,20221.638295441564,30.6952,30.6952,30.6691,30.6691,20221.6383
2005-07-14 12:20:00,47.12,47.13,47.1,47.13,11653.14749228836,30.6821,30.6886,30.6691,30.6886,11653.1475
2005-07-14 12:25:00,47.13,47.14,47.1,47.11,17593.96778247458,30.6886,30.6952,30.6691,30.6756,17593.9678
2005-07-14 12:30:00,47.12,47.14,47.11,47.13,28561.636010510683,30.6821,30.6952,30.6756,30.6886,28561.636
2005-07-14 12:35:00,47.13,47.13,47.06,47.07,32446.01850794013,30.6886,30.6886,30.6431,30.6496,32446.0185
2005-07-14 12:40:00,47.07,47.12,47.06,47.1,34388.20975665486,30.6496,30.6821,30.6431,30.6691,34388.2098
2005-07-14 12:45:00,47.11,47.12,47.1,47.11,20221.638295441564,30.6756,30.6821,30.6691,30.6756,20221.6383
2005-07-14 12:50:00,47.11,47.13,47.09,47.11,37815.60607791614,30.6756,30.6886,30.6626,30.6756,37815.6061
2005-07-14 12:55:00,47.1,47.11,47.06,47.09,26162.458585627784,30.6691,30.6756,30.6431,30.6626,26162.4586
2005-07-14 13:00:00,47.09,47.13,47.08,47.1,30275.334171141323,30.6626,30.6886,30.6561,30.6691,30275.3342
2005-07-14 13:05:00,47.09,47.13,47.09,47.12,20564.37792756769,30.6626,30.6886,30.6626,30.6821,20564.3779
2005-07-14 13:10:00,47.12,47.17,47.11,47.17,77002.1706843368,30.6821,30.7147,30.6756,30.7147,77002.1707
2005-07-14 13:15:00,47.14,47.14,47.11,47.11,23306.29498457672,30.6952,30.6952,30.6756,30.6756,23306.295
2005-07-14 13:20:00,47.12,47.13,47.12,47.12,24791.50005712328,30.6821,30.6886,30.6821,30.6821,24791.5001
2005-07-14 13:25:00,47.12,47.13,47.11,47.12,24677.25351308123,30.6821,30.6886,30.6756,30.6821,24677.2535
2005-07-14 13:30:00,47.12,47.15,47.11,47.14,44099.16600022849,30.6821,30.7017,30.6756,30.6952,44099.166
2005-07-14 13:35:00,47.13,47.26,47.13,47.2,197189.53501656576,30.6886,30.7733,30.6886,30.7342,197189.535
2005-07-14 13:40:00,47.2,47.2,47.13,47.15,40214.78350279904,30.7342,30.7342,30.6886,30.7017,40214.7835
2005-07-14 13:45:00,47.15,47.17,47.1,47.13,42728.20747172398,30.7017,30.7147,30.6691,30.6886,42728.2075
2005-07-14 13:50:00,47.13,47.15,47.13,47.13,17593.96778247458,30.6886,30.7017,30.6886,30.6886,17593.9678
2005-07-14 13:55:00,47.13,47.16,47.09,47.16,23991.774248828973,30.6886,30.7082,30.6626,30.7082,23991.7742
2005-07-14 14:00:00,47.16,47.19,47.12,47.18,19993.14520735748,30.7082,30.7277,30.6821,30.7212,19993.1452
2005-07-14 14:05:00,47.17,47.2,47.15,47.16,18736.433222895008,30.7147,30.7342,30.7017,30.7082,18736.4332
2005-07-14 14:10:00,47.16,47.19,47.13,47.16,35530.67519707529,30.7082,30.7277,30.6886,30.7082,35530.6752
2005-07-14 14:15:00,47.17,47.2,47.16,47.17,51068.2051867931,30.7147,30.7342,30.7082,30.7147,51068.2052
2005-07-14 14:20:00,47.17,47.17,47.16,47.16,35644.92174111733,30.7147,30.7147,30.7082,30.7082,35644.9217
2005-07-14 14:25:00,47.17,47.19,47.17,47.17,45698.61761681709,30.7147,30.7277,30.7147,30.7147,45698.6176
2005-07-14 14:30:00,47.18,47.18,47.17,47.18,21364.10373586199,30.7212,30.7212,30.7147,30.7212,21364.1037
2005-07-14 14:35:00,47.18,47.2,47.18,47.19,35530.67519707529,30.7212,30.7342,30.7212,30.7277,35530.6752
2005-07-14 14:40:00,47.2,47.27,47.2,47.27,122815.03484519591,30.7342,30.7798,30.7342,30.7798,122815.0348
2005-07-14 14:45:00,47.27,47.34,47.22,47.22,63292.58539929168,30.7798,30.8254,30.7473,30.7473,63292.5854
2005-07-14 14:50:00,47.22,47.24,47.21,47.22,35416.42865303325,30.7473,30.7603,30.7407,30.7473,35416.4287
2005-07-14 14:55:00,47.22,47.27,47.21,47.24,53238.88952359191,30.7473,30.7798,30.7407,30.7603,53238.8895
2005-07-14 15:00:00,47.26,47.27,47.25,47.27,44670.39872043871,30.7733,30.7798,30.7668,30.7798,44670.3987
2005-07-14 15:05:00,47.27,47.34,47.27,47.34,70261.62458585628,30.7798,30.8254,30.7798,30.8254,70261.6246
2005-07-14 15:10:00,47.33,47.34,47.28,47.34,97338.0555238204,30.8189,30.8254,30.7863,30.8254,97338.0555
2005-07-14 15:15:00,47.34,47.38,47.34,47.36,151033.9312235805,30.8254,30.8514,30.8254,30.8384,151033.9312
2005-07-14 15:20:00,47.36,47.41,47.36,47.41,64892.03701588027,30.8384,30.871,30.8384,30.871,64892.037
2005-07-14 15:25:00,47.41,47.46,47.4,47.44,110019.42191248716,30.871,30.9035,30.8645,30.8905,110019.4219
2005-07-14 15:30:00,47.45,47.45,47.39,47.4,61578.88723866103,30.897,30.897,30.8579,30.8645,61578.8872
2005-07-14 15:35:00,47.4,47.41,47.34,47.34,157774.47732206102,30.8645,30.871,30.8254,30.8254,157774.4773
2005-07-14 15:40:00,47.35,47.35,47.3,47.3,143950.64549297385,30.8319,30.8319,30.7993,30.7993,143950.6455
2005-07-14 15:45:00,47.31,47.32,47.27,47.27,62492.859590997374,30.8059,30.8124,30.7798,30.7798,62492.8596
2005-07-14 15:50:00,47.27,47.32,47.26,47.31,126356.67771049928,30.7798,30.8124,30.7733,30.8059,126356.6777
2005-07-14 15:55:00,47.32,47.35,47.28,47.32,206100.76545184507,30.8124,30.8319,30.7863,30.8124,206100.7655
2005-07-15 09:30:00,47.34,47.34,47.32,47.34,500514.1094481892,30.8254,30.8254,30.8124,30.8254,500514.1094
2005-07-15 09:35:00,47.34,47.34,47.26,47.27,44556.15217639667,30.8254,30.8254,30.7733,30.7798,44556.1522
2005-07-15 09:40:00,47.27,47.27,47.16,47.2,127499.14315091968,30.7798,30.7798,30.7082,30.7342,127499.1432
2005-07-15 09:45:00,47.2,47.22,47.16,47.2,53924.36878784417,30.7342,30.7473,30.7082,30.7342,53924.3688
2005-07-15 09:50:00,47.2,47.2,47.01,47.02,46155.60379298526,30.7342,30.7342,30.6105,30.617,46155.6038
2005-07-15 09:55:00,47.01,47.03,46.96,46.96,48097.79504169999,30.6105,30.6235,30.578,30.578,48097.795
2005-07-15 10:00:00,46.96,46.96,46.87,46.89,123729.00719753228,30.578,30.578,30.5193,30.5324,123729.0072
2005-07-15 10:05:00,46.89,46.92,46.89,46.92,67291.21444076317,30.5324,30.5519,30.5324,30.5519,67291.2144
2005-07-15 10:10:00,46.91,46.91,46.87,46.88,55866.5600365589,30.5454,30.5454,30.5193,30.5259,55866.56
2005-07-15 10:15:00,46.88,46.92,46.84,46.88,66262.99554438479,30.5259,30.5519,30.4998,30.5259,66262.9955
2005-07-15 10:20:00,46.88,46.93,46.87,46.9,33017.25122815035,30.5259,30.5584,30.5193,30.5389,33017.2512
2005-07-15 10:25:00,46.89,46.89,46.87,46.87,27990.40329030047,30.5324,30.5324,30.5193,30.5193,27990.4033
2005-07-15 10:30:00,46.87,46.87,46.85,46.86,45812.864160859135,30.5193,30.5193,30.5063,30.5128,45812.8642
2005-07-15 10:35:00,46.86,46.86,46.85,46.85,35873.414829201414,30.5128,30.5128,30.5063,30.5063,35873.4148
2005-07-15 10:40:00,46.84,46.84,46.79,46.79,56894.77893293728,30.4998,30.4998,30.4673,30.4673,56894.7789
2005-07-15 10:45:00,46.78,46.79,46.76,46.76,39872.04387067291,30.4607,30.4673,30.4477,30.4477,39872.0439
2005-07-15 10:50:00,46.76,46.78,46.76,46.78,80772.3066377242,30.4477,30.4607,30.4477,30.4607,80772.3066
2005-07-15 10:55:00,46.78,46.79,46.75,46.76,43756.426368102366,30.4607,30.4673,30.4412,30.4477,43756.4264
2005-07-15 11:00:00,46.76,46.85,46.76,46.85,74717.23980349595,30.4477,30.5063,30.4477,30.5063,74717.2398
2005-07-15 11:05:00,46.85,46.89,46.85,46.89,32217.52541985605,30.5063,30.5324,30.5063,30.5324,32217.5254
2005-07-15 11:10:00,46.89,46.91,46.87,46.88,29932.5945390152,30.5324,30.5454,30.5193,30.5259,29932.5945
2005-07-15 11:15:00,46.89,46.98,46.89,46.98,59179.709813778136,30.5324,30.591,30.5324,30.591,59179.7098
2005-07-15 11:20:00,46.99,46.99,46.98,46.98,28790.129098594767,30.5975,30.5975,30.591,30.591,28790.1291
2005-07-15 11:25:00,46.98,46.99,46.95,46.95,28675.882554552725,30.591,30.5975,30.5714,30.5714,28675.8826
2005-07-15 11:30:00,46.94,46.95,46.92,46.93,21592.596823946074,30.5649,30.5714,30.5519,30.5584,21592.5968
2005-07-15 11:35:00,46.94,46.96,46.92,46.92,17708.214326516623,30.5649,30.578,30.5519,30.5519,17708.2143
2005-07-15 11:40:00,46.92,46.92,46.89,46.89,19878.898663315435,30.5519,30.5519,30.5324,30.5324,19878.8987
2005-07-15 11:45:00,46.9,46.9,46.83,46.83,40557.52313492517,30.5389,30.5389,30.4933,30.4933,40557.5231
2005-07-15 11:50:00,46.83,46.87,46.83,46.85,48440.534673826114,30.4933,30.5193,30.4933,30.5063,48440.5347
2005-07-15 11:55:00,46.85,46.86,46.84,46.85,23306.29498457672,30.5063,30.5128,30.4998,30.5063,23306.295
2005-07-15 12:00:00,46.86,46.86,46.83,46.85,35530.67519707529,30.5128,30.5128,30.4933,30.5063,35530.6752
2005-07-15 12:05:00,46.85,46.9,46.85,46.88,19878.898663315435,30.5063,30.5389,30.5063,30.5259,19878.8987
2005-07-15 12:10:00,46.87,46.87,46.81,46.82,51867.9309950874,30.5193,30.5193,30.4803,30.4868,51867.931
2005-07-15 12:15:00,46.82,46.89,46.82,46.89,34273.96321261282,30.4868,30.5324,30.4868,30.5324,34273.9632
2005-07-15 12:20:00,46.88,46.92,46.85,46.91,31417.79961156175,30.5259,30.5519,30.5063,30.5454,31417.7996
2005-07-15 12:25:00,46.92,46.92,46.89,46.92,10853.42168399406,30.5519,30.5519,30.5324,30.5519,10853.4217
2005-07-15 12:30:00,46.91,46.93,46.91,46.93,16565.748886096197,30.5454,30.5584,30.5454,30.5584,16565.7489
2005-07-15 12:35:00,46.92,46.96,46.92,46.93,41128.75585513538,30.5519,30.578,30.5519,30.5584,41128.7559
2005-07-15 12:40:00,46.93,46.93,46.9,46.9,19193.41939906318,30.5584,30.5584,30.5389,30.5389,19193.4194
2005-07-15 12:45:00,46.91,46.92,46.88,46.92,158916.94276248143,30.5454,30.5519,30.5259,30.5519,158916.9428
2005-07-15 12:50:00,46.91,46.92,46.91,46.91,8339.99771506912,30.5454,30.5519,30.5454,30.5454,8339.9977
2005-07-15 12:55:00,46.92,46.92,46.91,46.92,50382.72592254084,30.5519,30.5519,30.5454,30.5519,50382.7259
2005-07-15 13:00:00,46.91,46.95,46.91,46.94,22735.062264366505,30.5454,30.5714,30.5454,30.5649,22735.0623
2005-07-15 13:05:00,46.93,46.94,46.92,46.92,27304.92402604821,30.5584,30.5649,30.5519,30.5519,27304.924
2005-07-15 13:10:00,46.92,46.92,46.9,46.9,81000.79972580829,30.5519,30.5519,30.5389,30.5389,81000.7997
2005-07-15 13:15:00,46.9,46.91,46.87,46.87,125556.95190220496,30.5389,30.5454,30.5193,30.5193,125556.9519
2005-07-15 13:20:00,46.88,46.89,46.86,46.88,17365.474694390494,30.5259,30.5324,30.5128,30.5259,17365.4747
2005-07-15 13:25:00,46.88,46.9,46.85,46.88,32903.00468410831,30.5259,30.5389,30.5063,30.5259,32903.0047
2005-07-15 13:30:00,46.88,46.91,46.87,46.91,22963.55535245059,30.5259,30.5454,30.5193,30.5454,22963.5554
2005-07-15 13:35:00,46.91,46.95,46.91,46.94,31760.53924368788,30.5454,30.5714,30.5454,30.5649,31760.5392
2005-07-15 13:40:00,46.94,46.94,46.92,46.93,16679.99543013824,30.5649,30.5649,30.5519,30.5584,16679.9954
2005-07-15 13:45:00,46.92,46.93,46.92,46.92,6740.546098480521,30.5519,30.5584,30.5519,30.5519,6740.5461
2005-07-15 13:50:00,46.91,46.92,46.91,46.92,9139.723523363418,30.5454,30.5519,30.5454,30.5519,9139.7235
2005-07-15 13:55:00,46.92,46.94,46.92,46.92,19764.6521192734,30.5519,30.5649,30.5519,30.5519,19764.6521
2005-07-15 14:00:00,46.94,46.94,46.92,46.92,37929.85262195818,30.5649,30.5649,30.5519,30.5519,37929.8526
2005-07-15 14:05:00,46.93,46.94,46.92,46.94,24220.267336913057,30.5584,30.5649,30.5519,30.5649,24220.2673
2005-07-15 14:10:00,46.94,46.96,46.93,46.96,49697.24665828859,30.5649,30.578,30.5584,30.578,49697.2467
2005-07-15 14:15:00,46.97,47.04,46.95,47.03,49697.24665828859,30.5845,30.63,30.5714,30.6235,49697.2467
2005-07-15 14:20:00,47.02,47.09,47.02,47.09,97680.79515594651,30.617,30.6626,30.617,30.6626,97680.7952
2005-07-15 14:25:00,47.06,47.13,47.06,47.12,50268.4793784988,30.6431,30.6886,30.6431,30.6821,50268.4794
2005-07-15 14:30:00,47.11,47.12,47.08,47.08,47412.31577744773,30.6756,30.6821,30.6561,30.6561,47412.3158
2005-07-15 14:35:00,47.08,47.09,47.06,47.09,75174.22597966412,30.6561,30.6626,30.6431,30.6626,75174.226
2005-07-15 14:40:00,47.1,47.11,47.06,47.06,32217.52541985605,30.6691,30.6756,30.6431,30.6431,32217.5254
2005-07-15 14:45:00,47.06,47.08,47.04,47.06,33931.223580486694,30.6431,30.6561,30.63,30.6431,33931.2236
2005-07-15 14:50:00,47.06,47.13,47.06,47.12,72318.06237861305,30.6431,30.6886,30.6431,30.6821,72318.0624
2005-07-15 14:55:00,47.12,47.22,47.11,47.21,45241.63144064892,30.6821,30.7473,30.6756,30.7407,45241.6314
2005-07-15 15:00:00,47.21,47.21,47.11,47.11,42271.22129555581,30.7407,30.7407,30.6756,30.6756,42271.2213
2005-07-15 15:05:00,47.13,47.13,47.11,47.12,40900.262767051296,30.6886,30.6886,30.6756,30.6821,40900.2628
2005-07-15 15:10:00,47.12,47.12,47.07,47.08,31303.553067519708,30.6821,30.6821,30.6496,30.6561,31303.5531
2005-07-15 15:15:00,47.09,47.09,47.02,47.05,45698.61761681709,30.6626,30.6626,30.617,30.6366,45698.6176
2005-07-15 15:20:00,47.04,47.05,47.02,47.04,22849.308808408547,30.63,30.6366,30.617,30.63,22849.3088
2005-07-15 15:25:00,47.04,47.1,47.02,47.06,55980.80658060094,30.63,30.6691,30.617,30.6431,55980.8066
2005-07-15 15:30:00,47.06,47.06,47.01,47.04,48440.534673826114,30.6431,30.6431,30.6105,30.63,48440.5347
2005-07-15 15:35:00,47.04,47.06,47.03,47.04,43756.426368102366,30.63,30.6431,30.6235,30.63,43756.4264
2005-07-15 15:40:00,47.04,47.11,47.04,47.1,51867.9309950874,30.63,30.6756,30.63,30.6691,51867.931
2005-07-15 15:45:00,47.1,47.1,47.02,47.07,58151.49091739975,30.6691,30.6691,30.617,30.6496,58151.4909
2005-07-15 15:50:00,47.06,47.1,47.05,47.08,37587.11298983206,30.6431,30.6691,30.6366,30.6561,37587.113
2005-07-15 15:55:00,47.08,47.08,47.05,47.06,91968.4679538444,30.6561,30.6561,30.6366,30.6431,91968.468
2005-07-18 09:30:00,46.85,46.85,46.7,46.71,142579.68696446932,30.5063,30.5063,30.4087,30.4152,142579.687
2005-07-18 09:35:00,46.71,46.81,46.7,46.81,69347.65223351994,30.4152,30.4803,30.4087,30.4803,69347.6522
2005-07-18 09:40:00,46.81,46.81,46.78,46.79,91739.9748657603,30.4803,30.4803,30.4607,30.4673,91739.9749
2005-07-18 09:45:00,46.79,46.87,46.79,46.87,203587.3414829201,30.4673,30.5193,30.4673,30.5193,203587.3415
2005-07-18 09:50:00,46.87,46.87,46.83,46.85,43642.17982406032,30.5193,30.5193,30.4933,30.5063,43642.1798
2005-07-18 09:55:00,46.85,46.87,46.83,46.86,191819.9474465897,30.5063,30.5193,30.4933,30.5128,191819.9474
2005-07-18 10:00:00,46.86,46.87,46.79,46.8,64549.29738375414,30.5128,30.5193,30.4673,30.4738,64549.2974
2005-07-18 10:05:00,46.8,46.83,46.8,46.81,35644.92174111733,30.4738,30.4933,30.4738,30.4803,35644.9217
2005-07-18 10:10:00,46.8,46.83,46.79,46.8,69119.15914543586,30.4738,30.4933,30.4673,30.4738,69119.1591
2005-07-18 10:15:00,46.79,46.79,46.71,46.72,120987.09014052326,30.4673,30.4673,30.4152,30.4217,120987.0901
2005-07-18 10:20:00,46.73,46.74,46.71,46.73,41243.00239917743,30.4282,30.4347,30.4152,30.4282,41243.0024
2005-07-18 10:25:00,46.72,46.78,46.71,46.78,65920.25591225865,30.4217,30.4607,30.4152,30.4607,65920.2559
2005-07-18 10:30:00,46.78,46.83,46.75,46.78,46498.343425111394,30.4607,30.4933,30.4412,30.4607,46498.3434
2005-07-18 10:35:00,46.78,46.78,46.78,46.78,5712.327202102137,30.4607,30.4607,30.4607,30.4607,5712.3272
2005-07-18 10:40:00,46.78,46.78,46.74,46.76,32103.27887581401,30.4607,30.4607,30.4347,30.4477,32103.2789
2005-07-18 10:45:00,46.76,46.76,46.71,46.71,34616.702844738946,30.4477,30.4477,30.4152,30.4152,34616.7028
2005-07-18 10:50:00,46.71,46.71,46.63,46.63,78944.36193305152,30.4152,30.4152,30.3631,30.3631,78944.3619
2005-07-18 10:55:00,46.63,46.65,46.61,46.64,72432.3089226551,30.3631,30.3761,30.3501,30.3696,72432.3089
2005-07-18 11:00:00,46.62,46.64,46.59,46.59,36330.40100536959,30.3566,30.3696,30.337,30.337,36330.401
2005-07-18 11:05:00,46.6,46.64,46.6,46.61,45927.11070490118,30.3435,30.3696,30.3435,30.3501,45927.1107
2005-07-18 11:10:00,46.6,46.61,46.6,46.6,116759.96801096768,30.3435,30.3501,30.3435,30.3435,116759.968
2005-07-18 11:15:00,46.6,46.63,46.59,46.6,51982.17753912944,30.3435,30.3631,30.337,30.3435,51982.1775
2005-07-18 11:20:00,46.6,46.6,46.57,46.59,20564.37792756769,30.3435,30.3435,30.324,30.337,20564.3779
2005-07-18 11:25:00,46.57,46.58,46.57,46.57,40900.262767051296,30.324,30.3305,30.324,30.324,40900.2628
2005-07-18 11:30:00,46.58,46.61,46.57,46.57,18279.44704672684,30.3305,30.3501,30.324,30.324,18279.447
2005-07-18 11:35:00,46.57,46.57,46.53,46.56,34616.702844738946,30.324,30.324,30.298,30.3175,34616.7028
2005-07-18 11:40:00,46.57,46.58,46.55,46.58,31874.78578772992,30.324,30.3305,30.311,30.3305,31874.7858
2005-07-18 11:45:00,46.58,46.59,46.57,46.58,27990.40329030047,30.3305,30.337,30.324,30.3305,27990.4033
2005-07-18 11:50:00,46.58,46.58,46.54,46.55,21364.10373586199,30.3305,30.3305,30.3045,30.311,21364.1037
2005-07-18 11:55:00,46.54,46.61,46.54,46.6,18165.200502684795,30.3045,30.3501,30.3045,30.3435,18165.2005
2005-07-18 12:00:00,46.61,46.61,46.58,46.6,43070.94710385011,30.3501,30.3501,30.3305,30.3435,43070.9471
2005-07-18 12:05:00,46.6,46.62,46.6,46.62,39300.8111504627,30.3435,30.3566,30.3435,30.3566,39300.8112
2005-07-18 12:10:00,46.62,46.66,46.62,46.65,22049.58300011425,30.3566,30.3826,30.3566,30.3761,22049.583
2005-07-18 12:15:00,46.66,46.66,46.64,46.66,9825.202787615675,30.3826,30.3826,30.3696,30.3826,9825.2028
2005-07-18 12:20:00,46.66,46.7,46.66,46.69,32788.75814006626,30.3826,30.4087,30.3826,30.4021,32788.7581
2005-07-18 12:25:00,46.69,46.69,46.68,46.69,39643.55078258883,30.4021,30.4021,30.3956,30.4021,39643.5508
2005-07-18 12:30:00,46.69,46.7,46.68,46.69,14852.050725465557,30.4021,30.4087,30.3956,30.4021,14852.0507
2005-07-18 12:35:00,46.69,46.72,46.68,46.71,150348.45195932823,30.4021,30.4217,30.3956,30.4152,150348.452
2005-07-18 12:40:00,46.71,46.72,46.7,46.7,17822.460870558665,30.4152,30.4217,30.4087,30.4087,17822.4609
2005-07-18 12:45:00,46.7,46.7,46.69,46.69,13481.092196961044,30.4087,30.4087,30.4021,30.4021,13481.0922
2005-07-18 12:50:00,46.7,46.7,46.68,46.69,13366.845652919,30.4087,30.4087,30.3956,30.4021,13366.8457
2005-07-18 12:55:00,46.69,46.7,46.68,46.68,7768.764994858906,30.4021,30.4087,30.3956,30.3956,7768.765
2005-07-18 13:00:00,46.67,46.69,46.67,46.68,13138.352564834911,30.3891,30.4021,30.3891,30.3956,13138.3526
2005-07-18 13:05:00,46.68,46.68,46.6,46.6,28675.882554552725,30.3956,30.3956,30.3435,30.3435,28675.8826
2005-07-18 13:10:00,46.59,46.61,46.58,46.58,76545.18450816863,30.337,30.3501,30.3305,30.3305,76545.1845
2005-07-18 13:15:00,46.59,46.59,46.54,46.55,28104.649834342512,30.337,30.337,30.3045,30.311,28104.6498
2005-07-18 13:20:00,46.55,46.57,46.55,46.57,40100.536958757,30.311,30.324,30.311,30.324,40100.537
2005-07-18 13:25:00,46.56,46.57,46.53,46.53,29361.36181880498,30.3175,30.324,30.298,30.298,29361.3618
2005-07-18 13:30:00,46.52,46.6,46.52,46.59,30161.08762709928,30.2914,30.3435,30.2914,30.337,30161.0876
2005-07-18 13:35:00,46.6,46.64,46.6,46.61,31189.306523477662,30.3435,30.3696,30.3435,30.3501,31189.3065
2005-07-18 13:40:00,46.61,46.62,46.6,46.6,56552.03930081115,30.3501,30.3566,30.3435,30.3435,56552.0393
2005-07-18 13:45:00,46.6,46.61,46.57,46.57,34159.71666857078,30.3435,30.3501,30.324,30.324,34159.7167
2005-07-18 13:50:00,46.57,46.57,46.54,46.54,17479.72123843254,30.324,30.324,30.3045,30.3045,17479.7212
2005-07-18 13:55:00,46.55,46.57,46.55,46.56,17022.735062264368,30.311,30.324,30.311,30.3175,17022.7351
2005-07-18 14:00:00,46.57,46.57,46.55,46.57,57808.75128527362,30.324,30.324,30.311,30.324,57808.7513
2005-07-18 14:05:00,46.57,46.57,46.5,46.53,43185.19364789215,30.324,30.324,30.2784,30.298,43185.1936
2005-07-18 14:10:00,46.53,46.54,46.5,46.5,75973.95178795842,30.298,30.3045,30.2784,30.2784,75973.9518
2005-07-18 14:15:00,46.5,46.53,46.5,46.53,55066.8342282646,30.2784,30.298,30.2784,30.298,55066.8342
2005-07-18 14:20:00,46.53,46.54,46.53,46.53,26505.19821775392,30.298,30.3045,30.298,30.298,26505.1982
2005-07-18 14:25:00,46.52,46.54,46.5,46.51,49354.50702616246,30.2914,30.3045,30.2784,30.2849,49354.507
2005-07-18 14:30:00,46.5,46.54,46.5,46.53,41814.23511938764,30.2784,30.3045,30.2784,30.298,41814.2351
2005-07-18 14:35:00,46.52,46.54,46.52,46.52,21364.10373586199,30.2914,30.3045,30.2914,30.2914,21364.1037
2005-07-18 14:40:00,46.53,46.57,46.53,46.57,26962.184393922085,30.298,30.324,30.298,30.324,26962.1844
2005-07-18 14:45:00,46.56,46.57,46.56,46.57,71061.35039415058,30.3175,30.324,30.3175,30.324,71061.3504
2005-07-18 14:50:00,46.57,46.57,46.5,46.5,59636.6959899463,30.324,30.324,30.2784,30.2784,59636.696
2005-07-18 14:55:00,46.51,46.56,46.51,46.56,38501.0853421684,30.2849,30.3175,30.2849,30.3175,38501.0853
2005-07-18 15:00:00,46.56,46.56,46.51,46.53,32446.01850794013,30.3175,30.3175,30.2849,30.298,32446.0185
2005-07-18 15:05:00,46.53,46.59,46.52,46.59,79172.8550211356,30.298,30.337,30.2914,30.337,79172.855
2005-07-18 15:10:00,46.59,46.65,46.59,46.64,79515.59465326174,30.337,30.3761,30.337,30.3696,79515.5947
2005-07-18 15:15:00,46.64,46.64,46.59,46.62,53581.62915571804,30.3696,30.3696,30.337,30.3566,53581.6292
2005-07-18 15:20:00,46.61,46.62,46.59,46.6,59065.463269736094,30.3501,30.3566,30.337,30.3435,59065.4633
2005-07-18 15:25:00,46.59,46.6,46.57,46.57,57580.258197189534,30.337,30.3435,30.324,30.324,57580.2582
2005-07-18 15:30:00,46.57,46.57,46.53,46.53,136981.60630640923,30.324,30.324,30.298,30.298,136981.6063
2005-07-18 15:35:00,46.52,46.52,46.5,46.5,112761.33896949618,30.2914,30.2914,30.2784,30.2784,112761.339
2005-07-18 15:40:00,46.5,46.5,46.47,46.47,68776.41951330972,30.2784,30.2784,30.2589,30.2589,68776.4195
2005-07-18 15:45:00,46.48,46.51,46.47,46.47,82143.26516622872,30.2654,30.2849,30.2589,30.2589,82143.2652
2005-07-18 15:50:00,46.47,46.48,46.43,46.43,75402.7190677482,30.2589,30.2654,30.2328,30.2328,75402.7191
2005-07-18 15:55:00,46.43,46.47,46.4,46.41,207014.73780418144,30.2328,30.2589,30.2133,30.2198,207014.7378
2005-07-19 09:30:00,46.52,46.82,46.52,46.78,276476.6365817434,30.2914,30.4868,30.2914,30.4607,276476.6366
2005-07-19 09:35:00,46.78,46.79,46.7,46.72,177653.37598537645,30.4607,30.4673,30.4087,30.4217,177653.376
2005-07-19 09:40:00,46.74,46.74,46.52,46.55,74602.9932594539,30.4347,30.4347,30.2914,30.311,74602.9933
2005-07-19 09:45:00,46.55,46.55,46.3,46.31,103393.12235804868,30.311,30.311,30.1482,30.1547,103393.1224
2005-07-19 09:50:00,46.35,46.49,46.31,46.45,137438.5924825774,30.1808,30.2719,30.1547,30.2459,137438.5925
2005-07-19 09:55:00,46.45,46.57,46.44,46.57,89569.2905289615,30.2459,30.324,30.2394,30.324,89569.2905
2005-07-19 10:00:00,46.57,46.62,46.57,46.57,147949.27453444534,30.324,30.3566,30.324,30.324,147949.2745
2005-07-19 10:05:00,46.57,46.61,46.57,46.59,39757.79732663087,30.324,30.3501,30.324,30.337,39757.7973
2005-07-19 10:10:00,46.58,46.62,46.55,46.62,94253.39883468526,30.3305,30.3566,30.311,30.3566,94253.3988
2005-07-19 10:15:00,46.62,46.69,46.57,46.6,82942.99097452303,30.3566,30.4021,30.324,30.3435,82942.991
2005-07-19 10:20:00,46.6,46.68,46.59,46.65,42499.7143836399,30.3435,30.3956,30.337,30.3761,42499.7144
2005-07-19 10:25:00,46.66,46.7,46.63,46.64,59065.463269736094,30.3826,30.4087,30.3631,30.3696,59065.4633
2005-07-19 10:30:00,46.64,46.67,46.64,46.65,31075.059979435624,30.3696,30.3891,30.3696,30.3761,31075.06
2005-07-19 10:35:00,46.65,46.67,46.62,46.64,39986.29041471495,30.3761,30.3891,30.3566,30.3696,39986.2904
2005-07-19 10:40:00,46.63,46.65,46.57,46.59,19993.14520735748,30.3631,30.3761,30.324,30.337,19993.1452
2005-07-19 10:45:00,46.6,46.63,46.58,46.58,11995.887124414488,30.3435,30.3631,30.3305,30.3305,11995.8871
2005-07-19 10:50:00,46.58,46.61,46.57,46.57,18507.940134810924,30.3305,30.3501,30.324,30.324,18507.9401
2005-07-19 10:55:00,46.59,46.6,46.57,46.59,13709.585285045128,30.337,30.3435,30.324,30.337,13709.5853
2005-07-19 11:00:00,46.59,46.6,46.57,46.58,14280.818005255342,30.337,30.3435,30.324,30.3305,14280.818
2005-07-19 11:05:00,46.58,46.62,46.57,46.6,24334.513880955103,30.3305,30.3566,30.324,30.3435,24334.5139
2005-07-19 11:10:00,46.6,46.63,46.58,46.62,48097.79504169999,30.3435,30.3631,30.3305,30.3566,48097.795
2005-07-19 11:15:00,46.61,46.63,46.58,46.63,34273.96321261282,30.3501,30.3631,30.3305,30.3631,34273.9632
2005-07-19 11:20:00,46.63,46.64,46.61,46.63,44099.16600022849,30.3631,30.3696,30.3501,30.3631,44099.166
2005-07-19 11:25:00,46.63,46.64,46.61,46.63,15423.283445675768,30.3631,30.3696,30.3501,30.3631,15423.2834
2005-07-19 11:30:00,46.64,46.65,46.59,46.62,56894.77893293728,30.3696,30.3761,30.337,30.3566,56894.7789
2005-07-19 11:35:00,46.62,46.64,46.6,46.6,15537.529989717812,30.3566,30.3696,30.3435,30.3435,15537.53
2005-07-19 11:40:00,46.61,46.64,46.59,46.64,29247.11527476294,30.3501,30.3696,30.337,30.3696,29247.1153
2005-07-19 11:45:00,46.64,46.64,46.62,46.62,22963.55535245059,30.3696,30.3696,30.3566,30.3566,22963.5554
2005-07-19 11:50:00,46.62,46.64,46.61,46.64,12567.1198446247,30.3566,30.3696,30.3501,30.3696,12567.1198
2005-07-19 11:55:00,46.64,46.64,46.61,46.61,17936.707414600707,30.3696,30.3696,30.3501,30.3501,17936.7074
2005-07-19 12:00:00,46.62,46.62,46.56,46.56,41585.74203130356,30.3566,30.3566,30.3175,30.3175,41585.742
2005-07-19 12:05:00,46.56,46.57,46.55,46.55,24791.50005712328,30.3175,30.324,30.311,30.311,24791.5001
2005-07-19 12:10:00,46.56,46.57,46.55,46.57,9710.956243573632,30.3175,30.324,30.311,30.324,9710.9562
2005-07-19 12:15:00,46.57,46.58,46.55,46.58,13366.845652919,30.324,30.3305,30.311,30.3305,13366.8457
2005-07-19 12:20:00,46.58,46.61,46.58,46.6,15194.790357591684,30.3305,30.3501,30.3305,30.3435,15194.7904
2005-07-19 12:25:00,46.58,46.59,46.57,46.58,68662.17296926767,30.3305,30.337,30.324,30.3305,68662.173
2005-07-19 12:30:00,46.58,46.6,46.57,46.59,24905.74660116532,30.3305,30.3435,30.324,30.337,24905.7466
2005-07-19 12:35:00,46.59,46.65,46.59,46.65,69690.39186564606,30.337,30.3761,30.337,30.3761,69690.3919
2005-07-19 12:40:00,46.65,46.65,46.6,46.63,12338.626756540614,30.3761,30.3761,30.3435,30.3631,12338.6268
2005-07-19 12:45:00,46.64,46.65,46.63,46.65,26048.212041585743,30.3696,30.3761,30.3631,30.3761,26048.212
2005-07-19 12:50:00,46.64,46.68,46.64,46.68,36330.40100536959,30.3696,30.3956,30.3696,30.3956,36330.401
2005-07-19 12:55:00,46.68,46.72,46.65,46.7,27419.170570090257,30.3956,30.4217,30.3761,30.4087,27419.1706
2005-07-19 13:00:00,46.7,46.72,46.68,46.72,38729.57843025248,30.4087,30.4217,30.3956,30.4217,38729.5784
2005-07-19 13:05:00,46.72,46.73,46.7,46.71,28447.38946646864,30.4217,30.4282,30.4087,30.4152,28447.3895
2005-07-19 13:10:00,46.72,46.72,46.7,46.71,11881.640580372445,30.4217,30.4217,30.4087,30.4152,11881.6406
2005-07-19 13:15:00,46.71,46.75,46.71,46.75,138352.56483491373,30.4152,30.4412,30.4152,30.4412,138352.5648
2005-07-19 13:20:00,46.76,46.79,46.76,46.78,27761.910202216382,30.4477,30.4673,30.4477,30.4607,27761.9102
2005-07-19 13:25:00,46.78,46.79,46.74,46.74,183594.19627556263,30.4607,30.4673,30.4347,30.4347,183594.1963
2005-07-19 13:30:00,46.74,46.78,46.73,46.76,47069.5761453216,30.4347,30.4607,30.4282,30.4477,47069.5761
2005-07-19 13:35:00,46.78,46.78,46.76,46.77,11081.914772078146,30.4607,30.4607,30.4477,30.4542,11081.9148
2005-07-19 13:40:00,46.76,46.78,46.76,46.78,22278.076088198333,30.4477,30.4607,30.4477,30.4607,22278.0761
2005-07-19 13:45:00,46.78,46.79,46.76,46.79,26847.937849880043,30.4607,30.4673,30.4477,30.4673,26847.9378
2005-07-19 13:50:00,46.78,46.87,46.78,46.86,63406.83194333372,30.4607,30.5193,30.4607,30.5128,63406.8319
2005-07-19 13:55:00,46.86,46.86,46.8,46.81,63406.83194333372,30.5128,30.5128,30.4738,30.4803,63406.8319
2005-07-19 14:00:00,46.81,46.82,46.78,46.78,274534.4453330287,30.4803,30.4868,30.4607,30.4607,274534.4453
2005-07-19 14:05:00,46.8,46.81,46.78,46.81,130812.29292813892,30.4738,30.4803,30.4607,30.4803,130812.2929
2005-07-19 14:10:00,46.8,46.83,46.8,46.81,22963.55535245059,30.4738,30.4933,30.4738,30.4803,22963.5554
2005-07-19 14:15:00,46.81,46.85,46.81,46.81,32903.00468410831,30.4803,30.5063,30.4803,30.4803,32903.0047
2005-07-19 14:20:00,46.81,46.82,46.78,46.78,26048.212041585743,30.4803,30.4868,30.4607,30.4607,26048.212
2005-07-19 14:25:00,46.78,46.81,46.77,46.8,14166.571461213298,30.4607,30.4803,30.4542,30.4738,14166.5715
2005-07-19 14:30:00,46.8,46.82,46.76,46.81,29704.10145093111,30.4738,30.4868,30.4477,30.4803,29704.1015
2005-07-19 14:35:00,46.82,46.82,46.78,46.79,35416.42865303325,30.4868,30.4868,30.4607,30.4673,35416.4287
2005-07-19 14:40:00,46.79,46.8,46.77,46.78,20792.871015651777,30.4673,30.4738,30.4542,30.4607,20792.871
2005-07-19 14:45:00,46.78,46.78,46.74,46.76,48897.52084999429,30.4607,30.4607,30.4347,30.4477,48897.5208
2005-07-19 14:50:00,46.76,46.77,46.73,46.77,117445.44727521992,30.4477,30.4542,30.4282,30.4542,117445.4473
2005-07-19 14:55:00,46.76,46.76,46.72,46.73,12224.380212498572,30.4477,30.4477,30.4217,30.4282,12224.3802
2005-07-19 15:00:00,46.74,46.74,46.69,46.71,23763.28116074489,30.4347,30.4347,30.4021,30.4152,23763.2812
2005-07-19 15:05:00,46.71,46.78,46.71,46.77,57922.99782931567,30.4152,30.4607,30.4152,30.4542,57922.9978
2005-07-19 15:10:00,46.77,46.82,46.76,46.81,65691.76282417457,30.4542,30.4868,30.4477,30.4803,65691.7628
2005-07-19 15:15:00,46.8,46.8,46.75,46.78,37929.85262195818,30.4738,30.4738,30.4412,30.4607,37929.8526
2005-07-19 15:20:00,46.78,46.8,46.77,46.78,35759.16828515937,30.4607,30.4738,30.4542,30.4607,35759.1683
2005-07-19 15:25:00,46.78,46.78,46.74,46.78,52210.67062721353,30.4607,30.4607,30.4347,30.4607,52210.6706
2005-07-19 15:30:00,46.78,46.82,46.78,46.78,68205.1867930995,30.4607,30.4868,30.4607,30.4607,68205.1868
2005-07-19 15:35:00,46.79,46.79,46.78,46.78,61464.64069461899,30.4673,30.4673,30.4607,30.4607,61464.6407
2005-07-19 15:40:00,46.78,46.84,46.78,46.83,132640.23763281162,30.4607,30.4998,30.4607,30.4933,132640.2376
2005-07-19 15:45:00,46.83,46.85,46.78,46.8,252256.3692448304,30.4933,30.5063,30.4607,30.4738,252256.3692
2005-07-19 15:50:00,46.8,46.8,46.71,46.71,75288.47252370616,30.4738,30.4738,30.4152,30.4152,75288.4725
2005-07-19 15:55:00,46.71,46.71,46.7,46.71,103164.6292699646,30.4152,30.4152,30.4087,30.4152,103164.6293
2005-07-20 09:30:00,46.52,46.63,46.51,46.6,88198.33200045698,30.2914,30.3631,30.2849,30.3435,88198.332
2005-07-20 09:35:00,46.58,46.71,46.58,46.71,31989.032331771963,30.3305,30.4152,30.3305,30.4152,31989.0323
2005-07-20 09:40:00,46.68,46.74,46.65,46.69,44898.89180852279,30.3956,30.4347,30.3761,30.4021,44898.8918
2005-07-20 09:45:00,46.69,46.71,46.61,46.64,42156.97475151376,30.4021,30.4152,30.3501,30.3696,42156.9748
2005-07-20 09:50:00,46.64,46.7,46.52,46.66,52667.6568033817,30.3696,30.4087,30.2914,30.3826,52667.6568
2005-07-20 09:55:00,46.67,46.72,46.65,46.7,165428.99577287788,30.3891,30.4217,30.3761,30.4087,165428.9958
2005-07-20 10:00:00,46.69,46.7,46.64,46.64,104192.84816634296,30.4021,30.4087,30.3696,30.3696,104192.8482
2005-07-20 10:05:00,46.66,46.68,46.57,46.58,92311.20758597052,30.3826,30.3956,30.324,30.3305,92311.2076
2005-07-20 10:10:00,46.6,46.65,46.55,46.58,89912.03016108763,30.3435,30.3761,30.311,30.3305,89912.0302
2005-07-20 10:15:00,46.57,46.65,46.56,46.64,50839.71209870902,30.324,30.3761,30.3175,30.3696,50839.7121
2005-07-20 10:20:00,46.64,46.65,46.6,46.63,58265.73746144179,30.3696,30.3761,30.3435,30.3631,58265.7375
2005-07-20 10:25:00,46.63,46.68,46.62,46.68,50496.97246658288,30.3631,30.3956,30.3566,30.3956,50496.9725
2005-07-20 10:30:00,46.69,46.79,46.67,46.76,109676.68228036104,30.4021,30.4673,30.3891,30.4477,109676.6823
2005-07-20 10:35:00,46.75,46.79,46.71,46.78,65691.76282417457,30.4412,30.4673,30.4152,30.4607,65691.7628
2005-07-20 10:40:00,46.78,46.84,46.74,46.74,36101.90791728551,30.4607,30.4998,30.4347,30.4347,36101.9079
2005-07-20 10:45:00,46.74,46.76,46.69,46.72,56666.28584485319,30.4347,30.4477,30.4021,30.4217,56666.2858
2005-07-20 10:50:00,46.71,46.76,46.71,46.76,13138.352564834911,30.4152,30.4477,30.4152,30.4477,13138.3526
2005-07-20 10:55:00,46.75,46.75,46.7,46.74,14280.818005255342,30.4412,30.4412,30.4087,30.4347,14280.818
2005-07-20 11:00:00,46.74,46.78,46.72,46.78,20907.11755969382,30.4347,30.4607,30.4217,30.4607,20907.1176
2005-07-20 11:05:00,46.76,46.82,46.73,46.79,67062.72135267909,30.4477,30.4868,30.4282,30.4673,67062.7214
2005-07-20 11:10:00,46.79,46.79,46.76,46.78,14052.324917171256,30.4673,30.4673,30.4477,30.4607,14052.3249
2005-07-20 11:15:00,46.79,46.9,46.78,46.86,123043.52793328004,30.4673,30.5389,30.4607,30.5128,123043.5279
2005-07-20 11:20:00,46.85,46.87,46.85,46.85,39757.79732663087,30.5063,30.5193,30.5063,30.5063,39757.7973
2005-07-20 11:25:00,46.85,46.91,46.85,46.91,49011.76739403633,30.5063,30.5454,30.5063,30.5454,49011.7674
2005-07-20 11:30:00,46.91,47.0,46.91,46.99,74031.7605392437,30.5454,30.604,30.5454,30.5975,74031.7605
2005-07-20 11:35:00,46.99,46.99,46.94,46.98,39415.05769450474,30.5975,30.5975,30.5649,30.591,39415.0577
2005-07-20 11:40:00,46.99,46.99,46.97,46.97,25134.2396892494,30.5975,30.5975,30.5845,30.5845,25134.2397
2005-07-20 11:45:00,46.99,46.99,46.92,46.93,21706.84336798812,30.5975,30.5975,30.5519,30.5584,21706.8434
2005-07-20 11:50:00,46.92,46.94,46.92,46.92,11995.887124414488,30.5519,30.5649,30.5519,30.5519,11995.8871
2005-07-20 11:55:00,46.92,46.98,46.92,46.98,35187.93556494916,30.5519,30.591,30.5519,30.591,35187.9356
2005-07-20 12:00:00,46.97,46.99,46.93,46.93,50725.465554666975,30.5845,30.5975,30.5584,30.5584,50725.4656
2005-07-20 12:05:00,46.93,46.96,46.92,46.92,49583.00011424655,30.5584,30.578,30.5519,30.5519,49583.0001
2005-07-20 12:10:00,46.92,46.94,46.9,46.92,11196.161316120188,30.5519,30.5649,30.5389,30.5519,11196.1613
2005-07-20 12:15:00,46.92,46.92,46.88,46.91,9253.970067405462,30.5519,30.5519,30.5259,30.5454,9253.9701
2005-07-20 12:20:00,46.91,46.95,46.91,46.94,15194.790357591684,30.5454,30.5714,30.5454,30.5649,15194.7904
2005-07-20 12:25:00,46.94,46.94,46.91,46.91,12110.133668456529,30.5649,30.5649,30.5454,30.5454,12110.1337
2005-07-20 12:30:00,46.91,46.92,46.9,46.92,44898.89180852279,30.5454,30.5519,30.5389,30.5519,44898.8918
2005-07-20 12:35:00,46.91,46.91,46.84,46.85,10282.188963783845,30.5454,30.5454,30.4998,30.5063,10282.189
2005-07-20 12:40:00,46.85,46.86,46.84,46.85,12110.133668456529,30.5063,30.5128,30.4998,30.5063,12110.1337
2005-07-20 12:45:00,46.85,46.89,46.85,46.89,30389.580715183365,30.5063,30.5324,30.5063,30.5324,30389.5807
2005-07-20 12:50:00,46.91,46.91,46.89,46.9,40786.01622300925,30.5454,30.5454,30.5324,30.5389,40786.0162
2005-07-20 12:55:00,46.89,46.93,46.89,46.91,16108.762709928023,30.5324,30.5584,30.5324,30.5454,16108.7627
2005-07-20 13:00:00,46.92,46.92,46.91,46.92,7197.532274648692,30.5519,30.5519,30.5454,30.5519,7197.5323
2005-07-20 13:05:00,46.92,46.93,46.9,46.92,17136.98160630641,30.5519,30.5584,30.5389,30.5519,17136.9816
2005-07-20 13:10:00,46.93,46.96,46.92,46.94,10624.928595909974,30.5584,30.578,30.5519,30.5649,10624.9286
2005-07-20 13:15:00,46.96,47.09,46.94,47.05,90826.00251342395,30.578,30.6626,30.5649,30.6366,90826.0025
2005-07-20 13:20:00,47.04,47.21,47.04,47.11,103507.36890209072,30.63,30.7407,30.63,30.6756,103507.3689
2005-07-20 13:25:00,47.13,47.15,47.11,47.15,42728.20747172398,30.6886,30.7017,30.6756,30.7017,42728.2075
2005-07-20 13:30:00,47.15,47.2,47.14,47.19,106706.27213526792,30.7017,30.7342,30.6952,30.7277,106706.2721
2005-07-20 13:35:00,47.19,47.25,47.19,47.2,73460.52781903348,30.7277,30.7668,30.7277,30.7342,73460.5278
2005-07-20 13:40:00,47.2,47.22,47.2,47.21,33245.744316234435,30.7342,30.7473,30.7342,30.7407,33245.7443
2005-07-20 13:45:00,47.21,47.22,47.21,47.22,19079.172855021137,30.7407,30.7473,30.7407,30.7473,19079.1729
2005-07-20 13:50:00,47.2,47.21,47.18,47.21,31646.29269964584,30.7342,30.7407,30.7212,30.7407,31646.2927
2005-07-20 13:55:00,47.2,47.2,47.18,47.2,24220.267336913057,30.7342,30.7342,30.7212,30.7342,24220.2673
2005-07-20 14:00:00,47.2,47.21,47.18,47.2,32446.01850794013,30.7342,30.7407,30.7212,30.7342,32446.0185
2005-07-20 14:05:00,47.19,47.19,47.16,47.16,25591.22586541757,30.7277,30.7277,30.7082,30.7082,25591.2259
2005-07-20 14:10:00,47.17,47.18,47.17,47.17,36216.15446132755,30.7147,30.7212,30.7147,30.7147,36216.1545
2005-07-20 14:15:00,47.17,47.19,47.17,47.19,32217.52541985605,30.7147,30.7277,30.7147,30.7277,32217.5254
2005-07-20 14:20:00,47.19,47.19,47.17,47.18,34502.456300696904,30.7277,30.7277,30.7147,30.7212,34502.4563
2005-07-20 14:25:00,47.16,47.18,47.16,47.17,28333.1429224266,30.7082,30.7212,30.7082,30.7147,28333.1429
2005-07-20 14:30:00,47.17,47.23,47.17,47.22,75059.97943562207,30.7147,30.7538,30.7147,30.7473,75059.9794
2005-07-20 14:35:00,47.21,47.22,47.13,47.15,56437.79275676911,30.7407,30.7473,30.6886,30.7017,56437.7928
2005-07-20 14:40:00,47.15,47.16,47.08,47.12,74831.48634753798,30.7017,30.7082,30.6561,30.6821,74831.4863
2005-07-20 14:45:00,47.12,47.15,47.04,47.04,55980.80658060094,30.6821,30.7017,30.63,30.63,55980.8066
2005-07-20 14:50:00,47.03,47.04,46.96,46.99,56666.28584485319,30.6235,30.63,30.578,30.5975,56666.2858
2005-07-20 14:55:00,46.97,47.06,46.97,47.01,52781.903347423744,30.5845,30.6431,30.5845,30.6105,52781.9033
2005-07-20 15:00:00,47.02,47.02,46.99,47.0,31874.78578772992,30.617,30.617,30.5975,30.604,31874.7858
2005-07-20 15:05:00,47.0,47.06,47.0,47.06,46269.8503370273,30.604,30.6431,30.604,30.6431,46269.8503
2005-07-20 15:10:00,47.06,47.11,47.05,47.1,25933.9654975437,30.6431,30.6756,30.6366,30.6691,25933.9655
2005-07-20 15:15:00,47.09,47.14,47.06,47.07,26733.691305838,30.6626,30.6952,30.6431,30.6496,26733.6913
2005-07-20 15:20:00,47.07,47.11,47.06,47.1,40214.78350279904,30.6496,30.6756,30.6431,30.6691,40214.7835
2005-07-20 15:25:00,47.11,47.13,47.1,47.13,41128.75585513538,30.6756,30.6886,30.6691,30.6886,41128.7559
2005-07-20 15:30:00,47.13,47.18,47.11,47.11,82371.75825431281,30.6886,30.7212,30.6756,30.6756,82371.7583
2005-07-20 15:35:00,47.12,47.18,47.11,47.17,57580.258197189534,30.6821,30.7212,30.6756,30.7147,57580.2582
2005-07-20 15:40:00,47.17,47.22,47.17,47.19,141322.97498000687,30.7147,30.7473,30.7147,30.7277,141322.975
2005-07-20 15:45:00,47.2,47.21,47.17,47.18,50953.95864275106,30.7342,30.7407,30.7147,30.7212,50953.9586
2005-07-20 15:50:00,47.18,47.22,47.15,47.19,129784.07403176054,30.7212,30.7473,30.7017,30.7277,129784.074
2005-07-20 15:55:00,47.19,47.21,47.18,47.2,184736.6617159831,30.7277,30.7407,30.7212,30.7342,184736.6617
2005-07-21 09:30:00,47.09,47.1,47.06,47.09,130355.30675197075,30.6626,30.6691,30.6431,30.6626,130355.3068
2005-07-21 09:35:00,47.13,47.17,47.09,47.15,40443.27659088313,30.6886,30.7147,30.6626,30.7017,40443.2766
2005-07-21 09:40:00,47.17,47.17,47.06,47.09,42156.97475151376,30.7147,30.7147,30.6431,30.6626,42156.9748
2005-07-21 09:45:00,47.13,47.13,47.06,47.06,45812.864160859135,30.6886,30.6886,30.6431,30.6431,45812.8642
2005-07-21 09:50:00,47.08,47.14,47.07,47.14,26390.951673711872,30.6561,30.6952,30.6496,30.6952,26390.9517
2005-07-21 09:55:00,47.14,47.17,47.13,47.14,34502.456300696904,30.6952,30.7147,30.6886,30.6952,34502.4563
2005-07-21 10:00:00,47.15,47.18,47.14,47.14,62378.61304695533,30.7017,30.7212,30.6952,30.6952,62378.613
2005-07-21 10:05:00,47.13,47.18,47.13,47.15,130012.56711984462,30.6886,30.7212,30.6886,30.7017,130012.5671
2005-07-21 10:10:00,47.15,47.16,47.14,47.14,26162.458585627784,30.7017,30.7082,30.6952,30.6952,26162.4586
2005-07-21 10:15:00,47.14,47.15,47.13,47.15,63521.07848737576,30.6952,30.7017,30.6886,30.7017,63521.0785
2005-07-21 10:20:00,47.14,47.15,47.13,47.13,103278.87581400663,30.6952,30.7017,30.6886,30.6886,103278.8758
2005-07-21 10:25:00,47.13,47.18,47.13,47.16,87284.35964812065,30.6886,30.7212,30.6886,30.7082,87284.3596
2005-07-21 10:30:00,47.18,47.26,47.17,47.23,79744.08774134582,30.7212,30.7733,30.7147,30.7538,79744.0877
2005-07-21 10:35:00,47.24,47.25,47.13,47.15,106477.77904718382,30.7603,30.7668,30.6886,30.7017,106477.779
2005-07-21 10:40:00,47.13,47.14,47.07,47.07,60664.91488632469,30.6886,30.6952,30.6496,30.6496,60664.9149
2005-07-21 10:45:00,47.06,47.12,47.04,47.12,49925.739746372674,30.6431,30.6821,30.63,30.6821,49925.7397
2005-07-21 10:50:00,47.12,47.12,47.06,47.11,32217.52541985605,30.6821,30.6821,30.6431,30.6756,32217.5254
2005-07-21 10:55:00,47.11,47.13,47.08,47.08,70375.87112989833,30.6756,30.6886,30.6561,30.6561,70375.8711
2005-07-21 11:00:00,47.09,47.11,47.06,47.1,66262.99554438479,30.6626,30.6756,30.6431,30.6691,66262.9955
2005-07-21 11:05:00,47.11,47.18,47.11,47.16,71975.32274648693,30.6756,30.7212,30.6756,30.7082,71975.3227
2005-07-21 11:10:00,47.18,47.22,47.17,47.19,64092.31120758597,30.7212,30.7473,30.7147,30.7277,64092.3112
2005-07-21 11:15:00,47.19,47.2,47.14,47.15,130583.79984005484,30.7277,30.7342,30.6952,30.7017,130583.7998
2005-07-21 11:20:00,47.15,47.17,47.1,47.14,62721.35267908146,30.7017,30.7147,30.6691,30.6952,62721.3527
2005-07-21 11:25:00,47.14,47.17,47.1,47.1,34959.44247686508,30.6952,30.7147,30.6691,30.6691,34959.4425
2005-07-21 11:30:00,47.1,47.11,47.06,47.08,50154.23283445676,30.6691,30.6756,30.6431,30.6561,50154.2328
2005-07-21 11:35:00,47.08,47.13,47.08,47.09,26048.212041585743,30.6561,30.6886,30.6561,30.6626,26048.212
2005-07-21 11:40:00,47.1,47.12,47.09,47.1,41814.23511938764,30.6691,30.6821,30.6626,30.6691,41814.2351
2005-07-21 11:45:00,47.06,47.11,47.05,47.11,34388.20975665486,30.6431,30.6756,30.6366,30.6756,34388.2098
2005-07-21 11:50:00,47.12,47.18,47.11,47.14,37815.60607791614,30.6821,30.7212,30.6756,30.6952,37815.6061
2005-07-21 11:55:00,47.14,47.16,47.11,47.13,27304.92402604821,30.6952,30.7082,30.6756,30.6886,27304.924
2005-07-21 12:00:00,47.12,47.12,47.07,47.1,26276.705129669823,30.6821,30.6821,30.6496,30.6691,26276.7051
2005-07-21 12:05:00,47.09,47.09,47.06,47.09,18736.433222895008,30.6626,30.6626,30.6431,30.6626,18736.4332
2005-07-21 12:10:00,47.09,47.13,47.07,47.1,70832.8573060665,30.6626,30.6886,30.6496,30.6691,70832.8573
2005-07-21 12:15:00,47.12,47.15,47.08,47.12,28790.129098594767,30.6821,30.7017,30.6561,30.6821,28790.1291
2005-07-21 12:20:00,47.13,47.13,47.11,47.13,19993.14520735748,30.6886,30.6886,30.6756,30.6886,19993.1452
2005-07-21 12:25:00,47.13,47.23,47.13,47.22,60779.16143036673,30.6886,30.7538,30.6886,30.7473,60779.1614
2005-07-21 12:30:00,47.22,47.34,47.22,47.34,127727.63623900375,30.7473,30.8254,30.7473,30.8254,127727.6362
2005-07-21 12:35:00,47.34,47.49,47.28,47.49,175711.18473666173,30.8254,30.9231,30.7863,30.9231,175711.1847
2005-07-21 12:40:00,47.34,47.49,47.34,47.43,145093.11093339426,30.8254,30.9231,30.8254,30.884,145093.1109
2005-07-21 12:45:00,47.43,47.49,47.41,47.46,58608.47709356792,30.884,30.9231,30.871,30.9035,58608.4771
2005-07-21 12:50:00,47.44,47.7,47.44,47.7,103507.36890209072,30.8905,31.0598,30.8905,31.0598,103507.3689
2005-07-21 12:55:00,47.7,47.75,47.53,47.68,196961.0419284817,31.0598,31.0924,30.9491,31.0468,196961.0419
2005-07-21 13:00:00,47.68,47.7,47.63,47.66,142922.42659659547,31.0468,31.0598,31.0142,31.0338,142922.4266
2005-07-21 13:05:00,47.67,47.67,47.62,47.62,27419.170570090257,31.0403,31.0403,31.0077,31.0077,27419.1706
2005-07-21 13:10:00,47.63,47.63,47.54,47.54,73460.52781903348,31.0142,31.0142,30.9556,30.9556,73460.5278
2005-07-21 13:15:00,47.53,47.54,47.5,47.54,93682.16611447504,30.9491,30.9556,30.9296,30.9556,93682.1661
2005-07-21 13:20:00,47.55,47.55,47.51,47.52,43527.93328001828,30.9621,30.9621,30.9361,30.9426,43527.9333
2005-07-21 13:25:00,47.51,47.52,47.48,47.49,46841.08305723752,30.9361,30.9426,30.9166,30.9231,46841.0831
2005-07-21 13:30:00,47.48,47.51,47.47,47.48,75631.21215583228,30.9166,30.9361,30.91,30.9166,75631.2122
2005-07-21 13:35:00,47.47,47.52,47.47,47.51,60093.68216611448,30.91,30.9426,30.91,30.9361,60093.6822
2005-07-21 13:40:00,47.52,47.55,47.49,47.52,34159.71666857078,30.9426,30.9621,30.9231,30.9426,34159.7167
2005-07-21 13:45:00,47.52,47.58,47.52,47.55,65577.51628013252,30.9426,30.9817,30.9426,30.9621,65577.5163
2005-07-21 13:50:00,47.55,47.58,47.54,47.56,24791.50005712328,30.9621,30.9817,30.9556,30.9686,24791.5001
2005-07-21 13:55:00,47.57,47.62,47.56,47.58,89912.03016108763,30.9752,31.0077,30.9686,30.9817,89912.0302
2005-07-21 14:00:00,47.58,47.61,47.52,47.56,99508.7398606192,30.9817,31.0012,30.9426,30.9686,99508.7399
2005-07-21 14:05:00,47.56,47.6,47.55,47.56,39757.79732663087,30.9686,30.9947,30.9621,30.9686,39757.7973
2005-07-21 14:10:00,47.56,47.59,47.52,47.56,43984.91945618645,30.9686,30.9882,30.9426,30.9686,43984.9195
2005-07-21 14:15:00,47.56,47.62,47.56,47.61,58265.73746144179,30.9686,31.0077,30.9686,31.0012,58265.7375
2005-07-21 14:20:00,47.61,47.61,47.58,47.58,58379.98400548384,31.0012,31.0012,30.9817,30.9817,58379.984
2005-07-21 14:25:00,47.58,47.6,47.49,47.49,88084.08545641495,30.9817,30.9947,30.9231,30.9231,88084.0855
2005-07-21 14:30:00,47.49,47.51,47.46,47.48,116188.73529075744,30.9231,30.9361,30.9035,30.9166,116188.7353
2005-07-21 14:35:00,47.48,47.52,47.47,47.51,37244.37335770593,30.9166,30.9426,30.91,30.9361,37244.3734
2005-07-21 14:40:00,47.5,47.58,47.5,47.58,54724.094596138464,30.9296,30.9817,30.9296,30.9817,54724.0946
2005-07-21 14:45:00,47.57,47.58,47.53,47.53,57466.01165314749,30.9752,30.9817,30.9491,30.9491,57466.0117
2005-07-21 14:50:00,47.53,47.53,47.47,47.49,115731.74911458929,30.9491,30.9491,30.91,30.9231,115731.7491
2005-07-21 14:55:00,47.49,47.51,47.48,47.5,101565.17765337598,30.9231,30.9361,30.9166,30.9296,101565.1777
2005-07-21 15:00:00,47.5,47.56,47.49,47.53,112647.09242545412,30.9296,30.9686,30.9231,30.9491,112647.0924
2005-07-21 15:05:00,47.54,47.54,47.46,47.49,66834.228264595,30.9556,30.9556,30.9035,30.9231,66834.2283
2005-07-21 15:10:00,47.49,47.56,47.48,47.56,77116.41722837884,30.9231,30.9686,30.9166,30.9686,77116.4172
2005-07-21 15:15:00,47.53,47.6,47.53,47.58,76545.18450816863,30.9491,30.9947,30.9491,30.9817,76545.1845
2005-07-21 15:20:00,47.57,47.58,47.56,47.56,44784.64526448075,30.9752,30.9817,30.9686,30.9686,44784.6453
2005-07-21 15:25:00,47.56,47.6,47.56,47.59,99737.2329487033,30.9686,30.9947,30.9686,30.9882,99737.2329
2005-07-21 15:30:00,47.59,47.61,47.55,47.55,108876.95647206673,30.9882,31.0012,30.9621,30.9621,108876.9565
2005-07-21 15:35:00,47.55,47.56,47.5,47.52,118359.41962755629,30.9621,30.9686,30.9296,30.9426,118359.4196
2005-07-21 15:40:00,47.5,47.56,47.5,47.54,114817.77676225296,30.9296,30.9686,30.9296,30.9556,114817.7768
2005-07-21 15:45:00,47.55,47.58,47.53,47.54,104992.57397463729,30.9621,30.9817,30.9491,30.9556,104992.574
2005-07-21 15:50:00,47.54,47.55,47.52,47.55,150805.4381354964,30.9556,30.9621,30.9426,30.9621,150805.4381
2005-07-21 15:55:00,47.55,47.57,47.54,47.56,147149.54872615103,30.9621,30.9752,30.9556,30.9686,147149.5487
2005-07-22 09:30:00,47.51,47.56,47.49,47.52,106249.28595909974,30.9361,30.9686,30.9231,30.9426,106249.286
2005-07-22 09:35:00,47.52,47.54,47.41,47.41,147949.27453444534,30.9426,30.9556,30.871,30.871,147949.2745
2005-07-22 09:40:00,47.42,47.5,47.42,47.48,92653.94721809664,30.8775,30.9296,30.8775,30.9166,92653.9472
2005-07-22 09:45:00,47.49,47.54,47.45,47.54,62721.35267908146,30.9231,30.9556,30.897,30.9556,62721.3527
2005-07-22 09:50:00,47.49,47.54,47.48,47.51,107505.9979435622,30.9231,30.9556,30.9166,30.9361,107505.9979
2005-07-22 09:55:00,47.54,47.56,47.5,47.51,57694.504741231576,30.9556,30.9686,30.9296,30.9361,57694.5047
2005-07-22 10:00:00,47.51,47.55,47.49,47.52,37587.11298983206,30.9361,30.9621,30.9231,30.9426,37587.113
2005-07-22 10:05:00,47.51,47.61,47.5,47.59,176625.15708899806,30.9361,31.0012,30.9296,30.9882,176625.1571
2005-07-22 10:10:00,47.59,47.7,47.57,47.65,52553.41025933965,30.9882,31.0598,30.9752,31.0272,52553.4103
2005-07-22 10:15:00,47.65,47.66,47.63,47.63,53810.12224380213,31.0272,31.0338,31.0142,31.0142,53810.1222
2005-07-22 10:20:00,47.63,47.64,47.59,47.59,86027.64766365818,31.0142,31.0207,30.9882,30.9882,86027.6477
2005-07-22 10:25:00,47.59,47.62,47.57,47.6,62949.84576716554,30.9882,31.0077,30.9752,30.9947,62949.8458
2005-07-22 10:30:00,47.61,47.66,47.61,47.65,128527.36204729808,31.0012,31.0338,31.0012,31.0272,128527.362
2005-07-22 10:35:00,47.66,47.66,47.62,47.65,112190.10624928596,31.0338,31.0338,31.0077,31.0272,112190.1062
2005-07-22 10:40:00,47.65,47.7,47.65,47.7,102593.39654975435,31.0272,31.0598,31.0272,31.0598,102593.3965
2005-07-22 10:45:00,47.7,47.71,47.66,47.7,96195.59008339998,31.0598,31.0663,31.0338,31.0598,96195.5901
2005-07-22 10:50:00,47.7,47.71,47.69,47.69,114703.5302182109,31.0598,31.0663,31.0533,31.0533,114703.5302
2005-07-22 10:55:00,47.7,47.75,47.7,47.73,55638.06694847481,31.0598,31.0924,31.0598,31.0793,55638.0669
2005-07-22 11:00:00,47.72,47.84,47.72,47.82,151148.17776762252,31.0728,31.151,31.0728,31.1379,151148.1778
2005-07-22 11:05:00,47.83,47.89,47.82,47.88,100765.45184508168,31.1445,31.1835,31.1379,31.177,100765.4518
2005-07-22 11:10:00,47.88,47.9,47.83,47.85,107734.49103164628,31.177,31.19,31.1445,31.1575,107734.491
2005-07-22 11:15:00,47.85,47.91,47.83,47.84,39415.05769450474,31.1575,31.1965,31.1445,31.151,39415.0577
2005-07-22 11:20:00,47.83,47.84,47.78,47.79,46841.08305723752,31.1445,31.151,31.1119,31.1184,46841.0831
2005-07-22 11:25:00,47.79,47.85,47.79,47.84,36673.14063749572,31.1184,31.1575,31.1184,31.151,36673.1406
2005-07-22 11:30:00,47.84,47.86,47.82,47.83,44784.64526448075,31.151,31.164,31.1379,31.1445,44784.6453
2005-07-22 11:35:00,47.84,47.84,47.78,47.8,39529.30423854679,31.151,31.151,31.1119,31.1249,39529.3042
2005-07-22 11:40:00,47.8,47.8,47.74,47.77,49126.01393807837,31.1249,31.1249,31.0858,31.1054,49126.0139
2005-07-22 11:45:00,47.77,47.83,47.76,47.76,26733.691305838,31.1054,31.1445,31.0989,31.0989,26733.6913
2005-07-22 11:50:00,47.77,47.77,47.73,47.74,36330.40100536959,31.1054,31.1054,31.0793,31.0858,36330.401
2005-07-22 11:55:00,47.74,47.75,47.69,47.69,28333.1429224266,31.0858,31.0924,31.0533,31.0533,28333.1429
2005-07-22 12:00:00,47.68,47.69,47.66,47.66,33359.99086027648,31.0468,31.0533,31.0338,31.0338,33359.9909
2005-07-22 12:05:00,47.66,47.73,47.66,47.67,55409.57386039072,31.0338,31.0793,31.0338,31.0403,55409.5739
2005-07-22 12:10:00,47.67,47.79,47.67,47.73,64206.55775162802,31.0403,31.1184,31.0403,31.0793,64206.5578
2005-07-22 12:15:00,47.73,47.77,47.73,47.75,35302.182108991205,31.0793,31.1054,31.0793,31.0924,35302.1821
2005-07-22 12:20:00,47.74,47.75,47.68,47.71,31303.553067519708,31.0858,31.0924,31.0468,31.0663,31303.5531
2005-07-22 12:25:00,47.71,47.72,47.67,47.69,38843.824974294526,31.0663,31.0728,31.0403,31.0533,38843.825
2005-07-22 12:30:00,47.69,47.7,47.68,47.69,31303.553067519708,31.0533,31.0598,31.0468,31.0533,31303.5531
2005-07-22 12:35:00,47.68,47.68,47.64,47.64,34045.470124528736,31.0468,31.0468,31.0207,31.0207,34045.4701
2005-07-22 12:40:00,47.63,47.64,47.57,47.63,49811.49320233063,31.0142,31.0207,30.9752,31.0142,49811.4932
2005-07-22 12:45:00,47.63,47.63,47.57,47.62,44213.41254427053,31.0142,31.0142,30.9752,31.0077,44213.4125
2005-07-22 12:50:00,47.6,47.62,47.59,47.61,29132.868730720897,30.9947,31.0077,30.9882,31.0012,29132.8687
2005-07-22 12:55:00,47.61,47.63,47.6,47.62,139837.76990746032,31.0012,31.0142,30.9947,31.0077,139837.7699
2005-07-22 13:00:00,47.63,47.68,47.63,47.65,33816.977036444645,31.0142,31.0468,31.0142,31.0272,33816.977
2005-07-22 13:05:00,47.64,47.66,47.63,47.63,42728.20747172398,31.0207,31.0338,31.0142,31.0142,42728.2075
2005-07-22 13:10:00,47.63,47.64,47.62,47.63,22849.308808408547,31.0142,31.0207,31.0077,31.0142,22849.3088
2005-07-22 13:15:00,47.63,47.64,47.62,47.63,25705.472409459613,31.0142,31.0207,31.0077,31.0142,25705.4724
2005-07-22 13:20:00,47.63,47.66,47.63,47.66,26276.705129669823,31.0142,31.0338,31.0142,31.0338,26276.7051
2005-07-22 13:25:00,47.66,47.68,47.63,47.63,49126.01393807837,31.0338,31.0468,31.0142,31.0142,49126.0139
2005-07-22 13:30:00,47.64,47.67,47.64,47.66,38615.33188621044,31.0207,31.0403,31.0207,31.0338,38615.3319
2005-07-22 13:35:00,47.67,47.69,47.67,47.68,71061.35039415058,31.0403,31.0533,31.0403,31.0468,71061.3504
2005-07-22 13:40:00,47.69,47.7,47.68,47.69,71632.5831143608,31.0533,31.0598,31.0468,31.0533,71632.5831
2005-07-22 13:45:00,47.68,47.69,47.67,47.68,16223.009253970067,31.0468,31.0533,31.0403,31.0468,16223.0093
2005-07-22 13:50:00,47.68,47.77,47.68,47.73,60093.68216611448,31.0468,31.1054,31.0468,31.0793,60093.6822
2005-07-22 13:55:00,47.73,47.74,47.7,47.71,29361.36181880498,31.0793,31.0858,31.0598,31.0663,29361.3618
2005-07-22 14:00:00,47.71,47.73,47.67,47.68,257854.44990289045,31.0663,31.0793,31.0403,31.0468,257854.4499
2005-07-22 14:05:00,47.68,47.72,47.66,47.67,66034.5024563007,31.0468,31.0728,31.0338,31.0403,66034.5025
2005-07-22 14:10:00,47.68,47.7,47.67,47.7,14280.818005255342,31.0468,31.0598,31.0403,31.0598,14280.818
2005-07-22 14:15:00,47.7,47.7,47.69,47.7,19079.172855021137,31.0598,31.0598,31.0533,31.0598,19079.1729
2005-07-22 14:20:00,47.7,47.7,47.68,47.68,20221.638295441564,31.0598,31.0598,31.0468,31.0468,20221.6383
2005-07-22 14:25:00,47.68,47.69,47.67,47.67,50268.4793784988,31.0468,31.0533,31.0403,31.0403,50268.4794
2005-07-22 14:30:00,47.67,47.68,47.63,47.63,40786.01622300925,31.0403,31.0468,31.0142,31.0142,40786.0162
2005-07-22 14:35:00,47.64,47.7,47.63,47.7,38044.09916600023,31.0207,31.0598,31.0142,31.0598,38044.0992
2005-07-22 14:40:00,47.7,47.72,47.69,47.7,107163.25831143608,31.0598,31.0728,31.0533,31.0598,107163.2583
2005-07-22 14:45:00,47.7,47.7,47.7,47.7,149548.72615103394,31.0598,31.0598,31.0598,31.0598,149548.7262
2005-07-22 14:50:00,47.7,47.7,47.7,47.7,43527.93328001828,31.0598,31.0598,31.0598,31.0598,43527.9333
2005-07-22 14:55:00,47.7,47.76,47.7,47.73,167256.94047755055,31.0598,31.0989,31.0598,31.0793,167256.9405
2005-07-22 15:00:00,47.72,47.77,47.72,47.77,90254.76979321377,31.0728,31.1054,31.0728,31.1054,90254.7698
2005-07-22 15:05:00,47.77,47.77,47.69,47.69,56666.28584485319,31.1054,31.1054,31.0533,31.0533,56666.2858
2005-07-22 15:10:00,47.7,47.73,47.7,47.73,41928.48166342968,31.0598,31.0793,31.0598,31.0793,41928.4817
2005-07-22 15:15:00,47.73,47.74,47.7,47.7,144179.13858105792,31.0793,31.0858,31.0598,31.0598,144179.1386
2005-07-22 15:20:00,47.7,47.71,47.7,47.7,47298.06923340569,31.0598,31.0663,31.0598,31.0598,47298.0692
2005-07-22 15:25:00,47.7,47.72,47.7,47.7,129555.58094367644,31.0598,31.0728,31.0598,31.0598,129555.5809
2005-07-22 15:30:00,47.7,47.7,47.68,47.68,75174.22597966412,31.0598,31.0598,31.0468,31.0468,75174.226
2005-07-22 15:35:00,47.69,47.76,47.68,47.76,57123.27202102137,31.0533,31.0989,31.0468,31.0989,57123.272
2005-07-22 15:40:00,47.77,47.86,47.77,47.82,119616.13161201874,31.1054,31.164,31.1054,31.1379,119616.1316
2005-07-22 15:45:00,47.83,47.83,47.76,47.79,119501.88506797668,31.1445,31.1445,31.0989,31.1184,119501.8851
2005-07-22 15:50:00,47.79,47.8,47.77,47.79,115046.26985033703,31.1184,31.1249,31.1054,31.1184,115046.2699
2005-07-22 15:55:00,47.77,47.8,47.77,47.77,151833.65703187478,31.1054,31.1249,31.1054,31.1054,151833.657
2005-07-25 09:30:00,48.05,48.07,47.98,47.98,138466.81137895578,31.2877,31.3007,31.2421,31.2421,138466.8114
2005-07-25 09:35:00,47.99,48.1,47.98,48.08,141665.714612133,31.2486,31.3203,31.2421,31.3072,141665.7146
2005-07-25 09:40:00,48.07,48.08,48.02,48.02,169998.8575345596,31.3007,31.3072,31.2682,31.2682,169998.8575
2005-07-25 09:45:00,48.01,48.02,47.94,47.96,111961.61316120188,31.2617,31.2682,31.2161,31.2291,111961.6132
2005-07-25 09:50:00,47.97,47.98,47.96,47.97,76430.93796412658,31.2356,31.2421,31.2291,31.2356,76430.938
2005-07-25 09:55:00,47.95,47.97,47.9,47.91,81686.27899006056,31.2226,31.2356,31.19,31.1965,81686.279
2005-07-25 10:00:00,47.91,47.95,47.9,47.92,73460.52781903348,31.1965,31.2226,31.19,31.2031,73460.5278
2005-07-25 10:05:00,47.94,48.01,47.93,48.0,75859.70524391637,31.2161,31.2617,31.2096,31.2551,75859.7052
2005-07-25 10:10:00,48.01,48.01,47.93,47.94,196161.31612018737,31.2617,31.2617,31.2096,31.2161,196161.3161
2005-07-25 10:15:00,47.94,47.99,47.94,47.97,33131.49777219239,31.2161,31.2486,31.2161,31.2356,33131.4978
2005-07-25 10:20:00,47.97,47.98,47.96,47.97,191819.9474465897,31.2356,31.2421,31.2291,31.2356,191819.9474
2005-07-25 10:25:00,47.97,47.97,47.92,47.95,40214.78350279904,31.2356,31.2356,31.2031,31.2226,40214.7835
2005-07-25 10:30:00,47.95,47.97,47.92,47.94,33816.977036444645,31.2226,31.2356,31.2031,31.2161,33816.977
2005-07-25 10:35:00,47.93,47.95,47.93,47.94,27990.40329030047,31.2096,31.2226,31.2096,31.2161,27990.4033
2005-07-25 10:40:00,47.94,48.0,47.94,47.99,130698.04638409687,31.2161,31.2551,31.2161,31.2486,130698.0464
2005-07-25 10:45:00,47.99,48.03,47.96,48.01,141779.96115617504,31.2486,31.2747,31.2291,31.2617,141779.9612
2005-07-25 10:50:00,47.99,48.01,47.97,47.97,43642.17982406032,31.2486,31.2617,31.2356,31.2356,43642.1798
2005-07-25 10:55:00,47.97,48.0,47.97,48.0,25019.99314520736,31.2356,31.2551,31.2356,31.2551,25019.9931
2005-07-25 11:00:00,48.0,48.05,48.0,48.04,174225.97966411518,31.2551,31.2877,31.2551,31.2812,174225.9797
2005-07-25 11:05:00,48.05,48.05,48.01,48.02,60550.668342282646,31.2877,31.2877,31.2617,31.2682,60550.6683
2005-07-25 11:10:00,48.03,48.03,48.01,48.02,17708.214326516623,31.2747,31.2747,31.2617,31.2682,17708.2143
2005-07-25 11:15:00,48.01,48.02,48.01,48.01,41471.49548726151,31.2617,31.2682,31.2617,31.2617,41471.4955
2005-07-25 11:20:00,48.01,48.03,48.01,48.01,40557.52313492517,31.2617,31.2747,31.2617,31.2617,40557.5231
2005-07-25 11:25:00,48.01,48.02,47.97,47.98,75059.97943562207,31.2617,31.2682,31.2356,31.2421,75059.9794
2005-07-25 11:30:00,47.99,48.01,47.98,48.01,41243.00239917743,31.2486,31.2617,31.2421,31.2617,41243.0024
2005-07-25 11:35:00,48.01,48.01,47.98,47.98,65349.02319204845,31.2617,31.2617,31.2421,31.2421,65349.0232
2005-07-25 11:40:00,47.98,48.01,47.98,47.98,59408.20290186222,31.2421,31.2617,31.2421,31.2421,59408.2029
2005-07-25 11:45:00,47.98,48.0,47.98,48.0,40900.262767051296,31.2421,31.2551,31.2421,31.2551,40900.2628
2005-07-25 11:50:00,48.01,48.01,47.93,47.97,82143.26516622872,31.2617,31.2617,31.2096,31.2356,82143.2652
2005-07-25 11:55:00,47.95,47.98,47.95,47.97,50268.4793784988,31.2226,31.2421,31.2226,31.2356,50268.4794
2005-07-25 12:00:00,47.96,47.96,47.88,47.89,64663.543927796185,31.2291,31.2291,31.177,31.1835,64663.5439
2005-07-25 12:05:00,47.89,47.91,47.88,47.89,32674.511596024226,31.1835,31.1965,31.177,31.1835,32674.5116
2005-07-25 12:10:00,47.89,47.9,47.88,47.88,31075.059979435624,31.1835,31.19,31.177,31.177,31075.06
2005-07-25 12:15:00,47.88,47.91,47.88,47.89,39529.30423854679,31.177,31.1965,31.177,31.1835,39529.3042
2005-07-25 12:20:00,47.86,47.88,47.79,47.83,43185.19364789215,31.164,31.177,31.1184,31.1445,43185.1936
2005-07-25 12:25:00,47.84,47.92,47.83,47.91,130926.53947218096,31.151,31.2031,31.1445,31.1965,130926.5395
2005-07-25 12:30:00,47.91,47.93,47.89,47.92,63635.3250314178,31.1965,31.2096,31.1835,31.2031,63635.325
2005-07-25 12:35:00,47.91,47.92,47.9,47.91,62492.859590997374,31.1965,31.2031,31.19,31.1965,62492.8596
2005-07-25 12:40:00,47.9,47.92,47.88,47.9,47183.822689363646,31.19,31.2031,31.177,31.19,47183.8227
2005-07-25 12:45:00,47.88,47.91,47.86,47.86,30846.566891351536,31.177,31.1965,31.164,31.164,30846.5669
2005-07-25 12:50:00,47.86,47.89,47.85,47.88,69233.40568947789,31.164,31.1835,31.1575,31.177,69233.4057
2005-07-25 12:55:00,47.88,47.91,47.81,47.87,46155.60379298526,31.177,31.1965,31.1314,31.1705,46155.6038
2005-07-25 13:00:00,47.87,47.89,47.84,47.87,44670.39872043871,31.1705,31.1835,31.151,31.1705,44670.3987
2005-07-25 13:05:00,47.88,47.9,47.82,47.82,23077.80189649263,31.177,31.19,31.1379,31.1379,23077.8019
2005-07-25 13:10:00,47.83,47.84,47.82,47.84,26390.951673711872,31.1445,31.151,31.1379,31.151,26390.9517
2005-07-25 13:15:00,47.83,47.84,47.82,47.83,14280.818005255342,31.1445,31.151,31.1379,31.1445,14280.818
2005-07-25 13:20:00,47.83,48.33,47.83,48.28,324574.4316234434,31.1445,31.47,31.1445,31.4375,324574.4316
2005-07-25 13:25:00,48.14,48.4,48.13,48.25,755283.9026619445,31.3463,31.5156,31.3398,31.4179,755283.9027
2005-07-25 13:30:00,48.27,48.33,48.23,48.3,370958.5285045128,31.431,31.47,31.4049,31.4505,370958.5285
2005-07-25 13:35:00,48.3,48.3,48.23,48.26,222438.0212498572,31.4505,31.4505,31.4049,31.4244,222438.0212
2005-07-25 13:40:00,48.25,48.25,48.02,48.1,202901.8622186679,31.4179,31.4179,31.2682,31.3203,202901.8622
2005-07-25 13:45:00,48.12,48.24,48.11,48.23,267908.1457785902,31.3333,31.4114,31.3268,31.4049,267908.1458
2005-07-25 13:50:00,48.23,48.3,48.14,48.24,142579.68696446932,31.4049,31.4505,31.3463,31.4114,142579.687
2005-07-25 13:55:00,48.24,48.32,48.23,48.27,115960.24220267335,31.4114,31.4635,31.4049,31.431,115960.2422
2005-07-25 14:00:00,48.29,48.35,48.26,48.34,226208.1572032446,31.444,31.483,31.4244,31.4765,226208.1572
2005-07-25 14:05:00,48.35,48.39,48.25,48.28,218096.6525762596,31.483,31.5091,31.4179,31.4375,218096.6526
2005-07-25 14:10:00,48.26,48.28,48.23,48.24,149662.97269507597,31.4244,31.4375,31.4049,31.4114,149662.9727
2005-07-25 14:15:00,48.24,48.32,48.23,48.29,109790.92882440306,31.4114,31.4635,31.4049,31.444,109790.9288
2005-07-25 14:20:00,48.29,48.33,48.27,48.27,82828.74443048098,31.444,31.47,31.431,31.431,82828.7444
2005-07-25 14:25:00,48.27,48.28,48.21,48.25,256140.7517422598,31.431,31.4375,31.3919,31.4179,256140.7517
2005-07-25 14:30:00,48.24,48.26,48.19,48.21,114360.79058608475,31.4114,31.4244,31.3789,31.3919,114360.7906
2005-07-25 14:35:00,48.21,48.21,48.12,48.14,124871.4726379527,31.3919,31.3919,31.3333,31.3463,124871.4726
2005-07-25 14:40:00,48.13,48.24,48.13,48.24,130241.0602079287,31.3398,31.4114,31.3398,31.4114,130241.0602
2005-07-25 14:45:00,48.22,48.23,48.19,48.19,44213.41254427053,31.3984,31.4049,31.3789,31.3789,44213.4125
2005-07-25 14:50:00,48.19,48.22,48.19,48.19,62607.106135039416,31.3789,31.3984,31.3789,31.3789,62607.1061
2005-07-25 14:55:00,48.19,48.22,48.1,48.12,140294.75608362848,31.3789,31.3984,31.3203,31.3333,140294.7561
2005-07-25 15:00:00,48.12,48.12,48.06,48.06,116417.22837884154,31.3333,31.3333,31.2942,31.2942,116417.2284
2005-07-25 15:05:00,48.06,48.06,48.02,48.03,93339.4264823489,31.2942,31.2942,31.2682,31.2747,93339.4265
2005-07-25 15:10:00,48.03,48.03,47.97,47.98,89569.2905289615,31.2747,31.2747,31.2356,31.2421,89569.2905
2005-07-25 15:15:00,47.98,48.03,47.97,47.98,115960.24220267335,31.2421,31.2747,31.2356,31.2421,115960.2422
2005-07-25 15:20:00,47.97,47.98,47.95,47.95,193533.6456072204,31.2356,31.2421,31.2226,31.2226,193533.6456
2005-07-25 15:25:00,47.95,47.96,47.86,47.86,84085.45641494344,31.2226,31.2291,31.164,31.164,84085.4564
2005-07-25 15:30:00,47.86,47.86,47.78,47.84,214783.50279904035,31.164,31.164,31.1119,31.151,214783.5028
2005-07-25 15:35:00,47.84,47.93,47.83,47.85,129784.07403176054,31.151,31.2096,31.1445,31.1575,129784.074
2005-07-25 15:40:00,47.86,47.86,47.77,47.8,150576.94504741233,31.164,31.164,31.1054,31.1249,150576.945
2005-07-25 15:45:00,47.81,47.88,47.79,47.87,112304.352793328,31.1314,31.177,31.1184,31.1705,112304.3528
2005-07-25 15:50:00,47.87,47.92,47.83,47.89,140180.50953958643,31.1705,31.2031,31.1445,31.1835,140180.5095
2005-07-25 15:55:00,47.88,47.89,47.76,47.76,301496.6297269508,31.177,31.1835,31.0989,31.0989,301496.6297
2005-07-26 09:30:00,47.97,47.97,47.76,47.94,123043.52793328004,31.2356,31.2356,31.0989,31.2161,123043.5279
2005-07-26 09:35:00,47.94,47.94,47.76,47.77,77573.40340454702,31.2161,31.2161,31.0989,31.1054,77573.4034
2005-07-26 09:40:00,47.7,47.71,47.61,47.66,111161.88735290758,31.0598,31.0663,31.0012,31.0338,111161.8874
2005-07-26 09:45:00,47.68,47.7,47.66,47.68,50611.21901062493,31.0468,31.0598,31.0338,31.0468,50611.219
2005-07-26 09:50:00,47.68,47.72,47.68,47.68,84542.44259111163,31.0468,31.0728,31.0468,31.0468,84542.4426
2005-07-26 09:55:00,47.67,47.69,47.65,47.68,86256.14075174226,31.0403,31.0533,31.0272,31.0468,86256.1408
2005-07-26 10:00:00,47.68,47.69,47.56,47.58,149548.72615103394,31.0468,31.0533,30.9686,30.9817,149548.7262
2005-07-26 10:05:00,47.57,47.68,47.57,47.65,93567.919570433,30.9752,31.0468,30.9752,31.0272,93567.9196
2005-07-26 10:10:00,47.66,47.77,47.65,47.72,130583.79984005484,31.0338,31.1054,31.0272,31.0728,130583.7998
2005-07-26 10:15:00,47.71,47.84,47.7,47.84,50039.98629041472,31.0663,31.151,31.0598,31.151,50039.9863
2005-07-26 10:20:00,47.83,47.86,47.8,47.8,65349.02319204845,31.1445,31.164,31.1249,31.1249,65349.0232
2005-07-26 10:25:00,47.83,47.88,47.8,47.82,70832.8573060665,31.1445,31.177,31.1249,31.1379,70832.8573
2005-07-26 10:30:00,47.83,47.83,47.77,47.77,34273.96321261282,31.1445,31.1445,31.1054,31.1054,34273.9632
2005-07-26 10:35:00,47.77,47.77,47.72,47.73,51867.9309950874,31.1054,31.1054,31.0728,31.0793,51867.931
2005-07-26 10:40:00,47.73,47.74,47.69,47.71,107962.98411973038,31.0793,31.0858,31.0533,31.0663,107962.9841
2005-07-26 10:45:00,47.71,47.71,47.66,47.7,55295.32731634868,31.0663,31.0663,31.0338,31.0598,55295.3273
2005-07-26 10:50:00,47.69,47.71,47.66,47.7,30275.334171141323,31.0533,31.0663,31.0338,31.0598,30275.3342
2005-07-26 10:55:00,47.69,47.73,47.66,47.71,48212.04158574203,31.0533,31.0793,31.0338,31.0663,48212.0416
2005-07-26 11:00:00,47.7,47.73,47.7,47.7,31303.553067519708,31.0598,31.0793,31.0598,31.0598,31303.5531
2005-07-26 11:05:00,47.7,47.72,47.7,47.7,43299.4401919342,31.0598,31.0728,31.0598,31.0598,43299.4402
2005-07-26 11:10:00,47.7,47.7,47.65,47.66,39643.55078258883,31.0598,31.0598,31.0272,31.0338,39643.5508
2005-07-26 11:15:00,47.65,47.66,47.61,47.63,21478.35027990404,31.0272,31.0338,31.0012,31.0142,21478.3503
2005-07-26 11:20:00,47.63,47.66,47.61,47.63,50039.98629041472,31.0142,31.0338,31.0012,31.0142,50039.9863
2005-07-26 11:25:00,47.63,47.65,47.61,47.64,37472.866445790016,31.0142,31.0272,31.0012,31.0207,37472.8664
2005-07-26 11:30:00,47.65,47.65,47.61,47.62,34388.20975665486,31.0272,31.0272,31.0012,31.0077,34388.2098
2005-07-26 11:35:00,47.61,47.63,47.59,47.59,77573.40340454702,31.0012,31.0142,30.9882,30.9882,77573.4034
2005-07-26 11:40:00,47.59,47.62,47.59,47.6,44327.65908831258,30.9882,31.0077,30.9882,30.9947,44327.6591
2005-07-26 11:45:00,47.62,47.66,47.62,47.64,28218.89637838456,31.0077,31.0338,31.0077,31.0207,28218.8964
2005-07-26 11:50:00,47.64,47.67,47.61,47.61,30503.82725922541,31.0207,31.0403,31.0012,31.0012,30503.8273
2005-07-26 11:55:00,47.61,47.63,47.57,47.63,30732.32034730949,31.0012,31.0142,30.9752,31.0142,30732.3203
2005-07-26 12:00:00,47.63,47.64,47.58,47.58,21821.08991203016,31.0142,31.0207,30.9817,30.9817,21821.0899
2005-07-26 12:05:00,47.58,47.6,47.56,47.58,25362.732777333487,30.9817,30.9947,30.9686,30.9817,25362.7328
2005-07-26 12:10:00,47.59,47.59,47.52,47.57,17251.228150348452,30.9882,30.9882,30.9426,30.9752,17251.2282
2005-07-26 12:15:00,47.56,47.59,47.54,47.58,66491.48863246887,30.9686,30.9882,30.9556,30.9817,66491.4886
2005-07-26 12:20:00,47.58,47.59,47.56,47.57,56437.79275676911,30.9817,30.9882,30.9686,30.9752,56437.7928
2005-07-26 12:25:00,47.57,47.58,47.49,47.5,62378.61304695533,30.9752,30.9817,30.9231,30.9296,62378.613
2005-07-26 12:30:00,47.52,47.55,47.51,47.55,20450.131383525648,30.9426,30.9621,30.9361,30.9621,20450.1314
2005-07-26 12:35:00,47.55,47.55,47.52,47.52,37815.60607791614,30.9621,30.9621,30.9426,30.9426,37815.6061
2005-07-26 12:40:00,47.53,47.54,47.52,47.52,27419.170570090257,30.9491,30.9556,30.9426,30.9426,27419.1706
2005-07-26 12:45:00,47.53,47.59,47.53,47.56,22620.81572032446,30.9491,30.9882,30.9491,30.9686,22620.8157
2005-07-26 12:50:00,47.56,47.6,47.56,47.59,18736.433222895008,30.9686,30.9947,30.9686,30.9882,18736.4332
2005-07-26 12:55:00,47.6,47.63,47.6,47.63,19764.6521192734,30.9947,31.0142,30.9947,31.0142,19764.6521
2005-07-26 13:00:00,47.63,47.63,47.57,47.61,38729.57843025248,31.0142,31.0142,30.9752,31.0012,38729.5784
2005-07-26 13:05:00,47.6,47.62,47.58,47.61,26048.212041585743,30.9947,31.0077,30.9817,31.0012,26048.212
2005-07-26 13:10:00,47.6,47.62,47.56,47.61,23877.52770478693,30.9947,31.0077,30.9686,31.0012,23877.5277
2005-07-26 13:15:00,47.61,47.62,47.6,47.61,19421.912487147263,31.0012,31.0077,30.9947,31.0012,19421.9125
2005-07-26 13:20:00,47.62,47.63,47.59,47.61,52210.67062721353,31.0077,31.0142,30.9882,31.0012,52210.6706
2005-07-26 13:25:00,47.6,47.62,47.57,47.57,19079.172855021137,30.9947,31.0077,30.9752,30.9752,19079.1729
2005-07-26 13:30:00,47.57,47.57,47.53,47.55,24677.25351308123,30.9752,30.9752,30.9491,30.9621,24677.2535
2005-07-26 13:35:00,47.55,47.57,47.55,47.57,19536.159031189305,30.9621,30.9752,30.9621,30.9752,19536.159
2005-07-26 13:40:00,47.56,47.63,47.56,47.63,70604.36421798241,30.9686,31.0142,30.9686,31.0142,70604.3642
2005-07-26 13:45:00,47.63,47.67,47.63,47.64,76545.18450816863,31.0142,31.0403,31.0142,31.0207,76545.1845
2005-07-26 13:50:00,47.64,47.7,47.64,47.7,107049.01176739404,31.0207,31.0598,31.0207,31.0598,107049.0118
2005-07-26 13:55:00,47.7,47.74,47.68,47.72,86141.89420770021,31.0598,31.0858,31.0468,31.0728,86141.8942
2005-07-26 14:00:00,47.71,47.76,47.71,47.76,48440.534673826114,31.0663,31.0989,31.0663,31.0989,48440.5347
2005-07-26 14:05:00,47.77,47.88,47.76,47.85,135724.89432194678,31.1054,31.177,31.0989,31.1575,135724.8943
2005-07-26 14:10:00,47.85,47.86,47.79,47.8,52667.6568033817,31.1575,31.164,31.1184,31.1249,52667.6568
2005-07-26 14:15:00,47.81,47.84,47.81,47.83,81914.77207814464,31.1314,31.151,31.1314,31.1445,81914.7721
2005-07-26 14:20:00,47.82,47.85,47.82,47.82,70375.87112989833,31.1379,31.1575,31.1379,31.1379,70375.8711
2005-07-26 14:25:00,47.82,47.83,47.77,47.79,35187.93556494916,31.1379,31.1445,31.1054,31.1184,35187.9356
2005-07-26 14:30:00,47.79,47.81,47.77,47.77,90483.26288129784,31.1184,31.1314,31.1054,31.1054,90483.2629
2005-07-26 14:35:00,47.77,47.77,47.7,47.72,86598.8803838684,31.1054,31.1054,31.0598,31.0728,86598.8804
2005-07-26 14:40:00,47.71,47.72,47.67,47.67,64777.79047183823,31.0663,31.0728,31.0403,31.0403,64777.7905
2005-07-26 14:45:00,47.66,47.7,47.66,47.7,62264.36650291329,31.0338,31.0598,31.0338,31.0598,62264.3665
2005-07-26 14:50:00,47.7,47.75,47.68,47.69,42613.96092768194,31.0598,31.0924,31.0468,31.0533,42613.9609
2005-07-26 14:55:00,47.68,47.68,47.63,47.65,69918.88495373016,31.0468,31.0468,31.0142,31.0272,69918.885
2005-07-26 15:00:00,47.64,47.64,47.56,47.62,58494.23054952588,31.0207,31.0207,30.9686,31.0077,58494.2305
2005-07-26 15:05:00,47.63,47.64,47.59,47.59,45927.11070490118,31.0142,31.0207,30.9882,30.9882,45927.1107
2005-07-26 15:10:00,47.59,47.59,47.56,47.59,88426.82508854107,30.9882,30.9882,30.9686,30.9882,88426.8251
2005-07-26 15:15:00,47.6,47.62,47.57,47.58,41128.75585513538,30.9947,31.0077,30.9752,30.9817,41128.7559
2005-07-26 15:20:00,47.58,47.65,47.58,47.64,37244.37335770593,30.9817,31.0272,30.9817,31.0207,37244.3734
2005-07-26 15:25:00,47.64,47.65,47.56,47.59,56780.53238889523,31.0207,31.0272,30.9686,30.9882,56780.5324
2005-07-26 15:30:00,47.61,47.63,47.56,47.56,103164.6292699646,31.0012,31.0142,30.9686,30.9686,103164.6293
2005-07-26 15:35:00,47.56,47.66,47.56,47.64,92653.94721809664,30.9686,31.0338,30.9686,31.0207,92653.9472
2005-07-26 15:40:00,47.63,47.63,47.53,47.55,112418.59933737003,31.0142,31.0142,30.9491,30.9621,112418.5993
2005-07-26 15:45:00,47.56,47.56,47.43,47.44,187821.31840511825,30.9686,30.9686,30.884,30.8905,187821.3184
2005-07-26 15:50:00,47.43,47.49,47.4,47.45,161544.6132754484,30.884,30.9231,30.8645,30.897,161544.6133
2005-07-26 15:55:00,47.46,47.49,47.46,47.49,105106.8205186793,30.9035,30.9231,30.9035,30.9231,105106.8205
2005-07-27 09:30:00,47.5,47.65,47.35,47.64,95852.85045127384,30.9296,31.0272,30.8319,31.0207,95852.8505
2005-07-27 09:35:00,47.65,47.75,47.64,47.75,98709.01405232491,31.0272,31.0924,31.0207,31.0924,98709.0141
2005-07-27 09:40:00,47.75,47.75,47.7,47.73,219010.6249285959,31.0924,31.0924,31.0598,31.0793,219010.6249
2005-07-27 09:45:00,47.72,47.73,47.67,47.7,135267.90814577858,31.0728,31.0793,31.0403,31.0598,135267.9081
2005-07-27 09:50:00,47.7,47.71,47.64,47.64,52781.903347423744,31.0598,31.0663,31.0207,31.0207,52781.9033
2005-07-27 09:55:00,47.63,47.69,47.62,47.67,53924.36878784417,31.0142,31.0533,31.0077,31.0403,53924.3688
2005-07-27 10:00:00,47.68,47.7,47.62,47.63,68662.17296926767,31.0468,31.0598,31.0077,31.0142,68662.173
2005-07-27 10:05:00,47.63,47.76,47.62,47.71,88426.82508854107,31.0142,31.0989,31.0077,31.0663,88426.8251
2005-07-27 10:10:00,47.72,47.74,47.67,47.67,114360.79058608475,31.0728,31.0858,31.0403,31.0403,114360.7906
2005-07-27 10:15:00,47.67,47.69,47.66,47.67,49011.76739403633,31.0403,31.0533,31.0338,31.0403,49011.7674
2005-07-27 10:20:00,47.67,47.73,47.64,47.73,104192.84816634296,31.0403,31.0793,31.0207,31.0793,104192.8482
2005-07-27 10:25:00,47.73,47.76,47.72,47.72,94139.1522906432,31.0793,31.0989,31.0728,31.0728,94139.1523
2005-07-27 10:30:00,47.72,47.73,47.66,47.7,185079.4013481092,31.0728,31.0793,31.0338,31.0598,185079.4013
2005-07-27 10:35:00,47.7,47.73,47.69,47.71,95967.0969953159,31.0598,31.0793,31.0533,31.0663,95967.097
2005-07-27 10:40:00,47.7,47.73,47.7,47.72,73574.77436307551,31.0598,31.0793,31.0598,31.0728,73574.7744
2005-07-27 10:45:00,47.73,47.74,47.7,47.73,155718.03952930425,31.0793,31.0858,31.0598,31.0793,155718.0395
2005-07-27 10:50:00,47.73,47.73,47.7,47.7,83514.22369473324,31.0793,31.0793,31.0598,31.0598,83514.2237
2005-07-27 10:55:00,47.7,47.72,47.7,47.71,26505.19821775392,31.0598,31.0728,31.0598,31.0663,26505.1982
2005-07-27 11:00:00,47.71,47.75,47.7,47.72,55295.32731634868,31.0663,31.0924,31.0598,31.0728,55295.3273
2005-07-27 11:05:00,47.72,47.73,47.7,47.72,51296.698274877184,31.0728,31.0793,31.0598,31.0728,51296.6983
2005-07-27 11:10:00,47.72,47.73,47.68,47.7,111390.38044099166,31.0728,31.0793,31.0468,31.0598,111390.3804
2005-07-27 11:15:00,47.7,47.74,47.7,47.73,66834.228264595,31.0598,31.0858,31.0598,31.0793,66834.2283
2005-07-27 11:20:00,47.72,47.73,47.7,47.7,43756.426368102366,31.0728,31.0793,31.0598,31.0598,43756.4264
2005-07-27 11:25:00,47.7,47.71,47.66,47.68,31874.78578772992,31.0598,31.0663,31.0338,31.0468,31874.7858
2005-07-27 11:30:00,47.67,47.68,47.66,47.68,19878.898663315435,31.0403,31.0468,31.0338,31.0468,19878.8987
2005-07-27 11:35:00,47.67,47.68,47.66,47.68,22735.062264366505,31.0403,31.0468,31.0338,31.0468,22735.0623
2005-07-27 11:40:00,47.67,47.69,47.67,47.69,136753.11321832516,31.0403,31.0533,31.0403,31.0533,136753.1132
2005-07-27 11:45:00,47.69,47.7,47.67,47.7,77573.40340454702,31.0533,31.0598,31.0403,31.0598,77573.4034
2005-07-27 11:50:00,47.7,47.7,47.69,47.7,22620.81572032446,31.0598,31.0598,31.0533,31.0598,22620.8157
2005-07-27 11:55:00,47.7,47.7,47.69,47.7,34159.71666857078,31.0598,31.0598,31.0533,31.0598,34159.7167
2005-07-27 12:00:00,47.7,47.71,47.7,47.7,55752.31349251685,31.0598,31.0663,31.0598,31.0598,55752.3135
2005-07-27 12:05:00,47.71,47.72,47.7,47.71,49697.24665828859,31.0663,31.0728,31.0598,31.0663,49697.2467
2005-07-27 12:10:00,47.72,47.73,47.72,47.72,49240.260482120415,31.0728,31.0793,31.0728,31.0728,49240.2605
2005-07-27 12:15:00,47.71,47.73,47.71,47.72,124185.99337370045,31.0663,31.0793,31.0663,31.0728,124185.9934
2005-07-27 12:20:00,47.71,47.73,47.71,47.73,35187.93556494916,31.0663,31.0793,31.0663,31.0793,35187.9356
2005-07-27 12:25:00,47.73,47.73,47.71,47.72,27304.92402604821,31.0793,31.0793,31.0663,31.0728,27304.924
2005-07-27 12:30:00,47.72,47.73,47.71,47.73,21592.596823946074,31.0728,31.0793,31.0663,31.0793,21592.5968
2005-07-27 12:35:00,47.72,47.73,47.72,47.73,43185.19364789215,31.0728,31.0793,31.0728,31.0793,43185.1936
2005-07-27 12:40:00,47.72,47.74,47.72,47.72,54609.84805209642,31.0728,31.0858,31.0728,31.0728,54609.8481
2005-07-27 12:45:00,47.73,47.74,47.72,47.73,25933.9654975437,31.0793,31.0858,31.0728,31.0793,25933.9655
2005-07-27 12:50:00,47.73,47.77,47.73,47.77,68090.94024905747,31.0793,31.1054,31.0793,31.1054,68090.9402
2005-07-27 12:55:00,47.77,47.78,47.74,47.74,51410.944818919226,31.1054,31.1119,31.0858,31.0858,51410.9448
2005-07-27 13:00:00,47.74,47.75,47.73,47.75,70033.13149777219,31.0858,31.0924,31.0793,31.0924,70033.1315
2005-07-27 13:05:00,47.74,47.76,47.73,47.74,38843.824974294526,31.0858,31.0989,31.0793,31.0858,38843.825
2005-07-27 13:10:00,47.74,47.76,47.73,47.75,18279.44704672684,31.0858,31.0989,31.0793,31.0924,18279.447
2005-07-27 13:15:00,47.75,47.75,47.73,47.74,92196.96104192849,31.0924,31.0924,31.0793,31.0858,92196.961
2005-07-27 13:20:00,47.73,47.77,47.73,47.76,71518.33657031874,31.0793,31.1054,31.0793,31.0989,71518.3366
2005-07-27 13:25:00,47.75,47.76,47.74,47.75,15766.023077801896,31.0924,31.0989,31.0858,31.0924,15766.0231
2005-07-27 13:30:00,47.75,47.77,47.74,47.74,58836.970181652,31.0924,31.1054,31.0858,31.0858,58836.9702
2005-07-27 13:35:00,47.75,47.77,47.74,47.77,138695.30446703988,31.0924,31.1054,31.0858,31.1054,138695.3045
2005-07-27 13:40:00,47.77,47.77,47.75,47.76,41243.00239917743,31.1054,31.1054,31.0924,31.0989,41243.0024
2005-07-27 13:45:00,47.75,47.75,47.72,47.73,31989.032331771963,31.0924,31.0924,31.0728,31.0793,31989.0323
2005-07-27 13:50:00,47.74,47.77,47.73,47.76,45127.38489660688,31.0858,31.1054,31.0793,31.0989,45127.3849
2005-07-27 13:55:00,47.76,47.77,47.76,47.76,26505.19821775392,31.0989,31.1054,31.0989,31.0989,26505.1982
2005-07-27 14:00:00,47.77,47.77,47.74,47.76,44327.65908831258,31.1054,31.1054,31.0858,31.0989,44327.6591
2005-07-27 14:05:00,47.76,47.77,47.73,47.74,66262.99554438479,31.0989,31.1054,31.0793,31.0858,66262.9955
2005-07-27 14:10:00,47.73,47.76,47.71,47.75,35644.92174111733,31.0793,31.0989,31.0663,31.0924,35644.9217
2005-07-27 14:15:00,47.73,47.75,47.73,47.75,25705.472409459613,31.0793,31.0924,31.0793,31.0924,25705.4724
2005-07-27 14:20:00,47.77,47.81,47.75,47.8,98937.507140409,31.1054,31.1314,31.0924,31.1249,98937.5071
2005-07-27 14:25:00,47.81,47.84,47.79,47.84,49925.739746372674,31.1314,31.151,31.1184,31.151,49925.7397
2005-07-27 14:30:00,47.82,47.84,47.82,47.84,92882.44030618074,31.1379,31.151,31.1379,31.151,92882.4403
2005-07-27 14:35:00,47.83,47.88,47.82,47.86,82257.51171027076,31.1445,31.177,31.1379,31.164,82257.5117
2005-07-27 14:40:00,47.86,47.91,47.86,47.88,410487.8327430596,31.164,31.1965,31.164,31.177,410487.8327
2005-07-27 14:45:00,47.87,47.89,47.87,47.89,56323.546212727066,31.1705,31.1835,31.1705,31.1835,56323.5462
2005-07-27 14:50:00,47.89,47.91,47.88,47.91,126470.9242545413,31.1835,31.1965,31.177,31.1965,126470.9243
2005-07-27 14:55:00,47.91,47.96,47.91,47.93,105221.06706272135,31.1965,31.2291,31.1965,31.2096,105221.0671
2005-07-27 15:00:00,47.93,47.94,47.9,47.9,64206.55775162802,31.2096,31.2161,31.19,31.19,64206.5578
2005-07-27 15:05:00,47.9,47.94,47.9,47.93,89912.03016108763,31.19,31.2161,31.19,31.2096,89912.0302
2005-07-27 15:10:00,47.96,48.04,47.95,48.04,153204.6155603793,31.2291,31.2812,31.2226,31.2812,153204.6156
2005-07-27 15:15:00,48.03,48.06,48.01,48.06,218325.14566434367,31.2747,31.2942,31.2617,31.2942,218325.1457
2005-07-27 15:20:00,48.05,48.05,48.0,48.01,48326.28812978407,31.2877,31.2877,31.2551,31.2617,48326.2881
2005-07-27 15:25:00,48.02,48.08,48.01,48.06,70604.36421798241,31.2682,31.3072,31.2617,31.2942,70604.3642
2005-07-27 15:30:00,48.07,48.08,48.05,48.08,111961.61316120188,31.3007,31.3072,31.2877,31.3072,111961.6132
2005-07-27 15:35:00,48.07,48.16,48.07,48.15,327544.8417685365,31.3007,31.3593,31.3007,31.3528,327544.8418
2005-07-27 15:40:00,48.14,48.15,48.12,48.12,164058.03724437335,31.3463,31.3528,31.3333,31.3333,164058.0372
2005-07-27 15:45:00,48.13,48.15,48.11,48.14,199017.47972123843,31.3398,31.3528,31.3268,31.3463,199017.4797
2005-07-27 15:50:00,48.15,48.15,48.12,48.13,132411.74454472752,31.3528,31.3528,31.3333,31.3398,132411.7445
2005-07-27 15:55:00,48.12,48.14,48.1,48.12,241288.70101679425,31.3333,31.3463,31.3203,31.3333,241288.701
2005-07-28 09:30:00,48.32,48.33,48.26,48.27,126699.41734262538,31.4635,31.47,31.4244,31.431,126699.4173
2005-07-28 09:35:00,48.27,48.31,48.24,48.31,50725.465554666975,31.431,31.457,31.4114,31.457,50725.4656
2005-07-28 09:40:00,48.31,48.33,48.23,48.33,58951.21672569405,31.457,31.47,31.4049,31.47,58951.2167
2005-07-28 09:45:00,48.33,48.34,48.27,48.3,153318.86210442134,31.47,31.4765,31.431,31.4505,153318.8621
2005-07-28 09:50:00,48.29,48.34,48.29,48.33,100536.9587569976,31.444,31.4765,31.444,31.47,100536.9588
2005-07-28 09:55:00,48.33,48.34,48.32,48.32,53924.36878784417,31.47,31.4765,31.4635,31.4635,53924.3688
2005-07-28 10:00:00,48.32,48.33,48.32,48.32,98594.76750828288,31.4635,31.47,31.4635,31.4635,98594.7675
2005-07-28 10:05:00,48.32,48.32,48.25,48.25,47183.822689363646,31.4635,31.4635,31.4179,31.4179,47183.8227
2005-07-28 10:10:00,48.25,48.25,48.23,48.25,46841.08305723752,31.4179,31.4179,31.4049,31.4179,46841.0831
2005-07-28 10:15:00,48.25,48.25,48.24,48.25,36673.14063749572,31.4179,31.4179,31.4114,31.4179,36673.1406
2005-07-28 10:20:00,48.25,48.25,48.19,48.21,58037.24437335771,31.4179,31.4179,31.3789,31.3919,58037.2444
2005-07-28 10:25:00,48.19,48.24,48.19,48.23,21821.08991203016,31.3789,31.4114,31.3789,31.4049,21821.0899
2005-07-28 10:30:00,48.23,48.24,48.17,48.19,54495.60150805438,31.4049,31.4114,31.3658,31.3789,54495.6015
2005-07-28 10:35:00,48.18,48.27,48.18,48.26,27419.170570090257,31.3724,31.431,31.3724,31.4244,27419.1706
2005-07-28 10:40:00,48.27,48.33,48.26,48.32,47869.301953615904,31.431,31.47,31.4244,31.4635,47869.302
2005-07-28 10:45:00,48.31,48.31,48.22,48.22,43413.68673597624,31.457,31.457,31.3984,31.3984,43413.6867
2005-07-28 10:50:00,48.22,48.26,48.22,48.26,48669.027761910205,31.3984,31.4244,31.3984,31.4244,48669.0278
2005-07-28 10:55:00,48.26,48.27,48.26,48.27,53010.39643550783,31.4244,31.431,31.4244,31.431,53010.3964
2005-07-28 11:00:00,48.27,48.32,48.26,48.27,53924.36878784417,31.431,31.4635,31.4244,31.431,53924.3688
2005-07-28 11:05:00,48.27,48.28,48.23,48.26,72089.56929052896,31.431,31.4375,31.4049,31.4244,72089.5693
2005-07-28 11:10:00,48.26,48.26,48.21,48.21,52896.149891465786,31.4244,31.4244,31.3919,31.3919,52896.1499
2005-07-28 11:15:00,48.22,48.27,48.2,48.23,28675.882554552725,31.3984,31.431,31.3854,31.4049,28675.8826
2005-07-28 11:20:00,48.23,48.25,48.22,48.23,43070.94710385011,31.4049,31.4179,31.3984,31.4049,43070.9471
2005-07-28 11:25:00,48.22,48.26,48.21,48.25,56437.79275676911,31.3984,31.4244,31.3919,31.4179,56437.7928
2005-07-28 11:30:00,48.25,48.26,48.23,48.25,16451.502342054155,31.4179,31.4244,31.4049,31.4179,16451.5023
2005-07-28 11:35:00,48.25,48.27,48.24,48.26,47983.54849765795,31.4179,31.431,31.4114,31.4244,47983.5485
2005-07-28 11:40:00,48.26,48.33,48.26,48.33,66605.7351765109,31.4244,31.47,31.4244,31.47,66605.7352
2005-07-28 11:45:00,48.33,48.34,48.3,48.34,41243.00239917743,31.47,31.4765,31.4505,31.4765,41243.0024
2005-07-28 11:50:00,48.35,48.35,48.32,48.33,23077.80189649263,31.483,31.483,31.4635,31.47,23077.8019
2005-07-28 11:55:00,48.34,48.39,48.32,48.36,46955.32960127956,31.4765,31.5091,31.4635,31.4896,46955.3296
2005-07-28 12:00:00,48.35,48.37,48.33,48.33,28561.636010510683,31.483,31.4961,31.47,31.47,28561.636
2005-07-28 12:05:00,48.34,48.34,48.32,48.32,68319.43333714156,31.4765,31.4765,31.4635,31.4635,68319.4333
2005-07-28 12:10:00,48.33,48.33,48.32,48.33,36673.14063749572,31.47,31.47,31.4635,31.47,36673.1406
2005-07-28 12:15:00,48.33,48.35,48.33,48.34,30161.08762709928,31.47,31.483,31.47,31.4765,30161.0876
2005-07-28 12:20:00,48.34,48.34,48.33,48.33,28218.89637838456,31.4765,31.4765,31.47,31.47,28218.8964
2005-07-28 12:25:00,48.34,48.34,48.33,48.33,22620.81572032446,31.4765,31.4765,31.47,31.47,22620.8157
2005-07-28 12:30:00,48.33,48.34,48.32,48.33,94710.38501085342,31.47,31.4765,31.4635,31.47,94710.385
2005-07-28 12:35:00,48.33,48.33,48.3,48.3,14737.804181423511,31.47,31.47,31.4505,31.4505,14737.8042
2005-07-28 12:40:00,48.31,48.31,48.29,48.29,82942.99097452303,31.457,31.457,31.444,31.444,82942.991
2005-07-28 12:45:00,48.28,48.3,48.27,48.29,32560.265051982176,31.4375,31.4505,31.431,31.444,32560.2651
2005-07-28 12:50:00,48.3,48.31,48.28,48.3,18393.69359076888,31.4505,31.457,31.4375,31.4505,18393.6936
2005-07-28 12:55:00,48.3,48.31,48.28,48.29,28333.1429224266,31.4505,31.457,31.4375,31.444,28333.1429
2005-07-28 13:00:00,48.29,48.3,48.26,48.3,23534.7880726608,31.444,31.4505,31.4244,31.4505,23534.7881
2005-07-28 13:05:00,48.3,48.31,48.28,48.3,18165.200502684795,31.4505,31.457,31.4375,31.4505,18165.2005
2005-07-28 13:10:00,48.31,48.33,48.3,48.32,25819.71895350166,31.457,31.47,31.4505,31.4635,25819.719
2005-07-28 13:15:00,48.32,48.32,48.3,48.3,27647.66365817434,31.4635,31.4635,31.4505,31.4505,27647.6637
2005-07-28 13:20:00,48.3,48.32,48.3,48.32,15194.790357591684,31.4505,31.4635,31.4505,31.4635,15194.7904
2005-07-28 13:25:00,48.32,48.35,48.31,48.34,41928.48166342968,31.4635,31.483,31.457,31.4765,41928.4817
2005-07-28 13:30:00,48.34,48.38,48.33,48.33,35416.42865303325,31.4765,31.5026,31.47,31.47,35416.4287
2005-07-28 13:35:00,48.33,48.42,48.33,48.42,63292.58539929168,31.47,31.5286,31.47,31.5286,63292.5854
2005-07-28 13:40:00,48.4,48.47,48.39,48.45,70033.13149777219,31.5156,31.5612,31.5091,31.5482,70033.1315
2005-07-28 13:45:00,48.45,48.45,48.4,48.4,30275.334171141323,31.5482,31.5482,31.5156,31.5156,30275.3342
2005-07-28 13:50:00,48.4,48.41,48.38,48.38,27647.66365817434,31.5156,31.5221,31.5026,31.5026,27647.6637
2005-07-28 13:55:00,48.39,48.39,48.35,48.36,24563.006969039187,31.5091,31.5091,31.483,31.4896,24563.007
2005-07-28 14:00:00,48.36,48.37,48.31,48.31,48326.28812978407,31.4896,31.4961,31.457,31.457,48326.2881
2005-07-28 14:05:00,48.31,48.33,48.31,48.33,36787.38718153776,31.457,31.47,31.457,31.47,36787.3872
2005-07-28 14:10:00,48.33,48.39,48.33,48.37,62949.84576716554,31.47,31.5091,31.47,31.4961,62949.8458
2005-07-28 14:15:00,48.37,48.38,48.35,48.37,106820.51867930996,31.4961,31.5026,31.483,31.4961,106820.5187
2005-07-28 14:20:00,48.37,48.37,48.36,48.37,45013.138352564834,31.4961,31.4961,31.4896,31.4961,45013.1384
2005-07-28 14:25:00,48.37,48.38,48.36,48.38,42499.7143836399,31.4961,31.5026,31.4896,31.5026,42499.7144
2005-07-28 14:30:00,48.37,48.4,48.36,48.4,67062.72135267909,31.4961,31.5156,31.4896,31.5156,67062.7214
2005-07-28 14:35:00,48.4,48.41,48.37,48.38,100993.94493316577,31.5156,31.5221,31.4961,31.5026,100993.9449
2005-07-28 14:40:00,48.38,48.39,48.37,48.38,57922.99782931567,31.5026,31.5091,31.4961,31.5026,57922.9978
2005-07-28 14:45:00,48.38,48.41,48.38,48.4,29132.868730720897,31.5026,31.5221,31.5026,31.5156,29132.8687
2005-07-28 14:50:00,48.4,48.46,48.4,48.45,131497.7721923912,31.5156,31.5547,31.5156,31.5482,131497.7722
2005-07-28 14:55:00,48.44,48.47,48.44,48.47,31874.78578772992,31.5417,31.5612,31.5417,31.5612,31874.7858
2005-07-28 15:00:00,48.47,48.48,48.45,48.47,48326.28812978407,31.5612,31.5677,31.5482,31.5612,48326.2881
2005-07-28 15:05:00,48.46,48.47,48.42,48.43,33359.99086027648,31.5547,31.5612,31.5286,31.5351,33359.9909
2005-07-28 15:10:00,48.43,48.45,48.42,48.44,32331.771963898093,31.5351,31.5482,31.5286,31.5417,32331.772
2005-07-28 15:15:00,48.43,48.48,48.42,48.47,44099.16600022849,31.5351,31.5677,31.5286,31.5612,44099.166
2005-07-28 15:20:00,48.47,48.49,48.47,48.49,140409.0026276705,31.5612,31.5742,31.5612,31.5742,140409.0026
2005-07-28 15:25:00,48.49,48.52,48.47,48.52,69004.91260139381,31.5742,31.5937,31.5612,31.5937,69004.9126
2005-07-28 15:30:00,48.52,48.53,48.48,48.52,59750.942533988346,31.5937,31.6003,31.5677,31.5937,59750.9425
2005-07-28 15:35:00,48.51,48.53,48.48,48.49,75516.96561179025,31.5872,31.6003,31.5677,31.5742,75516.9656
2005-07-28 15:40:00,48.49,48.52,48.45,48.52,112075.85970524391,31.5742,31.5937,31.5482,31.5937,112075.8597
2005-07-28 15:45:00,48.51,48.57,48.51,48.55,104307.09471038502,31.5872,31.6263,31.5872,31.6133,104307.0947
2005-07-28 15:50:00,48.55,48.57,48.52,48.56,136067.6339540729,31.6133,31.6263,31.5937,31.6198,136067.634
2005-07-28 15:55:00,48.56,48.63,48.56,48.58,293499.3716440078,31.6198,31.6654,31.6198,31.6328,293499.3716
2005-07-29 09:30:00,48.54,48.55,48.5,48.54,79058.60847709357,31.6068,31.6133,31.5807,31.6068,79058.6085
2005-07-29 09:35:00,48.53,48.56,48.53,48.55,105221.06706272135,31.6003,31.6198,31.6003,31.6133,105221.0671
2005-07-29 09:40:00,48.56,48.58,48.49,48.49,121444.07631669144,31.6198,31.6328,31.5742,31.5742,121444.0763
2005-07-29 09:45:00,48.49,48.54,48.47,48.5,101679.42419741803,31.5742,31.6068,31.5612,31.5807,101679.4242
2005-07-29 09:50:00,48.49,48.54,48.47,48.52,73917.51399520165,31.5742,31.6068,31.5612,31.5937,73917.514
2005-07-29 09:55:00,48.53,48.68,48.52,48.67,93910.65920255912,31.6003,31.6979,31.5937,31.6914,93910.6592
2005-07-29 10:00:00,48.66,48.68,48.62,48.64,82143.26516622872,31.6849,31.6979,31.6589,31.6719,82143.2652
2005-07-29 10:05:00,48.64,48.68,48.64,48.67,88655.31817662517,31.6719,31.6979,31.6719,31.6914,88655.3182
2005-07-29 10:10:00,48.67,48.67,48.63,48.64,45241.63144064892,31.6914,31.6914,31.6654,31.6719,45241.6314
2005-07-29 10:15:00,48.62,48.62,48.52,48.52,100422.71221295556,31.6589,31.6589,31.5937,31.5937,100422.7122
2005-07-29 10:20:00,48.52,48.61,48.52,48.6,48897.52084999429,31.5937,31.6523,31.5937,31.6458,48897.5208
2005-07-29 10:25:00,48.6,48.62,48.57,48.58,93225.17993830689,31.6458,31.6589,31.6263,31.6328,93225.1799
2005-07-29 10:30:00,48.58,48.59,48.53,48.56,52667.6568033817,31.6328,31.6393,31.6003,31.6198,52667.6568
2005-07-29 10:35:00,48.56,48.61,48.56,48.57,47755.05540957386,31.6198,31.6523,31.6198,31.6263,47755.0554
2005-07-29 10:40:00,48.57,48.57,48.49,48.54,82371.75825431281,31.6263,31.6263,31.5742,31.6068,82371.7583
2005-07-29 10:45:00,48.53,48.55,48.5,48.5,104764.0808865532,31.6003,31.6133,31.5807,31.5807,104764.0809
2005-07-29 10:50:00,48.49,48.49,48.42,48.43,44784.64526448075,31.5742,31.5742,31.5286,31.5351,44784.6453
2005-07-29 10:55:00,48.43,48.44,48.38,48.38,25476.97932137553,31.5351,31.5417,31.5026,31.5026,25476.9793
2005-07-29 11:00:00,48.4,48.41,48.37,48.37,56894.77893293728,31.5156,31.5221,31.4961,31.4961,56894.7789
2005-07-29 11:05:00,48.37,48.38,48.33,48.34,80886.55318176626,31.4961,31.5026,31.47,31.4765,80886.5532
2005-07-29 11:10:00,48.33,48.33,48.24,48.26,144521.87821318404,31.47,31.47,31.4114,31.4244,144521.8782
2005-07-29 11:15:00,48.26,48.37,48.26,48.36,123843.25374157431,31.4244,31.4961,31.4244,31.4896,123843.2537
2005-07-29 11:20:00,48.36,48.37,48.31,48.31,53581.62915571804,31.4896,31.4961,31.457,31.457,53581.6292
2005-07-29 11:25:00,48.32,48.32,48.25,48.25,59979.43562207244,31.4635,31.4635,31.4179,31.4179,59979.4356
2005-07-29 11:30:00,48.25,48.25,48.21,48.25,72889.29509882326,31.4179,31.4179,31.3919,31.4179,72889.2951
2005-07-29 11:35:00,48.24,48.32,48.24,48.29,88883.81126470925,31.4114,31.4635,31.4114,31.444,88883.8113
2005-07-29 11:40:00,48.29,48.32,48.27,48.28,43413.68673597624,31.444,31.4635,31.431,31.4375,43413.6867
2005-07-29 11:45:00,48.28,48.29,48.25,48.26,34502.456300696904,31.4375,31.444,31.4179,31.4244,34502.4563
2005-07-29 11:50:00,48.27,48.32,48.27,48.27,42842.45401576602,31.431,31.4635,31.431,31.431,42842.454
2005-07-29 11:55:00,48.27,48.32,48.26,48.27,39300.8111504627,31.431,31.4635,31.4244,31.431,39300.8112
2005-07-29 12:00:00,48.28,48.3,48.27,48.27,19307.66594310522,31.4375,31.4505,31.431,31.431,19307.6659
2005-07-29 12:05:00,48.29,48.3,48.27,48.3,25134.2396892494,31.444,31.4505,31.431,31.4505,25134.2397
2005-07-29 12:10:00,48.3,48.32,48.26,48.32,70947.10385010854,31.4505,31.4635,31.4244,31.4635,70947.1039
2005-07-29 12:15:00,48.32,48.32,48.29,48.31,63406.83194333372,31.4635,31.4635,31.444,31.457,63406.8319
2005-07-29 12:20:00,48.32,48.32,48.27,48.28,19764.6521192734,31.4635,31.4635,31.431,31.4375,19764.6521
2005-07-29 12:25:00,48.28,48.3,48.27,48.28,65691.76282417457,31.4375,31.4505,31.431,31.4375,65691.7628
2005-07-29 12:30:00,48.27,48.36,48.26,48.33,54267.1084199703,31.431,31.4896,31.4244,31.47,54267.1084
2005-07-29 12:35:00,48.33,48.35,48.32,48.34,16337.255798012113,31.47,31.483,31.4635,31.4765,16337.2558
2005-07-29 12:40:00,48.35,48.42,48.35,48.4,57123.27202102137,31.483,31.5286,31.483,31.5156,57123.272
2005-07-29 12:45:00,48.4,48.43,48.36,48.37,36558.89409345367,31.5156,31.5351,31.4896,31.4961,36558.8941
2005-07-29 12:50:00,48.37,48.39,48.36,48.39,23534.7880726608,31.4961,31.5091,31.4896,31.5091,23534.7881
2005-07-29 12:55:00,48.39,48.4,48.36,48.39,27533.4171141323,31.5091,31.5156,31.4896,31.5091,27533.4171
2005-07-29 13:00:00,48.39,48.4,48.38,48.39,11424.654404204271,31.5091,31.5156,31.5026,31.5091,11424.6544
2005-07-29 13:05:00,48.37,48.37,48.34,48.35,14052.324917171256,31.4961,31.4961,31.4765,31.483,14052.3249
2005-07-29 13:10:00,48.35,48.42,48.34,48.41,28790.129098594767,31.483,31.5286,31.4765,31.5221,28790.1291
2005-07-29 13:15:00,48.41,48.42,48.37,48.38,33588.48394836056,31.5221,31.5286,31.4961,31.5026,33588.4839
2005-07-29 13:20:00,48.39,48.4,48.38,48.38,11767.3940363304,31.5091,31.5156,31.5026,31.5026,11767.394
2005-07-29 13:25:00,48.38,48.39,48.35,48.36,33017.25122815035,31.5026,31.5091,31.483,31.4896,33017.2512
2005-07-29 13:30:00,48.36,48.37,48.32,48.35,28675.882554552725,31.4896,31.4961,31.4635,31.483,28675.8826
2005-07-29 13:35:00,48.35,48.39,48.35,48.39,65920.25591225865,31.483,31.5091,31.483,31.5091,65920.2559
2005-07-29 13:40:00,48.38,48.4,48.38,48.4,10967.668228036102,31.5026,31.5156,31.5026,31.5156,10967.6682
2005-07-29 13:45:00,48.4,48.44,48.4,48.42,19650.40557523135,31.5156,31.5417,31.5156,31.5286,19650.4056
2005-07-29 13:50:00,48.43,48.48,48.43,48.48,62378.61304695533,31.5351,31.5677,31.5351,31.5677,62378.613
2005-07-29 13:55:00,48.47,48.51,48.47,48.51,53467.382611676,31.5612,31.5872,31.5612,31.5872,53467.3826
2005-07-29 14:00:00,48.52,48.53,48.47,48.47,113104.0786016223,31.5937,31.6003,31.5612,31.5612,113104.0786
2005-07-29 14:05:00,48.47,48.57,48.47,48.57,87855.59236833086,31.5612,31.6263,31.5612,31.6263,87855.5924
2005-07-29 14:10:00,48.56,48.56,48.52,48.52,76202.4448760425,31.6198,31.6198,31.5937,31.5937,76202.4449
2005-07-29 14:15:00,48.51,48.54,48.5,48.52,32560.265051982176,31.5872,31.6068,31.5807,31.5937,32560.2651
2005-07-29 14:20:00,48.53,48.55,48.49,48.5,52553.41025933965,31.6003,31.6133,31.5742,31.5807,52553.4103
2005-07-29 14:25:00,48.5,48.5,48.45,48.45,48440.534673826114,31.5807,31.5807,31.5482,31.5482,48440.5347
2005-07-29 14:30:00,48.46,48.51,48.46,48.48,63178.33885524963,31.5547,31.5872,31.5547,31.5677,63178.3389
2005-07-29 14:35:00,48.48,48.48,48.47,48.47,16223.009253970067,31.5677,31.5677,31.5612,31.5612,16223.0093
2005-07-29 14:40:00,48.47,48.47,48.45,48.45,15537.529989717812,31.5612,31.5612,31.5482,31.5482,15537.53
2005-07-29 14:45:00,48.45,48.45,48.42,48.43,23420.54152861876,31.5482,31.5482,31.5286,31.5351,23420.5415
2005-07-29 14:50:00,48.44,48.46,48.43,48.46,13252.599108876955,31.5417,31.5547,31.5351,31.5547,13252.5991
2005-07-29 14:55:00,48.45,48.45,48.43,48.45,20564.37792756769,31.5482,31.5482,31.5351,31.5482,20564.3779
2005-07-29 15:00:00,48.45,48.47,48.4,48.4,39529.30423854679,31.5482,31.5612,31.5156,31.5156,39529.3042
2005-07-29 15:05:00,48.4,48.43,48.39,48.4,43642.17982406032,31.5156,31.5351,31.5091,31.5156,43642.1798
2005-07-29 15:10:00,48.4,48.4,48.35,48.35,35416.42865303325,31.5156,31.5156,31.483,31.483,35416.4287
2005-07-29 15:15:00,48.35,48.35,48.26,48.27,62835.5992231235,31.483,31.483,31.4244,31.431,62835.5992
2005-07-29 15:20:00,48.27,48.31,48.27,48.31,51410.944818919226,31.431,31.457,31.431,31.457,51410.9448
2005-07-29 15:25:00,48.31,48.31,48.24,48.24,43756.426368102366,31.457,31.457,31.4114,31.4114,43756.4264
2005-07-29 15:30:00,48.24,48.26,48.22,48.25,108991.20301610876,31.4114,31.4244,31.3984,31.4179,108991.203
2005-07-29 15:35:00,48.26,48.26,48.23,48.26,58037.24437335771,31.4244,31.4244,31.4049,31.4244,58037.2444
2005-07-29 15:40:00,48.26,48.26,48.25,48.25,76545.18450816863,31.4244,31.4244,31.4179,31.4179,76545.1845
2005-07-29 15:45:00,48.25,48.25,48.19,48.19,102136.4103735862,31.4179,31.4179,31.3789,31.3789,102136.4104
2005-07-29 15:50:00,48.19,48.21,48.17,48.18,103393.12235804868,31.3789,31.3919,31.3658,31.3724,103393.1224
2005-07-29 15:55:00,48.18,48.19,48.12,48.16,155375.2998971781,31.3724,31.3789,31.3333,31.3593,155375.2999
2005-08-01 09:30:00,48.14,48.27,48.06,48.27,94139.1522906432,31.3463,31.431,31.2942,31.431,94139.1523
2005-08-01 09:35:00,48.26,48.28,48.19,48.28,17822.460870558665,31.4244,31.4375,31.3789,31.4375,17822.4609
2005-08-01 09:40:00,48.29,48.3,48.19,48.19,42842.45401576602,31.444,31.4505,31.3789,31.3789,42842.454
2005-08-01 09:45:00,48.18,48.31,48.18,48.22,47983.54849765795,31.3724,31.457,31.3724,31.3984,47983.5485
2005-08-01 09:50:00,48.21,48.23,48.12,48.15,72889.29509882326,31.3919,31.4049,31.3333,31.3528,72889.2951
2005-08-01 09:55:00,48.19,48.19,48.07,48.08,67633.95407288929,31.3789,31.3789,31.3007,31.3072,67633.9541
2005-08-01 10:00:00,48.09,48.12,48.02,48.05,73003.54164286531,31.3138,31.3333,31.2682,31.2877,73003.5416
2005-08-01 10:05:00,48.06,48.09,48.05,48.05,46041.35724894322,31.2942,31.3138,31.2877,31.2877,46041.3572
2005-08-01 10:10:00,48.05,48.06,48.02,48.06,31989.032331771963,31.2877,31.2942,31.2682,31.2942,31989.0323
2005-08-01 10:15:00,48.06,48.1,48.04,48.08,99965.72603678738,31.2942,31.3203,31.2812,31.3072,99965.726
2005-08-01 10:20:00,48.07,48.11,48.05,48.06,59408.20290186222,31.3007,31.3268,31.2877,31.2942,59408.2029
2005-08-01 10:25:00,48.05,48.08,48.05,48.07,32674.511596024226,31.2877,31.3072,31.2877,31.3007,32674.5116
2005-08-01 10:30:00,48.08,48.1,48.04,48.1,78830.11538900949,31.3072,31.3203,31.2812,31.3203,78830.1154
2005-08-01 10:35:00,48.11,48.14,48.08,48.12,247686.50748314863,31.3268,31.3463,31.3072,31.3333,247686.5075
2005-08-01 10:40:00,48.13,48.13,48.05,48.05,75516.96561179025,31.3398,31.3398,31.2877,31.2877,75516.9656
2005-08-01 10:45:00,48.05,48.06,48.02,48.03,26619.44476179596,31.2877,31.2942,31.2682,31.2747,26619.4448
2005-08-01 10:50:00,48.03,48.06,48.02,48.06,31760.53924368788,31.2747,31.2942,31.2682,31.2942,31760.5392
2005-08-01 10:55:00,48.05,48.07,48.05,48.06,19878.898663315435,31.2877,31.3007,31.2877,31.2942,19878.8987
2005-08-01 11:00:00,48.06,48.08,48.05,48.06,23763.28116074489,31.2942,31.3072,31.2877,31.2942,23763.2812
2005-08-01 11:05:00,48.06,48.07,48.05,48.06,47412.31577744773,31.2942,31.3007,31.2877,31.2942,47412.3158
2005-08-01 11:10:00,48.07,48.09,48.05,48.06,24905.74660116532,31.3007,31.3138,31.2877,31.2942,24905.7466
2005-08-01 11:15:00,48.06,48.08,48.05,48.06,76545.18450816863,31.2942,31.3072,31.2877,31.2942,76545.1845
2005-08-01 11:20:00,48.07,48.08,48.05,48.08,20335.88483948361,31.3007,31.3072,31.2877,31.3072,20335.8848
2005-08-01 11:25:00,48.07,48.08,48.05,48.07,96195.59008339998,31.3007,31.3072,31.2877,31.3007,96195.5901
2005-08-01 11:30:00,48.06,48.12,48.05,48.11,28675.882554552725,31.2942,31.3333,31.2877,31.3268,28675.8826
2005-08-01 11:35:00,48.11,48.14,48.1,48.13,21364.10373586199,31.3268,31.3463,31.3203,31.3398,21364.1037
2005-08-01 11:40:00,48.13,48.14,48.12,48.12,14623.55763738147,31.3398,31.3463,31.3333,31.3333,14623.5576
2005-08-01 11:45:00,48.14,48.19,48.13,48.19,31874.78578772992,31.3463,31.3789,31.3398,31.3789,31874.7858
2005-08-01 11:50:00,48.19,48.25,48.18,48.25,47983.54849765795,31.3789,31.4179,31.3724,31.4179,47983.5485
2005-08-01 11:55:00,48.24,48.24,48.19,48.2,20907.11755969382,31.4114,31.4114,31.3789,31.3854,20907.1176
2005-08-01 12:00:00,48.19,48.28,48.19,48.26,55866.5600365589,31.3789,31.4375,31.3789,31.4244,55866.56
2005-08-01 12:05:00,48.26,48.27,48.24,48.26,12795.612932708786,31.4244,31.431,31.4114,31.4244,12795.6129
2005-08-01 12:10:00,48.26,48.35,48.26,48.35,60664.91488632469,31.4244,31.483,31.4244,31.483,60664.9149
2005-08-01 12:15:00,48.35,48.36,48.34,48.34,42156.97475151376,31.483,31.4896,31.4765,31.4765,42156.9748
2005-08-01 12:20:00,48.34,48.35,48.28,48.31,66148.74900034274,31.4765,31.483,31.4375,31.457,66148.749
2005-08-01 12:25:00,48.32,48.32,48.28,48.29,36901.6337255798,31.4635,31.4635,31.4375,31.444,36901.6337
2005-08-01 12:30:00,48.29,48.31,48.27,48.3,30161.08762709928,31.444,31.457,31.431,31.4505,30161.0876
2005-08-01 12:35:00,48.3,48.31,48.27,48.27,10967.668228036102,31.4505,31.457,31.431,31.431,10967.6682
2005-08-01 12:40:00,48.27,48.28,48.26,48.26,30960.81343539358,31.431,31.4375,31.4244,31.4244,30960.8134
2005-08-01 12:45:00,48.27,48.27,48.26,48.26,16908.488518222322,31.431,31.431,31.4244,31.4244,16908.4885
2005-08-01 12:50:00,48.26,48.28,48.26,48.27,22506.569176282417,31.4244,31.4375,31.4244,31.431,22506.5692
2005-08-01 12:55:00,48.27,48.29,48.26,48.26,13938.078373129212,31.431,31.444,31.4244,31.4244,13938.0784
2005-08-01 13:00:00,48.26,48.27,48.26,48.26,21592.596823946074,31.4244,31.431,31.4244,31.4244,21592.5968
2005-08-01 13:05:00,48.26,48.26,48.23,48.23,21364.10373586199,31.4244,31.4244,31.4049,31.4049,21364.1037
2005-08-01 13:10:00,48.23,48.24,48.23,48.23,46269.8503370273,31.4049,31.4114,31.4049,31.4049,46269.8503
2005-08-01 13:15:00,48.23,48.24,48.19,48.19,30046.84108305724,31.4049,31.4114,31.3789,31.3789,30046.8411
2005-08-01 13:20:00,48.19,48.2,48.19,48.19,9710.956243573632,31.3789,31.3854,31.3789,31.3789,9710.9562
2005-08-01 13:25:00,48.2,48.2,48.19,48.19,33474.23740431852,31.3854,31.3854,31.3789,31.3789,33474.2374
2005-08-01 13:30:00,48.19,48.19,48.19,48.19,84999.4287672798,31.3789,31.3789,31.3789,31.3789,84999.4288
2005-08-01 13:35:00,48.19,48.19,48.15,48.18,45355.87798469097,31.3789,31.3789,31.3528,31.3724,45355.878
2005-08-01 13:40:00,48.18,48.19,48.17,48.17,127956.12932708784,31.3724,31.3789,31.3658,31.3658,127956.1293
2005-08-01 13:45:00,48.16,48.17,48.14,48.14,107962.98411973038,31.3593,31.3658,31.3463,31.3463,107962.9841
2005-08-01 13:50:00,48.15,48.16,48.14,48.14,20335.88483948361,31.3528,31.3593,31.3463,31.3463,20335.8848
2005-08-01 13:55:00,48.15,48.15,48.14,48.14,19536.159031189305,31.3528,31.3528,31.3463,31.3463,19536.159
2005-08-01 14:00:00,48.15,48.19,48.13,48.19,118930.65234776647,31.3528,31.3789,31.3398,31.3789,118930.6523
2005-08-01 14:05:00,48.18,48.18,48.12,48.17,167942.41974180282,31.3724,31.3724,31.3333,31.3658,167942.4197
2005-08-01 14:10:00,48.16,48.19,48.13,48.16,107277.50485547812,31.3593,31.3789,31.3398,31.3593,107277.5049
2005-08-01 14:15:00,48.16,48.18,48.12,48.14,35302.182108991205,31.3593,31.3724,31.3333,31.3463,35302.1821
2005-08-01 14:20:00,48.14,48.16,48.14,48.15,29704.10145093111,31.3463,31.3593,31.3463,31.3528,29704.1015
2005-08-01 14:25:00,48.16,48.19,48.15,48.17,47412.31577744773,31.3593,31.3789,31.3528,31.3658,47412.3158
2005-08-01 14:30:00,48.18,48.19,48.17,48.19,38501.0853421684,31.3724,31.3789,31.3658,31.3789,38501.0853
2005-08-01 14:35:00,48.19,48.2,48.16,48.17,12110.133668456529,31.3789,31.3854,31.3593,31.3658,12110.1337
2005-08-01 14:40:00,48.18,48.19,48.13,48.14,36330.40100536959,31.3724,31.3789,31.3398,31.3463,36330.401
2005-08-01 14:45:00,48.14,48.16,48.13,48.15,10396.435507825889,31.3463,31.3593,31.3398,31.3528,10396.4355
2005-08-01 14:50:00,48.16,48.18,48.15,48.18,17593.96778247458,31.3593,31.3724,31.3528,31.3724,17593.9678
2005-08-01 14:55:00,48.18,48.18,48.12,48.13,60322.17525419856,31.3724,31.3724,31.3333,31.3398,60322.1753
2005-08-01 15:00:00,48.13,48.15,48.12,48.14,128984.34822346624,31.3398,31.3528,31.3333,31.3463,128984.3482
2005-08-01 15:05:00,48.14,48.14,48.12,48.12,109790.92882440306,31.3463,31.3463,31.3333,31.3333,109790.9288
2005-08-01 15:10:00,48.13,48.13,48.12,48.13,41014.50931109334,31.3398,31.3398,31.3333,31.3398,41014.5093
2005-08-01 15:15:00,48.13,48.14,48.12,48.13,61007.65451845082,31.3398,31.3463,31.3333,31.3398,61007.6545
2005-08-01 15:20:00,48.13,48.13,48.11,48.12,54152.861875928254,31.3398,31.3398,31.3268,31.3333,54152.8619
2005-08-01 15:25:00,48.12,48.12,48.1,48.12,45584.37107277505,31.3333,31.3333,31.3203,31.3333,45584.3711
2005-08-01 15:30:00,48.12,48.12,48.12,48.12,50725.465554666975,31.3333,31.3333,31.3333,31.3333,50725.4656
2005-08-01 15:35:00,48.12,48.12,48.08,48.1,155375.2998971781,31.3333,31.3333,31.3072,31.3203,155375.2999
2005-08-01 15:40:00,48.1,48.12,48.09,48.1,70718.61076202444,31.3203,31.3333,31.3138,31.3203,70718.6108
2005-08-01 15:45:00,48.11,48.11,48.08,48.08,96995.31589169428,31.3268,31.3268,31.3072,31.3072,96995.3159
2005-08-01 15:50:00,48.08,48.1,48.05,48.08,119958.87124414487,31.3072,31.3203,31.2877,31.3072,119958.8712
2005-08-01 15:55:00,48.08,48.09,47.99,47.99,114589.28367416884,31.3072,31.3138,31.2486,31.2486,114589.2837
2005-08-02 09:30:00,48.05,48.13,48.05,48.12,89569.2905289615,31.2877,31.3398,31.2877,31.3333,89569.2905
2005-08-02 09:35:00,48.12,48.21,48.09,48.19,55866.5600365589,31.3333,31.3919,31.3138,31.3789,55866.56
2005-08-02 09:40:00,48.19,48.21,48.09,48.18,33245.744316234435,31.3789,31.3919,31.3138,31.3724,33245.7443
2005-08-02 09:45:00,48.17,48.24,48.17,48.24,60893.40797440877,31.3658,31.4114,31.3658,31.4114,60893.408
2005-08-02 09:50:00,48.24,48.26,48.18,48.23,65349.02319204845,31.4114,31.4244,31.3724,31.4049,65349.0232
2005-08-02 09:55:00,48.25,48.29,48.25,48.29,29247.11527476294,31.4179,31.444,31.4179,31.444,29247.1153
2005-08-02 10:00:00,48.31,48.33,48.26,48.31,67062.72135267909,31.457,31.47,31.4244,31.457,67062.7214
2005-08-02 10:05:00,48.31,48.4,48.31,48.4,59179.709813778136,31.457,31.5156,31.457,31.5156,59179.7098
2005-08-02 10:10:00,48.4,48.48,48.4,48.44,73460.52781903348,31.5156,31.5677,31.5156,31.5417,73460.5278
2005-08-02 10:15:00,48.42,48.47,48.42,48.44,56666.28584485319,31.5286,31.5612,31.5286,31.5417,56666.2858
2005-08-02 10:20:00,48.43,48.46,48.41,48.45,26276.705129669823,31.5351,31.5547,31.5221,31.5482,26276.7051
2005-08-02 10:25:00,48.46,48.46,48.4,48.4,25248.48623329144,31.5547,31.5547,31.5156,31.5156,25248.4862
2005-08-02 10:30:00,48.39,48.41,48.39,48.4,124871.4726379527,31.5091,31.5221,31.5091,31.5156,124871.4726
2005-08-02 10:35:00,48.4,48.42,48.37,48.37,50953.95864275106,31.5156,31.5286,31.4961,31.4961,50953.9586
2005-08-02 10:40:00,48.36,48.4,48.36,48.4,37244.37335770593,31.4896,31.5156,31.4896,31.5156,37244.3734
2005-08-02 10:45:00,48.39,48.39,48.36,48.37,45470.12452873301,31.5091,31.5091,31.4896,31.4961,45470.1245
2005-08-02 10:50:00,48.36,48.4,48.36,48.4,39986.29041471495,31.4896,31.5156,31.4896,31.5156,39986.2904
2005-08-02 10:55:00,48.4,48.43,48.39,48.39,45698.61761681709,31.5156,31.5351,31.5091,31.5091,45698.6176
2005-08-02 11:00:00,48.39,48.45,48.39,48.44,83971.20987090141,31.5091,31.5482,31.5091,31.5417,83971.2099
2005-08-02 11:05:00,48.43,48.43,48.36,48.38,65006.28355992231,31.5351,31.5351,31.4896,31.5026,65006.2836
2005-08-02 11:10:00,48.39,48.4,48.36,48.39,50039.98629041472,31.5091,31.5156,31.4896,31.5091,50039.9863
2005-08-02 11:15:00,48.4,48.4,48.37,48.4,34045.470124528736,31.5156,31.5156,31.4961,31.5156,34045.4701
2005-08-02 11:20:00,48.4,48.42,48.37,48.38,21249.85719181995,31.5156,31.5286,31.4961,31.5026,21249.8572
2005-08-02 11:25:00,48.38,48.38,48.34,48.37,18165.200502684795,31.5026,31.5026,31.4765,31.4961,18165.2005
2005-08-02 11:30:00,48.37,48.37,48.36,48.37,10282.188963783845,31.4961,31.4961,31.4896,31.4961,10282.189
2005-08-02 11:35:00,48.37,48.4,48.36,48.39,52667.6568033817,31.4961,31.5156,31.4896,31.5091,52667.6568
2005-08-02 11:40:00,48.37,48.39,48.36,48.37,21935.336456072204,31.4961,31.5091,31.4896,31.4961,21935.3365
2005-08-02 11:45:00,48.36,48.38,48.36,48.38,75059.97943562207,31.4896,31.5026,31.4896,31.5026,75059.9794
2005-08-02 11:50:00,48.38,48.42,48.37,48.42,27304.92402604821,31.5026,31.5286,31.4961,31.5286,27304.924
2005-08-02 11:55:00,48.42,48.46,48.42,48.43,46041.35724894322,31.5286,31.5547,31.5286,31.5351,46041.3572
2005-08-02 12:00:00,48.43,48.47,48.42,48.47,10053.69587569976,31.5351,31.5612,31.5286,31.5612,10053.6959
2005-08-02 12:05:00,48.47,48.51,48.46,48.47,99394.49331657718,31.5612,31.5872,31.5547,31.5612,99394.4933
2005-08-02 12:10:00,48.47,48.48,48.45,48.48,24905.74660116532,31.5612,31.5677,31.5482,31.5677,24905.7466
2005-08-02 12:15:00,48.48,48.53,48.48,48.48,48669.027761910205,31.5677,31.6003,31.5677,31.5677,48669.0278
2005-08-02 12:20:00,48.48,48.54,48.48,48.53,116074.48874671542,31.5677,31.6068,31.5677,31.6003,116074.4887
2005-08-02 12:25:00,48.53,48.54,48.46,48.47,11995.887124414488,31.6003,31.6068,31.5547,31.5612,11995.8871
2005-08-02 12:30:00,48.47,48.47,48.45,48.46,10167.942419741805,31.5612,31.5612,31.5482,31.5547,10167.9424
2005-08-02 12:35:00,48.44,48.47,48.43,48.47,41928.48166342968,31.5417,31.5612,31.5351,31.5612,41928.4817
2005-08-02 12:40:00,48.47,48.47,48.43,48.43,22392.32263224037,31.5612,31.5612,31.5351,31.5351,22392.3226
2005-08-02 12:45:00,48.43,48.49,48.43,48.43,24448.760424997145,31.5351,31.5742,31.5351,31.5351,24448.7604
2005-08-02 12:50:00,48.45,48.45,48.4,48.43,30503.82725922541,31.5482,31.5482,31.5156,31.5351,30503.8273
2005-08-02 12:55:00,48.43,48.45,48.42,48.42,13252.599108876955,31.5351,31.5482,31.5286,31.5286,13252.5991
2005-08-02 13:00:00,48.43,48.47,48.42,48.43,19993.14520735748,31.5351,31.5612,31.5286,31.5351,19993.1452
2005-08-02 13:05:00,48.43,48.47,48.43,48.47,12681.366388666744,31.5351,31.5612,31.5351,31.5612,12681.3664
2005-08-02 13:10:00,48.47,48.49,48.47,48.48,40671.76967896721,31.5612,31.5742,31.5612,31.5677,40671.7697
2005-08-02 13:15:00,48.48,48.49,48.46,48.48,92882.44030618074,31.5677,31.5742,31.5547,31.5677,92882.4403
2005-08-02 13:20:00,48.48,48.5,48.48,48.5,35873.414829201414,31.5677,31.5807,31.5677,31.5807,35873.4148
2005-08-02 13:25:00,48.5,48.54,48.5,48.52,53010.39643550783,31.5807,31.6068,31.5807,31.5937,53010.3964
2005-08-02 13:30:00,48.52,48.54,48.51,48.52,27533.4171141323,31.5937,31.6068,31.5872,31.5937,27533.4171
2005-08-02 13:35:00,48.52,48.54,48.51,48.51,28675.882554552725,31.5937,31.6068,31.5872,31.5872,28675.8826
2005-08-02 13:40:00,48.52,48.53,48.51,48.51,21249.85719181995,31.5937,31.6003,31.5872,31.5872,21249.8572
2005-08-02 13:45:00,48.51,48.51,48.5,48.51,40671.76967896721,31.5872,31.5872,31.5807,31.5872,40671.7697
2005-08-02 13:50:00,48.51,48.51,48.48,48.48,60093.68216611448,31.5872,31.5872,31.5677,31.5677,60093.6822
2005-08-02 13:55:00,48.48,48.49,48.47,48.47,36901.6337255798,31.5677,31.5742,31.5612,31.5612,36901.6337
2005-08-02 14:00:00,48.47,48.53,48.47,48.51,52553.41025933965,31.5612,31.6003,31.5612,31.5872,52553.4103
2005-08-02 14:05:00,48.52,48.52,48.48,48.48,29018.62218667885,31.5937,31.5937,31.5677,31.5677,29018.6222
2005-08-02 14:10:00,48.48,48.5,48.48,48.5,32103.27887581401,31.5677,31.5807,31.5677,31.5807,32103.2789
2005-08-02 14:15:00,48.5,48.53,48.47,48.49,68090.94024905747,31.5807,31.6003,31.5612,31.5742,68090.9402
2005-08-02 14:20:00,48.49,48.5,48.48,48.48,26276.705129669823,31.5742,31.5807,31.5677,31.5677,26276.7051
2005-08-02 14:25:00,48.49,48.49,48.47,48.47,75631.21215583228,31.5742,31.5742,31.5612,31.5612,75631.2122
2005-08-02 14:30:00,48.47,48.5,48.44,48.46,64092.31120758597,31.5612,31.5807,31.5417,31.5547,64092.3112
2005-08-02 14:35:00,48.47,48.48,48.45,48.46,45812.864160859135,31.5612,31.5677,31.5482,31.5547,45812.8642
2005-08-02 14:40:00,48.47,48.47,48.45,48.46,32560.265051982176,31.5612,31.5612,31.5482,31.5547,32560.2651
2005-08-02 14:45:00,48.46,48.49,48.45,48.47,32103.27887581401,31.5547,31.5742,31.5482,31.5612,32103.2789
2005-08-02 14:50:00,48.46,48.49,48.45,48.49,33245.744316234435,31.5547,31.5742,31.5482,31.5742,33245.7443
2005-08-02 14:55:00,48.48,48.49,48.46,48.47,31303.553067519708,31.5677,31.5742,31.5547,31.5612,31303.5531
2005-08-02 15:00:00,48.47,48.47,48.45,48.46,51182.45173083514,31.5612,31.5612,31.5482,31.5547,51182.4517
2005-08-02 15:05:00,48.46,48.47,48.46,48.46,42728.20747172398,31.5547,31.5612,31.5547,31.5547,42728.2075
2005-08-02 15:10:00,48.47,48.47,48.46,48.47,41243.00239917743,31.5612,31.5612,31.5547,31.5612,41243.0024
2005-08-02 15:15:00,48.47,48.47,48.45,48.47,39643.55078258883,31.5612,31.5612,31.5482,31.5612,39643.5508
2005-08-02 15:20:00,48.47,48.47,48.4,48.47,99965.72603678738,31.5612,31.5612,31.5156,31.5612,99965.726
2005-08-02 15:25:00,48.47,48.47,48.43,48.45,51068.2051867931,31.5612,31.5612,31.5351,31.5482,51068.2052
2005-08-02 15:30:00,48.46,48.47,48.46,48.47,14966.297269507597,31.5547,31.5612,31.5547,31.5612,14966.2973
2005-08-02 15:35:00,48.47,48.48,48.45,48.46,60322.17525419856,31.5612,31.5677,31.5482,31.5547,60322.1753
2005-08-02 15:40:00,48.47,48.49,48.46,48.46,143379.41277276364,31.5612,31.5742,31.5547,31.5547,143379.4128
2005-08-02 15:45:00,48.47,48.52,48.47,48.5,85799.1545755741,31.5612,31.5937,31.5612,31.5807,85799.1546
2005-08-02 15:50:00,48.51,48.53,48.47,48.47,74031.7605392437,31.5872,31.6003,31.5612,31.5612,74031.7605
2005-08-02 15:55:00,48.47,48.5,48.47,48.49,120987.09014052326,31.5612,31.5807,31.5612,31.5742,120987.0901
2005-08-03 09:30:00,48.14,48.34,48.13,48.34,265394.72180966527,31.3463,31.4765,31.3398,31.4765,265394.7218
2005-08-03 09:35:00,48.33,48.38,48.24,48.25,129441.33439963442,31.47,31.5026,31.4114,31.4179,129441.3344
2005-08-03 09:40:00,48.26,48.36,48.26,48.35,182451.73083514225,31.4244,31.4896,31.4244,31.483,182451.7308
2005-08-03 09:45:00,48.33,48.33,48.24,48.26,38044.09916600023,31.47,31.47,31.4114,31.4244,38044.0992
2005-08-03 09:50:00,48.26,48.32,48.26,48.31,54267.1084199703,31.4244,31.4635,31.4244,31.457,54267.1084
2005-08-03 09:55:00,48.31,48.31,48.22,48.22,51867.9309950874,31.457,31.457,31.3984,31.3984,51867.931
2005-08-03 10:00:00,48.23,48.23,48.2,48.21,64549.29738375414,31.4049,31.4049,31.3854,31.3919,64549.2974
2005-08-03 10:05:00,48.22,48.23,48.19,48.21,71861.07620244488,31.3984,31.4049,31.3789,31.3919,71861.0762
2005-08-03 10:10:00,48.2,48.22,48.19,48.2,41128.75585513538,31.3854,31.3984,31.3789,31.3854,41128.7559
2005-08-03 10:15:00,48.19,48.24,48.19,48.22,38958.07151833657,31.3789,31.4114,31.3789,31.3984,38958.0715
2005-08-03 10:20:00,48.22,48.23,48.19,48.2,21706.84336798812,31.3984,31.4049,31.3789,31.3854,21706.8434
2005-08-03 10:25:00,48.2,48.2,48.17,48.18,23991.774248828973,31.3854,31.3854,31.3658,31.3724,23991.7742
2005-08-03 10:30:00,48.19,48.22,48.18,48.21,75859.70524391637,31.3789,31.3984,31.3724,31.3919,75859.7052
2005-08-03 10:35:00,48.22,48.23,48.18,48.19,32903.00468410831,31.3984,31.4049,31.3724,31.3789,32903.0047
2005-08-03 10:40:00,48.19,48.26,48.19,48.25,40443.27659088313,31.3789,31.4244,31.3789,31.4179,40443.2766
2005-08-03 10:45:00,48.26,48.32,48.26,48.28,26162.458585627784,31.4244,31.4635,31.4244,31.4375,26162.4586
2005-08-03 10:50:00,48.28,48.33,48.26,48.3,34845.19593282303,31.4375,31.47,31.4244,31.4505,34845.1959
2005-08-03 10:55:00,48.3,48.33,48.27,48.27,38272.59225408432,31.4505,31.47,31.431,31.431,38272.5923
2005-08-03 11:00:00,48.27,48.33,48.27,48.3,25819.71895350166,31.431,31.47,31.431,31.4505,25819.719
2005-08-03 11:05:00,48.3,48.33,48.29,48.33,25591.22586541757,31.4505,31.47,31.444,31.47,25591.2259
2005-08-03 11:10:00,48.33,48.33,48.32,48.33,36330.40100536959,31.47,31.47,31.4635,31.47,36330.401
2005-08-03 11:15:00,48.33,48.36,48.32,48.35,46726.83651319548,31.47,31.4896,31.4635,31.483,46726.8365
2005-08-03 11:20:00,48.34,48.37,48.34,48.37,34159.71666857078,31.4765,31.4961,31.4765,31.4961,34159.7167
2005-08-03 11:25:00,48.36,48.38,48.35,48.36,14166.571461213298,31.4896,31.5026,31.483,31.4896,14166.5715
2005-08-03 11:30:00,48.36,48.41,48.28,48.31,29361.36181880498,31.4896,31.5221,31.4375,31.457,29361.3618
2005-08-03 11:35:00,48.3,48.32,48.28,48.32,44099.16600022849,31.4505,31.4635,31.4375,31.4635,44099.166
2005-08-03 11:40:00,48.31,48.34,48.3,48.33,22506.569176282417,31.457,31.4765,31.4505,31.47,22506.5692
2005-08-03 11:45:00,48.32,48.32,48.3,48.3,37587.11298983206,31.4635,31.4635,31.4505,31.4505,37587.113
2005-08-03 11:50:00,48.3,48.33,48.3,48.33,27990.40329030047,31.4505,31.47,31.4505,31.47,27990.4033
2005-08-03 11:55:00,48.33,48.34,48.31,48.34,13595.338741003085,31.47,31.4765,31.457,31.4765,13595.3387
2005-08-03 12:00:00,48.35,48.38,48.35,48.38,52896.149891465786,31.483,31.5026,31.483,31.5026,52896.1499
2005-08-03 12:05:00,48.38,48.43,48.38,48.41,47983.54849765795,31.5026,31.5351,31.5026,31.5221,47983.5485
2005-08-03 12:10:00,48.42,48.42,48.39,48.4,29704.10145093111,31.5286,31.5286,31.5091,31.5156,29704.1015
2005-08-03 12:15:00,48.41,48.42,48.36,48.38,69918.88495373016,31.5221,31.5286,31.4896,31.5026,69918.885
2005-08-03 12:20:00,48.36,48.49,48.36,48.49,41585.74203130356,31.4896,31.5742,31.4896,31.5742,41585.742
2005-08-03 12:25:00,48.5,48.54,48.47,48.47,37701.3595338741,31.5807,31.6068,31.5612,31.5612,37701.3595
2005-08-03 12:30:00,48.47,48.49,48.45,48.47,38158.34571004228,31.5612,31.5742,31.5482,31.5612,38158.3457
2005-08-03 12:35:00,48.49,48.49,48.44,48.47,27876.156746258424,31.5742,31.5742,31.5417,31.5612,27876.1567
2005-08-03 12:40:00,48.47,48.47,48.41,48.47,31646.29269964584,31.5612,31.5612,31.5221,31.5612,31646.2927
2005-08-03 12:45:00,48.47,48.48,48.45,48.48,19421.912487147263,31.5612,31.5677,31.5482,31.5677,19421.9125
2005-08-03 12:50:00,48.47,48.47,48.42,48.42,18850.67976693705,31.5612,31.5612,31.5286,31.5286,18850.6798
2005-08-03 12:55:00,48.41,48.43,48.41,48.41,21478.35027990404,31.5221,31.5351,31.5221,31.5221,21478.3503
2005-08-03 13:00:00,48.4,48.43,48.36,48.4,30618.073803267453,31.5156,31.5351,31.4896,31.5156,30618.0738
2005-08-03 13:05:00,48.4,48.42,48.37,48.42,30503.82725922541,31.5156,31.5286,31.4961,31.5286,30503.8273
2005-08-03 13:10:00,48.41,48.43,48.4,48.41,24677.25351308123,31.5221,31.5351,31.5156,31.5221,24677.2535
2005-08-03 13:15:00,48.4,48.42,48.4,48.41,12681.366388666744,31.5156,31.5286,31.5156,31.5221,12681.3664
2005-08-03 13:20:00,48.4,48.44,48.4,48.42,15880.26962184394,31.5156,31.5417,31.5156,31.5286,15880.2696
2005-08-03 13:25:00,48.41,48.42,48.39,48.42,61693.13378270307,31.5221,31.5286,31.5091,31.5286,61693.1338
2005-08-03 13:30:00,48.4,48.43,48.39,48.39,28447.38946646864,31.5156,31.5351,31.5091,31.5091,28447.3895
2005-08-03 13:35:00,48.39,48.43,48.37,48.42,26162.458585627784,31.5091,31.5351,31.4961,31.5286,26162.4586
2005-08-03 13:40:00,48.4,48.44,48.39,48.4,83856.96332685936,31.5156,31.5417,31.5091,31.5156,83856.9633
2005-08-03 13:45:00,48.4,48.4,48.38,48.39,60664.91488632469,31.5156,31.5156,31.5026,31.5091,60664.9149
2005-08-03 13:50:00,48.39,48.4,48.36,48.4,86941.62001599451,31.5091,31.5156,31.4896,31.5156,86941.62
2005-08-03 13:55:00,48.38,48.4,48.38,48.4,16565.748886096197,31.5026,31.5156,31.5026,31.5156,16565.7489
2005-08-03 14:00:00,48.4,48.4,48.39,48.4,18050.95395864276,31.5156,31.5156,31.5091,31.5156,18050.954
2005-08-03 14:05:00,48.4,48.4,48.36,48.4,12795.612932708786,31.5156,31.5156,31.4896,31.5156,12795.6129
2005-08-03 14:10:00,48.39,48.39,48.33,48.36,46498.343425111394,31.5091,31.5091,31.47,31.4896,46498.3434
2005-08-03 14:15:00,48.36,48.38,48.29,48.36,49354.50702616246,31.4896,31.5026,31.444,31.4896,49354.507
2005-08-03 14:20:00,48.37,48.38,48.32,48.33,28904.37564263681,31.4961,31.5026,31.4635,31.47,28904.3756
2005-08-03 14:25:00,48.33,48.35,48.32,48.35,35644.92174111733,31.47,31.483,31.4635,31.483,35644.9217
2005-08-03 14:30:00,48.34,48.36,48.33,48.33,22278.076088198333,31.4765,31.4896,31.47,31.47,22278.0761
2005-08-03 14:35:00,48.33,48.39,48.33,48.37,47983.54849765795,31.47,31.5091,31.47,31.4961,47983.5485
2005-08-03 14:40:00,48.37,48.38,48.33,48.38,42613.96092768194,31.4961,31.5026,31.47,31.5026,42613.9609
2005-08-03 14:45:00,48.37,48.4,48.37,48.4,57694.504741231576,31.4961,31.5156,31.4961,31.5156,57694.5047
2005-08-03 14:50:00,48.39,48.4,48.33,48.33,78030.38958071519,31.5091,31.5156,31.47,31.47,78030.3896
2005-08-03 14:55:00,48.33,48.38,48.33,48.35,17822.460870558665,31.47,31.5026,31.47,31.483,17822.4609
2005-08-03 15:00:00,48.34,48.35,48.32,48.33,30161.08762709928,31.4765,31.483,31.4635,31.47,30161.0876
2005-08-03 15:05:00,48.32,48.39,48.32,48.38,23763.28116074489,31.4635,31.5091,31.4635,31.5026,23763.2812
2005-08-03 15:10:00,48.37,48.4,48.34,48.39,31989.032331771963,31.4961,31.5156,31.4765,31.5091,31989.0323
2005-08-03 15:15:00,48.39,48.44,48.38,48.44,66948.47480863704,31.5091,31.5417,31.5026,31.5417,66948.4748
2005-08-03 15:20:00,48.44,48.46,48.4,48.45,65349.02319204845,31.5417,31.5547,31.5156,31.5482,65349.0232
2005-08-03 15:25:00,48.45,48.47,48.41,48.45,65006.28355992231,31.5482,31.5612,31.5221,31.5482,65006.2836
2005-08-03 15:30:00,48.44,48.47,48.43,48.45,28904.37564263681,31.5417,31.5612,31.5351,31.5482,28904.3756
2005-08-03 15:35:00,48.45,48.45,48.44,48.44,25705.472409459613,31.5482,31.5482,31.5417,31.5417,25705.4724
2005-08-03 15:40:00,48.44,48.46,48.42,48.44,74374.50017136981,31.5417,31.5547,31.5286,31.5417,74374.5002
2005-08-03 15:45:00,48.43,48.45,48.41,48.43,23192.048440534672,31.5351,31.5482,31.5221,31.5351,23192.0484
2005-08-03 15:50:00,48.42,48.44,48.4,48.43,68547.92642522564,31.5286,31.5417,31.5156,31.5351,68547.9264
2005-08-03 15:55:00,48.43,48.54,48.43,48.54,204615.5603792985,31.5351,31.6068,31.5351,31.6068,204615.5604
2005-08-04 09:30:00,48.36,48.43,48.36,48.43,195704.3299440192,31.4896,31.5351,31.4896,31.5351,195704.3299
2005-08-04 09:35:00,48.44,48.49,48.42,48.49,84656.68913515366,31.5417,31.5742,31.5286,31.5742,84656.6891
2005-08-04 09:40:00,48.48,48.53,48.48,48.51,76887.92414029475,31.5677,31.6003,31.5677,31.5872,76887.9241
2005-08-04 09:45:00,48.52,48.53,48.49,48.49,145892.83674168857,31.5937,31.6003,31.5742,31.5742,145892.8367
2005-08-04 09:50:00,48.49,48.62,48.49,48.62,243802.1249857192,31.5742,31.6589,31.5742,31.6589,243802.125
2005-08-04 09:55:00,48.62,48.74,48.62,48.73,150234.20541528618,31.6589,31.737,31.6589,31.7305,150234.2054
2005-08-04 10:00:00,48.73,48.74,48.67,48.67,62607.106135039416,31.7305,31.737,31.6914,31.6914,62607.1061
2005-08-04 10:05:00,48.68,48.68,48.56,48.59,98480.52096424084,31.6979,31.6979,31.6198,31.6393,98480.521
2005-08-04 10:10:00,48.59,48.64,48.59,48.64,49468.7535702045,31.6393,31.6719,31.6393,31.6719,49468.7536
2005-08-04 10:15:00,48.64,48.76,48.62,48.76,84770.93567919571,31.6719,31.75,31.6589,31.75,84770.9357
2005-08-04 10:20:00,48.76,48.82,48.75,48.82,198903.2331771964,31.75,31.7891,31.7435,31.7891,198903.2332
2005-08-04 10:25:00,48.8,48.89,48.8,48.89,149320.23306294985,31.7761,31.8347,31.7761,31.8347,149320.2331
2005-08-04 10:30:00,48.9,48.97,48.9,48.97,216611.44750371305,31.8412,31.8868,31.8412,31.8868,216611.4475
2005-08-04 10:35:00,48.97,48.97,48.96,48.96,130126.81366388669,31.8868,31.8868,31.8803,31.8803,130126.8137
2005-08-04 10:40:00,48.96,48.97,48.93,48.93,98137.78133211473,31.8803,31.8868,31.8607,31.8607,98137.7813
2005-08-04 10:45:00,48.93,48.94,48.89,48.93,71404.09002627671,31.8607,31.8672,31.8347,31.8607,71404.09
2005-08-04 10:50:00,48.94,48.96,48.93,48.96,112418.59933737003,31.8672,31.8803,31.8607,31.8803,112418.5993
2005-08-04 10:55:00,48.97,48.97,48.93,48.95,113332.57168970638,31.8868,31.8868,31.8607,31.8737,113332.5717
2005-08-04 11:00:00,48.95,48.99,48.95,48.99,162344.33908374273,31.8737,31.8998,31.8737,31.8998,162344.3391
2005-08-04 11:05:00,48.99,49.05,48.99,49.02,267108.4199702959,31.8998,31.9389,31.8998,31.9193,267108.42
2005-08-04 11:10:00,49.02,49.1,49.02,49.08,240031.98903233177,31.9193,31.9714,31.9193,31.9584,240031.989
2005-08-04 11:15:00,49.08,49.1,49.07,49.1,65349.02319204845,31.9584,31.9714,31.9519,31.9714,65349.0232
2005-08-04 11:20:00,49.09,49.13,49.09,49.12,75745.45869987433,31.9649,31.9909,31.9649,31.9844,75745.4587
2005-08-04 11:25:00,49.11,49.16,49.11,49.13,122358.04866902776,31.9779,32.0105,31.9779,31.9909,122358.0487
2005-08-04 11:30:00,49.14,49.14,49.09,49.1,93339.4264823489,31.9975,31.9975,31.9649,31.9714,93339.4265
2005-08-04 11:35:00,49.09,49.12,49.09,49.11,123843.25374157431,31.9649,31.9844,31.9649,31.9779,123843.2537
2005-08-04 11:40:00,49.11,49.16,49.1,49.11,82828.74443048098,31.9779,32.0105,31.9714,31.9779,82828.7444
2005-08-04 11:45:00,49.11,49.11,49.09,49.1,101336.6845652919,31.9779,31.9779,31.9649,31.9714,101336.6846
2005-08-04 11:50:00,49.1,49.15,49.1,49.11,185307.8944361933,31.9714,32.004,31.9714,31.9779,185307.8944
2005-08-04 11:55:00,49.11,49.11,48.98,48.98,80086.82737347196,31.9779,31.9779,31.8933,31.8933,80086.8274
2005-08-04 12:00:00,49.0,49.0,48.98,48.98,54724.094596138464,31.9063,31.9063,31.8933,31.8933,54724.0946
2005-08-04 12:05:00,48.98,48.99,48.94,48.95,56552.03930081115,31.8933,31.8998,31.8672,31.8737,56552.0393
2005-08-04 12:10:00,48.95,48.99,48.94,48.99,75288.47252370616,31.8737,31.8998,31.8672,31.8998,75288.4725
2005-08-04 12:15:00,48.99,48.99,48.93,48.94,40214.78350279904,31.8998,31.8998,31.8607,31.8672,40214.7835
2005-08-04 12:20:00,48.94,48.97,48.94,48.97,127727.63623900375,31.8672,31.8868,31.8672,31.8868,127727.6362
2005-08-04 12:25:00,48.97,49.03,48.96,49.02,106820.51867930996,31.8868,31.9258,31.8803,31.9193,106820.5187
2005-08-04 12:30:00,49.03,49.05,48.95,49.05,114817.77676225296,31.9258,31.9389,31.8737,31.9389,114817.7768
2005-08-04 12:35:00,49.05,49.1,49.05,49.06,68319.43333714156,31.9389,31.9714,31.9389,31.9454,68319.4333
2005-08-04 12:40:00,49.06,49.08,49.03,49.03,28675.882554552725,31.9454,31.9584,31.9258,31.9258,28675.8826
2005-08-04 12:45:00,49.04,49.06,49.03,49.04,41699.9885753456,31.9323,31.9454,31.9258,31.9323,41699.9886
2005-08-04 12:50:00,49.04,49.1,49.04,49.09,42385.467839597855,31.9323,31.9714,31.9323,31.9649,42385.4678
2005-08-04 12:55:00,49.1,49.1,49.07,49.08,30503.82725922541,31.9714,31.9714,31.9519,31.9584,30503.8273
2005-08-04 13:00:00,49.08,49.09,49.07,49.07,45927.11070490118,31.9584,31.9649,31.9519,31.9519,45927.1107
2005-08-04 13:05:00,49.07,49.08,49.07,49.07,22506.569176282417,31.9519,31.9584,31.9519,31.9519,22506.5692
2005-08-04 13:10:00,49.08,49.12,49.08,49.12,27990.40329030047,31.9584,31.9844,31.9584,31.9844,27990.4033
2005-08-04 13:15:00,49.11,49.11,49.06,49.08,120073.11778818692,31.9779,31.9779,31.9454,31.9584,120073.1178
2005-08-04 13:20:00,49.08,49.09,49.02,49.02,90140.52324917172,31.9584,31.9649,31.9193,31.9193,90140.5232
2005-08-04 13:25:00,49.03,49.08,49.02,49.07,70947.10385010854,31.9258,31.9584,31.9193,31.9519,70947.1039
2005-08-04 13:30:00,49.07,49.09,49.02,49.07,67862.44716097339,31.9519,31.9649,31.9193,31.9519,67862.4472
2005-08-04 13:35:00,49.07,49.1,49.07,49.09,46498.343425111394,31.9519,31.9714,31.9519,31.9649,46498.3434
2005-08-04 13:40:00,49.09,49.13,49.08,49.13,156175.02570547242,31.9649,31.9909,31.9584,31.9909,156175.0257
2005-08-04 13:45:00,49.12,49.15,49.1,49.1,110019.42191248716,31.9844,32.004,31.9714,31.9714,110019.4219
2005-08-04 13:50:00,49.1,49.11,49.04,49.07,38501.0853421684,31.9714,31.9779,31.9323,31.9519,38501.0853
2005-08-04 13:55:00,49.06,49.06,49.02,49.03,53924.36878784417,31.9454,31.9454,31.9193,31.9258,53924.3688
2005-08-04 14:00:00,49.03,49.08,49.02,49.05,49811.49320233063,31.9258,31.9584,31.9193,31.9389,49811.4932
2005-08-04 14:05:00,49.05,49.06,49.03,49.03,34616.702844738946,31.9389,31.9454,31.9258,31.9258,34616.7028
2005-08-04 14:10:00,49.03,49.03,49.02,49.02,41928.48166342968,31.9258,31.9258,31.9193,31.9193,41928.4817
2005-08-04 14:15:00,49.02,49.03,49.02,49.02,75973.95178795842,31.9193,31.9258,31.9193,31.9193,75973.9518
2005-08-04 14:20:00,49.02,49.03,49.02,49.03,17708.214326516623,31.9193,31.9258,31.9193,31.9258,17708.2143
2005-08-04 14:25:00,49.03,49.04,49.02,49.04,30046.84108305724,31.9258,31.9323,31.9193,31.9323,30046.8411
2005-08-04 14:30:00,49.03,49.04,49.01,49.02,50496.97246658288,31.9258,31.9323,31.9128,31.9193,50496.9725
2005-08-04 14:35:00,49.01,49.02,49.0,49.01,31075.059979435624,31.9128,31.9193,31.9063,31.9128,31075.06
2005-08-04 14:40:00,49.01,49.03,49.0,49.01,74031.7605392437,31.9128,31.9258,31.9063,31.9128,74031.7605
2005-08-04 14:45:00,49.01,49.01,48.97,48.99,104078.60162230092,31.9128,31.9128,31.8868,31.8998,104078.6016
2005-08-04 14:50:00,48.98,48.98,48.96,48.97,58379.98400548384,31.8933,31.8933,31.8803,31.8868,58379.984
2005-08-04 14:55:00,48.98,48.99,48.96,48.96,39529.30423854679,31.8933,31.8998,31.8803,31.8803,39529.3042
2005-08-04 15:00:00,48.96,48.97,48.93,48.94,63978.064663543926,31.8803,31.8868,31.8607,31.8672,63978.0647
2005-08-04 15:05:00,48.94,48.96,48.94,48.96,85570.66148749001,31.8672,31.8803,31.8672,31.8803,85570.6615
2005-08-04 15:10:00,48.96,48.99,48.95,48.95,57922.99782931567,31.8803,31.8998,31.8737,31.8737,57922.9978
2005-08-04 15:15:00,48.96,48.98,48.95,48.98,51867.9309950874,31.8803,31.8933,31.8737,31.8933,51867.931
2005-08-04 15:20:00,48.97,48.99,48.97,48.97,92768.19376213868,31.8868,31.8998,31.8868,31.8868,92768.1938
2005-08-04 15:25:00,48.97,48.98,48.97,48.98,96309.83662744204,31.8868,31.8933,31.8868,31.8933,96309.8366
2005-08-04 15:30:00,48.98,48.98,48.93,48.94,68205.1867930995,31.8933,31.8933,31.8607,31.8672,68205.1868
2005-08-04 15:35:00,48.94,48.95,48.93,48.93,75516.96561179025,31.8672,31.8737,31.8607,31.8607,75516.9656
2005-08-04 15:40:00,48.94,48.95,48.92,48.93,64206.55775162802,31.8672,31.8737,31.8542,31.8607,64206.5578
2005-08-04 15:45:00,48.93,48.94,48.93,48.93,104878.32743059522,31.8607,31.8672,31.8607,31.8607,104878.3274
2005-08-04 15:50:00,48.94,48.95,48.92,48.95,439963.44110590656,31.8672,31.8737,31.8542,31.8737,439963.4411
2005-08-04 15:55:00,48.95,48.97,48.88,48.88,132297.49800068547,31.8737,31.8868,31.8282,31.8282,132297.498
2005-08-05 09:30:00,48.89,48.9,48.8,48.83,132982.97726493774,31.8347,31.8412,31.7761,31.7956,132982.9773
2005-08-05 09:35:00,48.82,48.89,48.82,48.85,55980.80658060094,31.7891,31.8347,31.7891,31.8086,55980.8066
2005-08-05 09:40:00,48.86,48.89,48.8,48.8,88198.33200045698,31.8151,31.8347,31.7761,31.7761,88198.332
2005-08-05 09:45:00,48.8,48.82,48.76,48.81,53924.36878784417,31.7761,31.7891,31.75,31.7826,53924.3688
2005-08-05 09:50:00,48.82,48.89,48.8,48.81,65806.00936821662,31.7891,31.8347,31.7761,31.7826,65806.0094
2005-08-05 09:55:00,48.82,48.87,48.8,48.85,86941.62001599451,31.7891,31.8216,31.7761,31.8086,86941.62
2005-08-05 10:00:00,48.86,48.86,48.84,48.85,140066.26299554438,31.8151,31.8151,31.8021,31.8086,140066.263
2005-08-05 10:05:00,48.85,48.87,48.84,48.86,49811.49320233063,31.8086,31.8216,31.8021,31.8151,49811.4932
2005-08-05 10:10:00,48.85,48.88,48.84,48.86,52781.903347423744,31.8086,31.8282,31.8021,31.8151,52781.9033
2005-08-05 10:15:00,48.88,48.9,48.84,48.9,27761.910202216382,31.8282,31.8412,31.8021,31.8412,27761.9102
2005-08-05 10:20:00,48.9,48.94,48.84,48.85,64206.55775162802,31.8412,31.8672,31.8021,31.8086,64206.5578
2005-08-05 10:25:00,48.86,48.87,48.81,48.82,104878.32743059522,31.8151,31.8216,31.7826,31.7891,104878.3274
2005-08-05 10:30:00,48.82,48.83,48.8,48.81,72089.56929052896,31.7891,31.7956,31.7761,31.7826,72089.5693
2005-08-05 10:35:00,48.82,48.86,48.8,48.86,49811.49320233063,31.7891,31.8151,31.7761,31.8151,49811.4932
2005-08-05 10:40:00,48.87,48.87,48.79,48.82,34730.94938878099,31.8216,31.8216,31.7696,31.7891,34730.9494
2005-08-05 10:45:00,48.82,48.89,48.82,48.89,50154.23283445676,31.7891,31.8347,31.7891,31.8347,50154.2328
2005-08-05 10:50:00,48.89,48.95,48.84,48.94,320118.8164058037,31.8347,31.8737,31.8021,31.8672,320118.8164
2005-08-05 10:55:00,48.94,48.99,48.94,48.98,69576.14532160402,31.8672,31.8998,31.8672,31.8933,69576.1453
2005-08-05 11:00:00,48.99,49.06,48.84,49.05,119958.87124414487,31.8998,31.9454,31.8021,31.9389,119958.8712
2005-08-05 11:05:00,49.04,49.06,49.0,49.03,47983.54849765795,31.9323,31.9454,31.9063,31.9258,47983.5485
2005-08-05 11:10:00,49.03,49.06,49.01,49.05,54267.1084199703,31.9258,31.9454,31.9128,31.9389,54267.1084
2005-08-05 11:15:00,49.05,49.06,49.03,49.03,78373.12921284132,31.9389,31.9454,31.9258,31.9258,78373.1292
2005-08-05 11:20:00,49.02,49.03,49.0,49.01,33702.7304924026,31.9193,31.9258,31.9063,31.9128,33702.7305
2005-08-05 11:25:00,49.01,49.02,48.97,48.97,58379.98400548384,31.9128,31.9193,31.8868,31.8868,58379.984
2005-08-05 11:30:00,48.97,48.97,48.93,48.94,63863.81811950189,31.8868,31.8868,31.8607,31.8672,63863.8181
2005-08-05 11:35:00,48.95,48.95,48.93,48.93,45013.138352564834,31.8737,31.8737,31.8607,31.8607,45013.1384
2005-08-05 11:40:00,48.94,48.95,48.92,48.95,55638.06694847481,31.8672,31.8737,31.8542,31.8737,55638.0669
2005-08-05 11:45:00,48.95,49.01,48.94,49.0,27647.66365817434,31.8737,31.9128,31.8672,31.9063,27647.6637
2005-08-05 11:50:00,49.01,49.01,48.95,48.96,30389.580715183365,31.9128,31.9128,31.8737,31.8803,30389.5807
2005-08-05 11:55:00,48.95,48.96,48.94,48.95,30161.08762709928,31.8737,31.8803,31.8672,31.8737,30161.0876
2005-08-05 12:00:00,48.95,48.96,48.92,48.92,59979.43562207244,31.8737,31.8803,31.8542,31.8542,59979.4356
2005-08-05 12:05:00,48.92,48.92,48.87,48.9,88312.57854449903,31.8542,31.8542,31.8216,31.8412,88312.5785
2005-08-05 12:10:00,48.89,48.92,48.86,48.86,82486.00479835486,31.8347,31.8542,31.8151,31.8151,82486.0048
2005-08-05 12:15:00,48.86,48.89,48.86,48.88,13024.106020792871,31.8151,31.8347,31.8151,31.8282,13024.106
2005-08-05 12:20:00,48.87,48.9,48.86,48.88,54267.1084199703,31.8216,31.8412,31.8151,31.8282,54267.1084
2005-08-05 12:25:00,48.88,48.9,48.87,48.9,76430.93796412658,31.8282,31.8412,31.8216,31.8412,76430.938
2005-08-05 12:30:00,48.89,48.89,48.88,48.89,36444.64754941163,31.8347,31.8347,31.8282,31.8347,36444.6475
2005-08-05 12:35:00,48.89,48.9,48.89,48.89,21592.596823946074,31.8347,31.8412,31.8347,31.8347,21592.5968
2005-08-05 12:40:00,48.89,48.9,48.89,48.89,17022.735062264368,31.8347,31.8412,31.8347,31.8347,17022.7351
2005-08-05 12:45:00,48.89,48.89,48.89,48.89,20564.37792756769,31.8347,31.8347,31.8347,31.8347,20564.3779
2005-08-05 12:50:00,48.89,48.89,48.89,48.89,11424.654404204271,31.8347,31.8347,31.8347,31.8347,11424.6544
2005-08-05 12:55:00,48.89,48.89,48.89,48.89,12338.626756540614,31.8347,31.8347,31.8347,31.8347,12338.6268
2005-08-05 13:00:00,48.89,48.92,48.89,48.91,21592.596823946074,31.8347,31.8542,31.8347,31.8477,21592.5968
2005-08-05 13:05:00,48.91,48.91,48.9,48.9,7654.518450816863,31.8477,31.8477,31.8412,31.8412,7654.5185
2005-08-05 13:10:00,48.91,48.96,48.91,48.94,11995.887124414488,31.8477,31.8803,31.8477,31.8672,11995.8871
2005-08-05 13:15:00,48.95,48.96,48.9,48.9,10853.42168399406,31.8737,31.8803,31.8412,31.8412,10853.4217
2005-08-05 13:20:00,48.9,48.94,48.89,48.9,8454.244259111161,31.8412,31.8672,31.8347,31.8412,8454.2443
2005-08-05 13:25:00,48.9,48.91,48.89,48.91,24905.74660116532,31.8412,31.8477,31.8347,31.8477,24905.7466
2005-08-05 13:30:00,48.9,48.91,48.89,48.89,12224.380212498572,31.8412,31.8477,31.8347,31.8347,12224.3802
2005-08-05 13:35:00,48.89,48.89,48.89,48.89,8568.490803153205,31.8347,31.8347,31.8347,31.8347,8568.4908
2005-08-05 13:40:00,48.89,48.9,48.89,48.89,26048.212041585743,31.8347,31.8412,31.8347,31.8347,26048.212
2005-08-05 13:45:00,48.89,48.89,48.89,48.89,24677.25351308123,31.8347,31.8347,31.8347,31.8347,24677.2535
2005-08-05 13:50:00,48.89,48.89,48.87,48.89,31989.032331771963,31.8347,31.8347,31.8216,31.8347,31989.0323
2005-08-05 13:55:00,48.89,48.9,48.88,48.89,17479.72123843254,31.8347,31.8412,31.8282,31.8347,17479.7212
2005-08-05 14:00:00,48.89,48.89,48.85,48.86,19193.41939906318,31.8347,31.8347,31.8086,31.8151,19193.4194
2005-08-05 14:05:00,48.86,48.87,48.85,48.85,12110.133668456529,31.8151,31.8216,31.8086,31.8086,12110.1337
2005-08-05 14:10:00,48.85,48.88,48.85,48.87,65577.51628013252,31.8086,31.8282,31.8086,31.8216,65577.5163
2005-08-05 14:15:00,48.87,48.89,48.87,48.89,22278.076088198333,31.8216,31.8347,31.8216,31.8347,22278.0761
2005-08-05 14:20:00,48.89,48.89,48.86,48.86,20907.11755969382,31.8347,31.8347,31.8151,31.8151,20907.1176
2005-08-05 14:25:00,48.86,48.87,48.85,48.86,15651.776533759854,31.8151,31.8216,31.8086,31.8151,15651.7765
2005-08-05 14:30:00,48.86,48.93,48.86,48.93,31532.04615560379,31.8151,31.8607,31.8151,31.8607,31532.0462
2005-08-05 14:35:00,48.93,48.95,48.89,48.89,19193.41939906318,31.8607,31.8737,31.8347,31.8347,19193.4194
2005-08-05 14:40:00,48.89,48.91,48.85,48.88,39643.55078258883,31.8347,31.8477,31.8086,31.8282,39643.5508
2005-08-05 14:45:00,48.88,48.9,48.86,48.86,29361.36181880498,31.8282,31.8412,31.8151,31.8151,29361.3618
2005-08-05 14:50:00,48.87,48.91,48.87,48.89,26276.705129669823,31.8216,31.8477,31.8216,31.8347,26276.7051
2005-08-05 14:55:00,48.89,48.89,48.88,48.89,16223.009253970067,31.8347,31.8347,31.8282,31.8347,16223.0093
2005-08-05 15:00:00,48.88,48.9,48.85,48.9,28675.882554552725,31.8282,31.8412,31.8086,31.8412,28675.8826
2005-08-05 15:05:00,48.9,48.9,48.84,48.87,25362.732777333487,31.8412,31.8412,31.8021,31.8216,25362.7328
2005-08-05 15:10:00,48.87,48.89,48.85,48.89,60893.40797440877,31.8216,31.8347,31.8086,31.8347,60893.408
2005-08-05 15:15:00,48.89,48.9,48.88,48.88,15423.283445675768,31.8347,31.8412,31.8282,31.8282,15423.2834
2005-08-05 15:20:00,48.89,48.89,48.85,48.85,148863.24688678168,31.8347,31.8347,31.8086,31.8086,148863.2469
2005-08-05 15:25:00,48.86,48.87,48.85,48.87,97109.56243573633,31.8151,31.8216,31.8086,31.8216,97109.5624
2005-08-05 15:30:00,48.88,48.9,48.87,48.89,62150.11995887125,31.8282,31.8412,31.8216,31.8347,62150.12
2005-08-05 15:35:00,48.89,48.89,48.85,48.89,87855.59236833086,31.8347,31.8347,31.8086,31.8347,87855.5924
2005-08-05 15:40:00,48.89,48.91,48.89,48.9,55866.5600365589,31.8347,31.8477,31.8347,31.8412,55866.56
2005-08-05 15:45:00,48.89,48.91,48.89,48.89,129898.3205758026,31.8347,31.8477,31.8347,31.8347,129898.3206
2005-08-05 15:50:00,48.89,48.89,48.88,48.89,45127.38489660688,31.8347,31.8347,31.8282,31.8347,45127.3849
2005-08-05 15:55:00,48.88,48.89,48.86,48.87,78258.88266879927,31.8282,31.8347,31.8151,31.8216,78258.8827
2005-08-08 09:30:00,48.89,48.95,48.89,48.95,167942.41974180282,31.8347,31.8737,31.8347,31.8737,167942.4197
2005-08-08 09:35:00,48.95,48.99,48.93,48.96,58037.24437335771,31.8737,31.8998,31.8607,31.8803,58037.2444
2005-08-08 09:40:00,48.96,48.96,48.89,48.94,83514.22369473324,31.8803,31.8803,31.8347,31.8672,83514.2237
2005-08-08 09:45:00,48.94,48.95,48.84,48.86,54495.60150805438,31.8672,31.8737,31.8021,31.8151,54495.6015
2005-08-08 09:50:00,48.86,49.01,48.86,49.0,124414.48646178452,31.8151,31.9128,31.8151,31.9063,124414.4865
2005-08-08 09:55:00,49.0,49.02,48.95,48.95,105792.29978293156,31.9063,31.9193,31.8737,31.8737,105792.2998
2005-08-08 10:00:00,48.96,49.0,48.94,49.0,139609.27681937622,31.8803,31.9063,31.8672,31.9063,139609.2768
2005-08-08 10:05:00,48.97,48.98,48.89,48.89,68662.17296926767,31.8868,31.8933,31.8347,31.8347,68662.173
2005-08-08 10:10:00,48.89,48.93,48.89,48.89,71975.32274648693,31.8347,31.8607,31.8347,31.8347,71975.3227
2005-08-08 10:15:00,48.89,48.91,48.89,48.89,52324.91717125557,31.8347,31.8477,31.8347,31.8347,52324.9172
2005-08-08 10:20:00,48.89,48.89,48.83,48.84,52553.41025933965,31.8347,31.8347,31.7956,31.8021,52553.4103
2005-08-08 10:25:00,48.84,48.84,48.82,48.84,22392.32263224037,31.8021,31.8021,31.7891,31.8021,22392.3226
2005-08-08 10:30:00,48.84,48.86,48.81,48.81,48554.78121786816,31.8021,31.8151,31.7826,31.7826,48554.7812
2005-08-08 10:35:00,48.81,48.82,48.73,48.74,57922.99782931567,31.7826,31.7891,31.7305,31.737,57922.9978
2005-08-08 10:40:00,48.73,48.77,48.71,48.75,49011.76739403633,31.7305,31.7565,31.7175,31.7435,49011.7674
2005-08-08 10:45:00,48.73,48.77,48.71,48.75,42613.96092768194,31.7305,31.7565,31.7175,31.7435,42613.9609
2005-08-08 10:50:00,48.75,48.75,48.68,48.7,67862.44716097339,31.7435,31.7435,31.6979,31.711,67862.4472
2005-08-08 10:55:00,48.7,48.74,48.7,48.71,42613.96092768194,31.711,31.737,31.711,31.7175,42613.9609
2005-08-08 11:00:00,48.7,48.74,48.68,48.74,36330.40100536959,31.711,31.737,31.6979,31.737,36330.401
2005-08-08 11:05:00,48.73,48.75,48.71,48.74,34959.44247686508,31.7305,31.7435,31.7175,31.737,34959.4425
2005-08-08 11:10:00,48.75,48.75,48.72,48.72,100993.94493316577,31.7435,31.7435,31.724,31.724,100993.9449
2005-08-08 11:15:00,48.72,48.76,48.71,48.75,29818.34799497315,31.724,31.75,31.7175,31.7435,29818.348
2005-08-08 11:20:00,48.75,48.75,48.73,48.73,23991.774248828973,31.7435,31.7435,31.7305,31.7305,23991.7742
2005-08-08 11:25:00,48.72,48.73,48.67,48.67,60550.668342282646,31.724,31.7305,31.6914,31.6914,60550.6683
2005-08-08 11:30:00,48.68,48.68,48.63,48.63,28904.37564263681,31.6979,31.6979,31.6654,31.6654,28904.3756
2005-08-08 11:35:00,48.62,48.64,48.62,48.63,22849.308808408547,31.6589,31.6719,31.6589,31.6654,22849.3088
2005-08-08 11:40:00,48.63,48.66,48.63,48.64,62150.11995887125,31.6654,31.6849,31.6654,31.6719,62150.12
2005-08-08 11:45:00,48.64,48.65,48.63,48.65,50725.465554666975,31.6719,31.6784,31.6654,31.6784,50725.4656
2005-08-08 11:50:00,48.66,48.67,48.63,48.67,114817.77676225296,31.6849,31.6914,31.6654,31.6914,114817.7768
2005-08-08 11:55:00,48.66,48.67,48.62,48.64,30732.32034730949,31.6849,31.6914,31.6589,31.6719,30732.3203
2005-08-08 12:00:00,48.64,48.66,48.61,48.65,38044.09916600023,31.6719,31.6849,31.6523,31.6784,38044.0992
2005-08-08 12:05:00,48.64,48.64,48.62,48.64,13481.092196961044,31.6719,31.6719,31.6589,31.6719,13481.0922
2005-08-08 12:10:00,48.64,48.67,48.64,48.66,18736.433222895008,31.6719,31.6914,31.6719,31.6849,18736.4332
2005-08-08 12:15:00,48.67,48.7,48.65,48.7,19650.40557523135,31.6914,31.711,31.6784,31.711,19650.4056
2005-08-08 12:20:00,48.69,48.71,48.67,48.67,29704.10145093111,31.7044,31.7175,31.6914,31.6914,29704.1015
2005-08-08 12:25:00,48.67,48.68,48.64,48.66,45812.864160859135,31.6914,31.6979,31.6719,31.6849,45812.8642
2005-08-08 12:30:00,48.65,48.67,48.65,48.67,27304.92402604821,31.6784,31.6914,31.6784,31.6914,27304.924
2005-08-08 12:35:00,48.67,48.75,48.63,48.65,40900.262767051296,31.6914,31.7435,31.6654,31.6784,40900.2628
2005-08-08 12:40:00,48.66,48.66,48.64,48.65,7768.764994858906,31.6849,31.6849,31.6719,31.6784,7768.765
2005-08-08 12:45:00,48.65,48.71,48.65,48.69,21021.36410373586,31.6784,31.7175,31.6784,31.7044,21021.3641
2005-08-08 12:50:00,48.69,48.73,48.69,48.73,31417.79961156175,31.7044,31.7305,31.7044,31.7305,31417.7996
2005-08-08 12:55:00,48.73,48.77,48.73,48.76,18622.18667885297,31.7305,31.7565,31.7305,31.75,18622.1867
2005-08-08 13:00:00,48.75,48.77,48.74,48.75,21592.596823946074,31.7435,31.7565,31.737,31.7435,21592.5968
2005-08-08 13:05:00,48.74,48.75,48.62,48.62,36901.6337255798,31.737,31.7435,31.6589,31.6589,36901.6337
2005-08-08 13:10:00,48.64,48.68,48.61,48.67,39529.30423854679,31.6719,31.6979,31.6523,31.6914,39529.3042
2005-08-08 13:15:00,48.65,48.68,48.65,48.68,21821.08991203016,31.6784,31.6979,31.6784,31.6979,21821.0899
2005-08-08 13:20:00,48.68,48.71,48.68,48.7,38501.0853421684,31.6979,31.7175,31.6979,31.711,38501.0853
2005-08-08 13:25:00,48.71,48.71,48.7,48.71,11196.161316120188,31.7175,31.7175,31.711,31.7175,11196.1613
2005-08-08 13:30:00,48.7,48.73,48.69,48.71,39186.56460642066,31.711,31.7305,31.7044,31.7175,39186.5646
2005-08-08 13:35:00,48.69,48.75,48.69,48.74,29361.36181880498,31.7044,31.7435,31.7044,31.737,29361.3618
2005-08-08 13:40:00,48.74,48.75,48.72,48.74,15080.54381354964,31.737,31.7435,31.724,31.737,15080.5438
2005-08-08 13:45:00,48.74,48.76,48.73,48.75,20792.871015651777,31.737,31.75,31.7305,31.7435,20792.871
2005-08-08 13:50:00,48.75,48.76,48.73,48.73,37015.88026962185,31.7435,31.75,31.7305,31.7305,37015.8803
2005-08-08 13:55:00,48.74,48.77,48.72,48.76,28561.636010510683,31.737,31.7565,31.724,31.75,28561.636
2005-08-08 14:00:00,48.77,48.78,48.76,48.77,56894.77893293728,31.7565,31.763,31.75,31.7565,56894.7789
2005-08-08 14:05:00,48.77,48.78,48.73,48.73,52439.16371529761,31.7565,31.763,31.7305,31.7305,52439.1637
2005-08-08 14:10:00,48.75,48.75,48.7,48.72,78030.38958071519,31.7435,31.7435,31.711,31.724,78030.3896
2005-08-08 14:15:00,48.71,48.72,48.68,48.69,30960.81343539358,31.7175,31.724,31.6979,31.7044,30960.8134
2005-08-08 14:20:00,48.7,48.73,48.7,48.7,28904.37564263681,31.711,31.7305,31.711,31.711,28904.3756
2005-08-08 14:25:00,48.7,48.71,48.68,48.69,32674.511596024226,31.711,31.7175,31.6979,31.7044,32674.5116
2005-08-08 14:30:00,48.69,48.71,48.64,48.69,50154.23283445676,31.7044,31.7175,31.6719,31.7044,50154.2328
2005-08-08 14:35:00,48.69,48.7,48.69,48.69,34388.20975665486,31.7044,31.711,31.7044,31.7044,34388.2098
2005-08-08 14:40:00,48.7,48.7,48.69,48.69,24905.74660116532,31.711,31.711,31.7044,31.7044,24905.7466
2005-08-08 14:45:00,48.69,48.7,48.69,48.69,13138.352564834911,31.7044,31.711,31.7044,31.7044,13138.3526
2005-08-08 14:50:00,48.69,48.75,48.69,48.74,27304.92402604821,31.7044,31.7435,31.7044,31.737,27304.924
2005-08-08 14:55:00,48.74,48.75,48.7,48.71,58151.49091739975,31.737,31.7435,31.711,31.7175,58151.4909
2005-08-08 15:00:00,48.69,48.74,48.68,48.69,27876.156746258424,31.7044,31.737,31.6979,31.7044,27876.1567
2005-08-08 15:05:00,48.69,48.73,48.68,48.73,45127.38489660688,31.7044,31.7305,31.6979,31.7305,45127.3849
2005-08-08 15:10:00,48.72,48.76,48.72,48.75,27533.4171141323,31.724,31.75,31.724,31.7435,27533.4171
2005-08-08 15:15:00,48.76,48.76,48.72,48.72,89569.2905289615,31.75,31.75,31.724,31.724,89569.2905
2005-08-08 15:20:00,48.73,48.75,48.72,48.74,42613.96092768194,31.7305,31.7435,31.724,31.737,42613.9609
2005-08-08 15:25:00,48.73,48.74,48.71,48.73,37587.11298983206,31.7305,31.737,31.7175,31.7305,37587.113
2005-08-08 15:30:00,48.73,48.75,48.73,48.75,31874.78578772992,31.7305,31.7435,31.7305,31.7435,31874.7858
2005-08-08 15:35:00,48.75,48.8,48.75,48.77,75859.70524391637,31.7435,31.7761,31.7435,31.7565,75859.7052
2005-08-08 15:40:00,48.78,48.79,48.75,48.76,53467.382611676,31.763,31.7696,31.7435,31.75,53467.3826
2005-08-08 15:45:00,48.76,48.79,48.76,48.78,122700.7883011539,31.75,31.7696,31.75,31.763,122700.7883
2005-08-08 15:50:00,48.78,48.78,48.75,48.75,58379.98400548384,31.763,31.763,31.7435,31.7435,58379.984
2005-08-08 15:55:00,48.75,48.76,48.75,48.75,66834.228264595,31.7435,31.75,31.7435,31.7435,66834.2283
2005-08-09 09:30:00,48.84,48.93,48.75,48.89,104992.57397463729,31.8021,31.8607,31.7435,31.8347,104992.574
2005-08-09 09:35:00,48.89,48.95,48.8,48.9,68205.1867930995,31.8347,31.8737,31.7761,31.8412,68205.1868
2005-08-09 09:40:00,48.93,48.93,48.81,48.83,28675.882554552725,31.8607,31.8607,31.7826,31.7956,28675.8826
2005-08-09 09:45:00,48.83,48.86,48.79,48.82,65920.25591225865,31.7956,31.8151,31.7696,31.7891,65920.2559
2005-08-09 09:50:00,48.83,48.86,48.81,48.81,73460.52781903348,31.7956,31.8151,31.7826,31.7826,73460.5278
2005-08-09 09:55:00,48.82,48.83,48.76,48.77,38272.59225408432,31.7891,31.7956,31.75,31.7565,38272.5923
2005-08-09 10:00:00,48.77,48.92,48.77,48.88,138923.79755512395,31.7565,31.8542,31.7565,31.8282,138923.7976
2005-08-09 10:05:00,48.88,48.88,48.77,48.8,32217.52541985605,31.8282,31.8282,31.7565,31.7761,32217.5254
2005-08-09 10:10:00,48.79,48.85,48.77,48.82,32788.75814006626,31.7696,31.8086,31.7565,31.7891,32788.7581
2005-08-09 10:15:00,48.83,48.84,48.79,48.79,82029.01862218668,31.7956,31.8021,31.7696,31.7696,82029.0186
2005-08-09 10:20:00,48.79,48.79,48.72,48.75,26619.44476179596,31.7696,31.7696,31.724,31.7435,26619.4448
2005-08-09 10:25:00,48.75,48.78,48.72,48.75,33588.48394836056,31.7435,31.763,31.724,31.7435,33588.4839
2005-08-09 10:30:00,48.75,48.81,48.73,48.8,70375.87112989833,31.7435,31.7826,31.7305,31.7761,70375.8711
2005-08-09 10:35:00,48.8,48.81,48.76,48.76,22049.58300011425,31.7761,31.7826,31.75,31.75,22049.583
2005-08-09 10:40:00,48.76,48.76,48.62,48.62,73689.02090711756,31.75,31.75,31.6589,31.6589,73689.0209
2005-08-09 10:45:00,48.61,48.75,48.61,48.68,69804.63840968811,31.6523,31.7435,31.6523,31.6979,69804.6384
2005-08-09 10:50:00,48.7,48.71,48.67,48.67,17936.707414600707,31.711,31.7175,31.6914,31.6914,17936.7074
2005-08-09 10:55:00,48.68,48.73,48.67,48.68,25248.48623329144,31.6979,31.7305,31.6914,31.6979,25248.4862
2005-08-09 11:00:00,48.68,48.75,48.68,48.71,27304.92402604821,31.6979,31.7435,31.6979,31.7175,27304.924
2005-08-09 11:05:00,48.7,48.75,48.67,48.75,42499.7143836399,31.711,31.7435,31.6914,31.7435,42499.7144
2005-08-09 11:10:00,48.75,48.75,48.71,48.71,11653.14749228836,31.7435,31.7435,31.7175,31.7175,11653.1475
2005-08-09 11:15:00,48.72,48.72,48.63,48.68,31874.78578772992,31.724,31.724,31.6654,31.6979,31874.7858
2005-08-09 11:20:00,48.68,48.71,48.64,48.68,36101.90791728551,31.6979,31.7175,31.6719,31.6979,36101.9079
2005-08-09 11:25:00,48.68,48.74,48.66,48.74,38272.59225408432,31.6979,31.737,31.6849,31.737,38272.5923
2005-08-09 11:30:00,48.74,48.77,48.72,48.74,46841.08305723752,31.737,31.7565,31.724,31.737,46841.0831
2005-08-09 11:35:00,48.74,48.74,48.72,48.73,12224.380212498572,31.737,31.737,31.724,31.7305,12224.3802
2005-08-09 11:40:00,48.73,48.74,48.72,48.73,17022.735062264368,31.7305,31.737,31.724,31.7305,17022.7351
2005-08-09 11:45:00,48.73,48.73,48.71,48.71,30618.073803267453,31.7305,31.7305,31.7175,31.7175,30618.0738
2005-08-09 11:50:00,48.71,48.72,48.68,48.68,50154.23283445676,31.7175,31.724,31.6979,31.6979,50154.2328
2005-08-09 11:55:00,48.68,48.72,48.68,48.71,34959.44247686508,31.6979,31.724,31.6979,31.7175,34959.4425
2005-08-09 12:00:00,48.71,48.72,48.67,48.69,93339.4264823489,31.7175,31.724,31.6914,31.7044,93339.4265
2005-08-09 12:05:00,48.68,48.68,48.67,48.67,30732.32034730949,31.6979,31.6979,31.6914,31.6914,30732.3203
2005-08-09 12:10:00,48.68,48.68,48.67,48.67,123043.52793328004,31.6979,31.6979,31.6914,31.6914,123043.5279
2005-08-09 12:15:00,48.66,48.68,48.66,48.66,46155.60379298526,31.6849,31.6979,31.6849,31.6849,46155.6038
2005-08-09 12:20:00,48.67,48.67,48.58,48.58,115274.76293842112,31.6914,31.6914,31.6328,31.6328,115274.7629
2005-08-09 12:25:00,48.58,48.59,48.54,48.54,27647.66365817434,31.6328,31.6393,31.6068,31.6068,27647.6637
2005-08-09 12:30:00,48.53,48.55,48.52,48.55,34502.456300696904,31.6003,31.6133,31.5937,31.6133,34502.4563
2005-08-09 12:35:00,48.55,48.6,48.55,48.59,32217.52541985605,31.6133,31.6458,31.6133,31.6393,32217.5254
2005-08-09 12:40:00,48.61,48.61,48.58,48.59,62378.61304695533,31.6523,31.6523,31.6328,31.6393,62378.613
2005-08-09 12:45:00,48.59,48.59,48.54,48.54,34730.94938878099,31.6393,31.6393,31.6068,31.6068,34730.9494
2005-08-09 12:50:00,48.54,48.58,48.54,48.58,22049.58300011425,31.6068,31.6328,31.6068,31.6328,22049.583
2005-08-09 12:55:00,48.58,48.59,48.54,48.54,25362.732777333487,31.6328,31.6393,31.6068,31.6068,25362.7328
2005-08-09 13:00:00,48.54,48.58,48.54,48.58,60322.17525419856,31.6068,31.6328,31.6068,31.6328,60322.1753
2005-08-09 13:05:00,48.56,48.59,48.56,48.58,26733.691305838,31.6198,31.6393,31.6198,31.6328,26733.6913
2005-08-09 13:10:00,48.58,48.59,48.56,48.56,24905.74660116532,31.6328,31.6393,31.6198,31.6198,24905.7466
2005-08-09 13:15:00,48.56,48.61,48.56,48.61,42842.45401576602,31.6198,31.6523,31.6198,31.6523,42842.454
2005-08-09 13:20:00,48.61,48.62,48.61,48.61,18622.18667885297,31.6523,31.6589,31.6523,31.6523,18622.1867
2005-08-09 13:25:00,48.61,48.62,48.61,48.61,20335.88483948361,31.6523,31.6589,31.6523,31.6523,20335.8848
2005-08-09 13:30:00,48.6,48.61,48.58,48.59,15651.776533759854,31.6458,31.6523,31.6328,31.6393,15651.7765
2005-08-09 13:35:00,48.58,48.59,48.58,48.58,19764.6521192734,31.6328,31.6393,31.6328,31.6328,19764.6521
2005-08-09 13:40:00,48.59,48.63,48.59,48.62,40900.262767051296,31.6393,31.6654,31.6393,31.6589,40900.2628
2005-08-09 13:45:00,48.62,48.63,48.61,48.63,29247.11527476294,31.6589,31.6654,31.6523,31.6654,29247.1153
2005-08-09 13:50:00,48.63,48.64,48.62,48.64,37815.60607791614,31.6654,31.6719,31.6589,31.6719,37815.6061
2005-08-09 13:55:00,48.63,48.67,48.63,48.67,24677.25351308123,31.6654,31.6914,31.6654,31.6914,24677.2535
2005-08-09 14:00:00,48.67,48.68,48.66,48.68,38044.09916600023,31.6914,31.6979,31.6849,31.6979,38044.0992
2005-08-09 14:05:00,48.68,48.68,48.63,48.64,68433.67988118359,31.6979,31.6979,31.6654,31.6719,68433.6799
2005-08-09 14:10:00,48.64,48.65,48.62,48.62,42613.96092768194,31.6719,31.6784,31.6589,31.6589,42613.9609
2005-08-09 14:15:00,48.62,48.71,48.62,48.69,52781.903347423744,31.6589,31.7175,31.6589,31.7044,52781.9033
2005-08-09 14:20:00,48.7,48.73,48.66,48.68,79972.5808294299,31.711,31.7305,31.6849,31.6979,79972.5808
2005-08-09 14:25:00,48.68,48.79,48.68,48.74,56095.05312464298,31.6979,31.7696,31.6979,31.737,56095.0531
2005-08-09 14:30:00,48.75,48.8,48.72,48.77,81229.29281389237,31.7435,31.7761,31.724,31.7565,81229.2928
2005-08-09 14:35:00,48.76,48.81,48.76,48.81,72203.81583457101,31.75,31.7826,31.75,31.7826,72203.8158
2005-08-09 14:40:00,48.81,48.83,48.78,48.8,96652.57625956814,31.7826,31.7956,31.763,31.7761,96652.5763
2005-08-09 14:45:00,48.8,48.82,48.79,48.81,95510.11081914773,31.7761,31.7891,31.7696,31.7826,95510.1108
2005-08-09 14:50:00,48.81,48.82,48.76,48.8,25591.22586541757,31.7826,31.7891,31.75,31.7761,25591.2259
2005-08-09 14:55:00,48.8,48.83,48.8,48.82,42499.7143836399,31.7761,31.7956,31.7761,31.7891,42499.7144
2005-08-09 15:00:00,48.82,48.82,48.8,48.82,39072.31806237861,31.7891,31.7891,31.7761,31.7891,39072.3181
2005-08-09 15:05:00,48.82,48.82,48.8,48.8,106706.27213526792,31.7891,31.7891,31.7761,31.7761,106706.2721
2005-08-09 15:10:00,48.8,48.81,48.73,48.74,140180.50953958643,31.7761,31.7826,31.7305,31.737,140180.5095
2005-08-09 15:15:00,48.73,48.75,48.71,48.72,64777.79047183823,31.7305,31.7435,31.7175,31.724,64777.7905
2005-08-09 15:20:00,48.71,48.74,48.71,48.71,94481.89192276934,31.7175,31.737,31.7175,31.7175,94481.8919
2005-08-09 15:25:00,48.71,48.72,48.58,48.59,157203.2446018508,31.7175,31.724,31.6328,31.6393,157203.2446
2005-08-09 15:30:00,48.59,48.65,48.59,48.61,63978.064663543926,31.6393,31.6784,31.6393,31.6523,63978.0647
2005-08-09 15:35:00,48.62,48.62,48.58,48.61,183594.19627556263,31.6589,31.6589,31.6328,31.6523,183594.1963
2005-08-09 15:40:00,48.61,48.62,48.6,48.61,127956.12932708784,31.6523,31.6589,31.6458,31.6523,127956.1293
2005-08-09 15:45:00,48.61,48.64,48.58,48.64,141437.2215240489,31.6523,31.6719,31.6328,31.6719,141437.2215
2005-08-09 15:50:00,48.64,48.7,48.64,48.69,152176.3966640009,31.6719,31.711,31.6719,31.7044,152176.3967
2005-08-09 15:55:00,48.68,48.7,48.66,48.67,174911.4589283674,31.6979,31.711,31.6849,31.6914,174911.4589
2005-08-10 09:30:00,49.22,49.24,49.06,49.16,307551.696561179,32.0495,32.0626,31.9454,32.0105,307551.6966
2005-08-10 09:35:00,49.19,49.32,49.17,49.24,228493.08808408547,32.03,32.1147,32.017,32.0626,228493.0881
2005-08-10 09:40:00,49.24,49.25,49.2,49.25,126470.9242545413,32.0626,32.0691,32.0365,32.0691,126470.9243
2005-08-10 09:45:00,49.25,49.31,49.24,49.27,135382.15468982063,32.0691,32.1082,32.0626,32.0821,135382.1547
2005-08-10 09:50:00,49.27,49.36,49.25,49.35,91397.2352336342,32.0821,32.1407,32.0691,32.1342,91397.2352
2005-08-10 09:55:00,49.36,49.41,49.35,49.36,148177.7676225294,32.1407,32.1733,32.1342,32.1407,148177.7676
2005-08-10 10:00:00,49.35,49.45,49.31,49.41,143722.15240488976,32.1342,32.1993,32.1082,32.1733,143722.1524
2005-08-10 10:05:00,49.42,49.51,49.42,49.51,156517.76533759854,32.1798,32.2384,32.1798,32.2384,156517.7653
2005-08-10 10:10:00,49.48,49.5,49.45,49.49,94596.13846681138,32.2188,32.2319,32.1993,32.2254,94596.1385
2005-08-10 10:15:00,49.51,49.58,49.51,49.52,169884.61099051754,32.2384,32.284,32.2384,32.2449,169884.611
2005-08-10 10:20:00,49.52,49.52,49.44,49.45,77687.64994858905,32.2449,32.2449,32.1928,32.1993,77687.6499
2005-08-10 10:25:00,49.45,49.49,49.45,49.49,183822.6893636468,32.1993,32.2254,32.1993,32.2254,183822.6894
2005-08-10 10:30:00,49.47,49.57,49.46,49.54,203016.10876270992,32.2123,32.2775,32.2058,32.2579,203016.1088
2005-08-10 10:35:00,49.55,49.59,49.55,49.57,114817.77676225296,32.2644,32.2905,32.2644,32.2775,114817.7768
2005-08-10 10:40:00,49.57,49.6,49.57,49.58,40671.76967896721,32.2775,32.297,32.2775,32.284,40671.7697
2005-08-10 10:45:00,49.58,49.68,49.58,49.68,197189.53501656576,32.284,32.3491,32.284,32.3491,197189.535
2005-08-10 10:50:00,49.69,49.75,49.68,49.7,147263.79527019308,32.3556,32.3947,32.3491,32.3621,147263.7953
2005-08-10 10:55:00,49.7,49.72,49.69,49.72,61921.62687078716,32.3621,32.3751,32.3556,32.3751,61921.6269
2005-08-10 11:00:00,49.71,49.72,49.68,49.68,55409.57386039072,32.3686,32.3751,32.3491,32.3491,55409.5739
2005-08-10 11:05:00,49.68,49.69,49.63,49.64,101450.93110933396,32.3491,32.3556,32.3165,32.323,101450.9311
2005-08-10 11:10:00,49.61,49.65,49.59,49.6,94938.87809893752,32.3035,32.3295,32.2905,32.297,94938.8781
2005-08-10 11:15:00,49.6,49.6,49.52,49.52,61693.13378270307,32.297,32.297,32.2449,32.2449,61693.1338
2005-08-10 11:20:00,49.52,49.54,49.5,49.52,97566.5486119045,32.2449,32.2579,32.2319,32.2449,97566.5486
2005-08-10 11:25:00,49.51,49.55,49.51,49.55,51525.19136296127,32.2384,32.2644,32.2384,32.2644,51525.1914
2005-08-10 11:30:00,49.55,49.58,49.54,49.57,38386.83879812636,32.2644,32.284,32.2579,32.2775,38386.8388
2005-08-10 11:35:00,49.58,49.59,49.55,49.58,101679.42419741803,32.284,32.2905,32.2644,32.284,101679.4242
2005-08-10 11:40:00,49.59,49.59,49.57,49.59,143607.9058608477,32.2905,32.2905,32.2775,32.2905,143607.9059
2005-08-10 11:45:00,49.59,49.63,49.59,49.63,35530.67519707529,32.2905,32.3165,32.2905,32.3165,35530.6752
2005-08-10 11:50:00,49.63,49.66,49.62,49.64,297041.0145093111,32.3165,32.3361,32.31,32.323,297041.0145
2005-08-10 11:55:00,49.63,49.64,49.62,49.63,45812.864160859135,32.3165,32.323,32.31,32.3165,45812.8642
2005-08-10 12:00:00,49.63,49.64,49.61,49.62,16108.762709928023,32.3165,32.323,32.3035,32.31,16108.7627
2005-08-10 12:05:00,49.61,49.62,49.6,49.61,24334.513880955103,32.3035,32.31,32.297,32.3035,24334.5139
2005-08-10 12:10:00,49.61,49.61,49.51,49.52,377813.3211470353,32.3035,32.3035,32.2384,32.2449,377813.3211
2005-08-10 12:15:00,49.51,49.52,49.48,49.49,31189.306523477662,32.2384,32.2449,32.2188,32.2254,31189.3065
2005-08-10 12:20:00,49.49,49.52,49.49,49.5,79629.84119730379,32.2254,32.2449,32.2254,32.2319,79629.8412
2005-08-10 12:25:00,49.5,49.51,49.49,49.5,113561.06477779048,32.2319,32.2384,32.2254,32.2319,113561.0648
2005-08-10 12:30:00,49.5,49.51,49.41,49.42,98137.78133211473,32.2319,32.2384,32.1733,32.1798,98137.7813
2005-08-10 12:35:00,49.4,49.43,49.3,49.43,82828.74443048098,32.1668,32.1863,32.1016,32.1863,82828.7444
2005-08-10 12:40:00,49.42,49.44,49.41,49.42,53353.136067633954,32.1798,32.1928,32.1733,32.1798,53353.1361
2005-08-10 12:45:00,49.42,49.45,49.38,49.45,40214.78350279904,32.1798,32.1993,32.1537,32.1993,40214.7835
2005-08-10 12:50:00,49.45,49.5,49.44,49.49,42956.70055980807,32.1993,32.2319,32.1928,32.2254,42956.7006
2005-08-10 12:55:00,49.49,49.49,49.47,49.48,25705.472409459613,32.2254,32.2254,32.2123,32.2188,25705.4724
2005-08-10 13:00:00,49.47,49.47,49.42,49.45,40900.262767051296,32.2123,32.2123,32.1798,32.1993,40900.2628
2005-08-10 13:05:00,49.45,49.46,49.43,49.45,90826.00251342395,32.1993,32.2058,32.1863,32.1993,90826.0025
2005-08-10 13:10:00,49.44,49.45,49.41,49.42,40100.536958757,32.1928,32.1993,32.1733,32.1798,40100.537
2005-08-10 13:15:00,49.43,49.46,49.41,49.45,29818.34799497315,32.1863,32.2058,32.1733,32.1993,29818.348
2005-08-10 13:20:00,49.46,49.46,49.41,49.43,29704.10145093111,32.2058,32.2058,32.1733,32.1863,29704.1015
2005-08-10 13:25:00,49.42,49.43,49.34,49.4,84885.18222323775,32.1798,32.1863,32.1277,32.1668,84885.1822
2005-08-10 13:30:00,49.39,49.42,49.39,49.41,17936.707414600707,32.1602,32.1798,32.1602,32.1733,17936.7074
2005-08-10 13:35:00,49.4,49.45,49.39,49.45,55752.31349251685,32.1668,32.1993,32.1602,32.1993,55752.3135
2005-08-10 13:40:00,49.44,49.45,49.41,49.42,156175.02570547242,32.1928,32.1993,32.1733,32.1798,156175.0257
2005-08-10 13:45:00,49.41,49.41,49.36,49.37,103278.87581400663,32.1733,32.1733,32.1407,32.1472,103278.8758
2005-08-10 13:50:00,49.38,49.38,49.36,49.37,41928.48166342968,32.1537,32.1537,32.1407,32.1472,41928.4817
2005-08-10 13:55:00,49.37,49.39,49.32,49.39,100993.94493316577,32.1472,32.1602,32.1147,32.1602,100993.9449
2005-08-10 14:00:00,49.38,49.38,49.35,49.36,32903.00468410831,32.1537,32.1537,32.1342,32.1407,32903.0047
2005-08-10 14:05:00,49.34,49.39,49.32,49.34,59750.942533988346,32.1277,32.1602,32.1147,32.1277,59750.9425
2005-08-10 14:10:00,49.34,49.35,49.32,49.33,59065.463269736094,32.1277,32.1342,32.1147,32.1212,59065.4633
2005-08-10 14:15:00,49.33,49.34,49.32,49.33,73689.02090711756,32.1212,32.1277,32.1147,32.1212,73689.0209
2005-08-10 14:20:00,49.34,49.34,49.29,49.29,47640.80886553182,32.1277,32.1277,32.0951,32.0951,47640.8089
2005-08-10 14:25:00,49.28,49.29,49.22,49.24,60779.16143036673,32.0886,32.0951,32.0495,32.0626,60779.1614
2005-08-10 14:30:00,49.24,49.26,49.2,49.24,97109.56243573633,32.0626,32.0756,32.0365,32.0626,97109.5624
2005-08-10 14:35:00,49.23,49.28,49.23,49.27,115960.24220267335,32.0561,32.0886,32.0561,32.0821,115960.2422
2005-08-10 14:40:00,49.26,49.31,49.24,49.3,53010.39643550783,32.0756,32.1082,32.0626,32.1016,53010.3964
2005-08-10 14:45:00,49.28,49.37,49.28,49.36,87512.85273620473,32.0886,32.1472,32.0886,32.1407,87512.8527
2005-08-10 14:50:00,49.37,49.38,49.33,49.33,241288.70101679425,32.1472,32.1537,32.1212,32.1212,241288.701
2005-08-10 14:55:00,49.33,49.34,49.29,49.31,47298.06923340569,32.1212,32.1277,32.0951,32.1082,47298.0692
2005-08-10 15:00:00,49.31,49.31,49.22,49.24,59865.18907803039,32.1082,32.1082,32.0495,32.0626,59865.1891
2005-08-10 15:05:00,49.24,49.26,49.24,49.24,80086.82737347196,32.0626,32.0756,32.0626,32.0626,80086.8274
2005-08-10 15:10:00,49.24,49.29,49.24,49.29,118816.40580372444,32.0626,32.0951,32.0626,32.0951,118816.4058
2005-08-10 15:15:00,49.29,49.31,49.24,49.28,186107.6202444876,32.0951,32.1082,32.0626,32.0886,186107.6202
2005-08-10 15:20:00,49.28,49.28,49.25,49.26,77002.1706843368,32.0886,32.0886,32.0691,32.0756,77002.1707
2005-08-10 15:25:00,49.27,49.32,49.27,49.29,308579.9154575574,32.0821,32.1147,32.0821,32.0951,308579.9155
2005-08-10 15:30:00,49.29,49.31,49.28,49.31,134125.44270535815,32.0951,32.1082,32.0886,32.1082,134125.4427
2005-08-10 15:35:00,49.31,49.34,49.3,49.3,189877.75619787505,32.1082,32.1277,32.1016,32.1016,189877.7562
2005-08-10 15:40:00,49.3,49.32,49.29,49.29,117788.18690734604,32.1016,32.1147,32.0951,32.0951,117788.1869
2005-08-10 15:45:00,49.25,49.37,49.25,49.36,145093.11093339426,32.0691,32.1472,32.0691,32.1407,145093.1109
2005-08-10 15:50:00,49.37,49.42,49.32,49.42,220838.5696332686,32.1472,32.1798,32.1147,32.1798,220838.5696
2005-08-10 15:55:00,49.43,49.48,49.43,49.46,746372.6722266652,32.1863,32.2188,32.1863,32.2058,746372.6722
2005-08-11 09:30:00,49.41,49.53,49.34,49.45,189078.0303895808,32.1733,32.2514,32.1277,32.1993,189078.0304
2005-08-11 09:35:00,49.45,49.59,49.45,49.59,69576.14532160402,32.1993,32.2905,32.1993,32.2905,69576.1453
2005-08-11 09:40:00,49.47,49.62,49.47,49.59,107848.73757568834,32.2123,32.31,32.2123,32.2905,107848.7376
2005-08-11 09:45:00,49.59,49.72,49.47,49.69,184965.1548040672,32.2905,32.3751,32.2123,32.3556,184965.1548
2005-08-11 09:50:00,49.68,49.71,49.66,49.67,183708.4428196047,32.3491,32.3686,32.3361,32.3426,183708.4428
2005-08-11 09:55:00,49.66,49.73,49.64,49.73,154461.32754484177,32.3361,32.3816,32.323,32.3816,154461.3275
2005-08-11 10:00:00,49.73,49.79,49.72,49.73,151490.9173997487,32.3816,32.4207,32.3751,32.3816,151490.9174
2005-08-11 10:05:00,49.73,49.74,49.69,49.73,103393.12235804868,32.3816,32.3881,32.3556,32.3816,103393.1224
2005-08-11 10:10:00,49.73,49.78,49.71,49.75,108876.95647206673,32.3816,32.4142,32.3686,32.3947,108876.9565
2005-08-11 10:15:00,49.75,49.77,49.72,49.73,113446.81823374845,32.3947,32.4077,32.3751,32.3816,113446.8182
2005-08-11 10:20:00,49.73,49.73,49.7,49.73,67519.70752884726,32.3816,32.3816,32.3621,32.3816,67519.7075
2005-08-11 10:25:00,49.73,49.76,49.73,49.76,174568.7192962413,32.3816,32.4012,32.3816,32.4012,174568.7193
2005-08-11 10:30:00,49.75,49.76,49.71,49.71,54952.58768422256,32.3947,32.4012,32.3686,32.3686,54952.5877
2005-08-11 10:35:00,49.71,49.71,49.68,49.7,55181.08077230664,32.3686,32.3686,32.3491,32.3621,55181.0808
2005-08-11 10:40:00,49.71,49.71,49.66,49.68,60093.68216611448,32.3686,32.3686,32.3361,32.3491,60093.6822
2005-08-11 10:45:00,49.68,49.72,49.65,49.72,50725.465554666975,32.3491,32.3751,32.3295,32.3751,50725.4656
2005-08-11 10:50:00,49.72,49.81,49.72,49.8,180623.78613046955,32.3751,32.4337,32.3751,32.4272,180623.7861
2005-08-11 10:55:00,49.8,49.8,49.77,49.8,97338.0555238204,32.4272,32.4272,32.4077,32.4272,97338.0555
2005-08-11 11:00:00,49.8,49.8,49.77,49.79,170227.35062264366,32.4272,32.4272,32.4077,32.4207,170227.3506
2005-08-11 11:05:00,49.78,49.78,49.58,49.65,127270.6500628356,32.4142,32.4142,32.284,32.3295,127270.6501
2005-08-11 11:10:00,49.65,49.72,49.64,49.71,146578.3160059408,32.3295,32.3751,32.323,32.3686,146578.316
2005-08-11 11:15:00,49.72,49.74,49.7,49.74,79401.3481092197,32.3751,32.3881,32.3621,32.3881,79401.3481
2005-08-11 11:20:00,49.73,49.75,49.73,49.73,23877.52770478693,32.3816,32.3947,32.3816,32.3816,23877.5277
2005-08-11 11:25:00,49.73,49.73,49.64,49.67,37244.37335770593,32.3816,32.3816,32.323,32.3426,37244.3734
2005-08-11 11:30:00,49.67,49.71,49.61,49.61,66262.99554438479,32.3426,32.3686,32.3035,32.3035,66262.9955
2005-08-11 11:35:00,49.63,49.65,49.62,49.63,38958.07151833657,32.3165,32.3295,32.31,32.3165,38958.0715
2005-08-11 11:40:00,49.63,49.67,49.63,49.66,22963.55535245059,32.3165,32.3426,32.3165,32.3361,22963.5554
2005-08-11 11:45:00,49.67,49.72,49.67,49.72,44441.90563235463,32.3426,32.3751,32.3426,32.3751,44441.9056
2005-08-11 11:50:00,49.71,49.72,49.71,49.71,35987.66137324346,32.3686,32.3751,32.3686,32.3686,35987.6614
2005-08-11 11:55:00,49.71,49.72,49.7,49.71,50382.72592254084,32.3686,32.3751,32.3621,32.3686,50382.7259
2005-08-11 12:00:00,49.71,49.73,49.7,49.73,61693.13378270307,32.3686,32.3816,32.3621,32.3816,61693.1338
2005-08-11 12:05:00,49.72,49.73,49.69,49.69,141551.46806809094,32.3751,32.3816,32.3556,32.3556,141551.4681
2005-08-11 12:10:00,49.69,49.71,49.68,49.68,32103.27887581401,32.3556,32.3686,32.3491,32.3491,32103.2789
2005-08-11 12:15:00,49.67,49.68,49.65,49.65,64892.03701588027,32.3426,32.3491,32.3295,32.3295,64892.037
2005-08-11 12:20:00,49.66,49.67,49.64,49.66,86027.64766365818,32.3361,32.3426,32.323,32.3361,86027.6477
2005-08-11 12:25:00,49.66,49.68,49.65,49.68,69004.91260139381,32.3361,32.3491,32.3295,32.3491,69004.9126
2005-08-11 12:30:00,49.67,49.72,49.67,49.68,26048.212041585743,32.3426,32.3751,32.3426,32.3491,26048.212
2005-08-11 12:35:00,49.69,49.7,49.68,49.7,18964.92631097909,32.3556,32.3621,32.3491,32.3621,18964.9263
2005-08-11 12:40:00,49.69,49.72,49.69,49.72,43984.91945618645,32.3556,32.3751,32.3556,32.3751,43984.9195
2005-08-11 12:45:00,49.72,49.73,49.7,49.73,51182.45173083514,32.3751,32.3816,32.3621,32.3816,51182.4517
2005-08-11 12:50:00,49.73,49.75,49.73,49.74,46498.343425111394,32.3816,32.3947,32.3816,32.3881,46498.3434
2005-08-11 12:55:00,49.74,49.75,49.73,49.73,24220.267336913057,32.3881,32.3947,32.3816,32.3816,24220.2673
2005-08-11 13:00:00,49.73,49.75,49.72,49.72,170684.33679881183,32.3816,32.3947,32.3751,32.3751,170684.3368
2005-08-11 13:05:00,49.73,49.73,49.7,49.73,49240.260482120415,32.3816,32.3816,32.3621,32.3816,49240.2605
2005-08-11 13:10:00,49.73,49.75,49.72,49.73,67748.20061693134,32.3816,32.3947,32.3751,32.3816,67748.2006
2005-08-11 13:15:00,49.73,49.73,49.72,49.72,39529.30423854679,32.3816,32.3816,32.3751,32.3751,39529.3042
2005-08-11 13:20:00,49.72,49.74,49.72,49.73,13595.338741003085,32.3751,32.3881,32.3751,32.3816,13595.3387
2005-08-11 13:25:00,49.73,49.74,49.73,49.74,24448.760424997145,32.3816,32.3881,32.3816,32.3881,24448.7604
2005-08-11 13:30:00,49.75,49.75,49.73,49.73,62607.106135039416,32.3947,32.3947,32.3816,32.3816,62607.1061
2005-08-11 13:35:00,49.73,49.76,49.73,49.76,91511.48177767622,32.3816,32.4012,32.3816,32.4012,91511.4818
2005-08-11 13:40:00,49.76,49.77,49.74,49.74,83171.48406260711,32.4012,32.4077,32.3881,32.3881,83171.4841
2005-08-11 13:45:00,49.74,49.76,49.73,49.73,70147.37804181424,32.3881,32.4012,32.3816,32.3816,70147.378
2005-08-11 13:50:00,49.73,49.75,49.73,49.74,42842.45401576602,32.3816,32.3947,32.3816,32.3881,42842.454
2005-08-11 13:55:00,49.74,49.77,49.74,49.75,17708.214326516623,32.3881,32.4077,32.3881,32.3947,17708.2143
2005-08-11 14:00:00,49.75,49.76,49.73,49.73,25248.48623329144,32.3947,32.4012,32.3816,32.3816,25248.4862
2005-08-11 14:05:00,49.73,49.75,49.73,49.74,45927.11070490118,32.3816,32.3947,32.3816,32.3881,45927.1107
2005-08-11 14:10:00,49.75,49.75,49.73,49.73,136410.373586199,32.3947,32.3947,32.3816,32.3816,136410.3736
2005-08-11 14:15:00,49.74,49.74,49.7,49.7,122472.2952130698,32.3881,32.3881,32.3621,32.3621,122472.2952
2005-08-11 14:20:00,49.7,49.71,49.69,49.71,33245.744316234435,32.3621,32.3686,32.3556,32.3686,33245.7443
2005-08-11 14:25:00,49.71,49.71,49.66,49.66,49468.7535702045,32.3686,32.3686,32.3361,32.3361,49468.7536
2005-08-11 14:30:00,49.66,49.72,49.66,49.68,46612.58996915344,32.3361,32.3751,32.3361,32.3491,46612.59
2005-08-11 14:35:00,49.68,49.68,49.66,49.67,43070.94710385011,32.3491,32.3491,32.3361,32.3426,43070.9471
2005-08-11 14:40:00,49.66,49.7,49.66,49.69,28333.1429224266,32.3361,32.3621,32.3361,32.3556,28333.1429
2005-08-11 14:45:00,49.67,49.73,49.67,49.72,22849.308808408547,32.3426,32.3816,32.3426,32.3751,22849.3088
2005-08-11 14:50:00,49.72,49.73,49.71,49.73,25591.22586541757,32.3751,32.3816,32.3686,32.3816,25591.2259
2005-08-11 14:55:00,49.72,49.72,49.67,49.71,33931.223580486694,32.3751,32.3751,32.3426,32.3686,33931.2236
2005-08-11 15:00:00,49.7,49.72,49.66,49.69,28675.882554552725,32.3621,32.3751,32.3361,32.3556,28675.8826
2005-08-11 15:05:00,49.69,49.72,49.66,49.7,26048.212041585743,32.3556,32.3751,32.3361,32.3621,26048.212
2005-08-11 15:10:00,49.71,49.76,49.68,49.76,96766.8228036102,32.3686,32.4012,32.3491,32.4012,96766.8228
2005-08-11 15:15:00,49.76,49.85,49.76,49.85,141437.2215240489,32.4012,32.4598,32.4012,32.4598,141437.2215
2005-08-11 15:20:00,49.84,49.85,49.8,49.8,123043.52793328004,32.4533,32.4598,32.4272,32.4272,123043.5279
2005-08-11 15:25:00,49.8,49.85,49.8,49.81,82714.49788643894,32.4272,32.4598,32.4272,32.4337,82714.4979
2005-08-11 15:30:00,49.81,49.81,49.8,49.8,73803.2674511596,32.4337,32.4337,32.4272,32.4272,73803.2675
2005-08-11 15:35:00,49.8,49.84,49.8,49.83,258882.66879926884,32.4272,32.4533,32.4272,32.4467,258882.6688
2005-08-11 15:40:00,49.83,49.84,49.68,49.7,145207.3574774363,32.4467,32.4533,32.3491,32.3621,145207.3575
2005-08-11 15:45:00,49.71,49.72,49.7,49.7,151490.9173997487,32.3686,32.3751,32.3621,32.3621,151490.9174
2005-08-11 15:50:00,49.7,49.72,49.69,49.71,163715.29761224723,32.3621,32.3751,32.3556,32.3686,163715.2976
2005-08-11 15:55:00,49.72,49.73,49.71,49.73,515823.1463498229,32.3751,32.3816,32.3686,32.3816,515823.1463
2005-08-12 09:30:00,49.41,49.45,49.37,49.42,195018.8506797669,32.1733,32.1993,32.1472,32.1798,195018.8507
2005-08-12 09:35:00,49.42,49.49,49.4,49.43,148406.2607106135,32.1798,32.2254,32.1668,32.1863,148406.2607
2005-08-12 09:40:00,49.43,49.59,49.43,49.45,86027.64766365818,32.1863,32.2905,32.1863,32.1993,86027.6477
2005-08-12 09:45:00,49.45,49.45,49.31,49.35,165200.50268479378,32.1993,32.1993,32.1082,32.1342,165200.5027
2005-08-12 09:50:00,49.33,49.37,49.27,49.36,72775.04855478121,32.1212,32.1472,32.0821,32.1407,72775.0486
2005-08-12 09:55:00,49.36,49.45,49.33,49.43,85799.1545755741,32.1407,32.1993,32.1212,32.1863,85799.1546
2005-08-12 10:00:00,49.43,49.43,49.31,49.42,99965.72603678738,32.1863,32.1863,32.1082,32.1798,99965.726
2005-08-12 10:05:00,49.42,49.44,49.31,49.31,67062.72135267909,32.1798,32.1928,32.1082,32.1082,67062.7214
2005-08-12 10:10:00,49.31,49.37,49.31,49.36,42728.20747172398,32.1082,32.1472,32.1082,32.1407,42728.2075
2005-08-12 10:15:00,49.36,49.42,49.34,49.4,47298.06923340569,32.1407,32.1798,32.1277,32.1668,47298.0692
2005-08-12 10:20:00,49.41,49.42,49.37,49.38,43185.19364789215,32.1733,32.1798,32.1472,32.1537,43185.1936
2005-08-12 10:25:00,49.39,49.45,49.38,49.44,31075.059979435624,32.1602,32.1993,32.1537,32.1928,31075.06
2005-08-12 10:30:00,49.45,49.47,49.41,49.44,101108.19147720782,32.1993,32.2123,32.1733,32.1928,101108.1915
2005-08-12 10:35:00,49.44,49.45,49.37,49.44,47069.5761453216,32.1928,32.1993,32.1472,32.1928,47069.5761
2005-08-12 10:40:00,49.45,49.45,49.43,49.44,57580.258197189534,32.1993,32.1993,32.1863,32.1928,57580.2582
2005-08-12 10:45:00,49.45,49.45,49.42,49.45,66148.74900034274,32.1993,32.1993,32.1798,32.1993,66148.749
2005-08-12 10:50:00,49.45,49.49,49.45,49.47,48554.78121786816,32.1993,32.2254,32.1993,32.2123,48554.7812
2005-08-12 10:55:00,49.47,49.48,49.44,49.45,26962.184393922085,32.2123,32.2188,32.1928,32.1993,26962.1844
2005-08-12 11:00:00,49.45,49.47,49.42,49.45,42728.20747172398,32.1993,32.2123,32.1798,32.1993,42728.2075
2005-08-12 11:05:00,49.45,49.45,49.43,49.45,19993.14520735748,32.1993,32.1993,32.1863,32.1993,19993.1452
2005-08-12 11:10:00,49.45,49.45,49.43,49.44,23877.52770478693,32.1993,32.1993,32.1863,32.1928,23877.5277
2005-08-12 11:15:00,49.44,49.46,49.44,49.46,20221.638295441564,32.1928,32.2058,32.1928,32.2058,20221.6383
2005-08-12 11:20:00,49.45,49.46,49.44,49.44,20335.88483948361,32.1993,32.2058,32.1928,32.1928,20335.8848
2005-08-12 11:25:00,49.45,49.45,49.41,49.42,26162.458585627784,32.1993,32.1993,32.1733,32.1798,26162.4586
2005-08-12 11:30:00,49.41,49.41,49.38,49.38,22849.308808408547,32.1733,32.1733,32.1537,32.1537,22849.3088
2005-08-12 11:35:00,49.38,49.39,49.36,49.36,34616.702844738946,32.1537,32.1602,32.1407,32.1407,34616.7028
2005-08-12 11:40:00,49.35,49.37,49.31,49.33,57009.025476979325,32.1342,32.1472,32.1082,32.1212,57009.0255
2005-08-12 11:45:00,49.34,49.34,49.3,49.31,44441.90563235463,32.1277,32.1277,32.1016,32.1082,44441.9056
2005-08-12 11:50:00,49.31,49.32,49.26,49.28,35873.414829201414,32.1082,32.1147,32.0756,32.0886,35873.4148
2005-08-12 11:55:00,49.28,49.31,49.28,49.31,56666.28584485319,32.0886,32.1082,32.0886,32.1082,56666.2858
2005-08-12 12:00:00,49.3,49.31,49.28,49.28,32217.52541985605,32.1016,32.1082,32.0886,32.0886,32217.5254
2005-08-12 12:05:00,49.28,49.29,49.28,49.28,24791.50005712328,32.0886,32.0951,32.0886,32.0886,24791.5001
2005-08-12 12:10:00,49.29,49.35,49.28,49.35,18050.95395864276,32.0951,32.1342,32.0886,32.1342,18050.954
2005-08-12 12:15:00,49.34,49.36,49.32,49.32,29589.854906889068,32.1277,32.1407,32.1147,32.1147,29589.8549
2005-08-12 12:20:00,49.32,49.33,49.3,49.3,24106.02079287101,32.1147,32.1212,32.1016,32.1016,24106.0208
2005-08-12 12:25:00,49.3,49.31,49.29,49.3,22049.58300011425,32.1016,32.1082,32.0951,32.1016,22049.583
2005-08-12 12:30:00,49.3,49.35,49.3,49.32,106477.77904718382,32.1016,32.1342,32.1016,32.1147,106477.779
2005-08-12 12:35:00,49.33,49.33,49.31,49.31,17251.228150348452,32.1212,32.1212,32.1082,32.1082,17251.2282
2005-08-12 12:40:00,49.31,49.33,49.29,49.3,105221.06706272135,32.1082,32.1212,32.0951,32.1016,105221.0671
2005-08-12 12:45:00,49.31,49.34,49.26,49.26,33931.223580486694,32.1082,32.1277,32.0756,32.0756,33931.2236
2005-08-12 12:50:00,49.28,49.3,49.26,49.3,52781.903347423744,32.0886,32.1016,32.0756,32.1016,52781.9033
2005-08-12 12:55:00,49.29,49.32,49.28,49.31,83171.48406260711,32.0951,32.1147,32.0886,32.1082,83171.4841
2005-08-12 13:00:00,49.3,49.32,49.27,49.28,39186.56460642066,32.1016,32.1147,32.0821,32.0886,39186.5646
2005-08-12 13:05:00,49.29,49.29,49.27,49.27,18736.433222895008,32.0951,32.0951,32.0821,32.0821,18736.4332
2005-08-12 13:10:00,49.28,49.28,49.24,49.24,77230.66377242088,32.0886,32.0886,32.0626,32.0626,77230.6638
2005-08-12 13:15:00,49.24,49.24,49.2,49.22,33702.7304924026,32.0626,32.0626,32.0365,32.0495,33702.7305
2005-08-12 13:20:00,49.2,49.22,49.18,49.2,12567.1198446247,32.0365,32.0495,32.0235,32.0365,12567.1198
2005-08-12 13:25:00,49.2,49.21,49.17,49.21,42385.467839597855,32.0365,32.043,32.017,32.043,42385.4678
2005-08-12 13:30:00,49.21,49.21,49.19,49.2,67976.69370501542,32.043,32.043,32.03,32.0365,67976.6937
2005-08-12 13:35:00,49.2,49.22,49.19,49.22,10739.175139952016,32.0365,32.0495,32.03,32.0495,10739.1751
2005-08-12 13:40:00,49.21,49.21,49.19,49.2,24905.74660116532,32.043,32.043,32.03,32.0365,24905.7466
2005-08-12 13:45:00,49.21,49.21,49.19,49.19,19421.912487147263,32.043,32.043,32.03,32.03,19421.9125
2005-08-12 13:50:00,49.19,49.22,49.17,49.2,207814.4636124757,32.03,32.0495,32.017,32.0365,207814.4636
2005-08-12 13:55:00,49.21,49.23,49.19,49.19,31532.04615560379,32.043,32.0561,32.03,32.03,31532.0462
2005-08-12 14:00:00,49.19,49.24,49.19,49.24,52439.16371529761,32.03,32.0626,32.03,32.0626,52439.1637
2005-08-12 14:05:00,49.24,49.27,49.23,49.27,18279.44704672684,32.0626,32.0821,32.0561,32.0821,18279.447
2005-08-12 14:10:00,49.25,49.27,49.22,49.22,14395.064549297384,32.0691,32.0821,32.0495,32.0495,14395.0645
2005-08-12 14:15:00,49.22,49.22,49.2,49.21,9596.70969953159,32.0495,32.0495,32.0365,32.043,9596.7097
2005-08-12 14:20:00,49.22,49.28,49.22,49.27,41014.50931109334,32.0495,32.0886,32.0495,32.0821,41014.5093
2005-08-12 14:25:00,49.28,49.28,49.25,49.26,17365.474694390494,32.0886,32.0886,32.0691,32.0756,17365.4747
2005-08-12 14:30:00,49.27,49.27,49.23,49.24,43413.68673597624,32.0821,32.0821,32.0561,32.0626,43413.6867
2005-08-12 14:35:00,49.24,49.26,49.24,49.24,19764.6521192734,32.0626,32.0756,32.0626,32.0626,19764.6521
2005-08-12 14:40:00,49.24,49.24,49.2,49.2,24220.267336913057,32.0626,32.0626,32.0365,32.0365,24220.2673
2005-08-12 14:45:00,49.2,49.23,49.19,49.21,14280.818005255342,32.0365,32.0561,32.03,32.043,14280.818
2005-08-12 14:50:00,49.21,49.32,49.21,49.32,128527.36204729808,32.043,32.1147,32.043,32.1147,128527.362
2005-08-12 14:55:00,49.32,49.33,49.32,49.32,46384.09688106935,32.1147,32.1212,32.1147,32.1147,46384.0969
2005-08-12 15:00:00,49.33,49.33,49.31,49.31,72318.06237861305,32.1212,32.1212,32.1082,32.1082,72318.0624
2005-08-12 15:05:00,49.3,49.31,49.3,49.31,22049.58300011425,32.1016,32.1082,32.1016,32.1082,22049.583
2005-08-12 15:10:00,49.31,49.37,49.31,49.34,48669.027761910205,32.1082,32.1472,32.1082,32.1277,48669.0278
2005-08-12 15:15:00,49.36,49.38,49.36,49.38,57123.27202102137,32.1407,32.1537,32.1407,32.1537,57123.272
2005-08-12 15:20:00,49.37,49.47,49.37,49.45,65234.7766480064,32.1472,32.2123,32.1472,32.1993,65234.7766
2005-08-12 15:25:00,49.45,49.53,49.45,49.52,70033.13149777219,32.1993,32.2514,32.1993,32.2449,70033.1315
2005-08-12 15:30:00,49.52,49.57,49.52,49.52,61464.64069461899,32.2449,32.2775,32.2449,32.2449,61464.6407
2005-08-12 15:35:00,49.52,49.61,49.51,49.6,164972.00959670971,32.2449,32.3035,32.2384,32.297,164972.0096
2005-08-12 15:40:00,49.61,49.64,49.59,49.62,200274.1917057009,32.3035,32.323,32.2905,32.31,200274.1917
2005-08-12 15:45:00,49.62,49.62,49.57,49.6,95167.3711870216,32.31,32.31,32.2775,32.297,95167.3712
2005-08-12 15:50:00,49.6,49.76,49.59,49.73,300468.4108305724,32.297,32.4012,32.2905,32.3816,300468.4108
2005-08-12 15:55:00,49.74,49.74,49.6,49.61,152519.13629612705,32.3881,32.3881,32.297,32.3035,152519.1363
2005-08-15 09:30:00,49.45,49.48,49.39,49.46,169884.61099051754,32.1993,32.2188,32.1602,32.2058,169884.611
2005-08-15 09:35:00,49.46,49.52,49.45,49.46,63749.57157545984,32.2058,32.2449,32.1993,32.2058,63749.5716
2005-08-15 09:40:00,49.42,49.47,49.37,49.45,81800.52553410259,32.1798,32.2123,32.1472,32.1993,81800.5255
2005-08-15 09:45:00,49.46,49.46,49.41,49.44,62035.873414829206,32.2058,32.2058,32.1733,32.1928,62035.8734
2005-08-15 09:50:00,49.44,49.45,49.37,49.37,75402.7190677482,32.1928,32.1993,32.1472,32.1472,75402.7191
2005-08-15 09:55:00,49.37,49.37,49.32,49.33,16679.99543013824,32.1472,32.1472,32.1147,32.1212,16679.9954
2005-08-15 10:00:00,49.32,49.32,49.26,49.28,31646.29269964584,32.1147,32.1147,32.0756,32.0886,31646.2927
2005-08-15 10:05:00,49.28,49.33,49.28,49.29,58379.98400548384,32.0886,32.1212,32.0886,32.0951,58379.984
2005-08-15 10:10:00,49.28,49.31,49.26,49.31,36558.89409345367,32.0886,32.1082,32.0756,32.1082,36558.8941
2005-08-15 10:15:00,49.3,49.31,49.26,49.3,58151.49091739975,32.1016,32.1082,32.0756,32.1016,58151.4909
2005-08-15 10:20:00,49.3,49.3,49.24,49.24,38729.57843025248,32.1016,32.1016,32.0626,32.0626,38729.5784
2005-08-15 10:25:00,49.24,49.27,49.24,49.27,37701.3595338741,32.0626,32.0821,32.0626,32.0821,37701.3595
2005-08-15 10:30:00,49.26,49.27,49.24,49.24,14623.55763738147,32.0756,32.0821,32.0626,32.0626,14623.5576
2005-08-15 10:35:00,49.24,49.24,49.23,49.23,76887.92414029475,32.0626,32.0626,32.0561,32.0561,76887.9241
2005-08-15 10:40:00,49.23,49.33,49.23,49.28,55980.80658060094,32.0561,32.1212,32.0561,32.0886,55980.8066
2005-08-15 10:45:00,49.27,49.28,49.26,49.28,25819.71895350166,32.0821,32.0886,32.0756,32.0886,25819.719
2005-08-15 10:50:00,49.28,49.32,49.26,49.28,43756.426368102366,32.0886,32.1147,32.0756,32.0886,43756.4264
2005-08-15 10:55:00,49.28,49.37,49.27,49.36,28561.636010510683,32.0886,32.1472,32.0821,32.1407,28561.636
2005-08-15 11:00:00,49.37,49.44,49.34,49.34,26847.937849880043,32.1472,32.1928,32.1277,32.1277,26847.9378
2005-08-15 11:05:00,49.35,49.36,49.32,49.33,7997.258082942991,32.1342,32.1407,32.1147,32.1212,7997.2581
2005-08-15 11:10:00,49.32,49.34,49.3,49.34,33017.25122815035,32.1147,32.1277,32.1016,32.1277,33017.2512
2005-08-15 11:15:00,49.32,49.34,49.31,49.31,12909.85947675083,32.1147,32.1277,32.1082,32.1082,12909.8595
2005-08-15 11:20:00,49.31,49.32,49.27,49.29,95510.11081914773,32.1082,32.1147,32.0821,32.0951,95510.1108
2005-08-15 11:25:00,49.3,49.33,49.29,49.32,41243.00239917743,32.1016,32.1212,32.0951,32.1147,41243.0024
2005-08-15 11:30:00,49.32,49.33,49.32,49.32,26505.19821775392,32.1147,32.1212,32.1147,32.1147,26505.1982
2005-08-15 11:35:00,49.31,49.34,49.31,49.31,40671.76967896721,32.1082,32.1277,32.1082,32.1082,40671.7697
2005-08-15 11:40:00,49.31,49.31,49.29,49.31,25476.97932137553,32.1082,32.1082,32.0951,32.1082,25476.9793
2005-08-15 11:45:00,49.31,49.31,49.3,49.31,33017.25122815035,32.1082,32.1082,32.1016,32.1082,33017.2512
2005-08-15 11:50:00,49.31,49.35,49.31,49.34,45584.37107277505,32.1082,32.1342,32.1082,32.1277,45584.3711
2005-08-15 11:55:00,49.34,49.35,49.32,49.32,19764.6521192734,32.1277,32.1342,32.1147,32.1147,19764.6521
2005-08-15 12:00:00,49.32,49.34,49.32,49.34,18165.200502684795,32.1147,32.1277,32.1147,32.1277,18165.2005
2005-08-15 12:05:00,49.34,49.38,49.33,49.37,83514.22369473324,32.1277,32.1537,32.1212,32.1472,83514.2237
2005-08-15 12:10:00,49.37,49.39,49.37,49.38,42956.70055980807,32.1472,32.1602,32.1472,32.1537,42956.7006
2005-08-15 12:15:00,49.38,49.5,49.38,49.44,115617.50257054724,32.1537,32.2319,32.1537,32.1928,115617.5026
2005-08-15 12:20:00,49.44,49.45,49.41,49.42,43299.4401919342,32.1928,32.1993,32.1733,32.1798,43299.4402
2005-08-15 12:25:00,49.43,49.52,49.42,49.48,39757.79732663087,32.1863,32.2449,32.1798,32.2188,39757.7973
2005-08-15 12:30:00,49.47,49.52,49.46,49.49,59293.95635782018,32.2123,32.2449,32.2058,32.2254,59293.9564
2005-08-15 12:35:00,49.48,49.48,49.44,49.45,39872.04387067291,32.2188,32.2188,32.1928,32.1993,39872.0439
2005-08-15 12:40:00,49.45,49.47,49.45,49.45,38044.09916600023,32.1993,32.2123,32.1993,32.1993,38044.0992
2005-08-15 12:45:00,49.45,49.46,49.45,49.45,33816.977036444645,32.1993,32.2058,32.1993,32.1993,33816.977
2005-08-15 12:50:00,49.45,49.46,49.45,49.45,23649.034616702844,32.1993,32.2058,32.1993,32.1993,23649.0346
2005-08-15 12:55:00,49.45,49.45,49.4,49.41,21021.36410373586,32.1993,32.1993,32.1668,32.1733,21021.3641
2005-08-15 13:00:00,49.41,49.45,49.41,49.45,36101.90791728551,32.1733,32.1993,32.1733,32.1993,36101.9079
2005-08-15 13:05:00,49.44,49.45,49.42,49.42,10967.668228036102,32.1928,32.1993,32.1798,32.1798,10967.6682
2005-08-15 13:10:00,49.42,49.43,49.41,49.43,14280.818005255342,32.1798,32.1863,32.1733,32.1863,14280.818
2005-08-15 13:15:00,49.43,49.48,49.42,49.45,43756.426368102366,32.1863,32.2188,32.1798,32.1993,43756.4264
2005-08-15 13:20:00,49.46,49.58,49.45,49.58,34730.94938878099,32.2058,32.284,32.1993,32.284,34730.9494
2005-08-15 13:25:00,49.58,49.58,49.53,49.53,68205.1867930995,32.284,32.284,32.2514,32.2514,68205.1868
2005-08-15 13:30:00,49.53,49.59,49.53,49.58,26390.951673711872,32.2514,32.2905,32.2514,32.284,26390.9517
2005-08-15 13:35:00,49.57,49.58,49.52,49.53,54381.35496401234,32.2775,32.284,32.2449,32.2514,54381.355
2005-08-15 13:40:00,49.52,49.54,49.52,49.52,15080.54381354964,32.2449,32.2579,32.2449,32.2449,15080.5438
2005-08-15 13:45:00,49.52,49.56,49.52,49.55,41699.9885753456,32.2449,32.2709,32.2449,32.2644,41699.9886
2005-08-15 13:50:00,49.54,49.54,49.52,49.53,22392.32263224037,32.2579,32.2579,32.2449,32.2514,22392.3226
2005-08-15 13:55:00,49.52,49.52,49.51,49.51,28561.636010510683,32.2449,32.2449,32.2384,32.2384,28561.636
2005-08-15 14:00:00,49.5,49.56,49.5,49.56,20450.131383525648,32.2319,32.2709,32.2319,32.2709,20450.1314
2005-08-15 14:05:00,49.57,49.59,49.54,49.54,50611.21901062493,32.2775,32.2905,32.2579,32.2579,50611.219
2005-08-15 14:10:00,49.55,49.55,49.53,49.54,18050.95395864276,32.2644,32.2644,32.2514,32.2579,18050.954
2005-08-15 14:15:00,49.53,49.54,49.5,49.51,75288.47252370616,32.2514,32.2579,32.2319,32.2384,75288.4725
2005-08-15 14:20:00,49.5,49.52,49.5,49.52,29475.608362847022,32.2319,32.2449,32.2319,32.2449,29475.6084
2005-08-15 14:25:00,49.52,49.59,49.52,49.59,49811.49320233063,32.2449,32.2905,32.2449,32.2905,49811.4932
2005-08-15 14:30:00,49.58,49.58,49.5,49.5,31874.78578772992,32.284,32.284,32.2319,32.2319,31874.7858
2005-08-15 14:35:00,49.49,49.51,49.47,49.47,39415.05769450474,32.2254,32.2384,32.2123,32.2123,39415.0577
2005-08-15 14:40:00,49.47,49.49,49.46,49.48,21135.610647777907,32.2123,32.2254,32.2058,32.2188,21135.6106
2005-08-15 14:45:00,49.48,49.52,49.46,49.51,84885.18222323775,32.2188,32.2449,32.2058,32.2384,84885.1822
2005-08-15 14:50:00,49.51,49.61,49.51,49.59,38158.34571004228,32.2384,32.3035,32.2384,32.2905,38158.3457
2005-08-15 14:55:00,49.59,49.61,49.59,49.6,24220.267336913057,32.2905,32.3035,32.2905,32.297,24220.2673
2005-08-15 15:00:00,49.6,49.61,49.59,49.59,57009.025476979325,32.297,32.3035,32.2905,32.2905,57009.0255
2005-08-15 15:05:00,49.59,49.59,49.54,49.54,38615.33188621044,32.2905,32.2905,32.2579,32.2579,38615.3319
2005-08-15 15:10:00,49.54,49.59,49.53,49.59,41814.23511938764,32.2579,32.2905,32.2514,32.2905,41814.2351
2005-08-15 15:15:00,49.59,49.62,49.57,49.59,69233.40568947789,32.2905,32.31,32.2775,32.2905,69233.4057
2005-08-15 15:20:00,49.6,49.62,49.56,49.56,59179.709813778136,32.297,32.31,32.2709,32.2709,59179.7098
2005-08-15 15:25:00,49.55,49.57,49.53,49.57,30618.073803267453,32.2644,32.2775,32.2514,32.2775,30618.0738
2005-08-15 15:30:00,49.57,49.57,49.49,49.5,54267.1084199703,32.2775,32.2775,32.2254,32.2319,54267.1084
2005-08-15 15:35:00,49.49,49.5,49.46,49.5,48097.79504169999,32.2254,32.2319,32.2058,32.2319,48097.795
2005-08-15 15:40:00,49.51,49.52,49.5,49.52,95967.0969953159,32.2384,32.2449,32.2319,32.2449,95967.097
2005-08-15 15:45:00,49.52,49.54,49.48,49.48,38729.57843025248,32.2449,32.2579,32.2188,32.2188,38729.5784
2005-08-15 15:50:00,49.49,49.52,49.48,49.51,100194.21912487148,32.2254,32.2449,32.2188,32.2384,100194.2191
2005-08-15 15:55:00,49.51,49.52,49.48,49.5,83057.23751856506,32.2384,32.2449,32.2188,32.2319,83057.2375
2005-08-16 09:30:00,49.45,49.54,49.45,49.54,71518.33657031874,32.1993,32.2579,32.1993,32.2579,71518.3366
2005-08-16 09:35:00,49.54,49.61,49.52,49.61,74945.73289158003,32.2579,32.3035,32.2449,32.3035,74945.7329
2005-08-16 09:40:00,49.61,49.66,49.56,49.56,55409.57386039072,32.3035,32.3361,32.2709,32.2709,55409.5739
2005-08-16 09:45:00,49.56,49.57,49.46,49.5,36558.89409345367,32.2709,32.2775,32.2058,32.2319,36558.8941
2005-08-16 09:50:00,49.48,49.53,49.44,49.52,66491.48863246887,32.2188,32.2514,32.1928,32.2449,66491.4886
2005-08-16 09:55:00,49.52,49.53,49.48,49.51,32217.52541985605,32.2449,32.2514,32.2188,32.2384,32217.5254
2005-08-16 10:00:00,49.51,49.55,49.5,49.55,43870.67291214441,32.2384,32.2644,32.2319,32.2644,43870.6729
2005-08-16 10:05:00,49.55,49.59,49.54,49.58,63064.09231120758,32.2644,32.2905,32.2579,32.284,63064.0923
2005-08-16 10:10:00,49.59,49.59,49.5,49.52,71518.33657031874,32.2905,32.2905,32.2319,32.2449,71518.3366
2005-08-16 10:15:00,49.52,49.55,49.52,49.55,77916.14303667314,32.2449,32.2644,32.2449,32.2644,77916.143
2005-08-16 10:20:00,49.54,49.55,49.52,49.53,63521.07848737576,32.2579,32.2644,32.2449,32.2514,63521.0785
2005-08-16 10:25:00,49.53,49.54,49.51,49.52,150119.95887124413,32.2514,32.2579,32.2384,32.2449,150119.9589
2005-08-16 10:30:00,49.53,49.53,49.46,49.46,46612.58996915344,32.2514,32.2514,32.2058,32.2058,46612.59
2005-08-16 10:35:00,49.47,49.48,49.45,49.45,17022.735062264368,32.2123,32.2188,32.1993,32.1993,17022.7351
2005-08-16 10:40:00,49.45,49.45,49.38,49.39,50039.98629041472,32.1993,32.1993,32.1537,32.1602,50039.9863
2005-08-16 10:45:00,49.39,49.39,49.36,49.37,45470.12452873301,32.1602,32.1602,32.1407,32.1472,45470.1245
2005-08-16 10:50:00,49.34,49.37,49.31,49.37,35987.66137324346,32.1277,32.1472,32.1082,32.1472,35987.6614
2005-08-16 10:55:00,49.38,49.42,49.36,49.37,43984.91945618645,32.1537,32.1798,32.1407,32.1472,43984.9195
2005-08-16 11:00:00,49.36,49.36,49.27,49.27,43642.17982406032,32.1407,32.1407,32.0821,32.0821,43642.1798
2005-08-16 11:05:00,49.27,49.27,49.24,49.25,26733.691305838,32.0821,32.0821,32.0626,32.0691,26733.6913
2005-08-16 11:10:00,49.25,49.25,49.21,49.23,53238.88952359191,32.0691,32.0691,32.043,32.0561,53238.8895
2005-08-16 11:15:00,49.23,49.33,49.22,49.33,35073.68902090712,32.0561,32.1212,32.0495,32.1212,35073.689
2005-08-16 11:20:00,49.33,49.39,49.33,49.38,51753.68445104536,32.1212,32.1602,32.1212,32.1537,51753.6845
2005-08-16 11:25:00,49.38,49.39,49.33,49.34,38386.83879812636,32.1537,32.1602,32.1212,32.1277,38386.8388
2005-08-16 11:30:00,49.34,49.36,49.33,49.35,19307.66594310522,32.1277,32.1407,32.1212,32.1342,19307.6659
2005-08-16 11:35:00,49.35,49.36,49.33,49.36,14052.324917171256,32.1342,32.1407,32.1212,32.1407,14052.3249
2005-08-16 11:40:00,49.35,49.36,49.33,49.33,7311.778818690735,32.1342,32.1407,32.1212,32.1212,7311.7788
2005-08-16 11:45:00,49.33,49.34,49.3,49.3,27647.66365817434,32.1212,32.1277,32.1016,32.1016,27647.6637
2005-08-16 11:50:00,49.31,49.31,49.24,49.24,20564.37792756769,32.1082,32.1082,32.0626,32.0626,20564.3779
2005-08-16 11:55:00,49.25,49.27,49.24,49.24,26276.705129669823,32.0691,32.0821,32.0626,32.0626,26276.7051
2005-08-16 12:00:00,49.24,49.25,49.23,49.23,42042.72820747172,32.0626,32.0691,32.0561,32.0561,42042.7282
2005-08-16 12:05:00,49.22,49.22,49.2,49.21,24791.50005712328,32.0495,32.0495,32.0365,32.043,24791.5001
2005-08-16 12:10:00,49.22,49.32,49.21,49.32,54724.094596138464,32.0495,32.1147,32.043,32.1147,54724.0946
2005-08-16 12:15:00,49.32,49.33,49.29,49.29,8111.504626985034,32.1147,32.1212,32.0951,32.0951,8111.5046
2005-08-16 12:20:00,49.29,49.3,49.2,49.22,49354.50702616246,32.0951,32.1016,32.0365,32.0495,49354.507
2005-08-16 12:25:00,49.22,49.27,49.22,49.27,10967.668228036102,32.0495,32.0821,32.0495,32.0821,10967.6682
2005-08-16 12:30:00,49.27,49.3,49.26,49.3,23763.28116074489,32.0821,32.1016,32.0756,32.1016,23763.2812
2005-08-16 12:35:00,49.3,49.3,49.24,49.24,15880.26962184394,32.1016,32.1016,32.0626,32.0626,15880.2696
2005-08-16 12:40:00,49.24,49.28,49.24,49.25,20564.37792756769,32.0626,32.0886,32.0626,32.0691,20564.3779
2005-08-16 12:45:00,49.27,49.29,49.26,49.28,21821.08991203016,32.0821,32.0951,32.0756,32.0886,21821.0899
2005-08-16 12:50:00,49.28,49.31,49.28,49.3,3655.8894093453673,32.0886,32.1082,32.0886,32.1016,3655.8894
2005-08-16 12:55:00,49.3,49.3,49.27,49.29,11653.14749228836,32.1016,32.1016,32.0821,32.0951,11653.1475
2005-08-16 13:00:00,49.3,49.3,49.26,49.27,11538.900948246315,32.1016,32.1016,32.0756,32.0821,11538.9009
2005-08-16 13:05:00,49.26,49.29,49.26,49.28,9025.476979321376,32.0756,32.0951,32.0756,32.0886,9025.477
2005-08-16 13:10:00,49.28,49.29,49.25,49.28,21592.596823946074,32.0886,32.0951,32.0691,32.0886,21592.5968
2005-08-16 13:15:00,49.29,49.31,49.28,49.31,10396.435507825889,32.0951,32.1082,32.0886,32.1082,10396.4355
2005-08-16 13:20:00,49.31,49.33,49.26,49.32,13252.599108876955,32.1082,32.1212,32.0756,32.1147,13252.5991
2005-08-16 13:25:00,49.31,49.31,49.25,49.26,16679.99543013824,32.1082,32.1082,32.0691,32.0756,16679.9954
2005-08-16 13:30:00,49.25,49.27,49.24,49.27,9939.449331657715,32.0691,32.0821,32.0626,32.0821,9939.4493
2005-08-16 13:35:00,49.26,49.29,49.25,49.28,32446.01850794013,32.0756,32.0951,32.0691,32.0886,32446.0185
2005-08-16 13:40:00,49.29,49.29,49.27,49.27,20678.62447160973,32.0951,32.0951,32.0821,32.0821,20678.6245
2005-08-16 13:45:00,49.26,49.29,49.24,49.27,15309.036901633726,32.0756,32.0951,32.0626,32.0821,15309.0369
2005-08-16 13:50:00,49.26,49.27,49.24,49.26,8339.99771506912,32.0756,32.0821,32.0626,32.0756,8339.9977
2005-08-16 13:55:00,49.24,49.28,49.24,49.27,30732.32034730949,32.0626,32.0886,32.0626,32.0821,30732.3203
2005-08-16 14:00:00,49.28,49.31,49.28,49.31,16908.488518222322,32.0886,32.1082,32.0886,32.1082,16908.4885
2005-08-16 14:05:00,49.31,49.31,49.26,49.26,14052.324917171256,32.1082,32.1082,32.0756,32.0756,14052.3249
2005-08-16 14:10:00,49.27,49.27,49.2,49.2,37472.866445790016,32.0821,32.0821,32.0365,32.0365,37472.8664
2005-08-16 14:15:00,49.21,49.24,49.2,49.24,17708.214326516623,32.043,32.0626,32.0365,32.0626,17708.2143
2005-08-16 14:20:00,49.24,49.25,49.19,49.24,43299.4401919342,32.0626,32.0691,32.03,32.0626,43299.4402
2005-08-16 14:25:00,49.24,49.26,49.24,49.25,12909.85947675083,32.0626,32.0756,32.0626,32.0691,12909.8595
2005-08-16 14:30:00,49.25,49.3,49.24,49.27,31646.29269964584,32.0691,32.1016,32.0626,32.0821,31646.2927
2005-08-16 14:35:00,49.28,49.33,49.27,49.32,12452.873300582658,32.0886,32.1212,32.0821,32.1147,12452.8733
2005-08-16 14:40:00,49.32,49.36,49.31,49.31,13366.845652919,32.1147,32.1407,32.1082,32.1082,13366.8457
2005-08-16 14:45:00,49.32,49.32,49.26,49.28,39986.29041471495,32.1147,32.1147,32.0756,32.0886,39986.2904
2005-08-16 14:50:00,49.26,49.32,49.26,49.31,34388.20975665486,32.0756,32.1147,32.0756,32.1082,34388.2098
2005-08-16 14:55:00,49.31,49.38,49.31,49.34,19079.172855021137,32.1082,32.1537,32.1082,32.1277,19079.1729
2005-08-16 15:00:00,49.34,49.37,49.32,49.36,21935.336456072204,32.1277,32.1472,32.1147,32.1407,21935.3365
2005-08-16 15:05:00,49.36,49.38,49.33,49.34,23077.80189649263,32.1407,32.1537,32.1212,32.1277,23077.8019
2005-08-16 15:10:00,49.33,49.36,49.27,49.31,32903.00468410831,32.1212,32.1407,32.0821,32.1082,32903.0047
2005-08-16 15:15:00,49.29,49.29,49.22,49.22,383982.6345253056,32.0951,32.0951,32.0495,32.0495,383982.6345
2005-08-16 15:20:00,49.21,49.24,49.09,49.1,94481.89192276934,32.043,32.0626,31.9649,31.9714,94481.8919
2005-08-16 15:25:00,49.1,49.16,49.1,49.11,69119.15914543586,31.9714,32.0105,31.9714,31.9779,69119.1591
2005-08-16 15:30:00,49.11,49.12,49.07,49.1,86141.89420770021,31.9779,31.9844,31.9519,31.9714,86141.8942
2005-08-16 15:35:00,49.1,49.1,49.08,49.1,62378.61304695533,31.9714,31.9714,31.9584,31.9714,62378.613
2005-08-16 15:40:00,49.1,49.17,49.07,49.13,79401.3481092197,31.9714,32.017,31.9519,31.9909,79401.3481
2005-08-16 15:45:00,49.13,49.16,49.13,49.16,61578.88723866103,31.9909,32.0105,31.9909,32.0105,61578.8872
2005-08-16 15:50:00,49.16,49.16,49.08,49.08,68547.92642522564,32.0105,32.0105,31.9584,31.9584,68547.9264
2005-08-16 15:55:00,49.08,49.09,49.02,49.02,147263.79527019308,31.9584,31.9649,31.9193,31.9193,147263.7953
2005-08-17 09:30:00,49.04,49.07,49.03,49.05,116531.4749228836,31.9323,31.9519,31.9258,31.9389,116531.4749
2005-08-17 09:35:00,49.04,49.07,49.03,49.04,57237.51856506341,31.9323,31.9519,31.9258,31.9323,57237.5186
2005-08-17 09:40:00,49.05,49.07,48.97,49.04,53467.382611676,31.9389,31.9519,31.8868,31.9323,53467.3826
2005-08-17 09:45:00,49.03,49.05,49.02,49.04,39872.04387067291,31.9258,31.9389,31.9193,31.9323,39872.0439
2005-08-17 09:50:00,49.04,49.1,49.03,49.04,32674.511596024226,31.9323,31.9714,31.9258,31.9323,32674.5116
2005-08-17 09:55:00,49.04,49.09,49.02,49.09,32446.01850794013,31.9323,31.9649,31.9193,31.9649,32446.0185
2005-08-17 10:00:00,49.07,49.08,49.03,49.07,23991.774248828973,31.9519,31.9584,31.9258,31.9519,23991.7742
2005-08-17 10:05:00,49.07,49.07,49.02,49.05,36444.64754941163,31.9519,31.9519,31.9193,31.9389,36444.6475
2005-08-17 10:10:00,49.04,49.04,49.01,49.01,34388.20975665486,31.9323,31.9323,31.9128,31.9128,34388.2098
2005-08-17 10:15:00,49.01,49.11,49.0,49.11,58037.24437335771,31.9128,31.9779,31.9063,31.9779,58037.2444
2005-08-17 10:20:00,49.12,49.17,49.1,49.14,41928.48166342968,31.9844,32.017,31.9714,31.9975,41928.4817
2005-08-17 10:25:00,49.13,49.13,49.07,49.09,37015.88026962185,31.9909,31.9909,31.9519,31.9649,37015.8803
2005-08-17 10:30:00,49.08,49.09,48.9,48.96,106706.27213526792,31.9584,31.9649,31.8412,31.8803,106706.2721
2005-08-17 10:35:00,48.95,49.03,48.94,49.01,38272.59225408432,31.8737,31.9258,31.8672,31.9128,38272.5923
2005-08-17 10:40:00,49.01,49.13,49.01,49.1,22620.81572032446,31.9128,31.9909,31.9128,31.9714,22620.8157
2005-08-17 10:45:00,49.12,49.15,49.1,49.1,29475.608362847022,31.9844,32.004,31.9714,31.9714,29475.6084
2005-08-17 10:50:00,49.11,49.14,49.1,49.14,16451.502342054155,31.9779,31.9975,31.9714,31.9975,16451.5023
2005-08-17 10:55:00,49.14,49.15,49.11,49.13,17251.228150348452,31.9975,32.004,31.9779,31.9909,17251.2282
2005-08-17 11:00:00,49.13,49.19,49.12,49.17,34273.96321261282,31.9909,32.03,31.9844,32.017,34273.9632
2005-08-17 11:05:00,49.17,49.2,49.13,49.13,47526.56232148978,32.017,32.0365,31.9909,31.9909,47526.5623
2005-08-17 11:10:00,49.13,49.25,49.13,49.24,40443.27659088313,31.9909,32.0691,31.9909,32.0626,40443.2766
2005-08-17 11:15:00,49.24,49.27,49.21,49.23,30960.81343539358,32.0626,32.0821,32.043,32.0561,30960.8134
2005-08-17 11:20:00,49.22,49.24,49.2,49.22,12681.366388666744,32.0495,32.0626,32.0365,32.0495,12681.3664
2005-08-17 11:25:00,49.24,49.24,49.13,49.15,28904.37564263681,32.0626,32.0626,31.9909,32.004,28904.3756
2005-08-17 11:30:00,49.14,49.17,49.14,49.17,16908.488518222322,31.9975,32.017,31.9975,32.017,16908.4885
2005-08-17 11:35:00,49.17,49.19,49.12,49.16,63521.07848737576,32.017,32.03,31.9844,32.0105,63521.0785
2005-08-17 11:40:00,49.15,49.15,49.11,49.12,31532.04615560379,32.004,32.004,31.9779,31.9844,31532.0462
2005-08-17 11:45:00,49.11,49.13,49.11,49.11,17479.72123843254,31.9779,31.9909,31.9779,31.9779,17479.7212
2005-08-17 11:50:00,49.12,49.16,49.11,49.16,10167.942419741805,31.9844,32.0105,31.9779,32.0105,10167.9424
2005-08-17 11:55:00,49.16,49.17,49.15,49.17,5026.8479378498805,32.0105,32.017,32.004,32.017,5026.8479
2005-08-17 12:00:00,49.17,49.18,49.16,49.17,21706.84336798812,32.017,32.0235,32.0105,32.017,21706.8434
2005-08-17 12:05:00,49.17,49.17,49.12,49.15,14966.297269507597,32.017,32.017,31.9844,32.004,14966.2973
2005-08-17 12:10:00,49.15,49.15,49.11,49.12,11881.640580372445,32.004,32.004,31.9779,31.9844,11881.6406
2005-08-17 12:15:00,49.12,49.22,49.12,49.21,33131.49777219239,31.9844,32.0495,31.9844,32.043,33131.4978
2005-08-17 12:20:00,49.2,49.22,49.19,49.21,13938.078373129212,32.0365,32.0495,32.03,32.043,13938.0784
2005-08-17 12:25:00,49.22,49.22,49.19,49.19,31874.78578772992,32.0495,32.0495,32.03,32.03,31874.7858
2005-08-17 12:30:00,49.19,49.24,49.19,49.23,27076.430937964127,32.03,32.0626,32.03,32.0561,27076.4309
2005-08-17 12:35:00,49.22,49.23,49.22,49.22,15423.283445675768,32.0495,32.0561,32.0495,32.0495,15423.2834
2005-08-17 12:40:00,49.22,49.22,49.17,49.19,47298.06923340569,32.0495,32.0495,32.017,32.03,47298.0692
2005-08-17 12:45:00,49.19,49.2,49.19,49.19,29018.62218667885,32.03,32.0365,32.03,32.03,29018.6222
2005-08-17 12:50:00,49.2,49.22,49.2,49.21,11538.900948246315,32.0365,32.0495,32.0365,32.043,11538.9009
2005-08-17 12:55:00,49.21,49.22,49.21,49.22,7997.258082942991,32.043,32.0495,32.043,32.0495,7997.2581
2005-08-17 13:00:00,49.22,49.25,49.21,49.23,27990.40329030047,32.0495,32.0691,32.043,32.0561,27990.4033
2005-08-17 13:05:00,49.24,49.24,49.18,49.2,14737.804181423511,32.0626,32.0626,32.0235,32.0365,14737.8042
2005-08-17 13:10:00,49.2,49.23,49.19,49.23,31189.306523477662,32.0365,32.0561,32.03,32.0561,31189.3065
2005-08-17 13:15:00,49.23,49.26,49.22,49.26,61807.38032674512,32.0561,32.0756,32.0495,32.0756,61807.3803
2005-08-17 13:20:00,49.26,49.27,49.24,49.27,25591.22586541757,32.0756,32.0821,32.0626,32.0821,25591.2259
2005-08-17 13:25:00,49.27,49.27,49.23,49.24,26733.691305838,32.0821,32.0821,32.0561,32.0626,26733.6913
2005-08-17 13:30:00,49.25,49.25,49.2,49.22,17365.474694390494,32.0691,32.0691,32.0365,32.0495,17365.4747
2005-08-17 13:35:00,49.22,49.22,49.2,49.22,11881.640580372445,32.0495,32.0495,32.0365,32.0495,11881.6406
2005-08-17 13:40:00,49.22,49.22,49.18,49.19,10282.188963783845,32.0495,32.0495,32.0235,32.03,10282.189
2005-08-17 13:45:00,49.18,49.21,49.18,49.21,13366.845652919,32.0235,32.043,32.0235,32.043,13366.8457
2005-08-17 13:50:00,49.2,49.22,49.18,49.22,11081.914772078146,32.0365,32.0495,32.0235,32.0495,11081.9148
2005-08-17 13:55:00,49.22,49.25,49.22,49.24,14166.571461213298,32.0495,32.0691,32.0495,32.0626,14166.5715
2005-08-17 14:00:00,49.24,49.26,49.23,49.24,19536.159031189305,32.0626,32.0756,32.0561,32.0626,19536.159
2005-08-17 14:05:00,49.24,49.25,49.24,49.24,24448.760424997145,32.0626,32.0691,32.0626,32.0626,24448.7604
2005-08-17 14:10:00,49.24,49.24,49.24,49.24,28447.38946646864,32.0626,32.0626,32.0626,32.0626,28447.3895
2005-08-17 14:15:00,49.24,49.28,49.24,49.25,359533.87410030846,32.0626,32.0886,32.0626,32.0691,359533.8741
2005-08-17 14:20:00,49.24,49.27,49.24,49.26,45698.61761681709,32.0626,32.0821,32.0626,32.0756,45698.6176
2005-08-17 14:25:00,49.26,49.28,49.22,49.22,169541.87135839142,32.0756,32.0886,32.0495,32.0495,169541.8714
2005-08-17 14:30:00,49.23,49.24,49.23,49.24,20335.88483948361,32.0561,32.0626,32.0561,32.0626,20335.8848
2005-08-17 14:35:00,49.23,49.24,49.18,49.2,46726.83651319548,32.0561,32.0626,32.0235,32.0365,46726.8365
2005-08-17 14:40:00,49.2,49.21,49.16,49.17,34845.19593282303,32.0365,32.043,32.0105,32.017,34845.1959
2005-08-17 14:45:00,49.16,49.17,49.15,49.16,6512.053010396436,32.0105,32.017,32.004,32.0105,6512.053
2005-08-17 14:50:00,49.16,49.2,49.14,49.17,45584.37107277505,32.0105,32.0365,31.9975,32.017,45584.3711
2005-08-17 14:55:00,49.17,49.17,49.16,49.16,19193.41939906318,32.017,32.017,32.0105,32.0105,19193.4194
2005-08-17 15:00:00,49.17,49.24,49.12,49.24,27647.66365817434,32.017,32.0626,31.9844,32.0626,27647.6637
2005-08-17 15:05:00,49.23,49.24,49.19,49.2,22620.81572032446,32.0561,32.0626,32.03,32.0365,22620.8157
2005-08-17 15:10:00,49.2,49.21,49.17,49.2,21706.84336798812,32.0365,32.043,32.017,32.0365,21706.8434
2005-08-17 15:15:00,49.2,49.24,49.2,49.21,22163.82954415629,32.0365,32.0626,32.0365,32.043,22163.8295
2005-08-17 15:20:00,49.21,49.23,49.17,49.2,19650.40557523135,32.043,32.0561,32.017,32.0365,19650.4056
2005-08-17 15:25:00,49.19,49.2,49.14,49.15,25248.48623329144,32.03,32.0365,31.9975,32.004,25248.4862
2005-08-17 15:30:00,49.15,49.17,49.15,49.17,21478.35027990404,32.004,32.017,32.004,32.017,21478.3503
2005-08-17 15:35:00,49.17,49.19,49.16,49.18,32674.511596024226,32.017,32.03,32.0105,32.0235,32674.5116
2005-08-17 15:40:00,49.18,49.18,49.17,49.17,52781.903347423744,32.0235,32.0235,32.017,32.017,52781.9033
2005-08-17 15:45:00,49.17,49.17,49.12,49.13,23420.54152861876,32.017,32.017,31.9844,31.9909,23420.5415
2005-08-17 15:50:00,49.12,49.13,49.1,49.1,55523.820404432765,31.9844,31.9909,31.9714,31.9714,55523.8204
2005-08-17 15:55:00,49.1,49.11,49.02,49.03,136067.6339540729,31.9714,31.9779,31.9193,31.9258,136067.634
2005-08-18 09:30:00,48.95,48.97,48.84,48.89,91625.72832171828,31.8737,31.8868,31.8021,31.8347,91625.7283
2005-08-18 09:35:00,48.93,49.02,48.93,48.94,26390.951673711872,31.8607,31.9193,31.8607,31.8672,26390.9517
2005-08-18 09:40:00,48.96,48.96,48.94,48.96,14623.55763738147,31.8803,31.8803,31.8672,31.8803,14623.5576
2005-08-18 09:45:00,48.95,48.96,48.94,48.96,14395.064549297384,31.8737,31.8803,31.8672,31.8803,14395.0645
2005-08-18 09:50:00,48.96,48.99,48.94,48.97,12567.1198446247,31.8803,31.8998,31.8672,31.8868,12567.1198
2005-08-18 09:55:00,48.96,48.98,48.94,48.94,17936.707414600707,31.8803,31.8933,31.8672,31.8672,17936.7074
2005-08-18 10:00:00,48.95,48.96,48.89,48.9,45013.138352564834,31.8737,31.8803,31.8347,31.8412,45013.1384
2005-08-18 10:05:00,48.9,48.94,48.85,48.88,33931.223580486694,31.8412,31.8672,31.8086,31.8282,33931.2236
2005-08-18 10:10:00,48.86,48.89,48.85,48.89,42156.97475151376,31.8151,31.8347,31.8086,31.8347,42156.9748
2005-08-18 10:15:00,48.88,48.92,48.86,48.92,27076.430937964127,31.8282,31.8542,31.8151,31.8542,27076.4309
2005-08-18 10:20:00,48.92,48.92,48.89,48.89,21935.336456072204,31.8542,31.8542,31.8347,31.8347,21935.3365
2005-08-18 10:25:00,48.89,48.91,48.88,48.88,18507.940134810924,31.8347,31.8477,31.8282,31.8282,18507.9401
2005-08-18 10:30:00,48.88,48.96,48.88,48.96,19536.159031189305,31.8282,31.8803,31.8282,31.8803,19536.159
2005-08-18 10:35:00,48.94,48.96,48.87,48.88,24334.513880955103,31.8672,31.8803,31.8216,31.8282,24334.5139
2005-08-18 10:40:00,48.87,48.9,48.87,48.87,17479.72123843254,31.8216,31.8412,31.8216,31.8216,17479.7212
2005-08-18 10:45:00,48.87,48.88,48.82,48.82,37701.3595338741,31.8216,31.8282,31.7891,31.7891,37701.3595
2005-08-18 10:50:00,48.82,48.82,48.76,48.8,33474.23740431852,31.7891,31.7891,31.75,31.7761,33474.2374
2005-08-18 10:55:00,48.8,48.81,48.77,48.79,26162.458585627784,31.7761,31.7826,31.7565,31.7696,26162.4586
2005-08-18 11:00:00,48.78,48.84,48.7,48.8,72203.81583457101,31.763,31.8021,31.711,31.7761,72203.8158
2005-08-18 11:05:00,48.81,48.89,48.81,48.89,52553.41025933965,31.7826,31.8347,31.7826,31.8347,52553.4103
2005-08-18 11:10:00,48.9,48.92,48.9,48.92,25476.97932137553,31.8412,31.8542,31.8412,31.8542,25476.9793
2005-08-18 11:15:00,48.92,48.98,48.91,48.97,32103.27887581401,31.8542,31.8933,31.8477,31.8868,32103.2789
2005-08-18 11:20:00,48.98,48.98,48.93,48.95,15309.036901633726,31.8933,31.8933,31.8607,31.8737,15309.0369
2005-08-18 11:25:00,48.96,48.99,48.95,48.96,17936.707414600707,31.8803,31.8998,31.8737,31.8803,17936.7074
2005-08-18 11:30:00,48.96,48.97,48.95,48.97,16451.502342054155,31.8803,31.8868,31.8737,31.8868,16451.5023
2005-08-18 11:35:00,48.97,48.97,48.88,48.89,25476.97932137553,31.8868,31.8868,31.8282,31.8347,25476.9793
2005-08-18 11:40:00,48.89,48.92,48.88,48.88,23649.034616702844,31.8347,31.8542,31.8282,31.8282,23649.0346
2005-08-18 11:45:00,48.88,48.93,48.88,48.93,19193.41939906318,31.8282,31.8607,31.8282,31.8607,19193.4194
2005-08-18 11:50:00,48.93,48.96,48.92,48.96,13938.078373129212,31.8607,31.8803,31.8542,31.8803,13938.0784
2005-08-18 11:55:00,48.95,48.96,48.89,48.89,18393.69359076888,31.8737,31.8803,31.8347,31.8347,18393.6936
2005-08-18 12:00:00,48.89,48.96,48.85,48.88,34616.702844738946,31.8347,31.8803,31.8086,31.8282,34616.7028
2005-08-18 12:05:00,48.88,48.92,48.85,48.86,26276.705129669823,31.8282,31.8542,31.8086,31.8151,26276.7051
2005-08-18 12:10:00,48.86,48.9,48.86,48.89,13823.83182908717,31.8151,31.8412,31.8151,31.8347,13823.8318
2005-08-18 12:15:00,48.89,48.94,48.89,48.94,9253.970067405462,31.8347,31.8672,31.8347,31.8672,9253.9701
2005-08-18 12:20:00,48.93,48.96,48.89,48.93,16794.24197418028,31.8607,31.8803,31.8347,31.8607,16794.242
2005-08-18 12:25:00,48.92,48.99,48.92,48.99,23192.048440534672,31.8542,31.8998,31.8542,31.8998,23192.0484
2005-08-18 12:30:00,48.98,49.03,48.98,49.03,22963.55535245059,31.8933,31.9258,31.8933,31.9258,22963.5554
2005-08-18 12:35:00,49.03,49.03,48.98,49.0,18050.95395864276,31.9258,31.9258,31.8933,31.9063,18050.954
2005-08-18 12:40:00,49.0,49.02,48.99,48.99,41128.75585513538,31.9063,31.9193,31.8998,31.8998,41128.7559
2005-08-18 12:45:00,48.99,49.01,48.98,49.0,14280.818005255342,31.8998,31.9128,31.8933,31.9063,14280.818
2005-08-18 12:50:00,49.0,49.0,48.98,48.98,9596.70969953159,31.9063,31.9063,31.8933,31.8933,9596.7097
2005-08-18 12:55:00,48.99,49.0,48.98,49.0,5598.080658060094,31.8998,31.9063,31.8933,31.9063,5598.0807
2005-08-18 13:00:00,48.99,49.02,48.99,49.0,10396.435507825889,31.8998,31.9193,31.8998,31.9063,10396.4355
2005-08-18 13:05:00,49.0,49.02,48.99,49.01,27533.4171141323,31.9063,31.9193,31.8998,31.9128,27533.4171
2005-08-18 13:10:00,49.0,49.01,48.96,48.98,29132.868730720897,31.9063,31.9128,31.8803,31.8933,29132.8687
2005-08-18 13:15:00,48.98,48.98,48.97,48.98,9482.463155489546,31.8933,31.8933,31.8868,31.8933,9482.4632
2005-08-18 13:20:00,48.98,49.1,48.98,49.07,24677.25351308123,31.8933,31.9714,31.8933,31.9519,24677.2535
2005-08-18 13:25:00,49.07,49.08,49.06,49.08,11196.161316120188,31.9519,31.9584,31.9454,31.9584,11196.1613
2005-08-18 13:30:00,49.08,49.15,49.08,49.15,33931.223580486694,31.9584,32.004,31.9584,32.004,33931.2236
2005-08-18 13:35:00,49.17,49.17,49.1,49.1,12909.85947675083,32.017,32.017,31.9714,31.9714,12909.8595
2005-08-18 13:40:00,49.1,49.13,49.09,49.11,12110.133668456529,31.9714,31.9909,31.9649,31.9779,12110.1337
2005-08-18 13:45:00,49.12,49.13,49.09,49.09,6740.546098480521,31.9844,31.9909,31.9649,31.9649,6740.5461
2005-08-18 13:50:00,49.1,49.1,49.09,49.1,21249.85719181995,31.9714,31.9714,31.9649,31.9714,21249.8572
2005-08-18 13:55:00,49.1,49.12,49.1,49.11,16451.502342054155,31.9714,31.9844,31.9714,31.9779,16451.5023
2005-08-18 14:00:00,49.11,49.13,49.08,49.08,40671.76967896721,31.9779,31.9909,31.9584,31.9584,40671.7697
2005-08-18 14:05:00,49.08,49.08,49.04,49.08,29932.5945390152,31.9584,31.9584,31.9323,31.9584,29932.5945
2005-08-18 14:10:00,49.08,49.08,49.06,49.08,42728.20747172398,31.9584,31.9584,31.9454,31.9584,42728.2075
2005-08-18 14:15:00,49.05,49.07,48.99,49.0,142693.93350851137,31.9389,31.9519,31.8998,31.9063,142693.9335
2005-08-18 14:20:00,49.0,49.0,48.97,48.98,27419.170570090257,31.9063,31.9063,31.8868,31.8933,27419.1706
2005-08-18 14:25:00,48.98,49.01,48.94,48.94,45698.61761681709,31.8933,31.9128,31.8672,31.8672,45698.6176
2005-08-18 14:30:00,48.94,49.01,48.91,49.01,45927.11070490118,31.8672,31.9128,31.8477,31.9128,45927.1107
2005-08-18 14:35:00,49.0,49.1,49.0,49.07,53810.12224380213,31.9063,31.9714,31.9063,31.9519,53810.1222
2005-08-18 14:40:00,49.08,49.1,49.08,49.08,17708.214326516623,31.9584,31.9714,31.9584,31.9584,17708.2143
2005-08-18 14:45:00,49.09,49.09,49.02,49.03,50953.95864275106,31.9649,31.9649,31.9193,31.9258,50953.9586
2005-08-18 14:50:00,49.03,49.07,49.02,49.07,32331.771963898093,31.9258,31.9519,31.9193,31.9519,32331.772
2005-08-18 14:55:00,49.07,49.08,49.05,49.07,11995.887124414488,31.9519,31.9584,31.9389,31.9519,11995.8871
2005-08-18 15:00:00,49.06,49.15,49.06,49.13,74260.25362732778,31.9454,32.004,31.9454,31.9909,74260.2536
2005-08-18 15:05:00,49.14,49.14,49.1,49.1,17936.707414600707,31.9975,31.9975,31.9714,31.9714,17936.7074
2005-08-18 15:10:00,49.11,49.15,49.1,49.15,63521.07848737576,31.9779,32.004,31.9714,32.004,63521.0785
2005-08-18 15:15:00,49.14,49.16,49.13,49.16,39643.55078258883,31.9975,32.0105,31.9909,32.0105,39643.5508
2005-08-18 15:20:00,49.15,49.16,49.11,49.12,88998.05780875128,32.004,32.0105,31.9779,31.9844,88998.0578
2005-08-18 15:25:00,49.12,49.13,49.1,49.12,36444.64754941163,31.9844,31.9909,31.9714,31.9844,36444.6475
2005-08-18 15:30:00,49.12,49.13,49.1,49.1,94596.13846681138,31.9844,31.9909,31.9714,31.9714,94596.1385
2005-08-18 15:35:00,49.1,49.11,49.1,49.11,86027.64766365818,31.9714,31.9779,31.9714,31.9779,86027.6477
2005-08-18 15:40:00,49.11,49.14,49.11,49.14,41471.49548726151,31.9779,31.9975,31.9779,31.9975,41471.4955
2005-08-18 15:45:00,49.14,49.19,49.13,49.17,85342.16839940591,31.9975,32.03,31.9909,32.017,85342.1684
2005-08-18 15:50:00,49.17,49.18,49.12,49.12,92882.44030618074,32.017,32.0235,31.9844,31.9844,92882.4403
2005-08-18 15:55:00,49.12,49.13,49.07,49.1,123729.00719753228,31.9844,31.9909,31.9519,31.9714,123729.0072
2005-08-19 09:30:00,49.12,49.23,49.12,49.23,299440.191934194,31.9844,32.0561,31.9844,32.0561,299440.1919
2005-08-19 09:35:00,49.2,49.23,48.98,49.16,69804.63840968811,32.0365,32.0561,31.8933,32.0105,69804.6384
2005-08-19 09:40:00,49.16,49.16,48.97,49.05,49011.76739403633,32.0105,32.0105,31.8868,31.9389,49011.7674
2005-08-19 09:45:00,49.05,49.05,48.96,48.99,53353.136067633954,31.9389,31.9389,31.8803,31.8998,53353.1361
2005-08-19 09:50:00,48.99,49.01,48.92,48.94,25591.22586541757,31.8998,31.9128,31.8542,31.8672,25591.2259
2005-08-19 09:55:00,48.93,48.99,48.93,48.98,41014.50931109334,31.8607,31.8998,31.8607,31.8933,41014.5093
2005-08-19 10:00:00,48.98,49.05,48.93,49.05,45241.63144064892,31.8933,31.9389,31.8607,31.9389,45241.6314
2005-08-19 10:05:00,49.05,49.09,49.04,49.09,40671.76967896721,31.9389,31.9649,31.9323,31.9649,40671.7697
2005-08-19 10:10:00,49.08,49.1,49.04,49.05,42042.72820747172,31.9584,31.9714,31.9323,31.9389,42042.7282
2005-08-19 10:15:00,49.05,49.06,49.01,49.03,94824.63155489546,31.9389,31.9454,31.9128,31.9258,94824.6316
2005-08-19 10:20:00,49.02,49.06,49.02,49.06,25705.472409459613,31.9193,31.9454,31.9193,31.9454,25705.4724
2005-08-19 10:25:00,49.06,49.08,49.05,49.06,50496.97246658288,31.9454,31.9584,31.9389,31.9454,50496.9725
2005-08-19 10:30:00,49.06,49.07,49.05,49.06,18507.940134810924,31.9454,31.9519,31.9389,31.9454,18507.9401
2005-08-19 10:35:00,49.06,49.06,49.05,49.05,12909.85947675083,31.9454,31.9454,31.9389,31.9389,12909.8595
2005-08-19 10:40:00,49.05,49.05,48.96,48.98,29247.11527476294,31.9389,31.9389,31.8803,31.8933,29247.1153
2005-08-19 10:45:00,48.98,49.03,48.97,49.01,26390.951673711872,31.8933,31.9258,31.8868,31.9128,26390.9517
2005-08-19 10:50:00,49.0,49.02,48.96,48.98,19307.66594310522,31.9063,31.9193,31.8803,31.8933,19307.6659
2005-08-19 10:55:00,48.99,49.0,48.97,48.97,12338.626756540614,31.8998,31.9063,31.8868,31.8868,12338.6268
2005-08-19 11:00:00,48.98,49.03,48.95,48.96,23877.52770478693,31.8933,31.9258,31.8737,31.8803,23877.5277
2005-08-19 11:05:00,48.94,49.03,48.94,49.03,29704.10145093111,31.8672,31.9258,31.8672,31.9258,29704.1015
2005-08-19 11:10:00,49.03,49.1,49.03,49.1,55181.08077230664,31.9258,31.9714,31.9258,31.9714,55181.0808
2005-08-19 11:15:00,49.1,49.1,49.06,49.06,21592.596823946074,31.9714,31.9714,31.9454,31.9454,21592.5968
2005-08-19 11:20:00,49.05,49.07,49.05,49.06,34616.702844738946,31.9389,31.9519,31.9389,31.9454,34616.7028
2005-08-19 11:25:00,49.06,49.07,49.05,49.05,34159.71666857078,31.9454,31.9519,31.9389,31.9389,34159.7167
2005-08-19 11:30:00,49.05,49.06,49.04,49.05,27419.170570090257,31.9389,31.9454,31.9323,31.9389,27419.1706
2005-08-19 11:35:00,49.06,49.2,49.06,49.2,68090.94024905747,31.9454,32.0365,31.9454,32.0365,68090.9402
2005-08-19 11:40:00,49.2,49.23,49.17,49.17,110933.3942648235,32.0365,32.0561,32.017,32.017,110933.3943
2005-08-19 11:45:00,49.17,49.17,49.17,49.17,12110.133668456529,32.017,32.017,32.017,32.017,12110.1337
2005-08-19 11:50:00,49.17,49.17,49.15,49.17,25591.22586541757,32.017,32.017,32.004,32.017,25591.2259
2005-08-19 11:55:00,49.17,49.18,49.12,49.13,17822.460870558665,32.017,32.0235,31.9844,31.9909,17822.4609
2005-08-19 12:00:00,49.13,49.14,49.13,49.14,10739.175139952016,31.9909,31.9975,31.9909,31.9975,10739.1751
2005-08-19 12:05:00,49.14,49.14,49.08,49.1,60093.68216611448,31.9975,31.9975,31.9584,31.9714,60093.6822
2005-08-19 12:10:00,49.1,49.1,49.08,49.1,12224.380212498572,31.9714,31.9714,31.9584,31.9714,12224.3802
2005-08-19 12:15:00,49.1,49.1,49.07,49.08,14966.297269507597,31.9714,31.9714,31.9519,31.9584,14966.2973
2005-08-19 12:20:00,49.09,49.09,49.07,49.08,18964.92631097909,31.9649,31.9649,31.9519,31.9584,18964.9263
2005-08-19 12:25:00,49.07,49.1,49.04,49.05,76545.18450816863,31.9519,31.9714,31.9323,31.9389,76545.1845
2005-08-19 12:30:00,49.05,49.05,49.02,49.04,45241.63144064892,31.9389,31.9389,31.9193,31.9323,45241.6314
2005-08-19 12:35:00,49.03,49.08,49.03,49.08,11424.654404204271,31.9258,31.9584,31.9258,31.9584,11424.6544
2005-08-19 12:40:00,49.07,49.08,49.07,49.08,3770.13595338741,31.9519,31.9584,31.9519,31.9584,3770.136
2005-08-19 12:45:00,49.08,49.08,49.06,49.08,27533.4171141323,31.9584,31.9584,31.9454,31.9584,27533.4171
2005-08-19 12:50:00,49.07,49.07,49.04,49.04,22735.062264366505,31.9519,31.9519,31.9323,31.9323,22735.0623
2005-08-19 12:55:00,49.05,49.08,49.04,49.07,30503.82725922541,31.9389,31.9584,31.9323,31.9519,30503.8273
2005-08-19 13:00:00,49.07,49.1,49.07,49.09,7768.764994858906,31.9519,31.9714,31.9519,31.9649,7768.765
2005-08-19 13:05:00,49.09,49.1,49.09,49.1,7883.011538900948,31.9649,31.9714,31.9649,31.9714,7883.0115
2005-08-19 13:10:00,49.1,49.1,49.09,49.09,24106.02079287101,31.9714,31.9714,31.9649,31.9649,24106.0208
2005-08-19 13:15:00,49.09,49.1,49.02,49.03,36901.6337255798,31.9649,31.9714,31.9193,31.9258,36901.6337
2005-08-19 13:20:00,49.03,49.12,49.03,49.1,39415.05769450474,31.9258,31.9844,31.9258,31.9714,39415.0577
2005-08-19 13:25:00,49.11,49.11,49.07,49.07,9710.956243573632,31.9779,31.9779,31.9519,31.9519,9710.9562
2005-08-19 13:30:00,49.07,49.07,49.05,49.07,11310.40786016223,31.9519,31.9519,31.9389,31.9519,11310.4079
2005-08-19 13:35:00,49.07,49.1,49.07,49.1,18507.940134810924,31.9519,31.9714,31.9519,31.9714,18507.9401
2005-08-19 13:40:00,49.1,49.1,49.09,49.1,13138.352564834911,31.9714,31.9714,31.9649,31.9714,13138.3526
2005-08-19 13:45:00,49.11,49.11,49.1,49.11,7768.764994858906,31.9779,31.9779,31.9714,31.9779,7768.765
2005-08-19 13:50:00,49.11,49.12,49.1,49.11,22049.58300011425,31.9779,31.9844,31.9714,31.9779,22049.583
2005-08-19 13:55:00,49.12,49.12,49.11,49.11,4455.615217639666,31.9844,31.9844,31.9779,31.9779,4455.6152
2005-08-19 14:00:00,49.11,49.12,49.1,49.12,7540.27190677482,31.9779,31.9844,31.9714,31.9844,7540.2719
2005-08-19 14:05:00,49.11,49.12,49.11,49.12,14852.050725465557,31.9779,31.9844,31.9779,31.9844,14852.0507
2005-08-19 14:10:00,49.12,49.13,49.11,49.11,10053.69587569976,31.9844,31.9909,31.9779,31.9779,10053.6959
2005-08-19 14:15:00,49.12,49.15,49.11,49.14,22735.062264366505,31.9844,32.004,31.9779,31.9975,22735.0623
2005-08-19 14:20:00,49.15,49.16,49.14,49.16,12110.133668456529,32.004,32.0105,31.9975,32.0105,12110.1337
2005-08-19 14:25:00,49.16,49.16,49.15,49.15,13138.352564834911,32.0105,32.0105,32.004,32.004,13138.3526
2005-08-19 14:30:00,49.15,49.15,49.1,49.12,33245.744316234435,32.004,32.004,31.9714,31.9844,33245.7443
2005-08-19 14:35:00,49.13,49.16,49.13,49.15,59750.942533988346,31.9909,32.0105,31.9909,32.004,59750.9425
2005-08-19 14:40:00,49.15,49.16,49.13,49.15,29132.868730720897,32.004,32.0105,31.9909,32.004,29132.8687
2005-08-19 14:45:00,49.16,49.17,49.07,49.1,260139.3807837313,32.0105,32.017,31.9519,31.9714,260139.3808
2005-08-19 14:50:00,49.1,49.15,49.1,49.13,21249.85719181995,31.9714,32.004,31.9714,31.9909,21249.8572
2005-08-19 14:55:00,49.14,49.14,49.08,49.1,14737.804181423511,31.9975,31.9975,31.9584,31.9714,14737.8042
2005-08-19 15:00:00,49.1,49.14,49.06,49.14,40900.262767051296,31.9714,31.9975,31.9454,31.9975,40900.2628
2005-08-19 15:05:00,49.14,49.16,49.14,49.15,15766.023077801896,31.9975,32.0105,31.9975,32.004,15766.0231
2005-08-19 15:10:00,49.14,49.17,49.14,49.17,10167.942419741805,31.9975,32.017,31.9975,32.017,10167.9424
2005-08-19 15:15:00,49.17,49.17,49.14,49.16,11881.640580372445,32.017,32.017,31.9975,32.0105,11881.6406
2005-08-19 15:20:00,49.15,49.16,49.13,49.15,26619.44476179596,32.004,32.0105,31.9909,32.004,26619.4448
2005-08-19 15:25:00,49.15,49.17,49.15,49.17,31189.306523477662,32.004,32.017,32.004,32.017,31189.3065
2005-08-19 15:30:00,49.17,49.17,49.15,49.16,58151.49091739975,32.017,32.017,32.004,32.0105,58151.4909
2005-08-19 15:35:00,49.15,49.16,49.14,49.15,21021.36410373586,32.004,32.0105,31.9975,32.004,21021.3641
2005-08-19 15:40:00,49.16,49.16,49.14,49.16,20792.871015651777,32.0105,32.0105,31.9975,32.0105,20792.871
2005-08-19 15:45:00,49.16,49.17,49.12,49.16,73803.2674511596,32.0105,32.017,31.9844,32.0105,73803.2675
2005-08-19 15:50:00,49.15,49.17,49.13,49.17,86027.64766365818,32.004,32.017,31.9909,32.017,86027.6477
2005-08-19 15:55:00,49.17,49.18,49.13,49.13,45470.12452873301,32.017,32.0235,31.9909,31.9909,45470.1245
2005-08-22 09:30:00,49.2,49.32,49.2,49.31,66148.74900034274,32.0365,32.1147,32.0365,32.1082,66148.749
2005-08-22 09:35:00,49.31,49.36,49.24,49.33,97452.30206786245,32.1082,32.1407,32.0626,32.1212,97452.3021
2005-08-22 09:40:00,49.32,49.34,49.31,49.31,42842.45401576602,32.1147,32.1277,32.1082,32.1082,42842.454
2005-08-22 09:45:00,49.31,49.37,49.31,49.31,92882.44030618074,32.1082,32.1472,32.1082,32.1082,92882.4403
2005-08-22 09:50:00,49.31,49.37,49.31,49.32,27533.4171141323,32.1082,32.1472,32.1082,32.1147,27533.4171
2005-08-22 09:55:00,49.33,49.37,49.32,49.37,29475.608362847022,32.1212,32.1472,32.1147,32.1472,29475.6084
2005-08-22 10:00:00,49.37,49.45,49.36,49.45,60207.92871015652,32.1472,32.1993,32.1407,32.1993,60207.9287
2005-08-22 10:05:00,49.45,49.49,49.45,49.49,69004.91260139381,32.1993,32.2254,32.1993,32.2254,69004.9126
2005-08-22 10:10:00,49.5,49.5,49.45,49.45,37929.85262195818,32.2319,32.2319,32.1993,32.1993,37929.8526
2005-08-22 10:15:00,49.46,49.51,49.44,49.5,71632.5831143608,32.2058,32.2384,32.1928,32.2319,71632.5831
2005-08-22 10:20:00,49.51,49.51,49.45,49.46,30275.334171141323,32.2384,32.2384,32.1993,32.2058,30275.3342
2005-08-22 10:25:00,49.46,49.46,49.45,49.45,21364.10373586199,32.2058,32.2058,32.1993,32.1993,21364.1037
2005-08-22 10:30:00,49.46,49.49,49.45,49.47,28790.129098594767,32.2058,32.2254,32.1993,32.2123,28790.1291
2005-08-22 10:35:00,49.47,49.48,49.45,49.48,26733.691305838,32.2123,32.2188,32.1993,32.2188,26733.6913
2005-08-22 10:40:00,49.48,49.5,49.45,49.47,55409.57386039072,32.2188,32.2319,32.1993,32.2123,55409.5739
2005-08-22 10:45:00,49.47,49.48,49.46,49.47,35759.16828515937,32.2123,32.2188,32.2058,32.2123,35759.1683
2005-08-22 10:50:00,49.47,49.47,49.46,49.46,33017.25122815035,32.2123,32.2123,32.2058,32.2058,33017.2512
2005-08-22 10:55:00,49.45,49.46,49.43,49.45,25362.732777333487,32.1993,32.2058,32.1863,32.1993,25362.7328
2005-08-22 11:00:00,49.45,49.45,49.44,49.45,53238.88952359191,32.1993,32.1993,32.1928,32.1993,53238.8895
2005-08-22 11:05:00,49.45,49.46,49.45,49.46,160059.40820290186,32.1993,32.2058,32.1993,32.2058,160059.4082
2005-08-22 11:10:00,49.45,49.47,49.45,49.45,25019.99314520736,32.1993,32.2123,32.1993,32.1993,25019.9931
2005-08-22 11:15:00,49.45,49.48,49.45,49.46,27190.67748200617,32.1993,32.2188,32.1993,32.2058,27190.6775
2005-08-22 11:20:00,49.46,49.47,49.45,49.47,13366.845652919,32.2058,32.2123,32.1993,32.2123,13366.8457
2005-08-22 11:25:00,49.46,49.47,49.45,49.46,24106.02079287101,32.2058,32.2123,32.1993,32.2058,24106.0208
2005-08-22 11:30:00,49.46,49.49,49.45,49.45,83171.48406260711,32.2058,32.2254,32.1993,32.1993,83171.4841
2005-08-22 11:35:00,49.45,49.47,49.45,49.47,42842.45401576602,32.1993,32.2123,32.1993,32.2123,42842.454
2005-08-22 11:40:00,49.47,49.49,49.46,49.47,49468.7535702045,32.2123,32.2254,32.2058,32.2123,49468.7536
2005-08-22 11:45:00,49.47,49.5,49.46,49.47,26048.212041585743,32.2123,32.2319,32.2058,32.2123,26048.212
2005-08-22 11:50:00,49.47,49.48,49.32,49.32,25591.22586541757,32.2123,32.2188,32.1147,32.1147,25591.2259
2005-08-22 11:55:00,49.33,49.39,49.33,49.38,26390.951673711872,32.1212,32.1602,32.1212,32.1537,26390.9517
2005-08-22 12:00:00,49.38,49.38,49.32,49.34,44670.39872043871,32.1537,32.1537,32.1147,32.1277,44670.3987
2005-08-22 12:05:00,49.33,49.34,49.31,49.31,44784.64526448075,32.1212,32.1277,32.1082,32.1082,44784.6453
2005-08-22 12:10:00,49.31,49.32,49.31,49.31,23534.7880726608,32.1082,32.1147,32.1082,32.1082,23534.7881
2005-08-22 12:15:00,49.31,49.32,49.26,49.28,83399.9771506912,32.1082,32.1147,32.0756,32.0886,83399.9772
2005-08-22 12:20:00,49.28,49.3,49.26,49.27,22392.32263224037,32.0886,32.1016,32.0756,32.0821,22392.3226
2005-08-22 12:25:00,49.25,49.25,49.19,49.25,32331.771963898093,32.0691,32.0691,32.03,32.0691,32331.772
2005-08-22 12:30:00,49.24,49.24,49.19,49.23,27533.4171141323,32.0626,32.0626,32.03,32.0561,27533.4171
2005-08-22 12:35:00,49.22,49.23,49.15,49.17,65691.76282417457,32.0495,32.0561,32.004,32.017,65691.7628
2005-08-22 12:40:00,49.17,49.17,49.16,49.17,11310.40786016223,32.017,32.017,32.0105,32.017,11310.4079
2005-08-22 12:45:00,49.17,49.17,49.14,49.16,20792.871015651777,32.017,32.017,31.9975,32.0105,20792.871
2005-08-22 12:50:00,49.17,49.21,49.16,49.21,18622.18667885297,32.017,32.043,32.0105,32.043,18622.1867
2005-08-22 12:55:00,49.2,49.2,49.19,49.19,7083.285730606649,32.0365,32.0365,32.03,32.03,7083.2857
2005-08-22 13:00:00,49.2,49.22,49.16,49.17,49697.24665828859,32.0365,32.0495,32.0105,32.017,49697.2467
2005-08-22 13:05:00,49.18,49.2,49.17,49.17,89912.03016108763,32.0235,32.0365,32.017,32.017,89912.0302
2005-08-22 13:10:00,49.17,49.17,49.08,49.1,96881.06934765224,32.017,32.017,31.9584,31.9714,96881.0693
2005-08-22 13:15:00,49.09,49.14,49.09,49.1,59408.20290186222,31.9649,31.9975,31.9649,31.9714,59408.2029
2005-08-22 13:20:00,49.11,49.19,49.1,49.17,43070.94710385011,31.9779,32.03,31.9714,32.017,43070.9471
2005-08-22 13:25:00,49.17,49.24,49.17,49.24,45127.38489660688,32.017,32.0626,32.017,32.0626,45127.3849
2005-08-22 13:30:00,49.23,49.23,49.19,49.19,10510.68205186793,32.0561,32.0561,32.03,32.03,10510.6821
2005-08-22 13:35:00,49.19,49.22,49.19,49.21,18393.69359076888,32.03,32.0495,32.03,32.043,18393.6936
2005-08-22 13:40:00,49.2,49.24,49.2,49.22,32560.265051982176,32.0365,32.0626,32.0365,32.0495,32560.2651
2005-08-22 13:45:00,49.24,49.24,49.19,49.19,59179.709813778136,32.0626,32.0626,32.03,32.03,59179.7098
2005-08-22 13:50:00,49.19,49.19,49.17,49.19,30503.82725922541,32.03,32.03,32.017,32.03,30503.8273
2005-08-22 13:55:00,49.19,49.23,49.18,49.22,45927.11070490118,32.03,32.0561,32.0235,32.0495,45927.1107
2005-08-22 14:00:00,49.21,49.21,49.15,49.15,25819.71895350166,32.043,32.043,32.004,32.004,25819.719
2005-08-22 14:05:00,49.15,49.17,49.14,49.16,16108.762709928023,32.004,32.017,31.9975,32.0105,16108.7627
2005-08-22 14:10:00,49.16,49.21,49.14,49.2,34159.71666857078,32.0105,32.043,31.9975,32.0365,34159.7167
2005-08-22 14:15:00,49.2,49.24,49.2,49.2,44327.65908831258,32.0365,32.0626,32.0365,32.0365,44327.6591
2005-08-22 14:20:00,49.22,49.23,49.16,49.16,34730.94938878099,32.0495,32.0561,32.0105,32.0105,34730.9494
2005-08-22 14:25:00,49.17,49.18,49.14,49.15,16908.488518222322,32.017,32.0235,31.9975,32.004,16908.4885
2005-08-22 14:30:00,49.14,49.17,49.13,49.17,24220.267336913057,31.9975,32.017,31.9909,32.017,24220.2673
2005-08-22 14:35:00,49.17,49.21,49.15,49.17,29475.608362847022,32.017,32.043,32.004,32.017,29475.6084
2005-08-22 14:40:00,49.18,49.21,49.16,49.2,6854.792642522564,32.0235,32.043,32.0105,32.0365,6854.7926
2005-08-22 14:45:00,49.19,49.22,49.15,49.22,25591.22586541757,32.03,32.0495,32.004,32.0495,25591.2259
2005-08-22 14:50:00,49.21,49.22,49.19,49.19,26962.184393922085,32.043,32.0495,32.03,32.03,26962.1844
2005-08-22 14:55:00,49.19,49.25,49.19,49.25,97566.5486119045,32.03,32.0691,32.03,32.0691,97566.5486
2005-08-22 15:00:00,49.24,49.25,49.21,49.23,95967.0969953159,32.0626,32.0691,32.043,32.0561,95967.097
2005-08-22 15:05:00,49.24,49.24,49.17,49.22,21135.610647777907,32.0626,32.0626,32.017,32.0495,21135.6106
2005-08-22 15:10:00,49.22,49.24,49.2,49.24,12452.873300582658,32.0495,32.0626,32.0365,32.0626,12452.8733
2005-08-22 15:15:00,49.24,49.24,49.2,49.21,12567.1198446247,32.0626,32.0626,32.0365,32.043,12567.1198
2005-08-22 15:20:00,49.2,49.21,49.17,49.17,14395.064549297384,32.0365,32.043,32.017,32.017,14395.0645
2005-08-22 15:25:00,49.17,49.2,49.13,49.14,42385.467839597855,32.017,32.0365,31.9909,31.9975,42385.4678
2005-08-22 15:30:00,49.15,49.22,49.15,49.2,32331.771963898093,32.004,32.0495,32.004,32.0365,32331.772
2005-08-22 15:35:00,49.2,49.2,49.17,49.18,18850.67976693705,32.0365,32.0365,32.017,32.0235,18850.6798
2005-08-22 15:40:00,49.18,49.21,49.16,49.17,31646.29269964584,32.0235,32.043,32.0105,32.017,31646.2927
2005-08-22 15:45:00,49.17,49.21,49.17,49.21,43870.67291214441,32.017,32.043,32.017,32.043,43870.6729
2005-08-22 15:50:00,49.2,49.28,49.2,49.28,47983.54849765795,32.0365,32.0886,32.0365,32.0886,47983.5485
2005-08-22 15:55:00,49.28,49.28,49.25,49.26,114475.03713012682,32.0886,32.0886,32.0691,32.0756,114475.0371
2005-08-23 09:30:00,49.26,49.41,49.24,49.39,87170.1131040786,32.0756,32.1733,32.0626,32.1602,87170.1131
2005-08-23 09:35:00,49.38,49.42,49.36,49.41,69576.14532160402,32.1537,32.1798,32.1407,32.1733,69576.1453
2005-08-23 09:40:00,49.42,49.46,49.3,49.35,108648.46338398264,32.1798,32.2058,32.1016,32.1342,108648.4634
2005-08-23 09:45:00,49.36,49.38,49.28,49.33,46726.83651319548,32.1407,32.1537,32.0886,32.1212,46726.8365
2005-08-23 09:50:00,49.34,49.35,49.2,49.3,45698.61761681709,32.1277,32.1342,32.0365,32.1016,45698.6176
2005-08-23 09:55:00,49.3,49.3,49.21,49.28,41357.24894321947,32.1016,32.1016,32.043,32.0886,41357.2489
2005-08-23 10:00:00,49.28,49.33,49.23,49.33,55523.820404432765,32.0886,32.1212,32.0561,32.1212,55523.8204
2005-08-23 10:05:00,49.33,49.36,49.28,49.36,49583.00011424655,32.1212,32.1407,32.0886,32.1407,49583.0001
2005-08-23 10:10:00,49.36,49.37,49.25,49.37,46841.08305723752,32.1407,32.1472,32.0691,32.1472,46841.0831
2005-08-23 10:15:00,49.35,49.35,49.31,49.31,78487.37575688335,32.1342,32.1342,32.1082,32.1082,78487.3758
2005-08-23 10:20:00,49.31,49.34,49.24,49.34,52781.903347423744,32.1082,32.1277,32.0626,32.1277,52781.9033
2005-08-23 10:25:00,49.33,49.34,49.24,49.24,19193.41939906318,32.1212,32.1277,32.0626,32.0626,19193.4194
2005-08-23 10:30:00,49.23,49.27,49.22,49.25,56437.79275676911,32.0561,32.0821,32.0495,32.0691,56437.7928
2005-08-23 10:35:00,49.24,49.28,49.17,49.17,28561.636010510683,32.0626,32.0886,32.017,32.017,28561.636
2005-08-23 10:40:00,49.17,49.23,49.15,49.22,29132.868730720897,32.017,32.0561,32.004,32.0495,29132.8687
2005-08-23 10:45:00,49.22,49.26,49.2,49.26,36673.14063749572,32.0495,32.0756,32.0365,32.0756,36673.1406
2005-08-23 10:50:00,49.26,49.28,49.24,49.24,25705.472409459613,32.0756,32.0886,32.0626,32.0626,25705.4724
2005-08-23 10:55:00,49.24,49.24,49.2,49.23,40671.76967896721,32.0626,32.0626,32.0365,32.0561,40671.7697
2005-08-23 11:00:00,49.23,49.23,49.17,49.17,14509.311093339427,32.0561,32.0561,32.017,32.017,14509.3111
2005-08-23 11:05:00,49.17,49.18,49.12,49.12,53238.88952359191,32.017,32.0235,31.9844,31.9844,53238.8895
2005-08-23 11:10:00,49.11,49.13,49.1,49.1,73232.0347309494,31.9779,31.9909,31.9714,31.9714,73232.0347
2005-08-23 11:15:00,49.1,49.13,49.1,49.11,45470.12452873301,31.9714,31.9909,31.9714,31.9779,45470.1245
2005-08-23 11:20:00,49.11,49.12,49.1,49.12,33131.49777219239,31.9779,31.9844,31.9714,31.9844,33131.4978
2005-08-23 11:25:00,49.11,49.12,49.11,49.11,25362.732777333487,31.9779,31.9844,31.9779,31.9779,25362.7328
2005-08-23 11:30:00,49.11,49.12,49.06,49.06,43070.94710385011,31.9779,31.9844,31.9454,31.9454,43070.9471
2005-08-23 11:35:00,49.06,49.06,49.02,49.04,22735.062264366505,31.9454,31.9454,31.9193,31.9323,22735.0623
2005-08-23 11:40:00,49.04,49.04,49.03,49.03,26962.184393922085,31.9323,31.9323,31.9258,31.9258,26962.1844
2005-08-23 11:45:00,49.03,49.04,49.01,49.03,146578.3160059408,31.9258,31.9323,31.9128,31.9258,146578.316
2005-08-23 11:50:00,49.02,49.03,49.01,49.02,30046.84108305724,31.9193,31.9258,31.9128,31.9193,30046.8411
2005-08-23 11:55:00,49.02,49.08,49.01,49.07,82371.75825431281,31.9193,31.9584,31.9128,31.9519,82371.7583
2005-08-23 12:00:00,49.07,49.07,49.01,49.01,120758.59705243916,31.9519,31.9519,31.9128,31.9128,120758.5971
2005-08-23 12:05:00,49.01,49.03,48.97,49.03,30046.84108305724,31.9128,31.9258,31.8868,31.9258,30046.8411
2005-08-23 12:10:00,49.03,49.03,49.01,49.03,63749.57157545984,31.9258,31.9258,31.9128,31.9258,63749.5716
2005-08-23 12:15:00,49.03,49.03,49.02,49.03,66605.7351765109,31.9258,31.9258,31.9193,31.9258,66605.7352
2005-08-23 12:20:00,49.03,49.03,49.02,49.03,17136.98160630641,31.9258,31.9258,31.9193,31.9258,17136.9816
2005-08-23 12:25:00,49.03,49.04,49.03,49.03,29361.36181880498,31.9258,31.9323,31.9258,31.9258,29361.3618
2005-08-23 12:30:00,49.03,49.04,49.03,49.03,65691.76282417457,31.9258,31.9323,31.9258,31.9258,65691.7628
2005-08-23 12:35:00,49.03,49.03,49.01,49.03,34502.456300696904,31.9258,31.9258,31.9128,31.9258,34502.4563
2005-08-23 12:40:00,49.03,49.03,49.03,49.03,34388.20975665486,31.9258,31.9258,31.9258,31.9258,34388.2098
2005-08-23 12:45:00,49.03,49.05,49.03,49.04,18393.69359076888,31.9258,31.9389,31.9258,31.9323,18393.6936
2005-08-23 12:50:00,49.05,49.06,49.04,49.05,15880.26962184394,31.9389,31.9454,31.9323,31.9389,15880.2696
2005-08-23 12:55:00,49.05,49.07,49.05,49.05,12567.1198446247,31.9389,31.9519,31.9389,31.9389,12567.1198
2005-08-23 13:00:00,49.05,49.06,49.03,49.05,22163.82954415629,31.9389,31.9454,31.9258,31.9389,22163.8295
2005-08-23 13:05:00,49.06,49.07,49.04,49.07,22163.82954415629,31.9454,31.9519,31.9323,31.9519,22163.8295
2005-08-23 13:10:00,49.07,49.09,49.05,49.05,25591.22586541757,31.9519,31.9649,31.9389,31.9389,25591.2259
2005-08-23 13:15:00,49.06,49.07,49.03,49.04,20564.37792756769,31.9454,31.9519,31.9258,31.9323,20564.3779
2005-08-23 13:20:00,49.04,49.04,49.03,49.03,18279.44704672684,31.9323,31.9323,31.9258,31.9258,18279.447
2005-08-23 13:25:00,49.04,49.05,49.03,49.03,18050.95395864276,31.9323,31.9389,31.9258,31.9258,18050.954
2005-08-23 13:30:00,49.04,49.05,49.03,49.04,19307.66594310522,31.9323,31.9389,31.9258,31.9323,19307.6659
2005-08-23 13:35:00,49.04,49.08,49.04,49.06,18393.69359076888,31.9323,31.9584,31.9323,31.9454,18393.6936
2005-08-23 13:40:00,49.06,49.1,49.06,49.1,37244.37335770593,31.9454,31.9714,31.9454,31.9714,37244.3734
2005-08-23 13:45:00,49.1,49.13,49.1,49.11,35302.182108991205,31.9714,31.9909,31.9714,31.9779,35302.1821
2005-08-23 13:50:00,49.11,49.11,49.06,49.07,70261.62458585628,31.9779,31.9779,31.9454,31.9519,70261.6246
2005-08-23 13:55:00,49.07,49.07,49.03,49.03,21935.336456072204,31.9519,31.9519,31.9258,31.9258,21935.3365
2005-08-23 14:00:00,49.03,49.04,49.03,49.04,15080.54381354964,31.9258,31.9323,31.9258,31.9323,15080.5438
2005-08-23 14:05:00,49.03,49.07,49.03,49.05,14509.311093339427,31.9258,31.9519,31.9258,31.9389,14509.3111
2005-08-23 14:10:00,49.05,49.07,49.04,49.07,11653.14749228836,31.9389,31.9519,31.9323,31.9519,11653.1475
2005-08-23 14:15:00,49.07,49.11,49.06,49.1,13138.352564834911,31.9519,31.9779,31.9454,31.9714,13138.3526
2005-08-23 14:20:00,49.1,49.17,49.1,49.17,41471.49548726151,31.9714,32.017,31.9714,32.017,41471.4955
2005-08-23 14:25:00,49.17,49.17,49.15,49.15,26505.19821775392,32.017,32.017,32.004,32.004,26505.1982
2005-08-23 14:30:00,49.16,49.16,49.15,49.16,15080.54381354964,32.0105,32.0105,32.004,32.0105,15080.5438
2005-08-23 14:35:00,49.16,49.19,49.16,49.18,52096.424083171485,32.0105,32.03,32.0105,32.0235,52096.4241
2005-08-23 14:40:00,49.18,49.21,49.16,49.19,27761.910202216382,32.0235,32.043,32.0105,32.03,27761.9102
2005-08-23 14:45:00,49.17,49.19,49.15,49.15,16794.24197418028,32.017,32.03,32.004,32.004,16794.242
2005-08-23 14:50:00,49.15,49.15,49.1,49.1,28904.37564263681,32.004,32.004,31.9714,31.9714,28904.3756
2005-08-23 14:55:00,49.1,49.13,49.08,49.11,25248.48623329144,31.9714,31.9909,31.9584,31.9779,25248.4862
2005-08-23 15:00:00,49.12,49.12,49.05,49.1,99394.49331657718,31.9844,31.9844,31.9389,31.9714,99394.4933
2005-08-23 15:05:00,49.1,49.11,49.06,49.07,112989.83205758026,31.9714,31.9779,31.9454,31.9519,112989.8321
2005-08-23 15:10:00,49.07,49.1,49.06,49.1,37130.12681366389,31.9519,31.9714,31.9454,31.9714,37130.1268
2005-08-23 15:15:00,49.1,49.12,49.06,49.06,43642.17982406032,31.9714,31.9844,31.9454,31.9454,43642.1798
2005-08-23 15:20:00,49.05,49.11,49.03,49.1,48326.28812978407,31.9389,31.9779,31.9258,31.9714,48326.2881
2005-08-23 15:25:00,49.1,49.13,49.07,49.11,126013.93807837312,31.9714,31.9909,31.9519,31.9779,126013.9381
2005-08-23 15:30:00,49.1,49.1,49.07,49.07,29361.36181880498,31.9714,31.9714,31.9519,31.9519,29361.3618
2005-08-23 15:35:00,49.08,49.1,49.07,49.09,20221.638295441564,31.9584,31.9714,31.9519,31.9649,20221.6383
2005-08-23 15:40:00,49.08,49.09,49.03,49.06,74374.50017136981,31.9584,31.9649,31.9258,31.9454,74374.5002
2005-08-23 15:45:00,49.05,49.08,49.03,49.06,54152.861875928254,31.9389,31.9584,31.9258,31.9454,54152.8619
2005-08-23 15:50:00,49.07,49.07,49.05,49.07,56323.546212727066,31.9519,31.9519,31.9389,31.9519,56323.5462
2005-08-23 15:55:00,49.07,49.07,49.03,49.03,57922.99782931567,31.9519,31.9519,31.9258,31.9258,57922.9978
2005-08-24 09:30:00,49.03,49.03,48.96,48.96,79744.08774134582,31.9258,31.9258,31.8803,31.8803,79744.0877
2005-08-24 09:35:00,48.95,48.96,48.87,48.89,34045.470124528736,31.8737,31.8803,31.8216,31.8347,34045.4701
2005-08-24 09:40:00,48.88,49.02,48.88,48.99,55866.5600365589,31.8282,31.9193,31.8282,31.8998,55866.56
2005-08-24 09:45:00,48.99,49.02,48.98,48.99,52667.6568033817,31.8998,31.9193,31.8933,31.8998,52667.6568
2005-08-24 09:50:00,48.99,49.03,48.99,49.0,38501.0853421684,31.8998,31.9258,31.8998,31.9063,38501.0853
2005-08-24 09:55:00,49.01,49.02,48.89,48.89,36901.6337255798,31.9128,31.9193,31.8347,31.8347,36901.6337
2005-08-24 10:00:00,48.91,49.04,48.91,49.04,50725.465554666975,31.8477,31.9323,31.8477,31.9323,50725.4656
2005-08-24 10:05:00,49.03,49.06,49.02,49.05,84313.94950302753,31.9258,31.9454,31.9193,31.9389,84313.9495
2005-08-24 10:10:00,49.05,49.07,49.04,49.04,57123.27202102137,31.9389,31.9519,31.9323,31.9323,57123.272
2005-08-24 10:15:00,49.03,49.03,48.96,48.96,43070.94710385011,31.9258,31.9258,31.8803,31.8803,43070.9471
2005-08-24 10:20:00,48.96,48.97,48.93,48.94,46955.32960127956,31.8803,31.8868,31.8607,31.8672,46955.3296
2005-08-24 10:25:00,48.94,48.95,48.93,48.93,54838.34114018051,31.8672,31.8737,31.8607,31.8607,54838.3411
2005-08-24 10:30:00,48.94,49.02,48.93,49.02,101907.91728550212,31.8672,31.9193,31.8607,31.9193,101907.9173
2005-08-24 10:35:00,49.02,49.06,49.02,49.06,56552.03930081115,31.9193,31.9454,31.9193,31.9454,56552.0393
2005-08-24 10:40:00,49.05,49.05,49.01,49.03,44099.16600022849,31.9389,31.9389,31.9128,31.9258,44099.166
2005-08-24 10:45:00,49.04,49.06,49.03,49.04,102821.88963783844,31.9323,31.9454,31.9258,31.9323,102821.8896
2005-08-24 10:50:00,49.04,49.04,49.0,49.02,90826.00251342395,31.9323,31.9323,31.9063,31.9193,90826.0025
2005-08-24 10:55:00,49.02,49.04,49.01,49.03,73803.2674511596,31.9193,31.9323,31.9128,31.9258,73803.2675
2005-08-24 11:00:00,49.03,49.05,49.03,49.04,32903.00468410831,31.9258,31.9389,31.9258,31.9323,32903.0047
2005-08-24 11:05:00,49.04,49.04,48.99,48.99,42499.7143836399,31.9323,31.9323,31.8998,31.8998,42499.7144
2005-08-24 11:10:00,48.99,49.01,48.97,48.99,41585.74203130356,31.8998,31.9128,31.8868,31.8998,41585.742
2005-08-24 11:15:00,48.99,49.01,48.98,49.01,13709.585285045128,31.8998,31.9128,31.8933,31.9128,13709.5853
2005-08-24 11:20:00,49.01,49.07,49.01,49.06,66605.7351765109,31.9128,31.9519,31.9128,31.9454,66605.7352
2005-08-24 11:25:00,49.06,49.1,49.05,49.06,56323.546212727066,31.9454,31.9714,31.9389,31.9454,56323.5462
2005-08-24 11:30:00,49.06,49.1,49.05,49.1,21478.35027990404,31.9454,31.9714,31.9389,31.9714,21478.3503
2005-08-24 11:35:00,49.1,49.1,49.08,49.09,23420.54152861876,31.9714,31.9714,31.9584,31.9649,23420.5415
2005-08-24 11:40:00,49.08,49.09,49.07,49.09,35187.93556494916,31.9584,31.9649,31.9519,31.9649,35187.9356
2005-08-24 11:45:00,49.09,49.1,49.09,49.1,23877.52770478693,31.9649,31.9714,31.9649,31.9714,23877.5277
2005-08-24 11:50:00,49.1,49.1,49.09,49.1,10967.668228036102,31.9714,31.9714,31.9649,31.9714,10967.6682
2005-08-24 11:55:00,49.1,49.2,49.1,49.16,54152.861875928254,31.9714,32.0365,31.9714,32.0105,54152.8619
2005-08-24 12:00:00,49.15,49.16,49.09,49.16,30618.073803267453,32.004,32.0105,31.9649,32.0105,30618.0738
2005-08-24 12:05:00,49.16,49.18,49.15,49.18,33245.744316234435,32.0105,32.0235,32.004,32.0235,33245.7443
2005-08-24 12:10:00,49.18,49.22,49.17,49.2,32788.75814006626,32.0235,32.0495,32.017,32.0365,32788.7581
2005-08-24 12:15:00,49.19,49.19,49.18,49.19,8339.99771506912,32.03,32.03,32.0235,32.03,8339.9977
2005-08-24 12:20:00,49.18,49.22,49.18,49.22,19421.912487147263,32.0235,32.0495,32.0235,32.0495,19421.9125
2005-08-24 12:25:00,49.22,49.32,49.22,49.31,53924.36878784417,32.0495,32.1147,32.0495,32.1082,53924.3688
2005-08-24 12:30:00,49.3,49.3,49.26,49.26,24677.25351308123,32.1016,32.1016,32.0756,32.0756,24677.2535
2005-08-24 12:35:00,49.25,49.25,49.24,49.24,20335.88483948361,32.0691,32.0691,32.0626,32.0626,20335.8848
2005-08-24 12:40:00,49.24,49.25,49.23,49.23,25362.732777333487,32.0626,32.0691,32.0561,32.0561,25362.7328
2005-08-24 12:45:00,49.24,49.24,49.21,49.22,22049.58300011425,32.0626,32.0626,32.043,32.0495,22049.583
2005-08-24 12:50:00,49.21,49.22,49.19,49.21,40443.27659088313,32.043,32.0495,32.03,32.043,40443.2766
2005-08-24 12:55:00,49.21,49.23,49.2,49.23,18964.92631097909,32.043,32.0561,32.0365,32.0561,18964.9263
2005-08-24 13:00:00,49.23,49.23,49.21,49.22,29818.34799497315,32.0561,32.0561,32.043,32.0495,29818.348
2005-08-24 13:05:00,49.23,49.23,49.16,49.17,46155.60379298526,32.0561,32.0561,32.0105,32.017,46155.6038
2005-08-24 13:10:00,49.17,49.17,49.15,49.17,42385.467839597855,32.017,32.017,32.004,32.017,42385.4678
2005-08-24 13:15:00,49.17,49.17,49.13,49.15,62492.859590997374,32.017,32.017,31.9909,32.004,62492.8596
2005-08-24 13:20:00,49.15,49.17,49.15,49.17,27761.910202216382,32.004,32.017,32.004,32.017,27761.9102
2005-08-24 13:25:00,49.18,49.21,49.17,49.21,22849.308808408547,32.0235,32.043,32.017,32.043,22849.3088
2005-08-24 13:30:00,49.21,49.23,49.2,49.22,37701.3595338741,32.043,32.0561,32.0365,32.0495,37701.3595
2005-08-24 13:35:00,49.23,49.23,49.21,49.21,21135.610647777907,32.0561,32.0561,32.043,32.043,21135.6106
2005-08-24 13:40:00,49.22,49.22,49.19,49.19,31303.553067519708,32.0495,32.0495,32.03,32.03,31303.5531
2005-08-24 13:45:00,49.2,49.2,49.17,49.17,17136.98160630641,32.0365,32.0365,32.017,32.017,17136.9816
2005-08-24 13:50:00,49.17,49.17,49.15,49.15,62835.5992231235,32.017,32.017,32.004,32.004,62835.5992
2005-08-24 13:55:00,49.15,49.17,49.15,49.16,49011.76739403633,32.004,32.017,32.004,32.0105,49011.7674
2005-08-24 14:00:00,49.17,49.17,49.15,49.16,31532.04615560379,32.017,32.017,32.004,32.0105,31532.0462
2005-08-24 14:05:00,49.16,49.17,49.16,49.17,35530.67519707529,32.0105,32.017,32.0105,32.017,35530.6752
2005-08-24 14:10:00,49.17,49.2,49.17,49.19,30275.334171141323,32.017,32.0365,32.017,32.03,30275.3342
2005-08-24 14:15:00,49.19,49.2,49.12,49.15,58265.73746144179,32.03,32.0365,31.9844,32.004,58265.7375
2005-08-24 14:20:00,49.15,49.16,49.02,49.04,69461.89877756198,32.004,32.0105,31.9193,31.9323,69461.8988
2005-08-24 14:25:00,49.05,49.05,49.0,49.03,74945.73289158003,31.9389,31.9389,31.9063,31.9258,74945.7329
2005-08-24 14:30:00,49.03,49.07,48.99,49.01,53695.87569976009,31.9258,31.9519,31.8998,31.9128,53695.8757
2005-08-24 14:35:00,49.0,49.03,49.0,49.02,51753.68445104536,31.9063,31.9258,31.9063,31.9193,51753.6845
2005-08-24 14:40:00,49.01,49.02,48.96,48.99,54495.60150805438,31.9128,31.9193,31.8803,31.8998,54495.6015
2005-08-24 14:45:00,48.99,49.03,48.93,49.02,88084.08545641495,31.8998,31.9258,31.8607,31.9193,88084.0855
2005-08-24 14:50:00,49.0,49.01,48.97,48.98,51296.698274877184,31.9063,31.9128,31.8868,31.8933,51296.6983
2005-08-24 14:55:00,48.97,49.02,48.94,48.98,154918.31372100994,31.8868,31.9193,31.8672,31.8933,154918.3137
2005-08-24 15:00:00,48.98,49.02,48.93,48.95,214555.00971095625,31.8933,31.9193,31.8607,31.8737,214555.0097
2005-08-24 15:05:00,48.94,48.94,48.85,48.85,91968.4679538444,31.8672,31.8672,31.8086,31.8086,91968.468
2005-08-24 15:10:00,48.85,48.87,48.67,48.67,129898.3205758026,31.8086,31.8216,31.6914,31.6914,129898.3206
2005-08-24 15:15:00,48.69,48.75,48.58,48.75,152176.3966640009,31.7044,31.7435,31.6328,31.7435,152176.3967
2005-08-24 15:20:00,48.74,48.83,48.72,48.76,72889.29509882326,31.737,31.7956,31.724,31.75,72889.2951
2005-08-24 15:25:00,48.76,48.76,48.66,48.67,95510.11081914773,31.75,31.75,31.6849,31.6914,95510.1108
2005-08-24 15:30:00,48.67,48.68,48.64,48.65,79058.60847709357,31.6914,31.6979,31.6719,31.6784,79058.6085
2005-08-24 15:35:00,48.66,48.71,48.66,48.71,84542.44259111163,31.6849,31.7175,31.6849,31.7175,84542.4426
2005-08-24 15:40:00,48.72,48.73,48.69,48.72,121901.0624928596,31.724,31.7305,31.7044,31.724,121901.0625
2005-08-24 15:45:00,48.72,48.72,48.55,48.57,135953.38741003085,31.724,31.724,31.6133,31.6263,135953.3874
2005-08-24 15:50:00,48.57,48.57,48.53,48.54,134239.6892494002,31.6263,31.6263,31.6003,31.6068,134239.6892
2005-08-24 15:55:00,48.54,48.56,48.54,48.54,133896.94961727408,31.6068,31.6198,31.6068,31.6068,133896.9496
2005-08-25 09:30:00,48.14,48.21,48.11,48.19,309836.6274420199,31.3463,31.3919,31.3268,31.3789,309836.6274
2005-08-25 09:35:00,48.21,48.37,48.19,48.33,120987.09014052326,31.3919,31.4961,31.3789,31.47,120987.0901
2005-08-25 09:40:00,48.33,48.39,48.33,48.39,121672.56940477552,31.47,31.5091,31.47,31.5091,121672.5694
2005-08-25 09:45:00,48.38,48.43,48.36,48.4,87855.59236833086,31.5026,31.5351,31.4896,31.5156,87855.5924
2005-08-25 09:50:00,48.39,48.42,48.39,48.4,29932.5945390152,31.5091,31.5286,31.5091,31.5156,29932.5945
2005-08-25 09:55:00,48.4,48.46,48.34,48.36,126699.41734262538,31.5156,31.5547,31.4765,31.4896,126699.4173
2005-08-25 10:00:00,48.37,48.49,48.37,48.48,72660.80201073918,31.4961,31.5742,31.4961,31.5677,72660.802
2005-08-25 10:05:00,48.48,48.49,48.4,48.49,41585.74203130356,31.5677,31.5742,31.5156,31.5742,41585.742
2005-08-25 10:10:00,48.49,48.5,48.4,48.41,23192.048440534672,31.5742,31.5807,31.5156,31.5221,23192.0484
2005-08-25 10:15:00,48.41,48.41,48.36,48.37,30960.81343539358,31.5221,31.5221,31.4896,31.4961,30960.8134
2005-08-25 10:20:00,48.36,48.41,48.3,48.33,34045.470124528736,31.4896,31.5221,31.4505,31.47,34045.4701
2005-08-25 10:25:00,48.33,48.45,48.33,48.45,27076.430937964127,31.47,31.5482,31.47,31.5482,27076.4309
2005-08-25 10:30:00,48.45,48.52,48.43,48.5,51753.68445104536,31.5482,31.5937,31.5351,31.5807,51753.6845
2005-08-25 10:35:00,48.49,48.51,48.48,48.49,18507.940134810924,31.5742,31.5872,31.5677,31.5742,18507.9401
2005-08-25 10:40:00,48.49,48.52,48.44,48.47,21249.85719181995,31.5742,31.5937,31.5417,31.5612,21249.8572
2005-08-25 10:45:00,48.47,48.53,48.47,48.48,30389.580715183365,31.5612,31.6003,31.5612,31.5677,30389.5807
2005-08-25 10:50:00,48.49,48.51,48.43,48.51,60550.668342282646,31.5742,31.5872,31.5351,31.5872,60550.6683
2005-08-25 10:55:00,48.5,48.53,48.49,48.52,22963.55535245059,31.5807,31.6003,31.5742,31.5937,22963.5554
2005-08-25 11:00:00,48.52,48.57,48.52,48.57,15994.516165885982,31.5937,31.6263,31.5937,31.6263,15994.5162
2005-08-25 11:05:00,48.57,48.58,48.54,48.54,19193.41939906318,31.6263,31.6328,31.6068,31.6068,19193.4194
2005-08-25 11:10:00,48.54,48.62,48.54,48.62,65234.7766480064,31.6068,31.6589,31.6068,31.6589,65234.7766
2005-08-25 11:15:00,48.62,48.66,48.61,48.65,36787.38718153776,31.6589,31.6849,31.6523,31.6784,36787.3872
2005-08-25 11:20:00,48.65,48.68,48.64,48.67,48554.78121786816,31.6784,31.6979,31.6719,31.6914,48554.7812
2005-08-25 11:25:00,48.68,48.73,48.67,48.73,30732.32034730949,31.6979,31.7305,31.6914,31.7305,30732.3203
2005-08-25 11:30:00,48.72,48.73,48.69,48.69,41357.24894321947,31.724,31.7305,31.7044,31.7044,41357.2489
2005-08-25 11:35:00,48.7,48.7,48.68,48.69,41814.23511938764,31.711,31.711,31.6979,31.7044,41814.2351
2005-08-25 11:40:00,48.68,48.69,48.66,48.68,41928.48166342968,31.6979,31.7044,31.6849,31.6979,41928.4817
2005-08-25 11:45:00,48.68,48.68,48.66,48.68,16908.488518222322,31.6979,31.6979,31.6849,31.6979,16908.4885
2005-08-25 11:50:00,48.68,48.71,48.67,48.67,35073.68902090712,31.6979,31.7175,31.6914,31.6914,35073.689
2005-08-25 11:55:00,48.68,48.68,48.67,48.68,11767.3940363304,31.6979,31.6979,31.6914,31.6979,11767.394
2005-08-25 12:00:00,48.68,48.68,48.65,48.67,9596.70969953159,31.6979,31.6979,31.6784,31.6914,9596.7097
2005-08-25 12:05:00,48.67,48.69,48.66,48.68,19650.40557523135,31.6914,31.7044,31.6849,31.6979,19650.4056
2005-08-25 12:10:00,48.68,48.69,48.67,48.69,18050.95395864276,31.6979,31.7044,31.6914,31.7044,18050.954
2005-08-25 12:15:00,48.68,48.68,48.64,48.64,23534.7880726608,31.6979,31.6979,31.6719,31.6719,23534.7881
2005-08-25 12:20:00,48.64,48.64,48.63,48.63,16679.99543013824,31.6719,31.6719,31.6654,31.6654,16679.9954
2005-08-25 12:25:00,48.63,48.64,48.62,48.63,19421.912487147263,31.6654,31.6719,31.6589,31.6654,19421.9125
2005-08-25 12:30:00,48.63,48.64,48.62,48.63,46841.08305723752,31.6654,31.6719,31.6589,31.6654,46841.0831
2005-08-25 12:35:00,48.64,48.66,48.62,48.64,30503.82725922541,31.6719,31.6849,31.6589,31.6719,30503.8273
2005-08-25 12:40:00,48.64,48.68,48.63,48.68,18507.940134810924,31.6719,31.6979,31.6654,31.6979,18507.9401
2005-08-25 12:45:00,48.68,48.72,48.68,48.7,50268.4793784988,31.6979,31.724,31.6979,31.711,50268.4794
2005-08-25 12:50:00,48.71,48.73,48.71,48.71,61807.38032674512,31.7175,31.7305,31.7175,31.7175,61807.3803
2005-08-25 12:55:00,48.72,48.72,48.65,48.65,57580.258197189534,31.724,31.724,31.6784,31.6784,57580.2582
2005-08-25 13:00:00,48.65,48.67,48.65,48.66,8111.504626985034,31.6784,31.6914,31.6784,31.6849,8111.5046
2005-08-25 13:05:00,48.67,48.71,48.67,48.69,17365.474694390494,31.6914,31.7175,31.6914,31.7044,17365.4747
2005-08-25 13:10:00,48.69,48.69,48.64,48.64,20564.37792756769,31.7044,31.7044,31.6719,31.6719,20564.3779
2005-08-25 13:15:00,48.64,48.64,48.6,48.6,25591.22586541757,31.6719,31.6719,31.6458,31.6458,25591.2259
2005-08-25 13:20:00,48.6,48.6,48.54,48.57,16679.99543013824,31.6458,31.6458,31.6068,31.6263,16679.9954
2005-08-25 13:25:00,48.56,48.65,48.56,48.61,11310.40786016223,31.6198,31.6784,31.6198,31.6523,11310.4079
2005-08-25 13:30:00,48.62,48.65,48.61,48.64,12567.1198446247,31.6589,31.6784,31.6523,31.6719,12567.1198
2005-08-25 13:35:00,48.64,48.64,48.57,48.57,15080.54381354964,31.6719,31.6719,31.6263,31.6263,15080.5438
2005-08-25 13:40:00,48.57,48.58,48.55,48.58,49697.24665828859,31.6263,31.6328,31.6133,31.6328,49697.2467
2005-08-25 13:45:00,48.58,48.61,48.58,48.58,10396.435507825889,31.6328,31.6523,31.6328,31.6328,10396.4355
2005-08-25 13:50:00,48.58,48.6,48.57,48.59,11653.14749228836,31.6328,31.6458,31.6263,31.6393,11653.1475
2005-08-25 13:55:00,48.59,48.59,48.56,48.57,10510.68205186793,31.6393,31.6393,31.6198,31.6263,10510.6821
2005-08-25 14:00:00,48.57,48.58,48.54,48.55,15651.776533759854,31.6263,31.6328,31.6068,31.6133,15651.7765
2005-08-25 14:05:00,48.54,48.59,48.54,48.56,16908.488518222322,31.6068,31.6393,31.6068,31.6198,16908.4885
2005-08-25 14:10:00,48.56,48.57,48.54,48.54,20907.11755969382,31.6198,31.6263,31.6068,31.6068,20907.1176
2005-08-25 14:15:00,48.54,48.59,48.54,48.59,16337.255798012113,31.6068,31.6393,31.6068,31.6393,16337.2558
2005-08-25 14:20:00,48.59,48.67,48.58,48.66,19650.40557523135,31.6393,31.6914,31.6328,31.6849,19650.4056
2005-08-25 14:25:00,48.67,48.75,48.67,48.75,41128.75585513538,31.6914,31.7435,31.6914,31.7435,41128.7559
2005-08-25 14:30:00,48.74,48.82,48.74,48.81,69004.91260139381,31.737,31.7891,31.737,31.7826,69004.9126
2005-08-25 14:35:00,48.79,48.79,48.76,48.76,17365.474694390494,31.7696,31.7696,31.75,31.75,17365.4747
2005-08-25 14:40:00,48.76,48.77,48.74,48.74,16679.99543013824,31.75,31.7565,31.737,31.737,16679.9954
2005-08-25 14:45:00,48.75,48.77,48.74,48.75,21706.84336798812,31.7435,31.7565,31.737,31.7435,21706.8434
2005-08-25 14:50:00,48.76,48.8,48.75,48.79,55523.820404432765,31.75,31.7761,31.7435,31.7696,55523.8204
2005-08-25 14:55:00,48.79,48.8,48.77,48.8,30732.32034730949,31.7696,31.7761,31.7565,31.7761,30732.3203
2005-08-25 15:00:00,48.8,48.81,48.78,48.78,38615.33188621044,31.7761,31.7826,31.763,31.763,38615.3319
2005-08-25 15:05:00,48.77,48.77,48.73,48.73,24334.513880955103,31.7565,31.7565,31.7305,31.7305,24334.5139
2005-08-25 15:10:00,48.74,48.74,48.71,48.73,118816.40580372444,31.737,31.737,31.7175,31.7305,118816.4058
2005-08-25 15:15:00,48.73,48.74,48.72,48.73,27304.92402604821,31.7305,31.737,31.724,31.7305,27304.924
2005-08-25 15:20:00,48.73,48.76,48.73,48.75,34845.19593282303,31.7305,31.75,31.7305,31.7435,34845.1959
2005-08-25 15:25:00,48.75,48.76,48.74,48.74,54495.60150805438,31.7435,31.75,31.737,31.737,54495.6015
2005-08-25 15:30:00,48.75,48.78,48.74,48.77,64092.31120758597,31.7435,31.763,31.737,31.7565,64092.3112
2005-08-25 15:35:00,48.77,48.79,48.72,48.75,46841.08305723752,31.7565,31.7696,31.724,31.7435,46841.0831
2005-08-25 15:40:00,48.75,48.75,48.71,48.73,59179.709813778136,31.7435,31.7435,31.7175,31.7305,59179.7098
2005-08-25 15:45:00,48.73,48.8,48.72,48.78,47526.56232148978,31.7305,31.7761,31.724,31.763,47526.5623
2005-08-25 15:50:00,48.78,48.79,48.7,48.71,43642.17982406032,31.763,31.7696,31.711,31.7175,43642.1798
2005-08-25 15:55:00,48.71,48.78,48.71,48.78,103621.61544613275,31.7175,31.763,31.7175,31.763,103621.6154
2005-08-26 09:30:00,48.67,48.78,48.67,48.71,100536.9587569976,31.6914,31.763,31.6914,31.7175,100536.9588
2005-08-26 09:35:00,48.75,48.75,48.65,48.65,23991.774248828973,31.7435,31.7435,31.6784,31.6784,23991.7742
2005-08-26 09:40:00,48.65,48.65,48.55,48.56,31532.04615560379,31.6784,31.6784,31.6133,31.6198,31532.0462
2005-08-26 09:45:00,48.56,48.58,48.35,48.36,151947.90357591683,31.6198,31.6328,31.483,31.4896,151947.9036
2005-08-26 09:50:00,48.36,48.43,48.36,48.42,181309.26539472185,31.4896,31.5351,31.4896,31.5286,181309.2654
2005-08-26 09:55:00,48.42,48.58,48.42,48.49,162915.57180395295,31.5286,31.6328,31.5286,31.5742,162915.5718
2005-08-26 10:00:00,48.49,48.54,48.45,48.47,138352.56483491373,31.5742,31.6068,31.5482,31.5612,138352.5648
2005-08-26 10:05:00,48.47,48.53,48.45,48.53,34502.456300696904,31.5612,31.6003,31.5482,31.6003,34502.4563
2005-08-26 10:10:00,48.53,48.53,48.49,48.53,100194.21912487148,31.6003,31.6003,31.5742,31.6003,100194.2191
2005-08-26 10:15:00,48.53,48.54,48.52,48.52,32903.00468410831,31.6003,31.6068,31.5937,31.5937,32903.0047
2005-08-26 10:20:00,48.51,48.53,48.51,48.51,33474.23740431852,31.5872,31.6003,31.5872,31.5872,33474.2374
2005-08-26 10:25:00,48.51,48.53,48.5,48.52,62264.36650291329,31.5872,31.6003,31.5807,31.5937,62264.3665
2005-08-26 10:30:00,48.52,48.54,48.5,48.51,69233.40568947789,31.5937,31.6068,31.5807,31.5872,69233.4057
2005-08-26 10:35:00,48.51,48.51,48.5,48.5,327087.85559236835,31.5872,31.5872,31.5807,31.5807,327087.8556
2005-08-26 10:40:00,48.51,48.52,48.5,48.51,172283.78841540043,31.5872,31.5937,31.5807,31.5872,172283.7884
2005-08-26 10:45:00,48.5,48.51,48.49,48.49,23420.54152861876,31.5807,31.5872,31.5742,31.5742,23420.5415
2005-08-26 10:50:00,48.49,48.49,48.46,48.46,50154.23283445676,31.5742,31.5742,31.5547,31.5547,50154.2328
2005-08-26 10:55:00,48.46,48.48,48.45,48.48,90597.50942533989,31.5547,31.5677,31.5482,31.5677,90597.5094
2005-08-26 11:00:00,48.48,48.49,48.45,48.45,193190.90597509427,31.5677,31.5742,31.5482,31.5482,193190.906
2005-08-26 11:05:00,48.45,48.46,48.35,48.36,15423.283445675768,31.5482,31.5547,31.483,31.4896,15423.2834
2005-08-26 11:10:00,48.37,48.39,48.36,48.38,17365.474694390494,31.4961,31.5091,31.4896,31.5026,17365.4747
2005-08-26 11:15:00,48.37,48.37,48.33,48.36,42499.7143836399,31.4961,31.4961,31.47,31.4896,42499.7144
2005-08-26 11:20:00,48.36,48.37,48.33,48.37,79629.84119730379,31.4896,31.4961,31.47,31.4961,79629.8412
2005-08-26 11:25:00,48.37,48.38,48.3,48.32,68090.94024905747,31.4961,31.5026,31.4505,31.4635,68090.9402
2005-08-26 11:30:00,48.31,48.33,48.29,48.3,45470.12452873301,31.457,31.47,31.444,31.4505,45470.1245
2005-08-26 11:35:00,48.3,48.3,48.18,48.19,60093.68216611448,31.4505,31.4505,31.3724,31.3789,60093.6822
2005-08-26 11:40:00,48.19,48.28,48.19,48.23,42728.20747172398,31.3789,31.4375,31.3789,31.4049,42728.2075
2005-08-26 11:45:00,48.24,48.26,48.21,48.22,88655.31817662517,31.4114,31.4244,31.3919,31.3984,88655.3182
2005-08-26 11:50:00,48.21,48.23,48.14,48.14,66034.5024563007,31.3919,31.4049,31.3463,31.3463,66034.5025
2005-08-26 11:55:00,48.14,48.28,48.14,48.28,97109.56243573633,31.3463,31.4375,31.3463,31.4375,97109.5624
2005-08-26 12:00:00,48.28,48.31,48.28,48.3,31760.53924368788,31.4375,31.457,31.4375,31.4505,31760.5392
2005-08-26 12:05:00,48.3,48.31,48.26,48.26,29361.36181880498,31.4505,31.457,31.4244,31.4244,29361.3618
2005-08-26 12:10:00,48.25,48.28,48.24,48.24,27076.430937964127,31.4179,31.4375,31.4114,31.4114,27076.4309
2005-08-26 12:15:00,48.24,48.29,48.24,48.24,38843.824974294526,31.4114,31.444,31.4114,31.4114,38843.825
2005-08-26 12:20:00,48.24,48.25,48.19,48.2,35187.93556494916,31.4114,31.4179,31.3789,31.3854,35187.9356
2005-08-26 12:25:00,48.2,48.26,48.14,48.19,137781.33211470355,31.3854,31.4244,31.3463,31.3789,137781.3321
2005-08-26 12:30:00,48.17,48.17,48.11,48.17,33131.49777219239,31.3658,31.3658,31.3268,31.3658,33131.4978
2005-08-26 12:35:00,48.16,48.22,48.15,48.22,90597.50942533989,31.3593,31.3984,31.3528,31.3984,90597.5094
2005-08-26 12:40:00,48.21,48.25,48.19,48.25,40786.01622300925,31.3919,31.4179,31.3789,31.4179,40786.0162
2005-08-26 12:45:00,48.24,48.27,48.23,48.26,15994.516165885982,31.4114,31.431,31.4049,31.4244,15994.5162
2005-08-26 12:50:00,48.26,48.26,48.21,48.22,35530.67519707529,31.4244,31.4244,31.3919,31.3984,35530.6752
2005-08-26 12:55:00,48.21,48.27,48.21,48.26,24106.02079287101,31.3919,31.431,31.3919,31.4244,24106.0208
2005-08-26 13:00:00,48.26,48.3,48.24,48.3,99737.2329487033,31.4244,31.4505,31.4114,31.4505,99737.2329
2005-08-26 13:05:00,48.29,48.29,48.23,48.23,26619.44476179596,31.444,31.444,31.4049,31.4049,26619.4448
2005-08-26 13:10:00,48.23,48.26,48.21,48.24,42956.70055980807,31.4049,31.4244,31.3919,31.4114,42956.7006
2005-08-26 13:15:00,48.25,48.26,48.2,48.21,25705.472409459613,31.4179,31.4244,31.3854,31.3919,25705.4724
2005-08-26 13:20:00,48.21,48.21,48.14,48.15,33474.23740431852,31.3919,31.3919,31.3463,31.3528,33474.2374
2005-08-26 13:25:00,48.14,48.16,48.11,48.15,38958.07151833657,31.3463,31.3593,31.3268,31.3528,38958.0715
2005-08-26 13:30:00,48.13,48.21,48.12,48.21,94139.1522906432,31.3398,31.3919,31.3333,31.3919,94139.1523
2005-08-26 13:35:00,48.21,48.22,48.19,48.19,44327.65908831258,31.3919,31.3984,31.3789,31.3789,44327.6591
2005-08-26 13:40:00,48.19,48.2,48.17,48.19,100651.20530103963,31.3789,31.3854,31.3658,31.3789,100651.2053
2005-08-26 13:45:00,48.17,48.19,48.14,48.15,31417.79961156175,31.3658,31.3789,31.3463,31.3528,31417.7996
2005-08-26 13:50:00,48.15,48.16,48.14,48.14,58037.24437335771,31.3528,31.3593,31.3463,31.3463,58037.2444
2005-08-26 13:55:00,48.14,48.15,48.12,48.12,29818.34799497315,31.3463,31.3528,31.3333,31.3333,29818.348
2005-08-26 14:00:00,48.12,48.15,48.09,48.13,98937.507140409,31.3333,31.3528,31.3138,31.3398,98937.5071
2005-08-26 14:05:00,48.13,48.14,48.13,48.14,31760.53924368788,31.3398,31.3463,31.3398,31.3463,31760.5392
2005-08-26 14:10:00,48.13,48.16,48.11,48.15,36101.90791728551,31.3398,31.3593,31.3268,31.3528,36101.9079
2005-08-26 14:15:00,48.14,48.17,48.13,48.17,18279.44704672684,31.3463,31.3658,31.3398,31.3658,18279.447
2005-08-26 14:20:00,48.15,48.26,48.15,48.23,44556.15217639667,31.3528,31.4244,31.3528,31.4049,44556.1522
2005-08-26 14:25:00,48.24,48.44,48.24,48.4,68433.67988118359,31.4114,31.5417,31.4114,31.5156,68433.6799
2005-08-26 14:30:00,48.4,48.4,48.31,48.33,31417.79961156175,31.5156,31.5156,31.457,31.47,31417.7996
2005-08-26 14:35:00,48.32,48.33,48.29,48.33,22963.55535245059,31.4635,31.47,31.444,31.47,22963.5554
2005-08-26 14:40:00,48.32,48.33,48.31,48.31,27304.92402604821,31.4635,31.47,31.457,31.457,27304.924
2005-08-26 14:45:00,48.32,48.32,48.27,48.27,15080.54381354964,31.4635,31.4635,31.431,31.431,15080.5438
2005-08-26 14:50:00,48.27,48.33,48.26,48.33,29475.608362847022,31.431,31.47,31.4244,31.47,29475.6084
2005-08-26 14:55:00,48.32,48.37,48.32,48.35,251342.396892494,31.4635,31.4961,31.4635,31.483,251342.3969
2005-08-26 15:00:00,48.34,48.39,48.34,48.38,19193.41939906318,31.4765,31.5091,31.4765,31.5026,19193.4194
2005-08-26 15:05:00,48.37,48.42,48.35,48.4,63749.57157545984,31.4961,31.5286,31.483,31.5156,63749.5716
2005-08-26 15:10:00,48.4,48.4,48.33,48.33,47412.31577744773,31.5156,31.5156,31.47,31.47,47412.3158
2005-08-26 15:15:00,48.33,48.34,48.28,48.28,28675.882554552725,31.47,31.4765,31.4375,31.4375,28675.8826
2005-08-26 15:20:00,48.28,48.32,48.27,48.3,40671.76967896721,31.4375,31.4635,31.431,31.4505,40671.7697
2005-08-26 15:25:00,48.31,48.32,48.28,48.29,37244.37335770593,31.457,31.4635,31.4375,31.444,37244.3734
2005-08-26 15:30:00,48.28,48.31,48.26,48.29,85456.41494344796,31.4375,31.457,31.4244,31.444,85456.4149
2005-08-26 15:35:00,48.26,48.29,48.26,48.26,65806.00936821662,31.4244,31.444,31.4244,31.4244,65806.0094
2005-08-26 15:40:00,48.26,48.27,48.21,48.22,98137.78133211473,31.4244,31.431,31.3919,31.3984,98137.7813
2005-08-26 15:45:00,48.21,48.24,48.18,48.24,149434.4796069919,31.3919,31.4114,31.3724,31.4114,149434.4796
2005-08-26 15:50:00,48.24,48.24,48.19,48.19,88883.81126470925,31.4114,31.4114,31.3789,31.3789,88883.8113
2005-08-26 15:55:00,48.19,48.19,48.14,48.16,170798.58334285388,31.3789,31.3789,31.3463,31.3593,170798.5833
2005-08-29 09:30:00,48.1,48.17,48.05,48.09,82942.99097452303,31.3203,31.3658,31.2877,31.3138,82942.991
2005-08-29 09:35:00,48.11,48.12,47.97,47.98,103164.6292699646,31.3268,31.3333,31.2356,31.2421,103164.6293
2005-08-29 09:40:00,47.98,47.98,47.9,47.98,46155.60379298526,31.2421,31.2421,31.19,31.2421,46155.6038
2005-08-29 09:45:00,47.98,48.0,47.93,47.96,79058.60847709357,31.2421,31.2551,31.2096,31.2291,79058.6085
2005-08-29 09:50:00,47.97,48.05,47.94,48.05,59522.44944590426,31.2356,31.2877,31.2161,31.2877,59522.4494
2005-08-29 09:55:00,48.05,48.05,47.98,48.01,58608.47709356792,31.2877,31.2877,31.2421,31.2617,58608.4771
2005-08-29 10:00:00,48.01,48.05,47.99,48.03,79744.08774134582,31.2617,31.2877,31.2486,31.2747,79744.0877
2005-08-29 10:05:00,48.02,48.04,47.97,48.04,41585.74203130356,31.2682,31.2812,31.2356,31.2812,41585.742
2005-08-29 10:10:00,48.04,48.26,48.04,48.24,58151.49091739975,31.2812,31.4244,31.2812,31.4114,58151.4909
2005-08-29 10:15:00,48.23,48.29,48.17,48.18,48554.78121786816,31.4049,31.444,31.3658,31.3724,48554.7812
2005-08-29 10:20:00,48.18,48.28,48.15,48.28,66948.47480863704,31.3724,31.4375,31.3528,31.4375,66948.4748
2005-08-29 10:25:00,48.3,48.33,48.25,48.27,32674.511596024226,31.4505,31.47,31.4179,31.431,32674.5116
2005-08-29 10:30:00,48.27,48.28,48.24,48.27,22506.569176282417,31.431,31.4375,31.4114,31.431,22506.5692
2005-08-29 10:35:00,48.27,48.33,48.25,48.32,36216.15446132755,31.431,31.47,31.4179,31.4635,36216.1545
2005-08-29 10:40:00,48.29,48.35,48.25,48.35,37130.12681366389,31.444,31.483,31.4179,31.483,37130.1268
2005-08-29 10:45:00,48.35,48.4,48.35,48.38,68433.67988118359,31.483,31.5156,31.483,31.5026,68433.6799
2005-08-29 10:50:00,48.38,48.39,48.32,48.32,44784.64526448075,31.5026,31.5091,31.4635,31.4635,44784.6453
2005-08-29 10:55:00,48.32,48.33,48.27,48.27,13024.106020792871,31.4635,31.47,31.431,31.431,13024.106
2005-08-29 11:00:00,48.27,48.34,48.26,48.34,49354.50702616246,31.431,31.4765,31.4244,31.4765,49354.507
2005-08-29 11:05:00,48.33,48.36,48.33,48.36,35073.68902090712,31.47,31.4896,31.47,31.4896,35073.689
2005-08-29 11:10:00,48.36,48.36,48.33,48.34,31189.306523477662,31.4896,31.4896,31.47,31.4765,31189.3065
2005-08-29 11:15:00,48.35,48.37,48.33,48.35,22735.062264366505,31.483,31.4961,31.47,31.483,22735.0623
2005-08-29 11:20:00,48.34,48.34,48.3,48.34,24563.006969039187,31.4765,31.4765,31.4505,31.4765,24563.007
2005-08-29 11:25:00,48.34,48.36,48.33,48.36,34159.71666857078,31.4765,31.4896,31.47,31.4896,34159.7167
2005-08-29 11:30:00,48.35,48.37,48.32,48.37,111618.87352907576,31.483,31.4961,31.4635,31.4961,111618.8735
2005-08-29 11:35:00,48.37,48.4,48.36,48.4,52553.41025933965,31.4961,31.5156,31.4896,31.5156,52553.4103
2005-08-29 11:40:00,48.4,48.45,48.37,48.44,321147.03530218214,31.5156,31.5482,31.4961,31.5417,321147.0353
2005-08-29 11:45:00,48.45,48.46,48.4,48.42,23991.774248828973,31.5482,31.5547,31.5156,31.5286,23991.7742
2005-08-29 11:50:00,48.42,48.46,48.41,48.42,42042.72820747172,31.5286,31.5547,31.5221,31.5286,42042.7282
2005-08-29 11:55:00,48.43,48.47,48.43,48.44,18050.95395864276,31.5351,31.5612,31.5351,31.5417,18050.954
2005-08-29 12:00:00,48.44,48.44,48.41,48.44,32674.511596024226,31.5417,31.5417,31.5221,31.5417,32674.5116
2005-08-29 12:05:00,48.44,48.45,48.41,48.42,41699.9885753456,31.5417,31.5482,31.5221,31.5286,41699.9886
2005-08-29 12:10:00,48.43,48.47,48.41,48.46,46955.32960127956,31.5351,31.5612,31.5221,31.5547,46955.3296
2005-08-29 12:15:00,48.46,48.47,48.45,48.45,36101.90791728551,31.5547,31.5612,31.5482,31.5482,36101.9079
2005-08-29 12:20:00,48.46,48.47,48.45,48.47,44784.64526448075,31.5547,31.5612,31.5482,31.5612,44784.6453
2005-08-29 12:25:00,48.47,48.5,48.47,48.49,59865.18907803039,31.5612,31.5807,31.5612,31.5742,59865.1891
2005-08-29 12:30:00,48.48,48.49,48.46,48.47,25019.99314520736,31.5677,31.5742,31.5547,31.5612,25019.9931
2005-08-29 12:35:00,48.47,48.47,48.43,48.46,22620.81572032446,31.5612,31.5612,31.5351,31.5547,22620.8157
2005-08-29 12:40:00,48.47,48.49,48.41,48.49,16451.502342054155,31.5612,31.5742,31.5221,31.5742,16451.5023
2005-08-29 12:45:00,48.49,48.49,48.47,48.47,17936.707414600707,31.5742,31.5742,31.5612,31.5612,17936.7074
2005-08-29 12:50:00,48.48,48.48,48.45,48.46,14737.804181423511,31.5677,31.5677,31.5482,31.5547,14737.8042
2005-08-29 12:55:00,48.45,48.47,48.45,48.47,12338.626756540614,31.5482,31.5612,31.5482,31.5612,12338.6268
2005-08-29 13:00:00,48.47,48.54,48.47,48.51,66148.74900034274,31.5612,31.6068,31.5612,31.5872,66148.749
2005-08-29 13:05:00,48.5,48.51,48.49,48.51,22506.569176282417,31.5807,31.5872,31.5742,31.5872,22506.5692
2005-08-29 13:10:00,48.51,48.54,48.5,48.53,47069.5761453216,31.5872,31.6068,31.5807,31.6003,47069.5761
2005-08-29 13:15:00,48.53,48.58,48.53,48.56,97223.80897977836,31.6003,31.6328,31.6003,31.6198,97223.809
2005-08-29 13:20:00,48.57,48.62,48.57,48.62,55066.8342282646,31.6263,31.6589,31.6263,31.6589,55066.8342
2005-08-29 13:25:00,48.61,48.62,48.57,48.59,15309.036901633726,31.6523,31.6589,31.6263,31.6393,15309.0369
2005-08-29 13:30:00,48.59,48.59,48.54,48.55,18165.200502684795,31.6393,31.6393,31.6068,31.6133,18165.2005
2005-08-29 13:35:00,48.55,48.6,48.54,48.6,19079.172855021137,31.6133,31.6458,31.6068,31.6458,19079.1729
2005-08-29 13:40:00,48.59,48.67,48.59,48.65,52210.67062721353,31.6393,31.6914,31.6393,31.6784,52210.6706
2005-08-29 13:45:00,48.65,48.72,48.65,48.71,65006.28355992231,31.6784,31.724,31.6784,31.7175,65006.2836
2005-08-29 13:50:00,48.71,48.82,48.7,48.7,98594.76750828288,31.7175,31.7891,31.711,31.711,98594.7675
2005-08-29 13:55:00,48.71,48.74,48.71,48.73,30161.08762709928,31.7175,31.737,31.7175,31.7305,30161.0876
2005-08-29 14:00:00,48.74,48.75,48.68,48.68,26962.184393922085,31.737,31.7435,31.6979,31.6979,26962.1844
2005-08-29 14:05:00,48.68,48.69,48.67,48.67,21821.08991203016,31.6979,31.7044,31.6914,31.6914,21821.0899
2005-08-29 14:10:00,48.68,48.68,48.65,48.66,33245.744316234435,31.6979,31.6979,31.6784,31.6849,33245.7443
2005-08-29 14:15:00,48.66,48.69,48.66,48.69,14166.571461213298,31.6849,31.7044,31.6849,31.7044,14166.5715
2005-08-29 14:20:00,48.69,48.69,48.65,48.68,26390.951673711872,31.7044,31.7044,31.6784,31.6979,26390.9517
2005-08-29 14:25:00,48.68,48.84,48.67,48.84,97680.79515594651,31.6979,31.8021,31.6914,31.8021,97680.7952
2005-08-29 14:30:00,48.84,48.88,48.84,48.84,123272.02102136413,31.8021,31.8282,31.8021,31.8021,123272.021
2005-08-29 14:35:00,48.84,48.85,48.82,48.84,65806.00936821662,31.8021,31.8086,31.7891,31.8021,65806.0094
2005-08-29 14:40:00,48.84,48.89,48.83,48.88,90254.76979321377,31.8021,31.8347,31.7956,31.8282,90254.7698
2005-08-29 14:45:00,48.88,48.91,48.88,48.89,37587.11298983206,31.8282,31.8477,31.8282,31.8347,37587.113
2005-08-29 14:50:00,48.89,48.89,48.82,48.82,46384.09688106935,31.8347,31.8347,31.7891,31.7891,46384.0969
2005-08-29 14:55:00,48.82,48.85,48.82,48.85,46726.83651319548,31.7891,31.8086,31.7891,31.8086,46726.8365
2005-08-29 15:00:00,48.85,48.87,48.84,48.87,67405.4609848052,31.8086,31.8216,31.8021,31.8216,67405.461
2005-08-29 15:05:00,48.88,48.97,48.87,48.97,108534.2168399406,31.8282,31.8868,31.8216,31.8868,108534.2168
2005-08-29 15:10:00,48.98,48.99,48.95,48.96,57123.27202102137,31.8933,31.8998,31.8737,31.8803,57123.272
2005-08-29 15:15:00,48.95,49.01,48.95,49.01,67862.44716097339,31.8737,31.9128,31.8737,31.9128,67862.4472
2005-08-29 15:20:00,49.01,49.01,48.92,48.93,52667.6568033817,31.9128,31.9128,31.8542,31.8607,52667.6568
2005-08-29 15:25:00,48.92,48.96,48.91,48.96,58608.47709356792,31.8542,31.8803,31.8477,31.8803,58608.4771
2005-08-29 15:30:00,48.96,48.96,48.95,48.96,88312.57854449903,31.8803,31.8803,31.8737,31.8803,88312.5785
2005-08-29 15:35:00,48.96,48.96,48.93,48.94,43185.19364789215,31.8803,31.8803,31.8607,31.8672,43185.1936
2005-08-29 15:40:00,48.94,48.94,48.87,48.89,71518.33657031874,31.8672,31.8672,31.8216,31.8347,71518.3366
2005-08-29 15:45:00,48.89,48.91,48.86,48.91,68662.17296926767,31.8347,31.8477,31.8151,31.8477,68662.173
2005-08-29 15:50:00,48.92,48.96,48.9,48.96,81800.52553410259,31.8542,31.8803,31.8412,31.8803,81800.5255
2005-08-29 15:55:00,48.96,48.96,48.94,48.96,186336.1133325717,31.8803,31.8803,31.8672,31.8803,186336.1133
2005-08-30 09:30:00,48.82,48.84,48.75,48.75,67976.69370501542,31.7891,31.8021,31.7435,31.7435,67976.6937
2005-08-30 09:35:00,48.71,48.77,48.6,48.76,37015.88026962185,31.7175,31.7565,31.6458,31.75,37015.8803
2005-08-30 09:40:00,48.77,48.82,48.76,48.79,83057.23751856506,31.7565,31.7891,31.75,31.7696,83057.2375
2005-08-30 09:45:00,48.79,48.82,48.54,48.63,55523.820404432765,31.7696,31.7891,31.6068,31.6654,55523.8204
2005-08-30 09:50:00,48.61,48.7,48.61,48.62,36216.15446132755,31.6523,31.711,31.6523,31.6589,36216.1545
2005-08-30 09:55:00,48.59,48.62,48.56,48.59,27076.430937964127,31.6393,31.6589,31.6198,31.6393,27076.4309
2005-08-30 10:00:00,48.59,48.64,48.58,48.6,40671.76967896721,31.6393,31.6719,31.6328,31.6458,40671.7697
2005-08-30 10:05:00,48.6,48.63,48.59,48.61,84542.44259111163,31.6458,31.6654,31.6393,31.6523,84542.4426
2005-08-30 10:10:00,48.61,48.71,48.61,48.66,59293.95635782018,31.6523,31.7175,31.6523,31.6849,59293.9564
2005-08-30 10:15:00,48.67,48.71,48.58,48.58,64663.543927796185,31.6914,31.7175,31.6328,31.6328,64663.5439
2005-08-30 10:20:00,48.58,48.61,48.54,48.55,41471.49548726151,31.6328,31.6523,31.6068,31.6133,41471.4955
2005-08-30 10:25:00,48.54,48.57,48.54,48.54,45584.37107277505,31.6068,31.6263,31.6068,31.6068,45584.3711
2005-08-30 10:30:00,48.57,48.61,48.5,48.6,40900.262767051296,31.6263,31.6523,31.5807,31.6458,40900.2628
2005-08-30 10:35:00,48.59,48.59,48.41,48.42,35302.182108991205,31.6393,31.6393,31.5221,31.5286,35302.1821
2005-08-30 10:40:00,48.42,48.47,48.31,48.37,51182.45173083514,31.5286,31.5612,31.457,31.4961,51182.4517
2005-08-30 10:45:00,48.35,48.43,48.32,48.4,46612.58996915344,31.483,31.5351,31.4635,31.5156,46612.59
2005-08-30 10:50:00,48.4,48.43,48.35,48.43,34388.20975665486,31.5156,31.5351,31.483,31.5351,34388.2098
2005-08-30 10:55:00,48.43,48.44,48.4,48.4,30161.08762709928,31.5351,31.5417,31.5156,31.5156,30161.0876
2005-08-30 11:00:00,48.4,48.4,48.33,48.37,23763.28116074489,31.5156,31.5156,31.47,31.4961,23763.2812
2005-08-30 11:05:00,48.36,48.4,48.3,48.3,26733.691305838,31.4896,31.5156,31.4505,31.4505,26733.6913
2005-08-30 11:10:00,48.3,48.32,48.27,48.27,22620.81572032446,31.4505,31.4635,31.431,31.431,22620.8157
2005-08-30 11:15:00,48.27,48.33,48.2,48.32,77344.91031646293,31.431,31.47,31.3854,31.4635,77344.9103
2005-08-30 11:20:00,48.32,48.32,48.26,48.28,60322.17525419856,31.4635,31.4635,31.4244,31.4375,60322.1753
2005-08-30 11:25:00,48.28,48.38,48.28,48.38,34616.702844738946,31.4375,31.5026,31.4375,31.5026,34616.7028
2005-08-30 11:30:00,48.37,48.43,48.32,48.34,39186.56460642066,31.4961,31.5351,31.4635,31.4765,39186.5646
2005-08-30 11:35:00,48.34,48.35,48.27,48.34,36558.89409345367,31.4765,31.483,31.431,31.4765,36558.8941
2005-08-30 11:40:00,48.34,48.34,48.25,48.25,28333.1429224266,31.4765,31.4765,31.4179,31.4179,28333.1429
2005-08-30 11:45:00,48.27,48.27,48.24,48.26,142122.70078830115,31.431,31.431,31.4114,31.4244,142122.7008
2005-08-30 11:50:00,48.26,48.26,48.23,48.24,14395.064549297384,31.4244,31.4244,31.4049,31.4114,14395.0645
2005-08-30 11:55:00,48.24,48.26,48.23,48.24,23763.28116074489,31.4114,31.4244,31.4049,31.4114,23763.2812
2005-08-30 12:00:00,48.25,48.29,48.23,48.27,45812.864160859135,31.4179,31.444,31.4049,31.431,45812.8642
2005-08-30 12:05:00,48.28,48.41,48.28,48.41,38158.34571004228,31.4375,31.5221,31.4375,31.5221,38158.3457
2005-08-30 12:10:00,48.4,48.47,48.4,48.44,20678.62447160973,31.5156,31.5612,31.5156,31.5417,20678.6245
2005-08-30 12:15:00,48.44,48.47,48.35,48.46,53124.64297954987,31.5417,31.5612,31.483,31.5547,53124.643
2005-08-30 12:20:00,48.46,48.56,48.46,48.5,39643.55078258883,31.5547,31.6198,31.5547,31.5807,39643.5508
2005-08-30 12:25:00,48.49,48.58,48.48,48.51,38843.824974294526,31.5742,31.6328,31.5677,31.5872,38843.825
2005-08-30 12:30:00,48.52,48.54,48.49,48.5,12795.612932708786,31.5937,31.6068,31.5742,31.5807,12795.6129
2005-08-30 12:35:00,48.5,48.5,48.47,48.48,13595.338741003085,31.5807,31.5807,31.5612,31.5677,13595.3387
2005-08-30 12:40:00,48.47,48.47,48.38,48.38,27990.40329030047,31.5612,31.5612,31.5026,31.5026,27990.4033
2005-08-30 12:45:00,48.38,48.41,48.36,48.41,24220.267336913057,31.5026,31.5221,31.4896,31.5221,24220.2673
2005-08-30 12:50:00,48.45,48.45,48.41,48.41,16908.488518222322,31.5482,31.5482,31.5221,31.5221,16908.4885
2005-08-30 12:55:00,48.41,48.45,48.4,48.41,11196.161316120188,31.5221,31.5482,31.5156,31.5221,11196.1613
2005-08-30 13:00:00,48.4,48.4,48.34,48.35,20792.871015651777,31.5156,31.5156,31.4765,31.483,20792.871
2005-08-30 13:05:00,48.35,48.38,48.34,48.35,20221.638295441564,31.483,31.5026,31.4765,31.483,20221.6383
2005-08-30 13:10:00,48.36,48.38,48.33,48.33,18622.18667885297,31.4896,31.5026,31.47,31.47,18622.1867
2005-08-30 13:15:00,48.34,48.38,48.33,48.35,12567.1198446247,31.4765,31.5026,31.47,31.483,12567.1198
2005-08-30 13:20:00,48.34,48.36,48.33,48.33,9253.970067405462,31.4765,31.4896,31.47,31.47,9253.9701
2005-08-30 13:25:00,48.33,48.34,48.33,48.33,15309.036901633726,31.47,31.4765,31.47,31.47,15309.0369
2005-08-30 13:30:00,48.33,48.4,48.33,48.4,11081.914772078146,31.47,31.5156,31.47,31.5156,11081.9148
2005-08-30 13:35:00,48.42,48.47,48.39,48.47,19193.41939906318,31.5286,31.5612,31.5091,31.5612,19193.4194
2005-08-30 13:40:00,48.47,48.52,48.46,48.49,36216.15446132755,31.5612,31.5937,31.5547,31.5742,36216.1545
2005-08-30 13:45:00,48.49,48.51,48.47,48.49,48554.78121786816,31.5742,31.5872,31.5612,31.5742,48554.7812
2005-08-30 13:50:00,48.45,48.47,48.41,48.45,45470.12452873301,31.5482,31.5612,31.5221,31.5482,45470.1245
2005-08-30 13:55:00,48.45,48.46,48.4,48.43,20907.11755969382,31.5482,31.5547,31.5156,31.5351,20907.1176
2005-08-30 14:00:00,48.44,48.44,48.29,48.31,38729.57843025248,31.5417,31.5417,31.444,31.457,38729.5784
2005-08-30 14:05:00,48.31,48.31,48.24,48.28,39529.30423854679,31.457,31.457,31.4114,31.4375,39529.3042
2005-08-30 14:10:00,48.28,48.32,48.27,48.27,19079.172855021137,31.4375,31.4635,31.431,31.431,19079.1729
2005-08-30 14:15:00,48.28,48.3,48.25,48.28,50382.72592254084,31.4375,31.4505,31.4179,31.4375,50382.7259
2005-08-30 14:20:00,48.28,48.3,48.26,48.28,23991.774248828973,31.4375,31.4505,31.4244,31.4375,23991.7742
2005-08-30 14:25:00,48.28,48.28,48.24,48.26,24106.02079287101,31.4375,31.4375,31.4114,31.4244,24106.0208
2005-08-30 14:30:00,48.26,48.27,48.23,48.26,19878.898663315435,31.4244,31.431,31.4049,31.4244,19878.8987
2005-08-30 14:35:00,48.26,48.3,48.24,48.29,26505.19821775392,31.4244,31.4505,31.4114,31.444,26505.1982
2005-08-30 14:40:00,48.29,48.33,48.29,48.32,24106.02079287101,31.444,31.47,31.444,31.4635,24106.0208
2005-08-30 14:45:00,48.33,48.33,48.26,48.26,22049.58300011425,31.47,31.47,31.4244,31.4244,22049.583
2005-08-30 14:50:00,48.26,48.26,48.21,48.24,73003.54164286531,31.4244,31.4244,31.3919,31.4114,73003.5416
2005-08-30 14:55:00,48.24,48.26,48.23,48.24,86256.14075174226,31.4114,31.4244,31.4049,31.4114,86256.1408
2005-08-30 15:00:00,48.24,48.25,48.19,48.21,115960.24220267335,31.4114,31.4179,31.3789,31.3919,115960.2422
2005-08-30 15:05:00,48.21,48.28,48.21,48.28,81000.79972580829,31.3919,31.4375,31.3919,31.4375,81000.7997
2005-08-30 15:10:00,48.29,48.32,48.25,48.25,95281.61773106364,31.444,31.4635,31.4179,31.4179,95281.6177
2005-08-30 15:15:00,48.25,48.33,48.23,48.31,47298.06923340569,31.4179,31.47,31.4049,31.457,47298.0692
2005-08-30 15:20:00,48.31,48.34,48.26,48.27,42956.70055980807,31.457,31.4765,31.4244,31.431,42956.7006
2005-08-30 15:25:00,48.26,48.26,48.19,48.2,44213.41254427053,31.4244,31.4244,31.3789,31.3854,44213.4125
2005-08-30 15:30:00,48.2,48.38,48.19,48.38,153890.09482463155,31.3854,31.5026,31.3789,31.5026,153890.0948
2005-08-30 15:35:00,48.37,48.43,48.32,48.4,101222.43802124988,31.4961,31.5351,31.4635,31.5156,101222.438
2005-08-30 15:40:00,48.39,48.39,48.33,48.39,82600.25134239689,31.5091,31.5091,31.47,31.5091,82600.2513
2005-08-30 15:45:00,48.39,48.41,48.31,48.32,89340.79744087742,31.5091,31.5221,31.457,31.4635,89340.7974
2005-08-30 15:50:00,48.31,48.4,48.29,48.33,169770.3644464755,31.457,31.5156,31.444,31.47,169770.3644
2005-08-30 15:55:00,48.33,48.35,48.31,48.32,134011.19616131613,31.47,31.483,31.457,31.4635,134011.1962
2005-08-31 09:30:00,48.42,48.45,48.33,48.33,67176.96789672112,31.5286,31.5482,31.47,31.47,67176.9679
2005-08-31 09:35:00,48.33,48.37,48.32,48.32,25933.9654975437,31.47,31.4961,31.4635,31.4635,25933.9655
2005-08-31 09:40:00,48.32,48.38,48.23,48.36,63635.3250314178,31.4635,31.5026,31.4049,31.4896,63635.325
2005-08-31 09:45:00,48.37,48.39,48.28,48.36,22506.569176282417,31.4961,31.5091,31.4375,31.4896,22506.5692
2005-08-31 09:50:00,48.35,48.39,48.25,48.25,124414.48646178452,31.483,31.5091,31.4179,31.4179,124414.4865
2005-08-31 09:55:00,48.25,48.26,48.14,48.14,75859.70524391637,31.4179,31.4244,31.3463,31.3463,75859.7052
2005-08-31 10:00:00,48.14,48.15,48.01,48.07,37701.3595338741,31.3463,31.3528,31.2617,31.3007,37701.3595
2005-08-31 10:05:00,48.07,48.08,48.01,48.01,86713.12692791043,31.3007,31.3072,31.2617,31.2617,86713.1269
2005-08-31 10:10:00,48.01,48.01,47.97,48.0,110704.9011767394,31.2617,31.2617,31.2356,31.2551,110704.9012
2005-08-31 10:15:00,48.0,48.05,47.99,48.05,69804.63840968811,31.2551,31.2877,31.2486,31.2877,69804.6384
2005-08-31 10:20:00,48.04,48.05,47.99,48.02,69119.15914543586,31.2812,31.2877,31.2486,31.2682,69119.1591
2005-08-31 10:25:00,48.03,48.03,47.9,47.91,79858.33428538787,31.2747,31.2747,31.19,31.1965,79858.3343
2005-08-31 10:30:00,47.91,47.91,47.84,47.87,71861.07620244488,31.1965,31.1965,31.151,31.1705,71861.0762
2005-08-31 10:35:00,47.87,47.97,47.87,47.97,80658.06009368217,31.1705,31.2356,31.1705,31.2356,80658.0601
2005-08-31 10:40:00,47.97,48.08,47.97,48.06,82828.74443048098,31.2356,31.3072,31.2356,31.2942,82828.7444
2005-08-31 10:45:00,48.06,48.07,47.97,47.97,75859.70524391637,31.2942,31.3007,31.2356,31.2356,75859.7052
2005-08-31 10:50:00,47.96,48.06,47.93,48.06,37244.37335770593,31.2291,31.2942,31.2096,31.2942,37244.3734
2005-08-31 10:55:00,48.06,48.08,47.98,48.03,56666.28584485319,31.2942,31.3072,31.2421,31.2747,56666.2858
2005-08-31 11:00:00,48.04,48.12,48.03,48.1,59750.942533988346,31.2812,31.3333,31.2747,31.3203,59750.9425
2005-08-31 11:05:00,48.1,48.22,48.08,48.16,48212.04158574203,31.3203,31.3984,31.3072,31.3593,48212.0416
2005-08-31 11:10:00,48.16,48.25,48.15,48.16,62949.84576716554,31.3593,31.4179,31.3528,31.3593,62949.8458
2005-08-31 11:15:00,48.15,48.21,48.13,48.2,41243.00239917743,31.3528,31.3919,31.3398,31.3854,41243.0024
2005-08-31 11:20:00,48.2,48.31,48.2,48.28,64892.03701588027,31.3854,31.457,31.3854,31.4375,64892.037
2005-08-31 11:25:00,48.27,48.27,48.17,48.18,38615.33188621044,31.431,31.431,31.3658,31.3724,38615.3319
2005-08-31 11:30:00,48.19,48.19,48.12,48.12,34273.96321261282,31.3789,31.3789,31.3333,31.3333,34273.9632
2005-08-31 11:35:00,48.12,48.17,48.11,48.17,90597.50942533989,31.3333,31.3658,31.3268,31.3658,90597.5094
2005-08-31 11:40:00,48.17,48.18,48.12,48.15,16108.762709928023,31.3658,31.3724,31.3333,31.3528,16108.7627
2005-08-31 11:45:00,48.15,48.16,48.05,48.06,25248.48623329144,31.3528,31.3593,31.2877,31.2942,25248.4862
2005-08-31 11:50:00,48.05,48.05,48.02,48.04,21135.610647777907,31.2877,31.2877,31.2682,31.2812,21135.6106
2005-08-31 11:55:00,48.04,48.08,48.04,48.08,13709.585285045128,31.2812,31.3072,31.2812,31.3072,13709.5853
2005-08-31 12:00:00,48.08,48.13,48.05,48.1,65006.28355992231,31.3072,31.3398,31.2877,31.3203,65006.2836
2005-08-31 12:05:00,48.11,48.11,48.04,48.1,76430.93796412658,31.3268,31.3268,31.2812,31.3203,76430.938
2005-08-31 12:10:00,48.11,48.11,48.02,48.02,212384.32537415743,31.3268,31.3268,31.2682,31.2682,212384.3254
2005-08-31 12:15:00,48.02,48.09,48.02,48.08,71632.5831143608,31.2682,31.3138,31.2682,31.3072,71632.5831
2005-08-31 12:20:00,48.08,48.1,48.05,48.07,16679.99543013824,31.3072,31.3203,31.2877,31.3007,16679.9954
2005-08-31 12:25:00,48.08,48.09,48.03,48.04,36101.90791728551,31.3072,31.3138,31.2747,31.2812,36101.9079
2005-08-31 12:30:00,48.04,48.07,48.02,48.07,18850.67976693705,31.2812,31.3007,31.2682,31.3007,18850.6798
2005-08-31 12:35:00,48.05,48.09,48.05,48.06,39643.55078258883,31.2877,31.3138,31.2877,31.2942,39643.5508
2005-08-31 12:40:00,48.05,48.07,48.04,48.07,54724.094596138464,31.2877,31.3007,31.2812,31.3007,54724.0946
2005-08-31 12:45:00,48.07,48.11,48.07,48.09,28561.636010510683,31.3007,31.3268,31.3007,31.3138,28561.636
2005-08-31 12:50:00,48.1,48.13,48.09,48.1,47755.05540957386,31.3203,31.3398,31.3138,31.3203,47755.0554
2005-08-31 12:55:00,48.09,48.09,48.05,48.05,15309.036901633726,31.3138,31.3138,31.2877,31.2877,15309.0369
2005-08-31 13:00:00,48.05,48.08,48.0,48.08,45584.37107277505,31.2877,31.3072,31.2551,31.3072,45584.3711
2005-08-31 13:05:00,48.07,48.13,48.07,48.13,32103.27887581401,31.3007,31.3398,31.3007,31.3398,32103.2789
2005-08-31 13:10:00,48.13,48.23,48.13,48.23,60322.17525419856,31.3398,31.4049,31.3398,31.4049,60322.1753
2005-08-31 13:15:00,48.23,48.3,48.23,48.29,38501.0853421684,31.4049,31.4505,31.4049,31.444,38501.0853
2005-08-31 13:20:00,48.3,48.3,48.23,48.23,63406.83194333372,31.4505,31.4505,31.4049,31.4049,63406.8319
2005-08-31 13:25:00,48.24,48.26,48.23,48.24,9253.970067405462,31.4114,31.4244,31.4049,31.4114,9253.9701
2005-08-31 13:30:00,48.24,48.29,48.22,48.26,50953.95864275106,31.4114,31.444,31.3984,31.4244,50953.9586
2005-08-31 13:35:00,48.26,48.27,48.22,48.25,20221.638295441564,31.4244,31.431,31.3984,31.4179,20221.6383
2005-08-31 13:40:00,48.24,48.25,48.22,48.23,28561.636010510683,31.4114,31.4179,31.3984,31.4049,28561.636
2005-08-31 13:45:00,48.22,48.22,48.14,48.16,57466.01165314749,31.3984,31.3984,31.3463,31.3593,57466.0117
2005-08-31 13:50:00,48.17,48.31,48.15,48.31,95510.11081914773,31.3658,31.457,31.3528,31.457,95510.1108
2005-08-31 13:55:00,48.31,48.32,48.26,48.27,88084.08545641495,31.457,31.4635,31.4244,31.431,88084.0855
2005-08-31 14:00:00,48.28,48.28,48.23,48.26,44784.64526448075,31.4375,31.4375,31.4049,31.4244,44784.6453
2005-08-31 14:05:00,48.25,48.27,48.23,48.24,48440.534673826114,31.4179,31.431,31.4049,31.4114,48440.5347
2005-08-31 14:10:00,48.24,48.27,48.23,48.26,55295.32731634868,31.4114,31.431,31.4049,31.4244,55295.3273
2005-08-31 14:15:00,48.26,48.28,48.24,48.27,27647.66365817434,31.4244,31.4375,31.4114,31.431,27647.6637
2005-08-31 14:20:00,48.26,48.29,48.19,48.23,54038.61533188621,31.4244,31.444,31.3789,31.4049,54038.6153
2005-08-31 14:25:00,48.22,48.3,48.2,48.3,31760.53924368788,31.3984,31.4505,31.3854,31.4505,31760.5392
2005-08-31 14:30:00,48.3,48.31,48.28,48.3,24905.74660116532,31.4505,31.457,31.4375,31.4505,24905.7466
2005-08-31 14:35:00,48.31,48.32,48.29,48.31,55295.32731634868,31.457,31.4635,31.444,31.457,55295.3273
2005-08-31 14:40:00,48.31,48.32,48.25,48.25,68319.43333714156,31.457,31.4635,31.4179,31.4179,68319.4333
2005-08-31 14:45:00,48.25,48.28,48.24,48.25,38843.824974294526,31.4179,31.4375,31.4114,31.4179,38843.825
2005-08-31 14:50:00,48.25,48.27,48.23,48.27,26162.458585627784,31.4179,31.431,31.4049,31.431,26162.4586
2005-08-31 14:55:00,48.26,48.31,48.26,48.3,68433.67988118359,31.4244,31.457,31.4244,31.4505,68433.6799
2005-08-31 15:00:00,48.3,48.31,48.28,48.28,13709.585285045128,31.4505,31.457,31.4375,31.4375,13709.5853
2005-08-31 15:05:00,48.29,48.3,48.28,48.28,27190.67748200617,31.444,31.4505,31.4375,31.4375,27190.6775
2005-08-31 15:10:00,48.29,48.33,48.27,48.27,70718.61076202444,31.444,31.47,31.431,31.431,70718.6108
2005-08-31 15:15:00,48.27,48.31,48.26,48.29,36216.15446132755,31.431,31.457,31.4244,31.444,36216.1545
2005-08-31 15:20:00,48.3,48.3,48.26,48.27,68547.92642522564,31.4505,31.4505,31.4244,31.431,68547.9264
2005-08-31 15:25:00,48.26,48.32,48.26,48.31,83399.9771506912,31.4244,31.4635,31.4244,31.457,83399.9772
2005-08-31 15:30:00,48.3,48.32,48.29,48.31,73574.77436307551,31.4505,31.4635,31.444,31.457,73574.7744
2005-08-31 15:35:00,48.31,48.31,48.27,48.27,61464.64069461899,31.457,31.457,31.431,31.431,61464.6407
2005-08-31 15:40:00,48.28,48.31,48.26,48.3,61350.39415057695,31.4375,31.457,31.4244,31.4505,61350.3942
2005-08-31 15:45:00,48.31,48.32,48.3,48.31,66377.24208842682,31.457,31.4635,31.4505,31.457,66377.2421
2005-08-31 15:50:00,48.32,48.35,48.31,48.33,197989.26082486004,31.4635,31.483,31.457,31.47,197989.2608
2005-08-31 15:55:00,48.34,48.4,48.3,48.4,131497.7721923912,31.4765,31.5156,31.4505,31.5156,131497.7722
2005-09-01 09:30:00,48.26,48.31,48.19,48.2,71061.35039415058,31.4244,31.457,31.3789,31.3854,71061.3504
2005-09-01 09:35:00,48.2,48.23,48.17,48.2,32560.265051982176,31.3854,31.4049,31.3658,31.3854,32560.2651
2005-09-01 09:40:00,48.19,48.36,48.19,48.33,62721.35267908146,31.3789,31.4896,31.3789,31.47,62721.3527
2005-09-01 09:45:00,48.33,48.36,48.32,48.36,33702.7304924026,31.47,31.4896,31.4635,31.4896,33702.7305
2005-09-01 09:50:00,48.36,48.4,48.33,48.33,28104.649834342512,31.4896,31.5156,31.47,31.47,28104.6498
2005-09-01 09:55:00,48.33,48.34,48.22,48.22,77116.41722837884,31.47,31.4765,31.3984,31.3984,77116.4172
2005-09-01 10:00:00,48.21,48.21,48.04,48.1,76659.43105221067,31.3919,31.3919,31.2812,31.3203,76659.4311
2005-09-01 10:05:00,48.1,48.17,48.06,48.1,61921.62687078716,31.3203,31.3658,31.2942,31.3203,61921.6269
2005-09-01 10:10:00,48.07,48.12,48.03,48.08,38958.07151833657,31.3007,31.3333,31.2747,31.3072,38958.0715
2005-09-01 10:15:00,48.11,48.12,47.99,48.02,74374.50017136981,31.3268,31.3333,31.2486,31.2682,74374.5002
2005-09-01 10:20:00,48.03,48.07,47.96,48.07,71289.84348223466,31.2747,31.3007,31.2291,31.3007,71289.8435
2005-09-01 10:25:00,48.06,48.1,48.02,48.05,97338.0555238204,31.2942,31.3203,31.2682,31.2877,97338.0555
2005-09-01 10:30:00,48.07,48.07,48.01,48.01,27761.910202216382,31.3007,31.3007,31.2617,31.2617,27761.9102
2005-09-01 10:35:00,48.01,48.14,48.01,48.12,30161.08762709928,31.2617,31.3463,31.2617,31.3333,30161.0876
2005-09-01 10:40:00,48.12,48.13,48.09,48.09,28790.129098594767,31.3333,31.3398,31.3138,31.3138,28790.1291
2005-09-01 10:45:00,48.09,48.09,47.99,47.99,47183.822689363646,31.3138,31.3138,31.2486,31.2486,47183.8227
2005-09-01 10:50:00,47.99,48.09,47.98,48.09,35873.414829201414,31.2486,31.3138,31.2421,31.3138,35873.4148
2005-09-01 10:55:00,48.09,48.13,48.06,48.06,39186.56460642066,31.3138,31.3398,31.2942,31.2942,39186.5646
2005-09-01 11:00:00,48.06,48.07,48.02,48.05,67405.4609848052,31.2942,31.3007,31.2682,31.2877,67405.461
2005-09-01 11:05:00,48.05,48.06,48.03,48.05,40329.030046841086,31.2877,31.2942,31.2747,31.2877,40329.03
2005-09-01 11:10:00,48.06,48.21,48.04,48.14,107391.75139952016,31.2942,31.3919,31.2812,31.3463,107391.7514
2005-09-01 11:15:00,48.15,48.15,48.07,48.07,84770.93567919571,31.3528,31.3528,31.3007,31.3007,84770.9357
2005-09-01 11:20:00,48.06,48.3,48.06,48.28,89112.30435279333,31.2942,31.4505,31.2942,31.4375,89112.3044
2005-09-01 11:25:00,48.28,48.29,48.14,48.15,69347.65223351994,31.4375,31.444,31.3463,31.3528,69347.6522
2005-09-01 11:30:00,48.16,48.19,48.12,48.16,59408.20290186222,31.3593,31.3789,31.3333,31.3593,59408.2029
2005-09-01 11:35:00,48.15,48.22,48.15,48.21,70375.87112989833,31.3528,31.3984,31.3528,31.3919,70375.8711
2005-09-01 11:40:00,48.21,48.32,48.21,48.31,105335.3136067634,31.3919,31.4635,31.3919,31.457,105335.3136
2005-09-01 11:45:00,48.31,48.36,48.19,48.26,101679.42419741803,31.457,31.4896,31.3789,31.4244,101679.4242
2005-09-01 11:50:00,48.23,48.28,48.21,48.23,71061.35039415058,31.4049,31.4375,31.3919,31.4049,71061.3504
2005-09-01 11:55:00,48.23,48.27,48.22,48.23,25591.22586541757,31.4049,31.431,31.3984,31.4049,25591.2259
2005-09-01 12:00:00,48.22,48.26,48.18,48.25,39186.56460642066,31.3984,31.4244,31.3724,31.4179,39186.5646
2005-09-01 12:05:00,48.26,48.26,48.22,48.25,16679.99543013824,31.4244,31.4244,31.3984,31.4179,16679.9954
2005-09-01 12:10:00,48.25,48.27,48.22,48.26,59979.43562207244,31.4179,31.431,31.3984,31.4244,59979.4356
2005-09-01 12:15:00,48.26,48.26,48.19,48.2,27533.4171141323,31.4244,31.4244,31.3789,31.3854,27533.4171
2005-09-01 12:20:00,48.19,48.21,48.17,48.17,28675.882554552725,31.3789,31.3919,31.3658,31.3658,28675.8826
2005-09-01 12:25:00,48.16,48.23,48.15,48.23,30046.84108305724,31.3593,31.4049,31.3528,31.4049,30046.8411
2005-09-01 12:30:00,48.22,48.22,48.14,48.15,43527.93328001828,31.3984,31.3984,31.3463,31.3528,43527.9333
2005-09-01 12:35:00,48.15,48.16,48.11,48.13,43756.426368102366,31.3528,31.3593,31.3268,31.3398,43756.4264
2005-09-01 12:40:00,48.13,48.18,48.12,48.18,22506.569176282417,31.3398,31.3724,31.3333,31.3724,22506.5692
2005-09-01 12:45:00,48.16,48.22,48.16,48.19,17136.98160630641,31.3593,31.3984,31.3593,31.3789,17136.9816
2005-09-01 12:50:00,48.19,48.19,48.11,48.13,48212.04158574203,31.3789,31.3789,31.3268,31.3398,48212.0416
2005-09-01 12:55:00,48.12,48.13,48.06,48.1,47298.06923340569,31.3333,31.3398,31.2942,31.3203,47298.0692
2005-09-01 13:00:00,48.1,48.14,48.06,48.12,55638.06694847481,31.3203,31.3463,31.2942,31.3333,55638.0669
2005-09-01 13:05:00,48.13,48.13,48.1,48.11,31646.29269964584,31.3398,31.3398,31.3203,31.3268,31646.2927
2005-09-01 13:10:00,48.12,48.15,48.11,48.11,80086.82737347196,31.3333,31.3528,31.3268,31.3268,80086.8274
2005-09-01 13:15:00,48.11,48.14,48.09,48.13,17136.98160630641,31.3268,31.3463,31.3138,31.3398,17136.9816
2005-09-01 13:20:00,48.13,48.15,48.1,48.11,18622.18667885297,31.3398,31.3528,31.3203,31.3268,18622.1867
2005-09-01 13:25:00,48.12,48.15,48.11,48.12,37815.60607791614,31.3333,31.3528,31.3268,31.3333,37815.6061
2005-09-01 13:30:00,48.12,48.18,48.11,48.12,33245.744316234435,31.3333,31.3724,31.3268,31.3333,33245.7443
2005-09-01 13:35:00,48.12,48.15,48.12,48.12,17936.707414600707,31.3333,31.3528,31.3333,31.3333,17936.7074
2005-09-01 13:40:00,48.12,48.12,48.03,48.05,66719.98172055295,31.3333,31.3333,31.2747,31.2877,66719.9817
2005-09-01 13:45:00,48.05,48.1,48.04,48.07,33359.99086027648,31.2877,31.3203,31.2812,31.3007,33359.9909
2005-09-01 13:50:00,48.06,48.12,48.02,48.11,72089.56929052896,31.2942,31.3333,31.2682,31.3268,72089.5693
2005-09-01 13:55:00,48.12,48.12,48.06,48.1,39186.56460642066,31.3333,31.3333,31.2942,31.3203,39186.5646
2005-09-01 14:00:00,48.1,48.1,48.04,48.05,36787.38718153776,31.3203,31.3203,31.2812,31.2877,36787.3872
2005-09-01 14:05:00,48.04,48.07,48.02,48.05,106249.28595909974,31.2812,31.3007,31.2682,31.2877,106249.286
2005-09-01 14:10:00,48.05,48.12,48.05,48.07,39186.56460642066,31.2877,31.3333,31.2877,31.3007,39186.5646
2005-09-01 14:15:00,48.08,48.12,48.05,48.05,40786.01622300925,31.3072,31.3333,31.2877,31.2877,40786.0162
2005-09-01 14:20:00,48.05,48.17,48.05,48.12,43413.68673597624,31.2877,31.3658,31.2877,31.3333,43413.6867
2005-09-01 14:25:00,48.12,48.12,48.07,48.08,27304.92402604821,31.3333,31.3333,31.3007,31.3072,27304.924
2005-09-01 14:30:00,48.09,48.15,48.06,48.14,44213.41254427053,31.3138,31.3528,31.2942,31.3463,44213.4125
2005-09-01 14:35:00,48.14,48.14,48.1,48.12,46841.08305723752,31.3463,31.3463,31.3203,31.3333,46841.0831
2005-09-01 14:40:00,48.12,48.17,48.11,48.12,34045.470124528736,31.3333,31.3658,31.3268,31.3333,34045.4701
2005-09-01 14:45:00,48.12,48.17,48.11,48.14,47983.54849765795,31.3333,31.3658,31.3268,31.3463,47983.5485
2005-09-01 14:50:00,48.15,48.19,48.14,48.19,76088.19833200045,31.3528,31.3789,31.3463,31.3789,76088.1983
2005-09-01 14:55:00,48.2,48.21,48.16,48.19,91168.7421455501,31.3854,31.3919,31.3593,31.3789,91168.7421
2005-09-01 15:00:00,48.19,48.28,48.19,48.27,74146.00708328573,31.3789,31.4375,31.3789,31.431,74146.0071
2005-09-01 15:05:00,48.26,48.29,48.26,48.28,61807.38032674512,31.4244,31.444,31.4244,31.4375,61807.3803
2005-09-01 15:10:00,48.28,48.29,48.24,48.26,42042.72820747172,31.4375,31.444,31.4114,31.4244,42042.7282
2005-09-01 15:15:00,48.27,48.32,48.26,48.29,50953.95864275106,31.431,31.4635,31.4244,31.444,50953.9586
2005-09-01 15:20:00,48.27,48.32,48.26,48.31,31532.04615560379,31.431,31.4635,31.4244,31.457,31532.0462
2005-09-01 15:25:00,48.29,48.34,48.29,48.34,89569.2905289615,31.444,31.4765,31.444,31.4765,89569.2905
2005-09-01 15:30:00,48.34,48.39,48.34,48.39,166000.2284930881,31.4765,31.5091,31.4765,31.5091,166000.2285
2005-09-01 15:35:00,48.37,48.41,48.36,48.41,153775.8482805895,31.4961,31.5221,31.4896,31.5221,153775.8483
2005-09-01 15:40:00,48.41,48.42,48.38,48.42,129898.3205758026,31.5221,31.5286,31.5026,31.5286,129898.3206
2005-09-01 15:45:00,48.41,48.42,48.4,48.42,121329.82977264938,31.5221,31.5286,31.5156,31.5286,121329.8298
2005-09-01 15:50:00,48.42,48.45,48.41,48.44,106934.765223352,31.5286,31.5482,31.5221,31.5417,106934.7652
2005-09-01 15:55:00,48.45,48.46,48.4,48.41,154232.83445675767,31.5482,31.5547,31.5156,31.5221,154232.8345
2005-09-02 09:30:00,48.47,48.47,48.36,48.39,134468.1823374843,31.5612,31.5612,31.4896,31.5091,134468.1823
2005-09-02 09:35:00,48.4,48.45,48.29,48.43,35530.67519707529,31.5156,31.5482,31.444,31.5351,35530.6752
2005-09-02 09:40:00,48.41,48.46,48.39,48.43,27647.66365817434,31.5221,31.5547,31.5091,31.5351,27647.6637
2005-09-02 09:45:00,48.43,48.43,48.4,48.43,23763.28116074489,31.5351,31.5351,31.5156,31.5351,23763.2812
2005-09-02 09:50:00,48.42,48.43,48.32,48.34,25591.22586541757,31.5286,31.5351,31.4635,31.4765,25591.2259
2005-09-02 09:55:00,48.33,48.4,48.29,48.4,138695.30446703988,31.47,31.5156,31.444,31.5156,138695.3045
2005-09-02 10:00:00,48.4,48.57,48.4,48.55,75402.7190677482,31.5156,31.6263,31.5156,31.6133,75402.7191
2005-09-02 10:05:00,48.55,48.57,48.54,48.54,67519.70752884726,31.6133,31.6263,31.6068,31.6068,67519.7075
2005-09-02 10:10:00,48.54,48.67,48.54,48.66,86484.63383982635,31.6068,31.6914,31.6068,31.6849,86484.6338
2005-09-02 10:15:00,48.66,48.66,48.58,48.63,55523.820404432765,31.6849,31.6849,31.6328,31.6654,55523.8204
2005-09-02 10:20:00,48.67,48.69,48.59,48.64,29361.36181880498,31.6914,31.7044,31.6393,31.6719,29361.3618
2005-09-02 10:25:00,48.64,48.64,48.62,48.62,31874.78578772992,31.6719,31.6719,31.6589,31.6589,31874.7858
2005-09-02 10:30:00,48.63,48.63,48.47,48.47,57694.504741231576,31.6654,31.6654,31.5612,31.5612,57694.5047
2005-09-02 10:35:00,48.47,48.6,48.47,48.6,36444.64754941163,31.5612,31.6458,31.5612,31.6458,36444.6475
2005-09-02 10:40:00,48.59,48.63,48.54,48.61,45241.63144064892,31.6393,31.6654,31.6068,31.6523,45241.6314
2005-09-02 10:45:00,48.61,48.65,48.58,48.61,19536.159031189305,31.6523,31.6784,31.6328,31.6523,19536.159
2005-09-02 10:50:00,48.61,48.61,48.58,48.61,15080.54381354964,31.6523,31.6523,31.6328,31.6523,15080.5438
2005-09-02 10:55:00,48.61,48.63,48.58,48.6,24791.50005712328,31.6523,31.6654,31.6328,31.6458,24791.5001
2005-09-02 11:00:00,48.59,48.65,48.59,48.62,22163.82954415629,31.6393,31.6784,31.6393,31.6589,22163.8295
2005-09-02 11:05:00,48.62,48.62,48.58,48.59,15537.529989717812,31.6589,31.6589,31.6328,31.6393,15537.53
2005-09-02 11:10:00,48.58,48.58,48.52,48.54,25362.732777333487,31.6328,31.6328,31.5937,31.6068,25362.7328
2005-09-02 11:15:00,48.54,48.57,48.52,48.52,120187.36433222896,31.6068,31.6263,31.5937,31.5937,120187.3643
2005-09-02 11:20:00,48.51,48.52,48.45,48.45,65920.25591225865,31.5872,31.5937,31.5482,31.5482,65920.2559
2005-09-02 11:25:00,48.45,48.5,48.45,48.47,27419.170570090257,31.5482,31.5807,31.5482,31.5612,27419.1706
2005-09-02 11:30:00,48.47,48.47,48.4,48.4,49240.260482120415,31.5612,31.5612,31.5156,31.5156,49240.2605
2005-09-02 11:35:00,48.41,48.41,48.4,48.41,42956.70055980807,31.5221,31.5221,31.5156,31.5221,42956.7006
2005-09-02 11:40:00,48.41,48.45,48.4,48.41,14166.571461213298,31.5221,31.5482,31.5156,31.5221,14166.5715
2005-09-02 11:45:00,48.41,48.42,48.41,48.41,18622.18667885297,31.5221,31.5286,31.5221,31.5221,18622.1867
2005-09-02 11:50:00,48.42,48.43,48.41,48.43,28675.882554552725,31.5286,31.5351,31.5221,31.5351,28675.8826
2005-09-02 11:55:00,48.43,48.43,48.41,48.43,169770.3644464755,31.5351,31.5351,31.5221,31.5351,169770.3644
2005-09-02 12:00:00,48.42,48.46,48.41,48.45,34730.94938878099,31.5286,31.5547,31.5221,31.5482,34730.9494
2005-09-02 12:05:00,48.45,48.51,48.45,48.49,16794.24197418028,31.5482,31.5872,31.5482,31.5742,16794.242
2005-09-02 12:10:00,48.5,48.51,48.47,48.48,13024.106020792871,31.5807,31.5872,31.5612,31.5677,13024.106
2005-09-02 12:15:00,48.47,48.51,48.47,48.51,20907.11755969382,31.5612,31.5872,31.5612,31.5872,20907.1176
2005-09-02 12:20:00,48.52,48.61,48.51,48.6,47983.54849765795,31.5937,31.6523,31.5872,31.6458,47983.5485
2005-09-02 12:25:00,48.6,48.61,48.55,48.55,31760.53924368788,31.6458,31.6523,31.6133,31.6133,31760.5392
2005-09-02 12:30:00,48.56,48.62,48.56,48.62,58951.21672569405,31.6198,31.6589,31.6198,31.6589,58951.2167
2005-09-02 12:35:00,48.62,48.63,48.6,48.61,13252.599108876955,31.6589,31.6654,31.6458,31.6523,13252.5991
2005-09-02 12:40:00,48.61,48.62,48.6,48.62,37130.12681366389,31.6523,31.6589,31.6458,31.6589,37130.1268
2005-09-02 12:45:00,48.62,48.62,48.61,48.62,41128.75585513538,31.6589,31.6589,31.6523,31.6589,41128.7559
2005-09-02 12:50:00,48.62,48.62,48.58,48.59,27647.66365817434,31.6589,31.6589,31.6328,31.6393,27647.6637
2005-09-02 12:55:00,48.59,48.64,48.59,48.59,46041.35724894322,31.6393,31.6719,31.6393,31.6393,46041.3572
2005-09-02 13:00:00,48.59,48.62,48.59,48.61,31075.059979435624,31.6393,31.6589,31.6393,31.6523,31075.06
2005-09-02 13:05:00,48.61,48.63,48.61,48.61,13252.599108876955,31.6523,31.6654,31.6523,31.6523,13252.5991
2005-09-02 13:10:00,48.61,48.61,48.58,48.59,17593.96778247458,31.6523,31.6523,31.6328,31.6393,17593.9678
2005-09-02 13:15:00,48.58,48.59,48.56,48.57,11881.640580372445,31.6328,31.6393,31.6198,31.6263,11881.6406
2005-09-02 13:20:00,48.57,48.62,48.55,48.61,42499.7143836399,31.6263,31.6589,31.6133,31.6523,42499.7144
2005-09-02 13:25:00,48.61,48.61,48.58,48.59,29247.11527476294,31.6523,31.6523,31.6328,31.6393,29247.1153
2005-09-02 13:30:00,48.6,48.6,48.56,48.59,17593.96778247458,31.6458,31.6458,31.6198,31.6393,17593.9678
2005-09-02 13:35:00,48.59,48.59,48.58,48.58,26048.212041585743,31.6393,31.6393,31.6328,31.6328,26048.212
2005-09-02 13:40:00,48.59,48.61,48.56,48.57,23763.28116074489,31.6393,31.6523,31.6198,31.6263,23763.2812
2005-09-02 13:45:00,48.57,48.58,48.55,48.57,18165.200502684795,31.6263,31.6328,31.6133,31.6263,18165.2005
2005-09-02 13:50:00,48.58,48.61,48.56,48.61,51753.68445104536,31.6328,31.6523,31.6198,31.6523,51753.6845
2005-09-02 13:55:00,48.6,48.61,48.58,48.58,7083.285730606649,31.6458,31.6523,31.6328,31.6328,7083.2857
2005-09-02 14:00:00,48.59,48.6,48.59,48.6,29818.34799497315,31.6393,31.6458,31.6393,31.6458,29818.348
2005-09-02 14:05:00,48.6,48.61,48.59,48.59,21821.08991203016,31.6458,31.6523,31.6393,31.6393,21821.0899
2005-09-02 14:10:00,48.59,48.6,48.57,48.59,22849.308808408547,31.6393,31.6458,31.6263,31.6393,22849.3088
2005-09-02 14:15:00,48.58,48.62,48.57,48.61,32103.27887581401,31.6328,31.6589,31.6263,31.6523,32103.2789
2005-09-02 14:20:00,48.61,48.61,48.61,48.61,9710.956243573632,31.6523,31.6523,31.6523,31.6523,9710.9562
2005-09-02 14:25:00,48.61,48.61,48.58,48.59,6740.546098480521,31.6523,31.6523,31.6328,31.6393,6740.5461
2005-09-02 14:30:00,48.59,48.61,48.55,48.56,19650.40557523135,31.6393,31.6523,31.6133,31.6198,19650.4056
2005-09-02 14:35:00,48.57,48.57,48.54,48.54,25591.22586541757,31.6263,31.6263,31.6068,31.6068,25591.2259
2005-09-02 14:40:00,48.54,48.55,48.54,48.54,11767.3940363304,31.6068,31.6133,31.6068,31.6068,11767.394
2005-09-02 14:45:00,48.54,48.55,48.54,48.55,11310.40786016223,31.6068,31.6133,31.6068,31.6133,11310.4079
2005-09-02 14:50:00,48.55,48.57,48.54,48.57,11881.640580372445,31.6133,31.6263,31.6068,31.6263,11881.6406
2005-09-02 14:55:00,48.56,48.59,48.56,48.59,26619.44476179596,31.6198,31.6393,31.6198,31.6393,26619.4448
2005-09-02 15:00:00,48.59,48.63,48.59,48.63,23877.52770478693,31.6393,31.6654,31.6393,31.6654,23877.5277
2005-09-02 15:05:00,48.63,48.66,48.63,48.66,29361.36181880498,31.6654,31.6849,31.6654,31.6849,29361.3618
2005-09-02 15:10:00,48.66,48.66,48.63,48.63,41471.49548726151,31.6849,31.6849,31.6654,31.6654,41471.4955
2005-09-02 15:15:00,48.64,48.64,48.6,48.6,70490.11767394036,31.6719,31.6719,31.6458,31.6458,70490.1177
2005-09-02 15:20:00,48.6,48.61,48.58,48.61,13709.585285045128,31.6458,31.6523,31.6328,31.6523,13709.5853
2005-09-02 15:25:00,48.61,48.62,48.58,48.58,29247.11527476294,31.6523,31.6589,31.6328,31.6328,29247.1153
2005-09-02 15:30:00,48.57,48.57,48.51,48.51,82714.49788643894,31.6263,31.6263,31.5872,31.5872,82714.4979
2005-09-02 15:35:00,48.54,48.55,48.54,48.54,128870.1016794242,31.6068,31.6133,31.6068,31.6068,128870.1017
2005-09-02 15:40:00,48.54,48.55,48.49,48.51,49126.01393807837,31.6068,31.6133,31.5742,31.5872,49126.0139
2005-09-02 15:45:00,48.5,48.52,48.47,48.49,92539.7006740546,31.5807,31.5937,31.5612,31.5742,92539.7007
2005-09-02 15:50:00,48.5,48.51,48.48,48.5,51410.944818919226,31.5807,31.5872,31.5677,31.5807,51410.9448
2005-09-02 15:55:00,48.51,48.51,48.47,48.48,85227.92185536388,31.5872,31.5872,31.5612,31.5677,85227.9219
2005-09-06 09:30:00,48.62,48.62,48.59,48.59,128641.60859134012,31.6589,31.6589,31.6393,31.6393,128641.6086
2005-09-06 09:35:00,48.58,48.75,48.55,48.75,99737.2329487033,31.6328,31.7435,31.6133,31.7435,99737.2329
2005-09-06 09:40:00,48.75,48.82,48.74,48.78,56323.546212727066,31.7435,31.7891,31.737,31.763,56323.5462
2005-09-06 09:45:00,48.76,48.81,48.75,48.79,71518.33657031874,31.75,31.7826,31.7435,31.7696,71518.3366
2005-09-06 09:50:00,48.78,48.8,48.74,48.75,31646.29269964584,31.763,31.7761,31.737,31.7435,31646.2927
2005-09-06 09:55:00,48.75,48.75,48.69,48.73,34959.44247686508,31.7435,31.7435,31.7044,31.7305,34959.4425
2005-09-06 10:00:00,48.73,48.8,48.73,48.8,70375.87112989833,31.7305,31.7761,31.7305,31.7761,70375.8711
2005-09-06 10:05:00,48.82,48.93,48.82,48.92,59179.709813778136,31.7891,31.8607,31.7891,31.8542,59179.7098
2005-09-06 10:10:00,48.92,49.04,48.9,49.04,194333.37141551467,31.8542,31.9323,31.8412,31.9323,194333.3714
2005-09-06 10:15:00,49.04,49.1,49.03,49.1,56209.299668685024,31.9323,31.9714,31.9258,31.9714,56209.2997
2005-09-06 10:20:00,49.12,49.17,49.1,49.17,77573.40340454702,31.9844,32.017,31.9714,32.017,77573.4034
2005-09-06 10:25:00,49.17,49.29,49.17,49.27,116531.4749228836,32.017,32.0951,32.017,32.0821,116531.4749
2005-09-06 10:30:00,49.27,49.3,49.26,49.3,116874.21455500972,32.0821,32.1016,32.0756,32.1016,116874.2146
2005-09-06 10:35:00,49.3,49.38,49.3,49.38,72089.56929052896,32.1016,32.1537,32.1016,32.1537,72089.5693
2005-09-06 10:40:00,49.38,49.45,49.37,49.45,179024.33451388095,32.1537,32.1993,32.1472,32.1993,179024.3345
2005-09-06 10:45:00,49.45,49.52,49.44,49.45,178338.85524962872,32.1993,32.2449,32.1928,32.1993,178338.8552
2005-09-06 10:50:00,49.45,49.49,49.41,49.46,101793.67074146008,32.1993,32.2254,32.1733,32.2058,101793.6707
2005-09-06 10:55:00,49.47,49.47,49.44,49.44,141551.46806809094,32.2123,32.2123,32.1928,32.1928,141551.4681
2005-09-06 11:00:00,49.43,49.44,49.4,49.41,62721.35267908146,32.1863,32.1928,32.1668,32.1733,62721.3527
2005-09-06 11:05:00,49.42,49.44,49.41,49.44,66719.98172055295,32.1798,32.1928,32.1733,32.1928,66719.9817
2005-09-06 11:10:00,49.44,49.46,49.43,49.45,119387.63852393466,32.1928,32.2058,32.1863,32.1993,119387.6385
2005-09-06 11:15:00,49.45,49.45,49.41,49.45,65577.51628013252,32.1993,32.1993,32.1733,32.1993,65577.5163
2005-09-06 11:20:00,49.45,49.45,49.41,49.42,103964.35507825889,32.1993,32.1993,32.1733,32.1798,103964.3551
2005-09-06 11:25:00,49.42,49.44,49.42,49.43,59865.18907803039,32.1798,32.1928,32.1798,32.1863,59865.1891
2005-09-06 11:30:00,49.43,49.45,49.43,49.44,31760.53924368788,32.1863,32.1993,32.1863,32.1928,31760.5392
2005-09-06 11:35:00,49.44,49.45,49.43,49.43,77116.41722837884,32.1928,32.1993,32.1863,32.1863,77116.4172
2005-09-06 11:40:00,49.43,49.44,49.43,49.44,55980.80658060094,32.1863,32.1928,32.1863,32.1928,55980.8066
2005-09-06 11:45:00,49.43,49.46,49.43,49.46,138923.79755512395,32.1863,32.2058,32.1863,32.2058,138923.7976
2005-09-06 11:50:00,49.46,49.48,49.46,49.47,19536.159031189305,32.2058,32.2188,32.2058,32.2123,19536.159
2005-09-06 11:55:00,49.46,49.47,49.45,49.45,11881.640580372445,32.2058,32.2123,32.1993,32.1993,11881.6406
2005-09-06 12:00:00,49.46,49.48,49.45,49.48,13138.352564834911,32.2058,32.2188,32.1993,32.2188,13138.3526
2005-09-06 12:05:00,49.47,49.48,49.46,49.46,21592.596823946074,32.2123,32.2188,32.2058,32.2058,21592.5968
2005-09-06 12:10:00,49.46,49.49,49.46,49.49,45812.864160859135,32.2058,32.2254,32.2058,32.2254,45812.8642
2005-09-06 12:15:00,49.49,49.49,49.47,49.47,28447.38946646864,32.2254,32.2254,32.2123,32.2123,28447.3895
2005-09-06 12:20:00,49.47,49.48,49.45,49.45,33816.977036444645,32.2123,32.2188,32.1993,32.1993,33816.977
2005-09-06 12:25:00,49.45,49.49,49.45,49.46,73803.2674511596,32.1993,32.2254,32.1993,32.2058,73803.2675
2005-09-06 12:30:00,49.46,49.48,49.45,49.46,57922.99782931567,32.2058,32.2188,32.1993,32.2058,57922.9978
2005-09-06 12:35:00,49.45,49.46,49.43,49.43,92996.6868502228,32.1993,32.2058,32.1863,32.1863,92996.6869
2005-09-06 12:40:00,49.43,49.45,49.42,49.45,60779.16143036673,32.1863,32.1993,32.1798,32.1993,60779.1614
2005-09-06 12:45:00,49.45,49.47,49.45,49.45,13595.338741003085,32.1993,32.2123,32.1993,32.1993,13595.3387
2005-09-06 12:50:00,49.45,49.5,49.45,49.49,1035302.1821089912,32.1993,32.2319,32.1993,32.2254,1035302.1821
2005-09-06 12:55:00,49.5,49.53,49.49,49.53,33816.977036444645,32.2319,32.2514,32.2254,32.2514,33816.977
2005-09-06 13:00:00,49.52,49.59,49.52,49.55,131269.2791043071,32.2449,32.2905,32.2449,32.2644,131269.2791
2005-09-06 13:05:00,49.55,49.59,49.54,49.59,180281.04649834344,32.2644,32.2905,32.2579,32.2905,180281.0465
2005-09-06 13:10:00,49.59,49.63,49.58,49.63,128298.868959214,32.2905,32.3165,32.284,32.3165,128298.869
2005-09-06 13:15:00,49.63,49.75,49.63,49.75,113446.81823374845,32.3165,32.3947,32.3165,32.3947,113446.8182
2005-09-06 13:20:00,49.75,49.78,49.72,49.72,189992.00274191707,32.3947,32.4142,32.3751,32.3751,189992.0027
2005-09-06 13:25:00,49.73,49.78,49.68,49.78,115731.74911458929,32.3816,32.4142,32.3491,32.4142,115731.7491
2005-09-06 13:30:00,49.78,49.84,49.78,49.84,165657.48886096195,32.4142,32.4533,32.4142,32.4533,165657.4889
2005-09-06 13:35:00,49.84,49.89,49.83,49.89,419056.3235462128,32.4533,32.4858,32.4467,32.4858,419056.3235
2005-09-06 13:40:00,49.88,49.88,49.77,49.78,120073.11778818692,32.4793,32.4793,32.4077,32.4142,120073.1178
2005-09-06 13:45:00,49.78,49.83,49.71,49.8,52210.67062721353,32.4142,32.4467,32.3686,32.4272,52210.6706
2005-09-06 13:50:00,49.8,49.84,49.76,49.79,51867.9309950874,32.4272,32.4533,32.4012,32.4207,51867.931
2005-09-06 13:55:00,49.79,49.87,49.79,49.86,54609.84805209642,32.4207,32.4728,32.4207,32.4663,54609.8481
2005-09-06 14:00:00,49.85,49.87,49.81,49.83,100536.9587569976,32.4598,32.4728,32.4337,32.4467,100536.9588
2005-09-06 14:05:00,49.83,49.85,49.82,49.82,78144.63612475722,32.4467,32.4598,32.4402,32.4402,78144.6361
2005-09-06 14:10:00,49.81,49.81,49.77,49.77,109448.18919227691,32.4337,32.4337,32.4077,32.4077,109448.1892
2005-09-06 14:15:00,49.76,49.78,49.72,49.72,206786.2447160973,32.4012,32.4142,32.3751,32.3751,206786.2447
2005-09-06 14:20:00,49.71,49.75,49.71,49.73,65006.28355992231,32.3686,32.3947,32.3686,32.3816,65006.2836
2005-09-06 14:25:00,49.73,49.74,49.71,49.73,89912.03016108763,32.3816,32.3881,32.3686,32.3816,89912.0302
2005-09-06 14:30:00,49.73,49.73,49.68,49.68,23877.52770478693,32.3816,32.3816,32.3491,32.3491,23877.5277
2005-09-06 14:35:00,49.68,49.71,49.64,49.71,87512.85273620473,32.3491,32.3686,32.323,32.3686,87512.8527
2005-09-06 14:40:00,49.71,49.72,49.7,49.72,29475.608362847022,32.3686,32.3751,32.3621,32.3751,29475.6084
2005-09-06 14:45:00,49.72,49.73,49.7,49.71,49697.24665828859,32.3751,32.3816,32.3621,32.3686,49697.2467
2005-09-06 14:50:00,49.7,49.74,49.69,49.74,54952.58768422256,32.3621,32.3881,32.3556,32.3881,54952.5877
2005-09-06 14:55:00,49.74,49.76,49.73,49.74,59865.18907803039,32.3881,32.4012,32.3816,32.3881,59865.1891
2005-09-06 15:00:00,49.75,49.8,49.42,49.77,92425.45413001256,32.3947,32.4272,32.1798,32.4077,92425.4541
2005-09-06 15:05:00,49.76,49.79,49.76,49.79,107049.01176739404,32.4012,32.4207,32.4012,32.4207,107049.0118
2005-09-06 15:10:00,49.79,49.84,49.79,49.83,93225.17993830689,32.4207,32.4533,32.4207,32.4467,93225.1799
2005-09-06 15:15:00,49.83,49.87,49.83,49.86,104878.32743059522,32.4467,32.4728,32.4467,32.4663,104878.3274
2005-09-06 15:20:00,49.87,49.92,49.87,49.92,221409.8023534788,32.4728,32.5054,32.4728,32.5054,221409.8024
2005-09-06 15:25:00,49.91,49.92,49.83,49.84,97909.2882440306,32.4988,32.5054,32.4467,32.4533,97909.2882
2005-09-06 15:30:00,49.83,49.87,49.82,49.85,94710.38501085342,32.4467,32.4728,32.4402,32.4598,94710.385
2005-09-06 15:35:00,49.84,49.85,49.78,49.81,73803.2674511596,32.4533,32.4598,32.4142,32.4337,73803.2675
2005-09-06 15:40:00,49.81,49.82,49.79,49.8,116302.9818347995,32.4337,32.4402,32.4207,32.4272,116302.9818
2005-09-06 15:45:00,49.8,49.81,49.75,49.79,159145.43585056553,32.4272,32.4337,32.3947,32.4207,159145.4359
2005-09-06 15:50:00,49.79,49.84,49.78,49.83,173312.0073117788,32.4207,32.4533,32.4142,32.4467,173312.0073
2005-09-06 15:55:00,49.83,49.87,49.83,49.85,317376.8993487947,32.4467,32.4728,32.4467,32.4598,317376.8993
2005-09-07 09:30:00,49.86,49.97,49.86,49.96,289729.2356906204,32.4663,32.5379,32.4663,32.5314,289729.2357
2005-09-07 09:35:00,49.97,50.17,49.94,50.16,215468.98206329253,32.5379,32.6681,32.5184,32.6616,215468.9821
2005-09-07 09:40:00,50.16,50.17,49.99,50.03,292356.90620358736,32.6616,32.6681,32.5509,32.577,292356.9062
2005-09-07 09:45:00,50.05,50.2,50.05,50.11,214555.00971095625,32.59,32.6877,32.59,32.6291,214555.0097
2005-09-07 09:50:00,50.09,50.22,50.01,50.04,167256.94047755055,32.616,32.7007,32.564,32.5835,167256.9405
2005-09-07 09:55:00,50.04,50.07,50.03,50.04,55638.06694847481,32.5835,32.603,32.577,32.5835,55638.0669
2005-09-07 10:00:00,50.03,50.16,50.03,50.15,213069.8046384097,32.577,32.6616,32.577,32.6551,213069.8046
2005-09-07 10:05:00,50.16,50.17,50.15,50.17,107620.24448760426,32.6616,32.6681,32.6551,32.6681,107620.2445
2005-09-07 10:10:00,50.17,50.24,50.12,50.13,140409.0026276705,32.6681,32.7137,32.6356,32.6421,140409.0026
2005-09-07 10:15:00,50.13,50.16,50.13,50.15,158231.4634982292,32.6421,32.6616,32.6421,32.6551,158231.4635
2005-09-07 10:20:00,50.15,50.16,50.1,50.12,152861.87592825317,32.6551,32.6616,32.6226,32.6356,152861.8759
2005-09-07 10:25:00,50.12,50.12,50.05,50.06,185650.63406831943,32.6356,32.6356,32.59,32.5965,185650.6341
2005-09-07 10:30:00,50.05,50.09,50.03,50.06,62035.873414829206,32.59,32.616,32.577,32.5965,62035.8734
2005-09-07 10:35:00,50.06,50.08,50.05,50.06,52324.91717125557,32.5965,32.6095,32.59,32.5965,52324.9172
2005-09-07 10:40:00,50.06,50.11,50.06,50.1,81572.03244601851,32.5965,32.6291,32.5965,32.6226,81572.0324
2005-09-07 10:45:00,50.12,50.12,50.07,50.08,172512.28150348453,32.6356,32.6356,32.603,32.6095,172512.2815
2005-09-07 10:50:00,50.08,50.11,50.05,50.09,107277.50485547812,32.6095,32.6291,32.59,32.616,107277.5049
2005-09-07 10:55:00,50.09,50.09,49.99,50.01,127727.63623900375,32.616,32.616,32.5509,32.564,127727.6362
2005-09-07 11:00:00,50.01,50.07,50.01,50.05,112190.10624928596,32.564,32.603,32.564,32.59,112190.1062
2005-09-07 11:05:00,50.05,50.07,50.05,50.07,80772.3066377242,32.59,32.603,32.59,32.603,80772.3066
2005-09-07 11:10:00,50.07,50.07,50.05,50.07,25591.22586541757,32.603,32.603,32.59,32.603,25591.2259
2005-09-07 11:15:00,50.06,50.06,49.98,49.98,47298.06923340569,32.5965,32.5965,32.5444,32.5444,47298.0692
2005-09-07 11:20:00,49.99,49.99,49.92,49.92,79858.33428538787,32.5509,32.5509,32.5054,32.5054,79858.3343
2005-09-07 11:25:00,49.92,49.92,49.87,49.9,70604.36421798241,32.5054,32.5054,32.4728,32.4923,70604.3642
2005-09-07 11:30:00,49.89,49.89,49.84,49.85,111504.6269850337,32.4858,32.4858,32.4533,32.4598,111504.627
2005-09-07 11:35:00,49.86,49.88,49.85,49.87,67291.21444076317,32.4663,32.4793,32.4598,32.4728,67291.2144
2005-09-07 11:40:00,49.87,49.89,49.85,49.89,39072.31806237861,32.4728,32.4858,32.4598,32.4858,39072.3181
2005-09-07 11:45:00,49.89,49.89,49.87,49.87,22506.569176282417,32.4858,32.4858,32.4728,32.4728,22506.5692
2005-09-07 11:50:00,49.87,49.87,49.82,49.84,160059.40820290186,32.4728,32.4728,32.4402,32.4533,160059.4082
2005-09-07 11:55:00,49.84,49.89,49.83,49.87,39415.05769450474,32.4533,32.4858,32.4467,32.4728,39415.0577
2005-09-07 12:00:00,49.88,49.9,49.86,49.87,220610.0765451845,32.4793,32.4923,32.4663,32.4728,220610.0765
2005-09-07 12:05:00,49.87,49.87,49.83,49.87,40329.030046841086,32.4728,32.4728,32.4467,32.4728,40329.03
2005-09-07 12:10:00,49.88,49.88,49.83,49.83,29132.868730720897,32.4793,32.4793,32.4467,32.4467,29132.8687
2005-09-07 12:15:00,49.83,49.84,49.81,49.81,22049.58300011425,32.4467,32.4533,32.4337,32.4337,22049.583
2005-09-07 12:20:00,49.81,49.81,49.8,49.81,25476.97932137553,32.4337,32.4337,32.4272,32.4337,25476.9793
2005-09-07 12:25:00,49.81,49.82,49.8,49.81,24334.513880955103,32.4337,32.4402,32.4272,32.4337,24334.5139
2005-09-07 12:30:00,49.81,49.82,49.8,49.82,40100.536958757,32.4337,32.4402,32.4272,32.4402,40100.537
2005-09-07 12:35:00,49.81,49.84,49.81,49.84,38729.57843025248,32.4337,32.4533,32.4337,32.4533,38729.5784
2005-09-07 12:40:00,49.83,49.85,49.82,49.83,43413.68673597624,32.4467,32.4598,32.4402,32.4467,43413.6867
2005-09-07 12:45:00,49.83,49.86,49.83,49.84,62721.35267908146,32.4467,32.4663,32.4467,32.4533,62721.3527
2005-09-07 12:50:00,49.84,49.84,49.76,49.76,150119.95887124413,32.4533,32.4533,32.4012,32.4012,150119.9589
2005-09-07 12:55:00,49.77,49.79,49.76,49.77,18393.69359076888,32.4077,32.4207,32.4012,32.4077,18393.6936
2005-09-07 13:00:00,49.77,49.77,49.69,49.76,102250.65691762824,32.4077,32.4077,32.3556,32.4012,102250.6569
2005-09-07 13:05:00,49.76,49.78,49.73,49.73,28904.37564263681,32.4012,32.4142,32.3816,32.3816,28904.3756
2005-09-07 13:10:00,49.74,49.83,49.73,49.82,39986.29041471495,32.3881,32.4467,32.3816,32.4402,39986.2904
2005-09-07 13:15:00,49.83,49.88,49.82,49.87,58379.98400548384,32.4467,32.4793,32.4402,32.4728,58379.984
2005-09-07 13:20:00,49.87,49.93,49.87,49.91,82942.99097452303,32.4728,32.5119,32.4728,32.4988,82942.991
2005-09-07 13:25:00,49.92,49.93,49.86,49.87,51182.45173083514,32.5054,32.5119,32.4663,32.4728,51182.4517
2005-09-07 13:30:00,49.87,49.88,49.84,49.84,60436.421798240604,32.4728,32.4793,32.4533,32.4533,60436.4218
2005-09-07 13:35:00,49.83,49.87,49.83,49.87,53010.39643550783,32.4467,32.4728,32.4467,32.4728,53010.3964
2005-09-07 13:40:00,49.87,49.89,49.87,49.87,58722.72363760996,32.4728,32.4858,32.4728,32.4728,58722.7236
2005-09-07 13:45:00,49.87,49.87,49.86,49.87,67862.44716097339,32.4728,32.4728,32.4663,32.4728,67862.4472
2005-09-07 13:50:00,49.87,49.89,49.87,49.89,133097.2238089798,32.4728,32.4858,32.4728,32.4858,133097.2238
2005-09-07 13:55:00,49.89,49.9,49.88,49.9,159488.17548269164,32.4858,32.4923,32.4793,32.4923,159488.1755
2005-09-07 14:00:00,49.89,49.9,49.87,49.88,163715.29761224723,32.4858,32.4923,32.4728,32.4793,163715.2976
2005-09-07 14:05:00,49.88,49.93,49.88,49.9,89912.03016108763,32.4793,32.5119,32.4793,32.4923,89912.0302
2005-09-07 14:10:00,49.9,49.93,49.89,49.93,58951.21672569405,32.4923,32.5119,32.4858,32.5119,58951.2167
2005-09-07 14:15:00,49.93,49.93,49.89,49.9,39072.31806237861,32.5119,32.5119,32.4858,32.4923,39072.3181
2005-09-07 14:20:00,49.91,49.94,49.9,49.91,27190.67748200617,32.4988,32.5184,32.4923,32.4988,27190.6775
2005-09-07 14:25:00,49.92,49.92,49.87,49.89,89340.79744087742,32.5054,32.5054,32.4728,32.4858,89340.7974
2005-09-07 14:30:00,49.89,49.9,49.88,49.89,74374.50017136981,32.4858,32.4923,32.4793,32.4858,74374.5002
2005-09-07 14:35:00,49.89,49.91,49.88,49.91,36330.40100536959,32.4858,32.4988,32.4793,32.4988,36330.401
2005-09-07 14:40:00,49.92,49.94,49.9,49.94,45812.864160859135,32.5054,32.5184,32.4923,32.5184,45812.8642
2005-09-07 14:45:00,49.94,49.97,49.91,49.96,41928.48166342968,32.5184,32.5379,32.4988,32.5314,41928.4817
2005-09-07 14:50:00,49.95,49.99,49.95,49.97,33245.744316234435,32.5249,32.5509,32.5249,32.5379,33245.7443
2005-09-07 14:55:00,49.97,50.01,49.97,50.01,42042.72820747172,32.5379,32.564,32.5379,32.564,42042.7282
2005-09-07 15:00:00,50.01,50.01,49.98,50.01,58722.72363760996,32.564,32.564,32.5444,32.564,58722.7236
2005-09-07 15:05:00,50.01,50.06,50.0,50.04,76088.19833200045,32.564,32.5965,32.5574,32.5835,76088.1983
2005-09-07 15:10:00,50.05,50.15,50.05,50.13,91968.4679538444,32.59,32.6551,32.59,32.6421,91968.468
2005-09-07 15:15:00,50.15,50.15,50.11,50.13,81343.53935793442,32.6551,32.6551,32.6291,32.6421,81343.5394
2005-09-07 15:20:00,50.13,50.14,50.11,50.14,59065.463269736094,32.6421,32.6486,32.6291,32.6486,59065.4633
2005-09-07 15:25:00,50.14,50.17,50.14,50.15,75288.47252370616,32.6486,32.6681,32.6486,32.6551,75288.4725
2005-09-07 15:30:00,50.15,50.15,50.12,50.14,77002.1706843368,32.6551,32.6551,32.6356,32.6486,77002.1707
2005-09-07 15:35:00,50.14,50.15,50.12,50.13,44327.65908831258,32.6486,32.6551,32.6356,32.6421,44327.6591
2005-09-07 15:40:00,50.12,50.14,50.12,50.14,169884.61099051754,32.6356,32.6486,32.6356,32.6486,169884.611
2005-09-07 15:45:00,50.14,50.15,50.13,50.13,60550.668342282646,32.6486,32.6551,32.6421,32.6421,60550.6683
2005-09-07 15:50:00,50.13,50.15,50.13,50.15,84999.4287672798,32.6421,32.6551,32.6421,32.6551,84999.4288
2005-09-07 15:55:00,50.15,50.19,50.14,50.19,196618.3022963556,32.6551,32.6812,32.6486,32.6812,196618.3023
2005-09-08 09:30:00,50.24,50.26,50.22,50.23,255455.2724780076,32.7137,32.7267,32.7007,32.7072,255455.2725
2005-09-08 09:35:00,50.22,50.29,50.22,50.22,93910.65920255912,32.7007,32.7463,32.7007,32.7007,93910.6592
2005-09-08 09:40:00,50.22,50.24,50.14,50.15,113104.0786016223,32.7007,32.7137,32.6486,32.6551,113104.0786
2005-09-08 09:45:00,50.13,50.2,50.13,50.15,67519.70752884726,32.6421,32.6877,32.6421,32.6551,67519.7075
2005-09-08 09:50:00,50.15,50.15,50.11,50.15,73689.02090711756,32.6551,32.6551,32.6291,32.6551,73689.0209
2005-09-08 09:55:00,50.16,50.22,50.16,50.2,115274.76293842112,32.6616,32.7007,32.6616,32.6877,115274.7629
2005-09-08 10:00:00,50.21,50.21,50.17,50.17,135496.40123386268,32.6942,32.6942,32.6681,32.6681,135496.4012
2005-09-08 10:05:00,50.17,50.2,50.15,50.18,104192.84816634296,32.6681,32.6877,32.6551,32.6747,104192.8482
2005-09-08 10:10:00,50.18,50.24,50.17,50.2,126470.9242545413,32.6747,32.7137,32.6681,32.6877,126470.9243
2005-09-08 10:15:00,50.2,50.25,50.19,50.24,320461.55603792984,32.6877,32.7202,32.6812,32.7137,320461.556
2005-09-08 10:20:00,50.24,50.26,50.24,50.25,236376.0996229864,32.7137,32.7267,32.7137,32.7202,236376.0996
2005-09-08 10:25:00,50.25,50.25,50.23,50.24,83628.47023877528,32.7202,32.7202,32.7072,32.7137,83628.4702
2005-09-08 10:30:00,50.24,50.28,50.23,50.24,179595.56723409117,32.7137,32.7398,32.7072,32.7137,179595.5672
2005-09-08 10:35:00,50.23,50.32,50.23,50.31,50839.71209870902,32.7072,32.7658,32.7072,32.7593,50839.7121
2005-09-08 10:40:00,50.3,50.33,50.29,50.31,69347.65223351994,32.7528,32.7723,32.7463,32.7593,69347.6522
2005-09-08 10:45:00,50.31,50.31,50.26,50.27,149548.72615103394,32.7593,32.7593,32.7267,32.7333,149548.7262
2005-09-08 10:50:00,50.26,50.27,50.22,50.22,27190.67748200617,32.7267,32.7333,32.7007,32.7007,27190.6775
2005-09-08 10:55:00,50.22,50.32,50.22,50.32,57123.27202102137,32.7007,32.7658,32.7007,32.7658,57123.272
2005-09-08 11:00:00,50.31,50.31,50.23,50.24,32674.511596024226,32.7593,32.7593,32.7072,32.7137,32674.5116
2005-09-08 11:05:00,50.24,50.27,50.23,50.23,45812.864160859135,32.7137,32.7333,32.7072,32.7072,45812.8642
2005-09-08 11:10:00,50.24,50.25,50.22,50.22,26505.19821775392,32.7137,32.7202,32.7007,32.7007,26505.1982
2005-09-08 11:15:00,50.22,50.26,50.22,50.22,35759.16828515937,32.7007,32.7267,32.7007,32.7007,35759.1683
2005-09-08 11:20:00,50.23,50.26,50.22,50.24,29018.62218667885,32.7072,32.7267,32.7007,32.7137,29018.6222
2005-09-08 11:25:00,50.24,50.29,50.24,50.24,21821.08991203016,32.7137,32.7463,32.7137,32.7137,21821.0899
2005-09-08 11:30:00,50.25,50.29,50.24,50.27,45812.864160859135,32.7202,32.7463,32.7137,32.7333,45812.8642
2005-09-08 11:35:00,50.27,50.27,50.25,50.26,15309.036901633726,32.7333,32.7333,32.7202,32.7267,15309.0369
2005-09-08 11:40:00,50.26,50.26,50.23,50.23,45013.138352564834,32.7267,32.7267,32.7072,32.7072,45013.1384
2005-09-08 11:45:00,50.23,50.36,50.23,50.36,83285.73060664914,32.7072,32.7919,32.7072,32.7919,83285.7306
2005-09-08 11:50:00,50.35,50.36,50.29,50.3,15880.26962184394,32.7853,32.7919,32.7463,32.7528,15880.2696
2005-09-08 11:55:00,50.29,50.3,50.25,50.25,18736.433222895008,32.7463,32.7528,32.7202,32.7202,18736.4332
2005-09-08 12:00:00,50.26,50.27,50.24,50.25,31532.04615560379,32.7267,32.7333,32.7137,32.7202,31532.0462
2005-09-08 12:05:00,50.26,50.27,50.24,50.25,28447.38946646864,32.7267,32.7333,32.7137,32.7202,28447.3895
2005-09-08 12:10:00,50.25,50.27,50.24,50.26,29932.5945390152,32.7202,32.7333,32.7137,32.7267,29932.5945
2005-09-08 12:15:00,50.26,50.3,50.23,50.29,69119.15914543586,32.7267,32.7528,32.7072,32.7463,69119.1591
2005-09-08 12:20:00,50.29,50.3,50.23,50.24,26847.937849880043,32.7463,32.7528,32.7072,32.7137,26847.9378
2005-09-08 12:25:00,50.24,50.25,50.23,50.23,142808.18005255342,32.7137,32.7202,32.7072,32.7072,142808.1801
2005-09-08 12:30:00,50.24,50.24,50.22,50.23,37472.866445790016,32.7137,32.7137,32.7007,32.7072,37472.8664
2005-09-08 12:35:00,50.23,50.24,50.23,50.23,28675.882554552725,32.7072,32.7137,32.7072,32.7072,28675.8826
2005-09-08 12:40:00,50.23,50.27,50.23,50.24,32217.52541985605,32.7072,32.7333,32.7072,32.7137,32217.5254
2005-09-08 12:45:00,50.24,50.25,50.24,50.25,38501.0853421684,32.7137,32.7202,32.7137,32.7202,38501.0853
2005-09-08 12:50:00,50.25,50.25,50.24,50.24,9596.70969953159,32.7202,32.7202,32.7137,32.7137,9596.7097
2005-09-08 12:55:00,50.25,50.27,50.25,50.27,49697.24665828859,32.7202,32.7333,32.7202,32.7333,49697.2467
2005-09-08 13:00:00,50.27,50.28,50.26,50.26,27761.910202216382,32.7333,32.7398,32.7267,32.7267,27761.9102
2005-09-08 13:05:00,50.27,50.29,50.25,50.28,40100.536958757,32.7333,32.7463,32.7202,32.7398,40100.537
2005-09-08 13:10:00,50.29,50.32,50.29,50.29,16223.009253970067,32.7463,32.7658,32.7463,32.7463,16223.0093
2005-09-08 13:15:00,50.29,50.29,50.28,50.29,12795.612932708786,32.7463,32.7463,32.7398,32.7463,12795.6129
2005-09-08 13:20:00,50.29,50.3,50.28,50.28,16794.24197418028,32.7463,32.7528,32.7398,32.7398,16794.242
2005-09-08 13:25:00,50.28,50.29,50.27,50.28,13709.585285045128,32.7398,32.7463,32.7333,32.7398,13709.5853
2005-09-08 13:30:00,50.28,50.3,50.28,50.29,35302.182108991205,32.7398,32.7528,32.7398,32.7463,35302.1821
2005-09-08 13:35:00,50.29,50.29,50.24,50.26,45927.11070490118,32.7463,32.7463,32.7137,32.7267,45927.1107
2005-09-08 13:40:00,50.25,50.25,50.24,50.25,18736.433222895008,32.7202,32.7202,32.7137,32.7202,18736.4332
2005-09-08 13:45:00,50.25,50.25,50.24,50.25,120758.59705243916,32.7202,32.7202,32.7137,32.7202,120758.5971
2005-09-08 13:50:00,50.25,50.25,50.23,50.24,43756.426368102366,32.7202,32.7202,32.7072,32.7137,43756.4264
2005-09-08 13:55:00,50.25,50.27,50.24,50.26,75516.96561179025,32.7202,32.7333,32.7137,32.7267,75516.9656
2005-09-08 14:00:00,50.26,50.27,50.25,50.27,36901.6337255798,32.7267,32.7333,32.7202,32.7333,36901.6337
2005-09-08 14:05:00,50.27,50.28,50.26,50.26,198103.5073689021,32.7333,32.7398,32.7267,32.7267,198103.5074
2005-09-08 14:10:00,50.26,50.26,50.23,50.23,57466.01165314749,32.7267,32.7267,32.7072,32.7072,57466.0117
2005-09-08 14:15:00,50.23,50.23,50.17,50.2,43984.91945618645,32.7072,32.7072,32.6681,32.6877,43984.9195
2005-09-08 14:20:00,50.2,50.2,50.17,50.18,41128.75585513538,32.6877,32.6877,32.6681,32.6747,41128.7559
2005-09-08 14:25:00,50.17,50.18,50.15,50.17,35987.66137324346,32.6681,32.6747,32.6551,32.6681,35987.6614
2005-09-08 14:30:00,50.17,50.23,50.16,50.22,40329.030046841086,32.6681,32.7072,32.6616,32.7007,40329.03
2005-09-08 14:35:00,50.22,50.22,50.18,50.18,28104.649834342512,32.7007,32.7007,32.6747,32.6747,28104.6498
2005-09-08 14:40:00,50.19,50.2,50.17,50.2,68319.43333714156,32.6812,32.6877,32.6681,32.6877,68319.4333
2005-09-08 14:45:00,50.2,50.22,50.19,50.2,32788.75814006626,32.6877,32.7007,32.6812,32.6877,32788.7581
2005-09-08 14:50:00,50.19,50.2,50.19,50.19,10053.69587569976,32.6812,32.6877,32.6812,32.6812,10053.6959
2005-09-08 14:55:00,50.19,50.19,50.14,50.15,48440.534673826114,32.6812,32.6812,32.6486,32.6551,48440.5347
2005-09-08 15:00:00,50.14,50.14,50.1,50.11,79401.3481092197,32.6486,32.6486,32.6226,32.6291,79401.3481
2005-09-08 15:05:00,50.1,50.11,50.09,50.1,74146.00708328573,32.6226,32.6291,32.616,32.6226,74146.0071
2005-09-08 15:10:00,50.11,50.11,50.06,50.07,118930.65234776647,32.6291,32.6291,32.5965,32.603,118930.6523
2005-09-08 15:15:00,50.07,50.08,50.05,50.08,72775.04855478121,32.603,32.6095,32.59,32.6095,72775.0486
2005-09-08 15:20:00,50.08,50.1,50.07,50.09,67976.69370501542,32.6095,32.6226,32.603,32.616,67976.6937
2005-09-08 15:25:00,50.08,50.1,50.08,50.09,55066.8342282646,32.6095,32.6226,32.6095,32.616,55066.8342
2005-09-08 15:30:00,50.09,50.12,50.08,50.08,70832.8573060665,32.616,32.6356,32.6095,32.6095,70832.8573
2005-09-08 15:35:00,50.08,50.09,50.08,50.09,58836.970181652,32.6095,32.616,32.6095,32.616,58836.9702
2005-09-08 15:40:00,50.09,50.1,50.07,50.08,53010.39643550783,32.616,32.6226,32.603,32.6095,53010.3964
2005-09-08 15:45:00,50.08,50.1,50.07,50.09,82029.01862218668,32.6095,32.6226,32.603,32.616,82029.0186
2005-09-08 15:50:00,50.09,50.1,50.09,50.09,51639.43790700332,32.616,32.6226,32.616,32.616,51639.4379
2005-09-08 15:55:00,50.09,50.19,50.09,50.17,169770.3644464755,32.616,32.6812,32.616,32.6681,169770.3644
2005-09-09 09:30:00,50.2,50.21,50.17,50.18,98937.507140409,32.6877,32.6942,32.6681,32.6747,98937.5071
2005-09-09 09:35:00,50.18,50.24,50.18,50.24,459271.1070490118,32.6747,32.7137,32.6747,32.7137,459271.107
2005-09-09 09:40:00,50.24,50.28,50.24,50.26,25819.71895350166,32.7137,32.7398,32.7137,32.7267,25819.719
2005-09-09 09:45:00,50.26,50.28,50.26,50.28,34502.456300696904,32.7267,32.7398,32.7267,32.7398,34502.4563
2005-09-09 09:50:00,50.28,50.33,50.27,50.33,76430.93796412658,32.7398,32.7723,32.7333,32.7723,76430.938
2005-09-09 09:55:00,50.32,50.43,50.31,50.4,126927.91043070948,32.7658,32.8374,32.7593,32.8179,126927.9104
2005-09-09 10:00:00,50.41,50.51,50.41,50.5,67519.70752884726,32.8244,32.8895,32.8244,32.883,67519.7075
2005-09-09 10:05:00,50.51,50.52,50.5,50.5,72318.06237861305,32.8895,32.896,32.883,32.883,72318.0624
2005-09-09 10:10:00,50.5,50.55,50.48,50.55,137438.5924825774,32.883,32.9156,32.87,32.9156,137438.5925
2005-09-09 10:15:00,50.55,50.61,50.55,50.61,72318.06237861305,32.9156,32.9546,32.9156,32.9546,72318.0624
2005-09-09 10:20:00,50.63,50.75,50.61,50.75,120073.11778818692,32.9677,33.0458,32.9546,33.0458,120073.1178
2005-09-09 10:25:00,50.77,50.99,50.75,50.98,388895.2359191135,33.0588,33.2021,33.0458,33.1956,388895.2359
2005-09-09 10:30:00,50.98,50.98,50.82,50.88,142579.68696446932,33.1956,33.1956,33.0914,33.1305,142579.687
2005-09-09 10:35:00,50.91,50.91,50.88,50.88,79401.3481092197,33.15,33.15,33.1305,33.1305,79401.3481
2005-09-09 10:40:00,50.88,50.89,50.81,50.82,127613.38969496172,33.1305,33.137,33.0849,33.0914,127613.3897
2005-09-09 10:45:00,50.82,50.82,50.75,50.77,136867.35976236718,33.0914,33.0914,33.0458,33.0588,136867.3598
2005-09-09 10:50:00,50.77,50.82,50.77,50.78,147378.04181423513,33.0588,33.0914,33.0588,33.0653,147378.0418
2005-09-09 10:55:00,50.78,50.78,50.77,50.78,56780.53238889523,33.0653,33.0653,33.0588,33.0653,56780.5324
2005-09-09 11:00:00,50.77,50.81,50.75,50.75,97566.5486119045,33.0588,33.0849,33.0458,33.0458,97566.5486
2005-09-09 11:05:00,50.74,50.77,50.73,50.73,98937.507140409,33.0393,33.0588,33.0328,33.0328,98937.5071
2005-09-09 11:10:00,50.73,50.81,50.73,50.78,34730.94938878099,33.0328,33.0849,33.0328,33.0653,34730.9494
2005-09-09 11:15:00,50.78,50.85,50.78,50.85,29018.62218667885,33.0653,33.1109,33.0653,33.1109,29018.6222
2005-09-09 11:20:00,50.85,50.86,50.84,50.86,63292.58539929168,33.1109,33.1174,33.1044,33.1174,63292.5854
2005-09-09 11:25:00,50.86,50.89,50.85,50.86,42042.72820747172,33.1174,33.137,33.1109,33.1174,42042.7282
2005-09-09 11:30:00,50.87,50.97,50.87,50.97,97109.56243573633,33.1239,33.1891,33.1239,33.1891,97109.5624
2005-09-09 11:35:00,50.97,51.03,50.97,51.03,167713.92665371872,33.1891,33.2281,33.1891,33.2281,167713.9267
2005-09-09 11:40:00,51.02,51.14,51.0,51.14,92539.7006740546,33.2216,33.2998,33.2086,33.2998,92539.7007
2005-09-09 11:45:00,51.13,51.19,51.13,51.18,102936.1361818805,33.2932,33.3323,33.2932,33.3258,102936.1362
2005-09-09 11:50:00,51.19,51.21,51.17,51.21,100308.46566891352,33.3323,33.3453,33.3193,33.3453,100308.4657
2005-09-09 11:55:00,51.21,51.3,51.21,51.29,82600.25134239689,33.3453,33.4039,33.3453,33.3974,82600.2513
2005-09-09 12:00:00,51.28,51.31,51.25,51.27,162572.8321718268,33.3909,33.4105,33.3714,33.3844,162572.8322
2005-09-09 12:05:00,51.28,51.28,51.23,51.28,81115.04626985034,33.3909,33.3909,33.3584,33.3909,81115.0463
2005-09-09 12:10:00,51.28,51.28,51.25,51.28,64663.543927796185,33.3909,33.3909,33.3714,33.3909,64663.5439
2005-09-09 12:15:00,51.28,51.28,51.25,51.27,78715.86884496744,33.3909,33.3909,33.3714,33.3844,78715.8688
2005-09-09 12:20:00,51.28,51.29,51.24,51.29,26276.705129669823,33.3909,33.3974,33.3649,33.3974,26276.7051
2005-09-09 12:25:00,51.29,51.34,51.28,51.3,136296.12704215696,33.3974,33.43,33.3909,33.4039,136296.127
2005-09-09 12:30:00,51.31,51.31,51.28,51.28,68090.94024905747,33.4105,33.4105,33.3909,33.3909,68090.9402
2005-09-09 12:35:00,51.27,51.27,51.22,51.22,36558.89409345367,33.3844,33.3844,33.3518,33.3518,36558.8941
2005-09-09 12:40:00,51.23,51.25,51.22,51.22,103393.12235804868,33.3584,33.3714,33.3518,33.3518,103393.1224
2005-09-09 12:45:00,51.22,51.26,51.22,51.26,41357.24894321947,33.3518,33.3779,33.3518,33.3779,41357.2489
2005-09-09 12:50:00,51.26,51.26,51.25,51.26,17365.474694390494,33.3779,33.3779,33.3714,33.3779,17365.4747
2005-09-09 12:55:00,51.26,51.26,51.16,51.16,69576.14532160402,33.3779,33.3779,33.3128,33.3128,69576.1453
2005-09-09 13:00:00,51.16,51.16,51.0,51.05,117445.44727521992,33.3128,33.3128,33.2086,33.2412,117445.4473
2005-09-09 13:05:00,51.05,51.07,50.99,50.99,156746.25842568264,33.2412,33.2542,33.2021,33.2021,156746.2584
2005-09-09 13:10:00,50.99,51.05,50.97,51.04,89112.30435279333,33.2021,33.2412,33.1891,33.2346,89112.3044
2005-09-09 13:15:00,51.05,51.06,51.0,51.05,31646.29269964584,33.2412,33.2477,33.2086,33.2412,31646.2927
2005-09-09 13:20:00,51.05,51.1,51.05,51.09,51867.9309950874,33.2412,33.2737,33.2412,33.2672,51867.931
2005-09-09 13:25:00,51.09,51.1,51.02,51.02,49811.49320233063,33.2672,33.2737,33.2216,33.2216,49811.4932
2005-09-09 13:30:00,51.02,51.03,50.95,50.99,87627.09928024678,33.2216,33.2281,33.176,33.2021,87627.0993
2005-09-09 13:35:00,50.99,51.04,50.97,51.03,38386.83879812636,33.2021,33.2346,33.1891,33.2281,38386.8388
2005-09-09 13:40:00,51.03,51.03,50.99,50.99,58722.72363760996,33.2281,33.2281,33.2021,33.2021,58722.7236
2005-09-09 13:45:00,50.99,50.99,50.94,50.98,128184.62241517194,33.2021,33.2021,33.1695,33.1956,128184.6224
2005-09-09 13:50:00,50.98,50.99,50.96,50.96,28104.649834342512,33.1956,33.2021,33.1825,33.1825,28104.6498
2005-09-09 13:55:00,50.97,50.97,50.93,50.93,28675.882554552725,33.1891,33.1891,33.163,33.163,28675.8826
2005-09-09 14:00:00,50.93,50.94,50.81,50.83,73917.51399520165,33.163,33.1695,33.0849,33.0979,73917.514
2005-09-09 14:05:00,50.81,50.82,50.76,50.76,90826.00251342395,33.0849,33.0914,33.0523,33.0523,90826.0025
2005-09-09 14:10:00,50.76,50.83,50.74,50.83,76659.43105221067,33.0523,33.0979,33.0393,33.0979,76659.4311
2005-09-09 14:15:00,50.81,50.82,50.77,50.78,30046.84108305724,33.0849,33.0914,33.0588,33.0653,30046.8411
2005-09-09 14:20:00,50.78,50.84,50.76,50.84,52324.91717125557,33.0653,33.1044,33.0523,33.1044,52324.9172
2005-09-09 14:25:00,50.84,50.88,50.83,50.87,22049.58300011425,33.1044,33.1305,33.0979,33.1239,22049.583
2005-09-09 14:30:00,50.87,50.88,50.84,50.86,87284.35964812065,33.1239,33.1305,33.1044,33.1174,87284.3596
2005-09-09 14:35:00,50.86,50.86,50.83,50.83,64206.55775162802,33.1174,33.1174,33.0979,33.0979,64206.5578
2005-09-09 14:40:00,50.82,50.82,50.78,50.78,87055.86656003656,33.0914,33.0914,33.0653,33.0653,87055.8666
2005-09-09 14:45:00,50.78,50.78,50.77,50.78,29132.868730720897,33.0653,33.0653,33.0588,33.0653,29132.8687
2005-09-09 14:50:00,50.78,50.84,50.78,50.84,24448.760424997145,33.0653,33.1044,33.0653,33.1044,24448.7604
2005-09-09 14:55:00,50.84,50.89,50.82,50.82,99166.0002284931,33.1044,33.137,33.0914,33.0914,99166.0002
2005-09-09 15:00:00,50.8,50.82,50.78,50.8,57009.025476979325,33.0784,33.0914,33.0653,33.0784,57009.0255
2005-09-09 15:05:00,50.79,50.81,50.78,50.78,118702.1592596824,33.0719,33.0849,33.0653,33.0653,118702.1593
2005-09-09 15:10:00,50.78,50.8,50.76,50.78,94367.64537872728,33.0653,33.0784,33.0523,33.0653,94367.6454
2005-09-09 15:15:00,50.78,50.82,50.78,50.79,78715.86884496744,33.0653,33.0914,33.0653,33.0719,78715.8688
2005-09-09 15:20:00,50.79,50.83,50.78,50.81,41243.00239917743,33.0719,33.0979,33.0653,33.0849,41243.0024
2005-09-09 15:25:00,50.8,50.9,50.8,50.9,59522.44944590426,33.0784,33.1435,33.0784,33.1435,59522.4494
2005-09-09 15:30:00,50.9,50.9,50.88,50.89,33245.744316234435,33.1435,33.1435,33.1305,33.137,33245.7443
2005-09-09 15:35:00,50.88,50.91,50.88,50.9,94596.13846681138,33.1305,33.15,33.1305,33.1435,94596.1385
2005-09-09 15:40:00,50.89,50.94,50.89,50.94,94710.38501085342,33.137,33.1695,33.137,33.1695,94710.385
2005-09-09 15:45:00,50.94,50.99,50.93,50.99,137667.0855706615,33.1695,33.2021,33.163,33.2021,137667.0856
2005-09-09 15:50:00,50.99,51.0,50.98,51.0,170455.84371072776,33.2021,33.2086,33.1956,33.2086,170455.8437
2005-09-09 15:55:00,50.99,51.0,50.97,50.99,262081.572032446,33.2021,33.2086,33.1891,33.2021,262081.572
2005-09-12 09:30:00,50.85,50.89,50.85,50.88,209985.1479492745,33.1109,33.137,33.1109,33.1305,209985.1479
2005-09-12 09:35:00,50.87,50.94,50.84,50.92,128070.3758711299,33.1239,33.1695,33.1044,33.1565,128070.3759
2005-09-12 09:40:00,50.93,51.07,50.93,51.07,95281.61773106364,33.163,33.2542,33.163,33.2542,95281.6177
2005-09-12 09:45:00,51.07,51.17,51.04,51.17,100422.71221295556,33.2542,33.3193,33.2346,33.3193,100422.7122
2005-09-12 09:50:00,51.16,51.26,51.16,51.26,134125.44270535815,33.3128,33.3779,33.3128,33.3779,134125.4427
2005-09-12 09:55:00,51.29,51.37,51.28,51.36,248943.2194676111,33.3974,33.4495,33.3909,33.443,248943.2195
2005-09-12 10:00:00,51.36,51.38,51.34,51.34,147149.54872615103,33.443,33.456,33.43,33.43,147149.5487
2005-09-12 10:05:00,51.34,51.4,51.34,51.38,114132.29749800068,33.43,33.4691,33.43,33.456,114132.2975
2005-09-12 10:10:00,51.38,51.38,51.35,51.35,55295.32731634868,33.456,33.456,33.4365,33.4365,55295.3273
2005-09-12 10:15:00,51.34,51.34,51.29,51.3,37358.61990174797,33.43,33.43,33.3974,33.4039,37358.6199
2005-09-12 10:20:00,51.31,51.31,51.26,51.27,63521.07848737576,33.4105,33.4105,33.3779,33.3844,63521.0785
2005-09-12 10:25:00,51.28,51.3,51.27,51.28,149320.23306294985,33.3909,33.4039,33.3844,33.3909,149320.2331
2005-09-12 10:30:00,51.28,51.28,51.2,51.21,148749.00034273963,33.3909,33.3909,33.3388,33.3453,148749.0003
2005-09-12 10:35:00,51.21,51.27,51.2,51.25,138466.81137895578,33.3453,33.3844,33.3388,33.3714,138466.8114
2005-09-12 10:40:00,51.25,51.29,51.24,51.29,133896.94961727408,33.3714,33.3974,33.3649,33.3974,133896.9496
2005-09-12 10:45:00,51.29,51.36,51.28,51.36,52896.149891465786,33.3974,33.443,33.3909,33.443,52896.1499
2005-09-12 10:50:00,51.37,51.39,51.36,51.38,79858.33428538787,33.4495,33.4625,33.443,33.456,79858.3343
2005-09-12 10:55:00,51.39,51.4,51.38,51.39,378384.5538672455,33.4625,33.4691,33.456,33.4625,378384.5539
2005-09-12 11:00:00,51.39,51.39,51.37,51.37,40557.52313492517,33.4625,33.4625,33.4495,33.4495,40557.5231
2005-09-12 11:05:00,51.38,51.38,51.34,51.38,75516.96561179025,33.456,33.456,33.43,33.456,75516.9656
2005-09-12 11:10:00,51.38,51.42,51.37,51.41,229064.32080429568,33.456,33.4821,33.4495,33.4756,229064.3208
2005-09-12 11:15:00,51.37,51.41,51.37,51.41,39186.56460642066,33.4495,33.4756,33.4495,33.4756,39186.5646
2005-09-12 11:20:00,51.41,51.42,51.4,51.41,62949.84576716554,33.4756,33.4821,33.4691,33.4756,62949.8458
2005-09-12 11:25:00,51.41,51.47,51.41,51.46,170227.35062264366,33.4756,33.5146,33.4756,33.5081,170227.3506
2005-09-12 11:30:00,51.46,51.47,51.44,51.45,43413.68673597624,33.5081,33.5146,33.4951,33.5016,43413.6867
2005-09-12 11:35:00,51.46,51.51,51.44,51.51,106020.79287101566,33.5081,33.5407,33.4951,33.5407,106020.7929
2005-09-12 11:40:00,51.53,51.56,51.49,51.54,108534.2168399406,33.5537,33.5732,33.5277,33.5602,108534.2168
2005-09-12 11:45:00,51.52,51.61,51.52,51.61,62949.84576716554,33.5472,33.6058,33.5472,33.6058,62949.8458
2005-09-12 11:50:00,51.61,51.61,51.57,51.6,159145.43585056553,33.6058,33.6058,33.5797,33.5993,159145.4359
2005-09-12 11:55:00,51.6,51.62,51.6,51.61,75402.7190677482,33.5993,33.6123,33.5993,33.6058,75402.7191
2005-09-12 12:00:00,51.62,51.62,51.57,51.57,142351.19387638525,33.6123,33.6123,33.5797,33.5797,142351.1939
2005-09-12 12:05:00,51.57,51.58,51.5,51.51,60779.16143036673,33.5797,33.5863,33.5342,33.5407,60779.1614
2005-09-12 12:10:00,51.5,51.57,51.5,51.57,109448.18919227691,33.5342,33.5797,33.5342,33.5797,109448.1892
2005-09-12 12:15:00,51.55,51.56,51.54,51.56,129098.59476750829,33.5667,33.5732,33.5602,33.5732,129098.5948
2005-09-12 12:20:00,51.57,51.58,51.56,51.58,44327.65908831258,33.5797,33.5863,33.5732,33.5863,44327.6591
2005-09-12 12:25:00,51.57,51.62,51.57,51.62,134011.19616131613,33.5797,33.6123,33.5797,33.6123,134011.1962
2005-09-12 12:30:00,51.62,51.63,51.61,51.63,52439.16371529761,33.6123,33.6188,33.6058,33.6188,52439.1637
2005-09-12 12:35:00,51.63,51.72,51.63,51.71,166685.70775734034,33.6188,33.6774,33.6188,33.6709,166685.7078
2005-09-12 12:40:00,51.71,51.74,51.69,51.7,153204.6155603793,33.6709,33.6904,33.6579,33.6644,153204.6156
2005-09-12 12:45:00,51.7,51.87,51.67,51.7,132069.0049126014,33.6644,33.7751,33.6449,33.6644,132069.0049
2005-09-12 12:50:00,51.7,51.7,51.66,51.67,89340.79744087742,33.6644,33.6644,33.6384,33.6449,89340.7974
2005-09-12 12:55:00,51.66,51.66,51.63,51.65,127841.88278304582,33.6384,33.6384,33.6188,33.6318,127841.8828
2005-09-12 13:00:00,51.65,51.67,51.64,51.67,100651.20530103963,33.6318,33.6449,33.6253,33.6449,100651.2053
2005-09-12 13:05:00,51.68,51.68,51.65,51.67,44898.89180852279,33.6514,33.6514,33.6318,33.6449,44898.8918
2005-09-12 13:10:00,51.67,51.67,51.65,51.66,103964.35507825889,33.6449,33.6449,33.6318,33.6384,103964.3551
2005-09-12 13:15:00,51.66,51.69,51.66,51.69,36444.64754941163,33.6384,33.6579,33.6384,33.6579,36444.6475
2005-09-12 13:20:00,51.67,51.69,51.67,51.69,74602.9932594539,33.6449,33.6579,33.6449,33.6579,74602.9933
2005-09-12 13:25:00,51.7,51.7,51.65,51.7,59979.43562207244,33.6644,33.6644,33.6318,33.6644,59979.4356
2005-09-12 13:30:00,51.7,51.7,51.69,51.7,31303.553067519708,33.6644,33.6644,33.6579,33.6644,31303.5531
2005-09-12 13:35:00,51.7,51.71,51.68,51.69,70261.62458585628,33.6644,33.6709,33.6514,33.6579,70261.6246
2005-09-12 13:40:00,51.68,51.72,51.68,51.71,74146.00708328573,33.6514,33.6774,33.6514,33.6709,74146.0071
2005-09-12 13:45:00,51.72,51.74,51.69,51.69,107505.9979435622,33.6774,33.6904,33.6579,33.6579,107505.9979
2005-09-12 13:50:00,51.7,51.7,51.69,51.69,252142.1227007883,33.6644,33.6644,33.6579,33.6579,252142.1227
2005-09-12 13:55:00,51.69,51.7,51.64,51.64,111847.36661715985,33.6579,33.6644,33.6253,33.6253,111847.3666
2005-09-12 14:00:00,51.64,51.73,51.64,51.73,89912.03016108763,33.6253,33.6839,33.6253,33.6839,89912.0302
2005-09-12 14:05:00,51.73,51.78,51.69,51.78,146464.0694618988,33.6839,33.7165,33.6579,33.7165,146464.0695
2005-09-12 14:10:00,51.79,51.8,51.76,51.79,120073.11778818692,33.723,33.7295,33.7035,33.723,120073.1178
2005-09-12 14:15:00,51.79,51.84,51.75,51.83,345138.8095510111,33.723,33.7556,33.697,33.749,345138.8096
2005-09-12 14:20:00,51.83,51.84,51.77,51.77,153318.86210442134,33.749,33.7556,33.71,33.71,153318.8621
2005-09-12 14:25:00,51.77,51.77,51.72,51.75,86941.62001599451,33.71,33.71,33.6774,33.697,86941.62
2005-09-12 14:30:00,51.74,51.75,51.6,51.64,224608.705586656,33.6904,33.697,33.5993,33.6253,224608.7056
2005-09-12 14:35:00,51.64,51.69,51.64,51.64,159488.17548269164,33.6253,33.6579,33.6253,33.6253,159488.1755
2005-09-12 14:40:00,51.64,51.65,51.54,51.56,164857.76305266767,33.6253,33.6318,33.5602,33.5732,164857.7631
2005-09-12 14:45:00,51.56,51.64,51.56,51.63,66491.48863246887,33.5732,33.6253,33.5732,33.6188,66491.4886
2005-09-12 14:50:00,51.63,51.64,51.62,51.63,97795.04169998858,33.6188,33.6253,33.6123,33.6188,97795.0417
2005-09-12 14:55:00,51.63,51.63,51.59,51.59,72546.55546669713,33.6188,33.6188,33.5928,33.5928,72546.5555
2005-09-12 15:00:00,51.59,51.62,51.55,51.56,81914.77207814464,33.5928,33.6123,33.5667,33.5732,81914.7721
2005-09-12 15:05:00,51.56,51.56,51.42,51.47,116645.72146692562,33.5732,33.5732,33.4821,33.5146,116645.7215
2005-09-12 15:10:00,51.47,51.47,51.43,51.45,133896.94961727408,33.5146,33.5146,33.4886,33.5016,133896.9496
2005-09-12 15:15:00,51.44,51.49,51.42,51.49,120644.35050839712,33.4951,33.5277,33.4821,33.5277,120644.3505
2005-09-12 15:20:00,51.49,51.55,51.49,51.51,96652.57625956814,33.5277,33.5667,33.5277,33.5407,96652.5763
2005-09-12 15:25:00,51.5,51.51,51.4,51.42,98594.76750828288,33.5342,33.5407,33.4691,33.4821,98594.7675
2005-09-12 15:30:00,51.42,51.5,51.42,51.49,125671.198446247,33.4821,33.5342,33.4821,33.5277,125671.1984
2005-09-12 15:35:00,51.49,51.49,51.38,51.38,115389.00948246317,33.5277,33.5277,33.456,33.456,115389.0095
2005-09-12 15:40:00,51.38,51.38,51.35,51.35,93567.919570433,33.456,33.456,33.4365,33.4365,93567.9196
2005-09-12 15:45:00,51.35,51.37,51.32,51.32,126813.66388666743,33.4365,33.4495,33.417,33.417,126813.6639
2005-09-12 15:50:00,51.29,51.3,51.28,51.28,249514.45218782133,33.3974,33.4039,33.3909,33.3909,249514.4522
2005-09-12 15:55:00,51.28,51.31,51.25,51.28,152290.64320804295,33.3909,33.4105,33.3714,33.3909,152290.6432
2005-09-13 09:30:00,51.07,51.15,51.07,51.14,274991.4315091969,33.2542,33.3063,33.2542,33.2998,274991.4315
2005-09-13 09:35:00,51.14,51.19,51.01,51.01,62835.5992231235,33.2998,33.3323,33.2151,33.2151,62835.5992
2005-09-13 09:40:00,51.01,51.13,50.99,51.07,85456.41494344796,33.2151,33.2932,33.2021,33.2542,85456.4149
2005-09-13 09:45:00,51.08,51.12,51.01,51.12,45241.63144064892,33.2607,33.2867,33.2151,33.2867,45241.6314
2005-09-13 09:50:00,51.11,51.11,50.95,51.04,140637.4957157546,33.2802,33.2802,33.176,33.2346,140637.4957
2005-09-13 09:55:00,51.04,51.04,50.92,50.99,72775.04855478121,33.2346,33.2346,33.1565,33.2021,72775.0486
2005-09-13 10:00:00,50.99,51.06,50.94,50.95,126356.67771049928,33.2021,33.2477,33.1695,33.176,126356.6777
2005-09-13 10:05:00,50.95,50.95,50.85,50.85,62150.11995887125,33.176,33.176,33.1109,33.1109,62150.12
2005-09-13 10:10:00,50.86,50.86,50.8,50.84,85799.1545755741,33.1174,33.1174,33.0784,33.1044,85799.1546
2005-09-13 10:15:00,50.83,50.86,50.82,50.85,74602.9932594539,33.0979,33.1174,33.0914,33.1109,74602.9933
2005-09-13 10:20:00,50.85,50.85,50.77,50.78,81343.53935793442,33.1109,33.1109,33.0588,33.0653,81343.5394
2005-09-13 10:25:00,50.77,50.81,50.75,50.78,104764.0808865532,33.0588,33.0849,33.0458,33.0653,104764.0809
2005-09-13 10:30:00,50.78,50.83,50.77,50.77,64435.0508397121,33.0653,33.0979,33.0588,33.0588,64435.0508
2005-09-13 10:35:00,50.78,50.78,50.74,50.75,44441.90563235463,33.0653,33.0653,33.0393,33.0458,44441.9056
2005-09-13 10:40:00,50.74,50.75,50.72,50.72,66948.47480863704,33.0393,33.0458,33.0263,33.0263,66948.4748
2005-09-13 10:45:00,50.73,50.75,50.68,50.7,72546.55546669713,33.0328,33.0458,33.0002,33.0132,72546.5555
2005-09-13 10:50:00,50.71,50.74,50.68,50.71,66377.24208842682,33.0198,33.0393,33.0002,33.0198,66377.2421
2005-09-13 10:55:00,50.7,50.74,50.68,50.68,34388.20975665486,33.0132,33.0393,33.0002,33.0002,34388.2098
2005-09-13 11:00:00,50.68,50.71,50.65,50.71,108191.47720781446,33.0002,33.0198,32.9807,33.0198,108191.4772
2005-09-13 11:05:00,50.69,50.69,50.57,50.59,84770.93567919571,33.0067,33.0067,32.9286,32.9416,84770.9357
2005-09-13 11:10:00,50.59,50.64,50.58,50.64,58037.24437335771,32.9416,32.9742,32.9351,32.9742,58037.2444
2005-09-13 11:15:00,50.63,50.66,50.63,50.63,34730.94938878099,32.9677,32.9872,32.9677,32.9677,34730.9494
2005-09-13 11:20:00,50.63,50.63,50.57,50.63,55866.5600365589,32.9677,32.9677,32.9286,32.9677,55866.56
2005-09-13 11:25:00,50.63,50.66,50.62,50.63,36101.90791728551,32.9677,32.9872,32.9612,32.9677,36101.9079
2005-09-13 11:30:00,50.64,50.71,50.64,50.71,46155.60379298526,32.9742,33.0198,32.9742,33.0198,46155.6038
2005-09-13 11:35:00,50.7,50.7,50.67,50.69,34845.19593282303,33.0132,33.0132,32.9937,33.0067,34845.1959
2005-09-13 11:40:00,50.69,50.71,50.67,50.67,82942.99097452303,33.0067,33.0198,32.9937,32.9937,82942.991
2005-09-13 11:45:00,50.68,50.68,50.62,50.67,60093.68216611448,33.0002,33.0002,32.9612,32.9937,60093.6822
2005-09-13 11:50:00,50.67,50.7,50.66,50.67,50839.71209870902,32.9937,33.0132,32.9872,32.9937,50839.7121
2005-09-13 11:55:00,50.67,50.7,50.63,50.64,104649.83434251114,32.9937,33.0132,32.9677,32.9742,104649.8343
2005-09-13 12:00:00,50.65,50.69,50.63,50.68,55980.80658060094,32.9807,33.0067,32.9677,33.0002,55980.8066
2005-09-13 12:05:00,50.67,50.7,50.66,50.67,28447.38946646864,32.9937,33.0132,32.9872,32.9937,28447.3895
2005-09-13 12:10:00,50.67,50.7,50.64,50.69,26162.458585627784,32.9937,33.0132,32.9742,33.0067,26162.4586
2005-09-13 12:15:00,50.69,50.7,50.65,50.66,18279.44704672684,33.0067,33.0132,32.9807,32.9872,18279.447
2005-09-13 12:20:00,50.67,50.73,50.67,50.72,27304.92402604821,32.9937,33.0328,32.9937,33.0263,27304.924
2005-09-13 12:25:00,50.71,50.72,50.68,50.71,19307.66594310522,33.0198,33.0263,33.0002,33.0198,19307.6659
2005-09-13 12:30:00,50.71,50.72,50.7,50.72,27533.4171141323,33.0198,33.0263,33.0132,33.0263,27533.4171
2005-09-13 12:35:00,50.72,50.75,50.7,50.72,65920.25591225865,33.0263,33.0458,33.0132,33.0263,65920.2559
2005-09-13 12:40:00,50.73,50.74,50.71,50.72,30960.81343539358,33.0328,33.0393,33.0198,33.0263,30960.8134
2005-09-13 12:45:00,50.72,50.73,50.69,50.71,65577.51628013252,33.0263,33.0328,33.0067,33.0198,65577.5163
2005-09-13 12:50:00,50.71,50.76,50.71,50.75,62264.36650291329,33.0198,33.0523,33.0198,33.0458,62264.3665
2005-09-13 12:55:00,50.75,50.77,50.75,50.77,61921.62687078716,33.0458,33.0588,33.0458,33.0588,61921.6269
2005-09-13 13:00:00,50.78,50.82,50.78,50.78,39872.04387067291,33.0653,33.0914,33.0653,33.0653,39872.0439
2005-09-13 13:05:00,50.77,50.78,50.72,50.73,31189.306523477662,33.0588,33.0653,33.0263,33.0328,31189.3065
2005-09-13 13:10:00,50.72,50.74,50.72,50.73,10396.435507825889,33.0263,33.0393,33.0263,33.0328,10396.4355
2005-09-13 13:15:00,50.73,50.77,50.73,50.76,19421.912487147263,33.0328,33.0588,33.0328,33.0523,19421.9125
2005-09-13 13:20:00,50.77,50.77,50.71,50.71,29932.5945390152,33.0588,33.0588,33.0198,33.0198,29932.5945
2005-09-13 13:25:00,50.71,50.76,50.71,50.76,31532.04615560379,33.0198,33.0523,33.0198,33.0523,31532.0462
2005-09-13 13:30:00,50.76,50.76,50.72,50.75,29247.11527476294,33.0523,33.0523,33.0263,33.0458,29247.1153
2005-09-13 13:35:00,50.74,50.78,50.73,50.77,58151.49091739975,33.0393,33.0653,33.0328,33.0588,58151.4909
2005-09-13 13:40:00,50.77,50.78,50.76,50.77,54267.1084199703,33.0588,33.0653,33.0523,33.0588,54267.1084
2005-09-13 13:45:00,50.77,50.77,50.7,50.76,47983.54849765795,33.0588,33.0588,33.0132,33.0523,47983.5485
2005-09-13 13:50:00,50.76,50.77,50.76,50.77,14737.804181423511,33.0523,33.0588,33.0523,33.0588,14737.8042
2005-09-13 13:55:00,50.76,50.78,50.76,50.78,48326.28812978407,33.0523,33.0653,33.0523,33.0653,48326.2881
2005-09-13 14:00:00,50.78,50.8,50.74,50.8,55523.820404432765,33.0653,33.0784,33.0393,33.0784,55523.8204
2005-09-13 14:05:00,50.81,50.9,50.8,50.86,52210.67062721353,33.0849,33.1435,33.0784,33.1174,52210.6706
2005-09-13 14:10:00,50.87,50.92,50.87,50.9,52781.903347423744,33.1239,33.1565,33.1239,33.1435,52781.9033
2005-09-13 14:15:00,50.9,50.95,50.88,50.89,69461.89877756198,33.1435,33.176,33.1305,33.137,69461.8988
2005-09-13 14:20:00,50.9,50.96,50.9,50.92,54152.861875928254,33.1435,33.1825,33.1435,33.1565,54152.8619
2005-09-13 14:25:00,50.92,50.92,50.85,50.85,22735.062264366505,33.1565,33.1565,33.1109,33.1109,22735.0623
2005-09-13 14:30:00,50.86,50.9,50.86,50.88,35416.42865303325,33.1174,33.1435,33.1174,33.1305,35416.4287
2005-09-13 14:35:00,50.87,50.88,50.85,50.85,31532.04615560379,33.1239,33.1305,33.1109,33.1109,31532.0462
2005-09-13 14:40:00,50.85,50.87,50.84,50.86,22278.076088198333,33.1109,33.1239,33.1044,33.1174,22278.0761
2005-09-13 14:45:00,50.86,50.88,50.86,50.88,24106.02079287101,33.1174,33.1305,33.1174,33.1305,24106.0208
2005-09-13 14:50:00,50.88,50.88,50.85,50.85,33588.48394836056,33.1305,33.1305,33.1109,33.1109,33588.4839
2005-09-13 14:55:00,50.85,50.88,50.84,50.85,26733.691305838,33.1109,33.1305,33.1044,33.1109,26733.6913
2005-09-13 15:00:00,50.86,50.86,50.8,50.82,93910.65920255912,33.1174,33.1174,33.0784,33.0914,93910.6592
2005-09-13 15:05:00,50.82,50.84,50.77,50.82,44327.65908831258,33.0914,33.1044,33.0588,33.0914,44327.6591
2005-09-13 15:10:00,50.82,50.82,50.78,50.8,47526.56232148978,33.0914,33.0914,33.0653,33.0784,47526.5623
2005-09-13 15:15:00,50.79,50.81,50.77,50.78,33931.223580486694,33.0719,33.0849,33.0588,33.0653,33931.2236
2005-09-13 15:20:00,50.78,50.78,50.73,50.75,85227.92185536388,33.0653,33.0653,33.0328,33.0458,85227.9219
2005-09-13 15:25:00,50.76,50.78,50.7,50.74,66377.24208842682,33.0523,33.0653,33.0132,33.0393,66377.2421
2005-09-13 15:30:00,50.74,50.78,50.67,50.77,59522.44944590426,33.0393,33.0653,32.9937,33.0588,59522.4494
2005-09-13 15:35:00,50.78,50.78,50.68,50.68,50725.465554666975,33.0653,33.0653,33.0002,33.0002,50725.4656
2005-09-13 15:40:00,50.67,50.7,50.64,50.69,66377.24208842682,32.9937,33.0132,32.9742,33.0067,66377.2421
2005-09-13 15:45:00,50.69,50.7,50.64,50.65,96766.8228036102,33.0067,33.0132,32.9742,32.9807,96766.8228
2005-09-13 15:50:00,50.6,50.66,50.6,50.64,136067.6339540729,32.9481,32.9872,32.9481,32.9742,136067.634
2005-09-13 15:55:00,50.64,50.64,50.53,50.56,201188.16405803725,32.9742,32.9742,32.9026,32.9221,201188.1641
2005-09-14 09:30:00,50.46,50.58,50.46,50.57,200388.43824974296,32.857,32.9351,32.857,32.9286,200388.4382
2005-09-14 09:35:00,50.57,50.68,50.56,50.68,68547.92642522564,32.9286,33.0002,32.9221,33.0002,68547.9264
2005-09-14 09:40:00,50.67,50.71,50.55,50.57,43070.94710385011,32.9937,33.0198,32.9156,32.9286,43070.9471
2005-09-14 09:45:00,50.57,50.57,50.48,50.48,202444.87604249973,32.9286,32.9286,32.87,32.87,202444.876
2005-09-14 09:50:00,50.48,50.48,50.38,50.4,60550.668342282646,32.87,32.87,32.8049,32.8179,60550.6683
2005-09-14 09:55:00,50.38,50.43,50.36,50.4,207585.97052439165,32.8049,32.8374,32.7919,32.8179,207585.9705
2005-09-14 10:00:00,50.4,50.41,50.3,50.3,132411.74454472752,32.8179,32.8244,32.7528,32.7528,132411.7445
2005-09-14 10:05:00,50.3,50.31,50.25,50.3,134353.93579344224,32.7528,32.7593,32.7202,32.7528,134353.9358
2005-09-14 10:10:00,50.3,50.39,50.26,50.39,104192.84816634296,32.7528,32.8114,32.7267,32.8114,104192.8482
2005-09-14 10:15:00,50.39,50.41,50.29,50.35,58494.23054952588,32.8114,32.8244,32.7463,32.7853,58494.2305
2005-09-14 10:20:00,50.36,50.39,50.33,50.33,112875.58551353822,32.7919,32.8114,32.7723,32.7723,112875.5855
2005-09-14 10:25:00,50.36,50.43,50.35,50.36,70375.87112989833,32.7919,32.8374,32.7853,32.7919,70375.8711
2005-09-14 10:30:00,50.36,50.48,50.35,50.45,81343.53935793442,32.7919,32.87,32.7853,32.8505,81343.5394
2005-09-14 10:35:00,50.44,50.46,50.43,50.43,41243.00239917743,32.844,32.857,32.8374,32.8374,41243.0024
2005-09-14 10:40:00,50.43,50.48,50.43,50.47,44099.16600022849,32.8374,32.87,32.8374,32.8635,44099.166
2005-09-14 10:45:00,50.46,50.48,50.4,50.42,42613.96092768194,32.857,32.87,32.8179,32.8309,42613.9609
2005-09-14 10:50:00,50.42,50.49,50.42,50.49,69004.91260139381,32.8309,32.8765,32.8309,32.8765,69004.9126
2005-09-14 10:55:00,50.49,50.49,50.43,50.43,26390.951673711872,32.8765,32.8765,32.8374,32.8374,26390.9517
2005-09-14 11:00:00,50.45,50.46,50.42,50.42,79515.59465326174,32.8505,32.857,32.8309,32.8309,79515.5947
2005-09-14 11:05:00,50.42,50.45,50.41,50.42,77459.15686050497,32.8309,32.8505,32.8244,32.8309,77459.1569
2005-09-14 11:10:00,50.42,50.45,50.42,50.43,24106.02079287101,32.8309,32.8505,32.8309,32.8374,24106.0208
2005-09-14 11:15:00,50.43,50.45,50.41,50.43,69576.14532160402,32.8374,32.8505,32.8244,32.8374,69576.1453
2005-09-14 11:20:00,50.43,50.43,50.33,50.36,91282.98868959214,32.8374,32.8374,32.7723,32.7919,91282.9887
2005-09-14 11:25:00,50.36,50.37,50.36,50.37,32560.265051982176,32.7919,32.7984,32.7919,32.7984,32560.2651
2005-09-14 11:30:00,50.36,50.36,50.3,50.32,61578.88723866103,32.7919,32.7919,32.7528,32.7658,61578.8872
2005-09-14 11:35:00,50.32,50.35,50.29,50.32,151148.17776762252,32.7658,32.7853,32.7463,32.7658,151148.1778
2005-09-14 11:40:00,50.3,50.36,50.29,50.29,60207.92871015652,32.7528,32.7919,32.7463,32.7463,60207.9287
2005-09-14 11:45:00,50.31,50.31,50.24,50.24,56095.05312464298,32.7593,32.7593,32.7137,32.7137,56095.0531
2005-09-14 11:50:00,50.24,50.27,50.24,50.27,44898.89180852279,32.7137,32.7333,32.7137,32.7333,44898.8918
2005-09-14 11:55:00,50.26,50.28,50.24,50.27,72775.04855478121,32.7267,32.7398,32.7137,32.7333,72775.0486
2005-09-14 12:00:00,50.27,50.27,50.25,50.27,31532.04615560379,32.7333,32.7333,32.7202,32.7333,31532.0462
2005-09-14 12:05:00,50.26,50.26,50.23,50.23,65120.53010396435,32.7267,32.7267,32.7072,32.7072,65120.5301
2005-09-14 12:10:00,50.22,50.24,50.2,50.22,65463.269736090486,32.7007,32.7137,32.6877,32.7007,65463.2697
2005-09-14 12:15:00,50.23,50.24,50.22,50.22,75973.95178795842,32.7072,32.7137,32.7007,32.7007,75973.9518
2005-09-14 12:20:00,50.22,50.27,50.22,50.27,44670.39872043871,32.7007,32.7333,32.7007,32.7333,44670.3987
2005-09-14 12:25:00,50.27,50.27,50.22,50.23,25819.71895350166,32.7333,32.7333,32.7007,32.7072,25819.719
2005-09-14 12:30:00,50.23,50.23,50.2,50.2,33245.744316234435,32.7072,32.7072,32.6877,32.6877,33245.7443
2005-09-14 12:35:00,50.2,50.23,50.2,50.23,22849.308808408547,32.6877,32.7072,32.6877,32.7072,22849.3088
2005-09-14 12:40:00,50.23,50.23,50.22,50.23,89912.03016108763,32.7072,32.7072,32.7007,32.7072,89912.0302
2005-09-14 12:45:00,50.23,50.26,50.22,50.25,66948.47480863704,32.7072,32.7267,32.7007,32.7202,66948.4748
2005-09-14 12:50:00,50.25,50.28,50.25,50.28,24563.006969039187,32.7202,32.7398,32.7202,32.7398,24563.007
2005-09-14 12:55:00,50.28,50.3,50.26,50.29,43070.94710385011,32.7398,32.7528,32.7267,32.7463,43070.9471
2005-09-14 13:00:00,50.26,50.29,50.26,50.27,32446.01850794013,32.7267,32.7463,32.7267,32.7333,32446.0185
2005-09-14 13:05:00,50.3,50.32,50.27,50.28,28904.37564263681,32.7528,32.7658,32.7333,32.7398,28904.3756
2005-09-14 13:10:00,50.27,50.29,50.24,50.25,52896.149891465786,32.7333,32.7463,32.7137,32.7202,52896.1499
2005-09-14 13:15:00,50.25,50.29,50.25,50.28,24220.267336913057,32.7202,32.7463,32.7202,32.7398,24220.2673
2005-09-14 13:20:00,50.29,50.29,50.26,50.26,23077.80189649263,32.7463,32.7463,32.7267,32.7267,23077.8019
2005-09-14 13:25:00,50.26,50.28,50.22,50.22,45927.11070490118,32.7267,32.7398,32.7007,32.7007,45927.1107
2005-09-14 13:30:00,50.22,50.24,50.22,50.24,55980.80658060094,32.7007,32.7137,32.7007,32.7137,55980.8066
2005-09-14 13:35:00,50.24,50.24,50.21,50.22,38615.33188621044,32.7137,32.7137,32.6942,32.7007,38615.3319
2005-09-14 13:40:00,50.22,50.23,50.2,50.22,33017.25122815035,32.7007,32.7072,32.6877,32.7007,33017.2512
2005-09-14 13:45:00,50.22,50.22,50.15,50.16,30161.08762709928,32.7007,32.7007,32.6551,32.6616,30161.0876
2005-09-14 13:50:00,50.17,50.22,50.15,50.21,54038.61533188621,32.6681,32.7007,32.6551,32.6942,54038.6153
2005-09-14 13:55:00,50.21,50.22,50.17,50.18,37701.3595338741,32.6942,32.7007,32.6681,32.6747,37701.3595
2005-09-14 14:00:00,50.18,50.2,50.15,50.15,39186.56460642066,32.6747,32.6877,32.6551,32.6551,39186.5646
2005-09-14 14:05:00,50.16,50.16,50.12,50.16,57009.025476979325,32.6616,32.6616,32.6356,32.6616,57009.0255
2005-09-14 14:10:00,50.11,50.46,50.1,50.11,96881.06934765224,32.6291,32.857,32.6226,32.6291,96881.0693
2005-09-14 14:15:00,50.11,50.12,49.98,50.01,131155.03256026504,32.6291,32.6356,32.5444,32.564,131155.0326
2005-09-14 14:20:00,50.01,50.09,50.01,50.04,120187.36433222896,32.564,32.616,32.564,32.5835,120187.3643
2005-09-14 14:25:00,50.04,50.09,50.01,50.07,71861.07620244488,32.5835,32.616,32.564,32.603,71861.0762
2005-09-14 14:30:00,50.07,50.13,50.06,50.07,74260.25362732778,32.603,32.6421,32.5965,32.603,74260.2536
2005-09-14 14:35:00,50.07,50.08,50.03,50.05,49468.7535702045,32.603,32.6095,32.577,32.59,49468.7536
2005-09-14 14:40:00,50.06,50.07,49.99,50.01,46384.09688106935,32.5965,32.603,32.5509,32.564,46384.0969
2005-09-14 14:45:00,50.01,50.01,49.99,50.0,35530.67519707529,32.564,32.564,32.5509,32.5574,35530.6752
2005-09-14 14:50:00,49.99,50.0,49.96,49.97,75288.47252370616,32.5509,32.5574,32.5314,32.5379,75288.4725
2005-09-14 14:55:00,49.97,49.99,49.95,49.97,54952.58768422256,32.5379,32.5509,32.5249,32.5379,54952.5877
2005-09-14 15:00:00,49.97,49.97,49.86,49.87,139952.01645150234,32.5379,32.5379,32.4663,32.4728,139952.0165
2005-09-14 15:05:00,49.87,49.9,49.85,49.87,119958.87124414487,32.4728,32.4923,32.4598,32.4728,119958.8712
2005-09-14 15:10:00,49.89,49.9,49.83,49.87,98709.01405232491,32.4858,32.4923,32.4467,32.4728,98709.0141
2005-09-14 15:15:00,49.85,49.87,49.81,49.82,73460.52781903348,32.4598,32.4728,32.4337,32.4402,73460.5278
2005-09-14 15:20:00,49.82,49.85,49.81,49.81,62150.11995887125,32.4402,32.4598,32.4337,32.4337,62150.12
2005-09-14 15:25:00,49.82,49.87,49.8,49.8,78487.37575688335,32.4402,32.4728,32.4272,32.4272,78487.3758
2005-09-14 15:30:00,49.8,49.87,49.78,49.87,148749.00034273963,32.4272,32.4728,32.4142,32.4728,148749.0003
2005-09-14 15:35:00,49.87,49.87,49.8,49.8,77344.91031646293,32.4728,32.4728,32.4272,32.4272,77344.9103
2005-09-14 15:40:00,49.8,49.86,49.78,49.82,174682.96584028334,32.4272,32.4663,32.4142,32.4402,174682.9658
2005-09-14 15:45:00,49.8,49.9,49.76,49.9,216954.1871358392,32.4272,32.4923,32.4012,32.4923,216954.1871
2005-09-14 15:50:00,49.9,49.9,49.82,49.83,279332.80018279445,32.4923,32.4923,32.4402,32.4467,279332.8002
2005-09-14 15:55:00,49.83,49.91,49.81,49.89,320575.8025819719,32.4467,32.4988,32.4337,32.4858,320575.8026
2005-09-15 09:30:00,50.11,50.16,50.07,50.15,180166.7999543014,32.6291,32.6616,32.603,32.6551,180166.8
2005-09-15 09:35:00,50.14,50.26,50.14,50.24,252941.8485090826,32.6486,32.7267,32.6486,32.7137,252941.8485
2005-09-15 09:40:00,50.24,50.36,50.24,50.35,257854.44990289045,32.7137,32.7919,32.7137,32.7853,257854.4499
2005-09-15 09:45:00,50.35,50.35,50.15,50.24,96081.34353935794,32.7853,32.7853,32.6551,32.7137,96081.3435
2005-09-15 09:50:00,50.24,50.24,50.14,50.15,118816.40580372444,32.7137,32.7137,32.6486,32.6551,118816.4058
2005-09-15 09:55:00,50.14,50.14,50.06,50.14,109562.43573631898,32.6486,32.6486,32.5965,32.6486,109562.4357
2005-09-15 10:00:00,50.14,50.14,50.07,50.1,52667.6568033817,32.6486,32.6486,32.603,32.6226,52667.6568
2005-09-15 10:05:00,50.1,50.12,50.08,50.08,93796.41265851707,32.6226,32.6356,32.6095,32.6095,93796.4127
2005-09-15 10:10:00,50.08,50.08,50.03,50.04,70261.62458585628,32.6095,32.6095,32.577,32.5835,70261.6246
2005-09-15 10:15:00,50.02,50.02,49.93,49.94,68090.94024905747,32.5705,32.5705,32.5119,32.5184,68090.9402
2005-09-15 10:20:00,49.94,50.01,49.94,50.01,90254.76979321377,32.5184,32.564,32.5184,32.564,90254.7698
2005-09-15 10:25:00,50.0,50.01,49.97,49.98,33702.7304924026,32.5574,32.564,32.5379,32.5444,33702.7305
2005-09-15 10:30:00,49.98,50.09,49.98,50.09,54038.61533188621,32.5444,32.616,32.5444,32.616,54038.6153
2005-09-15 10:35:00,50.09,50.15,50.07,50.07,51639.43790700332,32.616,32.6551,32.603,32.603,51639.4379
2005-09-15 10:40:00,50.07,50.09,50.0,50.01,39872.04387067291,32.603,32.616,32.5574,32.564,39872.0439
2005-09-15 10:45:00,50.01,50.03,49.95,49.96,25248.48623329144,32.564,32.577,32.5249,32.5314,25248.4862
2005-09-15 10:50:00,49.98,50.08,49.96,50.07,121901.0624928596,32.5444,32.6095,32.5314,32.603,121901.0625
2005-09-15 10:55:00,50.07,50.14,50.07,50.12,111161.88735290758,32.603,32.6486,32.603,32.6356,111161.8874
2005-09-15 11:00:00,50.14,50.14,50.1,50.11,101679.42419741803,32.6486,32.6486,32.6226,32.6291,101679.4242
2005-09-15 11:05:00,50.11,50.12,50.1,50.11,68433.67988118359,32.6291,32.6356,32.6226,32.6291,68433.6799
2005-09-15 11:10:00,50.11,50.14,50.08,50.08,31075.059979435624,32.6291,32.6486,32.6095,32.6095,31075.06
2005-09-15 11:15:00,50.09,50.15,50.08,50.15,83628.47023877528,32.616,32.6551,32.6095,32.6551,83628.4702
2005-09-15 11:20:00,50.15,50.19,50.14,50.19,49240.260482120415,32.6551,32.6812,32.6486,32.6812,49240.2605
2005-09-15 11:25:00,50.19,50.2,50.17,50.2,46955.32960127956,32.6812,32.6877,32.6681,32.6877,46955.3296
2005-09-15 11:30:00,50.21,50.21,50.18,50.21,28447.38946646864,32.6942,32.6942,32.6747,32.6942,28447.3895
2005-09-15 11:35:00,50.2,50.21,50.18,50.19,19536.159031189305,32.6877,32.6942,32.6747,32.6812,19536.159
2005-09-15 11:40:00,50.2,50.24,50.19,50.21,67748.20061693134,32.6877,32.7137,32.6812,32.6942,67748.2006
2005-09-15 11:45:00,50.22,50.22,50.2,50.21,50039.98629041472,32.7007,32.7007,32.6877,32.6942,50039.9863
2005-09-15 11:50:00,50.21,50.21,50.15,50.17,42842.45401576602,32.6942,32.6942,32.6551,32.6681,42842.454
2005-09-15 11:55:00,50.16,50.17,50.14,50.14,28904.37564263681,32.6616,32.6681,32.6486,32.6486,28904.3756
2005-09-15 12:00:00,50.14,50.15,50.07,50.14,63064.09231120758,32.6486,32.6551,32.603,32.6486,63064.0923
2005-09-15 12:05:00,50.14,50.14,50.01,50.06,44441.90563235463,32.6486,32.6486,32.564,32.5965,44441.9056
2005-09-15 12:10:00,50.06,50.09,50.0,50.08,31189.306523477662,32.5965,32.616,32.5574,32.6095,31189.3065
2005-09-15 12:15:00,50.09,50.09,50.04,50.04,45470.12452873301,32.616,32.616,32.5835,32.5835,45470.1245
2005-09-15 12:20:00,50.04,50.05,50.02,50.03,25134.2396892494,32.5835,32.59,32.5705,32.577,25134.2397
2005-09-15 12:25:00,50.03,50.07,50.02,50.07,69690.39186564606,32.577,32.603,32.5705,32.603,69690.3919
2005-09-15 12:30:00,50.08,50.15,50.08,50.15,124300.2399177425,32.6095,32.6551,32.6095,32.6551,124300.2399
2005-09-15 12:35:00,50.15,50.15,50.1,50.12,33588.48394836056,32.6551,32.6551,32.6226,32.6356,33588.4839
2005-09-15 12:40:00,50.11,50.12,50.1,50.12,124757.22609391066,32.6291,32.6356,32.6226,32.6356,124757.2261
2005-09-15 12:45:00,50.12,50.14,50.12,50.14,46955.32960127956,32.6356,32.6486,32.6356,32.6486,46955.3296
2005-09-15 12:50:00,50.14,50.14,50.09,50.09,24905.74660116532,32.6486,32.6486,32.616,32.616,24905.7466
2005-09-15 12:55:00,50.1,50.11,50.09,50.1,19993.14520735748,32.6226,32.6291,32.616,32.6226,19993.1452
2005-09-15 13:00:00,50.11,50.14,50.11,50.12,27533.4171141323,32.6291,32.6486,32.6291,32.6356,27533.4171
2005-09-15 13:05:00,50.12,50.15,50.12,50.15,51068.2051867931,32.6356,32.6551,32.6356,32.6551,51068.2052
2005-09-15 13:10:00,50.15,50.17,50.14,50.14,63064.09231120758,32.6551,32.6681,32.6486,32.6486,63064.0923
2005-09-15 13:15:00,50.14,50.15,50.13,50.13,21021.36410373586,32.6486,32.6551,32.6421,32.6421,21021.3641
2005-09-15 13:20:00,50.13,50.14,50.07,50.07,60322.17525419856,32.6421,32.6486,32.603,32.603,60322.1753
2005-09-15 13:25:00,50.08,50.08,50.0,50.02,57351.76510910545,32.6095,32.6095,32.5574,32.5705,57351.7651
2005-09-15 13:30:00,50.03,50.08,50.02,50.08,61921.62687078716,32.577,32.6095,32.5705,32.6095,61921.6269
2005-09-15 13:35:00,50.08,50.09,50.06,50.07,48097.79504169999,32.6095,32.616,32.5965,32.603,48097.795
2005-09-15 13:40:00,50.05,50.11,50.05,50.11,306751.97075288475,32.59,32.6291,32.59,32.6291,306751.9708
2005-09-15 13:45:00,50.11,50.12,50.11,50.12,19193.41939906318,32.6291,32.6356,32.6291,32.6356,19193.4194
2005-09-15 13:50:00,50.12,50.24,50.12,50.23,45355.87798469097,32.6356,32.7137,32.6356,32.7072,45355.878
2005-09-15 13:55:00,50.2,50.24,50.16,50.22,170798.58334285388,32.6877,32.7137,32.6616,32.7007,170798.5833
2005-09-15 14:00:00,50.23,50.29,50.23,50.29,265051.98217753915,32.7072,32.7463,32.7072,32.7463,265051.9822
2005-09-15 14:05:00,50.29,50.35,50.29,50.3,99051.75368445105,32.7463,32.7853,32.7463,32.7528,99051.7537
2005-09-15 14:10:00,50.3,50.3,50.27,50.29,141094.48189192277,32.7528,32.7528,32.7333,32.7463,141094.4819
2005-09-15 14:15:00,50.29,50.34,50.29,50.32,101450.93110933396,32.7463,32.7788,32.7463,32.7658,101450.9311
2005-09-15 14:20:00,50.32,50.34,50.32,50.32,47755.05540957386,32.7658,32.7788,32.7658,32.7658,47755.0554
2005-09-15 14:25:00,50.32,50.33,50.29,50.33,36901.6337255798,32.7658,32.7723,32.7463,32.7723,36901.6337
2005-09-15 14:30:00,50.33,50.37,50.31,50.37,69004.91260139381,32.7723,32.7984,32.7593,32.7984,69004.9126
2005-09-15 14:35:00,50.37,50.37,50.34,50.34,36330.40100536959,32.7984,32.7984,32.7788,32.7788,36330.401
2005-09-15 14:40:00,50.34,50.34,50.29,50.32,48783.27430595225,32.7788,32.7788,32.7463,32.7658,48783.2743
2005-09-15 14:45:00,50.32,50.36,50.31,50.34,42271.22129555581,32.7658,32.7919,32.7593,32.7788,42271.2213
2005-09-15 14:50:00,50.35,50.37,50.34,50.36,62607.106135039416,32.7853,32.7984,32.7788,32.7919,62607.1061
2005-09-15 14:55:00,50.36,50.38,50.35,50.35,40557.52313492517,32.7919,32.8049,32.7853,32.7853,40557.5231
2005-09-15 15:00:00,50.35,50.35,50.32,50.33,33702.7304924026,32.7853,32.7853,32.7658,32.7723,33702.7305
2005-09-15 15:05:00,50.33,50.33,50.27,50.29,34388.20975665486,32.7723,32.7723,32.7333,32.7463,34388.2098
2005-09-15 15:10:00,50.28,50.3,50.25,50.29,121329.82977264938,32.7398,32.7528,32.7202,32.7463,121329.8298
2005-09-15 15:15:00,50.29,50.29,50.26,50.26,31417.79961156175,32.7463,32.7463,32.7267,32.7267,31417.7996
2005-09-15 15:20:00,50.25,50.26,50.23,50.25,28447.38946646864,32.7202,32.7267,32.7072,32.7202,28447.3895
2005-09-15 15:25:00,50.24,50.29,50.21,50.24,128413.11550325603,32.7137,32.7463,32.6942,32.7137,128413.1155
2005-09-15 15:30:00,50.24,50.25,50.15,50.18,46155.60379298526,32.7137,32.7202,32.6551,32.6747,46155.6038
2005-09-15 15:35:00,50.18,50.25,50.18,50.25,86141.89420770021,32.6747,32.7202,32.6747,32.7202,86141.8942
2005-09-15 15:40:00,50.25,50.33,50.25,50.31,200616.93133782703,32.7202,32.7723,32.7202,32.7593,200616.9313
2005-09-15 15:45:00,50.31,50.37,50.31,50.37,133782.70307323203,32.7593,32.7984,32.7593,32.7984,133782.7031
2005-09-15 15:50:00,50.37,50.38,50.33,50.34,85799.1545755741,32.7984,32.8049,32.7723,32.7788,85799.1546
2005-09-15 15:55:00,50.34,50.43,50.32,50.38,198446.2470010282,32.7788,32.8374,32.7658,32.8049,198446.247
2005-09-16 09:30:00,50.57,50.69,50.57,50.69,1904489.8891808523,32.9286,33.0067,32.9286,33.0067,1904489.8892
2005-09-16 09:35:00,50.69,50.75,50.64,50.68,143036.6731406375,33.0067,33.0458,32.9742,33.0002,143036.6731
2005-09-16 09:40:00,50.68,50.68,50.59,50.61,119501.88506797668,33.0002,33.0002,32.9416,32.9546,119501.8851
2005-09-16 09:45:00,50.59,50.61,50.52,50.53,150919.68467953845,32.9416,32.9546,32.896,32.9026,150919.6847
2005-09-16 09:50:00,50.54,50.71,50.52,50.66,160516.39437907003,32.9091,33.0198,32.896,32.9872,160516.3944
2005-09-16 09:55:00,50.67,50.67,50.59,50.59,83057.23751856506,32.9937,32.9937,32.9416,32.9416,83057.2375
2005-09-16 10:00:00,50.59,50.73,50.56,50.73,115046.26985033703,32.9416,33.0328,32.9221,33.0328,115046.2699
2005-09-16 10:05:00,50.73,50.89,50.72,50.88,195247.34376785104,33.0328,33.137,33.0263,33.1305,195247.3438
2005-09-16 10:10:00,50.88,51.14,50.88,51.07,208728.4359648121,33.1305,33.2998,33.1305,33.2542,208728.436
2005-09-16 10:15:00,51.06,51.13,50.94,51.11,169427.62481434937,33.2477,33.2932,33.1695,33.2802,169427.6248
2005-09-16 10:20:00,51.13,51.13,50.98,50.99,105563.80669484747,33.2932,33.2932,33.1956,33.2021,105563.8067
2005-09-16 10:25:00,50.99,51.03,50.98,51.01,106934.765223352,33.2021,33.2281,33.1956,33.2151,106934.7652
2005-09-16 10:30:00,51.01,51.02,50.99,51.0,71861.07620244488,33.2151,33.2216,33.2021,33.2086,71861.0762
2005-09-16 10:35:00,51.0,51.03,51.0,51.03,140980.23534788072,33.2086,33.2281,33.2086,33.2281,140980.2353
2005-09-16 10:40:00,51.03,51.03,50.93,51.0,148977.49343082373,33.2281,33.2281,33.163,33.2086,148977.4934
2005-09-16 10:45:00,50.99,51.13,50.99,51.11,152976.12247229522,33.2021,33.2932,33.2021,33.2802,152976.1225
2005-09-16 10:50:00,51.12,51.13,51.09,51.09,123500.5141094482,33.2867,33.2932,33.2672,33.2672,123500.5141
2005-09-16 10:55:00,51.09,51.1,50.99,50.99,128641.60859134012,33.2672,33.2737,33.2021,33.2021,128641.6086
2005-09-16 11:00:00,51.0,51.01,50.97,50.98,228950.07426025363,33.2086,33.2151,33.1891,33.1956,228950.0743
2005-09-16 11:05:00,50.97,51.05,50.97,51.0,111390.38044099166,33.1891,33.2412,33.1891,33.2086,111390.3804
2005-09-16 11:10:00,51.0,51.0,50.95,50.99,85799.1545755741,33.2086,33.2086,33.176,33.2021,85799.1546
2005-09-16 11:15:00,51.0,51.03,50.97,51.01,130241.0602079287,33.2086,33.2281,33.1891,33.2151,130241.0602
2005-09-16 11:20:00,50.99,51.0,50.96,51.0,64435.0508397121,33.2021,33.2086,33.1825,33.2086,64435.0508
2005-09-16 11:25:00,51.0,51.1,51.0,51.07,117673.940363304,33.2086,33.2737,33.2086,33.2542,117673.9404
2005-09-16 11:30:00,51.06,51.07,51.03,51.04,86598.8803838684,33.2477,33.2542,33.2281,33.2346,86598.8804
2005-09-16 11:35:00,51.05,51.07,51.03,51.07,54952.58768422256,33.2412,33.2542,33.2281,33.2542,54952.5877
2005-09-16 11:40:00,51.07,51.21,51.07,51.17,156632.0118816406,33.2542,33.3453,33.2542,33.3193,156632.0119
2005-09-16 11:45:00,51.18,51.19,51.15,51.17,45927.11070490118,33.3258,33.3323,33.3063,33.3193,45927.1107
2005-09-16 11:50:00,51.16,51.21,51.16,51.19,143722.15240488976,33.3128,33.3453,33.3128,33.3323,143722.1524
2005-09-16 11:55:00,51.2,51.25,51.17,51.18,122929.28138923798,33.3388,33.3714,33.3193,33.3258,122929.2814
2005-09-16 12:00:00,51.18,51.2,51.17,51.19,72203.81583457101,33.3258,33.3388,33.3193,33.3323,72203.8158
2005-09-16 12:05:00,51.2,51.2,51.13,51.14,118702.1592596824,33.3388,33.3388,33.2932,33.2998,118702.1593
2005-09-16 12:10:00,51.14,51.15,51.04,51.08,162572.8321718268,33.2998,33.3063,33.2346,33.2607,162572.8322
2005-09-16 12:15:00,51.09,51.16,51.09,51.14,75516.96561179025,33.2672,33.3128,33.2672,33.2998,75516.9656
2005-09-16 12:20:00,51.13,51.18,51.12,51.17,96538.32971552612,33.2932,33.3258,33.2867,33.3193,96538.3297
2005-09-16 12:25:00,51.16,51.26,51.15,51.25,84313.94950302753,33.3128,33.3779,33.3063,33.3714,84313.9495
2005-09-16 12:30:00,51.25,51.28,51.24,51.27,50154.23283445676,33.3714,33.3909,33.3649,33.3844,50154.2328
2005-09-16 12:35:00,51.26,51.34,51.26,51.34,64320.80429567006,33.3779,33.43,33.3779,33.43,64320.8043
2005-09-16 12:40:00,51.33,51.51,51.33,51.42,136067.6339540729,33.4235,33.5407,33.4235,33.4821,136067.634
2005-09-16 12:45:00,51.42,51.42,51.39,51.4,65463.269736090486,33.4821,33.4821,33.4625,33.4691,65463.2697
2005-09-16 12:50:00,51.4,51.41,51.35,51.35,41814.23511938764,33.4691,33.4756,33.4365,33.4365,41814.2351
2005-09-16 12:55:00,51.35,51.37,51.34,51.37,81800.52553410259,33.4365,33.4495,33.43,33.4495,81800.5255
2005-09-16 13:00:00,51.35,51.36,51.34,51.35,42271.22129555581,33.4365,33.443,33.43,33.4365,42271.2213
2005-09-16 13:05:00,51.35,51.37,51.34,51.37,62264.36650291329,33.4365,33.4495,33.43,33.4495,62264.3665
2005-09-16 13:10:00,51.37,51.39,51.36,51.38,81457.78590197647,33.4495,33.4625,33.443,33.456,81457.7859
2005-09-16 13:15:00,51.38,51.4,51.36,51.38,116302.9818347995,33.456,33.4691,33.443,33.456,116302.9818
2005-09-16 13:20:00,51.38,51.38,51.36,51.38,59979.43562207244,33.456,33.456,33.443,33.456,59979.4356
2005-09-16 13:25:00,51.38,51.38,51.37,51.38,94024.90574660116,33.456,33.456,33.4495,33.456,94024.9057
2005-09-16 13:30:00,51.37,51.42,51.36,51.42,72089.56929052896,33.4495,33.4821,33.443,33.4821,72089.5693
2005-09-16 13:35:00,51.42,51.45,51.41,51.43,64663.543927796185,33.4821,33.5016,33.4756,33.4886,64663.5439
2005-09-16 13:40:00,51.43,51.58,51.43,51.54,177996.11561750257,33.4886,33.5863,33.4886,33.5602,177996.1156
2005-09-16 13:45:00,51.54,51.65,51.53,51.63,185879.1271564036,33.5602,33.6318,33.5537,33.6188,185879.1272
2005-09-16 13:50:00,51.64,51.67,51.6,51.6,208842.6825088541,33.6253,33.6449,33.5993,33.5993,208842.6825
2005-09-16 13:55:00,51.6,51.6,51.56,51.56,47640.80886553182,33.5993,33.5993,33.5732,33.5732,47640.8089
2005-09-16 14:00:00,51.57,51.61,51.48,51.49,195932.82303210328,33.5797,33.6058,33.5211,33.5277,195932.823
2005-09-16 14:05:00,51.49,51.53,51.46,51.51,161087.62709928025,33.5277,33.5537,33.5081,33.5407,161087.6271
2005-09-16 14:10:00,51.51,51.52,51.46,51.5,94938.87809893752,33.5407,33.5472,33.5081,33.5342,94938.8781
2005-09-16 14:15:00,51.5,51.51,51.44,51.46,90940.24905746602,33.5342,33.5407,33.4951,33.5081,90940.2491
2005-09-16 14:20:00,51.46,51.54,51.46,51.51,76316.69142008455,33.5081,33.5602,33.5081,33.5407,76316.6914
2005-09-16 14:25:00,51.51,51.54,51.45,51.46,79172.8550211356,33.5407,33.5602,33.5016,33.5081,79172.855
2005-09-16 14:30:00,51.46,51.47,51.43,51.46,105563.80669484747,33.5081,33.5146,33.4886,33.5081,105563.8067
2005-09-16 14:35:00,51.45,51.47,51.44,51.45,124642.9795498686,33.5016,33.5146,33.4951,33.5016,124642.9795
2005-09-16 14:40:00,51.46,51.46,51.38,51.38,83514.22369473324,33.5081,33.5081,33.456,33.456,83514.2237
2005-09-16 14:45:00,51.39,51.44,51.36,51.43,104078.60162230092,33.4625,33.4951,33.443,33.4886,104078.6016
2005-09-16 14:50:00,51.44,51.47,51.41,51.41,64777.79047183823,33.4951,33.5146,33.4756,33.4756,64777.7905
2005-09-16 14:55:00,51.42,51.49,51.4,51.44,181994.7446589741,33.4821,33.5277,33.4691,33.4951,181994.7447
2005-09-16 15:00:00,51.44,51.49,51.37,51.4,135039.4150576945,33.4951,33.5277,33.4495,33.4691,135039.4151
2005-09-16 15:05:00,51.39,51.45,51.37,51.42,172626.52804752658,33.4625,33.5016,33.4495,33.4821,172626.528
2005-09-16 15:10:00,51.42,51.51,51.42,51.47,176853.65017708213,33.4821,33.5407,33.4821,33.5146,176853.6502
2005-09-16 15:15:00,51.48,51.51,51.44,51.47,135724.89432194678,33.5211,33.5407,33.4951,33.5146,135724.8943
2005-09-16 15:20:00,51.46,51.49,51.43,51.45,115845.99565863132,33.5081,33.5277,33.4886,33.5016,115845.9957
2005-09-16 15:25:00,51.44,51.49,51.44,51.48,138352.56483491373,33.4951,33.5277,33.4951,33.5211,138352.5648
2005-09-16 15:30:00,51.47,51.56,51.47,51.5,209870.9014052325,33.5146,33.5732,33.5146,33.5342,209870.9014
2005-09-16 15:35:00,51.56,51.67,51.5,51.63,382725.9225408432,33.5732,33.6449,33.5342,33.6188,382725.9225
2005-09-16 15:40:00,51.63,51.73,51.63,51.72,397692.21981035074,33.6188,33.6839,33.6188,33.6774,397692.2198
2005-09-16 15:45:00,51.73,51.89,51.73,51.86,613732.4345938535,33.6839,33.7881,33.6839,33.7686,613732.4346
2005-09-16 15:50:00,51.86,52.0,51.86,51.99,690391.8656460642,33.7686,33.8597,33.7686,33.8532,690391.8656
2005-09-16 15:55:00,51.98,52.08,51.98,52.07,1213526.7908145778,33.8467,33.9118,33.8467,33.9053,1213526.7908
2005-09-19 09:30:00,51.86,51.91,51.78,51.78,337598.5376442363,33.7686,33.8011,33.7165,33.7165,337598.5376
2005-09-19 09:35:00,51.79,51.8,51.71,51.72,109333.9426482349,33.723,33.7295,33.6709,33.6774,109333.9426
2005-09-19 09:40:00,51.72,51.75,51.64,51.75,181537.7584828059,33.6774,33.697,33.6253,33.697,181537.7585
2005-09-19 09:45:00,51.76,51.77,51.72,51.75,125785.44499028903,33.7035,33.71,33.6774,33.697,125785.445
2005-09-19 09:50:00,51.75,51.76,51.67,51.71,139837.76990746032,33.697,33.7035,33.6449,33.6709,139837.7699
2005-09-19 09:55:00,51.71,51.75,51.7,51.75,249057.4660116532,33.6709,33.697,33.6644,33.697,249057.466
2005-09-19 10:00:00,51.75,51.75,51.69,51.7,146692.56254998286,33.697,33.697,33.6579,33.6644,146692.5625
2005-09-19 10:05:00,51.7,51.74,51.64,51.64,97909.2882440306,33.6644,33.6904,33.6253,33.6253,97909.2882
2005-09-19 10:10:00,51.65,51.73,51.64,51.72,69461.89877756198,33.6318,33.6839,33.6253,33.6774,69461.8988
2005-09-19 10:15:00,51.71,51.72,51.64,51.68,228721.5811721696,33.6709,33.6774,33.6253,33.6514,228721.5812
2005-09-19 10:20:00,51.68,51.71,51.64,51.66,151833.65703187478,33.6514,33.6709,33.6253,33.6384,151833.657
2005-09-19 10:25:00,51.66,51.67,51.63,51.64,170570.0902547698,33.6384,33.6449,33.6188,33.6253,170570.0903
2005-09-19 10:30:00,51.63,51.63,51.6,51.63,108077.23066377244,33.6188,33.6188,33.5993,33.6188,108077.2307
2005-09-19 10:35:00,51.63,51.65,51.6,51.65,133097.2238089798,33.6188,33.6318,33.5993,33.6318,133097.2238
2005-09-19 10:40:00,51.65,51.69,51.56,51.58,71632.5831143608,33.6318,33.6579,33.5732,33.5863,71632.5831
2005-09-19 10:45:00,51.58,51.59,51.43,51.44,179709.81377813322,33.5863,33.5928,33.4886,33.4951,179709.8138
2005-09-19 10:50:00,51.44,51.47,51.43,51.46,99851.47949274536,33.4951,33.5146,33.4886,33.5081,99851.4795
2005-09-19 10:55:00,51.46,51.46,51.42,51.42,99394.49331657718,33.5081,33.5081,33.4821,33.4821,99394.4933
2005-09-19 11:00:00,51.42,51.42,51.39,51.4,202673.3691305838,33.4821,33.4821,33.4625,33.4691,202673.3691
2005-09-19 11:05:00,51.39,51.42,51.31,51.4,101450.93110933396,33.4625,33.4821,33.4105,33.4691,101450.9311
2005-09-19 11:10:00,51.39,51.42,51.38,51.41,55181.08077230664,33.4625,33.4821,33.456,33.4756,55181.0808
2005-09-19 11:15:00,51.41,51.41,51.36,51.37,65806.00936821662,33.4756,33.4756,33.443,33.4495,65806.0094
2005-09-19 11:20:00,51.37,51.51,51.37,51.51,54495.60150805438,33.4495,33.5407,33.4495,33.5407,54495.6015
2005-09-19 11:25:00,51.5,51.51,51.48,51.49,99280.24677253512,33.5342,33.5407,33.5211,33.5277,99280.2468
2005-09-19 11:30:00,51.49,51.56,51.49,51.52,58379.98400548384,33.5277,33.5732,33.5277,33.5472,58379.984
2005-09-19 11:35:00,51.52,51.52,51.47,51.49,72775.04855478121,33.5472,33.5472,33.5146,33.5277,72775.0486
2005-09-19 11:40:00,51.48,51.5,51.47,51.49,142579.68696446932,33.5211,33.5342,33.5146,33.5277,142579.687
2005-09-19 11:45:00,51.48,51.53,51.47,51.52,162230.09253970068,33.5211,33.5537,33.5146,33.5472,162230.0925
2005-09-19 11:50:00,51.52,51.54,51.51,51.53,54609.84805209642,33.5472,33.5602,33.5407,33.5537,54609.8481
2005-09-19 11:55:00,51.53,51.57,51.53,51.57,45927.11070490118,33.5537,33.5797,33.5537,33.5797,45927.1107
2005-09-19 12:00:00,51.57,51.61,51.56,51.59,105792.29978293156,33.5797,33.6058,33.5732,33.5928,105792.2998
2005-09-19 12:05:00,51.59,51.59,51.55,51.56,57922.99782931567,33.5928,33.5928,33.5667,33.5732,57922.9978
2005-09-19 12:10:00,51.57,51.65,51.57,51.65,53810.12224380213,33.5797,33.6318,33.5797,33.6318,53810.1222
2005-09-19 12:15:00,51.64,51.69,51.64,51.68,67291.21444076317,33.6253,33.6579,33.6253,33.6514,67291.2144
2005-09-19 12:20:00,51.68,51.69,51.65,51.66,60093.68216611448,33.6514,33.6579,33.6318,33.6384,60093.6822
2005-09-19 12:25:00,51.66,51.66,51.56,51.56,39986.29041471495,33.6384,33.6384,33.5732,33.5732,39986.2904
2005-09-19 12:30:00,51.56,51.59,51.56,51.59,21821.08991203016,33.5732,33.5928,33.5732,33.5928,21821.0899
2005-09-19 12:35:00,51.59,51.63,51.58,51.61,45470.12452873301,33.5928,33.6188,33.5863,33.6058,45470.1245
2005-09-19 12:40:00,51.62,51.62,51.56,51.58,36101.90791728551,33.6123,33.6123,33.5732,33.5863,36101.9079
2005-09-19 12:45:00,51.59,51.63,51.59,51.63,15766.023077801896,33.5928,33.6188,33.5928,33.6188,15766.0231
2005-09-19 12:50:00,51.63,51.68,51.63,51.63,50839.71209870902,33.6188,33.6514,33.6188,33.6188,50839.7121
2005-09-19 12:55:00,51.63,51.67,51.63,51.67,62721.35267908146,33.6188,33.6449,33.6188,33.6449,62721.3527
2005-09-19 13:00:00,51.66,51.71,51.66,51.7,39072.31806237861,33.6384,33.6709,33.6384,33.6644,39072.3181
2005-09-19 13:05:00,51.69,51.71,51.69,51.71,58379.98400548384,33.6579,33.6709,33.6579,33.6709,58379.984
2005-09-19 13:10:00,51.71,51.71,51.65,51.65,60207.92871015652,33.6709,33.6709,33.6318,33.6318,60207.9287
2005-09-19 13:15:00,51.65,51.7,51.65,51.7,10396.435507825889,33.6318,33.6644,33.6318,33.6644,10396.4355
2005-09-19 13:20:00,51.7,51.77,51.7,51.77,44099.16600022849,33.6644,33.71,33.6644,33.71,44099.166
2005-09-19 13:25:00,51.76,51.77,51.74,51.74,33588.48394836056,33.7035,33.71,33.6904,33.6904,33588.4839
2005-09-19 13:30:00,51.73,51.76,51.72,51.73,168627.89900605506,33.6839,33.7035,33.6774,33.6839,168627.899
2005-09-19 13:35:00,51.72,51.75,51.71,51.75,62492.859590997374,33.6774,33.697,33.6709,33.697,62492.8596
2005-09-19 13:40:00,51.74,51.74,51.7,51.7,33245.744316234435,33.6904,33.6904,33.6644,33.6644,33245.7443
2005-09-19 13:45:00,51.71,51.72,51.68,51.68,56552.03930081115,33.6709,33.6774,33.6514,33.6514,56552.0393
2005-09-19 13:50:00,51.68,51.73,51.68,51.72,47640.80886553182,33.6514,33.6839,33.6514,33.6774,47640.8089
2005-09-19 13:55:00,51.73,51.74,51.72,51.73,13138.352564834911,33.6839,33.6904,33.6774,33.6839,13138.3526
2005-09-19 14:00:00,51.74,51.77,51.74,51.77,86484.63383982635,33.6904,33.71,33.6904,33.71,86484.6338
2005-09-19 14:05:00,51.77,51.77,51.68,51.68,73003.54164286531,33.71,33.71,33.6514,33.6514,73003.5416
2005-09-19 14:10:00,51.68,51.7,51.67,51.69,27990.40329030047,33.6514,33.6644,33.6449,33.6579,27990.4033
2005-09-19 14:15:00,51.7,51.7,51.63,51.63,56323.546212727066,33.6644,33.6644,33.6188,33.6188,56323.5462
2005-09-19 14:20:00,51.63,51.63,51.6,51.62,41014.50931109334,33.6188,33.6188,33.5993,33.6123,41014.5093
2005-09-19 14:25:00,51.61,51.61,51.56,51.57,27876.156746258424,33.6058,33.6058,33.5732,33.5797,27876.1567
2005-09-19 14:30:00,51.57,51.6,51.56,51.59,52210.67062721353,33.5797,33.5993,33.5732,33.5928,52210.6706
2005-09-19 14:35:00,51.6,51.66,51.59,51.64,50953.95864275106,33.5993,33.6384,33.5928,33.6253,50953.9586
2005-09-19 14:40:00,51.65,51.65,51.59,51.59,36558.89409345367,33.6318,33.6318,33.5928,33.5928,36558.8941
2005-09-19 14:45:00,51.59,51.62,51.59,51.6,21706.84336798812,33.5928,33.6123,33.5928,33.5993,21706.8434
2005-09-19 14:50:00,51.6,51.67,51.6,51.67,62835.5992231235,33.5993,33.6449,33.5993,33.6449,62835.5992
2005-09-19 14:55:00,51.67,51.68,51.63,51.63,27647.66365817434,33.6449,33.6514,33.6188,33.6188,27647.6637
2005-09-19 15:00:00,51.63,51.64,51.59,51.6,57922.99782931567,33.6188,33.6253,33.5928,33.5993,57922.9978
2005-09-19 15:05:00,51.6,51.63,51.6,51.63,27304.92402604821,33.5993,33.6188,33.5993,33.6188,27304.924
2005-09-19 15:10:00,51.62,51.63,51.57,51.58,76316.69142008455,33.6123,33.6188,33.5797,33.5863,76316.6914
2005-09-19 15:15:00,51.58,51.6,51.58,51.59,38386.83879812636,33.5863,33.5993,33.5863,33.5928,38386.8388
2005-09-19 15:20:00,51.6,51.6,51.56,51.56,41585.74203130356,33.5993,33.5993,33.5732,33.5732,41585.742
2005-09-19 15:25:00,51.55,51.57,51.54,51.56,63863.81811950189,33.5667,33.5797,33.5602,33.5732,63863.8181
2005-09-19 15:30:00,51.57,51.62,51.56,51.59,95167.3711870216,33.5797,33.6123,33.5732,33.5928,95167.3712
2005-09-19 15:35:00,51.59,51.59,51.56,51.59,55181.08077230664,33.5928,33.5928,33.5732,33.5928,55181.0808
2005-09-19 15:40:00,51.59,51.64,51.57,51.59,171826.80223923226,33.5928,33.6253,33.5797,33.5928,171826.8022
2005-09-19 15:45:00,51.59,51.67,51.59,51.66,91282.98868959214,33.5928,33.6449,33.5928,33.6384,91282.9887
2005-09-19 15:50:00,51.66,51.67,51.6,51.6,72432.3089226551,33.6384,33.6449,33.5993,33.5993,72432.3089
2005-09-19 15:55:00,51.6,51.67,51.58,51.66,102364.90346167028,33.5993,33.6449,33.5863,33.6384,102364.9035
2005-09-20 09:30:00,51.63,51.86,51.63,51.64,101565.17765337598,33.6188,33.7686,33.6188,33.6253,101565.1777
2005-09-20 09:35:00,51.63,51.73,51.62,51.66,66034.5024563007,33.6188,33.6839,33.6123,33.6384,66034.5025
2005-09-20 09:40:00,51.64,51.65,51.56,51.6,61693.13378270307,33.6253,33.6318,33.5732,33.5993,61693.1338
2005-09-20 09:45:00,51.6,51.6,51.49,51.54,100079.97258082945,33.5993,33.5993,33.5277,33.5602,100079.9726
2005-09-20 09:50:00,51.54,51.64,51.52,51.64,52781.903347423744,33.5602,33.6253,33.5472,33.6253,52781.9033
2005-09-20 09:55:00,51.64,51.69,51.64,51.69,28104.649834342512,33.6253,33.6579,33.6253,33.6579,28104.6498
2005-09-20 10:00:00,51.69,51.77,51.68,51.77,30389.580715183365,33.6579,33.71,33.6514,33.71,30389.5807
2005-09-20 10:05:00,51.76,51.76,51.74,51.75,33359.99086027648,33.7035,33.7035,33.6904,33.697,33359.9909
2005-09-20 10:10:00,51.76,51.84,51.74,51.83,76316.69142008455,33.7035,33.7556,33.6904,33.749,76316.6914
2005-09-20 10:15:00,51.82,51.84,51.8,51.81,75288.47252370616,33.7425,33.7556,33.7295,33.736,75288.4725
2005-09-20 10:20:00,51.82,51.83,51.77,51.8,77002.1706843368,33.7425,33.749,33.71,33.7295,77002.1707
2005-09-20 10:25:00,51.81,51.84,51.8,51.82,43870.67291214441,33.736,33.7556,33.7295,33.7425,43870.6729
2005-09-20 10:30:00,51.83,51.83,51.77,51.79,47298.06923340569,33.749,33.749,33.71,33.723,47298.0692
2005-09-20 10:35:00,51.8,51.84,51.8,51.82,34388.20975665486,33.7295,33.7556,33.7295,33.7425,34388.2098
2005-09-20 10:40:00,51.83,51.83,51.81,51.81,24106.02079287101,33.749,33.749,33.736,33.736,24106.0208
2005-09-20 10:45:00,51.8,51.84,51.79,51.84,32103.27887581401,33.7295,33.7556,33.723,33.7556,32103.2789
2005-09-20 10:50:00,51.84,51.84,51.79,51.82,24677.25351308123,33.7556,33.7556,33.723,33.7425,24677.2535
2005-09-20 10:55:00,51.82,51.84,51.81,51.84,41014.50931109334,33.7425,33.7556,33.736,33.7556,41014.5093
2005-09-20 11:00:00,51.85,51.86,51.8,51.85,26619.44476179596,33.7621,33.7686,33.7295,33.7621,26619.4448
2005-09-20 11:05:00,51.85,51.86,51.84,51.86,28790.129098594767,33.7621,33.7686,33.7556,33.7686,28790.1291
2005-09-20 11:10:00,51.86,51.91,51.85,51.91,88655.31817662517,33.7686,33.8011,33.7621,33.8011,88655.3182
2005-09-20 11:15:00,51.92,51.92,51.86,51.86,22278.076088198333,33.8077,33.8077,33.7686,33.7686,22278.0761
2005-09-20 11:20:00,51.86,51.89,51.86,51.88,45355.87798469097,33.7686,33.7881,33.7686,33.7816,45355.878
2005-09-20 11:25:00,51.88,51.91,51.88,51.91,64549.29738375414,33.7816,33.8011,33.7816,33.8011,64549.2974
2005-09-20 11:30:00,51.91,51.98,51.91,51.97,81115.04626985034,33.8011,33.8467,33.8011,33.8402,81115.0463
2005-09-20 11:35:00,51.96,51.97,51.92,51.93,61807.38032674512,33.8337,33.8402,33.8077,33.8142,61807.3803
2005-09-20 11:40:00,51.94,51.98,51.93,51.98,26847.937849880043,33.8207,33.8467,33.8142,33.8467,26847.9378
2005-09-20 11:45:00,51.97,51.98,51.95,51.95,27876.156746258424,33.8402,33.8467,33.8272,33.8272,27876.1567
2005-09-20 11:50:00,51.95,51.95,51.9,51.9,16908.488518222322,33.8272,33.8272,33.7946,33.7946,16908.4885
2005-09-20 11:55:00,51.91,51.92,51.9,51.91,38044.09916600023,33.8011,33.8077,33.7946,33.8011,38044.0992
2005-09-20 12:00:00,51.91,51.95,51.9,51.93,32560.265051982176,33.8011,33.8272,33.7946,33.8142,32560.2651
2005-09-20 12:05:00,51.94,51.94,51.9,51.91,46955.32960127956,33.8207,33.8207,33.7946,33.8011,46955.3296
2005-09-20 12:10:00,51.91,51.92,51.87,51.9,139152.29064320805,33.8011,33.8077,33.7751,33.7946,139152.2906
2005-09-20 12:15:00,51.91,51.91,51.87,51.89,104764.0808865532,33.8011,33.8011,33.7751,33.7881,104764.0809
2005-09-20 12:20:00,51.88,51.92,51.88,51.92,35644.92174111733,33.7816,33.8077,33.7816,33.8077,35644.9217
2005-09-20 12:25:00,51.92,51.95,51.92,51.93,61007.65451845082,33.8077,33.8272,33.8077,33.8142,61007.6545
2005-09-20 12:30:00,51.94,51.94,51.91,51.91,26048.212041585743,33.8207,33.8207,33.8011,33.8011,26048.212
2005-09-20 12:35:00,51.92,51.92,51.91,51.91,40329.030046841086,33.8077,33.8077,33.8011,33.8011,40329.03
2005-09-20 12:40:00,51.91,51.91,51.9,51.91,82942.99097452303,33.8011,33.8011,33.7946,33.8011,82942.991
2005-09-20 12:45:00,51.91,51.91,51.89,51.91,63064.09231120758,33.8011,33.8011,33.7881,33.8011,63064.0923
2005-09-20 12:50:00,51.91,51.93,51.9,51.91,38158.34571004228,33.8011,33.8142,33.7946,33.8011,38158.3457
2005-09-20 12:55:00,51.92,51.92,51.91,51.91,6740.546098480521,33.8077,33.8077,33.8011,33.8011,6740.5461
2005-09-20 13:00:00,51.91,51.91,51.9,51.91,25019.99314520736,33.8011,33.8011,33.7946,33.8011,25019.9931
2005-09-20 13:05:00,51.91,51.91,51.9,51.91,13366.845652919,33.8011,33.8011,33.7946,33.8011,13366.8457
2005-09-20 13:10:00,51.9,51.91,51.89,51.9,32674.511596024226,33.7946,33.8011,33.7881,33.7946,32674.5116
2005-09-20 13:15:00,51.9,51.9,51.89,51.9,54838.34114018051,33.7946,33.7946,33.7881,33.7946,54838.3411
2005-09-20 13:20:00,51.9,51.91,51.89,51.91,39415.05769450474,33.7946,33.8011,33.7881,33.8011,39415.0577
2005-09-20 13:25:00,51.91,51.92,51.86,51.86,105906.5463269736,33.8011,33.8077,33.7686,33.7686,105906.5463
2005-09-20 13:30:00,51.85,51.85,51.8,51.81,36216.15446132755,33.7621,33.7621,33.7295,33.736,36216.1545
2005-09-20 13:35:00,51.81,51.86,51.81,51.84,99965.72603678738,33.736,33.7686,33.736,33.7556,99965.726
2005-09-20 13:40:00,51.84,51.88,51.84,51.86,30161.08762709928,33.7556,33.7816,33.7556,33.7686,30161.0876
2005-09-20 13:45:00,51.86,51.89,51.85,51.88,57009.025476979325,33.7686,33.7881,33.7621,33.7816,57009.0255
2005-09-20 13:50:00,51.89,51.89,51.88,51.89,74031.7605392437,33.7881,33.7881,33.7816,33.7881,74031.7605
2005-09-20 13:55:00,51.89,51.9,51.88,51.88,37472.866445790016,33.7881,33.7946,33.7816,33.7816,37472.8664
2005-09-20 14:00:00,51.89,51.89,51.88,51.89,13709.585285045128,33.7881,33.7881,33.7816,33.7881,13709.5853
2005-09-20 14:05:00,51.89,51.89,51.87,51.87,14852.050725465557,33.7881,33.7881,33.7751,33.7751,14852.0507
2005-09-20 14:10:00,51.87,51.88,51.85,51.85,46726.83651319548,33.7751,33.7816,33.7621,33.7621,46726.8365
2005-09-20 14:15:00,51.85,51.86,51.69,51.69,112989.83205758026,33.7621,33.7686,33.6579,33.6579,112989.8321
2005-09-20 14:20:00,51.69,51.69,51.47,51.51,169313.37827030732,33.6579,33.6579,33.5146,33.5407,169313.3783
2005-09-20 14:25:00,51.5,51.58,51.47,51.54,171826.80223923226,33.5342,33.5863,33.5146,33.5602,171826.8022
2005-09-20 14:30:00,51.53,51.66,51.52,51.63,92311.20758597052,33.5537,33.6384,33.5472,33.6188,92311.2076
2005-09-20 14:35:00,51.62,51.68,51.62,51.64,79629.84119730379,33.6123,33.6514,33.6123,33.6253,79629.8412
2005-09-20 14:40:00,51.64,51.65,51.56,51.56,142465.44042042727,33.6253,33.6318,33.5732,33.5732,142465.4404
2005-09-20 14:45:00,51.56,51.84,51.33,51.33,87284.35964812065,33.5732,33.7556,33.4235,33.4235,87284.3596
2005-09-20 14:50:00,51.25,51.38,51.24,51.35,240146.23557637385,33.3714,33.456,33.3649,33.4365,240146.2356
2005-09-20 14:55:00,51.35,51.36,51.26,51.28,119159.14543585056,33.4365,33.443,33.3779,33.3909,119159.1454
2005-09-20 15:00:00,51.28,51.35,51.25,51.29,186564.60642065576,33.3909,33.4365,33.3714,33.3974,186564.6064
2005-09-20 15:05:00,51.3,51.3,51.25,51.3,78944.36193305152,33.4039,33.4039,33.3714,33.4039,78944.3619
2005-09-20 15:10:00,51.29,51.38,51.27,51.28,159602.4220267337,33.3974,33.456,33.3844,33.3909,159602.422
2005-09-20 15:15:00,51.29,51.33,51.27,51.28,121101.33668456528,33.3974,33.4235,33.3844,33.3909,121101.3367
2005-09-20 15:20:00,51.28,51.34,51.28,51.3,130126.81366388669,33.3909,33.43,33.3909,33.4039,130126.8137
2005-09-20 15:25:00,51.31,51.36,51.29,51.35,83971.20987090141,33.4105,33.443,33.3974,33.4365,83971.2099
2005-09-20 15:30:00,51.35,51.35,51.28,51.28,67176.96789672112,33.4365,33.4365,33.3909,33.3909,67176.9679
2005-09-20 15:35:00,51.28,51.28,51.21,51.21,94253.39883468526,33.3909,33.3909,33.3453,33.3453,94253.3988
2005-09-20 15:40:00,51.21,51.27,51.21,51.25,147720.78144636124,33.3453,33.3844,33.3453,33.3714,147720.7814
2005-09-20 15:45:00,51.25,51.32,51.21,51.31,99508.7398606192,33.3714,33.417,33.3453,33.4105,99508.7399
2005-09-20 15:50:00,51.31,51.35,51.26,51.26,167485.43356563465,33.4105,33.4365,33.3779,33.3779,167485.4336
2005-09-20 15:55:00,51.26,51.28,51.21,51.22,114589.28367416884,33.3779,33.3909,33.3453,33.3518,114589.2837
2005-09-21 09:30:00,50.94,51.07,50.85,50.97,186678.8529646978,33.1695,33.2542,33.1109,33.1891,186678.853
2005-09-21 09:35:00,50.99,51.0,50.8,50.85,73346.28127499143,33.2021,33.2086,33.0784,33.1109,73346.2813
2005-09-21 09:40:00,50.83,50.85,50.73,50.84,157203.2446018508,33.0979,33.1109,33.0328,33.1044,157203.2446
2005-09-21 09:45:00,50.77,50.79,50.68,50.68,275791.15731749113,33.0588,33.0719,33.0002,33.0002,275791.1573
2005-09-21 09:50:00,50.68,50.8,50.67,50.78,285616.36010510684,33.0002,33.0784,32.9937,33.0653,285616.3601
2005-09-21 09:55:00,50.78,50.85,50.75,50.85,134696.6754255684,33.0653,33.1109,33.0458,33.1109,134696.6754
2005-09-21 10:00:00,50.82,50.9,50.79,50.87,274420.19878898666,33.0914,33.1435,33.0719,33.1239,274420.1988
2005-09-21 10:05:00,50.86,50.86,50.81,50.85,70718.61076202444,33.1174,33.1174,33.0849,33.1109,70718.6108
2005-09-21 10:10:00,50.85,50.85,50.78,50.85,100308.46566891352,33.1109,33.1109,33.0653,33.1109,100308.4657
2005-09-21 10:15:00,50.85,50.99,50.85,50.97,58722.72363760996,33.1109,33.2021,33.1109,33.1891,58722.7236
2005-09-21 10:20:00,50.97,50.97,50.85,50.85,32103.27887581401,33.1891,33.1891,33.1109,33.1109,32103.2789
2005-09-21 10:25:00,50.84,50.86,50.81,50.82,43642.17982406032,33.1044,33.1174,33.0849,33.0914,43642.1798
2005-09-21 10:30:00,50.84,50.9,50.82,50.84,149548.72615103394,33.1044,33.1435,33.0914,33.1044,149548.7262
2005-09-21 10:35:00,50.83,50.83,50.77,50.78,135496.40123386268,33.0979,33.0979,33.0588,33.0653,135496.4012
2005-09-21 10:40:00,50.78,50.84,50.78,50.78,46498.343425111394,33.0653,33.1044,33.0653,33.0653,46498.3434
2005-09-21 10:45:00,50.78,50.85,50.78,50.81,53695.87569976009,33.0653,33.1109,33.0653,33.0849,53695.8757
2005-09-21 10:50:00,50.8,50.82,50.79,50.8,83628.47023877528,33.0784,33.0914,33.0719,33.0784,83628.4702
2005-09-21 10:55:00,50.81,50.88,50.77,50.77,194790.35759168284,33.0849,33.1305,33.0588,33.0588,194790.3576
2005-09-21 11:00:00,50.77,50.78,50.74,50.74,129669.8274877185,33.0588,33.0653,33.0393,33.0393,129669.8275
2005-09-21 11:05:00,50.74,50.77,50.73,50.77,81800.52553410259,33.0393,33.0588,33.0328,33.0588,81800.5255
2005-09-21 11:10:00,50.77,50.77,50.71,50.74,86484.63383982635,33.0588,33.0588,33.0198,33.0393,86484.6338
2005-09-21 11:15:00,50.73,50.73,50.68,50.69,66719.98172055295,33.0328,33.0328,33.0002,33.0067,66719.9817
2005-09-21 11:20:00,50.69,50.74,50.69,50.72,100079.97258082945,33.0067,33.0393,33.0067,33.0263,100079.9726
2005-09-21 11:25:00,50.73,50.74,50.68,50.69,107391.75139952016,33.0328,33.0393,33.0002,33.0067,107391.7514
2005-09-21 11:30:00,50.68,50.69,50.64,50.64,68547.92642522564,33.0002,33.0067,32.9742,32.9742,68547.9264
2005-09-21 11:35:00,50.64,50.65,50.6,50.6,45127.38489660688,32.9742,32.9807,32.9481,32.9481,45127.3849
2005-09-21 11:40:00,50.6,50.64,50.59,50.6,48212.04158574203,32.9481,32.9742,32.9416,32.9481,48212.0416
2005-09-21 11:45:00,50.58,50.61,50.56,50.6,49126.01393807837,32.9351,32.9546,32.9221,32.9481,49126.0139
2005-09-21 11:50:00,50.59,50.6,50.5,50.5,102364.90346167028,32.9416,32.9481,32.883,32.883,102364.9035
2005-09-21 11:55:00,50.42,50.45,50.27,50.3,261396.09276819372,32.8309,32.8505,32.7333,32.7528,261396.0928
2005-09-21 12:00:00,50.33,50.33,49.98,50.07,206900.4912601394,32.7723,32.7723,32.5444,32.603,206900.4913
2005-09-21 12:05:00,50.04,50.18,50.02,50.17,172740.7745915686,32.5835,32.6747,32.5705,32.6681,172740.7746
2005-09-21 12:10:00,50.18,50.21,50.12,50.2,137210.09939449333,32.6747,32.6942,32.6356,32.6877,137210.0994
2005-09-21 12:15:00,50.19,50.3,50.19,50.26,81914.77207814464,32.6812,32.7528,32.6812,32.7267,81914.7721
2005-09-21 12:20:00,50.26,50.3,50.26,50.27,79172.8550211356,32.7267,32.7528,32.7267,32.7333,79172.855
2005-09-21 12:25:00,50.28,50.32,50.26,50.31,62035.873414829206,32.7398,32.7658,32.7267,32.7593,62035.8734
2005-09-21 12:30:00,50.31,50.33,50.3,50.31,111161.88735290758,32.7593,32.7723,32.7528,32.7593,111161.8874
2005-09-21 12:35:00,50.31,50.31,50.27,50.27,53695.87569976009,32.7593,32.7593,32.7333,32.7333,53695.8757
2005-09-21 12:40:00,50.27,50.3,50.27,50.3,68776.41951330972,32.7333,32.7528,32.7333,32.7528,68776.4195
2005-09-21 12:45:00,50.29,50.32,50.28,50.3,70261.62458585628,32.7463,32.7658,32.7398,32.7528,70261.6246
2005-09-21 12:50:00,50.29,50.31,50.26,50.31,57580.258197189534,32.7463,32.7593,32.7267,32.7593,57580.2582
2005-09-21 12:55:00,50.31,50.31,50.29,50.29,61464.64069461899,32.7593,32.7593,32.7463,32.7463,61464.6407
2005-09-21 13:00:00,50.29,50.29,50.28,50.29,266080.2010739175,32.7463,32.7463,32.7398,32.7463,266080.2011
2005-09-21 13:05:00,50.3,50.33,50.29,50.3,61464.64069461899,32.7528,32.7723,32.7463,32.7528,61464.6407
2005-09-21 13:10:00,50.3,50.31,50.29,50.3,24334.513880955103,32.7528,32.7593,32.7463,32.7528,24334.5139
2005-09-21 13:15:00,50.3,50.33,50.3,50.32,84885.18222323775,32.7528,32.7723,32.7528,32.7658,84885.1822
2005-09-21 13:20:00,50.32,50.33,50.25,50.25,127499.14315091968,32.7658,32.7723,32.7202,32.7202,127499.1432
2005-09-21 13:25:00,50.25,50.27,50.23,50.27,61578.88723866103,32.7202,32.7333,32.7072,32.7333,61578.8872
2005-09-21 13:30:00,50.27,50.29,50.22,50.22,29132.868730720897,32.7333,32.7463,32.7007,32.7007,29132.8687
2005-09-21 13:35:00,50.22,50.26,50.16,50.19,150691.19159145435,32.7007,32.7267,32.6616,32.6812,150691.1916
2005-09-21 13:40:00,50.19,50.2,50.11,50.15,70490.11767394036,32.6812,32.6877,32.6291,32.6551,70490.1177
2005-09-21 13:45:00,50.15,50.15,50.12,50.13,137210.09939449333,32.6551,32.6551,32.6356,32.6421,137210.0994
2005-09-21 13:50:00,50.13,50.13,50.1,50.13,95395.86427510568,32.6421,32.6421,32.6226,32.6421,95395.8643
2005-09-21 13:55:00,50.13,50.15,50.1,50.1,55980.80658060094,32.6421,32.6551,32.6226,32.6226,55980.8066
2005-09-21 14:00:00,50.11,50.11,50.02,50.03,63521.07848737576,32.6291,32.6291,32.5705,32.577,63521.0785
2005-09-21 14:05:00,50.04,50.07,50.03,50.05,113675.31132183252,32.5835,32.603,32.577,32.59,113675.3113
2005-09-21 14:10:00,50.05,50.07,50.04,50.05,103621.61544613275,32.59,32.603,32.5835,32.59,103621.6154
2005-09-21 14:15:00,50.05,50.08,50.02,50.07,131726.26528047526,32.59,32.6095,32.5705,32.603,131726.2653
2005-09-21 14:20:00,50.07,50.15,50.05,50.14,227350.62264366503,32.603,32.6551,32.59,32.6486,227350.6226
2005-09-21 14:25:00,50.13,50.16,50.11,50.15,142579.68696446932,32.6421,32.6616,32.6291,32.6551,142579.687
2005-09-21 14:30:00,50.15,50.15,50.02,50.08,116531.4749228836,32.6551,32.6551,32.5705,32.6095,116531.4749
2005-09-21 14:35:00,50.07,50.11,50.05,50.09,58037.24437335771,32.603,32.6291,32.59,32.616,58037.2444
2005-09-21 14:40:00,50.09,50.12,50.08,50.1,171141.32297498002,32.616,32.6356,32.6095,32.6226,171141.323
2005-09-21 14:45:00,50.1,50.15,50.09,50.15,93453.67302639096,32.6226,32.6551,32.616,32.6551,93453.673
2005-09-21 14:50:00,50.15,50.21,50.15,50.18,135953.38741003085,32.6551,32.6942,32.6551,32.6747,135953.3874
2005-09-21 14:55:00,50.18,50.2,50.15,50.17,101793.67074146008,32.6747,32.6877,32.6551,32.6681,101793.6707
2005-09-21 15:00:00,50.17,50.18,50.07,50.08,47755.05540957386,32.6681,32.6747,32.603,32.6095,47755.0554
2005-09-21 15:05:00,50.08,50.14,50.07,50.1,112875.58551353822,32.6095,32.6486,32.603,32.6226,112875.5855
2005-09-21 15:10:00,50.11,50.15,50.09,50.1,213184.0511824517,32.6291,32.6551,32.616,32.6226,213184.0512
2005-09-21 15:15:00,50.1,50.11,50.07,50.1,105335.3136067634,32.6226,32.6291,32.603,32.6226,105335.3136
2005-09-21 15:20:00,50.1,50.1,50.03,50.05,133211.4703530218,32.6226,32.6226,32.577,32.59,133211.4704
2005-09-21 15:25:00,50.06,50.08,49.97,49.99,100651.20530103963,32.5965,32.6095,32.5379,32.5509,100651.2053
2005-09-21 15:30:00,49.97,49.97,49.87,49.89,114246.54404204272,32.5379,32.5379,32.4728,32.4858,114246.544
2005-09-21 15:35:00,49.88,49.98,49.88,49.97,275219.9245972809,32.4793,32.5444,32.4793,32.5379,275219.9246
2005-09-21 15:40:00,49.96,49.97,49.94,49.95,142465.44042042727,32.5314,32.5379,32.5184,32.5249,142465.4404
2005-09-21 15:45:00,49.95,49.96,49.8,49.8,226208.1572032446,32.5249,32.5314,32.4272,32.4272,226208.1572
2005-09-21 15:50:00,49.8,49.87,49.8,49.8,409002.627670513,32.4272,32.4728,32.4272,32.4272,409002.6277
2005-09-21 15:55:00,49.8,49.86,49.79,49.86,291100.19421912485,32.4272,32.4663,32.4207,32.4663,291100.1942
2005-09-22 09:30:00,49.63,49.7,49.62,49.66,351765.1091054496,32.3165,32.3621,32.31,32.3361,351765.1091
2005-09-22 09:35:00,49.67,49.74,49.65,49.74,138009.82520278762,32.3426,32.3881,32.3295,32.3881,138009.8252
2005-09-22 09:40:00,49.75,49.75,49.61,49.61,90254.76979321377,32.3947,32.3947,32.3035,32.3035,90254.7698
2005-09-22 09:45:00,49.59,49.65,49.54,49.62,142693.93350851137,32.2905,32.3295,32.2579,32.31,142693.9335
2005-09-22 09:50:00,49.63,49.64,49.54,49.56,307208.9569290529,32.3165,32.323,32.2579,32.2709,307208.9569
2005-09-22 09:55:00,49.56,49.67,49.53,49.53,277276.3623900377,32.2709,32.3426,32.2514,32.2514,277276.3624
2005-09-22 10:00:00,49.52,49.64,49.51,49.57,258996.9153433109,32.2449,32.323,32.2384,32.2775,258996.9153
2005-09-22 10:05:00,49.56,49.59,49.44,49.46,191819.9474465897,32.2709,32.2905,32.1928,32.2058,191819.9474
2005-09-22 10:10:00,49.46,49.51,49.38,49.4,118702.1592596824,32.2058,32.2384,32.1537,32.1668,118702.1593
2005-09-22 10:15:00,49.4,49.5,49.37,49.46,166799.9543013824,32.1668,32.2319,32.1472,32.2058,166799.9543
2005-09-22 10:20:00,49.46,49.58,49.45,49.58,151262.42431166457,32.2058,32.284,32.1993,32.284,151262.4243
2005-09-22 10:25:00,49.58,49.59,49.47,49.48,54267.1084199703,32.284,32.2905,32.2123,32.2188,54267.1084
2005-09-22 10:30:00,49.48,49.51,49.43,49.43,112875.58551353822,32.2188,32.2384,32.1863,32.1863,112875.5855
2005-09-22 10:35:00,49.43,49.44,49.41,49.43,45241.63144064892,32.1863,32.1928,32.1733,32.1863,45241.6314
2005-09-22 10:40:00,49.43,49.59,49.42,49.59,100993.94493316577,32.1863,32.2905,32.1798,32.2905,100993.9449
2005-09-22 10:45:00,49.59,49.59,49.47,49.51,65577.51628013252,32.2905,32.2905,32.2123,32.2384,65577.5163
2005-09-22 10:50:00,49.51,49.51,49.43,49.45,70718.61076202444,32.2384,32.2384,32.1863,32.1993,70718.6108
2005-09-22 10:55:00,49.44,49.45,49.43,49.43,62150.11995887125,32.1928,32.1993,32.1863,32.1863,62150.12
2005-09-22 11:00:00,49.44,49.45,49.37,49.38,79058.60847709357,32.1928,32.1993,32.1472,32.1537,79058.6085
2005-09-22 11:05:00,49.38,49.38,49.29,49.31,140637.4957157546,32.1537,32.1537,32.0951,32.1082,140637.4957
2005-09-22 11:10:00,49.31,49.36,49.29,49.36,129669.8274877185,32.1082,32.1407,32.0951,32.1407,129669.8275
2005-09-22 11:15:00,49.34,49.38,49.32,49.37,83057.23751856506,32.1277,32.1537,32.1147,32.1472,83057.2375
2005-09-22 11:20:00,49.34,49.47,49.33,49.43,57580.258197189534,32.1277,32.2123,32.1212,32.1863,57580.2582
2005-09-22 11:25:00,49.43,49.43,49.31,49.36,63521.07848737576,32.1863,32.1863,32.1082,32.1407,63521.0785
2005-09-22 11:30:00,49.35,49.38,49.28,49.34,94710.38501085342,32.1342,32.1537,32.0886,32.1277,94710.385
2005-09-22 11:35:00,49.34,49.35,49.32,49.32,30161.08762709928,32.1277,32.1342,32.1147,32.1147,30161.0876
2005-09-22 11:40:00,49.33,49.42,49.33,49.39,111047.64080886552,32.1212,32.1798,32.1212,32.1602,111047.6408
2005-09-22 11:45:00,49.4,49.43,49.38,49.39,85227.92185536388,32.1668,32.1863,32.1537,32.1602,85227.9219
2005-09-22 11:50:00,49.38,49.44,49.38,49.42,49011.76739403633,32.1537,32.1928,32.1537,32.1798,49011.7674
2005-09-22 11:55:00,49.41,49.42,49.38,49.38,100879.69838912372,32.1733,32.1798,32.1537,32.1537,100879.6984
2005-09-22 12:00:00,49.38,49.39,49.34,49.37,80658.06009368217,32.1537,32.1602,32.1277,32.1472,80658.0601
2005-09-22 12:05:00,49.37,49.4,49.33,49.36,57466.01165314749,32.1472,32.1668,32.1212,32.1407,57466.0117
2005-09-22 12:10:00,49.35,49.39,49.33,49.38,54609.84805209642,32.1342,32.1602,32.1212,32.1537,54609.8481
2005-09-22 12:15:00,49.38,49.38,49.34,49.36,25819.71895350166,32.1537,32.1537,32.1277,32.1407,25819.719
2005-09-22 12:20:00,49.35,49.38,49.32,49.37,67633.95407288929,32.1342,32.1537,32.1147,32.1472,67633.9541
2005-09-22 12:25:00,49.36,49.44,49.35,49.4,70490.11767394036,32.1407,32.1928,32.1342,32.1668,70490.1177
2005-09-22 12:30:00,49.4,49.49,49.39,49.45,79629.84119730379,32.1668,32.2254,32.1602,32.1993,79629.8412
2005-09-22 12:35:00,49.45,49.5,49.32,49.43,99851.47949274536,32.1993,32.2319,32.1147,32.1863,99851.4795
2005-09-22 12:40:00,49.44,49.48,49.43,49.48,37358.61990174797,32.1928,32.2188,32.1863,32.2188,37358.6199
2005-09-22 12:45:00,49.48,49.61,49.48,49.54,83057.23751856506,32.2188,32.3035,32.2188,32.2579,83057.2375
2005-09-22 12:50:00,49.54,49.56,49.43,49.47,87627.09928024678,32.2579,32.2709,32.1863,32.2123,87627.0993
2005-09-22 12:55:00,49.47,49.55,49.45,49.45,44898.89180852279,32.2123,32.2644,32.1993,32.1993,44898.8918
2005-09-22 13:00:00,49.45,49.5,49.45,49.47,84656.68913515366,32.1993,32.2319,32.1993,32.2123,84656.6891
2005-09-22 13:05:00,49.47,49.52,49.45,49.52,49811.49320233063,32.2123,32.2449,32.1993,32.2449,49811.4932
2005-09-22 13:10:00,49.52,49.63,49.52,49.6,66948.47480863704,32.2449,32.3165,32.2449,32.297,66948.4748
2005-09-22 13:15:00,49.63,49.63,49.59,49.6,66377.24208842682,32.3165,32.3165,32.2905,32.297,66377.2421
2005-09-22 13:20:00,49.61,49.61,49.54,49.58,41699.9885753456,32.3035,32.3035,32.2579,32.284,41699.9886
2005-09-22 13:25:00,49.58,49.59,49.56,49.56,30161.08762709928,32.284,32.2905,32.2709,32.2709,30161.0876
2005-09-22 13:30:00,49.57,49.58,49.54,49.54,38501.0853421684,32.2775,32.284,32.2579,32.2579,38501.0853
2005-09-22 13:35:00,49.55,49.59,49.53,49.57,63978.064663543926,32.2644,32.2905,32.2514,32.2775,63978.0647
2005-09-22 13:40:00,49.54,49.75,49.54,49.73,229635.5535245059,32.2579,32.3947,32.2579,32.3816,229635.5535
2005-09-22 13:45:00,49.74,49.8,49.72,49.75,79858.33428538787,32.3881,32.4272,32.3751,32.3947,79858.3343
2005-09-22 13:50:00,49.74,49.8,49.73,49.78,128755.85513538215,32.3881,32.4272,32.3816,32.4142,128755.8551
2005-09-22 13:55:00,49.78,49.8,49.75,49.78,149891.46578316006,32.4142,32.4272,32.3947,32.4142,149891.4658
2005-09-22 14:00:00,49.77,49.78,49.72,49.73,41928.48166342968,32.4077,32.4142,32.3751,32.3816,41928.4817
2005-09-22 14:05:00,49.76,49.78,49.72,49.72,43642.17982406032,32.4012,32.4142,32.3751,32.3751,43642.1798
2005-09-22 14:10:00,49.71,49.72,49.64,49.64,18165.200502684795,32.3686,32.3751,32.323,32.323,18165.2005
2005-09-22 14:15:00,49.62,49.67,49.62,49.65,9939.449331657715,32.31,32.3426,32.31,32.3295,9939.4493
2005-09-22 14:20:00,49.65,49.72,49.65,49.68,22735.062264366505,32.3295,32.3751,32.3295,32.3491,22735.0623
2005-09-22 14:25:00,49.67,49.69,49.67,49.68,197989.26082486004,32.3426,32.3556,32.3426,32.3491,197989.2608
2005-09-22 14:30:00,49.67,49.68,49.64,49.66,247800.75402719068,32.3426,32.3491,32.323,32.3361,247800.754
2005-09-22 14:35:00,49.66,49.66,49.63,49.65,200502.68479378492,32.3361,32.3361,32.3165,32.3295,200502.6848
2005-09-22 14:40:00,49.64,49.72,49.64,49.67,85456.41494344796,32.323,32.3751,32.323,32.3426,85456.4149
2005-09-22 14:45:00,49.66,49.71,49.66,49.68,25591.22586541757,32.3361,32.3686,32.3361,32.3491,25591.2259
2005-09-22 14:50:00,49.69,49.72,49.62,49.71,48783.27430595225,32.3556,32.3751,32.31,32.3686,48783.2743
2005-09-22 14:55:00,49.71,49.71,49.66,49.7,158802.6962184394,32.3686,32.3686,32.3361,32.3621,158802.6962
2005-09-22 15:00:00,49.69,49.71,49.68,49.69,94596.13846681138,32.3556,32.3686,32.3491,32.3556,94596.1385
2005-09-22 15:05:00,49.69,49.7,49.62,49.67,135382.15468982063,32.3556,32.3621,32.31,32.3426,135382.1547
2005-09-22 15:10:00,49.67,49.78,49.66,49.78,62835.5992231235,32.3426,32.4142,32.3361,32.4142,62835.5992
2005-09-22 15:15:00,49.78,49.8,49.73,49.75,68205.1867930995,32.4142,32.4272,32.3816,32.3947,68205.1868
2005-09-22 15:20:00,49.76,49.83,49.72,49.8,598994.63041243,32.4012,32.4467,32.3751,32.4272,598994.6304
2005-09-22 15:25:00,49.8,49.8,49.73,49.76,132640.23763281162,32.4272,32.4272,32.3816,32.4012,132640.2376
2005-09-22 15:30:00,49.76,49.79,49.73,49.78,209071.1755969382,32.4012,32.4207,32.3816,32.4142,209071.1756
2005-09-22 15:35:00,49.78,49.81,49.74,49.8,118016.67999543014,32.4142,32.4337,32.3881,32.4272,118016.68
2005-09-22 15:40:00,49.8,49.87,49.79,49.84,181994.7446589741,32.4272,32.4728,32.4207,32.4533,181994.7447
2005-09-22 15:45:00,49.84,49.92,49.83,49.92,230663.77242088428,32.4533,32.5054,32.4467,32.5054,230663.7724
2005-09-22 15:50:00,49.92,49.92,49.9,49.9,79172.8550211356,32.5054,32.5054,32.4923,32.4923,79172.855
2005-09-22 15:55:00,49.91,49.91,49.88,49.89,83514.22369473324,32.4988,32.4988,32.4793,32.4858,83514.2237
2005-09-23 09:30:00,49.8,49.87,49.8,49.85,102364.90346167028,32.4272,32.4728,32.4272,32.4598,102364.9035
2005-09-23 09:35:00,49.81,49.81,49.72,49.8,42271.22129555581,32.4337,32.4337,32.3751,32.4272,42271.2213
2005-09-23 09:40:00,49.8,49.8,49.68,49.73,43070.94710385011,32.4272,32.4272,32.3491,32.3816,43070.9471
2005-09-23 09:45:00,49.73,49.79,49.66,49.68,63406.83194333372,32.3816,32.4207,32.3361,32.3491,63406.8319
2005-09-23 09:50:00,49.68,49.68,49.51,49.66,43984.91945618645,32.3491,32.3491,32.2384,32.3361,43984.9195
2005-09-23 09:55:00,49.67,49.71,49.58,49.62,46498.343425111394,32.3426,32.3686,32.284,32.31,46498.3434
2005-09-23 10:00:00,49.6,49.76,49.59,49.73,108648.46338398264,32.297,32.4012,32.2905,32.3816,108648.4634
2005-09-23 10:05:00,49.73,49.73,49.63,49.7,111504.6269850337,32.3816,32.3816,32.3165,32.3621,111504.627
2005-09-23 10:10:00,49.66,49.72,49.56,49.62,37815.60607791614,32.3361,32.3751,32.2709,32.31,37815.6061
2005-09-23 10:15:00,49.6,49.62,49.56,49.58,67062.72135267909,32.297,32.31,32.2709,32.284,67062.7214
2005-09-23 10:20:00,49.58,49.69,49.58,49.64,45241.63144064892,32.284,32.3556,32.284,32.323,45241.6314
2005-09-23 10:25:00,49.64,49.71,49.61,49.66,59408.20290186222,32.323,32.3686,32.3035,32.3361,59408.2029
2005-09-23 10:30:00,49.65,49.73,49.65,49.65,35644.92174111733,32.3295,32.3816,32.3295,32.3295,35644.9217
2005-09-23 10:35:00,49.66,49.66,49.6,49.66,51525.19136296127,32.3361,32.3361,32.297,32.3361,51525.1914
2005-09-23 10:40:00,49.66,49.71,49.63,49.63,31417.79961156175,32.3361,32.3686,32.3165,32.3165,31417.7996
2005-09-23 10:45:00,49.63,49.7,49.61,49.7,27876.156746258424,32.3165,32.3621,32.3035,32.3621,27876.1567
2005-09-23 10:50:00,49.69,49.76,49.69,49.75,24106.02079287101,32.3556,32.4012,32.3556,32.3947,24106.0208
2005-09-23 10:55:00,49.75,49.84,49.74,49.84,69804.63840968811,32.3947,32.4533,32.3881,32.4533,69804.6384
2005-09-23 11:00:00,49.84,49.87,49.81,49.83,53467.382611676,32.4533,32.4728,32.4337,32.4467,53467.3826
2005-09-23 11:05:00,49.8,49.82,49.77,49.8,87055.86656003656,32.4272,32.4402,32.4077,32.4272,87055.8666
2005-09-23 11:10:00,49.79,49.87,49.79,49.85,49583.00011424655,32.4207,32.4728,32.4207,32.4598,49583.0001
2005-09-23 11:15:00,49.85,49.91,49.82,49.89,40100.536958757,32.4598,32.4988,32.4402,32.4858,40100.537
2005-09-23 11:20:00,49.89,49.94,49.87,49.93,110933.3942648235,32.4858,32.5184,32.4728,32.5119,110933.3943
2005-09-23 11:25:00,49.93,49.95,49.91,49.94,47983.54849765795,32.5119,32.5249,32.4988,32.5184,47983.5485
2005-09-23 11:30:00,49.95,50.0,49.95,49.96,106477.77904718382,32.5249,32.5574,32.5249,32.5314,106477.779
2005-09-23 11:35:00,49.96,49.97,49.89,49.92,30618.073803267453,32.5314,32.5379,32.4858,32.5054,30618.0738
2005-09-23 11:40:00,49.94,49.94,49.9,49.93,43870.67291214441,32.5184,32.5184,32.4923,32.5119,43870.6729
2005-09-23 11:45:00,49.93,49.94,49.88,49.92,65806.00936821662,32.5119,32.5184,32.4793,32.5054,65806.0094
2005-09-23 11:50:00,49.93,49.95,49.91,49.92,35987.66137324346,32.5119,32.5249,32.4988,32.5054,35987.6614
2005-09-23 11:55:00,49.91,49.93,49.9,49.9,14737.804181423511,32.4988,32.5119,32.4923,32.4923,14737.8042
2005-09-23 12:00:00,49.9,49.9,49.87,49.88,59179.709813778136,32.4923,32.4923,32.4728,32.4793,59179.7098
2005-09-23 12:05:00,49.88,49.89,49.87,49.88,35530.67519707529,32.4793,32.4858,32.4728,32.4793,35530.6752
2005-09-23 12:10:00,49.89,49.9,49.88,49.9,128641.60859134012,32.4858,32.4923,32.4793,32.4923,128641.6086
2005-09-23 12:15:00,49.89,49.91,49.89,49.9,16451.502342054155,32.4858,32.4988,32.4858,32.4923,16451.5023
2005-09-23 12:20:00,49.91,49.91,49.89,49.91,18393.69359076888,32.4988,32.4988,32.4858,32.4988,18393.6936
2005-09-23 12:25:00,49.91,49.91,49.88,49.88,15651.776533759854,32.4988,32.4988,32.4793,32.4793,15651.7765
2005-09-23 12:30:00,49.88,49.88,49.78,49.78,29932.5945390152,32.4793,32.4793,32.4142,32.4142,29932.5945
2005-09-23 12:35:00,49.8,49.8,49.73,49.74,32446.01850794013,32.4272,32.4272,32.3816,32.3881,32446.0185
2005-09-23 12:40:00,49.74,49.8,49.74,49.8,75631.21215583228,32.3881,32.4272,32.3881,32.4272,75631.2122
2005-09-23 12:45:00,49.8,49.8,49.74,49.75,41471.49548726151,32.4272,32.4272,32.3881,32.3947,41471.4955
2005-09-23 12:50:00,49.75,49.76,49.73,49.73,17022.735062264368,32.3947,32.4012,32.3816,32.3816,17022.7351
2005-09-23 12:55:00,49.73,49.8,49.73,49.8,29132.868730720897,32.3816,32.4272,32.3816,32.4272,29132.8687
2005-09-23 13:00:00,49.8,49.82,49.79,49.8,12795.612932708786,32.4272,32.4402,32.4207,32.4272,12795.6129
2005-09-23 13:05:00,49.8,49.81,49.79,49.8,15651.776533759854,32.4272,32.4337,32.4207,32.4272,15651.7765
2005-09-23 13:10:00,49.8,49.8,49.77,49.77,28218.89637838456,32.4272,32.4272,32.4077,32.4077,28218.8964
2005-09-23 13:15:00,49.77,49.81,49.77,49.8,226208.1572032446,32.4077,32.4337,32.4077,32.4272,226208.1572
2005-09-23 13:20:00,49.8,49.85,49.8,49.84,20107.39175139952,32.4272,32.4598,32.4272,32.4533,20107.3918
2005-09-23 13:25:00,49.84,49.87,49.76,49.77,11424.654404204271,32.4533,32.4728,32.4012,32.4077,11424.6544
2005-09-23 13:30:00,49.77,49.81,49.77,49.79,34045.470124528736,32.4077,32.4337,32.4077,32.4207,34045.4701
2005-09-23 13:35:00,49.79,49.8,49.79,49.8,47755.05540957386,32.4207,32.4272,32.4207,32.4272,47755.0554
2005-09-23 13:40:00,49.82,49.87,49.8,49.83,85913.40111961613,32.4402,32.4728,32.4272,32.4467,85913.4011
2005-09-23 13:45:00,49.83,49.85,49.8,49.82,20221.638295441564,32.4467,32.4598,32.4272,32.4402,20221.6383
2005-09-23 13:50:00,49.82,49.89,49.82,49.87,58951.21672569405,32.4402,32.4858,32.4402,32.4728,58951.2167
2005-09-23 13:55:00,49.9,49.92,49.86,49.92,135724.89432194678,32.4923,32.5054,32.4663,32.5054,135724.8943
2005-09-23 14:00:00,49.9,49.92,49.86,49.86,31417.79961156175,32.4923,32.5054,32.4663,32.4663,31417.7996
2005-09-23 14:05:00,49.85,49.91,49.85,49.91,26619.44476179596,32.4598,32.4988,32.4598,32.4988,26619.4448
2005-09-23 14:10:00,49.88,49.89,49.87,49.88,40443.27659088313,32.4793,32.4858,32.4728,32.4793,40443.2766
2005-09-23 14:15:00,49.88,49.88,49.82,49.82,56437.79275676911,32.4793,32.4793,32.4402,32.4402,56437.7928
2005-09-23 14:20:00,49.8,49.82,49.8,49.82,67748.20061693134,32.4272,32.4402,32.4272,32.4402,67748.2006
2005-09-23 14:25:00,49.81,49.83,49.79,49.8,64892.03701588027,32.4337,32.4467,32.4207,32.4272,64892.037
2005-09-23 14:30:00,49.78,49.83,49.78,49.83,17708.214326516623,32.4142,32.4467,32.4142,32.4467,17708.2143
2005-09-23 14:35:00,49.83,49.87,49.8,49.87,127384.89660687764,32.4467,32.4728,32.4272,32.4728,127384.8966
2005-09-23 14:40:00,49.88,49.89,49.82,49.84,188278.3045812864,32.4793,32.4858,32.4402,32.4533,188278.3046
2005-09-23 14:45:00,49.84,49.85,49.81,49.82,58379.98400548384,32.4533,32.4598,32.4337,32.4402,58379.984
2005-09-23 14:50:00,49.82,49.85,49.82,49.85,32674.511596024226,32.4402,32.4598,32.4402,32.4598,32674.5116
2005-09-23 14:55:00,49.85,49.89,49.85,49.87,128527.36204729808,32.4598,32.4858,32.4598,32.4728,128527.362
2005-09-23 15:00:00,49.87,49.87,49.83,49.84,104535.5877984691,32.4728,32.4728,32.4467,32.4533,104535.5878
2005-09-23 15:05:00,49.84,49.86,49.82,49.85,38272.59225408432,32.4533,32.4663,32.4402,32.4598,38272.5923
2005-09-23 15:10:00,49.85,49.85,49.82,49.82,79172.8550211356,32.4598,32.4598,32.4402,32.4402,79172.855
2005-09-23 15:15:00,49.83,49.87,49.79,49.85,39757.79732663087,32.4467,32.4728,32.4207,32.4598,39757.7973
2005-09-23 15:20:00,49.8,49.86,49.8,49.86,448646.1784531018,32.4272,32.4663,32.4272,32.4663,448646.1785
2005-09-23 15:25:00,49.85,49.9,49.85,49.9,24106.02079287101,32.4598,32.4923,32.4598,32.4923,24106.0208
2005-09-23 15:30:00,49.89,49.91,49.86,49.88,102364.90346167028,32.4858,32.4988,32.4663,32.4793,102364.9035
2005-09-23 15:35:00,49.89,49.89,49.87,49.87,68433.67988118359,32.4858,32.4858,32.4728,32.4728,68433.6799
2005-09-23 15:40:00,49.88,49.88,49.83,49.84,34959.44247686508,32.4793,32.4793,32.4467,32.4533,34959.4425
2005-09-23 15:45:00,49.84,49.88,49.83,49.85,56780.53238889523,32.4533,32.4793,32.4467,32.4598,56780.5324
2005-09-23 15:50:00,49.84,49.85,49.81,49.81,93682.16611447504,32.4533,32.4598,32.4337,32.4337,93682.1661
2005-09-23 15:55:00,49.8,49.8,49.77,49.79,90026.27670512967,32.4272,32.4272,32.4077,32.4207,90026.2767
2005-09-26 09:30:00,50.2,50.36,50.2,50.36,250885.41071632583,32.6877,32.7919,32.6877,32.7919,250885.4107
2005-09-26 09:35:00,50.35,50.36,50.21,50.26,129441.33439963442,32.7853,32.7919,32.6942,32.7267,129441.3344
2005-09-26 09:40:00,50.27,50.27,50.2,50.2,56552.03930081115,32.7333,32.7333,32.6877,32.6877,56552.0393
2005-09-26 09:45:00,50.19,50.22,50.16,50.19,90140.52324917172,32.6812,32.7007,32.6616,32.6812,90140.5232
2005-09-26 09:50:00,50.2,50.2,50.17,50.19,221409.8023534788,32.6877,32.6877,32.6681,32.6812,221409.8024
2005-09-26 09:55:00,50.18,50.18,50.1,50.17,86484.63383982635,32.6747,32.6747,32.6226,32.6681,86484.6338
2005-09-26 10:00:00,50.17,50.28,50.16,50.22,76430.93796412658,32.6681,32.7398,32.6616,32.7007,76430.938
2005-09-26 10:05:00,50.22,50.33,50.22,50.27,198788.9866331544,32.7007,32.7723,32.7007,32.7333,198788.9866
2005-09-26 10:10:00,50.29,50.44,50.28,50.38,85799.1545755741,32.7463,32.844,32.7398,32.8049,85799.1546
2005-09-26 10:15:00,50.4,50.44,50.32,50.32,69461.89877756198,32.8179,32.844,32.7658,32.7658,69461.8988
2005-09-26 10:20:00,50.32,50.45,50.3,50.45,39872.04387067291,32.7658,32.8505,32.7528,32.8505,39872.0439
2005-09-26 10:25:00,50.45,50.49,50.37,50.4,53010.39643550783,32.8505,32.8765,32.7984,32.8179,53010.3964
2005-09-26 10:30:00,50.4,50.5,50.38,50.5,76659.43105221067,32.8179,32.883,32.8049,32.883,76659.4311
2005-09-26 10:35:00,50.48,50.5,50.37,50.38,34730.94938878099,32.87,32.883,32.7984,32.8049,34730.9494
2005-09-26 10:40:00,50.38,50.4,50.37,50.39,42385.467839597855,32.8049,32.8179,32.7984,32.8114,42385.4678
2005-09-26 10:45:00,50.38,50.39,50.26,50.27,48554.78121786816,32.8049,32.8114,32.7267,32.7333,48554.7812
2005-09-26 10:50:00,50.26,50.27,50.21,50.23,29247.11527476294,32.7267,32.7333,32.6942,32.7072,29247.1153
2005-09-26 10:55:00,50.23,50.27,50.23,50.23,30732.32034730949,32.7072,32.7333,32.7072,32.7072,30732.3203
2005-09-26 11:00:00,50.22,50.27,50.21,50.27,16108.762709928023,32.7007,32.7333,32.6942,32.7333,16108.7627
2005-09-26 11:05:00,50.26,50.26,50.18,50.18,13823.83182908717,32.7267,32.7267,32.6747,32.6747,13823.8318
2005-09-26 11:10:00,50.18,50.24,50.18,50.24,14737.804181423511,32.6747,32.7137,32.6747,32.7137,14737.8042
2005-09-26 11:15:00,50.24,50.28,50.23,50.26,21706.84336798812,32.7137,32.7398,32.7072,32.7267,21706.8434
2005-09-26 11:20:00,50.26,50.29,50.24,50.29,31417.79961156175,32.7267,32.7463,32.7137,32.7463,31417.7996
2005-09-26 11:25:00,50.29,50.29,50.2,50.25,27533.4171141323,32.7463,32.7463,32.6877,32.7202,27533.4171
2005-09-26 11:30:00,50.25,50.25,50.22,50.22,474580.1439506455,32.7202,32.7202,32.7007,32.7007,474580.144
2005-09-26 11:35:00,50.22,50.22,50.17,50.18,28904.37564263681,32.7007,32.7007,32.6681,32.6747,28904.3756
2005-09-26 11:40:00,50.17,50.18,50.17,50.18,10282.188963783845,32.6681,32.6747,32.6681,32.6747,10282.189
2005-09-26 11:45:00,50.2,50.2,50.17,50.19,20335.88483948361,32.6877,32.6877,32.6681,32.6812,20335.8848
2005-09-26 11:50:00,50.18,50.21,50.18,50.19,29818.34799497315,32.6747,32.6942,32.6747,32.6812,29818.348
2005-09-26 11:55:00,50.19,50.19,50.17,50.17,20107.39175139952,32.6812,32.6812,32.6681,32.6681,20107.3918
2005-09-26 12:00:00,50.17,50.17,50.16,50.16,9482.463155489546,32.6681,32.6681,32.6616,32.6616,9482.4632
2005-09-26 12:05:00,50.16,50.2,50.16,50.17,92882.44030618074,32.6616,32.6877,32.6616,32.6681,92882.4403
2005-09-26 12:10:00,50.17,50.26,50.17,50.18,47298.06923340569,32.6681,32.7267,32.6681,32.6747,47298.0692
2005-09-26 12:15:00,50.18,50.19,50.11,50.17,79058.60847709357,32.6747,32.6812,32.6291,32.6681,79058.6085
2005-09-26 12:20:00,50.17,50.17,50.14,50.15,26162.458585627784,32.6681,32.6681,32.6486,32.6551,26162.4586
2005-09-26 12:25:00,50.15,50.17,50.15,50.15,25362.732777333487,32.6551,32.6681,32.6551,32.6551,25362.7328
2005-09-26 12:30:00,50.15,50.15,50.12,50.14,44898.89180852279,32.6551,32.6551,32.6356,32.6486,44898.8918
2005-09-26 12:35:00,50.15,50.15,50.14,50.15,17022.735062264368,32.6551,32.6551,32.6486,32.6551,17022.7351
2005-09-26 12:40:00,50.15,50.16,50.14,50.14,11881.640580372445,32.6551,32.6616,32.6486,32.6486,11881.6406
2005-09-26 12:45:00,50.15,50.15,50.11,50.14,32446.01850794013,32.6551,32.6551,32.6291,32.6486,32446.0185
2005-09-26 12:50:00,50.13,50.18,50.13,50.15,49126.01393807837,32.6421,32.6747,32.6421,32.6551,49126.0139
2005-09-26 12:55:00,50.15,50.18,50.15,50.17,13481.092196961044,32.6551,32.6747,32.6551,32.6681,13481.0922
2005-09-26 13:00:00,50.19,50.19,50.15,50.15,13366.845652919,32.6812,32.6812,32.6551,32.6551,13366.8457
2005-09-26 13:05:00,50.15,50.16,50.15,50.15,19421.912487147263,32.6551,32.6616,32.6551,32.6551,19421.9125
2005-09-26 13:10:00,50.15,50.15,50.11,50.14,28904.37564263681,32.6551,32.6551,32.6291,32.6486,28904.3756
2005-09-26 13:15:00,50.14,50.15,50.13,50.13,45584.37107277505,32.6486,32.6551,32.6421,32.6421,45584.3711
2005-09-26 13:20:00,50.13,50.14,50.11,50.12,55295.32731634868,32.6421,32.6486,32.6291,32.6356,55295.3273
2005-09-26 13:25:00,50.11,50.17,50.11,50.12,136638.8666742831,32.6291,32.6681,32.6291,32.6356,136638.8667
2005-09-26 13:30:00,50.12,50.12,50.08,50.08,50382.72592254084,32.6356,32.6356,32.6095,32.6095,50382.7259
2005-09-26 13:35:00,50.08,50.08,50.05,50.06,40443.27659088313,32.6095,32.6095,32.59,32.5965,40443.2766
2005-09-26 13:40:00,50.07,50.08,50.05,50.08,21935.336456072204,32.603,32.6095,32.59,32.6095,21935.3365
2005-09-26 13:45:00,50.08,50.08,50.03,50.08,21364.10373586199,32.6095,32.6095,32.577,32.6095,21364.1037
2005-09-26 13:50:00,50.08,50.08,50.03,50.03,20678.62447160973,32.6095,32.6095,32.577,32.577,20678.6245
2005-09-26 13:55:00,50.03,50.09,50.03,50.05,19079.172855021137,32.577,32.616,32.577,32.59,19079.1729
2005-09-26 14:00:00,50.04,50.07,49.99,49.99,27304.92402604821,32.5835,32.603,32.5509,32.5509,27304.924
2005-09-26 14:05:00,49.98,50.07,49.98,50.02,88312.57854449903,32.5444,32.603,32.5444,32.5705,88312.5785
2005-09-26 14:10:00,50.03,50.03,49.96,49.96,58836.970181652,32.577,32.577,32.5314,32.5314,58836.9702
2005-09-26 14:15:00,49.95,49.96,49.87,49.87,78944.36193305152,32.5249,32.5314,32.4728,32.4728,78944.3619
2005-09-26 14:20:00,49.87,49.87,49.85,49.87,52553.41025933965,32.4728,32.4728,32.4598,32.4728,52553.4103
2005-09-26 14:25:00,49.87,49.91,49.86,49.88,42271.22129555581,32.4728,32.4988,32.4663,32.4793,42271.2213
2005-09-26 14:30:00,49.87,49.89,49.87,49.87,40100.536958757,32.4728,32.4858,32.4728,32.4728,40100.537
2005-09-26 14:35:00,49.87,49.91,49.84,49.87,34616.702844738946,32.4728,32.4988,32.4533,32.4728,34616.7028
2005-09-26 14:40:00,49.87,49.87,49.76,49.76,56437.79275676911,32.4728,32.4728,32.4012,32.4012,56437.7928
2005-09-26 14:45:00,49.76,49.81,49.76,49.78,42613.96092768194,32.4012,32.4337,32.4012,32.4142,42613.9609
2005-09-26 14:50:00,49.78,49.8,49.74,49.8,113561.06477779048,32.4142,32.4272,32.3881,32.4272,113561.0648
2005-09-26 14:55:00,49.79,49.8,49.74,49.75,57466.01165314749,32.4207,32.4272,32.3881,32.3947,57466.0117
2005-09-26 15:00:00,49.74,49.79,49.73,49.74,46841.08305723752,32.3881,32.4207,32.3816,32.3881,46841.0831
2005-09-26 15:05:00,49.74,49.78,49.74,49.75,55295.32731634868,32.3881,32.4142,32.3881,32.3947,55295.3273
2005-09-26 15:10:00,49.77,49.78,49.75,49.78,41471.49548726151,32.4077,32.4142,32.3947,32.4142,41471.4955
2005-09-26 15:15:00,49.78,49.79,49.75,49.77,22049.58300011425,32.4142,32.4207,32.3947,32.4077,22049.583
2005-09-26 15:20:00,49.77,49.8,49.77,49.78,39072.31806237861,32.4077,32.4272,32.4077,32.4142,39072.3181
2005-09-26 15:25:00,49.79,49.79,49.77,49.78,68776.41951330972,32.4207,32.4207,32.4077,32.4142,68776.4195
2005-09-26 15:30:00,49.77,49.86,49.77,49.83,60322.17525419856,32.4077,32.4663,32.4077,32.4467,60322.1753
2005-09-26 15:35:00,49.84,49.91,49.82,49.84,46269.8503370273,32.4533,32.4988,32.4402,32.4533,46269.8503
2005-09-26 15:40:00,49.84,49.88,49.81,49.88,132525.99108876957,32.4533,32.4793,32.4337,32.4793,132525.9911
2005-09-26 15:45:00,49.88,49.91,49.87,49.89,81115.04626985034,32.4793,32.4988,32.4728,32.4858,81115.0463
2005-09-26 15:50:00,49.89,49.9,49.8,49.84,65691.76282417457,32.4858,32.4923,32.4272,32.4533,65691.7628
2005-09-26 15:55:00,49.85,49.88,49.85,49.87,98480.52096424084,32.4598,32.4793,32.4598,32.4728,98480.521
2005-09-27 09:30:00,49.82,49.87,49.73,49.8,101450.93110933396,32.4402,32.4728,32.3816,32.4272,101450.9311
2005-09-27 09:35:00,49.8,49.83,49.75,49.8,23077.80189649263,32.4272,32.4467,32.3947,32.4272,23077.8019
2005-09-27 09:40:00,49.8,49.89,49.79,49.85,117216.95418713584,32.4272,32.4858,32.4207,32.4598,117216.9542
2005-09-27 09:45:00,49.85,49.87,49.78,49.81,41585.74203130356,32.4598,32.4728,32.4142,32.4337,41585.742
2005-09-27 09:50:00,49.81,49.89,49.75,49.76,45812.864160859135,32.4337,32.4858,32.3947,32.4012,45812.8642
2005-09-27 09:55:00,49.79,49.86,49.78,49.86,26619.44476179596,32.4207,32.4663,32.4142,32.4663,26619.4448
2005-09-27 10:00:00,49.84,49.84,49.71,49.71,78144.63612475722,32.4533,32.4533,32.3686,32.3686,78144.6361
2005-09-27 10:05:00,49.72,49.73,49.61,49.63,134468.1823374843,32.3751,32.3816,32.3035,32.3165,134468.1823
2005-09-27 10:10:00,49.64,49.7,49.63,49.64,42728.20747172398,32.323,32.3621,32.3165,32.323,42728.2075
2005-09-27 10:15:00,49.65,49.67,49.6,49.66,45812.864160859135,32.3295,32.3426,32.297,32.3361,45812.8642
2005-09-27 10:20:00,49.66,49.69,49.63,49.64,37929.85262195818,32.3361,32.3556,32.3165,32.323,37929.8526
2005-09-27 10:25:00,49.63,49.74,49.63,49.68,49354.50702616246,32.3165,32.3881,32.3165,32.3491,49354.507
2005-09-27 10:30:00,49.66,49.73,49.62,49.63,37358.61990174797,32.3361,32.3816,32.31,32.3165,37358.6199
2005-09-27 10:35:00,49.62,49.64,49.59,49.59,40671.76967896721,32.31,32.323,32.2905,32.2905,40671.7697
2005-09-27 10:40:00,49.58,49.63,49.52,49.57,68205.1867930995,32.284,32.3165,32.2449,32.2775,68205.1868
2005-09-27 10:45:00,49.56,49.58,49.52,49.57,31189.306523477662,32.2709,32.284,32.2449,32.2775,31189.3065
2005-09-27 10:50:00,49.55,49.59,49.53,49.59,83971.20987090141,32.2644,32.2905,32.2514,32.2905,83971.2099
2005-09-27 10:55:00,49.58,49.62,49.58,49.6,42728.20747172398,32.284,32.31,32.284,32.297,42728.2075
2005-09-27 11:00:00,49.59,49.63,49.59,49.62,34730.94938878099,32.2905,32.3165,32.2905,32.31,34730.9494
2005-09-27 11:05:00,49.61,49.64,49.59,49.63,58494.23054952588,32.3035,32.323,32.2905,32.3165,58494.2305
2005-09-27 11:10:00,49.65,49.67,49.63,49.66,95395.86427510568,32.3295,32.3426,32.3165,32.3361,95395.8643
2005-09-27 11:15:00,49.65,49.67,49.6,49.61,56552.03930081115,32.3295,32.3426,32.297,32.3035,56552.0393
2005-09-27 11:20:00,49.61,49.72,49.6,49.66,36787.38718153776,32.3035,32.3751,32.297,32.3361,36787.3872
2005-09-27 11:25:00,49.64,49.64,49.57,49.57,43299.4401919342,32.323,32.323,32.2775,32.2775,43299.4402
2005-09-27 11:30:00,49.58,49.59,49.47,49.52,46841.08305723752,32.284,32.2905,32.2123,32.2449,46841.0831
2005-09-27 11:35:00,49.53,49.54,49.5,49.5,71975.32274648693,32.2514,32.2579,32.2319,32.2319,71975.3227
2005-09-27 11:40:00,49.51,49.52,49.48,49.49,35873.414829201414,32.2384,32.2449,32.2188,32.2254,35873.4148
2005-09-27 11:45:00,49.49,49.55,49.47,49.55,29247.11527476294,32.2254,32.2644,32.2123,32.2644,29247.1153
2005-09-27 11:50:00,49.55,49.59,49.52,49.59,51068.2051867931,32.2644,32.2905,32.2449,32.2905,51068.2052
2005-09-27 11:55:00,49.59,49.64,49.58,49.63,30732.32034730949,32.2905,32.323,32.284,32.3165,30732.3203
2005-09-27 12:00:00,49.62,49.7,49.58,49.68,40671.76967896721,32.31,32.3621,32.284,32.3491,40671.7697
2005-09-27 12:05:00,49.67,49.67,49.57,49.57,15651.776533759854,32.3426,32.3426,32.2775,32.2775,15651.7765
2005-09-27 12:10:00,49.56,49.59,49.53,49.55,17022.735062264368,32.2709,32.2905,32.2514,32.2644,17022.7351
2005-09-27 12:15:00,49.56,49.59,49.55,49.56,32788.75814006626,32.2709,32.2905,32.2644,32.2709,32788.7581
2005-09-27 12:20:00,49.55,49.6,49.55,49.59,8682.737347195247,32.2644,32.297,32.2644,32.2905,8682.7373
2005-09-27 12:25:00,49.58,49.59,49.58,49.59,17365.474694390494,32.284,32.2905,32.284,32.2905,17365.4747
2005-09-27 12:30:00,49.58,49.59,49.54,49.58,11310.40786016223,32.284,32.2905,32.2579,32.284,11310.4079
2005-09-27 12:35:00,49.58,49.62,49.57,49.62,23192.048440534672,32.284,32.31,32.2775,32.31,23192.0484
2005-09-27 12:40:00,49.63,49.66,49.62,49.65,11538.900948246315,32.3165,32.3361,32.31,32.3295,11538.9009
2005-09-27 12:45:00,49.65,49.67,49.63,49.65,28447.38946646864,32.3295,32.3426,32.3165,32.3295,28447.3895
2005-09-27 12:50:00,49.66,49.66,49.63,49.65,14623.55763738147,32.3361,32.3361,32.3165,32.3295,14623.5576
2005-09-27 12:55:00,49.65,49.69,49.59,49.59,124757.22609391066,32.3295,32.3556,32.2905,32.2905,124757.2261
2005-09-27 13:00:00,49.59,49.61,49.58,49.58,16794.24197418028,32.2905,32.3035,32.284,32.284,16794.242
2005-09-27 13:05:00,49.57,49.61,49.55,49.61,16679.99543013824,32.2775,32.3035,32.2644,32.3035,16679.9954
2005-09-27 13:10:00,49.59,49.61,49.56,49.56,11196.161316120188,32.2905,32.3035,32.2709,32.2709,11196.1613
2005-09-27 13:15:00,49.55,49.55,49.54,49.54,13366.845652919,32.2644,32.2644,32.2579,32.2579,13366.8457
2005-09-27 13:20:00,49.54,49.58,49.49,49.52,25019.99314520736,32.2579,32.284,32.2254,32.2449,25019.9931
2005-09-27 13:25:00,49.5,49.6,49.5,49.6,45470.12452873301,32.2319,32.297,32.2319,32.297,45470.1245
2005-09-27 13:30:00,49.6,49.63,49.59,49.6,19878.898663315435,32.297,32.3165,32.2905,32.297,19878.8987
2005-09-27 13:35:00,49.6,49.66,49.6,49.66,37130.12681366389,32.297,32.3361,32.297,32.3361,37130.1268
2005-09-27 13:40:00,49.66,49.66,49.57,49.58,26162.458585627784,32.3361,32.3361,32.2775,32.284,26162.4586
2005-09-27 13:45:00,49.59,49.59,49.5,49.52,26390.951673711872,32.2905,32.2905,32.2319,32.2449,26390.9517
2005-09-27 13:50:00,49.52,49.62,49.51,49.61,25019.99314520736,32.2449,32.31,32.2384,32.3035,25019.9931
2005-09-27 13:55:00,49.62,49.67,49.56,49.61,52324.91717125557,32.31,32.3426,32.2709,32.3035,52324.9172
2005-09-27 14:00:00,49.6,49.66,49.57,49.62,41471.49548726151,32.297,32.3361,32.2775,32.31,41471.4955
2005-09-27 14:05:00,49.61,49.63,49.59,49.59,58265.73746144179,32.3035,32.3165,32.2905,32.2905,58265.7375
2005-09-27 14:10:00,49.59,49.61,49.59,49.61,28561.636010510683,32.2905,32.3035,32.2905,32.3035,28561.636
2005-09-27 14:15:00,49.59,49.59,49.54,49.54,29589.854906889068,32.2905,32.2905,32.2579,32.2579,29589.8549
2005-09-27 14:20:00,49.55,49.57,49.5,49.52,27647.66365817434,32.2644,32.2775,32.2319,32.2449,27647.6637
2005-09-27 14:25:00,49.51,49.55,49.48,49.54,39300.8111504627,32.2384,32.2644,32.2188,32.2579,39300.8112
2005-09-27 14:30:00,49.54,49.59,49.53,49.57,34045.470124528736,32.2579,32.2905,32.2514,32.2775,34045.4701
2005-09-27 14:35:00,49.57,49.58,49.52,49.52,42271.22129555581,32.2775,32.284,32.2449,32.2449,42271.2213
2005-09-27 14:40:00,49.53,49.55,49.5,49.5,65120.53010396435,32.2514,32.2644,32.2319,32.2319,65120.5301
2005-09-27 14:45:00,49.5,49.63,49.5,49.59,96081.34353935794,32.2319,32.3165,32.2319,32.2905,96081.3435
2005-09-27 14:50:00,49.59,49.62,49.55,49.61,47869.301953615904,32.2905,32.31,32.2644,32.3035,47869.302
2005-09-27 14:55:00,49.62,49.73,49.59,49.7,92196.96104192849,32.31,32.3816,32.2905,32.3621,92196.961
2005-09-27 15:00:00,49.73,49.8,49.72,49.76,77116.41722837884,32.3816,32.4272,32.3751,32.4012,77116.4172
2005-09-27 15:05:00,49.75,49.78,49.71,49.78,38044.09916600023,32.3947,32.4142,32.3686,32.4142,38044.0992
2005-09-27 15:10:00,49.78,49.8,49.7,49.71,56552.03930081115,32.4142,32.4272,32.3621,32.3686,56552.0393
2005-09-27 15:15:00,49.72,49.76,49.71,49.74,23534.7880726608,32.3751,32.4012,32.3686,32.3881,23534.7881
2005-09-27 15:20:00,49.73,49.78,49.72,49.77,38158.34571004228,32.3816,32.4142,32.3751,32.4077,38158.3457
2005-09-27 15:25:00,49.76,49.8,49.76,49.79,45698.61761681709,32.4012,32.4272,32.4012,32.4207,45698.6176
2005-09-27 15:30:00,49.78,49.8,49.72,49.8,56095.05312464298,32.4142,32.4272,32.3751,32.4272,56095.0531
2005-09-27 15:35:00,49.8,49.82,49.7,49.7,55066.8342282646,32.4272,32.4402,32.3621,32.3621,55066.8342
2005-09-27 15:40:00,49.7,49.73,49.65,49.65,52439.16371529761,32.3621,32.3816,32.3295,32.3295,52439.1637
2005-09-27 15:45:00,49.65,49.7,49.64,49.68,50953.95864275106,32.3295,32.3621,32.323,32.3491,50953.9586
2005-09-27 15:50:00,49.68,49.68,49.64,49.66,80315.32046155604,32.3491,32.3491,32.323,32.3361,80315.3205
2005-09-27 15:55:00,49.66,49.66,49.58,49.58,107277.50485547812,32.3361,32.3361,32.284,32.284,107277.5049
2005-09-28 09:30:00,49.76,49.82,49.72,49.78,80772.3066377242,32.4012,32.4402,32.3751,32.4142,80772.3066
2005-09-28 09:35:00,49.82,49.99,49.76,49.81,64320.80429567006,32.4402,32.5509,32.4012,32.4337,64320.8043
2005-09-28 09:40:00,49.82,49.86,49.78,49.81,26733.691305838,32.4402,32.4663,32.4142,32.4337,26733.6913
2005-09-28 09:45:00,49.81,49.83,49.68,49.73,53124.64297954987,32.4337,32.4467,32.3491,32.3816,53124.643
2005-09-28 09:50:00,49.72,49.79,49.69,49.73,37587.11298983206,32.3751,32.4207,32.3556,32.3816,37587.113
2005-09-28 09:55:00,49.73,49.78,49.72,49.76,40100.536958757,32.3816,32.4142,32.3751,32.4012,40100.537
2005-09-28 10:00:00,49.76,49.86,49.76,49.78,108534.2168399406,32.4012,32.4663,32.4012,32.4142,108534.2168
2005-09-28 10:05:00,49.77,49.8,49.71,49.71,47412.31577744773,32.4077,32.4272,32.3686,32.3686,47412.3158
2005-09-28 10:10:00,49.71,49.72,49.67,49.72,82486.00479835486,32.3686,32.3751,32.3426,32.3751,82486.0048
2005-09-28 10:15:00,49.7,49.72,49.66,49.7,33017.25122815035,32.3621,32.3751,32.3361,32.3621,33017.2512
2005-09-28 10:20:00,49.68,49.71,49.67,49.68,62949.84576716554,32.3491,32.3686,32.3426,32.3491,62949.8458
2005-09-28 10:25:00,49.68,49.72,49.67,49.68,37701.3595338741,32.3491,32.3751,32.3426,32.3491,37701.3595
2005-09-28 10:30:00,49.68,49.79,49.67,49.67,72775.04855478121,32.3491,32.4207,32.3426,32.3426,72775.0486
2005-09-28 10:35:00,49.67,49.69,49.64,49.66,32217.52541985605,32.3426,32.3556,32.323,32.3361,32217.5254
2005-09-28 10:40:00,49.66,49.7,49.62,49.7,22049.58300011425,32.3361,32.3621,32.31,32.3621,22049.583
2005-09-28 10:45:00,49.7,49.76,49.68,49.76,18279.44704672684,32.3621,32.4012,32.3491,32.4012,18279.447
2005-09-28 10:50:00,49.76,49.78,49.75,49.76,17822.460870558665,32.4012,32.4142,32.3947,32.4012,17822.4609
2005-09-28 10:55:00,49.77,49.77,49.71,49.76,32331.771963898093,32.4077,32.4077,32.3686,32.4012,32331.772
2005-09-28 11:00:00,49.76,49.83,49.71,49.71,35759.16828515937,32.4012,32.4467,32.3686,32.3686,35759.1683
2005-09-28 11:05:00,49.72,49.74,49.67,49.69,37130.12681366389,32.3751,32.3881,32.3426,32.3556,37130.1268
2005-09-28 11:10:00,49.68,49.69,49.66,49.68,12452.873300582658,32.3491,32.3556,32.3361,32.3491,12452.8733
2005-09-28 11:15:00,49.67,49.72,49.64,49.66,13823.83182908717,32.3426,32.3751,32.323,32.3361,13823.8318
2005-09-28 11:20:00,49.66,49.7,49.66,49.68,13481.092196961044,32.3361,32.3621,32.3361,32.3491,13481.0922
2005-09-28 11:25:00,49.68,49.73,49.68,49.72,19193.41939906318,32.3491,32.3816,32.3491,32.3751,19193.4194
2005-09-28 11:30:00,49.71,49.72,49.63,49.65,12795.612932708786,32.3686,32.3751,32.3165,32.3295,12795.6129
2005-09-28 11:35:00,49.65,49.68,49.64,49.65,9939.449331657715,32.3295,32.3491,32.323,32.3295,9939.4493
2005-09-28 11:40:00,49.64,49.67,49.57,49.58,28447.38946646864,32.323,32.3426,32.2775,32.284,28447.3895
2005-09-28 11:45:00,49.57,49.58,49.47,49.49,44327.65908831258,32.2775,32.284,32.2123,32.2254,44327.6591
2005-09-28 11:50:00,49.47,49.52,49.47,49.52,15537.529989717812,32.2123,32.2449,32.2123,32.2449,15537.53
2005-09-28 11:55:00,49.53,49.56,49.51,49.51,30389.580715183365,32.2514,32.2709,32.2384,32.2384,30389.5807
2005-09-28 12:00:00,49.52,49.53,49.48,49.51,11196.161316120188,32.2449,32.2514,32.2188,32.2384,11196.1613
2005-09-28 12:05:00,49.51,49.55,49.47,49.48,63064.09231120758,32.2384,32.2644,32.2123,32.2188,63064.0923
2005-09-28 12:10:00,49.47,49.5,49.45,49.48,113218.32514566436,32.2123,32.2319,32.1993,32.2188,113218.3251
2005-09-28 12:15:00,49.46,49.47,49.38,49.38,75745.45869987433,32.2058,32.2123,32.1537,32.1537,75745.4587
2005-09-28 12:20:00,49.38,49.42,49.38,49.38,28447.38946646864,32.1537,32.1798,32.1537,32.1537,28447.3895
2005-09-28 12:25:00,49.38,49.43,49.38,49.41,22049.58300011425,32.1537,32.1863,32.1537,32.1733,22049.583
2005-09-28 12:30:00,49.4,49.42,49.39,49.4,13595.338741003085,32.1668,32.1798,32.1602,32.1668,13595.3387
2005-09-28 12:35:00,49.4,49.41,49.38,49.4,19421.912487147263,32.1668,32.1733,32.1537,32.1668,19421.9125
2005-09-28 12:40:00,49.4,49.42,49.39,49.41,15880.26962184394,32.1668,32.1798,32.1602,32.1733,15880.2696
2005-09-28 12:45:00,49.41,49.43,49.39,49.43,15651.776533759854,32.1733,32.1863,32.1602,32.1863,15651.7765
2005-09-28 12:50:00,49.43,49.44,49.38,49.41,8225.751171027077,32.1863,32.1928,32.1537,32.1733,8225.7512
2005-09-28 12:55:00,49.42,49.43,49.38,49.4,13252.599108876955,32.1798,32.1863,32.1537,32.1668,13252.5991
2005-09-28 13:00:00,49.4,49.44,49.4,49.44,21821.08991203016,32.1668,32.1928,32.1668,32.1928,21821.0899
2005-09-28 13:05:00,49.44,49.45,49.38,49.39,26962.184393922085,32.1928,32.1993,32.1537,32.1602,26962.1844
2005-09-28 13:10:00,49.39,49.41,49.38,49.38,25019.99314520736,32.1602,32.1733,32.1537,32.1537,25019.9931
2005-09-28 13:15:00,49.38,49.42,49.38,49.4,42842.45401576602,32.1537,32.1798,32.1537,32.1668,42842.454
2005-09-28 13:20:00,49.39,49.41,49.37,49.38,33816.977036444645,32.1602,32.1733,32.1472,32.1537,33816.977
2005-09-28 13:25:00,49.41,49.42,49.38,49.38,91854.22140980235,32.1733,32.1798,32.1537,32.1537,91854.2214
2005-09-28 13:30:00,49.38,49.38,49.32,49.33,96424.08317148406,32.1537,32.1537,32.1147,32.1212,96424.0832
2005-09-28 13:35:00,49.32,49.33,49.29,49.31,22963.55535245059,32.1147,32.1212,32.0951,32.1082,22963.5554
2005-09-28 13:40:00,49.32,49.33,49.32,49.32,18393.69359076888,32.1147,32.1212,32.1147,32.1147,18393.6936
2005-09-28 13:45:00,49.32,49.33,49.29,49.3,66948.47480863704,32.1147,32.1212,32.0951,32.1016,66948.4748
2005-09-28 13:50:00,49.29,49.35,49.28,49.35,19993.14520735748,32.0951,32.1342,32.0886,32.1342,19993.1452
2005-09-28 13:55:00,49.35,49.37,49.31,49.35,24905.74660116532,32.1342,32.1472,32.1082,32.1342,24905.7466
2005-09-28 14:00:00,49.35,49.45,49.34,49.45,25705.472409459613,32.1342,32.1993,32.1277,32.1993,25705.4724
2005-09-28 14:05:00,49.45,49.45,49.38,49.38,10167.942419741805,32.1993,32.1993,32.1537,32.1537,10167.9424
2005-09-28 14:10:00,49.38,49.49,49.38,49.42,46726.83651319548,32.1537,32.2254,32.1537,32.1798,46726.8365
2005-09-28 14:15:00,49.41,49.41,49.38,49.4,17593.96778247458,32.1733,32.1733,32.1537,32.1668,17593.9678
2005-09-28 14:20:00,49.4,49.47,49.39,49.47,41814.23511938764,32.1668,32.2123,32.1602,32.2123,41814.2351
2005-09-28 14:25:00,49.47,49.56,49.46,49.53,119044.89889180852,32.2123,32.2709,32.2058,32.2514,119044.8989
2005-09-28 14:30:00,49.55,49.58,49.48,49.58,36901.6337255798,32.2644,32.284,32.2188,32.284,36901.6337
2005-09-28 14:35:00,49.58,49.58,49.54,49.55,16908.488518222322,32.284,32.284,32.2579,32.2644,16908.4885
2005-09-28 14:40:00,49.55,49.62,49.53,49.58,40786.01622300925,32.2644,32.31,32.2514,32.284,40786.0162
2005-09-28 14:45:00,49.58,49.59,49.55,49.59,14509.311093339427,32.284,32.2905,32.2644,32.2905,14509.3111
2005-09-28 14:50:00,49.59,49.59,49.54,49.55,30618.073803267453,32.2905,32.2905,32.2579,32.2644,30618.0738
2005-09-28 14:55:00,49.56,49.57,49.52,49.55,25476.97932137553,32.2709,32.2775,32.2449,32.2644,25476.9793
2005-09-28 15:00:00,49.54,49.6,49.52,49.57,74602.9932594539,32.2579,32.297,32.2449,32.2775,74602.9933
2005-09-28 15:05:00,49.55,49.59,49.54,49.57,55866.5600365589,32.2644,32.2905,32.2579,32.2775,55866.56
2005-09-28 15:10:00,49.58,49.63,49.57,49.63,30618.073803267453,32.284,32.3165,32.2775,32.3165,30618.0738
2005-09-28 15:15:00,49.63,49.65,49.59,49.59,48440.534673826114,32.3165,32.3295,32.2905,32.2905,48440.5347
2005-09-28 15:20:00,49.59,49.6,49.57,49.58,38501.0853421684,32.2905,32.297,32.2775,32.284,38501.0853
2005-09-28 15:25:00,49.59,49.59,49.56,49.59,53695.87569976009,32.2905,32.2905,32.2709,32.2905,53695.8757
2005-09-28 15:30:00,49.59,49.66,49.58,49.65,60664.91488632469,32.2905,32.3361,32.284,32.3295,60664.9149
2005-09-28 15:35:00,49.66,49.66,49.6,49.62,92768.19376213868,32.3361,32.3361,32.297,32.31,92768.1938
2005-09-28 15:40:00,49.62,49.63,49.59,49.6,113218.32514566436,32.31,32.3165,32.2905,32.297,113218.3251
2005-09-28 15:45:00,49.61,49.61,49.56,49.57,46384.09688106935,32.3035,32.3035,32.2709,32.2775,46384.0969
2005-09-28 15:50:00,49.58,49.59,49.57,49.58,82600.25134239689,32.284,32.2905,32.2775,32.284,82600.2513
2005-09-28 15:55:00,49.58,49.59,49.54,49.55,112761.33896949618,32.284,32.2905,32.2579,32.2644,112761.339
2005-09-29 09:30:00,49.45,49.63,49.45,49.63,175711.18473666173,32.1993,32.3165,32.1993,32.3165,175711.1847
2005-09-29 09:35:00,49.63,49.63,49.52,49.52,46612.58996915344,32.3165,32.3165,32.2449,32.2449,46612.59
2005-09-29 09:40:00,49.52,49.63,49.5,49.59,60550.668342282646,32.2449,32.3165,32.2319,32.2905,60550.6683
2005-09-29 09:45:00,49.59,49.6,49.5,49.5,62607.106135039416,32.2905,32.297,32.2319,32.2319,62607.1061
2005-09-29 09:50:00,49.52,49.56,49.52,49.56,180052.55341025934,32.2449,32.2709,32.2449,32.2709,180052.5534
2005-09-29 09:55:00,49.56,49.56,49.45,49.46,168627.89900605506,32.2709,32.2709,32.1993,32.2058,168627.899
2005-09-29 10:00:00,49.47,49.52,49.45,49.45,51867.9309950874,32.2123,32.2449,32.1993,32.1993,51867.931
2005-09-29 10:05:00,49.45,49.54,49.45,49.52,39300.8111504627,32.1993,32.2579,32.1993,32.2449,39300.8112
2005-09-29 10:10:00,49.53,49.53,49.47,49.52,33245.744316234435,32.2514,32.2514,32.2123,32.2449,33245.7443
2005-09-29 10:15:00,49.52,49.56,49.51,49.52,70375.87112989833,32.2449,32.2709,32.2384,32.2449,70375.8711
2005-09-29 10:20:00,49.53,49.54,49.51,49.52,74031.7605392437,32.2514,32.2579,32.2384,32.2449,74031.7605
2005-09-29 10:25:00,49.52,49.62,49.52,49.59,43413.68673597624,32.2449,32.31,32.2449,32.2905,43413.6867
2005-09-29 10:30:00,49.59,49.69,49.59,49.69,65234.7766480064,32.2905,32.3556,32.2905,32.3556,65234.7766
2005-09-29 10:35:00,49.68,49.74,49.67,49.68,96195.59008339998,32.3491,32.3881,32.3426,32.3491,96195.5901
2005-09-29 10:40:00,49.68,49.68,49.62,49.63,50382.72592254084,32.3491,32.3491,32.31,32.3165,50382.7259
2005-09-29 10:45:00,49.62,49.67,49.56,49.57,68890.66605735177,32.31,32.3426,32.2709,32.2775,68890.6661
2005-09-29 10:50:00,49.57,49.58,49.53,49.54,65806.00936821662,32.2775,32.284,32.2514,32.2579,65806.0094
2005-09-29 10:55:00,49.53,49.54,49.46,49.48,178224.60870558667,32.2514,32.2579,32.2058,32.2188,178224.6087
2005-09-29 11:00:00,49.47,49.51,49.45,49.48,47183.822689363646,32.2123,32.2384,32.1993,32.2188,47183.8227
2005-09-29 11:05:00,49.5,49.51,49.42,49.45,59065.463269736094,32.2319,32.2384,32.1798,32.1993,59065.4633
2005-09-29 11:10:00,49.45,49.49,49.45,49.47,29589.854906889068,32.1993,32.2254,32.1993,32.2123,29589.8549
2005-09-29 11:15:00,49.49,49.5,49.48,49.5,32331.771963898093,32.2254,32.2319,32.2188,32.2319,32331.772
2005-09-29 11:20:00,49.5,49.51,49.45,49.51,274991.4315091969,32.2319,32.2384,32.1993,32.2384,274991.4315
2005-09-29 11:25:00,49.51,49.52,49.48,49.5,36673.14063749572,32.2384,32.2449,32.2188,32.2319,36673.1406
2005-09-29 11:30:00,49.5,49.51,49.47,49.5,29818.34799497315,32.2319,32.2384,32.2123,32.2319,29818.348
2005-09-29 11:35:00,49.5,49.53,49.49,49.52,27304.92402604821,32.2319,32.2514,32.2254,32.2449,27304.924
2005-09-29 11:40:00,49.53,49.58,49.5,49.57,37701.3595338741,32.2514,32.284,32.2319,32.2775,37701.3595
2005-09-29 11:45:00,49.58,49.59,49.52,49.59,52896.149891465786,32.284,32.2905,32.2449,32.2905,52896.1499
2005-09-29 11:50:00,49.58,49.73,49.58,49.7,187250.08568490803,32.284,32.3816,32.284,32.3621,187250.0857
2005-09-29 11:55:00,49.7,49.75,49.63,49.66,64320.80429567006,32.3621,32.3947,32.3165,32.3361,64320.8043
2005-09-29 12:00:00,49.66,49.68,49.6,49.66,79972.5808294299,32.3361,32.3491,32.297,32.3361,79972.5808
2005-09-29 12:05:00,49.66,49.73,49.66,49.67,48783.27430595225,32.3361,32.3816,32.3361,32.3426,48783.2743
2005-09-29 12:10:00,49.67,49.69,49.64,49.64,79058.60847709357,32.3426,32.3556,32.323,32.323,79058.6085
2005-09-29 12:15:00,49.65,49.66,49.59,49.63,94938.87809893752,32.3295,32.3361,32.2905,32.3165,94938.8781
2005-09-29 12:20:00,49.64,49.67,49.63,49.64,37815.60607791614,32.323,32.3426,32.3165,32.323,37815.6061
2005-09-29 12:25:00,49.64,49.66,49.63,49.66,17251.228150348452,32.323,32.3361,32.3165,32.3361,17251.2282
2005-09-29 12:30:00,49.66,49.66,49.65,49.66,27076.430937964127,32.3361,32.3361,32.3295,32.3361,27076.4309
2005-09-29 12:35:00,49.66,49.7,49.65,49.68,30161.08762709928,32.3361,32.3621,32.3295,32.3491,30161.0876
2005-09-29 12:40:00,49.68,49.71,49.66,49.71,22278.076088198333,32.3491,32.3686,32.3361,32.3686,22278.0761
2005-09-29 12:45:00,49.7,49.71,49.68,49.71,8682.737347195247,32.3621,32.3686,32.3491,32.3686,8682.7373
2005-09-29 12:50:00,49.71,49.75,49.7,49.73,69461.89877756198,32.3686,32.3947,32.3621,32.3816,69461.8988
2005-09-29 12:55:00,49.73,49.87,49.73,49.87,211927.3391979893,32.3816,32.4728,32.3816,32.4728,211927.3392
2005-09-29 13:00:00,49.87,49.94,49.85,49.94,70718.61076202444,32.4728,32.5184,32.4598,32.5184,70718.6108
2005-09-29 13:05:00,49.96,49.98,49.9,49.91,64777.79047183823,32.5314,32.5444,32.4923,32.4988,64777.7905
2005-09-29 13:10:00,49.9,50.01,49.9,50.01,60436.421798240604,32.4923,32.564,32.4923,32.564,60436.4218
2005-09-29 13:15:00,50.01,50.16,50.01,50.15,72203.81583457101,32.564,32.6616,32.564,32.6551,72203.8158
2005-09-29 13:20:00,50.15,50.22,50.07,50.12,104535.5877984691,32.6551,32.7007,32.603,32.6356,104535.5878
2005-09-29 13:25:00,50.12,50.12,49.98,50.0,97338.0555238204,32.6356,32.6356,32.5444,32.5574,97338.0555
2005-09-29 13:30:00,50.01,50.04,49.99,50.01,61464.64069461899,32.564,32.5835,32.5509,32.564,61464.6407
2005-09-29 13:35:00,49.99,49.99,49.9,49.94,61236.147606534905,32.5509,32.5509,32.4923,32.5184,61236.1476
2005-09-29 13:40:00,49.94,49.94,49.92,49.93,58608.47709356792,32.5184,32.5184,32.5054,32.5119,58608.4771
2005-09-29 13:45:00,49.92,49.93,49.87,49.93,131383.52564834914,32.5054,32.5119,32.4728,32.5119,131383.5256
2005-09-29 13:50:00,49.93,49.94,49.88,49.89,20792.871015651777,32.5119,32.5184,32.4793,32.4858,20792.871
2005-09-29 13:55:00,49.89,49.9,49.87,49.9,32103.27887581401,32.4858,32.4923,32.4728,32.4923,32103.2789
2005-09-29 14:00:00,49.9,49.98,49.87,49.98,121901.0624928596,32.4923,32.5444,32.4728,32.5444,121901.0625
2005-09-29 14:05:00,49.98,50.08,49.98,50.07,88084.08545641495,32.5444,32.6095,32.5444,32.603,88084.0855
2005-09-29 14:10:00,50.07,50.13,50.07,50.12,104764.0808865532,32.603,32.6421,32.603,32.6356,104764.0809
2005-09-29 14:15:00,50.11,50.13,50.07,50.12,196161.31612018737,32.6291,32.6421,32.603,32.6356,196161.3161
2005-09-29 14:20:00,50.12,50.15,50.11,50.15,24677.25351308123,32.6356,32.6551,32.6291,32.6551,24677.2535
2005-09-29 14:25:00,50.15,50.29,50.15,50.24,109219.69610419284,32.6551,32.7463,32.6551,32.7137,109219.6961
2005-09-29 14:30:00,50.23,50.24,50.17,50.24,101222.43802124988,32.7072,32.7137,32.6681,32.7137,101222.438
2005-09-29 14:35:00,50.22,50.24,50.21,50.22,33131.49777219239,32.7007,32.7137,32.6942,32.7007,33131.4978
2005-09-29 14:40:00,50.22,50.33,50.22,50.29,75631.21215583228,32.7007,32.7723,32.7007,32.7463,75631.2122
2005-09-29 14:45:00,50.29,50.29,50.22,50.25,62835.5992231235,32.7463,32.7463,32.7007,32.7202,62835.5992
2005-09-29 14:50:00,50.24,50.28,50.24,50.26,146921.05563806696,32.7137,32.7398,32.7137,32.7267,146921.0556
2005-09-29 14:55:00,50.27,50.29,50.24,50.27,19421.912487147263,32.7333,32.7463,32.7137,32.7333,19421.9125
2005-09-29 15:00:00,50.27,50.28,50.24,50.25,93225.17993830689,32.7333,32.7398,32.7137,32.7202,93225.1799
2005-09-29 15:05:00,50.25,50.32,50.25,50.32,159145.43585056553,32.7202,32.7658,32.7202,32.7658,159145.4359
2005-09-29 15:10:00,50.31,50.32,50.25,50.25,49240.260482120415,32.7593,32.7658,32.7202,32.7202,49240.2605
2005-09-29 15:15:00,50.25,50.32,50.24,50.3,71175.59693819263,32.7202,32.7658,32.7137,32.7528,71175.5969
2005-09-29 15:20:00,50.3,50.42,50.29,50.42,133782.70307323203,32.7528,32.8309,32.7463,32.8309,133782.7031
2005-09-29 15:25:00,50.42,50.46,50.41,50.42,106820.51867930996,32.8309,32.857,32.8244,32.8309,106820.5187
2005-09-29 15:30:00,50.43,50.44,50.42,50.43,57466.01165314749,32.8374,32.844,32.8309,32.8374,57466.0117
2005-09-29 15:35:00,50.43,50.43,50.36,50.39,258882.66879926884,32.8374,32.8374,32.7919,32.8114,258882.6688
2005-09-29 15:40:00,50.39,50.4,50.36,50.36,185650.63406831943,32.8114,32.8179,32.7919,32.7919,185650.6341
2005-09-29 15:45:00,50.37,50.43,50.37,50.38,156860.50496972466,32.7984,32.8374,32.7984,32.8049,156860.505
2005-09-29 15:50:00,50.38,50.39,50.36,50.37,289500.7426025363,32.8049,32.8114,32.7919,32.7984,289500.7426
2005-09-29 15:55:00,50.37,50.39,50.35,50.35,261510.3393122358,32.7984,32.8114,32.7853,32.7853,261510.3393
2005-09-30 09:30:00,50.18,50.29,50.17,50.21,158459.95658631326,32.6747,32.7463,32.6681,32.6942,158459.9566
2005-09-30 09:35:00,50.19,50.21,50.08,50.09,67062.72135267909,32.6812,32.6942,32.6095,32.616,67062.7214
2005-09-30 09:40:00,50.09,50.1,50.07,50.09,79401.3481092197,32.616,32.6226,32.603,32.616,79401.3481
2005-09-30 09:45:00,50.09,50.16,50.08,50.15,96652.57625956814,32.616,32.6616,32.6095,32.6551,96652.5763
2005-09-30 09:50:00,50.14,50.16,50.08,50.09,59408.20290186222,32.6486,32.6616,32.6095,32.616,59408.2029
2005-09-30 09:55:00,50.08,50.15,50.02,50.12,93910.65920255912,32.6095,32.6551,32.5705,32.6356,93910.6592
2005-09-30 10:00:00,50.14,50.14,49.94,50.0,92425.45413001256,32.6486,32.6486,32.5184,32.5574,92425.4541
2005-09-30 10:05:00,50.0,50.05,50.0,50.03,123386.26756540616,32.5574,32.59,32.5574,32.577,123386.2676
2005-09-30 10:10:00,50.03,50.07,50.01,50.02,113446.81823374845,32.577,32.603,32.564,32.5705,113446.8182
2005-09-30 10:15:00,50.02,50.07,50.01,50.05,90254.76979321377,32.5705,32.603,32.564,32.59,90254.7698
2005-09-30 10:20:00,50.06,50.07,50.02,50.02,57351.76510910545,32.5965,32.603,32.5705,32.5705,57351.7651
2005-09-30 10:25:00,50.02,50.02,49.94,49.98,57237.51856506341,32.5705,32.5705,32.5184,32.5444,57237.5186
2005-09-30 10:30:00,49.98,50.07,49.94,50.05,40900.262767051296,32.5444,32.603,32.5184,32.59,40900.2628
2005-09-30 10:35:00,50.06,50.06,50.0,50.0,50839.71209870902,32.5965,32.5965,32.5574,32.5574,50839.7121
2005-09-30 10:40:00,50.01,50.08,50.01,50.08,37015.88026962185,32.564,32.6095,32.564,32.6095,37015.8803
2005-09-30 10:45:00,50.09,50.15,50.07,50.07,27533.4171141323,32.616,32.6551,32.603,32.603,27533.4171
2005-09-30 10:50:00,50.07,50.1,50.02,50.1,132868.7307208957,32.603,32.6226,32.5705,32.6226,132868.7307
2005-09-30 10:55:00,50.09,50.1,50.03,50.03,62035.873414829206,32.616,32.6226,32.577,32.577,62035.8734
2005-09-30 11:00:00,50.02,50.06,50.01,50.04,163601.05106820518,32.5705,32.5965,32.564,32.5835,163601.0511
2005-09-30 11:05:00,50.04,50.05,50.03,50.03,26962.184393922085,32.5835,32.59,32.577,32.577,26962.1844
2005-09-30 11:10:00,50.05,50.05,50.03,50.05,29818.34799497315,32.59,32.59,32.577,32.59,29818.348
2005-09-30 11:15:00,50.04,50.08,50.02,50.08,52896.149891465786,32.5835,32.6095,32.5705,32.6095,52896.1499
2005-09-30 11:20:00,50.08,50.1,50.08,50.08,25933.9654975437,32.6095,32.6226,32.6095,32.6095,25933.9655
2005-09-30 11:25:00,50.06,50.08,50.05,50.05,36558.89409345367,32.5965,32.6095,32.59,32.59,36558.8941
2005-09-30 11:30:00,50.06,50.08,50.03,50.07,38843.824974294526,32.5965,32.6095,32.577,32.603,38843.825
2005-09-30 11:35:00,50.06,50.07,50.04,50.06,23534.7880726608,32.5965,32.603,32.5835,32.5965,23534.7881
2005-09-30 11:40:00,50.05,50.06,50.04,50.06,14737.804181423511,32.59,32.5965,32.5835,32.5965,14737.8042
2005-09-30 11:45:00,50.05,50.06,50.03,50.03,26390.951673711872,32.59,32.5965,32.577,32.577,26390.9517
2005-09-30 11:50:00,50.03,50.04,50.01,50.01,36216.15446132755,32.577,32.5835,32.564,32.564,36216.1545
2005-09-30 11:55:00,50.02,50.04,49.99,50.04,133782.70307323203,32.5705,32.5835,32.5509,32.5835,133782.7031
2005-09-30 12:00:00,50.04,50.04,49.98,49.98,50725.465554666975,32.5835,32.5835,32.5444,32.5444,50725.4656
2005-09-30 12:05:00,49.97,50.0,49.97,49.98,110933.3942648235,32.5379,32.5574,32.5379,32.5444,110933.3943
2005-09-30 12:10:00,49.99,49.99,49.9,49.92,2116759.968010968,32.5509,32.5509,32.4923,32.5054,2116759.968
2005-09-30 12:15:00,49.93,49.99,49.92,49.98,434136.8673597624,32.5119,32.5509,32.5054,32.5444,434136.8674
2005-09-30 12:20:00,49.98,49.99,49.96,49.99,78258.88266879927,32.5444,32.5509,32.5314,32.5509,78258.8827
2005-09-30 12:25:00,49.98,49.98,49.95,49.96,12681.366388666744,32.5444,32.5444,32.5249,32.5314,12681.3664
2005-09-30 12:30:00,49.96,49.97,49.95,49.96,11995.887124414488,32.5314,32.5379,32.5249,32.5314,11995.8871
2005-09-30 12:35:00,49.96,49.98,49.96,49.97,13938.078373129212,32.5314,32.5444,32.5314,32.5379,13938.0784
2005-09-30 12:40:00,49.98,49.98,49.96,49.96,19878.898663315435,32.5444,32.5444,32.5314,32.5314,19878.8987
2005-09-30 12:45:00,49.96,49.96,49.95,49.95,31646.29269964584,32.5314,32.5314,32.5249,32.5249,31646.2927
2005-09-30 12:50:00,49.96,49.98,49.95,49.98,13595.338741003085,32.5314,32.5444,32.5249,32.5444,13595.3387
2005-09-30 12:55:00,49.97,49.99,49.96,49.96,13481.092196961044,32.5379,32.5509,32.5314,32.5314,13481.0922
2005-09-30 13:00:00,49.96,49.97,49.95,49.95,24106.02079287101,32.5314,32.5379,32.5249,32.5249,24106.0208
2005-09-30 13:05:00,49.96,49.96,49.94,49.94,30732.32034730949,32.5314,32.5314,32.5184,32.5184,30732.3203
2005-09-30 13:10:00,49.94,49.96,49.94,49.95,72318.06237861305,32.5184,32.5314,32.5184,32.5249,72318.0624
2005-09-30 13:15:00,49.96,49.98,49.95,49.95,75288.47252370616,32.5314,32.5444,32.5249,32.5249,75288.4725
2005-09-30 13:20:00,49.96,49.97,49.94,49.97,347195.24734376784,32.5314,32.5379,32.5184,32.5379,347195.2473
2005-09-30 13:25:00,49.96,49.98,49.96,49.98,32103.27887581401,32.5314,32.5444,32.5314,32.5444,32103.2789
2005-09-30 13:30:00,49.97,50.0,49.96,49.97,61121.90106249286,32.5379,32.5574,32.5314,32.5379,61121.9011
2005-09-30 13:35:00,49.97,49.98,49.96,49.98,31189.306523477662,32.5379,32.5444,32.5314,32.5444,31189.3065
2005-09-30 13:40:00,49.98,49.99,49.96,49.98,70490.11767394036,32.5444,32.5509,32.5314,32.5444,70490.1177
2005-09-30 13:45:00,49.97,49.98,49.97,49.98,64892.03701588027,32.5379,32.5444,32.5379,32.5444,64892.037
2005-09-30 13:50:00,49.98,49.99,49.96,49.98,80086.82737347196,32.5444,32.5509,32.5314,32.5444,80086.8274
2005-09-30 13:55:00,49.98,50.05,49.97,50.03,55409.57386039072,32.5444,32.59,32.5379,32.577,55409.5739
2005-09-30 14:00:00,50.03,50.04,50.01,50.01,27076.430937964127,32.577,32.5835,32.564,32.564,27076.4309
2005-09-30 14:05:00,50.01,50.06,50.01,50.06,21935.336456072204,32.564,32.5965,32.564,32.5965,21935.3365
2005-09-30 14:10:00,50.04,50.05,50.01,50.02,15423.283445675768,32.5835,32.59,32.564,32.5705,15423.2834
2005-09-30 14:15:00,50.02,50.08,50.02,50.03,117331.20073117789,32.5705,32.6095,32.5705,32.577,117331.2007
2005-09-30 14:20:00,50.05,50.08,50.01,50.02,44327.65908831258,32.59,32.6095,32.564,32.5705,44327.6591
2005-09-30 14:25:00,50.02,50.03,50.02,50.02,40100.536958757,32.5705,32.577,32.5705,32.5705,40100.537
2005-09-30 14:30:00,50.02,50.05,50.02,50.05,8911.230435279333,32.5705,32.59,32.5705,32.59,8911.2304
2005-09-30 14:35:00,50.04,50.11,50.04,50.08,116988.46109905175,32.5835,32.6291,32.5835,32.6095,116988.4611
2005-09-30 14:40:00,50.08,50.11,50.06,50.07,36101.90791728551,32.6095,32.6291,32.5965,32.603,36101.9079
2005-09-30 14:45:00,50.08,50.11,50.07,50.1,26162.458585627784,32.6095,32.6291,32.603,32.6226,26162.4586
2005-09-30 14:50:00,50.09,50.1,50.05,50.06,42156.97475151376,32.616,32.6226,32.59,32.5965,42156.9748
2005-09-30 14:55:00,50.07,50.1,50.06,50.1,34730.94938878099,32.603,32.6226,32.5965,32.6226,34730.9494
2005-09-30 15:00:00,50.11,50.11,50.09,50.1,57009.025476979325,32.6291,32.6291,32.616,32.6226,57009.0255
2005-09-30 15:05:00,50.09,50.11,50.09,50.1,58951.21672569405,32.616,32.6291,32.616,32.6226,58951.2167
2005-09-30 15:10:00,50.11,50.11,50.04,50.05,113903.8044099166,32.6291,32.6291,32.5835,32.59,113903.8044
2005-09-30 15:15:00,50.04,50.08,50.03,50.08,169427.62481434937,32.5835,32.6095,32.577,32.6095,169427.6248
2005-09-30 15:20:00,50.08,50.1,50.06,50.09,91968.4679538444,32.6095,32.6226,32.5965,32.616,91968.468
2005-09-30 15:25:00,50.1,50.2,50.1,50.2,92653.94721809664,32.6226,32.6877,32.6226,32.6877,92653.9472
2005-09-30 15:30:00,50.2,50.2,50.15,50.17,75059.97943562207,32.6877,32.6877,32.6551,32.6681,75059.9794
2005-09-30 15:35:00,50.17,50.24,50.16,50.22,82257.51171027076,32.6681,32.7137,32.6616,32.7007,82257.5117
2005-09-30 15:40:00,50.22,50.22,50.15,50.19,72889.29509882326,32.7007,32.7007,32.6551,32.6812,72889.2951
2005-09-30 15:45:00,50.19,50.22,50.18,50.21,146692.56254998286,32.6812,32.7007,32.6747,32.6942,146692.5625
2005-09-30 15:50:00,50.21,50.22,50.16,50.22,223351.9936021936,32.6942,32.7007,32.6616,32.7007,223351.9936
2005-09-30 15:55:00,50.22,50.29,50.22,50.29,225865.41757111848,32.7007,32.7463,32.7007,32.7463,225865.4176
2005-10-03 09:30:00,50.75,50.78,50.5,50.65,285400.0,37.708,37.7303,37.5223,37.6337,285400.0
2005-10-03 09:35:00,50.65,50.75,50.41,50.5,491000.0,37.6337,37.708,37.4554,37.5223,491000.0
2005-10-03 09:40:00,50.5,50.83,50.45,50.71,300000.0,37.5223,37.7675,37.4851,37.6783,300000.0
2005-10-03 09:45:00,50.71,50.73,50.6,50.7,146900.0,37.6783,37.6932,37.5966,37.6709,146900.0
2005-10-03 09:50:00,50.7,57.44,50.55,50.7,174700.0,37.6709,42.6788,37.5594,37.6709,174700.0
2005-10-03 09:55:00,50.69,50.71,50.64,50.65,52900.0,37.6635,37.6783,37.6263,37.6337,52900.0
2005-10-03 10:00:00,50.66,50.7,50.6,50.65,98800.0,37.6412,37.6709,37.5966,37.6337,98800.0
2005-10-03 10:05:00,50.65,50.67,50.51,50.58,119800.0,37.6337,37.6486,37.5297,37.5817,119800.0
2005-10-03 10:10:00,50.59,50.61,50.54,50.55,89100.0,37.5892,37.604,37.552,37.5594,89100.0
2005-10-03 10:15:00,50.5,50.55,50.47,50.54,58000.0,37.5223,37.5594,37.5,37.552,58000.0
2005-10-03 10:20:00,50.54,50.75,50.52,50.6,50300.0,37.552,37.708,37.5371,37.5966,50300.0
2005-10-03 10:25:00,50.61,50.62,50.56,50.57,46000.0,37.604,37.6114,37.5669,37.5743,46000.0
2005-10-03 10:30:00,50.57,50.64,50.56,50.63,59000.0,37.5743,37.6263,37.5669,37.6189,59000.0
2005-10-03 10:35:00,50.62,50.69,50.58,50.65,53500.0,37.6114,37.6635,37.5817,37.6337,53500.0
2005-10-03 10:40:00,50.65,50.66,50.55,50.55,46900.0,37.6337,37.6412,37.5594,37.5594,46900.0
2005-10-03 10:45:00,50.55,50.58,50.53,50.55,27100.0,37.5594,37.5817,37.5446,37.5594,27100.0
2005-10-03 10:50:00,50.56,50.66,50.55,50.66,43100.0,37.5669,37.6412,37.5594,37.6412,43100.0
2005-10-03 10:55:00,50.7,50.7,50.56,50.57,129100.0,37.6709,37.6709,37.5669,37.5743,129100.0
2005-10-03 11:00:00,50.58,50.58,50.55,50.56,75100.0,37.5817,37.5817,37.5594,37.5669,75100.0
2005-10-03 11:05:00,50.56,50.62,50.54,50.57,84300.0,37.5669,37.6114,37.552,37.5743,84300.0
2005-10-03 11:10:00,50.58,50.6,50.55,50.59,100500.0,37.5817,37.5966,37.5594,37.5892,100500.0
2005-10-03 11:15:00,50.6,50.67,50.58,50.67,86200.0,37.5966,37.6486,37.5817,37.6486,86200.0
2005-10-03 11:20:00,50.68,50.74,50.66,50.72,122500.0,37.656,37.7006,37.6412,37.6857,122500.0
2005-10-03 11:25:00,50.73,50.76,50.7,50.75,76500.0,37.6932,37.7155,37.6709,37.708,76500.0
2005-10-03 11:30:00,50.75,50.76,50.66,50.72,115200.0,37.708,37.7155,37.6412,37.6857,115200.0
2005-10-03 11:35:00,50.73,50.74,50.69,50.74,33700.0,37.6932,37.7006,37.6635,37.7006,33700.0
2005-10-03 11:40:00,50.72,50.73,50.67,50.67,20300.0,37.6857,37.6932,37.6486,37.6486,20300.0
2005-10-03 11:45:00,50.69,50.69,50.58,50.58,33900.0,37.6635,37.6635,37.5817,37.5817,33900.0
2005-10-03 11:50:00,50.58,50.61,50.57,50.59,39200.0,37.5817,37.604,37.5743,37.5892,39200.0
2005-10-03 11:55:00,50.6,50.6,50.56,50.57,91000.0,37.5966,37.5966,37.5669,37.5743,91000.0
2005-10-03 12:00:00,50.57,50.59,50.55,50.58,29300.0,37.5743,37.5892,37.5594,37.5817,29300.0
2005-10-03 12:05:00,50.58,50.58,50.57,50.57,19100.0,37.5817,37.5817,37.5743,37.5743,19100.0
2005-10-03 12:10:00,50.57,50.6,50.55,50.55,55800.0,37.5743,37.5966,37.5594,37.5594,55800.0
2005-10-03 12:15:00,50.54,50.55,50.45,50.52,94400.0,37.552,37.5594,37.4851,37.5371,94400.0
2005-10-03 12:20:00,50.51,50.54,50.5,50.53,19100.0,37.5297,37.552,37.5223,37.5446,19100.0
2005-10-03 12:25:00,50.54,50.57,50.54,50.56,20600.0,37.552,37.5743,37.552,37.5669,20600.0
2005-10-03 12:30:00,50.56,50.57,50.56,50.56,22700.0,37.5669,37.5743,37.5669,37.5669,22700.0
2005-10-03 12:35:00,50.57,50.58,50.52,50.54,31500.0,37.5743,37.5817,37.5371,37.552,31500.0
2005-10-03 12:40:00,50.53,50.58,50.53,50.57,22600.0,37.5446,37.5817,37.5446,37.5743,22600.0
2005-10-03 12:45:00,50.57,50.57,50.53,50.55,23900.0,37.5743,37.5743,37.5446,37.5594,23900.0
2005-10-03 12:50:00,50.54,50.55,50.5,50.53,25900.0,37.552,37.5594,37.5223,37.5446,25900.0
2005-10-03 12:55:00,50.53,50.55,50.51,50.52,24600.0,37.5446,37.5594,37.5297,37.5371,24600.0
2005-10-03 13:00:00,50.53,50.56,50.52,50.56,9300.0,37.5446,37.5669,37.5371,37.5669,9300.0
2005-10-03 13:05:00,50.56,50.64,50.56,50.61,94200.0,37.5669,37.6263,37.5669,37.604,94200.0
2005-10-03 13:10:00,50.6,50.6,50.57,50.58,59900.0,37.5966,37.5966,37.5743,37.5817,59900.0
2005-10-03 13:15:00,50.58,50.65,50.56,50.64,33300.0,37.5817,37.6337,37.5669,37.6263,33300.0
2005-10-03 13:20:00,50.63,50.63,50.62,50.62,14500.0,37.6189,37.6189,37.6114,37.6114,14500.0
2005-10-03 13:25:00,50.62,50.62,50.6,50.6,61900.0,37.6114,37.6114,37.5966,37.5966,61900.0
2005-10-03 13:30:00,50.6,50.62,50.59,50.62,103900.0,37.5966,37.6114,37.5892,37.6114,103900.0
2005-10-03 13:35:00,50.62,50.63,50.6,50.61,17500.0,37.6114,37.6189,37.5966,37.604,17500.0
2005-10-03 13:40:00,50.61,50.66,50.61,50.65,26100.0,37.604,37.6412,37.604,37.6337,26100.0
2005-10-03 13:45:00,50.65,50.67,50.62,50.64,66900.0,37.6337,37.6486,37.6114,37.6263,66900.0
2005-10-03 13:50:00,50.64,50.67,50.61,50.67,35200.0,37.6263,37.6486,37.604,37.6486,35200.0
2005-10-03 13:55:00,50.69,50.7,50.62,50.63,33400.0,37.6635,37.6709,37.6114,37.6189,33400.0
2005-10-03 14:00:00,50.63,50.64,50.6,50.6,26600.0,37.6189,37.6263,37.5966,37.5966,26600.0
2005-10-03 14:05:00,50.6,50.63,50.6,50.63,26600.0,37.5966,37.6189,37.5966,37.6189,26600.0
2005-10-03 14:10:00,50.63,50.64,50.6,50.6,18600.0,37.6189,37.6263,37.5966,37.5966,18600.0
2005-10-03 14:15:00,50.58,50.6,50.57,50.6,22900.0,37.5817,37.5966,37.5743,37.5966,22900.0
2005-10-03 14:20:00,50.6,50.61,50.55,50.59,46800.0,37.5966,37.604,37.5594,37.5892,46800.0
2005-10-03 14:25:00,50.59,50.63,50.57,50.63,30200.0,37.5892,37.6189,37.5743,37.6189,30200.0
2005-10-03 14:30:00,50.63,50.64,50.6,50.62,33800.0,37.6189,37.6263,37.5966,37.6114,33800.0
2005-10-03 14:35:00,50.62,50.68,50.61,50.67,33800.0,37.6114,37.656,37.604,37.6486,33800.0
2005-10-03 14:40:00,50.67,50.72,50.67,50.69,37600.0,37.6486,37.6857,37.6486,37.6635,37600.0
2005-10-03 14:45:00,50.69,50.77,50.66,50.75,68700.0,37.6635,37.7229,37.6412,37.708,68700.0
2005-10-03 14:50:00,50.76,50.78,50.7,50.74,50000.0,37.7155,37.7303,37.6709,37.7006,50000.0
2005-10-03 14:55:00,50.74,50.75,50.72,50.73,72000.0,37.7006,37.708,37.6857,37.6932,72000.0
2005-10-03 15:00:00,50.74,50.77,50.73,50.75,159000.0,37.7006,37.7229,37.6932,37.708,159000.0
2005-10-03 15:05:00,50.76,50.8,50.75,50.77,73500.0,37.7155,37.7452,37.708,37.7229,73500.0
2005-10-03 15:10:00,50.77,50.77,50.71,50.73,38300.0,37.7229,37.7229,37.6783,37.6932,38300.0
2005-10-03 15:15:00,50.73,50.74,50.72,50.72,31500.0,37.6932,37.7006,37.6857,37.6857,31500.0
2005-10-03 15:20:00,50.72,50.73,50.67,50.68,47800.0,37.6857,37.6932,37.6486,37.656,47800.0
2005-10-03 15:25:00,50.67,50.68,50.63,50.63,41000.0,37.6486,37.656,37.6189,37.6189,41000.0
2005-10-03 15:30:00,50.62,50.7,50.62,50.69,40800.0,37.6114,37.6709,37.6114,37.6635,40800.0
2005-10-03 15:35:00,50.7,50.73,50.69,50.69,85400.0,37.6709,37.6932,37.6635,37.6635,85400.0
2005-10-03 15:40:00,50.7,50.7,50.66,50.68,41000.0,37.6709,37.6709,37.6412,37.656,41000.0
2005-10-03 15:45:00,50.68,50.75,50.68,50.75,80600.0,37.656,37.708,37.656,37.708,80600.0
2005-10-03 15:50:00,50.75,50.77,50.74,50.76,107100.0,37.708,37.7229,37.7006,37.7155,107100.0
2005-10-03 15:55:00,50.76,50.76,50.75,50.76,83900.0,37.7155,37.7155,37.708,37.7155,83900.0
2005-10-04 09:30:00,50.9,51.05,50.89,51.03,135500.0,37.8195,37.9309,37.8121,37.9161,135500.0
2005-10-04 09:35:00,51.03,51.04,50.98,51.02,81600.0,37.9161,37.9235,37.8789,37.9086,81600.0
2005-10-04 09:40:00,51.02,51.02,50.99,51.0,79700.0,37.9086,37.9086,37.8864,37.8938,79700.0
2005-10-04 09:45:00,51.0,51.02,50.99,50.99,52300.0,37.8938,37.9086,37.8864,37.8864,52300.0
2005-10-04 09:50:00,50.99,51.0,50.9,50.92,66200.0,37.8864,37.8938,37.8195,37.8343,66200.0
2005-10-04 09:55:00,50.9,50.92,50.85,50.87,55800.0,37.8195,37.8343,37.7823,37.7972,55800.0
2005-10-04 10:00:00,50.88,51.04,50.88,51.04,85000.0,37.8046,37.9235,37.8046,37.9235,85000.0
2005-10-04 10:05:00,51.01,51.25,51.01,51.22,70300.0,37.9012,38.0795,37.9012,38.0573,70300.0
2005-10-04 10:10:00,51.22,51.43,51.22,51.42,110400.0,38.0573,38.2133,38.0573,38.2059,110400.0
2005-10-04 10:15:00,51.41,51.48,51.37,51.38,86500.0,38.1984,38.2504,38.1687,38.1761,86500.0
2005-10-04 10:20:00,51.37,51.38,51.3,51.31,70100.0,38.1687,38.1761,38.1167,38.1241,70100.0
2005-10-04 10:25:00,51.31,51.32,51.25,51.25,106100.0,38.1241,38.1316,38.0795,38.0795,106100.0
2005-10-04 10:30:00,51.25,51.25,51.13,51.14,49800.0,38.0795,38.0795,37.9904,37.9978,49800.0
2005-10-04 10:35:00,51.13,51.14,51.04,51.04,65300.0,37.9904,37.9978,37.9235,37.9235,65300.0
2005-10-04 10:40:00,51.05,51.08,51.03,51.07,56700.0,37.9309,37.9532,37.9161,37.9458,56700.0
2005-10-04 10:45:00,51.08,51.08,51.02,51.03,28900.0,37.9532,37.9532,37.9086,37.9161,28900.0
2005-10-04 10:50:00,51.03,51.03,51.0,51.03,62100.0,37.9161,37.9161,37.8938,37.9161,62100.0
2005-10-04 10:55:00,51.05,51.07,51.01,51.06,65900.0,37.9309,37.9458,37.9012,37.9384,65900.0
2005-10-04 11:00:00,51.05,51.07,51.0,51.01,58200.0,37.9309,37.9458,37.8938,37.9012,58200.0
2005-10-04 11:05:00,51.01,51.01,50.94,50.95,35600.0,37.9012,37.9012,37.8492,37.8566,35600.0
2005-10-04 11:10:00,50.95,51.09,50.95,51.08,229200.0,37.8566,37.9607,37.8566,37.9532,229200.0
2005-10-04 11:15:00,51.08,51.09,51.0,51.01,44900.0,37.9532,37.9607,37.8938,37.9012,44900.0
2005-10-04 11:20:00,51.01,51.01,50.86,50.86,187100.0,37.9012,37.9012,37.7898,37.7898,187100.0
2005-10-04 11:25:00,50.86,50.92,50.83,50.88,34100.0,37.7898,37.8343,37.7675,37.8046,34100.0
2005-10-04 11:30:00,50.89,50.94,50.89,50.92,41100.0,37.8121,37.8492,37.8121,37.8343,41100.0
2005-10-04 11:35:00,50.92,51.01,50.9,50.95,51500.0,37.8343,37.9012,37.8195,37.8566,51500.0
2005-10-04 11:40:00,50.96,50.96,50.92,50.93,40000.0,37.8641,37.8641,37.8343,37.8418,40000.0
2005-10-04 11:45:00,50.93,50.93,50.89,50.89,17800.0,37.8418,37.8418,37.8121,37.8121,17800.0
2005-10-04 11:50:00,50.9,50.95,50.9,50.91,20700.0,37.8195,37.8566,37.8195,37.8269,20700.0
2005-10-04 11:55:00,50.9,50.98,50.9,50.95,22100.0,37.8195,37.8789,37.8195,37.8566,22100.0
2005-10-04 12:00:00,50.94,50.95,50.91,50.92,14400.0,37.8492,37.8566,37.8269,37.8343,14400.0
2005-10-04 12:05:00,50.92,50.94,50.91,50.93,27100.0,37.8343,37.8492,37.8269,37.8418,27100.0
2005-10-04 12:10:00,50.93,50.99,50.93,50.97,154700.0,37.8418,37.8864,37.8418,37.8715,154700.0
2005-10-04 12:15:00,50.97,50.97,50.95,50.96,10300.0,37.8715,37.8715,37.8566,37.8641,10300.0
2005-10-04 12:20:00,50.95,50.96,50.95,50.95,13400.0,37.8566,37.8641,37.8566,37.8566,13400.0
2005-10-04 12:25:00,50.95,50.96,50.94,50.96,106600.0,37.8566,37.8641,37.8492,37.8641,106600.0
2005-10-04 12:30:00,50.96,50.96,50.94,50.94,34300.0,37.8641,37.8641,37.8492,37.8492,34300.0
2005-10-04 12:35:00,50.94,50.94,50.91,50.91,19200.0,37.8492,37.8492,37.8269,37.8269,19200.0
2005-10-04 12:40:00,50.91,50.91,50.83,50.84,33400.0,37.8269,37.8269,37.7675,37.7749,33400.0
2005-10-04 12:45:00,50.85,50.86,50.79,50.8,29200.0,37.7823,37.7898,37.7378,37.7452,29200.0
2005-10-04 12:50:00,50.8,50.8,50.74,50.75,46900.0,37.7452,37.7452,37.7006,37.708,46900.0
2005-10-04 12:55:00,50.74,50.75,50.73,50.74,37200.0,37.7006,37.708,37.6932,37.7006,37200.0
2005-10-04 13:00:00,50.75,50.75,50.72,50.74,26100.0,37.708,37.708,37.6857,37.7006,26100.0
2005-10-04 13:05:00,50.74,50.75,50.72,50.72,13800.0,37.7006,37.708,37.6857,37.6857,13800.0
2005-10-04 13:10:00,50.73,50.74,50.62,50.62,31800.0,37.6932,37.7006,37.6114,37.6114,31800.0
2005-10-04 13:15:00,50.63,50.64,50.6,50.62,40200.0,37.6189,37.6263,37.5966,37.6114,40200.0
2005-10-04 13:20:00,50.63,50.63,50.6,50.62,31300.0,37.6189,37.6189,37.5966,37.6114,31300.0
2005-10-04 13:25:00,50.61,50.62,50.59,50.6,24600.0,37.604,37.6114,37.5892,37.5966,24600.0
2005-10-04 13:30:00,50.6,50.6,50.52,50.53,60800.0,37.5966,37.5966,37.5371,37.5446,60800.0
2005-10-04 13:35:00,50.53,50.53,50.49,50.51,75800.0,37.5446,37.5446,37.5148,37.5297,75800.0
2005-10-04 13:40:00,50.51,50.51,50.48,50.48,35400.0,37.5297,37.5297,37.5074,37.5074,35400.0
2005-10-04 13:45:00,50.48,50.48,50.42,50.43,40700.0,37.5074,37.5074,37.4628,37.4703,40700.0
2005-10-04 13:50:00,50.41,50.43,50.34,50.36,58000.0,37.4554,37.4703,37.4034,37.4183,58000.0
2005-10-04 13:55:00,50.37,50.44,50.37,50.43,42700.0,37.4257,37.4777,37.4257,37.4703,42700.0
2005-10-04 14:00:00,50.44,50.44,50.35,50.37,42900.0,37.4777,37.4777,37.4108,37.4257,42900.0
2005-10-04 14:05:00,50.37,50.42,50.36,50.38,122800.0,37.4257,37.4628,37.4183,37.4331,122800.0
2005-10-04 14:10:00,50.38,50.39,50.36,50.39,30000.0,37.4331,37.4405,37.4183,37.4405,30000.0
2005-10-04 14:15:00,50.39,50.41,50.39,50.39,25700.0,37.4405,37.4554,37.4405,37.4405,25700.0
2005-10-04 14:20:00,50.38,50.38,50.36,50.37,29200.0,37.4331,37.4331,37.4183,37.4257,29200.0
2005-10-04 14:25:00,50.37,50.38,50.17,50.17,62900.0,37.4257,37.4331,37.2771,37.2771,62900.0
2005-10-04 14:30:00,50.17,50.6,50.1,50.1,55300.0,37.2771,37.5966,37.2251,37.2251,55300.0
2005-10-04 14:35:00,50.12,50.15,50.01,50.15,124800.0,37.2399,37.2622,37.1582,37.2622,124800.0
2005-10-04 14:40:00,50.15,50.18,50.15,50.17,66700.0,37.2622,37.2845,37.2622,37.2771,66700.0
2005-10-04 14:45:00,50.17,50.2,50.17,50.2,115200.0,37.2771,37.2994,37.2771,37.2994,115200.0
2005-10-04 14:50:00,50.18,50.2,50.17,50.18,183000.0,37.2845,37.2994,37.2771,37.2845,183000.0
2005-10-04 14:55:00,50.19,50.19,50.05,50.06,118100.0,37.2919,37.2919,37.1879,37.1954,118100.0
2005-10-04 15:00:00,50.05,50.06,50.01,50.02,62700.0,37.1879,37.1954,37.1582,37.1656,62700.0
2005-10-04 15:05:00,50.02,50.06,50.02,50.02,93700.0,37.1656,37.1954,37.1656,37.1656,93700.0
2005-10-04 15:10:00,50.02,50.09,50.0,50.03,118600.0,37.1656,37.2176,37.1508,37.1731,118600.0
2005-10-04 15:15:00,50.02,50.05,49.99,50.01,126100.0,37.1656,37.1879,37.1433,37.1582,126100.0
2005-10-04 15:20:00,50.01,50.03,49.93,49.98,116700.0,37.1582,37.1731,37.0988,37.1359,116700.0
2005-10-04 15:25:00,49.98,50.03,49.94,50.01,54400.0,37.1359,37.1731,37.1062,37.1582,54400.0
2005-10-04 15:30:00,50.0,50.02,49.99,50.01,56700.0,37.1508,37.1656,37.1433,37.1582,56700.0
2005-10-04 15:35:00,50.01,50.04,50.0,50.01,78000.0,37.1582,37.1805,37.1508,37.1582,78000.0
2005-10-04 15:40:00,50.02,50.04,49.94,49.96,108000.0,37.1656,37.1805,37.1062,37.1211,108000.0
2005-10-04 15:45:00,49.96,49.99,49.95,49.97,110000.0,37.1211,37.1433,37.1136,37.1285,110000.0
2005-10-04 15:50:00,49.96,49.97,49.89,49.89,118900.0,37.1211,37.1285,37.069,37.069,118900.0
2005-10-04 15:55:00,49.89,49.92,49.85,49.92,108200.0,37.069,37.0913,37.0393,37.0913,108200.0
2005-10-05 09:30:00,49.65,49.8,49.63,49.79,73600.0,36.9791,37.0908,36.9642,37.0834,73600.0
2005-10-05 09:35:00,49.75,49.93,49.7,49.87,40700.0,37.0536,37.1877,37.0164,37.143,40700.0
2005-10-05 09:40:00,49.88,50.05,49.86,50.0,77000.0,37.1504,37.277,37.1355,37.2398,77000.0
2005-10-05 09:45:00,50.01,50.01,49.95,50.01,67200.0,37.2473,37.2473,37.2026,37.2473,67200.0
2005-10-05 09:50:00,50.01,50.4,50.0,50.37,62200.0,37.2473,37.5377,37.2398,37.5154,62200.0
2005-10-05 09:55:00,50.39,50.39,50.22,50.23,80100.0,37.5303,37.5303,37.4037,37.4111,80100.0
2005-10-05 10:00:00,50.23,50.24,50.18,50.22,82900.0,37.4111,37.4186,37.3739,37.4037,82900.0
2005-10-05 10:05:00,50.22,50.23,50.16,50.17,106300.0,37.4037,37.4111,37.359,37.3664,106300.0
2005-10-05 10:10:00,50.17,50.17,50.12,50.14,61900.0,37.3664,37.3664,37.3292,37.3441,61900.0
2005-10-05 10:15:00,50.14,50.18,50.1,50.12,113300.0,37.3441,37.3739,37.3143,37.3292,113300.0
2005-10-05 10:20:00,50.15,50.18,50.1,50.17,64600.0,37.3515,37.3739,37.3143,37.3664,64600.0
2005-10-05 10:25:00,50.18,50.18,50.11,50.16,27300.0,37.3739,37.3739,37.3217,37.359,27300.0
2005-10-05 10:30:00,50.16,50.22,50.15,50.18,99000.0,37.359,37.4037,37.3515,37.3739,99000.0
2005-10-05 10:35:00,50.18,50.25,50.16,50.25,37800.0,37.3739,37.426,37.359,37.426,37800.0
2005-10-05 10:40:00,50.25,50.31,50.23,50.31,58500.0,37.426,37.4707,37.4111,37.4707,58500.0
2005-10-05 10:45:00,50.31,50.32,50.29,50.31,105500.0,37.4707,37.4781,37.4558,37.4707,105500.0
2005-10-05 10:50:00,50.29,50.32,50.24,50.28,109300.0,37.4558,37.4781,37.4186,37.4484,109300.0
2005-10-05 10:55:00,50.28,50.3,50.27,50.3,30700.0,37.4484,37.4632,37.4409,37.4632,30700.0
2005-10-05 11:00:00,50.3,50.31,50.27,50.3,53400.0,37.4632,37.4707,37.4409,37.4632,53400.0
2005-10-05 11:05:00,50.27,50.32,50.27,50.32,79700.0,37.4409,37.4781,37.4409,37.4781,79700.0
2005-10-05 11:10:00,50.33,50.43,50.33,50.43,55900.0,37.4856,37.5601,37.4856,37.5601,55900.0
2005-10-05 11:15:00,50.43,50.5,50.42,50.5,41700.0,37.5601,37.6122,37.5526,37.6122,41700.0
2005-10-05 11:20:00,50.49,50.53,50.45,50.48,101700.0,37.6048,37.6346,37.575,37.5973,101700.0
2005-10-05 11:25:00,50.47,50.48,50.3,50.35,128700.0,37.5899,37.5973,37.4632,37.5005,128700.0
2005-10-05 11:30:00,50.35,50.36,50.31,50.36,45000.0,37.5005,37.5079,37.4707,37.5079,45000.0
2005-10-05 11:35:00,50.36,50.39,50.27,50.27,74500.0,37.5079,37.5303,37.4409,37.4409,74500.0
2005-10-05 11:40:00,50.28,50.37,50.27,50.35,116100.0,37.4484,37.5154,37.4409,37.5005,116100.0
2005-10-05 11:45:00,50.35,50.37,50.35,50.37,73300.0,37.5005,37.5154,37.5005,37.5154,73300.0
2005-10-05 11:50:00,50.36,50.4,50.3,50.34,143300.0,37.5079,37.5377,37.4632,37.493,143300.0
2005-10-05 11:55:00,50.34,50.4,50.34,50.38,154400.0,37.493,37.5377,37.493,37.5228,154400.0
2005-10-05 12:00:00,50.39,50.39,50.31,50.37,44300.0,37.5303,37.5303,37.4707,37.5154,44300.0
2005-10-05 12:05:00,50.35,50.37,50.32,50.33,43000.0,37.5005,37.5154,37.4781,37.4856,43000.0
2005-10-05 12:10:00,50.33,50.33,50.24,50.24,101900.0,37.4856,37.4856,37.4186,37.4186,101900.0
2005-10-05 12:15:00,50.23,50.31,50.23,50.31,42600.0,37.4111,37.4707,37.4111,37.4707,42600.0
2005-10-05 12:20:00,50.31,50.31,50.21,50.23,46500.0,37.4707,37.4707,37.3962,37.4111,46500.0
2005-10-05 12:25:00,50.25,50.25,50.19,50.25,45100.0,37.426,37.426,37.3813,37.426,45100.0
2005-10-05 12:30:00,50.24,50.3,50.24,50.29,39800.0,37.4186,37.4632,37.4186,37.4558,39800.0
2005-10-05 12:35:00,50.29,50.3,50.26,50.28,31700.0,37.4558,37.4632,37.4335,37.4484,31700.0
2005-10-05 12:40:00,50.28,50.3,50.28,50.29,21600.0,37.4484,37.4632,37.4484,37.4558,21600.0
2005-10-05 12:45:00,50.29,50.29,50.25,50.27,13800.0,37.4558,37.4558,37.426,37.4409,13800.0
2005-10-05 12:50:00,50.27,50.27,50.16,50.17,44600.0,37.4409,37.4409,37.359,37.3664,44600.0
2005-10-05 12:55:00,50.16,50.17,50.15,50.17,33900.0,37.359,37.3664,37.3515,37.3664,33900.0
2005-10-05 13:00:00,50.17,50.23,50.15,50.16,193000.0,37.3664,37.4111,37.3515,37.359,193000.0
2005-10-05 13:05:00,50.15,50.16,50.14,50.14,19100.0,37.3515,37.359,37.3441,37.3441,19100.0
2005-10-05 13:10:00,50.14,50.14,50.1,50.11,17600.0,37.3441,37.3441,37.3143,37.3217,17600.0
2005-10-05 13:15:00,50.1,50.16,50.08,50.16,17200.0,37.3143,37.359,37.2994,37.359,17200.0
2005-10-05 13:20:00,50.16,50.28,50.15,50.27,34000.0,37.359,37.4484,37.3515,37.4409,34000.0
2005-10-05 13:25:00,50.27,50.27,50.22,50.24,24400.0,37.4409,37.4409,37.4037,37.4186,24400.0
2005-10-05 13:30:00,50.24,50.27,50.21,50.24,55100.0,37.4186,37.4409,37.3962,37.4186,55100.0
2005-10-05 13:35:00,50.24,50.3,50.23,50.27,23900.0,37.4186,37.4632,37.4111,37.4409,23900.0
2005-10-05 13:40:00,50.28,50.32,50.27,50.28,39400.0,37.4484,37.4781,37.4409,37.4484,39400.0
2005-10-05 13:45:00,50.28,50.33,50.27,50.29,27100.0,37.4484,37.4856,37.4409,37.4558,27100.0
2005-10-05 13:50:00,50.29,50.29,50.23,50.27,47600.0,37.4558,37.4558,37.4111,37.4409,47600.0
2005-10-05 13:55:00,50.27,50.29,50.25,50.27,66500.0,37.4409,37.4558,37.426,37.4409,66500.0
2005-10-05 14:00:00,50.26,50.28,50.25,50.26,26000.0,37.4335,37.4484,37.426,37.4335,26000.0
2005-10-05 14:05:00,50.26,50.28,50.25,50.26,39300.0,37.4335,37.4484,37.426,37.4335,39300.0
2005-10-05 14:10:00,50.26,50.34,50.25,50.34,36100.0,37.4335,37.493,37.426,37.493,36100.0
2005-10-05 14:15:00,50.36,50.38,50.32,50.32,33000.0,37.5079,37.5228,37.4781,37.4781,33000.0
2005-10-05 14:20:00,50.32,50.49,50.32,50.49,49600.0,37.4781,37.6048,37.4781,37.6048,49600.0
2005-10-05 14:25:00,50.48,50.49,50.38,50.4,45500.0,37.5973,37.6048,37.5228,37.5377,45500.0
2005-10-05 14:30:00,50.38,50.45,50.38,50.4,56700.0,37.5228,37.575,37.5228,37.5377,56700.0
2005-10-05 14:35:00,50.4,50.43,50.38,50.39,28700.0,37.5377,37.5601,37.5228,37.5303,28700.0
2005-10-05 14:40:00,50.39,50.46,50.39,50.46,30000.0,37.5303,37.5824,37.5303,37.5824,30000.0
2005-10-05 14:45:00,50.46,50.49,50.4,50.41,44500.0,37.5824,37.6048,37.5377,37.5452,44500.0
2005-10-05 14:50:00,50.4,50.49,50.4,50.48,41400.0,37.5377,37.6048,37.5377,37.5973,41400.0
2005-10-05 14:55:00,50.48,50.48,50.43,50.46,80300.0,37.5973,37.5973,37.5601,37.5824,80300.0
2005-10-05 15:00:00,50.46,50.49,50.44,50.47,77400.0,37.5824,37.6048,37.5675,37.5899,77400.0
2005-10-05 15:05:00,50.45,50.52,50.44,50.5,82000.0,37.575,37.6271,37.5675,37.6122,82000.0
2005-10-05 15:10:00,50.49,50.5,50.45,50.45,50700.0,37.6048,37.6122,37.575,37.575,50700.0
2005-10-05 15:15:00,50.43,50.46,50.4,50.42,81300.0,37.5601,37.5824,37.5377,37.5526,81300.0
2005-10-05 15:20:00,50.42,50.42,50.37,50.38,111000.0,37.5526,37.5526,37.5154,37.5228,111000.0
2005-10-05 15:25:00,50.39,50.41,50.36,50.39,133000.0,37.5303,37.5452,37.5079,37.5303,133000.0
2005-10-05 15:30:00,50.39,50.4,50.35,50.4,94700.0,37.5303,37.5377,37.5005,37.5377,94700.0
2005-10-05 15:35:00,50.36,50.4,50.31,50.32,207800.0,37.5079,37.5377,37.4707,37.4781,207800.0
2005-10-05 15:40:00,50.32,50.36,50.29,50.3,189400.0,37.4781,37.5079,37.4558,37.4632,189400.0
2005-10-05 15:45:00,50.29,50.3,50.12,50.14,125300.0,37.4558,37.4632,37.3292,37.3441,125300.0
2005-10-05 15:50:00,50.15,50.27,50.14,50.22,144800.0,37.3515,37.4409,37.3441,37.4037,144800.0
2005-10-05 15:55:00,50.2,50.21,50.05,50.07,256300.0,37.3888,37.3962,37.277,37.2919,256300.0
2005-10-06 09:30:00,50.15,50.18,50.1,50.13,100100.0,37.3515,37.3739,37.3143,37.3366,100100.0
2005-10-06 09:35:00,50.18,50.23,50.13,50.19,78700.0,37.3739,37.4111,37.3366,37.3813,78700.0
2005-10-06 09:40:00,50.19,50.3,50.19,50.25,47500.0,37.3813,37.4632,37.3813,37.426,47500.0
2005-10-06 09:45:00,50.25,50.32,50.24,50.28,77700.0,37.426,37.4781,37.4186,37.4484,77700.0
2005-10-06 09:50:00,50.28,50.4,50.27,50.4,58600.0,37.4484,37.5377,37.4409,37.5377,58600.0
2005-10-06 09:55:00,50.4,50.46,50.4,50.42,45900.0,37.5377,37.5824,37.5377,37.5526,45900.0
2005-10-06 10:00:00,50.43,50.44,50.41,50.43,61800.0,37.5601,37.5675,37.5452,37.5601,61800.0
2005-10-06 10:05:00,50.43,50.43,50.38,50.39,83700.0,37.5601,37.5601,37.5228,37.5303,83700.0
2005-10-06 10:10:00,50.38,50.39,50.37,50.37,43200.0,37.5228,37.5303,37.5154,37.5154,43200.0
2005-10-06 10:15:00,50.37,50.38,50.33,50.36,82800.0,37.5154,37.5228,37.4856,37.5079,82800.0
2005-10-06 10:20:00,50.34,50.42,50.34,50.4,48100.0,37.493,37.5526,37.493,37.5377,48100.0
2005-10-06 10:25:00,50.38,50.39,50.35,50.39,32100.0,37.5228,37.5303,37.5005,37.5303,32100.0
2005-10-06 10:30:00,50.39,50.46,50.38,50.45,94400.0,37.5303,37.5824,37.5228,37.575,94400.0
2005-10-06 10:35:00,50.44,50.48,50.44,50.46,36800.0,37.5675,37.5973,37.5675,37.5824,36800.0
2005-10-06 10:40:00,50.45,50.6,50.45,50.59,103600.0,37.575,37.6867,37.575,37.6792,103600.0
2005-10-06 10:45:00,50.6,50.62,50.54,50.56,36100.0,37.6867,37.7016,37.642,37.6569,36100.0
2005-10-06 10:50:00,50.56,50.57,50.5,50.5,17400.0,37.6569,37.6643,37.6122,37.6122,17400.0
2005-10-06 10:55:00,50.51,50.55,50.49,50.54,69700.0,37.6197,37.6494,37.6048,37.642,69700.0
2005-10-06 11:00:00,50.54,50.55,50.51,50.51,41900.0,37.642,37.6494,37.6197,37.6197,41900.0
2005-10-06 11:05:00,50.5,50.52,50.5,50.52,46700.0,37.6122,37.6271,37.6122,37.6271,46700.0
2005-10-06 11:10:00,50.52,50.59,50.51,50.59,56100.0,37.6271,37.6792,37.6197,37.6792,56100.0
2005-10-06 11:15:00,50.58,50.6,50.5,50.55,46500.0,37.6718,37.6867,37.6122,37.6494,46500.0
2005-10-06 11:20:00,50.53,50.53,50.48,50.51,49800.0,37.6346,37.6346,37.5973,37.6197,49800.0
2005-10-06 11:25:00,50.51,50.54,50.49,50.49,29500.0,37.6197,37.642,37.6048,37.6048,29500.0
2005-10-06 11:30:00,50.5,50.52,50.49,50.5,25500.0,37.6122,37.6271,37.6048,37.6122,25500.0
2005-10-06 11:35:00,50.49,50.49,50.41,50.41,51100.0,37.6048,37.6048,37.5452,37.5452,51100.0
2005-10-06 11:40:00,50.41,50.42,50.36,50.36,33100.0,37.5452,37.5526,37.5079,37.5079,33100.0
2005-10-06 11:45:00,50.37,50.46,50.37,50.46,33100.0,37.5154,37.5824,37.5154,37.5824,33100.0
2005-10-06 11:50:00,50.45,50.49,50.44,50.47,23400.0,37.575,37.6048,37.5675,37.5899,23400.0
2005-10-06 11:55:00,50.47,50.5,50.44,50.45,24600.0,37.5899,37.6122,37.5675,37.575,24600.0
2005-10-06 12:00:00,50.45,50.52,50.45,50.52,29400.0,37.575,37.6271,37.575,37.6271,29400.0
2005-10-06 12:05:00,50.52,50.55,50.49,50.51,34700.0,37.6271,37.6494,37.6048,37.6197,34700.0
2005-10-06 12:10:00,50.5,50.51,50.44,50.44,16900.0,37.6122,37.6197,37.5675,37.5675,16900.0
2005-10-06 12:15:00,50.45,50.5,50.44,50.44,18600.0,37.575,37.6122,37.5675,37.5675,18600.0
2005-10-06 12:20:00,50.44,50.5,50.44,50.47,34300.0,37.5675,37.6122,37.5675,37.5899,34300.0
2005-10-06 12:25:00,50.47,50.48,50.31,50.35,57900.0,37.5899,37.5973,37.4707,37.5005,57900.0
2005-10-06 12:30:00,50.33,50.36,50.29,50.34,62600.0,37.4856,37.5079,37.4558,37.493,62600.0
2005-10-06 12:35:00,50.35,50.38,50.31,50.38,27200.0,37.5005,37.5228,37.4707,37.5228,27200.0
2005-10-06 12:40:00,50.38,50.4,50.32,50.4,29200.0,37.5228,37.5377,37.4781,37.5377,29200.0
2005-10-06 12:45:00,50.4,50.41,50.37,50.4,63400.0,37.5377,37.5452,37.5154,37.5377,63400.0
2005-10-06 12:50:00,50.41,50.44,50.4,50.44,43000.0,37.5452,37.5675,37.5377,37.5675,43000.0
2005-10-06 12:55:00,50.44,50.5,50.44,50.47,33000.0,37.5675,37.6122,37.5675,37.5899,33000.0
2005-10-06 13:00:00,50.46,50.52,50.46,50.52,55500.0,37.5824,37.6271,37.5824,37.6271,55500.0
2005-10-06 13:05:00,50.52,50.54,50.47,50.47,22800.0,37.6271,37.642,37.5899,37.5899,22800.0
2005-10-06 13:10:00,50.46,50.53,50.41,50.49,91000.0,37.5824,37.6346,37.5452,37.6048,91000.0
2005-10-06 13:15:00,50.49,50.5,50.44,50.5,13700.0,37.6048,37.6122,37.5675,37.6122,13700.0
2005-10-06 13:20:00,50.5,50.5,50.4,50.4,12200.0,37.6122,37.6122,37.5377,37.5377,12200.0
2005-10-06 13:25:00,50.38,50.45,50.38,50.42,37900.0,37.5228,37.575,37.5228,37.5526,37900.0
2005-10-06 13:30:00,50.41,50.42,50.32,50.35,18900.0,37.5452,37.5526,37.4781,37.5005,18900.0
2005-10-06 13:35:00,50.33,50.36,50.31,50.33,39500.0,37.4856,37.5079,37.4707,37.4856,39500.0
2005-10-06 13:40:00,50.33,50.34,50.33,50.34,22600.0,37.4856,37.493,37.4856,37.493,22600.0
2005-10-06 13:45:00,50.33,50.33,50.28,50.29,31500.0,37.4856,37.4856,37.4484,37.4558,31500.0
2005-10-06 13:50:00,50.3,50.31,50.14,50.19,48600.0,37.4632,37.4707,37.3441,37.3813,48600.0
2005-10-06 13:55:00,50.2,50.2,50.06,50.1,38000.0,37.3888,37.3888,37.2845,37.3143,38000.0
2005-10-06 14:00:00,50.1,50.1,50.03,50.08,129300.0,37.3143,37.3143,37.2622,37.2994,129300.0
2005-10-06 14:05:00,50.09,50.09,50.03,50.04,51000.0,37.3068,37.3068,37.2622,37.2696,51000.0
2005-10-06 14:10:00,50.03,50.07,50.02,50.02,43900.0,37.2622,37.2919,37.2547,37.2547,43900.0
2005-10-06 14:15:00,50.01,50.07,50.0,50.05,83200.0,37.2473,37.2919,37.2398,37.277,83200.0
2005-10-06 14:20:00,50.03,50.07,50.03,50.06,116800.0,37.2622,37.2919,37.2622,37.2845,116800.0
2005-10-06 14:25:00,50.06,50.12,50.06,50.08,42700.0,37.2845,37.3292,37.2845,37.2994,42700.0
2005-10-06 14:30:00,50.09,50.13,50.08,50.1,32200.0,37.3068,37.3366,37.2994,37.3143,32200.0
2005-10-06 14:35:00,50.11,50.13,50.06,50.11,41400.0,37.3217,37.3366,37.2845,37.3217,41400.0
2005-10-06 14:40:00,50.11,50.18,50.11,50.15,38600.0,37.3217,37.3739,37.3217,37.3515,38600.0
2005-10-06 14:45:00,50.15,50.19,50.13,50.19,16700.0,37.3515,37.3813,37.3366,37.3813,16700.0
2005-10-06 14:50:00,50.19,50.19,50.05,50.11,87800.0,37.3813,37.3813,37.277,37.3217,87800.0
2005-10-06 14:55:00,50.11,50.13,50.1,50.12,29600.0,37.3217,37.3366,37.3143,37.3292,29600.0
2005-10-06 15:00:00,50.11,50.13,50.07,50.09,27800.0,37.3217,37.3366,37.2919,37.3068,27800.0
2005-10-06 15:05:00,50.08,50.11,50.03,50.04,113700.0,37.2994,37.3217,37.2622,37.2696,113700.0
2005-10-06 15:10:00,50.03,50.09,50.02,50.09,93400.0,37.2622,37.3068,37.2547,37.3068,93400.0
2005-10-06 15:15:00,50.08,50.09,50.03,50.03,47600.0,37.2994,37.3068,37.2622,37.2622,47600.0
2005-10-06 15:20:00,50.02,50.03,49.97,49.99,69900.0,37.2547,37.2622,37.2175,37.2324,69900.0
2005-10-06 15:25:00,50.0,50.01,49.92,49.93,100700.0,37.2398,37.2473,37.1802,37.1877,100700.0
2005-10-06 15:30:00,49.92,49.96,49.9,49.93,115300.0,37.1802,37.21,37.1653,37.1877,115300.0
2005-10-06 15:35:00,49.93,49.95,49.79,49.8,113200.0,37.1877,37.2026,37.0834,37.0908,113200.0
2005-10-06 15:40:00,49.81,49.89,49.79,49.86,354900.0,37.0983,37.1579,37.0834,37.1355,354900.0
2005-10-06 15:45:00,49.86,50.12,49.86,50.12,115800.0,37.1355,37.3292,37.1355,37.3292,115800.0
2005-10-06 15:50:00,50.16,50.18,50.01,50.09,118700.0,37.359,37.3739,37.2473,37.3068,118700.0
2005-10-06 15:55:00,50.09,50.09,49.91,50.01,117400.0,37.3068,37.3068,37.1728,37.2473,117400.0
2005-10-07 09:30:00,50.4,50.4,50.18,50.2,135100.0,37.5377,37.5377,37.3739,37.3888,135100.0
2005-10-07 09:35:00,50.28,50.36,50.18,50.18,75400.0,37.4484,37.5079,37.3739,37.3739,75400.0
2005-10-07 09:40:00,50.21,50.21,50.11,50.14,195400.0,37.3962,37.3962,37.3217,37.3441,195400.0
2005-10-07 09:45:00,50.19,50.19,50.06,50.1,58600.0,37.3813,37.3813,37.2845,37.3143,58600.0
2005-10-07 09:50:00,50.1,50.1,49.9,49.99,121900.0,37.3143,37.3143,37.1653,37.2324,121900.0
2005-10-07 09:55:00,49.99,50.15,49.98,50.14,99800.0,37.2324,37.3515,37.2249,37.3441,99800.0
2005-10-07 10:00:00,50.12,50.21,50.08,50.2,101800.0,37.3292,37.3962,37.2994,37.3888,101800.0
2005-10-07 10:05:00,50.21,50.25,50.0,50.01,135000.0,37.3962,37.426,37.2398,37.2473,135000.0
2005-10-07 10:10:00,49.99,49.99,49.9,49.95,182000.0,37.2324,37.2324,37.1653,37.2026,182000.0
2005-10-07 10:15:00,49.97,50.06,49.97,50.0,99800.0,37.2175,37.2845,37.2175,37.2398,99800.0
2005-10-07 10:20:00,50.0,50.03,49.94,50.02,171100.0,37.2398,37.2622,37.1951,37.2547,171100.0
2005-10-07 10:25:00,50.03,50.05,49.95,49.97,233700.0,37.2622,37.277,37.2026,37.2175,233700.0
2005-10-07 10:30:00,49.97,49.97,49.88,49.94,58500.0,37.2175,37.2175,37.1504,37.1951,58500.0
2005-10-07 10:35:00,49.94,50.0,49.92,49.96,62500.0,37.1951,37.2398,37.1802,37.21,62500.0
2005-10-07 10:40:00,49.97,49.97,49.81,49.84,95800.0,37.2175,37.2175,37.0983,37.1206,95800.0
2005-10-07 10:45:00,49.85,49.91,49.84,49.86,110200.0,37.1281,37.1728,37.1206,37.1355,110200.0
2005-10-07 10:50:00,49.86,49.94,49.85,49.94,225600.0,37.1355,37.1951,37.1281,37.1951,225600.0
2005-10-07 10:55:00,49.94,49.95,49.91,49.91,49400.0,37.1951,37.2026,37.1728,37.1728,49400.0
2005-10-07 11:00:00,49.91,49.93,49.86,49.88,110800.0,37.1728,37.1877,37.1355,37.1504,110800.0
2005-10-07 11:05:00,49.88,49.9,49.81,49.82,42100.0,37.1504,37.1653,37.0983,37.1057,42100.0
2005-10-07 11:10:00,49.82,49.91,49.8,49.84,92500.0,37.1057,37.1728,37.0908,37.1206,92500.0
2005-10-07 11:15:00,49.84,49.91,49.84,49.89,68100.0,37.1206,37.1728,37.1206,37.1579,68100.0
2005-10-07 11:20:00,49.89,49.94,49.89,49.94,95100.0,37.1579,37.1951,37.1579,37.1951,95100.0
2005-10-07 11:25:00,49.93,49.95,49.9,49.91,68600.0,37.1877,37.2026,37.1653,37.1728,68600.0
2005-10-07 11:30:00,49.91,49.94,49.9,49.92,134000.0,37.1728,37.1951,37.1653,37.1802,134000.0
2005-10-07 11:35:00,49.92,49.99,49.91,49.96,46700.0,37.1802,37.2324,37.1728,37.21,46700.0
2005-10-07 11:40:00,49.96,50.01,49.96,50.01,19300.0,37.21,37.2473,37.21,37.2473,19300.0
2005-10-07 11:45:00,50.01,50.01,49.95,49.96,76500.0,37.2473,37.2473,37.2026,37.21,76500.0
2005-10-07 11:50:00,49.96,50.01,49.95,50.01,91100.0,37.21,37.2473,37.2026,37.2473,91100.0
2005-10-07 11:55:00,50.03,50.11,50.01,50.03,52100.0,37.2622,37.3217,37.2473,37.2622,52100.0
2005-10-07 12:00:00,50.03,50.03,49.98,50.01,43100.0,37.2622,37.2622,37.2249,37.2473,43100.0
2005-10-07 12:05:00,50.01,50.03,49.97,50.01,29600.0,37.2473,37.2622,37.2175,37.2473,29600.0
2005-10-07 12:10:00,50.03,50.04,49.99,49.99,43300.0,37.2622,37.2696,37.2324,37.2324,43300.0
2005-10-07 12:15:00,49.99,50.01,49.96,49.98,14400.0,37.2324,37.2473,37.21,37.2249,14400.0
2005-10-07 12:20:00,49.97,49.97,49.91,49.94,27200.0,37.2175,37.2175,37.1728,37.1951,27200.0
2005-10-07 12:25:00,49.96,49.96,49.93,49.95,7900.0,37.21,37.21,37.1877,37.2026,7900.0
2005-10-07 12:30:00,49.94,49.95,49.93,49.93,76500.0,37.1951,37.2026,37.1877,37.1877,76500.0
2005-10-07 12:35:00,49.94,49.97,49.94,49.97,36100.0,37.1951,37.2175,37.1951,37.2175,36100.0
2005-10-07 12:40:00,49.96,49.99,49.96,49.98,27900.0,37.21,37.2324,37.21,37.2249,27900.0
2005-10-07 12:45:00,49.98,50.0,49.97,49.99,15800.0,37.2249,37.2398,37.2175,37.2324,15800.0
2005-10-07 12:50:00,49.98,49.98,49.94,49.95,120100.0,37.2249,37.2249,37.1951,37.2026,120100.0
2005-10-07 12:55:00,49.95,49.99,49.94,49.99,70100.0,37.2026,37.2324,37.1951,37.2324,70100.0
2005-10-07 13:00:00,49.99,49.99,49.96,49.98,65100.0,37.2324,37.2324,37.21,37.2249,65100.0
2005-10-07 13:05:00,49.98,50.01,49.98,50.0,51400.0,37.2249,37.2473,37.2249,37.2398,51400.0
2005-10-07 13:10:00,50.0,50.05,50.0,50.01,77700.0,37.2398,37.277,37.2398,37.2473,77700.0
2005-10-07 13:15:00,50.01,50.08,50.0,50.01,28900.0,37.2473,37.2994,37.2398,37.2473,28900.0
2005-10-07 13:20:00,50.01,50.02,50.0,50.0,58600.0,37.2473,37.2547,37.2398,37.2398,58600.0
2005-10-07 13:25:00,50.01,50.05,50.0,50.01,62400.0,37.2473,37.277,37.2398,37.2473,62400.0
2005-10-07 13:30:00,50.02,50.03,50.01,50.02,36100.0,37.2547,37.2622,37.2473,37.2547,36100.0
2005-10-07 13:35:00,50.02,50.03,50.01,50.02,15900.0,37.2547,37.2622,37.2473,37.2547,15900.0
2005-10-07 13:40:00,50.03,50.03,49.95,49.95,115400.0,37.2622,37.2622,37.2026,37.2026,115400.0
2005-10-07 13:45:00,49.96,50.0,49.95,49.98,69600.0,37.21,37.2398,37.2026,37.2249,69600.0
2005-10-07 13:50:00,49.98,49.98,49.93,49.93,39500.0,37.2249,37.2249,37.1877,37.1877,39500.0
2005-10-07 13:55:00,49.94,49.94,49.91,49.92,79600.0,37.1951,37.1951,37.1728,37.1802,79600.0
2005-10-07 14:00:00,49.92,49.92,49.83,49.85,90000.0,37.1802,37.1802,37.1132,37.1281,90000.0
2005-10-07 14:05:00,49.84,49.86,49.83,49.86,86600.0,37.1206,37.1355,37.1132,37.1355,86600.0
2005-10-07 14:10:00,49.86,49.86,49.84,49.85,110000.0,37.1355,37.1355,37.1206,37.1281,110000.0
2005-10-07 14:15:00,49.85,49.86,49.83,49.86,40100.0,37.1281,37.1355,37.1132,37.1355,40100.0
2005-10-07 14:20:00,49.86,49.86,49.84,49.84,59200.0,37.1355,37.1355,37.1206,37.1206,59200.0
2005-10-07 14:25:00,49.84,49.85,49.84,49.84,28900.0,37.1206,37.1281,37.1206,37.1206,28900.0
2005-10-07 14:30:00,49.84,49.85,49.81,49.81,70100.0,37.1206,37.1281,37.0983,37.0983,70100.0
2005-10-07 14:35:00,49.81,49.83,49.78,49.82,94900.0,37.0983,37.1132,37.076,37.1057,94900.0
2005-10-07 14:40:00,49.82,49.9,49.81,49.88,55300.0,37.1057,37.1653,37.0983,37.1504,55300.0
2005-10-07 14:45:00,49.87,49.9,49.86,49.87,48600.0,37.143,37.1653,37.1355,37.143,48600.0
2005-10-07 14:50:00,49.87,49.89,49.8,49.85,57300.0,37.143,37.1579,37.0908,37.1281,57300.0
2005-10-07 14:55:00,49.84,49.86,49.82,49.82,45600.0,37.1206,37.1355,37.1057,37.1057,45600.0
2005-10-07 15:00:00,49.82,49.84,49.77,49.84,58400.0,37.1057,37.1206,37.0685,37.1206,58400.0
2005-10-07 15:05:00,49.84,49.85,49.81,49.84,87100.0,37.1206,37.1281,37.0983,37.1206,87100.0
2005-10-07 15:10:00,49.84,49.85,49.83,49.84,27200.0,37.1206,37.1281,37.1132,37.1206,27200.0
2005-10-07 15:15:00,49.84,49.86,49.84,49.86,29000.0,37.1206,37.1355,37.1206,37.1355,29000.0
2005-10-07 15:20:00,49.85,49.86,49.85,49.85,26900.0,37.1281,37.1355,37.1281,37.1281,26900.0
2005-10-07 15:25:00,49.85,49.89,49.85,49.87,90600.0,37.1281,37.1579,37.1281,37.143,90600.0
2005-10-07 15:30:00,49.88,49.89,49.86,49.86,35400.0,37.1504,37.1579,37.1355,37.1355,35400.0
2005-10-07 15:35:00,49.86,49.86,49.84,49.84,117500.0,37.1355,37.1355,37.1206,37.1206,117500.0
2005-10-07 15:40:00,49.84,49.85,49.79,49.79,42500.0,37.1206,37.1281,37.0834,37.0834,42500.0
2005-10-07 15:45:00,49.79,49.82,49.77,49.81,122800.0,37.0834,37.1057,37.0685,37.0983,122800.0
2005-10-07 15:50:00,49.81,49.88,49.8,49.87,119300.0,37.0983,37.1504,37.0908,37.143,119300.0
2005-10-07 15:55:00,49.88,49.88,49.83,49.83,200400.0,37.1504,37.1504,37.1132,37.1132,200400.0
2005-10-10 09:30:00,50.01,50.06,49.97,49.98,136900.0,37.2473,37.2845,37.2175,37.2249,136900.0
2005-10-10 09:35:00,50.01,50.05,49.95,50.03,59900.0,37.2473,37.277,37.2026,37.2622,59900.0
2005-10-10 09:40:00,50.04,50.06,50.02,50.06,52000.0,37.2696,37.2845,37.2547,37.2845,52000.0
2005-10-10 09:45:00,50.06,50.18,50.05,50.18,99900.0,37.2845,37.3739,37.277,37.3739,99900.0
2005-10-10 09:50:00,50.19,50.21,50.09,50.09,38500.0,37.3813,37.3962,37.3068,37.3068,38500.0
2005-10-10 09:55:00,50.09,50.09,50.04,50.06,122500.0,37.3068,37.3068,37.2696,37.2845,122500.0
2005-10-10 10:00:00,50.06,50.06,49.96,49.96,159400.0,37.2845,37.2845,37.21,37.21,159400.0
2005-10-10 10:05:00,49.97,49.97,49.93,49.95,133600.0,37.2175,37.2175,37.1877,37.2026,133600.0
2005-10-10 10:10:00,49.94,49.98,49.93,49.94,51500.0,37.1951,37.2249,37.1877,37.1951,51500.0
2005-10-10 10:15:00,49.94,49.95,49.93,49.94,82300.0,37.1951,37.2026,37.1877,37.1951,82300.0
2005-10-10 10:20:00,49.95,49.99,49.94,49.95,45800.0,37.2026,37.2324,37.1951,37.2026,45800.0
2005-10-10 10:25:00,49.95,49.95,49.92,49.92,78300.0,37.2026,37.2026,37.1802,37.1802,78300.0
2005-10-10 10:30:00,49.92,49.96,49.92,49.94,50200.0,37.1802,37.21,37.1802,37.1951,50200.0
2005-10-10 10:35:00,49.95,49.96,49.9,49.92,54100.0,37.2026,37.21,37.1653,37.1802,54100.0
2005-10-10 10:40:00,49.92,49.95,49.91,49.95,32700.0,37.1802,37.2026,37.1728,37.2026,32700.0
2005-10-10 10:45:00,49.95,49.99,49.89,49.89,40400.0,37.2026,37.2324,37.1579,37.1579,40400.0
2005-10-10 10:50:00,49.89,49.91,49.89,49.91,43000.0,37.1579,37.1728,37.1579,37.1728,43000.0
2005-10-10 10:55:00,49.92,49.95,49.88,49.9,69300.0,37.1802,37.2026,37.1504,37.1653,69300.0
2005-10-10 11:00:00,49.9,49.97,49.89,49.92,42800.0,37.1653,37.2175,37.1579,37.1802,42800.0
2005-10-10 11:05:00,49.92,49.92,49.9,49.9,37300.0,37.1802,37.1802,37.1653,37.1653,37300.0
2005-10-10 11:10:00,49.9,49.92,49.88,49.88,26400.0,37.1653,37.1802,37.1504,37.1504,26400.0
2005-10-10 11:15:00,49.88,49.9,49.88,49.89,107600.0,37.1504,37.1653,37.1504,37.1579,107600.0
2005-10-10 11:20:00,49.87,49.89,49.86,49.86,13600.0,37.143,37.1579,37.1355,37.1355,13600.0
2005-10-10 11:25:00,49.86,49.89,49.83,49.83,35400.0,37.1355,37.1579,37.1132,37.1132,35400.0
2005-10-10 11:30:00,49.83,49.84,49.7,49.71,30200.0,37.1132,37.1206,37.0164,37.0238,30200.0
2005-10-10 11:35:00,49.71,49.76,49.71,49.75,34900.0,37.0238,37.0611,37.0238,37.0536,34900.0
2005-10-10 11:40:00,49.75,49.79,49.74,49.77,63200.0,37.0536,37.0834,37.0462,37.0685,63200.0
2005-10-10 11:45:00,49.76,49.76,49.69,49.74,71700.0,37.0611,37.0611,37.0089,37.0462,71700.0
2005-10-10 11:50:00,49.71,49.75,49.67,49.67,26500.0,37.0238,37.0536,36.994,36.994,26500.0
2005-10-10 11:55:00,49.68,49.7,49.67,49.7,31600.0,37.0015,37.0164,36.994,37.0164,31600.0
2005-10-10 12:00:00,49.7,49.72,49.68,49.7,72300.0,37.0164,37.0313,37.0015,37.0164,72300.0
2005-10-10 12:05:00,49.7,49.72,49.69,49.7,60200.0,37.0164,37.0313,37.0089,37.0164,60200.0
2005-10-10 12:10:00,49.71,49.71,49.68,49.68,17900.0,37.0238,37.0238,37.0015,37.0015,17900.0
2005-10-10 12:15:00,49.68,49.7,49.66,49.66,58300.0,37.0015,37.0164,36.9866,36.9866,58300.0
2005-10-10 12:20:00,49.65,49.66,49.62,49.66,47400.0,36.9791,36.9866,36.9568,36.9866,47400.0
2005-10-10 12:25:00,49.67,49.67,49.62,49.66,43500.0,36.994,36.994,36.9568,36.9866,43500.0
2005-10-10 12:30:00,49.67,49.69,49.67,49.68,29100.0,36.994,37.0089,36.994,37.0015,29100.0
2005-10-10 12:35:00,49.67,49.74,49.67,49.73,29300.0,36.994,37.0462,36.994,37.0387,29300.0
2005-10-10 12:40:00,49.74,49.76,49.73,49.75,17000.0,37.0462,37.0611,37.0387,37.0536,17000.0
2005-10-10 12:45:00,49.76,49.8,49.75,49.78,39300.0,37.0611,37.0908,37.0536,37.076,39300.0
2005-10-10 12:50:00,49.78,49.88,49.78,49.85,31200.0,37.076,37.1504,37.076,37.1281,31200.0
2005-10-10 12:55:00,49.85,49.9,49.85,49.9,46800.0,37.1281,37.1653,37.1281,37.1653,46800.0
2005-10-10 13:00:00,49.89,49.9,49.87,49.87,68300.0,37.1579,37.1653,37.143,37.143,68300.0
2005-10-10 13:05:00,49.86,49.87,49.81,49.81,29300.0,37.1355,37.143,37.0983,37.0983,29300.0
2005-10-10 13:10:00,49.81,49.82,49.76,49.76,62200.0,37.0983,37.1057,37.0611,37.0611,62200.0
2005-10-10 13:15:00,49.75,49.77,49.71,49.75,54900.0,37.0536,37.0685,37.0238,37.0536,54900.0
2005-10-10 13:20:00,49.75,49.76,49.71,49.73,32300.0,37.0536,37.0611,37.0238,37.0387,32300.0
2005-10-10 13:25:00,49.73,49.76,49.71,49.76,28300.0,37.0387,37.0611,37.0238,37.0611,28300.0
2005-10-10 13:30:00,49.76,49.76,49.73,49.74,20600.0,37.0611,37.0611,37.0387,37.0462,20600.0
2005-10-10 13:35:00,49.75,49.76,49.67,49.68,28800.0,37.0536,37.0611,36.994,37.0015,28800.0
2005-10-10 13:40:00,49.67,49.68,49.65,49.65,44500.0,36.994,37.0015,36.9791,36.9791,44500.0
2005-10-10 13:45:00,49.65,49.65,49.58,49.61,31000.0,36.9791,36.9791,36.927,36.9493,31000.0
2005-10-10 13:50:00,49.61,49.62,49.57,49.6,30400.0,36.9493,36.9568,36.9195,36.9419,30400.0
2005-10-10 13:55:00,49.6,49.62,49.55,49.59,42700.0,36.9419,36.9568,36.9047,36.9344,42700.0
2005-10-10 14:00:00,49.59,49.6,49.55,49.59,17600.0,36.9344,36.9419,36.9047,36.9344,17600.0
2005-10-10 14:05:00,49.6,49.6,49.56,49.58,66900.0,36.9419,36.9419,36.9121,36.927,66900.0
2005-10-10 14:10:00,49.58,49.61,49.58,49.59,33100.0,36.927,36.9493,36.927,36.9344,33100.0
2005-10-10 14:15:00,49.58,49.6,49.53,49.53,89300.0,36.927,36.9419,36.8898,36.8898,89300.0
2005-10-10 14:20:00,49.53,49.53,49.45,49.46,64300.0,36.8898,36.8898,36.8302,36.8376,64300.0
2005-10-10 14:25:00,49.46,49.46,49.39,49.43,70200.0,36.8376,36.8376,36.7855,36.8153,70200.0
2005-10-10 14:30:00,49.43,49.47,49.43,49.44,42000.0,36.8153,36.8451,36.8153,36.8227,42000.0
2005-10-10 14:35:00,49.44,49.44,49.33,49.34,41400.0,36.8227,36.8227,36.7408,36.7482,41400.0
2005-10-10 14:40:00,49.33,49.33,49.27,49.32,55500.0,36.7408,36.7408,36.6961,36.7333,55500.0
2005-10-10 14:45:00,49.31,49.32,49.23,49.26,68900.0,36.7259,36.7333,36.6663,36.6887,68900.0
2005-10-10 14:50:00,49.27,49.28,49.16,49.27,145600.0,36.6961,36.7036,36.6142,36.6961,145600.0
2005-10-10 14:55:00,49.27,49.3,49.24,49.29,80100.0,36.6961,36.7185,36.6738,36.711,80100.0
2005-10-10 15:00:00,49.29,49.32,49.28,49.3,82000.0,36.711,36.7333,36.7036,36.7185,82000.0
2005-10-10 15:05:00,49.31,49.4,49.3,49.34,34600.0,36.7259,36.7929,36.7185,36.7482,34600.0
2005-10-10 15:10:00,49.34,49.35,49.29,49.29,30900.0,36.7482,36.7557,36.711,36.711,30900.0
2005-10-10 15:15:00,49.29,49.29,49.25,49.29,41900.0,36.711,36.711,36.6812,36.711,41900.0
2005-10-10 15:20:00,49.29,49.36,49.29,49.36,42400.0,36.711,36.7631,36.711,36.7631,42400.0
2005-10-10 15:25:00,49.35,49.37,49.3,49.35,50000.0,36.7557,36.7706,36.7185,36.7557,50000.0
2005-10-10 15:30:00,49.33,49.33,49.26,49.32,39600.0,36.7408,36.7408,36.6887,36.7333,39600.0
2005-10-10 15:35:00,49.32,49.4,49.31,49.39,81600.0,36.7333,36.7929,36.7259,36.7855,81600.0
2005-10-10 15:40:00,49.39,49.39,49.19,49.21,111200.0,36.7855,36.7855,36.6365,36.6514,111200.0
2005-10-10 15:45:00,49.2,49.21,49.05,49.05,132900.0,36.644,36.6514,36.5323,36.5323,132900.0
2005-10-10 15:50:00,49.05,49.07,49.02,49.04,206900.0,36.5323,36.5471,36.5099,36.5248,206900.0
2005-10-10 15:55:00,49.03,49.05,48.98,49.05,307400.0,36.5174,36.5323,36.4801,36.5323,307400.0
2005-10-11 09:30:00,49.17,49.35,49.17,49.31,106600.0,36.6216,36.7557,36.6216,36.7259,106600.0
2005-10-11 09:35:00,49.31,49.6,49.31,49.47,75300.0,36.7259,36.9419,36.7259,36.8451,75300.0
2005-10-11 09:40:00,49.47,49.54,49.42,49.43,44600.0,36.8451,36.8972,36.8078,36.8153,44600.0
2005-10-11 09:45:00,49.42,49.43,49.33,49.35,48700.0,36.8078,36.8153,36.7408,36.7557,48700.0
2005-10-11 09:50:00,49.34,49.34,49.22,49.22,42100.0,36.7482,36.7482,36.6589,36.6589,42100.0
2005-10-11 09:55:00,49.22,49.22,49.11,49.11,99800.0,36.6589,36.6589,36.5769,36.5769,99800.0
2005-10-11 10:00:00,49.13,49.14,49.0,49.07,150900.0,36.5918,36.5993,36.495,36.5471,150900.0
2005-10-11 10:05:00,49.08,49.19,49.05,49.18,86000.0,36.5546,36.6365,36.5323,36.6291,86000.0
2005-10-11 10:10:00,49.18,49.31,49.17,49.29,87900.0,36.6291,36.7259,36.6216,36.711,87900.0
2005-10-11 10:15:00,49.28,49.35,49.27,49.33,361700.0,36.7036,36.7557,36.6961,36.7408,361700.0
2005-10-11 10:20:00,49.33,49.34,49.26,49.33,25200.0,36.7408,36.7482,36.6887,36.7408,25200.0
2005-10-11 10:25:00,49.34,49.4,49.34,49.34,59600.0,36.7482,36.7929,36.7482,36.7482,59600.0
2005-10-11 10:30:00,49.35,49.35,49.32,49.33,46300.0,36.7557,36.7557,36.7333,36.7408,46300.0
2005-10-11 10:35:00,49.33,49.34,49.3,49.31,27300.0,36.7408,36.7482,36.7185,36.7259,27300.0
2005-10-11 10:40:00,49.32,49.32,49.28,49.29,26300.0,36.7333,36.7333,36.7036,36.711,26300.0
2005-10-11 10:45:00,49.28,49.3,49.25,49.3,70500.0,36.7036,36.7185,36.6812,36.7185,70500.0
2005-10-11 10:50:00,49.3,49.3,49.22,49.22,45000.0,36.7185,36.7185,36.6589,36.6589,45000.0
2005-10-11 10:55:00,49.23,49.27,49.22,49.25,60200.0,36.6663,36.6961,36.6589,36.6812,60200.0
2005-10-11 11:00:00,49.24,49.25,49.22,49.23,90100.0,36.6738,36.6812,36.6589,36.6663,90100.0
2005-10-11 11:05:00,49.23,49.32,49.2,49.32,39800.0,36.6663,36.7333,36.644,36.7333,39800.0
2005-10-11 11:10:00,49.31,49.32,49.2,49.24,33300.0,36.7259,36.7333,36.644,36.6738,33300.0
2005-10-11 11:15:00,49.23,49.26,49.14,49.19,144800.0,36.6663,36.6887,36.5993,36.6365,144800.0
2005-10-11 11:20:00,49.19,49.25,49.16,49.25,46200.0,36.6365,36.6812,36.6142,36.6812,46200.0
2005-10-11 11:25:00,49.24,49.24,49.18,49.2,14800.0,36.6738,36.6738,36.6291,36.644,14800.0
2005-10-11 11:30:00,49.2,49.21,49.18,49.18,34100.0,36.644,36.6514,36.6291,36.6291,34100.0
2005-10-11 11:35:00,49.18,49.19,49.17,49.17,33900.0,36.6291,36.6365,36.6216,36.6216,33900.0
2005-10-11 11:40:00,49.18,49.25,49.18,49.2,43200.0,36.6291,36.6812,36.6291,36.644,43200.0
2005-10-11 11:45:00,49.2,49.29,49.2,49.27,118500.0,36.644,36.711,36.644,36.6961,118500.0
2005-10-11 11:50:00,49.27,49.27,49.21,49.23,105300.0,36.6961,36.6961,36.6514,36.6663,105300.0
2005-10-11 11:55:00,49.23,49.23,49.15,49.19,100300.0,36.6663,36.6663,36.6067,36.6365,100300.0
2005-10-11 12:00:00,49.2,49.2,49.18,49.19,23000.0,36.644,36.644,36.6291,36.6365,23000.0
2005-10-11 12:05:00,49.2,49.21,49.19,49.2,56900.0,36.644,36.6514,36.6365,36.644,56900.0
2005-10-11 12:10:00,49.2,49.22,49.18,49.19,79900.0,36.644,36.6589,36.6291,36.6365,79900.0
2005-10-11 12:15:00,49.18,49.18,49.16,49.17,27800.0,36.6291,36.6291,36.6142,36.6216,27800.0
2005-10-11 12:20:00,49.15,49.16,49.13,49.14,51600.0,36.6067,36.6142,36.5918,36.5993,51600.0
2005-10-11 12:25:00,49.14,49.14,49.09,49.09,57500.0,36.5993,36.5993,36.562,36.562,57500.0
2005-10-11 12:30:00,49.09,49.13,49.08,49.13,199700.0,36.562,36.5918,36.5546,36.5918,199700.0
2005-10-11 12:35:00,49.13,49.24,49.12,49.24,46400.0,36.5918,36.6738,36.5844,36.6738,46400.0
2005-10-11 12:40:00,49.25,49.29,49.25,49.28,29600.0,36.6812,36.711,36.6812,36.7036,29600.0
2005-10-11 12:45:00,49.28,49.32,49.28,49.28,40300.0,36.7036,36.7333,36.7036,36.7036,40300.0
2005-10-11 12:50:00,49.28,49.28,49.22,49.23,16500.0,36.7036,36.7036,36.6589,36.6663,16500.0
2005-10-11 12:55:00,49.22,49.25,49.22,49.25,13400.0,36.6589,36.6812,36.6589,36.6812,13400.0
2005-10-11 13:00:00,49.25,49.27,49.24,49.25,24900.0,36.6812,36.6961,36.6738,36.6812,24900.0
2005-10-11 13:05:00,49.25,49.28,49.24,49.28,24900.0,36.6812,36.7036,36.6738,36.7036,24900.0
2005-10-11 13:10:00,49.27,49.3,49.27,49.29,35700.0,36.6961,36.7185,36.6961,36.711,35700.0
2005-10-11 13:15:00,49.28,49.28,49.24,49.24,10900.0,36.7036,36.7036,36.6738,36.6738,10900.0
2005-10-11 13:20:00,49.25,49.25,49.22,49.24,15100.0,36.6812,36.6812,36.6589,36.6738,15100.0
2005-10-11 13:25:00,49.24,49.28,49.24,49.27,12000.0,36.6738,36.7036,36.6738,36.6961,12000.0
2005-10-11 13:30:00,49.28,49.3,49.26,49.3,22900.0,36.7036,36.7185,36.6887,36.7185,22900.0
2005-10-11 13:35:00,49.3,49.33,49.3,49.3,20200.0,36.7185,36.7408,36.7185,36.7185,20200.0
2005-10-11 13:40:00,49.3,49.3,49.18,49.24,53700.0,36.7185,36.7185,36.6291,36.6738,53700.0
2005-10-11 13:45:00,49.25,49.29,49.21,49.22,69300.0,36.6812,36.711,36.6514,36.6589,69300.0
2005-10-11 13:50:00,49.21,49.28,49.21,49.24,26800.0,36.6514,36.7036,36.6514,36.6738,26800.0
2005-10-11 13:55:00,49.23,49.24,49.2,49.23,57300.0,36.6663,36.6738,36.644,36.6663,57300.0
2005-10-11 14:00:00,49.23,49.24,49.16,49.23,42200.0,36.6663,36.6738,36.6142,36.6663,42200.0
2005-10-11 14:05:00,49.23,49.25,49.15,49.24,81900.0,36.6663,36.6812,36.6067,36.6738,81900.0
2005-10-11 14:10:00,49.24,49.42,49.23,49.42,88800.0,36.6738,36.8078,36.6663,36.8078,88800.0
2005-10-11 14:15:00,49.41,49.46,49.31,49.33,74400.0,36.8004,36.8376,36.7259,36.7408,74400.0
2005-10-11 14:20:00,49.34,49.35,49.31,49.33,28200.0,36.7482,36.7557,36.7259,36.7408,28200.0
2005-10-11 14:25:00,49.33,49.34,49.28,49.28,36300.0,36.7408,36.7482,36.7036,36.7036,36300.0
2005-10-11 14:30:00,49.26,49.26,49.21,49.25,30600.0,36.6887,36.6887,36.6514,36.6812,30600.0
2005-10-11 14:35:00,49.25,49.28,49.23,49.25,42900.0,36.6812,36.7036,36.6663,36.6812,42900.0
2005-10-11 14:40:00,49.23,49.24,49.15,49.21,48100.0,36.6663,36.6738,36.6067,36.6514,48100.0
2005-10-11 14:45:00,49.2,49.24,49.2,49.22,21800.0,36.644,36.6738,36.644,36.6589,21800.0
2005-10-11 14:50:00,49.22,49.25,49.19,49.21,47800.0,36.6589,36.6812,36.6365,36.6514,47800.0
2005-10-11 14:55:00,49.22,49.23,49.15,49.2,47300.0,36.6589,36.6663,36.6067,36.644,47300.0
2005-10-11 15:00:00,49.19,49.25,49.17,49.18,54200.0,36.6365,36.6812,36.6216,36.6291,54200.0
2005-10-11 15:05:00,49.18,49.24,49.18,49.21,43300.0,36.6291,36.6738,36.6291,36.6514,43300.0
2005-10-11 15:10:00,49.2,49.25,49.2,49.24,42900.0,36.644,36.6812,36.644,36.6738,42900.0
2005-10-11 15:15:00,49.24,49.26,49.2,49.2,76500.0,36.6738,36.6887,36.644,36.644,76500.0
2005-10-11 15:20:00,49.2,49.21,49.13,49.17,155100.0,36.644,36.6514,36.5918,36.6216,155100.0
2005-10-11 15:25:00,49.18,49.18,49.11,49.13,119600.0,36.6291,36.6291,36.5769,36.5918,119600.0
2005-10-11 15:30:00,49.12,49.12,49.09,49.1,61400.0,36.5844,36.5844,36.562,36.5695,61400.0
2005-10-11 15:35:00,49.1,49.13,49.09,49.13,217600.0,36.5695,36.5918,36.562,36.5918,217600.0
2005-10-11 15:40:00,49.13,49.18,49.12,49.14,210200.0,36.5918,36.6291,36.5844,36.5993,210200.0
2005-10-11 15:45:00,49.17,49.2,49.16,49.17,117400.0,36.6216,36.644,36.6142,36.6216,117400.0
2005-10-11 15:50:00,49.16,49.19,49.15,49.18,135900.0,36.6142,36.6365,36.6067,36.6291,135900.0
2005-10-11 15:55:00,49.17,49.19,49.16,49.17,111300.0,36.6216,36.6365,36.6142,36.6216,111300.0
2005-10-12 09:30:00,48.9,49.0,48.88,49.0,98800.0,36.4205,36.495,36.4056,36.495,98800.0
2005-10-12 09:35:00,49.0,49.05,48.98,49.05,62900.0,36.495,36.5323,36.4801,36.5323,62900.0
2005-10-12 09:40:00,49.04,49.16,48.99,49.16,64700.0,36.5248,36.6142,36.4876,36.6142,64700.0
2005-10-12 09:45:00,49.16,49.2,49.09,49.13,58400.0,36.6142,36.644,36.562,36.5918,58400.0
2005-10-12 09:50:00,49.15,49.28,49.13,49.27,50200.0,36.6067,36.7036,36.5918,36.6961,50200.0
2005-10-12 09:55:00,49.26,49.31,49.22,49.31,39100.0,36.6887,36.7259,36.6589,36.7259,39100.0
2005-10-12 10:00:00,49.3,49.4,49.29,49.29,20200.0,36.7185,36.7929,36.711,36.711,20200.0
2005-10-12 10:05:00,49.3,49.3,49.22,49.22,78800.0,36.7185,36.7185,36.6589,36.6589,78800.0
2005-10-12 10:10:00,49.22,49.25,49.15,49.2,32500.0,36.6589,36.6812,36.6067,36.644,32500.0
2005-10-12 10:15:00,49.2,49.27,49.19,49.25,28500.0,36.644,36.6961,36.6365,36.6812,28500.0
2005-10-12 10:20:00,49.25,49.26,49.21,49.25,48900.0,36.6812,36.6887,36.6514,36.6812,48900.0
2005-10-12 10:25:00,49.23,49.25,49.17,49.25,18200.0,36.6663,36.6812,36.6216,36.6812,18200.0
2005-10-12 10:30:00,49.22,49.23,49.17,49.19,41600.0,36.6589,36.6663,36.6216,36.6365,41600.0
2005-10-12 10:35:00,49.19,49.22,49.16,49.16,35400.0,36.6365,36.6589,36.6142,36.6142,35400.0
2005-10-12 10:40:00,49.16,49.23,49.16,49.19,57800.0,36.6142,36.6663,36.6142,36.6365,57800.0
2005-10-12 10:45:00,49.18,49.2,49.15,49.16,58100.0,36.6291,36.644,36.6067,36.6142,58100.0
2005-10-12 10:50:00,49.16,49.16,49.12,49.13,181000.0,36.6142,36.6142,36.5844,36.5918,181000.0
2005-10-12 10:55:00,49.13,49.16,49.13,49.16,167100.0,36.5918,36.6142,36.5918,36.6142,167100.0
2005-10-12 11:00:00,49.16,49.18,49.1,49.11,82300.0,36.6142,36.6291,36.5695,36.5769,82300.0
2005-10-12 11:05:00,49.1,49.11,49.06,49.07,112400.0,36.5695,36.5769,36.5397,36.5471,112400.0
2005-10-12 11:10:00,49.07,49.15,49.07,49.12,102800.0,36.5471,36.6067,36.5471,36.5844,102800.0
2005-10-12 11:15:00,49.12,49.13,48.99,49.01,93100.0,36.5844,36.5918,36.4876,36.5025,93100.0
2005-10-12 11:20:00,49.01,49.07,49.0,49.01,105900.0,36.5025,36.5471,36.495,36.5025,105900.0
2005-10-12 11:25:00,49.03,49.05,49.0,49.01,27700.0,36.5174,36.5323,36.495,36.5025,27700.0
2005-10-12 11:30:00,49.02,49.05,49.01,49.03,60700.0,36.5099,36.5323,36.5025,36.5174,60700.0
2005-10-12 11:35:00,49.04,49.04,48.97,48.97,21100.0,36.5248,36.5248,36.4727,36.4727,21100.0
2005-10-12 11:40:00,48.98,49.0,48.96,48.98,63100.0,36.4801,36.495,36.4652,36.4801,63100.0
2005-10-12 11:45:00,48.97,48.98,48.8,48.85,61100.0,36.4727,36.4801,36.3461,36.3833,61100.0
2005-10-12 11:50:00,48.8,48.8,48.62,48.62,82200.0,36.3461,36.3461,36.212,36.212,82200.0
2005-10-12 11:55:00,48.63,48.65,48.5,48.5,158600.0,36.2194,36.2343,36.1226,36.1226,158600.0
2005-10-12 12:00:00,48.5,48.51,48.41,48.43,105500.0,36.1226,36.1301,36.0556,36.0705,105500.0
2005-10-12 12:05:00,48.44,48.53,48.43,48.48,94700.0,36.0779,36.145,36.0705,36.1077,94700.0
2005-10-12 12:10:00,48.46,48.48,48.43,48.45,63800.0,36.0928,36.1077,36.0705,36.0854,63800.0
2005-10-12 12:15:00,48.46,48.54,48.44,48.53,74400.0,36.0928,36.1524,36.0779,36.145,74400.0
2005-10-12 12:20:00,48.53,48.55,48.5,48.53,36600.0,36.145,36.1599,36.1226,36.145,36600.0
2005-10-12 12:25:00,48.53,48.57,48.53,48.55,33400.0,36.145,36.1748,36.145,36.1599,33400.0
2005-10-12 12:30:00,48.55,48.56,48.52,48.54,51500.0,36.1599,36.1673,36.1375,36.1524,51500.0
2005-10-12 12:35:00,48.54,48.57,48.5,48.51,52100.0,36.1524,36.1748,36.1226,36.1301,52100.0
2005-10-12 12:40:00,48.52,48.53,48.5,48.5,43300.0,36.1375,36.145,36.1226,36.1226,43300.0
2005-10-12 12:45:00,48.51,48.51,48.44,48.44,68100.0,36.1301,36.1301,36.0779,36.0779,68100.0
2005-10-12 12:50:00,48.44,48.48,48.4,48.46,58500.0,36.0779,36.1077,36.0481,36.0928,58500.0
2005-10-12 12:55:00,48.46,48.47,48.44,48.45,145600.0,36.0928,36.1003,36.0779,36.0854,145600.0
2005-10-12 13:00:00,48.45,48.45,48.44,48.45,38100.0,36.0854,36.0854,36.0779,36.0854,38100.0
2005-10-12 13:05:00,48.44,48.45,48.42,48.43,43900.0,36.0779,36.0854,36.063,36.0705,43900.0
2005-10-12 13:10:00,48.43,48.45,48.42,48.43,80700.0,36.0705,36.0854,36.063,36.0705,80700.0
2005-10-12 13:15:00,48.43,48.5,48.42,48.5,156200.0,36.0705,36.1226,36.063,36.1226,156200.0
2005-10-12 13:20:00,48.52,48.56,48.5,48.52,31400.0,36.1375,36.1673,36.1226,36.1375,31400.0
2005-10-12 13:25:00,48.5,48.52,48.42,48.44,28300.0,36.1226,36.1375,36.063,36.0779,28300.0
2005-10-12 13:30:00,48.45,48.5,48.43,48.48,61500.0,36.0854,36.1226,36.0705,36.1077,61500.0
2005-10-12 13:35:00,48.48,48.56,48.48,48.52,74700.0,36.1077,36.1673,36.1077,36.1375,74700.0
2005-10-12 13:40:00,48.53,48.54,48.48,48.5,51800.0,36.145,36.1524,36.1077,36.1226,51800.0
2005-10-12 13:45:00,48.5,48.52,48.48,48.49,82600.0,36.1226,36.1375,36.1077,36.1152,82600.0
2005-10-12 13:50:00,48.47,48.49,48.45,48.48,63600.0,36.1003,36.1152,36.0854,36.1077,63600.0
2005-10-12 13:55:00,48.48,48.49,48.42,48.42,33900.0,36.1077,36.1152,36.063,36.063,33900.0
2005-10-12 14:00:00,48.41,48.45,48.38,48.44,90700.0,36.0556,36.0854,36.0332,36.0779,90700.0
2005-10-12 14:05:00,48.41,48.44,48.38,48.38,170000.0,36.0556,36.0779,36.0332,36.0332,170000.0
2005-10-12 14:10:00,48.36,48.37,48.19,48.21,54900.0,36.0183,36.0258,35.8917,35.9066,54900.0
2005-10-12 14:15:00,48.21,48.23,48.14,48.15,107100.0,35.9066,35.9215,35.8545,35.8619,107100.0
2005-10-12 14:20:00,48.15,48.16,48.05,48.07,147600.0,35.8619,35.8694,35.7875,35.8024,147600.0
2005-10-12 14:25:00,48.06,48.08,47.84,47.93,124200.0,35.7949,35.8098,35.631,35.6981,124200.0
2005-10-12 14:30:00,47.99,48.07,47.85,48.05,270500.0,35.7428,35.8024,35.6385,35.7875,270500.0
2005-10-12 14:35:00,48.05,48.09,48.01,48.06,159900.0,35.7875,35.8172,35.7577,35.7949,159900.0
2005-10-12 14:40:00,48.07,48.22,48.05,48.22,72900.0,35.8024,35.9141,35.7875,35.9141,72900.0
2005-10-12 14:45:00,48.2,48.2,48.12,48.12,80200.0,35.8992,35.8992,35.8396,35.8396,80200.0
2005-10-12 14:50:00,48.12,48.15,48.09,48.11,94900.0,35.8396,35.8619,35.8172,35.8321,94900.0
2005-10-12 14:55:00,48.11,48.15,48.09,48.09,62600.0,35.8321,35.8619,35.8172,35.8172,62600.0
2005-10-12 15:00:00,48.09,48.14,48.08,48.13,157200.0,35.8172,35.8545,35.8098,35.847,157200.0
2005-10-12 15:05:00,48.12,48.21,48.12,48.2,104000.0,35.8396,35.9066,35.8396,35.8992,104000.0
2005-10-12 15:10:00,48.2,48.23,48.2,48.22,89100.0,35.8992,35.9215,35.8992,35.9141,89100.0
2005-10-12 15:15:00,48.23,48.23,48.17,48.17,91400.0,35.9215,35.9215,35.8768,35.8768,91400.0
2005-10-12 15:20:00,48.18,48.29,48.17,48.28,101200.0,35.8843,35.9662,35.8768,35.9588,101200.0
2005-10-12 15:25:00,48.29,48.32,48.25,48.26,133000.0,35.9662,35.9886,35.9364,35.9439,133000.0
2005-10-12 15:30:00,48.25,48.25,48.2,48.2,206800.0,35.9364,35.9364,35.8992,35.8992,206800.0
2005-10-12 15:35:00,48.2,48.22,48.16,48.18,118900.0,35.8992,35.9141,35.8694,35.8843,118900.0
2005-10-12 15:40:00,48.17,48.18,48.14,48.16,108500.0,35.8768,35.8843,35.8545,35.8694,108500.0
2005-10-12 15:45:00,48.15,48.28,48.14,48.24,265700.0,35.8619,35.9588,35.8545,35.929,265700.0
2005-10-12 15:50:00,48.25,48.29,48.24,48.27,249800.0,35.9364,35.9662,35.929,35.9513,249800.0
2005-10-12 15:55:00,48.28,48.31,48.22,48.22,196200.0,35.9588,35.9811,35.9141,35.9141,196200.0
2005-10-13 09:30:00,48.22,48.4,48.21,48.3,119200.0,35.9141,36.0481,35.9066,35.9737,119200.0
2005-10-13 09:35:00,48.26,48.28,48.2,48.23,29300.0,35.9439,35.9588,35.8992,35.9215,29300.0
2005-10-13 09:40:00,48.22,48.23,48.02,48.07,40800.0,35.9141,35.9215,35.7651,35.8024,40800.0
2005-10-13 09:45:00,48.07,48.25,48.04,48.23,41100.0,35.8024,35.9364,35.78,35.9215,41100.0
2005-10-13 09:50:00,48.23,48.23,48.06,48.06,72200.0,35.9215,35.9215,35.7949,35.7949,72200.0
2005-10-13 09:55:00,48.06,48.14,48.06,48.13,85700.0,35.7949,35.8545,35.7949,35.847,85700.0
2005-10-13 10:00:00,48.16,48.18,48.08,48.08,73600.0,35.8694,35.8843,35.8098,35.8098,73600.0
2005-10-13 10:05:00,48.09,48.1,48.01,48.02,81200.0,35.8172,35.8247,35.7577,35.7651,81200.0
2005-10-13 10:10:00,48.02,48.05,48.01,48.01,35300.0,35.7651,35.7875,35.7577,35.7577,35300.0
2005-10-13 10:15:00,48.01,48.01,47.92,47.94,103400.0,35.7577,35.7577,35.6906,35.7055,103400.0
2005-10-13 10:20:00,47.96,47.98,47.96,47.97,59000.0,35.7204,35.7353,35.7204,35.7279,59000.0
2005-10-13 10:25:00,47.97,47.97,47.93,47.95,74300.0,35.7279,35.7279,35.6981,35.713,74300.0
2005-10-13 10:30:00,47.95,47.99,47.94,47.95,60500.0,35.713,35.7428,35.7055,35.713,60500.0
2005-10-13 10:35:00,47.94,48.11,47.94,48.11,82900.0,35.7055,35.8321,35.7055,35.8321,82900.0
2005-10-13 10:40:00,48.12,48.14,48.07,48.07,57300.0,35.8396,35.8545,35.8024,35.8024,57300.0
2005-10-13 10:45:00,48.07,48.24,48.06,48.24,87800.0,35.8024,35.929,35.7949,35.929,87800.0
2005-10-13 10:50:00,48.23,48.28,48.17,48.19,42300.0,35.9215,35.9588,35.8768,35.8917,42300.0
2005-10-13 10:55:00,48.19,48.19,48.13,48.14,39800.0,35.8917,35.8917,35.847,35.8545,39800.0
2005-10-13 11:00:00,48.13,48.21,48.12,48.2,100100.0,35.847,35.9066,35.8396,35.8992,100100.0
2005-10-13 11:05:00,48.21,48.23,48.2,48.21,46200.0,35.9066,35.9215,35.8992,35.9066,46200.0
2005-10-13 11:10:00,48.21,48.21,48.19,48.21,77300.0,35.9066,35.9066,35.8917,35.9066,77300.0
2005-10-13 11:15:00,48.19,48.19,47.96,48.14,118200.0,35.8917,35.8917,35.7204,35.8545,118200.0
2005-10-13 11:20:00,48.14,48.15,48.1,48.15,66400.0,35.8545,35.8619,35.8247,35.8619,66400.0
2005-10-13 11:25:00,48.15,48.23,48.15,48.22,97700.0,35.8619,35.9215,35.8619,35.9141,97700.0
2005-10-13 11:30:00,48.22,48.23,48.17,48.2,50200.0,35.9141,35.9215,35.8768,35.8992,50200.0
2005-10-13 11:35:00,48.19,48.2,48.15,48.2,44300.0,35.8917,35.8992,35.8619,35.8992,44300.0
2005-10-13 11:40:00,48.2,48.24,48.14,48.15,45300.0,35.8992,35.929,35.8545,35.8619,45300.0
2005-10-13 11:45:00,48.14,48.18,48.07,48.07,28600.0,35.8545,35.8843,35.8024,35.8024,28600.0
2005-10-13 11:50:00,48.05,48.13,48.05,48.11,15900.0,35.7875,35.847,35.7875,35.8321,15900.0
2005-10-13 11:55:00,48.11,48.12,48.02,48.04,67000.0,35.8321,35.8396,35.7651,35.78,67000.0
2005-10-13 12:00:00,48.03,48.12,48.02,48.08,22600.0,35.7726,35.8396,35.7651,35.8098,22600.0
2005-10-13 12:05:00,48.08,48.08,47.95,47.95,42800.0,35.8098,35.8098,35.713,35.713,42800.0
2005-10-13 12:10:00,47.95,47.97,47.92,47.95,32300.0,35.713,35.7279,35.6906,35.713,32300.0
2005-10-13 12:15:00,47.97,47.98,47.9,47.97,35400.0,35.7279,35.7353,35.6757,35.7279,35400.0
2005-10-13 12:20:00,47.97,47.98,47.86,47.88,27600.0,35.7279,35.7353,35.6459,35.6608,27600.0
2005-10-13 12:25:00,47.89,47.93,47.84,47.88,59400.0,35.6683,35.6981,35.631,35.6608,59400.0
2005-10-13 12:30:00,47.87,47.88,47.74,47.82,83000.0,35.6534,35.6608,35.5566,35.6162,83000.0
2005-10-13 12:35:00,47.83,47.86,47.83,47.86,33200.0,35.6236,35.6459,35.6236,35.6459,33200.0
2005-10-13 12:40:00,47.86,47.87,47.84,47.87,42600.0,35.6459,35.6534,35.631,35.6534,42600.0
2005-10-13 12:45:00,47.87,47.96,47.86,47.96,70900.0,35.6534,35.7204,35.6459,35.7204,70900.0
2005-10-13 12:50:00,47.96,47.98,47.86,47.89,41900.0,35.7204,35.7353,35.6459,35.6683,41900.0
2005-10-13 12:55:00,47.89,47.9,47.85,47.9,45400.0,35.6683,35.6757,35.6385,35.6757,45400.0
2005-10-13 13:00:00,47.89,47.89,47.85,47.85,38700.0,35.6683,35.6683,35.6385,35.6385,38700.0
2005-10-13 13:05:00,47.85,47.87,47.82,47.83,21500.0,35.6385,35.6534,35.6162,35.6236,21500.0
2005-10-13 13:10:00,47.83,47.85,47.79,47.85,52400.0,35.6236,35.6385,35.5938,35.6385,52400.0
2005-10-13 13:15:00,47.85,47.85,47.77,47.77,46000.0,35.6385,35.6385,35.5789,35.5789,46000.0
2005-10-13 13:20:00,47.77,47.8,47.75,47.77,20900.0,35.5789,35.6013,35.564,35.5789,20900.0
2005-10-13 13:25:00,47.78,47.82,47.77,47.8,35500.0,35.5864,35.6162,35.5789,35.6013,35500.0
2005-10-13 13:30:00,47.79,47.8,47.75,47.75,11900.0,35.5938,35.6013,35.564,35.564,11900.0
2005-10-13 13:35:00,47.75,47.8,47.7,47.73,76100.0,35.564,35.6013,35.5268,35.5491,76100.0
2005-10-13 13:40:00,47.73,47.77,47.7,47.74,42400.0,35.5491,35.5789,35.5268,35.5566,42400.0
2005-10-13 13:45:00,47.74,47.75,47.66,47.74,40100.0,35.5566,35.564,35.497,35.5566,40100.0
2005-10-13 13:50:00,47.73,47.76,47.72,47.73,86400.0,35.5491,35.5715,35.5417,35.5491,86400.0
2005-10-13 13:55:00,47.73,47.74,47.7,47.73,161800.0,35.5491,35.5566,35.5268,35.5491,161800.0
2005-10-13 14:00:00,47.73,47.75,47.68,47.7,72100.0,35.5491,35.564,35.5119,35.5268,72100.0
2005-10-13 14:05:00,47.7,47.73,47.68,47.69,70800.0,35.5268,35.5491,35.5119,35.5193,70800.0
2005-10-13 14:10:00,47.7,47.7,47.56,47.62,83100.0,35.5268,35.5268,35.4225,35.4672,83100.0
2005-10-13 14:15:00,47.61,47.69,47.59,47.66,91300.0,35.4597,35.5193,35.4448,35.497,91300.0
2005-10-13 14:20:00,47.66,47.73,47.66,47.71,214200.0,35.497,35.5491,35.497,35.5342,214200.0
2005-10-13 14:25:00,47.71,47.71,47.62,47.63,57200.0,35.5342,35.5342,35.4672,35.4746,57200.0
2005-10-13 14:30:00,47.65,47.8,47.65,47.8,156400.0,35.4895,35.6013,35.4895,35.6013,156400.0
2005-10-13 14:35:00,47.8,47.97,47.8,47.93,85600.0,35.6013,35.7279,35.6013,35.6981,85600.0
2005-10-13 14:40:00,47.95,48.03,47.95,48.01,76700.0,35.713,35.7726,35.713,35.7577,76700.0
2005-10-13 14:45:00,48.01,48.14,48.0,48.1,106700.0,35.7577,35.8545,35.7502,35.8247,106700.0
2005-10-13 14:50:00,48.09,48.11,48.06,48.1,86300.0,35.8172,35.8321,35.7949,35.8247,86300.0
2005-10-13 14:55:00,48.11,48.13,48.1,48.12,125200.0,35.8321,35.847,35.8247,35.8396,125200.0
2005-10-13 15:00:00,48.12,48.2,48.12,48.19,73400.0,35.8396,35.8992,35.8396,35.8917,73400.0
2005-10-13 15:05:00,48.19,48.25,48.18,48.2,74000.0,35.8917,35.9364,35.8843,35.8992,74000.0
2005-10-13 15:10:00,48.19,48.25,48.14,48.22,42000.0,35.8917,35.9364,35.8545,35.9141,42000.0
2005-10-13 15:15:00,48.22,48.22,48.13,48.18,39500.0,35.9141,35.9141,35.847,35.8843,39500.0
2005-10-13 15:20:00,48.18,48.21,48.17,48.2,42100.0,35.8843,35.9066,35.8768,35.8992,42100.0
2005-10-13 15:25:00,48.2,48.22,48.18,48.2,46300.0,35.8992,35.9141,35.8843,35.8992,46300.0
2005-10-13 15:30:00,48.2,48.22,48.18,48.2,52500.0,35.8992,35.9141,35.8843,35.8992,52500.0
2005-10-13 15:35:00,48.2,48.21,48.17,48.19,58000.0,35.8992,35.9066,35.8768,35.8917,58000.0
2005-10-13 15:40:00,48.18,48.2,48.15,48.16,55900.0,35.8843,35.8992,35.8619,35.8694,55900.0
2005-10-13 15:45:00,48.16,48.26,48.16,48.25,78400.0,35.8694,35.9439,35.8694,35.9364,78400.0
2005-10-13 15:50:00,48.24,48.25,48.22,48.23,72200.0,35.929,35.9364,35.9141,35.9215,72200.0
2005-10-13 15:55:00,48.23,48.27,48.23,48.27,63700.0,35.9215,35.9513,35.9215,35.9513,63700.0
2005-10-14 09:30:00,48.29,48.4,48.29,48.39,88800.0,35.9662,36.0481,35.9662,36.0407,88800.0
2005-10-14 09:35:00,48.39,48.6,48.39,48.57,132600.0,36.0407,36.1971,36.0407,36.1748,132600.0
2005-10-14 09:40:00,48.57,48.63,48.53,48.62,75400.0,36.1748,36.2194,36.145,36.212,75400.0
2005-10-14 09:45:00,48.64,48.64,48.54,48.54,88900.0,36.2269,36.2269,36.1524,36.1524,88900.0
2005-10-14 09:50:00,48.55,48.55,48.45,48.45,109600.0,36.1599,36.1599,36.0854,36.0854,109600.0
2005-10-14 09:55:00,48.43,48.49,48.39,48.49,76200.0,36.0705,36.1152,36.0407,36.1152,76200.0
2005-10-14 10:00:00,48.49,48.5,48.44,48.45,46300.0,36.1152,36.1226,36.0779,36.0854,46300.0
2005-10-14 10:05:00,48.44,48.45,48.37,48.37,58200.0,36.0779,36.0854,36.0258,36.0258,58200.0
2005-10-14 10:10:00,48.37,48.44,48.32,48.32,50700.0,36.0258,36.0779,35.9886,35.9886,50700.0
2005-10-14 10:15:00,48.31,48.31,48.14,48.15,50500.0,35.9811,35.9811,35.8545,35.8619,50500.0
2005-10-14 10:20:00,48.16,48.26,48.15,48.25,57100.0,35.8694,35.9439,35.8619,35.9364,57100.0
2005-10-14 10:25:00,48.24,48.24,48.14,48.19,41800.0,35.929,35.929,35.8545,35.8917,41800.0
2005-10-14 10:30:00,48.19,48.2,48.13,48.19,69300.0,35.8917,35.8992,35.847,35.8917,69300.0
2005-10-14 10:35:00,48.18,48.2,48.1,48.13,66600.0,35.8843,35.8992,35.8247,35.847,66600.0
2005-10-14 10:40:00,48.14,48.2,48.1,48.18,51500.0,35.8545,35.8992,35.8247,35.8843,51500.0
2005-10-14 10:45:00,48.17,48.18,48.08,48.09,31500.0,35.8768,35.8843,35.8098,35.8172,31500.0
2005-10-14 10:50:00,48.08,48.09,48.05,48.05,39100.0,35.8098,35.8172,35.7875,35.7875,39100.0
2005-10-14 10:55:00,48.06,48.11,48.04,48.06,69100.0,35.7949,35.8321,35.78,35.7949,69100.0
2005-10-14 11:00:00,48.05,48.05,48.01,48.01,41300.0,35.7875,35.7875,35.7577,35.7577,41300.0
2005-10-14 11:05:00,48.01,48.02,48.0,48.02,46600.0,35.7577,35.7651,35.7502,35.7651,46600.0
2005-10-14 11:10:00,48.03,48.07,48.02,48.06,43900.0,35.7726,35.8024,35.7651,35.7949,43900.0
2005-10-14 11:15:00,48.06,48.16,48.06,48.16,73200.0,35.7949,35.8694,35.7949,35.8694,73200.0
2005-10-14 11:20:00,48.14,48.15,48.02,48.02,69500.0,35.8545,35.8619,35.7651,35.7651,69500.0
2005-10-14 11:25:00,48.02,48.05,48.0,48.04,52100.0,35.7651,35.7875,35.7502,35.78,52100.0
2005-10-14 11:30:00,48.03,48.03,47.98,47.99,46900.0,35.7726,35.7726,35.7353,35.7428,46900.0
2005-10-14 11:35:00,47.99,48.13,47.99,48.11,48100.0,35.7428,35.847,35.7428,35.8321,48100.0
2005-10-14 11:40:00,48.13,48.15,48.05,48.06,40500.0,35.847,35.8619,35.7875,35.7949,40500.0
2005-10-14 11:45:00,48.06,48.09,48.05,48.08,15800.0,35.7949,35.8172,35.7875,35.8098,15800.0
2005-10-14 11:50:00,48.08,48.08,48.05,48.07,241300.0,35.8098,35.8098,35.7875,35.8024,241300.0
2005-10-14 11:55:00,48.07,48.14,48.07,48.08,32300.0,35.8024,35.8545,35.8024,35.8098,32300.0
2005-10-14 12:00:00,48.09,48.12,48.05,48.09,40000.0,35.8172,35.8396,35.7875,35.8172,40000.0
2005-10-14 12:05:00,48.1,48.15,48.07,48.11,75000.0,35.8247,35.8619,35.8024,35.8321,75000.0
2005-10-14 12:10:00,48.11,48.19,48.1,48.14,78900.0,35.8321,35.8917,35.8247,35.8545,78900.0
2005-10-14 12:15:00,48.14,48.14,48.09,48.12,69900.0,35.8545,35.8545,35.8172,35.8396,69900.0
2005-10-14 12:20:00,48.12,48.15,48.11,48.15,95100.0,35.8396,35.8619,35.8321,35.8619,95100.0
2005-10-14 12:25:00,48.14,48.15,48.1,48.1,19100.0,35.8545,35.8619,35.8247,35.8247,19100.0
2005-10-14 12:30:00,48.09,48.1,48.06,48.08,23500.0,35.8172,35.8247,35.7949,35.8098,23500.0
2005-10-14 12:35:00,48.08,48.1,48.06,48.08,31300.0,35.8098,35.8247,35.7949,35.8098,31300.0
2005-10-14 12:40:00,48.09,48.09,48.0,48.0,55900.0,35.8172,35.8172,35.7502,35.7502,55900.0
2005-10-14 12:45:00,48.0,48.02,47.98,48.02,43600.0,35.7502,35.7651,35.7353,35.7651,43600.0
2005-10-14 12:50:00,48.02,48.02,47.95,47.96,33400.0,35.7651,35.7651,35.713,35.7204,33400.0
2005-10-14 12:55:00,47.96,47.96,47.88,47.89,35100.0,35.7204,35.7204,35.6608,35.6683,35100.0
2005-10-14 13:00:00,47.88,47.92,47.87,47.89,67700.0,35.6608,35.6906,35.6534,35.6683,67700.0
2005-10-14 13:05:00,47.9,47.92,47.85,47.92,48700.0,35.6757,35.6906,35.6385,35.6906,48700.0
2005-10-14 13:10:00,47.91,47.92,47.89,47.89,28000.0,35.6832,35.6906,35.6683,35.6683,28000.0
2005-10-14 13:15:00,47.88,47.88,47.76,47.85,52600.0,35.6608,35.6608,35.5715,35.6385,52600.0
2005-10-14 13:20:00,47.85,47.88,47.84,47.87,61700.0,35.6385,35.6608,35.631,35.6534,61700.0
2005-10-14 13:25:00,47.87,47.9,47.84,47.89,48000.0,35.6534,35.6757,35.631,35.6683,48000.0
2005-10-14 13:30:00,47.89,47.91,47.84,47.87,193100.0,35.6683,35.6832,35.631,35.6534,193100.0
2005-10-14 13:35:00,47.88,47.89,47.85,47.85,50700.0,35.6608,35.6683,35.6385,35.6385,50700.0
2005-10-14 13:40:00,47.86,47.89,47.85,47.86,46500.0,35.6459,35.6683,35.6385,35.6459,46500.0
2005-10-14 13:45:00,47.85,47.89,47.85,47.87,55900.0,35.6385,35.6683,35.6385,35.6534,55900.0
2005-10-14 13:50:00,47.86,47.89,47.85,47.86,47600.0,35.6459,35.6683,35.6385,35.6459,47600.0
2005-10-14 13:55:00,47.86,47.88,47.82,47.84,77600.0,35.6459,35.6608,35.6162,35.631,77600.0
2005-10-14 14:00:00,47.84,47.84,47.76,47.77,48200.0,35.631,35.631,35.5715,35.5789,48200.0
2005-10-14 14:05:00,47.77,47.83,47.74,47.83,51100.0,35.5789,35.6236,35.5566,35.6236,51100.0
2005-10-14 14:10:00,47.82,47.83,47.77,47.81,83000.0,35.6162,35.6236,35.5789,35.6087,83000.0
2005-10-14 14:15:00,47.79,47.79,47.74,47.77,98500.0,35.5938,35.5938,35.5566,35.5789,98500.0
2005-10-14 14:20:00,47.77,47.77,47.74,47.77,46600.0,35.5789,35.5789,35.5566,35.5789,46600.0
2005-10-14 14:25:00,47.77,47.79,47.76,47.78,27000.0,35.5789,35.5938,35.5715,35.5864,27000.0
2005-10-14 14:30:00,47.78,47.8,47.72,47.74,90300.0,35.5864,35.6013,35.5417,35.5566,90300.0
2005-10-14 14:35:00,47.74,47.79,47.74,47.79,126600.0,35.5566,35.5938,35.5566,35.5938,126600.0
2005-10-14 14:40:00,47.79,47.79,47.71,47.72,23400.0,35.5938,35.5938,35.5342,35.5417,23400.0
2005-10-14 14:45:00,47.71,47.74,47.7,47.72,28400.0,35.5342,35.5566,35.5268,35.5417,28400.0
2005-10-14 14:50:00,47.72,47.83,47.72,47.82,116900.0,35.5417,35.6236,35.5417,35.6162,116900.0
2005-10-14 14:55:00,47.82,47.89,47.81,47.89,85200.0,35.6162,35.6683,35.6087,35.6683,85200.0
2005-10-14 15:00:00,47.89,48.01,47.88,48.0,80800.0,35.6683,35.7577,35.6608,35.7502,80800.0
2005-10-14 15:05:00,48.0,48.01,47.96,47.98,91100.0,35.7502,35.7577,35.7204,35.7353,91100.0
2005-10-14 15:10:00,47.98,48.02,47.96,47.96,69900.0,35.7353,35.7651,35.7204,35.7204,69900.0
2005-10-14 15:15:00,47.96,47.98,47.93,47.96,105900.0,35.7204,35.7353,35.6981,35.7204,105900.0
2005-10-14 15:20:00,47.96,47.99,47.96,47.96,58900.0,35.7204,35.7428,35.7204,35.7204,58900.0
2005-10-14 15:25:00,47.96,47.97,47.92,47.92,45000.0,35.7204,35.7279,35.6906,35.6906,45000.0
2005-10-14 15:30:00,47.93,47.93,47.9,47.91,64700.0,35.6981,35.6981,35.6757,35.6832,64700.0
2005-10-14 15:35:00,47.9,47.99,47.9,47.97,89700.0,35.6757,35.7428,35.6757,35.7279,89700.0
2005-10-14 15:40:00,47.97,47.97,47.87,47.88,56300.0,35.7279,35.7279,35.6534,35.6608,56300.0
2005-10-14 15:45:00,47.88,47.89,47.85,47.87,95500.0,35.6608,35.6683,35.6385,35.6534,95500.0
2005-10-14 15:50:00,47.87,47.9,47.84,47.88,115200.0,35.6534,35.6757,35.631,35.6608,115200.0
2005-10-14 15:55:00,47.88,47.94,47.85,47.94,119700.0,35.6608,35.7055,35.6385,35.7055,119700.0
2005-10-17 09:30:00,47.85,47.87,47.7,47.73,76600.0,35.6385,35.6534,35.5268,35.5491,76600.0
2005-10-17 09:35:00,47.72,47.97,47.72,47.96,63500.0,35.5417,35.7279,35.5417,35.7204,63500.0
2005-10-17 09:40:00,47.97,48.02,47.92,48.01,85600.0,35.7279,35.7651,35.6906,35.7577,85600.0
2005-10-17 09:45:00,48.0,48.03,47.79,47.79,68700.0,35.7502,35.7726,35.5938,35.5938,68700.0
2005-10-17 09:50:00,47.79,47.93,47.79,47.85,58300.0,35.5938,35.6981,35.5938,35.6385,58300.0
2005-10-17 09:55:00,47.84,47.86,47.81,47.85,55900.0,35.631,35.6459,35.6087,35.6385,55900.0
2005-10-17 10:00:00,47.85,47.85,47.76,47.81,76300.0,35.6385,35.6385,35.5715,35.6087,76300.0
2005-10-17 10:05:00,47.81,47.84,47.71,47.72,97000.0,35.6087,35.631,35.5342,35.5417,97000.0
2005-10-17 10:10:00,47.73,47.76,47.67,47.68,44800.0,35.5491,35.5715,35.5044,35.5119,44800.0
2005-10-17 10:15:00,47.67,47.72,47.63,47.65,54900.0,35.5044,35.5417,35.4746,35.4895,54900.0
2005-10-17 10:20:00,47.65,47.72,47.63,47.66,61300.0,35.4895,35.5417,35.4746,35.497,61300.0
2005-10-17 10:25:00,47.63,47.73,47.58,47.73,74600.0,35.4746,35.5491,35.4374,35.5491,74600.0
2005-10-17 10:30:00,47.73,47.8,47.7,47.77,87600.0,35.5491,35.6013,35.5268,35.5789,87600.0
2005-10-17 10:35:00,47.76,47.78,47.73,47.77,74600.0,35.5715,35.5864,35.5491,35.5789,74600.0
2005-10-17 10:40:00,47.76,47.76,47.59,47.65,117000.0,35.5715,35.5715,35.4448,35.4895,117000.0
2005-10-17 10:45:00,47.65,47.8,47.64,47.76,63100.0,35.4895,35.6013,35.4821,35.5715,63100.0
2005-10-17 10:50:00,47.76,47.77,47.74,47.77,185000.0,35.5715,35.5789,35.5566,35.5789,185000.0
2005-10-17 10:55:00,47.77,47.81,47.76,47.76,50400.0,35.5789,35.6087,35.5715,35.5715,50400.0
2005-10-17 11:00:00,47.76,47.8,47.68,47.68,90600.0,35.5715,35.6013,35.5119,35.5119,90600.0
2005-10-17 11:05:00,47.68,47.76,47.65,47.75,53600.0,35.5119,35.5715,35.4895,35.564,53600.0
2005-10-17 11:10:00,47.75,47.76,47.69,47.69,92800.0,35.564,35.5715,35.5193,35.5193,92800.0
2005-10-17 11:15:00,47.7,47.71,47.68,47.7,69900.0,35.5268,35.5342,35.5119,35.5268,69900.0
2005-10-17 11:20:00,47.7,47.71,47.66,47.67,56400.0,35.5268,35.5342,35.497,35.5044,56400.0
2005-10-17 11:25:00,47.67,47.73,47.65,47.72,37400.0,35.5044,35.5491,35.4895,35.5417,37400.0
2005-10-17 11:30:00,47.72,47.72,47.67,47.7,35300.0,35.5417,35.5417,35.5044,35.5268,35300.0
2005-10-17 11:35:00,47.71,47.74,47.69,47.69,221600.0,35.5342,35.5566,35.5193,35.5193,221600.0
2005-10-17 11:40:00,47.7,47.78,47.7,47.77,41000.0,35.5268,35.5864,35.5268,35.5789,41000.0
2005-10-17 11:45:00,47.78,47.78,47.75,47.78,53000.0,35.5864,35.5864,35.564,35.5864,53000.0
2005-10-17 11:50:00,47.78,47.78,47.7,47.72,51000.0,35.5864,35.5864,35.5268,35.5417,51000.0
2005-10-17 11:55:00,47.72,47.73,47.7,47.72,23900.0,35.5417,35.5491,35.5268,35.5417,23900.0
2005-10-17 12:00:00,47.72,47.73,47.7,47.73,40500.0,35.5417,35.5491,35.5268,35.5491,40500.0
2005-10-17 12:05:00,47.72,47.77,47.7,47.77,127900.0,35.5417,35.5789,35.5268,35.5789,127900.0
2005-10-17 12:10:00,47.78,47.78,47.74,47.74,28500.0,35.5864,35.5864,35.5566,35.5566,28500.0
2005-10-17 12:15:00,47.75,47.75,47.7,47.73,51000.0,35.564,35.564,35.5268,35.5491,51000.0
2005-10-17 12:20:00,47.74,47.74,47.7,47.71,36100.0,35.5566,35.5566,35.5268,35.5342,36100.0
2005-10-17 12:25:00,47.71,47.75,47.71,47.73,32800.0,35.5342,35.564,35.5342,35.5491,32800.0
2005-10-17 12:30:00,47.73,47.73,47.69,47.71,68100.0,35.5491,35.5491,35.5193,35.5342,68100.0
2005-10-17 12:35:00,47.72,47.74,47.69,47.73,49200.0,35.5417,35.5566,35.5193,35.5491,49200.0
2005-10-17 12:40:00,47.73,47.76,47.7,47.71,75600.0,35.5491,35.5715,35.5268,35.5342,75600.0
2005-10-17 12:45:00,47.73,47.76,47.71,47.75,74900.0,35.5491,35.5715,35.5342,35.564,74900.0
2005-10-17 12:50:00,47.76,47.78,47.74,47.76,52200.0,35.5715,35.5864,35.5566,35.5715,52200.0
2005-10-17 12:55:00,47.76,47.77,47.74,47.77,33500.0,35.5715,35.5789,35.5566,35.5789,33500.0
2005-10-17 13:00:00,47.76,47.77,47.71,47.75,56900.0,35.5715,35.5789,35.5342,35.564,56900.0
2005-10-17 13:05:00,47.75,47.75,47.72,47.74,46300.0,35.564,35.564,35.5417,35.5566,46300.0
2005-10-17 13:10:00,47.74,47.8,47.74,47.8,34200.0,35.5566,35.6013,35.5566,35.6013,34200.0
2005-10-17 13:15:00,47.8,47.8,47.77,47.79,23000.0,35.6013,35.6013,35.5789,35.5938,23000.0
2005-10-17 13:20:00,47.78,47.78,47.77,47.78,50300.0,35.5864,35.5864,35.5789,35.5864,50300.0
2005-10-17 13:25:00,47.78,47.8,47.76,47.79,22300.0,35.5864,35.6013,35.5715,35.5938,22300.0
2005-10-17 13:30:00,47.79,47.8,47.77,47.8,40800.0,35.5938,35.6013,35.5789,35.6013,40800.0
2005-10-17 13:35:00,47.8,47.83,47.8,47.8,40800.0,35.6013,35.6236,35.6013,35.6013,40800.0
2005-10-17 13:40:00,47.81,47.82,47.71,47.81,16200.0,35.6087,35.6162,35.5342,35.6087,16200.0
2005-10-17 13:45:00,47.81,47.88,47.81,47.85,54200.0,35.6087,35.6608,35.6087,35.6385,54200.0
2005-10-17 13:50:00,47.85,47.86,47.81,47.81,25700.0,35.6385,35.6459,35.6087,35.6087,25700.0
2005-10-17 13:55:00,47.82,47.83,47.77,47.77,21000.0,35.6162,35.6236,35.5789,35.5789,21000.0
2005-10-17 14:00:00,47.76,47.79,47.73,47.79,54500.0,35.5715,35.5938,35.5491,35.5938,54500.0
2005-10-17 14:05:00,47.8,47.82,47.76,47.77,45000.0,35.6013,35.6162,35.5715,35.5789,45000.0
2005-10-17 14:10:00,47.77,47.79,47.77,47.78,27400.0,35.5789,35.5938,35.5789,35.5864,27400.0
2005-10-17 14:15:00,47.78,47.83,47.77,47.81,107100.0,35.5864,35.6236,35.5789,35.6087,107100.0
2005-10-17 14:20:00,47.81,47.82,47.79,47.81,67700.0,35.6087,35.6162,35.5938,35.6087,67700.0
2005-10-17 14:25:00,47.8,47.8,47.76,47.77,32200.0,35.6013,35.6013,35.5715,35.5789,32200.0
2005-10-17 14:30:00,47.76,47.77,47.74,47.76,32100.0,35.5715,35.5789,35.5566,35.5715,32100.0
2005-10-17 14:35:00,47.76,47.8,47.76,47.79,31500.0,35.5715,35.6013,35.5715,35.5938,31500.0
2005-10-17 14:40:00,47.79,47.89,47.79,47.89,77100.0,35.5938,35.6683,35.5938,35.6683,77100.0
2005-10-17 14:45:00,47.89,47.91,47.77,47.77,44200.0,35.6683,35.6832,35.5789,35.5789,44200.0
2005-10-17 14:50:00,47.78,47.8,47.77,47.79,31400.0,35.5864,35.6013,35.5789,35.5938,31400.0
2005-10-17 14:55:00,47.79,47.84,47.79,47.84,48500.0,35.5938,35.631,35.5938,35.631,48500.0
2005-10-17 15:00:00,47.84,47.9,47.83,47.83,69200.0,35.631,35.6757,35.6236,35.6236,69200.0
2005-10-17 15:05:00,47.83,47.84,47.81,47.84,74100.0,35.6236,35.631,35.6087,35.631,74100.0
2005-10-17 15:10:00,47.84,47.9,47.84,47.9,60800.0,35.631,35.6757,35.631,35.6757,60800.0
2005-10-17 15:15:00,47.9,47.99,47.9,47.97,151100.0,35.6757,35.7428,35.6757,35.7279,151100.0
2005-10-17 15:20:00,47.97,47.98,47.95,47.97,41300.0,35.7279,35.7353,35.713,35.7279,41300.0
2005-10-17 15:25:00,47.96,48.01,47.96,47.98,80100.0,35.7204,35.7577,35.7204,35.7353,80100.0
2005-10-17 15:30:00,47.98,48.03,47.97,48.0,112300.0,35.7353,35.7726,35.7279,35.7502,112300.0
2005-10-17 15:35:00,48.0,48.03,47.94,47.95,91100.0,35.7502,35.7726,35.7055,35.713,91100.0
2005-10-17 15:40:00,47.96,48.05,47.94,48.05,95000.0,35.7204,35.7875,35.7055,35.7875,95000.0
2005-10-17 15:45:00,48.05,48.16,48.05,48.14,169100.0,35.7875,35.8694,35.7875,35.8545,169100.0
2005-10-17 15:50:00,48.13,48.13,48.02,48.08,162700.0,35.847,35.847,35.7651,35.8098,162700.0
2005-10-17 15:55:00,48.08,48.12,48.05,48.11,113900.0,35.8098,35.8396,35.7875,35.8321,113900.0
2005-10-18 09:30:00,47.98,48.1,47.8,47.83,113600.0,35.7353,35.8247,35.6013,35.6236,113600.0
2005-10-18 09:35:00,47.87,47.93,47.8,47.8,41300.0,35.6534,35.6981,35.6013,35.6013,41300.0
2005-10-18 09:40:00,47.8,47.92,47.76,47.84,42200.0,35.6013,35.6906,35.5715,35.631,42200.0
2005-10-18 09:45:00,47.83,47.89,47.79,47.8,35400.0,35.6236,35.6683,35.5938,35.6013,35400.0
2005-10-18 09:50:00,47.79,47.84,47.78,47.82,18000.0,35.5938,35.631,35.5864,35.6162,18000.0
2005-10-18 09:55:00,47.81,47.81,47.76,47.8,47100.0,35.6087,35.6087,35.5715,35.6013,47100.0
2005-10-18 10:00:00,47.8,47.9,47.78,47.9,50100.0,35.6013,35.6757,35.5864,35.6757,50100.0
2005-10-18 10:05:00,47.9,47.9,47.8,47.8,51800.0,35.6757,35.6757,35.6013,35.6013,51800.0
2005-10-18 10:10:00,47.8,47.84,47.77,47.78,40500.0,35.6013,35.631,35.5789,35.5864,40500.0
2005-10-18 10:15:00,47.77,47.79,47.75,47.78,80400.0,35.5789,35.5938,35.564,35.5864,80400.0
2005-10-18 10:20:00,47.79,47.84,47.76,47.79,62300.0,35.5938,35.631,35.5715,35.5938,62300.0
2005-10-18 10:25:00,47.79,47.79,47.75,47.75,116400.0,35.5938,35.5938,35.564,35.564,116400.0
2005-10-18 10:30:00,47.76,47.76,47.64,47.67,61900.0,35.5715,35.5715,35.4821,35.5044,61900.0
2005-10-18 10:35:00,47.69,47.72,47.62,47.7,57000.0,35.5193,35.5417,35.4672,35.5268,57000.0
2005-10-18 10:40:00,47.7,47.73,47.68,47.7,43800.0,35.5268,35.5491,35.5119,35.5268,43800.0
2005-10-18 10:45:00,47.71,47.73,47.65,47.66,41900.0,35.5342,35.5491,35.4895,35.497,41900.0
2005-10-18 10:50:00,47.66,47.71,47.66,47.71,54200.0,35.497,35.5342,35.497,35.5342,54200.0
2005-10-18 10:55:00,47.71,47.79,47.71,47.77,22600.0,35.5342,35.5938,35.5342,35.5789,22600.0
2005-10-18 11:00:00,47.76,47.81,47.75,47.79,36600.0,35.5715,35.6087,35.564,35.5938,36600.0
2005-10-18 11:05:00,47.79,47.87,47.78,47.86,31400.0,35.5938,35.6534,35.5864,35.6459,31400.0
2005-10-18 11:10:00,47.86,47.89,47.86,47.89,26900.0,35.6459,35.6683,35.6459,35.6683,26900.0
2005-10-18 11:15:00,47.88,48.01,47.88,47.98,58300.0,35.6608,35.7577,35.6608,35.7353,58300.0
2005-10-18 11:20:00,47.97,47.98,47.95,47.95,17200.0,35.7279,35.7353,35.713,35.713,17200.0
2005-10-18 11:25:00,47.95,47.95,47.85,47.86,46900.0,35.713,35.713,35.6385,35.6459,46900.0
2005-10-18 11:30:00,47.86,47.9,47.86,47.9,97800.0,35.6459,35.6757,35.6459,35.6757,97800.0
2005-10-18 11:35:00,47.9,47.91,47.86,47.87,63000.0,35.6757,35.6832,35.6459,35.6534,63000.0
2005-10-18 11:40:00,47.87,47.92,47.86,47.9,27800.0,35.6534,35.6906,35.6459,35.6757,27800.0
2005-10-18 11:45:00,47.91,47.93,47.91,47.91,17000.0,35.6832,35.6981,35.6832,35.6832,17000.0
2005-10-18 11:50:00,47.92,47.94,47.91,47.92,29900.0,35.6906,35.7055,35.6832,35.6906,29900.0
2005-10-18 11:55:00,47.92,47.94,47.91,47.94,20400.0,35.6906,35.7055,35.6832,35.7055,20400.0
2005-10-18 12:00:00,47.94,48.05,47.94,48.04,147400.0,35.7055,35.7875,35.7055,35.78,147400.0
2005-10-18 12:05:00,48.04,48.1,48.04,48.07,79300.0,35.78,35.8247,35.78,35.8024,79300.0
2005-10-18 12:10:00,48.07,48.07,48.04,48.05,38100.0,35.8024,35.8024,35.78,35.7875,38100.0
2005-10-18 12:15:00,48.05,48.09,48.05,48.08,35400.0,35.7875,35.8172,35.7875,35.8098,35400.0
2005-10-18 12:20:00,48.08,48.11,48.07,48.1,71000.0,35.8098,35.8321,35.8024,35.8247,71000.0
2005-10-18 12:25:00,48.1,48.11,48.1,48.1,40300.0,35.8247,35.8321,35.8247,35.8247,40300.0
2005-10-18 12:30:00,48.11,48.11,48.1,48.1,106600.0,35.8321,35.8321,35.8247,35.8247,106600.0
2005-10-18 12:35:00,48.1,48.11,48.07,48.08,13200.0,35.8247,35.8321,35.8024,35.8098,13200.0
2005-10-18 12:40:00,48.08,48.12,48.08,48.12,29700.0,35.8098,35.8396,35.8098,35.8396,29700.0
2005-10-18 12:45:00,48.12,48.13,48.08,48.08,30800.0,35.8396,35.847,35.8098,35.8098,30800.0
2005-10-18 12:50:00,48.1,48.1,48.08,48.09,15100.0,35.8247,35.8247,35.8098,35.8172,15100.0
2005-10-18 12:55:00,48.09,48.09,48.06,48.06,19500.0,35.8172,35.8172,35.7949,35.7949,19500.0
2005-10-18 13:00:00,48.07,48.09,48.06,48.06,184300.0,35.8024,35.8172,35.7949,35.7949,184300.0
2005-10-18 13:05:00,48.05,48.07,48.04,48.06,34300.0,35.7875,35.8024,35.78,35.7949,34300.0
2005-10-18 13:10:00,48.06,48.07,48.03,48.03,27900.0,35.7949,35.8024,35.7726,35.7726,27900.0
2005-10-18 13:15:00,48.05,48.05,47.99,48.0,114100.0,35.7875,35.7875,35.7428,35.7502,114100.0
2005-10-18 13:20:00,48.0,48.01,47.97,47.98,113600.0,35.7502,35.7577,35.7279,35.7353,113600.0
2005-10-18 13:25:00,48.0,48.0,47.96,47.97,96100.0,35.7502,35.7502,35.7204,35.7279,96100.0
2005-10-18 13:30:00,47.97,47.98,47.89,47.9,120000.0,35.7279,35.7353,35.6683,35.6757,120000.0
2005-10-18 13:35:00,47.9,47.9,47.81,47.84,41100.0,35.6757,35.6757,35.6087,35.631,41100.0
2005-10-18 13:40:00,47.84,47.92,47.84,47.9,200100.0,35.631,35.6906,35.631,35.6757,200100.0
2005-10-18 13:45:00,47.9,47.98,47.88,47.94,41400.0,35.6757,35.7353,35.6608,35.7055,41400.0
2005-10-18 13:50:00,47.93,47.93,47.9,47.91,36100.0,35.6981,35.6981,35.6757,35.6832,36100.0
2005-10-18 13:55:00,47.9,47.99,47.9,47.99,38900.0,35.6757,35.7428,35.6757,35.7428,38900.0
2005-10-18 14:00:00,47.99,48.0,47.93,48.0,124300.0,35.7428,35.7502,35.6981,35.7502,124300.0
2005-10-18 14:05:00,48.0,48.01,47.98,48.0,44600.0,35.7502,35.7577,35.7353,35.7502,44600.0
2005-10-18 14:10:00,47.99,47.99,47.95,47.96,22700.0,35.7428,35.7428,35.713,35.7204,22700.0
2005-10-18 14:15:00,47.96,47.96,47.94,47.95,17700.0,35.7204,35.7204,35.7055,35.713,17700.0
2005-10-18 14:20:00,47.95,47.95,47.93,47.95,21200.0,35.713,35.713,35.6981,35.713,21200.0
2005-10-18 14:25:00,47.94,47.98,47.94,47.98,40600.0,35.7055,35.7353,35.7055,35.7353,40600.0
2005-10-18 14:30:00,47.98,47.99,47.98,47.99,42500.0,35.7353,35.7428,35.7353,35.7428,42500.0
2005-10-18 14:35:00,47.98,48.04,47.98,48.01,33200.0,35.7353,35.78,35.7353,35.7577,33200.0
2005-10-18 14:40:00,48.01,48.02,47.99,48.0,42200.0,35.7577,35.7651,35.7428,35.7502,42200.0
2005-10-18 14:45:00,48.0,48.04,47.98,48.01,47600.0,35.7502,35.78,35.7353,35.7577,47600.0
2005-10-18 14:50:00,48.01,48.03,47.99,48.01,41000.0,35.7577,35.7726,35.7428,35.7577,41000.0
2005-10-18 14:55:00,48.0,48.05,47.97,48.04,71400.0,35.7502,35.7875,35.7279,35.78,71400.0
2005-10-18 15:00:00,48.05,48.07,48.02,48.06,79500.0,35.7875,35.8024,35.7651,35.7949,79500.0
2005-10-18 15:05:00,48.06,48.07,48.03,48.04,66200.0,35.7949,35.8024,35.7726,35.78,66200.0
2005-10-18 15:10:00,48.04,48.07,48.01,48.07,47900.0,35.78,35.8024,35.7577,35.8024,47900.0
2005-10-18 15:15:00,48.05,48.11,48.04,48.1,49800.0,35.7875,35.8321,35.78,35.8247,49800.0
2005-10-18 15:20:00,48.1,48.1,48.08,48.1,60200.0,35.8247,35.8247,35.8098,35.8247,60200.0
2005-10-18 15:25:00,48.11,48.14,48.09,48.1,83400.0,35.8321,35.8545,35.8172,35.8247,83400.0
2005-10-18 15:30:00,48.11,48.11,48.03,48.03,70000.0,35.8321,35.8321,35.7726,35.7726,70000.0
2005-10-18 15:35:00,48.04,48.05,47.97,48.04,108000.0,35.78,35.7875,35.7279,35.78,108000.0
2005-10-18 15:40:00,48.05,48.05,47.96,48.0,82000.0,35.7875,35.7875,35.7204,35.7502,82000.0
2005-10-18 15:45:00,47.99,47.99,47.92,47.96,107100.0,35.7428,35.7428,35.6906,35.7204,107100.0
2005-10-18 15:50:00,47.97,48.0,47.96,47.98,104400.0,35.7279,35.7502,35.7204,35.7353,104400.0
2005-10-18 15:55:00,47.98,47.99,47.87,47.89,121800.0,35.7353,35.7428,35.6534,35.6683,121800.0
2005-10-19 09:30:00,47.77,47.81,47.76,47.81,86000.0,35.5789,35.6087,35.5715,35.6087,86000.0
2005-10-19 09:35:00,47.78,47.87,47.75,47.77,27800.0,35.5864,35.6534,35.564,35.5789,27800.0
2005-10-19 09:40:00,47.78,47.86,47.75,47.8,50300.0,35.5864,35.6459,35.564,35.6013,50300.0
2005-10-19 09:45:00,47.76,47.78,47.71,47.73,46400.0,35.5715,35.5864,35.5342,35.5491,46400.0
2005-10-19 09:50:00,47.74,47.82,47.73,47.75,51700.0,35.5566,35.6162,35.5491,35.564,51700.0
2005-10-19 09:55:00,47.76,47.82,47.76,47.78,53200.0,35.5715,35.6162,35.5715,35.5864,53200.0
2005-10-19 10:00:00,47.78,47.78,47.6,47.7,60800.0,35.5864,35.5864,35.4523,35.5268,60800.0
2005-10-19 10:05:00,47.69,47.79,47.67,47.75,40400.0,35.5193,35.5938,35.5044,35.564,40400.0
2005-10-19 10:10:00,47.75,47.76,47.62,47.62,49600.0,35.564,35.5715,35.4672,35.4672,49600.0
2005-10-19 10:15:00,47.62,47.69,47.61,47.67,25400.0,35.4672,35.5193,35.4597,35.5044,25400.0
2005-10-19 10:20:00,47.68,47.68,47.53,47.54,35400.0,35.5119,35.5119,35.4002,35.4076,35400.0
2005-10-19 10:25:00,47.54,47.69,47.53,47.67,34500.0,35.4076,35.5193,35.4002,35.5044,34500.0
2005-10-19 10:30:00,47.67,47.75,47.64,47.67,49600.0,35.5044,35.564,35.4821,35.5044,49600.0
2005-10-19 10:35:00,47.67,47.77,47.66,47.76,52600.0,35.5044,35.5789,35.497,35.5715,52600.0
2005-10-19 10:40:00,47.76,47.84,47.73,47.81,61700.0,35.5715,35.631,35.5491,35.6087,61700.0
2005-10-19 10:45:00,47.84,47.84,47.67,47.72,59700.0,35.631,35.631,35.5044,35.5417,59700.0
2005-10-19 10:50:00,47.72,47.73,47.65,47.65,32500.0,35.5417,35.5491,35.4895,35.4895,32500.0
2005-10-19 10:55:00,47.65,47.72,47.65,47.68,23300.0,35.4895,35.5417,35.4895,35.5119,23300.0
2005-10-19 11:00:00,47.68,47.73,47.65,47.7,52100.0,35.5119,35.5491,35.4895,35.5268,52100.0
2005-10-19 11:05:00,47.7,47.73,47.63,47.63,48100.0,35.5268,35.5491,35.4746,35.4746,48100.0
2005-10-19 11:10:00,47.63,47.69,47.63,47.65,33400.0,35.4746,35.5193,35.4746,35.4895,33400.0
2005-10-19 11:15:00,47.64,47.69,47.6,47.61,26400.0,35.4821,35.5193,35.4523,35.4597,26400.0
2005-10-19 11:20:00,47.6,47.64,47.53,47.55,53900.0,35.4523,35.4821,35.4002,35.4151,53900.0
2005-10-19 11:25:00,47.54,47.59,47.51,47.54,22000.0,35.4076,35.4448,35.3853,35.4076,22000.0
2005-10-19 11:30:00,47.55,47.67,47.55,47.62,21200.0,35.4151,35.5044,35.4151,35.4672,21200.0
2005-10-19 11:35:00,47.64,47.67,47.61,47.64,89500.0,35.4821,35.5044,35.4597,35.4821,89500.0
2005-10-19 11:40:00,47.65,47.67,47.61,47.67,19500.0,35.4895,35.5044,35.4597,35.5044,19500.0
2005-10-19 11:45:00,47.68,47.72,47.66,47.71,36800.0,35.5119,35.5417,35.497,35.5342,36800.0
2005-10-19 11:50:00,47.72,47.74,47.65,47.7,25400.0,35.5417,35.5566,35.4895,35.5268,25400.0
2005-10-19 11:55:00,47.7,47.8,47.69,47.8,36900.0,35.5268,35.6013,35.5193,35.6013,36900.0
2005-10-19 12:00:00,47.8,47.85,47.78,47.85,22300.0,35.6013,35.6385,35.5864,35.6385,22300.0
2005-10-19 12:05:00,47.85,47.93,47.85,47.87,57500.0,35.6385,35.6981,35.6385,35.6534,57500.0
2005-10-19 12:10:00,47.89,47.98,47.87,47.93,33100.0,35.6683,35.7353,35.6534,35.6981,33100.0
2005-10-19 12:15:00,47.93,47.94,47.85,47.94,34000.0,35.6981,35.7055,35.6385,35.7055,34000.0
2005-10-19 12:20:00,47.92,47.94,47.88,47.89,17700.0,35.6906,35.7055,35.6608,35.6683,17700.0
2005-10-19 12:25:00,47.89,47.98,47.88,47.96,29100.0,35.6683,35.7353,35.6608,35.7204,29100.0
2005-10-19 12:30:00,47.95,48.0,47.95,47.98,52700.0,35.713,35.7502,35.713,35.7353,52700.0
2005-10-19 12:35:00,47.98,48.02,47.98,48.0,53700.0,35.7353,35.7651,35.7353,35.7502,53700.0
2005-10-19 12:40:00,48.0,48.03,48.0,48.03,45000.0,35.7502,35.7726,35.7502,35.7726,45000.0
2005-10-19 12:45:00,48.02,48.03,47.99,47.99,48700.0,35.7651,35.7726,35.7428,35.7428,48700.0
2005-10-19 12:50:00,48.0,48.0,47.95,47.99,22200.0,35.7502,35.7502,35.713,35.7428,22200.0
2005-10-19 12:55:00,47.99,48.04,47.97,48.02,53900.0,35.7428,35.78,35.7279,35.7651,53900.0
2005-10-19 13:00:00,48.03,48.03,47.95,47.96,59200.0,35.7726,35.7726,35.713,35.7204,59200.0
2005-10-19 13:05:00,47.95,47.95,47.92,47.92,20300.0,35.713,35.713,35.6906,35.6906,20300.0
2005-10-19 13:10:00,47.92,47.93,47.9,47.93,16600.0,35.6906,35.6981,35.6757,35.6981,16600.0
2005-10-19 13:15:00,47.91,47.99,47.91,47.98,39500.0,35.6832,35.7428,35.6832,35.7353,39500.0
2005-10-19 13:20:00,47.97,48.1,47.97,48.1,56500.0,35.7279,35.8247,35.7279,35.8247,56500.0
2005-10-19 13:25:00,48.11,48.11,48.01,48.05,75100.0,35.8321,35.8321,35.7577,35.7875,75100.0
2005-10-19 13:30:00,48.05,48.13,48.05,48.1,43700.0,35.7875,35.847,35.7875,35.8247,43700.0
2005-10-19 13:35:00,48.1,48.19,48.1,48.12,34300.0,35.8247,35.8917,35.8247,35.8396,34300.0
2005-10-19 13:40:00,48.11,48.15,48.09,48.15,43000.0,35.8321,35.8619,35.8172,35.8619,43000.0
2005-10-19 13:45:00,48.15,48.21,48.15,48.16,31400.0,35.8619,35.9066,35.8619,35.8694,31400.0
2005-10-19 13:50:00,48.16,48.17,48.15,48.17,32200.0,35.8694,35.8768,35.8619,35.8768,32200.0
2005-10-19 13:55:00,48.17,48.18,48.06,48.1,178200.0,35.8768,35.8843,35.7949,35.8247,178200.0
2005-10-19 14:00:00,48.1,48.17,48.05,48.15,112500.0,35.8247,35.8768,35.7875,35.8619,112500.0
2005-10-19 14:05:00,48.13,48.22,48.13,48.2,68900.0,35.847,35.9141,35.847,35.8992,68900.0
2005-10-19 14:10:00,48.19,48.2,48.12,48.15,32100.0,35.8917,35.8992,35.8396,35.8619,32100.0
2005-10-19 14:15:00,48.18,48.2,48.15,48.16,83700.0,35.8843,35.8992,35.8619,35.8694,83700.0
2005-10-19 14:20:00,48.16,48.21,48.16,48.21,41900.0,35.8694,35.9066,35.8694,35.9066,41900.0
2005-10-19 14:25:00,48.22,48.3,48.21,48.3,54100.0,35.9141,35.9737,35.9066,35.9737,54100.0
2005-10-19 14:30:00,48.35,48.5,48.35,48.41,80400.0,36.0109,36.1226,36.0109,36.0556,80400.0
2005-10-19 14:35:00,48.41,48.42,48.37,48.37,105300.0,36.0556,36.063,36.0258,36.0258,105300.0
2005-10-19 14:40:00,48.37,48.44,48.33,48.44,95600.0,36.0258,36.0779,35.996,36.0779,95600.0
2005-10-19 14:45:00,48.45,48.48,48.43,48.47,58900.0,36.0854,36.1077,36.0705,36.1003,58900.0
2005-10-19 14:50:00,48.47,48.52,48.47,48.5,63700.0,36.1003,36.1375,36.1003,36.1226,63700.0
2005-10-19 14:55:00,48.5,48.6,48.5,48.59,58700.0,36.1226,36.1971,36.1226,36.1896,58700.0
2005-10-19 15:00:00,48.58,48.65,48.58,48.6,84400.0,36.1822,36.2343,36.1822,36.1971,84400.0
2005-10-19 15:05:00,48.61,48.68,48.61,48.64,65900.0,36.2045,36.2567,36.2045,36.2269,65900.0
2005-10-19 15:10:00,48.64,48.66,48.59,48.62,72000.0,36.2269,36.2418,36.1896,36.212,72000.0
2005-10-19 15:15:00,48.62,48.68,48.62,48.63,69500.0,36.212,36.2567,36.212,36.2194,69500.0
2005-10-19 15:20:00,48.64,48.71,48.63,48.69,83000.0,36.2269,36.279,36.2194,36.2641,83000.0
2005-10-19 15:25:00,48.69,48.74,48.68,48.72,90400.0,36.2641,36.3014,36.2567,36.2865,90400.0
2005-10-19 15:30:00,48.72,48.73,48.66,48.7,80100.0,36.2865,36.2939,36.2418,36.2716,80100.0
2005-10-19 15:35:00,48.7,48.76,48.69,48.76,110000.0,36.2716,36.3163,36.2641,36.3163,110000.0
2005-10-19 15:40:00,48.76,48.93,48.75,48.92,161800.0,36.3163,36.4429,36.3088,36.4354,161800.0
2005-10-19 15:45:00,48.92,48.93,48.84,48.88,123600.0,36.4354,36.4429,36.3758,36.4056,123600.0
2005-10-19 15:50:00,48.88,48.9,48.87,48.9,163200.0,36.4056,36.4205,36.3982,36.4205,163200.0
2005-10-19 15:55:00,48.89,48.97,48.89,48.94,181300.0,36.4131,36.4727,36.4131,36.4503,181300.0
2005-10-20 09:30:00,48.97,48.97,48.87,48.92,274200.0,36.4727,36.4727,36.3982,36.4354,274200.0
2005-10-20 09:35:00,48.91,48.95,48.84,48.87,49100.0,36.428,36.4578,36.3758,36.3982,49100.0
2005-10-20 09:40:00,48.87,48.92,48.87,48.9,64000.0,36.3982,36.4354,36.3982,36.4205,64000.0
2005-10-20 09:45:00,48.91,48.91,48.85,48.86,93700.0,36.428,36.428,36.3833,36.3907,93700.0
2005-10-20 09:50:00,48.84,48.91,48.84,48.9,187600.0,36.3758,36.428,36.3758,36.4205,187600.0
2005-10-20 09:55:00,48.9,48.9,48.86,48.87,104200.0,36.4205,36.4205,36.3907,36.3982,104200.0
2005-10-20 10:00:00,48.87,48.88,48.83,48.84,83700.0,36.3982,36.4056,36.3684,36.3758,83700.0
2005-10-20 10:05:00,48.83,48.84,48.8,48.8,184100.0,36.3684,36.3758,36.3461,36.3461,184100.0
2005-10-20 10:10:00,48.81,48.86,48.8,48.84,60300.0,36.3535,36.3907,36.3461,36.3758,60300.0
2005-10-20 10:15:00,48.84,48.87,48.83,48.84,42500.0,36.3758,36.3982,36.3684,36.3758,42500.0
2005-10-20 10:20:00,48.84,48.84,48.71,48.75,54700.0,36.3758,36.3758,36.279,36.3088,54700.0
2005-10-20 10:25:00,48.75,48.75,48.7,48.72,31600.0,36.3088,36.3088,36.2716,36.2865,31600.0
2005-10-20 10:30:00,48.72,48.76,48.7,48.74,62800.0,36.2865,36.3163,36.2716,36.3014,62800.0
2005-10-20 10:35:00,48.74,48.75,48.7,48.71,54300.0,36.3014,36.3088,36.2716,36.279,54300.0
2005-10-20 10:40:00,48.71,48.71,48.6,48.65,62300.0,36.279,36.279,36.1971,36.2343,62300.0
2005-10-20 10:45:00,48.66,48.69,48.62,48.66,44400.0,36.2418,36.2641,36.212,36.2418,44400.0
2005-10-20 10:50:00,48.66,48.67,48.61,48.64,43900.0,36.2418,36.2492,36.2045,36.2269,43900.0
2005-10-20 10:55:00,48.64,48.68,48.6,48.67,66300.0,36.2269,36.2567,36.1971,36.2492,66300.0
2005-10-20 11:00:00,48.67,48.68,48.61,48.62,36300.0,36.2492,36.2567,36.2045,36.212,36300.0
2005-10-20 11:05:00,48.61,48.65,48.61,48.64,43700.0,36.2045,36.2343,36.2045,36.2269,43700.0
2005-10-20 11:10:00,48.66,48.66,48.56,48.57,52200.0,36.2418,36.2418,36.1673,36.1748,52200.0
2005-10-20 11:15:00,48.58,48.58,48.43,48.46,66500.0,36.1822,36.1822,36.0705,36.0928,66500.0
2005-10-20 11:20:00,48.45,48.45,48.4,48.42,59900.0,36.0854,36.0854,36.0481,36.063,59900.0
2005-10-20 11:25:00,48.42,48.44,48.37,48.41,62700.0,36.063,36.0779,36.0258,36.0556,62700.0
2005-10-20 11:30:00,48.41,48.42,48.35,48.35,45800.0,36.0556,36.063,36.0109,36.0109,45800.0
2005-10-20 11:35:00,48.35,48.37,48.33,48.34,78500.0,36.0109,36.0258,35.996,36.0034,78500.0
2005-10-20 11:40:00,48.33,48.34,48.3,48.31,40200.0,35.996,36.0034,35.9737,35.9811,40200.0
2005-10-20 11:45:00,48.31,48.43,48.31,48.41,29400.0,35.9811,36.0705,35.9811,36.0556,29400.0
2005-10-20 11:50:00,48.42,48.43,48.34,48.35,17100.0,36.063,36.0705,36.0034,36.0109,17100.0
2005-10-20 11:55:00,48.34,48.34,48.28,48.32,26200.0,36.0034,36.0034,35.9588,35.9886,26200.0
2005-10-20 12:00:00,48.33,48.42,48.27,48.39,50800.0,35.996,36.063,35.9513,36.0407,50800.0
2005-10-20 12:05:00,48.39,48.39,48.3,48.31,63300.0,36.0407,36.0407,35.9737,35.9811,63300.0
2005-10-20 12:10:00,48.32,48.35,48.29,48.3,53500.0,35.9886,36.0109,35.9662,35.9737,53500.0
2005-10-20 12:15:00,48.31,48.31,48.26,48.29,26800.0,35.9811,35.9811,35.9439,35.9662,26800.0
2005-10-20 12:20:00,48.29,48.29,48.16,48.2,111600.0,35.9662,35.9662,35.8694,35.8992,111600.0
2005-10-20 12:25:00,48.22,48.27,48.22,48.25,32400.0,35.9141,35.9513,35.9141,35.9364,32400.0
2005-10-20 12:30:00,48.24,48.24,48.22,48.23,50900.0,35.929,35.929,35.9141,35.9215,50900.0
2005-10-20 12:35:00,48.23,48.23,48.17,48.17,78200.0,35.9215,35.9215,35.8768,35.8768,78200.0
2005-10-20 12:40:00,48.18,48.18,48.1,48.1,74700.0,35.8843,35.8843,35.8247,35.8247,74700.0
2005-10-20 12:45:00,48.1,48.17,48.1,48.14,62600.0,35.8247,35.8768,35.8247,35.8545,62600.0
2005-10-20 12:50:00,48.14,48.15,48.1,48.1,43000.0,35.8545,35.8619,35.8247,35.8247,43000.0
2005-10-20 12:55:00,48.09,48.1,48.07,48.08,26300.0,35.8172,35.8247,35.8024,35.8098,26300.0
2005-10-20 13:00:00,48.09,48.11,48.0,48.05,131000.0,35.8172,35.8321,35.7502,35.7875,131000.0
2005-10-20 13:05:00,48.04,48.05,48.02,48.03,85400.0,35.78,35.7875,35.7651,35.7726,85400.0
2005-10-20 13:10:00,48.03,48.03,47.95,47.95,128700.0,35.7726,35.7726,35.713,35.713,128700.0
2005-10-20 13:15:00,47.95,47.96,47.89,47.94,87200.0,35.713,35.7204,35.6683,35.7055,87200.0
2005-10-20 13:20:00,47.94,47.95,47.93,47.94,35900.0,35.7055,35.713,35.6981,35.7055,35900.0
2005-10-20 13:25:00,47.93,47.93,47.8,47.81,87000.0,35.6981,35.6981,35.6013,35.6087,87000.0
2005-10-20 13:30:00,47.81,47.87,47.81,47.83,63100.0,35.6087,35.6534,35.6087,35.6236,63100.0
2005-10-20 13:35:00,47.83,47.88,47.76,47.77,35700.0,35.6236,35.6608,35.5715,35.5789,35700.0
2005-10-20 13:40:00,47.81,47.89,47.79,47.89,53600.0,35.6087,35.6683,35.5938,35.6683,53600.0
2005-10-20 13:45:00,47.89,47.89,47.84,47.86,33300.0,35.6683,35.6683,35.631,35.6459,33300.0
2005-10-20 13:50:00,47.87,47.9,47.84,47.9,43800.0,35.6534,35.6757,35.631,35.6757,43800.0
2005-10-20 13:55:00,47.9,47.93,47.89,47.92,123900.0,35.6757,35.6981,35.6683,35.6906,123900.0
2005-10-20 14:00:00,47.92,47.92,47.81,47.83,52800.0,35.6906,35.6906,35.6087,35.6236,52800.0
2005-10-20 14:05:00,47.83,47.85,47.82,47.84,60500.0,35.6236,35.6385,35.6162,35.631,60500.0
2005-10-20 14:10:00,47.84,47.84,47.73,47.74,93200.0,35.631,35.631,35.5491,35.5566,93200.0
2005-10-20 14:15:00,47.75,47.75,47.71,47.73,81400.0,35.564,35.564,35.5342,35.5491,81400.0
2005-10-20 14:20:00,47.73,47.73,47.65,47.65,98000.0,35.5491,35.5491,35.4895,35.4895,98000.0
2005-10-20 14:25:00,47.63,47.64,47.55,47.63,121700.0,35.4746,35.4821,35.4151,35.4746,121700.0
2005-10-20 14:30:00,47.62,47.63,47.58,47.6,96600.0,35.4672,35.4746,35.4374,35.4523,96600.0
2005-10-20 14:35:00,47.6,47.68,47.6,47.68,154000.0,35.4523,35.5119,35.4523,35.5119,154000.0
2005-10-20 14:40:00,47.69,47.7,47.66,47.67,40600.0,35.5193,35.5268,35.497,35.5044,40600.0
2005-10-20 14:45:00,47.67,47.75,47.67,47.7,95100.0,35.5044,35.564,35.5044,35.5268,95100.0
2005-10-20 14:50:00,47.71,47.72,47.65,47.66,57300.0,35.5342,35.5417,35.4895,35.497,57300.0
2005-10-20 14:55:00,47.65,47.66,47.6,47.65,96700.0,35.4895,35.497,35.4523,35.4895,96700.0
2005-10-20 15:00:00,47.65,47.7,47.63,47.67,186600.0,35.4895,35.5268,35.4746,35.5044,186600.0
2005-10-20 15:05:00,47.67,47.71,47.65,47.69,78300.0,35.5044,35.5342,35.4895,35.5193,78300.0
2005-10-20 15:10:00,47.69,47.69,47.45,47.46,114300.0,35.5193,35.5193,35.3406,35.348,114300.0
2005-10-20 15:15:00,47.45,47.46,47.25,47.25,156000.0,35.3406,35.348,35.1916,35.1916,156000.0
2005-10-20 15:20:00,47.25,47.27,47.01,47.21,163100.0,35.1916,35.2065,35.0129,35.1618,163100.0
2005-10-20 15:25:00,47.2,47.22,47.04,47.13,222700.0,35.1544,35.1693,35.0352,35.1022,222700.0
2005-10-20 15:30:00,47.13,47.36,47.12,47.33,230800.0,35.1022,35.2735,35.0948,35.2512,230800.0
2005-10-20 15:35:00,47.34,47.41,47.32,47.4,197100.0,35.2587,35.3108,35.2438,35.3033,197100.0
2005-10-20 15:40:00,47.4,47.45,47.39,47.4,314800.0,35.3033,35.3406,35.2959,35.3033,314800.0
2005-10-20 15:45:00,47.39,47.45,47.28,47.41,419400.0,35.2959,35.3406,35.214,35.3108,419400.0
2005-10-20 15:50:00,47.4,47.44,47.35,47.37,261300.0,35.3033,35.3331,35.2661,35.281,261300.0
2005-10-20 15:55:00,47.38,47.42,47.35,47.38,301600.0,35.2884,35.3182,35.2661,35.2884,301600.0
2005-10-21 09:30:00,47.2,47.46,47.19,47.45,496300.0,35.1544,35.348,35.1469,35.3406,496300.0
2005-10-21 09:35:00,47.44,47.55,47.4,47.45,273800.0,35.3331,35.4151,35.3033,35.3406,273800.0
2005-10-21 09:40:00,47.41,47.46,47.3,47.34,198200.0,35.3108,35.348,35.2289,35.2587,198200.0
2005-10-21 09:45:00,47.25,47.3,47.1,47.16,120300.0,35.1916,35.2289,35.0799,35.1246,120300.0
2005-10-21 09:50:00,47.15,47.25,47.15,47.21,182600.0,35.1171,35.1916,35.1171,35.1618,182600.0
2005-10-21 09:55:00,47.22,47.27,47.18,47.19,195800.0,35.1693,35.2065,35.1395,35.1469,195800.0
2005-10-21 10:00:00,47.18,47.2,47.0,47.09,122700.0,35.1395,35.1544,35.0054,35.0725,122700.0
2005-10-21 10:05:00,47.0,47.09,46.6,46.65,268300.0,35.0054,35.0725,34.7075,34.7447,268300.0
2005-10-21 10:10:00,46.62,47.05,46.59,47.05,211400.0,34.7224,35.0427,34.7001,35.0427,211400.0
2005-10-21 10:15:00,47.0,47.25,47.0,47.25,137700.0,35.0054,35.1916,35.0054,35.1916,137700.0
2005-10-21 10:20:00,47.27,47.41,47.27,47.29,148300.0,35.2065,35.3108,35.2065,35.2214,148300.0
2005-10-21 10:25:00,47.3,47.31,47.25,47.31,125500.0,35.2289,35.2363,35.1916,35.2363,125500.0
2005-10-21 10:30:00,47.29,47.65,47.29,47.4,239400.0,35.2214,35.4895,35.2214,35.3033,239400.0
2005-10-21 10:35:00,47.45,47.45,47.25,47.31,198000.0,35.3406,35.3406,35.1916,35.2363,198000.0
2005-10-21 10:40:00,47.32,47.43,47.27,47.27,54400.0,35.2438,35.3257,35.2065,35.2065,54400.0
2005-10-21 10:45:00,47.3,47.31,47.23,47.23,121200.0,35.2289,35.2363,35.1767,35.1767,121200.0
2005-10-21 10:50:00,47.23,47.4,47.22,47.35,179700.0,35.1767,35.3033,35.1693,35.2661,179700.0
2005-10-21 10:55:00,47.35,47.35,47.25,47.3,139000.0,35.2661,35.2661,35.1916,35.2289,139000.0
2005-10-21 11:00:00,47.25,47.32,47.23,47.27,126200.0,35.1916,35.2438,35.1767,35.2065,126200.0
2005-10-21 11:05:00,47.26,47.39,47.26,47.37,79900.0,35.1991,35.2959,35.1991,35.281,79900.0
2005-10-21 11:10:00,47.34,47.39,47.3,47.31,103100.0,35.2587,35.2959,35.2289,35.2363,103100.0
2005-10-21 11:15:00,47.3,47.31,47.25,47.29,106000.0,35.2289,35.2363,35.1916,35.2214,106000.0
2005-10-21 11:20:00,47.29,47.33,47.25,47.27,102800.0,35.2214,35.2512,35.1916,35.2065,102800.0
2005-10-21 11:25:00,47.27,47.31,47.26,47.3,97800.0,35.2065,35.2363,35.1991,35.2289,97800.0
2005-10-21 11:30:00,47.3,47.35,47.26,47.27,243100.0,35.2289,35.2661,35.1991,35.2065,243100.0
2005-10-21 11:35:00,47.26,47.34,47.25,47.25,95900.0,35.1991,35.2587,35.1916,35.1916,95900.0
2005-10-21 11:40:00,47.24,47.31,47.2,47.26,71800.0,35.1842,35.2363,35.1544,35.1991,71800.0
2005-10-21 11:45:00,47.26,47.32,47.25,47.27,35600.0,35.1991,35.2438,35.1916,35.2065,35600.0
2005-10-21 11:50:00,47.27,47.35,47.27,47.31,34300.0,35.2065,35.2661,35.2065,35.2363,34300.0
2005-10-21 11:55:00,47.31,47.34,47.2,47.24,91300.0,35.2363,35.2587,35.1544,35.1842,91300.0
2005-10-21 12:00:00,47.25,47.25,47.07,47.1,77700.0,35.1916,35.1916,35.0576,35.0799,77700.0
2005-10-21 12:05:00,47.09,47.25,47.08,47.24,58800.0,35.0725,35.1916,35.065,35.1842,58800.0
2005-10-21 12:10:00,47.24,47.33,47.22,47.29,94100.0,35.1842,35.2512,35.1693,35.2214,94100.0
2005-10-21 12:15:00,47.29,47.29,47.15,47.18,40000.0,35.2214,35.2214,35.1171,35.1395,40000.0
2005-10-21 12:20:00,47.17,47.24,47.14,47.24,53200.0,35.132,35.1842,35.1097,35.1842,53200.0
2005-10-21 12:25:00,47.24,47.36,47.19,47.3,53100.0,35.1842,35.2735,35.1469,35.2289,53100.0
2005-10-21 12:30:00,47.3,47.35,47.29,47.31,38900.0,35.2289,35.2661,35.2214,35.2363,38900.0
2005-10-21 12:35:00,47.32,47.38,47.28,47.34,42800.0,35.2438,35.2884,35.214,35.2587,42800.0
2005-10-21 12:40:00,47.35,47.38,47.25,47.36,45000.0,35.2661,35.2884,35.1916,35.2735,45000.0
2005-10-21 12:45:00,47.36,47.38,47.27,47.33,39400.0,35.2735,35.2884,35.2065,35.2512,39400.0
2005-10-21 12:50:00,47.31,47.54,47.31,47.5,114400.0,35.2363,35.4076,35.2363,35.3778,114400.0
2005-10-21 12:55:00,47.53,47.58,47.53,47.57,157100.0,35.4002,35.4374,35.4002,35.43,157100.0
2005-10-21 13:00:00,47.57,47.73,47.57,47.73,125000.0,35.43,35.5491,35.43,35.5491,125000.0
2005-10-21 13:05:00,47.75,47.8,47.65,47.66,108300.0,35.564,35.6013,35.4895,35.497,108300.0
2005-10-21 13:10:00,47.66,47.67,47.6,47.6,81200.0,35.497,35.5044,35.4523,35.4523,81200.0
2005-10-21 13:15:00,47.58,47.64,47.58,47.6,44100.0,35.4374,35.4821,35.4374,35.4523,44100.0
2005-10-21 13:20:00,47.6,47.65,47.58,47.62,47700.0,35.4523,35.4895,35.4374,35.4672,47700.0
2005-10-21 13:25:00,47.62,47.74,47.59,47.72,85800.0,35.4672,35.5566,35.4448,35.5417,85800.0
2005-10-21 13:30:00,47.72,48.0,47.72,47.92,131200.0,35.5417,35.7502,35.5417,35.6906,131200.0
2005-10-21 13:35:00,47.9,47.9,47.82,47.82,53000.0,35.6757,35.6757,35.6162,35.6162,53000.0
2005-10-21 13:40:00,47.82,47.84,47.74,47.75,51500.0,35.6162,35.631,35.5566,35.564,51500.0
2005-10-21 13:45:00,47.75,47.76,47.67,47.68,95800.0,35.564,35.5715,35.5044,35.5119,95800.0
2005-10-21 13:50:00,47.69,47.71,47.59,47.7,34000.0,35.5193,35.5342,35.4448,35.5268,34000.0
2005-10-21 13:55:00,47.7,47.83,47.69,47.76,59600.0,35.5268,35.6236,35.5193,35.5715,59600.0
2005-10-21 14:00:00,47.76,47.89,47.74,47.89,76400.0,35.5715,35.6683,35.5566,35.6683,76400.0
2005-10-21 14:05:00,47.89,47.9,47.77,47.8,95300.0,35.6683,35.6757,35.5789,35.6013,95300.0
2005-10-21 14:10:00,47.8,47.88,47.78,47.82,171400.0,35.6013,35.6608,35.5864,35.6162,171400.0
2005-10-21 14:15:00,47.83,47.83,47.68,47.77,64900.0,35.6236,35.6236,35.5119,35.5789,64900.0
2005-10-21 14:20:00,47.77,47.82,47.75,47.79,76100.0,35.5789,35.6162,35.564,35.5938,76100.0
2005-10-21 14:25:00,47.79,47.8,47.75,47.8,51500.0,35.5938,35.6013,35.564,35.6013,51500.0
2005-10-21 14:30:00,47.8,47.81,47.73,47.76,63400.0,35.6013,35.6087,35.5491,35.5715,63400.0
2005-10-21 14:35:00,47.78,47.8,47.68,47.7,43800.0,35.5864,35.6013,35.5119,35.5268,43800.0
2005-10-21 14:40:00,47.7,47.8,47.63,47.73,110100.0,35.5268,35.6013,35.4746,35.5491,110100.0
2005-10-21 14:45:00,47.72,47.77,47.6,47.61,94200.0,35.5417,35.5789,35.4523,35.4597,94200.0
2005-10-21 14:50:00,47.61,47.64,47.57,47.58,99000.0,35.4597,35.4821,35.43,35.4374,99000.0
2005-10-21 14:55:00,47.59,47.63,47.58,47.59,68900.0,35.4448,35.4746,35.4374,35.4448,68900.0
2005-10-21 15:00:00,47.6,47.6,47.49,47.49,83300.0,35.4523,35.4523,35.3704,35.3704,83300.0
2005-10-21 15:05:00,47.49,47.49,47.36,47.38,87400.0,35.3704,35.3704,35.2735,35.2884,87400.0
2005-10-21 15:10:00,47.37,47.43,47.36,47.37,228700.0,35.281,35.3257,35.2735,35.281,228700.0
2005-10-21 15:15:00,47.37,47.4,47.35,47.38,73600.0,35.281,35.3033,35.2661,35.2884,73600.0
2005-10-21 15:20:00,47.38,47.4,47.32,47.36,77900.0,35.2884,35.3033,35.2438,35.2735,77900.0
2005-10-21 15:25:00,47.36,47.4,47.33,47.38,79200.0,35.2735,35.3033,35.2512,35.2884,79200.0
2005-10-21 15:30:00,47.38,47.45,47.37,47.38,121900.0,35.2884,35.3406,35.281,35.2884,121900.0
2005-10-21 15:35:00,47.38,47.42,47.38,47.4,53500.0,35.2884,35.3182,35.2884,35.3033,53500.0
2005-10-21 15:40:00,47.4,47.4,47.31,47.36,102800.0,35.3033,35.3033,35.2363,35.2735,102800.0
2005-10-21 15:45:00,47.35,47.37,47.28,47.29,158100.0,35.2661,35.281,35.214,35.2214,158100.0
2005-10-21 15:50:00,47.28,47.29,47.15,47.19,243400.0,35.214,35.2214,35.1171,35.1469,243400.0
2005-10-21 15:55:00,47.19,47.2,47.14,47.16,341800.0,35.1469,35.1544,35.1097,35.1246,341800.0
2005-10-24 09:30:00,47.95,48.15,47.89,48.1,201500.0,35.713,35.8619,35.6683,35.8247,201500.0
2005-10-24 09:35:00,48.01,48.02,47.76,47.85,168300.0,35.7577,35.7651,35.5715,35.6385,168300.0
2005-10-24 09:40:00,47.83,47.88,47.7,47.84,125100.0,35.6236,35.6608,35.5268,35.631,125100.0
2005-10-24 09:45:00,47.85,47.9,47.77,47.8,143000.0,35.6385,35.6757,35.5789,35.6013,143000.0
2005-10-24 09:50:00,47.81,47.9,47.71,47.76,83100.0,35.6087,35.6757,35.5342,35.5715,83100.0
2005-10-24 09:55:00,47.76,47.76,47.67,47.74,85600.0,35.5715,35.5715,35.5044,35.5566,85600.0
2005-10-24 10:00:00,47.73,47.97,47.7,47.85,106100.0,35.5491,35.7279,35.5268,35.6385,106100.0
2005-10-24 10:05:00,47.86,47.88,47.77,47.88,63500.0,35.6459,35.6608,35.5789,35.6608,63500.0
2005-10-24 10:10:00,47.9,47.93,47.83,47.85,59200.0,35.6757,35.6981,35.6236,35.6385,59200.0
2005-10-24 10:15:00,47.85,47.92,47.85,47.92,137500.0,35.6385,35.6906,35.6385,35.6906,137500.0
2005-10-24 10:20:00,47.91,47.98,47.91,47.98,126100.0,35.6832,35.7353,35.6832,35.7353,126100.0
2005-10-24 10:25:00,47.98,48.01,47.97,48.0,151000.0,35.7353,35.7577,35.7279,35.7502,151000.0
2005-10-24 10:30:00,48.0,48.03,47.98,48.01,186900.0,35.7502,35.7726,35.7353,35.7577,186900.0
2005-10-24 10:35:00,48.01,48.1,47.99,48.07,217700.0,35.7577,35.8247,35.7428,35.8024,217700.0
2005-10-24 10:40:00,48.06,48.08,48.0,48.07,127400.0,35.7949,35.8098,35.7502,35.8024,127400.0
2005-10-24 10:45:00,48.08,48.09,47.96,47.97,69600.0,35.8098,35.8172,35.7204,35.7279,69600.0
2005-10-24 10:50:00,47.97,47.98,47.94,47.95,104400.0,35.7279,35.7353,35.7055,35.713,104400.0
2005-10-24 10:55:00,47.96,47.99,47.85,47.85,59600.0,35.7204,35.7428,35.6385,35.6385,59600.0
2005-10-24 11:00:00,47.85,47.93,47.83,47.9,101700.0,35.6385,35.6981,35.6236,35.6757,101700.0
2005-10-24 11:05:00,47.9,47.97,47.89,47.96,61700.0,35.6757,35.7279,35.6683,35.7204,61700.0
2005-10-24 11:10:00,47.96,47.96,47.86,47.88,94200.0,35.7204,35.7204,35.6459,35.6608,94200.0
2005-10-24 11:15:00,47.86,47.86,47.78,47.79,89100.0,35.6459,35.6459,35.5864,35.5938,89100.0
2005-10-24 11:20:00,47.79,47.86,47.78,47.84,89000.0,35.5938,35.6459,35.5864,35.631,89000.0
2005-10-24 11:25:00,47.86,47.9,47.82,47.88,101300.0,35.6459,35.6757,35.6162,35.6608,101300.0
2005-10-24 11:30:00,47.89,47.97,47.87,47.87,86400.0,35.6683,35.7279,35.6534,35.6534,86400.0
2005-10-24 11:35:00,47.87,47.93,47.86,47.92,55200.0,35.6534,35.6981,35.6459,35.6906,55200.0
2005-10-24 11:40:00,47.91,47.95,47.9,47.94,37000.0,35.6832,35.713,35.6757,35.7055,37000.0
2005-10-24 11:45:00,47.95,48.04,47.94,48.04,141200.0,35.713,35.78,35.7055,35.78,141200.0
2005-10-24 11:50:00,48.04,48.15,48.02,48.09,78300.0,35.78,35.8619,35.7651,35.8172,78300.0
2005-10-24 11:55:00,48.08,48.11,48.05,48.05,97700.0,35.8098,35.8321,35.7875,35.7875,97700.0
2005-10-24 12:00:00,48.05,48.08,48.05,48.07,27100.0,35.7875,35.8098,35.7875,35.8024,27100.0
2005-10-24 12:05:00,48.07,48.18,48.06,48.15,82700.0,35.8024,35.8843,35.7949,35.8619,82700.0
2005-10-24 12:10:00,48.15,48.15,48.1,48.1,31600.0,35.8619,35.8619,35.8247,35.8247,31600.0
2005-10-24 12:15:00,48.1,48.11,48.07,48.07,47900.0,35.8247,35.8321,35.8024,35.8024,47900.0
2005-10-24 12:20:00,48.08,48.2,48.07,48.2,54700.0,35.8098,35.8992,35.8024,35.8992,54700.0
2005-10-24 12:25:00,48.2,48.22,48.16,48.19,55600.0,35.8992,35.9141,35.8694,35.8917,55600.0
2005-10-24 12:30:00,48.18,48.21,48.12,48.17,50000.0,35.8843,35.9066,35.8396,35.8768,50000.0
2005-10-24 12:35:00,48.17,48.18,48.14,48.17,46500.0,35.8768,35.8843,35.8545,35.8768,46500.0
2005-10-24 12:40:00,48.17,48.19,48.12,48.12,58600.0,35.8768,35.8917,35.8396,35.8396,58600.0
2005-10-24 12:45:00,48.11,48.14,48.09,48.1,40200.0,35.8321,35.8545,35.8172,35.8247,40200.0
2005-10-24 12:50:00,48.1,48.1,48.01,48.06,66300.0,35.8247,35.8247,35.7577,35.7949,66300.0
2005-10-24 12:55:00,48.07,48.12,48.05,48.05,34900.0,35.8024,35.8396,35.7875,35.7875,34900.0
2005-10-24 13:00:00,48.05,48.06,48.0,48.0,48300.0,35.7875,35.7949,35.7502,35.7502,48300.0
2005-10-24 13:05:00,48.0,48.06,47.95,48.05,32500.0,35.7502,35.7949,35.713,35.7875,32500.0
2005-10-24 13:10:00,48.04,48.1,48.04,48.09,77300.0,35.78,35.8247,35.78,35.8172,77300.0
2005-10-24 13:15:00,48.06,48.1,48.03,48.07,52000.0,35.7949,35.8247,35.7726,35.8024,52000.0
2005-10-24 13:20:00,48.07,48.09,47.98,47.98,77200.0,35.8024,35.8172,35.7353,35.7353,77200.0
2005-10-24 13:25:00,47.99,48.06,47.99,48.06,36700.0,35.7428,35.7949,35.7428,35.7949,36700.0
2005-10-24 13:30:00,48.06,48.15,48.06,48.1,46600.0,35.7949,35.8619,35.7949,35.8247,46600.0
2005-10-24 13:35:00,48.1,48.15,48.1,48.13,56700.0,35.8247,35.8619,35.8247,35.847,56700.0
2005-10-24 13:40:00,48.14,48.15,48.1,48.1,40400.0,35.8545,35.8619,35.8247,35.8247,40400.0
2005-10-24 13:45:00,48.1,48.13,48.06,48.13,28500.0,35.8247,35.847,35.7949,35.847,28500.0
2005-10-24 13:50:00,48.13,48.47,48.1,48.15,55700.0,35.847,36.1003,35.8247,35.8619,55700.0
2005-10-24 13:55:00,48.15,48.42,47.9,48.25,593600.0,35.8619,36.063,35.6757,35.9364,593600.0
2005-10-24 14:00:00,48.25,48.44,48.14,48.4,307400.0,35.9364,36.0779,35.8545,36.0481,307400.0
2005-10-24 14:05:00,48.45,48.87,48.41,48.83,449500.0,36.0854,36.3982,36.0556,36.3684,449500.0
2005-10-24 14:10:00,48.85,48.86,48.55,48.56,390600.0,36.3833,36.3907,36.1599,36.1673,390600.0
2005-10-24 14:15:00,48.56,48.76,48.43,48.7,447600.0,36.1673,36.3163,36.0705,36.2716,447600.0
2005-10-24 14:20:00,48.7,48.8,48.57,48.74,183500.0,36.2716,36.3461,36.1748,36.3014,183500.0
2005-10-24 14:25:00,48.8,48.83,48.63,48.64,227000.0,36.3461,36.3684,36.2194,36.2269,227000.0
2005-10-24 14:30:00,48.64,48.71,48.59,48.7,394500.0,36.2269,36.279,36.1896,36.2716,394500.0
2005-10-24 14:35:00,48.71,48.73,48.69,48.7,115700.0,36.279,36.2939,36.2641,36.2716,115700.0
2005-10-24 14:40:00,48.71,48.71,48.56,48.63,227400.0,36.279,36.279,36.1673,36.2194,227400.0
2005-10-24 14:45:00,48.63,48.67,48.62,48.65,62500.0,36.2194,36.2492,36.212,36.2343,62500.0
2005-10-24 14:50:00,48.66,48.72,48.58,48.72,101000.0,36.2418,36.2865,36.1822,36.2865,101000.0
2005-10-24 14:55:00,48.72,48.78,48.7,48.76,169900.0,36.2865,36.3312,36.2716,36.3163,169900.0
2005-10-24 15:00:00,48.75,48.96,48.73,48.91,179500.0,36.3088,36.4652,36.2939,36.428,179500.0
2005-10-24 15:05:00,48.94,49.08,48.9,49.05,453400.0,36.4503,36.5546,36.4205,36.5323,453400.0
2005-10-24 15:10:00,49.09,49.13,49.06,49.1,299200.0,36.562,36.5918,36.5397,36.5695,299200.0
2005-10-24 15:15:00,49.1,49.2,49.02,49.18,294100.0,36.5695,36.644,36.5099,36.6291,294100.0
2005-10-24 15:20:00,49.18,49.23,49.15,49.23,279100.0,36.6291,36.6663,36.6067,36.6663,279100.0
2005-10-24 15:25:00,49.22,49.33,49.19,49.31,442000.0,36.6589,36.7408,36.6365,36.7259,442000.0
2005-10-24 15:30:00,49.31,49.4,49.29,49.39,809500.0,36.7259,36.7929,36.711,36.7855,809500.0
2005-10-24 15:35:00,49.39,49.55,49.35,49.54,407900.0,36.7855,36.9047,36.7557,36.8972,407900.0
2005-10-24 15:40:00,49.54,49.56,49.34,49.37,304900.0,36.8972,36.9121,36.7482,36.7706,304900.0
2005-10-24 15:45:00,49.37,49.47,49.34,49.47,443300.0,36.7706,36.8451,36.7482,36.8451,443300.0
2005-10-24 15:50:00,49.46,49.66,49.46,49.65,385700.0,36.8376,36.9866,36.8376,36.9791,385700.0
2005-10-24 15:55:00,49.64,49.7,49.5,49.5,354200.0,36.9717,37.0164,36.8674,36.8674,354200.0
2005-10-25 09:30:00,49.53,49.64,49.45,49.64,274500.0,36.8898,36.9717,36.8302,36.9717,274500.0
2005-10-25 09:35:00,49.65,49.86,49.64,49.75,230800.0,36.9791,37.1355,36.9717,37.0536,230800.0
2005-10-25 09:40:00,49.76,49.95,49.73,49.77,322900.0,37.0611,37.2026,37.0387,37.0685,322900.0
2005-10-25 09:45:00,49.78,49.84,49.76,49.82,176200.0,37.076,37.1206,37.0611,37.1057,176200.0
2005-10-25 09:50:00,49.82,50.17,49.81,50.15,299100.0,37.1057,37.3664,37.0983,37.3515,299100.0
2005-10-25 09:55:00,50.16,50.16,50.02,50.02,356300.0,37.359,37.359,37.2547,37.2547,356300.0
2005-10-25 10:00:00,50.02,50.09,49.99,50.05,192100.0,37.2547,37.3068,37.2324,37.277,192100.0
2005-10-25 10:05:00,50.04,50.11,50.04,50.11,173000.0,37.2696,37.3217,37.2696,37.3217,173000.0
2005-10-25 10:10:00,50.12,50.26,50.12,50.23,245600.0,37.3292,37.4335,37.3292,37.4111,245600.0
2005-10-25 10:15:00,50.24,50.4,50.2,50.33,263600.0,37.4186,37.5377,37.3888,37.4856,263600.0
2005-10-25 10:20:00,50.34,50.38,50.21,50.38,460200.0,37.493,37.5228,37.3962,37.5228,460200.0
2005-10-25 10:25:00,50.35,50.54,50.35,50.39,217500.0,37.5005,37.642,37.5005,37.5303,217500.0
2005-10-25 10:30:00,50.39,50.62,50.36,50.55,197300.0,37.5303,37.7016,37.5079,37.6494,197300.0
2005-10-25 10:35:00,50.55,50.56,50.47,50.49,181600.0,37.6494,37.6569,37.5899,37.6048,181600.0
2005-10-25 10:40:00,50.51,50.52,50.45,50.51,265100.0,37.6197,37.6271,37.575,37.6197,265100.0
2005-10-25 10:45:00,50.51,50.57,50.41,50.52,155500.0,37.6197,37.6643,37.5452,37.6271,155500.0
2005-10-25 10:50:00,50.51,50.63,50.5,50.62,169200.0,37.6197,37.709,37.6122,37.7016,169200.0
2005-10-25 10:55:00,50.62,50.62,50.5,50.58,148700.0,37.7016,37.7016,37.6122,37.6718,148700.0
2005-10-25 11:00:00,50.58,50.62,50.48,50.5,102800.0,37.6718,37.7016,37.5973,37.6122,102800.0
2005-10-25 11:05:00,50.49,50.5,50.46,50.48,186300.0,37.6048,37.6122,37.5824,37.5973,186300.0
2005-10-25 11:10:00,50.49,50.49,50.44,50.46,155500.0,37.6048,37.6048,37.5675,37.5824,155500.0
2005-10-25 11:15:00,50.47,50.47,50.32,50.38,161300.0,37.5899,37.5899,37.4781,37.5228,161300.0
2005-10-25 11:20:00,50.37,50.38,50.34,50.35,101900.0,37.5154,37.5228,37.493,37.5005,101900.0
2005-10-25 11:25:00,50.35,50.36,50.29,50.29,156000.0,37.5005,37.5079,37.4558,37.4558,156000.0
2005-10-25 11:30:00,50.28,50.29,50.1,50.11,81600.0,37.4484,37.4558,37.3143,37.3217,81600.0
2005-10-25 11:35:00,50.11,50.17,50.1,50.14,91300.0,37.3217,37.3664,37.3143,37.3441,91300.0
2005-10-25 11:40:00,50.15,50.15,50.11,50.11,88700.0,37.3515,37.3515,37.3217,37.3217,88700.0
2005-10-25 11:45:00,50.11,50.11,50.01,50.08,86000.0,37.3217,37.3217,37.2473,37.2994,86000.0
2005-10-25 11:50:00,50.08,50.18,50.08,50.18,102700.0,37.2994,37.3739,37.2994,37.3739,102700.0
2005-10-25 11:55:00,50.19,50.2,50.1,50.14,122600.0,37.3813,37.3888,37.3143,37.3441,122600.0
2005-10-25 12:00:00,50.13,50.23,50.12,50.15,53000.0,37.3366,37.4111,37.3292,37.3515,53000.0
2005-10-25 12:05:00,50.14,50.14,50.07,50.13,64500.0,37.3441,37.3441,37.2919,37.3366,64500.0
2005-10-25 12:10:00,50.14,50.23,50.13,50.22,62700.0,37.3441,37.4111,37.3366,37.4037,62700.0
2005-10-25 12:15:00,50.23,50.26,50.17,50.23,35400.0,37.4111,37.4335,37.3664,37.4111,35400.0
2005-10-25 12:20:00,50.23,50.23,50.07,50.08,46800.0,37.4111,37.4111,37.2919,37.2994,46800.0
2005-10-25 12:25:00,50.07,50.17,50.05,50.14,49700.0,37.2919,37.3664,37.277,37.3441,49700.0
2005-10-25 12:30:00,50.14,50.15,50.07,50.07,47800.0,37.3441,37.3515,37.2919,37.2919,47800.0
2005-10-25 12:35:00,50.07,50.07,49.91,49.91,54600.0,37.2919,37.2919,37.1728,37.1728,54600.0
2005-10-25 12:40:00,49.9,49.92,49.83,49.9,65400.0,37.1653,37.1802,37.1132,37.1653,65400.0
2005-10-25 12:45:00,49.9,49.97,49.9,49.97,29400.0,37.1653,37.2175,37.1653,37.2175,29400.0
2005-10-25 12:50:00,49.97,49.97,49.9,49.96,115400.0,37.2175,37.2175,37.1653,37.21,115400.0
2005-10-25 12:55:00,49.95,49.99,49.94,49.99,42700.0,37.2026,37.2324,37.1951,37.2324,42700.0
2005-10-25 13:00:00,49.99,49.99,49.95,49.96,53500.0,37.2324,37.2324,37.2026,37.21,53500.0
2005-10-25 13:05:00,49.96,49.97,49.91,49.91,78600.0,37.21,37.2175,37.1728,37.1728,78600.0
2005-10-25 13:10:00,49.91,49.91,49.83,49.83,69000.0,37.1728,37.1728,37.1132,37.1132,69000.0
2005-10-25 13:15:00,49.82,49.83,49.78,49.81,120000.0,37.1057,37.1132,37.076,37.0983,120000.0
2005-10-25 13:20:00,49.81,49.81,49.71,49.72,52500.0,37.0983,37.0983,37.0238,37.0313,52500.0
2005-10-25 13:25:00,49.73,49.73,49.61,49.61,121300.0,37.0387,37.0387,36.9493,36.9493,121300.0
2005-10-25 13:30:00,49.6,49.61,49.25,49.35,180400.0,36.9419,36.9493,36.6812,36.7557,180400.0
2005-10-25 13:35:00,49.35,49.41,49.34,49.35,109000.0,36.7557,36.8004,36.7482,36.7557,109000.0
2005-10-25 13:40:00,49.35,49.35,49.25,49.3,126300.0,36.7557,36.7557,36.6812,36.7185,126300.0
2005-10-25 13:45:00,49.3,49.35,49.29,49.33,94600.0,36.7185,36.7557,36.711,36.7408,94600.0
2005-10-25 13:50:00,49.34,49.39,49.3,49.37,142300.0,36.7482,36.7855,36.7185,36.7706,142300.0
2005-10-25 13:55:00,49.37,49.38,49.29,49.29,137100.0,36.7706,36.778,36.711,36.711,137100.0
2005-10-25 14:00:00,49.31,49.36,49.28,49.33,96600.0,36.7259,36.7631,36.7036,36.7408,96600.0
2005-10-25 14:05:00,49.3,49.35,49.21,49.22,89800.0,36.7185,36.7557,36.6514,36.6589,89800.0
2005-10-25 14:10:00,49.21,49.22,49.07,49.1,69600.0,36.6514,36.6589,36.5471,36.5695,69600.0
2005-10-25 14:15:00,49.11,49.21,49.0,49.17,194100.0,36.5769,36.6514,36.495,36.6216,194100.0
2005-10-25 14:20:00,49.17,49.2,49.1,49.16,168700.0,36.6216,36.644,36.5695,36.6142,168700.0
2005-10-25 14:25:00,49.17,49.19,49.12,49.14,91700.0,36.6216,36.6365,36.5844,36.5993,91700.0
2005-10-25 14:30:00,49.13,49.2,49.1,49.15,216400.0,36.5918,36.644,36.5695,36.6067,216400.0
2005-10-25 14:35:00,49.13,49.26,49.12,49.25,72900.0,36.5918,36.6887,36.5844,36.6812,72900.0
2005-10-25 14:40:00,49.25,49.26,49.18,49.25,88100.0,36.6812,36.6887,36.6291,36.6812,88100.0
2005-10-25 14:45:00,49.25,49.33,49.25,49.31,65800.0,36.6812,36.7408,36.6812,36.7259,65800.0
2005-10-25 14:50:00,49.3,49.44,49.3,49.39,147600.0,36.7185,36.8227,36.7185,36.7855,147600.0
2005-10-25 14:55:00,49.39,49.39,49.34,49.34,57200.0,36.7855,36.7855,36.7482,36.7482,57200.0
2005-10-25 15:00:00,49.35,49.35,49.22,49.27,70400.0,36.7557,36.7557,36.6589,36.6961,70400.0
2005-10-25 15:05:00,49.27,49.27,49.17,49.17,50000.0,36.6961,36.6961,36.6216,36.6216,50000.0
2005-10-25 15:10:00,49.16,49.21,49.13,49.16,62900.0,36.6142,36.6514,36.5918,36.6142,62900.0
2005-10-25 15:15:00,49.16,49.19,49.11,49.12,103300.0,36.6142,36.6365,36.5769,36.5844,103300.0
2005-10-25 15:20:00,49.12,49.25,49.12,49.23,47800.0,36.5844,36.6812,36.5844,36.6663,47800.0
2005-10-25 15:25:00,49.23,49.29,49.2,49.26,51000.0,36.6663,36.711,36.644,36.6887,51000.0
2005-10-25 15:30:00,49.27,49.3,49.25,49.29,136900.0,36.6961,36.7185,36.6812,36.711,136900.0
2005-10-25 15:35:00,49.29,49.53,49.29,49.52,92900.0,36.711,36.8898,36.711,36.8823,92900.0
2005-10-25 15:40:00,49.52,49.64,49.51,49.64,164500.0,36.8823,36.9717,36.8749,36.9717,164500.0
2005-10-25 15:45:00,49.62,49.81,49.6,49.78,230100.0,36.9568,37.0983,36.9419,37.076,230100.0
2005-10-25 15:50:00,49.78,49.8,49.74,49.76,238700.0,37.076,37.0908,37.0462,37.0611,238700.0
2005-10-25 15:55:00,49.74,49.84,49.72,49.74,299000.0,37.0462,37.1206,37.0313,37.0462,299000.0
2005-10-26 09:30:00,49.73,49.8,49.65,49.66,210200.0,37.0387,37.0908,36.9791,36.9866,210200.0
2005-10-26 09:35:00,49.61,49.61,49.26,49.32,80300.0,36.9493,36.9493,36.6887,36.7333,80300.0
2005-10-26 09:40:00,49.32,49.55,49.25,49.55,122400.0,36.7333,36.9047,36.6812,36.9047,122400.0
2005-10-26 09:45:00,49.55,49.68,49.55,49.68,145900.0,36.9047,37.0015,36.9047,37.0015,145900.0
2005-10-26 09:50:00,49.68,49.84,49.68,49.7,73500.0,37.0015,37.1206,37.0015,37.0164,73500.0
2005-10-26 09:55:00,49.67,49.8,49.66,49.77,35300.0,36.994,37.0908,36.9866,37.0685,35300.0
2005-10-26 10:00:00,49.78,49.86,49.7,49.72,109100.0,37.076,37.1355,37.0164,37.0313,109100.0
2005-10-26 10:05:00,49.76,49.76,49.49,49.55,359700.0,37.0611,37.0611,36.86,36.9047,359700.0
2005-10-26 10:10:00,49.53,49.69,49.52,49.68,83100.0,36.8898,37.0089,36.8823,37.0015,83100.0
2005-10-26 10:15:00,49.68,49.74,49.28,49.73,138800.0,37.0015,37.0462,36.7036,37.0387,138800.0
2005-10-26 10:20:00,49.74,49.77,49.7,49.73,91800.0,37.0462,37.0685,37.0164,37.0387,91800.0
2005-10-26 10:25:00,49.73,49.9,49.73,49.85,66000.0,37.0387,37.1653,37.0387,37.1281,66000.0
2005-10-26 10:30:00,49.86,49.9,49.83,49.87,88000.0,37.1355,37.1653,37.1132,37.143,88000.0
2005-10-26 10:35:00,49.86,49.86,49.75,49.76,56500.0,37.1355,37.1355,37.0536,37.0611,56500.0
2005-10-26 10:40:00,49.75,49.78,49.72,49.73,47400.0,37.0536,37.076,37.0313,37.0387,47400.0
2005-10-26 10:45:00,49.74,49.82,49.73,49.81,34700.0,37.0462,37.1057,37.0387,37.0983,34700.0
2005-10-26 10:50:00,49.8,49.92,49.8,49.86,56100.0,37.0908,37.1802,37.0908,37.1355,56100.0
2005-10-26 10:55:00,49.85,49.92,49.83,49.91,63500.0,37.1281,37.1802,37.1132,37.1728,63500.0
2005-10-26 11:00:00,49.91,49.92,49.81,49.86,23700.0,37.1728,37.1802,37.0983,37.1355,23700.0
2005-10-26 11:05:00,49.86,49.91,49.84,49.91,46800.0,37.1355,37.1728,37.1206,37.1728,46800.0
2005-10-26 11:10:00,49.91,50.0,49.91,49.99,116200.0,37.1728,37.2398,37.1728,37.2324,116200.0
2005-10-26 11:15:00,49.99,50.0,49.96,49.97,68300.0,37.2324,37.2398,37.21,37.2175,68300.0
2005-10-26 11:20:00,49.97,49.98,49.92,49.92,25300.0,37.2175,37.2249,37.1802,37.1802,25300.0
2005-10-26 11:25:00,49.92,50.03,49.91,49.99,154500.0,37.1802,37.2622,37.1728,37.2324,154500.0
2005-10-26 11:30:00,50.0,50.09,49.99,50.0,54500.0,37.2398,37.3068,37.2324,37.2398,54500.0
2005-10-26 11:35:00,50.0,50.03,49.96,49.98,35400.0,37.2398,37.2622,37.21,37.2249,35400.0
2005-10-26 11:40:00,49.95,49.97,49.88,49.96,45800.0,37.2026,37.2175,37.1504,37.21,45800.0
2005-10-26 11:45:00,49.96,49.96,49.85,49.85,49800.0,37.21,37.21,37.1281,37.1281,49800.0
2005-10-26 11:50:00,49.85,49.85,49.81,49.84,32700.0,37.1281,37.1281,37.0983,37.1206,32700.0
2005-10-26 11:55:00,49.82,49.85,49.76,49.83,23300.0,37.1057,37.1281,37.0611,37.1132,23300.0
2005-10-26 12:00:00,49.86,49.86,49.81,49.81,72000.0,37.1355,37.1355,37.0983,37.0983,72000.0
2005-10-26 12:05:00,49.81,49.85,49.81,49.82,38300.0,37.0983,37.1281,37.0983,37.1057,38300.0
2005-10-26 12:10:00,49.82,49.88,49.81,49.87,50300.0,37.1057,37.1504,37.0983,37.143,50300.0
2005-10-26 12:15:00,49.87,49.93,49.85,49.91,26800.0,37.143,37.1877,37.1281,37.1728,26800.0
2005-10-26 12:20:00,49.9,49.95,49.9,49.92,37400.0,37.1653,37.2026,37.1653,37.1802,37400.0
2005-10-26 12:25:00,49.92,49.94,49.91,49.92,17100.0,37.1802,37.1951,37.1728,37.1802,17100.0
2005-10-26 12:30:00,49.93,49.98,49.92,49.94,19600.0,37.1877,37.2249,37.1802,37.1951,19600.0
2005-10-26 12:35:00,49.93,49.94,49.92,49.93,37200.0,37.1877,37.1951,37.1802,37.1877,37200.0
2005-10-26 12:40:00,49.93,49.93,49.9,49.9,71600.0,37.1877,37.1877,37.1653,37.1653,71600.0
2005-10-26 12:45:00,49.91,49.97,49.91,49.95,97900.0,37.1728,37.2175,37.1728,37.2026,97900.0
2005-10-26 12:50:00,49.95,49.97,49.93,49.97,25900.0,37.2026,37.2175,37.1877,37.2175,25900.0
2005-10-26 12:55:00,49.96,49.98,49.94,49.96,14600.0,37.21,37.2249,37.1951,37.21,14600.0
2005-10-26 13:00:00,49.95,49.97,49.94,49.96,25900.0,37.2026,37.2175,37.1951,37.21,25900.0
2005-10-26 13:05:00,49.96,49.98,49.95,49.95,22500.0,37.21,37.2249,37.2026,37.2026,22500.0
2005-10-26 13:10:00,49.96,49.97,49.93,49.95,26100.0,37.21,37.2175,37.1877,37.2026,26100.0
2005-10-26 13:15:00,49.96,49.97,49.92,49.92,47000.0,37.21,37.2175,37.1802,37.1802,47000.0
2005-10-26 13:20:00,49.91,49.95,49.9,49.94,44500.0,37.1728,37.2026,37.1653,37.1951,44500.0
2005-10-26 13:25:00,49.92,49.97,49.89,49.96,33900.0,37.1802,37.2175,37.1579,37.21,33900.0
2005-10-26 13:30:00,49.96,49.97,49.9,49.94,32500.0,37.21,37.2175,37.1653,37.1951,32500.0
2005-10-26 13:35:00,49.94,49.97,49.92,49.94,14900.0,37.1951,37.2175,37.1802,37.1951,14900.0
2005-10-26 13:40:00,49.93,49.94,49.87,49.87,24500.0,37.1877,37.1951,37.143,37.143,24500.0
2005-10-26 13:45:00,49.87,49.93,49.86,49.89,36500.0,37.143,37.1877,37.1355,37.1579,36500.0
2005-10-26 13:50:00,49.91,49.95,49.86,49.95,48200.0,37.1728,37.2026,37.1355,37.2026,48200.0
2005-10-26 13:55:00,49.95,50.05,49.94,50.01,116100.0,37.2026,37.277,37.1951,37.2473,116100.0
2005-10-26 14:00:00,50.01,50.21,50.01,50.19,74000.0,37.2473,37.3962,37.2473,37.3813,74000.0
2005-10-26 14:05:00,50.18,50.19,50.09,50.11,50700.0,37.3739,37.3813,37.3068,37.3217,50700.0
2005-10-26 14:10:00,50.11,50.17,50.09,50.09,52100.0,37.3217,37.3664,37.3068,37.3068,52100.0
2005-10-26 14:15:00,50.1,50.19,50.09,50.13,59200.0,37.3143,37.3813,37.3068,37.3366,59200.0
2005-10-26 14:20:00,50.14,50.25,50.13,50.22,60200.0,37.3441,37.426,37.3366,37.4037,60200.0
2005-10-26 14:25:00,50.22,50.22,50.17,50.17,54100.0,37.4037,37.4037,37.3664,37.3664,54100.0
2005-10-26 14:30:00,50.17,50.22,50.17,50.2,47300.0,37.3664,37.4037,37.3664,37.3888,47300.0
2005-10-26 14:35:00,50.21,50.23,50.1,50.16,70900.0,37.3962,37.4111,37.3143,37.359,70900.0
2005-10-26 14:40:00,50.17,50.17,50.07,50.12,28800.0,37.3664,37.3664,37.2919,37.3292,28800.0
2005-10-26 14:45:00,50.12,50.18,50.11,50.18,41200.0,37.3292,37.3739,37.3217,37.3739,41200.0
2005-10-26 14:50:00,50.16,50.22,50.16,50.21,42300.0,37.359,37.4037,37.359,37.3962,42300.0
2005-10-26 14:55:00,50.22,50.26,50.21,50.22,81100.0,37.4037,37.4335,37.3962,37.4037,81100.0
2005-10-26 15:00:00,50.23,50.24,50.19,50.23,65100.0,37.4111,37.4186,37.3813,37.4111,65100.0
2005-10-26 15:05:00,50.24,50.35,50.21,50.21,144700.0,37.4186,37.5005,37.3962,37.3962,144700.0
2005-10-26 15:10:00,50.22,50.31,50.21,50.31,40000.0,37.4037,37.4707,37.3962,37.4707,40000.0
2005-10-26 15:15:00,50.32,50.32,50.27,50.3,53400.0,37.4781,37.4781,37.4409,37.4632,53400.0
2005-10-26 15:20:00,50.3,50.35,50.29,50.32,112500.0,37.4632,37.5005,37.4558,37.4781,112500.0
2005-10-26 15:25:00,50.31,50.32,50.28,50.29,61400.0,37.4707,37.4781,37.4484,37.4558,61400.0
2005-10-26 15:30:00,50.29,50.33,50.28,50.3,148600.0,37.4558,37.4856,37.4484,37.4632,148600.0
2005-10-26 15:35:00,50.31,50.34,50.3,50.33,115500.0,37.4707,37.493,37.4632,37.4856,115500.0
2005-10-26 15:40:00,50.33,50.34,50.18,50.2,160100.0,37.4856,37.493,37.3739,37.3888,160100.0
2005-10-26 15:45:00,50.19,50.27,50.17,50.21,139300.0,37.3813,37.4409,37.3664,37.3962,139300.0
2005-10-26 15:50:00,50.21,50.25,50.2,50.25,207100.0,37.3962,37.426,37.3888,37.426,207100.0
2005-10-26 15:55:00,50.26,50.26,50.14,50.15,174500.0,37.4335,37.4335,37.3441,37.3515,174500.0
2005-10-27 09:30:00,50.2,50.2,49.96,49.96,131100.0,37.3888,37.3888,37.21,37.21,131100.0
2005-10-27 09:35:00,49.99,50.07,49.91,50.05,123900.0,37.2324,37.2919,37.1728,37.277,123900.0
2005-10-27 09:40:00,50.05,50.05,49.96,49.98,55100.0,37.277,37.277,37.21,37.2249,55100.0
2005-10-27 09:45:00,49.98,49.99,49.89,49.92,76300.0,37.2249,37.2324,37.1579,37.1802,76300.0
2005-10-27 09:50:00,49.9,49.98,49.86,49.97,147000.0,37.1653,37.2249,37.1355,37.2175,147000.0
2005-10-27 09:55:00,49.98,50.05,49.92,49.93,60000.0,37.2249,37.277,37.1802,37.1877,60000.0
2005-10-27 10:00:00,49.94,49.96,49.75,49.78,91200.0,37.1951,37.21,37.0536,37.076,91200.0
2005-10-27 10:05:00,49.78,49.93,49.58,49.6,129100.0,37.076,37.1877,36.927,36.9419,129100.0
2005-10-27 10:10:00,49.58,49.67,49.58,49.65,162900.0,36.927,36.994,36.927,36.9791,162900.0
2005-10-27 10:15:00,49.63,49.74,49.62,49.73,65000.0,36.9642,37.0462,36.9568,37.0387,65000.0
2005-10-27 10:20:00,49.73,49.78,49.7,49.74,79100.0,37.0387,37.076,37.0164,37.0462,79100.0
2005-10-27 10:25:00,49.75,49.75,49.63,49.67,67400.0,37.0536,37.0536,36.9642,36.994,67400.0
2005-10-27 10:30:00,49.68,49.68,49.5,49.54,138100.0,37.0015,37.0015,36.8674,36.8972,138100.0
2005-10-27 10:35:00,49.55,49.62,49.45,49.48,97500.0,36.9047,36.9568,36.8302,36.8525,97500.0
2005-10-27 10:40:00,49.48,49.55,49.47,49.54,102400.0,36.8525,36.9047,36.8451,36.8972,102400.0
2005-10-27 10:45:00,49.55,49.56,49.48,49.5,47400.0,36.9047,36.9121,36.8525,36.8674,47400.0
2005-10-27 10:50:00,49.51,49.55,49.47,49.47,165000.0,36.8749,36.9047,36.8451,36.8451,165000.0
2005-10-27 10:55:00,49.43,49.6,49.43,49.56,92900.0,36.8153,36.9419,36.8153,36.9121,92900.0
2005-10-27 11:00:00,49.56,49.68,49.55,49.63,42800.0,36.9121,37.0015,36.9047,36.9642,42800.0
2005-10-27 11:05:00,49.63,49.67,49.58,49.6,78700.0,36.9642,36.994,36.927,36.9419,78700.0
2005-10-27 11:10:00,49.6,49.7,49.57,49.58,37300.0,36.9419,37.0164,36.9195,36.927,37300.0
2005-10-27 11:15:00,49.59,49.61,49.57,49.6,79600.0,36.9344,36.9493,36.9195,36.9419,79600.0
2005-10-27 11:20:00,49.6,49.69,49.59,49.69,48800.0,36.9419,37.0089,36.9344,37.0089,48800.0
2005-10-27 11:25:00,49.66,49.69,49.59,49.68,82100.0,36.9866,37.0089,36.9344,37.0015,82100.0
2005-10-27 11:30:00,49.66,49.66,49.57,49.6,46000.0,36.9866,36.9866,36.9195,36.9419,46000.0
2005-10-27 11:35:00,49.61,49.64,49.6,49.6,21000.0,36.9493,36.9717,36.9419,36.9419,21000.0
2005-10-27 11:40:00,49.61,49.63,49.58,49.62,58300.0,36.9493,36.9642,36.927,36.9568,58300.0
2005-10-27 11:45:00,49.62,49.63,49.59,49.59,70700.0,36.9568,36.9642,36.9344,36.9344,70700.0
2005-10-27 11:50:00,49.59,49.6,49.45,49.52,42000.0,36.9344,36.9419,36.8302,36.8823,42000.0
2005-10-27 11:55:00,49.51,49.54,49.46,49.48,57400.0,36.8749,36.8972,36.8376,36.8525,57400.0
2005-10-27 12:00:00,49.48,49.6,49.47,49.58,49100.0,36.8525,36.9419,36.8451,36.927,49100.0
2005-10-27 12:05:00,49.57,49.62,49.53,49.59,60500.0,36.9195,36.9568,36.8898,36.9344,60500.0
2005-10-27 12:10:00,49.59,49.6,49.51,49.52,30700.0,36.9344,36.9419,36.8749,36.8823,30700.0
2005-10-27 12:15:00,49.52,49.56,49.52,49.52,17800.0,36.8823,36.9121,36.8823,36.8823,17800.0
2005-10-27 12:20:00,49.51,49.57,49.48,49.57,22400.0,36.8749,36.9195,36.8525,36.9195,22400.0
2005-10-27 12:25:00,49.57,49.59,49.52,49.58,15700.0,36.9195,36.9344,36.8823,36.927,15700.0
2005-10-27 12:30:00,49.58,49.59,49.55,49.55,10800.0,36.927,36.9344,36.9047,36.9047,10800.0
2005-10-27 12:35:00,49.55,49.57,49.53,49.54,15200.0,36.9047,36.9195,36.8898,36.8972,15200.0
2005-10-27 12:40:00,49.56,49.57,49.43,49.45,48600.0,36.9121,36.9195,36.8153,36.8302,48600.0
2005-10-27 12:45:00,49.45,49.49,49.43,49.47,24600.0,36.8302,36.86,36.8153,36.8451,24600.0
2005-10-27 12:50:00,49.47,49.5,49.47,49.5,20000.0,36.8451,36.8674,36.8451,36.8674,20000.0
2005-10-27 12:55:00,49.49,49.55,49.49,49.53,84500.0,36.86,36.9047,36.86,36.8898,84500.0
2005-10-27 13:00:00,49.54,49.55,49.48,49.49,35400.0,36.8972,36.9047,36.8525,36.86,35400.0
2005-10-27 13:05:00,49.49,49.49,49.43,49.43,27700.0,36.86,36.86,36.8153,36.8153,27700.0
2005-10-27 13:10:00,49.43,49.43,49.38,49.39,30100.0,36.8153,36.8153,36.778,36.7855,30100.0
2005-10-27 13:15:00,49.38,49.38,49.34,49.34,32300.0,36.778,36.778,36.7482,36.7482,32300.0
2005-10-27 13:20:00,49.36,49.36,49.19,49.32,104900.0,36.7631,36.7631,36.6365,36.7333,104900.0
2005-10-27 13:25:00,49.33,49.36,49.25,49.27,66500.0,36.7408,36.7631,36.6812,36.6961,66500.0
2005-10-27 13:30:00,49.27,49.3,49.2,49.22,73800.0,36.6961,36.7185,36.644,36.6589,73800.0
2005-10-27 13:35:00,49.22,49.3,49.21,49.29,55300.0,36.6589,36.7185,36.6514,36.711,55300.0
2005-10-27 13:40:00,49.29,49.4,49.28,49.31,69700.0,36.711,36.7929,36.7036,36.7259,69700.0
2005-10-27 13:45:00,49.31,49.33,49.29,49.33,18500.0,36.7259,36.7408,36.711,36.7408,18500.0
2005-10-27 13:50:00,49.34,49.35,49.32,49.33,234300.0,36.7482,36.7557,36.7333,36.7408,234300.0
2005-10-27 13:55:00,49.34,49.41,49.32,49.39,40300.0,36.7482,36.8004,36.7333,36.7855,40300.0
2005-10-27 14:00:00,49.39,49.4,49.32,49.32,55100.0,36.7855,36.7929,36.7333,36.7333,55100.0
2005-10-27 14:05:00,49.33,49.33,49.15,49.25,133900.0,36.7408,36.7408,36.6067,36.6812,133900.0
2005-10-27 14:10:00,49.24,49.26,49.12,49.12,111900.0,36.6738,36.6887,36.5844,36.5844,111900.0
2005-10-27 14:15:00,49.15,49.25,49.11,49.2,107300.0,36.6067,36.6812,36.5769,36.644,107300.0
2005-10-27 14:20:00,49.2,49.22,49.17,49.18,27100.0,36.644,36.6589,36.6216,36.6291,27100.0
2005-10-27 14:25:00,49.18,49.18,49.15,49.17,80700.0,36.6291,36.6291,36.6067,36.6216,80700.0
2005-10-27 14:30:00,49.16,49.17,49.12,49.17,42600.0,36.6142,36.6216,36.5844,36.6216,42600.0
2005-10-27 14:35:00,49.17,49.18,49.11,49.11,42200.0,36.6216,36.6291,36.5769,36.5769,42200.0
2005-10-27 14:40:00,49.09,49.16,49.09,49.16,44000.0,36.562,36.6142,36.562,36.6142,44000.0
2005-10-27 14:45:00,49.14,49.14,49.0,49.06,122200.0,36.5993,36.5993,36.495,36.5397,122200.0
2005-10-27 14:50:00,49.05,49.06,49.0,49.04,82900.0,36.5323,36.5397,36.495,36.5248,82900.0
2005-10-27 14:55:00,49.04,49.06,48.85,48.95,113900.0,36.5248,36.5397,36.3833,36.4578,113900.0
2005-10-27 15:00:00,48.95,49.0,48.94,49.0,107400.0,36.4578,36.495,36.4503,36.495,107400.0
2005-10-27 15:05:00,48.96,48.97,48.81,48.87,161700.0,36.4652,36.4727,36.3535,36.3982,161700.0
2005-10-27 15:10:00,48.87,48.93,48.85,48.89,90900.0,36.3982,36.4429,36.3833,36.4131,90900.0
2005-10-27 15:15:00,48.88,48.95,48.84,48.95,83000.0,36.4056,36.4578,36.3758,36.4578,83000.0
2005-10-27 15:20:00,48.95,49.05,48.92,49.04,80300.0,36.4578,36.5323,36.4354,36.5248,80300.0
2005-10-27 15:25:00,49.05,49.1,49.05,49.07,104400.0,36.5323,36.5695,36.5323,36.5471,104400.0
2005-10-27 15:30:00,49.05,49.08,49.01,49.07,112000.0,36.5323,36.5546,36.5025,36.5471,112000.0
2005-10-27 15:35:00,49.09,49.09,49.0,49.01,165100.0,36.562,36.562,36.495,36.5025,165100.0
2005-10-27 15:40:00,49.01,49.01,48.96,48.96,111100.0,36.5025,36.5025,36.4652,36.4652,111100.0
2005-10-27 15:45:00,48.96,49.03,48.91,48.92,115600.0,36.4652,36.5174,36.428,36.4354,115600.0
2005-10-27 15:50:00,48.92,49.0,48.85,48.85,117300.0,36.4354,36.495,36.3833,36.3833,117300.0
2005-10-27 15:55:00,48.84,48.92,48.84,48.91,157600.0,36.3758,36.4354,36.3758,36.428,157600.0
2005-10-28 09:30:00,49.35,49.36,49.15,49.25,114700.0,36.7557,36.7631,36.6067,36.6812,114700.0
2005-10-28 09:35:00,49.25,49.5,49.25,49.46,164100.0,36.6812,36.8674,36.6812,36.8376,164100.0
2005-10-28 09:40:00,49.46,49.5,49.45,49.46,123000.0,36.8376,36.8674,36.8302,36.8376,123000.0
2005-10-28 09:45:00,49.47,49.48,49.35,49.36,111600.0,36.8451,36.8525,36.7557,36.7631,111600.0
2005-10-28 09:50:00,49.36,49.4,49.3,49.35,143200.0,36.7631,36.7929,36.7185,36.7557,143200.0
2005-10-28 09:55:00,49.35,49.38,49.26,49.31,67400.0,36.7557,36.778,36.6887,36.7259,67400.0
2005-10-28 10:00:00,49.31,49.38,49.26,49.29,93700.0,36.7259,36.778,36.6887,36.711,93700.0
2005-10-28 10:05:00,49.29,49.29,49.13,49.16,39400.0,36.711,36.711,36.5918,36.6142,39400.0
2005-10-28 10:10:00,49.17,49.25,49.12,49.17,64500.0,36.6216,36.6812,36.5844,36.6216,64500.0
2005-10-28 10:15:00,49.17,49.22,49.16,49.19,17400.0,36.6216,36.6589,36.6142,36.6365,17400.0
2005-10-28 10:20:00,49.19,49.22,49.14,49.2,39200.0,36.6365,36.6589,36.5993,36.644,39200.0
2005-10-28 10:25:00,49.2,49.22,49.08,49.08,58400.0,36.644,36.6589,36.5546,36.5546,58400.0
2005-10-28 10:30:00,49.09,49.09,48.95,48.95,68400.0,36.562,36.562,36.4578,36.4578,68400.0
2005-10-28 10:35:00,48.95,48.95,48.85,48.88,72200.0,36.4578,36.4578,36.3833,36.4056,72200.0
2005-10-28 10:40:00,48.88,48.9,48.79,48.8,84400.0,36.4056,36.4205,36.3386,36.3461,84400.0
2005-10-28 10:45:00,48.8,48.84,48.76,48.84,86800.0,36.3461,36.3758,36.3163,36.3758,86800.0
2005-10-28 10:50:00,48.84,48.95,48.81,48.95,66800.0,36.3758,36.4578,36.3535,36.4578,66800.0
2005-10-28 10:55:00,48.94,49.0,48.9,48.95,52000.0,36.4503,36.495,36.4205,36.4578,52000.0
2005-10-28 11:00:00,48.95,49.0,48.93,48.98,23600.0,36.4578,36.495,36.4429,36.4801,23600.0
2005-10-28 11:05:00,48.99,48.99,48.89,48.91,29800.0,36.4876,36.4876,36.4131,36.428,29800.0
2005-10-28 11:10:00,48.9,49.0,48.9,48.97,102000.0,36.4205,36.495,36.4205,36.4727,102000.0
2005-10-28 11:15:00,48.97,49.0,48.94,48.95,47300.0,36.4727,36.495,36.4503,36.4578,47300.0
2005-10-28 11:20:00,48.95,48.95,48.89,48.91,108400.0,36.4578,36.4578,36.4131,36.428,108400.0
2005-10-28 11:25:00,48.91,48.97,48.89,48.97,63400.0,36.428,36.4727,36.4131,36.4727,63400.0
2005-10-28 11:30:00,48.98,49.0,48.96,48.98,17700.0,36.4801,36.495,36.4652,36.4801,17700.0
2005-10-28 11:35:00,48.98,49.02,48.97,48.98,82800.0,36.4801,36.5099,36.4727,36.4801,82800.0
2005-10-28 11:40:00,49.0,49.02,48.98,49.0,33600.0,36.495,36.5099,36.4801,36.495,33600.0
2005-10-28 11:45:00,49.0,49.1,48.99,49.09,100500.0,36.495,36.5695,36.4876,36.562,100500.0
2005-10-28 11:50:00,49.1,49.11,49.08,49.1,50800.0,36.5695,36.5769,36.5546,36.5695,50800.0
2005-10-28 11:55:00,49.1,49.16,49.08,49.14,46900.0,36.5695,36.6142,36.5546,36.5993,46900.0
2005-10-28 12:00:00,49.14,49.18,49.12,49.16,64700.0,36.5993,36.6291,36.5844,36.6142,64700.0
2005-10-28 12:05:00,49.15,49.19,49.14,49.15,59000.0,36.6067,36.6365,36.5993,36.6067,59000.0
2005-10-28 12:10:00,49.16,49.2,49.15,49.2,54600.0,36.6142,36.644,36.6067,36.644,54600.0
2005-10-28 12:15:00,49.21,49.23,49.2,49.21,33600.0,36.6514,36.6663,36.644,36.6514,33600.0
2005-10-28 12:20:00,49.22,49.23,49.19,49.23,35500.0,36.6589,36.6663,36.6365,36.6663,35500.0
2005-10-28 12:25:00,49.23,49.24,49.19,49.19,61400.0,36.6663,36.6738,36.6365,36.6365,61400.0
2005-10-28 12:30:00,49.21,49.21,49.18,49.18,26500.0,36.6514,36.6514,36.6291,36.6291,26500.0
2005-10-28 12:35:00,49.19,49.21,49.19,49.2,25000.0,36.6365,36.6514,36.6365,36.644,25000.0
2005-10-28 12:40:00,49.2,49.21,49.1,49.19,83200.0,36.644,36.6514,36.5695,36.6365,83200.0
2005-10-28 12:45:00,49.18,49.19,49.1,49.13,47900.0,36.6291,36.6365,36.5695,36.5918,47900.0
2005-10-28 12:50:00,49.14,49.15,49.11,49.14,13700.0,36.5993,36.6067,36.5769,36.5993,13700.0
2005-10-28 12:55:00,49.13,49.15,49.09,49.1,13700.0,36.5918,36.6067,36.562,36.5695,13700.0
2005-10-28 13:00:00,49.1,49.15,49.09,49.13,31200.0,36.5695,36.6067,36.562,36.5918,31200.0
2005-10-28 13:05:00,49.13,49.16,49.13,49.15,41100.0,36.5918,36.6142,36.5918,36.6067,41100.0
2005-10-28 13:10:00,49.15,49.26,49.15,49.23,22600.0,36.6067,36.6887,36.6067,36.6663,22600.0
2005-10-28 13:15:00,49.24,49.24,49.17,49.17,15100.0,36.6738,36.6738,36.6216,36.6216,15100.0
2005-10-28 13:20:00,49.17,49.2,49.12,49.2,28500.0,36.6216,36.644,36.5844,36.644,28500.0
2005-10-28 13:25:00,49.2,49.2,49.19,49.19,22200.0,36.644,36.644,36.6365,36.6365,22200.0
2005-10-28 13:30:00,49.18,49.2,49.17,49.2,15300.0,36.6291,36.644,36.6216,36.644,15300.0
2005-10-28 13:35:00,49.2,49.23,49.18,49.23,75500.0,36.644,36.6663,36.6291,36.6663,75500.0
2005-10-28 13:40:00,49.23,49.23,49.16,49.18,14900.0,36.6663,36.6663,36.6142,36.6291,14900.0
2005-10-28 13:45:00,49.18,49.19,49.15,49.15,18900.0,36.6291,36.6365,36.6067,36.6067,18900.0
2005-10-28 13:50:00,49.16,49.19,49.15,49.18,14100.0,36.6142,36.6365,36.6067,36.6291,14100.0
2005-10-28 13:55:00,49.19,49.22,49.17,49.22,48400.0,36.6365,36.6589,36.6216,36.6589,48400.0
2005-10-28 14:00:00,49.22,49.33,49.21,49.33,76600.0,36.6589,36.7408,36.6514,36.7408,76600.0
2005-10-28 14:05:00,49.33,49.39,49.3,49.35,68200.0,36.7408,36.7855,36.7185,36.7557,68200.0
2005-10-28 14:10:00,49.35,49.36,49.3,49.34,55200.0,36.7557,36.7631,36.7185,36.7482,55200.0
2005-10-28 14:15:00,49.33,49.34,49.26,49.3,29000.0,36.7408,36.7482,36.6887,36.7185,29000.0
2005-10-28 14:20:00,49.32,49.41,49.31,49.41,27100.0,36.7333,36.8004,36.7259,36.8004,27100.0
2005-10-28 14:25:00,49.4,49.44,49.38,49.43,31500.0,36.7929,36.8227,36.778,36.8153,31500.0
2005-10-28 14:30:00,49.42,49.45,49.4,49.44,40900.0,36.8078,36.8302,36.7929,36.8227,40900.0
2005-10-28 14:35:00,49.44,49.44,49.43,49.43,26300.0,36.8227,36.8227,36.8153,36.8153,26300.0
2005-10-28 14:40:00,49.43,49.44,49.42,49.43,23500.0,36.8153,36.8227,36.8078,36.8153,23500.0
2005-10-28 14:45:00,49.44,49.48,49.42,49.47,131100.0,36.8227,36.8525,36.8078,36.8451,131100.0
2005-10-28 14:50:00,49.47,49.51,49.47,49.49,57500.0,36.8451,36.8749,36.8451,36.86,57500.0
2005-10-28 14:55:00,49.5,49.5,49.47,49.48,41400.0,36.8674,36.8674,36.8451,36.8525,41400.0
2005-10-28 15:00:00,49.48,49.55,49.47,49.55,79700.0,36.8525,36.9047,36.8451,36.9047,79700.0
2005-10-28 15:05:00,49.55,49.57,49.45,49.46,49500.0,36.9047,36.9195,36.8302,36.8376,49500.0
2005-10-28 15:10:00,49.45,49.46,49.36,49.36,111700.0,36.8302,36.8376,36.7631,36.7631,111700.0
2005-10-28 15:15:00,49.36,49.37,49.3,49.32,90500.0,36.7631,36.7706,36.7185,36.7333,90500.0
2005-10-28 15:20:00,49.32,49.34,49.29,49.34,96800.0,36.7333,36.7482,36.711,36.7482,96800.0
2005-10-28 15:25:00,49.34,49.37,49.31,49.33,299600.0,36.7482,36.7706,36.7259,36.7408,299600.0
2005-10-28 15:30:00,49.34,49.36,49.28,49.32,51800.0,36.7482,36.7631,36.7036,36.7333,51800.0
2005-10-28 15:35:00,49.32,49.33,49.29,49.3,132200.0,36.7333,36.7408,36.711,36.7185,132200.0
2005-10-28 15:40:00,49.3,49.42,49.3,49.4,178500.0,36.7185,36.8078,36.7185,36.7929,178500.0
2005-10-28 15:45:00,49.39,49.54,49.39,49.53,65100.0,36.7855,36.8972,36.7855,36.8898,65100.0
2005-10-28 15:50:00,49.53,49.59,49.51,49.51,98600.0,36.8898,36.9344,36.8749,36.8749,98600.0
2005-10-28 15:55:00,49.51,49.55,49.48,49.55,148300.0,36.8749,36.9047,36.8525,36.9047,148300.0
2005-10-31 09:30:00,49.83,49.89,49.75,49.78,137400.0,37.1132,37.1579,37.0536,37.076,137400.0
2005-10-31 09:35:00,49.77,49.91,49.77,49.87,94900.0,37.0685,37.1728,37.0685,37.143,94900.0
2005-10-31 09:40:00,49.89,49.89,49.68,49.72,79700.0,37.1579,37.1579,37.0015,37.0313,79700.0
2005-10-31 09:45:00,49.8,49.85,49.71,49.71,64500.0,37.0908,37.1281,37.0238,37.0238,64500.0
2005-10-31 09:50:00,49.69,49.86,49.68,49.85,72000.0,37.0089,37.1355,37.0015,37.1281,72000.0
2005-10-31 09:55:00,49.85,49.9,49.81,49.83,61200.0,37.1281,37.1653,37.0983,37.1132,61200.0
2005-10-31 10:00:00,49.83,49.97,49.82,49.94,106100.0,37.1132,37.2175,37.1057,37.1951,106100.0
2005-10-31 10:05:00,49.93,49.94,49.86,49.86,77700.0,37.1877,37.1951,37.1355,37.1355,77700.0
2005-10-31 10:10:00,49.87,49.93,49.83,49.83,90100.0,37.143,37.1877,37.1132,37.1132,90100.0
2005-10-31 10:15:00,49.83,49.88,49.83,49.88,63000.0,37.1132,37.1504,37.1132,37.1504,63000.0
2005-10-31 10:20:00,49.89,49.94,49.89,49.92,96400.0,37.1579,37.1951,37.1579,37.1802,96400.0
2005-10-31 10:25:00,49.9,49.93,49.87,49.88,97400.0,37.1653,37.1877,37.143,37.1504,97400.0
2005-10-31 10:30:00,49.88,49.89,49.84,49.87,37300.0,37.1504,37.1579,37.1206,37.143,37300.0
2005-10-31 10:35:00,49.88,49.88,49.85,49.87,28700.0,37.1504,37.1504,37.1281,37.143,28700.0
2005-10-31 10:40:00,49.86,49.9,49.84,49.89,86000.0,37.1355,37.1653,37.1206,37.1579,86000.0
2005-10-31 10:45:00,49.89,49.91,49.89,49.91,72300.0,37.1579,37.1728,37.1579,37.1728,72300.0
2005-10-31 10:50:00,49.92,49.93,49.88,49.92,133900.0,37.1802,37.1877,37.1504,37.1802,133900.0
2005-10-31 10:55:00,49.92,49.97,49.92,49.92,32300.0,37.1802,37.2175,37.1802,37.1802,32300.0
2005-10-31 11:00:00,49.93,49.95,49.9,49.95,41700.0,37.1877,37.2026,37.1653,37.2026,41700.0
2005-10-31 11:05:00,49.96,49.96,49.94,49.94,34600.0,37.21,37.21,37.1951,37.1951,34600.0
2005-10-31 11:10:00,49.95,49.95,49.88,49.88,57100.0,37.2026,37.2026,37.1504,37.1504,57100.0
2005-10-31 11:15:00,49.88,49.98,49.88,49.91,76300.0,37.1504,37.2249,37.1504,37.1728,76300.0
2005-10-31 11:20:00,49.91,49.95,49.85,49.86,75100.0,37.1728,37.2026,37.1281,37.1355,75100.0
2005-10-31 11:25:00,49.85,49.85,49.8,49.83,33800.0,37.1281,37.1281,37.0908,37.1132,33800.0
2005-10-31 11:30:00,49.83,49.87,49.8,49.82,19200.0,37.1132,37.143,37.0908,37.1057,19200.0
2005-10-31 11:35:00,49.83,49.87,49.77,49.77,46700.0,37.1132,37.143,37.0685,37.0685,46700.0
2005-10-31 11:40:00,49.79,49.79,49.74,49.74,33900.0,37.0834,37.0834,37.0462,37.0462,33900.0
2005-10-31 11:45:00,49.73,49.85,49.73,49.85,26000.0,37.0387,37.1281,37.0387,37.1281,26000.0
2005-10-31 11:50:00,49.88,49.88,49.84,49.85,83000.0,37.1504,37.1504,37.1206,37.1281,83000.0
2005-10-31 11:55:00,49.85,49.88,49.85,49.85,21100.0,37.1281,37.1504,37.1281,37.1281,21100.0
2005-10-31 12:00:00,49.85,49.87,49.79,49.79,40400.0,37.1281,37.143,37.0834,37.0834,40400.0
2005-10-31 12:05:00,49.79,49.89,49.79,49.84,150500.0,37.0834,37.1579,37.0834,37.1206,150500.0
2005-10-31 12:10:00,49.84,49.85,49.8,49.8,53200.0,37.1206,37.1281,37.0908,37.0908,53200.0
2005-10-31 12:15:00,49.8,49.82,49.7,49.73,44700.0,37.0908,37.1057,37.0164,37.0387,44700.0
2005-10-31 12:20:00,49.73,49.85,49.72,49.85,40600.0,37.0387,37.1281,37.0313,37.1281,40600.0
2005-10-31 12:25:00,49.84,49.84,49.8,49.8,7400.0,37.1206,37.1206,37.0908,37.0908,7400.0
2005-10-31 12:30:00,49.8,49.84,49.79,49.83,38400.0,37.0908,37.1206,37.0834,37.1132,38400.0
2005-10-31 12:35:00,49.79,49.82,49.79,49.81,18300.0,37.0834,37.1057,37.0834,37.0983,18300.0
2005-10-31 12:40:00,49.81,49.85,49.77,49.78,59200.0,37.0983,37.1281,37.0685,37.076,59200.0
2005-10-31 12:45:00,49.77,49.78,49.73,49.76,41900.0,37.0685,37.076,37.0387,37.0611,41900.0
2005-10-31 12:50:00,49.77,49.82,49.77,49.81,19000.0,37.0685,37.1057,37.0685,37.0983,19000.0
2005-10-31 12:55:00,49.81,49.85,49.79,49.79,25900.0,37.0983,37.1281,37.0834,37.0834,25900.0
2005-10-31 13:00:00,49.79,49.83,49.79,49.79,73400.0,37.0834,37.1132,37.0834,37.0834,73400.0
2005-10-31 13:05:00,49.79,49.8,49.77,49.8,25900.0,37.0834,37.0908,37.0685,37.0908,25900.0
2005-10-31 13:10:00,49.8,49.89,49.8,49.88,30300.0,37.0908,37.1579,37.0908,37.1504,30300.0
2005-10-31 13:15:00,49.89,49.93,49.83,49.83,65500.0,37.1579,37.1877,37.1132,37.1132,65500.0
2005-10-31 13:20:00,49.83,49.85,49.8,49.85,27200.0,37.1132,37.1281,37.0908,37.1281,27200.0
2005-10-31 13:25:00,49.85,49.85,49.77,49.78,29500.0,37.1281,37.1281,37.0685,37.076,29500.0
2005-10-31 13:30:00,49.78,49.79,49.65,49.65,53200.0,37.076,37.0834,36.9791,36.9791,53200.0
2005-10-31 13:35:00,49.66,49.73,49.66,49.73,18700.0,36.9866,37.0387,36.9866,37.0387,18700.0
2005-10-31 13:40:00,49.71,49.73,49.71,49.73,6600.0,37.0238,37.0387,37.0238,37.0387,6600.0
2005-10-31 13:45:00,49.73,49.73,49.66,49.66,20100.0,37.0387,37.0387,36.9866,36.9866,20100.0
2005-10-31 13:50:00,49.67,49.71,49.67,49.71,28000.0,36.994,37.0238,36.994,37.0238,28000.0
2005-10-31 13:55:00,49.72,49.75,49.71,49.74,36200.0,37.0313,37.0536,37.0238,37.0462,36200.0
2005-10-31 14:00:00,49.74,49.74,49.69,49.72,35600.0,37.0462,37.0462,37.0089,37.0313,35600.0
2005-10-31 14:05:00,49.72,49.74,49.7,49.74,97200.0,37.0313,37.0462,37.0164,37.0462,97200.0
2005-10-31 14:10:00,49.74,49.74,49.72,49.73,39700.0,37.0462,37.0462,37.0313,37.0387,39700.0
2005-10-31 14:15:00,49.72,49.75,49.68,49.72,35800.0,37.0313,37.0536,37.0015,37.0313,35800.0
2005-10-31 14:20:00,49.72,49.72,49.66,49.67,42600.0,37.0313,37.0313,36.9866,36.994,42600.0
2005-10-31 14:25:00,49.68,49.69,49.66,49.67,33900.0,37.0015,37.0089,36.9866,36.994,33900.0
2005-10-31 14:30:00,49.68,49.72,49.68,49.71,34900.0,37.0015,37.0313,37.0015,37.0238,34900.0
2005-10-31 14:35:00,49.71,49.75,49.69,49.7,44500.0,37.0238,37.0536,37.0089,37.0164,44500.0
2005-10-31 14:40:00,49.7,49.72,49.69,49.69,47200.0,37.0164,37.0313,37.0089,37.0089,47200.0
2005-10-31 14:45:00,49.7,49.78,49.69,49.72,80000.0,37.0164,37.076,37.0089,37.0313,80000.0
2005-10-31 14:50:00,49.71,49.75,49.7,49.73,42300.0,37.0238,37.0536,37.0164,37.0387,42300.0
2005-10-31 14:55:00,49.74,49.77,49.73,49.75,101100.0,37.0462,37.0685,37.0387,37.0536,101100.0
2005-10-31 15:00:00,49.75,49.85,49.74,49.82,51500.0,37.0536,37.1281,37.0462,37.1057,51500.0
2005-10-31 15:05:00,49.81,49.88,49.79,49.85,89400.0,37.0983,37.1504,37.0834,37.1281,89400.0
2005-10-31 15:10:00,49.85,49.87,49.81,49.85,54000.0,37.1281,37.143,37.0983,37.1281,54000.0
2005-10-31 15:15:00,49.85,49.91,49.81,49.89,95000.0,37.1281,37.1728,37.0983,37.1579,95000.0
2005-10-31 15:20:00,49.87,49.9,49.86,49.88,69900.0,37.143,37.1653,37.1355,37.1504,69900.0
2005-10-31 15:25:00,49.88,49.93,49.88,49.91,100600.0,37.1504,37.1877,37.1504,37.1728,100600.0
2005-10-31 15:30:00,49.93,49.97,49.9,49.94,89200.0,37.1877,37.2175,37.1653,37.1951,89200.0
2005-10-31 15:35:00,49.94,50.01,49.94,49.95,100700.0,37.1951,37.2473,37.1951,37.2026,100700.0
2005-10-31 15:40:00,49.94,50.01,49.94,50.0,147600.0,37.1951,37.2473,37.1951,37.2398,147600.0
2005-10-31 15:45:00,50.0,50.02,49.88,49.89,132000.0,37.2398,37.2547,37.1504,37.1579,132000.0
2005-10-31 15:50:00,49.86,49.91,49.84,49.88,85200.0,37.1355,37.1728,37.1206,37.1504,85200.0
2005-10-31 15:55:00,49.88,49.89,49.73,49.76,164600.0,37.1504,37.1579,37.0387,37.0611,164600.0
2005-11-01 09:30:00,49.8,49.8,49.68,49.68,102000.0,37.0908,37.0908,37.0015,37.0015,102000.0
2005-11-01 09:35:00,49.67,49.78,49.61,49.77,59200.0,36.994,37.076,36.9493,37.0685,59200.0
2005-11-01 09:40:00,49.78,49.78,49.57,49.62,54400.0,37.076,37.076,36.9195,36.9568,54400.0
2005-11-01 09:45:00,49.62,49.65,49.57,49.65,51200.0,36.9568,36.9791,36.9195,36.9791,51200.0
2005-11-01 09:50:00,49.65,49.65,49.57,49.59,20300.0,36.9791,36.9791,36.9195,36.9344,20300.0
2005-11-01 09:55:00,49.59,49.74,49.58,49.68,41800.0,36.9344,37.0462,36.927,37.0015,41800.0
2005-11-01 10:00:00,49.67,49.7,49.56,49.62,45900.0,36.994,37.0164,36.9121,36.9568,45900.0
2005-11-01 10:05:00,49.61,49.68,49.61,49.66,52500.0,36.9493,37.0015,36.9493,36.9866,52500.0
2005-11-01 10:10:00,49.65,49.66,49.51,49.52,79300.0,36.9791,36.9866,36.8749,36.8823,79300.0
2005-11-01 10:15:00,49.51,49.57,49.5,49.51,24600.0,36.8749,36.9195,36.8674,36.8749,24600.0
2005-11-01 10:20:00,49.52,49.56,49.42,49.55,33100.0,36.8823,36.9121,36.8078,36.9047,33100.0
2005-11-01 10:25:00,49.53,49.53,49.4,49.47,32000.0,36.8898,36.8898,36.7929,36.8451,32000.0
2005-11-01 10:30:00,49.47,49.52,49.47,49.49,36800.0,36.8451,36.8823,36.8451,36.86,36800.0
2005-11-01 10:35:00,49.49,49.5,49.43,49.43,20500.0,36.86,36.8674,36.8153,36.8153,20500.0
2005-11-01 10:40:00,49.43,49.52,49.31,49.32,78100.0,36.8153,36.8823,36.7259,36.7333,78100.0
2005-11-01 10:45:00,49.32,49.44,49.32,49.42,64100.0,36.7333,36.8227,36.7333,36.8078,64100.0
2005-11-01 10:50:00,49.42,49.44,49.4,49.41,45000.0,36.8078,36.8227,36.7929,36.8004,45000.0
2005-11-01 10:55:00,49.41,49.41,49.32,49.32,69700.0,36.8004,36.8004,36.7333,36.7333,69700.0
2005-11-01 11:00:00,49.32,49.38,49.32,49.34,32300.0,36.7333,36.778,36.7333,36.7482,32300.0
2005-11-01 11:05:00,49.34,49.34,49.27,49.3,49900.0,36.7482,36.7482,36.6961,36.7185,49900.0
2005-11-01 11:10:00,49.3,49.33,49.29,49.31,25200.0,36.7185,36.7408,36.711,36.7259,25200.0
2005-11-01 11:15:00,49.29,49.35,49.28,49.34,19800.0,36.711,36.7557,36.7036,36.7482,19800.0
2005-11-01 11:20:00,49.34,49.4,49.34,49.39,47000.0,36.7482,36.7929,36.7482,36.7855,47000.0
2005-11-01 11:25:00,49.39,49.47,49.37,49.46,45700.0,36.7855,36.8451,36.7706,36.8376,45700.0
2005-11-01 11:30:00,49.5,49.55,49.45,49.45,82600.0,36.8674,36.9047,36.8302,36.8302,82600.0
2005-11-01 11:35:00,49.46,49.48,49.42,49.44,64200.0,36.8376,36.8525,36.8078,36.8227,64200.0
2005-11-01 11:40:00,49.42,49.44,49.4,49.44,58900.0,36.8078,36.8227,36.7929,36.8227,58900.0
2005-11-01 11:45:00,49.41,49.46,49.41,49.44,20200.0,36.8004,36.8376,36.8004,36.8227,20200.0
2005-11-01 11:50:00,49.44,49.51,49.44,49.49,43700.0,36.8227,36.8749,36.8227,36.86,43700.0
2005-11-01 11:55:00,49.49,49.5,49.47,49.48,60800.0,36.86,36.8674,36.8451,36.8525,60800.0
2005-11-01 12:00:00,49.47,49.5,49.47,49.48,84800.0,36.8451,36.8674,36.8451,36.8525,84800.0
2005-11-01 12:05:00,49.48,49.53,49.48,49.51,54700.0,36.8525,36.8898,36.8525,36.8749,54700.0
2005-11-01 12:10:00,49.5,49.5,49.4,49.4,37400.0,36.8674,36.8674,36.7929,36.7929,37400.0
2005-11-01 12:15:00,49.41,49.41,49.33,49.33,31700.0,36.8004,36.8004,36.7408,36.7408,31700.0
2005-11-01 12:20:00,49.33,49.42,49.32,49.41,47900.0,36.7408,36.8078,36.7333,36.8004,47900.0
2005-11-01 12:25:00,49.41,49.42,49.4,49.4,21600.0,36.8004,36.8078,36.7929,36.7929,21600.0
2005-11-01 12:30:00,49.41,49.41,49.39,49.39,20300.0,36.8004,36.8004,36.7855,36.7855,20300.0
2005-11-01 12:35:00,49.39,49.4,49.34,49.38,32000.0,36.7855,36.7929,36.7482,36.778,32000.0
2005-11-01 12:40:00,49.38,49.42,49.38,49.4,19600.0,36.778,36.8078,36.778,36.7929,19600.0
2005-11-01 12:45:00,49.39,49.4,49.37,49.38,40100.0,36.7855,36.7929,36.7706,36.778,40100.0
2005-11-01 12:50:00,49.38,49.43,49.38,49.42,33600.0,36.778,36.8153,36.778,36.8078,33600.0
2005-11-01 12:55:00,49.41,49.42,49.39,49.41,67900.0,36.8004,36.8078,36.7855,36.8004,67900.0
2005-11-01 13:00:00,49.42,49.46,49.41,49.45,32600.0,36.8078,36.8376,36.8004,36.8302,32600.0
2005-11-01 13:05:00,49.46,49.46,49.38,49.39,34200.0,36.8376,36.8376,36.778,36.7855,34200.0
2005-11-01 13:10:00,49.4,49.43,49.4,49.4,17200.0,36.7929,36.8153,36.7929,36.7929,17200.0
2005-11-01 13:15:00,49.4,49.4,49.36,49.38,56900.0,36.7929,36.7929,36.7631,36.778,56900.0
2005-11-01 13:20:00,49.37,49.38,49.3,49.31,23800.0,36.7706,36.778,36.7185,36.7259,23800.0
2005-11-01 13:25:00,49.29,49.32,49.25,49.25,33500.0,36.711,36.7333,36.6812,36.6812,33500.0
2005-11-01 13:30:00,49.25,49.26,49.14,49.14,68100.0,36.6812,36.6887,36.5993,36.5993,68100.0
2005-11-01 13:35:00,49.14,49.24,49.11,49.23,61200.0,36.5993,36.6738,36.5769,36.6663,61200.0
2005-11-01 13:40:00,49.23,49.28,49.22,49.27,61600.0,36.6663,36.7036,36.6589,36.6961,61600.0
2005-11-01 13:45:00,49.26,49.32,49.23,49.32,53400.0,36.6887,36.7333,36.6663,36.7333,53400.0
2005-11-01 13:50:00,49.31,49.31,49.28,49.28,29200.0,36.7259,36.7259,36.7036,36.7036,29200.0
2005-11-01 13:55:00,49.28,49.28,49.23,49.26,46900.0,36.7036,36.7036,36.6663,36.6887,46900.0
2005-11-01 14:00:00,49.27,49.3,49.24,49.26,28200.0,36.6961,36.7185,36.6738,36.6887,28200.0
2005-11-01 14:05:00,49.25,49.29,49.23,49.25,29400.0,36.6812,36.711,36.6663,36.6812,29400.0
2005-11-01 14:10:00,49.25,49.27,49.15,49.17,53900.0,36.6812,36.6961,36.6067,36.6216,53900.0
2005-11-01 14:15:00,49.16,49.3,49.12,49.29,74600.0,36.6142,36.7185,36.5844,36.711,74600.0
2005-11-01 14:20:00,49.27,49.45,49.23,49.32,137400.0,36.6961,36.8302,36.6663,36.7333,137400.0
2005-11-01 14:25:00,49.33,49.44,49.27,49.31,110900.0,36.7408,36.8227,36.6961,36.7259,110900.0
2005-11-01 14:30:00,49.33,49.4,49.29,49.31,115800.0,36.7408,36.7929,36.711,36.7259,115800.0
2005-11-01 14:35:00,49.31,49.33,49.17,49.22,69000.0,36.7259,36.7408,36.6216,36.6589,69000.0
2005-11-01 14:40:00,49.23,49.32,49.16,49.3,76900.0,36.6663,36.7333,36.6142,36.7185,76900.0
2005-11-01 14:45:00,49.3,49.33,49.25,49.26,118200.0,36.7185,36.7408,36.6812,36.6887,118200.0
2005-11-01 14:50:00,49.26,49.3,49.24,49.25,80200.0,36.6887,36.7185,36.6738,36.6812,80200.0
2005-11-01 14:55:00,49.25,49.29,49.2,49.21,58600.0,36.6812,36.711,36.644,36.6514,58600.0
2005-11-01 15:00:00,49.22,49.24,49.15,49.18,85700.0,36.6589,36.6738,36.6067,36.6291,85700.0
2005-11-01 15:05:00,49.17,49.18,49.08,49.11,67600.0,36.6216,36.6291,36.5546,36.5769,67600.0
2005-11-01 15:10:00,49.12,49.17,49.11,49.11,112300.0,36.5844,36.6216,36.5769,36.5769,112300.0
2005-11-01 15:15:00,49.13,49.15,49.11,49.12,128000.0,36.5918,36.6067,36.5769,36.5844,128000.0
2005-11-01 15:20:00,49.12,49.16,49.11,49.13,100600.0,36.5844,36.6142,36.5769,36.5918,100600.0
2005-11-01 15:25:00,49.14,49.17,49.11,49.14,86800.0,36.5993,36.6216,36.5769,36.5993,86800.0
2005-11-01 15:30:00,49.15,49.25,49.15,49.24,87400.0,36.6067,36.6812,36.6067,36.6738,87400.0
2005-11-01 15:35:00,49.24,49.29,49.22,49.25,77300.0,36.6738,36.711,36.6589,36.6812,77300.0
2005-11-01 15:40:00,49.25,49.25,49.21,49.25,61200.0,36.6812,36.6812,36.6514,36.6812,61200.0
2005-11-01 15:45:00,49.27,49.27,49.19,49.2,57800.0,36.6961,36.6961,36.6365,36.644,57800.0
2005-11-01 15:50:00,49.2,49.23,49.18,49.21,116900.0,36.644,36.6663,36.6291,36.6514,116900.0
2005-11-01 15:55:00,49.2,49.23,49.15,49.2,204300.0,36.644,36.6663,36.6067,36.644,204300.0
2005-11-02 09:30:00,49.24,49.4,49.24,49.39,86600.0,36.6738,36.7929,36.6738,36.7855,86600.0
2005-11-02 09:35:00,49.38,49.39,49.24,49.27,47900.0,36.778,36.7855,36.6738,36.6961,47900.0
2005-11-02 09:40:00,49.26,49.45,49.22,49.45,44900.0,36.6887,36.8302,36.6589,36.8302,44900.0
2005-11-02 09:45:00,49.45,49.63,49.45,49.51,65900.0,36.8302,36.9642,36.8302,36.8749,65900.0
2005-11-02 09:50:00,49.5,49.54,49.48,49.5,68100.0,36.8674,36.8972,36.8525,36.8674,68100.0
2005-11-02 09:55:00,49.5,49.51,49.4,49.47,40100.0,36.8674,36.8749,36.7929,36.8451,40100.0
2005-11-02 10:00:00,49.45,49.57,49.45,49.49,46800.0,36.8302,36.9195,36.8302,36.86,46800.0
2005-11-02 10:05:00,49.49,49.56,49.47,49.56,21200.0,36.86,36.9121,36.8451,36.9121,21200.0
2005-11-02 10:10:00,49.54,49.58,49.47,49.56,42300.0,36.8972,36.927,36.8451,36.9121,42300.0
2005-11-02 10:15:00,49.57,49.64,49.57,49.63,45700.0,36.9195,36.9717,36.9195,36.9642,45700.0
2005-11-02 10:20:00,49.63,49.69,49.62,49.69,48600.0,36.9642,37.0089,36.9568,37.0089,48600.0
2005-11-02 10:25:00,49.7,49.7,49.64,49.65,36500.0,37.0164,37.0164,36.9717,36.9791,36500.0
2005-11-02 10:30:00,49.65,49.84,49.65,49.77,41100.0,36.9791,37.1206,36.9791,37.0685,41100.0
2005-11-02 10:35:00,49.75,49.77,49.68,49.71,48200.0,37.0536,37.0685,37.0015,37.0238,48200.0
2005-11-02 10:40:00,49.68,49.79,49.68,49.78,31200.0,37.0015,37.0834,37.0015,37.076,31200.0
2005-11-02 10:45:00,49.79,49.79,49.74,49.78,35000.0,37.0834,37.0834,37.0462,37.076,35000.0
2005-11-02 10:50:00,49.78,49.88,49.71,49.87,104800.0,37.076,37.1504,37.0238,37.143,104800.0
2005-11-02 10:55:00,49.87,49.88,49.82,49.82,27100.0,37.143,37.1504,37.1057,37.1057,27100.0
2005-11-02 11:00:00,49.82,49.83,49.78,49.78,64600.0,37.1057,37.1132,37.076,37.076,64600.0
2005-11-02 11:05:00,49.78,49.78,49.7,49.72,57700.0,37.076,37.076,37.0164,37.0313,57700.0
2005-11-02 11:10:00,49.72,49.75,49.68,49.69,29100.0,37.0313,37.0536,37.0015,37.0089,29100.0
2005-11-02 11:15:00,49.69,49.69,49.64,49.65,91400.0,37.0089,37.0089,36.9717,36.9791,91400.0
2005-11-02 11:20:00,49.66,49.69,49.63,49.68,58800.0,36.9866,37.0089,36.9642,37.0015,58800.0
2005-11-02 11:25:00,49.68,49.7,49.66,49.67,37000.0,37.0015,37.0164,36.9866,36.994,37000.0
2005-11-02 11:30:00,49.69,49.78,49.69,49.77,36500.0,37.0089,37.076,37.0089,37.0685,36500.0
2005-11-02 11:35:00,49.77,49.8,49.76,49.8,121700.0,37.0685,37.0908,37.0611,37.0908,121700.0
2005-11-02 11:40:00,49.79,49.9,49.79,49.88,44700.0,37.0834,37.1653,37.0834,37.1504,44700.0
2005-11-02 11:45:00,49.88,49.88,49.78,49.8,34400.0,37.1504,37.1504,37.076,37.0908,34400.0
2005-11-02 11:50:00,49.8,49.85,49.8,49.84,25700.0,37.0908,37.1281,37.0908,37.1206,25700.0
2005-11-02 11:55:00,49.83,49.84,49.79,49.79,27200.0,37.1132,37.1206,37.0834,37.0834,27200.0
2005-11-02 12:00:00,49.79,49.81,49.73,49.81,86500.0,37.0834,37.0983,37.0387,37.0983,86500.0
2005-11-02 12:05:00,49.8,49.81,49.76,49.76,23000.0,37.0908,37.0983,37.0611,37.0611,23000.0
2005-11-02 12:10:00,49.76,49.77,49.71,49.73,35200.0,37.0611,37.0685,37.0238,37.0387,35200.0
2005-11-02 12:15:00,49.73,49.74,49.71,49.71,11100.0,37.0387,37.0462,37.0238,37.0238,11100.0
2005-11-02 12:20:00,49.7,49.72,49.68,49.72,41400.0,37.0164,37.0313,37.0015,37.0313,41400.0
2005-11-02 12:25:00,49.71,49.72,49.7,49.7,40500.0,37.0238,37.0313,37.0164,37.0164,40500.0
2005-11-02 12:30:00,49.7,49.71,49.7,49.7,8200.0,37.0164,37.0238,37.0164,37.0164,8200.0
2005-11-02 12:35:00,49.7,49.71,49.69,49.7,30600.0,37.0164,37.0238,37.0089,37.0164,30600.0
2005-11-02 12:40:00,49.7,49.71,49.68,49.7,48500.0,37.0164,37.0238,37.0015,37.0164,48500.0
2005-11-02 12:45:00,49.7,49.75,49.7,49.74,35800.0,37.0164,37.0536,37.0164,37.0462,35800.0
2005-11-02 12:50:00,49.75,49.8,49.74,49.8,47400.0,37.0536,37.0908,37.0462,37.0908,47400.0
2005-11-02 12:55:00,49.78,49.82,49.77,49.81,34800.0,37.076,37.1057,37.0685,37.0983,34800.0
2005-11-02 13:00:00,49.82,49.85,49.79,49.84,40600.0,37.1057,37.1281,37.0834,37.1206,40600.0
2005-11-02 13:05:00,49.84,49.86,49.8,49.8,42000.0,37.1206,37.1355,37.0908,37.0908,42000.0
2005-11-02 13:10:00,49.81,49.87,49.81,49.87,21000.0,37.0983,37.143,37.0983,37.143,21000.0
2005-11-02 13:15:00,49.87,49.87,49.81,49.81,23300.0,37.143,37.143,37.0983,37.0983,23300.0
2005-11-02 13:20:00,49.82,49.85,49.82,49.83,30100.0,37.1057,37.1281,37.1057,37.1132,30100.0
2005-11-02 13:25:00,49.83,49.84,49.81,49.82,11300.0,37.1132,37.1206,37.0983,37.1057,11300.0
2005-11-02 13:30:00,49.81,49.83,49.8,49.81,11100.0,37.0983,37.1132,37.0908,37.0983,11100.0
2005-11-02 13:35:00,49.82,49.82,49.81,49.82,10000.0,37.1057,37.1057,37.0983,37.1057,10000.0
2005-11-02 13:40:00,49.81,49.87,49.79,49.86,22300.0,37.0983,37.143,37.0834,37.1355,22300.0
2005-11-02 13:45:00,49.87,49.87,49.86,49.86,17300.0,37.143,37.143,37.1355,37.1355,17300.0
2005-11-02 13:50:00,49.87,49.88,49.86,49.88,14500.0,37.143,37.1504,37.1355,37.1504,14500.0
2005-11-02 13:55:00,49.88,49.88,49.86,49.87,15200.0,37.1504,37.1504,37.1355,37.143,15200.0
2005-11-02 14:00:00,49.87,49.95,49.87,49.95,63500.0,37.143,37.2026,37.143,37.2026,63500.0
2005-11-02 14:05:00,49.96,49.97,49.89,49.9,54700.0,37.21,37.2175,37.1579,37.1653,54700.0
2005-11-02 14:10:00,49.9,49.91,49.8,49.81,40700.0,37.1653,37.1728,37.0908,37.0983,40700.0
2005-11-02 14:15:00,49.82,49.89,49.81,49.86,12900.0,37.1057,37.1579,37.0983,37.1355,12900.0
2005-11-02 14:20:00,49.87,49.87,49.83,49.84,18800.0,37.143,37.143,37.1132,37.1206,18800.0
2005-11-02 14:25:00,49.84,49.86,49.82,49.86,43600.0,37.1206,37.1355,37.1057,37.1355,43600.0
2005-11-02 14:30:00,49.86,49.9,49.85,49.88,21500.0,37.1355,37.1653,37.1281,37.1504,21500.0
2005-11-02 14:35:00,49.88,49.89,49.83,49.86,25600.0,37.1504,37.1579,37.1132,37.1355,25600.0
2005-11-02 14:40:00,49.87,49.9,49.84,49.88,24900.0,37.143,37.1653,37.1206,37.1504,24900.0
2005-11-02 14:45:00,49.89,49.92,49.88,49.88,52600.0,37.1579,37.1802,37.1504,37.1504,52600.0
2005-11-02 14:50:00,49.89,49.89,49.8,49.85,66500.0,37.1579,37.1579,37.0908,37.1281,66500.0
2005-11-02 14:55:00,49.84,49.84,49.75,49.8,51500.0,37.1206,37.1206,37.0536,37.0908,51500.0
2005-11-02 15:00:00,49.8,49.8,49.76,49.78,176700.0,37.0908,37.0908,37.0611,37.076,176700.0
2005-11-02 15:05:00,49.77,49.78,49.74,49.74,23800.0,37.0685,37.076,37.0462,37.0462,23800.0
2005-11-02 15:10:00,49.74,49.84,49.73,49.8,76400.0,37.0462,37.1206,37.0387,37.0908,76400.0
2005-11-02 15:15:00,49.8,49.81,49.74,49.79,34000.0,37.0908,37.0983,37.0462,37.0834,34000.0
2005-11-02 15:20:00,49.79,49.9,49.79,49.86,62900.0,37.0834,37.1653,37.0834,37.1355,62900.0
2005-11-02 15:25:00,49.85,49.9,49.8,49.9,35600.0,37.1281,37.1653,37.0908,37.1653,35600.0
2005-11-02 15:30:00,49.9,49.9,49.76,49.84,75000.0,37.1653,37.1653,37.0611,37.1206,75000.0
2005-11-02 15:35:00,49.84,49.86,49.8,49.85,72000.0,37.1206,37.1355,37.0908,37.1281,72000.0
2005-11-02 15:40:00,49.85,49.95,49.85,49.95,75000.0,37.1281,37.2026,37.1281,37.2026,75000.0
2005-11-02 15:45:00,49.92,50.02,49.92,49.98,131600.0,37.1802,37.2547,37.1802,37.2249,131600.0
2005-11-02 15:50:00,49.98,49.99,49.9,49.97,99000.0,37.2249,37.2324,37.1653,37.2175,99000.0
2005-11-02 15:55:00,49.97,49.97,49.9,49.96,160400.0,37.2175,37.2175,37.1653,37.21,160400.0
2005-11-03 09:30:00,50.05,50.1,50.0,50.08,191300.0,37.277,37.3143,37.2398,37.2994,191300.0
2005-11-03 09:35:00,50.08,50.22,50.07,50.21,115600.0,37.2994,37.4037,37.2919,37.3962,115600.0
2005-11-03 09:40:00,50.22,50.24,50.19,50.2,70800.0,37.4037,37.4186,37.3813,37.3888,70800.0
2005-11-03 09:45:00,50.2,50.25,50.2,50.21,122900.0,37.3888,37.426,37.3888,37.3962,122900.0
2005-11-03 09:50:00,50.22,50.23,50.17,50.17,62900.0,37.4037,37.4111,37.3664,37.3664,62900.0
2005-11-03 09:55:00,50.16,50.18,50.12,50.14,88600.0,37.359,37.3739,37.3292,37.3441,88600.0
2005-11-03 10:00:00,50.13,50.14,50.04,50.07,73600.0,37.3366,37.3441,37.2696,37.2919,73600.0
2005-11-03 10:05:00,50.07,50.08,50.0,50.07,45000.0,37.2919,37.2994,37.2398,37.2919,45000.0
2005-11-03 10:10:00,50.07,50.08,50.04,50.05,36800.0,37.2919,37.2994,37.2696,37.277,36800.0
2005-11-03 10:15:00,50.05,50.12,50.04,50.11,63900.0,37.277,37.3292,37.2696,37.3217,63900.0
2005-11-03 10:20:00,50.12,50.17,50.12,50.17,65700.0,37.3292,37.3664,37.3292,37.3664,65700.0
2005-11-03 10:25:00,50.16,50.16,50.1,50.14,37500.0,37.359,37.359,37.3143,37.3441,37500.0
2005-11-03 10:30:00,50.15,50.23,50.1,50.23,50000.0,37.3515,37.4111,37.3143,37.4111,50000.0
2005-11-03 10:35:00,50.23,50.29,50.16,50.17,151700.0,37.4111,37.4558,37.359,37.3664,151700.0
2005-11-03 10:40:00,50.17,50.26,50.17,50.24,58000.0,37.3664,37.4335,37.3664,37.4186,58000.0
2005-11-03 10:45:00,50.25,50.27,50.17,50.17,48300.0,37.426,37.4409,37.3664,37.3664,48300.0
2005-11-03 10:50:00,50.16,50.16,50.05,50.11,68500.0,37.359,37.359,37.277,37.3217,68500.0
2005-11-03 10:55:00,50.1,50.15,50.07,50.07,66300.0,37.3143,37.3515,37.2919,37.2919,66300.0
2005-11-03 11:00:00,50.07,50.09,50.04,50.04,42100.0,37.2919,37.3068,37.2696,37.2696,42100.0
2005-11-03 11:05:00,50.03,50.04,50.0,50.03,40500.0,37.2622,37.2696,37.2398,37.2622,40500.0
2005-11-03 11:10:00,50.03,50.04,50.0,50.0,40100.0,37.2622,37.2696,37.2398,37.2398,40100.0
2005-11-03 11:15:00,49.99,50.07,49.95,49.95,78600.0,37.2324,37.2919,37.2026,37.2026,78600.0
2005-11-03 11:20:00,49.96,50.02,49.95,49.96,69500.0,37.21,37.2547,37.2026,37.21,69500.0
2005-11-03 11:25:00,49.95,50.11,49.91,50.1,41200.0,37.2026,37.3217,37.1728,37.3143,41200.0
2005-11-03 11:30:00,50.11,50.11,50.02,50.02,35500.0,37.3217,37.3217,37.2547,37.2547,35500.0
2005-11-03 11:35:00,50.03,50.04,50.0,50.02,36600.0,37.2622,37.2696,37.2398,37.2547,36600.0
2005-11-03 11:40:00,50.02,50.04,49.97,49.99,36000.0,37.2547,37.2696,37.2175,37.2324,36000.0
2005-11-03 11:45:00,49.99,50.06,49.99,50.06,27100.0,37.2324,37.2845,37.2324,37.2845,27100.0
2005-11-03 11:50:00,50.06,50.12,50.04,50.1,33500.0,37.2845,37.3292,37.2696,37.3143,33500.0
2005-11-03 11:55:00,50.1,50.12,50.05,50.11,19300.0,37.3143,37.3292,37.277,37.3217,19300.0
2005-11-03 12:00:00,50.1,50.12,50.06,50.08,26600.0,37.3143,37.3292,37.2845,37.2994,26600.0
2005-11-03 12:05:00,50.1,50.13,50.09,50.13,17900.0,37.3143,37.3366,37.3068,37.3366,17900.0
2005-11-03 12:10:00,50.12,50.14,50.09,50.1,75800.0,37.3292,37.3441,37.3068,37.3143,75800.0
2005-11-03 12:15:00,50.09,50.12,50.08,50.12,20200.0,37.3068,37.3292,37.2994,37.3292,20200.0
2005-11-03 12:20:00,50.11,50.11,50.03,50.09,107700.0,37.3217,37.3217,37.2622,37.3068,107700.0
2005-11-03 12:25:00,50.09,50.14,50.09,50.11,30500.0,37.3068,37.3441,37.3068,37.3217,30500.0
2005-11-03 12:30:00,50.11,50.16,50.09,50.16,28300.0,37.3217,37.359,37.3068,37.359,28300.0
2005-11-03 12:35:00,50.17,50.18,50.12,50.16,27100.0,37.3664,37.3739,37.3292,37.359,27100.0
2005-11-03 12:40:00,50.15,50.15,50.13,50.14,18000.0,37.3515,37.3515,37.3366,37.3441,18000.0
2005-11-03 12:45:00,50.13,50.15,50.1,50.15,25100.0,37.3366,37.3515,37.3143,37.3515,25100.0
2005-11-03 12:50:00,50.14,50.15,50.13,50.14,27600.0,37.3441,37.3515,37.3366,37.3441,27600.0
2005-11-03 12:55:00,50.14,50.21,50.14,50.2,40300.0,37.3441,37.3962,37.3441,37.3888,40300.0
2005-11-03 13:00:00,50.2,50.21,50.18,50.19,39700.0,37.3888,37.3962,37.3739,37.3813,39700.0
2005-11-03 13:05:00,50.2,50.21,50.13,50.17,40800.0,37.3888,37.3962,37.3366,37.3664,40800.0
2005-11-03 13:10:00,50.18,50.2,50.18,50.18,16700.0,37.3739,37.3888,37.3739,37.3739,16700.0
2005-11-03 13:15:00,50.19,50.21,50.17,50.21,14600.0,37.3813,37.3962,37.3664,37.3962,14600.0
2005-11-03 13:20:00,50.21,50.25,50.2,50.23,28800.0,37.3962,37.426,37.3888,37.4111,28800.0
2005-11-03 13:25:00,50.23,50.28,50.22,50.27,30900.0,37.4111,37.4484,37.4037,37.4409,30900.0
2005-11-03 13:30:00,50.28,50.28,50.21,50.22,135000.0,37.4484,37.4484,37.3962,37.4037,135000.0
2005-11-03 13:35:00,50.22,50.23,50.16,50.16,34800.0,37.4037,37.4111,37.359,37.359,34800.0
2005-11-03 13:40:00,50.17,50.21,50.16,50.2,38400.0,37.3664,37.3962,37.359,37.3888,38400.0
2005-11-03 13:45:00,50.2,50.21,50.18,50.19,45400.0,37.3888,37.3962,37.3739,37.3813,45400.0
2005-11-03 13:50:00,50.19,50.19,50.13,50.16,43600.0,37.3813,37.3813,37.3366,37.359,43600.0
2005-11-03 13:55:00,50.17,50.17,50.15,50.17,29900.0,37.3664,37.3664,37.3515,37.3664,29900.0
2005-11-03 14:00:00,50.17,50.19,50.16,50.19,52500.0,37.3664,37.3813,37.359,37.3813,52500.0
2005-11-03 14:05:00,50.19,50.2,50.17,50.18,38600.0,37.3813,37.3888,37.3664,37.3739,38600.0
2005-11-03 14:10:00,50.18,50.18,50.1,50.1,47200.0,37.3739,37.3739,37.3143,37.3143,47200.0
2005-11-03 14:15:00,50.11,50.11,50.06,50.09,30900.0,37.3217,37.3217,37.2845,37.3068,30900.0
2005-11-03 14:20:00,50.09,50.12,50.06,50.08,26200.0,37.3068,37.3292,37.2845,37.2994,26200.0
2005-11-03 14:25:00,50.08,50.08,49.98,50.02,39800.0,37.2994,37.2994,37.2249,37.2547,39800.0
2005-11-03 14:30:00,50.02,50.02,49.99,50.0,36200.0,37.2547,37.2547,37.2324,37.2398,36200.0
2005-11-03 14:35:00,50.01,50.03,49.94,49.96,68700.0,37.2473,37.2622,37.1951,37.21,68700.0
2005-11-03 14:40:00,49.95,50.02,49.9,49.95,48200.0,37.2026,37.2547,37.1653,37.2026,48200.0
2005-11-03 14:45:00,49.95,50.0,49.94,49.97,42200.0,37.2026,37.2398,37.1951,37.2175,42200.0
2005-11-03 14:50:00,49.98,49.98,49.94,49.94,56000.0,37.2249,37.2249,37.1951,37.1951,56000.0
2005-11-03 14:55:00,49.94,49.94,49.9,49.92,38000.0,37.1951,37.1951,37.1653,37.1802,38000.0
2005-11-03 15:00:00,49.91,49.92,49.75,49.75,42700.0,37.1728,37.1802,37.0536,37.0536,42700.0
2005-11-03 15:05:00,49.76,49.81,49.76,49.81,61900.0,37.0611,37.0983,37.0611,37.0983,61900.0
2005-11-03 15:10:00,49.81,49.84,49.69,49.72,68700.0,37.0983,37.1206,37.0089,37.0313,68700.0
2005-11-03 15:15:00,49.73,49.75,49.58,49.63,77800.0,37.0387,37.0536,36.927,36.9642,77800.0
2005-11-03 15:20:00,49.63,49.68,49.62,49.66,70900.0,36.9642,37.0015,36.9568,36.9866,70900.0
2005-11-03 15:25:00,49.66,49.72,49.63,49.7,83500.0,36.9866,37.0313,36.9642,37.0164,83500.0
2005-11-03 15:30:00,49.69,49.71,49.65,49.69,91400.0,37.0089,37.0238,36.9791,37.0089,91400.0
2005-11-03 15:35:00,49.69,49.69,49.64,49.67,48100.0,37.0089,37.0089,36.9717,36.994,48100.0
2005-11-03 15:40:00,49.67,49.68,49.61,49.61,57100.0,36.994,37.0015,36.9493,36.9493,57100.0
2005-11-03 15:45:00,49.6,49.74,49.6,49.71,97100.0,36.9419,37.0462,36.9419,37.0238,97100.0
2005-11-03 15:50:00,49.71,49.83,49.71,49.77,96600.0,37.0238,37.1132,37.0238,37.0685,96600.0
2005-11-03 15:55:00,49.76,49.77,49.7,49.77,110500.0,37.0611,37.0685,37.0164,37.0685,110500.0
2005-11-04 09:30:00,49.9,49.94,49.85,49.92,84400.0,37.1653,37.1951,37.1281,37.1802,84400.0
2005-11-04 09:35:00,49.93,50.0,49.92,50.0,31800.0,37.1877,37.2398,37.1802,37.2398,31800.0
2005-11-04 09:40:00,49.99,50.05,49.96,49.99,72600.0,37.2324,37.277,37.21,37.2324,72600.0
2005-11-04 09:45:00,49.99,49.99,49.96,49.98,109700.0,37.2324,37.2324,37.21,37.2249,109700.0
2005-11-04 09:50:00,49.99,49.99,49.84,49.89,40600.0,37.2324,37.2324,37.1206,37.1579,40600.0
2005-11-04 09:55:00,49.9,49.9,49.86,49.9,34800.0,37.1653,37.1653,37.1355,37.1653,34800.0
2005-11-04 10:00:00,49.9,49.9,49.82,49.83,26700.0,37.1653,37.1653,37.1057,37.1132,26700.0
2005-11-04 10:05:00,49.83,49.84,49.8,49.8,43200.0,37.1132,37.1206,37.0908,37.0908,43200.0
2005-11-04 10:10:00,49.8,49.8,49.71,49.71,47700.0,37.0908,37.0908,37.0238,37.0238,47700.0
2005-11-04 10:15:00,49.72,49.72,49.55,49.56,17800.0,37.0313,37.0313,36.9047,36.9121,17800.0
2005-11-04 10:20:00,49.59,49.61,49.45,49.58,130100.0,36.9344,36.9493,36.8302,36.927,130100.0
2005-11-04 10:25:00,49.54,49.56,49.45,49.5,84600.0,36.8972,36.9121,36.8302,36.8674,84600.0
2005-11-04 10:30:00,49.5,49.54,49.44,49.44,68300.0,36.8674,36.8972,36.8227,36.8227,68300.0
2005-11-04 10:35:00,49.42,49.5,49.4,49.44,63900.0,36.8078,36.8674,36.7929,36.8227,63900.0
2005-11-04 10:40:00,49.45,49.46,49.32,49.32,37600.0,36.8302,36.8376,36.7333,36.7333,37600.0
2005-11-04 10:45:00,49.3,49.34,49.18,49.18,193900.0,36.7185,36.7482,36.6291,36.6291,193900.0
2005-11-04 10:50:00,49.16,49.29,49.15,49.28,76900.0,36.6142,36.711,36.6067,36.7036,76900.0
2005-11-04 10:55:00,49.28,49.31,49.25,49.25,46200.0,36.7036,36.7259,36.6812,36.6812,46200.0
2005-11-04 11:00:00,49.26,49.27,49.2,49.21,39200.0,36.6887,36.6961,36.644,36.6514,39200.0
2005-11-04 11:05:00,49.21,49.28,49.18,49.19,100900.0,36.6514,36.7036,36.6291,36.6365,100900.0
2005-11-04 11:10:00,49.2,49.31,49.2,49.28,56100.0,36.644,36.7259,36.644,36.7036,56100.0
2005-11-04 11:15:00,49.27,49.28,49.25,49.25,13600.0,36.6961,36.7036,36.6812,36.6812,13600.0
2005-11-04 11:20:00,49.26,49.33,49.25,49.33,23800.0,36.6887,36.7408,36.6812,36.7408,23800.0
2005-11-04 11:25:00,49.32,49.38,49.32,49.35,130800.0,36.7333,36.778,36.7333,36.7557,130800.0
2005-11-04 11:30:00,49.34,49.34,49.26,49.26,36400.0,36.7482,36.7482,36.6887,36.6887,36400.0
2005-11-04 11:35:00,49.26,49.3,49.26,49.3,25400.0,36.6887,36.7185,36.6887,36.7185,25400.0
2005-11-04 11:40:00,49.3,49.34,49.29,49.33,45700.0,36.7185,36.7482,36.711,36.7408,45700.0
2005-11-04 11:45:00,49.34,49.46,49.34,49.35,57800.0,36.7482,36.8376,36.7482,36.7557,57800.0
2005-11-04 11:50:00,49.35,49.38,49.32,49.37,54300.0,36.7557,36.778,36.7333,36.7706,54300.0
2005-11-04 11:55:00,49.37,49.39,49.34,49.35,42100.0,36.7706,36.7855,36.7482,36.7557,42100.0
2005-11-04 12:00:00,49.35,49.35,49.26,49.3,30000.0,36.7557,36.7557,36.6887,36.7185,30000.0
2005-11-04 12:05:00,49.3,49.31,49.26,49.28,74000.0,36.7185,36.7259,36.6887,36.7036,74000.0
2005-11-04 12:10:00,49.27,49.3,49.25,49.29,76500.0,36.6961,36.7185,36.6812,36.711,76500.0
2005-11-04 12:15:00,49.27,49.29,49.23,49.27,81300.0,36.6961,36.711,36.6663,36.6961,81300.0
2005-11-04 12:20:00,49.27,49.28,49.22,49.23,37900.0,36.6961,36.7036,36.6589,36.6663,37900.0
2005-11-04 12:25:00,49.25,49.3,49.25,49.26,73100.0,36.6812,36.7185,36.6812,36.6887,73100.0
2005-11-04 12:30:00,49.26,49.27,49.25,49.25,25100.0,36.6887,36.6961,36.6812,36.6812,25100.0
2005-11-04 12:35:00,49.27,49.28,49.26,49.28,23100.0,36.6961,36.7036,36.6887,36.7036,23100.0
2005-11-04 12:40:00,49.27,49.33,49.26,49.26,51100.0,36.6961,36.7408,36.6887,36.6887,51100.0
2005-11-04 12:45:00,49.28,49.29,49.25,49.28,66400.0,36.7036,36.711,36.6812,36.7036,66400.0
2005-11-04 12:50:00,49.28,49.35,49.28,49.33,39700.0,36.7036,36.7557,36.7036,36.7408,39700.0
2005-11-04 12:55:00,49.34,49.35,49.3,49.33,23500.0,36.7482,36.7557,36.7185,36.7408,23500.0
2005-11-04 13:00:00,49.32,49.35,49.27,49.3,33500.0,36.7333,36.7557,36.6961,36.7185,33500.0
2005-11-04 13:05:00,49.29,49.34,49.28,49.32,35100.0,36.711,36.7482,36.7036,36.7333,35100.0
2005-11-04 13:10:00,49.33,49.33,49.28,49.32,37600.0,36.7408,36.7408,36.7036,36.7333,37600.0
2005-11-04 13:15:00,49.32,49.32,49.29,49.3,106000.0,36.7333,36.7333,36.711,36.7185,106000.0
2005-11-04 13:20:00,49.29,49.31,49.27,49.3,57800.0,36.711,36.7259,36.6961,36.7185,57800.0
2005-11-04 13:25:00,49.31,49.33,49.29,49.3,68000.0,36.7259,36.7408,36.711,36.7185,68000.0
2005-11-04 13:30:00,49.31,49.33,49.28,49.29,57800.0,36.7259,36.7408,36.7036,36.711,57800.0
2005-11-04 13:35:00,49.29,49.3,49.23,49.24,279100.0,36.711,36.7185,36.6663,36.6738,279100.0
2005-11-04 13:40:00,49.25,49.28,49.23,49.25,97200.0,36.6812,36.7036,36.6663,36.6812,97200.0
2005-11-04 13:45:00,49.26,49.26,49.19,49.19,78800.0,36.6887,36.6887,36.6365,36.6365,78800.0
2005-11-04 13:50:00,49.19,49.23,49.18,49.23,101800.0,36.6365,36.6663,36.6291,36.6663,101800.0
2005-11-04 13:55:00,49.22,49.26,49.21,49.22,34000.0,36.6589,36.6887,36.6514,36.6589,34000.0
2005-11-04 14:00:00,49.21,49.21,49.16,49.2,48500.0,36.6514,36.6514,36.6142,36.644,48500.0
2005-11-04 14:05:00,49.19,49.3,49.19,49.29,37000.0,36.6365,36.7185,36.6365,36.711,37000.0
2005-11-04 14:10:00,49.29,49.32,49.23,49.27,43700.0,36.711,36.7333,36.6663,36.6961,43700.0
2005-11-04 14:15:00,49.28,49.32,49.25,49.29,30500.0,36.7036,36.7333,36.6812,36.711,30500.0
2005-11-04 14:20:00,49.29,49.33,49.26,49.31,48500.0,36.711,36.7408,36.6887,36.7259,48500.0
2005-11-04 14:25:00,49.32,49.37,49.3,49.3,39800.0,36.7333,36.7706,36.7185,36.7185,39800.0
2005-11-04 14:30:00,49.3,49.33,49.26,49.29,50600.0,36.7185,36.7408,36.6887,36.711,50600.0
2005-11-04 14:35:00,49.29,49.29,49.24,49.24,16900.0,36.711,36.711,36.6738,36.6738,16900.0
2005-11-04 14:40:00,49.24,49.24,49.09,49.11,77900.0,36.6738,36.6738,36.562,36.5769,77900.0
2005-11-04 14:45:00,49.12,49.15,49.06,49.1,98000.0,36.5844,36.6067,36.5397,36.5695,98000.0
2005-11-04 14:50:00,49.08,49.19,49.08,49.17,47600.0,36.5546,36.6365,36.5546,36.6216,47600.0
2005-11-04 14:55:00,49.17,49.28,49.16,49.27,58100.0,36.6216,36.7036,36.6142,36.6961,58100.0
2005-11-04 15:00:00,49.26,49.27,49.23,49.25,22400.0,36.6887,36.6961,36.6663,36.6812,22400.0
2005-11-04 15:05:00,49.26,49.3,49.26,49.28,23000.0,36.6887,36.7185,36.6887,36.7036,23000.0
2005-11-04 15:10:00,49.27,49.3,49.26,49.3,27700.0,36.6961,36.7185,36.6887,36.7185,27700.0
2005-11-04 15:15:00,49.29,49.35,49.29,49.33,44600.0,36.711,36.7557,36.711,36.7408,44600.0
2005-11-04 15:20:00,49.35,49.38,49.32,49.38,43500.0,36.7557,36.778,36.7333,36.778,43500.0
2005-11-04 15:25:00,49.38,49.38,49.31,49.32,19600.0,36.778,36.778,36.7259,36.7333,19600.0
2005-11-04 15:30:00,49.32,49.33,49.27,49.3,60700.0,36.7333,36.7408,36.6961,36.7185,60700.0
2005-11-04 15:35:00,49.31,49.34,49.3,49.31,29600.0,36.7259,36.7482,36.7185,36.7259,29600.0
2005-11-04 15:40:00,49.32,49.44,49.3,49.42,44100.0,36.7333,36.8227,36.7185,36.8078,44100.0
2005-11-04 15:45:00,49.42,49.43,49.36,49.4,75700.0,36.8078,36.8153,36.7631,36.7929,75700.0
2005-11-04 15:50:00,49.39,49.41,49.37,49.37,67100.0,36.7855,36.8004,36.7706,36.7706,67100.0
2005-11-04 15:55:00,49.36,49.39,49.34,49.39,95000.0,36.7631,36.7855,36.7482,36.7855,95000.0
2005-11-07 09:30:00,49.73,49.91,49.7,49.85,207400.0,37.0387,37.1728,37.0164,37.1281,207400.0
2005-11-07 09:35:00,49.8,49.84,49.75,49.82,77400.0,37.0908,37.1206,37.0536,37.1057,77400.0
2005-11-07 09:40:00,49.81,49.88,49.8,49.86,384300.0,37.0983,37.1504,37.0908,37.1355,384300.0
2005-11-07 09:45:00,49.86,49.86,49.8,49.8,100800.0,37.1355,37.1355,37.0908,37.0908,100800.0
2005-11-07 09:50:00,49.77,49.81,49.75,49.81,112300.0,37.0685,37.0983,37.0536,37.0983,112300.0
2005-11-07 09:55:00,49.81,49.83,49.8,49.83,58700.0,37.0983,37.1132,37.0908,37.1132,58700.0
2005-11-07 10:00:00,49.83,49.83,49.8,49.81,91900.0,37.1132,37.1132,37.0908,37.0983,91900.0
2005-11-07 10:05:00,49.81,49.89,49.81,49.87,105800.0,37.0983,37.1579,37.0983,37.143,105800.0
2005-11-07 10:10:00,49.85,49.89,49.83,49.84,58300.0,37.1281,37.1579,37.1132,37.1206,58300.0
2005-11-07 10:15:00,49.83,49.85,49.8,49.83,22600.0,37.1132,37.1281,37.0908,37.1132,22600.0
2005-11-07 10:20:00,49.82,49.82,49.7,49.73,71800.0,37.1057,37.1057,37.0164,37.0387,71800.0
2005-11-07 10:25:00,49.72,49.74,49.7,49.73,56600.0,37.0313,37.0462,37.0164,37.0387,56600.0
2005-11-07 10:30:00,49.65,49.71,49.64,49.7,76300.0,36.9791,37.0238,36.9717,37.0164,76300.0
2005-11-07 10:35:00,49.7,49.74,49.67,49.68,337300.0,37.0164,37.0462,36.994,37.0015,337300.0
2005-11-07 10:40:00,49.68,49.72,49.65,49.66,102000.0,37.0015,37.0313,36.9791,36.9866,102000.0
2005-11-07 10:45:00,49.65,49.66,49.58,49.61,56000.0,36.9791,36.9866,36.927,36.9493,56000.0
2005-11-07 10:50:00,49.61,49.7,49.58,49.64,52300.0,36.9493,37.0164,36.927,36.9717,52300.0
2005-11-07 10:55:00,49.65,49.68,49.63,49.67,34900.0,36.9791,37.0015,36.9642,36.994,34900.0
2005-11-07 11:00:00,49.65,49.68,49.56,49.58,40200.0,36.9791,37.0015,36.9121,36.927,40200.0
2005-11-07 11:05:00,49.58,49.61,49.5,49.5,30600.0,36.927,36.9493,36.8674,36.8674,30600.0
2005-11-07 11:10:00,49.5,49.53,49.47,49.52,58500.0,36.8674,36.8898,36.8451,36.8823,58500.0
2005-11-07 11:15:00,49.52,49.59,49.52,49.59,47000.0,36.8823,36.9344,36.8823,36.9344,47000.0
2005-11-07 11:20:00,49.59,49.6,49.55,49.58,37500.0,36.9344,36.9419,36.9047,36.927,37500.0
2005-11-07 11:25:00,49.58,49.6,49.57,49.59,17100.0,36.927,36.9419,36.9195,36.9344,17100.0
2005-11-07 11:30:00,49.59,49.76,49.59,49.76,27000.0,36.9344,37.0611,36.9344,37.0611,27000.0
2005-11-07 11:35:00,49.73,49.78,49.7,49.78,64600.0,37.0387,37.076,37.0164,37.076,64600.0
2005-11-07 11:40:00,49.78,49.84,49.78,49.84,30200.0,37.076,37.1206,37.076,37.1206,30200.0
2005-11-07 11:45:00,49.84,49.91,49.84,49.91,67700.0,37.1206,37.1728,37.1206,37.1728,67700.0
2005-11-07 11:50:00,49.92,49.93,49.91,49.93,41400.0,37.1802,37.1877,37.1728,37.1877,41400.0
2005-11-07 11:55:00,49.93,49.94,49.91,49.94,33000.0,37.1877,37.1951,37.1728,37.1951,33000.0
2005-11-07 12:00:00,49.94,49.95,49.92,49.94,27900.0,37.1951,37.2026,37.1802,37.1951,27900.0
2005-11-07 12:05:00,49.94,49.95,49.91,49.92,51100.0,37.1951,37.2026,37.1728,37.1802,51100.0
2005-11-07 12:10:00,49.94,49.98,49.92,49.92,64500.0,37.1951,37.2249,37.1802,37.1802,64500.0
2005-11-07 12:15:00,49.93,49.99,49.92,49.99,34500.0,37.1877,37.2324,37.1802,37.2324,34500.0
2005-11-07 12:20:00,49.99,50.0,49.94,49.95,90000.0,37.2324,37.2398,37.1951,37.2026,90000.0
2005-11-07 12:25:00,49.95,49.95,49.88,49.89,80100.0,37.2026,37.2026,37.1504,37.1579,80100.0
2005-11-07 12:30:00,49.89,49.9,49.86,49.86,23800.0,37.1579,37.1653,37.1355,37.1355,23800.0
2005-11-07 12:35:00,49.86,49.87,49.81,49.86,41200.0,37.1355,37.143,37.0983,37.1355,41200.0
2005-11-07 12:40:00,49.85,49.87,49.8,49.83,33800.0,37.1281,37.143,37.0908,37.1132,33800.0
2005-11-07 12:45:00,49.83,49.9,49.82,49.85,33500.0,37.1132,37.1653,37.1057,37.1281,33500.0
2005-11-07 12:50:00,49.86,49.86,49.74,49.84,98200.0,37.1355,37.1355,37.0462,37.1206,98200.0
2005-11-07 12:55:00,49.85,49.88,49.83,49.85,47600.0,37.1281,37.1504,37.1132,37.1281,47600.0
2005-11-07 13:00:00,49.85,49.91,49.85,49.89,40900.0,37.1281,37.1728,37.1281,37.1579,40900.0
2005-11-07 13:05:00,49.9,49.9,49.86,49.9,53700.0,37.1653,37.1653,37.1355,37.1653,53700.0
2005-11-07 13:10:00,49.89,49.9,49.86,49.87,34400.0,37.1579,37.1653,37.1355,37.143,34400.0
2005-11-07 13:15:00,49.87,49.87,49.82,49.83,13900.0,37.143,37.143,37.1057,37.1132,13900.0
2005-11-07 13:20:00,49.83,49.86,49.8,49.86,50000.0,37.1132,37.1355,37.0908,37.1355,50000.0
2005-11-07 13:25:00,49.86,49.9,49.84,49.84,88500.0,37.1355,37.1653,37.1206,37.1206,88500.0
2005-11-07 13:30:00,49.85,49.87,49.85,49.86,14000.0,37.1281,37.143,37.1281,37.1355,14000.0
2005-11-07 13:35:00,49.86,49.86,49.77,49.78,19700.0,37.1355,37.1355,37.0685,37.076,19700.0
2005-11-07 13:40:00,49.79,49.84,49.77,49.78,24100.0,37.0834,37.1206,37.0685,37.076,24100.0
2005-11-07 13:45:00,49.76,49.79,49.73,49.76,28700.0,37.0611,37.0834,37.0387,37.0611,28700.0
2005-11-07 13:50:00,49.77,49.83,49.75,49.79,41100.0,37.0685,37.1132,37.0536,37.0834,41100.0
2005-11-07 13:55:00,49.8,49.81,49.74,49.75,28300.0,37.0908,37.0983,37.0462,37.0536,28300.0
2005-11-07 14:00:00,49.72,49.72,49.67,49.72,26100.0,37.0313,37.0313,36.994,37.0313,26100.0
2005-11-07 14:05:00,49.71,49.76,49.7,49.75,29800.0,37.0238,37.0611,37.0164,37.0536,29800.0
2005-11-07 14:10:00,49.75,49.78,49.75,49.77,69300.0,37.0536,37.076,37.0536,37.0685,69300.0
2005-11-07 14:15:00,49.77,49.78,49.73,49.75,58600.0,37.0685,37.076,37.0387,37.0536,58600.0
2005-11-07 14:20:00,49.75,49.75,49.7,49.73,66600.0,37.0536,37.0536,37.0164,37.0387,66600.0
2005-11-07 14:25:00,49.73,49.76,49.72,49.75,60700.0,37.0387,37.0611,37.0313,37.0536,60700.0
2005-11-07 14:30:00,49.75,49.8,49.72,49.77,61600.0,37.0536,37.0908,37.0313,37.0685,61600.0
2005-11-07 14:35:00,49.77,49.78,49.75,49.76,37600.0,37.0685,37.076,37.0536,37.0611,37600.0
2005-11-07 14:40:00,49.77,49.85,49.75,49.84,68800.0,37.0685,37.1281,37.0536,37.1206,68800.0
2005-11-07 14:45:00,49.85,49.87,49.8,49.83,50600.0,37.1281,37.143,37.0908,37.1132,50600.0
2005-11-07 14:50:00,49.82,49.86,49.82,49.85,22600.0,37.1057,37.1355,37.1057,37.1281,22600.0
2005-11-07 14:55:00,49.85,49.86,49.84,49.86,43600.0,37.1281,37.1355,37.1206,37.1355,43600.0
2005-11-07 15:00:00,49.85,49.88,49.8,49.84,291800.0,37.1281,37.1504,37.0908,37.1206,291800.0
2005-11-07 15:05:00,49.84,49.87,49.82,49.83,45000.0,37.1206,37.143,37.1057,37.1132,45000.0
2005-11-07 15:10:00,49.83,49.83,49.76,49.76,50700.0,37.1132,37.1132,37.0611,37.0611,50700.0
2005-11-07 15:15:00,49.77,49.82,49.76,49.78,56200.0,37.0685,37.1057,37.0611,37.076,56200.0
2005-11-07 15:20:00,49.78,49.78,49.7,49.72,71300.0,37.076,37.076,37.0164,37.0313,71300.0
2005-11-07 15:25:00,49.72,49.74,49.65,49.73,51800.0,37.0313,37.0462,36.9791,37.0387,51800.0
2005-11-07 15:30:00,49.73,49.77,49.73,49.75,60000.0,37.0387,37.0685,37.0387,37.0536,60000.0
2005-11-07 15:35:00,49.73,49.8,49.73,49.78,28200.0,37.0387,37.0908,37.0387,37.076,28200.0
2005-11-07 15:40:00,49.78,49.83,49.78,49.83,65400.0,37.076,37.1132,37.076,37.1132,65400.0
2005-11-07 15:45:00,49.83,49.89,49.83,49.87,116200.0,37.1132,37.1579,37.1132,37.143,116200.0
2005-11-07 15:50:00,49.88,49.88,49.79,49.8,133900.0,37.1504,37.1504,37.0834,37.0908,133900.0
2005-11-07 15:55:00,49.8,49.85,49.78,49.8,120900.0,37.0908,37.1281,37.076,37.0908,120900.0
2005-11-08 09:30:00,49.35,49.4,49.3,49.4,254100.0,36.7557,36.7929,36.7185,36.7929,254100.0
2005-11-08 09:35:00,49.35,49.46,49.32,49.46,77100.0,36.7557,36.8376,36.7333,36.8376,77100.0
2005-11-08 09:40:00,49.45,49.65,49.45,49.6,87200.0,36.8302,36.9791,36.8302,36.9419,87200.0
2005-11-08 09:45:00,49.6,49.6,49.5,49.5,91100.0,36.9419,36.9419,36.8674,36.8674,91100.0
2005-11-08 09:50:00,49.5,49.52,49.42,49.45,55100.0,36.8674,36.8823,36.8078,36.8302,55100.0
2005-11-08 09:55:00,49.45,49.47,49.4,49.47,101600.0,36.8302,36.8451,36.7929,36.8451,101600.0
2005-11-08 10:00:00,49.48,49.5,49.4,49.43,101400.0,36.8525,36.8674,36.7929,36.8153,101400.0
2005-11-08 10:05:00,49.43,49.45,49.35,49.35,47100.0,36.8153,36.8302,36.7557,36.7557,47100.0
2005-11-08 10:10:00,49.34,49.37,49.31,49.34,65900.0,36.7482,36.7706,36.7259,36.7482,65900.0
2005-11-08 10:15:00,49.34,49.36,49.3,49.3,47900.0,36.7482,36.7631,36.7185,36.7185,47900.0
2005-11-08 10:20:00,49.31,49.35,49.3,49.35,46800.0,36.7259,36.7557,36.7185,36.7557,46800.0
2005-11-08 10:25:00,49.35,49.38,49.33,49.37,28500.0,36.7557,36.778,36.7408,36.7706,28500.0
2005-11-08 10:30:00,49.38,49.4,49.36,49.39,33300.0,36.778,36.7929,36.7631,36.7855,33300.0
2005-11-08 10:35:00,49.38,49.41,49.36,49.37,77300.0,36.778,36.8004,36.7631,36.7706,77300.0
2005-11-08 10:40:00,49.38,49.41,49.37,49.37,33100.0,36.778,36.8004,36.7706,36.7706,33100.0
2005-11-08 10:45:00,49.37,49.39,49.35,49.39,36700.0,36.7706,36.7855,36.7557,36.7855,36700.0
2005-11-08 10:50:00,49.38,49.4,49.37,49.38,83300.0,36.778,36.7929,36.7706,36.778,83300.0
2005-11-08 10:55:00,49.38,49.39,49.36,49.39,45300.0,36.778,36.7855,36.7631,36.7855,45300.0
2005-11-08 11:00:00,49.39,49.41,49.35,49.36,52600.0,36.7855,36.8004,36.7557,36.7631,52600.0
2005-11-08 11:05:00,49.36,49.4,49.36,49.4,25900.0,36.7631,36.7929,36.7631,36.7929,25900.0
2005-11-08 11:10:00,49.41,49.42,49.36,49.39,38700.0,36.8004,36.8078,36.7631,36.7855,38700.0
2005-11-08 11:15:00,49.39,49.4,49.37,49.39,25700.0,36.7855,36.7929,36.7706,36.7855,25700.0
2005-11-08 11:20:00,49.39,49.42,49.39,49.41,58400.0,36.7855,36.8078,36.7855,36.8004,58400.0
2005-11-08 11:25:00,49.42,49.43,49.4,49.41,27500.0,36.8078,36.8153,36.7929,36.8004,27500.0
2005-11-08 11:30:00,49.41,49.42,49.36,49.38,32000.0,36.8004,36.8078,36.7631,36.778,32000.0
2005-11-08 11:35:00,49.38,49.39,49.37,49.37,36000.0,36.778,36.7855,36.7706,36.7706,36000.0
2005-11-08 11:40:00,49.36,49.42,49.36,49.41,63300.0,36.7631,36.8078,36.7631,36.8004,63300.0
2005-11-08 11:45:00,49.41,49.45,49.41,49.44,44600.0,36.8004,36.8302,36.8004,36.8227,44600.0
2005-11-08 11:50:00,49.45,49.48,49.42,49.42,36500.0,36.8302,36.8525,36.8078,36.8078,36500.0
2005-11-08 11:55:00,49.44,49.45,49.41,49.42,13400.0,36.8227,36.8302,36.8004,36.8078,13400.0
2005-11-08 12:00:00,49.42,49.42,49.39,49.4,17300.0,36.8078,36.8078,36.7855,36.7929,17300.0
2005-11-08 12:05:00,49.4,49.43,49.39,49.41,16200.0,36.7929,36.8153,36.7855,36.8004,16200.0
2005-11-08 12:10:00,49.4,49.41,49.37,49.37,18300.0,36.7929,36.8004,36.7706,36.7706,18300.0
2005-11-08 12:15:00,49.38,49.41,49.38,49.41,15700.0,36.778,36.8004,36.778,36.8004,15700.0
2005-11-08 12:20:00,49.4,49.41,49.39,49.39,6600.0,36.7929,36.8004,36.7855,36.7855,6600.0
2005-11-08 12:25:00,49.38,49.44,49.38,49.43,14900.0,36.778,36.8227,36.778,36.8153,14900.0
2005-11-08 12:30:00,49.42,49.45,49.39,49.39,28700.0,36.8078,36.8302,36.7855,36.7855,28700.0
2005-11-08 12:35:00,49.4,49.41,49.37,49.4,11300.0,36.7929,36.8004,36.7706,36.7929,11300.0
2005-11-08 12:40:00,49.39,49.41,49.37,49.39,17700.0,36.7855,36.8004,36.7706,36.7855,17700.0
2005-11-08 12:45:00,49.39,49.45,49.39,49.43,24300.0,36.7855,36.8302,36.7855,36.8153,24300.0
2005-11-08 12:50:00,49.43,49.43,49.38,49.39,16900.0,36.8153,36.8153,36.778,36.7855,16900.0
2005-11-08 12:55:00,49.39,49.48,49.39,49.47,81800.0,36.7855,36.8525,36.7855,36.8451,81800.0
2005-11-08 13:00:00,49.46,49.46,49.39,49.4,33500.0,36.8376,36.8376,36.7855,36.7929,33500.0
2005-11-08 13:05:00,49.4,49.43,49.39,49.39,29400.0,36.7929,36.8153,36.7855,36.7855,29400.0
2005-11-08 13:10:00,49.37,49.4,49.36,49.36,24700.0,36.7706,36.7929,36.7631,36.7631,24700.0
2005-11-08 13:15:00,49.37,49.4,49.36,49.39,41400.0,36.7706,36.7929,36.7631,36.7855,41400.0
2005-11-08 13:20:00,49.39,49.41,49.38,49.41,27500.0,36.7855,36.8004,36.778,36.8004,27500.0
2005-11-08 13:25:00,49.41,49.44,49.41,49.44,25900.0,36.8004,36.8227,36.8004,36.8227,25900.0
2005-11-08 13:30:00,49.43,49.45,49.4,49.41,25300.0,36.8153,36.8302,36.7929,36.8004,25300.0
2005-11-08 13:35:00,49.42,49.44,49.41,49.42,109300.0,36.8078,36.8227,36.8004,36.8078,109300.0
2005-11-08 13:40:00,49.43,49.43,49.38,49.38,22900.0,36.8153,36.8153,36.778,36.778,22900.0
2005-11-08 13:45:00,49.39,49.4,49.37,49.38,16200.0,36.7855,36.7929,36.7706,36.778,16200.0
2005-11-08 13:50:00,49.38,49.4,49.37,49.38,12000.0,36.778,36.7929,36.7706,36.778,12000.0
2005-11-08 13:55:00,49.38,49.39,49.37,49.39,31400.0,36.778,36.7855,36.7706,36.7855,31400.0
2005-11-08 14:00:00,49.39,49.4,49.38,49.4,15200.0,36.7855,36.7929,36.778,36.7929,15200.0
2005-11-08 14:05:00,49.4,49.43,49.39,49.39,102700.0,36.7929,36.8153,36.7855,36.7855,102700.0
2005-11-08 14:10:00,49.39,49.4,49.37,49.39,33200.0,36.7855,36.7929,36.7706,36.7855,33200.0
2005-11-08 14:15:00,49.39,49.39,49.32,49.33,71000.0,36.7855,36.7855,36.7333,36.7408,71000.0
2005-11-08 14:20:00,49.32,49.34,49.31,49.32,32900.0,36.7333,36.7482,36.7259,36.7333,32900.0
2005-11-08 14:25:00,49.32,49.34,49.3,49.32,69000.0,36.7333,36.7482,36.7185,36.7333,69000.0
2005-11-08 14:30:00,49.32,49.33,49.31,49.32,44100.0,36.7333,36.7408,36.7259,36.7333,44100.0
2005-11-08 14:35:00,49.32,49.35,49.3,49.35,26100.0,36.7333,36.7557,36.7185,36.7557,26100.0
2005-11-08 14:40:00,49.33,49.35,49.33,49.34,46500.0,36.7408,36.7557,36.7408,36.7482,46500.0
2005-11-08 14:45:00,49.34,49.36,49.32,49.34,47300.0,36.7482,36.7631,36.7333,36.7482,47300.0
2005-11-08 14:50:00,49.33,49.34,49.31,49.33,25100.0,36.7408,36.7482,36.7259,36.7408,25100.0
2005-11-08 14:55:00,49.33,49.34,49.3,49.3,33200.0,36.7408,36.7482,36.7185,36.7185,33200.0
2005-11-08 15:00:00,49.31,49.35,49.31,49.33,37800.0,36.7259,36.7557,36.7259,36.7408,37800.0
2005-11-08 15:05:00,49.32,49.36,49.32,49.34,18900.0,36.7333,36.7631,36.7333,36.7482,18900.0
2005-11-08 15:10:00,49.35,49.35,49.33,49.34,65200.0,36.7557,36.7557,36.7408,36.7482,65200.0
2005-11-08 15:15:00,49.34,49.35,49.31,49.34,45300.0,36.7482,36.7557,36.7259,36.7482,45300.0
2005-11-08 15:20:00,49.34,49.35,49.33,49.35,51100.0,36.7482,36.7557,36.7408,36.7557,51100.0
2005-11-08 15:25:00,49.35,49.35,49.33,49.35,48000.0,36.7557,36.7557,36.7408,36.7557,48000.0
2005-11-08 15:30:00,49.35,49.35,49.3,49.31,87900.0,36.7557,36.7557,36.7185,36.7259,87900.0
2005-11-08 15:35:00,49.31,49.32,49.28,49.3,110800.0,36.7259,36.7333,36.7036,36.7185,110800.0
2005-11-08 15:40:00,49.3,49.3,49.23,49.23,82100.0,36.7185,36.7185,36.6663,36.6663,82100.0
2005-11-08 15:45:00,49.23,49.23,49.15,49.15,143600.0,36.6663,36.6663,36.6067,36.6067,143600.0
2005-11-08 15:50:00,49.14,49.2,49.14,49.16,182800.0,36.5993,36.644,36.5993,36.6142,182800.0
2005-11-08 15:55:00,49.17,49.17,49.13,49.15,279600.0,36.6216,36.6216,36.5918,36.6067,279600.0
2005-11-09 09:30:00,49.25,49.25,49.19,49.2,86300.0,36.6812,36.6812,36.6365,36.644,86300.0
2005-11-09 09:35:00,49.21,49.21,49.15,49.17,24400.0,36.6514,36.6514,36.6067,36.6216,24400.0
2005-11-09 09:40:00,49.17,49.18,49.08,49.12,100600.0,36.6216,36.6291,36.5546,36.5844,100600.0
2005-11-09 09:45:00,49.12,49.23,49.05,49.22,84800.0,36.5844,36.6663,36.5323,36.6589,84800.0
2005-11-09 09:50:00,49.21,49.28,49.19,49.2,59600.0,36.6514,36.7036,36.6365,36.644,59600.0
2005-11-09 09:55:00,49.2,49.29,49.2,49.27,38600.0,36.644,36.711,36.644,36.6961,38600.0
2005-11-09 10:00:00,49.28,49.28,49.22,49.27,58400.0,36.7036,36.7036,36.6589,36.6961,58400.0
2005-11-09 10:05:00,49.26,49.27,49.22,49.25,32800.0,36.6887,36.6961,36.6589,36.6812,32800.0
2005-11-09 10:10:00,49.24,49.25,49.22,49.24,18700.0,36.6738,36.6812,36.6589,36.6738,18700.0
2005-11-09 10:15:00,49.24,49.25,49.21,49.21,28000.0,36.6738,36.6812,36.6514,36.6514,28000.0
2005-11-09 10:20:00,49.21,49.23,49.18,49.23,36700.0,36.6514,36.6663,36.6291,36.6663,36700.0
2005-11-09 10:25:00,49.24,49.39,49.24,49.39,38000.0,36.6738,36.7855,36.6738,36.7855,38000.0
2005-11-09 10:30:00,49.39,49.5,49.39,49.48,72100.0,36.7855,36.8674,36.7855,36.8525,72100.0
2005-11-09 10:35:00,49.48,49.49,49.38,49.38,97100.0,36.8525,36.86,36.778,36.778,97100.0
2005-11-09 10:40:00,49.38,49.4,49.35,49.36,42000.0,36.778,36.7929,36.7557,36.7631,42000.0
2005-11-09 10:45:00,49.36,49.36,49.22,49.25,80600.0,36.7631,36.7631,36.6589,36.6812,80600.0
2005-11-09 10:50:00,49.25,49.33,49.24,49.31,38500.0,36.6812,36.7408,36.6738,36.7259,38500.0
2005-11-09 10:55:00,49.32,49.32,49.18,49.19,32100.0,36.7333,36.7333,36.6291,36.6365,32100.0
2005-11-09 11:00:00,49.19,49.27,49.18,49.23,28000.0,36.6365,36.6961,36.6291,36.6663,28000.0
2005-11-09 11:05:00,49.21,49.22,49.18,49.22,74300.0,36.6514,36.6589,36.6291,36.6589,74300.0
2005-11-09 11:10:00,49.21,49.22,49.18,49.21,90900.0,36.6514,36.6589,36.6291,36.6514,90900.0
2005-11-09 11:15:00,49.2,49.23,49.19,49.22,96200.0,36.644,36.6663,36.6365,36.6589,96200.0
2005-11-09 11:20:00,49.22,49.23,49.19,49.22,23400.0,36.6589,36.6663,36.6365,36.6589,23400.0
2005-11-09 11:25:00,49.22,49.29,49.22,49.25,40900.0,36.6589,36.711,36.6589,36.6812,40900.0
2005-11-09 11:30:00,49.24,49.26,49.21,49.23,47000.0,36.6738,36.6887,36.6514,36.6663,47000.0
2005-11-09 11:35:00,49.23,49.28,49.23,49.25,50600.0,36.6663,36.7036,36.6663,36.6812,50600.0
2005-11-09 11:40:00,49.25,49.25,49.23,49.24,46300.0,36.6812,36.6812,36.6663,36.6738,46300.0
2005-11-09 11:45:00,49.24,49.25,49.18,49.25,53400.0,36.6738,36.6812,36.6291,36.6812,53400.0
2005-11-09 11:50:00,49.25,49.25,49.2,49.21,28500.0,36.6812,36.6812,36.644,36.6514,28500.0
2005-11-09 11:55:00,49.21,49.22,49.2,49.22,16300.0,36.6514,36.6589,36.644,36.6589,16300.0
2005-11-09 12:00:00,49.22,49.23,49.21,49.23,20000.0,36.6589,36.6663,36.6514,36.6663,20000.0
2005-11-09 12:05:00,49.22,49.23,49.2,49.22,34000.0,36.6589,36.6663,36.644,36.6589,34000.0
2005-11-09 12:10:00,49.22,49.23,49.2,49.22,58000.0,36.6589,36.6663,36.644,36.6589,58000.0
2005-11-09 12:15:00,49.21,49.25,49.2,49.25,51600.0,36.6514,36.6812,36.644,36.6812,51600.0
2005-11-09 12:20:00,49.25,49.35,49.24,49.31,111300.0,36.6812,36.7557,36.6738,36.7259,111300.0
2005-11-09 12:25:00,49.31,49.35,49.3,49.31,57000.0,36.7259,36.7557,36.7185,36.7259,57000.0
2005-11-09 12:30:00,49.31,49.31,49.27,49.31,78500.0,36.7259,36.7259,36.6961,36.7259,78500.0
2005-11-09 12:35:00,49.31,49.31,49.26,49.28,34100.0,36.7259,36.7259,36.6887,36.7036,34100.0
2005-11-09 12:40:00,49.3,49.35,49.26,49.35,62200.0,36.7185,36.7557,36.6887,36.7557,62200.0
2005-11-09 12:45:00,49.37,49.4,49.3,49.31,49700.0,36.7706,36.7929,36.7185,36.7259,49700.0
2005-11-09 12:50:00,49.31,49.33,49.24,49.25,134600.0,36.7259,36.7408,36.6738,36.6812,134600.0
2005-11-09 12:55:00,49.25,49.26,49.23,49.24,76300.0,36.6812,36.6887,36.6663,36.6738,76300.0
2005-11-09 13:00:00,49.24,49.24,49.2,49.2,88800.0,36.6738,36.6738,36.644,36.644,88800.0
2005-11-09 13:05:00,49.2,49.3,49.2,49.29,44400.0,36.644,36.7185,36.644,36.711,44400.0
2005-11-09 13:10:00,49.29,49.3,49.25,49.3,46100.0,36.711,36.7185,36.6812,36.7185,46100.0
2005-11-09 13:15:00,49.3,49.32,49.3,49.32,17300.0,36.7185,36.7333,36.7185,36.7333,17300.0
2005-11-09 13:20:00,49.31,49.33,49.3,49.32,34100.0,36.7259,36.7408,36.7185,36.7333,34100.0
2005-11-09 13:25:00,49.32,49.33,49.3,49.31,38400.0,36.7333,36.7408,36.7185,36.7259,38400.0
2005-11-09 13:30:00,49.31,49.39,49.3,49.38,97400.0,36.7259,36.7855,36.7185,36.778,97400.0
2005-11-09 13:35:00,49.38,49.38,49.37,49.38,26400.0,36.778,36.778,36.7706,36.778,26400.0
2005-11-09 13:40:00,49.38,49.38,49.35,49.35,22700.0,36.778,36.778,36.7557,36.7557,22700.0
2005-11-09 13:45:00,49.34,49.38,49.33,49.38,46800.0,36.7482,36.778,36.7408,36.778,46800.0
2005-11-09 13:50:00,49.38,49.39,49.3,49.31,97900.0,36.778,36.7855,36.7185,36.7259,97900.0
2005-11-09 13:55:00,49.31,49.32,49.3,49.32,41000.0,36.7259,36.7333,36.7185,36.7333,41000.0
2005-11-09 14:00:00,49.32,49.32,49.3,49.3,36600.0,36.7333,36.7333,36.7185,36.7185,36600.0
2005-11-09 14:05:00,49.29,49.33,49.29,49.33,72600.0,36.711,36.7408,36.711,36.7408,72600.0
2005-11-09 14:10:00,49.32,49.36,49.31,49.32,46800.0,36.7333,36.7631,36.7259,36.7333,46800.0
2005-11-09 14:15:00,49.32,49.38,49.31,49.34,26300.0,36.7333,36.778,36.7259,36.7482,26300.0
2005-11-09 14:20:00,49.35,49.37,49.34,49.35,20800.0,36.7557,36.7706,36.7482,36.7557,20800.0
2005-11-09 14:25:00,49.35,49.4,49.32,49.38,29300.0,36.7557,36.7929,36.7333,36.778,29300.0
2005-11-09 14:30:00,49.38,49.4,49.35,49.39,53500.0,36.778,36.7929,36.7557,36.7855,53500.0
2005-11-09 14:35:00,49.38,49.47,49.38,49.43,91200.0,36.778,36.8451,36.778,36.8153,91200.0
2005-11-09 14:40:00,49.43,49.46,49.41,49.41,28100.0,36.8153,36.8376,36.8004,36.8004,28100.0
2005-11-09 14:45:00,49.41,49.43,49.38,49.38,44900.0,36.8004,36.8153,36.778,36.778,44900.0
2005-11-09 14:50:00,49.37,49.39,49.31,49.39,50600.0,36.7706,36.7855,36.7259,36.7855,50600.0
2005-11-09 14:55:00,49.39,49.4,49.37,49.38,30400.0,36.7855,36.7929,36.7706,36.778,30400.0
2005-11-09 15:00:00,49.38,49.41,49.35,49.4,26300.0,36.778,36.8004,36.7557,36.7929,26300.0
2005-11-09 15:05:00,49.4,49.44,49.37,49.42,44300.0,36.7929,36.8227,36.7706,36.8078,44300.0
2005-11-09 15:10:00,49.43,49.46,49.41,49.42,38400.0,36.8153,36.8376,36.8004,36.8078,38400.0
2005-11-09 15:15:00,49.43,49.49,49.42,49.49,38400.0,36.8153,36.86,36.8078,36.86,38400.0
2005-11-09 15:20:00,49.48,49.49,49.44,49.45,38900.0,36.8525,36.86,36.8227,36.8302,38900.0
2005-11-09 15:25:00,49.45,49.49,49.44,49.48,64700.0,36.8302,36.86,36.8227,36.8525,64700.0
2005-11-09 15:30:00,49.48,49.51,49.45,49.49,64100.0,36.8525,36.8749,36.8302,36.86,64100.0
2005-11-09 15:35:00,49.48,49.5,49.43,49.44,43200.0,36.8525,36.8674,36.8153,36.8227,43200.0
2005-11-09 15:40:00,49.44,49.45,49.4,49.44,52900.0,36.8227,36.8302,36.7929,36.8227,52900.0
2005-11-09 15:45:00,49.45,49.46,49.39,49.44,87000.0,36.8302,36.8376,36.7855,36.8227,87000.0
2005-11-09 15:50:00,49.44,49.48,49.42,49.48,70900.0,36.8227,36.8525,36.8078,36.8525,70900.0
2005-11-09 15:55:00,49.49,49.5,49.34,49.34,118400.0,36.86,36.8674,36.7482,36.7482,118400.0
2005-11-10 09:30:00,49.5,49.6,49.42,49.59,79100.0,36.8674,36.9419,36.8078,36.9344,79100.0
2005-11-10 09:35:00,49.6,49.69,49.53,49.65,43200.0,36.9419,37.0089,36.8898,36.9791,43200.0
2005-11-10 09:40:00,49.66,49.67,49.54,49.67,40800.0,36.9866,36.994,36.8972,36.994,40800.0
2005-11-10 09:45:00,49.67,49.75,49.63,49.63,53600.0,36.994,37.0536,36.9642,36.9642,53600.0
2005-11-10 09:50:00,49.63,49.72,49.56,49.65,67400.0,36.9642,37.0313,36.9121,36.9791,67400.0
2005-11-10 09:55:00,49.64,49.72,49.62,49.68,33200.0,36.9717,37.0313,36.9568,37.0015,33200.0
2005-11-10 10:00:00,49.69,49.69,49.61,49.61,25700.0,37.0089,37.0089,36.9493,36.9493,25700.0
2005-11-10 10:05:00,49.61,49.61,49.55,49.55,120300.0,36.9493,36.9493,36.9047,36.9047,120300.0
2005-11-10 10:10:00,49.57,49.6,49.53,49.54,61600.0,36.9195,36.9419,36.8898,36.8972,61600.0
2005-11-10 10:15:00,49.54,49.55,49.51,49.52,125700.0,36.8972,36.9047,36.8749,36.8823,125700.0
2005-11-10 10:20:00,49.5,49.53,49.36,49.4,116000.0,36.8674,36.8898,36.7631,36.7929,116000.0
2005-11-10 10:25:00,49.43,49.46,49.36,49.39,49200.0,36.8153,36.8376,36.7631,36.7855,49200.0
2005-11-10 10:30:00,49.39,49.44,49.34,49.35,59000.0,36.7855,36.8227,36.7482,36.7557,59000.0
2005-11-10 10:35:00,49.35,49.36,49.33,49.35,42500.0,36.7557,36.7631,36.7408,36.7557,42500.0
2005-11-10 10:40:00,49.34,49.35,49.22,49.27,80100.0,36.7482,36.7557,36.6589,36.6961,80100.0
2005-11-10 10:45:00,49.26,49.28,49.2,49.2,44400.0,36.6887,36.7036,36.644,36.644,44400.0
2005-11-10 10:50:00,49.2,49.3,49.2,49.3,64300.0,36.644,36.7185,36.644,36.7185,64300.0
2005-11-10 10:55:00,49.29,49.35,49.29,49.34,80600.0,36.711,36.7557,36.711,36.7482,80600.0
2005-11-10 11:00:00,49.35,49.4,49.32,49.32,125900.0,36.7557,36.7929,36.7333,36.7333,125900.0
2005-11-10 11:05:00,49.32,49.35,49.32,49.34,105700.0,36.7333,36.7557,36.7333,36.7482,105700.0
2005-11-10 11:10:00,49.34,49.35,49.26,49.29,33200.0,36.7482,36.7557,36.6887,36.711,33200.0
2005-11-10 11:15:00,49.3,49.35,49.29,49.3,33700.0,36.7185,36.7557,36.711,36.7185,33700.0
2005-11-10 11:20:00,49.31,49.33,49.23,49.26,61800.0,36.7259,36.7408,36.6663,36.6887,61800.0
2005-11-10 11:25:00,49.26,49.28,49.24,49.27,76600.0,36.6887,36.7036,36.6738,36.6961,76600.0
2005-11-10 11:30:00,49.27,49.31,49.25,49.25,29100.0,36.6961,36.7259,36.6812,36.6812,29100.0
2005-11-10 11:35:00,49.26,49.3,49.23,49.25,45300.0,36.6887,36.7185,36.6663,36.6812,45300.0
2005-11-10 11:40:00,49.25,49.27,49.2,49.25,97700.0,36.6812,36.6961,36.644,36.6812,97700.0
2005-11-10 11:45:00,49.25,49.35,49.25,49.35,50600.0,36.6812,36.7557,36.6812,36.7557,50600.0
2005-11-10 11:50:00,49.34,49.36,49.34,49.35,95200.0,36.7482,36.7631,36.7482,36.7557,95200.0
2005-11-10 11:55:00,49.35,49.36,49.33,49.34,37700.0,36.7557,36.7631,36.7408,36.7482,37700.0
2005-11-10 12:00:00,49.34,49.36,49.32,49.36,26200.0,36.7482,36.7631,36.7333,36.7631,26200.0
2005-11-10 12:05:00,49.35,49.54,49.35,49.53,135300.0,36.7557,36.8972,36.7557,36.8898,135300.0
2005-11-10 12:10:00,49.51,49.54,49.47,49.5,116300.0,36.8749,36.8972,36.8451,36.8674,116300.0
2005-11-10 12:15:00,49.5,49.54,49.48,49.54,56000.0,36.8674,36.8972,36.8525,36.8972,56000.0
2005-11-10 12:20:00,49.54,49.54,49.5,49.54,1078200.0,36.8972,36.8972,36.8674,36.8972,1078200.0
2005-11-10 12:25:00,49.52,49.59,49.5,49.5,99700.0,36.8823,36.9344,36.8674,36.8674,99700.0
2005-11-10 12:30:00,49.51,49.58,49.5,49.56,39600.0,36.8749,36.927,36.8674,36.9121,39600.0
2005-11-10 12:35:00,49.58,49.58,49.55,49.56,22500.0,36.927,36.927,36.9047,36.9121,22500.0
2005-11-10 12:40:00,49.56,49.58,49.55,49.56,22800.0,36.9121,36.927,36.9047,36.9121,22800.0
2005-11-10 12:45:00,49.56,49.6,49.56,49.6,24700.0,36.9121,36.9419,36.9121,36.9419,24700.0
2005-11-10 12:50:00,49.6,49.62,49.59,49.6,61200.0,36.9419,36.9568,36.9344,36.9419,61200.0
2005-11-10 12:55:00,49.61,49.63,49.59,49.63,42900.0,36.9493,36.9642,36.9344,36.9642,42900.0
2005-11-10 13:00:00,49.63,49.78,49.61,49.78,61400.0,36.9642,37.076,36.9493,37.076,61400.0
2005-11-10 13:05:00,49.79,49.8,49.67,49.7,62300.0,37.0834,37.0908,36.994,37.0164,62300.0
2005-11-10 13:10:00,49.69,49.72,49.69,49.71,62000.0,37.0089,37.0313,37.0089,37.0238,62000.0
2005-11-10 13:15:00,49.71,49.73,49.68,49.68,32300.0,37.0238,37.0387,37.0015,37.0015,32300.0
2005-11-10 13:20:00,49.68,49.69,49.65,49.67,28100.0,37.0015,37.0089,36.9791,36.994,28100.0
2005-11-10 13:25:00,49.67,49.7,49.66,49.68,52400.0,36.994,37.0164,36.9866,37.0015,52400.0
2005-11-10 13:30:00,49.69,49.74,49.69,49.7,89900.0,37.0089,37.0462,37.0089,37.0164,89900.0
2005-11-10 13:35:00,49.7,49.78,49.69,49.75,115200.0,37.0164,37.076,37.0089,37.0536,115200.0
2005-11-10 13:40:00,49.75,49.85,49.74,49.82,156700.0,37.0536,37.1281,37.0462,37.1057,156700.0
2005-11-10 13:45:00,49.82,49.9,49.8,49.89,117400.0,37.1057,37.1653,37.0908,37.1579,117400.0
2005-11-10 13:50:00,49.89,50.0,49.87,49.99,138700.0,37.1579,37.2398,37.143,37.2324,138700.0
2005-11-10 13:55:00,49.99,50.02,49.95,50.02,123500.0,37.2324,37.2547,37.2026,37.2547,123500.0
2005-11-10 14:00:00,50.02,50.09,50.02,50.02,62000.0,37.2547,37.3068,37.2547,37.2547,62000.0
2005-11-10 14:05:00,50.03,50.03,49.96,49.97,116700.0,37.2622,37.2622,37.21,37.2175,116700.0
2005-11-10 14:10:00,49.97,50.01,49.94,49.97,94900.0,37.2175,37.2473,37.1951,37.2175,94900.0
2005-11-10 14:15:00,49.97,49.99,49.95,49.96,74000.0,37.2175,37.2324,37.2026,37.21,74000.0
2005-11-10 14:20:00,49.97,49.99,49.95,49.98,33200.0,37.2175,37.2324,37.2026,37.2249,33200.0
2005-11-10 14:25:00,49.97,50.07,49.97,50.04,105900.0,37.2175,37.2919,37.2175,37.2696,105900.0
2005-11-10 14:30:00,50.04,50.04,49.92,49.93,88400.0,37.2696,37.2696,37.1802,37.1877,88400.0
2005-11-10 14:35:00,49.94,50.03,49.93,50.01,37300.0,37.1951,37.2622,37.1877,37.2473,37300.0
2005-11-10 14:40:00,50.01,50.01,49.96,49.97,627300.0,37.2473,37.2473,37.21,37.2175,627300.0
2005-11-10 14:45:00,49.97,49.98,49.95,49.97,81900.0,37.2175,37.2249,37.2026,37.2175,81900.0
2005-11-10 14:50:00,49.97,50.01,49.96,50.01,69600.0,37.2175,37.2473,37.21,37.2473,69600.0
2005-11-10 14:55:00,50.01,50.09,50.0,50.01,167800.0,37.2473,37.3068,37.2398,37.2473,167800.0
2005-11-10 15:00:00,50.01,50.05,50.01,50.03,176300.0,37.2473,37.277,37.2473,37.2622,176300.0
2005-11-10 15:05:00,50.04,50.06,50.02,50.05,70100.0,37.2696,37.2845,37.2547,37.277,70100.0
2005-11-10 15:10:00,50.05,50.07,50.02,50.04,42100.0,37.277,37.2919,37.2547,37.2696,42100.0
2005-11-10 15:15:00,50.04,50.08,50.03,50.04,80600.0,37.2696,37.2994,37.2622,37.2696,80600.0
2005-11-10 15:20:00,50.04,50.05,50.03,50.05,116800.0,37.2696,37.277,37.2622,37.277,116800.0
2005-11-10 15:25:00,50.05,50.06,50.02,50.02,49700.0,37.277,37.2845,37.2547,37.2547,49700.0
2005-11-10 15:30:00,50.02,50.03,49.99,50.0,122600.0,37.2547,37.2622,37.2324,37.2398,122600.0
2005-11-10 15:35:00,49.99,50.0,49.98,50.0,233300.0,37.2324,37.2398,37.2249,37.2398,233300.0
2005-11-10 15:40:00,50.0,50.0,49.94,49.96,122100.0,37.2398,37.2398,37.1951,37.21,122100.0
2005-11-10 15:45:00,49.97,49.97,49.86,49.86,122300.0,37.2175,37.2175,37.1355,37.1355,122300.0
2005-11-10 15:50:00,49.87,49.95,49.86,49.95,346500.0,37.143,37.2026,37.1355,37.2026,346500.0
2005-11-10 15:55:00,49.95,49.96,49.88,49.88,271900.0,37.2026,37.21,37.1504,37.1504,271900.0
2005-11-11 09:30:00,49.49,50.14,49.49,50.14,179600.0,36.86,37.3441,36.86,37.3441,179600.0
2005-11-11 09:35:00,50.14,50.25,50.12,50.22,116000.0,37.3441,37.426,37.3292,37.4037,116000.0
2005-11-11 09:40:00,50.23,50.25,50.15,50.2,284800.0,37.4111,37.426,37.3515,37.3888,284800.0
2005-11-11 09:45:00,50.21,50.26,50.17,50.26,121300.0,37.3962,37.4335,37.3664,37.4335,121300.0
2005-11-11 09:50:00,50.25,50.29,50.22,50.29,185300.0,37.426,37.4558,37.4037,37.4558,185300.0
2005-11-11 09:55:00,50.29,50.31,50.22,50.26,175400.0,37.4558,37.4707,37.4037,37.4335,175400.0
2005-11-11 10:00:00,50.25,50.28,50.23,50.26,87200.0,37.426,37.4484,37.4111,37.4335,87200.0
2005-11-11 10:05:00,50.26,50.3,50.25,50.26,284100.0,37.4335,37.4632,37.426,37.4335,284100.0
2005-11-11 10:10:00,50.27,50.3,50.26,50.29,71200.0,37.4409,37.4632,37.4335,37.4558,71200.0
2005-11-11 10:15:00,50.29,50.32,50.28,50.29,127900.0,37.4558,37.4781,37.4484,37.4558,127900.0
2005-11-11 10:20:00,50.3,50.32,50.27,50.28,120500.0,37.4632,37.4781,37.4409,37.4484,120500.0
2005-11-11 10:25:00,50.28,50.29,50.26,50.28,125300.0,37.4484,37.4558,37.4335,37.4484,125300.0
2005-11-11 10:30:00,50.27,50.28,50.2,50.2,102200.0,37.4409,37.4484,37.3888,37.3888,102200.0
2005-11-11 10:35:00,50.21,50.27,50.2,50.27,65500.0,37.3962,37.4409,37.3888,37.4409,65500.0
2005-11-11 10:40:00,50.27,50.27,50.22,50.23,46700.0,37.4409,37.4409,37.4037,37.4111,46700.0
2005-11-11 10:45:00,50.24,50.26,50.22,50.25,132000.0,37.4186,37.4335,37.4037,37.426,132000.0
2005-11-11 10:50:00,50.23,50.26,50.23,50.25,104700.0,37.4111,37.4335,37.4111,37.426,104700.0
2005-11-11 10:55:00,50.25,50.3,50.25,50.27,65500.0,37.426,37.4632,37.426,37.4409,65500.0
2005-11-11 11:00:00,50.27,50.31,50.26,50.31,88100.0,37.4409,37.4707,37.4335,37.4707,88100.0
2005-11-11 11:05:00,50.3,50.37,50.29,50.32,237600.0,37.4632,37.5154,37.4558,37.4781,237600.0
2005-11-11 11:10:00,50.32,50.35,50.31,50.32,75500.0,37.4781,37.5005,37.4707,37.4781,75500.0
2005-11-11 11:15:00,50.33,50.36,50.32,50.33,72100.0,37.4856,37.5079,37.4781,37.4856,72100.0
2005-11-11 11:20:00,50.33,50.37,50.33,50.34,94800.0,37.4856,37.5154,37.4856,37.493,94800.0
2005-11-11 11:25:00,50.35,50.38,50.33,50.36,132000.0,37.5005,37.5228,37.4856,37.5079,132000.0
2005-11-11 11:30:00,50.35,50.37,50.3,50.32,158200.0,37.5005,37.5154,37.4632,37.4781,158200.0
2005-11-11 11:35:00,50.32,50.4,50.31,50.39,90600.0,37.4781,37.5377,37.4707,37.5303,90600.0
2005-11-11 11:40:00,50.38,50.39,50.36,50.37,41700.0,37.5228,37.5303,37.5079,37.5154,41700.0
2005-11-11 11:45:00,50.37,50.41,50.3,50.31,111100.0,37.5154,37.5452,37.4632,37.4707,111100.0
2005-11-11 11:50:00,50.3,50.35,50.3,50.35,33700.0,37.4632,37.5005,37.4632,37.5005,33700.0
2005-11-11 11:55:00,50.34,50.36,50.34,50.36,39900.0,37.493,37.5079,37.493,37.5079,39900.0
2005-11-11 12:00:00,50.36,50.38,50.3,50.3,64200.0,37.5079,37.5228,37.4632,37.4632,64200.0
2005-11-11 12:05:00,50.31,50.34,50.31,50.33,50200.0,37.4707,37.493,37.4707,37.4856,50200.0
2005-11-11 12:10:00,50.33,50.34,50.3,50.33,55300.0,37.4856,37.493,37.4632,37.4856,55300.0
2005-11-11 12:15:00,50.34,50.38,50.34,50.36,90800.0,37.493,37.5228,37.493,37.5079,90800.0
2005-11-11 12:20:00,50.35,50.36,50.31,50.36,48300.0,37.5005,37.5079,37.4707,37.5079,48300.0
2005-11-11 12:25:00,50.34,50.35,50.28,50.3,54400.0,37.493,37.5005,37.4484,37.4632,54400.0
2005-11-11 12:30:00,50.3,50.3,50.27,50.28,35900.0,37.4632,37.4632,37.4409,37.4484,35900.0
2005-11-11 12:35:00,50.27,50.31,50.26,50.31,86200.0,37.4409,37.4707,37.4335,37.4707,86200.0
2005-11-11 12:40:00,50.32,50.34,50.3,50.31,53700.0,37.4781,37.493,37.4632,37.4707,53700.0
2005-11-11 12:45:00,50.31,50.31,50.29,50.3,33600.0,37.4707,37.4707,37.4558,37.4632,33600.0
2005-11-11 12:50:00,50.3,50.34,50.29,50.33,52200.0,37.4632,37.493,37.4558,37.4856,52200.0
2005-11-11 12:55:00,50.33,50.34,50.28,50.3,48300.0,37.4856,37.493,37.4484,37.4632,48300.0
2005-11-11 13:00:00,50.3,50.31,50.28,50.31,42700.0,37.4632,37.4707,37.4484,37.4707,42700.0
2005-11-11 13:05:00,50.31,50.34,50.3,50.31,75500.0,37.4707,37.493,37.4632,37.4707,75500.0
2005-11-11 13:10:00,50.32,50.34,50.29,50.32,32000.0,37.4781,37.493,37.4558,37.4781,32000.0
2005-11-11 13:15:00,50.31,50.33,50.31,50.32,24600.0,37.4707,37.4856,37.4707,37.4781,24600.0
2005-11-11 13:20:00,50.32,50.36,50.29,50.35,1338200.0,37.4781,37.5079,37.4558,37.5005,1338200.0
2005-11-11 13:25:00,50.37,50.43,50.37,50.39,31500.0,37.5154,37.5601,37.5154,37.5303,31500.0
2005-11-11 13:30:00,50.38,50.45,50.34,50.43,28900.0,37.5228,37.575,37.493,37.5601,28900.0
2005-11-11 13:35:00,50.44,50.45,50.4,50.43,47000.0,37.5675,37.575,37.5377,37.5601,47000.0
2005-11-11 13:40:00,50.43,50.45,50.41,50.45,96500.0,37.5601,37.575,37.5452,37.575,96500.0
2005-11-11 13:45:00,50.45,50.46,50.42,50.46,57400.0,37.575,37.5824,37.5526,37.5824,57400.0
2005-11-11 13:50:00,50.45,50.47,50.45,50.46,74700.0,37.575,37.5899,37.575,37.5824,74700.0
2005-11-11 13:55:00,50.46,50.47,50.46,50.47,61000.0,37.5824,37.5899,37.5824,37.5899,61000.0
2005-11-11 14:00:00,50.47,50.48,50.44,50.45,43800.0,37.5899,37.5973,37.5675,37.575,43800.0
2005-11-11 14:05:00,50.45,50.5,50.44,50.47,287400.0,37.575,37.6122,37.5675,37.5899,287400.0
2005-11-11 14:10:00,50.47,50.49,50.46,50.48,76200.0,37.5899,37.6048,37.5824,37.5973,76200.0
2005-11-11 14:15:00,50.49,50.5,50.35,50.42,165600.0,37.6048,37.6122,37.5005,37.5526,165600.0
2005-11-11 14:20:00,50.41,50.47,50.41,50.47,20000.0,37.5452,37.5899,37.5452,37.5899,20000.0
2005-11-11 14:25:00,50.47,50.48,50.45,50.47,34800.0,37.5899,37.5973,37.575,37.5899,34800.0
2005-11-11 14:30:00,50.46,50.5,50.45,50.49,60400.0,37.5824,37.6122,37.575,37.6048,60400.0
2005-11-11 14:35:00,50.48,50.51,50.47,50.5,265400.0,37.5973,37.6197,37.5899,37.6122,265400.0
2005-11-11 14:40:00,50.51,50.51,50.46,50.48,134100.0,37.6197,37.6197,37.5824,37.5973,134100.0
2005-11-11 14:45:00,50.48,50.52,50.47,50.5,63300.0,37.5973,37.6271,37.5899,37.6122,63300.0
2005-11-11 14:50:00,50.5,50.51,50.49,50.5,64900.0,37.6122,37.6197,37.6048,37.6122,64900.0
2005-11-11 14:55:00,50.5,50.51,50.49,50.51,38300.0,37.6122,37.6197,37.6048,37.6197,38300.0
2005-11-11 15:00:00,50.5,50.51,50.48,50.5,87400.0,37.6122,37.6197,37.5973,37.6122,87400.0
2005-11-11 15:05:00,50.49,50.52,50.49,50.5,71100.0,37.6048,37.6271,37.6048,37.6122,71100.0
2005-11-11 15:10:00,50.49,50.52,50.48,50.5,46500.0,37.6048,37.6271,37.5973,37.6122,46500.0
2005-11-11 15:15:00,50.5,50.53,50.5,50.52,73300.0,37.6122,37.6346,37.6122,37.6271,73300.0
2005-11-11 15:20:00,50.51,50.52,50.47,50.47,100500.0,37.6197,37.6271,37.5899,37.5899,100500.0
2005-11-11 15:25:00,50.47,50.51,50.47,50.5,109700.0,37.5899,37.6197,37.5899,37.6122,109700.0
2005-11-11 15:30:00,50.51,50.53,50.48,50.51,107300.0,37.6197,37.6346,37.5973,37.6197,107300.0
2005-11-11 15:35:00,50.51,50.54,50.49,50.51,133500.0,37.6197,37.642,37.6048,37.6197,133500.0
2005-11-11 15:40:00,50.51,50.54,50.47,50.48,146000.0,37.6197,37.642,37.5899,37.5973,146000.0
2005-11-11 15:45:00,50.49,50.53,50.46,50.46,166100.0,37.6048,37.6346,37.5824,37.5824,166100.0
2005-11-11 15:50:00,50.49,50.5,50.38,50.43,366100.0,37.6048,37.6122,37.5228,37.5601,366100.0
2005-11-11 15:55:00,50.46,50.46,50.4,50.43,299700.0,37.5824,37.5824,37.5377,37.5601,299700.0
2005-11-14 09:30:00,50.5,50.5,50.25,50.26,99800.0,37.6122,37.6122,37.426,37.4335,99800.0
2005-11-14 09:35:00,50.26,50.47,50.2,50.38,164500.0,37.4335,37.5899,37.3888,37.5228,164500.0
2005-11-14 09:40:00,50.39,50.44,50.33,50.42,138600.0,37.5303,37.5675,37.4856,37.5526,138600.0
2005-11-14 09:45:00,50.42,50.55,50.4,50.54,56500.0,37.5526,37.6494,37.5377,37.642,56500.0
2005-11-14 09:50:00,50.54,50.62,50.41,50.55,138900.0,37.642,37.7016,37.5452,37.6494,138900.0
2005-11-14 09:55:00,50.55,50.57,50.49,50.51,103100.0,37.6494,37.6643,37.6048,37.6197,103100.0
2005-11-14 10:00:00,50.51,50.67,50.5,50.67,103900.0,37.6197,37.7388,37.6122,37.7388,103900.0
2005-11-14 10:05:00,50.65,50.73,50.65,50.71,120400.0,37.7239,37.7835,37.7239,37.7686,120400.0
2005-11-14 10:10:00,50.7,50.75,50.69,50.75,78400.0,37.7612,37.7984,37.7537,37.7984,78400.0
2005-11-14 10:15:00,50.75,50.85,50.74,50.83,96500.0,37.7984,37.8729,37.791,37.858,96500.0
2005-11-14 10:20:00,50.84,50.85,50.8,50.81,99100.0,37.8654,37.8729,37.8356,37.8431,99100.0
2005-11-14 10:25:00,50.81,50.85,50.65,50.65,143000.0,37.8431,37.8729,37.7239,37.7239,143000.0
2005-11-14 10:30:00,50.66,50.75,50.64,50.74,85600.0,37.7314,37.7984,37.7165,37.791,85600.0
2005-11-14 10:35:00,50.75,50.76,50.66,50.67,58800.0,37.7984,37.8059,37.7314,37.7388,58800.0
2005-11-14 10:40:00,50.7,50.77,50.68,50.68,38500.0,37.7612,37.8133,37.7463,37.7463,38500.0
2005-11-14 10:45:00,50.68,50.69,50.66,50.67,27500.0,37.7463,37.7537,37.7314,37.7388,27500.0
2005-11-14 10:50:00,50.67,50.67,50.57,50.57,34100.0,37.7388,37.7388,37.6643,37.6643,34100.0
2005-11-14 10:55:00,50.57,50.6,50.56,50.56,72600.0,37.6643,37.6867,37.6569,37.6569,72600.0
2005-11-14 11:00:00,50.56,50.57,50.53,50.55,53700.0,37.6569,37.6643,37.6346,37.6494,53700.0
2005-11-14 11:05:00,50.55,50.59,50.53,50.57,48000.0,37.6494,37.6792,37.6346,37.6643,48000.0
2005-11-14 11:10:00,50.57,50.8,50.55,50.6,72000.0,37.6643,37.8356,37.6494,37.6867,72000.0
2005-11-14 11:15:00,50.59,50.62,50.59,50.6,45400.0,37.6792,37.7016,37.6792,37.6867,45400.0
2005-11-14 11:20:00,50.6,50.61,50.57,50.58,32500.0,37.6867,37.6941,37.6643,37.6718,32500.0
2005-11-14 11:25:00,50.57,50.64,50.56,50.64,126600.0,37.6643,37.7165,37.6569,37.7165,126600.0
2005-11-14 11:30:00,50.65,50.66,50.61,50.65,17900.0,37.7239,37.7314,37.6941,37.7239,17900.0
2005-11-14 11:35:00,50.64,50.68,50.64,50.65,19400.0,37.7165,37.7463,37.7165,37.7239,19400.0
2005-11-14 11:40:00,50.65,50.69,50.63,50.63,29700.0,37.7239,37.7537,37.709,37.709,29700.0
2005-11-14 11:45:00,50.64,50.65,50.62,50.65,41200.0,37.7165,37.7239,37.7016,37.7239,41200.0
2005-11-14 11:50:00,50.64,50.73,50.62,50.71,126900.0,37.7165,37.7835,37.7016,37.7686,126900.0
2005-11-14 11:55:00,50.71,50.72,50.64,50.67,55100.0,37.7686,37.7761,37.7165,37.7388,55100.0
2005-11-14 12:00:00,50.68,50.68,50.63,50.63,25500.0,37.7463,37.7463,37.709,37.709,25500.0
2005-11-14 12:05:00,50.64,50.69,50.62,50.63,26100.0,37.7165,37.7537,37.7016,37.709,26100.0
2005-11-14 12:10:00,50.63,50.65,50.62,50.65,31800.0,37.709,37.7239,37.7016,37.7239,31800.0
2005-11-14 12:15:00,50.64,50.68,50.64,50.65,33800.0,37.7165,37.7463,37.7165,37.7239,33800.0
2005-11-14 12:20:00,50.64,50.64,50.62,50.63,28700.0,37.7165,37.7165,37.7016,37.709,28700.0
2005-11-14 12:25:00,50.62,50.63,50.61,50.63,47600.0,37.7016,37.709,37.6941,37.709,47600.0
2005-11-14 12:30:00,50.63,50.69,50.61,50.69,53700.0,37.709,37.7537,37.6941,37.7537,53700.0
2005-11-14 12:35:00,50.68,50.72,50.68,50.72,27800.0,37.7463,37.7761,37.7463,37.7761,27800.0
2005-11-14 12:40:00,50.73,50.74,50.71,50.73,18400.0,37.7835,37.791,37.7686,37.7835,18400.0
2005-11-14 12:45:00,50.72,50.72,50.68,50.68,30200.0,37.7761,37.7761,37.7463,37.7463,30200.0
2005-11-14 12:50:00,50.69,50.7,50.63,50.64,38700.0,37.7537,37.7612,37.709,37.7165,38700.0
2005-11-14 12:55:00,50.64,50.67,50.57,50.59,58000.0,37.7165,37.7388,37.6643,37.6792,58000.0
2005-11-14 13:00:00,50.58,50.6,50.55,50.58,28400.0,37.6718,37.6867,37.6494,37.6718,28400.0
2005-11-14 13:05:00,50.58,50.63,50.58,50.61,19900.0,37.6718,37.709,37.6718,37.6941,19900.0
2005-11-14 13:10:00,50.6,50.66,50.6,50.65,24300.0,37.6867,37.7314,37.6867,37.7239,24300.0
2005-11-14 13:15:00,50.66,50.69,50.65,50.67,38800.0,37.7314,37.7537,37.7239,37.7388,38800.0
2005-11-14 13:20:00,50.67,50.67,50.6,50.62,39500.0,37.7388,37.7388,37.6867,37.7016,39500.0
2005-11-14 13:25:00,50.61,50.62,50.6,50.61,26800.0,37.6941,37.7016,37.6867,37.6941,26800.0
2005-11-14 13:30:00,50.62,50.62,50.57,50.58,95900.0,37.7016,37.7016,37.6643,37.6718,95900.0
2005-11-14 13:35:00,50.59,50.67,50.58,50.67,50800.0,37.6792,37.7388,37.6718,37.7388,50800.0
2005-11-14 13:40:00,50.67,50.68,50.63,50.66,32500.0,37.7388,37.7463,37.709,37.7314,32500.0
2005-11-14 13:45:00,50.66,50.78,50.65,50.75,47700.0,37.7314,37.8207,37.7239,37.7984,47700.0
2005-11-14 13:50:00,50.75,50.77,50.75,50.75,36300.0,37.7984,37.8133,37.7984,37.7984,36300.0
2005-11-14 13:55:00,50.76,50.78,50.76,50.77,43100.0,37.8059,37.8207,37.8059,37.8133,43100.0
2005-11-14 14:00:00,50.77,50.78,50.75,50.78,55400.0,37.8133,37.8207,37.7984,37.8207,55400.0
2005-11-14 14:05:00,50.78,50.79,50.76,50.76,36800.0,37.8207,37.8282,37.8059,37.8059,36800.0
2005-11-14 14:10:00,50.76,50.76,50.71,50.74,46600.0,37.8059,37.8059,37.7686,37.791,46600.0
2005-11-14 14:15:00,50.74,50.75,50.72,50.73,50400.0,37.791,37.7984,37.7761,37.7835,50400.0
2005-11-14 14:20:00,50.73,50.75,50.65,50.75,57000.0,37.7835,37.7984,37.7239,37.7984,57000.0
2005-11-14 14:25:00,50.75,50.76,50.65,50.75,61100.0,37.7984,37.8059,37.7239,37.7984,61100.0
2005-11-14 14:30:00,50.75,50.76,50.74,50.75,32600.0,37.7984,37.8059,37.791,37.7984,32600.0
2005-11-14 14:35:00,50.75,50.79,50.75,50.77,58600.0,37.7984,37.8282,37.7984,37.8133,58600.0
2005-11-14 14:40:00,50.76,50.78,50.75,50.75,15900.0,37.8059,37.8207,37.7984,37.7984,15900.0
2005-11-14 14:45:00,50.75,50.76,50.75,50.75,31600.0,37.7984,37.8059,37.7984,37.7984,31600.0
2005-11-14 14:50:00,50.75,50.77,50.75,50.76,42800.0,37.7984,37.8133,37.7984,37.8059,42800.0
2005-11-14 14:55:00,50.76,50.76,50.75,50.75,26200.0,37.8059,37.8059,37.7984,37.7984,26200.0
2005-11-14 15:00:00,50.74,50.78,50.74,50.75,76600.0,37.791,37.8207,37.791,37.7984,76600.0
2005-11-14 15:05:00,50.74,50.75,50.73,50.75,77300.0,37.791,37.7984,37.7835,37.7984,77300.0
2005-11-14 15:10:00,50.75,50.76,50.72,50.72,36400.0,37.7984,37.8059,37.7761,37.7761,36400.0
2005-11-14 15:15:00,50.73,50.76,50.72,50.75,33900.0,37.7835,37.8059,37.7761,37.7984,33900.0
2005-11-14 15:20:00,50.74,50.8,50.74,50.8,77400.0,37.791,37.8356,37.791,37.8356,77400.0
2005-11-14 15:25:00,50.79,50.83,50.78,50.82,36500.0,37.8282,37.858,37.8207,37.8505,36500.0
2005-11-14 15:30:00,50.81,50.85,50.8,50.85,69200.0,37.8431,37.8729,37.8356,37.8729,69200.0
2005-11-14 15:35:00,50.84,50.91,50.84,50.89,88800.0,37.8654,37.9176,37.8654,37.9027,88800.0
2005-11-14 15:40:00,50.89,50.94,50.89,50.89,146400.0,37.9027,37.9399,37.9027,37.9027,146400.0
2005-11-14 15:45:00,50.89,50.91,50.84,50.84,100700.0,37.9027,37.9176,37.8654,37.8654,100700.0
2005-11-14 15:50:00,50.85,50.85,50.81,50.84,104600.0,37.8729,37.8729,37.8431,37.8654,104600.0
2005-11-14 15:55:00,50.84,50.89,50.83,50.89,162100.0,37.8654,37.9027,37.858,37.9027,162100.0
2005-11-15 09:30:00,50.98,51.0,50.96,50.97,149400.0,37.9697,37.9846,37.9548,37.9623,149400.0
2005-11-15 09:35:00,50.97,50.97,50.92,50.95,81800.0,37.9623,37.9623,37.925,37.9474,81800.0
2005-11-15 09:40:00,50.96,50.98,50.9,50.9,135800.0,37.9548,37.9697,37.9101,37.9101,135800.0
2005-11-15 09:45:00,50.9,51.0,50.9,50.94,153600.0,37.9101,37.9846,37.9101,37.9399,153600.0
2005-11-15 09:50:00,50.94,50.94,50.9,50.92,86000.0,37.9399,37.9399,37.9101,37.925,86000.0
2005-11-15 09:55:00,50.92,50.99,50.9,50.9,81700.0,37.925,37.9772,37.9101,37.9101,81700.0
2005-11-15 10:00:00,50.91,50.91,50.85,50.88,85800.0,37.9176,37.9176,37.8729,37.8952,85800.0
2005-11-15 10:05:00,50.88,50.95,50.88,50.92,140100.0,37.8952,37.9474,37.8952,37.925,140100.0
2005-11-15 10:10:00,50.93,50.95,50.89,50.92,119300.0,37.9325,37.9474,37.9027,37.925,119300.0
2005-11-15 10:15:00,50.93,50.98,50.9,50.92,78300.0,37.9325,37.9697,37.9101,37.925,78300.0
2005-11-15 10:20:00,50.93,51.0,50.91,50.98,178100.0,37.9325,37.9846,37.9176,37.9697,178100.0
2005-11-15 10:25:00,50.97,51.02,50.97,51.01,225100.0,37.9623,37.9995,37.9623,37.9921,225100.0
2005-11-15 10:30:00,51.01,51.1,51.0,51.09,87000.0,37.9921,38.0591,37.9846,38.0516,87000.0
2005-11-15 10:35:00,51.09,51.1,51.0,51.01,110900.0,38.0516,38.0591,37.9846,37.9921,110900.0
2005-11-15 10:40:00,51.02,51.07,51.01,51.07,52300.0,37.9995,38.0367,37.9921,38.0367,52300.0
2005-11-15 10:45:00,51.07,51.14,51.04,51.14,51000.0,38.0367,38.0889,38.0144,38.0889,51000.0
2005-11-15 10:50:00,51.14,51.29,51.13,51.29,110500.0,38.0889,38.2006,38.0814,38.2006,110500.0
2005-11-15 10:55:00,51.29,51.35,51.25,51.26,144400.0,38.2006,38.2453,38.1708,38.1783,144400.0
2005-11-15 11:00:00,51.25,51.26,51.2,51.21,191600.0,38.1708,38.1783,38.1336,38.141,191600.0
2005-11-15 11:05:00,51.21,51.24,51.15,51.15,69200.0,38.141,38.1634,38.0963,38.0963,69200.0
2005-11-15 11:10:00,51.15,51.19,51.13,51.18,62300.0,38.0963,38.1261,38.0814,38.1187,62300.0
2005-11-15 11:15:00,51.18,51.25,51.18,51.24,38900.0,38.1187,38.1708,38.1187,38.1634,38900.0
2005-11-15 11:20:00,51.24,51.27,51.21,51.21,44700.0,38.1634,38.1857,38.141,38.141,44700.0
2005-11-15 11:25:00,51.19,51.21,51.15,51.17,29000.0,38.1261,38.141,38.0963,38.1112,29000.0
2005-11-15 11:30:00,51.16,51.19,51.11,51.19,43000.0,38.1038,38.1261,38.0665,38.1261,43000.0
2005-11-15 11:35:00,51.19,51.21,51.16,51.17,64100.0,38.1261,38.141,38.1038,38.1112,64100.0
2005-11-15 11:40:00,51.17,51.21,51.15,51.2,42800.0,38.1112,38.141,38.0963,38.1336,42800.0
2005-11-15 11:45:00,51.2,51.2,51.11,51.12,44600.0,38.1336,38.1336,38.0665,38.074,44600.0
2005-11-15 11:50:00,51.12,51.16,51.12,51.15,31400.0,38.074,38.1038,38.074,38.0963,31400.0
2005-11-15 11:55:00,51.15,51.2,51.15,51.16,41000.0,38.0963,38.1336,38.0963,38.1038,41000.0
2005-11-15 12:00:00,51.16,51.2,51.16,51.17,26300.0,38.1038,38.1336,38.1038,38.1112,26300.0
2005-11-15 12:05:00,51.18,51.18,51.15,51.16,26700.0,38.1187,38.1187,38.0963,38.1038,26700.0
2005-11-15 12:10:00,51.16,51.2,51.15,51.19,43300.0,38.1038,38.1336,38.0963,38.1261,43300.0
2005-11-15 12:15:00,51.19,51.29,51.18,51.29,58400.0,38.1261,38.2006,38.1187,38.2006,58400.0
2005-11-15 12:20:00,51.29,51.32,51.21,51.22,69200.0,38.2006,38.2229,38.141,38.1485,69200.0
2005-11-15 12:25:00,51.22,51.22,51.17,51.18,34500.0,38.1485,38.1485,38.1112,38.1187,34500.0
2005-11-15 12:30:00,51.18,51.21,51.18,51.19,35700.0,38.1187,38.141,38.1187,38.1261,35700.0
2005-11-15 12:35:00,51.19,51.2,51.17,51.17,28300.0,38.1261,38.1336,38.1112,38.1112,28300.0
2005-11-15 12:40:00,51.17,51.19,51.14,51.15,32300.0,38.1112,38.1261,38.0889,38.0963,32300.0
2005-11-15 12:45:00,51.15,51.2,51.14,51.16,50300.0,38.0963,38.1336,38.0889,38.1038,50300.0
2005-11-15 12:50:00,51.17,51.17,51.13,51.16,49100.0,38.1112,38.1112,38.0814,38.1038,49100.0
2005-11-15 12:55:00,51.16,51.17,51.1,51.14,53500.0,38.1038,38.1112,38.0591,38.0889,53500.0
2005-11-15 13:00:00,51.13,51.16,51.12,51.12,59000.0,38.0814,38.1038,38.074,38.074,59000.0
2005-11-15 13:05:00,51.12,51.16,51.05,51.14,149500.0,38.074,38.1038,38.0218,38.0889,149500.0
2005-11-15 13:10:00,51.15,51.15,51.1,51.14,77900.0,38.0963,38.0963,38.0591,38.0889,77900.0
2005-11-15 13:15:00,51.15,51.24,51.14,51.24,84500.0,38.0963,38.1634,38.0889,38.1634,84500.0
2005-11-15 13:20:00,51.23,51.25,51.19,51.2,104500.0,38.1559,38.1708,38.1261,38.1336,104500.0
2005-11-15 13:25:00,51.21,51.22,51.15,51.17,106900.0,38.141,38.1485,38.0963,38.1112,106900.0
2005-11-15 13:30:00,51.17,51.21,51.17,51.2,46700.0,38.1112,38.141,38.1112,38.1336,46700.0
2005-11-15 13:35:00,51.2,51.2,51.14,51.14,90600.0,38.1336,38.1336,38.0889,38.0889,90600.0
2005-11-15 13:40:00,51.15,51.15,51.1,51.1,71500.0,38.0963,38.0963,38.0591,38.0591,71500.0
2005-11-15 13:45:00,51.1,51.11,51.07,51.09,57600.0,38.0591,38.0665,38.0367,38.0516,57600.0
2005-11-15 13:50:00,51.08,51.09,51.05,51.09,43700.0,38.0442,38.0516,38.0218,38.0516,43700.0
2005-11-15 13:55:00,51.08,51.2,51.01,51.04,253300.0,38.0442,38.1336,37.9921,38.0144,253300.0
2005-11-15 14:00:00,51.04,51.05,51.0,51.01,63000.0,38.0144,38.0218,37.9846,37.9921,63000.0
2005-11-15 14:05:00,51.02,51.04,51.0,51.01,68800.0,37.9995,38.0144,37.9846,37.9921,68800.0
2005-11-15 14:10:00,51.0,51.03,50.95,50.97,110100.0,37.9846,38.0069,37.9474,37.9623,110100.0
2005-11-15 14:15:00,50.97,50.97,50.93,50.94,51100.0,37.9623,37.9623,37.9325,37.9399,51100.0
2005-11-15 14:20:00,50.94,50.98,50.91,50.91,77800.0,37.9399,37.9697,37.9176,37.9176,77800.0
2005-11-15 14:25:00,50.92,50.94,50.9,50.9,29500.0,37.925,37.9399,37.9101,37.9101,29500.0
2005-11-15 14:30:00,50.91,50.92,50.88,50.92,35200.0,37.9176,37.925,37.8952,37.925,35200.0
2005-11-15 14:35:00,50.92,50.94,50.87,50.92,46700.0,37.925,37.9399,37.8878,37.925,46700.0
2005-11-15 14:40:00,50.9,50.91,50.86,50.86,29900.0,37.9101,37.9176,37.8803,37.8803,29900.0
2005-11-15 14:45:00,50.86,50.87,50.8,50.86,47600.0,37.8803,37.8878,37.8356,37.8803,47600.0
2005-11-15 14:50:00,50.86,50.87,50.77,50.77,51600.0,37.8803,37.8878,37.8133,37.8133,51600.0
2005-11-15 14:55:00,50.78,50.79,50.62,50.64,43300.0,37.8207,37.8282,37.7016,37.7165,43300.0
2005-11-15 15:00:00,50.64,50.67,50.6,50.63,80200.0,37.7165,37.7388,37.6867,37.709,80200.0
2005-11-15 15:05:00,50.64,50.65,50.6,50.6,57700.0,37.7165,37.7239,37.6867,37.6867,57700.0
2005-11-15 15:10:00,50.6,50.68,50.6,50.67,96300.0,37.6867,37.7463,37.6867,37.7388,96300.0
2005-11-15 15:15:00,50.67,50.69,50.6,50.63,68900.0,37.7388,37.7537,37.6867,37.709,68900.0
2005-11-15 15:20:00,50.61,50.71,50.57,50.7,67500.0,37.6941,37.7686,37.6643,37.7612,67500.0
2005-11-15 15:25:00,50.7,50.74,50.69,50.72,109300.0,37.7612,37.791,37.7537,37.7761,109300.0
2005-11-15 15:30:00,50.73,50.76,50.71,50.76,119500.0,37.7835,37.8059,37.7686,37.8059,119500.0
2005-11-15 15:35:00,50.76,50.81,50.75,50.78,56200.0,37.8059,37.8431,37.7984,37.8207,56200.0
2005-11-15 15:40:00,50.78,50.81,50.76,50.8,76900.0,37.8207,37.8431,37.8059,37.8356,76900.0
2005-11-15 15:45:00,50.81,50.89,50.8,50.88,89300.0,37.8431,37.9027,37.8356,37.8952,89300.0
2005-11-15 15:50:00,50.88,50.9,50.84,50.86,175500.0,37.8952,37.9101,37.8654,37.8803,175500.0
2005-11-15 15:55:00,50.87,50.9,50.86,50.89,171200.0,37.8878,37.9101,37.8803,37.9027,171200.0
2005-11-16 09:30:00,50.93,51.4,50.93,51.37,139300.0,37.9325,38.2825,37.9325,38.2602,139300.0
2005-11-16 09:35:00,51.37,51.5,51.33,51.33,214600.0,38.2602,38.357,38.2304,38.2304,214600.0
2005-11-16 09:40:00,51.34,51.34,50.93,51.3,68800.0,38.2378,38.2378,37.9325,38.208,68800.0
2005-11-16 09:45:00,51.28,51.28,51.2,51.23,69800.0,38.1931,38.1931,38.1336,38.1559,69800.0
2005-11-16 09:50:00,51.22,51.3,51.13,51.14,66800.0,38.1485,38.208,38.0814,38.0889,66800.0
2005-11-16 09:55:00,51.15,51.17,51.05,51.16,66000.0,38.0963,38.1112,38.0218,38.1038,66000.0
2005-11-16 10:00:00,51.16,51.19,51.13,51.18,63400.0,38.1038,38.1261,38.0814,38.1187,63400.0
2005-11-16 10:05:00,51.17,51.17,51.08,51.09,53900.0,38.1112,38.1112,38.0442,38.0516,53900.0
2005-11-16 10:10:00,51.1,51.11,51.07,51.1,62100.0,38.0591,38.0665,38.0367,38.0591,62100.0
2005-11-16 10:15:00,51.09,51.14,51.08,51.13,81000.0,38.0516,38.0889,38.0442,38.0814,81000.0
2005-11-16 10:20:00,51.13,51.13,51.01,51.03,76300.0,38.0814,38.0814,37.9921,38.0069,76300.0
2005-11-16 10:25:00,51.02,51.03,50.96,50.99,45300.0,37.9995,38.0069,37.9548,37.9772,45300.0
2005-11-16 10:30:00,50.99,51.0,50.94,50.95,78100.0,37.9772,37.9846,37.9399,37.9474,78100.0
2005-11-16 10:35:00,50.96,50.97,50.91,50.91,70800.0,37.9548,37.9623,37.9176,37.9176,70800.0
2005-11-16 10:40:00,50.92,50.94,50.9,50.92,30800.0,37.925,37.9399,37.9101,37.925,30800.0
2005-11-16 10:45:00,50.93,51.04,50.89,51.01,51800.0,37.9325,38.0144,37.9027,37.9921,51800.0
2005-11-16 10:50:00,51.0,51.06,50.7,50.7,79400.0,37.9846,38.0293,37.7612,37.7612,79400.0
2005-11-16 10:55:00,50.7,50.76,49.4,50.17,893700.0,37.7612,37.8059,36.7929,37.3664,893700.0
2005-11-16 11:00:00,50.16,50.24,49.47,49.47,1655500.0,37.359,37.4186,36.8451,36.8451,1655500.0
2005-11-16 11:05:00,49.5,49.6,49.13,49.41,1434300.0,36.8674,36.9419,36.5918,36.8004,1434300.0
2005-11-16 11:10:00,49.4,49.75,49.25,49.3,1271100.0,36.7929,37.0536,36.6812,36.7185,1271100.0
2005-11-16 11:15:00,49.3,49.36,48.61,48.71,1228400.0,36.7185,36.7631,36.2045,36.279,1228400.0
2005-11-16 11:20:00,48.72,48.8,48.21,48.35,694300.0,36.2865,36.3461,35.9066,36.0109,694300.0
2005-11-16 11:25:00,48.38,49.2,48.33,48.56,464600.0,36.0332,36.644,35.996,36.1673,464600.0
2005-11-16 11:30:00,48.6,48.85,48.5,48.55,1468300.0,36.1971,36.3833,36.1226,36.1599,1468300.0
2005-11-16 11:35:00,48.59,48.75,48.4,48.49,1403200.0,36.1896,36.3088,36.0481,36.1152,1403200.0
2005-11-16 11:40:00,48.46,49.08,48.42,49.04,1060400.0,36.0928,36.5546,36.063,36.5248,1060400.0
2005-11-16 11:45:00,49.04,49.36,48.55,49.0,1612900.0,36.5248,36.7631,36.1599,36.495,1612900.0
2005-11-16 11:50:00,49.05,49.37,49.0,49.35,674300.0,36.5323,36.7706,36.495,36.7557,674300.0
2005-11-16 11:55:00,49.35,49.4,49.1,49.38,591400.0,36.7557,36.7929,36.5695,36.778,591400.0
2005-11-16 12:00:00,49.38,49.46,49.15,49.32,746600.0,36.778,36.8376,36.6067,36.7333,746600.0
2005-11-16 12:05:00,49.31,49.56,49.15,49.52,818400.0,36.7259,36.9121,36.6067,36.8823,818400.0
2005-11-16 12:10:00,49.54,49.64,49.42,49.53,433500.0,36.8972,36.9717,36.8078,36.8898,433500.0
2005-11-16 12:15:00,49.53,49.57,49.33,49.39,421900.0,36.8898,36.9195,36.7408,36.7855,421900.0
2005-11-16 12:20:00,49.41,49.49,49.4,49.46,194200.0,36.8004,36.86,36.7929,36.8376,194200.0
2005-11-16 12:25:00,49.46,49.5,49.4,49.42,546900.0,36.8376,36.8674,36.7929,36.8078,546900.0
2005-11-16 12:30:00,49.44,49.49,49.41,49.48,258400.0,36.8227,36.86,36.8004,36.8525,258400.0
2005-11-16 12:35:00,49.48,49.56,49.47,49.53,274500.0,36.8525,36.9121,36.8451,36.8898,274500.0
2005-11-16 12:40:00,49.53,49.61,49.52,49.58,99900.0,36.8898,36.9493,36.8823,36.927,99900.0
2005-11-16 12:45:00,49.58,49.75,49.57,49.74,217400.0,36.927,37.0536,36.9195,37.0462,217400.0
2005-11-16 12:50:00,49.74,49.76,49.64,49.73,281300.0,37.0462,37.0611,36.9717,37.0387,281300.0
2005-11-16 12:55:00,49.72,49.75,49.71,49.72,98200.0,37.0313,37.0536,37.0238,37.0313,98200.0
2005-11-16 13:00:00,49.72,49.72,49.63,49.63,204700.0,37.0313,37.0313,36.9642,36.9642,204700.0
2005-11-16 13:05:00,49.63,49.64,49.51,49.52,208200.0,36.9642,36.9717,36.8749,36.8823,208200.0
2005-11-16 13:10:00,49.53,49.6,49.51,49.57,102000.0,36.8898,36.9419,36.8749,36.9195,102000.0
2005-11-16 13:15:00,49.56,49.57,49.54,49.55,31100.0,36.9121,36.9195,36.8972,36.9047,31100.0
2005-11-16 13:20:00,49.54,49.55,49.44,49.45,157700.0,36.8972,36.9047,36.8227,36.8302,157700.0
2005-11-16 13:25:00,49.45,49.5,49.38,49.4,395700.0,36.8302,36.8674,36.778,36.7929,395700.0
2005-11-16 13:30:00,49.4,49.44,49.39,49.39,90500.0,36.7929,36.8227,36.7855,36.7855,90500.0
2005-11-16 13:35:00,49.4,49.4,49.34,49.36,259400.0,36.7929,36.7929,36.7482,36.7631,259400.0
2005-11-16 13:40:00,49.36,49.37,49.32,49.36,101300.0,36.7631,36.7706,36.7333,36.7631,101300.0
2005-11-16 13:45:00,49.35,49.4,49.35,49.4,95700.0,36.7557,36.7929,36.7557,36.7929,95700.0
2005-11-16 13:50:00,49.4,49.56,49.4,49.55,165200.0,36.7929,36.9121,36.7929,36.9047,165200.0
2005-11-16 13:55:00,49.55,49.62,49.55,49.58,157100.0,36.9047,36.9568,36.9047,36.927,157100.0
2005-11-16 14:00:00,49.59,49.67,49.59,49.65,92800.0,36.9344,36.994,36.9344,36.9791,92800.0
2005-11-16 14:05:00,49.65,49.7,49.65,49.7,457900.0,36.9791,37.0164,36.9791,37.0164,457900.0
2005-11-16 14:10:00,49.7,49.72,49.69,49.7,142900.0,37.0164,37.0313,37.0089,37.0164,142900.0
2005-11-16 14:15:00,49.71,49.71,49.61,49.65,277100.0,37.0238,37.0238,36.9493,36.9791,277100.0
2005-11-16 14:20:00,49.66,49.71,49.64,49.71,96900.0,36.9866,37.0238,36.9717,37.0238,96900.0
2005-11-16 14:25:00,49.71,49.85,49.7,49.83,226600.0,37.0238,37.1281,37.0164,37.1132,226600.0
2005-11-16 14:30:00,49.83,49.9,49.78,49.84,124100.0,37.1132,37.1653,37.076,37.1206,124100.0
2005-11-16 14:35:00,49.83,49.83,49.73,49.74,255600.0,37.1132,37.1132,37.0387,37.0462,255600.0
2005-11-16 14:40:00,49.74,49.79,49.74,49.75,102400.0,37.0462,37.0834,37.0462,37.0536,102400.0
2005-11-16 14:45:00,49.74,49.85,49.72,49.85,151700.0,37.0462,37.1281,37.0313,37.1281,151700.0
2005-11-16 14:50:00,49.86,49.95,49.86,49.93,166800.0,37.1355,37.2026,37.1355,37.1877,166800.0
2005-11-16 14:55:00,49.93,49.98,49.93,49.97,399800.0,37.1877,37.2249,37.1877,37.2175,399800.0
2005-11-16 15:00:00,49.96,49.99,49.92,49.93,430000.0,37.21,37.2324,37.1802,37.1877,430000.0
2005-11-16 15:05:00,49.93,49.95,49.88,49.9,204200.0,37.1877,37.2026,37.1504,37.1653,204200.0
2005-11-16 15:10:00,49.9,49.96,49.89,49.96,161600.0,37.1653,37.21,37.1579,37.21,161600.0
2005-11-16 15:15:00,49.97,50.05,49.96,50.02,291800.0,37.2175,37.277,37.21,37.2547,291800.0
2005-11-16 15:20:00,50.02,50.03,49.98,50.01,202800.0,37.2547,37.2622,37.2249,37.2473,202800.0
2005-11-16 15:25:00,50.02,50.02,49.98,49.98,170600.0,37.2547,37.2547,37.2249,37.2249,170600.0
2005-11-16 15:30:00,49.99,50.08,49.98,50.0,247400.0,37.2324,37.2994,37.2249,37.2398,247400.0
2005-11-16 15:35:00,50.01,50.01,49.92,49.98,259700.0,37.2473,37.2473,37.1802,37.2249,259700.0
2005-11-16 15:40:00,49.98,50.0,49.95,49.96,163700.0,37.2249,37.2398,37.2026,37.21,163700.0
2005-11-16 15:45:00,49.96,50.13,49.96,50.11,315000.0,37.21,37.3366,37.21,37.3217,315000.0
2005-11-16 15:50:00,50.11,50.11,50.02,50.04,284800.0,37.3217,37.3217,37.2547,37.2696,284800.0
2005-11-16 15:55:00,50.05,50.13,50.04,50.06,287600.0,37.277,37.3366,37.2696,37.2845,287600.0
2005-11-17 09:30:00,50.02,50.36,50.02,50.36,289800.0,37.2547,37.5079,37.2547,37.5079,289800.0
2005-11-17 09:35:00,50.39,50.45,50.17,50.18,173500.0,37.5303,37.575,37.3664,37.3739,173500.0
2005-11-17 09:40:00,50.17,50.31,50.17,50.24,178700.0,37.3664,37.4707,37.3664,37.4186,178700.0
2005-11-17 09:45:00,50.24,50.28,50.0,50.05,199400.0,37.4186,37.4484,37.2398,37.277,199400.0
2005-11-17 09:50:00,50.05,50.09,49.92,50.0,335200.0,37.277,37.3068,37.1802,37.2398,335200.0
2005-11-17 09:55:00,50.0,50.05,49.98,50.01,191800.0,37.2398,37.277,37.2249,37.2473,191800.0
2005-11-17 10:00:00,50.05,50.06,50.01,50.02,220700.0,37.277,37.2845,37.2473,37.2547,220700.0
2005-11-17 10:05:00,50.03,50.07,49.99,50.07,141500.0,37.2622,37.2919,37.2324,37.2919,141500.0
2005-11-17 10:10:00,50.06,50.08,49.99,50.0,139200.0,37.2845,37.2994,37.2324,37.2398,139200.0
2005-11-17 10:15:00,50.0,50.04,49.99,50.03,283500.0,37.2398,37.2696,37.2324,37.2622,283500.0
2005-11-17 10:20:00,50.03,50.05,50.0,50.0,220500.0,37.2622,37.277,37.2398,37.2398,220500.0
2005-11-17 10:25:00,50.0,50.01,49.94,49.96,118100.0,37.2398,37.2473,37.1951,37.21,118100.0
2005-11-17 10:30:00,49.96,50.0,49.95,49.96,111400.0,37.21,37.2398,37.2026,37.21,111400.0
2005-11-17 10:35:00,49.96,49.96,49.81,49.83,153300.0,37.21,37.21,37.0983,37.1132,153300.0
2005-11-17 10:40:00,49.84,49.89,49.78,49.88,182200.0,37.1206,37.1579,37.076,37.1504,182200.0
2005-11-17 10:45:00,49.9,49.94,49.89,49.94,72600.0,37.1653,37.1951,37.1579,37.1951,72600.0
2005-11-17 10:50:00,49.94,49.98,49.88,49.94,165000.0,37.1951,37.2249,37.1504,37.1951,165000.0
2005-11-17 10:55:00,49.94,49.95,49.92,49.92,31100.0,37.1951,37.2026,37.1802,37.1802,31100.0
2005-11-17 11:00:00,49.92,49.93,49.85,49.89,113800.0,37.1802,37.1877,37.1281,37.1579,113800.0
2005-11-17 11:05:00,49.89,49.91,49.88,49.9,104100.0,37.1579,37.1728,37.1504,37.1653,104100.0
2005-11-17 11:10:00,49.9,49.91,49.89,49.9,129600.0,37.1653,37.1728,37.1579,37.1653,129600.0
2005-11-17 11:15:00,49.89,49.93,49.86,49.91,77700.0,37.1579,37.1877,37.1355,37.1728,77700.0
2005-11-17 11:20:00,49.9,49.92,49.89,49.91,99300.0,37.1653,37.1802,37.1579,37.1728,99300.0
2005-11-17 11:25:00,49.91,49.96,49.89,49.95,91900.0,37.1728,37.21,37.1579,37.2026,91900.0
2005-11-17 11:30:00,49.96,49.97,49.91,49.95,94500.0,37.21,37.2175,37.1728,37.2026,94500.0
2005-11-17 11:35:00,49.93,49.97,49.93,49.96,136100.0,37.1877,37.2175,37.1877,37.21,136100.0
2005-11-17 11:40:00,49.96,49.97,49.94,49.95,83100.0,37.21,37.2175,37.1951,37.2026,83100.0
2005-11-17 11:45:00,49.95,49.96,49.9,49.9,63800.0,37.2026,37.21,37.1653,37.1653,63800.0
2005-11-17 11:50:00,49.9,49.96,49.89,49.94,181100.0,37.1653,37.21,37.1579,37.1951,181100.0
2005-11-17 11:55:00,49.94,49.96,49.91,49.95,100500.0,37.1951,37.21,37.1728,37.2026,100500.0
2005-11-17 12:00:00,49.95,49.96,49.92,49.95,91100.0,37.2026,37.21,37.1802,37.2026,91100.0
2005-11-17 12:05:00,49.95,49.98,49.93,49.93,227700.0,37.2026,37.2249,37.1877,37.1877,227700.0
2005-11-17 12:10:00,49.93,49.95,49.9,49.9,84000.0,37.1877,37.2026,37.1653,37.1653,84000.0
2005-11-17 12:15:00,49.9,49.91,49.84,49.86,90200.0,37.1653,37.1728,37.1206,37.1355,90200.0
2005-11-17 12:20:00,49.86,49.88,49.82,49.82,73600.0,37.1355,37.1504,37.1057,37.1057,73600.0
2005-11-17 12:25:00,49.82,49.83,49.81,49.82,40000.0,37.1057,37.1132,37.0983,37.1057,40000.0
2005-11-17 12:30:00,49.82,49.85,49.82,49.83,48700.0,37.1057,37.1281,37.1057,37.1132,48700.0
2005-11-17 12:35:00,49.83,49.84,49.8,49.81,82400.0,37.1132,37.1206,37.0908,37.0983,82400.0
2005-11-17 12:40:00,49.81,49.81,49.77,49.79,127000.0,37.0983,37.0983,37.0685,37.0834,127000.0
2005-11-17 12:45:00,49.79,49.79,49.74,49.75,48000.0,37.0834,37.0834,37.0462,37.0536,48000.0
2005-11-17 12:50:00,49.75,49.79,49.74,49.76,123500.0,37.0536,37.0834,37.0462,37.0611,123500.0
2005-11-17 12:55:00,49.75,49.77,49.74,49.77,78600.0,37.0536,37.0685,37.0462,37.0685,78600.0
2005-11-17 13:00:00,49.76,49.77,49.72,49.73,42000.0,37.0611,37.0685,37.0313,37.0387,42000.0
2005-11-17 13:05:00,49.72,49.72,49.69,49.7,47800.0,37.0313,37.0313,37.0089,37.0164,47800.0
2005-11-17 13:10:00,49.7,49.72,49.7,49.7,42800.0,37.0164,37.0313,37.0164,37.0164,42800.0
2005-11-17 13:15:00,49.7,49.71,49.65,49.66,39400.0,37.0164,37.0238,36.9791,36.9866,39400.0
2005-11-17 13:20:00,49.66,49.67,49.65,49.65,85100.0,36.9866,36.994,36.9791,36.9791,85100.0
2005-11-17 13:25:00,49.65,49.65,49.61,49.61,108000.0,36.9791,36.9791,36.9493,36.9493,108000.0
2005-11-17 13:30:00,49.62,49.64,49.62,49.63,66800.0,36.9568,36.9717,36.9568,36.9642,66800.0
2005-11-17 13:35:00,49.63,49.71,49.61,49.68,136400.0,36.9642,37.0238,36.9493,37.0015,136400.0
2005-11-17 13:40:00,49.65,49.68,49.65,49.65,44400.0,36.9791,37.0015,36.9791,36.9791,44400.0
2005-11-17 13:45:00,49.65,49.65,49.56,49.57,103600.0,36.9791,36.9791,36.9121,36.9195,103600.0
2005-11-17 13:50:00,49.57,49.58,49.48,49.49,114600.0,36.9195,36.927,36.8525,36.86,114600.0
2005-11-17 13:55:00,49.49,49.54,49.45,49.53,120500.0,36.86,36.8972,36.8302,36.8898,120500.0
2005-11-17 14:00:00,49.53,49.57,49.49,49.5,111600.0,36.8898,36.9195,36.86,36.8674,111600.0
2005-11-17 14:05:00,49.49,49.55,49.49,49.54,62300.0,36.86,36.9047,36.86,36.8972,62300.0
2005-11-17 14:10:00,49.55,49.66,49.55,49.59,124800.0,36.9047,36.9866,36.9047,36.9344,124800.0
2005-11-17 14:15:00,49.55,49.61,49.5,49.54,232700.0,36.9047,36.9493,36.8674,36.8972,232700.0
2005-11-17 14:20:00,49.54,49.65,49.54,49.62,154700.0,36.8972,36.9791,36.8972,36.9568,154700.0
2005-11-17 14:25:00,49.64,49.65,49.61,49.63,98600.0,36.9717,36.9791,36.9493,36.9642,98600.0
2005-11-17 14:30:00,49.63,49.64,49.59,49.61,393600.0,36.9642,36.9717,36.9344,36.9493,393600.0
2005-11-17 14:35:00,49.6,49.63,49.6,49.63,79000.0,36.9419,36.9642,36.9419,36.9642,79000.0
2005-11-17 14:40:00,49.64,49.64,49.54,49.56,225000.0,36.9717,36.9717,36.8972,36.9121,225000.0
2005-11-17 14:45:00,49.56,49.57,49.52,49.53,75500.0,36.9121,36.9195,36.8823,36.8898,75500.0
2005-11-17 14:50:00,49.53,49.54,49.52,49.52,84600.0,36.8898,36.8972,36.8823,36.8823,84600.0
2005-11-17 14:55:00,49.52,49.57,49.52,49.54,134300.0,36.8823,36.9195,36.8823,36.8972,134300.0
2005-11-17 15:00:00,49.54,49.55,49.52,49.54,176500.0,36.8972,36.9047,36.8823,36.8972,176500.0
2005-11-17 15:05:00,49.54,49.54,49.45,49.49,199900.0,36.8972,36.8972,36.8302,36.86,199900.0
2005-11-17 15:10:00,49.49,49.5,49.47,49.5,227100.0,36.86,36.8674,36.8451,36.8674,227100.0
2005-11-17 15:15:00,49.5,49.53,49.5,49.53,67500.0,36.8674,36.8898,36.8674,36.8898,67500.0
2005-11-17 15:20:00,49.53,49.55,49.5,49.55,108400.0,36.8898,36.9047,36.8674,36.9047,108400.0
2005-11-17 15:25:00,49.55,49.55,49.5,49.51,112500.0,36.9047,36.9047,36.8674,36.8749,112500.0
2005-11-17 15:30:00,49.51,49.52,49.44,49.45,113200.0,36.8749,36.8823,36.8227,36.8302,113200.0
2005-11-17 15:35:00,49.45,49.47,49.44,49.46,115900.0,36.8302,36.8451,36.8227,36.8376,115900.0
2005-11-17 15:40:00,49.45,49.47,49.43,49.44,169700.0,36.8302,36.8451,36.8153,36.8227,169700.0
2005-11-17 15:45:00,49.43,49.49,49.43,49.49,149300.0,36.8153,36.86,36.8153,36.86,149300.0
2005-11-17 15:50:00,49.48,49.49,49.41,49.41,195700.0,36.8525,36.86,36.8004,36.8004,195700.0
2005-11-17 15:55:00,49.41,49.5,49.39,49.5,191600.0,36.8004,36.8674,36.7855,36.8674,191600.0
2005-11-18 09:30:00,50.0,50.0,49.5,49.51,1011500.0,37.2398,37.2398,36.8674,36.8749,1011500.0
2005-11-18 09:35:00,49.52,49.55,49.31,49.32,137500.0,36.8823,36.9047,36.7259,36.7333,137500.0
2005-11-18 09:40:00,49.35,49.47,49.32,49.42,245800.0,36.7557,36.8451,36.7333,36.8078,245800.0
2005-11-18 09:45:00,49.43,49.43,49.31,49.38,241200.0,36.8153,36.8153,36.7259,36.778,241200.0
2005-11-18 09:50:00,49.38,49.38,49.25,49.28,251700.0,36.778,36.778,36.6812,36.7036,251700.0
2005-11-18 09:55:00,49.28,49.38,49.26,49.35,196200.0,36.7036,36.778,36.6887,36.7557,196200.0
2005-11-18 10:00:00,49.36,49.42,49.35,49.39,293900.0,36.7631,36.8078,36.7557,36.7855,293900.0
2005-11-18 10:05:00,49.39,49.4,49.35,49.35,153200.0,36.7855,36.7929,36.7557,36.7557,153200.0
2005-11-18 10:10:00,49.35,49.38,49.35,49.35,92600.0,36.7557,36.778,36.7557,36.7557,92600.0
2005-11-18 10:15:00,49.36,49.37,49.34,49.34,95800.0,36.7631,36.7706,36.7482,36.7482,95800.0
2005-11-18 10:20:00,49.34,49.35,49.31,49.33,52700.0,36.7482,36.7557,36.7259,36.7408,52700.0
2005-11-18 10:25:00,49.32,49.33,49.27,49.27,69800.0,36.7333,36.7408,36.6961,36.6961,69800.0
2005-11-18 10:30:00,49.28,49.29,49.25,49.28,160000.0,36.7036,36.711,36.6812,36.7036,160000.0
2005-11-18 10:35:00,49.29,49.29,49.27,49.27,29800.0,36.711,36.711,36.6961,36.6961,29800.0
2005-11-18 10:40:00,49.27,49.27,49.24,49.24,277300.0,36.6961,36.6961,36.6738,36.6738,277300.0
2005-11-18 10:45:00,49.24,49.24,49.2,49.21,146700.0,36.6738,36.6738,36.644,36.6514,146700.0
2005-11-18 10:50:00,49.22,49.23,49.21,49.23,88200.0,36.6589,36.6663,36.6514,36.6663,88200.0
2005-11-18 10:55:00,49.23,49.23,49.2,49.21,126100.0,36.6663,36.6663,36.644,36.6514,126100.0
2005-11-18 11:00:00,49.2,49.21,49.16,49.2,81100.0,36.644,36.6514,36.6142,36.644,81100.0
2005-11-18 11:05:00,49.2,49.21,49.17,49.18,53000.0,36.644,36.6514,36.6216,36.6291,53000.0
2005-11-18 11:10:00,49.19,49.2,49.18,49.19,217900.0,36.6365,36.644,36.6291,36.6365,217900.0
2005-11-18 11:15:00,49.19,49.2,49.16,49.16,65600.0,36.6365,36.644,36.6142,36.6142,65600.0
2005-11-18 11:20:00,49.16,49.17,49.1,49.11,64500.0,36.6142,36.6216,36.5695,36.5769,64500.0
2005-11-18 11:25:00,49.11,49.11,49.0,49.03,174100.0,36.5769,36.5769,36.495,36.5174,174100.0
2005-11-18 11:30:00,49.04,49.09,48.99,49.08,321400.0,36.5248,36.562,36.4876,36.5546,321400.0
2005-11-18 11:35:00,49.08,49.1,49.04,49.09,107600.0,36.5546,36.5695,36.5248,36.562,107600.0
2005-11-18 11:40:00,49.09,49.1,49.04,49.04,92700.0,36.562,36.5695,36.5248,36.5248,92700.0
2005-11-18 11:45:00,49.04,49.04,49.0,49.03,127100.0,36.5248,36.5248,36.495,36.5174,127100.0
2005-11-18 11:50:00,49.03,49.03,48.97,48.97,73300.0,36.5174,36.5174,36.4727,36.4727,73300.0
2005-11-18 11:55:00,48.97,48.97,48.92,48.95,134300.0,36.4727,36.4727,36.4354,36.4578,134300.0
2005-11-18 12:00:00,48.95,49.04,48.95,49.0,65000.0,36.4578,36.5248,36.4578,36.495,65000.0
2005-11-18 12:05:00,49.0,49.07,49.0,49.07,105400.0,36.495,36.5471,36.495,36.5471,105400.0
2005-11-18 12:10:00,49.06,49.1,49.06,49.1,57200.0,36.5397,36.5695,36.5397,36.5695,57200.0
2005-11-18 12:15:00,49.11,49.15,49.1,49.13,53400.0,36.5769,36.6067,36.5695,36.5918,53400.0
2005-11-18 12:20:00,49.13,49.14,49.1,49.12,77200.0,36.5918,36.5993,36.5695,36.5844,77200.0
2005-11-18 12:25:00,49.12,49.2,49.12,49.15,65400.0,36.5844,36.644,36.5844,36.6067,65400.0
2005-11-18 12:30:00,49.14,49.16,49.11,49.15,41100.0,36.5993,36.6142,36.5769,36.6067,41100.0
2005-11-18 12:35:00,49.15,49.16,49.06,49.08,75200.0,36.6067,36.6142,36.5397,36.5546,75200.0
2005-11-18 12:40:00,49.07,49.08,49.05,49.08,40600.0,36.5471,36.5546,36.5323,36.5546,40600.0
2005-11-18 12:45:00,49.09,49.14,49.08,49.13,26100.0,36.562,36.5993,36.5546,36.5918,26100.0
2005-11-18 12:50:00,49.14,49.18,49.14,49.15,42600.0,36.5993,36.6291,36.5993,36.6067,42600.0
2005-11-18 12:55:00,49.17,49.23,49.15,49.23,40800.0,36.6216,36.6663,36.6067,36.6663,40800.0
2005-11-18 13:00:00,49.23,49.29,49.22,49.27,80200.0,36.6663,36.711,36.6589,36.6961,80200.0
2005-11-18 13:05:00,49.27,49.33,49.25,49.32,68800.0,36.6961,36.7408,36.6812,36.7333,68800.0
2005-11-18 13:10:00,49.3,49.33,49.27,49.32,42800.0,36.7185,36.7408,36.6961,36.7333,42800.0
2005-11-18 13:15:00,49.33,49.41,49.32,49.41,50900.0,36.7408,36.8004,36.7333,36.8004,50900.0
2005-11-18 13:20:00,49.41,49.43,49.4,49.43,25200.0,36.8004,36.8153,36.7929,36.8153,25200.0
2005-11-18 13:25:00,49.42,49.44,49.36,49.36,49900.0,36.8078,36.8227,36.7631,36.7631,49900.0
2005-11-18 13:30:00,49.35,49.37,49.3,49.3,23700.0,36.7557,36.7706,36.7185,36.7185,23700.0
2005-11-18 13:35:00,49.31,49.36,49.31,49.35,55600.0,36.7259,36.7631,36.7259,36.7557,55600.0
2005-11-18 13:40:00,49.35,49.4,49.35,49.37,77400.0,36.7557,36.7929,36.7557,36.7706,77400.0
2005-11-18 13:45:00,49.37,49.37,49.31,49.32,26500.0,36.7706,36.7706,36.7259,36.7333,26500.0
2005-11-18 13:50:00,49.32,49.35,49.3,49.32,46700.0,36.7333,36.7557,36.7185,36.7333,46700.0
2005-11-18 13:55:00,49.32,49.4,49.31,49.38,51700.0,36.7333,36.7929,36.7259,36.778,51700.0
2005-11-18 14:00:00,49.39,49.4,49.32,49.34,29600.0,36.7855,36.7929,36.7333,36.7482,29600.0
2005-11-18 14:05:00,49.34,49.41,49.32,49.38,76700.0,36.7482,36.8004,36.7333,36.778,76700.0
2005-11-18 14:10:00,49.38,49.41,49.38,49.39,20700.0,36.778,36.8004,36.778,36.7855,20700.0
2005-11-18 14:15:00,49.38,49.4,49.34,49.34,29700.0,36.778,36.7929,36.7482,36.7482,29700.0
2005-11-18 14:20:00,49.35,49.36,49.32,49.33,44500.0,36.7557,36.7631,36.7333,36.7408,44500.0
2005-11-18 14:25:00,49.33,49.34,49.22,49.26,83700.0,36.7408,36.7482,36.6589,36.6887,83700.0
2005-11-18 14:30:00,49.27,49.3,49.24,49.26,23900.0,36.6961,36.7185,36.6738,36.6887,23900.0
2005-11-18 14:35:00,49.26,49.32,49.25,49.31,68100.0,36.6887,36.7333,36.6812,36.7259,68100.0
2005-11-18 14:40:00,49.31,49.35,49.3,49.34,55700.0,36.7259,36.7557,36.7185,36.7482,55700.0
2005-11-18 14:45:00,49.33,49.34,49.27,49.29,42500.0,36.7408,36.7482,36.6961,36.711,42500.0
2005-11-18 14:50:00,49.29,49.41,49.27,49.38,54500.0,36.711,36.8004,36.6961,36.778,54500.0
2005-11-18 14:55:00,49.36,49.49,49.34,49.48,97100.0,36.7631,36.86,36.7482,36.8525,97100.0
2005-11-18 15:00:00,49.49,49.49,49.44,49.44,112100.0,36.86,36.86,36.8227,36.8227,112100.0
2005-11-18 15:05:00,49.43,49.46,49.41,49.45,55400.0,36.8153,36.8376,36.8004,36.8302,55400.0
2005-11-18 15:10:00,49.45,49.5,49.44,49.49,159200.0,36.8302,36.8674,36.8227,36.86,159200.0
2005-11-18 15:15:00,49.49,49.5,49.41,49.44,115300.0,36.86,36.8674,36.8004,36.8227,115300.0
2005-11-18 15:20:00,49.45,49.5,49.44,49.45,90100.0,36.8302,36.8674,36.8227,36.8302,90100.0
2005-11-18 15:25:00,49.45,49.46,49.41,49.45,123700.0,36.8302,36.8376,36.8004,36.8302,123700.0
2005-11-18 15:30:00,49.44,49.51,49.44,49.5,92200.0,36.8227,36.8749,36.8227,36.8674,92200.0
2005-11-18 15:35:00,49.51,49.6,49.5,49.56,98900.0,36.8749,36.9419,36.8674,36.9121,98900.0
2005-11-18 15:40:00,49.56,49.8,49.55,49.8,214400.0,36.9121,37.0908,36.9047,37.0908,214400.0
2005-11-18 15:45:00,49.8,49.81,49.75,49.77,148200.0,37.0908,37.0983,37.0536,37.0685,148200.0
2005-11-18 15:50:00,49.76,49.78,49.74,49.77,184400.0,37.0611,37.076,37.0462,37.0685,184400.0
2005-11-18 15:55:00,49.77,49.98,49.76,49.96,599000.0,37.0685,37.2249,37.0611,37.21,599000.0
2005-11-21 09:30:00,50.27,50.38,50.15,50.15,264200.0,37.4409,37.5228,37.3515,37.3515,264200.0
2005-11-21 09:35:00,50.15,50.16,50.0,50.16,162000.0,37.3515,37.359,37.2398,37.359,162000.0
2005-11-21 09:40:00,50.16,50.19,50.05,50.18,96800.0,37.359,37.3813,37.277,37.3739,96800.0
2005-11-21 09:45:00,50.19,50.26,50.09,50.11,172900.0,37.3813,37.4335,37.3068,37.3217,172900.0
2005-11-21 09:50:00,50.08,50.09,50.05,50.06,96900.0,37.2994,37.3068,37.277,37.2845,96900.0
2005-11-21 09:55:00,50.05,50.05,49.98,50.05,89500.0,37.277,37.277,37.2249,37.277,89500.0
2005-11-21 10:00:00,50.05,50.08,49.97,49.97,99800.0,37.277,37.2994,37.2175,37.2175,99800.0
2005-11-21 10:05:00,49.98,50.01,49.98,50.01,174000.0,37.2249,37.2473,37.2249,37.2473,174000.0
2005-11-21 10:10:00,50.01,50.08,50.01,50.05,178100.0,37.2473,37.2994,37.2473,37.277,178100.0
2005-11-21 10:15:00,50.05,50.05,50.01,50.02,116800.0,37.277,37.277,37.2473,37.2547,116800.0
2005-11-21 10:20:00,50.02,50.09,50.01,50.09,57500.0,37.2547,37.3068,37.2473,37.3068,57500.0
2005-11-21 10:25:00,50.08,50.25,50.08,50.23,90700.0,37.2994,37.426,37.2994,37.4111,90700.0
2005-11-21 10:30:00,50.23,50.26,50.2,50.22,149300.0,37.4111,37.4335,37.3888,37.4037,149300.0
2005-11-21 10:35:00,50.21,50.22,50.18,50.21,63700.0,37.3962,37.4037,37.3739,37.3962,63700.0
2005-11-21 10:40:00,50.21,50.22,50.19,50.22,41800.0,37.3962,37.4037,37.3813,37.4037,41800.0
2005-11-21 10:45:00,50.22,50.27,50.22,50.23,68100.0,37.4037,37.4409,37.4037,37.4111,68100.0
2005-11-21 10:50:00,50.24,50.26,50.22,50.25,52600.0,37.4186,37.4335,37.4037,37.426,52600.0
2005-11-21 10:55:00,50.25,50.29,50.24,50.26,64500.0,37.426,37.4558,37.4186,37.4335,64500.0
2005-11-21 11:00:00,50.24,50.3,50.24,50.28,63700.0,37.4186,37.4632,37.4186,37.4484,63700.0
2005-11-21 11:05:00,50.28,50.28,50.26,50.28,66100.0,37.4484,37.4484,37.4335,37.4484,66100.0
2005-11-21 11:10:00,50.29,50.32,50.28,50.31,56100.0,37.4558,37.4781,37.4484,37.4707,56100.0
2005-11-21 11:15:00,50.3,50.35,50.22,50.35,49100.0,37.4632,37.5005,37.4037,37.5005,49100.0
2005-11-21 11:20:00,50.35,50.35,50.32,50.33,117600.0,37.5005,37.5005,37.4781,37.4856,117600.0
2005-11-21 11:25:00,50.34,50.5,50.34,50.45,167700.0,37.493,37.6122,37.493,37.575,167700.0
2005-11-21 11:30:00,50.46,50.47,50.35,50.36,113300.0,37.5824,37.5899,37.5005,37.5079,113300.0
2005-11-21 11:35:00,50.37,50.47,50.37,50.47,102500.0,37.5154,37.5899,37.5154,37.5899,102500.0
2005-11-21 11:40:00,50.45,50.5,50.43,50.5,154400.0,37.575,37.6122,37.5601,37.6122,154400.0
2005-11-21 11:45:00,50.5,50.5,50.44,50.45,208200.0,37.6122,37.6122,37.5675,37.575,208200.0
2005-11-21 11:50:00,50.45,50.46,50.39,50.39,36400.0,37.575,37.5824,37.5303,37.5303,36400.0
2005-11-21 11:55:00,50.39,50.4,50.32,50.32,91800.0,37.5303,37.5377,37.4781,37.4781,91800.0
2005-11-21 12:00:00,50.32,50.36,50.3,50.33,54700.0,37.4781,37.5079,37.4632,37.4856,54700.0
2005-11-21 12:05:00,50.33,50.38,50.32,50.35,54100.0,37.4856,37.5228,37.4781,37.5005,54100.0
2005-11-21 12:10:00,50.34,50.45,50.34,50.41,50000.0,37.493,37.575,37.493,37.5452,50000.0
2005-11-21 12:15:00,50.42,50.47,50.41,50.43,29000.0,37.5526,37.5899,37.5452,37.5601,29000.0
2005-11-21 12:20:00,50.43,50.47,50.43,50.46,33500.0,37.5601,37.5899,37.5601,37.5824,33500.0
2005-11-21 12:25:00,50.47,50.48,50.43,50.43,40300.0,37.5899,37.5973,37.5601,37.5601,40300.0
2005-11-21 12:30:00,50.43,50.45,50.42,50.45,36500.0,37.5601,37.575,37.5526,37.575,36500.0
2005-11-21 12:35:00,50.45,50.45,50.44,50.45,35500.0,37.575,37.575,37.5675,37.575,35500.0
2005-11-21 12:40:00,50.45,50.46,50.44,50.45,77300.0,37.575,37.5824,37.5675,37.575,77300.0
2005-11-21 12:45:00,50.45,50.46,50.43,50.45,27400.0,37.575,37.5824,37.5601,37.575,27400.0
2005-11-21 12:50:00,50.44,50.46,50.43,50.44,63800.0,37.5675,37.5824,37.5601,37.5675,63800.0
2005-11-21 12:55:00,50.45,50.46,50.43,50.44,94800.0,37.575,37.5824,37.5601,37.5675,94800.0
2005-11-21 13:00:00,50.45,50.46,50.4,50.41,66500.0,37.575,37.5824,37.5377,37.5452,66500.0
2005-11-21 13:05:00,50.41,50.43,50.4,50.4,32500.0,37.5452,37.5601,37.5377,37.5377,32500.0
2005-11-21 13:10:00,50.4,50.44,50.4,50.44,15000.0,37.5377,37.5675,37.5377,37.5675,15000.0
2005-11-21 13:15:00,50.44,50.46,50.42,50.42,54000.0,37.5675,37.5824,37.5526,37.5526,54000.0
2005-11-21 13:20:00,50.44,50.45,50.42,50.45,21600.0,37.5675,37.575,37.5526,37.575,21600.0
2005-11-21 13:25:00,50.45,50.45,50.43,50.45,37700.0,37.575,37.575,37.5601,37.575,37700.0
2005-11-21 13:30:00,50.45,50.46,50.43,50.45,44300.0,37.575,37.5824,37.5601,37.575,44300.0
2005-11-21 13:35:00,50.45,50.46,50.44,50.46,71000.0,37.575,37.5824,37.5675,37.5824,71000.0
2005-11-21 13:40:00,50.46,50.46,50.38,50.4,47700.0,37.5824,37.5824,37.5228,37.5377,47700.0
2005-11-21 13:45:00,50.4,50.43,50.39,50.4,18500.0,37.5377,37.5601,37.5303,37.5377,18500.0
2005-11-21 13:50:00,50.41,50.45,50.39,50.39,24600.0,37.5452,37.575,37.5303,37.5303,24600.0
2005-11-21 13:55:00,50.45,50.47,50.44,50.46,97000.0,37.575,37.5899,37.5675,37.5824,97000.0
2005-11-21 14:00:00,50.46,50.5,50.46,50.49,54000.0,37.5824,37.6122,37.5824,37.6048,54000.0
2005-11-21 14:05:00,50.49,50.5,50.48,50.49,33600.0,37.6048,37.6122,37.5973,37.6048,33600.0
2005-11-21 14:10:00,50.49,50.49,50.48,50.48,35000.0,37.6048,37.6048,37.5973,37.5973,35000.0
2005-11-21 14:15:00,50.49,50.49,50.46,50.48,54900.0,37.6048,37.6048,37.5824,37.5973,54900.0
2005-11-21 14:20:00,50.48,50.49,50.47,50.49,64400.0,37.5973,37.6048,37.5899,37.6048,64400.0
2005-11-21 14:25:00,50.48,50.58,50.48,50.56,118500.0,37.5973,37.6718,37.5973,37.6569,118500.0
2005-11-21 14:30:00,50.56,50.57,50.49,50.57,153600.0,37.6569,37.6643,37.6048,37.6643,153600.0
2005-11-21 14:35:00,50.57,50.69,50.57,50.64,107300.0,37.6643,37.7537,37.6643,37.7165,107300.0
2005-11-21 14:40:00,50.64,50.69,50.63,50.65,60200.0,37.7165,37.7537,37.709,37.7239,60200.0
2005-11-21 14:45:00,50.65,50.7,50.63,50.69,49500.0,37.7239,37.7612,37.709,37.7537,49500.0
2005-11-21 14:50:00,50.69,50.7,50.65,50.65,61700.0,37.7537,37.7612,37.7239,37.7239,61700.0
2005-11-21 14:55:00,50.65,50.75,50.65,50.72,67200.0,37.7239,37.7984,37.7239,37.7761,67200.0
2005-11-21 15:00:00,50.72,50.77,50.71,50.76,77400.0,37.7761,37.8133,37.7686,37.8059,77400.0
2005-11-21 15:05:00,50.76,50.81,50.71,50.8,144200.0,37.8059,37.8431,37.7686,37.8356,144200.0
2005-11-21 15:10:00,50.8,50.8,50.71,50.73,103900.0,37.8356,37.8356,37.7686,37.7835,103900.0
2005-11-21 15:15:00,50.72,50.73,50.62,50.66,110700.0,37.7761,37.7835,37.7016,37.7314,110700.0
2005-11-21 15:20:00,50.66,50.75,50.66,50.75,81500.0,37.7314,37.7984,37.7314,37.7984,81500.0
2005-11-21 15:25:00,50.75,50.75,50.71,50.72,59500.0,37.7984,37.7984,37.7686,37.7761,59500.0
2005-11-21 15:30:00,50.72,50.75,50.7,50.74,127600.0,37.7761,37.7984,37.7612,37.791,127600.0
2005-11-21 15:35:00,50.75,50.86,50.73,50.86,143600.0,37.7984,37.8803,37.7835,37.8803,143600.0
2005-11-21 15:40:00,50.88,51.0,50.87,50.99,144600.0,37.8952,37.9846,37.8878,37.9772,144600.0
2005-11-21 15:45:00,50.98,51.0,50.94,50.98,276700.0,37.9697,37.9846,37.9399,37.9697,276700.0
2005-11-21 15:50:00,50.98,50.98,50.91,50.91,190100.0,37.9697,37.9697,37.9176,37.9176,190100.0
2005-11-21 15:55:00,50.93,50.94,50.84,50.89,229400.0,37.9325,37.9399,37.8654,37.9027,229400.0
2005-11-22 09:30:00,50.9,50.96,50.87,50.96,227700.0,37.9101,37.9548,37.8878,37.9548,227700.0
2005-11-22 09:35:00,50.96,50.96,50.87,50.88,89900.0,37.9548,37.9548,37.8878,37.8952,89900.0
2005-11-22 09:40:00,50.87,50.88,50.77,50.77,274900.0,37.8878,37.8952,37.8133,37.8133,274900.0
2005-11-22 09:45:00,50.76,50.78,50.7,50.7,114000.0,37.8059,37.8207,37.7612,37.7612,114000.0
2005-11-22 09:50:00,50.7,50.71,50.63,50.63,85200.0,37.7612,37.7686,37.709,37.709,85200.0
2005-11-22 09:55:00,50.63,50.74,50.62,50.7,60700.0,37.709,37.791,37.7016,37.7612,60700.0
2005-11-22 10:00:00,50.71,50.89,50.71,50.89,160800.0,37.7686,37.9027,37.7686,37.9027,160800.0
2005-11-22 10:05:00,50.88,50.9,50.82,50.86,108100.0,37.8952,37.9101,37.8505,37.8803,108100.0
2005-11-22 10:10:00,50.86,50.9,50.7,50.7,78400.0,37.8803,37.9101,37.7612,37.7612,78400.0
2005-11-22 10:15:00,50.71,50.87,50.7,50.85,92100.0,37.7686,37.8878,37.7612,37.8729,92100.0
2005-11-22 10:20:00,50.86,50.9,50.86,50.89,100900.0,37.8803,37.9101,37.8803,37.9027,100900.0
2005-11-22 10:25:00,50.87,50.9,50.85,50.9,137700.0,37.8878,37.9101,37.8729,37.9101,137700.0
2005-11-22 10:30:00,50.88,50.98,50.87,50.97,115600.0,37.8952,37.9697,37.8878,37.9623,115600.0
2005-11-22 10:35:00,50.97,51.05,50.97,51.03,313500.0,37.9623,38.0218,37.9623,38.0069,313500.0
2005-11-22 10:40:00,51.02,51.03,50.98,51.01,65200.0,37.9995,38.0069,37.9697,37.9921,65200.0
2005-11-22 10:45:00,51.01,51.04,50.99,51.04,73000.0,37.9921,38.0144,37.9772,38.0144,73000.0
2005-11-22 10:50:00,51.04,51.1,51.04,51.07,144400.0,38.0144,38.0591,38.0144,38.0367,144400.0
2005-11-22 10:55:00,51.07,51.1,51.06,51.07,30600.0,38.0367,38.0591,38.0293,38.0367,30600.0
2005-11-22 11:00:00,51.06,51.08,50.94,50.95,43200.0,38.0293,38.0442,37.9399,37.9474,43200.0
2005-11-22 11:05:00,50.96,51.05,50.96,51.05,36400.0,37.9548,38.0218,37.9548,38.0218,36400.0
2005-11-22 11:10:00,51.04,51.05,50.99,51.01,81000.0,38.0144,38.0218,37.9772,37.9921,81000.0
2005-11-22 11:15:00,51.0,51.02,50.98,51.02,137400.0,37.9846,37.9995,37.9697,37.9995,137400.0
2005-11-22 11:20:00,51.02,51.04,50.99,51.01,87000.0,37.9995,38.0144,37.9772,37.9921,87000.0
2005-11-22 11:25:00,51.01,51.09,51.01,51.03,39000.0,37.9921,38.0516,37.9921,38.0069,39000.0
2005-11-22 11:30:00,51.01,51.04,50.99,51.0,72400.0,37.9921,38.0144,37.9772,37.9846,72400.0
2005-11-22 11:35:00,51.0,51.04,50.98,51.04,41500.0,37.9846,38.0144,37.9697,38.0144,41500.0
2005-11-22 11:40:00,51.04,51.07,51.02,51.07,36300.0,38.0144,38.0367,37.9995,38.0367,36300.0
2005-11-22 11:45:00,51.07,51.1,51.06,51.1,41500.0,38.0367,38.0591,38.0293,38.0591,41500.0
2005-11-22 11:50:00,51.1,51.12,51.08,51.1,53500.0,38.0591,38.074,38.0442,38.0591,53500.0
2005-11-22 11:55:00,51.1,51.11,51.07,51.08,27700.0,38.0591,38.0665,38.0367,38.0442,27700.0
2005-11-22 12:00:00,51.09,51.14,51.09,51.13,62100.0,38.0516,38.0889,38.0516,38.0814,62100.0
2005-11-22 12:05:00,51.13,51.15,51.11,51.14,119700.0,38.0814,38.0963,38.0665,38.0889,119700.0
2005-11-22 12:10:00,51.15,51.15,51.13,51.13,14500.0,38.0963,38.0963,38.0814,38.0814,14500.0
2005-11-22 12:15:00,51.13,51.14,51.09,51.1,33800.0,38.0814,38.0889,38.0516,38.0591,33800.0
2005-11-22 12:20:00,51.1,51.13,51.08,51.09,48400.0,38.0591,38.0814,38.0442,38.0516,48400.0
2005-11-22 12:25:00,51.09,51.1,51.08,51.1,71100.0,38.0516,38.0591,38.0442,38.0591,71100.0
2005-11-22 12:30:00,51.1,51.1,51.08,51.08,24800.0,38.0591,38.0591,38.0442,38.0442,24800.0
2005-11-22 12:35:00,51.09,51.1,51.08,51.08,30400.0,38.0516,38.0591,38.0442,38.0442,30400.0
2005-11-22 12:40:00,51.09,51.1,51.08,51.09,29200.0,38.0516,38.0591,38.0442,38.0516,29200.0
2005-11-22 12:45:00,51.09,51.1,51.05,51.06,36300.0,38.0516,38.0591,38.0218,38.0293,36300.0
2005-11-22 12:50:00,51.05,51.07,51.05,51.07,38000.0,38.0218,38.0367,38.0218,38.0367,38000.0
2005-11-22 12:55:00,51.06,51.11,51.06,51.11,97400.0,38.0293,38.0665,38.0293,38.0665,97400.0
2005-11-22 13:00:00,51.1,51.18,51.1,51.16,35400.0,38.0591,38.1187,38.0591,38.1038,35400.0
2005-11-22 13:05:00,51.16,51.2,51.15,51.17,19600.0,38.1038,38.1336,38.0963,38.1112,19600.0
2005-11-22 13:10:00,51.17,51.17,51.14,51.15,30900.0,38.1112,38.1112,38.0889,38.0963,30900.0
2005-11-22 13:15:00,51.15,51.2,51.13,51.13,18000.0,38.0963,38.1336,38.0814,38.0814,18000.0
2005-11-22 13:20:00,51.13,51.14,51.11,51.11,17400.0,38.0814,38.0889,38.0665,38.0665,17400.0
2005-11-22 13:25:00,51.11,51.14,51.11,51.12,16200.0,38.0665,38.0889,38.0665,38.074,16200.0
2005-11-22 13:30:00,51.13,51.15,51.1,51.11,54000.0,38.0814,38.0963,38.0591,38.0665,54000.0
2005-11-22 13:35:00,51.12,51.13,51.1,51.13,27700.0,38.074,38.0814,38.0591,38.0814,27700.0
2005-11-22 13:40:00,51.12,51.13,51.11,51.12,9400.0,38.074,38.0814,38.0665,38.074,9400.0
2005-11-22 13:45:00,51.12,51.23,51.12,51.23,47300.0,38.074,38.1559,38.074,38.1559,47300.0
2005-11-22 13:50:00,51.22,51.23,51.18,51.18,33300.0,38.1485,38.1559,38.1187,38.1187,33300.0
2005-11-22 13:55:00,51.19,51.23,51.18,51.2,25600.0,38.1261,38.1559,38.1187,38.1336,25600.0
2005-11-22 14:00:00,51.2,51.45,51.2,51.38,139700.0,38.1336,38.3198,38.1336,38.2676,139700.0
2005-11-22 14:05:00,51.4,51.49,51.36,51.44,166500.0,38.2825,38.3496,38.2527,38.3123,166500.0
2005-11-22 14:10:00,51.49,51.53,51.46,51.47,194600.0,38.3496,38.3793,38.3272,38.3347,194600.0
2005-11-22 14:15:00,51.48,51.49,51.3,51.36,133700.0,38.3421,38.3496,38.208,38.2527,133700.0
2005-11-22 14:20:00,51.35,51.4,51.12,51.4,97100.0,38.2453,38.2825,38.074,38.2825,97100.0
2005-11-22 14:25:00,51.39,51.5,51.37,51.44,96600.0,38.2751,38.357,38.2602,38.3123,96600.0
2005-11-22 14:30:00,51.4,51.55,51.4,51.52,145700.0,38.2825,38.3942,38.2825,38.3719,145700.0
2005-11-22 14:35:00,51.52,51.52,51.43,51.5,189000.0,38.3719,38.3719,38.3049,38.357,189000.0
2005-11-22 14:40:00,51.49,51.51,51.48,51.51,61200.0,38.3496,38.3645,38.3421,38.3645,61200.0
2005-11-22 14:45:00,51.51,51.58,51.48,51.58,129700.0,38.3645,38.4166,38.3421,38.4166,129700.0
2005-11-22 14:50:00,51.57,51.57,51.46,51.49,136100.0,38.4091,38.4091,38.3272,38.3496,136100.0
2005-11-22 14:55:00,51.49,51.51,51.45,51.51,92400.0,38.3496,38.3645,38.3198,38.3645,92400.0
2005-11-22 15:00:00,51.49,51.53,51.48,51.51,196100.0,38.3496,38.3793,38.3421,38.3645,196100.0
2005-11-22 15:05:00,51.51,51.51,51.47,51.5,122600.0,38.3645,38.3645,38.3347,38.357,122600.0
2005-11-22 15:10:00,51.5,51.51,51.48,51.5,144700.0,38.357,38.3645,38.3421,38.357,144700.0
2005-11-22 15:15:00,51.5,51.51,51.48,51.49,116500.0,38.357,38.3645,38.3421,38.3496,116500.0
2005-11-22 15:20:00,51.5,51.6,51.5,51.6,129200.0,38.357,38.4315,38.357,38.4315,129200.0
2005-11-22 15:25:00,51.6,51.64,51.56,51.62,152100.0,38.4315,38.4613,38.4017,38.4464,152100.0
2005-11-22 15:30:00,51.63,51.65,51.62,51.63,136500.0,38.4538,38.4687,38.4464,38.4538,136500.0
2005-11-22 15:35:00,51.63,51.7,51.6,51.68,139100.0,38.4538,38.506,38.4315,38.4911,139100.0
2005-11-22 15:40:00,51.69,51.74,51.68,51.74,240000.0,38.4985,38.5358,38.4911,38.5358,240000.0
2005-11-22 15:45:00,51.74,51.83,51.72,51.76,199000.0,38.5358,38.6028,38.5209,38.5506,199000.0
2005-11-22 15:50:00,51.76,51.79,51.75,51.76,237700.0,38.5506,38.573,38.5432,38.5506,237700.0
2005-11-22 15:55:00,51.77,51.78,51.71,51.72,159300.0,38.5581,38.5655,38.5134,38.5209,159300.0
2005-11-23 09:30:00,51.9,51.9,51.75,51.82,200100.0,38.6549,38.6549,38.5432,38.5953,200100.0
2005-11-23 09:35:00,51.82,51.91,51.81,51.88,54000.0,38.5953,38.6624,38.5879,38.64,54000.0
2005-11-23 09:40:00,51.9,51.9,51.85,51.86,44100.0,38.6549,38.6549,38.6177,38.6251,44100.0
2005-11-23 09:45:00,51.87,52.0,51.85,51.99,234400.0,38.6326,38.7294,38.6177,38.722,234400.0
2005-11-23 09:50:00,51.96,51.97,51.92,51.95,55900.0,38.6996,38.7071,38.6698,38.6922,55900.0
2005-11-23 09:55:00,51.95,51.96,51.93,51.94,71200.0,38.6922,38.6996,38.6773,38.6847,71200.0
2005-11-23 10:00:00,51.94,52.0,51.94,52.0,81800.0,38.6847,38.7294,38.6847,38.7294,81800.0
2005-11-23 10:05:00,51.99,52.05,51.99,52.04,152000.0,38.722,38.7666,38.722,38.7592,152000.0
2005-11-23 10:10:00,52.04,52.19,52.03,52.19,143900.0,38.7592,38.8709,38.7517,38.8709,143900.0
2005-11-23 10:15:00,52.18,52.22,52.15,52.18,226200.0,38.8635,38.8933,38.8411,38.8635,226200.0
2005-11-23 10:20:00,52.2,52.21,52.15,52.19,68000.0,38.8784,38.8858,38.8411,38.8709,68000.0
2005-11-23 10:25:00,52.18,52.38,52.18,52.38,64700.0,38.8635,39.0124,38.8635,39.0124,64700.0
2005-11-23 10:30:00,52.36,52.46,52.35,52.43,167700.0,38.9975,39.072,38.9901,39.0497,167700.0
2005-11-23 10:35:00,52.44,52.55,52.42,52.54,204200.0,39.0571,39.139,39.0422,39.1316,204200.0
2005-11-23 10:40:00,52.55,52.6,52.48,52.49,222600.0,39.139,39.1763,39.0869,39.0944,222600.0
2005-11-23 10:45:00,52.49,52.5,52.42,52.49,101500.0,39.0944,39.1018,39.0422,39.0944,101500.0
2005-11-23 10:50:00,52.5,52.5,52.43,52.43,56600.0,39.1018,39.1018,39.0497,39.0497,56600.0
2005-11-23 10:55:00,52.44,52.44,52.41,52.43,23400.0,39.0571,39.0571,39.0348,39.0497,23400.0
2005-11-23 11:00:00,52.42,52.48,52.42,52.47,71100.0,39.0422,39.0869,39.0422,39.0795,71100.0
2005-11-23 11:05:00,52.47,52.47,52.45,52.47,166900.0,39.0795,39.0795,39.0646,39.0795,166900.0
2005-11-23 11:10:00,52.47,52.49,52.46,52.48,41100.0,39.0795,39.0944,39.072,39.0869,41100.0
2005-11-23 11:15:00,52.49,52.49,52.48,52.48,64400.0,39.0944,39.0944,39.0869,39.0869,64400.0
2005-11-23 11:20:00,52.49,52.49,52.46,52.49,88600.0,39.0944,39.0944,39.072,39.0944,88600.0
2005-11-23 11:25:00,52.49,52.52,52.45,52.5,158600.0,39.0944,39.1167,39.0646,39.1018,158600.0
2005-11-23 11:30:00,52.5,52.57,52.5,52.55,86900.0,39.1018,39.1539,39.1018,39.139,86900.0
2005-11-23 11:35:00,52.55,52.56,52.46,52.46,113800.0,39.139,39.1465,39.072,39.072,113800.0
2005-11-23 11:40:00,52.47,52.47,52.42,52.47,630900.0,39.0795,39.0795,39.0422,39.0795,630900.0
2005-11-23 11:45:00,52.47,52.5,52.45,52.49,45700.0,39.0795,39.1018,39.0646,39.0944,45700.0
2005-11-23 11:50:00,52.48,52.52,52.48,52.5,55200.0,39.0869,39.1167,39.0869,39.1018,55200.0
2005-11-23 11:55:00,52.5,52.52,52.48,52.5,72800.0,39.1018,39.1167,39.0869,39.1018,72800.0
2005-11-23 12:00:00,52.5,52.5,52.43,52.46,78600.0,39.1018,39.1018,39.0497,39.072,78600.0
2005-11-23 12:05:00,52.46,52.48,52.45,52.46,59400.0,39.072,39.0869,39.0646,39.072,59400.0
2005-11-23 12:10:00,52.45,52.46,52.44,52.46,643400.0,39.0646,39.072,39.0571,39.072,643400.0
2005-11-23 12:15:00,52.45,52.46,52.45,52.45,30800.0,39.0646,39.072,39.0646,39.0646,30800.0
2005-11-23 12:20:00,52.46,52.46,52.42,52.42,38000.0,39.072,39.072,39.0422,39.0422,38000.0
2005-11-23 12:25:00,52.42,52.44,52.42,52.43,101500.0,39.0422,39.0571,39.0422,39.0497,101500.0
2005-11-23 12:30:00,52.42,52.44,52.4,52.42,54600.0,39.0422,39.0571,39.0273,39.0422,54600.0
2005-11-23 12:35:00,52.42,52.42,52.36,52.36,59000.0,39.0422,39.0422,38.9975,38.9975,59000.0
2005-11-23 12:40:00,52.37,52.37,52.34,52.35,55400.0,39.005,39.005,38.9826,38.9901,55400.0
2005-11-23 12:45:00,52.35,52.41,52.34,52.4,40200.0,38.9901,39.0348,38.9826,39.0273,40200.0
2005-11-23 12:50:00,52.4,52.41,52.38,52.39,30100.0,39.0273,39.0348,39.0124,39.0199,30100.0
2005-11-23 12:55:00,52.39,52.41,52.37,52.37,16800.0,39.0199,39.0348,39.005,39.005,16800.0
2005-11-23 13:00:00,52.38,52.43,52.36,52.4,43600.0,39.0124,39.0497,38.9975,39.0273,43600.0
2005-11-23 13:05:00,52.4,52.44,52.4,52.42,26600.0,39.0273,39.0571,39.0273,39.0422,26600.0
2005-11-23 13:10:00,52.43,52.45,52.41,52.44,31400.0,39.0497,39.0646,39.0348,39.0571,31400.0
2005-11-23 13:15:00,52.45,52.5,52.44,52.49,59200.0,39.0646,39.1018,39.0571,39.0944,59200.0
2005-11-23 13:20:00,52.49,52.5,52.43,52.45,27400.0,39.0944,39.1018,39.0497,39.0646,27400.0
2005-11-23 13:25:00,52.45,52.45,52.42,52.44,17500.0,39.0646,39.0646,39.0422,39.0571,17500.0
2005-11-23 13:30:00,52.44,52.47,52.43,52.46,34700.0,39.0571,39.0795,39.0497,39.072,34700.0
2005-11-23 13:35:00,52.47,52.48,52.46,52.46,22800.0,39.0795,39.0869,39.072,39.072,22800.0
2005-11-23 13:40:00,52.46,52.48,52.45,52.48,24400.0,39.072,39.0869,39.0646,39.0869,24400.0
2005-11-23 13:45:00,52.47,52.5,52.47,52.48,52700.0,39.0795,39.1018,39.0795,39.0869,52700.0
2005-11-23 13:50:00,52.48,52.52,52.47,52.51,66000.0,39.0869,39.1167,39.0795,39.1092,66000.0
2005-11-23 13:55:00,52.51,52.53,52.5,52.51,48600.0,39.1092,39.1241,39.1018,39.1092,48600.0
2005-11-23 14:00:00,52.51,52.56,52.51,52.56,67000.0,39.1092,39.1465,39.1092,39.1465,67000.0
2005-11-23 14:05:00,52.56,52.56,52.5,52.5,33300.0,39.1465,39.1465,39.1018,39.1018,33300.0
2005-11-23 14:10:00,52.51,52.54,52.48,52.48,322300.0,39.1092,39.1316,39.0869,39.0869,322300.0
2005-11-23 14:15:00,52.49,52.5,52.48,52.48,25300.0,39.0944,39.1018,39.0869,39.0869,25300.0
2005-11-23 14:20:00,52.49,52.55,52.48,52.53,123000.0,39.0944,39.139,39.0869,39.1241,123000.0
2005-11-23 14:25:00,52.52,52.56,52.36,52.48,261700.0,39.1167,39.1465,38.9975,39.0869,261700.0
2005-11-23 14:30:00,52.47,52.51,52.47,52.5,139300.0,39.0795,39.1092,39.0795,39.1018,139300.0
2005-11-23 14:35:00,52.5,52.51,52.48,52.48,31200.0,39.1018,39.1092,39.0869,39.0869,31200.0
2005-11-23 14:40:00,52.49,52.51,52.48,52.51,76000.0,39.0944,39.1092,39.0869,39.1092,76000.0
2005-11-23 14:45:00,52.51,52.52,52.5,52.52,56700.0,39.1092,39.1167,39.1018,39.1167,56700.0
2005-11-23 14:50:00,52.52,52.52,52.49,52.51,54100.0,39.1167,39.1167,39.0944,39.1092,54100.0
2005-11-23 14:55:00,52.5,52.5,52.43,52.43,76000.0,39.1018,39.1018,39.0497,39.0497,76000.0
2005-11-23 15:00:00,52.43,52.44,52.37,52.37,112800.0,39.0497,39.0571,39.005,39.005,112800.0
2005-11-23 15:05:00,52.37,52.4,52.35,52.37,166800.0,39.005,39.0273,38.9901,39.005,166800.0
2005-11-23 15:10:00,52.36,52.37,52.26,52.27,67600.0,38.9975,39.005,38.923,38.9305,67600.0
2005-11-23 15:15:00,52.27,52.37,52.26,52.37,87800.0,38.9305,39.005,38.923,39.005,87800.0
2005-11-23 15:20:00,52.37,52.4,52.35,52.39,97600.0,39.005,39.0273,38.9901,39.0199,97600.0
2005-11-23 15:25:00,52.37,52.38,52.32,52.32,38800.0,39.005,39.0124,38.9677,38.9677,38800.0
2005-11-23 15:30:00,52.32,52.37,52.32,52.36,79500.0,38.9677,39.005,38.9677,38.9975,79500.0
2005-11-23 15:35:00,52.36,52.37,52.33,52.33,70300.0,38.9975,39.005,38.9752,38.9752,70300.0
2005-11-23 15:40:00,52.33,52.43,52.33,52.43,113900.0,38.9752,39.0497,38.9752,39.0497,113900.0
2005-11-23 15:45:00,52.42,52.43,52.35,52.35,77400.0,39.0422,39.0497,38.9901,38.9901,77400.0
2005-11-23 15:50:00,52.35,52.38,52.34,52.38,124300.0,38.9901,39.0124,38.9826,39.0124,124300.0
2005-11-23 15:55:00,52.39,52.41,52.38,52.4,250000.0,39.0199,39.0348,39.0124,39.0273,250000.0
2005-11-25 09:30:00,52.5,52.59,52.42,52.53,165300.0,39.1018,39.1688,39.0422,39.1241,165300.0
2005-11-25 09:35:00,52.55,52.8,52.55,52.72,84900.0,39.139,39.3252,39.139,39.2657,84900.0
2005-11-25 09:40:00,52.78,52.78,52.65,52.67,67300.0,39.3103,39.3103,39.2135,39.2284,67300.0
2005-11-25 09:45:00,52.66,52.8,52.66,52.77,68700.0,39.221,39.3252,39.221,39.3029,68700.0
2005-11-25 09:50:00,52.74,52.79,52.69,52.78,80300.0,39.2806,39.3178,39.2433,39.3103,80300.0
2005-11-25 09:55:00,52.78,52.87,52.78,52.87,153200.0,39.3103,39.3774,39.3103,39.3774,153200.0
2005-11-25 10:00:00,52.9,52.9,52.83,52.84,124700.0,39.3997,39.3997,39.3476,39.355,124700.0
2005-11-25 10:05:00,52.85,52.87,52.83,52.85,56500.0,39.3625,39.3774,39.3476,39.3625,56500.0
2005-11-25 10:10:00,52.86,52.88,52.85,52.88,71500.0,39.3699,39.3848,39.3625,39.3848,71500.0
2005-11-25 10:15:00,52.88,52.89,52.85,52.85,68400.0,39.3848,39.3923,39.3625,39.3625,68400.0
2005-11-25 10:20:00,52.85,52.86,52.82,52.84,80400.0,39.3625,39.3699,39.3401,39.355,80400.0
2005-11-25 10:25:00,52.84,52.84,52.81,52.83,33800.0,39.355,39.355,39.3327,39.3476,33800.0
2005-11-25 10:30:00,52.84,52.88,52.8,52.8,69700.0,39.355,39.3848,39.3252,39.3252,69700.0
2005-11-25 10:35:00,52.8,52.8,52.72,52.78,96700.0,39.3252,39.3252,39.2657,39.3103,96700.0
2005-11-25 10:40:00,52.79,52.8,52.77,52.8,33300.0,39.3178,39.3252,39.3029,39.3252,33300.0
2005-11-25 10:45:00,52.8,52.9,52.8,52.8,46800.0,39.3252,39.3997,39.3252,39.3252,46800.0
2005-11-25 10:50:00,52.8,52.85,52.8,52.85,29400.0,39.3252,39.3625,39.3252,39.3625,29400.0
2005-11-25 10:55:00,52.85,52.86,52.8,52.82,37700.0,39.3625,39.3699,39.3252,39.3401,37700.0
2005-11-25 11:00:00,52.81,52.84,52.77,52.79,48000.0,39.3327,39.355,39.3029,39.3178,48000.0
2005-11-25 11:05:00,52.78,52.81,52.77,52.81,30800.0,39.3103,39.3327,39.3029,39.3327,30800.0
2005-11-25 11:10:00,52.81,52.82,52.77,52.8,58400.0,39.3327,39.3401,39.3029,39.3252,58400.0
2005-11-25 11:15:00,52.78,52.83,52.77,52.81,25300.0,39.3103,39.3476,39.3029,39.3327,25300.0
2005-11-25 11:20:00,52.81,52.81,52.7,52.72,62600.0,39.3327,39.3327,39.2508,39.2657,62600.0
2005-11-25 11:25:00,52.73,52.76,52.72,52.74,55000.0,39.2731,39.2954,39.2657,39.2806,55000.0
2005-11-25 11:30:00,52.74,52.81,52.68,52.7,83900.0,39.2806,39.3327,39.2359,39.2508,83900.0
2005-11-25 11:35:00,52.69,52.75,52.65,52.75,64400.0,39.2433,39.288,39.2135,39.288,64400.0
2005-11-25 11:40:00,52.76,52.77,52.7,52.74,35900.0,39.2954,39.3029,39.2508,39.2806,35900.0
2005-11-25 11:45:00,52.75,52.81,52.75,52.8,29800.0,39.288,39.3327,39.288,39.3252,29800.0
2005-11-25 11:50:00,52.8,52.81,52.73,52.73,30700.0,39.3252,39.3327,39.2731,39.2731,30700.0
2005-11-25 11:55:00,52.73,52.74,52.72,52.72,19400.0,39.2731,39.2806,39.2657,39.2657,19400.0
2005-11-25 12:00:00,52.73,52.73,52.67,52.67,27200.0,39.2731,39.2731,39.2284,39.2284,27200.0
2005-11-25 12:05:00,52.67,52.67,52.64,52.66,33300.0,39.2284,39.2284,39.2061,39.221,33300.0
2005-11-25 12:10:00,52.66,52.66,52.6,52.6,27000.0,39.221,39.221,39.1763,39.1763,27000.0
2005-11-25 12:15:00,52.6,52.61,52.58,52.6,39600.0,39.1763,39.1837,39.1614,39.1763,39600.0
2005-11-25 12:20:00,52.6,52.66,52.57,52.6,35500.0,39.1763,39.221,39.1539,39.1763,35500.0
2005-11-25 12:25:00,52.62,52.63,52.6,52.61,25500.0,39.1912,39.1986,39.1763,39.1837,25500.0
2005-11-25 12:30:00,52.62,52.67,52.62,52.67,28900.0,39.1912,39.2284,39.1912,39.2284,28900.0
2005-11-25 12:35:00,52.66,52.67,52.63,52.67,39100.0,39.221,39.2284,39.1986,39.2284,39100.0
2005-11-25 12:40:00,52.64,52.65,52.59,52.6,25700.0,39.2061,39.2135,39.1688,39.1763,25700.0
2005-11-25 12:45:00,52.6,52.6,52.53,52.56,94000.0,39.1763,39.1763,39.1241,39.1465,94000.0
2005-11-25 12:50:00,52.55,52.74,52.55,52.63,68900.0,39.139,39.2806,39.139,39.1986,68900.0
2005-11-25 12:55:00,52.62,52.7,52.62,52.62,96300.0,39.1912,39.2508,39.1912,39.1912,96300.0
2005-11-25 13:00:00,52.62,52.64,52.62,52.64,53500.0,39.1912,39.2061,39.1912,39.2061,53500.0
2005-11-25 13:05:00,52.62,52.62,52.62,52.62,100.0,39.1912,39.1912,39.1912,39.1912,100.0
2005-11-25 13:10:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 13:15:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 13:20:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 13:25:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 13:30:00,52.62,52.62,52.62,52.62,500.0,39.1912,39.1912,39.1912,39.1912,500.0
2005-11-25 13:35:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 13:40:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 13:45:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 13:50:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 13:55:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 14:00:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 14:05:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 14:10:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 14:15:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 14:20:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 14:25:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 14:30:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 14:35:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 14:40:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 14:45:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 14:50:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 14:55:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 15:00:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 15:05:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 15:10:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 15:15:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 15:20:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 15:25:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 15:30:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 15:35:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 15:40:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 15:45:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 15:50:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 15:55:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-28 09:30:00,52.98,52.98,52.88,52.89,195400.0,39.4593,39.4593,39.3848,39.3923,195400.0
2005-11-28 09:35:00,52.89,52.95,52.85,52.94,120000.0,39.3923,39.437,39.3625,39.4295,120000.0
2005-11-28 09:40:00,52.94,53.06,52.93,53.03,227700.0,39.4295,39.5189,39.4221,39.4965,227700.0
2005-11-28 09:45:00,53.03,53.05,52.95,52.98,147600.0,39.4965,39.5114,39.437,39.4593,147600.0
2005-11-28 09:50:00,52.97,52.97,52.84,52.88,118000.0,39.4519,39.4519,39.355,39.3848,118000.0
2005-11-28 09:55:00,52.86,52.88,52.8,52.8,125800.0,39.3699,39.3848,39.3252,39.3252,125800.0
2005-11-28 10:00:00,52.8,52.81,52.77,52.79,167300.0,39.3252,39.3327,39.3029,39.3178,167300.0
2005-11-28 10:05:00,52.77,52.78,52.65,52.66,130800.0,39.3029,39.3103,39.2135,39.221,130800.0
2005-11-28 10:10:00,52.63,52.65,52.56,52.6,168600.0,39.1986,39.2135,39.1465,39.1763,168600.0
2005-11-28 10:15:00,52.57,52.58,52.47,52.47,194400.0,39.1539,39.1614,39.0795,39.0795,194400.0
2005-11-28 10:20:00,52.47,52.48,52.41,52.43,282600.0,39.0795,39.0869,39.0348,39.0497,282600.0
2005-11-28 10:25:00,52.42,52.52,52.41,52.41,157100.0,39.0422,39.1167,39.0348,39.0348,157100.0
2005-11-28 10:30:00,52.41,52.52,52.41,52.52,81200.0,39.0348,39.1167,39.0348,39.1167,81200.0
2005-11-28 10:35:00,52.52,52.65,52.51,52.65,241000.0,39.1167,39.2135,39.1092,39.2135,241000.0
2005-11-28 10:40:00,52.67,52.67,52.6,52.63,100200.0,39.2284,39.2284,39.1763,39.1986,100200.0
2005-11-28 10:45:00,52.62,52.65,52.61,52.65,119200.0,39.1912,39.2135,39.1837,39.2135,119200.0
2005-11-28 10:50:00,52.65,52.71,52.64,52.69,85800.0,39.2135,39.2582,39.2061,39.2433,85800.0
2005-11-28 10:55:00,52.69,52.72,52.69,52.71,81200.0,39.2433,39.2657,39.2433,39.2582,81200.0
2005-11-28 11:00:00,52.71,52.76,52.71,52.75,130600.0,39.2582,39.2954,39.2582,39.288,130600.0
2005-11-28 11:05:00,52.75,52.77,52.73,52.77,118900.0,39.288,39.3029,39.2731,39.3029,118900.0
2005-11-28 11:10:00,52.76,52.79,52.75,52.78,138000.0,39.2954,39.3178,39.288,39.3103,138000.0
2005-11-28 11:15:00,52.78,52.82,52.78,52.82,125400.0,39.3103,39.3401,39.3103,39.3401,125400.0
2005-11-28 11:20:00,52.82,52.83,52.8,52.83,120600.0,39.3401,39.3476,39.3252,39.3476,120600.0
2005-11-28 11:25:00,52.82,52.85,52.82,52.83,88300.0,39.3401,39.3625,39.3401,39.3476,88300.0
2005-11-28 11:30:00,52.83,52.85,52.83,52.85,75200.0,39.3476,39.3625,39.3476,39.3625,75200.0
2005-11-28 11:35:00,52.85,52.86,52.84,52.86,45300.0,39.3625,39.3699,39.355,39.3699,45300.0
2005-11-28 11:40:00,52.85,52.86,52.83,52.84,88700.0,39.3625,39.3699,39.3476,39.355,88700.0
2005-11-28 11:45:00,52.83,52.87,52.83,52.86,121700.0,39.3476,39.3774,39.3476,39.3699,121700.0
2005-11-28 11:50:00,52.87,52.87,52.84,52.85,130600.0,39.3774,39.3774,39.355,39.3625,130600.0
2005-11-28 11:55:00,52.85,52.87,52.85,52.87,52300.0,39.3625,39.3774,39.3625,39.3774,52300.0
2005-11-28 12:00:00,52.87,52.88,52.84,52.86,48500.0,39.3774,39.3848,39.355,39.3699,48500.0
2005-11-28 12:05:00,52.85,52.88,52.85,52.88,62700.0,39.3625,39.3848,39.3625,39.3848,62700.0
2005-11-28 12:10:00,52.89,52.95,52.89,52.94,37900.0,39.3923,39.437,39.3923,39.4295,37900.0
2005-11-28 12:15:00,52.95,52.99,52.95,52.98,81800.0,39.437,39.4667,39.437,39.4593,81800.0
2005-11-28 12:20:00,52.99,52.99,52.87,52.9,85700.0,39.4667,39.4667,39.3774,39.3997,85700.0
2005-11-28 12:25:00,52.9,52.9,52.88,52.88,20800.0,39.3997,39.3997,39.3848,39.3848,20800.0
2005-11-28 12:30:00,52.89,52.95,52.88,52.95,55500.0,39.3923,39.437,39.3848,39.437,55500.0
2005-11-28 12:35:00,52.95,52.95,52.93,52.94,33100.0,39.437,39.437,39.4221,39.4295,33100.0
2005-11-28 12:40:00,52.94,52.99,52.94,52.99,49000.0,39.4295,39.4667,39.4295,39.4667,49000.0
2005-11-28 12:45:00,52.98,52.98,52.94,52.94,43200.0,39.4593,39.4593,39.4295,39.4295,43200.0
2005-11-28 12:50:00,52.94,52.94,52.88,52.88,86000.0,39.4295,39.4295,39.3848,39.3848,86000.0
2005-11-28 12:55:00,52.88,52.89,52.85,52.86,62800.0,39.3848,39.3923,39.3625,39.3699,62800.0
2005-11-28 13:00:00,52.85,52.85,52.77,52.81,63700.0,39.3625,39.3625,39.3029,39.3327,63700.0
2005-11-28 13:05:00,52.81,52.85,52.79,52.79,206400.0,39.3327,39.3625,39.3178,39.3178,206400.0
2005-11-28 13:10:00,52.8,52.8,52.75,52.79,33000.0,39.3252,39.3252,39.288,39.3178,33000.0
2005-11-28 13:15:00,52.78,52.8,52.78,52.79,55800.0,39.3103,39.3252,39.3103,39.3178,55800.0
2005-11-28 13:20:00,52.79,52.81,52.79,52.81,184300.0,39.3178,39.3327,39.3178,39.3327,184300.0
2005-11-28 13:25:00,52.8,52.82,52.8,52.81,84300.0,39.3252,39.3401,39.3252,39.3327,84300.0
2005-11-28 13:30:00,52.81,52.82,52.8,52.81,43800.0,39.3327,39.3401,39.3252,39.3327,43800.0
2005-11-28 13:35:00,52.81,52.82,52.8,52.8,117000.0,39.3327,39.3401,39.3252,39.3252,117000.0
2005-11-28 13:40:00,52.81,52.82,52.8,52.81,111300.0,39.3327,39.3401,39.3252,39.3327,111300.0
2005-11-28 13:45:00,52.8,52.81,52.79,52.8,38200.0,39.3252,39.3327,39.3178,39.3252,38200.0
2005-11-28 13:50:00,52.79,52.83,52.79,52.82,49500.0,39.3178,39.3476,39.3178,39.3401,49500.0
2005-11-28 13:55:00,52.82,52.82,52.8,52.82,55500.0,39.3401,39.3401,39.3252,39.3401,55500.0
2005-11-28 14:00:00,52.83,52.83,52.8,52.8,157700.0,39.3476,39.3476,39.3252,39.3252,157700.0
2005-11-28 14:05:00,52.8,52.83,52.79,52.83,87900.0,39.3252,39.3476,39.3178,39.3476,87900.0
2005-11-28 14:10:00,52.82,52.87,52.81,52.86,152100.0,39.3401,39.3774,39.3327,39.3699,152100.0
2005-11-28 14:15:00,52.87,52.89,52.85,52.86,125900.0,39.3774,39.3923,39.3625,39.3699,125900.0
2005-11-28 14:20:00,52.86,52.87,52.82,52.83,88100.0,39.3699,39.3774,39.3401,39.3476,88100.0
2005-11-28 14:25:00,52.82,52.86,52.82,52.83,122400.0,39.3401,39.3699,39.3401,39.3476,122400.0
2005-11-28 14:30:00,52.83,52.86,52.83,52.86,68500.0,39.3476,39.3699,39.3476,39.3699,68500.0
2005-11-28 14:35:00,52.86,52.86,52.83,52.83,60600.0,39.3699,39.3699,39.3476,39.3476,60600.0
2005-11-28 14:40:00,52.84,52.85,52.82,52.83,113900.0,39.355,39.3625,39.3401,39.3476,113900.0
2005-11-28 14:45:00,52.83,52.84,52.82,52.84,101700.0,39.3476,39.355,39.3401,39.355,101700.0
2005-11-28 14:50:00,52.84,52.85,52.82,52.82,48000.0,39.355,39.3625,39.3401,39.3401,48000.0
2005-11-28 14:55:00,52.83,52.84,52.81,52.82,50600.0,39.3476,39.355,39.3327,39.3401,50600.0
2005-11-28 15:00:00,52.82,52.84,52.81,52.83,185400.0,39.3401,39.355,39.3327,39.3476,185400.0
2005-11-28 15:05:00,52.83,52.85,52.83,52.84,96300.0,39.3476,39.3625,39.3476,39.355,96300.0
2005-11-28 15:10:00,52.85,52.85,52.83,52.84,55500.0,39.3625,39.3625,39.3476,39.355,55500.0
2005-11-28 15:15:00,52.85,52.85,52.83,52.83,65600.0,39.3625,39.3625,39.3476,39.3476,65600.0
2005-11-28 15:20:00,52.83,52.84,52.81,52.83,107100.0,39.3476,39.355,39.3327,39.3476,107100.0
2005-11-28 15:25:00,52.83,52.84,52.81,52.84,79100.0,39.3476,39.355,39.3327,39.355,79100.0
2005-11-28 15:30:00,52.84,52.88,52.84,52.88,136300.0,39.355,39.3848,39.355,39.3848,136300.0
2005-11-28 15:35:00,52.88,52.91,52.88,52.88,112900.0,39.3848,39.4072,39.3848,39.3848,112900.0
2005-11-28 15:40:00,52.89,52.89,52.87,52.87,87400.0,39.3923,39.3923,39.3774,39.3774,87400.0
2005-11-28 15:45:00,52.87,52.9,52.86,52.88,118400.0,39.3774,39.3997,39.3699,39.3848,118400.0
2005-11-28 15:50:00,52.87,52.89,52.85,52.87,157500.0,39.3774,39.3923,39.3625,39.3774,157500.0
2005-11-28 15:55:00,52.88,52.88,52.83,52.86,212500.0,39.3848,39.3848,39.3476,39.3699,212500.0
2005-11-29 09:30:00,52.95,53.0,52.89,52.94,156000.0,39.437,39.4742,39.3923,39.4295,156000.0
2005-11-29 09:35:00,52.94,52.94,52.86,52.87,81400.0,39.4295,39.4295,39.3699,39.3774,81400.0
2005-11-29 09:40:00,52.87,52.9,52.8,52.89,75500.0,39.3774,39.3997,39.3252,39.3923,75500.0
2005-11-29 09:45:00,52.87,52.9,52.8,52.82,56400.0,39.3774,39.3997,39.3252,39.3401,56400.0
2005-11-29 09:50:00,52.83,52.87,52.83,52.85,46600.0,39.3476,39.3774,39.3476,39.3625,46600.0
2005-11-29 09:55:00,52.86,52.97,52.85,52.96,60600.0,39.3699,39.4519,39.3625,39.4444,60600.0
2005-11-29 10:00:00,52.95,52.98,52.9,52.9,67800.0,39.437,39.4593,39.3997,39.3997,67800.0
2005-11-29 10:05:00,52.9,52.94,52.9,52.91,60700.0,39.3997,39.4295,39.3997,39.4072,60700.0
2005-11-29 10:10:00,52.94,52.94,52.9,52.9,86400.0,39.4295,39.4295,39.3997,39.3997,86400.0
2005-11-29 10:15:00,52.91,52.94,52.87,52.94,54800.0,39.4072,39.4295,39.3774,39.4295,54800.0
2005-11-29 10:20:00,52.93,52.94,52.9,52.9,44900.0,39.4221,39.4295,39.3997,39.3997,44900.0
2005-11-29 10:25:00,52.9,52.99,52.88,52.98,98200.0,39.3997,39.4667,39.3848,39.4593,98200.0
2005-11-29 10:30:00,52.98,52.99,52.94,52.94,37200.0,39.4593,39.4667,39.4295,39.4295,37200.0
2005-11-29 10:35:00,52.93,52.98,52.93,52.98,72800.0,39.4221,39.4593,39.4221,39.4593,72800.0
2005-11-29 10:40:00,52.97,52.98,52.95,52.95,34900.0,39.4519,39.4593,39.437,39.437,34900.0
2005-11-29 10:45:00,52.95,52.98,52.94,52.98,24600.0,39.437,39.4593,39.4295,39.4593,24600.0
2005-11-29 10:50:00,52.97,52.98,52.94,52.97,90800.0,39.4519,39.4593,39.4295,39.4519,90800.0
2005-11-29 10:55:00,52.95,52.97,52.93,52.97,27500.0,39.437,39.4519,39.4221,39.4519,27500.0
2005-11-29 11:00:00,52.96,52.97,52.91,52.96,36500.0,39.4444,39.4519,39.4072,39.4444,36500.0
2005-11-29 11:05:00,52.91,52.96,52.87,52.87,63000.0,39.4072,39.4444,39.3774,39.3774,63000.0
2005-11-29 11:10:00,52.87,52.88,52.84,52.88,64200.0,39.3774,39.3848,39.355,39.3848,64200.0
2005-11-29 11:15:00,52.88,52.9,52.84,52.89,36300.0,39.3848,39.3997,39.355,39.3923,36300.0
2005-11-29 11:20:00,52.86,52.89,52.85,52.85,57400.0,39.3699,39.3923,39.3625,39.3625,57400.0
2005-11-29 11:25:00,52.86,52.88,52.84,52.86,38200.0,39.3699,39.3848,39.355,39.3699,38200.0
2005-11-29 11:30:00,52.86,52.89,52.85,52.88,83200.0,39.3699,39.3923,39.3625,39.3848,83200.0
2005-11-29 11:35:00,52.87,52.88,52.86,52.87,29100.0,39.3774,39.3848,39.3699,39.3774,29100.0
2005-11-29 11:40:00,52.88,52.88,52.85,52.86,22700.0,39.3848,39.3848,39.3625,39.3699,22700.0
2005-11-29 11:45:00,52.86,52.86,52.8,52.81,33900.0,39.3699,39.3699,39.3252,39.3327,33900.0
2005-11-29 11:50:00,52.81,52.84,52.77,52.78,40000.0,39.3327,39.355,39.3029,39.3103,40000.0
2005-11-29 11:55:00,52.77,52.8,52.77,52.78,16900.0,39.3029,39.3252,39.3029,39.3103,16900.0
2005-11-29 12:00:00,52.79,52.79,52.73,52.74,29900.0,39.3178,39.3178,39.2731,39.2806,29900.0
2005-11-29 12:05:00,52.74,52.76,52.73,52.75,23500.0,39.2806,39.2954,39.2731,39.288,23500.0
2005-11-29 12:10:00,52.74,52.75,52.7,52.71,25000.0,39.2806,39.288,39.2508,39.2582,25000.0
2005-11-29 12:15:00,52.71,52.72,52.65,52.65,43500.0,39.2582,39.2657,39.2135,39.2135,43500.0
2005-11-29 12:20:00,52.66,52.69,52.65,52.66,33500.0,39.221,39.2433,39.2135,39.221,33500.0
2005-11-29 12:25:00,52.67,52.68,52.64,52.65,33500.0,39.2284,39.2359,39.2061,39.2135,33500.0
2005-11-29 12:30:00,52.66,52.66,52.6,52.61,18500.0,39.221,39.221,39.1763,39.1837,18500.0
2005-11-29 12:35:00,52.61,52.61,52.58,52.58,50000.0,39.1837,39.1837,39.1614,39.1614,50000.0
2005-11-29 12:40:00,52.58,52.64,52.55,52.6,45800.0,39.1614,39.2061,39.139,39.1763,45800.0
2005-11-29 12:45:00,52.58,52.64,52.58,52.58,41000.0,39.1614,39.2061,39.1614,39.1614,41000.0
2005-11-29 12:50:00,52.57,52.59,52.53,52.54,15100.0,39.1539,39.1688,39.1241,39.1316,15100.0
2005-11-29 12:55:00,52.54,52.6,52.54,52.56,15200.0,39.1316,39.1763,39.1316,39.1465,15200.0
2005-11-29 13:00:00,52.57,52.6,52.54,52.54,28300.0,39.1539,39.1763,39.1316,39.1316,28300.0
2005-11-29 13:05:00,52.55,52.55,52.5,52.51,48100.0,39.139,39.139,39.1018,39.1092,48100.0
2005-11-29 13:10:00,52.51,52.51,52.47,52.48,42100.0,39.1092,39.1092,39.0795,39.0869,42100.0
2005-11-29 13:15:00,52.48,52.53,52.48,52.5,31100.0,39.0869,39.1241,39.0869,39.1018,31100.0
2005-11-29 13:20:00,52.5,52.51,52.45,52.48,43000.0,39.1018,39.1092,39.0646,39.0869,43000.0
2005-11-29 13:25:00,52.47,52.47,52.4,52.4,20400.0,39.0795,39.0795,39.0273,39.0273,20400.0
2005-11-29 13:30:00,52.4,52.4,52.32,52.32,46300.0,39.0273,39.0273,38.9677,38.9677,46300.0
2005-11-29 13:35:00,52.32,52.36,52.28,52.36,83300.0,38.9677,38.9975,38.9379,38.9975,83300.0
2005-11-29 13:40:00,52.36,52.36,52.27,52.28,55900.0,38.9975,38.9975,38.9305,38.9379,55900.0
2005-11-29 13:45:00,52.29,52.31,52.22,52.22,45600.0,38.9454,38.9603,38.8933,38.8933,45600.0
2005-11-29 13:50:00,52.23,52.24,52.14,52.18,98100.0,38.9007,38.9082,38.8337,38.8635,98100.0
2005-11-29 13:55:00,52.17,52.33,52.15,52.31,48000.0,38.856,38.9752,38.8411,38.9603,48000.0
2005-11-29 14:00:00,52.31,52.35,52.26,52.31,43300.0,38.9603,38.9901,38.923,38.9603,43300.0
2005-11-29 14:05:00,52.3,52.34,52.28,52.28,73000.0,38.9528,38.9826,38.9379,38.9379,73000.0
2005-11-29 14:10:00,52.28,52.3,52.21,52.28,98700.0,38.9379,38.9528,38.8858,38.9379,98700.0
2005-11-29 14:15:00,52.29,52.32,52.27,52.29,111000.0,38.9454,38.9677,38.9305,38.9454,111000.0
2005-11-29 14:20:00,52.29,52.3,52.22,52.25,29400.0,38.9454,38.9528,38.8933,38.9156,29400.0
2005-11-29 14:25:00,52.25,52.26,52.16,52.18,46700.0,38.9156,38.923,38.8486,38.8635,46700.0
2005-11-29 14:30:00,52.18,52.3,52.17,52.3,68100.0,38.8635,38.9528,38.856,38.9528,68100.0
2005-11-29 14:35:00,52.31,52.35,52.26,52.27,57300.0,38.9603,38.9901,38.923,38.9305,57300.0
2005-11-29 14:40:00,52.28,52.29,52.24,52.29,113600.0,38.9379,38.9454,38.9082,38.9454,113600.0
2005-11-29 14:45:00,52.29,52.41,52.27,52.39,103300.0,38.9454,39.0348,38.9305,39.0199,103300.0
2005-11-29 14:50:00,52.38,52.46,52.38,52.44,84900.0,39.0124,39.072,39.0124,39.0571,84900.0
2005-11-29 14:55:00,52.44,52.47,52.43,52.44,34500.0,39.0571,39.0795,39.0497,39.0571,34500.0
2005-11-29 15:00:00,52.44,52.45,52.41,52.44,86600.0,39.0571,39.0646,39.0348,39.0571,86600.0
2005-11-29 15:05:00,52.43,52.44,52.35,52.38,39900.0,39.0497,39.0571,38.9901,39.0124,39900.0
2005-11-29 15:10:00,52.38,52.38,52.29,52.31,48800.0,39.0124,39.0124,38.9454,38.9603,48800.0
2005-11-29 15:15:00,52.32,52.36,52.29,52.32,39500.0,38.9677,38.9975,38.9454,38.9677,39500.0
2005-11-29 15:20:00,52.31,52.33,52.28,52.28,39200.0,38.9603,38.9752,38.9379,38.9379,39200.0
2005-11-29 15:25:00,52.28,52.35,52.27,52.32,68300.0,38.9379,38.9901,38.9305,38.9677,68300.0
2005-11-29 15:30:00,52.32,52.34,52.26,52.26,51000.0,38.9677,38.9826,38.923,38.923,51000.0
2005-11-29 15:35:00,52.26,52.26,52.24,52.24,58300.0,38.923,38.923,38.9082,38.9082,58300.0
2005-11-29 15:40:00,52.24,52.25,52.17,52.17,87100.0,38.9082,38.9156,38.856,38.856,87100.0
2005-11-29 15:45:00,52.18,52.18,52.09,52.09,159500.0,38.8635,38.8635,38.7964,38.7964,159500.0
2005-11-29 15:50:00,52.1,52.14,52.08,52.11,204000.0,38.8039,38.8337,38.789,38.8113,204000.0
2005-11-29 15:55:00,52.1,52.16,52.1,52.12,230400.0,38.8039,38.8486,38.8039,38.8188,230400.0
2005-11-30 09:30:00,52.35,52.55,52.3,52.49,174200.0,38.9901,39.139,38.9528,39.0944,174200.0
2005-11-30 09:35:00,52.48,52.51,52.32,52.41,84000.0,39.0869,39.1092,38.9677,39.0348,84000.0
2005-11-30 09:40:00,52.41,52.48,52.41,52.46,65800.0,39.0348,39.0869,39.0348,39.072,65800.0
2005-11-30 09:45:00,52.46,52.48,52.33,52.35,150600.0,39.072,39.0869,38.9752,38.9901,150600.0
2005-11-30 09:50:00,52.35,52.38,52.31,52.36,48600.0,38.9901,39.0124,38.9603,38.9975,48600.0
2005-11-30 09:55:00,52.36,52.38,52.32,52.36,61000.0,38.9975,39.0124,38.9677,38.9975,61000.0
2005-11-30 10:00:00,52.36,52.36,52.13,52.16,80900.0,38.9975,38.9975,38.8262,38.8486,80900.0
2005-11-30 10:05:00,52.15,52.21,52.08,52.14,81500.0,38.8411,38.8858,38.789,38.8337,81500.0
2005-11-30 10:10:00,52.14,52.17,52.12,52.16,183400.0,38.8337,38.856,38.8188,38.8486,183400.0
2005-11-30 10:15:00,52.16,52.16,52.11,52.12,56300.0,38.8486,38.8486,38.8113,38.8188,56300.0
2005-11-30 10:20:00,52.12,52.18,52.11,52.13,90300.0,38.8188,38.8635,38.8113,38.8262,90300.0
2005-11-30 10:25:00,52.14,52.15,51.92,52.0,87600.0,38.8337,38.8411,38.6698,38.7294,87600.0
2005-11-30 10:30:00,51.99,52.0,51.89,51.9,181600.0,38.722,38.7294,38.6475,38.6549,181600.0
2005-11-30 10:35:00,51.9,52.0,51.9,51.98,170900.0,38.6549,38.7294,38.6549,38.7145,170900.0
2005-11-30 10:40:00,51.98,51.99,51.93,51.94,68300.0,38.7145,38.722,38.6773,38.6847,68300.0
2005-11-30 10:45:00,51.94,51.97,51.89,51.89,44300.0,38.6847,38.7071,38.6475,38.6475,44300.0
2005-11-30 10:50:00,51.88,51.88,51.83,51.85,73800.0,38.64,38.64,38.6028,38.6177,73800.0
2005-11-30 10:55:00,51.86,51.89,51.83,51.89,54700.0,38.6251,38.6475,38.6028,38.6475,54700.0
2005-11-30 11:00:00,51.89,51.9,51.85,51.86,142700.0,38.6475,38.6549,38.6177,38.6251,142700.0
2005-11-30 11:05:00,51.87,51.93,51.84,51.89,211500.0,38.6326,38.6773,38.6102,38.6475,211500.0
2005-11-30 11:10:00,51.89,51.94,51.88,51.94,51000.0,38.6475,38.6847,38.64,38.6847,51000.0
2005-11-30 11:15:00,51.94,51.94,51.91,51.91,40600.0,38.6847,38.6847,38.6624,38.6624,40600.0
2005-11-30 11:20:00,51.91,51.91,51.84,51.88,63500.0,38.6624,38.6624,38.6102,38.64,63500.0
2005-11-30 11:25:00,51.87,51.9,51.85,51.9,45100.0,38.6326,38.6549,38.6177,38.6549,45100.0
2005-11-30 11:30:00,51.9,51.9,51.83,51.84,56700.0,38.6549,38.6549,38.6028,38.6102,56700.0
2005-11-30 11:35:00,51.84,51.85,51.77,51.79,69600.0,38.6102,38.6177,38.5581,38.573,69600.0
2005-11-30 11:40:00,51.79,51.81,51.75,51.77,60300.0,38.573,38.5879,38.5432,38.5581,60300.0
2005-11-30 11:45:00,51.76,51.77,51.7,51.72,118900.0,38.5506,38.5581,38.506,38.5209,118900.0
2005-11-30 11:50:00,51.72,51.73,51.68,51.7,101200.0,38.5209,38.5283,38.4911,38.506,101200.0
2005-11-30 11:55:00,51.69,51.73,51.69,51.7,30100.0,38.4985,38.5283,38.4985,38.506,30100.0
2005-11-30 12:00:00,51.69,51.71,51.67,51.7,35100.0,38.4985,38.5134,38.4836,38.506,35100.0
2005-11-30 12:05:00,51.69,51.7,51.65,51.69,64000.0,38.4985,38.506,38.4687,38.4985,64000.0
2005-11-30 12:10:00,51.7,51.74,51.7,51.74,109200.0,38.506,38.5358,38.506,38.5358,109200.0
2005-11-30 12:15:00,51.74,51.8,51.68,51.71,55700.0,38.5358,38.5804,38.4911,38.5134,55700.0
2005-11-30 12:20:00,51.72,51.85,51.72,51.84,119200.0,38.5209,38.6177,38.5209,38.6102,119200.0
2005-11-30 12:25:00,51.84,51.85,51.84,51.84,31700.0,38.6102,38.6177,38.6102,38.6102,31700.0
2005-11-30 12:30:00,51.84,51.85,51.81,51.82,29100.0,38.6102,38.6177,38.5879,38.5953,29100.0
2005-11-30 12:35:00,51.82,51.82,51.78,51.82,33500.0,38.5953,38.5953,38.5655,38.5953,33500.0
2005-11-30 12:40:00,51.82,51.86,51.82,51.84,23800.0,38.5953,38.6251,38.5953,38.6102,23800.0
2005-11-30 12:45:00,51.85,51.93,51.84,51.93,43700.0,38.6177,38.6773,38.6102,38.6773,43700.0
2005-11-30 12:50:00,51.93,51.95,51.88,51.89,86300.0,38.6773,38.6922,38.64,38.6475,86300.0
2005-11-30 12:55:00,51.9,51.93,51.88,51.91,37400.0,38.6549,38.6773,38.64,38.6624,37400.0
2005-11-30 13:00:00,51.91,51.93,51.85,51.93,43800.0,38.6624,38.6773,38.6177,38.6773,43800.0
2005-11-30 13:05:00,51.93,51.98,51.92,51.95,52000.0,38.6773,38.7145,38.6698,38.6922,52000.0
2005-11-30 13:10:00,51.95,52.0,51.95,51.98,89700.0,38.6922,38.7294,38.6922,38.7145,89700.0
2005-11-30 13:15:00,51.98,51.98,51.87,51.88,47200.0,38.7145,38.7145,38.6326,38.64,47200.0
2005-11-30 13:20:00,51.87,51.87,51.85,51.85,118600.0,38.6326,38.6326,38.6177,38.6177,118600.0
2005-11-30 13:25:00,51.85,51.85,51.8,51.8,66300.0,38.6177,38.6177,38.5804,38.5804,66300.0
2005-11-30 13:30:00,51.8,51.81,51.76,51.77,42900.0,38.5804,38.5879,38.5506,38.5581,42900.0
2005-11-30 13:35:00,51.76,51.86,51.76,51.85,49500.0,38.5506,38.6251,38.5506,38.6177,49500.0
2005-11-30 13:40:00,51.85,51.86,51.82,51.83,9600.0,38.6177,38.6251,38.5953,38.6028,9600.0
2005-11-30 13:45:00,51.83,51.84,51.81,51.83,27600.0,38.6028,38.6102,38.5879,38.6028,27600.0
2005-11-30 13:50:00,51.83,51.83,51.76,51.76,59400.0,38.6028,38.6028,38.5506,38.5506,59400.0
2005-11-30 13:55:00,51.76,51.77,51.71,51.74,89200.0,38.5506,38.5581,38.5134,38.5358,89200.0
2005-11-30 14:00:00,51.75,51.86,51.73,51.81,51500.0,38.5432,38.6251,38.5283,38.5879,51500.0
2005-11-30 14:05:00,51.81,51.85,51.75,51.81,43100.0,38.5879,38.6177,38.5432,38.5879,43100.0
2005-11-30 14:10:00,51.81,51.86,51.79,51.79,126200.0,38.5879,38.6251,38.573,38.573,126200.0
2005-11-30 14:15:00,51.78,51.8,51.75,51.76,118800.0,38.5655,38.5804,38.5432,38.5506,118800.0
2005-11-30 14:20:00,51.76,51.78,51.71,51.76,40700.0,38.5506,38.5655,38.5134,38.5506,40700.0
2005-11-30 14:25:00,51.76,51.78,51.71,51.71,42100.0,38.5506,38.5655,38.5134,38.5134,42100.0
2005-11-30 14:30:00,51.72,51.72,51.66,51.68,81500.0,38.5209,38.5209,38.4762,38.4911,81500.0
2005-11-30 14:35:00,51.68,51.75,51.68,51.74,84300.0,38.4911,38.5432,38.4911,38.5358,84300.0
2005-11-30 14:40:00,51.74,51.74,51.7,51.71,34900.0,38.5358,38.5358,38.506,38.5134,34900.0
2005-11-30 14:45:00,51.71,51.76,51.69,51.71,60500.0,38.5134,38.5506,38.4985,38.5134,60500.0
2005-11-30 14:50:00,51.71,51.75,51.66,51.68,47600.0,38.5134,38.5432,38.4762,38.4911,47600.0
2005-11-30 14:55:00,51.68,51.73,51.67,51.71,37300.0,38.4911,38.5283,38.4836,38.5134,37300.0
2005-11-30 15:00:00,51.7,51.75,51.7,51.7,39600.0,38.506,38.5432,38.506,38.506,39600.0
2005-11-30 15:05:00,51.7,51.71,51.63,51.64,70500.0,38.506,38.5134,38.4538,38.4613,70500.0
2005-11-30 15:10:00,51.64,51.7,51.62,51.62,91300.0,38.4613,38.506,38.4464,38.4464,91300.0
2005-11-30 15:15:00,51.62,51.63,51.55,51.55,134600.0,38.4464,38.4538,38.3942,38.3942,134600.0
2005-11-30 15:20:00,51.56,51.6,51.55,51.57,145000.0,38.4017,38.4315,38.3942,38.4091,145000.0
2005-11-30 15:25:00,51.57,51.57,51.49,51.57,293900.0,38.4091,38.4091,38.3496,38.4091,293900.0
2005-11-30 15:30:00,51.57,51.58,51.52,51.52,80500.0,38.4091,38.4166,38.3719,38.3719,80500.0
2005-11-30 15:35:00,51.52,51.55,51.5,51.53,62700.0,38.3719,38.3942,38.357,38.3793,62700.0
2005-11-30 15:40:00,51.52,51.53,51.47,51.47,140300.0,38.3719,38.3793,38.3347,38.3347,140300.0
2005-11-30 15:45:00,51.47,51.47,51.38,51.44,237700.0,38.3347,38.3347,38.2676,38.3123,237700.0
2005-11-30 15:50:00,51.43,51.46,51.4,51.41,150100.0,38.3049,38.3272,38.2825,38.29,150100.0
2005-11-30 15:55:00,51.41,51.45,51.38,51.4,323600.0,38.29,38.3198,38.2676,38.2825,323600.0
2005-12-01 09:30:00,51.92,52.04,51.92,52.01,285100.0,38.6698,38.7592,38.6698,38.7368,285100.0
2005-12-01 09:35:00,52.0,52.02,51.85,51.85,207200.0,38.7294,38.7443,38.6177,38.6177,207200.0
2005-12-01 09:40:00,51.85,51.95,51.8,51.94,125300.0,38.6177,38.6922,38.5804,38.6847,125300.0
2005-12-01 09:45:00,51.95,52.02,51.93,51.98,135800.0,38.6922,38.7443,38.6773,38.7145,135800.0
2005-12-01 09:50:00,51.99,51.99,51.93,51.93,95400.0,38.722,38.722,38.6773,38.6773,95400.0
2005-12-01 09:55:00,51.93,51.98,51.91,51.95,107800.0,38.6773,38.7145,38.6624,38.6922,107800.0
2005-12-01 10:00:00,51.95,52.05,51.95,51.96,65100.0,38.6922,38.7666,38.6922,38.6996,65100.0
2005-12-01 10:05:00,51.96,52.03,51.95,52.03,139600.0,38.6996,38.7517,38.6922,38.7517,139600.0
2005-12-01 10:10:00,52.03,52.03,51.96,51.98,61200.0,38.7517,38.7517,38.6996,38.7145,61200.0
2005-12-01 10:15:00,51.97,51.99,51.94,51.94,113500.0,38.7071,38.722,38.6847,38.6847,113500.0
2005-12-01 10:20:00,51.94,51.99,51.93,51.98,60900.0,38.6847,38.722,38.6773,38.7145,60900.0
2005-12-01 10:25:00,51.98,52.0,51.97,52.0,123300.0,38.7145,38.7294,38.7071,38.7294,123300.0
2005-12-01 10:30:00,52.0,52.01,51.97,52.0,172000.0,38.7294,38.7368,38.7071,38.7294,172000.0
2005-12-01 10:35:00,52.0,52.09,52.0,52.09,60800.0,38.7294,38.7964,38.7294,38.7964,60800.0
2005-12-01 10:40:00,52.1,52.12,52.06,52.07,96700.0,38.8039,38.8188,38.7741,38.7815,96700.0
2005-12-01 10:45:00,52.07,52.13,52.06,52.13,84900.0,38.7815,38.8262,38.7741,38.8262,84900.0
2005-12-01 10:50:00,52.11,52.22,52.11,52.2,41500.0,38.8113,38.8933,38.8113,38.8784,41500.0
2005-12-01 10:55:00,52.2,52.22,52.17,52.19,56900.0,38.8784,38.8933,38.856,38.8709,56900.0
2005-12-01 11:00:00,52.19,52.2,52.13,52.14,32700.0,38.8709,38.8784,38.8262,38.8337,32700.0
2005-12-01 11:05:00,52.13,52.2,52.12,52.2,74400.0,38.8262,38.8784,38.8188,38.8784,74400.0
2005-12-01 11:10:00,52.2,52.2,52.13,52.15,36900.0,38.8784,38.8784,38.8262,38.8411,36900.0
2005-12-01 11:15:00,52.14,52.15,52.13,52.13,40300.0,38.8337,38.8411,38.8262,38.8262,40300.0
2005-12-01 11:20:00,52.13,52.14,52.12,52.13,45000.0,38.8262,38.8337,38.8188,38.8262,45000.0
2005-12-01 11:25:00,52.13,52.2,52.13,52.16,85300.0,38.8262,38.8784,38.8262,38.8486,85300.0
2005-12-01 11:30:00,52.16,52.23,52.16,52.22,143000.0,38.8486,38.9007,38.8486,38.8933,143000.0
2005-12-01 11:35:00,52.21,52.27,52.21,52.24,45200.0,38.8858,38.9305,38.8858,38.9082,45200.0
2005-12-01 11:40:00,52.23,52.24,52.09,52.12,111400.0,38.9007,38.9082,38.7964,38.8188,111400.0
2005-12-01 11:45:00,52.13,52.22,52.11,52.19,57700.0,38.8262,38.8933,38.8113,38.8709,57700.0
2005-12-01 11:50:00,52.2,52.25,52.19,52.25,59200.0,38.8784,38.9156,38.8709,38.9156,59200.0
2005-12-01 11:55:00,52.25,52.25,52.23,52.25,24500.0,38.9156,38.9156,38.9007,38.9156,24500.0
2005-12-01 12:00:00,52.25,52.26,52.24,52.26,30200.0,38.9156,38.923,38.9082,38.923,30200.0
2005-12-01 12:05:00,52.26,52.26,52.25,52.26,27400.0,38.923,38.923,38.9156,38.923,27400.0
2005-12-01 12:10:00,52.25,52.26,52.24,52.24,32600.0,38.9156,38.923,38.9082,38.9082,32600.0
2005-12-01 12:15:00,52.24,52.24,52.22,52.23,33200.0,38.9082,38.9082,38.8933,38.9007,33200.0
2005-12-01 12:20:00,52.22,52.22,52.18,52.2,27000.0,38.8933,38.8933,38.8635,38.8784,27000.0
2005-12-01 12:25:00,52.2,52.23,52.17,52.18,52000.0,38.8784,38.9007,38.856,38.8635,52000.0
2005-12-01 12:30:00,52.18,52.18,52.14,52.17,23500.0,38.8635,38.8635,38.8337,38.856,23500.0
2005-12-01 12:35:00,52.16,52.25,52.16,52.25,14300.0,38.8486,38.9156,38.8486,38.9156,14300.0
2005-12-01 12:40:00,52.24,52.27,52.23,52.24,62700.0,38.9082,38.9305,38.9007,38.9082,62700.0
2005-12-01 12:45:00,52.2,52.24,52.18,52.2,47200.0,38.8784,38.9082,38.8635,38.8784,47200.0
2005-12-01 12:50:00,52.2,52.2,52.18,52.18,42900.0,38.8784,38.8784,38.8635,38.8635,42900.0
2005-12-01 12:55:00,52.19,52.2,52.18,52.19,10500.0,38.8709,38.8784,38.8635,38.8709,10500.0
2005-12-01 13:00:00,52.19,52.2,52.16,52.16,25000.0,38.8709,38.8784,38.8486,38.8486,25000.0
2005-12-01 13:05:00,52.16,52.17,52.15,52.16,19000.0,38.8486,38.856,38.8411,38.8486,19000.0
2005-12-01 13:10:00,52.16,52.16,52.14,52.15,83100.0,38.8486,38.8486,38.8337,38.8411,83100.0
2005-12-01 13:15:00,52.14,52.15,52.12,52.13,23900.0,38.8337,38.8411,38.8188,38.8262,23900.0
2005-12-01 13:20:00,52.13,52.14,52.1,52.13,21300.0,38.8262,38.8337,38.8039,38.8262,21300.0
2005-12-01 13:25:00,52.12,52.21,52.12,52.17,29000.0,38.8188,38.8858,38.8188,38.856,29000.0
2005-12-01 13:30:00,52.16,52.17,52.1,52.16,32600.0,38.8486,38.856,38.8039,38.8486,32600.0
2005-12-01 13:35:00,52.15,52.17,52.13,52.15,41900.0,38.8411,38.856,38.8262,38.8411,41900.0
2005-12-01 13:40:00,52.16,52.16,52.13,52.13,19900.0,38.8486,38.8486,38.8262,38.8262,19900.0
2005-12-01 13:45:00,52.14,52.14,52.13,52.14,11100.0,38.8337,38.8337,38.8262,38.8337,11100.0
2005-12-01 13:50:00,52.15,52.17,52.12,52.12,80100.0,38.8411,38.856,38.8188,38.8188,80100.0
2005-12-01 13:55:00,52.12,52.14,52.1,52.14,21400.0,38.8188,38.8337,38.8039,38.8337,21400.0
2005-12-01 14:00:00,52.13,52.15,52.13,52.14,24200.0,38.8262,38.8411,38.8262,38.8337,24200.0
2005-12-01 14:05:00,52.14,52.15,52.13,52.14,19100.0,38.8337,38.8411,38.8262,38.8337,19100.0
2005-12-01 14:10:00,52.14,52.16,52.11,52.12,28800.0,38.8337,38.8486,38.8113,38.8188,28800.0
2005-12-01 14:15:00,52.12,52.15,52.09,52.1,26100.0,38.8188,38.8411,38.7964,38.8039,26100.0
2005-12-01 14:20:00,52.09,52.11,52.08,52.1,27500.0,38.7964,38.8113,38.789,38.8039,27500.0
2005-12-01 14:25:00,52.1,52.1,52.05,52.09,58900.0,38.8039,38.8039,38.7666,38.7964,58900.0
2005-12-01 14:30:00,52.09,52.13,52.08,52.09,53200.0,38.7964,38.8262,38.789,38.7964,53200.0
2005-12-01 14:35:00,52.09,52.09,52.06,52.07,29800.0,38.7964,38.7964,38.7741,38.7815,29800.0
2005-12-01 14:40:00,52.06,52.08,52.04,52.07,61400.0,38.7741,38.789,38.7592,38.7815,61400.0
2005-12-01 14:45:00,52.07,52.08,52.03,52.05,43400.0,38.7815,38.789,38.7517,38.7666,43400.0
2005-12-01 14:50:00,52.05,52.08,52.04,52.06,34100.0,38.7666,38.789,38.7592,38.7741,34100.0
2005-12-01 14:55:00,52.06,52.06,52.04,52.06,16200.0,38.7741,38.7741,38.7592,38.7741,16200.0
2005-12-01 15:00:00,52.04,52.07,52.04,52.07,74700.0,38.7592,38.7815,38.7592,38.7815,74700.0
2005-12-01 15:05:00,52.07,52.07,52.05,52.05,37000.0,38.7815,38.7815,38.7666,38.7666,37000.0
2005-12-01 15:10:00,52.05,52.06,52.03,52.05,45000.0,38.7666,38.7741,38.7517,38.7666,45000.0
2005-12-01 15:15:00,52.05,52.06,52.01,52.03,39900.0,38.7666,38.7741,38.7368,38.7517,39900.0
2005-12-01 15:20:00,52.03,52.04,52.01,52.04,41100.0,38.7517,38.7592,38.7368,38.7592,41100.0
2005-12-01 15:25:00,52.03,52.04,52.03,52.04,36500.0,38.7517,38.7592,38.7517,38.7592,36500.0
2005-12-01 15:30:00,52.03,52.06,52.0,52.06,129600.0,38.7517,38.7741,38.7294,38.7741,129600.0
2005-12-01 15:35:00,52.06,52.09,52.05,52.08,51500.0,38.7741,38.7964,38.7666,38.789,51500.0
2005-12-01 15:40:00,52.08,52.08,52.01,52.06,113600.0,38.789,38.789,38.7368,38.7741,113600.0
2005-12-01 15:45:00,52.05,52.05,52.03,52.03,54600.0,38.7666,38.7666,38.7517,38.7517,54600.0
2005-12-01 15:50:00,52.04,52.05,52.03,52.03,113300.0,38.7592,38.7666,38.7517,38.7517,113300.0
2005-12-01 15:55:00,52.04,52.04,52.0,52.04,211100.0,38.7592,38.7592,38.7294,38.7592,211100.0
2005-12-02 09:30:00,52.0,52.21,52.0,52.18,129900.0,38.7294,38.8858,38.7294,38.8635,129900.0
2005-12-02 09:35:00,52.18,52.25,52.15,52.15,50200.0,38.8635,38.9156,38.8411,38.8411,50200.0
2005-12-02 09:40:00,52.15,52.15,51.93,51.98,136300.0,38.8411,38.8411,38.6773,38.7145,136300.0
2005-12-02 09:45:00,51.98,52.04,51.97,52.01,30300.0,38.7145,38.7592,38.7071,38.7368,30300.0
2005-12-02 09:50:00,52.0,52.07,51.96,51.98,41700.0,38.7294,38.7815,38.6996,38.7145,41700.0
2005-12-02 09:55:00,51.97,52.01,51.95,51.97,37300.0,38.7071,38.7368,38.6922,38.7071,37300.0
2005-12-02 10:00:00,51.96,52.01,51.95,51.96,78400.0,38.6996,38.7368,38.6922,38.6996,78400.0
2005-12-02 10:05:00,51.95,52.0,51.95,52.0,68300.0,38.6922,38.7294,38.6922,38.7294,68300.0
2005-12-02 10:10:00,52.0,52.0,51.95,51.97,31600.0,38.7294,38.7294,38.6922,38.7071,31600.0
2005-12-02 10:15:00,51.97,51.98,51.95,51.95,57900.0,38.7071,38.7145,38.6922,38.6922,57900.0
2005-12-02 10:20:00,51.96,51.96,51.93,51.95,180300.0,38.6996,38.6996,38.6773,38.6922,180300.0
2005-12-02 10:25:00,51.94,51.95,51.94,51.94,22800.0,38.6847,38.6922,38.6847,38.6847,22800.0
2005-12-02 10:30:00,51.95,51.95,51.93,51.95,41500.0,38.6922,38.6922,38.6773,38.6922,41500.0
2005-12-02 10:35:00,51.95,51.97,51.92,51.94,83600.0,38.6922,38.7071,38.6698,38.6847,83600.0
2005-12-02 10:40:00,51.92,51.95,51.91,51.92,52400.0,38.6698,38.6922,38.6624,38.6698,52400.0
2005-12-02 10:45:00,51.91,52.03,51.91,51.95,163100.0,38.6624,38.7517,38.6624,38.6922,163100.0
2005-12-02 10:50:00,51.96,51.96,51.91,51.91,51900.0,38.6996,38.6996,38.6624,38.6624,51900.0
2005-12-02 10:55:00,51.9,51.91,51.8,51.81,86500.0,38.6549,38.6624,38.5804,38.5879,86500.0
2005-12-02 11:00:00,51.81,51.88,51.81,51.88,63000.0,38.5879,38.64,38.5879,38.64,63000.0
2005-12-02 11:05:00,51.88,51.88,51.85,51.86,47200.0,38.64,38.64,38.6177,38.6251,47200.0
2005-12-02 11:10:00,51.86,51.89,51.82,51.88,94800.0,38.6251,38.6475,38.5953,38.64,94800.0
2005-12-02 11:15:00,51.88,51.9,51.84,51.88,103000.0,38.64,38.6549,38.6102,38.64,103000.0
2005-12-02 11:20:00,51.88,51.88,51.86,51.86,27100.0,38.64,38.64,38.6251,38.6251,27100.0
2005-12-02 11:25:00,51.86,51.87,51.85,51.86,59100.0,38.6251,38.6326,38.6177,38.6251,59100.0
2005-12-02 11:30:00,51.87,51.87,51.85,51.85,111900.0,38.6326,38.6326,38.6177,38.6177,111900.0
2005-12-02 11:35:00,51.85,51.88,51.85,51.87,65900.0,38.6177,38.64,38.6177,38.6326,65900.0
2005-12-02 11:40:00,51.86,51.86,51.79,51.79,55500.0,38.6251,38.6251,38.573,38.573,55500.0
2005-12-02 11:45:00,51.78,51.79,51.75,51.78,83100.0,38.5655,38.573,38.5432,38.5655,83100.0
2005-12-02 11:50:00,51.78,51.79,51.76,51.78,20300.0,38.5655,38.573,38.5506,38.5655,20300.0
2005-12-02 11:55:00,51.78,51.78,51.77,51.78,50700.0,38.5655,38.5655,38.5581,38.5655,50700.0
2005-12-02 12:00:00,51.78,51.79,51.77,51.78,101400.0,38.5655,38.573,38.5581,38.5655,101400.0
2005-12-02 12:05:00,51.79,51.8,51.77,51.79,47900.0,38.573,38.5804,38.5581,38.573,47900.0
2005-12-02 12:10:00,51.79,51.79,51.76,51.76,57700.0,38.573,38.573,38.5506,38.5506,57700.0
2005-12-02 12:15:00,51.75,51.76,51.73,51.73,47200.0,38.5432,38.5506,38.5283,38.5283,47200.0
2005-12-02 12:20:00,51.73,51.74,51.7,51.73,76500.0,38.5283,38.5358,38.506,38.5283,76500.0
2005-12-02 12:25:00,51.73,51.74,51.65,51.68,628100.0,38.5283,38.5358,38.4687,38.4911,628100.0
2005-12-02 12:30:00,51.67,51.67,51.64,51.66,74800.0,38.4836,38.4836,38.4613,38.4762,74800.0
2005-12-02 12:35:00,51.65,51.66,51.64,51.65,40400.0,38.4687,38.4762,38.4613,38.4687,40400.0
2005-12-02 12:40:00,51.65,51.66,51.62,51.65,195300.0,38.4687,38.4762,38.4464,38.4687,195300.0
2005-12-02 12:45:00,51.65,51.66,51.63,51.65,38300.0,38.4687,38.4762,38.4538,38.4687,38300.0
2005-12-02 12:50:00,51.64,51.67,51.62,51.63,81200.0,38.4613,38.4836,38.4464,38.4538,81200.0
2005-12-02 12:55:00,51.62,51.66,51.61,51.66,154600.0,38.4464,38.4762,38.4389,38.4762,154600.0
2005-12-02 13:00:00,51.66,51.66,51.63,51.64,156900.0,38.4762,38.4762,38.4538,38.4613,156900.0
2005-12-02 13:05:00,51.65,51.7,51.64,51.69,34200.0,38.4687,38.506,38.4613,38.4985,34200.0
2005-12-02 13:10:00,51.69,51.7,51.67,51.67,39600.0,38.4985,38.506,38.4836,38.4836,39600.0
2005-12-02 13:15:00,51.67,51.68,51.65,51.65,58700.0,38.4836,38.4911,38.4687,38.4687,58700.0
2005-12-02 13:20:00,51.65,51.65,51.64,51.65,39600.0,38.4687,38.4687,38.4613,38.4687,39600.0
2005-12-02 13:25:00,51.65,51.65,51.64,51.65,26800.0,38.4687,38.4687,38.4613,38.4687,26800.0
2005-12-02 13:30:00,51.65,51.66,51.64,51.65,33500.0,38.4687,38.4762,38.4613,38.4687,33500.0
2005-12-02 13:35:00,51.65,51.65,51.63,51.65,26400.0,38.4687,38.4687,38.4538,38.4687,26400.0
2005-12-02 13:40:00,51.64,51.66,51.63,51.65,71700.0,38.4613,38.4762,38.4538,38.4687,71700.0
2005-12-02 13:45:00,51.66,51.68,51.66,51.66,66800.0,38.4762,38.4911,38.4762,38.4762,66800.0
2005-12-02 13:50:00,51.67,51.67,51.64,51.65,50900.0,38.4836,38.4836,38.4613,38.4687,50900.0
2005-12-02 13:55:00,51.65,51.65,51.64,51.65,32700.0,38.4687,38.4687,38.4613,38.4687,32700.0
2005-12-02 14:00:00,51.65,51.71,51.64,51.68,87900.0,38.4687,38.5134,38.4613,38.4911,87900.0
2005-12-02 14:05:00,51.68,51.69,51.67,51.69,24800.0,38.4911,38.4985,38.4836,38.4985,24800.0
2005-12-02 14:10:00,51.68,51.69,51.64,51.67,25800.0,38.4911,38.4985,38.4613,38.4836,25800.0
2005-12-02 14:15:00,51.66,51.68,51.62,51.67,58600.0,38.4762,38.4911,38.4464,38.4836,58600.0
2005-12-02 14:20:00,51.68,51.68,51.65,51.65,23500.0,38.4911,38.4911,38.4687,38.4687,23500.0
2005-12-02 14:25:00,51.65,51.69,51.64,51.67,98800.0,38.4687,38.4985,38.4613,38.4836,98800.0
2005-12-02 14:30:00,51.67,51.7,51.66,51.7,82800.0,38.4836,38.506,38.4762,38.506,82800.0
2005-12-02 14:35:00,51.7,51.7,51.61,51.62,81500.0,38.506,38.506,38.4389,38.4464,81500.0
2005-12-02 14:40:00,51.61,51.64,51.61,51.64,30700.0,38.4389,38.4613,38.4389,38.4613,30700.0
2005-12-02 14:45:00,51.65,51.65,51.64,51.65,56400.0,38.4687,38.4687,38.4613,38.4687,56400.0
2005-12-02 14:50:00,51.65,51.68,51.65,51.67,190100.0,38.4687,38.4911,38.4687,38.4836,190100.0
2005-12-02 14:55:00,51.67,51.68,51.66,51.68,31600.0,38.4836,38.4911,38.4762,38.4911,31600.0
2005-12-02 15:00:00,51.68,51.69,51.63,51.65,42700.0,38.4911,38.4985,38.4538,38.4687,42700.0
2005-12-02 15:05:00,51.64,51.67,51.63,51.67,52600.0,38.4613,38.4836,38.4538,38.4836,52600.0
2005-12-02 15:10:00,51.67,51.71,51.66,51.71,50500.0,38.4836,38.5134,38.4762,38.5134,50500.0
2005-12-02 15:15:00,51.7,51.7,51.67,51.69,64500.0,38.506,38.506,38.4836,38.4985,64500.0
2005-12-02 15:20:00,51.69,51.7,51.68,51.69,59500.0,38.4985,38.506,38.4911,38.4985,59500.0
2005-12-02 15:25:00,51.69,51.7,51.68,51.7,88300.0,38.4985,38.506,38.4911,38.506,88300.0
2005-12-02 15:30:00,51.69,51.71,51.67,51.68,43600.0,38.4985,38.5134,38.4836,38.4911,43600.0
2005-12-02 15:35:00,51.68,51.69,51.65,51.65,83100.0,38.4911,38.4985,38.4687,38.4687,83100.0
2005-12-02 15:40:00,51.66,51.66,51.64,51.65,77000.0,38.4762,38.4762,38.4613,38.4687,77000.0
2005-12-02 15:45:00,51.64,51.65,51.61,51.61,57300.0,38.4613,38.4687,38.4389,38.4389,57300.0
2005-12-02 15:50:00,51.61,51.62,51.58,51.6,161100.0,38.4389,38.4464,38.4166,38.4315,161100.0
2005-12-02 15:55:00,51.6,51.63,51.57,51.62,189700.0,38.4315,38.4538,38.4091,38.4464,189700.0
2005-12-05 09:30:00,51.51,51.61,51.5,51.58,131600.0,38.3645,38.4389,38.357,38.4166,131600.0
2005-12-05 09:35:00,51.6,51.61,51.5,51.55,63500.0,38.4315,38.4389,38.357,38.3942,63500.0
2005-12-05 09:40:00,51.54,51.55,51.37,51.4,89500.0,38.3868,38.3942,38.2602,38.2825,89500.0
2005-12-05 09:45:00,51.4,51.43,51.31,51.33,37300.0,38.2825,38.3049,38.2155,38.2304,37300.0
2005-12-05 09:50:00,51.33,51.54,51.32,51.5,367300.0,38.2304,38.3868,38.2229,38.357,367300.0
2005-12-05 09:55:00,51.5,51.58,51.5,51.55,134300.0,38.357,38.4166,38.357,38.3942,134300.0
2005-12-05 10:00:00,51.56,51.56,51.36,51.37,383700.0,38.4017,38.4017,38.2527,38.2602,383700.0
2005-12-05 10:05:00,51.37,51.39,51.31,51.36,58700.0,38.2602,38.2751,38.2155,38.2527,58700.0
2005-12-05 10:10:00,51.36,51.38,51.35,51.37,69900.0,38.2527,38.2676,38.2453,38.2602,69900.0
2005-12-05 10:15:00,51.37,51.38,51.3,51.35,58800.0,38.2602,38.2676,38.208,38.2453,58800.0
2005-12-05 10:20:00,51.34,51.37,51.32,51.33,70300.0,38.2378,38.2602,38.2229,38.2304,70300.0
2005-12-05 10:25:00,51.33,51.33,51.23,51.24,46900.0,38.2304,38.2304,38.1559,38.1634,46900.0
2005-12-05 10:30:00,51.24,51.33,51.24,51.32,120000.0,38.1634,38.2304,38.1634,38.2229,120000.0
2005-12-05 10:35:00,51.32,51.33,51.27,51.29,26100.0,38.2229,38.2304,38.1857,38.2006,26100.0
2005-12-05 10:40:00,51.29,51.32,51.27,51.28,21000.0,38.2006,38.2229,38.1857,38.1931,21000.0
2005-12-05 10:45:00,51.27,51.33,51.26,51.31,42500.0,38.1857,38.2304,38.1783,38.2155,42500.0
2005-12-05 10:50:00,51.31,51.34,51.27,51.33,52000.0,38.2155,38.2378,38.1857,38.2304,52000.0
2005-12-05 10:55:00,51.33,51.33,51.25,51.25,83800.0,38.2304,38.2304,38.1708,38.1708,83800.0
2005-12-05 11:00:00,51.25,51.44,51.25,51.43,77800.0,38.1708,38.3123,38.1708,38.3049,77800.0
2005-12-05 11:05:00,51.45,51.45,51.4,51.42,50400.0,38.3198,38.3198,38.2825,38.2974,50400.0
2005-12-05 11:10:00,51.42,51.43,51.32,51.35,62500.0,38.2974,38.3049,38.2229,38.2453,62500.0
2005-12-05 11:15:00,51.35,51.39,51.34,51.36,59000.0,38.2453,38.2751,38.2378,38.2527,59000.0
2005-12-05 11:20:00,51.36,51.42,51.34,51.42,43600.0,38.2527,38.2974,38.2378,38.2974,43600.0
2005-12-05 11:25:00,51.42,51.44,51.39,51.41,23900.0,38.2974,38.3123,38.2751,38.29,23900.0
2005-12-05 11:30:00,51.41,51.42,51.35,51.37,46200.0,38.29,38.2974,38.2453,38.2602,46200.0
2005-12-05 11:35:00,51.37,51.4,51.37,51.4,26000.0,38.2602,38.2825,38.2602,38.2825,26000.0
2005-12-05 11:40:00,51.4,51.4,51.35,51.38,33800.0,38.2825,38.2825,38.2453,38.2676,33800.0
2005-12-05 11:45:00,51.38,51.41,51.38,51.41,44300.0,38.2676,38.29,38.2676,38.29,44300.0
2005-12-05 11:50:00,51.44,51.44,51.37,51.4,78400.0,38.3123,38.3123,38.2602,38.2825,78400.0
2005-12-05 11:55:00,51.4,51.47,51.4,51.47,24700.0,38.2825,38.3347,38.2825,38.3347,24700.0
2005-12-05 12:00:00,51.47,51.48,51.41,51.41,24000.0,38.3347,38.3421,38.29,38.29,24000.0
2005-12-05 12:05:00,51.42,51.45,51.42,51.45,27400.0,38.2974,38.3198,38.2974,38.3198,27400.0
2005-12-05 12:10:00,51.45,51.46,51.42,51.45,97400.0,38.3198,38.3272,38.2974,38.3198,97400.0
2005-12-05 12:15:00,51.44,51.45,51.43,51.45,31100.0,38.3123,38.3198,38.3049,38.3198,31100.0
2005-12-05 12:20:00,51.44,51.46,51.43,51.45,10500.0,38.3123,38.3272,38.3049,38.3198,10500.0
2005-12-05 12:25:00,51.45,51.47,51.45,51.47,17400.0,38.3198,38.3347,38.3198,38.3347,17400.0
2005-12-05 12:30:00,51.47,51.48,51.45,51.46,20800.0,38.3347,38.3421,38.3198,38.3272,20800.0
2005-12-05 12:35:00,51.45,51.57,51.45,51.54,55800.0,38.3198,38.4091,38.3198,38.3868,55800.0
2005-12-05 12:40:00,51.54,51.6,51.53,51.58,24400.0,38.3868,38.4315,38.3793,38.4166,24400.0
2005-12-05 12:45:00,51.56,51.57,51.53,51.55,14200.0,38.4017,38.4091,38.3793,38.3942,14200.0
2005-12-05 12:50:00,51.54,51.55,51.52,51.54,12800.0,38.3868,38.3942,38.3719,38.3868,12800.0
2005-12-05 12:55:00,51.54,51.55,51.54,51.55,30000.0,38.3868,38.3942,38.3868,38.3942,30000.0
2005-12-05 13:00:00,51.55,51.55,51.5,51.5,22400.0,38.3942,38.3942,38.357,38.357,22400.0
2005-12-05 13:05:00,51.42,51.51,51.42,51.51,35300.0,38.2974,38.3645,38.2974,38.3645,35300.0
2005-12-05 13:10:00,51.51,51.52,51.5,51.51,76000.0,38.3645,38.3719,38.357,38.3645,76000.0
2005-12-05 13:15:00,51.51,51.51,51.4,51.41,103300.0,38.3645,38.3645,38.2825,38.29,103300.0
2005-12-05 13:20:00,51.41,51.46,51.4,51.45,21800.0,38.29,38.3272,38.2825,38.3198,21800.0
2005-12-05 13:25:00,51.44,51.49,51.44,51.47,35500.0,38.3123,38.3496,38.3123,38.3347,35500.0
2005-12-05 13:30:00,51.49,51.49,51.4,51.41,44100.0,38.3496,38.3496,38.2825,38.29,44100.0
2005-12-05 13:35:00,51.41,51.42,51.39,51.42,64300.0,38.29,38.2974,38.2751,38.2974,64300.0
2005-12-05 13:40:00,51.42,51.42,51.37,51.38,60600.0,38.2974,38.2974,38.2602,38.2676,60600.0
2005-12-05 13:45:00,51.37,51.38,51.34,51.34,57800.0,38.2602,38.2676,38.2378,38.2378,57800.0
2005-12-05 13:50:00,51.34,51.4,51.33,51.33,66300.0,38.2378,38.2825,38.2304,38.2304,66300.0
2005-12-05 13:55:00,51.33,51.37,51.33,51.35,21900.0,38.2304,38.2602,38.2304,38.2453,21900.0
2005-12-05 14:00:00,51.36,51.38,51.36,51.37,16900.0,38.2527,38.2676,38.2527,38.2602,16900.0
2005-12-05 14:05:00,51.37,51.4,51.32,51.35,45400.0,38.2602,38.2825,38.2229,38.2453,45400.0
2005-12-05 14:10:00,51.35,51.39,51.33,51.34,46900.0,38.2453,38.2751,38.2304,38.2378,46900.0
2005-12-05 14:15:00,51.33,51.37,51.31,51.37,34600.0,38.2304,38.2602,38.2155,38.2602,34600.0
2005-12-05 14:20:00,51.38,51.4,51.36,51.39,29100.0,38.2676,38.2825,38.2527,38.2751,29100.0
2005-12-05 14:25:00,51.4,51.4,51.34,51.37,50800.0,38.2825,38.2825,38.2378,38.2602,50800.0
2005-12-05 14:30:00,51.38,51.38,51.36,51.37,23700.0,38.2676,38.2676,38.2527,38.2602,23700.0
2005-12-05 14:35:00,51.36,51.42,51.36,51.42,159600.0,38.2527,38.2974,38.2527,38.2974,159600.0
2005-12-05 14:40:00,51.42,51.42,51.41,51.41,50300.0,38.2974,38.2974,38.29,38.29,50300.0
2005-12-05 14:45:00,51.41,51.43,51.4,51.43,48400.0,38.29,38.3049,38.2825,38.3049,48400.0
2005-12-05 14:50:00,51.44,51.44,51.41,51.43,22800.0,38.3123,38.3123,38.29,38.3049,22800.0
2005-12-05 14:55:00,51.44,51.44,51.39,51.42,68800.0,38.3123,38.3123,38.2751,38.2974,68800.0
2005-12-05 15:00:00,51.42,51.43,51.39,51.4,35500.0,38.2974,38.3049,38.2751,38.2825,35500.0
2005-12-05 15:05:00,51.4,51.42,51.38,51.4,36400.0,38.2825,38.2974,38.2676,38.2825,36400.0
2005-12-05 15:10:00,51.4,51.41,51.36,51.38,28600.0,38.2825,38.29,38.2527,38.2676,28600.0
2005-12-05 15:15:00,51.39,51.45,51.39,51.44,53600.0,38.2751,38.3198,38.2751,38.3123,53600.0
2005-12-05 15:20:00,51.45,51.46,51.42,51.44,32700.0,38.3198,38.3272,38.2974,38.3123,32700.0
2005-12-05 15:25:00,51.45,51.45,51.36,51.38,40900.0,38.3198,38.3198,38.2527,38.2676,40900.0
2005-12-05 15:30:00,51.38,51.46,51.38,51.42,46800.0,38.2676,38.3272,38.2676,38.2974,46800.0
2005-12-05 15:35:00,51.42,51.44,51.38,51.38,72600.0,38.2974,38.3123,38.2676,38.2676,72600.0
2005-12-05 15:40:00,51.39,51.39,51.34,51.36,92900.0,38.2751,38.2751,38.2378,38.2527,92900.0
2005-12-05 15:45:00,51.36,51.41,51.33,51.41,51100.0,38.2527,38.29,38.2304,38.29,51100.0
2005-12-05 15:50:00,51.4,51.42,51.34,51.34,63800.0,38.2825,38.2974,38.2378,38.2378,63800.0
2005-12-05 15:55:00,51.34,51.44,51.34,51.44,155900.0,38.2378,38.3123,38.2378,38.3123,155900.0
2005-12-06 09:30:00,51.57,51.64,51.54,51.55,96700.0,38.4091,38.4613,38.3868,38.3942,96700.0
2005-12-06 09:35:00,51.55,51.64,51.55,51.56,31300.0,38.3942,38.4613,38.3942,38.4017,31300.0
2005-12-06 09:40:00,51.56,51.66,51.55,51.57,43400.0,38.4017,38.4762,38.3942,38.4091,43400.0
2005-12-06 09:45:00,51.56,51.56,51.48,51.52,114700.0,38.4017,38.4017,38.3421,38.3719,114700.0
2005-12-06 09:50:00,51.52,51.55,51.51,51.51,25400.0,38.3719,38.3942,38.3645,38.3645,25400.0
2005-12-06 09:55:00,51.5,51.63,51.5,51.63,74500.0,38.357,38.4538,38.357,38.4538,74500.0
2005-12-06 10:00:00,51.63,51.64,51.57,51.59,149700.0,38.4538,38.4613,38.4091,38.424,149700.0
2005-12-06 10:05:00,51.59,51.6,51.53,51.54,54300.0,38.424,38.4315,38.3793,38.3868,54300.0
2005-12-06 10:10:00,51.52,51.54,51.44,51.44,39800.0,38.3719,38.3868,38.3123,38.3123,39800.0
2005-12-06 10:15:00,51.45,51.5,51.45,51.48,25700.0,38.3198,38.357,38.3198,38.3421,25700.0
2005-12-06 10:20:00,51.48,51.63,51.48,51.6,78700.0,38.3421,38.4538,38.3421,38.4315,78700.0
2005-12-06 10:25:00,51.59,51.62,51.55,51.57,52800.0,38.424,38.4464,38.3942,38.4091,52800.0
2005-12-06 10:30:00,51.58,51.65,51.58,51.64,81200.0,38.4166,38.4687,38.4166,38.4613,81200.0
2005-12-06 10:35:00,51.64,51.65,51.6,51.63,41300.0,38.4613,38.4687,38.4315,38.4538,41300.0
2005-12-06 10:40:00,51.63,51.68,51.6,51.66,53700.0,38.4538,38.4911,38.4315,38.4762,53700.0
2005-12-06 10:45:00,51.67,51.7,51.64,51.69,27700.0,38.4836,38.506,38.4613,38.4985,27700.0
2005-12-06 10:50:00,51.68,51.69,51.6,51.6,27500.0,38.4911,38.4985,38.4315,38.4315,27500.0
2005-12-06 10:55:00,51.61,51.7,51.59,51.7,54400.0,38.4389,38.506,38.424,38.506,54400.0
2005-12-06 11:00:00,51.7,51.71,51.68,51.69,22900.0,38.506,38.5134,38.4911,38.4985,22900.0
2005-12-06 11:05:00,51.69,51.7,51.63,51.63,22300.0,38.4985,38.506,38.4538,38.4538,22300.0
2005-12-06 11:10:00,51.62,51.65,51.56,51.56,41700.0,38.4464,38.4687,38.4017,38.4017,41700.0
2005-12-06 11:15:00,51.55,51.56,51.52,51.54,51000.0,38.3942,38.4017,38.3719,38.3868,51000.0
2005-12-06 11:20:00,51.53,51.55,51.52,51.53,39700.0,38.3793,38.3942,38.3719,38.3793,39700.0
2005-12-06 11:25:00,51.54,51.57,51.52,51.57,30200.0,38.3868,38.4091,38.3719,38.4091,30200.0
2005-12-06 11:30:00,51.56,51.67,51.56,51.6,32100.0,38.4017,38.4836,38.4017,38.4315,32100.0
2005-12-06 11:35:00,51.59,51.62,51.58,51.6,13700.0,38.424,38.4464,38.4166,38.4315,13700.0
2005-12-06 11:40:00,51.62,51.64,51.62,51.64,14300.0,38.4464,38.4613,38.4464,38.4613,14300.0
2005-12-06 11:45:00,51.64,51.65,51.61,51.63,21200.0,38.4613,38.4687,38.4389,38.4538,21200.0
2005-12-06 11:50:00,51.63,51.65,51.62,51.64,89500.0,38.4538,38.4687,38.4464,38.4613,89500.0
2005-12-06 11:55:00,51.64,51.64,51.6,51.61,42600.0,38.4613,38.4613,38.4315,38.4389,42600.0
2005-12-06 12:00:00,51.61,51.63,51.59,51.6,48300.0,38.4389,38.4538,38.424,38.4315,48300.0
2005-12-06 12:05:00,51.61,51.66,51.59,51.65,60500.0,38.4389,38.4762,38.424,38.4687,60500.0
2005-12-06 12:10:00,51.65,51.65,51.63,51.64,33700.0,38.4687,38.4687,38.4538,38.4613,33700.0
2005-12-06 12:15:00,51.65,51.68,51.63,51.65,64900.0,38.4687,38.4911,38.4538,38.4687,64900.0
2005-12-06 12:20:00,51.64,51.67,51.63,51.65,74400.0,38.4613,38.4836,38.4538,38.4687,74400.0
2005-12-06 12:25:00,51.64,51.68,51.64,51.68,66100.0,38.4613,38.4911,38.4613,38.4911,66100.0
2005-12-06 12:30:00,51.69,51.69,51.66,51.66,18500.0,38.4985,38.4985,38.4762,38.4762,18500.0
2005-12-06 12:35:00,51.66,51.68,51.65,51.67,20800.0,38.4762,38.4911,38.4687,38.4836,20800.0
2005-12-06 12:40:00,51.66,51.71,51.64,51.7,23300.0,38.4762,38.5134,38.4613,38.506,23300.0
2005-12-06 12:45:00,51.7,51.7,51.63,51.63,19300.0,38.506,38.506,38.4538,38.4538,19300.0
2005-12-06 12:50:00,51.64,51.74,51.64,51.73,30200.0,38.4613,38.5358,38.4613,38.5283,30200.0
2005-12-06 12:55:00,51.73,51.75,51.7,51.7,17300.0,38.5283,38.5432,38.506,38.506,17300.0
2005-12-06 13:00:00,51.71,51.77,51.7,51.77,18900.0,38.5134,38.5581,38.506,38.5581,18900.0
2005-12-06 13:05:00,51.76,51.78,51.75,51.78,16100.0,38.5506,38.5655,38.5432,38.5655,16100.0
2005-12-06 13:10:00,51.78,51.79,51.77,51.78,11700.0,38.5655,38.573,38.5581,38.5655,11700.0
2005-12-06 13:15:00,51.77,51.78,51.73,51.77,31200.0,38.5581,38.5655,38.5283,38.5581,31200.0
2005-12-06 13:20:00,51.77,51.83,51.74,51.83,24700.0,38.5581,38.6028,38.5358,38.6028,24700.0
2005-12-06 13:25:00,51.81,51.82,51.79,51.82,17100.0,38.5879,38.5953,38.573,38.5953,17100.0
2005-12-06 13:30:00,51.82,51.85,51.8,51.85,19800.0,38.5953,38.6177,38.5804,38.6177,19800.0
2005-12-06 13:35:00,51.86,51.91,51.85,51.89,74700.0,38.6251,38.6624,38.6177,38.6475,74700.0
2005-12-06 13:40:00,51.93,51.93,51.88,51.88,30900.0,38.6773,38.6773,38.64,38.64,30900.0
2005-12-06 13:45:00,51.88,51.89,51.86,51.86,43400.0,38.64,38.6475,38.6251,38.6251,43400.0
2005-12-06 13:50:00,51.86,51.87,51.84,51.85,25200.0,38.6251,38.6326,38.6102,38.6177,25200.0
2005-12-06 13:55:00,51.85,51.85,51.81,51.83,30400.0,38.6177,38.6177,38.5879,38.6028,30400.0
2005-12-06 14:00:00,51.83,51.85,51.82,51.82,33100.0,38.6028,38.6177,38.5953,38.5953,33100.0
2005-12-06 14:05:00,51.82,51.83,51.8,51.82,76700.0,38.5953,38.6028,38.5804,38.5953,76700.0
2005-12-06 14:10:00,51.82,51.83,51.8,51.82,54700.0,38.5953,38.6028,38.5804,38.5953,54700.0
2005-12-06 14:15:00,51.8,51.83,51.79,51.81,61700.0,38.5804,38.6028,38.573,38.5879,61700.0
2005-12-06 14:20:00,51.81,51.83,51.8,51.82,13800.0,38.5879,38.6028,38.5804,38.5953,13800.0
2005-12-06 14:25:00,51.83,51.85,51.82,51.85,98000.0,38.6028,38.6177,38.5953,38.6177,98000.0
2005-12-06 14:30:00,51.86,51.87,51.82,51.82,24200.0,38.6251,38.6326,38.5953,38.5953,24200.0
2005-12-06 14:35:00,51.82,51.82,51.8,51.81,25000.0,38.5953,38.5953,38.5804,38.5879,25000.0
2005-12-06 14:40:00,51.8,51.83,51.8,51.82,33600.0,38.5804,38.6028,38.5804,38.5953,33600.0
2005-12-06 14:45:00,51.83,51.83,51.75,51.78,144000.0,38.6028,38.6028,38.5432,38.5655,144000.0
2005-12-06 14:50:00,51.78,51.82,51.77,51.81,39700.0,38.5655,38.5953,38.5581,38.5879,39700.0
2005-12-06 14:55:00,51.8,51.82,51.74,51.82,88900.0,38.5804,38.5953,38.5358,38.5953,88900.0
2005-12-06 15:00:00,51.81,51.83,51.78,51.79,260100.0,38.5879,38.6028,38.5655,38.573,260100.0
2005-12-06 15:05:00,51.79,51.79,51.64,51.71,57800.0,38.573,38.573,38.4613,38.5134,57800.0
2005-12-06 15:10:00,51.71,51.73,51.6,51.62,60900.0,38.5134,38.5283,38.4315,38.4464,60900.0
2005-12-06 15:15:00,51.63,51.63,51.57,51.59,70300.0,38.4538,38.4538,38.4091,38.424,70300.0
2005-12-06 15:20:00,51.6,51.62,51.58,51.6,30000.0,38.4315,38.4464,38.4166,38.4315,30000.0
2005-12-06 15:25:00,51.6,51.6,51.54,51.54,65000.0,38.4315,38.4315,38.3868,38.3868,65000.0
2005-12-06 15:30:00,51.54,51.58,51.53,51.57,43900.0,38.3868,38.4166,38.3793,38.4091,43900.0
2005-12-06 15:35:00,51.58,51.59,51.48,51.5,101900.0,38.4166,38.424,38.3421,38.357,101900.0
2005-12-06 15:40:00,51.5,51.51,51.47,51.48,99600.0,38.357,38.3645,38.3347,38.3421,99600.0
2005-12-06 15:45:00,51.48,51.53,51.48,51.48,80100.0,38.3421,38.3793,38.3421,38.3421,80100.0
2005-12-06 15:50:00,51.48,51.5,51.44,51.49,120300.0,38.3421,38.357,38.3123,38.3496,120300.0
2005-12-06 15:55:00,51.5,51.52,51.46,51.48,149400.0,38.357,38.3719,38.3272,38.3421,149400.0
2005-12-07 09:30:00,51.29,51.39,51.23,51.36,169800.0,38.2006,38.2751,38.1559,38.2527,169800.0
2005-12-07 09:35:00,51.36,51.37,51.22,51.26,53500.0,38.2527,38.2602,38.1485,38.1783,53500.0
2005-12-07 09:40:00,51.25,51.3,51.05,51.05,102700.0,38.1708,38.208,38.0218,38.0218,102700.0
2005-12-07 09:45:00,51.05,51.11,51.0,51.1,47700.0,38.0218,38.0665,37.9846,38.0591,47700.0
2005-12-07 09:50:00,51.1,51.15,51.05,51.11,55100.0,38.0591,38.0963,38.0218,38.0665,55100.0
2005-12-07 09:55:00,51.1,51.25,51.1,51.2,55100.0,38.0591,38.1708,38.0591,38.1336,55100.0
2005-12-07 10:00:00,51.2,51.23,51.16,51.19,50800.0,38.1336,38.1559,38.1038,38.1261,50800.0
2005-12-07 10:05:00,51.18,51.23,51.18,51.23,44900.0,38.1187,38.1559,38.1187,38.1559,44900.0
2005-12-07 10:10:00,51.22,51.26,51.19,51.2,36200.0,38.1485,38.1783,38.1261,38.1336,36200.0
2005-12-07 10:15:00,51.19,51.22,51.18,51.18,34500.0,38.1261,38.1485,38.1187,38.1187,34500.0
2005-12-07 10:20:00,51.19,51.21,51.19,51.21,23000.0,38.1261,38.141,38.1261,38.141,23000.0
2005-12-07 10:25:00,51.21,51.22,51.16,51.16,18800.0,38.141,38.1485,38.1038,38.1038,18800.0
2005-12-07 10:30:00,51.15,51.24,51.15,51.19,53000.0,38.0963,38.1634,38.0963,38.1261,53000.0
2005-12-07 10:35:00,51.22,51.24,51.19,51.21,42300.0,38.1485,38.1634,38.1261,38.141,42300.0
2005-12-07 10:40:00,51.21,51.23,51.18,51.21,21000.0,38.141,38.1559,38.1187,38.141,21000.0
2005-12-07 10:45:00,51.2,51.25,51.19,51.23,41700.0,38.1336,38.1708,38.1261,38.1559,41700.0
2005-12-07 10:50:00,51.24,51.25,51.18,51.2,57100.0,38.1634,38.1708,38.1187,38.1336,57100.0
2005-12-07 10:55:00,51.2,51.24,51.15,51.15,56100.0,38.1336,38.1634,38.0963,38.0963,56100.0
2005-12-07 11:00:00,51.15,51.21,51.13,51.13,66900.0,38.0963,38.141,38.0814,38.0814,66900.0
2005-12-07 11:05:00,51.13,51.17,51.12,51.14,27200.0,38.0814,38.1112,38.074,38.0889,27200.0
2005-12-07 11:10:00,51.14,51.14,51.07,51.12,23800.0,38.0889,38.0889,38.0367,38.074,23800.0
2005-12-07 11:15:00,51.12,51.12,51.03,51.07,36300.0,38.074,38.074,38.0069,38.0367,36300.0
2005-12-07 11:20:00,51.08,51.18,51.07,51.16,48200.0,38.0442,38.1187,38.0367,38.1038,48200.0
2005-12-07 11:25:00,51.16,51.17,51.11,51.17,26400.0,38.1038,38.1112,38.0665,38.1112,26400.0
2005-12-07 11:30:00,51.17,51.23,51.13,51.23,48700.0,38.1112,38.1559,38.0814,38.1559,48700.0
2005-12-07 11:35:00,51.23,51.25,51.18,51.19,30600.0,38.1559,38.1708,38.1187,38.1261,30600.0
2005-12-07 11:40:00,51.18,51.22,51.18,51.2,15700.0,38.1187,38.1485,38.1187,38.1336,15700.0
2005-12-07 11:45:00,51.2,51.2,51.18,51.18,15400.0,38.1336,38.1336,38.1187,38.1187,15400.0
2005-12-07 11:50:00,51.18,51.24,51.18,51.23,15400.0,38.1187,38.1634,38.1187,38.1559,15400.0
2005-12-07 11:55:00,51.24,51.25,51.2,51.2,25200.0,38.1634,38.1708,38.1336,38.1336,25200.0
2005-12-07 12:00:00,51.2,51.21,51.2,51.2,8700.0,38.1336,38.141,38.1336,38.1336,8700.0
2005-12-07 12:05:00,51.2,51.3,51.2,51.3,44700.0,38.1336,38.208,38.1336,38.208,44700.0
2005-12-07 12:10:00,51.28,51.28,51.22,51.22,25600.0,38.1931,38.1931,38.1485,38.1485,25600.0
2005-12-07 12:15:00,51.22,51.23,51.2,51.23,25500.0,38.1485,38.1559,38.1336,38.1559,25500.0
2005-12-07 12:20:00,51.23,51.26,51.22,51.23,86900.0,38.1559,38.1783,38.1485,38.1559,86900.0
2005-12-07 12:25:00,51.23,51.33,51.23,51.33,60600.0,38.1559,38.2304,38.1559,38.2304,60600.0
2005-12-07 12:30:00,51.33,51.33,51.27,51.27,20900.0,38.2304,38.2304,38.1857,38.1857,20900.0
2005-12-07 12:35:00,51.27,51.28,51.26,51.26,16200.0,38.1857,38.1931,38.1783,38.1783,16200.0
2005-12-07 12:40:00,51.26,51.3,51.24,51.26,14700.0,38.1783,38.208,38.1634,38.1783,14700.0
2005-12-07 12:45:00,51.27,51.31,51.27,51.28,19500.0,38.1857,38.2155,38.1857,38.1931,19500.0
2005-12-07 12:50:00,51.28,51.3,51.22,51.23,21900.0,38.1931,38.208,38.1485,38.1559,21900.0
2005-12-07 12:55:00,51.23,51.3,51.22,51.3,20900.0,38.1559,38.208,38.1485,38.208,20900.0
2005-12-07 13:00:00,51.28,51.29,51.24,51.27,16300.0,38.1931,38.2006,38.1634,38.1857,16300.0
2005-12-07 13:05:00,51.27,51.27,51.19,51.22,18200.0,38.1857,38.1857,38.1261,38.1485,18200.0
2005-12-07 13:10:00,51.21,51.22,51.15,51.18,22700.0,38.141,38.1485,38.0963,38.1187,22700.0
2005-12-07 13:15:00,51.18,51.18,51.13,51.15,30600.0,38.1187,38.1187,38.0814,38.0963,30600.0
2005-12-07 13:20:00,51.15,51.17,51.1,51.12,58500.0,38.0963,38.1112,38.0591,38.074,58500.0
2005-12-07 13:25:00,51.12,51.12,50.98,51.02,83500.0,38.074,38.074,37.9697,37.9995,83500.0
2005-12-07 13:30:00,51.01,51.09,51.0,51.07,112200.0,37.9921,38.0516,37.9846,38.0367,112200.0
2005-12-07 13:35:00,51.07,51.13,51.07,51.09,63400.0,38.0367,38.0814,38.0367,38.0516,63400.0
2005-12-07 13:40:00,51.09,51.1,51.05,51.08,24900.0,38.0516,38.0591,38.0218,38.0442,24900.0
2005-12-07 13:45:00,51.08,51.1,51.06,51.07,42700.0,38.0442,38.0591,38.0293,38.0367,42700.0
2005-12-07 13:50:00,51.07,51.1,51.06,51.09,34400.0,38.0367,38.0591,38.0293,38.0516,34400.0
2005-12-07 13:55:00,51.09,51.2,51.04,51.05,77700.0,38.0516,38.1336,38.0144,38.0218,77700.0
2005-12-07 14:00:00,51.05,51.06,50.99,51.0,103000.0,38.0218,38.0293,37.9772,37.9846,103000.0
2005-12-07 14:05:00,51.0,51.05,50.99,51.03,55500.0,37.9846,38.0218,37.9772,38.0069,55500.0
2005-12-07 14:10:00,51.02,51.06,51.0,51.02,71200.0,37.9995,38.0293,37.9846,37.9995,71200.0
2005-12-07 14:15:00,51.02,51.03,51.0,51.03,36400.0,37.9995,38.0069,37.9846,38.0069,36400.0
2005-12-07 14:20:00,51.03,51.04,51.01,51.01,16900.0,38.0069,38.0144,37.9921,37.9921,16900.0
2005-12-07 14:25:00,51.02,51.03,50.99,51.01,63800.0,37.9995,38.0069,37.9772,37.9921,63800.0
2005-12-07 14:30:00,51.01,51.06,50.98,51.02,88900.0,37.9921,38.0293,37.9697,37.9995,88900.0
2005-12-07 14:35:00,51.01,51.05,51.01,51.05,22900.0,37.9921,38.0218,37.9921,38.0218,22900.0
2005-12-07 14:40:00,51.05,51.06,51.02,51.05,44100.0,38.0218,38.0293,37.9995,38.0218,44100.0
2005-12-07 14:45:00,51.05,51.09,51.05,51.08,30100.0,38.0218,38.0516,38.0218,38.0442,30100.0
2005-12-07 14:50:00,51.09,51.11,51.06,51.06,58800.0,38.0516,38.0665,38.0293,38.0293,58800.0
2005-12-07 14:55:00,51.04,51.08,51.03,51.03,33300.0,38.0144,38.0442,38.0069,38.0069,33300.0
2005-12-07 15:00:00,51.03,51.05,51.0,51.05,52500.0,38.0069,38.0218,37.9846,38.0218,52500.0
2005-12-07 15:05:00,51.04,51.1,51.03,51.09,66800.0,38.0144,38.0591,38.0069,38.0516,66800.0
2005-12-07 15:10:00,51.08,51.09,51.06,51.07,22900.0,38.0442,38.0516,38.0293,38.0367,22900.0
2005-12-07 15:15:00,51.08,51.08,51.02,51.04,31700.0,38.0442,38.0442,37.9995,38.0144,31700.0
2005-12-07 15:20:00,51.04,51.11,51.0,51.11,51800.0,38.0144,38.0665,37.9846,38.0665,51800.0
2005-12-07 15:25:00,51.11,51.15,51.06,51.06,50600.0,38.0665,38.0963,38.0293,38.0293,50600.0
2005-12-07 15:30:00,51.06,51.1,51.02,51.04,36700.0,38.0293,38.0591,37.9995,38.0144,36700.0
2005-12-07 15:35:00,51.03,51.05,51.0,51.02,49900.0,38.0069,38.0218,37.9846,37.9995,49900.0
2005-12-07 15:40:00,51.01,51.06,51.01,51.01,51600.0,37.9921,38.0293,37.9921,37.9921,51600.0
2005-12-07 15:45:00,51.02,51.07,51.0,51.06,82500.0,37.9995,38.0367,37.9846,38.0293,82500.0
2005-12-07 15:50:00,51.06,51.15,51.06,51.13,63700.0,38.0293,38.0963,38.0293,38.0814,63700.0
2005-12-07 15:55:00,51.14,51.16,51.1,51.1,130100.0,38.0889,38.1038,38.0591,38.0591,130100.0
2005-12-08 09:30:00,51.11,51.33,51.11,51.2,78000.0,38.0665,38.2304,38.0665,38.1336,78000.0
2005-12-08 09:35:00,51.18,51.18,51.01,51.01,48100.0,38.1187,38.1187,37.9921,37.9921,48100.0
2005-12-08 09:40:00,51.01,51.19,51.0,51.08,49000.0,37.9921,38.1261,37.9846,38.0442,49000.0
2005-12-08 09:45:00,51.08,51.2,51.05,51.13,47500.0,38.0442,38.1336,38.0218,38.0814,47500.0
2005-12-08 09:50:00,51.16,51.16,50.95,50.98,55300.0,38.1038,38.1038,37.9474,37.9697,55300.0
2005-12-08 09:55:00,50.97,51.07,50.96,51.0,45200.0,37.9623,38.0367,37.9548,37.9846,45200.0
2005-12-08 10:00:00,51.0,51.03,50.92,50.95,31600.0,37.9846,38.0069,37.925,37.9474,31600.0
2005-12-08 10:05:00,50.95,50.99,50.91,50.95,15400.0,37.9474,37.9772,37.9176,37.9474,15400.0
2005-12-08 10:10:00,50.96,51.01,50.86,50.89,32100.0,37.9548,37.9921,37.8803,37.9027,32100.0
2005-12-08 10:15:00,50.86,50.88,50.82,50.82,33200.0,37.8803,37.8952,37.8505,37.8505,33200.0
2005-12-08 10:20:00,50.81,50.92,50.81,50.88,22000.0,37.8431,37.925,37.8431,37.8952,22000.0
2005-12-08 10:25:00,50.88,50.95,50.87,50.91,17600.0,37.8952,37.9474,37.8878,37.9176,17600.0
2005-12-08 10:30:00,50.9,50.95,50.87,50.89,30600.0,37.9101,37.9474,37.8878,37.9027,30600.0
2005-12-08 10:35:00,50.89,50.92,50.85,50.86,29300.0,37.9027,37.925,37.8729,37.8803,29300.0
2005-12-08 10:40:00,50.86,50.91,50.85,50.9,20700.0,37.8803,37.9176,37.8729,37.9101,20700.0
2005-12-08 10:45:00,50.9,51.02,50.86,51.02,62100.0,37.9101,37.9995,37.8803,37.9995,62100.0
2005-12-08 10:50:00,51.0,51.01,50.87,50.87,37800.0,37.9846,37.9921,37.8878,37.8878,37800.0
2005-12-08 10:55:00,50.87,50.99,50.85,50.97,47900.0,37.8878,37.9772,37.8729,37.9623,47900.0
2005-12-08 11:00:00,50.98,51.02,50.97,50.99,71200.0,37.9697,37.9995,37.9623,37.9772,71200.0
2005-12-08 11:05:00,51.0,51.09,51.0,51.08,120900.0,37.9846,38.0516,37.9846,38.0442,120900.0
2005-12-08 11:10:00,51.09,51.13,51.05,51.13,47400.0,38.0516,38.0814,38.0218,38.0814,47400.0
2005-12-08 11:15:00,51.13,51.18,51.1,51.17,41800.0,38.0814,38.1187,38.0591,38.1112,41800.0
2005-12-08 11:20:00,51.16,51.18,51.15,51.15,40400.0,38.1038,38.1187,38.0963,38.0963,40400.0
2005-12-08 11:25:00,51.15,51.16,51.12,51.15,23400.0,38.0963,38.1038,38.074,38.0963,23400.0
2005-12-08 11:30:00,51.16,51.17,51.13,51.17,30500.0,38.1038,38.1112,38.0814,38.1112,30500.0
2005-12-08 11:35:00,51.17,51.3,51.17,51.27,114800.0,38.1112,38.208,38.1112,38.1857,114800.0
2005-12-08 11:40:00,51.28,51.28,51.19,51.22,33100.0,38.1931,38.1931,38.1261,38.1485,33100.0
2005-12-08 11:45:00,51.2,51.21,51.16,51.19,15900.0,38.1336,38.141,38.1038,38.1261,15900.0
2005-12-08 11:50:00,51.19,51.21,51.1,51.15,18100.0,38.1261,38.141,38.0591,38.0963,18100.0
2005-12-08 11:55:00,51.15,51.24,51.13,51.21,23200.0,38.0963,38.1634,38.0814,38.141,23200.0
2005-12-08 12:00:00,51.21,51.28,51.21,51.27,43800.0,38.141,38.1931,38.141,38.1857,43800.0
2005-12-08 12:05:00,51.28,51.28,51.22,51.23,12900.0,38.1931,38.1931,38.1485,38.1559,12900.0
2005-12-08 12:10:00,51.22,51.25,51.18,51.19,25000.0,38.1485,38.1708,38.1187,38.1261,25000.0
2005-12-08 12:15:00,51.18,51.2,51.15,51.19,63600.0,38.1187,38.1336,38.0963,38.1261,63600.0
2005-12-08 12:20:00,51.18,51.21,51.17,51.2,24900.0,38.1187,38.141,38.1112,38.1336,24900.0
2005-12-08 12:25:00,51.2,51.2,51.11,51.13,46600.0,38.1336,38.1336,38.0665,38.0814,46600.0
2005-12-08 12:30:00,51.1,51.11,51.02,51.04,60200.0,38.0591,38.0665,37.9995,38.0144,60200.0
2005-12-08 12:35:00,51.02,51.06,51.02,51.05,31200.0,37.9995,38.0293,37.9995,38.0218,31200.0
2005-12-08 12:40:00,51.03,51.04,50.98,51.0,110300.0,38.0069,38.0144,37.9697,37.9846,110300.0
2005-12-08 12:45:00,51.0,51.02,51.0,51.01,46200.0,37.9846,37.9995,37.9846,37.9921,46200.0
2005-12-08 12:50:00,51.0,51.0,50.96,50.96,27200.0,37.9846,37.9846,37.9548,37.9548,27200.0
2005-12-08 12:55:00,50.97,50.97,50.92,50.95,30900.0,37.9623,37.9623,37.925,37.9474,30900.0
2005-12-08 13:00:00,50.96,50.97,50.89,50.9,34800.0,37.9548,37.9623,37.9027,37.9101,34800.0
2005-12-08 13:05:00,50.91,50.94,50.8,50.8,48700.0,37.9176,37.9399,37.8356,37.8356,48700.0
2005-12-08 13:10:00,50.77,50.79,50.77,50.79,46700.0,37.8133,37.8282,37.8133,37.8282,46700.0
2005-12-08 13:15:00,50.79,50.84,50.77,50.82,53100.0,37.8282,37.8654,37.8133,37.8505,53100.0
2005-12-08 13:20:00,50.82,50.85,50.77,50.8,53100.0,37.8505,37.8729,37.8133,37.8356,53100.0
2005-12-08 13:25:00,50.81,50.82,50.76,50.79,33800.0,37.8431,37.8505,37.8059,37.8282,33800.0
2005-12-08 13:30:00,50.77,50.88,50.77,50.86,40100.0,37.8133,37.8952,37.8133,37.8803,40100.0
2005-12-08 13:35:00,50.86,50.88,50.85,50.86,19600.0,37.8803,37.8952,37.8729,37.8803,19600.0
2005-12-08 13:40:00,50.85,50.86,50.8,50.85,87000.0,37.8729,37.8803,37.8356,37.8729,87000.0
2005-12-08 13:45:00,50.86,50.87,50.76,50.76,37900.0,37.8803,37.8878,37.8059,37.8059,37900.0
2005-12-08 13:50:00,50.76,50.8,50.76,50.79,24800.0,37.8059,37.8356,37.8059,37.8282,24800.0
2005-12-08 13:55:00,50.79,50.86,50.78,50.82,39600.0,37.8282,37.8803,37.8207,37.8505,39600.0
2005-12-08 14:00:00,50.82,50.83,50.79,50.79,35800.0,37.8505,37.858,37.8282,37.8282,35800.0
2005-12-08 14:05:00,50.79,50.81,50.76,50.77,31700.0,37.8282,37.8431,37.8059,37.8133,31700.0
2005-12-08 14:10:00,50.77,50.77,50.69,50.71,92900.0,37.8133,37.8133,37.7537,37.7686,92900.0
2005-12-08 14:15:00,50.7,50.73,50.66,50.72,85500.0,37.7612,37.7835,37.7314,37.7761,85500.0
2005-12-08 14:20:00,50.73,50.78,50.67,50.76,85600.0,37.7835,37.8207,37.7388,37.8059,85600.0
2005-12-08 14:25:00,50.76,50.78,50.73,50.73,51200.0,37.8059,37.8207,37.7835,37.7835,51200.0
2005-12-08 14:30:00,50.73,50.73,50.6,50.71,104900.0,37.7835,37.7835,37.6867,37.7686,104900.0
2005-12-08 14:35:00,50.7,50.73,50.64,50.73,37200.0,37.7612,37.7835,37.7165,37.7835,37200.0
2005-12-08 14:40:00,50.73,50.74,50.68,50.71,41300.0,37.7835,37.791,37.7463,37.7686,41300.0
2005-12-08 14:45:00,50.72,50.74,50.67,50.69,45900.0,37.7761,37.791,37.7388,37.7537,45900.0
2005-12-08 14:50:00,50.68,50.71,50.66,50.7,32100.0,37.7463,37.7686,37.7314,37.7612,32100.0
2005-12-08 14:55:00,50.7,50.71,50.62,50.69,37000.0,37.7612,37.7686,37.7016,37.7537,37000.0
2005-12-08 15:00:00,50.68,50.76,50.67,50.75,47000.0,37.7463,37.8059,37.7388,37.7984,47000.0
2005-12-08 15:05:00,50.75,50.76,50.7,50.7,48700.0,37.7984,37.8059,37.7612,37.7612,48700.0
2005-12-08 15:10:00,50.66,50.69,50.65,50.68,29400.0,37.7314,37.7537,37.7239,37.7463,29400.0
2005-12-08 15:15:00,50.68,50.7,50.66,50.69,49300.0,37.7463,37.7612,37.7314,37.7537,49300.0
2005-12-08 15:20:00,50.7,50.7,50.63,50.67,37500.0,37.7612,37.7612,37.709,37.7388,37500.0
2005-12-08 15:25:00,50.68,50.72,50.62,50.66,57400.0,37.7463,37.7761,37.7016,37.7314,57400.0
2005-12-08 15:30:00,50.66,50.71,50.63,50.71,65100.0,37.7314,37.7686,37.709,37.7686,65100.0
2005-12-08 15:35:00,50.72,50.73,50.66,50.67,37900.0,37.7761,37.7835,37.7314,37.7388,37900.0
2005-12-08 15:40:00,50.68,50.71,50.64,50.68,60700.0,37.7463,37.7686,37.7165,37.7463,60700.0
2005-12-08 15:45:00,50.69,50.7,50.61,50.62,102800.0,37.7537,37.7612,37.6941,37.7016,102800.0
2005-12-08 15:50:00,50.63,50.65,50.61,50.64,92400.0,37.709,37.7239,37.6941,37.7165,92400.0
2005-12-08 15:55:00,50.64,50.68,50.62,50.68,108500.0,37.7165,37.7463,37.7016,37.7463,108500.0
2005-12-09 09:30:00,50.71,51.0,50.71,50.99,72700.0,37.7686,37.9846,37.7686,37.9772,72700.0
2005-12-09 09:35:00,50.99,51.0,50.83,50.83,52600.0,37.9772,37.9846,37.858,37.858,52600.0
2005-12-09 09:40:00,50.84,50.96,50.84,50.9,78200.0,37.8654,37.9548,37.8654,37.9101,78200.0
2005-12-09 09:45:00,50.9,50.9,50.8,50.8,96900.0,37.9101,37.9101,37.8356,37.8356,96900.0
2005-12-09 09:50:00,50.79,50.88,50.75,50.85,79500.0,37.8282,37.8952,37.7984,37.8729,79500.0
2005-12-09 09:55:00,50.86,50.86,50.77,50.8,49700.0,37.8803,37.8803,37.8133,37.8356,49700.0
2005-12-09 10:00:00,50.81,50.84,50.75,50.77,45800.0,37.8431,37.8654,37.7984,37.8133,45800.0
2005-12-09 10:05:00,50.76,50.78,50.72,50.72,98600.0,37.8059,37.8207,37.7761,37.7761,98600.0
2005-12-09 10:10:00,50.72,50.74,50.67,50.68,32900.0,37.7761,37.791,37.7388,37.7463,32900.0
2005-12-09 10:15:00,50.69,50.8,50.68,50.8,48900.0,37.7537,37.8356,37.7463,37.8356,48900.0
2005-12-09 10:20:00,50.81,50.86,50.79,50.8,121400.0,37.8431,37.8803,37.8282,37.8356,121400.0
2005-12-09 10:25:00,50.8,50.83,50.8,50.82,99200.0,37.8356,37.858,37.8356,37.8505,99200.0
2005-12-09 10:30:00,50.81,50.87,50.79,50.85,71700.0,37.8431,37.8878,37.8282,37.8729,71700.0
2005-12-09 10:35:00,50.83,50.85,50.81,50.81,122500.0,37.858,37.8729,37.8431,37.8431,122500.0
2005-12-09 10:40:00,50.8,50.81,50.75,50.76,47500.0,37.8356,37.8431,37.7984,37.8059,47500.0
2005-12-09 10:45:00,50.75,50.83,50.73,50.83,80500.0,37.7984,37.858,37.7835,37.858,80500.0
2005-12-09 10:50:00,50.83,50.84,50.81,50.83,62100.0,37.858,37.8654,37.8431,37.858,62100.0
2005-12-09 10:55:00,50.83,50.86,50.81,50.81,37500.0,37.858,37.8803,37.8431,37.8431,37500.0
2005-12-09 11:00:00,50.82,50.83,50.81,50.81,25000.0,37.8505,37.858,37.8431,37.8431,25000.0
2005-12-09 11:05:00,50.81,50.86,50.81,50.86,77900.0,37.8431,37.8803,37.8431,37.8803,77900.0
2005-12-09 11:10:00,50.85,50.98,50.84,50.98,103900.0,37.8729,37.9697,37.8654,37.9697,103900.0
2005-12-09 11:15:00,50.97,51.01,50.94,50.94,51000.0,37.9623,37.9921,37.9399,37.9399,51000.0
2005-12-09 11:20:00,50.91,50.92,50.88,50.89,69500.0,37.9176,37.925,37.8952,37.9027,69500.0
2005-12-09 11:25:00,50.89,50.93,50.87,50.88,42900.0,37.9027,37.9325,37.8878,37.8952,42900.0
2005-12-09 11:30:00,50.88,50.91,50.88,50.9,35700.0,37.8952,37.9176,37.8952,37.9101,35700.0
2005-12-09 11:35:00,50.9,50.93,50.9,50.92,38100.0,37.9101,37.9325,37.9101,37.925,38100.0
2005-12-09 11:40:00,50.92,50.95,50.9,50.91,44400.0,37.925,37.9474,37.9101,37.9176,44400.0
2005-12-09 11:45:00,50.9,50.91,50.87,50.89,32000.0,37.9101,37.9176,37.8878,37.9027,32000.0
2005-12-09 11:50:00,50.89,50.9,50.87,50.88,23600.0,37.9027,37.9101,37.8878,37.8952,23600.0
2005-12-09 11:55:00,50.88,50.88,50.77,50.81,34400.0,37.8952,37.8952,37.8133,37.8431,34400.0
2005-12-09 12:00:00,50.81,50.88,50.81,50.87,62100.0,37.8431,37.8952,37.8431,37.8878,62100.0
2005-12-09 12:05:00,50.87,50.89,50.82,50.88,38900.0,37.8878,37.9027,37.8505,37.8952,38900.0
2005-12-09 12:10:00,50.87,50.94,50.84,50.87,56800.0,37.8878,37.9399,37.8654,37.8878,56800.0
2005-12-09 12:15:00,50.87,50.93,50.86,50.9,25300.0,37.8878,37.9325,37.8803,37.9101,25300.0
2005-12-09 12:20:00,50.91,50.92,50.87,50.91,53200.0,37.9176,37.925,37.8878,37.9176,53200.0
2005-12-09 12:25:00,50.91,50.92,50.88,50.91,35000.0,37.9176,37.925,37.8952,37.9176,35000.0
2005-12-09 12:30:00,50.91,50.94,50.9,50.9,36200.0,37.9176,37.9399,37.9101,37.9101,36200.0
2005-12-09 12:35:00,50.89,50.94,50.88,50.92,26700.0,37.9027,37.9399,37.8952,37.925,26700.0
2005-12-09 12:40:00,50.92,50.93,50.88,50.88,25000.0,37.925,37.9325,37.8952,37.8952,25000.0
2005-12-09 12:45:00,50.89,50.94,50.89,50.9,19000.0,37.9027,37.9399,37.9027,37.9101,19000.0
2005-12-09 12:50:00,50.9,51.01,50.89,51.01,86200.0,37.9101,37.9921,37.9027,37.9921,86200.0
2005-12-09 12:55:00,51.01,51.06,51.0,51.05,35800.0,37.9921,38.0293,37.9846,38.0218,35800.0
2005-12-09 13:00:00,51.03,51.11,50.95,50.99,56400.0,38.0069,38.0665,37.9474,37.9772,56400.0
2005-12-09 13:05:00,50.99,51.01,50.99,51.01,38200.0,37.9772,37.9921,37.9772,37.9921,38200.0
2005-12-09 13:10:00,51.02,51.02,50.98,51.0,8900.0,37.9995,37.9995,37.9697,37.9846,8900.0
2005-12-09 13:15:00,51.0,51.06,50.99,51.03,123500.0,37.9846,38.0293,37.9772,38.0069,123500.0
2005-12-09 13:20:00,51.03,51.07,51.0,51.06,17500.0,38.0069,38.0367,37.9846,38.0293,17500.0
2005-12-09 13:25:00,51.05,51.11,51.04,51.08,10700.0,38.0218,38.0665,38.0144,38.0442,10700.0
2005-12-09 13:30:00,51.08,51.2,51.08,51.19,49400.0,38.0442,38.1336,38.0442,38.1261,49400.0
2005-12-09 13:35:00,51.19,51.23,51.17,51.18,68100.0,38.1261,38.1559,38.1112,38.1187,68100.0
2005-12-09 13:40:00,51.17,51.25,51.17,51.2,43800.0,38.1112,38.1708,38.1112,38.1336,43800.0
2005-12-09 13:45:00,51.23,51.44,51.2,51.31,167400.0,38.1559,38.3123,38.1336,38.2155,167400.0
2005-12-09 13:50:00,51.32,51.34,51.3,51.3,23900.0,38.2229,38.2378,38.208,38.208,23900.0
2005-12-09 13:55:00,51.31,51.34,51.28,51.28,34900.0,38.2155,38.2378,38.1931,38.1931,34900.0
2005-12-09 14:00:00,51.28,51.32,51.28,51.32,42300.0,38.1931,38.2229,38.1931,38.2229,42300.0
2005-12-09 14:05:00,51.31,51.32,51.29,51.3,56400.0,38.2155,38.2229,38.2006,38.208,56400.0
2005-12-09 14:10:00,51.31,51.31,51.3,51.3,191100.0,38.2155,38.2155,38.208,38.208,191100.0
2005-12-09 14:15:00,51.29,51.34,51.29,51.33,43700.0,38.2006,38.2378,38.2006,38.2304,43700.0
2005-12-09 14:20:00,51.32,51.34,51.27,51.3,56600.0,38.2229,38.2378,38.1857,38.208,56600.0
2005-12-09 14:25:00,51.3,51.3,51.28,51.3,28300.0,38.208,38.208,38.1931,38.208,28300.0
2005-12-09 14:30:00,51.29,51.32,51.26,51.26,102000.0,38.2006,38.2229,38.1783,38.1783,102000.0
2005-12-09 14:35:00,51.27,51.28,51.25,51.25,26200.0,38.1857,38.1931,38.1708,38.1708,26200.0
2005-12-09 14:40:00,51.24,51.24,51.22,51.24,18200.0,38.1634,38.1634,38.1485,38.1634,18200.0
2005-12-09 14:45:00,51.24,51.27,51.22,51.25,39100.0,38.1634,38.1857,38.1485,38.1708,39100.0
2005-12-09 14:50:00,51.25,51.29,51.24,51.24,49200.0,38.1708,38.2006,38.1634,38.1634,49200.0
2005-12-09 14:55:00,51.25,51.26,51.19,51.2,61900.0,38.1708,38.1783,38.1261,38.1336,61900.0
2005-12-09 15:00:00,51.2,51.22,51.1,51.12,53000.0,38.1336,38.1485,38.0591,38.074,53000.0
2005-12-09 15:05:00,51.11,51.12,51.07,51.08,153000.0,38.0665,38.074,38.0367,38.0442,153000.0
2005-12-09 15:10:00,51.07,51.12,51.05,51.12,56300.0,38.0367,38.074,38.0218,38.074,56300.0
2005-12-09 15:15:00,51.12,51.19,51.11,51.16,52300.0,38.074,38.1261,38.0665,38.1038,52300.0
2005-12-09 15:20:00,51.16,51.22,51.14,51.2,175700.0,38.1038,38.1485,38.0889,38.1336,175700.0
2005-12-09 15:25:00,51.22,51.28,51.2,51.25,192000.0,38.1485,38.1931,38.1336,38.1708,192000.0
2005-12-09 15:30:00,51.26,51.28,51.2,51.21,138300.0,38.1783,38.1931,38.1336,38.141,138300.0
2005-12-09 15:35:00,51.2,51.2,51.11,51.11,81500.0,38.1336,38.1336,38.0665,38.0665,81500.0
2005-12-09 15:40:00,51.11,51.15,51.05,51.07,63100.0,38.0665,38.0963,38.0218,38.0367,63100.0
2005-12-09 15:45:00,51.06,51.1,51.04,51.1,65700.0,38.0293,38.0591,38.0144,38.0591,65700.0
2005-12-09 15:50:00,51.1,51.15,51.06,51.06,144600.0,38.0591,38.0963,38.0293,38.0293,144600.0
2005-12-09 15:55:00,51.05,51.11,51.03,51.1,96500.0,38.0218,38.0665,38.0069,38.0591,96500.0
2005-12-12 09:30:00,51.48,51.48,51.37,51.37,140500.0,38.3421,38.3421,38.2602,38.2602,140500.0
2005-12-12 09:35:00,51.36,51.39,51.32,51.32,65000.0,38.2527,38.2751,38.2229,38.2229,65000.0
2005-12-12 09:40:00,51.33,51.34,51.17,51.18,54400.0,38.2304,38.2378,38.1112,38.1187,54400.0
2005-12-12 09:45:00,51.18,51.19,51.15,51.15,30500.0,38.1187,38.1261,38.0963,38.0963,30500.0
2005-12-12 09:50:00,51.15,51.17,51.14,51.15,62500.0,38.0963,38.1112,38.0889,38.0963,62500.0
2005-12-12 09:55:00,51.15,51.21,51.15,51.21,69000.0,38.0963,38.141,38.0963,38.141,69000.0
2005-12-12 10:00:00,51.22,51.27,51.22,51.25,49900.0,38.1485,38.1857,38.1485,38.1708,49900.0
2005-12-12 10:05:00,51.25,51.25,51.17,51.22,40500.0,38.1708,38.1708,38.1112,38.1485,40500.0
2005-12-12 10:10:00,51.22,51.25,51.2,51.25,42600.0,38.1485,38.1708,38.1336,38.1708,42600.0
2005-12-12 10:15:00,51.25,51.33,51.25,51.33,53900.0,38.1708,38.2304,38.1708,38.2304,53900.0
2005-12-12 10:20:00,51.34,51.36,51.27,51.33,113800.0,38.2378,38.2527,38.1857,38.2304,113800.0
2005-12-12 10:25:00,51.33,51.38,51.32,51.35,95900.0,38.2304,38.2676,38.2229,38.2453,95900.0
2005-12-12 10:30:00,51.35,51.4,51.35,51.37,147900.0,38.2453,38.2825,38.2453,38.2602,147900.0
2005-12-12 10:35:00,51.37,51.38,51.35,51.35,52200.0,38.2602,38.2676,38.2453,38.2453,52200.0
2005-12-12 10:40:00,51.35,51.36,51.25,51.28,201800.0,38.2453,38.2527,38.1708,38.1931,201800.0
2005-12-12 10:45:00,51.29,51.3,51.26,51.3,26100.0,38.2006,38.208,38.1783,38.208,26100.0
2005-12-12 10:50:00,51.3,51.31,51.26,51.27,29400.0,38.208,38.2155,38.1783,38.1857,29400.0
2005-12-12 10:55:00,51.27,51.32,51.27,51.31,32700.0,38.1857,38.2229,38.1857,38.2155,32700.0
2005-12-12 11:00:00,51.31,51.33,51.3,51.32,39200.0,38.2155,38.2304,38.208,38.2229,39200.0
2005-12-12 11:05:00,51.33,51.34,51.31,51.34,14100.0,38.2304,38.2378,38.2155,38.2378,14100.0
2005-12-12 11:10:00,51.33,51.36,51.32,51.33,37900.0,38.2304,38.2527,38.2229,38.2304,37900.0
2005-12-12 11:15:00,51.35,51.35,51.3,51.32,42700.0,38.2453,38.2453,38.208,38.2229,42700.0
2005-12-12 11:20:00,51.31,51.34,51.31,51.34,25000.0,38.2155,38.2378,38.2155,38.2378,25000.0
2005-12-12 11:25:00,51.33,51.35,51.33,51.34,124100.0,38.2304,38.2453,38.2304,38.2378,124100.0
2005-12-12 11:30:00,51.34,51.39,51.33,51.38,194200.0,38.2378,38.2751,38.2304,38.2676,194200.0
2005-12-12 11:35:00,51.37,51.39,51.36,51.37,110500.0,38.2602,38.2751,38.2527,38.2602,110500.0
2005-12-12 11:40:00,51.37,51.38,51.36,51.38,52100.0,38.2602,38.2676,38.2527,38.2676,52100.0
2005-12-12 11:45:00,51.38,51.39,51.37,51.38,43600.0,38.2676,38.2751,38.2602,38.2676,43600.0
2005-12-12 11:50:00,51.38,51.39,51.37,51.38,31400.0,38.2676,38.2751,38.2602,38.2676,31400.0
2005-12-12 11:55:00,51.38,51.38,51.34,51.34,60800.0,38.2676,38.2676,38.2378,38.2378,60800.0
2005-12-12 12:00:00,51.34,51.37,51.34,51.36,27600.0,38.2378,38.2602,38.2378,38.2527,27600.0
2005-12-12 12:05:00,51.36,51.36,51.33,51.33,79000.0,38.2527,38.2527,38.2304,38.2304,79000.0
2005-12-12 12:10:00,51.34,51.34,51.31,51.31,70600.0,38.2378,38.2378,38.2155,38.2155,70600.0
2005-12-12 12:15:00,51.31,51.33,51.31,51.32,147200.0,38.2155,38.2304,38.2155,38.2229,147200.0
2005-12-12 12:20:00,51.31,51.33,51.31,51.31,59100.0,38.2155,38.2304,38.2155,38.2155,59100.0
2005-12-12 12:25:00,51.31,51.31,51.23,51.27,147800.0,38.2155,38.2155,38.1559,38.1857,147800.0
2005-12-12 12:30:00,51.25,51.26,51.12,51.14,37100.0,38.1708,38.1783,38.074,38.0889,37100.0
2005-12-12 12:35:00,51.17,51.19,51.1,51.11,23100.0,38.1112,38.1261,38.0591,38.0665,23100.0
2005-12-12 12:40:00,51.1,51.1,51.02,51.05,94100.0,38.0591,38.0591,37.9995,38.0218,94100.0
2005-12-12 12:45:00,51.02,51.03,50.97,50.97,17300.0,37.9995,38.0069,37.9623,37.9623,17300.0
2005-12-12 12:50:00,50.98,50.98,50.95,50.97,20200.0,37.9697,37.9697,37.9474,37.9623,20200.0
2005-12-12 12:55:00,50.96,51.0,50.96,51.0,37900.0,37.9548,37.9846,37.9548,37.9846,37900.0
2005-12-12 13:00:00,51.0,51.0,50.85,50.85,25500.0,37.9846,37.9846,37.8729,37.8729,25500.0
2005-12-12 13:05:00,50.86,50.94,50.85,50.94,88900.0,37.8803,37.9399,37.8729,37.9399,88900.0
2005-12-12 13:10:00,50.94,50.99,50.93,50.96,18700.0,37.9399,37.9772,37.9325,37.9548,18700.0
2005-12-12 13:15:00,50.96,50.96,50.87,50.89,84900.0,37.9548,37.9548,37.8878,37.9027,84900.0
2005-12-12 13:20:00,50.88,50.9,50.87,50.87,20500.0,37.8952,37.9101,37.8878,37.8878,20500.0
2005-12-12 13:25:00,50.88,50.89,50.85,50.89,27300.0,37.8952,37.9027,37.8729,37.9027,27300.0
2005-12-12 13:30:00,50.89,50.91,50.87,50.87,20400.0,37.9027,37.9176,37.8878,37.8878,20400.0
2005-12-12 13:35:00,50.87,50.87,50.78,50.81,34600.0,37.8878,37.8878,37.8207,37.8431,34600.0
2005-12-12 13:40:00,50.81,50.92,50.81,50.89,42100.0,37.8431,37.925,37.8431,37.9027,42100.0
2005-12-12 13:45:00,50.9,50.91,50.89,50.9,17600.0,37.9101,37.9176,37.9027,37.9101,17600.0
2005-12-12 13:50:00,50.91,50.95,50.91,50.93,42700.0,37.9176,37.9474,37.9176,37.9325,42700.0
2005-12-12 13:55:00,50.93,51.01,50.93,51.0,36900.0,37.9325,37.9921,37.9325,37.9846,36900.0
2005-12-12 14:00:00,51.01,51.04,50.98,51.04,41400.0,37.9921,38.0144,37.9697,38.0144,41400.0
2005-12-12 14:05:00,51.03,51.05,51.02,51.05,19700.0,38.0069,38.0218,37.9995,38.0218,19700.0
2005-12-12 14:10:00,51.05,51.06,51.02,51.02,135300.0,38.0218,38.0293,37.9995,37.9995,135300.0
2005-12-12 14:15:00,51.03,51.03,50.99,50.99,15700.0,38.0069,38.0069,37.9772,37.9772,15700.0
2005-12-12 14:20:00,51.0,51.03,50.98,51.02,33700.0,37.9846,38.0069,37.9697,37.9995,33700.0
2005-12-12 14:25:00,51.03,51.07,51.02,51.06,32700.0,38.0069,38.0367,37.9995,38.0293,32700.0
2005-12-12 14:30:00,51.06,51.06,51.02,51.04,25500.0,38.0293,38.0293,37.9995,38.0144,25500.0
2005-12-12 14:35:00,51.05,51.11,51.04,51.11,38700.0,38.0218,38.0665,38.0144,38.0665,38700.0
2005-12-12 14:40:00,51.11,51.12,51.09,51.11,25600.0,38.0665,38.074,38.0516,38.0665,25600.0
2005-12-12 14:45:00,51.11,51.18,51.1,51.15,32400.0,38.0665,38.1187,38.0591,38.0963,32400.0
2005-12-12 14:50:00,51.14,51.15,51.1,51.11,24900.0,38.0889,38.0963,38.0591,38.0665,24900.0
2005-12-12 14:55:00,51.1,51.15,51.1,51.11,40900.0,38.0591,38.0963,38.0591,38.0665,40900.0
2005-12-12 15:00:00,51.11,51.14,51.1,51.14,43400.0,38.0665,38.0889,38.0591,38.0889,43400.0
2005-12-12 15:05:00,51.14,51.15,51.1,51.12,25800.0,38.0889,38.0963,38.0591,38.074,25800.0
2005-12-12 15:10:00,51.11,51.16,51.1,51.14,70100.0,38.0665,38.1038,38.0591,38.0889,70100.0
2005-12-12 15:15:00,51.13,51.17,51.12,51.17,133100.0,38.0814,38.1112,38.074,38.1112,133100.0
2005-12-12 15:20:00,51.17,51.17,51.11,51.12,65600.0,38.1112,38.1112,38.0665,38.074,65600.0
2005-12-12 15:25:00,51.13,51.15,51.13,51.14,61800.0,38.0814,38.0963,38.0814,38.0889,61800.0
2005-12-12 15:30:00,51.13,51.15,51.13,51.14,120400.0,38.0814,38.0963,38.0814,38.0889,120400.0
2005-12-12 15:35:00,51.14,51.16,51.13,51.13,42900.0,38.0889,38.1038,38.0814,38.0814,42900.0
2005-12-12 15:40:00,51.14,51.19,51.11,51.18,78300.0,38.0889,38.1261,38.0665,38.1187,78300.0
2005-12-12 15:45:00,51.18,51.23,51.17,51.17,78100.0,38.1187,38.1559,38.1112,38.1112,78100.0
2005-12-12 15:50:00,51.17,51.19,51.11,51.11,199200.0,38.1112,38.1261,38.0665,38.0665,199200.0
2005-12-12 15:55:00,51.1,51.11,51.05,51.07,270900.0,38.0591,38.0665,38.0218,38.0367,270900.0
2005-12-13 09:30:00,50.8,50.81,50.65,50.68,139000.0,37.8356,37.8431,37.7239,37.7463,139000.0
2005-12-13 09:35:00,50.69,50.74,50.67,50.71,39000.0,37.7537,37.791,37.7388,37.7686,39000.0
2005-12-13 09:40:00,50.72,50.72,50.65,50.65,42700.0,37.7761,37.7761,37.7239,37.7239,42700.0
2005-12-13 09:45:00,50.67,50.67,50.61,50.61,62200.0,37.7388,37.7388,37.6941,37.6941,62200.0
2005-12-13 09:50:00,50.63,50.69,50.61,50.68,80200.0,37.709,37.7537,37.6941,37.7463,80200.0
2005-12-13 09:55:00,50.68,50.69,50.58,50.58,38400.0,37.7463,37.7537,37.6718,37.6718,38400.0
2005-12-13 10:00:00,50.59,50.7,50.58,50.69,61100.0,37.6792,37.7612,37.6718,37.7537,61100.0
2005-12-13 10:05:00,50.69,50.7,50.65,50.69,55000.0,37.7537,37.7612,37.7239,37.7537,55000.0
2005-12-13 10:10:00,50.69,50.71,50.68,50.7,64900.0,37.7537,37.7686,37.7463,37.7612,64900.0
2005-12-13 10:15:00,50.7,50.76,50.69,50.75,48400.0,37.7612,37.8059,37.7537,37.7984,48400.0
2005-12-13 10:20:00,50.74,50.75,50.68,50.72,81100.0,37.791,37.7984,37.7463,37.7761,81100.0
2005-12-13 10:25:00,50.72,50.73,50.69,50.72,79500.0,37.7761,37.7835,37.7537,37.7761,79500.0
2005-12-13 10:30:00,50.72,50.72,50.68,50.7,143100.0,37.7761,37.7761,37.7463,37.7612,143100.0
2005-12-13 10:35:00,50.7,50.7,50.65,50.67,184000.0,37.7612,37.7612,37.7239,37.7388,184000.0
2005-12-13 10:40:00,50.67,50.67,50.65,50.66,42600.0,37.7388,37.7388,37.7239,37.7314,42600.0
2005-12-13 10:45:00,50.66,50.66,50.63,50.65,28000.0,37.7314,37.7314,37.709,37.7239,28000.0
2005-12-13 10:50:00,50.64,50.67,50.63,50.67,32900.0,37.7165,37.7388,37.709,37.7388,32900.0
2005-12-13 10:55:00,50.67,50.67,50.65,50.67,33300.0,37.7388,37.7388,37.7239,37.7388,33300.0
2005-12-13 11:00:00,50.67,50.67,50.65,50.67,46500.0,37.7388,37.7388,37.7239,37.7388,46500.0
2005-12-13 11:05:00,50.67,50.67,50.63,50.64,26900.0,37.7388,37.7388,37.709,37.7165,26900.0
2005-12-13 11:10:00,50.65,50.68,50.64,50.65,32500.0,37.7239,37.7463,37.7165,37.7239,32500.0
2005-12-13 11:15:00,50.65,50.66,50.64,50.64,54900.0,37.7239,37.7314,37.7165,37.7165,54900.0
2005-12-13 11:20:00,50.65,50.65,50.63,50.65,59900.0,37.7239,37.7239,37.709,37.7239,59900.0
2005-12-13 11:25:00,50.63,50.63,50.6,50.6,40300.0,37.709,37.709,37.6867,37.6867,40300.0
2005-12-13 11:30:00,50.61,50.61,50.59,50.6,12500.0,37.6941,37.6941,37.6792,37.6867,12500.0
2005-12-13 11:35:00,50.59,50.6,50.42,50.47,50300.0,37.6792,37.6867,37.5526,37.5899,50300.0
2005-12-13 11:40:00,50.43,50.5,50.4,50.5,130800.0,37.5601,37.6122,37.5377,37.6122,130800.0
2005-12-13 11:45:00,50.5,50.55,50.5,50.55,62300.0,37.6122,37.6494,37.6122,37.6494,62300.0
2005-12-13 11:50:00,50.56,50.6,50.56,50.6,99100.0,37.6569,37.6867,37.6569,37.6867,99100.0
2005-12-13 11:55:00,50.6,50.6,50.59,50.59,25400.0,37.6867,37.6867,37.6792,37.6792,25400.0
2005-12-13 12:00:00,50.6,50.62,50.59,50.61,29300.0,37.6867,37.7016,37.6792,37.6941,29300.0
2005-12-13 12:05:00,50.61,50.62,50.61,50.61,23600.0,37.6941,37.7016,37.6941,37.6941,23600.0
2005-12-13 12:10:00,50.62,50.65,50.61,50.65,47300.0,37.7016,37.7239,37.6941,37.7239,47300.0
2005-12-13 12:15:00,50.65,50.65,50.62,50.62,25300.0,37.7239,37.7239,37.7016,37.7016,25300.0
2005-12-13 12:20:00,50.61,50.62,50.57,50.6,54100.0,37.6941,37.7016,37.6643,37.6867,54100.0
2005-12-13 12:25:00,50.6,50.61,50.56,50.58,28100.0,37.6867,37.6941,37.6569,37.6718,28100.0
2005-12-13 12:30:00,50.57,50.64,50.57,50.63,23600.0,37.6643,37.7165,37.6643,37.709,23600.0
2005-12-13 12:35:00,50.63,50.65,50.62,50.62,25800.0,37.709,37.7239,37.7016,37.7016,25800.0
2005-12-13 12:40:00,50.63,50.63,50.6,50.61,19400.0,37.709,37.709,37.6867,37.6941,19400.0
2005-12-13 12:45:00,50.61,50.65,50.61,50.65,11900.0,37.6941,37.7239,37.6941,37.7239,11900.0
2005-12-13 12:50:00,50.65,50.65,50.64,50.65,26200.0,37.7239,37.7239,37.7165,37.7239,26200.0
2005-12-13 12:55:00,50.65,50.65,50.64,50.65,14700.0,37.7239,37.7239,37.7165,37.7239,14700.0
2005-12-13 13:00:00,50.64,50.65,50.59,50.59,67500.0,37.7165,37.7239,37.6792,37.6792,67500.0
2005-12-13 13:05:00,50.59,50.66,50.59,50.65,32700.0,37.6792,37.7314,37.6792,37.7239,32700.0
2005-12-13 13:10:00,50.65,50.66,50.63,50.63,28400.0,37.7239,37.7314,37.709,37.709,28400.0
2005-12-13 13:15:00,50.65,50.65,50.59,50.6,22600.0,37.7239,37.7239,37.6792,37.6867,22600.0
2005-12-13 13:20:00,50.6,50.62,50.58,50.6,50600.0,37.6867,37.7016,37.6718,37.6867,50600.0
2005-12-13 13:25:00,50.6,50.6,50.59,50.6,38700.0,37.6867,37.6867,37.6792,37.6867,38700.0
2005-12-13 13:30:00,50.6,50.62,50.59,50.62,42100.0,37.6867,37.7016,37.6792,37.7016,42100.0
2005-12-13 13:35:00,50.62,50.63,50.61,50.61,17300.0,37.7016,37.709,37.6941,37.6941,17300.0
2005-12-13 13:40:00,50.62,50.62,50.59,50.59,37600.0,37.7016,37.7016,37.6792,37.6792,37600.0
2005-12-13 13:45:00,50.59,50.59,50.58,50.59,15700.0,37.6792,37.6792,37.6718,37.6792,15700.0
2005-12-13 13:50:00,50.58,50.58,50.54,50.54,28500.0,37.6718,37.6718,37.642,37.642,28500.0
2005-12-13 13:55:00,50.54,50.58,50.54,50.57,43000.0,37.642,37.6718,37.642,37.6643,43000.0
2005-12-13 14:00:00,50.58,50.58,50.5,50.53,62000.0,37.6718,37.6718,37.6122,37.6346,62000.0
2005-12-13 14:05:00,50.53,50.59,50.52,50.58,34300.0,37.6346,37.6792,37.6271,37.6718,34300.0
2005-12-13 14:10:00,50.58,50.75,50.55,50.67,67300.0,37.6718,37.7984,37.6494,37.7388,67300.0
2005-12-13 14:15:00,50.65,50.88,50.64,50.85,172200.0,37.7239,37.8952,37.7165,37.8729,172200.0
2005-12-13 14:20:00,50.79,51.06,50.79,51.03,262800.0,37.8282,38.0293,37.8282,38.0069,262800.0
2005-12-13 14:25:00,51.05,51.08,50.94,51.0,162800.0,38.0218,38.0442,37.9399,37.9846,162800.0
2005-12-13 14:30:00,50.98,51.0,50.83,50.84,164600.0,37.9697,37.9846,37.858,37.8654,164600.0
2005-12-13 14:35:00,50.84,50.99,50.84,50.95,143200.0,37.8654,37.9772,37.8654,37.9474,143200.0
2005-12-13 14:40:00,50.95,50.97,50.89,50.94,139700.0,37.9474,37.9623,37.9027,37.9399,139700.0
2005-12-13 14:45:00,50.93,50.95,50.9,50.91,74100.0,37.9325,37.9474,37.9101,37.9176,74100.0
2005-12-13 14:50:00,50.92,51.09,50.88,51.09,79000.0,37.925,38.0516,37.8952,38.0516,79000.0
2005-12-13 14:55:00,51.07,51.11,50.98,51.0,105100.0,38.0367,38.0665,37.9697,37.9846,105100.0
2005-12-13 15:00:00,51.0,51.0,50.85,50.89,93500.0,37.9846,37.9846,37.8729,37.9027,93500.0
2005-12-13 15:05:00,50.9,50.94,50.85,50.92,78400.0,37.9101,37.9399,37.8729,37.925,78400.0
2005-12-13 15:10:00,50.9,50.95,50.9,50.94,68600.0,37.9101,37.9474,37.9101,37.9399,68600.0
2005-12-13 15:15:00,50.95,50.95,50.87,50.9,51700.0,37.9474,37.9474,37.8878,37.9101,51700.0
2005-12-13 15:20:00,50.89,50.95,50.88,50.88,78300.0,37.9027,37.9474,37.8952,37.8952,78300.0
2005-12-13 15:25:00,50.88,50.9,50.85,50.85,68400.0,37.8952,37.9101,37.8729,37.8729,68400.0
2005-12-13 15:30:00,50.85,50.88,50.78,50.88,62800.0,37.8729,37.8952,37.8207,37.8952,62800.0
2005-12-13 15:35:00,50.87,50.89,50.82,50.82,66900.0,37.8878,37.9027,37.8505,37.8505,66900.0
2005-12-13 15:40:00,50.83,50.9,50.82,50.82,104800.0,37.858,37.9101,37.8505,37.8505,104800.0
2005-12-13 15:45:00,50.82,50.82,50.66,50.67,158000.0,37.8505,37.8505,37.7314,37.7388,158000.0
2005-12-13 15:50:00,50.66,50.73,50.65,50.73,126100.0,37.7314,37.7835,37.7239,37.7835,126100.0
2005-12-13 15:55:00,50.73,50.8,50.7,50.8,154000.0,37.7835,37.8356,37.7612,37.8356,154000.0
2005-12-14 09:30:00,50.65,50.77,50.65,50.77,149100.0,37.7239,37.8133,37.7239,37.8133,149100.0
2005-12-14 09:35:00,50.77,50.94,50.75,50.94,99400.0,37.8133,37.9399,37.7984,37.9399,99400.0
2005-12-14 09:40:00,50.94,51.04,50.88,51.03,78100.0,37.9399,38.0144,37.8952,38.0069,78100.0
2005-12-14 09:45:00,51.03,51.15,51.0,51.01,99700.0,38.0069,38.0963,37.9846,37.9921,99700.0
2005-12-14 09:50:00,51.01,51.12,51.01,51.12,70500.0,37.9921,38.074,37.9921,38.074,70500.0
2005-12-14 09:55:00,51.11,51.21,51.11,51.18,100100.0,38.0665,38.141,38.0665,38.1187,100100.0
2005-12-14 10:00:00,51.19,51.21,51.12,51.13,112600.0,38.1261,38.141,38.074,38.0814,112600.0
2005-12-14 10:05:00,51.12,51.15,51.1,51.14,39700.0,38.074,38.0963,38.0591,38.0889,39700.0
2005-12-14 10:10:00,51.14,51.23,51.13,51.21,80300.0,38.0889,38.1559,38.0814,38.141,80300.0
2005-12-14 10:15:00,51.21,51.22,51.18,51.21,120400.0,38.141,38.1485,38.1187,38.141,120400.0
2005-12-14 10:20:00,51.21,51.26,51.21,51.25,130000.0,38.141,38.1783,38.141,38.1708,130000.0
2005-12-14 10:25:00,51.24,51.3,51.24,51.28,65200.0,38.1634,38.208,38.1634,38.1931,65200.0
2005-12-14 10:30:00,51.28,51.38,51.26,51.38,108600.0,38.1931,38.2676,38.1783,38.2676,108600.0
2005-12-14 10:35:00,51.38,51.47,51.36,51.45,166500.0,38.2676,38.3347,38.2527,38.3198,166500.0
2005-12-14 10:40:00,51.44,51.47,51.41,51.47,107300.0,38.3123,38.3347,38.29,38.3347,107300.0
2005-12-14 10:45:00,51.47,51.47,51.43,51.46,145700.0,38.3347,38.3347,38.3049,38.3272,145700.0
2005-12-14 10:50:00,51.46,51.5,51.44,51.48,105300.0,38.3272,38.357,38.3123,38.3421,105300.0
2005-12-14 10:55:00,51.49,51.49,51.22,51.24,83800.0,38.3496,38.3496,38.1485,38.1634,83800.0
2005-12-14 11:00:00,51.24,51.33,51.22,51.33,86100.0,38.1634,38.2304,38.1485,38.2304,86100.0
2005-12-14 11:05:00,51.32,51.32,51.25,51.26,33900.0,38.2229,38.2229,38.1708,38.1783,33900.0
2005-12-14 11:10:00,51.27,51.28,51.24,51.26,33900.0,38.1857,38.1931,38.1634,38.1783,33900.0
2005-12-14 11:15:00,51.25,51.26,51.23,51.26,40600.0,38.1708,38.1783,38.1559,38.1783,40600.0
2005-12-14 11:20:00,51.26,51.28,51.25,51.27,26600.0,38.1783,38.1931,38.1708,38.1857,26600.0
2005-12-14 11:25:00,51.27,51.27,51.26,51.27,22100.0,38.1857,38.1857,38.1783,38.1857,22100.0
2005-12-14 11:30:00,51.26,51.27,51.17,51.2,39300.0,38.1783,38.1857,38.1112,38.1336,39300.0
2005-12-14 11:35:00,51.2,51.22,51.19,51.2,25100.0,38.1336,38.1485,38.1261,38.1336,25100.0
2005-12-14 11:40:00,51.2,51.28,51.2,51.25,50200.0,38.1336,38.1931,38.1336,38.1708,50200.0
2005-12-14 11:45:00,51.26,51.28,51.25,51.28,26000.0,38.1783,38.1931,38.1708,38.1931,26000.0
2005-12-14 11:50:00,51.27,51.32,51.25,51.27,30300.0,38.1857,38.2229,38.1708,38.1857,30300.0
2005-12-14 11:55:00,51.27,51.27,51.23,51.25,68400.0,38.1857,38.1857,38.1559,38.1708,68400.0
2005-12-14 12:00:00,51.25,51.28,51.24,51.25,40100.0,38.1708,38.1931,38.1634,38.1708,40100.0
2005-12-14 12:05:00,51.25,51.25,51.22,51.25,189300.0,38.1708,38.1708,38.1485,38.1708,189300.0
2005-12-14 12:10:00,51.25,51.25,51.21,51.23,22800.0,38.1708,38.1708,38.141,38.1559,22800.0
2005-12-14 12:15:00,51.22,51.25,51.22,51.24,137900.0,38.1485,38.1708,38.1485,38.1634,137900.0
2005-12-14 12:20:00,51.24,51.26,51.24,51.26,23800.0,38.1634,38.1783,38.1634,38.1783,23800.0
2005-12-14 12:25:00,51.26,51.27,51.2,51.2,46100.0,38.1783,38.1857,38.1336,38.1336,46100.0
2005-12-14 12:30:00,51.21,51.21,51.19,51.19,11200.0,38.141,38.141,38.1261,38.1261,11200.0
2005-12-14 12:35:00,51.19,51.21,51.19,51.2,20700.0,38.1261,38.141,38.1261,38.1336,20700.0
2005-12-14 12:40:00,51.2,51.27,51.19,51.26,39700.0,38.1336,38.1857,38.1261,38.1783,39700.0
2005-12-14 12:45:00,51.23,51.24,51.2,51.2,79400.0,38.1559,38.1634,38.1336,38.1336,79400.0
2005-12-14 12:50:00,51.21,51.21,51.14,51.15,77400.0,38.141,38.141,38.0889,38.0963,77400.0
2005-12-14 12:55:00,51.16,51.23,51.15,51.19,73600.0,38.1038,38.1559,38.0963,38.1261,73600.0
2005-12-14 13:00:00,51.17,51.19,51.13,51.14,22800.0,38.1112,38.1261,38.0814,38.0889,22800.0
2005-12-14 13:05:00,51.14,51.19,51.14,51.19,21000.0,38.0889,38.1261,38.0889,38.1261,21000.0
2005-12-14 13:10:00,51.19,51.2,51.18,51.2,33100.0,38.1261,38.1336,38.1187,38.1336,33100.0
2005-12-14 13:15:00,51.19,51.23,51.19,51.22,25300.0,38.1261,38.1559,38.1261,38.1485,25300.0
2005-12-14 13:20:00,51.22,51.25,51.22,51.24,46000.0,38.1485,38.1708,38.1485,38.1634,46000.0
2005-12-14 13:25:00,51.25,51.32,51.25,51.28,114300.0,38.1708,38.2229,38.1708,38.1931,114300.0
2005-12-14 13:30:00,51.28,51.3,51.27,51.29,27500.0,38.1931,38.208,38.1857,38.2006,27500.0
2005-12-14 13:35:00,51.28,51.3,51.26,51.28,43800.0,38.1931,38.208,38.1783,38.1931,43800.0
2005-12-14 13:40:00,51.27,51.4,51.27,51.38,49500.0,38.1857,38.2825,38.1857,38.2676,49500.0
2005-12-14 13:45:00,51.39,51.47,51.38,51.45,74900.0,38.2751,38.3347,38.2676,38.3198,74900.0
2005-12-14 13:50:00,51.46,51.49,51.45,51.46,95000.0,38.3272,38.3496,38.3198,38.3272,95000.0
2005-12-14 13:55:00,51.46,51.47,51.44,51.44,39800.0,38.3272,38.3347,38.3123,38.3123,39800.0
2005-12-14 14:00:00,51.43,51.46,51.43,51.45,46100.0,38.3049,38.3272,38.3049,38.3198,46100.0
2005-12-14 14:05:00,51.45,51.53,51.45,51.51,97800.0,38.3198,38.3793,38.3198,38.3645,97800.0
2005-12-14 14:10:00,51.51,51.52,51.47,51.48,53700.0,38.3645,38.3719,38.3347,38.3421,53700.0
2005-12-14 14:15:00,51.47,51.48,51.45,51.45,71800.0,38.3347,38.3421,38.3198,38.3198,71800.0
2005-12-14 14:20:00,51.47,51.48,51.46,51.48,34300.0,38.3347,38.3421,38.3272,38.3421,34300.0
2005-12-14 14:25:00,51.48,51.48,51.45,51.46,44300.0,38.3421,38.3421,38.3198,38.3272,44300.0
2005-12-14 14:30:00,51.45,51.46,51.41,51.43,42300.0,38.3198,38.3272,38.29,38.3049,42300.0
2005-12-14 14:35:00,51.43,51.45,51.42,51.44,56000.0,38.3049,38.3198,38.2974,38.3123,56000.0
2005-12-14 14:40:00,51.45,51.47,51.45,51.46,41600.0,38.3198,38.3347,38.3198,38.3272,41600.0
2005-12-14 14:45:00,51.46,51.47,51.44,51.45,46000.0,38.3272,38.3347,38.3123,38.3198,46000.0
2005-12-14 14:50:00,51.46,51.48,51.46,51.47,53700.0,38.3272,38.3421,38.3272,38.3347,53700.0
2005-12-14 14:55:00,51.47,51.48,51.46,51.47,62200.0,38.3347,38.3421,38.3272,38.3347,62200.0
2005-12-14 15:00:00,51.47,51.48,51.45,51.46,33200.0,38.3347,38.3421,38.3198,38.3272,33200.0
2005-12-14 15:05:00,51.46,51.5,51.45,51.48,56800.0,38.3272,38.357,38.3198,38.3421,56800.0
2005-12-14 15:10:00,51.5,51.51,51.48,51.51,53300.0,38.357,38.3645,38.3421,38.3645,53300.0
2005-12-14 15:15:00,51.51,51.53,51.5,51.5,103600.0,38.3645,38.3793,38.357,38.357,103600.0
2005-12-14 15:20:00,51.51,51.51,51.5,51.51,21400.0,38.3645,38.3645,38.357,38.3645,21400.0
2005-12-14 15:25:00,51.51,51.57,51.5,51.56,107100.0,38.3645,38.4091,38.357,38.4017,107100.0
2005-12-14 15:30:00,51.56,51.56,51.53,51.54,49400.0,38.4017,38.4017,38.3793,38.3868,49400.0
2005-12-14 15:35:00,51.53,51.56,51.53,51.55,64100.0,38.3793,38.4017,38.3793,38.3942,64100.0
2005-12-14 15:40:00,51.55,51.56,51.49,51.5,93600.0,38.3942,38.4017,38.3496,38.357,93600.0
2005-12-14 15:45:00,51.5,51.55,51.49,51.55,138300.0,38.357,38.3942,38.3496,38.3942,138300.0
2005-12-14 15:50:00,51.55,51.55,51.5,51.51,137500.0,38.3942,38.3942,38.357,38.3645,137500.0
2005-12-14 15:55:00,51.51,51.51,51.44,51.48,196500.0,38.3645,38.3645,38.3123,38.3421,196500.0
2005-12-15 09:30:00,51.49,51.49,51.4,51.44,104900.0,38.3496,38.3496,38.2825,38.3123,104900.0
2005-12-15 09:35:00,51.45,51.64,51.4,51.53,83900.0,38.3198,38.4613,38.2825,38.3793,83900.0
2005-12-15 09:40:00,51.53,51.61,51.41,51.6,58700.0,38.3793,38.4389,38.29,38.4315,58700.0
2005-12-15 09:45:00,51.6,51.7,51.56,51.65,111100.0,38.4315,38.506,38.4017,38.4687,111100.0
2005-12-15 09:50:00,51.65,51.69,51.52,51.55,45100.0,38.4687,38.4985,38.3719,38.3942,45100.0
2005-12-15 09:55:00,51.56,51.57,51.51,51.54,48900.0,38.4017,38.4091,38.3645,38.3868,48900.0
2005-12-15 10:00:00,51.53,51.64,51.48,51.55,96900.0,38.3793,38.4613,38.3421,38.3942,96900.0
2005-12-15 10:05:00,51.56,51.58,51.5,51.5,77100.0,38.4017,38.4166,38.357,38.357,77100.0
2005-12-15 10:10:00,51.5,51.5,51.22,51.25,57300.0,38.357,38.357,38.1485,38.1708,57300.0
2005-12-15 10:15:00,51.25,51.27,51.14,51.15,75900.0,38.1708,38.1857,38.0889,38.0963,75900.0
2005-12-15 10:20:00,51.15,51.21,51.12,51.21,54500.0,38.0963,38.141,38.074,38.141,54500.0
2005-12-15 10:25:00,51.21,51.29,51.21,51.24,62900.0,38.141,38.2006,38.141,38.1634,62900.0
2005-12-15 10:30:00,51.25,51.28,51.22,51.28,52100.0,38.1708,38.1931,38.1485,38.1931,52100.0
2005-12-15 10:35:00,51.27,51.27,51.2,51.21,38300.0,38.1857,38.1857,38.1336,38.141,38300.0
2005-12-15 10:40:00,51.2,51.23,51.2,51.22,25500.0,38.1336,38.1559,38.1336,38.1485,25500.0
2005-12-15 10:45:00,51.22,51.31,51.21,51.3,23300.0,38.1485,38.2155,38.141,38.208,23300.0
2005-12-15 10:50:00,51.3,51.35,51.3,51.35,26100.0,38.208,38.2453,38.208,38.2453,26100.0
2005-12-15 10:55:00,51.35,51.39,51.33,51.37,43300.0,38.2453,38.2751,38.2304,38.2602,43300.0
2005-12-15 11:00:00,51.37,51.37,51.29,51.3,10600.0,38.2602,38.2602,38.2006,38.208,10600.0
2005-12-15 11:05:00,51.26,51.35,51.24,51.32,35500.0,38.1783,38.2453,38.1634,38.2229,35500.0
2005-12-15 11:10:00,51.32,51.33,51.28,51.29,41100.0,38.2229,38.2304,38.1931,38.2006,41100.0
2005-12-15 11:15:00,51.3,51.43,51.3,51.42,32600.0,38.208,38.3049,38.208,38.2974,32600.0
2005-12-15 11:20:00,51.42,51.55,51.42,51.53,91900.0,38.2974,38.3942,38.2974,38.3793,91900.0
2005-12-15 11:25:00,51.53,51.53,51.48,51.49,35900.0,38.3793,38.3793,38.3421,38.3496,35900.0
2005-12-15 11:30:00,51.49,51.5,51.46,51.46,22100.0,38.3496,38.357,38.3272,38.3272,22100.0
2005-12-15 11:35:00,51.45,51.46,51.4,51.4,44100.0,38.3198,38.3272,38.2825,38.2825,44100.0
2005-12-15 11:40:00,51.39,51.4,51.35,51.37,221600.0,38.2751,38.2825,38.2453,38.2602,221600.0
2005-12-15 11:45:00,51.36,51.37,51.33,51.35,23700.0,38.2527,38.2602,38.2304,38.2453,23700.0
2005-12-15 11:50:00,51.36,51.39,51.34,51.37,9300.0,38.2527,38.2751,38.2378,38.2602,9300.0
2005-12-15 11:55:00,51.37,51.39,51.35,51.37,46500.0,38.2602,38.2751,38.2453,38.2602,46500.0
2005-12-15 12:00:00,51.36,51.39,51.26,51.35,85100.0,38.2527,38.2751,38.1783,38.2453,85100.0
2005-12-15 12:05:00,51.35,51.38,51.29,51.37,49300.0,38.2453,38.2676,38.2006,38.2602,49300.0
2005-12-15 12:10:00,51.37,51.37,51.3,51.3,25000.0,38.2602,38.2602,38.208,38.208,25000.0
2005-12-15 12:15:00,51.29,51.3,51.25,51.26,25000.0,38.2006,38.208,38.1708,38.1783,25000.0
2005-12-15 12:20:00,51.27,51.36,51.27,51.36,21800.0,38.1857,38.2527,38.1857,38.2527,21800.0
2005-12-15 12:25:00,51.36,51.37,51.28,51.36,36000.0,38.2527,38.2602,38.1931,38.2527,36000.0
2005-12-15 12:30:00,51.37,51.37,51.32,51.34,11900.0,38.2602,38.2602,38.2229,38.2378,11900.0
2005-12-15 12:35:00,51.33,51.37,51.33,51.36,14200.0,38.2304,38.2602,38.2304,38.2527,14200.0
2005-12-15 12:40:00,51.36,51.5,51.36,51.42,19400.0,38.2527,38.357,38.2527,38.2974,19400.0
2005-12-15 12:45:00,51.42,51.43,51.4,51.4,10800.0,38.2974,38.3049,38.2825,38.2825,10800.0
2005-12-15 12:50:00,51.4,51.41,51.38,51.39,12200.0,38.2825,38.29,38.2676,38.2751,12200.0
2005-12-15 12:55:00,51.39,51.43,51.39,51.42,11900.0,38.2751,38.3049,38.2751,38.2974,11900.0
2005-12-15 13:00:00,51.43,51.44,51.41,51.42,9300.0,38.3049,38.3123,38.29,38.2974,9300.0
2005-12-15 13:05:00,51.4,51.42,51.37,51.38,33400.0,38.2825,38.2974,38.2602,38.2676,33400.0
2005-12-15 13:10:00,51.38,51.38,51.37,51.38,5000.0,38.2676,38.2676,38.2602,38.2676,5000.0
2005-12-15 13:15:00,51.37,51.38,51.37,51.38,19000.0,38.2602,38.2676,38.2602,38.2676,19000.0
2005-12-15 13:20:00,51.38,51.4,51.38,51.39,33700.0,38.2676,38.2825,38.2676,38.2751,33700.0
2005-12-15 13:25:00,51.38,51.4,51.38,51.39,17000.0,38.2676,38.2825,38.2676,38.2751,17000.0
2005-12-15 13:30:00,51.4,51.41,51.39,51.41,20900.0,38.2825,38.29,38.2751,38.29,20900.0
2005-12-15 13:35:00,51.4,51.44,51.4,51.42,32600.0,38.2825,38.3123,38.2825,38.2974,32600.0
2005-12-15 13:40:00,51.42,51.43,51.39,51.4,24500.0,38.2974,38.3049,38.2751,38.2825,24500.0
2005-12-15 13:45:00,51.4,51.41,51.39,51.39,9800.0,38.2825,38.29,38.2751,38.2751,9800.0
2005-12-15 13:50:00,51.38,51.41,51.38,51.4,37300.0,38.2676,38.29,38.2676,38.2825,37300.0
2005-12-15 13:55:00,51.39,51.45,51.38,51.43,25100.0,38.2751,38.3198,38.2676,38.3049,25100.0
2005-12-15 14:00:00,51.43,51.48,51.41,51.47,46000.0,38.3049,38.3421,38.29,38.3347,46000.0
2005-12-15 14:05:00,51.47,51.48,51.43,51.43,13100.0,38.3347,38.3421,38.3049,38.3049,13100.0
2005-12-15 14:10:00,51.43,51.44,51.41,51.43,30000.0,38.3049,38.3123,38.29,38.3049,30000.0
2005-12-15 14:15:00,51.44,51.44,51.43,51.44,10200.0,38.3123,38.3123,38.3049,38.3123,10200.0
2005-12-15 14:20:00,51.44,51.45,51.42,51.42,20100.0,38.3123,38.3198,38.2974,38.2974,20100.0
2005-12-15 14:25:00,51.42,51.42,51.38,51.39,27800.0,38.2974,38.2974,38.2676,38.2751,27800.0
2005-12-15 14:30:00,51.39,51.39,51.37,51.37,11900.0,38.2751,38.2751,38.2602,38.2602,11900.0
2005-12-15 14:35:00,51.37,51.38,51.36,51.37,26400.0,38.2602,38.2676,38.2527,38.2602,26400.0
2005-12-15 14:40:00,51.36,51.38,51.33,51.33,32000.0,38.2527,38.2676,38.2304,38.2304,32000.0
2005-12-15 14:45:00,51.33,51.33,51.27,51.28,48800.0,38.2304,38.2304,38.1857,38.1931,48800.0
2005-12-15 14:50:00,51.27,51.28,51.23,51.25,30400.0,38.1857,38.1931,38.1559,38.1708,30400.0
2005-12-15 14:55:00,51.24,51.34,51.24,51.33,45400.0,38.1634,38.2378,38.1634,38.2304,45400.0
2005-12-15 15:00:00,51.33,51.33,51.28,51.29,20900.0,38.2304,38.2304,38.1931,38.2006,20900.0
2005-12-15 15:05:00,51.3,51.34,51.29,51.33,33000.0,38.208,38.2378,38.2006,38.2304,33000.0
2005-12-15 15:10:00,51.34,51.4,51.33,51.36,35300.0,38.2378,38.2825,38.2304,38.2527,35300.0
2005-12-15 15:15:00,51.35,51.39,51.33,51.33,37300.0,38.2453,38.2751,38.2304,38.2304,37300.0
2005-12-15 15:20:00,51.33,51.43,51.33,51.43,44300.0,38.2304,38.3049,38.2304,38.3049,44300.0
2005-12-15 15:25:00,51.43,51.49,51.43,51.44,43200.0,38.3049,38.3496,38.3049,38.3123,43200.0
2005-12-15 15:30:00,51.44,51.49,51.43,51.48,63900.0,38.3123,38.3496,38.3049,38.3421,63900.0
2005-12-15 15:35:00,51.48,51.5,51.46,51.49,41000.0,38.3421,38.357,38.3272,38.3496,41000.0
2005-12-15 15:40:00,51.49,51.51,51.48,51.5,63800.0,38.3496,38.3645,38.3421,38.357,63800.0
2005-12-15 15:45:00,51.5,51.51,51.44,51.5,95400.0,38.357,38.3645,38.3123,38.357,95400.0
2005-12-15 15:50:00,51.5,51.5,51.43,51.45,106700.0,38.357,38.357,38.3049,38.3198,106700.0
2005-12-15 15:55:00,51.44,51.47,51.43,51.46,121600.0,38.3123,38.3347,38.3049,38.3272,121600.0
2005-12-16 09:30:00,51.79,51.81,51.75,51.81,1690500.0,38.573,38.5879,38.5432,38.5879,1690500.0
2005-12-16 09:35:00,51.81,51.82,51.56,51.58,102400.0,38.5879,38.5953,38.4017,38.4166,102400.0
2005-12-16 09:40:00,51.59,51.72,51.57,51.71,64200.0,38.424,38.5209,38.4091,38.5134,64200.0
2005-12-16 09:45:00,51.71,51.71,51.63,51.67,46700.0,38.5134,38.5134,38.4538,38.4836,46700.0
2005-12-16 09:50:00,51.7,51.75,51.66,51.74,50200.0,38.506,38.5432,38.4762,38.5358,50200.0
2005-12-16 09:55:00,51.74,51.8,51.73,51.76,45000.0,38.5358,38.5804,38.5283,38.5506,45000.0
2005-12-16 10:00:00,51.76,51.77,51.74,51.74,25800.0,38.5506,38.5581,38.5358,38.5358,25800.0
2005-12-16 10:05:00,51.74,51.79,51.74,51.77,82200.0,38.5358,38.573,38.5358,38.5581,82200.0
2005-12-16 10:10:00,51.77,51.8,51.76,51.79,54300.0,38.5581,38.5804,38.5506,38.573,54300.0
2005-12-16 10:15:00,51.79,51.89,51.79,51.89,80000.0,38.573,38.6475,38.573,38.6475,80000.0
2005-12-16 10:20:00,51.88,51.96,51.87,51.95,77400.0,38.64,38.6996,38.6326,38.6922,77400.0
2005-12-16 10:25:00,51.96,51.99,51.91,51.98,67500.0,38.6996,38.722,38.6624,38.7145,67500.0
2005-12-16 10:30:00,52.0,52.0,51.96,51.99,178900.0,38.7294,38.7294,38.6996,38.722,178900.0
2005-12-16 10:35:00,51.99,52.07,51.98,52.06,67100.0,38.722,38.7815,38.7145,38.7741,67100.0
2005-12-16 10:40:00,52.02,52.05,52.0,52.0,75200.0,38.7443,38.7666,38.7294,38.7294,75200.0
2005-12-16 10:45:00,51.99,52.0,51.92,51.93,56400.0,38.722,38.7294,38.6698,38.6773,56400.0
2005-12-16 10:50:00,51.94,51.94,51.88,51.9,50900.0,38.6847,38.6847,38.64,38.6549,50900.0
2005-12-16 10:55:00,51.9,51.98,51.9,51.97,46200.0,38.6549,38.7145,38.6549,38.7071,46200.0
2005-12-16 11:00:00,51.97,51.98,51.95,51.96,82300.0,38.7071,38.7145,38.6922,38.6996,82300.0
2005-12-16 11:05:00,51.96,51.96,51.93,51.93,44700.0,38.6996,38.6996,38.6773,38.6773,44700.0
2005-12-16 11:10:00,51.93,51.95,51.9,51.95,41400.0,38.6773,38.6922,38.6549,38.6922,41400.0
2005-12-16 11:15:00,51.95,51.96,51.93,51.93,25800.0,38.6922,38.6996,38.6773,38.6773,25800.0
2005-12-16 11:20:00,51.92,51.93,51.91,51.91,26900.0,38.6698,38.6773,38.6624,38.6624,26900.0
2005-12-16 11:25:00,51.91,51.92,51.91,51.92,16200.0,38.6624,38.6698,38.6624,38.6698,16200.0
2005-12-16 11:30:00,51.91,51.91,51.89,51.89,27600.0,38.6624,38.6624,38.6475,38.6475,27600.0
2005-12-16 11:35:00,51.9,51.9,51.88,51.88,28000.0,38.6549,38.6549,38.64,38.64,28000.0
2005-12-16 11:40:00,51.88,51.89,51.87,51.88,23600.0,38.64,38.6475,38.6326,38.64,23600.0
2005-12-16 11:45:00,51.87,51.88,51.8,51.82,38900.0,38.6326,38.64,38.5804,38.5953,38900.0
2005-12-16 11:50:00,51.83,51.84,51.82,51.83,32600.0,38.6028,38.6102,38.5953,38.6028,32600.0
2005-12-16 11:55:00,51.83,51.85,51.83,51.84,24000.0,38.6028,38.6177,38.6028,38.6102,24000.0
2005-12-16 12:00:00,51.84,51.86,51.84,51.86,94100.0,38.6102,38.6251,38.6102,38.6251,94100.0
2005-12-16 12:05:00,51.86,51.88,51.81,51.88,58000.0,38.6251,38.64,38.5879,38.64,58000.0
2005-12-16 12:10:00,51.88,51.9,51.86,51.87,33000.0,38.64,38.6549,38.6251,38.6326,33000.0
2005-12-16 12:15:00,51.86,51.86,51.84,51.85,13600.0,38.6251,38.6251,38.6102,38.6177,13600.0
2005-12-16 12:20:00,51.84,51.85,51.82,51.83,15800.0,38.6102,38.6177,38.5953,38.6028,15800.0
2005-12-16 12:25:00,51.85,51.86,51.82,51.84,35700.0,38.6177,38.6251,38.5953,38.6102,35700.0
2005-12-16 12:30:00,51.83,51.84,51.83,51.84,38900.0,38.6028,38.6102,38.6028,38.6102,38900.0
2005-12-16 12:35:00,51.84,51.89,51.84,51.87,27800.0,38.6102,38.6475,38.6102,38.6326,27800.0
2005-12-16 12:40:00,51.88,51.88,51.86,51.86,26100.0,38.64,38.64,38.6251,38.6251,26100.0
2005-12-16 12:45:00,51.86,51.87,51.84,51.86,14700.0,38.6251,38.6326,38.6102,38.6251,14700.0
2005-12-16 12:50:00,51.86,51.86,51.85,51.86,87800.0,38.6251,38.6251,38.6177,38.6251,87800.0
2005-12-16 12:55:00,51.86,51.86,51.84,51.84,45400.0,38.6251,38.6251,38.6102,38.6102,45400.0
2005-12-16 13:00:00,51.84,51.87,51.84,51.85,20900.0,38.6102,38.6326,38.6102,38.6177,20900.0
2005-12-16 13:05:00,51.84,51.85,51.81,51.81,17700.0,38.6102,38.6177,38.5879,38.5879,17700.0
2005-12-16 13:10:00,51.82,51.82,51.8,51.8,9400.0,38.5953,38.5953,38.5804,38.5804,9400.0
2005-12-16 13:15:00,51.8,51.8,51.72,51.72,33100.0,38.5804,38.5804,38.5209,38.5209,33100.0
2005-12-16 13:20:00,51.72,51.72,51.7,51.71,8200.0,38.5209,38.5209,38.506,38.5134,8200.0
2005-12-16 13:25:00,51.71,51.72,51.7,51.72,18200.0,38.5134,38.5209,38.506,38.5209,18200.0
2005-12-16 13:30:00,51.72,51.75,51.71,51.74,24100.0,38.5209,38.5432,38.5134,38.5358,24100.0
2005-12-16 13:35:00,51.74,51.8,51.73,51.79,59200.0,38.5358,38.5804,38.5283,38.573,59200.0
2005-12-16 13:40:00,51.79,51.8,51.77,51.78,16500.0,38.573,38.5804,38.5581,38.5655,16500.0
2005-12-16 13:45:00,51.77,51.82,51.77,51.82,38800.0,38.5581,38.5953,38.5581,38.5953,38800.0
2005-12-16 13:50:00,51.82,51.85,51.82,51.85,22500.0,38.5953,38.6177,38.5953,38.6177,22500.0
2005-12-16 13:55:00,51.85,51.85,51.84,51.85,16000.0,38.6177,38.6177,38.6102,38.6177,16000.0
2005-12-16 14:00:00,51.85,51.86,51.82,51.82,39900.0,38.6177,38.6251,38.5953,38.5953,39900.0
2005-12-16 14:05:00,51.82,51.83,51.81,51.83,21300.0,38.5953,38.6028,38.5879,38.6028,21300.0
2005-12-16 14:10:00,51.84,51.85,51.83,51.85,11600.0,38.6102,38.6177,38.6028,38.6177,11600.0
2005-12-16 14:15:00,51.84,51.85,51.83,51.83,14000.0,38.6102,38.6177,38.6028,38.6028,14000.0
2005-12-16 14:20:00,51.84,51.85,51.83,51.85,46500.0,38.6102,38.6177,38.6028,38.6177,46500.0
2005-12-16 14:25:00,51.85,51.85,51.84,51.84,19500.0,38.6177,38.6177,38.6102,38.6102,19500.0
2005-12-16 14:30:00,51.84,51.84,51.82,51.82,19100.0,38.6102,38.6102,38.5953,38.5953,19100.0
2005-12-16 14:35:00,51.82,51.82,51.8,51.82,31100.0,38.5953,38.5953,38.5804,38.5953,31100.0
2005-12-16 14:40:00,51.82,51.84,51.81,51.82,35600.0,38.5953,38.6102,38.5879,38.5953,35600.0
2005-12-16 14:45:00,51.83,51.83,51.8,51.82,27500.0,38.6028,38.6028,38.5804,38.5953,27500.0
2005-12-16 14:50:00,51.82,51.82,51.77,51.78,37400.0,38.5953,38.5953,38.5581,38.5655,37400.0
2005-12-16 14:55:00,51.78,51.83,51.78,51.81,41000.0,38.5655,38.6028,38.5655,38.5879,41000.0
2005-12-16 15:00:00,51.8,51.81,51.75,51.75,27200.0,38.5804,38.5879,38.5432,38.5432,27200.0
2005-12-16 15:05:00,51.74,51.8,51.72,51.8,52600.0,38.5358,38.5804,38.5209,38.5804,52600.0
2005-12-16 15:10:00,51.79,51.82,51.79,51.82,30600.0,38.573,38.5953,38.573,38.5953,30600.0
2005-12-16 15:15:00,51.82,51.85,51.8,51.8,59400.0,38.5953,38.6177,38.5804,38.5804,59400.0
2005-12-16 15:20:00,51.8,51.83,51.79,51.83,46100.0,38.5804,38.6028,38.573,38.6028,46100.0
2005-12-16 15:25:00,51.83,51.88,51.83,51.88,78300.0,38.6028,38.64,38.6028,38.64,78300.0
2005-12-16 15:30:00,51.88,51.9,51.86,51.88,75000.0,38.64,38.6549,38.6251,38.64,75000.0
2005-12-16 15:35:00,51.88,51.9,51.87,51.9,51100.0,38.64,38.6549,38.6326,38.6549,51100.0
2005-12-16 15:40:00,51.89,51.9,51.84,51.88,74000.0,38.6475,38.6549,38.6102,38.64,74000.0
2005-12-16 15:45:00,51.88,51.98,51.87,51.98,98400.0,38.64,38.7145,38.6326,38.7145,98400.0
2005-12-16 15:50:00,51.97,51.98,51.92,51.94,144600.0,38.7071,38.7145,38.6698,38.6847,144600.0
2005-12-16 15:55:00,51.93,51.95,51.89,51.92,159400.0,38.6773,38.6922,38.6475,38.6698,159400.0
2005-12-19 09:30:00,51.8,51.85,51.62,51.62,184900.0,38.5804,38.6177,38.4464,38.4464,184900.0
2005-12-19 09:35:00,51.62,51.64,51.6,51.61,87300.0,38.4464,38.4613,38.4315,38.4389,87300.0
2005-12-19 09:40:00,51.58,51.6,51.5,51.59,124900.0,38.4166,38.4315,38.357,38.424,124900.0
2005-12-19 09:45:00,51.6,51.6,51.53,51.53,57500.0,38.4315,38.4315,38.3793,38.3793,57500.0
2005-12-19 09:50:00,51.52,51.57,51.49,51.56,60800.0,38.3719,38.4091,38.3496,38.4017,60800.0
2005-12-19 09:55:00,51.57,51.61,51.52,51.6,33000.0,38.4091,38.4389,38.3719,38.4315,33000.0
2005-12-19 10:00:00,51.6,51.63,51.6,51.62,41700.0,38.4315,38.4538,38.4315,38.4464,41700.0
2005-12-19 10:05:00,51.62,51.62,51.58,51.58,47100.0,38.4464,38.4464,38.4166,38.4166,47100.0
2005-12-19 10:10:00,51.55,51.6,51.55,51.6,67000.0,38.3942,38.4315,38.3942,38.4315,67000.0
2005-12-19 10:15:00,51.6,51.7,51.6,51.68,46400.0,38.4315,38.506,38.4315,38.4911,46400.0
2005-12-19 10:20:00,51.68,51.68,51.62,51.67,39300.0,38.4911,38.4911,38.4464,38.4836,39300.0
2005-12-19 10:25:00,51.67,51.67,51.63,51.66,28300.0,38.4836,38.4836,38.4538,38.4762,28300.0
2005-12-19 10:30:00,51.65,51.74,51.63,51.7,37900.0,38.4687,38.5358,38.4538,38.506,37900.0
2005-12-19 10:35:00,51.69,51.69,51.62,51.62,21300.0,38.4985,38.4985,38.4464,38.4464,21300.0
2005-12-19 10:40:00,51.63,51.64,51.56,51.59,52200.0,38.4538,38.4613,38.4017,38.424,52200.0
2005-12-19 10:45:00,51.58,51.6,51.56,51.56,27500.0,38.4166,38.4315,38.4017,38.4017,27500.0
2005-12-19 10:50:00,51.56,51.57,51.5,51.51,39900.0,38.4017,38.4091,38.357,38.3645,39900.0
2005-12-19 10:55:00,51.51,51.51,51.47,51.48,37800.0,38.3645,38.3645,38.3347,38.3421,37800.0
2005-12-19 11:00:00,51.47,51.49,51.45,51.46,46800.0,38.3347,38.3496,38.3198,38.3272,46800.0
2005-12-19 11:05:00,51.46,51.51,51.46,51.47,30500.0,38.3272,38.3645,38.3272,38.3347,30500.0
2005-12-19 11:10:00,51.47,51.52,51.47,51.52,24200.0,38.3347,38.3719,38.3347,38.3719,24200.0
2005-12-19 11:15:00,51.52,51.55,51.52,51.55,22200.0,38.3719,38.3942,38.3719,38.3942,22200.0
2005-12-19 11:20:00,51.54,51.58,51.54,51.55,9800.0,38.3868,38.4166,38.3868,38.3942,9800.0
2005-12-19 11:25:00,51.56,51.58,51.54,51.58,21900.0,38.4017,38.4166,38.3868,38.4166,21900.0
2005-12-19 11:30:00,51.58,51.6,51.56,51.59,18900.0,38.4166,38.4315,38.4017,38.424,18900.0
2005-12-19 11:35:00,51.59,51.59,51.53,51.55,22400.0,38.424,38.424,38.3793,38.3942,22400.0
2005-12-19 11:40:00,51.54,51.55,51.49,51.5,17200.0,38.3868,38.3942,38.3496,38.357,17200.0
2005-12-19 11:45:00,51.5,51.57,51.48,51.57,21200.0,38.357,38.4091,38.3421,38.4091,21200.0
2005-12-19 11:50:00,51.57,51.71,51.57,51.69,68000.0,38.4091,38.5134,38.4091,38.4985,68000.0
2005-12-19 11:55:00,51.68,51.7,51.66,51.66,22900.0,38.4911,38.506,38.4762,38.4762,22900.0
2005-12-19 12:00:00,51.68,51.72,51.67,51.72,30900.0,38.4911,38.5209,38.4836,38.5209,30900.0
2005-12-19 12:05:00,51.72,51.76,51.7,51.75,58700.0,38.5209,38.5506,38.506,38.5432,58700.0
2005-12-19 12:10:00,51.74,51.77,51.73,51.73,77100.0,38.5358,38.5581,38.5283,38.5283,77100.0
2005-12-19 12:15:00,51.74,51.79,51.72,51.78,31000.0,38.5358,38.573,38.5209,38.5655,31000.0
2005-12-19 12:20:00,51.79,51.82,51.55,51.8,123900.0,38.573,38.5953,38.3942,38.5804,123900.0
2005-12-19 12:25:00,51.81,51.82,51.79,51.79,25600.0,38.5879,38.5953,38.573,38.573,25600.0
2005-12-19 12:30:00,51.79,51.81,51.78,51.81,22500.0,38.573,38.5879,38.5655,38.5879,22500.0
2005-12-19 12:35:00,51.81,51.81,51.79,51.8,63100.0,38.5879,38.5879,38.573,38.5804,63100.0
2005-12-19 12:40:00,51.8,51.81,51.79,51.81,25100.0,38.5804,38.5879,38.573,38.5879,25100.0
2005-12-19 12:45:00,51.81,51.81,51.8,51.81,8800.0,38.5879,38.5879,38.5804,38.5879,8800.0
2005-12-19 12:50:00,51.8,51.82,51.8,51.81,9100.0,38.5804,38.5953,38.5804,38.5879,9100.0
2005-12-19 12:55:00,51.82,51.85,51.82,51.83,20900.0,38.5953,38.6177,38.5953,38.6028,20900.0
2005-12-19 13:00:00,51.83,51.83,51.69,51.74,49100.0,38.6028,38.6028,38.4985,38.5358,49100.0
2005-12-19 13:05:00,51.73,51.73,51.63,51.64,29000.0,38.5283,38.5283,38.4538,38.4613,29000.0
2005-12-19 13:10:00,51.65,51.72,51.63,51.72,37500.0,38.4687,38.5209,38.4538,38.5209,37500.0
2005-12-19 13:15:00,51.72,51.75,51.66,51.69,69700.0,38.5209,38.5432,38.4762,38.4985,69700.0
2005-12-19 13:20:00,51.71,51.79,51.69,51.77,21600.0,38.5134,38.573,38.4985,38.5581,21600.0
2005-12-19 13:25:00,51.77,51.78,51.73,51.78,26400.0,38.5581,38.5655,38.5283,38.5655,26400.0
2005-12-19 13:30:00,51.78,51.78,51.71,51.71,42800.0,38.5655,38.5655,38.5134,38.5134,42800.0
2005-12-19 13:35:00,51.71,51.71,51.68,51.68,27100.0,38.5134,38.5134,38.4911,38.4911,27100.0
2005-12-19 13:40:00,51.68,51.68,51.62,51.63,19100.0,38.4911,38.4911,38.4464,38.4538,19100.0
2005-12-19 13:45:00,51.63,51.7,51.59,51.68,87800.0,38.4538,38.506,38.424,38.4911,87800.0
2005-12-19 13:50:00,51.68,51.7,51.62,51.69,56100.0,38.4911,38.506,38.4464,38.4985,56100.0
2005-12-19 13:55:00,51.69,51.74,51.69,51.71,20500.0,38.4985,38.5358,38.4985,38.5134,20500.0
2005-12-19 14:00:00,51.69,51.69,51.53,51.56,72400.0,38.4985,38.4985,38.3793,38.4017,72400.0
2005-12-19 14:05:00,51.54,51.56,51.53,51.55,63900.0,38.3868,38.4017,38.3793,38.3942,63900.0
2005-12-19 14:10:00,51.55,51.58,51.54,51.55,54500.0,38.3942,38.4166,38.3868,38.3942,54500.0
2005-12-19 14:15:00,51.54,51.54,51.46,51.47,86400.0,38.3868,38.3868,38.3272,38.3347,86400.0
2005-12-19 14:20:00,51.47,51.49,51.45,51.48,44500.0,38.3347,38.3496,38.3198,38.3421,44500.0
2005-12-19 14:25:00,51.48,51.5,51.38,51.38,81100.0,38.3421,38.357,38.2676,38.2676,81100.0
2005-12-19 14:30:00,51.39,51.43,51.36,51.41,27600.0,38.2751,38.3049,38.2527,38.29,27600.0
2005-12-19 14:35:00,51.4,51.47,51.4,51.46,43900.0,38.2825,38.3347,38.2825,38.3272,43900.0
2005-12-19 14:40:00,51.46,51.49,51.46,51.49,23200.0,38.3272,38.3496,38.3272,38.3496,23200.0
2005-12-19 14:45:00,51.49,51.5,51.48,51.48,29500.0,38.3496,38.357,38.3421,38.3421,29500.0
2005-12-19 14:50:00,51.48,51.51,51.46,51.46,72600.0,38.3421,38.3645,38.3272,38.3272,72600.0
2005-12-19 14:55:00,51.46,51.47,51.45,51.45,42000.0,38.3272,38.3347,38.3198,38.3198,42000.0
2005-12-19 15:00:00,51.45,51.45,51.43,51.43,47700.0,38.3198,38.3198,38.3049,38.3049,47700.0
2005-12-19 15:05:00,51.44,51.44,51.4,51.4,36600.0,38.3123,38.3123,38.2825,38.2825,36600.0
2005-12-19 15:10:00,51.4,51.43,51.39,51.42,74600.0,38.2825,38.3049,38.2751,38.2974,74600.0
2005-12-19 15:15:00,51.42,51.44,51.41,51.42,37500.0,38.2974,38.3123,38.29,38.2974,37500.0
2005-12-19 15:20:00,51.43,51.46,51.42,51.45,39600.0,38.3049,38.3272,38.2974,38.3198,39600.0
2005-12-19 15:25:00,51.46,51.47,51.39,51.39,82800.0,38.3272,38.3347,38.2751,38.2751,82800.0
2005-12-19 15:30:00,51.38,51.4,51.35,51.35,55000.0,38.2676,38.2825,38.2453,38.2453,55000.0
2005-12-19 15:35:00,51.35,51.37,51.31,51.32,52500.0,38.2453,38.2602,38.2155,38.2229,52500.0
2005-12-19 15:40:00,51.32,51.38,51.31,51.37,77900.0,38.2229,38.2676,38.2155,38.2602,77900.0
2005-12-19 15:45:00,51.37,51.38,51.32,51.33,109400.0,38.2602,38.2676,38.2229,38.2304,109400.0
2005-12-19 15:50:00,51.34,51.35,51.28,51.29,109900.0,38.2378,38.2453,38.1931,38.2006,109900.0
2005-12-19 15:55:00,51.29,51.31,51.27,51.29,110200.0,38.2006,38.2155,38.1857,38.2006,110200.0
2005-12-20 09:30:00,51.2,51.47,51.15,51.4,104600.0,38.1336,38.3347,38.0963,38.2825,104600.0
2005-12-20 09:35:00,51.38,51.5,51.37,51.47,68600.0,38.2676,38.357,38.2602,38.3347,68600.0
2005-12-20 09:40:00,51.46,51.51,51.39,51.46,60700.0,38.3272,38.3645,38.2751,38.3272,60700.0
2005-12-20 09:45:00,51.46,51.55,51.43,51.54,111100.0,38.3272,38.3942,38.3049,38.3868,111100.0
2005-12-20 09:50:00,51.55,51.58,51.5,51.5,54900.0,38.3942,38.4166,38.357,38.357,54900.0
2005-12-20 09:55:00,51.52,51.62,51.51,51.6,62100.0,38.3719,38.4464,38.3645,38.4315,62100.0
2005-12-20 10:00:00,51.6,51.61,51.49,51.57,59000.0,38.4315,38.4389,38.3496,38.4091,59000.0
2005-12-20 10:05:00,51.57,51.64,51.56,51.62,56700.0,38.4091,38.4613,38.4017,38.4464,56700.0
2005-12-20 10:10:00,51.62,51.62,51.54,51.58,54300.0,38.4464,38.4464,38.3868,38.4166,54300.0
2005-12-20 10:15:00,51.58,51.61,51.53,51.61,54200.0,38.4166,38.4389,38.3793,38.4389,54200.0
2005-12-20 10:20:00,51.65,51.65,51.55,51.6,81600.0,38.4687,38.4687,38.3942,38.4315,81600.0
2005-12-20 10:25:00,51.59,51.65,51.59,51.64,50800.0,38.424,38.4687,38.424,38.4613,50800.0
2005-12-20 10:30:00,51.64,51.69,51.61,51.67,93300.0,38.4613,38.4985,38.4389,38.4836,93300.0
2005-12-20 10:35:00,51.67,51.78,51.67,51.78,53600.0,38.4836,38.5655,38.4836,38.5655,53600.0
2005-12-20 10:40:00,51.78,51.79,51.66,51.66,48600.0,38.5655,38.573,38.4762,38.4762,48600.0
2005-12-20 10:45:00,51.66,51.68,51.61,51.68,48900.0,38.4762,38.4911,38.4389,38.4911,48900.0
2005-12-20 10:50:00,51.69,51.75,51.68,51.7,83900.0,38.4985,38.5432,38.4911,38.506,83900.0
2005-12-20 10:55:00,51.71,51.82,51.71,51.79,79600.0,38.5134,38.5953,38.5134,38.573,79600.0
2005-12-20 11:00:00,51.78,51.82,51.78,51.82,77800.0,38.5655,38.5953,38.5655,38.5953,77800.0
2005-12-20 11:05:00,51.82,51.84,51.81,51.83,66100.0,38.5953,38.6102,38.5879,38.6028,66100.0
2005-12-20 11:10:00,51.83,51.84,51.8,51.81,24300.0,38.6028,38.6102,38.5804,38.5879,24300.0
2005-12-20 11:15:00,51.81,51.83,51.8,51.8,134500.0,38.5879,38.6028,38.5804,38.5804,134500.0
2005-12-20 11:20:00,51.82,51.85,51.8,51.82,117900.0,38.5953,38.6177,38.5804,38.5953,117900.0
2005-12-20 11:25:00,51.82,51.87,51.82,51.86,43200.0,38.5953,38.6326,38.5953,38.6251,43200.0
2005-12-20 11:30:00,51.86,51.98,51.86,51.94,110300.0,38.6251,38.7145,38.6251,38.6847,110300.0
2005-12-20 11:35:00,51.95,52.0,51.91,51.93,209200.0,38.6922,38.7294,38.6624,38.6773,209200.0
2005-12-20 11:40:00,51.93,51.94,51.89,51.89,44300.0,38.6773,38.6847,38.6475,38.6475,44300.0
2005-12-20 11:45:00,51.89,51.89,51.84,51.86,49200.0,38.6475,38.6475,38.6102,38.6251,49200.0
2005-12-20 11:50:00,51.87,51.87,51.8,51.83,41000.0,38.6326,38.6326,38.5804,38.6028,41000.0
2005-12-20 11:55:00,51.83,51.84,51.78,51.79,28200.0,38.6028,38.6102,38.5655,38.573,28200.0
2005-12-20 12:00:00,51.79,51.82,51.78,51.82,27800.0,38.573,38.5953,38.5655,38.5953,27800.0
2005-12-20 12:05:00,51.82,51.85,51.79,51.81,30700.0,38.5953,38.6177,38.573,38.5879,30700.0
2005-12-20 12:10:00,51.81,51.82,51.77,51.78,37600.0,38.5879,38.5953,38.5581,38.5655,37600.0
2005-12-20 12:15:00,51.79,51.86,51.78,51.84,36500.0,38.573,38.6251,38.5655,38.6102,36500.0
2005-12-20 12:20:00,51.84,51.86,51.84,51.85,69000.0,38.6102,38.6251,38.6102,38.6177,69000.0
2005-12-20 12:25:00,51.85,51.86,51.82,51.83,81100.0,38.6177,38.6251,38.5953,38.6028,81100.0
2005-12-20 12:30:00,51.84,51.85,51.82,51.83,27800.0,38.6102,38.6177,38.5953,38.6028,27800.0
2005-12-20 12:35:00,51.83,51.88,51.82,51.85,59600.0,38.6028,38.64,38.5953,38.6177,59600.0
2005-12-20 12:40:00,51.85,51.89,51.84,51.88,35800.0,38.6177,38.6475,38.6102,38.64,35800.0
2005-12-20 12:45:00,51.88,51.9,51.84,51.86,39700.0,38.64,38.6549,38.6102,38.6251,39700.0
2005-12-20 12:50:00,51.86,51.87,51.81,51.84,63200.0,38.6251,38.6326,38.5879,38.6102,63200.0
2005-12-20 12:55:00,51.83,51.88,51.81,51.87,68800.0,38.6028,38.64,38.5879,38.6326,68800.0
2005-12-20 13:00:00,51.88,51.9,51.84,51.9,111000.0,38.64,38.6549,38.6102,38.6549,111000.0
2005-12-20 13:05:00,51.9,51.9,51.78,51.8,106900.0,38.6549,38.6549,38.5655,38.5804,106900.0
2005-12-20 13:10:00,51.8,51.82,51.75,51.79,25400.0,38.5804,38.5953,38.5432,38.573,25400.0
2005-12-20 13:15:00,51.8,51.81,51.76,51.79,27700.0,38.5804,38.5879,38.5506,38.573,27700.0
2005-12-20 13:20:00,51.79,51.81,51.75,51.8,22400.0,38.573,38.5879,38.5432,38.5804,22400.0
2005-12-20 13:25:00,51.81,51.83,51.69,51.79,91300.0,38.5879,38.6028,38.4985,38.573,91300.0
2005-12-20 13:30:00,51.78,51.83,51.77,51.83,27500.0,38.5655,38.6028,38.5581,38.6028,27500.0
2005-12-20 13:35:00,51.83,51.83,51.8,51.8,26500.0,38.6028,38.6028,38.5804,38.5804,26500.0
2005-12-20 13:40:00,51.79,51.8,51.76,51.76,25000.0,38.573,38.5804,38.5506,38.5506,25000.0
2005-12-20 13:45:00,51.77,51.81,51.77,51.79,39500.0,38.5581,38.5879,38.5581,38.573,39500.0
2005-12-20 13:50:00,51.78,51.81,51.74,51.74,45000.0,38.5655,38.5879,38.5358,38.5358,45000.0
2005-12-20 13:55:00,51.77,51.8,51.75,51.8,68200.0,38.5581,38.5804,38.5432,38.5804,68200.0
2005-12-20 14:00:00,51.79,51.83,51.74,51.75,44800.0,38.573,38.6028,38.5358,38.5432,44800.0
2005-12-20 14:05:00,51.75,51.76,51.74,51.75,31600.0,38.5432,38.5506,38.5358,38.5432,31600.0
2005-12-20 14:10:00,51.75,51.82,51.75,51.77,54500.0,38.5432,38.5953,38.5432,38.5581,54500.0
2005-12-20 14:15:00,51.77,51.86,51.76,51.84,32500.0,38.5581,38.6251,38.5506,38.6102,32500.0
2005-12-20 14:20:00,51.85,51.95,51.84,51.91,26900.0,38.6177,38.6922,38.6102,38.6624,26900.0
2005-12-20 14:25:00,51.91,51.92,51.88,51.92,101500.0,38.6624,38.6698,38.64,38.6698,101500.0
2005-12-20 14:30:00,51.92,51.93,51.92,51.93,21700.0,38.6698,38.6773,38.6698,38.6773,21700.0
2005-12-20 14:35:00,51.92,51.92,51.91,51.91,28800.0,38.6698,38.6698,38.6624,38.6624,28800.0
2005-12-20 14:40:00,51.91,51.92,51.91,51.92,36800.0,38.6624,38.6698,38.6624,38.6698,36800.0
2005-12-20 14:45:00,51.92,51.92,51.91,51.91,20000.0,38.6698,38.6698,38.6624,38.6624,20000.0
2005-12-20 14:50:00,51.91,51.91,51.8,51.8,37500.0,38.6624,38.6624,38.5804,38.5804,37500.0
2005-12-20 14:55:00,51.81,51.86,51.81,51.85,31400.0,38.5879,38.6251,38.5879,38.6177,31400.0
2005-12-20 15:00:00,51.85,51.86,51.81,51.82,26500.0,38.6177,38.6251,38.5879,38.5953,26500.0
2005-12-20 15:05:00,51.82,51.86,51.8,51.82,53000.0,38.5953,38.6251,38.5804,38.5953,53000.0
2005-12-20 15:10:00,51.81,51.81,51.78,51.78,43300.0,38.5879,38.5879,38.5655,38.5655,43300.0
2005-12-20 15:15:00,51.79,51.81,51.79,51.81,45200.0,38.573,38.5879,38.573,38.5879,45200.0
2005-12-20 15:20:00,51.8,51.82,51.8,51.82,21400.0,38.5804,38.5953,38.5804,38.5953,21400.0
2005-12-20 15:25:00,51.82,51.83,51.7,51.71,101900.0,38.5953,38.6028,38.506,38.5134,101900.0
2005-12-20 15:30:00,51.71,51.73,51.7,51.73,56800.0,38.5134,38.5283,38.506,38.5283,56800.0
2005-12-20 15:35:00,51.73,51.8,51.73,51.8,53200.0,38.5283,38.5804,38.5283,38.5804,53200.0
2005-12-20 15:40:00,51.79,51.8,51.73,51.78,53500.0,38.573,38.5804,38.5283,38.5655,53500.0
2005-12-20 15:45:00,51.78,51.8,51.78,51.79,62100.0,38.5655,38.5804,38.5655,38.573,62100.0
2005-12-20 15:50:00,51.8,51.82,51.77,51.8,121800.0,38.5804,38.5953,38.5581,38.5804,121800.0
2005-12-20 15:55:00,51.8,51.8,51.77,51.79,99700.0,38.5804,38.5804,38.5581,38.573,99700.0
2005-12-21 09:30:00,51.92,52.0,51.92,51.97,127200.0,38.6698,38.7294,38.6698,38.7071,127200.0
2005-12-21 09:35:00,51.97,52.0,51.93,51.97,74600.0,38.7071,38.7294,38.6773,38.7071,74600.0
2005-12-21 09:40:00,51.98,52.13,51.97,52.12,415100.0,38.7145,38.8262,38.7071,38.8188,415100.0
2005-12-21 09:45:00,52.1,52.25,52.1,52.22,143200.0,38.8039,38.9156,38.8039,38.8933,143200.0
2005-12-21 09:50:00,52.24,52.51,52.19,52.43,209300.0,38.9082,39.1092,38.8709,39.0497,209300.0
2005-12-21 09:55:00,52.44,52.5,52.39,52.44,160900.0,39.0571,39.1018,39.0199,39.0571,160900.0
2005-12-21 10:00:00,52.44,52.46,52.43,52.45,94100.0,39.0571,39.072,39.0497,39.0646,94100.0
2005-12-21 10:05:00,52.44,52.57,52.44,52.56,114200.0,39.0571,39.1539,39.0571,39.1465,114200.0
2005-12-21 10:10:00,52.56,52.65,52.52,52.61,106000.0,39.1465,39.2135,39.1167,39.1837,106000.0
2005-12-21 10:15:00,52.61,52.64,52.48,52.48,174800.0,39.1837,39.2061,39.0869,39.0869,174800.0
2005-12-21 10:20:00,52.47,52.48,52.4,52.43,60600.0,39.0795,39.0869,39.0273,39.0497,60600.0
2005-12-21 10:25:00,52.43,52.45,52.36,52.4,150600.0,39.0497,39.0646,38.9975,39.0273,150600.0
2005-12-21 10:30:00,52.4,52.52,52.39,52.5,122100.0,39.0273,39.1167,39.0199,39.1018,122100.0
2005-12-21 10:35:00,52.51,52.55,52.51,52.55,113500.0,39.1092,39.139,39.1092,39.139,113500.0
2005-12-21 10:40:00,52.55,52.55,52.4,52.4,78200.0,39.139,39.139,39.0273,39.0273,78200.0
2005-12-21 10:45:00,52.4,52.46,52.4,52.41,57400.0,39.0273,39.072,39.0273,39.0348,57400.0
2005-12-21 10:50:00,52.41,52.42,52.38,52.38,43000.0,39.0348,39.0422,39.0124,39.0124,43000.0
2005-12-21 10:55:00,52.38,52.43,52.38,52.41,47200.0,39.0124,39.0497,39.0124,39.0348,47200.0
2005-12-21 11:00:00,52.41,52.42,52.35,52.36,54600.0,39.0348,39.0422,38.9901,38.9975,54600.0
2005-12-21 11:05:00,52.36,52.49,52.36,52.48,39800.0,38.9975,39.0944,38.9975,39.0869,39800.0
2005-12-21 11:10:00,52.47,52.49,52.45,52.46,42200.0,39.0795,39.0944,39.0646,39.072,42200.0
2005-12-21 11:15:00,52.46,52.49,52.44,52.49,71100.0,39.072,39.0944,39.0571,39.0944,71100.0
2005-12-21 11:20:00,52.48,52.5,52.47,52.5,109900.0,39.0869,39.1018,39.0795,39.1018,109900.0
2005-12-21 11:25:00,52.5,52.57,52.48,52.48,224400.0,39.1018,39.1539,39.0869,39.0869,224400.0
2005-12-21 11:30:00,52.48,52.48,52.42,52.48,40000.0,39.0869,39.0869,39.0422,39.0869,40000.0
2005-12-21 11:35:00,52.47,52.48,52.46,52.47,20100.0,39.0795,39.0869,39.072,39.0795,20100.0
2005-12-21 11:40:00,52.48,52.49,52.45,52.45,60400.0,39.0869,39.0944,39.0646,39.0646,60400.0
2005-12-21 11:45:00,52.45,52.49,52.42,52.47,88700.0,39.0646,39.0944,39.0422,39.0795,88700.0
2005-12-21 11:50:00,52.46,52.5,52.44,52.45,21800.0,39.072,39.1018,39.0571,39.0646,21800.0
2005-12-21 11:55:00,52.44,52.55,52.44,52.54,82600.0,39.0571,39.139,39.0571,39.1316,82600.0
2005-12-21 12:00:00,52.54,52.58,52.53,52.56,81300.0,39.1316,39.1614,39.1241,39.1465,81300.0
2005-12-21 12:05:00,52.57,52.57,52.49,52.49,20700.0,39.1539,39.1539,39.0944,39.0944,20700.0
2005-12-21 12:10:00,52.5,52.5,52.49,52.5,21600.0,39.1018,39.1018,39.0944,39.1018,21600.0
2005-12-21 12:15:00,52.5,52.51,52.49,52.49,44600.0,39.1018,39.1092,39.0944,39.0944,44600.0
2005-12-21 12:20:00,52.49,52.5,52.47,52.49,30900.0,39.0944,39.1018,39.0795,39.0944,30900.0
2005-12-21 12:25:00,52.49,52.5,52.48,52.48,33800.0,39.0944,39.1018,39.0869,39.0869,33800.0
2005-12-21 12:30:00,52.48,52.49,52.46,52.47,34900.0,39.0869,39.0944,39.072,39.0795,34900.0
2005-12-21 12:35:00,52.47,52.48,52.43,52.45,32400.0,39.0795,39.0869,39.0497,39.0646,32400.0
2005-12-21 12:40:00,52.47,52.48,52.45,52.47,34900.0,39.0795,39.0869,39.0646,39.0795,34900.0
2005-12-21 12:45:00,52.46,52.47,52.36,52.36,60500.0,39.072,39.0795,38.9975,38.9975,60500.0
2005-12-21 12:50:00,52.37,52.38,52.35,52.35,32200.0,39.005,39.0124,38.9901,38.9901,32200.0
2005-12-21 12:55:00,52.36,52.4,52.35,52.4,21700.0,38.9975,39.0273,38.9901,39.0273,21700.0
2005-12-21 13:00:00,52.4,52.42,52.37,52.37,38000.0,39.0273,39.0422,39.005,39.005,38000.0
2005-12-21 13:05:00,52.37,52.37,52.35,52.35,18200.0,39.005,39.005,38.9901,38.9901,18200.0
2005-12-21 13:10:00,52.35,52.35,52.3,52.31,44900.0,38.9901,38.9901,38.9528,38.9603,44900.0
2005-12-21 13:15:00,52.31,52.32,52.28,52.31,57100.0,38.9603,38.9677,38.9379,38.9603,57100.0
2005-12-21 13:20:00,52.31,52.31,52.24,52.24,44300.0,38.9603,38.9603,38.9082,38.9082,44300.0
2005-12-21 13:25:00,52.25,52.25,52.12,52.16,85300.0,38.9156,38.9156,38.8188,38.8486,85300.0
2005-12-21 13:30:00,52.16,52.22,52.05,52.07,65500.0,38.8486,38.8933,38.7666,38.7815,65500.0
2005-12-21 13:35:00,52.11,52.15,52.05,52.08,61400.0,38.8113,38.8411,38.7666,38.789,61400.0
2005-12-21 13:40:00,52.09,52.09,52.03,52.04,34300.0,38.7964,38.7964,38.7517,38.7592,34300.0
2005-12-21 13:45:00,52.03,52.14,52.02,52.12,40800.0,38.7517,38.8337,38.7443,38.8188,40800.0
2005-12-21 13:50:00,52.11,52.14,52.09,52.14,52200.0,38.8113,38.8337,38.7964,38.8337,52200.0
2005-12-21 13:55:00,52.13,52.27,52.13,52.26,82300.0,38.8262,38.9305,38.8262,38.923,82300.0
2005-12-21 14:00:00,52.26,52.26,52.17,52.23,40900.0,38.923,38.923,38.856,38.9007,40900.0
2005-12-21 14:05:00,52.24,52.25,52.22,52.25,13500.0,38.9082,38.9156,38.8933,38.9156,13500.0
2005-12-21 14:10:00,52.25,52.26,52.23,52.23,34800.0,38.9156,38.923,38.9007,38.9007,34800.0
2005-12-21 14:15:00,52.24,52.37,52.22,52.37,46100.0,38.9082,39.005,38.8933,39.005,46100.0
2005-12-21 14:20:00,52.38,52.38,52.32,52.33,53500.0,39.0124,39.0124,38.9677,38.9752,53500.0
2005-12-21 14:25:00,52.33,52.36,52.32,52.32,24600.0,38.9752,38.9975,38.9677,38.9677,24600.0
2005-12-21 14:30:00,52.32,52.33,52.27,52.29,50700.0,38.9677,38.9752,38.9305,38.9454,50700.0
2005-12-21 14:35:00,52.29,52.35,52.29,52.34,20000.0,38.9454,38.9901,38.9454,38.9826,20000.0
2005-12-21 14:40:00,52.34,52.34,52.24,52.27,45900.0,38.9826,38.9826,38.9082,38.9305,45900.0
2005-12-21 14:45:00,52.27,52.27,52.19,52.21,27500.0,38.9305,38.9305,38.8709,38.8858,27500.0
2005-12-21 14:50:00,52.2,52.2,52.14,52.16,41800.0,38.8784,38.8784,38.8337,38.8486,41800.0
2005-12-21 14:55:00,52.17,52.17,52.11,52.13,50700.0,38.856,38.856,38.8113,38.8262,50700.0
2005-12-21 15:00:00,52.13,52.15,52.11,52.13,48300.0,38.8262,38.8411,38.8113,38.8262,48300.0
2005-12-21 15:05:00,52.13,52.14,52.11,52.13,37200.0,38.8262,38.8337,38.8113,38.8262,37200.0
2005-12-21 15:10:00,52.14,52.17,52.14,52.17,40500.0,38.8337,38.856,38.8337,38.856,40500.0
2005-12-21 15:15:00,52.17,52.22,52.17,52.18,49500.0,38.856,38.8933,38.856,38.8635,49500.0
2005-12-21 15:20:00,52.18,52.24,52.18,52.22,49400.0,38.8635,38.9082,38.8635,38.8933,49400.0
2005-12-21 15:25:00,52.22,52.23,52.16,52.16,41100.0,38.8933,38.9007,38.8486,38.8486,41100.0
2005-12-21 15:30:00,52.16,52.2,52.07,52.18,136000.0,38.8486,38.8784,38.7815,38.8635,136000.0
2005-12-21 15:35:00,52.18,52.27,52.17,52.27,66100.0,38.8635,38.9305,38.856,38.9305,66100.0
2005-12-21 15:40:00,52.27,52.3,52.26,52.29,80600.0,38.9305,38.9528,38.923,38.9454,80600.0
2005-12-21 15:45:00,52.3,52.41,52.3,52.4,135800.0,38.9528,39.0348,38.9528,39.0273,135800.0
2005-12-21 15:50:00,52.41,52.41,52.36,52.37,78100.0,39.0348,39.0348,38.9975,39.005,78100.0
2005-12-21 15:55:00,52.37,52.45,52.37,52.39,122900.0,39.005,39.0646,39.005,39.0199,122900.0
2005-12-22 09:30:00,52.4,53.99,52.4,52.72,79000.0,39.0273,40.2115,39.0273,39.2657,79000.0
2005-12-22 09:35:00,52.71,52.72,52.52,52.54,30600.0,39.2582,39.2657,39.1167,39.1316,30600.0
2005-12-22 09:40:00,52.54,52.55,52.28,52.32,61100.0,39.1316,39.139,38.9379,38.9677,61100.0
2005-12-22 09:45:00,52.32,52.34,52.29,52.31,38900.0,38.9677,38.9826,38.9454,38.9603,38900.0
2005-12-22 09:50:00,52.3,52.31,52.22,52.22,47100.0,38.9528,38.9603,38.8933,38.8933,47100.0
2005-12-22 09:55:00,52.22,52.29,52.2,52.29,30500.0,38.8933,38.9454,38.8784,38.9454,30500.0
2005-12-22 10:00:00,52.29,52.39,52.29,52.39,34400.0,38.9454,39.0199,38.9454,39.0199,34400.0
2005-12-22 10:05:00,52.37,52.43,52.29,52.29,55000.0,39.005,39.0497,38.9454,38.9454,55000.0
2005-12-22 10:10:00,52.3,52.3,52.23,52.23,100700.0,38.9528,38.9528,38.9007,38.9007,100700.0
2005-12-22 10:15:00,52.2,52.2,52.1,52.1,81700.0,38.8784,38.8784,38.8039,38.8039,81700.0
2005-12-22 10:20:00,52.1,52.12,52.09,52.09,42700.0,38.8039,38.8188,38.7964,38.7964,42700.0
2005-12-22 10:25:00,52.1,52.16,52.09,52.12,46700.0,38.8039,38.8486,38.7964,38.8188,46700.0
2005-12-22 10:30:00,52.11,52.11,52.07,52.07,62100.0,38.8113,38.8113,38.7815,38.7815,62100.0
2005-12-22 10:35:00,52.08,52.09,52.06,52.06,34200.0,38.789,38.7964,38.7741,38.7741,34200.0
2005-12-22 10:40:00,52.06,52.06,52.01,52.03,28100.0,38.7741,38.7741,38.7368,38.7517,28100.0
2005-12-22 10:45:00,52.02,52.03,51.98,51.98,41500.0,38.7443,38.7517,38.7145,38.7145,41500.0
2005-12-22 10:50:00,51.99,52.03,51.96,52.03,104500.0,38.722,38.7517,38.6996,38.7517,104500.0
2005-12-22 10:55:00,52.02,52.15,51.98,52.09,56200.0,38.7443,38.8411,38.7145,38.7964,56200.0
2005-12-22 11:00:00,52.08,52.09,52.04,52.05,23800.0,38.789,38.7964,38.7592,38.7666,23800.0
2005-12-22 11:05:00,52.06,52.13,52.03,52.12,31100.0,38.7741,38.8262,38.7517,38.8188,31100.0
2005-12-22 11:10:00,52.11,52.16,52.08,52.15,19200.0,38.8113,38.8486,38.789,38.8411,19200.0
2005-12-22 11:15:00,52.14,52.16,52.12,52.16,16300.0,38.8337,38.8486,38.8188,38.8486,16300.0
2005-12-22 11:20:00,52.15,52.19,52.12,52.16,32600.0,38.8411,38.8709,38.8188,38.8486,32600.0
2005-12-22 11:25:00,52.16,52.19,52.15,52.16,38200.0,38.8486,38.8709,38.8411,38.8486,38200.0
2005-12-22 11:30:00,52.17,52.18,52.04,52.04,45500.0,38.856,38.8635,38.7592,38.7592,45500.0
2005-12-22 11:35:00,52.04,52.06,52.0,52.01,41900.0,38.7592,38.7741,38.7294,38.7368,41900.0
2005-12-22 11:40:00,52.01,52.05,52.01,52.02,23200.0,38.7368,38.7666,38.7368,38.7443,23200.0
2005-12-22 11:45:00,52.01,52.04,52.0,52.01,18500.0,38.7368,38.7592,38.7294,38.7368,18500.0
2005-12-22 11:50:00,52.01,52.04,52.01,52.02,19400.0,38.7368,38.7592,38.7368,38.7443,19400.0
2005-12-22 11:55:00,50.03,52.06,50.03,52.03,96000.0,37.2622,38.7741,37.2622,38.7517,96000.0
2005-12-22 12:00:00,52.04,52.11,52.0,52.01,31100.0,38.7592,38.8113,38.7294,38.7368,31100.0
2005-12-22 12:05:00,52.0,52.03,51.99,52.0,34500.0,38.7294,38.7517,38.722,38.7294,34500.0
2005-12-22 12:10:00,52.0,52.02,51.98,51.99,32700.0,38.7294,38.7443,38.7145,38.722,32700.0
2005-12-22 12:15:00,51.98,52.1,51.98,52.08,24300.0,38.7145,38.8039,38.7145,38.789,24300.0
2005-12-22 12:20:00,52.08,52.11,52.07,52.1,16300.0,38.789,38.8113,38.7815,38.8039,16300.0
2005-12-22 12:25:00,52.1,52.11,52.01,52.01,23400.0,38.8039,38.8113,38.7368,38.7368,23400.0
2005-12-22 12:30:00,52.02,52.02,51.96,51.98,43400.0,38.7443,38.7443,38.6996,38.7145,43400.0
2005-12-22 12:35:00,51.99,52.04,51.98,52.04,132500.0,38.722,38.7592,38.7145,38.7592,132500.0
2005-12-22 12:40:00,52.04,52.07,52.03,52.05,16400.0,38.7592,38.7815,38.7517,38.7666,16400.0
2005-12-22 12:45:00,52.05,52.09,52.02,52.03,36200.0,38.7666,38.7964,38.7443,38.7517,36200.0
2005-12-22 12:50:00,52.07,52.07,52.02,52.07,31500.0,38.7815,38.7815,38.7443,38.7815,31500.0
2005-12-22 12:55:00,52.08,52.13,52.07,52.11,16300.0,38.789,38.8262,38.7815,38.8113,16300.0
2005-12-22 13:00:00,52.12,52.14,52.11,52.14,34400.0,38.8188,38.8337,38.8113,38.8337,34400.0
2005-12-22 13:05:00,52.13,52.14,52.11,52.13,6300.0,38.8262,38.8337,38.8113,38.8262,6300.0
2005-12-22 13:10:00,52.12,52.13,52.09,52.12,40000.0,38.8188,38.8262,38.7964,38.8188,40000.0
2005-12-22 13:15:00,52.12,52.16,52.12,52.16,35800.0,38.8188,38.8486,38.8188,38.8486,35800.0
2005-12-22 13:20:00,52.16,52.18,52.15,52.15,23900.0,38.8486,38.8635,38.8411,38.8411,23900.0
2005-12-22 13:25:00,52.15,52.18,52.13,52.18,21800.0,38.8411,38.8635,38.8262,38.8635,21800.0
2005-12-22 13:30:00,52.17,52.21,52.15,52.21,43900.0,38.856,38.8858,38.8411,38.8858,43900.0
2005-12-22 13:35:00,52.21,52.24,52.21,52.24,20300.0,38.8858,38.9082,38.8858,38.9082,20300.0
2005-12-22 13:40:00,52.24,52.26,52.2,52.26,65000.0,38.9082,38.923,38.8784,38.923,65000.0
2005-12-22 13:45:00,52.26,52.29,52.25,52.27,41900.0,38.923,38.9454,38.9156,38.9305,41900.0
2005-12-22 13:50:00,52.29,52.31,52.27,52.3,22700.0,38.9454,38.9603,38.9305,38.9528,22700.0
2005-12-22 13:55:00,52.3,52.4,52.3,52.36,33500.0,38.9528,39.0273,38.9528,38.9975,33500.0
2005-12-22 14:00:00,52.34,52.36,52.33,52.35,15000.0,38.9826,38.9975,38.9752,38.9901,15000.0
2005-12-22 14:05:00,52.35,52.38,52.33,52.35,40200.0,38.9901,39.0124,38.9752,38.9901,40200.0
2005-12-22 14:10:00,52.35,52.36,52.33,52.35,42300.0,38.9901,38.9975,38.9752,38.9901,42300.0
2005-12-22 14:15:00,52.36,52.4,52.35,52.35,65500.0,38.9975,39.0273,38.9901,38.9901,65500.0
2005-12-22 14:20:00,52.35,52.37,52.33,52.33,59700.0,38.9901,39.005,38.9752,38.9752,59700.0
2005-12-22 14:25:00,52.33,52.34,52.3,52.32,35100.0,38.9752,38.9826,38.9528,38.9677,35100.0
2005-12-22 14:30:00,52.32,52.33,52.28,52.32,26100.0,38.9677,38.9752,38.9379,38.9677,26100.0
2005-12-22 14:35:00,52.33,52.33,52.25,52.26,22400.0,38.9752,38.9752,38.9156,38.923,22400.0
2005-12-22 14:40:00,52.26,52.28,52.25,52.28,16100.0,38.923,38.9379,38.9156,38.9379,16100.0
2005-12-22 14:45:00,52.28,52.3,52.23,52.3,24300.0,38.9379,38.9528,38.9007,38.9528,24300.0
2005-12-22 14:50:00,52.33,52.33,52.27,52.27,24400.0,38.9752,38.9752,38.9305,38.9305,24400.0
2005-12-22 14:55:00,52.27,52.39,52.26,52.32,30600.0,38.9305,39.0199,38.923,38.9677,30600.0
2005-12-22 15:00:00,52.34,52.34,52.27,52.28,26400.0,38.9826,38.9826,38.9305,38.9379,26400.0
2005-12-22 15:05:00,52.28,52.55,52.25,52.25,14600.0,38.9379,39.139,38.9156,38.9156,14600.0
2005-12-22 15:10:00,52.25,52.35,52.25,52.33,41200.0,38.9156,38.9901,38.9156,38.9752,41200.0
2005-12-22 15:15:00,52.33,52.33,52.3,52.31,21900.0,38.9752,38.9752,38.9528,38.9603,21900.0
2005-12-22 15:20:00,52.31,52.34,52.29,52.34,35100.0,38.9603,38.9826,38.9454,38.9826,35100.0
2005-12-22 15:25:00,52.33,52.35,52.31,52.31,28100.0,38.9752,38.9901,38.9603,38.9603,28100.0
2005-12-22 15:30:00,52.31,52.32,52.31,52.32,17200.0,38.9603,38.9677,38.9603,38.9677,17200.0
2005-12-22 15:35:00,52.32,52.35,52.31,52.34,36300.0,38.9677,38.9901,38.9603,38.9826,36300.0
2005-12-22 15:40:00,52.33,52.38,52.33,52.34,67600.0,38.9752,39.0124,38.9752,38.9826,67600.0
2005-12-22 15:45:00,52.35,52.35,52.26,52.26,27900.0,38.9901,38.9901,38.923,38.923,27900.0
2005-12-22 15:50:00,52.26,52.29,52.25,52.28,92400.0,38.923,38.9454,38.9156,38.9379,92400.0
2005-12-22 15:55:00,52.27,52.33,52.26,52.31,59200.0,38.9305,38.9752,38.923,38.9603,59200.0
2005-12-23 09:30:00,52.45,52.47,52.37,52.37,90900.0,39.0646,39.0795,39.005,39.005,90900.0
2005-12-23 09:35:00,52.39,52.4,52.32,52.35,35200.0,39.0199,39.0273,38.9677,38.9901,35200.0
2005-12-23 09:40:00,52.33,52.43,52.32,52.4,31800.0,38.9752,39.0497,38.9677,39.0273,31800.0
2005-12-23 09:45:00,52.37,52.37,52.28,52.3,145500.0,39.005,39.005,38.9379,38.9528,145500.0
2005-12-23 09:50:00,52.32,52.36,52.32,52.34,53800.0,38.9677,38.9975,38.9677,38.9826,53800.0
2005-12-23 09:55:00,52.35,52.4,52.34,52.38,55800.0,38.9901,39.0273,38.9826,39.0124,55800.0
2005-12-23 10:00:00,52.38,52.38,52.33,52.33,18300.0,39.0124,39.0124,38.9752,38.9752,18300.0
2005-12-23 10:05:00,52.32,52.34,52.29,52.3,28200.0,38.9677,38.9826,38.9454,38.9528,28200.0
2005-12-23 10:10:00,52.3,52.33,52.28,52.31,14900.0,38.9528,38.9752,38.9379,38.9603,14900.0
2005-12-23 10:15:00,52.31,52.31,52.28,52.29,20400.0,38.9603,38.9603,38.9379,38.9454,20400.0
2005-12-23 10:20:00,52.3,52.32,52.28,52.28,17600.0,38.9528,38.9677,38.9379,38.9379,17600.0
2005-12-23 10:25:00,52.29,52.31,52.26,52.27,15200.0,38.9454,38.9603,38.923,38.9305,15200.0
2005-12-23 10:30:00,52.27,52.3,52.25,52.26,21900.0,38.9305,38.9528,38.9156,38.923,21900.0
2005-12-23 10:35:00,52.25,52.32,52.25,52.3,47600.0,38.9156,38.9677,38.9156,38.9528,47600.0
2005-12-23 10:40:00,52.31,52.31,52.26,52.31,18000.0,38.9603,38.9603,38.923,38.9603,18000.0
2005-12-23 10:45:00,52.31,52.34,52.3,52.31,9800.0,38.9603,38.9826,38.9528,38.9603,9800.0
2005-12-23 10:50:00,52.31,52.32,52.27,52.27,15000.0,38.9603,38.9677,38.9305,38.9305,15000.0
2005-12-23 10:55:00,52.26,52.3,52.24,52.28,33100.0,38.923,38.9528,38.9082,38.9379,33100.0
2005-12-23 11:00:00,52.27,52.34,52.27,52.33,38000.0,38.9305,38.9826,38.9305,38.9752,38000.0
2005-12-23 11:05:00,52.32,52.41,52.32,52.41,45500.0,38.9677,39.0348,38.9677,39.0348,45500.0
2005-12-23 11:10:00,52.41,52.43,52.4,52.42,19400.0,39.0348,39.0497,39.0273,39.0422,19400.0
2005-12-23 11:15:00,52.41,52.44,52.4,52.41,16200.0,39.0348,39.0571,39.0273,39.0348,16200.0
2005-12-23 11:20:00,52.42,52.49,52.4,52.48,13700.0,39.0422,39.0944,39.0273,39.0869,13700.0
2005-12-23 11:25:00,52.47,52.5,52.46,52.5,24700.0,39.0795,39.1018,39.072,39.1018,24700.0
2005-12-23 11:30:00,52.5,52.5,52.4,52.42,111700.0,39.1018,39.1018,39.0273,39.0422,111700.0
2005-12-23 11:35:00,52.42,52.45,52.42,52.44,90300.0,39.0422,39.0646,39.0422,39.0571,90300.0
2005-12-23 11:40:00,52.45,52.45,52.43,52.43,8100.0,39.0646,39.0646,39.0497,39.0497,8100.0
2005-12-23 11:45:00,52.44,52.44,52.42,52.42,11600.0,39.0571,39.0571,39.0422,39.0422,11600.0
2005-12-23 11:50:00,52.42,52.47,52.41,52.45,26400.0,39.0422,39.0795,39.0348,39.0646,26400.0
2005-12-23 11:55:00,52.45,52.47,52.44,52.46,12600.0,39.0646,39.0795,39.0571,39.072,12600.0
2005-12-23 12:00:00,52.46,52.47,52.45,52.46,21900.0,39.072,39.0795,39.0646,39.072,21900.0
2005-12-23 12:05:00,52.44,52.46,52.42,52.44,15000.0,39.0571,39.072,39.0422,39.0571,15000.0
2005-12-23 12:10:00,52.44,52.45,52.42,52.42,66900.0,39.0571,39.0646,39.0422,39.0422,66900.0
2005-12-23 12:15:00,52.43,52.43,52.4,52.4,4200.0,39.0497,39.0497,39.0273,39.0273,4200.0
2005-12-23 12:20:00,52.4,52.4,52.37,52.37,32800.0,39.0273,39.0273,39.005,39.005,32800.0
2005-12-23 12:25:00,52.37,52.38,52.36,52.37,9200.0,39.005,39.0124,38.9975,39.005,9200.0
2005-12-23 12:30:00,52.37,52.38,52.35,52.36,11400.0,39.005,39.0124,38.9901,38.9975,11400.0
2005-12-23 12:35:00,52.35,52.38,52.34,52.36,10300.0,38.9901,39.0124,38.9826,38.9975,10300.0
2005-12-23 12:40:00,52.36,52.36,52.34,52.35,9800.0,38.9975,38.9975,38.9826,38.9901,9800.0
2005-12-23 12:45:00,52.35,52.37,52.34,52.37,4800.0,38.9901,39.005,38.9826,39.005,4800.0
2005-12-23 12:50:00,52.36,52.37,52.36,52.37,8400.0,38.9975,39.005,38.9975,39.005,8400.0
2005-12-23 12:55:00,52.37,52.39,52.35,52.37,10800.0,39.005,39.0199,38.9901,39.005,10800.0
2005-12-23 13:00:00,52.39,52.39,52.34,52.35,14000.0,39.0199,39.0199,38.9826,38.9901,14000.0
2005-12-23 13:05:00,52.35,52.35,52.33,52.34,3000.0,38.9901,38.9901,38.9752,38.9826,3000.0
2005-12-23 13:10:00,52.34,52.34,52.29,52.31,20500.0,38.9826,38.9826,38.9454,38.9603,20500.0
2005-12-23 13:15:00,52.31,52.33,52.29,52.31,10700.0,38.9603,38.9752,38.9454,38.9603,10700.0
2005-12-23 13:20:00,52.32,52.32,52.31,52.31,5300.0,38.9677,38.9677,38.9603,38.9603,5300.0
2005-12-23 13:25:00,52.31,52.31,52.28,52.28,23400.0,38.9603,38.9603,38.9379,38.9379,23400.0
2005-12-23 13:30:00,52.27,52.32,52.27,52.3,12000.0,38.9305,38.9677,38.9305,38.9528,12000.0
2005-12-23 13:35:00,52.3,52.3,52.28,52.28,2500.0,38.9528,38.9528,38.9379,38.9379,2500.0
2005-12-23 13:40:00,52.29,52.31,52.28,52.3,6000.0,38.9454,38.9603,38.9379,38.9528,6000.0
2005-12-23 13:45:00,52.29,52.31,52.28,52.3,9600.0,38.9454,38.9603,38.9379,38.9528,9600.0
2005-12-23 13:50:00,52.3,52.32,52.3,52.32,54600.0,38.9528,38.9677,38.9528,38.9677,54600.0
2005-12-23 13:55:00,52.31,52.33,52.3,52.3,11000.0,38.9603,38.9752,38.9528,38.9528,11000.0
2005-12-23 14:00:00,52.3,52.32,52.3,52.32,12500.0,38.9528,38.9677,38.9528,38.9677,12500.0
2005-12-23 14:05:00,52.32,52.35,52.31,52.33,14700.0,38.9677,38.9901,38.9603,38.9752,14700.0
2005-12-23 14:10:00,52.32,52.33,52.31,52.31,7000.0,38.9677,38.9752,38.9603,38.9603,7000.0
2005-12-23 14:15:00,52.31,52.31,52.28,52.29,15700.0,38.9603,38.9603,38.9379,38.9454,15700.0
2005-12-23 14:20:00,52.29,52.33,52.29,52.31,7600.0,38.9454,38.9752,38.9454,38.9603,7600.0
2005-12-23 14:25:00,52.31,52.35,52.31,52.34,9200.0,38.9603,38.9901,38.9603,38.9826,9200.0
2005-12-23 14:30:00,52.35,52.37,52.32,52.34,8600.0,38.9901,39.005,38.9677,38.9826,8600.0
2005-12-23 14:35:00,52.33,52.36,52.33,52.36,11700.0,38.9752,38.9975,38.9752,38.9975,11700.0
2005-12-23 14:40:00,52.35,52.36,52.31,52.31,12900.0,38.9901,38.9975,38.9603,38.9603,12900.0
2005-12-23 14:45:00,52.3,52.31,52.29,52.3,11600.0,38.9528,38.9603,38.9454,38.9528,11600.0
2005-12-23 14:50:00,52.3,52.32,52.29,52.31,14800.0,38.9528,38.9677,38.9454,38.9603,14800.0
2005-12-23 14:55:00,52.32,52.33,52.28,52.29,25200.0,38.9677,38.9752,38.9379,38.9454,25200.0
2005-12-23 15:00:00,52.3,52.32,52.29,52.31,13600.0,38.9528,38.9677,38.9454,38.9603,13600.0
2005-12-23 15:05:00,52.32,52.37,52.3,52.36,25900.0,38.9677,39.005,38.9528,38.9975,25900.0
2005-12-23 15:10:00,52.35,52.36,52.34,52.35,7300.0,38.9901,38.9975,38.9826,38.9901,7300.0
2005-12-23 15:15:00,52.35,52.35,52.31,52.32,29100.0,38.9901,38.9901,38.9603,38.9677,29100.0
2005-12-23 15:20:00,52.31,52.36,52.31,52.36,23800.0,38.9603,38.9975,38.9603,38.9975,23800.0
2005-12-23 15:25:00,52.35,52.37,52.35,52.36,14900.0,38.9901,39.005,38.9901,38.9975,14900.0
2005-12-23 15:30:00,52.36,52.37,52.35,52.35,43700.0,38.9975,39.005,38.9901,38.9901,43700.0
2005-12-23 15:35:00,52.37,52.39,52.36,52.38,13200.0,39.005,39.0199,38.9975,39.0124,13200.0
2005-12-23 15:40:00,52.38,52.38,52.33,52.36,17600.0,39.0124,39.0124,38.9752,38.9975,17600.0
2005-12-23 15:45:00,52.35,52.36,52.34,52.34,25000.0,38.9901,38.9975,38.9826,38.9826,25000.0
2005-12-23 15:50:00,52.33,52.35,52.31,52.33,40400.0,38.9752,38.9901,38.9603,38.9752,40400.0
2005-12-23 15:55:00,52.33,52.38,52.33,52.35,51700.0,38.9752,39.0124,38.9752,38.9901,51700.0
2005-12-27 09:30:00,52.37,52.56,52.37,52.51,73300.0,39.005,39.1465,39.005,39.1092,73300.0
2005-12-27 09:35:00,52.52,52.52,52.33,52.33,38100.0,39.1167,39.1167,38.9752,38.9752,38100.0
2005-12-27 09:40:00,52.37,52.45,52.34,52.42,49800.0,39.005,39.0646,38.9826,39.0422,49800.0
2005-12-27 09:45:00,52.41,52.49,52.38,52.41,38200.0,39.0348,39.0944,39.0124,39.0348,38200.0
2005-12-27 09:50:00,52.41,52.55,52.41,52.47,31400.0,39.0348,39.139,39.0348,39.0795,31400.0
2005-12-27 09:55:00,52.46,52.46,52.4,52.43,31700.0,39.072,39.072,39.0273,39.0497,31700.0
2005-12-27 10:00:00,52.43,52.45,52.38,52.4,43100.0,39.0497,39.0646,39.0124,39.0273,43100.0
2005-12-27 10:05:00,52.38,52.44,52.37,52.37,20600.0,39.0124,39.0571,39.005,39.005,20600.0
2005-12-27 10:10:00,52.37,52.38,52.32,52.33,46300.0,39.005,39.0124,38.9677,38.9752,46300.0
2005-12-27 10:15:00,52.34,52.34,52.23,52.23,61600.0,38.9826,38.9826,38.9007,38.9007,61600.0
2005-12-27 10:20:00,52.23,52.24,52.14,52.15,34800.0,38.9007,38.9082,38.8337,38.8411,34800.0
2005-12-27 10:25:00,52.15,52.16,52.11,52.14,37800.0,38.8411,38.8486,38.8113,38.8337,37800.0
2005-12-27 10:30:00,52.12,52.14,52.1,52.14,27700.0,38.8188,38.8337,38.8039,38.8337,27700.0
2005-12-27 10:35:00,52.14,52.14,52.09,52.1,43900.0,38.8337,38.8337,38.7964,38.8039,43900.0
2005-12-27 10:40:00,52.11,52.13,52.08,52.1,38000.0,38.8113,38.8262,38.789,38.8039,38000.0
2005-12-27 10:45:00,52.09,52.1,52.07,52.1,15200.0,38.7964,38.8039,38.7815,38.8039,15200.0
2005-12-27 10:50:00,52.08,52.12,52.07,52.12,20400.0,38.789,38.8188,38.7815,38.8188,20400.0
2005-12-27 10:55:00,52.12,52.14,52.11,52.12,25300.0,38.8188,38.8337,38.8113,38.8188,25300.0
2005-12-27 11:00:00,52.14,52.15,52.11,52.14,40400.0,38.8337,38.8411,38.8113,38.8337,40400.0
2005-12-27 11:05:00,52.14,52.15,52.1,52.11,55600.0,38.8337,38.8411,38.8039,38.8113,55600.0
2005-12-27 11:10:00,52.11,52.12,52.09,52.09,34200.0,38.8113,38.8188,38.7964,38.7964,34200.0
2005-12-27 11:15:00,52.11,52.11,52.09,52.09,20700.0,38.8113,38.8113,38.7964,38.7964,20700.0
2005-12-27 11:20:00,52.09,52.14,52.08,52.11,47400.0,38.7964,38.8337,38.789,38.8113,47400.0
2005-12-27 11:25:00,52.1,52.1,52.01,52.08,29900.0,38.8039,38.8039,38.7368,38.789,29900.0
2005-12-27 11:30:00,52.08,52.1,51.96,52.04,68500.0,38.789,38.8039,38.6996,38.7592,68500.0
2005-12-27 11:35:00,52.04,52.08,52.02,52.06,10800.0,38.7592,38.789,38.7443,38.7741,10800.0
2005-12-27 11:40:00,52.05,52.07,52.02,52.03,23800.0,38.7666,38.7815,38.7443,38.7517,23800.0
2005-12-27 11:45:00,52.02,52.1,52.02,52.07,26200.0,38.7443,38.8039,38.7443,38.7815,26200.0
2005-12-27 11:50:00,52.05,52.08,52.04,52.05,18700.0,38.7666,38.789,38.7592,38.7666,18700.0
2005-12-27 11:55:00,52.05,52.09,52.0,52.01,23100.0,38.7666,38.7964,38.7294,38.7368,23100.0
2005-12-27 12:00:00,52.01,52.02,51.92,51.94,37300.0,38.7368,38.7443,38.6698,38.6847,37300.0
2005-12-27 12:05:00,51.94,52.0,51.94,51.96,20100.0,38.6847,38.7294,38.6847,38.6996,20100.0
2005-12-27 12:10:00,51.97,51.98,51.84,51.85,25200.0,38.7071,38.7145,38.6102,38.6177,25200.0
2005-12-27 12:15:00,51.86,51.92,51.85,51.9,21100.0,38.6251,38.6698,38.6177,38.6549,21100.0
2005-12-27 12:20:00,51.9,51.93,51.87,51.9,19000.0,38.6549,38.6773,38.6326,38.6549,19000.0
2005-12-27 12:25:00,51.89,51.96,51.88,51.91,20500.0,38.6475,38.6996,38.64,38.6624,20500.0
2005-12-27 12:30:00,51.91,51.92,51.85,51.86,29100.0,38.6624,38.6698,38.6177,38.6251,29100.0
2005-12-27 12:35:00,51.86,51.86,51.84,51.85,19100.0,38.6251,38.6251,38.6102,38.6177,19100.0
2005-12-27 12:40:00,51.85,51.88,51.85,51.86,26400.0,38.6177,38.64,38.6177,38.6251,26400.0
2005-12-27 12:45:00,51.85,51.86,51.84,51.85,14900.0,38.6177,38.6251,38.6102,38.6177,14900.0
2005-12-27 12:50:00,51.84,51.84,51.75,51.76,36200.0,38.6102,38.6102,38.5432,38.5506,36200.0
2005-12-27 12:55:00,51.75,51.78,51.73,51.76,69700.0,38.5432,38.5655,38.5283,38.5506,69700.0
2005-12-27 13:00:00,51.77,51.77,51.75,51.76,21200.0,38.5581,38.5581,38.5432,38.5506,21200.0
2005-12-27 13:05:00,51.77,51.78,51.75,51.76,23700.0,38.5581,38.5655,38.5432,38.5506,23700.0
2005-12-27 13:10:00,51.77,51.78,51.76,51.77,20100.0,38.5581,38.5655,38.5506,38.5581,20100.0
2005-12-27 13:15:00,51.77,51.77,51.71,51.71,29800.0,38.5581,38.5581,38.5134,38.5134,29800.0
2005-12-27 13:20:00,51.72,51.72,51.54,51.54,79100.0,38.5209,38.5209,38.3868,38.3868,79100.0
2005-12-27 13:25:00,51.54,51.56,51.51,51.54,31600.0,38.3868,38.4017,38.3645,38.3868,31600.0
2005-12-27 13:30:00,51.53,51.57,51.5,51.5,45800.0,38.3793,38.4091,38.357,38.357,45800.0
2005-12-27 13:35:00,51.5,51.53,51.47,51.53,30000.0,38.357,38.3793,38.3347,38.3793,30000.0
2005-12-27 13:40:00,51.53,51.56,51.48,51.5,37700.0,38.3793,38.4017,38.3421,38.357,37700.0
2005-12-27 13:45:00,51.5,51.52,51.47,51.5,84100.0,38.357,38.3719,38.3347,38.357,84100.0
2005-12-27 13:50:00,51.49,51.5,51.41,51.44,46800.0,38.3496,38.357,38.29,38.3123,46800.0
2005-12-27 13:55:00,51.45,51.49,51.45,51.47,24200.0,38.3198,38.3496,38.3198,38.3347,24200.0
2005-12-27 14:00:00,51.47,51.55,51.47,51.51,43200.0,38.3347,38.3942,38.3347,38.3645,43200.0
2005-12-27 14:05:00,51.51,51.52,51.46,51.52,46200.0,38.3645,38.3719,38.3272,38.3719,46200.0
2005-12-27 14:10:00,51.51,51.59,51.51,51.57,56800.0,38.3645,38.424,38.3645,38.4091,56800.0
2005-12-27 14:15:00,51.56,51.59,51.56,51.58,30100.0,38.4017,38.424,38.4017,38.4166,30100.0
2005-12-27 14:20:00,51.55,51.59,51.54,51.59,43500.0,38.3942,38.424,38.3868,38.424,43500.0
2005-12-27 14:25:00,51.58,51.59,51.53,51.57,50900.0,38.4166,38.424,38.3793,38.4091,50900.0
2005-12-27 14:30:00,51.57,51.61,51.54,51.55,34100.0,38.4091,38.4389,38.3868,38.3942,34100.0
2005-12-27 14:35:00,51.55,51.56,51.47,51.53,56100.0,38.3942,38.4017,38.3347,38.3793,56100.0
2005-12-27 14:40:00,51.53,51.53,51.46,51.48,40900.0,38.3793,38.3793,38.3272,38.3421,40900.0
2005-12-27 14:45:00,51.48,51.53,51.47,51.5,41600.0,38.3421,38.3793,38.3347,38.357,41600.0
2005-12-27 14:50:00,51.5,51.54,51.48,51.5,27700.0,38.357,38.3868,38.3421,38.357,27700.0
2005-12-27 14:55:00,51.53,51.53,51.48,51.5,14400.0,38.3793,38.3793,38.3421,38.357,14400.0
2005-12-27 15:00:00,51.51,51.52,51.48,51.48,26500.0,38.3645,38.3719,38.3421,38.3421,26500.0
2005-12-27 15:05:00,51.48,51.51,51.45,51.48,51500.0,38.3421,38.3645,38.3198,38.3421,51500.0
2005-12-27 15:10:00,51.48,51.48,51.43,51.43,55900.0,38.3421,38.3421,38.3049,38.3049,55900.0
2005-12-27 15:15:00,51.45,51.46,51.42,51.43,44700.0,38.3198,38.3272,38.2974,38.3049,44700.0
2005-12-27 15:20:00,51.43,51.48,51.41,51.46,60000.0,38.3049,38.3421,38.29,38.3272,60000.0
2005-12-27 15:25:00,51.45,51.45,51.39,51.4,79400.0,38.3198,38.3198,38.2751,38.2825,79400.0
2005-12-27 15:30:00,51.4,51.41,51.36,51.39,99100.0,38.2825,38.29,38.2527,38.2751,99100.0
2005-12-27 15:35:00,51.39,51.4,51.27,51.28,79900.0,38.2751,38.2825,38.1857,38.1931,79900.0
2005-12-27 15:40:00,51.27,51.28,51.19,51.25,159100.0,38.1857,38.1931,38.1261,38.1708,159100.0
2005-12-27 15:45:00,51.24,51.27,51.2,51.21,155600.0,38.1634,38.1857,38.1336,38.141,155600.0
2005-12-27 15:50:00,51.21,51.31,51.21,51.3,114300.0,38.141,38.2155,38.141,38.208,114300.0
2005-12-27 15:55:00,51.29,51.34,51.26,51.32,104000.0,38.2006,38.2378,38.1783,38.2229,104000.0
2005-12-28 09:30:00,51.5,51.65,51.5,51.59,116100.0,38.357,38.4687,38.357,38.424,116100.0
2005-12-28 09:35:00,51.58,51.58,51.41,51.46,64400.0,38.4166,38.4166,38.29,38.3272,64400.0
2005-12-28 09:40:00,51.48,51.52,51.44,51.46,28900.0,38.3421,38.3719,38.3123,38.3272,28900.0
2005-12-28 09:45:00,51.44,51.44,51.3,51.32,28900.0,38.3123,38.3123,38.208,38.2229,28900.0
2005-12-28 09:50:00,51.31,51.36,51.31,51.32,21800.0,38.2155,38.2527,38.2155,38.2229,21800.0
2005-12-28 09:55:00,51.33,51.35,51.3,51.31,16300.0,38.2304,38.2453,38.208,38.2155,16300.0
2005-12-28 10:00:00,51.3,51.46,51.3,51.42,79500.0,38.208,38.3272,38.208,38.2974,79500.0
2005-12-28 10:05:00,51.42,51.44,51.34,51.34,15600.0,38.2974,38.3123,38.2378,38.2378,15600.0
2005-12-28 10:10:00,51.35,51.4,51.32,51.35,37900.0,38.2453,38.2825,38.2229,38.2453,37900.0
2005-12-28 10:15:00,51.36,51.43,51.34,51.35,56300.0,38.2527,38.3049,38.2378,38.2453,56300.0
2005-12-28 10:20:00,51.35,51.4,51.35,51.37,33600.0,38.2453,38.2825,38.2453,38.2602,33600.0
2005-12-28 10:25:00,51.39,51.39,51.31,51.32,40500.0,38.2751,38.2751,38.2155,38.2229,40500.0
2005-12-28 10:30:00,51.32,51.33,51.25,51.26,87800.0,38.2229,38.2304,38.1708,38.1783,87800.0
2005-12-28 10:35:00,51.24,51.25,51.15,51.16,38100.0,38.1634,38.1708,38.0963,38.1038,38100.0
2005-12-28 10:40:00,51.17,51.24,51.13,51.14,40600.0,38.1112,38.1634,38.0814,38.0889,40600.0
2005-12-28 10:45:00,51.14,51.14,51.07,51.07,28300.0,38.0889,38.0889,38.0367,38.0367,28300.0
2005-12-28 10:50:00,51.08,51.17,51.04,51.16,56000.0,38.0442,38.1112,38.0144,38.1038,56000.0
2005-12-28 10:55:00,51.16,51.22,51.15,51.21,27000.0,38.1038,38.1485,38.0963,38.141,27000.0
2005-12-28 11:00:00,51.21,51.26,51.21,51.25,43500.0,38.141,38.1783,38.141,38.1708,43500.0
2005-12-28 11:05:00,51.25,51.28,51.23,51.24,35800.0,38.1708,38.1931,38.1559,38.1634,35800.0
2005-12-28 11:10:00,51.24,51.25,51.22,51.24,16500.0,38.1634,38.1708,38.1485,38.1634,16500.0
2005-12-28 11:15:00,51.24,51.24,51.18,51.22,25700.0,38.1634,38.1634,38.1187,38.1485,25700.0
2005-12-28 11:20:00,51.22,51.25,51.2,51.23,30600.0,38.1485,38.1708,38.1336,38.1559,30600.0
2005-12-28 11:25:00,51.23,51.25,51.2,51.2,38400.0,38.1559,38.1708,38.1336,38.1336,38400.0
2005-12-28 11:30:00,51.22,51.28,51.2,51.26,33800.0,38.1485,38.1931,38.1336,38.1783,33800.0
2005-12-28 11:35:00,51.26,51.29,51.25,51.27,10500.0,38.1783,38.2006,38.1708,38.1857,10500.0
2005-12-28 11:40:00,51.26,51.27,51.22,51.24,12900.0,38.1783,38.1857,38.1485,38.1634,12900.0
2005-12-28 11:45:00,51.25,51.28,51.21,51.22,21900.0,38.1708,38.1931,38.141,38.1485,21900.0
2005-12-28 11:50:00,51.21,51.24,51.19,51.21,18300.0,38.141,38.1634,38.1261,38.141,18300.0
2005-12-28 11:55:00,51.21,51.23,51.2,51.21,14500.0,38.141,38.1559,38.1336,38.141,14500.0
2005-12-28 12:00:00,51.22,51.25,51.2,51.22,13600.0,38.1485,38.1708,38.1336,38.1485,13600.0
2005-12-28 12:05:00,51.21,51.21,51.14,51.15,22600.0,38.141,38.141,38.0889,38.0963,22600.0
2005-12-28 12:10:00,51.16,51.2,51.15,51.2,15500.0,38.1038,38.1336,38.0963,38.1336,15500.0
2005-12-28 12:15:00,51.2,51.23,51.19,51.22,23600.0,38.1336,38.1559,38.1261,38.1485,23600.0
2005-12-28 12:20:00,51.22,51.26,51.21,51.25,10900.0,38.1485,38.1783,38.141,38.1708,10900.0
2005-12-28 12:25:00,51.25,51.28,51.22,51.24,19800.0,38.1708,38.1931,38.1485,38.1634,19800.0
2005-12-28 12:30:00,51.25,51.26,51.21,51.25,11800.0,38.1708,38.1783,38.141,38.1708,11800.0
2005-12-28 12:35:00,51.24,51.25,51.21,51.23,13100.0,38.1634,38.1708,38.141,38.1559,13100.0
2005-12-28 12:40:00,51.26,51.27,51.2,51.2,4100.0,38.1783,38.1857,38.1336,38.1336,4100.0
2005-12-28 12:45:00,51.21,51.23,51.19,51.22,11800.0,38.141,38.1559,38.1261,38.1485,11800.0
2005-12-28 12:50:00,51.22,51.22,51.19,51.21,14400.0,38.1485,38.1485,38.1261,38.141,14400.0
2005-12-28 12:55:00,51.21,51.25,51.19,51.24,10800.0,38.141,38.1708,38.1261,38.1634,10800.0
2005-12-28 13:00:00,51.24,51.26,51.22,51.25,18000.0,38.1634,38.1783,38.1485,38.1708,18000.0
2005-12-28 13:05:00,51.25,51.27,51.25,51.27,12700.0,38.1708,38.1857,38.1708,38.1857,12700.0
2005-12-28 13:10:00,51.28,51.29,51.25,51.25,14100.0,38.1931,38.2006,38.1708,38.1708,14100.0
2005-12-28 13:15:00,51.25,51.28,51.25,51.28,8700.0,38.1708,38.1931,38.1708,38.1931,8700.0
2005-12-28 13:20:00,51.28,51.28,51.24,51.25,18300.0,38.1931,38.1931,38.1634,38.1708,18300.0
2005-12-28 13:25:00,51.24,51.28,51.23,51.25,13500.0,38.1634,38.1931,38.1559,38.1708,13500.0
2005-12-28 13:30:00,51.25,51.32,51.24,51.32,69100.0,38.1708,38.2229,38.1634,38.2229,69100.0
2005-12-28 13:35:00,51.32,51.38,51.27,51.37,40700.0,38.2229,38.2676,38.1857,38.2602,40700.0
2005-12-28 13:40:00,51.38,51.44,51.33,51.36,56100.0,38.2676,38.3123,38.2304,38.2527,56100.0
2005-12-28 13:45:00,51.35,51.38,51.3,51.34,46200.0,38.2453,38.2676,38.208,38.2378,46200.0
2005-12-28 13:50:00,51.34,51.36,51.31,51.32,30300.0,38.2378,38.2527,38.2155,38.2229,30300.0
2005-12-28 13:55:00,51.31,51.34,51.3,51.34,15800.0,38.2155,38.2378,38.208,38.2378,15800.0
2005-12-28 14:00:00,51.35,51.35,51.31,51.33,17500.0,38.2453,38.2453,38.2155,38.2304,17500.0
2005-12-28 14:05:00,51.32,51.36,51.32,51.36,11600.0,38.2229,38.2527,38.2229,38.2527,11600.0
2005-12-28 14:10:00,51.37,51.39,51.34,51.39,41000.0,38.2602,38.2751,38.2378,38.2751,41000.0
2005-12-28 14:15:00,51.39,51.4,51.34,51.37,33400.0,38.2751,38.2825,38.2378,38.2602,33400.0
2005-12-28 14:20:00,51.38,51.41,51.37,51.41,17300.0,38.2676,38.29,38.2602,38.29,17300.0
2005-12-28 14:25:00,51.41,51.46,51.38,51.45,38600.0,38.29,38.3272,38.2676,38.3198,38600.0
2005-12-28 14:30:00,51.45,51.48,51.44,51.46,53600.0,38.3198,38.3421,38.3123,38.3272,53600.0
2005-12-28 14:35:00,51.46,51.47,51.43,51.44,10900.0,38.3272,38.3347,38.3049,38.3123,10900.0
2005-12-28 14:40:00,51.44,51.44,51.38,51.4,34200.0,38.3123,38.3123,38.2676,38.2825,34200.0
2005-12-28 14:45:00,51.4,51.45,51.4,51.45,20300.0,38.2825,38.3198,38.2825,38.3198,20300.0
2005-12-28 14:50:00,51.45,51.46,51.44,51.46,16500.0,38.3198,38.3272,38.3123,38.3272,16500.0
2005-12-28 14:55:00,51.45,51.46,51.41,51.42,21000.0,38.3198,38.3272,38.29,38.2974,21000.0
2005-12-28 15:00:00,51.41,51.44,51.34,51.36,55400.0,38.29,38.3123,38.2378,38.2527,55400.0
2005-12-28 15:05:00,51.38,51.46,51.35,51.46,94900.0,38.2676,38.3272,38.2453,38.3272,94900.0
2005-12-28 15:10:00,51.46,51.47,51.41,51.42,27700.0,38.3272,38.3347,38.29,38.2974,27700.0
2005-12-28 15:15:00,51.41,51.45,51.41,51.44,17500.0,38.29,38.3198,38.29,38.3123,17500.0
2005-12-28 15:20:00,51.44,51.47,51.42,51.47,35900.0,38.3123,38.3347,38.2974,38.3347,35900.0
2005-12-28 15:25:00,51.46,51.51,51.46,51.47,23400.0,38.3272,38.3645,38.3272,38.3347,23400.0
2005-12-28 15:30:00,51.47,51.48,51.42,51.43,37400.0,38.3347,38.3421,38.2974,38.3049,37400.0
2005-12-28 15:35:00,51.43,51.45,51.42,51.43,38400.0,38.3049,38.3198,38.2974,38.3049,38400.0
2005-12-28 15:40:00,51.43,51.48,51.41,51.46,24700.0,38.3049,38.3421,38.29,38.3272,24700.0
2005-12-28 15:45:00,51.46,51.49,51.45,51.46,44100.0,38.3272,38.3496,38.3198,38.3272,44100.0
2005-12-28 15:50:00,51.45,51.47,51.39,51.45,65100.0,38.3198,38.3347,38.2751,38.3198,65100.0
2005-12-28 15:55:00,51.45,51.45,51.39,51.4,75500.0,38.3198,38.3198,38.2751,38.2825,75500.0
2005-12-29 09:30:00,51.35,51.45,51.27,51.42,66800.0,38.2453,38.3198,38.1857,38.2974,66800.0
2005-12-29 09:35:00,51.41,51.54,51.4,51.4,19200.0,38.29,38.3868,38.2825,38.2825,19200.0
2005-12-29 09:40:00,51.4,51.45,51.28,51.39,30000.0,38.2825,38.3198,38.1931,38.2751,30000.0
2005-12-29 09:45:00,51.37,51.47,51.35,51.44,37500.0,38.2602,38.3347,38.2453,38.3123,37500.0
2005-12-29 09:50:00,51.43,51.49,51.43,51.48,41500.0,38.3049,38.3496,38.3049,38.3421,41500.0
2005-12-29 09:55:00,51.49,51.49,51.38,51.47,50300.0,38.3496,38.3496,38.2676,38.3347,50300.0
2005-12-29 10:00:00,51.47,51.53,51.35,51.36,23800.0,38.3347,38.3793,38.2453,38.2527,23800.0
2005-12-29 10:05:00,51.35,51.45,51.3,51.45,35500.0,38.2453,38.3198,38.208,38.3198,35500.0
2005-12-29 10:10:00,51.43,51.53,51.41,51.49,23900.0,38.3049,38.3793,38.29,38.3496,23900.0
2005-12-29 10:15:00,51.5,51.55,51.45,51.45,19500.0,38.357,38.3942,38.3198,38.3198,19500.0
2005-12-29 10:20:00,51.44,51.5,51.41,51.45,15200.0,38.3123,38.357,38.29,38.3198,15200.0
2005-12-29 10:25:00,51.43,51.48,51.42,51.47,17800.0,38.3049,38.3421,38.2974,38.3347,17800.0
2005-12-29 10:30:00,51.47,51.5,51.42,51.45,36200.0,38.3347,38.357,38.2974,38.3198,36200.0
2005-12-29 10:35:00,51.46,51.47,51.42,51.44,15900.0,38.3272,38.3347,38.2974,38.3123,15900.0
2005-12-29 10:40:00,51.44,51.44,51.34,51.36,32800.0,38.3123,38.3123,38.2378,38.2527,32800.0
2005-12-29 10:45:00,51.35,51.39,51.35,51.36,10900.0,38.2453,38.2751,38.2453,38.2527,10900.0
2005-12-29 10:50:00,51.37,51.42,51.35,51.4,21700.0,38.2602,38.2974,38.2453,38.2825,21700.0
2005-12-29 10:55:00,51.4,51.4,51.33,51.36,9600.0,38.2825,38.2825,38.2304,38.2527,9600.0
2005-12-29 11:00:00,51.35,51.4,51.34,51.39,48700.0,38.2453,38.2825,38.2378,38.2751,48700.0
2005-12-29 11:05:00,51.39,51.39,51.35,51.39,18900.0,38.2751,38.2751,38.2453,38.2751,18900.0
2005-12-29 11:10:00,51.39,51.39,51.34,51.36,13900.0,38.2751,38.2751,38.2378,38.2527,13900.0
2005-12-29 11:15:00,51.35,51.36,51.33,51.36,8300.0,38.2453,38.2527,38.2304,38.2527,8300.0
2005-12-29 11:20:00,51.36,51.39,51.34,51.39,17900.0,38.2527,38.2751,38.2378,38.2751,17900.0
2005-12-29 11:25:00,51.38,51.39,51.33,51.34,19900.0,38.2676,38.2751,38.2304,38.2378,19900.0
2005-12-29 11:30:00,51.34,51.38,51.32,51.37,230300.0,38.2378,38.2676,38.2229,38.2602,230300.0
2005-12-29 11:35:00,51.37,51.4,51.37,51.38,29300.0,38.2602,38.2825,38.2602,38.2676,29300.0
2005-12-29 11:40:00,51.37,51.38,51.35,51.36,9100.0,38.2602,38.2676,38.2453,38.2527,9100.0
2005-12-29 11:45:00,51.36,51.39,51.35,51.36,19900.0,38.2527,38.2751,38.2453,38.2527,19900.0
2005-12-29 11:50:00,51.36,51.36,51.32,51.32,8500.0,38.2527,38.2527,38.2229,38.2229,8500.0
2005-12-29 11:55:00,51.32,51.33,51.25,51.31,61400.0,38.2229,38.2304,38.1708,38.2155,61400.0
2005-12-29 12:00:00,51.31,51.32,51.3,51.3,13900.0,38.2155,38.2229,38.208,38.208,13900.0
2005-12-29 12:05:00,51.3,51.32,51.27,51.27,32800.0,38.208,38.2229,38.1857,38.1857,32800.0
2005-12-29 12:10:00,51.25,51.29,51.25,51.25,12000.0,38.1708,38.2006,38.1708,38.1708,12000.0
2005-12-29 12:15:00,51.24,51.25,51.19,51.19,15300.0,38.1634,38.1708,38.1261,38.1261,15300.0
2005-12-29 12:20:00,51.2,51.29,51.18,51.29,15600.0,38.1336,38.2006,38.1187,38.2006,15600.0
2005-12-29 12:25:00,51.29,51.3,51.26,51.28,20700.0,38.2006,38.208,38.1783,38.1931,20700.0
2005-12-29 12:30:00,51.28,51.36,51.27,51.36,21100.0,38.1931,38.2527,38.1857,38.2527,21100.0
2005-12-29 12:35:00,51.36,51.4,51.32,51.36,31900.0,38.2527,38.2825,38.2229,38.2527,31900.0
2005-12-29 12:40:00,51.34,51.38,51.34,51.38,12400.0,38.2378,38.2676,38.2378,38.2676,12400.0
2005-12-29 12:45:00,51.37,51.42,51.37,51.38,17200.0,38.2602,38.2974,38.2602,38.2676,17200.0
2005-12-29 12:50:00,51.38,51.41,51.38,51.41,9700.0,38.2676,38.29,38.2676,38.29,9700.0
2005-12-29 12:55:00,51.4,51.44,51.4,51.43,9600.0,38.2825,38.3123,38.2825,38.3049,9600.0
2005-12-29 13:00:00,51.43,51.47,51.4,51.45,32000.0,38.3049,38.3347,38.2825,38.3198,32000.0
2005-12-29 13:05:00,51.47,51.47,51.42,51.43,7800.0,38.3347,38.3347,38.2974,38.3049,7800.0
2005-12-29 13:10:00,51.42,51.44,51.42,51.44,11400.0,38.2974,38.3123,38.2974,38.3123,11400.0
2005-12-29 13:15:00,51.44,51.44,51.37,51.37,28000.0,38.3123,38.3123,38.2602,38.2602,28000.0
2005-12-29 13:20:00,51.37,51.37,51.34,51.34,10300.0,38.2602,38.2602,38.2378,38.2378,10300.0
2005-12-29 13:25:00,51.35,51.38,51.35,51.35,7300.0,38.2453,38.2676,38.2453,38.2453,7300.0
2005-12-29 13:30:00,51.36,51.36,51.33,51.35,21600.0,38.2527,38.2527,38.2304,38.2453,21600.0
2005-12-29 13:35:00,51.35,51.35,51.31,51.32,12300.0,38.2453,38.2453,38.2155,38.2229,12300.0
2005-12-29 13:40:00,51.32,51.32,51.29,51.29,6700.0,38.2229,38.2229,38.2006,38.2006,6700.0
2005-12-29 13:45:00,51.31,51.33,51.31,51.32,30700.0,38.2155,38.2304,38.2155,38.2229,30700.0
2005-12-29 13:50:00,51.32,51.34,51.31,51.31,12500.0,38.2229,38.2378,38.2155,38.2155,12500.0
2005-12-29 13:55:00,51.31,51.31,51.23,51.25,27200.0,38.2155,38.2155,38.1559,38.1708,27200.0
2005-12-29 14:00:00,51.25,51.27,51.24,51.25,10700.0,38.1708,38.1857,38.1634,38.1708,10700.0
2005-12-29 14:05:00,51.25,51.33,51.24,51.3,50600.0,38.1708,38.2304,38.1634,38.208,50600.0
2005-12-29 14:10:00,51.31,51.35,51.3,51.33,12200.0,38.2155,38.2453,38.208,38.2304,12200.0
2005-12-29 14:15:00,51.34,51.35,51.32,51.34,22100.0,38.2378,38.2453,38.2229,38.2378,22100.0
2005-12-29 14:20:00,51.34,51.38,51.33,51.36,18400.0,38.2378,38.2676,38.2304,38.2527,18400.0
2005-12-29 14:25:00,51.37,51.39,51.34,51.35,10500.0,38.2602,38.2751,38.2378,38.2453,10500.0
2005-12-29 14:30:00,51.34,51.34,51.3,51.32,23600.0,38.2378,38.2378,38.208,38.2229,23600.0
2005-12-29 14:35:00,51.32,51.33,51.29,51.3,9300.0,38.2229,38.2304,38.2006,38.208,9300.0
2005-12-29 14:40:00,51.32,51.33,51.29,51.31,8900.0,38.2229,38.2304,38.2006,38.2155,8900.0
2005-12-29 14:45:00,51.32,51.34,51.28,51.29,32300.0,38.2229,38.2378,38.1931,38.2006,32300.0
2005-12-29 14:50:00,51.29,51.32,51.27,51.28,24700.0,38.2006,38.2229,38.1857,38.1931,24700.0
2005-12-29 14:55:00,51.3,51.33,51.27,51.29,10900.0,38.208,38.2304,38.1857,38.2006,10900.0
2005-12-29 15:00:00,51.29,51.3,51.27,51.28,23100.0,38.2006,38.208,38.1857,38.1931,23100.0
2005-12-29 15:05:00,51.29,51.29,51.16,51.19,49800.0,38.2006,38.2006,38.1038,38.1261,49800.0
2005-12-29 15:10:00,51.2,51.24,51.13,51.14,45300.0,38.1336,38.1634,38.0814,38.0889,45300.0
2005-12-29 15:15:00,51.13,51.15,51.01,51.06,89300.0,38.0814,38.0963,37.9921,38.0293,89300.0
2005-12-29 15:20:00,51.04,51.1,51.03,51.09,80700.0,38.0144,38.0591,38.0069,38.0516,80700.0
2005-12-29 15:25:00,51.09,51.11,51.06,51.1,46300.0,38.0516,38.0665,38.0293,38.0591,46300.0
2005-12-29 15:30:00,51.1,51.11,51.08,51.08,56300.0,38.0591,38.0665,38.0442,38.0442,56300.0
2005-12-29 15:35:00,51.08,51.14,51.07,51.12,21800.0,38.0442,38.0889,38.0367,38.074,21800.0
2005-12-29 15:40:00,51.11,51.12,51.04,51.1,46000.0,38.0665,38.074,38.0144,38.0591,46000.0
2005-12-29 15:45:00,51.1,51.12,51.02,51.12,60700.0,38.0591,38.074,37.9995,38.074,60700.0
2005-12-29 15:50:00,51.12,51.14,51.11,51.12,53600.0,38.074,38.0889,38.0665,38.074,53600.0
2005-12-29 15:55:00,51.14,51.16,51.1,51.11,61000.0,38.0889,38.1038,38.0591,38.0665,61000.0
2005-12-30 09:30:00,50.82,50.88,50.78,50.87,128200.0,37.8505,37.8952,37.8207,37.8878,128200.0
2005-12-30 09:35:00,50.84,50.93,50.81,50.91,85100.0,37.8654,37.9325,37.8431,37.9176,85100.0
2005-12-30 09:40:00,50.9,50.97,50.88,50.95,62100.0,37.9101,37.9623,37.8952,37.9474,62100.0
2005-12-30 09:45:00,50.94,50.94,50.85,50.88,113700.0,37.9399,37.9399,37.8729,37.8952,113700.0
2005-12-30 09:50:00,50.89,50.9,50.81,50.9,64200.0,37.9027,37.9101,37.8431,37.9101,64200.0
2005-12-30 09:55:00,50.9,50.93,50.9,50.91,33400.0,37.9101,37.9325,37.9101,37.9176,33400.0
2005-12-30 10:00:00,50.91,50.94,50.9,50.93,38700.0,37.9176,37.9399,37.9101,37.9325,38700.0
2005-12-30 10:05:00,50.93,50.95,50.9,50.94,30700.0,37.9325,37.9474,37.9101,37.9399,30700.0
2005-12-30 10:10:00,50.93,51.0,50.93,50.99,41700.0,37.9325,37.9846,37.9325,37.9772,41700.0
2005-12-30 10:15:00,51.0,51.05,50.99,50.99,32600.0,37.9846,38.0218,37.9772,37.9772,32600.0
2005-12-30 10:20:00,51.0,51.02,50.93,51.0,42500.0,37.9846,37.9995,37.9325,37.9846,42500.0
2005-12-30 10:25:00,51.0,51.05,50.99,51.01,38700.0,37.9846,38.0218,37.9772,37.9921,38700.0
2005-12-30 10:30:00,51.01,51.05,51.01,51.03,25600.0,37.9921,38.0218,37.9921,38.0069,25600.0
2005-12-30 10:35:00,51.04,51.08,51.02,51.03,141500.0,38.0144,38.0442,37.9995,38.0069,141500.0
2005-12-30 10:40:00,51.03,51.08,51.02,51.06,30500.0,38.0069,38.0442,37.9995,38.0293,30500.0
2005-12-30 10:45:00,51.07,51.11,51.06,51.1,38900.0,38.0367,38.0665,38.0293,38.0591,38900.0
2005-12-30 10:50:00,51.12,51.13,51.07,51.08,48000.0,38.074,38.0814,38.0367,38.0442,48000.0
2005-12-30 10:55:00,51.07,51.14,51.05,51.11,38100.0,38.0367,38.0889,38.0218,38.0665,38100.0
2005-12-30 11:00:00,51.11,51.15,51.11,51.15,69100.0,38.0665,38.0963,38.0665,38.0963,69100.0
2005-12-30 11:05:00,51.14,51.2,51.14,51.19,48700.0,38.0889,38.1336,38.0889,38.1261,48700.0
2005-12-30 11:10:00,51.19,51.21,51.18,51.19,16900.0,38.1261,38.141,38.1187,38.1261,16900.0
2005-12-30 11:15:00,51.19,51.19,51.1,51.15,42200.0,38.1261,38.1261,38.0591,38.0963,42200.0
2005-12-30 11:20:00,51.17,51.21,51.14,51.21,44400.0,38.1112,38.141,38.0889,38.141,44400.0
2005-12-30 11:25:00,51.21,51.27,51.2,51.22,37900.0,38.141,38.1857,38.1336,38.1485,37900.0
2005-12-30 11:30:00,51.22,51.27,51.2,51.25,29400.0,38.1485,38.1857,38.1336,38.1708,29400.0
2005-12-30 11:35:00,51.28,51.38,51.26,51.38,89600.0,38.1931,38.2676,38.1783,38.2676,89600.0
2005-12-30 11:40:00,51.38,51.38,51.34,51.36,38400.0,38.2676,38.2676,38.2378,38.2527,38400.0
2005-12-30 11:45:00,51.36,51.37,51.35,51.36,22900.0,38.2527,38.2602,38.2453,38.2527,22900.0
2005-12-30 11:50:00,51.36,51.37,51.34,51.35,77700.0,38.2527,38.2602,38.2378,38.2453,77700.0
2005-12-30 11:55:00,51.36,51.38,51.31,51.36,36700.0,38.2527,38.2676,38.2155,38.2527,36700.0
2005-12-30 12:00:00,51.35,51.38,51.34,51.36,25500.0,38.2453,38.2676,38.2378,38.2527,25500.0
2005-12-30 12:05:00,51.34,51.35,51.25,51.3,50400.0,38.2378,38.2453,38.1708,38.208,50400.0
2005-12-30 12:10:00,51.29,51.34,51.28,51.33,15000.0,38.2006,38.2378,38.1931,38.2304,15000.0
2005-12-30 12:15:00,51.33,51.33,51.3,51.3,19200.0,38.2304,38.2304,38.208,38.208,19200.0
2005-12-30 12:20:00,51.31,51.31,51.27,51.28,8000.0,38.2155,38.2155,38.1857,38.1931,8000.0
2005-12-30 12:25:00,51.27,51.27,51.21,51.23,21600.0,38.1857,38.1857,38.141,38.1559,21600.0
2005-12-30 12:30:00,51.23,51.25,51.22,51.23,17800.0,38.1559,38.1708,38.1485,38.1559,17800.0
2005-12-30 12:35:00,51.22,51.27,51.22,51.26,14400.0,38.1485,38.1857,38.1485,38.1783,14400.0
2005-12-30 12:40:00,51.25,51.28,51.24,51.27,29700.0,38.1708,38.1931,38.1634,38.1857,29700.0
2005-12-30 12:45:00,51.26,51.29,51.25,51.26,35600.0,38.1783,38.2006,38.1708,38.1783,35600.0
2005-12-30 12:50:00,51.27,51.27,51.23,51.24,15700.0,38.1857,38.1857,38.1559,38.1634,15700.0
2005-12-30 12:55:00,51.25,51.27,51.22,51.27,37900.0,38.1708,38.1857,38.1485,38.1857,37900.0
2005-12-30 13:00:00,51.27,51.29,51.24,51.24,12400.0,38.1857,38.2006,38.1634,38.1634,12400.0
2005-12-30 13:05:00,51.24,51.26,51.21,51.24,19000.0,38.1634,38.1783,38.141,38.1634,19000.0
2005-12-30 13:10:00,51.24,51.25,51.23,51.25,25700.0,38.1634,38.1708,38.1559,38.1708,25700.0
2005-12-30 13:15:00,51.25,51.25,51.22,51.24,21800.0,38.1708,38.1708,38.1485,38.1634,21800.0
2005-12-30 13:20:00,51.24,51.24,51.12,51.16,58900.0,38.1634,38.1634,38.074,38.1038,58900.0
2005-12-30 13:25:00,51.16,51.27,51.16,51.25,102700.0,38.1038,38.1857,38.1038,38.1708,102700.0
2005-12-30 13:30:00,51.26,51.26,51.24,51.25,37500.0,38.1783,38.1783,38.1634,38.1708,37500.0
2005-12-30 13:35:00,51.25,51.28,51.25,51.27,16000.0,38.1708,38.1931,38.1708,38.1857,16000.0
2005-12-30 13:40:00,51.27,51.29,51.23,51.26,20600.0,38.1857,38.2006,38.1559,38.1783,20600.0
2005-12-30 13:45:00,51.26,51.32,51.26,51.27,20000.0,38.1783,38.2229,38.1783,38.1857,20000.0
2005-12-30 13:50:00,51.27,51.27,51.14,51.2,24100.0,38.1857,38.1857,38.0889,38.1336,24100.0
2005-12-30 13:55:00,51.2,51.25,51.2,51.25,31300.0,38.1336,38.1708,38.1336,38.1708,31300.0
2005-12-30 14:00:00,51.24,51.27,51.24,51.26,19100.0,38.1634,38.1857,38.1634,38.1783,19100.0
2005-12-30 14:05:00,51.27,51.29,51.25,51.26,32200.0,38.1857,38.2006,38.1708,38.1783,32200.0
2005-12-30 14:10:00,51.27,51.3,51.27,51.27,29200.0,38.1857,38.208,38.1857,38.1857,29200.0
2005-12-30 14:15:00,51.28,51.31,51.27,51.31,24300.0,38.1931,38.2155,38.1857,38.2155,24300.0
2005-12-30 14:20:00,51.3,51.34,51.3,51.32,42000.0,38.208,38.2378,38.208,38.2229,42000.0
2005-12-30 14:25:00,51.31,51.32,51.29,51.31,28000.0,38.2155,38.2229,38.2006,38.2155,28000.0
2005-12-30 14:30:00,51.31,51.32,51.28,51.28,29700.0,38.2155,38.2229,38.1931,38.1931,29700.0
2005-12-30 14:35:00,51.28,51.32,51.27,51.3,27900.0,38.1931,38.2229,38.1857,38.208,27900.0
2005-12-30 14:40:00,51.3,51.31,51.28,51.29,33300.0,38.208,38.2155,38.1931,38.2006,33300.0
2005-12-30 14:45:00,51.29,51.32,51.29,51.3,14200.0,38.2006,38.2229,38.2006,38.208,14200.0
2005-12-30 14:50:00,51.31,51.32,51.26,51.31,89600.0,38.2155,38.2229,38.1783,38.2155,89600.0
2005-12-30 14:55:00,51.3,51.35,51.3,51.3,24200.0,38.208,38.2453,38.208,38.208,24200.0
2005-12-30 15:00:00,51.29,51.36,51.28,51.33,48900.0,38.2006,38.2527,38.1931,38.2304,48900.0
2005-12-30 15:05:00,51.33,51.34,51.3,51.31,25800.0,38.2304,38.2378,38.208,38.2155,25800.0
2005-12-30 15:10:00,51.3,51.35,51.29,51.3,35000.0,38.208,38.2453,38.2006,38.208,35000.0
2005-12-30 15:15:00,51.3,51.36,51.25,51.36,43500.0,38.208,38.2527,38.1708,38.2527,43500.0
2005-12-30 15:20:00,51.35,51.44,51.34,51.42,77900.0,38.2453,38.3123,38.2378,38.2974,77900.0
2005-12-30 15:25:00,51.43,51.51,51.43,51.48,91900.0,38.3049,38.3645,38.3049,38.3421,91900.0
2005-12-30 15:30:00,51.47,51.55,51.43,51.55,67000.0,38.3347,38.3942,38.3049,38.3942,67000.0
2005-12-30 15:35:00,51.55,51.62,51.55,51.61,87400.0,38.3942,38.4464,38.3942,38.4389,87400.0
2005-12-30 15:40:00,51.61,51.65,51.57,51.65,89500.0,38.4389,38.4687,38.4091,38.4687,89500.0
2005-12-30 15:45:00,51.65,51.66,51.57,51.58,88900.0,38.4687,38.4762,38.4091,38.4166,88900.0
2005-12-30 15:50:00,51.57,51.6,51.41,51.43,113500.0,38.4091,38.4315,38.29,38.3049,113500.0
2005-12-30 15:55:00,51.42,51.48,51.4,51.4,156500.0,38.2974,38.3421,38.2825,38.2825,156500.0
2006-01-03 09:30:00,51.7,51.78,51.56,51.56,145700.0,38.506,38.5655,38.4017,38.4017,145700.0
2006-01-03 09:35:00,51.53,51.55,51.41,51.45,188100.0,38.3793,38.3942,38.29,38.3198,188100.0
2006-01-03 09:40:00,51.45,51.51,51.45,51.45,57500.0,38.3198,38.3645,38.3198,38.3198,57500.0
2006-01-03 09:45:00,51.45,51.49,51.42,51.43,43000.0,38.3198,38.3496,38.2974,38.3049,43000.0
2006-01-03 09:50:00,51.43,51.45,51.37,51.41,71900.0,38.3049,38.3198,38.2602,38.29,71900.0
2006-01-03 09:55:00,51.41,51.42,51.32,51.36,124600.0,38.29,38.2974,38.2229,38.2527,124600.0
2006-01-03 10:00:00,51.35,51.42,51.28,51.28,63700.0,38.2453,38.2974,38.1931,38.1931,63700.0
2006-01-03 10:05:00,51.3,51.3,51.15,51.18,68500.0,38.208,38.208,38.0963,38.1187,68500.0
2006-01-03 10:10:00,51.17,51.25,51.12,51.2,92500.0,38.1112,38.1708,38.074,38.1336,92500.0
2006-01-03 10:15:00,51.15,51.25,51.15,51.25,52800.0,38.0963,38.1708,38.0963,38.1708,52800.0
2006-01-03 10:20:00,51.25,51.3,51.18,51.18,79900.0,38.1708,38.208,38.1187,38.1187,79900.0
2006-01-03 10:25:00,51.18,51.21,51.15,51.15,57400.0,38.1187,38.141,38.0963,38.0963,57400.0
2006-01-03 10:30:00,51.16,51.18,51.1,51.11,51100.0,38.1038,38.1187,38.0591,38.0665,51100.0
2006-01-03 10:35:00,51.11,51.16,51.05,51.06,139800.0,38.0665,38.1038,38.0218,38.0293,139800.0
2006-01-03 10:40:00,51.06,51.11,51.05,51.11,49100.0,38.0293,38.0665,38.0218,38.0665,49100.0
2006-01-03 10:45:00,51.13,51.25,51.11,51.24,70400.0,38.0814,38.1708,38.0665,38.1634,70400.0
2006-01-03 10:50:00,51.24,51.27,51.15,51.21,92900.0,38.1634,38.1857,38.0963,38.141,92900.0
2006-01-03 10:55:00,51.21,51.27,51.21,51.26,86300.0,38.141,38.1857,38.141,38.1783,86300.0
2006-01-03 11:00:00,51.26,51.26,51.2,51.2,19700.0,38.1783,38.1783,38.1336,38.1336,19700.0
2006-01-03 11:05:00,51.2,51.2,51.15,51.19,19600.0,38.1336,38.1336,38.0963,38.1261,19600.0
2006-01-03 11:10:00,51.18,51.2,51.12,51.2,56600.0,38.1187,38.1336,38.074,38.1336,56600.0
2006-01-03 11:15:00,51.18,51.24,51.14,51.17,135600.0,38.1187,38.1634,38.0889,38.1112,135600.0
2006-01-03 11:20:00,51.18,51.25,51.16,51.25,50500.0,38.1187,38.1708,38.1038,38.1708,50500.0
2006-01-03 11:25:00,51.23,51.33,51.21,51.32,110200.0,38.1559,38.2304,38.141,38.2229,110200.0
2006-01-03 11:30:00,51.31,51.32,51.3,51.31,65700.0,38.2155,38.2229,38.208,38.2155,65700.0
2006-01-03 11:35:00,51.31,51.32,51.26,51.27,41700.0,38.2155,38.2229,38.1783,38.1857,41700.0
2006-01-03 11:40:00,51.27,51.27,51.21,51.22,33300.0,38.1857,38.1857,38.141,38.1485,33300.0
2006-01-03 11:45:00,51.21,51.22,51.15,51.21,38700.0,38.141,38.1485,38.0963,38.141,38700.0
2006-01-03 11:50:00,51.21,51.24,51.2,51.21,29100.0,38.141,38.1634,38.1336,38.141,29100.0
2006-01-03 11:55:00,51.19,51.23,51.16,51.23,99800.0,38.1261,38.1559,38.1038,38.1559,99800.0
2006-01-03 12:00:00,51.23,51.28,51.18,51.2,41500.0,38.1559,38.1931,38.1187,38.1336,41500.0
2006-01-03 12:05:00,51.2,51.21,51.19,51.21,32600.0,38.1336,38.141,38.1261,38.141,32600.0
2006-01-03 12:10:00,51.22,51.25,51.2,51.22,85900.0,38.1485,38.1708,38.1336,38.1485,85900.0
2006-01-03 12:15:00,51.22,51.23,51.13,51.16,159800.0,38.1485,38.1559,38.0814,38.1038,159800.0
2006-01-03 12:20:00,51.16,51.18,51.15,51.17,69400.0,38.1038,38.1187,38.0963,38.1112,69400.0
2006-01-03 12:25:00,51.17,51.18,51.15,51.16,89100.0,38.1112,38.1187,38.0963,38.1038,89100.0
2006-01-03 12:30:00,51.16,51.18,51.12,51.18,52600.0,38.1038,38.1187,38.074,38.1187,52600.0
2006-01-03 12:35:00,51.18,51.2,51.11,51.2,70400.0,38.1187,38.1336,38.0665,38.1336,70400.0
2006-01-03 12:40:00,51.18,51.2,51.14,51.14,47200.0,38.1187,38.1336,38.0889,38.0889,47200.0
2006-01-03 12:45:00,51.15,51.28,51.15,51.25,26400.0,38.0963,38.1931,38.0963,38.1708,26400.0
2006-01-03 12:50:00,51.27,51.29,51.2,51.25,24800.0,38.1857,38.2006,38.1336,38.1708,24800.0
2006-01-03 12:55:00,51.25,51.35,51.24,51.3,103000.0,38.1708,38.2453,38.1634,38.208,103000.0
2006-01-03 13:00:00,51.3,51.33,51.28,51.3,57000.0,38.208,38.2304,38.1931,38.208,57000.0
2006-01-03 13:05:00,51.29,51.42,51.29,51.36,101100.0,38.2006,38.2974,38.2006,38.2527,101100.0
2006-01-03 13:10:00,51.36,51.37,51.28,51.34,36400.0,38.2527,38.2602,38.1931,38.2378,36400.0
2006-01-03 13:15:00,51.34,51.4,51.34,51.4,55700.0,38.2378,38.2825,38.2378,38.2825,55700.0
2006-01-03 13:20:00,51.4,51.43,51.4,51.41,47900.0,38.2825,38.3049,38.2825,38.29,47900.0
2006-01-03 13:25:00,51.42,51.44,51.4,51.4,28900.0,38.2974,38.3123,38.2825,38.2825,28900.0
2006-01-03 13:30:00,51.4,51.43,51.37,51.42,69800.0,38.2825,38.3049,38.2602,38.2974,69800.0
2006-01-03 13:35:00,51.41,51.43,51.37,51.43,71200.0,38.29,38.3049,38.2602,38.3049,71200.0
2006-01-03 13:40:00,51.43,51.46,51.43,51.46,27900.0,38.3049,38.3272,38.3049,38.3272,27900.0
2006-01-03 13:45:00,51.45,51.53,51.45,51.5,48100.0,38.3198,38.3793,38.3198,38.357,48100.0
2006-01-03 13:50:00,51.49,51.5,51.46,51.46,96600.0,38.3496,38.357,38.3272,38.3272,96600.0
2006-01-03 13:55:00,51.46,51.47,51.41,51.42,29500.0,38.3272,38.3347,38.29,38.2974,29500.0
2006-01-03 14:00:00,51.41,51.68,51.41,51.68,107700.0,38.29,38.4911,38.29,38.4911,107700.0
2006-01-03 14:05:00,51.68,51.75,51.62,51.75,64700.0,38.4911,38.5432,38.4464,38.5432,64700.0
2006-01-03 14:10:00,51.76,51.83,51.71,51.74,97100.0,38.5506,38.6028,38.5134,38.5358,97100.0
2006-01-03 14:15:00,51.73,51.83,51.69,51.75,93800.0,38.5283,38.6028,38.4985,38.5432,93800.0
2006-01-03 14:20:00,51.75,51.84,51.75,51.76,79300.0,38.5432,38.6102,38.5432,38.5506,79300.0
2006-01-03 14:25:00,51.77,51.94,51.77,51.89,73800.0,38.5581,38.6847,38.5581,38.6475,73800.0
2006-01-03 14:30:00,51.9,52.02,51.85,52.0,178700.0,38.6549,38.7443,38.6177,38.7294,178700.0
2006-01-03 14:35:00,52.0,52.06,51.99,52.0,73100.0,38.7294,38.7741,38.722,38.7294,73100.0
2006-01-03 14:40:00,52.0,52.12,51.99,52.12,142500.0,38.7294,38.8188,38.722,38.8188,142500.0
2006-01-03 14:45:00,52.14,52.15,52.07,52.08,82000.0,38.8337,38.8411,38.7815,38.789,82000.0
2006-01-03 14:50:00,52.07,52.11,52.05,52.05,68300.0,38.7815,38.8113,38.7666,38.7666,68300.0
2006-01-03 14:55:00,52.04,52.09,51.95,52.04,110000.0,38.7592,38.7964,38.6922,38.7592,110000.0
2006-01-03 15:00:00,52.05,52.21,52.05,52.2,206100.0,38.7666,38.8858,38.7666,38.8784,206100.0
2006-01-03 15:05:00,52.21,52.33,52.2,52.28,169600.0,38.8858,38.9752,38.8784,38.9379,169600.0
2006-01-03 15:10:00,52.3,52.5,52.29,52.45,132800.0,38.9528,39.1018,38.9454,39.0646,132800.0
2006-01-03 15:15:00,52.45,52.46,52.38,52.38,82300.0,39.0646,39.072,39.0124,39.0124,82300.0
2006-01-03 15:20:00,52.39,52.4,52.37,52.39,106300.0,39.0199,39.0273,39.005,39.0199,106300.0
2006-01-03 15:25:00,52.38,52.43,52.34,52.42,127800.0,39.0124,39.0497,38.9826,39.0422,127800.0
2006-01-03 15:30:00,52.42,52.58,52.42,52.56,193200.0,39.0422,39.1614,39.0422,39.1465,193200.0
2006-01-03 15:35:00,52.56,52.56,52.49,52.5,149300.0,39.1465,39.1465,39.0944,39.1018,149300.0
2006-01-03 15:40:00,52.5,52.54,52.49,52.52,154800.0,39.1018,39.1316,39.0944,39.1167,154800.0
2006-01-03 15:45:00,52.52,52.53,52.49,52.5,215200.0,39.1167,39.1241,39.0944,39.1018,215200.0
2006-01-03 15:50:00,52.5,52.54,52.5,52.54,184900.0,39.1018,39.1316,39.1018,39.1316,184900.0
2006-01-03 15:55:00,52.54,52.58,52.5,52.58,210300.0,39.1316,39.1614,39.1018,39.1614,210300.0
2006-01-04 09:30:00,52.44,52.5,52.37,52.48,128700.0,39.1473,39.1921,39.0951,39.1772,128700.0
2006-01-04 09:35:00,52.5,52.57,52.36,52.4,168800.0,39.1921,39.2444,39.0876,39.1175,168800.0
2006-01-04 09:40:00,52.41,52.45,52.35,52.41,81300.0,39.1249,39.1548,39.0801,39.1249,81300.0
2006-01-04 09:45:00,52.42,52.52,52.4,52.49,101500.0,39.1324,39.2071,39.1175,39.1847,101500.0
2006-01-04 09:50:00,52.49,52.52,52.31,52.31,133400.0,39.1847,39.2071,39.0503,39.0503,133400.0
2006-01-04 09:55:00,52.32,52.34,52.19,52.25,74600.0,39.0577,39.0727,38.9607,39.0055,74600.0
2006-01-04 10:00:00,52.27,52.33,52.24,52.28,95400.0,39.0204,39.0652,38.998,39.0279,95400.0
2006-01-04 10:05:00,52.27,52.36,52.23,52.36,217500.0,39.0204,39.0876,38.9906,39.0876,217500.0
2006-01-04 10:10:00,52.32,52.36,52.21,52.29,162600.0,39.0577,39.0876,38.9756,39.0354,162600.0
2006-01-04 10:15:00,52.29,52.33,52.26,52.3,192700.0,39.0354,39.0652,39.013,39.0428,192700.0
2006-01-04 10:20:00,52.3,52.41,52.29,52.41,84600.0,39.0428,39.1249,39.0354,39.1249,84600.0
2006-01-04 10:25:00,52.4,52.41,52.29,52.29,102500.0,39.1175,39.1249,39.0354,39.0354,102500.0
2006-01-04 10:30:00,52.3,52.3,52.21,52.23,44800.0,39.0428,39.0428,38.9756,38.9906,44800.0
2006-01-04 10:35:00,52.23,52.24,52.18,52.2,48100.0,38.9906,38.998,38.9532,38.9682,48100.0
2006-01-04 10:40:00,52.21,52.21,52.08,52.08,51000.0,38.9756,38.9756,38.8786,38.8786,51000.0
2006-01-04 10:45:00,52.07,52.14,52.03,52.14,129700.0,38.8711,38.9234,38.8413,38.9234,129700.0
2006-01-04 10:50:00,52.16,52.16,52.07,52.12,115000.0,38.9383,38.9383,38.8711,38.9084,115000.0
2006-01-04 10:55:00,52.12,52.19,52.08,52.08,60800.0,38.9084,38.9607,38.8786,38.8786,60800.0
2006-01-04 11:00:00,52.1,52.15,52.08,52.13,122800.0,38.8935,38.9308,38.8786,38.9159,122800.0
2006-01-04 11:05:00,52.13,52.17,52.06,52.13,57100.0,38.9159,38.9458,38.8637,38.9159,57100.0
2006-01-04 11:10:00,52.13,52.2,52.08,52.18,37500.0,38.9159,38.9682,38.8786,38.9532,37500.0
2006-01-04 11:15:00,52.19,52.21,52.16,52.2,17600.0,38.9607,38.9756,38.9383,38.9682,17600.0
2006-01-04 11:20:00,52.2,52.22,52.17,52.22,31200.0,38.9682,38.9831,38.9458,38.9831,31200.0
2006-01-04 11:25:00,52.22,52.22,52.15,52.21,106300.0,38.9831,38.9831,38.9308,38.9756,106300.0
2006-01-04 11:30:00,52.21,52.25,52.19,52.2,41200.0,38.9756,39.0055,38.9607,38.9682,41200.0
2006-01-04 11:35:00,52.2,52.21,52.16,52.19,30400.0,38.9682,38.9756,38.9383,38.9607,30400.0
2006-01-04 11:40:00,52.2,52.21,52.14,52.2,29300.0,38.9682,38.9756,38.9234,38.9682,29300.0
2006-01-04 11:45:00,52.2,52.23,52.17,52.23,40900.0,38.9682,38.9906,38.9458,38.9906,40900.0
2006-01-04 11:50:00,52.23,52.24,52.17,52.2,48400.0,38.9906,38.998,38.9458,38.9682,48400.0
2006-01-04 11:55:00,52.2,52.22,52.15,52.2,53700.0,38.9682,38.9831,38.9308,38.9682,53700.0
2006-01-04 12:00:00,52.2,52.2,52.16,52.17,32200.0,38.9682,38.9682,38.9383,38.9458,32200.0
2006-01-04 12:05:00,52.16,52.18,52.13,52.13,53300.0,38.9383,38.9532,38.9159,38.9159,53300.0
2006-01-04 12:10:00,52.14,52.2,52.13,52.17,78600.0,38.9234,38.9682,38.9159,38.9458,78600.0
2006-01-04 12:15:00,52.18,52.18,52.13,52.16,26300.0,38.9532,38.9532,38.9159,38.9383,26300.0
2006-01-04 12:20:00,52.16,52.17,52.11,52.15,33200.0,38.9383,38.9458,38.901,38.9308,33200.0
2006-01-04 12:25:00,52.15,52.2,52.12,52.14,37000.0,38.9308,38.9682,38.9084,38.9234,37000.0
2006-01-04 12:30:00,52.15,52.15,52.1,52.11,34600.0,38.9308,38.9308,38.8935,38.901,34600.0
2006-01-04 12:35:00,52.12,52.15,52.11,52.11,40300.0,38.9084,38.9308,38.901,38.901,40300.0
2006-01-04 12:40:00,52.13,52.18,52.13,52.18,64800.0,38.9159,38.9532,38.9159,38.9532,64800.0
2006-01-04 12:45:00,52.16,52.2,52.1,52.11,26500.0,38.9383,38.9682,38.8935,38.901,26500.0
2006-01-04 12:50:00,52.11,52.15,52.08,52.14,17500.0,38.901,38.9308,38.8786,38.9234,17500.0
2006-01-04 12:55:00,52.14,52.15,52.1,52.13,21300.0,38.9234,38.9308,38.8935,38.9159,21300.0
2006-01-04 13:00:00,52.14,52.14,52.01,52.01,50500.0,38.9234,38.9234,38.8263,38.8263,50500.0
2006-01-04 13:05:00,52.02,52.07,52.01,52.06,30500.0,38.8338,38.8711,38.8263,38.8637,30500.0
2006-01-04 13:10:00,52.07,52.07,52.02,52.03,30800.0,38.8711,38.8711,38.8338,38.8413,30800.0
2006-01-04 13:15:00,52.04,52.11,52.03,52.06,28600.0,38.8487,38.901,38.8413,38.8637,28600.0
2006-01-04 13:20:00,52.06,52.08,52.04,52.08,18300.0,38.8637,38.8786,38.8487,38.8786,18300.0
2006-01-04 13:25:00,52.08,52.12,52.06,52.1,41800.0,38.8786,38.9084,38.8637,38.8935,41800.0
2006-01-04 13:30:00,52.1,52.13,52.03,52.03,45000.0,38.8935,38.9159,38.8413,38.8413,45000.0
2006-01-04 13:35:00,52.03,52.06,52.0,52.03,36200.0,38.8413,38.8637,38.8189,38.8413,36200.0
2006-01-04 13:40:00,52.04,52.09,52.02,52.09,26100.0,38.8487,38.886,38.8338,38.886,26100.0
2006-01-04 13:45:00,52.08,52.08,52.04,52.07,27500.0,38.8786,38.8786,38.8487,38.8711,27500.0
2006-01-04 13:50:00,52.08,52.08,52.0,52.03,34200.0,38.8786,38.8786,38.8189,38.8413,34200.0
2006-01-04 13:55:00,52.04,52.05,52.01,52.01,33900.0,38.8487,38.8562,38.8263,38.8263,33900.0
2006-01-04 14:00:00,52.02,52.04,52.02,52.03,19600.0,38.8338,38.8487,38.8338,38.8413,19600.0
2006-01-04 14:05:00,52.03,52.04,51.98,51.98,53900.0,38.8413,38.8487,38.8039,38.8039,53900.0
2006-01-04 14:10:00,51.99,52.0,51.89,51.9,52000.0,38.8114,38.8189,38.7367,38.7442,52000.0
2006-01-04 14:15:00,51.91,51.97,51.89,51.89,91400.0,38.7517,38.7965,38.7367,38.7367,91400.0
2006-01-04 14:20:00,51.89,51.93,51.87,51.87,60100.0,38.7367,38.7666,38.7218,38.7218,60100.0
2006-01-04 14:25:00,51.88,51.89,51.81,51.87,71500.0,38.7293,38.7367,38.677,38.7218,71500.0
2006-01-04 14:30:00,51.87,51.9,51.86,51.88,83800.0,38.7218,38.7442,38.7144,38.7293,83800.0
2006-01-04 14:35:00,51.9,51.9,51.86,51.9,58900.0,38.7442,38.7442,38.7144,38.7442,58900.0
2006-01-04 14:40:00,51.9,51.94,51.86,51.94,96400.0,38.7442,38.7741,38.7144,38.7741,96400.0
2006-01-04 14:45:00,51.94,51.99,51.94,51.98,131000.0,38.7741,38.8114,38.7741,38.8039,131000.0
2006-01-04 14:50:00,51.98,51.98,51.91,51.96,39000.0,38.8039,38.8039,38.7517,38.789,39000.0
2006-01-04 14:55:00,51.96,51.96,51.89,51.9,32100.0,38.789,38.789,38.7367,38.7442,32100.0
2006-01-04 15:00:00,51.9,51.91,51.88,51.88,166700.0,38.7442,38.7517,38.7293,38.7293,166700.0
2006-01-04 15:05:00,51.89,51.93,51.87,51.92,82700.0,38.7367,38.7666,38.7218,38.7591,82700.0
2006-01-04 15:10:00,51.92,51.94,51.89,51.91,110800.0,38.7591,38.7741,38.7367,38.7517,110800.0
2006-01-04 15:15:00,51.91,51.95,51.89,51.94,67700.0,38.7517,38.7815,38.7367,38.7741,67700.0
2006-01-04 15:20:00,51.95,52.01,51.93,51.97,87500.0,38.7815,38.8263,38.7666,38.7965,87500.0
2006-01-04 15:25:00,51.97,52.07,51.97,52.06,74400.0,38.7965,38.8711,38.7965,38.8637,74400.0
2006-01-04 15:30:00,52.06,52.14,52.06,52.06,78000.0,38.8637,38.9234,38.8637,38.8637,78000.0
2006-01-04 15:35:00,52.07,52.07,52.01,52.02,52800.0,38.8711,38.8711,38.8263,38.8338,52800.0
2006-01-04 15:40:00,52.02,52.05,51.96,51.99,104000.0,38.8338,38.8562,38.789,38.8114,104000.0
2006-01-04 15:45:00,52.0,52.0,51.89,51.91,109200.0,38.8189,38.8189,38.7367,38.7517,109200.0
2006-01-04 15:50:00,51.92,52.0,51.91,52.0,134000.0,38.7591,38.8189,38.7517,38.8189,134000.0
2006-01-04 15:55:00,52.01,52.05,51.95,51.95,168600.0,38.8263,38.8562,38.7815,38.7815,168600.0
2006-01-05 09:30:00,51.9,52.14,51.9,52.14,100600.0,38.7442,38.9234,38.7442,38.9234,100600.0
2006-01-05 09:35:00,52.15,52.33,52.1,52.19,101300.0,38.9308,39.0652,38.8935,38.9607,101300.0
2006-01-05 09:40:00,52.2,52.21,52.12,52.13,61500.0,38.9682,38.9756,38.9084,38.9159,61500.0
2006-01-05 09:45:00,52.13,52.22,52.07,52.17,52900.0,38.9159,38.9831,38.8711,38.9458,52900.0
2006-01-05 09:50:00,52.15,52.23,52.15,52.21,41500.0,38.9308,38.9906,38.9308,38.9756,41500.0
2006-01-05 09:55:00,52.21,52.29,52.2,52.24,44700.0,38.9756,39.0354,38.9682,38.998,44700.0
2006-01-05 10:00:00,52.26,52.32,52.26,52.3,63900.0,39.013,39.0577,39.013,39.0428,63900.0
2006-01-05 10:05:00,52.3,52.46,52.3,52.39,46900.0,39.0428,39.1623,39.0428,39.11,46900.0
2006-01-05 10:10:00,52.4,52.43,52.31,52.33,95900.0,39.1175,39.1399,39.0503,39.0652,95900.0
2006-01-05 10:15:00,52.33,52.35,52.26,52.29,63300.0,39.0652,39.0801,39.013,39.0354,63300.0
2006-01-05 10:20:00,52.3,52.41,52.29,52.4,43100.0,39.0428,39.1249,39.0354,39.1175,43100.0
2006-01-05 10:25:00,52.4,52.4,52.33,52.33,47700.0,39.1175,39.1175,39.0652,39.0652,47700.0
2006-01-05 10:30:00,52.34,52.41,52.33,52.35,41100.0,39.0727,39.1249,39.0652,39.0801,41100.0
2006-01-05 10:35:00,52.33,52.35,52.27,52.29,47400.0,39.0652,39.0801,39.0204,39.0354,47400.0
2006-01-05 10:40:00,52.27,52.31,52.21,52.23,39200.0,39.0204,39.0503,38.9756,38.9906,39200.0
2006-01-05 10:45:00,52.24,52.35,52.24,52.34,47000.0,38.998,39.0801,38.998,39.0727,47000.0
2006-01-05 10:50:00,52.33,52.35,52.27,52.27,27300.0,39.0652,39.0801,39.0204,39.0204,27300.0
2006-01-05 10:55:00,52.27,52.27,52.22,52.26,29000.0,39.0204,39.0204,38.9831,39.013,29000.0
2006-01-05 11:00:00,52.28,52.35,52.25,52.29,38200.0,39.0279,39.0801,39.0055,39.0354,38200.0
2006-01-05 11:05:00,52.3,52.39,52.3,52.34,63200.0,39.0428,39.11,39.0428,39.0727,63200.0
2006-01-05 11:10:00,52.35,52.35,52.25,52.33,58500.0,39.0801,39.0801,39.0055,39.0652,58500.0
2006-01-05 11:15:00,52.32,52.35,52.31,52.31,33000.0,39.0577,39.0801,39.0503,39.0503,33000.0
2006-01-05 11:20:00,52.32,52.36,52.26,52.33,64300.0,39.0577,39.0876,39.013,39.0652,64300.0
2006-01-05 11:25:00,52.32,52.34,52.27,52.32,22700.0,39.0577,39.0727,39.0204,39.0577,22700.0
2006-01-05 11:30:00,52.32,52.34,52.3,52.32,17700.0,39.0577,39.0727,39.0428,39.0577,17700.0
2006-01-05 11:35:00,52.32,52.42,52.32,52.36,40500.0,39.0577,39.1324,39.0577,39.0876,40500.0
2006-01-05 11:40:00,52.37,52.42,52.33,52.33,29400.0,39.0951,39.1324,39.0652,39.0652,29400.0
2006-01-05 11:45:00,52.34,52.37,52.34,52.35,21100.0,39.0727,39.0951,39.0727,39.0801,21100.0
2006-01-05 11:50:00,52.35,52.38,52.34,52.36,22500.0,39.0801,39.1025,39.0727,39.0876,22500.0
2006-01-05 11:55:00,52.36,52.38,52.36,52.37,34300.0,39.0876,39.1025,39.0876,39.0951,34300.0
2006-01-05 12:00:00,52.37,52.46,52.37,52.46,36800.0,39.0951,39.1623,39.0951,39.1623,36800.0
2006-01-05 12:05:00,52.46,52.48,52.3,52.44,54100.0,39.1623,39.1772,39.0428,39.1473,54100.0
2006-01-05 12:10:00,52.43,52.45,52.39,52.41,34000.0,39.1399,39.1548,39.11,39.1249,34000.0
2006-01-05 12:15:00,52.41,52.46,52.38,52.44,37200.0,39.1249,39.1623,39.1025,39.1473,37200.0
2006-01-05 12:20:00,52.43,52.47,52.41,52.44,20000.0,39.1399,39.1697,39.1249,39.1473,20000.0
2006-01-05 12:25:00,52.43,52.44,52.35,52.39,20800.0,39.1399,39.1473,39.0801,39.11,20800.0
2006-01-05 12:30:00,52.38,52.42,52.38,52.39,18000.0,39.1025,39.1324,39.1025,39.11,18000.0
2006-01-05 12:35:00,52.4,52.4,52.38,52.39,63900.0,39.1175,39.1175,39.1025,39.11,63900.0
2006-01-05 12:40:00,52.4,52.42,52.34,52.36,33000.0,39.1175,39.1324,39.0727,39.0876,33000.0
2006-01-05 12:45:00,52.36,52.37,52.31,52.34,33800.0,39.0876,39.0951,39.0503,39.0727,33800.0
2006-01-05 12:50:00,52.34,52.35,52.33,52.35,20400.0,39.0727,39.0801,39.0652,39.0801,20400.0
2006-01-05 12:55:00,52.35,52.37,52.28,52.28,51200.0,39.0801,39.0951,39.0279,39.0279,51200.0
2006-01-05 13:00:00,52.26,52.31,52.25,52.29,51700.0,39.013,39.0503,39.0055,39.0354,51700.0
2006-01-05 13:05:00,52.29,52.41,52.27,52.41,83400.0,39.0354,39.1249,39.0204,39.1249,83400.0
2006-01-05 13:10:00,52.41,52.41,52.34,52.37,38000.0,39.1249,39.1249,39.0727,39.0951,38000.0
2006-01-05 13:15:00,52.38,52.38,52.3,52.34,42000.0,39.1025,39.1025,39.0428,39.0727,42000.0
2006-01-05 13:20:00,52.33,52.44,52.31,52.44,64700.0,39.0652,39.1473,39.0503,39.1473,64700.0
2006-01-05 13:25:00,52.43,52.45,52.42,52.44,72200.0,39.1399,39.1548,39.1324,39.1473,72200.0
2006-01-05 13:30:00,52.44,52.45,52.43,52.45,43300.0,39.1473,39.1548,39.1399,39.1548,43300.0
2006-01-05 13:35:00,52.45,52.46,52.41,52.41,31000.0,39.1548,39.1623,39.1249,39.1249,31000.0
2006-01-05 13:40:00,52.42,52.44,52.41,52.44,22600.0,39.1324,39.1473,39.1249,39.1473,22600.0
2006-01-05 13:45:00,52.44,52.47,52.44,52.46,24700.0,39.1473,39.1697,39.1473,39.1623,24700.0
2006-01-05 13:50:00,52.46,52.47,52.44,52.44,65500.0,39.1623,39.1697,39.1473,39.1473,65500.0
2006-01-05 13:55:00,52.43,52.45,52.4,52.45,48000.0,39.1399,39.1548,39.1175,39.1548,48000.0
2006-01-05 14:00:00,52.44,52.45,52.39,52.43,14500.0,39.1473,39.1548,39.11,39.1399,14500.0
2006-01-05 14:05:00,52.42,52.42,52.35,52.39,29100.0,39.1324,39.1324,39.0801,39.11,29100.0
2006-01-05 14:10:00,52.38,52.42,52.38,52.39,44700.0,39.1025,39.1324,39.1025,39.11,44700.0
2006-01-05 14:15:00,52.39,52.4,52.33,52.33,48000.0,39.11,39.1175,39.0652,39.0652,48000.0
2006-01-05 14:20:00,52.33,52.4,52.29,52.29,44800.0,39.0652,39.1175,39.0354,39.0354,44800.0
2006-01-05 14:25:00,52.29,52.3,52.26,52.28,36200.0,39.0354,39.0428,39.013,39.0279,36200.0
2006-01-05 14:30:00,52.27,52.32,52.26,52.32,27400.0,39.0204,39.0577,39.013,39.0577,27400.0
2006-01-05 14:35:00,52.33,52.34,52.31,52.32,22800.0,39.0652,39.0727,39.0503,39.0577,22800.0
2006-01-05 14:40:00,52.32,52.34,52.23,52.23,36100.0,39.0577,39.0727,38.9906,38.9906,36100.0
2006-01-05 14:45:00,52.24,52.29,52.16,52.28,47200.0,38.998,39.0354,38.9383,39.0279,47200.0
2006-01-05 14:50:00,52.27,52.35,52.27,52.35,62900.0,39.0204,39.0801,39.0204,39.0801,62900.0
2006-01-05 14:55:00,52.35,52.35,52.23,52.3,38300.0,39.0801,39.0801,38.9906,39.0428,38300.0
2006-01-05 15:00:00,52.3,52.31,52.25,52.3,34700.0,39.0428,39.0503,39.0055,39.0428,34700.0
2006-01-05 15:05:00,52.31,52.31,52.26,52.28,70300.0,39.0503,39.0503,39.013,39.0279,70300.0
2006-01-05 15:10:00,52.25,52.33,52.25,52.31,46600.0,39.0055,39.0652,39.0055,39.0503,46600.0
2006-01-05 15:15:00,52.31,52.39,52.29,52.37,44500.0,39.0503,39.11,39.0354,39.0951,44500.0
2006-01-05 15:20:00,52.39,52.39,52.3,52.3,81900.0,39.11,39.11,39.0428,39.0428,81900.0
2006-01-05 15:25:00,52.37,52.38,52.34,52.35,26900.0,39.0951,39.1025,39.0727,39.0801,26900.0
2006-01-05 15:30:00,52.36,52.4,52.36,52.4,38000.0,39.0876,39.1175,39.0876,39.1175,38000.0
2006-01-05 15:35:00,52.39,52.41,52.39,52.41,43400.0,39.11,39.1249,39.11,39.1249,43400.0
2006-01-05 15:40:00,52.4,52.44,52.4,52.44,63300.0,39.1175,39.1473,39.1175,39.1473,63300.0
2006-01-05 15:45:00,52.44,52.49,52.42,52.49,108200.0,39.1473,39.1847,39.1324,39.1847,108200.0
2006-01-05 15:50:00,52.49,52.5,52.41,52.46,97700.0,39.1847,39.1921,39.1249,39.1623,97700.0
2006-01-05 15:55:00,52.47,52.49,52.46,52.49,131000.0,39.1697,39.1847,39.1623,39.1847,131000.0
2006-01-06 09:30:00,52.64,52.78,52.64,52.71,190700.0,39.2966,39.4011,39.2966,39.3489,190700.0
2006-01-06 09:35:00,52.71,52.71,52.62,52.62,70000.0,39.3489,39.3489,39.2817,39.2817,70000.0
2006-01-06 09:40:00,52.6,52.67,52.48,52.66,74300.0,39.2668,39.319,39.1772,39.3116,74300.0
2006-01-06 09:45:00,52.66,52.71,52.55,52.65,61300.0,39.3116,39.3489,39.2294,39.3041,61300.0
2006-01-06 09:50:00,52.65,52.71,52.63,52.65,75200.0,39.3041,39.3489,39.2892,39.3041,75200.0
2006-01-06 09:55:00,52.65,52.69,52.6,52.64,68700.0,39.3041,39.334,39.2668,39.2966,68700.0
2006-01-06 10:00:00,52.63,52.63,52.44,52.54,48400.0,39.2892,39.2892,39.1473,39.222,48400.0
2006-01-06 10:05:00,52.55,52.55,52.43,52.45,30600.0,39.2294,39.2294,39.1399,39.1548,30600.0
2006-01-06 10:10:00,52.46,52.56,52.45,52.53,31900.0,39.1623,39.2369,39.1548,39.2145,31900.0
2006-01-06 10:15:00,52.51,52.51,52.41,52.46,33900.0,39.1996,39.1996,39.1249,39.1623,33900.0
2006-01-06 10:20:00,52.46,52.51,52.35,52.4,58600.0,39.1623,39.1996,39.0801,39.1175,58600.0
2006-01-06 10:25:00,52.41,52.49,52.37,52.4,35100.0,39.1249,39.1847,39.0951,39.1175,35100.0
2006-01-06 10:30:00,52.43,52.46,52.39,52.39,32200.0,39.1399,39.1623,39.11,39.11,32200.0
2006-01-06 10:35:00,52.39,52.47,52.38,52.39,30900.0,39.11,39.1697,39.1025,39.11,30900.0
2006-01-06 10:40:00,52.4,52.53,52.4,52.53,34700.0,39.1175,39.2145,39.1175,39.2145,34700.0
2006-01-06 10:45:00,52.53,52.53,52.39,52.46,34500.0,39.2145,39.2145,39.11,39.1623,34500.0
2006-01-06 10:50:00,52.46,52.58,52.45,52.46,21200.0,39.1623,39.2518,39.1548,39.1623,21200.0
2006-01-06 10:55:00,52.45,52.45,52.35,52.38,17000.0,39.1548,39.1548,39.0801,39.1025,17000.0
2006-01-06 11:00:00,52.38,52.41,52.34,52.37,19400.0,39.1025,39.1249,39.0727,39.0951,19400.0
2006-01-06 11:05:00,52.36,52.39,52.32,52.32,22000.0,39.0876,39.11,39.0577,39.0577,22000.0
2006-01-06 11:10:00,52.32,52.4,52.28,52.4,39300.0,39.0577,39.1175,39.0279,39.1175,39300.0
2006-01-06 11:15:00,52.41,52.49,52.41,52.47,104800.0,39.1249,39.1847,39.1249,39.1697,104800.0
2006-01-06 11:20:00,52.45,52.5,52.44,52.5,35500.0,39.1548,39.1921,39.1473,39.1921,35500.0
2006-01-06 11:25:00,52.49,52.6,52.49,52.6,32900.0,39.1847,39.2668,39.1847,39.2668,32900.0
2006-01-06 11:30:00,52.58,52.63,52.55,52.62,49700.0,39.2518,39.2892,39.2294,39.2817,49700.0
2006-01-06 11:35:00,52.62,52.65,52.62,52.63,30100.0,39.2817,39.3041,39.2817,39.2892,30100.0
2006-01-06 11:40:00,52.64,52.64,52.59,52.6,19800.0,39.2966,39.2966,39.2593,39.2668,19800.0
2006-01-06 11:45:00,52.61,52.62,52.58,52.59,19900.0,39.2742,39.2817,39.2518,39.2593,19900.0
2006-01-06 11:50:00,52.59,52.6,52.56,52.57,19300.0,39.2593,39.2668,39.2369,39.2444,19300.0
2006-01-06 11:55:00,52.57,52.6,52.56,52.6,15800.0,39.2444,39.2668,39.2369,39.2668,15800.0
2006-01-06 12:00:00,52.59,52.6,52.57,52.58,29700.0,39.2593,39.2668,39.2444,39.2518,29700.0
2006-01-06 12:05:00,52.59,52.59,52.52,52.53,31500.0,39.2593,39.2593,39.2071,39.2145,31500.0
2006-01-06 12:10:00,52.53,52.58,52.52,52.53,18200.0,39.2145,39.2518,39.2071,39.2145,18200.0
2006-01-06 12:15:00,52.57,52.58,52.52,52.57,9500.0,39.2444,39.2518,39.2071,39.2444,9500.0
2006-01-06 12:20:00,52.58,52.67,52.58,52.67,41900.0,39.2518,39.319,39.2518,39.319,41900.0
2006-01-06 12:25:00,52.67,52.69,52.65,52.66,14700.0,39.319,39.334,39.3041,39.3116,14700.0
2006-01-06 12:30:00,52.67,52.71,52.65,52.71,30300.0,39.319,39.3489,39.3041,39.3489,30300.0
2006-01-06 12:35:00,52.7,52.71,52.67,52.68,14700.0,39.3414,39.3489,39.319,39.3265,14700.0
2006-01-06 12:40:00,52.68,52.68,52.67,52.68,16600.0,39.3265,39.3265,39.319,39.3265,16600.0
2006-01-06 12:45:00,52.69,52.72,52.67,52.67,15300.0,39.334,39.3564,39.319,39.319,15300.0
2006-01-06 12:50:00,52.69,52.69,52.62,52.66,27000.0,39.334,39.334,39.2817,39.3116,27000.0
2006-01-06 12:55:00,52.66,52.66,52.62,52.63,8800.0,39.3116,39.3116,39.2817,39.2892,8800.0
2006-01-06 13:00:00,52.63,52.63,52.6,52.61,10400.0,39.2892,39.2892,39.2668,39.2742,10400.0
2006-01-06 13:05:00,52.6,52.63,52.6,52.6,15600.0,39.2668,39.2892,39.2668,39.2668,15600.0
2006-01-06 13:10:00,52.6,52.6,52.56,52.56,15000.0,39.2668,39.2668,39.2369,39.2369,15000.0
2006-01-06 13:15:00,52.57,52.6,52.57,52.59,7900.0,39.2444,39.2668,39.2444,39.2593,7900.0
2006-01-06 13:20:00,52.6,52.66,52.57,52.66,18900.0,39.2668,39.3116,39.2444,39.3116,18900.0
2006-01-06 13:25:00,52.65,52.65,52.62,52.65,8300.0,39.3041,39.3041,39.2817,39.3041,8300.0
2006-01-06 13:30:00,52.65,52.65,52.59,52.61,48000.0,39.3041,39.3041,39.2593,39.2742,48000.0
2006-01-06 13:35:00,52.62,52.66,52.61,52.64,26700.0,39.2817,39.3116,39.2742,39.2966,26700.0
2006-01-06 13:40:00,52.65,52.67,52.63,52.64,10600.0,39.3041,39.319,39.2892,39.2966,10600.0
2006-01-06 13:45:00,52.64,52.78,52.63,52.75,68900.0,39.2966,39.4011,39.2892,39.3788,68900.0
2006-01-06 13:50:00,52.75,52.82,52.71,52.82,61400.0,39.3788,39.431,39.3489,39.431,61400.0
2006-01-06 13:55:00,52.82,52.87,52.73,52.73,37900.0,39.431,39.4683,39.3638,39.3638,37900.0
2006-01-06 14:00:00,52.75,52.76,52.67,52.69,61100.0,39.3788,39.3862,39.319,39.334,61100.0
2006-01-06 14:05:00,52.68,52.75,52.66,52.71,65900.0,39.3265,39.3788,39.3116,39.3489,65900.0
2006-01-06 14:10:00,52.73,52.73,52.66,52.7,30900.0,39.3638,39.3638,39.3116,39.3414,30900.0
2006-01-06 14:15:00,52.72,52.8,52.7,52.74,115800.0,39.3564,39.4161,39.3414,39.3713,115800.0
2006-01-06 14:20:00,52.74,52.77,52.68,52.69,56800.0,39.3713,39.3937,39.3265,39.334,56800.0
2006-01-06 14:25:00,52.71,52.72,52.69,52.71,41400.0,39.3489,39.3564,39.334,39.3489,41400.0
2006-01-06 14:30:00,52.7,52.71,52.67,52.67,23500.0,39.3414,39.3489,39.319,39.319,23500.0
2006-01-06 14:35:00,52.68,52.7,52.68,52.69,35400.0,39.3265,39.3414,39.3265,39.334,35400.0
2006-01-06 14:40:00,52.69,52.72,52.65,52.72,69200.0,39.334,39.3564,39.3041,39.3564,69200.0
2006-01-06 14:45:00,52.72,52.73,52.68,52.68,55200.0,39.3564,39.3638,39.3265,39.3265,55200.0
2006-01-06 14:50:00,52.69,52.7,52.67,52.69,28000.0,39.334,39.3414,39.319,39.334,28000.0
2006-01-06 14:55:00,52.69,52.7,52.66,52.66,37400.0,39.334,39.3414,39.3116,39.3116,37400.0
2006-01-06 15:00:00,52.66,52.69,52.65,52.69,61500.0,39.3116,39.334,39.3041,39.334,61500.0
2006-01-06 15:05:00,52.69,52.73,52.64,52.66,42800.0,39.334,39.3638,39.2966,39.3116,42800.0
2006-01-06 15:10:00,52.65,52.66,52.63,52.64,18600.0,39.3041,39.3116,39.2892,39.2966,18600.0
2006-01-06 15:15:00,52.63,52.66,52.63,52.65,23400.0,39.2892,39.3116,39.2892,39.3041,23400.0
2006-01-06 15:20:00,52.64,52.7,52.55,52.6,65500.0,39.2966,39.3414,39.2294,39.2668,65500.0
2006-01-06 15:25:00,52.6,52.62,52.57,52.58,54000.0,39.2668,39.2817,39.2444,39.2518,54000.0
2006-01-06 15:30:00,52.59,52.59,52.54,52.55,61200.0,39.2593,39.2593,39.222,39.2294,61200.0
2006-01-06 15:35:00,52.55,52.56,52.5,52.54,86300.0,39.2294,39.2369,39.1921,39.222,86300.0
2006-01-06 15:40:00,52.54,52.67,52.53,52.65,97800.0,39.222,39.319,39.2145,39.3041,97800.0
2006-01-06 15:45:00,52.67,52.67,52.6,52.61,97900.0,39.319,39.319,39.2668,39.2742,97900.0
2006-01-06 15:50:00,52.61,52.68,52.6,52.68,534200.0,39.2742,39.3265,39.2668,39.3265,534200.0
2006-01-06 15:55:00,52.68,52.69,52.66,52.68,184700.0,39.3265,39.334,39.3116,39.3265,184700.0
2006-01-09 09:30:00,52.82,52.96,52.82,52.93,122400.0,39.431,39.5355,39.431,39.5131,122400.0
2006-01-09 09:35:00,52.97,53.05,52.88,53.05,181300.0,39.543,39.6027,39.4758,39.6027,181300.0
2006-01-09 09:40:00,53.05,53.05,52.97,53.03,123300.0,39.6027,39.6027,39.543,39.5878,123300.0
2006-01-09 09:45:00,53.03,53.2,53.02,53.18,166000.0,39.5878,39.7147,39.5803,39.6998,166000.0
2006-01-09 09:50:00,53.18,53.24,53.04,53.04,182400.0,39.6998,39.7445,39.5952,39.5952,182400.0
2006-01-09 09:55:00,53.05,53.21,53.05,53.17,59600.0,39.6027,39.7221,39.6027,39.6923,59600.0
2006-01-09 10:00:00,53.17,53.18,53.1,53.1,106400.0,39.6923,39.6998,39.64,39.64,106400.0
2006-01-09 10:05:00,53.08,53.16,53.02,53.15,51900.0,39.6251,39.6848,39.5803,39.6774,51900.0
2006-01-09 10:10:00,53.16,53.24,53.16,53.22,91100.0,39.6848,39.7445,39.6848,39.7296,91100.0
2006-01-09 10:15:00,53.21,53.32,53.21,53.32,69900.0,39.7221,39.8043,39.7221,39.8043,69900.0
2006-01-09 10:20:00,53.3,53.36,53.28,53.36,48600.0,39.7893,39.8341,39.7744,39.8341,48600.0
2006-01-09 10:25:00,53.36,53.39,53.35,53.36,90800.0,39.8341,39.8565,39.8267,39.8341,90800.0
2006-01-09 10:30:00,53.34,53.39,53.31,53.38,94000.0,39.8192,39.8565,39.7968,39.8491,94000.0
2006-01-09 10:35:00,53.38,53.44,53.38,53.44,83600.0,39.8491,39.8938,39.8491,39.8938,83600.0
2006-01-09 10:40:00,53.43,53.52,53.42,53.45,122200.0,39.8864,39.9536,39.8789,39.9013,122200.0
2006-01-09 10:45:00,53.46,53.46,53.36,53.39,45900.0,39.9088,39.9088,39.8341,39.8565,45900.0
2006-01-09 10:50:00,53.38,53.39,53.33,53.35,33200.0,39.8491,39.8565,39.8117,39.8267,33200.0
2006-01-09 10:55:00,53.34,53.35,53.28,53.28,36100.0,39.8192,39.8267,39.7744,39.7744,36100.0
2006-01-09 11:00:00,53.28,53.33,53.28,53.33,77900.0,39.7744,39.8117,39.7744,39.8117,77900.0
2006-01-09 11:05:00,53.33,53.42,53.32,53.39,58500.0,39.8117,39.8789,39.8043,39.8565,58500.0
2006-01-09 11:10:00,53.37,53.38,53.34,53.38,121200.0,39.8416,39.8491,39.8192,39.8491,121200.0
2006-01-09 11:15:00,53.38,53.41,53.36,53.4,28400.0,39.8491,39.8715,39.8341,39.864,28400.0
2006-01-09 11:20:00,53.39,53.43,53.39,53.42,37200.0,39.8565,39.8864,39.8565,39.8789,37200.0
2006-01-09 11:25:00,53.43,53.52,53.42,53.51,103800.0,39.8864,39.9536,39.8789,39.9461,103800.0
2006-01-09 11:30:00,53.51,53.51,53.41,53.43,60300.0,39.9461,39.9461,39.8715,39.8864,60300.0
2006-01-09 11:35:00,53.42,53.5,53.4,53.48,59900.0,39.8789,39.9386,39.864,39.9237,59900.0
2006-01-09 11:40:00,53.49,53.6,53.49,53.53,69000.0,39.9312,40.0133,39.9312,39.961,69000.0
2006-01-09 11:45:00,53.49,53.58,53.45,53.57,27600.0,39.9312,39.9984,39.9013,39.9909,27600.0
2006-01-09 11:50:00,53.58,53.6,53.57,53.6,62100.0,39.9984,40.0133,39.9909,40.0133,62100.0
2006-01-09 11:55:00,53.6,53.68,53.57,53.67,64500.0,40.0133,40.073,39.9909,40.0655,64500.0
2006-01-09 12:00:00,53.67,53.75,53.66,53.73,76900.0,40.0655,40.1253,40.0581,40.1103,76900.0
2006-01-09 12:05:00,53.73,53.75,53.71,53.72,74000.0,40.1103,40.1253,40.0954,40.1029,74000.0
2006-01-09 12:10:00,53.72,53.74,53.71,53.72,55000.0,40.1029,40.1178,40.0954,40.1029,55000.0
2006-01-09 12:15:00,53.71,53.73,53.71,53.73,46300.0,40.0954,40.1103,40.0954,40.1103,46300.0
2006-01-09 12:20:00,53.72,53.73,53.7,53.71,25600.0,40.1029,40.1103,40.0879,40.0954,25600.0
2006-01-09 12:25:00,53.71,53.71,53.67,53.67,32900.0,40.0954,40.0954,40.0655,40.0655,32900.0
2006-01-09 12:30:00,53.67,53.68,53.65,53.67,36200.0,40.0655,40.073,40.0506,40.0655,36200.0
2006-01-09 12:35:00,53.68,53.72,53.68,53.71,29700.0,40.073,40.1029,40.073,40.0954,29700.0
2006-01-09 12:40:00,53.69,53.75,53.69,53.75,54800.0,40.0805,40.1253,40.0805,40.1253,54800.0
2006-01-09 12:45:00,53.75,53.82,53.73,53.8,66400.0,40.1253,40.1775,40.1103,40.1626,66400.0
2006-01-09 12:50:00,53.81,53.81,53.78,53.79,55200.0,40.1701,40.1701,40.1477,40.1551,55200.0
2006-01-09 12:55:00,53.79,53.8,52.68,53.79,42900.0,40.1551,40.1626,39.3265,40.1551,42900.0
2006-01-09 13:00:00,53.78,53.79,53.75,53.76,42100.0,40.1477,40.1551,40.1253,40.1327,42100.0
2006-01-09 13:05:00,53.76,53.77,53.75,53.75,48600.0,40.1327,40.1402,40.1253,40.1253,48600.0
2006-01-09 13:10:00,53.75,53.78,53.74,53.75,50900.0,40.1253,40.1477,40.1178,40.1253,50900.0
2006-01-09 13:15:00,53.74,53.75,53.7,53.71,38200.0,40.1178,40.1253,40.0879,40.0954,38200.0
2006-01-09 13:20:00,53.71,53.75,53.7,53.72,34500.0,40.0954,40.1253,40.0879,40.1029,34500.0
2006-01-09 13:25:00,53.72,53.72,53.62,53.65,45400.0,40.1029,40.1029,40.0282,40.0506,45400.0
2006-01-09 13:30:00,53.65,53.71,53.62,53.7,26000.0,40.0506,40.0954,40.0282,40.0879,26000.0
2006-01-09 13:35:00,53.7,53.78,53.66,53.76,38900.0,40.0879,40.1477,40.0581,40.1327,38900.0
2006-01-09 13:40:00,53.75,53.82,53.73,53.82,57800.0,40.1253,40.1775,40.1103,40.1775,57800.0
2006-01-09 13:45:00,53.81,53.91,53.81,53.85,64900.0,40.1701,40.2447,40.1701,40.1999,64900.0
2006-01-09 13:50:00,53.85,53.88,53.83,53.87,84100.0,40.1999,40.2223,40.185,40.2148,84100.0
2006-01-09 13:55:00,53.88,53.9,53.86,53.86,40200.0,40.2223,40.2372,40.2074,40.2074,40200.0
2006-01-09 14:00:00,53.86,53.87,53.8,53.8,37200.0,40.2074,40.2148,40.1626,40.1626,37200.0
2006-01-09 14:05:00,53.81,53.84,53.79,53.84,56600.0,40.1701,40.1925,40.1551,40.1925,56600.0
2006-01-09 14:10:00,53.84,53.85,53.82,53.82,119200.0,40.1925,40.1999,40.1775,40.1775,119200.0
2006-01-09 14:15:00,53.83,53.83,53.78,53.8,39000.0,40.185,40.185,40.1477,40.1626,39000.0
2006-01-09 14:20:00,53.79,53.8,53.75,53.79,78100.0,40.1551,40.1626,40.1253,40.1551,78100.0
2006-01-09 14:25:00,53.79,53.8,53.75,53.75,49500.0,40.1551,40.1626,40.1253,40.1253,49500.0
2006-01-09 14:30:00,53.75,53.78,53.74,53.74,59500.0,40.1253,40.1477,40.1178,40.1178,59500.0
2006-01-09 14:35:00,53.75,53.77,53.73,53.73,61300.0,40.1253,40.1402,40.1103,40.1103,61300.0
2006-01-09 14:40:00,53.75,53.75,53.68,53.69,29600.0,40.1253,40.1253,40.073,40.0805,29600.0
2006-01-09 14:45:00,53.68,53.69,53.64,53.64,76000.0,40.073,40.0805,40.0431,40.0431,76000.0
2006-01-09 14:50:00,53.65,53.7,53.64,53.7,38900.0,40.0506,40.0879,40.0431,40.0879,38900.0
2006-01-09 14:55:00,53.69,53.73,53.66,53.69,82000.0,40.0805,40.1103,40.0581,40.0805,82000.0
2006-01-09 15:00:00,53.7,53.73,53.66,53.73,54400.0,40.0879,40.1103,40.0581,40.1103,54400.0
2006-01-09 15:05:00,53.73,53.75,53.72,53.75,72100.0,40.1103,40.1253,40.1029,40.1253,72100.0
2006-01-09 15:10:00,53.76,53.8,53.75,53.78,105000.0,40.1327,40.1626,40.1253,40.1477,105000.0
2006-01-09 15:15:00,53.79,53.8,53.76,53.76,50000.0,40.1551,40.1626,40.1327,40.1327,50000.0
2006-01-09 15:20:00,53.77,53.77,53.72,53.75,72900.0,40.1402,40.1402,40.1029,40.1253,72900.0
2006-01-09 15:25:00,53.74,53.79,53.74,53.76,73500.0,40.1178,40.1551,40.1178,40.1327,73500.0
2006-01-09 15:30:00,53.76,53.91,53.75,53.91,234800.0,40.1327,40.2447,40.1253,40.2447,234800.0
2006-01-09 15:35:00,53.91,53.95,53.9,53.9,140200.0,40.2447,40.2746,40.2372,40.2372,140200.0
2006-01-09 15:40:00,53.89,53.95,53.89,53.93,116500.0,40.2298,40.2746,40.2298,40.2596,116500.0
2006-01-09 15:45:00,53.93,53.96,53.91,53.94,131200.0,40.2596,40.282,40.2447,40.2671,131200.0
2006-01-09 15:50:00,53.94,53.98,53.94,53.97,198800.0,40.2671,40.297,40.2671,40.2895,198800.0
2006-01-09 15:55:00,53.96,53.97,53.92,53.93,164600.0,40.282,40.2895,40.2522,40.2596,164600.0
2006-01-10 09:30:00,53.58,53.75,53.58,53.73,402400.0,39.9984,40.1253,39.9984,40.1103,402400.0
2006-01-10 09:35:00,53.69,53.71,53.62,53.71,61300.0,40.0805,40.0954,40.0282,40.0954,61300.0
2006-01-10 09:40:00,53.71,53.8,53.68,53.74,78700.0,40.0954,40.1626,40.073,40.1178,78700.0
2006-01-10 09:45:00,53.74,53.8,53.74,53.79,90900.0,40.1178,40.1626,40.1178,40.1551,90900.0
2006-01-10 09:50:00,53.79,53.79,53.62,53.63,160600.0,40.1551,40.1551,40.0282,40.0357,160600.0
2006-01-10 09:55:00,53.66,53.73,53.6,53.69,36600.0,40.0581,40.1103,40.0133,40.0805,36600.0
2006-01-10 10:00:00,53.68,53.75,53.68,53.69,63000.0,40.073,40.1253,40.073,40.0805,63000.0
2006-01-10 10:05:00,53.69,53.69,53.51,53.53,98300.0,40.0805,40.0805,39.9461,39.961,98300.0
2006-01-10 10:10:00,53.53,53.68,53.53,53.64,62400.0,39.961,40.073,39.961,40.0431,62400.0
2006-01-10 10:15:00,53.64,53.72,53.64,53.67,63300.0,40.0431,40.1029,40.0431,40.0655,63300.0
2006-01-10 10:20:00,53.67,53.71,53.62,53.68,56600.0,40.0655,40.0954,40.0282,40.073,56600.0
2006-01-10 10:25:00,53.69,53.7,53.65,53.65,77500.0,40.0805,40.0879,40.0506,40.0506,77500.0
2006-01-10 10:30:00,53.65,53.73,53.64,53.67,53100.0,40.0506,40.1103,40.0431,40.0655,53100.0
2006-01-10 10:35:00,53.68,53.77,53.68,53.72,37500.0,40.073,40.1402,40.073,40.1029,37500.0
2006-01-10 10:40:00,53.72,53.77,53.7,53.72,35800.0,40.1029,40.1402,40.0879,40.1029,35800.0
2006-01-10 10:45:00,53.73,53.74,53.7,53.7,31300.0,40.1103,40.1178,40.0879,40.0879,31300.0
2006-01-10 10:50:00,53.7,53.74,53.69,53.71,34000.0,40.0879,40.1178,40.0805,40.0954,34000.0
2006-01-10 10:55:00,53.74,53.75,53.7,53.71,71100.0,40.1178,40.1253,40.0879,40.0954,71100.0
2006-01-10 11:00:00,53.71,53.71,53.63,53.64,49300.0,40.0954,40.0954,40.0357,40.0431,49300.0
2006-01-10 11:05:00,53.64,53.66,53.59,53.61,55800.0,40.0431,40.0581,40.0058,40.0208,55800.0
2006-01-10 11:10:00,53.61,53.61,53.54,53.57,37600.0,40.0208,40.0208,39.9685,39.9909,37600.0
2006-01-10 11:15:00,53.56,53.65,53.55,53.64,37200.0,39.9834,40.0506,39.976,40.0431,37200.0
2006-01-10 11:20:00,53.63,53.65,53.56,53.56,22000.0,40.0357,40.0506,39.9834,39.9834,22000.0
2006-01-10 11:25:00,53.57,53.62,53.57,53.6,29300.0,39.9909,40.0282,39.9909,40.0133,29300.0
2006-01-10 11:30:00,53.62,53.63,53.57,53.57,132600.0,40.0282,40.0357,39.9909,39.9909,132600.0
2006-01-10 11:35:00,53.58,53.62,53.57,53.59,20700.0,39.9984,40.0282,39.9909,40.0058,20700.0
2006-01-10 11:40:00,53.59,53.66,53.59,53.61,30600.0,40.0058,40.0581,40.0058,40.0208,30600.0
2006-01-10 11:45:00,53.6,53.63,53.57,53.61,34100.0,40.0133,40.0357,39.9909,40.0208,34100.0
2006-01-10 11:50:00,53.6,53.62,53.57,53.62,20800.0,40.0133,40.0282,39.9909,40.0282,20800.0
2006-01-10 11:55:00,53.62,53.62,53.58,53.62,9400.0,40.0282,40.0282,39.9984,40.0282,9400.0
2006-01-10 12:00:00,53.61,53.67,53.59,53.65,18400.0,40.0208,40.0655,40.0058,40.0506,18400.0
2006-01-10 12:05:00,53.65,53.66,53.64,53.64,23800.0,40.0506,40.0581,40.0431,40.0431,23800.0
2006-01-10 12:10:00,53.65,53.69,53.64,53.67,27100.0,40.0506,40.0805,40.0431,40.0655,27100.0
2006-01-10 12:15:00,53.69,53.71,53.68,53.7,13100.0,40.0805,40.0954,40.073,40.0879,13100.0
2006-01-10 12:20:00,53.69,53.7,53.65,53.65,15600.0,40.0805,40.0879,40.0506,40.0506,15600.0
2006-01-10 12:25:00,53.65,53.66,53.64,53.64,111000.0,40.0506,40.0581,40.0431,40.0431,111000.0
2006-01-10 12:30:00,53.66,53.7,53.65,53.65,290600.0,40.0581,40.0879,40.0506,40.0506,290600.0
2006-01-10 12:35:00,53.64,53.68,53.64,53.65,145200.0,40.0431,40.073,40.0431,40.0506,145200.0
2006-01-10 12:40:00,53.65,53.67,53.64,53.65,73100.0,40.0506,40.0655,40.0431,40.0506,73100.0
2006-01-10 12:45:00,53.64,53.68,53.64,53.68,96800.0,40.0431,40.073,40.0431,40.073,96800.0
2006-01-10 12:50:00,53.67,53.68,53.66,53.66,18500.0,40.0655,40.073,40.0581,40.0581,18500.0
2006-01-10 12:55:00,53.65,53.67,53.64,53.67,19100.0,40.0506,40.0655,40.0431,40.0655,19100.0
2006-01-10 13:00:00,53.66,53.73,53.66,53.73,39500.0,40.0581,40.1103,40.0581,40.1103,39500.0
2006-01-10 13:05:00,53.71,53.73,53.57,53.71,40400.0,40.0954,40.1103,39.9909,40.0954,40400.0
2006-01-10 13:10:00,53.69,53.77,53.69,53.74,38600.0,40.0805,40.1402,40.0805,40.1178,38600.0
2006-01-10 13:15:00,53.73,53.78,53.73,53.78,25500.0,40.1103,40.1477,40.1103,40.1477,25500.0
2006-01-10 13:20:00,53.78,53.88,53.78,53.88,42800.0,40.1477,40.2223,40.1477,40.2223,42800.0
2006-01-10 13:25:00,53.87,53.9,53.85,53.85,40000.0,40.2148,40.2372,40.1999,40.1999,40000.0
2006-01-10 13:30:00,53.86,53.91,53.86,53.87,57400.0,40.2074,40.2447,40.2074,40.2148,57400.0
2006-01-10 13:35:00,53.88,53.89,53.84,53.86,83400.0,40.2223,40.2298,40.1925,40.2074,83400.0
2006-01-10 13:40:00,53.86,53.9,53.86,53.88,32200.0,40.2074,40.2372,40.2074,40.2223,32200.0
2006-01-10 13:45:00,53.89,53.89,53.85,53.86,24400.0,40.2298,40.2298,40.1999,40.2074,24400.0
2006-01-10 13:50:00,53.85,53.87,53.85,53.86,14900.0,40.1999,40.2148,40.1999,40.2074,14900.0
2006-01-10 13:55:00,53.86,53.86,53.79,53.85,120600.0,40.2074,40.2074,40.1551,40.1999,120600.0
2006-01-10 14:00:00,53.83,53.84,53.78,53.8,45100.0,40.185,40.1925,40.1477,40.1626,45100.0
2006-01-10 14:05:00,53.8,53.82,53.78,53.78,29800.0,40.1626,40.1775,40.1477,40.1477,29800.0
2006-01-10 14:10:00,53.79,53.79,53.74,53.75,59200.0,40.1551,40.1551,40.1178,40.1253,59200.0
2006-01-10 14:15:00,53.75,53.75,53.71,53.73,25400.0,40.1253,40.1253,40.0954,40.1103,25400.0
2006-01-10 14:20:00,53.73,53.78,53.73,53.78,28100.0,40.1103,40.1477,40.1103,40.1477,28100.0
2006-01-10 14:25:00,53.78,53.79,53.7,53.7,59300.0,40.1477,40.1551,40.0879,40.0879,59300.0
2006-01-10 14:30:00,53.7,53.73,53.65,53.71,46500.0,40.0879,40.1103,40.0506,40.0954,46500.0
2006-01-10 14:35:00,53.71,53.71,53.67,53.7,43900.0,40.0954,40.0954,40.0655,40.0879,43900.0
2006-01-10 14:40:00,53.67,53.69,53.64,53.69,35800.0,40.0655,40.0805,40.0431,40.0805,35800.0
2006-01-10 14:45:00,53.68,53.71,53.64,53.71,30700.0,40.073,40.0954,40.0431,40.0954,30700.0
2006-01-10 14:50:00,53.7,53.7,53.64,53.65,27600.0,40.0879,40.0879,40.0431,40.0506,27600.0
2006-01-10 14:55:00,53.65,53.68,53.65,53.66,27500.0,40.0506,40.073,40.0506,40.0581,27500.0
2006-01-10 15:00:00,53.66,53.69,53.65,53.68,63200.0,40.0581,40.0805,40.0506,40.073,63200.0
2006-01-10 15:05:00,53.67,53.69,53.65,53.68,71600.0,40.0655,40.0805,40.0506,40.073,71600.0
2006-01-10 15:10:00,53.67,53.68,53.65,53.67,36100.0,40.0655,40.073,40.0506,40.0655,36100.0
2006-01-10 15:15:00,53.67,53.71,53.66,53.71,42500.0,40.0655,40.0954,40.0581,40.0954,42500.0
2006-01-10 15:20:00,53.71,53.78,53.68,53.77,39400.0,40.0954,40.1477,40.073,40.1402,39400.0
2006-01-10 15:25:00,53.78,53.79,53.75,53.77,45900.0,40.1477,40.1551,40.1253,40.1402,45900.0
2006-01-10 15:30:00,53.78,53.83,53.75,53.79,46100.0,40.1477,40.185,40.1253,40.1551,46100.0
2006-01-10 15:35:00,53.78,53.81,53.76,53.8,33500.0,40.1477,40.1701,40.1327,40.1626,33500.0
2006-01-10 15:40:00,53.81,53.82,53.77,53.78,39300.0,40.1701,40.1775,40.1402,40.1477,39300.0
2006-01-10 15:45:00,53.77,53.89,53.76,53.89,62200.0,40.1402,40.2298,40.1327,40.2298,62200.0
2006-01-10 15:50:00,53.9,53.9,53.82,53.85,67900.0,40.2372,40.2372,40.1775,40.1999,67900.0
2006-01-10 15:55:00,53.84,53.88,53.83,53.87,81200.0,40.1925,40.2223,40.185,40.2148,81200.0
2006-01-11 09:30:00,53.7,53.82,53.69,53.75,105900.0,40.0879,40.1775,40.0805,40.1253,105900.0
2006-01-11 09:35:00,53.74,53.79,53.62,53.64,34400.0,40.1178,40.1551,40.0282,40.0431,34400.0
2006-01-11 09:40:00,53.7,53.72,53.64,53.72,24800.0,40.0879,40.1029,40.0431,40.1029,24800.0
2006-01-11 09:45:00,53.69,53.73,53.66,53.68,131200.0,40.0805,40.1103,40.0581,40.073,131200.0
2006-01-11 09:50:00,53.69,53.71,53.64,53.7,137700.0,40.0805,40.0954,40.0431,40.0879,137700.0
2006-01-11 09:55:00,53.7,53.73,53.68,53.69,58800.0,40.0879,40.1103,40.073,40.0805,58800.0
2006-01-11 10:00:00,53.68,53.68,53.6,53.66,42700.0,40.073,40.073,40.0133,40.0581,42700.0
2006-01-11 10:05:00,53.65,53.69,53.58,53.6,202600.0,40.0506,40.0805,39.9984,40.0133,202600.0
2006-01-11 10:10:00,53.6,53.67,53.59,53.6,157600.0,40.0133,40.0655,40.0058,40.0133,157600.0
2006-01-11 10:15:00,53.6,53.64,53.57,53.6,134200.0,40.0133,40.0431,39.9909,40.0133,134200.0
2006-01-11 10:20:00,53.6,53.62,53.56,53.56,39400.0,40.0133,40.0282,39.9834,39.9834,39400.0
2006-01-11 10:25:00,53.56,53.57,53.51,53.55,35100.0,39.9834,39.9909,39.9461,39.976,35100.0
2006-01-11 10:30:00,53.57,53.57,53.48,53.55,28000.0,39.9909,39.9909,39.9237,39.976,28000.0
2006-01-11 10:35:00,53.54,53.63,53.54,53.58,36500.0,39.9685,40.0357,39.9685,39.9984,36500.0
2006-01-11 10:40:00,53.6,53.63,53.58,53.6,52900.0,40.0133,40.0357,39.9984,40.0133,52900.0
2006-01-11 10:45:00,53.6,53.6,53.51,53.56,19200.0,40.0133,40.0133,39.9461,39.9834,19200.0
2006-01-11 10:50:00,53.56,53.58,53.5,53.5,27300.0,39.9834,39.9984,39.9386,39.9386,27300.0
2006-01-11 10:55:00,53.49,53.5,53.42,53.45,46600.0,39.9312,39.9386,39.8789,39.9013,46600.0
2006-01-11 11:00:00,53.45,53.48,53.44,53.48,32600.0,39.9013,39.9237,39.8938,39.9237,32600.0
2006-01-11 11:05:00,53.48,53.5,53.46,53.47,40200.0,39.9237,39.9386,39.9088,39.9162,40200.0
2006-01-11 11:10:00,53.46,53.49,53.46,53.48,15100.0,39.9088,39.9312,39.9088,39.9237,15100.0
2006-01-11 11:15:00,53.47,53.53,53.45,53.51,35800.0,39.9162,39.961,39.9013,39.9461,35800.0
2006-01-11 11:20:00,53.5,53.57,53.5,53.57,36100.0,39.9386,39.9909,39.9386,39.9909,36100.0
2006-01-11 11:25:00,53.57,53.6,53.55,53.59,130100.0,39.9909,40.0133,39.976,40.0058,130100.0
2006-01-11 11:30:00,53.6,53.62,53.58,53.59,82400.0,40.0133,40.0282,39.9984,40.0058,82400.0
2006-01-11 11:35:00,53.6,53.68,53.57,53.65,59700.0,40.0133,40.073,39.9909,40.0506,59700.0
2006-01-11 11:40:00,53.65,53.65,53.59,53.59,45200.0,40.0506,40.0506,40.0058,40.0058,45200.0
2006-01-11 11:45:00,53.59,53.61,53.57,53.59,14800.0,40.0058,40.0208,39.9909,40.0058,14800.0
2006-01-11 11:50:00,53.59,53.6,53.56,53.58,24100.0,40.0058,40.0133,39.9834,39.9984,24100.0
2006-01-11 11:55:00,53.58,53.64,53.58,53.6,56900.0,39.9984,40.0431,39.9984,40.0133,56900.0
2006-01-11 12:00:00,53.6,53.65,53.59,53.63,33300.0,40.0133,40.0506,40.0058,40.0357,33300.0
2006-01-11 12:05:00,53.63,53.69,53.63,53.66,8900.0,40.0357,40.0805,40.0357,40.0581,8900.0
2006-01-11 12:10:00,53.66,53.66,53.63,53.66,13300.0,40.0581,40.0581,40.0357,40.0581,13300.0
2006-01-11 12:15:00,53.66,53.73,53.65,53.67,13800.0,40.0581,40.1103,40.0506,40.0655,13800.0
2006-01-11 12:20:00,53.69,53.72,53.66,53.67,16400.0,40.0805,40.1029,40.0581,40.0655,16400.0
2006-01-11 12:25:00,53.68,53.71,53.66,53.67,43200.0,40.073,40.0954,40.0581,40.0655,43200.0
2006-01-11 12:30:00,53.67,53.67,53.61,53.61,470700.0,40.0655,40.0655,40.0208,40.0208,470700.0
2006-01-11 12:35:00,53.62,53.66,53.6,53.64,48600.0,40.0282,40.0581,40.0133,40.0431,48600.0
2006-01-11 12:40:00,53.65,53.65,53.58,53.58,27000.0,40.0506,40.0506,39.9984,39.9984,27000.0
2006-01-11 12:45:00,53.59,53.66,53.59,53.61,45800.0,40.0058,40.0581,40.0058,40.0208,45800.0
2006-01-11 12:50:00,53.59,53.66,53.58,53.65,23200.0,40.0058,40.0581,39.9984,40.0506,23200.0
2006-01-11 12:55:00,53.64,53.64,53.57,53.57,24500.0,40.0431,40.0431,39.9909,39.9909,24500.0
2006-01-11 13:00:00,53.56,53.6,53.56,53.59,21300.0,39.9834,40.0133,39.9834,40.0058,21300.0
2006-01-11 13:05:00,53.59,53.61,53.51,53.51,29400.0,40.0058,40.0208,39.9461,39.9461,29400.0
2006-01-11 13:10:00,53.52,53.58,53.5,53.5,36100.0,39.9536,39.9984,39.9386,39.9386,36100.0
2006-01-11 13:15:00,53.5,53.58,53.46,53.58,31100.0,39.9386,39.9984,39.9088,39.9984,31100.0
2006-01-11 13:20:00,53.59,53.63,53.55,53.59,30300.0,40.0058,40.0357,39.976,40.0058,30300.0
2006-01-11 13:25:00,53.59,53.61,53.55,53.57,46400.0,40.0058,40.0208,39.976,39.9909,46400.0
2006-01-11 13:30:00,53.57,53.57,53.55,53.57,10900.0,39.9909,39.9909,39.976,39.9909,10900.0
2006-01-11 13:35:00,53.57,53.62,53.57,53.61,11400.0,39.9909,40.0282,39.9909,40.0208,11400.0
2006-01-11 13:40:00,53.61,53.67,53.59,53.65,37100.0,40.0208,40.0655,40.0058,40.0506,37100.0
2006-01-11 13:45:00,53.64,53.65,53.58,53.59,121700.0,40.0431,40.0506,39.9984,40.0058,121700.0
2006-01-11 13:50:00,53.6,53.66,53.57,53.6,26400.0,40.0133,40.0581,39.9909,40.0133,26400.0
2006-01-11 13:55:00,53.6,53.68,53.59,53.65,38400.0,40.0133,40.073,40.0058,40.0506,38400.0
2006-01-11 14:00:00,53.68,53.68,53.58,53.65,184900.0,40.073,40.073,39.9984,40.0506,184900.0
2006-01-11 14:05:00,53.63,53.65,53.6,53.6,34600.0,40.0357,40.0506,40.0133,40.0133,34600.0
2006-01-11 14:10:00,53.6,53.68,53.6,53.62,30500.0,40.0133,40.073,40.0133,40.0282,30500.0
2006-01-11 14:15:00,53.64,53.66,53.61,53.65,26700.0,40.0431,40.0581,40.0208,40.0506,26700.0
2006-01-11 14:20:00,53.65,53.66,53.62,53.63,18200.0,40.0506,40.0581,40.0282,40.0357,18200.0
2006-01-11 14:25:00,53.63,53.65,53.59,53.62,11900.0,40.0357,40.0506,40.0058,40.0282,11900.0
2006-01-11 14:30:00,53.62,53.62,53.58,53.6,15800.0,40.0282,40.0282,39.9984,40.0133,15800.0
2006-01-11 14:35:00,53.6,53.62,53.58,53.62,76300.0,40.0133,40.0282,39.9984,40.0282,76300.0
2006-01-11 14:40:00,53.63,53.65,53.61,53.63,23200.0,40.0357,40.0506,40.0208,40.0357,23200.0
2006-01-11 14:45:00,53.62,53.63,53.61,53.62,16200.0,40.0282,40.0357,40.0208,40.0282,16200.0
2006-01-11 14:50:00,53.62,53.62,53.59,53.6,30600.0,40.0282,40.0282,40.0058,40.0133,30600.0
2006-01-11 14:55:00,53.6,53.64,53.59,53.62,89000.0,40.0133,40.0431,40.0058,40.0282,89000.0
2006-01-11 15:00:00,53.61,53.63,53.59,53.61,85600.0,40.0208,40.0357,40.0058,40.0208,85600.0
2006-01-11 15:05:00,53.6,53.64,53.59,53.61,15800.0,40.0133,40.0431,40.0058,40.0208,15800.0
2006-01-11 15:10:00,53.62,53.64,53.61,53.64,16100.0,40.0282,40.0431,40.0208,40.0431,16100.0
2006-01-11 15:15:00,53.64,53.64,53.62,53.62,21600.0,40.0431,40.0431,40.0282,40.0282,21600.0
2006-01-11 15:20:00,53.61,53.65,53.61,53.62,26400.0,40.0208,40.0506,40.0208,40.0282,26400.0
2006-01-11 15:25:00,53.62,53.65,53.6,53.64,38200.0,40.0282,40.0506,40.0133,40.0431,38200.0
2006-01-11 15:30:00,53.64,53.64,53.59,53.61,49100.0,40.0431,40.0431,40.0058,40.0208,49100.0
2006-01-11 15:35:00,53.62,53.64,53.6,53.6,38400.0,40.0282,40.0431,40.0133,40.0133,38400.0
2006-01-11 15:40:00,53.6,53.6,53.55,53.57,148200.0,40.0133,40.0133,39.976,39.9909,148200.0
2006-01-11 15:45:00,53.57,53.57,53.54,53.56,57800.0,39.9909,39.9909,39.9685,39.9834,57800.0
2006-01-11 15:50:00,53.54,53.6,53.53,53.54,65700.0,39.9685,40.0133,39.961,39.9685,65700.0
2006-01-11 15:55:00,53.54,53.6,53.54,53.58,77300.0,39.9685,40.0133,39.9685,39.9984,77300.0
2006-01-12 09:30:00,53.58,53.7,53.49,53.64,94800.0,39.9984,40.0879,39.9312,40.0431,94800.0
2006-01-12 09:35:00,53.62,53.67,53.56,53.66,39200.0,40.0282,40.0655,39.9834,40.0581,39200.0
2006-01-12 09:40:00,53.66,53.68,53.57,53.59,46600.0,40.0581,40.073,39.9909,40.0058,46600.0
2006-01-12 09:45:00,53.59,53.65,53.51,53.57,61600.0,40.0058,40.0506,39.9461,39.9909,61600.0
2006-01-12 09:50:00,53.57,53.59,53.52,53.53,26400.0,39.9909,40.0058,39.9536,39.961,26400.0
2006-01-12 09:55:00,53.54,53.54,53.41,53.48,48500.0,39.9685,39.9685,39.8715,39.9237,48500.0
2006-01-12 10:00:00,53.47,53.5,53.41,53.45,53900.0,39.9162,39.9386,39.8715,39.9013,53900.0
2006-01-12 10:05:00,53.48,53.52,53.36,53.4,57800.0,39.9237,39.9536,39.8341,39.864,57800.0
2006-01-12 10:10:00,53.37,53.4,53.34,53.35,22100.0,39.8416,39.864,39.8192,39.8267,22100.0
2006-01-12 10:15:00,53.33,53.4,53.32,53.39,21700.0,39.8117,39.864,39.8043,39.8565,21700.0
2006-01-12 10:20:00,53.39,53.4,53.35,53.4,23100.0,39.8565,39.864,39.8267,39.864,23100.0
2006-01-12 10:25:00,53.4,53.43,53.37,53.39,18300.0,39.864,39.8864,39.8416,39.8565,18300.0
2006-01-12 10:30:00,53.39,53.39,53.32,53.32,41800.0,39.8565,39.8565,39.8043,39.8043,41800.0
2006-01-12 10:35:00,53.3,53.35,53.25,53.34,23500.0,39.7893,39.8267,39.752,39.8192,23500.0
2006-01-12 10:40:00,53.34,53.38,53.32,53.38,21800.0,39.8192,39.8491,39.8043,39.8491,21800.0
2006-01-12 10:45:00,53.38,53.42,53.38,53.42,25300.0,39.8491,39.8789,39.8491,39.8789,25300.0
2006-01-12 10:50:00,53.42,53.47,53.41,53.47,24800.0,39.8789,39.9162,39.8715,39.9162,24800.0
2006-01-12 10:55:00,53.46,53.52,53.46,53.47,91100.0,39.9088,39.9536,39.9088,39.9162,91100.0
2006-01-12 11:00:00,53.47,53.5,53.45,53.48,31900.0,39.9162,39.9386,39.9013,39.9237,31900.0
2006-01-12 11:05:00,53.47,53.48,53.41,53.41,27500.0,39.9162,39.9237,39.8715,39.8715,27500.0
2006-01-12 11:10:00,53.41,53.43,53.39,53.41,14600.0,39.8715,39.8864,39.8565,39.8715,14600.0
2006-01-12 11:15:00,53.41,53.41,53.37,53.39,25200.0,39.8715,39.8715,39.8416,39.8565,25200.0
2006-01-12 11:20:00,53.38,53.43,53.35,53.42,17000.0,39.8491,39.8864,39.8267,39.8789,17000.0
2006-01-12 11:25:00,53.42,53.44,53.41,53.43,12400.0,39.8789,39.8938,39.8715,39.8864,12400.0
2006-01-12 11:30:00,53.43,53.55,53.43,53.55,68600.0,39.8864,39.976,39.8864,39.976,68600.0
2006-01-12 11:35:00,53.54,53.57,53.53,53.53,18900.0,39.9685,39.9909,39.961,39.961,18900.0
2006-01-12 11:40:00,53.55,53.55,53.52,53.55,129700.0,39.976,39.976,39.9536,39.976,129700.0
2006-01-12 11:45:00,53.54,53.59,53.54,53.59,40700.0,39.9685,40.0058,39.9685,40.0058,40700.0
2006-01-12 11:50:00,53.59,53.61,53.58,53.6,42700.0,40.0058,40.0208,39.9984,40.0133,42700.0
2006-01-12 11:55:00,53.59,53.6,53.58,53.6,38800.0,40.0058,40.0133,39.9984,40.0133,38800.0
2006-01-12 12:00:00,53.6,53.62,53.6,53.61,19600.0,40.0133,40.0282,40.0133,40.0208,19600.0
2006-01-12 12:05:00,53.61,53.61,53.57,53.57,26600.0,40.0208,40.0208,39.9909,39.9909,26600.0
2006-01-12 12:10:00,53.56,53.58,53.55,53.58,20600.0,39.9834,39.9984,39.976,39.9984,20600.0
2006-01-12 12:15:00,53.58,53.58,53.55,53.56,9900.0,39.9984,39.9984,39.976,39.9834,9900.0
2006-01-12 12:20:00,53.56,53.6,53.56,53.59,11900.0,39.9834,40.0133,39.9834,40.0058,11900.0
2006-01-12 12:25:00,53.6,53.6,53.5,53.52,18200.0,40.0133,40.0133,39.9386,39.9536,18200.0
2006-01-12 12:30:00,53.51,53.59,53.5,53.58,23600.0,39.9461,40.0058,39.9386,39.9984,23600.0
2006-01-12 12:35:00,53.58,53.58,53.55,53.57,11400.0,39.9984,39.9984,39.976,39.9909,11400.0
2006-01-12 12:40:00,53.57,53.64,53.57,53.62,14200.0,39.9909,40.0431,39.9909,40.0282,14200.0
2006-01-12 12:45:00,53.61,53.63,53.61,53.62,6300.0,40.0208,40.0357,40.0208,40.0282,6300.0
2006-01-12 12:50:00,53.61,53.63,53.6,53.63,15400.0,40.0208,40.0357,40.0133,40.0357,15400.0
2006-01-12 12:55:00,53.62,53.63,53.56,53.57,14300.0,40.0282,40.0357,39.9834,39.9909,14300.0
2006-01-12 13:00:00,53.57,53.57,53.55,53.55,9700.0,39.9909,39.9909,39.976,39.976,9700.0
2006-01-12 13:05:00,53.55,53.61,53.55,53.6,5000.0,39.976,40.0208,39.976,40.0133,5000.0
2006-01-12 13:10:00,53.61,53.63,53.61,53.62,11300.0,40.0208,40.0357,40.0208,40.0282,11300.0
2006-01-12 13:15:00,53.62,53.64,53.61,53.61,15700.0,40.0282,40.0431,40.0208,40.0208,15700.0
2006-01-12 13:20:00,53.61,53.63,53.61,53.61,17200.0,40.0208,40.0357,40.0208,40.0208,17200.0
2006-01-12 13:25:00,53.61,53.61,53.57,53.58,12800.0,40.0208,40.0208,39.9909,39.9984,12800.0
2006-01-12 13:30:00,53.58,53.62,53.58,53.62,45400.0,39.9984,40.0282,39.9984,40.0282,45400.0
2006-01-12 13:35:00,53.63,53.65,53.63,53.64,9200.0,40.0357,40.0506,40.0357,40.0431,9200.0
2006-01-12 13:40:00,53.64,53.65,53.63,53.65,9000.0,40.0431,40.0506,40.0357,40.0506,9000.0
2006-01-12 13:45:00,53.64,53.67,53.64,53.67,36400.0,40.0431,40.0655,40.0431,40.0655,36400.0
2006-01-12 13:50:00,53.67,53.67,53.59,53.6,21000.0,40.0655,40.0655,40.0058,40.0133,21000.0
2006-01-12 13:55:00,53.6,53.61,53.54,53.59,24000.0,40.0133,40.0208,39.9685,40.0058,24000.0
2006-01-12 14:00:00,53.58,53.59,53.53,53.56,25200.0,39.9984,40.0058,39.961,39.9834,25200.0
2006-01-12 14:05:00,53.55,53.58,53.52,53.55,31900.0,39.976,39.9984,39.9536,39.976,31900.0
2006-01-12 14:10:00,53.53,53.55,53.5,53.5,21000.0,39.961,39.976,39.9386,39.9386,21000.0
2006-01-12 14:15:00,53.5,53.59,53.49,53.58,46000.0,39.9386,40.0058,39.9312,39.9984,46000.0
2006-01-12 14:20:00,53.58,53.6,53.58,53.6,26400.0,39.9984,40.0133,39.9984,40.0133,26400.0
2006-01-12 14:25:00,53.6,53.61,53.59,53.6,80300.0,40.0133,40.0208,40.0058,40.0133,80300.0
2006-01-12 14:30:00,53.61,53.67,53.6,53.67,90600.0,40.0208,40.0655,40.0133,40.0655,90600.0
2006-01-12 14:35:00,53.65,53.69,53.65,53.68,55400.0,40.0506,40.0805,40.0506,40.073,55400.0
2006-01-12 14:40:00,53.68,53.7,53.66,53.67,19900.0,40.073,40.0879,40.0581,40.0655,19900.0
2006-01-12 14:45:00,53.67,53.67,53.62,53.64,27800.0,40.0655,40.0655,40.0282,40.0431,27800.0
2006-01-12 14:50:00,53.64,53.64,53.61,53.64,34800.0,40.0431,40.0431,40.0208,40.0431,34800.0
2006-01-12 14:55:00,53.63,53.64,53.59,53.6,48000.0,40.0357,40.0431,40.0058,40.0133,48000.0
2006-01-12 15:00:00,53.62,53.63,53.57,53.63,29600.0,40.0282,40.0357,39.9909,40.0357,29600.0
2006-01-12 15:05:00,53.62,53.69,53.62,53.63,33400.0,40.0282,40.0805,40.0282,40.0357,33400.0
2006-01-12 15:10:00,53.62,53.65,53.6,53.65,21200.0,40.0282,40.0506,40.0133,40.0506,21200.0
2006-01-12 15:15:00,53.64,53.64,53.6,53.61,37400.0,40.0431,40.0431,40.0133,40.0208,37400.0
2006-01-12 15:20:00,53.6,53.6,53.55,53.56,41700.0,40.0133,40.0133,39.976,39.9834,41700.0
2006-01-12 15:25:00,53.56,53.63,53.56,53.62,53600.0,39.9834,40.0357,39.9834,40.0282,53600.0
2006-01-12 15:30:00,53.62,53.67,53.62,53.67,31300.0,40.0282,40.0655,40.0282,40.0655,31300.0
2006-01-12 15:35:00,53.67,53.69,53.67,53.67,34600.0,40.0655,40.0805,40.0655,40.0655,34600.0
2006-01-12 15:40:00,53.68,53.68,53.5,53.5,42900.0,40.073,40.073,39.9386,39.9386,42900.0
2006-01-12 15:45:00,53.5,53.6,53.5,53.59,81400.0,39.9386,40.0133,39.9386,40.0058,81400.0
2006-01-12 15:50:00,53.59,53.59,53.53,53.53,34800.0,40.0058,40.0058,39.961,39.961,34800.0
2006-01-12 15:55:00,53.53,53.6,53.53,53.59,86700.0,39.961,40.0133,39.961,40.0058,86700.0
2006-01-13 09:30:00,53.7,53.8,53.67,53.7,111700.0,40.0879,40.1626,40.0655,40.0879,111700.0
2006-01-13 09:35:00,53.7,53.78,53.66,53.67,29800.0,40.0879,40.1477,40.0581,40.0655,29800.0
2006-01-13 09:40:00,53.67,53.69,53.6,53.62,31700.0,40.0655,40.0805,40.0133,40.0282,31700.0
2006-01-13 09:45:00,53.63,53.65,53.62,53.63,38400.0,40.0357,40.0506,40.0282,40.0357,38400.0
2006-01-13 09:50:00,53.62,53.75,53.6,53.75,133100.0,40.0282,40.1253,40.0133,40.1253,133100.0
2006-01-13 09:55:00,53.75,53.84,53.74,53.79,77100.0,40.1253,40.1925,40.1178,40.1551,77100.0
2006-01-13 10:00:00,53.8,53.82,53.74,53.75,69300.0,40.1626,40.1775,40.1178,40.1253,69300.0
2006-01-13 10:05:00,53.74,53.89,53.74,53.86,35800.0,40.1178,40.2298,40.1178,40.2074,35800.0
2006-01-13 10:10:00,53.87,53.87,53.71,53.71,21700.0,40.2148,40.2148,40.0954,40.0954,21700.0
2006-01-13 10:15:00,53.71,53.74,53.66,53.67,24000.0,40.0954,40.1178,40.0581,40.0655,24000.0
2006-01-13 10:20:00,53.66,53.73,53.57,53.72,58200.0,40.0581,40.1103,39.9909,40.1029,58200.0
2006-01-13 10:25:00,53.72,53.78,53.68,53.77,33600.0,40.1029,40.1477,40.073,40.1402,33600.0
2006-01-13 10:30:00,53.77,53.79,53.75,53.78,36100.0,40.1402,40.1551,40.1253,40.1477,36100.0
2006-01-13 10:35:00,53.77,53.78,53.76,53.77,40800.0,40.1402,40.1477,40.1327,40.1402,40800.0
2006-01-13 10:40:00,53.76,53.77,53.73,53.73,14600.0,40.1327,40.1402,40.1103,40.1103,14600.0
2006-01-13 10:45:00,53.72,53.75,53.66,53.73,27800.0,40.1029,40.1253,40.0581,40.1103,27800.0
2006-01-13 10:50:00,53.73,53.76,53.72,53.76,42000.0,40.1103,40.1327,40.1029,40.1327,42000.0
2006-01-13 10:55:00,53.76,53.83,53.76,53.79,172500.0,40.1327,40.185,40.1327,40.1551,172500.0
2006-01-13 11:00:00,53.78,53.79,53.74,53.78,29500.0,40.1477,40.1551,40.1178,40.1477,29500.0
2006-01-13 11:05:00,53.77,53.82,53.75,53.78,10400.0,40.1402,40.1775,40.1253,40.1477,10400.0
2006-01-13 11:10:00,53.78,53.85,53.72,53.81,46000.0,40.1477,40.1999,40.1029,40.1701,46000.0
2006-01-13 11:15:00,53.82,53.84,53.81,53.82,18900.0,40.1775,40.1925,40.1701,40.1775,18900.0
2006-01-13 11:20:00,53.82,53.82,53.81,53.82,58300.0,40.1775,40.1775,40.1701,40.1775,58300.0
2006-01-13 11:25:00,53.82,53.88,53.81,53.85,23300.0,40.1775,40.2223,40.1701,40.1999,23300.0
2006-01-13 11:30:00,53.86,53.92,53.86,53.89,49800.0,40.2074,40.2522,40.2074,40.2298,49800.0
2006-01-13 11:35:00,53.89,53.9,53.8,53.81,578100.0,40.2298,40.2372,40.1626,40.1701,578100.0
2006-01-13 11:40:00,53.81,53.82,53.77,53.77,107200.0,40.1701,40.1775,40.1402,40.1402,107200.0
2006-01-13 11:45:00,53.78,53.84,53.78,53.82,40300.0,40.1477,40.1925,40.1477,40.1775,40300.0
2006-01-13 11:50:00,53.82,53.83,53.8,53.82,31100.0,40.1775,40.185,40.1626,40.1775,31100.0
2006-01-13 11:55:00,53.83,53.84,53.76,53.77,49000.0,40.185,40.1925,40.1327,40.1402,49000.0
2006-01-13 12:00:00,53.77,53.77,53.72,53.72,124200.0,40.1402,40.1402,40.1029,40.1029,124200.0
2006-01-13 12:05:00,53.72,53.73,53.66,53.7,227700.0,40.1029,40.1103,40.0581,40.0879,227700.0
2006-01-13 12:10:00,53.69,53.73,53.68,53.7,143000.0,40.0805,40.1103,40.073,40.0879,143000.0
2006-01-13 12:15:00,53.71,53.71,53.64,53.65,986300.0,40.0954,40.0954,40.0431,40.0506,986300.0
2006-01-13 12:20:00,53.64,53.66,53.62,53.63,567100.0,40.0431,40.0581,40.0282,40.0357,567100.0
2006-01-13 12:25:00,53.63,53.65,53.58,53.59,198000.0,40.0357,40.0506,39.9984,40.0058,198000.0
2006-01-13 12:30:00,53.59,53.61,53.57,53.57,115500.0,40.0058,40.0208,39.9909,39.9909,115500.0
2006-01-13 12:35:00,53.57,53.65,53.53,53.65,143900.0,39.9909,40.0506,39.961,40.0506,143900.0
2006-01-13 12:40:00,53.54,53.65,53.5,53.54,183900.0,39.9685,40.0506,39.9386,39.9685,183900.0
2006-01-13 12:45:00,53.53,53.53,53.47,53.49,87100.0,39.961,39.961,39.9162,39.9312,87100.0
2006-01-13 12:50:00,53.49,53.52,53.46,53.52,117200.0,39.9312,39.9536,39.9088,39.9536,117200.0
2006-01-13 12:55:00,53.52,53.52,53.47,53.48,15200.0,39.9536,39.9536,39.9162,39.9237,15200.0
2006-01-13 13:00:00,53.46,53.49,53.45,53.49,192200.0,39.9088,39.9312,39.9013,39.9312,192200.0
2006-01-13 13:05:00,53.48,53.49,53.43,53.44,130300.0,39.9237,39.9312,39.8864,39.8938,130300.0
2006-01-13 13:10:00,53.45,53.5,53.41,53.5,120400.0,39.9013,39.9386,39.8715,39.9386,120400.0
2006-01-13 13:15:00,53.4,53.46,53.4,53.45,24000.0,39.864,39.9088,39.864,39.9013,24000.0
2006-01-13 13:20:00,53.46,53.48,53.45,53.47,91500.0,39.9088,39.9237,39.9013,39.9162,91500.0
2006-01-13 13:25:00,53.47,53.49,53.46,53.48,37600.0,39.9162,39.9312,39.9088,39.9237,37600.0
2006-01-13 13:30:00,53.49,53.49,53.45,53.45,29100.0,39.9312,39.9312,39.9013,39.9013,29100.0
2006-01-13 13:35:00,53.45,53.45,53.4,53.44,39100.0,39.9013,39.9013,39.864,39.8938,39100.0
2006-01-13 13:40:00,53.44,53.48,53.44,53.47,12800.0,39.8938,39.9237,39.8938,39.9162,12800.0
2006-01-13 13:45:00,53.48,53.65,53.44,53.54,28800.0,39.9237,40.0506,39.8938,39.9685,28800.0
2006-01-13 13:50:00,53.55,53.59,53.54,53.59,27800.0,39.976,40.0058,39.9685,40.0058,27800.0
2006-01-13 13:55:00,53.58,53.6,53.58,53.6,42700.0,39.9984,40.0133,39.9984,40.0133,42700.0
2006-01-13 14:00:00,53.59,53.6,53.55,53.58,36400.0,40.0058,40.0133,39.976,39.9984,36400.0
2006-01-13 14:05:00,53.58,53.59,53.5,53.5,64500.0,39.9984,40.0058,39.9386,39.9386,64500.0
2006-01-13 14:10:00,53.5,53.51,53.45,53.46,31800.0,39.9386,39.9461,39.9013,39.9088,31800.0
2006-01-13 14:15:00,53.46,53.54,53.46,53.53,16100.0,39.9088,39.9685,39.9088,39.961,16100.0
2006-01-13 14:20:00,53.54,53.54,53.51,53.52,23900.0,39.9685,39.9685,39.9461,39.9536,23900.0
2006-01-13 14:25:00,53.53,53.53,53.46,53.47,7500.0,39.961,39.961,39.9088,39.9162,7500.0
2006-01-13 14:30:00,53.47,53.49,53.45,53.48,71300.0,39.9162,39.9312,39.9013,39.9237,71300.0
2006-01-13 14:35:00,53.48,53.53,53.47,53.53,19800.0,39.9237,39.961,39.9162,39.961,19800.0
2006-01-13 14:40:00,53.53,53.61,53.52,53.53,62600.0,39.961,40.0208,39.9536,39.961,62600.0
2006-01-13 14:45:00,53.55,53.56,53.52,53.55,32800.0,39.976,39.9834,39.9536,39.976,32800.0
2006-01-13 14:50:00,53.55,53.62,53.53,53.59,41100.0,39.976,40.0282,39.961,40.0058,41100.0
2006-01-13 14:55:00,53.59,53.65,53.53,53.54,279900.0,40.0058,40.0506,39.961,39.9685,279900.0
2006-01-13 15:00:00,53.53,53.55,53.52,53.53,19600.0,39.961,39.976,39.9536,39.961,19600.0
2006-01-13 15:05:00,53.52,53.54,53.51,53.51,32600.0,39.9536,39.9685,39.9461,39.9461,32600.0
2006-01-13 15:10:00,53.53,53.54,53.48,53.49,22000.0,39.961,39.9685,39.9237,39.9312,22000.0
2006-01-13 15:15:00,53.49,53.51,53.49,53.51,24800.0,39.9312,39.9461,39.9312,39.9461,24800.0
2006-01-13 15:20:00,53.5,53.55,53.48,53.48,46400.0,39.9386,39.976,39.9237,39.9237,46400.0
2006-01-13 15:25:00,53.49,53.57,53.47,53.52,44800.0,39.9312,39.9909,39.9162,39.9536,44800.0
2006-01-13 15:30:00,53.52,53.53,53.48,53.5,54800.0,39.9536,39.961,39.9237,39.9386,54800.0
2006-01-13 15:35:00,53.5,53.54,53.47,53.49,57300.0,39.9386,39.9685,39.9162,39.9312,57300.0
2006-01-13 15:40:00,53.5,53.55,53.49,53.49,123800.0,39.9386,39.976,39.9312,39.9312,123800.0
2006-01-13 15:45:00,53.49,53.5,53.45,53.46,90300.0,39.9312,39.9386,39.9013,39.9088,90300.0
2006-01-13 15:50:00,53.46,53.49,53.45,53.46,45000.0,39.9088,39.9312,39.9013,39.9088,45000.0
2006-01-13 15:55:00,53.48,53.48,53.43,53.44,84700.0,39.9237,39.9237,39.8864,39.8938,84700.0
2006-01-17 09:30:00,53.08,53.12,53.05,53.12,148200.0,39.6251,39.655,39.6027,39.655,148200.0
2006-01-17 09:35:00,53.13,53.16,53.11,53.15,55100.0,39.6624,39.6848,39.6475,39.6774,55100.0
2006-01-17 09:40:00,53.16,53.2,53.09,53.18,109800.0,39.6848,39.7147,39.6326,39.6998,109800.0
2006-01-17 09:45:00,53.19,53.19,53.08,53.09,139800.0,39.7072,39.7072,39.6251,39.6326,139800.0
2006-01-17 09:50:00,53.1,53.19,53.09,53.19,139300.0,39.64,39.7072,39.6326,39.7072,139300.0
2006-01-17 09:55:00,53.2,53.25,53.17,53.2,131600.0,39.7147,39.752,39.6923,39.7147,131600.0
2006-01-17 10:00:00,53.19,53.23,53.17,53.2,121300.0,39.7072,39.7371,39.6923,39.7147,121300.0
2006-01-17 10:05:00,53.21,53.22,53.1,53.1,111000.0,39.7221,39.7296,39.64,39.64,111000.0
2006-01-17 10:10:00,53.1,53.2,53.08,53.2,136900.0,39.64,39.7147,39.6251,39.7147,136900.0
2006-01-17 10:15:00,53.19,53.19,53.07,53.09,131100.0,39.7072,39.7072,39.6176,39.6326,131100.0
2006-01-17 10:20:00,53.09,53.09,53.05,53.08,86700.0,39.6326,39.6326,39.6027,39.6251,86700.0
2006-01-17 10:25:00,53.08,53.08,53.05,53.06,72500.0,39.6251,39.6251,39.6027,39.6102,72500.0
2006-01-17 10:30:00,53.06,53.06,53.01,53.02,83300.0,39.6102,39.6102,39.5728,39.5803,83300.0
2006-01-17 10:35:00,53.01,53.01,52.95,52.95,78100.0,39.5728,39.5728,39.5281,39.5281,78100.0
2006-01-17 10:40:00,52.95,52.96,52.9,52.92,61800.0,39.5281,39.5355,39.4907,39.5057,61800.0
2006-01-17 10:45:00,52.91,52.94,52.9,52.91,58900.0,39.4982,39.5206,39.4907,39.4982,58900.0
2006-01-17 10:50:00,52.92,52.93,52.88,52.91,92600.0,39.5057,39.5131,39.4758,39.4982,92600.0
2006-01-17 10:55:00,52.91,52.91,52.87,52.9,46500.0,39.4982,39.4982,39.4683,39.4907,46500.0
2006-01-17 11:00:00,52.88,52.97,52.86,52.96,45900.0,39.4758,39.543,39.4609,39.5355,45900.0
2006-01-17 11:05:00,52.96,53.05,52.96,53.05,56000.0,39.5355,39.6027,39.5355,39.6027,56000.0
2006-01-17 11:10:00,53.05,53.1,53.05,53.07,114100.0,39.6027,39.64,39.6027,39.6176,114100.0
2006-01-17 11:15:00,53.07,53.08,53.0,53.03,80400.0,39.6176,39.6251,39.5654,39.5878,80400.0
2006-01-17 11:20:00,53.0,53.03,52.96,52.99,44400.0,39.5654,39.5878,39.5355,39.5579,44400.0
2006-01-17 11:25:00,53.0,53.02,52.99,53.02,15500.0,39.5654,39.5803,39.5579,39.5803,15500.0
2006-01-17 11:30:00,53.01,53.04,52.98,52.98,42200.0,39.5728,39.5952,39.5504,39.5504,42200.0
2006-01-17 11:35:00,53.0,53.0,52.98,52.99,56700.0,39.5654,39.5654,39.5504,39.5579,56700.0
2006-01-17 11:40:00,53.0,53.0,52.98,52.98,14700.0,39.5654,39.5654,39.5504,39.5504,14700.0
2006-01-17 11:45:00,52.99,53.0,52.95,52.95,19400.0,39.5579,39.5654,39.5281,39.5281,19400.0
2006-01-17 11:50:00,52.95,53.0,52.95,52.99,22400.0,39.5281,39.5654,39.5281,39.5579,22400.0
2006-01-17 11:55:00,52.99,53.0,52.99,52.99,25600.0,39.5579,39.5654,39.5579,39.5579,25600.0
2006-01-17 12:00:00,53.0,53.01,52.99,53.0,66800.0,39.5654,39.5728,39.5579,39.5654,66800.0
2006-01-17 12:05:00,53.0,53.01,52.99,52.99,17100.0,39.5654,39.5728,39.5579,39.5579,17100.0
2006-01-17 12:10:00,53.0,53.0,52.98,52.99,20200.0,39.5654,39.5654,39.5504,39.5579,20200.0
2006-01-17 12:15:00,52.99,52.99,52.92,52.95,28000.0,39.5579,39.5579,39.5057,39.5281,28000.0
2006-01-17 12:20:00,52.94,52.94,52.9,52.94,25000.0,39.5206,39.5206,39.4907,39.5206,25000.0
2006-01-17 12:25:00,52.93,52.94,52.89,52.89,25000.0,39.5131,39.5206,39.4833,39.4833,25000.0
2006-01-17 12:30:00,52.89,52.89,52.83,52.89,54200.0,39.4833,39.4833,39.4385,39.4833,54200.0
2006-01-17 12:35:00,52.89,52.89,52.86,52.86,114100.0,39.4833,39.4833,39.4609,39.4609,114100.0
2006-01-17 12:40:00,52.86,52.93,52.84,52.92,152500.0,39.4609,39.5131,39.4459,39.5057,152500.0
2006-01-17 12:45:00,52.91,52.92,52.89,52.92,31800.0,39.4982,39.5057,39.4833,39.5057,31800.0
2006-01-17 12:50:00,52.91,52.96,52.9,52.94,22500.0,39.4982,39.5355,39.4907,39.5206,22500.0
2006-01-17 12:55:00,52.94,52.98,52.93,52.95,18900.0,39.5206,39.5504,39.5131,39.5281,18900.0
2006-01-17 13:00:00,52.93,52.99,52.93,52.93,58700.0,39.5131,39.5579,39.5131,39.5131,58700.0
2006-01-17 13:05:00,52.92,52.95,52.91,52.92,38100.0,39.5057,39.5281,39.4982,39.5057,38100.0
2006-01-17 13:10:00,52.92,52.94,52.9,52.92,55700.0,39.5057,39.5206,39.4907,39.5057,55700.0
2006-01-17 13:15:00,52.92,52.92,52.89,52.89,25100.0,39.5057,39.5057,39.4833,39.4833,25100.0
2006-01-17 13:20:00,52.9,52.95,52.9,52.92,26900.0,39.4907,39.5281,39.4907,39.5057,26900.0
2006-01-17 13:25:00,52.93,52.95,52.92,52.95,14900.0,39.5131,39.5281,39.5057,39.5281,14900.0
2006-01-17 13:30:00,52.95,52.95,52.93,52.95,42600.0,39.5281,39.5281,39.5131,39.5281,42600.0
2006-01-17 13:35:00,52.94,52.95,52.92,52.93,8100.0,39.5206,39.5281,39.5057,39.5131,8100.0
2006-01-17 13:40:00,52.93,52.97,52.92,52.93,60700.0,39.5131,39.543,39.5057,39.5131,60700.0
2006-01-17 13:45:00,52.93,52.94,52.85,52.9,41700.0,39.5131,39.5206,39.4534,39.4907,41700.0
2006-01-17 13:50:00,52.9,52.95,52.89,52.95,12100.0,39.4907,39.5281,39.4833,39.5281,12100.0
2006-01-17 13:55:00,52.95,53.0,52.94,52.99,139700.0,39.5281,39.5654,39.5206,39.5579,139700.0
2006-01-17 14:00:00,53.0,53.04,52.98,53.01,111400.0,39.5654,39.5952,39.5504,39.5728,111400.0
2006-01-17 14:05:00,53.0,53.05,52.98,52.98,46900.0,39.5654,39.6027,39.5504,39.5504,46900.0
2006-01-17 14:10:00,52.98,53.02,52.96,53.0,10000.0,39.5504,39.5803,39.5355,39.5654,10000.0
2006-01-17 14:15:00,53.0,53.0,52.93,52.95,25500.0,39.5654,39.5654,39.5131,39.5281,25500.0
2006-01-17 14:20:00,52.98,52.98,52.92,52.92,21000.0,39.5504,39.5504,39.5057,39.5057,21000.0
2006-01-17 14:25:00,52.92,52.95,52.91,52.93,15000.0,39.5057,39.5281,39.4982,39.5131,15000.0
2006-01-17 14:30:00,52.94,52.96,52.93,52.95,13100.0,39.5206,39.5355,39.5131,39.5281,13100.0
2006-01-17 14:35:00,52.94,52.97,52.94,52.96,22500.0,39.5206,39.543,39.5206,39.5355,22500.0
2006-01-17 14:40:00,52.97,52.98,52.91,52.94,27400.0,39.543,39.5504,39.4982,39.5206,27400.0
2006-01-17 14:45:00,52.94,52.97,52.92,52.97,21900.0,39.5206,39.543,39.5057,39.543,21900.0
2006-01-17 14:50:00,52.98,53.01,52.95,53.01,29800.0,39.5504,39.5728,39.5281,39.5728,29800.0
2006-01-17 14:55:00,53.0,53.09,53.0,53.08,44700.0,39.5654,39.6326,39.5654,39.6251,44700.0
2006-01-17 15:00:00,53.08,53.09,53.03,53.06,54300.0,39.6251,39.6326,39.5878,39.6102,54300.0
2006-01-17 15:05:00,53.07,53.11,53.06,53.09,51500.0,39.6176,39.6475,39.6102,39.6326,51500.0
2006-01-17 15:10:00,53.07,53.11,53.05,53.08,83300.0,39.6176,39.6475,39.6027,39.6251,83300.0
2006-01-17 15:15:00,53.09,53.12,53.08,53.12,35800.0,39.6326,39.655,39.6251,39.655,35800.0
2006-01-17 15:20:00,53.12,53.13,53.06,53.09,29300.0,39.655,39.6624,39.6102,39.6326,29300.0
2006-01-17 15:25:00,53.09,53.11,53.01,53.06,40700.0,39.6326,39.6475,39.5728,39.6102,40700.0
2006-01-17 15:30:00,53.06,53.1,53.06,53.07,37100.0,39.6102,39.64,39.6102,39.6176,37100.0
2006-01-17 15:35:00,53.07,53.07,53.02,53.05,69700.0,39.6176,39.6176,39.5803,39.6027,69700.0
2006-01-17 15:40:00,53.05,53.1,53.03,53.06,70400.0,39.6027,39.64,39.5878,39.6102,70400.0
2006-01-17 15:45:00,53.07,53.14,53.06,53.14,66000.0,39.6176,39.6699,39.6102,39.6699,66000.0
2006-01-17 15:50:00,53.14,53.14,53.05,53.07,143800.0,39.6699,39.6699,39.6027,39.6176,143800.0
2006-01-17 15:55:00,53.05,53.09,52.98,52.99,98500.0,39.6027,39.6326,39.5504,39.5579,98500.0
2006-01-18 09:30:00,52.65,52.69,52.6,52.62,308200.0,39.3041,39.334,39.2668,39.2817,308200.0
2006-01-18 09:35:00,52.62,52.85,52.6,52.77,328600.0,39.2817,39.4534,39.2668,39.3937,328600.0
2006-01-18 09:40:00,52.77,52.9,52.77,52.81,66300.0,39.3937,39.4907,39.3937,39.4235,66300.0
2006-01-18 09:45:00,52.8,52.86,52.79,52.8,395700.0,39.4161,39.4609,39.4086,39.4161,395700.0
2006-01-18 09:50:00,52.8,52.9,52.79,52.88,67300.0,39.4161,39.4907,39.4086,39.4758,67300.0
2006-01-18 09:55:00,52.89,52.89,52.79,52.82,78300.0,39.4833,39.4833,39.4086,39.431,78300.0
2006-01-18 10:00:00,52.82,52.89,52.75,52.87,309300.0,39.431,39.4833,39.3788,39.4683,309300.0
2006-01-18 10:05:00,52.87,52.94,52.85,52.92,106400.0,39.4683,39.5206,39.4534,39.5057,106400.0
2006-01-18 10:10:00,52.92,52.95,52.88,52.95,144100.0,39.5057,39.5281,39.4758,39.5281,144100.0
2006-01-18 10:15:00,52.95,52.95,52.88,52.9,67400.0,39.5281,39.5281,39.4758,39.4907,67400.0
2006-01-18 10:20:00,52.85,53.02,52.85,53.01,223300.0,39.4534,39.5803,39.4534,39.5728,223300.0
2006-01-18 10:25:00,53.01,53.07,53.0,53.01,85200.0,39.5728,39.6176,39.5654,39.5728,85200.0
2006-01-18 10:30:00,53.02,53.02,52.93,52.95,49400.0,39.5803,39.5803,39.5131,39.5281,49400.0
2006-01-18 10:35:00,52.94,52.95,52.89,52.89,57300.0,39.5206,39.5281,39.4833,39.4833,57300.0
2006-01-18 10:40:00,52.89,52.91,52.84,52.88,43700.0,39.4833,39.4982,39.4459,39.4758,43700.0
2006-01-18 10:45:00,52.89,52.9,52.82,52.82,78600.0,39.4833,39.4907,39.431,39.431,78600.0
2006-01-18 10:50:00,52.83,52.88,52.81,52.88,48100.0,39.4385,39.4758,39.4235,39.4758,48100.0
2006-01-18 10:55:00,52.89,52.89,52.85,52.86,37200.0,39.4833,39.4833,39.4534,39.4609,37200.0
2006-01-18 11:00:00,52.86,52.87,52.77,52.78,49300.0,39.4609,39.4683,39.3937,39.4011,49300.0
2006-01-18 11:05:00,52.79,52.84,52.79,52.83,34300.0,39.4086,39.4459,39.4086,39.4385,34300.0
2006-01-18 11:10:00,52.83,52.83,52.75,52.75,101000.0,39.4385,39.4385,39.3788,39.3788,101000.0
2006-01-18 11:15:00,52.73,52.79,52.73,52.79,52700.0,39.3638,39.4086,39.3638,39.4086,52700.0
2006-01-18 11:20:00,52.79,52.86,52.78,52.83,34100.0,39.4086,39.4609,39.4011,39.4385,34100.0
2006-01-18 11:25:00,52.83,52.85,52.78,52.8,22200.0,39.4385,39.4534,39.4011,39.4161,22200.0
2006-01-18 11:30:00,52.79,52.8,52.68,52.71,42100.0,39.4086,39.4161,39.3265,39.3489,42100.0
2006-01-18 11:35:00,52.69,52.72,52.66,52.71,42200.0,39.334,39.3564,39.3116,39.3489,42200.0
2006-01-18 11:40:00,52.71,52.74,52.71,52.74,17000.0,39.3489,39.3713,39.3489,39.3713,17000.0
2006-01-18 11:45:00,52.74,52.79,52.74,52.76,21500.0,39.3713,39.4086,39.3713,39.3862,21500.0
2006-01-18 11:50:00,52.76,52.79,52.73,52.79,21800.0,39.3862,39.4086,39.3638,39.4086,21800.0
2006-01-18 11:55:00,52.79,52.82,52.75,52.8,52700.0,39.4086,39.431,39.3788,39.4161,52700.0
2006-01-18 12:00:00,52.81,52.85,52.8,52.83,21000.0,39.4235,39.4534,39.4161,39.4385,21000.0
2006-01-18 12:05:00,52.84,52.87,52.81,52.84,30800.0,39.4459,39.4683,39.4235,39.4459,30800.0
2006-01-18 12:10:00,52.83,52.83,52.8,52.81,32900.0,39.4385,39.4385,39.4161,39.4235,32900.0
2006-01-18 12:15:00,52.81,52.81,52.78,52.8,22200.0,39.4235,39.4235,39.4011,39.4161,22200.0
2006-01-18 12:20:00,52.8,52.85,52.79,52.84,42200.0,39.4161,39.4534,39.4086,39.4459,42200.0
2006-01-18 12:25:00,52.84,53.85,52.81,52.83,141000.0,39.4459,40.1999,39.4235,39.4385,141000.0
2006-01-18 12:30:00,52.83,52.85,52.81,52.85,43200.0,39.4385,39.4534,39.4235,39.4534,43200.0
2006-01-18 12:35:00,52.85,52.88,52.83,52.88,43100.0,39.4534,39.4758,39.4385,39.4758,43100.0
2006-01-18 12:40:00,52.88,52.9,52.87,52.9,24000.0,39.4758,39.4907,39.4683,39.4907,24000.0
2006-01-18 12:45:00,52.89,52.94,52.89,52.93,17400.0,39.4833,39.5206,39.4833,39.5131,17400.0
2006-01-18 12:50:00,52.93,52.93,52.89,52.9,22700.0,39.5131,39.5131,39.4833,39.4907,22700.0
2006-01-18 12:55:00,52.9,52.9,52.87,52.89,18200.0,39.4907,39.4907,39.4683,39.4833,18200.0
2006-01-18 13:00:00,52.9,52.9,52.89,52.9,24900.0,39.4907,39.4907,39.4833,39.4907,24900.0
2006-01-18 13:05:00,52.9,52.9,52.86,52.86,31000.0,39.4907,39.4907,39.4609,39.4609,31000.0
2006-01-18 13:10:00,52.85,52.89,52.85,52.88,70600.0,39.4534,39.4833,39.4534,39.4758,70600.0
2006-01-18 13:15:00,52.87,52.88,52.8,52.8,9900.0,39.4683,39.4758,39.4161,39.4161,9900.0
2006-01-18 13:20:00,52.81,52.81,52.75,52.8,70100.0,39.4235,39.4235,39.3788,39.4161,70100.0
2006-01-18 13:25:00,52.79,52.81,52.78,52.78,36100.0,39.4086,39.4235,39.4011,39.4011,36100.0
2006-01-18 13:30:00,52.76,52.79,52.73,52.77,63900.0,39.3862,39.4086,39.3638,39.3937,63900.0
2006-01-18 13:35:00,52.76,52.78,52.7,52.73,83600.0,39.3862,39.4011,39.3414,39.3638,83600.0
2006-01-18 13:40:00,52.74,52.74,52.71,52.73,13800.0,39.3713,39.3713,39.3489,39.3638,13800.0
2006-01-18 13:45:00,52.73,52.73,52.69,52.69,34100.0,39.3638,39.3638,39.334,39.334,34100.0
2006-01-18 13:50:00,52.7,52.72,52.69,52.72,19200.0,39.3414,39.3564,39.334,39.3564,19200.0
2006-01-18 13:55:00,52.72,52.74,52.71,52.74,18000.0,39.3564,39.3713,39.3489,39.3713,18000.0
2006-01-18 14:00:00,52.73,52.81,52.73,52.81,44300.0,39.3638,39.4235,39.3638,39.4235,44300.0
2006-01-18 14:05:00,52.79,52.82,52.78,52.78,34700.0,39.4086,39.431,39.4011,39.4011,34700.0
2006-01-18 14:10:00,52.78,52.79,52.77,52.78,7000.0,39.4011,39.4086,39.3937,39.4011,7000.0
2006-01-18 14:15:00,52.78,52.86,52.77,52.86,79400.0,39.4011,39.4609,39.3937,39.4609,79400.0
2006-01-18 14:20:00,52.85,52.85,52.8,52.81,15900.0,39.4534,39.4534,39.4161,39.4235,15900.0
2006-01-18 14:25:00,52.82,52.84,52.82,52.84,23600.0,39.431,39.4459,39.431,39.4459,23600.0
2006-01-18 14:30:00,52.85,52.85,52.83,52.85,29800.0,39.4534,39.4534,39.4385,39.4534,29800.0
2006-01-18 14:35:00,52.85,52.85,52.77,52.77,108600.0,39.4534,39.4534,39.3937,39.3937,108600.0
2006-01-18 14:40:00,52.79,52.8,52.75,52.76,28800.0,39.4086,39.4161,39.3788,39.3862,28800.0
2006-01-18 14:45:00,52.77,52.78,52.74,52.77,24400.0,39.3937,39.4011,39.3713,39.3937,24400.0
2006-01-18 14:50:00,52.76,52.76,52.69,52.7,47200.0,39.3862,39.3862,39.334,39.3414,47200.0
2006-01-18 14:55:00,52.71,52.71,52.64,52.67,32700.0,39.3489,39.3489,39.2966,39.319,32700.0
2006-01-18 15:00:00,52.68,52.69,52.62,52.66,39300.0,39.3265,39.334,39.2817,39.3116,39300.0
2006-01-18 15:05:00,52.65,52.72,52.63,52.7,47200.0,39.3041,39.3564,39.2892,39.3414,47200.0
2006-01-18 15:10:00,52.7,52.79,52.68,52.77,80000.0,39.3414,39.4086,39.3265,39.3937,80000.0
2006-01-18 15:15:00,52.76,52.78,52.73,52.74,20200.0,39.3862,39.4011,39.3638,39.3713,20200.0
2006-01-18 15:20:00,52.73,52.74,52.7,52.71,71700.0,39.3638,39.3713,39.3414,39.3489,71700.0
2006-01-18 15:25:00,52.71,52.78,52.7,52.75,54200.0,39.3489,39.4011,39.3414,39.3788,54200.0
2006-01-18 15:30:00,52.76,52.78,52.73,52.76,42600.0,39.3862,39.4011,39.3638,39.3862,42600.0
2006-01-18 15:35:00,52.77,52.78,52.72,52.76,99500.0,39.3937,39.4011,39.3564,39.3862,99500.0
2006-01-18 15:40:00,52.76,52.79,52.73,52.78,29300.0,39.3862,39.4086,39.3638,39.4011,29300.0
2006-01-18 15:45:00,52.78,52.81,52.73,52.76,98100.0,39.4011,39.4235,39.3638,39.3862,98100.0
2006-01-18 15:50:00,52.76,52.82,52.75,52.82,71900.0,39.3862,39.431,39.3788,39.431,71900.0
2006-01-18 15:55:00,52.81,52.82,52.76,52.78,88200.0,39.4235,39.431,39.3862,39.4011,88200.0
2006-01-19 09:30:00,53.06,53.1,52.9,53.0,105000.0,39.6102,39.64,39.4907,39.5654,105000.0
2006-01-19 09:35:00,52.99,53.05,52.86,53.04,97200.0,39.5579,39.6027,39.4609,39.5952,97200.0
2006-01-19 09:40:00,53.05,53.05,52.91,52.91,61400.0,39.6027,39.6027,39.4982,39.4982,61400.0
2006-01-19 09:45:00,52.9,53.0,52.83,52.96,65300.0,39.4907,39.5654,39.4385,39.5355,65300.0
2006-01-19 09:50:00,52.97,52.98,52.88,52.88,102000.0,39.543,39.5504,39.4758,39.4758,102000.0
2006-01-19 09:55:00,52.88,52.88,52.75,52.76,49600.0,39.4758,39.4758,39.3788,39.3862,49600.0
2006-01-19 10:00:00,52.77,52.87,52.68,52.72,95200.0,39.3937,39.4683,39.3265,39.3564,95200.0
2006-01-19 10:05:00,52.7,52.8,52.68,52.72,57700.0,39.3414,39.4161,39.3265,39.3564,57700.0
2006-01-19 10:10:00,52.75,52.75,52.6,52.62,78500.0,39.3788,39.3788,39.2668,39.2817,78500.0
2006-01-19 10:15:00,52.62,52.69,52.6,52.61,77900.0,39.2817,39.334,39.2668,39.2742,77900.0
2006-01-19 10:20:00,52.62,52.7,52.55,52.6,63600.0,39.2817,39.3414,39.2294,39.2668,63600.0
2006-01-19 10:25:00,52.63,52.75,52.61,52.71,49400.0,39.2892,39.3788,39.2742,39.3489,49400.0
2006-01-19 10:30:00,52.71,52.8,52.63,52.65,55000.0,39.3489,39.4161,39.2892,39.3041,55000.0
2006-01-19 10:35:00,52.64,52.64,52.58,52.58,156400.0,39.2966,39.2966,39.2518,39.2518,156400.0
2006-01-19 10:40:00,52.58,52.61,52.56,52.58,40900.0,39.2518,39.2742,39.2369,39.2518,40900.0
2006-01-19 10:45:00,52.58,52.62,52.55,52.55,40300.0,39.2518,39.2817,39.2294,39.2294,40300.0
2006-01-19 10:50:00,52.55,52.56,52.51,52.54,57600.0,39.2294,39.2369,39.1996,39.222,57600.0
2006-01-19 10:55:00,52.54,52.55,52.49,52.54,54200.0,39.222,39.2294,39.1847,39.222,54200.0
2006-01-19 11:00:00,52.54,52.57,52.49,52.49,65300.0,39.222,39.2444,39.1847,39.1847,65300.0
2006-01-19 11:05:00,52.49,52.6,52.48,52.54,67800.0,39.1847,39.2668,39.1772,39.222,67800.0
2006-01-19 11:10:00,52.56,52.59,52.53,52.57,44300.0,39.2369,39.2593,39.2145,39.2444,44300.0
2006-01-19 11:15:00,52.57,52.57,52.5,52.53,48200.0,39.2444,39.2444,39.1921,39.2145,48200.0
2006-01-19 11:20:00,52.52,52.53,52.5,52.51,47800.0,39.2071,39.2145,39.1921,39.1996,47800.0
2006-01-19 11:25:00,52.5,52.58,52.49,52.55,50200.0,39.1921,39.2518,39.1847,39.2294,50200.0
2006-01-19 11:30:00,52.54,52.63,52.54,52.59,26400.0,39.222,39.2892,39.222,39.2593,26400.0
2006-01-19 11:35:00,52.59,52.65,52.59,52.63,30400.0,39.2593,39.3041,39.2593,39.2892,30400.0
2006-01-19 11:40:00,52.62,52.62,52.55,52.6,23100.0,39.2817,39.2817,39.2294,39.2668,23100.0
2006-01-19 11:45:00,52.59,52.65,52.59,52.65,39500.0,39.2593,39.3041,39.2593,39.3041,39500.0
2006-01-19 11:50:00,52.64,52.7,52.62,52.7,55400.0,39.2966,39.3414,39.2817,39.3414,55400.0
2006-01-19 11:55:00,52.7,52.76,52.7,52.73,38500.0,39.3414,39.3862,39.3414,39.3638,38500.0
2006-01-19 12:00:00,52.72,52.82,52.65,52.78,70000.0,39.3564,39.431,39.3041,39.4011,70000.0
2006-01-19 12:05:00,52.79,52.83,52.7,52.72,39800.0,39.4086,39.4385,39.3414,39.3564,39800.0
2006-01-19 12:10:00,52.72,52.76,52.72,52.76,26500.0,39.3564,39.3862,39.3564,39.3862,26500.0
2006-01-19 12:15:00,52.75,52.77,52.74,52.74,38400.0,39.3788,39.3937,39.3713,39.3713,38400.0
2006-01-19 12:20:00,52.74,52.77,52.74,52.75,29100.0,39.3713,39.3937,39.3713,39.3788,29100.0
2006-01-19 12:25:00,52.75,52.75,52.73,52.75,30900.0,39.3788,39.3788,39.3638,39.3788,30900.0
2006-01-19 12:30:00,52.75,52.77,52.74,52.77,48600.0,39.3788,39.3937,39.3713,39.3937,48600.0
2006-01-19 12:35:00,52.76,52.77,52.73,52.74,19300.0,39.3862,39.3937,39.3638,39.3713,19300.0
2006-01-19 12:40:00,52.73,52.74,52.72,52.73,16600.0,39.3638,39.3713,39.3564,39.3638,16600.0
2006-01-19 12:45:00,52.74,52.76,52.72,52.73,16900.0,39.3713,39.3862,39.3564,39.3638,16900.0
2006-01-19 12:50:00,52.72,52.75,52.7,52.71,65200.0,39.3564,39.3788,39.3414,39.3489,65200.0
2006-01-19 12:55:00,52.72,52.75,52.7,52.75,36900.0,39.3564,39.3788,39.3414,39.3788,36900.0
2006-01-19 13:00:00,52.74,52.84,52.73,52.81,77600.0,39.3713,39.4459,39.3638,39.4235,77600.0
2006-01-19 13:05:00,52.83,52.87,52.82,52.84,70200.0,39.4385,39.4683,39.431,39.4459,70200.0
2006-01-19 13:10:00,52.84,52.86,52.78,52.8,57900.0,39.4459,39.4609,39.4011,39.4161,57900.0
2006-01-19 13:15:00,52.8,52.8,52.76,52.77,54000.0,39.4161,39.4161,39.3862,39.3937,54000.0
2006-01-19 13:20:00,52.77,52.78,52.73,52.76,29000.0,39.3937,39.4011,39.3638,39.3862,29000.0
2006-01-19 13:25:00,52.75,52.77,52.72,52.74,29900.0,39.3788,39.3937,39.3564,39.3713,29900.0
2006-01-19 13:30:00,52.74,52.77,52.73,52.77,38700.0,39.3713,39.3937,39.3638,39.3937,38700.0
2006-01-19 13:35:00,52.77,52.77,52.75,52.76,42400.0,39.3937,39.3937,39.3788,39.3862,42400.0
2006-01-19 13:40:00,52.77,52.79,52.73,52.75,98500.0,39.3937,39.4086,39.3638,39.3788,98500.0
2006-01-19 13:45:00,52.74,52.78,52.71,52.78,54000.0,39.3713,39.4011,39.3489,39.4011,54000.0
2006-01-19 13:50:00,52.78,52.78,52.72,52.74,30600.0,39.4011,39.4011,39.3564,39.3713,30600.0
2006-01-19 13:55:00,52.74,52.77,52.74,52.75,33000.0,39.3713,39.3937,39.3713,39.3788,33000.0
2006-01-19 14:00:00,52.75,52.77,52.75,52.76,31600.0,39.3788,39.3937,39.3788,39.3862,31600.0
2006-01-19 14:05:00,52.75,52.76,52.73,52.76,57400.0,39.3788,39.3862,39.3638,39.3862,57400.0
2006-01-19 14:10:00,52.76,52.77,52.72,52.72,37000.0,39.3862,39.3937,39.3564,39.3564,37000.0
2006-01-19 14:15:00,52.72,52.76,52.71,52.72,34300.0,39.3564,39.3862,39.3489,39.3564,34300.0
2006-01-19 14:20:00,52.73,52.74,52.67,52.69,32700.0,39.3638,39.3713,39.319,39.334,32700.0
2006-01-19 14:25:00,52.68,52.68,52.63,52.66,38700.0,39.3265,39.3265,39.2892,39.3116,38700.0
2006-01-19 14:30:00,52.65,52.69,52.65,52.67,44900.0,39.3041,39.334,39.3041,39.319,44900.0
2006-01-19 14:35:00,52.7,52.74,52.68,52.74,42100.0,39.3414,39.3713,39.3265,39.3713,42100.0
2006-01-19 14:40:00,52.73,52.74,52.63,52.63,36700.0,39.3638,39.3713,39.2892,39.2892,36700.0
2006-01-19 14:45:00,52.63,52.66,52.62,52.66,32100.0,39.2892,39.3116,39.2817,39.3116,32100.0
2006-01-19 14:50:00,52.66,52.71,52.65,52.71,29900.0,39.3116,39.3489,39.3041,39.3489,29900.0
2006-01-19 14:55:00,52.71,52.76,52.69,52.75,103400.0,39.3489,39.3862,39.334,39.3788,103400.0
2006-01-19 15:00:00,52.76,52.77,52.7,52.7,37900.0,39.3862,39.3937,39.3414,39.3414,37900.0
2006-01-19 15:05:00,52.7,52.71,52.62,52.62,73400.0,39.3414,39.3489,39.2817,39.2817,73400.0
2006-01-19 15:10:00,52.62,52.66,52.6,52.66,48300.0,39.2817,39.3116,39.2668,39.3116,48300.0
2006-01-19 15:15:00,52.67,52.67,52.64,52.65,34700.0,39.319,39.319,39.2966,39.3041,34700.0
2006-01-19 15:20:00,52.65,52.67,52.62,52.64,111700.0,39.3041,39.319,39.2817,39.2966,111700.0
2006-01-19 15:25:00,52.65,52.65,52.61,52.62,74700.0,39.3041,39.3041,39.2742,39.2817,74700.0
2006-01-19 15:30:00,52.62,52.62,52.58,52.59,78200.0,39.2817,39.2817,39.2518,39.2593,78200.0
2006-01-19 15:35:00,52.6,52.64,52.59,52.6,68800.0,39.2668,39.2966,39.2593,39.2668,68800.0
2006-01-19 15:40:00,52.61,52.63,52.59,52.59,56600.0,39.2742,39.2892,39.2593,39.2593,56600.0
2006-01-19 15:45:00,52.6,52.62,52.57,52.62,102300.0,39.2668,39.2817,39.2444,39.2817,102300.0
2006-01-19 15:50:00,52.61,52.69,52.6,52.61,94500.0,39.2742,39.334,39.2668,39.2742,94500.0
2006-01-19 15:55:00,52.6,52.65,52.54,52.54,140700.0,39.2668,39.3041,39.222,39.222,140700.0
2006-01-20 09:30:00,52.59,52.59,52.45,52.49,459600.0,39.2593,39.2593,39.1548,39.1847,459600.0
2006-01-20 09:35:00,52.5,52.5,52.38,52.45,97700.0,39.1921,39.1921,39.1025,39.1548,97700.0
2006-01-20 09:40:00,52.45,52.45,52.27,52.3,79800.0,39.1548,39.1548,39.0204,39.0428,79800.0
2006-01-20 09:45:00,52.29,52.4,52.22,52.4,96900.0,39.0354,39.1175,38.9831,39.1175,96900.0
2006-01-20 09:50:00,52.39,52.42,52.19,52.2,78800.0,39.11,39.1324,38.9607,38.9682,78800.0
2006-01-20 09:55:00,52.21,52.21,52.12,52.18,85800.0,38.9756,38.9756,38.9084,38.9532,85800.0
2006-01-20 10:00:00,52.2,52.25,52.1,52.25,153800.0,38.9682,39.0055,38.8935,39.0055,153800.0
2006-01-20 10:05:00,52.24,52.3,52.23,52.25,68700.0,38.998,39.0428,38.9906,39.0055,68700.0
2006-01-20 10:10:00,52.25,52.28,52.1,52.13,93900.0,39.0055,39.0279,38.8935,38.9159,93900.0
2006-01-20 10:15:00,52.13,52.17,52.1,52.12,55200.0,38.9159,38.9458,38.8935,38.9084,55200.0
2006-01-20 10:20:00,52.12,52.2,52.06,52.14,93200.0,38.9084,38.9682,38.8637,38.9234,93200.0
2006-01-20 10:25:00,52.15,52.17,52.1,52.15,85300.0,38.9308,38.9458,38.8935,38.9308,85300.0
2006-01-20 10:30:00,52.16,52.17,52.06,52.1,51800.0,38.9383,38.9458,38.8637,38.8935,51800.0
2006-01-20 10:35:00,52.13,52.13,52.08,52.08,89000.0,38.9159,38.9159,38.8786,38.8786,89000.0
2006-01-20 10:40:00,52.08,52.09,52.0,52.0,112600.0,38.8786,38.886,38.8189,38.8189,112600.0
2006-01-20 10:45:00,52.0,52.0,51.87,51.9,153200.0,38.8189,38.8189,38.7218,38.7442,153200.0
2006-01-20 10:50:00,51.9,51.93,51.8,51.83,168300.0,38.7442,38.7666,38.6696,38.692,168300.0
2006-01-20 10:55:00,51.84,51.9,51.82,51.84,111600.0,38.6994,38.7442,38.6845,38.6994,111600.0
2006-01-20 11:00:00,51.85,52.01,51.84,52.0,89000.0,38.7069,38.8263,38.6994,38.8189,89000.0
2006-01-20 11:05:00,52.01,52.21,51.99,52.21,142400.0,38.8263,38.9756,38.8114,38.9756,142400.0
2006-01-20 11:10:00,52.2,52.41,52.12,52.41,178800.0,38.9682,39.1249,38.9084,39.1249,178800.0
2006-01-20 11:15:00,52.4,52.45,52.27,52.27,137700.0,39.1175,39.1548,39.0204,39.0204,137700.0
2006-01-20 11:20:00,52.27,52.28,52.21,52.26,132800.0,39.0204,39.0279,38.9756,39.013,132800.0
2006-01-20 11:25:00,52.26,52.29,52.25,52.29,145200.0,39.013,39.0354,39.0055,39.0354,145200.0
2006-01-20 11:30:00,52.28,52.4,52.24,52.33,258500.0,39.0279,39.1175,38.998,39.0652,258500.0
2006-01-20 11:35:00,52.33,52.34,52.25,52.27,64900.0,39.0652,39.0727,39.0055,39.0204,64900.0
2006-01-20 11:40:00,52.28,52.28,52.18,52.21,130500.0,39.0279,39.0279,38.9532,38.9756,130500.0
2006-01-20 11:45:00,52.21,52.24,52.15,52.15,152300.0,38.9756,38.998,38.9308,38.9308,152300.0
2006-01-20 11:50:00,52.1,52.15,52.06,52.07,109200.0,38.8935,38.9308,38.8637,38.8711,109200.0
2006-01-20 11:55:00,52.06,52.09,52.0,52.02,270700.0,38.8637,38.886,38.8189,38.8338,270700.0
2006-01-20 12:00:00,52.01,52.08,52.01,52.02,151500.0,38.8263,38.8786,38.8263,38.8338,151500.0
2006-01-20 12:05:00,52.02,52.06,52.0,52.05,100300.0,38.8338,38.8637,38.8189,38.8562,100300.0
2006-01-20 12:10:00,52.05,52.07,51.99,51.99,93200.0,38.8562,38.8711,38.8114,38.8114,93200.0
2006-01-20 12:15:00,51.99,52.03,51.98,51.99,71400.0,38.8114,38.8413,38.8039,38.8114,71400.0
2006-01-20 12:20:00,52.0,52.09,51.99,52.03,224800.0,38.8189,38.886,38.8114,38.8413,224800.0
2006-01-20 12:25:00,52.02,52.06,52.0,52.03,117800.0,38.8338,38.8637,38.8189,38.8413,117800.0
2006-01-20 12:30:00,52.02,52.03,52.01,52.02,62700.0,38.8338,38.8413,38.8263,38.8338,62700.0
2006-01-20 12:35:00,52.01,52.03,52.0,52.01,77000.0,38.8263,38.8413,38.8189,38.8263,77000.0
2006-01-20 12:40:00,52.01,52.02,51.9,51.91,72400.0,38.8263,38.8338,38.7442,38.7517,72400.0
2006-01-20 12:45:00,51.9,51.96,51.9,51.96,91200.0,38.7442,38.789,38.7442,38.789,91200.0
2006-01-20 12:50:00,51.98,52.0,51.92,51.95,57000.0,38.8039,38.8189,38.7591,38.7815,57000.0
2006-01-20 12:55:00,51.95,51.96,51.88,51.9,122800.0,38.7815,38.789,38.7293,38.7442,122800.0
2006-01-20 13:00:00,51.9,51.92,51.87,51.89,117100.0,38.7442,38.7591,38.7218,38.7367,117100.0
2006-01-20 13:05:00,51.88,51.91,51.83,51.87,88000.0,38.7293,38.7517,38.692,38.7218,88000.0
2006-01-20 13:10:00,51.86,51.98,51.86,51.98,73900.0,38.7144,38.8039,38.7144,38.8039,73900.0
2006-01-20 13:15:00,51.98,52.01,51.97,51.99,122000.0,38.8039,38.8263,38.7965,38.8114,122000.0
2006-01-20 13:20:00,51.98,52.02,51.98,52.01,34700.0,38.8039,38.8338,38.8039,38.8263,34700.0
2006-01-20 13:25:00,52.0,52.03,51.92,51.93,71400.0,38.8189,38.8413,38.7591,38.7666,71400.0
2006-01-20 13:30:00,51.93,51.95,51.89,51.93,85100.0,38.7666,38.7815,38.7367,38.7666,85100.0
2006-01-20 13:35:00,51.92,52.01,51.91,51.94,60700.0,38.7591,38.8263,38.7517,38.7741,60700.0
2006-01-20 13:40:00,51.92,51.94,51.9,51.91,57600.0,38.7591,38.7741,38.7442,38.7517,57600.0
2006-01-20 13:45:00,51.91,51.94,51.89,51.94,108200.0,38.7517,38.7741,38.7367,38.7741,108200.0
2006-01-20 13:50:00,51.93,51.94,51.88,51.89,27500.0,38.7666,38.7741,38.7293,38.7367,27500.0
2006-01-20 13:55:00,51.88,51.93,51.85,51.86,81300.0,38.7293,38.7666,38.7069,38.7144,81300.0
2006-01-20 14:00:00,51.87,51.87,51.83,51.85,87400.0,38.7218,38.7218,38.692,38.7069,87400.0
2006-01-20 14:05:00,51.85,51.87,51.84,51.86,38100.0,38.7069,38.7218,38.6994,38.7144,38100.0
2006-01-20 14:10:00,51.87,51.89,51.84,51.89,45700.0,38.7218,38.7367,38.6994,38.7367,45700.0
2006-01-20 14:15:00,51.89,51.94,51.87,51.87,61800.0,38.7367,38.7741,38.7218,38.7218,61800.0
2006-01-20 14:20:00,51.87,51.9,51.85,51.9,65200.0,38.7218,38.7442,38.7069,38.7442,65200.0
2006-01-20 14:25:00,51.89,51.95,51.89,51.95,53100.0,38.7367,38.7815,38.7367,38.7815,53100.0
2006-01-20 14:30:00,51.95,51.95,51.9,51.92,56900.0,38.7815,38.7815,38.7442,38.7591,56900.0
2006-01-20 14:35:00,51.91,51.92,51.9,51.9,39800.0,38.7517,38.7591,38.7442,38.7442,39800.0
2006-01-20 14:40:00,51.9,51.91,51.89,51.9,83100.0,38.7442,38.7517,38.7367,38.7442,83100.0
2006-01-20 14:45:00,51.9,51.94,51.89,51.9,110900.0,38.7442,38.7741,38.7367,38.7442,110900.0
2006-01-20 14:50:00,51.9,51.91,51.84,51.85,110100.0,38.7442,38.7517,38.6994,38.7069,110100.0
2006-01-20 14:55:00,51.85,51.86,51.79,51.79,123000.0,38.7069,38.7144,38.6621,38.6621,123000.0
2006-01-20 15:00:00,51.77,51.78,51.68,51.69,259200.0,38.6472,38.6546,38.58,38.5874,259200.0
2006-01-20 15:05:00,51.68,51.75,51.67,51.7,158400.0,38.58,38.6322,38.5725,38.5949,158400.0
2006-01-20 15:10:00,51.69,51.7,51.56,51.57,187600.0,38.5874,38.5949,38.4904,38.4979,187600.0
2006-01-20 15:15:00,51.57,51.58,51.55,51.57,230600.0,38.4979,38.5053,38.4829,38.4979,230600.0
2006-01-20 15:20:00,51.57,51.59,51.5,51.52,307400.0,38.4979,38.5128,38.4456,38.4605,307400.0
2006-01-20 15:25:00,51.52,51.54,51.52,51.54,176400.0,38.4605,38.4755,38.4605,38.4755,176400.0
2006-01-20 15:30:00,51.53,51.56,51.53,51.55,317100.0,38.468,38.4904,38.468,38.4829,317100.0
2006-01-20 15:35:00,51.56,51.57,51.49,51.49,288200.0,38.4904,38.4979,38.4381,38.4381,288200.0
2006-01-20 15:40:00,51.49,51.5,51.35,51.38,482200.0,38.4381,38.4456,38.3336,38.356,482200.0
2006-01-20 15:45:00,51.38,51.38,51.3,51.31,348700.0,38.356,38.356,38.2963,38.3038,348700.0
2006-01-20 15:50:00,51.3,51.34,51.28,51.34,549700.0,38.2963,38.3262,38.2814,38.3262,549700.0
2006-01-20 15:55:00,51.33,51.42,51.33,51.4,409000.0,38.3187,38.3859,38.3187,38.371,409000.0
2006-01-23 09:30:00,51.5,51.8,51.5,51.77,206500.0,38.4456,38.6696,38.4456,38.6472,206500.0
2006-01-23 09:35:00,51.78,51.8,51.71,51.79,200400.0,38.6546,38.6696,38.6024,38.6621,200400.0
2006-01-23 09:40:00,51.78,51.91,51.78,51.91,108400.0,38.6546,38.7517,38.6546,38.7517,108400.0
2006-01-23 09:45:00,51.91,51.94,51.84,51.9,137600.0,38.7517,38.7741,38.6994,38.7442,137600.0
2006-01-23 09:50:00,51.9,51.92,51.8,51.85,187800.0,38.7442,38.7591,38.6696,38.7069,187800.0
2006-01-23 09:55:00,51.85,51.88,51.84,51.84,137700.0,38.7069,38.7293,38.6994,38.6994,137700.0
2006-01-23 10:00:00,51.84,51.93,51.84,51.91,136400.0,38.6994,38.7666,38.6994,38.7517,136400.0
2006-01-23 10:05:00,51.91,51.98,51.88,51.98,101100.0,38.7517,38.8039,38.7293,38.8039,101100.0
2006-01-23 10:10:00,51.97,52.1,51.97,52.02,287500.0,38.7965,38.8935,38.7965,38.8338,287500.0
2006-01-23 10:15:00,52.02,52.08,52.0,52.07,113000.0,38.8338,38.8786,38.8189,38.8711,113000.0
2006-01-23 10:20:00,52.08,52.26,52.08,52.23,157300.0,38.8786,39.013,38.8786,38.9906,157300.0
2006-01-23 10:25:00,52.2,52.24,52.1,52.19,241900.0,38.9682,38.998,38.8935,38.9607,241900.0
2006-01-23 10:30:00,52.19,52.19,52.05,52.08,83500.0,38.9607,38.9607,38.8562,38.8786,83500.0
2006-01-23 10:35:00,52.09,52.14,52.07,52.08,70800.0,38.886,38.9234,38.8711,38.8786,70800.0
2006-01-23 10:40:00,52.07,52.08,52.02,52.05,91400.0,38.8711,38.8786,38.8338,38.8562,91400.0
2006-01-23 10:45:00,52.05,52.1,52.05,52.05,210800.0,38.8562,38.8935,38.8562,38.8562,210800.0
2006-01-23 10:50:00,52.06,52.16,52.06,52.12,102400.0,38.8637,38.9383,38.8637,38.9084,102400.0
2006-01-23 10:55:00,52.13,52.15,52.09,52.14,77000.0,38.9159,38.9308,38.886,38.9234,77000.0
2006-01-23 11:00:00,52.15,52.16,52.1,52.13,75200.0,38.9308,38.9383,38.8935,38.9159,75200.0
2006-01-23 11:05:00,52.12,52.17,52.11,52.16,58200.0,38.9084,38.9458,38.901,38.9383,58200.0
2006-01-23 11:10:00,52.16,52.19,52.15,52.18,84500.0,38.9383,38.9607,38.9308,38.9532,84500.0
2006-01-23 11:15:00,52.18,52.19,52.15,52.18,46000.0,38.9532,38.9607,38.9308,38.9532,46000.0
2006-01-23 11:20:00,52.2,52.29,52.18,52.26,84000.0,38.9682,39.0354,38.9532,39.013,84000.0
2006-01-23 11:25:00,52.25,52.26,52.21,52.25,39600.0,39.0055,39.013,38.9756,39.0055,39600.0
2006-01-23 11:30:00,52.25,52.33,52.25,52.26,67800.0,39.0055,39.0652,39.0055,39.013,67800.0
2006-01-23 11:35:00,52.27,52.27,52.22,52.22,34100.0,39.0204,39.0204,38.9831,38.9831,34100.0
2006-01-23 11:40:00,52.22,52.29,52.22,52.26,101600.0,38.9831,39.0354,38.9831,39.013,101600.0
2006-01-23 11:45:00,52.26,52.27,52.23,52.24,43500.0,39.013,39.0204,38.9906,38.998,43500.0
2006-01-23 11:50:00,52.24,52.29,52.24,52.26,70800.0,38.998,39.0354,38.998,39.013,70800.0
2006-01-23 11:55:00,52.27,52.35,52.22,52.25,84700.0,39.0204,39.0801,38.9831,39.0055,84700.0
2006-01-23 12:00:00,52.24,52.26,52.22,52.23,40600.0,38.998,39.013,38.9831,38.9906,40600.0
2006-01-23 12:05:00,52.22,52.22,52.16,52.16,53400.0,38.9831,38.9831,38.9383,38.9383,53400.0
2006-01-23 12:10:00,52.15,52.16,52.12,52.12,15000.0,38.9308,38.9383,38.9084,38.9084,15000.0
2006-01-23 12:15:00,52.11,52.13,52.09,52.12,68700.0,38.901,38.9159,38.886,38.9084,68700.0
2006-01-23 12:20:00,52.11,52.13,52.1,52.1,37600.0,38.901,38.9159,38.8935,38.8935,37600.0
2006-01-23 12:25:00,52.1,52.1,52.01,52.04,115800.0,38.8935,38.8935,38.8263,38.8487,115800.0
2006-01-23 12:30:00,52.04,52.11,52.02,52.06,138700.0,38.8487,38.901,38.8338,38.8637,138700.0
2006-01-23 12:35:00,52.06,52.09,52.05,52.06,43200.0,38.8637,38.886,38.8562,38.8637,43200.0
2006-01-23 12:40:00,52.05,52.09,52.05,52.09,64100.0,38.8562,38.886,38.8562,38.886,64100.0
2006-01-23 12:45:00,52.09,52.09,52.05,52.07,41000.0,38.886,38.886,38.8562,38.8711,41000.0
2006-01-23 12:50:00,52.06,52.1,52.05,52.1,24800.0,38.8637,38.8935,38.8562,38.8935,24800.0
2006-01-23 12:55:00,52.1,52.1,52.01,52.02,32800.0,38.8935,38.8935,38.8263,38.8338,32800.0
2006-01-23 13:00:00,52.02,52.06,52.01,52.05,54000.0,38.8338,38.8637,38.8263,38.8562,54000.0
2006-01-23 13:05:00,52.06,52.06,51.97,51.97,67700.0,38.8637,38.8637,38.7965,38.7965,67700.0
2006-01-23 13:10:00,51.97,52.2,51.53,51.75,420900.0,38.7965,38.9682,38.468,38.6322,420900.0
2006-01-23 13:15:00,51.76,52.05,51.72,52.02,351100.0,38.6397,38.8562,38.6098,38.8338,351100.0
2006-01-23 13:20:00,52.03,52.21,51.94,52.09,232700.0,38.8413,38.9756,38.7741,38.886,232700.0
2006-01-23 13:25:00,52.09,52.18,51.85,51.9,420800.0,38.886,38.9532,38.7069,38.7442,420800.0
2006-01-23 13:30:00,51.92,52.07,51.91,52.03,150300.0,38.7591,38.8711,38.7517,38.8413,150300.0
2006-01-23 13:35:00,52.03,52.05,51.85,51.9,167100.0,38.8413,38.8562,38.7069,38.7442,167100.0
2006-01-23 13:40:00,51.86,51.92,51.81,51.87,431500.0,38.7144,38.7591,38.677,38.7218,431500.0
2006-01-23 13:45:00,51.87,51.95,51.85,51.9,108600.0,38.7218,38.7815,38.7069,38.7442,108600.0
2006-01-23 13:50:00,51.89,51.92,51.84,51.87,88900.0,38.7367,38.7591,38.6994,38.7218,88900.0
2006-01-23 13:55:00,51.89,51.89,51.78,51.79,68400.0,38.7367,38.7367,38.6546,38.6621,68400.0
2006-01-23 14:00:00,51.8,51.8,51.73,51.75,188000.0,38.6696,38.6696,38.6173,38.6322,188000.0
2006-01-23 14:05:00,51.78,51.9,51.75,51.77,80600.0,38.6546,38.7442,38.6322,38.6472,80600.0
2006-01-23 14:10:00,51.8,51.8,51.63,51.65,121500.0,38.6696,38.6696,38.5427,38.5576,121500.0
2006-01-23 14:15:00,51.66,51.73,51.61,51.73,78900.0,38.565,38.6173,38.5277,38.6173,78900.0
2006-01-23 14:20:00,51.71,51.81,51.71,51.8,58800.0,38.6024,38.677,38.6024,38.6696,58800.0
2006-01-23 14:25:00,51.79,51.83,51.74,51.78,69200.0,38.6621,38.692,38.6248,38.6546,69200.0
2006-01-23 14:30:00,51.78,51.86,51.75,51.8,48800.0,38.6546,38.7144,38.6322,38.6696,48800.0
2006-01-23 14:35:00,51.8,51.8,51.68,51.78,107600.0,38.6696,38.6696,38.58,38.6546,107600.0
2006-01-23 14:40:00,51.78,51.8,51.75,51.79,70400.0,38.6546,38.6696,38.6322,38.6621,70400.0
2006-01-23 14:45:00,51.79,51.89,51.78,51.85,105100.0,38.6621,38.7367,38.6546,38.7069,105100.0
2006-01-23 14:50:00,51.84,51.85,51.76,51.8,48900.0,38.6994,38.7069,38.6397,38.6696,48900.0
2006-01-23 14:55:00,51.8,51.87,51.79,51.8,155900.0,38.6696,38.7218,38.6621,38.6696,155900.0
2006-01-23 15:00:00,51.8,51.8,51.77,51.79,47800.0,38.6696,38.6696,38.6472,38.6621,47800.0
2006-01-23 15:05:00,51.79,51.79,51.7,51.71,120400.0,38.6621,38.6621,38.5949,38.6024,120400.0
2006-01-23 15:10:00,51.7,51.71,51.66,51.67,114300.0,38.5949,38.6024,38.565,38.5725,114300.0
2006-01-23 15:15:00,51.67,51.67,51.62,51.65,143900.0,38.5725,38.5725,38.5352,38.5576,143900.0
2006-01-23 15:20:00,51.65,51.68,51.58,51.61,147800.0,38.5576,38.58,38.5053,38.5277,147800.0
2006-01-23 15:25:00,51.59,51.64,51.58,51.63,100800.0,38.5128,38.5501,38.5053,38.5427,100800.0
2006-01-23 15:30:00,51.63,51.63,51.58,51.62,106500.0,38.5427,38.5427,38.5053,38.5352,106500.0
2006-01-23 15:35:00,51.62,51.65,51.55,51.55,134600.0,38.5352,38.5576,38.4829,38.4829,134600.0
2006-01-23 15:40:00,51.56,51.6,51.54,51.55,186700.0,38.4904,38.5203,38.4755,38.4829,186700.0
2006-01-23 15:45:00,51.55,51.55,51.49,51.5,223900.0,38.4829,38.4829,38.4381,38.4456,223900.0
2006-01-23 15:50:00,51.52,51.52,51.38,51.39,473600.0,38.4605,38.4605,38.356,38.3635,473600.0
2006-01-23 15:55:00,51.39,51.45,51.39,51.4,315400.0,38.3635,38.4083,38.3635,38.371,315400.0
2006-01-24 09:30:00,51.9,51.95,51.87,51.9,234600.0,38.7442,38.7815,38.7218,38.7442,234600.0
2006-01-24 09:35:00,51.91,52.0,51.81,51.97,164400.0,38.7517,38.8189,38.677,38.7965,164400.0
2006-01-24 09:40:00,51.98,52.12,51.98,52.11,346400.0,38.8039,38.9084,38.8039,38.901,346400.0
2006-01-24 09:45:00,52.11,52.31,52.11,52.3,212000.0,38.901,39.0503,38.901,39.0428,212000.0
2006-01-24 09:50:00,52.3,52.32,52.15,52.32,147400.0,39.0428,39.0577,38.9308,39.0577,147400.0
2006-01-24 09:55:00,52.3,52.51,52.3,52.51,218000.0,39.0428,39.1996,39.0428,39.1996,218000.0
2006-01-24 10:00:00,52.52,52.6,52.46,52.47,268600.0,39.2071,39.2668,39.1623,39.1697,268600.0
2006-01-24 10:05:00,52.46,52.48,52.4,52.4,105100.0,39.1623,39.1772,39.1175,39.1175,105100.0
2006-01-24 10:10:00,52.4,52.41,52.33,52.35,145000.0,39.1175,39.1249,39.0652,39.0801,145000.0
2006-01-24 10:15:00,52.34,52.44,52.3,52.42,111100.0,39.0727,39.1473,39.0428,39.1324,111100.0
2006-01-24 10:20:00,52.41,52.46,52.4,52.4,154600.0,39.1249,39.1623,39.1175,39.1175,154600.0
2006-01-24 10:25:00,52.4,52.41,52.3,52.37,170000.0,39.1175,39.1249,39.0428,39.0951,170000.0
2006-01-24 10:30:00,52.39,52.43,52.36,52.37,192700.0,39.11,39.1399,39.0876,39.0951,192700.0
2006-01-24 10:35:00,52.38,52.4,52.3,52.36,317800.0,39.1025,39.1175,39.0428,39.0876,317800.0
2006-01-24 10:40:00,52.35,52.35,52.29,52.3,68500.0,39.0801,39.0801,39.0354,39.0428,68500.0
2006-01-24 10:45:00,52.3,52.37,52.29,52.3,30800.0,39.0428,39.0951,39.0354,39.0428,30800.0
2006-01-24 10:50:00,52.29,52.29,52.24,52.24,123200.0,39.0354,39.0354,38.998,38.998,123200.0
2006-01-24 10:55:00,52.25,52.25,52.21,52.24,33200.0,39.0055,39.0055,38.9756,38.998,33200.0
2006-01-24 11:00:00,52.24,52.34,52.23,52.31,142400.0,38.998,39.0727,38.9906,39.0503,142400.0
2006-01-24 11:05:00,52.3,52.33,52.27,52.28,125800.0,39.0428,39.0652,39.0204,39.0279,125800.0
2006-01-24 11:10:00,52.28,52.29,52.23,52.25,98400.0,39.0279,39.0354,38.9906,39.0055,98400.0
2006-01-24 11:15:00,52.25,52.34,52.22,52.34,28100.0,39.0055,39.0727,38.9831,39.0727,28100.0
2006-01-24 11:20:00,52.34,52.41,52.33,52.41,172800.0,39.0727,39.1249,39.0652,39.1249,172800.0
2006-01-24 11:25:00,52.42,52.43,52.3,52.35,78500.0,39.1324,39.1399,39.0428,39.0801,78500.0
2006-01-24 11:30:00,52.36,52.4,52.33,52.38,188100.0,39.0876,39.1175,39.0652,39.1025,188100.0
2006-01-24 11:35:00,52.39,52.45,52.38,52.39,35900.0,39.11,39.1548,39.1025,39.11,35900.0
2006-01-24 11:40:00,52.38,52.43,52.34,52.41,39600.0,39.1025,39.1399,39.0727,39.1249,39600.0
2006-01-24 11:45:00,52.42,52.48,52.41,52.48,71800.0,39.1324,39.1772,39.1249,39.1772,71800.0
2006-01-24 11:50:00,52.48,52.48,52.37,52.37,31600.0,39.1772,39.1772,39.0951,39.0951,31600.0
2006-01-24 11:55:00,52.38,52.4,52.31,52.37,25400.0,39.1025,39.1175,39.0503,39.0951,25400.0
2006-01-24 12:00:00,52.37,52.41,52.35,52.36,108600.0,39.0951,39.1249,39.0801,39.0876,108600.0
2006-01-24 12:05:00,52.36,52.4,52.31,52.37,178600.0,39.0876,39.1175,39.0503,39.0951,178600.0
2006-01-24 12:10:00,52.37,52.4,52.37,52.4,44300.0,39.0951,39.1175,39.0951,39.1175,44300.0
2006-01-24 12:15:00,52.39,52.39,52.29,52.29,33400.0,39.11,39.11,39.0354,39.0354,33400.0
2006-01-24 12:20:00,52.3,52.39,52.3,52.38,40900.0,39.0428,39.11,39.0428,39.1025,40900.0
2006-01-24 12:25:00,52.38,52.39,52.33,52.33,18200.0,39.1025,39.11,39.0652,39.0652,18200.0
2006-01-24 12:30:00,52.36,52.37,52.31,52.33,54200.0,39.0876,39.0951,39.0503,39.0652,54200.0
2006-01-24 12:35:00,52.34,52.37,52.32,52.37,43200.0,39.0727,39.0951,39.0577,39.0951,43200.0
2006-01-24 12:40:00,52.37,52.38,52.32,52.33,41600.0,39.0951,39.1025,39.0577,39.0652,41600.0
2006-01-24 12:45:00,52.33,52.4,52.33,52.4,31300.0,39.0652,39.1175,39.0652,39.1175,31300.0
2006-01-24 12:50:00,52.4,52.43,52.39,52.42,202800.0,39.1175,39.1399,39.11,39.1324,202800.0
2006-01-24 12:55:00,52.41,52.41,52.36,52.37,24300.0,39.1249,39.1249,39.0876,39.0951,24300.0
2006-01-24 13:00:00,52.37,52.4,52.36,52.37,23200.0,39.0951,39.1175,39.0876,39.0951,23200.0
2006-01-24 13:05:00,52.36,52.36,52.3,52.32,83300.0,39.0876,39.0876,39.0428,39.0577,83300.0
2006-01-24 13:10:00,52.32,52.36,52.3,52.31,52000.0,39.0577,39.0876,39.0428,39.0503,52000.0
2006-01-24 13:15:00,52.31,52.34,52.3,52.34,13100.0,39.0503,39.0727,39.0428,39.0727,13100.0
2006-01-24 13:20:00,52.33,52.34,52.3,52.3,63400.0,39.0652,39.0727,39.0428,39.0428,63400.0
2006-01-24 13:25:00,52.31,52.37,52.3,52.36,217600.0,39.0503,39.0951,39.0428,39.0876,217600.0
2006-01-24 13:30:00,52.37,52.39,52.28,52.31,57500.0,39.0951,39.11,39.0279,39.0503,57500.0
2006-01-24 13:35:00,52.3,52.37,52.29,52.37,30100.0,39.0428,39.0951,39.0354,39.0951,30100.0
2006-01-24 13:40:00,52.37,52.39,52.31,52.35,17100.0,39.0951,39.11,39.0503,39.0801,17100.0
2006-01-24 13:45:00,52.36,52.37,52.33,52.37,24200.0,39.0876,39.0951,39.0652,39.0951,24200.0
2006-01-24 13:50:00,52.38,52.42,52.38,52.41,51900.0,39.1025,39.1324,39.1025,39.1249,51900.0
2006-01-24 13:55:00,52.41,52.48,52.4,52.47,68000.0,39.1249,39.1772,39.1175,39.1697,68000.0
2006-01-24 14:00:00,52.48,52.51,52.47,52.5,94400.0,39.1772,39.1996,39.1697,39.1921,94400.0
2006-01-24 14:05:00,52.5,52.51,52.46,52.5,39700.0,39.1921,39.1996,39.1623,39.1921,39700.0
2006-01-24 14:10:00,52.5,52.57,52.49,52.55,48400.0,39.1921,39.2444,39.1847,39.2294,48400.0
2006-01-24 14:15:00,52.54,52.57,52.54,52.56,59400.0,39.222,39.2444,39.222,39.2369,59400.0
2006-01-24 14:20:00,52.56,52.63,52.55,52.59,115300.0,39.2369,39.2892,39.2294,39.2593,115300.0
2006-01-24 14:25:00,52.59,52.6,52.57,52.58,59200.0,39.2593,39.2668,39.2444,39.2518,59200.0
2006-01-24 14:30:00,52.58,52.71,52.58,52.64,85900.0,39.2518,39.3489,39.2518,39.2966,85900.0
2006-01-24 14:35:00,52.64,52.65,52.61,52.62,61700.0,39.2966,39.3041,39.2742,39.2817,61700.0
2006-01-24 14:40:00,52.65,52.66,52.61,52.65,80100.0,39.3041,39.3116,39.2742,39.3041,80100.0
2006-01-24 14:45:00,52.64,52.65,52.63,52.64,43600.0,39.2966,39.3041,39.2892,39.2966,43600.0
2006-01-24 14:50:00,52.65,52.76,52.65,52.69,73900.0,39.3041,39.3862,39.3041,39.334,73900.0
2006-01-24 14:55:00,52.68,52.75,52.65,52.75,79700.0,39.3265,39.3788,39.3041,39.3788,79700.0
2006-01-24 15:00:00,52.76,52.82,52.74,52.77,114000.0,39.3862,39.431,39.3713,39.3937,114000.0
2006-01-24 15:05:00,52.76,52.87,52.76,52.76,79200.0,39.3862,39.4683,39.3862,39.3862,79200.0
2006-01-24 15:10:00,52.77,52.77,52.71,52.73,71300.0,39.3937,39.3937,39.3489,39.3638,71300.0
2006-01-24 15:15:00,52.73,52.75,52.68,52.71,191600.0,39.3638,39.3788,39.3265,39.3489,191600.0
2006-01-24 15:20:00,52.71,52.75,52.71,52.74,69400.0,39.3489,39.3788,39.3489,39.3713,69400.0
2006-01-24 15:25:00,52.75,52.75,52.69,52.72,81500.0,39.3788,39.3788,39.334,39.3564,81500.0
2006-01-24 15:30:00,52.71,52.75,52.71,52.71,88200.0,39.3489,39.3788,39.3489,39.3489,88200.0
2006-01-24 15:35:00,52.71,52.8,52.68,52.8,244300.0,39.3489,39.4161,39.3265,39.4161,244300.0
2006-01-24 15:40:00,52.79,52.81,52.7,52.77,118700.0,39.4086,39.4235,39.3414,39.3937,118700.0
2006-01-24 15:45:00,52.78,52.87,52.78,52.83,162100.0,39.4011,39.4683,39.4011,39.4385,162100.0
2006-01-24 15:50:00,52.84,52.97,52.83,52.94,255400.0,39.4459,39.543,39.4385,39.5206,255400.0
2006-01-24 15:55:00,52.93,52.94,52.81,52.81,188400.0,39.5131,39.5206,39.4235,39.4235,188400.0
2006-01-25 09:30:00,52.5,52.9,52.5,52.68,138500.0,39.1921,39.4907,39.1921,39.3265,138500.0
2006-01-25 09:35:00,52.65,52.86,52.65,52.86,177100.0,39.3041,39.4609,39.3041,39.4609,177100.0
2006-01-25 09:40:00,52.85,53.0,52.82,52.96,85700.0,39.4534,39.5654,39.431,39.5355,85700.0
2006-01-25 09:45:00,52.99,53.15,52.97,53.14,210300.0,39.5579,39.6774,39.543,39.6699,210300.0
2006-01-25 09:50:00,53.14,53.23,53.1,53.2,184700.0,39.6699,39.7371,39.64,39.7147,184700.0
2006-01-25 09:55:00,53.2,53.24,53.16,53.23,151600.0,39.7147,39.7445,39.6848,39.7371,151600.0
2006-01-25 10:00:00,53.25,53.25,53.15,53.17,92800.0,39.752,39.752,39.6774,39.6923,92800.0
2006-01-25 10:05:00,53.17,53.18,53.14,53.15,72600.0,39.6923,39.6998,39.6699,39.6774,72600.0
2006-01-25 10:10:00,53.16,53.16,53.04,53.15,174200.0,39.6848,39.6848,39.5952,39.6774,174200.0
2006-01-25 10:15:00,53.11,53.12,53.02,53.05,49600.0,39.6475,39.655,39.5803,39.6027,49600.0
2006-01-25 10:20:00,53.05,53.19,53.01,53.02,203600.0,39.6027,39.7072,39.5728,39.5803,203600.0
2006-01-25 10:25:00,53.02,53.02,52.96,52.97,100200.0,39.5803,39.5803,39.5355,39.543,100200.0
2006-01-25 10:30:00,52.97,52.98,52.89,52.89,96900.0,39.543,39.5504,39.4833,39.4833,96900.0
2006-01-25 10:35:00,52.9,52.93,52.88,52.93,95600.0,39.4907,39.5131,39.4758,39.5131,95600.0
2006-01-25 10:40:00,52.92,52.96,52.89,52.95,92700.0,39.5057,39.5355,39.4833,39.5281,92700.0
2006-01-25 10:45:00,52.95,53.0,52.92,52.98,79100.0,39.5281,39.5654,39.5057,39.5504,79100.0
2006-01-25 10:50:00,52.95,53.01,52.94,52.96,159700.0,39.5281,39.5728,39.5206,39.5355,159700.0
2006-01-25 10:55:00,52.95,52.98,52.92,52.98,117600.0,39.5281,39.5504,39.5057,39.5504,117600.0
2006-01-25 11:00:00,52.98,53.08,52.97,53.01,123600.0,39.5504,39.6251,39.543,39.5728,123600.0
2006-01-25 11:05:00,53.01,53.03,53.0,53.03,33000.0,39.5728,39.5878,39.5654,39.5878,33000.0
2006-01-25 11:10:00,53.03,53.06,53.02,53.04,45100.0,39.5878,39.6102,39.5803,39.5952,45100.0
2006-01-25 11:15:00,53.06,53.09,53.03,53.06,65200.0,39.6102,39.6326,39.5878,39.6102,65200.0
2006-01-25 11:20:00,53.07,53.09,52.99,53.02,40900.0,39.6176,39.6326,39.5579,39.5803,40900.0
2006-01-25 11:25:00,53.02,53.06,53.0,53.06,47900.0,39.5803,39.6102,39.5654,39.6102,47900.0
2006-01-25 11:30:00,53.05,53.07,53.02,53.02,52900.0,39.6027,39.6176,39.5803,39.5803,52900.0
2006-01-25 11:35:00,53.02,53.02,52.94,52.94,79100.0,39.5803,39.5803,39.5206,39.5206,79100.0
2006-01-25 11:40:00,52.94,52.99,52.94,52.98,32200.0,39.5206,39.5579,39.5206,39.5504,32200.0
2006-01-25 11:45:00,52.97,52.97,52.9,52.91,50500.0,39.543,39.543,39.4907,39.4982,50500.0
2006-01-25 11:50:00,52.91,52.94,52.83,52.93,68700.0,39.4982,39.5206,39.4385,39.5131,68700.0
2006-01-25 11:55:00,52.93,52.96,52.81,52.87,59400.0,39.5131,39.5355,39.4235,39.4683,59400.0
2006-01-25 12:00:00,52.85,52.89,52.81,52.88,39900.0,39.4534,39.4833,39.4235,39.4758,39900.0
2006-01-25 12:05:00,52.88,52.9,52.85,52.88,43700.0,39.4758,39.4907,39.4534,39.4758,43700.0
2006-01-25 12:10:00,52.89,52.9,52.85,52.86,112900.0,39.4833,39.4907,39.4534,39.4609,112900.0
2006-01-25 12:15:00,52.86,52.86,52.8,52.81,103900.0,39.4609,39.4609,39.4161,39.4235,103900.0
2006-01-25 12:20:00,52.81,52.86,52.8,52.85,323100.0,39.4235,39.4609,39.4161,39.4534,323100.0
2006-01-25 12:25:00,52.85,52.85,52.71,52.78,121400.0,39.4534,39.4534,39.3489,39.4011,121400.0
2006-01-25 12:30:00,52.77,52.86,52.77,52.85,132600.0,39.3937,39.4609,39.3937,39.4534,132600.0
2006-01-25 12:35:00,52.84,52.85,52.77,52.83,58000.0,39.4459,39.4534,39.3937,39.4385,58000.0
2006-01-25 12:40:00,52.83,52.87,52.8,52.85,58700.0,39.4385,39.4683,39.4161,39.4534,58700.0
2006-01-25 12:45:00,52.85,52.96,52.85,52.93,53000.0,39.4534,39.5355,39.4534,39.5131,53000.0
2006-01-25 12:50:00,52.93,52.93,52.83,52.9,31800.0,39.5131,39.5131,39.4385,39.4907,31800.0
2006-01-25 12:55:00,52.9,52.95,52.9,52.92,27500.0,39.4907,39.5281,39.4907,39.5057,27500.0
2006-01-25 13:00:00,52.91,52.95,52.9,52.94,31300.0,39.4982,39.5281,39.4907,39.5206,31300.0
2006-01-25 13:05:00,52.94,53.0,52.94,53.0,81100.0,39.5206,39.5654,39.5206,39.5654,81100.0
2006-01-25 13:10:00,53.0,53.05,52.99,53.05,170800.0,39.5654,39.6027,39.5579,39.6027,170800.0
2006-01-25 13:15:00,53.05,53.06,53.01,53.03,42600.0,39.6027,39.6102,39.5728,39.5878,42600.0
2006-01-25 13:20:00,53.03,53.05,52.92,52.95,42000.0,39.5878,39.6027,39.5057,39.5281,42000.0
2006-01-25 13:25:00,52.95,52.99,52.94,52.99,42900.0,39.5281,39.5579,39.5206,39.5579,42900.0
2006-01-25 13:30:00,53.0,53.0,52.92,52.93,34100.0,39.5654,39.5654,39.5057,39.5131,34100.0
2006-01-25 13:35:00,52.94,52.94,52.9,52.9,37700.0,39.5206,39.5206,39.4907,39.4907,37700.0
2006-01-25 13:40:00,52.9,52.93,52.9,52.91,53200.0,39.4907,39.5131,39.4907,39.4982,53200.0
2006-01-25 13:45:00,52.9,52.93,52.81,52.84,75900.0,39.4907,39.5131,39.4235,39.4459,75900.0
2006-01-25 13:50:00,52.84,52.87,52.83,52.87,30400.0,39.4459,39.4683,39.4385,39.4683,30400.0
2006-01-25 13:55:00,52.87,52.9,52.87,52.9,160300.0,39.4683,39.4907,39.4683,39.4907,160300.0
2006-01-25 14:00:00,52.89,52.89,52.85,52.87,60900.0,39.4833,39.4833,39.4534,39.4683,60900.0
2006-01-25 14:05:00,52.87,52.95,52.85,52.89,72400.0,39.4683,39.5281,39.4534,39.4833,72400.0
2006-01-25 14:10:00,52.89,52.91,52.86,52.89,38600.0,39.4833,39.4982,39.4609,39.4833,38600.0
2006-01-25 14:15:00,52.88,52.89,52.84,52.86,46600.0,39.4758,39.4833,39.4459,39.4609,46600.0
2006-01-25 14:20:00,52.86,52.91,52.86,52.89,33700.0,39.4609,39.4982,39.4609,39.4833,33700.0
2006-01-25 14:25:00,52.89,52.92,52.85,52.85,69000.0,39.4833,39.5057,39.4534,39.4534,69000.0
2006-01-25 14:30:00,52.85,52.89,52.83,52.85,75600.0,39.4534,39.4833,39.4385,39.4534,75600.0
2006-01-25 14:35:00,52.85,52.87,52.81,52.85,70200.0,39.4534,39.4683,39.4235,39.4534,70200.0
2006-01-25 14:40:00,52.85,52.89,52.76,52.84,108700.0,39.4534,39.4833,39.3862,39.4459,108700.0
2006-01-25 14:45:00,52.83,52.87,52.7,52.7,38700.0,39.4385,39.4683,39.3414,39.3414,38700.0
2006-01-25 14:50:00,52.7,52.79,52.68,52.79,48800.0,39.3414,39.4086,39.3265,39.4086,48800.0
2006-01-25 14:55:00,52.77,52.79,52.72,52.73,229400.0,39.3937,39.4086,39.3564,39.3638,229400.0
2006-01-25 15:00:00,52.73,52.79,52.68,52.71,111400.0,39.3638,39.4086,39.3265,39.3489,111400.0
2006-01-25 15:05:00,52.71,52.8,52.7,52.8,145100.0,39.3489,39.4161,39.3414,39.4161,145100.0
2006-01-25 15:10:00,52.81,52.81,52.76,52.81,71600.0,39.4235,39.4235,39.3862,39.4235,71600.0
2006-01-25 15:15:00,52.8,52.8,52.74,52.77,92000.0,39.4161,39.4161,39.3713,39.3937,92000.0
2006-01-25 15:20:00,52.76,52.77,52.69,52.72,48000.0,39.3862,39.3937,39.334,39.3564,48000.0
2006-01-25 15:25:00,52.72,52.79,52.72,52.73,75200.0,39.3564,39.4086,39.3564,39.3638,75200.0
2006-01-25 15:30:00,52.73,52.78,52.7,52.78,97800.0,39.3638,39.4011,39.3414,39.4011,97800.0
2006-01-25 15:35:00,52.78,52.84,52.77,52.83,108900.0,39.4011,39.4459,39.3937,39.4385,108900.0
2006-01-25 15:40:00,52.83,52.91,52.83,52.86,129600.0,39.4385,39.4982,39.4385,39.4609,129600.0
2006-01-25 15:45:00,52.86,52.9,52.85,52.9,90100.0,39.4609,39.4907,39.4534,39.4907,90100.0
2006-01-25 15:50:00,52.9,52.97,52.87,52.88,142300.0,39.4907,39.543,39.4683,39.4758,142300.0
2006-01-25 15:55:00,52.89,52.95,52.88,52.95,158300.0,39.4833,39.5281,39.4758,39.5281,158300.0
2006-01-26 09:30:00,53.15,53.22,53.11,53.11,111400.0,39.6774,39.7296,39.6475,39.6475,111400.0
2006-01-26 09:35:00,53.14,53.18,52.98,53.0,74900.0,39.6699,39.6998,39.5504,39.5654,74900.0
2006-01-26 09:40:00,53.0,53.1,52.99,53.1,46100.0,39.5654,39.64,39.5579,39.64,46100.0
2006-01-26 09:45:00,53.1,53.12,52.95,53.01,104600.0,39.64,39.655,39.5281,39.5728,104600.0
2006-01-26 09:50:00,53.0,53.12,53.0,53.12,64700.0,39.5654,39.655,39.5654,39.655,64700.0
2006-01-26 09:55:00,53.13,53.23,53.09,53.21,27300.0,39.6624,39.7371,39.6326,39.7221,27300.0
2006-01-26 10:00:00,53.18,53.18,53.05,53.1,28300.0,39.6998,39.6998,39.6027,39.64,28300.0
2006-01-26 10:05:00,53.11,53.21,53.07,53.21,70900.0,39.6475,39.7221,39.6176,39.7221,70900.0
2006-01-26 10:10:00,53.19,53.23,53.15,53.19,43400.0,39.7072,39.7371,39.6774,39.7072,43400.0
2006-01-26 10:15:00,53.21,53.22,53.06,53.12,105300.0,39.7221,39.7296,39.6102,39.655,105300.0
2006-01-26 10:20:00,53.12,53.16,53.11,53.12,82500.0,39.655,39.6848,39.6475,39.655,82500.0
2006-01-26 10:25:00,53.12,53.14,53.07,53.14,101700.0,39.655,39.6699,39.6176,39.6699,101700.0
2006-01-26 10:30:00,53.16,53.17,53.06,53.06,45400.0,39.6848,39.6923,39.6102,39.6102,45400.0
2006-01-26 10:35:00,53.06,53.09,53.05,53.07,54800.0,39.6102,39.6326,39.6027,39.6176,54800.0
2006-01-26 10:40:00,53.07,53.13,53.06,53.12,217900.0,39.6176,39.6624,39.6102,39.655,217900.0
2006-01-26 10:45:00,53.12,53.22,53.11,53.19,57300.0,39.655,39.7296,39.6475,39.7072,57300.0
2006-01-26 10:50:00,53.19,53.22,53.15,53.16,57300.0,39.7072,39.7296,39.6774,39.6848,57300.0
2006-01-26 10:55:00,53.18,53.19,53.12,53.17,85100.0,39.6998,39.7072,39.655,39.6923,85100.0
2006-01-26 11:00:00,53.17,53.25,53.15,53.25,55000.0,39.6923,39.752,39.6774,39.752,55000.0
2006-01-26 11:05:00,53.24,53.26,53.08,53.13,130800.0,39.7445,39.7595,39.6251,39.6624,130800.0
2006-01-26 11:10:00,53.14,53.16,53.09,53.16,84400.0,39.6699,39.6848,39.6326,39.6848,84400.0
2006-01-26 11:15:00,53.14,53.14,53.05,53.05,58100.0,39.6699,39.6699,39.6027,39.6027,58100.0
2006-01-26 11:20:00,53.07,53.13,53.05,53.13,59000.0,39.6176,39.6624,39.6027,39.6624,59000.0
2006-01-26 11:25:00,53.14,53.16,53.1,53.13,45500.0,39.6699,39.6848,39.64,39.6624,45500.0
2006-01-26 11:30:00,53.14,53.2,53.14,53.2,40100.0,39.6699,39.7147,39.6699,39.7147,40100.0
2006-01-26 11:35:00,53.18,53.18,53.15,53.15,27400.0,39.6998,39.6998,39.6774,39.6774,27400.0
2006-01-26 11:40:00,53.16,53.17,53.13,53.15,62400.0,39.6848,39.6923,39.6624,39.6774,62400.0
2006-01-26 11:45:00,53.16,53.21,53.14,53.2,83700.0,39.6848,39.7221,39.6699,39.7147,83700.0
2006-01-26 11:50:00,53.21,53.25,53.19,53.2,84800.0,39.7221,39.752,39.7072,39.7147,84800.0
2006-01-26 11:55:00,53.21,53.25,53.2,53.21,41400.0,39.7221,39.752,39.7147,39.7221,41400.0
2006-01-26 12:00:00,53.21,53.28,53.21,53.26,80400.0,39.7221,39.7744,39.7221,39.7595,80400.0
2006-01-26 12:05:00,53.27,53.38,53.25,53.36,54200.0,39.7669,39.8491,39.752,39.8341,54200.0
2006-01-26 12:10:00,53.37,53.48,53.37,53.44,107800.0,39.8416,39.9237,39.8416,39.8938,107800.0
2006-01-26 12:15:00,53.42,53.45,53.4,53.42,41900.0,39.8789,39.9013,39.864,39.8789,41900.0
2006-01-26 12:20:00,53.42,53.43,53.4,53.4,18300.0,39.8789,39.8864,39.864,39.864,18300.0
2006-01-26 12:25:00,53.41,53.41,53.37,53.38,24800.0,39.8715,39.8715,39.8416,39.8491,24800.0
2006-01-26 12:30:00,53.37,53.37,53.25,53.25,85300.0,39.8416,39.8416,39.752,39.752,85300.0
2006-01-26 12:35:00,53.25,53.25,53.21,53.22,20300.0,39.752,39.752,39.7221,39.7296,20300.0
2006-01-26 12:40:00,53.22,53.35,53.22,53.35,111200.0,39.7296,39.8267,39.7296,39.8267,111200.0
2006-01-26 12:45:00,53.33,53.34,53.28,53.28,55400.0,39.8117,39.8192,39.7744,39.7744,55400.0
2006-01-26 12:50:00,53.28,53.29,53.17,53.17,106300.0,39.7744,39.7819,39.6923,39.6923,106300.0
2006-01-26 12:55:00,53.16,53.2,53.16,53.17,39800.0,39.6848,39.7147,39.6848,39.6923,39800.0
2006-01-26 13:00:00,53.16,53.23,53.16,53.21,28400.0,39.6848,39.7371,39.6848,39.7221,28400.0
2006-01-26 13:05:00,53.2,53.22,53.17,53.18,41900.0,39.7147,39.7296,39.6923,39.6998,41900.0
2006-01-26 13:10:00,53.19,53.3,53.19,53.27,44200.0,39.7072,39.7893,39.7072,39.7669,44200.0
2006-01-26 13:15:00,53.28,53.28,53.22,53.22,23500.0,39.7744,39.7744,39.7296,39.7296,23500.0
2006-01-26 13:20:00,53.22,53.22,53.17,53.17,79400.0,39.7296,39.7296,39.6923,39.6923,79400.0
2006-01-26 13:25:00,53.17,53.18,53.15,53.15,59000.0,39.6923,39.6998,39.6774,39.6774,59000.0
2006-01-26 13:30:00,53.13,53.18,53.1,53.1,66600.0,39.6624,39.6998,39.64,39.64,66600.0
2006-01-26 13:35:00,53.1,53.14,53.1,53.11,54600.0,39.64,39.6699,39.64,39.6475,54600.0
2006-01-26 13:40:00,53.13,53.13,53.05,53.07,71400.0,39.6624,39.6624,39.6027,39.6176,71400.0
2006-01-26 13:45:00,53.07,53.1,53.02,53.09,63300.0,39.6176,39.64,39.5803,39.6326,63300.0
2006-01-26 13:50:00,53.09,53.14,53.09,53.1,33500.0,39.6326,39.6699,39.6326,39.64,33500.0
2006-01-26 13:55:00,53.1,53.2,53.1,53.15,29800.0,39.64,39.7147,39.64,39.6774,29800.0
2006-01-26 14:00:00,53.15,53.24,53.11,53.11,36000.0,39.6774,39.7445,39.6475,39.6475,36000.0
2006-01-26 14:05:00,53.11,53.15,53.1,53.12,53200.0,39.6475,39.6774,39.64,39.655,53200.0
2006-01-26 14:10:00,53.11,53.13,53.1,53.11,41300.0,39.6475,39.6624,39.64,39.6475,41300.0
2006-01-26 14:15:00,53.11,53.13,53.05,53.06,46200.0,39.6475,39.6624,39.6027,39.6102,46200.0
2006-01-26 14:20:00,53.06,53.15,53.06,53.13,32500.0,39.6102,39.6774,39.6102,39.6624,32500.0
2006-01-26 14:25:00,53.13,53.14,53.1,53.1,69900.0,39.6624,39.6699,39.64,39.64,69900.0
2006-01-26 14:30:00,53.1,53.13,53.07,53.07,49800.0,39.64,39.6624,39.6176,39.6176,49800.0
2006-01-26 14:35:00,53.07,53.13,53.07,53.11,43400.0,39.6176,39.6624,39.6176,39.6475,43400.0
2006-01-26 14:40:00,53.11,53.19,53.1,53.16,42600.0,39.6475,39.7072,39.64,39.6848,42600.0
2006-01-26 14:45:00,53.16,53.2,53.1,53.16,43000.0,39.6848,39.7147,39.64,39.6848,43000.0
2006-01-26 14:50:00,53.15,53.2,53.1,53.17,43000.0,39.6774,39.7147,39.64,39.6923,43000.0
2006-01-26 14:55:00,53.18,53.21,53.13,53.18,46600.0,39.6998,39.7221,39.6624,39.6998,46600.0
2006-01-26 15:00:00,53.18,53.18,53.15,53.15,58900.0,39.6998,39.6998,39.6774,39.6774,58900.0
2006-01-26 15:05:00,53.15,53.2,53.13,53.19,53300.0,39.6774,39.7147,39.6624,39.7072,53300.0
2006-01-26 15:10:00,53.19,53.19,53.13,53.15,46300.0,39.7072,39.7072,39.6624,39.6774,46300.0
2006-01-26 15:15:00,53.17,53.25,53.16,53.18,56000.0,39.6923,39.752,39.6848,39.6998,56000.0
2006-01-26 15:20:00,53.18,53.22,53.18,53.22,61700.0,39.6998,39.7296,39.6998,39.7296,61700.0
2006-01-26 15:25:00,53.2,53.3,53.2,53.24,145200.0,39.7147,39.7893,39.7147,39.7445,145200.0
2006-01-26 15:30:00,53.22,53.29,53.2,53.2,99000.0,39.7296,39.7819,39.7147,39.7147,99000.0
2006-01-26 15:35:00,53.21,53.21,53.16,53.16,70400.0,39.7221,39.7221,39.6848,39.6848,70400.0
2006-01-26 15:40:00,53.15,53.28,53.15,53.27,128800.0,39.6774,39.7744,39.6774,39.7669,128800.0
2006-01-26 15:45:00,53.25,53.26,53.2,53.21,98000.0,39.752,39.7595,39.7147,39.7221,98000.0
2006-01-26 15:50:00,53.22,53.27,53.21,53.21,88500.0,39.7296,39.7669,39.7221,39.7221,88500.0
2006-01-26 15:55:00,53.22,53.36,53.21,53.31,201700.0,39.7296,39.8341,39.7221,39.7968,201700.0
2006-01-27 09:30:00,53.22,53.23,53.1,53.15,126000.0,39.7296,39.7371,39.64,39.6774,126000.0
2006-01-27 09:35:00,53.15,53.24,53.06,53.09,51200.0,39.6774,39.7445,39.6102,39.6326,51200.0
2006-01-27 09:40:00,53.07,53.18,53.07,53.13,54200.0,39.6176,39.6998,39.6176,39.6624,54200.0
2006-01-27 09:45:00,53.13,53.3,53.12,53.3,131400.0,39.6624,39.7893,39.655,39.7893,131400.0
2006-01-27 09:50:00,53.29,53.35,53.22,53.25,91300.0,39.7819,39.8267,39.7296,39.752,91300.0
2006-01-27 09:55:00,53.25,53.25,53.18,53.2,77900.0,39.752,39.752,39.6998,39.7147,77900.0
2006-01-27 10:00:00,53.18,53.31,53.18,53.3,63300.0,39.6998,39.7968,39.6998,39.7893,63300.0
2006-01-27 10:05:00,53.32,53.49,53.3,53.38,99100.0,39.8043,39.9312,39.7893,39.8491,99100.0
2006-01-27 10:10:00,53.42,53.42,53.29,53.29,107500.0,39.8789,39.8789,39.7819,39.7819,107500.0
2006-01-27 10:15:00,53.28,53.3,53.25,53.26,48500.0,39.7744,39.7893,39.752,39.7595,48500.0
2006-01-27 10:20:00,53.28,53.34,53.25,53.33,56100.0,39.7744,39.8192,39.752,39.8117,56100.0
2006-01-27 10:25:00,53.32,53.32,53.25,53.31,53500.0,39.8043,39.8043,39.752,39.7968,53500.0
2006-01-27 10:30:00,53.3,53.37,53.3,53.37,79000.0,39.7893,39.8416,39.7893,39.8416,79000.0
2006-01-27 10:35:00,53.37,53.4,53.35,53.37,44300.0,39.8416,39.864,39.8267,39.8416,44300.0
2006-01-27 10:40:00,53.37,53.4,53.35,53.38,113400.0,39.8416,39.864,39.8267,39.8491,113400.0
2006-01-27 10:45:00,53.38,53.4,53.35,53.35,62300.0,39.8491,39.864,39.8267,39.8267,62300.0
2006-01-27 10:50:00,53.35,53.37,53.3,53.31,280700.0,39.8267,39.8416,39.7893,39.7968,280700.0
2006-01-27 10:55:00,53.3,53.3,53.25,53.28,106600.0,39.7893,39.7893,39.752,39.7744,106600.0
2006-01-27 11:00:00,53.27,53.29,53.25,53.27,18000.0,39.7669,39.7819,39.752,39.7669,18000.0
2006-01-27 11:05:00,53.3,53.31,53.28,53.3,87000.0,39.7893,39.7968,39.7744,39.7893,87000.0
2006-01-27 11:10:00,53.29,53.29,53.25,53.26,20700.0,39.7819,39.7819,39.752,39.7595,20700.0
2006-01-27 11:15:00,53.26,53.28,53.24,53.26,48000.0,39.7595,39.7744,39.7445,39.7595,48000.0
2006-01-27 11:20:00,53.26,53.26,53.22,53.25,74500.0,39.7595,39.7595,39.7296,39.752,74500.0
2006-01-27 11:25:00,53.26,53.29,53.24,53.29,39000.0,39.7595,39.7819,39.7445,39.7819,39000.0
2006-01-27 11:30:00,53.29,53.29,53.25,53.27,31700.0,39.7819,39.7819,39.752,39.7669,31700.0
2006-01-27 11:35:00,53.26,53.28,53.23,53.23,49700.0,39.7595,39.7744,39.7371,39.7371,49700.0
2006-01-27 11:40:00,53.23,53.24,53.2,53.2,91500.0,39.7371,39.7445,39.7147,39.7147,91500.0
2006-01-27 11:45:00,53.21,53.23,53.18,53.19,97800.0,39.7221,39.7371,39.6998,39.7072,97800.0
2006-01-27 11:50:00,53.19,53.24,53.18,53.24,137100.0,39.7072,39.7445,39.6998,39.7445,137100.0
2006-01-27 11:55:00,53.24,53.24,53.19,53.21,155700.0,39.7445,39.7445,39.7072,39.7221,155700.0
2006-01-27 12:00:00,53.22,53.22,53.17,53.18,74800.0,39.7296,39.7296,39.6923,39.6998,74800.0
2006-01-27 12:05:00,53.18,53.27,53.18,53.27,1295600.0,39.6998,39.7669,39.6998,39.7669,1295600.0
2006-01-27 12:10:00,53.26,53.31,53.25,53.31,739300.0,39.7595,39.7968,39.752,39.7968,739300.0
2006-01-27 12:15:00,53.32,53.34,53.28,53.28,43400.0,39.8043,39.8192,39.7744,39.7744,43400.0
2006-01-27 12:20:00,53.27,53.33,53.27,53.31,59400.0,39.7669,39.8117,39.7669,39.7968,59400.0
2006-01-27 12:25:00,53.31,53.35,53.3,53.35,71500.0,39.7968,39.8267,39.7893,39.8267,71500.0
2006-01-27 12:30:00,53.34,53.35,53.3,53.31,24200.0,39.8192,39.8267,39.7893,39.7968,24200.0
2006-01-27 12:35:00,53.31,53.32,53.27,53.29,25400.0,39.7968,39.8043,39.7669,39.7819,25400.0
2006-01-27 12:40:00,53.3,53.34,53.3,53.31,29900.0,39.7893,39.8192,39.7893,39.7968,29900.0
2006-01-27 12:45:00,53.31,53.31,53.28,53.29,27100.0,39.7968,39.7968,39.7744,39.7819,27100.0
2006-01-27 12:50:00,53.28,53.28,53.22,53.22,25400.0,39.7744,39.7744,39.7296,39.7296,25400.0
2006-01-27 12:55:00,53.22,53.22,53.18,53.18,57900.0,39.7296,39.7296,39.6998,39.6998,57900.0
2006-01-27 13:00:00,53.18,53.18,53.15,53.17,44600.0,39.6998,39.6998,39.6774,39.6923,44600.0
2006-01-27 13:05:00,53.17,53.17,53.13,53.15,37500.0,39.6923,39.6923,39.6624,39.6774,37500.0
2006-01-27 13:10:00,53.14,53.17,53.1,53.11,56000.0,39.6699,39.6923,39.64,39.6475,56000.0
2006-01-27 13:15:00,53.11,53.15,53.11,53.13,81600.0,39.6475,39.6774,39.6475,39.6624,81600.0
2006-01-27 13:20:00,53.13,53.24,53.13,53.2,38500.0,39.6624,39.7445,39.6624,39.7147,38500.0
2006-01-27 13:25:00,53.2,53.2,53.13,53.15,16100.0,39.7147,39.7147,39.6624,39.6774,16100.0
2006-01-27 13:30:00,53.15,53.15,53.13,53.15,14700.0,39.6774,39.6774,39.6624,39.6774,14700.0
2006-01-27 13:35:00,53.13,53.13,53.06,53.1,91400.0,39.6624,39.6624,39.6102,39.64,91400.0
2006-01-27 13:40:00,53.09,53.1,53.05,53.1,51500.0,39.6326,39.64,39.6027,39.64,51500.0
2006-01-27 13:45:00,53.1,53.13,53.1,53.13,22300.0,39.64,39.6624,39.64,39.6624,22300.0
2006-01-27 13:50:00,53.13,53.25,53.13,53.23,29700.0,39.6624,39.752,39.6624,39.7371,29700.0
2006-01-27 13:55:00,53.23,53.24,53.21,53.24,21000.0,39.7371,39.7445,39.7221,39.7445,21000.0
2006-01-27 14:00:00,53.24,53.3,53.23,53.3,91400.0,39.7445,39.7893,39.7371,39.7893,91400.0
2006-01-27 14:05:00,53.31,53.37,53.31,53.33,48700.0,39.7968,39.8416,39.7968,39.8117,48700.0
2006-01-27 14:10:00,53.34,53.34,53.3,53.33,75800.0,39.8192,39.8192,39.7893,39.8117,75800.0
2006-01-27 14:15:00,53.32,53.35,53.29,53.32,149800.0,39.8043,39.8267,39.7819,39.8043,149800.0
2006-01-27 14:20:00,53.32,53.38,53.31,53.34,32100.0,39.8043,39.8491,39.7968,39.8192,32100.0
2006-01-27 14:25:00,53.34,53.35,53.32,53.34,44900.0,39.8192,39.8267,39.8043,39.8192,44900.0
2006-01-27 14:30:00,53.35,53.35,53.33,53.34,170900.0,39.8267,39.8267,39.8117,39.8192,170900.0
2006-01-27 14:35:00,53.34,53.35,53.27,53.27,60900.0,39.8192,39.8267,39.7669,39.7669,60900.0
2006-01-27 14:40:00,53.27,53.28,53.26,53.26,15300.0,39.7669,39.7744,39.7595,39.7595,15300.0
2006-01-27 14:45:00,53.26,53.3,53.23,53.29,48800.0,39.7595,39.7893,39.7371,39.7819,48800.0
2006-01-27 14:50:00,53.3,53.33,53.29,53.33,56500.0,39.7893,39.8117,39.7819,39.8117,56500.0
2006-01-27 14:55:00,53.33,53.36,53.3,53.35,75100.0,39.8117,39.8341,39.7893,39.8267,75100.0
2006-01-27 15:00:00,53.37,53.39,53.35,53.37,64800.0,39.8416,39.8565,39.8267,39.8416,64800.0
2006-01-27 15:05:00,53.39,53.39,53.36,53.37,40500.0,39.8565,39.8565,39.8341,39.8416,40500.0
2006-01-27 15:10:00,53.38,53.39,53.36,53.37,47600.0,39.8491,39.8565,39.8341,39.8416,47600.0
2006-01-27 15:15:00,53.37,53.4,53.37,53.4,114600.0,39.8416,39.864,39.8416,39.864,114600.0
2006-01-27 15:20:00,53.39,53.43,53.38,53.4,87400.0,39.8565,39.8864,39.8491,39.864,87400.0
2006-01-27 15:25:00,53.4,53.42,53.39,53.39,44100.0,39.864,39.8789,39.8565,39.8565,44100.0
2006-01-27 15:30:00,53.39,53.4,53.36,53.36,81400.0,39.8565,39.864,39.8341,39.8341,81400.0
2006-01-27 15:35:00,53.36,53.36,53.34,53.35,41400.0,39.8341,39.8341,39.8192,39.8267,41400.0
2006-01-27 15:40:00,53.34,53.4,53.34,53.4,87800.0,39.8192,39.864,39.8192,39.864,87800.0
2006-01-27 15:45:00,53.4,53.4,53.38,53.39,51000.0,39.864,39.864,39.8491,39.8565,51000.0
2006-01-27 15:50:00,53.38,53.39,53.33,53.33,47000.0,39.8491,39.8565,39.8117,39.8117,47000.0
2006-01-27 15:55:00,53.32,53.34,53.26,53.29,106400.0,39.8043,39.8192,39.7595,39.7819,106400.0
2006-01-30 09:30:00,53.15,53.22,53.12,53.16,88300.0,39.6774,39.7296,39.655,39.6848,88300.0
2006-01-30 09:35:00,53.15,53.16,53.07,53.07,69100.0,39.6774,39.6848,39.6176,39.6176,69100.0
2006-01-30 09:40:00,53.05,53.1,53.0,53.01,77900.0,39.6027,39.64,39.5654,39.5728,77900.0
2006-01-30 09:45:00,53.03,53.1,53.0,53.01,42800.0,39.5878,39.64,39.5654,39.5728,42800.0
2006-01-30 09:50:00,53.01,53.03,52.92,52.95,147800.0,39.5728,39.5878,39.5057,39.5281,147800.0
2006-01-30 09:55:00,52.95,53.01,52.92,52.95,41300.0,39.5281,39.5728,39.5057,39.5281,41300.0
2006-01-30 10:00:00,52.97,53.0,52.92,52.93,158700.0,39.543,39.5654,39.5057,39.5131,158700.0
2006-01-30 10:05:00,52.93,53.09,52.91,53.0,41400.0,39.5131,39.6326,39.4982,39.5654,41400.0
2006-01-30 10:10:00,53.0,53.01,52.92,52.94,64200.0,39.5654,39.5728,39.5057,39.5206,64200.0
2006-01-30 10:15:00,52.94,52.95,52.91,52.94,41700.0,39.5206,39.5281,39.4982,39.5206,41700.0
2006-01-30 10:20:00,52.92,52.92,52.87,52.87,118400.0,39.5057,39.5057,39.4683,39.4683,118400.0
2006-01-30 10:25:00,52.87,52.98,52.87,52.98,36100.0,39.4683,39.5504,39.4683,39.5504,36100.0
2006-01-30 10:30:00,52.98,52.99,52.95,52.99,24200.0,39.5504,39.5579,39.5281,39.5579,24200.0
2006-01-30 10:35:00,53.01,53.04,52.99,53.0,38100.0,39.5728,39.5952,39.5579,39.5654,38100.0
2006-01-30 10:40:00,53.0,53.0,52.9,52.91,22300.0,39.5654,39.5654,39.4907,39.4982,22300.0
2006-01-30 10:45:00,52.9,52.91,52.85,52.87,92200.0,39.4907,39.4982,39.4534,39.4683,92200.0
2006-01-30 10:50:00,52.86,52.92,52.85,52.92,54500.0,39.4609,39.5057,39.4534,39.5057,54500.0
2006-01-30 10:55:00,52.92,52.93,52.87,52.91,109100.0,39.5057,39.5131,39.4683,39.4982,109100.0
2006-01-30 11:00:00,52.91,52.91,52.85,52.85,48800.0,39.4982,39.4982,39.4534,39.4534,48800.0
2006-01-30 11:05:00,52.85,52.86,52.82,52.83,163600.0,39.4534,39.4609,39.431,39.4385,163600.0
2006-01-30 11:10:00,52.84,52.84,52.76,52.79,32200.0,39.4459,39.4459,39.3862,39.4086,32200.0
2006-01-30 11:15:00,52.78,52.78,52.72,52.74,74900.0,39.4011,39.4011,39.3564,39.3713,74900.0
2006-01-30 11:20:00,52.76,52.77,52.73,52.77,85500.0,39.3862,39.3937,39.3638,39.3937,85500.0
2006-01-30 11:25:00,52.77,52.77,52.7,52.7,64500.0,39.3937,39.3937,39.3414,39.3414,64500.0
2006-01-30 11:30:00,52.7,52.85,52.7,52.83,73800.0,39.3414,39.4534,39.3414,39.4385,73800.0
2006-01-30 11:35:00,52.83,52.88,52.78,52.87,86800.0,39.4385,39.4758,39.4011,39.4683,86800.0
2006-01-30 11:40:00,52.86,52.91,52.86,52.88,67500.0,39.4609,39.4982,39.4609,39.4758,67500.0
2006-01-30 11:45:00,52.87,52.87,52.82,52.86,53200.0,39.4683,39.4683,39.431,39.4609,53200.0
2006-01-30 11:50:00,52.87,52.94,52.84,52.94,52800.0,39.4683,39.5206,39.4459,39.5206,52800.0
2006-01-30 11:55:00,52.92,52.92,52.81,52.83,55900.0,39.5057,39.5057,39.4235,39.4385,55900.0
2006-01-30 12:00:00,52.83,52.84,52.82,52.83,32100.0,39.4385,39.4459,39.431,39.4385,32100.0
2006-01-30 12:05:00,52.82,52.83,52.78,52.79,34200.0,39.431,39.4385,39.4011,39.4086,34200.0
2006-01-30 12:10:00,52.79,52.87,52.76,52.87,27700.0,39.4086,39.4683,39.3862,39.4683,27700.0
2006-01-30 12:15:00,52.87,52.91,52.87,52.9,28400.0,39.4683,39.4982,39.4683,39.4907,28400.0
2006-01-30 12:20:00,52.91,52.91,52.87,52.87,38500.0,39.4982,39.4982,39.4683,39.4683,38500.0
2006-01-30 12:25:00,52.88,52.9,52.87,52.9,146500.0,39.4758,39.4907,39.4683,39.4907,146500.0
2006-01-30 12:30:00,52.9,52.92,52.88,52.9,298400.0,39.4907,39.5057,39.4758,39.4907,298400.0
2006-01-30 12:35:00,52.9,52.94,52.89,52.89,36300.0,39.4907,39.5206,39.4833,39.4833,36300.0
2006-01-30 12:40:00,52.9,52.9,52.87,52.88,32700.0,39.4907,39.4907,39.4683,39.4758,32700.0
2006-01-30 12:45:00,52.87,52.9,52.86,52.88,21700.0,39.4683,39.4907,39.4609,39.4758,21700.0
2006-01-30 12:50:00,52.88,52.94,52.87,52.87,37800.0,39.4758,39.5206,39.4683,39.4683,37800.0
2006-01-30 12:55:00,52.87,52.89,52.87,52.88,23500.0,39.4683,39.4833,39.4683,39.4758,23500.0
2006-01-30 13:00:00,52.87,52.92,52.87,52.9,41600.0,39.4683,39.5057,39.4683,39.4907,41600.0
2006-01-30 13:05:00,52.9,52.97,52.9,52.95,90000.0,39.4907,39.543,39.4907,39.5281,90000.0
2006-01-30 13:10:00,52.95,52.96,52.92,52.92,74400.0,39.5281,39.5355,39.5057,39.5057,74400.0
2006-01-30 13:15:00,52.92,52.96,52.91,52.95,67000.0,39.5057,39.5355,39.4982,39.5281,67000.0
2006-01-30 13:20:00,52.94,52.94,52.9,52.9,126100.0,39.5206,39.5206,39.4907,39.4907,126100.0
2006-01-30 13:25:00,52.91,52.92,52.9,52.9,26000.0,39.4982,39.5057,39.4907,39.4907,26000.0
2006-01-30 13:30:00,52.91,52.91,52.9,52.9,22000.0,39.4982,39.4982,39.4907,39.4907,22000.0
2006-01-30 13:35:00,52.9,52.91,52.87,52.88,97400.0,39.4907,39.4982,39.4683,39.4758,97400.0
2006-01-30 13:40:00,52.88,52.9,52.87,52.89,50500.0,39.4758,39.4907,39.4683,39.4833,50500.0
2006-01-30 13:45:00,52.88,52.9,52.87,52.88,25800.0,39.4758,39.4907,39.4683,39.4758,25800.0
2006-01-30 13:50:00,52.89,52.9,52.87,52.9,78500.0,39.4833,39.4907,39.4683,39.4907,78500.0
2006-01-30 13:55:00,52.88,52.9,52.85,52.88,30500.0,39.4758,39.4907,39.4534,39.4758,30500.0
2006-01-30 14:00:00,52.89,52.91,52.88,52.88,48900.0,39.4833,39.4982,39.4758,39.4758,48900.0
2006-01-30 14:05:00,52.88,52.89,52.86,52.87,63300.0,39.4758,39.4833,39.4609,39.4683,63300.0
2006-01-30 14:10:00,52.88,52.9,52.88,52.89,99800.0,39.4758,39.4907,39.4758,39.4833,99800.0
2006-01-30 14:15:00,52.88,52.88,52.86,52.86,43600.0,39.4758,39.4758,39.4609,39.4609,43600.0
2006-01-30 14:20:00,52.87,52.89,52.85,52.87,103900.0,39.4683,39.4833,39.4534,39.4683,103900.0
2006-01-30 14:25:00,52.86,52.86,52.85,52.85,33900.0,39.4609,39.4609,39.4534,39.4534,33900.0
2006-01-30 14:30:00,52.85,52.88,52.85,52.86,94700.0,39.4534,39.4758,39.4534,39.4609,94700.0
2006-01-30 14:35:00,52.87,52.9,52.85,52.88,26000.0,39.4683,39.4907,39.4534,39.4758,26000.0
2006-01-30 14:40:00,52.88,52.89,52.87,52.87,37800.0,39.4758,39.4833,39.4683,39.4683,37800.0
2006-01-30 14:45:00,52.88,52.89,52.86,52.87,86900.0,39.4758,39.4833,39.4609,39.4683,86900.0
2006-01-30 14:50:00,52.88,52.88,52.85,52.87,61000.0,39.4758,39.4758,39.4534,39.4683,61000.0
2006-01-30 14:55:00,52.86,52.87,52.85,52.86,72900.0,39.4609,39.4683,39.4534,39.4609,72900.0
2006-01-30 15:00:00,52.86,52.87,52.85,52.85,46400.0,39.4609,39.4683,39.4534,39.4534,46400.0
2006-01-30 15:05:00,52.85,52.86,52.81,52.82,54000.0,39.4534,39.4609,39.4235,39.431,54000.0
2006-01-30 15:10:00,52.8,52.82,52.78,52.79,50100.0,39.4161,39.431,39.4011,39.4086,50100.0
2006-01-30 15:15:00,52.79,52.8,52.77,52.79,58600.0,39.4086,39.4161,39.3937,39.4086,58600.0
2006-01-30 15:20:00,52.8,52.8,52.76,52.78,54500.0,39.4161,39.4161,39.3862,39.4011,54500.0
2006-01-30 15:25:00,52.77,52.8,52.77,52.8,56600.0,39.3937,39.4161,39.3937,39.4161,56600.0
2006-01-30 15:30:00,52.8,52.8,52.79,52.79,130100.0,39.4161,39.4161,39.4086,39.4086,130100.0
2006-01-30 15:35:00,52.79,52.81,52.79,52.81,121500.0,39.4086,39.4235,39.4086,39.4235,121500.0
2006-01-30 15:40:00,52.8,52.81,52.75,52.75,146200.0,39.4161,39.4235,39.3788,39.3788,146200.0
2006-01-30 15:45:00,52.75,52.76,52.66,52.67,148800.0,39.3788,39.3862,39.3116,39.319,148800.0
2006-01-30 15:50:00,52.66,52.67,52.52,52.57,196900.0,39.3116,39.319,39.2071,39.2444,196900.0
2006-01-30 15:55:00,52.57,52.72,52.57,52.71,170800.0,39.2444,39.3564,39.2444,39.3489,170800.0
2006-01-31 09:30:00,52.51,52.52,52.49,52.49,182500.0,39.1996,39.2071,39.1847,39.1847,182500.0
2006-01-31 09:35:00,52.49,52.5,52.44,52.5,103100.0,39.1847,39.1921,39.1473,39.1921,103100.0
2006-01-31 09:40:00,52.5,52.55,52.4,52.4,125300.0,39.1921,39.2294,39.1175,39.1175,125300.0
2006-01-31 09:45:00,52.36,52.41,52.25,52.32,183800.0,39.0876,39.1249,39.0055,39.0577,183800.0
2006-01-31 09:50:00,52.31,52.43,52.28,52.4,116100.0,39.0503,39.1399,39.0279,39.1175,116100.0
2006-01-31 09:55:00,52.4,52.41,52.27,52.37,256600.0,39.1175,39.1249,39.0204,39.0951,256600.0
2006-01-31 10:00:00,52.4,52.52,52.36,52.48,66000.0,39.1175,39.2071,39.0876,39.1772,66000.0
2006-01-31 10:05:00,52.48,52.49,52.4,52.45,63600.0,39.1772,39.1847,39.1175,39.1548,63600.0
2006-01-31 10:10:00,52.44,52.54,52.4,52.51,95500.0,39.1473,39.222,39.1175,39.1996,95500.0
2006-01-31 10:15:00,52.46,52.54,52.44,52.54,61500.0,39.1623,39.222,39.1473,39.222,61500.0
2006-01-31 10:20:00,52.51,52.57,52.5,52.57,55200.0,39.1996,39.2444,39.1921,39.2444,55200.0
2006-01-31 10:25:00,52.59,52.68,52.58,52.66,152400.0,39.2593,39.3265,39.2518,39.3116,152400.0
2006-01-31 10:30:00,52.65,52.67,52.62,52.64,85100.0,39.3041,39.319,39.2817,39.2966,85100.0
2006-01-31 10:35:00,52.63,52.65,52.59,52.63,120000.0,39.2892,39.3041,39.2593,39.2892,120000.0
2006-01-31 10:40:00,52.62,52.71,52.62,52.7,37900.0,39.2817,39.3489,39.2817,39.3414,37900.0
2006-01-31 10:45:00,52.7,52.75,52.69,52.71,115500.0,39.3414,39.3788,39.334,39.3489,115500.0
2006-01-31 10:50:00,52.71,52.71,52.58,52.61,23300.0,39.3489,39.3489,39.2518,39.2742,23300.0
2006-01-31 10:55:00,52.61,52.71,52.59,52.68,48700.0,39.2742,39.3489,39.2593,39.3265,48700.0
2006-01-31 11:00:00,52.69,52.8,52.64,52.79,48900.0,39.334,39.4161,39.2966,39.4086,48900.0
2006-01-31 11:05:00,52.79,52.8,52.66,52.66,51100.0,39.4086,39.4161,39.3116,39.3116,51100.0
2006-01-31 11:10:00,52.66,52.66,52.63,52.63,11100.0,39.3116,39.3116,39.2892,39.2892,11100.0
2006-01-31 11:15:00,52.64,52.66,52.58,52.64,20900.0,39.2966,39.3116,39.2518,39.2966,20900.0
2006-01-31 11:20:00,52.62,52.67,52.61,52.62,70000.0,39.2817,39.319,39.2742,39.2817,70000.0
2006-01-31 11:25:00,52.63,52.7,52.62,52.66,47900.0,39.2892,39.3414,39.2817,39.3116,47900.0
2006-01-31 11:30:00,52.68,52.72,52.68,52.71,32300.0,39.3265,39.3564,39.3265,39.3489,32300.0
2006-01-31 11:35:00,52.72,52.74,52.69,52.74,49000.0,39.3564,39.3713,39.334,39.3713,49000.0
2006-01-31 11:40:00,52.73,52.76,52.71,52.76,56100.0,39.3638,39.3862,39.3489,39.3862,56100.0
2006-01-31 11:45:00,52.75,52.79,52.74,52.74,42200.0,39.3788,39.4086,39.3713,39.3713,42200.0
2006-01-31 11:50:00,52.74,52.76,52.72,52.74,40100.0,39.3713,39.3862,39.3564,39.3713,40100.0
2006-01-31 11:55:00,52.72,52.72,52.64,52.7,19600.0,39.3564,39.3564,39.2966,39.3414,19600.0
2006-01-31 12:00:00,52.7,52.73,52.69,52.72,25800.0,39.3414,39.3638,39.334,39.3564,25800.0
2006-01-31 12:05:00,52.73,52.74,52.7,52.71,16600.0,39.3638,39.3713,39.3414,39.3489,16600.0
2006-01-31 12:10:00,52.71,52.74,52.71,52.73,16600.0,39.3489,39.3713,39.3489,39.3638,16600.0
2006-01-31 12:15:00,52.72,52.76,52.72,52.75,72100.0,39.3564,39.3862,39.3564,39.3788,72100.0
2006-01-31 12:20:00,52.75,52.76,52.75,52.75,17100.0,39.3788,39.3862,39.3788,39.3788,17100.0
2006-01-31 12:25:00,52.75,52.75,52.73,52.74,41900.0,39.3788,39.3788,39.3638,39.3713,41900.0
2006-01-31 12:30:00,52.73,52.74,52.64,52.68,74800.0,39.3638,39.3713,39.2966,39.3265,74800.0
2006-01-31 12:35:00,52.67,52.7,52.67,52.69,32300.0,39.319,39.3414,39.319,39.334,32300.0
2006-01-31 12:40:00,52.68,52.71,52.67,52.67,31600.0,39.3265,39.3489,39.319,39.319,31600.0
2006-01-31 12:45:00,52.67,52.68,52.65,52.66,43600.0,39.319,39.3265,39.3041,39.3116,43600.0
2006-01-31 12:50:00,52.66,52.71,52.66,52.7,20700.0,39.3116,39.3489,39.3116,39.3414,20700.0
2006-01-31 12:55:00,52.69,52.76,52.69,52.76,14800.0,39.334,39.3862,39.334,39.3862,14800.0
2006-01-31 13:00:00,52.75,52.76,52.71,52.73,17900.0,39.3788,39.3862,39.3489,39.3638,17900.0
2006-01-31 13:05:00,52.71,52.72,52.68,52.71,12100.0,39.3489,39.3564,39.3265,39.3489,12100.0
2006-01-31 13:10:00,52.71,52.71,52.7,52.71,9100.0,39.3489,39.3489,39.3414,39.3489,9100.0
2006-01-31 13:15:00,52.71,52.72,52.7,52.7,8100.0,39.3489,39.3564,39.3414,39.3414,8100.0
2006-01-31 13:20:00,52.7,52.71,52.68,52.69,12300.0,39.3414,39.3489,39.3265,39.334,12300.0
2006-01-31 13:25:00,52.69,52.7,52.68,52.69,34100.0,39.334,39.3414,39.3265,39.334,34100.0
2006-01-31 13:30:00,52.69,52.69,52.68,52.68,14500.0,39.334,39.334,39.3265,39.3265,14500.0
2006-01-31 13:35:00,52.68,52.73,52.68,52.71,24000.0,39.3265,39.3638,39.3265,39.3489,24000.0
2006-01-31 13:40:00,52.71,52.72,52.69,52.7,24800.0,39.3489,39.3564,39.334,39.3414,24800.0
2006-01-31 13:45:00,52.7,52.75,52.7,52.74,27000.0,39.3414,39.3788,39.3414,39.3713,27000.0
2006-01-31 13:50:00,52.73,52.79,52.72,52.76,51200.0,39.3638,39.4086,39.3564,39.3862,51200.0
2006-01-31 13:55:00,52.75,52.8,52.75,52.76,61400.0,39.3788,39.4161,39.3788,39.3862,61400.0
2006-01-31 14:00:00,52.77,52.8,52.75,52.76,23300.0,39.3937,39.4161,39.3788,39.3862,23300.0
2006-01-31 14:05:00,52.75,52.75,52.65,52.65,32400.0,39.3788,39.3788,39.3041,39.3041,32400.0
2006-01-31 14:10:00,52.66,52.7,52.58,52.7,36500.0,39.3116,39.3414,39.2518,39.3414,36500.0
2006-01-31 14:15:00,52.69,52.81,52.69,52.75,88300.0,39.334,39.4235,39.334,39.3788,88300.0
2006-01-31 14:20:00,52.75,52.79,52.66,52.71,109700.0,39.3788,39.4086,39.3116,39.3489,109700.0
2006-01-31 14:25:00,52.71,52.79,52.66,52.77,76500.0,39.3489,39.4086,39.3116,39.3937,76500.0
2006-01-31 14:30:00,52.78,52.78,52.64,52.72,86700.0,39.4011,39.4011,39.2966,39.3564,86700.0
2006-01-31 14:35:00,52.7,52.78,52.66,52.72,116000.0,39.3414,39.4011,39.3116,39.3564,116000.0
2006-01-31 14:40:00,52.76,52.76,52.63,52.7,45000.0,39.3862,39.3862,39.2892,39.3414,45000.0
2006-01-31 14:45:00,52.7,52.79,52.68,52.71,39900.0,39.3414,39.4086,39.3265,39.3489,39900.0
2006-01-31 14:50:00,52.72,52.77,52.68,52.73,39300.0,39.3564,39.3937,39.3265,39.3638,39300.0
2006-01-31 14:55:00,52.74,52.87,52.74,52.87,129600.0,39.3713,39.4683,39.3713,39.4683,129600.0
2006-01-31 15:00:00,52.89,52.91,52.8,52.8,86500.0,39.4833,39.4982,39.4161,39.4161,86500.0
2006-01-31 15:05:00,52.8,52.84,52.77,52.78,51000.0,39.4161,39.4459,39.3937,39.4011,51000.0
2006-01-31 15:10:00,52.78,52.81,52.72,52.72,22900.0,39.4011,39.4235,39.3564,39.3564,22900.0
2006-01-31 15:15:00,52.74,52.82,52.72,52.76,87200.0,39.3713,39.431,39.3564,39.3862,87200.0
2006-01-31 15:20:00,52.76,52.81,52.73,52.76,59400.0,39.3862,39.4235,39.3638,39.3862,59400.0
2006-01-31 15:25:00,52.77,52.88,52.76,52.85,73900.0,39.3937,39.4758,39.3862,39.4534,73900.0
2006-01-31 15:30:00,52.84,52.88,52.71,52.74,63700.0,39.4459,39.4758,39.3489,39.3713,63700.0
2006-01-31 15:35:00,52.73,52.73,52.59,52.59,235000.0,39.3638,39.3638,39.2593,39.2593,235000.0
2006-01-31 15:40:00,52.59,52.65,52.5,52.52,160000.0,39.2593,39.3041,39.1921,39.2071,160000.0
2006-01-31 15:45:00,52.52,52.6,52.5,52.6,145800.0,39.2071,39.2668,39.1921,39.2668,145800.0
2006-01-31 15:50:00,52.57,52.61,52.49,52.52,81600.0,39.2444,39.2742,39.1847,39.2071,81600.0
2006-01-31 15:55:00,52.55,52.55,52.45,52.46,179100.0,39.2294,39.2294,39.1548,39.1623,179100.0
2006-02-01 09:30:00,52.45,52.6,52.45,52.55,113700.0,39.1548,39.2668,39.1548,39.2294,113700.0
2006-02-01 09:35:00,52.56,52.63,52.52,52.61,60900.0,39.2369,39.2892,39.2071,39.2742,60900.0
2006-02-01 09:40:00,52.55,52.55,52.5,52.5,66600.0,39.2294,39.2294,39.1921,39.1921,66600.0
2006-02-01 09:45:00,52.51,52.57,52.51,52.53,64800.0,39.1996,39.2444,39.1996,39.2145,64800.0
2006-02-01 09:50:00,52.52,52.63,52.52,52.58,30300.0,39.2071,39.2892,39.2071,39.2518,30300.0
2006-02-01 09:55:00,52.6,52.61,52.5,52.51,53800.0,39.2668,39.2742,39.1921,39.1996,53800.0
2006-02-01 10:00:00,52.51,52.55,52.5,52.5,31400.0,39.1996,39.2294,39.1921,39.1921,31400.0
2006-02-01 10:05:00,52.5,52.59,52.5,52.57,74600.0,39.1921,39.2593,39.1921,39.2444,74600.0
2006-02-01 10:10:00,52.55,52.59,52.52,52.55,62300.0,39.2294,39.2593,39.2071,39.2294,62300.0
2006-02-01 10:15:00,52.55,52.63,52.54,52.6,30600.0,39.2294,39.2892,39.222,39.2668,30600.0
2006-02-01 10:20:00,52.57,52.71,52.57,52.69,24900.0,39.2444,39.3489,39.2444,39.334,24900.0
2006-02-01 10:25:00,52.7,52.73,52.64,52.64,43300.0,39.3414,39.3638,39.2966,39.2966,43300.0
2006-02-01 10:30:00,52.65,52.82,52.64,52.82,48100.0,39.3041,39.431,39.2966,39.431,48100.0
2006-02-01 10:35:00,52.75,52.8,52.7,52.7,82100.0,39.3788,39.4161,39.3414,39.3414,82100.0
2006-02-01 10:40:00,52.71,52.71,52.66,52.7,63500.0,39.3489,39.3489,39.3116,39.3414,63500.0
2006-02-01 10:45:00,52.7,52.7,52.65,52.67,38800.0,39.3414,39.3414,39.3041,39.319,38800.0
2006-02-01 10:50:00,52.67,52.74,52.66,52.71,37000.0,39.319,39.3713,39.3116,39.3489,37000.0
2006-02-01 10:55:00,52.74,52.74,52.65,52.65,45800.0,39.3713,39.3713,39.3041,39.3041,45800.0
2006-02-01 11:00:00,52.65,52.73,52.64,52.68,46000.0,39.3041,39.3638,39.2966,39.3265,46000.0
2006-02-01 11:05:00,52.69,52.74,52.65,52.72,24500.0,39.334,39.3713,39.3041,39.3564,24500.0
2006-02-01 11:10:00,52.72,52.73,52.65,52.66,40900.0,39.3564,39.3638,39.3041,39.3116,40900.0
2006-02-01 11:15:00,52.65,52.65,52.51,52.55,66900.0,39.3041,39.3041,39.1996,39.2294,66900.0
2006-02-01 11:20:00,52.57,52.58,52.49,52.49,131600.0,39.2444,39.2518,39.1847,39.1847,131600.0
2006-02-01 11:25:00,52.49,52.5,52.42,52.49,73500.0,39.1847,39.1921,39.1324,39.1847,73500.0
2006-02-01 11:30:00,52.49,52.5,52.46,52.47,73800.0,39.1847,39.1921,39.1623,39.1697,73800.0
2006-02-01 11:35:00,52.47,52.5,52.45,52.49,32400.0,39.1697,39.1921,39.1548,39.1847,32400.0
2006-02-01 11:40:00,52.48,52.51,52.45,52.45,20000.0,39.1772,39.1996,39.1548,39.1548,20000.0
2006-02-01 11:45:00,52.45,52.46,52.44,52.45,39300.0,39.1548,39.1623,39.1473,39.1548,39300.0
2006-02-01 11:50:00,52.45,52.64,52.44,52.6,56300.0,39.1548,39.2966,39.1473,39.2668,56300.0
2006-02-01 11:55:00,52.59,52.62,52.55,52.57,27200.0,39.2593,39.2817,39.2294,39.2444,27200.0
2006-02-01 12:00:00,52.58,52.6,52.56,52.58,35600.0,39.2518,39.2668,39.2369,39.2518,35600.0
2006-02-01 12:05:00,52.58,52.59,52.56,52.58,17400.0,39.2518,39.2593,39.2369,39.2518,17400.0
2006-02-01 12:10:00,52.56,52.59,52.51,52.51,24600.0,39.2369,39.2593,39.1996,39.1996,24600.0
2006-02-01 12:15:00,52.51,52.53,52.45,52.46,55000.0,39.1996,39.2145,39.1548,39.1623,55000.0
2006-02-01 12:20:00,52.45,52.49,52.45,52.47,13300.0,39.1548,39.1847,39.1548,39.1697,13300.0
2006-02-01 12:25:00,52.47,52.51,52.46,52.48,84100.0,39.1697,39.1996,39.1623,39.1772,84100.0
2006-02-01 12:30:00,52.52,52.55,52.49,52.51,17100.0,39.2071,39.2294,39.1847,39.1996,17100.0
2006-02-01 12:35:00,52.5,52.51,52.46,52.46,22100.0,39.1921,39.1996,39.1623,39.1623,22100.0
2006-02-01 12:40:00,52.45,52.49,52.45,52.48,27100.0,39.1548,39.1847,39.1548,39.1772,27100.0
2006-02-01 12:45:00,52.49,52.52,52.47,52.47,18000.0,39.1847,39.2071,39.1697,39.1697,18000.0
2006-02-01 12:50:00,52.46,52.51,52.46,52.51,23000.0,39.1623,39.1996,39.1623,39.1996,23000.0
2006-02-01 12:55:00,52.5,52.57,52.48,52.48,15500.0,39.1921,39.2444,39.1772,39.1772,15500.0
2006-02-01 13:00:00,52.48,52.49,52.45,52.45,26200.0,39.1772,39.1847,39.1548,39.1548,26200.0
2006-02-01 13:05:00,52.45,52.47,52.44,52.46,15800.0,39.1548,39.1697,39.1473,39.1623,15800.0
2006-02-01 13:10:00,52.46,52.5,52.42,52.48,67600.0,39.1623,39.1921,39.1324,39.1772,67600.0
2006-02-01 13:15:00,52.46,52.46,52.39,52.4,39400.0,39.1623,39.1623,39.11,39.1175,39400.0
2006-02-01 13:20:00,52.39,52.43,52.37,52.43,28500.0,39.11,39.1399,39.0951,39.1399,28500.0
2006-02-01 13:25:00,52.42,52.44,52.38,52.43,20500.0,39.1324,39.1473,39.1025,39.1399,20500.0
2006-02-01 13:30:00,52.41,52.42,52.33,52.34,76600.0,39.1249,39.1324,39.0652,39.0727,76600.0
2006-02-01 13:35:00,52.35,52.38,52.32,52.38,40300.0,39.0801,39.1025,39.0577,39.1025,40300.0
2006-02-01 13:40:00,52.37,52.42,52.35,52.42,25600.0,39.0951,39.1324,39.0801,39.1324,25600.0
2006-02-01 13:45:00,52.42,52.46,52.33,52.46,112800.0,39.1324,39.1623,39.0652,39.1623,112800.0
2006-02-01 13:50:00,52.46,52.51,52.45,52.49,51700.0,39.1623,39.1996,39.1548,39.1847,51700.0
2006-02-01 13:55:00,52.49,52.53,52.48,52.5,55400.0,39.1847,39.2145,39.1772,39.1921,55400.0
2006-02-01 14:00:00,52.51,52.61,52.5,52.6,38700.0,39.1996,39.2742,39.1921,39.2668,38700.0
2006-02-01 14:05:00,52.6,52.61,52.5,52.5,59300.0,39.2668,39.2742,39.1921,39.1921,59300.0
2006-02-01 14:10:00,52.53,52.54,52.5,52.51,33900.0,39.2145,39.222,39.1921,39.1996,33900.0
2006-02-01 14:15:00,52.5,52.59,52.5,52.58,17000.0,39.1921,39.2593,39.1921,39.2518,17000.0
2006-02-01 14:20:00,52.58,52.58,52.5,52.52,17300.0,39.2518,39.2518,39.1921,39.2071,17300.0
2006-02-01 14:25:00,52.51,52.51,52.46,52.47,25100.0,39.1996,39.1996,39.1623,39.1697,25100.0
2006-02-01 14:30:00,52.48,52.58,52.48,52.55,21600.0,39.1772,39.2518,39.1772,39.2294,21600.0
2006-02-01 14:35:00,52.56,52.62,52.52,52.52,30200.0,39.2369,39.2817,39.2071,39.2071,30200.0
2006-02-01 14:40:00,52.52,52.52,52.41,52.45,29200.0,39.2071,39.2071,39.1249,39.1548,29200.0
2006-02-01 14:45:00,52.45,52.51,52.45,52.5,29600.0,39.1548,39.1996,39.1548,39.1921,29600.0
2006-02-01 14:50:00,52.5,52.55,52.47,52.5,23200.0,39.1921,39.2294,39.1697,39.1921,23200.0
2006-02-01 14:55:00,52.5,52.51,52.46,52.5,56300.0,39.1921,39.1996,39.1623,39.1921,56300.0
2006-02-01 15:00:00,52.49,52.55,52.49,52.54,15500.0,39.1847,39.2294,39.1847,39.222,15500.0
2006-02-01 15:05:00,52.54,52.6,52.53,52.58,24800.0,39.222,39.2668,39.2145,39.2518,24800.0
2006-02-01 15:10:00,52.56,52.57,52.51,52.57,27400.0,39.2369,39.2444,39.1996,39.2444,27400.0
2006-02-01 15:15:00,52.56,52.57,52.51,52.51,56600.0,39.2369,39.2444,39.1996,39.1996,56600.0
2006-02-01 15:20:00,52.52,52.56,52.5,52.5,21200.0,39.2071,39.2369,39.1921,39.1921,21200.0
2006-02-01 15:25:00,52.5,52.55,52.48,52.55,57300.0,39.1921,39.2294,39.1772,39.2294,57300.0
2006-02-01 15:30:00,52.55,52.71,52.54,52.67,41400.0,39.2294,39.3489,39.222,39.319,41400.0
2006-02-01 15:35:00,52.66,52.67,52.55,52.56,87900.0,39.3116,39.319,39.2294,39.2369,87900.0
2006-02-01 15:40:00,52.55,52.61,52.55,52.61,80000.0,39.2294,39.2742,39.2294,39.2742,80000.0
2006-02-01 15:45:00,52.61,52.61,52.57,52.58,47500.0,39.2742,39.2742,39.2444,39.2518,47500.0
2006-02-01 15:50:00,52.58,52.62,52.57,52.61,95700.0,39.2518,39.2817,39.2444,39.2742,95700.0
2006-02-01 15:55:00,52.6,52.65,52.58,52.59,155300.0,39.2668,39.3041,39.2518,39.2593,155300.0
2006-02-02 09:30:00,52.6,52.72,52.58,52.68,81700.0,39.2668,39.3564,39.2518,39.3265,81700.0
2006-02-02 09:35:00,52.69,52.71,52.47,52.5,54300.0,39.334,39.3489,39.1697,39.1921,54300.0
2006-02-02 09:40:00,52.45,52.53,52.4,52.47,34400.0,39.1548,39.2145,39.1175,39.1697,34400.0
2006-02-02 09:45:00,52.46,52.5,52.41,52.49,179100.0,39.1623,39.1921,39.1249,39.1847,179100.0
2006-02-02 09:50:00,52.49,52.7,52.48,52.68,40100.0,39.1847,39.3414,39.1772,39.3265,40100.0
2006-02-02 09:55:00,52.67,52.73,52.67,52.69,46500.0,39.319,39.3638,39.319,39.334,46500.0
2006-02-02 10:00:00,52.7,52.73,52.68,52.73,44000.0,39.3414,39.3638,39.3265,39.3638,44000.0
2006-02-02 10:05:00,52.73,52.85,52.73,52.85,38800.0,39.3638,39.4534,39.3638,39.4534,38800.0
2006-02-02 10:10:00,52.85,52.86,52.79,52.79,35200.0,39.4534,39.4609,39.4086,39.4086,35200.0
2006-02-02 10:15:00,52.75,52.76,52.72,52.74,143800.0,39.3788,39.3862,39.3564,39.3713,143800.0
2006-02-02 10:20:00,52.73,52.82,52.73,52.77,72700.0,39.3638,39.431,39.3638,39.3937,72700.0
2006-02-02 10:25:00,52.75,52.8,52.73,52.74,32600.0,39.3788,39.4161,39.3638,39.3713,32600.0
2006-02-02 10:30:00,52.75,52.81,52.73,52.78,27100.0,39.3788,39.4235,39.3638,39.4011,27100.0
2006-02-02 10:35:00,52.77,52.77,52.7,52.71,55000.0,39.3937,39.3937,39.3414,39.3489,55000.0
2006-02-02 10:40:00,52.72,52.72,52.65,52.65,52000.0,39.3564,39.3564,39.3041,39.3041,52000.0
2006-02-02 10:45:00,52.66,52.76,52.66,52.72,76900.0,39.3116,39.3862,39.3116,39.3564,76900.0
2006-02-02 10:50:00,52.71,52.75,52.67,52.7,88700.0,39.3489,39.3788,39.319,39.3414,88700.0
2006-02-02 10:55:00,52.73,52.74,52.69,52.7,140100.0,39.3638,39.3713,39.334,39.3414,140100.0
2006-02-02 11:00:00,52.68,52.7,52.6,52.7,165900.0,39.3265,39.3414,39.2668,39.3414,165900.0
2006-02-02 11:05:00,52.69,52.69,52.56,52.61,117600.0,39.334,39.334,39.2369,39.2742,117600.0
2006-02-02 11:10:00,52.6,52.65,52.59,52.64,70300.0,39.2668,39.3041,39.2593,39.2966,70300.0
2006-02-02 11:15:00,52.62,52.64,52.57,52.58,41000.0,39.2817,39.2966,39.2444,39.2518,41000.0
2006-02-02 11:20:00,52.58,52.59,52.5,52.51,46900.0,39.2518,39.2593,39.1921,39.1996,46900.0
2006-02-02 11:25:00,52.52,52.52,52.37,52.4,238100.0,39.2071,39.2071,39.0951,39.1175,238100.0
2006-02-02 11:30:00,52.39,52.5,52.32,52.5,143400.0,39.11,39.1921,39.0577,39.1921,143400.0
2006-02-02 11:35:00,52.49,52.52,52.47,52.51,93500.0,39.1847,39.2071,39.1697,39.1996,93500.0
2006-02-02 11:40:00,52.5,52.58,52.5,52.52,21900.0,39.1921,39.2518,39.1921,39.2071,21900.0
2006-02-02 11:45:00,52.51,52.58,52.51,52.56,147000.0,39.1996,39.2518,39.1996,39.2369,147000.0
2006-02-02 11:50:00,52.56,52.57,52.46,52.5,130000.0,39.2369,39.2444,39.1623,39.1921,130000.0
2006-02-02 11:55:00,52.48,52.5,52.48,52.49,95300.0,39.1772,39.1921,39.1772,39.1847,95300.0
2006-02-02 12:00:00,52.49,52.57,52.48,52.56,84700.0,39.1847,39.2444,39.1772,39.2369,84700.0
2006-02-02 12:05:00,52.56,52.56,52.49,52.51,66400.0,39.2369,39.2369,39.1847,39.1996,66400.0
2006-02-02 12:10:00,52.5,52.51,52.48,52.51,73700.0,39.1921,39.1996,39.1772,39.1996,73700.0
2006-02-02 12:15:00,52.5,52.53,52.49,52.49,86200.0,39.1921,39.2145,39.1847,39.1847,86200.0
2006-02-02 12:20:00,52.5,52.52,52.48,52.48,49300.0,39.1921,39.2071,39.1772,39.1772,49300.0
2006-02-02 12:25:00,52.49,52.5,52.45,52.48,42000.0,39.1847,39.1921,39.1548,39.1772,42000.0
2006-02-02 12:30:00,52.47,52.51,52.45,52.5,45800.0,39.1697,39.1996,39.1548,39.1921,45800.0
2006-02-02 12:35:00,52.51,52.53,52.47,52.49,36000.0,39.1996,39.2145,39.1697,39.1847,36000.0
2006-02-02 12:40:00,52.5,52.5,52.46,52.48,9700.0,39.1921,39.1921,39.1623,39.1772,9700.0
2006-02-02 12:45:00,52.49,52.5,52.49,52.5,31100.0,39.1847,39.1921,39.1847,39.1921,31100.0
2006-02-02 12:50:00,52.5,52.51,52.44,52.47,37800.0,39.1921,39.1996,39.1473,39.1697,37800.0
2006-02-02 12:55:00,52.46,52.5,52.4,52.4,179500.0,39.1623,39.1921,39.1175,39.1175,179500.0
2006-02-02 13:00:00,52.4,52.43,52.39,52.42,30300.0,39.1175,39.1399,39.11,39.1324,30300.0
2006-02-02 13:05:00,52.44,52.44,52.38,52.42,54100.0,39.1473,39.1473,39.1025,39.1324,54100.0
2006-02-02 13:10:00,52.43,52.44,52.39,52.44,21700.0,39.1399,39.1473,39.11,39.1473,21700.0
2006-02-02 13:15:00,52.44,52.45,52.39,52.39,22200.0,39.1473,39.1548,39.11,39.11,22200.0
2006-02-02 13:20:00,52.38,52.42,52.36,52.42,26900.0,39.1025,39.1324,39.0876,39.1324,26900.0
2006-02-02 13:25:00,52.42,52.43,52.35,52.37,37400.0,39.1324,39.1399,39.0801,39.0951,37400.0
2006-02-02 13:30:00,52.36,52.39,52.34,52.36,68000.0,39.0876,39.11,39.0727,39.0876,68000.0
2006-02-02 13:35:00,52.36,52.38,52.34,52.38,44100.0,39.0876,39.1025,39.0727,39.1025,44100.0
2006-02-02 13:40:00,52.37,52.4,52.33,52.33,50700.0,39.0951,39.1175,39.0652,39.0652,50700.0
2006-02-02 13:45:00,52.33,52.43,52.33,52.41,44900.0,39.0652,39.1399,39.0652,39.1249,44900.0
2006-02-02 13:50:00,52.42,52.5,52.42,52.45,78100.0,39.1324,39.1921,39.1324,39.1548,78100.0
2006-02-02 13:55:00,52.46,52.46,52.34,52.4,83000.0,39.1623,39.1623,39.0727,39.1175,83000.0
2006-02-02 14:00:00,52.4,52.45,52.39,52.41,22100.0,39.1175,39.1548,39.11,39.1249,22100.0
2006-02-02 14:05:00,52.41,52.43,52.37,52.42,19900.0,39.1249,39.1399,39.0951,39.1324,19900.0
2006-02-02 14:10:00,52.43,52.46,52.42,52.43,38900.0,39.1399,39.1623,39.1324,39.1399,38900.0
2006-02-02 14:15:00,52.43,52.45,52.4,52.43,59600.0,39.1399,39.1548,39.1175,39.1399,59600.0
2006-02-02 14:20:00,52.43,52.47,52.4,52.46,22800.0,39.1399,39.1697,39.1175,39.1623,22800.0
2006-02-02 14:25:00,52.47,52.48,52.42,52.44,45100.0,39.1697,39.1772,39.1324,39.1473,45100.0
2006-02-02 14:30:00,52.44,52.58,52.43,52.56,29200.0,39.1473,39.2518,39.1399,39.2369,29200.0
2006-02-02 14:35:00,52.56,52.56,52.47,52.49,22700.0,39.2369,39.2369,39.1697,39.1847,22700.0
2006-02-02 14:40:00,52.5,52.52,52.47,52.49,41800.0,39.1921,39.2071,39.1697,39.1847,41800.0
2006-02-02 14:45:00,52.5,52.53,52.46,52.52,66900.0,39.1921,39.2145,39.1623,39.2071,66900.0
2006-02-02 14:50:00,52.52,52.52,52.48,52.5,16000.0,39.2071,39.2071,39.1772,39.1921,16000.0
2006-02-02 14:55:00,52.49,52.57,52.47,52.5,44600.0,39.1847,39.2444,39.1697,39.1921,44600.0
2006-02-02 15:00:00,52.51,52.54,52.48,52.53,100200.0,39.1996,39.222,39.1772,39.2145,100200.0
2006-02-02 15:05:00,52.54,52.62,52.52,52.58,37200.0,39.222,39.2817,39.2071,39.2518,37200.0
2006-02-02 15:10:00,52.58,52.58,52.53,52.57,110100.0,39.2518,39.2518,39.2145,39.2444,110100.0
2006-02-02 15:15:00,52.57,52.59,52.54,52.56,30500.0,39.2444,39.2593,39.222,39.2369,30500.0
2006-02-02 15:20:00,52.56,52.57,52.51,52.54,39800.0,39.2369,39.2444,39.1996,39.222,39800.0
2006-02-02 15:25:00,52.55,52.58,52.54,52.55,37900.0,39.2294,39.2518,39.222,39.2294,37900.0
2006-02-02 15:30:00,52.56,52.58,52.55,52.57,35800.0,39.2369,39.2518,39.2294,39.2444,35800.0
2006-02-02 15:35:00,52.56,52.59,52.56,52.56,26200.0,39.2369,39.2593,39.2369,39.2369,26200.0
2006-02-02 15:40:00,52.56,52.56,52.52,52.54,81100.0,39.2369,39.2369,39.2071,39.222,81100.0
2006-02-02 15:45:00,52.55,52.6,52.54,52.56,103700.0,39.2294,39.2668,39.222,39.2369,103700.0
2006-02-02 15:50:00,52.57,52.6,52.52,52.54,201100.0,39.2444,39.2668,39.2071,39.222,201100.0
2006-02-02 15:55:00,52.54,52.6,52.53,52.56,131300.0,39.222,39.2668,39.2145,39.2369,131300.0
2006-02-03 09:30:00,52.57,52.76,52.55,52.69,142600.0,39.2444,39.3862,39.2294,39.334,142600.0
2006-02-03 09:35:00,52.68,52.74,52.67,52.7,99200.0,39.3265,39.3713,39.319,39.3414,99200.0
2006-02-03 09:40:00,52.71,52.79,52.71,52.79,63600.0,39.3489,39.4086,39.3489,39.4086,63600.0
2006-02-03 09:45:00,52.8,52.88,52.8,52.85,95500.0,39.4161,39.4758,39.4161,39.4534,95500.0
2006-02-03 09:50:00,52.85,52.86,52.75,52.75,91300.0,39.4534,39.4609,39.3788,39.3788,91300.0
2006-02-03 09:55:00,52.75,52.76,52.6,52.6,87900.0,39.3788,39.3862,39.2668,39.2668,87900.0
2006-02-03 10:00:00,52.61,52.7,52.56,52.68,75100.0,39.2742,39.3414,39.2369,39.3265,75100.0
2006-02-03 10:05:00,52.7,52.7,52.6,52.65,79400.0,39.3414,39.3414,39.2668,39.3041,79400.0
2006-02-03 10:10:00,52.63,52.63,52.49,52.5,45900.0,39.2892,39.2892,39.1847,39.1921,45900.0
2006-02-03 10:15:00,52.5,52.56,52.48,52.52,108400.0,39.1921,39.2369,39.1772,39.2071,108400.0
2006-02-03 10:20:00,52.51,52.51,52.44,52.49,53200.0,39.1996,39.1996,39.1473,39.1847,53200.0
2006-02-03 10:25:00,52.48,52.49,52.43,52.44,21200.0,39.1772,39.1847,39.1399,39.1473,21200.0
2006-02-03 10:30:00,52.43,52.51,52.41,52.45,35300.0,39.1399,39.1996,39.1249,39.1548,35300.0
2006-02-03 10:35:00,52.45,52.48,52.4,52.46,36800.0,39.1548,39.1772,39.1175,39.1623,36800.0
2006-02-03 10:40:00,52.43,52.47,52.4,52.4,29000.0,39.1399,39.1697,39.1175,39.1175,29000.0
2006-02-03 10:45:00,52.41,52.53,52.41,52.46,31000.0,39.1249,39.2145,39.1249,39.1623,31000.0
2006-02-03 10:50:00,52.43,52.48,52.38,52.47,42600.0,39.1399,39.1772,39.1025,39.1697,42600.0
2006-02-03 10:55:00,52.47,52.48,52.44,52.46,18500.0,39.1697,39.1772,39.1473,39.1623,18500.0
2006-02-03 11:00:00,52.46,52.5,52.46,52.48,70400.0,39.1623,39.1921,39.1623,39.1772,70400.0
2006-02-03 11:05:00,52.48,52.48,52.41,52.42,15800.0,39.1772,39.1772,39.1249,39.1324,15800.0
2006-02-03 11:10:00,52.43,52.43,52.4,52.4,51600.0,39.1399,39.1399,39.1175,39.1175,51600.0
2006-02-03 11:15:00,52.37,52.37,52.31,52.32,27600.0,39.0951,39.0951,39.0503,39.0577,27600.0
2006-02-03 11:20:00,52.33,52.39,52.31,52.39,61000.0,39.0652,39.11,39.0503,39.11,61000.0
2006-02-03 11:25:00,52.4,52.45,52.37,52.39,24200.0,39.1175,39.1548,39.0951,39.11,24200.0
2006-02-03 11:30:00,52.39,52.4,52.3,52.34,36200.0,39.11,39.1175,39.0428,39.0727,36200.0
2006-02-03 11:35:00,52.35,52.47,52.35,52.39,113400.0,39.0801,39.1697,39.0801,39.11,113400.0
2006-02-03 11:40:00,52.4,52.45,52.39,52.4,45100.0,39.1175,39.1548,39.11,39.1175,45100.0
2006-02-03 11:45:00,52.4,52.44,52.39,52.4,33000.0,39.1175,39.1473,39.11,39.1175,33000.0
2006-02-03 11:50:00,52.4,52.44,52.4,52.41,12100.0,39.1175,39.1473,39.1175,39.1249,12100.0
2006-02-03 11:55:00,52.4,52.42,52.38,52.42,95200.0,39.1175,39.1324,39.1025,39.1324,95200.0
2006-02-03 12:00:00,52.41,52.42,52.4,52.42,30300.0,39.1249,39.1324,39.1175,39.1324,30300.0
2006-02-03 12:05:00,52.43,52.47,52.42,52.46,54900.0,39.1399,39.1697,39.1324,39.1623,54900.0
2006-02-03 12:10:00,52.46,52.46,52.38,52.43,57300.0,39.1623,39.1623,39.1025,39.1399,57300.0
2006-02-03 12:15:00,52.43,52.48,52.42,52.48,32200.0,39.1399,39.1772,39.1324,39.1772,32200.0
2006-02-03 12:20:00,52.47,52.5,52.46,52.46,30700.0,39.1697,39.1921,39.1623,39.1623,30700.0
2006-02-03 12:25:00,52.46,52.53,52.44,52.53,20700.0,39.1623,39.2145,39.1473,39.2145,20700.0
2006-02-03 12:30:00,52.53,52.54,52.51,52.52,7200.0,39.2145,39.222,39.1996,39.2071,7200.0
2006-02-03 12:35:00,52.52,52.53,52.49,52.52,20400.0,39.2071,39.2145,39.1847,39.2071,20400.0
2006-02-03 12:40:00,52.52,52.54,52.49,52.54,16100.0,39.2071,39.222,39.1847,39.222,16100.0
2006-02-03 12:45:00,52.53,52.58,52.53,52.58,12200.0,39.2145,39.2518,39.2145,39.2518,12200.0
2006-02-03 12:50:00,52.58,52.6,52.58,52.6,14100.0,39.2518,39.2668,39.2518,39.2668,14100.0
2006-02-03 12:55:00,52.6,52.61,52.56,52.61,18500.0,39.2668,39.2742,39.2369,39.2742,18500.0
2006-02-03 13:00:00,52.6,52.62,52.58,52.6,23800.0,39.2668,39.2817,39.2518,39.2668,23800.0
2006-02-03 13:05:00,52.6,52.6,52.54,52.54,38200.0,39.2668,39.2668,39.222,39.222,38200.0
2006-02-03 13:10:00,52.54,52.55,52.48,52.5,85700.0,39.222,39.2294,39.1772,39.1921,85700.0
2006-02-03 13:15:00,52.51,52.57,52.49,52.52,90900.0,39.1996,39.2444,39.1847,39.2071,90900.0
2006-02-03 13:20:00,52.5,52.65,52.5,52.64,78100.0,39.1921,39.3041,39.1921,39.2966,78100.0
2006-02-03 13:25:00,52.64,52.71,52.62,52.68,32900.0,39.2966,39.3489,39.2817,39.3265,32900.0
2006-02-03 13:30:00,52.68,52.69,52.63,52.67,65500.0,39.3265,39.334,39.2892,39.319,65500.0
2006-02-03 13:35:00,52.68,52.76,52.67,52.73,76100.0,39.3265,39.3862,39.319,39.3638,76100.0
2006-02-03 13:40:00,52.72,52.73,52.67,52.7,42900.0,39.3564,39.3638,39.319,39.3414,42900.0
2006-02-03 13:45:00,52.7,52.72,52.64,52.67,26800.0,39.3414,39.3564,39.2966,39.319,26800.0
2006-02-03 13:50:00,52.66,52.67,52.65,52.65,19000.0,39.3116,39.319,39.3041,39.3041,19000.0
2006-02-03 13:55:00,52.65,52.7,52.63,52.69,40600.0,39.3041,39.3414,39.2892,39.334,40600.0
2006-02-03 14:00:00,52.68,52.74,52.67,52.72,29700.0,39.3265,39.3713,39.319,39.3564,29700.0
2006-02-03 14:05:00,52.72,52.74,52.67,52.68,19100.0,39.3564,39.3713,39.319,39.3265,19100.0
2006-02-03 14:10:00,52.68,52.69,52.6,52.62,61900.0,39.3265,39.334,39.2668,39.2817,61900.0
2006-02-03 14:15:00,52.62,52.63,52.54,52.6,55000.0,39.2817,39.2892,39.222,39.2668,55000.0
2006-02-03 14:20:00,52.6,52.63,52.57,52.62,30800.0,39.2668,39.2892,39.2444,39.2817,30800.0
2006-02-03 14:25:00,52.62,52.65,52.59,52.59,30800.0,39.2817,39.3041,39.2593,39.2593,30800.0
2006-02-03 14:30:00,52.59,52.64,52.56,52.64,101700.0,39.2593,39.2966,39.2369,39.2966,101700.0
2006-02-03 14:35:00,52.65,52.65,52.64,52.65,52100.0,39.3041,39.3041,39.2966,39.3041,52100.0
2006-02-03 14:40:00,52.65,52.65,52.63,52.63,70500.0,39.3041,39.3041,39.2892,39.2892,70500.0
2006-02-03 14:45:00,52.63,52.63,52.55,52.63,34200.0,39.2892,39.2892,39.2294,39.2892,34200.0
2006-02-03 14:50:00,52.62,52.62,52.53,52.57,25900.0,39.2817,39.2817,39.2145,39.2444,25900.0
2006-02-03 14:55:00,52.58,52.58,52.55,52.55,59200.0,39.2518,39.2518,39.2294,39.2294,59200.0
2006-02-03 15:00:00,52.55,52.6,52.52,52.53,36700.0,39.2294,39.2668,39.2071,39.2145,36700.0
2006-02-03 15:05:00,52.52,52.6,52.52,52.59,79200.0,39.2071,39.2668,39.2071,39.2593,79200.0
2006-02-03 15:10:00,52.6,52.6,52.55,52.55,10200.0,39.2668,39.2668,39.2294,39.2294,10200.0
2006-02-03 15:15:00,52.55,52.55,52.47,52.5,16900.0,39.2294,39.2294,39.1697,39.1921,16900.0
2006-02-03 15:20:00,52.5,52.53,52.45,52.48,22500.0,39.1921,39.2145,39.1548,39.1772,22500.0
2006-02-03 15:25:00,52.48,52.5,52.43,52.44,24800.0,39.1772,39.1921,39.1399,39.1473,24800.0
2006-02-03 15:30:00,52.44,52.44,52.35,52.43,123100.0,39.1473,39.1473,39.0801,39.1399,123100.0
2006-02-03 15:35:00,52.35,52.42,52.34,52.4,43800.0,39.0801,39.1324,39.0727,39.1175,43800.0
2006-02-03 15:40:00,52.4,52.57,52.31,52.34,87800.0,39.1175,39.2444,39.0503,39.0727,87800.0
2006-02-03 15:45:00,52.34,52.38,52.32,52.37,75100.0,39.0727,39.1025,39.0577,39.0951,75100.0
2006-02-03 15:50:00,52.37,52.37,52.28,52.35,88000.0,39.0951,39.0951,39.0279,39.0801,88000.0
2006-02-03 15:55:00,52.35,52.41,52.34,52.36,57800.0,39.0801,39.1249,39.0727,39.0876,57800.0
2006-02-06 09:30:00,52.22,52.22,51.8,52.2,124800.0,38.9831,38.9831,38.6696,38.9682,124800.0
2006-02-06 09:35:00,52.18,52.25,52.15,52.17,49800.0,38.9532,39.0055,38.9308,38.9458,49800.0
2006-02-06 09:40:00,52.17,52.17,52.11,52.13,56500.0,38.9458,38.9458,38.901,38.9159,56500.0
2006-02-06 09:45:00,52.15,52.17,52.11,52.12,37000.0,38.9308,38.9458,38.901,38.9084,37000.0
2006-02-06 09:50:00,52.14,52.18,52.13,52.13,28400.0,38.9234,38.9532,38.9159,38.9159,28400.0
2006-02-06 09:55:00,52.13,52.17,52.09,52.15,69800.0,38.9159,38.9458,38.886,38.9308,69800.0
2006-02-06 10:00:00,52.14,52.24,52.14,52.23,42500.0,38.9234,38.998,38.9234,38.9906,42500.0
2006-02-06 10:05:00,52.23,52.32,52.22,52.23,39900.0,38.9906,39.0577,38.9831,38.9906,39900.0
2006-02-06 10:10:00,52.24,52.33,52.23,52.3,24500.0,38.998,39.0652,38.9906,39.0428,24500.0
2006-02-06 10:15:00,52.29,52.32,52.23,52.3,27500.0,39.0354,39.0577,38.9906,39.0428,27500.0
2006-02-06 10:20:00,52.28,52.34,52.26,52.33,18900.0,39.0279,39.0727,39.013,39.0652,18900.0
2006-02-06 10:25:00,52.34,52.34,52.25,52.25,19100.0,39.0727,39.0727,39.0055,39.0055,19100.0
2006-02-06 10:30:00,52.25,52.25,52.17,52.24,38300.0,39.0055,39.0055,38.9458,38.998,38300.0
2006-02-06 10:35:00,52.23,52.24,52.19,52.21,36900.0,38.9906,38.998,38.9607,38.9756,36900.0
2006-02-06 10:40:00,52.21,52.25,52.16,52.18,96000.0,38.9756,39.0055,38.9383,38.9532,96000.0
2006-02-06 10:45:00,52.18,52.21,52.17,52.18,49200.0,38.9532,38.9756,38.9458,38.9532,49200.0
2006-02-06 10:50:00,52.19,52.22,52.16,52.18,41700.0,38.9607,38.9831,38.9383,38.9532,41700.0
2006-02-06 10:55:00,52.17,52.22,52.17,52.21,22900.0,38.9458,38.9831,38.9458,38.9756,22900.0
2006-02-06 11:00:00,52.23,52.27,52.21,52.27,24500.0,38.9906,39.0204,38.9756,39.0204,24500.0
2006-02-06 11:05:00,52.27,52.27,52.21,52.21,33200.0,39.0204,39.0204,38.9756,38.9756,33200.0
2006-02-06 11:10:00,52.21,52.25,52.21,52.25,24200.0,38.9756,39.0055,38.9756,39.0055,24200.0
2006-02-06 11:15:00,52.25,52.29,52.24,52.29,12400.0,39.0055,39.0354,38.998,39.0354,12400.0
2006-02-06 11:20:00,52.28,52.3,52.28,52.29,57300.0,39.0279,39.0428,39.0279,39.0354,57300.0
2006-02-06 11:25:00,52.29,52.32,52.29,52.3,63000.0,39.0354,39.0577,39.0354,39.0428,63000.0
2006-02-06 11:30:00,52.31,52.35,52.3,52.32,46200.0,39.0503,39.0801,39.0428,39.0577,46200.0
2006-02-06 11:35:00,52.32,52.38,52.32,52.34,27300.0,39.0577,39.1025,39.0577,39.0727,27300.0
2006-02-06 11:40:00,52.34,52.36,52.32,52.33,22000.0,39.0727,39.0876,39.0577,39.0652,22000.0
2006-02-06 11:45:00,52.33,52.36,52.32,52.36,14400.0,39.0652,39.0876,39.0577,39.0876,14400.0
2006-02-06 11:50:00,52.36,52.39,52.36,52.36,39300.0,39.0876,39.11,39.0876,39.0876,39300.0
2006-02-06 11:55:00,52.35,52.39,52.35,52.37,34200.0,39.0801,39.11,39.0801,39.0951,34200.0
2006-02-06 12:00:00,52.36,52.39,52.34,52.34,50900.0,39.0876,39.11,39.0727,39.0727,50900.0
2006-02-06 12:05:00,52.34,52.38,52.34,52.35,36500.0,39.0727,39.1025,39.0727,39.0801,36500.0
2006-02-06 12:10:00,52.35,52.35,52.33,52.33,13800.0,39.0801,39.0801,39.0652,39.0652,13800.0
2006-02-06 12:15:00,52.34,52.36,52.32,52.33,23300.0,39.0727,39.0876,39.0577,39.0652,23300.0
2006-02-06 12:20:00,52.34,52.34,52.3,52.33,21900.0,39.0727,39.0727,39.0428,39.0652,21900.0
2006-02-06 12:25:00,52.33,52.34,52.25,52.27,37200.0,39.0652,39.0727,39.0055,39.0204,37200.0
2006-02-06 12:30:00,52.28,52.31,52.26,52.31,38100.0,39.0279,39.0503,39.013,39.0503,38100.0
2006-02-06 12:35:00,52.31,52.32,52.27,52.28,42000.0,39.0503,39.0577,39.0204,39.0279,42000.0
2006-02-06 12:40:00,52.28,52.29,52.26,52.27,15800.0,39.0279,39.0354,39.013,39.0204,15800.0
2006-02-06 12:45:00,52.29,52.29,52.26,52.28,17100.0,39.0354,39.0354,39.013,39.0279,17100.0
2006-02-06 12:50:00,52.28,52.31,52.27,52.28,25400.0,39.0279,39.0503,39.0204,39.0279,25400.0
2006-02-06 12:55:00,52.28,52.31,52.27,52.3,11700.0,39.0279,39.0503,39.0204,39.0428,11700.0
2006-02-06 13:00:00,52.3,52.31,52.29,52.29,10000.0,39.0428,39.0503,39.0354,39.0354,10000.0
2006-02-06 13:05:00,52.3,52.33,52.29,52.32,12700.0,39.0428,39.0652,39.0354,39.0577,12700.0
2006-02-06 13:10:00,52.33,52.34,52.31,52.31,25700.0,39.0652,39.0727,39.0503,39.0503,25700.0
2006-02-06 13:15:00,52.3,52.35,52.29,52.35,26700.0,39.0428,39.0801,39.0354,39.0801,26700.0
2006-02-06 13:20:00,52.34,52.36,52.34,52.34,10900.0,39.0727,39.0876,39.0727,39.0727,10900.0
2006-02-06 13:25:00,52.34,52.36,52.33,52.36,11900.0,39.0727,39.0876,39.0652,39.0876,11900.0
2006-02-06 13:30:00,52.36,52.4,52.36,52.38,22700.0,39.0876,39.1175,39.0876,39.1025,22700.0
2006-02-06 13:35:00,52.38,52.39,52.34,52.34,16100.0,39.1025,39.11,39.0727,39.0727,16100.0
2006-02-06 13:40:00,52.35,52.35,52.33,52.34,14400.0,39.0801,39.0801,39.0652,39.0727,14400.0
2006-02-06 13:45:00,52.31,52.34,52.3,52.33,39300.0,39.0503,39.0727,39.0428,39.0652,39300.0
2006-02-06 13:50:00,52.33,52.34,52.26,52.29,21600.0,39.0652,39.0727,39.013,39.0354,21600.0
2006-02-06 13:55:00,52.28,52.29,52.26,52.27,9500.0,39.0279,39.0354,39.013,39.0204,9500.0
2006-02-06 14:00:00,52.27,52.28,52.17,52.19,46700.0,39.0204,39.0279,38.9458,38.9607,46700.0
2006-02-06 14:05:00,52.2,52.3,52.2,52.26,21700.0,38.9682,39.0428,38.9682,39.013,21700.0
2006-02-06 14:10:00,52.25,52.27,52.21,52.26,11700.0,39.0055,39.0204,38.9756,39.013,11700.0
2006-02-06 14:15:00,52.26,52.27,52.23,52.23,12900.0,39.013,39.0204,38.9906,38.9906,12900.0
2006-02-06 14:20:00,52.24,52.28,52.23,52.27,10500.0,38.998,39.0279,38.9906,39.0204,10500.0
2006-02-06 14:25:00,52.26,52.28,52.24,52.26,9700.0,39.013,39.0279,38.998,39.013,9700.0
2006-02-06 14:30:00,52.27,52.3,52.25,52.27,15800.0,39.0204,39.0428,39.0055,39.0204,15800.0
2006-02-06 14:35:00,52.27,52.27,52.23,52.27,13400.0,39.0204,39.0204,38.9906,39.0204,13400.0
2006-02-06 14:40:00,52.26,52.27,52.21,52.25,11200.0,39.013,39.0204,38.9756,39.0055,11200.0
2006-02-06 14:45:00,52.25,52.26,52.21,52.26,22500.0,39.0055,39.013,38.9756,39.013,22500.0
2006-02-06 14:50:00,52.26,52.3,52.21,52.25,27600.0,39.013,39.0428,38.9756,39.0055,27600.0
2006-02-06 14:55:00,52.25,52.29,52.24,52.29,14300.0,39.0055,39.0354,38.998,39.0354,14300.0
2006-02-06 15:00:00,52.29,52.29,52.22,52.24,82400.0,39.0354,39.0354,38.9831,38.998,82400.0
2006-02-06 15:05:00,52.22,52.29,52.22,52.28,22700.0,38.9831,39.0354,38.9831,39.0279,22700.0
2006-02-06 15:10:00,52.29,52.3,52.27,52.28,29700.0,39.0354,39.0428,39.0204,39.0279,29700.0
2006-02-06 15:15:00,52.28,52.3,52.27,52.28,17800.0,39.0279,39.0428,39.0204,39.0279,17800.0
2006-02-06 15:20:00,52.29,52.31,52.28,52.3,15100.0,39.0354,39.0503,39.0279,39.0428,15100.0
2006-02-06 15:25:00,52.29,52.3,52.26,52.27,40700.0,39.0354,39.0428,39.013,39.0204,40700.0
2006-02-06 15:30:00,52.28,52.28,52.25,52.26,108300.0,39.0279,39.0279,39.0055,39.013,108300.0
2006-02-06 15:35:00,52.25,52.26,52.22,52.23,69400.0,39.0055,39.013,38.9831,38.9906,69400.0
2006-02-06 15:40:00,52.22,52.33,52.22,52.33,44600.0,38.9831,39.0652,38.9831,39.0652,44600.0
2006-02-06 15:45:00,52.32,52.34,52.27,52.28,24900.0,39.0577,39.0727,39.0204,39.0279,24900.0
2006-02-06 15:50:00,52.28,52.29,52.23,52.23,34100.0,39.0279,39.0354,38.9906,38.9906,34100.0
2006-02-06 15:55:00,52.23,52.26,52.21,52.22,71900.0,38.9906,39.013,38.9756,38.9831,71900.0
2006-02-07 09:30:00,52.1,52.14,52.02,52.06,109800.0,38.8935,38.9234,38.8338,38.8637,109800.0
2006-02-07 09:35:00,52.1,52.18,52.1,52.16,50900.0,38.8935,38.9532,38.8935,38.9383,50900.0
2006-02-07 09:40:00,52.18,52.3,52.14,52.28,59500.0,38.9532,39.0428,38.9234,39.0279,59500.0
2006-02-07 09:45:00,52.28,52.4,52.27,52.35,40900.0,39.0279,39.1175,39.0204,39.0801,40900.0
2006-02-07 09:50:00,52.35,52.4,52.33,52.37,32200.0,39.0801,39.1175,39.0652,39.0951,32200.0
2006-02-07 09:55:00,52.38,52.39,52.33,52.36,49500.0,39.1025,39.11,39.0652,39.0876,49500.0
2006-02-07 10:00:00,52.37,52.44,52.34,52.44,37900.0,39.0951,39.1473,39.0727,39.1473,37900.0
2006-02-07 10:05:00,52.43,52.45,52.35,52.39,52400.0,39.1399,39.1548,39.0801,39.11,52400.0
2006-02-07 10:10:00,52.37,52.41,52.35,52.39,27100.0,39.0951,39.1249,39.0801,39.11,27100.0
2006-02-07 10:15:00,52.38,52.4,52.33,52.34,31700.0,39.1025,39.1175,39.0652,39.0727,31700.0
2006-02-07 10:20:00,52.36,52.37,52.13,52.13,48700.0,39.0876,39.0951,38.9159,38.9159,48700.0
2006-02-07 10:25:00,52.13,52.24,52.12,52.2,52400.0,38.9159,38.998,38.9084,38.9682,52400.0
2006-02-07 10:30:00,52.2,52.25,52.19,52.2,20000.0,38.9682,39.0055,38.9607,38.9682,20000.0
2006-02-07 10:35:00,52.22,52.24,52.2,52.23,162700.0,38.9831,38.998,38.9682,38.9906,162700.0
2006-02-07 10:40:00,52.23,52.25,52.19,52.24,87000.0,38.9906,39.0055,38.9607,38.998,87000.0
2006-02-07 10:45:00,52.24,52.25,52.21,52.21,24100.0,38.998,39.0055,38.9756,38.9756,24100.0
2006-02-07 10:50:00,52.21,52.25,52.18,52.22,55300.0,38.9756,39.0055,38.9532,38.9831,55300.0
2006-02-07 10:55:00,52.22,52.24,52.2,52.21,49000.0,38.9831,38.998,38.9682,38.9756,49000.0
2006-02-07 11:00:00,52.21,52.31,52.19,52.25,37500.0,38.9756,39.0503,38.9607,39.0055,37500.0
2006-02-07 11:05:00,52.25,52.26,52.21,52.22,19000.0,39.0055,39.013,38.9756,38.9831,19000.0
2006-02-07 11:10:00,52.21,52.26,52.21,52.23,11700.0,38.9756,39.013,38.9756,38.9906,11700.0
2006-02-07 11:15:00,52.23,52.23,52.2,52.21,31200.0,38.9906,38.9906,38.9682,38.9756,31200.0
2006-02-07 11:20:00,52.21,52.32,52.21,52.32,44300.0,38.9756,39.0577,38.9756,39.0577,44300.0
2006-02-07 11:25:00,52.32,52.37,52.29,52.3,39700.0,39.0577,39.0951,39.0354,39.0428,39700.0
2006-02-07 11:30:00,52.3,52.37,52.3,52.3,43600.0,39.0428,39.0951,39.0428,39.0428,43600.0
2006-02-07 11:35:00,52.29,52.34,52.28,52.3,41200.0,39.0354,39.0727,39.0279,39.0428,41200.0
2006-02-07 11:40:00,52.32,52.32,52.29,52.3,16600.0,39.0577,39.0577,39.0354,39.0428,16600.0
2006-02-07 11:45:00,52.31,52.38,52.29,52.32,50400.0,39.0503,39.1025,39.0354,39.0577,50400.0
2006-02-07 11:50:00,52.3,52.32,52.21,52.29,27500.0,39.0428,39.0577,38.9756,39.0354,27500.0
2006-02-07 11:55:00,52.29,52.31,52.25,52.26,42600.0,39.0354,39.0503,39.0055,39.013,42600.0
2006-02-07 12:00:00,52.27,52.28,52.24,52.28,12700.0,39.0204,39.0279,38.998,39.0279,12700.0
2006-02-07 12:05:00,52.3,52.3,52.22,52.22,28700.0,39.0428,39.0428,38.9831,38.9831,28700.0
2006-02-07 12:10:00,52.23,52.26,52.2,52.23,28900.0,38.9906,39.013,38.9682,38.9906,28900.0
2006-02-07 12:15:00,52.22,52.23,52.18,52.2,40200.0,38.9831,38.9906,38.9532,38.9682,40200.0
2006-02-07 12:20:00,52.21,52.23,52.19,52.2,22800.0,38.9756,38.9906,38.9607,38.9682,22800.0
2006-02-07 12:25:00,52.21,52.24,52.19,52.24,19700.0,38.9756,38.998,38.9607,38.998,19700.0
2006-02-07 12:30:00,52.23,52.28,52.2,52.27,22000.0,38.9906,39.0279,38.9682,39.0204,22000.0
2006-02-07 12:35:00,52.26,52.29,52.26,52.28,18200.0,39.013,39.0354,39.013,39.0279,18200.0
2006-02-07 12:40:00,52.28,52.3,52.26,52.28,13000.0,39.0279,39.0428,39.013,39.0279,13000.0
2006-02-07 12:45:00,52.28,52.3,52.23,52.23,22400.0,39.0279,39.0428,38.9906,38.9906,22400.0
2006-02-07 12:50:00,52.23,52.3,52.23,52.3,9400.0,38.9906,39.0428,38.9906,39.0428,9400.0
2006-02-07 12:55:00,52.3,52.31,52.29,52.3,10600.0,39.0428,39.0503,39.0354,39.0428,10600.0
2006-02-07 13:00:00,52.31,52.31,52.2,52.21,29600.0,39.0503,39.0503,38.9682,38.9756,29600.0
2006-02-07 13:05:00,52.2,52.2,52.13,52.13,30300.0,38.9682,38.9682,38.9159,38.9159,30300.0
2006-02-07 13:10:00,52.12,52.15,52.1,52.13,56800.0,38.9084,38.9308,38.8935,38.9159,56800.0
2006-02-07 13:15:00,52.12,52.14,52.11,52.13,23000.0,38.9084,38.9234,38.901,38.9159,23000.0
2006-02-07 13:20:00,52.11,52.17,52.11,52.16,19400.0,38.901,38.9458,38.901,38.9383,19400.0
2006-02-07 13:25:00,52.16,52.22,52.13,52.18,36400.0,38.9383,38.9831,38.9159,38.9532,36400.0
2006-02-07 13:30:00,52.17,52.18,52.15,52.18,15800.0,38.9458,38.9532,38.9308,38.9532,15800.0
2006-02-07 13:35:00,52.18,52.21,52.17,52.2,33400.0,38.9532,38.9756,38.9458,38.9682,33400.0
2006-02-07 13:40:00,52.19,52.2,52.15,52.16,40800.0,38.9607,38.9682,38.9308,38.9383,40800.0
2006-02-07 13:45:00,52.17,52.17,52.15,52.15,43200.0,38.9458,38.9458,38.9308,38.9308,43200.0
2006-02-07 13:50:00,52.15,52.17,52.09,52.16,34400.0,38.9308,38.9458,38.886,38.9383,34400.0
2006-02-07 13:55:00,52.16,52.2,52.15,52.2,16500.0,38.9383,38.9682,38.9308,38.9682,16500.0
2006-02-07 14:00:00,52.19,52.2,52.14,52.15,18600.0,38.9607,38.9682,38.9234,38.9308,18600.0
2006-02-07 14:05:00,52.14,52.17,52.14,52.15,21700.0,38.9234,38.9458,38.9234,38.9308,21700.0
2006-02-07 14:10:00,52.16,52.19,52.15,52.19,55200.0,38.9383,38.9607,38.9308,38.9607,55200.0
2006-02-07 14:15:00,52.2,52.2,52.15,52.19,23400.0,38.9682,38.9682,38.9308,38.9607,23400.0
2006-02-07 14:20:00,52.17,52.2,52.09,52.12,18800.0,38.9458,38.9682,38.886,38.9084,18800.0
2006-02-07 14:25:00,52.13,52.21,52.12,52.21,47000.0,38.9159,38.9756,38.9084,38.9756,47000.0
2006-02-07 14:30:00,52.2,52.21,52.16,52.16,113800.0,38.9682,38.9756,38.9383,38.9383,113800.0
2006-02-07 14:35:00,52.16,52.21,52.14,52.18,50500.0,38.9383,38.9756,38.9234,38.9532,50500.0
2006-02-07 14:40:00,52.17,52.19,52.14,52.14,60000.0,38.9458,38.9607,38.9234,38.9234,60000.0
2006-02-07 14:45:00,52.15,52.2,52.09,52.19,26800.0,38.9308,38.9682,38.886,38.9607,26800.0
2006-02-07 14:50:00,52.19,52.2,52.14,52.14,41400.0,38.9607,38.9682,38.9234,38.9234,41400.0
2006-02-07 14:55:00,52.14,52.16,52.12,52.14,48700.0,38.9234,38.9383,38.9084,38.9234,48700.0
2006-02-07 15:00:00,52.13,52.16,52.1,52.1,80200.0,38.9159,38.9383,38.8935,38.8935,80200.0
2006-02-07 15:05:00,52.1,52.17,52.1,52.17,97300.0,38.8935,38.9458,38.8935,38.9458,97300.0
2006-02-07 15:10:00,52.17,52.22,52.15,52.21,49200.0,38.9458,38.9831,38.9308,38.9756,49200.0
2006-02-07 15:15:00,52.22,52.22,52.18,52.19,23200.0,38.9831,38.9831,38.9532,38.9607,23200.0
2006-02-07 15:20:00,52.18,52.2,52.16,52.16,71800.0,38.9532,38.9682,38.9383,38.9383,71800.0
2006-02-07 15:25:00,52.17,52.17,52.15,52.16,37400.0,38.9458,38.9458,38.9308,38.9383,37400.0
2006-02-07 15:30:00,52.16,52.17,52.14,52.15,25300.0,38.9383,38.9458,38.9234,38.9308,25300.0
2006-02-07 15:35:00,52.15,52.17,52.14,52.17,30200.0,38.9308,38.9458,38.9234,38.9458,30200.0
2006-02-07 15:40:00,52.17,52.17,52.14,52.15,65400.0,38.9458,38.9458,38.9234,38.9308,65400.0
2006-02-07 15:45:00,52.15,52.19,52.1,52.12,71300.0,38.9308,38.9607,38.8935,38.9084,71300.0
2006-02-07 15:50:00,52.12,52.14,52.1,52.1,65400.0,38.9084,38.9234,38.8935,38.8935,65400.0
2006-02-07 15:55:00,52.11,52.11,52.09,52.1,101200.0,38.901,38.901,38.886,38.8935,101200.0
2006-02-08 09:30:00,51.97,51.97,51.65,51.95,149600.0,38.7965,38.7965,38.5576,38.7815,149600.0
2006-02-08 09:35:00,51.95,52.19,51.93,52.16,57800.0,38.7815,38.9607,38.7666,38.9383,57800.0
2006-02-08 09:40:00,52.16,52.39,52.15,52.39,37500.0,38.9383,39.11,38.9308,39.11,37500.0
2006-02-08 09:45:00,52.38,52.45,52.38,52.45,60500.0,39.1025,39.1548,39.1025,39.1548,60500.0
2006-02-08 09:50:00,52.44,52.45,52.37,52.44,75100.0,39.1473,39.1548,39.0951,39.1473,75100.0
2006-02-08 09:55:00,52.45,52.48,52.44,52.44,50800.0,39.1548,39.1772,39.1473,39.1473,50800.0
2006-02-08 10:00:00,52.42,52.44,52.39,52.4,50800.0,39.1324,39.1473,39.11,39.1175,50800.0
2006-02-08 10:05:00,52.4,52.45,52.4,52.44,91200.0,39.1175,39.1548,39.1175,39.1473,91200.0
2006-02-08 10:10:00,52.44,52.44,52.36,52.37,44900.0,39.1473,39.1473,39.0876,39.0951,44900.0
2006-02-08 10:15:00,52.35,52.4,52.3,52.4,77100.0,39.0801,39.1175,39.0428,39.1175,77100.0
2006-02-08 10:20:00,52.4,52.41,52.35,52.41,54700.0,39.1175,39.1249,39.0801,39.1249,54700.0
2006-02-08 10:25:00,52.41,52.48,52.39,52.48,83700.0,39.1249,39.1772,39.11,39.1772,83700.0
2006-02-08 10:30:00,52.47,52.51,52.43,52.5,78900.0,39.1697,39.1996,39.1399,39.1921,78900.0
2006-02-08 10:35:00,52.49,52.5,52.45,52.45,50400.0,39.1847,39.1921,39.1548,39.1548,50400.0
2006-02-08 10:40:00,52.45,52.46,52.35,52.38,48700.0,39.1548,39.1623,39.0801,39.1025,48700.0
2006-02-08 10:45:00,52.37,52.5,52.37,52.49,48000.0,39.0951,39.1921,39.0951,39.1847,48000.0
2006-02-08 10:50:00,52.49,52.5,52.44,52.5,41800.0,39.1847,39.1921,39.1473,39.1921,41800.0
2006-02-08 10:55:00,52.5,52.51,52.46,52.5,37600.0,39.1921,39.1996,39.1623,39.1921,37600.0
2006-02-08 11:00:00,52.5,52.53,52.5,52.51,46600.0,39.1921,39.2145,39.1921,39.1996,46600.0
2006-02-08 11:05:00,52.51,52.53,52.5,52.52,44000.0,39.1996,39.2145,39.1921,39.2071,44000.0
2006-02-08 11:10:00,52.52,52.58,52.5,52.58,76100.0,39.2071,39.2518,39.1921,39.2518,76100.0
2006-02-08 11:15:00,52.6,52.6,52.53,52.54,43400.0,39.2668,39.2668,39.2145,39.222,43400.0
2006-02-08 11:20:00,52.55,52.58,52.52,52.57,24900.0,39.2294,39.2518,39.2071,39.2444,24900.0
2006-02-08 11:25:00,52.58,52.6,52.5,52.5,45000.0,39.2518,39.2668,39.1921,39.1921,45000.0
2006-02-08 11:30:00,52.51,52.57,52.51,52.55,34300.0,39.1996,39.2444,39.1996,39.2294,34300.0
2006-02-08 11:35:00,52.55,52.58,52.52,52.55,60800.0,39.2294,39.2518,39.2071,39.2294,60800.0
2006-02-08 11:40:00,52.55,52.58,52.55,52.56,35100.0,39.2294,39.2518,39.2294,39.2369,35100.0
2006-02-08 11:45:00,52.56,52.58,52.54,52.56,26800.0,39.2369,39.2518,39.222,39.2369,26800.0
2006-02-08 11:50:00,52.56,52.6,52.56,52.58,29800.0,39.2369,39.2668,39.2369,39.2518,29800.0
2006-02-08 11:55:00,52.57,52.58,52.54,52.54,41700.0,39.2444,39.2518,39.222,39.222,41700.0
2006-02-08 12:00:00,52.55,52.55,52.51,52.53,71500.0,39.2294,39.2294,39.1996,39.2145,71500.0
2006-02-08 12:05:00,52.53,52.55,52.51,52.53,22600.0,39.2145,39.2294,39.1996,39.2145,22600.0
2006-02-08 12:10:00,52.53,52.53,52.45,52.45,37100.0,39.2145,39.2145,39.1548,39.1548,37100.0
2006-02-08 12:15:00,52.47,52.53,52.45,52.53,40600.0,39.1697,39.2145,39.1548,39.2145,40600.0
2006-02-08 12:20:00,52.53,52.56,52.52,52.55,65400.0,39.2145,39.2369,39.2071,39.2294,65400.0
2006-02-08 12:25:00,52.55,52.57,52.54,52.56,60800.0,39.2294,39.2444,39.222,39.2369,60800.0
2006-02-08 12:30:00,52.55,52.55,52.51,52.51,22400.0,39.2294,39.2294,39.1996,39.1996,22400.0
2006-02-08 12:35:00,52.52,52.52,52.5,52.51,107200.0,39.2071,39.2071,39.1921,39.1996,107200.0
2006-02-08 12:40:00,52.51,52.56,52.5,52.55,42900.0,39.1996,39.2369,39.1921,39.2294,42900.0
2006-02-08 12:45:00,52.56,52.6,52.56,52.6,43600.0,39.2369,39.2668,39.2369,39.2668,43600.0
2006-02-08 12:50:00,52.6,52.6,52.54,52.54,18100.0,39.2668,39.2668,39.222,39.222,18100.0
2006-02-08 12:55:00,52.54,52.55,52.51,52.52,44500.0,39.222,39.2294,39.1996,39.2071,44500.0
2006-02-08 13:00:00,52.52,52.52,52.45,52.45,30200.0,39.2071,39.2071,39.1548,39.1548,30200.0
2006-02-08 13:05:00,52.45,52.52,52.45,52.51,114500.0,39.1548,39.2071,39.1548,39.1996,114500.0
2006-02-08 13:10:00,52.52,52.52,52.45,52.45,36900.0,39.2071,39.2071,39.1548,39.1548,36900.0
2006-02-08 13:15:00,52.46,52.48,52.45,52.45,79400.0,39.1623,39.1772,39.1548,39.1548,79400.0
2006-02-08 13:20:00,52.45,52.49,52.43,52.46,90300.0,39.1548,39.1847,39.1399,39.1623,90300.0
2006-02-08 13:25:00,52.46,52.47,52.41,52.47,46100.0,39.1623,39.1697,39.1249,39.1697,46100.0
2006-02-08 13:30:00,52.46,52.5,52.43,52.43,130800.0,39.1623,39.1921,39.1399,39.1399,130800.0
2006-02-08 13:35:00,52.44,52.47,52.4,52.47,46000.0,39.1473,39.1697,39.1175,39.1697,46000.0
2006-02-08 13:40:00,52.47,52.48,52.46,52.47,26400.0,39.1697,39.1772,39.1623,39.1697,26400.0
2006-02-08 13:45:00,52.48,52.48,52.44,52.44,27100.0,39.1772,39.1772,39.1473,39.1473,27100.0
2006-02-08 13:50:00,52.45,52.49,52.43,52.48,56300.0,39.1548,39.1847,39.1399,39.1772,56300.0
2006-02-08 13:55:00,52.47,52.5,52.46,52.48,24100.0,39.1697,39.1921,39.1623,39.1772,24100.0
2006-02-08 14:00:00,52.47,52.5,52.45,52.5,34500.0,39.1697,39.1921,39.1548,39.1921,34500.0
2006-02-08 14:05:00,52.5,52.53,52.48,52.48,42100.0,39.1921,39.2145,39.1772,39.1772,42100.0
2006-02-08 14:10:00,52.48,52.48,52.41,52.43,33000.0,39.1772,39.1772,39.1249,39.1399,33000.0
2006-02-08 14:15:00,52.43,52.47,52.41,52.45,29300.0,39.1399,39.1697,39.1249,39.1548,29300.0
2006-02-08 14:20:00,52.45,52.5,52.45,52.5,32200.0,39.1548,39.1921,39.1548,39.1921,32200.0
2006-02-08 14:25:00,52.5,52.53,52.49,52.52,74400.0,39.1921,39.2145,39.1847,39.2071,74400.0
2006-02-08 14:30:00,52.52,52.56,52.5,52.53,68100.0,39.2071,39.2369,39.1921,39.2145,68100.0
2006-02-08 14:35:00,52.53,52.57,52.52,52.56,26700.0,39.2145,39.2444,39.2071,39.2369,26700.0
2006-02-08 14:40:00,52.55,52.63,52.55,52.62,26700.0,39.2294,39.2892,39.2294,39.2817,26700.0
2006-02-08 14:45:00,52.63,52.67,52.62,52.67,33400.0,39.2892,39.319,39.2817,39.319,33400.0
2006-02-08 14:50:00,52.67,52.73,52.66,52.71,88900.0,39.319,39.3638,39.3116,39.3489,88900.0
2006-02-08 14:55:00,52.71,52.72,52.69,52.7,35500.0,39.3489,39.3564,39.334,39.3414,35500.0
2006-02-08 15:00:00,52.7,52.72,52.65,52.71,93300.0,39.3414,39.3564,39.3041,39.3489,93300.0
2006-02-08 15:05:00,52.72,52.83,52.68,52.83,143800.0,39.3564,39.4385,39.3265,39.4385,143800.0
2006-02-08 15:10:00,52.83,52.86,52.76,52.79,80100.0,39.4385,39.4609,39.3862,39.4086,80100.0
2006-02-08 15:15:00,52.75,52.82,52.75,52.8,101800.0,39.3788,39.431,39.3788,39.4161,101800.0
2006-02-08 15:20:00,52.78,52.81,52.72,52.79,59400.0,39.4011,39.4235,39.3564,39.4086,59400.0
2006-02-08 15:25:00,52.8,52.8,52.74,52.78,54500.0,39.4161,39.4161,39.3713,39.4011,54500.0
2006-02-08 15:30:00,52.78,52.79,52.73,52.74,35600.0,39.4011,39.4086,39.3638,39.3713,35600.0
2006-02-08 15:35:00,52.75,52.76,52.7,52.72,34900.0,39.3788,39.3862,39.3414,39.3564,34900.0
2006-02-08 15:40:00,52.71,52.77,52.71,52.75,67500.0,39.3489,39.3937,39.3489,39.3788,67500.0
2006-02-08 15:45:00,52.74,52.78,52.72,52.77,61300.0,39.3713,39.4011,39.3564,39.3937,61300.0
2006-02-08 15:50:00,52.77,52.8,52.74,52.74,128200.0,39.3937,39.4161,39.3713,39.3713,128200.0
2006-02-08 15:55:00,52.74,52.74,52.68,52.68,147100.0,39.3713,39.3713,39.3265,39.3265,147100.0
2006-02-09 09:30:00,52.95,52.95,52.87,52.91,181200.0,39.5281,39.5281,39.4683,39.4982,181200.0
2006-02-09 09:35:00,52.94,52.94,52.82,52.83,45600.0,39.5206,39.5206,39.431,39.4385,45600.0
2006-02-09 09:40:00,52.82,52.88,52.77,52.77,62800.0,39.431,39.4758,39.3937,39.3937,62800.0
2006-02-09 09:45:00,52.79,52.91,52.79,52.89,56600.0,39.4086,39.4982,39.4086,39.4833,56600.0
2006-02-09 09:50:00,52.87,52.91,52.81,52.82,48200.0,39.4683,39.4982,39.4235,39.431,48200.0
2006-02-09 09:55:00,52.83,53.05,52.82,53.03,164000.0,39.4385,39.6027,39.431,39.5878,164000.0
2006-02-09 10:00:00,53.03,53.36,53.03,53.36,114400.0,39.5878,39.8341,39.5878,39.8341,114400.0
2006-02-09 10:05:00,53.45,53.74,53.4,53.55,282500.0,39.9013,40.1178,39.864,39.976,282500.0
2006-02-09 10:10:00,53.51,53.63,53.51,53.6,167800.0,39.9461,40.0357,39.9461,40.0133,167800.0
2006-02-09 10:15:00,53.61,53.64,53.57,53.58,90700.0,40.0208,40.0431,39.9909,39.9984,90700.0
2006-02-09 10:20:00,53.56,53.56,53.3,53.5,315700.0,39.9834,39.9834,39.7893,39.9386,315700.0
2006-02-09 10:25:00,53.5,53.51,53.49,53.5,107900.0,39.9386,39.9461,39.9312,39.9386,107900.0
2006-02-09 10:30:00,53.5,53.53,53.48,53.5,75100.0,39.9386,39.961,39.9237,39.9386,75100.0
2006-02-09 10:35:00,53.49,53.5,53.41,53.41,79800.0,39.9312,39.9386,39.8715,39.8715,79800.0
2006-02-09 10:40:00,53.41,53.43,53.38,53.4,81400.0,39.8715,39.8864,39.8491,39.864,81400.0
2006-02-09 10:45:00,53.4,53.43,53.33,53.34,68300.0,39.864,39.8864,39.8117,39.8192,68300.0
2006-02-09 10:50:00,53.34,53.42,53.34,53.42,74600.0,39.8192,39.8789,39.8192,39.8789,74600.0
2006-02-09 10:55:00,53.42,53.44,53.39,53.43,73900.0,39.8789,39.8938,39.8565,39.8864,73900.0
2006-02-09 11:00:00,53.43,53.45,53.42,53.42,64800.0,39.8864,39.9013,39.8789,39.8789,64800.0
2006-02-09 11:05:00,53.42,53.45,53.42,53.43,48300.0,39.8789,39.9013,39.8789,39.8864,48300.0
2006-02-09 11:10:00,53.43,53.43,53.37,53.37,28100.0,39.8864,39.8864,39.8416,39.8416,28100.0
2006-02-09 11:15:00,53.38,53.41,53.37,53.41,51000.0,39.8491,39.8715,39.8416,39.8715,51000.0
2006-02-09 11:20:00,53.41,53.44,53.4,53.42,16400.0,39.8715,39.8938,39.864,39.8789,16400.0
2006-02-09 11:25:00,53.43,53.48,53.42,53.48,152600.0,39.8864,39.9237,39.8789,39.9237,152600.0
2006-02-09 11:30:00,53.47,53.48,53.42,53.43,39400.0,39.9162,39.9237,39.8789,39.8864,39400.0
2006-02-09 11:35:00,53.44,53.45,53.44,53.45,55300.0,39.8938,39.9013,39.8938,39.9013,55300.0
2006-02-09 11:40:00,53.44,53.45,53.44,53.45,74400.0,39.8938,39.9013,39.8938,39.9013,74400.0
2006-02-09 11:45:00,53.45,53.45,53.41,53.43,33700.0,39.9013,39.9013,39.8715,39.8864,33700.0
2006-02-09 11:50:00,53.43,53.45,53.4,53.4,21000.0,39.8864,39.9013,39.864,39.864,21000.0
2006-02-09 11:55:00,53.41,53.42,53.38,53.39,119200.0,39.8715,39.8789,39.8491,39.8565,119200.0
2006-02-09 12:00:00,53.37,53.39,53.35,53.37,17500.0,39.8416,39.8565,39.8267,39.8416,17500.0
2006-02-09 12:05:00,53.37,53.44,53.37,53.44,40100.0,39.8416,39.8938,39.8416,39.8938,40100.0
2006-02-09 12:10:00,53.43,53.45,53.43,53.45,13500.0,39.8864,39.9013,39.8864,39.9013,13500.0
2006-02-09 12:15:00,53.44,53.45,53.44,53.45,12100.0,39.8938,39.9013,39.8938,39.9013,12100.0
2006-02-09 12:20:00,53.45,53.45,53.44,53.44,36700.0,39.9013,39.9013,39.8938,39.8938,36700.0
2006-02-09 12:25:00,53.45,53.45,53.43,53.45,35900.0,39.9013,39.9013,39.8864,39.9013,35900.0
2006-02-09 12:30:00,53.44,53.45,53.39,53.39,56600.0,39.8938,39.9013,39.8565,39.8565,56600.0
2006-02-09 12:35:00,53.39,53.45,53.37,53.45,57500.0,39.8565,39.9013,39.8416,39.9013,57500.0
2006-02-09 12:40:00,53.45,53.45,53.43,53.43,34300.0,39.9013,39.9013,39.8864,39.8864,34300.0
2006-02-09 12:45:00,53.43,53.44,53.37,53.38,30000.0,39.8864,39.8938,39.8416,39.8491,30000.0
2006-02-09 12:50:00,53.38,53.38,53.37,53.37,12700.0,39.8491,39.8491,39.8416,39.8416,12700.0
2006-02-09 12:55:00,53.37,53.38,53.34,53.35,10300.0,39.8416,39.8491,39.8192,39.8267,10300.0
2006-02-09 13:00:00,53.34,53.4,53.33,53.38,89200.0,39.8192,39.864,39.8117,39.8491,89200.0
2006-02-09 13:05:00,53.39,53.4,53.36,53.38,30700.0,39.8565,39.864,39.8341,39.8491,30700.0
2006-02-09 13:10:00,53.38,53.4,53.36,53.38,23800.0,39.8491,39.864,39.8341,39.8491,23800.0
2006-02-09 13:15:00,53.38,53.39,53.32,53.34,19400.0,39.8491,39.8565,39.8043,39.8192,19400.0
2006-02-09 13:20:00,53.34,53.35,53.3,53.33,21700.0,39.8192,39.8267,39.7893,39.8117,21700.0
2006-02-09 13:25:00,53.34,53.35,53.29,53.29,18100.0,39.8192,39.8267,39.7819,39.7819,18100.0
2006-02-09 13:30:00,53.28,53.29,53.25,53.27,27200.0,39.7744,39.7819,39.752,39.7669,27200.0
2006-02-09 13:35:00,53.27,53.27,53.24,53.24,13900.0,39.7669,39.7669,39.7445,39.7445,13900.0
2006-02-09 13:40:00,53.25,53.26,53.2,53.2,18200.0,39.752,39.7595,39.7147,39.7147,18200.0
2006-02-09 13:45:00,53.19,53.21,53.18,53.21,33800.0,39.7072,39.7221,39.6998,39.7221,33800.0
2006-02-09 13:50:00,53.2,53.22,53.1,53.2,41100.0,39.7147,39.7296,39.64,39.7147,41100.0
2006-02-09 13:55:00,53.2,53.21,53.17,53.2,38000.0,39.7147,39.7221,39.6923,39.7147,38000.0
2006-02-09 14:00:00,53.2,53.22,53.18,53.2,139400.0,39.7147,39.7296,39.6998,39.7147,139400.0
2006-02-09 14:05:00,53.21,53.21,53.01,53.05,58700.0,39.7221,39.7221,39.5728,39.6027,58700.0
2006-02-09 14:10:00,53.05,53.07,53.03,53.05,39600.0,39.6027,39.6176,39.5878,39.6027,39600.0
2006-02-09 14:15:00,53.04,53.07,53.04,53.05,27100.0,39.5952,39.6176,39.5952,39.6027,27100.0
2006-02-09 14:20:00,53.05,53.09,53.04,53.09,22900.0,39.6027,39.6326,39.5952,39.6326,22900.0
2006-02-09 14:25:00,53.09,53.1,53.08,53.08,24500.0,39.6326,39.64,39.6251,39.6251,24500.0
2006-02-09 14:30:00,53.09,53.11,53.08,53.1,24000.0,39.6326,39.6475,39.6251,39.64,24000.0
2006-02-09 14:35:00,53.09,53.11,53.08,53.1,59600.0,39.6326,39.6475,39.6251,39.64,59600.0
2006-02-09 14:40:00,53.11,53.15,53.1,53.13,38900.0,39.6475,39.6774,39.64,39.6624,38900.0
2006-02-09 14:45:00,53.13,53.17,53.12,53.17,38500.0,39.6624,39.6923,39.655,39.6923,38500.0
2006-02-09 14:50:00,53.17,53.19,53.17,53.18,17000.0,39.6923,39.7072,39.6923,39.6998,17000.0
2006-02-09 14:55:00,53.18,53.19,53.14,53.14,41700.0,39.6998,39.7072,39.6699,39.6699,41700.0
2006-02-09 15:00:00,53.16,53.16,53.08,53.12,43900.0,39.6848,39.6848,39.6251,39.655,43900.0
2006-02-09 15:05:00,53.11,53.21,53.11,53.2,44500.0,39.6475,39.7221,39.6475,39.7147,44500.0
2006-02-09 15:10:00,53.21,53.21,53.15,53.18,30200.0,39.7221,39.7221,39.6774,39.6998,30200.0
2006-02-09 15:15:00,53.17,53.22,53.17,53.17,37900.0,39.6923,39.7296,39.6923,39.6923,37900.0
2006-02-09 15:20:00,53.16,53.21,53.16,53.2,27000.0,39.6848,39.7221,39.6848,39.7147,27000.0
2006-02-09 15:25:00,53.21,53.21,53.17,53.19,24200.0,39.7221,39.7221,39.6923,39.7072,24200.0
2006-02-09 15:30:00,53.18,53.21,53.15,53.18,42200.0,39.6998,39.7221,39.6774,39.6998,42200.0
2006-02-09 15:35:00,53.19,53.19,53.09,53.13,53600.0,39.7072,39.7072,39.6326,39.6624,53600.0
2006-02-09 15:40:00,53.11,53.12,53.05,53.09,71200.0,39.6475,39.655,39.6027,39.6326,71200.0
2006-02-09 15:45:00,53.08,53.09,53.05,53.05,53000.0,39.6251,39.6326,39.6027,39.6027,53000.0
2006-02-09 15:50:00,53.05,53.1,53.05,53.1,126300.0,39.6027,39.64,39.6027,39.64,126300.0
2006-02-09 15:55:00,53.1,53.1,53.04,53.05,144800.0,39.64,39.64,39.5952,39.6027,144800.0
2006-02-10 09:30:00,53.14,53.25,53.14,53.2,74700.0,39.6699,39.752,39.6699,39.7147,74700.0
2006-02-10 09:35:00,53.19,53.26,53.15,53.23,27400.0,39.7072,39.7595,39.6774,39.7371,27400.0
2006-02-10 09:40:00,53.22,53.27,53.19,53.24,32300.0,39.7296,39.7669,39.7072,39.7445,32300.0
2006-02-10 09:45:00,53.23,53.28,53.16,53.27,43200.0,39.7371,39.7744,39.6848,39.7669,43200.0
2006-02-10 09:50:00,53.28,53.34,53.28,53.34,37600.0,39.7744,39.8192,39.7744,39.8192,37600.0
2006-02-10 09:55:00,53.34,53.44,53.34,53.44,93800.0,39.8192,39.8938,39.8192,39.8938,93800.0
2006-02-10 10:00:00,53.42,53.44,53.3,53.3,48400.0,39.8789,39.8938,39.7893,39.7893,48400.0
2006-02-10 10:05:00,53.3,53.3,53.17,53.17,28600.0,39.7893,39.7893,39.6923,39.6923,28600.0
2006-02-10 10:10:00,53.17,53.17,53.12,53.15,59000.0,39.6923,39.6923,39.655,39.6774,59000.0
2006-02-10 10:15:00,53.15,53.19,53.07,53.09,120500.0,39.6774,39.7072,39.6176,39.6326,120500.0
2006-02-10 10:20:00,53.09,53.09,53.01,53.05,76800.0,39.6326,39.6326,39.5728,39.6027,76800.0
2006-02-10 10:25:00,53.05,53.05,53.01,53.05,63600.0,39.6027,39.6027,39.5728,39.6027,63600.0
2006-02-10 10:30:00,53.05,53.08,53.01,53.03,50000.0,39.6027,39.6251,39.5728,39.5878,50000.0
2006-02-10 10:35:00,53.04,53.06,53.01,53.05,77900.0,39.5952,39.6102,39.5728,39.6027,77900.0
2006-02-10 10:40:00,53.05,53.06,52.9,52.91,209700.0,39.6027,39.6102,39.4907,39.4982,209700.0
2006-02-10 10:45:00,52.9,53.03,52.89,53.03,45100.0,39.4907,39.5878,39.4833,39.5878,45100.0
2006-02-10 10:50:00,53.04,53.08,53.03,53.06,37600.0,39.5952,39.6251,39.5878,39.6102,37600.0
2006-02-10 10:55:00,53.07,53.11,53.04,53.1,113400.0,39.6176,39.6475,39.5952,39.64,113400.0
2006-02-10 11:00:00,53.1,53.1,53.03,53.09,49100.0,39.64,39.64,39.5878,39.6326,49100.0
2006-02-10 11:05:00,53.07,53.13,53.07,53.11,67500.0,39.6176,39.6624,39.6176,39.6475,67500.0
2006-02-10 11:10:00,53.09,53.1,53.0,53.0,18100.0,39.6326,39.64,39.5654,39.5654,18100.0
2006-02-10 11:15:00,53.01,53.02,53.0,53.0,35000.0,39.5728,39.5803,39.5654,39.5654,35000.0
2006-02-10 11:20:00,53.01,53.03,52.98,53.03,35900.0,39.5728,39.5878,39.5504,39.5878,35900.0
2006-02-10 11:25:00,53.03,53.07,53.0,53.01,51400.0,39.5878,39.6176,39.5654,39.5728,51400.0
2006-02-10 11:30:00,53.01,53.04,52.99,52.99,113900.0,39.5728,39.5952,39.5579,39.5579,113900.0
2006-02-10 11:35:00,53.0,53.02,52.99,53.02,121400.0,39.5654,39.5803,39.5579,39.5803,121400.0
2006-02-10 11:40:00,53.02,53.02,52.93,52.93,54100.0,39.5803,39.5803,39.5131,39.5131,54100.0
2006-02-10 11:45:00,52.94,52.97,52.94,52.95,27900.0,39.5206,39.543,39.5206,39.5281,27900.0
2006-02-10 11:50:00,52.94,52.95,52.93,52.95,52000.0,39.5206,39.5281,39.5131,39.5281,52000.0
2006-02-10 11:55:00,52.94,52.95,52.88,52.88,32200.0,39.5206,39.5281,39.4758,39.4758,32200.0
2006-02-10 12:00:00,52.89,52.91,52.85,52.89,57200.0,39.4833,39.4982,39.4534,39.4833,57200.0
2006-02-10 12:05:00,52.89,52.92,52.86,52.89,34700.0,39.4833,39.5057,39.4609,39.4833,34700.0
2006-02-10 12:10:00,52.91,52.93,52.9,52.93,24000.0,39.4982,39.5131,39.4907,39.5131,24000.0
2006-02-10 12:15:00,52.92,52.93,52.88,52.89,25600.0,39.5057,39.5131,39.4758,39.4833,25600.0
2006-02-10 12:20:00,52.9,52.96,52.9,52.95,52300.0,39.4907,39.5355,39.4907,39.5281,52300.0
2006-02-10 12:25:00,52.94,52.97,52.87,52.88,43500.0,39.5206,39.543,39.4683,39.4758,43500.0
2006-02-10 12:30:00,52.88,52.89,52.85,52.86,18300.0,39.4758,39.4833,39.4534,39.4609,18300.0
2006-02-10 12:35:00,52.87,52.9,52.85,52.88,15900.0,39.4683,39.4907,39.4534,39.4758,15900.0
2006-02-10 12:40:00,52.87,52.88,52.81,52.83,103300.0,39.4683,39.4758,39.4235,39.4385,103300.0
2006-02-10 12:45:00,52.82,52.83,52.75,52.75,13300.0,39.431,39.4385,39.3788,39.3788,13300.0
2006-02-10 12:50:00,52.75,52.8,52.75,52.78,36500.0,39.3788,39.4161,39.3788,39.4011,36500.0
2006-02-10 12:55:00,52.77,52.84,52.77,52.82,13900.0,39.3937,39.4459,39.3937,39.431,13900.0
2006-02-10 13:00:00,52.82,52.83,52.79,52.79,20300.0,39.431,39.4385,39.4086,39.4086,20300.0
2006-02-10 13:05:00,52.8,52.8,52.74,52.76,31600.0,39.4161,39.4161,39.3713,39.3862,31600.0
2006-02-10 13:10:00,52.77,52.86,52.77,52.86,17700.0,39.3937,39.4609,39.3937,39.4609,17700.0
2006-02-10 13:15:00,52.86,52.88,52.79,52.83,47000.0,39.4609,39.4758,39.4086,39.4385,47000.0
2006-02-10 13:20:00,52.84,52.84,52.76,52.76,20700.0,39.4459,39.4459,39.3862,39.3862,20700.0
2006-02-10 13:25:00,52.76,52.76,52.72,52.76,28700.0,39.3862,39.3862,39.3564,39.3862,28700.0
2006-02-10 13:30:00,52.74,52.85,52.74,52.85,17000.0,39.3713,39.4534,39.3713,39.4534,17000.0
2006-02-10 13:35:00,52.85,52.94,52.84,52.94,35200.0,39.4534,39.5206,39.4459,39.5206,35200.0
2006-02-10 13:40:00,52.94,52.94,52.83,52.85,35800.0,39.5206,39.5206,39.4385,39.4534,35800.0
2006-02-10 13:45:00,52.86,52.92,52.86,52.92,24900.0,39.4609,39.5057,39.4609,39.5057,24900.0
2006-02-10 13:50:00,52.92,52.95,52.84,52.87,44700.0,39.5057,39.5281,39.4459,39.4683,44700.0
2006-02-10 13:55:00,52.87,52.91,52.84,52.91,23500.0,39.4683,39.4982,39.4459,39.4982,23500.0
2006-02-10 14:00:00,52.91,52.92,52.87,52.89,11100.0,39.4982,39.5057,39.4683,39.4833,11100.0
2006-02-10 14:05:00,52.89,53.04,52.89,52.99,102400.0,39.4833,39.5952,39.4833,39.5579,102400.0
2006-02-10 14:10:00,52.99,53.03,52.93,52.95,32400.0,39.5579,39.5878,39.5131,39.5281,32400.0
2006-02-10 14:15:00,52.95,52.96,52.92,52.95,8100.0,39.5281,39.5355,39.5057,39.5281,8100.0
2006-02-10 14:20:00,52.96,52.98,52.93,52.96,27500.0,39.5355,39.5504,39.5131,39.5355,27500.0
2006-02-10 14:25:00,52.96,53.03,52.95,52.95,31100.0,39.5355,39.5878,39.5281,39.5281,31100.0
2006-02-10 14:30:00,52.93,52.97,52.93,52.97,8700.0,39.5131,39.543,39.5131,39.543,8700.0
2006-02-10 14:35:00,52.96,53.04,52.96,53.04,27000.0,39.5355,39.5952,39.5355,39.5952,27000.0
2006-02-10 14:40:00,53.04,53.04,53.0,53.03,26600.0,39.5952,39.5952,39.5654,39.5878,26600.0
2006-02-10 14:45:00,53.04,53.05,53.0,53.0,31000.0,39.5952,39.6027,39.5654,39.5654,31000.0
2006-02-10 14:50:00,53.01,53.05,53.01,53.03,21100.0,39.5728,39.6027,39.5728,39.5878,21100.0
2006-02-10 14:55:00,53.03,53.04,53.01,53.04,25000.0,39.5878,39.5952,39.5728,39.5952,25000.0
2006-02-10 15:00:00,53.04,53.06,53.02,53.04,32500.0,39.5952,39.6102,39.5803,39.5952,32500.0
2006-02-10 15:05:00,53.03,53.05,53.02,53.04,54000.0,39.5878,39.6027,39.5803,39.5952,54000.0
2006-02-10 15:10:00,53.04,53.11,53.02,53.09,41800.0,39.5952,39.6475,39.5803,39.6326,41800.0
2006-02-10 15:15:00,53.09,53.12,53.03,53.04,36600.0,39.6326,39.655,39.5878,39.5952,36600.0
2006-02-10 15:20:00,53.04,53.08,53.03,53.04,39900.0,39.5952,39.6251,39.5878,39.5952,39900.0
2006-02-10 15:25:00,53.04,53.05,53.0,53.02,26800.0,39.5952,39.6027,39.5654,39.5803,26800.0
2006-02-10 15:30:00,53.01,53.05,53.01,53.05,33000.0,39.5728,39.6027,39.5728,39.6027,33000.0
2006-02-10 15:35:00,53.04,53.05,53.0,53.01,35700.0,39.5952,39.6027,39.5654,39.5728,35700.0
2006-02-10 15:40:00,53.01,53.03,52.99,53.03,35600.0,39.5728,39.5878,39.5579,39.5878,35600.0
2006-02-10 15:45:00,53.04,53.06,53.02,53.03,38200.0,39.5952,39.6102,39.5803,39.5878,38200.0
2006-02-10 15:50:00,53.03,53.03,53.0,53.01,63900.0,39.5878,39.5878,39.5654,39.5728,63900.0
2006-02-10 15:55:00,53.01,53.05,52.99,53.02,97500.0,39.5728,39.6027,39.5579,39.5803,97500.0
2006-02-13 09:30:00,53.0,53.01,52.99,53.0,87100.0,39.5654,39.5728,39.5579,39.5654,87100.0
2006-02-13 09:35:00,53.0,53.04,52.98,53.03,47400.0,39.5654,39.5952,39.5504,39.5878,47400.0
2006-02-13 09:40:00,53.04,53.25,53.02,53.21,74500.0,39.5952,39.752,39.5803,39.7221,74500.0
2006-02-13 09:45:00,53.21,53.34,53.2,53.3,114800.0,39.7221,39.8192,39.7147,39.7893,114800.0
2006-02-13 09:50:00,53.31,53.31,53.22,53.22,40400.0,39.7968,39.7968,39.7296,39.7296,40400.0
2006-02-13 09:55:00,53.23,53.28,53.21,53.24,43900.0,39.7371,39.7744,39.7221,39.7445,43900.0
2006-02-13 10:00:00,53.25,53.29,53.22,53.22,30300.0,39.752,39.7819,39.7296,39.7296,30300.0
2006-02-13 10:05:00,53.25,53.36,53.25,53.36,49400.0,39.752,39.8341,39.752,39.8341,49400.0
2006-02-13 10:10:00,53.36,53.49,53.35,53.48,53300.0,39.8341,39.9312,39.8267,39.9237,53300.0
2006-02-13 10:15:00,53.48,53.49,53.45,53.47,52200.0,39.9237,39.9312,39.9013,39.9162,52200.0
2006-02-13 10:20:00,53.48,53.48,53.36,53.44,73200.0,39.9237,39.9237,39.8341,39.8938,73200.0
2006-02-13 10:25:00,53.44,53.46,53.39,53.4,58000.0,39.8938,39.9088,39.8565,39.864,58000.0
2006-02-13 10:30:00,53.4,53.47,53.37,53.46,44500.0,39.864,39.9162,39.8416,39.9088,44500.0
2006-02-13 10:35:00,53.43,53.47,53.4,53.4,36200.0,39.8864,39.9162,39.864,39.864,36200.0
2006-02-13 10:40:00,53.41,53.42,53.34,53.36,20900.0,39.8715,39.8789,39.8192,39.8341,20900.0
2006-02-13 10:45:00,53.36,53.39,53.28,53.3,15400.0,39.8341,39.8565,39.7744,39.7893,15400.0
2006-02-13 10:50:00,53.3,53.37,53.28,53.32,19800.0,39.7893,39.8416,39.7744,39.8043,19800.0
2006-02-13 10:55:00,53.32,53.32,53.24,53.24,40800.0,39.8043,39.8043,39.7445,39.7445,40800.0
2006-02-13 11:00:00,53.24,53.27,53.2,53.22,75100.0,39.7445,39.7669,39.7147,39.7296,75100.0
2006-02-13 11:05:00,53.22,53.26,53.21,53.24,45700.0,39.7296,39.7595,39.7221,39.7445,45700.0
2006-02-13 11:10:00,53.25,53.26,53.2,53.2,43200.0,39.752,39.7595,39.7147,39.7147,43200.0
2006-02-13 11:15:00,53.21,53.22,53.15,53.17,25200.0,39.7221,39.7296,39.6774,39.6923,25200.0
2006-02-13 11:20:00,53.17,53.2,53.16,53.16,33200.0,39.6923,39.7147,39.6848,39.6848,33200.0
2006-02-13 11:25:00,53.16,53.22,53.16,53.21,24300.0,39.6848,39.7296,39.6848,39.7221,24300.0
2006-02-13 11:30:00,53.22,53.22,53.2,53.21,120300.0,39.7296,39.7296,39.7147,39.7221,120300.0
2006-02-13 11:35:00,53.21,53.23,53.21,53.21,9900.0,39.7221,39.7371,39.7221,39.7221,9900.0
2006-02-13 11:40:00,53.23,53.24,53.2,53.21,38700.0,39.7371,39.7445,39.7147,39.7221,38700.0
2006-02-13 11:45:00,53.23,53.25,53.21,53.24,19900.0,39.7371,39.752,39.7221,39.7445,19900.0
2006-02-13 11:50:00,53.25,53.28,53.21,53.23,10400.0,39.752,39.7744,39.7221,39.7371,10400.0
2006-02-13 11:55:00,53.24,53.25,53.15,53.17,27300.0,39.7445,39.752,39.6774,39.6923,27300.0
2006-02-13 12:00:00,53.18,53.23,53.15,53.22,18200.0,39.6998,39.7371,39.6774,39.7296,18200.0
2006-02-13 12:05:00,53.22,53.23,53.19,53.2,17100.0,39.7296,39.7371,39.7072,39.7147,17100.0
2006-02-13 12:10:00,53.21,53.22,53.2,53.21,13600.0,39.7221,39.7296,39.7147,39.7221,13600.0
2006-02-13 12:15:00,53.21,53.23,53.2,53.21,7700.0,39.7221,39.7371,39.7147,39.7221,7700.0
2006-02-13 12:20:00,53.22,53.24,53.21,53.24,9300.0,39.7296,39.7445,39.7221,39.7445,9300.0
2006-02-13 12:25:00,53.23,53.27,53.23,53.27,17600.0,39.7371,39.7669,39.7371,39.7669,17600.0
2006-02-13 12:30:00,53.27,53.29,53.24,53.24,26900.0,39.7669,39.7819,39.7445,39.7445,26900.0
2006-02-13 12:35:00,53.25,53.25,53.21,53.22,17100.0,39.752,39.752,39.7221,39.7296,17100.0
2006-02-13 12:40:00,53.22,53.22,53.16,53.16,19600.0,39.7296,39.7296,39.6848,39.6848,19600.0
2006-02-13 12:45:00,53.17,53.24,53.17,53.22,17700.0,39.6923,39.7445,39.6923,39.7296,17700.0
2006-02-13 12:50:00,53.23,53.25,53.21,53.23,20400.0,39.7371,39.752,39.7221,39.7371,20400.0
2006-02-13 12:55:00,53.22,53.23,53.21,53.21,8200.0,39.7296,39.7371,39.7221,39.7221,8200.0
2006-02-13 13:00:00,53.22,53.27,53.2,53.25,17200.0,39.7296,39.7669,39.7147,39.752,17200.0
2006-02-13 13:05:00,53.26,53.32,53.26,53.29,20200.0,39.7595,39.8043,39.7595,39.7819,20200.0
2006-02-13 13:10:00,53.28,53.3,53.27,53.28,37900.0,39.7744,39.7893,39.7669,39.7744,37900.0
2006-02-13 13:15:00,53.27,53.3,53.26,53.29,37900.0,39.7669,39.7893,39.7595,39.7819,37900.0
2006-02-13 13:20:00,53.3,53.35,53.3,53.34,45500.0,39.7893,39.8267,39.7893,39.8192,45500.0
2006-02-13 13:25:00,53.34,53.37,53.34,53.37,65600.0,39.8192,39.8416,39.8192,39.8416,65600.0
2006-02-13 13:30:00,53.38,53.4,53.3,53.31,55100.0,39.8491,39.864,39.7893,39.7968,55100.0
2006-02-13 13:35:00,53.3,53.3,53.25,53.26,31200.0,39.7893,39.7893,39.752,39.7595,31200.0
2006-02-13 13:40:00,53.25,53.28,53.24,53.27,14400.0,39.752,39.7744,39.7445,39.7669,14400.0
2006-02-13 13:45:00,53.27,53.27,53.19,53.21,77700.0,39.7669,39.7669,39.7072,39.7221,77700.0
2006-02-13 13:50:00,53.21,53.22,53.2,53.22,13800.0,39.7221,39.7296,39.7147,39.7296,13800.0
2006-02-13 13:55:00,53.21,53.22,53.2,53.2,16100.0,39.7221,39.7296,39.7147,39.7147,16100.0
2006-02-13 14:00:00,53.21,53.23,53.18,53.19,29500.0,39.7221,39.7371,39.6998,39.7072,29500.0
2006-02-13 14:05:00,53.2,53.21,53.19,53.2,14500.0,39.7147,39.7221,39.7072,39.7147,14500.0
2006-02-13 14:10:00,53.2,53.21,53.2,53.21,37700.0,39.7147,39.7221,39.7147,39.7221,37700.0
2006-02-13 14:15:00,53.21,53.21,53.19,53.19,21000.0,39.7221,39.7221,39.7072,39.7072,21000.0
2006-02-13 14:20:00,53.19,53.21,53.19,53.19,160600.0,39.7072,39.7221,39.7072,39.7072,160600.0
2006-02-13 14:25:00,53.18,53.18,53.15,53.16,9400.0,39.6998,39.6998,39.6774,39.6848,9400.0
2006-02-13 14:30:00,53.17,53.18,53.15,53.17,9900.0,39.6923,39.6998,39.6774,39.6923,9900.0
2006-02-13 14:35:00,53.18,53.2,53.14,53.14,22600.0,39.6998,39.7147,39.6699,39.6699,22600.0
2006-02-13 14:40:00,53.15,53.15,53.1,53.13,45200.0,39.6774,39.6774,39.64,39.6624,45200.0
2006-02-13 14:45:00,53.13,53.13,53.1,53.11,26200.0,39.6624,39.6624,39.64,39.6475,26200.0
2006-02-13 14:50:00,53.12,53.15,53.07,53.11,46100.0,39.655,39.6774,39.6176,39.6475,46100.0
2006-02-13 14:55:00,53.1,53.11,53.03,53.05,76600.0,39.64,39.6475,39.5878,39.6027,76600.0
2006-02-13 15:00:00,53.05,53.12,53.03,53.1,19400.0,39.6027,39.655,39.5878,39.64,19400.0
2006-02-13 15:05:00,53.11,53.13,53.08,53.12,32600.0,39.6475,39.6624,39.6251,39.655,32600.0
2006-02-13 15:10:00,53.12,53.12,53.04,53.06,9500.0,39.655,39.655,39.5952,39.6102,9500.0
2006-02-13 15:15:00,53.04,53.04,52.98,52.98,279400.0,39.5952,39.5952,39.5504,39.5504,279400.0
2006-02-13 15:20:00,52.99,53.0,52.94,52.97,55400.0,39.5579,39.5654,39.5206,39.543,55400.0
2006-02-13 15:25:00,52.97,53.0,52.96,53.0,62000.0,39.543,39.5654,39.5355,39.5654,62000.0
2006-02-13 15:30:00,52.99,53.05,52.99,53.04,210100.0,39.5579,39.6027,39.5579,39.5952,210100.0
2006-02-13 15:35:00,53.05,53.05,53.02,53.05,47100.0,39.6027,39.6027,39.5803,39.6027,47100.0
2006-02-13 15:40:00,53.05,53.05,53.01,53.02,92600.0,39.6027,39.6027,39.5728,39.5803,92600.0
2006-02-13 15:45:00,53.02,53.06,53.02,53.03,71700.0,39.5803,39.6102,39.5803,39.5878,71700.0
2006-02-13 15:50:00,53.04,53.08,53.03,53.06,157200.0,39.5952,39.6251,39.5878,39.6102,157200.0
2006-02-13 15:55:00,53.06,53.07,53.0,53.03,195700.0,39.6102,39.6176,39.5654,39.5878,195700.0
2006-02-14 09:30:00,53.3,53.38,53.26,53.31,124600.0,39.7893,39.8491,39.7595,39.7968,124600.0
2006-02-14 09:35:00,53.3,53.32,53.2,53.24,33500.0,39.7893,39.8043,39.7147,39.7445,33500.0
2006-02-14 09:40:00,53.24,53.3,53.2,53.25,66000.0,39.7445,39.7893,39.7147,39.752,66000.0
2006-02-14 09:45:00,53.25,53.27,53.19,53.23,32000.0,39.752,39.7669,39.7072,39.7371,32000.0
2006-02-14 09:50:00,53.22,53.29,53.15,53.28,55600.0,39.7296,39.7819,39.6774,39.7744,55600.0
2006-02-14 09:55:00,53.28,53.39,53.28,53.34,73400.0,39.7744,39.8565,39.7744,39.8192,73400.0
2006-02-14 10:00:00,53.36,53.49,53.36,53.46,66300.0,39.8341,39.9312,39.8341,39.9088,66300.0
2006-02-14 10:05:00,53.47,53.49,53.4,53.48,50200.0,39.9162,39.9312,39.864,39.9237,50200.0
2006-02-14 10:10:00,53.48,53.49,53.42,53.43,43200.0,39.9237,39.9312,39.8789,39.8864,43200.0
2006-02-14 10:15:00,53.43,53.45,53.41,53.41,46600.0,39.8864,39.9013,39.8715,39.8715,46600.0
2006-02-14 10:20:00,53.42,53.45,53.36,53.43,36800.0,39.8789,39.9013,39.8341,39.8864,36800.0
2006-02-14 10:25:00,53.4,53.47,53.4,53.46,34700.0,39.864,39.9162,39.864,39.9088,34700.0
2006-02-14 10:30:00,53.45,53.46,53.44,53.45,57800.0,39.9013,39.9088,39.8938,39.9013,57800.0
2006-02-14 10:35:00,53.46,53.46,53.43,53.44,84000.0,39.9088,39.9088,39.8864,39.8938,84000.0
2006-02-14 10:40:00,53.43,53.5,53.42,53.49,154400.0,39.8864,39.9386,39.8789,39.9312,154400.0
2006-02-14 10:45:00,53.49,53.52,53.46,53.46,45000.0,39.9312,39.9536,39.9088,39.9088,45000.0
2006-02-14 10:50:00,53.47,53.53,53.46,53.52,151400.0,39.9162,39.961,39.9088,39.9536,151400.0
2006-02-14 10:55:00,53.53,53.53,53.46,53.51,41700.0,39.961,39.961,39.9088,39.9461,41700.0
2006-02-14 11:00:00,53.52,53.55,53.48,53.5,70100.0,39.9536,39.976,39.9237,39.9386,70100.0
2006-02-14 11:05:00,53.5,53.59,53.47,53.49,76700.0,39.9386,40.0058,39.9162,39.9312,76700.0
2006-02-14 11:10:00,53.5,53.59,53.49,53.56,50900.0,39.9386,40.0058,39.9312,39.9834,50900.0
2006-02-14 11:15:00,53.57,53.67,53.54,53.66,56600.0,39.9909,40.0655,39.9685,40.0581,56600.0
2006-02-14 11:20:00,53.66,53.73,53.64,53.7,52000.0,40.0581,40.1103,40.0431,40.0879,52000.0
2006-02-14 11:25:00,53.71,53.75,53.67,53.68,114300.0,40.0954,40.1253,40.0655,40.073,114300.0
2006-02-14 11:30:00,53.68,53.79,53.68,53.69,79900.0,40.073,40.1551,40.073,40.0805,79900.0
2006-02-14 11:35:00,53.68,53.74,53.68,53.73,22400.0,40.073,40.1178,40.073,40.1103,22400.0
2006-02-14 11:40:00,53.74,53.75,53.69,53.73,28400.0,40.1178,40.1253,40.0805,40.1103,28400.0
2006-02-14 11:45:00,53.74,53.79,53.74,53.77,47500.0,40.1178,40.1551,40.1178,40.1402,47500.0
2006-02-14 11:50:00,53.76,53.87,53.75,53.86,48000.0,40.1327,40.2148,40.1253,40.2074,48000.0
2006-02-14 11:55:00,53.85,53.95,53.85,53.93,76300.0,40.1999,40.2746,40.1999,40.2596,76300.0
2006-02-14 12:00:00,53.94,53.95,53.89,53.92,47000.0,40.2671,40.2746,40.2298,40.2522,47000.0
2006-02-14 12:05:00,53.92,53.95,53.88,53.88,42500.0,40.2522,40.2746,40.2223,40.2223,42500.0
2006-02-14 12:10:00,53.88,53.89,53.83,53.84,18100.0,40.2223,40.2298,40.185,40.1925,18100.0
2006-02-14 12:15:00,53.84,53.85,53.79,53.8,17900.0,40.1925,40.1999,40.1551,40.1626,17900.0
2006-02-14 12:20:00,53.81,53.81,53.78,53.79,18400.0,40.1701,40.1701,40.1477,40.1551,18400.0
2006-02-14 12:25:00,53.79,53.83,53.78,53.79,26800.0,40.1551,40.185,40.1477,40.1551,26800.0
2006-02-14 12:30:00,53.79,53.79,53.74,53.75,18900.0,40.1551,40.1551,40.1178,40.1253,18900.0
2006-02-14 12:35:00,53.75,53.75,53.7,53.73,39700.0,40.1253,40.1253,40.0879,40.1103,39700.0
2006-02-14 12:40:00,53.73,53.73,53.69,53.71,46500.0,40.1103,40.1103,40.0805,40.0954,46500.0
2006-02-14 12:45:00,53.72,53.72,53.67,53.68,28000.0,40.1029,40.1029,40.0655,40.073,28000.0
2006-02-14 12:50:00,53.68,53.75,53.68,53.74,38600.0,40.073,40.1253,40.073,40.1178,38600.0
2006-02-14 12:55:00,53.74,53.79,53.74,53.76,50700.0,40.1178,40.1551,40.1178,40.1327,50700.0
2006-02-14 13:00:00,53.77,53.78,53.75,53.78,23800.0,40.1402,40.1477,40.1253,40.1477,23800.0
2006-02-14 13:05:00,53.78,53.8,53.77,53.78,91200.0,40.1477,40.1626,40.1402,40.1477,91200.0
2006-02-14 13:10:00,53.77,53.81,53.73,53.81,34800.0,40.1402,40.1701,40.1103,40.1701,34800.0
2006-02-14 13:15:00,53.81,53.91,53.81,53.88,41500.0,40.1701,40.2447,40.1701,40.2223,41500.0
2006-02-14 13:20:00,53.88,53.91,53.8,53.8,45400.0,40.2223,40.2447,40.1626,40.1626,45400.0
2006-02-14 13:25:00,53.8,53.81,53.76,53.76,36200.0,40.1626,40.1701,40.1327,40.1327,36200.0
2006-02-14 13:30:00,53.76,53.79,53.73,53.73,51600.0,40.1327,40.1551,40.1103,40.1103,51600.0
2006-02-14 13:35:00,53.74,53.76,53.72,53.73,89200.0,40.1178,40.1327,40.1029,40.1103,89200.0
2006-02-14 13:40:00,53.74,53.74,53.69,53.72,32100.0,40.1178,40.1178,40.0805,40.1029,32100.0
2006-02-14 13:45:00,53.71,53.74,53.62,53.67,194300.0,40.0954,40.1178,40.0282,40.0655,194300.0
2006-02-14 13:50:00,53.67,53.69,53.66,53.67,19200.0,40.0655,40.0805,40.0581,40.0655,19200.0
2006-02-14 13:55:00,53.66,53.69,53.61,53.64,40200.0,40.0581,40.0805,40.0208,40.0431,40200.0
2006-02-14 14:00:00,53.65,53.69,53.62,53.69,59800.0,40.0506,40.0805,40.0282,40.0805,59800.0
2006-02-14 14:05:00,53.69,53.72,53.68,53.7,64400.0,40.0805,40.1029,40.073,40.0879,64400.0
2006-02-14 14:10:00,53.7,53.75,53.68,53.69,86500.0,40.0879,40.1253,40.073,40.0805,86500.0
2006-02-14 14:15:00,53.67,53.69,53.64,53.65,54000.0,40.0655,40.0805,40.0431,40.0506,54000.0
2006-02-14 14:20:00,53.65,53.68,53.62,53.67,34500.0,40.0506,40.073,40.0282,40.0655,34500.0
2006-02-14 14:25:00,53.67,53.69,53.65,53.67,46400.0,40.0655,40.0805,40.0506,40.0655,46400.0
2006-02-14 14:30:00,53.67,53.74,53.67,53.71,96100.0,40.0655,40.1178,40.0655,40.0954,96100.0
2006-02-14 14:35:00,53.71,53.71,53.65,53.65,54300.0,40.0954,40.0954,40.0506,40.0506,54300.0
2006-02-14 14:40:00,53.65,53.7,53.64,53.66,51400.0,40.0506,40.0879,40.0431,40.0581,51400.0
2006-02-14 14:45:00,53.66,53.66,53.61,53.62,70800.0,40.0581,40.0581,40.0208,40.0282,70800.0
2006-02-14 14:50:00,53.61,53.63,53.57,53.59,28800.0,40.0208,40.0357,39.9909,40.0058,28800.0
2006-02-14 14:55:00,53.59,53.65,53.58,53.65,24900.0,40.0058,40.0506,39.9984,40.0506,24900.0
2006-02-14 15:00:00,53.65,53.72,53.64,53.65,99300.0,40.0506,40.1029,40.0431,40.0506,99300.0
2006-02-14 15:05:00,53.65,53.68,53.56,53.56,46200.0,40.0506,40.073,39.9834,39.9834,46200.0
2006-02-14 15:10:00,53.57,53.63,53.55,53.62,59400.0,39.9909,40.0357,39.976,40.0282,59400.0
2006-02-14 15:15:00,53.62,53.66,53.6,53.63,36200.0,40.0282,40.0581,40.0133,40.0357,36200.0
2006-02-14 15:20:00,53.64,53.65,53.6,53.64,40900.0,40.0431,40.0506,40.0133,40.0431,40900.0
2006-02-14 15:25:00,53.64,53.69,53.62,53.68,46400.0,40.0431,40.0805,40.0282,40.073,46400.0
2006-02-14 15:30:00,53.69,53.69,53.62,53.64,48200.0,40.0805,40.0805,40.0282,40.0431,48200.0
2006-02-14 15:35:00,53.65,53.66,53.57,53.59,76600.0,40.0506,40.0581,39.9909,40.0058,76600.0
2006-02-14 15:40:00,53.58,53.62,53.58,53.59,64600.0,39.9984,40.0282,39.9984,40.0058,64600.0
2006-02-14 15:45:00,53.6,53.6,53.53,53.54,114800.0,40.0133,40.0133,39.961,39.9685,114800.0
2006-02-14 15:50:00,53.54,53.58,53.52,53.53,81700.0,39.9685,39.9984,39.9536,39.961,81700.0
2006-02-14 15:55:00,53.54,53.55,53.52,53.55,195900.0,39.9685,39.976,39.9536,39.976,195900.0
2006-02-15 09:30:00,53.68,53.68,53.61,53.66,99900.0,40.073,40.073,40.0208,40.0581,99900.0
2006-02-15 09:35:00,53.65,53.65,53.57,53.59,20700.0,40.0506,40.0506,39.9909,40.0058,20700.0
2006-02-15 09:40:00,53.58,53.65,53.57,53.6,70600.0,39.9984,40.0506,39.9909,40.0133,70600.0
2006-02-15 09:45:00,53.59,53.7,53.56,53.65,72800.0,40.0058,40.0879,39.9834,40.0506,72800.0
2006-02-15 09:50:00,53.64,53.66,53.59,53.61,41700.0,40.0431,40.0581,40.0058,40.0208,41700.0
2006-02-15 09:55:00,53.64,53.69,53.6,53.68,23700.0,40.0431,40.0805,40.0133,40.073,23700.0
2006-02-15 10:00:00,53.67,53.68,53.61,53.63,63600.0,40.0655,40.073,40.0208,40.0357,63600.0
2006-02-15 10:05:00,53.63,53.78,53.63,53.73,77200.0,40.0357,40.1477,40.0357,40.1103,77200.0
2006-02-15 10:10:00,53.73,53.9,53.73,53.9,52900.0,40.1103,40.2372,40.1103,40.2372,52900.0
2006-02-15 10:15:00,53.94,53.97,53.9,53.95,132000.0,40.2671,40.2895,40.2372,40.2746,132000.0
2006-02-15 10:20:00,53.96,53.97,53.93,53.95,68100.0,40.282,40.2895,40.2596,40.2746,68100.0
2006-02-15 10:25:00,53.96,53.97,53.84,53.87,58300.0,40.282,40.2895,40.1925,40.2148,58300.0
2006-02-15 10:30:00,53.88,53.9,53.83,53.86,60300.0,40.2223,40.2372,40.185,40.2074,60300.0
2006-02-15 10:35:00,53.85,53.86,53.77,53.77,49800.0,40.1999,40.2074,40.1402,40.1402,49800.0
2006-02-15 10:40:00,53.78,53.85,53.76,53.82,35800.0,40.1477,40.1999,40.1327,40.1775,35800.0
2006-02-15 10:45:00,53.83,53.86,53.83,53.84,38800.0,40.185,40.2074,40.185,40.1925,38800.0
2006-02-15 10:50:00,53.84,53.85,53.8,53.84,70100.0,40.1925,40.1999,40.1626,40.1925,70100.0
2006-02-15 10:55:00,53.84,53.85,53.83,53.84,33700.0,40.1925,40.1999,40.185,40.1925,33700.0
2006-02-15 11:00:00,53.84,53.86,53.8,53.8,59000.0,40.1925,40.2074,40.1626,40.1626,59000.0
2006-02-15 11:05:00,53.81,53.88,53.8,53.88,67800.0,40.1701,40.2223,40.1626,40.2223,67800.0
2006-02-15 11:10:00,53.88,53.9,53.8,53.84,51700.0,40.2223,40.2372,40.1626,40.1925,51700.0
2006-02-15 11:15:00,53.85,53.86,53.81,53.85,24100.0,40.1999,40.2074,40.1701,40.1999,24100.0
2006-02-15 11:20:00,53.85,53.87,53.82,53.86,72100.0,40.1999,40.2148,40.1775,40.2074,72100.0
2006-02-15 11:25:00,53.87,53.87,53.82,53.83,29600.0,40.2148,40.2148,40.1775,40.185,29600.0
2006-02-15 11:30:00,53.84,53.9,53.82,53.87,70200.0,40.1925,40.2372,40.1775,40.2148,70200.0
2006-02-15 11:35:00,53.86,53.88,53.85,53.86,45800.0,40.2074,40.2223,40.1999,40.2074,45800.0
2006-02-15 11:40:00,53.85,53.9,53.85,53.89,30500.0,40.1999,40.2372,40.1999,40.2298,30500.0
2006-02-15 11:45:00,53.89,53.89,53.85,53.87,34400.0,40.2298,40.2298,40.1999,40.2148,34400.0
2006-02-15 11:50:00,53.87,53.9,53.82,53.88,74300.0,40.2148,40.2372,40.1775,40.2223,74300.0
2006-02-15 11:55:00,53.88,53.89,53.81,53.88,22100.0,40.2223,40.2298,40.1701,40.2223,22100.0
2006-02-15 12:00:00,53.87,53.89,53.83,53.86,26600.0,40.2148,40.2298,40.185,40.2074,26600.0
2006-02-15 12:05:00,53.85,53.85,53.81,53.81,11300.0,40.1999,40.1999,40.1701,40.1701,11300.0
2006-02-15 12:10:00,53.81,53.87,53.81,53.84,48800.0,40.1701,40.2148,40.1701,40.1925,48800.0
2006-02-15 12:15:00,53.84,53.84,53.8,53.8,111100.0,40.1925,40.1925,40.1626,40.1626,111100.0
2006-02-15 12:20:00,53.8,53.84,53.8,53.83,119600.0,40.1626,40.1925,40.1626,40.185,119600.0
2006-02-15 12:25:00,53.83,53.87,53.82,53.85,17300.0,40.185,40.2148,40.1775,40.1999,17300.0
2006-02-15 12:30:00,53.85,53.86,53.8,53.83,37500.0,40.1999,40.2074,40.1626,40.185,37500.0
2006-02-15 12:35:00,53.83,53.83,53.8,53.81,57700.0,40.185,40.185,40.1626,40.1701,57700.0
2006-02-15 12:40:00,53.8,53.82,53.79,53.8,11700.0,40.1626,40.1775,40.1551,40.1626,11700.0
2006-02-15 12:45:00,53.81,53.84,53.8,53.84,21700.0,40.1701,40.1925,40.1626,40.1925,21700.0
2006-02-15 12:50:00,53.83,53.86,53.81,53.86,25100.0,40.185,40.2074,40.1701,40.2074,25100.0
2006-02-15 12:55:00,53.85,53.92,53.84,53.89,20500.0,40.1999,40.2522,40.1925,40.2298,20500.0
2006-02-15 13:00:00,53.89,53.9,53.85,53.86,60200.0,40.2298,40.2372,40.1999,40.2074,60200.0
2006-02-15 13:05:00,53.86,53.89,53.86,53.86,27500.0,40.2074,40.2298,40.2074,40.2074,27500.0
2006-02-15 13:10:00,53.86,53.9,53.86,53.89,9600.0,40.2074,40.2372,40.2074,40.2298,9600.0
2006-02-15 13:15:00,53.89,53.91,53.86,53.91,18300.0,40.2298,40.2447,40.2074,40.2447,18300.0
2006-02-15 13:20:00,53.91,53.94,53.87,53.94,56900.0,40.2447,40.2671,40.2148,40.2671,56900.0
2006-02-15 13:25:00,53.94,53.94,53.89,53.91,22800.0,40.2671,40.2671,40.2298,40.2447,22800.0
2006-02-15 13:30:00,53.92,53.92,53.89,53.89,25000.0,40.2522,40.2522,40.2298,40.2298,25000.0
2006-02-15 13:35:00,53.89,53.91,53.87,53.91,17600.0,40.2298,40.2447,40.2148,40.2447,17600.0
2006-02-15 13:40:00,53.9,53.96,53.89,53.95,107100.0,40.2372,40.282,40.2298,40.2746,107100.0
2006-02-15 13:45:00,53.96,53.96,53.9,53.92,17600.0,40.282,40.282,40.2372,40.2522,17600.0
2006-02-15 13:50:00,53.92,53.99,53.92,53.98,51600.0,40.2522,40.3044,40.2522,40.297,51600.0
2006-02-15 13:55:00,53.98,54.0,53.98,54.0,175700.0,40.297,40.3119,40.297,40.3119,175700.0
2006-02-15 14:00:00,54.0,54.0,53.91,53.91,10800.0,40.3119,40.3119,40.2447,40.2447,10800.0
2006-02-15 14:05:00,53.9,53.92,53.84,53.88,42900.0,40.2372,40.2522,40.1925,40.2223,42900.0
2006-02-15 14:10:00,53.89,53.92,53.88,53.9,20500.0,40.2298,40.2522,40.2223,40.2372,20500.0
2006-02-15 14:15:00,53.91,53.94,53.9,53.94,19300.0,40.2447,40.2671,40.2372,40.2671,19300.0
2006-02-15 14:20:00,53.95,53.98,53.94,53.98,24500.0,40.2746,40.297,40.2671,40.297,24500.0
2006-02-15 14:25:00,53.97,54.06,53.97,54.04,188200.0,40.2895,40.3567,40.2895,40.3418,188200.0
2006-02-15 14:30:00,54.05,54.08,54.03,54.08,61900.0,40.3492,40.3716,40.3343,40.3716,61900.0
2006-02-15 14:35:00,54.06,54.1,54.06,54.09,81000.0,40.3567,40.3865,40.3567,40.3791,81000.0
2006-02-15 14:40:00,54.09,54.17,54.09,54.13,38300.0,40.3791,40.4388,40.3791,40.4089,38300.0
2006-02-15 14:45:00,54.15,54.18,54.13,54.13,36300.0,40.4239,40.4463,40.4089,40.4089,36300.0
2006-02-15 14:50:00,54.13,54.17,54.12,54.13,50100.0,40.4089,40.4388,40.4015,40.4089,50100.0
2006-02-15 14:55:00,54.14,54.19,54.1,54.18,42100.0,40.4164,40.4537,40.3865,40.4463,42100.0
2006-02-15 15:00:00,54.18,54.19,54.11,54.13,66000.0,40.4463,40.4537,40.394,40.4089,66000.0
2006-02-15 15:05:00,54.12,54.17,54.1,54.15,24400.0,40.4015,40.4388,40.3865,40.4239,24400.0
2006-02-15 15:10:00,54.15,54.16,54.12,54.16,36500.0,40.4239,40.4313,40.4015,40.4313,36500.0
2006-02-15 15:15:00,54.16,54.2,54.16,54.18,74900.0,40.4313,40.4612,40.4313,40.4463,74900.0
2006-02-15 15:20:00,54.18,54.18,54.14,54.16,53800.0,40.4463,40.4463,40.4164,40.4313,53800.0
2006-02-15 15:25:00,54.17,54.19,54.12,54.12,59200.0,40.4388,40.4537,40.4015,40.4015,59200.0
2006-02-15 15:30:00,54.13,54.15,54.11,54.14,39900.0,40.4089,40.4239,40.394,40.4164,39900.0
2006-02-15 15:35:00,54.15,54.18,54.14,54.15,45700.0,40.4239,40.4463,40.4164,40.4239,45700.0
2006-02-15 15:40:00,54.15,54.17,54.15,54.17,50700.0,40.4239,40.4388,40.4239,40.4388,50700.0
2006-02-15 15:45:00,54.16,54.18,54.15,54.15,70300.0,40.4313,40.4463,40.4239,40.4239,70300.0
2006-02-15 15:50:00,54.16,54.24,54.15,54.23,90600.0,40.4313,40.4911,40.4239,40.4836,90600.0
2006-02-15 15:55:00,54.24,54.24,54.18,54.18,117000.0,40.4911,40.4911,40.4463,40.4463,117000.0
2006-02-16 09:30:00,54.05,54.28,54.05,54.17,192300.0,40.3492,40.5209,40.3492,40.4388,192300.0
2006-02-16 09:35:00,54.19,54.19,54.07,54.1,58600.0,40.4537,40.4537,40.3642,40.3865,58600.0
2006-02-16 09:40:00,54.08,54.11,54.0,54.0,91000.0,40.3716,40.394,40.3119,40.3119,91000.0
2006-02-16 09:45:00,54.02,54.04,53.85,53.87,167200.0,40.3268,40.3418,40.1999,40.2148,167200.0
2006-02-16 09:50:00,53.86,53.97,53.82,53.9,98800.0,40.2074,40.2895,40.1775,40.2372,98800.0
2006-02-16 09:55:00,53.9,53.98,53.89,53.96,177800.0,40.2372,40.297,40.2298,40.282,177800.0
2006-02-16 10:00:00,53.97,53.99,53.89,53.95,112300.0,40.2895,40.3044,40.2298,40.2746,112300.0
2006-02-16 10:05:00,53.96,54.0,53.96,54.0,58500.0,40.282,40.3119,40.282,40.3119,58500.0
2006-02-16 10:10:00,54.0,54.12,53.99,54.08,107700.0,40.3119,40.4015,40.3044,40.3716,107700.0
2006-02-16 10:15:00,54.08,54.09,54.04,54.06,80200.0,40.3716,40.3791,40.3418,40.3567,80200.0
2006-02-16 10:20:00,54.05,54.08,54.05,54.07,40000.0,40.3492,40.3716,40.3492,40.3642,40000.0
2006-02-16 10:25:00,54.07,54.12,54.06,54.1,33600.0,40.3642,40.4015,40.3567,40.3865,33600.0
2006-02-16 10:30:00,54.11,54.13,54.05,54.07,23100.0,40.394,40.4089,40.3492,40.3642,23100.0
2006-02-16 10:35:00,54.07,54.1,54.04,54.07,48600.0,40.3642,40.3865,40.3418,40.3642,48600.0
2006-02-16 10:40:00,54.08,54.09,54.06,54.06,27000.0,40.3716,40.3791,40.3567,40.3567,27000.0
2006-02-16 10:45:00,54.06,54.1,54.06,54.06,32900.0,40.3567,40.3865,40.3567,40.3567,32900.0
2006-02-16 10:50:00,54.07,54.12,54.06,54.1,61100.0,40.3642,40.4015,40.3567,40.3865,61100.0
2006-02-16 10:55:00,54.1,54.11,54.06,54.09,33800.0,40.3865,40.394,40.3567,40.3791,33800.0
2006-02-16 11:00:00,54.08,54.11,54.08,54.1,23800.0,40.3716,40.394,40.3716,40.3865,23800.0
2006-02-16 11:05:00,54.09,54.12,54.08,54.12,29700.0,40.3791,40.4015,40.3716,40.4015,29700.0
2006-02-16 11:10:00,54.11,54.14,54.08,54.09,31700.0,40.394,40.4164,40.3716,40.3791,31700.0
2006-02-16 11:15:00,54.09,54.17,54.07,54.13,28400.0,40.3791,40.4388,40.3642,40.4089,28400.0
2006-02-16 11:20:00,54.13,54.17,54.13,54.16,31600.0,40.4089,40.4388,40.4089,40.4313,31600.0
2006-02-16 11:25:00,54.16,54.18,54.13,54.18,18900.0,40.4313,40.4463,40.4089,40.4463,18900.0
2006-02-16 11:30:00,54.18,54.23,54.18,54.21,37500.0,40.4463,40.4836,40.4463,40.4687,37500.0
2006-02-16 11:35:00,54.21,54.29,54.21,54.25,78000.0,40.4687,40.5284,40.4687,40.4985,78000.0
2006-02-16 11:40:00,54.25,54.26,54.22,54.22,36700.0,40.4985,40.506,40.4761,40.4761,36700.0
2006-02-16 11:45:00,54.22,54.25,54.22,54.23,36600.0,40.4761,40.4985,40.4761,40.4836,36600.0
2006-02-16 11:50:00,54.24,54.24,54.18,54.18,40000.0,40.4911,40.4911,40.4463,40.4463,40000.0
2006-02-16 11:55:00,54.18,54.24,54.18,54.21,42100.0,40.4463,40.4911,40.4463,40.4687,42100.0
2006-02-16 12:00:00,54.2,54.25,54.17,54.22,48100.0,40.4612,40.4985,40.4388,40.4761,48100.0
2006-02-16 12:05:00,54.21,54.24,54.2,54.22,18400.0,40.4687,40.4911,40.4612,40.4761,18400.0
2006-02-16 12:10:00,54.21,54.3,54.21,54.25,60600.0,40.4687,40.5359,40.4687,40.4985,60600.0
2006-02-16 12:15:00,54.24,54.25,54.22,54.24,21800.0,40.4911,40.4985,40.4761,40.4911,21800.0
2006-02-16 12:20:00,54.24,54.25,54.21,54.21,43200.0,40.4911,40.4985,40.4687,40.4687,43200.0
2006-02-16 12:25:00,54.2,54.2,54.11,54.11,103300.0,40.4612,40.4612,40.394,40.394,103300.0
2006-02-16 12:30:00,54.13,54.15,54.12,54.13,32700.0,40.4089,40.4239,40.4015,40.4089,32700.0
2006-02-16 12:35:00,54.15,54.15,54.13,54.13,21000.0,40.4239,40.4239,40.4089,40.4089,21000.0
2006-02-16 12:40:00,54.12,54.17,54.12,54.15,18300.0,40.4015,40.4388,40.4015,40.4239,18300.0
2006-02-16 12:45:00,54.15,54.16,54.14,54.15,30200.0,40.4239,40.4313,40.4164,40.4239,30200.0
2006-02-16 12:50:00,54.17,54.17,54.15,54.16,13700.0,40.4388,40.4388,40.4239,40.4313,13700.0
2006-02-16 12:55:00,54.15,54.19,54.15,54.19,18300.0,40.4239,40.4537,40.4239,40.4537,18300.0
2006-02-16 13:00:00,54.19,54.19,54.16,54.18,27700.0,40.4537,40.4537,40.4313,40.4463,27700.0
2006-02-16 13:05:00,54.17,54.2,54.16,54.18,36800.0,40.4388,40.4612,40.4313,40.4463,36800.0
2006-02-16 13:10:00,54.18,54.18,54.16,54.18,12000.0,40.4463,40.4463,40.4313,40.4463,12000.0
2006-02-16 13:15:00,54.17,54.2,54.17,54.2,15300.0,40.4388,40.4612,40.4388,40.4612,15300.0
2006-02-16 13:20:00,54.2,54.21,54.19,54.21,28200.0,40.4612,40.4687,40.4537,40.4687,28200.0
2006-02-16 13:25:00,54.22,54.22,54.15,54.17,48800.0,40.4761,40.4761,40.4239,40.4388,48800.0
2006-02-16 13:30:00,54.18,54.21,54.17,54.2,37300.0,40.4463,40.4687,40.4388,40.4612,37300.0
2006-02-16 13:35:00,54.21,54.24,54.19,54.2,50100.0,40.4687,40.4911,40.4537,40.4612,50100.0
2006-02-16 13:40:00,54.19,54.2,54.14,54.14,12200.0,40.4537,40.4612,40.4164,40.4164,12200.0
2006-02-16 13:45:00,54.16,54.17,54.13,54.16,18200.0,40.4313,40.4388,40.4089,40.4313,18200.0
2006-02-16 13:50:00,54.16,54.16,54.12,54.14,27100.0,40.4313,40.4313,40.4015,40.4164,27100.0
2006-02-16 13:55:00,54.14,54.17,54.12,54.15,48700.0,40.4164,40.4388,40.4015,40.4239,48700.0
2006-02-16 14:00:00,54.16,54.18,54.15,54.16,23400.0,40.4313,40.4463,40.4239,40.4313,23400.0
2006-02-16 14:05:00,54.17,54.17,54.15,54.16,16800.0,40.4388,40.4388,40.4239,40.4313,16800.0
2006-02-16 14:10:00,54.17,54.17,54.13,54.14,23900.0,40.4388,40.4388,40.4089,40.4164,23900.0
2006-02-16 14:15:00,54.14,54.15,54.13,54.14,19100.0,40.4164,40.4239,40.4089,40.4164,19100.0
2006-02-16 14:20:00,54.15,54.15,54.13,54.13,10600.0,40.4239,40.4239,40.4089,40.4089,10600.0
2006-02-16 14:25:00,54.13,54.17,54.13,54.17,48800.0,40.4089,40.4388,40.4089,40.4388,48800.0
2006-02-16 14:30:00,54.16,54.16,54.14,54.16,68100.0,40.4313,40.4313,40.4164,40.4313,68100.0
2006-02-16 14:35:00,54.16,54.16,54.1,54.12,62500.0,40.4313,40.4313,40.3865,40.4015,62500.0
2006-02-16 14:40:00,54.12,54.15,54.12,54.14,24100.0,40.4015,40.4239,40.4015,40.4164,24100.0
2006-02-16 14:45:00,54.14,54.15,54.13,54.15,21900.0,40.4164,40.4239,40.4089,40.4239,21900.0
2006-02-16 14:50:00,54.15,54.2,54.15,54.19,86700.0,40.4239,40.4612,40.4239,40.4537,86700.0
2006-02-16 14:55:00,54.2,54.22,54.16,54.21,40400.0,40.4612,40.4761,40.4313,40.4687,40400.0
2006-02-16 15:00:00,54.2,54.23,54.2,54.21,53700.0,40.4612,40.4836,40.4612,40.4687,53700.0
2006-02-16 15:05:00,54.21,54.25,54.21,54.23,43200.0,40.4687,40.4985,40.4687,40.4836,43200.0
2006-02-16 15:10:00,54.23,54.25,54.22,54.25,40000.0,40.4836,40.4985,40.4761,40.4985,40000.0
2006-02-16 15:15:00,54.25,54.3,54.24,54.29,88100.0,40.4985,40.5359,40.4911,40.5284,88100.0
2006-02-16 15:20:00,54.28,54.34,54.28,54.33,42500.0,40.5209,40.5657,40.5209,40.5582,42500.0
2006-02-16 15:25:00,54.33,54.35,54.3,54.32,50400.0,40.5582,40.5732,40.5359,40.5508,50400.0
2006-02-16 15:30:00,54.32,54.39,54.32,54.35,74600.0,40.5508,40.603,40.5508,40.5732,74600.0
2006-02-16 15:35:00,54.36,54.37,54.31,54.37,43800.0,40.5806,40.5881,40.5433,40.5881,43800.0
2006-02-16 15:40:00,54.37,54.45,54.36,54.39,105800.0,40.5881,40.6478,40.5806,40.603,105800.0
2006-02-16 15:45:00,54.39,54.41,54.32,54.4,74600.0,40.603,40.618,40.5508,40.6105,74600.0
2006-02-16 15:50:00,54.4,54.45,54.4,54.45,57000.0,40.6105,40.6478,40.6105,40.6478,57000.0
2006-02-16 15:55:00,54.46,54.48,54.44,54.48,125100.0,40.6553,40.6702,40.6404,40.6702,125100.0
2006-02-17 09:30:00,54.48,54.48,54.13,54.18,630500.0,40.6702,40.6702,40.4089,40.4463,630500.0
2006-02-17 09:35:00,54.19,54.4,54.17,54.37,56700.0,40.4537,40.6105,40.4388,40.5881,56700.0
2006-02-17 09:40:00,54.37,54.4,54.11,54.13,46700.0,40.5881,40.6105,40.394,40.4089,46700.0
2006-02-17 09:45:00,54.13,54.38,54.12,54.32,64300.0,40.4089,40.5956,40.4015,40.5508,64300.0
2006-02-17 09:50:00,54.31,54.31,54.19,54.25,44200.0,40.5433,40.5433,40.4537,40.4985,44200.0
2006-02-17 09:55:00,54.24,54.33,54.24,54.32,219400.0,40.4911,40.5582,40.4911,40.5508,219400.0
2006-02-17 10:00:00,54.31,54.31,54.21,54.23,39900.0,40.5433,40.5433,40.4687,40.4836,39900.0
2006-02-17 10:05:00,54.23,54.27,54.2,54.22,65300.0,40.4836,40.5135,40.4612,40.4761,65300.0
2006-02-17 10:10:00,54.22,54.22,54.18,54.19,34900.0,40.4761,40.4761,40.4463,40.4537,34900.0
2006-02-17 10:15:00,54.19,54.26,54.18,54.25,37700.0,40.4537,40.506,40.4463,40.4985,37700.0
2006-02-17 10:20:00,54.24,54.3,54.24,54.25,125900.0,40.4911,40.5359,40.4911,40.4985,125900.0
2006-02-17 10:25:00,54.26,54.26,54.23,54.24,51000.0,40.506,40.506,40.4836,40.4911,51000.0
2006-02-17 10:30:00,54.23,54.25,54.23,54.24,23900.0,40.4836,40.4985,40.4836,40.4911,23900.0
2006-02-17 10:35:00,54.24,54.24,54.2,54.2,40900.0,40.4911,40.4911,40.4612,40.4612,40900.0
2006-02-17 10:40:00,54.2,54.23,54.19,54.2,44400.0,40.4612,40.4836,40.4537,40.4612,44400.0
2006-02-17 10:45:00,54.2,54.24,54.18,54.24,37600.0,40.4612,40.4911,40.4463,40.4911,37600.0
2006-02-17 10:50:00,54.23,54.24,54.21,54.21,5900.0,40.4836,40.4911,40.4687,40.4687,5900.0
2006-02-17 10:55:00,54.21,54.22,54.13,54.15,76100.0,40.4687,40.4761,40.4089,40.4239,76100.0
2006-02-17 11:00:00,54.16,54.18,54.1,54.14,55100.0,40.4313,40.4463,40.3865,40.4164,55100.0
2006-02-17 11:05:00,54.15,54.28,54.15,54.28,76400.0,40.4239,40.5209,40.4239,40.5209,76400.0
2006-02-17 11:10:00,54.28,54.31,54.22,54.27,41700.0,40.5209,40.5433,40.4761,40.5135,41700.0
2006-02-17 11:15:00,54.27,54.32,54.25,54.25,16700.0,40.5135,40.5508,40.4985,40.4985,16700.0
2006-02-17 11:20:00,54.27,54.32,54.25,54.26,30700.0,40.5135,40.5508,40.4985,40.506,30700.0
2006-02-17 11:25:00,54.26,54.28,54.22,54.26,46300.0,40.506,40.5209,40.4761,40.506,46300.0
2006-02-17 11:30:00,54.28,54.28,54.22,54.23,24800.0,40.5209,40.5209,40.4761,40.4836,24800.0
2006-02-17 11:35:00,54.24,54.27,54.21,54.24,12300.0,40.4911,40.5135,40.4687,40.4911,12300.0
2006-02-17 11:40:00,54.24,54.24,54.21,54.22,17300.0,40.4911,40.4911,40.4687,40.4761,17300.0
2006-02-17 11:45:00,54.22,54.33,54.22,54.3,42100.0,40.4761,40.5582,40.4761,40.5359,42100.0
2006-02-17 11:50:00,54.3,54.31,54.28,54.28,15700.0,40.5359,40.5433,40.5209,40.5209,15700.0
2006-02-17 11:55:00,54.28,54.3,54.25,54.29,43200.0,40.5209,40.5359,40.4985,40.5284,43200.0
2006-02-17 12:00:00,54.3,54.33,54.25,54.28,36700.0,40.5359,40.5582,40.4985,40.5209,36700.0
2006-02-17 12:05:00,54.27,54.34,54.25,54.32,20900.0,40.5135,40.5657,40.4985,40.5508,20900.0
2006-02-17 12:10:00,54.32,54.35,54.27,54.27,24500.0,40.5508,40.5732,40.5135,40.5135,24500.0
2006-02-17 12:15:00,54.27,54.3,54.26,54.29,16000.0,40.5135,40.5359,40.506,40.5284,16000.0
2006-02-17 12:20:00,54.29,54.29,54.22,54.25,40100.0,40.5284,40.5284,40.4761,40.4985,40100.0
2006-02-17 12:25:00,54.24,54.26,54.2,54.23,78000.0,40.4911,40.506,40.4612,40.4836,78000.0
2006-02-17 12:30:00,54.23,54.24,54.2,54.21,8000.0,40.4836,40.4911,40.4612,40.4687,8000.0
2006-02-17 12:35:00,54.21,54.21,54.18,54.19,25800.0,40.4687,40.4687,40.4463,40.4537,25800.0
2006-02-17 12:40:00,54.2,54.23,54.2,54.21,20400.0,40.4612,40.4836,40.4612,40.4687,20400.0
2006-02-17 12:45:00,54.21,54.24,54.21,54.23,15300.0,40.4687,40.4911,40.4687,40.4836,15300.0
2006-02-17 12:50:00,54.24,54.27,54.23,54.25,41300.0,40.4911,40.5135,40.4836,40.4985,41300.0
2006-02-17 12:55:00,54.26,54.26,54.24,54.25,5900.0,40.506,40.506,40.4911,40.4985,5900.0
2006-02-17 13:00:00,54.25,54.29,54.25,54.28,43900.0,40.4985,40.5284,40.4985,40.5209,43900.0
2006-02-17 13:05:00,54.28,54.31,54.27,54.29,45300.0,40.5209,40.5433,40.5135,40.5284,45300.0
2006-02-17 13:10:00,54.29,54.3,54.27,54.29,57400.0,40.5284,40.5359,40.5135,40.5284,57400.0
2006-02-17 13:15:00,54.3,54.31,54.27,54.3,134500.0,40.5359,40.5433,40.5135,40.5359,134500.0
2006-02-17 13:20:00,54.3,54.3,54.29,54.3,8600.0,40.5359,40.5359,40.5284,40.5359,8600.0
2006-02-17 13:25:00,54.3,54.32,54.29,54.31,22800.0,40.5359,40.5508,40.5284,40.5433,22800.0
2006-02-17 13:30:00,54.31,54.31,54.28,54.28,22400.0,40.5433,40.5433,40.5209,40.5209,22400.0
2006-02-17 13:35:00,54.28,54.34,54.28,54.32,24800.0,40.5209,40.5657,40.5209,40.5508,24800.0
2006-02-17 13:40:00,54.34,54.35,54.3,54.32,22200.0,40.5657,40.5732,40.5359,40.5508,22200.0
2006-02-17 13:45:00,54.31,54.35,54.3,54.35,16000.0,40.5433,40.5732,40.5359,40.5732,16000.0
2006-02-17 13:50:00,54.34,54.35,54.33,54.34,11400.0,40.5657,40.5732,40.5582,40.5657,11400.0
2006-02-17 13:55:00,54.34,54.34,54.3,54.31,26300.0,40.5657,40.5657,40.5359,40.5433,26300.0
2006-02-17 14:00:00,54.31,54.32,54.3,54.3,6700.0,40.5433,40.5508,40.5359,40.5359,6700.0
2006-02-17 14:05:00,54.3,54.32,54.3,54.31,13700.0,40.5359,40.5508,40.5359,40.5433,13700.0
2006-02-17 14:10:00,54.3,54.31,54.3,54.3,13300.0,40.5359,40.5433,40.5359,40.5359,13300.0
2006-02-17 14:15:00,54.29,54.3,54.29,54.3,9900.0,40.5284,40.5359,40.5284,40.5359,9900.0
2006-02-17 14:20:00,54.29,54.3,54.28,54.28,46200.0,40.5284,40.5359,40.5209,40.5209,46200.0
2006-02-17 14:25:00,54.27,54.34,54.26,54.3,27600.0,40.5135,40.5657,40.506,40.5359,27600.0
2006-02-17 14:30:00,54.3,54.31,54.27,54.29,22400.0,40.5359,40.5433,40.5135,40.5284,22400.0
2006-02-17 14:35:00,54.29,54.33,54.29,54.32,33200.0,40.5284,40.5582,40.5284,40.5508,33200.0
2006-02-17 14:40:00,54.32,54.34,54.32,54.32,21400.0,40.5508,40.5657,40.5508,40.5508,21400.0
2006-02-17 14:45:00,54.32,54.34,54.31,54.31,29700.0,40.5508,40.5657,40.5433,40.5433,29700.0
2006-02-17 14:50:00,54.31,54.32,54.31,54.32,22100.0,40.5433,40.5508,40.5433,40.5508,22100.0
2006-02-17 14:55:00,54.31,54.33,54.31,54.32,34700.0,40.5433,40.5582,40.5433,40.5508,34700.0
2006-02-17 15:00:00,54.31,54.33,54.31,54.32,24800.0,40.5433,40.5582,40.5433,40.5508,24800.0
2006-02-17 15:05:00,54.32,54.33,54.31,54.31,11700.0,40.5508,40.5582,40.5433,40.5433,11700.0
2006-02-17 15:10:00,54.31,54.32,54.31,54.32,37300.0,40.5433,40.5508,40.5433,40.5508,37300.0
2006-02-17 15:15:00,54.31,54.35,54.28,54.3,70900.0,40.5433,40.5732,40.5209,40.5359,70900.0
2006-02-17 15:20:00,54.32,54.34,54.3,54.34,83000.0,40.5508,40.5657,40.5359,40.5657,83000.0
2006-02-17 15:25:00,54.35,54.36,54.32,54.33,49200.0,40.5732,40.5806,40.5508,40.5582,49200.0
2006-02-17 15:30:00,54.33,54.36,54.33,54.35,44600.0,40.5582,40.5806,40.5582,40.5732,44600.0
2006-02-17 15:35:00,54.35,54.38,54.35,54.37,32900.0,40.5732,40.5956,40.5732,40.5881,32900.0
2006-02-17 15:40:00,54.37,54.43,54.37,54.43,56500.0,40.5881,40.6329,40.5881,40.6329,56500.0
2006-02-17 15:45:00,54.43,54.48,54.42,54.48,81800.0,40.6329,40.6702,40.6254,40.6702,81800.0
2006-02-17 15:50:00,54.47,54.49,54.47,54.48,66500.0,40.6628,40.6777,40.6628,40.6702,66500.0
2006-02-17 15:55:00,54.47,54.48,54.42,54.47,98500.0,40.6628,40.6702,40.6254,40.6628,98500.0
2006-02-21 09:30:00,54.5,54.57,54.46,54.52,184600.0,40.6852,40.7374,40.6553,40.7001,184600.0
2006-02-21 09:35:00,54.51,54.52,54.43,54.47,41900.0,40.6926,40.7001,40.6329,40.6628,41900.0
2006-02-21 09:40:00,54.45,54.51,54.45,54.47,35100.0,40.6478,40.6926,40.6478,40.6628,35100.0
2006-02-21 09:45:00,54.47,54.49,54.42,54.46,36000.0,40.6628,40.6777,40.6254,40.6553,36000.0
2006-02-21 09:50:00,54.46,54.52,54.45,54.5,53000.0,40.6553,40.7001,40.6478,40.6852,53000.0
2006-02-21 09:55:00,54.51,54.53,54.46,54.48,59400.0,40.6926,40.7075,40.6553,40.6702,59400.0
2006-02-21 10:00:00,54.48,54.53,54.47,54.5,69700.0,40.6702,40.7075,40.6628,40.6852,69700.0
2006-02-21 10:05:00,54.48,54.49,54.41,54.44,44600.0,40.6702,40.6777,40.618,40.6404,44600.0
2006-02-21 10:10:00,54.44,54.44,54.33,54.35,44800.0,40.6404,40.6404,40.5582,40.5732,44800.0
2006-02-21 10:15:00,54.34,54.34,54.27,54.3,26000.0,40.5657,40.5657,40.5135,40.5359,26000.0
2006-02-21 10:20:00,54.3,54.31,54.24,54.25,43100.0,40.5359,40.5433,40.4911,40.4985,43100.0
2006-02-21 10:25:00,54.25,54.25,54.12,54.17,40500.0,40.4985,40.4985,40.4015,40.4388,40500.0
2006-02-21 10:30:00,54.16,54.18,54.06,54.06,30900.0,40.4313,40.4463,40.3567,40.3567,30900.0
2006-02-21 10:35:00,54.08,54.11,54.07,54.09,78700.0,40.3716,40.394,40.3642,40.3791,78700.0
2006-02-21 10:40:00,54.09,54.12,54.08,54.1,55600.0,40.3791,40.4015,40.3716,40.3865,55600.0
2006-02-21 10:45:00,54.09,54.15,54.08,54.12,171900.0,40.3791,40.4239,40.3716,40.4015,171900.0
2006-02-21 10:50:00,54.1,54.15,54.08,54.09,82300.0,40.3865,40.4239,40.3716,40.3791,82300.0
2006-02-21 10:55:00,54.1,54.15,54.09,54.11,207800.0,40.3865,40.4239,40.3791,40.394,207800.0
2006-02-21 11:00:00,54.11,54.13,54.1,54.11,68000.0,40.394,40.4089,40.3865,40.394,68000.0
2006-02-21 11:05:00,54.12,54.12,54.1,54.12,68900.0,40.4015,40.4015,40.3865,40.4015,68900.0
2006-02-21 11:10:00,54.12,54.12,54.07,54.1,49300.0,40.4015,40.4015,40.3642,40.3865,49300.0
2006-02-21 11:15:00,54.11,54.11,54.07,54.1,63700.0,40.394,40.394,40.3642,40.3865,63700.0
2006-02-21 11:20:00,54.11,54.11,54.02,54.05,35800.0,40.394,40.394,40.3268,40.3492,35800.0
2006-02-21 11:25:00,54.05,54.1,54.05,54.09,29100.0,40.3492,40.3865,40.3492,40.3791,29100.0
2006-02-21 11:30:00,54.07,54.12,54.07,54.1,43200.0,40.3642,40.4015,40.3642,40.3865,43200.0
2006-02-21 11:35:00,54.09,54.09,54.03,54.06,18700.0,40.3791,40.3791,40.3343,40.3567,18700.0
2006-02-21 11:40:00,54.04,54.07,54.02,54.06,26600.0,40.3418,40.3642,40.3268,40.3567,26600.0
2006-02-21 11:45:00,54.05,54.08,54.03,54.05,28600.0,40.3492,40.3716,40.3343,40.3492,28600.0
2006-02-21 11:50:00,54.06,54.07,54.02,54.04,35700.0,40.3567,40.3642,40.3268,40.3418,35700.0
2006-02-21 11:55:00,54.03,54.05,54.01,54.02,31300.0,40.3343,40.3492,40.3194,40.3268,31300.0
2006-02-21 12:00:00,54.01,54.01,53.95,53.99,69100.0,40.3194,40.3194,40.2746,40.3044,69100.0
2006-02-21 12:05:00,53.98,54.04,53.98,54.02,104700.0,40.297,40.3418,40.297,40.3268,104700.0
2006-02-21 12:10:00,54.02,54.03,53.95,53.98,25200.0,40.3268,40.3343,40.2746,40.297,25200.0
2006-02-21 12:15:00,53.99,54.05,53.99,54.02,17400.0,40.3044,40.3492,40.3044,40.3268,17400.0
2006-02-21 12:20:00,54.03,54.03,53.97,53.99,16200.0,40.3343,40.3343,40.2895,40.3044,16200.0
2006-02-21 12:25:00,54.0,54.0,53.97,53.98,20100.0,40.3119,40.3119,40.2895,40.297,20100.0
2006-02-21 12:30:00,53.98,53.98,53.95,53.96,17500.0,40.297,40.297,40.2746,40.282,17500.0
2006-02-21 12:35:00,53.97,53.98,53.95,53.96,39300.0,40.2895,40.297,40.2746,40.282,39300.0
2006-02-21 12:40:00,53.96,53.99,53.96,53.98,15000.0,40.282,40.3044,40.282,40.297,15000.0
2006-02-21 12:45:00,53.99,54.0,53.96,53.98,8800.0,40.3044,40.3119,40.282,40.297,8800.0
2006-02-21 12:50:00,53.98,53.98,53.94,53.96,10200.0,40.297,40.297,40.2671,40.282,10200.0
2006-02-21 12:55:00,53.96,53.97,53.92,53.92,246000.0,40.282,40.2895,40.2522,40.2522,246000.0
2006-02-21 13:00:00,53.91,53.95,53.91,53.93,17900.0,40.2447,40.2746,40.2447,40.2596,17900.0
2006-02-21 13:05:00,53.94,53.95,53.91,53.93,12400.0,40.2671,40.2746,40.2447,40.2596,12400.0
2006-02-21 13:10:00,53.93,53.93,53.92,53.92,15100.0,40.2596,40.2596,40.2522,40.2522,15100.0
2006-02-21 13:15:00,53.91,53.93,53.9,53.91,47500.0,40.2447,40.2596,40.2372,40.2447,47500.0
2006-02-21 13:20:00,53.9,53.95,53.87,53.94,37000.0,40.2372,40.2746,40.2148,40.2671,37000.0
2006-02-21 13:25:00,53.95,53.98,53.93,53.96,35400.0,40.2746,40.297,40.2596,40.282,35400.0
2006-02-21 13:30:00,53.96,53.97,53.95,53.96,112800.0,40.282,40.2895,40.2746,40.282,112800.0
2006-02-21 13:35:00,53.97,53.98,53.95,53.98,26400.0,40.2895,40.297,40.2746,40.297,26400.0
2006-02-21 13:40:00,53.98,53.98,53.93,53.94,15000.0,40.297,40.297,40.2596,40.2671,15000.0
2006-02-21 13:45:00,53.94,53.95,53.91,53.91,36800.0,40.2671,40.2746,40.2447,40.2447,36800.0
2006-02-21 13:50:00,53.91,53.93,53.87,53.87,32200.0,40.2447,40.2596,40.2148,40.2148,32200.0
2006-02-21 13:55:00,53.88,53.89,53.84,53.88,45700.0,40.2223,40.2298,40.1925,40.2223,45700.0
2006-02-21 14:00:00,53.88,53.98,53.84,53.93,54200.0,40.2223,40.297,40.1925,40.2596,54200.0
2006-02-21 14:05:00,53.93,53.97,53.9,53.93,18400.0,40.2596,40.2895,40.2372,40.2596,18400.0
2006-02-21 14:10:00,53.92,53.96,53.9,53.92,41700.0,40.2522,40.282,40.2372,40.2522,41700.0
2006-02-21 14:15:00,53.9,53.92,53.87,53.91,51000.0,40.2372,40.2522,40.2148,40.2447,51000.0
2006-02-21 14:20:00,53.9,53.91,53.85,53.86,20200.0,40.2372,40.2447,40.1999,40.2074,20200.0
2006-02-21 14:25:00,53.85,53.91,53.84,53.88,50800.0,40.1999,40.2447,40.1925,40.2223,50800.0
2006-02-21 14:30:00,53.88,53.9,53.86,53.9,18700.0,40.2223,40.2372,40.2074,40.2372,18700.0
2006-02-21 14:35:00,53.9,53.9,53.83,53.85,34800.0,40.2372,40.2372,40.185,40.1999,34800.0
2006-02-21 14:40:00,53.86,53.93,53.83,53.9,49800.0,40.2074,40.2596,40.185,40.2372,49800.0
2006-02-21 14:45:00,53.89,53.91,53.86,53.91,18800.0,40.2298,40.2447,40.2074,40.2447,18800.0
2006-02-21 14:50:00,53.91,53.94,53.9,53.91,30400.0,40.2447,40.2671,40.2372,40.2447,30400.0
2006-02-21 14:55:00,53.9,53.91,53.85,53.85,58300.0,40.2372,40.2447,40.1999,40.1999,58300.0
2006-02-21 15:00:00,53.85,53.9,53.84,53.86,20000.0,40.1999,40.2372,40.1925,40.2074,20000.0
2006-02-21 15:05:00,53.87,53.92,53.85,53.9,27900.0,40.2148,40.2522,40.1999,40.2372,27900.0
2006-02-21 15:10:00,53.89,53.89,53.86,53.87,13200.0,40.2298,40.2298,40.2074,40.2148,13200.0
2006-02-21 15:15:00,53.88,53.92,53.85,53.87,12600.0,40.2223,40.2522,40.1999,40.2148,12600.0
2006-02-21 15:20:00,53.87,53.93,53.87,53.88,23400.0,40.2148,40.2596,40.2148,40.2223,23400.0
2006-02-21 15:25:00,53.87,53.96,53.87,53.9,21000.0,40.2148,40.282,40.2148,40.2372,21000.0
2006-02-21 15:30:00,53.91,53.91,53.88,53.9,24700.0,40.2447,40.2447,40.2223,40.2372,24700.0
2006-02-21 15:35:00,53.91,53.93,53.89,53.91,41600.0,40.2447,40.2596,40.2298,40.2447,41600.0
2006-02-21 15:40:00,53.91,53.94,53.87,53.89,46300.0,40.2447,40.2671,40.2148,40.2298,46300.0
2006-02-21 15:45:00,53.91,53.95,53.89,53.93,35800.0,40.2447,40.2746,40.2298,40.2596,35800.0
2006-02-21 15:50:00,53.93,53.94,53.87,53.87,39500.0,40.2596,40.2671,40.2148,40.2148,39500.0
2006-02-21 15:55:00,53.88,53.88,53.85,53.85,88000.0,40.2223,40.2223,40.1999,40.1999,88000.0
2006-02-22 09:30:00,53.97,54.05,53.95,54.04,249600.0,40.2895,40.3492,40.2746,40.3418,249600.0
2006-02-22 09:35:00,54.04,54.14,54.01,54.13,154200.0,40.3418,40.4164,40.3194,40.4089,154200.0
2006-02-22 09:40:00,54.14,54.15,54.12,54.15,66600.0,40.4164,40.4239,40.4015,40.4239,66600.0
2006-02-22 09:45:00,54.15,54.17,54.08,54.11,63800.0,40.4239,40.4388,40.3716,40.394,63800.0
2006-02-22 09:50:00,54.12,54.17,54.1,54.17,48800.0,40.4015,40.4388,40.3865,40.4388,48800.0
2006-02-22 09:55:00,54.17,54.28,54.15,54.27,139200.0,40.4388,40.5209,40.4239,40.5135,139200.0
2006-02-22 10:00:00,54.27,54.3,54.2,54.29,62800.0,40.5135,40.5359,40.4612,40.5284,62800.0
2006-02-22 10:05:00,54.29,54.38,54.28,54.31,91500.0,40.5284,40.5956,40.5209,40.5433,91500.0
2006-02-22 10:10:00,54.29,54.3,54.21,54.27,65200.0,40.5284,40.5359,40.4687,40.5135,65200.0
2006-02-22 10:15:00,54.28,54.3,54.26,54.28,141200.0,40.5209,40.5359,40.506,40.5209,141200.0
2006-02-22 10:20:00,54.27,54.35,54.27,54.34,44300.0,40.5135,40.5732,40.5135,40.5657,44300.0
2006-02-22 10:25:00,54.3,54.33,54.28,54.28,67100.0,40.5359,40.5582,40.5209,40.5209,67100.0
2006-02-22 10:30:00,54.26,54.26,54.2,54.22,39800.0,40.506,40.506,40.4612,40.4761,39800.0
2006-02-22 10:35:00,54.21,54.27,54.18,54.22,36500.0,40.4687,40.5135,40.4463,40.4761,36500.0
2006-02-22 10:40:00,54.23,54.25,54.19,54.2,51200.0,40.4836,40.4985,40.4537,40.4612,51200.0
2006-02-22 10:45:00,54.22,54.25,54.21,54.23,144200.0,40.4761,40.4985,40.4687,40.4836,144200.0
2006-02-22 10:50:00,54.23,54.27,54.23,54.25,170700.0,40.4836,40.5135,40.4836,40.4985,170700.0
2006-02-22 10:55:00,54.27,54.28,54.25,54.26,15700.0,40.5135,40.5209,40.4985,40.506,15700.0
2006-02-22 11:00:00,54.27,54.3,54.27,54.3,25100.0,40.5135,40.5359,40.5135,40.5359,25100.0
2006-02-22 11:05:00,54.3,54.3,54.25,54.27,35400.0,40.5359,40.5359,40.4985,40.5135,35400.0
2006-02-22 11:10:00,54.26,54.3,54.25,54.28,113300.0,40.506,40.5359,40.4985,40.5209,113300.0
2006-02-22 11:15:00,54.27,54.32,54.26,54.31,32300.0,40.5135,40.5508,40.506,40.5433,32300.0
2006-02-22 11:20:00,54.3,54.4,54.3,54.36,62300.0,40.5359,40.6105,40.5359,40.5806,62300.0
2006-02-22 11:25:00,54.36,54.43,54.32,54.35,35500.0,40.5806,40.6329,40.5508,40.5732,35500.0
2006-02-22 11:30:00,54.37,54.4,54.33,54.4,140600.0,40.5881,40.6105,40.5582,40.6105,140600.0
2006-02-22 11:35:00,54.4,54.43,54.38,54.42,38300.0,40.6105,40.6329,40.5956,40.6254,38300.0
2006-02-22 11:40:00,54.4,54.42,54.4,54.41,26800.0,40.6105,40.6254,40.6105,40.618,26800.0
2006-02-22 11:45:00,54.41,54.49,54.4,54.49,53100.0,40.618,40.6777,40.6105,40.6777,53100.0
2006-02-22 11:50:00,54.48,54.49,54.45,54.48,42300.0,40.6702,40.6777,40.6478,40.6702,42300.0
2006-02-22 11:55:00,54.48,54.53,54.48,54.53,28400.0,40.6702,40.7075,40.6702,40.7075,28400.0
2006-02-22 12:00:00,54.52,54.63,54.5,54.6,43700.0,40.7001,40.7822,40.6852,40.7598,43700.0
2006-02-22 12:05:00,54.61,54.66,54.59,54.65,35200.0,40.7673,40.8046,40.7523,40.7971,35200.0
2006-02-22 12:10:00,54.65,54.67,54.57,54.59,63900.0,40.7971,40.8121,40.7374,40.7523,63900.0
2006-02-22 12:15:00,54.58,54.6,54.55,54.56,66000.0,40.7449,40.7598,40.7225,40.7299,66000.0
2006-02-22 12:20:00,54.58,54.66,54.58,54.63,79700.0,40.7449,40.8046,40.7449,40.7822,79700.0
2006-02-22 12:25:00,54.64,54.75,54.61,54.74,103800.0,40.7897,40.8718,40.7673,40.8643,103800.0
2006-02-22 12:30:00,54.74,54.74,54.68,54.7,66500.0,40.8643,40.8643,40.8195,40.8345,66500.0
2006-02-22 12:35:00,54.7,54.72,54.68,54.7,15400.0,40.8345,40.8494,40.8195,40.8345,15400.0
2006-02-22 12:40:00,54.71,54.71,54.68,54.68,55900.0,40.8419,40.8419,40.8195,40.8195,55900.0
2006-02-22 12:45:00,54.67,54.69,54.65,54.65,16600.0,40.8121,40.827,40.7971,40.7971,16600.0
2006-02-22 12:50:00,54.64,54.67,54.63,54.64,15400.0,40.7897,40.8121,40.7822,40.7897,15400.0
2006-02-22 12:55:00,54.64,54.64,54.58,54.59,142100.0,40.7897,40.7897,40.7449,40.7523,142100.0
2006-02-22 13:00:00,54.59,54.63,54.59,54.6,28500.0,40.7523,40.7822,40.7523,40.7598,28500.0
2006-02-22 13:05:00,54.61,54.64,54.6,54.6,468000.0,40.7673,40.7897,40.7598,40.7598,468000.0
2006-02-22 13:10:00,54.6,54.61,54.54,54.55,28700.0,40.7598,40.7673,40.715,40.7225,28700.0
2006-02-22 13:15:00,54.54,54.56,54.53,54.53,61200.0,40.715,40.7299,40.7075,40.7075,61200.0
2006-02-22 13:20:00,54.53,54.59,54.53,54.59,28400.0,40.7075,40.7523,40.7075,40.7523,28400.0
2006-02-22 13:25:00,54.58,54.64,54.58,54.64,114200.0,40.7449,40.7897,40.7449,40.7897,114200.0
2006-02-22 13:30:00,54.64,54.64,54.55,54.55,36800.0,40.7897,40.7897,40.7225,40.7225,36800.0
2006-02-22 13:35:00,54.56,54.58,54.52,54.55,42500.0,40.7299,40.7449,40.7001,40.7225,42500.0
2006-02-22 13:40:00,54.55,54.56,54.47,54.51,96400.0,40.7225,40.7299,40.6628,40.6926,96400.0
2006-02-22 13:45:00,54.51,54.59,54.51,54.58,43800.0,40.6926,40.7523,40.6926,40.7449,43800.0
2006-02-22 13:50:00,54.59,54.62,54.58,54.62,52000.0,40.7523,40.7747,40.7449,40.7747,52000.0
2006-02-22 13:55:00,54.6,54.61,54.57,54.57,52200.0,40.7598,40.7673,40.7374,40.7374,52200.0
2006-02-22 14:00:00,54.58,54.62,54.57,54.61,23100.0,40.7449,40.7747,40.7374,40.7673,23100.0
2006-02-22 14:05:00,54.62,54.63,54.56,54.61,48400.0,40.7747,40.7822,40.7299,40.7673,48400.0
2006-02-22 14:10:00,54.61,54.66,54.6,54.64,49000.0,40.7673,40.8046,40.7598,40.7897,49000.0
2006-02-22 14:15:00,54.64,54.65,54.61,54.65,26800.0,40.7897,40.7971,40.7673,40.7971,26800.0
2006-02-22 14:20:00,54.65,54.68,54.64,54.64,35600.0,40.7971,40.8195,40.7897,40.7897,35600.0
2006-02-22 14:25:00,54.66,54.67,54.61,54.61,52600.0,40.8046,40.8121,40.7673,40.7673,52600.0
2006-02-22 14:30:00,54.62,54.66,54.6,54.63,60000.0,40.7747,40.8046,40.7598,40.7822,60000.0
2006-02-22 14:35:00,54.64,54.67,54.62,54.66,29300.0,40.7897,40.8121,40.7747,40.8046,29300.0
2006-02-22 14:40:00,54.67,54.73,54.65,54.73,79100.0,40.8121,40.8569,40.7971,40.8569,79100.0
2006-02-22 14:45:00,54.73,54.74,54.67,54.67,24200.0,40.8569,40.8643,40.8121,40.8121,24200.0
2006-02-22 14:50:00,54.67,54.71,54.66,54.69,38700.0,40.8121,40.8419,40.8046,40.827,38700.0
2006-02-22 14:55:00,54.68,54.72,54.67,54.72,47300.0,40.8195,40.8494,40.8121,40.8494,47300.0
2006-02-22 15:00:00,54.71,54.75,54.71,54.73,45600.0,40.8419,40.8718,40.8419,40.8569,45600.0
2006-02-22 15:05:00,54.73,54.78,54.72,54.76,96500.0,40.8569,40.8942,40.8494,40.8792,96500.0
2006-02-22 15:10:00,54.75,54.8,54.72,54.79,55700.0,40.8718,40.9091,40.8494,40.9016,55700.0
2006-02-22 15:15:00,54.78,54.78,54.71,54.75,42500.0,40.8942,40.8942,40.8419,40.8718,42500.0
2006-02-22 15:20:00,54.76,54.83,54.76,54.83,90100.0,40.8792,40.9315,40.8792,40.9315,90100.0
2006-02-22 15:25:00,54.83,54.84,54.82,54.82,43900.0,40.9315,40.939,40.924,40.924,43900.0
2006-02-22 15:30:00,54.83,54.9,54.81,54.85,286000.0,40.9315,40.9838,40.9166,40.9464,286000.0
2006-02-22 15:35:00,54.86,54.9,54.85,54.89,88800.0,40.9539,40.9838,40.9464,40.9763,88800.0
2006-02-22 15:40:00,54.9,54.91,54.89,54.91,160000.0,40.9838,40.9912,40.9763,40.9912,160000.0
2006-02-22 15:45:00,54.92,54.95,54.91,54.95,141600.0,40.9987,41.0211,40.9912,41.0211,141600.0
2006-02-22 15:50:00,54.94,54.95,54.88,54.88,91100.0,41.0136,41.0211,40.9688,40.9688,91100.0
2006-02-22 15:55:00,54.89,54.9,54.83,54.83,284600.0,40.9763,40.9838,40.9315,40.9315,284600.0
2006-02-23 09:30:00,54.28,54.38,54.25,54.36,295500.0,40.5209,40.5956,40.4985,40.5806,295500.0
2006-02-23 09:35:00,54.33,54.39,54.31,54.33,92600.0,40.5582,40.603,40.5433,40.5582,92600.0
2006-02-23 09:40:00,54.36,54.39,54.3,54.36,65000.0,40.5806,40.603,40.5359,40.5806,65000.0
2006-02-23 09:45:00,54.35,54.38,54.3,54.3,74700.0,40.5732,40.5956,40.5359,40.5359,74700.0
2006-02-23 09:50:00,54.3,54.33,54.28,54.3,105000.0,40.5359,40.5582,40.5209,40.5359,105000.0
2006-02-23 09:55:00,54.3,54.33,54.28,54.32,40500.0,40.5359,40.5582,40.5209,40.5508,40500.0
2006-02-23 10:00:00,54.32,54.32,54.18,54.25,98600.0,40.5508,40.5508,40.4463,40.4985,98600.0
2006-02-23 10:05:00,54.24,54.29,54.24,54.25,24600.0,40.4911,40.5284,40.4911,40.4985,24600.0
2006-02-23 10:10:00,54.26,54.3,54.25,54.28,40900.0,40.506,40.5359,40.4985,40.5209,40900.0
2006-02-23 10:15:00,54.28,54.33,54.26,54.26,148500.0,40.5209,40.5582,40.506,40.506,148500.0
2006-02-23 10:20:00,54.26,54.27,54.21,54.21,36200.0,40.506,40.5135,40.4687,40.4687,36200.0
2006-02-23 10:25:00,54.21,54.28,54.21,54.23,50600.0,40.4687,40.5209,40.4687,40.4836,50600.0
2006-02-23 10:30:00,54.24,54.26,54.22,54.23,29200.0,40.4911,40.506,40.4761,40.4836,29200.0
2006-02-23 10:35:00,54.23,54.29,54.23,54.26,48600.0,40.4836,40.5284,40.4836,40.506,48600.0
2006-02-23 10:40:00,54.27,54.33,54.26,54.32,103000.0,40.5135,40.5582,40.506,40.5508,103000.0
2006-02-23 10:45:00,54.32,54.35,54.29,54.35,39800.0,40.5508,40.5732,40.5284,40.5732,39800.0
2006-02-23 10:50:00,54.35,54.36,54.3,54.36,46000.0,40.5732,40.5806,40.5359,40.5806,46000.0
2006-02-23 10:55:00,54.35,54.36,54.32,54.33,21700.0,40.5732,40.5806,40.5508,40.5582,21700.0
2006-02-23 11:00:00,54.33,54.39,54.33,54.36,39100.0,40.5582,40.603,40.5582,40.5806,39100.0
2006-02-23 11:05:00,54.36,54.47,54.36,54.45,96300.0,40.5806,40.6628,40.5806,40.6478,96300.0
2006-02-23 11:10:00,54.45,54.58,54.45,54.55,44600.0,40.6478,40.7449,40.6478,40.7225,44600.0
2006-02-23 11:15:00,54.54,54.55,54.48,54.52,66100.0,40.715,40.7225,40.6702,40.7001,66100.0
2006-02-23 11:20:00,54.52,54.64,54.5,54.64,77400.0,40.7001,40.7897,40.6852,40.7897,77400.0
2006-02-23 11:25:00,54.67,54.76,54.67,54.76,178000.0,40.8121,40.8792,40.8121,40.8792,178000.0
2006-02-23 11:30:00,54.8,54.81,54.73,54.73,67000.0,40.9091,40.9166,40.8569,40.8569,67000.0
2006-02-23 11:35:00,54.73,54.74,54.66,54.69,25300.0,40.8569,40.8643,40.8046,40.827,25300.0
2006-02-23 11:40:00,54.68,54.75,54.66,54.73,30800.0,40.8195,40.8718,40.8046,40.8569,30800.0
2006-02-23 11:45:00,54.73,54.73,54.67,54.68,24300.0,40.8569,40.8569,40.8121,40.8195,24300.0
2006-02-23 11:50:00,54.68,54.68,54.65,54.67,12600.0,40.8195,40.8195,40.7971,40.8121,12600.0
2006-02-23 11:55:00,54.67,54.69,54.66,54.67,33800.0,40.8121,40.827,40.8046,40.8121,33800.0
2006-02-23 12:00:00,54.67,54.73,54.67,54.73,53000.0,40.8121,40.8569,40.8121,40.8569,53000.0
2006-02-23 12:05:00,54.72,54.74,54.72,54.73,18300.0,40.8494,40.8643,40.8494,40.8569,18300.0
2006-02-23 12:10:00,54.73,54.84,54.73,54.79,57600.0,40.8569,40.939,40.8569,40.9016,57600.0
2006-02-23 12:15:00,54.78,54.79,54.75,54.75,32200.0,40.8942,40.9016,40.8718,40.8718,32200.0
2006-02-23 12:20:00,54.75,54.79,54.75,54.79,33600.0,40.8718,40.9016,40.8718,40.9016,33600.0
2006-02-23 12:25:00,54.79,54.81,54.78,54.78,50400.0,40.9016,40.9166,40.8942,40.8942,50400.0
2006-02-23 12:30:00,54.78,54.84,54.76,54.81,69900.0,40.8942,40.939,40.8792,40.9166,69900.0
2006-02-23 12:35:00,54.8,54.85,54.8,54.83,33200.0,40.9091,40.9464,40.9091,40.9315,33200.0
2006-02-23 12:40:00,54.83,54.89,54.82,54.89,40700.0,40.9315,40.9763,40.924,40.9763,40700.0
2006-02-23 12:45:00,54.87,54.9,54.84,54.9,37000.0,40.9614,40.9838,40.939,40.9838,37000.0
2006-02-23 12:50:00,54.92,54.94,54.9,54.91,6000.0,40.9987,41.0136,40.9838,40.9912,6000.0
2006-02-23 12:55:00,54.9,54.93,54.89,54.92,32700.0,40.9838,41.0062,40.9763,40.9987,32700.0
2006-02-23 13:00:00,54.91,54.96,54.9,54.96,88700.0,40.9912,41.0286,40.9838,41.0286,88700.0
2006-02-23 13:05:00,54.97,54.97,54.93,54.95,20400.0,41.036,41.036,41.0062,41.0211,20400.0
2006-02-23 13:10:00,54.96,54.96,54.92,54.93,18300.0,41.0286,41.0286,40.9987,41.0062,18300.0
2006-02-23 13:15:00,54.94,55.0,54.92,54.99,51700.0,41.0136,41.0584,40.9987,41.0509,51700.0
2006-02-23 13:20:00,54.98,55.0,54.95,54.97,33400.0,41.0435,41.0584,41.0211,41.036,33400.0
2006-02-23 13:25:00,54.97,54.98,54.95,54.98,46200.0,41.036,41.0435,41.0211,41.0435,46200.0
2006-02-23 13:30:00,54.97,54.98,54.91,54.92,9300.0,41.036,41.0435,40.9912,40.9987,9300.0
2006-02-23 13:35:00,54.92,54.93,54.84,54.85,17200.0,40.9987,41.0062,40.939,40.9464,17200.0
2006-02-23 13:40:00,54.85,54.88,54.84,54.87,9500.0,40.9464,40.9688,40.939,40.9614,9500.0
2006-02-23 13:45:00,54.87,54.87,54.84,54.85,14500.0,40.9614,40.9614,40.939,40.9464,14500.0
2006-02-23 13:50:00,54.85,54.86,54.83,54.85,17400.0,40.9464,40.9539,40.9315,40.9464,17400.0
2006-02-23 13:55:00,54.85,54.86,54.85,54.86,7700.0,40.9464,40.9539,40.9464,40.9539,7700.0
2006-02-23 14:00:00,54.85,54.88,54.85,54.85,12800.0,40.9464,40.9688,40.9464,40.9464,12800.0
2006-02-23 14:05:00,54.85,54.86,54.78,54.8,44000.0,40.9464,40.9539,40.8942,40.9091,44000.0
2006-02-23 14:10:00,54.8,54.81,54.74,54.74,25800.0,40.9091,40.9166,40.8643,40.8643,25800.0
2006-02-23 14:15:00,54.74,54.74,54.65,54.65,21800.0,40.8643,40.8643,40.7971,40.7971,21800.0
2006-02-23 14:20:00,54.65,54.66,54.6,54.6,40100.0,40.7971,40.8046,40.7598,40.7598,40100.0
2006-02-23 14:25:00,54.59,54.64,54.59,54.64,120600.0,40.7523,40.7897,40.7523,40.7897,120600.0
2006-02-23 14:30:00,54.63,54.66,54.61,54.61,26700.0,40.7822,40.8046,40.7673,40.7673,26700.0
2006-02-23 14:35:00,54.61,54.61,54.59,54.6,32200.0,40.7673,40.7673,40.7523,40.7598,32200.0
2006-02-23 14:40:00,54.58,54.59,54.58,54.58,10500.0,40.7449,40.7523,40.7449,40.7449,10500.0
2006-02-23 14:45:00,54.59,54.61,54.58,54.61,31200.0,40.7523,40.7673,40.7449,40.7673,31200.0
2006-02-23 14:50:00,54.61,54.62,54.56,54.56,30400.0,40.7673,40.7747,40.7299,40.7299,30400.0
2006-02-23 14:55:00,54.57,54.59,54.56,54.58,43700.0,40.7374,40.7523,40.7299,40.7449,43700.0
2006-02-23 15:00:00,54.58,54.6,54.57,54.6,331500.0,40.7449,40.7598,40.7374,40.7598,331500.0
2006-02-23 15:05:00,54.61,54.63,54.6,54.61,54400.0,40.7673,40.7822,40.7598,40.7673,54400.0
2006-02-23 15:10:00,54.61,54.62,54.58,54.59,33500.0,40.7673,40.7747,40.7449,40.7523,33500.0
2006-02-23 15:15:00,54.59,54.64,54.59,54.62,33400.0,40.7523,40.7897,40.7523,40.7747,33400.0
2006-02-23 15:20:00,54.62,54.7,54.61,54.69,29600.0,40.7747,40.8345,40.7673,40.827,29600.0
2006-02-23 15:25:00,54.68,54.72,54.65,54.71,29600.0,40.8195,40.8494,40.7971,40.8419,29600.0
2006-02-23 15:30:00,54.72,54.72,54.7,54.71,21800.0,40.8494,40.8494,40.8345,40.8419,21800.0
2006-02-23 15:35:00,54.71,54.71,54.6,54.6,54100.0,40.8419,40.8419,40.7598,40.7598,54100.0
2006-02-23 15:40:00,54.6,54.6,54.57,54.6,54900.0,40.7598,40.7598,40.7374,40.7598,54900.0
2006-02-23 15:45:00,54.59,54.6,54.55,54.55,101400.0,40.7523,40.7598,40.7225,40.7225,101400.0
2006-02-23 15:50:00,54.55,54.58,54.53,54.56,34400.0,40.7225,40.7449,40.7075,40.7299,34400.0
2006-02-23 15:55:00,54.57,54.61,54.55,54.58,87600.0,40.7374,40.7673,40.7225,40.7449,87600.0
2006-02-24 09:30:00,54.59,54.67,54.52,54.55,80500.0,40.7523,40.8121,40.7001,40.7225,80500.0
2006-02-24 09:35:00,54.55,54.63,54.54,54.56,50300.0,40.7225,40.7822,40.715,40.7299,50300.0
2006-02-24 09:40:00,54.56,54.59,54.51,54.57,41200.0,40.7299,40.7523,40.6926,40.7374,41200.0
2006-02-24 09:45:00,54.57,54.62,54.51,54.56,34300.0,40.7374,40.7747,40.6926,40.7299,34300.0
2006-02-24 09:50:00,54.56,54.8,54.55,54.78,59800.0,40.7299,40.9091,40.7225,40.8942,59800.0
2006-02-24 09:55:00,54.76,54.84,54.75,54.84,60400.0,40.8792,40.939,40.8718,40.939,60400.0
2006-02-24 10:00:00,54.84,54.95,54.84,54.92,73000.0,40.939,41.0211,40.939,40.9987,73000.0
2006-02-24 10:05:00,54.92,54.92,54.85,54.88,40800.0,40.9987,40.9987,40.9464,40.9688,40800.0
2006-02-24 10:10:00,54.89,54.92,54.89,54.89,42900.0,40.9763,40.9987,40.9763,40.9763,42900.0
2006-02-24 10:15:00,54.89,54.91,54.88,54.91,56600.0,40.9763,40.9912,40.9688,40.9912,56600.0
2006-02-24 10:20:00,54.91,54.92,54.9,54.9,41300.0,40.9912,40.9987,40.9838,40.9838,41300.0
2006-02-24 10:25:00,54.91,54.93,54.9,54.91,47400.0,40.9912,41.0062,40.9838,40.9912,47400.0
2006-02-24 10:30:00,54.91,54.92,54.88,54.9,23600.0,40.9912,40.9987,40.9688,40.9838,23600.0
2006-02-24 10:35:00,54.91,54.91,54.8,54.83,135300.0,40.9912,40.9912,40.9091,40.9315,135300.0
2006-02-24 10:40:00,54.81,54.85,54.78,54.82,44000.0,40.9166,40.9464,40.8942,40.924,44000.0
2006-02-24 10:45:00,54.81,54.81,54.8,54.8,29100.0,40.9166,40.9166,40.9091,40.9091,29100.0
2006-02-24 10:50:00,54.8,54.81,54.75,54.79,31000.0,40.9091,40.9166,40.8718,40.9016,31000.0
2006-02-24 10:55:00,54.79,54.83,54.76,54.83,22100.0,40.9016,40.9315,40.8792,40.9315,22100.0
2006-02-24 11:00:00,54.83,54.87,54.79,54.81,33500.0,40.9315,40.9614,40.9016,40.9166,33500.0
2006-02-24 11:05:00,54.81,54.82,54.75,54.77,83200.0,40.9166,40.924,40.8718,40.8867,83200.0
2006-02-24 11:10:00,54.77,54.79,54.72,54.73,46300.0,40.8867,40.9016,40.8494,40.8569,46300.0
2006-02-24 11:15:00,54.72,54.72,54.7,54.7,15400.0,40.8494,40.8494,40.8345,40.8345,15400.0
2006-02-24 11:20:00,54.7,54.71,54.65,54.67,48800.0,40.8345,40.8419,40.7971,40.8121,48800.0
2006-02-24 11:25:00,54.67,54.74,54.67,54.71,44000.0,40.8121,40.8643,40.8121,40.8419,44000.0
2006-02-24 11:30:00,54.7,54.71,54.69,54.69,22700.0,40.8345,40.8419,40.827,40.827,22700.0
2006-02-24 11:35:00,54.69,54.77,54.69,54.72,30700.0,40.827,40.8867,40.827,40.8494,30700.0
2006-02-24 11:40:00,54.71,54.73,54.67,54.72,30400.0,40.8419,40.8569,40.8121,40.8494,30400.0
2006-02-24 11:45:00,54.72,54.74,54.69,54.71,20000.0,40.8494,40.8643,40.827,40.8419,20000.0
2006-02-24 11:50:00,54.71,54.72,54.7,54.7,9200.0,40.8419,40.8494,40.8345,40.8345,9200.0
2006-02-24 11:55:00,54.71,54.76,54.7,54.76,14900.0,40.8419,40.8792,40.8345,40.8792,14900.0
2006-02-24 12:00:00,54.75,54.79,54.74,54.77,11600.0,40.8718,40.9016,40.8643,40.8867,11600.0
2006-02-24 12:05:00,54.76,54.76,54.75,54.76,10700.0,40.8792,40.8792,40.8718,40.8792,10700.0
2006-02-24 12:10:00,54.76,54.78,54.76,54.78,6500.0,40.8792,40.8942,40.8792,40.8942,6500.0
2006-02-24 12:15:00,54.78,54.78,54.73,54.73,10800.0,40.8942,40.8942,40.8569,40.8569,10800.0
2006-02-24 12:20:00,54.74,54.78,54.73,54.77,21600.0,40.8643,40.8942,40.8569,40.8867,21600.0
2006-02-24 12:25:00,54.76,54.76,54.73,54.75,11400.0,40.8792,40.8792,40.8569,40.8718,11400.0
2006-02-24 12:30:00,54.75,54.77,54.74,54.77,19000.0,40.8718,40.8867,40.8643,40.8867,19000.0
2006-02-24 12:35:00,54.77,54.77,54.76,54.76,12200.0,40.8867,40.8867,40.8792,40.8792,12200.0
2006-02-24 12:40:00,54.77,54.8,54.77,54.79,19900.0,40.8867,40.9091,40.8867,40.9016,19900.0
2006-02-24 12:45:00,54.8,54.8,54.76,54.78,22200.0,40.9091,40.9091,40.8792,40.8942,22200.0
2006-02-24 12:50:00,54.77,54.78,54.75,54.78,18000.0,40.8867,40.8942,40.8718,40.8942,18000.0
2006-02-24 12:55:00,54.77,54.79,54.76,54.77,13800.0,40.8867,40.9016,40.8792,40.8867,13800.0
2006-02-24 13:00:00,54.77,54.77,54.71,54.71,45500.0,40.8867,40.8867,40.8419,40.8419,45500.0
2006-02-24 13:05:00,54.72,54.74,54.7,54.71,28000.0,40.8494,40.8643,40.8345,40.8419,28000.0
2006-02-24 13:10:00,54.71,54.72,54.69,54.71,23900.0,40.8419,40.8494,40.827,40.8419,23900.0
2006-02-24 13:15:00,54.71,54.73,54.7,54.71,10000.0,40.8419,40.8569,40.8345,40.8419,10000.0
2006-02-24 13:20:00,54.7,54.7,54.66,54.68,15600.0,40.8345,40.8345,40.8046,40.8195,15600.0
2006-02-24 13:25:00,54.68,54.69,54.63,54.63,35300.0,40.8195,40.827,40.7822,40.7822,35300.0
2006-02-24 13:30:00,54.64,54.66,54.61,54.63,21200.0,40.7897,40.8046,40.7673,40.7822,21200.0
2006-02-24 13:35:00,54.63,54.66,54.62,54.64,14700.0,40.7822,40.8046,40.7747,40.7897,14700.0
2006-02-24 13:40:00,54.65,54.66,54.62,54.62,36600.0,40.7971,40.8046,40.7747,40.7747,36600.0
2006-02-24 13:45:00,54.63,54.63,54.6,54.6,28400.0,40.7822,40.7822,40.7598,40.7598,28400.0
2006-02-24 13:50:00,54.6,54.64,54.6,54.64,63300.0,40.7598,40.7897,40.7598,40.7897,63300.0
2006-02-24 13:55:00,54.64,54.68,54.64,54.67,44800.0,40.7897,40.8195,40.7897,40.8121,44800.0
2006-02-24 14:00:00,54.67,54.7,54.66,54.67,22300.0,40.8121,40.8345,40.8046,40.8121,22300.0
2006-02-24 14:05:00,54.67,54.7,54.67,54.68,71400.0,40.8121,40.8345,40.8121,40.8195,71400.0
2006-02-24 14:10:00,54.68,54.7,54.68,54.68,33600.0,40.8195,40.8345,40.8195,40.8195,33600.0
2006-02-24 14:15:00,54.69,54.71,54.68,54.69,22100.0,40.827,40.8419,40.8195,40.827,22100.0
2006-02-24 14:20:00,54.69,54.7,54.68,54.68,24600.0,40.827,40.8345,40.8195,40.8195,24600.0
2006-02-24 14:25:00,54.68,54.69,54.67,54.67,12100.0,40.8195,40.827,40.8121,40.8121,12100.0
2006-02-24 14:30:00,54.68,54.72,54.65,54.72,30500.0,40.8195,40.8494,40.7971,40.8494,30500.0
2006-02-24 14:35:00,54.72,54.73,54.71,54.73,11800.0,40.8494,40.8569,40.8419,40.8569,11800.0
2006-02-24 14:40:00,54.73,54.75,54.72,54.75,16400.0,40.8569,40.8718,40.8494,40.8718,16400.0
2006-02-24 14:45:00,54.75,54.78,54.73,54.78,19500.0,40.8718,40.8942,40.8569,40.8942,19500.0
2006-02-24 14:50:00,54.78,54.82,54.77,54.81,30600.0,40.8942,40.924,40.8867,40.9166,30600.0
2006-02-24 14:55:00,54.82,54.88,54.8,54.86,23700.0,40.924,40.9688,40.9091,40.9539,23700.0
2006-02-24 15:00:00,54.87,54.89,54.83,54.84,25900.0,40.9614,40.9763,40.9315,40.939,25900.0
2006-02-24 15:05:00,54.83,54.87,54.82,54.86,19600.0,40.9315,40.9614,40.924,40.9539,19600.0
2006-02-24 15:10:00,54.86,54.88,54.86,54.88,32100.0,40.9539,40.9688,40.9539,40.9688,32100.0
2006-02-24 15:15:00,54.89,54.89,54.87,54.87,21300.0,40.9763,40.9763,40.9614,40.9614,21300.0
2006-02-24 15:20:00,54.87,54.88,54.86,54.86,32600.0,40.9614,40.9688,40.9539,40.9539,32600.0
2006-02-24 15:25:00,54.86,54.87,54.86,54.86,16100.0,40.9539,40.9614,40.9539,40.9539,16100.0
2006-02-24 15:30:00,54.87,54.88,54.84,54.85,122300.0,40.9614,40.9688,40.939,40.9464,122300.0
2006-02-24 15:35:00,54.85,54.86,54.84,54.86,28200.0,40.9464,40.9539,40.939,40.9539,28200.0
2006-02-24 15:40:00,54.85,54.85,54.83,54.84,91400.0,40.9464,40.9464,40.9315,40.939,91400.0
2006-02-24 15:45:00,54.83,54.84,54.8,54.81,44200.0,40.9315,40.939,40.9091,40.9166,44200.0
2006-02-24 15:50:00,54.81,54.82,54.8,54.82,46900.0,40.9166,40.924,40.9091,40.924,46900.0
2006-02-24 15:55:00,54.82,54.86,54.82,54.85,92000.0,40.924,40.9539,40.924,40.9464,92000.0
2006-02-27 09:30:00,54.87,54.87,54.6,54.7,124900.0,40.9614,40.9614,40.7598,40.8345,124900.0
2006-02-27 09:35:00,54.73,54.78,54.68,54.7,17200.0,40.8569,40.8942,40.8195,40.8345,17200.0
2006-02-27 09:40:00,54.71,54.83,54.68,54.83,30100.0,40.8419,40.9315,40.8195,40.9315,30100.0
2006-02-27 09:45:00,54.83,54.92,54.82,54.92,45000.0,40.9315,40.9987,40.924,40.9987,45000.0
2006-02-27 09:50:00,54.9,54.93,54.82,54.88,36200.0,40.9838,41.0062,40.924,40.9688,36200.0
2006-02-27 09:55:00,54.88,54.88,54.81,54.86,26700.0,40.9688,40.9688,40.9166,40.9539,26700.0
2006-02-27 10:00:00,54.86,54.88,54.78,54.85,31100.0,40.9539,40.9688,40.8942,40.9464,31100.0
2006-02-27 10:05:00,54.85,54.85,54.78,54.78,22200.0,40.9464,40.9464,40.8942,40.8942,22200.0
2006-02-27 10:10:00,54.79,54.82,54.73,54.79,28800.0,40.9016,40.924,40.8569,40.9016,28800.0
2006-02-27 10:15:00,54.8,54.8,54.72,54.74,21000.0,40.9091,40.9091,40.8494,40.8643,21000.0
2006-02-27 10:20:00,54.74,54.78,54.71,54.78,29400.0,40.8643,40.8942,40.8419,40.8942,29400.0
2006-02-27 10:25:00,54.79,54.79,54.76,54.76,12700.0,40.9016,40.9016,40.8792,40.8792,12700.0
2006-02-27 10:30:00,54.77,54.8,54.76,54.79,15700.0,40.8867,40.9091,40.8792,40.9016,15700.0
2006-02-27 10:35:00,54.79,54.85,54.79,54.83,23200.0,40.9016,40.9464,40.9016,40.9315,23200.0
2006-02-27 10:40:00,54.84,54.85,54.82,54.84,18600.0,40.939,40.9464,40.924,40.939,18600.0
2006-02-27 10:45:00,54.83,54.85,54.82,54.84,27900.0,40.9315,40.9464,40.924,40.939,27900.0
2006-02-27 10:50:00,54.85,54.87,54.84,54.87,17500.0,40.9464,40.9614,40.939,40.9614,17500.0
2006-02-27 10:55:00,54.88,54.88,54.82,54.85,12700.0,40.9688,40.9688,40.924,40.9464,12700.0
2006-02-27 11:00:00,54.84,54.9,54.84,54.88,17600.0,40.939,40.9838,40.939,40.9688,17600.0
2006-02-27 11:05:00,54.88,54.89,54.85,54.88,34200.0,40.9688,40.9763,40.9464,40.9688,34200.0
2006-02-27 11:10:00,54.88,54.92,54.87,54.92,30800.0,40.9688,40.9987,40.9614,40.9987,30800.0
2006-02-27 11:15:00,54.93,54.93,54.87,54.9,32900.0,41.0062,41.0062,40.9614,40.9838,32900.0
2006-02-27 11:20:00,54.91,54.91,54.87,54.87,9100.0,40.9912,40.9912,40.9614,40.9614,9100.0
2006-02-27 11:25:00,54.87,54.94,54.87,54.93,30400.0,40.9614,41.0136,40.9614,41.0062,30400.0
2006-02-27 11:30:00,54.93,54.94,54.89,54.9,33700.0,41.0062,41.0136,40.9763,40.9838,33700.0
2006-02-27 11:35:00,54.9,54.92,54.9,54.9,11200.0,40.9838,40.9987,40.9838,40.9838,11200.0
2006-02-27 11:40:00,54.9,54.9,54.88,54.89,18300.0,40.9838,40.9838,40.9688,40.9763,18300.0
2006-02-27 11:45:00,54.89,54.89,54.87,54.87,17200.0,40.9763,40.9763,40.9614,40.9614,17200.0
2006-02-27 11:50:00,54.86,54.87,54.84,54.84,29100.0,40.9539,40.9614,40.939,40.939,29100.0
2006-02-27 11:55:00,54.84,54.85,54.81,54.83,15600.0,40.939,40.9464,40.9166,40.9315,15600.0
2006-02-27 12:00:00,54.84,54.88,54.83,54.87,14900.0,40.939,40.9688,40.9315,40.9614,14900.0
2006-02-27 12:05:00,54.86,54.92,54.86,54.91,63300.0,40.9539,40.9987,40.9539,40.9912,63300.0
2006-02-27 12:10:00,54.9,54.91,54.89,54.89,15700.0,40.9838,40.9912,40.9763,40.9763,15700.0
2006-02-27 12:15:00,54.89,54.92,54.89,54.91,21800.0,40.9763,40.9987,40.9763,40.9912,21800.0
2006-02-27 12:20:00,54.91,54.94,54.91,54.94,10000.0,40.9912,41.0136,40.9912,41.0136,10000.0
2006-02-27 12:25:00,54.92,54.93,54.89,54.9,47800.0,40.9987,41.0062,40.9763,40.9838,47800.0
2006-02-27 12:30:00,54.92,54.93,54.89,54.9,9100.0,40.9987,41.0062,40.9763,40.9838,9100.0
2006-02-27 12:35:00,54.89,54.93,54.89,54.89,18200.0,40.9763,41.0062,40.9763,40.9763,18200.0
2006-02-27 12:40:00,54.9,54.92,54.89,54.9,89400.0,40.9838,40.9987,40.9763,40.9838,89400.0
2006-02-27 12:45:00,54.9,54.9,54.83,54.88,31800.0,40.9838,40.9838,40.9315,40.9688,31800.0
2006-02-27 12:50:00,54.89,54.89,54.85,54.88,31700.0,40.9763,40.9763,40.9464,40.9688,31700.0
2006-02-27 12:55:00,54.87,54.89,54.85,54.88,49700.0,40.9614,40.9763,40.9464,40.9688,49700.0
2006-02-27 13:00:00,54.89,54.9,54.87,54.87,14800.0,40.9763,40.9838,40.9614,40.9614,14800.0
2006-02-27 13:05:00,54.88,54.9,54.88,54.89,18600.0,40.9688,40.9838,40.9688,40.9763,18600.0
2006-02-27 13:10:00,54.88,54.9,54.86,54.9,17300.0,40.9688,40.9838,40.9539,40.9838,17300.0
2006-02-27 13:15:00,54.89,54.91,54.87,54.88,25600.0,40.9763,40.9912,40.9614,40.9688,25600.0
2006-02-27 13:20:00,54.88,54.89,54.85,54.89,12200.0,40.9688,40.9763,40.9464,40.9763,12200.0
2006-02-27 13:25:00,54.88,54.89,54.87,54.88,17700.0,40.9688,40.9763,40.9614,40.9688,17700.0
2006-02-27 13:30:00,54.88,54.9,54.88,54.89,11400.0,40.9688,40.9838,40.9688,40.9763,11400.0
2006-02-27 13:35:00,54.9,54.9,54.87,54.87,15100.0,40.9838,40.9838,40.9614,40.9614,15100.0
2006-02-27 13:40:00,54.87,54.9,54.87,54.88,12500.0,40.9614,40.9838,40.9614,40.9688,12500.0
2006-02-27 13:45:00,54.89,54.89,54.87,54.89,12600.0,40.9763,40.9763,40.9614,40.9763,12600.0
2006-02-27 13:50:00,54.87,54.87,54.85,54.85,36200.0,40.9614,40.9614,40.9464,40.9464,36200.0
2006-02-27 13:55:00,54.85,54.9,54.85,54.88,22400.0,40.9464,40.9838,40.9464,40.9688,22400.0
2006-02-27 14:00:00,54.89,54.94,54.89,54.92,45800.0,40.9763,41.0136,40.9763,40.9987,45800.0
2006-02-27 14:05:00,54.93,54.94,54.85,54.85,31400.0,41.0062,41.0136,40.9464,40.9464,31400.0
2006-02-27 14:10:00,54.85,54.87,54.82,54.84,29300.0,40.9464,40.9614,40.924,40.939,29300.0
2006-02-27 14:15:00,54.85,54.86,54.85,54.86,8100.0,40.9464,40.9539,40.9464,40.9539,8100.0
2006-02-27 14:20:00,54.86,54.88,54.85,54.88,11300.0,40.9539,40.9688,40.9464,40.9688,11300.0
2006-02-27 14:25:00,54.88,54.9,54.86,54.89,16300.0,40.9688,40.9838,40.9539,40.9763,16300.0
2006-02-27 14:30:00,54.9,54.93,54.9,54.9,29800.0,40.9838,41.0062,40.9838,40.9838,29800.0
2006-02-27 14:35:00,54.9,54.9,54.89,54.9,9500.0,40.9838,40.9838,40.9763,40.9838,9500.0
2006-02-27 14:40:00,54.9,54.94,54.89,54.92,21600.0,40.9838,41.0136,40.9763,40.9987,21600.0
2006-02-27 14:45:00,54.92,54.94,54.91,54.91,22000.0,40.9987,41.0136,40.9912,40.9912,22000.0
2006-02-27 14:50:00,54.91,54.92,54.88,54.9,27400.0,40.9912,40.9987,40.9688,40.9838,27400.0
2006-02-27 14:55:00,54.89,54.9,54.87,54.9,38800.0,40.9763,40.9838,40.9614,40.9838,38800.0
2006-02-27 15:00:00,54.9,54.9,54.85,54.87,50600.0,40.9838,40.9838,40.9464,40.9614,50600.0
2006-02-27 15:05:00,54.87,54.88,54.8,54.8,46600.0,40.9614,40.9688,40.9091,40.9091,46600.0
2006-02-27 15:10:00,54.8,54.84,54.8,54.83,37200.0,40.9091,40.939,40.9091,40.9315,37200.0
2006-02-27 15:15:00,54.83,54.84,54.79,54.83,30600.0,40.9315,40.939,40.9016,40.9315,30600.0
2006-02-27 15:20:00,54.85,54.85,54.75,54.77,287400.0,40.9464,40.9464,40.8718,40.8867,287400.0
2006-02-27 15:25:00,54.77,54.78,54.75,54.76,46600.0,40.8867,40.8942,40.8718,40.8792,46600.0
2006-02-27 15:30:00,54.76,54.8,54.75,54.75,46400.0,40.8792,40.9091,40.8718,40.8718,46400.0
2006-02-27 15:35:00,54.76,54.77,54.71,54.71,57800.0,40.8792,40.8867,40.8419,40.8419,57800.0
2006-02-27 15:40:00,54.71,54.73,54.68,54.72,39000.0,40.8419,40.8569,40.8195,40.8494,39000.0
2006-02-27 15:45:00,54.72,54.78,54.71,54.75,71500.0,40.8494,40.8942,40.8419,40.8718,71500.0
2006-02-27 15:50:00,54.75,54.77,54.71,54.72,33800.0,40.8718,40.8867,40.8419,40.8494,33800.0
2006-02-27 15:55:00,54.73,54.77,54.72,54.74,38500.0,40.8569,40.8867,40.8494,40.8643,38500.0
2006-02-28 09:30:00,54.3,54.38,54.3,54.36,236100.0,40.5359,40.5956,40.5359,40.5806,236100.0
2006-02-28 09:35:00,54.37,54.45,54.36,54.43,69400.0,40.5881,40.6478,40.5806,40.6329,69400.0
2006-02-28 09:40:00,54.42,54.46,54.39,54.44,26300.0,40.6254,40.6553,40.603,40.6404,26300.0
2006-02-28 09:45:00,54.44,54.48,54.44,54.48,46800.0,40.6404,40.6702,40.6404,40.6702,46800.0
2006-02-28 09:50:00,54.49,54.49,54.4,54.4,54800.0,40.6777,40.6777,40.6105,40.6105,54800.0
2006-02-28 09:55:00,54.4,54.41,54.37,54.4,44700.0,40.6105,40.618,40.5881,40.6105,44700.0
2006-02-28 10:00:00,54.4,54.43,54.36,54.38,140000.0,40.6105,40.6329,40.5806,40.5956,140000.0
2006-02-28 10:05:00,54.39,54.4,54.33,54.36,58100.0,40.603,40.6105,40.5582,40.5806,58100.0
2006-02-28 10:10:00,54.36,54.4,54.36,54.36,25400.0,40.5806,40.6105,40.5806,40.5806,25400.0
2006-02-28 10:15:00,54.36,54.41,54.36,54.41,25600.0,40.5806,40.618,40.5806,40.618,25600.0
2006-02-28 10:20:00,54.41,54.41,54.38,54.39,22700.0,40.618,40.618,40.5956,40.603,22700.0
2006-02-28 10:25:00,54.39,54.39,54.37,54.37,32200.0,40.603,40.603,40.5881,40.5881,32200.0
2006-02-28 10:30:00,54.38,54.39,54.35,54.38,71400.0,40.5956,40.603,40.5732,40.5956,71400.0
2006-02-28 10:35:00,54.38,54.4,54.25,54.35,77700.0,40.5956,40.6105,40.4985,40.5732,77700.0
2006-02-28 10:40:00,54.36,54.38,54.33,54.33,47300.0,40.5806,40.5956,40.5582,40.5582,47300.0
2006-02-28 10:45:00,54.33,54.34,54.18,54.2,95600.0,40.5582,40.5657,40.4463,40.4612,95600.0
2006-02-28 10:50:00,54.2,54.2,54.11,54.15,118500.0,40.4612,40.4612,40.394,40.4239,118500.0
2006-02-28 10:55:00,54.12,54.15,54.07,54.07,93000.0,40.4015,40.4239,40.3642,40.3642,93000.0
2006-02-28 11:00:00,54.07,54.1,53.98,54.03,77800.0,40.3642,40.3865,40.297,40.3343,77800.0
2006-02-28 11:05:00,54.03,54.05,54.01,54.01,106000.0,40.3343,40.3492,40.3194,40.3194,106000.0
2006-02-28 11:10:00,54.02,54.03,54.0,54.01,49400.0,40.3268,40.3343,40.3119,40.3194,49400.0
2006-02-28 11:15:00,54.02,54.03,53.96,53.98,37200.0,40.3268,40.3343,40.282,40.297,37200.0
2006-02-28 11:20:00,53.99,54.02,53.95,54.02,53600.0,40.3044,40.3268,40.2746,40.3268,53600.0
2006-02-28 11:25:00,54.03,54.03,54.0,54.0,46500.0,40.3343,40.3343,40.3119,40.3119,46500.0
2006-02-28 11:30:00,54.0,54.02,54.0,54.01,22600.0,40.3119,40.3268,40.3119,40.3194,22600.0
2006-02-28 11:35:00,54.0,54.08,53.99,54.02,89100.0,40.3119,40.3716,40.3044,40.3268,89100.0
2006-02-28 11:40:00,54.02,54.04,54.01,54.01,18700.0,40.3268,40.3418,40.3194,40.3194,18700.0
2006-02-28 11:45:00,54.01,54.05,54.01,54.04,27500.0,40.3194,40.3492,40.3194,40.3418,27500.0
2006-02-28 11:50:00,54.05,54.06,54.04,54.05,123600.0,40.3492,40.3567,40.3418,40.3492,123600.0
2006-02-28 11:55:00,54.05,54.06,54.04,54.05,76100.0,40.3492,40.3567,40.3418,40.3492,76100.0
2006-02-28 12:00:00,54.04,54.06,54.0,54.01,285100.0,40.3418,40.3567,40.3119,40.3194,285100.0
2006-02-28 12:05:00,54.02,54.02,53.93,53.95,110200.0,40.3268,40.3268,40.2596,40.2746,110200.0
2006-02-28 12:10:00,53.95,53.96,53.92,53.94,42300.0,40.2746,40.282,40.2522,40.2671,42300.0
2006-02-28 12:15:00,53.95,54.94,53.92,53.96,44300.0,40.2746,41.0136,40.2522,40.282,44300.0
2006-02-28 12:20:00,53.95,53.98,53.94,53.98,31100.0,40.2746,40.297,40.2671,40.297,31100.0
2006-02-28 12:25:00,53.97,54.0,53.93,53.95,318600.0,40.2895,40.3119,40.2596,40.2746,318600.0
2006-02-28 12:30:00,53.95,53.95,53.92,53.92,41200.0,40.2746,40.2746,40.2522,40.2522,41200.0
2006-02-28 12:35:00,53.93,53.98,53.92,53.98,28900.0,40.2596,40.297,40.2522,40.297,28900.0
2006-02-28 12:40:00,53.98,54.04,53.98,54.01,151000.0,40.297,40.3418,40.297,40.3194,151000.0
2006-02-28 12:45:00,53.99,54.03,53.98,53.98,23300.0,40.3044,40.3343,40.297,40.297,23300.0
2006-02-28 12:50:00,53.98,54.0,53.95,53.97,39200.0,40.297,40.3119,40.2746,40.2895,39200.0
2006-02-28 12:55:00,53.97,53.99,53.97,53.98,23300.0,40.2895,40.3044,40.2895,40.297,23300.0
2006-02-28 13:00:00,53.99,54.03,53.97,53.99,20200.0,40.3044,40.3343,40.2895,40.3044,20200.0
2006-02-28 13:05:00,53.99,54.04,53.96,53.98,42500.0,40.3044,40.3418,40.282,40.297,42500.0
2006-02-28 13:10:00,53.96,54.0,53.96,53.99,41000.0,40.282,40.3119,40.282,40.3044,41000.0
2006-02-28 13:15:00,53.99,54.02,53.99,54.02,14200.0,40.3044,40.3268,40.3044,40.3268,14200.0
2006-02-28 13:20:00,54.01,54.04,53.96,53.99,52200.0,40.3194,40.3418,40.282,40.3044,52200.0
2006-02-28 13:25:00,53.99,54.01,53.96,53.99,1143900.0,40.3044,40.3194,40.282,40.3044,1143900.0
2006-02-28 13:30:00,53.98,54.08,53.98,54.03,496400.0,40.297,40.3716,40.297,40.3343,496400.0
2006-02-28 13:35:00,54.03,54.07,54.03,54.04,393200.0,40.3343,40.3642,40.3343,40.3418,393200.0
2006-02-28 13:40:00,54.05,54.05,54.02,54.02,28000.0,40.3492,40.3492,40.3268,40.3268,28000.0
2006-02-28 13:45:00,54.03,54.05,54.01,54.04,34100.0,40.3343,40.3492,40.3194,40.3418,34100.0
2006-02-28 13:50:00,54.06,54.09,54.05,54.06,101600.0,40.3567,40.3791,40.3492,40.3567,101600.0
2006-02-28 13:55:00,54.06,54.06,53.98,54.0,132000.0,40.3567,40.3567,40.297,40.3119,132000.0
2006-02-28 14:00:00,54.0,54.05,53.98,54.02,39900.0,40.3119,40.3492,40.297,40.3268,39900.0
2006-02-28 14:05:00,54.03,54.06,53.99,54.01,116000.0,40.3343,40.3567,40.3044,40.3194,116000.0
2006-02-28 14:10:00,54.02,54.02,53.98,53.98,140300.0,40.3268,40.3268,40.297,40.297,140300.0
2006-02-28 14:15:00,53.98,54.04,53.98,54.03,8500.0,40.297,40.3418,40.297,40.3343,8500.0
2006-02-28 14:20:00,54.03,54.03,53.99,54.03,23000.0,40.3343,40.3343,40.3044,40.3343,23000.0
2006-02-28 14:25:00,54.01,54.04,54.01,54.01,14100.0,40.3194,40.3418,40.3194,40.3194,14100.0
2006-02-28 14:30:00,54.01,54.02,54.0,54.0,50500.0,40.3194,40.3268,40.3119,40.3119,50500.0
2006-02-28 14:35:00,53.99,54.05,53.98,53.99,57400.0,40.3044,40.3492,40.297,40.3044,57400.0
2006-02-28 14:40:00,54.0,54.0,53.95,53.96,34600.0,40.3119,40.3119,40.2746,40.282,34600.0
2006-02-28 14:45:00,53.95,54.0,53.93,53.94,97400.0,40.2746,40.3119,40.2596,40.2671,97400.0
2006-02-28 14:50:00,53.93,53.98,53.92,53.96,48300.0,40.2596,40.297,40.2522,40.282,48300.0
2006-02-28 14:55:00,53.96,54.01,53.95,53.99,34100.0,40.282,40.3194,40.2746,40.3044,34100.0
2006-02-28 15:00:00,54.0,54.04,53.98,53.98,45700.0,40.3119,40.3418,40.297,40.297,45700.0
2006-02-28 15:05:00,53.98,53.99,53.9,53.91,74900.0,40.297,40.3044,40.2372,40.2447,74900.0
2006-02-28 15:10:00,53.91,53.93,53.9,53.91,50100.0,40.2447,40.2596,40.2372,40.2447,50100.0
2006-02-28 15:15:00,53.92,53.99,53.91,53.97,71500.0,40.2522,40.3044,40.2447,40.2895,71500.0
2006-02-28 15:20:00,53.97,54.0,53.95,53.99,44000.0,40.2895,40.3119,40.2746,40.3044,44000.0
2006-02-28 15:25:00,54.0,54.01,53.96,53.99,84200.0,40.3119,40.3194,40.282,40.3044,84200.0
2006-02-28 15:30:00,53.99,54.02,53.99,54.0,75300.0,40.3044,40.3268,40.3044,40.3119,75300.0
2006-02-28 15:35:00,54.0,54.0,53.95,53.95,63600.0,40.3119,40.3119,40.2746,40.2746,63600.0
2006-02-28 15:40:00,53.95,54.01,53.95,53.97,59500.0,40.2746,40.3194,40.2746,40.2895,59500.0
2006-02-28 15:45:00,53.96,54.01,53.94,53.94,62200.0,40.282,40.3194,40.2671,40.2671,62200.0
2006-02-28 15:50:00,53.94,53.98,53.94,53.96,73500.0,40.2671,40.297,40.2671,40.282,73500.0
2006-02-28 15:55:00,53.96,53.97,53.9,53.91,176000.0,40.282,40.2895,40.2372,40.2447,176000.0
2006-03-01 09:30:00,53.95,54.15,53.9,54.12,96000.0,40.2746,40.4239,40.2372,40.4015,96000.0
2006-03-01 09:35:00,54.12,54.12,54.0,54.0,66900.0,40.4015,40.4015,40.3119,40.3119,66900.0
2006-03-01 09:40:00,54.0,54.14,54.0,54.14,39100.0,40.3119,40.4164,40.3119,40.4164,39100.0
2006-03-01 09:45:00,54.14,54.14,54.03,54.03,24000.0,40.4164,40.4164,40.3343,40.3343,24000.0
2006-03-01 09:50:00,54.05,54.05,53.99,54.0,35000.0,40.3492,40.3492,40.3044,40.3119,35000.0
2006-03-01 09:55:00,53.99,54.01,53.95,53.96,68200.0,40.3044,40.3194,40.2746,40.282,68200.0
2006-03-01 10:00:00,53.95,53.97,53.91,53.91,36300.0,40.2746,40.2895,40.2447,40.2447,36300.0
2006-03-01 10:05:00,53.9,53.93,53.9,53.9,31600.0,40.2372,40.2596,40.2372,40.2372,31600.0
2006-03-01 10:10:00,53.91,53.91,53.85,53.85,61500.0,40.2447,40.2447,40.1999,40.1999,61500.0
2006-03-01 10:15:00,53.85,53.86,53.78,53.79,33300.0,40.1999,40.2074,40.1477,40.1551,33300.0
2006-03-01 10:20:00,53.8,53.81,53.78,53.79,64200.0,40.1626,40.1701,40.1477,40.1551,64200.0
2006-03-01 10:25:00,53.78,53.83,53.77,53.81,81000.0,40.1477,40.185,40.1402,40.1701,81000.0
2006-03-01 10:30:00,53.81,53.88,53.8,53.85,31800.0,40.1701,40.2223,40.1626,40.1999,31800.0
2006-03-01 10:35:00,53.85,53.88,53.81,53.85,55100.0,40.1999,40.2223,40.1701,40.1999,55100.0
2006-03-01 10:40:00,53.86,53.89,53.83,53.84,28000.0,40.2074,40.2298,40.185,40.1925,28000.0
2006-03-01 10:45:00,53.85,53.9,53.85,53.89,46400.0,40.1999,40.2372,40.1999,40.2298,46400.0
2006-03-01 10:50:00,53.9,53.97,53.9,53.93,51000.0,40.2372,40.2895,40.2372,40.2596,51000.0
2006-03-01 10:55:00,53.93,53.94,53.89,53.9,32000.0,40.2596,40.2671,40.2298,40.2372,32000.0
2006-03-01 11:00:00,53.9,53.92,53.9,53.9,14400.0,40.2372,40.2522,40.2372,40.2372,14400.0
2006-03-01 11:05:00,53.9,53.92,53.89,53.91,37700.0,40.2372,40.2522,40.2298,40.2447,37700.0
2006-03-01 11:10:00,53.92,53.97,53.9,53.96,25200.0,40.2522,40.2895,40.2372,40.282,25200.0
2006-03-01 11:15:00,53.97,54.0,53.95,53.98,27300.0,40.2895,40.3119,40.2746,40.297,27300.0
2006-03-01 11:20:00,53.99,54.0,53.93,53.94,21300.0,40.3044,40.3119,40.2596,40.2671,21300.0
2006-03-01 11:25:00,53.94,53.98,53.93,53.97,37800.0,40.2671,40.297,40.2596,40.2895,37800.0
2006-03-01 11:30:00,53.96,53.99,53.93,53.93,37300.0,40.282,40.3044,40.2596,40.2596,37300.0
2006-03-01 11:35:00,53.92,53.94,53.89,53.89,44900.0,40.2522,40.2671,40.2298,40.2298,44900.0
2006-03-01 11:40:00,53.89,53.9,53.85,53.85,23500.0,40.2298,40.2372,40.1999,40.1999,23500.0
2006-03-01 11:45:00,53.87,53.88,53.84,53.86,38800.0,40.2148,40.2223,40.1925,40.2074,38800.0
2006-03-01 11:50:00,53.85,53.89,53.85,53.88,45100.0,40.1999,40.2298,40.1999,40.2223,45100.0
2006-03-01 11:55:00,53.87,53.91,53.85,53.91,38400.0,40.2148,40.2447,40.1999,40.2447,38400.0
2006-03-01 12:00:00,53.92,53.95,53.88,53.88,27000.0,40.2522,40.2746,40.2223,40.2223,27000.0
2006-03-01 12:05:00,53.88,53.9,53.86,53.86,32200.0,40.2223,40.2372,40.2074,40.2074,32200.0
2006-03-01 12:10:00,53.86,53.9,53.85,53.89,45100.0,40.2074,40.2372,40.1999,40.2298,45100.0
2006-03-01 12:15:00,53.91,53.94,53.9,53.92,46400.0,40.2447,40.2671,40.2372,40.2522,46400.0
2006-03-01 12:20:00,53.91,53.96,53.91,53.92,30400.0,40.2447,40.282,40.2447,40.2522,30400.0
2006-03-01 12:25:00,53.91,53.98,53.9,53.97,70000.0,40.2447,40.297,40.2372,40.2895,70000.0
2006-03-01 12:30:00,53.96,53.97,53.93,53.96,24100.0,40.282,40.2895,40.2596,40.282,24100.0
2006-03-01 12:35:00,53.95,53.98,53.95,53.97,19500.0,40.2746,40.297,40.2746,40.2895,19500.0
2006-03-01 12:40:00,53.97,54.02,53.96,53.98,30800.0,40.2895,40.3268,40.282,40.297,30800.0
2006-03-01 12:45:00,53.98,53.98,53.93,53.94,26300.0,40.297,40.297,40.2596,40.2671,26300.0
2006-03-01 12:50:00,53.95,53.96,53.9,53.9,21900.0,40.2746,40.282,40.2372,40.2372,21900.0
2006-03-01 12:55:00,53.9,53.94,53.9,53.94,13400.0,40.2372,40.2671,40.2372,40.2671,13400.0
2006-03-01 13:00:00,53.92,53.98,53.92,53.98,11400.0,40.2522,40.297,40.2522,40.297,11400.0
2006-03-01 13:05:00,53.98,53.99,53.91,53.93,26000.0,40.297,40.3044,40.2447,40.2596,26000.0
2006-03-01 13:10:00,53.94,53.94,53.9,53.91,25900.0,40.2671,40.2671,40.2372,40.2447,25900.0
2006-03-01 13:15:00,53.91,53.92,53.9,53.9,15900.0,40.2447,40.2522,40.2372,40.2372,15900.0
2006-03-01 13:20:00,53.91,53.93,53.89,53.92,35000.0,40.2447,40.2596,40.2298,40.2522,35000.0
2006-03-01 13:25:00,53.91,53.92,53.9,53.92,16900.0,40.2447,40.2522,40.2372,40.2522,16900.0
2006-03-01 13:30:00,53.92,53.94,53.91,53.94,24900.0,40.2522,40.2671,40.2447,40.2671,24900.0
2006-03-01 13:35:00,53.95,53.97,53.93,53.95,31600.0,40.2746,40.2895,40.2596,40.2746,31600.0
2006-03-01 13:40:00,53.96,53.97,53.94,53.96,12000.0,40.282,40.2895,40.2671,40.282,12000.0
2006-03-01 13:45:00,53.96,53.98,53.95,53.95,14400.0,40.282,40.297,40.2746,40.2746,14400.0
2006-03-01 13:50:00,53.96,53.96,53.92,53.93,17100.0,40.282,40.282,40.2522,40.2596,17100.0
2006-03-01 13:55:00,53.94,54.0,53.94,54.0,20200.0,40.2671,40.3119,40.2671,40.3119,20200.0
2006-03-01 14:00:00,54.0,54.0,53.95,53.98,23500.0,40.3119,40.3119,40.2746,40.297,23500.0
2006-03-01 14:05:00,53.98,54.01,53.97,53.98,43500.0,40.297,40.3194,40.2895,40.297,43500.0
2006-03-01 14:10:00,53.99,54.0,53.95,53.97,24900.0,40.3044,40.3119,40.2746,40.2895,24900.0
2006-03-01 14:15:00,53.97,53.97,53.95,53.95,13200.0,40.2895,40.2895,40.2746,40.2746,13200.0
2006-03-01 14:20:00,53.96,53.98,53.96,53.97,26100.0,40.282,40.297,40.282,40.2895,26100.0
2006-03-01 14:25:00,53.97,53.99,53.96,53.97,28000.0,40.2895,40.3044,40.282,40.2895,28000.0
2006-03-01 14:30:00,53.97,53.99,53.95,53.97,24400.0,40.2895,40.3044,40.2746,40.2895,24400.0
2006-03-01 14:35:00,53.97,53.98,53.95,53.98,23500.0,40.2895,40.297,40.2746,40.297,23500.0
2006-03-01 14:40:00,53.98,53.99,53.96,53.98,21700.0,40.297,40.3044,40.282,40.297,21700.0
2006-03-01 14:45:00,53.98,54.0,53.96,53.99,21400.0,40.297,40.3119,40.282,40.3044,21400.0
2006-03-01 14:50:00,54.0,54.04,53.99,54.02,55100.0,40.3119,40.3418,40.3044,40.3268,55100.0
2006-03-01 14:55:00,54.02,54.05,54.01,54.03,25100.0,40.3268,40.3492,40.3194,40.3343,25100.0
2006-03-01 15:00:00,54.04,54.05,54.03,54.04,26800.0,40.3418,40.3492,40.3343,40.3418,26800.0
2006-03-01 15:05:00,54.05,54.08,54.04,54.08,29700.0,40.3492,40.3716,40.3418,40.3716,29700.0
2006-03-01 15:10:00,54.08,54.13,54.06,54.13,34300.0,40.3716,40.4089,40.3567,40.4089,34300.0
2006-03-01 15:15:00,54.13,54.17,54.13,54.17,40200.0,40.4089,40.4388,40.4089,40.4388,40200.0
2006-03-01 15:20:00,54.16,54.17,54.15,54.17,17100.0,40.4313,40.4388,40.4239,40.4388,17100.0
2006-03-01 15:25:00,54.17,54.18,54.13,54.15,41600.0,40.4388,40.4463,40.4089,40.4239,41600.0
2006-03-01 15:30:00,54.16,54.19,54.13,54.19,68600.0,40.4313,40.4537,40.4089,40.4537,68600.0
2006-03-01 15:35:00,54.19,54.2,54.17,54.18,33100.0,40.4537,40.4612,40.4388,40.4463,33100.0
2006-03-01 15:40:00,54.18,54.18,54.13,54.13,31400.0,40.4463,40.4463,40.4089,40.4089,31400.0
2006-03-01 15:45:00,54.13,54.13,54.09,54.1,56700.0,40.4089,40.4089,40.3791,40.3865,56700.0
2006-03-01 15:50:00,54.11,54.11,54.05,54.09,47100.0,40.394,40.394,40.3492,40.3791,47100.0
2006-03-01 15:55:00,54.09,54.12,54.09,54.12,60000.0,40.3791,40.4015,40.3791,40.4015,60000.0
2006-03-02 09:30:00,54.11,54.24,54.11,54.22,100900.0,40.394,40.4911,40.394,40.4761,100900.0
2006-03-02 09:35:00,54.21,54.29,54.2,54.24,69400.0,40.4687,40.5284,40.4612,40.4911,69400.0
2006-03-02 09:40:00,54.25,54.25,54.11,54.18,33400.0,40.4985,40.4985,40.394,40.4463,33400.0
2006-03-02 09:45:00,54.18,54.18,54.1,54.12,37800.0,40.4463,40.4463,40.3865,40.4015,37800.0
2006-03-02 09:50:00,54.13,54.13,53.99,54.02,52200.0,40.4089,40.4089,40.3044,40.3268,52200.0
2006-03-02 09:55:00,54.02,54.04,53.9,53.96,63300.0,40.3268,40.3418,40.2372,40.282,63300.0
2006-03-02 10:00:00,53.96,54.08,53.92,54.07,86000.0,40.282,40.3716,40.2522,40.3642,86000.0
2006-03-02 10:05:00,54.08,54.14,54.08,54.09,46100.0,40.3716,40.4164,40.3716,40.3791,46100.0
2006-03-02 10:10:00,54.09,54.09,53.99,54.0,45700.0,40.3791,40.3791,40.3044,40.3119,45700.0
2006-03-02 10:15:00,54.0,54.05,53.99,53.99,36700.0,40.3119,40.3492,40.3044,40.3044,36700.0
2006-03-02 10:20:00,53.99,53.99,53.94,53.95,38300.0,40.3044,40.3044,40.2671,40.2746,38300.0
2006-03-02 10:25:00,53.94,53.95,53.9,53.91,39500.0,40.2671,40.2746,40.2372,40.2447,39500.0
2006-03-02 10:30:00,53.91,53.91,53.83,53.87,49100.0,40.2447,40.2447,40.185,40.2148,49100.0
2006-03-02 10:35:00,53.87,53.88,53.82,53.87,24300.0,40.2148,40.2223,40.1775,40.2148,24300.0
2006-03-02 10:40:00,53.87,53.99,53.85,53.95,31300.0,40.2148,40.3044,40.1999,40.2746,31300.0
2006-03-02 10:45:00,53.94,53.99,53.91,53.97,25200.0,40.2671,40.3044,40.2447,40.2895,25200.0
2006-03-02 10:50:00,53.96,54.0,53.93,53.99,12100.0,40.282,40.3119,40.2596,40.3044,12100.0
2006-03-02 10:55:00,54.0,54.03,53.97,54.0,30000.0,40.3119,40.3343,40.2895,40.3119,30000.0
2006-03-02 11:00:00,54.0,54.09,53.99,54.09,128400.0,40.3119,40.3791,40.3044,40.3791,128400.0
2006-03-02 11:05:00,54.08,54.08,53.98,53.98,105200.0,40.3716,40.3716,40.297,40.297,105200.0
2006-03-02 11:10:00,53.99,54.0,53.96,53.96,37800.0,40.3044,40.3119,40.282,40.282,37800.0
2006-03-02 11:15:00,53.97,53.99,53.95,53.97,25000.0,40.2895,40.3044,40.2746,40.2895,25000.0
2006-03-02 11:20:00,53.97,53.97,53.92,53.93,20500.0,40.2895,40.2895,40.2522,40.2596,20500.0
2006-03-02 11:25:00,53.93,53.98,53.93,53.97,36900.0,40.2596,40.297,40.2596,40.2895,36900.0
2006-03-02 11:30:00,53.97,53.99,53.94,53.94,35700.0,40.2895,40.3044,40.2671,40.2671,35700.0
2006-03-02 11:35:00,53.94,53.97,53.91,53.93,42800.0,40.2671,40.2895,40.2447,40.2596,42800.0
2006-03-02 11:40:00,53.93,53.98,53.9,53.97,48000.0,40.2596,40.297,40.2372,40.2895,48000.0
2006-03-02 11:45:00,53.97,54.0,53.96,53.98,57700.0,40.2895,40.3119,40.282,40.297,57700.0
2006-03-02 11:50:00,53.97,53.99,53.96,53.96,26000.0,40.2895,40.3044,40.282,40.282,26000.0
2006-03-02 11:55:00,53.96,53.97,53.95,53.96,20000.0,40.282,40.2895,40.2746,40.282,20000.0
2006-03-02 12:00:00,53.96,53.98,53.95,53.95,127000.0,40.282,40.297,40.2746,40.2746,127000.0
2006-03-02 12:05:00,53.95,53.98,53.94,53.95,163500.0,40.2746,40.297,40.2671,40.2746,163500.0
2006-03-02 12:10:00,53.95,53.96,53.9,53.91,199200.0,40.2746,40.282,40.2372,40.2447,199200.0
2006-03-02 12:15:00,53.92,53.92,53.85,53.92,33700.0,40.2522,40.2522,40.1999,40.2522,33700.0
2006-03-02 12:20:00,53.89,53.93,53.87,53.9,27400.0,40.2298,40.2596,40.2148,40.2372,27400.0
2006-03-02 12:25:00,53.9,53.9,53.83,53.83,34500.0,40.2372,40.2372,40.185,40.185,34500.0
2006-03-02 12:30:00,53.84,53.87,53.83,53.87,13800.0,40.1925,40.2148,40.185,40.2148,13800.0
2006-03-02 12:35:00,53.87,53.9,53.86,53.88,43200.0,40.2148,40.2372,40.2074,40.2223,43200.0
2006-03-02 12:40:00,53.88,53.9,53.87,53.89,13700.0,40.2223,40.2372,40.2148,40.2298,13700.0
2006-03-02 12:45:00,53.88,53.93,53.88,53.9,14800.0,40.2223,40.2596,40.2223,40.2372,14800.0
2006-03-02 12:50:00,53.9,53.9,53.87,53.87,8600.0,40.2372,40.2372,40.2148,40.2148,8600.0
2006-03-02 12:55:00,53.87,53.88,53.82,53.87,51900.0,40.2148,40.2223,40.1775,40.2148,51900.0
2006-03-02 13:00:00,53.87,53.88,53.84,53.87,32100.0,40.2148,40.2223,40.1925,40.2148,32100.0
2006-03-02 13:05:00,53.88,53.89,53.83,53.87,25300.0,40.2223,40.2298,40.185,40.2148,25300.0
2006-03-02 13:10:00,53.87,53.88,53.86,53.87,53300.0,40.2148,40.2223,40.2074,40.2148,53300.0
2006-03-02 13:15:00,53.87,53.88,53.83,53.85,23800.0,40.2148,40.2223,40.185,40.1999,23800.0
2006-03-02 13:20:00,53.86,53.89,53.85,53.88,50400.0,40.2074,40.2298,40.1999,40.2223,50400.0
2006-03-02 13:25:00,53.87,53.89,53.85,53.88,29000.0,40.2148,40.2298,40.1999,40.2223,29000.0
2006-03-02 13:30:00,53.87,53.89,53.87,53.87,59400.0,40.2148,40.2298,40.2148,40.2148,59400.0
2006-03-02 13:35:00,53.86,53.86,53.84,53.85,88800.0,40.2074,40.2074,40.1925,40.1999,88800.0
2006-03-02 13:40:00,53.84,53.87,53.82,53.83,22000.0,40.1925,40.2148,40.1775,40.185,22000.0
2006-03-02 13:45:00,53.84,53.9,53.84,53.89,43900.0,40.1925,40.2372,40.1925,40.2298,43900.0
2006-03-02 13:50:00,53.89,53.9,53.86,53.87,23600.0,40.2298,40.2372,40.2074,40.2148,23600.0
2006-03-02 13:55:00,53.88,53.89,53.86,53.88,70400.0,40.2223,40.2298,40.2074,40.2223,70400.0
2006-03-02 14:00:00,53.88,53.94,53.88,53.94,96900.0,40.2223,40.2671,40.2223,40.2671,96900.0
2006-03-02 14:05:00,53.93,53.93,53.86,53.87,72500.0,40.2596,40.2596,40.2074,40.2148,72500.0
2006-03-02 14:10:00,53.87,53.9,53.84,53.84,37900.0,40.2148,40.2372,40.1925,40.1925,37900.0
2006-03-02 14:15:00,53.84,53.88,53.84,53.88,36000.0,40.1925,40.2223,40.1925,40.2223,36000.0
2006-03-02 14:20:00,53.88,53.88,53.84,53.86,103000.0,40.2223,40.2223,40.1925,40.2074,103000.0
2006-03-02 14:25:00,53.84,53.86,53.84,53.86,45800.0,40.1925,40.2074,40.1925,40.2074,45800.0
2006-03-02 14:30:00,53.86,53.89,53.84,53.86,50100.0,40.2074,40.2298,40.1925,40.2074,50100.0
2006-03-02 14:35:00,53.86,53.86,53.8,53.8,58900.0,40.2074,40.2074,40.1626,40.1626,58900.0
2006-03-02 14:40:00,53.8,53.82,53.79,53.81,42100.0,40.1626,40.1775,40.1551,40.1701,42100.0
2006-03-02 14:45:00,53.81,53.82,53.79,53.82,35800.0,40.1701,40.1775,40.1551,40.1775,35800.0
2006-03-02 14:50:00,53.82,53.83,53.79,53.82,27800.0,40.1775,40.185,40.1551,40.1775,27800.0
2006-03-02 14:55:00,53.82,53.85,53.81,53.85,55300.0,40.1775,40.1999,40.1701,40.1999,55300.0
2006-03-02 15:00:00,53.85,53.91,53.84,53.88,45300.0,40.1999,40.2447,40.1925,40.2223,45300.0
2006-03-02 15:05:00,53.88,53.91,53.88,53.9,168600.0,40.2223,40.2447,40.2223,40.2372,168600.0
2006-03-02 15:10:00,53.9,53.92,53.89,53.92,39800.0,40.2372,40.2522,40.2298,40.2522,39800.0
2006-03-02 15:15:00,53.92,53.93,53.88,53.89,72400.0,40.2522,40.2596,40.2223,40.2298,72400.0
2006-03-02 15:20:00,53.89,53.9,53.88,53.89,203900.0,40.2298,40.2372,40.2223,40.2298,203900.0
2006-03-02 15:25:00,53.88,53.9,53.87,53.88,54700.0,40.2223,40.2372,40.2148,40.2223,54700.0
2006-03-02 15:30:00,53.88,53.88,53.79,53.79,54500.0,40.2223,40.2223,40.1551,40.1551,54500.0
2006-03-02 15:35:00,53.8,53.87,53.8,53.87,112900.0,40.1626,40.2148,40.1626,40.2148,112900.0
2006-03-02 15:40:00,53.86,53.87,53.81,53.81,50400.0,40.2074,40.2148,40.1701,40.1701,50400.0
2006-03-02 15:45:00,53.81,53.82,53.76,53.76,87200.0,40.1701,40.1775,40.1327,40.1327,87200.0
2006-03-02 15:50:00,53.76,53.8,53.75,53.78,87600.0,40.1327,40.1626,40.1253,40.1477,87600.0
2006-03-02 15:55:00,53.78,53.84,53.78,53.8,108500.0,40.1477,40.1925,40.1477,40.1626,108500.0
2006-03-03 09:30:00,53.6,53.79,53.55,53.74,71300.0,40.0133,40.1551,39.976,40.1178,71300.0
2006-03-03 09:35:00,53.79,53.94,53.77,53.87,58200.0,40.1551,40.2671,40.1402,40.2148,58200.0
2006-03-03 09:40:00,53.87,53.87,53.75,53.84,42300.0,40.2148,40.2148,40.1253,40.1925,42300.0
2006-03-03 09:45:00,53.84,53.85,53.7,53.76,110800.0,40.1925,40.1999,40.0879,40.1327,110800.0
2006-03-03 09:50:00,53.82,53.85,53.7,53.73,86500.0,40.1775,40.1999,40.0879,40.1103,86500.0
2006-03-03 09:55:00,53.73,53.73,53.67,53.72,36200.0,40.1103,40.1103,40.0655,40.1029,36200.0
2006-03-03 10:00:00,53.72,53.73,53.6,53.61,45100.0,40.1029,40.1103,40.0133,40.0208,45100.0
2006-03-03 10:05:00,53.6,53.64,53.6,53.6,77700.0,40.0133,40.0431,40.0133,40.0133,77700.0
2006-03-03 10:10:00,53.6,53.6,53.56,53.58,94700.0,40.0133,40.0133,39.9834,39.9984,94700.0
2006-03-03 10:15:00,53.58,53.6,53.56,53.59,17400.0,39.9984,40.0133,39.9834,40.0058,17400.0
2006-03-03 10:20:00,53.6,53.71,53.6,53.63,64600.0,40.0133,40.0954,40.0133,40.0357,64600.0
2006-03-03 10:25:00,53.63,53.71,53.62,53.69,42600.0,40.0357,40.0954,40.0282,40.0805,42600.0
2006-03-03 10:30:00,53.68,53.8,53.68,53.78,131100.0,40.073,40.1626,40.073,40.1477,131100.0
2006-03-03 10:35:00,53.78,53.83,53.78,53.81,36400.0,40.1477,40.185,40.1477,40.1701,36400.0
2006-03-03 10:40:00,53.8,53.85,53.79,53.81,49700.0,40.1626,40.1999,40.1551,40.1701,49700.0
2006-03-03 10:45:00,53.81,53.84,53.78,53.78,19400.0,40.1701,40.1925,40.1477,40.1477,19400.0
2006-03-03 10:50:00,53.78,53.79,53.76,53.77,25200.0,40.1477,40.1551,40.1327,40.1402,25200.0
2006-03-03 10:55:00,53.77,53.8,53.76,53.77,25600.0,40.1402,40.1626,40.1327,40.1402,25600.0
2006-03-03 11:00:00,53.76,53.78,53.75,53.78,40900.0,40.1327,40.1477,40.1253,40.1477,40900.0
2006-03-03 11:05:00,53.78,53.84,53.76,53.78,20300.0,40.1477,40.1925,40.1327,40.1477,20300.0
2006-03-03 11:10:00,53.78,53.81,53.76,53.8,25200.0,40.1477,40.1701,40.1327,40.1626,25200.0
2006-03-03 11:15:00,53.78,53.78,53.7,53.74,31800.0,40.1477,40.1477,40.0879,40.1178,31800.0
2006-03-03 11:20:00,53.74,53.74,53.71,53.73,18700.0,40.1178,40.1178,40.0954,40.1103,18700.0
2006-03-03 11:25:00,53.72,53.76,53.72,53.74,28100.0,40.1029,40.1327,40.1029,40.1178,28100.0
2006-03-03 11:30:00,53.74,53.74,53.68,53.69,30200.0,40.1178,40.1178,40.073,40.0805,30200.0
2006-03-03 11:35:00,53.69,53.72,53.68,53.72,40900.0,40.0805,40.1029,40.073,40.1029,40900.0
2006-03-03 11:40:00,53.72,53.75,53.71,53.72,12500.0,40.1029,40.1253,40.0954,40.1029,12500.0
2006-03-03 11:45:00,53.72,53.74,53.7,53.71,30200.0,40.1029,40.1178,40.0879,40.0954,30200.0
2006-03-03 11:50:00,53.71,53.75,53.69,53.69,14500.0,40.0954,40.1253,40.0805,40.0805,14500.0
2006-03-03 11:55:00,53.69,53.77,53.68,53.72,262500.0,40.0805,40.1402,40.073,40.1029,262500.0
2006-03-03 12:00:00,53.72,53.83,53.71,53.8,67400.0,40.1029,40.185,40.0954,40.1626,67400.0
2006-03-03 12:05:00,53.79,53.83,53.76,53.77,24500.0,40.1551,40.185,40.1327,40.1402,24500.0
2006-03-03 12:10:00,53.79,53.8,53.73,53.77,24100.0,40.1551,40.1626,40.1103,40.1402,24100.0
2006-03-03 12:15:00,53.76,53.8,53.76,53.78,8800.0,40.1327,40.1626,40.1327,40.1477,8800.0
2006-03-03 12:20:00,53.78,53.9,53.78,53.87,58200.0,40.1477,40.2372,40.1477,40.2148,58200.0
2006-03-03 12:25:00,53.86,53.97,53.84,53.92,50200.0,40.2074,40.2895,40.1925,40.2522,50200.0
2006-03-03 12:30:00,53.92,53.93,53.88,53.89,36200.0,40.2522,40.2596,40.2223,40.2298,36200.0
2006-03-03 12:35:00,53.89,53.92,53.87,53.92,67700.0,40.2298,40.2522,40.2148,40.2522,67700.0
2006-03-03 12:40:00,53.91,53.97,53.91,53.96,69400.0,40.2447,40.2895,40.2447,40.282,69400.0
2006-03-03 12:45:00,53.95,53.96,53.92,53.93,22800.0,40.2746,40.282,40.2522,40.2596,22800.0
2006-03-03 12:50:00,53.94,53.96,53.9,53.91,21100.0,40.2671,40.282,40.2372,40.2447,21100.0
2006-03-03 12:55:00,53.91,53.97,53.91,53.97,15200.0,40.2447,40.2895,40.2447,40.2895,15200.0
2006-03-03 13:00:00,53.98,53.98,53.92,53.92,16100.0,40.297,40.297,40.2522,40.2522,16100.0
2006-03-03 13:05:00,53.93,53.94,53.89,53.89,15200.0,40.2596,40.2671,40.2298,40.2298,15200.0
2006-03-03 13:10:00,53.9,53.91,53.86,53.88,24000.0,40.2372,40.2447,40.2074,40.2223,24000.0
2006-03-03 13:15:00,53.87,53.91,53.84,53.89,17900.0,40.2148,40.2447,40.1925,40.2298,17900.0
2006-03-03 13:20:00,53.89,53.92,53.88,53.9,9300.0,40.2298,40.2522,40.2223,40.2372,9300.0
2006-03-03 13:25:00,53.9,54.12,53.9,54.11,32700.0,40.2372,40.4015,40.2372,40.394,32700.0
2006-03-03 13:30:00,54.12,54.17,54.1,54.17,21900.0,40.4015,40.4388,40.3865,40.4388,21900.0
2006-03-03 13:35:00,54.17,54.19,54.15,54.17,21600.0,40.4388,40.4537,40.4239,40.4388,21600.0
2006-03-03 13:40:00,54.17,54.18,54.16,54.17,51100.0,40.4388,40.4463,40.4313,40.4388,51100.0
2006-03-03 13:45:00,54.18,54.25,54.17,54.24,50200.0,40.4463,40.4985,40.4388,40.4911,50200.0
2006-03-03 13:50:00,54.24,54.35,54.23,54.3,46400.0,40.4911,40.5732,40.4836,40.5359,46400.0
2006-03-03 13:55:00,54.3,54.3,54.22,54.22,42400.0,40.5359,40.5359,40.4761,40.4761,42400.0
2006-03-03 14:00:00,54.22,54.23,54.2,54.22,30600.0,40.4761,40.4836,40.4612,40.4761,30600.0
2006-03-03 14:05:00,54.21,54.22,54.15,54.17,29200.0,40.4687,40.4761,40.4239,40.4388,29200.0
2006-03-03 14:10:00,54.17,54.21,54.16,54.16,33400.0,40.4388,40.4687,40.4313,40.4313,33400.0
2006-03-03 14:15:00,54.16,54.16,54.1,54.1,35200.0,40.4313,40.4313,40.3865,40.3865,35200.0
2006-03-03 14:20:00,54.09,54.1,54.06,54.09,21200.0,40.3791,40.3865,40.3567,40.3791,21200.0
2006-03-03 14:25:00,54.08,54.11,54.06,54.06,15000.0,40.3716,40.394,40.3567,40.3567,15000.0
2006-03-03 14:30:00,54.06,54.06,54.02,54.02,13200.0,40.3567,40.3567,40.3268,40.3268,13200.0
2006-03-03 14:35:00,54.01,54.1,54.01,54.1,32200.0,40.3194,40.3865,40.3194,40.3865,32200.0
2006-03-03 14:40:00,54.08,54.09,54.05,54.06,47900.0,40.3716,40.3791,40.3492,40.3567,47900.0
2006-03-03 14:45:00,54.06,54.07,54.03,54.06,14900.0,40.3567,40.3642,40.3343,40.3567,14900.0
2006-03-03 14:50:00,54.06,54.06,54.02,54.02,19300.0,40.3567,40.3567,40.3268,40.3268,19300.0
2006-03-03 14:55:00,54.02,54.03,53.99,53.99,17900.0,40.3268,40.3343,40.3044,40.3044,17900.0
2006-03-03 15:00:00,53.99,54.01,53.92,53.93,37000.0,40.3044,40.3194,40.2522,40.2596,37000.0
2006-03-03 15:05:00,53.92,54.02,53.9,53.94,113000.0,40.2522,40.3268,40.2372,40.2671,113000.0
2006-03-03 15:10:00,53.94,53.98,53.94,53.96,20100.0,40.2671,40.297,40.2671,40.282,20100.0
2006-03-03 15:15:00,53.96,53.96,53.88,53.89,51500.0,40.282,40.282,40.2223,40.2298,51500.0
2006-03-03 15:20:00,53.89,53.91,53.85,53.89,48800.0,40.2298,40.2447,40.1999,40.2298,48800.0
2006-03-03 15:25:00,53.89,53.91,53.85,53.87,39600.0,40.2298,40.2447,40.1999,40.2148,39600.0
2006-03-03 15:30:00,53.9,53.93,53.8,53.8,43200.0,40.2372,40.2596,40.1626,40.1626,43200.0
2006-03-03 15:35:00,53.79,53.84,53.79,53.83,46300.0,40.1551,40.1925,40.1551,40.185,46300.0
2006-03-03 15:40:00,53.83,53.86,53.82,53.82,91900.0,40.185,40.2074,40.1775,40.1775,91900.0
2006-03-03 15:45:00,53.84,53.84,53.77,53.8,121500.0,40.1925,40.1925,40.1402,40.1626,121500.0
2006-03-03 15:50:00,53.8,53.8,53.7,53.73,43800.0,40.1626,40.1626,40.0879,40.1103,43800.0
2006-03-03 15:55:00,53.73,53.78,53.72,53.76,102400.0,40.1103,40.1477,40.1029,40.1327,102400.0
2006-03-06 09:30:00,53.73,53.93,53.73,53.9,77700.0,40.1103,40.2596,40.1103,40.2372,77700.0
2006-03-06 09:35:00,53.9,53.91,53.85,53.85,46700.0,40.2372,40.2447,40.1999,40.1999,46700.0
2006-03-06 09:40:00,53.83,53.86,53.8,53.83,67700.0,40.185,40.2074,40.1626,40.185,67700.0
2006-03-06 09:45:00,53.84,53.84,53.8,53.84,26200.0,40.1925,40.1925,40.1626,40.1925,26200.0
2006-03-06 09:50:00,53.83,53.83,53.8,53.8,27500.0,40.185,40.185,40.1626,40.1626,27500.0
2006-03-06 09:55:00,53.8,53.86,53.8,53.81,44100.0,40.1626,40.2074,40.1626,40.1701,44100.0
2006-03-06 10:00:00,53.83,53.85,53.77,53.85,49700.0,40.185,40.1999,40.1402,40.1999,49700.0
2006-03-06 10:05:00,53.85,53.92,53.82,53.91,33000.0,40.1999,40.2522,40.1775,40.2447,33000.0
2006-03-06 10:10:00,53.91,54.04,53.91,53.95,49100.0,40.2447,40.3418,40.2447,40.2746,49100.0
2006-03-06 10:15:00,53.94,54.09,53.92,54.09,32400.0,40.2671,40.3791,40.2522,40.3791,32400.0
2006-03-06 10:20:00,54.08,54.11,54.02,54.05,40700.0,40.3716,40.394,40.3268,40.3492,40700.0
2006-03-06 10:25:00,54.02,54.03,54.0,54.02,44200.0,40.3268,40.3343,40.3119,40.3268,44200.0
2006-03-06 10:30:00,54.02,54.07,54.02,54.06,26000.0,40.3268,40.3642,40.3268,40.3567,26000.0
2006-03-06 10:35:00,54.07,54.07,53.94,53.95,38700.0,40.3642,40.3642,40.2671,40.2746,38700.0
2006-03-06 10:40:00,53.98,54.01,53.96,53.96,103600.0,40.297,40.3194,40.282,40.282,103600.0
2006-03-06 10:45:00,53.96,53.99,53.91,53.98,22500.0,40.282,40.3044,40.2447,40.297,22500.0
2006-03-06 10:50:00,53.98,53.98,53.92,53.95,13000.0,40.297,40.297,40.2522,40.2746,13000.0
2006-03-06 10:55:00,53.94,53.99,53.9,53.99,35800.0,40.2671,40.3044,40.2372,40.3044,35800.0
2006-03-06 11:00:00,54.0,54.05,53.96,54.04,33100.0,40.3119,40.3492,40.282,40.3418,33100.0
2006-03-06 11:05:00,54.03,54.07,54.0,54.0,38200.0,40.3343,40.3642,40.3119,40.3119,38200.0
2006-03-06 11:10:00,54.0,54.05,53.99,54.04,32100.0,40.3119,40.3492,40.3044,40.3418,32100.0
2006-03-06 11:15:00,54.04,54.05,54.0,54.0,35300.0,40.3418,40.3492,40.3119,40.3119,35300.0
2006-03-06 11:20:00,54.0,54.03,54.0,54.03,10000.0,40.3119,40.3343,40.3119,40.3343,10000.0
2006-03-06 11:25:00,54.02,54.04,54.01,54.03,8200.0,40.3268,40.3418,40.3194,40.3343,8200.0
2006-03-06 11:30:00,54.05,54.13,54.03,54.07,46500.0,40.3492,40.4089,40.3343,40.3642,46500.0
2006-03-06 11:35:00,54.09,54.11,54.05,54.09,223200.0,40.3791,40.394,40.3492,40.3791,223200.0
2006-03-06 11:40:00,54.09,54.09,54.05,54.05,15700.0,40.3791,40.3791,40.3492,40.3492,15700.0
2006-03-06 11:45:00,54.06,54.07,54.0,54.04,35300.0,40.3567,40.3642,40.3119,40.3418,35300.0
2006-03-06 11:50:00,54.04,54.05,54.03,54.03,7500.0,40.3418,40.3492,40.3343,40.3343,7500.0
2006-03-06 11:55:00,54.03,54.06,54.03,54.05,13500.0,40.3343,40.3567,40.3343,40.3492,13500.0
2006-03-06 12:00:00,54.06,54.07,54.03,54.03,6800.0,40.3567,40.3642,40.3343,40.3343,6800.0
2006-03-06 12:05:00,54.03,54.04,54.0,54.0,12000.0,40.3343,40.3418,40.3119,40.3119,12000.0
2006-03-06 12:10:00,54.0,54.01,53.97,53.97,28100.0,40.3119,40.3194,40.2895,40.2895,28100.0
2006-03-06 12:15:00,53.97,53.98,53.97,53.97,11600.0,40.2895,40.297,40.2895,40.2895,11600.0
2006-03-06 12:20:00,53.97,53.99,53.93,53.94,12400.0,40.2895,40.3044,40.2596,40.2671,12400.0
2006-03-06 12:25:00,53.93,53.95,53.9,53.94,27700.0,40.2596,40.2746,40.2372,40.2671,27700.0
2006-03-06 12:30:00,53.92,53.95,53.92,53.95,8000.0,40.2522,40.2746,40.2522,40.2746,8000.0
2006-03-06 12:35:00,53.96,53.97,53.9,53.9,19200.0,40.282,40.2895,40.2372,40.2372,19200.0
2006-03-06 12:40:00,53.9,53.91,53.89,53.9,39000.0,40.2372,40.2447,40.2298,40.2372,39000.0
2006-03-06 12:45:00,53.9,53.92,53.9,53.91,29000.0,40.2372,40.2522,40.2372,40.2447,29000.0
2006-03-06 12:50:00,53.91,54.0,53.91,53.97,18000.0,40.2447,40.3119,40.2447,40.2895,18000.0
2006-03-06 12:55:00,53.97,53.98,53.95,53.95,9300.0,40.2895,40.297,40.2746,40.2746,9300.0
2006-03-06 13:00:00,53.95,54.0,53.95,54.0,11700.0,40.2746,40.3119,40.2746,40.3119,11700.0
2006-03-06 13:05:00,54.0,54.06,53.98,54.01,17000.0,40.3119,40.3567,40.297,40.3194,17000.0
2006-03-06 13:10:00,54.01,54.04,54.0,54.01,34600.0,40.3194,40.3418,40.3119,40.3194,34600.0
2006-03-06 13:15:00,54.01,54.01,53.96,53.96,21600.0,40.3194,40.3194,40.282,40.282,21600.0
2006-03-06 13:20:00,53.98,53.98,53.9,53.9,14400.0,40.297,40.297,40.2372,40.2372,14400.0
2006-03-06 13:25:00,53.91,53.94,53.89,53.89,38500.0,40.2447,40.2671,40.2298,40.2298,38500.0
2006-03-06 13:30:00,53.9,53.91,53.8,53.85,78800.0,40.2372,40.2447,40.1626,40.1999,78800.0
2006-03-06 13:35:00,53.84,53.84,53.77,53.84,48200.0,40.1925,40.1925,40.1402,40.1925,48200.0
2006-03-06 13:40:00,53.84,53.87,53.83,53.87,28400.0,40.1925,40.2148,40.185,40.2148,28400.0
2006-03-06 13:45:00,53.87,53.88,53.84,53.86,43300.0,40.2148,40.2223,40.1925,40.2074,43300.0
2006-03-06 13:50:00,53.86,53.86,53.82,53.83,18600.0,40.2074,40.2074,40.1775,40.185,18600.0
2006-03-06 13:55:00,53.83,53.89,53.82,53.85,80000.0,40.185,40.2298,40.1775,40.1999,80000.0
2006-03-06 14:00:00,53.85,53.85,53.82,53.84,26500.0,40.1999,40.1999,40.1775,40.1925,26500.0
2006-03-06 14:05:00,53.84,53.85,53.8,53.82,120400.0,40.1925,40.1999,40.1626,40.1775,120400.0
2006-03-06 14:10:00,53.81,53.82,53.8,53.8,40900.0,40.1701,40.1775,40.1626,40.1626,40900.0
2006-03-06 14:15:00,53.8,53.83,53.8,53.81,58400.0,40.1626,40.185,40.1626,40.1701,58400.0
2006-03-06 14:20:00,53.81,53.82,53.71,53.75,102000.0,40.1701,40.1775,40.0954,40.1253,102000.0
2006-03-06 14:25:00,53.75,53.75,53.7,53.72,38600.0,40.1253,40.1253,40.0879,40.1029,38600.0
2006-03-06 14:30:00,53.71,53.72,53.7,53.71,24500.0,40.0954,40.1029,40.0879,40.0954,24500.0
2006-03-06 14:35:00,53.7,53.75,53.7,53.74,68900.0,40.0879,40.1253,40.0879,40.1178,68900.0
2006-03-06 14:40:00,53.74,53.74,53.66,53.67,34800.0,40.1178,40.1178,40.0581,40.0655,34800.0
2006-03-06 14:45:00,53.66,53.69,53.64,53.69,31700.0,40.0581,40.0805,40.0431,40.0805,31700.0
2006-03-06 14:50:00,53.69,53.71,53.69,53.7,44200.0,40.0805,40.0954,40.0805,40.0879,44200.0
2006-03-06 14:55:00,53.7,53.75,53.7,53.75,46100.0,40.0879,40.1253,40.0879,40.1253,46100.0
2006-03-06 15:00:00,53.74,53.98,53.7,53.72,35900.0,40.1178,40.297,40.0879,40.1029,35900.0
2006-03-06 15:05:00,53.72,53.76,53.71,53.74,25200.0,40.1029,40.1327,40.0954,40.1178,25200.0
2006-03-06 15:10:00,53.74,53.75,53.72,53.75,34300.0,40.1178,40.1253,40.1029,40.1253,34300.0
2006-03-06 15:15:00,53.75,53.83,53.74,53.83,32700.0,40.1253,40.185,40.1178,40.185,32700.0
2006-03-06 15:20:00,53.83,53.83,53.8,53.83,65100.0,40.185,40.185,40.1626,40.185,65100.0
2006-03-06 15:25:00,53.85,53.85,53.81,53.84,23800.0,40.1999,40.1999,40.1701,40.1925,23800.0
2006-03-06 15:30:00,53.83,53.85,53.82,53.84,28100.0,40.185,40.1999,40.1775,40.1925,28100.0
2006-03-06 15:35:00,53.83,53.84,53.8,53.81,49900.0,40.185,40.1925,40.1626,40.1701,49900.0
2006-03-06 15:40:00,53.81,53.81,53.77,53.79,85700.0,40.1701,40.1701,40.1402,40.1551,85700.0
2006-03-06 15:45:00,53.78,53.78,53.71,53.71,29800.0,40.1477,40.1477,40.0954,40.0954,29800.0
2006-03-06 15:50:00,53.71,53.73,53.7,53.71,79000.0,40.0954,40.1103,40.0879,40.0954,79000.0
2006-03-06 15:55:00,53.71,53.77,53.7,53.77,59200.0,40.0954,40.1402,40.0879,40.1402,59200.0
2006-03-07 09:30:00,53.55,53.65,53.55,53.57,178900.0,39.976,40.0506,39.976,39.9909,178900.0
2006-03-07 09:35:00,53.6,53.68,53.59,53.62,41400.0,40.0133,40.073,40.0058,40.0282,41400.0
2006-03-07 09:40:00,53.61,53.61,53.51,53.52,90300.0,40.0208,40.0208,39.9461,39.9536,90300.0
2006-03-07 09:45:00,53.51,53.57,53.44,53.57,132600.0,39.9461,39.9909,39.8938,39.9909,132600.0
2006-03-07 09:50:00,53.57,53.65,53.49,53.59,72200.0,39.9909,40.0506,39.9312,40.0058,72200.0
2006-03-07 09:55:00,53.59,53.65,53.55,53.59,36200.0,40.0058,40.0506,39.976,40.0058,36200.0
2006-03-07 10:00:00,53.6,53.66,53.58,53.59,35800.0,40.0133,40.0581,39.9984,40.0058,35800.0
2006-03-07 10:05:00,53.59,53.66,53.59,53.6,51100.0,40.0058,40.0581,40.0058,40.0133,51100.0
2006-03-07 10:10:00,53.58,53.6,53.56,53.58,13600.0,39.9984,40.0133,39.9834,39.9984,13600.0
2006-03-07 10:15:00,53.58,53.64,53.58,53.63,14600.0,39.9984,40.0431,39.9984,40.0357,14600.0
2006-03-07 10:20:00,53.64,53.72,53.62,53.7,31200.0,40.0431,40.1029,40.0282,40.0879,31200.0
2006-03-07 10:25:00,53.69,53.72,53.63,53.68,19000.0,40.0805,40.1029,40.0357,40.073,19000.0
2006-03-07 10:30:00,53.71,53.75,53.65,53.65,24200.0,40.0954,40.1253,40.0506,40.0506,24200.0
2006-03-07 10:35:00,53.65,53.67,53.6,53.62,24600.0,40.0506,40.0655,40.0133,40.0282,24600.0
2006-03-07 10:40:00,53.62,53.62,53.59,53.61,16400.0,40.0282,40.0282,40.0058,40.0208,16400.0
2006-03-07 10:45:00,53.6,53.68,53.59,53.67,18300.0,40.0133,40.073,40.0058,40.0655,18300.0
2006-03-07 10:50:00,53.63,53.73,53.63,53.7,23600.0,40.0357,40.1103,40.0357,40.0879,23600.0
2006-03-07 10:55:00,53.7,53.71,53.61,53.62,15400.0,40.0879,40.0954,40.0208,40.0282,15400.0
2006-03-07 11:00:00,53.62,53.66,53.61,53.64,129800.0,40.0282,40.0581,40.0208,40.0431,129800.0
2006-03-07 11:05:00,53.63,53.69,53.61,53.69,120100.0,40.0357,40.0805,40.0208,40.0805,120100.0
2006-03-07 11:10:00,53.69,53.72,53.63,53.67,43200.0,40.0805,40.1029,40.0357,40.0655,43200.0
2006-03-07 11:15:00,53.66,53.7,53.65,53.66,13800.0,40.0581,40.0879,40.0506,40.0581,13800.0
2006-03-07 11:20:00,53.66,53.72,53.65,53.72,20900.0,40.0581,40.1029,40.0506,40.1029,20900.0
2006-03-07 11:25:00,53.73,53.75,53.7,53.74,140200.0,40.1103,40.1253,40.0879,40.1178,140200.0
2006-03-07 11:30:00,53.75,53.83,53.72,53.83,33200.0,40.1253,40.185,40.1029,40.185,33200.0
2006-03-07 11:35:00,53.83,53.84,53.74,53.84,38700.0,40.185,40.1925,40.1178,40.1925,38700.0
2006-03-07 11:40:00,53.84,53.87,53.75,53.75,34800.0,40.1925,40.2148,40.1253,40.1253,34800.0
2006-03-07 11:45:00,53.78,53.91,53.73,53.9,29300.0,40.1477,40.2447,40.1103,40.2372,29300.0
2006-03-07 11:50:00,53.91,53.94,53.87,53.92,26600.0,40.2447,40.2671,40.2148,40.2522,26600.0
2006-03-07 11:55:00,53.93,53.95,53.89,53.93,158900.0,40.2596,40.2746,40.2298,40.2596,158900.0
2006-03-07 12:00:00,53.92,54.0,53.92,53.99,66300.0,40.2522,40.3119,40.2522,40.3044,66300.0
2006-03-07 12:05:00,53.98,54.0,53.93,53.93,11900.0,40.297,40.3119,40.2596,40.2596,11900.0
2006-03-07 12:10:00,53.94,53.94,53.92,53.93,11200.0,40.2671,40.2671,40.2522,40.2596,11200.0
2006-03-07 12:15:00,53.93,53.93,53.86,53.88,12600.0,40.2596,40.2596,40.2074,40.2223,12600.0
2006-03-07 12:20:00,53.87,53.87,53.82,53.82,26900.0,40.2148,40.2148,40.1775,40.1775,26900.0
2006-03-07 12:25:00,53.83,53.83,53.74,53.76,19800.0,40.185,40.185,40.1178,40.1327,19800.0
2006-03-07 12:30:00,53.76,53.77,53.74,53.75,15100.0,40.1327,40.1402,40.1178,40.1253,15100.0
2006-03-07 12:35:00,53.74,53.75,53.7,53.72,15300.0,40.1178,40.1253,40.0879,40.1029,15300.0
2006-03-07 12:40:00,53.71,53.72,53.69,53.69,12700.0,40.0954,40.1029,40.0805,40.0805,12700.0
2006-03-07 12:45:00,53.68,53.71,53.65,53.67,26800.0,40.073,40.0954,40.0506,40.0655,26800.0
2006-03-07 12:50:00,53.67,53.67,53.65,53.66,119500.0,40.0655,40.0655,40.0506,40.0581,119500.0
2006-03-07 12:55:00,53.66,53.7,53.61,53.7,277300.0,40.0581,40.0879,40.0208,40.0879,277300.0
2006-03-07 13:00:00,53.63,53.63,53.61,53.63,12300.0,40.0357,40.0357,40.0208,40.0357,12300.0
2006-03-07 13:05:00,53.63,53.64,53.61,53.64,14100.0,40.0357,40.0431,40.0208,40.0431,14100.0
2006-03-07 13:10:00,53.62,53.64,53.61,53.63,13800.0,40.0282,40.0431,40.0208,40.0357,13800.0
2006-03-07 13:15:00,53.62,53.63,53.61,53.62,9600.0,40.0282,40.0357,40.0208,40.0282,9600.0
2006-03-07 13:20:00,53.61,53.62,53.59,53.59,40200.0,40.0208,40.0282,40.0058,40.0058,40200.0
2006-03-07 13:25:00,53.59,53.62,53.56,53.57,46000.0,40.0058,40.0282,39.9834,39.9909,46000.0
2006-03-07 13:30:00,53.56,53.6,53.56,53.6,18800.0,39.9834,40.0133,39.9834,40.0133,18800.0
2006-03-07 13:35:00,53.59,53.6,53.56,53.58,13200.0,40.0058,40.0133,39.9834,39.9984,13200.0
2006-03-07 13:40:00,53.59,53.6,53.57,53.59,8700.0,40.0058,40.0133,39.9909,40.0058,8700.0
2006-03-07 13:45:00,53.58,53.6,53.58,53.59,252100.0,39.9984,40.0133,39.9984,40.0058,252100.0
2006-03-07 13:50:00,53.59,53.68,53.59,53.61,35500.0,40.0058,40.073,40.0058,40.0208,35500.0
2006-03-07 13:55:00,53.6,53.6,53.57,53.59,9600.0,40.0133,40.0133,39.9909,40.0058,9600.0
2006-03-07 14:00:00,53.59,53.6,53.57,53.59,7300.0,40.0058,40.0133,39.9909,40.0058,7300.0
2006-03-07 14:05:00,53.59,53.65,53.58,53.6,20100.0,40.0058,40.0506,39.9984,40.0133,20100.0
2006-03-07 14:10:00,53.59,53.62,53.56,53.59,45300.0,40.0058,40.0282,39.9834,40.0058,45300.0
2006-03-07 14:15:00,53.59,53.61,53.56,53.57,28000.0,40.0058,40.0208,39.9834,39.9909,28000.0
2006-03-07 14:20:00,53.57,53.6,53.56,53.59,17700.0,39.9909,40.0133,39.9834,40.0058,17700.0
2006-03-07 14:25:00,53.59,53.66,53.57,53.57,24700.0,40.0058,40.0581,39.9909,39.9909,24700.0
2006-03-07 14:30:00,53.56,53.57,53.55,53.55,13200.0,39.9834,39.9909,39.976,39.976,13200.0
2006-03-07 14:35:00,53.55,53.57,53.46,53.53,312800.0,39.976,39.9909,39.9088,39.961,312800.0
2006-03-07 14:40:00,53.54,53.57,53.49,53.53,35000.0,39.9685,39.9909,39.9312,39.961,35000.0
2006-03-07 14:45:00,53.53,53.53,53.47,53.51,27500.0,39.961,39.961,39.9162,39.9461,27500.0
2006-03-07 14:50:00,53.51,53.64,53.5,53.64,28500.0,39.9461,40.0431,39.9386,40.0431,28500.0
2006-03-07 14:55:00,53.63,53.66,53.55,53.61,61800.0,40.0357,40.0581,39.976,40.0208,61800.0
2006-03-07 15:00:00,53.61,53.61,53.53,53.57,17800.0,40.0208,40.0208,39.961,39.9909,17800.0
2006-03-07 15:05:00,53.58,53.63,53.54,53.56,31000.0,39.9984,40.0357,39.9685,39.9834,31000.0
2006-03-07 15:10:00,53.56,53.56,53.43,53.5,43300.0,39.9834,39.9834,39.8864,39.9386,43300.0
2006-03-07 15:15:00,53.5,53.51,53.47,53.47,37700.0,39.9386,39.9461,39.9162,39.9162,37700.0
2006-03-07 15:20:00,53.45,53.53,53.45,53.5,38400.0,39.9013,39.961,39.9013,39.9386,38400.0
2006-03-07 15:25:00,53.51,53.56,53.5,53.54,37900.0,39.9461,39.9834,39.9386,39.9685,37900.0
2006-03-07 15:30:00,53.54,53.57,53.51,53.53,41800.0,39.9685,39.9909,39.9461,39.961,41800.0
2006-03-07 15:35:00,53.53,53.59,53.49,53.55,80300.0,39.961,40.0058,39.9312,39.976,80300.0
2006-03-07 15:40:00,53.55,53.58,53.52,53.55,72000.0,39.976,39.9984,39.9536,39.976,72000.0
2006-03-07 15:45:00,53.56,53.6,53.56,53.56,37600.0,39.9834,40.0133,39.9834,39.9834,37600.0
2006-03-07 15:50:00,53.56,53.65,53.56,53.6,70100.0,39.9834,40.0506,39.9834,40.0133,70100.0
2006-03-07 15:55:00,53.61,53.62,53.55,53.56,72100.0,40.0208,40.0282,39.976,39.9834,72100.0
2006-03-08 09:30:00,53.59,53.59,53.5,53.55,61100.0,40.0058,40.0058,39.9386,39.976,61100.0
2006-03-08 09:35:00,53.5,53.63,53.42,53.48,122600.0,39.9386,40.0357,39.8789,39.9237,122600.0
2006-03-08 09:40:00,53.47,53.65,53.46,53.59,22700.0,39.9162,40.0506,39.9088,40.0058,22700.0
2006-03-08 09:45:00,53.56,53.65,53.52,53.63,17400.0,39.9834,40.0506,39.9536,40.0357,17400.0
2006-03-08 09:50:00,53.63,53.67,53.59,53.61,33000.0,40.0357,40.0655,40.0058,40.0208,33000.0
2006-03-08 09:55:00,53.62,53.83,53.62,53.81,32000.0,40.0282,40.185,40.0282,40.1701,32000.0
2006-03-08 10:00:00,53.8,53.87,53.73,53.87,54600.0,40.1626,40.2148,40.1103,40.2148,54600.0
2006-03-08 10:05:00,53.88,53.93,53.85,53.89,115400.0,40.2223,40.2596,40.1999,40.2298,115400.0
2006-03-08 10:10:00,53.89,53.93,53.88,53.89,27500.0,40.2298,40.2596,40.2223,40.2298,27500.0
2006-03-08 10:15:00,53.89,53.92,53.87,53.87,74500.0,40.2298,40.2522,40.2148,40.2148,74500.0
2006-03-08 10:20:00,53.86,53.86,53.84,53.84,40300.0,40.2074,40.2074,40.1925,40.1925,40300.0
2006-03-08 10:25:00,53.84,53.85,53.76,53.78,73900.0,40.1925,40.1999,40.1327,40.1477,73900.0
2006-03-08 10:30:00,53.78,53.78,53.71,53.71,65900.0,40.1477,40.1477,40.0954,40.0954,65900.0
2006-03-08 10:35:00,53.71,53.71,53.68,53.7,27300.0,40.0954,40.0954,40.073,40.0879,27300.0
2006-03-08 10:40:00,53.7,53.75,53.69,53.74,45800.0,40.0879,40.1253,40.0805,40.1178,45800.0
2006-03-08 10:45:00,53.71,53.73,53.7,53.7,25800.0,40.0954,40.1103,40.0879,40.0879,25800.0
2006-03-08 10:50:00,53.71,53.72,53.69,53.72,53300.0,40.0954,40.1029,40.0805,40.1029,53300.0
2006-03-08 10:55:00,53.72,53.73,53.7,53.71,22500.0,40.1029,40.1103,40.0879,40.0954,22500.0
2006-03-08 11:00:00,53.71,53.72,53.68,53.69,48300.0,40.0954,40.1029,40.073,40.0805,48300.0
2006-03-08 11:05:00,53.69,53.7,53.62,53.63,63200.0,40.0805,40.0879,40.0282,40.0357,63200.0
2006-03-08 11:10:00,53.62,53.66,53.58,53.66,33300.0,40.0282,40.0581,39.9984,40.0581,33300.0
2006-03-08 11:15:00,53.66,53.71,53.65,53.71,16800.0,40.0581,40.0954,40.0506,40.0954,16800.0
2006-03-08 11:20:00,53.69,53.72,53.69,53.69,28500.0,40.0805,40.1029,40.0805,40.0805,28500.0
2006-03-08 11:25:00,53.7,53.7,53.65,53.68,21100.0,40.0879,40.0879,40.0506,40.073,21100.0
2006-03-08 11:30:00,53.67,53.69,53.63,53.63,58800.0,40.0655,40.0805,40.0357,40.0357,58800.0
2006-03-08 11:35:00,53.64,53.66,53.61,53.65,118500.0,40.0431,40.0581,40.0208,40.0506,118500.0
2006-03-08 11:40:00,53.66,53.66,53.6,53.62,43800.0,40.0581,40.0581,40.0133,40.0282,43800.0
2006-03-08 11:45:00,53.63,53.63,53.5,53.54,38400.0,40.0357,40.0357,39.9386,39.9685,38400.0
2006-03-08 11:50:00,53.54,53.54,53.46,53.5,24000.0,39.9685,39.9685,39.9088,39.9386,24000.0
2006-03-08 11:55:00,53.5,53.51,53.49,53.51,106200.0,39.9386,39.9461,39.9312,39.9461,106200.0
2006-03-08 12:00:00,53.52,53.58,53.5,53.58,191500.0,39.9536,39.9984,39.9386,39.9984,191500.0
2006-03-08 12:05:00,53.58,53.58,53.55,53.58,100000.0,39.9984,39.9984,39.976,39.9984,100000.0
2006-03-08 12:10:00,53.58,53.63,53.58,53.63,103400.0,39.9984,40.0357,39.9984,40.0357,103400.0
2006-03-08 12:15:00,53.63,53.67,53.59,53.59,24500.0,40.0357,40.0655,40.0058,40.0058,24500.0
2006-03-08 12:20:00,53.59,53.6,53.54,53.54,12600.0,40.0058,40.0133,39.9685,39.9685,12600.0
2006-03-08 12:25:00,53.54,53.64,53.54,53.62,27500.0,39.9685,40.0431,39.9685,40.0282,27500.0
2006-03-08 12:30:00,53.61,53.66,53.6,53.63,23800.0,40.0208,40.0581,40.0133,40.0357,23800.0
2006-03-08 12:35:00,53.63,53.63,53.53,53.53,44900.0,40.0357,40.0357,39.961,39.961,44900.0
2006-03-08 12:40:00,53.54,53.57,53.53,53.57,8600.0,39.9685,39.9909,39.961,39.9909,8600.0
2006-03-08 12:45:00,53.57,53.64,53.56,53.61,29600.0,39.9909,40.0431,39.9834,40.0208,29600.0
2006-03-08 12:50:00,53.6,53.67,53.56,53.62,20700.0,40.0133,40.0655,39.9834,40.0282,20700.0
2006-03-08 12:55:00,53.61,53.65,53.56,53.6,27100.0,40.0208,40.0506,39.9834,40.0133,27100.0
2006-03-08 13:00:00,53.59,53.71,53.59,53.71,25300.0,40.0058,40.0954,40.0058,40.0954,25300.0
2006-03-08 13:05:00,53.7,53.75,53.7,53.73,38100.0,40.0879,40.1253,40.0879,40.1103,38100.0
2006-03-08 13:10:00,53.71,53.77,53.71,53.72,13800.0,40.0954,40.1402,40.0954,40.1029,13800.0
2006-03-08 13:15:00,53.73,53.73,53.67,53.7,12500.0,40.1103,40.1103,40.0655,40.0879,12500.0
2006-03-08 13:20:00,53.69,53.69,53.63,53.63,15200.0,40.0805,40.0805,40.0357,40.0357,15200.0
2006-03-08 13:25:00,53.65,53.68,53.62,53.62,13000.0,40.0506,40.073,40.0282,40.0282,13000.0
2006-03-08 13:30:00,53.64,53.64,53.61,53.61,3700.0,40.0431,40.0431,40.0208,40.0208,3700.0
2006-03-08 13:35:00,53.6,53.62,53.59,53.61,22000.0,40.0133,40.0282,40.0058,40.0208,22000.0
2006-03-08 13:40:00,53.6,53.62,53.6,53.62,95500.0,40.0133,40.0282,40.0133,40.0282,95500.0
2006-03-08 13:45:00,53.61,53.66,53.6,53.65,10400.0,40.0208,40.0581,40.0133,40.0506,10400.0
2006-03-08 13:50:00,53.66,53.69,53.65,53.65,17800.0,40.0581,40.0805,40.0506,40.0506,17800.0
2006-03-08 13:55:00,53.65,53.67,53.62,53.62,6400.0,40.0506,40.0655,40.0282,40.0282,6400.0
2006-03-08 14:00:00,53.61,53.66,53.58,53.65,14600.0,40.0208,40.0581,39.9984,40.0506,14600.0
2006-03-08 14:05:00,53.66,53.7,53.63,53.69,16600.0,40.0581,40.0879,40.0357,40.0805,16600.0
2006-03-08 14:10:00,53.69,53.76,53.69,53.75,26800.0,40.0805,40.1327,40.0805,40.1253,26800.0
2006-03-08 14:15:00,53.75,53.76,53.7,53.71,20200.0,40.1253,40.1327,40.0879,40.0954,20200.0
2006-03-08 14:20:00,53.69,53.74,53.69,53.74,12400.0,40.0805,40.1178,40.0805,40.1178,12400.0
2006-03-08 14:25:00,53.75,53.78,53.71,53.72,36000.0,40.1253,40.1477,40.0954,40.1029,36000.0
2006-03-08 14:30:00,53.73,53.9,53.73,53.87,202100.0,40.1103,40.2372,40.1103,40.2148,202100.0
2006-03-08 14:35:00,53.87,53.93,53.87,53.93,40100.0,40.2148,40.2596,40.2148,40.2596,40100.0
2006-03-08 14:40:00,53.92,53.98,53.92,53.98,40800.0,40.2522,40.297,40.2522,40.297,40800.0
2006-03-08 14:45:00,53.98,54.04,53.96,53.97,215600.0,40.297,40.3418,40.282,40.2895,215600.0
2006-03-08 14:50:00,53.98,54.05,53.98,53.98,34500.0,40.297,40.3492,40.297,40.297,34500.0
2006-03-08 14:55:00,53.97,53.99,53.88,53.89,25200.0,40.2895,40.3044,40.2223,40.2298,25200.0
2006-03-08 15:00:00,53.89,53.91,53.87,53.87,21500.0,40.2298,40.2447,40.2148,40.2148,21500.0
2006-03-08 15:05:00,53.87,53.95,53.87,53.9,40400.0,40.2148,40.2746,40.2148,40.2372,40400.0
2006-03-08 15:10:00,53.9,53.93,53.87,53.87,22500.0,40.2372,40.2596,40.2148,40.2148,22500.0
2006-03-08 15:15:00,53.87,53.88,53.84,53.86,24500.0,40.2148,40.2223,40.1925,40.2074,24500.0
2006-03-08 15:20:00,53.85,58.84,53.82,53.82,27800.0,40.1999,43.925,40.1775,40.1775,27800.0
2006-03-08 15:25:00,53.82,53.84,53.8,53.84,38300.0,40.1775,40.1925,40.1626,40.1925,38300.0
2006-03-08 15:30:00,53.83,53.83,53.79,53.81,27300.0,40.185,40.185,40.1551,40.1701,27300.0
2006-03-08 15:35:00,53.8,53.8,53.72,53.77,39100.0,40.1626,40.1626,40.1029,40.1402,39100.0
2006-03-08 15:40:00,53.77,53.84,53.77,53.84,32600.0,40.1402,40.1925,40.1402,40.1925,32600.0
2006-03-08 15:45:00,53.84,53.85,53.76,53.76,32800.0,40.1925,40.1999,40.1327,40.1327,32800.0
2006-03-08 15:50:00,53.76,53.79,53.74,53.79,46300.0,40.1327,40.1551,40.1178,40.1551,46300.0
2006-03-08 15:55:00,53.78,53.84,53.78,53.84,62300.0,40.1477,40.1925,40.1477,40.1925,62300.0
2006-03-09 09:30:00,53.81,53.81,53.61,53.67,60900.0,40.1701,40.1701,40.0208,40.0655,60900.0
2006-03-09 09:35:00,53.67,53.81,53.65,53.77,294200.0,40.0655,40.1701,40.0506,40.1402,294200.0
2006-03-09 09:40:00,53.73,53.8,53.63,53.68,27800.0,40.1103,40.1626,40.0357,40.073,27800.0
2006-03-09 09:45:00,53.68,53.73,53.63,53.72,17400.0,40.073,40.1103,40.0357,40.1029,17400.0
2006-03-09 09:50:00,53.68,53.75,53.66,53.7,18000.0,40.073,40.1253,40.0581,40.0879,18000.0
2006-03-09 09:55:00,53.7,53.74,53.65,53.69,30800.0,40.0879,40.1178,40.0506,40.0805,30800.0
2006-03-09 10:00:00,53.7,53.78,53.67,53.72,30600.0,40.0879,40.1477,40.0655,40.1029,30600.0
2006-03-09 10:05:00,53.73,53.83,53.7,53.83,31000.0,40.1103,40.185,40.0879,40.185,31000.0
2006-03-09 10:10:00,53.8,53.82,53.75,53.8,220500.0,40.1626,40.1775,40.1253,40.1626,220500.0
2006-03-09 10:15:00,53.8,53.8,53.76,53.77,30100.0,40.1626,40.1626,40.1327,40.1402,30100.0
2006-03-09 10:20:00,53.77,53.84,53.75,53.8,25700.0,40.1402,40.1925,40.1253,40.1626,25700.0
2006-03-09 10:25:00,53.77,53.8,53.72,53.78,20900.0,40.1402,40.1626,40.1029,40.1477,20900.0
2006-03-09 10:30:00,53.77,53.87,53.75,53.81,152200.0,40.1402,40.2148,40.1253,40.1701,152200.0
2006-03-09 10:35:00,53.81,53.92,53.79,53.84,161100.0,40.1701,40.2522,40.1551,40.1925,161100.0
2006-03-09 10:40:00,53.82,53.84,53.76,53.8,148400.0,40.1775,40.1925,40.1327,40.1626,148400.0
2006-03-09 10:45:00,53.78,53.79,53.7,53.7,62600.0,40.1477,40.1551,40.0879,40.0879,62600.0
2006-03-09 10:50:00,53.69,53.77,53.68,53.75,97100.0,40.0805,40.1402,40.073,40.1253,97100.0
2006-03-09 10:55:00,53.75,53.76,53.68,53.68,31000.0,40.1253,40.1327,40.073,40.073,31000.0
2006-03-09 11:00:00,53.66,53.68,53.6,53.6,21700.0,40.0581,40.073,40.0133,40.0133,21700.0
2006-03-09 11:05:00,53.6,53.61,53.57,53.59,45000.0,40.0133,40.0208,39.9909,40.0058,45000.0
2006-03-09 11:10:00,53.58,53.63,53.58,53.6,12500.0,39.9984,40.0357,39.9984,40.0133,12500.0
2006-03-09 11:15:00,53.61,53.62,53.57,53.6,73800.0,40.0208,40.0282,39.9909,40.0133,73800.0
2006-03-09 11:20:00,53.58,53.6,53.57,53.59,23700.0,39.9984,40.0133,39.9909,40.0058,23700.0
2006-03-09 11:25:00,53.58,53.58,53.51,53.53,29600.0,39.9984,39.9984,39.9461,39.961,29600.0
2006-03-09 11:30:00,53.51,53.59,53.5,53.53,24000.0,39.9461,40.0058,39.9386,39.961,24000.0
2006-03-09 11:35:00,53.54,53.58,53.54,53.55,19700.0,39.9685,39.9984,39.9685,39.976,19700.0
2006-03-09 11:40:00,53.56,53.56,53.52,53.55,11100.0,39.9834,39.9834,39.9536,39.976,11100.0
2006-03-09 11:45:00,53.55,53.56,53.5,53.52,29500.0,39.976,39.9834,39.9386,39.9536,29500.0
2006-03-09 11:50:00,53.52,53.55,53.5,53.52,20500.0,39.9536,39.976,39.9386,39.9536,20500.0
2006-03-09 11:55:00,53.52,53.54,53.5,53.53,29700.0,39.9536,39.9685,39.9386,39.961,29700.0
2006-03-09 12:00:00,53.53,53.56,53.47,53.47,49200.0,39.961,39.9834,39.9162,39.9162,49200.0
2006-03-09 12:05:00,53.48,53.5,53.45,53.49,32700.0,39.9237,39.9386,39.9013,39.9312,32700.0
2006-03-09 12:10:00,53.49,53.5,53.4,53.42,36600.0,39.9312,39.9386,39.864,39.8789,36600.0
2006-03-09 12:15:00,53.43,53.53,53.42,53.52,56600.0,39.8864,39.961,39.8789,39.9536,56600.0
2006-03-09 12:20:00,53.52,53.58,53.52,53.58,14600.0,39.9536,39.9984,39.9536,39.9984,14600.0
2006-03-09 12:25:00,53.57,53.6,53.55,53.58,19400.0,39.9909,40.0133,39.976,39.9984,19400.0
2006-03-09 12:30:00,53.6,53.7,53.52,53.59,54800.0,40.0133,40.0879,39.9536,40.0058,54800.0
2006-03-09 12:35:00,53.57,53.57,53.44,53.45,27800.0,39.9909,39.9909,39.8938,39.9013,27800.0
2006-03-09 12:40:00,53.44,53.47,53.39,53.39,106700.0,39.8938,39.9162,39.8565,39.8565,106700.0
2006-03-09 12:45:00,53.39,53.43,53.39,53.42,37800.0,39.8565,39.8864,39.8565,39.8789,37800.0
2006-03-09 12:50:00,53.42,53.44,53.41,53.44,43500.0,39.8789,39.8938,39.8715,39.8938,43500.0
2006-03-09 12:55:00,53.44,53.46,53.42,53.42,52100.0,39.8938,39.9088,39.8789,39.8789,52100.0
2006-03-09 13:00:00,53.42,53.42,53.31,53.38,27700.0,39.8789,39.8789,39.7968,39.8491,27700.0
2006-03-09 13:05:00,53.36,53.43,53.36,53.42,24500.0,39.8341,39.8864,39.8341,39.8789,24500.0
2006-03-09 13:10:00,53.43,53.43,53.28,53.28,43500.0,39.8864,39.8864,39.7744,39.7744,43500.0
2006-03-09 13:15:00,53.28,53.35,53.28,53.34,41600.0,39.7744,39.8267,39.7744,39.8192,41600.0
2006-03-09 13:20:00,53.34,53.36,53.26,53.26,57100.0,39.8192,39.8341,39.7595,39.7595,57100.0
2006-03-09 13:25:00,53.26,53.34,53.26,53.33,46600.0,39.7595,39.8192,39.7595,39.8117,46600.0
2006-03-09 13:30:00,53.32,53.4,53.32,53.4,23600.0,39.8043,39.864,39.8043,39.864,23600.0
2006-03-09 13:35:00,53.39,53.42,53.39,53.41,13400.0,39.8565,39.8789,39.8565,39.8715,13400.0
2006-03-09 13:40:00,53.4,53.49,53.39,53.49,30700.0,39.864,39.9312,39.8565,39.9312,30700.0
2006-03-09 13:45:00,53.48,53.49,53.44,53.44,32000.0,39.9237,39.9312,39.8938,39.8938,32000.0
2006-03-09 13:50:00,53.45,53.45,53.41,53.42,14800.0,39.9013,39.9013,39.8715,39.8789,14800.0
2006-03-09 13:55:00,53.42,53.45,53.4,53.45,18900.0,39.8789,39.9013,39.864,39.9013,18900.0
2006-03-09 14:00:00,53.45,53.58,53.45,53.57,30500.0,39.9013,39.9984,39.9013,39.9909,30500.0
2006-03-09 14:05:00,53.58,53.63,53.58,53.63,28900.0,39.9984,40.0357,39.9984,40.0357,28900.0
2006-03-09 14:10:00,53.63,53.72,53.62,53.7,47400.0,40.0357,40.1029,40.0282,40.0879,47400.0
2006-03-09 14:15:00,53.71,53.71,53.66,53.68,482400.0,40.0954,40.0954,40.0581,40.073,482400.0
2006-03-09 14:20:00,53.68,53.74,53.68,53.73,77900.0,40.073,40.1178,40.073,40.1103,77900.0
2006-03-09 14:25:00,53.73,53.78,53.71,53.78,88600.0,40.1103,40.1477,40.0954,40.1477,88600.0
2006-03-09 14:30:00,53.78,53.78,53.73,53.74,30000.0,40.1477,40.1477,40.1103,40.1178,30000.0
2006-03-09 14:35:00,53.75,53.75,53.67,53.68,36700.0,40.1253,40.1253,40.0655,40.073,36700.0
2006-03-09 14:40:00,53.67,53.71,53.59,53.6,112900.0,40.0655,40.0954,40.0058,40.0133,112900.0
2006-03-09 14:45:00,53.6,53.61,53.57,53.6,103400.0,40.0133,40.0208,39.9909,40.0133,103400.0
2006-03-09 14:50:00,53.58,53.59,53.52,53.55,54600.0,39.9984,40.0058,39.9536,39.976,54600.0
2006-03-09 14:55:00,53.55,53.55,53.51,53.51,32600.0,39.976,39.976,39.9461,39.9461,32600.0
2006-03-09 15:00:00,53.51,53.52,53.46,53.46,45300.0,39.9461,39.9536,39.9088,39.9088,45300.0
2006-03-09 15:05:00,53.46,53.46,53.31,53.31,96900.0,39.9088,39.9088,39.7968,39.7968,96900.0
2006-03-09 15:10:00,53.31,53.32,53.22,53.28,150300.0,39.7968,39.8043,39.7296,39.7744,150300.0
2006-03-09 15:15:00,53.27,53.29,53.25,53.26,44900.0,39.7669,39.7819,39.752,39.7595,44900.0
2006-03-09 15:20:00,53.26,53.29,53.26,53.28,47500.0,39.7595,39.7819,39.7595,39.7744,47500.0
2006-03-09 15:25:00,53.29,53.29,53.25,53.28,110800.0,39.7819,39.7819,39.752,39.7744,110800.0
2006-03-09 15:30:00,53.28,53.29,53.23,53.24,64200.0,39.7744,39.7819,39.7371,39.7445,64200.0
2006-03-09 15:35:00,53.25,53.3,53.24,53.27,115100.0,39.752,39.7893,39.7445,39.7669,115100.0
2006-03-09 15:40:00,53.27,53.7,53.09,53.12,213800.0,39.7669,40.0879,39.6326,39.655,213800.0
2006-03-09 15:45:00,53.12,53.2,53.11,53.19,74900.0,39.655,39.7147,39.6475,39.7072,74900.0
2006-03-09 15:50:00,53.2,53.25,53.2,53.24,109000.0,39.7147,39.752,39.7147,39.7445,109000.0
2006-03-09 15:55:00,53.23,53.23,53.15,53.2,161100.0,39.7371,39.7371,39.6774,39.7147,161100.0
2006-03-10 09:30:00,53.25,53.31,53.2,53.25,55600.0,39.752,39.7968,39.7147,39.752,55600.0
2006-03-10 09:35:00,53.22,53.27,53.1,53.24,37100.0,39.7296,39.7669,39.64,39.7445,37100.0
2006-03-10 09:40:00,53.25,53.33,53.21,53.31,40400.0,39.752,39.8117,39.7221,39.7968,40400.0
2006-03-10 09:45:00,53.3,53.38,53.27,53.34,22500.0,39.7893,39.8491,39.7669,39.8192,22500.0
2006-03-10 09:50:00,53.34,53.49,53.33,53.42,24500.0,39.8192,39.9312,39.8117,39.8789,24500.0
2006-03-10 09:55:00,53.42,53.48,53.32,53.47,44800.0,39.8789,39.9237,39.8043,39.9162,44800.0
2006-03-10 10:00:00,53.47,53.5,53.41,53.43,46600.0,39.9162,39.9386,39.8715,39.8864,46600.0
2006-03-10 10:05:00,53.39,53.57,53.36,53.51,26000.0,39.8565,39.9909,39.8341,39.9461,26000.0
2006-03-10 10:10:00,53.52,53.6,53.5,53.58,20200.0,39.9536,40.0133,39.9386,39.9984,20200.0
2006-03-10 10:15:00,53.58,53.75,53.57,53.7,37600.0,39.9984,40.1253,39.9909,40.0879,37600.0
2006-03-10 10:20:00,53.68,53.8,53.67,53.78,41400.0,40.073,40.1626,40.0655,40.1477,41400.0
2006-03-10 10:25:00,53.77,53.8,53.75,53.75,41800.0,40.1402,40.1626,40.1253,40.1253,41800.0
2006-03-10 10:30:00,53.75,53.79,53.7,53.79,55700.0,40.1253,40.1551,40.0879,40.1551,55700.0
2006-03-10 10:35:00,53.79,53.95,53.78,53.94,49800.0,40.1551,40.2746,40.1477,40.2671,49800.0
2006-03-10 10:40:00,53.94,54.13,53.94,54.04,98800.0,40.2671,40.4089,40.2671,40.3418,98800.0
2006-03-10 10:45:00,54.05,54.07,54.0,54.01,51200.0,40.3492,40.3642,40.3119,40.3194,51200.0
2006-03-10 10:50:00,54.0,54.03,53.99,54.01,33400.0,40.3119,40.3343,40.3044,40.3194,33400.0
2006-03-10 10:55:00,54.01,54.05,54.0,54.02,81900.0,40.3194,40.3492,40.3119,40.3268,81900.0
2006-03-10 11:00:00,54.02,54.05,54.01,54.04,57200.0,40.3268,40.3492,40.3194,40.3418,57200.0
2006-03-10 11:05:00,54.03,54.04,53.99,54.0,92900.0,40.3343,40.3418,40.3044,40.3119,92900.0
2006-03-10 11:10:00,54.0,54.0,53.98,53.98,37900.0,40.3119,40.3119,40.297,40.297,37900.0
2006-03-10 11:15:00,53.98,53.99,53.97,53.98,74900.0,40.297,40.3044,40.2895,40.297,74900.0
2006-03-10 11:20:00,53.97,54.02,53.97,54.02,46700.0,40.2895,40.3268,40.2895,40.3268,46700.0
2006-03-10 11:25:00,54.01,54.08,54.01,54.04,34500.0,40.3194,40.3716,40.3194,40.3418,34500.0
2006-03-10 11:30:00,54.04,54.07,53.99,54.0,64700.0,40.3418,40.3642,40.3044,40.3119,64700.0
2006-03-10 11:35:00,54.01,54.06,54.0,54.06,28200.0,40.3194,40.3567,40.3119,40.3567,28200.0
2006-03-10 11:40:00,54.05,54.07,54.0,54.05,44600.0,40.3492,40.3642,40.3119,40.3492,44600.0
2006-03-10 11:45:00,54.04,54.08,54.0,54.05,41700.0,40.3418,40.3716,40.3119,40.3492,41700.0
2006-03-10 11:50:00,54.04,54.08,54.03,54.06,41200.0,40.3418,40.3716,40.3343,40.3567,41200.0
2006-03-10 11:55:00,54.07,54.09,54.04,54.05,21400.0,40.3642,40.3791,40.3418,40.3492,21400.0
2006-03-10 12:00:00,54.05,54.15,54.05,54.14,30600.0,40.3492,40.4239,40.3492,40.4164,30600.0
2006-03-10 12:05:00,54.15,54.19,54.1,54.11,33500.0,40.4239,40.4537,40.3865,40.394,33500.0
2006-03-10 12:10:00,54.1,54.1,54.04,54.07,22000.0,40.3865,40.3865,40.3418,40.3642,22000.0
2006-03-10 12:15:00,54.06,54.08,54.05,54.08,62600.0,40.3567,40.3716,40.3492,40.3716,62600.0
2006-03-10 12:20:00,54.08,54.08,54.03,54.03,45800.0,40.3716,40.3716,40.3343,40.3343,45800.0
2006-03-10 12:25:00,54.04,54.12,54.03,54.12,41300.0,40.3418,40.4015,40.3343,40.4015,41300.0
2006-03-10 12:30:00,54.12,54.15,54.1,54.13,53500.0,40.4015,40.4239,40.3865,40.4089,53500.0
2006-03-10 12:35:00,54.13,54.15,54.09,54.11,30800.0,40.4089,40.4239,40.3791,40.394,30800.0
2006-03-10 12:40:00,54.11,54.12,54.08,54.09,53600.0,40.394,40.4015,40.3716,40.3791,53600.0
2006-03-10 12:45:00,54.09,54.13,54.08,54.09,53800.0,40.3791,40.4089,40.3716,40.3791,53800.0
2006-03-10 12:50:00,54.08,54.08,54.03,54.05,11300.0,40.3716,40.3716,40.3343,40.3492,11300.0
2006-03-10 12:55:00,54.06,54.06,54.01,54.04,20900.0,40.3567,40.3567,40.3194,40.3418,20900.0
2006-03-10 13:00:00,54.03,54.04,54.02,54.03,10400.0,40.3343,40.3418,40.3268,40.3343,10400.0
2006-03-10 13:05:00,54.03,54.04,54.01,54.01,13200.0,40.3343,40.3418,40.3194,40.3194,13200.0
2006-03-10 13:10:00,54.01,54.05,54.0,54.0,12500.0,40.3194,40.3492,40.3119,40.3119,12500.0
2006-03-10 13:15:00,54.0,54.03,54.0,54.01,25100.0,40.3119,40.3343,40.3119,40.3194,25100.0
2006-03-10 13:20:00,54.02,54.02,54.0,54.0,14200.0,40.3268,40.3268,40.3119,40.3119,14200.0
2006-03-10 13:25:00,54.01,54.07,54.01,54.03,28700.0,40.3194,40.3642,40.3194,40.3343,28700.0
2006-03-10 13:30:00,54.04,54.05,54.0,54.04,111700.0,40.3418,40.3492,40.3119,40.3418,111700.0
2006-03-10 13:35:00,54.04,54.09,54.04,54.07,70500.0,40.3418,40.3791,40.3418,40.3642,70500.0
2006-03-10 13:40:00,54.07,54.07,54.05,54.05,23800.0,40.3642,40.3642,40.3492,40.3492,23800.0
2006-03-10 13:45:00,54.05,54.1,54.05,54.1,32900.0,40.3492,40.3865,40.3492,40.3865,32900.0
2006-03-10 13:50:00,54.1,54.1,54.05,54.1,18700.0,40.3865,40.3865,40.3492,40.3865,18700.0
2006-03-10 13:55:00,54.09,54.12,54.08,54.1,49000.0,40.3791,40.4015,40.3716,40.3865,49000.0
2006-03-10 14:00:00,54.1,54.12,54.1,54.11,36000.0,40.3865,40.4015,40.3865,40.394,36000.0
2006-03-10 14:05:00,54.11,54.16,54.1,54.1,22500.0,40.394,40.4313,40.3865,40.3865,22500.0
2006-03-10 14:10:00,54.11,54.19,54.1,54.18,44000.0,40.394,40.4537,40.3865,40.4463,44000.0
2006-03-10 14:15:00,54.18,54.22,54.17,54.21,38700.0,40.4463,40.4761,40.4388,40.4687,38700.0
2006-03-10 14:20:00,54.22,54.25,54.22,54.23,39400.0,40.4761,40.4985,40.4761,40.4836,39400.0
2006-03-10 14:25:00,54.23,54.24,54.15,54.15,56600.0,40.4836,40.4911,40.4239,40.4239,56600.0
2006-03-10 14:30:00,54.15,54.17,54.15,54.16,27300.0,40.4239,40.4388,40.4239,40.4313,27300.0
2006-03-10 14:35:00,54.16,54.17,54.15,54.15,17800.0,40.4313,40.4388,40.4239,40.4239,17800.0
2006-03-10 14:40:00,54.15,54.16,54.14,54.15,52800.0,40.4239,40.4313,40.4164,40.4239,52800.0
2006-03-10 14:45:00,54.15,54.18,54.04,54.05,70600.0,40.4239,40.4463,40.3418,40.3492,70600.0
2006-03-10 14:50:00,54.04,54.11,54.04,54.1,72800.0,40.3418,40.394,40.3418,40.3865,72800.0
2006-03-10 14:55:00,54.1,54.11,53.99,54.0,40600.0,40.3865,40.394,40.3044,40.3119,40600.0
2006-03-10 15:00:00,54.0,54.09,53.98,54.08,29300.0,40.3119,40.3791,40.297,40.3716,29300.0
2006-03-10 15:05:00,54.07,54.07,54.0,54.05,55800.0,40.3642,40.3642,40.3119,40.3492,55800.0
2006-03-10 15:10:00,54.05,54.07,54.04,54.05,57300.0,40.3492,40.3642,40.3418,40.3492,57300.0
2006-03-10 15:15:00,54.05,54.1,54.05,54.08,79300.0,40.3492,40.3865,40.3492,40.3716,79300.0
2006-03-10 15:20:00,54.07,54.16,54.07,54.13,52300.0,40.3642,40.4313,40.3642,40.4089,52300.0
2006-03-10 15:25:00,54.11,54.15,54.09,54.12,43900.0,40.394,40.4239,40.3791,40.4015,43900.0
2006-03-10 15:30:00,54.12,54.24,54.12,54.21,79400.0,40.4015,40.4911,40.4015,40.4687,79400.0
2006-03-10 15:35:00,54.21,54.26,54.19,54.25,48500.0,40.4687,40.506,40.4537,40.4985,48500.0
2006-03-10 15:40:00,54.25,54.31,54.25,54.27,129400.0,40.4985,40.5433,40.4985,40.5135,129400.0
2006-03-10 15:45:00,54.28,54.28,54.21,54.24,65500.0,40.5209,40.5209,40.4687,40.4911,65500.0
2006-03-10 15:50:00,54.23,54.26,54.23,54.23,109800.0,40.4836,40.506,40.4836,40.4836,109800.0
2006-03-10 15:55:00,54.18,54.26,54.18,54.24,443400.0,40.4463,40.506,40.4463,40.4911,443400.0
2006-03-13 09:30:00,54.45,54.49,54.35,54.4,81000.0,40.6478,40.6777,40.5732,40.6105,81000.0
2006-03-13 09:35:00,54.38,54.43,54.26,54.3,26700.0,40.5956,40.6329,40.506,40.5359,26700.0
2006-03-13 09:40:00,54.26,54.3,54.24,54.26,39400.0,40.506,40.5359,40.4911,40.506,39400.0
2006-03-13 09:45:00,54.25,54.26,54.19,54.26,57900.0,40.4985,40.506,40.4537,40.506,57900.0
2006-03-13 09:50:00,54.27,54.29,54.12,54.15,49700.0,40.5135,40.5284,40.4015,40.4239,49700.0
2006-03-13 09:55:00,54.13,54.15,54.01,54.02,22100.0,40.4089,40.4239,40.3194,40.3268,22100.0
2006-03-13 10:00:00,54.05,54.1,54.0,54.08,36600.0,40.3492,40.3865,40.3119,40.3716,36600.0
2006-03-13 10:05:00,54.08,54.11,54.03,54.09,37700.0,40.3716,40.394,40.3343,40.3791,37700.0
2006-03-13 10:10:00,54.06,54.08,53.98,54.0,44900.0,40.3567,40.3716,40.297,40.3119,44900.0
2006-03-13 10:15:00,54.0,54.03,53.95,53.95,56700.0,40.3119,40.3343,40.2746,40.2746,56700.0
2006-03-13 10:20:00,53.95,54.04,53.95,54.0,68400.0,40.2746,40.3418,40.2746,40.3119,68400.0
2006-03-13 10:25:00,54.0,54.04,53.99,53.99,42500.0,40.3119,40.3418,40.3044,40.3044,42500.0
2006-03-13 10:30:00,53.98,54.0,53.95,53.96,55300.0,40.297,40.3119,40.2746,40.282,55300.0
2006-03-13 10:35:00,53.95,53.99,53.93,53.93,35100.0,40.2746,40.3044,40.2596,40.2596,35100.0
2006-03-13 10:40:00,53.93,53.95,53.91,53.95,53500.0,40.2596,40.2746,40.2447,40.2746,53500.0
2006-03-13 10:45:00,53.94,54.0,53.92,54.0,31600.0,40.2671,40.3119,40.2522,40.3119,31600.0
2006-03-13 10:50:00,54.0,54.0,53.91,53.91,41500.0,40.3119,40.3119,40.2447,40.2447,41500.0
2006-03-13 10:55:00,53.91,53.93,53.85,53.86,26400.0,40.2447,40.2596,40.1999,40.2074,26400.0
2006-03-13 11:00:00,53.85,53.88,53.85,53.85,42700.0,40.1999,40.2223,40.1999,40.1999,42700.0
2006-03-13 11:05:00,53.85,53.86,53.79,53.81,81400.0,40.1999,40.2074,40.1551,40.1701,81400.0
2006-03-13 11:10:00,53.81,53.81,53.72,53.76,37800.0,40.1701,40.1701,40.1029,40.1327,37800.0
2006-03-13 11:15:00,53.75,53.78,53.74,53.77,28700.0,40.1253,40.1477,40.1178,40.1402,28700.0
2006-03-13 11:20:00,53.78,53.78,53.75,53.75,18200.0,40.1477,40.1477,40.1253,40.1253,18200.0
2006-03-13 11:25:00,53.75,53.8,53.75,53.8,43500.0,40.1253,40.1626,40.1253,40.1626,43500.0
2006-03-13 11:30:00,53.79,53.81,53.75,53.8,97700.0,40.1551,40.1701,40.1253,40.1626,97700.0
2006-03-13 11:35:00,53.79,53.8,53.77,53.78,38600.0,40.1551,40.1626,40.1402,40.1477,38600.0
2006-03-13 11:40:00,53.78,53.8,53.77,53.77,11000.0,40.1477,40.1626,40.1402,40.1402,11000.0
2006-03-13 11:45:00,53.77,53.78,53.75,53.76,30300.0,40.1402,40.1477,40.1253,40.1327,30300.0
2006-03-13 11:50:00,53.75,53.76,53.73,53.74,47400.0,40.1253,40.1327,40.1103,40.1178,47400.0
2006-03-13 11:55:00,53.74,53.75,53.71,53.73,60300.0,40.1178,40.1253,40.0954,40.1103,60300.0
2006-03-13 12:00:00,53.73,53.74,53.7,53.72,39100.0,40.1103,40.1178,40.0879,40.1029,39100.0
2006-03-13 12:05:00,53.71,53.75,53.71,53.73,27400.0,40.0954,40.1253,40.0954,40.1103,27400.0
2006-03-13 12:10:00,53.73,53.8,53.73,53.78,36500.0,40.1103,40.1626,40.1103,40.1477,36500.0
2006-03-13 12:15:00,53.78,53.8,53.77,53.78,28500.0,40.1477,40.1626,40.1402,40.1477,28500.0
2006-03-13 12:20:00,53.77,53.79,53.76,53.76,22700.0,40.1402,40.1551,40.1327,40.1327,22700.0
2006-03-13 12:25:00,53.76,53.77,53.75,53.76,15200.0,40.1327,40.1402,40.1253,40.1327,15200.0
2006-03-13 12:30:00,53.75,53.77,53.75,53.77,32300.0,40.1253,40.1402,40.1253,40.1402,32300.0
2006-03-13 12:35:00,53.76,53.8,53.75,53.78,14800.0,40.1327,40.1626,40.1253,40.1477,14800.0
2006-03-13 12:40:00,53.78,53.79,53.75,53.75,23100.0,40.1477,40.1551,40.1253,40.1253,23100.0
2006-03-13 12:45:00,53.75,53.78,53.75,53.75,12400.0,40.1253,40.1477,40.1253,40.1253,12400.0
2006-03-13 12:50:00,53.75,53.75,53.72,53.72,28300.0,40.1253,40.1253,40.1029,40.1029,28300.0
2006-03-13 12:55:00,53.71,53.78,53.7,53.77,38700.0,40.0954,40.1477,40.0879,40.1402,38700.0
2006-03-13 13:00:00,53.76,53.79,53.71,53.73,62200.0,40.1327,40.1551,40.0954,40.1103,62200.0
2006-03-13 13:05:00,53.71,53.74,53.68,53.7,29600.0,40.0954,40.1178,40.073,40.0879,29600.0
2006-03-13 13:10:00,53.7,53.71,53.62,53.62,57100.0,40.0879,40.0954,40.0282,40.0282,57100.0
2006-03-13 13:15:00,53.62,53.66,53.55,53.66,55300.0,40.0282,40.0581,39.976,40.0581,55300.0
2006-03-13 13:20:00,53.64,53.65,53.6,53.65,38500.0,40.0431,40.0506,40.0133,40.0506,38500.0
2006-03-13 13:25:00,53.65,53.7,53.63,53.7,74200.0,40.0506,40.0879,40.0357,40.0879,74200.0
2006-03-13 13:30:00,53.69,53.72,53.67,53.7,67700.0,40.0805,40.1029,40.0655,40.0879,67700.0
2006-03-13 13:35:00,53.71,53.72,53.69,53.71,44600.0,40.0954,40.1029,40.0805,40.0954,44600.0
2006-03-13 13:40:00,53.71,53.72,53.66,53.69,26100.0,40.0954,40.1029,40.0581,40.0805,26100.0
2006-03-13 13:45:00,53.65,53.67,53.62,53.64,40900.0,40.0506,40.0655,40.0282,40.0431,40900.0
2006-03-13 13:50:00,53.65,53.67,53.64,53.65,32500.0,40.0506,40.0655,40.0431,40.0506,32500.0
2006-03-13 13:55:00,53.65,53.72,53.65,53.71,49600.0,40.0506,40.1029,40.0506,40.0954,49600.0
2006-03-13 14:00:00,53.72,53.77,53.72,53.76,24600.0,40.1029,40.1402,40.1029,40.1327,24600.0
2006-03-13 14:05:00,53.75,53.79,53.75,53.78,33500.0,40.1253,40.1551,40.1253,40.1477,33500.0
2006-03-13 14:10:00,53.79,53.85,53.77,53.82,17200.0,40.1551,40.1999,40.1402,40.1775,17200.0
2006-03-13 14:15:00,53.82,53.84,53.81,53.82,40600.0,40.1775,40.1925,40.1701,40.1775,40600.0
2006-03-13 14:20:00,53.81,53.82,53.8,53.81,16600.0,40.1701,40.1775,40.1626,40.1701,16600.0
2006-03-13 14:25:00,53.81,53.82,53.77,53.79,37900.0,40.1701,40.1775,40.1402,40.1551,37900.0
2006-03-13 14:30:00,53.78,53.8,53.77,53.77,22000.0,40.1477,40.1626,40.1402,40.1402,22000.0
2006-03-13 14:35:00,53.77,53.83,53.77,53.8,27600.0,40.1402,40.185,40.1402,40.1626,27600.0
2006-03-13 14:40:00,53.8,53.81,53.76,53.78,41500.0,40.1626,40.1701,40.1327,40.1477,41500.0
2006-03-13 14:45:00,53.76,53.77,53.73,53.73,48500.0,40.1327,40.1402,40.1103,40.1103,48500.0
2006-03-13 14:50:00,53.71,53.76,53.7,53.75,94100.0,40.0954,40.1327,40.0879,40.1253,94100.0
2006-03-13 14:55:00,53.75,53.76,53.7,53.74,50900.0,40.1253,40.1327,40.0879,40.1178,50900.0
2006-03-13 15:00:00,53.74,53.77,53.73,53.75,51600.0,40.1178,40.1402,40.1103,40.1253,51600.0
2006-03-13 15:05:00,53.74,53.78,53.73,53.75,43100.0,40.1178,40.1477,40.1103,40.1253,43100.0
2006-03-13 15:10:00,53.74,53.8,53.72,53.78,87100.0,40.1178,40.1626,40.1029,40.1477,87100.0
2006-03-13 15:15:00,53.77,53.79,53.77,53.78,26400.0,40.1402,40.1551,40.1402,40.1477,26400.0
2006-03-13 15:20:00,53.79,53.79,53.75,53.75,140000.0,40.1551,40.1551,40.1253,40.1253,140000.0
2006-03-13 15:25:00,53.75,53.76,53.72,53.75,118600.0,40.1253,40.1327,40.1029,40.1253,118600.0
2006-03-13 15:30:00,53.76,53.76,53.74,53.75,29800.0,40.1327,40.1327,40.1178,40.1253,29800.0
2006-03-13 15:35:00,53.75,53.78,53.73,53.74,101500.0,40.1253,40.1477,40.1103,40.1178,101500.0
2006-03-13 15:40:00,53.74,53.78,53.72,53.75,48000.0,40.1178,40.1477,40.1029,40.1253,48000.0
2006-03-13 15:45:00,53.75,53.77,53.73,53.76,63400.0,40.1253,40.1402,40.1103,40.1327,63400.0
2006-03-13 15:50:00,53.76,53.85,53.75,53.82,65500.0,40.1327,40.1999,40.1253,40.1775,65500.0
2006-03-13 15:55:00,53.83,53.83,53.8,53.83,69500.0,40.185,40.185,40.1626,40.185,69500.0
2006-03-14 09:30:00,53.77,53.84,53.76,53.84,84900.0,40.1402,40.1925,40.1327,40.1925,84900.0
2006-03-14 09:35:00,53.84,53.92,53.79,53.82,29500.0,40.1925,40.2522,40.1551,40.1775,29500.0
2006-03-14 09:40:00,53.79,53.9,53.77,53.85,48500.0,40.1551,40.2372,40.1402,40.1999,48500.0
2006-03-14 09:45:00,53.85,53.9,53.84,53.88,33100.0,40.1999,40.2372,40.1925,40.2223,33100.0
2006-03-14 09:50:00,53.87,53.9,53.83,53.87,37100.0,40.2148,40.2372,40.185,40.2148,37100.0
2006-03-14 09:55:00,53.88,54.0,53.86,53.88,18100.0,40.2223,40.3119,40.2074,40.2223,18100.0
2006-03-14 10:00:00,53.9,53.91,53.82,53.87,38200.0,40.2372,40.2447,40.1775,40.2148,38200.0
2006-03-14 10:05:00,53.87,53.93,53.87,53.91,38300.0,40.2148,40.2596,40.2148,40.2447,38300.0
2006-03-14 10:10:00,53.92,53.92,53.88,53.88,18500.0,40.2522,40.2522,40.2223,40.2223,18500.0
2006-03-14 10:15:00,53.89,53.89,53.87,53.87,19600.0,40.2298,40.2298,40.2148,40.2148,19600.0
2006-03-14 10:20:00,53.87,53.87,53.79,53.8,33800.0,40.2148,40.2148,40.1551,40.1626,33800.0
2006-03-14 10:25:00,53.8,53.82,53.75,53.78,132100.0,40.1626,40.1775,40.1253,40.1477,132100.0
2006-03-14 10:30:00,53.78,53.82,53.76,53.8,32500.0,40.1477,40.1775,40.1327,40.1626,32500.0
2006-03-14 10:35:00,53.8,53.84,53.77,53.77,42100.0,40.1626,40.1925,40.1402,40.1402,42100.0
2006-03-14 10:40:00,53.75,53.76,53.73,53.75,26300.0,40.1253,40.1327,40.1103,40.1253,26300.0
2006-03-14 10:45:00,53.76,53.88,53.74,53.86,54400.0,40.1327,40.2223,40.1178,40.2074,54400.0
2006-03-14 10:50:00,53.86,53.88,53.77,53.77,37100.0,40.2074,40.2223,40.1402,40.1402,37100.0
2006-03-14 10:55:00,53.78,53.78,53.74,53.77,55800.0,40.1477,40.1477,40.1178,40.1402,55800.0
2006-03-14 11:00:00,53.76,53.82,53.76,53.82,74200.0,40.1327,40.1775,40.1327,40.1775,74200.0
2006-03-14 11:05:00,53.81,53.84,53.8,53.83,22000.0,40.1701,40.1925,40.1626,40.185,22000.0
2006-03-14 11:10:00,53.83,53.84,53.79,53.82,14300.0,40.185,40.1925,40.1551,40.1775,14300.0
2006-03-14 11:15:00,53.83,53.88,53.83,53.85,39300.0,40.185,40.2223,40.185,40.1999,39300.0
2006-03-14 11:20:00,53.84,53.9,53.84,53.9,20700.0,40.1925,40.2372,40.1925,40.2372,20700.0
2006-03-14 11:25:00,53.9,53.91,53.82,53.82,31500.0,40.2372,40.2447,40.1775,40.1775,31500.0
2006-03-14 11:30:00,53.82,53.9,53.82,53.89,23700.0,40.1775,40.2372,40.1775,40.2298,23700.0
2006-03-14 11:35:00,53.89,53.9,53.84,53.88,116800.0,40.2298,40.2372,40.1925,40.2223,116800.0
2006-03-14 11:40:00,53.89,53.98,53.87,53.96,25600.0,40.2298,40.297,40.2148,40.282,25600.0
2006-03-14 11:45:00,53.95,53.95,53.87,53.9,38900.0,40.2746,40.2746,40.2148,40.2372,38900.0
2006-03-14 11:50:00,53.91,53.95,53.91,53.92,16400.0,40.2447,40.2746,40.2447,40.2522,16400.0
2006-03-14 11:55:00,53.93,54.0,53.92,53.97,49400.0,40.2596,40.3119,40.2522,40.2895,49400.0
2006-03-14 12:00:00,53.97,54.02,53.94,53.97,96100.0,40.2895,40.3268,40.2671,40.2895,96100.0
2006-03-14 12:05:00,53.99,54.0,53.98,53.98,85100.0,40.3044,40.3119,40.297,40.297,85100.0
2006-03-14 12:10:00,53.99,53.99,53.95,53.99,15100.0,40.3044,40.3044,40.2746,40.3044,15100.0
2006-03-14 12:15:00,53.99,54.0,53.96,54.0,72700.0,40.3044,40.3119,40.282,40.3119,72700.0
2006-03-14 12:20:00,54.0,54.01,53.96,54.01,14800.0,40.3119,40.3194,40.282,40.3194,14800.0
2006-03-14 12:25:00,54.0,54.01,53.93,53.93,20500.0,40.3119,40.3194,40.2596,40.2596,20500.0
2006-03-14 12:30:00,53.94,53.94,53.86,53.89,17000.0,40.2671,40.2671,40.2074,40.2298,17000.0
2006-03-14 12:35:00,53.89,53.9,53.87,53.89,21000.0,40.2298,40.2372,40.2148,40.2298,21000.0
2006-03-14 12:40:00,53.9,53.92,53.88,53.89,12000.0,40.2372,40.2522,40.2223,40.2298,12000.0
2006-03-14 12:45:00,53.88,53.91,53.88,53.9,10900.0,40.2223,40.2447,40.2223,40.2372,10900.0
2006-03-14 12:50:00,53.9,53.93,53.89,53.9,11000.0,40.2372,40.2596,40.2298,40.2372,11000.0
2006-03-14 12:55:00,53.91,53.92,53.88,53.88,13700.0,40.2447,40.2522,40.2223,40.2223,13700.0
2006-03-14 13:00:00,53.88,53.91,53.88,53.9,22100.0,40.2223,40.2447,40.2223,40.2372,22100.0
2006-03-14 13:05:00,53.9,53.94,53.89,53.89,45700.0,40.2372,40.2671,40.2298,40.2298,45700.0
2006-03-14 13:10:00,53.9,54.0,53.88,53.98,33700.0,40.2372,40.3119,40.2223,40.297,33700.0
2006-03-14 13:15:00,53.98,54.06,53.93,54.05,38400.0,40.297,40.3567,40.2596,40.3492,38400.0
2006-03-14 13:20:00,54.04,54.04,53.96,53.98,29000.0,40.3418,40.3418,40.282,40.297,29000.0
2006-03-14 13:25:00,53.98,54.01,53.98,53.99,20500.0,40.297,40.3194,40.297,40.3044,20500.0
2006-03-14 13:30:00,53.99,54.0,53.96,53.99,21800.0,40.3044,40.3119,40.282,40.3044,21800.0
2006-03-14 13:35:00,53.98,53.99,53.91,53.93,24600.0,40.297,40.3044,40.2447,40.2596,24600.0
2006-03-14 13:40:00,53.91,53.95,53.9,53.93,20900.0,40.2447,40.2746,40.2372,40.2596,20900.0
2006-03-14 13:45:00,53.93,53.97,53.91,53.96,24600.0,40.2596,40.2895,40.2447,40.282,24600.0
2006-03-14 13:50:00,53.95,54.0,53.95,54.0,23200.0,40.2746,40.3119,40.2746,40.3119,23200.0
2006-03-14 13:55:00,54.0,54.01,53.98,53.98,27800.0,40.3119,40.3194,40.297,40.297,27800.0
2006-03-14 14:00:00,53.97,53.99,53.92,53.94,17200.0,40.2895,40.3044,40.2522,40.2671,17200.0
2006-03-14 14:05:00,53.93,53.93,53.9,53.92,25900.0,40.2596,40.2596,40.2372,40.2522,25900.0
2006-03-14 14:10:00,53.93,53.93,53.91,53.93,15500.0,40.2596,40.2596,40.2447,40.2596,15500.0
2006-03-14 14:15:00,53.93,53.94,53.92,53.93,33600.0,40.2596,40.2671,40.2522,40.2596,33600.0
2006-03-14 14:20:00,53.93,54.01,53.92,53.98,43100.0,40.2596,40.3194,40.2522,40.297,43100.0
2006-03-14 14:25:00,53.98,54.02,53.97,54.01,62300.0,40.297,40.3268,40.2895,40.3194,62300.0
2006-03-14 14:30:00,54.02,54.02,53.96,53.97,25500.0,40.3268,40.3268,40.282,40.2895,25500.0
2006-03-14 14:35:00,53.96,53.96,53.92,53.93,40200.0,40.282,40.282,40.2522,40.2596,40200.0
2006-03-14 14:40:00,53.93,53.95,53.92,53.94,50900.0,40.2596,40.2746,40.2522,40.2671,50900.0
2006-03-14 14:45:00,53.93,53.95,53.9,53.91,81000.0,40.2596,40.2746,40.2372,40.2447,81000.0
2006-03-14 14:50:00,53.91,53.94,53.9,53.94,67400.0,40.2447,40.2671,40.2372,40.2671,67400.0
2006-03-14 14:55:00,53.92,53.94,53.91,53.92,103200.0,40.2522,40.2671,40.2447,40.2522,103200.0
2006-03-14 15:00:00,53.92,53.92,53.9,53.9,76800.0,40.2522,40.2522,40.2372,40.2372,76800.0
2006-03-14 15:05:00,53.91,53.92,53.9,53.9,71900.0,40.2447,40.2522,40.2372,40.2372,71900.0
2006-03-14 15:10:00,53.9,53.92,53.9,53.91,35600.0,40.2372,40.2522,40.2372,40.2447,35600.0
2006-03-14 15:15:00,53.9,53.93,53.9,53.91,68300.0,40.2372,40.2596,40.2372,40.2447,68300.0
2006-03-14 15:20:00,53.91,53.91,53.9,53.91,34800.0,40.2447,40.2447,40.2372,40.2447,34800.0
2006-03-14 15:25:00,53.91,53.91,53.9,53.9,79500.0,40.2447,40.2447,40.2372,40.2372,79500.0
2006-03-14 15:30:00,53.91,53.97,53.9,53.96,79600.0,40.2447,40.2895,40.2372,40.282,79600.0
2006-03-14 15:35:00,53.96,54.02,53.95,54.0,47900.0,40.282,40.3268,40.2746,40.3119,47900.0
2006-03-14 15:40:00,54.0,54.02,53.98,53.98,140800.0,40.3119,40.3268,40.297,40.297,140800.0
2006-03-14 15:45:00,53.99,54.02,53.98,53.99,81300.0,40.3044,40.3268,40.297,40.3044,81300.0
2006-03-14 15:50:00,53.99,53.99,53.94,53.94,84900.0,40.3044,40.3044,40.2671,40.2671,84900.0
2006-03-14 15:55:00,53.95,53.96,53.89,53.96,217900.0,40.2746,40.282,40.2298,40.282,217900.0
2006-03-15 09:30:00,53.96,54.05,53.95,54.05,96800.0,40.282,40.3492,40.2746,40.3492,96800.0
2006-03-15 09:35:00,54.02,54.03,53.99,54.0,60400.0,40.3268,40.3343,40.3044,40.3119,60400.0
2006-03-15 09:40:00,53.99,53.99,53.86,53.87,37800.0,40.3044,40.3044,40.2074,40.2148,37800.0
2006-03-15 09:45:00,53.87,53.88,53.8,53.82,59100.0,40.2148,40.2223,40.1626,40.1775,59100.0
2006-03-15 09:50:00,53.82,53.88,53.82,53.82,68300.0,40.1775,40.2223,40.1775,40.1775,68300.0
2006-03-15 09:55:00,53.83,53.88,53.82,53.87,77600.0,40.185,40.2223,40.1775,40.2148,77600.0
2006-03-15 10:00:00,53.87,53.9,53.86,53.87,90900.0,40.2148,40.2372,40.2074,40.2148,90900.0
2006-03-15 10:05:00,53.9,53.94,53.86,53.93,43400.0,40.2372,40.2671,40.2074,40.2596,43400.0
2006-03-15 10:10:00,53.93,53.93,53.9,53.91,37200.0,40.2596,40.2596,40.2372,40.2447,37200.0
2006-03-15 10:15:00,53.91,53.92,53.85,53.86,42000.0,40.2447,40.2522,40.1999,40.2074,42000.0
2006-03-15 10:20:00,53.86,53.86,53.85,53.85,53900.0,40.2074,40.2074,40.1999,40.1999,53900.0
2006-03-15 10:25:00,53.85,53.87,53.84,53.85,51600.0,40.1999,40.2148,40.1925,40.1999,51600.0
2006-03-15 10:30:00,53.85,53.95,53.85,53.92,22100.0,40.1999,40.2746,40.1999,40.2522,22100.0
2006-03-15 10:35:00,53.93,53.98,53.89,53.91,19400.0,40.2596,40.297,40.2298,40.2447,19400.0
2006-03-15 10:40:00,53.92,53.97,53.9,53.93,18600.0,40.2522,40.2895,40.2372,40.2596,18600.0
2006-03-15 10:45:00,53.92,53.92,53.85,53.85,44400.0,40.2522,40.2522,40.1999,40.1999,44400.0
2006-03-15 10:50:00,53.85,53.89,53.85,53.86,38500.0,40.1999,40.2298,40.1999,40.2074,38500.0
2006-03-15 10:55:00,53.87,53.91,53.86,53.87,83500.0,40.2148,40.2447,40.2074,40.2148,83500.0
2006-03-15 11:00:00,53.87,53.88,53.85,53.85,50200.0,40.2148,40.2223,40.1999,40.1999,50200.0
2006-03-15 11:05:00,53.85,53.86,53.84,53.85,23900.0,40.1999,40.2074,40.1925,40.1999,23900.0
2006-03-15 11:10:00,53.85,53.9,53.83,53.9,21700.0,40.1999,40.2372,40.185,40.2372,21700.0
2006-03-15 11:15:00,53.89,53.9,53.85,53.88,22100.0,40.2298,40.2372,40.1999,40.2223,22100.0
2006-03-15 11:20:00,53.88,53.91,53.85,53.9,7400.0,40.2223,40.2447,40.1999,40.2372,7400.0
2006-03-15 11:25:00,53.89,53.92,53.88,53.89,13300.0,40.2298,40.2522,40.2223,40.2298,13300.0
2006-03-15 11:30:00,53.89,53.9,53.87,53.88,22600.0,40.2298,40.2372,40.2148,40.2223,22600.0
2006-03-15 11:35:00,53.88,53.9,53.88,53.88,11600.0,40.2223,40.2372,40.2223,40.2223,11600.0
2006-03-15 11:40:00,53.88,53.9,53.85,53.86,29400.0,40.2223,40.2372,40.1999,40.2074,29400.0
2006-03-15 11:45:00,53.86,53.87,53.84,53.86,22600.0,40.2074,40.2148,40.1925,40.2074,22600.0
2006-03-15 11:50:00,53.87,53.88,53.85,53.85,17100.0,40.2148,40.2223,40.1999,40.1999,17100.0
2006-03-15 11:55:00,53.85,53.9,53.85,53.87,71600.0,40.1999,40.2372,40.1999,40.2148,71600.0
2006-03-15 12:00:00,53.87,53.88,53.85,53.86,56200.0,40.2148,40.2223,40.1999,40.2074,56200.0
2006-03-15 12:05:00,53.87,53.87,53.8,53.87,19200.0,40.2148,40.2148,40.1626,40.2148,19200.0
2006-03-15 12:10:00,53.86,53.87,53.86,53.87,8900.0,40.2074,40.2148,40.2074,40.2148,8900.0
2006-03-15 12:15:00,53.87,53.87,53.86,53.87,16500.0,40.2148,40.2148,40.2074,40.2148,16500.0
2006-03-15 12:20:00,53.86,53.87,53.85,53.85,9800.0,40.2074,40.2148,40.1999,40.1999,9800.0
2006-03-15 12:25:00,53.85,53.87,53.85,53.87,27200.0,40.1999,40.2148,40.1999,40.2148,27200.0
2006-03-15 12:30:00,53.87,53.89,53.87,53.89,9000.0,40.2148,40.2298,40.2148,40.2298,9000.0
2006-03-15 12:35:00,53.89,53.9,53.88,53.88,5100.0,40.2298,40.2372,40.2223,40.2223,5100.0
2006-03-15 12:40:00,53.88,53.9,53.88,53.89,40600.0,40.2223,40.2372,40.2223,40.2298,40600.0
2006-03-15 12:45:00,53.89,53.9,53.88,53.89,15900.0,40.2298,40.2372,40.2223,40.2298,15900.0
2006-03-15 12:50:00,53.9,53.91,53.88,53.89,49000.0,40.2372,40.2447,40.2223,40.2298,49000.0
2006-03-15 12:55:00,53.89,53.92,53.88,53.89,13500.0,40.2298,40.2522,40.2223,40.2298,13500.0
2006-03-15 13:00:00,53.89,53.91,53.88,53.88,16800.0,40.2298,40.2447,40.2223,40.2223,16800.0
2006-03-15 13:05:00,53.88,53.91,53.88,53.89,13800.0,40.2223,40.2447,40.2223,40.2298,13800.0
2006-03-15 13:10:00,53.89,53.9,53.88,53.89,10900.0,40.2298,40.2372,40.2223,40.2298,10900.0
2006-03-15 13:15:00,53.88,53.9,53.88,53.88,10300.0,40.2223,40.2372,40.2223,40.2223,10300.0
2006-03-15 13:20:00,53.88,53.89,53.88,53.88,6000.0,40.2223,40.2298,40.2223,40.2223,6000.0
2006-03-15 13:25:00,53.89,53.89,53.86,53.86,12600.0,40.2298,40.2298,40.2074,40.2074,12600.0
2006-03-15 13:30:00,53.86,53.89,53.85,53.89,29800.0,40.2074,40.2298,40.1999,40.2298,29800.0
2006-03-15 13:35:00,53.89,53.89,53.87,53.88,27900.0,40.2298,40.2298,40.2148,40.2223,27900.0
2006-03-15 13:40:00,53.88,53.9,53.88,53.9,8800.0,40.2223,40.2372,40.2223,40.2372,8800.0
2006-03-15 13:45:00,53.91,53.91,53.9,53.9,60200.0,40.2447,40.2447,40.2372,40.2372,60200.0
2006-03-15 13:50:00,53.9,53.93,53.9,53.91,45100.0,40.2372,40.2596,40.2372,40.2447,45100.0
2006-03-15 13:55:00,53.91,53.93,53.9,53.92,40700.0,40.2447,40.2596,40.2372,40.2522,40700.0
2006-03-15 14:00:00,53.92,53.95,53.9,53.9,30000.0,40.2522,40.2746,40.2372,40.2372,30000.0
2006-03-15 14:05:00,53.91,53.99,53.9,53.97,21000.0,40.2447,40.3044,40.2372,40.2895,21000.0
2006-03-15 14:10:00,53.98,54.0,53.93,53.97,64800.0,40.297,40.3119,40.2596,40.2895,64800.0
2006-03-15 14:15:00,53.99,53.99,53.93,53.98,48000.0,40.3044,40.3044,40.2596,40.297,48000.0
2006-03-15 14:20:00,53.98,54.01,53.98,53.99,37000.0,40.297,40.3194,40.297,40.3044,37000.0
2006-03-15 14:25:00,53.99,54.01,53.99,54.0,29200.0,40.3044,40.3194,40.3044,40.3119,29200.0
2006-03-15 14:30:00,54.0,54.01,53.99,54.01,25300.0,40.3119,40.3194,40.3044,40.3194,25300.0
2006-03-15 14:35:00,54.02,54.03,53.99,54.0,18900.0,40.3268,40.3343,40.3044,40.3119,18900.0
2006-03-15 14:40:00,54.0,54.0,53.96,53.98,21200.0,40.3119,40.3119,40.282,40.297,21200.0
2006-03-15 14:45:00,53.98,53.99,53.95,53.96,33400.0,40.297,40.3044,40.2746,40.282,33400.0
2006-03-15 14:50:00,53.97,53.99,53.96,53.98,54400.0,40.2895,40.3044,40.282,40.297,54400.0
2006-03-15 14:55:00,53.99,54.0,53.97,53.99,28400.0,40.3044,40.3119,40.2895,40.3044,28400.0
2006-03-15 15:00:00,53.99,54.0,53.97,54.0,31100.0,40.3044,40.3119,40.2895,40.3119,31100.0
2006-03-15 15:05:00,54.0,54.0,53.99,53.99,19600.0,40.3119,40.3119,40.3044,40.3044,19600.0
2006-03-15 15:10:00,54.0,54.0,53.99,54.0,34500.0,40.3119,40.3119,40.3044,40.3119,34500.0
2006-03-15 15:15:00,54.0,54.0,53.99,54.0,16200.0,40.3119,40.3119,40.3044,40.3119,16200.0
2006-03-15 15:20:00,54.0,54.06,53.99,54.06,75900.0,40.3119,40.3567,40.3044,40.3567,75900.0
2006-03-15 15:25:00,54.06,54.14,54.06,54.12,31400.0,40.3567,40.4164,40.3567,40.4015,31400.0
2006-03-15 15:30:00,54.12,54.13,54.07,54.07,17100.0,40.4015,40.4089,40.3642,40.3642,17100.0
2006-03-15 15:35:00,54.08,54.11,54.05,54.1,27500.0,40.3716,40.394,40.3492,40.3865,27500.0
2006-03-15 15:40:00,54.09,54.1,54.04,54.07,51100.0,40.3791,40.3865,40.3418,40.3642,51100.0
2006-03-15 15:45:00,54.06,54.08,54.01,54.02,25100.0,40.3567,40.3716,40.3194,40.3268,25100.0
2006-03-15 15:50:00,54.02,54.02,53.98,54.01,32800.0,40.3268,40.3268,40.297,40.3194,32800.0
2006-03-15 15:55:00,54.01,54.08,54.0,54.06,52500.0,40.3194,40.3716,40.3119,40.3567,52500.0
2006-03-16 09:30:00,54.0,54.1,53.95,53.95,121200.0,40.3119,40.3865,40.2746,40.2746,121200.0
2006-03-16 09:35:00,53.98,54.18,53.98,54.11,60600.0,40.297,40.4463,40.297,40.394,60600.0
2006-03-16 09:40:00,54.09,54.13,54.04,54.08,34900.0,40.3791,40.4089,40.3418,40.3716,34900.0
2006-03-16 09:45:00,54.07,54.14,54.07,54.08,26100.0,40.3642,40.4164,40.3642,40.3716,26100.0
2006-03-16 09:50:00,54.05,54.09,54.04,54.09,22600.0,40.3492,40.3791,40.3418,40.3791,22600.0
2006-03-16 09:55:00,54.08,54.1,54.03,54.05,13600.0,40.3716,40.3865,40.3343,40.3492,13600.0
2006-03-16 10:00:00,54.03,54.16,54.03,54.1,25200.0,40.3343,40.4313,40.3343,40.3865,25200.0
2006-03-16 10:05:00,54.11,54.14,54.08,54.14,62000.0,40.394,40.4164,40.3716,40.4164,62000.0
2006-03-16 10:10:00,54.14,54.2,54.12,54.2,24200.0,40.4164,40.4612,40.4015,40.4612,24200.0
2006-03-16 10:15:00,54.2,54.28,54.19,54.23,25600.0,40.4612,40.5209,40.4537,40.4836,25600.0
2006-03-16 10:20:00,54.23,54.23,54.12,54.12,11200.0,40.4836,40.4836,40.4015,40.4015,11200.0
2006-03-16 10:25:00,54.12,54.17,54.09,54.17,10200.0,40.4015,40.4388,40.3791,40.4388,10200.0
2006-03-16 10:30:00,54.18,54.28,54.18,54.25,26300.0,40.4463,40.5209,40.4463,40.4985,26300.0
2006-03-16 10:35:00,54.28,54.3,54.16,54.16,27400.0,40.5209,40.5359,40.4313,40.4313,27400.0
2006-03-16 10:40:00,54.15,54.15,54.09,54.1,16600.0,40.4239,40.4239,40.3791,40.3865,16600.0
2006-03-16 10:45:00,54.1,54.13,54.08,54.1,36400.0,40.3865,40.4089,40.3716,40.3865,36400.0
2006-03-16 10:50:00,54.1,54.1,54.05,54.08,97900.0,40.3865,40.3865,40.3492,40.3716,97900.0
2006-03-16 10:55:00,54.08,54.13,54.07,54.1,107500.0,40.3716,40.4089,40.3642,40.3865,107500.0
2006-03-16 11:00:00,54.09,54.13,54.09,54.1,23100.0,40.3791,40.4089,40.3791,40.3865,23100.0
2006-03-16 11:05:00,54.1,54.11,54.06,54.09,107600.0,40.3865,40.394,40.3567,40.3791,107600.0
2006-03-16 11:10:00,54.09,54.1,54.06,54.1,71700.0,40.3791,40.3865,40.3567,40.3865,71700.0
2006-03-16 11:15:00,54.09,54.1,54.07,54.07,80600.0,40.3791,40.3865,40.3642,40.3642,80600.0
2006-03-16 11:20:00,54.08,54.1,54.05,54.06,50800.0,40.3716,40.3865,40.3492,40.3567,50800.0
2006-03-16 11:25:00,54.05,54.1,54.04,54.06,45700.0,40.3492,40.3865,40.3418,40.3567,45700.0
2006-03-16 11:30:00,54.09,54.1,54.05,54.08,40300.0,40.3791,40.3865,40.3492,40.3716,40300.0
2006-03-16 11:35:00,54.08,54.1,54.05,54.07,28200.0,40.3716,40.3865,40.3492,40.3642,28200.0
2006-03-16 11:40:00,54.07,54.08,54.06,54.06,62700.0,40.3642,40.3716,40.3567,40.3567,62700.0
2006-03-16 11:45:00,54.07,54.1,54.05,54.09,65300.0,40.3642,40.3865,40.3492,40.3791,65300.0
2006-03-16 11:50:00,54.09,54.09,54.06,54.06,34500.0,40.3791,40.3791,40.3567,40.3567,34500.0
2006-03-16 11:55:00,54.06,54.09,54.05,54.09,38300.0,40.3567,40.3791,40.3492,40.3791,38300.0
2006-03-16 12:00:00,54.09,54.1,54.06,54.07,111700.0,40.3791,40.3865,40.3567,40.3642,111700.0
2006-03-16 12:05:00,54.07,54.11,54.07,54.09,25900.0,40.3642,40.394,40.3642,40.3791,25900.0
2006-03-16 12:10:00,54.09,54.13,54.08,54.12,19000.0,40.3791,40.4089,40.3716,40.4015,19000.0
2006-03-16 12:15:00,54.12,54.14,54.11,54.11,10900.0,40.4015,40.4164,40.394,40.394,10900.0
2006-03-16 12:20:00,54.11,54.15,54.09,54.13,16300.0,40.394,40.4239,40.3791,40.4089,16300.0
2006-03-16 12:25:00,54.13,54.25,54.13,54.23,46900.0,40.4089,40.4985,40.4089,40.4836,46900.0
2006-03-16 12:30:00,54.25,54.26,54.21,54.23,17600.0,40.4985,40.506,40.4687,40.4836,17600.0
2006-03-16 12:35:00,54.24,54.29,54.23,54.29,15800.0,40.4911,40.5284,40.4836,40.5284,15800.0
2006-03-16 12:40:00,54.29,54.31,54.29,54.31,16600.0,40.5284,40.5433,40.5284,40.5433,16600.0
2006-03-16 12:45:00,54.3,54.35,54.3,54.34,23200.0,40.5359,40.5732,40.5359,40.5657,23200.0
2006-03-16 12:50:00,54.33,54.34,54.33,54.33,17900.0,40.5582,40.5657,40.5582,40.5582,17900.0
2006-03-16 12:55:00,54.33,54.34,54.3,54.31,19100.0,40.5582,40.5657,40.5359,40.5433,19100.0
2006-03-16 13:00:00,54.3,54.32,54.26,54.32,35200.0,40.5359,40.5508,40.506,40.5508,35200.0
2006-03-16 13:05:00,54.31,54.32,54.29,54.31,30400.0,40.5433,40.5508,40.5284,40.5433,30400.0
2006-03-16 13:10:00,54.31,54.32,54.22,54.23,30200.0,40.5433,40.5508,40.4761,40.4836,30200.0
2006-03-16 13:15:00,54.23,54.26,54.23,54.24,17700.0,40.4836,40.506,40.4836,40.4911,17700.0
2006-03-16 13:20:00,54.24,54.32,54.24,54.31,15900.0,40.4911,40.5508,40.4911,40.5433,15900.0
2006-03-16 13:25:00,54.31,54.34,54.3,54.33,41300.0,40.5433,40.5657,40.5359,40.5582,41300.0
2006-03-16 13:30:00,54.33,54.34,54.3,54.32,32300.0,40.5582,40.5657,40.5359,40.5508,32300.0
2006-03-16 13:35:00,54.31,54.33,54.3,54.33,21100.0,40.5433,40.5582,40.5359,40.5582,21100.0
2006-03-16 13:40:00,54.33,54.33,54.28,54.28,42100.0,40.5582,40.5582,40.5209,40.5209,42100.0
2006-03-16 13:45:00,54.28,54.3,54.26,54.28,23500.0,40.5209,40.5359,40.506,40.5209,23500.0
2006-03-16 13:50:00,54.28,54.29,54.21,54.25,65400.0,40.5209,40.5284,40.4687,40.4985,65400.0
2006-03-16 13:55:00,54.26,54.29,54.21,54.23,44500.0,40.506,40.5284,40.4687,40.4836,44500.0
2006-03-16 14:00:00,54.23,54.27,54.22,54.26,14000.0,40.4836,40.5135,40.4761,40.506,14000.0
2006-03-16 14:05:00,54.26,54.35,54.26,54.32,28100.0,40.506,40.5732,40.506,40.5508,28100.0
2006-03-16 14:10:00,54.32,54.35,54.3,54.32,17700.0,40.5508,40.5732,40.5359,40.5508,17700.0
2006-03-16 14:15:00,54.32,54.32,54.25,54.27,20200.0,40.5508,40.5508,40.4985,40.5135,20200.0
2006-03-16 14:20:00,54.26,54.3,54.23,54.25,17200.0,40.506,40.5359,40.4836,40.4985,17200.0
2006-03-16 14:25:00,54.26,54.27,54.24,54.26,19900.0,40.506,40.5135,40.4911,40.506,19900.0
2006-03-16 14:30:00,54.27,54.28,54.24,54.26,16300.0,40.5135,40.5209,40.4911,40.506,16300.0
2006-03-16 14:35:00,54.27,54.27,54.23,54.25,30300.0,40.5135,40.5135,40.4836,40.4985,30300.0
2006-03-16 14:40:00,54.25,54.27,54.23,54.24,44300.0,40.4985,40.5135,40.4836,40.4911,44300.0
2006-03-16 14:45:00,54.25,54.25,54.15,54.18,40300.0,40.4985,40.4985,40.4239,40.4463,40300.0
2006-03-16 14:50:00,54.17,54.2,54.1,54.12,60600.0,40.4388,40.4612,40.3865,40.4015,60600.0
2006-03-16 14:55:00,54.11,54.13,54.1,54.1,143700.0,40.394,40.4089,40.3865,40.3865,143700.0
2006-03-16 15:00:00,54.11,54.14,54.1,54.14,35500.0,40.394,40.4164,40.3865,40.4164,35500.0
2006-03-16 15:05:00,54.14,54.16,54.13,54.14,18800.0,40.4164,40.4313,40.4089,40.4164,18800.0
2006-03-16 15:10:00,54.14,54.15,54.14,54.15,21200.0,40.4164,40.4239,40.4164,40.4239,21200.0
2006-03-16 15:15:00,54.15,54.17,54.1,54.1,38200.0,40.4239,40.4388,40.3865,40.3865,38200.0
2006-03-16 15:20:00,54.1,54.13,54.1,54.11,24300.0,40.3865,40.4089,40.3865,40.394,24300.0
2006-03-16 15:25:00,54.11,54.12,54.1,54.11,11200.0,40.394,40.4015,40.3865,40.394,11200.0
2006-03-16 15:30:00,54.12,54.18,54.11,54.17,28500.0,40.4015,40.4463,40.394,40.4388,28500.0
2006-03-16 15:35:00,54.15,54.19,54.15,54.17,24400.0,40.4239,40.4537,40.4239,40.4388,24400.0
2006-03-16 15:40:00,54.17,54.17,54.09,54.12,69100.0,40.4388,40.4388,40.3791,40.4015,69100.0
2006-03-16 15:45:00,54.12,54.15,54.12,54.13,35300.0,40.4015,40.4239,40.4015,40.4089,35300.0
2006-03-16 15:50:00,54.13,54.2,54.12,54.12,51900.0,40.4089,40.4612,40.4015,40.4015,51900.0
2006-03-16 15:55:00,54.12,54.13,54.09,54.13,272300.0,40.4015,40.4089,40.3791,40.4089,272300.0
2006-03-17 09:30:00,54.41,54.41,54.28,54.31,2093100.0,40.618,40.618,40.5209,40.5433,2093100.0
2006-03-17 09:35:00,54.28,54.43,54.28,54.38,91200.0,40.5209,40.6329,40.5209,40.5956,91200.0
2006-03-17 09:40:00,54.38,54.39,54.35,54.35,81400.0,40.5956,40.603,40.5732,40.5732,81400.0
2006-03-17 09:45:00,54.35,54.41,54.33,54.4,53100.0,40.5732,40.618,40.5582,40.6105,53100.0
2006-03-17 09:50:00,54.41,54.41,54.35,54.37,70700.0,40.618,40.618,40.5732,40.5881,70700.0
2006-03-17 09:55:00,54.37,54.44,54.37,54.42,76700.0,40.5881,40.6404,40.5881,40.6254,76700.0
2006-03-17 10:00:00,54.41,54.49,54.4,54.43,40100.0,40.618,40.6777,40.6105,40.6329,40100.0
2006-03-17 10:05:00,54.43,54.49,54.42,54.45,49500.0,40.6329,40.6777,40.6254,40.6478,49500.0
2006-03-17 10:10:00,54.46,54.48,54.45,54.48,35100.0,40.6553,40.6702,40.6478,40.6702,35100.0
2006-03-17 10:15:00,54.47,54.57,54.47,54.5,106200.0,40.6628,40.7374,40.6628,40.6852,106200.0
2006-03-17 10:20:00,54.5,54.58,54.5,54.56,31400.0,40.6852,40.7449,40.6852,40.7299,31400.0
2006-03-17 10:25:00,54.56,54.58,54.55,54.57,18500.0,40.7299,40.7449,40.7225,40.7374,18500.0
2006-03-17 10:30:00,54.58,54.58,54.5,54.51,45800.0,40.7449,40.7449,40.6852,40.6926,45800.0
2006-03-17 10:35:00,54.5,54.53,54.47,54.48,46200.0,40.6852,40.7075,40.6628,40.6702,46200.0
2006-03-17 10:40:00,54.49,54.5,54.41,54.42,42900.0,40.6777,40.6852,40.618,40.6254,42900.0
2006-03-17 10:45:00,54.41,54.45,54.41,54.43,47400.0,40.618,40.6478,40.618,40.6329,47400.0
2006-03-17 10:50:00,54.43,54.47,54.43,54.46,50200.0,40.6329,40.6628,40.6329,40.6553,50200.0
2006-03-17 10:55:00,54.46,54.46,54.38,54.41,29900.0,40.6553,40.6553,40.5956,40.618,29900.0
2006-03-17 11:00:00,54.42,54.47,54.4,54.45,30200.0,40.6254,40.6628,40.6105,40.6478,30200.0
2006-03-17 11:05:00,54.46,54.47,54.41,54.41,24600.0,40.6553,40.6628,40.618,40.618,24600.0
2006-03-17 11:10:00,54.41,54.45,54.38,54.44,32600.0,40.618,40.6478,40.5956,40.6404,32600.0
2006-03-17 11:15:00,54.44,54.44,54.4,54.43,23300.0,40.6404,40.6404,40.6105,40.6329,23300.0
2006-03-17 11:20:00,54.43,54.46,54.41,54.46,16300.0,40.6329,40.6553,40.618,40.6553,16300.0
2006-03-17 11:25:00,54.48,54.48,54.44,54.45,26100.0,40.6702,40.6702,40.6404,40.6478,26100.0
2006-03-17 11:30:00,54.45,54.46,54.42,54.42,16200.0,40.6478,40.6553,40.6254,40.6254,16200.0
2006-03-17 11:35:00,54.43,54.43,54.42,54.43,15200.0,40.6329,40.6329,40.6254,40.6329,15200.0
2006-03-17 11:40:00,54.43,54.43,54.42,54.42,21200.0,40.6329,40.6329,40.6254,40.6254,21200.0
2006-03-17 11:45:00,54.42,54.43,54.41,54.42,9500.0,40.6254,40.6329,40.618,40.6254,9500.0
2006-03-17 11:50:00,54.42,54.43,54.4,54.41,113100.0,40.6254,40.6329,40.6105,40.618,113100.0
2006-03-17 11:55:00,54.4,54.42,54.4,54.41,11700.0,40.6105,40.6254,40.6105,40.618,11700.0
2006-03-17 12:00:00,54.41,54.44,54.41,54.43,17900.0,40.618,40.6404,40.618,40.6329,17900.0
2006-03-17 12:05:00,54.43,54.44,54.4,54.43,17500.0,40.6329,40.6404,40.6105,40.6329,17500.0
2006-03-17 12:10:00,54.43,54.46,54.42,54.45,15600.0,40.6329,40.6553,40.6254,40.6478,15600.0
2006-03-17 12:15:00,54.45,54.49,54.45,54.49,25400.0,40.6478,40.6777,40.6478,40.6777,25400.0
2006-03-17 12:20:00,54.48,54.49,54.45,54.45,29000.0,40.6702,40.6777,40.6478,40.6478,29000.0
2006-03-17 12:25:00,54.45,54.48,54.44,54.46,16700.0,40.6478,40.6702,40.6404,40.6553,16700.0
2006-03-17 12:30:00,54.47,54.54,54.47,54.52,80200.0,40.6628,40.715,40.6628,40.7001,80200.0
2006-03-17 12:35:00,54.52,54.53,54.5,54.5,7500.0,40.7001,40.7075,40.6852,40.6852,7500.0
2006-03-17 12:40:00,54.5,54.51,54.5,54.5,17500.0,40.6852,40.6926,40.6852,40.6852,17500.0
2006-03-17 12:45:00,54.51,54.51,54.5,54.5,8400.0,40.6926,40.6926,40.6852,40.6852,8400.0
2006-03-17 12:50:00,54.51,54.51,54.45,54.45,11100.0,40.6926,40.6926,40.6478,40.6478,11100.0
2006-03-17 12:55:00,54.45,54.47,54.45,54.46,17800.0,40.6478,40.6628,40.6478,40.6553,17800.0
2006-03-17 13:00:00,54.46,54.47,54.45,54.45,17400.0,40.6553,40.6628,40.6478,40.6478,17400.0
2006-03-17 13:05:00,54.46,54.49,54.45,54.49,20400.0,40.6553,40.6777,40.6478,40.6777,20400.0
2006-03-17 13:10:00,54.48,54.5,54.44,54.44,42100.0,40.6702,40.6852,40.6404,40.6404,42100.0
2006-03-17 13:15:00,54.44,54.45,54.4,54.41,21200.0,40.6404,40.6478,40.6105,40.618,21200.0
2006-03-17 13:20:00,54.42,54.44,54.4,54.42,31200.0,40.6254,40.6404,40.6105,40.6254,31200.0
2006-03-17 13:25:00,54.42,54.42,54.4,54.4,40800.0,40.6254,40.6254,40.6105,40.6105,40800.0
2006-03-17 13:30:00,54.4,54.42,54.37,54.42,63100.0,40.6105,40.6254,40.5881,40.6254,63100.0
2006-03-17 13:35:00,54.42,54.43,54.41,54.42,9100.0,40.6254,40.6329,40.618,40.6254,9100.0
2006-03-17 13:40:00,54.42,54.44,54.41,54.41,39800.0,40.6254,40.6404,40.618,40.618,39800.0
2006-03-17 13:45:00,54.42,54.44,54.42,54.43,8400.0,40.6254,40.6404,40.6254,40.6329,8400.0
2006-03-17 13:50:00,54.43,54.44,54.4,54.4,8800.0,40.6329,40.6404,40.6105,40.6105,8800.0
2006-03-17 13:55:00,54.41,54.43,54.4,54.42,38500.0,40.618,40.6329,40.6105,40.6254,38500.0
2006-03-17 14:00:00,54.41,54.45,54.41,54.43,21400.0,40.618,40.6478,40.618,40.6329,21400.0
2006-03-17 14:05:00,54.44,54.44,54.42,54.43,28700.0,40.6404,40.6404,40.6254,40.6329,28700.0
2006-03-17 14:10:00,54.42,54.43,54.41,54.42,29300.0,40.6254,40.6329,40.618,40.6254,29300.0
2006-03-17 14:15:00,54.42,54.44,54.42,54.44,21100.0,40.6254,40.6404,40.6254,40.6404,21100.0
2006-03-17 14:20:00,54.43,54.44,54.43,54.44,4000.0,40.6329,40.6404,40.6329,40.6404,4000.0
2006-03-17 14:25:00,54.44,54.45,54.43,54.45,9200.0,40.6404,40.6478,40.6329,40.6478,9200.0
2006-03-17 14:30:00,54.45,54.5,54.45,54.48,50700.0,40.6478,40.6852,40.6478,40.6702,50700.0
2006-03-17 14:35:00,54.49,54.5,54.46,54.49,44200.0,40.6777,40.6852,40.6553,40.6777,44200.0
2006-03-17 14:40:00,54.49,54.53,54.49,54.53,14900.0,40.6777,40.7075,40.6777,40.7075,14900.0
2006-03-17 14:45:00,54.53,54.53,54.47,54.48,17700.0,40.7075,40.7075,40.6628,40.6702,17700.0
2006-03-17 14:50:00,54.47,54.48,54.45,54.46,19600.0,40.6628,40.6702,40.6478,40.6553,19600.0
2006-03-17 14:55:00,54.46,54.5,54.46,54.48,38800.0,40.6553,40.6852,40.6553,40.6702,38800.0
2006-03-17 15:00:00,54.47,54.49,54.47,54.49,62000.0,40.6628,40.6777,40.6628,40.6777,62000.0
2006-03-17 15:05:00,54.49,54.51,54.47,54.5,64200.0,40.6777,40.6926,40.6628,40.6852,64200.0
2006-03-17 15:10:00,54.5,54.56,54.5,54.56,127900.0,40.6852,40.7299,40.6852,40.7299,127900.0
2006-03-17 15:15:00,54.56,54.56,54.51,54.53,219000.0,40.7299,40.7299,40.6926,40.7075,219000.0
2006-03-17 15:20:00,54.52,54.54,54.5,54.52,43200.0,40.7001,40.715,40.6852,40.7001,43200.0
2006-03-17 15:25:00,54.52,54.56,54.52,54.54,46300.0,40.7001,40.7299,40.7001,40.715,46300.0
2006-03-17 15:30:00,54.55,54.56,54.53,54.55,55300.0,40.7225,40.7299,40.7075,40.7225,55300.0
2006-03-17 15:35:00,54.55,54.57,54.54,54.57,45100.0,40.7225,40.7374,40.715,40.7374,45100.0
2006-03-17 15:40:00,54.57,54.63,54.57,54.62,76500.0,40.7374,40.7822,40.7374,40.7747,76500.0
2006-03-17 15:45:00,54.61,54.64,54.61,54.62,69700.0,40.7673,40.7897,40.7673,40.7747,69700.0
2006-03-17 15:50:00,54.61,54.66,54.6,54.63,197300.0,40.7673,40.8046,40.7598,40.7822,197300.0
2006-03-17 15:55:00,54.65,54.66,54.63,54.65,150300.0,40.7971,40.8046,40.7822,40.7971,150300.0
2006-03-20 09:30:00,55.0,55.0,54.52,54.52,259500.0,41.0584,41.0584,40.7001,40.7001,259500.0
2006-03-20 09:35:00,54.5,54.6,54.46,54.6,39600.0,40.6852,40.7598,40.6553,40.7598,39600.0
2006-03-20 09:40:00,54.6,54.68,54.59,54.67,66600.0,40.7598,40.8195,40.7523,40.8121,66600.0
2006-03-20 09:45:00,54.67,54.7,54.63,54.64,24100.0,40.8121,40.8345,40.7822,40.7897,24100.0
2006-03-20 09:50:00,54.63,54.66,54.62,54.62,16800.0,40.7822,40.8046,40.7747,40.7747,16800.0
2006-03-20 09:55:00,54.63,54.63,54.59,54.59,32700.0,40.7822,40.7822,40.7523,40.7523,32700.0
2006-03-20 10:00:00,54.58,54.64,54.52,54.58,48500.0,40.7449,40.7897,40.7001,40.7449,48500.0
2006-03-20 10:05:00,54.57,54.6,54.55,54.56,32900.0,40.7374,40.7598,40.7225,40.7299,32900.0
2006-03-20 10:10:00,54.56,54.58,54.52,54.53,19900.0,40.7299,40.7449,40.7001,40.7075,19900.0
2006-03-20 10:15:00,54.55,54.65,54.54,54.63,31300.0,40.7225,40.7971,40.715,40.7822,31300.0
2006-03-20 10:20:00,54.62,54.63,54.6,54.6,20200.0,40.7747,40.7822,40.7598,40.7598,20200.0
2006-03-20 10:25:00,54.61,54.61,54.52,54.52,27400.0,40.7673,40.7673,40.7001,40.7001,27400.0
2006-03-20 10:30:00,54.52,54.55,54.48,54.53,37500.0,40.7001,40.7225,40.6702,40.7075,37500.0
2006-03-20 10:35:00,54.51,54.62,54.51,54.58,22700.0,40.6926,40.7747,40.6926,40.7449,22700.0
2006-03-20 10:40:00,54.59,54.6,54.52,54.52,7100.0,40.7523,40.7598,40.7001,40.7001,7100.0
2006-03-20 10:45:00,54.51,54.51,54.42,54.44,36500.0,40.6926,40.6926,40.6254,40.6404,36500.0
2006-03-20 10:50:00,54.45,54.46,54.42,54.45,31900.0,40.6478,40.6553,40.6254,40.6478,31900.0
2006-03-20 10:55:00,54.44,54.49,54.44,54.49,42100.0,40.6404,40.6777,40.6404,40.6777,42100.0
2006-03-20 11:00:00,54.49,54.54,54.46,54.48,26700.0,40.6777,40.715,40.6553,40.6702,26700.0
2006-03-20 11:05:00,54.48,54.48,54.37,54.4,42200.0,40.6702,40.6702,40.5881,40.6105,42200.0
2006-03-20 11:10:00,54.41,54.43,54.4,54.42,34600.0,40.618,40.6329,40.6105,40.6254,34600.0
2006-03-20 11:15:00,54.43,54.45,54.4,54.4,23800.0,40.6329,40.6478,40.6105,40.6105,23800.0
2006-03-20 11:20:00,54.4,54.41,54.38,54.38,47600.0,40.6105,40.618,40.5956,40.5956,47600.0
2006-03-20 11:25:00,54.39,54.41,54.38,54.4,30000.0,40.603,40.618,40.5956,40.6105,30000.0
2006-03-20 11:30:00,54.4,54.4,54.35,54.37,48000.0,40.6105,40.6105,40.5732,40.5881,48000.0
2006-03-20 11:35:00,54.37,54.37,54.34,54.34,54700.0,40.5881,40.5881,40.5657,40.5657,54700.0
2006-03-20 11:40:00,54.34,54.35,54.33,54.34,51000.0,40.5657,40.5732,40.5582,40.5657,51000.0
2006-03-20 11:45:00,54.33,54.4,54.33,54.4,31800.0,40.5582,40.6105,40.5582,40.6105,31800.0
2006-03-20 11:50:00,54.4,54.44,54.39,54.41,33900.0,40.6105,40.6404,40.603,40.618,33900.0
2006-03-20 11:55:00,54.41,54.42,54.39,54.39,8700.0,40.618,40.6254,40.603,40.603,8700.0
2006-03-20 12:00:00,54.4,54.42,54.4,54.41,8100.0,40.6105,40.6254,40.6105,40.618,8100.0
2006-03-20 12:05:00,54.41,54.41,54.39,54.4,11800.0,40.618,40.618,40.603,40.6105,11800.0
2006-03-20 12:10:00,54.4,54.4,54.35,54.35,87200.0,40.6105,40.6105,40.5732,40.5732,87200.0
2006-03-20 12:15:00,54.36,54.36,54.35,54.35,56700.0,40.5806,40.5806,40.5732,40.5732,56700.0
2006-03-20 12:20:00,54.35,54.35,54.26,54.28,57600.0,40.5732,40.5732,40.506,40.5209,57600.0
2006-03-20 12:25:00,54.29,54.3,54.28,54.29,13100.0,40.5284,40.5359,40.5209,40.5284,13100.0
2006-03-20 12:30:00,54.28,54.29,54.27,54.27,13500.0,40.5209,40.5284,40.5135,40.5135,13500.0
2006-03-20 12:35:00,54.28,54.28,54.26,54.28,15300.0,40.5209,40.5209,40.506,40.5209,15300.0
2006-03-20 12:40:00,54.27,54.28,54.27,54.28,55400.0,40.5135,40.5209,40.5135,40.5209,55400.0
2006-03-20 12:45:00,54.28,54.32,54.27,54.31,31500.0,40.5209,40.5508,40.5135,40.5433,31500.0
2006-03-20 12:50:00,54.3,54.32,54.26,54.3,12300.0,40.5359,40.5508,40.506,40.5359,12300.0
2006-03-20 12:55:00,54.3,54.32,54.27,54.28,39100.0,40.5359,40.5508,40.5135,40.5209,39100.0
2006-03-20 13:00:00,54.29,54.31,54.26,54.27,16800.0,40.5284,40.5433,40.506,40.5135,16800.0
2006-03-20 13:05:00,54.27,54.29,54.26,54.28,5800.0,40.5135,40.5284,40.506,40.5209,5800.0
2006-03-20 13:10:00,54.28,54.32,54.28,54.31,7200.0,40.5209,40.5508,40.5209,40.5433,7200.0
2006-03-20 13:15:00,54.31,54.33,54.3,54.32,10200.0,40.5433,40.5582,40.5359,40.5508,10200.0
2006-03-20 13:20:00,54.32,54.34,54.32,54.34,5000.0,40.5508,40.5657,40.5508,40.5657,5000.0
2006-03-20 13:25:00,54.34,54.34,54.31,54.32,11800.0,40.5657,40.5657,40.5433,40.5508,11800.0
2006-03-20 13:30:00,54.31,54.32,54.3,54.3,27000.0,40.5433,40.5508,40.5359,40.5359,27000.0
2006-03-20 13:35:00,54.3,54.31,54.28,54.29,51400.0,40.5359,40.5433,40.5209,40.5284,51400.0
2006-03-20 13:40:00,54.29,54.29,54.26,54.26,19800.0,40.5284,40.5284,40.506,40.506,19800.0
2006-03-20 13:45:00,54.26,54.28,54.25,54.28,14000.0,40.506,40.5209,40.4985,40.5209,14000.0
2006-03-20 13:50:00,54.28,54.31,54.26,54.28,19300.0,40.5209,40.5433,40.506,40.5209,19300.0
2006-03-20 13:55:00,54.28,54.3,54.27,54.27,10300.0,40.5209,40.5359,40.5135,40.5135,10300.0
2006-03-20 14:00:00,54.27,54.28,54.25,54.26,28400.0,40.5135,40.5209,40.4985,40.506,28400.0
2006-03-20 14:05:00,54.28,54.28,54.27,54.28,10300.0,40.5209,40.5209,40.5135,40.5209,10300.0
2006-03-20 14:10:00,54.28,54.28,54.2,54.2,32600.0,40.5209,40.5209,40.4612,40.4612,32600.0
2006-03-20 14:15:00,54.2,54.23,54.19,54.22,101400.0,40.4612,40.4836,40.4537,40.4761,101400.0
2006-03-20 14:20:00,54.22,54.22,54.19,54.19,28800.0,40.4761,40.4761,40.4537,40.4537,28800.0
2006-03-20 14:25:00,54.19,54.2,54.16,54.19,49800.0,40.4537,40.4612,40.4313,40.4537,49800.0
2006-03-20 14:30:00,54.19,54.19,54.14,54.16,27800.0,40.4537,40.4537,40.4164,40.4313,27800.0
2006-03-20 14:35:00,54.15,54.18,54.12,54.12,29900.0,40.4239,40.4463,40.4015,40.4015,29900.0
2006-03-20 14:40:00,54.13,54.14,54.13,54.14,43600.0,40.4089,40.4164,40.4089,40.4164,43600.0
2006-03-20 14:45:00,54.14,54.17,54.13,54.17,26700.0,40.4164,40.4388,40.4089,40.4388,26700.0
2006-03-20 14:50:00,54.15,54.19,54.15,54.19,14900.0,40.4239,40.4537,40.4239,40.4537,14900.0
2006-03-20 14:55:00,54.18,54.18,54.16,54.16,13000.0,40.4463,40.4463,40.4313,40.4313,13000.0
2006-03-20 15:00:00,54.16,54.19,54.16,54.18,17300.0,40.4313,40.4537,40.4313,40.4463,17300.0
2006-03-20 15:05:00,54.18,54.25,54.18,54.25,34700.0,40.4463,40.4985,40.4463,40.4985,34700.0
2006-03-20 15:10:00,54.24,54.25,54.22,54.22,27900.0,40.4911,40.4985,40.4761,40.4761,27900.0
2006-03-20 15:15:00,54.23,54.23,54.15,54.17,24900.0,40.4836,40.4836,40.4239,40.4388,24900.0
2006-03-20 15:20:00,54.16,54.19,54.15,54.18,25100.0,40.4313,40.4537,40.4239,40.4463,25100.0
2006-03-20 15:25:00,54.18,54.18,54.16,54.17,25300.0,40.4463,40.4463,40.4313,40.4388,25300.0
2006-03-20 15:30:00,54.17,54.19,54.14,54.19,40000.0,40.4388,40.4537,40.4164,40.4537,40000.0
2006-03-20 15:35:00,54.19,54.22,54.19,54.2,38600.0,40.4537,40.4761,40.4537,40.4612,38600.0
2006-03-20 15:40:00,54.2,54.21,54.17,54.19,57700.0,40.4612,40.4687,40.4388,40.4537,57700.0
2006-03-20 15:45:00,54.19,54.19,54.12,54.12,58900.0,40.4537,40.4537,40.4015,40.4015,58900.0
2006-03-20 15:50:00,54.11,54.12,54.08,54.1,110400.0,40.394,40.4015,40.3716,40.3865,110400.0
2006-03-20 15:55:00,54.11,54.14,54.09,54.14,95600.0,40.394,40.4164,40.3791,40.4164,95600.0
2006-03-21 09:30:00,53.96,54.02,53.94,53.96,158600.0,40.282,40.3268,40.2671,40.282,158600.0
2006-03-21 09:35:00,53.96,53.98,53.86,53.89,85000.0,40.282,40.297,40.2074,40.2298,85000.0
2006-03-21 09:40:00,53.89,53.9,53.75,53.83,57400.0,40.2298,40.2372,40.1253,40.185,57400.0
2006-03-21 09:45:00,53.83,53.84,53.77,53.8,62400.0,40.185,40.1925,40.1402,40.1626,62400.0
2006-03-21 09:50:00,53.8,53.84,53.8,53.81,35300.0,40.1626,40.1925,40.1626,40.1701,35300.0
2006-03-21 09:55:00,53.82,53.93,53.82,53.93,24500.0,40.1775,40.2596,40.1775,40.2596,24500.0
2006-03-21 10:00:00,53.93,53.93,53.89,53.92,27600.0,40.2596,40.2596,40.2298,40.2522,27600.0
2006-03-21 10:05:00,53.92,53.95,53.92,53.93,14700.0,40.2522,40.2746,40.2522,40.2596,14700.0
2006-03-21 10:10:00,53.92,53.93,53.91,53.92,10900.0,40.2522,40.2596,40.2447,40.2522,10900.0
2006-03-21 10:15:00,53.92,53.92,53.81,53.84,30700.0,40.2522,40.2522,40.1701,40.1925,30700.0
2006-03-21 10:20:00,53.83,53.84,53.8,53.83,25600.0,40.185,40.1925,40.1626,40.185,25600.0
2006-03-21 10:25:00,53.84,53.89,53.81,53.84,16200.0,40.1925,40.2298,40.1701,40.1925,16200.0
2006-03-21 10:30:00,53.84,53.85,53.75,53.75,60300.0,40.1925,40.1999,40.1253,40.1253,60300.0
2006-03-21 10:35:00,53.75,53.76,53.71,53.72,60700.0,40.1253,40.1327,40.0954,40.1029,60700.0
2006-03-21 10:40:00,53.72,53.78,53.71,53.75,27900.0,40.1029,40.1477,40.0954,40.1253,27900.0
2006-03-21 10:45:00,53.75,53.75,53.67,53.7,53500.0,40.1253,40.1253,40.0655,40.0879,53500.0
2006-03-21 10:50:00,53.7,53.71,53.69,53.7,22200.0,40.0879,40.0954,40.0805,40.0879,22200.0
2006-03-21 10:55:00,53.7,53.7,53.61,53.66,47900.0,40.0879,40.0879,40.0208,40.0581,47900.0
2006-03-21 11:00:00,53.66,53.76,53.66,53.71,25900.0,40.0581,40.1327,40.0581,40.0954,25900.0
2006-03-21 11:05:00,53.73,53.82,53.72,53.8,19200.0,40.1103,40.1775,40.1029,40.1626,19200.0
2006-03-21 11:10:00,53.8,53.8,53.74,53.78,36400.0,40.1626,40.1626,40.1178,40.1477,36400.0
2006-03-21 11:15:00,53.78,53.78,53.74,53.75,13300.0,40.1477,40.1477,40.1178,40.1253,13300.0
2006-03-21 11:20:00,53.75,53.82,53.74,53.8,22000.0,40.1253,40.1775,40.1178,40.1626,22000.0
2006-03-21 11:25:00,53.8,53.87,53.79,53.81,17600.0,40.1626,40.2148,40.1551,40.1701,17600.0
2006-03-21 11:30:00,53.8,53.86,53.8,53.86,18700.0,40.1626,40.2074,40.1626,40.2074,18700.0
2006-03-21 11:35:00,53.85,53.93,53.85,53.92,61100.0,40.1999,40.2596,40.1999,40.2522,61100.0
2006-03-21 11:40:00,53.92,53.97,53.92,53.94,30500.0,40.2522,40.2895,40.2522,40.2671,30500.0
2006-03-21 11:45:00,53.94,53.97,53.91,53.92,17900.0,40.2671,40.2895,40.2447,40.2522,17900.0
2006-03-21 11:50:00,53.92,53.95,53.89,53.93,94200.0,40.2522,40.2746,40.2298,40.2596,94200.0
2006-03-21 11:55:00,53.91,53.92,53.73,53.75,95300.0,40.2447,40.2522,40.1103,40.1253,95300.0
2006-03-21 12:00:00,53.74,53.78,53.7,53.78,49500.0,40.1178,40.1477,40.0879,40.1477,49500.0
2006-03-21 12:05:00,53.78,53.79,53.77,53.77,26800.0,40.1477,40.1551,40.1402,40.1402,26800.0
2006-03-21 12:10:00,53.76,53.78,53.73,53.74,23500.0,40.1327,40.1477,40.1103,40.1178,23500.0
2006-03-21 12:15:00,53.74,53.8,53.74,53.8,21600.0,40.1178,40.1626,40.1178,40.1626,21600.0
2006-03-21 12:20:00,53.8,53.82,53.75,53.76,39200.0,40.1626,40.1775,40.1253,40.1327,39200.0
2006-03-21 12:25:00,53.76,53.78,53.72,53.78,20100.0,40.1327,40.1477,40.1029,40.1477,20100.0
2006-03-21 12:30:00,53.78,53.8,53.77,53.8,22800.0,40.1477,40.1626,40.1402,40.1626,22800.0
2006-03-21 12:35:00,53.8,53.81,53.79,53.8,24300.0,40.1626,40.1701,40.1551,40.1626,24300.0
2006-03-21 12:40:00,53.8,53.82,53.8,53.82,25200.0,40.1626,40.1775,40.1626,40.1775,25200.0
2006-03-21 12:45:00,53.82,53.83,53.81,53.82,24400.0,40.1775,40.185,40.1701,40.1775,24400.0
2006-03-21 12:50:00,53.83,53.85,53.8,53.8,41600.0,40.185,40.1999,40.1626,40.1626,41600.0
2006-03-21 12:55:00,53.8,53.81,53.79,53.8,19800.0,40.1626,40.1701,40.1551,40.1626,19800.0
2006-03-21 13:00:00,53.8,53.82,53.78,53.79,31900.0,40.1626,40.1775,40.1477,40.1551,31900.0
2006-03-21 13:05:00,53.79,53.83,53.79,53.81,19500.0,40.1551,40.185,40.1551,40.1701,19500.0
2006-03-21 13:10:00,53.81,53.84,53.8,53.84,18700.0,40.1701,40.1925,40.1626,40.1925,18700.0
2006-03-21 13:15:00,53.83,53.84,53.81,53.82,17200.0,40.185,40.1925,40.1701,40.1775,17200.0
2006-03-21 13:20:00,53.81,53.84,53.8,53.82,17300.0,40.1701,40.1925,40.1626,40.1775,17300.0
2006-03-21 13:25:00,53.82,53.84,53.79,53.8,37400.0,40.1775,40.1925,40.1551,40.1626,37400.0
2006-03-21 13:30:00,53.8,53.8,53.78,53.79,48700.0,40.1626,40.1626,40.1477,40.1551,48700.0
2006-03-21 13:35:00,53.8,53.83,53.79,53.82,32100.0,40.1626,40.185,40.1551,40.1775,32100.0
2006-03-21 13:40:00,53.82,53.82,53.79,53.81,31200.0,40.1775,40.1775,40.1551,40.1701,31200.0
2006-03-21 13:45:00,53.79,53.8,53.75,53.75,91400.0,40.1551,40.1626,40.1253,40.1253,91400.0
2006-03-21 13:50:00,53.75,53.76,53.66,53.7,64500.0,40.1253,40.1327,40.0581,40.0879,64500.0
2006-03-21 13:55:00,53.7,53.72,53.65,53.72,44100.0,40.0879,40.1029,40.0506,40.1029,44100.0
2006-03-21 14:00:00,53.72,53.73,53.63,53.63,41700.0,40.1029,40.1103,40.0357,40.0357,41700.0
2006-03-21 14:05:00,53.63,53.67,53.6,53.62,120200.0,40.0357,40.0655,40.0133,40.0282,120200.0
2006-03-21 14:10:00,53.63,53.64,53.53,53.55,112400.0,40.0357,40.0431,39.961,39.976,112400.0
2006-03-21 14:15:00,53.56,53.61,53.52,53.6,56900.0,39.9834,40.0208,39.9536,40.0133,56900.0
2006-03-21 14:20:00,53.6,53.61,53.57,53.59,86300.0,40.0133,40.0208,39.9909,40.0058,86300.0
2006-03-21 14:25:00,53.58,53.6,53.51,53.53,98800.0,39.9984,40.0133,39.9461,39.961,98800.0
2006-03-21 14:30:00,53.52,53.58,53.48,53.58,165100.0,39.9536,39.9984,39.9237,39.9984,165100.0
2006-03-21 14:35:00,53.57,53.58,53.53,53.58,52100.0,39.9909,39.9984,39.961,39.9984,52100.0
2006-03-21 14:40:00,53.58,53.66,53.57,53.6,210100.0,39.9984,40.0581,39.9909,40.0133,210100.0
2006-03-21 14:45:00,53.6,53.64,53.58,53.61,52300.0,40.0133,40.0431,39.9984,40.0208,52300.0
2006-03-21 14:50:00,53.61,53.62,53.57,53.6,86700.0,40.0208,40.0282,39.9909,40.0133,86700.0
2006-03-21 14:55:00,53.6,53.6,53.5,53.56,83000.0,40.0133,40.0133,39.9386,39.9834,83000.0
2006-03-21 15:00:00,53.54,53.66,53.54,53.65,76000.0,39.9685,40.0581,39.9685,40.0506,76000.0
2006-03-21 15:05:00,53.64,53.66,53.57,53.65,107400.0,40.0431,40.0581,39.9909,40.0506,107400.0
2006-03-21 15:10:00,53.64,53.68,53.58,53.66,81100.0,40.0431,40.073,39.9984,40.0581,81100.0
2006-03-21 15:15:00,53.66,53.66,53.6,53.64,26700.0,40.0581,40.0581,40.0133,40.0431,26700.0
2006-03-21 15:20:00,53.64,53.66,53.6,53.62,44300.0,40.0431,40.0581,40.0133,40.0282,44300.0
2006-03-21 15:25:00,53.62,53.63,53.59,53.6,57200.0,40.0282,40.0357,40.0058,40.0133,57200.0
2006-03-21 15:30:00,53.6,53.69,53.59,53.65,186700.0,40.0133,40.0805,40.0058,40.0506,186700.0
2006-03-21 15:35:00,53.65,53.67,53.63,53.66,238200.0,40.0506,40.0655,40.0357,40.0581,238200.0
2006-03-21 15:40:00,53.66,53.68,53.59,53.64,98400.0,40.0581,40.073,40.0058,40.0431,98400.0
2006-03-21 15:45:00,53.64,53.7,53.55,53.56,581200.0,40.0431,40.0879,39.976,39.9834,581200.0
2006-03-21 15:50:00,53.56,53.57,53.5,53.5,281100.0,39.9834,39.9909,39.9386,39.9386,281100.0
2006-03-21 15:55:00,53.5,53.57,53.49,53.55,190100.0,39.9386,39.9909,39.9312,39.976,190100.0
2006-03-22 09:30:00,52.09,53.65,52.09,53.57,80000.0,38.886,40.0506,38.886,39.9909,80000.0
2006-03-22 09:35:00,53.57,53.59,53.52,53.54,19900.0,39.9909,40.0058,39.9536,39.9685,19900.0
2006-03-22 09:40:00,53.53,53.57,53.51,53.56,29100.0,39.961,39.9909,39.9461,39.9834,29100.0
2006-03-22 09:45:00,53.59,53.62,53.55,53.58,48100.0,40.0058,40.0282,39.976,39.9984,48100.0
2006-03-22 09:50:00,53.58,53.59,53.51,53.51,26700.0,39.9984,40.0058,39.9461,39.9461,26700.0
2006-03-22 09:55:00,53.51,53.55,53.47,53.55,113100.0,39.9461,39.976,39.9162,39.976,113100.0
2006-03-22 10:00:00,53.53,53.6,53.53,53.56,44300.0,39.961,40.0133,39.961,39.9834,44300.0
2006-03-22 10:05:00,53.56,53.59,53.53,53.55,27800.0,39.9834,40.0058,39.961,39.976,27800.0
2006-03-22 10:10:00,53.55,53.56,53.51,53.55,15500.0,39.976,39.9834,39.9461,39.976,15500.0
2006-03-22 10:15:00,53.56,53.63,53.54,53.59,29800.0,39.9834,40.0357,39.9685,40.0058,29800.0
2006-03-22 10:20:00,53.59,53.65,53.56,53.65,25700.0,40.0058,40.0506,39.9834,40.0506,25700.0
2006-03-22 10:25:00,53.64,53.66,53.58,53.6,24700.0,40.0431,40.0581,39.9984,40.0133,24700.0
2006-03-22 10:30:00,53.61,53.7,53.58,53.6,27100.0,40.0208,40.0879,39.9984,40.0133,27100.0
2006-03-22 10:35:00,53.59,53.64,53.56,53.63,18000.0,40.0058,40.0431,39.9834,40.0357,18000.0
2006-03-22 10:40:00,53.63,53.64,53.6,53.62,14800.0,40.0357,40.0431,40.0133,40.0282,14800.0
2006-03-22 10:45:00,53.62,53.69,53.62,53.68,19000.0,40.0282,40.0805,40.0282,40.073,19000.0
2006-03-22 10:50:00,53.66,53.69,53.63,53.63,359900.0,40.0581,40.0805,40.0357,40.0357,359900.0
2006-03-22 10:55:00,53.64,53.64,53.54,53.55,36500.0,40.0431,40.0431,39.9685,39.976,36500.0
2006-03-22 11:00:00,53.55,53.62,53.52,53.61,40700.0,39.976,40.0282,39.9536,40.0208,40700.0
2006-03-22 11:05:00,53.62,53.69,53.58,53.63,28200.0,40.0282,40.0805,39.9984,40.0357,28200.0
2006-03-22 11:10:00,53.62,53.62,53.54,53.56,18100.0,40.0282,40.0282,39.9685,39.9834,18100.0
2006-03-22 11:15:00,53.55,53.62,53.55,53.57,15100.0,39.976,40.0282,39.976,39.9909,15100.0
2006-03-22 11:20:00,53.57,53.57,53.51,53.53,45800.0,39.9909,39.9909,39.9461,39.961,45800.0
2006-03-22 11:25:00,53.53,53.53,53.48,53.48,51600.0,39.961,39.961,39.9237,39.9237,51600.0
2006-03-22 11:30:00,53.48,53.49,53.44,53.45,73300.0,39.9237,39.9312,39.8938,39.9013,73300.0
2006-03-22 11:35:00,53.46,53.49,53.43,53.43,35400.0,39.9088,39.9312,39.8864,39.8864,35400.0
2006-03-22 11:40:00,53.44,53.48,53.43,53.45,20400.0,39.8938,39.9237,39.8864,39.9013,20400.0
2006-03-22 11:45:00,53.45,53.5,53.44,53.48,75900.0,39.9013,39.9386,39.8938,39.9237,75900.0
2006-03-22 11:50:00,53.48,53.48,53.42,53.44,39200.0,39.9237,39.9237,39.8789,39.8938,39200.0
2006-03-22 11:55:00,53.44,54.57,53.31,53.31,111900.0,39.8938,40.7374,39.7968,39.7968,111900.0
2006-03-22 12:00:00,53.31,53.36,53.3,53.3,88600.0,39.7968,39.8341,39.7893,39.7893,88600.0
2006-03-22 12:05:00,53.3,53.37,53.3,53.35,18800.0,39.7893,39.8416,39.7893,39.8267,18800.0
2006-03-22 12:10:00,53.35,53.4,53.34,53.38,35000.0,39.8267,39.864,39.8192,39.8491,35000.0
2006-03-22 12:15:00,53.39,53.4,53.36,53.37,23600.0,39.8565,39.864,39.8341,39.8416,23600.0
2006-03-22 12:20:00,53.37,53.37,53.31,53.31,32700.0,39.8416,39.8416,39.7968,39.7968,32700.0
2006-03-22 12:25:00,53.31,53.31,53.28,53.29,13000.0,39.7968,39.7968,39.7744,39.7819,13000.0
2006-03-22 12:30:00,53.28,53.32,53.28,53.32,20600.0,39.7744,39.8043,39.7744,39.8043,20600.0
2006-03-22 12:35:00,53.31,53.32,53.3,53.32,16200.0,39.7968,39.8043,39.7893,39.8043,16200.0
2006-03-22 12:40:00,53.31,53.38,53.31,53.35,286900.0,39.7968,39.8491,39.7968,39.8267,286900.0
2006-03-22 12:45:00,53.37,53.41,53.36,53.39,12100.0,39.8416,39.8715,39.8341,39.8565,12100.0
2006-03-22 12:50:00,53.41,53.42,53.4,53.42,10500.0,39.8715,39.8789,39.864,39.8789,10500.0
2006-03-22 12:55:00,53.42,53.44,53.41,53.43,15700.0,39.8789,39.8938,39.8715,39.8864,15700.0
2006-03-22 13:00:00,53.44,53.48,53.44,53.47,18600.0,39.8938,39.9237,39.8938,39.9162,18600.0
2006-03-22 13:05:00,53.45,53.52,53.45,53.51,52700.0,39.9013,39.9536,39.9013,39.9461,52700.0
2006-03-22 13:10:00,53.52,53.57,53.52,53.54,20400.0,39.9536,39.9909,39.9536,39.9685,20400.0
2006-03-22 13:15:00,53.53,53.57,53.53,53.55,43900.0,39.961,39.9909,39.961,39.976,43900.0
2006-03-22 13:20:00,53.55,53.57,53.54,53.56,7400.0,39.976,39.9909,39.9685,39.9834,7400.0
2006-03-22 13:25:00,53.56,53.6,53.56,53.59,21900.0,39.9834,40.0133,39.9834,40.0058,21900.0
2006-03-22 13:30:00,53.6,53.65,53.57,53.63,29100.0,40.0133,40.0506,39.9909,40.0357,29100.0
2006-03-22 13:35:00,53.63,53.64,53.61,53.61,19100.0,40.0357,40.0431,40.0208,40.0208,19100.0
2006-03-22 13:40:00,53.62,53.62,53.55,53.58,16100.0,40.0282,40.0282,39.976,39.9984,16100.0
2006-03-22 13:45:00,53.59,53.63,53.57,53.59,16900.0,40.0058,40.0357,39.9909,40.0058,16900.0
2006-03-22 13:50:00,53.59,53.64,53.58,53.63,18000.0,40.0058,40.0431,39.9984,40.0357,18000.0
2006-03-22 13:55:00,53.63,53.64,53.58,53.58,13500.0,40.0357,40.0431,39.9984,39.9984,13500.0
2006-03-22 14:00:00,53.58,53.64,53.58,53.63,18100.0,39.9984,40.0431,39.9984,40.0357,18100.0
2006-03-22 14:05:00,53.63,53.65,53.58,53.58,22300.0,40.0357,40.0506,39.9984,39.9984,22300.0
2006-03-22 14:10:00,53.58,53.58,53.47,53.47,37500.0,39.9984,39.9984,39.9162,39.9162,37500.0
2006-03-22 14:15:00,53.47,53.58,53.45,53.57,14800.0,39.9162,39.9984,39.9013,39.9909,14800.0
2006-03-22 14:20:00,53.57,53.58,53.55,53.55,11600.0,39.9909,39.9984,39.976,39.976,11600.0
2006-03-22 14:25:00,53.55,53.56,53.45,53.46,37100.0,39.976,39.9834,39.9013,39.9088,37100.0
2006-03-22 14:30:00,53.46,53.48,53.42,53.45,32600.0,39.9088,39.9237,39.8789,39.9013,32600.0
2006-03-22 14:35:00,53.44,53.46,53.43,53.45,23100.0,39.8938,39.9088,39.8864,39.9013,23100.0
2006-03-22 14:40:00,53.45,53.47,53.45,53.46,18000.0,39.9013,39.9162,39.9013,39.9088,18000.0
2006-03-22 14:45:00,53.46,53.48,53.42,53.42,36700.0,39.9088,39.9237,39.8789,39.8789,36700.0
2006-03-22 14:50:00,53.42,53.45,53.36,53.38,58900.0,39.8789,39.9013,39.8341,39.8491,58900.0
2006-03-22 14:55:00,53.38,53.44,53.38,53.41,37600.0,39.8491,39.8938,39.8491,39.8715,37600.0
2006-03-22 15:00:00,53.41,53.42,53.36,53.37,36600.0,39.8715,39.8789,39.8341,39.8416,36600.0
2006-03-22 15:05:00,53.37,53.37,53.3,53.33,66600.0,39.8416,39.8416,39.7893,39.8117,66600.0
2006-03-22 15:10:00,53.33,53.35,53.32,53.34,33900.0,39.8117,39.8267,39.8043,39.8192,33900.0
2006-03-22 15:15:00,53.35,53.42,53.33,53.41,57700.0,39.8267,39.8789,39.8117,39.8715,57700.0
2006-03-22 15:20:00,53.42,53.47,53.42,53.45,45100.0,39.8789,39.9162,39.8789,39.9013,45100.0
2006-03-22 15:25:00,53.44,53.53,53.44,53.51,45400.0,39.8938,39.961,39.8938,39.9461,45400.0
2006-03-22 15:30:00,53.52,53.55,53.5,53.54,47000.0,39.9536,39.976,39.9386,39.9685,47000.0
2006-03-22 15:35:00,53.53,53.55,53.51,53.54,29300.0,39.961,39.976,39.9461,39.9685,29300.0
2006-03-22 15:40:00,53.53,53.65,53.53,53.59,58500.0,39.961,40.0506,39.961,40.0058,58500.0
2006-03-22 15:45:00,53.59,53.63,53.58,53.6,53300.0,40.0058,40.0357,39.9984,40.0133,53300.0
2006-03-22 15:50:00,53.6,53.6,53.52,53.52,73500.0,40.0133,40.0133,39.9536,39.9536,73500.0
2006-03-22 15:55:00,53.52,53.55,53.48,53.54,132100.0,39.9536,39.976,39.9237,39.9685,132100.0
2006-03-23 09:30:00,53.55,53.55,53.44,53.47,74900.0,39.976,39.976,39.8938,39.9162,74900.0
2006-03-23 09:35:00,53.47,53.47,53.4,53.4,63900.0,39.9162,39.9162,39.864,39.864,63900.0
2006-03-23 09:40:00,53.41,53.45,53.34,53.38,17800.0,39.8715,39.9013,39.8192,39.8491,17800.0
2006-03-23 09:45:00,53.4,53.45,53.35,53.39,41100.0,39.864,39.9013,39.8267,39.8565,41100.0
2006-03-23 09:50:00,53.39,53.43,53.35,53.36,14800.0,39.8565,39.8864,39.8267,39.8341,14800.0
2006-03-23 09:55:00,53.39,53.4,53.34,53.37,10400.0,39.8565,39.864,39.8192,39.8416,10400.0
2006-03-23 10:00:00,53.38,53.42,53.29,53.3,26200.0,39.8491,39.8789,39.7819,39.7893,26200.0
2006-03-23 10:05:00,53.3,53.4,53.23,53.26,116100.0,39.7893,39.864,39.7371,39.7595,116100.0
2006-03-23 10:10:00,53.25,53.25,53.16,53.16,56500.0,39.752,39.752,39.6848,39.6848,56500.0
2006-03-23 10:15:00,53.16,53.24,53.16,53.21,49400.0,39.6848,39.7445,39.6848,39.7221,49400.0
2006-03-23 10:20:00,53.22,53.24,53.21,53.24,27900.0,39.7296,39.7445,39.7221,39.7445,27900.0
2006-03-23 10:25:00,53.25,53.25,53.19,53.23,30600.0,39.752,39.752,39.7072,39.7371,30600.0
2006-03-23 10:30:00,53.24,53.25,53.04,53.08,86600.0,39.7445,39.752,39.5952,39.6251,86600.0
2006-03-23 10:35:00,53.07,53.08,53.01,53.04,74200.0,39.6176,39.6251,39.5728,39.5952,74200.0
2006-03-23 10:40:00,53.04,53.07,53.01,53.01,60100.0,39.5952,39.6176,39.5728,39.5728,60100.0
2006-03-23 10:45:00,53.01,53.03,52.93,53.0,81900.0,39.5728,39.5878,39.5131,39.5654,81900.0
2006-03-23 10:50:00,53.0,53.03,52.99,53.01,54900.0,39.5654,39.5878,39.5579,39.5728,54900.0
2006-03-23 10:55:00,53.01,53.01,52.93,52.96,99600.0,39.5728,39.5728,39.5131,39.5355,99600.0
2006-03-23 11:00:00,52.97,52.98,52.88,52.93,44200.0,39.543,39.5504,39.4758,39.5131,44200.0
2006-03-23 11:05:00,52.94,53.02,52.92,52.99,55200.0,39.5206,39.5803,39.5057,39.5579,55200.0
2006-03-23 11:10:00,53.0,53.07,52.95,52.97,70400.0,39.5654,39.6176,39.5281,39.543,70400.0
2006-03-23 11:15:00,52.97,53.0,52.94,52.95,44100.0,39.543,39.5654,39.5206,39.5281,44100.0
2006-03-23 11:20:00,52.95,52.99,52.93,52.99,57600.0,39.5281,39.5579,39.5131,39.5579,57600.0
2006-03-23 11:25:00,52.97,53.0,52.96,52.97,21300.0,39.543,39.5654,39.5355,39.543,21300.0
2006-03-23 11:30:00,52.97,52.98,52.91,52.92,27100.0,39.543,39.5504,39.4982,39.5057,27100.0
2006-03-23 11:35:00,52.92,52.92,52.85,52.92,73700.0,39.5057,39.5057,39.4534,39.5057,73700.0
2006-03-23 11:40:00,52.92,52.95,52.9,52.92,25600.0,39.5057,39.5281,39.4907,39.5057,25600.0
2006-03-23 11:45:00,52.92,52.94,52.89,52.9,11500.0,39.5057,39.5206,39.4833,39.4907,11500.0
2006-03-23 11:50:00,52.89,52.94,52.89,52.89,47100.0,39.4833,39.5206,39.4833,39.4833,47100.0
2006-03-23 11:55:00,52.89,52.93,52.86,52.87,172200.0,39.4833,39.5131,39.4609,39.4683,172200.0
2006-03-23 12:00:00,52.89,52.89,52.86,52.86,41300.0,39.4833,39.4833,39.4609,39.4609,41300.0
2006-03-23 12:05:00,52.86,52.86,52.81,52.82,57700.0,39.4609,39.4609,39.4235,39.431,57700.0
2006-03-23 12:10:00,52.83,52.83,52.77,52.81,110800.0,39.4385,39.4385,39.3937,39.4235,110800.0
2006-03-23 12:15:00,52.81,52.83,52.77,52.79,41000.0,39.4235,39.4385,39.3937,39.4086,41000.0
2006-03-23 12:20:00,52.79,52.85,52.78,52.85,28100.0,39.4086,39.4534,39.4011,39.4534,28100.0
2006-03-23 12:25:00,52.84,52.85,52.81,52.83,111500.0,39.4459,39.4534,39.4235,39.4385,111500.0
2006-03-23 12:30:00,52.84,52.86,52.82,52.84,223400.0,39.4459,39.4609,39.431,39.4459,223400.0
2006-03-23 12:35:00,52.84,52.85,52.83,52.84,44800.0,39.4459,39.4534,39.4385,39.4459,44800.0
2006-03-23 12:40:00,52.85,52.91,52.84,52.88,56100.0,39.4534,39.4982,39.4459,39.4758,56100.0
2006-03-23 12:45:00,52.89,52.93,52.88,52.91,40300.0,39.4833,39.5131,39.4758,39.4982,40300.0
2006-03-23 12:50:00,52.92,52.95,52.91,52.95,37400.0,39.5057,39.5281,39.4982,39.5281,37400.0
2006-03-23 12:55:00,52.95,52.95,52.9,52.91,27500.0,39.5281,39.5281,39.4907,39.4982,27500.0
2006-03-23 13:00:00,52.92,52.94,52.91,52.94,49700.0,39.5057,39.5206,39.4982,39.5206,49700.0
2006-03-23 13:05:00,52.94,53.01,52.94,53.0,34600.0,39.5206,39.5728,39.5206,39.5654,34600.0
2006-03-23 13:10:00,53.01,53.01,52.92,52.93,29500.0,39.5728,39.5728,39.5057,39.5131,29500.0
2006-03-23 13:15:00,52.93,52.93,52.86,52.89,32300.0,39.5131,39.5131,39.4609,39.4833,32300.0
2006-03-23 13:20:00,52.89,52.98,52.88,52.97,30000.0,39.4833,39.5504,39.4758,39.543,30000.0
2006-03-23 13:25:00,52.97,52.99,52.94,52.95,27800.0,39.543,39.5579,39.5206,39.5281,27800.0
2006-03-23 13:30:00,52.95,53.0,52.93,53.0,18800.0,39.5281,39.5654,39.5131,39.5654,18800.0
2006-03-23 13:35:00,52.99,53.01,52.94,52.95,22400.0,39.5579,39.5728,39.5206,39.5281,22400.0
2006-03-23 13:40:00,52.95,53.0,52.95,52.99,21000.0,39.5281,39.5654,39.5281,39.5579,21000.0
2006-03-23 13:45:00,52.97,53.0,52.95,52.96,24600.0,39.543,39.5654,39.5281,39.5355,24600.0
2006-03-23 13:50:00,52.96,52.99,52.96,52.97,19400.0,39.5355,39.5579,39.5355,39.543,19400.0
2006-03-23 13:55:00,52.97,53.03,52.9,52.99,33600.0,39.543,39.5878,39.4907,39.5579,33600.0
2006-03-23 14:00:00,52.99,53.01,52.95,52.96,34100.0,39.5579,39.5728,39.5281,39.5355,34100.0
2006-03-23 14:05:00,52.97,52.98,52.86,52.9,31200.0,39.543,39.5504,39.4609,39.4907,31200.0
2006-03-23 14:10:00,52.9,52.93,52.88,52.9,27400.0,39.4907,39.5131,39.4758,39.4907,27400.0
2006-03-23 14:15:00,52.91,52.92,52.81,52.82,156700.0,39.4982,39.5057,39.4235,39.431,156700.0
2006-03-23 14:20:00,52.81,52.86,52.8,52.81,65400.0,39.4235,39.4609,39.4161,39.4235,65400.0
2006-03-23 14:25:00,52.81,52.86,52.8,52.85,37200.0,39.4235,39.4609,39.4161,39.4534,37200.0
2006-03-23 14:30:00,52.86,52.86,52.83,52.85,33600.0,39.4609,39.4609,39.4385,39.4534,33600.0
2006-03-23 14:35:00,52.86,52.87,52.85,52.85,36500.0,39.4609,39.4683,39.4534,39.4534,36500.0
2006-03-23 14:40:00,52.86,52.92,52.85,52.87,30400.0,39.4609,39.5057,39.4534,39.4683,30400.0
2006-03-23 14:45:00,52.87,52.9,52.87,52.87,13000.0,39.4683,39.4907,39.4683,39.4683,13000.0
2006-03-23 14:50:00,52.87,52.88,52.83,52.83,62700.0,39.4683,39.4758,39.4385,39.4385,62700.0
2006-03-23 14:55:00,52.83,52.84,52.75,52.79,66800.0,39.4385,39.4459,39.3788,39.4086,66800.0
2006-03-23 15:00:00,52.78,52.81,52.75,52.81,28800.0,39.4011,39.4235,39.3788,39.4235,28800.0
2006-03-23 15:05:00,52.81,52.88,52.8,52.85,33400.0,39.4235,39.4758,39.4161,39.4534,33400.0
2006-03-23 15:10:00,52.85,52.94,52.85,52.92,41800.0,39.4534,39.5206,39.4534,39.5057,41800.0
2006-03-23 15:15:00,52.93,53.01,52.93,53.01,98300.0,39.5131,39.5728,39.5131,39.5728,98300.0
2006-03-23 15:20:00,52.99,53.01,52.97,53.01,36600.0,39.5579,39.5728,39.543,39.5728,36600.0
2006-03-23 15:25:00,53.01,53.04,53.0,53.04,36000.0,39.5728,39.5952,39.5654,39.5952,36000.0
2006-03-23 15:30:00,53.04,53.06,52.99,53.06,34400.0,39.5952,39.6102,39.5579,39.6102,34400.0
2006-03-23 15:35:00,53.06,53.09,53.06,53.09,31700.0,39.6102,39.6326,39.6102,39.6326,31700.0
2006-03-23 15:40:00,53.08,53.1,53.06,53.09,48800.0,39.6251,39.64,39.6102,39.6326,48800.0
2006-03-23 15:45:00,53.1,53.1,53.05,53.06,64600.0,39.64,39.64,39.6027,39.6102,64600.0
2006-03-23 15:50:00,53.07,53.07,53.03,53.03,58900.0,39.6176,39.6176,39.5878,39.5878,58900.0
2006-03-23 15:55:00,53.04,53.1,53.04,53.09,264900.0,39.5952,39.64,39.5952,39.6326,264900.0
2006-03-24 09:30:00,53.1,53.15,52.9,52.97,62200.0,39.64,39.6774,39.4907,39.543,62200.0
2006-03-24 09:35:00,52.96,53.05,52.95,52.95,30500.0,39.5355,39.6027,39.5281,39.5281,30500.0
2006-03-24 09:40:00,52.96,53.05,52.84,52.88,25900.0,39.5355,39.6027,39.4459,39.4758,25900.0
2006-03-24 09:45:00,52.88,52.88,52.79,52.79,53600.0,39.4758,39.4758,39.4086,39.4086,53600.0
2006-03-24 09:50:00,52.8,52.83,52.75,52.77,59700.0,39.4161,39.4385,39.3788,39.3937,59700.0
2006-03-24 09:55:00,52.77,52.8,52.73,52.78,42300.0,39.3937,39.4161,39.3638,39.4011,42300.0
2006-03-24 10:00:00,52.8,52.81,52.69,52.7,56100.0,39.4161,39.4235,39.334,39.3414,56100.0
2006-03-24 10:05:00,52.7,52.81,52.7,52.71,42800.0,39.3414,39.4235,39.3414,39.3489,42800.0
2006-03-24 10:10:00,52.72,52.82,52.7,52.77,40700.0,39.3564,39.431,39.3414,39.3937,40700.0
2006-03-24 10:15:00,52.8,52.8,52.72,52.77,62600.0,39.4161,39.4161,39.3564,39.3937,62600.0
2006-03-24 10:20:00,52.77,52.81,52.73,52.78,72700.0,39.3937,39.4235,39.3638,39.4011,72700.0
2006-03-24 10:25:00,52.77,52.93,52.77,52.92,40500.0,39.3937,39.5131,39.3937,39.5057,40500.0
2006-03-24 10:30:00,52.91,52.95,52.9,52.92,36200.0,39.4982,39.5281,39.4907,39.5057,36200.0
2006-03-24 10:35:00,52.92,52.96,52.91,52.95,20300.0,39.5057,39.5355,39.4982,39.5281,20300.0
2006-03-24 10:40:00,52.95,53.0,52.94,52.94,40900.0,39.5281,39.5654,39.5206,39.5206,40900.0
2006-03-24 10:45:00,52.95,52.95,52.89,52.91,29200.0,39.5281,39.5281,39.4833,39.4982,29200.0
2006-03-24 10:50:00,52.91,52.92,52.89,52.92,30300.0,39.4982,39.5057,39.4833,39.5057,30300.0
2006-03-24 10:55:00,52.92,52.96,52.9,52.93,49100.0,39.5057,39.5355,39.4907,39.5131,49100.0
2006-03-24 11:00:00,52.93,52.96,52.93,52.95,38800.0,39.5131,39.5355,39.5131,39.5281,38800.0
2006-03-24 11:05:00,52.94,53.0,52.93,53.0,34400.0,39.5206,39.5654,39.5131,39.5654,34400.0
2006-03-24 11:10:00,52.99,53.0,52.93,52.95,22200.0,39.5579,39.5654,39.5131,39.5281,22200.0
2006-03-24 11:15:00,52.94,52.96,52.93,52.94,15900.0,39.5206,39.5355,39.5131,39.5206,15900.0
2006-03-24 11:20:00,52.94,52.94,52.93,52.94,11600.0,39.5206,39.5206,39.5131,39.5206,11600.0
2006-03-24 11:25:00,52.94,52.96,52.89,52.93,45300.0,39.5206,39.5355,39.4833,39.5131,45300.0
2006-03-24 11:30:00,52.93,52.95,52.91,52.92,25900.0,39.5131,39.5281,39.4982,39.5057,25900.0
2006-03-24 11:35:00,52.92,52.97,52.9,52.97,41300.0,39.5057,39.543,39.4907,39.543,41300.0
2006-03-24 11:40:00,52.97,53.03,52.96,53.01,32100.0,39.543,39.5878,39.5355,39.5728,32100.0
2006-03-24 11:45:00,53.0,53.01,53.0,53.0,26400.0,39.5654,39.5728,39.5654,39.5654,26400.0
2006-03-24 11:50:00,53.0,53.04,53.0,53.02,46000.0,39.5654,39.5952,39.5654,39.5803,46000.0
2006-03-24 11:55:00,53.03,53.07,53.03,53.04,14300.0,39.5878,39.6176,39.5878,39.5952,14300.0
2006-03-24 12:00:00,53.04,53.08,53.03,53.07,19600.0,39.5952,39.6251,39.5878,39.6176,19600.0
2006-03-24 12:05:00,53.08,53.08,53.03,53.04,17100.0,39.6251,39.6251,39.5878,39.5952,17100.0
2006-03-24 12:10:00,53.04,53.06,53.03,53.04,13000.0,39.5952,39.6102,39.5878,39.5952,13000.0
2006-03-24 12:15:00,53.04,53.04,53.02,53.02,14800.0,39.5952,39.5952,39.5803,39.5803,14800.0
2006-03-24 12:20:00,53.02,53.1,53.02,53.1,27400.0,39.5803,39.64,39.5803,39.64,27400.0
2006-03-24 12:25:00,53.1,53.12,53.09,53.1,26900.0,39.64,39.655,39.6326,39.64,26900.0
2006-03-24 12:30:00,53.1,53.13,53.09,53.13,26700.0,39.64,39.6624,39.6326,39.6624,26700.0
2006-03-24 12:35:00,53.12,53.13,53.08,53.1,39100.0,39.655,39.6624,39.6251,39.64,39100.0
2006-03-24 12:40:00,53.09,53.1,53.08,53.08,17700.0,39.6326,39.64,39.6251,39.6251,17700.0
2006-03-24 12:45:00,53.09,53.1,53.06,53.1,24800.0,39.6326,39.64,39.6102,39.64,24800.0
2006-03-24 12:50:00,53.1,53.13,53.08,53.1,27900.0,39.64,39.6624,39.6251,39.64,27900.0
2006-03-24 12:55:00,53.09,53.13,53.09,53.11,18200.0,39.6326,39.6624,39.6326,39.6475,18200.0
2006-03-24 13:00:00,53.11,53.11,53.07,53.1,31600.0,39.6475,39.6475,39.6176,39.64,31600.0
2006-03-24 13:05:00,53.1,53.14,53.1,53.1,21500.0,39.64,39.6699,39.64,39.64,21500.0
2006-03-24 13:10:00,53.1,53.14,53.08,53.12,60200.0,39.64,39.6699,39.6251,39.655,60200.0
2006-03-24 13:15:00,53.11,53.11,53.09,53.1,24700.0,39.6475,39.6475,39.6326,39.64,24700.0
2006-03-24 13:20:00,53.09,53.09,52.92,53.04,49600.0,39.6326,39.6326,39.5057,39.5952,49600.0
2006-03-24 13:25:00,53.03,53.08,53.03,53.08,27800.0,39.5878,39.6251,39.5878,39.6251,27800.0
2006-03-24 13:30:00,53.08,53.14,53.05,53.13,36000.0,39.6251,39.6699,39.6027,39.6624,36000.0
2006-03-24 13:35:00,53.13,53.14,53.13,53.14,22800.0,39.6624,39.6699,39.6624,39.6699,22800.0
2006-03-24 13:40:00,53.15,53.19,53.11,53.18,41300.0,39.6774,39.7072,39.6475,39.6998,41300.0
2006-03-24 13:45:00,53.17,53.19,53.14,53.19,16200.0,39.6923,39.7072,39.6699,39.7072,16200.0
2006-03-24 13:50:00,53.18,53.26,53.18,53.24,30300.0,39.6998,39.7595,39.6998,39.7445,30300.0
2006-03-24 13:55:00,53.25,53.28,53.23,53.25,16300.0,39.752,39.7744,39.7371,39.752,16300.0
2006-03-24 14:00:00,53.25,53.25,53.17,53.17,40500.0,39.752,39.752,39.6923,39.6923,40500.0
2006-03-24 14:05:00,53.18,53.18,53.15,53.15,27300.0,39.6998,39.6998,39.6774,39.6774,27300.0
2006-03-24 14:10:00,53.15,53.18,53.13,53.18,19000.0,39.6774,39.6998,39.6624,39.6998,19000.0
2006-03-24 14:15:00,53.18,53.25,53.17,53.17,38100.0,39.6998,39.752,39.6923,39.6923,38100.0
2006-03-24 14:20:00,53.17,53.19,53.16,53.18,9800.0,39.6923,39.7072,39.6848,39.6998,9800.0
2006-03-24 14:25:00,53.18,53.19,53.17,53.18,23700.0,39.6998,39.7072,39.6923,39.6998,23700.0
2006-03-24 14:30:00,53.18,53.18,53.14,53.15,22200.0,39.6998,39.6998,39.6699,39.6774,22200.0
2006-03-24 14:35:00,53.16,53.17,53.15,53.16,19000.0,39.6848,39.6923,39.6774,39.6848,19000.0
2006-03-24 14:40:00,53.17,53.22,53.16,53.21,26600.0,39.6923,39.7296,39.6848,39.7221,26600.0
2006-03-24 14:45:00,53.22,53.25,53.19,53.25,22900.0,39.7296,39.752,39.7072,39.752,22900.0
2006-03-24 14:50:00,53.25,53.25,53.2,53.2,18800.0,39.752,39.752,39.7147,39.7147,18800.0
2006-03-24 14:55:00,53.19,53.21,53.14,53.16,33300.0,39.7072,39.7221,39.6699,39.6848,33300.0
2006-03-24 15:00:00,53.16,53.16,53.15,53.16,7600.0,39.6848,39.6848,39.6774,39.6848,7600.0
2006-03-24 15:05:00,53.15,53.18,53.15,53.18,9600.0,39.6774,39.6998,39.6774,39.6998,9600.0
2006-03-24 15:10:00,53.17,53.17,53.12,53.13,40700.0,39.6923,39.6923,39.655,39.6624,40700.0
2006-03-24 15:15:00,53.13,53.16,53.13,53.13,23300.0,39.6624,39.6848,39.6624,39.6624,23300.0
2006-03-24 15:20:00,53.13,53.16,53.13,53.16,12500.0,39.6624,39.6848,39.6624,39.6848,12500.0
2006-03-24 15:25:00,53.17,53.21,53.16,53.2,21300.0,39.6923,39.7221,39.6848,39.7147,21300.0
2006-03-24 15:30:00,53.21,53.21,53.17,53.17,20000.0,39.7221,39.7221,39.6923,39.6923,20000.0
2006-03-24 15:35:00,53.16,53.17,53.12,53.13,28000.0,39.6848,39.6923,39.655,39.6624,28000.0
2006-03-24 15:40:00,53.12,53.18,53.11,53.16,50500.0,39.655,39.6998,39.6475,39.6848,50500.0
2006-03-24 15:45:00,53.16,53.2,53.15,53.17,41400.0,39.6848,39.7147,39.6774,39.6923,41400.0
2006-03-24 15:50:00,53.17,53.18,53.15,53.16,46500.0,39.6923,39.6998,39.6774,39.6848,46500.0
2006-03-24 15:55:00,53.16,53.2,53.14,53.14,100600.0,39.6848,39.7147,39.6699,39.6699,100600.0
2006-03-27 09:30:00,53.18,53.2,53.08,53.12,84300.0,39.6998,39.7147,39.6251,39.655,84300.0
2006-03-27 09:35:00,53.11,53.29,53.1,53.16,35600.0,39.6475,39.7819,39.64,39.6848,35600.0
2006-03-27 09:40:00,53.12,53.28,53.12,53.25,46200.0,39.655,39.7744,39.655,39.752,46200.0
2006-03-27 09:45:00,53.26,53.33,53.12,53.23,70500.0,39.7595,39.8117,39.655,39.7371,70500.0
2006-03-27 09:50:00,53.24,53.28,53.13,53.16,25200.0,39.7445,39.7744,39.6624,39.6848,25200.0
2006-03-27 09:55:00,53.17,53.2,53.13,53.2,30900.0,39.6923,39.7147,39.6624,39.7147,30900.0
2006-03-27 10:00:00,53.19,53.2,53.12,53.16,37200.0,39.7072,39.7147,39.655,39.6848,37200.0
2006-03-27 10:05:00,53.16,53.17,53.1,53.1,27800.0,39.6848,39.6923,39.64,39.64,27800.0
2006-03-27 10:10:00,53.08,53.09,53.05,53.06,124600.0,39.6251,39.6326,39.6027,39.6102,124600.0
2006-03-27 10:15:00,53.06,53.14,53.05,53.14,27400.0,39.6102,39.6699,39.6027,39.6699,27400.0
2006-03-27 10:20:00,53.12,53.13,53.0,53.01,31900.0,39.655,39.6624,39.5654,39.5728,31900.0
2006-03-27 10:25:00,53.01,53.15,53.01,53.06,23800.0,39.5728,39.6774,39.5728,39.6102,23800.0
2006-03-27 10:30:00,53.06,53.07,53.01,53.03,19200.0,39.6102,39.6176,39.5728,39.5878,19200.0
2006-03-27 10:35:00,53.02,53.06,53.01,53.06,18600.0,39.5803,39.6102,39.5728,39.6102,18600.0
2006-03-27 10:40:00,53.07,53.13,53.07,53.12,21400.0,39.6176,39.6624,39.6176,39.655,21400.0
2006-03-27 10:45:00,53.12,53.13,53.04,53.06,22900.0,39.655,39.6624,39.5952,39.6102,22900.0
2006-03-27 10:50:00,53.05,53.08,53.03,53.04,20300.0,39.6027,39.6251,39.5878,39.5952,20300.0
2006-03-27 10:55:00,53.04,53.07,53.03,53.04,18000.0,39.5952,39.6176,39.5878,39.5952,18000.0
2006-03-27 11:00:00,53.04,53.07,53.02,53.03,23700.0,39.5952,39.6176,39.5803,39.5878,23700.0
2006-03-27 11:05:00,53.03,53.03,52.98,53.0,28100.0,39.5878,39.5878,39.5504,39.5654,28100.0
2006-03-27 11:10:00,53.0,53.0,52.96,52.96,16300.0,39.5654,39.5654,39.5355,39.5355,16300.0
2006-03-27 11:15:00,52.98,53.03,52.96,53.02,14300.0,39.5504,39.5878,39.5355,39.5803,14300.0
2006-03-27 11:20:00,53.02,53.04,52.99,53.02,11700.0,39.5803,39.5952,39.5579,39.5803,11700.0
2006-03-27 11:25:00,53.03,53.05,52.99,52.99,13400.0,39.5878,39.6027,39.5579,39.5579,13400.0
2006-03-27 11:30:00,53.0,53.08,52.98,53.07,21300.0,39.5654,39.6251,39.5504,39.6176,21300.0
2006-03-27 11:35:00,53.07,53.09,53.06,53.07,15300.0,39.6176,39.6326,39.6102,39.6176,15300.0
2006-03-27 11:40:00,53.06,53.14,53.06,53.12,43300.0,39.6102,39.6699,39.6102,39.655,43300.0
2006-03-27 11:45:00,53.12,53.12,53.06,53.07,15800.0,39.655,39.655,39.6102,39.6176,15800.0
2006-03-27 11:50:00,53.07,53.12,53.03,53.06,23900.0,39.6176,39.655,39.5878,39.6102,23900.0
2006-03-27 11:55:00,53.04,53.08,52.99,53.02,26300.0,39.5952,39.6251,39.5579,39.5803,26300.0
2006-03-27 12:00:00,53.02,53.03,52.99,52.99,15200.0,39.5803,39.5878,39.5579,39.5579,15200.0
2006-03-27 12:05:00,53.0,53.02,52.95,52.96,28500.0,39.5654,39.5803,39.5281,39.5355,28500.0
2006-03-27 12:10:00,52.97,53.0,52.95,52.95,79800.0,39.543,39.5654,39.5281,39.5281,79800.0
2006-03-27 12:15:00,52.96,52.98,52.95,52.96,23600.0,39.5355,39.5504,39.5281,39.5355,23600.0
2006-03-27 12:20:00,52.96,52.97,52.93,52.97,24800.0,39.5355,39.543,39.5131,39.543,24800.0
2006-03-27 12:25:00,52.97,52.97,52.94,52.95,14600.0,39.543,39.543,39.5206,39.5281,14600.0
2006-03-27 12:30:00,52.96,52.98,52.96,52.98,6800.0,39.5355,39.5504,39.5355,39.5504,6800.0
2006-03-27 12:35:00,52.98,52.98,52.96,52.96,9200.0,39.5504,39.5504,39.5355,39.5355,9200.0
2006-03-27 12:40:00,52.96,52.98,52.95,52.96,10500.0,39.5355,39.5504,39.5281,39.5355,10500.0
2006-03-27 12:45:00,52.95,53.0,52.94,53.0,76000.0,39.5281,39.5654,39.5206,39.5654,76000.0
2006-03-27 12:50:00,53.0,53.01,52.98,53.0,53700.0,39.5654,39.5728,39.5504,39.5654,53700.0
2006-03-27 12:55:00,53.0,53.01,52.97,52.97,11600.0,39.5654,39.5728,39.543,39.543,11600.0
2006-03-27 13:00:00,52.97,53.0,52.97,52.98,12400.0,39.543,39.5654,39.543,39.5504,12400.0
2006-03-27 13:05:00,52.98,52.99,52.97,52.99,8700.0,39.5504,39.5579,39.543,39.5579,8700.0
2006-03-27 13:10:00,53.0,53.0,52.98,53.0,12200.0,39.5654,39.5654,39.5504,39.5654,12200.0
2006-03-27 13:15:00,53.0,53.01,52.99,53.0,22900.0,39.5654,39.5728,39.5579,39.5654,22900.0
2006-03-27 13:20:00,52.99,53.0,52.99,53.0,24900.0,39.5579,39.5654,39.5579,39.5654,24900.0
2006-03-27 13:25:00,52.99,53.0,52.98,52.99,10500.0,39.5579,39.5654,39.5504,39.5579,10500.0
2006-03-27 13:30:00,52.99,52.99,52.96,52.97,14200.0,39.5579,39.5579,39.5355,39.543,14200.0
2006-03-27 13:35:00,52.96,52.98,52.96,52.98,19500.0,39.5355,39.5504,39.5355,39.5504,19500.0
2006-03-27 13:40:00,52.98,53.0,52.98,53.0,12700.0,39.5504,39.5654,39.5504,39.5654,12700.0
2006-03-27 13:45:00,53.0,53.0,52.99,52.99,18200.0,39.5654,39.5654,39.5579,39.5579,18200.0
2006-03-27 13:50:00,52.99,53.03,52.99,53.03,68900.0,39.5579,39.5878,39.5579,39.5878,68900.0
2006-03-27 13:55:00,53.04,53.08,53.04,53.07,20500.0,39.5952,39.6251,39.5952,39.6176,20500.0
2006-03-27 14:00:00,53.06,53.1,53.06,53.08,25800.0,39.6102,39.64,39.6102,39.6251,25800.0
2006-03-27 14:05:00,53.07,53.13,53.06,53.11,32900.0,39.6176,39.6624,39.6102,39.6475,32900.0
2006-03-27 14:10:00,53.11,53.17,53.11,53.15,28500.0,39.6475,39.6923,39.6475,39.6774,28500.0
2006-03-27 14:15:00,53.15,53.17,53.14,53.16,110400.0,39.6774,39.6923,39.6699,39.6848,110400.0
2006-03-27 14:20:00,53.16,53.21,53.16,53.19,17100.0,39.6848,39.7221,39.6848,39.7072,17100.0
2006-03-27 14:25:00,53.21,53.25,53.2,53.25,20000.0,39.7221,39.752,39.7147,39.752,20000.0
2006-03-27 14:30:00,53.25,53.29,53.23,53.24,24500.0,39.752,39.7819,39.7371,39.7445,24500.0
2006-03-27 14:35:00,53.25,53.3,53.25,53.27,24500.0,39.752,39.7893,39.752,39.7669,24500.0
2006-03-27 14:40:00,53.27,53.32,53.27,53.31,35200.0,39.7669,39.8043,39.7669,39.7968,35200.0
2006-03-27 14:45:00,53.29,53.3,53.27,53.3,37900.0,39.7819,39.7893,39.7669,39.7893,37900.0
2006-03-27 14:50:00,53.3,53.34,53.29,53.33,40900.0,39.7893,39.8192,39.7819,39.8117,40900.0
2006-03-27 14:55:00,53.34,53.46,53.34,53.42,79100.0,39.8192,39.9088,39.8192,39.8789,79100.0
2006-03-27 15:00:00,53.42,53.43,53.38,53.41,40100.0,39.8789,39.8864,39.8491,39.8715,40100.0
2006-03-27 15:05:00,53.42,53.43,53.41,53.42,33500.0,39.8789,39.8864,39.8715,39.8789,33500.0
2006-03-27 15:10:00,53.42,53.42,53.38,53.38,24200.0,39.8789,39.8789,39.8491,39.8491,24200.0
2006-03-27 15:15:00,53.37,53.38,53.35,53.37,25000.0,39.8416,39.8491,39.8267,39.8416,25000.0
2006-03-27 15:20:00,53.38,53.38,53.34,53.35,56600.0,39.8491,39.8491,39.8192,39.8267,56600.0
2006-03-27 15:25:00,53.35,53.38,53.34,53.34,33000.0,39.8267,39.8491,39.8192,39.8192,33000.0
2006-03-27 15:30:00,53.34,53.37,53.33,53.34,34400.0,39.8192,39.8416,39.8117,39.8192,34400.0
2006-03-27 15:35:00,53.33,53.33,53.3,53.3,39400.0,39.8117,39.8117,39.7893,39.7893,39400.0
2006-03-27 15:40:00,53.3,53.31,53.25,53.26,71900.0,39.7893,39.7968,39.752,39.7595,71900.0
2006-03-27 15:45:00,53.26,53.28,53.25,53.27,42100.0,39.7595,39.7744,39.752,39.7669,42100.0
2006-03-27 15:50:00,53.27,53.32,53.27,53.32,56400.0,39.7669,39.8043,39.7669,39.8043,56400.0
2006-03-27 15:55:00,53.31,53.39,53.31,53.36,118900.0,39.7968,39.8565,39.7968,39.8341,118900.0
2006-03-28 09:30:00,53.4,53.4,53.26,53.3,66000.0,39.864,39.864,39.7595,39.7893,66000.0
2006-03-28 09:35:00,53.31,53.41,53.25,53.4,40100.0,39.7968,39.8715,39.752,39.864,40100.0
2006-03-28 09:40:00,53.41,53.46,53.31,53.46,27400.0,39.8715,39.9088,39.7968,39.9088,27400.0
2006-03-28 09:45:00,53.43,53.47,53.4,53.42,33700.0,39.8864,39.9162,39.864,39.8789,33700.0
2006-03-28 09:50:00,53.42,53.43,53.36,53.36,50800.0,39.8789,39.8864,39.8341,39.8341,50800.0
2006-03-28 09:55:00,53.36,53.4,53.28,53.31,59300.0,39.8341,39.864,39.7744,39.7968,59300.0
2006-03-28 10:00:00,53.31,53.37,53.28,53.3,28700.0,39.7968,39.8416,39.7744,39.7893,28700.0
2006-03-28 10:05:00,53.29,53.38,53.29,53.31,22500.0,39.7819,39.8491,39.7819,39.7968,22500.0
2006-03-28 10:10:00,53.31,53.33,53.28,53.3,16300.0,39.7968,39.8117,39.7744,39.7893,16300.0
2006-03-28 10:15:00,53.28,53.35,53.28,53.32,116400.0,39.7744,39.8267,39.7744,39.8043,116400.0
2006-03-28 10:20:00,53.3,53.32,53.26,53.32,22700.0,39.7893,39.8043,39.7595,39.8043,22700.0
2006-03-28 10:25:00,53.32,53.32,53.23,53.28,28800.0,39.8043,39.8043,39.7371,39.7744,28800.0
2006-03-28 10:30:00,53.28,53.29,53.25,53.27,19000.0,39.7744,39.7819,39.752,39.7669,19000.0
2006-03-28 10:35:00,53.26,53.28,53.26,53.27,19700.0,39.7595,39.7744,39.7595,39.7669,19700.0
2006-03-28 10:40:00,53.26,53.27,53.24,53.25,50400.0,39.7595,39.7669,39.7445,39.752,50400.0
2006-03-28 10:45:00,53.24,53.25,53.22,53.24,14200.0,39.7445,39.752,39.7296,39.7445,14200.0
2006-03-28 10:50:00,53.24,53.24,53.21,53.24,86700.0,39.7445,39.7445,39.7221,39.7445,86700.0
2006-03-28 10:55:00,53.22,53.23,53.2,53.2,40000.0,39.7296,39.7371,39.7147,39.7147,40000.0
2006-03-28 11:00:00,53.2,53.21,53.18,53.18,34300.0,39.7147,39.7221,39.6998,39.6998,34300.0
2006-03-28 11:05:00,53.18,53.18,53.1,53.14,125200.0,39.6998,39.6998,39.64,39.6699,125200.0
2006-03-28 11:10:00,53.12,53.13,53.05,53.11,44000.0,39.655,39.6624,39.6027,39.6475,44000.0
2006-03-28 11:15:00,53.11,53.18,53.11,53.14,54300.0,39.6475,39.6998,39.6475,39.6699,54300.0
2006-03-28 11:20:00,53.14,53.14,53.1,53.1,15200.0,39.6699,39.6699,39.64,39.64,15200.0
2006-03-28 11:25:00,53.1,53.17,53.1,53.13,41100.0,39.64,39.6923,39.64,39.6624,41100.0
2006-03-28 11:30:00,53.11,53.12,53.08,53.08,10400.0,39.6475,39.655,39.6251,39.6251,10400.0
2006-03-28 11:35:00,53.08,53.09,53.05,53.06,45400.0,39.6251,39.6326,39.6027,39.6102,45400.0
2006-03-28 11:40:00,53.06,53.08,53.06,53.06,13000.0,39.6102,39.6251,39.6102,39.6102,13000.0
2006-03-28 11:45:00,53.06,53.08,53.02,53.02,12700.0,39.6102,39.6251,39.5803,39.5803,12700.0
2006-03-28 11:50:00,53.01,53.06,53.0,53.05,31500.0,39.5728,39.6102,39.5654,39.6027,31500.0
2006-03-28 11:55:00,53.04,53.05,53.0,53.0,36400.0,39.5952,39.6027,39.5654,39.5654,36400.0
2006-03-28 12:00:00,53.01,53.03,53.0,53.02,68700.0,39.5728,39.5878,39.5654,39.5803,68700.0
2006-03-28 12:05:00,53.01,53.1,53.01,53.09,31500.0,39.5728,39.64,39.5728,39.6326,31500.0
2006-03-28 12:10:00,53.08,53.16,53.08,53.12,30500.0,39.6251,39.6848,39.6251,39.655,30500.0
2006-03-28 12:15:00,53.11,53.19,53.11,53.16,34800.0,39.6475,39.7072,39.6475,39.6848,34800.0
2006-03-28 12:20:00,53.17,53.26,53.16,53.2,36100.0,39.6923,39.7595,39.6848,39.7147,36100.0
2006-03-28 12:25:00,53.2,53.25,53.18,53.23,46400.0,39.7147,39.752,39.6998,39.7371,46400.0
2006-03-28 12:30:00,53.25,53.39,53.24,53.36,49600.0,39.752,39.8565,39.7445,39.8341,49600.0
2006-03-28 12:35:00,53.36,53.37,53.33,53.35,81800.0,39.8341,39.8416,39.8117,39.8267,81800.0
2006-03-28 12:40:00,53.35,53.38,53.33,53.34,33500.0,39.8267,39.8491,39.8117,39.8192,33500.0
2006-03-28 12:45:00,53.35,53.35,53.32,53.32,16300.0,39.8267,39.8267,39.8043,39.8043,16300.0
2006-03-28 12:50:00,53.32,53.33,53.29,53.3,12200.0,39.8043,39.8117,39.7819,39.7893,12200.0
2006-03-28 12:55:00,53.29,53.31,53.28,53.29,35800.0,39.7819,39.7968,39.7744,39.7819,35800.0
2006-03-28 13:00:00,53.29,53.3,53.27,53.3,21200.0,39.7819,39.7893,39.7669,39.7893,21200.0
2006-03-28 13:05:00,53.3,53.3,53.28,53.3,19300.0,39.7893,39.7893,39.7744,39.7893,19300.0
2006-03-28 13:10:00,53.3,53.32,53.29,53.3,18900.0,39.7893,39.8043,39.7819,39.7893,18900.0
2006-03-28 13:15:00,53.3,53.3,53.27,53.28,12400.0,39.7893,39.7893,39.7669,39.7744,12400.0
2006-03-28 13:20:00,53.27,53.28,53.25,53.26,17800.0,39.7669,39.7744,39.752,39.7595,17800.0
2006-03-28 13:25:00,53.26,53.28,53.26,53.27,27500.0,39.7595,39.7744,39.7595,39.7669,27500.0
2006-03-28 13:30:00,53.28,53.28,53.24,53.25,25700.0,39.7744,39.7744,39.7445,39.752,25700.0
2006-03-28 13:35:00,53.24,53.25,53.2,53.22,17700.0,39.7445,39.752,39.7147,39.7296,17700.0
2006-03-28 13:40:00,53.21,53.22,53.14,53.16,28300.0,39.7221,39.7296,39.6699,39.6848,28300.0
2006-03-28 13:45:00,53.15,53.2,53.15,53.19,26500.0,39.6774,39.7147,39.6774,39.7072,26500.0
2006-03-28 13:50:00,53.19,53.19,53.15,53.16,11900.0,39.7072,39.7072,39.6774,39.6848,11900.0
2006-03-28 13:55:00,53.16,53.17,53.15,53.17,24000.0,39.6848,39.6923,39.6774,39.6923,24000.0
2006-03-28 14:00:00,53.16,53.2,53.15,53.2,37800.0,39.6848,39.7147,39.6774,39.7147,37800.0
2006-03-28 14:05:00,53.2,53.25,53.18,53.24,114400.0,39.7147,39.752,39.6998,39.7445,114400.0
2006-03-28 14:10:00,53.24,53.26,53.19,53.2,26100.0,39.7445,39.7595,39.7072,39.7147,26100.0
2006-03-28 14:15:00,53.2,53.29,53.07,53.11,78900.0,39.7147,39.7819,39.6176,39.6475,78900.0
2006-03-28 14:20:00,53.08,53.12,52.91,52.92,89300.0,39.6251,39.655,39.4982,39.5057,89300.0
2006-03-28 14:25:00,52.92,52.98,52.9,52.92,69800.0,39.5057,39.5504,39.4907,39.5057,69800.0
2006-03-28 14:30:00,52.93,52.93,52.72,52.79,99500.0,39.5131,39.5131,39.3564,39.4086,99500.0
2006-03-28 14:35:00,52.78,52.85,52.75,52.79,48400.0,39.4011,39.4534,39.3788,39.4086,48400.0
2006-03-28 14:40:00,52.78,52.91,52.78,52.85,45200.0,39.4011,39.4982,39.4011,39.4534,45200.0
2006-03-28 14:45:00,52.84,52.84,52.77,52.84,48700.0,39.4459,39.4459,39.3937,39.4459,48700.0
2006-03-28 14:50:00,52.84,52.88,52.74,52.86,45400.0,39.4459,39.4758,39.3713,39.4609,45400.0
2006-03-28 14:55:00,52.86,52.87,52.77,52.79,59200.0,39.4609,39.4683,39.3937,39.4086,59200.0
2006-03-28 15:00:00,52.8,52.8,52.73,52.75,57800.0,39.4161,39.4161,39.3638,39.3788,57800.0
2006-03-28 15:05:00,52.75,52.76,52.71,52.72,59200.0,39.3788,39.3862,39.3489,39.3564,59200.0
2006-03-28 15:10:00,52.72,52.73,52.66,52.67,72800.0,39.3564,39.3638,39.3116,39.319,72800.0
2006-03-28 15:15:00,52.67,52.67,52.59,52.64,105700.0,39.319,39.319,39.2593,39.2966,105700.0
2006-03-28 15:20:00,52.65,52.76,52.65,52.7,53700.0,39.3041,39.3862,39.3041,39.3414,53700.0
2006-03-28 15:25:00,52.71,52.75,52.71,52.74,68700.0,39.3489,39.3788,39.3489,39.3713,68700.0
2006-03-28 15:30:00,52.75,52.77,52.72,52.72,59300.0,39.3788,39.3937,39.3564,39.3564,59300.0
2006-03-28 15:35:00,52.74,52.74,52.64,52.67,86300.0,39.3713,39.3713,39.2966,39.319,86300.0
2006-03-28 15:40:00,52.67,52.68,52.54,52.57,169200.0,39.319,39.3265,39.222,39.2444,169200.0
2006-03-28 15:45:00,52.58,52.61,52.56,52.57,60400.0,39.2518,39.2742,39.2369,39.2444,60400.0
2006-03-28 15:50:00,52.57,52.61,52.55,52.61,82100.0,39.2444,39.2742,39.2294,39.2742,82100.0
2006-03-28 15:55:00,52.61,52.62,52.58,52.59,90600.0,39.2742,39.2817,39.2518,39.2593,90600.0
2006-03-29 09:30:00,52.85,52.91,52.81,52.82,121100.0,39.4534,39.4982,39.4235,39.431,121100.0
2006-03-29 09:35:00,52.82,52.86,52.76,52.78,69500.0,39.431,39.4609,39.3862,39.4011,69500.0
2006-03-29 09:40:00,52.78,52.81,52.74,52.74,34100.0,39.4011,39.4235,39.3713,39.3713,34100.0
2006-03-29 09:45:00,52.75,52.75,52.66,52.66,41000.0,39.3788,39.3788,39.3116,39.3116,41000.0
2006-03-29 09:50:00,52.66,52.69,52.62,52.67,59400.0,39.3116,39.334,39.2817,39.319,59400.0
2006-03-29 09:55:00,52.66,52.74,52.62,52.71,74000.0,39.3116,39.3713,39.2817,39.3489,74000.0
2006-03-29 10:00:00,52.7,52.71,52.6,52.62,65200.0,39.3414,39.3489,39.2668,39.2817,65200.0
2006-03-29 10:05:00,52.62,52.62,52.53,52.55,97900.0,39.2817,39.2817,39.2145,39.2294,97900.0
2006-03-29 10:10:00,52.54,52.58,52.51,52.58,19900.0,39.222,39.2518,39.1996,39.2518,19900.0
2006-03-29 10:15:00,52.58,52.64,52.56,52.61,346600.0,39.2518,39.2966,39.2369,39.2742,346600.0
2006-03-29 10:20:00,52.63,52.64,52.55,52.62,135500.0,39.2892,39.2966,39.2294,39.2817,135500.0
2006-03-29 10:25:00,52.63,52.68,52.63,52.66,24500.0,39.2892,39.3265,39.2892,39.3116,24500.0
2006-03-29 10:30:00,52.67,52.67,52.6,52.6,26900.0,39.319,39.319,39.2668,39.2668,26900.0
2006-03-29 10:35:00,52.59,52.61,52.54,52.56,24300.0,39.2593,39.2742,39.222,39.2369,24300.0
2006-03-29 10:40:00,52.56,52.63,52.55,52.61,18900.0,39.2369,39.2892,39.2294,39.2742,18900.0
2006-03-29 10:45:00,52.6,52.61,52.56,52.57,51200.0,39.2668,39.2742,39.2369,39.2444,51200.0
2006-03-29 10:50:00,52.56,52.61,52.55,52.59,36300.0,39.2369,39.2742,39.2294,39.2593,36300.0
2006-03-29 10:55:00,52.58,52.6,52.51,52.56,23600.0,39.2518,39.2668,39.1996,39.2369,23600.0
2006-03-29 11:00:00,52.56,52.57,52.53,52.56,24700.0,39.2369,39.2444,39.2145,39.2369,24700.0
2006-03-29 11:05:00,52.57,52.63,52.56,52.62,29800.0,39.2444,39.2892,39.2369,39.2817,29800.0
2006-03-29 11:10:00,52.62,52.62,52.57,52.57,37200.0,39.2817,39.2817,39.2444,39.2444,37200.0
2006-03-29 11:15:00,52.58,52.59,52.55,52.57,50100.0,39.2518,39.2593,39.2294,39.2444,50100.0
2006-03-29 11:20:00,52.56,52.6,52.55,52.59,55600.0,39.2369,39.2668,39.2294,39.2593,55600.0
2006-03-29 11:25:00,52.58,52.6,52.57,52.58,80500.0,39.2518,39.2668,39.2444,39.2518,80500.0
2006-03-29 11:30:00,52.59,52.68,52.59,52.67,187900.0,39.2593,39.3265,39.2593,39.319,187900.0
2006-03-29 11:35:00,52.67,52.7,52.66,52.67,33800.0,39.319,39.3414,39.3116,39.319,33800.0
2006-03-29 11:40:00,52.66,52.67,52.6,52.64,81600.0,39.3116,39.319,39.2668,39.2966,81600.0
2006-03-29 11:45:00,52.65,52.66,52.56,52.57,50300.0,39.3041,39.3116,39.2369,39.2444,50300.0
2006-03-29 11:50:00,52.58,52.58,52.56,52.56,22900.0,39.2518,39.2518,39.2369,39.2369,22900.0
2006-03-29 11:55:00,52.56,52.6,52.55,52.58,121700.0,39.2369,39.2668,39.2294,39.2518,121700.0
2006-03-29 12:00:00,52.57,52.58,52.57,52.58,28600.0,39.2444,39.2518,39.2444,39.2518,28600.0
2006-03-29 12:05:00,52.58,52.6,52.55,52.58,59400.0,39.2518,39.2668,39.2294,39.2518,59400.0
2006-03-29 12:10:00,52.58,52.59,52.57,52.58,24500.0,39.2518,39.2593,39.2444,39.2518,24500.0
2006-03-29 12:15:00,52.57,52.6,52.57,52.59,137200.0,39.2444,39.2668,39.2444,39.2593,137200.0
2006-03-29 12:20:00,52.59,52.6,52.55,52.56,49300.0,39.2593,39.2668,39.2294,39.2369,49300.0
2006-03-29 12:25:00,52.56,52.57,52.55,52.57,54600.0,39.2369,39.2444,39.2294,39.2444,54600.0
2006-03-29 12:30:00,52.56,52.57,52.52,52.52,88000.0,39.2369,39.2444,39.2071,39.2071,88000.0
2006-03-29 12:35:00,52.53,52.56,52.52,52.55,56900.0,39.2145,39.2369,39.2071,39.2294,56900.0
2006-03-29 12:40:00,52.55,52.56,52.54,52.55,137200.0,39.2294,39.2369,39.222,39.2294,137200.0
2006-03-29 12:45:00,52.56,52.57,52.55,52.55,26400.0,39.2369,39.2444,39.2294,39.2294,26400.0
2006-03-29 12:50:00,52.56,52.56,52.51,52.52,62700.0,39.2369,39.2369,39.1996,39.2071,62700.0
2006-03-29 12:55:00,52.52,52.54,52.46,52.47,90700.0,39.2071,39.222,39.1623,39.1697,90700.0
2006-03-29 13:00:00,52.46,52.5,52.46,52.49,115500.0,39.1623,39.1921,39.1623,39.1847,115500.0
2006-03-29 13:05:00,52.49,52.51,52.49,52.49,23500.0,39.1847,39.1996,39.1847,39.1847,23500.0
2006-03-29 13:10:00,52.49,52.52,52.49,52.51,43600.0,39.1847,39.2071,39.1847,39.1996,43600.0
2006-03-29 13:15:00,52.51,52.59,52.46,52.57,62700.0,39.1996,39.2593,39.1623,39.2444,62700.0
2006-03-29 13:20:00,52.56,52.59,52.55,52.55,50900.0,39.2369,39.2593,39.2294,39.2294,50900.0
2006-03-29 13:25:00,52.54,52.56,52.52,52.56,106600.0,39.222,39.2369,39.2071,39.2369,106600.0
2006-03-29 13:30:00,52.55,52.56,52.54,52.55,21900.0,39.2294,39.2369,39.222,39.2294,21900.0
2006-03-29 13:35:00,52.55,52.55,52.52,52.53,66400.0,39.2294,39.2294,39.2071,39.2145,66400.0
2006-03-29 13:40:00,52.52,52.53,52.51,52.52,34700.0,39.2071,39.2145,39.1996,39.2071,34700.0
2006-03-29 13:45:00,52.52,52.53,52.5,52.52,33400.0,39.2071,39.2145,39.1921,39.2071,33400.0
2006-03-29 13:50:00,52.52,52.55,52.5,52.55,108600.0,39.2071,39.2294,39.1921,39.2294,108600.0
2006-03-29 13:55:00,52.54,52.55,52.54,52.55,25700.0,39.222,39.2294,39.222,39.2294,25700.0
2006-03-29 14:00:00,52.55,52.55,52.51,52.54,35900.0,39.2294,39.2294,39.1996,39.222,35900.0
2006-03-29 14:05:00,52.53,52.54,52.5,52.53,68600.0,39.2145,39.222,39.1921,39.2145,68600.0
2006-03-29 14:10:00,52.53,52.53,52.5,52.51,41000.0,39.2145,39.2145,39.1921,39.1996,41000.0
2006-03-29 14:15:00,52.51,52.54,52.49,52.49,60800.0,39.1996,39.222,39.1847,39.1847,60800.0
2006-03-29 14:20:00,52.49,52.5,52.46,52.5,85600.0,39.1847,39.1921,39.1623,39.1921,85600.0
2006-03-29 14:25:00,52.5,52.5,52.46,52.49,45600.0,39.1921,39.1921,39.1623,39.1847,45600.0
2006-03-29 14:30:00,52.5,52.5,52.48,52.48,13400.0,39.1921,39.1921,39.1772,39.1772,13400.0
2006-03-29 14:35:00,52.48,52.51,52.48,52.5,126600.0,39.1772,39.1996,39.1772,39.1921,126600.0
2006-03-29 14:40:00,52.5,52.51,52.5,52.5,34300.0,39.1921,39.1996,39.1921,39.1921,34300.0
2006-03-29 14:45:00,52.5,52.51,52.49,52.5,76100.0,39.1921,39.1996,39.1847,39.1921,76100.0
2006-03-29 14:50:00,52.51,52.51,52.5,52.51,25200.0,39.1996,39.1996,39.1921,39.1996,25200.0
2006-03-29 14:55:00,52.51,52.56,52.5,52.52,97600.0,39.1996,39.2369,39.1921,39.2071,97600.0
2006-03-29 15:00:00,52.51,52.56,52.51,52.53,41200.0,39.1996,39.2369,39.1996,39.2145,41200.0
2006-03-29 15:05:00,52.54,52.55,52.5,52.5,77500.0,39.222,39.2294,39.1921,39.1921,77500.0
2006-03-29 15:10:00,52.5,52.51,52.47,52.5,32600.0,39.1921,39.1996,39.1697,39.1921,32600.0
2006-03-29 15:15:00,52.5,52.52,52.47,52.5,48800.0,39.1921,39.2071,39.1697,39.1921,48800.0
2006-03-29 15:20:00,52.49,52.5,52.48,52.5,54900.0,39.1847,39.1921,39.1772,39.1921,54900.0
2006-03-29 15:25:00,52.5,52.5,52.46,52.47,54900.0,39.1921,39.1921,39.1623,39.1697,54900.0
2006-03-29 15:30:00,52.47,52.51,52.46,52.51,57600.0,39.1697,39.1996,39.1623,39.1996,57600.0
2006-03-29 15:35:00,52.5,52.53,52.49,52.52,79300.0,39.1921,39.2145,39.1847,39.2071,79300.0
2006-03-29 15:40:00,52.52,52.52,52.49,52.49,83000.0,39.2071,39.2071,39.1847,39.1847,83000.0
2006-03-29 15:45:00,52.48,52.54,52.48,52.5,123000.0,39.1772,39.222,39.1772,39.1921,123000.0
2006-03-29 15:50:00,52.51,52.53,52.5,52.53,67100.0,39.1996,39.2145,39.1921,39.2145,67100.0
2006-03-29 15:55:00,52.52,52.54,52.5,52.53,85200.0,39.2071,39.222,39.1921,39.2145,85200.0
2006-03-30 09:30:00,52.4,52.43,52.35,52.42,92400.0,39.1175,39.1399,39.0801,39.1324,92400.0
2006-03-30 09:35:00,52.42,52.52,52.4,52.52,65100.0,39.1324,39.2071,39.1175,39.2071,65100.0
2006-03-30 09:40:00,52.51,52.55,52.42,52.45,83600.0,39.1996,39.2294,39.1324,39.1548,83600.0
2006-03-30 09:45:00,52.44,52.47,52.37,52.41,64600.0,39.1473,39.1697,39.0951,39.1249,64600.0
2006-03-30 09:50:00,52.42,52.46,52.39,52.41,55000.0,39.1324,39.1623,39.11,39.1249,55000.0
2006-03-30 09:55:00,52.43,52.45,52.38,52.41,43800.0,39.1399,39.1548,39.1025,39.1249,43800.0
2006-03-30 10:00:00,52.4,52.41,52.31,52.34,116800.0,39.1175,39.1249,39.0503,39.0727,116800.0
2006-03-30 10:05:00,52.33,52.45,52.32,52.44,67000.0,39.0652,39.1548,39.0577,39.1473,67000.0
2006-03-30 10:10:00,52.43,52.44,52.3,52.35,68800.0,39.1399,39.1473,39.0428,39.0801,68800.0
2006-03-30 10:15:00,52.37,52.4,52.3,52.4,69400.0,39.0951,39.1175,39.0428,39.1175,69400.0
2006-03-30 10:20:00,52.4,52.5,52.4,52.45,93400.0,39.1175,39.1921,39.1175,39.1548,93400.0
2006-03-30 10:25:00,52.47,52.47,52.41,52.43,64200.0,39.1697,39.1697,39.1249,39.1399,64200.0
2006-03-30 10:30:00,52.43,52.43,52.36,52.37,65300.0,39.1399,39.1399,39.0876,39.0951,65300.0
2006-03-30 10:35:00,52.38,52.39,52.32,52.36,41700.0,39.1025,39.11,39.0577,39.0876,41700.0
2006-03-30 10:40:00,52.38,52.38,52.3,52.33,100700.0,39.1025,39.1025,39.0428,39.0652,100700.0
2006-03-30 10:45:00,52.33,52.34,52.3,52.31,53100.0,39.0652,39.0727,39.0428,39.0503,53100.0
2006-03-30 10:50:00,52.32,52.35,52.31,52.35,39200.0,39.0577,39.0801,39.0503,39.0801,39200.0
2006-03-30 10:55:00,52.35,52.36,52.29,52.34,195400.0,39.0801,39.0876,39.0354,39.0727,195400.0
2006-03-30 11:00:00,52.35,52.35,52.28,52.31,53600.0,39.0801,39.0801,39.0279,39.0503,53600.0
2006-03-30 11:05:00,52.31,52.33,52.29,52.3,85200.0,39.0503,39.0652,39.0354,39.0428,85200.0
2006-03-30 11:10:00,52.3,52.31,52.25,52.28,138800.0,39.0428,39.0503,39.0055,39.0279,138800.0
2006-03-30 11:15:00,52.26,52.3,52.25,52.28,42700.0,39.013,39.0428,39.0055,39.0279,42700.0
2006-03-30 11:20:00,52.28,52.33,52.25,52.26,47400.0,39.0279,39.0652,39.0055,39.013,47400.0
2006-03-30 11:25:00,52.26,52.29,52.25,52.28,35300.0,39.013,39.0354,39.0055,39.0279,35300.0
2006-03-30 11:30:00,52.28,52.3,52.25,52.27,136500.0,39.0279,39.0428,39.0055,39.0204,136500.0
2006-03-30 11:35:00,52.27,52.28,52.24,52.25,76100.0,39.0204,39.0279,38.998,39.0055,76100.0
2006-03-30 11:40:00,52.25,52.28,52.24,52.27,45500.0,39.0055,39.0279,38.998,39.0204,45500.0
2006-03-30 11:45:00,52.27,52.28,52.22,52.23,109600.0,39.0204,39.0279,38.9831,38.9906,109600.0
2006-03-30 11:50:00,52.22,52.27,52.22,52.25,171700.0,38.9831,39.0204,38.9831,39.0055,171700.0
2006-03-30 11:55:00,52.24,52.25,52.18,52.19,91300.0,38.998,39.0055,38.9532,38.9607,91300.0
2006-03-30 12:00:00,52.19,52.21,52.16,52.18,47300.0,38.9607,38.9756,38.9383,38.9532,47300.0
2006-03-30 12:05:00,52.19,52.24,52.16,52.24,56200.0,38.9607,38.998,38.9383,38.998,56200.0
2006-03-30 12:10:00,52.23,52.23,52.2,52.21,34200.0,38.9906,38.9906,38.9682,38.9756,34200.0
2006-03-30 12:15:00,52.2,52.23,52.19,52.23,31100.0,38.9682,38.9906,38.9607,38.9906,31100.0
2006-03-30 12:20:00,52.22,52.24,52.21,52.22,46900.0,38.9831,38.998,38.9756,38.9831,46900.0
2006-03-30 12:25:00,52.23,52.25,52.21,52.25,36100.0,38.9906,39.0055,38.9756,39.0055,36100.0
2006-03-30 12:30:00,52.23,52.24,52.2,52.21,14800.0,38.9906,38.998,38.9682,38.9756,14800.0
2006-03-30 12:35:00,52.21,52.21,52.15,52.15,36100.0,38.9756,38.9756,38.9308,38.9308,36100.0
2006-03-30 12:40:00,52.16,52.16,52.11,52.13,49600.0,38.9383,38.9383,38.901,38.9159,49600.0
2006-03-30 12:45:00,52.12,52.13,52.06,52.06,79300.0,38.9084,38.9159,38.8637,38.8637,79300.0
2006-03-30 12:50:00,52.06,52.07,52.03,52.05,67400.0,38.8637,38.8711,38.8413,38.8562,67400.0
2006-03-30 12:55:00,52.06,52.07,52.03,52.05,59100.0,38.8637,38.8711,38.8413,38.8562,59100.0
2006-03-30 13:00:00,52.05,52.06,51.98,52.01,154100.0,38.8562,38.8637,38.8039,38.8263,154100.0
2006-03-30 13:05:00,52.02,52.03,52.01,52.02,27000.0,38.8338,38.8413,38.8263,38.8338,27000.0
2006-03-30 13:10:00,52.02,52.03,51.97,52.0,215600.0,38.8338,38.8413,38.7965,38.8189,215600.0
2006-03-30 13:15:00,51.99,52.01,51.97,52.01,38700.0,38.8114,38.8263,38.7965,38.8263,38700.0
2006-03-30 13:20:00,52.0,52.03,52.0,52.03,90200.0,38.8189,38.8413,38.8189,38.8413,90200.0
2006-03-30 13:25:00,52.04,52.06,52.02,52.04,36100.0,38.8487,38.8637,38.8338,38.8487,36100.0
2006-03-30 13:30:00,52.03,52.03,51.96,51.99,113000.0,38.8413,38.8413,38.789,38.8114,113000.0
2006-03-30 13:35:00,52.0,52.05,52.0,52.03,75700.0,38.8189,38.8562,38.8189,38.8413,75700.0
2006-03-30 13:40:00,52.03,52.04,51.96,52.0,127600.0,38.8413,38.8487,38.789,38.8189,127600.0
2006-03-30 13:45:00,52.0,52.05,52.0,52.03,70200.0,38.8189,38.8562,38.8189,38.8413,70200.0
2006-03-30 13:50:00,52.04,52.09,52.02,52.08,51300.0,38.8487,38.886,38.8338,38.8786,51300.0
2006-03-30 13:55:00,52.09,52.1,52.07,52.09,34700.0,38.886,38.8935,38.8711,38.886,34700.0
2006-03-30 14:00:00,52.1,52.2,52.09,52.2,67600.0,38.8935,38.9682,38.886,38.9682,67600.0
2006-03-30 14:05:00,52.17,52.17,52.13,52.16,94200.0,38.9458,38.9458,38.9159,38.9383,94200.0
2006-03-30 14:10:00,52.17,52.17,52.15,52.16,32200.0,38.9458,38.9458,38.9308,38.9383,32200.0
2006-03-30 14:15:00,52.16,52.18,52.15,52.15,46300.0,38.9383,38.9532,38.9308,38.9308,46300.0
2006-03-30 14:20:00,52.15,52.15,52.1,52.1,30700.0,38.9308,38.9308,38.8935,38.8935,30700.0
2006-03-30 14:25:00,52.1,52.16,52.1,52.15,57500.0,38.8935,38.9383,38.8935,38.9308,57500.0
2006-03-30 14:30:00,52.15,52.15,52.1,52.12,20200.0,38.9308,38.9308,38.8935,38.9084,20200.0
2006-03-30 14:35:00,52.11,52.11,52.05,52.08,35100.0,38.901,38.901,38.8562,38.8786,35100.0
2006-03-30 14:40:00,52.08,52.09,52.06,52.09,30600.0,38.8786,38.886,38.8637,38.886,30600.0
2006-03-30 14:45:00,52.07,52.1,52.06,52.1,76500.0,38.8711,38.8935,38.8637,38.8935,76500.0
2006-03-30 14:50:00,52.1,52.1,52.04,52.04,79700.0,38.8935,38.8935,38.8487,38.8487,79700.0
2006-03-30 14:55:00,52.04,52.06,52.04,52.06,51800.0,38.8487,38.8637,38.8487,38.8637,51800.0
2006-03-30 15:00:00,52.05,52.08,52.05,52.08,31600.0,38.8562,38.8786,38.8562,38.8786,31600.0
2006-03-30 15:05:00,52.07,52.1,52.07,52.09,51000.0,38.8711,38.8935,38.8711,38.886,51000.0
2006-03-30 15:10:00,52.09,52.12,52.08,52.08,38900.0,38.886,38.9084,38.8786,38.8786,38900.0
2006-03-30 15:15:00,52.09,52.1,52.06,52.09,44500.0,38.886,38.8935,38.8637,38.886,44500.0
2006-03-30 15:20:00,52.09,52.16,52.08,52.15,80000.0,38.886,38.9383,38.8786,38.9308,80000.0
2006-03-30 15:25:00,52.15,52.15,52.11,52.12,60300.0,38.9308,38.9308,38.901,38.9084,60300.0
2006-03-30 15:30:00,52.12,52.18,52.12,52.17,59700.0,38.9084,38.9532,38.9084,38.9458,59700.0
2006-03-30 15:35:00,52.17,52.18,52.16,52.18,61300.0,38.9458,38.9532,38.9383,38.9532,61300.0
2006-03-30 15:40:00,52.19,52.19,52.12,52.13,114100.0,38.9607,38.9607,38.9084,38.9159,114100.0
2006-03-30 15:45:00,52.14,52.15,52.11,52.12,226600.0,38.9234,38.9308,38.901,38.9084,226600.0
2006-03-30 15:50:00,52.11,52.18,52.1,52.14,225300.0,38.901,38.9532,38.8935,38.9234,225300.0
2006-03-30 15:55:00,52.14,52.15,52.1,52.12,139200.0,38.9234,38.9308,38.8935,38.9084,139200.0
2006-03-31 09:30:00,51.76,52.29,51.76,52.28,193200.0,38.6397,39.0354,38.6397,39.0279,193200.0
2006-03-31 09:35:00,52.27,52.37,52.22,52.36,221200.0,39.0204,39.0951,38.9831,39.0876,221200.0
2006-03-31 09:40:00,52.35,52.38,52.3,52.38,35700.0,39.0801,39.1025,39.0428,39.1025,35700.0
2006-03-31 09:45:00,52.4,52.4,52.32,52.32,37300.0,39.1175,39.1175,39.0577,39.0577,37300.0
2006-03-31 09:50:00,52.31,52.42,52.29,52.37,53400.0,39.0503,39.1324,39.0354,39.0951,53400.0
2006-03-31 09:55:00,52.38,52.53,52.37,52.53,96200.0,39.1025,39.2145,39.0951,39.2145,96200.0
2006-03-31 10:00:00,52.53,52.53,52.48,52.48,55500.0,39.2145,39.2145,39.1772,39.1772,55500.0
2006-03-31 10:05:00,52.5,52.53,52.44,52.5,103200.0,39.1921,39.2145,39.1473,39.1921,103200.0
2006-03-31 10:10:00,52.5,52.53,52.46,52.49,137200.0,39.1921,39.2145,39.1623,39.1847,137200.0
2006-03-31 10:15:00,52.49,52.51,52.42,52.43,36100.0,39.1847,39.1996,39.1324,39.1399,36100.0
2006-03-31 10:20:00,52.44,52.46,52.41,52.45,43700.0,39.1473,39.1623,39.1249,39.1548,43700.0
2006-03-31 10:25:00,52.45,52.47,52.37,52.38,40200.0,39.1548,39.1697,39.0951,39.1025,40200.0
2006-03-31 10:30:00,52.37,52.57,52.36,52.53,206700.0,39.0951,39.2444,39.0876,39.2145,206700.0
2006-03-31 10:35:00,52.54,52.55,52.42,52.42,92400.0,39.222,39.2294,39.1324,39.1324,92400.0
2006-03-31 10:40:00,52.44,52.45,52.16,52.4,67900.0,39.1473,39.1548,38.9383,39.1175,67900.0
2006-03-31 10:45:00,52.41,52.5,52.4,52.46,33300.0,39.1249,39.1921,39.1175,39.1623,33300.0
2006-03-31 10:50:00,52.47,52.47,52.39,52.4,51700.0,39.1697,39.1697,39.11,39.1175,51700.0
2006-03-31 10:55:00,52.4,52.43,52.38,52.41,30300.0,39.1175,39.1399,39.1025,39.1249,30300.0
2006-03-31 11:00:00,52.4,52.42,52.38,52.4,54600.0,39.1175,39.1324,39.1025,39.1175,54600.0
2006-03-31 11:05:00,52.4,52.45,52.38,52.45,34800.0,39.1175,39.1548,39.1025,39.1548,34800.0
2006-03-31 11:10:00,52.43,52.45,52.41,52.41,28100.0,39.1399,39.1548,39.1249,39.1249,28100.0
2006-03-31 11:15:00,52.41,52.43,52.38,52.39,12400.0,39.1249,39.1399,39.1025,39.11,12400.0
2006-03-31 11:20:00,52.4,52.41,52.38,52.4,18600.0,39.1175,39.1249,39.1025,39.1175,18600.0
2006-03-31 11:25:00,52.39,52.4,52.35,52.37,64400.0,39.11,39.1175,39.0801,39.0951,64400.0
2006-03-31 11:30:00,52.38,52.4,52.36,52.4,42700.0,39.1025,39.1175,39.0876,39.1175,42700.0
2006-03-31 11:35:00,52.4,52.4,52.38,52.39,12100.0,39.1175,39.1175,39.1025,39.11,12100.0
2006-03-31 11:40:00,52.38,52.4,52.38,52.4,32000.0,39.1025,39.1175,39.1025,39.1175,32000.0
2006-03-31 11:45:00,52.39,52.42,52.39,52.42,40600.0,39.11,39.1324,39.11,39.1324,40600.0
2006-03-31 11:50:00,52.41,52.42,52.37,52.37,37300.0,39.1249,39.1324,39.0951,39.0951,37300.0
2006-03-31 11:55:00,52.37,52.41,52.37,52.4,26600.0,39.0951,39.1249,39.0951,39.1175,26600.0
2006-03-31 12:00:00,52.39,52.4,52.37,52.39,38900.0,39.11,39.1175,39.0951,39.11,38900.0
2006-03-31 12:05:00,52.38,52.39,52.38,52.39,16800.0,39.1025,39.11,39.1025,39.11,16800.0
2006-03-31 12:10:00,52.38,52.39,52.38,52.38,17200.0,39.1025,39.11,39.1025,39.1025,17200.0
2006-03-31 12:15:00,52.38,52.4,52.38,52.38,33600.0,39.1025,39.1175,39.1025,39.1025,33600.0
2006-03-31 12:20:00,52.39,52.42,52.39,52.42,21500.0,39.11,39.1324,39.11,39.1324,21500.0
2006-03-31 12:25:00,52.42,52.44,52.41,52.43,108300.0,39.1324,39.1473,39.1249,39.1399,108300.0
2006-03-31 12:30:00,52.42,52.47,52.42,52.45,27300.0,39.1324,39.1697,39.1324,39.1548,27300.0
2006-03-31 12:35:00,52.46,52.5,52.45,52.45,36500.0,39.1623,39.1921,39.1548,39.1548,36500.0
2006-03-31 12:40:00,52.46,52.5,52.44,52.45,20700.0,39.1623,39.1921,39.1473,39.1548,20700.0
2006-03-31 12:45:00,52.46,52.46,52.39,52.4,17200.0,39.1623,39.1623,39.11,39.1175,17200.0
2006-03-31 12:50:00,52.4,52.42,52.4,52.4,12500.0,39.1175,39.1324,39.1175,39.1175,12500.0
2006-03-31 12:55:00,52.41,52.41,52.38,52.4,27100.0,39.1249,39.1249,39.1025,39.1175,27100.0
2006-03-31 13:00:00,52.4,52.42,52.4,52.41,17500.0,39.1175,39.1324,39.1175,39.1249,17500.0
2006-03-31 13:05:00,52.41,52.42,52.4,52.42,62900.0,39.1249,39.1324,39.1175,39.1324,62900.0
2006-03-31 13:10:00,52.42,52.47,52.42,52.43,66700.0,39.1324,39.1697,39.1324,39.1399,66700.0
2006-03-31 13:15:00,52.44,52.45,52.42,52.43,23200.0,39.1473,39.1548,39.1324,39.1399,23200.0
2006-03-31 13:20:00,52.43,52.47,52.42,52.45,16700.0,39.1399,39.1697,39.1324,39.1548,16700.0
2006-03-31 13:25:00,52.45,52.45,52.39,52.41,38500.0,39.1548,39.1548,39.11,39.1249,38500.0
2006-03-31 13:30:00,52.41,52.41,52.37,52.38,33500.0,39.1249,39.1249,39.0951,39.1025,33500.0
2006-03-31 13:35:00,52.37,52.4,52.35,52.38,44000.0,39.0951,39.1175,39.0801,39.1025,44000.0
2006-03-31 13:40:00,52.38,52.41,52.36,52.38,47900.0,39.1025,39.1249,39.0876,39.1025,47900.0
2006-03-31 13:45:00,52.39,52.39,52.37,52.38,16800.0,39.11,39.11,39.0951,39.1025,16800.0
2006-03-31 13:50:00,52.38,52.39,52.38,52.39,27000.0,39.1025,39.11,39.1025,39.11,27000.0
2006-03-31 13:55:00,52.4,52.41,52.38,52.39,11400.0,39.1175,39.1249,39.1025,39.11,11400.0
2006-03-31 14:00:00,52.39,52.4,52.38,52.4,94300.0,39.11,39.1175,39.1025,39.1175,94300.0
2006-03-31 14:05:00,52.4,52.42,52.4,52.41,32800.0,39.1175,39.1324,39.1175,39.1249,32800.0
2006-03-31 14:10:00,52.41,52.46,52.41,52.46,25700.0,39.1249,39.1623,39.1249,39.1623,25700.0
2006-03-31 14:15:00,52.46,52.5,52.46,52.49,22200.0,39.1623,39.1921,39.1623,39.1847,22200.0
2006-03-31 14:20:00,52.5,52.58,52.5,52.58,49300.0,39.1921,39.2518,39.1921,39.2518,49300.0
2006-03-31 14:25:00,52.58,52.58,52.51,52.51,55400.0,39.2518,39.2518,39.1996,39.1996,55400.0
2006-03-31 14:30:00,52.52,52.55,52.51,52.55,50100.0,39.2071,39.2294,39.1996,39.2294,50100.0
2006-03-31 14:35:00,52.55,52.62,52.54,52.59,58600.0,39.2294,39.2817,39.222,39.2593,58600.0
2006-03-31 14:40:00,52.6,52.64,52.59,52.64,43000.0,39.2668,39.2966,39.2593,39.2966,43000.0
2006-03-31 14:45:00,52.64,52.69,52.62,52.68,37500.0,39.2966,39.334,39.2817,39.3265,37500.0
2006-03-31 14:50:00,52.68,52.78,52.67,52.78,75700.0,39.3265,39.4011,39.319,39.4011,75700.0
2006-03-31 14:55:00,52.78,52.78,52.68,52.69,48300.0,39.4011,39.4011,39.3265,39.334,48300.0
2006-03-31 15:00:00,52.67,52.68,52.6,52.62,44300.0,39.319,39.3265,39.2668,39.2817,44300.0
2006-03-31 15:05:00,52.61,52.62,52.56,52.59,45300.0,39.2742,39.2817,39.2369,39.2593,45300.0
2006-03-31 15:10:00,52.6,52.63,52.55,52.6,49900.0,39.2668,39.2892,39.2294,39.2668,49900.0
2006-03-31 15:15:00,52.59,52.61,52.5,52.51,58500.0,39.2593,39.2742,39.1921,39.1996,58500.0
2006-03-31 15:20:00,52.51,52.56,52.51,52.56,49700.0,39.1996,39.2369,39.1996,39.2369,49700.0
2006-03-31 15:25:00,52.56,52.61,52.54,52.59,49600.0,39.2369,39.2742,39.222,39.2593,49600.0
2006-03-31 15:30:00,52.58,52.65,52.51,52.63,114200.0,39.2518,39.3041,39.1996,39.2892,114200.0
2006-03-31 15:35:00,52.63,52.64,52.52,52.56,153400.0,39.2892,39.2966,39.2071,39.2369,153400.0
2006-03-31 15:40:00,52.55,52.56,52.51,52.51,122900.0,39.2294,39.2369,39.1996,39.1996,122900.0
2006-03-31 15:45:00,52.51,52.52,52.49,52.51,131400.0,39.1996,39.2071,39.1847,39.1996,131400.0
2006-03-31 15:50:00,52.5,52.55,52.49,52.55,200900.0,39.1921,39.2294,39.1847,39.2294,200900.0
2006-03-31 15:55:00,52.54,52.58,52.53,52.55,245200.0,39.222,39.2518,39.2145,39.2294,245200.0
2006-04-03 09:30:00,52.81,52.85,52.58,52.63,95800.0,39.4235,39.4534,39.2518,39.2892,95800.0
2006-04-03 09:35:00,52.62,52.66,52.6,52.66,74600.0,39.2817,39.3116,39.2668,39.3116,74600.0
2006-04-03 09:40:00,52.65,52.66,52.62,52.63,29900.0,39.3041,39.3116,39.2817,39.2892,29900.0
2006-04-03 09:45:00,52.63,52.66,52.6,52.63,38600.0,39.2892,39.3116,39.2668,39.2892,38600.0
2006-04-03 09:50:00,52.63,52.65,52.62,52.65,56600.0,39.2892,39.3041,39.2817,39.3041,56600.0
2006-04-03 09:55:00,52.65,52.67,52.64,52.67,24600.0,39.3041,39.319,39.2966,39.319,24600.0
2006-04-03 10:00:00,52.66,52.67,52.61,52.66,140600.0,39.3116,39.319,39.2742,39.3116,140600.0
2006-04-03 10:05:00,52.66,52.76,52.66,52.76,50200.0,39.3116,39.3862,39.3116,39.3862,50200.0
2006-04-03 10:10:00,52.75,52.78,52.7,52.71,129900.0,39.3788,39.4011,39.3414,39.3489,129900.0
2006-04-03 10:15:00,52.71,52.75,52.69,52.75,39600.0,39.3489,39.3788,39.334,39.3788,39600.0
2006-04-03 10:20:00,52.74,52.81,52.73,52.81,79500.0,39.3713,39.4235,39.3638,39.4235,79500.0
2006-04-03 10:25:00,52.81,52.89,52.81,52.82,49400.0,39.4235,39.4833,39.4235,39.431,49400.0
2006-04-03 10:30:00,52.83,52.92,52.82,52.89,101100.0,39.4385,39.5057,39.431,39.4833,101100.0
2006-04-03 10:35:00,52.89,52.89,52.86,52.88,30600.0,39.4833,39.4833,39.4609,39.4758,30600.0
2006-04-03 10:40:00,52.88,52.88,52.83,52.85,49700.0,39.4758,39.4758,39.4385,39.4534,49700.0
2006-04-03 10:45:00,52.85,52.88,52.83,52.83,65100.0,39.4534,39.4758,39.4385,39.4385,65100.0
2006-04-03 10:50:00,52.83,52.84,52.78,52.8,21100.0,39.4385,39.4459,39.4011,39.4161,21100.0
2006-04-03 10:55:00,52.8,52.8,52.75,52.78,40500.0,39.4161,39.4161,39.3788,39.4011,40500.0
2006-04-03 11:00:00,52.78,52.83,52.78,52.83,74500.0,39.4011,39.4385,39.4011,39.4385,74500.0
2006-04-03 11:05:00,52.83,52.85,52.79,52.85,36100.0,39.4385,39.4534,39.4086,39.4534,36100.0
2006-04-03 11:10:00,52.84,52.88,52.83,52.88,21900.0,39.4459,39.4758,39.4385,39.4758,21900.0
2006-04-03 11:15:00,52.88,52.89,52.88,52.89,34300.0,39.4758,39.4833,39.4758,39.4833,34300.0
2006-04-03 11:20:00,52.89,52.95,52.88,52.94,45400.0,39.4833,39.5281,39.4758,39.5206,45400.0
2006-04-03 11:25:00,52.95,53.05,52.94,53.04,109200.0,39.5281,39.6027,39.5206,39.5952,109200.0
2006-04-03 11:30:00,53.04,53.06,53.03,53.03,24700.0,39.5952,39.6102,39.5878,39.5878,24700.0
2006-04-03 11:35:00,53.03,53.1,53.01,53.05,67600.0,39.5878,39.64,39.5728,39.6027,67600.0
2006-04-03 11:40:00,53.06,53.06,52.97,52.98,72700.0,39.6102,39.6102,39.543,39.5504,72700.0
2006-04-03 11:45:00,52.97,52.99,52.97,52.98,50600.0,39.543,39.5579,39.543,39.5504,50600.0
2006-04-03 11:50:00,52.98,53.01,52.97,53.01,54500.0,39.5504,39.5728,39.543,39.5728,54500.0
2006-04-03 11:55:00,53.0,53.01,52.98,52.98,15000.0,39.5654,39.5728,39.5504,39.5504,15000.0
2006-04-03 12:00:00,52.97,52.99,52.94,52.94,45400.0,39.543,39.5579,39.5206,39.5206,45400.0
2006-04-03 12:05:00,52.95,52.95,52.91,52.93,29300.0,39.5281,39.5281,39.4982,39.5131,29300.0
2006-04-03 12:10:00,52.93,52.97,52.9,52.94,49800.0,39.5131,39.543,39.4907,39.5206,49800.0
2006-04-03 12:15:00,52.94,52.95,52.9,52.92,26600.0,39.5206,39.5281,39.4907,39.5057,26600.0
2006-04-03 12:20:00,52.91,52.92,52.9,52.92,21300.0,39.4982,39.5057,39.4907,39.5057,21300.0
2006-04-03 12:25:00,52.92,52.93,52.89,52.89,16600.0,39.5057,39.5131,39.4833,39.4833,16600.0
2006-04-03 12:30:00,52.89,52.9,52.88,52.89,7800.0,39.4833,39.4907,39.4758,39.4833,7800.0
2006-04-03 12:35:00,52.88,52.88,52.83,52.83,29800.0,39.4758,39.4758,39.4385,39.4385,29800.0
2006-04-03 12:40:00,52.83,52.83,52.77,52.81,46900.0,39.4385,39.4385,39.3937,39.4235,46900.0
2006-04-03 12:45:00,52.81,52.85,52.81,52.84,6800.0,39.4235,39.4534,39.4235,39.4459,6800.0
2006-04-03 12:50:00,52.85,52.9,52.83,52.9,21500.0,39.4534,39.4907,39.4385,39.4907,21500.0
2006-04-03 12:55:00,52.88,52.93,52.88,52.93,27100.0,39.4758,39.5131,39.4758,39.5131,27100.0
2006-04-03 13:00:00,52.94,52.96,52.93,52.94,22300.0,39.5206,39.5355,39.5131,39.5206,22300.0
2006-04-03 13:05:00,52.94,52.95,52.83,52.89,78500.0,39.5206,39.5281,39.4385,39.4833,78500.0
2006-04-03 13:10:00,52.9,52.95,52.89,52.91,44100.0,39.4907,39.5281,39.4833,39.4982,44100.0
2006-04-03 13:15:00,52.92,52.94,52.9,52.92,34200.0,39.5057,39.5206,39.4907,39.5057,34200.0
2006-04-03 13:20:00,52.93,52.98,52.93,52.98,30000.0,39.5131,39.5504,39.5131,39.5504,30000.0
2006-04-03 13:25:00,52.98,53.0,52.95,53.0,34000.0,39.5504,39.5654,39.5281,39.5654,34000.0
2006-04-03 13:30:00,52.99,53.0,52.97,52.99,16700.0,39.5579,39.5654,39.543,39.5579,16700.0
2006-04-03 13:35:00,52.99,52.99,52.95,52.96,25400.0,39.5579,39.5579,39.5281,39.5355,25400.0
2006-04-03 13:40:00,52.96,52.96,52.94,52.96,11400.0,39.5355,39.5355,39.5206,39.5355,11400.0
2006-04-03 13:45:00,52.95,52.96,52.92,52.93,32300.0,39.5281,39.5355,39.5057,39.5131,32300.0
2006-04-03 13:50:00,52.94,52.96,52.91,52.96,30900.0,39.5206,39.5355,39.4982,39.5355,30900.0
2006-04-03 13:55:00,52.96,52.99,52.96,52.96,19300.0,39.5355,39.5579,39.5355,39.5355,19300.0
2006-04-03 14:00:00,52.97,52.97,52.9,52.94,28300.0,39.543,39.543,39.4907,39.5206,28300.0
2006-04-03 14:05:00,52.95,52.96,52.93,52.94,8600.0,39.5281,39.5355,39.5131,39.5206,8600.0
2006-04-03 14:10:00,52.94,52.95,52.92,52.92,13500.0,39.5206,39.5281,39.5057,39.5057,13500.0
2006-04-03 14:15:00,52.92,52.93,52.88,52.89,22100.0,39.5057,39.5131,39.4758,39.4833,22100.0
2006-04-03 14:20:00,52.88,52.89,52.85,52.85,60700.0,39.4758,39.4833,39.4534,39.4534,60700.0
2006-04-03 14:25:00,52.85,52.85,52.82,52.82,42700.0,39.4534,39.4534,39.431,39.431,42700.0
2006-04-03 14:30:00,52.81,52.86,52.81,52.84,34700.0,39.4235,39.4609,39.4235,39.4459,34700.0
2006-04-03 14:35:00,52.85,52.87,52.84,52.84,52900.0,39.4534,39.4683,39.4459,39.4459,52900.0
2006-04-03 14:40:00,52.84,52.86,52.82,52.86,54600.0,39.4459,39.4609,39.431,39.4609,54600.0
2006-04-03 14:45:00,52.86,52.86,52.85,52.86,32500.0,39.4609,39.4609,39.4534,39.4609,32500.0
2006-04-03 14:50:00,52.86,52.92,52.84,52.9,65800.0,39.4609,39.5057,39.4459,39.4907,65800.0
2006-04-03 14:55:00,52.9,52.9,52.8,52.81,24600.0,39.4907,39.4907,39.4161,39.4235,24600.0
2006-04-03 15:00:00,52.8,52.81,52.74,52.77,39900.0,39.4161,39.4235,39.3713,39.3937,39900.0
2006-04-03 15:05:00,52.76,52.81,52.75,52.79,27200.0,39.3862,39.4235,39.3788,39.4086,27200.0
2006-04-03 15:10:00,52.8,52.83,52.76,52.78,36000.0,39.4161,39.4385,39.3862,39.4011,36000.0
2006-04-03 15:15:00,52.79,52.8,52.76,52.78,31700.0,39.4086,39.4161,39.3862,39.4011,31700.0
2006-04-03 15:20:00,52.77,52.79,52.76,52.78,30400.0,39.3937,39.4086,39.3862,39.4011,30400.0
2006-04-03 15:25:00,52.77,52.77,52.69,52.72,44800.0,39.3937,39.3937,39.334,39.3564,44800.0
2006-04-03 15:30:00,52.71,52.75,52.71,52.73,51900.0,39.3489,39.3788,39.3489,39.3638,51900.0
2006-04-03 15:35:00,52.74,52.74,52.63,52.67,82500.0,39.3713,39.3713,39.2892,39.319,82500.0
2006-04-03 15:40:00,52.66,52.69,52.55,52.55,53900.0,39.3116,39.334,39.2294,39.2294,53900.0
2006-04-03 15:45:00,52.55,52.56,52.35,52.39,130200.0,39.2294,39.2369,39.0801,39.11,130200.0
2006-04-03 15:50:00,52.39,52.43,52.35,52.42,139600.0,39.11,39.1399,39.0801,39.1324,139600.0
2006-04-03 15:55:00,52.43,52.45,52.4,52.43,188900.0,39.1399,39.1548,39.1175,39.1399,188900.0
2006-04-04 09:30:00,52.42,52.43,52.41,52.43,77800.0,39.1324,39.1399,39.1249,39.1399,77800.0
2006-04-04 09:35:00,52.43,52.43,52.3,52.4,65500.0,39.1399,39.1399,39.0428,39.1175,65500.0
2006-04-04 09:40:00,52.39,52.42,52.3,52.3,49300.0,39.11,39.1324,39.0428,39.0428,49300.0
2006-04-04 09:45:00,52.3,52.3,52.19,52.23,52100.0,39.0428,39.0428,38.9607,38.9906,52100.0
2006-04-04 09:50:00,52.24,52.33,52.23,52.27,47500.0,38.998,39.0652,38.9906,39.0204,47500.0
2006-04-04 09:55:00,52.26,52.29,52.23,52.28,57900.0,39.013,39.0354,38.9906,39.0279,57900.0
2006-04-04 10:00:00,52.29,52.38,52.27,52.34,41400.0,39.0354,39.1025,39.0204,39.0727,41400.0
2006-04-04 10:05:00,52.36,52.48,52.34,52.34,89300.0,39.0876,39.1772,39.0727,39.0727,89300.0
2006-04-04 10:10:00,52.36,52.38,52.32,52.33,22500.0,39.0876,39.1025,39.0577,39.0652,22500.0
2006-04-04 10:15:00,52.34,52.39,52.33,52.38,23300.0,39.0727,39.11,39.0652,39.1025,23300.0
2006-04-04 10:20:00,52.38,52.43,52.37,52.38,24700.0,39.1025,39.1399,39.0951,39.1025,24700.0
2006-04-04 10:25:00,52.39,52.44,52.38,52.4,23100.0,39.11,39.1473,39.1025,39.1175,23100.0
2006-04-04 10:30:00,52.4,52.43,52.4,52.43,18000.0,39.1175,39.1399,39.1175,39.1399,18000.0
2006-04-04 10:35:00,52.43,52.44,52.38,52.38,19200.0,39.1399,39.1473,39.1025,39.1025,19200.0
2006-04-04 10:40:00,52.38,52.4,52.35,52.37,15900.0,39.1025,39.1175,39.0801,39.0951,15900.0
2006-04-04 10:45:00,52.36,52.4,52.35,52.39,20600.0,39.0876,39.1175,39.0801,39.11,20600.0
2006-04-04 10:50:00,52.39,52.39,52.36,52.39,16500.0,39.11,39.11,39.0876,39.11,16500.0
2006-04-04 10:55:00,52.38,52.41,52.35,52.35,25000.0,39.1025,39.1249,39.0801,39.0801,25000.0
2006-04-04 11:00:00,52.36,52.38,52.35,52.35,10500.0,39.0876,39.1025,39.0801,39.0801,10500.0
2006-04-04 11:05:00,52.35,52.36,52.26,52.3,51900.0,39.0801,39.0876,39.013,39.0428,51900.0
2006-04-04 11:10:00,52.29,52.35,52.28,52.34,14600.0,39.0354,39.0801,39.0279,39.0727,14600.0
2006-04-04 11:15:00,52.34,52.39,52.34,52.37,20500.0,39.0727,39.11,39.0727,39.0951,20500.0
2006-04-04 11:20:00,52.37,52.42,52.37,52.4,11800.0,39.0951,39.1324,39.0951,39.1175,11800.0
2006-04-04 11:25:00,52.4,52.44,52.4,52.41,14700.0,39.1175,39.1473,39.1175,39.1249,14700.0
2006-04-04 11:30:00,52.41,52.42,52.39,52.4,13900.0,39.1249,39.1324,39.11,39.1175,13900.0
2006-04-04 11:35:00,52.41,52.49,52.4,52.46,30800.0,39.1249,39.1847,39.1175,39.1623,30800.0
2006-04-04 11:40:00,52.47,52.55,52.46,52.55,25200.0,39.1697,39.2294,39.1623,39.2294,25200.0
2006-04-04 11:45:00,52.55,52.61,52.55,52.59,29000.0,39.2294,39.2742,39.2294,39.2593,29000.0
2006-04-04 11:50:00,52.6,52.61,52.58,52.58,18000.0,39.2668,39.2742,39.2518,39.2518,18000.0
2006-04-04 11:55:00,52.59,52.61,52.58,52.61,17000.0,39.2593,39.2742,39.2518,39.2742,17000.0
2006-04-04 12:00:00,52.61,52.74,52.6,52.72,16800.0,39.2742,39.3713,39.2668,39.3564,16800.0
2006-04-04 12:05:00,52.72,52.79,52.72,52.78,44300.0,39.3564,39.4086,39.3564,39.4011,44300.0
2006-04-04 12:10:00,52.77,52.82,52.76,52.81,56900.0,39.3937,39.431,39.3862,39.4235,56900.0
2006-04-04 12:15:00,52.82,52.91,52.81,52.84,35700.0,39.431,39.4982,39.4235,39.4459,35700.0
2006-04-04 12:20:00,52.84,52.89,52.82,52.86,50600.0,39.4459,39.4833,39.431,39.4609,50600.0
2006-04-04 12:25:00,52.86,52.86,52.83,52.86,14400.0,39.4609,39.4609,39.4385,39.4609,14400.0
2006-04-04 12:30:00,52.87,52.87,52.85,52.86,11300.0,39.4683,39.4683,39.4534,39.4609,11300.0
2006-04-04 12:35:00,52.86,52.86,52.81,52.85,21500.0,39.4609,39.4609,39.4235,39.4534,21500.0
2006-04-04 12:40:00,52.84,52.87,52.81,52.81,11400.0,39.4459,39.4683,39.4235,39.4235,11400.0
2006-04-04 12:45:00,52.83,52.83,52.8,52.8,21300.0,39.4385,39.4385,39.4161,39.4161,21300.0
2006-04-04 12:50:00,52.8,52.82,52.8,52.8,12900.0,39.4161,39.431,39.4161,39.4161,12900.0
2006-04-04 12:55:00,52.79,52.84,52.77,52.81,43300.0,39.4086,39.4459,39.3937,39.4235,43300.0
2006-04-04 13:00:00,52.81,52.83,52.79,52.82,24100.0,39.4235,39.4385,39.4086,39.431,24100.0
2006-04-04 13:05:00,52.81,52.81,52.79,52.8,20000.0,39.4235,39.4235,39.4086,39.4161,20000.0
2006-04-04 13:10:00,52.79,52.81,52.79,52.81,13500.0,39.4086,39.4235,39.4086,39.4235,13500.0
2006-04-04 13:15:00,52.81,52.82,52.77,52.82,49200.0,39.4235,39.431,39.3937,39.431,49200.0
2006-04-04 13:20:00,52.81,52.84,52.8,52.83,16600.0,39.4235,39.4459,39.4161,39.4385,16600.0
2006-04-04 13:25:00,52.83,52.85,52.8,52.81,17100.0,39.4385,39.4534,39.4161,39.4235,17100.0
2006-04-04 13:30:00,52.81,52.87,52.79,52.86,15000.0,39.4235,39.4683,39.4086,39.4609,15000.0
2006-04-04 13:35:00,52.87,52.88,52.83,52.87,24600.0,39.4683,39.4758,39.4385,39.4683,24600.0
2006-04-04 13:40:00,52.87,52.89,52.81,52.86,39500.0,39.4683,39.4833,39.4235,39.4609,39500.0
2006-04-04 13:45:00,52.86,52.89,52.85,52.85,16600.0,39.4609,39.4833,39.4534,39.4534,16600.0
2006-04-04 13:50:00,52.85,52.93,52.85,52.9,45400.0,39.4534,39.5131,39.4534,39.4907,45400.0
2006-04-04 13:55:00,52.9,52.93,52.9,52.9,58300.0,39.4907,39.5131,39.4907,39.4907,58300.0
2006-04-04 14:00:00,52.91,52.94,52.9,52.93,22700.0,39.4982,39.5206,39.4907,39.5131,22700.0
2006-04-04 14:05:00,52.93,52.95,52.9,52.91,34700.0,39.5131,39.5281,39.4907,39.4982,34700.0
2006-04-04 14:10:00,52.92,52.94,52.9,52.94,50700.0,39.5057,39.5206,39.4907,39.5206,50700.0
2006-04-04 14:15:00,52.93,53.03,52.92,53.03,30700.0,39.5131,39.5878,39.5057,39.5878,30700.0
2006-04-04 14:20:00,53.03,53.07,52.99,53.03,37500.0,39.5878,39.6176,39.5579,39.5878,37500.0
2006-04-04 14:25:00,53.04,53.09,53.03,53.04,30000.0,39.5952,39.6326,39.5878,39.5952,30000.0
2006-04-04 14:30:00,53.04,53.06,53.0,53.0,42400.0,39.5952,39.6102,39.5654,39.5654,42400.0
2006-04-04 14:35:00,53.0,53.0,52.9,52.92,27900.0,39.5654,39.5654,39.4907,39.5057,27900.0
2006-04-04 14:40:00,52.91,52.98,52.9,52.9,24100.0,39.4982,39.5504,39.4907,39.4907,24100.0
2006-04-04 14:45:00,52.9,52.99,52.9,52.99,16200.0,39.4907,39.5579,39.4907,39.5579,16200.0
2006-04-04 14:50:00,52.99,53.05,52.98,53.04,27100.0,39.5579,39.6027,39.5504,39.5952,27100.0
2006-04-04 14:55:00,53.05,53.05,53.0,53.03,17500.0,39.6027,39.6027,39.5654,39.5878,17500.0
2006-04-04 15:00:00,53.02,53.07,53.02,53.04,18700.0,39.5803,39.6176,39.5803,39.5952,18700.0
2006-04-04 15:05:00,53.04,53.04,53.0,53.01,10700.0,39.5952,39.5952,39.5654,39.5728,10700.0
2006-04-04 15:10:00,53.01,53.05,52.99,53.04,41300.0,39.5728,39.6027,39.5579,39.5952,41300.0
2006-04-04 15:15:00,53.05,53.05,52.94,53.0,31500.0,39.6027,39.6027,39.5206,39.5654,31500.0
2006-04-04 15:20:00,53.0,53.06,53.0,53.03,37100.0,39.5654,39.6102,39.5654,39.5878,37100.0
2006-04-04 15:25:00,53.03,53.07,53.03,53.04,40800.0,39.5878,39.6176,39.5878,39.5952,40800.0
2006-04-04 15:30:00,53.04,53.14,53.04,53.13,57600.0,39.5952,39.6699,39.5952,39.6624,57600.0
2006-04-04 15:35:00,53.13,53.16,53.12,53.13,47900.0,39.6624,39.6848,39.655,39.6624,47900.0
2006-04-04 15:40:00,53.14,53.23,53.13,53.2,92700.0,39.6699,39.7371,39.6624,39.7147,92700.0
2006-04-04 15:45:00,53.21,53.21,53.1,53.15,53300.0,39.7221,39.7221,39.64,39.6774,53300.0
2006-04-04 15:50:00,53.14,53.17,53.14,53.16,118900.0,39.6699,39.6923,39.6699,39.6848,118900.0
2006-04-04 15:55:00,53.17,53.2,53.16,53.2,163200.0,39.6923,39.7147,39.6848,39.7147,163200.0
2006-04-05 09:30:00,53.45,53.45,53.22,53.24,93000.0,39.9918,39.9918,39.8197,39.8347,93000.0
2006-04-05 09:35:00,53.25,53.27,53.24,53.24,81300.0,39.8422,39.8571,39.8347,39.8347,81300.0
2006-04-05 09:40:00,53.24,53.24,53.19,53.2,66600.0,39.8347,39.8347,39.7973,39.8048,66600.0
2006-04-05 09:45:00,53.2,53.21,53.13,53.16,68900.0,39.8048,39.8123,39.7524,39.7748,68900.0
2006-04-05 09:50:00,53.17,53.24,53.11,53.21,56300.0,39.7823,39.8347,39.7374,39.8123,56300.0
2006-04-05 09:55:00,53.19,53.21,53.08,53.09,23800.0,39.7973,39.8123,39.715,39.7225,23800.0
2006-04-05 10:00:00,53.1,53.17,53.09,53.12,36000.0,39.73,39.7823,39.7225,39.7449,36000.0
2006-04-05 10:05:00,53.14,53.14,53.08,53.09,44000.0,39.7599,39.7599,39.715,39.7225,44000.0
2006-04-05 10:10:00,53.1,53.1,52.98,53.07,69600.0,39.73,39.73,39.6402,39.7075,69600.0
2006-04-05 10:15:00,53.08,53.1,53.0,53.04,32400.0,39.715,39.73,39.6551,39.6851,32400.0
2006-04-05 10:20:00,53.04,53.13,53.02,53.1,31700.0,39.6851,39.7524,39.6701,39.73,31700.0
2006-04-05 10:25:00,53.11,53.14,53.05,53.1,23500.0,39.7374,39.7599,39.6925,39.73,23500.0
2006-04-05 10:30:00,53.09,53.15,53.05,53.06,29000.0,39.7225,39.7674,39.6925,39.7,29000.0
2006-04-05 10:35:00,53.06,53.1,53.05,53.1,37500.0,39.7,39.73,39.6925,39.73,37500.0
2006-04-05 10:40:00,53.1,53.1,53.04,53.05,78200.0,39.73,39.73,39.6851,39.6925,78200.0
2006-04-05 10:45:00,53.05,53.15,53.05,53.12,32500.0,39.6925,39.7674,39.6925,39.7449,32500.0
2006-04-05 10:50:00,53.11,53.12,52.96,53.0,33100.0,39.7374,39.7449,39.6252,39.6551,33100.0
2006-04-05 10:55:00,53.0,53.04,52.95,52.95,33000.0,39.6551,39.6851,39.6177,39.6177,33000.0
2006-04-05 11:00:00,52.95,52.97,52.92,52.96,31000.0,39.6177,39.6327,39.5953,39.6252,31000.0
2006-04-05 11:05:00,52.95,53.01,52.89,53.0,39100.0,39.6177,39.6626,39.5728,39.6551,39100.0
2006-04-05 11:10:00,53.0,53.07,52.94,52.94,135600.0,39.6551,39.7075,39.6102,39.6102,135600.0
2006-04-05 11:15:00,52.93,53.04,52.9,52.96,67500.0,39.6028,39.6851,39.5803,39.6252,67500.0
2006-04-05 11:20:00,52.96,53.04,52.95,53.03,39500.0,39.6252,39.6851,39.6177,39.6776,39500.0
2006-04-05 11:25:00,52.99,53.06,52.95,52.99,102500.0,39.6476,39.7,39.6177,39.6476,102500.0
2006-04-05 11:30:00,52.98,53.0,52.95,52.95,61700.0,39.6402,39.6551,39.6177,39.6177,61700.0
2006-04-05 11:35:00,52.95,53.0,52.94,52.95,241700.0,39.6177,39.6551,39.6102,39.6177,241700.0
2006-04-05 11:40:00,52.94,52.94,52.89,52.89,39600.0,39.6102,39.6102,39.5728,39.5728,39600.0
2006-04-05 11:45:00,52.89,52.94,52.86,52.92,57800.0,39.5728,39.6102,39.5504,39.5953,57800.0
2006-04-05 11:50:00,52.93,52.96,52.91,52.93,16800.0,39.6028,39.6252,39.5878,39.6028,16800.0
2006-04-05 11:55:00,52.92,52.96,52.92,52.95,8600.0,39.5953,39.6252,39.5953,39.6177,8600.0
2006-04-05 12:00:00,52.96,52.97,52.9,52.91,20200.0,39.6252,39.6327,39.5803,39.5878,20200.0
2006-04-05 12:05:00,52.93,52.99,52.9,52.99,24200.0,39.6028,39.6476,39.5803,39.6476,24200.0
2006-04-05 12:10:00,52.98,53.0,52.94,52.94,25800.0,39.6402,39.6551,39.6102,39.6102,25800.0
2006-04-05 12:15:00,52.95,52.97,52.93,52.97,6800.0,39.6177,39.6327,39.6028,39.6327,6800.0
2006-04-05 12:20:00,52.97,52.99,52.95,52.97,31500.0,39.6327,39.6476,39.6177,39.6327,31500.0
2006-04-05 12:25:00,52.96,52.99,52.96,52.98,12300.0,39.6252,39.6476,39.6252,39.6402,12300.0
2006-04-05 12:30:00,52.98,52.99,52.96,52.97,17900.0,39.6402,39.6476,39.6252,39.6327,17900.0
2006-04-05 12:35:00,52.97,53.0,52.95,52.99,63600.0,39.6327,39.6551,39.6177,39.6476,63600.0
2006-04-05 12:40:00,53.0,53.02,52.98,53.01,71400.0,39.6551,39.6701,39.6402,39.6626,71400.0
2006-04-05 12:45:00,53.0,53.07,53.0,53.07,13000.0,39.6551,39.7075,39.6551,39.7075,13000.0
2006-04-05 12:50:00,53.08,53.11,53.05,53.09,27700.0,39.715,39.7374,39.6925,39.7225,27700.0
2006-04-05 12:55:00,53.09,53.15,53.09,53.1,24900.0,39.7225,39.7674,39.7225,39.73,24900.0
2006-04-05 13:00:00,53.11,53.16,53.05,53.14,110800.0,39.7374,39.7748,39.6925,39.7599,110800.0
2006-04-05 13:05:00,53.14,53.17,53.09,53.1,27400.0,39.7599,39.7823,39.7225,39.73,27400.0
2006-04-05 13:10:00,53.11,53.15,53.1,53.13,12100.0,39.7374,39.7674,39.73,39.7524,12100.0
2006-04-05 13:15:00,53.14,53.15,53.11,53.11,14900.0,39.7599,39.7674,39.7374,39.7374,14900.0
2006-04-05 13:20:00,53.1,53.14,53.1,53.14,16300.0,39.73,39.7599,39.73,39.7599,16300.0
2006-04-05 13:25:00,53.11,53.15,53.08,53.15,14100.0,39.7374,39.7674,39.715,39.7674,14100.0
2006-04-05 13:30:00,53.15,53.16,53.13,53.14,14100.0,39.7674,39.7748,39.7524,39.7599,14100.0
2006-04-05 13:35:00,53.13,53.14,53.09,53.09,11600.0,39.7524,39.7599,39.7225,39.7225,11600.0
2006-04-05 13:40:00,53.1,53.1,53.03,53.03,12000.0,39.73,39.73,39.6776,39.6776,12000.0
2006-04-05 13:45:00,53.04,53.08,53.01,53.07,15800.0,39.6851,39.715,39.6626,39.7075,15800.0
2006-04-05 13:50:00,53.07,53.14,53.06,53.08,22500.0,39.7075,39.7599,39.7,39.715,22500.0
2006-04-05 13:55:00,53.08,53.11,53.04,53.04,18200.0,39.715,39.7374,39.6851,39.6851,18200.0
2006-04-05 14:00:00,53.05,53.23,52.98,53.02,51700.0,39.6925,39.8272,39.6402,39.6701,51700.0
2006-04-05 14:05:00,53.01,53.12,53.01,53.11,19000.0,39.6626,39.7449,39.6626,39.7374,19000.0
2006-04-05 14:10:00,53.11,53.14,53.02,53.03,19200.0,39.7374,39.7599,39.6701,39.6776,19200.0
2006-04-05 14:15:00,53.03,53.04,52.99,53.04,11900.0,39.6776,39.6851,39.6476,39.6851,11900.0
2006-04-05 14:20:00,53.04,53.08,53.02,53.04,14200.0,39.6851,39.715,39.6701,39.6851,14200.0
2006-04-05 14:25:00,53.02,53.05,52.98,52.99,13100.0,39.6701,39.6925,39.6402,39.6476,13100.0
2006-04-05 14:30:00,52.99,53.01,52.95,52.95,25000.0,39.6476,39.6626,39.6177,39.6177,25000.0
2006-04-05 14:35:00,52.95,52.98,52.95,52.96,31000.0,39.6177,39.6402,39.6177,39.6252,31000.0
2006-04-05 14:40:00,52.97,53.03,52.96,53.01,21600.0,39.6327,39.6776,39.6252,39.6626,21600.0
2006-04-05 14:45:00,53.01,53.03,53.0,53.01,20600.0,39.6626,39.6776,39.6551,39.6626,20600.0
2006-04-05 14:50:00,53.02,53.04,52.98,53.01,19400.0,39.6701,39.6851,39.6402,39.6626,19400.0
2006-04-05 14:55:00,53.02,53.02,52.96,52.99,18900.0,39.6701,39.6701,39.6252,39.6476,18900.0
2006-04-05 15:00:00,53.0,53.0,52.9,52.95,28900.0,39.6551,39.6551,39.5803,39.6177,28900.0
2006-04-05 15:05:00,52.95,52.96,52.9,52.9,19400.0,39.6177,39.6252,39.5803,39.5803,19400.0
2006-04-05 15:10:00,52.91,52.92,52.9,52.92,19700.0,39.5878,39.5953,39.5803,39.5953,19700.0
2006-04-05 15:15:00,52.91,52.98,52.9,52.96,38600.0,39.5878,39.6402,39.5803,39.6252,38600.0
2006-04-05 15:20:00,52.98,53.0,52.94,52.97,100700.0,39.6402,39.6551,39.6102,39.6327,100700.0
2006-04-05 15:25:00,52.97,52.99,52.93,52.94,31400.0,39.6327,39.6476,39.6028,39.6102,31400.0
2006-04-05 15:30:00,52.93,52.93,52.9,52.9,51000.0,39.6028,39.6028,39.5803,39.5803,51000.0
2006-04-05 15:35:00,52.91,52.95,52.9,52.91,28100.0,39.5878,39.6177,39.5803,39.5878,28100.0
2006-04-05 15:40:00,52.91,52.95,52.87,52.92,38000.0,39.5878,39.6177,39.5579,39.5953,38000.0
2006-04-05 15:45:00,52.92,52.94,52.88,52.88,34900.0,39.5953,39.6102,39.5653,39.5653,34900.0
2006-04-05 15:50:00,52.89,52.9,52.88,52.88,62200.0,39.5728,39.5803,39.5653,39.5653,62200.0
2006-04-05 15:55:00,52.88,52.91,52.88,52.89,55100.0,39.5653,39.5878,39.5653,39.5728,55100.0
2006-04-06 09:30:00,52.8,52.84,52.56,52.57,155200.0,39.5055,39.5354,39.3259,39.3334,155200.0
2006-04-06 09:35:00,52.56,52.7,52.54,52.58,56600.0,39.3259,39.4307,39.311,39.3409,56600.0
2006-04-06 09:40:00,52.56,52.6,52.53,52.53,90400.0,39.3259,39.3558,39.3035,39.3035,90400.0
2006-04-06 09:45:00,52.52,52.55,52.5,52.5,55600.0,39.296,39.3184,39.281,39.281,55600.0
2006-04-06 09:50:00,52.48,52.51,52.46,52.46,55400.0,39.2661,39.2885,39.2511,39.2511,55400.0
2006-04-06 09:55:00,52.46,52.51,52.45,52.5,81900.0,39.2511,39.2885,39.2436,39.281,81900.0
2006-04-06 10:00:00,52.5,52.55,52.48,52.54,77300.0,39.281,39.3184,39.2661,39.311,77300.0
2006-04-06 10:05:00,52.53,52.53,52.5,52.52,56800.0,39.3035,39.3035,39.281,39.296,56800.0
2006-04-06 10:10:00,52.52,52.66,52.52,52.66,49900.0,39.296,39.4007,39.296,39.4007,49900.0
2006-04-06 10:15:00,52.66,52.68,52.63,52.64,33400.0,39.4007,39.4157,39.3783,39.3858,33400.0
2006-04-06 10:20:00,52.64,52.73,52.63,52.63,65600.0,39.3858,39.4531,39.3783,39.3783,65600.0
2006-04-06 10:25:00,52.63,52.7,52.62,52.63,32200.0,39.3783,39.4307,39.3708,39.3783,32200.0
2006-04-06 10:30:00,52.63,52.69,52.61,52.65,39000.0,39.3783,39.4232,39.3633,39.3933,39000.0
2006-04-06 10:35:00,52.64,52.65,52.58,52.62,31400.0,39.3858,39.3933,39.3409,39.3708,31400.0
2006-04-06 10:40:00,52.61,52.65,52.59,52.6,59600.0,39.3633,39.3933,39.3484,39.3558,59600.0
2006-04-06 10:45:00,52.59,52.6,52.57,52.59,27400.0,39.3484,39.3558,39.3334,39.3484,27400.0
2006-04-06 10:50:00,52.59,52.61,52.56,52.57,30400.0,39.3484,39.3633,39.3259,39.3334,30400.0
2006-04-06 10:55:00,52.57,52.61,52.56,52.61,42600.0,39.3334,39.3633,39.3259,39.3633,42600.0
2006-04-06 11:00:00,52.62,52.62,52.5,52.51,59100.0,39.3708,39.3708,39.281,39.2885,59100.0
2006-04-06 11:05:00,52.53,52.55,52.5,52.54,52100.0,39.3035,39.3184,39.281,39.311,52100.0
2006-04-06 11:10:00,52.52,52.62,52.52,52.56,41400.0,39.296,39.3708,39.296,39.3259,41400.0
2006-04-06 11:15:00,52.56,52.56,52.47,52.53,63400.0,39.3259,39.3259,39.2586,39.3035,63400.0
2006-04-06 11:20:00,52.52,52.55,52.5,52.53,14300.0,39.296,39.3184,39.281,39.3035,14300.0
2006-04-06 11:25:00,52.53,52.55,52.5,52.54,21200.0,39.3035,39.3184,39.281,39.311,21200.0
2006-04-06 11:30:00,52.54,52.54,52.51,52.52,18900.0,39.311,39.311,39.2885,39.296,18900.0
2006-04-06 11:35:00,52.53,52.53,52.5,52.52,23200.0,39.3035,39.3035,39.281,39.296,23200.0
2006-04-06 11:40:00,52.51,52.57,52.51,52.54,21400.0,39.2885,39.3334,39.2885,39.311,21400.0
2006-04-06 11:45:00,52.55,52.56,52.51,52.54,44100.0,39.3184,39.3259,39.2885,39.311,44100.0
2006-04-06 11:50:00,52.52,52.53,52.43,52.46,47700.0,39.296,39.3035,39.2287,39.2511,47700.0
2006-04-06 11:55:00,52.46,52.47,52.43,52.46,46000.0,39.2511,39.2586,39.2287,39.2511,46000.0
2006-04-06 12:00:00,52.45,52.48,52.43,52.44,29000.0,39.2436,39.2661,39.2287,39.2361,29000.0
2006-04-06 12:05:00,52.45,52.45,52.4,52.41,30400.0,39.2436,39.2436,39.2062,39.2137,30400.0
2006-04-06 12:10:00,52.41,52.44,52.4,52.4,18300.0,39.2137,39.2361,39.2062,39.2062,18300.0
2006-04-06 12:15:00,52.41,52.43,52.36,52.4,39000.0,39.2137,39.2287,39.1763,39.2062,39000.0
2006-04-06 12:20:00,52.4,52.41,52.37,52.4,40200.0,39.2062,39.2137,39.1838,39.2062,40200.0
2006-04-06 12:25:00,52.38,52.4,52.35,52.37,19800.0,39.1912,39.2062,39.1688,39.1838,19800.0
2006-04-06 12:30:00,52.37,52.41,52.36,52.41,35100.0,39.1838,39.2137,39.1763,39.2137,35100.0
2006-04-06 12:35:00,52.41,52.43,52.38,52.4,58700.0,39.2137,39.2287,39.1912,39.2062,58700.0
2006-04-06 12:40:00,52.39,52.4,52.35,52.36,16700.0,39.1987,39.2062,39.1688,39.1763,16700.0
2006-04-06 12:45:00,52.36,52.38,52.35,52.38,27600.0,39.1763,39.1912,39.1688,39.1912,27600.0
2006-04-06 12:50:00,52.38,52.39,52.35,52.39,16900.0,39.1912,39.1987,39.1688,39.1987,16900.0
2006-04-06 12:55:00,52.39,52.4,52.35,52.37,20900.0,39.1987,39.2062,39.1688,39.1838,20900.0
2006-04-06 13:00:00,52.37,52.41,52.35,52.36,29300.0,39.1838,39.2137,39.1688,39.1763,29300.0
2006-04-06 13:05:00,52.36,52.38,52.34,52.34,24700.0,39.1763,39.1912,39.1613,39.1613,24700.0
2006-04-06 13:10:00,52.34,52.36,52.31,52.35,29400.0,39.1613,39.1763,39.1389,39.1688,29400.0
2006-04-06 13:15:00,52.35,52.38,52.33,52.36,23600.0,39.1688,39.1912,39.1538,39.1763,23600.0
2006-04-06 13:20:00,52.36,52.38,52.31,52.31,83800.0,39.1763,39.1912,39.1389,39.1389,83800.0
2006-04-06 13:25:00,52.3,52.31,52.27,52.27,62900.0,39.1314,39.1389,39.1089,39.1089,62900.0
2006-04-06 13:30:00,52.28,52.3,52.28,52.29,33800.0,39.1164,39.1314,39.1164,39.1239,33800.0
2006-04-06 13:35:00,52.29,52.34,52.27,52.33,51600.0,39.1239,39.1613,39.1089,39.1538,51600.0
2006-04-06 13:40:00,52.33,52.33,52.28,52.31,34200.0,39.1538,39.1538,39.1164,39.1389,34200.0
2006-04-06 13:45:00,52.32,52.35,52.29,52.32,34100.0,39.1463,39.1688,39.1239,39.1463,34100.0
2006-04-06 13:50:00,52.32,52.33,52.28,52.3,64000.0,39.1463,39.1538,39.1164,39.1314,64000.0
2006-04-06 13:55:00,52.3,52.35,52.3,52.34,110000.0,39.1314,39.1688,39.1314,39.1613,110000.0
2006-04-06 14:00:00,52.34,52.35,52.33,52.35,31300.0,39.1613,39.1688,39.1538,39.1688,31300.0
2006-04-06 14:05:00,52.35,52.38,52.34,52.37,17900.0,39.1688,39.1912,39.1613,39.1838,17900.0
2006-04-06 14:10:00,52.37,52.42,52.37,52.41,39900.0,39.1838,39.2212,39.1838,39.2137,39900.0
2006-04-06 14:15:00,52.41,52.45,52.41,52.42,62500.0,39.2137,39.2436,39.2137,39.2212,62500.0
2006-04-06 14:20:00,52.42,52.43,52.41,52.42,33600.0,39.2212,39.2287,39.2137,39.2212,33600.0
2006-04-06 14:25:00,52.42,52.43,52.39,52.4,25000.0,39.2212,39.2287,39.1987,39.2062,25000.0
2006-04-06 14:30:00,52.39,52.41,52.38,52.4,38800.0,39.1987,39.2137,39.1912,39.2062,38800.0
2006-04-06 14:35:00,52.4,52.43,52.39,52.42,43200.0,39.2062,39.2287,39.1987,39.2212,43200.0
2006-04-06 14:40:00,52.42,52.43,52.4,52.4,28900.0,39.2212,39.2287,39.2062,39.2062,28900.0
2006-04-06 14:45:00,52.42,52.42,52.34,52.38,34400.0,39.2212,39.2212,39.1613,39.1912,34400.0
2006-04-06 14:50:00,52.38,52.41,52.37,52.4,38700.0,39.1912,39.2137,39.1838,39.2062,38700.0
2006-04-06 14:55:00,52.41,52.41,52.39,52.4,22700.0,39.2137,39.2137,39.1987,39.2062,22700.0
2006-04-06 15:00:00,52.39,52.4,52.3,52.31,49100.0,39.1987,39.2062,39.1314,39.1389,49100.0
2006-04-06 15:05:00,52.31,52.32,52.28,52.3,33700.0,39.1389,39.1463,39.1164,39.1314,33700.0
2006-04-06 15:10:00,52.3,52.31,52.29,52.3,20800.0,39.1314,39.1389,39.1239,39.1314,20800.0
2006-04-06 15:15:00,52.31,52.31,52.25,52.27,34700.0,39.1389,39.1389,39.094,39.1089,34700.0
2006-04-06 15:20:00,52.26,52.28,52.19,52.19,152100.0,39.1015,39.1164,39.0491,39.0491,152100.0
2006-04-06 15:25:00,52.2,52.2,52.08,52.09,85000.0,39.0566,39.0566,38.9668,38.9743,85000.0
2006-04-06 15:30:00,52.09,52.2,52.03,52.19,565100.0,38.9743,39.0566,38.9294,39.0491,565100.0
2006-04-06 15:35:00,52.19,52.26,52.19,52.23,137800.0,39.0491,39.1015,39.0491,39.079,137800.0
2006-04-06 15:40:00,52.24,52.3,52.23,52.29,162500.0,39.0865,39.1314,39.079,39.1239,162500.0
2006-04-06 15:45:00,52.29,52.32,52.22,52.23,214500.0,39.1239,39.1463,39.0715,39.079,214500.0
2006-04-06 15:50:00,52.23,52.25,52.22,52.24,87400.0,39.079,39.094,39.0715,39.0865,87400.0
2006-04-06 15:55:00,52.24,52.28,52.23,52.25,274900.0,39.0865,39.1164,39.079,39.094,274900.0
2006-04-07 09:30:00,52.44,52.44,52.33,52.34,60600.0,39.2361,39.2361,39.1538,39.1613,60600.0
2006-04-07 09:35:00,52.3,52.58,52.3,52.44,48800.0,39.1314,39.3409,39.1314,39.2361,48800.0
2006-04-07 09:40:00,52.46,52.5,52.39,52.47,27200.0,39.2511,39.281,39.1987,39.2586,27200.0
2006-04-07 09:45:00,52.45,52.49,52.4,52.49,34000.0,39.2436,39.2735,39.2062,39.2735,34000.0
2006-04-07 09:50:00,52.48,52.48,52.37,52.42,32000.0,39.2661,39.2661,39.1838,39.2212,32000.0
2006-04-07 09:55:00,52.44,52.44,52.24,52.24,259800.0,39.2361,39.2361,39.0865,39.0865,259800.0
2006-04-07 10:00:00,52.23,52.27,52.12,52.13,69100.0,39.079,39.1089,38.9967,39.0042,69100.0
2006-04-07 10:05:00,52.13,52.19,52.08,52.15,69100.0,39.0042,39.0491,38.9668,39.0192,69100.0
2006-04-07 10:10:00,52.15,52.17,52.11,52.14,23500.0,39.0192,39.0341,38.9892,39.0117,23500.0
2006-04-07 10:15:00,52.14,52.15,52.05,52.07,57400.0,39.0117,39.0192,38.9443,38.9593,57400.0
2006-04-07 10:20:00,52.06,52.06,51.96,52.01,101700.0,38.9518,38.9518,38.877,38.9144,101700.0
2006-04-07 10:25:00,52.02,52.04,51.9,51.91,71600.0,38.9219,38.9368,38.8321,38.8396,71600.0
2006-04-07 10:30:00,51.95,51.96,51.92,51.94,49400.0,38.8695,38.877,38.8471,38.862,49400.0
2006-04-07 10:35:00,51.94,51.98,51.93,51.98,96400.0,38.862,38.892,38.8545,38.892,96400.0
2006-04-07 10:40:00,51.98,52.03,51.97,52.01,71300.0,38.892,38.9294,38.8845,38.9144,71300.0
2006-04-07 10:45:00,52.0,52.01,51.9,51.96,91700.0,38.9069,38.9144,38.8321,38.877,91700.0
2006-04-07 10:50:00,51.96,52.0,51.95,51.97,66400.0,38.877,38.9069,38.8695,38.8845,66400.0
2006-04-07 10:55:00,51.97,51.98,51.89,51.95,74600.0,38.8845,38.892,38.8246,38.8695,74600.0
2006-04-07 11:00:00,51.95,52.0,51.94,51.98,52400.0,38.8695,38.9069,38.862,38.892,52400.0
2006-04-07 11:05:00,51.98,52.0,51.97,51.98,38600.0,38.892,38.9069,38.8845,38.892,38600.0
2006-04-07 11:10:00,51.97,52.03,51.96,52.02,68600.0,38.8845,38.9294,38.877,38.9219,68600.0
2006-04-07 11:15:00,52.02,52.02,51.99,51.99,37900.0,38.9219,38.9219,38.8994,38.8994,37900.0
2006-04-07 11:20:00,52.0,52.0,51.97,51.98,45200.0,38.9069,38.9069,38.8845,38.892,45200.0
2006-04-07 11:25:00,51.97,51.98,51.9,51.91,48800.0,38.8845,38.892,38.8321,38.8396,48800.0
2006-04-07 11:30:00,51.9,51.91,51.81,51.83,79900.0,38.8321,38.8396,38.7648,38.7797,79900.0
2006-04-07 11:35:00,51.83,51.83,51.75,51.77,59800.0,38.7797,38.7797,38.7199,38.7348,59800.0
2006-04-07 11:40:00,51.78,51.78,51.71,51.71,104000.0,38.7423,38.7423,38.6899,38.6899,104000.0
2006-04-07 11:45:00,51.71,51.72,51.69,51.7,112500.0,38.6899,38.6974,38.675,38.6825,112500.0
2006-04-07 11:50:00,51.69,51.76,51.68,51.76,48800.0,38.675,38.7274,38.6675,38.7274,48800.0
2006-04-07 11:55:00,51.77,51.78,51.73,51.75,28100.0,38.7348,38.7423,38.7049,38.7199,28100.0
2006-04-07 12:00:00,51.74,51.75,51.71,51.74,30600.0,38.7124,38.7199,38.6899,38.7124,30600.0
2006-04-07 12:05:00,51.74,51.77,51.73,51.76,24700.0,38.7124,38.7348,38.7049,38.7274,24700.0
2006-04-07 12:10:00,51.76,51.79,51.75,51.79,72500.0,38.7274,38.7498,38.7199,38.7498,72500.0
2006-04-07 12:15:00,51.78,51.84,51.77,51.84,19500.0,38.7423,38.7872,38.7348,38.7872,19500.0
2006-04-07 12:20:00,51.84,51.86,51.81,51.86,43800.0,38.7872,38.8022,38.7648,38.8022,43800.0
2006-04-07 12:25:00,51.86,51.91,51.86,51.88,33200.0,38.8022,38.8396,38.8022,38.8171,33200.0
2006-04-07 12:30:00,51.89,51.89,51.83,51.83,31300.0,38.8246,38.8246,38.7797,38.7797,31300.0
2006-04-07 12:35:00,51.84,51.84,51.77,51.79,44900.0,38.7872,38.7872,38.7348,38.7498,44900.0
2006-04-07 12:40:00,51.81,51.81,51.76,51.76,43600.0,38.7648,38.7648,38.7274,38.7274,43600.0
2006-04-07 12:45:00,51.77,51.82,51.77,51.82,23900.0,38.7348,38.7722,38.7348,38.7722,23900.0
2006-04-07 12:50:00,51.8,51.84,51.77,51.78,32600.0,38.7573,38.7872,38.7348,38.7423,32600.0
2006-04-07 12:55:00,51.77,51.78,51.74,51.74,28600.0,38.7348,38.7423,38.7124,38.7124,28600.0
2006-04-07 13:00:00,51.74,51.75,51.68,51.69,60700.0,38.7124,38.7199,38.6675,38.675,60700.0
2006-04-07 13:05:00,51.69,51.77,51.68,51.77,53900.0,38.675,38.7348,38.6675,38.7348,53900.0
2006-04-07 13:10:00,51.77,51.82,51.74,51.82,28500.0,38.7348,38.7722,38.7124,38.7722,28500.0
2006-04-07 13:15:00,51.82,51.84,51.78,51.8,13000.0,38.7722,38.7872,38.7423,38.7573,13000.0
2006-04-07 13:20:00,51.79,51.79,51.77,51.79,19600.0,38.7498,38.7498,38.7348,38.7498,19600.0
2006-04-07 13:25:00,51.79,51.89,51.79,51.83,36600.0,38.7498,38.8246,38.7498,38.7797,36600.0
2006-04-07 13:30:00,51.84,51.84,51.82,51.83,9500.0,38.7872,38.7872,38.7722,38.7797,9500.0
2006-04-07 13:35:00,51.84,51.88,51.78,51.81,48700.0,38.7872,38.8171,38.7423,38.7648,48700.0
2006-04-07 13:40:00,51.8,51.84,51.78,51.82,32300.0,38.7573,38.7872,38.7423,38.7722,32300.0
2006-04-07 13:45:00,51.82,51.88,51.8,51.87,80000.0,38.7722,38.8171,38.7573,38.8097,80000.0
2006-04-07 13:50:00,51.86,51.91,51.86,51.91,18800.0,38.8022,38.8396,38.8022,38.8396,18800.0
2006-04-07 13:55:00,51.91,51.93,51.86,51.91,59100.0,38.8396,38.8545,38.8022,38.8396,59100.0
2006-04-07 14:00:00,51.91,51.92,51.82,51.89,55400.0,38.8396,38.8471,38.7722,38.8246,55400.0
2006-04-07 14:05:00,51.89,51.91,51.85,51.88,102400.0,38.8246,38.8396,38.7947,38.8171,102400.0
2006-04-07 14:10:00,51.88,51.88,51.8,51.82,58900.0,38.8171,38.8171,38.7573,38.7722,58900.0
2006-04-07 14:15:00,51.82,51.82,51.71,51.72,68900.0,38.7722,38.7722,38.6899,38.6974,68900.0
2006-04-07 14:20:00,51.71,51.77,51.7,51.75,35900.0,38.6899,38.7348,38.6825,38.7199,35900.0
2006-04-07 14:25:00,51.76,51.77,51.74,51.77,24200.0,38.7274,38.7348,38.7124,38.7348,24200.0
2006-04-07 14:30:00,51.76,51.82,51.75,51.78,33000.0,38.7274,38.7722,38.7199,38.7423,33000.0
2006-04-07 14:35:00,51.78,51.82,51.76,51.8,25400.0,38.7423,38.7722,38.7274,38.7573,25400.0
2006-04-07 14:40:00,51.8,51.92,51.79,51.89,51100.0,38.7573,38.8471,38.7498,38.8246,51100.0
2006-04-07 14:45:00,51.89,51.95,51.89,51.92,25500.0,38.8246,38.8695,38.8246,38.8471,25500.0
2006-04-07 14:50:00,51.93,51.94,51.85,51.88,113500.0,38.8545,38.862,38.7947,38.8171,113500.0
2006-04-07 14:55:00,51.89,51.9,51.86,51.87,27200.0,38.8246,38.8321,38.8022,38.8097,27200.0
2006-04-07 15:00:00,51.87,51.87,51.78,51.79,40200.0,38.8097,38.8097,38.7423,38.7498,40200.0
2006-04-07 15:05:00,51.79,51.81,51.77,51.79,41000.0,38.7498,38.7648,38.7348,38.7498,41000.0
2006-04-07 15:10:00,51.79,51.81,51.79,51.79,26200.0,38.7498,38.7648,38.7498,38.7498,26200.0
2006-04-07 15:15:00,51.79,51.8,51.75,51.75,58200.0,38.7498,38.7573,38.7199,38.7199,58200.0
2006-04-07 15:20:00,51.74,51.76,51.7,51.71,62900.0,38.7124,38.7274,38.6825,38.6899,62900.0
2006-04-07 15:25:00,51.71,51.71,51.66,51.66,98700.0,38.6899,38.6899,38.6525,38.6525,98700.0
2006-04-07 15:30:00,51.65,51.75,51.65,51.72,44000.0,38.645,38.7199,38.645,38.6974,44000.0
2006-04-07 15:35:00,51.72,51.74,51.68,51.74,36900.0,38.6974,38.7124,38.6675,38.7124,36900.0
2006-04-07 15:40:00,51.73,51.76,51.7,51.76,84300.0,38.7049,38.7274,38.6825,38.7274,84300.0
2006-04-07 15:45:00,51.8,51.8,51.7,51.7,42900.0,38.7573,38.7573,38.6825,38.6825,42900.0
2006-04-07 15:50:00,51.7,51.72,51.68,51.7,106200.0,38.6825,38.6974,38.6675,38.6825,106200.0
2006-04-07 15:55:00,51.7,51.73,51.68,51.7,200400.0,38.6825,38.7049,38.6675,38.6825,200400.0
2006-04-10 09:30:00,51.68,51.75,51.55,51.68,113800.0,38.6675,38.7199,38.5702,38.6675,113800.0
2006-04-10 09:35:00,51.68,51.75,51.66,51.68,57500.0,38.6675,38.7199,38.6525,38.6675,57500.0
2006-04-10 09:40:00,51.67,51.79,51.66,51.78,56800.0,38.66,38.7498,38.6525,38.7423,56800.0
2006-04-10 09:45:00,51.77,51.78,51.71,51.77,32100.0,38.7348,38.7423,38.6899,38.7348,32100.0
2006-04-10 09:50:00,51.77,51.78,51.73,51.78,44100.0,38.7348,38.7423,38.7049,38.7423,44100.0
2006-04-10 09:55:00,51.77,51.81,51.75,51.77,30600.0,38.7348,38.7648,38.7199,38.7348,30600.0
2006-04-10 10:00:00,51.77,51.86,51.77,51.86,27000.0,38.7348,38.8022,38.7348,38.8022,27000.0
2006-04-10 10:05:00,51.85,51.94,51.85,51.92,32200.0,38.7947,38.862,38.7947,38.8471,32200.0
2006-04-10 10:10:00,51.91,52.01,51.91,52.0,56900.0,38.8396,38.9144,38.8396,38.9069,56900.0
2006-04-10 10:15:00,52.0,52.0,51.93,51.97,40000.0,38.9069,38.9069,38.8545,38.8845,40000.0
2006-04-10 10:20:00,51.97,51.98,51.88,51.9,56300.0,38.8845,38.892,38.8171,38.8321,56300.0
2006-04-10 10:25:00,51.89,51.89,51.8,51.8,27900.0,38.8246,38.8246,38.7573,38.7573,27900.0
2006-04-10 10:30:00,51.8,51.83,51.78,51.83,8500.0,38.7573,38.7797,38.7423,38.7797,8500.0
2006-04-10 10:35:00,51.81,51.88,51.81,51.87,9900.0,38.7648,38.8171,38.7648,38.8097,9900.0
2006-04-10 10:40:00,51.85,51.88,51.84,51.85,16700.0,38.7947,38.8171,38.7872,38.7947,16700.0
2006-04-10 10:45:00,51.85,51.88,51.83,51.88,17400.0,38.7947,38.8171,38.7797,38.8171,17400.0
2006-04-10 10:50:00,51.88,51.88,51.82,51.82,20100.0,38.8171,38.8171,38.7722,38.7722,20100.0
2006-04-10 10:55:00,51.82,51.83,51.77,51.77,28200.0,38.7722,38.7797,38.7348,38.7348,28200.0
2006-04-10 11:00:00,51.76,51.83,51.76,51.81,16200.0,38.7274,38.7797,38.7274,38.7648,16200.0
2006-04-10 11:05:00,51.79,51.89,51.79,51.88,19200.0,38.7498,38.8246,38.7498,38.8171,19200.0
2006-04-10 11:10:00,51.88,51.97,51.86,51.95,41300.0,38.8171,38.8845,38.8022,38.8695,41300.0
2006-04-10 11:15:00,51.97,52.0,51.95,52.0,33200.0,38.8845,38.9069,38.8695,38.9069,33200.0
2006-04-10 11:20:00,52.0,52.05,51.99,52.05,46700.0,38.9069,38.9443,38.8994,38.9443,46700.0
2006-04-10 11:25:00,52.05,52.08,52.02,52.04,27400.0,38.9443,38.9668,38.9219,38.9368,27400.0
2006-04-10 11:30:00,52.06,52.09,52.04,52.06,24100.0,38.9518,38.9743,38.9368,38.9518,24100.0
2006-04-10 11:35:00,52.06,52.08,52.02,52.08,15300.0,38.9518,38.9668,38.9219,38.9668,15300.0
2006-04-10 11:40:00,52.08,52.14,52.06,52.13,27600.0,38.9668,39.0117,38.9518,39.0042,27600.0
2006-04-10 11:45:00,52.14,52.14,52.11,52.12,19500.0,39.0117,39.0117,38.9892,38.9967,19500.0
2006-04-10 11:50:00,52.12,52.13,52.1,52.11,13500.0,38.9967,39.0042,38.9817,38.9892,13500.0
2006-04-10 11:55:00,52.1,52.1,51.99,52.04,31100.0,38.9817,38.9817,38.8994,38.9368,31100.0
2006-04-10 12:00:00,52.05,52.1,52.03,52.08,17400.0,38.9443,38.9817,38.9294,38.9668,17400.0
2006-04-10 12:05:00,52.08,52.1,52.06,52.08,15900.0,38.9668,38.9817,38.9518,38.9668,15900.0
2006-04-10 12:10:00,52.08,52.12,52.06,52.12,23900.0,38.9668,38.9967,38.9518,38.9967,23900.0
2006-04-10 12:15:00,52.1,52.12,52.07,52.11,18300.0,38.9817,38.9967,38.9593,38.9892,18300.0
2006-04-10 12:20:00,52.09,52.1,52.05,52.06,12600.0,38.9743,38.9817,38.9443,38.9518,12600.0
2006-04-10 12:25:00,52.05,52.06,52.0,52.0,22200.0,38.9443,38.9518,38.9069,38.9069,22200.0
2006-04-10 12:30:00,52.02,52.02,51.95,51.95,16200.0,38.9219,38.9219,38.8695,38.8695,16200.0
2006-04-10 12:35:00,51.92,51.93,51.87,51.88,22900.0,38.8471,38.8545,38.8097,38.8171,22900.0
2006-04-10 12:40:00,51.89,51.92,51.81,51.81,31700.0,38.8246,38.8471,38.7648,38.7648,31700.0
2006-04-10 12:45:00,51.81,51.84,51.8,51.81,17700.0,38.7648,38.7872,38.7573,38.7648,17700.0
2006-04-10 12:50:00,51.8,51.84,51.8,51.84,10800.0,38.7573,38.7872,38.7573,38.7872,10800.0
2006-04-10 12:55:00,51.83,51.86,51.82,51.85,18400.0,38.7797,38.8022,38.7722,38.7947,18400.0
2006-04-10 13:00:00,51.85,51.87,51.85,51.86,14900.0,38.7947,38.8097,38.7947,38.8022,14900.0
2006-04-10 13:05:00,51.87,51.88,51.85,51.88,25500.0,38.8097,38.8171,38.7947,38.8171,25500.0
2006-04-10 13:10:00,51.87,51.87,51.83,51.83,26700.0,38.8097,38.8097,38.7797,38.7797,26700.0
2006-04-10 13:15:00,51.82,51.85,51.8,51.81,20500.0,38.7722,38.7947,38.7573,38.7648,20500.0
2006-04-10 13:20:00,51.81,51.85,51.81,51.82,11300.0,38.7648,38.7947,38.7648,38.7722,11300.0
2006-04-10 13:25:00,51.82,51.83,51.81,51.82,12500.0,38.7722,38.7797,38.7648,38.7722,12500.0
2006-04-10 13:30:00,51.81,51.81,51.74,51.74,20400.0,38.7648,38.7648,38.7124,38.7124,20400.0
2006-04-10 13:35:00,51.75,51.75,51.7,51.73,14900.0,38.7199,38.7199,38.6825,38.7049,14900.0
2006-04-10 13:40:00,51.73,51.74,51.68,51.69,16400.0,38.7049,38.7124,38.6675,38.675,16400.0
2006-04-10 13:45:00,51.68,51.68,51.63,51.65,67400.0,38.6675,38.6675,38.6301,38.645,67400.0
2006-04-10 13:50:00,51.66,51.68,51.65,51.68,31900.0,38.6525,38.6675,38.645,38.6675,31900.0
2006-04-10 13:55:00,51.68,51.75,51.67,51.71,17500.0,38.6675,38.7199,38.66,38.6899,17500.0
2006-04-10 14:00:00,51.73,51.76,51.73,51.75,5500.0,38.7049,38.7274,38.7049,38.7199,5500.0
2006-04-10 14:05:00,51.75,51.77,51.72,51.72,22300.0,38.7199,38.7348,38.6974,38.6974,22300.0
2006-04-10 14:10:00,51.72,51.78,51.71,51.73,26400.0,38.6974,38.7423,38.6899,38.7049,26400.0
2006-04-10 14:15:00,51.73,51.73,51.68,51.71,31600.0,38.7049,38.7049,38.6675,38.6899,31600.0
2006-04-10 14:20:00,51.68,51.73,51.68,51.7,22600.0,38.6675,38.7049,38.6675,38.6825,22600.0
2006-04-10 14:25:00,51.71,51.72,51.65,51.65,21300.0,38.6899,38.6974,38.645,38.645,21300.0
2006-04-10 14:30:00,51.66,51.69,51.61,51.69,27900.0,38.6525,38.675,38.6151,38.675,27900.0
2006-04-10 14:35:00,51.68,51.69,51.6,51.61,22500.0,38.6675,38.675,38.6076,38.6151,22500.0
2006-04-10 14:40:00,51.62,51.64,51.6,51.64,9600.0,38.6226,38.6376,38.6076,38.6376,9600.0
2006-04-10 14:45:00,51.63,51.63,51.58,51.58,13700.0,38.6301,38.6301,38.5927,38.5927,13700.0
2006-04-10 14:50:00,51.6,51.61,51.53,51.56,22500.0,38.6076,38.6151,38.5553,38.5777,22500.0
2006-04-10 14:55:00,51.56,51.58,51.53,51.58,17900.0,38.5777,38.5927,38.5553,38.5927,17900.0
2006-04-10 15:00:00,51.58,51.66,51.58,51.65,32400.0,38.5927,38.6525,38.5927,38.645,32400.0
2006-04-10 15:05:00,51.64,51.67,51.62,51.66,24200.0,38.6376,38.66,38.6226,38.6525,24200.0
2006-04-10 15:10:00,51.65,51.71,51.65,51.7,15500.0,38.645,38.6899,38.645,38.6825,15500.0
2006-04-10 15:15:00,51.71,51.74,51.69,51.74,19800.0,38.6899,38.7124,38.675,38.7124,19800.0
2006-04-10 15:20:00,51.74,51.79,51.74,51.79,21700.0,38.7124,38.7498,38.7124,38.7498,21700.0
2006-04-10 15:25:00,51.78,51.85,51.76,51.76,37100.0,38.7423,38.7947,38.7274,38.7274,37100.0
2006-04-10 15:30:00,51.76,51.79,51.73,51.74,28900.0,38.7274,38.7498,38.7049,38.7124,28900.0
2006-04-10 15:35:00,51.73,51.79,51.73,51.78,28900.0,38.7049,38.7498,38.7049,38.7423,28900.0
2006-04-10 15:40:00,51.77,51.84,51.77,51.8,29800.0,38.7348,38.7872,38.7348,38.7573,29800.0
2006-04-10 15:45:00,51.81,51.9,51.81,51.87,59200.0,38.7648,38.8321,38.7648,38.8097,59200.0
2006-04-10 15:50:00,51.89,51.91,51.86,51.86,48900.0,38.8246,38.8396,38.8022,38.8022,48900.0
2006-04-10 15:55:00,51.86,51.88,51.82,51.82,78900.0,38.8022,38.8171,38.7722,38.7722,78900.0
2006-04-11 09:30:00,51.77,51.93,51.75,51.78,85800.0,38.7348,38.8545,38.7199,38.7423,85800.0
2006-04-11 09:35:00,51.77,51.81,51.73,51.76,28600.0,38.7348,38.7648,38.7049,38.7274,28600.0
2006-04-11 09:40:00,51.77,51.87,51.77,51.78,22700.0,38.7348,38.8097,38.7348,38.7423,22700.0
2006-04-11 09:45:00,51.77,51.79,51.69,51.72,47600.0,38.7348,38.7498,38.675,38.6974,47600.0
2006-04-11 09:50:00,51.71,51.72,51.65,51.68,17700.0,38.6899,38.6974,38.645,38.6675,17700.0
2006-04-11 09:55:00,51.68,51.69,51.62,51.62,34000.0,38.6675,38.675,38.6226,38.6226,34000.0
2006-04-11 10:00:00,51.61,51.65,51.6,51.6,23900.0,38.6151,38.645,38.6076,38.6076,23900.0
2006-04-11 10:05:00,51.6,51.62,51.57,51.62,21800.0,38.6076,38.6226,38.5852,38.6226,21800.0
2006-04-11 10:10:00,51.62,51.62,51.57,51.59,23100.0,38.6226,38.6226,38.5852,38.6002,23100.0
2006-04-11 10:15:00,51.57,51.59,51.5,51.51,52100.0,38.5852,38.6002,38.5328,38.5403,52100.0
2006-04-11 10:20:00,51.51,51.53,51.21,51.29,170700.0,38.5403,38.5553,38.3158,38.3757,170700.0
2006-04-11 10:25:00,51.3,51.37,51.29,51.35,72400.0,38.3832,38.4355,38.3757,38.4206,72400.0
2006-04-11 10:30:00,51.35,51.43,51.33,51.43,70400.0,38.4206,38.4804,38.4056,38.4804,70400.0
2006-04-11 10:35:00,51.42,51.43,51.35,51.39,32900.0,38.473,38.4804,38.4206,38.4505,32900.0
2006-04-11 10:40:00,51.39,51.42,51.33,51.35,109400.0,38.4505,38.473,38.4056,38.4206,109400.0
2006-04-11 10:45:00,51.35,51.38,51.3,51.35,60900.0,38.4206,38.443,38.3832,38.4206,60900.0
2006-04-11 10:50:00,51.35,51.4,51.32,51.4,34100.0,38.4206,38.458,38.3981,38.458,34100.0
2006-04-11 10:55:00,51.4,51.4,51.37,51.37,31100.0,38.458,38.458,38.4355,38.4355,31100.0
2006-04-11 11:00:00,51.37,51.43,51.37,51.42,20200.0,38.4355,38.4804,38.4355,38.473,20200.0
2006-04-11 11:05:00,51.42,51.42,51.41,51.42,13400.0,38.473,38.473,38.4655,38.473,13400.0
2006-04-11 11:10:00,51.41,51.44,51.41,51.43,17400.0,38.4655,38.4879,38.4655,38.4804,17400.0
2006-04-11 11:15:00,51.43,51.45,51.43,51.44,29400.0,38.4804,38.4954,38.4804,38.4879,29400.0
2006-04-11 11:20:00,51.44,51.53,51.43,51.53,24700.0,38.4879,38.5553,38.4804,38.5553,24700.0
2006-04-11 11:25:00,51.52,51.53,51.48,51.53,40000.0,38.5478,38.5553,38.5179,38.5553,40000.0
2006-04-11 11:30:00,51.52,51.54,51.5,51.5,23700.0,38.5478,38.5627,38.5328,38.5328,23700.0
2006-04-11 11:35:00,51.5,51.52,51.5,51.51,23600.0,38.5328,38.5478,38.5328,38.5403,23600.0
2006-04-11 11:40:00,51.51,51.52,51.5,51.51,27600.0,38.5403,38.5478,38.5328,38.5403,27600.0
2006-04-11 11:45:00,51.5,51.53,51.5,51.5,21500.0,38.5328,38.5553,38.5328,38.5328,21500.0
2006-04-11 11:50:00,51.51,51.52,51.5,51.5,24300.0,38.5403,38.5478,38.5328,38.5328,24300.0
2006-04-11 11:55:00,51.52,51.52,51.47,51.5,34200.0,38.5478,38.5478,38.5104,38.5328,34200.0
2006-04-11 12:00:00,51.5,51.53,51.5,51.51,24000.0,38.5328,38.5553,38.5328,38.5403,24000.0
2006-04-11 12:05:00,51.51,51.51,51.42,51.42,69500.0,38.5403,38.5403,38.473,38.473,69500.0
2006-04-11 12:10:00,51.42,51.46,51.37,51.44,54400.0,38.473,38.5029,38.4355,38.4879,54400.0
2006-04-11 12:15:00,51.43,51.43,51.38,51.41,22000.0,38.4804,38.4804,38.443,38.4655,22000.0
2006-04-11 12:20:00,51.43,51.44,51.37,51.38,43100.0,38.4804,38.4879,38.4355,38.443,43100.0
2006-04-11 12:25:00,51.38,51.38,51.35,51.36,17600.0,38.443,38.443,38.4206,38.4281,17600.0
2006-04-11 12:30:00,51.36,51.39,51.35,51.39,11400.0,38.4281,38.4505,38.4206,38.4505,11400.0
2006-04-11 12:35:00,51.37,51.41,51.37,51.39,40200.0,38.4355,38.4655,38.4355,38.4505,40200.0
2006-04-11 12:40:00,51.38,51.42,51.38,51.41,20000.0,38.443,38.473,38.443,38.4655,20000.0
2006-04-11 12:45:00,51.41,51.42,51.4,51.41,20500.0,38.4655,38.473,38.458,38.4655,20500.0
2006-04-11 12:50:00,51.41,51.41,51.38,51.39,58600.0,38.4655,38.4655,38.443,38.4505,58600.0
2006-04-11 12:55:00,51.39,51.42,51.38,51.4,27200.0,38.4505,38.473,38.443,38.458,27200.0
2006-04-11 13:00:00,51.4,51.45,51.39,51.45,36200.0,38.458,38.4954,38.4505,38.4954,36200.0
2006-04-11 13:05:00,51.44,51.45,51.41,51.43,26500.0,38.4879,38.4954,38.4655,38.4804,26500.0
2006-04-11 13:10:00,51.43,51.44,51.39,51.39,26700.0,38.4804,38.4879,38.4505,38.4505,26700.0
2006-04-11 13:15:00,51.39,51.4,51.38,51.38,29700.0,38.4505,38.458,38.443,38.443,29700.0
2006-04-11 13:20:00,51.38,51.42,51.38,51.41,25000.0,38.443,38.473,38.443,38.4655,25000.0
2006-04-11 13:25:00,51.42,51.42,51.38,51.39,115300.0,38.473,38.473,38.443,38.4505,115300.0
2006-04-11 13:30:00,51.37,51.38,51.32,51.37,61700.0,38.4355,38.443,38.3981,38.4355,61700.0
2006-04-11 13:35:00,51.37,51.38,51.31,51.31,39900.0,38.4355,38.443,38.3907,38.3907,39900.0
2006-04-11 13:40:00,51.31,51.41,51.3,51.39,19600.0,38.3907,38.4655,38.3832,38.4505,19600.0
2006-04-11 13:45:00,51.39,51.39,51.31,51.31,27000.0,38.4505,38.4505,38.3907,38.3907,27000.0
2006-04-11 13:50:00,51.31,51.35,51.31,51.34,25100.0,38.3907,38.4206,38.3907,38.4131,25100.0
2006-04-11 13:55:00,51.32,51.34,51.3,51.32,50800.0,38.3981,38.4131,38.3832,38.3981,50800.0
2006-04-11 14:00:00,51.3,51.32,51.29,51.32,21800.0,38.3832,38.3981,38.3757,38.3981,21800.0
2006-04-11 14:05:00,51.32,51.38,51.31,51.38,18900.0,38.3981,38.443,38.3907,38.443,18900.0
2006-04-11 14:10:00,51.38,51.38,51.31,51.33,24000.0,38.443,38.443,38.3907,38.4056,24000.0
2006-04-11 14:15:00,51.32,51.32,51.3,51.31,21000.0,38.3981,38.3981,38.3832,38.3907,21000.0
2006-04-11 14:20:00,51.31,51.32,51.28,51.29,41400.0,38.3907,38.3981,38.3682,38.3757,41400.0
2006-04-11 14:25:00,51.28,51.31,51.26,51.31,35400.0,38.3682,38.3907,38.3532,38.3907,35400.0
2006-04-11 14:30:00,51.3,51.36,51.3,51.36,15500.0,38.3832,38.4281,38.3832,38.4281,15500.0
2006-04-11 14:35:00,51.36,51.38,51.33,51.34,18300.0,38.4281,38.443,38.4056,38.4131,18300.0
2006-04-11 14:40:00,51.35,51.37,51.31,51.31,34700.0,38.4206,38.4355,38.3907,38.3907,34700.0
2006-04-11 14:45:00,51.31,51.32,51.25,51.26,60900.0,38.3907,38.3981,38.3458,38.3532,60900.0
2006-04-11 14:50:00,51.26,51.3,51.25,51.29,23400.0,38.3532,38.3832,38.3458,38.3757,23400.0
2006-04-11 14:55:00,51.29,51.3,51.27,51.3,24400.0,38.3757,38.3832,38.3607,38.3832,24400.0
2006-04-11 15:00:00,51.29,51.29,51.26,51.26,20200.0,38.3757,38.3757,38.3532,38.3532,20200.0
2006-04-11 15:05:00,51.26,51.27,51.25,51.25,47400.0,38.3532,38.3607,38.3458,38.3458,47400.0
2006-04-11 15:10:00,51.26,51.26,51.25,51.25,26800.0,38.3532,38.3532,38.3458,38.3458,26800.0
2006-04-11 15:15:00,51.25,51.25,51.2,51.2,32600.0,38.3458,38.3458,38.3084,38.3084,32600.0
2006-04-11 15:20:00,51.21,51.21,51.12,51.15,109200.0,38.3158,38.3158,38.2485,38.2709,109200.0
2006-04-11 15:25:00,51.15,51.17,51.14,51.14,22500.0,38.2709,38.2859,38.2635,38.2635,22500.0
2006-04-11 15:30:00,51.14,51.15,51.12,51.14,33800.0,38.2635,38.2709,38.2485,38.2635,33800.0
2006-04-11 15:35:00,51.14,51.16,51.12,51.14,61200.0,38.2635,38.2784,38.2485,38.2635,61200.0
2006-04-11 15:40:00,51.13,51.16,51.12,51.12,50900.0,38.256,38.2784,38.2485,38.2485,50900.0
2006-04-11 15:45:00,51.13,51.16,51.11,51.14,61000.0,38.256,38.2784,38.241,38.2635,61000.0
2006-04-11 15:50:00,51.14,51.17,51.13,51.16,63200.0,38.2635,38.2859,38.256,38.2784,63200.0
2006-04-11 15:55:00,51.16,51.28,51.15,51.28,199400.0,38.2784,38.3682,38.2709,38.3682,199400.0
2006-04-12 09:30:00,51.25,51.49,51.25,51.45,86100.0,38.3458,38.5253,38.3458,38.4954,86100.0
2006-04-12 09:35:00,51.46,51.48,51.39,51.4,27100.0,38.5029,38.5179,38.4505,38.458,27100.0
2006-04-12 09:40:00,51.4,51.42,51.36,51.37,22100.0,38.458,38.473,38.4281,38.4355,22100.0
2006-04-12 09:45:00,51.37,51.41,51.3,51.33,29500.0,38.4355,38.4655,38.3832,38.4056,29500.0
2006-04-12 09:50:00,51.33,51.36,51.33,51.35,14100.0,38.4056,38.4281,38.4056,38.4206,14100.0
2006-04-12 09:55:00,51.34,51.39,51.34,51.37,24900.0,38.4131,38.4505,38.4131,38.4355,24900.0
2006-04-12 10:00:00,51.37,51.41,51.35,51.4,31200.0,38.4355,38.4655,38.4206,38.458,31200.0
2006-04-12 10:05:00,51.4,51.47,51.4,51.47,21400.0,38.458,38.5104,38.458,38.5104,21400.0
2006-04-12 10:10:00,51.45,51.49,51.45,51.45,27400.0,38.4954,38.5253,38.4954,38.4954,27400.0
2006-04-12 10:15:00,51.45,51.46,51.44,51.45,26900.0,38.4954,38.5029,38.4879,38.4954,26900.0
2006-04-12 10:20:00,51.43,51.48,51.42,51.48,18100.0,38.4804,38.5179,38.473,38.5179,18100.0
2006-04-12 10:25:00,51.48,51.48,51.43,51.43,18300.0,38.5179,38.5179,38.4804,38.4804,18300.0
2006-04-12 10:30:00,51.44,51.44,51.34,51.34,38700.0,38.4879,38.4879,38.4131,38.4131,38700.0
2006-04-12 10:35:00,51.34,51.43,51.33,51.41,31100.0,38.4131,38.4804,38.4056,38.4655,31100.0
2006-04-12 10:40:00,51.41,51.48,51.4,51.44,30800.0,38.4655,38.5179,38.458,38.4879,30800.0
2006-04-12 10:45:00,51.44,51.44,51.33,51.35,35600.0,38.4879,38.4879,38.4056,38.4206,35600.0
2006-04-12 10:50:00,51.35,51.36,51.26,51.36,39700.0,38.4206,38.4281,38.3532,38.4281,39700.0
2006-04-12 10:55:00,51.36,51.45,51.36,51.45,23100.0,38.4281,38.4954,38.4281,38.4954,23100.0
2006-04-12 11:00:00,51.45,51.46,51.4,51.41,17000.0,38.4954,38.5029,38.458,38.4655,17000.0
2006-04-12 11:05:00,51.42,51.45,51.39,51.41,19600.0,38.473,38.4954,38.4505,38.4655,19600.0
2006-04-12 11:10:00,51.41,51.45,51.41,51.41,9200.0,38.4655,38.4954,38.4655,38.4655,9200.0
2006-04-12 11:15:00,51.41,51.42,51.35,51.35,14100.0,38.4655,38.473,38.4206,38.4206,14100.0
2006-04-12 11:20:00,51.36,51.39,51.35,51.38,10600.0,38.4281,38.4505,38.4206,38.443,10600.0
2006-04-12 11:25:00,51.38,51.42,51.36,51.4,23900.0,38.443,38.473,38.4281,38.458,23900.0
2006-04-12 11:30:00,51.4,51.41,51.36,51.38,34500.0,38.458,38.4655,38.4281,38.443,34500.0
2006-04-12 11:35:00,51.37,51.37,51.3,51.32,35100.0,38.4355,38.4355,38.3832,38.3981,35100.0
2006-04-12 11:40:00,51.32,51.35,51.3,51.35,8900.0,38.3981,38.4206,38.3832,38.4206,8900.0
2006-04-12 11:45:00,51.35,51.38,51.33,51.38,18700.0,38.4206,38.443,38.4056,38.443,18700.0
2006-04-12 11:50:00,51.37,51.39,51.35,51.35,14500.0,38.4355,38.4505,38.4206,38.4206,14500.0
2006-04-12 11:55:00,51.35,51.38,51.31,51.31,11100.0,38.4206,38.443,38.3907,38.3907,11100.0
2006-04-12 12:00:00,51.31,51.31,51.26,51.3,18400.0,38.3907,38.3907,38.3532,38.3832,18400.0
2006-04-12 12:05:00,51.3,51.31,51.27,51.27,8000.0,38.3832,38.3907,38.3607,38.3607,8000.0
2006-04-12 12:10:00,51.22,51.28,51.21,51.26,45600.0,38.3233,38.3682,38.3158,38.3532,45600.0
2006-04-12 12:15:00,51.28,51.3,51.26,51.29,34300.0,38.3682,38.3832,38.3532,38.3757,34300.0
2006-04-12 12:20:00,51.3,51.37,51.3,51.33,47000.0,38.3832,38.4355,38.3832,38.4056,47000.0
2006-04-12 12:25:00,51.35,51.36,51.33,51.34,11000.0,38.4206,38.4281,38.4056,38.4131,11000.0
2006-04-12 12:30:00,51.35,51.38,51.33,51.37,14800.0,38.4206,38.443,38.4056,38.4355,14800.0
2006-04-12 12:35:00,51.37,51.41,51.36,51.37,13300.0,38.4355,38.4655,38.4281,38.4355,13300.0
2006-04-12 12:40:00,51.37,51.4,51.34,51.4,34000.0,38.4355,38.458,38.4131,38.458,34000.0
2006-04-12 12:45:00,51.4,51.4,51.33,51.33,15700.0,38.458,38.458,38.4056,38.4056,15700.0
2006-04-12 12:50:00,51.33,51.35,51.3,51.33,21100.0,38.4056,38.4206,38.3832,38.4056,21100.0
2006-04-12 12:55:00,51.32,51.34,51.29,51.31,14600.0,38.3981,38.4131,38.3757,38.3907,14600.0
2006-04-12 13:00:00,51.32,51.35,51.31,51.31,14100.0,38.3981,38.4206,38.3907,38.3907,14100.0
2006-04-12 13:05:00,51.32,51.33,51.28,51.28,18600.0,38.3981,38.4056,38.3682,38.3682,18600.0
2006-04-12 13:10:00,51.28,51.28,51.25,51.26,29800.0,38.3682,38.3682,38.3458,38.3532,29800.0
2006-04-12 13:15:00,51.26,51.26,51.24,51.26,7000.0,38.3532,38.3532,38.3383,38.3532,7000.0
2006-04-12 13:20:00,51.24,51.25,51.23,51.24,31500.0,38.3383,38.3458,38.3308,38.3383,31500.0
2006-04-12 13:25:00,51.24,51.26,51.23,51.24,17000.0,38.3383,38.3532,38.3308,38.3383,17000.0
2006-04-12 13:30:00,51.24,51.25,51.23,51.24,9400.0,38.3383,38.3458,38.3308,38.3383,9400.0
2006-04-12 13:35:00,51.24,51.24,51.18,51.21,18100.0,38.3383,38.3383,38.2934,38.3158,18100.0
2006-04-12 13:40:00,51.23,51.23,51.15,51.17,21300.0,38.3308,38.3308,38.2709,38.2859,21300.0
2006-04-12 13:45:00,51.16,51.17,51.13,51.16,36800.0,38.2784,38.2859,38.256,38.2784,36800.0
2006-04-12 13:50:00,51.16,51.17,51.13,51.15,10200.0,38.2784,38.2859,38.256,38.2709,10200.0
2006-04-12 13:55:00,51.14,51.15,51.12,51.15,29800.0,38.2635,38.2709,38.2485,38.2709,29800.0
2006-04-12 14:00:00,51.16,51.19,51.16,51.19,12500.0,38.2784,38.3009,38.2784,38.3009,12500.0
2006-04-12 14:05:00,51.18,51.19,51.12,51.14,17100.0,38.2934,38.3009,38.2485,38.2635,17100.0
2006-04-12 14:10:00,51.13,51.16,51.13,51.16,6400.0,38.256,38.2784,38.256,38.2784,6400.0
2006-04-12 14:15:00,51.15,51.17,51.12,51.15,18400.0,38.2709,38.2859,38.2485,38.2709,18400.0
2006-04-12 14:20:00,51.17,51.18,51.14,51.14,8200.0,38.2859,38.2934,38.2635,38.2635,8200.0
2006-04-12 14:25:00,51.15,51.17,51.1,51.13,30600.0,38.2709,38.2859,38.2335,38.256,30600.0
2006-04-12 14:30:00,51.12,51.14,51.1,51.14,16000.0,38.2485,38.2635,38.2335,38.2635,16000.0
2006-04-12 14:35:00,51.14,51.14,51.13,51.14,20400.0,38.2635,38.2635,38.256,38.2635,20400.0
2006-04-12 14:40:00,51.14,51.14,51.13,51.13,15600.0,38.2635,38.2635,38.256,38.256,15600.0
2006-04-12 14:45:00,51.13,51.14,51.13,51.13,30000.0,38.256,38.2635,38.256,38.256,30000.0
2006-04-12 14:50:00,51.13,51.13,51.11,51.11,25800.0,38.256,38.256,38.241,38.241,25800.0
2006-04-12 14:55:00,51.12,51.14,51.11,51.11,32100.0,38.2485,38.2635,38.241,38.241,32100.0
2006-04-12 15:00:00,51.11,51.12,51.11,51.12,20600.0,38.241,38.2485,38.241,38.2485,20600.0
2006-04-12 15:05:00,51.11,51.13,51.11,51.13,18600.0,38.241,38.256,38.241,38.256,18600.0
2006-04-12 15:10:00,51.13,51.13,51.11,51.11,126600.0,38.256,38.256,38.241,38.241,126600.0
2006-04-12 15:15:00,51.11,51.15,51.11,51.15,28100.0,38.241,38.2709,38.241,38.2709,28100.0
2006-04-12 15:20:00,51.15,51.22,51.14,51.2,92600.0,38.2709,38.3233,38.2635,38.3084,92600.0
2006-04-12 15:25:00,51.2,51.23,51.2,51.22,20600.0,38.3084,38.3308,38.3084,38.3233,20600.0
2006-04-12 15:30:00,51.22,51.24,51.2,51.22,41900.0,38.3233,38.3383,38.3084,38.3233,41900.0
2006-04-12 15:35:00,51.22,51.23,51.21,51.21,27100.0,38.3233,38.3308,38.3158,38.3158,27100.0
2006-04-12 15:40:00,51.21,51.22,51.17,51.2,33200.0,38.3158,38.3233,38.2859,38.3084,33200.0
2006-04-12 15:45:00,51.19,51.23,51.18,51.21,26100.0,38.3009,38.3308,38.2934,38.3158,26100.0
2006-04-12 15:50:00,51.21,51.21,51.16,51.18,52600.0,38.3158,38.3158,38.2784,38.2934,52600.0
2006-04-12 15:55:00,51.17,51.2,51.17,51.19,88000.0,38.2859,38.3084,38.2859,38.3009,88000.0
2006-04-13 09:30:00,51.2,51.2,51.08,51.09,74200.0,38.3084,38.3084,38.2186,38.226,74200.0
2006-04-13 09:35:00,51.08,51.18,51.05,51.05,34200.0,38.2186,38.2934,38.1961,38.1961,34200.0
2006-04-13 09:40:00,51.05,51.08,51.01,51.08,40900.0,38.1961,38.2186,38.1662,38.2186,40900.0
2006-04-13 09:45:00,51.06,51.1,51.01,51.06,24900.0,38.2036,38.2335,38.1662,38.2036,24900.0
2006-04-13 09:50:00,51.04,51.17,51.04,51.17,21000.0,38.1886,38.2859,38.1886,38.2859,21000.0
2006-04-13 09:55:00,51.17,51.19,51.08,51.11,57700.0,38.2859,38.3009,38.2186,38.241,57700.0
2006-04-13 10:00:00,51.1,51.23,51.09,51.23,27000.0,38.2335,38.3308,38.226,38.3308,27000.0
2006-04-13 10:05:00,51.23,51.26,51.19,51.21,27900.0,38.3308,38.3532,38.3009,38.3158,27900.0
2006-04-13 10:10:00,51.22,51.23,51.08,51.12,144200.0,38.3233,38.3308,38.2186,38.2485,144200.0
2006-04-13 10:15:00,51.13,51.16,51.07,51.11,33700.0,38.256,38.2784,38.2111,38.241,33700.0
2006-04-13 10:20:00,51.09,51.12,51.08,51.1,27100.0,38.226,38.2485,38.2186,38.2335,27100.0
2006-04-13 10:25:00,51.11,51.11,51.07,51.09,33100.0,38.241,38.241,38.2111,38.226,33100.0
2006-04-13 10:30:00,51.1,51.12,51.08,51.09,17800.0,38.2335,38.2485,38.2186,38.226,17800.0
2006-04-13 10:35:00,51.09,51.1,51.07,51.07,10800.0,38.226,38.2335,38.2111,38.2111,10800.0
2006-04-13 10:40:00,51.09,51.11,51.08,51.09,31400.0,38.226,38.241,38.2186,38.226,31400.0
2006-04-13 10:45:00,51.1,51.17,51.08,51.17,32500.0,38.2335,38.2859,38.2186,38.2859,32500.0
2006-04-13 10:50:00,51.18,51.21,51.16,51.2,37300.0,38.2934,38.3158,38.2784,38.3084,37300.0
2006-04-13 10:55:00,51.22,51.25,51.19,51.24,59400.0,38.3233,38.3458,38.3009,38.3383,59400.0
2006-04-13 11:00:00,51.24,51.25,51.14,51.19,58400.0,38.3383,38.3458,38.2635,38.3009,58400.0
2006-04-13 11:05:00,51.19,51.23,51.17,51.21,97300.0,38.3009,38.3308,38.2859,38.3158,97300.0
2006-04-13 11:10:00,51.2,51.28,51.2,51.25,77100.0,38.3084,38.3682,38.3084,38.3458,77100.0
2006-04-13 11:15:00,51.24,51.25,51.15,51.21,46500.0,38.3383,38.3458,38.2709,38.3158,46500.0
2006-04-13 11:20:00,51.19,51.24,51.19,51.2,22300.0,38.3009,38.3383,38.3009,38.3084,22300.0
2006-04-13 11:25:00,51.2,51.22,51.18,51.21,13600.0,38.3084,38.3233,38.2934,38.3158,13600.0
2006-04-13 11:30:00,51.2,51.22,51.14,51.16,18200.0,38.3084,38.3233,38.2635,38.2784,18200.0
2006-04-13 11:35:00,51.14,51.16,51.08,51.09,21000.0,38.2635,38.2784,38.2186,38.226,21000.0
2006-04-13 11:40:00,51.09,51.13,51.09,51.13,35800.0,38.226,38.256,38.226,38.256,35800.0
2006-04-13 11:45:00,51.13,51.14,51.12,51.14,11800.0,38.256,38.2635,38.2485,38.2635,11800.0
2006-04-13 11:50:00,51.14,51.15,51.1,51.1,28000.0,38.2635,38.2709,38.2335,38.2335,28000.0
2006-04-13 11:55:00,51.09,51.15,51.09,51.14,21400.0,38.226,38.2709,38.226,38.2635,21400.0
2006-04-13 12:00:00,51.13,51.15,51.12,51.14,10700.0,38.256,38.2709,38.2485,38.2635,10700.0
2006-04-13 12:05:00,51.14,51.19,51.12,51.16,18400.0,38.2635,38.3009,38.2485,38.2784,18400.0
2006-04-13 12:10:00,51.17,51.19,51.16,51.16,29800.0,38.2859,38.3009,38.2784,38.2784,29800.0
2006-04-13 12:15:00,51.16,51.18,51.14,51.17,17200.0,38.2784,38.2934,38.2635,38.2859,17200.0
2006-04-13 12:20:00,51.16,51.19,51.16,51.16,19900.0,38.2784,38.3009,38.2784,38.2784,19900.0
2006-04-13 12:25:00,51.17,51.18,51.14,51.14,28000.0,38.2859,38.2934,38.2635,38.2635,28000.0
2006-04-13 12:30:00,51.14,51.17,51.14,51.17,15700.0,38.2635,38.2859,38.2635,38.2859,15700.0
2006-04-13 12:35:00,51.18,51.21,51.18,51.19,10800.0,38.2934,38.3158,38.2934,38.3009,10800.0
2006-04-13 12:40:00,51.19,51.2,51.18,51.2,11100.0,38.3009,38.3084,38.2934,38.3084,11100.0
2006-04-13 12:45:00,51.19,51.2,51.14,51.15,32900.0,38.3009,38.3084,38.2635,38.2709,32900.0
2006-04-13 12:50:00,51.15,51.16,51.12,51.13,12300.0,38.2709,38.2784,38.2485,38.256,12300.0
2006-04-13 12:55:00,51.13,51.14,51.1,51.11,11400.0,38.256,38.2635,38.2335,38.241,11400.0
2006-04-13 13:00:00,51.1,51.1,51.07,51.08,24800.0,38.2335,38.2335,38.2111,38.2186,24800.0
2006-04-13 13:05:00,51.08,51.09,51.06,51.06,15200.0,38.2186,38.226,38.2036,38.2036,15200.0
2006-04-13 13:10:00,51.07,51.07,51.04,51.05,25000.0,38.2111,38.2111,38.1886,38.1961,25000.0
2006-04-13 13:15:00,51.04,51.07,51.04,51.06,23200.0,38.1886,38.2111,38.1886,38.2036,23200.0
2006-04-13 13:20:00,51.06,51.07,51.05,51.05,7500.0,38.2036,38.2111,38.1961,38.1961,7500.0
2006-04-13 13:25:00,51.06,51.08,51.06,51.07,14400.0,38.2036,38.2186,38.2036,38.2111,14400.0
2006-04-13 13:30:00,51.07,51.07,51.04,51.06,5700.0,38.2111,38.2111,38.1886,38.2036,5700.0
2006-04-13 13:35:00,51.06,51.07,51.04,51.04,11500.0,38.2036,38.2111,38.1886,38.1886,11500.0
2006-04-13 13:40:00,51.04,51.06,51.04,51.04,9700.0,38.1886,38.2036,38.1886,38.1886,9700.0
2006-04-13 13:45:00,51.06,51.06,51.03,51.05,15400.0,38.2036,38.2036,38.1812,38.1961,15400.0
2006-04-13 13:50:00,51.04,51.08,51.0,51.03,79300.0,38.1886,38.2186,38.1587,38.1812,79300.0
2006-04-13 13:55:00,51.02,51.06,51.02,51.04,13300.0,38.1737,38.2036,38.1737,38.1886,13300.0
2006-04-13 14:00:00,51.05,51.07,51.05,51.05,12600.0,38.1961,38.2111,38.1961,38.1961,12600.0
2006-04-13 14:05:00,51.06,51.09,51.05,51.05,18100.0,38.2036,38.226,38.1961,38.1961,18100.0
2006-04-13 14:10:00,51.06,51.06,51.01,51.03,28700.0,38.2036,38.2036,38.1662,38.1812,28700.0
2006-04-13 14:15:00,51.03,51.07,51.03,51.06,13100.0,38.1812,38.2111,38.1812,38.2036,13100.0
2006-04-13 14:20:00,51.06,51.07,51.05,51.06,14400.0,38.2036,38.2111,38.1961,38.2036,14400.0
2006-04-13 14:25:00,51.07,51.08,51.06,51.07,14200.0,38.2111,38.2186,38.2036,38.2111,14200.0
2006-04-13 14:30:00,51.07,51.08,51.06,51.07,25200.0,38.2111,38.2186,38.2036,38.2111,25200.0
2006-04-13 14:35:00,51.07,51.08,51.07,51.07,9800.0,38.2111,38.2186,38.2111,38.2111,9800.0
2006-04-13 14:40:00,51.07,51.07,51.02,51.02,55100.0,38.2111,38.2111,38.1737,38.1737,55100.0
2006-04-13 14:45:00,51.02,51.04,51.02,51.03,32100.0,38.1737,38.1886,38.1737,38.1812,32100.0
2006-04-13 14:50:00,51.03,51.04,51.01,51.03,31500.0,38.1812,38.1886,38.1662,38.1812,31500.0
2006-04-13 14:55:00,51.03,51.07,51.02,51.06,13900.0,38.1812,38.2111,38.1737,38.2036,13900.0
2006-04-13 15:00:00,51.06,51.09,51.06,51.08,23200.0,38.2036,38.226,38.2036,38.2186,23200.0
2006-04-13 15:05:00,51.09,51.11,51.08,51.08,18500.0,38.226,38.241,38.2186,38.2186,18500.0
2006-04-13 15:10:00,51.09,51.09,51.06,51.09,33400.0,38.226,38.226,38.2036,38.226,33400.0
2006-04-13 15:15:00,51.09,51.13,51.08,51.13,27500.0,38.226,38.256,38.2186,38.256,27500.0
2006-04-13 15:20:00,51.13,51.15,51.12,51.14,24000.0,38.256,38.2709,38.2485,38.2635,24000.0
2006-04-13 15:25:00,51.13,51.15,51.13,51.13,30700.0,38.256,38.2709,38.256,38.256,30700.0
2006-04-13 15:30:00,51.14,51.15,51.12,51.15,30500.0,38.2635,38.2709,38.2485,38.2709,30500.0
2006-04-13 15:35:00,51.15,51.16,51.14,51.15,15500.0,38.2709,38.2784,38.2635,38.2709,15500.0
2006-04-13 15:40:00,51.16,51.19,51.16,51.18,30600.0,38.2784,38.3009,38.2784,38.2934,30600.0
2006-04-13 15:45:00,51.18,51.2,51.16,51.2,34200.0,38.2934,38.3084,38.2784,38.3084,34200.0
2006-04-13 15:50:00,51.19,51.2,51.17,51.17,19000.0,38.3009,38.3084,38.2859,38.2859,19000.0
2006-04-13 15:55:00,51.17,51.19,51.13,51.15,52000.0,38.2859,38.3009,38.256,38.2709,52000.0
2006-04-17 09:30:00,51.09,51.23,51.07,51.23,70100.0,38.226,38.3308,38.2111,38.3308,70100.0
2006-04-17 09:35:00,51.24,51.24,51.14,51.16,16800.0,38.3383,38.3383,38.2635,38.2784,16800.0
2006-04-17 09:40:00,51.16,51.18,51.13,51.13,36600.0,38.2784,38.2934,38.256,38.256,36600.0
2006-04-17 09:45:00,51.13,51.13,51.05,51.06,38200.0,38.256,38.256,38.1961,38.2036,38200.0
2006-04-17 09:50:00,51.06,51.08,51.01,51.03,24500.0,38.2036,38.2186,38.1662,38.1812,24500.0
2006-04-17 09:55:00,51.03,51.03,50.97,50.97,43300.0,38.1812,38.1812,38.1363,38.1363,43300.0
2006-04-17 10:00:00,50.96,50.99,50.92,50.92,27300.0,38.1288,38.1512,38.0989,38.0989,27300.0
2006-04-17 10:05:00,50.93,51.03,50.93,51.03,31200.0,38.1063,38.1812,38.1063,38.1812,31200.0
2006-04-17 10:10:00,51.03,51.08,51.0,51.08,23000.0,38.1812,38.2186,38.1587,38.2186,23000.0
2006-04-17 10:15:00,51.08,51.1,51.07,51.07,18800.0,38.2186,38.2335,38.2111,38.2111,18800.0
2006-04-17 10:20:00,51.08,51.13,51.08,51.13,22500.0,38.2186,38.256,38.2186,38.256,22500.0
2006-04-17 10:25:00,51.11,51.13,51.08,51.11,17100.0,38.241,38.256,38.2186,38.241,17100.0
2006-04-17 10:30:00,51.11,51.16,51.1,51.16,32300.0,38.241,38.2784,38.2335,38.2784,32300.0
2006-04-17 10:35:00,51.16,51.18,51.14,51.17,215000.0,38.2784,38.2934,38.2635,38.2859,215000.0
2006-04-17 10:40:00,51.16,51.18,51.15,51.15,68000.0,38.2784,38.2934,38.2709,38.2709,68000.0
2006-04-17 10:45:00,51.15,51.16,51.14,51.15,31400.0,38.2709,38.2784,38.2635,38.2709,31400.0
2006-04-17 10:50:00,51.14,51.15,51.12,51.14,41700.0,38.2635,38.2709,38.2485,38.2635,41700.0
2006-04-17 10:55:00,51.15,51.15,51.13,51.14,25200.0,38.2709,38.2709,38.256,38.2635,25200.0
2006-04-17 11:00:00,51.14,51.18,51.14,51.18,24700.0,38.2635,38.2934,38.2635,38.2934,24700.0
2006-04-17 11:05:00,51.18,51.25,51.17,51.23,31400.0,38.2934,38.3458,38.2859,38.3308,31400.0
2006-04-17 11:10:00,51.23,51.25,51.22,51.25,14000.0,38.3308,38.3458,38.3233,38.3458,14000.0
2006-04-17 11:15:00,51.25,51.27,51.16,51.16,32400.0,38.3458,38.3607,38.2784,38.2784,32400.0
2006-04-17 11:20:00,51.16,51.19,51.13,51.19,42500.0,38.2784,38.3009,38.256,38.3009,42500.0
2006-04-17 11:25:00,51.19,51.22,51.17,51.2,21500.0,38.3009,38.3233,38.2859,38.3084,21500.0
2006-04-17 11:30:00,51.2,51.21,51.17,51.18,12200.0,38.3084,38.3158,38.2859,38.2934,12200.0
2006-04-17 11:35:00,51.18,51.21,51.17,51.17,27200.0,38.2934,38.3158,38.2859,38.2859,27200.0
2006-04-17 11:40:00,51.18,51.2,51.15,51.18,14300.0,38.2934,38.3084,38.2709,38.2934,14300.0
2006-04-17 11:45:00,51.19,51.22,51.18,51.21,31100.0,38.3009,38.3233,38.2934,38.3158,31100.0
2006-04-17 11:50:00,51.22,51.28,51.2,51.25,30800.0,38.3233,38.3682,38.3084,38.3458,30800.0
2006-04-17 11:55:00,51.26,51.32,51.25,51.31,23900.0,38.3532,38.3981,38.3458,38.3907,23900.0
2006-04-17 12:00:00,51.32,51.34,51.29,51.34,66400.0,38.3981,38.4131,38.3757,38.4131,66400.0
2006-04-17 12:05:00,51.34,51.37,51.33,51.37,28600.0,38.4131,38.4355,38.4056,38.4355,28600.0
2006-04-17 12:10:00,51.36,51.4,51.34,51.4,30200.0,38.4281,38.458,38.4131,38.458,30200.0
2006-04-17 12:15:00,51.4,51.41,51.34,51.35,34200.0,38.458,38.4655,38.4131,38.4206,34200.0
2006-04-17 12:20:00,51.35,51.35,51.3,51.35,26900.0,38.4206,38.4206,38.3832,38.4206,26900.0
2006-04-17 12:25:00,51.35,51.37,51.29,51.29,20200.0,38.4206,38.4355,38.3757,38.3757,20200.0
2006-04-17 12:30:00,51.29,51.29,51.22,51.23,57000.0,38.3757,38.3757,38.3233,38.3308,57000.0
2006-04-17 12:35:00,51.21,51.23,51.18,51.23,28500.0,38.3158,38.3308,38.2934,38.3308,28500.0
2006-04-17 12:40:00,51.23,51.25,51.21,51.24,48700.0,38.3308,38.3458,38.3158,38.3383,48700.0
2006-04-17 12:45:00,51.22,51.22,51.15,51.18,68700.0,38.3233,38.3233,38.2709,38.2934,68700.0
2006-04-17 12:50:00,51.17,51.18,51.12,51.14,72900.0,38.2859,38.2934,38.2485,38.2635,72900.0
2006-04-17 12:55:00,51.14,51.2,51.13,51.19,18100.0,38.2635,38.3084,38.256,38.3009,18100.0
2006-04-17 13:00:00,51.17,51.19,51.12,51.17,29400.0,38.2859,38.3009,38.2485,38.2859,29400.0
2006-04-17 13:05:00,51.16,51.17,51.05,51.15,44000.0,38.2784,38.2859,38.1961,38.2709,44000.0
2006-04-17 13:10:00,51.13,51.15,51.1,51.14,31500.0,38.256,38.2709,38.2335,38.2635,31500.0
2006-04-17 13:15:00,51.14,51.17,51.12,51.15,23500.0,38.2635,38.2859,38.2485,38.2709,23500.0
2006-04-17 13:20:00,51.15,51.18,51.1,51.16,45200.0,38.2709,38.2934,38.2335,38.2784,45200.0
2006-04-17 13:25:00,51.16,51.17,51.14,51.17,22900.0,38.2784,38.2859,38.2635,38.2859,22900.0
2006-04-17 13:30:00,51.18,51.22,51.12,51.18,23700.0,38.2934,38.3233,38.2485,38.2934,23700.0
2006-04-17 13:35:00,51.18,51.22,51.1,51.12,32800.0,38.2934,38.3233,38.2335,38.2485,32800.0
2006-04-17 13:40:00,51.11,51.16,51.11,51.13,8900.0,38.241,38.2784,38.241,38.256,8900.0
2006-04-17 13:45:00,51.13,51.15,51.09,51.12,26100.0,38.256,38.2709,38.226,38.2485,26100.0
2006-04-17 13:50:00,51.12,51.13,51.05,51.11,64900.0,38.2485,38.256,38.1961,38.241,64900.0
2006-04-17 13:55:00,51.11,51.13,51.09,51.09,17900.0,38.241,38.256,38.226,38.226,17900.0
2006-04-17 14:00:00,51.1,51.1,51.05,51.06,81300.0,38.2335,38.2335,38.1961,38.2036,81300.0
2006-04-17 14:05:00,51.05,51.08,51.05,51.08,29300.0,38.1961,38.2186,38.1961,38.2186,29300.0
2006-04-17 14:10:00,51.08,51.11,51.05,51.11,21400.0,38.2186,38.241,38.1961,38.241,21400.0
2006-04-17 14:15:00,51.11,51.11,51.05,51.06,24100.0,38.241,38.241,38.1961,38.2036,24100.0
2006-04-17 14:20:00,51.05,51.08,51.01,51.02,35400.0,38.1961,38.2186,38.1662,38.1737,35400.0
2006-04-17 14:25:00,51.03,51.05,51.02,51.02,52800.0,38.1812,38.1961,38.1737,38.1737,52800.0
2006-04-17 14:30:00,51.02,51.04,51.01,51.02,55000.0,38.1737,38.1886,38.1662,38.1737,55000.0
2006-04-17 14:35:00,51.02,51.05,51.02,51.02,20100.0,38.1737,38.1961,38.1737,38.1737,20100.0
2006-04-17 14:40:00,51.02,51.03,51.0,51.0,32000.0,38.1737,38.1812,38.1587,38.1587,32000.0
2006-04-17 14:45:00,51.0,51.01,50.96,50.98,82200.0,38.1587,38.1662,38.1288,38.1437,82200.0
2006-04-17 14:50:00,50.98,50.98,50.93,50.98,29500.0,38.1437,38.1437,38.1063,38.1437,29500.0
2006-04-17 14:55:00,50.97,50.98,50.93,50.95,20100.0,38.1363,38.1437,38.1063,38.1213,20100.0
2006-04-17 15:00:00,50.95,51.05,50.94,51.05,26000.0,38.1213,38.1961,38.1138,38.1961,26000.0
2006-04-17 15:05:00,51.04,51.06,51.01,51.05,128000.0,38.1886,38.2036,38.1662,38.1961,128000.0
2006-04-17 15:10:00,51.06,51.07,51.01,51.03,35700.0,38.2036,38.2111,38.1662,38.1812,35700.0
2006-04-17 15:15:00,51.03,51.04,51.0,51.0,106500.0,38.1812,38.1886,38.1587,38.1587,106500.0
2006-04-17 15:20:00,51.0,51.01,50.95,50.95,69200.0,38.1587,38.1662,38.1213,38.1213,69200.0
2006-04-17 15:25:00,50.95,51.0,50.95,50.98,95000.0,38.1213,38.1587,38.1213,38.1437,95000.0
2006-04-17 15:30:00,50.98,51.1,50.98,51.06,169000.0,38.1437,38.2335,38.1437,38.2036,169000.0
2006-04-17 15:35:00,51.06,51.09,51.04,51.05,89900.0,38.2036,38.226,38.1886,38.1961,89900.0
2006-04-17 15:40:00,51.05,51.06,50.98,51.02,131200.0,38.1961,38.2036,38.1437,38.1737,131200.0
2006-04-17 15:45:00,51.02,51.02,50.98,50.99,68000.0,38.1737,38.1737,38.1437,38.1512,68000.0
2006-04-17 15:50:00,50.99,51.01,50.98,50.98,61000.0,38.1512,38.1662,38.1437,38.1437,61000.0
2006-04-17 15:55:00,50.98,51.0,50.95,51.0,109100.0,38.1437,38.1587,38.1213,38.1587,109100.0
2006-04-18 09:30:00,51.1,51.12,50.92,50.96,97100.0,38.2335,38.2485,38.0989,38.1288,97100.0
2006-04-18 09:35:00,50.96,51.07,50.94,51.0,33300.0,38.1288,38.2111,38.1138,38.1587,33300.0
2006-04-18 09:40:00,50.99,51.05,50.98,51.05,58600.0,38.1512,38.1961,38.1437,38.1961,58600.0
2006-04-18 09:45:00,51.06,51.08,51.04,51.06,177600.0,38.2036,38.2186,38.1886,38.2036,177600.0
2006-04-18 09:50:00,51.06,51.12,51.05,51.11,95800.0,38.2036,38.2485,38.1961,38.241,95800.0
2006-04-18 09:55:00,51.11,51.12,51.08,51.09,132600.0,38.241,38.2485,38.2186,38.226,132600.0
2006-04-18 10:00:00,51.09,51.3,51.08,51.3,123000.0,38.226,38.3832,38.2186,38.3832,123000.0
2006-04-18 10:05:00,51.29,51.39,51.28,51.3,91200.0,38.3757,38.4505,38.3682,38.3832,91200.0
2006-04-18 10:10:00,51.32,51.33,51.26,51.28,67800.0,38.3981,38.4056,38.3532,38.3682,67800.0
2006-04-18 10:15:00,51.25,51.31,51.24,51.31,59700.0,38.3458,38.3907,38.3383,38.3907,59700.0
2006-04-18 10:20:00,51.31,51.31,51.27,51.29,43000.0,38.3907,38.3907,38.3607,38.3757,43000.0
2006-04-18 10:25:00,51.3,51.31,51.27,51.29,83600.0,38.3832,38.3907,38.3607,38.3757,83600.0
2006-04-18 10:30:00,51.28,51.31,51.28,51.31,60200.0,38.3682,38.3907,38.3682,38.3907,60200.0
2006-04-18 10:35:00,51.32,51.39,51.31,51.39,88500.0,38.3981,38.4505,38.3907,38.4505,88500.0
2006-04-18 10:40:00,51.4,51.44,51.39,51.42,35100.0,38.458,38.4879,38.4505,38.473,35100.0
2006-04-18 10:45:00,51.43,51.44,51.35,51.35,73100.0,38.4804,38.4879,38.4206,38.4206,73100.0
2006-04-18 10:50:00,51.36,51.39,51.35,51.39,29100.0,38.4281,38.4505,38.4206,38.4505,29100.0
2006-04-18 10:55:00,51.39,51.39,51.35,51.37,27300.0,38.4505,38.4505,38.4206,38.4355,27300.0
2006-04-18 11:00:00,51.37,51.39,51.36,51.37,37000.0,38.4355,38.4505,38.4281,38.4355,37000.0
2006-04-18 11:05:00,51.37,51.41,51.36,51.41,31600.0,38.4355,38.4655,38.4281,38.4655,31600.0
2006-04-18 11:10:00,51.41,51.44,51.4,51.43,47400.0,38.4655,38.4879,38.458,38.4804,47400.0
2006-04-18 11:15:00,51.43,51.5,51.42,51.49,64200.0,38.4804,38.5328,38.473,38.5253,64200.0
2006-04-18 11:20:00,51.5,51.52,51.46,51.5,95200.0,38.5328,38.5478,38.5029,38.5328,95200.0
2006-04-18 11:25:00,51.5,51.52,51.48,51.51,86400.0,38.5328,38.5478,38.5179,38.5403,86400.0
2006-04-18 11:30:00,51.52,51.56,51.5,51.56,83500.0,38.5478,38.5777,38.5328,38.5777,83500.0
2006-04-18 11:35:00,51.55,51.59,51.53,51.57,42400.0,38.5702,38.6002,38.5553,38.5852,42400.0
2006-04-18 11:40:00,51.58,51.61,51.57,51.59,65200.0,38.5927,38.6151,38.5852,38.6002,65200.0
2006-04-18 11:45:00,51.6,51.75,51.6,51.75,127900.0,38.6076,38.7199,38.6076,38.7199,127900.0
2006-04-18 11:50:00,51.75,51.87,51.75,51.87,190500.0,38.7199,38.8097,38.7199,38.8097,190500.0
2006-04-18 11:55:00,51.87,51.9,51.84,51.9,97300.0,38.8097,38.8321,38.7872,38.8321,97300.0
2006-04-18 12:00:00,51.89,51.9,51.85,51.87,38600.0,38.8246,38.8321,38.7947,38.8097,38600.0
2006-04-18 12:05:00,51.87,51.9,51.86,51.89,52200.0,38.8097,38.8321,38.8022,38.8246,52200.0
2006-04-18 12:10:00,51.89,51.94,51.88,51.91,108500.0,38.8246,38.862,38.8171,38.8396,108500.0
2006-04-18 12:15:00,51.91,51.91,51.84,51.84,63600.0,38.8396,38.8396,38.7872,38.7872,63600.0
2006-04-18 12:20:00,51.82,51.84,51.82,51.82,26700.0,38.7722,38.7872,38.7722,38.7722,26700.0
2006-04-18 12:25:00,51.84,51.84,51.8,51.8,32700.0,38.7872,38.7872,38.7573,38.7573,32700.0
2006-04-18 12:30:00,51.79,51.79,51.76,51.77,27400.0,38.7498,38.7498,38.7274,38.7348,27400.0
2006-04-18 12:35:00,51.76,51.78,51.74,51.75,48400.0,38.7274,38.7423,38.7124,38.7199,48400.0
2006-04-18 12:40:00,51.75,51.75,51.72,51.75,44100.0,38.7199,38.7199,38.6974,38.7199,44100.0
2006-04-18 12:45:00,51.75,51.75,51.72,51.75,45500.0,38.7199,38.7199,38.6974,38.7199,45500.0
2006-04-18 12:50:00,51.74,51.78,51.73,51.76,47600.0,38.7124,38.7423,38.7049,38.7274,47600.0
2006-04-18 12:55:00,51.75,51.83,51.74,51.83,37500.0,38.7199,38.7797,38.7124,38.7797,37500.0
2006-04-18 13:00:00,51.83,51.87,51.81,51.85,45000.0,38.7797,38.8097,38.7648,38.7947,45000.0
2006-04-18 13:05:00,51.86,51.9,51.8,51.8,27800.0,38.8022,38.8321,38.7573,38.7573,27800.0
2006-04-18 13:10:00,51.81,51.81,51.77,51.78,19500.0,38.7648,38.7648,38.7348,38.7423,19500.0
2006-04-18 13:15:00,51.78,51.79,51.75,51.75,23000.0,38.7423,38.7498,38.7199,38.7199,23000.0
2006-04-18 13:20:00,51.76,51.76,51.73,51.74,17900.0,38.7274,38.7274,38.7049,38.7124,17900.0
2006-04-18 13:25:00,51.74,51.74,51.71,51.72,13700.0,38.7124,38.7124,38.6899,38.6974,13700.0
2006-04-18 13:30:00,51.73,51.73,51.7,51.71,18500.0,38.7049,38.7049,38.6825,38.6899,18500.0
2006-04-18 13:35:00,51.7,51.72,51.67,51.7,21400.0,38.6825,38.6974,38.66,38.6825,21400.0
2006-04-18 13:40:00,51.71,51.71,51.63,51.63,32400.0,38.6899,38.6899,38.6301,38.6301,32400.0
2006-04-18 13:45:00,51.64,51.65,51.61,51.61,33800.0,38.6376,38.645,38.6151,38.6151,33800.0
2006-04-18 13:50:00,51.61,51.65,51.6,51.64,27300.0,38.6151,38.645,38.6076,38.6376,27300.0
2006-04-18 13:55:00,51.62,51.67,51.62,51.62,29700.0,38.6226,38.66,38.6226,38.6226,29700.0
2006-04-18 14:00:00,51.64,51.87,51.63,51.85,100700.0,38.6376,38.8097,38.6301,38.7947,100700.0
2006-04-18 14:05:00,51.86,51.97,51.85,51.88,85100.0,38.8022,38.8845,38.7947,38.8171,85100.0
2006-04-18 14:10:00,51.86,51.92,51.86,51.9,69400.0,38.8022,38.8471,38.8022,38.8321,69400.0
2006-04-18 14:15:00,51.89,51.92,51.82,51.91,64700.0,38.8246,38.8471,38.7722,38.8396,64700.0
2006-04-18 14:20:00,51.91,51.92,51.81,51.9,29300.0,38.8396,38.8471,38.7648,38.8321,29300.0
2006-04-18 14:25:00,51.9,51.92,51.88,51.91,31800.0,38.8321,38.8471,38.8171,38.8396,31800.0
2006-04-18 14:30:00,51.92,51.96,51.92,51.96,42700.0,38.8471,38.877,38.8471,38.877,42700.0
2006-04-18 14:35:00,51.95,51.96,51.88,51.89,32900.0,38.8695,38.877,38.8171,38.8246,32900.0
2006-04-18 14:40:00,51.89,51.91,51.84,51.84,40000.0,38.8246,38.8396,38.7872,38.7872,40000.0
2006-04-18 14:45:00,51.84,51.97,51.84,51.93,37800.0,38.7872,38.8845,38.7872,38.8545,37800.0
2006-04-18 14:50:00,51.93,52.05,51.89,52.04,77600.0,38.8545,38.9443,38.8246,38.9368,77600.0
2006-04-18 14:55:00,52.04,52.1,52.01,52.08,103900.0,38.9368,38.9817,38.9144,38.9668,103900.0
2006-04-18 15:00:00,52.09,52.11,52.06,52.06,57500.0,38.9743,38.9892,38.9518,38.9518,57500.0
2006-04-18 15:05:00,52.07,52.07,52.05,52.06,56800.0,38.9593,38.9593,38.9443,38.9518,56800.0
2006-04-18 15:10:00,52.06,52.25,52.06,52.19,114000.0,38.9518,39.094,38.9518,39.0491,114000.0
2006-04-18 15:15:00,52.2,52.31,52.15,52.3,86100.0,39.0566,39.1389,39.0192,39.1314,86100.0
2006-04-18 15:20:00,52.31,52.34,52.24,52.27,66300.0,39.1389,39.1613,39.0865,39.1089,66300.0
2006-04-18 15:25:00,52.27,52.28,52.23,52.26,64200.0,39.1089,39.1164,39.079,39.1015,64200.0
2006-04-18 15:30:00,52.25,52.25,52.21,52.22,83500.0,39.094,39.094,39.064,39.0715,83500.0
2006-04-18 15:35:00,52.21,52.26,52.19,52.26,97300.0,39.064,39.1015,39.0491,39.1015,97300.0
2006-04-18 15:40:00,52.26,52.31,52.26,52.28,85400.0,39.1015,39.1389,39.1015,39.1164,85400.0
2006-04-18 15:45:00,52.29,52.31,52.25,52.3,213800.0,39.1239,39.1389,39.094,39.1314,213800.0
2006-04-18 15:50:00,52.3,52.32,52.26,52.28,183500.0,39.1314,39.1463,39.1015,39.1164,183500.0
2006-04-18 15:55:00,52.29,52.3,52.25,52.29,99300.0,39.1239,39.1314,39.094,39.1239,99300.0
2006-04-19 09:30:00,52.3,52.33,52.2,52.24,101600.0,39.1314,39.1538,39.0566,39.0865,101600.0
2006-04-19 09:35:00,52.24,52.32,52.22,52.28,37800.0,39.0865,39.1463,39.0715,39.1164,37800.0
2006-04-19 09:40:00,52.28,52.29,52.13,52.17,40700.0,39.1164,39.1239,39.0042,39.0341,40700.0
2006-04-19 09:45:00,52.16,52.26,52.15,52.19,63100.0,39.0266,39.1015,39.0192,39.0491,63100.0
2006-04-19 09:50:00,52.2,52.27,52.19,52.21,80000.0,39.0566,39.1089,39.0491,39.064,80000.0
2006-04-19 09:55:00,52.2,52.23,52.17,52.2,85600.0,39.0566,39.079,39.0341,39.0566,85600.0
2006-04-19 10:00:00,52.2,52.2,52.14,52.18,51200.0,39.0566,39.0566,39.0117,39.0416,51200.0
2006-04-19 10:05:00,52.19,52.24,52.1,52.11,63400.0,39.0491,39.0865,38.9817,38.9892,63400.0
2006-04-19 10:10:00,52.1,52.1,51.91,51.93,76000.0,38.9817,38.9817,38.8396,38.8545,76000.0
2006-04-19 10:15:00,51.93,52.05,51.93,52.0,25400.0,38.8545,38.9443,38.8545,38.9069,25400.0
2006-04-19 10:20:00,51.99,51.99,51.88,51.95,53200.0,38.8994,38.8994,38.8171,38.8695,53200.0
2006-04-19 10:25:00,51.95,51.95,51.86,51.91,29400.0,38.8695,38.8695,38.8022,38.8396,29400.0
2006-04-19 10:30:00,51.9,51.9,51.76,51.83,45600.0,38.8321,38.8321,38.7274,38.7797,45600.0
2006-04-19 10:35:00,51.83,51.88,51.8,51.82,55200.0,38.7797,38.8171,38.7573,38.7722,55200.0
2006-04-19 10:40:00,51.83,52.01,51.81,52.01,66500.0,38.7797,38.9144,38.7648,38.9144,66500.0
2006-04-19 10:45:00,52.02,52.04,51.91,51.95,39300.0,38.9219,38.9368,38.8396,38.8695,39300.0
2006-04-19 10:50:00,51.95,51.97,51.92,51.96,27000.0,38.8695,38.8845,38.8471,38.877,27000.0
2006-04-19 10:55:00,51.97,52.01,51.87,51.88,57500.0,38.8845,38.9144,38.8097,38.8171,57500.0
2006-04-19 11:00:00,51.9,52.01,51.87,52.01,25500.0,38.8321,38.9144,38.8097,38.9144,25500.0
2006-04-19 11:05:00,52.0,52.04,51.96,51.97,37600.0,38.9069,38.9368,38.877,38.8845,37600.0
2006-04-19 11:10:00,51.97,51.99,51.91,51.93,31600.0,38.8845,38.8994,38.8396,38.8545,31600.0
2006-04-19 11:15:00,51.93,51.95,51.88,51.9,27200.0,38.8545,38.8695,38.8171,38.8321,27200.0
2006-04-19 11:20:00,51.9,51.97,51.88,51.97,21700.0,38.8321,38.8845,38.8171,38.8845,21700.0
2006-04-19 11:25:00,51.96,51.97,51.87,51.94,36800.0,38.877,38.8845,38.8097,38.862,36800.0
2006-04-19 11:30:00,51.93,51.99,51.89,51.99,29000.0,38.8545,38.8994,38.8246,38.8994,29000.0
2006-04-19 11:35:00,51.98,52.04,51.98,52.02,37000.0,38.892,38.9368,38.892,38.9219,37000.0
2006-04-19 11:40:00,52.03,52.03,51.97,52.0,31600.0,38.9294,38.9294,38.8845,38.9069,31600.0
2006-04-19 11:45:00,52.01,52.05,51.96,52.02,38600.0,38.9144,38.9443,38.877,38.9219,38600.0
2006-04-19 11:50:00,52.03,52.04,51.97,52.02,21400.0,38.9294,38.9368,38.8845,38.9219,21400.0
2006-04-19 11:55:00,52.02,52.1,52.02,52.07,28300.0,38.9219,38.9817,38.9219,38.9593,28300.0
2006-04-19 12:00:00,52.08,52.11,52.08,52.11,15100.0,38.9668,38.9892,38.9668,38.9892,15100.0
2006-04-19 12:05:00,52.11,52.19,52.11,52.19,17300.0,38.9892,39.0491,38.9892,39.0491,17300.0
2006-04-19 12:10:00,52.18,52.23,52.17,52.22,31600.0,39.0416,39.079,39.0341,39.0715,31600.0
2006-04-19 12:15:00,52.21,52.22,52.18,52.19,28900.0,39.064,39.0715,39.0416,39.0491,28900.0
2006-04-19 12:20:00,52.18,52.23,52.18,52.22,10100.0,39.0416,39.079,39.0416,39.0715,10100.0
2006-04-19 12:25:00,52.22,52.22,52.14,52.14,31400.0,39.0715,39.0715,39.0117,39.0117,31400.0
2006-04-19 12:30:00,52.16,52.2,52.15,52.18,16500.0,39.0266,39.0566,39.0192,39.0416,16500.0
2006-04-19 12:35:00,52.17,52.22,52.16,52.19,13100.0,39.0341,39.0715,39.0266,39.0491,13100.0
2006-04-19 12:40:00,52.2,52.2,52.14,52.14,12100.0,39.0566,39.0566,39.0117,39.0117,12100.0
2006-04-19 12:45:00,52.15,52.17,52.12,52.12,13900.0,39.0192,39.0341,38.9967,38.9967,13900.0
2006-04-19 12:50:00,52.12,52.14,52.08,52.08,23100.0,38.9967,39.0117,38.9668,38.9668,23100.0
2006-04-19 12:55:00,52.06,52.13,52.06,52.13,13800.0,38.9518,39.0042,38.9518,39.0042,13800.0
2006-04-19 13:00:00,52.12,52.2,52.12,52.13,15500.0,38.9967,39.0566,38.9967,39.0042,15500.0
2006-04-19 13:05:00,52.14,52.14,52.06,52.09,22600.0,39.0117,39.0117,38.9518,38.9743,22600.0
2006-04-19 13:10:00,52.1,52.12,52.08,52.1,14400.0,38.9817,38.9967,38.9668,38.9817,14400.0
2006-04-19 13:15:00,52.09,52.16,52.09,52.11,24600.0,38.9743,39.0266,38.9743,38.9892,24600.0
2006-04-19 13:20:00,52.1,52.1,52.01,52.01,30800.0,38.9817,38.9817,38.9144,38.9144,30800.0
2006-04-19 13:25:00,52.02,52.04,51.99,51.99,31200.0,38.9219,38.9368,38.8994,38.8994,31200.0
2006-04-19 13:30:00,52.0,52.1,51.99,52.09,27800.0,38.9069,38.9817,38.8994,38.9743,27800.0
2006-04-19 13:35:00,52.09,52.09,52.01,52.01,18700.0,38.9743,38.9743,38.9144,38.9144,18700.0
2006-04-19 13:40:00,52.01,52.1,52.0,52.08,11000.0,38.9144,38.9817,38.9069,38.9668,11000.0
2006-04-19 13:45:00,52.07,52.09,52.06,52.08,10300.0,38.9593,38.9743,38.9518,38.9668,10300.0
2006-04-19 13:50:00,52.07,52.09,52.0,52.09,20800.0,38.9593,38.9743,38.9069,38.9743,20800.0
2006-04-19 13:55:00,52.09,52.14,52.06,52.06,13600.0,38.9743,39.0117,38.9518,38.9518,13600.0
2006-04-19 14:00:00,52.07,52.12,52.06,52.09,16000.0,38.9593,38.9967,38.9518,38.9743,16000.0
2006-04-19 14:05:00,52.08,52.1,51.99,51.99,26200.0,38.9668,38.9817,38.8994,38.8994,26200.0
2006-04-19 14:10:00,52.01,52.08,51.98,52.07,33800.0,38.9144,38.9668,38.892,38.9593,33800.0
2006-04-19 14:15:00,52.07,52.07,51.91,51.98,73700.0,38.9593,38.9593,38.8396,38.892,73700.0
2006-04-19 14:20:00,51.99,52.04,51.96,52.01,19600.0,38.8994,38.9368,38.877,38.9144,19600.0
2006-04-19 14:25:00,52.02,52.06,52.01,52.02,19200.0,38.9219,38.9518,38.9144,38.9219,19200.0
2006-04-19 14:30:00,52.01,52.01,51.96,51.99,24100.0,38.9144,38.9144,38.877,38.8994,24100.0
2006-04-19 14:35:00,51.98,52.0,51.96,51.98,14800.0,38.892,38.9069,38.877,38.892,14800.0
2006-04-19 14:40:00,52.0,52.07,51.99,52.04,34100.0,38.9069,38.9593,38.8994,38.9368,34100.0
2006-04-19 14:45:00,52.05,52.05,51.99,52.02,140500.0,38.9443,38.9443,38.8994,38.9219,140500.0
2006-04-19 14:50:00,52.02,52.03,52.0,52.03,82800.0,38.9219,38.9294,38.9069,38.9294,82800.0
2006-04-19 14:55:00,52.03,52.05,51.98,52.03,48000.0,38.9294,38.9443,38.892,38.9294,48000.0
2006-04-19 15:00:00,52.0,52.04,51.98,52.01,42500.0,38.9069,38.9368,38.892,38.9144,42500.0
2006-04-19 15:05:00,52.0,52.01,51.98,51.99,34300.0,38.9069,38.9144,38.892,38.8994,34300.0
2006-04-19 15:10:00,51.98,52.01,51.97,52.01,24100.0,38.892,38.9144,38.8845,38.9144,24100.0
2006-04-19 15:15:00,52.01,52.04,51.96,51.97,50000.0,38.9144,38.9368,38.877,38.8845,50000.0
2006-04-19 15:20:00,51.97,51.98,51.93,51.95,43100.0,38.8845,38.892,38.8545,38.8695,43100.0
2006-04-19 15:25:00,51.95,51.95,51.9,51.91,54500.0,38.8695,38.8695,38.8321,38.8396,54500.0
2006-04-19 15:30:00,51.91,51.96,51.9,51.95,36100.0,38.8396,38.877,38.8321,38.8695,36100.0
2006-04-19 15:35:00,51.96,52.01,51.96,52.01,39300.0,38.877,38.9144,38.877,38.9144,39300.0
2006-04-19 15:40:00,52.0,52.01,51.97,51.98,61900.0,38.9069,38.9144,38.8845,38.892,61900.0
2006-04-19 15:45:00,51.98,51.99,51.94,51.98,70300.0,38.892,38.8994,38.862,38.892,70300.0
2006-04-19 15:50:00,51.98,52.0,51.92,51.93,54000.0,38.892,38.9069,38.8471,38.8545,54000.0
2006-04-19 15:55:00,51.94,51.95,51.9,51.92,83200.0,38.862,38.8695,38.8321,38.8471,83200.0
2006-04-20 09:30:00,51.88,51.99,51.87,51.94,61200.0,38.8171,38.8994,38.8097,38.862,61200.0
2006-04-20 09:35:00,51.94,52.0,51.86,51.9,42800.0,38.862,38.9069,38.8022,38.8321,42800.0
2006-04-20 09:40:00,51.9,52.0,51.86,51.99,33100.0,38.8321,38.9069,38.8022,38.8994,33100.0
2006-04-20 09:45:00,52.0,52.02,51.9,51.96,26000.0,38.9069,38.9219,38.8321,38.877,26000.0
2006-04-20 09:50:00,51.96,52.01,51.92,51.96,58300.0,38.877,38.9144,38.8471,38.877,58300.0
2006-04-20 09:55:00,51.96,52.04,51.96,51.97,17300.0,38.877,38.9368,38.877,38.8845,17300.0
2006-04-20 10:00:00,51.96,52.02,51.91,51.95,62100.0,38.877,38.9219,38.8396,38.8695,62100.0
2006-04-20 10:05:00,51.95,52.04,51.94,51.98,30500.0,38.8695,38.9368,38.862,38.892,30500.0
2006-04-20 10:10:00,51.97,52.05,51.93,52.0,31600.0,38.8845,38.9443,38.8545,38.9069,31600.0
2006-04-20 10:15:00,52.02,52.09,51.99,52.03,47900.0,38.9219,38.9743,38.8994,38.9294,47900.0
2006-04-20 10:20:00,52.04,52.15,52.04,52.15,80700.0,38.9368,39.0192,38.9368,39.0192,80700.0
2006-04-20 10:25:00,52.17,52.38,52.17,52.33,103500.0,39.0341,39.1912,39.0341,39.1538,103500.0
2006-04-20 10:30:00,52.32,52.33,52.2,52.33,38800.0,39.1463,39.1538,39.0566,39.1538,38800.0
2006-04-20 10:35:00,52.31,52.31,52.2,52.27,33000.0,39.1389,39.1389,39.0566,39.1089,33000.0
2006-04-20 10:40:00,52.27,52.29,52.15,52.28,49300.0,39.1089,39.1239,39.0192,39.1164,49300.0
2006-04-20 10:45:00,52.27,52.41,52.26,52.38,71200.0,39.1089,39.2137,39.1015,39.1912,71200.0
2006-04-20 10:50:00,52.39,52.45,52.24,52.26,87000.0,39.1987,39.2436,39.0865,39.1015,87000.0
2006-04-20 10:55:00,52.24,52.4,52.21,52.38,45400.0,39.0865,39.2062,39.064,39.1912,45400.0
2006-04-20 11:00:00,52.38,52.46,52.37,52.46,69900.0,39.1912,39.2511,39.1838,39.2511,69900.0
2006-04-20 11:05:00,52.43,52.44,52.36,52.43,34100.0,39.2287,39.2361,39.1763,39.2287,34100.0
2006-04-20 11:10:00,52.43,52.43,52.37,52.42,38600.0,39.2287,39.2287,39.1838,39.2212,38600.0
2006-04-20 11:15:00,52.42,52.42,52.23,52.33,81300.0,39.2212,39.2212,39.079,39.1538,81300.0
2006-04-20 11:20:00,52.33,52.41,52.31,52.39,63600.0,39.1538,39.2137,39.1389,39.1987,63600.0
2006-04-20 11:25:00,52.39,52.4,52.37,52.38,32200.0,39.1987,39.2062,39.1838,39.1912,32200.0
2006-04-20 11:30:00,52.39,52.44,52.35,52.35,70900.0,39.1987,39.2361,39.1688,39.1688,70900.0
2006-04-20 11:35:00,52.35,52.42,52.34,52.39,49900.0,39.1688,39.2212,39.1613,39.1987,49900.0
2006-04-20 11:40:00,52.39,52.4,52.37,52.4,97600.0,39.1987,39.2062,39.1838,39.2062,97600.0
2006-04-20 11:45:00,52.37,52.4,52.3,52.3,33900.0,39.1838,39.2062,39.1314,39.1314,33900.0
2006-04-20 11:50:00,52.3,52.38,52.3,52.37,18400.0,39.1314,39.1912,39.1314,39.1838,18400.0
2006-04-20 11:55:00,52.36,52.4,52.35,52.4,43500.0,39.1763,39.2062,39.1688,39.2062,43500.0
2006-04-20 12:00:00,52.4,52.43,52.34,52.34,79300.0,39.2062,39.2287,39.1613,39.1613,79300.0
2006-04-20 12:05:00,52.35,52.42,52.35,52.39,46000.0,39.1688,39.2212,39.1688,39.1987,46000.0
2006-04-20 12:10:00,52.4,52.45,52.37,52.45,37200.0,39.2062,39.2436,39.1838,39.2436,37200.0
2006-04-20 12:15:00,52.45,52.5,52.41,52.48,47700.0,39.2436,39.281,39.2137,39.2661,47700.0
2006-04-20 12:20:00,52.48,52.5,52.45,52.48,71800.0,39.2661,39.281,39.2436,39.2661,71800.0
2006-04-20 12:25:00,52.48,52.51,52.46,52.47,22700.0,39.2661,39.2885,39.2511,39.2586,22700.0
2006-04-20 12:30:00,52.48,52.5,52.44,52.47,20200.0,39.2661,39.281,39.2361,39.2586,20200.0
2006-04-20 12:35:00,52.5,52.5,52.46,52.48,35800.0,39.281,39.281,39.2511,39.2661,35800.0
2006-04-20 12:40:00,52.47,52.49,52.45,52.48,22900.0,39.2586,39.2735,39.2436,39.2661,22900.0
2006-04-20 12:45:00,52.46,52.5,52.46,52.49,18800.0,39.2511,39.281,39.2511,39.2735,18800.0
2006-04-20 12:50:00,52.48,52.49,52.45,52.45,4300.0,39.2661,39.2735,39.2436,39.2436,4300.0
2006-04-20 12:55:00,52.45,52.5,52.44,52.5,25500.0,39.2436,39.281,39.2361,39.281,25500.0
2006-04-20 13:00:00,52.5,52.51,52.45,52.45,32600.0,39.281,39.2885,39.2436,39.2436,32600.0
2006-04-20 13:05:00,52.45,52.5,52.45,52.48,12900.0,39.2436,39.281,39.2436,39.2661,12900.0
2006-04-20 13:10:00,52.48,52.48,52.4,52.4,20700.0,39.2661,39.2661,39.2062,39.2062,20700.0
2006-04-20 13:15:00,52.4,52.46,52.4,52.41,15400.0,39.2062,39.2511,39.2062,39.2137,15400.0
2006-04-20 13:20:00,52.43,52.43,52.35,52.42,39400.0,39.2287,39.2287,39.1688,39.2212,39400.0
2006-04-20 13:25:00,52.43,52.48,52.37,52.47,28900.0,39.2287,39.2661,39.1838,39.2586,28900.0
2006-04-20 13:30:00,52.48,52.48,52.45,52.47,13300.0,39.2661,39.2661,39.2436,39.2586,13300.0
2006-04-20 13:35:00,52.48,52.48,52.42,52.43,21900.0,39.2661,39.2661,39.2212,39.2287,21900.0
2006-04-20 13:40:00,52.44,52.45,52.41,52.43,14800.0,39.2361,39.2436,39.2137,39.2287,14800.0
2006-04-20 13:45:00,52.43,52.46,52.43,52.46,31900.0,39.2287,39.2511,39.2287,39.2511,31900.0
2006-04-20 13:50:00,52.46,52.49,52.45,52.49,12700.0,39.2511,39.2735,39.2436,39.2735,12700.0
2006-04-20 13:55:00,52.47,52.5,52.47,52.47,18300.0,39.2586,39.281,39.2586,39.2586,18300.0
2006-04-20 14:00:00,52.48,52.53,52.47,52.49,26000.0,39.2661,39.3035,39.2586,39.2735,26000.0
2006-04-20 14:05:00,52.49,52.5,52.46,52.49,13400.0,39.2735,39.281,39.2511,39.2735,13400.0
2006-04-20 14:10:00,52.48,52.51,52.45,52.48,12800.0,39.2661,39.2885,39.2436,39.2661,12800.0
2006-04-20 14:15:00,52.48,52.48,52.4,52.42,16500.0,39.2661,39.2661,39.2062,39.2212,16500.0
2006-04-20 14:20:00,52.42,52.46,52.41,52.45,12800.0,39.2212,39.2511,39.2137,39.2436,12800.0
2006-04-20 14:25:00,52.46,52.49,52.41,52.48,23000.0,39.2511,39.2735,39.2137,39.2661,23000.0
2006-04-20 14:30:00,52.49,52.52,52.47,52.51,28600.0,39.2735,39.296,39.2586,39.2885,28600.0
2006-04-20 14:35:00,52.51,52.54,52.46,52.46,39700.0,39.2885,39.311,39.2511,39.2511,39700.0
2006-04-20 14:40:00,52.47,52.49,52.42,52.48,61500.0,39.2586,39.2735,39.2212,39.2661,61500.0
2006-04-20 14:45:00,52.49,52.5,52.48,52.49,15400.0,39.2735,39.281,39.2661,39.2735,15400.0
2006-04-20 14:50:00,52.47,52.51,52.45,52.5,20500.0,39.2586,39.2885,39.2436,39.281,20500.0
2006-04-20 14:55:00,52.53,52.63,52.52,52.56,85500.0,39.3035,39.3783,39.296,39.3259,85500.0
2006-04-20 15:00:00,52.57,52.57,52.52,52.53,62600.0,39.3334,39.3334,39.296,39.3035,62600.0
2006-04-20 15:05:00,52.52,52.6,52.52,52.56,72600.0,39.296,39.3558,39.296,39.3259,72600.0
2006-04-20 15:10:00,52.56,52.57,52.52,52.54,39000.0,39.3259,39.3334,39.296,39.311,39000.0
2006-04-20 15:15:00,52.54,52.55,52.53,52.53,37000.0,39.311,39.3184,39.3035,39.3035,37000.0
2006-04-20 15:20:00,52.53,52.56,52.52,52.53,27300.0,39.3035,39.3259,39.296,39.3035,27300.0
2006-04-20 15:25:00,52.53,52.54,52.46,52.49,37500.0,39.3035,39.311,39.2511,39.2735,37500.0
2006-04-20 15:30:00,52.5,52.53,52.49,52.49,48600.0,39.281,39.3035,39.2735,39.2735,48600.0
2006-04-20 15:35:00,52.49,52.5,52.47,52.47,35800.0,39.2735,39.281,39.2586,39.2586,35800.0
2006-04-20 15:40:00,52.47,52.49,52.45,52.45,60600.0,39.2586,39.2735,39.2436,39.2436,60600.0
2006-04-20 15:45:00,52.45,52.51,52.45,52.51,101300.0,39.2436,39.2885,39.2436,39.2885,101300.0
2006-04-20 15:50:00,52.51,52.54,52.49,52.53,269000.0,39.2885,39.311,39.2735,39.3035,269000.0
2006-04-20 15:55:00,52.52,52.54,52.45,52.49,128100.0,39.296,39.311,39.2436,39.2735,128100.0
2006-04-21 09:30:00,52.73,52.77,52.54,52.72,474800.0,39.4531,39.483,39.311,39.4456,474800.0
2006-04-21 09:35:00,52.72,52.88,52.63,52.66,92100.0,39.4456,39.5653,39.3783,39.4007,92100.0
2006-04-21 09:40:00,52.66,52.73,52.54,52.58,104800.0,39.4007,39.4531,39.311,39.3409,104800.0
2006-04-21 09:45:00,52.6,52.68,52.53,52.64,137900.0,39.3558,39.4157,39.3035,39.3858,137900.0
2006-04-21 09:50:00,52.6,52.65,52.56,52.6,80300.0,39.3558,39.3933,39.3259,39.3558,80300.0
2006-04-21 09:55:00,52.6,52.73,52.57,52.71,94100.0,39.3558,39.4531,39.3334,39.4381,94100.0
2006-04-21 10:00:00,52.71,52.75,52.69,52.74,50900.0,39.4381,39.4681,39.4232,39.4606,50900.0
2006-04-21 10:05:00,52.73,52.73,52.62,52.73,190400.0,39.4531,39.4531,39.3708,39.4531,190400.0
2006-04-21 10:10:00,52.74,52.86,52.73,52.78,40200.0,39.4606,39.5504,39.4531,39.4905,40200.0
2006-04-21 10:15:00,52.79,52.8,52.76,52.76,35500.0,39.498,39.5055,39.4756,39.4756,35500.0
2006-04-21 10:20:00,52.76,52.82,52.75,52.78,98300.0,39.4756,39.5205,39.4681,39.4905,98300.0
2006-04-21 10:25:00,52.78,52.87,52.71,52.87,104600.0,39.4905,39.5579,39.4381,39.5579,104600.0
2006-04-21 10:30:00,52.86,52.87,52.7,52.7,77900.0,39.5504,39.5579,39.4307,39.4307,77900.0
2006-04-21 10:35:00,52.7,52.8,52.68,52.77,204100.0,39.4307,39.5055,39.4157,39.483,204100.0
2006-04-21 10:40:00,52.78,52.87,52.76,52.85,37000.0,39.4905,39.5579,39.4756,39.5429,37000.0
2006-04-21 10:45:00,52.85,52.85,52.78,52.8,15300.0,39.5429,39.5429,39.4905,39.5055,15300.0
2006-04-21 10:50:00,52.8,52.87,52.74,52.87,26300.0,39.5055,39.5579,39.4606,39.5579,26300.0
2006-04-21 10:55:00,52.86,52.87,52.79,52.85,162200.0,39.5504,39.5579,39.498,39.5429,162200.0
2006-04-21 11:00:00,52.85,52.87,52.84,52.86,47100.0,39.5429,39.5579,39.5354,39.5504,47100.0
2006-04-21 11:05:00,52.85,52.98,52.85,52.98,104300.0,39.5429,39.6402,39.5429,39.6402,104300.0
2006-04-21 11:10:00,52.97,52.98,52.88,52.89,30700.0,39.6327,39.6402,39.5653,39.5728,30700.0
2006-04-21 11:15:00,52.89,52.93,52.88,52.9,57700.0,39.5728,39.6028,39.5653,39.5803,57700.0
2006-04-21 11:20:00,52.91,52.98,52.9,52.97,72500.0,39.5878,39.6402,39.5803,39.6327,72500.0
2006-04-21 11:25:00,52.96,52.97,52.9,52.9,26800.0,39.6252,39.6327,39.5803,39.5803,26800.0
2006-04-21 11:30:00,52.9,52.9,52.84,52.9,37700.0,39.5803,39.5803,39.5354,39.5803,37700.0
2006-04-21 11:35:00,52.91,52.91,52.86,52.87,102200.0,39.5878,39.5878,39.5504,39.5579,102200.0
2006-04-21 11:40:00,52.88,52.9,52.82,52.84,124300.0,39.5653,39.5803,39.5205,39.5354,124300.0
2006-04-21 11:45:00,52.83,52.91,52.82,52.86,72600.0,39.5279,39.5878,39.5205,39.5504,72600.0
2006-04-21 11:50:00,52.86,52.88,52.84,52.85,24300.0,39.5504,39.5653,39.5354,39.5429,24300.0
2006-04-21 11:55:00,52.84,52.88,52.75,52.81,91700.0,39.5354,39.5653,39.4681,39.513,91700.0
2006-04-21 12:00:00,52.81,52.84,52.8,52.8,34900.0,39.513,39.5354,39.5055,39.5055,34900.0
2006-04-21 12:05:00,52.81,52.81,52.74,52.74,32100.0,39.513,39.513,39.4606,39.4606,32100.0
2006-04-21 12:10:00,52.74,52.75,52.7,52.71,39700.0,39.4606,39.4681,39.4307,39.4381,39700.0
2006-04-21 12:15:00,52.7,52.73,52.67,52.72,55700.0,39.4307,39.4531,39.4082,39.4456,55700.0
2006-04-21 12:20:00,52.72,52.75,52.71,52.74,21800.0,39.4456,39.4681,39.4381,39.4606,21800.0
2006-04-21 12:25:00,52.74,52.75,52.72,52.73,17100.0,39.4606,39.4681,39.4456,39.4531,17100.0
2006-04-21 12:30:00,52.73,52.75,52.71,52.74,21300.0,39.4531,39.4681,39.4381,39.4606,21300.0
2006-04-21 12:35:00,52.72,52.72,52.7,52.72,33400.0,39.4456,39.4456,39.4307,39.4456,33400.0
2006-04-21 12:40:00,52.71,52.73,52.7,52.72,23200.0,39.4381,39.4531,39.4307,39.4456,23200.0
2006-04-21 12:45:00,52.71,52.76,52.71,52.76,88200.0,39.4381,39.4756,39.4381,39.4756,88200.0
2006-04-21 12:50:00,52.76,52.77,52.7,52.74,308200.0,39.4756,39.483,39.4307,39.4606,308200.0
2006-04-21 12:55:00,52.73,52.85,52.73,52.74,347600.0,39.4531,39.5429,39.4531,39.4606,347600.0
2006-04-21 13:00:00,52.74,52.74,52.72,52.72,16900.0,39.4606,39.4606,39.4456,39.4456,16900.0
2006-04-21 13:05:00,52.71,52.72,52.69,52.7,20400.0,39.4381,39.4456,39.4232,39.4307,20400.0
2006-04-21 13:10:00,52.71,52.73,52.69,52.69,17200.0,39.4381,39.4531,39.4232,39.4232,17200.0
2006-04-21 13:15:00,52.7,52.7,52.66,52.66,19400.0,39.4307,39.4307,39.4007,39.4007,19400.0
2006-04-21 13:20:00,52.67,52.67,52.64,52.64,30300.0,39.4082,39.4082,39.3858,39.3858,30300.0
2006-04-21 13:25:00,52.64,52.65,52.63,52.63,13500.0,39.3858,39.3933,39.3783,39.3783,13500.0
2006-04-21 13:30:00,52.63,52.64,52.61,52.61,20000.0,39.3783,39.3858,39.3633,39.3633,20000.0
2006-04-21 13:35:00,52.61,52.62,52.55,52.57,525900.0,39.3633,39.3708,39.3184,39.3334,525900.0
2006-04-21 13:40:00,52.57,52.6,52.52,52.53,62800.0,39.3334,39.3558,39.296,39.3035,62800.0
2006-04-21 13:45:00,52.53,52.55,52.52,52.52,26800.0,39.3035,39.3184,39.296,39.296,26800.0
2006-04-21 13:50:00,52.52,52.56,52.46,52.46,182800.0,39.296,39.3259,39.2511,39.2511,182800.0
2006-04-21 13:55:00,52.46,52.46,52.4,52.41,36400.0,39.2511,39.2511,39.2062,39.2137,36400.0
2006-04-21 14:00:00,52.41,52.45,52.35,52.36,62400.0,39.2137,39.2436,39.1688,39.1763,62400.0
2006-04-21 14:05:00,52.36,52.4,52.35,52.37,38700.0,39.1763,39.2062,39.1688,39.1838,38700.0
2006-04-21 14:10:00,52.37,52.38,52.31,52.34,63100.0,39.1838,39.1912,39.1389,39.1613,63100.0
2006-04-21 14:15:00,52.33,52.37,52.31,52.37,55600.0,39.1538,39.1838,39.1389,39.1838,55600.0
2006-04-21 14:20:00,52.36,52.39,52.3,52.3,58500.0,39.1763,39.1987,39.1314,39.1314,58500.0
2006-04-21 14:25:00,52.3,52.32,52.17,52.2,91700.0,39.1314,39.1463,39.0341,39.0566,91700.0
2006-04-21 14:30:00,52.2,52.3,52.19,52.24,72800.0,39.0566,39.1314,39.0491,39.0865,72800.0
2006-04-21 14:35:00,52.22,52.3,52.2,52.29,39100.0,39.0715,39.1314,39.0566,39.1239,39100.0
2006-04-21 14:40:00,52.29,52.3,52.26,52.29,21800.0,39.1239,39.1314,39.1015,39.1239,21800.0
2006-04-21 14:45:00,52.29,52.3,52.21,52.28,87200.0,39.1239,39.1314,39.064,39.1164,87200.0
2006-04-21 14:50:00,52.28,52.34,52.26,52.28,237000.0,39.1164,39.1613,39.1015,39.1164,237000.0
2006-04-21 14:55:00,52.28,52.31,52.25,52.25,36800.0,39.1164,39.1389,39.094,39.094,36800.0
2006-04-21 15:00:00,52.26,52.31,52.22,52.25,49100.0,39.1015,39.1389,39.0715,39.094,49100.0
2006-04-21 15:05:00,52.25,52.33,52.25,52.26,56500.0,39.094,39.1538,39.094,39.1015,56500.0
2006-04-21 15:10:00,52.26,52.31,52.23,52.27,36800.0,39.1015,39.1389,39.079,39.1089,36800.0
2006-04-21 15:15:00,52.28,52.28,52.22,52.25,77600.0,39.1164,39.1164,39.0715,39.094,77600.0
2006-04-21 15:20:00,52.25,52.3,52.21,52.28,101100.0,39.094,39.1314,39.064,39.1164,101100.0
2006-04-21 15:25:00,52.29,52.3,52.19,52.19,74700.0,39.1239,39.1314,39.0491,39.0491,74700.0
2006-04-21 15:30:00,52.2,52.29,52.19,52.27,132900.0,39.0566,39.1239,39.0491,39.1089,132900.0
2006-04-21 15:35:00,52.26,52.28,52.2,52.24,41000.0,39.1015,39.1164,39.0566,39.0865,41000.0
2006-04-21 15:40:00,52.22,52.35,52.22,52.31,89400.0,39.0715,39.1688,39.0715,39.1389,89400.0
2006-04-21 15:45:00,52.31,52.36,52.24,52.36,144700.0,39.1389,39.1763,39.0865,39.1763,144700.0
2006-04-21 15:50:00,52.35,52.38,52.29,52.33,61300.0,39.1688,39.1912,39.1239,39.1538,61300.0
2006-04-21 15:55:00,52.3,52.32,52.26,52.28,196800.0,39.1314,39.1463,39.1015,39.1164,196800.0
2006-04-24 09:30:00,52.2,52.37,52.2,52.3,246600.0,39.0566,39.1838,39.0566,39.1314,246600.0
2006-04-24 09:35:00,52.31,52.6,52.25,52.6,189300.0,39.1389,39.3558,39.094,39.3558,189300.0
2006-04-24 09:40:00,52.6,52.63,52.25,52.38,240600.0,39.3558,39.3783,39.094,39.1912,240600.0
2006-04-24 09:45:00,52.38,52.39,52.05,52.06,162800.0,39.1912,39.1987,38.9443,38.9518,162800.0
2006-04-24 09:50:00,52.07,52.16,51.89,51.92,151900.0,38.9593,39.0266,38.8246,38.8471,151900.0
2006-04-24 09:55:00,51.91,51.95,51.68,51.75,141200.0,38.8396,38.8695,38.6675,38.7199,141200.0
2006-04-24 10:00:00,51.74,51.75,51.5,51.6,200300.0,38.7124,38.7199,38.5328,38.6076,200300.0
2006-04-24 10:05:00,51.6,51.7,51.55,51.68,131400.0,38.6076,38.6825,38.5702,38.6675,131400.0
2006-04-24 10:10:00,51.69,51.7,51.61,51.67,87200.0,38.675,38.6825,38.6151,38.66,87200.0
2006-04-24 10:15:00,51.66,51.67,51.6,51.63,98500.0,38.6525,38.66,38.6076,38.6301,98500.0
2006-04-24 10:20:00,51.63,51.7,51.62,51.66,109000.0,38.6301,38.6825,38.6226,38.6525,109000.0
2006-04-24 10:25:00,51.67,51.71,51.66,51.7,69500.0,38.66,38.6899,38.6525,38.6825,69500.0
2006-04-24 10:30:00,51.7,51.7,51.68,51.7,63200.0,38.6825,38.6825,38.6675,38.6825,63200.0
2006-04-24 10:35:00,51.7,51.83,51.7,51.74,72200.0,38.6825,38.7797,38.6825,38.7124,72200.0
2006-04-24 10:40:00,51.74,51.83,51.74,51.82,59400.0,38.7124,38.7797,38.7124,38.7722,59400.0
2006-04-24 10:45:00,51.81,51.84,51.76,51.77,57900.0,38.7648,38.7872,38.7274,38.7348,57900.0
2006-04-24 10:50:00,51.79,51.8,51.71,51.71,35300.0,38.7498,38.7573,38.6899,38.6899,35300.0
2006-04-24 10:55:00,51.7,51.78,51.67,51.77,37900.0,38.6825,38.7423,38.66,38.7348,37900.0
2006-04-24 11:00:00,51.79,51.79,51.7,51.72,38700.0,38.7498,38.7498,38.6825,38.6974,38700.0
2006-04-24 11:05:00,51.71,51.72,51.64,51.66,47800.0,38.6899,38.6974,38.6376,38.6525,47800.0
2006-04-24 11:10:00,51.67,51.72,51.6,51.64,48300.0,38.66,38.6974,38.6076,38.6376,48300.0
2006-04-24 11:15:00,51.63,51.64,51.59,51.61,110600.0,38.6301,38.6376,38.6002,38.6151,110600.0
2006-04-24 11:20:00,51.61,51.61,51.57,51.59,61600.0,38.6151,38.6151,38.5852,38.6002,61600.0
2006-04-24 11:25:00,51.59,51.65,51.59,51.62,42300.0,38.6002,38.645,38.6002,38.6226,42300.0
2006-04-24 11:30:00,51.63,51.64,51.59,51.63,182300.0,38.6301,38.6376,38.6002,38.6301,182300.0
2006-04-24 11:35:00,51.63,51.67,51.63,51.66,18800.0,38.6301,38.66,38.6301,38.6525,18800.0
2006-04-24 11:40:00,51.66,51.68,51.65,51.67,25700.0,38.6525,38.6675,38.645,38.66,25700.0
2006-04-24 11:45:00,51.68,51.74,51.67,51.74,53300.0,38.6675,38.7124,38.66,38.7124,53300.0
2006-04-24 11:50:00,51.73,51.81,51.72,51.81,69700.0,38.7049,38.7648,38.6974,38.7648,69700.0
2006-04-24 11:55:00,51.8,51.89,51.8,51.88,56700.0,38.7573,38.8246,38.7573,38.8171,56700.0
2006-04-24 12:00:00,51.88,51.97,51.88,51.95,72900.0,38.8171,38.8845,38.8171,38.8695,72900.0
2006-04-24 12:05:00,51.95,51.97,51.95,51.96,161700.0,38.8695,38.8845,38.8695,38.877,161700.0
2006-04-24 12:10:00,51.96,51.99,51.94,51.99,56400.0,38.877,38.8994,38.862,38.8994,56400.0
2006-04-24 12:15:00,51.99,52.0,51.97,51.98,64000.0,38.8994,38.9069,38.8845,38.892,64000.0
2006-04-24 12:20:00,51.99,51.99,51.93,51.95,21300.0,38.8994,38.8994,38.8545,38.8695,21300.0
2006-04-24 12:25:00,51.93,51.97,51.89,51.96,45700.0,38.8545,38.8845,38.8246,38.877,45700.0
2006-04-24 12:30:00,51.97,51.98,51.89,51.91,26100.0,38.8845,38.892,38.8246,38.8396,26100.0
2006-04-24 12:35:00,51.91,51.93,51.9,51.9,26700.0,38.8396,38.8545,38.8321,38.8321,26700.0
2006-04-24 12:40:00,51.91,51.91,51.87,51.87,43000.0,38.8396,38.8396,38.8097,38.8097,43000.0
2006-04-24 12:45:00,51.88,51.9,51.86,51.9,19700.0,38.8171,38.8321,38.8022,38.8321,19700.0
2006-04-24 12:50:00,51.9,51.9,51.86,51.88,23500.0,38.8321,38.8321,38.8022,38.8171,23500.0
2006-04-24 12:55:00,51.88,51.9,51.86,51.86,50700.0,38.8171,38.8321,38.8022,38.8022,50700.0
2006-04-24 13:00:00,51.85,51.86,51.79,51.81,78600.0,38.7947,38.8022,38.7498,38.7648,78600.0
2006-04-24 13:05:00,51.79,51.8,51.6,51.68,122900.0,38.7498,38.7573,38.6076,38.6675,122900.0
2006-04-24 13:10:00,51.69,51.71,51.65,51.71,119800.0,38.675,38.6899,38.645,38.6899,119800.0
2006-04-24 13:15:00,51.71,51.75,51.7,51.73,53800.0,38.6899,38.7199,38.6825,38.7049,53800.0
2006-04-24 13:20:00,51.74,51.83,51.73,51.83,31700.0,38.7124,38.7797,38.7049,38.7797,31700.0
2006-04-24 13:25:00,51.83,51.85,51.79,51.8,19100.0,38.7797,38.7947,38.7498,38.7573,19100.0
2006-04-24 13:30:00,51.8,51.82,51.75,51.81,35600.0,38.7573,38.7722,38.7199,38.7648,35600.0
2006-04-24 13:35:00,51.8,51.81,51.77,51.8,30400.0,38.7573,38.7648,38.7348,38.7573,30400.0
2006-04-24 13:40:00,51.79,51.83,51.77,51.82,22100.0,38.7498,38.7797,38.7348,38.7722,22100.0
2006-04-24 13:45:00,51.83,51.84,51.78,51.8,24100.0,38.7797,38.7872,38.7423,38.7573,24100.0
2006-04-24 13:50:00,51.8,51.8,51.77,51.78,15900.0,38.7573,38.7573,38.7348,38.7423,15900.0
2006-04-24 13:55:00,51.78,51.79,51.74,51.77,42000.0,38.7423,38.7498,38.7124,38.7348,42000.0
2006-04-24 14:00:00,51.77,51.82,51.75,51.77,22200.0,38.7348,38.7722,38.7199,38.7348,22200.0
2006-04-24 14:05:00,51.75,51.78,51.73,51.73,33700.0,38.7199,38.7423,38.7049,38.7049,33700.0
2006-04-24 14:10:00,51.74,51.74,51.7,51.71,38000.0,38.7124,38.7124,38.6825,38.6899,38000.0
2006-04-24 14:15:00,51.71,51.75,51.7,51.73,19500.0,38.6899,38.7199,38.6825,38.7049,19500.0
2006-04-24 14:20:00,51.75,51.75,51.7,51.71,56300.0,38.7199,38.7199,38.6825,38.6899,56300.0
2006-04-24 14:25:00,51.7,51.72,51.69,51.69,22300.0,38.6825,38.6974,38.675,38.675,22300.0
2006-04-24 14:30:00,51.69,51.72,51.69,51.71,18000.0,38.675,38.6974,38.675,38.6899,18000.0
2006-04-24 14:35:00,51.71,51.73,51.66,51.72,48800.0,38.6899,38.7049,38.6525,38.6974,48800.0
2006-04-24 14:40:00,51.72,51.74,51.65,51.67,37800.0,38.6974,38.7124,38.645,38.66,37800.0
2006-04-24 14:45:00,51.67,51.7,51.64,51.65,38700.0,38.66,38.6825,38.6376,38.645,38700.0
2006-04-24 14:50:00,51.65,51.66,51.61,51.62,39200.0,38.645,38.6525,38.6151,38.6226,39200.0
2006-04-24 14:55:00,51.63,51.65,51.6,51.64,70300.0,38.6301,38.645,38.6076,38.6376,70300.0
2006-04-24 15:00:00,51.65,51.66,51.62,51.63,59300.0,38.645,38.6525,38.6226,38.6301,59300.0
2006-04-24 15:05:00,51.63,51.66,51.61,51.64,38600.0,38.6301,38.6525,38.6151,38.6376,38600.0
2006-04-24 15:10:00,51.65,51.66,51.64,51.64,17100.0,38.645,38.6525,38.6376,38.6376,17100.0
2006-04-24 15:15:00,51.64,51.65,51.62,51.63,39400.0,38.6376,38.645,38.6226,38.6301,39400.0
2006-04-24 15:20:00,51.63,51.64,51.59,51.63,45700.0,38.6301,38.6376,38.6002,38.6301,45700.0
2006-04-24 15:25:00,51.63,51.68,51.63,51.66,21400.0,38.6301,38.6675,38.6301,38.6525,21400.0
2006-04-24 15:30:00,51.66,51.75,51.65,51.73,97200.0,38.6525,38.7199,38.645,38.7049,97200.0
2006-04-24 15:35:00,51.73,51.85,51.7,51.84,77600.0,38.7049,38.7947,38.6825,38.7872,77600.0
2006-04-24 15:40:00,51.85,51.85,51.82,51.82,45400.0,38.7947,38.7947,38.7722,38.7722,45400.0
2006-04-24 15:45:00,51.82,51.99,51.82,51.98,132900.0,38.7722,38.8994,38.7722,38.892,132900.0
2006-04-24 15:50:00,51.98,51.99,51.94,51.94,70800.0,38.892,38.8994,38.862,38.862,70800.0
2006-04-24 15:55:00,51.95,51.97,51.77,51.79,158200.0,38.8695,38.8845,38.7348,38.7498,158200.0
2006-04-25 09:30:00,51.77,51.8,51.65,51.68,141800.0,38.7348,38.7573,38.645,38.6675,141800.0
2006-04-25 09:35:00,51.65,51.8,51.65,51.76,86800.0,38.645,38.7573,38.645,38.7274,86800.0
2006-04-25 09:40:00,51.76,51.85,51.73,51.77,74600.0,38.7274,38.7947,38.7049,38.7348,74600.0
2006-04-25 09:45:00,51.8,51.84,51.75,51.78,77500.0,38.7573,38.7872,38.7199,38.7423,77500.0
2006-04-25 09:50:00,51.79,51.8,51.75,51.8,43300.0,38.7498,38.7573,38.7199,38.7573,43300.0
2006-04-25 09:55:00,51.8,51.8,51.75,51.78,38700.0,38.7573,38.7573,38.7199,38.7423,38700.0
2006-04-25 10:00:00,51.78,51.81,51.75,51.79,91900.0,38.7423,38.7648,38.7199,38.7498,91900.0
2006-04-25 10:05:00,51.79,51.8,51.68,51.69,72600.0,38.7498,38.7573,38.6675,38.675,72600.0
2006-04-25 10:10:00,51.69,51.74,51.67,51.71,29100.0,38.675,38.7124,38.66,38.6899,29100.0
2006-04-25 10:15:00,51.72,51.73,51.65,51.65,62100.0,38.6974,38.7049,38.645,38.645,62100.0
2006-04-25 10:20:00,51.66,51.67,51.61,51.62,43800.0,38.6525,38.66,38.6151,38.6226,43800.0
2006-04-25 10:25:00,51.61,51.61,51.55,51.6,82800.0,38.6151,38.6151,38.5702,38.6076,82800.0
2006-04-25 10:30:00,51.6,51.64,51.58,51.64,45600.0,38.6076,38.6376,38.5927,38.6376,45600.0
2006-04-25 10:35:00,51.64,51.72,51.63,51.65,34100.0,38.6376,38.6974,38.6301,38.645,34100.0
2006-04-25 10:40:00,51.66,51.68,51.63,51.67,15500.0,38.6525,38.6675,38.6301,38.66,15500.0
2006-04-25 10:45:00,51.68,51.75,51.66,51.73,85800.0,38.6675,38.7199,38.6525,38.7049,85800.0
2006-04-25 10:50:00,51.73,51.73,51.67,51.7,23800.0,38.7049,38.7049,38.66,38.6825,23800.0
2006-04-25 10:55:00,51.7,51.75,51.7,51.71,64800.0,38.6825,38.7199,38.6825,38.6899,64800.0
2006-04-25 11:00:00,51.72,51.75,51.69,51.72,85500.0,38.6974,38.7199,38.675,38.6974,85500.0
2006-04-25 11:05:00,51.72,51.73,51.66,51.7,36900.0,38.6974,38.7049,38.6525,38.6825,36900.0
2006-04-25 11:10:00,51.7,51.7,51.63,51.65,80300.0,38.6825,38.6825,38.6301,38.645,80300.0
2006-04-25 11:15:00,51.65,51.66,51.63,51.63,42400.0,38.645,38.6525,38.6301,38.6301,42400.0
2006-04-25 11:20:00,51.63,51.65,51.63,51.65,74300.0,38.6301,38.645,38.6301,38.645,74300.0
2006-04-25 11:25:00,51.65,51.7,51.64,51.64,37700.0,38.645,38.6825,38.6376,38.6376,37700.0
2006-04-25 11:30:00,51.63,51.63,51.6,51.61,47800.0,38.6301,38.6301,38.6076,38.6151,47800.0
2006-04-25 11:35:00,51.61,51.62,51.55,51.55,77300.0,38.6151,38.6226,38.5702,38.5702,77300.0
2006-04-25 11:40:00,51.53,51.54,51.48,51.51,78100.0,38.5553,38.5627,38.5179,38.5403,78100.0
2006-04-25 11:45:00,51.52,51.55,51.48,51.49,81600.0,38.5478,38.5702,38.5179,38.5253,81600.0
2006-04-25 11:50:00,51.49,51.52,51.45,51.49,52900.0,38.5253,38.5478,38.4954,38.5253,52900.0
2006-04-25 11:55:00,51.5,51.55,51.47,51.5,21900.0,38.5328,38.5702,38.5104,38.5328,21900.0
2006-04-25 12:00:00,51.5,51.52,51.42,51.51,44200.0,38.5328,38.5478,38.473,38.5403,44200.0
2006-04-25 12:05:00,51.52,51.52,51.48,51.48,39300.0,38.5478,38.5478,38.5179,38.5179,39300.0
2006-04-25 12:10:00,51.49,51.5,51.47,51.48,31700.0,38.5253,38.5328,38.5104,38.5179,31700.0
2006-04-25 12:15:00,51.48,51.51,51.46,51.51,38200.0,38.5179,38.5403,38.5029,38.5403,38200.0
2006-04-25 12:20:00,51.51,51.57,51.51,51.56,44000.0,38.5403,38.5852,38.5403,38.5777,44000.0
2006-04-25 12:25:00,51.56,51.6,51.55,51.6,132100.0,38.5777,38.6076,38.5702,38.6076,132100.0
2006-04-25 12:30:00,51.6,51.65,51.6,51.64,16900.0,38.6076,38.645,38.6076,38.6376,16900.0
2006-04-25 12:35:00,51.64,51.65,51.62,51.62,32100.0,38.6376,38.645,38.6226,38.6226,32100.0
2006-04-25 12:40:00,51.62,51.64,51.59,51.59,23800.0,38.6226,38.6376,38.6002,38.6002,23800.0
2006-04-25 12:45:00,51.59,51.62,51.56,51.57,15800.0,38.6002,38.6226,38.5777,38.5852,15800.0
2006-04-25 12:50:00,51.57,51.6,51.56,51.59,12600.0,38.5852,38.6076,38.5777,38.6002,12600.0
2006-04-25 12:55:00,51.6,51.61,51.55,51.6,17000.0,38.6076,38.6151,38.5702,38.6076,17000.0
2006-04-25 13:00:00,51.61,51.61,51.5,51.58,30100.0,38.6151,38.6151,38.5328,38.5927,30100.0
2006-04-25 13:05:00,51.58,51.58,51.48,51.49,49000.0,38.5927,38.5927,38.5179,38.5253,49000.0
2006-04-25 13:10:00,51.49,51.5,51.45,51.49,38200.0,38.5253,38.5328,38.4954,38.5253,38200.0
2006-04-25 13:15:00,51.5,51.55,51.46,51.5,67800.0,38.5328,38.5702,38.5029,38.5328,67800.0
2006-04-25 13:20:00,51.49,51.5,51.45,51.48,21100.0,38.5253,38.5328,38.4954,38.5179,21100.0
2006-04-25 13:25:00,51.46,51.49,51.38,51.47,46900.0,38.5029,38.5253,38.443,38.5104,46900.0
2006-04-25 13:30:00,51.46,51.48,51.41,51.47,23900.0,38.5029,38.5179,38.4655,38.5104,23900.0
2006-04-25 13:35:00,51.47,51.5,51.45,51.46,43400.0,38.5104,38.5328,38.4954,38.5029,43400.0
2006-04-25 13:40:00,51.47,51.47,51.41,51.43,48200.0,38.5104,38.5104,38.4655,38.4804,48200.0
2006-04-25 13:45:00,51.42,51.44,51.38,51.42,41700.0,38.473,38.4879,38.443,38.473,41700.0
2006-04-25 13:50:00,51.41,51.45,51.4,51.42,26300.0,38.4655,38.4954,38.458,38.473,26300.0
2006-04-25 13:55:00,51.41,51.41,51.38,51.39,24300.0,38.4655,38.4655,38.443,38.4505,24300.0
2006-04-25 14:00:00,51.38,51.4,51.34,51.36,41400.0,38.443,38.458,38.4131,38.4281,41400.0
2006-04-25 14:05:00,51.36,51.39,51.33,51.39,20100.0,38.4281,38.4505,38.4056,38.4505,20100.0
2006-04-25 14:10:00,51.39,51.48,51.39,51.47,26500.0,38.4505,38.5179,38.4505,38.5104,26500.0
2006-04-25 14:15:00,51.46,51.5,51.45,51.49,21600.0,38.5029,38.5328,38.4954,38.5253,21600.0
2006-04-25 14:20:00,51.49,51.49,51.46,51.48,38000.0,38.5253,38.5253,38.5029,38.5179,38000.0
2006-04-25 14:25:00,51.48,51.5,51.43,51.43,36200.0,38.5179,38.5328,38.4804,38.4804,36200.0
2006-04-25 14:30:00,51.43,51.43,51.41,51.42,32800.0,38.4804,38.4804,38.4655,38.473,32800.0
2006-04-25 14:35:00,51.42,51.45,51.37,51.37,37000.0,38.473,38.4954,38.4355,38.4355,37000.0
2006-04-25 14:40:00,51.37,51.42,51.37,51.41,25300.0,38.4355,38.473,38.4355,38.4655,25300.0
2006-04-25 14:45:00,51.43,51.45,51.4,51.42,52400.0,38.4804,38.4954,38.458,38.473,52400.0
2006-04-25 14:50:00,51.42,51.43,51.3,51.34,94000.0,38.473,38.4804,38.3832,38.4131,94000.0
2006-04-25 14:55:00,51.34,51.35,51.25,51.27,78800.0,38.4131,38.4206,38.3458,38.3607,78800.0
2006-04-25 15:00:00,51.27,51.3,51.25,51.27,75700.0,38.3607,38.3832,38.3458,38.3607,75700.0
2006-04-25 15:05:00,51.27,51.27,51.23,51.24,40400.0,38.3607,38.3607,38.3308,38.3383,40400.0
2006-04-25 15:10:00,51.24,51.26,51.18,51.2,42300.0,38.3383,38.3532,38.2934,38.3084,42300.0
2006-04-25 15:15:00,51.19,51.25,51.18,51.24,120100.0,38.3009,38.3458,38.2934,38.3383,120100.0
2006-04-25 15:20:00,51.23,51.29,51.23,51.25,60900.0,38.3308,38.3757,38.3308,38.3458,60900.0
2006-04-25 15:25:00,51.25,51.29,51.23,51.29,47400.0,38.3458,38.3757,38.3308,38.3757,47400.0
2006-04-25 15:30:00,51.29,51.36,51.28,51.34,118500.0,38.3757,38.4281,38.3682,38.4131,118500.0
2006-04-25 15:35:00,51.33,51.34,51.29,51.31,99300.0,38.4056,38.4131,38.3757,38.3907,99300.0
2006-04-25 15:40:00,51.29,51.31,51.23,51.3,158800.0,38.3757,38.3907,38.3308,38.3832,158800.0
2006-04-25 15:45:00,51.3,51.32,51.28,51.3,118500.0,38.3832,38.3981,38.3682,38.3832,118500.0
2006-04-25 15:50:00,51.3,51.34,51.3,51.33,77000.0,38.3832,38.4131,38.3832,38.4056,77000.0
2006-04-25 15:55:00,51.32,51.33,51.29,51.31,124400.0,38.3981,38.4056,38.3757,38.3907,124400.0
2006-04-26 09:30:00,51.5,51.71,51.5,51.7,119900.0,38.5328,38.6899,38.5328,38.6825,119900.0
2006-04-26 09:35:00,51.68,51.69,51.56,51.61,39600.0,38.6675,38.675,38.5777,38.6151,39600.0
2006-04-26 09:40:00,51.6,51.63,51.55,51.56,72700.0,38.6076,38.6301,38.5702,38.5777,72700.0
2006-04-26 09:45:00,51.56,51.6,51.54,51.56,112500.0,38.5777,38.6076,38.5627,38.5777,112500.0
2006-04-26 09:50:00,51.57,51.62,51.55,51.6,130500.0,38.5852,38.6226,38.5702,38.6076,130500.0
2006-04-26 09:55:00,51.57,51.68,51.56,51.61,99700.0,38.5852,38.6675,38.5777,38.6151,99700.0
2006-04-26 10:00:00,51.6,51.64,51.55,51.62,121100.0,38.6076,38.6376,38.5702,38.6226,121100.0
2006-04-26 10:05:00,51.62,51.87,51.62,51.86,138300.0,38.6226,38.8097,38.6226,38.8022,138300.0
2006-04-26 10:10:00,51.87,51.93,51.86,51.87,114000.0,38.8097,38.8545,38.8022,38.8097,114000.0
2006-04-26 10:15:00,51.85,51.88,51.79,51.88,477800.0,38.7947,38.8171,38.7498,38.8171,477800.0
2006-04-26 10:20:00,51.87,51.9,51.86,51.86,105400.0,38.8097,38.8321,38.8022,38.8022,105400.0
2006-04-26 10:25:00,51.87,51.89,51.86,51.89,142300.0,38.8097,38.8246,38.8022,38.8246,142300.0
2006-04-26 10:30:00,51.89,51.95,51.89,51.92,75600.0,38.8246,38.8695,38.8246,38.8471,75600.0
2006-04-26 10:35:00,51.93,51.95,51.88,51.88,56100.0,38.8545,38.8695,38.8171,38.8171,56100.0
2006-04-26 10:40:00,51.88,51.9,51.86,51.88,141500.0,38.8171,38.8321,38.8022,38.8171,141500.0
2006-04-26 10:45:00,51.88,51.91,51.88,51.9,111700.0,38.8171,38.8396,38.8171,38.8321,111700.0
2006-04-26 10:50:00,51.9,51.93,51.9,51.92,94500.0,38.8321,38.8545,38.8321,38.8471,94500.0
2006-04-26 10:55:00,51.92,51.95,51.88,51.88,327500.0,38.8471,38.8695,38.8171,38.8171,327500.0
2006-04-26 11:00:00,51.89,51.92,51.88,51.88,20800.0,38.8246,38.8471,38.8171,38.8171,20800.0
2006-04-26 11:05:00,51.88,51.9,51.84,51.87,94900.0,38.8171,38.8321,38.7872,38.8097,94900.0
2006-04-26 11:10:00,51.86,51.9,51.86,51.88,41000.0,38.8022,38.8321,38.8022,38.8171,41000.0
2006-04-26 11:15:00,51.88,51.88,51.83,51.84,19100.0,38.8171,38.8171,38.7797,38.7872,19100.0
2006-04-26 11:20:00,51.83,51.85,51.75,51.75,35200.0,38.7797,38.7947,38.7199,38.7199,35200.0
2006-04-26 11:25:00,51.74,51.74,51.65,51.67,63100.0,38.7124,38.7124,38.645,38.66,63100.0
2006-04-26 11:30:00,51.69,51.76,51.69,51.75,45400.0,38.675,38.7274,38.675,38.7199,45400.0
2006-04-26 11:35:00,51.75,51.78,51.74,51.75,17700.0,38.7199,38.7423,38.7124,38.7199,17700.0
2006-04-26 11:40:00,51.75,51.78,51.74,51.77,22000.0,38.7199,38.7423,38.7124,38.7348,22000.0
2006-04-26 11:45:00,51.77,51.79,51.71,51.72,18800.0,38.7348,38.7498,38.6899,38.6974,18800.0
2006-04-26 11:50:00,51.7,51.77,51.66,51.66,215800.0,38.6825,38.7348,38.6525,38.6525,215800.0
2006-04-26 11:55:00,51.66,51.71,51.65,51.68,52000.0,38.6525,38.6899,38.645,38.6675,52000.0
2006-04-26 12:00:00,51.68,51.69,51.66,51.67,30400.0,38.6675,38.675,38.6525,38.66,30400.0
2006-04-26 12:05:00,51.68,51.7,51.66,51.67,25900.0,38.6675,38.6825,38.6525,38.66,25900.0
2006-04-26 12:10:00,51.66,51.71,51.66,51.7,19400.0,38.6525,38.6899,38.6525,38.6825,19400.0
2006-04-26 12:15:00,51.7,51.7,51.66,51.68,77100.0,38.6825,38.6825,38.6525,38.6675,77100.0
2006-04-26 12:20:00,51.68,51.69,51.66,51.69,16300.0,38.6675,38.675,38.6525,38.675,16300.0
2006-04-26 12:25:00,51.69,51.73,51.66,51.68,13800.0,38.675,38.7049,38.6525,38.6675,13800.0
2006-04-26 12:30:00,51.67,51.72,51.67,51.71,14400.0,38.66,38.6974,38.66,38.6899,14400.0
2006-04-26 12:35:00,51.71,51.73,51.7,51.71,11800.0,38.6899,38.7049,38.6825,38.6899,11800.0
2006-04-26 12:40:00,51.71,51.72,51.7,51.71,62500.0,38.6899,38.6974,38.6825,38.6899,62500.0
2006-04-26 12:45:00,51.72,51.72,51.68,51.7,9500.0,38.6974,38.6974,38.6675,38.6825,9500.0
2006-04-26 12:50:00,51.71,51.71,51.7,51.71,6200.0,38.6899,38.6899,38.6825,38.6899,6200.0
2006-04-26 12:55:00,51.7,51.7,51.69,51.7,22800.0,38.6825,38.6825,38.675,38.6825,22800.0
2006-04-26 13:00:00,51.7,51.7,51.69,51.69,31100.0,38.6825,38.6825,38.675,38.675,31100.0
2006-04-26 13:05:00,51.69,51.7,51.68,51.69,25700.0,38.675,38.6825,38.6675,38.675,25700.0
2006-04-26 13:10:00,51.68,51.73,51.67,51.72,25400.0,38.6675,38.7049,38.66,38.6974,25400.0
2006-04-26 13:15:00,51.72,51.72,51.67,51.69,21700.0,38.6974,38.6974,38.66,38.675,21700.0
2006-04-26 13:20:00,51.68,51.7,51.67,51.7,15300.0,38.6675,38.6825,38.66,38.6825,15300.0
2006-04-26 13:25:00,51.7,51.7,51.62,51.63,29500.0,38.6825,38.6825,38.6226,38.6301,29500.0
2006-04-26 13:30:00,51.63,51.68,51.6,51.66,14900.0,38.6301,38.6675,38.6076,38.6525,14900.0
2006-04-26 13:35:00,51.65,51.7,51.65,51.68,25700.0,38.645,38.6825,38.645,38.6675,25700.0
2006-04-26 13:40:00,51.69,51.7,51.68,51.7,39700.0,38.675,38.6825,38.6675,38.6825,39700.0
2006-04-26 13:45:00,51.69,51.7,51.69,51.69,29700.0,38.675,38.6825,38.675,38.675,29700.0
2006-04-26 13:50:00,51.7,51.72,51.7,51.71,13600.0,38.6825,38.6974,38.6825,38.6899,13600.0
2006-04-26 13:55:00,51.73,51.75,51.7,51.75,58900.0,38.7049,38.7199,38.6825,38.7199,58900.0
2006-04-26 14:00:00,51.75,51.76,51.66,51.68,31200.0,38.7199,38.7274,38.6525,38.6675,31200.0
2006-04-26 14:05:00,51.68,51.7,51.66,51.68,57200.0,38.6675,38.6825,38.6525,38.6675,57200.0
2006-04-26 14:10:00,51.69,51.72,51.68,51.72,23500.0,38.675,38.6974,38.6675,38.6974,23500.0
2006-04-26 14:15:00,51.72,51.72,51.65,51.71,23100.0,38.6974,38.6974,38.645,38.6899,23100.0
2006-04-26 14:20:00,51.7,51.7,51.61,51.63,24500.0,38.6825,38.6825,38.6151,38.6301,24500.0
2006-04-26 14:25:00,51.63,51.67,51.61,51.67,16000.0,38.6301,38.66,38.6151,38.66,16000.0
2006-04-26 14:30:00,51.67,51.69,51.65,51.65,18100.0,38.66,38.675,38.645,38.645,18100.0
2006-04-26 14:35:00,51.65,51.65,51.61,51.63,14900.0,38.645,38.645,38.6151,38.6301,14900.0
2006-04-26 14:40:00,51.64,51.64,51.6,51.61,19700.0,38.6376,38.6376,38.6076,38.6151,19700.0
2006-04-26 14:45:00,51.61,51.62,51.58,51.58,25900.0,38.6151,38.6226,38.5927,38.5927,25900.0
2006-04-26 14:50:00,51.57,51.6,51.55,51.57,124700.0,38.5852,38.6076,38.5702,38.5852,124700.0
2006-04-26 14:55:00,51.56,51.59,51.55,51.57,24200.0,38.5777,38.6002,38.5702,38.5852,24200.0
2006-04-26 15:00:00,51.57,51.63,51.56,51.57,49700.0,38.5852,38.6301,38.5777,38.5852,49700.0
2006-04-26 15:05:00,51.57,51.6,51.56,51.57,24100.0,38.5852,38.6076,38.5777,38.5852,24100.0
2006-04-26 15:10:00,51.58,51.58,51.48,51.51,32600.0,38.5927,38.5927,38.5179,38.5403,32600.0
2006-04-26 15:15:00,51.52,51.62,51.48,51.61,70200.0,38.5478,38.6226,38.5179,38.6151,70200.0
2006-04-26 15:20:00,51.62,51.64,51.58,51.6,55500.0,38.6226,38.6376,38.5927,38.6076,55500.0
2006-04-26 15:25:00,51.6,51.66,51.6,51.63,103100.0,38.6076,38.6525,38.6076,38.6301,103100.0
2006-04-26 15:30:00,51.62,51.73,51.62,51.72,34900.0,38.6226,38.7049,38.6226,38.6974,34900.0
2006-04-26 15:35:00,51.72,51.76,51.7,51.72,59900.0,38.6974,38.7274,38.6825,38.6974,59900.0
2006-04-26 15:40:00,51.71,51.85,51.71,51.85,44700.0,38.6899,38.7947,38.6899,38.7947,44700.0
2006-04-26 15:45:00,51.85,51.85,51.79,51.82,39400.0,38.7947,38.7947,38.7498,38.7722,39400.0
2006-04-26 15:50:00,51.82,51.86,51.81,51.85,73400.0,38.7722,38.8022,38.7648,38.7947,73400.0
2006-04-26 15:55:00,51.84,51.9,51.84,51.89,142300.0,38.7872,38.8321,38.7872,38.8246,142300.0
2006-04-27 09:30:00,52.0,52.03,51.95,51.97,231700.0,38.9069,38.9294,38.8695,38.8845,231700.0
2006-04-27 09:35:00,51.97,51.99,51.94,51.95,54400.0,38.8845,38.8994,38.862,38.8695,54400.0
2006-04-27 09:40:00,51.93,51.99,51.93,51.97,63400.0,38.8545,38.8994,38.8545,38.8845,63400.0
2006-04-27 09:45:00,51.99,52.07,51.98,52.07,151300.0,38.8994,38.9593,38.892,38.9593,151300.0
2006-04-27 09:50:00,52.06,52.06,51.97,52.03,79200.0,38.9518,38.9518,38.8845,38.9294,79200.0
2006-04-27 09:55:00,52.03,52.09,52.02,52.08,47300.0,38.9294,38.9743,38.9219,38.9668,47300.0
2006-04-27 10:00:00,52.08,52.4,52.08,52.37,111400.0,38.9668,39.2062,38.9668,39.1838,111400.0
2006-04-27 10:05:00,52.42,52.62,52.36,52.58,205300.0,39.2212,39.3708,39.1763,39.3409,205300.0
2006-04-27 10:10:00,52.58,52.8,52.57,52.72,104400.0,39.3409,39.5055,39.3334,39.4456,104400.0
2006-04-27 10:15:00,52.72,52.74,52.61,52.63,103900.0,39.4456,39.4606,39.3633,39.3783,103900.0
2006-04-27 10:20:00,52.62,52.62,52.52,52.55,105600.0,39.3708,39.3708,39.296,39.3184,105600.0
2006-04-27 10:25:00,52.57,52.58,52.5,52.55,43400.0,39.3334,39.3409,39.281,39.3184,43400.0
2006-04-27 10:30:00,52.54,52.61,52.49,52.49,56900.0,39.311,39.3633,39.2735,39.2735,56900.0
2006-04-27 10:35:00,52.5,52.53,52.46,52.52,159700.0,39.281,39.3035,39.2511,39.296,159700.0
2006-04-27 10:40:00,52.52,52.55,52.42,52.43,32700.0,39.296,39.3184,39.2212,39.2287,32700.0
2006-04-27 10:45:00,52.45,52.55,52.37,52.5,111300.0,39.2436,39.3184,39.1838,39.281,111300.0
2006-04-27 10:50:00,52.5,52.61,52.46,52.6,54000.0,39.281,39.3633,39.2511,39.3558,54000.0
2006-04-27 10:55:00,52.6,52.63,52.5,52.54,31700.0,39.3558,39.3783,39.281,39.311,31700.0
2006-04-27 11:00:00,52.55,52.64,52.53,52.6,34300.0,39.3184,39.3858,39.3035,39.3558,34300.0
2006-04-27 11:05:00,52.58,52.62,52.52,52.6,109900.0,39.3409,39.3708,39.296,39.3558,109900.0
2006-04-27 11:10:00,52.58,52.65,52.53,52.65,53200.0,39.3409,39.3933,39.3035,39.3933,53200.0
2006-04-27 11:15:00,52.63,52.65,52.52,52.55,51300.0,39.3783,39.3933,39.296,39.3184,51300.0
2006-04-27 11:20:00,52.55,52.67,52.55,52.65,67300.0,39.3184,39.4082,39.3184,39.3933,67300.0
2006-04-27 11:25:00,52.67,52.69,52.64,52.67,47100.0,39.4082,39.4232,39.3858,39.4082,47100.0
2006-04-27 11:30:00,52.68,52.69,52.59,52.62,52800.0,39.4157,39.4232,39.3484,39.3708,52800.0
2006-04-27 11:35:00,52.63,52.68,52.62,52.64,204600.0,39.3783,39.4157,39.3708,39.3858,204600.0
2006-04-27 11:40:00,52.66,52.69,52.59,52.62,71400.0,39.4007,39.4232,39.3484,39.3708,71400.0
2006-04-27 11:45:00,52.63,52.7,52.62,52.68,217200.0,39.3783,39.4307,39.3708,39.4157,217200.0
2006-04-27 11:50:00,52.69,52.76,52.69,52.72,62500.0,39.4232,39.4756,39.4232,39.4456,62500.0
2006-04-27 11:55:00,52.71,52.78,52.65,52.69,57200.0,39.4381,39.4905,39.3933,39.4232,57200.0
2006-04-27 12:00:00,52.7,52.8,52.7,52.78,84100.0,39.4307,39.5055,39.4307,39.4905,84100.0
2006-04-27 12:05:00,52.77,52.78,52.7,52.71,78100.0,39.483,39.4905,39.4307,39.4381,78100.0
2006-04-27 12:10:00,52.69,52.77,52.69,52.74,41600.0,39.4232,39.483,39.4232,39.4606,41600.0
2006-04-27 12:15:00,52.74,52.79,52.71,52.77,81300.0,39.4606,39.498,39.4381,39.483,81300.0
2006-04-27 12:20:00,52.77,52.78,52.71,52.75,42400.0,39.483,39.4905,39.4381,39.4681,42400.0
2006-04-27 12:25:00,52.74,52.75,52.66,52.69,89800.0,39.4606,39.4681,39.4007,39.4232,89800.0
2006-04-27 12:30:00,52.7,52.75,52.67,52.73,73900.0,39.4307,39.4681,39.4082,39.4531,73900.0
2006-04-27 12:35:00,52.74,52.75,52.7,52.7,35800.0,39.4606,39.4681,39.4307,39.4307,35800.0
2006-04-27 12:40:00,52.71,52.74,52.7,52.74,75400.0,39.4381,39.4606,39.4307,39.4606,75400.0
2006-04-27 12:45:00,52.74,52.75,52.72,52.72,67800.0,39.4606,39.4681,39.4456,39.4456,67800.0
2006-04-27 12:50:00,52.73,52.73,52.69,52.69,73700.0,39.4531,39.4531,39.4232,39.4232,73700.0
2006-04-27 12:55:00,52.69,52.74,52.69,52.73,113800.0,39.4232,39.4606,39.4232,39.4531,113800.0
2006-04-27 13:00:00,52.72,52.74,52.69,52.72,132500.0,39.4456,39.4606,39.4232,39.4456,132500.0
2006-04-27 13:05:00,52.71,52.73,52.69,52.72,174300.0,39.4381,39.4531,39.4232,39.4456,174300.0
2006-04-27 13:10:00,52.73,52.74,52.67,52.69,85000.0,39.4531,39.4606,39.4082,39.4232,85000.0
2006-04-27 13:15:00,52.69,52.7,52.65,52.67,73600.0,39.4232,39.4307,39.3933,39.4082,73600.0
2006-04-27 13:20:00,52.67,52.78,52.66,52.78,90400.0,39.4082,39.4905,39.4007,39.4905,90400.0
2006-04-27 13:25:00,52.79,52.85,52.78,52.79,154500.0,39.498,39.5429,39.4905,39.498,154500.0
2006-04-27 13:30:00,52.8,52.83,52.77,52.8,43600.0,39.5055,39.5279,39.483,39.5055,43600.0
2006-04-27 13:35:00,52.8,52.83,52.78,52.83,64300.0,39.5055,39.5279,39.4905,39.5279,64300.0
2006-04-27 13:40:00,52.83,52.85,52.82,52.85,30000.0,39.5279,39.5429,39.5205,39.5429,30000.0
2006-04-27 13:45:00,52.84,52.88,52.83,52.85,45100.0,39.5354,39.5653,39.5279,39.5429,45100.0
2006-04-27 13:50:00,52.84,52.92,52.82,52.92,51700.0,39.5354,39.5953,39.5205,39.5953,51700.0
2006-04-27 13:55:00,52.93,52.98,52.92,52.97,83300.0,39.6028,39.6402,39.5953,39.6327,83300.0
2006-04-27 14:00:00,52.98,52.98,52.93,52.93,50600.0,39.6402,39.6402,39.6028,39.6028,50600.0
2006-04-27 14:05:00,52.95,53.04,52.95,53.04,227800.0,39.6177,39.6851,39.6177,39.6851,227800.0
2006-04-27 14:10:00,53.04,53.05,53.0,53.01,295500.0,39.6851,39.6925,39.6551,39.6626,295500.0
2006-04-27 14:15:00,53.01,53.07,53.01,53.05,84100.0,39.6626,39.7075,39.6626,39.6925,84100.0
2006-04-27 14:20:00,53.05,53.09,53.05,53.06,96700.0,39.6925,39.7225,39.6925,39.7,96700.0
2006-04-27 14:25:00,53.06,53.12,53.05,53.12,119500.0,39.7,39.7449,39.6925,39.7449,119500.0
2006-04-27 14:30:00,53.12,53.13,53.05,53.07,80500.0,39.7449,39.7524,39.6925,39.7075,80500.0
2006-04-27 14:35:00,53.07,53.4,53.06,53.37,180600.0,39.7075,39.9544,39.7,39.932,180600.0
2006-04-27 14:40:00,53.38,53.38,53.25,53.28,152200.0,39.9395,39.9395,39.8422,39.8646,152200.0
2006-04-27 14:45:00,53.28,53.34,53.27,53.33,54300.0,39.8646,39.9095,39.8571,39.902,54300.0
2006-04-27 14:50:00,53.33,53.39,53.32,53.36,139900.0,39.902,39.9469,39.8946,39.9245,139900.0
2006-04-27 14:55:00,53.37,53.4,53.35,53.39,101800.0,39.932,39.9544,39.917,39.9469,101800.0
2006-04-27 15:00:00,53.38,53.46,53.37,53.39,198900.0,39.9395,39.9993,39.932,39.9469,198900.0
2006-04-27 15:05:00,53.4,53.44,53.38,53.43,94900.0,39.9544,39.9843,39.9395,39.9769,94900.0
2006-04-27 15:10:00,53.44,53.5,53.42,53.5,177800.0,39.9843,40.0292,39.9694,40.0292,177800.0
2006-04-27 15:15:00,53.5,53.51,53.42,53.48,158900.0,40.0292,40.0367,39.9694,40.0143,158900.0
2006-04-27 15:20:00,53.48,53.53,53.46,53.49,129000.0,40.0143,40.0517,39.9993,40.0218,129000.0
2006-04-27 15:25:00,53.5,53.51,53.43,53.5,136800.0,40.0292,40.0367,39.9769,40.0292,136800.0
2006-04-27 15:30:00,53.5,53.51,53.45,53.45,108200.0,40.0292,40.0367,39.9918,39.9918,108200.0
2006-04-27 15:35:00,53.45,53.47,53.38,53.43,135100.0,39.9918,40.0068,39.9395,39.9769,135100.0
2006-04-27 15:40:00,53.42,53.44,53.39,53.44,158100.0,39.9694,39.9843,39.9469,39.9843,158100.0
2006-04-27 15:45:00,53.43,53.6,53.43,53.6,237900.0,39.9769,40.1041,39.9769,40.1041,237900.0
2006-04-27 15:50:00,53.6,53.69,53.57,53.65,208600.0,40.1041,40.1714,40.0816,40.1415,208600.0
2006-04-27 15:55:00,53.65,53.68,53.63,53.64,282000.0,40.1415,40.1639,40.1265,40.134,282000.0
2006-04-28 09:30:00,53.63,53.72,53.61,53.72,165000.0,40.1265,40.1938,40.1115,40.1938,165000.0
2006-04-28 09:35:00,53.73,53.95,53.73,53.95,75100.0,40.2013,40.3659,40.2013,40.3659,75100.0
2006-04-28 09:40:00,53.91,53.94,53.88,53.89,99200.0,40.336,40.3584,40.3136,40.321,99200.0
2006-04-28 09:45:00,53.87,53.95,53.87,53.92,214900.0,40.3061,40.3659,40.3061,40.3435,214900.0
2006-04-28 09:50:00,53.91,53.95,53.9,53.93,142300.0,40.336,40.3659,40.3285,40.351,142300.0
2006-04-28 09:55:00,53.93,53.96,53.93,53.93,92100.0,40.351,40.3734,40.351,40.351,92100.0
2006-04-28 10:00:00,53.94,53.94,53.75,53.76,176500.0,40.3584,40.3584,40.2163,40.2238,176500.0
2006-04-28 10:05:00,53.76,53.89,53.75,53.88,121200.0,40.2238,40.321,40.2163,40.3136,121200.0
2006-04-28 10:10:00,53.88,53.94,53.88,53.94,85900.0,40.3136,40.3584,40.3136,40.3584,85900.0
2006-04-28 10:15:00,53.94,54.03,53.94,54.01,275200.0,40.3584,40.4258,40.3584,40.4108,275200.0
2006-04-28 10:20:00,54.02,54.1,54.02,54.07,87400.0,40.4183,40.4782,40.4183,40.4557,87400.0
2006-04-28 10:25:00,54.06,54.07,53.99,53.99,107000.0,40.4482,40.4557,40.3959,40.3959,107000.0
2006-04-28 10:30:00,53.99,54.0,53.95,53.95,44900.0,40.3959,40.4033,40.3659,40.3659,44900.0
2006-04-28 10:35:00,53.95,54.0,53.95,53.99,83100.0,40.3659,40.4033,40.3659,40.3959,83100.0
2006-04-28 10:40:00,53.99,54.0,53.95,53.97,69900.0,40.3959,40.4033,40.3659,40.3809,69900.0
2006-04-28 10:45:00,53.97,54.1,53.97,54.1,107000.0,40.3809,40.4782,40.3809,40.4782,107000.0
2006-04-28 10:50:00,54.11,54.12,54.06,54.08,51300.0,40.4856,40.4931,40.4482,40.4632,51300.0
2006-04-28 10:55:00,54.08,54.14,54.07,54.12,86500.0,40.4632,40.5081,40.4557,40.4931,86500.0
2006-04-28 11:00:00,54.12,54.12,54.04,54.05,69500.0,40.4931,40.4931,40.4333,40.4408,69500.0
2006-04-28 11:05:00,54.05,54.09,54.05,54.05,81100.0,40.4408,40.4707,40.4408,40.4408,81100.0
2006-04-28 11:10:00,54.05,54.11,54.04,54.05,51000.0,40.4408,40.4856,40.4333,40.4408,51000.0
2006-04-28 11:15:00,54.05,54.1,53.97,53.99,96100.0,40.4408,40.4782,40.3809,40.3959,96100.0
2006-04-28 11:20:00,53.98,53.98,53.9,53.91,45900.0,40.3884,40.3884,40.3285,40.336,45900.0
2006-04-28 11:25:00,53.93,53.96,53.86,53.88,57100.0,40.351,40.3734,40.2986,40.3136,57100.0
2006-04-28 11:30:00,53.88,53.91,53.87,53.9,55900.0,40.3136,40.336,40.3061,40.3285,55900.0
2006-04-28 11:35:00,53.9,53.91,53.82,53.83,51000.0,40.3285,40.336,40.2687,40.2761,51000.0
2006-04-28 11:40:00,53.83,53.86,53.8,53.85,35900.0,40.2761,40.2986,40.2537,40.2911,35900.0
2006-04-28 11:45:00,53.86,53.91,53.85,53.9,41100.0,40.2986,40.336,40.2911,40.3285,41100.0
2006-04-28 11:50:00,53.91,53.93,53.89,53.92,92500.0,40.336,40.351,40.321,40.3435,92500.0
2006-04-28 11:55:00,53.93,54.0,53.92,53.97,35000.0,40.351,40.4033,40.3435,40.3809,35000.0
2006-04-28 12:00:00,53.96,53.96,53.89,53.89,55400.0,40.3734,40.3734,40.321,40.321,55400.0
2006-04-28 12:05:00,53.89,53.9,53.87,53.88,42900.0,40.321,40.3285,40.3061,40.3136,42900.0
2006-04-28 12:10:00,53.89,53.92,53.87,53.91,65100.0,40.321,40.3435,40.3061,40.336,65100.0
2006-04-28 12:15:00,53.92,53.92,53.87,53.87,51700.0,40.3435,40.3435,40.3061,40.3061,51700.0
2006-04-28 12:20:00,53.87,53.88,53.85,53.86,22600.0,40.3061,40.3136,40.2911,40.2986,22600.0
2006-04-28 12:25:00,53.85,53.86,53.81,53.81,66200.0,40.2911,40.2986,40.2612,40.2612,66200.0
2006-04-28 12:30:00,53.81,53.87,53.8,53.87,44500.0,40.2612,40.3061,40.2537,40.3061,44500.0
2006-04-28 12:35:00,53.87,53.94,53.86,53.94,62500.0,40.3061,40.3584,40.2986,40.3584,62500.0
2006-04-28 12:40:00,53.94,53.94,53.9,53.91,63100.0,40.3584,40.3584,40.3285,40.336,63100.0
2006-04-28 12:45:00,53.92,53.93,53.9,53.93,53600.0,40.3435,40.351,40.3285,40.351,53600.0
2006-04-28 12:50:00,53.94,53.94,53.87,53.87,34600.0,40.3584,40.3584,40.3061,40.3061,34600.0
2006-04-28 12:55:00,53.87,53.93,53.87,53.93,37600.0,40.3061,40.351,40.3061,40.351,37600.0
2006-04-28 13:00:00,53.93,53.94,53.91,53.91,24100.0,40.351,40.3584,40.336,40.336,24100.0
2006-04-28 13:05:00,53.92,53.97,53.91,53.93,69500.0,40.3435,40.3809,40.336,40.351,69500.0
2006-04-28 13:10:00,53.93,53.93,53.9,53.91,40800.0,40.351,40.351,40.3285,40.336,40800.0
2006-04-28 13:15:00,53.9,53.95,53.9,53.94,32100.0,40.3285,40.3659,40.3285,40.3584,32100.0
2006-04-28 13:20:00,53.94,53.95,53.9,53.9,69900.0,40.3584,40.3659,40.3285,40.3285,69900.0
2006-04-28 13:25:00,53.9,53.94,53.9,53.93,189100.0,40.3285,40.3584,40.3285,40.351,189100.0
2006-04-28 13:30:00,53.93,53.94,53.9,53.9,34200.0,40.351,40.3584,40.3285,40.3285,34200.0
2006-04-28 13:35:00,53.9,53.97,53.9,53.97,80100.0,40.3285,40.3809,40.3285,40.3809,80100.0
2006-04-28 13:40:00,53.97,53.99,53.96,53.98,25800.0,40.3809,40.3959,40.3734,40.3884,25800.0
2006-04-28 13:45:00,53.97,53.98,53.93,53.95,52100.0,40.3809,40.3884,40.351,40.3659,52100.0
2006-04-28 13:50:00,53.96,53.96,53.95,53.96,34300.0,40.3734,40.3734,40.3659,40.3734,34300.0
2006-04-28 13:55:00,53.96,53.98,53.95,53.97,79500.0,40.3734,40.3884,40.3659,40.3809,79500.0
2006-04-28 14:00:00,53.98,54.0,53.97,53.99,40800.0,40.3884,40.4033,40.3809,40.3959,40800.0
2006-04-28 14:05:00,53.99,54.02,53.98,54.01,64100.0,40.3959,40.4183,40.3884,40.4108,64100.0
2006-04-28 14:10:00,54.02,54.03,54.01,54.03,33400.0,40.4183,40.4258,40.4108,40.4258,33400.0
2006-04-28 14:15:00,54.02,54.04,54.02,54.03,27300.0,40.4183,40.4333,40.4183,40.4258,27300.0
2006-04-28 14:20:00,54.03,54.04,54.0,54.0,30300.0,40.4258,40.4333,40.4033,40.4033,30300.0
2006-04-28 14:25:00,54.0,54.01,53.99,54.0,59700.0,40.4033,40.4108,40.3959,40.4033,59700.0
2006-04-28 14:30:00,54.0,54.01,54.0,54.01,105400.0,40.4033,40.4108,40.4033,40.4108,105400.0
2006-04-28 14:35:00,54.01,54.01,54.0,54.01,81500.0,40.4108,40.4108,40.4033,40.4108,81500.0
2006-04-28 14:40:00,54.01,54.01,53.96,53.96,33700.0,40.4108,40.4108,40.3734,40.3734,33700.0
2006-04-28 14:45:00,53.96,53.97,53.95,53.96,52600.0,40.3734,40.3809,40.3659,40.3734,52600.0
2006-04-28 14:50:00,53.95,53.96,53.93,53.95,99300.0,40.3659,40.3734,40.351,40.3659,99300.0
2006-04-28 14:55:00,53.95,53.96,53.91,53.93,59600.0,40.3659,40.3734,40.336,40.351,59600.0
2006-04-28 15:00:00,53.93,53.95,53.9,53.94,46700.0,40.351,40.3659,40.3285,40.3584,46700.0
2006-04-28 15:05:00,53.93,53.95,53.91,53.94,60600.0,40.351,40.3659,40.336,40.3584,60600.0
2006-04-28 15:10:00,53.94,53.95,53.91,53.94,64400.0,40.3584,40.3659,40.336,40.3584,64400.0
2006-04-28 15:15:00,53.93,53.93,53.9,53.9,79100.0,40.351,40.351,40.3285,40.3285,79100.0
2006-04-28 15:20:00,53.9,53.95,53.9,53.91,121600.0,40.3285,40.3659,40.3285,40.336,121600.0
2006-04-28 15:25:00,53.9,53.91,53.86,53.9,111000.0,40.3285,40.336,40.2986,40.3285,111000.0
2006-04-28 15:30:00,53.9,53.93,53.9,53.93,78400.0,40.3285,40.351,40.3285,40.351,78400.0
2006-04-28 15:35:00,53.93,53.94,53.91,53.91,70600.0,40.351,40.3584,40.336,40.336,70600.0
2006-04-28 15:40:00,53.92,53.92,53.88,53.89,114100.0,40.3435,40.3435,40.3136,40.321,114100.0
2006-04-28 15:45:00,53.89,53.9,53.89,53.89,198300.0,40.321,40.3285,40.321,40.321,198300.0
2006-04-28 15:50:00,53.89,53.9,53.82,53.84,125300.0,40.321,40.3285,40.2687,40.2836,125300.0
2006-04-28 15:55:00,53.83,53.84,53.77,53.84,174200.0,40.2761,40.2836,40.2313,40.2836,174200.0
2006-05-01 09:30:00,53.88,53.94,53.87,53.91,103600.0,40.3136,40.3584,40.3061,40.336,103600.0
2006-05-01 09:35:00,53.91,53.94,53.85,53.92,162600.0,40.336,40.3584,40.2911,40.3435,162600.0
2006-05-01 09:40:00,53.94,53.96,53.88,53.89,48600.0,40.3584,40.3734,40.3136,40.321,48600.0
2006-05-01 09:45:00,53.87,53.88,53.8,53.84,85700.0,40.3061,40.3136,40.2537,40.2836,85700.0
2006-05-01 09:50:00,53.84,53.85,53.8,53.81,47600.0,40.2836,40.2911,40.2537,40.2612,47600.0
2006-05-01 09:55:00,53.8,53.83,53.8,53.83,59600.0,40.2537,40.2761,40.2537,40.2761,59600.0
2006-05-01 10:00:00,53.81,53.83,53.78,53.81,58100.0,40.2612,40.2761,40.2387,40.2612,58100.0
2006-05-01 10:05:00,53.81,53.83,53.75,53.83,60300.0,40.2612,40.2761,40.2163,40.2761,60300.0
2006-05-01 10:10:00,53.83,53.84,53.72,53.73,56400.0,40.2761,40.2836,40.1938,40.2013,56400.0
2006-05-01 10:15:00,53.73,53.74,53.7,53.71,47700.0,40.2013,40.2088,40.1789,40.1864,47700.0
2006-05-01 10:20:00,53.72,53.72,53.63,53.68,49400.0,40.1938,40.1938,40.1265,40.1639,49400.0
2006-05-01 10:25:00,53.69,53.69,53.6,53.61,49500.0,40.1714,40.1714,40.1041,40.1115,49500.0
2006-05-01 10:30:00,53.6,53.61,53.56,53.56,33900.0,40.1041,40.1115,40.0741,40.0741,33900.0
2006-05-01 10:35:00,53.55,53.56,53.5,53.51,91200.0,40.0666,40.0741,40.0292,40.0367,91200.0
2006-05-01 10:40:00,53.51,53.52,53.47,53.48,112100.0,40.0367,40.0442,40.0068,40.0143,112100.0
2006-05-01 10:45:00,53.49,53.54,53.48,53.53,76900.0,40.0218,40.0592,40.0143,40.0517,76900.0
2006-05-01 10:50:00,53.54,53.58,53.51,53.53,26100.0,40.0592,40.0891,40.0367,40.0517,26100.0
2006-05-01 10:55:00,53.53,53.54,53.49,53.49,67300.0,40.0517,40.0592,40.0218,40.0218,67300.0
2006-05-01 11:00:00,53.5,53.51,53.48,53.48,47400.0,40.0292,40.0367,40.0143,40.0143,47400.0
2006-05-01 11:05:00,53.5,53.51,53.49,53.51,54800.0,40.0292,40.0367,40.0218,40.0367,54800.0
2006-05-01 11:10:00,53.5,53.5,53.46,53.48,39500.0,40.0292,40.0292,39.9993,40.0143,39500.0
2006-05-01 11:15:00,53.48,53.52,53.47,53.51,59100.0,40.0143,40.0442,40.0068,40.0367,59100.0
2006-05-01 11:20:00,53.51,53.51,53.47,53.48,44600.0,40.0367,40.0367,40.0068,40.0143,44600.0
2006-05-01 11:25:00,53.47,53.48,53.45,53.46,63300.0,40.0068,40.0143,39.9918,39.9993,63300.0
2006-05-01 11:30:00,53.45,53.5,53.43,53.5,130300.0,39.9918,40.0292,39.9769,40.0292,130300.0
2006-05-01 11:35:00,53.49,53.53,53.49,53.5,61400.0,40.0218,40.0517,40.0218,40.0292,61400.0
2006-05-01 11:40:00,53.5,53.55,53.48,53.48,102900.0,40.0292,40.0666,40.0143,40.0143,102900.0
2006-05-01 11:45:00,53.47,53.47,53.45,53.45,69900.0,40.0068,40.0068,39.9918,39.9918,69900.0
2006-05-01 11:50:00,53.46,53.46,53.43,53.43,44800.0,39.9993,39.9993,39.9769,39.9769,44800.0
2006-05-01 11:55:00,53.43,53.44,53.41,53.42,51200.0,39.9769,39.9843,39.9619,39.9694,51200.0
2006-05-01 12:00:00,53.42,53.43,53.41,53.42,42800.0,39.9694,39.9769,39.9619,39.9694,42800.0
2006-05-01 12:05:00,53.42,53.42,53.4,53.4,116200.0,39.9694,39.9694,39.9544,39.9544,116200.0
2006-05-01 12:10:00,53.4,53.41,53.36,53.37,58900.0,39.9544,39.9619,39.9245,39.932,58900.0
2006-05-01 12:15:00,53.37,53.38,53.31,53.31,85000.0,39.932,39.9395,39.8871,39.8871,85000.0
2006-05-01 12:20:00,53.31,53.31,53.24,53.28,87800.0,39.8871,39.8871,39.8347,39.8646,87800.0
2006-05-01 12:25:00,53.29,53.33,53.28,53.28,53900.0,39.8721,39.902,39.8646,39.8646,53900.0
2006-05-01 12:30:00,53.28,53.28,53.22,53.25,37600.0,39.8646,39.8646,39.8197,39.8422,37600.0
2006-05-01 12:35:00,53.25,53.25,53.21,53.24,84900.0,39.8422,39.8422,39.8123,39.8347,84900.0
2006-05-01 12:40:00,53.25,53.26,53.24,53.24,37500.0,39.8422,39.8497,39.8347,39.8347,37500.0
2006-05-01 12:45:00,53.24,53.26,53.19,53.24,64700.0,39.8347,39.8497,39.7973,39.8347,64700.0
2006-05-01 12:50:00,53.24,53.25,53.24,53.24,36900.0,39.8347,39.8422,39.8347,39.8347,36900.0
2006-05-01 12:55:00,53.24,53.25,53.21,53.23,39800.0,39.8347,39.8422,39.8123,39.8272,39800.0
2006-05-01 13:00:00,53.22,53.25,53.22,53.23,31000.0,39.8197,39.8422,39.8197,39.8272,31000.0
2006-05-01 13:05:00,53.24,53.26,53.23,53.26,29500.0,39.8347,39.8497,39.8272,39.8497,29500.0
2006-05-01 13:10:00,53.26,53.28,53.25,53.26,43000.0,39.8497,39.8646,39.8422,39.8497,43000.0
2006-05-01 13:15:00,53.26,53.27,53.25,53.26,37400.0,39.8497,39.8571,39.8422,39.8497,37400.0
2006-05-01 13:20:00,53.27,53.32,53.27,53.28,53400.0,39.8571,39.8946,39.8571,39.8646,53400.0
2006-05-01 13:25:00,53.29,53.29,53.28,53.29,29600.0,39.8721,39.8721,39.8646,39.8721,29600.0
2006-05-01 13:30:00,53.29,53.32,53.23,53.23,54800.0,39.8721,39.8946,39.8272,39.8272,54800.0
2006-05-01 13:35:00,53.24,53.24,53.21,53.23,50900.0,39.8347,39.8347,39.8123,39.8272,50900.0
2006-05-01 13:40:00,53.23,53.26,53.23,53.25,29500.0,39.8272,39.8497,39.8272,39.8422,29500.0
2006-05-01 13:45:00,53.25,53.32,53.24,53.29,60300.0,39.8422,39.8946,39.8347,39.8721,60300.0
2006-05-01 13:50:00,53.29,53.31,53.29,53.3,44100.0,39.8721,39.8871,39.8721,39.8796,44100.0
2006-05-01 13:55:00,53.29,53.35,53.29,53.32,38800.0,39.8721,39.917,39.8721,39.8946,38800.0
2006-05-01 14:00:00,53.33,53.34,53.24,53.24,50400.0,39.902,39.9095,39.8347,39.8347,50400.0
2006-05-01 14:05:00,53.25,53.3,53.24,53.28,72300.0,39.8422,39.8796,39.8347,39.8646,72300.0
2006-05-01 14:10:00,53.28,53.32,53.27,53.28,40300.0,39.8646,39.8946,39.8571,39.8646,40300.0
2006-05-01 14:15:00,53.29,53.29,53.15,53.15,60000.0,39.8721,39.8721,39.7674,39.7674,60000.0
2006-05-01 14:20:00,53.15,53.16,53.08,53.09,101300.0,39.7674,39.7748,39.715,39.7225,101300.0
2006-05-01 14:25:00,53.09,53.09,53.04,53.05,79500.0,39.7225,39.7225,39.6851,39.6925,79500.0
2006-05-01 14:30:00,53.05,53.05,53.01,53.01,35500.0,39.6925,39.6925,39.6626,39.6626,35500.0
2006-05-01 14:35:00,53.01,53.03,52.97,52.99,75400.0,39.6626,39.6776,39.6327,39.6476,75400.0
2006-05-01 14:40:00,52.98,53.0,52.95,52.96,138400.0,39.6402,39.6551,39.6177,39.6252,138400.0
2006-05-01 14:45:00,52.96,53.01,52.95,53.01,54000.0,39.6252,39.6626,39.6177,39.6626,54000.0
2006-05-01 14:50:00,53.01,53.03,53.0,53.02,39900.0,39.6626,39.6776,39.6551,39.6701,39900.0
2006-05-01 14:55:00,53.03,53.05,53.01,53.04,60300.0,39.6776,39.6925,39.6626,39.6851,60300.0
2006-05-01 15:00:00,53.03,53.1,53.03,53.07,78400.0,39.6776,39.73,39.6776,39.7075,78400.0
2006-05-01 15:05:00,53.07,53.1,53.06,53.06,76500.0,39.7075,39.73,39.7,39.7,76500.0
2006-05-01 15:10:00,53.07,53.07,53.06,53.06,32600.0,39.7075,39.7075,39.7,39.7,32600.0
2006-05-01 15:15:00,53.07,53.11,53.01,53.02,151400.0,39.7075,39.7374,39.6626,39.6701,151400.0
2006-05-01 15:20:00,53.04,53.04,52.81,52.87,199200.0,39.6851,39.6851,39.513,39.5579,199200.0
2006-05-01 15:25:00,52.88,52.95,52.85,52.93,121900.0,39.5653,39.6177,39.5429,39.6028,121900.0
2006-05-01 15:30:00,52.94,52.98,52.87,52.88,175100.0,39.6102,39.6402,39.5579,39.5653,175100.0
2006-05-01 15:35:00,52.89,52.89,52.73,52.82,170000.0,39.5728,39.5728,39.4531,39.5205,170000.0
2006-05-01 15:40:00,52.81,52.9,52.79,52.81,204900.0,39.513,39.5803,39.498,39.513,204900.0
2006-05-01 15:45:00,52.81,52.89,52.8,52.85,115700.0,39.513,39.5728,39.5055,39.5429,115700.0
2006-05-01 15:50:00,52.85,52.86,52.68,52.73,144200.0,39.5429,39.5504,39.4157,39.4531,144200.0
2006-05-01 15:55:00,52.74,52.82,52.72,52.76,223400.0,39.4606,39.5205,39.4456,39.4756,223400.0
2006-05-02 09:30:00,52.9,53.13,52.9,53.12,193200.0,39.5803,39.7524,39.5803,39.7449,193200.0
2006-05-02 09:35:00,53.12,53.13,53.0,53.04,81000.0,39.7449,39.7524,39.6551,39.6851,81000.0
2006-05-02 09:40:00,53.07,53.08,52.96,52.98,65800.0,39.7075,39.715,39.6252,39.6402,65800.0
2006-05-02 09:45:00,52.99,53.05,52.97,53.01,245100.0,39.6476,39.6925,39.6327,39.6626,245100.0
2006-05-02 09:50:00,53.0,53.02,52.95,52.96,159200.0,39.6551,39.6701,39.6177,39.6252,159200.0
2006-05-02 09:55:00,52.97,52.99,52.96,52.98,56500.0,39.6327,39.6476,39.6252,39.6402,56500.0
2006-05-02 10:00:00,52.98,52.99,52.96,52.97,148300.0,39.6402,39.6476,39.6252,39.6327,148300.0
2006-05-02 10:05:00,52.96,52.97,52.89,52.89,199200.0,39.6252,39.6327,39.5728,39.5728,199200.0
2006-05-02 10:10:00,52.89,52.95,52.88,52.88,52300.0,39.5728,39.6177,39.5653,39.5653,52300.0
2006-05-02 10:15:00,52.88,52.89,52.85,52.86,53800.0,39.5653,39.5728,39.5429,39.5504,53800.0
2006-05-02 10:20:00,52.86,52.9,52.86,52.9,43400.0,39.5504,39.5803,39.5504,39.5803,43400.0
2006-05-02 10:25:00,52.9,52.98,52.89,52.93,83600.0,39.5803,39.6402,39.5728,39.6028,83600.0
2006-05-02 10:30:00,52.93,52.98,52.93,52.96,29300.0,39.6028,39.6402,39.6028,39.6252,29300.0
2006-05-02 10:35:00,52.96,52.96,52.9,52.91,20100.0,39.6252,39.6252,39.5803,39.5878,20100.0
2006-05-02 10:40:00,52.91,52.92,52.88,52.9,28200.0,39.5878,39.5953,39.5653,39.5803,28200.0
2006-05-02 10:45:00,52.9,52.92,52.88,52.9,46300.0,39.5803,39.5953,39.5653,39.5803,46300.0
2006-05-02 10:50:00,52.92,52.92,52.88,52.9,31200.0,39.5953,39.5953,39.5653,39.5803,31200.0
2006-05-02 10:55:00,52.9,52.91,52.89,52.91,84400.0,39.5803,39.5878,39.5728,39.5878,84400.0
2006-05-02 11:00:00,52.9,52.92,52.9,52.9,86300.0,39.5803,39.5953,39.5803,39.5803,86300.0
2006-05-02 11:05:00,52.9,52.91,52.89,52.9,87500.0,39.5803,39.5878,39.5728,39.5803,87500.0
2006-05-02 11:10:00,52.91,52.91,52.89,52.9,22400.0,39.5878,39.5878,39.5728,39.5803,22400.0
2006-05-02 11:15:00,52.89,52.93,52.88,52.88,209900.0,39.5728,39.6028,39.5653,39.5653,209900.0
2006-05-02 11:20:00,52.88,52.91,52.88,52.89,27300.0,39.5653,39.5878,39.5653,39.5728,27300.0
2006-05-02 11:25:00,52.89,52.9,52.86,52.9,26600.0,39.5728,39.5803,39.5504,39.5803,26600.0
2006-05-02 11:30:00,52.89,52.94,52.89,52.91,41300.0,39.5728,39.6102,39.5728,39.5878,41300.0
2006-05-02 11:35:00,52.91,52.95,52.89,52.92,23100.0,39.5878,39.6177,39.5728,39.5953,23100.0
2006-05-02 11:40:00,52.92,52.93,52.89,52.9,24700.0,39.5953,39.6028,39.5728,39.5803,24700.0
2006-05-02 11:45:00,52.91,52.95,52.88,52.94,37600.0,39.5878,39.6177,39.5653,39.6102,37600.0
2006-05-02 11:50:00,52.94,52.94,52.9,52.9,10500.0,39.6102,39.6102,39.5803,39.5803,10500.0
2006-05-02 11:55:00,52.9,52.92,52.89,52.9,31000.0,39.5803,39.5953,39.5728,39.5803,31000.0
2006-05-02 12:00:00,52.9,52.91,52.86,52.87,81700.0,39.5803,39.5878,39.5504,39.5579,81700.0
2006-05-02 12:05:00,52.88,52.92,52.85,52.92,47100.0,39.5653,39.5953,39.5429,39.5953,47100.0
2006-05-02 12:10:00,52.89,52.91,52.84,52.85,21100.0,39.5728,39.5878,39.5354,39.5429,21100.0
2006-05-02 12:15:00,52.86,52.87,52.84,52.85,23500.0,39.5504,39.5579,39.5354,39.5429,23500.0
2006-05-02 12:20:00,52.85,52.85,52.81,52.81,13900.0,39.5429,39.5429,39.513,39.513,13900.0
2006-05-02 12:25:00,52.81,52.81,52.76,52.8,105200.0,39.513,39.513,39.4756,39.5055,105200.0
2006-05-02 12:30:00,52.76,52.79,52.75,52.76,29000.0,39.4756,39.498,39.4681,39.4756,29000.0
2006-05-02 12:35:00,52.75,52.83,52.73,52.82,87700.0,39.4681,39.5279,39.4531,39.5205,87700.0
2006-05-02 12:40:00,52.82,52.82,52.76,52.77,25700.0,39.5205,39.5205,39.4756,39.483,25700.0
2006-05-02 12:45:00,52.78,52.78,52.75,52.77,13300.0,39.4905,39.4905,39.4681,39.483,13300.0
2006-05-02 12:50:00,52.76,52.77,52.73,52.73,42600.0,39.4756,39.483,39.4531,39.4531,42600.0
2006-05-02 12:55:00,52.73,52.73,52.68,52.69,47800.0,39.4531,39.4531,39.4157,39.4232,47800.0
2006-05-02 13:00:00,52.69,52.72,52.68,52.71,27000.0,39.4232,39.4456,39.4157,39.4381,27000.0
2006-05-02 13:05:00,52.72,52.72,52.65,52.65,54300.0,39.4456,39.4456,39.3933,39.3933,54300.0
2006-05-02 13:10:00,52.65,52.67,52.62,52.64,36600.0,39.3933,39.4082,39.3708,39.3858,36600.0
2006-05-02 13:15:00,52.64,52.66,52.62,52.65,80700.0,39.3858,39.4007,39.3708,39.3933,80700.0
2006-05-02 13:20:00,52.64,52.65,52.6,52.6,26200.0,39.3858,39.3933,39.3558,39.3558,26200.0
2006-05-02 13:25:00,52.61,52.62,52.6,52.62,39900.0,39.3633,39.3708,39.3558,39.3708,39900.0
2006-05-02 13:30:00,52.62,52.67,52.61,52.62,46400.0,39.3708,39.4082,39.3633,39.3708,46400.0
2006-05-02 13:35:00,52.63,52.65,52.63,52.64,32900.0,39.3783,39.3933,39.3783,39.3858,32900.0
2006-05-02 13:40:00,52.64,52.72,52.62,52.62,36000.0,39.3858,39.4456,39.3708,39.3708,36000.0
2006-05-02 13:45:00,52.63,52.66,52.62,52.66,20500.0,39.3783,39.4007,39.3708,39.4007,20500.0
2006-05-02 13:50:00,52.66,52.66,52.62,52.63,38500.0,39.4007,39.4007,39.3708,39.3783,38500.0
2006-05-02 13:55:00,52.62,52.65,52.62,52.64,43600.0,39.3708,39.3933,39.3708,39.3858,43600.0
2006-05-02 14:00:00,52.63,52.65,52.6,52.63,29100.0,39.3783,39.3933,39.3558,39.3783,29100.0
2006-05-02 14:05:00,52.62,52.65,52.62,52.65,25100.0,39.3708,39.3933,39.3708,39.3933,25100.0
2006-05-02 14:10:00,52.64,52.66,52.64,52.65,22700.0,39.3858,39.4007,39.3858,39.3933,22700.0
2006-05-02 14:15:00,52.65,52.66,52.64,52.64,29700.0,39.3933,39.4007,39.3858,39.3858,29700.0
2006-05-02 14:20:00,52.65,52.66,52.64,52.66,11300.0,39.3933,39.4007,39.3858,39.4007,11300.0
2006-05-02 14:25:00,52.66,52.66,52.62,52.64,54600.0,39.4007,39.4007,39.3708,39.3858,54600.0
2006-05-02 14:30:00,52.64,52.67,52.63,52.63,37400.0,39.3858,39.4082,39.3783,39.3783,37400.0
2006-05-02 14:35:00,52.64,52.64,52.6,52.62,32000.0,39.3858,39.3858,39.3558,39.3708,32000.0
2006-05-02 14:40:00,52.61,52.62,52.6,52.6,127600.0,39.3633,39.3708,39.3558,39.3558,127600.0
2006-05-02 14:45:00,52.61,52.64,52.6,52.63,38900.0,39.3633,39.3858,39.3558,39.3783,38900.0
2006-05-02 14:50:00,52.64,52.64,52.6,52.6,33300.0,39.3858,39.3858,39.3558,39.3558,33300.0
2006-05-02 14:55:00,52.61,52.62,52.6,52.61,31900.0,39.3633,39.3708,39.3558,39.3633,31900.0
2006-05-02 15:00:00,52.62,52.63,52.61,52.61,36400.0,39.3708,39.3783,39.3633,39.3633,36400.0
2006-05-02 15:05:00,52.61,52.62,52.55,52.55,24700.0,39.3633,39.3708,39.3184,39.3184,24700.0
2006-05-02 15:10:00,52.56,52.56,52.53,52.55,45700.0,39.3259,39.3259,39.3035,39.3184,45700.0
2006-05-02 15:15:00,52.56,52.56,52.51,52.51,48000.0,39.3259,39.3259,39.2885,39.2885,48000.0
2006-05-02 15:20:00,52.51,52.54,52.46,52.52,83700.0,39.2885,39.311,39.2511,39.296,83700.0
2006-05-02 15:25:00,52.52,52.54,52.52,52.54,27400.0,39.296,39.311,39.296,39.311,27400.0
2006-05-02 15:30:00,52.54,52.57,52.51,52.56,33600.0,39.311,39.3334,39.2885,39.3259,33600.0
2006-05-02 15:35:00,52.57,52.57,52.52,52.53,49200.0,39.3334,39.3334,39.296,39.3035,49200.0
2006-05-02 15:40:00,52.53,52.56,52.53,52.56,61900.0,39.3035,39.3259,39.3035,39.3259,61900.0
2006-05-02 15:45:00,52.56,52.56,52.51,52.53,88400.0,39.3259,39.3259,39.2885,39.3035,88400.0
2006-05-02 15:50:00,52.53,52.58,52.52,52.54,81400.0,39.3035,39.3409,39.296,39.311,81400.0
2006-05-02 15:55:00,52.54,52.58,52.53,52.53,100600.0,39.311,39.3409,39.3035,39.3035,100600.0
2006-05-03 09:30:00,52.45,52.49,52.42,52.46,133300.0,39.2436,39.2735,39.2212,39.2511,133300.0
2006-05-03 09:35:00,52.47,52.55,52.44,52.53,110100.0,39.2586,39.3184,39.2361,39.3035,110100.0
2006-05-03 09:40:00,52.52,52.55,52.5,52.54,67600.0,39.296,39.3184,39.281,39.311,67600.0
2006-05-03 09:45:00,52.54,52.55,52.51,52.54,169600.0,39.311,39.3184,39.2885,39.311,169600.0
2006-05-03 09:50:00,52.54,52.58,52.5,52.51,196700.0,39.311,39.3409,39.281,39.2885,196700.0
2006-05-03 09:55:00,52.51,52.51,52.47,52.47,88100.0,39.2885,39.2885,39.2586,39.2586,88100.0
2006-05-03 10:00:00,52.47,52.47,52.41,52.41,97000.0,39.2586,39.2586,39.2137,39.2137,97000.0
2006-05-03 10:05:00,52.41,52.45,52.4,52.41,73600.0,39.2137,39.2436,39.2062,39.2137,73600.0
2006-05-03 10:10:00,52.41,52.45,52.39,52.43,156100.0,39.2137,39.2436,39.1987,39.2287,156100.0
2006-05-03 10:15:00,52.43,52.48,52.42,52.48,47600.0,39.2287,39.2661,39.2212,39.2661,47600.0
2006-05-03 10:20:00,52.46,52.5,52.43,52.5,75200.0,39.2511,39.281,39.2287,39.281,75200.0
2006-05-03 10:25:00,52.5,52.53,52.5,52.53,38100.0,39.281,39.3035,39.281,39.3035,38100.0
2006-05-03 10:30:00,52.54,52.57,52.49,52.5,99900.0,39.311,39.3334,39.2735,39.281,99900.0
2006-05-03 10:35:00,52.49,52.53,52.48,52.52,39600.0,39.2735,39.3035,39.2661,39.296,39600.0
2006-05-03 10:40:00,52.52,52.54,52.47,52.51,36700.0,39.296,39.311,39.2586,39.2885,36700.0
2006-05-03 10:45:00,52.5,52.51,52.49,52.5,53400.0,39.281,39.2885,39.2735,39.281,53400.0
2006-05-03 10:50:00,52.5,52.53,52.48,52.48,68100.0,39.281,39.3035,39.2661,39.2661,68100.0
2006-05-03 10:55:00,52.49,52.52,52.48,52.51,10500.0,39.2735,39.296,39.2661,39.2885,10500.0
2006-05-03 11:00:00,52.51,52.55,52.5,52.52,40700.0,39.2885,39.3184,39.281,39.296,40700.0
2006-05-03 11:05:00,52.53,52.55,52.49,52.5,28100.0,39.3035,39.3184,39.2735,39.281,28100.0
2006-05-03 11:10:00,52.51,52.52,52.47,52.49,24600.0,39.2885,39.296,39.2586,39.2735,24600.0
2006-05-03 11:15:00,52.47,52.48,52.45,52.47,26000.0,39.2586,39.2661,39.2436,39.2586,26000.0
2006-05-03 11:20:00,52.46,52.47,52.42,52.43,51700.0,39.2511,39.2586,39.2212,39.2287,51700.0
2006-05-03 11:25:00,52.42,52.44,52.41,52.44,30800.0,39.2212,39.2361,39.2137,39.2361,30800.0
2006-05-03 11:30:00,52.44,52.44,52.41,52.43,55900.0,39.2361,39.2361,39.2137,39.2287,55900.0
2006-05-03 11:35:00,52.42,52.43,52.41,52.43,50400.0,39.2212,39.2287,39.2137,39.2287,50400.0
2006-05-03 11:40:00,52.43,52.44,52.41,52.42,38900.0,39.2287,39.2361,39.2137,39.2212,38900.0
2006-05-03 11:45:00,52.42,52.45,52.42,52.44,31400.0,39.2212,39.2436,39.2212,39.2361,31400.0
2006-05-03 11:50:00,52.44,52.48,52.44,52.46,24400.0,39.2361,39.2661,39.2361,39.2511,24400.0
2006-05-03 11:55:00,52.45,52.47,52.45,52.45,90100.0,39.2436,39.2586,39.2436,39.2436,90100.0
2006-05-03 12:00:00,52.45,52.46,52.43,52.45,45600.0,39.2436,39.2511,39.2287,39.2436,45600.0
2006-05-03 12:05:00,52.45,52.48,52.45,52.48,24400.0,39.2436,39.2661,39.2436,39.2661,24400.0
2006-05-03 12:10:00,52.47,52.49,52.47,52.48,24700.0,39.2586,39.2735,39.2586,39.2661,24700.0
2006-05-03 12:15:00,52.48,52.52,52.47,52.52,46600.0,39.2661,39.296,39.2586,39.296,46600.0
2006-05-03 12:20:00,52.5,52.52,52.5,52.5,29400.0,39.281,39.296,39.281,39.281,29400.0
2006-05-03 12:25:00,52.5,52.5,52.49,52.49,77400.0,39.281,39.281,39.2735,39.2735,77400.0
2006-05-03 12:30:00,52.49,52.5,52.47,52.49,19700.0,39.2735,39.281,39.2586,39.2735,19700.0
2006-05-03 12:35:00,52.47,52.49,52.46,52.47,26700.0,39.2586,39.2735,39.2511,39.2586,26700.0
2006-05-03 12:40:00,52.48,52.5,52.48,52.49,42400.0,39.2661,39.281,39.2661,39.2735,42400.0
2006-05-03 12:45:00,52.5,52.53,52.46,52.48,63800.0,39.281,39.3035,39.2511,39.2661,63800.0
2006-05-03 12:50:00,52.48,52.51,52.48,52.5,33100.0,39.2661,39.2885,39.2661,39.281,33100.0
2006-05-03 12:55:00,52.5,52.51,52.5,52.5,61600.0,39.281,39.2885,39.281,39.281,61600.0
2006-05-03 13:00:00,52.5,52.52,52.5,52.51,29200.0,39.281,39.296,39.281,39.2885,29200.0
2006-05-03 13:05:00,52.52,52.56,52.52,52.56,30700.0,39.296,39.3259,39.296,39.3259,30700.0
2006-05-03 13:10:00,52.56,52.57,52.55,52.56,42900.0,39.3259,39.3334,39.3184,39.3259,42900.0
2006-05-03 13:15:00,52.55,52.55,52.52,52.52,17400.0,39.3184,39.3184,39.296,39.296,17400.0
2006-05-03 13:20:00,52.53,52.53,52.5,52.5,27000.0,39.3035,39.3035,39.281,39.281,27000.0
2006-05-03 13:25:00,52.5,52.52,52.5,52.52,62400.0,39.281,39.296,39.281,39.296,62400.0
2006-05-03 13:30:00,52.51,52.54,52.5,52.51,32100.0,39.2885,39.311,39.281,39.2885,32100.0
2006-05-03 13:35:00,52.51,52.55,52.51,52.54,56300.0,39.2885,39.3184,39.2885,39.311,56300.0
2006-05-03 13:40:00,52.54,52.56,52.52,52.56,44700.0,39.311,39.3259,39.296,39.3259,44700.0
2006-05-03 13:45:00,52.56,52.57,52.52,52.53,45500.0,39.3259,39.3334,39.296,39.3035,45500.0
2006-05-03 13:50:00,52.53,52.54,52.5,52.53,153200.0,39.3035,39.311,39.281,39.3035,153200.0
2006-05-03 13:55:00,52.54,52.56,52.52,52.54,48500.0,39.311,39.3259,39.296,39.311,48500.0
2006-05-03 14:00:00,52.53,52.54,52.47,52.5,46100.0,39.3035,39.311,39.2586,39.281,46100.0
2006-05-03 14:05:00,52.5,52.5,52.45,52.49,50500.0,39.281,39.281,39.2436,39.2735,50500.0
2006-05-03 14:10:00,52.49,52.5,52.45,52.45,60300.0,39.2735,39.281,39.2436,39.2436,60300.0
2006-05-03 14:15:00,52.45,52.46,52.41,52.42,45900.0,39.2436,39.2511,39.2137,39.2212,45900.0
2006-05-03 14:20:00,52.42,52.43,52.38,52.38,36500.0,39.2212,39.2287,39.1912,39.1912,36500.0
2006-05-03 14:25:00,52.38,52.41,52.37,52.37,33600.0,39.1912,39.2137,39.1838,39.1838,33600.0
2006-05-03 14:30:00,52.37,52.4,52.35,52.4,26100.0,39.1838,39.2062,39.1688,39.2062,26100.0
2006-05-03 14:35:00,52.39,52.4,52.35,52.36,36600.0,39.1987,39.2062,39.1688,39.1763,36600.0
2006-05-03 14:40:00,52.36,52.41,52.35,52.41,26500.0,39.1763,39.2137,39.1688,39.2137,26500.0
2006-05-03 14:45:00,52.41,52.42,52.39,52.41,20100.0,39.2137,39.2212,39.1987,39.2137,20100.0
2006-05-03 14:50:00,52.4,52.41,52.34,52.36,26300.0,39.2062,39.2137,39.1613,39.1763,26300.0
2006-05-03 14:55:00,52.36,52.36,52.28,52.29,33900.0,39.1763,39.1763,39.1164,39.1239,33900.0
2006-05-03 15:00:00,52.29,52.37,52.28,52.35,49000.0,39.1239,39.1838,39.1164,39.1688,49000.0
2006-05-03 15:05:00,52.35,52.4,52.35,52.36,30700.0,39.1688,39.2062,39.1688,39.1763,30700.0
2006-05-03 15:10:00,52.37,52.4,52.33,52.36,71600.0,39.1838,39.2062,39.1538,39.1763,71600.0
2006-05-03 15:15:00,52.34,52.36,52.3,52.3,105000.0,39.1613,39.1763,39.1314,39.1314,105000.0
2006-05-03 15:20:00,52.3,52.31,52.3,52.3,47500.0,39.1314,39.1389,39.1314,39.1314,47500.0
2006-05-03 15:25:00,52.3,52.31,52.24,52.25,70300.0,39.1314,39.1389,39.0865,39.094,70300.0
2006-05-03 15:30:00,52.25,52.37,52.24,52.35,86400.0,39.094,39.1838,39.0865,39.1688,86400.0
2006-05-03 15:35:00,52.35,52.4,52.35,52.4,60800.0,39.1688,39.2062,39.1688,39.2062,60800.0
2006-05-03 15:40:00,52.4,52.45,52.38,52.44,54600.0,39.2062,39.2436,39.1912,39.2361,54600.0
2006-05-03 15:45:00,52.44,52.45,52.4,52.41,94100.0,39.2361,39.2436,39.2062,39.2137,94100.0
2006-05-03 15:50:00,52.42,52.45,52.41,52.43,56200.0,39.2212,39.2436,39.2137,39.2287,56200.0
2006-05-03 15:55:00,52.43,52.44,52.39,52.4,84300.0,39.2287,39.2361,39.1987,39.2062,84300.0
2006-05-04 09:30:00,52.25,52.45,52.25,52.38,202600.0,39.094,39.2436,39.094,39.1912,202600.0
2006-05-04 09:35:00,52.33,52.4,52.24,52.25,82100.0,39.1538,39.2062,39.0865,39.094,82100.0
2006-05-04 09:40:00,52.24,52.3,52.18,52.22,67100.0,39.0865,39.1314,39.0416,39.0715,67100.0
2006-05-04 09:45:00,52.22,52.25,52.2,52.25,258300.0,39.0715,39.094,39.0566,39.094,258300.0
2006-05-04 09:50:00,52.25,52.39,52.23,52.37,289700.0,39.094,39.1987,39.079,39.1838,289700.0
2006-05-04 09:55:00,52.4,52.43,52.32,52.4,326300.0,39.2062,39.2287,39.1463,39.2062,326300.0
2006-05-04 10:00:00,52.42,52.46,52.4,52.44,87500.0,39.2212,39.2511,39.2062,39.2361,87500.0
2006-05-04 10:05:00,52.44,52.45,52.38,52.44,179600.0,39.2361,39.2436,39.1912,39.2361,179600.0
2006-05-04 10:10:00,52.45,52.5,52.45,52.48,72200.0,39.2436,39.281,39.2436,39.2661,72200.0
2006-05-04 10:15:00,52.48,52.49,52.46,52.47,58200.0,39.2661,39.2735,39.2511,39.2586,58200.0
2006-05-04 10:20:00,52.46,52.51,52.46,52.5,335000.0,39.2511,39.2885,39.2511,39.281,335000.0
2006-05-04 10:25:00,52.5,52.52,52.49,52.49,31700.0,39.281,39.296,39.2735,39.2735,31700.0
2006-05-04 10:30:00,52.5,52.53,52.49,52.53,84900.0,39.281,39.3035,39.2735,39.3035,84900.0
2006-05-04 10:35:00,52.53,52.57,52.52,52.55,63000.0,39.3035,39.3334,39.296,39.3184,63000.0
2006-05-04 10:40:00,52.54,52.57,52.54,52.55,90200.0,39.311,39.3334,39.311,39.3184,90200.0
2006-05-04 10:45:00,52.55,52.55,52.49,52.49,21700.0,39.3184,39.3184,39.2735,39.2735,21700.0
2006-05-04 10:50:00,52.49,52.51,52.48,52.51,67700.0,39.2735,39.2885,39.2661,39.2885,67700.0
2006-05-04 10:55:00,52.51,52.51,52.46,52.47,53800.0,39.2885,39.2885,39.2511,39.2586,53800.0
2006-05-04 11:00:00,52.46,52.54,52.46,52.52,128000.0,39.2511,39.311,39.2511,39.296,128000.0
2006-05-04 11:05:00,52.5,52.6,52.5,52.59,48300.0,39.281,39.3558,39.281,39.3484,48300.0
2006-05-04 11:10:00,52.59,52.63,52.58,52.58,19400.0,39.3484,39.3783,39.3409,39.3409,19400.0
2006-05-04 11:15:00,52.59,52.62,52.59,52.61,37600.0,39.3484,39.3708,39.3484,39.3633,37600.0
2006-05-04 11:20:00,52.62,52.72,52.62,52.72,120800.0,39.3708,39.4456,39.3708,39.4456,120800.0
2006-05-04 11:25:00,52.71,52.73,52.7,52.71,18200.0,39.4381,39.4531,39.4307,39.4381,18200.0
2006-05-04 11:30:00,52.7,52.73,52.7,52.71,21900.0,39.4307,39.4531,39.4307,39.4381,21900.0
2006-05-04 11:35:00,52.71,52.75,52.7,52.73,20900.0,39.4381,39.4681,39.4307,39.4531,20900.0
2006-05-04 11:40:00,52.73,52.82,52.73,52.82,44500.0,39.4531,39.5205,39.4531,39.5205,44500.0
2006-05-04 11:45:00,52.82,52.91,52.82,52.91,24100.0,39.5205,39.5878,39.5205,39.5878,24100.0
2006-05-04 11:50:00,52.9,52.92,52.88,52.88,33800.0,39.5803,39.5953,39.5653,39.5653,33800.0
2006-05-04 11:55:00,52.88,52.89,52.87,52.89,16900.0,39.5653,39.5728,39.5579,39.5728,16900.0
2006-05-04 12:00:00,52.89,52.92,52.83,52.87,89500.0,39.5728,39.5953,39.5279,39.5579,89500.0
2006-05-04 12:05:00,52.87,52.87,52.83,52.85,28400.0,39.5579,39.5579,39.5279,39.5429,28400.0
2006-05-04 12:10:00,52.85,52.86,52.83,52.86,24100.0,39.5429,39.5504,39.5279,39.5504,24100.0
2006-05-04 12:15:00,52.86,52.86,52.76,52.79,30700.0,39.5504,39.5504,39.4756,39.498,30700.0
2006-05-04 12:20:00,52.79,52.8,52.75,52.79,13900.0,39.498,39.5055,39.4681,39.498,13900.0
2006-05-04 12:25:00,52.78,52.8,52.77,52.78,28200.0,39.4905,39.5055,39.483,39.4905,28200.0
2006-05-04 12:30:00,52.78,52.79,52.72,52.79,30300.0,39.4905,39.498,39.4456,39.498,30300.0
2006-05-04 12:35:00,52.78,52.81,52.75,52.76,39400.0,39.4905,39.513,39.4681,39.4756,39400.0
2006-05-04 12:40:00,52.76,52.83,52.75,52.77,49200.0,39.4756,39.5279,39.4681,39.483,49200.0
2006-05-04 12:45:00,52.77,52.78,52.75,52.77,16700.0,39.483,39.4905,39.4681,39.483,16700.0
2006-05-04 12:50:00,52.78,52.78,52.77,52.78,32400.0,39.4905,39.4905,39.483,39.4905,32400.0
2006-05-04 12:55:00,52.78,52.78,52.77,52.77,18600.0,39.4905,39.4905,39.483,39.483,18600.0
2006-05-04 13:00:00,52.77,52.79,52.77,52.78,19800.0,39.483,39.498,39.483,39.4905,19800.0
2006-05-04 13:05:00,52.78,52.79,52.78,52.78,10400.0,39.4905,39.498,39.4905,39.4905,10400.0
2006-05-04 13:10:00,52.78,52.79,52.78,52.78,32900.0,39.4905,39.498,39.4905,39.4905,32900.0
2006-05-04 13:15:00,52.78,52.8,52.78,52.8,24800.0,39.4905,39.5055,39.4905,39.5055,24800.0
2006-05-04 13:20:00,52.8,52.82,52.79,52.8,59200.0,39.5055,39.5205,39.498,39.5055,59200.0
2006-05-04 13:25:00,52.8,52.83,52.8,52.82,13700.0,39.5055,39.5279,39.5055,39.5205,13700.0
2006-05-04 13:30:00,52.82,52.84,52.81,52.84,28600.0,39.5205,39.5354,39.513,39.5354,28600.0
2006-05-04 13:35:00,52.84,52.84,52.81,52.82,17500.0,39.5354,39.5354,39.513,39.5205,17500.0
2006-05-04 13:40:00,52.81,52.84,52.81,52.81,39800.0,39.513,39.5354,39.513,39.513,39800.0
2006-05-04 13:45:00,52.8,52.84,52.78,52.84,25500.0,39.5055,39.5354,39.4905,39.5354,25500.0
2006-05-04 13:50:00,52.83,52.91,52.83,52.9,42400.0,39.5279,39.5878,39.5279,39.5803,42400.0
2006-05-04 13:55:00,52.9,52.91,52.88,52.89,39900.0,39.5803,39.5878,39.5653,39.5728,39900.0
2006-05-04 14:00:00,52.89,52.9,52.88,52.88,17000.0,39.5728,39.5803,39.5653,39.5653,17000.0
2006-05-04 14:05:00,52.89,52.89,52.82,52.84,25000.0,39.5728,39.5728,39.5205,39.5354,25000.0
2006-05-04 14:10:00,52.84,52.87,52.82,52.86,15200.0,39.5354,39.5579,39.5205,39.5504,15200.0
2006-05-04 14:15:00,52.86,52.86,52.8,52.84,24300.0,39.5504,39.5504,39.5055,39.5354,24300.0
2006-05-04 14:20:00,52.84,52.84,52.76,52.78,39100.0,39.5354,39.5354,39.4756,39.4905,39100.0
2006-05-04 14:25:00,52.78,52.79,52.77,52.78,10600.0,39.4905,39.498,39.483,39.4905,10600.0
2006-05-04 14:30:00,52.78,52.84,52.78,52.78,47800.0,39.4905,39.5354,39.4905,39.4905,47800.0
2006-05-04 14:35:00,52.79,52.83,52.79,52.82,19400.0,39.498,39.5279,39.498,39.5205,19400.0
2006-05-04 14:40:00,52.82,52.83,52.78,52.8,25800.0,39.5205,39.5279,39.4905,39.5055,25800.0
2006-05-04 14:45:00,52.81,52.86,52.78,52.78,35900.0,39.513,39.5504,39.4905,39.4905,35900.0
2006-05-04 14:50:00,52.78,52.82,52.78,52.81,33200.0,39.4905,39.5205,39.4905,39.513,33200.0
2006-05-04 14:55:00,52.81,52.85,52.78,52.83,31500.0,39.513,39.5429,39.4905,39.5279,31500.0
2006-05-04 15:00:00,52.84,52.89,52.83,52.87,17100.0,39.5354,39.5728,39.5279,39.5579,17100.0
2006-05-04 15:05:00,52.87,52.88,52.83,52.84,23900.0,39.5579,39.5653,39.5279,39.5354,23900.0
2006-05-04 15:10:00,52.83,52.83,52.75,52.76,18300.0,39.5279,39.5279,39.4681,39.4756,18300.0
2006-05-04 15:15:00,52.76,52.78,52.75,52.76,27500.0,39.4756,39.4905,39.4681,39.4756,27500.0
2006-05-04 15:20:00,52.75,52.77,52.75,52.77,46300.0,39.4681,39.483,39.4681,39.483,46300.0
2006-05-04 15:25:00,52.76,52.77,52.7,52.73,65200.0,39.4756,39.483,39.4307,39.4531,65200.0
2006-05-04 15:30:00,52.75,52.78,52.75,52.78,39300.0,39.4681,39.4905,39.4681,39.4905,39300.0
2006-05-04 15:35:00,52.77,52.81,52.76,52.77,65600.0,39.483,39.513,39.4756,39.483,65600.0
2006-05-04 15:40:00,52.8,52.8,52.76,52.76,35100.0,39.5055,39.5055,39.4756,39.4756,35100.0
2006-05-04 15:45:00,52.77,52.78,52.76,52.77,39700.0,39.483,39.4905,39.4756,39.483,39700.0
2006-05-04 15:50:00,52.77,52.78,52.75,52.76,58600.0,39.483,39.4905,39.4681,39.4756,58600.0
2006-05-04 15:55:00,52.77,52.77,52.73,52.76,86700.0,39.483,39.483,39.4531,39.4756,86700.0
2006-05-05 09:30:00,53.0,53.07,52.96,53.06,200700.0,39.6551,39.7075,39.6252,39.7,200700.0
2006-05-05 09:35:00,53.07,53.09,53.03,53.06,60100.0,39.7075,39.7225,39.6776,39.7,60100.0
2006-05-05 09:40:00,53.07,53.18,53.05,53.15,79000.0,39.7075,39.7898,39.6925,39.7674,79000.0
2006-05-05 09:45:00,53.15,53.22,53.15,53.21,63800.0,39.7674,39.8197,39.7674,39.8123,63800.0
2006-05-05 09:50:00,53.25,53.34,53.23,53.31,86700.0,39.8422,39.9095,39.8272,39.8871,86700.0
2006-05-05 09:55:00,53.3,53.35,53.29,53.34,140000.0,39.8796,39.917,39.8721,39.9095,140000.0
2006-05-05 10:00:00,53.33,53.38,53.33,53.34,65600.0,39.902,39.9395,39.902,39.9095,65600.0
2006-05-05 10:05:00,53.34,53.36,53.3,53.31,74400.0,39.9095,39.9245,39.8796,39.8871,74400.0
2006-05-05 10:10:00,53.3,53.38,53.3,53.38,44900.0,39.8796,39.9395,39.8796,39.9395,44900.0
2006-05-05 10:15:00,53.38,53.38,53.34,53.38,21200.0,39.9395,39.9395,39.9095,39.9395,21200.0
2006-05-05 10:20:00,53.38,53.39,53.32,53.39,90000.0,39.9395,39.9469,39.8946,39.9469,90000.0
2006-05-05 10:25:00,53.38,53.39,53.3,53.35,95500.0,39.9395,39.9469,39.8796,39.917,95500.0
2006-05-05 10:30:00,53.32,53.35,53.31,53.33,32100.0,39.8946,39.917,39.8871,39.902,32100.0
2006-05-05 10:35:00,53.32,53.37,53.32,53.33,21200.0,39.8946,39.932,39.8946,39.902,21200.0
2006-05-05 10:40:00,53.33,53.35,53.28,53.28,45900.0,39.902,39.917,39.8646,39.8646,45900.0
2006-05-05 10:45:00,53.28,53.3,53.25,53.29,30600.0,39.8646,39.8796,39.8422,39.8721,30600.0
2006-05-05 10:50:00,53.28,53.34,53.28,53.33,42300.0,39.8646,39.9095,39.8646,39.902,42300.0
2006-05-05 10:55:00,53.33,53.42,53.33,53.4,34800.0,39.902,39.9694,39.902,39.9544,34800.0
2006-05-05 11:00:00,53.41,53.44,53.38,53.44,47000.0,39.9619,39.9843,39.9395,39.9843,47000.0
2006-05-05 11:05:00,53.44,53.45,53.43,53.45,71700.0,39.9843,39.9918,39.9769,39.9918,71700.0
2006-05-05 11:10:00,53.44,53.44,53.35,53.37,22900.0,39.9843,39.9843,39.917,39.932,22900.0
2006-05-05 11:15:00,53.37,53.39,53.36,53.38,18500.0,39.932,39.9469,39.9245,39.9395,18500.0
2006-05-05 11:20:00,53.39,53.47,53.39,53.47,37700.0,39.9469,40.0068,39.9469,40.0068,37700.0
2006-05-05 11:25:00,53.46,53.49,53.46,53.49,20500.0,39.9993,40.0218,39.9993,40.0218,20500.0
2006-05-05 11:30:00,53.49,53.53,53.49,53.52,131900.0,40.0218,40.0517,40.0218,40.0442,131900.0
2006-05-05 11:35:00,53.52,53.58,53.51,53.57,54900.0,40.0442,40.0891,40.0367,40.0816,54900.0
2006-05-05 11:40:00,53.57,53.59,53.56,53.58,62500.0,40.0816,40.0966,40.0741,40.0891,62500.0
2006-05-05 11:45:00,53.58,53.6,53.56,53.6,76500.0,40.0891,40.1041,40.0741,40.1041,76500.0
2006-05-05 11:50:00,53.6,53.64,53.59,53.64,50400.0,40.1041,40.134,40.0966,40.134,50400.0
2006-05-05 11:55:00,53.64,53.68,53.63,53.66,57500.0,40.134,40.1639,40.1265,40.1489,57500.0
2006-05-05 12:00:00,53.67,53.75,53.66,53.72,87200.0,40.1564,40.2163,40.1489,40.1938,87200.0
2006-05-05 12:05:00,53.72,53.8,53.71,53.8,60300.0,40.1938,40.2537,40.1864,40.2537,60300.0
2006-05-05 12:10:00,53.8,53.85,53.76,53.76,75400.0,40.2537,40.2911,40.2238,40.2238,75400.0
2006-05-05 12:15:00,53.76,53.82,53.75,53.78,26100.0,40.2238,40.2687,40.2163,40.2387,26100.0
2006-05-05 12:20:00,53.78,53.8,53.74,53.76,23600.0,40.2387,40.2537,40.2088,40.2238,23600.0
2006-05-05 12:25:00,53.75,53.75,53.71,53.71,30500.0,40.2163,40.2163,40.1864,40.1864,30500.0
2006-05-05 12:30:00,53.72,53.81,53.72,53.81,19300.0,40.1938,40.2612,40.1938,40.2612,19300.0
2006-05-05 12:35:00,53.81,53.81,53.78,53.8,43000.0,40.2612,40.2612,40.2387,40.2537,43000.0
2006-05-05 12:40:00,53.79,53.8,53.76,53.76,43200.0,40.2462,40.2537,40.2238,40.2238,43200.0
2006-05-05 12:45:00,53.76,53.76,53.73,53.74,119800.0,40.2238,40.2238,40.2013,40.2088,119800.0
2006-05-05 12:50:00,53.74,53.78,53.74,53.77,32500.0,40.2088,40.2387,40.2088,40.2313,32500.0
2006-05-05 12:55:00,53.77,53.78,53.71,53.71,194400.0,40.2313,40.2387,40.1864,40.1864,194400.0
2006-05-05 13:00:00,53.71,53.72,53.65,53.66,114700.0,40.1864,40.1938,40.1415,40.1489,114700.0
2006-05-05 13:05:00,53.66,53.66,53.63,53.65,53000.0,40.1489,40.1489,40.1265,40.1415,53000.0
2006-05-05 13:10:00,53.65,53.66,53.65,53.65,73200.0,40.1415,40.1489,40.1415,40.1415,73200.0
2006-05-05 13:15:00,53.65,53.66,53.64,53.65,48400.0,40.1415,40.1489,40.134,40.1415,48400.0
2006-05-05 13:20:00,53.65,53.65,53.64,53.65,43000.0,40.1415,40.1415,40.134,40.1415,43000.0
2006-05-05 13:25:00,53.64,53.65,53.64,53.65,16200.0,40.134,40.1415,40.134,40.1415,16200.0
2006-05-05 13:30:00,53.63,53.67,53.63,53.65,138700.0,40.1265,40.1564,40.1265,40.1415,138700.0
2006-05-05 13:35:00,53.64,53.65,53.64,53.65,34300.0,40.134,40.1415,40.134,40.1415,34300.0
2006-05-05 13:40:00,53.64,53.68,53.64,53.66,66700.0,40.134,40.1639,40.134,40.1489,66700.0
2006-05-05 13:45:00,53.66,53.68,53.65,53.66,44500.0,40.1489,40.1639,40.1415,40.1489,44500.0
2006-05-05 13:50:00,53.66,53.67,53.65,53.65,79400.0,40.1489,40.1564,40.1415,40.1415,79400.0
2006-05-05 13:55:00,53.65,53.65,53.63,53.63,84300.0,40.1415,40.1415,40.1265,40.1265,84300.0
2006-05-05 14:00:00,53.63,53.64,53.62,53.62,111900.0,40.1265,40.134,40.119,40.119,111900.0
2006-05-05 14:05:00,53.63,53.63,53.62,53.62,37800.0,40.1265,40.1265,40.119,40.119,37800.0
2006-05-05 14:10:00,53.62,53.65,53.62,53.65,108000.0,40.119,40.1415,40.119,40.1415,108000.0
2006-05-05 14:15:00,53.65,53.65,53.64,53.64,81800.0,40.1415,40.1415,40.134,40.134,81800.0
2006-05-05 14:20:00,53.63,53.65,53.61,53.64,35800.0,40.1265,40.1415,40.1115,40.134,35800.0
2006-05-05 14:25:00,53.64,53.69,53.63,53.67,168800.0,40.134,40.1714,40.1265,40.1564,168800.0
2006-05-05 14:30:00,53.67,53.69,53.66,53.68,17000.0,40.1564,40.1714,40.1489,40.1639,17000.0
2006-05-05 14:35:00,53.68,53.77,53.67,53.76,139000.0,40.1639,40.2313,40.1564,40.2238,139000.0
2006-05-05 14:40:00,53.76,53.77,53.74,53.76,39000.0,40.2238,40.2313,40.2088,40.2238,39000.0
2006-05-05 14:45:00,53.77,53.84,53.76,53.83,91300.0,40.2313,40.2836,40.2238,40.2761,91300.0
2006-05-05 14:50:00,53.84,53.92,53.83,53.91,94300.0,40.2836,40.3435,40.2761,40.336,94300.0
2006-05-05 14:55:00,53.9,53.91,53.89,53.9,30700.0,40.3285,40.336,40.321,40.3285,30700.0
2006-05-05 15:00:00,53.9,53.9,53.88,53.9,51000.0,40.3285,40.3285,40.3136,40.3285,51000.0
2006-05-05 15:05:00,53.89,53.9,53.88,53.88,73000.0,40.321,40.3285,40.3136,40.3136,73000.0
2006-05-05 15:10:00,53.88,53.9,53.88,53.89,61100.0,40.3136,40.3285,40.3136,40.321,61100.0
2006-05-05 15:15:00,53.88,53.91,53.87,53.91,88900.0,40.3136,40.336,40.3061,40.336,88900.0
2006-05-05 15:20:00,53.91,53.91,53.84,53.84,36600.0,40.336,40.336,40.2836,40.2836,36600.0
2006-05-05 15:25:00,53.85,53.85,53.79,53.79,30200.0,40.2911,40.2911,40.2462,40.2462,30200.0
2006-05-05 15:30:00,53.8,53.81,53.78,53.8,66100.0,40.2537,40.2612,40.2387,40.2537,66100.0
2006-05-05 15:35:00,53.8,53.8,53.78,53.79,54800.0,40.2537,40.2537,40.2387,40.2462,54800.0
2006-05-05 15:40:00,53.79,53.79,53.73,53.73,59700.0,40.2462,40.2462,40.2013,40.2013,59700.0
2006-05-05 15:45:00,53.73,53.76,53.73,53.75,54100.0,40.2013,40.2238,40.2013,40.2163,54100.0
2006-05-05 15:50:00,53.74,53.78,53.73,53.74,163100.0,40.2088,40.2387,40.2013,40.2088,163100.0
2006-05-05 15:55:00,53.75,53.75,53.71,53.75,155100.0,40.2163,40.2163,40.1864,40.2163,155100.0
2006-05-08 09:30:00,53.65,53.99,53.64,53.98,145400.0,40.1415,40.3959,40.134,40.3884,145400.0
2006-05-08 09:35:00,53.91,54.0,53.85,53.89,76500.0,40.336,40.4033,40.2911,40.321,76500.0
2006-05-08 09:40:00,53.88,53.99,53.88,53.98,46500.0,40.3136,40.3959,40.3136,40.3884,46500.0
2006-05-08 09:45:00,53.97,54.01,53.91,53.98,128900.0,40.3809,40.4108,40.336,40.3884,128900.0
2006-05-08 09:50:00,53.98,54.02,53.9,53.9,36200.0,40.3884,40.4183,40.3285,40.3285,36200.0
2006-05-08 09:55:00,53.91,54.0,53.91,54.0,51400.0,40.336,40.4033,40.336,40.4033,51400.0
2006-05-08 10:00:00,53.98,53.99,53.95,53.96,54000.0,40.3884,40.3959,40.3659,40.3734,54000.0
2006-05-08 10:05:00,53.95,53.95,53.9,53.9,29500.0,40.3659,40.3659,40.3285,40.3285,29500.0
2006-05-08 10:10:00,53.9,53.9,53.86,53.87,27500.0,40.3285,40.3285,40.2986,40.3061,27500.0
2006-05-08 10:15:00,53.88,53.9,53.8,53.81,38600.0,40.3136,40.3285,40.2537,40.2612,38600.0
2006-05-08 10:20:00,53.81,53.83,53.8,53.81,25300.0,40.2612,40.2761,40.2537,40.2612,25300.0
2006-05-08 10:25:00,53.82,53.83,53.8,53.83,55500.0,40.2687,40.2761,40.2537,40.2761,55500.0
2006-05-08 10:30:00,53.82,53.83,53.75,53.75,36800.0,40.2687,40.2761,40.2163,40.2163,36800.0
2006-05-08 10:35:00,53.75,53.75,53.73,53.74,20900.0,40.2163,40.2163,40.2013,40.2088,20900.0
2006-05-08 10:40:00,53.74,53.75,53.73,53.74,25800.0,40.2088,40.2163,40.2013,40.2088,25800.0
2006-05-08 10:45:00,53.74,53.77,53.73,53.75,37300.0,40.2088,40.2313,40.2013,40.2163,37300.0
2006-05-08 10:50:00,53.75,53.76,53.74,53.76,15000.0,40.2163,40.2238,40.2088,40.2238,15000.0
2006-05-08 10:55:00,53.75,53.82,53.75,53.81,25900.0,40.2163,40.2687,40.2163,40.2612,25900.0
2006-05-08 11:00:00,53.81,53.83,53.8,53.81,12000.0,40.2612,40.2761,40.2537,40.2612,12000.0
2006-05-08 11:05:00,53.8,53.81,53.77,53.79,152400.0,40.2537,40.2612,40.2313,40.2462,152400.0
2006-05-08 11:10:00,53.79,53.82,53.79,53.82,15300.0,40.2462,40.2687,40.2462,40.2687,15300.0
2006-05-08 11:15:00,53.81,53.81,53.75,53.77,35400.0,40.2612,40.2612,40.2163,40.2313,35400.0
2006-05-08 11:20:00,53.76,53.77,53.67,53.69,85500.0,40.2238,40.2313,40.1564,40.1714,85500.0
2006-05-08 11:25:00,53.69,53.69,53.67,53.68,15700.0,40.1714,40.1714,40.1564,40.1639,15700.0
2006-05-08 11:30:00,53.67,53.69,53.67,53.69,10800.0,40.1564,40.1714,40.1564,40.1714,10800.0
2006-05-08 11:35:00,53.69,53.77,53.68,53.77,52800.0,40.1714,40.2313,40.1639,40.2313,52800.0
2006-05-08 11:40:00,53.76,53.78,53.75,53.75,9600.0,40.2238,40.2387,40.2163,40.2163,9600.0
2006-05-08 11:45:00,53.76,53.76,53.74,53.74,10000.0,40.2238,40.2238,40.2088,40.2088,10000.0
2006-05-08 11:50:00,53.75,53.76,53.74,53.74,373500.0,40.2163,40.2238,40.2088,40.2088,373500.0
2006-05-08 11:55:00,53.74,53.76,53.72,53.73,57500.0,40.2088,40.2238,40.1938,40.2013,57500.0
2006-05-08 12:00:00,53.73,53.76,53.72,53.72,14000.0,40.2013,40.2238,40.1938,40.1938,14000.0
2006-05-08 12:05:00,53.72,53.75,53.72,53.72,13300.0,40.1938,40.2163,40.1938,40.1938,13300.0
2006-05-08 12:10:00,53.72,53.73,53.69,53.7,52700.0,40.1938,40.2013,40.1714,40.1789,52700.0
2006-05-08 12:15:00,53.7,53.73,53.7,53.7,41800.0,40.1789,40.2013,40.1789,40.1789,41800.0
2006-05-08 12:20:00,53.7,53.71,53.7,53.7,10200.0,40.1789,40.1864,40.1789,40.1789,10200.0
2006-05-08 12:25:00,53.71,53.71,53.7,53.7,13000.0,40.1864,40.1864,40.1789,40.1789,13000.0
2006-05-08 12:30:00,53.71,53.71,53.7,53.71,7800.0,40.1864,40.1864,40.1789,40.1864,7800.0
2006-05-08 12:35:00,53.71,53.71,53.7,53.7,18200.0,40.1864,40.1864,40.1789,40.1789,18200.0
2006-05-08 12:40:00,53.71,53.71,53.7,53.71,22800.0,40.1864,40.1864,40.1789,40.1864,22800.0
2006-05-08 12:45:00,53.72,53.76,53.7,53.76,20600.0,40.1938,40.2238,40.1789,40.2238,20600.0
2006-05-08 12:50:00,53.76,53.77,53.75,53.76,13000.0,40.2238,40.2313,40.2163,40.2238,13000.0
2006-05-08 12:55:00,53.76,53.76,53.73,53.74,34000.0,40.2238,40.2238,40.2013,40.2088,34000.0
2006-05-08 13:00:00,53.73,53.75,53.73,53.74,10700.0,40.2013,40.2163,40.2013,40.2088,10700.0
2006-05-08 13:05:00,53.73,53.74,53.72,53.74,7700.0,40.2013,40.2088,40.1938,40.2088,7700.0
2006-05-08 13:10:00,53.73,53.74,53.72,53.72,20300.0,40.2013,40.2088,40.1938,40.1938,20300.0
2006-05-08 13:15:00,53.72,53.73,53.72,53.73,12300.0,40.1938,40.2013,40.1938,40.2013,12300.0
2006-05-08 13:20:00,53.72,53.73,53.7,53.7,63300.0,40.1938,40.2013,40.1789,40.1789,63300.0
2006-05-08 13:25:00,53.7,53.75,53.7,53.72,31500.0,40.1789,40.2163,40.1789,40.1938,31500.0
2006-05-08 13:30:00,53.73,53.73,53.69,53.7,12500.0,40.2013,40.2013,40.1714,40.1789,12500.0
2006-05-08 13:35:00,53.7,53.7,53.66,53.67,24000.0,40.1789,40.1789,40.1489,40.1564,24000.0
2006-05-08 13:40:00,53.66,53.67,53.63,53.63,34400.0,40.1489,40.1564,40.1265,40.1265,34400.0
2006-05-08 13:45:00,53.63,53.63,53.6,53.61,73000.0,40.1265,40.1265,40.1041,40.1115,73000.0
2006-05-08 13:50:00,53.61,53.64,53.6,53.63,21000.0,40.1115,40.134,40.1041,40.1265,21000.0
2006-05-08 13:55:00,53.63,53.66,53.63,53.65,14100.0,40.1265,40.1489,40.1265,40.1415,14100.0
2006-05-08 14:00:00,53.65,53.65,53.61,53.61,13300.0,40.1415,40.1415,40.1115,40.1115,13300.0
2006-05-08 14:05:00,53.6,53.61,53.6,53.6,11200.0,40.1041,40.1115,40.1041,40.1041,11200.0
2006-05-08 14:10:00,53.6,53.67,53.6,53.65,27900.0,40.1041,40.1564,40.1041,40.1415,27900.0
2006-05-08 14:15:00,53.65,53.68,53.65,53.65,18800.0,40.1415,40.1639,40.1415,40.1415,18800.0
2006-05-08 14:20:00,53.65,53.66,53.65,53.65,18600.0,40.1415,40.1489,40.1415,40.1415,18600.0
2006-05-08 14:25:00,53.65,53.65,53.61,53.62,12000.0,40.1415,40.1415,40.1115,40.119,12000.0
2006-05-08 14:30:00,53.61,53.64,53.61,53.63,22200.0,40.1115,40.134,40.1115,40.1265,22200.0
2006-05-08 14:35:00,53.62,53.64,53.62,53.62,11500.0,40.119,40.134,40.119,40.119,11500.0
2006-05-08 14:40:00,53.62,53.64,53.62,53.63,17400.0,40.119,40.134,40.119,40.1265,17400.0
2006-05-08 14:45:00,53.63,53.64,53.62,53.63,11400.0,40.1265,40.134,40.119,40.1265,11400.0
2006-05-08 14:50:00,53.64,53.65,53.63,53.64,21700.0,40.134,40.1415,40.1265,40.134,21700.0
2006-05-08 14:55:00,53.64,53.66,53.64,53.66,40800.0,40.134,40.1489,40.134,40.1489,40800.0
2006-05-08 15:00:00,53.66,53.68,53.66,53.67,32800.0,40.1489,40.1639,40.1489,40.1564,32800.0
2006-05-08 15:05:00,53.67,53.69,53.67,53.68,33600.0,40.1564,40.1714,40.1564,40.1639,33600.0
2006-05-08 15:10:00,53.68,53.7,53.67,53.67,129400.0,40.1639,40.1789,40.1564,40.1564,129400.0
2006-05-08 15:15:00,53.67,53.68,53.65,53.65,25400.0,40.1564,40.1639,40.1415,40.1415,25400.0
2006-05-08 15:20:00,53.65,53.66,53.61,53.62,49900.0,40.1415,40.1489,40.1115,40.119,49900.0
2006-05-08 15:25:00,53.62,53.66,53.62,53.65,57000.0,40.119,40.1489,40.119,40.1415,57000.0
2006-05-08 15:30:00,53.65,53.7,53.64,53.68,57600.0,40.1415,40.1789,40.134,40.1639,57600.0
2006-05-08 15:35:00,53.69,53.7,53.65,53.67,41700.0,40.1714,40.1789,40.1415,40.1564,41700.0
2006-05-08 15:40:00,53.65,53.67,53.65,53.65,32800.0,40.1415,40.1564,40.1415,40.1415,32800.0
2006-05-08 15:45:00,53.66,53.67,53.57,53.58,87100.0,40.1489,40.1564,40.0816,40.0891,87100.0
2006-05-08 15:50:00,53.58,53.6,53.56,53.59,66500.0,40.0891,40.1041,40.0741,40.0966,66500.0
2006-05-08 15:55:00,53.59,53.62,53.58,53.62,96400.0,40.0966,40.119,40.0891,40.119,96400.0
2006-05-09 09:30:00,53.6,53.7,53.55,53.7,73000.0,40.1041,40.1789,40.0666,40.1789,73000.0
2006-05-09 09:35:00,53.65,53.74,53.64,53.72,29200.0,40.1415,40.2088,40.134,40.1938,29200.0
2006-05-09 09:40:00,53.68,53.73,53.61,53.65,26200.0,40.1639,40.2013,40.1115,40.1415,26200.0
2006-05-09 09:45:00,53.63,53.68,53.6,53.61,68600.0,40.1265,40.1639,40.1041,40.1115,68600.0
2006-05-09 09:50:00,53.61,53.62,53.43,53.55,130400.0,40.1115,40.119,39.9769,40.0666,130400.0
2006-05-09 09:55:00,53.55,53.56,53.46,53.49,45000.0,40.0666,40.0741,39.9993,40.0218,45000.0
2006-05-09 10:00:00,53.5,53.5,53.46,53.46,40000.0,40.0292,40.0292,39.9993,39.9993,40000.0
2006-05-09 10:05:00,53.47,53.5,53.47,53.49,38300.0,40.0068,40.0292,40.0068,40.0218,38300.0
2006-05-09 10:10:00,53.49,53.54,53.48,53.54,54300.0,40.0218,40.0592,40.0143,40.0592,54300.0
2006-05-09 10:15:00,53.54,53.56,53.53,53.55,23800.0,40.0592,40.0741,40.0517,40.0666,23800.0
2006-05-09 10:20:00,53.55,53.58,53.52,53.55,124100.0,40.0666,40.0891,40.0442,40.0666,124100.0
2006-05-09 10:25:00,53.55,53.58,53.54,53.58,50100.0,40.0666,40.0891,40.0592,40.0891,50100.0
2006-05-09 10:30:00,53.58,53.6,53.57,53.59,96700.0,40.0891,40.1041,40.0816,40.0966,96700.0
2006-05-09 10:35:00,53.58,53.61,53.58,53.6,51100.0,40.0891,40.1115,40.0891,40.1041,51100.0
2006-05-09 10:40:00,53.6,53.65,53.58,53.58,27100.0,40.1041,40.1415,40.0891,40.0891,27100.0
2006-05-09 10:45:00,53.58,53.59,53.55,53.57,28200.0,40.0891,40.0966,40.0666,40.0816,28200.0
2006-05-09 10:50:00,53.58,53.6,53.55,53.58,34400.0,40.0891,40.1041,40.0666,40.0891,34400.0
2006-05-09 10:55:00,53.57,53.61,53.55,53.59,33000.0,40.0816,40.1115,40.0666,40.0966,33000.0
2006-05-09 11:00:00,53.59,53.64,53.56,53.56,52600.0,40.0966,40.134,40.0741,40.0741,52600.0
2006-05-09 11:05:00,53.57,53.58,53.53,53.53,54700.0,40.0816,40.0891,40.0517,40.0517,54700.0
2006-05-09 11:10:00,53.54,53.57,53.53,53.55,26600.0,40.0592,40.0816,40.0517,40.0666,26600.0
2006-05-09 11:15:00,53.56,53.57,53.53,53.56,30900.0,40.0741,40.0816,40.0517,40.0741,30900.0
2006-05-09 11:20:00,53.54,53.6,53.53,53.58,39500.0,40.0592,40.1041,40.0517,40.0891,39500.0
2006-05-09 11:25:00,53.57,53.59,53.55,53.56,31800.0,40.0816,40.0966,40.0666,40.0741,31800.0
2006-05-09 11:30:00,53.56,53.57,53.53,53.54,23200.0,40.0741,40.0816,40.0517,40.0592,23200.0
2006-05-09 11:35:00,53.54,53.61,53.54,53.58,30900.0,40.0592,40.1115,40.0592,40.0891,30900.0
2006-05-09 11:40:00,53.59,53.66,53.58,53.61,36300.0,40.0966,40.1489,40.0891,40.1115,36300.0
2006-05-09 11:45:00,53.62,53.63,53.56,53.57,48200.0,40.119,40.1265,40.0741,40.0816,48200.0
2006-05-09 11:50:00,53.57,53.58,53.56,53.58,23500.0,40.0816,40.0891,40.0741,40.0891,23500.0
2006-05-09 11:55:00,53.57,53.61,53.56,53.6,15600.0,40.0816,40.1115,40.0741,40.1041,15600.0
2006-05-09 12:00:00,53.59,53.63,53.58,53.63,27000.0,40.0966,40.1265,40.0891,40.1265,27000.0
2006-05-09 12:05:00,53.63,53.66,53.63,53.64,26600.0,40.1265,40.1489,40.1265,40.134,26600.0
2006-05-09 12:10:00,53.65,53.73,53.64,53.73,37100.0,40.1415,40.2013,40.134,40.2013,37100.0
2006-05-09 12:15:00,53.72,53.72,53.68,53.7,84600.0,40.1938,40.1938,40.1639,40.1789,84600.0
2006-05-09 12:20:00,53.69,53.73,53.67,53.7,31800.0,40.1714,40.2013,40.1564,40.1789,31800.0
2006-05-09 12:25:00,53.7,53.71,53.69,53.7,15800.0,40.1789,40.1864,40.1714,40.1789,15800.0
2006-05-09 12:30:00,53.7,53.71,53.69,53.7,17500.0,40.1789,40.1864,40.1714,40.1789,17500.0
2006-05-09 12:35:00,53.69,53.71,53.68,53.69,19000.0,40.1714,40.1864,40.1639,40.1714,19000.0
2006-05-09 12:40:00,53.7,53.73,53.69,53.72,39800.0,40.1789,40.2013,40.1714,40.1938,39800.0
2006-05-09 12:45:00,53.7,53.73,53.68,53.73,36100.0,40.1789,40.2013,40.1639,40.2013,36100.0
2006-05-09 12:50:00,53.72,53.76,53.71,53.75,40000.0,40.1938,40.2238,40.1864,40.2163,40000.0
2006-05-09 12:55:00,53.72,53.75,53.7,53.71,52300.0,40.1938,40.2163,40.1789,40.1864,52300.0
2006-05-09 13:00:00,53.71,53.72,53.7,53.71,37100.0,40.1864,40.1938,40.1789,40.1864,37100.0
2006-05-09 13:05:00,53.71,53.72,53.7,53.71,12900.0,40.1864,40.1938,40.1789,40.1864,12900.0
2006-05-09 13:10:00,53.7,53.74,53.7,53.72,31200.0,40.1789,40.2088,40.1789,40.1938,31200.0
2006-05-09 13:15:00,53.72,53.75,53.71,53.72,34300.0,40.1938,40.2163,40.1864,40.1938,34300.0
2006-05-09 13:20:00,53.73,53.73,53.69,53.7,39900.0,40.2013,40.2013,40.1714,40.1789,39900.0
2006-05-09 13:25:00,53.71,53.72,53.7,53.71,210600.0,40.1864,40.1938,40.1789,40.1864,210600.0
2006-05-09 13:30:00,53.71,53.71,53.68,53.71,43300.0,40.1864,40.1864,40.1639,40.1864,43300.0
2006-05-09 13:35:00,53.7,53.71,53.67,53.68,21400.0,40.1789,40.1864,40.1564,40.1639,21400.0
2006-05-09 13:40:00,53.69,53.71,53.67,53.69,51700.0,40.1714,40.1864,40.1564,40.1714,51700.0
2006-05-09 13:45:00,53.68,53.7,53.67,53.69,12600.0,40.1639,40.1789,40.1564,40.1714,12600.0
2006-05-09 13:50:00,53.7,53.7,53.66,53.66,85200.0,40.1789,40.1789,40.1489,40.1489,85200.0
2006-05-09 13:55:00,53.66,53.67,53.65,53.66,14000.0,40.1489,40.1564,40.1415,40.1489,14000.0
2006-05-09 14:00:00,53.66,53.66,53.64,53.64,18000.0,40.1489,40.1489,40.134,40.134,18000.0
2006-05-09 14:05:00,53.65,53.65,53.62,53.63,37300.0,40.1415,40.1415,40.119,40.1265,37300.0
2006-05-09 14:10:00,53.62,53.65,53.62,53.65,29000.0,40.119,40.1415,40.119,40.1415,29000.0
2006-05-09 14:15:00,53.64,53.7,53.64,53.68,18900.0,40.134,40.1789,40.134,40.1639,18900.0
2006-05-09 14:20:00,53.69,53.72,53.67,53.71,62400.0,40.1714,40.1938,40.1564,40.1864,62400.0
2006-05-09 14:25:00,53.72,53.75,53.71,53.73,34400.0,40.1938,40.2163,40.1864,40.2013,34400.0
2006-05-09 14:30:00,53.72,53.72,53.68,53.68,93100.0,40.1938,40.1938,40.1639,40.1639,93100.0
2006-05-09 14:35:00,53.67,53.69,53.66,53.69,47800.0,40.1564,40.1714,40.1489,40.1714,47800.0
2006-05-09 14:40:00,53.67,53.69,53.66,53.66,26800.0,40.1564,40.1714,40.1489,40.1489,26800.0
2006-05-09 14:45:00,53.66,53.67,53.66,53.66,18100.0,40.1489,40.1564,40.1489,40.1489,18100.0
2006-05-09 14:50:00,53.67,53.69,53.66,53.69,98600.0,40.1564,40.1714,40.1489,40.1714,98600.0
2006-05-09 14:55:00,53.69,53.69,53.65,53.66,22200.0,40.1714,40.1714,40.1415,40.1489,22200.0
2006-05-09 15:00:00,53.65,53.67,53.65,53.66,19600.0,40.1415,40.1564,40.1415,40.1489,19600.0
2006-05-09 15:05:00,53.67,53.68,53.62,53.62,28700.0,40.1564,40.1639,40.119,40.119,28700.0
2006-05-09 15:10:00,53.62,53.62,53.6,53.6,51400.0,40.119,40.119,40.1041,40.1041,51400.0
2006-05-09 15:15:00,53.6,53.61,53.58,53.59,40600.0,40.1041,40.1115,40.0891,40.0966,40600.0
2006-05-09 15:20:00,53.59,53.61,53.58,53.59,48300.0,40.0966,40.1115,40.0891,40.0966,48300.0
2006-05-09 15:25:00,53.59,53.62,53.59,53.59,28400.0,40.0966,40.119,40.0966,40.0966,28400.0
2006-05-09 15:30:00,53.58,53.6,53.57,53.6,90600.0,40.0891,40.1041,40.0816,40.1041,90600.0
2006-05-09 15:35:00,53.6,53.64,53.58,53.58,51900.0,40.1041,40.134,40.0891,40.0891,51900.0
2006-05-09 15:40:00,53.58,53.63,53.57,53.57,73800.0,40.0891,40.1265,40.0816,40.0816,73800.0
2006-05-09 15:45:00,53.58,53.59,53.51,53.54,35700.0,40.0891,40.0966,40.0367,40.0592,35700.0
2006-05-09 15:50:00,53.53,53.56,53.5,53.52,148200.0,40.0517,40.0741,40.0292,40.0442,148200.0
2006-05-09 15:55:00,53.52,53.61,53.51,53.58,110100.0,40.0442,40.1115,40.0367,40.0891,110100.0
2006-05-10 09:30:00,53.42,53.47,53.35,53.43,134300.0,39.9694,40.0068,39.917,39.9769,134300.0
2006-05-10 09:35:00,53.45,53.5,53.44,53.49,21200.0,39.9918,40.0292,39.9843,40.0218,21200.0
2006-05-10 09:40:00,53.48,53.56,53.48,53.53,33400.0,40.0143,40.0741,40.0143,40.0517,33400.0
2006-05-10 09:45:00,53.53,53.56,53.45,53.47,78500.0,40.0517,40.0741,39.9918,40.0068,78500.0
2006-05-10 09:50:00,53.48,53.49,53.41,53.47,21200.0,40.0143,40.0218,39.9619,40.0068,21200.0
2006-05-10 09:55:00,53.48,53.55,53.48,53.54,13000.0,40.0143,40.0666,40.0143,40.0592,13000.0
2006-05-10 10:00:00,53.52,53.56,53.5,53.54,51300.0,40.0442,40.0741,40.0292,40.0592,51300.0
2006-05-10 10:05:00,53.55,53.55,53.49,53.52,22600.0,40.0666,40.0666,40.0218,40.0442,22600.0
2006-05-10 10:10:00,53.52,53.53,53.5,53.53,12800.0,40.0442,40.0517,40.0292,40.0517,12800.0
2006-05-10 10:15:00,53.53,53.53,53.5,53.51,25300.0,40.0517,40.0517,40.0292,40.0367,25300.0
2006-05-10 10:20:00,53.5,53.51,53.46,53.46,10700.0,40.0292,40.0367,39.9993,39.9993,10700.0
2006-05-10 10:25:00,53.46,53.5,53.44,53.5,9900.0,39.9993,40.0292,39.9843,40.0292,9900.0
2006-05-10 10:30:00,53.5,53.58,53.49,53.55,25500.0,40.0292,40.0891,40.0218,40.0666,25500.0
2006-05-10 10:35:00,53.54,53.57,53.52,53.53,21000.0,40.0592,40.0816,40.0442,40.0517,21000.0
2006-05-10 10:40:00,53.54,53.54,53.52,53.53,37400.0,40.0592,40.0592,40.0442,40.0517,37400.0
2006-05-10 10:45:00,53.53,53.54,53.52,53.53,26100.0,40.0517,40.0592,40.0442,40.0517,26100.0
2006-05-10 10:50:00,53.52,53.55,53.51,53.54,28900.0,40.0442,40.0666,40.0367,40.0592,28900.0
2006-05-10 10:55:00,53.54,53.56,53.53,53.55,17800.0,40.0592,40.0741,40.0517,40.0666,17800.0
2006-05-10 11:00:00,53.55,53.56,53.53,53.55,11500.0,40.0666,40.0741,40.0517,40.0666,11500.0
2006-05-10 11:05:00,53.54,53.57,53.54,53.57,30200.0,40.0592,40.0816,40.0592,40.0816,30200.0
2006-05-10 11:10:00,53.57,53.58,53.55,53.56,9900.0,40.0816,40.0891,40.0666,40.0741,9900.0
2006-05-10 11:15:00,53.56,53.63,53.56,53.61,11600.0,40.0741,40.1265,40.0741,40.1115,11600.0
2006-05-10 11:20:00,53.62,53.62,53.59,53.59,30700.0,40.119,40.119,40.0966,40.0966,30700.0
2006-05-10 11:25:00,53.59,53.6,53.57,53.59,25300.0,40.0966,40.1041,40.0816,40.0966,25300.0
2006-05-10 11:30:00,53.57,53.61,53.57,53.58,23400.0,40.0816,40.1115,40.0816,40.0891,23400.0
2006-05-10 11:35:00,53.57,53.6,53.57,53.59,17000.0,40.0816,40.1041,40.0816,40.0966,17000.0
2006-05-10 11:40:00,53.58,53.6,53.57,53.58,8400.0,40.0891,40.1041,40.0816,40.0891,8400.0
2006-05-10 11:45:00,53.58,53.6,53.57,53.58,13900.0,40.0891,40.1041,40.0816,40.0891,13900.0
2006-05-10 11:50:00,53.58,53.6,53.56,53.59,21700.0,40.0891,40.1041,40.0741,40.0966,21700.0
2006-05-10 11:55:00,53.6,53.61,53.58,53.6,59500.0,40.1041,40.1115,40.0891,40.1041,59500.0
2006-05-10 12:00:00,53.6,53.61,53.58,53.61,56900.0,40.1041,40.1115,40.0891,40.1115,56900.0
2006-05-10 12:05:00,53.61,53.62,53.58,53.59,12300.0,40.1115,40.119,40.0891,40.0966,12300.0
2006-05-10 12:10:00,53.58,53.6,53.58,53.59,8400.0,40.0891,40.1041,40.0891,40.0966,8400.0
2006-05-10 12:15:00,53.6,53.6,53.57,53.57,14000.0,40.1041,40.1041,40.0816,40.0816,14000.0
2006-05-10 12:20:00,53.58,53.58,53.55,53.55,218400.0,40.0891,40.0891,40.0666,40.0666,218400.0
2006-05-10 12:25:00,53.55,53.56,53.53,53.53,34800.0,40.0666,40.0741,40.0517,40.0517,34800.0
2006-05-10 12:30:00,53.52,53.54,53.52,53.53,13900.0,40.0442,40.0592,40.0442,40.0517,13900.0
2006-05-10 12:35:00,53.54,53.55,53.49,53.49,144100.0,40.0592,40.0666,40.0218,40.0218,144100.0
2006-05-10 12:40:00,53.49,53.51,53.47,53.48,95900.0,40.0218,40.0367,40.0068,40.0143,95900.0
2006-05-10 12:45:00,53.48,53.48,53.45,53.46,5000.0,40.0143,40.0143,39.9918,39.9993,5000.0
2006-05-10 12:50:00,53.47,53.47,53.44,53.45,10500.0,40.0068,40.0068,39.9843,39.9918,10500.0
2006-05-10 12:55:00,53.46,53.49,53.46,53.48,7600.0,39.9993,40.0218,39.9993,40.0143,7600.0
2006-05-10 13:00:00,53.48,53.5,53.46,53.5,14400.0,40.0143,40.0292,39.9993,40.0292,14400.0
2006-05-10 13:05:00,53.5,53.5,53.47,53.48,8700.0,40.0292,40.0292,40.0068,40.0143,8700.0
2006-05-10 13:10:00,53.48,53.49,53.47,53.47,15100.0,40.0143,40.0218,40.0068,40.0068,15100.0
2006-05-10 13:15:00,53.49,53.53,53.49,53.52,57100.0,40.0218,40.0517,40.0218,40.0442,57100.0
2006-05-10 13:20:00,53.52,53.52,53.49,53.5,24300.0,40.0442,40.0442,40.0218,40.0292,24300.0
2006-05-10 13:25:00,53.5,53.5,53.49,53.49,155200.0,40.0292,40.0292,40.0218,40.0218,155200.0
2006-05-10 13:30:00,53.5,53.5,53.48,53.49,60200.0,40.0292,40.0292,40.0143,40.0218,60200.0
2006-05-10 13:35:00,53.5,53.51,53.47,53.51,38200.0,40.0292,40.0367,40.0068,40.0367,38200.0
2006-05-10 13:40:00,53.51,53.52,53.49,53.5,11300.0,40.0367,40.0442,40.0218,40.0292,11300.0
2006-05-10 13:45:00,53.5,53.51,53.49,53.5,62400.0,40.0292,40.0367,40.0218,40.0292,62400.0
2006-05-10 13:50:00,53.51,53.52,53.49,53.51,14200.0,40.0367,40.0442,40.0218,40.0367,14200.0
2006-05-10 13:55:00,53.52,53.53,53.5,53.51,33000.0,40.0442,40.0517,40.0292,40.0367,33000.0
2006-05-10 14:00:00,53.51,53.52,53.46,53.46,125300.0,40.0367,40.0442,39.9993,39.9993,125300.0
2006-05-10 14:05:00,53.46,53.5,53.46,53.47,14800.0,39.9993,40.0292,39.9993,40.0068,14800.0
2006-05-10 14:10:00,53.46,53.5,53.45,53.49,70400.0,39.9993,40.0292,39.9918,40.0218,70400.0
2006-05-10 14:15:00,53.5,53.55,53.4,53.5,211300.0,40.0292,40.0666,39.9544,40.0292,211300.0
2006-05-10 14:20:00,53.5,53.58,53.41,53.52,128300.0,40.0292,40.0891,39.9619,40.0442,128300.0
2006-05-10 14:25:00,53.53,53.58,53.42,53.43,66300.0,40.0517,40.0891,39.9694,39.9769,66300.0
2006-05-10 14:30:00,53.43,53.46,53.4,53.46,67000.0,39.9769,39.9993,39.9544,39.9993,67000.0
2006-05-10 14:35:00,53.45,53.5,53.4,53.47,75000.0,39.9918,40.0292,39.9544,40.0068,75000.0
2006-05-10 14:40:00,53.47,53.7,53.44,53.69,37000.0,40.0068,40.1789,39.9843,40.1714,37000.0
2006-05-10 14:45:00,53.69,53.8,53.68,53.74,55500.0,40.1714,40.2537,40.1639,40.2088,55500.0
2006-05-10 14:50:00,53.73,53.77,53.67,53.76,42600.0,40.2013,40.2313,40.1564,40.2238,42600.0
2006-05-10 14:55:00,53.76,53.8,53.73,53.79,27400.0,40.2238,40.2537,40.2013,40.2462,27400.0
2006-05-10 15:00:00,53.79,53.84,53.76,53.79,47600.0,40.2462,40.2836,40.2238,40.2462,47600.0
2006-05-10 15:05:00,53.8,53.83,53.72,53.75,49800.0,40.2537,40.2761,40.1938,40.2163,49800.0
2006-05-10 15:10:00,53.75,53.76,53.66,53.66,29700.0,40.2163,40.2238,40.1489,40.1489,29700.0
2006-05-10 15:15:00,53.67,53.73,53.63,53.73,30200.0,40.1564,40.2013,40.1265,40.2013,30200.0
2006-05-10 15:20:00,53.73,53.74,53.68,53.71,38300.0,40.2013,40.2088,40.1639,40.1864,38300.0
2006-05-10 15:25:00,53.71,53.72,53.54,53.57,40500.0,40.1864,40.1938,40.0592,40.0816,40500.0
2006-05-10 15:30:00,53.57,53.63,53.5,53.5,62100.0,40.0816,40.1265,40.0292,40.0292,62100.0
2006-05-10 15:35:00,53.5,53.58,53.5,53.55,42000.0,40.0292,40.0891,40.0292,40.0666,42000.0
2006-05-10 15:40:00,53.54,53.61,53.54,53.59,30400.0,40.0592,40.1115,40.0592,40.0966,30400.0
2006-05-10 15:45:00,53.6,53.61,53.57,53.61,57400.0,40.1041,40.1115,40.0816,40.1115,57400.0
2006-05-10 15:50:00,53.61,53.69,53.6,53.69,79500.0,40.1115,40.1714,40.1041,40.1714,79500.0
2006-05-10 15:55:00,53.7,53.75,53.66,53.67,106300.0,40.1789,40.2163,40.1489,40.1564,106300.0
2006-05-11 09:30:00,53.57,53.58,53.41,53.46,105600.0,40.0816,40.0891,39.9619,39.9993,105600.0
2006-05-11 09:35:00,53.44,53.48,53.36,53.42,31300.0,39.9843,40.0143,39.9245,39.9694,31300.0
2006-05-11 09:40:00,53.42,53.47,53.4,53.4,67500.0,39.9694,40.0068,39.9544,39.9544,67500.0
2006-05-11 09:45:00,53.4,53.46,53.4,53.4,71500.0,39.9544,39.9993,39.9544,39.9544,71500.0
2006-05-11 09:50:00,53.4,53.44,53.4,53.41,65200.0,39.9544,39.9843,39.9544,39.9619,65200.0
2006-05-11 09:55:00,53.4,53.44,53.35,53.37,128700.0,39.9544,39.9843,39.917,39.932,128700.0
2006-05-11 10:00:00,53.36,53.4,53.27,53.29,107500.0,39.9245,39.9544,39.8571,39.8721,107500.0
2006-05-11 10:05:00,53.3,53.34,53.28,53.3,36000.0,39.8796,39.9095,39.8646,39.8796,36000.0
2006-05-11 10:10:00,53.3,53.35,53.29,53.31,27200.0,39.8796,39.917,39.8721,39.8871,27200.0
2006-05-11 10:15:00,53.32,53.34,53.32,53.33,17800.0,39.8946,39.9095,39.8946,39.902,17800.0
2006-05-11 10:20:00,53.33,53.35,53.33,53.33,110800.0,39.902,39.917,39.902,39.902,110800.0
2006-05-11 10:25:00,53.33,53.33,53.3,53.32,81000.0,39.902,39.902,39.8796,39.8946,81000.0
2006-05-11 10:30:00,53.31,53.36,53.31,53.34,88400.0,39.8871,39.9245,39.8871,39.9095,88400.0
2006-05-11 10:35:00,53.35,53.4,53.32,53.4,52100.0,39.917,39.9544,39.8946,39.9544,52100.0
2006-05-11 10:40:00,53.4,53.4,53.35,53.35,55300.0,39.9544,39.9544,39.917,39.917,55300.0
2006-05-11 10:45:00,53.35,53.4,53.31,53.34,45400.0,39.917,39.9544,39.8871,39.9095,45400.0
2006-05-11 10:50:00,53.35,53.36,53.3,53.31,44200.0,39.917,39.9245,39.8796,39.8871,44200.0
2006-05-11 10:55:00,53.31,53.31,53.25,53.26,121900.0,39.8871,39.8871,39.8422,39.8497,121900.0
2006-05-11 11:00:00,53.25,53.29,53.25,53.29,39400.0,39.8422,39.8721,39.8422,39.8721,39400.0
2006-05-11 11:05:00,53.28,53.31,53.28,53.29,204900.0,39.8646,39.8871,39.8646,39.8721,204900.0
2006-05-11 11:10:00,53.29,53.31,53.28,53.3,76600.0,39.8721,39.8871,39.8646,39.8796,76600.0
2006-05-11 11:15:00,53.3,53.3,53.18,53.23,118100.0,39.8796,39.8796,39.7898,39.8272,118100.0
2006-05-11 11:20:00,53.23,53.25,53.15,53.16,95200.0,39.8272,39.8422,39.7674,39.7748,95200.0
2006-05-11 11:25:00,53.15,53.17,53.15,53.16,90700.0,39.7674,39.7823,39.7674,39.7748,90700.0
2006-05-11 11:30:00,53.17,53.22,53.15,53.19,65600.0,39.7823,39.8197,39.7674,39.7973,65600.0
2006-05-11 11:35:00,53.18,53.2,53.18,53.18,43800.0,39.7898,39.8048,39.7898,39.7898,43800.0
2006-05-11 11:40:00,53.2,53.2,53.17,53.19,67500.0,39.8048,39.8048,39.7823,39.7973,67500.0
2006-05-11 11:45:00,53.18,53.2,53.17,53.17,67100.0,39.7898,39.8048,39.7823,39.7823,67100.0
2006-05-11 11:50:00,53.17,53.18,53.15,53.15,93500.0,39.7823,39.7898,39.7674,39.7674,93500.0
2006-05-11 11:55:00,53.16,53.16,53.1,53.1,166300.0,39.7748,39.7748,39.73,39.73,166300.0
2006-05-11 12:00:00,53.12,53.12,53.05,53.05,39100.0,39.7449,39.7449,39.6925,39.6925,39100.0
2006-05-11 12:05:00,53.06,53.09,53.05,53.05,41100.0,39.7,39.7225,39.6925,39.6925,41100.0
2006-05-11 12:10:00,53.0,53.04,53.0,53.01,113400.0,39.6551,39.6851,39.6551,39.6626,113400.0
2006-05-11 12:15:00,53.02,53.02,52.95,52.96,48800.0,39.6701,39.6701,39.6177,39.6252,48800.0
2006-05-11 12:20:00,52.96,53.0,52.96,52.98,83100.0,39.6252,39.6551,39.6252,39.6402,83100.0
2006-05-11 12:25:00,52.98,53.02,52.97,53.02,64800.0,39.6402,39.6701,39.6327,39.6701,64800.0
2006-05-11 12:30:00,53.02,53.02,52.99,53.01,34600.0,39.6701,39.6701,39.6476,39.6626,34600.0
2006-05-11 12:35:00,53.01,53.05,53.0,53.02,28700.0,39.6626,39.6925,39.6551,39.6701,28700.0
2006-05-11 12:40:00,53.0,53.02,53.0,53.0,12500.0,39.6551,39.6701,39.6551,39.6551,12500.0
2006-05-11 12:45:00,53.01,53.02,52.99,53.0,41800.0,39.6626,39.6701,39.6476,39.6551,41800.0
2006-05-11 12:50:00,53.0,53.03,53.0,53.02,35800.0,39.6551,39.6776,39.6551,39.6701,35800.0
2006-05-11 12:55:00,53.01,53.04,53.0,53.01,15000.0,39.6626,39.6851,39.6551,39.6626,15000.0
2006-05-11 13:00:00,53.02,53.03,53.0,53.03,35900.0,39.6701,39.6776,39.6551,39.6776,35900.0
2006-05-11 13:05:00,53.03,53.05,53.0,53.0,51400.0,39.6776,39.6925,39.6551,39.6551,51400.0
2006-05-11 13:10:00,53.01,53.01,52.95,52.99,52200.0,39.6626,39.6626,39.6177,39.6476,52200.0
2006-05-11 13:15:00,53.0,53.0,52.82,52.82,49300.0,39.6551,39.6551,39.5205,39.5205,49300.0
2006-05-11 13:20:00,52.83,52.84,52.75,52.77,68600.0,39.5279,39.5354,39.4681,39.483,68600.0
2006-05-11 13:25:00,52.77,52.79,52.75,52.75,20400.0,39.483,39.498,39.4681,39.4681,20400.0
2006-05-11 13:30:00,52.76,52.8,52.75,52.75,101800.0,39.4756,39.5055,39.4681,39.4681,101800.0
2006-05-11 13:35:00,52.75,52.77,52.7,52.75,152100.0,39.4681,39.483,39.4307,39.4681,152100.0
2006-05-11 13:40:00,52.74,52.82,52.71,52.82,48900.0,39.4606,39.5205,39.4381,39.5205,48900.0
2006-05-11 13:45:00,52.82,52.82,52.71,52.73,79000.0,39.5205,39.5205,39.4381,39.4531,79000.0
2006-05-11 13:50:00,52.74,52.81,52.74,52.79,67200.0,39.4606,39.513,39.4606,39.498,67200.0
2006-05-11 13:55:00,52.78,52.79,52.76,52.77,20800.0,39.4905,39.498,39.4756,39.483,20800.0
2006-05-11 14:00:00,52.78,52.81,52.77,52.78,35200.0,39.4905,39.513,39.483,39.4905,35200.0
2006-05-11 14:05:00,52.78,52.84,52.77,52.83,42900.0,39.4905,39.5354,39.483,39.5279,42900.0
2006-05-11 14:10:00,52.83,52.84,52.76,52.76,108200.0,39.5279,39.5354,39.4756,39.4756,108200.0
2006-05-11 14:15:00,52.76,52.79,52.76,52.79,34100.0,39.4756,39.498,39.4756,39.498,34100.0
2006-05-11 14:20:00,52.8,52.9,52.79,52.89,62300.0,39.5055,39.5803,39.498,39.5728,62300.0
2006-05-11 14:25:00,52.9,52.92,52.88,52.91,104800.0,39.5803,39.5953,39.5653,39.5878,104800.0
2006-05-11 14:30:00,52.91,52.91,52.84,52.84,48300.0,39.5878,39.5878,39.5354,39.5354,48300.0
2006-05-11 14:35:00,52.84,52.85,52.81,52.81,30500.0,39.5354,39.5429,39.513,39.513,30500.0
2006-05-11 14:40:00,52.81,52.82,52.76,52.76,67900.0,39.513,39.5205,39.4756,39.4756,67900.0
2006-05-11 14:45:00,52.76,52.8,52.75,52.75,76700.0,39.4756,39.5055,39.4681,39.4681,76700.0
2006-05-11 14:50:00,52.75,52.75,52.69,52.69,49600.0,39.4681,39.4681,39.4232,39.4232,49600.0
2006-05-11 14:55:00,52.7,52.71,52.61,52.63,71800.0,39.4307,39.4381,39.3633,39.3783,71800.0
2006-05-11 15:00:00,52.63,52.65,52.59,52.6,46900.0,39.3783,39.3933,39.3484,39.3558,46900.0
2006-05-11 15:05:00,52.6,52.69,52.59,52.68,52500.0,39.3558,39.4232,39.3484,39.4157,52500.0
2006-05-11 15:10:00,52.68,52.74,52.67,52.74,44900.0,39.4157,39.4606,39.4082,39.4606,44900.0
2006-05-11 15:15:00,52.74,52.75,52.73,52.74,34800.0,39.4606,39.4681,39.4531,39.4606,34800.0
2006-05-11 15:20:00,52.75,52.76,52.73,52.75,61800.0,39.4681,39.4756,39.4531,39.4681,61800.0
2006-05-11 15:25:00,52.74,52.75,52.66,52.68,65200.0,39.4606,39.4681,39.4007,39.4157,65200.0
2006-05-11 15:30:00,52.68,52.68,52.62,52.63,55900.0,39.4157,39.4157,39.3708,39.3783,55900.0
2006-05-11 15:35:00,52.64,52.68,52.63,52.68,48800.0,39.3858,39.4157,39.3783,39.4157,48800.0
2006-05-11 15:40:00,52.67,52.68,52.64,52.64,105700.0,39.4082,39.4157,39.3858,39.3858,105700.0
2006-05-11 15:45:00,52.63,52.64,52.58,52.59,56700.0,39.3783,39.3858,39.3409,39.3484,56700.0
2006-05-11 15:50:00,52.58,52.65,52.57,52.62,98600.0,39.3409,39.3933,39.3334,39.3708,98600.0
2006-05-11 15:55:00,52.63,52.7,52.59,52.68,164300.0,39.3783,39.4307,39.3484,39.4157,164300.0
2006-05-12 09:30:00,52.6,52.61,52.5,52.58,155100.0,39.3558,39.3633,39.281,39.3409,155100.0
2006-05-12 09:35:00,52.56,52.58,52.41,52.45,99100.0,39.3259,39.3409,39.2137,39.2436,99100.0
2006-05-12 09:40:00,52.47,52.56,52.45,52.55,199400.0,39.2586,39.3259,39.2436,39.3184,199400.0
2006-05-12 09:45:00,52.55,52.57,52.5,52.56,198500.0,39.3184,39.3334,39.281,39.3259,198500.0
2006-05-12 09:50:00,52.56,52.71,52.56,52.69,169100.0,39.3259,39.4381,39.3259,39.4232,169100.0
2006-05-12 09:55:00,52.69,52.75,52.69,52.71,109900.0,39.4232,39.4681,39.4232,39.4381,109900.0
2006-05-12 10:00:00,52.75,52.84,52.74,52.83,77300.0,39.4681,39.5354,39.4606,39.5279,77300.0
2006-05-12 10:05:00,52.83,52.9,52.83,52.9,89900.0,39.5279,39.5803,39.5279,39.5803,89900.0
2006-05-12 10:10:00,52.9,53.02,52.89,53.0,132400.0,39.5803,39.6701,39.5728,39.6551,132400.0
2006-05-12 10:15:00,53.0,53.05,52.98,53.01,165900.0,39.6551,39.6925,39.6402,39.6626,165900.0
2006-05-12 10:20:00,53.01,53.03,53.0,53.01,171500.0,39.6626,39.6776,39.6551,39.6626,171500.0
2006-05-12 10:25:00,53.02,53.06,53.01,53.05,106200.0,39.6701,39.7,39.6626,39.6925,106200.0
2006-05-12 10:30:00,53.05,53.06,53.02,53.04,53900.0,39.6925,39.7,39.6701,39.6851,53900.0
2006-05-12 10:35:00,53.05,53.08,53.04,53.05,151400.0,39.6925,39.715,39.6851,39.6925,151400.0
2006-05-12 10:40:00,53.07,53.12,53.06,53.07,214700.0,39.7075,39.7449,39.7,39.7075,214700.0
2006-05-12 10:45:00,53.07,53.09,52.95,52.96,205100.0,39.7075,39.7225,39.6177,39.6252,205100.0
2006-05-12 10:50:00,52.96,53.02,52.96,53.0,163100.0,39.6252,39.6701,39.6252,39.6551,163100.0
2006-05-12 10:55:00,52.99,53.03,52.97,53.02,53500.0,39.6476,39.6776,39.6327,39.6701,53500.0
2006-05-12 11:00:00,53.02,53.07,53.01,53.05,52000.0,39.6701,39.7075,39.6626,39.6925,52000.0
2006-05-12 11:05:00,53.06,53.06,53.02,53.04,101700.0,39.7,39.7,39.6701,39.6851,101700.0
2006-05-12 11:10:00,53.03,53.05,53.0,53.03,98200.0,39.6776,39.6925,39.6551,39.6776,98200.0
2006-05-12 11:15:00,53.02,53.06,53.01,53.06,68500.0,39.6701,39.7,39.6626,39.7,68500.0
2006-05-12 11:20:00,53.05,53.09,53.03,53.08,69400.0,39.6925,39.7225,39.6776,39.715,69400.0
2006-05-12 11:25:00,53.07,53.09,53.03,53.04,59500.0,39.7075,39.7225,39.6776,39.6851,59500.0
2006-05-12 11:30:00,53.03,53.05,53.01,53.01,45200.0,39.6776,39.6925,39.6626,39.6626,45200.0
2006-05-12 11:35:00,53.01,53.02,53.01,53.01,35400.0,39.6626,39.6701,39.6626,39.6626,35400.0
2006-05-12 11:40:00,53.02,53.03,53.0,53.03,46600.0,39.6701,39.6776,39.6551,39.6776,46600.0
2006-05-12 11:45:00,53.03,53.08,53.03,53.05,47900.0,39.6776,39.715,39.6776,39.6925,47900.0
2006-05-12 11:50:00,53.06,53.06,53.05,53.05,88200.0,39.7,39.7,39.6925,39.6925,88200.0
2006-05-12 11:55:00,53.05,53.08,53.05,53.07,33400.0,39.6925,39.715,39.6925,39.7075,33400.0
2006-05-12 12:00:00,53.07,53.1,53.05,53.06,53600.0,39.7075,39.73,39.6925,39.7,53600.0
2006-05-12 12:05:00,53.05,53.07,53.03,53.07,38900.0,39.6925,39.7075,39.6776,39.7075,38900.0
2006-05-12 12:10:00,53.07,53.1,53.07,53.09,71700.0,39.7075,39.73,39.7075,39.7225,71700.0
2006-05-12 12:15:00,53.1,53.12,53.09,53.12,65000.0,39.73,39.7449,39.7225,39.7449,65000.0
2006-05-12 12:20:00,53.12,53.16,53.11,53.16,27300.0,39.7449,39.7748,39.7374,39.7748,27300.0
2006-05-12 12:25:00,53.16,53.17,53.1,53.12,53400.0,39.7748,39.7823,39.73,39.7449,53400.0
2006-05-12 12:30:00,53.11,53.11,53.01,53.03,104500.0,39.7374,39.7374,39.6626,39.6776,104500.0
2006-05-12 12:35:00,53.03,53.04,52.95,52.95,37500.0,39.6776,39.6851,39.6177,39.6177,37500.0
2006-05-12 12:40:00,52.94,53.0,52.91,52.98,68900.0,39.6102,39.6551,39.5878,39.6402,68900.0
2006-05-12 12:45:00,53.0,53.0,52.94,52.95,31500.0,39.6551,39.6551,39.6102,39.6177,31500.0
2006-05-12 12:50:00,52.95,52.95,52.81,52.82,68100.0,39.6177,39.6177,39.513,39.5205,68100.0
2006-05-12 12:55:00,52.8,52.8,52.75,52.79,62400.0,39.5055,39.5055,39.4681,39.498,62400.0
2006-05-12 13:00:00,52.79,52.8,52.7,52.77,67400.0,39.498,39.5055,39.4307,39.483,67400.0
2006-05-12 13:05:00,52.78,52.82,52.71,52.73,44500.0,39.4905,39.5205,39.4381,39.4531,44500.0
2006-05-12 13:10:00,52.71,52.8,52.71,52.73,40500.0,39.4381,39.5055,39.4381,39.4531,40500.0
2006-05-12 13:15:00,52.73,52.73,52.65,52.69,52600.0,39.4531,39.4531,39.3933,39.4232,52600.0
2006-05-12 13:20:00,52.7,52.7,52.66,52.68,46900.0,39.4307,39.4307,39.4007,39.4157,46900.0
2006-05-12 13:25:00,52.68,52.7,52.65,52.65,44800.0,39.4157,39.4307,39.3933,39.3933,44800.0
2006-05-12 13:30:00,52.65,52.74,52.64,52.73,75800.0,39.3933,39.4606,39.3858,39.4531,75800.0
2006-05-12 13:35:00,52.73,52.77,52.73,52.75,75900.0,39.4531,39.483,39.4531,39.4681,75900.0
2006-05-12 13:40:00,52.75,52.78,52.75,52.77,66800.0,39.4681,39.4905,39.4681,39.483,66800.0
2006-05-12 13:45:00,52.77,52.8,52.76,52.77,68400.0,39.483,39.5055,39.4756,39.483,68400.0
2006-05-12 13:50:00,52.76,52.81,52.76,52.8,54900.0,39.4756,39.513,39.4756,39.5055,54900.0
2006-05-12 13:55:00,52.81,52.88,52.8,52.8,65400.0,39.513,39.5653,39.5055,39.5055,65400.0
2006-05-12 14:00:00,52.8,52.88,52.8,52.87,56800.0,39.5055,39.5653,39.5055,39.5579,56800.0
2006-05-12 14:05:00,52.87,52.97,52.87,52.97,69900.0,39.5579,39.6327,39.5579,39.6327,69900.0
2006-05-12 14:10:00,52.96,53.06,52.95,53.06,70200.0,39.6252,39.7,39.6177,39.7,70200.0
2006-05-12 14:15:00,53.06,53.07,52.95,52.95,72300.0,39.7,39.7075,39.6177,39.6177,72300.0
2006-05-12 14:20:00,52.95,52.98,52.94,52.98,98200.0,39.6177,39.6402,39.6102,39.6402,98200.0
2006-05-12 14:25:00,52.99,53.04,52.97,53.03,120100.0,39.6476,39.6851,39.6327,39.6776,120100.0
2006-05-12 14:30:00,53.02,53.03,53.01,53.02,97000.0,39.6701,39.6776,39.6626,39.6701,97000.0
2006-05-12 14:35:00,53.02,53.02,53.0,53.01,64100.0,39.6701,39.6701,39.6551,39.6626,64100.0
2006-05-12 14:40:00,53.0,53.01,52.98,53.0,76900.0,39.6551,39.6626,39.6402,39.6551,76900.0
2006-05-12 14:45:00,53.0,53.01,52.98,52.98,83300.0,39.6551,39.6626,39.6402,39.6402,83300.0
2006-05-12 14:50:00,52.98,52.99,52.96,52.96,100000.0,39.6402,39.6476,39.6252,39.6252,100000.0
2006-05-12 14:55:00,52.96,52.96,52.92,52.92,43900.0,39.6252,39.6252,39.5953,39.5953,43900.0
2006-05-12 15:00:00,52.93,53.0,52.92,53.0,85000.0,39.6028,39.6551,39.5953,39.6551,85000.0
2006-05-12 15:05:00,52.99,53.0,52.97,52.97,80500.0,39.6476,39.6551,39.6327,39.6327,80500.0
2006-05-12 15:10:00,52.98,52.98,52.96,52.96,63200.0,39.6402,39.6402,39.6252,39.6252,63200.0
2006-05-12 15:15:00,52.96,52.99,52.96,52.97,61500.0,39.6252,39.6476,39.6252,39.6327,61500.0
2006-05-12 15:20:00,52.97,52.98,52.95,52.96,91200.0,39.6327,39.6402,39.6177,39.6252,91200.0
2006-05-12 15:25:00,52.96,52.96,52.85,52.87,60400.0,39.6252,39.6252,39.5429,39.5579,60400.0
2006-05-12 15:30:00,52.88,52.89,52.86,52.86,82800.0,39.5653,39.5728,39.5504,39.5504,82800.0
2006-05-12 15:35:00,52.86,52.87,52.83,52.86,68900.0,39.5504,39.5579,39.5279,39.5504,68900.0
2006-05-12 15:40:00,52.87,52.95,52.86,52.95,117000.0,39.5579,39.6177,39.5504,39.6177,117000.0
2006-05-12 15:45:00,52.92,52.96,52.91,52.96,83100.0,39.5953,39.6252,39.5878,39.6252,83100.0
2006-05-12 15:50:00,52.96,52.97,52.9,52.9,137600.0,39.6252,39.6327,39.5803,39.5803,137600.0
2006-05-12 15:55:00,52.91,52.95,52.86,52.87,259900.0,39.5878,39.6177,39.5504,39.5579,259900.0
2006-05-15 09:30:00,52.7,52.82,52.7,52.82,147500.0,39.4307,39.5205,39.4307,39.5205,147500.0
2006-05-15 09:35:00,52.84,53.15,52.84,53.0,68100.0,39.5354,39.7674,39.5354,39.6551,68100.0
2006-05-15 09:40:00,53.0,53.19,52.99,53.17,134400.0,39.6551,39.7973,39.6476,39.7823,134400.0
2006-05-15 09:45:00,53.18,53.25,53.09,53.13,61400.0,39.7898,39.8422,39.7225,39.7524,61400.0
2006-05-15 09:50:00,53.12,53.15,52.74,53.08,89100.0,39.7449,39.7674,39.4606,39.715,89100.0
2006-05-15 09:55:00,53.07,53.07,52.93,52.96,42000.0,39.7075,39.7075,39.6028,39.6252,42000.0
2006-05-15 10:00:00,52.97,53.0,52.94,52.96,46700.0,39.6327,39.6551,39.6102,39.6252,46700.0
2006-05-15 10:05:00,52.97,53.07,52.95,53.07,88900.0,39.6327,39.7075,39.6177,39.7075,88900.0
2006-05-15 10:10:00,53.08,53.25,53.08,53.2,67600.0,39.715,39.8422,39.715,39.8048,67600.0
2006-05-15 10:15:00,53.19,53.25,53.0,53.23,72800.0,39.7973,39.8422,39.6551,39.8272,72800.0
2006-05-15 10:20:00,53.23,53.24,53.05,53.11,707700.0,39.8272,39.8347,39.6925,39.7374,707700.0
2006-05-15 10:25:00,53.14,53.18,53.11,53.16,158400.0,39.7599,39.7898,39.7374,39.7748,158400.0
2006-05-15 10:30:00,53.17,53.17,53.12,53.15,134000.0,39.7823,39.7823,39.7449,39.7674,134000.0
2006-05-15 10:35:00,53.15,53.15,53.13,53.13,40300.0,39.7674,39.7674,39.7524,39.7524,40300.0
2006-05-15 10:40:00,53.13,53.14,53.09,53.1,98800.0,39.7524,39.7599,39.7225,39.73,98800.0
2006-05-15 10:45:00,53.1,53.13,53.1,53.1,27300.0,39.73,39.7524,39.73,39.73,27300.0
2006-05-15 10:50:00,53.1,53.11,53.1,53.11,48200.0,39.73,39.7374,39.73,39.7374,48200.0
2006-05-15 10:55:00,53.11,53.11,53.05,53.1,103700.0,39.7374,39.7374,39.6925,39.73,103700.0
2006-05-15 11:00:00,53.1,53.13,53.08,53.12,33300.0,39.73,39.7524,39.715,39.7449,33300.0
2006-05-15 11:05:00,53.13,53.17,53.12,53.14,138200.0,39.7524,39.7823,39.7449,39.7599,138200.0
2006-05-15 11:10:00,53.14,53.15,53.11,53.13,178200.0,39.7599,39.7674,39.7374,39.7524,178200.0
2006-05-15 11:15:00,53.14,53.15,53.08,53.13,30100.0,39.7599,39.7674,39.715,39.7524,30100.0
2006-05-15 11:20:00,53.13,53.13,53.08,53.08,41800.0,39.7524,39.7524,39.715,39.715,41800.0
2006-05-15 11:25:00,53.08,53.09,53.06,53.06,22200.0,39.715,39.7225,39.7,39.7,22200.0
2006-05-15 11:30:00,53.07,53.14,53.07,53.11,26200.0,39.7075,39.7599,39.7075,39.7374,26200.0
2006-05-15 11:35:00,53.1,53.13,53.05,53.09,40300.0,39.73,39.7524,39.6925,39.7225,40300.0
2006-05-15 11:40:00,53.09,53.14,53.09,53.13,21300.0,39.7225,39.7599,39.7225,39.7524,21300.0
2006-05-15 11:45:00,53.12,53.12,53.08,53.12,77200.0,39.7449,39.7449,39.715,39.7449,77200.0
2006-05-15 11:50:00,53.12,53.15,53.11,53.13,45100.0,39.7449,39.7674,39.7374,39.7524,45100.0
2006-05-15 11:55:00,53.12,53.13,53.08,53.1,18600.0,39.7449,39.7524,39.715,39.73,18600.0
2006-05-15 12:00:00,53.1,53.13,53.09,53.1,16500.0,39.73,39.7524,39.7225,39.73,16500.0
2006-05-15 12:05:00,53.1,53.12,53.09,53.1,16400.0,39.73,39.7449,39.7225,39.73,16400.0
2006-05-15 12:10:00,53.1,53.12,53.1,53.11,23600.0,39.73,39.7449,39.73,39.7374,23600.0
2006-05-15 12:15:00,53.1,53.11,53.06,53.09,74400.0,39.73,39.7374,39.7,39.7225,74400.0
2006-05-15 12:20:00,53.1,53.11,53.08,53.08,14200.0,39.73,39.7374,39.715,39.715,14200.0
2006-05-15 12:25:00,53.08,53.11,53.08,53.11,16200.0,39.715,39.7374,39.715,39.7374,16200.0
2006-05-15 12:30:00,53.11,53.15,53.11,53.15,21500.0,39.7374,39.7674,39.7374,39.7674,21500.0
2006-05-15 12:35:00,53.15,53.16,53.12,53.12,31100.0,39.7674,39.7748,39.7449,39.7449,31100.0
2006-05-15 12:40:00,53.11,53.12,53.1,53.12,12900.0,39.7374,39.7449,39.73,39.7449,12900.0
2006-05-15 12:45:00,53.13,53.15,53.12,53.13,83100.0,39.7524,39.7674,39.7449,39.7524,83100.0
2006-05-15 12:50:00,53.12,53.14,53.12,53.14,12600.0,39.7449,39.7599,39.7449,39.7599,12600.0
2006-05-15 12:55:00,53.14,53.18,53.14,53.16,67700.0,39.7599,39.7898,39.7599,39.7748,67700.0
2006-05-15 13:00:00,53.16,53.2,53.11,53.13,34500.0,39.7748,39.8048,39.7374,39.7524,34500.0
2006-05-15 13:05:00,53.12,53.12,53.1,53.1,25000.0,39.7449,39.7449,39.73,39.73,25000.0
2006-05-15 13:10:00,53.1,53.1,53.08,53.09,18100.0,39.73,39.73,39.715,39.7225,18100.0
2006-05-15 13:15:00,53.09,53.09,53.05,53.05,21200.0,39.7225,39.7225,39.6925,39.6925,21200.0
2006-05-15 13:20:00,53.05,53.06,53.0,53.0,82800.0,39.6925,39.7,39.6551,39.6551,82800.0
2006-05-15 13:25:00,53.01,53.03,52.95,53.0,47000.0,39.6626,39.6776,39.6177,39.6551,47000.0
2006-05-15 13:30:00,53.0,53.0,52.95,52.96,22900.0,39.6551,39.6551,39.6177,39.6252,22900.0
2006-05-15 13:35:00,52.95,52.96,52.95,52.95,15500.0,39.6177,39.6252,39.6177,39.6177,15500.0
2006-05-15 13:40:00,52.95,52.96,52.87,52.88,59900.0,39.6177,39.6252,39.5579,39.5653,59900.0
2006-05-15 13:45:00,52.88,52.92,52.86,52.87,102500.0,39.5653,39.5953,39.5504,39.5579,102500.0
2006-05-15 13:50:00,52.88,52.88,52.81,52.84,76000.0,39.5653,39.5653,39.513,39.5354,76000.0
2006-05-15 13:55:00,52.84,52.89,52.83,52.87,35700.0,39.5354,39.5728,39.5279,39.5579,35700.0
2006-05-15 14:00:00,52.88,52.94,52.85,52.91,146800.0,39.5653,39.6102,39.5429,39.5878,146800.0
2006-05-15 14:05:00,52.91,52.93,52.85,52.86,66500.0,39.5878,39.6028,39.5429,39.5504,66500.0
2006-05-15 14:10:00,52.86,52.88,52.85,52.86,92700.0,39.5504,39.5653,39.5429,39.5504,92700.0
2006-05-15 14:15:00,52.86,52.88,52.85,52.86,66200.0,39.5504,39.5653,39.5429,39.5504,66200.0
2006-05-15 14:20:00,52.87,52.88,52.86,52.88,14900.0,39.5579,39.5653,39.5504,39.5653,14900.0
2006-05-15 14:25:00,52.87,52.94,52.87,52.93,40900.0,39.5579,39.6102,39.5579,39.6028,40900.0
2006-05-15 14:30:00,52.94,52.95,52.91,52.95,54900.0,39.6102,39.6177,39.5878,39.6177,54900.0
2006-05-15 14:35:00,52.95,52.95,52.91,52.93,21600.0,39.6177,39.6177,39.5878,39.6028,21600.0
2006-05-15 14:40:00,52.93,52.93,52.85,52.85,33900.0,39.6028,39.6028,39.5429,39.5429,33900.0
2006-05-15 14:45:00,52.85,52.85,52.78,52.83,52000.0,39.5429,39.5429,39.4905,39.5279,52000.0
2006-05-15 14:50:00,52.82,52.87,52.8,52.85,37600.0,39.5205,39.5579,39.5055,39.5429,37600.0
2006-05-15 14:55:00,52.85,52.85,52.8,52.82,75600.0,39.5429,39.5429,39.5055,39.5205,75600.0
2006-05-15 15:00:00,52.81,52.85,52.8,52.83,47800.0,39.513,39.5429,39.5055,39.5279,47800.0
2006-05-15 15:05:00,52.83,52.95,52.82,52.9,101000.0,39.5279,39.6177,39.5205,39.5803,101000.0
2006-05-15 15:10:00,52.9,52.97,52.9,52.95,56800.0,39.5803,39.6327,39.5803,39.6177,56800.0
2006-05-15 15:15:00,52.96,52.99,52.92,52.98,46900.0,39.6252,39.6476,39.5953,39.6402,46900.0
2006-05-15 15:20:00,52.97,53.01,52.95,53.0,69000.0,39.6327,39.6626,39.6177,39.6551,69000.0
2006-05-15 15:25:00,53.0,53.03,53.0,53.0,32400.0,39.6551,39.6776,39.6551,39.6551,32400.0
2006-05-15 15:30:00,53.0,53.09,53.0,53.08,33900.0,39.6551,39.7225,39.6551,39.715,33900.0
2006-05-15 15:35:00,53.08,53.09,52.99,52.99,61600.0,39.715,39.7225,39.6476,39.6476,61600.0
2006-05-15 15:40:00,52.99,53.02,52.99,53.01,48300.0,39.6476,39.6701,39.6476,39.6626,48300.0
2006-05-15 15:45:00,53.02,53.04,53.02,53.02,110700.0,39.6701,39.6851,39.6701,39.6701,110700.0
2006-05-15 15:50:00,53.02,53.09,53.02,53.08,133700.0,39.6701,39.7225,39.6701,39.715,133700.0
2006-05-15 15:55:00,53.08,53.13,53.04,53.04,42400.0,39.715,39.7524,39.6851,39.6851,42400.0
2006-05-16 09:30:00,53.2,53.2,53.02,53.17,65900.0,39.8048,39.8048,39.6701,39.7823,65900.0
2006-05-16 09:35:00,53.16,53.23,53.13,53.2,61400.0,39.7748,39.8272,39.7524,39.8048,61400.0
2006-05-16 09:40:00,53.2,53.2,53.07,53.1,30000.0,39.8048,39.8048,39.7075,39.73,30000.0
2006-05-16 09:45:00,53.1,53.12,53.01,53.06,40700.0,39.73,39.7449,39.6626,39.7,40700.0
2006-05-16 09:50:00,53.06,53.07,52.96,53.01,33800.0,39.7,39.7075,39.6252,39.6626,33800.0
2006-05-16 09:55:00,53.01,53.02,52.9,52.92,23300.0,39.6626,39.6701,39.5803,39.5953,23300.0
2006-05-16 10:00:00,52.92,52.99,52.9,52.94,18100.0,39.5953,39.6476,39.5803,39.6102,18100.0
2006-05-16 10:05:00,52.97,52.97,52.91,52.96,31900.0,39.6327,39.6327,39.5878,39.6252,31900.0
2006-05-16 10:10:00,52.96,52.99,52.92,52.92,69800.0,39.6252,39.6476,39.5953,39.5953,69800.0
2006-05-16 10:15:00,52.92,52.97,52.9,52.96,24200.0,39.5953,39.6327,39.5803,39.6252,24200.0
2006-05-16 10:20:00,52.97,52.99,52.96,52.99,27300.0,39.6327,39.6476,39.6252,39.6476,27300.0
2006-05-16 10:25:00,52.99,53.01,52.95,52.95,47300.0,39.6476,39.6626,39.6177,39.6177,47300.0
2006-05-16 10:30:00,52.95,53.0,52.93,52.99,29200.0,39.6177,39.6551,39.6028,39.6476,29200.0
2006-05-16 10:35:00,52.99,52.99,52.85,52.85,25400.0,39.6476,39.6476,39.5429,39.5429,25400.0
2006-05-16 10:40:00,52.85,52.94,52.85,52.94,26900.0,39.5429,39.6102,39.5429,39.6102,26900.0
2006-05-16 10:45:00,52.95,52.99,52.93,52.98,39300.0,39.6177,39.6476,39.6028,39.6402,39300.0
2006-05-16 10:50:00,52.98,52.98,52.94,52.95,37900.0,39.6402,39.6402,39.6102,39.6177,37900.0
2006-05-16 10:55:00,52.94,53.0,52.93,52.96,86300.0,39.6102,39.6551,39.6028,39.6252,86300.0
2006-05-16 11:00:00,52.96,53.02,52.96,53.01,20800.0,39.6252,39.6701,39.6252,39.6626,20800.0
2006-05-16 11:05:00,53.01,53.04,52.98,53.03,15800.0,39.6626,39.6851,39.6402,39.6776,15800.0
2006-05-16 11:10:00,53.01,53.02,53.0,53.01,23400.0,39.6626,39.6701,39.6551,39.6626,23400.0
2006-05-16 11:15:00,53.01,53.02,52.96,52.99,31800.0,39.6626,39.6701,39.6252,39.6476,31800.0
2006-05-16 11:20:00,52.99,53.01,52.97,52.98,25700.0,39.6476,39.6626,39.6327,39.6402,25700.0
2006-05-16 11:25:00,52.99,53.01,52.97,53.0,48000.0,39.6476,39.6626,39.6327,39.6551,48000.0
2006-05-16 11:30:00,53.0,53.01,52.97,52.99,27900.0,39.6551,39.6626,39.6327,39.6476,27900.0
2006-05-16 11:35:00,52.99,53.02,52.97,53.0,22700.0,39.6476,39.6701,39.6327,39.6551,22700.0
2006-05-16 11:40:00,53.0,53.0,52.93,52.95,51100.0,39.6551,39.6551,39.6028,39.6177,51100.0
2006-05-16 11:45:00,52.95,53.01,52.94,52.96,54500.0,39.6177,39.6626,39.6102,39.6252,54500.0
2006-05-16 11:50:00,52.96,52.99,52.95,52.97,23600.0,39.6252,39.6476,39.6177,39.6327,23600.0
2006-05-16 11:55:00,52.97,53.0,52.9,52.94,71900.0,39.6327,39.6551,39.5803,39.6102,71900.0
2006-05-16 12:00:00,52.94,52.97,52.93,52.94,22900.0,39.6102,39.6327,39.6028,39.6102,22900.0
2006-05-16 12:05:00,52.94,53.0,52.94,52.99,15800.0,39.6102,39.6551,39.6102,39.6476,15800.0
2006-05-16 12:10:00,53.0,53.0,52.95,52.95,14700.0,39.6551,39.6551,39.6177,39.6177,14700.0
2006-05-16 12:15:00,52.96,52.99,52.95,52.98,23800.0,39.6252,39.6476,39.6177,39.6402,23800.0
2006-05-16 12:20:00,52.98,52.99,52.96,52.97,13300.0,39.6402,39.6476,39.6252,39.6327,13300.0
2006-05-16 12:25:00,52.96,53.0,52.95,53.0,13700.0,39.6252,39.6551,39.6177,39.6551,13700.0
2006-05-16 12:30:00,53.0,53.01,52.99,53.0,10100.0,39.6551,39.6626,39.6476,39.6551,10100.0
2006-05-16 12:35:00,53.0,53.06,52.99,53.03,20700.0,39.6551,39.7,39.6476,39.6776,20700.0
2006-05-16 12:40:00,53.04,53.04,52.99,52.99,7800.0,39.6851,39.6851,39.6476,39.6476,7800.0
2006-05-16 12:45:00,53.0,53.0,52.96,52.96,8000.0,39.6551,39.6551,39.6252,39.6252,8000.0
2006-05-16 12:50:00,52.98,53.02,52.96,53.02,10700.0,39.6402,39.6701,39.6252,39.6701,10700.0
2006-05-16 12:55:00,53.01,53.1,53.01,53.1,14000.0,39.6626,39.73,39.6626,39.73,14000.0
2006-05-16 13:00:00,53.1,53.13,53.05,53.07,18700.0,39.73,39.7524,39.6925,39.7075,18700.0
2006-05-16 13:05:00,53.06,53.17,53.05,53.14,19700.0,39.7,39.7823,39.6925,39.7599,19700.0
2006-05-16 13:10:00,53.13,53.13,53.07,53.12,37700.0,39.7524,39.7524,39.7075,39.7449,37700.0
2006-05-16 13:15:00,53.12,53.12,53.06,53.06,29500.0,39.7449,39.7449,39.7,39.7,29500.0
2006-05-16 13:20:00,53.05,53.08,53.04,53.06,16600.0,39.6925,39.715,39.6851,39.7,16600.0
2006-05-16 13:25:00,53.06,53.09,53.04,53.06,16800.0,39.7,39.7225,39.6851,39.7,16800.0
2006-05-16 13:30:00,53.05,53.08,53.05,53.05,15100.0,39.6925,39.715,39.6925,39.6925,15100.0
2006-05-16 13:35:00,53.06,53.07,53.04,53.05,19300.0,39.7,39.7075,39.6851,39.6925,19300.0
2006-05-16 13:40:00,53.04,53.04,53.0,53.01,17900.0,39.6851,39.6851,39.6551,39.6626,17900.0
2006-05-16 13:45:00,53.01,53.03,52.96,52.97,132600.0,39.6626,39.6776,39.6252,39.6327,132600.0
2006-05-16 13:50:00,53.0,53.0,52.98,52.99,71900.0,39.6551,39.6551,39.6402,39.6476,71900.0
2006-05-16 13:55:00,52.99,53.02,52.99,53.0,16400.0,39.6476,39.6701,39.6476,39.6551,16400.0
2006-05-16 14:00:00,53.0,53.01,53.0,53.0,28500.0,39.6551,39.6626,39.6551,39.6551,28500.0
2006-05-16 14:05:00,53.0,53.01,53.0,53.01,9500.0,39.6551,39.6626,39.6551,39.6626,9500.0
2006-05-16 14:10:00,53.0,53.01,52.99,53.0,45900.0,39.6551,39.6626,39.6476,39.6551,45900.0
2006-05-16 14:15:00,53.0,53.01,53.0,53.0,21800.0,39.6551,39.6626,39.6551,39.6551,21800.0
2006-05-16 14:20:00,53.0,53.01,53.0,53.01,26700.0,39.6551,39.6626,39.6551,39.6626,26700.0
2006-05-16 14:25:00,53.0,53.01,52.97,53.01,55100.0,39.6551,39.6626,39.6327,39.6626,55100.0
2006-05-16 14:30:00,53.01,53.06,53.01,53.03,14700.0,39.6626,39.7,39.6626,39.6776,14700.0
2006-05-16 14:35:00,53.04,53.04,53.01,53.03,12200.0,39.6851,39.6851,39.6626,39.6776,12200.0
2006-05-16 14:40:00,53.03,53.05,53.01,53.02,13300.0,39.6776,39.6925,39.6626,39.6701,13300.0
2006-05-16 14:45:00,53.01,53.03,53.01,53.03,12700.0,39.6626,39.6776,39.6626,39.6776,12700.0
2006-05-16 14:50:00,53.03,53.06,53.03,53.06,16200.0,39.6776,39.7,39.6776,39.7,16200.0
2006-05-16 14:55:00,53.05,53.06,53.03,53.04,37000.0,39.6925,39.7,39.6776,39.6851,37000.0
2006-05-16 15:00:00,53.04,53.1,53.04,53.08,35600.0,39.6851,39.73,39.6851,39.715,35600.0
2006-05-16 15:05:00,53.08,53.11,53.07,53.1,29700.0,39.715,39.7374,39.7075,39.73,29700.0
2006-05-16 15:10:00,53.09,53.1,53.06,53.09,35400.0,39.7225,39.73,39.7,39.7225,35400.0
2006-05-16 15:15:00,53.09,53.09,53.0,53.04,38900.0,39.7225,39.7225,39.6551,39.6851,38900.0
2006-05-16 15:20:00,53.03,53.06,53.0,53.0,294600.0,39.6776,39.7,39.6551,39.6551,294600.0
2006-05-16 15:25:00,53.0,53.06,53.0,53.03,12900.0,39.6551,39.7,39.6551,39.6776,12900.0
2006-05-16 15:30:00,53.05,53.07,53.03,53.07,8500.0,39.6925,39.7075,39.6776,39.7075,8500.0
2006-05-16 15:35:00,53.07,53.09,53.01,53.02,22300.0,39.7075,39.7225,39.6626,39.6701,22300.0
2006-05-16 15:40:00,53.02,53.06,53.0,53.01,26500.0,39.6701,39.7,39.6551,39.6626,26500.0
2006-05-16 15:45:00,53.0,53.03,53.0,53.01,67000.0,39.6551,39.6776,39.6551,39.6626,67000.0
2006-05-16 15:50:00,53.02,53.02,52.98,52.99,31700.0,39.6701,39.6701,39.6402,39.6476,31700.0
2006-05-16 15:55:00,52.99,53.0,52.95,52.99,92300.0,39.6476,39.6551,39.6177,39.6476,92300.0
2006-05-17 09:30:00,52.6,52.75,52.55,52.68,315200.0,39.3558,39.4681,39.3184,39.4157,315200.0
2006-05-17 09:35:00,52.68,52.7,52.59,52.62,102500.0,39.4157,39.4307,39.3484,39.3708,102500.0
2006-05-17 09:40:00,52.6,52.61,52.5,52.53,126200.0,39.3558,39.3633,39.281,39.3035,126200.0
2006-05-17 09:45:00,52.55,52.56,52.5,52.53,83600.0,39.3184,39.3259,39.281,39.3035,83600.0
2006-05-17 09:50:00,52.53,52.55,52.44,52.44,106000.0,39.3035,39.3184,39.2361,39.2361,106000.0
2006-05-17 09:55:00,52.45,52.51,52.44,52.51,155600.0,39.2436,39.2885,39.2361,39.2885,155600.0
2006-05-17 10:00:00,52.5,52.51,52.45,52.45,114100.0,39.281,39.2885,39.2436,39.2436,114100.0
2006-05-17 10:05:00,52.45,52.48,52.4,52.41,93900.0,39.2436,39.2661,39.2062,39.2137,93900.0
2006-05-17 10:10:00,52.41,52.43,52.37,52.4,97200.0,39.2137,39.2287,39.1838,39.2062,97200.0
2006-05-17 10:15:00,52.4,52.44,52.36,52.44,152900.0,39.2062,39.2361,39.1763,39.2361,152900.0
2006-05-17 10:20:00,52.4,52.5,52.4,52.47,106100.0,39.2062,39.281,39.2062,39.2586,106100.0
2006-05-17 10:25:00,52.47,52.53,52.45,52.5,186600.0,39.2586,39.3035,39.2436,39.281,186600.0
2006-05-17 10:30:00,52.5,52.53,52.47,52.51,45600.0,39.281,39.3035,39.2586,39.2885,45600.0
2006-05-17 10:35:00,52.51,52.54,52.45,52.51,40000.0,39.2885,39.311,39.2436,39.2885,40000.0
2006-05-17 10:40:00,52.5,52.51,52.47,52.49,84300.0,39.281,39.2885,39.2586,39.2735,84300.0
2006-05-17 10:45:00,52.48,52.5,52.42,52.43,265300.0,39.2661,39.281,39.2212,39.2287,265300.0
2006-05-17 10:50:00,52.42,52.42,52.35,52.36,158600.0,39.2212,39.2212,39.1688,39.1763,158600.0
2006-05-17 10:55:00,52.36,52.45,52.36,52.42,69200.0,39.1763,39.2436,39.1763,39.2212,69200.0
2006-05-17 11:00:00,52.42,52.43,52.35,52.38,81500.0,39.2212,39.2287,39.1688,39.1912,81500.0
2006-05-17 11:05:00,52.38,52.38,52.31,52.34,82200.0,39.1912,39.1912,39.1389,39.1613,82200.0
2006-05-17 11:10:00,52.34,52.34,52.3,52.32,47900.0,39.1613,39.1613,39.1314,39.1463,47900.0
2006-05-17 11:15:00,52.32,52.34,52.3,52.34,181700.0,39.1463,39.1613,39.1314,39.1613,181700.0
2006-05-17 11:20:00,52.36,52.37,52.31,52.33,70500.0,39.1763,39.1838,39.1389,39.1538,70500.0
2006-05-17 11:25:00,52.33,52.36,52.26,52.26,330900.0,39.1538,39.1763,39.1015,39.1015,330900.0
2006-05-17 11:30:00,52.26,52.29,52.24,52.24,210200.0,39.1015,39.1239,39.0865,39.0865,210200.0
2006-05-17 11:35:00,52.24,52.3,52.24,52.27,202900.0,39.0865,39.1314,39.0865,39.1089,202900.0
2006-05-17 11:40:00,52.26,52.3,52.25,52.29,118700.0,39.1015,39.1314,39.094,39.1239,118700.0
2006-05-17 11:45:00,52.29,52.33,52.28,52.29,106800.0,39.1239,39.1538,39.1164,39.1239,106800.0
2006-05-17 11:50:00,52.29,52.3,52.26,52.28,102600.0,39.1239,39.1314,39.1015,39.1164,102600.0
2006-05-17 11:55:00,52.29,52.3,52.2,52.21,102500.0,39.1239,39.1314,39.0566,39.064,102500.0
2006-05-17 12:00:00,52.21,52.23,52.2,52.22,102300.0,39.064,39.079,39.0566,39.0715,102300.0
2006-05-17 12:05:00,52.23,52.3,52.23,52.27,35600.0,39.079,39.1314,39.079,39.1089,35600.0
2006-05-17 12:10:00,52.26,52.32,52.26,52.3,41200.0,39.1015,39.1463,39.1015,39.1314,41200.0
2006-05-17 12:15:00,52.31,52.33,52.29,52.32,38500.0,39.1389,39.1538,39.1239,39.1463,38500.0
2006-05-17 12:20:00,52.31,52.32,52.3,52.3,112600.0,39.1389,39.1463,39.1314,39.1314,112600.0
2006-05-17 12:25:00,52.29,52.29,52.21,52.21,133700.0,39.1239,39.1239,39.064,39.064,133700.0
2006-05-17 12:30:00,52.21,52.27,52.21,52.27,93400.0,39.064,39.1089,39.064,39.1089,93400.0
2006-05-17 12:35:00,52.26,52.29,52.26,52.27,15100.0,39.1015,39.1239,39.1015,39.1089,15100.0
2006-05-17 12:40:00,52.26,52.27,52.22,52.22,20900.0,39.1015,39.1089,39.0715,39.0715,20900.0
2006-05-17 12:45:00,52.22,52.23,52.18,52.18,103600.0,39.0715,39.079,39.0416,39.0416,103600.0
2006-05-17 12:50:00,52.18,52.19,52.13,52.17,84900.0,39.0416,39.0491,39.0042,39.0341,84900.0
2006-05-17 12:55:00,52.17,52.22,52.17,52.21,23100.0,39.0341,39.0715,39.0341,39.064,23100.0
2006-05-17 13:00:00,52.21,52.31,52.21,52.26,37900.0,39.064,39.1389,39.064,39.1015,37900.0
2006-05-17 13:05:00,52.25,52.26,52.18,52.2,62900.0,39.094,39.1015,39.0416,39.0566,62900.0
2006-05-17 13:10:00,52.18,52.2,52.17,52.17,53700.0,39.0416,39.0566,39.0341,39.0341,53700.0
2006-05-17 13:15:00,52.17,52.18,52.1,52.18,60400.0,39.0341,39.0416,38.9817,39.0416,60400.0
2006-05-17 13:20:00,52.18,52.19,52.15,52.19,26000.0,39.0416,39.0491,39.0192,39.0491,26000.0
2006-05-17 13:25:00,52.18,52.18,52.15,52.15,128200.0,39.0416,39.0416,39.0192,39.0192,128200.0
2006-05-17 13:30:00,52.15,52.19,52.11,52.14,52700.0,39.0192,39.0491,38.9892,39.0117,52700.0
2006-05-17 13:35:00,52.14,52.16,52.07,52.07,33400.0,39.0117,39.0266,38.9593,38.9593,33400.0
2006-05-17 13:40:00,52.08,52.09,52.05,52.05,101900.0,38.9668,38.9743,38.9443,38.9443,101900.0
2006-05-17 13:45:00,52.04,52.11,52.04,52.09,38600.0,38.9368,38.9892,38.9368,38.9743,38600.0
2006-05-17 13:50:00,52.09,52.17,52.08,52.15,30200.0,38.9743,39.0341,38.9668,39.0192,30200.0
2006-05-17 13:55:00,52.16,52.17,52.1,52.1,59300.0,39.0266,39.0341,38.9817,38.9817,59300.0
2006-05-17 14:00:00,52.08,52.1,52.05,52.06,58400.0,38.9668,38.9817,38.9443,38.9518,58400.0
2006-05-17 14:05:00,52.05,52.1,52.05,52.06,34700.0,38.9443,38.9817,38.9443,38.9518,34700.0
2006-05-17 14:10:00,52.07,52.07,52.01,52.03,72900.0,38.9593,38.9593,38.9144,38.9294,72900.0
2006-05-17 14:15:00,52.04,52.05,52.0,52.03,94700.0,38.9368,38.9443,38.9069,38.9294,94700.0
2006-05-17 14:20:00,52.03,52.08,52.01,52.05,149300.0,38.9294,38.9668,38.9144,38.9443,149300.0
2006-05-17 14:25:00,52.07,52.1,52.06,52.09,35800.0,38.9593,38.9817,38.9518,38.9743,35800.0
2006-05-17 14:30:00,52.09,52.1,52.08,52.09,59900.0,38.9743,38.9817,38.9668,38.9743,59900.0
2006-05-17 14:35:00,52.08,52.15,52.08,52.09,105600.0,38.9668,39.0192,38.9668,38.9743,105600.0
2006-05-17 14:40:00,52.1,52.17,52.09,52.15,99000.0,38.9817,39.0341,38.9743,39.0192,99000.0
2006-05-17 14:45:00,52.15,52.15,52.09,52.09,103100.0,39.0192,39.0192,38.9743,38.9743,103100.0
2006-05-17 14:50:00,52.09,52.12,52.09,52.11,121500.0,38.9743,38.9967,38.9743,38.9892,121500.0
2006-05-17 14:55:00,52.1,52.16,52.1,52.13,67800.0,38.9817,39.0266,38.9817,39.0042,67800.0
2006-05-17 15:00:00,52.12,52.16,52.11,52.14,41400.0,38.9967,39.0266,38.9892,39.0117,41400.0
2006-05-17 15:05:00,52.14,52.27,52.14,52.22,53800.0,39.0117,39.1089,39.0117,39.0715,53800.0
2006-05-17 15:10:00,52.23,52.23,52.11,52.12,76300.0,39.079,39.079,38.9892,38.9967,76300.0
2006-05-17 15:15:00,52.13,52.18,52.13,52.16,64200.0,39.0042,39.0416,39.0042,39.0266,64200.0
2006-05-17 15:20:00,52.16,52.16,52.11,52.14,96900.0,39.0266,39.0266,38.9892,39.0117,96900.0
2006-05-17 15:25:00,52.13,52.15,52.09,52.09,71900.0,39.0042,39.0192,38.9743,38.9743,71900.0
2006-05-17 15:30:00,52.09,52.1,52.05,52.07,119900.0,38.9743,38.9817,38.9443,38.9593,119900.0
2006-05-17 15:35:00,52.07,52.11,52.06,52.09,125000.0,38.9593,38.9892,38.9518,38.9743,125000.0
2006-05-17 15:40:00,52.08,52.1,52.05,52.05,90400.0,38.9668,38.9817,38.9443,38.9443,90400.0
2006-05-17 15:45:00,52.06,52.06,51.99,51.99,168800.0,38.9518,38.9518,38.8994,38.8994,168800.0
2006-05-17 15:50:00,51.99,52.01,51.9,51.91,220400.0,38.8994,38.9144,38.8321,38.8396,220400.0
2006-05-17 15:55:00,51.93,52.0,51.92,51.99,222400.0,38.8545,38.9069,38.8471,38.8994,222400.0
2006-05-18 09:30:00,52.07,52.31,51.9,52.31,128400.0,38.9593,39.1389,38.8321,39.1389,128400.0
2006-05-18 09:35:00,52.31,52.4,52.31,52.35,191300.0,39.1389,39.2062,39.1389,39.1688,191300.0
2006-05-18 09:40:00,52.35,52.35,52.25,52.25,74200.0,39.1688,39.1688,39.094,39.094,74200.0
2006-05-18 09:45:00,52.26,52.28,52.21,52.23,110300.0,39.1015,39.1164,39.064,39.079,110300.0
2006-05-18 09:50:00,52.23,52.25,52.17,52.21,88600.0,39.079,39.094,39.0341,39.064,88600.0
2006-05-18 09:55:00,52.21,52.26,52.2,52.21,108800.0,39.064,39.1015,39.0566,39.064,108800.0
2006-05-18 10:00:00,52.2,52.25,52.16,52.17,94600.0,39.0566,39.094,39.0266,39.0341,94600.0
2006-05-18 10:05:00,52.16,52.2,52.15,52.16,48400.0,39.0266,39.0566,39.0192,39.0266,48400.0
2006-05-18 10:10:00,52.17,52.2,52.15,52.17,64500.0,39.0341,39.0566,39.0192,39.0341,64500.0
2006-05-18 10:15:00,52.18,52.25,52.14,52.19,103300.0,39.0416,39.094,39.0117,39.0491,103300.0
2006-05-18 10:20:00,52.19,52.23,52.16,52.21,33200.0,39.0491,39.079,39.0266,39.064,33200.0
2006-05-18 10:25:00,52.2,52.28,52.16,52.19,37300.0,39.0566,39.1164,39.0266,39.0491,37300.0
2006-05-18 10:30:00,52.18,52.23,52.17,52.17,79400.0,39.0416,39.079,39.0341,39.0341,79400.0
2006-05-18 10:35:00,52.16,52.2,52.15,52.17,42600.0,39.0266,39.0566,39.0192,39.0341,42600.0
2006-05-18 10:40:00,52.19,52.2,52.16,52.18,10100.0,39.0491,39.0566,39.0266,39.0416,10100.0
2006-05-18 10:45:00,52.19,52.2,52.16,52.2,18700.0,39.0491,39.0566,39.0266,39.0566,18700.0
2006-05-18 10:50:00,52.2,52.2,52.16,52.16,65800.0,39.0566,39.0566,39.0266,39.0266,65800.0
2006-05-18 10:55:00,52.17,52.17,52.12,52.17,121400.0,39.0341,39.0341,38.9967,39.0341,121400.0
2006-05-18 11:00:00,52.15,52.16,52.1,52.1,69400.0,39.0192,39.0266,38.9817,38.9817,69400.0
2006-05-18 11:05:00,52.1,52.11,52.06,52.06,103100.0,38.9817,38.9892,38.9518,38.9518,103100.0
2006-05-18 11:10:00,52.07,52.08,52.02,52.06,103200.0,38.9593,38.9668,38.9219,38.9518,103200.0
2006-05-18 11:15:00,52.06,52.08,52.02,52.05,87800.0,38.9518,38.9668,38.9219,38.9443,87800.0
2006-05-18 11:20:00,52.04,52.11,52.03,52.11,27300.0,38.9368,38.9892,38.9294,38.9892,27300.0
2006-05-18 11:25:00,52.11,52.2,52.1,52.2,72300.0,38.9892,39.0566,38.9817,39.0566,72300.0
2006-05-18 11:30:00,52.19,52.22,52.16,52.18,35000.0,39.0491,39.0715,39.0266,39.0416,35000.0
2006-05-18 11:35:00,52.17,52.18,52.15,52.18,73600.0,39.0341,39.0416,39.0192,39.0416,73600.0
2006-05-18 11:40:00,52.17,52.2,52.17,52.18,113200.0,39.0341,39.0566,39.0341,39.0416,113200.0
2006-05-18 11:45:00,52.18,52.2,52.16,52.16,16000.0,39.0416,39.0566,39.0266,39.0266,16000.0
2006-05-18 11:50:00,52.16,52.16,52.1,52.1,83600.0,39.0266,39.0266,38.9817,38.9817,83600.0
2006-05-18 11:55:00,52.11,52.13,52.1,52.12,141300.0,38.9892,39.0042,38.9817,38.9967,141300.0
2006-05-18 12:00:00,52.12,52.14,52.09,52.11,85100.0,38.9967,39.0117,38.9743,38.9892,85100.0
2006-05-18 12:05:00,52.12,52.2,52.1,52.2,30600.0,38.9967,39.0566,38.9817,39.0566,30600.0
2006-05-18 12:10:00,52.2,52.2,52.15,52.15,32800.0,39.0566,39.0566,39.0192,39.0192,32800.0
2006-05-18 12:15:00,52.15,52.19,52.13,52.13,75600.0,39.0192,39.0491,39.0042,39.0042,75600.0
2006-05-18 12:20:00,52.11,52.14,52.1,52.13,153300.0,38.9892,39.0117,38.9817,39.0042,153300.0
2006-05-18 12:25:00,52.13,52.18,52.12,52.18,24300.0,39.0042,39.0416,38.9967,39.0416,24300.0
2006-05-18 12:30:00,52.16,52.18,52.14,52.15,33900.0,39.0266,39.0416,39.0117,39.0192,33900.0
2006-05-18 12:35:00,52.15,52.17,52.12,52.13,32300.0,39.0192,39.0341,38.9967,39.0042,32300.0
2006-05-18 12:40:00,52.13,52.15,52.12,52.14,50800.0,39.0042,39.0192,38.9967,39.0117,50800.0
2006-05-18 12:45:00,52.14,52.18,52.12,52.16,25100.0,39.0117,39.0416,38.9967,39.0266,25100.0
2006-05-18 12:50:00,52.17,52.19,52.15,52.15,57800.0,39.0341,39.0491,39.0192,39.0192,57800.0
2006-05-18 12:55:00,52.14,52.15,52.14,52.14,134300.0,39.0117,39.0192,39.0117,39.0117,134300.0
2006-05-18 13:00:00,52.15,52.2,52.14,52.2,91000.0,39.0192,39.0566,39.0117,39.0566,91000.0
2006-05-18 13:05:00,52.2,52.21,52.19,52.21,41100.0,39.0566,39.064,39.0491,39.064,41100.0
2006-05-18 13:10:00,52.21,52.27,52.2,52.25,40100.0,39.064,39.1089,39.0566,39.094,40100.0
2006-05-18 13:15:00,52.25,52.29,52.25,52.28,30100.0,39.094,39.1239,39.094,39.1164,30100.0
2006-05-18 13:20:00,52.28,52.3,52.28,52.29,21600.0,39.1164,39.1314,39.1164,39.1239,21600.0
2006-05-18 13:25:00,52.29,52.31,52.28,52.31,14300.0,39.1239,39.1389,39.1164,39.1389,14300.0
2006-05-18 13:30:00,52.32,52.33,52.3,52.32,21600.0,39.1463,39.1538,39.1314,39.1463,21600.0
2006-05-18 13:35:00,52.33,52.36,52.32,52.34,20200.0,39.1538,39.1763,39.1463,39.1613,20200.0
2006-05-18 13:40:00,52.34,52.35,52.27,52.29,78500.0,39.1613,39.1688,39.1089,39.1239,78500.0
2006-05-18 13:45:00,52.29,52.29,52.25,52.26,94000.0,39.1239,39.1239,39.094,39.1015,94000.0
2006-05-18 13:50:00,52.26,52.27,52.25,52.25,28700.0,39.1015,39.1089,39.094,39.094,28700.0
2006-05-18 13:55:00,52.24,52.25,52.23,52.24,7500.0,39.0865,39.094,39.079,39.0865,7500.0
2006-05-18 14:00:00,52.24,52.26,52.21,52.25,32000.0,39.0865,39.1015,39.064,39.094,32000.0
2006-05-18 14:05:00,52.25,52.25,52.21,52.21,16200.0,39.094,39.094,39.064,39.064,16200.0
2006-05-18 14:10:00,52.21,52.22,52.19,52.2,31900.0,39.064,39.0715,39.0491,39.0566,31900.0
2006-05-18 14:15:00,52.21,52.23,52.2,52.21,14700.0,39.064,39.079,39.0566,39.064,14700.0
2006-05-18 14:20:00,52.21,52.25,52.2,52.23,31000.0,39.064,39.094,39.0566,39.079,31000.0
2006-05-18 14:25:00,52.24,52.24,52.18,52.19,129800.0,39.0865,39.0865,39.0416,39.0491,129800.0
2006-05-18 14:30:00,52.17,52.24,52.16,52.23,27600.0,39.0341,39.0865,39.0266,39.079,27600.0
2006-05-18 14:35:00,52.23,52.25,52.21,52.23,26100.0,39.079,39.094,39.064,39.079,26100.0
2006-05-18 14:40:00,52.22,52.23,52.18,52.18,36500.0,39.0715,39.079,39.0416,39.0416,36500.0
2006-05-18 14:45:00,52.17,52.2,52.17,52.18,17900.0,39.0341,39.0566,39.0341,39.0416,17900.0
2006-05-18 14:50:00,52.18,52.21,52.16,52.16,35400.0,39.0416,39.064,39.0266,39.0266,35400.0
2006-05-18 14:55:00,52.16,52.17,52.07,52.09,47900.0,39.0266,39.0341,38.9593,38.9743,47900.0
2006-05-18 15:00:00,52.09,52.15,52.08,52.15,45100.0,38.9743,39.0192,38.9668,39.0192,45100.0
2006-05-18 15:05:00,52.14,52.16,52.12,52.15,132300.0,39.0117,39.0266,38.9967,39.0192,132300.0
2006-05-18 15:10:00,52.15,52.15,52.11,52.11,50900.0,39.0192,39.0192,38.9892,38.9892,50900.0
2006-05-18 15:15:00,52.1,52.14,52.08,52.08,103100.0,38.9817,39.0117,38.9668,38.9668,103100.0
2006-05-18 15:20:00,52.09,52.09,52.05,52.05,74200.0,38.9743,38.9743,38.9443,38.9443,74200.0
2006-05-18 15:25:00,52.06,52.07,52.02,52.07,150100.0,38.9518,38.9593,38.9219,38.9593,150100.0
2006-05-18 15:30:00,52.07,52.1,52.05,52.07,106500.0,38.9593,38.9817,38.9443,38.9593,106500.0
2006-05-18 15:35:00,52.05,52.07,51.99,51.99,62300.0,38.9443,38.9593,38.8994,38.8994,62300.0
2006-05-18 15:40:00,51.99,52.0,51.9,51.9,149200.0,38.8994,38.9069,38.8321,38.8321,149200.0
2006-05-18 15:45:00,51.91,51.95,51.9,51.94,93400.0,38.8396,38.8695,38.8321,38.862,93400.0
2006-05-18 15:50:00,51.93,52.02,51.93,51.97,91300.0,38.8545,38.9219,38.8545,38.8845,91300.0
2006-05-18 15:55:00,51.98,51.99,51.9,51.9,410400.0,38.892,38.8994,38.8321,38.8321,410400.0
2006-05-19 09:30:00,52.01,52.1,52.0,52.06,663100.0,38.9144,38.9817,38.9069,38.9518,663100.0
2006-05-19 09:35:00,52.05,52.08,52.05,52.05,78400.0,38.9443,38.9668,38.9443,38.9443,78400.0
2006-05-19 09:40:00,52.04,52.15,52.03,52.06,94700.0,38.9368,39.0192,38.9294,38.9518,94700.0
2006-05-19 09:45:00,52.06,52.13,52.06,52.09,134700.0,38.9518,39.0042,38.9518,38.9743,134700.0
2006-05-19 09:50:00,52.08,52.13,52.08,52.1,52600.0,38.9668,39.0042,38.9668,38.9817,52600.0
2006-05-19 09:55:00,52.11,52.13,52.05,52.13,82000.0,38.9892,39.0042,38.9443,39.0042,82000.0
2006-05-19 10:00:00,52.11,52.14,52.04,52.06,91800.0,38.9892,39.0117,38.9368,38.9518,91800.0
2006-05-19 10:05:00,52.07,52.1,52.03,52.05,69600.0,38.9593,38.9817,38.9294,38.9443,69600.0
2006-05-19 10:10:00,52.06,52.07,52.01,52.04,68900.0,38.9518,38.9593,38.9144,38.9368,68900.0
2006-05-19 10:15:00,52.04,52.08,52.04,52.05,48800.0,38.9368,38.9668,38.9368,38.9443,48800.0
2006-05-19 10:20:00,52.06,52.06,52.04,52.06,156500.0,38.9518,38.9518,38.9368,38.9518,156500.0
2006-05-19 10:25:00,52.06,52.25,52.06,52.24,60800.0,38.9518,39.094,38.9518,39.0865,60800.0
2006-05-19 10:30:00,52.25,52.32,52.25,52.29,119500.0,39.094,39.1463,39.094,39.1239,119500.0
2006-05-19 10:35:00,52.29,52.3,52.05,52.27,73400.0,39.1239,39.1314,38.9443,39.1089,73400.0
2006-05-19 10:40:00,52.25,52.3,52.2,52.29,102200.0,39.094,39.1314,39.0566,39.1239,102200.0
2006-05-19 10:45:00,52.28,52.34,52.28,52.29,167900.0,39.1164,39.1613,39.1164,39.1239,167900.0
2006-05-19 10:50:00,52.28,52.29,52.25,52.25,108000.0,39.1164,39.1239,39.094,39.094,108000.0
2006-05-19 10:55:00,52.25,52.25,52.2,52.23,52900.0,39.094,39.094,39.0566,39.079,52900.0
2006-05-19 11:00:00,52.24,52.24,52.19,52.2,27700.0,39.0865,39.0865,39.0491,39.0566,27700.0
2006-05-19 11:05:00,52.2,52.23,52.18,52.21,71900.0,39.0566,39.079,39.0416,39.064,71900.0
2006-05-19 11:10:00,52.21,52.21,52.05,52.09,126900.0,39.064,39.064,38.9443,38.9743,126900.0
2006-05-19 11:15:00,52.09,52.15,52.04,52.14,79100.0,38.9743,39.0192,38.9368,39.0117,79100.0
2006-05-19 11:20:00,52.14,52.3,52.14,52.2,131400.0,39.0117,39.1314,39.0117,39.0566,131400.0
2006-05-19 11:25:00,52.22,52.26,52.18,52.23,53300.0,39.0715,39.1015,39.0416,39.079,53300.0
2006-05-19 11:30:00,52.23,52.25,52.18,52.2,25700.0,39.079,39.094,39.0416,39.0566,25700.0
2006-05-19 11:35:00,52.19,52.19,52.06,52.12,96100.0,39.0491,39.0491,38.9518,38.9967,96100.0
2006-05-19 11:40:00,52.13,52.14,52.06,52.08,32100.0,39.0042,39.0117,38.9518,38.9668,32100.0
2006-05-19 11:45:00,52.08,52.15,52.06,52.1,33300.0,38.9668,39.0192,38.9518,38.9817,33300.0
2006-05-19 11:50:00,52.1,52.11,52.05,52.07,82300.0,38.9817,38.9892,38.9443,38.9593,82300.0
2006-05-19 11:55:00,52.07,52.09,52.05,52.09,78900.0,38.9593,38.9743,38.9443,38.9743,78900.0
2006-05-19 12:00:00,52.08,52.11,52.06,52.08,75700.0,38.9668,38.9892,38.9518,38.9668,75700.0
2006-05-19 12:05:00,52.09,52.13,52.06,52.1,53600.0,38.9743,39.0042,38.9518,38.9817,53600.0
2006-05-19 12:10:00,52.13,52.17,52.08,52.1,44200.0,39.0042,39.0341,38.9668,38.9817,44200.0
2006-05-19 12:15:00,52.1,52.11,52.07,52.09,20400.0,38.9817,38.9892,38.9593,38.9743,20400.0
2006-05-19 12:20:00,52.09,52.09,52.06,52.06,25400.0,38.9743,38.9743,38.9518,38.9518,25400.0
2006-05-19 12:25:00,52.07,52.07,52.0,52.02,96800.0,38.9593,38.9593,38.9069,38.9219,96800.0
2006-05-19 12:30:00,52.04,52.13,52.03,52.08,68700.0,38.9368,39.0042,38.9294,38.9668,68700.0
2006-05-19 12:35:00,52.07,52.17,52.07,52.16,77700.0,38.9593,39.0341,38.9593,39.0266,77700.0
2006-05-19 12:40:00,52.17,52.26,52.12,52.24,36400.0,39.0341,39.1015,38.9967,39.0865,36400.0
2006-05-19 12:45:00,52.25,52.27,52.09,52.09,53500.0,39.094,39.1089,38.9743,38.9743,53500.0
2006-05-19 12:50:00,52.09,52.12,52.07,52.1,30600.0,38.9743,38.9967,38.9593,38.9817,30600.0
2006-05-19 12:55:00,52.1,52.1,52.02,52.02,50500.0,38.9817,38.9817,38.9219,38.9219,50500.0
2006-05-19 13:00:00,52.02,52.09,52.02,52.08,66600.0,38.9219,38.9743,38.9219,38.9668,66600.0
2006-05-19 13:05:00,52.06,52.11,52.04,52.08,60700.0,38.9518,38.9892,38.9368,38.9668,60700.0
2006-05-19 13:10:00,52.08,52.09,52.04,52.08,19200.0,38.9668,38.9743,38.9368,38.9668,19200.0
2006-05-19 13:15:00,52.09,52.15,52.06,52.12,417200.0,38.9743,39.0192,38.9518,38.9967,417200.0
2006-05-19 13:20:00,52.1,52.18,52.06,52.15,43900.0,38.9817,39.0416,38.9518,39.0192,43900.0
2006-05-19 13:25:00,52.15,52.2,52.1,52.12,55400.0,39.0192,39.0566,38.9817,38.9967,55400.0
2006-05-19 13:30:00,52.13,52.14,52.04,52.04,104200.0,39.0042,39.0117,38.9368,38.9368,104200.0
2006-05-19 13:35:00,52.05,52.08,52.04,52.05,36700.0,38.9443,38.9668,38.9368,38.9443,36700.0
2006-05-19 13:40:00,52.05,52.11,52.04,52.11,347400.0,38.9443,38.9892,38.9368,38.9892,347400.0
2006-05-19 13:45:00,52.11,52.16,52.08,52.13,70400.0,38.9892,39.0266,38.9668,39.0042,70400.0
2006-05-19 13:50:00,52.13,52.19,52.1,52.1,81600.0,39.0042,39.0491,38.9817,38.9817,81600.0
2006-05-19 13:55:00,52.1,52.11,52.07,52.07,39400.0,38.9817,38.9892,38.9593,38.9593,39400.0
2006-05-19 14:00:00,52.08,52.11,52.06,52.09,56400.0,38.9668,38.9892,38.9518,38.9743,56400.0
2006-05-19 14:05:00,52.11,52.12,52.08,52.12,15300.0,38.9892,38.9967,38.9668,38.9967,15300.0
2006-05-19 14:10:00,52.12,52.17,52.1,52.16,22500.0,38.9967,39.0341,38.9817,39.0266,22500.0
2006-05-19 14:15:00,52.17,52.17,52.1,52.11,33400.0,39.0341,39.0341,38.9817,38.9892,33400.0
2006-05-19 14:20:00,52.1,52.12,52.1,52.11,15600.0,38.9817,38.9967,38.9817,38.9892,15600.0
2006-05-19 14:25:00,52.11,52.14,52.1,52.12,19900.0,38.9892,39.0117,38.9817,38.9967,19900.0
2006-05-19 14:30:00,52.14,52.16,52.09,52.1,46700.0,39.0117,39.0266,38.9743,38.9817,46700.0
2006-05-19 14:35:00,52.1,52.11,52.01,52.07,86100.0,38.9817,38.9892,38.9144,38.9593,86100.0
2006-05-19 14:40:00,52.06,52.15,52.06,52.14,92100.0,38.9518,39.0192,38.9518,39.0117,92100.0
2006-05-19 14:45:00,52.15,52.15,52.1,52.11,37500.0,39.0192,39.0192,38.9817,38.9892,37500.0
2006-05-19 14:50:00,52.1,52.12,52.05,52.05,201500.0,38.9817,38.9967,38.9443,38.9443,201500.0
2006-05-19 14:55:00,52.05,52.1,52.05,52.07,65600.0,38.9443,38.9817,38.9443,38.9593,65600.0
2006-05-19 15:00:00,52.06,52.11,52.06,52.07,23500.0,38.9518,38.9892,38.9518,38.9593,23500.0
2006-05-19 15:05:00,52.08,52.09,52.05,52.09,33000.0,38.9668,38.9743,38.9443,38.9743,33000.0
2006-05-19 15:10:00,52.1,52.1,52.02,52.05,104900.0,38.9817,38.9817,38.9219,38.9443,104900.0
2006-05-19 15:15:00,52.05,52.08,52.03,52.03,54300.0,38.9443,38.9668,38.9294,38.9294,54300.0
2006-05-19 15:20:00,52.04,52.05,52.0,52.01,55500.0,38.9368,38.9443,38.9069,38.9144,55500.0
2006-05-19 15:25:00,52.02,52.14,52.0,52.14,72500.0,38.9219,39.0117,38.9069,39.0117,72500.0
2006-05-19 15:30:00,52.14,52.14,52.07,52.07,68400.0,39.0117,39.0117,38.9593,38.9593,68400.0
2006-05-19 15:35:00,52.07,52.09,52.05,52.09,55800.0,38.9593,38.9743,38.9443,38.9743,55800.0
2006-05-19 15:40:00,52.09,52.12,52.09,52.12,165400.0,38.9743,38.9967,38.9743,38.9967,165400.0
2006-05-19 15:45:00,52.13,52.17,52.1,52.14,102700.0,39.0042,39.0341,38.9817,39.0117,102700.0
2006-05-19 15:50:00,52.14,52.2,52.12,52.2,59100.0,39.0117,39.0566,38.9967,39.0566,59100.0
2006-05-19 15:55:00,52.2,52.24,52.13,52.18,97900.0,39.0566,39.0865,39.0042,39.0416,97900.0
2006-05-22 09:30:00,51.88,52.15,51.88,52.05,94800.0,38.8171,39.0192,38.8171,38.9443,94800.0
2006-05-22 09:35:00,52.07,52.57,52.06,52.5,89500.0,38.9593,39.3334,38.9518,39.281,89500.0
2006-05-22 09:40:00,52.5,52.51,52.31,52.32,54700.0,39.281,39.2885,39.1389,39.1463,54700.0
2006-05-22 09:45:00,52.31,52.31,52.24,52.27,124700.0,39.1389,39.1389,39.0865,39.1089,124700.0
2006-05-22 09:50:00,52.29,52.3,52.12,52.28,117100.0,39.1239,39.1314,38.9967,39.1164,117100.0
2006-05-22 09:55:00,52.27,52.28,51.95,51.97,96100.0,39.1089,39.1164,38.8695,38.8845,96100.0
2006-05-22 10:00:00,51.96,52.0,51.8,51.83,180000.0,38.877,38.9069,38.7573,38.7797,180000.0
2006-05-22 10:05:00,51.85,51.97,51.82,51.87,70200.0,38.7947,38.8845,38.7722,38.8097,70200.0
2006-05-22 10:10:00,51.87,51.89,51.82,51.86,30000.0,38.8097,38.8246,38.7722,38.8022,30000.0
2006-05-22 10:15:00,51.86,51.91,51.77,51.9,95200.0,38.8022,38.8396,38.7348,38.8321,95200.0
2006-05-22 10:20:00,51.88,51.94,51.85,51.88,26700.0,38.8171,38.862,38.7947,38.8171,26700.0
2006-05-22 10:25:00,51.88,52.04,51.86,52.0,55200.0,38.8171,38.9368,38.8022,38.9069,55200.0
2006-05-22 10:30:00,52.0,52.05,51.94,51.98,28400.0,38.9069,38.9443,38.862,38.892,28400.0
2006-05-22 10:35:00,51.97,52.0,51.94,51.99,48900.0,38.8845,38.9069,38.862,38.8994,48900.0
2006-05-22 10:40:00,51.98,52.05,51.94,52.0,67500.0,38.892,38.9443,38.862,38.9069,67500.0
2006-05-22 10:45:00,51.99,52.06,51.99,52.02,44800.0,38.8994,38.9518,38.8994,38.9219,44800.0
2006-05-22 10:50:00,52.04,52.13,52.02,52.13,57400.0,38.9368,39.0042,38.9219,39.0042,57400.0
2006-05-22 10:55:00,52.15,52.15,52.03,52.03,47200.0,39.0192,39.0192,38.9294,38.9294,47200.0
2006-05-22 11:00:00,52.03,52.04,51.85,51.86,61900.0,38.9294,38.9368,38.7947,38.8022,61900.0
2006-05-22 11:05:00,51.87,51.95,51.85,51.91,29700.0,38.8097,38.8695,38.7947,38.8396,29700.0
2006-05-22 11:10:00,51.92,51.92,51.77,51.81,70300.0,38.8471,38.8471,38.7348,38.7648,70300.0
2006-05-22 11:15:00,51.81,51.81,51.75,51.78,60500.0,38.7648,38.7648,38.7199,38.7423,60500.0
2006-05-22 11:20:00,51.79,51.91,51.79,51.85,44800.0,38.7498,38.8396,38.7498,38.7947,44800.0
2006-05-22 11:25:00,51.84,51.87,51.79,51.86,73900.0,38.7872,38.8097,38.7498,38.8022,73900.0
2006-05-22 11:30:00,51.85,51.97,51.83,51.94,56900.0,38.7947,38.8845,38.7797,38.862,56900.0
2006-05-22 11:35:00,51.95,51.96,51.77,51.77,63500.0,38.8695,38.877,38.7348,38.7348,63500.0
2006-05-22 11:40:00,51.78,51.85,51.74,51.74,225300.0,38.7423,38.7947,38.7124,38.7124,225300.0
2006-05-22 11:45:00,51.74,51.75,51.48,51.52,219500.0,38.7124,38.7199,38.5179,38.5478,219500.0
2006-05-22 11:50:00,51.53,51.58,51.42,51.53,100600.0,38.5553,38.5927,38.473,38.5553,100600.0
2006-05-22 11:55:00,51.53,51.69,51.43,51.6,146800.0,38.5553,38.675,38.4804,38.6076,146800.0
2006-05-22 12:00:00,51.59,51.68,51.58,51.68,165900.0,38.6002,38.6675,38.5927,38.6675,165900.0
2006-05-22 12:05:00,51.71,51.87,51.67,51.76,109000.0,38.6899,38.8097,38.66,38.7274,109000.0
2006-05-22 12:10:00,51.76,51.8,51.7,51.75,53300.0,38.7274,38.7573,38.6825,38.7199,53300.0
2006-05-22 12:15:00,51.75,51.82,51.73,51.73,28700.0,38.7199,38.7722,38.7049,38.7049,28700.0
2006-05-22 12:20:00,51.71,51.74,51.64,51.65,71800.0,38.6899,38.7124,38.6376,38.645,71800.0
2006-05-22 12:25:00,51.66,51.67,51.53,51.64,76600.0,38.6525,38.66,38.5553,38.6376,76600.0
2006-05-22 12:30:00,51.65,51.68,51.51,51.63,89300.0,38.645,38.6675,38.5403,38.6301,89300.0
2006-05-22 12:35:00,51.63,51.63,51.47,51.48,62400.0,38.6301,38.6301,38.5104,38.5179,62400.0
2006-05-22 12:40:00,51.52,51.58,51.45,51.53,81400.0,38.5478,38.5927,38.4954,38.5553,81400.0
2006-05-22 12:45:00,51.53,51.58,51.47,51.48,53800.0,38.5553,38.5927,38.5104,38.5179,53800.0
2006-05-22 12:50:00,51.48,51.51,51.42,51.45,47200.0,38.5179,38.5403,38.473,38.4954,47200.0
2006-05-22 12:55:00,51.46,51.46,51.33,51.41,71200.0,38.5029,38.5029,38.4056,38.4655,71200.0
2006-05-22 13:00:00,51.42,51.5,51.36,51.46,101900.0,38.473,38.5328,38.4281,38.5029,101900.0
2006-05-22 13:05:00,51.49,51.5,51.4,51.41,55100.0,38.5253,38.5328,38.458,38.4655,55100.0
2006-05-22 13:10:00,51.38,51.48,51.37,51.45,40300.0,38.443,38.5179,38.4355,38.4954,40300.0
2006-05-22 13:15:00,51.45,51.47,51.41,51.46,104200.0,38.4954,38.5104,38.4655,38.5029,104200.0
2006-05-22 13:20:00,51.47,51.55,51.46,51.47,66100.0,38.5104,38.5702,38.5029,38.5104,66100.0
2006-05-22 13:25:00,51.48,51.54,51.47,51.52,62600.0,38.5179,38.5627,38.5104,38.5478,62600.0
2006-05-22 13:30:00,51.53,51.54,51.52,51.53,63600.0,38.5553,38.5627,38.5478,38.5553,63600.0
2006-05-22 13:35:00,51.54,51.57,51.53,51.56,89100.0,38.5627,38.5852,38.5553,38.5777,89100.0
2006-05-22 13:40:00,51.56,51.57,51.53,51.54,86300.0,38.5777,38.5852,38.5553,38.5627,86300.0
2006-05-22 13:45:00,51.55,51.59,51.5,51.54,66900.0,38.5702,38.6002,38.5328,38.5627,66900.0
2006-05-22 13:50:00,51.51,51.56,51.49,51.53,103500.0,38.5403,38.5777,38.5253,38.5553,103500.0
2006-05-22 13:55:00,51.53,51.58,51.47,51.54,71900.0,38.5553,38.5927,38.5104,38.5627,71900.0
2006-05-22 14:00:00,51.52,51.55,51.45,51.46,119900.0,38.5478,38.5702,38.4954,38.5029,119900.0
2006-05-22 14:05:00,51.45,51.53,51.45,51.52,43900.0,38.4954,38.5553,38.4954,38.5478,43900.0
2006-05-22 14:10:00,51.53,51.87,51.5,51.65,284100.0,38.5553,38.8097,38.5328,38.645,284100.0
2006-05-22 14:15:00,51.7,51.99,51.69,51.99,243400.0,38.6825,38.8994,38.675,38.8994,243400.0
2006-05-22 14:20:00,51.99,52.0,51.85,51.87,220000.0,38.8994,38.9069,38.7947,38.8097,220000.0
2006-05-22 14:25:00,51.88,52.06,51.88,52.06,245100.0,38.8171,38.9518,38.8171,38.9518,245100.0
2006-05-22 14:30:00,52.07,52.12,52.03,52.06,298000.0,38.9593,38.9967,38.9294,38.9518,298000.0
2006-05-22 14:35:00,52.06,52.14,52.04,52.09,220700.0,38.9518,39.0117,38.9368,38.9743,220700.0
2006-05-22 14:40:00,52.1,52.1,52.0,52.0,120700.0,38.9817,38.9817,38.9069,38.9069,120700.0
2006-05-22 14:45:00,52.0,52.01,51.97,51.98,64900.0,38.9069,38.9144,38.8845,38.892,64900.0
2006-05-22 14:50:00,51.98,51.99,51.94,51.98,159600.0,38.892,38.8994,38.862,38.892,159600.0
2006-05-22 14:55:00,51.95,51.98,51.87,51.91,73700.0,38.8695,38.892,38.8097,38.8396,73700.0
2006-05-22 15:00:00,51.92,51.99,51.89,51.98,83000.0,38.8471,38.8994,38.8246,38.892,83000.0
2006-05-22 15:05:00,51.98,51.99,51.96,51.97,95100.0,38.892,38.8994,38.877,38.8845,95100.0
2006-05-22 15:10:00,51.98,51.99,51.9,51.93,112700.0,38.892,38.8994,38.8321,38.8545,112700.0
2006-05-22 15:15:00,51.93,52.0,51.9,51.99,87000.0,38.8545,38.9069,38.8321,38.8994,87000.0
2006-05-22 15:20:00,52.0,52.07,51.94,52.05,80200.0,38.9069,38.9593,38.862,38.9443,80200.0
2006-05-22 15:25:00,52.05,52.16,52.04,52.07,101800.0,38.9443,39.0266,38.9368,38.9593,101800.0
2006-05-22 15:30:00,52.08,52.12,52.03,52.1,74200.0,38.9668,38.9967,38.9294,38.9817,74200.0
2006-05-22 15:35:00,52.1,52.1,52.01,52.07,117200.0,38.9817,38.9817,38.9144,38.9593,117200.0
2006-05-22 15:40:00,52.08,52.08,51.84,51.96,123600.0,38.9668,38.9668,38.7872,38.877,123600.0
2006-05-22 15:45:00,51.94,51.99,51.88,51.93,88200.0,38.862,38.8994,38.8171,38.8545,88200.0
2006-05-22 15:50:00,51.93,51.93,51.8,51.84,170500.0,38.8545,38.8545,38.7573,38.7872,170500.0
2006-05-22 15:55:00,51.85,51.9,51.81,51.84,237900.0,38.7947,38.8321,38.7648,38.7872,237900.0
2006-05-23 09:30:00,52.3,52.35,52.2,52.32,174200.0,39.1314,39.1688,39.0566,39.1463,174200.0
2006-05-23 09:35:00,52.32,52.35,52.26,52.27,141100.0,39.1463,39.1688,39.1015,39.1089,141100.0
2006-05-23 09:40:00,52.28,52.34,52.19,52.24,189000.0,39.1164,39.1613,39.0491,39.0865,189000.0
2006-05-23 09:45:00,52.23,52.25,52.15,52.24,125600.0,39.079,39.094,39.0192,39.0865,125600.0
2006-05-23 09:50:00,52.24,52.33,52.24,52.29,91900.0,39.0865,39.1538,39.0865,39.1239,91900.0
2006-05-23 09:55:00,52.29,52.3,52.18,52.22,83000.0,39.1239,39.1314,39.0416,39.0715,83000.0
2006-05-23 10:00:00,52.23,52.33,52.23,52.29,52600.0,39.079,39.1538,39.079,39.1239,52600.0
2006-05-23 10:05:00,52.29,52.33,52.24,52.27,156500.0,39.1239,39.1538,39.0865,39.1089,156500.0
2006-05-23 10:10:00,52.27,52.4,52.27,52.34,63900.0,39.1089,39.2062,39.1089,39.1613,63900.0
2006-05-23 10:15:00,52.34,52.43,52.28,52.36,63700.0,39.1613,39.2287,39.1164,39.1763,63700.0
2006-05-23 10:20:00,52.36,52.43,52.35,52.37,93500.0,39.1763,39.2287,39.1688,39.1838,93500.0
2006-05-23 10:25:00,52.37,52.37,52.31,52.33,73800.0,39.1838,39.1838,39.1389,39.1538,73800.0
2006-05-23 10:30:00,52.32,52.39,52.32,52.35,35100.0,39.1463,39.1987,39.1463,39.1688,35100.0
2006-05-23 10:35:00,52.36,52.36,52.3,52.31,69700.0,39.1763,39.1763,39.1314,39.1389,69700.0
2006-05-23 10:40:00,52.3,52.32,52.27,52.29,87500.0,39.1314,39.1463,39.1089,39.1239,87500.0
2006-05-23 10:45:00,52.28,52.29,52.22,52.25,48600.0,39.1164,39.1239,39.0715,39.094,48600.0
2006-05-23 10:50:00,52.24,52.31,52.22,52.29,30600.0,39.0865,39.1389,39.0715,39.1239,30600.0
2006-05-23 10:55:00,52.29,52.34,52.28,52.34,130900.0,39.1239,39.1613,39.1164,39.1613,130900.0
2006-05-23 11:00:00,52.33,52.36,52.32,52.35,40100.0,39.1538,39.1763,39.1463,39.1688,40100.0
2006-05-23 11:05:00,52.34,52.36,52.26,52.26,85800.0,39.1613,39.1763,39.1015,39.1015,85800.0
2006-05-23 11:10:00,52.26,52.36,52.24,52.31,58600.0,39.1015,39.1763,39.0865,39.1389,58600.0
2006-05-23 11:15:00,52.31,52.35,52.26,52.35,61400.0,39.1389,39.1688,39.1015,39.1688,61400.0
2006-05-23 11:20:00,52.35,52.35,52.27,52.28,36300.0,39.1688,39.1688,39.1089,39.1164,36300.0
2006-05-23 11:25:00,52.28,52.28,52.25,52.25,36700.0,39.1164,39.1164,39.094,39.094,36700.0
2006-05-23 11:30:00,52.25,52.3,52.25,52.3,67700.0,39.094,39.1314,39.094,39.1314,67700.0
2006-05-23 11:35:00,52.3,52.35,52.28,52.29,54000.0,39.1314,39.1688,39.1164,39.1239,54000.0
2006-05-23 11:40:00,52.3,52.35,52.3,52.32,23100.0,39.1314,39.1688,39.1314,39.1463,23100.0
2006-05-23 11:45:00,52.32,52.33,52.3,52.31,17100.0,39.1463,39.1538,39.1314,39.1389,17100.0
2006-05-23 11:50:00,52.32,52.34,52.25,52.27,26600.0,39.1463,39.1613,39.094,39.1089,26600.0
2006-05-23 11:55:00,52.27,52.3,52.27,52.29,44700.0,39.1089,39.1314,39.1089,39.1239,44700.0
2006-05-23 12:00:00,52.3,52.31,52.28,52.28,45300.0,39.1314,39.1389,39.1164,39.1164,45300.0
2006-05-23 12:05:00,52.28,52.34,52.28,52.31,98400.0,39.1164,39.1613,39.1164,39.1389,98400.0
2006-05-23 12:10:00,52.29,52.31,52.24,52.27,17400.0,39.1239,39.1389,39.0865,39.1089,17400.0
2006-05-23 12:15:00,52.27,52.29,52.27,52.29,36700.0,39.1089,39.1239,39.1089,39.1239,36700.0
2006-05-23 12:20:00,52.29,52.3,52.28,52.28,32900.0,39.1239,39.1314,39.1164,39.1164,32900.0
2006-05-23 12:25:00,52.28,52.32,52.27,52.3,106100.0,39.1164,39.1463,39.1089,39.1314,106100.0
2006-05-23 12:30:00,52.29,52.31,52.28,52.3,167400.0,39.1239,39.1389,39.1164,39.1314,167400.0
2006-05-23 12:35:00,52.29,52.29,52.27,52.28,39100.0,39.1239,39.1239,39.1089,39.1164,39100.0
2006-05-23 12:40:00,52.27,52.3,52.27,52.29,18400.0,39.1089,39.1314,39.1089,39.1239,18400.0
2006-05-23 12:45:00,52.3,52.3,52.27,52.28,16600.0,39.1314,39.1314,39.1089,39.1164,16600.0
2006-05-23 12:50:00,52.28,52.29,52.26,52.28,72400.0,39.1164,39.1239,39.1015,39.1164,72400.0
2006-05-23 12:55:00,52.27,52.29,52.26,52.26,44000.0,39.1089,39.1239,39.1015,39.1015,44000.0
2006-05-23 13:00:00,52.26,52.31,52.26,52.29,25600.0,39.1015,39.1389,39.1015,39.1239,25600.0
2006-05-23 13:05:00,52.27,52.29,52.27,52.27,42600.0,39.1089,39.1239,39.1089,39.1089,42600.0
2006-05-23 13:10:00,52.27,52.28,52.26,52.28,9000.0,39.1089,39.1164,39.1015,39.1164,9000.0
2006-05-23 13:15:00,52.27,52.32,52.27,52.3,85600.0,39.1089,39.1463,39.1089,39.1314,85600.0
2006-05-23 13:20:00,52.3,52.33,52.3,52.33,90700.0,39.1314,39.1538,39.1314,39.1538,90700.0
2006-05-23 13:25:00,52.32,52.34,52.31,52.32,68500.0,39.1463,39.1613,39.1389,39.1463,68500.0
2006-05-23 13:30:00,52.32,52.36,52.32,52.36,57000.0,39.1463,39.1763,39.1463,39.1763,57000.0
2006-05-23 13:35:00,52.36,52.42,52.29,52.39,70900.0,39.1763,39.2212,39.1239,39.1987,70900.0
2006-05-23 13:40:00,52.4,52.5,52.39,52.49,94200.0,39.2062,39.281,39.1987,39.2735,94200.0
2006-05-23 13:45:00,52.49,52.54,52.49,52.5,116600.0,39.2735,39.311,39.2735,39.281,116600.0
2006-05-23 13:50:00,52.5,52.51,52.47,52.47,62600.0,39.281,39.2885,39.2586,39.2586,62600.0
2006-05-23 13:55:00,52.48,52.49,52.45,52.45,23600.0,39.2661,39.2735,39.2436,39.2436,23600.0
2006-05-23 14:00:00,52.45,52.49,52.44,52.48,88400.0,39.2436,39.2735,39.2361,39.2661,88400.0
2006-05-23 14:05:00,52.48,52.49,52.44,52.44,48100.0,39.2661,39.2735,39.2361,39.2361,48100.0
2006-05-23 14:10:00,52.44,52.46,52.38,52.39,63900.0,39.2361,39.2511,39.1912,39.1987,63900.0
2006-05-23 14:15:00,52.39,52.45,52.39,52.39,33400.0,39.1987,39.2436,39.1987,39.1987,33400.0
2006-05-23 14:20:00,52.4,52.46,52.38,52.46,79900.0,39.2062,39.2511,39.1912,39.2511,79900.0
2006-05-23 14:25:00,52.45,52.46,52.43,52.44,60900.0,39.2436,39.2511,39.2287,39.2361,60900.0
2006-05-23 14:30:00,52.44,52.48,52.44,52.48,93300.0,39.2361,39.2661,39.2361,39.2661,93300.0
2006-05-23 14:35:00,52.48,52.51,52.42,52.47,121200.0,39.2661,39.2885,39.2212,39.2586,121200.0
2006-05-23 14:40:00,52.44,52.5,52.39,52.46,72400.0,39.2361,39.281,39.1987,39.2511,72400.0
2006-05-23 14:45:00,52.46,52.48,52.39,52.4,121600.0,39.2511,39.2661,39.1987,39.2062,121600.0
2006-05-23 14:50:00,52.39,52.45,52.35,52.39,150500.0,39.1987,39.2436,39.1688,39.1987,150500.0
2006-05-23 14:55:00,52.38,52.44,52.37,52.42,67700.0,39.1912,39.2361,39.1838,39.2212,67700.0
2006-05-23 15:00:00,52.41,52.42,52.33,52.4,62800.0,39.2137,39.2212,39.1538,39.2062,62800.0
2006-05-23 15:05:00,52.4,52.43,52.4,52.41,49900.0,39.2062,39.2287,39.2062,39.2137,49900.0
2006-05-23 15:10:00,52.41,52.49,52.4,52.47,63400.0,39.2137,39.2735,39.2062,39.2586,63400.0
2006-05-23 15:15:00,52.45,52.5,52.44,52.5,64700.0,39.2436,39.281,39.2361,39.281,64700.0
2006-05-23 15:20:00,52.49,52.5,52.45,52.46,85100.0,39.2735,39.281,39.2436,39.2511,85100.0
2006-05-23 15:25:00,52.45,52.45,52.41,52.42,53700.0,39.2436,39.2436,39.2137,39.2212,53700.0
2006-05-23 15:30:00,52.42,52.43,52.36,52.4,70600.0,39.2212,39.2287,39.1763,39.2062,70600.0
2006-05-23 15:35:00,52.4,52.41,52.35,52.38,74200.0,39.2062,39.2137,39.1688,39.1912,74200.0
2006-05-23 15:40:00,52.37,52.37,52.3,52.33,119400.0,39.1838,39.1838,39.1314,39.1538,119400.0
2006-05-23 15:45:00,52.33,52.34,52.24,52.31,365000.0,39.1538,39.1613,39.0865,39.1389,365000.0
2006-05-23 15:50:00,52.31,52.32,52.24,52.24,124500.0,39.1389,39.1463,39.0865,39.0865,124500.0
2006-05-23 15:55:00,52.23,52.24,52.2,52.21,185100.0,39.079,39.0865,39.0566,39.064,185100.0
2006-05-24 09:30:00,52.33,52.34,52.3,52.33,178600.0,39.1538,39.1613,39.1314,39.1538,178600.0
2006-05-24 09:35:00,52.33,52.48,52.32,52.4,124200.0,39.1538,39.2661,39.1463,39.2062,124200.0
2006-05-24 09:40:00,52.37,52.48,52.36,52.47,187800.0,39.1838,39.2661,39.1763,39.2586,187800.0
2006-05-24 09:45:00,52.47,52.66,52.39,52.66,200500.0,39.2586,39.4007,39.1987,39.4007,200500.0
2006-05-24 09:50:00,52.7,52.95,52.7,52.94,204400.0,39.4307,39.6177,39.4307,39.6102,204400.0
2006-05-24 09:55:00,52.95,52.97,52.83,52.85,337500.0,39.6177,39.6327,39.5279,39.5429,337500.0
2006-05-24 10:00:00,52.86,53.01,52.76,53.0,149500.0,39.5504,39.6626,39.4756,39.6551,149500.0
2006-05-24 10:05:00,52.99,53.05,52.98,53.03,270900.0,39.6476,39.6925,39.6402,39.6776,270900.0
2006-05-24 10:10:00,53.05,53.07,53.03,53.03,109600.0,39.6925,39.7075,39.6776,39.6776,109600.0
2006-05-24 10:15:00,53.03,53.03,52.97,52.98,244700.0,39.6776,39.6776,39.6327,39.6402,244700.0
2006-05-24 10:20:00,52.97,53.0,52.94,53.0,163500.0,39.6327,39.6551,39.6102,39.6551,163500.0
2006-05-24 10:25:00,52.99,53.07,52.99,53.0,124200.0,39.6476,39.7075,39.6476,39.6551,124200.0
2006-05-24 10:30:00,53.02,53.06,52.99,53.05,56600.0,39.6701,39.7,39.6476,39.6925,56600.0
2006-05-24 10:35:00,53.06,53.14,53.0,53.08,90100.0,39.7,39.7599,39.6551,39.715,90100.0
2006-05-24 10:40:00,53.07,53.14,53.05,53.09,54800.0,39.7075,39.7599,39.6925,39.7225,54800.0
2006-05-24 10:45:00,53.07,53.07,53.01,53.01,63400.0,39.7075,39.7075,39.6626,39.6626,63400.0
2006-05-24 10:50:00,53.01,53.05,52.99,52.99,150000.0,39.6626,39.6925,39.6476,39.6476,150000.0
2006-05-24 10:55:00,53.0,53.03,52.88,52.89,98300.0,39.6551,39.6776,39.5653,39.5728,98300.0
2006-05-24 11:00:00,52.9,52.94,52.86,52.87,93700.0,39.5803,39.6102,39.5504,39.5579,93700.0
2006-05-24 11:05:00,52.88,52.91,52.87,52.89,78400.0,39.5653,39.5878,39.5579,39.5728,78400.0
2006-05-24 11:10:00,52.89,52.92,52.88,52.92,64800.0,39.5728,39.5953,39.5653,39.5953,64800.0
2006-05-24 11:15:00,52.92,52.92,52.83,52.84,73300.0,39.5953,39.5953,39.5279,39.5354,73300.0
2006-05-24 11:20:00,52.84,52.84,52.69,52.7,171700.0,39.5354,39.5354,39.4232,39.4307,171700.0
2006-05-24 11:25:00,52.75,52.78,52.71,52.75,167200.0,39.4681,39.4905,39.4381,39.4681,167200.0
2006-05-24 11:30:00,52.74,52.77,52.7,52.74,133700.0,39.4606,39.483,39.4307,39.4606,133700.0
2006-05-24 11:35:00,52.74,52.8,52.71,52.77,69300.0,39.4606,39.5055,39.4381,39.483,69300.0
2006-05-24 11:40:00,52.79,52.86,52.77,52.83,41000.0,39.498,39.5504,39.483,39.5279,41000.0
2006-05-24 11:45:00,52.83,52.84,52.73,52.78,182100.0,39.5279,39.5354,39.4531,39.4905,182100.0
2006-05-24 11:50:00,52.76,52.81,52.75,52.8,56600.0,39.4756,39.513,39.4681,39.5055,56600.0
2006-05-24 11:55:00,52.79,52.87,52.77,52.79,76700.0,39.498,39.5579,39.483,39.498,76700.0
2006-05-24 12:00:00,52.8,52.82,52.76,52.79,128100.0,39.5055,39.5205,39.4756,39.498,128100.0
2006-05-24 12:05:00,52.78,52.81,52.74,52.75,104900.0,39.4905,39.513,39.4606,39.4681,104900.0
2006-05-24 12:10:00,52.74,52.82,52.73,52.75,45200.0,39.4606,39.5205,39.4531,39.4681,45200.0
2006-05-24 12:15:00,52.76,52.76,52.71,52.71,93000.0,39.4756,39.4756,39.4381,39.4381,93000.0
2006-05-24 12:20:00,52.71,52.72,52.62,52.63,39600.0,39.4381,39.4456,39.3708,39.3783,39600.0
2006-05-24 12:25:00,52.62,52.69,52.58,52.61,126700.0,39.3708,39.4232,39.3409,39.3633,126700.0
2006-05-24 12:30:00,52.63,52.7,52.54,52.54,48000.0,39.3783,39.4307,39.311,39.311,48000.0
2006-05-24 12:35:00,52.55,52.62,52.53,52.55,88200.0,39.3184,39.3708,39.3035,39.3184,88200.0
2006-05-24 12:40:00,52.55,52.62,52.54,52.55,64900.0,39.3184,39.3708,39.311,39.3184,64900.0
2006-05-24 12:45:00,52.55,52.58,52.47,52.55,79400.0,39.3184,39.3409,39.2586,39.3184,79400.0
2006-05-24 12:50:00,52.56,52.62,52.54,52.62,73200.0,39.3259,39.3708,39.311,39.3708,73200.0
2006-05-24 12:55:00,52.61,52.62,52.5,52.55,36400.0,39.3633,39.3708,39.281,39.3184,36400.0
2006-05-24 13:00:00,52.54,52.58,52.53,52.54,150700.0,39.311,39.3409,39.3035,39.311,150700.0
2006-05-24 13:05:00,52.54,52.6,52.53,52.6,120600.0,39.311,39.3558,39.3035,39.3558,120600.0
2006-05-24 13:10:00,52.6,52.6,52.54,52.56,40300.0,39.3558,39.3558,39.311,39.3259,40300.0
2006-05-24 13:15:00,52.56,52.64,52.55,52.64,180100.0,39.3259,39.3858,39.3184,39.3858,180100.0
2006-05-24 13:20:00,52.64,52.7,52.62,52.62,37500.0,39.3858,39.4307,39.3708,39.3708,37500.0
2006-05-24 13:25:00,52.61,52.69,52.61,52.63,52800.0,39.3633,39.4232,39.3633,39.3783,52800.0
2006-05-24 13:30:00,52.63,52.65,52.63,52.65,55100.0,39.3783,39.3933,39.3783,39.3933,55100.0
2006-05-24 13:35:00,52.64,52.79,52.63,52.78,96700.0,39.3858,39.498,39.3783,39.4905,96700.0
2006-05-24 13:40:00,52.78,52.82,52.68,52.8,165600.0,39.4905,39.5205,39.4157,39.5055,165600.0
2006-05-24 13:45:00,52.83,52.93,52.77,52.87,93500.0,39.5279,39.6028,39.483,39.5579,93500.0
2006-05-24 13:50:00,52.87,52.9,52.84,52.88,36400.0,39.5579,39.5803,39.5354,39.5653,36400.0
2006-05-24 13:55:00,52.89,53.0,52.87,52.89,64600.0,39.5728,39.6551,39.5579,39.5728,64600.0
2006-05-24 14:00:00,52.89,53.0,52.87,52.97,71500.0,39.5728,39.6551,39.5579,39.6327,71500.0
2006-05-24 14:05:00,52.99,53.0,52.9,52.9,52100.0,39.6476,39.6551,39.5803,39.5803,52100.0
2006-05-24 14:10:00,52.91,52.99,52.86,52.99,63300.0,39.5878,39.6476,39.5504,39.6476,63300.0
2006-05-24 14:15:00,52.98,53.06,52.94,53.0,115700.0,39.6402,39.7,39.6102,39.6551,115700.0
2006-05-24 14:20:00,52.99,53.02,52.92,52.98,100300.0,39.6476,39.6701,39.5953,39.6402,100300.0
2006-05-24 14:25:00,52.98,52.99,52.8,52.85,116500.0,39.6402,39.6476,39.5055,39.5429,116500.0
2006-05-24 14:30:00,52.85,52.99,52.79,52.95,93300.0,39.5429,39.6476,39.498,39.6177,93300.0
2006-05-24 14:35:00,52.99,53.07,52.92,53.01,72400.0,39.6476,39.7075,39.5953,39.6626,72400.0
2006-05-24 14:40:00,53.01,53.05,52.97,53.01,76200.0,39.6626,39.6925,39.6327,39.6626,76200.0
2006-05-24 14:45:00,53.0,53.13,53.0,53.07,107800.0,39.6551,39.7524,39.6551,39.7075,107800.0
2006-05-24 14:50:00,53.08,53.09,52.95,52.95,70900.0,39.715,39.7225,39.6177,39.6177,70900.0
2006-05-24 14:55:00,52.96,53.06,52.96,53.02,51100.0,39.6252,39.7,39.6252,39.6701,51100.0
2006-05-24 15:00:00,53.03,53.07,53.0,53.01,155500.0,39.6776,39.7075,39.6551,39.6626,155500.0
2006-05-24 15:05:00,53.01,53.04,52.91,52.98,288300.0,39.6626,39.6851,39.5878,39.6402,288300.0
2006-05-24 15:10:00,52.98,52.99,52.88,52.95,60000.0,39.6402,39.6476,39.5653,39.6177,60000.0
2006-05-24 15:15:00,52.95,53.07,52.95,53.06,117900.0,39.6177,39.7075,39.6177,39.7,117900.0
2006-05-24 15:20:00,53.06,53.08,53.0,53.05,51600.0,39.7,39.715,39.6551,39.6925,51600.0
2006-05-24 15:25:00,53.06,53.11,53.02,53.08,77000.0,39.7,39.7374,39.6701,39.715,77000.0
2006-05-24 15:30:00,53.08,53.19,53.06,53.13,95100.0,39.715,39.7973,39.7,39.7524,95100.0
2006-05-24 15:35:00,53.13,53.4,53.13,53.4,116200.0,39.7524,39.9544,39.7524,39.9544,116200.0
2006-05-24 15:40:00,53.39,53.6,53.39,53.59,255000.0,39.9469,40.1041,39.9469,40.0966,255000.0
2006-05-24 15:45:00,53.59,53.64,53.48,53.55,276200.0,40.0966,40.134,40.0143,40.0666,276200.0
2006-05-24 15:50:00,53.55,53.6,53.53,53.58,290700.0,40.0666,40.1041,40.0517,40.0891,290700.0
2006-05-24 15:55:00,53.58,53.59,53.41,53.43,300500.0,40.0891,40.0966,39.9619,39.9769,300500.0
2006-05-25 09:30:00,53.42,53.7,53.42,53.7,224200.0,39.9694,40.1789,39.9694,40.1789,224200.0
2006-05-25 09:35:00,53.68,53.72,53.62,53.68,80400.0,40.1639,40.1938,40.119,40.1639,80400.0
2006-05-25 09:40:00,53.67,53.75,53.64,53.71,184100.0,40.1564,40.2163,40.134,40.1864,184100.0
2006-05-25 09:45:00,53.71,53.75,53.6,53.62,76000.0,40.1864,40.2163,40.1041,40.119,76000.0
2006-05-25 09:50:00,53.6,53.62,53.55,53.58,58700.0,40.1041,40.119,40.0666,40.0891,58700.0
2006-05-25 09:55:00,53.57,53.64,53.53,53.6,54600.0,40.0816,40.134,40.0517,40.1041,54600.0
2006-05-25 10:00:00,53.6,53.62,53.58,53.6,123700.0,40.1041,40.119,40.0891,40.1041,123700.0
2006-05-25 10:05:00,53.6,53.61,53.53,53.55,73900.0,40.1041,40.1115,40.0517,40.0666,73900.0
2006-05-25 10:10:00,53.56,53.6,53.53,53.55,86700.0,40.0741,40.1041,40.0517,40.0666,86700.0
2006-05-25 10:15:00,53.55,53.59,53.53,53.55,36200.0,40.0666,40.0966,40.0517,40.0666,36200.0
2006-05-25 10:20:00,53.54,53.59,53.51,53.55,71000.0,40.0592,40.0966,40.0367,40.0666,71000.0
2006-05-25 10:25:00,53.54,53.56,53.51,53.54,146300.0,40.0592,40.0741,40.0367,40.0592,146300.0
2006-05-25 10:30:00,53.55,53.56,53.5,53.54,48600.0,40.0666,40.0741,40.0292,40.0592,48600.0
2006-05-25 10:35:00,53.54,53.57,53.52,53.53,29800.0,40.0592,40.0816,40.0442,40.0517,29800.0
2006-05-25 10:40:00,53.54,53.6,53.51,53.6,66600.0,40.0592,40.1041,40.0367,40.1041,66600.0
2006-05-25 10:45:00,53.6,53.62,53.59,53.6,44800.0,40.1041,40.119,40.0966,40.1041,44800.0
2006-05-25 10:50:00,53.6,53.62,53.56,53.57,67400.0,40.1041,40.119,40.0741,40.0816,67400.0
2006-05-25 10:55:00,53.58,53.63,53.58,53.62,42800.0,40.0891,40.1265,40.0891,40.119,42800.0
2006-05-25 11:00:00,53.62,53.63,53.58,53.59,95700.0,40.119,40.1265,40.0891,40.0966,95700.0
2006-05-25 11:05:00,53.59,53.66,53.59,53.66,37000.0,40.0966,40.1489,40.0966,40.1489,37000.0
2006-05-25 11:10:00,53.66,53.8,53.66,53.8,86700.0,40.1489,40.2537,40.1489,40.2537,86700.0
2006-05-25 11:15:00,53.8,53.8,53.72,53.77,99300.0,40.2537,40.2537,40.1938,40.2313,99300.0
2006-05-25 11:20:00,53.77,53.79,53.71,53.71,27500.0,40.2313,40.2462,40.1864,40.1864,27500.0
2006-05-25 11:25:00,53.72,53.8,53.7,53.8,62900.0,40.1938,40.2537,40.1789,40.2537,62900.0
2006-05-25 11:30:00,53.8,53.86,53.77,53.78,85900.0,40.2537,40.2986,40.2313,40.2387,85900.0
2006-05-25 11:35:00,53.78,53.87,53.77,53.85,29000.0,40.2387,40.3061,40.2313,40.2911,29000.0
2006-05-25 11:40:00,53.87,53.98,53.85,53.98,117200.0,40.3061,40.3884,40.2911,40.3884,117200.0
2006-05-25 11:45:00,53.99,54.03,53.95,54.0,387500.0,40.3959,40.4258,40.3659,40.4033,387500.0
2006-05-25 11:50:00,53.99,53.99,53.91,53.97,35400.0,40.3959,40.3959,40.336,40.3809,35400.0
2006-05-25 11:55:00,53.97,54.12,53.96,54.12,105500.0,40.3809,40.4931,40.3734,40.4931,105500.0
2006-05-25 12:00:00,54.12,54.14,54.09,54.11,145600.0,40.4931,40.5081,40.4707,40.4856,145600.0
2006-05-25 12:05:00,54.1,54.1,54.07,54.1,142200.0,40.4782,40.4782,40.4557,40.4782,142200.0
2006-05-25 12:10:00,54.1,54.16,54.09,54.14,76300.0,40.4782,40.5231,40.4707,40.5081,76300.0
2006-05-25 12:15:00,54.13,54.15,54.11,54.12,37500.0,40.5006,40.5156,40.4856,40.4931,37500.0
2006-05-25 12:20:00,54.11,54.21,54.11,54.2,110600.0,40.4856,40.5605,40.4856,40.553,110600.0
2006-05-25 12:25:00,54.21,54.25,54.17,54.2,156500.0,40.5605,40.5904,40.5305,40.553,156500.0
2006-05-25 12:30:00,54.19,54.2,54.08,54.09,52700.0,40.5455,40.553,40.4632,40.4707,52700.0
2006-05-25 12:35:00,54.1,54.11,54.02,54.03,66900.0,40.4782,40.4856,40.4183,40.4258,66900.0
2006-05-25 12:40:00,54.03,54.06,53.99,54.02,96100.0,40.4258,40.4482,40.3959,40.4183,96100.0
2006-05-25 12:45:00,54.02,54.02,53.95,53.97,151800.0,40.4183,40.4183,40.3659,40.3809,151800.0
2006-05-25 12:50:00,53.97,54.0,53.91,53.92,207100.0,40.3809,40.4033,40.336,40.3435,207100.0
2006-05-25 12:55:00,53.92,53.93,53.89,53.89,50000.0,40.3435,40.351,40.321,40.321,50000.0
2006-05-25 13:00:00,53.89,53.89,53.82,53.86,81800.0,40.321,40.321,40.2687,40.2986,81800.0
2006-05-25 13:05:00,53.86,53.86,53.84,53.85,43500.0,40.2986,40.2986,40.2836,40.2911,43500.0
2006-05-25 13:10:00,53.85,53.85,53.81,53.81,75000.0,40.2911,40.2911,40.2612,40.2612,75000.0
2006-05-25 13:15:00,53.81,53.88,53.8,53.87,135300.0,40.2612,40.3136,40.2537,40.3061,135300.0
2006-05-25 13:20:00,53.85,53.86,53.79,53.83,18700.0,40.2911,40.2986,40.2462,40.2761,18700.0
2006-05-25 13:25:00,53.81,53.82,53.79,53.8,24900.0,40.2612,40.2687,40.2462,40.2537,24900.0
2006-05-25 13:30:00,53.81,53.85,53.79,53.79,31400.0,40.2612,40.2911,40.2462,40.2462,31400.0
2006-05-25 13:35:00,53.8,53.82,53.79,53.8,36500.0,40.2537,40.2687,40.2462,40.2537,36500.0
2006-05-25 13:40:00,53.8,53.86,53.79,53.84,25600.0,40.2537,40.2986,40.2462,40.2836,25600.0
2006-05-25 13:45:00,53.84,53.84,53.81,53.81,23200.0,40.2836,40.2836,40.2612,40.2612,23200.0
2006-05-25 13:50:00,53.82,53.82,53.75,53.76,46500.0,40.2687,40.2687,40.2163,40.2238,46500.0
2006-05-25 13:55:00,53.76,53.79,53.74,53.78,71400.0,40.2238,40.2462,40.2088,40.2387,71400.0
2006-05-25 14:00:00,53.78,53.81,53.77,53.8,29800.0,40.2387,40.2612,40.2313,40.2537,29800.0
2006-05-25 14:05:00,53.81,53.82,53.79,53.8,17000.0,40.2612,40.2687,40.2462,40.2537,17000.0
2006-05-25 14:10:00,53.8,53.81,53.79,53.81,41000.0,40.2537,40.2612,40.2462,40.2612,41000.0
2006-05-25 14:15:00,53.8,53.9,53.8,53.89,48800.0,40.2537,40.3285,40.2537,40.321,48800.0
2006-05-25 14:20:00,53.88,53.95,53.87,53.87,25300.0,40.3136,40.3659,40.3061,40.3061,25300.0
2006-05-25 14:25:00,53.88,53.89,53.82,53.85,31800.0,40.3136,40.321,40.2687,40.2911,31800.0
2006-05-25 14:30:00,53.85,53.88,53.85,53.85,58400.0,40.2911,40.3136,40.2911,40.2911,58400.0
2006-05-25 14:35:00,53.85,53.89,53.84,53.86,44700.0,40.2911,40.321,40.2836,40.2986,44700.0
2006-05-25 14:40:00,53.86,53.91,53.84,53.89,36600.0,40.2986,40.336,40.2836,40.321,36600.0
2006-05-25 14:45:00,53.91,53.93,53.89,53.91,34300.0,40.336,40.351,40.321,40.336,34300.0
2006-05-25 14:50:00,53.91,53.91,53.83,53.87,74600.0,40.336,40.336,40.2761,40.3061,74600.0
2006-05-25 14:55:00,53.86,53.87,53.85,53.85,53400.0,40.2986,40.3061,40.2911,40.2911,53400.0
2006-05-25 15:00:00,53.85,53.86,53.84,53.84,80500.0,40.2911,40.2986,40.2836,40.2836,80500.0
2006-05-25 15:05:00,53.83,53.85,53.81,53.84,114800.0,40.2761,40.2911,40.2612,40.2836,114800.0
2006-05-25 15:10:00,53.84,53.85,53.84,53.85,78800.0,40.2836,40.2911,40.2836,40.2911,78800.0
2006-05-25 15:15:00,53.85,53.9,53.84,53.9,52800.0,40.2911,40.3285,40.2836,40.3285,52800.0
2006-05-25 15:20:00,53.9,53.96,53.89,53.96,213000.0,40.3285,40.3734,40.321,40.3734,213000.0
2006-05-25 15:25:00,53.96,54.04,53.96,54.03,133200.0,40.3734,40.4333,40.3734,40.4258,133200.0
2006-05-25 15:30:00,54.02,54.06,54.0,54.01,50600.0,40.4183,40.4482,40.4033,40.4108,50600.0
2006-05-25 15:35:00,54.0,54.01,53.99,54.0,74400.0,40.4033,40.4108,40.3959,40.4033,74400.0
2006-05-25 15:40:00,54.0,54.0,53.97,53.99,46800.0,40.4033,40.4033,40.3809,40.3959,46800.0
2006-05-25 15:45:00,53.99,53.99,53.95,53.99,72900.0,40.3959,40.3959,40.3659,40.3959,72900.0
2006-05-25 15:50:00,53.99,54.08,53.97,54.08,89000.0,40.3959,40.4632,40.3809,40.4632,89000.0
2006-05-25 15:55:00,54.07,54.14,54.06,54.11,229300.0,40.4557,40.5081,40.4482,40.4856,229300.0
2006-05-26 09:30:00,54.22,54.25,54.16,54.24,122600.0,40.5679,40.5904,40.5231,40.5829,122600.0
2006-05-26 09:35:00,54.25,54.4,54.24,54.38,90800.0,40.5904,40.7026,40.5829,40.6877,90800.0
2006-05-26 09:40:00,54.37,54.42,54.37,54.42,112000.0,40.6802,40.7176,40.6802,40.7176,112000.0
2006-05-26 09:45:00,54.44,54.47,54.41,54.41,123600.0,40.7326,40.755,40.7101,40.7101,123600.0
2006-05-26 09:50:00,54.42,54.44,54.4,54.41,108600.0,40.7176,40.7326,40.7026,40.7101,108600.0
2006-05-26 09:55:00,54.41,54.45,54.36,54.45,183800.0,40.7101,40.74,40.6727,40.74,183800.0
2006-05-26 10:00:00,54.45,54.46,54.43,54.44,115600.0,40.74,40.7475,40.7251,40.7326,115600.0
2006-05-26 10:05:00,54.45,54.48,54.45,54.47,72600.0,40.74,40.7625,40.74,40.755,72600.0
2006-05-26 10:10:00,54.46,54.49,54.43,54.47,140200.0,40.7475,40.77,40.7251,40.755,140200.0
2006-05-26 10:15:00,54.47,54.49,54.43,54.43,55500.0,40.755,40.77,40.7251,40.7251,55500.0
2006-05-26 10:20:00,54.43,54.45,54.38,54.38,149600.0,40.7251,40.74,40.6877,40.6877,149600.0
2006-05-26 10:25:00,54.38,54.45,54.37,54.45,40900.0,40.6877,40.74,40.6802,40.74,40900.0
2006-05-26 10:30:00,54.45,54.49,54.45,54.47,106800.0,40.74,40.77,40.74,40.755,106800.0
2006-05-26 10:35:00,54.48,54.49,54.47,54.48,58700.0,40.7625,40.77,40.755,40.7625,58700.0
2006-05-26 10:40:00,54.48,54.5,54.48,54.49,95400.0,40.7625,40.7774,40.7625,40.77,95400.0
2006-05-26 10:45:00,54.49,54.5,54.42,54.46,109200.0,40.77,40.7774,40.7176,40.7475,109200.0
2006-05-26 10:50:00,54.45,54.47,54.44,54.45,37000.0,40.74,40.755,40.7326,40.74,37000.0
2006-05-26 10:55:00,54.45,54.47,54.44,54.46,68500.0,40.74,40.755,40.7326,40.7475,68500.0
2006-05-26 11:00:00,54.47,54.47,54.41,54.41,49900.0,40.755,40.755,40.7101,40.7101,49900.0
2006-05-26 11:05:00,54.4,54.47,54.38,54.44,82500.0,40.7026,40.755,40.6877,40.7326,82500.0
2006-05-26 11:10:00,54.45,54.46,54.44,54.45,33600.0,40.74,40.7475,40.7326,40.74,33600.0
2006-05-26 11:15:00,54.45,54.47,54.45,54.47,47700.0,40.74,40.755,40.74,40.755,47700.0
2006-05-26 11:20:00,54.46,54.48,54.46,54.47,60400.0,40.7475,40.7625,40.7475,40.755,60400.0
2006-05-26 11:25:00,54.48,54.52,54.47,54.5,234300.0,40.7625,40.7924,40.755,40.7774,234300.0
2006-05-26 11:30:00,54.5,54.51,54.48,54.49,79700.0,40.7774,40.7849,40.7625,40.77,79700.0
2006-05-26 11:35:00,54.49,54.5,54.49,54.49,39800.0,40.77,40.7774,40.77,40.77,39800.0
2006-05-26 11:40:00,54.49,54.49,54.48,54.49,44600.0,40.77,40.77,40.7625,40.77,44600.0
2006-05-26 11:45:00,54.49,54.49,54.47,54.48,87100.0,40.77,40.77,40.755,40.7625,87100.0
2006-05-26 11:50:00,54.49,54.5,54.48,54.48,43900.0,40.77,40.7774,40.7625,40.7625,43900.0
2006-05-26 11:55:00,54.49,54.49,54.44,54.45,132800.0,40.77,40.77,40.7326,40.74,132800.0
2006-05-26 12:00:00,54.45,54.46,54.44,54.44,38800.0,40.74,40.7475,40.7326,40.7326,38800.0
2006-05-26 12:05:00,54.44,54.45,54.41,54.43,96500.0,40.7326,40.74,40.7101,40.7251,96500.0
2006-05-26 12:10:00,54.43,54.44,54.41,54.44,42700.0,40.7251,40.7326,40.7101,40.7326,42700.0
2006-05-26 12:15:00,54.41,54.45,54.41,54.45,21300.0,40.7101,40.74,40.7101,40.74,21300.0
2006-05-26 12:20:00,54.44,54.46,54.41,54.41,44300.0,40.7326,40.7475,40.7101,40.7101,44300.0
2006-05-26 12:25:00,54.42,54.44,54.41,54.43,91100.0,40.7176,40.7326,40.7101,40.7251,91100.0
2006-05-26 12:30:00,54.43,54.45,54.43,54.43,22900.0,40.7251,40.74,40.7251,40.7251,22900.0
2006-05-26 12:35:00,54.43,54.45,54.41,54.45,18200.0,40.7251,40.74,40.7101,40.74,18200.0
2006-05-26 12:40:00,54.45,54.46,54.42,54.45,21300.0,40.74,40.7475,40.7176,40.74,21300.0
2006-05-26 12:45:00,54.45,54.48,54.45,54.48,43700.0,40.74,40.7625,40.74,40.7625,43700.0
2006-05-26 12:50:00,54.47,54.48,54.43,54.46,42800.0,40.755,40.7625,40.7251,40.7475,42800.0
2006-05-26 12:55:00,54.45,54.47,54.45,54.46,34000.0,40.74,40.755,40.74,40.7475,34000.0
2006-05-26 13:00:00,54.46,54.47,54.43,54.43,75900.0,40.7475,40.755,40.7251,40.7251,75900.0
2006-05-26 13:05:00,54.44,54.44,54.43,54.43,19300.0,40.7326,40.7326,40.7251,40.7251,19300.0
2006-05-26 13:10:00,54.43,54.44,54.4,54.43,26300.0,40.7251,40.7326,40.7026,40.7251,26300.0
2006-05-26 13:15:00,54.43,54.43,54.42,54.43,136400.0,40.7251,40.7251,40.7176,40.7251,136400.0
2006-05-26 13:20:00,54.42,54.43,54.42,54.43,13400.0,40.7176,40.7251,40.7176,40.7251,13400.0
2006-05-26 13:25:00,54.43,54.43,54.4,54.4,42000.0,40.7251,40.7251,40.7026,40.7026,42000.0
2006-05-26 13:30:00,54.42,54.44,54.42,54.43,27200.0,40.7176,40.7326,40.7176,40.7251,27200.0
2006-05-26 13:35:00,54.43,54.43,54.4,54.42,27500.0,40.7251,40.7251,40.7026,40.7176,27500.0
2006-05-26 13:40:00,54.41,54.44,54.38,54.43,15900.0,40.7101,40.7326,40.6877,40.7251,15900.0
2006-05-26 13:45:00,54.42,54.45,54.42,54.43,37100.0,40.7176,40.74,40.7176,40.7251,37100.0
2006-05-26 13:50:00,54.43,54.44,54.4,54.4,29200.0,40.7251,40.7326,40.7026,40.7026,29200.0
2006-05-26 13:55:00,54.41,54.44,54.41,54.44,18000.0,40.7101,40.7326,40.7101,40.7326,18000.0
2006-05-26 14:00:00,54.44,54.49,54.44,54.46,63100.0,40.7326,40.77,40.7326,40.7475,63100.0
2006-05-26 14:05:00,54.46,54.47,54.44,54.44,63600.0,40.7475,40.755,40.7326,40.7326,63600.0
2006-05-26 14:10:00,54.45,54.45,54.42,54.43,41900.0,40.74,40.74,40.7176,40.7251,41900.0
2006-05-26 14:15:00,54.44,54.44,54.42,54.43,94200.0,40.7326,40.7326,40.7176,40.7251,94200.0
2006-05-26 14:20:00,54.43,54.46,54.43,54.46,38200.0,40.7251,40.7475,40.7251,40.7475,38200.0
2006-05-26 14:25:00,54.45,54.48,54.44,54.45,47300.0,40.74,40.7625,40.7326,40.74,47300.0
2006-05-26 14:30:00,54.45,54.48,54.45,54.48,19900.0,40.74,40.7625,40.74,40.7625,19900.0
2006-05-26 14:35:00,54.47,54.48,54.45,54.45,59400.0,40.755,40.7625,40.74,40.74,59400.0
2006-05-26 14:40:00,54.45,54.45,54.37,54.38,51500.0,40.74,40.74,40.6802,40.6877,51500.0
2006-05-26 14:45:00,54.39,54.43,54.39,54.43,38200.0,40.6951,40.7251,40.6951,40.7251,38200.0
2006-05-26 14:50:00,54.44,54.46,54.44,54.45,32300.0,40.7326,40.7475,40.7326,40.74,32300.0
2006-05-26 14:55:00,54.45,54.46,54.45,54.45,17100.0,40.74,40.7475,40.74,40.74,17100.0
2006-05-26 15:00:00,54.42,54.45,54.41,54.45,49300.0,40.7176,40.74,40.7101,40.74,49300.0
2006-05-26 15:05:00,54.45,54.48,54.44,54.44,49200.0,40.74,40.7625,40.7326,40.7326,49200.0
2006-05-26 15:10:00,54.44,54.44,54.4,54.42,79400.0,40.7326,40.7326,40.7026,40.7176,79400.0
2006-05-26 15:15:00,54.42,54.46,54.41,54.45,48300.0,40.7176,40.7475,40.7101,40.74,48300.0
2006-05-26 15:20:00,54.45,54.46,54.44,54.45,19900.0,40.74,40.7475,40.7326,40.74,19900.0
2006-05-26 15:25:00,54.45,54.46,54.42,54.43,72200.0,40.74,40.7475,40.7176,40.7251,72200.0
2006-05-26 15:30:00,54.43,54.44,54.39,54.39,118800.0,40.7251,40.7326,40.6951,40.6951,118800.0
2006-05-26 15:35:00,54.39,54.42,54.36,54.42,54300.0,40.6951,40.7176,40.6727,40.7176,54300.0
2006-05-26 15:40:00,54.41,54.47,54.41,54.46,93600.0,40.7101,40.755,40.7101,40.7475,93600.0
2006-05-26 15:45:00,54.46,54.47,54.42,54.43,95900.0,40.7475,40.755,40.7176,40.7251,95900.0
2006-05-26 15:50:00,54.43,54.44,54.4,54.4,108500.0,40.7251,40.7326,40.7026,40.7026,108500.0
2006-05-26 15:55:00,54.39,54.42,54.37,54.41,157200.0,40.6951,40.7176,40.6802,40.7101,157200.0
2006-05-30 09:30:00,54.41,54.41,54.29,54.3,80900.0,40.7101,40.7101,40.6203,40.6278,80900.0
2006-05-30 09:35:00,54.3,54.35,54.27,54.33,31400.0,40.6278,40.6652,40.6054,40.6502,31400.0
2006-05-30 09:40:00,54.33,54.36,54.27,54.29,45300.0,40.6502,40.6727,40.6054,40.6203,45300.0
2006-05-30 09:45:00,54.29,54.3,54.07,54.11,59900.0,40.6203,40.6278,40.4557,40.4856,59900.0
2006-05-30 09:50:00,54.11,54.19,54.1,54.15,83300.0,40.4856,40.5455,40.4782,40.5156,83300.0
2006-05-30 09:55:00,54.15,54.2,54.13,54.16,51200.0,40.5156,40.553,40.5006,40.5231,51200.0
2006-05-30 10:00:00,54.16,54.2,54.1,54.16,126900.0,40.5231,40.553,40.4782,40.5231,126900.0
2006-05-30 10:05:00,54.17,54.18,54.03,54.09,256200.0,40.5305,40.538,40.4258,40.4707,256200.0
2006-05-30 10:10:00,54.07,54.09,53.95,53.96,43800.0,40.4557,40.4707,40.3659,40.3734,43800.0
2006-05-30 10:15:00,53.96,54.08,53.96,54.07,49300.0,40.3734,40.4632,40.3734,40.4557,49300.0
2006-05-30 10:20:00,54.07,54.08,54.03,54.04,93900.0,40.4557,40.4632,40.4258,40.4333,93900.0
2006-05-30 10:25:00,54.04,54.05,54.02,54.02,36400.0,40.4333,40.4408,40.4183,40.4183,36400.0
2006-05-30 10:30:00,54.0,54.01,53.94,53.95,22000.0,40.4033,40.4108,40.3584,40.3659,22000.0
2006-05-30 10:35:00,53.95,54.02,53.93,53.93,40800.0,40.3659,40.4183,40.351,40.351,40800.0
2006-05-30 10:40:00,53.94,53.94,53.89,53.92,115800.0,40.3584,40.3584,40.321,40.3435,115800.0
2006-05-30 10:45:00,53.92,53.92,53.88,53.88,88600.0,40.3435,40.3435,40.3136,40.3136,88600.0
2006-05-30 10:50:00,53.88,53.92,53.87,53.9,53300.0,40.3136,40.3435,40.3061,40.3285,53300.0
2006-05-30 10:55:00,53.9,53.91,53.89,53.89,25200.0,40.3285,40.336,40.321,40.321,25200.0
2006-05-30 11:00:00,53.89,53.9,53.85,53.87,54300.0,40.321,40.3285,40.2911,40.3061,54300.0
2006-05-30 11:05:00,53.86,53.87,53.84,53.85,136200.0,40.2986,40.3061,40.2836,40.2911,136200.0
2006-05-30 11:10:00,53.86,53.88,53.83,53.83,72700.0,40.2986,40.3136,40.2761,40.2761,72700.0
2006-05-30 11:15:00,53.83,53.85,53.78,53.8,77000.0,40.2761,40.2911,40.2387,40.2537,77000.0
2006-05-30 11:20:00,53.8,53.8,53.68,53.71,120000.0,40.2537,40.2537,40.1639,40.1864,120000.0
2006-05-30 11:25:00,53.71,53.77,53.7,53.76,181700.0,40.1864,40.2313,40.1789,40.2238,181700.0
2006-05-30 11:30:00,53.78,53.8,53.76,53.79,82700.0,40.2387,40.2537,40.2238,40.2462,82700.0
2006-05-30 11:35:00,53.8,53.83,53.79,53.79,119300.0,40.2537,40.2761,40.2462,40.2462,119300.0
2006-05-30 11:40:00,53.8,53.81,53.79,53.81,85400.0,40.2537,40.2612,40.2462,40.2612,85400.0
2006-05-30 11:45:00,53.81,53.89,53.8,53.84,44200.0,40.2612,40.321,40.2537,40.2836,44200.0
2006-05-30 11:50:00,53.84,53.85,53.81,53.85,98200.0,40.2836,40.2911,40.2612,40.2911,98200.0
2006-05-30 11:55:00,53.85,53.88,53.83,53.88,61800.0,40.2911,40.3136,40.2761,40.3136,61800.0
2006-05-30 12:00:00,53.88,53.89,53.87,53.88,38000.0,40.3136,40.321,40.3061,40.3136,38000.0
2006-05-30 12:05:00,53.88,53.92,53.86,53.91,33200.0,40.3136,40.3435,40.2986,40.336,33200.0
2006-05-30 12:10:00,53.91,53.96,53.9,53.91,30400.0,40.336,40.3734,40.3285,40.336,30400.0
2006-05-30 12:15:00,53.9,53.96,53.9,53.94,28100.0,40.3285,40.3734,40.3285,40.3584,28100.0
2006-05-30 12:20:00,53.95,53.96,53.93,53.96,22200.0,40.3659,40.3734,40.351,40.3734,22200.0
2006-05-30 12:25:00,53.96,54.0,53.95,53.99,16800.0,40.3734,40.4033,40.3659,40.3959,16800.0
2006-05-30 12:30:00,54.0,54.02,53.98,53.99,24400.0,40.4033,40.4183,40.3884,40.3959,24400.0
2006-05-30 12:35:00,53.97,53.98,53.91,53.91,18900.0,40.3809,40.3884,40.336,40.336,18900.0
2006-05-30 12:40:00,53.92,53.97,53.92,53.97,31900.0,40.3435,40.3809,40.3435,40.3809,31900.0
2006-05-30 12:45:00,53.96,53.97,53.95,53.95,17700.0,40.3734,40.3809,40.3659,40.3659,17700.0
2006-05-30 12:50:00,53.95,53.96,53.9,53.9,97900.0,40.3659,40.3734,40.3285,40.3285,97900.0
2006-05-30 12:55:00,53.89,53.89,53.86,53.88,21000.0,40.321,40.321,40.2986,40.3136,21000.0
2006-05-30 13:00:00,53.88,53.88,53.83,53.85,60900.0,40.3136,40.3136,40.2761,40.2911,60900.0
2006-05-30 13:05:00,53.85,53.87,53.8,53.82,138400.0,40.2911,40.3061,40.2537,40.2687,138400.0
2006-05-30 13:10:00,53.82,53.85,53.8,53.82,105900.0,40.2687,40.2911,40.2537,40.2687,105900.0
2006-05-30 13:15:00,53.8,53.85,53.8,53.84,31800.0,40.2537,40.2911,40.2537,40.2836,31800.0
2006-05-30 13:20:00,53.84,53.85,53.78,53.78,78700.0,40.2836,40.2911,40.2387,40.2387,78700.0
2006-05-30 13:25:00,53.78,53.84,53.78,53.83,18800.0,40.2387,40.2836,40.2387,40.2761,18800.0
2006-05-30 13:30:00,53.82,53.82,53.77,53.8,21700.0,40.2687,40.2687,40.2313,40.2537,21700.0
2006-05-30 13:35:00,53.79,53.8,53.79,53.79,26500.0,40.2462,40.2537,40.2462,40.2462,26500.0
2006-05-30 13:40:00,53.79,53.79,53.74,53.77,71200.0,40.2462,40.2462,40.2088,40.2313,71200.0
2006-05-30 13:45:00,53.77,53.77,53.7,53.75,35000.0,40.2313,40.2313,40.1789,40.2163,35000.0
2006-05-30 13:50:00,53.75,53.8,53.73,53.8,59500.0,40.2163,40.2537,40.2013,40.2537,59500.0
2006-05-30 13:55:00,53.79,53.85,53.78,53.81,50400.0,40.2462,40.2911,40.2387,40.2612,50400.0
2006-05-30 14:00:00,53.82,53.84,53.79,53.81,12600.0,40.2687,40.2836,40.2462,40.2612,12600.0
2006-05-30 14:05:00,53.81,53.81,53.79,53.79,14600.0,40.2612,40.2612,40.2462,40.2462,14600.0
2006-05-30 14:10:00,53.8,53.86,53.8,53.82,40700.0,40.2537,40.2986,40.2537,40.2687,40700.0
2006-05-30 14:15:00,53.81,53.9,53.81,53.9,116200.0,40.2612,40.3285,40.2612,40.3285,116200.0
2006-05-30 14:20:00,53.89,53.89,53.79,53.79,28100.0,40.321,40.321,40.2462,40.2462,28100.0
2006-05-30 14:25:00,53.79,53.86,53.78,53.86,72300.0,40.2462,40.2986,40.2387,40.2986,72300.0
2006-05-30 14:30:00,53.85,53.91,53.85,53.89,25000.0,40.2911,40.336,40.2911,40.321,25000.0
2006-05-30 14:35:00,53.89,53.92,53.87,53.92,68500.0,40.321,40.3435,40.3061,40.3435,68500.0
2006-05-30 14:40:00,53.93,53.99,53.92,53.98,56200.0,40.351,40.3959,40.3435,40.3884,56200.0
2006-05-30 14:45:00,53.97,53.97,53.95,53.97,12100.0,40.3809,40.3809,40.3659,40.3809,12100.0
2006-05-30 14:50:00,53.97,53.97,53.89,53.9,25700.0,40.3809,40.3809,40.321,40.3285,25700.0
2006-05-30 14:55:00,53.9,53.91,53.88,53.88,22700.0,40.3285,40.336,40.3136,40.3136,22700.0
2006-05-30 15:00:00,53.88,53.9,53.87,53.88,62800.0,40.3136,40.3285,40.3061,40.3136,62800.0
2006-05-30 15:05:00,53.88,53.89,53.87,53.88,37400.0,40.3136,40.321,40.3061,40.3136,37400.0
2006-05-30 15:10:00,53.89,53.93,53.88,53.9,31300.0,40.321,40.351,40.3136,40.3285,31300.0
2006-05-30 15:15:00,53.9,53.91,53.85,53.85,289500.0,40.3285,40.336,40.2911,40.2911,289500.0
2006-05-30 15:20:00,53.84,53.89,53.83,53.88,79300.0,40.2836,40.321,40.2761,40.3136,79300.0
2006-05-30 15:25:00,53.87,53.88,53.83,53.85,36100.0,40.3061,40.3136,40.2761,40.2911,36100.0
2006-05-30 15:30:00,53.85,53.88,53.82,53.82,69000.0,40.2911,40.3136,40.2687,40.2687,69000.0
2006-05-30 15:35:00,53.82,53.85,53.8,53.85,51400.0,40.2687,40.2911,40.2537,40.2911,51400.0
2006-05-30 15:40:00,53.85,53.85,53.75,53.8,96600.0,40.2911,40.2911,40.2163,40.2537,96600.0
2006-05-30 15:45:00,53.79,53.81,53.77,53.78,60400.0,40.2462,40.2612,40.2313,40.2387,60400.0
2006-05-30 15:50:00,53.78,53.85,53.76,53.85,108200.0,40.2387,40.2911,40.2238,40.2911,108200.0
2006-05-30 15:55:00,53.85,53.86,53.8,53.82,156400.0,40.2911,40.2986,40.2537,40.2687,156400.0
2006-05-31 09:30:00,54.0,54.04,53.9,54.0,87000.0,40.4033,40.4333,40.3285,40.4033,87000.0
2006-05-31 09:35:00,54.01,54.02,53.85,53.85,27200.0,40.4108,40.4183,40.2911,40.2911,27200.0
2006-05-31 09:40:00,53.86,53.95,53.81,53.86,33600.0,40.2986,40.3659,40.2612,40.2986,33600.0
2006-05-31 09:45:00,53.86,53.95,53.85,53.95,32500.0,40.2986,40.3659,40.2911,40.3659,32500.0
2006-05-31 09:50:00,53.94,53.97,53.9,53.95,20000.0,40.3584,40.3809,40.3285,40.3659,20000.0
2006-05-31 09:55:00,53.96,53.99,53.82,53.84,16700.0,40.3734,40.3959,40.2687,40.2836,16700.0
2006-05-31 10:00:00,53.83,53.83,53.74,53.77,37200.0,40.2761,40.2761,40.2088,40.2313,37200.0
2006-05-31 10:05:00,53.78,53.92,53.77,53.92,49000.0,40.2387,40.3435,40.2313,40.3435,49000.0
2006-05-31 10:10:00,53.92,53.99,53.9,53.95,63200.0,40.3435,40.3959,40.3285,40.3659,63200.0
2006-05-31 10:15:00,53.95,53.98,53.93,53.95,43400.0,40.3659,40.3884,40.351,40.3659,43400.0
2006-05-31 10:20:00,53.96,53.96,53.8,53.8,70800.0,40.3734,40.3734,40.2537,40.2537,70800.0
2006-05-31 10:25:00,53.79,53.89,53.76,53.83,97400.0,40.2462,40.321,40.2238,40.2761,97400.0
2006-05-31 10:30:00,53.84,53.98,53.84,53.96,51800.0,40.2836,40.3884,40.2836,40.3734,51800.0
2006-05-31 10:35:00,53.96,54.05,53.93,54.04,42000.0,40.3734,40.4408,40.351,40.4333,42000.0
2006-05-31 10:40:00,54.03,54.08,54.03,54.08,53700.0,40.4258,40.4632,40.4258,40.4632,53700.0
2006-05-31 10:45:00,54.07,54.12,54.05,54.12,18800.0,40.4557,40.4931,40.4408,40.4931,18800.0
2006-05-31 10:50:00,54.11,54.18,54.1,54.15,53700.0,40.4856,40.538,40.4782,40.5156,53700.0
2006-05-31 10:55:00,54.15,54.24,54.13,54.23,38200.0,40.5156,40.5829,40.5006,40.5754,38200.0
2006-05-31 11:00:00,54.23,54.24,54.2,54.23,21300.0,40.5754,40.5829,40.553,40.5754,21300.0
2006-05-31 11:05:00,54.24,54.24,54.2,54.2,13400.0,40.5829,40.5829,40.553,40.553,13400.0
2006-05-31 11:10:00,54.2,54.21,54.15,54.17,47200.0,40.553,40.5605,40.5156,40.5305,47200.0
2006-05-31 11:15:00,54.19,54.22,54.17,54.21,30300.0,40.5455,40.5679,40.5305,40.5605,30300.0
2006-05-31 11:20:00,54.21,54.3,54.21,54.29,47200.0,40.5605,40.6278,40.5605,40.6203,47200.0
2006-05-31 11:25:00,54.3,54.38,54.27,54.38,82100.0,40.6278,40.6877,40.6054,40.6877,82100.0
2006-05-31 11:30:00,54.37,54.41,54.35,54.35,72200.0,40.6802,40.7101,40.6652,40.6652,72200.0
2006-05-31 11:35:00,54.35,54.38,54.35,54.36,51300.0,40.6652,40.6877,40.6652,40.6727,51300.0
2006-05-31 11:40:00,54.36,54.36,54.31,54.32,10600.0,40.6727,40.6727,40.6353,40.6428,10600.0
2006-05-31 11:45:00,54.32,54.38,54.32,54.37,22900.0,40.6428,40.6877,40.6428,40.6802,22900.0
2006-05-31 11:50:00,54.36,54.39,54.35,54.35,9200.0,40.6727,40.6951,40.6652,40.6652,9200.0
2006-05-31 11:55:00,54.35,54.39,54.32,54.32,36400.0,40.6652,40.6951,40.6428,40.6428,36400.0
2006-05-31 12:00:00,54.32,54.32,54.27,54.27,26100.0,40.6428,40.6428,40.6054,40.6054,26100.0
2006-05-31 12:05:00,54.27,54.28,54.22,54.23,10800.0,40.6054,40.6128,40.5679,40.5754,10800.0
2006-05-31 12:10:00,54.23,54.3,54.22,54.26,22000.0,40.5754,40.6278,40.5679,40.5979,22000.0
2006-05-31 12:15:00,54.27,54.28,54.25,54.25,25200.0,40.6054,40.6128,40.5904,40.5904,25200.0
2006-05-31 12:20:00,54.26,54.28,54.25,54.25,25400.0,40.5979,40.6128,40.5904,40.5904,25400.0
2006-05-31 12:25:00,54.25,54.26,54.25,54.26,41000.0,40.5904,40.5979,40.5904,40.5979,41000.0
2006-05-31 12:30:00,54.25,54.26,54.23,54.25,36100.0,40.5904,40.5979,40.5754,40.5904,36100.0
2006-05-31 12:35:00,54.22,54.23,54.21,54.22,65900.0,40.5679,40.5754,40.5605,40.5679,65900.0
2006-05-31 12:40:00,54.22,54.24,54.22,54.24,50100.0,40.5679,40.5829,40.5679,40.5829,50100.0
2006-05-31 12:45:00,54.23,54.27,54.23,54.27,21400.0,40.5754,40.6054,40.5754,40.6054,21400.0
2006-05-31 12:50:00,54.25,54.26,54.22,54.22,69500.0,40.5904,40.5979,40.5679,40.5679,69500.0
2006-05-31 12:55:00,54.23,54.23,54.2,54.2,23800.0,40.5754,40.5754,40.553,40.553,23800.0
2006-05-31 13:00:00,54.2,54.2,54.18,54.18,27300.0,40.553,40.553,40.538,40.538,27300.0
2006-05-31 13:05:00,54.19,54.19,54.12,54.13,94100.0,40.5455,40.5455,40.4931,40.5006,94100.0
2006-05-31 13:10:00,54.14,54.18,54.14,54.15,25800.0,40.5081,40.538,40.5081,40.5156,25800.0
2006-05-31 13:15:00,54.16,54.19,54.15,54.17,28200.0,40.5231,40.5455,40.5156,40.5305,28200.0
2006-05-31 13:20:00,54.18,54.18,54.12,54.13,110400.0,40.538,40.538,40.4931,40.5006,110400.0
2006-05-31 13:25:00,54.12,54.14,54.1,54.1,61400.0,40.4931,40.5081,40.4782,40.4782,61400.0
2006-05-31 13:30:00,54.1,54.11,54.07,54.07,38400.0,40.4782,40.4856,40.4557,40.4557,38400.0
2006-05-31 13:35:00,54.06,54.08,54.04,54.05,50600.0,40.4482,40.4632,40.4333,40.4408,50600.0
2006-05-31 13:40:00,54.05,54.06,53.98,53.99,30800.0,40.4408,40.4482,40.3884,40.3959,30800.0
2006-05-31 13:45:00,53.99,54.01,53.97,53.98,7100.0,40.3959,40.4108,40.3809,40.3884,7100.0
2006-05-31 13:50:00,53.98,53.99,53.96,53.97,21600.0,40.3884,40.3959,40.3734,40.3809,21600.0
2006-05-31 13:55:00,53.97,54.02,53.95,54.01,44200.0,40.3809,40.4183,40.3659,40.4108,44200.0
2006-05-31 14:00:00,54.02,54.02,53.93,54.0,112000.0,40.4183,40.4183,40.351,40.4033,112000.0
2006-05-31 14:05:00,54.0,54.1,53.99,54.02,86100.0,40.4033,40.4782,40.3959,40.4183,86100.0
2006-05-31 14:10:00,54.02,54.07,53.93,53.93,96500.0,40.4183,40.4557,40.351,40.351,96500.0
2006-05-31 14:15:00,53.92,53.97,53.89,53.9,90100.0,40.3435,40.3809,40.321,40.3285,90100.0
2006-05-31 14:20:00,53.91,53.97,53.83,53.86,79400.0,40.336,40.3809,40.2761,40.2986,79400.0
2006-05-31 14:25:00,53.86,53.96,53.85,53.93,45400.0,40.2986,40.3734,40.2911,40.351,45400.0
2006-05-31 14:30:00,53.91,54.06,53.91,54.02,60100.0,40.336,40.4482,40.336,40.4183,60100.0
2006-05-31 14:35:00,54.03,54.05,53.97,53.98,42100.0,40.4258,40.4408,40.3809,40.3884,42100.0
2006-05-31 14:40:00,53.98,54.01,53.87,53.89,32300.0,40.3884,40.4108,40.3061,40.321,32300.0
2006-05-31 14:45:00,53.89,53.98,53.89,53.95,24600.0,40.321,40.3884,40.321,40.3659,24600.0
2006-05-31 14:50:00,53.94,53.98,53.86,53.89,36400.0,40.3584,40.3884,40.2986,40.321,36400.0
2006-05-31 14:55:00,53.89,53.93,53.87,53.9,21300.0,40.321,40.351,40.3061,40.3285,21300.0
2006-05-31 15:00:00,53.9,53.93,53.9,53.92,29500.0,40.3285,40.351,40.3285,40.3435,29500.0
2006-05-31 15:05:00,53.92,53.92,53.82,53.87,53600.0,40.3435,40.3435,40.2687,40.3061,53600.0
2006-05-31 15:10:00,53.9,53.96,53.87,53.95,130100.0,40.3285,40.3734,40.3061,40.3659,130100.0
2006-05-31 15:15:00,53.95,54.0,53.95,54.0,79600.0,40.3659,40.4033,40.3659,40.4033,79600.0
2006-05-31 15:20:00,54.0,54.1,53.99,54.09,152400.0,40.4033,40.4782,40.3959,40.4707,152400.0
2006-05-31 15:25:00,54.1,54.1,54.04,54.05,50300.0,40.4782,40.4782,40.4333,40.4408,50300.0
2006-05-31 15:30:00,54.05,54.06,53.98,54.0,41400.0,40.4408,40.4482,40.3884,40.4033,41400.0
2006-05-31 15:35:00,54.0,54.08,54.0,54.06,64400.0,40.4033,40.4632,40.4033,40.4482,64400.0
2006-05-31 15:40:00,54.06,54.27,54.05,54.23,161000.0,40.4482,40.6054,40.4408,40.5754,161000.0
2006-05-31 15:45:00,54.23,54.27,54.14,54.27,173500.0,40.5754,40.6054,40.5081,40.6054,173500.0
2006-05-31 15:50:00,54.26,54.28,54.25,54.28,123400.0,40.5979,40.6128,40.5904,40.6128,123400.0
2006-05-31 15:55:00,54.27,54.37,54.27,54.35,216300.0,40.6054,40.6802,40.6054,40.6652,216300.0
2006-06-01 09:30:00,54.5,54.5,54.39,54.41,117900.0,40.7774,40.7774,40.6951,40.7101,117900.0
2006-06-01 09:35:00,54.4,54.41,54.33,54.37,32900.0,40.7026,40.7101,40.6502,40.6802,32900.0
2006-06-01 09:40:00,54.37,54.37,54.24,54.34,42500.0,40.6802,40.6802,40.5829,40.6577,42500.0
2006-06-01 09:45:00,54.31,54.5,54.31,54.44,61500.0,40.6353,40.7774,40.6353,40.7326,61500.0
2006-06-01 09:50:00,54.43,54.48,54.42,54.44,30500.0,40.7251,40.7625,40.7176,40.7326,30500.0
2006-06-01 09:55:00,54.43,54.45,54.3,54.31,44700.0,40.7251,40.74,40.6278,40.6353,44700.0
2006-06-01 10:00:00,54.33,54.42,54.29,54.4,70200.0,40.6502,40.7176,40.6203,40.7026,70200.0
2006-06-01 10:05:00,54.36,54.39,54.3,54.32,36100.0,40.6727,40.6951,40.6278,40.6428,36100.0
2006-06-01 10:10:00,54.33,54.35,54.29,54.32,27000.0,40.6502,40.6652,40.6203,40.6428,27000.0
2006-06-01 10:15:00,54.31,54.37,54.28,54.31,44600.0,40.6353,40.6802,40.6128,40.6353,44600.0
2006-06-01 10:20:00,54.31,54.33,54.2,54.24,30100.0,40.6353,40.6502,40.553,40.5829,30100.0
2006-06-01 10:25:00,54.23,54.24,54.21,54.24,64600.0,40.5754,40.5829,40.5605,40.5829,64600.0
2006-06-01 10:30:00,54.24,54.28,54.23,54.24,73600.0,40.5829,40.6128,40.5754,40.5829,73600.0
2006-06-01 10:35:00,54.24,54.29,54.23,54.29,32200.0,40.5829,40.6203,40.5754,40.6203,32200.0
2006-06-01 10:40:00,54.29,54.34,54.2,54.34,51200.0,40.6203,40.6577,40.553,40.6577,51200.0
2006-06-01 10:45:00,54.34,54.34,54.24,54.24,35400.0,40.6577,40.6577,40.5829,40.5829,35400.0
2006-06-01 10:50:00,54.23,54.24,54.21,54.22,33100.0,40.5754,40.5829,40.5605,40.5679,33100.0
2006-06-01 10:55:00,54.22,54.24,54.2,54.2,32900.0,40.5679,40.5829,40.553,40.553,32900.0
2006-06-01 11:00:00,54.21,54.22,54.18,54.22,24600.0,40.5605,40.5679,40.538,40.5679,24600.0
2006-06-01 11:05:00,54.22,54.33,54.21,54.32,26100.0,40.5679,40.6502,40.5605,40.6428,26100.0
2006-06-01 11:10:00,54.33,54.35,54.28,54.33,23700.0,40.6502,40.6652,40.6128,40.6502,23700.0
2006-06-01 11:15:00,54.33,54.37,54.29,54.3,88400.0,40.6502,40.6802,40.6203,40.6278,88400.0
2006-06-01 11:20:00,54.3,54.34,54.29,54.33,33900.0,40.6278,40.6577,40.6203,40.6502,33900.0
2006-06-01 11:25:00,54.33,54.44,54.32,54.41,68700.0,40.6502,40.7326,40.6428,40.7101,68700.0
2006-06-01 11:30:00,54.42,54.45,54.41,54.44,66300.0,40.7176,40.74,40.7101,40.7326,66300.0
2006-06-01 11:35:00,54.44,54.47,54.43,54.47,28700.0,40.7326,40.755,40.7251,40.755,28700.0
2006-06-01 11:40:00,54.47,54.52,54.46,54.49,102000.0,40.755,40.7924,40.7475,40.77,102000.0
2006-06-01 11:45:00,54.49,54.51,54.48,54.48,77500.0,40.77,40.7849,40.7625,40.7625,77500.0
2006-06-01 11:50:00,54.5,54.5,54.47,54.48,16700.0,40.7774,40.7774,40.755,40.7625,16700.0
2006-06-01 11:55:00,54.48,54.48,54.42,54.46,33400.0,40.7625,40.7625,40.7176,40.7475,33400.0
2006-06-01 12:00:00,54.47,54.52,54.47,54.51,25200.0,40.755,40.7924,40.755,40.7849,25200.0
2006-06-01 12:05:00,54.5,54.51,54.48,54.48,12600.0,40.7774,40.7849,40.7625,40.7625,12600.0
2006-06-01 12:10:00,54.49,54.5,54.46,54.46,17600.0,40.77,40.7774,40.7475,40.7475,17600.0
2006-06-01 12:15:00,54.48,54.48,54.47,54.48,12400.0,40.7625,40.7625,40.755,40.7625,12400.0
2006-06-01 12:20:00,54.49,54.5,54.47,54.5,18200.0,40.77,40.7774,40.755,40.7774,18200.0
2006-06-01 12:25:00,54.48,54.49,54.47,54.47,15500.0,40.7625,40.77,40.755,40.755,15500.0
2006-06-01 12:30:00,54.47,54.5,54.46,54.5,23600.0,40.755,40.7774,40.7475,40.7774,23600.0
2006-06-01 12:35:00,54.5,54.5,54.45,54.45,37400.0,40.7774,40.7774,40.74,40.74,37400.0
2006-06-01 12:40:00,54.47,54.47,54.41,54.43,17000.0,40.755,40.755,40.7101,40.7251,17000.0
2006-06-01 12:45:00,54.43,54.46,54.4,54.44,24700.0,40.7251,40.7475,40.7026,40.7326,24700.0
2006-06-01 12:50:00,54.47,54.49,54.42,54.45,40000.0,40.755,40.77,40.7176,40.74,40000.0
2006-06-01 12:55:00,54.43,54.48,54.41,54.42,24700.0,40.7251,40.7625,40.7101,40.7176,24700.0
2006-06-01 13:00:00,54.43,54.44,54.4,54.42,19400.0,40.7251,40.7326,40.7026,40.7176,19400.0
2006-06-01 13:05:00,54.42,54.43,54.41,54.42,6000.0,40.7176,40.7251,40.7101,40.7176,6000.0
2006-06-01 13:10:00,54.42,54.42,54.39,54.4,399300.0,40.7176,40.7176,40.6951,40.7026,399300.0
2006-06-01 13:15:00,54.4,54.42,54.39,54.4,126100.0,40.7026,40.7176,40.6951,40.7026,126100.0
2006-06-01 13:20:00,54.41,54.41,54.39,54.39,11900.0,40.7101,40.7101,40.6951,40.6951,11900.0
2006-06-01 13:25:00,54.4,54.41,54.37,54.4,21800.0,40.7026,40.7101,40.6802,40.7026,21800.0
2006-06-01 13:30:00,54.4,54.4,54.38,54.38,15200.0,40.7026,40.7026,40.6877,40.6877,15200.0
2006-06-01 13:35:00,54.38,54.38,54.32,54.35,20000.0,40.6877,40.6877,40.6428,40.6652,20000.0
2006-06-01 13:40:00,54.34,54.39,54.33,54.39,14900.0,40.6577,40.6951,40.6502,40.6951,14900.0
2006-06-01 13:45:00,54.39,54.43,54.33,54.35,37800.0,40.6951,40.7251,40.6502,40.6652,37800.0
2006-06-01 13:50:00,54.36,54.37,54.29,54.32,43800.0,40.6727,40.6802,40.6203,40.6428,43800.0
2006-06-01 13:55:00,54.33,54.36,54.33,54.34,19900.0,40.6502,40.6727,40.6502,40.6577,19900.0
2006-06-01 14:00:00,54.35,54.38,54.34,54.37,19300.0,40.6652,40.6877,40.6577,40.6802,19300.0
2006-06-01 14:05:00,54.37,54.37,54.3,54.31,27100.0,40.6802,40.6802,40.6278,40.6353,27100.0
2006-06-01 14:10:00,54.32,54.34,54.28,54.33,26300.0,40.6428,40.6577,40.6128,40.6502,26300.0
2006-06-01 14:15:00,54.34,54.41,54.33,54.41,35400.0,40.6577,40.7101,40.6502,40.7101,35400.0
2006-06-01 14:20:00,54.41,54.44,54.36,54.36,54300.0,40.7101,40.7326,40.6727,40.6727,54300.0
2006-06-01 14:25:00,54.36,54.39,54.35,54.39,14500.0,40.6727,40.6951,40.6652,40.6951,14500.0
2006-06-01 14:30:00,54.39,54.42,54.38,54.41,22200.0,40.6951,40.7176,40.6877,40.7101,22200.0
2006-06-01 14:35:00,54.41,54.43,54.37,54.37,139700.0,40.7101,40.7251,40.6802,40.6802,139700.0
2006-06-01 14:40:00,54.38,54.39,54.34,54.35,25500.0,40.6877,40.6951,40.6577,40.6652,25500.0
2006-06-01 14:45:00,54.36,54.39,54.34,54.37,24600.0,40.6727,40.6951,40.6577,40.6802,24600.0
2006-06-01 14:50:00,54.38,54.45,54.38,54.38,71400.0,40.6877,40.74,40.6877,40.6877,71400.0
2006-06-01 14:55:00,54.37,54.4,54.37,54.4,15600.0,40.6802,40.7026,40.6802,40.7026,15600.0
2006-06-01 15:00:00,54.39,54.4,54.36,54.37,29200.0,40.6951,40.7026,40.6727,40.6802,29200.0
2006-06-01 15:05:00,54.37,54.37,54.35,54.35,24800.0,40.6802,40.6802,40.6652,40.6652,24800.0
2006-06-01 15:10:00,54.36,54.39,54.35,54.38,31300.0,40.6727,40.6951,40.6652,40.6877,31300.0
2006-06-01 15:15:00,54.39,54.45,54.39,54.42,63700.0,40.6951,40.74,40.6951,40.7176,63700.0
2006-06-01 15:20:00,54.42,54.53,54.42,54.5,70000.0,40.7176,40.7999,40.7176,40.7774,70000.0
2006-06-01 15:25:00,54.5,54.53,54.48,54.49,59300.0,40.7774,40.7999,40.7625,40.77,59300.0
2006-06-01 15:30:00,54.49,54.55,54.49,54.54,26200.0,40.77,40.8149,40.77,40.8074,26200.0
2006-06-01 15:35:00,54.55,54.6,54.54,54.59,50400.0,40.8149,40.8523,40.8074,40.8448,50400.0
2006-06-01 15:40:00,54.6,54.72,54.59,54.72,107100.0,40.8523,40.9421,40.8448,40.9421,107100.0
2006-06-01 15:45:00,54.72,54.78,54.71,54.78,133500.0,40.9421,40.9869,40.9346,40.9869,133500.0
2006-06-01 15:50:00,54.78,54.79,54.75,54.79,177200.0,40.9869,40.9944,40.9645,40.9944,177200.0
2006-06-01 15:55:00,54.79,54.81,54.77,54.77,292200.0,40.9944,41.0094,40.9795,40.9795,292200.0
2006-06-02 09:30:00,54.78,54.88,54.77,54.85,173700.0,40.9869,41.0618,40.9795,41.0393,173700.0
2006-06-02 09:35:00,54.9,54.91,54.83,54.87,138200.0,41.0767,41.0842,41.0244,41.0543,138200.0
2006-06-02 09:40:00,54.87,54.9,54.85,54.85,129300.0,41.0543,41.0767,41.0393,41.0393,129300.0
2006-06-02 09:45:00,54.86,54.86,54.75,54.81,196700.0,41.0468,41.0468,40.9645,41.0094,196700.0
2006-06-02 09:50:00,54.82,54.87,54.78,54.8,88100.0,41.0169,41.0543,40.9869,41.0019,88100.0
2006-06-02 09:55:00,54.78,54.79,54.6,54.75,54600.0,40.9869,40.9944,40.8523,40.9645,54600.0
2006-06-02 10:00:00,54.77,54.86,54.75,54.8,67800.0,40.9795,41.0468,40.9645,41.0019,67800.0
2006-06-02 10:05:00,54.8,54.88,54.77,54.86,93500.0,41.0019,41.0618,40.9795,41.0468,93500.0
2006-06-02 10:10:00,54.87,54.88,54.77,54.8,53000.0,41.0543,41.0618,40.9795,41.0019,53000.0
2006-06-02 10:15:00,54.8,54.83,54.78,54.8,45400.0,41.0019,41.0244,40.9869,41.0019,45400.0
2006-06-02 10:20:00,54.79,54.82,54.74,54.77,60300.0,40.9944,41.0169,40.957,40.9795,60300.0
2006-06-02 10:25:00,54.77,54.89,54.77,54.89,42200.0,40.9795,41.0692,40.9795,41.0692,42200.0
2006-06-02 10:30:00,54.87,54.89,54.84,54.84,37400.0,41.0543,41.0692,41.0318,41.0318,37400.0
2006-06-02 10:35:00,54.84,54.86,54.8,54.84,43200.0,41.0318,41.0468,41.0019,41.0318,43200.0
2006-06-02 10:40:00,54.83,54.85,54.8,54.81,157000.0,41.0244,41.0393,41.0019,41.0094,157000.0
2006-06-02 10:45:00,54.81,54.88,54.81,54.82,46100.0,41.0094,41.0618,41.0094,41.0169,46100.0
2006-06-02 10:50:00,54.82,54.82,54.76,54.82,45700.0,41.0169,41.0169,40.972,41.0169,45700.0
2006-06-02 10:55:00,54.85,54.85,54.75,54.77,54200.0,41.0393,41.0393,40.9645,40.9795,54200.0
2006-06-02 11:00:00,54.79,54.8,54.75,54.75,41600.0,40.9944,41.0019,40.9645,40.9645,41600.0
2006-06-02 11:05:00,54.75,54.78,54.73,54.76,52500.0,40.9645,40.9869,40.9495,40.972,52500.0
2006-06-02 11:10:00,54.76,54.8,54.76,54.77,28700.0,40.972,41.0019,40.972,40.9795,28700.0
2006-06-02 11:15:00,54.76,54.77,54.68,54.68,40600.0,40.972,40.9795,40.9121,40.9121,40600.0
2006-06-02 11:20:00,54.68,54.71,54.66,54.7,52500.0,40.9121,40.9346,40.8972,40.9271,52500.0
2006-06-02 11:25:00,54.7,54.72,54.6,54.62,45400.0,40.9271,40.9421,40.8523,40.8672,45400.0
2006-06-02 11:30:00,54.61,54.64,54.58,54.58,31400.0,40.8597,40.8822,40.8373,40.8373,31400.0
2006-06-02 11:35:00,54.58,54.59,54.5,54.52,60900.0,40.8373,40.8448,40.7774,40.7924,60900.0
2006-06-02 11:40:00,54.53,54.53,54.36,54.37,66300.0,40.7999,40.7999,40.6727,40.6802,66300.0
2006-06-02 11:45:00,54.37,54.37,54.26,54.29,74600.0,40.6802,40.6802,40.5979,40.6203,74600.0
2006-06-02 11:50:00,54.3,54.3,54.25,54.27,87500.0,40.6278,40.6278,40.5904,40.6054,87500.0
2006-06-02 11:55:00,54.27,54.38,54.27,54.3,158200.0,40.6054,40.6877,40.6054,40.6278,158200.0
2006-06-02 12:00:00,54.3,54.3,54.24,54.3,57000.0,40.6278,40.6278,40.5829,40.6278,57000.0
2006-06-02 12:05:00,54.3,54.37,54.3,54.36,54300.0,40.6278,40.6802,40.6278,40.6727,54300.0
2006-06-02 12:10:00,54.36,54.39,54.29,54.29,24700.0,40.6727,40.6951,40.6203,40.6203,24700.0
2006-06-02 12:15:00,54.28,54.28,54.25,54.25,13400.0,40.6128,40.6128,40.5904,40.5904,13400.0
2006-06-02 12:20:00,54.27,54.31,54.26,54.3,28900.0,40.6054,40.6353,40.5979,40.6278,28900.0
2006-06-02 12:25:00,54.3,54.36,54.3,54.35,32600.0,40.6278,40.6727,40.6278,40.6652,32600.0
2006-06-02 12:30:00,54.36,54.43,54.35,54.42,26200.0,40.6727,40.7251,40.6652,40.7176,26200.0
2006-06-02 12:35:00,54.44,54.48,54.44,54.46,22700.0,40.7326,40.7625,40.7326,40.7475,22700.0
2006-06-02 12:40:00,54.46,54.46,54.42,54.43,16000.0,40.7475,40.7475,40.7176,40.7251,16000.0
2006-06-02 12:45:00,54.45,54.48,54.42,54.48,21400.0,40.74,40.7625,40.7176,40.7625,21400.0
2006-06-02 12:50:00,54.5,54.54,54.5,54.5,27300.0,40.7774,40.8074,40.7774,40.7774,27300.0
2006-06-02 12:55:00,54.51,54.51,54.4,54.45,31500.0,40.7849,40.7849,40.7026,40.74,31500.0
2006-06-02 13:00:00,54.45,54.46,54.42,54.42,20700.0,40.74,40.7475,40.7176,40.7176,20700.0
2006-06-02 13:05:00,54.42,54.46,54.41,54.43,19000.0,40.7176,40.7475,40.7101,40.7251,19000.0
2006-06-02 13:10:00,54.44,54.44,54.4,54.41,26600.0,40.7326,40.7326,40.7026,40.7101,26600.0
2006-06-02 13:15:00,54.42,54.44,54.41,54.42,14100.0,40.7176,40.7326,40.7101,40.7176,14100.0
2006-06-02 13:20:00,54.42,54.45,54.39,54.45,135800.0,40.7176,40.74,40.6951,40.74,135800.0
2006-06-02 13:25:00,54.45,54.49,54.43,54.45,65500.0,40.74,40.77,40.7251,40.74,65500.0
2006-06-02 13:30:00,54.44,54.45,54.41,54.44,31200.0,40.7326,40.74,40.7101,40.7326,31200.0
2006-06-02 13:35:00,54.43,54.45,54.41,54.41,41800.0,40.7251,40.74,40.7101,40.7101,41800.0
2006-06-02 13:40:00,54.42,54.45,54.41,54.41,27300.0,40.7176,40.74,40.7101,40.7101,27300.0
2006-06-02 13:45:00,54.41,54.44,54.4,54.44,43800.0,40.7101,40.7326,40.7026,40.7326,43800.0
2006-06-02 13:50:00,54.45,54.48,54.42,54.44,24900.0,40.74,40.7625,40.7176,40.7326,24900.0
2006-06-02 13:55:00,54.44,54.48,54.42,54.47,23600.0,40.7326,40.7625,40.7176,40.755,23600.0
2006-06-02 14:00:00,54.47,54.51,54.44,54.49,42300.0,40.755,40.7849,40.7326,40.77,42300.0
2006-06-02 14:05:00,54.49,54.62,54.49,54.59,46600.0,40.77,40.8672,40.77,40.8448,46600.0
2006-06-02 14:10:00,54.6,54.6,54.58,54.59,9800.0,40.8523,40.8523,40.8373,40.8448,9800.0
2006-06-02 14:15:00,54.58,54.59,54.48,54.54,24000.0,40.8373,40.8448,40.7625,40.8074,24000.0
2006-06-02 14:20:00,54.54,54.54,54.46,54.46,18400.0,40.8074,40.8074,40.7475,40.7475,18400.0
2006-06-02 14:25:00,54.46,54.51,54.43,54.5,36600.0,40.7475,40.7849,40.7251,40.7774,36600.0
2006-06-02 14:30:00,54.5,54.63,54.5,54.62,38900.0,40.7774,40.8747,40.7774,40.8672,38900.0
2006-06-02 14:35:00,54.63,54.66,54.61,54.63,38900.0,40.8747,40.8972,40.8597,40.8747,38900.0
2006-06-02 14:40:00,54.61,54.65,54.58,54.59,32500.0,40.8597,40.8897,40.8373,40.8448,32500.0
2006-06-02 14:45:00,54.57,54.65,54.57,54.62,22500.0,40.8298,40.8897,40.8298,40.8672,22500.0
2006-06-02 14:50:00,54.65,54.65,54.57,54.57,27900.0,40.8897,40.8897,40.8298,40.8298,27900.0
2006-06-02 14:55:00,54.58,54.6,54.56,54.58,36500.0,40.8373,40.8523,40.8223,40.8373,36500.0
2006-06-02 15:00:00,54.59,54.59,54.52,54.53,29600.0,40.8448,40.8448,40.7924,40.7999,29600.0
2006-06-02 15:05:00,54.53,54.6,54.5,54.59,23800.0,40.7999,40.8523,40.7774,40.8448,23800.0
2006-06-02 15:10:00,54.59,54.59,54.55,54.58,13500.0,40.8448,40.8448,40.8149,40.8373,13500.0
2006-06-02 15:15:00,54.59,54.62,54.58,54.61,26100.0,40.8448,40.8672,40.8373,40.8597,26100.0
2006-06-02 15:20:00,54.6,54.64,54.6,54.61,43200.0,40.8523,40.8822,40.8523,40.8597,43200.0
2006-06-02 15:25:00,54.61,54.62,54.53,54.58,80100.0,40.8597,40.8672,40.7999,40.8373,80100.0
2006-06-02 15:30:00,54.59,54.67,53.62,54.66,95900.0,40.8448,40.9046,40.119,40.8972,95900.0
2006-06-02 15:35:00,54.67,54.7,54.64,54.64,47000.0,40.9046,40.9271,40.8822,40.8822,47000.0
2006-06-02 15:40:00,54.65,54.72,54.65,54.72,26300.0,40.8897,40.9421,40.8897,40.9421,26300.0
2006-06-02 15:45:00,54.71,54.72,54.6,54.6,67000.0,40.9346,40.9421,40.8523,40.8523,67000.0
2006-06-02 15:50:00,54.61,54.68,54.59,54.67,92700.0,40.8597,40.9121,40.8448,40.9046,92700.0
2006-06-02 15:55:00,54.67,54.73,54.66,54.72,163000.0,40.9046,40.9495,40.8972,40.9421,163000.0
2006-06-05 09:30:00,54.55,54.63,54.51,54.56,101400.0,40.8149,40.8747,40.7849,40.8223,101400.0
2006-06-05 09:35:00,54.55,54.57,54.44,54.51,51700.0,40.8149,40.8298,40.7326,40.7849,51700.0
2006-06-05 09:40:00,54.49,54.49,54.43,54.45,50400.0,40.77,40.77,40.7251,40.74,50400.0
2006-06-05 09:45:00,54.46,54.52,54.45,54.49,43800.0,40.7475,40.7924,40.74,40.77,43800.0
2006-06-05 09:50:00,54.48,54.5,54.43,54.5,54600.0,40.7625,40.7774,40.7251,40.7774,54600.0
2006-06-05 09:55:00,54.51,54.58,54.47,54.54,32400.0,40.7849,40.8373,40.755,40.8074,32400.0
2006-06-05 10:00:00,54.53,54.53,54.43,54.52,40200.0,40.7999,40.7999,40.7251,40.7924,40200.0
2006-06-05 10:05:00,54.52,54.61,54.49,54.57,25500.0,40.7924,40.8597,40.77,40.8298,25500.0
2006-06-05 10:10:00,54.59,54.6,54.52,54.56,27400.0,40.8448,40.8523,40.7924,40.8223,27400.0
2006-06-05 10:15:00,54.55,54.7,54.55,54.64,34300.0,40.8149,40.9271,40.8149,40.8822,34300.0
2006-06-05 10:20:00,54.65,54.67,54.59,54.65,25300.0,40.8897,40.9046,40.8448,40.8897,25300.0
2006-06-05 10:25:00,54.62,54.65,54.61,54.63,24600.0,40.8672,40.8897,40.8597,40.8747,24600.0
2006-06-05 10:30:00,54.62,54.68,54.61,54.63,21900.0,40.8672,40.9121,40.8597,40.8747,21900.0
2006-06-05 10:35:00,54.63,54.69,54.61,54.69,27000.0,40.8747,40.9196,40.8597,40.9196,27000.0
2006-06-05 10:40:00,54.69,54.7,54.63,54.67,33700.0,40.9196,40.9271,40.8747,40.9046,33700.0
2006-06-05 10:45:00,54.66,54.66,54.56,54.58,67600.0,40.8972,40.8972,40.8223,40.8373,67600.0
2006-06-05 10:50:00,54.58,54.6,54.55,54.55,61300.0,40.8373,40.8523,40.8149,40.8149,61300.0
2006-06-05 10:55:00,54.55,54.55,54.51,54.52,48700.0,40.8149,40.8149,40.7849,40.7924,48700.0
2006-06-05 11:00:00,54.52,54.54,54.5,54.53,41000.0,40.7924,40.8074,40.7774,40.7999,41000.0
2006-06-05 11:05:00,54.53,54.58,54.52,54.53,67300.0,40.7999,40.8373,40.7924,40.7999,67300.0
2006-06-05 11:10:00,54.53,54.55,54.53,54.54,44500.0,40.7999,40.8149,40.7999,40.8074,44500.0
2006-06-05 11:15:00,54.54,54.54,54.51,54.53,28600.0,40.8074,40.8074,40.7849,40.7999,28600.0
2006-06-05 11:20:00,54.53,54.53,54.47,54.47,24700.0,40.7999,40.7999,40.755,40.755,24700.0
2006-06-05 11:25:00,54.48,54.53,54.48,54.5,28100.0,40.7625,40.7999,40.7625,40.7774,28100.0
2006-06-05 11:30:00,54.51,54.51,54.45,54.45,50200.0,40.7849,40.7849,40.74,40.74,50200.0
2006-06-05 11:35:00,54.46,54.47,54.43,54.44,26900.0,40.7475,40.755,40.7251,40.7326,26900.0
2006-06-05 11:40:00,54.44,54.47,54.44,54.45,18800.0,40.7326,40.755,40.7326,40.74,18800.0
2006-06-05 11:45:00,54.45,54.46,54.42,54.42,39900.0,40.74,40.7475,40.7176,40.7176,39900.0
2006-06-05 11:50:00,54.41,54.42,54.34,54.35,29300.0,40.7101,40.7176,40.6577,40.6652,29300.0
2006-06-05 11:55:00,54.34,54.36,54.27,54.31,82000.0,40.6577,40.6727,40.6054,40.6353,82000.0
2006-06-05 12:00:00,54.3,54.36,54.28,54.35,42000.0,40.6278,40.6727,40.6128,40.6652,42000.0
2006-06-05 12:05:00,54.35,54.37,54.31,54.36,32600.0,40.6652,40.6802,40.6353,40.6727,32600.0
2006-06-05 12:10:00,54.33,54.37,54.32,54.35,37900.0,40.6502,40.6802,40.6428,40.6652,37900.0
2006-06-05 12:15:00,54.35,54.45,54.34,54.44,34400.0,40.6652,40.74,40.6577,40.7326,34400.0
2006-06-05 12:20:00,54.45,54.45,54.37,54.4,22300.0,40.74,40.74,40.6802,40.7026,22300.0
2006-06-05 12:25:00,54.39,54.43,54.39,54.39,18600.0,40.6951,40.7251,40.6951,40.6951,18600.0
2006-06-05 12:30:00,54.39,54.41,54.34,54.4,29000.0,40.6951,40.7101,40.6577,40.7026,29000.0
2006-06-05 12:35:00,54.4,54.43,54.4,54.43,18800.0,40.7026,40.7251,40.7026,40.7251,18800.0
2006-06-05 12:40:00,54.44,54.44,54.4,54.41,21700.0,40.7326,40.7326,40.7026,40.7101,21700.0
2006-06-05 12:45:00,54.4,54.4,54.34,54.36,19100.0,40.7026,40.7026,40.6577,40.6727,19100.0
2006-06-05 12:50:00,54.38,54.38,54.32,54.33,26500.0,40.6877,40.6877,40.6428,40.6502,26500.0
2006-06-05 12:55:00,54.33,54.34,54.3,54.31,12500.0,40.6502,40.6577,40.6278,40.6353,12500.0
2006-06-05 13:00:00,54.31,54.32,54.28,54.28,16500.0,40.6353,40.6428,40.6128,40.6128,16500.0
2006-06-05 13:05:00,54.29,54.34,54.29,54.32,30200.0,40.6203,40.6577,40.6203,40.6428,30200.0
2006-06-05 13:10:00,54.31,54.32,54.28,54.29,21500.0,40.6353,40.6428,40.6128,40.6203,21500.0
2006-06-05 13:15:00,54.29,54.29,54.25,54.29,39400.0,40.6203,40.6203,40.5904,40.6203,39400.0
2006-06-05 13:20:00,54.29,54.29,54.23,54.25,37700.0,40.6203,40.6203,40.5754,40.5904,37700.0
2006-06-05 13:25:00,54.23,54.26,54.22,54.26,16200.0,40.5754,40.5979,40.5679,40.5979,16200.0
2006-06-05 13:30:00,54.26,54.31,54.26,54.28,18100.0,40.5979,40.6353,40.5979,40.6128,18100.0
2006-06-05 13:35:00,54.28,54.28,54.25,54.26,18900.0,40.6128,40.6128,40.5904,40.5979,18900.0
2006-06-05 13:40:00,54.25,54.26,54.23,54.26,53100.0,40.5904,40.5979,40.5754,40.5979,53100.0
2006-06-05 13:45:00,54.26,54.27,54.21,54.25,64500.0,40.5979,40.6054,40.5605,40.5904,64500.0
2006-06-05 13:50:00,54.24,54.24,54.17,54.17,44100.0,40.5829,40.5829,40.5305,40.5305,44100.0
2006-06-05 13:55:00,54.17,54.18,54.16,54.18,28200.0,40.5305,40.538,40.5231,40.538,28200.0
2006-06-05 14:00:00,54.17,54.18,54.09,54.1,32700.0,40.5305,40.538,40.4707,40.4782,32700.0
2006-06-05 14:05:00,54.1,54.11,54.09,54.1,61400.0,40.4782,40.4856,40.4707,40.4782,61400.0
2006-06-05 14:10:00,54.1,54.11,54.05,54.09,53900.0,40.4782,40.4856,40.4408,40.4707,53900.0
2006-06-05 14:15:00,54.08,54.09,53.95,53.97,85600.0,40.4632,40.4707,40.3659,40.3809,85600.0
2006-06-05 14:20:00,53.97,54.0,53.89,53.91,100100.0,40.3809,40.4033,40.321,40.336,100100.0
2006-06-05 14:25:00,53.91,53.92,53.82,53.87,65600.0,40.336,40.3435,40.2687,40.3061,65600.0
2006-06-05 14:30:00,53.87,53.87,53.74,53.74,94700.0,40.3061,40.3061,40.2088,40.2088,94700.0
2006-06-05 14:35:00,53.75,53.75,53.65,53.69,79200.0,40.2163,40.2163,40.1415,40.1714,79200.0
2006-06-05 14:40:00,53.69,53.73,53.65,53.73,87300.0,40.1714,40.2013,40.1415,40.2013,87300.0
2006-06-05 14:45:00,53.73,53.81,53.72,53.78,109600.0,40.2013,40.2612,40.1938,40.2387,109600.0
2006-06-05 14:50:00,53.77,53.79,53.74,53.78,52900.0,40.2313,40.2462,40.2088,40.2387,52900.0
2006-06-05 14:55:00,53.78,53.79,53.73,53.73,91300.0,40.2387,40.2462,40.2013,40.2013,91300.0
2006-06-05 15:00:00,53.73,53.76,53.67,53.74,88100.0,40.2013,40.2238,40.1564,40.2088,88100.0
2006-06-05 15:05:00,53.73,53.76,53.69,53.7,152800.0,40.2013,40.2238,40.1714,40.1789,152800.0
2006-06-05 15:10:00,53.69,53.7,53.49,53.5,102800.0,40.1714,40.1789,40.0218,40.0292,102800.0
2006-06-05 15:15:00,53.5,53.58,53.49,53.56,124100.0,40.0292,40.0891,40.0218,40.0741,124100.0
2006-06-05 15:20:00,53.57,53.69,53.56,53.68,137900.0,40.0816,40.1714,40.0741,40.1639,137900.0
2006-06-05 15:25:00,53.68,53.69,53.63,53.63,162200.0,40.1639,40.1714,40.1265,40.1265,162200.0
2006-06-05 15:30:00,53.63,53.63,53.57,53.58,85200.0,40.1265,40.1265,40.0816,40.0891,85200.0
2006-06-05 15:35:00,53.57,53.67,53.56,53.67,75600.0,40.0816,40.1564,40.0741,40.1564,75600.0
2006-06-05 15:40:00,53.67,53.68,53.6,53.6,129800.0,40.1564,40.1639,40.1041,40.1041,129800.0
2006-06-05 15:45:00,53.61,53.68,53.58,53.6,164800.0,40.1115,40.1639,40.0891,40.1041,164800.0
2006-06-05 15:50:00,53.61,53.73,53.58,53.73,159000.0,40.1115,40.2013,40.0891,40.2013,159000.0
2006-06-05 15:55:00,53.74,53.74,53.59,53.64,300300.0,40.2088,40.2088,40.0966,40.134,300300.0
2006-06-06 09:30:00,53.83,53.93,53.75,53.86,88600.0,40.2761,40.351,40.2163,40.2986,88600.0
2006-06-06 09:35:00,53.87,53.91,53.74,53.75,70100.0,40.3061,40.336,40.2088,40.2163,70100.0
2006-06-06 09:40:00,53.73,53.77,53.62,53.7,65300.0,40.2013,40.2313,40.119,40.1789,65300.0
2006-06-06 09:45:00,53.69,53.7,53.67,53.69,96800.0,40.1714,40.1789,40.1564,40.1714,96800.0
2006-06-06 09:50:00,53.68,53.82,53.67,53.78,69900.0,40.1639,40.2687,40.1564,40.2387,69900.0
2006-06-06 09:55:00,53.77,53.88,53.75,53.84,66500.0,40.2313,40.3136,40.2163,40.2836,66500.0
2006-06-06 10:00:00,53.84,53.85,53.72,53.76,90200.0,40.2836,40.2911,40.1938,40.2238,90200.0
2006-06-06 10:05:00,53.76,53.83,53.73,53.82,47800.0,40.2238,40.2761,40.2013,40.2687,47800.0
2006-06-06 10:10:00,53.81,53.83,53.76,53.8,75100.0,40.2612,40.2761,40.2238,40.2537,75100.0
2006-06-06 10:15:00,53.79,53.84,53.77,53.83,84200.0,40.2462,40.2836,40.2313,40.2761,84200.0
2006-06-06 10:20:00,53.84,53.96,53.81,53.86,48900.0,40.2836,40.3734,40.2612,40.2986,48900.0
2006-06-06 10:25:00,53.89,53.94,53.85,53.85,36700.0,40.321,40.3584,40.2911,40.2911,36700.0
2006-06-06 10:30:00,53.84,53.88,53.82,53.84,33100.0,40.2836,40.3136,40.2687,40.2836,33100.0
2006-06-06 10:35:00,53.84,53.87,53.82,53.82,32800.0,40.2836,40.3061,40.2687,40.2687,32800.0
2006-06-06 10:40:00,53.81,53.81,53.74,53.77,44500.0,40.2612,40.2612,40.2088,40.2313,44500.0
2006-06-06 10:45:00,53.76,53.77,53.65,53.66,66800.0,40.2238,40.2313,40.1415,40.1489,66800.0
2006-06-06 10:50:00,53.67,53.7,53.57,53.58,54400.0,40.1564,40.1789,40.0816,40.0891,54400.0
2006-06-06 10:55:00,53.57,53.62,53.55,53.57,59100.0,40.0816,40.119,40.0666,40.0816,59100.0
2006-06-06 11:00:00,53.57,53.6,53.51,53.53,63000.0,40.0816,40.1041,40.0367,40.0517,63000.0
2006-06-06 11:05:00,53.51,53.51,53.42,53.42,64600.0,40.0367,40.0367,39.9694,39.9694,64600.0
2006-06-06 11:10:00,53.4,53.42,53.26,53.29,72700.0,39.9544,39.9694,39.8497,39.8721,72700.0
2006-06-06 11:15:00,53.28,53.35,53.26,53.32,53900.0,39.8646,39.917,39.8497,39.8946,53900.0
2006-06-06 11:20:00,53.33,53.44,53.31,53.44,103500.0,39.902,39.9843,39.8871,39.9843,103500.0
2006-06-06 11:25:00,53.46,53.46,53.38,53.43,36100.0,39.9993,39.9993,39.9395,39.9769,36100.0
2006-06-06 11:30:00,53.42,53.45,53.4,53.43,69200.0,39.9694,39.9918,39.9544,39.9769,69200.0
2006-06-06 11:35:00,53.42,53.42,53.31,53.32,62200.0,39.9694,39.9694,39.8871,39.8946,62200.0
2006-06-06 11:40:00,53.31,53.32,53.25,53.25,133900.0,39.8871,39.8946,39.8422,39.8422,133900.0
2006-06-06 11:45:00,53.25,53.26,52.93,52.98,160700.0,39.8422,39.8497,39.6028,39.6402,160700.0
2006-06-06 11:50:00,52.97,53.0,52.92,52.92,179600.0,39.6327,39.6551,39.5953,39.5953,179600.0
2006-06-06 11:55:00,52.93,53.03,52.91,53.02,71500.0,39.6028,39.6776,39.5878,39.6701,71500.0
2006-06-06 12:00:00,53.03,53.17,53.03,53.15,38400.0,39.6776,39.7823,39.6776,39.7674,38400.0
2006-06-06 12:05:00,53.17,53.19,53.11,53.18,35400.0,39.7823,39.7973,39.7374,39.7898,35400.0
2006-06-06 12:10:00,53.19,53.27,53.16,53.22,128700.0,39.7973,39.8571,39.7748,39.8197,128700.0
2006-06-06 12:15:00,53.21,53.22,53.16,53.17,122700.0,39.8123,39.8197,39.7748,39.7823,122700.0
2006-06-06 12:20:00,53.17,53.42,53.04,53.06,49300.0,39.7823,39.9694,39.6851,39.7,49300.0
2006-06-06 12:25:00,53.07,53.11,53.01,53.01,66500.0,39.7075,39.7374,39.6626,39.6626,66500.0
2006-06-06 12:30:00,53.01,53.13,53.01,53.08,41700.0,39.6626,39.7524,39.6626,39.715,41700.0
2006-06-06 12:35:00,53.09,53.15,53.08,53.11,35000.0,39.7225,39.7674,39.715,39.7374,35000.0
2006-06-06 12:40:00,53.12,53.23,53.11,53.19,124200.0,39.7449,39.8272,39.7374,39.7973,124200.0
2006-06-06 12:45:00,53.18,53.23,53.18,53.2,88200.0,39.7898,39.8272,39.7898,39.8048,88200.0
2006-06-06 12:50:00,53.19,53.23,53.17,53.23,89000.0,39.7973,39.8272,39.7823,39.8272,89000.0
2006-06-06 12:55:00,53.23,53.32,53.22,53.32,122000.0,39.8272,39.8946,39.8197,39.8946,122000.0
2006-06-06 13:00:00,53.32,53.38,53.29,53.33,109500.0,39.8946,39.9395,39.8721,39.902,109500.0
2006-06-06 13:05:00,53.32,53.41,53.32,53.36,83300.0,39.8946,39.9619,39.8946,39.9245,83300.0
2006-06-06 13:10:00,53.36,53.36,53.27,53.3,69900.0,39.9245,39.9245,39.8571,39.8796,69900.0
2006-06-06 13:15:00,53.3,53.3,53.18,53.18,60800.0,39.8796,39.8796,39.7898,39.7898,60800.0
2006-06-06 13:20:00,53.19,53.23,53.17,53.22,37100.0,39.7973,39.8272,39.7823,39.8197,37100.0
2006-06-06 13:25:00,53.21,53.25,53.18,53.21,118900.0,39.8123,39.8422,39.7898,39.8123,118900.0
2006-06-06 13:30:00,53.21,53.22,53.15,53.17,64300.0,39.8123,39.8197,39.7674,39.7823,64300.0
2006-06-06 13:35:00,53.16,53.2,53.13,53.16,59600.0,39.7748,39.8048,39.7524,39.7748,59600.0
2006-06-06 13:40:00,53.15,53.16,53.05,53.05,84300.0,39.7674,39.7748,39.6925,39.6925,84300.0
2006-06-06 13:45:00,53.04,53.06,52.99,53.02,49100.0,39.6851,39.7,39.6476,39.6701,49100.0
2006-06-06 13:50:00,53.03,53.07,53.02,53.05,114800.0,39.6776,39.7075,39.6701,39.6925,114800.0
2006-06-06 13:55:00,53.06,53.14,53.06,53.14,32200.0,39.7,39.7599,39.7,39.7599,32200.0
2006-06-06 14:00:00,53.14,53.15,53.11,53.11,35900.0,39.7599,39.7674,39.7374,39.7374,35900.0
2006-06-06 14:05:00,53.11,53.17,53.09,53.12,64000.0,39.7374,39.7823,39.7225,39.7449,64000.0
2006-06-06 14:10:00,53.14,53.16,53.04,53.08,34000.0,39.7599,39.7748,39.6851,39.715,34000.0
2006-06-06 14:15:00,53.08,53.11,53.03,53.07,65700.0,39.715,39.7374,39.6776,39.7075,65700.0
2006-06-06 14:20:00,53.07,53.1,53.05,53.05,33500.0,39.7075,39.73,39.6925,39.6925,33500.0
2006-06-06 14:25:00,53.06,53.15,53.06,53.11,56200.0,39.7,39.7674,39.7,39.7374,56200.0
2006-06-06 14:30:00,53.11,53.19,53.09,53.16,43500.0,39.7374,39.7973,39.7225,39.7748,43500.0
2006-06-06 14:35:00,53.16,53.2,53.13,53.16,52000.0,39.7748,39.8048,39.7524,39.7748,52000.0
2006-06-06 14:40:00,53.16,53.16,52.98,52.98,59700.0,39.7748,39.7748,39.6402,39.6402,59700.0
2006-06-06 14:45:00,52.99,53.02,52.95,53.0,50800.0,39.6476,39.6701,39.6177,39.6551,50800.0
2006-06-06 14:50:00,53.0,53.04,52.94,52.95,39400.0,39.6551,39.6851,39.6102,39.6177,39400.0
2006-06-06 14:55:00,52.96,53.0,52.91,52.93,32100.0,39.6252,39.6551,39.5878,39.6028,32100.0
2006-06-06 15:00:00,52.93,53.06,52.91,53.03,37400.0,39.6028,39.7,39.5878,39.6776,37400.0
2006-06-06 15:05:00,53.03,53.07,53.03,53.05,27800.0,39.6776,39.7075,39.6776,39.6925,27800.0
2006-06-06 15:10:00,53.06,53.06,52.98,53.03,37300.0,39.7,39.7,39.6402,39.6776,37300.0
2006-06-06 15:15:00,53.04,53.06,52.84,52.9,54900.0,39.6851,39.7,39.5354,39.5803,54900.0
2006-06-06 15:20:00,52.87,52.97,52.87,52.91,44300.0,39.5579,39.6327,39.5579,39.5878,44300.0
2006-06-06 15:25:00,52.89,52.96,52.84,52.96,69800.0,39.5728,39.6252,39.5354,39.6252,69800.0
2006-06-06 15:30:00,52.96,53.04,52.91,53.03,83100.0,39.6252,39.6851,39.5878,39.6776,83100.0
2006-06-06 15:35:00,53.03,53.18,53.03,53.16,102600.0,39.6776,39.7898,39.6776,39.7748,102600.0
2006-06-06 15:40:00,53.16,53.25,53.15,53.23,98300.0,39.7748,39.8422,39.7674,39.8272,98300.0
2006-06-06 15:45:00,53.22,53.32,53.22,53.29,177000.0,39.8197,39.8946,39.8197,39.8721,177000.0
2006-06-06 15:50:00,53.28,53.3,53.24,53.3,116200.0,39.8646,39.8796,39.8347,39.8796,116200.0
2006-06-06 15:55:00,53.3,53.32,53.25,53.25,161100.0,39.8796,39.8946,39.8422,39.8422,161100.0
2006-06-07 09:30:00,53.4,53.56,53.29,53.5,94200.0,39.9544,40.0741,39.8721,40.0292,94200.0
2006-06-07 09:35:00,53.5,53.64,53.49,53.5,121500.0,40.0292,40.134,40.0218,40.0292,121500.0
2006-06-07 09:40:00,53.49,53.55,53.45,53.53,88200.0,40.0218,40.0666,39.9918,40.0517,88200.0
2006-06-07 09:45:00,53.51,53.6,53.42,53.58,64300.0,40.0367,40.1041,39.9694,40.0891,64300.0
2006-06-07 09:50:00,53.56,53.64,53.5,53.62,84000.0,40.0741,40.134,40.0292,40.119,84000.0
2006-06-07 09:55:00,53.62,53.7,53.58,53.67,51800.0,40.119,40.1789,40.0891,40.1564,51800.0
2006-06-07 10:00:00,53.68,53.89,53.68,53.85,99500.0,40.1639,40.321,40.1639,40.2911,99500.0
2006-06-07 10:05:00,53.86,53.9,53.55,53.84,93700.0,40.2986,40.3285,40.0666,40.2836,93700.0
2006-06-07 10:10:00,53.84,53.92,53.82,53.92,84300.0,40.2836,40.3435,40.2687,40.3435,84300.0
2006-06-07 10:15:00,53.93,53.99,53.9,53.96,79400.0,40.351,40.3959,40.3285,40.3734,79400.0
2006-06-07 10:20:00,53.95,53.96,53.89,53.91,66800.0,40.3659,40.3734,40.321,40.336,66800.0
2006-06-07 10:25:00,53.92,53.93,53.87,53.93,53700.0,40.3435,40.351,40.3061,40.351,53700.0
2006-06-07 10:30:00,53.93,53.99,53.78,53.87,143200.0,40.351,40.3959,40.2387,40.3061,143200.0
2006-06-07 10:35:00,53.89,53.9,53.83,53.87,85200.0,40.321,40.3285,40.2761,40.3061,85200.0
2006-06-07 10:40:00,53.86,53.88,53.68,53.87,46300.0,40.2986,40.3136,40.1639,40.3061,46300.0
2006-06-07 10:45:00,53.85,53.86,53.77,53.8,25600.0,40.2911,40.2986,40.2313,40.2537,25600.0
2006-06-07 10:50:00,53.79,53.87,53.76,53.76,56600.0,40.2462,40.3061,40.2238,40.2238,56600.0
2006-06-07 10:55:00,53.76,53.87,53.76,53.81,29900.0,40.2238,40.3061,40.2238,40.2612,29900.0
2006-06-07 11:00:00,53.78,53.88,53.75,53.87,48600.0,40.2387,40.3136,40.2163,40.3061,48600.0
2006-06-07 11:05:00,53.87,53.9,53.79,53.79,34200.0,40.3061,40.3285,40.2462,40.2462,34200.0
2006-06-07 11:10:00,53.8,53.84,53.76,53.84,16000.0,40.2537,40.2836,40.2238,40.2836,16000.0
2006-06-07 11:15:00,53.83,53.85,53.76,53.78,30100.0,40.2761,40.2911,40.2238,40.2387,30100.0
2006-06-07 11:20:00,53.79,53.84,53.79,53.8,31800.0,40.2462,40.2836,40.2462,40.2537,31800.0
2006-06-07 11:25:00,53.82,53.82,53.75,53.78,43400.0,40.2687,40.2687,40.2163,40.2387,43400.0
2006-06-07 11:30:00,53.79,53.81,53.77,53.8,24300.0,40.2462,40.2612,40.2313,40.2537,24300.0
2006-06-07 11:35:00,53.81,53.94,53.81,53.93,39200.0,40.2612,40.3584,40.2612,40.351,39200.0
2006-06-07 11:40:00,53.94,53.98,53.92,53.97,19500.0,40.3584,40.3884,40.3435,40.3809,19500.0
2006-06-07 11:45:00,53.96,53.99,53.95,53.99,26800.0,40.3734,40.3959,40.3659,40.3959,26800.0
2006-06-07 11:50:00,53.99,54.0,53.98,53.98,41500.0,40.3959,40.4033,40.3884,40.3884,41500.0
2006-06-07 11:55:00,53.98,54.0,53.96,53.99,113600.0,40.3884,40.4033,40.3734,40.3959,113600.0
2006-06-07 12:00:00,54.0,54.07,53.99,54.06,74600.0,40.4033,40.4557,40.3959,40.4482,74600.0
2006-06-07 12:05:00,54.06,54.11,54.03,54.08,126900.0,40.4482,40.4856,40.4258,40.4632,126900.0
2006-06-07 12:10:00,54.08,54.17,54.08,54.14,50200.0,40.4632,40.5305,40.4632,40.5081,50200.0
2006-06-07 12:15:00,54.14,54.17,54.06,54.06,23100.0,40.5081,40.5305,40.4482,40.4482,23100.0
2006-06-07 12:20:00,54.07,54.1,54.02,54.05,48700.0,40.4557,40.4782,40.4183,40.4408,48700.0
2006-06-07 12:25:00,54.05,54.05,54.02,54.03,16800.0,40.4408,40.4408,40.4183,40.4258,16800.0
2006-06-07 12:30:00,54.03,54.03,53.94,53.96,31500.0,40.4258,40.4258,40.3584,40.3734,31500.0
2006-06-07 12:35:00,53.96,53.96,53.91,53.92,21300.0,40.3734,40.3734,40.336,40.3435,21300.0
2006-06-07 12:40:00,53.92,53.96,53.91,53.95,23600.0,40.3435,40.3734,40.336,40.3659,23600.0
2006-06-07 12:45:00,53.96,53.97,53.95,53.96,14100.0,40.3734,40.3809,40.3659,40.3734,14100.0
2006-06-07 12:50:00,53.96,53.97,53.87,53.95,35600.0,40.3734,40.3809,40.3061,40.3659,35600.0
2006-06-07 12:55:00,53.96,53.98,53.9,53.91,20100.0,40.3734,40.3884,40.3285,40.336,20100.0
2006-06-07 13:00:00,53.91,53.95,53.9,53.95,19500.0,40.336,40.3659,40.3285,40.3659,19500.0
2006-06-07 13:05:00,53.94,53.95,53.9,53.9,17400.0,40.3584,40.3659,40.3285,40.3285,17400.0
2006-06-07 13:10:00,53.9,53.95,53.88,53.9,35400.0,40.3285,40.3659,40.3136,40.3285,35400.0
2006-06-07 13:15:00,53.91,53.96,53.89,53.93,38100.0,40.336,40.3734,40.321,40.351,38100.0
2006-06-07 13:20:00,53.94,53.94,53.88,53.91,37200.0,40.3584,40.3584,40.3136,40.336,37200.0
2006-06-07 13:25:00,53.91,53.93,53.89,53.9,16800.0,40.336,40.351,40.321,40.3285,16800.0
2006-06-07 13:30:00,53.9,53.9,53.84,53.84,28700.0,40.3285,40.3285,40.2836,40.2836,28700.0
2006-06-07 13:35:00,53.85,53.86,53.78,53.81,37800.0,40.2911,40.2986,40.2387,40.2612,37800.0
2006-06-07 13:40:00,53.81,53.85,53.81,53.82,32900.0,40.2612,40.2911,40.2612,40.2687,32900.0
2006-06-07 13:45:00,53.83,53.84,53.75,53.81,64600.0,40.2761,40.2836,40.2163,40.2612,64600.0
2006-06-07 13:50:00,53.82,53.93,53.82,53.92,59500.0,40.2687,40.351,40.2687,40.3435,59500.0
2006-06-07 13:55:00,53.94,53.96,53.9,53.94,30700.0,40.3584,40.3734,40.3285,40.3584,30700.0
2006-06-07 14:00:00,53.94,53.94,53.77,53.81,51800.0,40.3584,40.3584,40.2313,40.2612,51800.0
2006-06-07 14:05:00,53.81,53.82,53.66,53.67,46600.0,40.2612,40.2687,40.1489,40.1564,46600.0
2006-06-07 14:10:00,53.67,53.77,53.63,53.77,56600.0,40.1564,40.2313,40.1265,40.2313,56600.0
2006-06-07 14:15:00,53.77,53.8,53.73,53.75,36700.0,40.2313,40.2537,40.2013,40.2163,36700.0
2006-06-07 14:20:00,53.75,53.81,53.7,53.74,64700.0,40.2163,40.2612,40.1789,40.2088,64700.0
2006-06-07 14:25:00,53.75,53.82,53.75,53.81,44800.0,40.2163,40.2687,40.2163,40.2612,44800.0
2006-06-07 14:30:00,53.81,53.88,53.8,53.86,36900.0,40.2612,40.3136,40.2537,40.2986,36900.0
2006-06-07 14:35:00,53.87,53.91,53.86,53.91,43400.0,40.3061,40.336,40.2986,40.336,43400.0
2006-06-07 14:40:00,53.91,53.95,53.87,53.88,49900.0,40.336,40.3659,40.3061,40.3136,49900.0
2006-06-07 14:45:00,53.87,53.88,53.84,53.86,39500.0,40.3061,40.3136,40.2836,40.2986,39500.0
2006-06-07 14:50:00,53.86,53.93,53.85,53.92,35400.0,40.2986,40.351,40.2911,40.3435,35400.0
2006-06-07 14:55:00,53.91,53.93,53.89,53.92,30200.0,40.336,40.351,40.321,40.3435,30200.0
2006-06-07 15:00:00,53.91,53.98,53.91,53.95,29300.0,40.336,40.3884,40.336,40.3659,29300.0
2006-06-07 15:05:00,53.96,53.96,53.81,53.85,31200.0,40.3734,40.3734,40.2612,40.2911,31200.0
2006-06-07 15:10:00,53.85,53.86,53.76,53.81,59500.0,40.2911,40.2986,40.2238,40.2612,59500.0
2006-06-07 15:15:00,53.82,53.86,53.76,53.76,48500.0,40.2687,40.2986,40.2238,40.2238,48500.0
2006-06-07 15:20:00,53.77,53.9,53.76,53.84,72600.0,40.2313,40.3285,40.2238,40.2836,72600.0
2006-06-07 15:25:00,53.84,53.85,53.62,53.62,53100.0,40.2836,40.2911,40.119,40.119,53100.0
2006-06-07 15:30:00,53.61,53.64,53.58,53.62,54900.0,40.1115,40.134,40.0891,40.119,54900.0
2006-06-07 15:35:00,53.62,53.7,53.62,53.63,59700.0,40.119,40.1789,40.119,40.1265,59700.0
2006-06-07 15:40:00,53.63,53.64,53.53,53.55,106100.0,40.1265,40.134,40.0517,40.0666,106100.0
2006-06-07 15:45:00,53.56,53.56,53.37,53.4,119700.0,40.0741,40.0741,39.932,39.9544,119700.0
2006-06-07 15:50:00,53.39,53.46,53.37,53.41,139300.0,39.9469,39.9993,39.932,39.9619,139300.0
2006-06-07 15:55:00,53.42,53.58,53.41,53.51,257600.0,39.9694,40.0891,39.9619,40.0367,257600.0
2006-06-08 09:30:00,53.25,53.49,53.25,53.45,108600.0,39.8422,40.0218,39.8422,39.9918,108600.0
2006-06-08 09:35:00,53.44,53.46,53.28,53.35,108800.0,39.9843,39.9993,39.8646,39.917,108800.0
2006-06-08 09:40:00,53.33,53.71,53.29,53.71,184300.0,39.902,40.1864,39.8721,40.1864,184300.0
2006-06-08 09:45:00,53.71,53.96,53.67,53.92,75600.0,40.1864,40.3734,40.1564,40.3435,75600.0
2006-06-08 09:50:00,53.92,53.93,53.74,53.74,134000.0,40.3435,40.351,40.2088,40.2088,134000.0
2006-06-08 09:55:00,53.74,53.74,53.55,53.58,91700.0,40.2088,40.2088,40.0666,40.0891,91700.0
2006-06-08 10:00:00,53.58,53.62,53.56,53.58,103200.0,40.0891,40.119,40.0741,40.0891,103200.0
2006-06-08 10:05:00,53.58,53.6,53.54,53.54,56600.0,40.0891,40.1041,40.0592,40.0592,56600.0
2006-06-08 10:10:00,53.55,53.55,53.35,53.37,94900.0,40.0666,40.0666,39.917,39.932,94900.0
2006-06-08 10:15:00,53.35,53.36,53.25,53.32,86600.0,39.917,39.9245,39.8422,39.8946,86600.0
2006-06-08 10:20:00,53.33,53.41,53.3,53.33,67700.0,39.902,39.9619,39.8796,39.902,67700.0
2006-06-08 10:25:00,53.33,53.33,53.13,53.17,100000.0,39.902,39.902,39.7524,39.7823,100000.0
2006-06-08 10:30:00,53.19,53.29,53.16,53.28,90600.0,39.7973,39.8721,39.7748,39.8646,90600.0
2006-06-08 10:35:00,53.28,53.29,53.13,53.16,80200.0,39.8646,39.8721,39.7524,39.7748,80200.0
2006-06-08 10:40:00,53.16,53.19,53.15,53.19,50500.0,39.7748,39.7973,39.7674,39.7973,50500.0
2006-06-08 10:45:00,53.19,53.22,53.12,53.2,86900.0,39.7973,39.8197,39.7449,39.8048,86900.0
2006-06-08 10:50:00,53.21,53.25,53.16,53.2,63900.0,39.8123,39.8422,39.7748,39.8048,63900.0
2006-06-08 10:55:00,53.19,53.26,53.18,53.26,47900.0,39.7973,39.8497,39.7898,39.8497,47900.0
2006-06-08 11:00:00,53.24,53.4,53.24,53.34,65100.0,39.8347,39.9544,39.8347,39.9095,65100.0
2006-06-08 11:05:00,53.35,53.41,53.32,53.4,30500.0,39.917,39.9619,39.8946,39.9544,30500.0
2006-06-08 11:10:00,53.41,53.49,53.39,53.44,57500.0,39.9619,40.0218,39.9469,39.9843,57500.0
2006-06-08 11:15:00,53.44,53.44,53.27,53.27,63500.0,39.9843,39.9843,39.8571,39.8571,63500.0
2006-06-08 11:20:00,53.28,53.28,53.02,53.15,179900.0,39.8646,39.8646,39.6701,39.7674,179900.0
2006-06-08 11:25:00,53.15,53.22,53.12,53.13,81900.0,39.7674,39.8197,39.7449,39.7524,81900.0
2006-06-08 11:30:00,53.13,53.14,52.81,52.87,143400.0,39.7524,39.7599,39.513,39.5579,143400.0
2006-06-08 11:35:00,52.89,52.9,52.75,52.87,209800.0,39.5728,39.5803,39.4681,39.5579,209800.0
2006-06-08 11:40:00,52.87,52.89,52.77,52.82,79800.0,39.5579,39.5728,39.483,39.5205,79800.0
2006-06-08 11:45:00,52.82,52.83,52.7,52.8,110800.0,39.5205,39.5279,39.4307,39.5055,110800.0
2006-06-08 11:50:00,52.82,52.82,52.61,52.68,98400.0,39.5205,39.5205,39.3633,39.4157,98400.0
2006-06-08 11:55:00,52.68,52.77,52.63,52.73,91700.0,39.4157,39.483,39.3783,39.4531,91700.0
2006-06-08 12:00:00,52.73,52.92,52.73,52.91,112700.0,39.4531,39.5953,39.4531,39.5878,112700.0
2006-06-08 12:05:00,52.9,52.98,52.85,52.94,55700.0,39.5803,39.6402,39.5429,39.6102,55700.0
2006-06-08 12:10:00,52.92,53.05,52.9,53.05,88000.0,39.5953,39.6925,39.5803,39.6925,88000.0
2006-06-08 12:15:00,53.05,53.13,52.86,52.86,77600.0,39.6925,39.7524,39.5504,39.5504,77600.0
2006-06-08 12:20:00,52.86,52.86,52.79,52.81,34700.0,39.5504,39.5504,39.498,39.513,34700.0
2006-06-08 12:25:00,52.8,52.86,52.8,52.85,79500.0,39.5055,39.5504,39.5055,39.5429,79500.0
2006-06-08 12:30:00,52.85,52.86,52.81,52.85,42700.0,39.5429,39.5504,39.513,39.5429,42700.0
2006-06-08 12:35:00,52.85,52.94,52.85,52.93,39900.0,39.5429,39.6102,39.5429,39.6028,39900.0
2006-06-08 12:40:00,52.93,52.95,52.83,52.86,36100.0,39.6028,39.6177,39.5279,39.5504,36100.0
2006-06-08 12:45:00,52.88,52.98,52.88,52.98,24000.0,39.5653,39.6402,39.5653,39.6402,24000.0
2006-06-08 12:50:00,52.99,53.03,52.95,53.02,47100.0,39.6476,39.6776,39.6177,39.6701,47100.0
2006-06-08 12:55:00,53.02,53.04,52.9,52.9,70500.0,39.6701,39.6851,39.5803,39.5803,70500.0
2006-06-08 13:00:00,52.9,52.9,52.78,52.79,49300.0,39.5803,39.5803,39.4905,39.498,49300.0
2006-06-08 13:05:00,52.78,52.79,52.77,52.78,59600.0,39.4905,39.498,39.483,39.4905,59600.0
2006-06-08 13:10:00,52.78,52.88,52.77,52.88,137400.0,39.4905,39.5653,39.483,39.5653,137400.0
2006-06-08 13:15:00,52.89,52.9,52.77,52.8,46900.0,39.5728,39.5803,39.483,39.5055,46900.0
2006-06-08 13:20:00,52.8,52.81,52.7,52.7,66600.0,39.5055,39.513,39.4307,39.4307,66600.0
2006-06-08 13:25:00,52.7,52.78,52.68,52.78,45000.0,39.4307,39.4905,39.4157,39.4905,45000.0
2006-06-08 13:30:00,52.79,52.85,52.77,52.85,54000.0,39.498,39.5429,39.483,39.5429,54000.0
2006-06-08 13:35:00,52.85,52.97,52.82,52.94,44500.0,39.5429,39.6327,39.5205,39.6102,44500.0
2006-06-08 13:40:00,52.95,53.12,52.95,53.05,55800.0,39.6177,39.7449,39.6177,39.6925,55800.0
2006-06-08 13:45:00,53.05,53.06,52.91,52.93,51500.0,39.6925,39.7,39.5878,39.6028,51500.0
2006-06-08 13:50:00,52.92,53.02,52.91,53.0,165700.0,39.5953,39.6701,39.5878,39.6551,165700.0
2006-06-08 13:55:00,53.0,53.04,52.96,53.01,68900.0,39.6551,39.6851,39.6252,39.6626,68900.0
2006-06-08 14:00:00,53.03,53.14,53.0,53.08,95800.0,39.6776,39.7599,39.6551,39.715,95800.0
2006-06-08 14:05:00,53.08,53.08,53.02,53.04,59900.0,39.715,39.715,39.6701,39.6851,59900.0
2006-06-08 14:10:00,53.04,53.1,53.02,53.1,31100.0,39.6851,39.73,39.6701,39.73,31100.0
2006-06-08 14:15:00,53.1,53.13,53.02,53.1,53600.0,39.73,39.7524,39.6701,39.73,53600.0
2006-06-08 14:20:00,53.1,53.11,52.98,52.99,37900.0,39.73,39.7374,39.6402,39.6476,37900.0
2006-06-08 14:25:00,52.99,53.07,52.97,53.02,67400.0,39.6476,39.7075,39.6327,39.6701,67400.0
2006-06-08 14:30:00,53.03,53.08,53.01,53.05,46400.0,39.6776,39.715,39.6626,39.6925,46400.0
2006-06-08 14:35:00,53.04,53.23,53.04,53.22,95700.0,39.6851,39.8272,39.6851,39.8197,95700.0
2006-06-08 14:40:00,53.23,53.23,53.11,53.13,81200.0,39.8272,39.8272,39.7374,39.7524,81200.0
2006-06-08 14:45:00,53.13,53.22,53.03,53.03,54300.0,39.7524,39.8197,39.6776,39.6776,54300.0
2006-06-08 14:50:00,53.03,53.05,52.98,53.01,47800.0,39.6776,39.6925,39.6402,39.6626,47800.0
2006-06-08 14:55:00,53.02,53.02,52.87,52.98,53800.0,39.6701,39.6701,39.5579,39.6402,53800.0
2006-06-08 15:00:00,52.98,53.12,52.94,53.06,75100.0,39.6402,39.7449,39.6102,39.7,75100.0
2006-06-08 15:05:00,53.06,53.15,53.04,53.14,57300.0,39.7,39.7674,39.6851,39.7599,57300.0
2006-06-08 15:10:00,53.18,53.41,53.18,53.35,112000.0,39.7898,39.9619,39.7898,39.917,112000.0
2006-06-08 15:15:00,53.35,53.42,53.26,53.28,129100.0,39.917,39.9694,39.8497,39.8646,129100.0
2006-06-08 15:20:00,53.28,53.29,53.12,53.15,85300.0,39.8646,39.8721,39.7449,39.7674,85300.0
2006-06-08 15:25:00,53.15,53.19,53.13,53.17,56200.0,39.7674,39.7973,39.7524,39.7823,56200.0
2006-06-08 15:30:00,53.17,53.38,53.17,53.37,77400.0,39.7823,39.9395,39.7823,39.932,77400.0
2006-06-08 15:35:00,53.37,53.56,53.33,53.55,63800.0,39.932,40.0741,39.902,40.0666,63800.0
2006-06-08 15:40:00,53.55,53.58,53.41,53.58,103600.0,40.0666,40.0891,39.9619,40.0891,103600.0
2006-06-08 15:45:00,53.58,53.59,53.41,53.44,78800.0,40.0891,40.0966,39.9619,39.9843,78800.0
2006-06-08 15:50:00,53.43,53.47,53.4,53.45,75200.0,39.9769,40.0068,39.9544,39.9918,75200.0
2006-06-08 15:55:00,53.46,53.49,53.42,53.42,113600.0,39.9993,40.0218,39.9694,39.9694,113600.0
2006-06-09 09:30:00,53.4,53.4,53.15,53.2,170500.0,39.9544,39.9544,39.7674,39.8048,170500.0
2006-06-09 09:35:00,53.15,53.24,53.04,53.09,113500.0,39.7674,39.8347,39.6851,39.7225,113500.0
2006-06-09 09:40:00,53.07,53.2,52.99,53.17,55300.0,39.7075,39.8048,39.6476,39.7823,55300.0
2006-06-09 09:45:00,53.17,53.43,53.16,53.34,63200.0,39.7823,39.9769,39.7748,39.9095,63200.0
2006-06-09 09:50:00,53.35,53.5,53.34,53.5,81600.0,39.917,40.0292,39.9095,40.0292,81600.0
2006-06-09 09:55:00,53.5,53.69,53.49,53.68,126000.0,40.0292,40.1714,40.0218,40.1639,126000.0
2006-06-09 10:00:00,53.68,53.68,53.5,53.5,85900.0,40.1639,40.1639,40.0292,40.0292,85900.0
2006-06-09 10:05:00,53.49,53.59,53.47,53.52,38400.0,40.0218,40.0966,40.0068,40.0442,38400.0
2006-06-09 10:10:00,53.49,53.57,53.46,53.5,45800.0,40.0218,40.0816,39.9993,40.0292,45800.0
2006-06-09 10:15:00,53.49,53.57,53.45,53.55,88400.0,40.0218,40.0816,39.9918,40.0666,88400.0
2006-06-09 10:20:00,53.55,53.65,53.55,53.63,84100.0,40.0666,40.1415,40.0666,40.1265,84100.0
2006-06-09 10:25:00,53.65,53.69,53.61,53.68,38400.0,40.1415,40.1714,40.1115,40.1639,38400.0
2006-06-09 10:30:00,53.69,53.71,53.6,53.63,48700.0,40.1714,40.1864,40.1041,40.1265,48700.0
2006-06-09 10:35:00,53.62,53.71,53.62,53.68,82400.0,40.119,40.1864,40.119,40.1639,82400.0
2006-06-09 10:40:00,53.69,53.73,53.65,53.65,63200.0,40.1714,40.2013,40.1415,40.1415,63200.0
2006-06-09 10:45:00,53.65,53.69,53.61,53.66,66700.0,40.1415,40.1714,40.1115,40.1489,66700.0
2006-06-09 10:50:00,53.68,53.68,53.56,53.58,26100.0,40.1639,40.1639,40.0741,40.0891,26100.0
2006-06-09 10:55:00,53.59,53.66,53.53,53.55,36500.0,40.0966,40.1489,40.0517,40.0666,36500.0
2006-06-09 11:00:00,53.55,53.65,53.54,53.63,27800.0,40.0666,40.1415,40.0592,40.1265,27800.0
2006-06-09 11:05:00,53.64,53.67,53.59,53.62,38300.0,40.134,40.1564,40.0966,40.119,38300.0
2006-06-09 11:10:00,53.63,53.63,53.58,53.6,36900.0,40.1265,40.1265,40.0891,40.1041,36900.0
2006-06-09 11:15:00,53.61,53.62,53.59,53.59,13600.0,40.1115,40.119,40.0966,40.0966,13600.0
2006-06-09 11:20:00,53.6,53.66,53.6,53.61,87400.0,40.1041,40.1489,40.1041,40.1115,87400.0
2006-06-09 11:25:00,53.62,53.62,53.58,53.61,52000.0,40.119,40.119,40.0891,40.1115,52000.0
2006-06-09 11:30:00,53.61,53.66,53.55,53.6,39700.0,40.1115,40.1489,40.0666,40.1041,39700.0
2006-06-09 11:35:00,53.6,53.62,53.55,53.58,32600.0,40.1041,40.119,40.0666,40.0891,32600.0
2006-06-09 11:40:00,53.55,53.56,53.5,53.51,44000.0,40.0666,40.0741,40.0292,40.0367,44000.0
2006-06-09 11:45:00,53.53,53.53,53.33,53.42,62300.0,40.0517,40.0517,39.902,39.9694,62300.0
2006-06-09 11:50:00,53.42,53.45,53.36,53.39,56800.0,39.9694,39.9918,39.9245,39.9469,56800.0
2006-06-09 11:55:00,53.38,53.44,53.34,53.4,30600.0,39.9395,39.9843,39.9095,39.9544,30600.0
2006-06-09 12:00:00,53.4,53.42,53.38,53.38,30300.0,39.9544,39.9694,39.9395,39.9395,30300.0
2006-06-09 12:05:00,53.38,53.51,53.38,53.49,20800.0,39.9395,40.0367,39.9395,40.0218,20800.0
2006-06-09 12:10:00,53.48,53.5,53.45,53.45,13300.0,40.0143,40.0292,39.9918,39.9918,13300.0
2006-06-09 12:15:00,53.45,53.49,53.41,53.49,19400.0,39.9918,40.0218,39.9619,40.0218,19400.0
2006-06-09 12:20:00,53.48,53.52,53.48,53.52,17600.0,40.0143,40.0442,40.0143,40.0442,17600.0
2006-06-09 12:25:00,53.5,53.5,53.43,53.48,45400.0,40.0292,40.0292,39.9769,40.0143,45400.0
2006-06-09 12:30:00,53.48,53.53,53.48,53.52,4600.0,40.0143,40.0517,40.0143,40.0442,4600.0
2006-06-09 12:35:00,53.51,53.57,53.51,53.57,27900.0,40.0367,40.0816,40.0367,40.0816,27900.0
2006-06-09 12:40:00,53.57,53.6,53.54,53.56,24600.0,40.0816,40.1041,40.0592,40.0741,24600.0
2006-06-09 12:45:00,53.56,53.59,53.52,53.58,29500.0,40.0741,40.0966,40.0442,40.0891,29500.0
2006-06-09 12:50:00,53.59,53.62,53.57,53.61,28100.0,40.0966,40.119,40.0816,40.1115,28100.0
2006-06-09 12:55:00,53.6,53.6,53.44,53.47,60500.0,40.1041,40.1041,39.9843,40.0068,60500.0
2006-06-09 13:00:00,53.45,53.48,53.39,53.42,59200.0,39.9918,40.0143,39.9469,39.9694,59200.0
2006-06-09 13:05:00,53.39,53.43,53.39,53.43,29200.0,39.9469,39.9769,39.9469,39.9769,29200.0
2006-06-09 13:10:00,53.43,53.46,53.42,53.45,51300.0,39.9769,39.9993,39.9694,39.9918,51300.0
2006-06-09 13:15:00,53.42,53.44,53.37,53.41,52400.0,39.9694,39.9843,39.932,39.9619,52400.0
2006-06-09 13:20:00,53.4,53.45,53.36,53.44,28900.0,39.9544,39.9918,39.9245,39.9843,28900.0
2006-06-09 13:25:00,53.44,53.46,53.44,53.45,17900.0,39.9843,39.9993,39.9843,39.9918,17900.0
2006-06-09 13:30:00,53.45,53.5,53.43,53.48,19500.0,39.9918,40.0292,39.9769,40.0143,19500.0
2006-06-09 13:35:00,53.47,53.48,53.41,53.44,49100.0,40.0068,40.0143,39.9619,39.9843,49100.0
2006-06-09 13:40:00,53.44,53.46,53.41,53.42,19100.0,39.9843,39.9993,39.9619,39.9694,19100.0
2006-06-09 13:45:00,53.41,53.47,53.4,53.46,25600.0,39.9619,40.0068,39.9544,39.9993,25600.0
2006-06-09 13:50:00,53.44,53.52,53.44,53.52,17300.0,39.9843,40.0442,39.9843,40.0442,17300.0
2006-06-09 13:55:00,53.53,53.53,53.4,53.4,13800.0,40.0517,40.0517,39.9544,39.9544,13800.0
2006-06-09 14:00:00,53.41,53.48,53.4,53.46,28200.0,39.9619,40.0143,39.9544,39.9993,28200.0
2006-06-09 14:05:00,53.46,53.51,53.42,53.47,92000.0,39.9993,40.0367,39.9694,40.0068,92000.0
2006-06-09 14:10:00,53.47,53.55,53.46,53.52,25200.0,40.0068,40.0666,39.9993,40.0442,25200.0
2006-06-09 14:15:00,53.52,53.52,53.48,53.49,16300.0,40.0442,40.0442,40.0143,40.0218,16300.0
2006-06-09 14:20:00,53.49,53.6,53.48,53.58,18400.0,40.0218,40.1041,40.0143,40.0891,18400.0
2006-06-09 14:25:00,53.58,53.65,53.58,53.65,20800.0,40.0891,40.1415,40.0891,40.1415,20800.0
2006-06-09 14:30:00,53.65,53.68,53.62,53.63,23300.0,40.1415,40.1639,40.119,40.1265,23300.0
2006-06-09 14:35:00,53.63,53.66,53.6,53.63,27200.0,40.1265,40.1489,40.1041,40.1265,27200.0
2006-06-09 14:40:00,53.65,53.71,53.64,53.71,26300.0,40.1415,40.1864,40.134,40.1864,26300.0
2006-06-09 14:45:00,53.69,53.74,53.68,53.71,28900.0,40.1714,40.2088,40.1639,40.1864,28900.0
2006-06-09 14:50:00,53.71,53.73,53.68,53.73,36100.0,40.1864,40.2013,40.1639,40.2013,36100.0
2006-06-09 14:55:00,53.73,53.77,53.66,53.67,38100.0,40.2013,40.2313,40.1489,40.1564,38100.0
2006-06-09 15:00:00,53.66,53.66,53.58,53.59,28300.0,40.1489,40.1489,40.0891,40.0966,28300.0
2006-06-09 15:05:00,53.6,53.69,53.6,53.64,31700.0,40.1041,40.1714,40.1041,40.134,31700.0
2006-06-09 15:10:00,53.64,53.65,53.59,53.64,48900.0,40.134,40.1415,40.0966,40.134,48900.0
2006-06-09 15:15:00,53.63,53.69,53.63,53.67,27500.0,40.1265,40.1714,40.1265,40.1564,27500.0
2006-06-09 15:20:00,53.67,53.68,53.6,53.6,27400.0,40.1564,40.1639,40.1041,40.1041,27400.0
2006-06-09 15:25:00,53.59,53.63,53.57,53.61,36600.0,40.0966,40.1265,40.0816,40.1115,36600.0
2006-06-09 15:30:00,53.63,53.64,53.57,53.57,27100.0,40.1265,40.134,40.0816,40.0816,27100.0
2006-06-09 15:35:00,53.59,53.59,53.53,53.58,33100.0,40.0966,40.0966,40.0517,40.0891,33100.0
2006-06-09 15:40:00,53.58,53.63,53.57,53.61,48400.0,40.0891,40.1265,40.0816,40.1115,48400.0
2006-06-09 15:45:00,53.62,53.67,53.59,53.67,52000.0,40.119,40.1564,40.0966,40.1564,52000.0
2006-06-09 15:50:00,53.66,53.67,53.45,53.45,85900.0,40.1489,40.1564,39.9918,39.9918,85900.0
2006-06-09 15:55:00,53.46,53.5,53.4,53.42,96500.0,39.9993,40.0292,39.9544,39.9694,96500.0
2006-06-12 09:30:00,53.49,53.56,53.41,53.43,106300.0,40.0218,40.0741,39.9619,39.9769,106300.0
2006-06-12 09:35:00,53.42,53.45,53.4,53.43,36000.0,39.9694,39.9918,39.9544,39.9769,36000.0
2006-06-12 09:40:00,53.42,53.53,53.4,53.53,33600.0,39.9694,40.0517,39.9544,40.0517,33600.0
2006-06-12 09:45:00,53.53,53.56,53.33,53.35,33400.0,40.0517,40.0741,39.902,39.917,33400.0
2006-06-12 09:50:00,53.36,53.43,53.31,53.4,51000.0,39.9245,39.9769,39.8871,39.9544,51000.0
2006-06-12 09:55:00,53.41,53.52,53.38,53.52,30200.0,39.9619,40.0442,39.9395,40.0442,30200.0
2006-06-12 10:00:00,53.5,53.5,53.41,53.42,55200.0,40.0292,40.0292,39.9619,39.9694,55200.0
2006-06-12 10:05:00,53.42,53.43,53.33,53.34,52700.0,39.9694,39.9769,39.902,39.9095,52700.0
2006-06-12 10:10:00,53.34,53.4,53.33,53.37,47900.0,39.9095,39.9544,39.902,39.932,47900.0
2006-06-12 10:15:00,53.37,53.37,53.22,53.28,48200.0,39.932,39.932,39.8197,39.8646,48200.0
2006-06-12 10:20:00,53.28,53.4,53.27,53.36,36300.0,39.8646,39.9544,39.8571,39.9245,36300.0
2006-06-12 10:25:00,53.34,53.39,53.32,53.32,18300.0,39.9095,39.9469,39.8946,39.8946,18300.0
2006-06-12 10:30:00,53.33,53.5,53.32,53.49,47900.0,39.902,40.0292,39.8946,40.0218,47900.0
2006-06-12 10:35:00,53.49,53.56,53.48,53.56,36200.0,40.0218,40.0741,40.0143,40.0741,36200.0
2006-06-12 10:40:00,53.56,53.65,53.56,53.61,26100.0,40.0741,40.1415,40.0741,40.1115,26100.0
2006-06-12 10:45:00,53.6,53.64,53.55,53.56,20500.0,40.1041,40.134,40.0666,40.0741,20500.0
2006-06-12 10:50:00,53.55,53.56,53.48,53.54,31400.0,40.0666,40.0741,40.0143,40.0592,31400.0
2006-06-12 10:55:00,53.55,53.55,53.49,53.53,23500.0,40.0666,40.0666,40.0218,40.0517,23500.0
2006-06-12 11:00:00,53.53,53.54,53.44,53.48,74700.0,40.0517,40.0592,39.9843,40.0143,74700.0
2006-06-12 11:05:00,53.48,53.51,53.45,53.49,57600.0,40.0143,40.0367,39.9918,40.0218,57600.0
2006-06-12 11:10:00,53.46,53.47,53.44,53.45,54800.0,39.9993,40.0068,39.9843,39.9918,54800.0
2006-06-12 11:15:00,53.44,53.44,53.36,53.37,85800.0,39.9843,39.9843,39.9245,39.932,85800.0
2006-06-12 11:20:00,53.36,53.37,53.23,53.23,47400.0,39.9245,39.932,39.8272,39.8272,47400.0
2006-06-12 11:25:00,53.24,53.33,53.24,53.31,42300.0,39.8347,39.902,39.8347,39.8871,42300.0
2006-06-12 11:30:00,53.3,53.43,53.29,53.37,54300.0,39.8796,39.9769,39.8721,39.932,54300.0
2006-06-12 11:35:00,53.39,53.44,53.36,53.41,22100.0,39.9469,39.9843,39.9245,39.9619,22100.0
2006-06-12 11:40:00,53.42,53.44,53.4,53.4,18300.0,39.9694,39.9843,39.9544,39.9544,18300.0
2006-06-12 11:45:00,53.4,53.43,53.37,53.43,45700.0,39.9544,39.9769,39.932,39.9769,45700.0
2006-06-12 11:50:00,53.44,53.56,53.44,53.49,38000.0,39.9843,40.0741,39.9843,40.0218,38000.0
2006-06-12 11:55:00,53.49,53.59,53.48,53.57,44400.0,40.0218,40.0966,40.0143,40.0816,44400.0
2006-06-12 12:00:00,53.58,53.6,53.55,53.59,57000.0,40.0891,40.1041,40.0666,40.0966,57000.0
2006-06-12 12:05:00,53.59,53.63,53.56,53.56,37600.0,40.0966,40.1265,40.0741,40.0741,37600.0
2006-06-12 12:10:00,53.58,53.61,53.57,53.61,42600.0,40.0891,40.1115,40.0816,40.1115,42600.0
2006-06-12 12:15:00,53.6,53.65,53.6,53.64,17100.0,40.1041,40.1415,40.1041,40.134,17100.0
2006-06-12 12:20:00,53.64,53.66,53.56,53.64,29200.0,40.134,40.1489,40.0741,40.134,29200.0
2006-06-12 12:25:00,53.65,53.69,53.6,53.65,43300.0,40.1415,40.1714,40.1041,40.1415,43300.0
2006-06-12 12:30:00,53.65,53.68,53.61,53.68,30500.0,40.1415,40.1639,40.1115,40.1639,30500.0
2006-06-12 12:35:00,53.68,53.69,53.61,53.64,31600.0,40.1639,40.1714,40.1115,40.134,31600.0
2006-06-12 12:40:00,53.63,53.66,53.62,53.65,38200.0,40.1265,40.1489,40.119,40.1415,38200.0
2006-06-12 12:45:00,53.65,53.67,53.64,53.66,37400.0,40.1415,40.1564,40.134,40.1489,37400.0
2006-06-12 12:50:00,53.65,53.68,53.65,53.67,20100.0,40.1415,40.1639,40.1415,40.1564,20100.0
2006-06-12 12:55:00,53.66,53.67,53.65,53.67,19700.0,40.1489,40.1564,40.1415,40.1564,19700.0
2006-06-12 13:00:00,53.66,53.67,53.59,53.61,27800.0,40.1489,40.1564,40.0966,40.1115,27800.0
2006-06-12 13:05:00,53.64,53.74,53.62,53.73,39200.0,40.134,40.2088,40.119,40.2013,39200.0
2006-06-12 13:10:00,53.72,53.73,53.69,53.71,27600.0,40.1938,40.2013,40.1714,40.1864,27600.0
2006-06-12 13:15:00,53.7,53.72,53.7,53.7,25000.0,40.1789,40.1938,40.1789,40.1789,25000.0
2006-06-12 13:20:00,53.7,53.7,53.68,53.7,19200.0,40.1789,40.1789,40.1639,40.1789,19200.0
2006-06-12 13:25:00,53.7,53.7,53.63,53.65,30400.0,40.1789,40.1789,40.1265,40.1415,30400.0
2006-06-12 13:30:00,53.65,53.7,53.62,53.7,36200.0,40.1415,40.1789,40.119,40.1789,36200.0
2006-06-12 13:35:00,53.7,53.7,53.66,53.69,70000.0,40.1789,40.1789,40.1489,40.1714,70000.0
2006-06-12 13:40:00,53.69,53.69,53.63,53.65,26700.0,40.1714,40.1714,40.1265,40.1415,26700.0
2006-06-12 13:45:00,53.65,53.7,53.63,53.67,25200.0,40.1415,40.1789,40.1265,40.1564,25200.0
2006-06-12 13:50:00,53.68,53.69,53.66,53.68,30700.0,40.1639,40.1714,40.1489,40.1639,30700.0
2006-06-12 13:55:00,53.69,53.7,53.66,53.66,27200.0,40.1714,40.1789,40.1489,40.1489,27200.0
2006-06-12 14:00:00,53.65,53.68,53.63,53.63,16200.0,40.1415,40.1639,40.1265,40.1265,16200.0
2006-06-12 14:05:00,53.63,53.64,53.59,53.59,35400.0,40.1265,40.134,40.0966,40.0966,35400.0
2006-06-12 14:10:00,53.58,53.65,53.54,53.55,41000.0,40.0891,40.1415,40.0592,40.0666,41000.0
2006-06-12 14:15:00,53.54,53.56,53.45,53.51,47300.0,40.0592,40.0741,39.9918,40.0367,47300.0
2006-06-12 14:20:00,53.5,53.51,53.44,53.47,26900.0,40.0292,40.0367,39.9843,40.0068,26900.0
2006-06-12 14:25:00,53.48,53.51,53.45,53.46,22100.0,40.0143,40.0367,39.9918,39.9993,22100.0
2006-06-12 14:30:00,53.46,53.46,53.4,53.42,45600.0,39.9993,39.9993,39.9544,39.9694,45600.0
2006-06-12 14:35:00,53.42,53.43,53.38,53.39,28000.0,39.9694,39.9769,39.9395,39.9469,28000.0
2006-06-12 14:40:00,53.39,53.4,53.28,53.31,75700.0,39.9469,39.9544,39.8646,39.8871,75700.0
2006-06-12 14:45:00,53.31,53.39,53.29,53.36,39600.0,39.8871,39.9469,39.8721,39.9245,39600.0
2006-06-12 14:50:00,53.34,53.35,53.3,53.31,54700.0,39.9095,39.917,39.8796,39.8871,54700.0
2006-06-12 14:55:00,53.31,53.32,53.29,53.29,29700.0,39.8871,39.8946,39.8721,39.8721,29700.0
2006-06-12 15:00:00,53.29,53.29,53.25,53.26,27100.0,39.8721,39.8721,39.8422,39.8497,27100.0
2006-06-12 15:05:00,53.25,53.27,53.22,53.23,39800.0,39.8422,39.8571,39.8197,39.8272,39800.0
2006-06-12 15:10:00,53.22,53.29,53.21,53.24,42600.0,39.8197,39.8721,39.8123,39.8347,42600.0
2006-06-12 15:15:00,53.24,53.26,53.11,53.14,78300.0,39.8347,39.8497,39.7374,39.7599,78300.0
2006-06-12 15:20:00,53.12,53.2,53.09,53.09,43600.0,39.7449,39.8048,39.7225,39.7225,43600.0
2006-06-12 15:25:00,53.09,53.09,52.98,53.0,153300.0,39.7225,39.7225,39.6402,39.6551,153300.0
2006-06-12 15:30:00,53.0,53.01,52.88,52.89,112600.0,39.6551,39.6626,39.5653,39.5728,112600.0
2006-06-12 15:35:00,52.89,52.92,52.84,52.91,170900.0,39.5728,39.5953,39.5354,39.5878,170900.0
2006-06-12 15:40:00,52.95,52.95,52.9,52.92,121500.0,39.6177,39.6177,39.5803,39.5953,121500.0
2006-06-12 15:45:00,52.92,52.96,52.91,52.91,89600.0,39.5953,39.6252,39.5878,39.5878,89600.0
2006-06-12 15:50:00,52.93,52.93,52.72,52.79,112200.0,39.6028,39.6028,39.4456,39.498,112200.0
2006-06-12 15:55:00,52.8,52.93,52.72,52.87,279800.0,39.5055,39.6028,39.4456,39.5579,279800.0
2006-06-13 09:30:00,52.84,52.84,52.68,52.75,174600.0,39.5354,39.5354,39.4157,39.4681,174600.0
2006-06-13 09:35:00,52.74,53.09,52.74,53.02,58000.0,39.4606,39.7225,39.4606,39.6701,58000.0
2006-06-13 09:40:00,53.0,53.31,53.0,53.29,123200.0,39.6551,39.8871,39.6551,39.8721,123200.0
2006-06-13 09:45:00,53.32,53.49,53.32,53.48,103600.0,39.8946,40.0218,39.8946,40.0143,103600.0
2006-06-13 09:50:00,53.48,53.55,53.42,53.44,136000.0,40.0143,40.0666,39.9694,39.9843,136000.0
2006-06-13 09:55:00,53.44,53.44,53.25,53.31,70100.0,39.9843,39.9843,39.8422,39.8871,70100.0
2006-06-13 10:00:00,53.32,53.35,53.22,53.24,91500.0,39.8946,39.917,39.8197,39.8347,91500.0
2006-06-13 10:05:00,53.25,53.25,53.14,53.14,59300.0,39.8422,39.8422,39.7599,39.7599,59300.0
2006-06-13 10:10:00,53.13,53.15,52.96,52.97,103500.0,39.7524,39.7674,39.6252,39.6327,103500.0
2006-06-13 10:15:00,52.97,53.0,52.84,52.86,77700.0,39.6327,39.6551,39.5354,39.5504,77700.0
2006-06-13 10:20:00,52.87,52.9,52.81,52.87,70500.0,39.5579,39.5803,39.513,39.5579,70500.0
2006-06-13 10:25:00,52.89,53.02,52.86,53.01,142600.0,39.5728,39.6701,39.5504,39.6626,142600.0
2006-06-13 10:30:00,53.01,53.05,52.96,52.97,83300.0,39.6626,39.6925,39.6252,39.6327,83300.0
2006-06-13 10:35:00,52.97,52.99,52.85,52.88,57400.0,39.6327,39.6476,39.5429,39.5653,57400.0
2006-06-13 10:40:00,52.87,52.91,52.83,52.83,68500.0,39.5579,39.5878,39.5279,39.5279,68500.0
2006-06-13 10:45:00,52.84,52.9,52.82,52.84,47300.0,39.5354,39.5803,39.5205,39.5354,47300.0
2006-06-13 10:50:00,52.84,52.87,52.82,52.87,55800.0,39.5354,39.5579,39.5205,39.5579,55800.0
2006-06-13 10:55:00,52.88,52.9,52.79,52.79,58600.0,39.5653,39.5803,39.498,39.498,58600.0
2006-06-13 11:00:00,52.79,52.79,52.7,52.72,73000.0,39.498,39.498,39.4307,39.4456,73000.0
2006-06-13 11:05:00,52.71,52.72,52.62,52.66,59300.0,39.4381,39.4456,39.3708,39.4007,59300.0
2006-06-13 11:10:00,52.64,52.77,52.64,52.72,89500.0,39.3858,39.483,39.3858,39.4456,89500.0
2006-06-13 11:15:00,52.72,52.72,52.67,52.71,198300.0,39.4456,39.4456,39.4082,39.4381,198300.0
2006-06-13 11:20:00,52.7,52.71,52.61,52.64,64300.0,39.4307,39.4381,39.3633,39.3858,64300.0
2006-06-13 11:25:00,52.65,52.73,52.63,52.67,70500.0,39.3933,39.4531,39.3783,39.4082,70500.0
2006-06-13 11:30:00,52.65,52.68,52.65,52.68,83000.0,39.3933,39.4157,39.3933,39.4157,83000.0
2006-06-13 11:35:00,52.67,52.67,52.61,52.64,71100.0,39.4082,39.4082,39.3633,39.3858,71100.0
2006-06-13 11:40:00,52.64,52.65,52.55,52.57,85500.0,39.3858,39.3933,39.3184,39.3334,85500.0
2006-06-13 11:45:00,52.58,52.79,52.58,52.76,96200.0,39.3409,39.498,39.3409,39.4756,96200.0
2006-06-13 11:50:00,52.77,52.79,52.61,52.64,121200.0,39.483,39.498,39.3633,39.3858,121200.0
2006-06-13 11:55:00,52.65,52.74,52.64,52.71,196400.0,39.3933,39.4606,39.3858,39.4381,196400.0
2006-06-13 12:00:00,52.73,52.76,52.66,52.7,70000.0,39.4531,39.4756,39.4007,39.4307,70000.0
2006-06-13 12:05:00,52.7,52.77,52.7,52.71,53900.0,39.4307,39.483,39.4307,39.4381,53900.0
2006-06-13 12:10:00,52.72,52.73,52.68,52.7,137500.0,39.4456,39.4531,39.4157,39.4307,137500.0
2006-06-13 12:15:00,52.7,52.71,52.64,52.71,40600.0,39.4307,39.4381,39.3858,39.4381,40600.0
2006-06-13 12:20:00,52.71,52.71,52.6,52.6,27900.0,39.4381,39.4381,39.3558,39.3558,27900.0
2006-06-13 12:25:00,52.6,52.65,52.56,52.61,34800.0,39.3558,39.3933,39.3259,39.3633,34800.0
2006-06-13 12:30:00,52.62,52.65,52.6,52.63,42200.0,39.3708,39.3933,39.3558,39.3783,42200.0
2006-06-13 12:35:00,52.62,52.66,52.61,52.63,40400.0,39.3708,39.4007,39.3633,39.3783,40400.0
2006-06-13 12:40:00,52.63,52.7,52.62,52.7,42600.0,39.3783,39.4307,39.3708,39.4307,42600.0
2006-06-13 12:45:00,52.69,52.74,52.66,52.68,19800.0,39.4232,39.4606,39.4007,39.4157,19800.0
2006-06-13 12:50:00,52.69,52.69,52.64,52.67,21100.0,39.4232,39.4232,39.3858,39.4082,21100.0
2006-06-13 12:55:00,52.67,52.68,52.6,52.64,34600.0,39.4082,39.4157,39.3558,39.3858,34600.0
2006-06-13 13:00:00,52.63,52.63,52.54,52.55,40500.0,39.3783,39.3783,39.311,39.3184,40500.0
2006-06-13 13:05:00,52.54,52.54,52.49,52.49,59600.0,39.311,39.311,39.2735,39.2735,59600.0
2006-06-13 13:10:00,52.49,52.5,52.4,52.45,83700.0,39.2735,39.281,39.2062,39.2436,83700.0
2006-06-13 13:15:00,52.45,52.5,52.45,52.49,39200.0,39.2436,39.281,39.2436,39.2735,39200.0
2006-06-13 13:20:00,52.5,52.5,52.37,52.39,34000.0,39.281,39.281,39.1838,39.1987,34000.0
2006-06-13 13:25:00,52.4,52.42,52.36,52.38,37100.0,39.2062,39.2212,39.1763,39.1912,37100.0
2006-06-13 13:30:00,52.38,52.44,52.38,52.44,80400.0,39.1912,39.2361,39.1912,39.2361,80400.0
2006-06-13 13:35:00,52.44,52.44,52.4,52.41,48900.0,39.2361,39.2361,39.2062,39.2137,48900.0
2006-06-13 13:40:00,52.41,52.54,52.4,52.54,51700.0,39.2137,39.311,39.2062,39.311,51700.0
2006-06-13 13:45:00,52.54,52.7,52.53,52.67,31900.0,39.311,39.4307,39.3035,39.4082,31900.0
2006-06-13 13:50:00,52.67,52.72,52.62,52.63,97500.0,39.4082,39.4456,39.3708,39.3783,97500.0
2006-06-13 13:55:00,52.61,52.68,52.57,52.66,38400.0,39.3633,39.4157,39.3334,39.4007,38400.0
2006-06-13 14:00:00,52.67,52.69,52.64,52.68,24700.0,39.4082,39.4232,39.3858,39.4157,24700.0
2006-06-13 14:05:00,52.67,52.69,52.61,52.68,52800.0,39.4082,39.4232,39.3633,39.4157,52800.0
2006-06-13 14:10:00,52.67,52.68,52.56,52.56,34900.0,39.4082,39.4157,39.3259,39.3259,34900.0
2006-06-13 14:15:00,52.57,52.63,52.55,52.56,66100.0,39.3334,39.3783,39.3184,39.3259,66100.0
2006-06-13 14:20:00,52.56,52.56,52.49,52.55,73900.0,39.3259,39.3259,39.2735,39.3184,73900.0
2006-06-13 14:25:00,52.55,52.59,52.45,52.57,110300.0,39.3184,39.3484,39.2436,39.3334,110300.0
2006-06-13 14:30:00,52.56,52.58,52.5,52.5,43500.0,39.3259,39.3409,39.281,39.281,43500.0
2006-06-13 14:35:00,52.49,52.53,52.43,52.48,82800.0,39.2735,39.3035,39.2287,39.2661,82800.0
2006-06-13 14:40:00,52.47,52.55,52.45,52.53,74000.0,39.2586,39.3184,39.2436,39.3035,74000.0
2006-06-13 14:45:00,52.52,52.52,52.37,52.38,32900.0,39.296,39.296,39.1838,39.1912,32900.0
2006-06-13 14:50:00,52.39,52.4,52.34,52.37,57400.0,39.1987,39.2062,39.1613,39.1838,57400.0
2006-06-13 14:55:00,52.37,52.41,52.33,52.37,40900.0,39.1838,39.2137,39.1538,39.1838,40900.0
2006-06-13 15:00:00,52.37,52.37,52.25,52.26,80900.0,39.1838,39.1838,39.094,39.1015,80900.0
2006-06-13 15:05:00,52.25,52.28,52.24,52.26,107700.0,39.094,39.1164,39.0865,39.1015,107700.0
2006-06-13 15:10:00,52.25,52.32,52.25,52.31,65500.0,39.094,39.1463,39.094,39.1389,65500.0
2006-06-13 15:15:00,52.3,52.31,52.28,52.3,41500.0,39.1314,39.1389,39.1164,39.1314,41500.0
2006-06-13 15:20:00,52.31,52.36,52.3,52.35,48700.0,39.1389,39.1763,39.1314,39.1688,48700.0
2006-06-13 15:25:00,52.36,52.58,52.35,52.49,98200.0,39.1763,39.3409,39.1688,39.2735,98200.0
2006-06-13 15:30:00,52.49,52.58,52.46,52.58,122700.0,39.2735,39.3409,39.2511,39.3409,122700.0
2006-06-13 15:35:00,52.59,52.59,52.45,52.46,85400.0,39.3484,39.3484,39.2436,39.2511,85400.0
2006-06-13 15:40:00,52.47,52.58,52.47,52.5,97900.0,39.2586,39.3409,39.2586,39.281,97900.0
2006-06-13 15:45:00,52.5,52.58,52.28,52.28,105800.0,39.281,39.3409,39.1164,39.1164,105800.0
2006-06-13 15:50:00,52.3,52.39,52.22,52.23,146400.0,39.1314,39.1987,39.0715,39.079,146400.0
2006-06-13 15:55:00,52.24,52.3,52.18,52.18,253700.0,39.0865,39.1314,39.0416,39.0416,253700.0
2006-06-14 09:30:00,52.18,52.4,52.17,52.4,83400.0,39.0416,39.2062,39.0341,39.2062,83400.0
2006-06-14 09:35:00,52.36,52.49,52.3,52.35,58400.0,39.1763,39.2735,39.1314,39.1688,58400.0
2006-06-14 09:40:00,52.35,52.36,52.2,52.25,73800.0,39.1688,39.1763,39.0566,39.094,73800.0
2006-06-14 09:45:00,52.23,52.27,52.19,52.19,54900.0,39.079,39.1089,39.0491,39.0491,54900.0
2006-06-14 09:50:00,52.19,52.28,52.15,52.23,186300.0,39.0491,39.1164,39.0192,39.079,186300.0
2006-06-14 09:55:00,52.23,52.24,52.1,52.17,116700.0,39.079,39.0865,38.9817,39.0341,116700.0
2006-06-14 10:00:00,52.15,52.2,52.14,52.2,208400.0,39.0192,39.0566,39.0117,39.0566,208400.0
2006-06-14 10:05:00,52.19,52.28,52.16,52.19,78800.0,39.0491,39.1164,39.0266,39.0491,78800.0
2006-06-14 10:10:00,52.19,52.22,52.15,52.2,130200.0,39.0491,39.0715,39.0192,39.0566,130200.0
2006-06-14 10:15:00,52.2,52.22,52.16,52.2,90700.0,39.0566,39.0715,39.0266,39.0566,90700.0
2006-06-14 10:20:00,52.2,52.24,52.18,52.2,89000.0,39.0566,39.0865,39.0416,39.0566,89000.0
2006-06-14 10:25:00,52.2,52.23,52.17,52.21,109200.0,39.0566,39.079,39.0341,39.064,109200.0
2006-06-14 10:30:00,52.22,52.24,52.2,52.21,64400.0,39.0715,39.0865,39.0566,39.064,64400.0
2006-06-14 10:35:00,52.21,52.25,52.18,52.2,136900.0,39.064,39.094,39.0416,39.0566,136900.0
2006-06-14 10:40:00,52.2,52.21,52.18,52.21,49600.0,39.0566,39.064,39.0416,39.064,49600.0
2006-06-14 10:45:00,52.21,52.23,52.2,52.23,49400.0,39.064,39.079,39.0566,39.079,49400.0
2006-06-14 10:50:00,52.22,52.26,52.22,52.26,76000.0,39.0715,39.1015,39.0715,39.1015,76000.0
2006-06-14 10:55:00,52.26,52.28,52.21,52.22,58600.0,39.1015,39.1164,39.064,39.0715,58600.0
2006-06-14 11:00:00,52.23,52.23,52.2,52.2,81100.0,39.079,39.079,39.0566,39.0566,81100.0
2006-06-14 11:05:00,52.2,52.22,52.2,52.21,126200.0,39.0566,39.0715,39.0566,39.064,126200.0
2006-06-14 11:10:00,52.19,52.22,52.19,52.21,120200.0,39.0491,39.0715,39.0491,39.064,120200.0
2006-06-14 11:15:00,52.2,52.23,52.2,52.21,190700.0,39.0566,39.079,39.0566,39.064,190700.0
2006-06-14 11:20:00,52.2,52.22,52.2,52.22,105300.0,39.0566,39.0715,39.0566,39.0715,105300.0
2006-06-14 11:25:00,52.21,52.21,52.18,52.2,65000.0,39.064,39.064,39.0416,39.0566,65000.0
2006-06-14 11:30:00,52.2,52.24,52.2,52.21,49800.0,39.0566,39.0865,39.0566,39.064,49800.0
2006-06-14 11:35:00,52.21,52.23,52.2,52.21,93900.0,39.064,39.079,39.0566,39.064,93900.0
2006-06-14 11:40:00,52.21,52.22,52.2,52.21,114100.0,39.064,39.0715,39.0566,39.064,114100.0
2006-06-14 11:45:00,52.2,52.21,52.2,52.2,173200.0,39.0566,39.064,39.0566,39.0566,173200.0
2006-06-14 11:50:00,52.2,52.21,52.2,52.2,43500.0,39.0566,39.064,39.0566,39.0566,43500.0
2006-06-14 11:55:00,52.2,52.25,52.2,52.25,57700.0,39.0566,39.094,39.0566,39.094,57700.0
2006-06-14 12:00:00,52.25,52.32,52.21,52.32,30400.0,39.094,39.1463,39.064,39.1463,30400.0
2006-06-14 12:05:00,52.32,52.34,52.24,52.33,20100.0,39.1463,39.1613,39.0865,39.1538,20100.0
2006-06-14 12:10:00,52.32,52.37,52.29,52.34,38800.0,39.1463,39.1838,39.1239,39.1613,38800.0
2006-06-14 12:15:00,52.34,52.44,52.34,52.35,25100.0,39.1613,39.2361,39.1613,39.1688,25100.0
2006-06-14 12:20:00,52.35,52.39,52.34,52.39,53800.0,39.1688,39.1987,39.1613,39.1987,53800.0
2006-06-14 12:25:00,52.4,52.4,52.35,52.39,68300.0,39.2062,39.2062,39.1688,39.1987,68300.0
2006-06-14 12:30:00,52.38,52.41,52.38,52.4,48500.0,39.1912,39.2137,39.1912,39.2062,48500.0
2006-06-14 12:35:00,52.4,52.42,52.38,52.42,49400.0,39.2062,39.2212,39.1912,39.2212,49400.0
2006-06-14 12:40:00,52.41,52.42,52.4,52.4,10700.0,39.2137,39.2212,39.2062,39.2062,10700.0
2006-06-14 12:45:00,52.41,52.41,52.4,52.4,4900.0,39.2137,39.2137,39.2062,39.2062,4900.0
2006-06-14 12:50:00,52.4,52.43,52.4,52.42,89000.0,39.2062,39.2287,39.2062,39.2212,89000.0
2006-06-14 12:55:00,52.42,52.44,52.41,52.44,45300.0,39.2212,39.2361,39.2137,39.2361,45300.0
2006-06-14 13:00:00,52.43,52.44,52.41,52.41,68800.0,39.2287,39.2361,39.2137,39.2137,68800.0
2006-06-14 13:05:00,52.41,52.41,52.39,52.4,61400.0,39.2137,39.2137,39.1987,39.2062,61400.0
2006-06-14 13:10:00,52.4,52.43,52.4,52.41,75600.0,39.2062,39.2287,39.2062,39.2137,75600.0
2006-06-14 13:15:00,52.41,52.41,52.4,52.4,88400.0,39.2137,39.2137,39.2062,39.2062,88400.0
2006-06-14 13:20:00,52.4,52.42,52.35,52.38,118800.0,39.2062,39.2212,39.1688,39.1912,118800.0
2006-06-14 13:25:00,52.38,52.38,52.35,52.35,98900.0,39.1912,39.1912,39.1688,39.1688,98900.0
2006-06-14 13:30:00,52.36,52.37,52.3,52.33,154100.0,39.1763,39.1838,39.1314,39.1538,154100.0
2006-06-14 13:35:00,52.33,52.35,52.3,52.35,172200.0,39.1538,39.1688,39.1314,39.1688,172200.0
2006-06-14 13:40:00,52.35,52.36,52.3,52.33,176400.0,39.1688,39.1763,39.1314,39.1538,176400.0
2006-06-14 13:45:00,52.33,52.35,52.31,52.32,91500.0,39.1538,39.1688,39.1389,39.1463,91500.0
2006-06-14 13:50:00,52.32,52.4,52.32,52.37,50000.0,39.1463,39.2062,39.1463,39.1838,50000.0
2006-06-14 13:55:00,52.36,52.4,52.35,52.4,70700.0,39.1763,39.2062,39.1688,39.2062,70700.0
2006-06-14 14:00:00,52.4,52.44,52.35,52.42,78800.0,39.2062,39.2361,39.1688,39.2212,78800.0
2006-06-14 14:05:00,52.42,52.62,52.42,52.59,74800.0,39.2212,39.3708,39.2212,39.3484,74800.0
2006-06-14 14:10:00,52.59,52.62,52.51,52.54,45200.0,39.3484,39.3708,39.2885,39.311,45200.0
2006-06-14 14:15:00,52.55,52.57,52.53,52.55,92800.0,39.3184,39.3334,39.3035,39.3184,92800.0
2006-06-14 14:20:00,52.55,52.57,52.55,52.56,27300.0,39.3184,39.3334,39.3184,39.3259,27300.0
2006-06-14 14:25:00,52.55,52.58,52.54,52.57,48700.0,39.3184,39.3409,39.311,39.3334,48700.0
2006-06-14 14:30:00,52.57,52.61,52.55,52.55,82100.0,39.3334,39.3633,39.3184,39.3184,82100.0
2006-06-14 14:35:00,52.53,52.57,52.52,52.54,143800.0,39.3035,39.3334,39.296,39.311,143800.0
2006-06-14 14:40:00,52.55,52.55,52.46,52.51,54500.0,39.3184,39.3184,39.2511,39.2885,54500.0
2006-06-14 14:45:00,52.5,52.55,52.47,52.54,75900.0,39.281,39.3184,39.2586,39.311,75900.0
2006-06-14 14:50:00,52.55,52.68,52.54,52.67,78300.0,39.3184,39.4157,39.311,39.4082,78300.0
2006-06-14 14:55:00,52.65,52.7,52.63,52.67,90100.0,39.3933,39.4307,39.3783,39.4082,90100.0
2006-06-14 15:00:00,52.67,52.7,52.6,52.63,61900.0,39.4082,39.4307,39.3558,39.3783,61900.0
2006-06-14 15:05:00,52.63,52.74,52.63,52.66,49100.0,39.3783,39.4606,39.3783,39.4007,49100.0
2006-06-14 15:10:00,52.65,52.65,52.58,52.63,48200.0,39.3933,39.3933,39.3409,39.3783,48200.0
2006-06-14 15:15:00,52.63,52.68,52.6,52.63,47400.0,39.3783,39.4157,39.3558,39.3783,47400.0
2006-06-14 15:20:00,52.64,52.66,52.59,52.6,51400.0,39.3858,39.4007,39.3484,39.3558,51400.0
2006-06-14 15:25:00,52.6,52.6,52.52,52.55,90300.0,39.3558,39.3558,39.296,39.3184,90300.0
2006-06-14 15:30:00,52.54,52.63,52.54,52.63,74500.0,39.311,39.3783,39.311,39.3783,74500.0
2006-06-14 15:35:00,52.63,52.7,52.62,52.69,98100.0,39.3783,39.4307,39.3708,39.4232,98100.0
2006-06-14 15:40:00,52.69,52.69,52.63,52.63,84000.0,39.4232,39.4232,39.3783,39.3783,84000.0
2006-06-14 15:45:00,52.64,52.65,52.59,52.63,171700.0,39.3858,39.3933,39.3484,39.3783,171700.0
2006-06-14 15:50:00,52.63,52.68,52.61,52.66,110800.0,39.3783,39.4157,39.3633,39.4007,110800.0
2006-06-14 15:55:00,52.66,52.76,52.64,52.69,246400.0,39.4007,39.4756,39.3858,39.4232,246400.0
2006-06-15 09:30:00,53.0,53.0,52.9,52.91,135700.0,39.6551,39.6551,39.5803,39.5878,135700.0
2006-06-15 09:35:00,52.92,53.0,52.9,53.0,178700.0,39.5953,39.6551,39.5803,39.6551,178700.0
2006-06-15 09:40:00,53.0,53.13,53.0,53.12,181700.0,39.6551,39.7524,39.6551,39.7449,181700.0
2006-06-15 09:45:00,53.14,53.14,53.05,53.06,58700.0,39.7599,39.7599,39.6925,39.7,58700.0
2006-06-15 09:50:00,53.06,53.11,53.03,53.1,129200.0,39.7,39.7374,39.6776,39.73,129200.0
2006-06-15 09:55:00,53.09,53.09,52.94,52.95,67300.0,39.7225,39.7225,39.6102,39.6177,67300.0
2006-06-15 10:00:00,52.94,52.99,52.78,52.83,63900.0,39.6102,39.6476,39.4905,39.5279,63900.0
2006-06-15 10:05:00,52.82,52.9,52.82,52.89,22200.0,39.5205,39.5803,39.5205,39.5728,22200.0
2006-06-15 10:10:00,52.9,52.97,52.87,52.96,52000.0,39.5803,39.6327,39.5579,39.6252,52000.0
2006-06-15 10:15:00,52.97,53.03,52.97,53.0,25600.0,39.6327,39.6776,39.6327,39.6551,25600.0
2006-06-15 10:20:00,52.99,53.04,52.92,52.93,45000.0,39.6476,39.6851,39.5953,39.6028,45000.0
2006-06-15 10:25:00,52.93,53.0,52.93,52.95,32600.0,39.6028,39.6551,39.6028,39.6177,32600.0
2006-06-15 10:30:00,52.95,53.01,52.91,53.01,61600.0,39.6177,39.6626,39.5878,39.6626,61600.0
2006-06-15 10:35:00,53.03,53.04,52.95,53.02,53300.0,39.6776,39.6851,39.6177,39.6701,53300.0
2006-06-15 10:40:00,53.02,53.17,53.02,53.15,72200.0,39.6701,39.7823,39.6701,39.7674,72200.0
2006-06-15 10:45:00,53.15,53.23,53.13,53.22,86400.0,39.7674,39.8272,39.7524,39.8197,86400.0
2006-06-15 10:50:00,53.22,53.35,53.21,53.35,108500.0,39.8197,39.917,39.8123,39.917,108500.0
2006-06-15 10:55:00,53.35,53.38,53.3,53.31,69500.0,39.917,39.9395,39.8796,39.8871,69500.0
2006-06-15 11:00:00,53.31,53.33,53.27,53.32,31000.0,39.8871,39.902,39.8571,39.8946,31000.0
2006-06-15 11:05:00,53.32,53.33,53.22,53.29,52400.0,39.8946,39.902,39.8197,39.8721,52400.0
2006-06-15 11:10:00,53.29,53.31,53.28,53.3,33400.0,39.8721,39.8871,39.8646,39.8796,33400.0
2006-06-15 11:15:00,53.3,53.33,53.3,53.31,40600.0,39.8796,39.902,39.8796,39.8871,40600.0
2006-06-15 11:20:00,53.31,53.31,53.28,53.29,25400.0,39.8871,39.8871,39.8646,39.8721,25400.0
2006-06-15 11:25:00,53.29,53.33,53.28,53.3,81700.0,39.8721,39.902,39.8646,39.8796,81700.0
2006-06-15 11:30:00,53.31,53.31,53.27,53.28,38300.0,39.8871,39.8871,39.8571,39.8646,38300.0
2006-06-15 11:35:00,53.27,53.28,53.23,53.23,61500.0,39.8571,39.8646,39.8272,39.8272,61500.0
2006-06-15 11:40:00,53.22,53.22,53.19,53.2,27200.0,39.8197,39.8197,39.7973,39.8048,27200.0
2006-06-15 11:45:00,53.2,53.21,53.18,53.18,29300.0,39.8048,39.8123,39.7898,39.7898,29300.0
2006-06-15 11:50:00,53.18,53.2,53.18,53.18,80400.0,39.7898,39.8048,39.7898,39.7898,80400.0
2006-06-15 11:55:00,53.18,53.2,53.15,53.15,25100.0,39.7898,39.8048,39.7674,39.7674,25100.0
2006-06-15 12:00:00,53.16,53.17,53.1,53.1,82200.0,39.7748,39.7823,39.73,39.73,82200.0
2006-06-15 12:05:00,53.11,53.13,53.06,53.12,63900.0,39.7374,39.7524,39.7,39.7449,63900.0
2006-06-15 12:10:00,53.11,53.18,53.07,53.18,32900.0,39.7374,39.7898,39.7075,39.7898,32900.0
2006-06-15 12:15:00,53.17,53.17,53.13,53.14,16300.0,39.7823,39.7823,39.7524,39.7599,16300.0
2006-06-15 12:20:00,53.14,53.18,53.14,53.14,81400.0,39.7599,39.7898,39.7599,39.7599,81400.0
2006-06-15 12:25:00,53.14,53.15,53.11,53.12,50200.0,39.7599,39.7674,39.7374,39.7449,50200.0
2006-06-15 12:30:00,53.11,53.14,53.09,53.14,128300.0,39.7374,39.7599,39.7225,39.7599,128300.0
2006-06-15 12:35:00,53.13,53.13,53.1,53.12,8400.0,39.7524,39.7524,39.73,39.7449,8400.0
2006-06-15 12:40:00,53.12,53.13,53.07,53.07,65000.0,39.7449,39.7524,39.7075,39.7075,65000.0
2006-06-15 12:45:00,53.06,53.08,53.06,53.07,15900.0,39.7,39.715,39.7,39.7075,15900.0
2006-06-15 12:50:00,53.06,53.11,53.06,53.08,12800.0,39.7,39.7374,39.7,39.715,12800.0
2006-06-15 12:55:00,53.07,53.08,53.01,53.01,24000.0,39.7075,39.715,39.6626,39.6626,24000.0
2006-06-15 13:00:00,53.02,53.05,53.0,53.03,23300.0,39.6701,39.6925,39.6551,39.6776,23300.0
2006-06-15 13:05:00,53.03,53.07,53.0,53.06,17100.0,39.6776,39.7075,39.6551,39.7,17100.0
2006-06-15 13:10:00,53.07,53.07,53.04,53.04,8600.0,39.7075,39.7075,39.6851,39.6851,8600.0
2006-06-15 13:15:00,53.04,53.04,53.0,53.01,11700.0,39.6851,39.6851,39.6551,39.6626,11700.0
2006-06-15 13:20:00,53.01,53.03,53.01,53.02,11300.0,39.6626,39.6776,39.6626,39.6701,11300.0
2006-06-15 13:25:00,53.01,53.03,52.95,52.96,43600.0,39.6626,39.6776,39.6177,39.6252,43600.0
2006-06-15 13:30:00,52.96,52.97,52.9,52.93,40100.0,39.6252,39.6327,39.5803,39.6028,40100.0
2006-06-15 13:35:00,52.92,52.93,52.89,52.92,17900.0,39.5953,39.6028,39.5728,39.5953,17900.0
2006-06-15 13:40:00,52.92,52.97,52.9,52.96,15600.0,39.5953,39.6327,39.5803,39.6252,15600.0
2006-06-15 13:45:00,52.96,53.07,52.89,53.02,78300.0,39.6252,39.7075,39.5728,39.6701,78300.0
2006-06-15 13:50:00,53.02,53.03,52.94,52.95,25400.0,39.6701,39.6776,39.6102,39.6177,25400.0
2006-06-15 13:55:00,52.94,53.05,52.94,53.05,19600.0,39.6102,39.6925,39.6102,39.6925,19600.0
2006-06-15 14:00:00,53.04,53.17,53.04,53.16,76400.0,39.6851,39.7823,39.6851,39.7748,76400.0
2006-06-15 14:05:00,53.16,53.2,53.15,53.16,43500.0,39.7748,39.8048,39.7674,39.7748,43500.0
2006-06-15 14:10:00,53.16,53.24,53.14,53.22,31600.0,39.7748,39.8347,39.7599,39.8197,31600.0
2006-06-15 14:15:00,53.22,53.28,53.18,53.28,68000.0,39.8197,39.8646,39.7898,39.8646,68000.0
2006-06-15 14:20:00,53.29,53.34,53.27,53.3,89700.0,39.8721,39.9095,39.8571,39.8796,89700.0
2006-06-15 14:25:00,53.29,53.33,53.26,53.29,57200.0,39.8721,39.902,39.8497,39.8721,57200.0
2006-06-15 14:30:00,53.3,53.34,53.25,53.3,52000.0,39.8796,39.9095,39.8422,39.8796,52000.0
2006-06-15 14:35:00,53.29,53.35,53.25,53.33,79600.0,39.8721,39.917,39.8422,39.902,79600.0
2006-06-15 14:40:00,53.35,53.41,53.32,53.4,97100.0,39.917,39.9619,39.8946,39.9544,97100.0
2006-06-15 14:45:00,53.39,53.45,53.31,53.34,129300.0,39.9469,39.9918,39.8871,39.9095,129300.0
2006-06-15 14:50:00,53.33,53.37,53.33,53.36,42700.0,39.902,39.932,39.902,39.9245,42700.0
2006-06-15 14:55:00,53.36,53.37,53.32,53.33,60900.0,39.9245,39.932,39.8946,39.902,60900.0
2006-06-15 15:00:00,53.34,53.34,53.3,53.31,34300.0,39.9095,39.9095,39.8796,39.8871,34300.0
2006-06-15 15:05:00,53.3,53.4,53.3,53.4,63200.0,39.8796,39.9544,39.8796,39.9544,63200.0
2006-06-15 15:10:00,53.4,53.47,53.39,53.47,35300.0,39.9544,40.0068,39.9469,40.0068,35300.0
2006-06-15 15:15:00,53.47,53.5,53.47,53.48,92300.0,40.0068,40.0292,40.0068,40.0143,92300.0
2006-06-15 15:20:00,53.46,53.52,53.46,53.5,103300.0,39.9993,40.0442,39.9993,40.0292,103300.0
2006-06-15 15:25:00,53.49,53.52,53.42,53.43,48700.0,40.0218,40.0442,39.9694,39.9769,48700.0
2006-06-15 15:30:00,53.44,53.55,53.43,53.52,47500.0,39.9843,40.0666,39.9769,40.0442,47500.0
2006-06-15 15:35:00,53.54,53.6,53.52,53.56,92100.0,40.0592,40.1041,40.0442,40.0741,92100.0
2006-06-15 15:40:00,53.55,53.65,53.55,53.62,181100.0,40.0666,40.1415,40.0666,40.119,181100.0
2006-06-15 15:45:00,53.63,53.64,53.61,53.61,154500.0,40.1265,40.134,40.1115,40.1115,154500.0
2006-06-15 15:50:00,53.62,53.62,53.53,53.54,141000.0,40.119,40.119,40.0517,40.0592,141000.0
2006-06-15 15:55:00,53.53,53.55,53.52,53.54,232300.0,40.0517,40.0666,40.0442,40.0592,232300.0
2006-06-16 09:30:00,53.57,53.57,53.3,53.32,1683200.0,40.0816,40.0816,39.8796,39.8946,1683200.0
2006-06-16 09:35:00,53.3,53.31,53.08,53.21,118600.0,39.8796,39.8871,39.715,39.8123,118600.0
2006-06-16 09:40:00,53.21,53.25,53.06,53.07,80200.0,39.8123,39.8422,39.7,39.7075,80200.0
2006-06-16 09:45:00,53.07,53.33,53.06,53.26,154100.0,39.7075,39.902,39.7,39.8497,154100.0
2006-06-16 09:50:00,53.23,53.35,53.22,53.28,88800.0,39.8272,39.917,39.8197,39.8646,88800.0
2006-06-16 09:55:00,53.28,53.4,53.24,53.35,60700.0,39.8646,39.9544,39.8347,39.917,60700.0
2006-06-16 10:00:00,53.35,53.42,53.28,53.29,73400.0,39.917,39.9694,39.8646,39.8721,73400.0
2006-06-16 10:05:00,53.3,53.36,53.28,53.32,51500.0,39.8796,39.9245,39.8646,39.8946,51500.0
2006-06-16 10:10:00,53.33,53.35,53.26,53.29,104300.0,39.902,39.917,39.8497,39.8721,104300.0
2006-06-16 10:15:00,53.29,53.3,53.2,53.22,80700.0,39.8721,39.8796,39.8048,39.8197,80700.0
2006-06-16 10:20:00,53.17,53.23,53.16,53.19,38900.0,39.7823,39.8272,39.7748,39.7973,38900.0
2006-06-16 10:25:00,53.2,53.27,53.19,53.19,44500.0,39.8048,39.8571,39.7973,39.7973,44500.0
2006-06-16 10:30:00,53.19,53.25,53.17,53.18,35200.0,39.7973,39.8422,39.7823,39.7898,35200.0
2006-06-16 10:35:00,53.19,53.28,53.18,53.24,43800.0,39.7973,39.8646,39.7898,39.8347,43800.0
2006-06-16 10:40:00,53.22,53.24,53.19,53.19,28300.0,39.8197,39.8347,39.7973,39.7973,28300.0
2006-06-16 10:45:00,53.18,53.19,53.15,53.15,45700.0,39.7898,39.7973,39.7674,39.7674,45700.0
2006-06-16 10:50:00,53.13,53.16,53.11,53.15,51600.0,39.7524,39.7748,39.7374,39.7674,51600.0
2006-06-16 10:55:00,53.15,53.15,53.08,53.14,31300.0,39.7674,39.7674,39.715,39.7599,31300.0
2006-06-16 11:00:00,53.14,53.2,53.11,53.2,29700.0,39.7599,39.8048,39.7374,39.8048,29700.0
2006-06-16 11:05:00,53.2,53.25,53.17,53.18,76900.0,39.8048,39.8422,39.7823,39.7898,76900.0
2006-06-16 11:10:00,53.19,53.21,53.18,53.18,31900.0,39.7973,39.8123,39.7898,39.7898,31900.0
2006-06-16 11:15:00,53.17,53.18,53.13,53.18,27500.0,39.7823,39.7898,39.7524,39.7898,27500.0
2006-06-16 11:20:00,53.18,53.19,53.07,53.1,38500.0,39.7898,39.7973,39.7075,39.73,38500.0
2006-06-16 11:25:00,53.09,53.1,53.01,53.03,63300.0,39.7225,39.73,39.6626,39.6776,63300.0
2006-06-16 11:30:00,53.03,53.08,53.03,53.05,39300.0,39.6776,39.715,39.6776,39.6925,39300.0
2006-06-16 11:35:00,53.05,53.15,53.04,53.15,39800.0,39.6925,39.7674,39.6851,39.7674,39800.0
2006-06-16 11:40:00,53.15,53.17,53.04,53.05,52000.0,39.7674,39.7823,39.6851,39.6925,52000.0
2006-06-16 11:45:00,53.06,53.15,53.06,53.09,57400.0,39.7,39.7674,39.7,39.7225,57400.0
2006-06-16 11:50:00,53.1,53.13,53.09,53.11,22600.0,39.73,39.7524,39.7225,39.7374,22600.0
2006-06-16 11:55:00,53.11,53.11,53.07,53.07,32400.0,39.7374,39.7374,39.7075,39.7075,32400.0
2006-06-16 12:00:00,53.07,53.13,53.02,53.1,100700.0,39.7075,39.7524,39.6701,39.73,100700.0
2006-06-16 12:05:00,53.07,53.1,53.06,53.1,24600.0,39.7075,39.73,39.7,39.73,24600.0
2006-06-16 12:10:00,53.1,53.15,53.02,53.03,49600.0,39.73,39.7674,39.6701,39.6776,49600.0
2006-06-16 12:15:00,53.03,53.05,53.01,53.04,42400.0,39.6776,39.6925,39.6626,39.6851,42400.0
2006-06-16 12:20:00,53.03,53.04,53.0,53.0,99900.0,39.6776,39.6851,39.6551,39.6551,99900.0
2006-06-16 12:25:00,53.01,53.03,53.0,53.03,33500.0,39.6626,39.6776,39.6551,39.6776,33500.0
2006-06-16 12:30:00,53.03,53.05,53.01,53.02,28200.0,39.6776,39.6925,39.6626,39.6701,28200.0
2006-06-16 12:35:00,53.0,53.01,52.95,53.0,62800.0,39.6551,39.6626,39.6177,39.6551,62800.0
2006-06-16 12:40:00,53.0,53.01,52.91,52.91,87900.0,39.6551,39.6626,39.5878,39.5878,87900.0
2006-06-16 12:45:00,52.91,52.91,52.86,52.88,54300.0,39.5878,39.5878,39.5504,39.5653,54300.0
2006-06-16 12:50:00,52.89,52.98,52.89,52.95,44000.0,39.5728,39.6402,39.5728,39.6177,44000.0
2006-06-16 12:55:00,52.97,52.98,52.91,52.96,26600.0,39.6327,39.6402,39.5878,39.6252,26600.0
2006-06-16 13:00:00,52.96,52.98,52.92,52.97,17600.0,39.6252,39.6402,39.5953,39.6327,17600.0
2006-06-16 13:05:00,52.97,52.97,52.9,52.93,14800.0,39.6327,39.6327,39.5803,39.6028,14800.0
2006-06-16 13:10:00,52.93,52.94,52.92,52.93,14700.0,39.6028,39.6102,39.5953,39.6028,14700.0
2006-06-16 13:15:00,52.94,52.94,52.85,52.86,39900.0,39.6102,39.6102,39.5429,39.5504,39900.0
2006-06-16 13:20:00,52.86,52.88,52.79,52.83,64500.0,39.5504,39.5653,39.498,39.5279,64500.0
2006-06-16 13:25:00,52.85,52.92,52.85,52.87,94200.0,39.5429,39.5953,39.5429,39.5579,94200.0
2006-06-16 13:30:00,52.86,52.87,52.75,52.79,40000.0,39.5504,39.5579,39.4681,39.498,40000.0
2006-06-16 13:35:00,52.8,52.85,52.79,52.85,65500.0,39.5055,39.5429,39.498,39.5429,65500.0
2006-06-16 13:40:00,52.85,52.88,52.77,52.81,39500.0,39.5429,39.5653,39.483,39.513,39500.0
2006-06-16 13:45:00,52.82,52.87,52.81,52.85,35100.0,39.5205,39.5579,39.513,39.5429,35100.0
2006-06-16 13:50:00,52.84,52.9,52.81,52.86,49900.0,39.5354,39.5803,39.513,39.5504,49900.0
2006-06-16 13:55:00,52.86,52.9,52.86,52.88,17700.0,39.5504,39.5803,39.5504,39.5653,17700.0
2006-06-16 14:00:00,52.88,52.88,52.83,52.85,20700.0,39.5653,39.5653,39.5279,39.5429,20700.0
2006-06-16 14:05:00,52.85,52.88,52.85,52.87,18200.0,39.5429,39.5653,39.5429,39.5579,18200.0
2006-06-16 14:10:00,52.88,52.93,52.8,52.85,31300.0,39.5653,39.6028,39.5055,39.5429,31300.0
2006-06-16 14:15:00,52.85,53.0,52.85,52.9,60400.0,39.5429,39.6551,39.5429,39.5803,60400.0
2006-06-16 14:20:00,52.9,52.91,52.87,52.88,32500.0,39.5803,39.5878,39.5579,39.5653,32500.0
2006-06-16 14:25:00,52.89,52.89,52.8,52.84,168500.0,39.5728,39.5728,39.5055,39.5354,168500.0
2006-06-16 14:30:00,52.84,52.93,52.84,52.92,32200.0,39.5354,39.6028,39.5354,39.5953,32200.0
2006-06-16 14:35:00,52.91,52.94,52.86,52.89,36900.0,39.5878,39.6102,39.5504,39.5728,36900.0
2006-06-16 14:40:00,52.88,52.91,52.84,52.86,33500.0,39.5653,39.5878,39.5354,39.5504,33500.0
2006-06-16 14:45:00,52.85,52.9,52.85,52.89,36500.0,39.5429,39.5803,39.5429,39.5728,36500.0
2006-06-16 14:50:00,52.88,52.89,52.86,52.88,31700.0,39.5653,39.5728,39.5504,39.5653,31700.0
2006-06-16 14:55:00,52.88,52.9,52.88,52.9,38000.0,39.5653,39.5803,39.5653,39.5803,38000.0
2006-06-16 15:00:00,52.9,52.97,52.89,52.91,74300.0,39.5803,39.6327,39.5728,39.5878,74300.0
2006-06-16 15:05:00,52.91,52.93,52.88,52.92,71900.0,39.5878,39.6028,39.5653,39.5953,71900.0
2006-06-16 15:10:00,52.92,53.0,52.91,52.98,219000.0,39.5953,39.6551,39.5878,39.6402,219000.0
2006-06-16 15:15:00,52.97,52.98,52.86,52.9,85700.0,39.6327,39.6402,39.5504,39.5803,85700.0
2006-06-16 15:20:00,52.91,52.97,52.91,52.97,38700.0,39.5878,39.6327,39.5878,39.6327,38700.0
2006-06-16 15:25:00,52.96,52.98,52.94,52.97,64300.0,39.6252,39.6402,39.6102,39.6327,64300.0
2006-06-16 15:30:00,52.96,53.0,52.96,53.0,80300.0,39.6252,39.6551,39.6252,39.6551,80300.0
2006-06-16 15:35:00,53.0,53.0,52.9,52.9,95600.0,39.6551,39.6551,39.5803,39.5803,95600.0
2006-06-16 15:40:00,52.9,52.96,52.89,52.94,184800.0,39.5803,39.6252,39.5728,39.6102,184800.0
2006-06-16 15:45:00,52.94,52.94,52.77,52.82,181300.0,39.6102,39.6102,39.483,39.5205,181300.0
2006-06-16 15:50:00,52.8,52.92,52.79,52.89,153100.0,39.5055,39.5953,39.498,39.5728,153100.0
2006-06-16 15:55:00,52.91,52.98,52.88,52.95,341300.0,39.5878,39.6402,39.5653,39.6177,341300.0
2006-06-19 09:30:00,52.91,52.93,52.76,52.9,112700.0,39.5878,39.6028,39.4756,39.5803,112700.0
2006-06-19 09:35:00,52.85,52.97,52.85,52.9,75600.0,39.5429,39.6327,39.5429,39.5803,75600.0
2006-06-19 09:40:00,52.9,52.97,52.85,52.86,42400.0,39.5803,39.6327,39.5429,39.5504,42400.0
2006-06-19 09:45:00,52.86,52.9,52.83,52.84,69500.0,39.5504,39.5803,39.5279,39.5354,69500.0
2006-06-19 09:50:00,52.84,52.85,52.78,52.83,72000.0,39.5354,39.5429,39.4905,39.5279,72000.0
2006-06-19 09:55:00,52.84,52.84,52.64,52.68,107600.0,39.5354,39.5354,39.3858,39.4157,107600.0
2006-06-19 10:00:00,52.68,52.7,52.6,52.65,66400.0,39.4157,39.4307,39.3558,39.3933,66400.0
2006-06-19 10:05:00,52.65,52.68,52.61,52.65,89000.0,39.3933,39.4157,39.3633,39.3933,89000.0
2006-06-19 10:10:00,52.65,52.65,52.54,52.54,103900.0,39.3933,39.3933,39.311,39.311,103900.0
2006-06-19 10:15:00,52.53,52.55,52.42,52.43,93800.0,39.3035,39.3184,39.2212,39.2287,93800.0
2006-06-19 10:20:00,52.44,52.45,52.4,52.41,74100.0,39.2361,39.2436,39.2062,39.2137,74100.0
2006-06-19 10:25:00,52.41,52.49,52.35,52.44,37700.0,39.2137,39.2735,39.1688,39.2361,37700.0
2006-06-19 10:30:00,52.45,52.51,52.3,52.3,59500.0,39.2436,39.2885,39.1314,39.1314,59500.0
2006-06-19 10:35:00,52.28,52.49,52.24,52.49,60500.0,39.1164,39.2735,39.0865,39.2735,60500.0
2006-06-19 10:40:00,52.48,52.51,52.45,52.46,59900.0,39.2661,39.2885,39.2436,39.2511,59900.0
2006-06-19 10:45:00,52.46,52.49,52.45,52.45,19900.0,39.2511,39.2735,39.2436,39.2436,19900.0
2006-06-19 10:50:00,52.46,52.55,52.45,52.55,28100.0,39.2511,39.3184,39.2436,39.3184,28100.0
2006-06-19 10:55:00,52.54,52.6,52.47,52.51,50300.0,39.311,39.3558,39.2586,39.2885,50300.0
2006-06-19 11:00:00,52.53,52.55,52.49,52.52,32800.0,39.3035,39.3184,39.2735,39.296,32800.0
2006-06-19 11:05:00,52.51,52.54,52.45,52.52,43600.0,39.2885,39.311,39.2436,39.296,43600.0
2006-06-19 11:10:00,52.52,52.58,52.51,52.56,31500.0,39.296,39.3409,39.2885,39.3259,31500.0
2006-06-19 11:15:00,52.56,52.58,52.47,52.55,235400.0,39.3259,39.3409,39.2586,39.3184,235400.0
2006-06-19 11:20:00,52.55,52.56,52.45,52.48,33200.0,39.3184,39.3259,39.2436,39.2661,33200.0
2006-06-19 11:25:00,52.47,52.48,52.4,52.4,76200.0,39.2586,39.2661,39.2062,39.2062,76200.0
2006-06-19 11:30:00,52.38,52.46,52.38,52.41,54900.0,39.1912,39.2511,39.1912,39.2137,54900.0
2006-06-19 11:35:00,52.4,52.44,52.38,52.42,65300.0,39.2062,39.2361,39.1912,39.2212,65300.0
2006-06-19 11:40:00,52.41,52.57,52.41,52.5,36600.0,39.2137,39.3334,39.2137,39.281,36600.0
2006-06-19 11:45:00,52.5,52.57,52.48,52.53,52600.0,39.281,39.3334,39.2661,39.3035,52600.0
2006-06-19 11:50:00,52.54,52.57,52.46,52.5,47500.0,39.311,39.3334,39.2511,39.281,47500.0
2006-06-19 11:55:00,52.48,52.53,52.45,52.53,28300.0,39.2661,39.3035,39.2436,39.3035,28300.0
2006-06-19 12:00:00,52.52,52.55,52.51,52.55,21300.0,39.296,39.3184,39.2885,39.3184,21300.0
2006-06-19 12:05:00,52.54,52.54,52.49,52.49,18200.0,39.311,39.311,39.2735,39.2735,18200.0
2006-06-19 12:10:00,52.5,52.52,52.46,52.52,22100.0,39.281,39.296,39.2511,39.296,22100.0
2006-06-19 12:15:00,52.52,52.55,52.5,52.55,38500.0,39.296,39.3184,39.281,39.3184,38500.0
2006-06-19 12:20:00,52.54,52.54,52.42,52.45,89100.0,39.311,39.311,39.2212,39.2436,89100.0
2006-06-19 12:25:00,52.45,52.53,52.45,52.53,39800.0,39.2436,39.3035,39.2436,39.3035,39800.0
2006-06-19 12:30:00,52.51,52.51,52.48,52.49,21100.0,39.2885,39.2885,39.2661,39.2735,21100.0
2006-06-19 12:35:00,52.49,52.5,52.44,52.48,24800.0,39.2735,39.281,39.2361,39.2661,24800.0
2006-06-19 12:40:00,52.47,52.52,52.47,52.5,23100.0,39.2586,39.296,39.2586,39.281,23100.0
2006-06-19 12:45:00,52.5,52.51,52.48,52.48,78800.0,39.281,39.2885,39.2661,39.2661,78800.0
2006-06-19 12:50:00,52.48,52.48,52.43,52.45,59200.0,39.2661,39.2661,39.2287,39.2436,59200.0
2006-06-19 12:55:00,52.46,52.47,52.44,52.45,26400.0,39.2511,39.2586,39.2361,39.2436,26400.0
2006-06-19 13:00:00,52.45,52.46,52.44,52.45,41300.0,39.2436,39.2511,39.2361,39.2436,41300.0
2006-06-19 13:05:00,52.45,52.45,52.4,52.41,82600.0,39.2436,39.2436,39.2062,39.2137,82600.0
2006-06-19 13:10:00,52.41,52.41,52.32,52.34,114500.0,39.2137,39.2137,39.1463,39.1613,114500.0
2006-06-19 13:15:00,52.34,52.37,52.32,52.33,20800.0,39.1613,39.1838,39.1463,39.1538,20800.0
2006-06-19 13:20:00,52.34,52.37,52.25,52.28,56200.0,39.1613,39.1838,39.094,39.1164,56200.0
2006-06-19 13:25:00,52.3,52.31,52.26,52.3,53200.0,39.1314,39.1389,39.1015,39.1314,53200.0
2006-06-19 13:30:00,52.28,52.29,52.25,52.26,68800.0,39.1164,39.1239,39.094,39.1015,68800.0
2006-06-19 13:35:00,52.26,52.27,52.23,52.25,67000.0,39.1015,39.1089,39.079,39.094,67000.0
2006-06-19 13:40:00,52.24,52.25,52.16,52.18,86300.0,39.0865,39.094,39.0266,39.0416,86300.0
2006-06-19 13:45:00,52.19,52.22,52.17,52.18,53200.0,39.0491,39.0715,39.0341,39.0416,53200.0
2006-06-19 13:50:00,52.18,52.2,52.12,52.17,75000.0,39.0416,39.0566,38.9967,39.0341,75000.0
2006-06-19 13:55:00,52.16,52.19,52.14,52.15,36500.0,39.0266,39.0491,39.0117,39.0192,36500.0
2006-06-19 14:00:00,52.15,52.2,52.12,52.16,57800.0,39.0192,39.0566,38.9967,39.0266,57800.0
2006-06-19 14:05:00,52.18,52.19,52.16,52.18,25300.0,39.0416,39.0491,39.0266,39.0416,25300.0
2006-06-19 14:10:00,52.18,52.25,52.18,52.25,33700.0,39.0416,39.094,39.0416,39.094,33700.0
2006-06-19 14:15:00,52.25,52.27,52.23,52.24,70900.0,39.094,39.1089,39.079,39.0865,70900.0
2006-06-19 14:20:00,52.24,52.24,52.17,52.17,62200.0,39.0865,39.0865,39.0341,39.0341,62200.0
2006-06-19 14:25:00,52.18,52.27,52.17,52.26,90500.0,39.0416,39.1089,39.0341,39.1015,90500.0
2006-06-19 14:30:00,52.26,52.3,52.25,52.26,44100.0,39.1015,39.1314,39.094,39.1015,44100.0
2006-06-19 14:35:00,52.27,52.3,52.25,52.26,41000.0,39.1089,39.1314,39.094,39.1015,41000.0
2006-06-19 14:40:00,52.26,52.3,52.16,52.19,50600.0,39.1015,39.1314,39.0266,39.0491,50600.0
2006-06-19 14:45:00,52.19,52.23,52.16,52.18,29700.0,39.0491,39.079,39.0266,39.0416,29700.0
2006-06-19 14:50:00,52.17,52.26,52.17,52.23,28100.0,39.0341,39.1015,39.0341,39.079,28100.0
2006-06-19 14:55:00,52.24,52.24,52.15,52.15,43700.0,39.0865,39.0865,39.0192,39.0192,43700.0
2006-06-19 15:00:00,52.15,52.27,52.15,52.26,43400.0,39.0192,39.1089,39.0192,39.1015,43400.0
2006-06-19 15:05:00,52.27,52.34,52.27,52.3,25500.0,39.1089,39.1613,39.1089,39.1314,25500.0
2006-06-19 15:10:00,52.29,52.35,52.27,52.33,27200.0,39.1239,39.1688,39.1089,39.1538,27200.0
2006-06-19 15:15:00,52.32,52.39,52.32,52.38,25600.0,39.1463,39.1987,39.1463,39.1912,25600.0
2006-06-19 15:20:00,52.38,52.41,52.37,52.41,68700.0,39.1912,39.2137,39.1838,39.2137,68700.0
2006-06-19 15:25:00,52.4,52.52,52.39,52.44,67800.0,39.2062,39.296,39.1987,39.2361,67800.0
2006-06-19 15:30:00,52.44,52.47,52.43,52.44,73300.0,39.2361,39.2586,39.2287,39.2361,73300.0
2006-06-19 15:35:00,52.43,52.45,52.39,52.39,55100.0,39.2287,39.2436,39.1987,39.1987,55100.0
2006-06-19 15:40:00,52.39,52.39,52.24,52.31,73500.0,39.1987,39.1987,39.0865,39.1389,73500.0
2006-06-19 15:45:00,52.31,52.34,52.2,52.29,100000.0,39.1389,39.1613,39.0566,39.1239,100000.0
2006-06-19 15:50:00,52.29,52.37,52.28,52.31,69600.0,39.1239,39.1838,39.1164,39.1389,69600.0
2006-06-19 15:55:00,52.31,52.33,52.23,52.25,250200.0,39.1389,39.1538,39.079,39.094,250200.0
2006-06-20 09:30:00,52.38,52.4,52.21,52.3,70800.0,39.1912,39.2062,39.064,39.1314,70800.0
2006-06-20 09:35:00,52.3,52.4,52.26,52.35,91800.0,39.1314,39.2062,39.1015,39.1688,91800.0
2006-06-20 09:40:00,52.36,52.36,52.18,52.25,59000.0,39.1763,39.1763,39.0416,39.094,59000.0
2006-06-20 09:45:00,52.27,52.39,52.21,52.3,73100.0,39.1089,39.1987,39.064,39.1314,73100.0
2006-06-20 09:50:00,52.28,52.5,52.28,52.43,23600.0,39.1164,39.281,39.1164,39.2287,23600.0
2006-06-20 09:55:00,52.41,52.41,52.29,52.29,18700.0,39.2137,39.2137,39.1239,39.1239,18700.0
2006-06-20 10:00:00,52.29,52.39,52.26,52.32,29800.0,39.1239,39.1987,39.1015,39.1463,29800.0
2006-06-20 10:05:00,52.32,52.43,52.32,52.37,65700.0,39.1463,39.2287,39.1463,39.1838,65700.0
2006-06-20 10:10:00,52.38,52.5,52.38,52.5,90300.0,39.1912,39.281,39.1912,39.281,90300.0
2006-06-20 10:15:00,52.5,52.66,52.49,52.63,110800.0,39.281,39.4007,39.2735,39.3783,110800.0
2006-06-20 10:20:00,52.6,52.65,52.47,52.51,51400.0,39.3558,39.3933,39.2586,39.2885,51400.0
2006-06-20 10:25:00,52.56,52.64,52.53,52.6,57500.0,39.3259,39.3858,39.3035,39.3558,57500.0
2006-06-20 10:30:00,52.6,52.76,52.6,52.71,70200.0,39.3558,39.4756,39.3558,39.4381,70200.0
2006-06-20 10:35:00,52.71,52.75,52.68,52.7,45900.0,39.4381,39.4681,39.4157,39.4307,45900.0
2006-06-20 10:40:00,52.71,52.71,52.62,52.67,39600.0,39.4381,39.4381,39.3708,39.4082,39600.0
2006-06-20 10:45:00,52.67,52.74,52.66,52.72,37800.0,39.4082,39.4606,39.4007,39.4456,37800.0
2006-06-20 10:50:00,52.72,52.75,52.7,52.75,57800.0,39.4456,39.4681,39.4307,39.4681,57800.0
2006-06-20 10:55:00,52.75,52.85,52.73,52.84,106600.0,39.4681,39.5429,39.4531,39.5354,106600.0
2006-06-20 11:00:00,52.84,52.92,52.78,52.88,97500.0,39.5354,39.5953,39.4905,39.5653,97500.0
2006-06-20 11:05:00,52.88,52.98,52.85,52.91,66300.0,39.5653,39.6402,39.5429,39.5878,66300.0
2006-06-20 11:10:00,52.92,52.97,52.9,52.97,62700.0,39.5953,39.6327,39.5803,39.6327,62700.0
2006-06-20 11:15:00,52.97,53.0,52.95,52.97,65200.0,39.6327,39.6551,39.6177,39.6327,65200.0
2006-06-20 11:20:00,52.97,53.01,52.96,52.96,101700.0,39.6327,39.6626,39.6252,39.6252,101700.0
2006-06-20 11:25:00,52.97,53.04,52.97,53.04,89300.0,39.6327,39.6851,39.6327,39.6851,89300.0
2006-06-20 11:30:00,53.04,53.04,53.01,53.01,40600.0,39.6851,39.6851,39.6626,39.6626,40600.0
2006-06-20 11:35:00,53.0,53.05,53.0,53.02,77100.0,39.6551,39.6925,39.6551,39.6701,77100.0
2006-06-20 11:40:00,53.03,53.05,53.01,53.02,28100.0,39.6776,39.6925,39.6626,39.6701,28100.0
2006-06-20 11:45:00,53.0,53.04,52.99,53.02,44200.0,39.6551,39.6851,39.6476,39.6701,44200.0
2006-06-20 11:50:00,53.04,53.06,53.02,53.05,52300.0,39.6851,39.7,39.6701,39.6925,52300.0
2006-06-20 11:55:00,53.05,53.22,53.05,53.22,104500.0,39.6925,39.8197,39.6925,39.8197,104500.0
2006-06-20 12:00:00,53.18,53.45,53.18,53.39,119700.0,39.7898,39.9918,39.7898,39.9469,119700.0
2006-06-20 12:05:00,53.36,53.37,53.3,53.3,124000.0,39.9245,39.932,39.8796,39.8796,124000.0
2006-06-20 12:10:00,53.29,53.3,53.23,53.26,90800.0,39.8721,39.8796,39.8272,39.8497,90800.0
2006-06-20 12:15:00,53.26,53.26,53.2,53.21,21300.0,39.8497,39.8497,39.8048,39.8123,21300.0
2006-06-20 12:20:00,53.21,53.27,53.21,53.24,62700.0,39.8123,39.8571,39.8123,39.8347,62700.0
2006-06-20 12:25:00,53.25,53.26,53.21,53.21,32300.0,39.8422,39.8497,39.8123,39.8123,32300.0
2006-06-20 12:30:00,53.21,53.25,53.21,53.22,55000.0,39.8123,39.8422,39.8123,39.8197,55000.0
2006-06-20 12:35:00,53.21,53.23,53.21,53.21,31500.0,39.8123,39.8272,39.8123,39.8123,31500.0
2006-06-20 12:40:00,53.23,53.23,53.17,53.2,31300.0,39.8272,39.8272,39.7823,39.8048,31300.0
2006-06-20 12:45:00,53.21,53.23,53.17,53.21,20300.0,39.8123,39.8272,39.7823,39.8123,20300.0
2006-06-20 12:50:00,53.22,53.23,53.11,53.14,30200.0,39.8197,39.8272,39.7374,39.7599,30200.0
2006-06-20 12:55:00,53.15,53.19,53.12,53.13,14900.0,39.7674,39.7973,39.7449,39.7524,14900.0
2006-06-20 13:00:00,53.13,53.14,53.07,53.09,26700.0,39.7524,39.7599,39.7075,39.7225,26700.0
2006-06-20 13:05:00,53.08,53.12,53.06,53.07,28100.0,39.715,39.7449,39.7,39.7075,28100.0
2006-06-20 13:10:00,53.07,53.07,52.99,53.0,35000.0,39.7075,39.7075,39.6476,39.6551,35000.0
2006-06-20 13:15:00,53.0,53.03,52.99,53.0,20100.0,39.6551,39.6776,39.6476,39.6551,20100.0
2006-06-20 13:20:00,52.99,53.03,52.99,52.99,171200.0,39.6476,39.6776,39.6476,39.6476,171200.0
2006-06-20 13:25:00,52.99,52.99,52.96,52.98,44800.0,39.6476,39.6476,39.6252,39.6402,44800.0
2006-06-20 13:30:00,52.97,52.97,52.84,52.94,78400.0,39.6327,39.6327,39.5354,39.6102,78400.0
2006-06-20 13:35:00,52.94,52.94,52.89,52.91,16800.0,39.6102,39.6102,39.5728,39.5878,16800.0
2006-06-20 13:40:00,52.92,53.0,52.91,52.98,35400.0,39.5953,39.6551,39.5878,39.6402,35400.0
2006-06-20 13:45:00,52.98,53.0,52.94,52.95,22800.0,39.6402,39.6551,39.6102,39.6177,22800.0
2006-06-20 13:50:00,52.96,52.97,52.93,52.95,5700.0,39.6252,39.6327,39.6028,39.6177,5700.0
2006-06-20 13:55:00,52.95,52.95,52.89,52.89,18000.0,39.6177,39.6177,39.5728,39.5728,18000.0
2006-06-20 14:00:00,52.9,52.9,52.85,52.86,21200.0,39.5803,39.5803,39.5429,39.5504,21200.0
2006-06-20 14:05:00,52.85,52.87,52.79,52.87,21100.0,39.5429,39.5579,39.498,39.5579,21100.0
2006-06-20 14:10:00,52.87,52.92,52.85,52.85,27400.0,39.5579,39.5953,39.5429,39.5429,27400.0
2006-06-20 14:15:00,52.86,52.86,52.75,52.78,49500.0,39.5504,39.5504,39.4681,39.4905,49500.0
2006-06-20 14:20:00,52.79,52.79,52.71,52.74,82900.0,39.498,39.498,39.4381,39.4606,82900.0
2006-06-20 14:25:00,52.74,52.79,52.72,52.77,39600.0,39.4606,39.498,39.4456,39.483,39600.0
2006-06-20 14:30:00,52.78,52.79,52.72,52.76,33100.0,39.4905,39.498,39.4456,39.4756,33100.0
2006-06-20 14:35:00,52.75,52.81,52.73,52.81,36300.0,39.4681,39.513,39.4531,39.513,36300.0
2006-06-20 14:40:00,52.81,52.86,52.8,52.8,30700.0,39.513,39.5504,39.5055,39.5055,30700.0
2006-06-20 14:45:00,52.8,52.85,52.78,52.85,18800.0,39.5055,39.5429,39.4905,39.5429,18800.0
2006-06-20 14:50:00,52.84,52.9,52.83,52.88,45000.0,39.5354,39.5803,39.5279,39.5653,45000.0
2006-06-20 14:55:00,52.88,52.92,52.79,52.81,72800.0,39.5653,39.5953,39.498,39.513,72800.0
2006-06-20 15:00:00,52.8,52.81,52.75,52.76,71100.0,39.5055,39.513,39.4681,39.4756,71100.0
2006-06-20 15:05:00,52.75,52.77,52.7,52.73,53100.0,39.4681,39.483,39.4307,39.4531,53100.0
2006-06-20 15:10:00,52.73,52.83,52.73,52.82,34000.0,39.4531,39.5279,39.4531,39.5205,34000.0
2006-06-20 15:15:00,52.81,52.82,52.69,52.81,56100.0,39.513,39.5205,39.4232,39.513,56100.0
2006-06-20 15:20:00,52.81,52.83,52.72,52.73,37600.0,39.513,39.5279,39.4456,39.4531,37600.0
2006-06-20 15:25:00,52.74,52.77,52.72,52.72,82000.0,39.4606,39.483,39.4456,39.4456,82000.0
2006-06-20 15:30:00,52.72,52.74,52.67,52.73,63900.0,39.4456,39.4606,39.4082,39.4531,63900.0
2006-06-20 15:35:00,52.74,52.74,52.65,52.68,76400.0,39.4606,39.4606,39.3933,39.4157,76400.0
2006-06-20 15:40:00,52.68,52.75,52.63,52.75,49900.0,39.4157,39.4681,39.3783,39.4681,49900.0
2006-06-20 15:45:00,52.73,52.74,52.68,52.68,127100.0,39.4531,39.4606,39.4157,39.4157,127100.0
2006-06-20 15:50:00,52.68,52.7,52.61,52.67,78500.0,39.4157,39.4307,39.3633,39.4082,78500.0
2006-06-20 15:55:00,52.66,52.71,52.61,52.71,148900.0,39.4007,39.4381,39.3633,39.4381,148900.0
2006-06-21 09:30:00,52.73,52.9,52.73,52.74,551500.0,39.4531,39.5803,39.4531,39.4606,551500.0
2006-06-21 09:35:00,52.74,52.95,52.65,52.86,113400.0,39.4606,39.6177,39.3933,39.5504,113400.0
2006-06-21 09:40:00,52.86,53.15,52.86,53.15,46600.0,39.5504,39.7674,39.5504,39.7674,46600.0
2006-06-21 09:45:00,53.13,53.21,53.12,53.21,47600.0,39.7524,39.8123,39.7449,39.8123,47600.0
2006-06-21 09:50:00,53.2,53.21,53.04,53.04,80500.0,39.8048,39.8123,39.6851,39.6851,80500.0
2006-06-21 09:55:00,53.0,53.04,52.9,52.94,62300.0,39.6551,39.6851,39.5803,39.6102,62300.0
2006-06-21 10:00:00,52.94,53.25,52.81,52.83,68800.0,39.6102,39.8422,39.513,39.5279,68800.0
2006-06-21 10:05:00,52.83,52.87,52.8,52.86,103200.0,39.5279,39.5579,39.5055,39.5504,103200.0
2006-06-21 10:10:00,52.86,52.89,52.83,52.85,64100.0,39.5504,39.5728,39.5279,39.5429,64100.0
2006-06-21 10:15:00,52.83,52.85,52.76,52.8,131900.0,39.5279,39.5429,39.4756,39.5055,131900.0
2006-06-21 10:20:00,52.8,52.83,52.75,52.83,39600.0,39.5055,39.5279,39.4681,39.5279,39600.0
2006-06-21 10:25:00,52.84,52.87,52.83,52.87,34400.0,39.5354,39.5579,39.5279,39.5579,34400.0
2006-06-21 10:30:00,52.88,52.89,52.74,52.74,108400.0,39.5653,39.5728,39.4606,39.4606,108400.0
2006-06-21 10:35:00,52.75,52.75,52.67,52.69,651900.0,39.4681,39.4681,39.4082,39.4232,651900.0
2006-06-21 10:40:00,52.7,52.7,52.64,52.65,63700.0,39.4307,39.4307,39.3858,39.3933,63700.0
2006-06-21 10:45:00,52.65,52.74,52.65,52.69,56400.0,39.3933,39.4606,39.3933,39.4232,56400.0
2006-06-21 10:50:00,52.69,52.73,52.68,52.71,63200.0,39.4232,39.4531,39.4157,39.4381,63200.0
2006-06-21 10:55:00,52.72,52.72,52.68,52.68,56900.0,39.4456,39.4456,39.4157,39.4157,56900.0
2006-06-21 11:00:00,52.68,52.71,52.65,52.71,46500.0,39.4157,39.4381,39.3933,39.4381,46500.0
2006-06-21 11:05:00,52.68,52.78,52.68,52.7,39200.0,39.4157,39.4905,39.4157,39.4307,39200.0
2006-06-21 11:10:00,52.69,52.72,52.68,52.68,18400.0,39.4232,39.4456,39.4157,39.4157,18400.0
2006-06-21 11:15:00,52.7,52.74,52.69,52.72,22700.0,39.4307,39.4606,39.4232,39.4456,22700.0
2006-06-21 11:20:00,52.71,52.72,52.65,52.66,45300.0,39.4381,39.4456,39.3933,39.4007,45300.0
2006-06-21 11:25:00,52.65,52.74,52.65,52.73,35600.0,39.3933,39.4606,39.3933,39.4531,35600.0
2006-06-21 11:30:00,52.73,52.78,52.72,52.72,43600.0,39.4531,39.4905,39.4456,39.4456,43600.0
2006-06-21 11:35:00,52.73,52.85,52.73,52.85,89300.0,39.4531,39.5429,39.4531,39.5429,89300.0
2006-06-21 11:40:00,52.85,52.93,52.8,52.93,60800.0,39.5429,39.6028,39.5055,39.6028,60800.0
2006-06-21 11:45:00,52.93,52.98,52.86,52.9,103000.0,39.6028,39.6402,39.5504,39.5803,103000.0
2006-06-21 11:50:00,52.88,52.9,52.87,52.9,51900.0,39.5653,39.5803,39.5579,39.5803,51900.0
2006-06-21 11:55:00,52.9,52.93,52.89,52.9,38600.0,39.5803,39.6028,39.5728,39.5803,38600.0
2006-06-21 12:00:00,52.89,53.0,52.88,53.0,49400.0,39.5728,39.6551,39.5653,39.6551,49400.0
2006-06-21 12:05:00,53.0,53.21,52.99,53.15,128600.0,39.6551,39.8123,39.6476,39.7674,128600.0
2006-06-21 12:10:00,53.16,53.2,53.13,53.14,30300.0,39.7748,39.8048,39.7524,39.7599,30300.0
2006-06-21 12:15:00,53.14,53.23,53.14,53.23,41300.0,39.7599,39.8272,39.7599,39.8272,41300.0
2006-06-21 12:20:00,53.23,53.33,53.22,53.24,94300.0,39.8272,39.902,39.8197,39.8347,94300.0
2006-06-21 12:25:00,53.23,53.24,53.2,53.23,24700.0,39.8272,39.8347,39.8048,39.8272,24700.0
2006-06-21 12:30:00,53.23,53.28,53.18,53.22,39800.0,39.8272,39.8646,39.7898,39.8197,39800.0
2006-06-21 12:35:00,53.22,53.32,53.21,53.32,78100.0,39.8197,39.8946,39.8123,39.8946,78100.0
2006-06-21 12:40:00,53.32,53.35,53.28,53.31,21400.0,39.8946,39.917,39.8646,39.8871,21400.0
2006-06-21 12:45:00,53.32,53.36,53.3,53.36,6900.0,39.8946,39.9245,39.8796,39.9245,6900.0
2006-06-21 12:50:00,53.35,53.36,53.31,53.32,7500.0,39.917,39.9245,39.8871,39.8946,7500.0
2006-06-21 12:55:00,53.31,53.36,53.3,53.36,28700.0,39.8871,39.9245,39.8796,39.9245,28700.0
2006-06-21 13:00:00,53.37,53.43,53.37,53.38,31600.0,39.932,39.9769,39.932,39.9395,31600.0
2006-06-21 13:05:00,53.38,53.38,53.34,53.34,28500.0,39.9395,39.9395,39.9095,39.9095,28500.0
2006-06-21 13:10:00,53.34,53.34,53.31,53.33,17300.0,39.9095,39.9095,39.8871,39.902,17300.0
2006-06-21 13:15:00,53.33,53.35,53.32,53.33,23300.0,39.902,39.917,39.8946,39.902,23300.0
2006-06-21 13:20:00,53.33,53.35,53.29,53.31,42800.0,39.902,39.917,39.8721,39.8871,42800.0
2006-06-21 13:25:00,53.33,53.33,53.26,53.3,21900.0,39.902,39.902,39.8497,39.8796,21900.0
2006-06-21 13:30:00,53.3,53.33,53.27,53.32,38800.0,39.8796,39.902,39.8571,39.8946,38800.0
2006-06-21 13:35:00,53.32,53.33,53.28,53.33,16500.0,39.8946,39.902,39.8646,39.902,16500.0
2006-06-21 13:40:00,53.33,53.34,53.27,53.31,27000.0,39.902,39.9095,39.8571,39.8871,27000.0
2006-06-21 13:45:00,53.32,53.33,53.28,53.31,14300.0,39.8946,39.902,39.8646,39.8871,14300.0
2006-06-21 13:50:00,53.31,53.35,53.29,53.33,18300.0,39.8871,39.917,39.8721,39.902,18300.0
2006-06-21 13:55:00,53.31,53.43,53.31,53.39,26900.0,39.8871,39.9769,39.8871,39.9469,26900.0
2006-06-21 14:00:00,53.41,53.42,53.34,53.41,22000.0,39.9619,39.9694,39.9095,39.9619,22000.0
2006-06-21 14:05:00,53.41,53.44,53.39,53.4,20600.0,39.9619,39.9843,39.9469,39.9544,20600.0
2006-06-21 14:10:00,53.4,53.42,53.36,53.36,21300.0,39.9544,39.9694,39.9245,39.9245,21300.0
2006-06-21 14:15:00,53.37,53.46,53.37,53.45,16300.0,39.932,39.9993,39.932,39.9918,16300.0
2006-06-21 14:20:00,53.45,53.47,53.42,53.43,16200.0,39.9918,40.0068,39.9694,39.9769,16200.0
2006-06-21 14:25:00,53.43,53.45,53.39,53.39,14700.0,39.9769,39.9918,39.9469,39.9469,14700.0
2006-06-21 14:30:00,53.39,53.44,53.39,53.42,22100.0,39.9469,39.9843,39.9469,39.9694,22100.0
2006-06-21 14:35:00,53.43,53.43,53.38,53.4,22500.0,39.9769,39.9769,39.9395,39.9544,22500.0
2006-06-21 14:40:00,53.4,53.41,53.37,53.37,61900.0,39.9544,39.9619,39.932,39.932,61900.0
2006-06-21 14:45:00,53.37,53.39,53.3,53.3,18900.0,39.932,39.9469,39.8796,39.8796,18900.0
2006-06-21 14:50:00,53.28,53.38,53.23,53.38,31900.0,39.8646,39.9395,39.8272,39.9395,31900.0
2006-06-21 14:55:00,53.38,53.38,53.31,53.32,22200.0,39.9395,39.9395,39.8871,39.8946,22200.0
2006-06-21 15:00:00,53.3,53.3,53.19,53.2,29900.0,39.8796,39.8796,39.7973,39.8048,29900.0
2006-06-21 15:05:00,53.2,53.29,53.2,53.29,15200.0,39.8048,39.8721,39.8048,39.8721,15200.0
2006-06-21 15:10:00,53.29,53.3,53.25,53.27,24500.0,39.8721,39.8796,39.8422,39.8571,24500.0
2006-06-21 15:15:00,53.26,53.28,53.24,53.25,11500.0,39.8497,39.8646,39.8347,39.8422,11500.0
2006-06-21 15:20:00,53.25,53.3,53.25,53.3,19600.0,39.8422,39.8796,39.8422,39.8796,19600.0
2006-06-21 15:25:00,53.3,53.3,53.24,53.24,24400.0,39.8796,39.8796,39.8347,39.8347,24400.0
2006-06-21 15:30:00,53.24,53.24,53.17,53.18,28300.0,39.8347,39.8347,39.7823,39.7898,28300.0
2006-06-21 15:35:00,53.17,53.17,53.13,53.16,40600.0,39.7823,39.7823,39.7524,39.7748,40600.0
2006-06-21 15:40:00,53.16,53.21,53.16,53.17,33100.0,39.7748,39.8123,39.7748,39.7823,33100.0
2006-06-21 15:45:00,53.16,53.18,53.13,53.17,40800.0,39.7748,39.7898,39.7524,39.7823,40800.0
2006-06-21 15:50:00,53.17,53.2,53.13,53.13,67500.0,39.7823,39.8048,39.7524,39.7524,67500.0
2006-06-21 15:55:00,53.13,53.15,53.09,53.13,108800.0,39.7524,39.7674,39.7225,39.7524,108800.0
2006-06-22 09:30:00,52.78,52.99,52.77,52.9,147800.0,39.4905,39.6476,39.483,39.5803,147800.0
2006-06-22 09:35:00,52.92,52.94,52.85,52.87,84200.0,39.5953,39.6102,39.5429,39.5579,84200.0
2006-06-22 09:40:00,52.87,52.88,52.82,52.83,57500.0,39.5579,39.5653,39.5205,39.5279,57500.0
2006-06-22 09:45:00,52.84,52.93,52.83,52.87,167600.0,39.5354,39.6028,39.5279,39.5579,167600.0
2006-06-22 09:50:00,52.87,52.9,52.83,52.84,40500.0,39.5579,39.5803,39.5279,39.5354,40500.0
2006-06-22 09:55:00,52.84,52.9,52.83,52.86,31100.0,39.5354,39.5803,39.5279,39.5504,31100.0
2006-06-22 10:00:00,52.86,52.88,52.82,52.87,82900.0,39.5504,39.5653,39.5205,39.5579,82900.0
2006-06-22 10:05:00,52.87,52.9,52.82,52.86,33700.0,39.5579,39.5803,39.5205,39.5504,33700.0
2006-06-22 10:10:00,52.86,52.88,52.82,52.82,19500.0,39.5504,39.5653,39.5205,39.5205,19500.0
2006-06-22 10:15:00,52.82,52.85,52.8,52.82,18600.0,39.5205,39.5429,39.5055,39.5205,18600.0
2006-06-22 10:20:00,52.82,52.88,52.8,52.86,25900.0,39.5205,39.5653,39.5055,39.5504,25900.0
2006-06-22 10:25:00,52.85,52.87,52.76,52.77,19200.0,39.5429,39.5579,39.4756,39.483,19200.0
2006-06-22 10:30:00,52.8,52.83,52.75,52.81,36700.0,39.5055,39.5279,39.4681,39.513,36700.0
2006-06-22 10:35:00,52.83,52.84,52.78,52.83,26700.0,39.5279,39.5354,39.4905,39.5279,26700.0
2006-06-22 10:40:00,52.83,52.87,52.81,52.83,37200.0,39.5279,39.5579,39.513,39.5279,37200.0
2006-06-22 10:45:00,52.83,52.85,52.77,52.81,30100.0,39.5279,39.5429,39.483,39.513,30100.0
2006-06-22 10:50:00,52.81,52.82,52.79,52.79,24000.0,39.513,39.5205,39.498,39.498,24000.0
2006-06-22 10:55:00,52.79,52.79,52.72,52.73,18600.0,39.498,39.498,39.4456,39.4531,18600.0
2006-06-22 11:00:00,52.73,52.73,52.65,52.66,48500.0,39.4531,39.4531,39.3933,39.4007,48500.0
2006-06-22 11:05:00,52.65,52.71,52.64,52.7,15300.0,39.3933,39.4381,39.3858,39.4307,15300.0
2006-06-22 11:10:00,52.7,52.72,52.61,52.72,33700.0,39.4307,39.4456,39.3633,39.4456,33700.0
2006-06-22 11:15:00,52.72,52.73,52.68,52.73,22200.0,39.4456,39.4531,39.4157,39.4531,22200.0
2006-06-22 11:20:00,52.73,52.76,52.71,52.74,21300.0,39.4531,39.4756,39.4381,39.4606,21300.0
2006-06-22 11:25:00,52.74,52.76,52.71,52.72,20000.0,39.4606,39.4756,39.4381,39.4456,20000.0
2006-06-22 11:30:00,52.73,52.75,52.7,52.72,22000.0,39.4531,39.4681,39.4307,39.4456,22000.0
2006-06-22 11:35:00,52.72,52.74,52.7,52.71,9300.0,39.4456,39.4606,39.4307,39.4381,9300.0
2006-06-22 11:40:00,52.73,52.76,52.7,52.7,26300.0,39.4531,39.4756,39.4307,39.4307,26300.0
2006-06-22 11:45:00,52.71,52.73,52.68,52.7,26400.0,39.4381,39.4531,39.4157,39.4307,26400.0
2006-06-22 11:50:00,52.7,52.71,52.67,52.7,24000.0,39.4307,39.4381,39.4082,39.4307,24000.0
2006-06-22 11:55:00,52.69,52.72,52.68,52.7,11500.0,39.4232,39.4456,39.4157,39.4307,11500.0
2006-06-22 12:00:00,52.71,52.77,52.71,52.76,16100.0,39.4381,39.483,39.4381,39.4756,16100.0
2006-06-22 12:05:00,52.77,52.77,52.72,52.74,15000.0,39.483,39.483,39.4456,39.4606,15000.0
2006-06-22 12:10:00,52.73,52.78,52.73,52.74,5700.0,39.4531,39.4905,39.4531,39.4606,5700.0
2006-06-22 12:15:00,52.74,52.74,52.7,52.71,22200.0,39.4606,39.4606,39.4307,39.4381,22200.0
2006-06-22 12:20:00,52.7,52.74,52.66,52.73,22100.0,39.4307,39.4606,39.4007,39.4531,22100.0
2006-06-22 12:25:00,52.75,52.75,52.71,52.74,24100.0,39.4681,39.4681,39.4381,39.4606,24100.0
2006-06-22 12:30:00,52.72,52.73,52.69,52.7,27900.0,39.4456,39.4531,39.4232,39.4307,27900.0
2006-06-22 12:35:00,52.7,52.71,52.67,52.67,11900.0,39.4307,39.4381,39.4082,39.4082,11900.0
2006-06-22 12:40:00,52.67,52.68,52.57,52.61,89600.0,39.4082,39.4157,39.3334,39.3633,89600.0
2006-06-22 12:45:00,52.61,52.61,52.59,52.59,15200.0,39.3633,39.3633,39.3484,39.3484,15200.0
2006-06-22 12:50:00,52.59,52.62,52.58,52.61,16500.0,39.3484,39.3708,39.3409,39.3633,16500.0
2006-06-22 12:55:00,52.61,52.7,52.61,52.7,16000.0,39.3633,39.4307,39.3633,39.4307,16000.0
2006-06-22 13:00:00,52.69,52.71,52.67,52.67,14000.0,39.4232,39.4381,39.4082,39.4082,14000.0
2006-06-22 13:05:00,52.68,52.72,52.68,52.7,7200.0,39.4157,39.4456,39.4157,39.4307,7200.0
2006-06-22 13:10:00,52.71,52.74,52.68,52.68,15000.0,39.4381,39.4606,39.4157,39.4157,15000.0
2006-06-22 13:15:00,52.68,52.68,52.65,52.66,8200.0,39.4157,39.4157,39.3933,39.4007,8200.0
2006-06-22 13:20:00,52.65,52.66,52.62,52.63,34300.0,39.3933,39.4007,39.3708,39.3783,34300.0
2006-06-22 13:25:00,52.63,52.63,52.6,52.62,11900.0,39.3783,39.3783,39.3558,39.3708,11900.0
2006-06-22 13:30:00,52.61,52.62,52.6,52.61,34000.0,39.3633,39.3708,39.3558,39.3633,34000.0
2006-06-22 13:35:00,52.6,52.65,52.6,52.6,22400.0,39.3558,39.3933,39.3558,39.3558,22400.0
2006-06-22 13:40:00,52.6,52.63,52.6,52.6,56500.0,39.3558,39.3783,39.3558,39.3558,56500.0
2006-06-22 13:45:00,52.6,52.63,52.59,52.59,31400.0,39.3558,39.3783,39.3484,39.3484,31400.0
2006-06-22 13:50:00,52.58,52.58,52.53,52.57,89900.0,39.3409,39.3409,39.3035,39.3334,89900.0
2006-06-22 13:55:00,52.57,52.65,52.55,52.59,18300.0,39.3334,39.3933,39.3184,39.3484,18300.0
2006-06-22 14:00:00,52.61,52.64,52.54,52.56,72600.0,39.3633,39.3858,39.311,39.3259,72600.0
2006-06-22 14:05:00,52.54,52.57,52.5,52.52,32900.0,39.311,39.3334,39.281,39.296,32900.0
2006-06-22 14:10:00,52.52,52.56,52.5,52.56,25500.0,39.296,39.3259,39.281,39.3259,25500.0
2006-06-22 14:15:00,52.55,52.56,52.5,52.51,36300.0,39.3184,39.3259,39.281,39.2885,36300.0
2006-06-22 14:20:00,52.51,52.57,52.51,52.55,25800.0,39.2885,39.3334,39.2885,39.3184,25800.0
2006-06-22 14:25:00,52.55,52.59,52.55,52.55,25100.0,39.3184,39.3484,39.3184,39.3184,25100.0
2006-06-22 14:30:00,52.56,52.57,52.53,52.55,19200.0,39.3259,39.3334,39.3035,39.3184,19200.0
2006-06-22 14:35:00,52.55,52.59,52.54,52.58,24200.0,39.3184,39.3484,39.311,39.3409,24200.0
2006-06-22 14:40:00,52.58,52.58,52.52,52.54,38100.0,39.3409,39.3409,39.296,39.311,38100.0
2006-06-22 14:45:00,52.54,52.62,52.54,52.61,35400.0,39.311,39.3708,39.311,39.3633,35400.0
2006-06-22 14:50:00,52.61,52.66,52.57,52.64,46700.0,39.3633,39.4007,39.3334,39.3858,46700.0
2006-06-22 14:55:00,52.66,52.7,52.59,52.67,28700.0,39.4007,39.4307,39.3484,39.4082,28700.0
2006-06-22 15:00:00,52.66,52.71,52.66,52.68,51100.0,39.4007,39.4381,39.4007,39.4157,51100.0
2006-06-22 15:05:00,52.68,52.72,52.64,52.72,22900.0,39.4157,39.4456,39.3858,39.4456,22900.0
2006-06-22 15:10:00,52.71,52.8,52.71,52.76,32200.0,39.4381,39.5055,39.4381,39.4756,32200.0
2006-06-22 15:15:00,52.76,52.8,52.75,52.78,50300.0,39.4756,39.5055,39.4681,39.4905,50300.0
2006-06-22 15:20:00,52.78,52.89,52.78,52.89,126800.0,39.4905,39.5728,39.4905,39.5728,126800.0
2006-06-22 15:25:00,52.88,52.89,52.78,52.79,87200.0,39.5653,39.5728,39.4905,39.498,87200.0
2006-06-22 15:30:00,52.79,52.86,52.79,52.82,54000.0,39.498,39.5504,39.498,39.5205,54000.0
2006-06-22 15:35:00,52.82,52.89,52.8,52.8,41800.0,39.5205,39.5728,39.5055,39.5055,41800.0
2006-06-22 15:40:00,52.77,52.78,52.7,52.75,85500.0,39.483,39.4905,39.4307,39.4681,85500.0
2006-06-22 15:45:00,52.75,52.8,52.75,52.75,55400.0,39.4681,39.5055,39.4681,39.4681,55400.0
2006-06-22 15:50:00,52.76,52.84,52.75,52.78,74900.0,39.4756,39.5354,39.4681,39.4905,74900.0
2006-06-22 15:55:00,52.78,52.79,52.74,52.76,67200.0,39.4905,39.498,39.4606,39.4756,67200.0
2006-06-23 09:30:00,52.5,52.66,52.45,52.66,138900.0,39.281,39.4007,39.2436,39.4007,138900.0
2006-06-23 09:35:00,52.66,52.69,52.51,52.62,40500.0,39.4007,39.4232,39.2885,39.3708,40500.0
2006-06-23 09:40:00,52.61,52.61,52.5,52.51,28300.0,39.3633,39.3633,39.281,39.2885,28300.0
2006-06-23 09:45:00,52.52,52.53,52.41,52.49,54000.0,39.296,39.3035,39.2137,39.2735,54000.0
2006-06-23 09:50:00,52.49,52.52,52.4,52.45,60800.0,39.2735,39.296,39.2062,39.2436,60800.0
2006-06-23 09:55:00,52.45,52.56,52.45,52.51,73500.0,39.2436,39.3259,39.2436,39.2885,73500.0
2006-06-23 10:00:00,52.51,52.56,52.5,52.54,22300.0,39.2885,39.3259,39.281,39.311,22300.0
2006-06-23 10:05:00,52.53,52.55,52.52,52.52,22800.0,39.3035,39.3184,39.296,39.296,22800.0
2006-06-23 10:10:00,52.52,52.65,52.52,52.65,62500.0,39.296,39.3933,39.296,39.3933,62500.0
2006-06-23 10:15:00,52.65,52.74,52.64,52.74,21500.0,39.3933,39.4606,39.3858,39.4606,21500.0
2006-06-23 10:20:00,52.73,52.82,52.73,52.8,39400.0,39.4531,39.5205,39.4531,39.5055,39400.0
2006-06-23 10:25:00,52.8,52.84,52.72,52.73,26500.0,39.5055,39.5354,39.4456,39.4531,26500.0
2006-06-23 10:30:00,52.75,52.81,52.75,52.75,21300.0,39.4681,39.513,39.4681,39.4681,21300.0
2006-06-23 10:35:00,52.75,52.75,52.67,52.68,25500.0,39.4681,39.4681,39.4082,39.4157,25500.0
2006-06-23 10:40:00,52.67,52.7,52.67,52.69,43800.0,39.4082,39.4307,39.4082,39.4232,43800.0
2006-06-23 10:45:00,52.68,52.69,52.58,52.58,27600.0,39.4157,39.4232,39.3409,39.3409,27600.0
2006-06-23 10:50:00,52.59,52.63,52.55,52.55,13300.0,39.3484,39.3783,39.3184,39.3184,13300.0
2006-06-23 10:55:00,52.55,52.65,52.55,52.65,34000.0,39.3184,39.3933,39.3184,39.3933,34000.0
2006-06-23 11:00:00,52.65,52.69,52.56,52.6,20200.0,39.3933,39.4232,39.3259,39.3558,20200.0
2006-06-23 11:05:00,52.59,52.6,52.53,52.54,15300.0,39.3484,39.3558,39.3035,39.311,15300.0
2006-06-23 11:10:00,52.53,52.53,52.5,52.51,16400.0,39.3035,39.3035,39.281,39.2885,16400.0
2006-06-23 11:15:00,52.52,52.53,52.49,52.52,29700.0,39.296,39.3035,39.2735,39.296,29700.0
2006-06-23 11:20:00,52.53,52.6,52.53,52.57,16900.0,39.3035,39.3558,39.3035,39.3334,16900.0
2006-06-23 11:25:00,52.56,52.56,52.49,52.51,37500.0,39.3259,39.3259,39.2735,39.2885,37500.0
2006-06-23 11:30:00,52.49,52.51,52.44,52.46,42500.0,39.2735,39.2885,39.2361,39.2511,42500.0
2006-06-23 11:35:00,52.46,52.5,52.42,52.43,79300.0,39.2511,39.281,39.2212,39.2287,79300.0
2006-06-23 11:40:00,52.44,52.47,52.43,52.47,32000.0,39.2361,39.2586,39.2287,39.2586,32000.0
2006-06-23 11:45:00,52.5,52.5,52.47,52.48,8100.0,39.281,39.281,39.2586,39.2661,8100.0
2006-06-23 11:50:00,52.48,52.49,52.45,52.48,9400.0,39.2661,39.2735,39.2436,39.2661,9400.0
2006-06-23 11:55:00,52.48,52.51,52.45,52.45,8800.0,39.2661,39.2885,39.2436,39.2436,8800.0
2006-06-23 12:00:00,52.44,52.53,52.42,52.53,58300.0,39.2361,39.3035,39.2212,39.3035,58300.0
2006-06-23 12:05:00,52.54,52.57,52.52,52.57,7800.0,39.311,39.3334,39.296,39.3334,7800.0
2006-06-23 12:10:00,52.58,52.62,52.58,52.62,11000.0,39.3409,39.3708,39.3409,39.3708,11000.0
2006-06-23 12:15:00,52.62,52.72,52.61,52.72,25600.0,39.3708,39.4456,39.3633,39.4456,25600.0
2006-06-23 12:20:00,52.72,52.73,52.67,52.73,47100.0,39.4456,39.4531,39.4082,39.4531,47100.0
2006-06-23 12:25:00,52.72,52.9,52.69,52.84,64300.0,39.4456,39.5803,39.4232,39.5354,64300.0
2006-06-23 12:30:00,52.83,52.86,52.79,52.81,23700.0,39.5279,39.5504,39.498,39.513,23700.0
2006-06-23 12:35:00,52.82,52.92,52.82,52.86,28500.0,39.5205,39.5953,39.5205,39.5504,28500.0
2006-06-23 12:40:00,52.88,52.88,52.84,52.86,7300.0,39.5653,39.5653,39.5354,39.5504,7300.0
2006-06-23 12:45:00,52.85,52.86,52.75,52.75,27200.0,39.5429,39.5504,39.4681,39.4681,27200.0
2006-06-23 12:50:00,52.75,52.87,52.75,52.8,15300.0,39.4681,39.5579,39.4681,39.5055,15300.0
2006-06-23 12:55:00,52.79,52.84,52.74,52.83,23200.0,39.498,39.5354,39.4606,39.5279,23200.0
2006-06-23 13:00:00,52.83,52.83,52.8,52.8,23800.0,39.5279,39.5279,39.5055,39.5055,23800.0
2006-06-23 13:05:00,52.82,52.82,52.8,52.81,7800.0,39.5205,39.5205,39.5055,39.513,7800.0
2006-06-23 13:10:00,52.8,52.83,52.8,52.81,31000.0,39.5055,39.5279,39.5055,39.513,31000.0
2006-06-23 13:15:00,52.81,52.81,52.76,52.79,17700.0,39.513,39.513,39.4756,39.498,17700.0
2006-06-23 13:20:00,52.8,52.82,52.77,52.81,17200.0,39.5055,39.5205,39.483,39.513,17200.0
2006-06-23 13:25:00,52.8,52.83,52.79,52.83,23700.0,39.5055,39.5279,39.498,39.5279,23700.0
2006-06-23 13:30:00,52.83,52.93,52.83,52.9,19000.0,39.5279,39.6028,39.5279,39.5803,19000.0
2006-06-23 13:35:00,52.9,52.95,52.87,52.94,20400.0,39.5803,39.6177,39.5579,39.6102,20400.0
2006-06-23 13:40:00,52.93,53.02,52.92,53.02,32600.0,39.6028,39.6701,39.5953,39.6701,32600.0
2006-06-23 13:45:00,53.02,53.02,52.85,52.85,48300.0,39.6701,39.6701,39.5429,39.5429,48300.0
2006-06-23 13:50:00,52.85,52.87,52.8,52.83,17300.0,39.5429,39.5579,39.5055,39.5279,17300.0
2006-06-23 13:55:00,52.82,52.85,52.79,52.83,12100.0,39.5205,39.5429,39.498,39.5279,12100.0
2006-06-23 14:00:00,52.83,52.83,52.71,52.73,20700.0,39.5279,39.5279,39.4381,39.4531,20700.0
2006-06-23 14:05:00,52.75,52.78,52.73,52.75,16100.0,39.4681,39.4905,39.4531,39.4681,16100.0
2006-06-23 14:10:00,52.76,52.81,52.74,52.81,10600.0,39.4756,39.513,39.4606,39.513,10600.0
2006-06-23 14:15:00,52.82,52.85,52.82,52.85,9100.0,39.5205,39.5429,39.5205,39.5429,9100.0
2006-06-23 14:20:00,52.85,52.85,52.82,52.82,6400.0,39.5429,39.5429,39.5205,39.5205,6400.0
2006-06-23 14:25:00,52.82,52.83,52.76,52.82,21500.0,39.5205,39.5279,39.4756,39.5205,21500.0
2006-06-23 14:30:00,52.82,52.91,52.82,52.91,33800.0,39.5205,39.5878,39.5205,39.5878,33800.0
2006-06-23 14:35:00,52.9,52.94,52.89,52.92,15400.0,39.5803,39.6102,39.5728,39.5953,15400.0
2006-06-23 14:40:00,52.92,52.93,52.9,52.93,12500.0,39.5953,39.6028,39.5803,39.6028,12500.0
2006-06-23 14:45:00,52.92,52.92,52.81,52.82,30800.0,39.5953,39.5953,39.513,39.5205,30800.0
2006-06-23 14:50:00,52.81,52.83,52.55,52.82,13300.0,39.513,39.5279,39.3184,39.5205,13300.0
2006-06-23 14:55:00,52.83,52.83,52.77,52.78,15200.0,39.5279,39.5279,39.483,39.4905,15200.0
2006-06-23 15:00:00,52.79,52.84,52.75,52.83,17000.0,39.498,39.5354,39.4681,39.5279,17000.0
2006-06-23 15:05:00,52.83,52.84,52.8,52.83,18700.0,39.5279,39.5354,39.5055,39.5279,18700.0
2006-06-23 15:10:00,52.83,52.83,52.7,52.7,22200.0,39.5279,39.5279,39.4307,39.4307,22200.0
2006-06-23 15:15:00,52.71,52.72,52.68,52.71,27800.0,39.4381,39.4456,39.4157,39.4381,27800.0
2006-06-23 15:20:00,52.72,52.73,52.65,52.65,21500.0,39.4456,39.4531,39.3933,39.3933,21500.0
2006-06-23 15:25:00,52.66,52.75,52.63,52.72,30700.0,39.4007,39.4681,39.3783,39.4456,30700.0
2006-06-23 15:30:00,52.71,52.72,52.65,52.7,30900.0,39.4381,39.4456,39.3933,39.4307,30900.0
2006-06-23 15:35:00,52.7,52.76,52.69,52.71,40500.0,39.4307,39.4756,39.4232,39.4381,40500.0
2006-06-23 15:40:00,52.7,52.7,52.62,52.65,63000.0,39.4307,39.4307,39.3708,39.3933,63000.0
2006-06-23 15:45:00,52.65,52.73,52.64,52.73,38100.0,39.3933,39.4531,39.3858,39.4531,38100.0
2006-06-23 15:50:00,52.74,52.76,52.71,52.71,45800.0,39.4606,39.4756,39.4381,39.4381,45800.0
2006-06-23 15:55:00,52.71,52.72,52.59,52.61,192200.0,39.4381,39.4456,39.3484,39.3633,192200.0
2006-06-26 09:30:00,52.63,52.86,52.6,52.8,72400.0,39.3783,39.5504,39.3558,39.5055,72400.0
2006-06-26 09:35:00,52.78,52.79,52.65,52.68,19000.0,39.4905,39.498,39.3933,39.4157,19000.0
2006-06-26 09:40:00,52.69,52.73,52.65,52.7,26300.0,39.4232,39.4531,39.3933,39.4307,26300.0
2006-06-26 09:45:00,52.7,52.75,52.66,52.66,30100.0,39.4307,39.4681,39.4007,39.4007,30100.0
2006-06-26 09:50:00,52.7,52.7,52.65,52.65,18800.0,39.4307,39.4307,39.3933,39.3933,18800.0
2006-06-26 09:55:00,52.66,52.8,52.65,52.73,107900.0,39.4007,39.5055,39.3933,39.4531,107900.0
2006-06-26 10:00:00,52.72,52.76,52.63,52.74,37100.0,39.4456,39.4756,39.3783,39.4606,37100.0
2006-06-26 10:05:00,52.73,52.82,52.68,52.76,39200.0,39.4531,39.5205,39.4157,39.4756,39200.0
2006-06-26 10:10:00,52.77,52.86,52.7,52.76,60500.0,39.483,39.5504,39.4307,39.4756,60500.0
2006-06-26 10:15:00,52.77,52.79,52.7,52.77,24600.0,39.483,39.498,39.4307,39.483,24600.0
2006-06-26 10:20:00,52.79,52.84,52.78,52.83,25200.0,39.498,39.5354,39.4905,39.5279,25200.0
2006-06-26 10:25:00,52.84,52.95,52.84,52.91,52200.0,39.5354,39.6177,39.5354,39.5878,52200.0
2006-06-26 10:30:00,52.92,52.98,52.9,52.91,32600.0,39.5953,39.6402,39.5803,39.5878,32600.0
2006-06-26 10:35:00,52.91,52.91,52.75,52.81,48300.0,39.5878,39.5878,39.4681,39.513,48300.0
2006-06-26 10:40:00,52.79,52.87,52.79,52.85,14400.0,39.498,39.5579,39.498,39.5429,14400.0
2006-06-26 10:45:00,52.86,52.87,52.79,52.79,28800.0,39.5504,39.5579,39.498,39.498,28800.0
2006-06-26 10:50:00,52.77,52.78,52.74,52.75,14500.0,39.483,39.4905,39.4606,39.4681,14500.0
2006-06-26 10:55:00,52.76,52.76,52.62,52.66,27400.0,39.4756,39.4756,39.3708,39.4007,27400.0
2006-06-26 11:00:00,52.65,52.77,52.65,52.75,19000.0,39.3933,39.483,39.3933,39.4681,19000.0
2006-06-26 11:05:00,52.74,52.76,52.7,52.71,15800.0,39.4606,39.4756,39.4307,39.4381,15800.0
2006-06-26 11:10:00,52.72,52.77,52.72,52.76,19200.0,39.4456,39.483,39.4456,39.4756,19200.0
2006-06-26 11:15:00,52.77,52.79,52.74,52.74,23600.0,39.483,39.498,39.4606,39.4606,23600.0
2006-06-26 11:20:00,52.74,52.79,52.69,52.69,15400.0,39.4606,39.498,39.4232,39.4232,15400.0
2006-06-26 11:25:00,52.7,52.76,52.68,52.72,12800.0,39.4307,39.4756,39.4157,39.4456,12800.0
2006-06-26 11:30:00,52.72,52.78,52.72,52.77,10000.0,39.4456,39.4905,39.4456,39.483,10000.0
2006-06-26 11:35:00,52.76,52.84,52.76,52.84,16100.0,39.4756,39.5354,39.4756,39.5354,16100.0
2006-06-26 11:40:00,52.84,52.86,52.83,52.84,10800.0,39.5354,39.5504,39.5279,39.5354,10800.0
2006-06-26 11:45:00,52.85,52.85,52.76,52.78,17100.0,39.5429,39.5429,39.4756,39.4905,17100.0
2006-06-26 11:50:00,52.79,52.8,52.68,52.73,33700.0,39.498,39.5055,39.4157,39.4531,33700.0
2006-06-26 11:55:00,52.73,52.77,52.73,52.76,15200.0,39.4531,39.483,39.4531,39.4756,15200.0
2006-06-26 12:00:00,52.76,52.76,52.66,52.71,34800.0,39.4756,39.4756,39.4007,39.4381,34800.0
2006-06-26 12:05:00,52.74,52.75,52.7,52.73,26600.0,39.4606,39.4681,39.4307,39.4531,26600.0
2006-06-26 12:10:00,52.71,52.72,52.65,52.65,17300.0,39.4381,39.4456,39.3933,39.3933,17300.0
2006-06-26 12:15:00,52.65,52.69,52.6,52.65,13700.0,39.3933,39.4232,39.3558,39.3933,13700.0
2006-06-26 12:20:00,52.64,52.67,52.62,52.67,8300.0,39.3858,39.4082,39.3708,39.4082,8300.0
2006-06-26 12:25:00,52.68,52.69,52.66,52.68,10200.0,39.4157,39.4232,39.4007,39.4157,10200.0
2006-06-26 12:30:00,52.66,52.71,52.62,52.71,19800.0,39.4007,39.4381,39.3708,39.4381,19800.0
2006-06-26 12:35:00,52.7,52.75,52.7,52.72,16100.0,39.4307,39.4681,39.4307,39.4456,16100.0
2006-06-26 12:40:00,52.7,52.77,52.7,52.77,14900.0,39.4307,39.483,39.4307,39.483,14900.0
2006-06-26 12:45:00,52.76,52.79,52.74,52.78,13300.0,39.4756,39.498,39.4606,39.4905,13300.0
2006-06-26 12:50:00,52.77,52.8,52.75,52.8,15800.0,39.483,39.5055,39.4681,39.5055,15800.0
2006-06-26 12:55:00,52.8,52.8,52.73,52.75,15100.0,39.5055,39.5055,39.4531,39.4681,15100.0
2006-06-26 13:00:00,52.75,52.82,52.75,52.79,16500.0,39.4681,39.5205,39.4681,39.498,16500.0
2006-06-26 13:05:00,52.77,52.77,52.72,52.72,6400.0,39.483,39.483,39.4456,39.4456,6400.0
2006-06-26 13:10:00,52.72,52.77,52.72,52.72,12600.0,39.4456,39.483,39.4456,39.4456,12600.0
2006-06-26 13:15:00,52.74,52.74,52.7,52.71,13000.0,39.4606,39.4606,39.4307,39.4381,13000.0
2006-06-26 13:20:00,52.7,52.73,52.69,52.71,12900.0,39.4307,39.4531,39.4232,39.4381,12900.0
2006-06-26 13:25:00,52.73,52.76,52.67,52.72,18100.0,39.4531,39.4756,39.4082,39.4456,18100.0
2006-06-26 13:30:00,52.71,52.73,52.69,52.72,11200.0,39.4381,39.4531,39.4232,39.4456,11200.0
2006-06-26 13:35:00,52.71,52.77,52.7,52.76,15700.0,39.4381,39.483,39.4307,39.4756,15700.0
2006-06-26 13:40:00,52.75,52.78,52.75,52.75,17200.0,39.4681,39.4905,39.4681,39.4681,17200.0
2006-06-26 13:45:00,52.75,52.77,52.73,52.75,15400.0,39.4681,39.483,39.4531,39.4681,15400.0
2006-06-26 13:50:00,52.74,52.82,52.72,52.82,17500.0,39.4606,39.5205,39.4456,39.5205,17500.0
2006-06-26 13:55:00,52.8,52.83,52.8,52.82,15200.0,39.5055,39.5279,39.5055,39.5205,15200.0
2006-06-26 14:00:00,52.82,52.85,52.81,52.81,15800.0,39.5205,39.5429,39.513,39.513,15800.0
2006-06-26 14:05:00,52.81,52.83,52.76,52.79,14700.0,39.513,39.5279,39.4756,39.498,14700.0
2006-06-26 14:10:00,52.79,52.8,52.75,52.75,16000.0,39.498,39.5055,39.4681,39.4681,16000.0
2006-06-26 14:15:00,52.75,52.79,52.75,52.78,13600.0,39.4681,39.498,39.4681,39.4905,13600.0
2006-06-26 14:20:00,52.77,52.79,52.75,52.76,12100.0,39.483,39.498,39.4681,39.4756,12100.0
2006-06-26 14:25:00,52.76,52.78,52.74,52.75,13400.0,39.4756,39.4905,39.4606,39.4681,13400.0
2006-06-26 14:30:00,52.74,52.77,52.71,52.77,21500.0,39.4606,39.483,39.4381,39.483,21500.0
2006-06-26 14:35:00,52.76,52.82,52.74,52.78,56000.0,39.4756,39.5205,39.4606,39.4905,56000.0
2006-06-26 14:40:00,52.78,52.79,52.75,52.77,23400.0,39.4905,39.498,39.4681,39.483,23400.0
2006-06-26 14:45:00,52.77,52.88,52.77,52.87,52300.0,39.483,39.5653,39.483,39.5579,52300.0
2006-06-26 14:50:00,52.86,52.9,52.85,52.88,38200.0,39.5504,39.5803,39.5429,39.5653,38200.0
2006-06-26 14:55:00,52.88,52.88,52.84,52.88,20500.0,39.5653,39.5653,39.5354,39.5653,20500.0
2006-06-26 15:00:00,52.87,52.88,52.85,52.88,21300.0,39.5579,39.5653,39.5429,39.5653,21300.0
2006-06-26 15:05:00,52.88,52.88,52.83,52.83,27700.0,39.5653,39.5653,39.5279,39.5279,27700.0
2006-06-26 15:10:00,52.83,52.88,52.82,52.88,30700.0,39.5279,39.5653,39.5205,39.5653,30700.0
2006-06-26 15:15:00,52.88,52.92,52.86,52.88,26800.0,39.5653,39.5953,39.5504,39.5653,26800.0
2006-06-26 15:20:00,52.89,52.94,52.88,52.93,36800.0,39.5728,39.6102,39.5653,39.6028,36800.0
2006-06-26 15:25:00,52.92,52.94,52.9,52.92,34500.0,39.5953,39.6102,39.5803,39.5953,34500.0
2006-06-26 15:30:00,52.91,52.92,52.88,52.91,30800.0,39.5878,39.5953,39.5653,39.5878,30800.0
2006-06-26 15:35:00,52.91,52.98,52.91,52.96,80700.0,39.5878,39.6402,39.5878,39.6252,80700.0
2006-06-26 15:40:00,52.97,52.97,52.88,52.9,54000.0,39.6327,39.6327,39.5653,39.5803,54000.0
2006-06-26 15:45:00,52.9,52.9,52.86,52.89,48600.0,39.5803,39.5803,39.5504,39.5728,48600.0
2006-06-26 15:50:00,52.89,52.97,52.88,52.95,69300.0,39.5728,39.6327,39.5653,39.6177,69300.0
2006-06-26 15:55:00,52.94,53.0,52.94,52.97,73000.0,39.6102,39.6551,39.6102,39.6327,73000.0
2006-06-27 09:30:00,52.96,52.99,52.86,52.96,42600.0,39.6252,39.6476,39.5504,39.6252,42600.0
2006-06-27 09:35:00,52.93,52.93,52.85,52.9,30100.0,39.6028,39.6028,39.5429,39.5803,30100.0
2006-06-27 09:40:00,52.91,52.95,52.87,52.91,16200.0,39.5878,39.6177,39.5579,39.5878,16200.0
2006-06-27 09:45:00,52.91,52.96,52.88,52.9,26700.0,39.5878,39.6252,39.5653,39.5803,26700.0
2006-06-27 09:50:00,52.9,52.99,52.89,52.96,35000.0,39.5803,39.6476,39.5728,39.6252,35000.0
2006-06-27 09:55:00,52.96,52.99,52.94,52.97,13800.0,39.6252,39.6476,39.6102,39.6327,13800.0
2006-06-27 10:00:00,52.97,53.0,52.89,52.91,69400.0,39.6327,39.6551,39.5728,39.5878,69400.0
2006-06-27 10:05:00,52.91,52.96,52.91,52.96,26000.0,39.5878,39.6252,39.5878,39.6252,26000.0
2006-06-27 10:10:00,52.96,52.97,52.89,52.91,16900.0,39.6252,39.6327,39.5728,39.5878,16900.0
2006-06-27 10:15:00,52.93,52.94,52.86,52.88,22300.0,39.6028,39.6102,39.5504,39.5653,22300.0
2006-06-27 10:20:00,52.87,52.94,52.85,52.91,20400.0,39.5579,39.6102,39.5429,39.5878,20400.0
2006-06-27 10:25:00,52.91,52.91,52.86,52.87,31400.0,39.5878,39.5878,39.5504,39.5579,31400.0
2006-06-27 10:30:00,52.87,52.94,52.86,52.9,22200.0,39.5579,39.6102,39.5504,39.5803,22200.0
2006-06-27 10:35:00,52.88,52.93,52.88,52.88,16200.0,39.5653,39.6028,39.5653,39.5653,16200.0
2006-06-27 10:40:00,52.88,52.91,52.88,52.91,14100.0,39.5653,39.5878,39.5653,39.5878,14100.0
2006-06-27 10:45:00,52.9,52.95,52.86,52.89,32500.0,39.5803,39.6177,39.5504,39.5728,32500.0
2006-06-27 10:50:00,52.89,52.91,52.85,52.85,54500.0,39.5728,39.5878,39.5429,39.5429,54500.0
2006-06-27 10:55:00,52.86,52.86,52.77,52.77,30000.0,39.5504,39.5504,39.483,39.483,30000.0
2006-06-27 11:00:00,52.79,52.79,52.71,52.73,17500.0,39.498,39.498,39.4381,39.4531,17500.0
2006-06-27 11:05:00,52.72,52.72,52.65,52.67,28000.0,39.4456,39.4456,39.3933,39.4082,28000.0
2006-06-27 11:10:00,52.66,52.67,52.53,52.53,36900.0,39.4007,39.4082,39.3035,39.3035,36900.0
2006-06-27 11:15:00,52.54,52.66,52.53,52.53,24500.0,39.311,39.4007,39.3035,39.3035,24500.0
2006-06-27 11:20:00,52.56,52.59,52.53,52.54,26700.0,39.3259,39.3484,39.3035,39.311,26700.0
2006-06-27 11:25:00,52.53,52.57,52.5,52.54,59700.0,39.3035,39.3334,39.281,39.311,59700.0
2006-06-27 11:30:00,52.54,52.56,52.52,52.54,17400.0,39.311,39.3259,39.296,39.311,17400.0
2006-06-27 11:35:00,52.54,52.54,52.5,52.53,128700.0,39.311,39.311,39.281,39.3035,128700.0
2006-06-27 11:40:00,52.52,52.53,52.5,52.51,32300.0,39.296,39.3035,39.281,39.2885,32300.0
2006-06-27 11:45:00,52.5,52.52,52.42,52.43,31900.0,39.281,39.296,39.2212,39.2287,31900.0
2006-06-27 11:50:00,52.42,52.42,52.38,52.41,44100.0,39.2212,39.2212,39.1912,39.2137,44100.0
2006-06-27 11:55:00,52.41,52.42,52.37,52.42,34300.0,39.2137,39.2212,39.1838,39.2212,34300.0
2006-06-27 12:00:00,52.43,52.44,52.36,52.39,33800.0,39.2287,39.2361,39.1763,39.1987,33800.0
2006-06-27 12:05:00,52.39,52.39,52.35,52.36,29900.0,39.1987,39.1987,39.1688,39.1763,29900.0
2006-06-27 12:10:00,52.35,52.42,52.35,52.38,32900.0,39.1688,39.2212,39.1688,39.1912,32900.0
2006-06-27 12:15:00,52.37,52.43,52.36,52.4,25500.0,39.1838,39.2287,39.1763,39.2062,25500.0
2006-06-27 12:20:00,52.4,52.44,52.4,52.43,9800.0,39.2062,39.2361,39.2062,39.2287,9800.0
2006-06-27 12:25:00,52.42,52.44,52.4,52.4,11800.0,39.2212,39.2361,39.2062,39.2062,11800.0
2006-06-27 12:30:00,52.4,52.41,52.37,52.41,40000.0,39.2062,39.2137,39.1838,39.2137,40000.0
2006-06-27 12:35:00,52.41,52.43,52.38,52.39,37800.0,39.2137,39.2287,39.1912,39.1987,37800.0
2006-06-27 12:40:00,52.4,52.44,52.39,52.42,39500.0,39.2062,39.2361,39.1987,39.2212,39500.0
2006-06-27 12:45:00,52.42,52.47,52.42,52.46,10800.0,39.2212,39.2586,39.2212,39.2511,10800.0
2006-06-27 12:50:00,52.48,52.49,52.41,52.44,16400.0,39.2661,39.2735,39.2137,39.2361,16400.0
2006-06-27 12:55:00,52.44,52.48,52.44,52.47,11100.0,39.2361,39.2661,39.2361,39.2586,11100.0
2006-06-27 13:00:00,52.47,52.48,52.44,52.48,44200.0,39.2586,39.2661,39.2361,39.2661,44200.0
2006-06-27 13:05:00,52.48,52.55,52.48,52.53,11100.0,39.2661,39.3184,39.2661,39.3035,11100.0
2006-06-27 13:10:00,52.52,52.52,52.48,52.52,8800.0,39.296,39.296,39.2661,39.296,8800.0
2006-06-27 13:15:00,52.52,52.53,52.47,52.47,23400.0,39.296,39.3035,39.2586,39.2586,23400.0
2006-06-27 13:20:00,52.46,52.47,52.44,52.47,11600.0,39.2511,39.2586,39.2361,39.2586,11600.0
2006-06-27 13:25:00,52.48,52.52,52.46,52.48,14100.0,39.2661,39.296,39.2511,39.2661,14100.0
2006-06-27 13:30:00,52.47,52.5,52.46,52.46,7400.0,39.2586,39.281,39.2511,39.2511,7400.0
2006-06-27 13:35:00,52.46,52.46,52.43,52.44,6400.0,39.2511,39.2511,39.2287,39.2361,6400.0
2006-06-27 13:40:00,52.44,52.44,52.4,52.4,13400.0,39.2361,39.2361,39.2062,39.2062,13400.0
2006-06-27 13:45:00,52.41,52.43,52.4,52.41,10400.0,39.2137,39.2287,39.2062,39.2137,10400.0
2006-06-27 13:50:00,52.42,52.46,52.42,52.44,6200.0,39.2212,39.2511,39.2212,39.2361,6200.0
2006-06-27 13:55:00,52.44,52.5,52.44,52.5,6700.0,39.2361,39.281,39.2361,39.281,6700.0
2006-06-27 14:00:00,52.5,52.56,52.49,52.53,12200.0,39.281,39.3259,39.2735,39.3035,12200.0
2006-06-27 14:05:00,52.55,52.59,52.54,52.56,9400.0,39.3184,39.3484,39.311,39.3259,9400.0
2006-06-27 14:10:00,52.55,52.55,52.45,52.45,25500.0,39.3184,39.3184,39.2436,39.2436,25500.0
2006-06-27 14:15:00,52.46,52.48,52.44,52.46,16800.0,39.2511,39.2661,39.2361,39.2511,16800.0
2006-06-27 14:20:00,52.45,52.48,52.42,52.42,23700.0,39.2436,39.2661,39.2212,39.2212,23700.0
2006-06-27 14:25:00,52.42,52.44,52.41,52.43,72700.0,39.2212,39.2361,39.2137,39.2287,72700.0
2006-06-27 14:30:00,52.41,52.49,52.4,52.49,28800.0,39.2137,39.2735,39.2062,39.2735,28800.0
2006-06-27 14:35:00,52.5,52.55,52.5,52.51,26400.0,39.281,39.3184,39.281,39.2885,26400.0
2006-06-27 14:40:00,52.49,52.52,52.48,52.49,19300.0,39.2735,39.296,39.2661,39.2735,19300.0
2006-06-27 14:45:00,52.49,52.5,52.45,52.47,43100.0,39.2735,39.281,39.2436,39.2586,43100.0
2006-06-27 14:50:00,52.47,52.47,52.43,52.43,42900.0,39.2586,39.2586,39.2287,39.2287,42900.0
2006-06-27 14:55:00,52.43,52.49,52.42,52.46,39800.0,39.2287,39.2735,39.2212,39.2511,39800.0
2006-06-27 15:00:00,52.48,52.53,52.46,52.53,14900.0,39.2661,39.3035,39.2511,39.3035,14900.0
2006-06-27 15:05:00,52.52,52.56,52.52,52.53,22400.0,39.296,39.3259,39.296,39.3035,22400.0
2006-06-27 15:10:00,52.52,52.52,52.41,52.41,21700.0,39.296,39.296,39.2137,39.2137,21700.0
2006-06-27 15:15:00,52.42,52.69,52.4,52.48,43100.0,39.2212,39.4232,39.2062,39.2661,43100.0
2006-06-27 15:20:00,52.48,52.5,52.41,52.43,67000.0,39.2661,39.281,39.2137,39.2287,67000.0
2006-06-27 15:25:00,52.44,52.45,52.4,52.43,29200.0,39.2361,39.2436,39.2062,39.2287,29200.0
2006-06-27 15:30:00,52.44,52.46,52.4,52.46,41200.0,39.2361,39.2511,39.2062,39.2511,41200.0
2006-06-27 15:35:00,52.47,52.47,52.41,52.42,22100.0,39.2586,39.2586,39.2137,39.2212,22100.0
2006-06-27 15:40:00,52.42,52.43,52.37,52.38,47700.0,39.2212,39.2287,39.1838,39.1912,47700.0
2006-06-27 15:45:00,52.38,52.39,52.35,52.38,73600.0,39.1912,39.1987,39.1688,39.1912,73600.0
2006-06-27 15:50:00,52.39,52.4,52.3,52.33,82900.0,39.1987,39.2062,39.1314,39.1538,82900.0
2006-06-27 15:55:00,52.33,52.37,52.31,52.34,135400.0,39.1538,39.1838,39.1389,39.1613,135400.0
2006-06-28 09:30:00,52.5,52.78,52.5,52.65,222300.0,39.281,39.4905,39.281,39.3933,222300.0
2006-06-28 09:35:00,52.6,52.73,52.58,52.62,40000.0,39.3558,39.4531,39.3409,39.3708,40000.0
2006-06-28 09:40:00,52.63,52.7,52.52,52.54,55100.0,39.3783,39.4307,39.296,39.311,55100.0
2006-06-28 09:45:00,52.54,52.58,52.5,52.53,53400.0,39.311,39.3409,39.281,39.3035,53400.0
2006-06-28 09:50:00,52.53,52.64,52.53,52.6,223100.0,39.3035,39.3858,39.3035,39.3558,223100.0
2006-06-28 09:55:00,52.6,52.6,52.46,52.49,98600.0,39.3558,39.3558,39.2511,39.2735,98600.0
2006-06-28 10:00:00,52.49,52.53,52.45,52.47,79800.0,39.2735,39.3035,39.2436,39.2586,79800.0
2006-06-28 10:05:00,52.47,52.48,52.45,52.47,48600.0,39.2586,39.2661,39.2436,39.2586,48600.0
2006-06-28 10:10:00,52.47,52.51,52.46,52.46,31300.0,39.2586,39.2885,39.2511,39.2511,31300.0
2006-06-28 10:15:00,52.46,52.48,52.45,52.46,35700.0,39.2511,39.2661,39.2436,39.2511,35700.0
2006-06-28 10:20:00,52.45,52.45,52.4,52.44,26800.0,39.2436,39.2436,39.2062,39.2361,26800.0
2006-06-28 10:25:00,52.43,52.48,52.4,52.4,36700.0,39.2287,39.2661,39.2062,39.2062,36700.0
2006-06-28 10:30:00,52.41,52.46,52.4,52.46,42600.0,39.2137,39.2511,39.2062,39.2511,42600.0
2006-06-28 10:35:00,52.47,52.48,52.4,52.46,158800.0,39.2586,39.2661,39.2062,39.2511,158800.0
2006-06-28 10:40:00,52.46,52.49,52.4,52.43,18200.0,39.2511,39.2735,39.2062,39.2287,18200.0
2006-06-28 10:45:00,52.41,52.41,52.35,52.36,19200.0,39.2137,39.2137,39.1688,39.1763,19200.0
2006-06-28 10:50:00,52.37,52.37,52.31,52.34,48100.0,39.1838,39.1838,39.1389,39.1613,48100.0
2006-06-28 10:55:00,52.35,52.37,52.29,52.31,40600.0,39.1688,39.1838,39.1239,39.1389,40600.0
2006-06-28 11:00:00,52.3,52.31,52.23,52.23,35400.0,39.1314,39.1389,39.079,39.079,35400.0
2006-06-28 11:05:00,52.23,52.34,52.23,52.27,35200.0,39.079,39.1613,39.079,39.1089,35200.0
2006-06-28 11:10:00,52.27,52.28,52.26,52.27,16000.0,39.1089,39.1164,39.1015,39.1089,16000.0
2006-06-28 11:15:00,52.27,52.27,52.25,52.25,34100.0,39.1089,39.1089,39.094,39.094,34100.0
2006-06-28 11:20:00,52.25,52.27,52.25,52.27,49800.0,39.094,39.1089,39.094,39.1089,49800.0
2006-06-28 11:25:00,52.26,52.27,52.23,52.25,34300.0,39.1015,39.1089,39.079,39.094,34300.0
2006-06-28 11:30:00,52.23,52.23,52.13,52.18,52500.0,39.079,39.079,39.0042,39.0416,52500.0
2006-06-28 11:35:00,52.17,52.19,52.15,52.18,79000.0,39.0341,39.0491,39.0192,39.0416,79000.0
2006-06-28 11:40:00,52.18,52.21,52.17,52.2,13100.0,39.0416,39.064,39.0341,39.0566,13100.0
2006-06-28 11:45:00,52.19,52.21,52.15,52.19,20200.0,39.0491,39.064,39.0192,39.0491,20200.0
2006-06-28 11:50:00,52.18,52.23,52.17,52.22,59400.0,39.0416,39.079,39.0341,39.0715,59400.0
2006-06-28 11:55:00,52.22,52.24,52.21,52.22,7100.0,39.0715,39.0865,39.064,39.0715,7100.0
2006-06-28 12:00:00,52.23,52.23,52.17,52.18,31500.0,39.079,39.079,39.0341,39.0416,31500.0
2006-06-28 12:05:00,52.17,52.25,52.17,52.22,11100.0,39.0341,39.094,39.0341,39.0715,11100.0
2006-06-28 12:10:00,52.22,52.29,52.2,52.29,13700.0,39.0715,39.1239,39.0566,39.1239,13700.0
2006-06-28 12:15:00,52.29,52.34,52.28,52.32,17400.0,39.1239,39.1613,39.1164,39.1463,17400.0
2006-06-28 12:20:00,52.34,52.37,52.32,52.35,24200.0,39.1613,39.1838,39.1463,39.1688,24200.0
2006-06-28 12:25:00,52.35,52.36,52.3,52.32,38300.0,39.1688,39.1763,39.1314,39.1463,38300.0
2006-06-28 12:30:00,52.31,52.33,52.3,52.31,16200.0,39.1389,39.1538,39.1314,39.1389,16200.0
2006-06-28 12:35:00,52.31,52.31,52.25,52.26,14300.0,39.1389,39.1389,39.094,39.1015,14300.0
2006-06-28 12:40:00,52.25,52.25,52.2,52.21,38300.0,39.094,39.094,39.0566,39.064,38300.0
2006-06-28 12:45:00,52.2,52.21,52.16,52.16,27500.0,39.0566,39.064,39.0266,39.0266,27500.0
2006-06-28 12:50:00,52.17,52.23,52.17,52.22,17700.0,39.0341,39.079,39.0341,39.0715,17700.0
2006-06-28 12:55:00,52.23,52.24,52.2,52.2,9900.0,39.079,39.0865,39.0566,39.0566,9900.0
2006-06-28 13:00:00,52.2,52.21,52.18,52.18,7100.0,39.0566,39.064,39.0416,39.0416,7100.0
2006-06-28 13:05:00,52.18,52.22,52.15,52.22,30100.0,39.0416,39.0715,39.0192,39.0715,30100.0
2006-06-28 13:10:00,52.21,52.23,52.19,52.2,48500.0,39.064,39.079,39.0491,39.0566,48500.0
2006-06-28 13:15:00,52.19,52.22,52.18,52.2,26800.0,39.0491,39.0715,39.0416,39.0566,26800.0
2006-06-28 13:20:00,52.2,52.22,52.19,52.19,71100.0,39.0566,39.0715,39.0491,39.0491,71100.0
2006-06-28 13:25:00,52.2,52.2,52.16,52.17,25000.0,39.0566,39.0566,39.0266,39.0341,25000.0
2006-06-28 13:30:00,52.16,52.17,52.08,52.08,32400.0,39.0266,39.0341,38.9668,38.9668,32400.0
2006-06-28 13:35:00,52.07,52.1,52.04,52.05,44300.0,38.9593,38.9817,38.9368,38.9443,44300.0
2006-06-28 13:40:00,52.05,52.07,52.04,52.05,73500.0,38.9443,38.9593,38.9368,38.9443,73500.0
2006-06-28 13:45:00,52.05,52.06,52.05,52.06,21800.0,38.9443,38.9518,38.9443,38.9518,21800.0
2006-06-28 13:50:00,52.06,52.07,52.01,52.02,30000.0,38.9518,38.9593,38.9144,38.9219,30000.0
2006-06-28 13:55:00,52.02,52.05,52.0,52.03,43300.0,38.9219,38.9443,38.9069,38.9294,43300.0
2006-06-28 14:00:00,52.04,52.14,52.02,52.14,36700.0,38.9368,39.0117,38.9219,39.0117,36700.0
2006-06-28 14:05:00,52.11,52.15,52.08,52.09,37800.0,38.9892,39.0192,38.9668,38.9743,37800.0
2006-06-28 14:10:00,52.09,52.15,52.09,52.14,12100.0,38.9743,39.0192,38.9743,39.0117,12100.0
2006-06-28 14:15:00,52.15,52.25,52.15,52.24,24500.0,39.0192,39.094,39.0192,39.0865,24500.0
2006-06-28 14:20:00,52.23,52.3,52.22,52.29,35300.0,39.079,39.1314,39.0715,39.1239,35300.0
2006-06-28 14:25:00,52.29,52.34,52.27,52.34,32500.0,39.1239,39.1613,39.1089,39.1613,32500.0
2006-06-28 14:30:00,52.34,52.37,52.32,52.35,30600.0,39.1613,39.1838,39.1463,39.1688,30600.0
2006-06-28 14:35:00,52.35,52.37,52.3,52.33,13900.0,39.1688,39.1838,39.1314,39.1538,13900.0
2006-06-28 14:40:00,52.31,52.33,52.29,52.33,21500.0,39.1389,39.1538,39.1239,39.1538,21500.0
2006-06-28 14:45:00,52.33,52.42,52.32,52.34,23900.0,39.1538,39.2212,39.1463,39.1613,23900.0
2006-06-28 14:50:00,52.34,52.35,52.28,52.28,18300.0,39.1613,39.1688,39.1164,39.1164,18300.0
2006-06-28 14:55:00,52.28,52.3,52.25,52.28,18900.0,39.1164,39.1314,39.094,39.1164,18900.0
2006-06-28 15:00:00,52.28,52.35,52.27,52.35,21200.0,39.1164,39.1688,39.1089,39.1688,21200.0
2006-06-28 15:05:00,52.35,52.36,52.3,52.3,27300.0,39.1688,39.1763,39.1314,39.1314,27300.0
2006-06-28 15:10:00,52.3,52.34,52.29,52.31,29100.0,39.1314,39.1613,39.1239,39.1389,29100.0
2006-06-28 15:15:00,52.32,52.33,52.26,52.28,50200.0,39.1463,39.1538,39.1015,39.1164,50200.0
2006-06-28 15:20:00,52.28,52.28,52.25,52.26,33100.0,39.1164,39.1164,39.094,39.1015,33100.0
2006-06-28 15:25:00,52.25,52.25,52.2,52.25,85900.0,39.094,39.094,39.0566,39.094,85900.0
2006-06-28 15:30:00,52.25,52.31,52.23,52.29,46800.0,39.094,39.1389,39.079,39.1239,46800.0
2006-06-28 15:35:00,52.29,52.3,52.2,52.23,73700.0,39.1239,39.1314,39.0566,39.079,73700.0
2006-06-28 15:40:00,52.22,52.23,52.13,52.15,73800.0,39.0715,39.079,39.0042,39.0192,73800.0
2006-06-28 15:45:00,52.15,52.19,52.13,52.16,80900.0,39.0192,39.0491,39.0042,39.0266,80900.0
2006-06-28 15:50:00,52.14,52.19,52.12,52.17,85900.0,39.0117,39.0491,38.9967,39.0341,85900.0
2006-06-28 15:55:00,52.17,52.22,52.15,52.2,169000.0,39.0341,39.0715,39.0192,39.0566,169000.0
2006-06-29 09:30:00,52.43,52.5,52.41,52.5,133400.0,39.2287,39.281,39.2137,39.281,133400.0
2006-06-29 09:35:00,52.5,52.6,52.49,52.58,92100.0,39.281,39.3558,39.2735,39.3409,92100.0
2006-06-29 09:40:00,52.58,52.59,52.53,52.53,42200.0,39.3409,39.3484,39.3035,39.3035,42200.0
2006-06-29 09:45:00,52.54,52.59,52.51,52.55,42500.0,39.311,39.3484,39.2885,39.3184,42500.0
2006-06-29 09:50:00,52.55,52.59,52.49,52.58,30400.0,39.3184,39.3484,39.2735,39.3409,30400.0
2006-06-29 09:55:00,52.59,52.64,52.57,52.63,36900.0,39.3484,39.3858,39.3334,39.3783,36900.0
2006-06-29 10:00:00,52.63,52.64,52.6,52.62,31500.0,39.3783,39.3858,39.3558,39.3708,31500.0
2006-06-29 10:05:00,52.62,52.67,52.58,52.6,28500.0,39.3708,39.4082,39.3409,39.3558,28500.0
2006-06-29 10:10:00,52.6,52.65,52.56,52.62,20100.0,39.3558,39.3933,39.3259,39.3708,20100.0
2006-06-29 10:15:00,52.61,52.63,52.56,52.56,12600.0,39.3633,39.3783,39.3259,39.3259,12600.0
2006-06-29 10:20:00,52.56,52.68,52.56,52.68,24200.0,39.3259,39.4157,39.3259,39.4157,24200.0
2006-06-29 10:25:00,52.69,52.74,52.67,52.72,24700.0,39.4232,39.4606,39.4082,39.4456,24700.0
2006-06-29 10:30:00,52.72,52.81,52.72,52.77,20400.0,39.4456,39.513,39.4456,39.483,20400.0
2006-06-29 10:35:00,52.77,52.88,52.76,52.85,42000.0,39.483,39.5653,39.4756,39.5429,42000.0
2006-06-29 10:40:00,52.85,52.85,52.8,52.8,26000.0,39.5429,39.5429,39.5055,39.5055,26000.0
2006-06-29 10:45:00,52.8,52.93,52.8,52.91,34600.0,39.5055,39.6028,39.5055,39.5878,34600.0
2006-06-29 10:50:00,52.91,52.92,52.86,52.91,31300.0,39.5878,39.5953,39.5504,39.5878,31300.0
2006-06-29 10:55:00,52.91,52.93,52.88,52.92,19600.0,39.5878,39.6028,39.5653,39.5953,19600.0
2006-06-29 11:00:00,52.91,53.0,52.9,52.95,34700.0,39.5878,39.6551,39.5803,39.6177,34700.0
2006-06-29 11:05:00,52.96,52.97,52.93,52.96,28000.0,39.6252,39.6327,39.6028,39.6252,28000.0
2006-06-29 11:10:00,52.97,53.0,52.92,52.92,48400.0,39.6327,39.6551,39.5953,39.5953,48400.0
2006-06-29 11:15:00,52.93,52.93,52.87,52.87,21800.0,39.6028,39.6028,39.5579,39.5579,21800.0
2006-06-29 11:20:00,52.88,52.88,52.83,52.85,30700.0,39.5653,39.5653,39.5279,39.5429,30700.0
2006-06-29 11:25:00,52.86,52.88,52.83,52.87,27500.0,39.5504,39.5653,39.5279,39.5579,27500.0
2006-06-29 11:30:00,52.87,52.91,52.86,52.89,16500.0,39.5579,39.5878,39.5504,39.5728,16500.0
2006-06-29 11:35:00,52.9,52.9,52.84,52.89,25700.0,39.5803,39.5803,39.5354,39.5728,25700.0
2006-06-29 11:40:00,52.89,52.9,52.86,52.88,34100.0,39.5728,39.5803,39.5504,39.5653,34100.0
2006-06-29 11:45:00,52.88,52.89,52.86,52.87,21000.0,39.5653,39.5728,39.5504,39.5579,21000.0
2006-06-29 11:50:00,52.88,52.9,52.84,52.84,37400.0,39.5653,39.5803,39.5354,39.5354,37400.0
2006-06-29 11:55:00,52.85,52.89,52.84,52.87,23800.0,39.5429,39.5728,39.5354,39.5579,23800.0
2006-06-29 12:00:00,52.88,52.89,52.84,52.86,19500.0,39.5653,39.5728,39.5354,39.5504,19500.0
2006-06-29 12:05:00,52.87,52.89,52.83,52.84,19000.0,39.5579,39.5728,39.5279,39.5354,19000.0
2006-06-29 12:10:00,52.84,52.87,52.82,52.85,15200.0,39.5354,39.5579,39.5205,39.5429,15200.0
2006-06-29 12:15:00,52.84,52.92,52.84,52.85,24300.0,39.5354,39.5953,39.5354,39.5429,24300.0
2006-06-29 12:20:00,52.85,52.89,52.84,52.85,38400.0,39.5429,39.5728,39.5354,39.5429,38400.0
2006-06-29 12:25:00,52.85,52.85,52.82,52.82,6600.0,39.5429,39.5429,39.5205,39.5205,6600.0
2006-06-29 12:30:00,52.81,52.82,52.78,52.78,10000.0,39.513,39.5205,39.4905,39.4905,10000.0
2006-06-29 12:35:00,52.8,52.8,52.77,52.78,9600.0,39.5055,39.5055,39.483,39.4905,9600.0
2006-06-29 12:40:00,52.78,52.79,52.77,52.78,7400.0,39.4905,39.498,39.483,39.4905,7400.0
2006-06-29 12:45:00,52.78,52.79,52.75,52.76,12400.0,39.4905,39.498,39.4681,39.4756,12400.0
2006-06-29 12:50:00,52.77,52.78,52.73,52.76,15100.0,39.483,39.4905,39.4531,39.4756,15100.0
2006-06-29 12:55:00,52.75,52.76,52.71,52.75,15700.0,39.4681,39.4756,39.4381,39.4681,15700.0
2006-06-29 13:00:00,52.75,52.78,52.73,52.77,15300.0,39.4681,39.4905,39.4531,39.483,15300.0
2006-06-29 13:05:00,52.78,52.81,52.75,52.8,10500.0,39.4905,39.513,39.4681,39.5055,10500.0
2006-06-29 13:10:00,52.81,52.9,52.81,52.85,39300.0,39.513,39.5803,39.513,39.5429,39300.0
2006-06-29 13:15:00,52.85,52.86,52.7,52.71,40400.0,39.5429,39.5504,39.4307,39.4381,40400.0
2006-06-29 13:20:00,52.72,52.79,52.7,52.74,45700.0,39.4456,39.498,39.4307,39.4606,45700.0
2006-06-29 13:25:00,52.73,52.8,52.71,52.8,142700.0,39.4531,39.5055,39.4381,39.5055,142700.0
2006-06-29 13:30:00,52.81,52.85,52.81,52.84,17600.0,39.513,39.5429,39.513,39.5354,17600.0
2006-06-29 13:35:00,52.83,52.85,52.81,52.83,25900.0,39.5279,39.5429,39.513,39.5279,25900.0
2006-06-29 13:40:00,52.83,52.9,52.83,52.89,27200.0,39.5279,39.5803,39.5279,39.5728,27200.0
2006-06-29 13:45:00,52.89,52.91,52.89,52.91,40900.0,39.5728,39.5878,39.5728,39.5878,40900.0
2006-06-29 13:50:00,52.91,52.92,52.9,52.91,20300.0,39.5878,39.5953,39.5803,39.5878,20300.0
2006-06-29 13:55:00,52.91,52.94,52.88,52.93,29300.0,39.5878,39.6102,39.5653,39.6028,29300.0
2006-06-29 14:00:00,52.92,52.98,52.92,52.98,57200.0,39.5953,39.6402,39.5953,39.6402,57200.0
2006-06-29 14:05:00,52.98,52.98,52.97,52.98,60400.0,39.6402,39.6402,39.6327,39.6402,60400.0
2006-06-29 14:10:00,52.97,52.99,52.93,52.94,34800.0,39.6327,39.6476,39.6028,39.6102,34800.0
2006-06-29 14:15:00,52.96,53.19,52.91,53.13,158000.0,39.6252,39.7973,39.5878,39.7524,158000.0
2006-06-29 14:20:00,53.13,53.47,53.13,53.47,91700.0,39.7524,40.0068,39.7524,40.0068,91700.0
2006-06-29 14:25:00,53.47,53.5,53.43,53.48,176100.0,40.0068,40.0292,39.9769,40.0143,176100.0
2006-06-29 14:30:00,53.47,53.49,53.37,53.4,103500.0,40.0068,40.0218,39.932,39.9544,103500.0
2006-06-29 14:35:00,53.41,53.44,53.36,53.42,87100.0,39.9619,39.9843,39.9245,39.9694,87100.0
2006-06-29 14:40:00,53.43,53.5,53.41,53.5,140500.0,39.9769,40.0292,39.9619,40.0292,140500.0
2006-06-29 14:45:00,53.5,53.59,53.49,53.56,138800.0,40.0292,40.0966,40.0218,40.0741,138800.0
2006-06-29 14:50:00,53.55,53.7,53.55,53.7,105500.0,40.0666,40.1789,40.0666,40.1789,105500.0
2006-06-29 14:55:00,53.72,53.74,53.6,53.62,161200.0,40.1938,40.2088,40.1041,40.119,161200.0
2006-06-29 15:00:00,53.62,53.68,53.62,53.66,72500.0,40.119,40.1639,40.119,40.1489,72500.0
2006-06-29 15:05:00,53.67,53.74,53.66,53.74,45600.0,40.1564,40.2088,40.1489,40.2088,45600.0
2006-06-29 15:10:00,53.74,53.77,53.7,53.71,117900.0,40.2088,40.2313,40.1789,40.1864,117900.0
2006-06-29 15:15:00,53.71,53.84,53.7,53.83,126500.0,40.1864,40.2836,40.1789,40.2761,126500.0
2006-06-29 15:20:00,53.84,53.87,53.7,53.71,145700.0,40.2836,40.3061,40.1789,40.1864,145700.0
2006-06-29 15:25:00,53.71,53.88,53.7,53.85,104500.0,40.1864,40.3136,40.1789,40.2911,104500.0
2006-06-29 15:30:00,53.85,53.87,53.81,53.84,80700.0,40.2911,40.3061,40.2612,40.2836,80700.0
2006-06-29 15:35:00,53.84,53.89,53.84,53.88,100200.0,40.2836,40.321,40.2836,40.3136,100200.0
2006-06-29 15:40:00,53.87,53.89,53.86,53.88,68200.0,40.3061,40.321,40.2986,40.3136,68200.0
2006-06-29 15:45:00,53.89,53.92,53.88,53.91,160700.0,40.321,40.3435,40.3136,40.336,160700.0
2006-06-29 15:50:00,53.9,53.92,53.87,53.88,133700.0,40.3285,40.3435,40.3061,40.3136,133700.0
2006-06-29 15:55:00,53.88,53.9,53.88,53.89,128700.0,40.3136,40.3285,40.3136,40.321,128700.0
2006-06-30 09:30:00,54.0,54.21,54.0,54.18,181800.0,40.4033,40.5605,40.4033,40.538,181800.0
2006-06-30 09:35:00,54.18,54.29,54.14,54.15,127500.0,40.538,40.6203,40.5081,40.5156,127500.0
2006-06-30 09:40:00,54.14,54.15,53.97,54.0,66800.0,40.5081,40.5156,40.3809,40.4033,66800.0
2006-06-30 09:45:00,54.0,54.02,53.95,53.96,153300.0,40.4033,40.4183,40.3659,40.3734,153300.0
2006-06-30 09:50:00,53.96,53.97,53.86,53.86,31800.0,40.3734,40.3809,40.2986,40.2986,31800.0
2006-06-30 09:55:00,53.86,53.87,53.8,53.85,38800.0,40.2986,40.3061,40.2537,40.2911,38800.0
2006-06-30 10:00:00,53.85,53.87,53.78,53.79,36600.0,40.2911,40.3061,40.2387,40.2462,36600.0
2006-06-30 10:05:00,53.75,53.78,53.68,53.7,34900.0,40.2163,40.2387,40.1639,40.1789,34900.0
2006-06-30 10:10:00,53.7,53.7,53.63,53.64,32800.0,40.1789,40.1789,40.1265,40.134,32800.0
2006-06-30 10:15:00,53.64,53.64,53.54,53.54,54700.0,40.134,40.134,40.0592,40.0592,54700.0
2006-06-30 10:20:00,53.56,53.57,53.52,53.55,35200.0,40.0741,40.0816,40.0442,40.0666,35200.0
2006-06-30 10:25:00,53.57,53.63,53.52,53.63,37800.0,40.0816,40.1265,40.0442,40.1265,37800.0
2006-06-30 10:30:00,53.63,53.63,53.54,53.57,29600.0,40.1265,40.1265,40.0592,40.0816,29600.0
2006-06-30 10:35:00,53.57,53.59,53.53,53.54,20700.0,40.0816,40.0966,40.0517,40.0592,20700.0
2006-06-30 10:40:00,53.53,53.58,53.52,53.54,27100.0,40.0517,40.0891,40.0442,40.0592,27100.0
2006-06-30 10:45:00,53.52,53.57,53.45,53.47,55800.0,40.0442,40.0816,39.9918,40.0068,55800.0
2006-06-30 10:50:00,53.47,53.52,53.46,53.48,27600.0,40.0068,40.0442,39.9993,40.0143,27600.0
2006-06-30 10:55:00,53.48,53.53,53.48,53.52,29400.0,40.0143,40.0517,40.0143,40.0442,29400.0
2006-06-30 11:00:00,53.52,53.62,53.52,53.62,51400.0,40.0442,40.119,40.0442,40.119,51400.0
2006-06-30 11:05:00,53.6,53.62,53.5,53.5,20900.0,40.1041,40.119,40.0292,40.0292,20900.0
2006-06-30 11:10:00,53.51,53.51,53.47,53.51,29700.0,40.0367,40.0367,40.0068,40.0367,29700.0
2006-06-30 11:15:00,53.5,53.52,53.43,53.44,15300.0,40.0292,40.0442,39.9769,39.9843,15300.0
2006-06-30 11:20:00,53.46,53.5,53.44,53.45,17600.0,39.9993,40.0292,39.9843,39.9918,17600.0
2006-06-30 11:25:00,53.46,53.49,53.44,53.45,26800.0,39.9993,40.0218,39.9843,39.9918,26800.0
2006-06-30 11:30:00,53.45,53.52,53.42,53.5,31600.0,39.9918,40.0442,39.9694,40.0292,31600.0
2006-06-30 11:35:00,53.49,53.54,53.48,53.5,48500.0,40.0218,40.0592,40.0143,40.0292,48500.0
2006-06-30 11:40:00,53.52,53.53,53.49,53.53,8400.0,40.0442,40.0517,40.0218,40.0517,8400.0
2006-06-30 11:45:00,53.54,53.62,53.53,53.6,34300.0,40.0592,40.119,40.0517,40.1041,34300.0
2006-06-30 11:50:00,53.58,53.62,53.53,53.62,18600.0,40.0891,40.119,40.0517,40.119,18600.0
2006-06-30 11:55:00,53.62,53.66,53.55,53.55,21600.0,40.119,40.1489,40.0666,40.0666,21600.0
2006-06-30 12:00:00,53.54,53.55,53.5,53.54,12700.0,40.0592,40.0666,40.0292,40.0592,12700.0
2006-06-30 12:05:00,53.53,53.54,53.47,53.51,26500.0,40.0517,40.0592,40.0068,40.0367,26500.0
2006-06-30 12:10:00,53.53,53.55,53.51,53.52,9700.0,40.0517,40.0666,40.0367,40.0442,9700.0
2006-06-30 12:15:00,53.51,53.53,53.48,53.53,12400.0,40.0367,40.0517,40.0143,40.0517,12400.0
2006-06-30 12:20:00,53.53,53.58,53.53,53.58,8800.0,40.0517,40.0891,40.0517,40.0891,8800.0
2006-06-30 12:25:00,53.58,53.59,53.54,53.59,22900.0,40.0891,40.0966,40.0592,40.0966,22900.0
2006-06-30 12:30:00,53.57,53.64,53.53,53.62,16000.0,40.0816,40.134,40.0517,40.119,16000.0
2006-06-30 12:35:00,53.62,53.63,53.6,53.61,5500.0,40.119,40.1265,40.1041,40.1115,5500.0
2006-06-30 12:40:00,53.6,53.64,53.58,53.64,14600.0,40.1041,40.134,40.0891,40.134,14600.0
2006-06-30 12:45:00,53.64,53.68,53.61,53.61,13300.0,40.134,40.1639,40.1115,40.1115,13300.0
2006-06-30 12:50:00,53.61,53.61,53.54,53.54,9500.0,40.1115,40.1115,40.0592,40.0592,9500.0
2006-06-30 12:55:00,53.54,53.54,53.5,53.5,9100.0,40.0592,40.0592,40.0292,40.0292,9100.0
2006-06-30 13:00:00,53.49,53.51,53.48,53.51,7400.0,40.0218,40.0367,40.0143,40.0367,7400.0
2006-06-30 13:05:00,53.5,53.5,53.49,53.49,9000.0,40.0292,40.0292,40.0218,40.0218,9000.0
2006-06-30 13:10:00,53.5,53.5,53.43,53.46,25700.0,40.0292,40.0292,39.9769,39.9993,25700.0
2006-06-30 13:15:00,53.44,53.5,53.44,53.5,12300.0,39.9843,40.0292,39.9843,40.0292,12300.0
2006-06-30 13:20:00,53.5,53.5,53.41,53.42,26500.0,40.0292,40.0292,39.9619,39.9694,26500.0
2006-06-30 13:25:00,53.42,53.42,53.35,53.39,23600.0,39.9694,39.9694,39.917,39.9469,23600.0
2006-06-30 13:30:00,53.38,53.38,53.35,53.36,16100.0,39.9395,39.9395,39.917,39.9245,16100.0
2006-06-30 13:35:00,53.36,53.37,53.35,53.35,14400.0,39.9245,39.932,39.917,39.917,14400.0
2006-06-30 13:40:00,53.35,53.35,53.31,53.34,19300.0,39.917,39.917,39.8871,39.9095,19300.0
2006-06-30 13:45:00,53.34,53.36,53.31,53.35,25600.0,39.9095,39.9245,39.8871,39.917,25600.0
2006-06-30 13:50:00,53.35,53.38,53.31,53.33,30500.0,39.917,39.9395,39.8871,39.902,30500.0
2006-06-30 13:55:00,53.32,53.34,53.3,53.32,23200.0,39.8946,39.9095,39.8796,39.8946,23200.0
2006-06-30 14:00:00,53.33,53.33,53.26,53.29,18100.0,39.902,39.902,39.8497,39.8721,18100.0
2006-06-30 14:05:00,53.29,53.33,53.25,53.28,37700.0,39.8721,39.902,39.8422,39.8646,37700.0
2006-06-30 14:10:00,53.27,53.34,53.27,53.31,32600.0,39.8571,39.9095,39.8571,39.8871,32600.0
2006-06-30 14:15:00,53.31,53.33,53.31,53.33,16200.0,39.8871,39.902,39.8871,39.902,16200.0
2006-06-30 14:20:00,53.32,53.34,53.3,53.34,27800.0,39.8946,39.9095,39.8796,39.9095,27800.0
2006-06-30 14:25:00,53.34,53.35,53.29,53.3,31100.0,39.9095,39.917,39.8721,39.8796,31100.0
2006-06-30 14:30:00,53.31,53.35,53.3,53.32,19000.0,39.8871,39.917,39.8796,39.8946,19000.0
2006-06-30 14:35:00,53.33,53.38,53.32,53.32,30700.0,39.902,39.9395,39.8946,39.8946,30700.0
2006-06-30 14:40:00,53.33,53.37,53.32,53.36,22600.0,39.902,39.932,39.8946,39.9245,22600.0
2006-06-30 14:45:00,53.36,53.37,53.35,53.36,16400.0,39.9245,39.932,39.917,39.9245,16400.0
2006-06-30 14:50:00,53.37,53.42,53.36,53.42,12000.0,39.932,39.9694,39.9245,39.9694,12000.0
2006-06-30 14:55:00,53.4,53.41,53.34,53.35,14700.0,39.9544,39.9619,39.9095,39.917,14700.0
2006-06-30 15:00:00,53.36,53.37,53.31,53.33,30300.0,39.9245,39.932,39.8871,39.902,30300.0
2006-06-30 15:05:00,53.33,53.36,53.32,53.34,13400.0,39.902,39.9245,39.8946,39.9095,13400.0
2006-06-30 15:10:00,53.33,53.33,53.27,53.29,29200.0,39.902,39.902,39.8571,39.8721,29200.0
2006-06-30 15:15:00,53.27,53.31,53.26,53.31,20200.0,39.8571,39.8871,39.8497,39.8871,20200.0
2006-06-30 15:20:00,53.3,53.33,53.29,53.29,22900.0,39.8796,39.902,39.8721,39.8721,22900.0
2006-06-30 15:25:00,53.29,53.3,53.25,53.3,24800.0,39.8721,39.8796,39.8422,39.8796,24800.0
2006-06-30 15:30:00,53.3,53.3,53.27,53.28,21100.0,39.8796,39.8796,39.8571,39.8646,21100.0
2006-06-30 15:35:00,53.29,53.3,53.27,53.27,29500.0,39.8721,39.8796,39.8571,39.8571,29500.0
2006-06-30 15:40:00,53.28,53.28,53.25,53.25,32800.0,39.8646,39.8646,39.8422,39.8422,32800.0
2006-06-30 15:45:00,53.26,53.36,53.25,53.32,114900.0,39.8497,39.9245,39.8422,39.8946,114900.0
2006-06-30 15:50:00,53.32,53.33,53.29,53.33,89200.0,39.8946,39.902,39.8721,39.902,89200.0
2006-06-30 15:55:00,53.33,53.36,53.27,53.27,201000.0,39.902,39.9245,39.8571,39.8571,201000.0
2006-07-03 09:30:00,53.24,53.37,53.24,53.35,97700.0,39.8347,39.932,39.8347,39.917,97700.0
2006-07-03 09:35:00,53.39,53.63,53.39,53.46,41800.0,39.9469,40.1265,39.9469,39.9993,41800.0
2006-07-03 09:40:00,53.48,54.65,53.48,53.79,62200.0,40.0143,40.8897,40.0143,40.2462,62200.0
2006-07-03 09:45:00,53.8,53.81,53.64,53.64,46700.0,40.2537,40.2612,40.134,40.134,46700.0
2006-07-03 09:50:00,53.65,53.65,53.48,53.5,35200.0,40.1415,40.1415,40.0143,40.0292,35200.0
2006-07-03 09:55:00,53.5,53.52,53.43,53.49,42600.0,40.0292,40.0442,39.9769,40.0218,42600.0
2006-07-03 10:00:00,53.5,53.5,53.4,53.42,36500.0,40.0292,40.0292,39.9544,39.9694,36500.0
2006-07-03 10:05:00,53.42,53.46,53.42,53.46,21100.0,39.9694,39.9993,39.9694,39.9993,21100.0
2006-07-03 10:10:00,53.47,53.47,53.44,53.45,20700.0,40.0068,40.0068,39.9843,39.9918,20700.0
2006-07-03 10:15:00,53.45,53.48,53.43,53.46,24900.0,39.9918,40.0143,39.9769,39.9993,24900.0
2006-07-03 10:20:00,53.46,53.48,53.44,53.48,16000.0,39.9993,40.0143,39.9843,40.0143,16000.0
2006-07-03 10:25:00,53.48,53.48,53.44,53.44,39300.0,40.0143,40.0143,39.9843,39.9843,39300.0
2006-07-03 10:30:00,53.44,53.45,53.42,53.43,28900.0,39.9843,39.9918,39.9694,39.9769,28900.0
2006-07-03 10:35:00,53.43,53.43,53.39,53.41,31400.0,39.9769,39.9769,39.9469,39.9619,31400.0
2006-07-03 10:40:00,53.4,53.41,53.35,53.36,22500.0,39.9544,39.9619,39.917,39.9245,22500.0
2006-07-03 10:45:00,53.36,53.38,53.35,53.37,30300.0,39.9245,39.9395,39.917,39.932,30300.0
2006-07-03 10:50:00,53.36,53.38,53.36,53.38,10800.0,39.9245,39.9395,39.9245,39.9395,10800.0
2006-07-03 10:55:00,53.38,53.4,53.35,53.36,22000.0,39.9395,39.9544,39.917,39.9245,22000.0
2006-07-03 11:00:00,53.35,53.4,53.35,53.38,31100.0,39.917,39.9544,39.917,39.9395,31100.0
2006-07-03 11:05:00,53.37,53.38,53.36,53.37,55500.0,39.932,39.9395,39.9245,39.932,55500.0
2006-07-03 11:10:00,53.37,53.37,53.31,53.32,19500.0,39.932,39.932,39.8871,39.8946,19500.0
2006-07-03 11:15:00,53.32,53.39,53.3,53.39,31200.0,39.8946,39.9469,39.8796,39.9469,31200.0
2006-07-03 11:20:00,53.39,53.4,53.35,53.38,10000.0,39.9469,39.9544,39.917,39.9395,10000.0
2006-07-03 11:25:00,53.39,53.4,53.38,53.4,8600.0,39.9469,39.9544,39.9395,39.9544,8600.0
2006-07-03 11:30:00,53.4,53.42,53.39,53.41,22400.0,39.9544,39.9694,39.9469,39.9619,22400.0
2006-07-03 11:35:00,53.41,53.43,53.39,53.43,21600.0,39.9619,39.9769,39.9469,39.9769,21600.0
2006-07-03 11:40:00,53.43,53.52,53.43,53.5,39300.0,39.9769,40.0442,39.9769,40.0292,39300.0
2006-07-03 11:45:00,53.5,53.56,53.5,53.56,42900.0,40.0292,40.0741,40.0292,40.0741,42900.0
2006-07-03 11:50:00,53.56,53.57,53.54,53.55,12600.0,40.0741,40.0816,40.0592,40.0666,12600.0
2006-07-03 11:55:00,53.55,53.55,53.51,53.54,19100.0,40.0666,40.0666,40.0367,40.0592,19100.0
2006-07-03 12:00:00,53.54,53.56,53.53,53.55,29700.0,40.0592,40.0741,40.0517,40.0666,29700.0
2006-07-03 12:05:00,53.56,53.61,53.49,53.61,49800.0,40.0741,40.1115,40.0218,40.1115,49800.0
2006-07-03 12:10:00,53.61,53.65,53.6,53.63,18000.0,40.1115,40.1415,40.1041,40.1265,18000.0
2006-07-03 12:15:00,53.64,53.7,53.63,53.69,21200.0,40.134,40.1789,40.1265,40.1714,21200.0
2006-07-03 12:20:00,53.7,53.72,53.69,53.7,30800.0,40.1789,40.1938,40.1714,40.1789,30800.0
2006-07-03 12:25:00,53.71,53.76,53.71,53.72,36000.0,40.1864,40.2238,40.1864,40.1938,36000.0
2006-07-03 12:30:00,53.73,53.74,53.71,53.73,22800.0,40.2013,40.2088,40.1864,40.2013,22800.0
2006-07-03 12:35:00,53.73,53.75,53.71,53.72,40100.0,40.2013,40.2163,40.1864,40.1938,40100.0
2006-07-03 12:40:00,53.72,53.73,53.7,53.72,42400.0,40.1938,40.2013,40.1789,40.1938,42400.0
2006-07-03 12:45:00,53.72,53.73,53.63,53.65,55100.0,40.1938,40.2013,40.1265,40.1415,55100.0
2006-07-03 12:50:00,53.66,53.68,53.63,53.68,56300.0,40.1489,40.1639,40.1265,40.1639,56300.0
2006-07-03 12:55:00,53.68,53.71,53.63,53.67,78100.0,40.1639,40.1864,40.1265,40.1564,78100.0
2006-07-03 13:00:00,53.66,53.67,53.66,53.67,24500.0,40.1489,40.1564,40.1489,40.1564,24500.0
2006-07-03 13:05:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 13:10:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 13:15:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 13:20:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 13:25:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 13:30:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 13:35:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 13:40:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 13:45:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 13:50:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 13:55:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 14:00:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 14:05:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 14:10:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 14:15:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 14:20:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 14:25:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 14:30:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 14:35:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 14:40:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 14:45:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 14:50:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 14:55:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 15:00:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 15:05:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 15:10:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 15:15:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 15:20:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 15:25:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 15:30:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 15:35:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 15:40:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 15:45:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 15:50:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 15:55:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-05 09:30:00,53.05,53.2,53.02,53.04,120000.0,39.8059,39.9185,39.7834,39.7984,120000.0
2006-07-05 09:35:00,53.04,53.08,53.0,53.05,82200.0,39.7984,39.8285,39.7684,39.8059,82200.0
2006-07-05 09:40:00,53.03,53.04,52.96,52.96,97300.0,39.7909,39.7984,39.7384,39.7384,97300.0
2006-07-05 09:45:00,52.96,53.02,52.91,53.01,63000.0,39.7384,39.7834,39.7009,39.7759,63000.0
2006-07-05 09:50:00,53.01,53.01,52.88,52.89,46300.0,39.7759,39.7759,39.6784,39.6859,46300.0
2006-07-05 09:55:00,52.89,52.94,52.75,52.94,82300.0,39.6859,39.7234,39.5808,39.7234,82300.0
2006-07-05 10:00:00,52.91,52.91,52.8,52.8,29000.0,39.7009,39.7009,39.6184,39.6184,29000.0
2006-07-05 10:05:00,52.8,52.81,52.6,52.67,81200.0,39.6184,39.6259,39.4683,39.5208,81200.0
2006-07-05 10:10:00,52.67,52.81,52.66,52.8,31000.0,39.5208,39.6259,39.5133,39.6184,31000.0
2006-07-05 10:15:00,52.81,52.81,52.7,52.71,27800.0,39.6259,39.6259,39.5433,39.5508,27800.0
2006-07-05 10:20:00,52.71,52.83,52.71,52.82,19300.0,39.5508,39.6409,39.5508,39.6334,19300.0
2006-07-05 10:25:00,52.82,52.82,52.77,52.77,19200.0,39.6334,39.6334,39.5959,39.5959,19200.0
2006-07-05 10:30:00,52.77,52.83,52.77,52.82,42100.0,39.5959,39.6409,39.5959,39.6334,42100.0
2006-07-05 10:35:00,52.8,52.87,52.8,52.8,24400.0,39.6184,39.6709,39.6184,39.6184,24400.0
2006-07-05 10:40:00,52.77,52.79,52.63,52.63,42600.0,39.5959,39.6109,39.4908,39.4908,42600.0
2006-07-05 10:45:00,52.64,52.65,52.57,52.59,56600.0,39.4983,39.5058,39.4458,39.4608,56600.0
2006-07-05 10:50:00,52.59,52.59,52.55,52.56,34300.0,39.4608,39.4608,39.4308,39.4383,34300.0
2006-07-05 10:55:00,52.56,52.59,52.5,52.53,87800.0,39.4383,39.4608,39.3933,39.4158,87800.0
2006-07-05 11:00:00,52.53,52.58,52.5,52.55,37300.0,39.4158,39.4533,39.3933,39.4308,37300.0
2006-07-05 11:05:00,52.54,52.55,52.53,52.54,28000.0,39.4233,39.4308,39.4158,39.4233,28000.0
2006-07-05 11:10:00,52.53,52.55,52.53,52.55,79600.0,39.4158,39.4308,39.4158,39.4308,79600.0
2006-07-05 11:15:00,52.55,52.55,52.53,52.55,37700.0,39.4308,39.4308,39.4158,39.4308,37700.0
2006-07-05 11:20:00,52.54,52.54,52.5,52.52,50500.0,39.4233,39.4233,39.3933,39.4083,50500.0
2006-07-05 11:25:00,52.52,52.52,52.5,52.51,93800.0,39.4083,39.4083,39.3933,39.4008,93800.0
2006-07-05 11:30:00,52.5,52.52,52.49,52.52,101900.0,39.3933,39.4083,39.3858,39.4083,101900.0
2006-07-05 11:35:00,52.53,52.57,52.52,52.55,119500.0,39.4158,39.4458,39.4083,39.4308,119500.0
2006-07-05 11:40:00,52.56,52.59,52.54,52.56,34400.0,39.4383,39.4608,39.4233,39.4383,34400.0
2006-07-05 11:45:00,52.55,52.57,52.54,52.56,60300.0,39.4308,39.4458,39.4233,39.4383,60300.0
2006-07-05 11:50:00,52.56,52.6,52.54,52.55,71900.0,39.4383,39.4683,39.4233,39.4308,71900.0
2006-07-05 11:55:00,52.54,52.58,52.53,52.57,45500.0,39.4233,39.4533,39.4158,39.4458,45500.0
2006-07-05 12:00:00,52.58,52.59,52.53,52.54,41800.0,39.4533,39.4608,39.4158,39.4233,41800.0
2006-07-05 12:05:00,52.54,52.58,52.53,52.53,20000.0,39.4233,39.4533,39.4158,39.4158,20000.0
2006-07-05 12:10:00,52.55,52.56,52.52,52.52,17000.0,39.4308,39.4383,39.4083,39.4083,17000.0
2006-07-05 12:15:00,52.52,52.54,52.52,52.54,30900.0,39.4083,39.4233,39.4083,39.4233,30900.0
2006-07-05 12:20:00,52.53,52.55,52.49,52.5,394400.0,39.4158,39.4308,39.3858,39.3933,394400.0
2006-07-05 12:25:00,52.51,52.55,52.48,52.55,79400.0,39.4008,39.4308,39.3783,39.4308,79400.0
2006-07-05 12:30:00,52.53,52.54,52.48,52.48,26000.0,39.4158,39.4233,39.3783,39.3783,26000.0
2006-07-05 12:35:00,52.48,52.5,52.46,52.47,26100.0,39.3783,39.3933,39.3632,39.3707,26100.0
2006-07-05 12:40:00,52.47,52.51,52.46,52.51,14100.0,39.3707,39.4008,39.3632,39.4008,14100.0
2006-07-05 12:45:00,52.52,52.58,52.52,52.56,11900.0,39.4083,39.4533,39.4083,39.4383,11900.0
2006-07-05 12:50:00,52.55,52.58,52.55,52.58,11200.0,39.4308,39.4533,39.4308,39.4533,11200.0
2006-07-05 12:55:00,52.58,52.59,52.56,52.58,13300.0,39.4533,39.4608,39.4383,39.4533,13300.0
2006-07-05 13:00:00,52.58,52.61,52.56,52.6,47200.0,39.4533,39.4758,39.4383,39.4683,47200.0
2006-07-05 13:05:00,52.61,52.62,52.59,52.6,54700.0,39.4758,39.4833,39.4608,39.4683,54700.0
2006-07-05 13:10:00,52.6,52.71,52.59,52.71,31000.0,39.4683,39.5508,39.4608,39.5508,31000.0
2006-07-05 13:15:00,52.71,52.71,52.67,52.71,20000.0,39.5508,39.5508,39.5208,39.5508,20000.0
2006-07-05 13:20:00,52.7,52.73,52.65,52.71,82100.0,39.5433,39.5658,39.5058,39.5508,82100.0
2006-07-05 13:25:00,52.72,52.74,52.69,52.7,15400.0,39.5583,39.5733,39.5358,39.5433,15400.0
2006-07-05 13:30:00,52.69,52.77,52.69,52.72,18400.0,39.5358,39.5959,39.5358,39.5583,18400.0
2006-07-05 13:35:00,52.71,52.73,52.7,52.71,22100.0,39.5508,39.5658,39.5433,39.5508,22100.0
2006-07-05 13:40:00,52.71,52.71,52.63,52.65,42400.0,39.5508,39.5508,39.4908,39.5058,42400.0
2006-07-05 13:45:00,52.66,52.66,52.62,52.64,13800.0,39.5133,39.5133,39.4833,39.4983,13800.0
2006-07-05 13:50:00,52.62,52.66,52.62,52.62,13400.0,39.4833,39.5133,39.4833,39.4833,13400.0
2006-07-05 13:55:00,52.62,52.63,52.57,52.61,18700.0,39.4833,39.4908,39.4458,39.4758,18700.0
2006-07-05 14:00:00,52.62,52.63,52.59,52.63,24700.0,39.4833,39.4908,39.4608,39.4908,24700.0
2006-07-05 14:05:00,52.62,52.63,52.59,52.61,14900.0,39.4833,39.4908,39.4608,39.4758,14900.0
2006-07-05 14:10:00,52.61,52.62,52.56,52.57,49400.0,39.4758,39.4833,39.4383,39.4458,49400.0
2006-07-05 14:15:00,52.58,52.61,52.58,52.58,15700.0,39.4533,39.4758,39.4533,39.4533,15700.0
2006-07-05 14:20:00,52.58,52.63,52.58,52.62,15200.0,39.4533,39.4908,39.4533,39.4833,15200.0
2006-07-05 14:25:00,52.63,52.63,52.6,52.6,20500.0,39.4908,39.4908,39.4683,39.4683,20500.0
2006-07-05 14:30:00,52.6,52.71,52.59,52.71,33100.0,39.4683,39.5508,39.4608,39.5508,33100.0
2006-07-05 14:35:00,52.7,52.78,52.7,52.71,79000.0,39.5433,39.6034,39.5433,39.5508,79000.0
2006-07-05 14:40:00,52.72,52.74,52.67,52.68,46800.0,39.5583,39.5733,39.5208,39.5283,46800.0
2006-07-05 14:45:00,52.67,52.69,52.67,52.69,34200.0,39.5208,39.5358,39.5208,39.5358,34200.0
2006-07-05 14:50:00,52.68,52.7,52.63,52.63,57300.0,39.5283,39.5433,39.4908,39.4908,57300.0
2006-07-05 14:55:00,52.63,52.67,52.62,52.65,48900.0,39.4908,39.5208,39.4833,39.5058,48900.0
2006-07-05 15:00:00,52.66,52.67,52.61,52.63,47600.0,39.5133,39.5208,39.4758,39.4908,47600.0
2006-07-05 15:05:00,52.63,52.66,52.58,52.59,47000.0,39.4908,39.5133,39.4533,39.4608,47000.0
2006-07-05 15:10:00,52.58,52.61,52.53,52.57,38600.0,39.4533,39.4758,39.4158,39.4458,38600.0
2006-07-05 15:15:00,52.58,52.6,52.5,52.51,55800.0,39.4533,39.4683,39.3933,39.4008,55800.0
2006-07-05 15:20:00,52.51,52.55,52.5,52.52,44500.0,39.4008,39.4308,39.3933,39.4083,44500.0
2006-07-05 15:25:00,52.51,52.54,52.45,52.47,59800.0,39.4008,39.4233,39.3557,39.3707,59800.0
2006-07-05 15:30:00,52.47,52.47,52.38,52.41,118200.0,39.3707,39.3707,39.3032,39.3257,118200.0
2006-07-05 15:35:00,52.4,52.45,52.36,52.41,82600.0,39.3182,39.3557,39.2882,39.3257,82600.0
2006-07-05 15:40:00,52.42,52.42,52.35,52.37,68200.0,39.3332,39.3332,39.2807,39.2957,68200.0
2006-07-05 15:45:00,52.38,52.49,52.37,52.49,90600.0,39.3032,39.3858,39.2957,39.3858,90600.0
2006-07-05 15:50:00,52.49,52.53,52.48,52.52,91700.0,39.3858,39.4158,39.3783,39.4083,91700.0
2006-07-05 15:55:00,52.53,52.56,52.5,52.5,144800.0,39.4158,39.4383,39.3933,39.3933,144800.0
2006-07-06 09:30:00,52.55,52.8,52.5,52.8,73700.0,39.4308,39.6184,39.3933,39.6184,73700.0
2006-07-06 09:35:00,52.85,52.85,52.7,52.77,46600.0,39.6559,39.6559,39.5433,39.5959,46600.0
2006-07-06 09:40:00,52.8,52.84,52.7,52.73,35700.0,39.6184,39.6484,39.5433,39.5658,35700.0
2006-07-06 09:45:00,52.76,52.85,52.73,52.85,52400.0,39.5883,39.6559,39.5658,39.6559,52400.0
2006-07-06 09:50:00,52.86,52.9,52.81,52.83,28500.0,39.6634,39.6934,39.6259,39.6409,28500.0
2006-07-06 09:55:00,52.83,52.84,52.75,52.81,29100.0,39.6409,39.6484,39.5808,39.6259,29100.0
2006-07-06 10:00:00,52.77,52.89,52.75,52.78,43100.0,39.5959,39.6859,39.5808,39.6034,43100.0
2006-07-06 10:05:00,52.77,52.87,52.72,52.87,22900.0,39.5959,39.6709,39.5583,39.6709,22900.0
2006-07-06 10:10:00,52.87,52.87,52.75,52.79,35000.0,39.6709,39.6709,39.5808,39.6109,35000.0
2006-07-06 10:15:00,52.79,52.87,52.77,52.82,17600.0,39.6109,39.6709,39.5959,39.6334,17600.0
2006-07-06 10:20:00,52.8,52.88,52.79,52.86,14700.0,39.6184,39.6784,39.6109,39.6634,14700.0
2006-07-06 10:25:00,52.86,52.88,52.81,52.81,24400.0,39.6634,39.6784,39.6259,39.6259,24400.0
2006-07-06 10:30:00,52.8,52.88,52.8,52.83,27200.0,39.6184,39.6784,39.6184,39.6409,27200.0
2006-07-06 10:35:00,52.84,52.88,52.82,52.88,6000.0,39.6484,39.6784,39.6334,39.6784,6000.0
2006-07-06 10:40:00,52.87,52.9,52.85,52.87,8600.0,39.6709,39.6934,39.6559,39.6709,8600.0
2006-07-06 10:45:00,52.87,52.9,52.87,52.88,20300.0,39.6709,39.6934,39.6709,39.6784,20300.0
2006-07-06 10:50:00,52.88,52.9,52.82,52.86,26700.0,39.6784,39.6934,39.6334,39.6634,26700.0
2006-07-06 10:55:00,52.85,52.88,52.77,52.77,47400.0,39.6559,39.6784,39.5959,39.5959,47400.0
2006-07-06 11:00:00,52.79,52.83,52.73,52.78,123500.0,39.6109,39.6409,39.5658,39.6034,123500.0
2006-07-06 11:05:00,52.8,52.82,52.75,52.76,28700.0,39.6184,39.6334,39.5808,39.5883,28700.0
2006-07-06 11:10:00,52.76,52.89,52.76,52.87,28600.0,39.5883,39.6859,39.5883,39.6709,28600.0
2006-07-06 11:15:00,52.87,52.87,52.77,52.81,38800.0,39.6709,39.6709,39.5959,39.6259,38800.0
2006-07-06 11:20:00,52.8,52.81,52.77,52.77,28100.0,39.6184,39.6259,39.5959,39.5959,28100.0
2006-07-06 11:25:00,52.76,52.8,52.74,52.76,24600.0,39.5883,39.6184,39.5733,39.5883,24600.0
2006-07-06 11:30:00,52.76,52.79,52.74,52.76,32500.0,39.5883,39.6109,39.5733,39.5883,32500.0
2006-07-06 11:35:00,52.76,52.77,52.68,52.73,47900.0,39.5883,39.5959,39.5283,39.5658,47900.0
2006-07-06 11:40:00,52.71,52.74,52.71,52.73,16900.0,39.5508,39.5733,39.5508,39.5658,16900.0
2006-07-06 11:45:00,52.74,52.76,52.72,52.76,30800.0,39.5733,39.5883,39.5583,39.5883,30800.0
2006-07-06 11:50:00,52.76,52.77,52.68,52.7,49600.0,39.5883,39.5959,39.5283,39.5433,49600.0
2006-07-06 11:55:00,52.7,52.72,52.7,52.7,22000.0,39.5433,39.5583,39.5433,39.5433,22000.0
2006-07-06 12:00:00,52.7,52.74,52.7,52.72,16900.0,39.5433,39.5733,39.5433,39.5583,16900.0
2006-07-06 12:05:00,52.73,52.76,52.71,52.74,17900.0,39.5658,39.5883,39.5508,39.5733,17900.0
2006-07-06 12:10:00,52.75,52.76,52.66,52.69,32000.0,39.5808,39.5883,39.5133,39.5358,32000.0
2006-07-06 12:15:00,52.69,52.7,52.65,52.66,22700.0,39.5358,39.5433,39.5058,39.5133,22700.0
2006-07-06 12:20:00,52.66,52.66,52.55,52.62,23900.0,39.5133,39.5133,39.4308,39.4833,23900.0
2006-07-06 12:25:00,52.61,52.65,52.6,52.64,13600.0,39.4758,39.5058,39.4683,39.4983,13600.0
2006-07-06 12:30:00,52.63,52.68,52.57,52.61,41500.0,39.4908,39.5283,39.4458,39.4758,41500.0
2006-07-06 12:35:00,52.6,52.66,52.59,52.65,42300.0,39.4683,39.5133,39.4608,39.5058,42300.0
2006-07-06 12:40:00,52.65,52.66,52.63,52.64,6600.0,39.5058,39.5133,39.4908,39.4983,6600.0
2006-07-06 12:45:00,52.66,52.66,52.59,52.6,11500.0,39.5133,39.5133,39.4608,39.4683,11500.0
2006-07-06 12:50:00,52.61,52.67,52.6,52.65,23100.0,39.4758,39.5208,39.4683,39.5058,23100.0
2006-07-06 12:55:00,52.67,52.67,52.59,52.61,14800.0,39.5208,39.5208,39.4608,39.4758,14800.0
2006-07-06 13:00:00,52.61,52.68,52.61,52.67,20500.0,39.4758,39.5283,39.4758,39.5208,20500.0
2006-07-06 13:05:00,52.67,52.71,52.66,52.69,26300.0,39.5208,39.5508,39.5133,39.5358,26300.0
2006-07-06 13:10:00,52.68,52.7,52.65,52.66,13600.0,39.5283,39.5433,39.5058,39.5133,13600.0
2006-07-06 13:15:00,52.67,52.69,52.66,52.68,8400.0,39.5208,39.5358,39.5133,39.5283,8400.0
2006-07-06 13:20:00,52.69,52.71,52.68,52.69,15000.0,39.5358,39.5508,39.5283,39.5358,15000.0
2006-07-06 13:25:00,52.68,52.7,52.67,52.69,13100.0,39.5283,39.5433,39.5208,39.5358,13100.0
2006-07-06 13:30:00,52.69,52.72,52.68,52.71,16900.0,39.5358,39.5583,39.5283,39.5508,16900.0
2006-07-06 13:35:00,52.72,52.77,52.71,52.77,15900.0,39.5583,39.5959,39.5508,39.5959,15900.0
2006-07-06 13:40:00,52.77,52.86,52.77,52.85,23400.0,39.5959,39.6634,39.5959,39.6559,23400.0
2006-07-06 13:45:00,52.85,52.88,52.81,52.81,10800.0,39.6559,39.6784,39.6259,39.6259,10800.0
2006-07-06 13:50:00,52.82,52.84,52.79,52.8,7100.0,39.6334,39.6484,39.6109,39.6184,7100.0
2006-07-06 13:55:00,52.78,52.78,52.7,52.7,17600.0,39.6034,39.6034,39.5433,39.5433,17600.0
2006-07-06 14:00:00,52.69,52.77,52.68,52.73,20000.0,39.5358,39.5959,39.5283,39.5658,20000.0
2006-07-06 14:05:00,52.71,52.72,52.67,52.7,12300.0,39.5508,39.5583,39.5208,39.5433,12300.0
2006-07-06 14:10:00,52.72,52.74,52.66,52.69,25400.0,39.5583,39.5733,39.5133,39.5358,25400.0
2006-07-06 14:15:00,52.7,52.75,52.67,52.67,13500.0,39.5433,39.5808,39.5208,39.5208,13500.0
2006-07-06 14:20:00,52.68,52.71,52.65,52.67,14300.0,39.5283,39.5508,39.5058,39.5208,14300.0
2006-07-06 14:25:00,52.67,52.68,52.58,52.6,53000.0,39.5208,39.5283,39.4533,39.4683,53000.0
2006-07-06 14:30:00,52.6,52.6,52.51,52.55,30500.0,39.4683,39.4683,39.4008,39.4308,30500.0
2006-07-06 14:35:00,52.55,52.58,52.52,52.58,10500.0,39.4308,39.4533,39.4083,39.4533,10500.0
2006-07-06 14:40:00,52.57,52.57,52.47,52.47,69100.0,39.4458,39.4458,39.3707,39.3707,69100.0
2006-07-06 14:45:00,52.48,52.5,52.47,52.48,18000.0,39.3783,39.3933,39.3707,39.3783,18000.0
2006-07-06 14:50:00,52.48,52.5,52.48,52.49,24900.0,39.3783,39.3933,39.3783,39.3858,24900.0
2006-07-06 14:55:00,52.5,52.53,52.46,52.48,30900.0,39.3933,39.4158,39.3632,39.3783,30900.0
2006-07-06 15:00:00,52.48,52.51,52.46,52.5,32700.0,39.3783,39.4008,39.3632,39.3933,32700.0
2006-07-06 15:05:00,52.5,52.54,52.5,52.53,39200.0,39.3933,39.4233,39.3933,39.4158,39200.0
2006-07-06 15:10:00,52.53,52.58,52.5,52.57,32100.0,39.4158,39.4533,39.3933,39.4458,32100.0
2006-07-06 15:15:00,52.58,52.58,52.5,52.5,23900.0,39.4533,39.4533,39.3933,39.3933,23900.0
2006-07-06 15:20:00,52.5,52.54,52.5,52.5,32500.0,39.3933,39.4233,39.3933,39.3933,32500.0
2006-07-06 15:25:00,52.47,52.53,52.44,52.45,55900.0,39.3707,39.4158,39.3482,39.3557,55900.0
2006-07-06 15:30:00,52.45,52.48,52.42,52.48,58900.0,39.3557,39.3783,39.3332,39.3783,58900.0
2006-07-06 15:35:00,52.47,52.52,52.46,52.49,37000.0,39.3707,39.4083,39.3632,39.3858,37000.0
2006-07-06 15:40:00,52.5,52.55,52.49,52.53,46200.0,39.3933,39.4308,39.3858,39.4158,46200.0
2006-07-06 15:45:00,52.53,52.53,52.47,52.48,58000.0,39.4158,39.4158,39.3707,39.3783,58000.0
2006-07-06 15:50:00,52.49,52.54,52.48,52.53,67000.0,39.3858,39.4233,39.3783,39.4158,67000.0
2006-07-06 15:55:00,52.52,52.54,52.49,52.5,84000.0,39.4083,39.4233,39.3858,39.3933,84000.0
2006-07-07 09:30:00,52.5,52.51,52.4,52.41,82600.0,39.3933,39.4008,39.3182,39.3257,82600.0
2006-07-07 09:35:00,52.41,52.49,52.31,52.49,51600.0,39.3257,39.3858,39.2507,39.3858,51600.0
2006-07-07 09:40:00,52.49,52.5,52.37,52.42,76400.0,39.3858,39.3933,39.2957,39.3332,76400.0
2006-07-07 09:45:00,52.42,52.43,52.34,52.35,66700.0,39.3332,39.3407,39.2732,39.2807,66700.0
2006-07-07 09:50:00,52.35,52.36,52.27,52.28,73300.0,39.2807,39.2882,39.2207,39.2282,73300.0
2006-07-07 09:55:00,52.27,52.4,52.25,52.36,47300.0,39.2207,39.3182,39.2057,39.2882,47300.0
2006-07-07 10:00:00,52.36,52.36,52.26,52.28,59200.0,39.2882,39.2882,39.2132,39.2282,59200.0
2006-07-07 10:05:00,52.28,52.31,52.26,52.3,58000.0,39.2282,39.2507,39.2132,39.2432,58000.0
2006-07-07 10:10:00,52.3,52.38,52.28,52.28,67100.0,39.2432,39.3032,39.2282,39.2282,67100.0
2006-07-07 10:15:00,52.3,52.36,52.3,52.3,51600.0,39.2432,39.2882,39.2432,39.2432,51600.0
2006-07-07 10:20:00,52.3,52.35,52.3,52.31,43500.0,39.2432,39.2807,39.2432,39.2507,43500.0
2006-07-07 10:25:00,52.3,52.31,52.27,52.27,64400.0,39.2432,39.2507,39.2207,39.2207,64400.0
2006-07-07 10:30:00,52.27,52.3,52.27,52.29,39700.0,39.2207,39.2432,39.2207,39.2357,39700.0
2006-07-07 10:35:00,52.28,52.29,52.25,52.27,60800.0,39.2282,39.2357,39.2057,39.2207,60800.0
2006-07-07 10:40:00,52.26,52.27,52.22,52.23,45400.0,39.2132,39.2207,39.1832,39.1907,45400.0
2006-07-07 10:45:00,52.23,52.3,52.23,52.28,21200.0,39.1907,39.2432,39.1907,39.2282,21200.0
2006-07-07 10:50:00,52.28,52.31,52.26,52.29,20700.0,39.2282,39.2507,39.2132,39.2357,20700.0
2006-07-07 10:55:00,52.28,52.29,52.25,52.27,34400.0,39.2282,39.2357,39.2057,39.2207,34400.0
2006-07-07 11:00:00,52.28,52.3,52.25,52.25,47000.0,39.2282,39.2432,39.2057,39.2057,47000.0
2006-07-07 11:05:00,52.27,52.3,52.25,52.29,65300.0,39.2207,39.2432,39.2057,39.2357,65300.0
2006-07-07 11:10:00,52.29,52.3,52.25,52.29,92100.0,39.2357,39.2432,39.2057,39.2357,92100.0
2006-07-07 11:15:00,52.3,52.33,52.29,52.32,36400.0,39.2432,39.2657,39.2357,39.2582,36400.0
2006-07-07 11:20:00,52.33,52.35,52.29,52.29,57300.0,39.2657,39.2807,39.2357,39.2357,57300.0
2006-07-07 11:25:00,52.31,52.33,52.31,52.32,16500.0,39.2507,39.2657,39.2507,39.2582,16500.0
2006-07-07 11:30:00,52.31,52.39,52.27,52.37,51900.0,39.2507,39.3107,39.2207,39.2957,51900.0
2006-07-07 11:35:00,52.37,52.42,52.36,52.42,20200.0,39.2957,39.3332,39.2882,39.3332,20200.0
2006-07-07 11:40:00,52.43,52.45,52.4,52.41,18500.0,39.3407,39.3557,39.3182,39.3257,18500.0
2006-07-07 11:45:00,52.4,52.43,52.39,52.41,8900.0,39.3182,39.3407,39.3107,39.3257,8900.0
2006-07-07 11:50:00,52.43,52.45,52.4,52.42,29200.0,39.3407,39.3557,39.3182,39.3332,29200.0
2006-07-07 11:55:00,52.43,52.43,52.4,52.4,16500.0,39.3407,39.3407,39.3182,39.3182,16500.0
2006-07-07 12:00:00,52.4,52.46,52.4,52.45,22500.0,39.3182,39.3632,39.3182,39.3557,22500.0
2006-07-07 12:05:00,52.45,52.47,52.45,52.47,11800.0,39.3557,39.3707,39.3557,39.3707,11800.0
2006-07-07 12:10:00,52.46,52.47,52.44,52.44,15500.0,39.3632,39.3707,39.3482,39.3482,15500.0
2006-07-07 12:15:00,52.43,52.48,52.4,52.48,15900.0,39.3407,39.3783,39.3182,39.3783,15900.0
2006-07-07 12:20:00,52.48,52.55,52.47,52.53,15600.0,39.3783,39.4308,39.3707,39.4158,15600.0
2006-07-07 12:25:00,52.54,52.54,52.51,52.53,6000.0,39.4233,39.4233,39.4008,39.4158,6000.0
2006-07-07 12:30:00,52.53,52.55,52.46,52.47,18500.0,39.4158,39.4308,39.3632,39.3707,18500.0
2006-07-07 12:35:00,52.47,52.51,52.44,52.51,16000.0,39.3707,39.4008,39.3482,39.4008,16000.0
2006-07-07 12:40:00,52.5,52.5,52.46,52.47,20000.0,39.3933,39.3933,39.3632,39.3707,20000.0
2006-07-07 12:45:00,52.48,52.48,52.42,52.42,10100.0,39.3783,39.3783,39.3332,39.3332,10100.0
2006-07-07 12:50:00,52.42,52.44,52.42,52.42,14700.0,39.3332,39.3482,39.3332,39.3332,14700.0
2006-07-07 12:55:00,52.42,52.46,52.34,52.37,33900.0,39.3332,39.3632,39.2732,39.2957,33900.0
2006-07-07 13:00:00,52.36,52.46,52.35,52.35,62600.0,39.2882,39.3632,39.2807,39.2807,62600.0
2006-07-07 13:05:00,52.35,52.41,52.35,52.38,46100.0,39.2807,39.3257,39.2807,39.3032,46100.0
2006-07-07 13:10:00,52.4,52.4,52.28,52.28,26300.0,39.3182,39.3182,39.2282,39.2282,26300.0
2006-07-07 13:15:00,52.29,52.3,52.22,52.26,39800.0,39.2357,39.2432,39.1832,39.2132,39800.0
2006-07-07 13:20:00,52.25,52.29,52.25,52.26,10200.0,39.2057,39.2357,39.2057,39.2132,10200.0
2006-07-07 13:25:00,52.27,52.3,52.25,52.29,15000.0,39.2207,39.2432,39.2057,39.2357,15000.0
2006-07-07 13:30:00,52.29,52.29,52.23,52.26,22500.0,39.2357,39.2357,39.1907,39.2132,22500.0
2006-07-07 13:35:00,52.27,52.29,52.23,52.25,24600.0,39.2207,39.2357,39.1907,39.2057,24600.0
2006-07-07 13:40:00,52.25,52.26,52.23,52.26,12700.0,39.2057,39.2132,39.1907,39.2132,12700.0
2006-07-07 13:45:00,52.27,52.29,52.27,52.28,12200.0,39.2207,39.2357,39.2207,39.2282,12200.0
2006-07-07 13:50:00,52.28,52.28,52.26,52.26,10700.0,39.2282,39.2282,39.2132,39.2132,10700.0
2006-07-07 13:55:00,52.27,52.29,52.25,52.29,4600.0,39.2207,39.2357,39.2057,39.2357,4600.0
2006-07-07 14:00:00,52.28,52.32,52.27,52.3,19300.0,39.2282,39.2582,39.2207,39.2432,19300.0
2006-07-07 14:05:00,52.3,52.34,52.27,52.28,22500.0,39.2432,39.2732,39.2207,39.2282,22500.0
2006-07-07 14:10:00,52.28,52.29,52.26,52.26,14500.0,39.2282,39.2357,39.2132,39.2132,14500.0
2006-07-07 14:15:00,52.26,52.27,52.22,52.23,46800.0,39.2132,39.2207,39.1832,39.1907,46800.0
2006-07-07 14:20:00,52.23,52.25,52.17,52.17,110800.0,39.1907,39.2057,39.1456,39.1456,110800.0
2006-07-07 14:25:00,52.17,52.17,52.13,52.16,44000.0,39.1456,39.1456,39.1156,39.1381,44000.0
2006-07-07 14:30:00,52.15,52.25,52.11,52.11,43000.0,39.1306,39.2057,39.1006,39.1006,43000.0
2006-07-07 14:35:00,52.11,52.14,52.09,52.11,102300.0,39.1006,39.1231,39.0856,39.1006,102300.0
2006-07-07 14:40:00,52.1,52.11,52.0,52.01,115200.0,39.0931,39.1006,39.0181,39.0256,115200.0
2006-07-07 14:45:00,52.01,52.04,51.98,52.0,95200.0,39.0256,39.0481,39.0031,39.0181,95200.0
2006-07-07 14:50:00,52.0,52.0,51.93,51.93,35300.0,39.0181,39.0181,38.9656,38.9656,35300.0
2006-07-07 14:55:00,51.93,51.98,51.87,51.9,147000.0,38.9656,39.0031,38.9205,38.943,147000.0
2006-07-07 15:00:00,51.9,51.91,51.82,51.87,64400.0,38.943,38.9506,38.883,38.9205,64400.0
2006-07-07 15:05:00,51.89,51.9,51.87,51.88,98900.0,38.9355,38.943,38.9205,38.928,98900.0
2006-07-07 15:10:00,51.87,51.9,51.83,51.86,53500.0,38.9205,38.943,38.8905,38.913,53500.0
2006-07-07 15:15:00,51.87,51.92,51.87,51.91,35200.0,38.9205,38.9581,38.9205,38.9506,35200.0
2006-07-07 15:20:00,51.89,51.9,51.83,51.87,71600.0,38.9355,38.943,38.8905,38.9205,71600.0
2006-07-07 15:25:00,51.86,51.95,51.85,51.93,58200.0,38.913,38.9806,38.9055,38.9656,58200.0
2006-07-07 15:30:00,51.92,51.97,51.91,51.96,44800.0,38.9581,38.9956,38.9506,38.9881,44800.0
2006-07-07 15:35:00,51.96,51.96,51.91,51.93,83100.0,38.9881,38.9881,38.9506,38.9656,83100.0
2006-07-07 15:40:00,51.94,52.01,51.92,52.01,48100.0,38.9731,39.0256,38.9581,39.0256,48100.0
2006-07-07 15:45:00,52.01,52.02,51.96,52.02,113000.0,39.0256,39.0331,38.9881,39.0331,113000.0
2006-07-07 15:50:00,52.03,52.05,51.98,52.01,86000.0,39.0406,39.0556,39.0031,39.0256,86000.0
2006-07-07 15:55:00,52.0,52.06,52.0,52.0,206400.0,39.0181,39.0631,39.0181,39.0181,206400.0
2006-07-10 09:30:00,52.2,52.45,52.2,52.39,64400.0,39.1682,39.3557,39.1682,39.3107,64400.0
2006-07-10 09:35:00,52.35,52.45,52.35,52.37,175800.0,39.2807,39.3557,39.2807,39.2957,175800.0
2006-07-10 09:40:00,52.35,52.45,52.26,52.26,33900.0,39.2807,39.3557,39.2132,39.2132,33900.0
2006-07-10 09:45:00,52.26,52.41,52.26,52.36,23900.0,39.2132,39.3257,39.2132,39.2882,23900.0
2006-07-10 09:50:00,52.38,52.43,52.35,52.36,17400.0,39.3032,39.3407,39.2807,39.2882,17400.0
2006-07-10 09:55:00,52.36,52.36,52.28,52.36,21300.0,39.2882,39.2882,39.2282,39.2882,21300.0
2006-07-10 10:00:00,52.36,52.43,52.35,52.36,30900.0,39.2882,39.3407,39.2807,39.2882,30900.0
2006-07-10 10:05:00,52.36,52.45,52.33,52.43,16700.0,39.2882,39.3557,39.2657,39.3407,16700.0
2006-07-10 10:10:00,52.44,52.45,52.38,52.38,18700.0,39.3482,39.3557,39.3032,39.3032,18700.0
2006-07-10 10:15:00,52.38,52.38,52.27,52.27,14700.0,39.3032,39.3032,39.2207,39.2207,14700.0
2006-07-10 10:20:00,52.27,52.33,52.27,52.31,15800.0,39.2207,39.2657,39.2207,39.2507,15800.0
2006-07-10 10:25:00,52.3,52.35,52.3,52.34,16900.0,39.2432,39.2807,39.2432,39.2732,16900.0
2006-07-10 10:30:00,52.36,52.37,52.33,52.33,25700.0,39.2882,39.2957,39.2657,39.2657,25700.0
2006-07-10 10:35:00,52.35,52.37,52.34,52.34,14800.0,39.2807,39.2957,39.2732,39.2732,14800.0
2006-07-10 10:40:00,52.34,52.42,52.34,52.42,22700.0,39.2732,39.3332,39.2732,39.3332,22700.0
2006-07-10 10:45:00,52.42,52.42,52.37,52.4,60200.0,39.3332,39.3332,39.2957,39.3182,60200.0
2006-07-10 10:50:00,52.4,52.47,52.4,52.44,17900.0,39.3182,39.3707,39.3182,39.3482,17900.0
2006-07-10 10:55:00,52.44,52.47,52.4,52.44,19000.0,39.3482,39.3707,39.3182,39.3482,19000.0
2006-07-10 11:00:00,52.44,52.48,52.42,52.45,15700.0,39.3482,39.3783,39.3332,39.3557,15700.0
2006-07-10 11:05:00,52.46,52.48,52.45,52.47,22700.0,39.3632,39.3783,39.3557,39.3707,22700.0
2006-07-10 11:10:00,52.47,52.47,52.43,52.43,8400.0,39.3707,39.3707,39.3407,39.3407,8400.0
2006-07-10 11:15:00,52.44,52.47,52.43,52.43,13800.0,39.3482,39.3707,39.3407,39.3407,13800.0
2006-07-10 11:20:00,52.43,52.43,52.41,52.42,14200.0,39.3407,39.3407,39.3257,39.3332,14200.0
2006-07-10 11:25:00,52.43,52.48,52.43,52.45,21600.0,39.3407,39.3783,39.3407,39.3557,21600.0
2006-07-10 11:30:00,52.47,52.48,52.46,52.47,14400.0,39.3707,39.3783,39.3632,39.3707,14400.0
2006-07-10 11:35:00,52.48,52.48,52.44,52.45,28000.0,39.3783,39.3783,39.3482,39.3557,28000.0
2006-07-10 11:40:00,52.45,52.46,52.44,52.45,21400.0,39.3557,39.3632,39.3482,39.3557,21400.0
2006-07-10 11:45:00,52.44,52.47,52.44,52.45,15900.0,39.3482,39.3707,39.3482,39.3557,15900.0
2006-07-10 11:50:00,52.46,52.47,52.41,52.41,14300.0,39.3632,39.3707,39.3257,39.3257,14300.0
2006-07-10 11:55:00,52.4,52.43,52.4,52.4,72900.0,39.3182,39.3407,39.3182,39.3182,72900.0
2006-07-10 12:00:00,52.4,52.41,52.35,52.35,29700.0,39.3182,39.3257,39.2807,39.2807,29700.0
2006-07-10 12:05:00,52.35,52.36,52.33,52.35,22700.0,39.2807,39.2882,39.2657,39.2807,22700.0
2006-07-10 12:10:00,52.34,52.36,52.29,52.29,17900.0,39.2732,39.2882,39.2357,39.2357,17900.0
2006-07-10 12:15:00,52.29,52.34,52.28,52.32,12800.0,39.2357,39.2732,39.2282,39.2582,12800.0
2006-07-10 12:20:00,52.33,52.35,52.3,52.34,4900.0,39.2657,39.2807,39.2432,39.2732,4900.0
2006-07-10 12:25:00,52.33,52.36,52.31,52.33,10000.0,39.2657,39.2882,39.2507,39.2657,10000.0
2006-07-10 12:30:00,52.31,52.35,52.31,52.33,5200.0,39.2507,39.2807,39.2507,39.2657,5200.0
2006-07-10 12:35:00,52.34,52.37,52.31,52.35,9700.0,39.2732,39.2957,39.2507,39.2807,9700.0
2006-07-10 12:40:00,52.35,52.35,52.31,52.34,13400.0,39.2807,39.2807,39.2507,39.2732,13400.0
2006-07-10 12:45:00,52.33,52.34,52.32,52.34,4400.0,39.2657,39.2732,39.2582,39.2732,4400.0
2006-07-10 12:50:00,52.34,52.36,52.31,52.33,12800.0,39.2732,39.2882,39.2507,39.2657,12800.0
2006-07-10 12:55:00,52.32,52.36,52.32,52.34,14300.0,39.2582,39.2882,39.2582,39.2732,14300.0
2006-07-10 13:00:00,52.34,52.34,52.28,52.3,6300.0,39.2732,39.2732,39.2282,39.2432,6300.0
2006-07-10 13:05:00,52.3,52.35,52.28,52.29,9000.0,39.2432,39.2807,39.2282,39.2357,9000.0
2006-07-10 13:10:00,52.29,52.31,52.28,52.31,7100.0,39.2357,39.2507,39.2282,39.2507,7100.0
2006-07-10 13:15:00,52.31,52.31,52.28,52.3,16400.0,39.2507,39.2507,39.2282,39.2432,16400.0
2006-07-10 13:20:00,52.3,52.31,52.27,52.3,13000.0,39.2432,39.2507,39.2207,39.2432,13000.0
2006-07-10 13:25:00,52.31,52.33,52.29,52.32,65000.0,39.2507,39.2657,39.2357,39.2582,65000.0
2006-07-10 13:30:00,52.33,52.34,52.29,52.33,17200.0,39.2657,39.2732,39.2357,39.2657,17200.0
2006-07-10 13:35:00,52.33,52.34,52.31,52.31,13300.0,39.2657,39.2732,39.2507,39.2507,13300.0
2006-07-10 13:40:00,52.33,52.38,52.33,52.37,17700.0,39.2657,39.3032,39.2657,39.2957,17700.0
2006-07-10 13:45:00,52.37,52.43,52.37,52.43,72100.0,39.2957,39.3407,39.2957,39.3407,72100.0
2006-07-10 13:50:00,52.43,52.45,52.42,52.42,24700.0,39.3407,39.3557,39.3332,39.3332,24700.0
2006-07-10 13:55:00,52.41,52.42,52.37,52.38,39900.0,39.3257,39.3332,39.2957,39.3032,39900.0
2006-07-10 14:00:00,52.37,52.41,52.37,52.4,44700.0,39.2957,39.3257,39.2957,39.3182,44700.0
2006-07-10 14:05:00,52.4,52.41,52.33,52.33,14700.0,39.3182,39.3257,39.2657,39.2657,14700.0
2006-07-10 14:10:00,52.33,52.34,52.28,52.28,15900.0,39.2657,39.2732,39.2282,39.2282,15900.0
2006-07-10 14:15:00,52.28,52.29,52.26,52.26,18000.0,39.2282,39.2357,39.2132,39.2132,18000.0
2006-07-10 14:20:00,52.27,52.29,52.24,52.27,16100.0,39.2207,39.2357,39.1982,39.2207,16100.0
2006-07-10 14:25:00,52.27,52.32,52.24,52.24,19600.0,39.2207,39.2582,39.1982,39.1982,19600.0
2006-07-10 14:30:00,52.24,52.24,52.17,52.2,30300.0,39.1982,39.1982,39.1456,39.1682,30300.0
2006-07-10 14:35:00,52.18,52.25,52.17,52.24,32300.0,39.1531,39.2057,39.1456,39.1982,32300.0
2006-07-10 14:40:00,52.25,52.25,52.19,52.21,29100.0,39.2057,39.2057,39.1606,39.1757,29100.0
2006-07-10 14:45:00,52.22,52.22,52.18,52.19,12300.0,39.1832,39.1832,39.1531,39.1606,12300.0
2006-07-10 14:50:00,52.19,52.2,52.19,52.2,4400.0,39.1606,39.1682,39.1606,39.1682,4400.0
2006-07-10 14:55:00,52.2,52.2,52.15,52.17,25100.0,39.1682,39.1682,39.1306,39.1456,25100.0
2006-07-10 15:00:00,52.17,52.19,52.13,52.15,35000.0,39.1456,39.1606,39.1156,39.1306,35000.0
2006-07-10 15:05:00,52.15,52.15,52.11,52.13,9400.0,39.1306,39.1306,39.1006,39.1156,9400.0
2006-07-10 15:10:00,52.13,52.19,52.13,52.15,39000.0,39.1156,39.1606,39.1156,39.1306,39000.0
2006-07-10 15:15:00,52.14,52.21,52.14,52.2,39000.0,39.1231,39.1757,39.1231,39.1682,39000.0
2006-07-10 15:20:00,52.2,52.25,52.18,52.25,53900.0,39.1682,39.2057,39.1531,39.2057,53900.0
2006-07-10 15:25:00,52.25,52.28,52.22,52.24,34000.0,39.2057,39.2282,39.1832,39.1982,34000.0
2006-07-10 15:30:00,52.25,52.25,52.19,52.19,49400.0,39.2057,39.2057,39.1606,39.1606,49400.0
2006-07-10 15:35:00,52.2,52.21,52.14,52.18,80100.0,39.1682,39.1757,39.1231,39.1531,80100.0
2006-07-10 15:40:00,52.16,52.17,52.09,52.1,62200.0,39.1381,39.1456,39.0856,39.0931,62200.0
2006-07-10 15:45:00,52.1,52.18,52.09,52.17,64000.0,39.0931,39.1531,39.0856,39.1456,64000.0
2006-07-10 15:50:00,52.17,52.18,52.13,52.15,75800.0,39.1456,39.1531,39.1156,39.1306,75800.0
2006-07-10 15:55:00,52.14,52.14,52.09,52.1,132800.0,39.1231,39.1231,39.0856,39.0931,132800.0
2006-07-11 09:30:00,52.11,52.12,51.98,52.0,80500.0,39.1006,39.1081,39.0031,39.0181,80500.0
2006-07-11 09:35:00,52.0,52.04,51.99,52.04,54500.0,39.0181,39.0481,39.0106,39.0481,54500.0
2006-07-11 09:40:00,52.03,52.04,51.9,51.9,56800.0,39.0406,39.0481,38.943,38.943,56800.0
2006-07-11 09:45:00,51.9,52.08,51.9,52.08,40100.0,38.943,39.0781,38.943,39.0781,40100.0
2006-07-11 09:50:00,52.08,52.13,52.08,52.12,50000.0,39.0781,39.1156,39.0781,39.1081,50000.0
2006-07-11 09:55:00,52.14,52.17,52.12,52.14,26200.0,39.1231,39.1456,39.1081,39.1231,26200.0
2006-07-11 10:00:00,52.13,52.14,52.05,52.05,32400.0,39.1156,39.1231,39.0556,39.0556,32400.0
2006-07-11 10:05:00,52.05,52.09,52.0,52.0,29300.0,39.0556,39.0856,39.0181,39.0181,29300.0
2006-07-11 10:10:00,52.0,52.08,52.0,52.07,25700.0,39.0181,39.0781,39.0181,39.0706,25700.0
2006-07-11 10:15:00,52.05,52.12,52.05,52.11,37500.0,39.0556,39.1081,39.0556,39.1006,37500.0
2006-07-11 10:20:00,52.11,52.15,52.1,52.14,22900.0,39.1006,39.1306,39.0931,39.1231,22900.0
2006-07-11 10:25:00,52.13,52.14,52.11,52.11,14900.0,39.1156,39.1231,39.1006,39.1006,14900.0
2006-07-11 10:30:00,52.11,52.11,52.0,52.01,43800.0,39.1006,39.1006,39.0181,39.0256,43800.0
2006-07-11 10:35:00,52.0,52.04,52.0,52.03,26500.0,39.0181,39.0481,39.0181,39.0406,26500.0
2006-07-11 10:40:00,52.03,52.04,52.0,52.0,30000.0,39.0406,39.0481,39.0181,39.0181,30000.0
2006-07-11 10:45:00,52.0,52.01,51.98,52.01,26000.0,39.0181,39.0256,39.0031,39.0256,26000.0
2006-07-11 10:50:00,52.01,52.01,51.95,51.95,16100.0,39.0256,39.0256,38.9806,38.9806,16100.0
2006-07-11 10:55:00,51.95,51.99,51.92,51.97,51400.0,38.9806,39.0106,38.9581,38.9956,51400.0
2006-07-11 11:00:00,51.98,51.99,51.95,51.96,25900.0,39.0031,39.0106,38.9806,38.9881,25900.0
2006-07-11 11:05:00,51.96,52.03,51.95,52.03,42800.0,38.9881,39.0406,38.9806,39.0406,42800.0
2006-07-11 11:10:00,52.02,52.04,52.0,52.02,34500.0,39.0331,39.0481,39.0181,39.0331,34500.0
2006-07-11 11:15:00,52.01,52.03,52.01,52.03,6900.0,39.0256,39.0406,39.0256,39.0406,6900.0
2006-07-11 11:20:00,52.04,52.04,52.0,52.02,22300.0,39.0481,39.0481,39.0181,39.0331,22300.0
2006-07-11 11:25:00,52.02,52.1,52.0,52.08,17000.0,39.0331,39.0931,39.0181,39.0781,17000.0
2006-07-11 11:30:00,52.09,52.1,52.07,52.07,35900.0,39.0856,39.0931,39.0706,39.0706,35900.0
2006-07-11 11:35:00,52.07,52.12,52.07,52.11,36600.0,39.0706,39.1081,39.0706,39.1006,36600.0
2006-07-11 11:40:00,52.11,52.12,52.1,52.11,31900.0,39.1006,39.1081,39.0931,39.1006,31900.0
2006-07-11 11:45:00,52.11,52.14,52.11,52.12,51800.0,39.1006,39.1231,39.1006,39.1081,51800.0
2006-07-11 11:50:00,52.13,52.15,52.11,52.14,39600.0,39.1156,39.1306,39.1006,39.1231,39600.0
2006-07-11 11:55:00,52.13,52.16,52.1,52.13,29100.0,39.1156,39.1381,39.0931,39.1156,29100.0
2006-07-11 12:00:00,52.14,52.2,52.13,52.2,51000.0,39.1231,39.1682,39.1156,39.1682,51000.0
2006-07-11 12:05:00,52.2,52.26,52.2,52.25,49900.0,39.1682,39.2132,39.1682,39.2057,49900.0
2006-07-11 12:10:00,52.25,52.29,52.23,52.28,43400.0,39.2057,39.2357,39.1907,39.2282,43400.0
2006-07-11 12:15:00,52.29,52.32,52.28,52.32,52200.0,39.2357,39.2582,39.2282,39.2582,52200.0
2006-07-11 12:20:00,52.31,52.37,52.29,52.29,33200.0,39.2507,39.2957,39.2357,39.2357,33200.0
2006-07-11 12:25:00,52.29,52.32,52.29,52.3,46800.0,39.2357,39.2582,39.2357,39.2432,46800.0
2006-07-11 12:30:00,52.3,52.31,52.29,52.3,12200.0,39.2432,39.2507,39.2357,39.2432,12200.0
2006-07-11 12:35:00,52.31,52.31,52.28,52.3,22400.0,39.2507,39.2507,39.2282,39.2432,22400.0
2006-07-11 12:40:00,52.3,52.31,52.28,52.28,33800.0,39.2432,39.2507,39.2282,39.2282,33800.0
2006-07-11 12:45:00,52.28,52.29,52.27,52.28,17700.0,39.2282,39.2357,39.2207,39.2282,17700.0
2006-07-11 12:50:00,52.27,52.28,52.27,52.27,11500.0,39.2207,39.2282,39.2207,39.2207,11500.0
2006-07-11 12:55:00,52.27,52.28,52.26,52.27,11400.0,39.2207,39.2282,39.2132,39.2207,11400.0
2006-07-11 13:00:00,52.26,52.27,52.25,52.26,32300.0,39.2132,39.2207,39.2057,39.2132,32300.0
2006-07-11 13:05:00,52.27,52.3,52.25,52.29,39700.0,39.2207,39.2432,39.2057,39.2357,39700.0
2006-07-11 13:10:00,52.28,52.28,52.26,52.26,18100.0,39.2282,39.2282,39.2132,39.2132,18100.0
2006-07-11 13:15:00,52.26,52.3,52.26,52.29,20300.0,39.2132,39.2432,39.2132,39.2357,20300.0
2006-07-11 13:20:00,52.29,52.3,52.27,52.27,12500.0,39.2357,39.2432,39.2207,39.2207,12500.0
2006-07-11 13:25:00,52.27,52.3,52.27,52.3,11700.0,39.2207,39.2432,39.2207,39.2432,11700.0
2006-07-11 13:30:00,52.29,52.29,52.26,52.27,33500.0,39.2357,39.2357,39.2132,39.2207,33500.0
2006-07-11 13:35:00,52.26,52.26,52.2,52.2,26400.0,39.2132,39.2132,39.1682,39.1682,26400.0
2006-07-11 13:40:00,52.2,52.21,52.19,52.2,33200.0,39.1682,39.1757,39.1606,39.1682,33200.0
2006-07-11 13:45:00,52.2,52.2,52.14,52.18,34800.0,39.1682,39.1682,39.1231,39.1531,34800.0
2006-07-11 13:50:00,52.18,52.24,52.18,52.23,38600.0,39.1531,39.1982,39.1531,39.1907,38600.0
2006-07-11 13:55:00,52.23,52.24,52.21,52.21,35500.0,39.1907,39.1982,39.1757,39.1757,35500.0
2006-07-11 14:00:00,52.22,52.26,52.21,52.23,43000.0,39.1832,39.2132,39.1757,39.1907,43000.0
2006-07-11 14:05:00,52.23,52.24,52.21,52.24,30600.0,39.1907,39.1982,39.1757,39.1982,30600.0
2006-07-11 14:10:00,52.25,52.3,52.23,52.29,47700.0,39.2057,39.2432,39.1907,39.2357,47700.0
2006-07-11 14:15:00,52.29,52.32,52.25,52.26,60300.0,39.2357,39.2582,39.2057,39.2132,60300.0
2006-07-11 14:20:00,52.26,52.3,52.25,52.29,38100.0,39.2132,39.2432,39.2057,39.2357,38100.0
2006-07-11 14:25:00,52.29,52.32,52.28,52.28,39000.0,39.2357,39.2582,39.2282,39.2282,39000.0
2006-07-11 14:30:00,52.28,52.33,52.26,52.32,21700.0,39.2282,39.2657,39.2132,39.2582,21700.0
2006-07-11 14:35:00,52.32,52.32,52.3,52.3,10400.0,39.2582,39.2582,39.2432,39.2432,10400.0
2006-07-11 14:40:00,52.3,52.32,52.28,52.3,39300.0,39.2432,39.2582,39.2282,39.2432,39300.0
2006-07-11 14:45:00,52.31,52.35,52.31,52.32,33000.0,39.2507,39.2807,39.2507,39.2582,33000.0
2006-07-11 14:50:00,52.33,52.34,52.29,52.3,29100.0,39.2657,39.2732,39.2357,39.2432,29100.0
2006-07-11 14:55:00,52.3,52.34,52.3,52.31,26900.0,39.2432,39.2732,39.2432,39.2507,26900.0
2006-07-11 15:00:00,52.3,52.31,52.26,52.26,21200.0,39.2432,39.2507,39.2132,39.2132,21200.0
2006-07-11 15:05:00,52.26,52.35,52.26,52.35,46900.0,39.2132,39.2807,39.2132,39.2807,46900.0
2006-07-11 15:10:00,52.35,52.44,52.35,52.43,59900.0,39.2807,39.3482,39.2807,39.3407,59900.0
2006-07-11 15:15:00,52.43,52.44,52.37,52.39,23000.0,39.3407,39.3482,39.2957,39.3107,23000.0
2006-07-11 15:20:00,52.4,52.5,52.4,52.5,83000.0,39.3182,39.3933,39.3182,39.3933,83000.0
2006-07-11 15:25:00,52.5,52.53,52.46,52.46,74000.0,39.3933,39.4158,39.3632,39.3632,74000.0
2006-07-11 15:30:00,52.47,52.49,52.45,52.49,45300.0,39.3707,39.3858,39.3557,39.3858,45300.0
2006-07-11 15:35:00,52.5,52.59,52.47,52.55,102900.0,39.3933,39.4608,39.3707,39.4308,102900.0
2006-07-11 15:40:00,52.54,52.57,52.52,52.55,86200.0,39.4233,39.4458,39.4083,39.4308,86200.0
2006-07-11 15:45:00,52.55,52.55,52.49,52.49,72900.0,39.4308,39.4308,39.3858,39.3858,72900.0
2006-07-11 15:50:00,52.49,52.52,52.48,52.5,140500.0,39.3858,39.4083,39.3783,39.3933,140500.0
2006-07-11 15:55:00,52.52,52.55,52.48,52.5,109400.0,39.4083,39.4308,39.3783,39.3933,109400.0
2006-07-12 09:30:00,52.54,52.74,52.5,52.7,68800.0,39.4233,39.5733,39.3933,39.5433,68800.0
2006-07-12 09:35:00,52.71,52.74,52.7,52.72,36200.0,39.5508,39.5733,39.5433,39.5583,36200.0
2006-07-12 09:40:00,52.72,52.73,52.66,52.73,41400.0,39.5583,39.5658,39.5133,39.5658,41400.0
2006-07-12 09:45:00,52.73,52.79,52.71,52.72,89300.0,39.5658,39.6109,39.5508,39.5583,89300.0
2006-07-12 09:50:00,52.71,52.72,52.59,52.71,38600.0,39.5508,39.5583,39.4608,39.5508,38600.0
2006-07-12 09:55:00,52.71,52.75,52.66,52.7,34300.0,39.5508,39.5808,39.5133,39.5433,34300.0
2006-07-12 10:00:00,52.7,52.75,52.7,52.73,20700.0,39.5433,39.5808,39.5433,39.5658,20700.0
2006-07-12 10:05:00,52.74,52.75,52.71,52.73,20700.0,39.5733,39.5808,39.5508,39.5658,20700.0
2006-07-12 10:10:00,52.74,52.87,52.73,52.85,36600.0,39.5733,39.6709,39.5658,39.6559,36600.0
2006-07-12 10:15:00,52.85,52.87,52.75,52.83,29400.0,39.6559,39.6709,39.5808,39.6409,29400.0
2006-07-12 10:20:00,52.83,52.83,52.72,52.79,23000.0,39.6409,39.6409,39.5583,39.6109,23000.0
2006-07-12 10:25:00,52.77,52.77,52.69,52.7,25100.0,39.5959,39.5959,39.5358,39.5433,25100.0
2006-07-12 10:30:00,52.7,52.71,52.59,52.62,54800.0,39.5433,39.5508,39.4608,39.4833,54800.0
2006-07-12 10:35:00,52.61,52.65,52.6,52.61,21700.0,39.4758,39.5058,39.4683,39.4758,21700.0
2006-07-12 10:40:00,52.6,52.69,52.6,52.67,21100.0,39.4683,39.5358,39.4683,39.5208,21100.0
2006-07-12 10:45:00,52.67,52.69,52.63,52.65,36300.0,39.5208,39.5358,39.4908,39.5058,36300.0
2006-07-12 10:50:00,52.65,52.66,52.6,52.6,71300.0,39.5058,39.5133,39.4683,39.4683,71300.0
2006-07-12 10:55:00,52.61,52.64,52.6,52.62,18500.0,39.4758,39.4983,39.4683,39.4833,18500.0
2006-07-12 11:00:00,52.61,52.66,52.6,52.66,44200.0,39.4758,39.5133,39.4683,39.5133,44200.0
2006-07-12 11:05:00,52.65,52.68,52.61,52.65,24500.0,39.5058,39.5283,39.4758,39.5058,24500.0
2006-07-12 11:10:00,52.65,52.67,52.65,52.65,18500.0,39.5058,39.5208,39.5058,39.5058,18500.0
2006-07-12 11:15:00,52.67,52.68,52.65,52.68,17000.0,39.5208,39.5283,39.5058,39.5283,17000.0
2006-07-12 11:20:00,52.67,52.67,52.65,52.65,28700.0,39.5208,39.5208,39.5058,39.5058,28700.0
2006-07-12 11:25:00,52.65,52.7,52.65,52.66,29100.0,39.5058,39.5433,39.5058,39.5133,29100.0
2006-07-12 11:30:00,52.66,52.68,52.66,52.67,78900.0,39.5133,39.5283,39.5133,39.5208,78900.0
2006-07-12 11:35:00,52.66,52.72,52.65,52.7,15700.0,39.5133,39.5583,39.5058,39.5433,15700.0
2006-07-12 11:40:00,52.69,52.7,52.67,52.69,13500.0,39.5358,39.5433,39.5208,39.5358,13500.0
2006-07-12 11:45:00,52.69,52.71,52.69,52.69,4300.0,39.5358,39.5508,39.5358,39.5358,4300.0
2006-07-12 11:50:00,52.69,52.72,52.68,52.7,11000.0,39.5358,39.5583,39.5283,39.5433,11000.0
2006-07-12 11:55:00,52.7,52.71,52.67,52.68,12800.0,39.5433,39.5508,39.5208,39.5283,12800.0
2006-07-12 12:00:00,52.68,52.7,52.67,52.68,60500.0,39.5283,39.5433,39.5208,39.5283,60500.0
2006-07-12 12:05:00,52.68,52.7,52.67,52.7,13100.0,39.5283,39.5433,39.5208,39.5433,13100.0
2006-07-12 12:10:00,52.7,52.72,52.63,52.63,18300.0,39.5433,39.5583,39.4908,39.4908,18300.0
2006-07-12 12:15:00,52.63,52.66,52.6,52.6,25900.0,39.4908,39.5133,39.4683,39.4683,25900.0
2006-07-12 12:20:00,52.6,52.61,52.56,52.58,42300.0,39.4683,39.4758,39.4383,39.4533,42300.0
2006-07-12 12:25:00,52.59,52.59,52.55,52.58,21000.0,39.4608,39.4608,39.4308,39.4533,21000.0
2006-07-12 12:30:00,52.57,52.62,52.57,52.62,21200.0,39.4458,39.4833,39.4458,39.4833,21200.0
2006-07-12 12:35:00,52.62,52.66,52.6,52.64,27800.0,39.4833,39.5133,39.4683,39.4983,27800.0
2006-07-12 12:40:00,52.63,52.65,52.59,52.59,16100.0,39.4908,39.5058,39.4608,39.4608,16100.0
2006-07-12 12:45:00,52.6,52.63,52.59,52.63,38400.0,39.4683,39.4908,39.4608,39.4908,38400.0
2006-07-12 12:50:00,52.63,52.67,52.59,52.67,18500.0,39.4908,39.5208,39.4608,39.5208,18500.0
2006-07-12 12:55:00,52.66,52.66,52.62,52.64,8700.0,39.5133,39.5133,39.4833,39.4983,8700.0
2006-07-12 13:00:00,52.65,52.65,52.58,52.58,24400.0,39.5058,39.5058,39.4533,39.4533,24400.0
2006-07-12 13:05:00,52.58,52.59,52.55,52.57,45800.0,39.4533,39.4608,39.4308,39.4458,45800.0
2006-07-12 13:10:00,52.56,52.58,52.54,52.55,6700.0,39.4383,39.4533,39.4233,39.4308,6700.0
2006-07-12 13:15:00,52.54,52.6,52.54,52.58,25500.0,39.4233,39.4683,39.4233,39.4533,25500.0
2006-07-12 13:20:00,52.57,52.57,52.5,52.53,8600.0,39.4458,39.4458,39.3933,39.4158,8600.0
2006-07-12 13:25:00,52.54,52.55,52.47,52.47,16900.0,39.4233,39.4308,39.3707,39.3707,16900.0
2006-07-12 13:30:00,52.46,52.54,52.45,52.54,68300.0,39.3632,39.4233,39.3557,39.4233,68300.0
2006-07-12 13:35:00,52.54,52.57,52.52,52.53,23000.0,39.4233,39.4458,39.4083,39.4158,23000.0
2006-07-12 13:40:00,52.53,52.56,52.53,52.54,15000.0,39.4158,39.4383,39.4158,39.4233,15000.0
2006-07-12 13:45:00,52.53,52.54,52.45,52.51,48900.0,39.4158,39.4233,39.3557,39.4008,48900.0
2006-07-12 13:50:00,52.49,52.49,52.45,52.48,36900.0,39.3858,39.3858,39.3557,39.3783,36900.0
2006-07-12 13:55:00,52.47,52.55,52.45,52.54,34700.0,39.3707,39.4308,39.3557,39.4233,34700.0
2006-07-12 14:00:00,52.53,52.55,52.51,52.54,16400.0,39.4158,39.4308,39.4008,39.4233,16400.0
2006-07-12 14:05:00,52.54,52.54,52.51,52.51,25400.0,39.4233,39.4233,39.4008,39.4008,25400.0
2006-07-12 14:10:00,52.53,52.53,52.48,52.5,44200.0,39.4158,39.4158,39.3783,39.3933,44200.0
2006-07-12 14:15:00,52.49,52.55,52.49,52.55,22800.0,39.3858,39.4308,39.3858,39.4308,22800.0
2006-07-12 14:20:00,52.55,52.55,52.48,52.48,17900.0,39.4308,39.4308,39.3783,39.3783,17900.0
2006-07-12 14:25:00,52.47,52.49,52.45,52.46,11300.0,39.3707,39.3858,39.3557,39.3632,11300.0
2006-07-12 14:30:00,52.47,52.51,52.45,52.48,48900.0,39.3707,39.4008,39.3557,39.3783,48900.0
2006-07-12 14:35:00,52.47,52.49,52.44,52.49,11600.0,39.3707,39.3858,39.3482,39.3858,11600.0
2006-07-12 14:40:00,52.48,52.48,52.44,52.44,26400.0,39.3783,39.3783,39.3482,39.3482,26400.0
2006-07-12 14:45:00,52.45,52.46,52.4,52.41,34500.0,39.3557,39.3632,39.3182,39.3257,34500.0
2006-07-12 14:50:00,52.41,52.41,52.3,52.3,22500.0,39.3257,39.3257,39.2432,39.2432,22500.0
2006-07-12 14:55:00,52.29,52.29,52.22,52.26,47300.0,39.2357,39.2357,39.1832,39.2132,47300.0
2006-07-12 15:00:00,52.24,52.25,52.2,52.2,43700.0,39.1982,39.2057,39.1682,39.1682,43700.0
2006-07-12 15:05:00,52.18,52.25,52.18,52.25,47000.0,39.1531,39.2057,39.1531,39.2057,47000.0
2006-07-12 15:10:00,52.26,52.27,52.23,52.26,57800.0,39.2132,39.2207,39.1907,39.2132,57800.0
2006-07-12 15:15:00,52.25,52.27,52.25,52.25,24400.0,39.2057,39.2207,39.2057,39.2057,24400.0
2006-07-12 15:20:00,52.25,52.31,52.25,52.3,48600.0,39.2057,39.2507,39.2057,39.2432,48600.0
2006-07-12 15:25:00,52.3,52.34,52.27,52.27,43600.0,39.2432,39.2732,39.2207,39.2207,43600.0
2006-07-12 15:30:00,52.26,52.26,52.2,52.2,46200.0,39.2132,39.2132,39.1682,39.1682,46200.0
2006-07-12 15:35:00,52.2,52.24,52.2,52.2,56500.0,39.1682,39.1982,39.1682,39.1682,56500.0
2006-07-12 15:40:00,52.21,52.21,52.14,52.16,69500.0,39.1757,39.1757,39.1231,39.1381,69500.0
2006-07-12 15:45:00,52.16,52.18,52.1,52.11,70100.0,39.1381,39.1531,39.0931,39.1006,70100.0
2006-07-12 15:50:00,52.1,52.19,52.1,52.18,64600.0,39.0931,39.1606,39.0931,39.1531,64600.0
2006-07-12 15:55:00,52.17,52.23,52.17,52.22,107800.0,39.1456,39.1907,39.1456,39.1832,107800.0
2006-07-13 09:30:00,51.98,52.04,51.97,52.03,92800.0,39.0031,39.0481,38.9956,39.0406,92800.0
2006-07-13 09:35:00,52.04,52.06,52.0,52.03,64700.0,39.0481,39.0631,39.0181,39.0406,64700.0
2006-07-13 09:40:00,52.03,52.06,52.01,52.02,59900.0,39.0406,39.0631,39.0256,39.0331,59900.0
2006-07-13 09:45:00,52.02,52.05,51.99,52.0,176700.0,39.0331,39.0556,39.0106,39.0181,176700.0
2006-07-13 09:50:00,51.99,52.03,51.99,51.99,100100.0,39.0106,39.0406,39.0106,39.0106,100100.0
2006-07-13 09:55:00,51.99,52.0,51.93,51.94,148400.0,39.0106,39.0181,38.9656,38.9731,148400.0
2006-07-13 10:00:00,51.94,51.94,51.83,51.83,198400.0,38.9731,38.9731,38.8905,38.8905,198400.0
2006-07-13 10:05:00,51.86,51.86,51.82,51.84,103800.0,38.913,38.913,38.883,38.898,103800.0
2006-07-13 10:10:00,51.84,51.88,51.84,51.87,115100.0,38.898,38.928,38.898,38.9205,115100.0
2006-07-13 10:15:00,51.87,51.88,51.83,51.83,79800.0,38.9205,38.928,38.8905,38.8905,79800.0
2006-07-13 10:20:00,51.82,51.83,51.71,51.71,107700.0,38.883,38.8905,38.8005,38.8005,107700.0
2006-07-13 10:25:00,51.71,51.83,51.7,51.81,94100.0,38.8005,38.8905,38.793,38.8755,94100.0
2006-07-13 10:30:00,51.81,51.83,51.78,51.82,82400.0,38.8755,38.8905,38.853,38.883,82400.0
2006-07-13 10:35:00,51.82,51.84,51.77,51.77,68000.0,38.883,38.898,38.8455,38.8455,68000.0
2006-07-13 10:40:00,51.77,51.85,51.76,51.84,57100.0,38.8455,38.9055,38.838,38.898,57100.0
2006-07-13 10:45:00,51.84,51.84,51.8,51.8,36000.0,38.898,38.898,38.868,38.868,36000.0
2006-07-13 10:50:00,51.8,51.82,51.78,51.79,88500.0,38.868,38.883,38.853,38.8605,88500.0
2006-07-13 10:55:00,51.8,51.82,51.79,51.79,144000.0,38.868,38.883,38.8605,38.8605,144000.0
2006-07-13 11:00:00,51.79,51.79,51.7,51.7,98900.0,38.8605,38.8605,38.793,38.793,98900.0
2006-07-13 11:05:00,51.7,51.73,51.65,51.65,107700.0,38.793,38.8155,38.7555,38.7555,107700.0
2006-07-13 11:10:00,51.65,51.65,51.61,51.62,55200.0,38.7555,38.7555,38.7254,38.733,55200.0
2006-07-13 11:15:00,51.64,51.69,51.62,51.62,27100.0,38.748,38.7855,38.733,38.733,27100.0
2006-07-13 11:20:00,51.62,51.72,51.61,51.71,66200.0,38.733,38.808,38.7254,38.8005,66200.0
2006-07-13 11:25:00,51.71,51.71,51.64,51.68,42400.0,38.8005,38.8005,38.748,38.778,42400.0
2006-07-13 11:30:00,51.69,51.74,51.65,51.72,49500.0,38.7855,38.823,38.7555,38.808,49500.0
2006-07-13 11:35:00,51.72,51.84,51.71,51.77,65000.0,38.808,38.898,38.8005,38.8455,65000.0
2006-07-13 11:40:00,51.77,51.81,51.72,51.74,54300.0,38.8455,38.8755,38.808,38.823,54300.0
2006-07-13 11:45:00,51.73,51.74,51.65,51.72,26600.0,38.8155,38.823,38.7555,38.808,26600.0
2006-07-13 11:50:00,51.7,51.81,51.7,51.78,21300.0,38.793,38.8755,38.793,38.853,21300.0
2006-07-13 11:55:00,51.78,51.84,51.72,51.74,22400.0,38.853,38.898,38.808,38.823,22400.0
2006-07-13 12:00:00,51.74,51.84,51.74,51.76,66300.0,38.823,38.898,38.823,38.838,66300.0
2006-07-13 12:05:00,51.75,51.81,51.74,51.81,24800.0,38.8305,38.8755,38.823,38.8755,24800.0
2006-07-13 12:10:00,51.81,51.84,51.75,51.82,40500.0,38.8755,38.898,38.8305,38.883,40500.0
2006-07-13 12:15:00,51.81,51.94,51.79,51.9,55100.0,38.8755,38.9731,38.8605,38.943,55100.0
2006-07-13 12:20:00,51.9,51.9,51.76,51.77,37200.0,38.943,38.943,38.838,38.8455,37200.0
2006-07-13 12:25:00,51.78,51.79,51.75,51.75,23600.0,38.853,38.8605,38.8305,38.8305,23600.0
2006-07-13 12:30:00,51.76,51.81,51.73,51.78,30600.0,38.838,38.8755,38.8155,38.853,30600.0
2006-07-13 12:35:00,51.78,51.78,51.74,51.74,14700.0,38.853,38.853,38.823,38.823,14700.0
2006-07-13 12:40:00,51.73,51.77,51.72,51.77,24100.0,38.8155,38.8455,38.808,38.8455,24100.0
2006-07-13 12:45:00,51.76,51.82,51.72,51.75,56400.0,38.838,38.883,38.808,38.8305,56400.0
2006-07-13 12:50:00,51.75,51.76,51.69,51.69,31800.0,38.8305,38.838,38.7855,38.7855,31800.0
2006-07-13 12:55:00,51.7,51.73,51.69,51.71,19700.0,38.793,38.8155,38.7855,38.8005,19700.0
2006-07-13 13:00:00,51.71,51.74,51.65,51.65,38500.0,38.8005,38.823,38.7555,38.7555,38500.0
2006-07-13 13:05:00,51.62,51.64,51.58,51.59,78800.0,38.733,38.748,38.7029,38.7104,78800.0
2006-07-13 13:10:00,51.57,51.61,51.57,51.6,55700.0,38.6954,38.7254,38.6954,38.7179,55700.0
2006-07-13 13:15:00,51.59,51.61,51.55,51.56,22100.0,38.7104,38.7254,38.6804,38.6879,22100.0
2006-07-13 13:20:00,51.56,51.58,51.54,51.55,30100.0,38.6879,38.7029,38.6729,38.6804,30100.0
2006-07-13 13:25:00,51.55,51.55,51.5,51.51,74200.0,38.6804,38.6804,38.6429,38.6504,74200.0
2006-07-13 13:30:00,51.51,51.57,51.48,51.52,92800.0,38.6504,38.6954,38.6279,38.6579,92800.0
2006-07-13 13:35:00,51.54,51.59,51.49,51.52,40500.0,38.6729,38.7104,38.6354,38.6579,40500.0
2006-07-13 13:40:00,51.51,51.53,51.48,51.51,47400.0,38.6504,38.6654,38.6279,38.6504,47400.0
2006-07-13 13:45:00,51.51,51.55,51.5,51.54,79700.0,38.6504,38.6804,38.6429,38.6729,79700.0
2006-07-13 13:50:00,51.53,51.55,51.49,51.5,66400.0,38.6654,38.6804,38.6354,38.6429,66400.0
2006-07-13 13:55:00,51.51,51.53,51.48,51.49,37500.0,38.6504,38.6654,38.6279,38.6354,37500.0
2006-07-13 14:00:00,51.48,51.5,51.47,51.5,62100.0,38.6279,38.6429,38.6204,38.6429,62100.0
2006-07-13 14:05:00,51.5,51.52,51.47,51.49,28400.0,38.6429,38.6579,38.6204,38.6354,28400.0
2006-07-13 14:10:00,51.49,51.54,51.47,51.52,51400.0,38.6354,38.6729,38.6204,38.6579,51400.0
2006-07-13 14:15:00,51.52,51.54,51.49,51.51,48300.0,38.6579,38.6729,38.6354,38.6504,48300.0
2006-07-13 14:20:00,51.51,51.54,51.49,51.5,21300.0,38.6504,38.6729,38.6354,38.6429,21300.0
2006-07-13 14:25:00,51.5,51.5,51.46,51.47,41700.0,38.6429,38.6429,38.6129,38.6204,41700.0
2006-07-13 14:30:00,51.47,51.5,51.46,51.46,36100.0,38.6204,38.6429,38.6129,38.6129,36100.0
2006-07-13 14:35:00,51.47,51.47,51.43,51.46,40300.0,38.6204,38.6204,38.5904,38.6129,40300.0
2006-07-13 14:40:00,51.46,51.47,51.4,51.4,56400.0,38.6129,38.6204,38.5679,38.5679,56400.0
2006-07-13 14:45:00,51.4,51.44,51.38,51.39,63700.0,38.5679,38.5979,38.5529,38.5604,63700.0
2006-07-13 14:50:00,51.38,51.38,51.33,51.34,43300.0,38.5529,38.5529,38.5154,38.5229,43300.0
2006-07-13 14:55:00,51.34,51.36,51.34,51.34,113900.0,38.5229,38.5379,38.5229,38.5229,113900.0
2006-07-13 15:00:00,51.34,51.34,51.25,51.25,119000.0,38.5229,38.5229,38.4553,38.4553,119000.0
2006-07-13 15:05:00,51.25,51.25,51.2,51.24,145600.0,38.4553,38.4553,38.4178,38.4478,145600.0
2006-07-13 15:10:00,51.24,51.26,51.21,51.22,112700.0,38.4478,38.4628,38.4253,38.4328,112700.0
2006-07-13 15:15:00,51.23,51.24,51.2,51.24,74600.0,38.4403,38.4478,38.4178,38.4478,74600.0
2006-07-13 15:20:00,51.23,51.33,51.23,51.31,83400.0,38.4403,38.5154,38.4403,38.5003,83400.0
2006-07-13 15:25:00,51.31,51.33,51.25,51.26,72600.0,38.5003,38.5154,38.4553,38.4628,72600.0
2006-07-13 15:30:00,51.26,51.26,51.22,51.26,162500.0,38.4628,38.4628,38.4328,38.4628,162500.0
2006-07-13 15:35:00,51.26,51.27,51.2,51.21,104300.0,38.4628,38.4703,38.4178,38.4253,104300.0
2006-07-13 15:40:00,51.22,51.31,51.22,51.31,102200.0,38.4328,38.5003,38.4328,38.5003,102200.0
2006-07-13 15:45:00,51.31,51.31,51.25,51.27,102200.0,38.5003,38.5003,38.4553,38.4703,102200.0
2006-07-13 15:50:00,51.28,51.31,51.25,51.3,218000.0,38.4778,38.5003,38.4553,38.4928,218000.0
2006-07-13 15:55:00,51.29,51.34,51.26,51.26,205800.0,38.4853,38.5229,38.4628,38.4628,205800.0
2006-07-14 09:30:00,51.15,51.2,51.12,51.15,180800.0,38.3803,38.4178,38.3578,38.3803,180800.0
2006-07-14 09:35:00,51.15,51.16,51.1,51.13,140500.0,38.3803,38.3878,38.3428,38.3653,140500.0
2006-07-14 09:40:00,51.13,51.35,51.13,51.31,129600.0,38.3653,38.5304,38.3653,38.5003,129600.0
2006-07-14 09:45:00,51.31,51.43,51.28,51.41,89500.0,38.5003,38.5904,38.4778,38.5754,89500.0
2006-07-14 09:50:00,51.41,51.41,51.25,51.25,47300.0,38.5754,38.5754,38.4553,38.4553,47300.0
2006-07-14 09:55:00,51.25,51.26,51.15,51.24,51300.0,38.4553,38.4628,38.3803,38.4478,51300.0
2006-07-14 10:00:00,51.23,51.32,51.22,51.25,70900.0,38.4403,38.5078,38.4328,38.4553,70900.0
2006-07-14 10:05:00,51.26,51.31,51.2,51.29,39600.0,38.4628,38.5003,38.4178,38.4853,39600.0
2006-07-14 10:10:00,51.3,51.39,51.28,51.33,32000.0,38.4928,38.5604,38.4778,38.5154,32000.0
2006-07-14 10:15:00,51.34,51.39,51.33,51.36,22800.0,38.5229,38.5604,38.5154,38.5379,22800.0
2006-07-14 10:20:00,51.36,51.41,51.34,51.37,32800.0,38.5379,38.5754,38.5229,38.5454,32800.0
2006-07-14 10:25:00,51.36,51.36,51.25,51.35,31000.0,38.5379,38.5379,38.4553,38.5304,31000.0
2006-07-14 10:30:00,51.35,51.35,51.26,51.29,39200.0,38.5304,38.5304,38.4628,38.4853,39200.0
2006-07-14 10:35:00,51.29,51.38,51.28,51.33,47200.0,38.4853,38.5529,38.4778,38.5154,47200.0
2006-07-14 10:40:00,51.33,51.43,51.33,51.43,34500.0,38.5154,38.5904,38.5154,38.5904,34500.0
2006-07-14 10:45:00,51.42,51.43,51.3,51.3,24800.0,38.5829,38.5904,38.4928,38.4928,24800.0
2006-07-14 10:50:00,51.29,51.3,51.22,51.24,20000.0,38.4853,38.4928,38.4328,38.4478,20000.0
2006-07-14 10:55:00,51.24,51.27,51.19,51.21,51700.0,38.4478,38.4703,38.4103,38.4253,51700.0
2006-07-14 11:00:00,51.2,51.21,51.11,51.12,65400.0,38.4178,38.4253,38.3503,38.3578,65400.0
2006-07-14 11:05:00,51.12,51.15,51.11,51.15,55100.0,38.3578,38.3803,38.3503,38.3803,55100.0
2006-07-14 11:10:00,51.15,51.15,51.08,51.09,37200.0,38.3803,38.3803,38.3278,38.3353,37200.0
2006-07-14 11:15:00,51.08,51.1,51.05,51.05,64100.0,38.3278,38.3428,38.3053,38.3053,64100.0
2006-07-14 11:20:00,51.06,51.08,51.05,51.07,74700.0,38.3128,38.3278,38.3053,38.3203,74700.0
2006-07-14 11:25:00,51.07,51.08,50.98,50.99,88000.0,38.3203,38.3278,38.2527,38.2602,88000.0
2006-07-14 11:30:00,50.99,51.0,50.9,50.91,152300.0,38.2602,38.2677,38.1927,38.2002,152300.0
2006-07-14 11:35:00,50.91,50.99,50.9,50.98,79400.0,38.2002,38.2602,38.1927,38.2527,79400.0
2006-07-14 11:40:00,50.99,51.0,50.96,50.96,191900.0,38.2602,38.2677,38.2377,38.2377,191900.0
2006-07-14 11:45:00,50.96,50.97,50.9,50.91,59500.0,38.2377,38.2452,38.1927,38.2002,59500.0
2006-07-14 11:50:00,50.9,50.92,50.82,50.84,96400.0,38.1927,38.2077,38.1327,38.1477,96400.0
2006-07-14 11:55:00,50.84,50.91,50.82,50.9,85400.0,38.1477,38.2002,38.1327,38.1927,85400.0
2006-07-14 12:00:00,50.9,50.92,50.86,50.87,79600.0,38.1927,38.2077,38.1627,38.1702,79600.0
2006-07-14 12:05:00,50.87,50.88,50.85,50.88,116800.0,38.1702,38.1777,38.1552,38.1777,116800.0
2006-07-14 12:10:00,50.88,50.89,50.84,50.85,32300.0,38.1777,38.1852,38.1477,38.1552,32300.0
2006-07-14 12:15:00,50.85,50.86,50.82,50.85,64900.0,38.1552,38.1627,38.1327,38.1552,64900.0
2006-07-14 12:20:00,50.85,50.85,50.81,50.83,61100.0,38.1552,38.1552,38.1252,38.1402,61100.0
2006-07-14 12:25:00,50.83,50.84,50.81,50.82,31600.0,38.1402,38.1477,38.1252,38.1327,31600.0
2006-07-14 12:30:00,50.82,50.82,50.79,50.81,36400.0,38.1327,38.1327,38.1102,38.1252,36400.0
2006-07-14 12:35:00,50.81,50.84,50.8,50.84,53700.0,38.1252,38.1477,38.1177,38.1477,53700.0
2006-07-14 12:40:00,50.85,50.87,50.84,50.84,92500.0,38.1552,38.1702,38.1477,38.1477,92500.0
2006-07-14 12:45:00,50.84,50.89,50.84,50.87,83600.0,38.1477,38.1852,38.1477,38.1702,83600.0
2006-07-14 12:50:00,50.86,50.87,50.81,50.81,40400.0,38.1627,38.1702,38.1252,38.1252,40400.0
2006-07-14 12:55:00,50.83,50.86,50.82,50.83,38600.0,38.1402,38.1627,38.1327,38.1402,38600.0
2006-07-14 13:00:00,50.83,50.83,50.79,50.79,17100.0,38.1402,38.1402,38.1102,38.1102,17100.0
2006-07-14 13:05:00,50.79,50.8,50.75,50.75,31200.0,38.1102,38.1177,38.0801,38.0801,31200.0
2006-07-14 13:10:00,50.75,50.8,50.74,50.8,48000.0,38.0801,38.1177,38.0726,38.1177,48000.0
2006-07-14 13:15:00,50.79,50.86,50.79,50.85,24600.0,38.1102,38.1627,38.1102,38.1552,24600.0
2006-07-14 13:20:00,50.86,50.9,50.85,50.9,166600.0,38.1627,38.1927,38.1552,38.1927,166600.0
2006-07-14 13:25:00,50.9,50.97,50.9,50.96,141700.0,38.1927,38.2452,38.1927,38.2377,141700.0
2006-07-14 13:30:00,50.97,51.0,50.9,50.96,38800.0,38.2452,38.2677,38.1927,38.2377,38800.0
2006-07-14 13:35:00,50.97,51.08,50.97,51.08,92400.0,38.2452,38.3278,38.2452,38.3278,92400.0
2006-07-14 13:40:00,51.08,51.1,50.98,51.01,74100.0,38.3278,38.3428,38.2527,38.2752,74100.0
2006-07-14 13:45:00,51.0,51.02,50.97,50.97,46000.0,38.2677,38.2827,38.2452,38.2452,46000.0
2006-07-14 13:50:00,50.97,51.03,50.95,51.0,39600.0,38.2452,38.2902,38.2302,38.2677,39600.0
2006-07-14 13:55:00,51.01,51.05,50.94,50.94,42000.0,38.2752,38.3053,38.2227,38.2227,42000.0
2006-07-14 14:00:00,50.94,50.94,50.82,50.84,49900.0,38.2227,38.2227,38.1327,38.1477,49900.0
2006-07-14 14:05:00,50.85,50.9,50.82,50.86,45700.0,38.1552,38.1927,38.1327,38.1627,45700.0
2006-07-14 14:10:00,50.85,50.87,50.79,50.82,93800.0,38.1552,38.1702,38.1102,38.1327,93800.0
2006-07-14 14:15:00,50.81,50.86,50.78,50.85,71400.0,38.1252,38.1627,38.1027,38.1552,71400.0
2006-07-14 14:20:00,50.85,50.85,50.77,50.78,31100.0,38.1552,38.1552,38.0952,38.1027,31100.0
2006-07-14 14:25:00,50.78,50.8,50.68,50.7,80300.0,38.1027,38.1177,38.0276,38.0426,80300.0
2006-07-14 14:30:00,50.7,50.8,50.68,50.77,36800.0,38.0426,38.1177,38.0276,38.0952,36800.0
2006-07-14 14:35:00,50.78,50.78,50.74,50.75,34000.0,38.1027,38.1027,38.0726,38.0801,34000.0
2006-07-14 14:40:00,50.75,50.76,50.67,50.72,58700.0,38.0801,38.0877,38.0201,38.0576,58700.0
2006-07-14 14:45:00,50.71,50.82,50.71,50.82,66500.0,38.0501,38.1327,38.0501,38.1327,66500.0
2006-07-14 14:50:00,50.83,50.92,50.81,50.89,51800.0,38.1402,38.2077,38.1252,38.1852,51800.0
2006-07-14 14:55:00,50.89,50.92,50.87,50.92,95700.0,38.1852,38.2077,38.1702,38.2077,95700.0
2006-07-14 15:00:00,50.93,51.06,50.92,51.03,100100.0,38.2152,38.3128,38.2077,38.2902,100100.0
2006-07-14 15:05:00,51.03,51.09,51.02,51.09,69700.0,38.2902,38.3353,38.2827,38.3353,69700.0
2006-07-14 15:10:00,51.08,51.17,51.07,51.15,151800.0,38.3278,38.3953,38.3203,38.3803,151800.0
2006-07-14 15:15:00,51.14,51.23,51.14,51.23,154000.0,38.3728,38.4403,38.3728,38.4403,154000.0
2006-07-14 15:20:00,51.23,51.25,51.13,51.15,84600.0,38.4403,38.4553,38.3653,38.3803,84600.0
2006-07-14 15:25:00,51.15,51.15,51.09,51.11,70600.0,38.3803,38.3803,38.3353,38.3503,70600.0
2006-07-14 15:30:00,51.12,51.18,51.1,51.15,58300.0,38.3578,38.4028,38.3428,38.3803,58300.0
2006-07-14 15:35:00,51.14,51.3,51.14,51.3,184000.0,38.3728,38.4928,38.3728,38.4928,184000.0
2006-07-14 15:40:00,51.3,51.32,51.23,51.29,93600.0,38.4928,38.5078,38.4403,38.4853,93600.0
2006-07-14 15:45:00,51.28,51.37,51.27,51.37,128300.0,38.4778,38.5454,38.4703,38.5454,128300.0
2006-07-14 15:50:00,51.36,51.39,51.28,51.28,122900.0,38.5379,38.5604,38.4778,38.4778,122900.0
2006-07-14 15:55:00,51.29,51.31,51.28,51.29,90700.0,38.4853,38.5003,38.4778,38.4853,90700.0
2006-07-17 09:30:00,51.4,51.45,51.34,51.44,59800.0,38.5679,38.6054,38.5229,38.5979,59800.0
2006-07-17 09:35:00,51.45,51.5,51.4,51.49,33800.0,38.6054,38.6429,38.5679,38.6354,33800.0
2006-07-17 09:40:00,51.46,51.56,51.44,51.48,59200.0,38.6129,38.6879,38.5979,38.6279,59200.0
2006-07-17 09:45:00,51.47,51.47,51.43,51.46,29200.0,38.6204,38.6204,38.5904,38.6129,29200.0
2006-07-17 09:50:00,51.48,51.55,51.46,51.49,45400.0,38.6279,38.6804,38.6129,38.6354,45400.0
2006-07-17 09:55:00,51.49,51.49,51.4,51.42,23600.0,38.6354,38.6354,38.5679,38.5829,23600.0
2006-07-17 10:00:00,51.42,51.48,51.4,51.47,33700.0,38.5829,38.6279,38.5679,38.6204,33700.0
2006-07-17 10:05:00,51.46,51.5,51.39,51.4,31000.0,38.6129,38.6429,38.5604,38.5679,31000.0
2006-07-17 10:10:00,51.39,51.41,51.35,51.41,50800.0,38.5604,38.5754,38.5304,38.5754,50800.0
2006-07-17 10:15:00,51.41,51.43,51.37,51.41,56900.0,38.5754,38.5904,38.5454,38.5754,56900.0
2006-07-17 10:20:00,51.41,51.46,51.32,51.35,60600.0,38.5754,38.6129,38.5078,38.5304,60600.0
2006-07-17 10:25:00,51.35,51.41,51.27,51.3,73000.0,38.5304,38.5754,38.4703,38.4928,73000.0
2006-07-17 10:30:00,51.32,51.35,51.28,51.35,56400.0,38.5078,38.5304,38.4778,38.5304,56400.0
2006-07-17 10:35:00,51.36,51.36,51.28,51.3,67300.0,38.5379,38.5379,38.4778,38.4928,67300.0
2006-07-17 10:40:00,51.3,51.34,51.28,51.3,84700.0,38.4928,38.5229,38.4778,38.4928,84700.0
2006-07-17 10:45:00,51.31,51.36,51.29,51.33,37400.0,38.5003,38.5379,38.4853,38.5154,37400.0
2006-07-17 10:50:00,51.34,51.34,51.28,51.29,51200.0,38.5229,38.5229,38.4778,38.4853,51200.0
2006-07-17 10:55:00,51.29,51.36,51.29,51.36,117500.0,38.4853,38.5379,38.4853,38.5379,117500.0
2006-07-17 11:00:00,51.36,51.39,51.33,51.35,49100.0,38.5379,38.5604,38.5154,38.5304,49100.0
2006-07-17 11:05:00,51.35,51.35,51.3,51.3,49000.0,38.5304,38.5304,38.4928,38.4928,49000.0
2006-07-17 11:10:00,51.31,51.35,51.3,51.33,62500.0,38.5003,38.5304,38.4928,38.5154,62500.0
2006-07-17 11:15:00,51.34,51.34,51.26,51.26,47400.0,38.5229,38.5229,38.4628,38.4628,47400.0
2006-07-17 11:20:00,51.26,51.26,51.21,51.24,60200.0,38.4628,38.4628,38.4253,38.4478,60200.0
2006-07-17 11:25:00,51.24,51.26,51.21,51.25,39900.0,38.4478,38.4628,38.4253,38.4553,39900.0
2006-07-17 11:30:00,51.25,51.32,51.2,51.3,45700.0,38.4553,38.5078,38.4178,38.4928,45700.0
2006-07-17 11:35:00,51.3,51.31,51.24,51.29,43100.0,38.4928,38.5003,38.4478,38.4853,43100.0
2006-07-17 11:40:00,51.29,51.38,51.27,51.38,49100.0,38.4853,38.5529,38.4703,38.5529,49100.0
2006-07-17 11:45:00,51.39,51.41,51.34,51.37,53600.0,38.5604,38.5754,38.5229,38.5454,53600.0
2006-07-17 11:50:00,51.37,51.39,51.32,51.38,51900.0,38.5454,38.5604,38.5078,38.5529,51900.0
2006-07-17 11:55:00,51.37,51.38,51.28,51.32,57100.0,38.5454,38.5529,38.4778,38.5078,57100.0
2006-07-17 12:00:00,51.34,51.4,51.32,51.33,23300.0,38.5229,38.5679,38.5078,38.5154,23300.0
2006-07-17 12:05:00,51.32,51.34,51.28,51.3,28000.0,38.5078,38.5229,38.4778,38.4928,28000.0
2006-07-17 12:10:00,51.29,51.29,51.25,51.25,25400.0,38.4853,38.4853,38.4553,38.4553,25400.0
2006-07-17 12:15:00,51.25,51.33,51.25,51.33,19100.0,38.4553,38.5154,38.4553,38.5154,19100.0
2006-07-17 12:20:00,51.32,51.34,51.25,51.26,23500.0,38.5078,38.5229,38.4553,38.4628,23500.0
2006-07-17 12:25:00,51.27,51.29,51.25,51.26,19900.0,38.4703,38.4853,38.4553,38.4628,19900.0
2006-07-17 12:30:00,51.26,51.28,51.24,51.27,55200.0,38.4628,38.4778,38.4478,38.4703,55200.0
2006-07-17 12:35:00,51.28,51.29,51.23,51.26,39800.0,38.4778,38.4853,38.4403,38.4628,39800.0
2006-07-17 12:40:00,51.26,51.33,51.25,51.29,21100.0,38.4628,38.5154,38.4553,38.4853,21100.0
2006-07-17 12:45:00,51.3,51.3,51.25,51.26,21400.0,38.4928,38.4928,38.4553,38.4628,21400.0
2006-07-17 12:50:00,51.26,51.31,51.25,51.27,16000.0,38.4628,38.5003,38.4553,38.4703,16000.0
2006-07-17 12:55:00,51.28,51.34,51.26,51.3,16000.0,38.4778,38.5229,38.4628,38.4928,16000.0
2006-07-17 13:00:00,51.28,51.32,51.25,51.27,11100.0,38.4778,38.5078,38.4553,38.4703,11100.0
2006-07-17 13:05:00,51.26,51.27,51.25,51.26,3800.0,38.4628,38.4703,38.4553,38.4628,3800.0
2006-07-17 13:10:00,51.27,51.34,51.27,51.29,14800.0,38.4703,38.5229,38.4703,38.4853,14800.0
2006-07-17 13:15:00,51.3,51.4,51.29,51.4,29700.0,38.4928,38.5679,38.4853,38.5679,29700.0
2006-07-17 13:20:00,51.42,51.42,51.37,51.37,21600.0,38.5829,38.5829,38.5454,38.5454,21600.0
2006-07-17 13:25:00,51.39,51.44,51.38,51.41,24500.0,38.5604,38.5979,38.5529,38.5754,24500.0
2006-07-17 13:30:00,51.42,51.44,51.4,51.4,13700.0,38.5829,38.5979,38.5679,38.5679,13700.0
2006-07-17 13:35:00,51.41,51.41,51.37,51.37,10400.0,38.5754,38.5754,38.5454,38.5454,10400.0
2006-07-17 13:40:00,51.37,51.4,51.37,51.4,22200.0,38.5454,38.5679,38.5454,38.5679,22200.0
2006-07-17 13:45:00,51.39,51.4,51.33,51.33,42000.0,38.5604,38.5679,38.5154,38.5154,42000.0
2006-07-17 13:50:00,51.32,51.34,51.29,51.31,48900.0,38.5078,38.5229,38.4853,38.5003,48900.0
2006-07-17 13:55:00,51.3,51.32,51.28,51.32,66100.0,38.4928,38.5078,38.4778,38.5078,66100.0
2006-07-17 14:00:00,51.32,51.35,51.32,51.34,151700.0,38.5078,38.5304,38.5078,38.5229,151700.0
2006-07-17 14:05:00,51.36,51.36,51.32,51.33,27600.0,38.5379,38.5379,38.5078,38.5154,27600.0
2006-07-17 14:10:00,51.33,51.35,51.32,51.33,19800.0,38.5154,38.5304,38.5078,38.5154,19800.0
2006-07-17 14:15:00,51.33,51.35,51.32,51.35,32900.0,38.5154,38.5304,38.5078,38.5304,32900.0
2006-07-17 14:20:00,51.35,51.35,51.31,51.34,30100.0,38.5304,38.5304,38.5003,38.5229,30100.0
2006-07-17 14:25:00,51.34,51.37,51.32,51.33,26300.0,38.5229,38.5454,38.5078,38.5154,26300.0
2006-07-17 14:30:00,51.34,51.37,51.33,51.36,33700.0,38.5229,38.5454,38.5154,38.5379,33700.0
2006-07-17 14:35:00,51.36,51.37,51.33,51.34,31000.0,38.5379,38.5454,38.5154,38.5229,31000.0
2006-07-17 14:40:00,51.36,51.38,51.31,51.34,60100.0,38.5379,38.5529,38.5003,38.5229,60100.0
2006-07-17 14:45:00,51.34,51.39,51.33,51.36,94200.0,38.5229,38.5604,38.5154,38.5379,94200.0
2006-07-17 14:50:00,51.35,51.37,51.33,51.35,31800.0,38.5304,38.5454,38.5154,38.5304,31800.0
2006-07-17 14:55:00,51.37,51.38,51.36,51.37,18900.0,38.5454,38.5529,38.5379,38.5454,18900.0
2006-07-17 15:00:00,51.36,51.36,51.33,51.34,22200.0,38.5379,38.5379,38.5154,38.5229,22200.0
2006-07-17 15:05:00,51.34,51.36,51.29,51.3,33100.0,38.5229,38.5379,38.4853,38.4928,33100.0
2006-07-17 15:10:00,51.29,51.34,51.28,51.31,15900.0,38.4853,38.5229,38.4778,38.5003,15900.0
2006-07-17 15:15:00,51.31,51.36,51.29,51.32,37100.0,38.5003,38.5379,38.4853,38.5078,37100.0
2006-07-17 15:20:00,51.32,51.33,51.28,51.28,25000.0,38.5078,38.5154,38.4778,38.4778,25000.0
2006-07-17 15:25:00,51.28,51.33,51.26,51.33,48900.0,38.4778,38.5154,38.4628,38.5154,48900.0
2006-07-17 15:30:00,51.32,51.32,51.25,51.29,26700.0,38.5078,38.5078,38.4553,38.4853,26700.0
2006-07-17 15:35:00,51.3,51.35,51.29,51.35,57500.0,38.4928,38.5304,38.4853,38.5304,57500.0
2006-07-17 15:40:00,51.35,51.42,51.31,51.41,74400.0,38.5304,38.5829,38.5003,38.5754,74400.0
2006-07-17 15:45:00,51.41,51.42,51.32,51.32,80400.0,38.5754,38.5829,38.5078,38.5078,80400.0
2006-07-17 15:50:00,51.32,51.33,51.26,51.3,80600.0,38.5078,38.5154,38.4628,38.4928,80600.0
2006-07-17 15:55:00,51.3,51.32,51.26,51.28,64800.0,38.4928,38.5078,38.4628,38.4778,64800.0
2006-07-18 09:30:00,51.2,51.36,51.18,51.26,80400.0,38.4178,38.5379,38.4028,38.4628,80400.0
2006-07-18 09:35:00,51.28,51.36,51.17,51.21,40800.0,38.4778,38.5379,38.3953,38.4253,40800.0
2006-07-18 09:40:00,51.21,51.35,51.13,51.13,74800.0,38.4253,38.5304,38.3653,38.3653,74800.0
2006-07-18 09:45:00,51.15,51.24,51.13,51.18,42100.0,38.3803,38.4478,38.3653,38.4028,42100.0
2006-07-18 09:50:00,51.22,51.22,51.13,51.13,35800.0,38.4328,38.4328,38.3653,38.3653,35800.0
2006-07-18 09:55:00,51.15,51.34,51.15,51.28,50200.0,38.3803,38.5229,38.3803,38.4778,50200.0
2006-07-18 10:00:00,51.28,51.28,51.13,51.16,35200.0,38.4778,38.4778,38.3653,38.3878,35200.0
2006-07-18 10:05:00,51.16,51.2,51.11,51.16,21100.0,38.3878,38.4178,38.3503,38.3878,21100.0
2006-07-18 10:10:00,51.15,51.16,51.11,51.13,27300.0,38.3803,38.3878,38.3503,38.3653,27300.0
2006-07-18 10:15:00,51.1,51.1,51.01,51.02,43000.0,38.3428,38.3428,38.2752,38.2827,43000.0
2006-07-18 10:20:00,51.03,51.09,51.01,51.04,35600.0,38.2902,38.3353,38.2752,38.2977,35600.0
2006-07-18 10:25:00,51.02,51.03,50.89,50.96,91500.0,38.2827,38.2902,38.1852,38.2377,91500.0
2006-07-18 10:30:00,50.96,50.97,50.88,50.94,40000.0,38.2377,38.2452,38.1777,38.2227,40000.0
2006-07-18 10:35:00,50.95,50.98,50.91,50.92,42700.0,38.2302,38.2527,38.2002,38.2077,42700.0
2006-07-18 10:40:00,50.91,50.98,50.91,50.98,29600.0,38.2002,38.2527,38.2002,38.2527,29600.0
2006-07-18 10:45:00,50.98,51.08,50.98,51.0,42300.0,38.2527,38.3278,38.2527,38.2677,42300.0
2006-07-18 10:50:00,51.0,51.04,51.0,51.01,37500.0,38.2677,38.2977,38.2677,38.2752,37500.0
2006-07-18 10:55:00,51.01,51.06,50.83,50.84,43300.0,38.2752,38.3128,38.1402,38.1477,43300.0
2006-07-18 11:00:00,50.83,50.86,50.8,50.81,28200.0,38.1402,38.1627,38.1177,38.1252,28200.0
2006-07-18 11:05:00,50.81,50.9,50.78,50.87,56600.0,38.1252,38.1927,38.1027,38.1702,56600.0
2006-07-18 11:10:00,50.86,50.89,50.81,50.81,17600.0,38.1627,38.1852,38.1252,38.1252,17600.0
2006-07-18 11:15:00,50.81,50.82,50.77,50.78,72500.0,38.1252,38.1327,38.0952,38.1027,72500.0
2006-07-18 11:20:00,50.79,50.85,50.78,50.82,55600.0,38.1102,38.1552,38.1027,38.1327,55600.0
2006-07-18 11:25:00,50.82,50.85,50.79,50.85,60700.0,38.1327,38.1552,38.1102,38.1552,60700.0
2006-07-18 11:30:00,50.86,50.91,50.8,50.83,39100.0,38.1627,38.2002,38.1177,38.1402,39100.0
2006-07-18 11:35:00,50.82,50.86,50.8,50.86,9300.0,38.1327,38.1627,38.1177,38.1627,9300.0
2006-07-18 11:40:00,50.86,50.87,50.83,50.87,11100.0,38.1627,38.1702,38.1402,38.1702,11100.0
2006-07-18 11:45:00,50.87,50.88,50.84,50.88,14100.0,38.1702,38.1777,38.1477,38.1777,14100.0
2006-07-18 11:50:00,50.89,50.92,50.88,50.91,22100.0,38.1852,38.2077,38.1777,38.2002,22100.0
2006-07-18 11:55:00,50.9,50.95,50.9,50.9,12900.0,38.1927,38.2302,38.1927,38.1927,12900.0
2006-07-18 12:00:00,50.91,50.91,50.83,50.85,18000.0,38.2002,38.2002,38.1402,38.1552,18000.0
2006-07-18 12:05:00,50.85,50.89,50.83,50.83,15500.0,38.1552,38.1852,38.1402,38.1402,15500.0
2006-07-18 12:10:00,50.82,50.85,50.81,50.81,14200.0,38.1327,38.1552,38.1252,38.1252,14200.0
2006-07-18 12:15:00,50.82,50.87,50.81,50.85,32700.0,38.1327,38.1702,38.1252,38.1552,32700.0
2006-07-18 12:20:00,50.85,50.85,50.8,50.83,18300.0,38.1552,38.1552,38.1177,38.1402,18300.0
2006-07-18 12:25:00,50.83,50.9,50.83,50.85,48300.0,38.1402,38.1927,38.1402,38.1552,48300.0
2006-07-18 12:30:00,50.86,50.86,50.83,50.85,10700.0,38.1627,38.1627,38.1402,38.1552,10700.0
2006-07-18 12:35:00,50.87,50.87,50.82,50.86,11100.0,38.1702,38.1702,38.1327,38.1627,11100.0
2006-07-18 12:40:00,50.86,50.93,50.85,50.87,38900.0,38.1627,38.2152,38.1552,38.1702,38900.0
2006-07-18 12:45:00,50.89,50.93,50.82,50.82,31300.0,38.1852,38.2152,38.1327,38.1327,31300.0
2006-07-18 12:50:00,50.81,50.82,50.72,50.73,38100.0,38.1252,38.1327,38.0576,38.0651,38100.0
2006-07-18 12:55:00,50.72,50.72,50.67,50.7,68400.0,38.0576,38.0576,38.0201,38.0426,68400.0
2006-07-18 13:00:00,50.7,50.71,50.63,50.65,60800.0,38.0426,38.0501,37.9901,38.0051,60800.0
2006-07-18 13:05:00,50.66,50.7,50.65,50.66,41100.0,38.0126,38.0426,38.0051,38.0126,41100.0
2006-07-18 13:10:00,50.66,50.71,50.57,50.57,64100.0,38.0126,38.0501,37.9451,37.9451,64100.0
2006-07-18 13:15:00,50.56,50.59,50.48,50.5,140800.0,37.9376,37.9601,37.8776,37.8926,140800.0
2006-07-18 13:20:00,50.49,50.52,50.46,50.52,91900.0,37.8851,37.9076,37.8625,37.9076,91900.0
2006-07-18 13:25:00,50.53,50.57,50.51,50.52,74800.0,37.9151,37.9451,37.9001,37.9076,74800.0
2006-07-18 13:30:00,50.52,50.54,50.44,50.47,27500.0,37.9076,37.9226,37.8475,37.8701,27500.0
2006-07-18 13:35:00,50.47,50.57,50.47,50.57,42100.0,37.8701,37.9451,37.8701,37.9451,42100.0
2006-07-18 13:40:00,50.57,50.58,50.47,50.48,41200.0,37.9451,37.9526,37.8701,37.8776,41200.0
2006-07-18 13:45:00,50.48,50.49,50.4,50.45,48800.0,37.8776,37.8851,37.8175,37.855,48800.0
2006-07-18 13:50:00,50.45,50.8,50.45,50.54,30200.0,37.855,38.1177,37.855,37.9226,30200.0
2006-07-18 13:55:00,50.55,50.57,50.45,50.5,32900.0,37.9301,37.9451,37.855,37.8926,32900.0
2006-07-18 14:00:00,50.5,50.59,50.5,50.58,51900.0,37.8926,37.9601,37.8926,37.9526,51900.0
2006-07-18 14:05:00,50.57,50.59,50.56,50.58,47500.0,37.9451,37.9601,37.9376,37.9526,47500.0
2006-07-18 14:10:00,50.58,50.63,50.56,50.6,27500.0,37.9526,37.9901,37.9376,37.9676,27500.0
2006-07-18 14:15:00,50.6,50.65,50.57,50.65,78800.0,37.9676,38.0051,37.9451,38.0051,78800.0
2006-07-18 14:20:00,50.63,50.67,50.61,50.64,51100.0,37.9901,38.0201,37.9751,37.9976,51100.0
2006-07-18 14:25:00,50.64,50.83,50.61,50.72,74400.0,37.9976,38.1402,37.9751,38.0576,74400.0
2006-07-18 14:30:00,50.73,50.82,50.71,50.8,57500.0,38.0651,38.1327,38.0501,38.1177,57500.0
2006-07-18 14:35:00,50.81,50.94,50.81,50.94,36000.0,38.1252,38.2227,38.1252,38.2227,36000.0
2006-07-18 14:40:00,50.95,50.98,50.91,50.95,56700.0,38.2302,38.2527,38.2002,38.2302,56700.0
2006-07-18 14:45:00,50.95,50.95,50.83,50.93,32000.0,38.2302,38.2302,38.1402,38.2152,32000.0
2006-07-18 14:50:00,50.93,50.97,50.86,50.95,32700.0,38.2152,38.2452,38.1627,38.2302,32700.0
2006-07-18 14:55:00,50.94,50.95,50.9,50.95,28100.0,38.2227,38.2302,38.1927,38.2302,28100.0
2006-07-18 15:00:00,50.95,50.97,50.92,50.92,35100.0,38.2302,38.2452,38.2077,38.2077,35100.0
2006-07-18 15:05:00,50.93,50.94,50.83,50.84,126800.0,38.2152,38.2227,38.1402,38.1477,126800.0
2006-07-18 15:10:00,50.84,50.84,50.7,50.8,44300.0,38.1477,38.1477,38.0426,38.1177,44300.0
2006-07-18 15:15:00,50.8,50.87,50.79,50.83,22100.0,38.1177,38.1702,38.1102,38.1402,22100.0
2006-07-18 15:20:00,50.84,50.84,50.75,50.78,24200.0,38.1477,38.1477,38.0801,38.1027,24200.0
2006-07-18 15:25:00,50.77,50.89,50.75,50.87,30700.0,38.0952,38.1852,38.0801,38.1702,30700.0
2006-07-18 15:30:00,50.86,50.96,50.81,50.9,69900.0,38.1627,38.2377,38.1252,38.1927,69900.0
2006-07-18 15:35:00,50.9,50.92,50.87,50.89,47400.0,38.1927,38.2077,38.1702,38.1852,47400.0
2006-07-18 15:40:00,50.9,50.95,50.86,50.92,100100.0,38.1927,38.2302,38.1627,38.2077,100100.0
2006-07-18 15:45:00,50.94,51.0,50.9,50.98,245100.0,38.2227,38.2677,38.1927,38.2527,245100.0
2006-07-18 15:50:00,50.98,50.99,50.89,50.93,126400.0,38.2527,38.2602,38.1852,38.2152,126400.0
2006-07-18 15:55:00,50.93,50.99,50.93,50.94,86300.0,38.2152,38.2602,38.2152,38.2227,86300.0
2006-07-19 09:30:00,51.2,51.2,51.0,51.11,93600.0,38.4178,38.4178,38.2677,38.3503,93600.0
2006-07-19 09:35:00,51.11,51.24,51.05,51.16,41800.0,38.3503,38.4478,38.3053,38.3878,41800.0
2006-07-19 09:40:00,51.17,51.17,50.91,51.05,53200.0,38.3953,38.3953,38.2002,38.3053,53200.0
2006-07-19 09:45:00,51.02,51.12,50.93,51.02,64000.0,38.2827,38.3578,38.2152,38.2827,64000.0
2006-07-19 09:50:00,51.01,51.13,50.99,51.07,68900.0,38.2752,38.3653,38.2602,38.3203,68900.0
2006-07-19 09:55:00,51.07,51.13,51.01,51.1,37200.0,38.3203,38.3653,38.2752,38.3428,37200.0
2006-07-19 10:00:00,51.11,51.2,51.1,51.14,173800.0,38.3503,38.4178,38.3428,38.3728,173800.0
2006-07-19 10:05:00,51.14,51.29,51.11,51.28,165200.0,38.3728,38.4853,38.3503,38.4778,165200.0
2006-07-19 10:10:00,51.28,51.4,51.26,51.39,146800.0,38.4778,38.5679,38.4628,38.5604,146800.0
2006-07-19 10:15:00,51.36,51.41,51.2,51.35,78300.0,38.5379,38.5754,38.4178,38.5304,78300.0
2006-07-19 10:20:00,51.34,51.35,51.29,51.32,67200.0,38.5229,38.5304,38.4853,38.5078,67200.0
2006-07-19 10:25:00,51.32,51.43,51.3,51.42,51900.0,38.5078,38.5904,38.4928,38.5829,51900.0
2006-07-19 10:30:00,51.43,51.46,51.39,51.41,46300.0,38.5904,38.6129,38.5604,38.5754,46300.0
2006-07-19 10:35:00,51.4,51.65,51.39,51.59,67000.0,38.5679,38.7555,38.5604,38.7104,67000.0
2006-07-19 10:40:00,51.59,51.88,51.59,51.88,107600.0,38.7104,38.928,38.7104,38.928,107600.0
2006-07-19 10:45:00,51.88,52.03,51.86,52.02,81400.0,38.928,39.0406,38.913,39.0331,81400.0
2006-07-19 10:50:00,52.02,52.03,51.9,51.93,229500.0,39.0331,39.0406,38.943,38.9656,229500.0
2006-07-19 10:55:00,51.92,52.01,51.91,52.0,57100.0,38.9581,39.0256,38.9506,39.0181,57100.0
2006-07-19 11:00:00,52.0,52.05,51.94,52.02,85200.0,39.0181,39.0556,38.9731,39.0331,85200.0
2006-07-19 11:05:00,52.02,52.06,51.99,52.02,60900.0,39.0331,39.0631,39.0106,39.0331,60900.0
2006-07-19 11:10:00,52.03,52.05,51.95,52.02,39900.0,39.0406,39.0556,38.9806,39.0331,39900.0
2006-07-19 11:15:00,52.03,52.06,51.98,52.06,59100.0,39.0406,39.0631,39.0031,39.0631,59100.0
2006-07-19 11:20:00,52.06,52.09,51.98,51.98,52500.0,39.0631,39.0856,39.0031,39.0031,52500.0
2006-07-19 11:25:00,51.98,52.0,51.98,51.99,52500.0,39.0031,39.0181,39.0031,39.0106,52500.0
2006-07-19 11:30:00,51.99,52.0,51.95,52.0,46100.0,39.0106,39.0181,38.9806,39.0181,46100.0
2006-07-19 11:35:00,51.99,52.01,51.94,51.99,34200.0,39.0106,39.0256,38.9731,39.0106,34200.0
2006-07-19 11:40:00,51.99,51.99,51.9,51.9,37000.0,39.0106,39.0106,38.943,38.943,37000.0
2006-07-19 11:45:00,51.89,51.92,51.82,51.86,66200.0,38.9355,38.9581,38.883,38.913,66200.0
2006-07-19 11:50:00,51.86,51.91,51.83,51.86,53300.0,38.913,38.9506,38.8905,38.913,53300.0
2006-07-19 11:55:00,51.86,51.89,51.79,51.89,32200.0,38.913,38.9355,38.8605,38.9355,32200.0
2006-07-19 12:00:00,51.89,51.89,51.8,51.82,31500.0,38.9355,38.9355,38.868,38.883,31500.0
2006-07-19 12:05:00,51.81,51.92,51.81,51.91,41000.0,38.8755,38.9581,38.8755,38.9506,41000.0
2006-07-19 12:10:00,51.91,52.02,51.9,51.96,41900.0,38.9506,39.0331,38.943,38.9881,41900.0
2006-07-19 12:15:00,51.97,51.99,51.93,51.97,27400.0,38.9956,39.0106,38.9656,38.9956,27400.0
2006-07-19 12:20:00,51.98,52.02,51.96,52.01,48000.0,39.0031,39.0331,38.9881,39.0256,48000.0
2006-07-19 12:25:00,52.01,52.02,51.98,52.01,18500.0,39.0256,39.0331,39.0031,39.0256,18500.0
2006-07-19 12:30:00,52.01,52.03,51.97,52.0,18500.0,39.0256,39.0406,38.9956,39.0181,18500.0
2006-07-19 12:35:00,52.0,52.05,51.99,52.05,29400.0,39.0181,39.0556,39.0106,39.0556,29400.0
2006-07-19 12:40:00,52.06,52.12,52.05,52.12,28800.0,39.0631,39.1081,39.0556,39.1081,28800.0
2006-07-19 12:45:00,52.12,52.12,52.08,52.09,23700.0,39.1081,39.1081,39.0781,39.0856,23700.0
2006-07-19 12:50:00,52.09,52.1,52.06,52.07,45800.0,39.0856,39.0931,39.0631,39.0706,45800.0
2006-07-19 12:55:00,52.08,52.1,52.05,52.08,33900.0,39.0781,39.0931,39.0556,39.0781,33900.0
2006-07-19 13:00:00,52.1,52.12,52.04,52.07,40800.0,39.0931,39.1081,39.0481,39.0706,40800.0
2006-07-19 13:05:00,52.07,52.17,52.07,52.16,28600.0,39.0706,39.1456,39.0706,39.1381,28600.0
2006-07-19 13:10:00,52.17,52.24,52.14,52.21,44900.0,39.1456,39.1982,39.1231,39.1757,44900.0
2006-07-19 13:15:00,52.2,52.21,52.14,52.15,22000.0,39.1682,39.1757,39.1231,39.1306,22000.0
2006-07-19 13:20:00,52.16,52.3,52.15,52.3,31000.0,39.1381,39.2432,39.1306,39.2432,31000.0
2006-07-19 13:25:00,52.3,52.34,52.28,52.29,64300.0,39.2432,39.2732,39.2282,39.2357,64300.0
2006-07-19 13:30:00,52.29,52.33,52.29,52.3,43400.0,39.2357,39.2657,39.2357,39.2432,43400.0
2006-07-19 13:35:00,52.31,52.34,52.18,52.23,41100.0,39.2507,39.2732,39.1531,39.1907,41100.0
2006-07-19 13:40:00,52.23,52.26,52.2,52.2,23200.0,39.1907,39.2132,39.1682,39.1682,23200.0
2006-07-19 13:45:00,52.2,52.23,52.18,52.21,41100.0,39.1682,39.1907,39.1531,39.1757,41100.0
2006-07-19 13:50:00,52.21,52.23,52.2,52.21,23800.0,39.1757,39.1907,39.1682,39.1757,23800.0
2006-07-19 13:55:00,52.22,52.25,52.2,52.23,25500.0,39.1832,39.2057,39.1682,39.1907,25500.0
2006-07-19 14:00:00,52.23,52.28,52.19,52.19,23600.0,39.1907,39.2282,39.1606,39.1606,23600.0
2006-07-19 14:05:00,52.19,52.23,52.18,52.22,26700.0,39.1606,39.1907,39.1531,39.1832,26700.0
2006-07-19 14:10:00,52.22,52.25,52.18,52.18,37600.0,39.1832,39.2057,39.1531,39.1531,37600.0
2006-07-19 14:15:00,52.18,52.18,52.09,52.11,43100.0,39.1531,39.1531,39.0856,39.1006,43100.0
2006-07-19 14:20:00,52.11,52.12,52.04,52.05,37700.0,39.1006,39.1081,39.0481,39.0556,37700.0
2006-07-19 14:25:00,52.04,52.17,52.04,52.11,79400.0,39.0481,39.1456,39.0481,39.1006,79400.0
2006-07-19 14:30:00,52.11,52.17,52.1,52.14,57000.0,39.1006,39.1456,39.0931,39.1231,57000.0
2006-07-19 14:35:00,52.14,52.15,52.06,52.06,33900.0,39.1231,39.1306,39.0631,39.0631,33900.0
2006-07-19 14:40:00,52.06,52.12,52.06,52.1,74700.0,39.0631,39.1081,39.0631,39.0931,74700.0
2006-07-19 14:45:00,52.1,52.15,52.09,52.13,43600.0,39.0931,39.1306,39.0856,39.1156,43600.0
2006-07-19 14:50:00,52.13,52.14,52.1,52.12,44000.0,39.1156,39.1231,39.0931,39.1081,44000.0
2006-07-19 14:55:00,52.12,52.13,52.07,52.09,35200.0,39.1081,39.1156,39.0706,39.0856,35200.0
2006-07-19 15:00:00,52.08,52.1,52.07,52.07,42400.0,39.0781,39.0931,39.0706,39.0706,42400.0
2006-07-19 15:05:00,52.09,52.15,52.09,52.12,43700.0,39.0856,39.1306,39.0856,39.1081,43700.0
2006-07-19 15:10:00,52.12,52.12,52.06,52.06,47500.0,39.1081,39.1081,39.0631,39.0631,47500.0
2006-07-19 15:15:00,52.05,52.06,52.01,52.01,48900.0,39.0556,39.0631,39.0256,39.0256,48900.0
2006-07-19 15:20:00,52.0,52.07,51.99,51.99,81800.0,39.0181,39.0706,39.0106,39.0106,81800.0
2006-07-19 15:25:00,52.0,52.06,51.99,52.04,66100.0,39.0181,39.0631,39.0106,39.0481,66100.0
2006-07-19 15:30:00,52.03,52.06,52.0,52.03,49200.0,39.0406,39.0631,39.0181,39.0406,49200.0
2006-07-19 15:35:00,52.03,52.05,52.0,52.03,42400.0,39.0406,39.0556,39.0181,39.0406,42400.0
2006-07-19 15:40:00,52.04,52.06,52.02,52.04,149400.0,39.0481,39.0631,39.0331,39.0481,149400.0
2006-07-19 15:45:00,52.04,52.05,51.99,52.05,66700.0,39.0481,39.0556,39.0106,39.0556,66700.0
2006-07-19 15:50:00,52.04,52.05,52.01,52.02,82500.0,39.0481,39.0556,39.0256,39.0331,82500.0
2006-07-19 15:55:00,52.03,52.15,52.02,52.13,252100.0,39.0406,39.1306,39.0331,39.1156,252100.0
2006-07-20 09:30:00,51.95,52.15,51.95,52.01,161200.0,38.9806,39.1306,38.9806,39.0256,161200.0
2006-07-20 09:35:00,52.08,52.1,51.96,52.02,105500.0,39.0781,39.0931,38.9881,39.0331,105500.0
2006-07-20 09:40:00,52.01,52.03,51.95,51.96,51500.0,39.0256,39.0406,38.9806,38.9881,51500.0
2006-07-20 09:45:00,51.95,52.08,51.95,52.05,31100.0,38.9806,39.0781,38.9806,39.0556,31100.0
2006-07-20 09:50:00,52.05,52.1,51.95,52.06,36500.0,39.0556,39.0931,38.9806,39.0631,36500.0
2006-07-20 09:55:00,52.06,52.15,52.01,52.1,52900.0,39.0631,39.1306,39.0256,39.0931,52900.0
2006-07-20 10:00:00,52.1,52.12,52.03,52.05,111400.0,39.0931,39.1081,39.0406,39.0556,111400.0
2006-07-20 10:05:00,52.05,52.06,51.92,51.95,68100.0,39.0556,39.0631,38.9581,38.9806,68100.0
2006-07-20 10:10:00,51.95,52.02,51.95,51.96,113200.0,38.9806,39.0331,38.9806,38.9881,113200.0
2006-07-20 10:15:00,51.96,51.97,51.84,51.85,69900.0,38.9881,38.9956,38.898,38.9055,69900.0
2006-07-20 10:20:00,51.85,51.9,51.85,51.89,61100.0,38.9055,38.943,38.9055,38.9355,61100.0
2006-07-20 10:25:00,51.89,51.93,51.88,51.9,56400.0,38.9355,38.9656,38.928,38.943,56400.0
2006-07-20 10:30:00,51.9,51.95,51.88,51.95,79500.0,38.943,38.9806,38.928,38.9806,79500.0
2006-07-20 10:35:00,51.94,51.99,51.85,51.85,41600.0,38.9731,39.0106,38.9055,38.9055,41600.0
2006-07-20 10:40:00,51.85,51.91,51.85,51.87,16900.0,38.9055,38.9506,38.9055,38.9205,16900.0
2006-07-20 10:45:00,51.87,51.89,51.84,51.85,38500.0,38.9205,38.9355,38.898,38.9055,38500.0
2006-07-20 10:50:00,51.85,51.98,51.84,51.98,59300.0,38.9055,39.0031,38.898,39.0031,59300.0
2006-07-20 10:55:00,51.99,52.0,51.95,52.0,45500.0,39.0106,39.0181,38.9806,39.0181,45500.0
2006-07-20 11:00:00,51.99,52.04,51.97,51.99,44600.0,39.0106,39.0481,38.9956,39.0106,44600.0
2006-07-20 11:05:00,51.99,52.0,51.95,51.97,29800.0,39.0106,39.0181,38.9806,38.9956,29800.0
2006-07-20 11:10:00,51.98,52.05,51.98,52.03,20800.0,39.0031,39.0556,39.0031,39.0406,20800.0
2006-07-20 11:15:00,52.03,52.05,52.0,52.02,26800.0,39.0406,39.0556,39.0181,39.0331,26800.0
2006-07-20 11:20:00,52.02,52.05,52.02,52.04,23500.0,39.0331,39.0556,39.0331,39.0481,23500.0
2006-07-20 11:25:00,52.05,52.05,52.03,52.04,23600.0,39.0556,39.0556,39.0406,39.0481,23600.0
2006-07-20 11:30:00,52.05,52.09,52.02,52.03,33600.0,39.0556,39.0856,39.0331,39.0406,33600.0
2006-07-20 11:35:00,52.03,52.03,51.99,52.02,23100.0,39.0406,39.0406,39.0106,39.0331,23100.0
2006-07-20 11:40:00,52.03,52.07,52.01,52.06,12000.0,39.0406,39.0706,39.0256,39.0631,12000.0
2006-07-20 11:45:00,52.07,52.07,52.01,52.01,15500.0,39.0706,39.0706,39.0256,39.0256,15500.0
2006-07-20 11:50:00,52.01,52.04,52.0,52.03,58800.0,39.0256,39.0481,39.0181,39.0406,58800.0
2006-07-20 11:55:00,52.03,52.05,52.01,52.01,16000.0,39.0406,39.0556,39.0256,39.0256,16000.0
2006-07-20 12:00:00,52.0,52.03,51.97,51.99,36500.0,39.0181,39.0406,38.9956,39.0106,36500.0
2006-07-20 12:05:00,52.0,52.0,51.95,51.98,21600.0,39.0181,39.0181,38.9806,39.0031,21600.0
2006-07-20 12:10:00,52.0,52.01,51.95,51.98,16800.0,39.0181,39.0256,38.9806,39.0031,16800.0
2006-07-20 12:15:00,51.98,51.99,51.96,51.99,11100.0,39.0031,39.0106,38.9881,39.0106,11100.0
2006-07-20 12:20:00,51.99,52.0,51.95,51.97,27700.0,39.0106,39.0181,38.9806,38.9956,27700.0
2006-07-20 12:25:00,51.97,52.0,51.95,51.97,24200.0,38.9956,39.0181,38.9806,38.9956,24200.0
2006-07-20 12:30:00,51.96,51.96,51.93,51.93,23500.0,38.9881,38.9881,38.9656,38.9656,23500.0
2006-07-20 12:35:00,51.94,51.96,51.93,51.96,16900.0,38.9731,38.9881,38.9656,38.9881,16900.0
2006-07-20 12:40:00,51.95,51.98,51.94,51.95,34000.0,38.9806,39.0031,38.9731,38.9806,34000.0
2006-07-20 12:45:00,51.95,51.98,51.95,51.98,35300.0,38.9806,39.0031,38.9806,39.0031,35300.0
2006-07-20 12:50:00,51.97,51.97,51.95,51.95,4500.0,38.9956,38.9956,38.9806,38.9806,4500.0
2006-07-20 12:55:00,51.96,52.0,51.95,52.0,14300.0,38.9881,39.0181,38.9806,39.0181,14300.0
2006-07-20 13:00:00,52.0,52.05,51.98,52.02,24300.0,39.0181,39.0556,39.0031,39.0331,24300.0
2006-07-20 13:05:00,52.01,52.04,52.0,52.02,10600.0,39.0256,39.0481,39.0181,39.0331,10600.0
2006-07-20 13:10:00,52.01,52.01,51.99,52.0,12500.0,39.0256,39.0256,39.0106,39.0181,12500.0
2006-07-20 13:15:00,52.0,52.01,51.98,52.0,43000.0,39.0181,39.0256,39.0031,39.0181,43000.0
2006-07-20 13:20:00,52.01,52.01,51.99,52.01,13800.0,39.0256,39.0256,39.0106,39.0256,13800.0
2006-07-20 13:25:00,52.0,52.01,52.0,52.0,11500.0,39.0181,39.0256,39.0181,39.0181,11500.0
2006-07-20 13:30:00,52.01,52.03,52.0,52.03,15000.0,39.0256,39.0406,39.0181,39.0406,15000.0
2006-07-20 13:35:00,52.02,52.03,51.99,51.99,19700.0,39.0331,39.0406,39.0106,39.0106,19700.0
2006-07-20 13:40:00,51.99,52.02,51.95,51.96,35700.0,39.0106,39.0331,38.9806,38.9881,35700.0
2006-07-20 13:45:00,51.97,52.03,51.94,52.02,56800.0,38.9956,39.0406,38.9731,39.0331,56800.0
2006-07-20 13:50:00,52.03,52.03,52.0,52.02,20000.0,39.0406,39.0406,39.0181,39.0331,20000.0
2006-07-20 13:55:00,52.03,52.04,52.01,52.01,26400.0,39.0406,39.0481,39.0256,39.0256,26400.0
2006-07-20 14:00:00,52.02,52.12,52.01,52.08,82900.0,39.0331,39.1081,39.0256,39.0781,82900.0
2006-07-20 14:05:00,52.06,52.07,51.95,51.96,53800.0,39.0631,39.0706,38.9806,38.9881,53800.0
2006-07-20 14:10:00,51.95,52.01,51.93,51.99,51400.0,38.9806,39.0256,38.9656,39.0106,51400.0
2006-07-20 14:15:00,51.98,52.0,51.92,51.96,47400.0,39.0031,39.0181,38.9581,38.9881,47400.0
2006-07-20 14:20:00,51.95,51.95,51.9,51.92,37700.0,38.9806,38.9806,38.943,38.9581,37700.0
2006-07-20 14:25:00,51.92,51.96,51.9,51.9,29000.0,38.9581,38.9881,38.943,38.943,29000.0
2006-07-20 14:30:00,51.91,51.99,51.9,51.97,27800.0,38.9506,39.0106,38.943,38.9956,27800.0
2006-07-20 14:35:00,51.98,52.0,51.96,51.99,38400.0,39.0031,39.0181,38.9881,39.0106,38400.0
2006-07-20 14:40:00,51.99,52.03,51.98,52.02,29200.0,39.0106,39.0406,39.0031,39.0331,29200.0
2006-07-20 14:45:00,52.02,52.07,52.01,52.06,67700.0,39.0331,39.0706,39.0256,39.0631,67700.0
2006-07-20 14:50:00,52.06,52.06,52.01,52.01,20200.0,39.0631,39.0631,39.0256,39.0256,20200.0
2006-07-20 14:55:00,52.02,52.02,51.95,51.95,32200.0,39.0331,39.0331,38.9806,38.9806,32200.0
2006-07-20 15:00:00,51.96,51.99,51.93,51.93,61600.0,38.9881,39.0106,38.9656,38.9656,61600.0
2006-07-20 15:05:00,51.94,51.97,51.92,51.92,31300.0,38.9731,38.9956,38.9581,38.9581,31300.0
2006-07-20 15:10:00,51.92,51.93,51.91,51.91,20500.0,38.9581,38.9656,38.9506,38.9506,20500.0
2006-07-20 15:15:00,51.91,51.98,51.91,51.95,67800.0,38.9506,39.0031,38.9506,38.9806,67800.0
2006-07-20 15:20:00,51.95,51.96,51.89,51.89,68700.0,38.9806,38.9881,38.9355,38.9355,68700.0
2006-07-20 15:25:00,51.9,51.95,51.89,51.91,107500.0,38.943,38.9806,38.9355,38.9506,107500.0
2006-07-20 15:30:00,51.9,51.93,51.87,51.89,58600.0,38.943,38.9656,38.9205,38.9355,58600.0
2006-07-20 15:35:00,51.89,51.9,51.86,51.89,40600.0,38.9355,38.943,38.913,38.9355,40600.0
2006-07-20 15:40:00,51.9,51.9,51.85,51.86,70700.0,38.943,38.943,38.9055,38.913,70700.0
2006-07-20 15:45:00,51.86,51.93,51.83,51.91,70800.0,38.913,38.9656,38.8905,38.9506,70800.0
2006-07-20 15:50:00,51.91,51.91,51.8,51.82,44600.0,38.9506,38.9506,38.868,38.883,44600.0
2006-07-20 15:55:00,51.83,51.84,51.8,51.83,91000.0,38.8905,38.898,38.868,38.8905,91000.0
2006-07-21 09:30:00,51.74,51.75,51.44,51.55,906600.0,38.823,38.8305,38.5979,38.6804,906600.0
2006-07-21 09:35:00,51.56,51.57,51.4,51.45,78000.0,38.6879,38.6954,38.5679,38.6054,78000.0
2006-07-21 09:40:00,51.46,51.48,51.4,51.46,103400.0,38.6129,38.6279,38.5679,38.6129,103400.0
2006-07-21 09:45:00,51.44,51.48,51.12,51.15,103600.0,38.5979,38.6279,38.3578,38.3803,103600.0
2006-07-21 09:50:00,51.16,51.41,51.16,51.41,75300.0,38.3878,38.5754,38.3878,38.5754,75300.0
2006-07-21 09:55:00,51.39,51.45,51.25,51.25,97900.0,38.5604,38.6054,38.4553,38.4553,97900.0
2006-07-21 10:00:00,51.26,51.34,51.22,51.26,91500.0,38.4628,38.5229,38.4328,38.4628,91500.0
2006-07-21 10:05:00,51.25,51.32,51.2,51.32,80700.0,38.4553,38.5078,38.4178,38.5078,80700.0
2006-07-21 10:10:00,51.32,51.32,51.11,51.11,103200.0,38.5078,38.5078,38.3503,38.3503,103200.0
2006-07-21 10:15:00,51.11,51.15,51.07,51.14,104800.0,38.3503,38.3803,38.3203,38.3728,104800.0
2006-07-21 10:20:00,51.14,51.19,51.1,51.16,85600.0,38.3728,38.4103,38.3428,38.3878,85600.0
2006-07-21 10:25:00,51.16,51.2,51.07,51.08,82300.0,38.3878,38.4178,38.3203,38.3278,82300.0
2006-07-21 10:30:00,51.08,51.09,50.98,51.02,99600.0,38.3278,38.3353,38.2527,38.2827,99600.0
2006-07-21 10:35:00,51.01,51.16,51.01,51.13,129100.0,38.2752,38.3878,38.2752,38.3653,129100.0
2006-07-21 10:40:00,51.14,51.25,51.13,51.18,83800.0,38.3728,38.4553,38.3653,38.4028,83800.0
2006-07-21 10:45:00,51.18,51.25,51.16,51.24,43000.0,38.4028,38.4553,38.3878,38.4478,43000.0
2006-07-21 10:50:00,51.24,51.3,51.21,51.26,89700.0,38.4478,38.4928,38.4253,38.4628,89700.0
2006-07-21 10:55:00,51.27,51.4,51.27,51.32,41300.0,38.4703,38.5679,38.4703,38.5078,41300.0
2006-07-21 11:00:00,51.32,51.37,51.32,51.33,22100.0,38.5078,38.5454,38.5078,38.5154,22100.0
2006-07-21 11:05:00,51.33,51.34,51.23,51.24,27100.0,38.5154,38.5229,38.4403,38.4478,27100.0
2006-07-21 11:10:00,51.24,51.27,51.16,51.2,21000.0,38.4478,38.4703,38.3878,38.4178,21000.0
2006-07-21 11:15:00,51.21,51.24,51.18,51.23,16600.0,38.4253,38.4478,38.4028,38.4403,16600.0
2006-07-21 11:20:00,51.23,51.26,51.18,51.2,32400.0,38.4403,38.4628,38.4028,38.4178,32400.0
2006-07-21 11:25:00,51.2,51.21,51.13,51.13,34400.0,38.4178,38.4253,38.3653,38.3653,34400.0
2006-07-21 11:30:00,51.14,51.17,51.11,51.11,24500.0,38.3728,38.3953,38.3503,38.3503,24500.0
2006-07-21 11:35:00,51.11,51.15,51.1,51.14,60400.0,38.3503,38.3803,38.3428,38.3728,60400.0
2006-07-21 11:40:00,51.13,51.13,51.06,51.06,35400.0,38.3653,38.3653,38.3128,38.3128,35400.0
2006-07-21 11:45:00,51.06,51.12,51.06,51.1,50400.0,38.3128,38.3578,38.3128,38.3428,50400.0
2006-07-21 11:50:00,51.09,51.17,51.09,51.13,42100.0,38.3353,38.3953,38.3353,38.3653,42100.0
2006-07-21 11:55:00,51.14,51.16,51.05,51.08,33200.0,38.3728,38.3878,38.3053,38.3278,33200.0
2006-07-21 12:00:00,51.08,51.09,51.02,51.02,43900.0,38.3278,38.3353,38.2827,38.2827,43900.0
2006-07-21 12:05:00,51.02,51.03,51.01,51.01,26900.0,38.2827,38.2902,38.2752,38.2752,26900.0
2006-07-21 12:10:00,51.01,51.03,50.97,51.02,60800.0,38.2752,38.2902,38.2452,38.2827,60800.0
2006-07-21 12:15:00,51.02,51.03,50.98,51.02,126500.0,38.2827,38.2902,38.2527,38.2827,126500.0
2006-07-21 12:20:00,51.01,51.05,50.98,51.05,31600.0,38.2752,38.3053,38.2527,38.3053,31600.0
2006-07-21 12:25:00,51.04,51.05,51.0,51.01,23400.0,38.2977,38.3053,38.2677,38.2752,23400.0
2006-07-21 12:30:00,51.01,51.03,50.99,51.0,32100.0,38.2752,38.2902,38.2602,38.2677,32100.0
2006-07-21 12:35:00,51.0,51.0,50.92,50.94,41100.0,38.2677,38.2677,38.2077,38.2227,41100.0
2006-07-21 12:40:00,50.94,50.97,50.94,50.97,164200.0,38.2227,38.2452,38.2227,38.2452,164200.0
2006-07-21 12:45:00,50.97,50.97,50.9,50.9,71800.0,38.2452,38.2452,38.1927,38.1927,71800.0
2006-07-21 12:50:00,50.9,50.9,50.82,50.88,138000.0,38.1927,38.1927,38.1327,38.1777,138000.0
2006-07-21 12:55:00,50.88,50.88,50.85,50.88,49600.0,38.1777,38.1777,38.1552,38.1777,49600.0
2006-07-21 13:00:00,50.88,50.89,50.82,50.83,52700.0,38.1777,38.1852,38.1327,38.1402,52700.0
2006-07-21 13:05:00,50.83,50.89,50.83,50.87,77100.0,38.1402,38.1852,38.1402,38.1702,77100.0
2006-07-21 13:10:00,50.87,50.98,50.86,50.94,65000.0,38.1702,38.2527,38.1627,38.2227,65000.0
2006-07-21 13:15:00,50.94,51.0,50.93,50.96,58600.0,38.2227,38.2677,38.2152,38.2377,58600.0
2006-07-21 13:20:00,50.96,50.97,50.93,50.95,19400.0,38.2377,38.2452,38.2152,38.2302,19400.0
2006-07-21 13:25:00,50.96,50.98,50.93,50.96,20100.0,38.2377,38.2527,38.2152,38.2377,20100.0
2006-07-21 13:30:00,50.97,51.01,50.94,51.01,24600.0,38.2452,38.2752,38.2227,38.2752,24600.0
2006-07-21 13:35:00,51.02,51.04,50.97,50.98,32300.0,38.2827,38.2977,38.2452,38.2527,32300.0
2006-07-21 13:40:00,50.98,51.04,50.96,51.01,75000.0,38.2527,38.2977,38.2377,38.2752,75000.0
2006-07-21 13:45:00,51.02,51.05,51.0,51.01,68800.0,38.2827,38.3053,38.2677,38.2752,68800.0
2006-07-21 13:50:00,51.0,51.04,50.97,51.01,63600.0,38.2677,38.2977,38.2452,38.2752,63600.0
2006-07-21 13:55:00,51.01,51.05,50.97,50.99,16700.0,38.2752,38.3053,38.2452,38.2602,16700.0
2006-07-21 14:00:00,50.98,51.01,50.9,50.9,51400.0,38.2527,38.2752,38.1927,38.1927,51400.0
2006-07-21 14:05:00,50.91,50.95,50.87,50.88,27400.0,38.2002,38.2302,38.1702,38.1777,27400.0
2006-07-21 14:10:00,50.88,50.89,50.85,50.88,40400.0,38.1777,38.1852,38.1552,38.1777,40400.0
2006-07-21 14:15:00,50.88,50.88,50.83,50.87,40200.0,38.1777,38.1777,38.1402,38.1702,40200.0
2006-07-21 14:20:00,50.87,50.91,50.84,50.85,30400.0,38.1702,38.2002,38.1477,38.1552,30400.0
2006-07-21 14:25:00,50.85,50.91,50.83,50.91,50800.0,38.1552,38.2002,38.1402,38.2002,50800.0
2006-07-21 14:30:00,50.91,50.92,50.87,50.88,21900.0,38.2002,38.2077,38.1702,38.1777,21900.0
2006-07-21 14:35:00,50.88,50.94,50.88,50.92,24200.0,38.1777,38.2227,38.1777,38.2077,24200.0
2006-07-21 14:40:00,50.92,50.92,50.85,50.87,30300.0,38.2077,38.2077,38.1552,38.1702,30300.0
2006-07-21 14:45:00,50.87,50.87,50.75,50.75,46400.0,38.1702,38.1702,38.0801,38.0801,46400.0
2006-07-21 14:50:00,50.75,50.75,50.66,50.74,100400.0,38.0801,38.0801,38.0126,38.0726,100400.0
2006-07-21 14:55:00,50.74,50.75,50.65,50.67,78000.0,38.0726,38.0801,38.0051,38.0201,78000.0
2006-07-21 15:00:00,50.66,50.68,50.61,50.63,92500.0,38.0126,38.0276,37.9751,37.9901,92500.0
2006-07-21 15:05:00,50.64,50.64,50.59,50.61,124900.0,37.9976,37.9976,37.9601,37.9751,124900.0
2006-07-21 15:10:00,50.6,50.76,50.6,50.76,86500.0,37.9676,38.0877,37.9676,38.0877,86500.0
2006-07-21 15:15:00,50.75,50.78,50.64,50.65,106400.0,38.0801,38.1027,37.9976,38.0051,106400.0
2006-07-21 15:20:00,50.64,50.65,50.58,50.59,176200.0,37.9976,38.0051,37.9526,37.9601,176200.0
2006-07-21 15:25:00,50.59,50.59,50.51,50.52,163200.0,37.9601,37.9601,37.9001,37.9076,163200.0
2006-07-21 15:30:00,50.52,50.58,50.52,50.57,187300.0,37.9076,37.9526,37.9076,37.9451,187300.0
2006-07-21 15:35:00,50.56,50.6,50.55,50.58,184600.0,37.9376,37.9676,37.9301,37.9526,184600.0
2006-07-21 15:40:00,50.58,50.59,50.52,50.52,138200.0,37.9526,37.9601,37.9076,37.9076,138200.0
2006-07-21 15:45:00,50.52,50.91,50.4,50.44,315800.0,37.9076,38.2002,37.8175,37.8475,315800.0
2006-07-21 15:50:00,50.43,50.51,50.43,50.5,156900.0,37.84,37.9001,37.84,37.8926,156900.0
2006-07-21 15:55:00,50.5,50.62,50.5,50.6,371400.0,37.8926,37.9826,37.8926,37.9676,371400.0
2006-07-24 09:30:00,51.0,51.0,50.83,51.0,115100.0,38.2677,38.2677,38.1402,38.2677,115100.0
2006-07-24 09:35:00,51.1,51.12,51.0,51.02,112200.0,38.3428,38.3578,38.2677,38.2827,112200.0
2006-07-24 09:40:00,51.03,51.17,51.01,51.12,48700.0,38.2902,38.3953,38.2752,38.3578,48700.0
2006-07-24 09:45:00,51.12,51.21,51.11,51.17,80200.0,38.3578,38.4253,38.3503,38.3953,80200.0
2006-07-24 09:50:00,51.17,51.2,51.09,51.1,64700.0,38.3953,38.4178,38.3353,38.3428,64700.0
2006-07-24 09:55:00,51.12,51.21,51.1,51.19,58700.0,38.3578,38.4253,38.3428,38.4103,58700.0
2006-07-24 10:00:00,51.16,51.3,51.16,51.27,101000.0,38.3878,38.4928,38.3878,38.4703,101000.0
2006-07-24 10:05:00,51.26,51.3,51.2,51.24,39300.0,38.4628,38.4928,38.4178,38.4478,39300.0
2006-07-24 10:10:00,51.23,51.35,51.23,51.32,47400.0,38.4403,38.5304,38.4403,38.5078,47400.0
2006-07-24 10:15:00,51.32,51.36,51.27,51.3,35400.0,38.5078,38.5379,38.4703,38.4928,35400.0
2006-07-24 10:20:00,51.3,51.55,51.3,51.55,97400.0,38.4928,38.6804,38.4928,38.6804,97400.0
2006-07-24 10:25:00,51.55,51.6,51.42,51.42,49700.0,38.6804,38.7179,38.5829,38.5829,49700.0
2006-07-24 10:30:00,51.43,51.49,51.37,51.38,84900.0,38.5904,38.6354,38.5454,38.5529,84900.0
2006-07-24 10:35:00,51.38,51.4,51.37,51.38,81800.0,38.5529,38.5679,38.5454,38.5529,81800.0
2006-07-24 10:40:00,51.39,51.4,51.34,51.39,65800.0,38.5604,38.5679,38.5229,38.5604,65800.0
2006-07-24 10:45:00,51.38,51.4,51.36,51.39,36900.0,38.5529,38.5679,38.5379,38.5604,36900.0
2006-07-24 10:50:00,51.39,51.41,51.35,51.41,212400.0,38.5604,38.5754,38.5304,38.5754,212400.0
2006-07-24 10:55:00,51.4,51.5,51.35,51.35,137400.0,38.5679,38.6429,38.5304,38.5304,137400.0
2006-07-24 11:00:00,51.35,51.38,51.32,51.34,33600.0,38.5304,38.5529,38.5078,38.5229,33600.0
2006-07-24 11:05:00,51.32,51.34,51.27,51.27,63200.0,38.5078,38.5229,38.4703,38.4703,63200.0
2006-07-24 11:10:00,51.26,51.32,51.26,51.26,57700.0,38.4628,38.5078,38.4628,38.4628,57700.0
2006-07-24 11:15:00,51.26,51.3,51.2,51.23,68100.0,38.4628,38.4928,38.4178,38.4403,68100.0
2006-07-24 11:20:00,51.23,51.26,51.2,51.22,60100.0,38.4403,38.4628,38.4178,38.4328,60100.0
2006-07-24 11:25:00,51.22,51.35,51.2,51.31,48700.0,38.4328,38.5304,38.4178,38.5003,48700.0
2006-07-24 11:30:00,51.31,51.32,51.25,51.31,80700.0,38.5003,38.5078,38.4553,38.5003,80700.0
2006-07-24 11:35:00,51.3,51.31,51.22,51.25,56000.0,38.4928,38.5003,38.4328,38.4553,56000.0
2006-07-24 11:40:00,51.23,51.32,51.23,51.26,39800.0,38.4403,38.5078,38.4403,38.4628,39800.0
2006-07-24 11:45:00,51.25,51.4,51.25,51.3,56900.0,38.4553,38.5679,38.4553,38.4928,56900.0
2006-07-24 11:50:00,51.3,51.37,51.27,51.3,66800.0,38.4928,38.5454,38.4703,38.4928,66800.0
2006-07-24 11:55:00,51.29,51.35,51.24,51.35,101700.0,38.4853,38.5304,38.4478,38.5304,101700.0
2006-07-24 12:00:00,51.35,51.38,51.28,51.3,59600.0,38.5304,38.5529,38.4778,38.4928,59600.0
2006-07-24 12:05:00,51.3,51.36,51.25,51.35,162900.0,38.4928,38.5379,38.4553,38.5304,162900.0
2006-07-24 12:10:00,51.35,51.37,51.25,51.27,57200.0,38.5304,38.5454,38.4553,38.4703,57200.0
2006-07-24 12:15:00,51.27,51.29,51.24,51.28,27700.0,38.4703,38.4853,38.4478,38.4778,27700.0
2006-07-24 12:20:00,51.28,51.34,51.24,51.29,46000.0,38.4778,38.5229,38.4478,38.4853,46000.0
2006-07-24 12:25:00,51.29,51.3,51.25,51.25,33800.0,38.4853,38.4928,38.4553,38.4553,33800.0
2006-07-24 12:30:00,51.25,51.35,51.24,51.27,70200.0,38.4553,38.5304,38.4478,38.4703,70200.0
2006-07-24 12:35:00,51.26,51.3,51.24,51.29,77500.0,38.4628,38.4928,38.4478,38.4853,77500.0
2006-07-24 12:40:00,51.29,51.29,51.21,51.22,98600.0,38.4853,38.4853,38.4253,38.4328,98600.0
2006-07-24 12:45:00,51.22,51.25,51.14,51.14,100200.0,38.4328,38.4553,38.3728,38.3728,100200.0
2006-07-24 12:50:00,51.15,51.17,51.12,51.13,79300.0,38.3803,38.3953,38.3578,38.3653,79300.0
2006-07-24 12:55:00,51.13,51.14,51.05,51.09,154000.0,38.3653,38.3728,38.3053,38.3353,154000.0
2006-07-24 13:00:00,51.07,51.15,51.07,51.15,90200.0,38.3203,38.3803,38.3203,38.3803,90200.0
2006-07-24 13:05:00,51.15,51.15,51.08,51.11,51800.0,38.3803,38.3803,38.3278,38.3503,51800.0
2006-07-24 13:10:00,51.11,51.17,51.11,51.15,73600.0,38.3503,38.3953,38.3503,38.3803,73600.0
2006-07-24 13:15:00,51.14,51.65,51.05,51.55,270000.0,38.3728,38.7555,38.3053,38.6804,270000.0
2006-07-24 13:20:00,51.58,51.62,51.3,51.5,381600.0,38.7029,38.733,38.4928,38.6429,381600.0
2006-07-24 13:25:00,51.5,51.68,51.33,51.36,376600.0,38.6429,38.778,38.5154,38.5379,376600.0
2006-07-24 13:30:00,51.3,51.36,50.76,51.04,434900.0,38.4928,38.5379,38.0877,38.2977,434900.0
2006-07-24 13:35:00,51.04,51.14,50.8,50.86,378800.0,38.2977,38.3728,38.1177,38.1627,378800.0
2006-07-24 13:40:00,50.82,50.86,50.4,50.61,528500.0,38.1327,38.1627,37.8175,37.9751,528500.0
2006-07-24 13:45:00,50.61,50.84,50.6,50.72,315400.0,37.9751,38.1477,37.9676,38.0576,315400.0
2006-07-24 13:50:00,50.71,50.87,50.68,50.7,250200.0,38.0501,38.1702,38.0276,38.0426,250200.0
2006-07-24 13:55:00,50.7,50.77,50.55,50.57,206400.0,38.0426,38.0952,37.9301,37.9451,206400.0
2006-07-24 14:00:00,50.57,50.64,50.5,50.51,270400.0,37.9451,37.9976,37.8926,37.9001,270400.0
2006-07-24 14:05:00,50.5,50.57,50.47,50.5,219000.0,37.8926,37.9451,37.8701,37.8926,219000.0
2006-07-24 14:10:00,50.5,50.5,50.26,50.31,353100.0,37.8926,37.8926,37.7125,37.75,353100.0
2006-07-24 14:15:00,50.32,50.34,49.9,49.91,536000.0,37.7575,37.7725,37.4424,37.4499,536000.0
2006-07-24 14:20:00,49.91,49.99,49.73,49.81,726700.0,37.4499,37.5099,37.3148,37.3748,726700.0
2006-07-24 14:25:00,49.8,50.02,49.74,50.01,518400.0,37.3673,37.5324,37.3223,37.5249,518400.0
2006-07-24 14:30:00,50.0,50.15,50.0,50.06,482900.0,37.5174,37.6299,37.5174,37.5624,482900.0
2006-07-24 14:35:00,50.05,50.09,49.87,49.87,277600.0,37.5549,37.5849,37.4198,37.4198,277600.0
2006-07-24 14:40:00,49.86,49.97,49.81,49.9,261100.0,37.4123,37.4949,37.3748,37.4424,261100.0
2006-07-24 14:45:00,49.9,49.91,49.85,49.9,233300.0,37.4424,37.4499,37.4048,37.4424,233300.0
2006-07-24 14:50:00,49.9,49.91,49.82,49.86,210100.0,37.4424,37.4499,37.3823,37.4123,210100.0
2006-07-24 14:55:00,49.87,50.02,49.86,50.0,311900.0,37.4198,37.5324,37.4123,37.5174,311900.0
2006-07-24 15:00:00,49.99,50.14,49.98,50.1,209500.0,37.5099,37.6224,37.5024,37.5924,209500.0
2006-07-24 15:05:00,50.11,50.51,50.11,50.51,287900.0,37.5999,37.9001,37.5999,37.9001,287900.0
2006-07-24 15:10:00,50.5,50.5,50.3,50.35,255200.0,37.8926,37.8926,37.7425,37.78,255200.0
2006-07-24 15:15:00,50.33,50.45,50.33,50.4,115600.0,37.765,37.855,37.765,37.8175,115600.0
2006-07-24 15:20:00,50.44,50.62,50.4,50.56,171800.0,37.8475,37.9826,37.8175,37.9376,171800.0
2006-07-24 15:25:00,50.54,50.67,50.5,50.66,180100.0,37.9226,38.0201,37.8926,38.0126,180100.0
2006-07-24 15:30:00,50.65,50.69,50.58,50.59,181500.0,38.0051,38.0351,37.9526,37.9601,181500.0
2006-07-24 15:35:00,50.59,50.65,50.53,50.61,200200.0,37.9601,38.0051,37.9151,37.9751,200200.0
2006-07-24 15:40:00,50.62,50.7,50.61,50.65,116300.0,37.9826,38.0426,37.9751,38.0051,116300.0
2006-07-24 15:45:00,50.65,50.66,50.56,50.62,117300.0,38.0051,38.0126,37.9376,37.9826,117300.0
2006-07-24 15:50:00,50.61,50.69,50.61,50.64,135800.0,37.9751,38.0351,37.9751,37.9976,135800.0
2006-07-24 15:55:00,50.65,50.79,50.62,50.67,191300.0,38.0051,38.1102,37.9826,38.0201,191300.0
2006-07-25 09:30:00,51.65,51.65,50.66,50.89,159700.0,38.7555,38.7555,38.0126,38.1852,159700.0
2006-07-25 09:35:00,50.97,51.1,50.89,51.04,181500.0,38.2452,38.3428,38.1852,38.2977,181500.0
2006-07-25 09:40:00,51.04,51.05,50.91,50.92,102500.0,38.2977,38.3053,38.2002,38.2077,102500.0
2006-07-25 09:45:00,50.9,50.94,50.89,50.89,149500.0,38.1927,38.2227,38.1852,38.1852,149500.0
2006-07-25 09:50:00,50.89,50.9,50.8,50.8,158600.0,38.1852,38.1927,38.1177,38.1177,158600.0
2006-07-25 09:55:00,50.78,50.86,50.78,50.83,223400.0,38.1027,38.1627,38.1027,38.1402,223400.0
2006-07-25 10:00:00,50.82,50.85,50.71,50.74,242200.0,38.1327,38.1552,38.0501,38.0726,242200.0
2006-07-25 10:05:00,50.74,50.95,50.74,50.94,259100.0,38.0726,38.2302,38.0726,38.2227,259100.0
2006-07-25 10:10:00,50.94,50.95,50.87,50.92,95600.0,38.2227,38.2302,38.1702,38.2077,95600.0
2006-07-25 10:15:00,50.93,50.93,50.74,50.74,122700.0,38.2152,38.2152,38.0726,38.0726,122700.0
2006-07-25 10:20:00,50.74,50.8,50.72,50.76,262500.0,38.0726,38.1177,38.0576,38.0877,262500.0
2006-07-25 10:25:00,50.77,50.77,50.7,50.71,170500.0,38.0952,38.0952,38.0426,38.0501,170500.0
2006-07-25 10:30:00,50.71,50.74,50.65,50.65,112900.0,38.0501,38.0726,38.0051,38.0051,112900.0
2006-07-25 10:35:00,50.63,50.64,50.32,50.44,203300.0,37.9901,37.9976,37.7575,37.8475,203300.0
2006-07-25 10:40:00,50.44,50.59,50.4,50.54,171700.0,37.8475,37.9601,37.8175,37.9226,171700.0
2006-07-25 10:45:00,50.53,50.54,50.4,50.43,151800.0,37.9151,37.9226,37.8175,37.84,151800.0
2006-07-25 10:50:00,50.44,50.51,50.36,50.5,68600.0,37.8475,37.9001,37.7875,37.8926,68600.0
2006-07-25 10:55:00,50.5,50.51,50.41,50.47,46300.0,37.8926,37.9001,37.825,37.8701,46300.0
2006-07-25 11:00:00,50.5,50.5,50.45,50.48,47600.0,37.8926,37.8926,37.855,37.8776,47600.0
2006-07-25 11:05:00,50.48,50.55,50.48,50.55,28300.0,37.8776,37.9301,37.8776,37.9301,28300.0
2006-07-25 11:10:00,50.57,50.57,50.49,50.54,24900.0,37.9451,37.9451,37.8851,37.9226,24900.0
2006-07-25 11:15:00,50.54,50.54,50.45,50.47,35000.0,37.9226,37.9226,37.855,37.8701,35000.0
2006-07-25 11:20:00,50.47,50.57,50.47,50.56,34100.0,37.8701,37.9451,37.8701,37.9376,34100.0
2006-07-25 11:25:00,50.57,50.58,50.53,50.56,60200.0,37.9451,37.9526,37.9151,37.9376,60200.0
2006-07-25 11:30:00,50.57,50.57,50.47,50.49,67100.0,37.9451,37.9451,37.8701,37.8851,67100.0
2006-07-25 11:35:00,50.49,50.5,50.44,50.49,155900.0,37.8851,37.8926,37.8475,37.8851,155900.0
2006-07-25 11:40:00,50.48,50.5,50.45,50.48,39000.0,37.8776,37.8926,37.855,37.8776,39000.0
2006-07-25 11:45:00,50.48,50.53,50.45,50.46,36700.0,37.8776,37.9151,37.855,37.8625,36700.0
2006-07-25 11:50:00,50.48,50.49,50.45,50.46,31200.0,37.8776,37.8851,37.855,37.8625,31200.0
2006-07-25 11:55:00,50.46,50.53,50.45,50.48,42600.0,37.8625,37.9151,37.855,37.8776,42600.0
2006-07-25 12:00:00,50.48,50.49,50.45,50.48,177600.0,37.8776,37.8851,37.855,37.8776,177600.0
2006-07-25 12:05:00,50.47,50.5,50.45,50.5,33700.0,37.8701,37.8926,37.855,37.8926,33700.0
2006-07-25 12:10:00,50.5,50.57,50.5,50.57,25700.0,37.8926,37.9451,37.8926,37.9451,25700.0
2006-07-25 12:15:00,50.57,50.59,50.47,50.55,66100.0,37.9451,37.9601,37.8701,37.9301,66100.0
2006-07-25 12:20:00,50.54,50.56,50.51,50.52,39200.0,37.9226,37.9376,37.9001,37.9076,39200.0
2006-07-25 12:25:00,50.52,50.53,50.5,50.51,23200.0,37.9076,37.9151,37.8926,37.9001,23200.0
2006-07-25 12:30:00,50.51,50.58,50.5,50.58,52300.0,37.9001,37.9526,37.8926,37.9526,52300.0
2006-07-25 12:35:00,50.57,50.59,50.55,50.57,22300.0,37.9451,37.9601,37.9301,37.9451,22300.0
2006-07-25 12:40:00,50.58,50.59,50.51,50.56,51600.0,37.9526,37.9601,37.9001,37.9376,51600.0
2006-07-25 12:45:00,50.56,50.59,50.52,50.58,57600.0,37.9376,37.9601,37.9076,37.9526,57600.0
2006-07-25 12:50:00,50.57,50.58,50.49,50.5,59200.0,37.9451,37.9526,37.8851,37.8926,59200.0
2006-07-25 12:55:00,50.49,50.5,50.46,50.47,27400.0,37.8851,37.8926,37.8625,37.8701,27400.0
2006-07-25 13:00:00,50.47,50.48,50.46,50.46,42500.0,37.8701,37.8776,37.8625,37.8625,42500.0
2006-07-25 13:05:00,50.47,50.5,50.46,50.49,32800.0,37.8701,37.8926,37.8625,37.8851,32800.0
2006-07-25 13:10:00,50.5,50.5,50.49,50.49,20600.0,37.8926,37.8926,37.8851,37.8851,20600.0
2006-07-25 13:15:00,50.49,50.58,50.49,50.57,29600.0,37.8851,37.9526,37.8851,37.9451,29600.0
2006-07-25 13:20:00,50.57,50.59,50.5,50.51,29800.0,37.9451,37.9601,37.8926,37.9001,29800.0
2006-07-25 13:25:00,50.52,50.59,50.51,50.58,20300.0,37.9076,37.9601,37.9001,37.9526,20300.0
2006-07-25 13:30:00,50.6,50.67,50.6,50.64,51900.0,37.9676,38.0201,37.9676,37.9976,51900.0
2006-07-25 13:35:00,50.64,50.65,50.52,50.52,45100.0,37.9976,38.0051,37.9076,37.9076,45100.0
2006-07-25 13:40:00,50.53,50.59,50.5,50.58,45200.0,37.9151,37.9601,37.8926,37.9526,45200.0
2006-07-25 13:45:00,50.59,50.65,50.58,50.63,21500.0,37.9601,38.0051,37.9526,37.9901,21500.0
2006-07-25 13:50:00,50.64,50.64,50.57,50.58,24000.0,37.9976,37.9976,37.9451,37.9526,24000.0
2006-07-25 13:55:00,50.58,50.62,50.55,50.6,29200.0,37.9526,37.9826,37.9301,37.9676,29200.0
2006-07-25 14:00:00,50.6,50.64,50.58,50.58,53200.0,37.9676,37.9976,37.9526,37.9526,53200.0
2006-07-25 14:05:00,50.58,50.6,50.55,50.57,41100.0,37.9526,37.9676,37.9301,37.9451,41100.0
2006-07-25 14:10:00,50.56,50.59,50.47,50.54,71900.0,37.9376,37.9601,37.8701,37.9226,71900.0
2006-07-25 14:15:00,50.53,50.55,50.48,50.5,189100.0,37.9151,37.9301,37.8776,37.8926,189100.0
2006-07-25 14:20:00,50.48,50.57,50.47,50.56,54700.0,37.8776,37.9451,37.8701,37.9376,54700.0
2006-07-25 14:25:00,50.57,50.6,50.56,50.58,43400.0,37.9451,37.9676,37.9376,37.9526,43400.0
2006-07-25 14:30:00,50.57,50.63,50.56,50.63,61200.0,37.9451,37.9901,37.9376,37.9901,61200.0
2006-07-25 14:35:00,50.63,50.63,50.53,50.57,50500.0,37.9901,37.9901,37.9151,37.9451,50500.0
2006-07-25 14:40:00,50.58,50.58,50.51,50.57,38300.0,37.9526,37.9526,37.9001,37.9451,38300.0
2006-07-25 14:45:00,50.57,50.64,50.56,50.64,55500.0,37.9451,37.9976,37.9376,37.9976,55500.0
2006-07-25 14:50:00,50.65,50.67,50.62,50.65,65200.0,38.0051,38.0201,37.9826,38.0051,65200.0
2006-07-25 14:55:00,50.65,50.66,50.62,50.63,43200.0,38.0051,38.0126,37.9826,37.9901,43200.0
2006-07-25 15:00:00,50.63,50.7,50.63,50.7,140200.0,37.9901,38.0426,37.9901,38.0426,140200.0
2006-07-25 15:05:00,50.7,50.76,50.69,50.74,89100.0,38.0426,38.0877,38.0351,38.0726,89100.0
2006-07-25 15:10:00,50.73,50.74,50.64,50.74,63900.0,38.0651,38.0726,37.9976,38.0726,63900.0
2006-07-25 15:15:00,50.73,50.9,50.73,50.87,124700.0,38.0651,38.1927,38.0651,38.1702,124700.0
2006-07-25 15:20:00,50.87,50.9,50.82,50.86,135700.0,38.1702,38.1927,38.1327,38.1627,135700.0
2006-07-25 15:25:00,50.86,51.09,50.86,51.09,156500.0,38.1627,38.3353,38.1627,38.3353,156500.0
2006-07-25 15:30:00,51.09,51.19,51.08,51.17,180100.0,38.3353,38.4103,38.3278,38.3953,180100.0
2006-07-25 15:35:00,51.13,51.25,51.13,51.24,126900.0,38.3653,38.4553,38.3653,38.4478,126900.0
2006-07-25 15:40:00,51.23,51.27,51.13,51.13,126500.0,38.4403,38.4703,38.3653,38.3653,126500.0
2006-07-25 15:45:00,51.13,51.14,51.01,51.02,182400.0,38.3653,38.3728,38.2752,38.2827,182400.0
2006-07-25 15:50:00,51.02,51.05,50.83,50.85,192500.0,38.2827,38.3053,38.1402,38.1552,192500.0
2006-07-25 15:55:00,50.85,50.89,50.8,50.84,189600.0,38.1552,38.1852,38.1177,38.1477,189600.0
2006-07-26 09:30:00,50.9,51.0,50.9,51.0,209300.0,38.1927,38.2677,38.1927,38.2677,209300.0
2006-07-26 09:35:00,51.0,51.13,50.97,51.06,180300.0,38.2677,38.3653,38.2452,38.3128,180300.0
2006-07-26 09:40:00,51.06,51.14,51.02,51.07,269600.0,38.3128,38.3728,38.2827,38.3203,269600.0
2006-07-26 09:45:00,51.06,51.19,51.05,51.18,331300.0,38.3128,38.4103,38.3053,38.4028,331300.0
2006-07-26 09:50:00,51.18,51.37,51.17,51.34,164400.0,38.4028,38.5454,38.3953,38.5229,164400.0
2006-07-26 09:55:00,51.33,51.41,51.24,51.3,158500.0,38.5154,38.5754,38.4478,38.4928,158500.0
2006-07-26 10:00:00,51.32,51.33,51.26,51.28,66100.0,38.5078,38.5154,38.4628,38.4778,66100.0
2006-07-26 10:05:00,51.29,51.31,51.21,51.21,119800.0,38.4853,38.5003,38.4253,38.4253,119800.0
2006-07-26 10:10:00,51.22,51.24,51.2,51.24,101500.0,38.4328,38.4478,38.4178,38.4478,101500.0
2006-07-26 10:15:00,51.24,51.27,51.23,51.26,95400.0,38.4478,38.4703,38.4403,38.4628,95400.0
2006-07-26 10:20:00,51.26,51.28,51.25,51.27,64100.0,38.4628,38.4778,38.4553,38.4703,64100.0
2006-07-26 10:25:00,51.27,51.29,51.25,51.27,47200.0,38.4703,38.4853,38.4553,38.4703,47200.0
2006-07-26 10:30:00,51.27,51.35,51.27,51.33,270500.0,38.4703,38.5304,38.4703,38.5154,270500.0
2006-07-26 10:35:00,51.33,51.35,51.3,51.33,197200.0,38.5154,38.5304,38.4928,38.5154,197200.0
2006-07-26 10:40:00,51.32,51.36,51.31,51.32,92300.0,38.5078,38.5379,38.5003,38.5078,92300.0
2006-07-26 10:45:00,51.31,51.32,51.28,51.32,104300.0,38.5003,38.5078,38.4778,38.5078,104300.0
2006-07-26 10:50:00,51.32,51.36,51.32,51.34,131300.0,38.5078,38.5379,38.5078,38.5229,131300.0
2006-07-26 10:55:00,51.34,51.5,51.34,51.48,193800.0,38.5229,38.6429,38.5229,38.6279,193800.0
2006-07-26 11:00:00,51.5,51.51,51.42,51.43,139200.0,38.6429,38.6504,38.5829,38.5904,139200.0
2006-07-26 11:05:00,51.44,51.5,51.42,51.47,104500.0,38.5979,38.6429,38.5829,38.6204,104500.0
2006-07-26 11:10:00,51.47,51.49,51.46,51.49,167400.0,38.6204,38.6354,38.6129,38.6354,167400.0
2006-07-26 11:15:00,51.49,51.64,51.49,51.62,155800.0,38.6354,38.748,38.6354,38.733,155800.0
2006-07-26 11:20:00,51.62,51.77,51.62,51.74,126100.0,38.733,38.8455,38.733,38.823,126100.0
2006-07-26 11:25:00,51.76,51.81,51.73,51.81,192400.0,38.838,38.8755,38.8155,38.8755,192400.0
2006-07-26 11:30:00,51.81,51.88,51.8,51.86,159500.0,38.8755,38.928,38.868,38.913,159500.0
2006-07-26 11:35:00,51.85,51.89,51.83,51.86,36800.0,38.9055,38.9355,38.8905,38.913,36800.0
2006-07-26 11:40:00,51.87,51.87,51.81,51.82,27300.0,38.9205,38.9205,38.8755,38.883,27300.0
2006-07-26 11:45:00,51.83,51.86,51.78,51.84,62700.0,38.8905,38.913,38.853,38.898,62700.0
2006-07-26 11:50:00,51.84,51.87,51.79,51.79,63200.0,38.898,38.9205,38.8605,38.8605,63200.0
2006-07-26 11:55:00,51.79,51.81,51.73,51.81,41800.0,38.8605,38.8755,38.8155,38.8755,41800.0
2006-07-26 12:00:00,51.79,51.83,51.75,51.76,43900.0,38.8605,38.8905,38.8305,38.838,43900.0
2006-07-26 12:05:00,51.75,51.88,51.73,51.88,48300.0,38.8305,38.928,38.8155,38.928,48300.0
2006-07-26 12:10:00,51.87,51.9,51.84,51.9,63200.0,38.9205,38.943,38.898,38.943,63200.0
2006-07-26 12:15:00,51.91,51.91,51.87,51.87,74200.0,38.9506,38.9506,38.9205,38.9205,74200.0
2006-07-26 12:20:00,51.87,51.91,51.85,51.9,41200.0,38.9205,38.9506,38.9055,38.943,41200.0
2006-07-26 12:25:00,51.9,51.91,51.87,51.87,107700.0,38.943,38.9506,38.9205,38.9205,107700.0
2006-07-26 12:30:00,51.87,51.95,51.87,51.92,88200.0,38.9205,38.9806,38.9205,38.9581,88200.0
2006-07-26 12:35:00,51.92,51.94,51.9,51.93,141400.0,38.9581,38.9731,38.943,38.9656,141400.0
2006-07-26 12:40:00,51.94,51.94,51.88,51.89,40800.0,38.9731,38.9731,38.928,38.9355,40800.0
2006-07-26 12:45:00,51.89,51.94,51.87,51.87,99700.0,38.9355,38.9731,38.9205,38.9205,99700.0
2006-07-26 12:50:00,51.88,51.91,51.87,51.9,51400.0,38.928,38.9506,38.9205,38.943,51400.0
2006-07-26 12:55:00,51.89,51.91,51.89,51.9,166900.0,38.9355,38.9506,38.9355,38.943,166900.0
2006-07-26 13:00:00,51.9,51.92,51.88,51.89,56300.0,38.943,38.9581,38.928,38.9355,56300.0
2006-07-26 13:05:00,51.9,51.92,51.89,51.91,65500.0,38.943,38.9581,38.9355,38.9506,65500.0
2006-07-26 13:10:00,51.91,51.91,51.9,51.9,48000.0,38.9506,38.9506,38.943,38.943,48000.0
2006-07-26 13:15:00,51.91,51.91,51.82,51.83,42600.0,38.9506,38.9506,38.883,38.8905,42600.0
2006-07-26 13:20:00,51.83,51.85,51.82,51.85,18700.0,38.8905,38.9055,38.883,38.9055,18700.0
2006-07-26 13:25:00,51.84,51.87,51.8,51.82,79800.0,38.898,38.9205,38.868,38.883,79800.0
2006-07-26 13:30:00,51.82,51.83,51.8,51.82,38000.0,38.883,38.8905,38.868,38.883,38000.0
2006-07-26 13:35:00,51.8,51.85,51.8,51.84,27200.0,38.868,38.9055,38.868,38.898,27200.0
2006-07-26 13:40:00,51.84,51.85,51.83,51.84,16800.0,38.898,38.9055,38.8905,38.898,16800.0
2006-07-26 13:45:00,51.83,51.87,51.81,51.86,74700.0,38.8905,38.9205,38.8755,38.913,74700.0
2006-07-26 13:50:00,51.87,51.87,51.84,51.84,49400.0,38.9205,38.9205,38.898,38.898,49400.0
2006-07-26 13:55:00,51.84,51.85,51.8,51.81,52500.0,38.898,38.9055,38.868,38.8755,52500.0
2006-07-26 14:00:00,51.8,51.83,51.76,51.76,137000.0,38.868,38.8905,38.838,38.838,137000.0
2006-07-26 14:05:00,51.76,51.78,51.69,51.77,64400.0,38.838,38.853,38.7855,38.8455,64400.0
2006-07-26 14:10:00,51.78,51.85,51.77,51.83,71000.0,38.853,38.9055,38.8455,38.8905,71000.0
2006-07-26 14:15:00,51.82,51.85,51.79,51.83,105900.0,38.883,38.9055,38.8605,38.8905,105900.0
2006-07-26 14:20:00,51.82,51.86,51.78,51.78,137200.0,38.883,38.913,38.853,38.853,137200.0
2006-07-26 14:25:00,51.78,51.87,51.78,51.87,72400.0,38.853,38.9205,38.853,38.9205,72400.0
2006-07-26 14:30:00,51.87,51.9,51.86,51.9,79500.0,38.9205,38.943,38.913,38.943,79500.0
2006-07-26 14:35:00,51.9,51.95,51.87,51.92,110800.0,38.943,38.9806,38.9205,38.9581,110800.0
2006-07-26 14:40:00,51.91,51.92,51.85,51.9,100600.0,38.9506,38.9581,38.9055,38.943,100600.0
2006-07-26 14:45:00,51.9,51.9,51.77,51.79,160900.0,38.943,38.943,38.8455,38.8605,160900.0
2006-07-26 14:50:00,51.8,51.84,51.75,51.82,47900.0,38.868,38.898,38.8305,38.883,47900.0
2006-07-26 14:55:00,51.84,51.87,51.76,51.76,64400.0,38.898,38.9205,38.838,38.838,64400.0
2006-07-26 15:00:00,51.76,51.77,51.72,51.75,52000.0,38.838,38.8455,38.808,38.8305,52000.0
2006-07-26 15:05:00,51.75,51.76,51.69,51.7,52100.0,38.8305,38.838,38.7855,38.793,52100.0
2006-07-26 15:10:00,51.71,51.73,51.64,51.7,78300.0,38.8005,38.8155,38.748,38.793,78300.0
2006-07-26 15:15:00,51.69,51.75,51.68,51.73,71800.0,38.7855,38.8305,38.778,38.8155,71800.0
2006-07-26 15:20:00,51.73,51.79,51.73,51.78,58300.0,38.8155,38.8605,38.8155,38.853,58300.0
2006-07-26 15:25:00,51.78,51.84,51.77,51.81,77500.0,38.853,38.898,38.8455,38.8755,77500.0
2006-07-26 15:30:00,51.8,51.85,51.8,51.84,63800.0,38.868,38.9055,38.868,38.898,63800.0
2006-07-26 15:35:00,51.84,51.91,51.83,51.89,53900.0,38.898,38.9506,38.8905,38.9355,53900.0
2006-07-26 15:40:00,51.89,51.9,51.79,51.83,120100.0,38.9355,38.943,38.8605,38.8905,120100.0
2006-07-26 15:45:00,51.83,51.89,51.83,51.84,85200.0,38.8905,38.9355,38.8905,38.898,85200.0
2006-07-26 15:50:00,51.84,51.85,51.79,51.8,82300.0,38.898,38.9055,38.8605,38.868,82300.0
2006-07-26 15:55:00,51.8,51.8,51.75,51.76,112600.0,38.868,38.868,38.8305,38.838,112600.0
2006-07-27 09:30:00,51.95,51.95,51.75,51.9,64000.0,38.9806,38.9806,38.8305,38.943,64000.0
2006-07-27 09:35:00,51.92,51.94,51.83,51.88,20300.0,38.9581,38.9731,38.8905,38.928,20300.0
2006-07-27 09:40:00,51.89,51.99,51.88,51.98,48900.0,38.9355,39.0106,38.928,39.0031,48900.0
2006-07-27 09:45:00,51.98,52.07,51.95,52.02,177800.0,39.0031,39.0706,38.9806,39.0331,177800.0
2006-07-27 09:50:00,52.02,52.06,51.96,52.0,29400.0,39.0331,39.0631,38.9881,39.0181,29400.0
2006-07-27 09:55:00,52.02,52.02,51.98,52.0,58100.0,39.0331,39.0331,39.0031,39.0181,58100.0
2006-07-27 10:00:00,52.0,52.01,51.95,51.96,67300.0,39.0181,39.0256,38.9806,38.9881,67300.0
2006-07-27 10:05:00,51.96,51.99,51.9,51.94,24800.0,38.9881,39.0106,38.943,38.9731,24800.0
2006-07-27 10:10:00,51.93,51.96,51.9,51.92,17900.0,38.9656,38.9881,38.943,38.9581,17900.0
2006-07-27 10:15:00,51.92,51.96,51.9,51.92,43900.0,38.9581,38.9881,38.943,38.9581,43900.0
2006-07-27 10:20:00,51.91,51.92,51.86,51.87,52700.0,38.9506,38.9581,38.913,38.9205,52700.0
2006-07-27 10:25:00,51.86,51.9,51.85,51.9,57400.0,38.913,38.943,38.9055,38.943,57400.0
2006-07-27 10:30:00,51.9,51.95,51.89,51.93,45300.0,38.943,38.9806,38.9355,38.9656,45300.0
2006-07-27 10:35:00,51.92,51.92,51.85,51.88,48600.0,38.9581,38.9581,38.9055,38.928,48600.0
2006-07-27 10:40:00,51.92,51.98,51.89,51.9,87000.0,38.9581,39.0031,38.9355,38.943,87000.0
2006-07-27 10:45:00,51.89,51.93,51.89,51.91,58400.0,38.9355,38.9656,38.9355,38.9506,58400.0
2006-07-27 10:50:00,51.91,51.93,51.86,51.88,39800.0,38.9506,38.9656,38.913,38.928,39800.0
2006-07-27 10:55:00,51.88,51.92,51.84,51.91,23500.0,38.928,38.9581,38.898,38.9506,23500.0
2006-07-27 11:00:00,51.91,51.96,51.9,51.94,108700.0,38.9506,38.9881,38.943,38.9731,108700.0
2006-07-27 11:05:00,51.94,52.0,51.92,51.97,165800.0,38.9731,39.0181,38.9581,38.9956,165800.0
2006-07-27 11:10:00,51.98,52.01,51.9,51.92,80500.0,39.0031,39.0256,38.943,38.9581,80500.0
2006-07-27 11:15:00,51.91,51.96,51.82,51.82,87400.0,38.9506,38.9881,38.883,38.883,87400.0
2006-07-27 11:20:00,51.83,51.84,51.79,51.82,46900.0,38.8905,38.898,38.8605,38.883,46900.0
2006-07-27 11:25:00,51.83,51.86,51.79,51.8,89200.0,38.8905,38.913,38.8605,38.868,89200.0
2006-07-27 11:30:00,51.81,51.84,51.74,51.75,78000.0,38.8755,38.898,38.823,38.8305,78000.0
2006-07-27 11:35:00,51.75,51.75,51.66,51.69,38100.0,38.8305,38.8305,38.763,38.7855,38100.0
2006-07-27 11:40:00,51.7,51.7,51.57,51.57,49700.0,38.793,38.793,38.6954,38.6954,49700.0
2006-07-27 11:45:00,51.57,51.66,51.57,51.64,46100.0,38.6954,38.763,38.6954,38.748,46100.0
2006-07-27 11:50:00,51.63,51.64,51.59,51.64,30600.0,38.7405,38.748,38.7104,38.748,30600.0
2006-07-27 11:55:00,51.63,51.73,51.62,51.72,47600.0,38.7405,38.8155,38.733,38.808,47600.0
2006-07-27 12:00:00,51.73,51.74,51.71,51.74,70700.0,38.8155,38.823,38.8005,38.823,70700.0
2006-07-27 12:05:00,51.73,51.8,51.73,51.77,47000.0,38.8155,38.868,38.8155,38.8455,47000.0
2006-07-27 12:10:00,51.77,51.78,51.73,51.76,12500.0,38.8455,38.853,38.8155,38.838,12500.0
2006-07-27 12:15:00,51.75,51.79,51.75,51.77,18800.0,38.8305,38.8605,38.8305,38.8455,18800.0
2006-07-27 12:20:00,51.77,51.79,51.76,51.77,25900.0,38.8455,38.8605,38.838,38.8455,25900.0
2006-07-27 12:25:00,51.77,51.79,51.7,51.7,35000.0,38.8455,38.8605,38.793,38.793,35000.0
2006-07-27 12:30:00,51.7,51.75,51.69,51.72,16300.0,38.793,38.8305,38.7855,38.808,16300.0
2006-07-27 12:35:00,51.72,51.75,51.7,51.7,19800.0,38.808,38.8305,38.793,38.793,19800.0
2006-07-27 12:40:00,51.7,51.75,51.69,51.75,8900.0,38.793,38.8305,38.7855,38.8305,8900.0
2006-07-27 12:45:00,51.75,51.78,51.75,51.76,5900.0,38.8305,38.853,38.8305,38.838,5900.0
2006-07-27 12:50:00,51.77,51.79,51.76,51.78,18400.0,38.8455,38.8605,38.838,38.853,18400.0
2006-07-27 12:55:00,51.79,51.79,51.77,51.78,11900.0,38.8605,38.8605,38.8455,38.853,11900.0
2006-07-27 13:00:00,51.79,51.8,51.77,51.77,24700.0,38.8605,38.868,38.8455,38.8455,24700.0
2006-07-27 13:05:00,51.76,51.8,51.76,51.77,47400.0,38.838,38.868,38.838,38.8455,47400.0
2006-07-27 13:10:00,51.77,51.78,51.69,51.7,16300.0,38.8455,38.853,38.7855,38.793,16300.0
2006-07-27 13:15:00,51.7,51.76,51.68,51.73,23600.0,38.793,38.838,38.778,38.8155,23600.0
2006-07-27 13:20:00,51.74,51.77,51.72,51.73,19300.0,38.823,38.8455,38.808,38.8155,19300.0
2006-07-27 13:25:00,51.74,51.79,51.7,51.76,11900.0,38.823,38.8605,38.793,38.838,11900.0
2006-07-27 13:30:00,51.76,51.76,51.63,51.65,61500.0,38.838,38.838,38.7405,38.7555,61500.0
2006-07-27 13:35:00,51.64,51.65,51.6,51.6,29400.0,38.748,38.7555,38.7179,38.7179,29400.0
2006-07-27 13:40:00,51.61,51.65,51.6,51.6,22400.0,38.7254,38.7555,38.7179,38.7179,22400.0
2006-07-27 13:45:00,51.6,51.62,51.59,51.61,30500.0,38.7179,38.733,38.7104,38.7254,30500.0
2006-07-27 13:50:00,51.62,51.64,51.58,51.59,84600.0,38.733,38.748,38.7029,38.7104,84600.0
2006-07-27 13:55:00,51.6,51.63,51.56,51.57,47700.0,38.7179,38.7405,38.6879,38.6954,47700.0
2006-07-27 14:00:00,51.57,51.59,51.56,51.56,26300.0,38.6954,38.7104,38.6879,38.6879,26300.0
2006-07-27 14:05:00,51.56,51.58,51.51,51.52,63800.0,38.6879,38.7029,38.6504,38.6579,63800.0
2006-07-27 14:10:00,51.52,51.52,51.5,51.5,28400.0,38.6579,38.6579,38.6429,38.6429,28400.0
2006-07-27 14:15:00,51.5,51.54,51.5,51.54,89300.0,38.6429,38.6729,38.6429,38.6729,89300.0
2006-07-27 14:20:00,51.54,51.56,51.52,51.52,86400.0,38.6729,38.6879,38.6579,38.6579,86400.0
2006-07-27 14:25:00,51.52,51.6,51.5,51.59,89100.0,38.6579,38.7179,38.6429,38.7104,89100.0
2006-07-27 14:30:00,51.6,51.6,51.53,51.54,22100.0,38.7179,38.7179,38.6654,38.6729,22100.0
2006-07-27 14:35:00,51.54,51.58,51.5,51.57,26000.0,38.6729,38.7029,38.6429,38.6954,26000.0
2006-07-27 14:40:00,51.57,51.6,51.56,51.56,21800.0,38.6954,38.7179,38.6879,38.6879,21800.0
2006-07-27 14:45:00,51.55,51.59,51.52,51.59,28600.0,38.6804,38.7104,38.6579,38.7104,28600.0
2006-07-27 14:50:00,51.58,51.59,51.56,51.57,24500.0,38.7029,38.7104,38.6879,38.6954,24500.0
2006-07-27 14:55:00,51.58,51.6,51.58,51.6,52600.0,38.7029,38.7179,38.7029,38.7179,52600.0
2006-07-27 15:00:00,51.6,51.66,51.56,51.58,48300.0,38.7179,38.763,38.6879,38.7029,48300.0
2006-07-27 15:05:00,51.58,51.61,51.55,51.56,28200.0,38.7029,38.7254,38.6804,38.6879,28200.0
2006-07-27 15:10:00,51.55,51.56,51.51,51.51,32700.0,38.6804,38.6879,38.6504,38.6504,32700.0
2006-07-27 15:15:00,51.51,51.52,51.5,51.5,29300.0,38.6504,38.6579,38.6429,38.6429,29300.0
2006-07-27 15:20:00,51.5,51.51,51.45,51.46,73600.0,38.6429,38.6504,38.6054,38.6129,73600.0
2006-07-27 15:25:00,51.46,51.46,51.42,51.42,51100.0,38.6129,38.6129,38.5829,38.5829,51100.0
2006-07-27 15:30:00,51.42,51.43,51.31,51.34,93000.0,38.5829,38.5904,38.5003,38.5229,93000.0
2006-07-27 15:35:00,51.36,51.42,51.33,51.33,125000.0,38.5379,38.5829,38.5154,38.5154,125000.0
2006-07-27 15:40:00,51.34,51.35,51.29,51.34,114300.0,38.5229,38.5304,38.4853,38.5229,114300.0
2006-07-27 15:45:00,51.34,51.35,51.27,51.32,101000.0,38.5229,38.5304,38.4703,38.5078,101000.0
2006-07-27 15:50:00,51.32,51.35,51.29,51.29,105600.0,38.5078,38.5304,38.4853,38.4853,105600.0
2006-07-27 15:55:00,51.29,51.3,51.26,51.29,122200.0,38.4853,38.4928,38.4628,38.4853,122200.0
2006-07-28 09:30:00,51.75,51.8,51.64,51.71,97900.0,38.8305,38.868,38.748,38.8005,97900.0
2006-07-28 09:35:00,51.7,51.75,51.64,51.73,59300.0,38.793,38.8305,38.748,38.8155,59300.0
2006-07-28 09:40:00,51.72,51.8,51.71,51.79,107500.0,38.808,38.868,38.8005,38.8605,107500.0
2006-07-28 09:45:00,51.8,51.94,51.79,51.89,78500.0,38.868,38.9731,38.8605,38.9355,78500.0
2006-07-28 09:50:00,51.88,51.93,51.84,51.93,80600.0,38.928,38.9656,38.898,38.9656,80600.0
2006-07-28 09:55:00,51.9,51.96,51.87,51.93,98400.0,38.943,38.9881,38.9205,38.9656,98400.0
2006-07-28 10:00:00,51.95,51.99,51.81,51.92,102500.0,38.9806,39.0106,38.8755,38.9581,102500.0
2006-07-28 10:05:00,51.92,51.92,51.82,51.86,104200.0,38.9581,38.9581,38.883,38.913,104200.0
2006-07-28 10:10:00,51.86,51.9,51.79,51.8,88400.0,38.913,38.943,38.8605,38.868,88400.0
2006-07-28 10:15:00,51.8,51.94,51.79,51.89,37200.0,38.868,38.9731,38.8605,38.9355,37200.0
2006-07-28 10:20:00,51.87,51.94,51.86,51.91,70500.0,38.9205,38.9731,38.913,38.9506,70500.0
2006-07-28 10:25:00,51.91,51.96,51.91,51.94,134400.0,38.9506,38.9881,38.9506,38.9731,134400.0
2006-07-28 10:30:00,51.95,51.96,51.9,51.91,103200.0,38.9806,38.9881,38.943,38.9506,103200.0
2006-07-28 10:35:00,51.9,51.94,51.9,51.94,66300.0,38.943,38.9731,38.943,38.9731,66300.0
2006-07-28 10:40:00,51.94,51.98,51.93,51.93,39400.0,38.9731,39.0031,38.9656,38.9656,39400.0
2006-07-28 10:45:00,51.96,51.99,51.93,51.95,116800.0,38.9881,39.0106,38.9656,38.9806,116800.0
2006-07-28 10:50:00,51.96,51.99,51.94,51.97,114800.0,38.9881,39.0106,38.9731,38.9956,114800.0
2006-07-28 10:55:00,51.96,51.97,51.92,51.95,20300.0,38.9881,38.9956,38.9581,38.9806,20300.0
2006-07-28 11:00:00,51.96,51.99,51.95,51.99,80100.0,38.9881,39.0106,38.9806,39.0106,80100.0
2006-07-28 11:05:00,51.99,52.01,51.97,51.99,77500.0,39.0106,39.0256,38.9956,39.0106,77500.0
2006-07-28 11:10:00,51.99,52.01,51.98,52.01,44200.0,39.0106,39.0256,39.0031,39.0256,44200.0
2006-07-28 11:15:00,52.01,52.07,52.01,52.07,80500.0,39.0256,39.0706,39.0256,39.0706,80500.0
2006-07-28 11:20:00,52.07,52.19,52.06,52.16,86400.0,39.0706,39.1606,39.0631,39.1381,86400.0
2006-07-28 11:25:00,52.16,52.23,52.14,52.21,64600.0,39.1381,39.1907,39.1231,39.1757,64600.0
2006-07-28 11:30:00,52.22,52.25,52.21,52.23,77400.0,39.1832,39.2057,39.1757,39.1907,77400.0
2006-07-28 11:35:00,52.23,52.32,52.23,52.29,63300.0,39.1907,39.2582,39.1907,39.2357,63300.0
2006-07-28 11:40:00,52.29,52.3,52.25,52.27,48500.0,39.2357,39.2432,39.2057,39.2207,48500.0
2006-07-28 11:45:00,52.27,52.29,52.22,52.22,61000.0,39.2207,39.2357,39.1832,39.1832,61000.0
2006-07-28 11:50:00,52.22,52.29,52.22,52.25,93800.0,39.1832,39.2357,39.1832,39.2057,93800.0
2006-07-28 11:55:00,52.25,52.26,52.2,52.22,64200.0,39.2057,39.2132,39.1682,39.1832,64200.0
2006-07-28 12:00:00,52.2,52.22,52.18,52.2,69100.0,39.1682,39.1832,39.1531,39.1682,69100.0
2006-07-28 12:05:00,52.2,52.23,52.19,52.21,37700.0,39.1682,39.1907,39.1606,39.1757,37700.0
2006-07-28 12:10:00,52.2,52.21,52.19,52.2,41100.0,39.1682,39.1757,39.1606,39.1682,41100.0
2006-07-28 12:15:00,52.2,52.24,52.2,52.22,37100.0,39.1682,39.1982,39.1682,39.1832,37100.0
2006-07-28 12:20:00,52.22,52.25,52.21,52.23,48400.0,39.1832,39.2057,39.1757,39.1907,48400.0
2006-07-28 12:25:00,52.22,52.22,52.18,52.2,121300.0,39.1832,39.1832,39.1531,39.1682,121300.0
2006-07-28 12:30:00,52.21,52.23,52.19,52.23,16300.0,39.1757,39.1907,39.1606,39.1907,16300.0
2006-07-28 12:35:00,52.23,52.3,52.23,52.3,46600.0,39.1907,39.2432,39.1907,39.2432,46600.0
2006-07-28 12:40:00,52.3,52.32,52.26,52.27,27200.0,39.2432,39.2582,39.2132,39.2207,27200.0
2006-07-28 12:45:00,52.26,52.28,52.25,52.28,16900.0,39.2132,39.2282,39.2057,39.2282,16900.0
2006-07-28 12:50:00,52.28,52.28,52.25,52.25,17000.0,39.2282,39.2282,39.2057,39.2057,17000.0
2006-07-28 12:55:00,52.25,52.29,52.25,52.29,17600.0,39.2057,39.2357,39.2057,39.2357,17600.0
2006-07-28 13:00:00,52.3,52.31,52.26,52.28,25700.0,39.2432,39.2507,39.2132,39.2282,25700.0
2006-07-28 13:05:00,52.28,52.31,52.28,52.29,24200.0,39.2282,39.2507,39.2282,39.2357,24200.0
2006-07-28 13:10:00,52.28,52.28,52.2,52.2,93600.0,39.2282,39.2282,39.1682,39.1682,93600.0
2006-07-28 13:15:00,52.2,52.21,52.17,52.18,17000.0,39.1682,39.1757,39.1456,39.1531,17000.0
2006-07-28 13:20:00,52.17,52.23,52.15,52.23,23800.0,39.1456,39.1907,39.1306,39.1907,23800.0
2006-07-28 13:25:00,52.22,52.23,52.21,52.22,21800.0,39.1832,39.1907,39.1757,39.1832,21800.0
2006-07-28 13:30:00,52.23,52.27,52.23,52.25,45200.0,39.1907,39.2207,39.1907,39.2057,45200.0
2006-07-28 13:35:00,52.26,52.26,52.23,52.23,18800.0,39.2132,39.2132,39.1907,39.1907,18800.0
2006-07-28 13:40:00,52.23,52.24,52.2,52.21,54000.0,39.1907,39.1982,39.1682,39.1757,54000.0
2006-07-28 13:45:00,52.2,52.23,52.18,52.22,38000.0,39.1682,39.1907,39.1531,39.1832,38000.0
2006-07-28 13:50:00,52.22,52.23,52.2,52.22,28900.0,39.1832,39.1907,39.1682,39.1832,28900.0
2006-07-28 13:55:00,52.21,52.23,52.2,52.23,29700.0,39.1757,39.1907,39.1682,39.1907,29700.0
2006-07-28 14:00:00,52.23,52.25,52.22,52.23,11900.0,39.1907,39.2057,39.1832,39.1907,11900.0
2006-07-28 14:05:00,52.23,52.23,52.2,52.22,19800.0,39.1907,39.1907,39.1682,39.1832,19800.0
2006-07-28 14:10:00,52.21,52.28,52.2,52.27,26100.0,39.1757,39.2282,39.1682,39.2207,26100.0
2006-07-28 14:15:00,52.27,52.3,52.25,52.29,45800.0,39.2207,39.2432,39.2057,39.2357,45800.0
2006-07-28 14:20:00,52.3,52.31,52.28,52.31,44300.0,39.2432,39.2507,39.2282,39.2507,44300.0
2006-07-28 14:25:00,52.31,52.34,52.31,52.33,45200.0,39.2507,39.2732,39.2507,39.2657,45200.0
2006-07-28 14:30:00,52.34,52.35,52.3,52.32,73100.0,39.2732,39.2807,39.2432,39.2582,73100.0
2006-07-28 14:35:00,52.31,52.37,52.3,52.34,36000.0,39.2507,39.2957,39.2432,39.2732,36000.0
2006-07-28 14:40:00,52.34,52.35,52.29,52.32,67400.0,39.2732,39.2807,39.2357,39.2582,67400.0
2006-07-28 14:45:00,52.32,52.32,52.26,52.26,19900.0,39.2582,39.2582,39.2132,39.2132,19900.0
2006-07-28 14:50:00,52.26,52.29,52.24,52.29,43800.0,39.2132,39.2357,39.1982,39.2357,43800.0
2006-07-28 14:55:00,52.29,52.33,52.29,52.31,35200.0,39.2357,39.2657,39.2357,39.2507,35200.0
2006-07-28 15:00:00,52.3,52.31,52.3,52.3,51200.0,39.2432,39.2507,39.2432,39.2432,51200.0
2006-07-28 15:05:00,52.3,52.31,52.28,52.31,41100.0,39.2432,39.2507,39.2282,39.2507,41100.0
2006-07-28 15:10:00,52.31,52.33,52.29,52.33,127300.0,39.2507,39.2657,39.2357,39.2657,127300.0
2006-07-28 15:15:00,52.33,52.34,52.3,52.31,78600.0,39.2657,39.2732,39.2432,39.2507,78600.0
2006-07-28 15:20:00,52.31,52.34,52.3,52.31,77100.0,39.2507,39.2732,39.2432,39.2507,77100.0
2006-07-28 15:25:00,52.3,52.32,52.28,52.32,66700.0,39.2432,39.2582,39.2282,39.2582,66700.0
2006-07-28 15:30:00,52.31,52.35,52.31,52.32,79100.0,39.2507,39.2807,39.2507,39.2582,79100.0
2006-07-28 15:35:00,52.32,52.32,52.25,52.26,90600.0,39.2582,39.2582,39.2057,39.2132,90600.0
2006-07-28 15:40:00,52.26,52.32,52.26,52.31,60700.0,39.2132,39.2582,39.2132,39.2507,60700.0
2006-07-28 15:45:00,52.31,52.35,52.3,52.3,129700.0,39.2507,39.2807,39.2432,39.2432,129700.0
2006-07-28 15:50:00,52.3,52.3,52.21,52.23,152400.0,39.2432,39.2432,39.1757,39.1907,152400.0
2006-07-28 15:55:00,52.22,52.23,52.11,52.19,243000.0,39.1832,39.1907,39.1006,39.1606,243000.0
2006-07-31 09:30:00,51.9,52.09,51.87,52.01,104900.0,38.943,39.0856,38.9205,39.0256,104900.0
2006-07-31 09:35:00,51.95,52.07,51.9,52.03,31500.0,38.9806,39.0706,38.943,39.0406,31500.0
2006-07-31 09:40:00,52.04,52.1,52.0,52.07,74700.0,39.0481,39.0931,39.0181,39.0706,74700.0
2006-07-31 09:45:00,52.07,52.09,52.0,52.01,60000.0,39.0706,39.0856,39.0181,39.0256,60000.0
2006-07-31 09:50:00,52.0,52.11,51.99,52.11,42900.0,39.0181,39.1006,39.0106,39.1006,42900.0
2006-07-31 09:55:00,52.1,52.13,52.04,52.05,72500.0,39.0931,39.1156,39.0481,39.0556,72500.0
2006-07-31 10:00:00,52.06,52.13,52.03,52.07,44400.0,39.0631,39.1156,39.0406,39.0706,44400.0
2006-07-31 10:05:00,52.08,52.15,52.05,52.13,41800.0,39.0781,39.1306,39.0556,39.1156,41800.0
2006-07-31 10:10:00,52.13,52.14,52.08,52.13,48200.0,39.1156,39.1231,39.0781,39.1156,48200.0
2006-07-31 10:15:00,52.13,52.16,52.09,52.13,60900.0,39.1156,39.1381,39.0856,39.1156,60900.0
2006-07-31 10:20:00,52.13,52.14,52.1,52.13,42000.0,39.1156,39.1231,39.0931,39.1156,42000.0
2006-07-31 10:25:00,52.13,52.15,52.11,52.12,66300.0,39.1156,39.1306,39.1006,39.1081,66300.0
2006-07-31 10:30:00,52.13,52.14,52.1,52.14,69500.0,39.1156,39.1231,39.0931,39.1231,69500.0
2006-07-31 10:35:00,52.14,52.14,52.1,52.11,22400.0,39.1231,39.1231,39.0931,39.1006,22400.0
2006-07-31 10:40:00,52.12,52.14,52.05,52.05,43800.0,39.1081,39.1231,39.0556,39.0556,43800.0
2006-07-31 10:45:00,52.05,52.06,51.99,52.01,97200.0,39.0556,39.0631,39.0106,39.0256,97200.0
2006-07-31 10:50:00,52.01,52.06,52.01,52.06,39500.0,39.0256,39.0631,39.0256,39.0631,39500.0
2006-07-31 10:55:00,52.06,52.08,52.05,52.05,30600.0,39.0631,39.0781,39.0556,39.0556,30600.0
2006-07-31 11:00:00,52.06,52.08,52.05,52.05,50300.0,39.0631,39.0781,39.0556,39.0556,50300.0
2006-07-31 11:05:00,52.05,52.06,52.03,52.04,52100.0,39.0556,39.0631,39.0406,39.0481,52100.0
2006-07-31 11:10:00,52.04,52.04,52.0,52.0,23000.0,39.0481,39.0481,39.0181,39.0181,23000.0
2006-07-31 11:15:00,52.01,52.04,52.0,52.04,30000.0,39.0256,39.0481,39.0181,39.0481,30000.0
2006-07-31 11:20:00,52.03,52.05,52.02,52.04,27800.0,39.0406,39.0556,39.0331,39.0481,27800.0
2006-07-31 11:25:00,52.05,52.05,52.03,52.03,44400.0,39.0556,39.0556,39.0406,39.0406,44400.0
2006-07-31 11:30:00,52.02,52.02,52.0,52.01,30400.0,39.0331,39.0331,39.0181,39.0256,30400.0
2006-07-31 11:35:00,52.03,52.03,52.01,52.02,11300.0,39.0406,39.0406,39.0256,39.0331,11300.0
2006-07-31 11:40:00,52.03,52.04,52.01,52.02,17100.0,39.0406,39.0481,39.0256,39.0331,17100.0
2006-07-31 11:45:00,52.04,52.04,52.01,52.02,10700.0,39.0481,39.0481,39.0256,39.0331,10700.0
2006-07-31 11:50:00,52.03,52.03,52.01,52.01,15600.0,39.0406,39.0406,39.0256,39.0256,15600.0
2006-07-31 11:55:00,52.02,52.07,52.01,52.05,60000.0,39.0331,39.0706,39.0256,39.0556,60000.0
2006-07-31 12:00:00,52.05,52.05,52.02,52.02,63300.0,39.0556,39.0556,39.0331,39.0331,63300.0
2006-07-31 12:05:00,52.03,52.05,52.02,52.05,13300.0,39.0406,39.0556,39.0331,39.0556,13300.0
2006-07-31 12:10:00,52.04,52.05,52.02,52.03,13800.0,39.0481,39.0556,39.0331,39.0406,13800.0
2006-07-31 12:15:00,52.02,52.05,52.02,52.04,20600.0,39.0331,39.0556,39.0331,39.0481,20600.0
2006-07-31 12:20:00,52.03,52.06,52.03,52.06,23000.0,39.0406,39.0631,39.0406,39.0631,23000.0
2006-07-31 12:25:00,52.06,52.07,52.05,52.07,3900.0,39.0631,39.0706,39.0556,39.0706,3900.0
2006-07-31 12:30:00,52.07,52.07,52.05,52.06,23200.0,39.0706,39.0706,39.0556,39.0631,23200.0
2006-07-31 12:35:00,52.06,52.12,52.06,52.07,97200.0,39.0631,39.1081,39.0631,39.0706,97200.0
2006-07-31 12:40:00,52.07,52.07,52.05,52.06,22600.0,39.0706,39.0706,39.0556,39.0631,22600.0
2006-07-31 12:45:00,52.05,52.07,52.05,52.06,32800.0,39.0556,39.0706,39.0556,39.0631,32800.0
2006-07-31 12:50:00,52.07,52.09,52.05,52.07,41900.0,39.0706,39.0856,39.0556,39.0706,41900.0
2006-07-31 12:55:00,52.07,52.07,52.03,52.03,32100.0,39.0706,39.0706,39.0406,39.0406,32100.0
2006-07-31 13:00:00,52.03,52.07,52.03,52.06,25200.0,39.0406,39.0706,39.0406,39.0631,25200.0
2006-07-31 13:05:00,52.06,52.09,52.06,52.09,61300.0,39.0631,39.0856,39.0631,39.0856,61300.0
2006-07-31 13:10:00,52.08,52.09,52.06,52.09,25400.0,39.0781,39.0856,39.0631,39.0856,25400.0
2006-07-31 13:15:00,52.09,52.14,52.08,52.13,25500.0,39.0856,39.1231,39.0781,39.1156,25500.0
2006-07-31 13:20:00,52.14,52.16,52.12,52.12,36600.0,39.1231,39.1381,39.1081,39.1081,36600.0
2006-07-31 13:25:00,52.13,52.13,52.12,52.12,8300.0,39.1156,39.1156,39.1081,39.1081,8300.0
2006-07-31 13:30:00,52.12,52.13,52.1,52.12,17100.0,39.1081,39.1156,39.0931,39.1081,17100.0
2006-07-31 13:35:00,52.13,52.14,52.11,52.12,37100.0,39.1156,39.1231,39.1006,39.1081,37100.0
2006-07-31 13:40:00,52.12,52.16,52.11,52.14,21100.0,39.1081,39.1381,39.1006,39.1231,21100.0
2006-07-31 13:45:00,52.15,52.16,52.12,52.13,28500.0,39.1306,39.1381,39.1081,39.1156,28500.0
2006-07-31 13:50:00,52.13,52.14,52.11,52.11,10000.0,39.1156,39.1231,39.1006,39.1006,10000.0
2006-07-31 13:55:00,52.1,52.12,52.1,52.1,11300.0,39.0931,39.1081,39.0931,39.0931,11300.0
2006-07-31 14:00:00,52.11,52.11,52.1,52.11,17100.0,39.1006,39.1006,39.0931,39.1006,17100.0
2006-07-31 14:05:00,52.11,52.15,52.1,52.1,20900.0,39.1006,39.1306,39.0931,39.0931,20900.0
2006-07-31 14:10:00,52.1,52.11,52.1,52.1,25100.0,39.0931,39.1006,39.0931,39.0931,25100.0
2006-07-31 14:15:00,52.11,52.12,52.1,52.1,18400.0,39.1006,39.1081,39.0931,39.0931,18400.0
2006-07-31 14:20:00,52.1,52.14,52.1,52.14,38900.0,39.0931,39.1231,39.0931,39.1231,38900.0
2006-07-31 14:25:00,52.14,52.19,52.12,52.18,25700.0,39.1231,39.1606,39.1081,39.1531,25700.0
2006-07-31 14:30:00,52.18,52.19,52.12,52.12,28400.0,39.1531,39.1606,39.1081,39.1081,28400.0
2006-07-31 14:35:00,52.14,52.14,52.1,52.12,21500.0,39.1231,39.1231,39.0931,39.1081,21500.0
2006-07-31 14:40:00,52.12,52.12,52.07,52.1,78900.0,39.1081,39.1081,39.0706,39.0931,78900.0
2006-07-31 14:45:00,52.09,52.1,52.08,52.08,18700.0,39.0856,39.0931,39.0781,39.0781,18700.0
2006-07-31 14:50:00,52.08,52.13,52.07,52.07,33600.0,39.0781,39.1156,39.0706,39.0706,33600.0
2006-07-31 14:55:00,52.06,52.13,52.06,52.11,35300.0,39.0631,39.1156,39.0631,39.1006,35300.0
2006-07-31 15:00:00,52.11,52.12,52.06,52.11,30100.0,39.1006,39.1081,39.0631,39.1006,30100.0
2006-07-31 15:05:00,52.1,52.17,52.1,52.14,89300.0,39.0931,39.1456,39.0931,39.1231,89300.0
2006-07-31 15:10:00,52.15,52.15,52.12,52.13,21500.0,39.1306,39.1306,39.1081,39.1156,21500.0
2006-07-31 15:15:00,52.12,52.16,52.11,52.12,40200.0,39.1081,39.1381,39.1006,39.1081,40200.0
2006-07-31 15:20:00,52.12,52.17,52.12,52.12,40700.0,39.1081,39.1456,39.1081,39.1081,40700.0
2006-07-31 15:25:00,52.12,52.13,52.09,52.11,33600.0,39.1081,39.1156,39.0856,39.1006,33600.0
2006-07-31 15:30:00,52.11,52.11,52.08,52.08,28700.0,39.1006,39.1006,39.0781,39.0781,28700.0
2006-07-31 15:35:00,52.08,52.13,52.07,52.11,54700.0,39.0781,39.1156,39.0706,39.1006,54700.0
2006-07-31 15:40:00,52.1,52.17,52.06,52.06,64800.0,39.0931,39.1456,39.0631,39.0631,64800.0
2006-07-31 15:45:00,52.06,52.11,52.06,52.11,79800.0,39.0631,39.1006,39.0631,39.1006,79800.0
2006-07-31 15:50:00,52.11,52.14,52.1,52.11,58900.0,39.1006,39.1231,39.0931,39.1006,58900.0
2006-07-31 15:55:00,52.11,52.11,52.06,52.07,114100.0,39.1006,39.1006,39.0631,39.0706,114100.0
2006-08-01 09:30:00,51.92,51.99,51.9,51.99,46700.0,38.9581,39.0106,38.943,39.0106,46700.0
2006-08-01 09:35:00,51.99,52.0,51.94,51.94,42900.0,39.0106,39.0181,38.9731,38.9731,42900.0
2006-08-01 09:40:00,51.94,51.94,51.82,51.82,89000.0,38.9731,38.9731,38.883,38.883,89000.0
2006-08-01 09:45:00,51.82,51.94,51.8,51.91,39000.0,38.883,38.9731,38.868,38.9506,39000.0
2006-08-01 09:50:00,51.88,51.91,51.85,51.85,21600.0,38.928,38.9506,38.9055,38.9055,21600.0
2006-08-01 09:55:00,51.85,51.85,51.8,51.81,41200.0,38.9055,38.9055,38.868,38.8755,41200.0
2006-08-01 10:00:00,51.81,51.81,51.65,51.65,129200.0,38.8755,38.8755,38.7555,38.7555,129200.0
2006-08-01 10:05:00,51.65,51.66,51.5,51.51,126800.0,38.7555,38.763,38.6429,38.6504,126800.0
2006-08-01 10:10:00,51.52,51.62,51.51,51.59,54300.0,38.6579,38.733,38.6504,38.7104,54300.0
2006-08-01 10:15:00,51.58,51.68,51.57,51.64,57100.0,38.7029,38.778,38.6954,38.748,57100.0
2006-08-01 10:20:00,51.63,51.67,51.6,51.61,68600.0,38.7405,38.7705,38.7179,38.7254,68600.0
2006-08-01 10:25:00,51.61,51.71,51.61,51.71,24800.0,38.7254,38.8005,38.7254,38.8005,24800.0
2006-08-01 10:30:00,51.72,51.75,51.71,51.74,24800.0,38.808,38.8305,38.8005,38.823,24800.0
2006-08-01 10:35:00,51.74,51.77,51.72,51.72,59000.0,38.823,38.8455,38.808,38.808,59000.0
2006-08-01 10:40:00,51.72,51.74,51.67,51.67,76300.0,38.808,38.823,38.7705,38.7705,76300.0
2006-08-01 10:45:00,51.68,51.68,51.6,51.62,48200.0,38.778,38.778,38.7179,38.733,48200.0
2006-08-01 10:50:00,51.62,51.62,51.56,51.61,32600.0,38.733,38.733,38.6879,38.7254,32600.0
2006-08-01 10:55:00,51.62,51.63,51.6,51.6,42700.0,38.733,38.7405,38.7179,38.7179,42700.0
2006-08-01 11:00:00,51.58,51.59,51.51,51.53,53400.0,38.7029,38.7104,38.6504,38.6654,53400.0
2006-08-01 11:05:00,51.51,51.61,51.51,51.58,36900.0,38.6504,38.7254,38.6504,38.7029,36900.0
2006-08-01 11:10:00,51.56,51.59,51.55,51.58,15000.0,38.6879,38.7104,38.6804,38.7029,15000.0
2006-08-01 11:15:00,51.58,51.66,51.58,51.64,45900.0,38.7029,38.763,38.7029,38.748,45900.0
2006-08-01 11:20:00,51.64,51.65,51.62,51.64,23500.0,38.748,38.7555,38.733,38.748,23500.0
2006-08-01 11:25:00,51.65,51.69,51.63,51.68,19800.0,38.7555,38.7855,38.7405,38.778,19800.0
2006-08-01 11:30:00,51.67,51.7,51.65,51.67,50900.0,38.7705,38.793,38.7555,38.7705,50900.0
2006-08-01 11:35:00,51.67,51.69,51.65,51.69,31300.0,38.7705,38.7855,38.7555,38.7855,31300.0
2006-08-01 11:40:00,51.68,51.69,51.66,51.66,19200.0,38.778,38.7855,38.763,38.763,19200.0
2006-08-01 11:45:00,51.66,51.7,51.65,51.68,44500.0,38.763,38.793,38.7555,38.778,44500.0
2006-08-01 11:50:00,51.68,51.71,51.67,51.67,19700.0,38.778,38.8005,38.7705,38.7705,19700.0
2006-08-01 11:55:00,51.67,51.69,51.65,51.66,30000.0,38.7705,38.7855,38.7555,38.763,30000.0
2006-08-01 12:00:00,51.66,51.7,51.62,51.64,58000.0,38.763,38.793,38.733,38.748,58000.0
2006-08-01 12:05:00,51.63,51.66,51.62,51.64,13600.0,38.7405,38.763,38.733,38.748,13600.0
2006-08-01 12:10:00,51.65,51.69,51.65,51.67,28100.0,38.7555,38.7855,38.7555,38.7705,28100.0
2006-08-01 12:15:00,51.66,51.71,51.65,51.71,9500.0,38.763,38.8005,38.7555,38.8005,9500.0
2006-08-01 12:20:00,51.7,51.72,51.67,51.67,46900.0,38.793,38.808,38.7705,38.7705,46900.0
2006-08-01 12:25:00,51.67,51.71,51.66,51.66,15300.0,38.7705,38.8005,38.763,38.763,15300.0
2006-08-01 12:30:00,51.67,51.7,51.67,51.69,9000.0,38.7705,38.793,38.7705,38.7855,9000.0
2006-08-01 12:35:00,51.69,51.74,51.69,51.74,31600.0,38.7855,38.823,38.7855,38.823,31600.0
2006-08-01 12:40:00,51.74,51.75,51.7,51.72,42300.0,38.823,38.8305,38.793,38.808,42300.0
2006-08-01 12:45:00,51.72,51.73,51.7,51.71,18100.0,38.808,38.8155,38.793,38.8005,18100.0
2006-08-01 12:50:00,51.72,51.74,51.71,51.74,18100.0,38.808,38.823,38.8005,38.823,18100.0
2006-08-01 12:55:00,51.74,51.76,51.73,51.76,42100.0,38.823,38.838,38.8155,38.838,42100.0
2006-08-01 13:00:00,51.75,51.78,51.75,51.75,19700.0,38.8305,38.853,38.8305,38.8305,19700.0
2006-08-01 13:05:00,51.75,51.76,51.75,51.75,14600.0,38.8305,38.838,38.8305,38.8305,14600.0
2006-08-01 13:10:00,51.75,51.76,51.75,51.75,23600.0,38.8305,38.838,38.8305,38.8305,23600.0
2006-08-01 13:15:00,51.76,51.78,51.75,51.77,25000.0,38.838,38.853,38.8305,38.8455,25000.0
2006-08-01 13:20:00,51.76,51.76,51.74,51.75,32800.0,38.838,38.838,38.823,38.8305,32800.0
2006-08-01 13:25:00,51.75,51.78,51.74,51.76,18500.0,38.8305,38.853,38.823,38.838,18500.0
2006-08-01 13:30:00,51.76,51.77,51.75,51.75,14500.0,38.838,38.8455,38.8305,38.8305,14500.0
2006-08-01 13:35:00,51.76,51.79,51.75,51.77,12100.0,38.838,38.8605,38.8305,38.8455,12100.0
2006-08-01 13:40:00,51.77,51.79,51.77,51.78,5500.0,38.8455,38.8605,38.8455,38.853,5500.0
2006-08-01 13:45:00,51.78,51.87,51.78,51.86,28700.0,38.853,38.9205,38.853,38.913,28700.0
2006-08-01 13:50:00,51.86,51.89,51.86,51.88,31800.0,38.913,38.9355,38.913,38.928,31800.0
2006-08-01 13:55:00,51.87,51.91,51.87,51.91,17400.0,38.9205,38.9506,38.9205,38.9506,17400.0
2006-08-01 14:00:00,51.91,51.96,51.9,51.92,34200.0,38.9506,38.9881,38.943,38.9581,34200.0
2006-08-01 14:05:00,51.94,51.95,51.92,51.94,20700.0,38.9731,38.9806,38.9581,38.9731,20700.0
2006-08-01 14:10:00,51.94,51.97,51.94,51.94,27800.0,38.9731,38.9956,38.9731,38.9731,27800.0
2006-08-01 14:15:00,51.95,51.97,51.95,51.96,34400.0,38.9806,38.9956,38.9806,38.9881,34400.0
2006-08-01 14:20:00,51.96,51.97,51.94,51.97,44400.0,38.9881,38.9956,38.9731,38.9956,44400.0
2006-08-01 14:25:00,51.96,51.99,51.95,51.96,37400.0,38.9881,39.0106,38.9806,38.9881,37400.0
2006-08-01 14:30:00,51.95,51.95,51.92,51.95,20700.0,38.9806,38.9806,38.9581,38.9806,20700.0
2006-08-01 14:35:00,51.94,51.95,51.9,51.91,29300.0,38.9731,38.9806,38.943,38.9506,29300.0
2006-08-01 14:40:00,51.92,51.92,51.87,51.9,69200.0,38.9581,38.9581,38.9205,38.943,69200.0
2006-08-01 14:45:00,51.9,51.94,51.9,51.91,67200.0,38.943,38.9731,38.943,38.9506,67200.0
2006-08-01 14:50:00,51.9,51.96,51.88,51.96,77400.0,38.943,38.9881,38.928,38.9881,77400.0
2006-08-01 14:55:00,51.95,51.96,51.92,51.95,21200.0,38.9806,38.9881,38.9581,38.9806,21200.0
2006-08-01 15:00:00,51.95,51.99,51.93,51.99,41900.0,38.9806,39.0106,38.9656,39.0106,41900.0
2006-08-01 15:05:00,51.98,51.99,51.95,51.95,41300.0,39.0031,39.0106,38.9806,38.9806,41300.0
2006-08-01 15:10:00,51.95,51.96,51.92,51.94,17100.0,38.9806,38.9881,38.9581,38.9731,17100.0
2006-08-01 15:15:00,51.94,51.94,51.9,51.92,32400.0,38.9731,38.9731,38.943,38.9581,32400.0
2006-08-01 15:20:00,51.93,51.98,51.92,51.96,24100.0,38.9656,39.0031,38.9581,38.9881,24100.0
2006-08-01 15:25:00,51.96,51.98,51.95,51.98,29400.0,38.9881,39.0031,38.9806,39.0031,29400.0
2006-08-01 15:30:00,51.97,52.01,51.96,52.01,76300.0,38.9956,39.0256,38.9881,39.0256,76300.0
2006-08-01 15:35:00,52.0,52.06,52.0,52.06,109500.0,39.0181,39.0631,39.0181,39.0631,109500.0
2006-08-01 15:40:00,52.06,52.15,52.05,52.11,96000.0,39.0631,39.1306,39.0556,39.1006,96000.0
2006-08-01 15:45:00,52.12,52.18,52.11,52.15,68700.0,39.1081,39.1531,39.1006,39.1306,68700.0
2006-08-01 15:50:00,52.16,52.16,52.11,52.11,35300.0,39.1381,39.1381,39.1006,39.1006,35300.0
2006-08-01 15:55:00,52.11,52.11,52.02,52.07,112100.0,39.1006,39.1006,39.0331,39.0706,112100.0
2006-08-02 09:30:00,52.0,52.01,51.94,51.99,91400.0,39.0181,39.0256,38.9731,39.0106,91400.0
2006-08-02 09:35:00,52.02,52.12,51.98,52.0,36600.0,39.0331,39.1081,39.0031,39.0181,36600.0
2006-08-02 09:40:00,52.0,52.07,51.97,52.03,56800.0,39.0181,39.0706,38.9956,39.0406,56800.0
2006-08-02 09:45:00,52.0,52.06,51.94,51.97,57600.0,39.0181,39.0631,38.9731,38.9956,57600.0
2006-08-02 09:50:00,51.95,52.0,51.94,51.99,54100.0,38.9806,39.0181,38.9731,39.0106,54100.0
2006-08-02 09:55:00,51.98,52.09,51.98,52.01,55000.0,39.0031,39.0856,39.0031,39.0256,55000.0
2006-08-02 10:00:00,52.01,52.05,52.0,52.01,110300.0,39.0256,39.0556,39.0181,39.0256,110300.0
2006-08-02 10:05:00,52.01,52.02,51.81,51.82,70600.0,39.0256,39.0331,38.8755,38.883,70600.0
2006-08-02 10:10:00,51.82,51.92,51.78,51.91,54700.0,38.883,38.9581,38.853,38.9506,54700.0
2006-08-02 10:15:00,51.91,51.91,51.8,51.82,50900.0,38.9506,38.9506,38.868,38.883,50900.0
2006-08-02 10:20:00,51.82,51.92,51.82,51.91,39700.0,38.883,38.9581,38.883,38.9506,39700.0
2006-08-02 10:25:00,51.91,51.98,51.9,51.96,36000.0,38.9506,39.0031,38.943,38.9881,36000.0
2006-08-02 10:30:00,51.96,51.96,51.88,51.9,32700.0,38.9881,38.9881,38.928,38.943,32700.0
2006-08-02 10:35:00,51.91,51.92,51.89,51.92,25000.0,38.9506,38.9581,38.9355,38.9581,25000.0
2006-08-02 10:40:00,51.9,51.92,51.85,51.85,31500.0,38.943,38.9581,38.9055,38.9055,31500.0
2006-08-02 10:45:00,51.85,51.85,51.8,51.8,47700.0,38.9055,38.9055,38.868,38.868,47700.0
2006-08-02 10:50:00,51.8,51.9,51.8,51.89,37700.0,38.868,38.943,38.868,38.9355,37700.0
2006-08-02 10:55:00,51.9,51.9,51.88,51.88,16300.0,38.943,38.943,38.928,38.928,16300.0
2006-08-02 11:00:00,51.89,51.89,51.84,51.88,25400.0,38.9355,38.9355,38.898,38.928,25400.0
2006-08-02 11:05:00,51.89,51.9,51.85,51.85,33300.0,38.9355,38.943,38.9055,38.9055,33300.0
2006-08-02 11:10:00,51.85,51.97,51.85,51.95,41400.0,38.9055,38.9956,38.9055,38.9806,41400.0
2006-08-02 11:15:00,51.95,52.0,51.95,52.0,45100.0,38.9806,39.0181,38.9806,39.0181,45100.0
2006-08-02 11:20:00,52.01,52.02,51.99,51.99,35200.0,39.0256,39.0331,39.0106,39.0106,35200.0
2006-08-02 11:25:00,51.99,52.0,51.94,51.94,71400.0,39.0106,39.0181,38.9731,38.9731,71400.0
2006-08-02 11:30:00,51.94,51.99,51.91,51.97,45400.0,38.9731,39.0106,38.9506,38.9956,45400.0
2006-08-02 11:35:00,51.97,51.98,51.92,51.92,46300.0,38.9956,39.0031,38.9581,38.9581,46300.0
2006-08-02 11:40:00,51.93,51.94,51.92,51.94,48300.0,38.9656,38.9731,38.9581,38.9731,48300.0
2006-08-02 11:45:00,51.93,51.98,51.93,51.96,51000.0,38.9656,39.0031,38.9656,38.9881,51000.0
2006-08-02 11:50:00,51.95,51.97,51.93,51.96,66800.0,38.9806,38.9956,38.9656,38.9881,66800.0
2006-08-02 11:55:00,51.95,52.09,51.95,52.08,56700.0,38.9806,39.0856,38.9806,39.0781,56700.0
2006-08-02 12:00:00,52.08,52.09,52.01,52.08,52100.0,39.0781,39.0856,39.0256,39.0781,52100.0
2006-08-02 12:05:00,52.09,52.15,52.04,52.15,31300.0,39.0856,39.1306,39.0481,39.1306,31300.0
2006-08-02 12:10:00,52.13,52.13,52.03,52.03,68300.0,39.1156,39.1156,39.0406,39.0406,68300.0
2006-08-02 12:15:00,52.02,52.03,51.97,52.03,37000.0,39.0331,39.0406,38.9956,39.0406,37000.0
2006-08-02 12:20:00,52.02,52.02,51.95,51.96,37200.0,39.0331,39.0331,38.9806,38.9881,37200.0
2006-08-02 12:25:00,51.96,52.0,51.96,51.99,19000.0,38.9881,39.0181,38.9881,39.0106,19000.0
2006-08-02 12:30:00,51.98,51.98,51.95,51.95,23600.0,39.0031,39.0031,38.9806,38.9806,23600.0
2006-08-02 12:35:00,51.95,51.97,51.95,51.97,33400.0,38.9806,38.9956,38.9806,38.9956,33400.0
2006-08-02 12:40:00,51.97,52.01,51.95,51.98,38200.0,38.9956,39.0256,38.9806,39.0031,38200.0
2006-08-02 12:45:00,51.98,52.0,51.98,51.98,28400.0,39.0031,39.0181,39.0031,39.0031,28400.0
2006-08-02 12:50:00,51.98,52.01,51.98,51.98,93000.0,39.0031,39.0256,39.0031,39.0031,93000.0
2006-08-02 12:55:00,51.98,52.0,51.95,51.99,27000.0,39.0031,39.0181,38.9806,39.0106,27000.0
2006-08-02 13:00:00,51.99,52.02,51.98,52.0,14800.0,39.0106,39.0331,39.0031,39.0181,14800.0
2006-08-02 13:05:00,52.0,52.0,51.95,51.96,17600.0,39.0181,39.0181,38.9806,38.9881,17600.0
2006-08-02 13:10:00,51.95,51.97,51.94,51.96,24900.0,38.9806,38.9956,38.9731,38.9881,24900.0
2006-08-02 13:15:00,51.95,51.97,51.94,51.95,30700.0,38.9806,38.9956,38.9731,38.9806,30700.0
2006-08-02 13:20:00,51.96,51.96,51.92,51.94,29800.0,38.9881,38.9881,38.9581,38.9731,29800.0
2006-08-02 13:25:00,51.93,51.97,51.92,51.93,92400.0,38.9656,38.9956,38.9581,38.9656,92400.0
2006-08-02 13:30:00,51.93,51.93,51.9,51.92,48000.0,38.9656,38.9656,38.943,38.9581,48000.0
2006-08-02 13:35:00,51.92,51.96,51.91,51.91,38700.0,38.9581,38.9881,38.9506,38.9506,38700.0
2006-08-02 13:40:00,51.91,51.93,51.9,51.91,19500.0,38.9506,38.9656,38.943,38.9506,19500.0
2006-08-02 13:45:00,51.91,51.94,51.9,51.93,28900.0,38.9506,38.9731,38.943,38.9656,28900.0
2006-08-02 13:50:00,51.93,51.96,51.9,51.9,37300.0,38.9656,38.9881,38.943,38.943,37300.0
2006-08-02 13:55:00,51.9,51.94,51.9,51.9,38300.0,38.943,38.9731,38.943,38.943,38300.0
2006-08-02 14:00:00,51.91,51.91,51.88,51.89,49500.0,38.9506,38.9506,38.928,38.9355,49500.0
2006-08-02 14:05:00,51.89,51.99,51.89,51.95,37800.0,38.9355,39.0106,38.9355,38.9806,37800.0
2006-08-02 14:10:00,51.95,51.95,51.87,51.88,55800.0,38.9806,38.9806,38.9205,38.928,55800.0
2006-08-02 14:15:00,51.88,51.91,51.86,51.9,60700.0,38.928,38.9506,38.913,38.943,60700.0
2006-08-02 14:20:00,51.9,51.9,51.86,51.86,65100.0,38.943,38.943,38.913,38.913,65100.0
2006-08-02 14:25:00,51.86,51.86,51.79,51.81,55800.0,38.913,38.913,38.8605,38.8755,55800.0
2006-08-02 14:30:00,51.8,51.83,51.79,51.8,47900.0,38.868,38.8905,38.8605,38.868,47900.0
2006-08-02 14:35:00,51.8,51.8,51.72,51.76,68300.0,38.868,38.868,38.808,38.838,68300.0
2006-08-02 14:40:00,51.76,51.79,51.7,51.7,36800.0,38.838,38.8605,38.793,38.793,36800.0
2006-08-02 14:45:00,51.7,51.8,51.7,51.78,44100.0,38.793,38.868,38.793,38.853,44100.0
2006-08-02 14:50:00,51.76,51.79,51.71,51.72,44900.0,38.838,38.8605,38.8005,38.808,44900.0
2006-08-02 14:55:00,51.72,51.75,51.7,51.75,37000.0,38.808,38.8305,38.793,38.8305,37000.0
2006-08-02 15:00:00,51.75,51.75,51.65,51.65,44600.0,38.8305,38.8305,38.7555,38.7555,44600.0
2006-08-02 15:05:00,51.66,51.69,51.6,51.66,101000.0,38.763,38.7855,38.7179,38.763,101000.0
2006-08-02 15:10:00,51.66,51.67,51.57,51.62,70600.0,38.763,38.7705,38.6954,38.733,70600.0
2006-08-02 15:15:00,51.62,51.69,51.62,51.65,48500.0,38.733,38.7855,38.733,38.7555,48500.0
2006-08-02 15:20:00,51.64,51.75,51.64,51.7,66000.0,38.748,38.8305,38.748,38.793,66000.0
2006-08-02 15:25:00,51.71,51.71,51.62,51.65,49000.0,38.8005,38.8005,38.733,38.7555,49000.0
2006-08-02 15:30:00,51.66,51.72,51.63,51.68,172900.0,38.763,38.808,38.7405,38.778,172900.0
2006-08-02 15:35:00,51.66,51.69,51.61,51.67,89600.0,38.763,38.7855,38.7254,38.7705,89600.0
2006-08-02 15:40:00,51.68,51.79,51.68,51.77,88900.0,38.778,38.8605,38.778,38.8455,88900.0
2006-08-02 15:45:00,51.77,51.79,51.76,51.79,69600.0,38.8455,38.8605,38.838,38.8605,69600.0
2006-08-02 15:50:00,51.79,51.8,51.74,51.75,110500.0,38.8605,38.868,38.823,38.8305,110500.0
2006-08-02 15:55:00,51.75,51.79,51.74,51.77,100900.0,38.8305,38.8605,38.823,38.8455,100900.0
2006-08-03 09:30:00,51.4,51.65,51.4,51.6,150200.0,38.5679,38.7555,38.5679,38.7179,150200.0
2006-08-03 09:35:00,51.6,51.62,51.55,51.55,43300.0,38.7179,38.733,38.6804,38.6804,43300.0
2006-08-03 09:40:00,51.56,51.62,51.52,51.61,52200.0,38.6879,38.733,38.6579,38.7254,52200.0
2006-08-03 09:45:00,51.61,51.64,51.56,51.6,28400.0,38.7254,38.748,38.6879,38.7179,28400.0
2006-08-03 09:50:00,51.6,51.66,51.56,51.66,36100.0,38.7179,38.763,38.6879,38.763,36100.0
2006-08-03 09:55:00,51.66,51.69,51.64,51.66,55000.0,38.763,38.7855,38.748,38.763,55000.0
2006-08-03 10:00:00,51.66,51.7,51.6,51.66,35900.0,38.763,38.793,38.7179,38.763,35900.0
2006-08-03 10:05:00,51.62,51.7,51.62,51.68,53200.0,38.733,38.793,38.733,38.778,53200.0
2006-08-03 10:10:00,51.68,51.7,51.6,51.62,40600.0,38.778,38.793,38.7179,38.733,40600.0
2006-08-03 10:15:00,51.61,51.61,51.55,51.6,152700.0,38.7254,38.7254,38.6804,38.7179,152700.0
2006-08-03 10:20:00,51.6,51.62,51.55,51.59,54000.0,38.7179,38.733,38.6804,38.7104,54000.0
2006-08-03 10:25:00,51.58,51.6,51.54,51.57,58000.0,38.7029,38.7179,38.6729,38.6954,58000.0
2006-08-03 10:30:00,51.55,51.59,51.55,51.58,35100.0,38.6804,38.7104,38.6804,38.7029,35100.0
2006-08-03 10:35:00,51.58,51.61,51.55,51.61,20100.0,38.7029,38.7254,38.6804,38.7254,20100.0
2006-08-03 10:40:00,51.6,51.66,51.6,51.66,25100.0,38.7179,38.763,38.7179,38.763,25100.0
2006-08-03 10:45:00,51.65,51.65,51.6,51.64,38200.0,38.7555,38.7555,38.7179,38.748,38200.0
2006-08-03 10:50:00,51.64,51.68,51.63,51.65,10700.0,38.748,38.778,38.7405,38.7555,10700.0
2006-08-03 10:55:00,51.65,51.7,51.63,51.7,23800.0,38.7555,38.793,38.7405,38.793,23800.0
2006-08-03 11:00:00,51.7,51.78,51.69,51.77,76700.0,38.793,38.853,38.7855,38.8455,76700.0
2006-08-03 11:05:00,51.77,51.79,51.76,51.76,45900.0,38.8455,38.8605,38.838,38.838,45900.0
2006-08-03 11:10:00,51.76,51.76,51.7,51.7,27800.0,38.838,38.838,38.793,38.793,27800.0
2006-08-03 11:15:00,51.71,51.72,51.69,51.71,25200.0,38.8005,38.808,38.7855,38.8005,25200.0
2006-08-03 11:20:00,51.7,51.7,51.66,51.7,7400.0,38.793,38.793,38.763,38.793,7400.0
2006-08-03 11:25:00,51.69,51.7,51.66,51.7,18200.0,38.7855,38.793,38.763,38.793,18200.0
2006-08-03 11:30:00,51.7,51.72,51.65,51.65,25500.0,38.793,38.808,38.7555,38.7555,25500.0
2006-08-03 11:35:00,51.66,51.68,51.64,51.65,26200.0,38.763,38.778,38.748,38.7555,26200.0
2006-08-03 11:40:00,51.65,51.7,51.65,51.69,11400.0,38.7555,38.793,38.7555,38.7855,11400.0
2006-08-03 11:45:00,51.69,51.69,51.64,51.64,8400.0,38.7855,38.7855,38.748,38.748,8400.0
2006-08-03 11:50:00,51.65,51.69,51.64,51.69,16100.0,38.7555,38.7855,38.748,38.7855,16100.0
2006-08-03 11:55:00,51.69,51.7,51.68,51.69,14700.0,38.7855,38.793,38.778,38.7855,14700.0
2006-08-03 12:00:00,51.7,51.75,51.69,51.74,28400.0,38.793,38.8305,38.7855,38.823,28400.0
2006-08-03 12:05:00,51.74,51.78,51.74,51.77,20100.0,38.823,38.853,38.823,38.8455,20100.0
2006-08-03 12:10:00,51.78,51.79,51.77,51.77,15900.0,38.853,38.8605,38.8455,38.8455,15900.0
2006-08-03 12:15:00,51.78,51.78,51.75,51.76,11400.0,38.853,38.853,38.8305,38.838,11400.0
2006-08-03 12:20:00,51.76,51.78,51.75,51.75,14400.0,38.838,38.853,38.8305,38.8305,14400.0
2006-08-03 12:25:00,51.75,51.77,51.75,51.76,17500.0,38.8305,38.8455,38.8305,38.838,17500.0
2006-08-03 12:30:00,51.75,51.8,51.75,51.8,13700.0,38.8305,38.868,38.8305,38.868,13700.0
2006-08-03 12:35:00,51.8,51.83,51.79,51.82,44000.0,38.868,38.8905,38.8605,38.883,44000.0
2006-08-03 12:40:00,51.81,51.82,51.78,51.78,14800.0,38.8755,38.883,38.853,38.853,14800.0
2006-08-03 12:45:00,51.79,51.82,51.78,51.81,15800.0,38.8605,38.883,38.853,38.8755,15800.0
2006-08-03 12:50:00,51.81,51.82,51.8,51.81,7200.0,38.8755,38.883,38.868,38.8755,7200.0
2006-08-03 12:55:00,51.81,51.83,51.8,51.82,55900.0,38.8755,38.8905,38.868,38.883,55900.0
2006-08-03 13:00:00,51.83,51.92,51.82,51.91,47800.0,38.8905,38.9581,38.883,38.9506,47800.0
2006-08-03 13:05:00,51.91,51.94,51.88,51.88,18000.0,38.9506,38.9731,38.928,38.928,18000.0
2006-08-03 13:10:00,51.89,51.91,51.87,51.89,38600.0,38.9355,38.9506,38.9205,38.9355,38600.0
2006-08-03 13:15:00,51.89,51.94,51.88,51.91,66700.0,38.9355,38.9731,38.928,38.9506,66700.0
2006-08-03 13:20:00,51.89,51.96,51.88,51.93,80400.0,38.9355,38.9881,38.928,38.9656,80400.0
2006-08-03 13:25:00,51.93,51.93,51.9,51.9,59500.0,38.9656,38.9656,38.943,38.943,59500.0
2006-08-03 13:30:00,51.9,51.91,51.89,51.9,20300.0,38.943,38.9506,38.9355,38.943,20300.0
2006-08-03 13:35:00,51.9,51.94,51.9,51.94,10700.0,38.943,38.9731,38.943,38.9731,10700.0
2006-08-03 13:40:00,51.94,52.02,51.93,52.02,34100.0,38.9731,39.0331,38.9656,39.0331,34100.0
2006-08-03 13:45:00,52.04,52.08,52.01,52.06,46500.0,39.0481,39.0781,39.0256,39.0631,46500.0
2006-08-03 13:50:00,52.06,52.17,52.05,52.13,50800.0,39.0631,39.1456,39.0556,39.1156,50800.0
2006-08-03 13:55:00,52.13,52.19,52.11,52.16,48200.0,39.1156,39.1606,39.1006,39.1381,48200.0
2006-08-03 14:00:00,52.17,52.21,52.17,52.21,44600.0,39.1456,39.1757,39.1456,39.1757,44600.0
2006-08-03 14:05:00,52.21,52.23,52.15,52.18,54200.0,39.1757,39.1907,39.1306,39.1531,54200.0
2006-08-03 14:10:00,52.17,52.18,52.11,52.14,27900.0,39.1456,39.1531,39.1006,39.1231,27900.0
2006-08-03 14:15:00,52.14,52.14,52.08,52.11,51700.0,39.1231,39.1231,39.0781,39.1006,51700.0
2006-08-03 14:20:00,52.11,52.13,52.08,52.08,32500.0,39.1006,39.1156,39.0781,39.0781,32500.0
2006-08-03 14:25:00,52.07,52.12,52.06,52.11,17100.0,39.0706,39.1081,39.0631,39.1006,17100.0
2006-08-03 14:30:00,52.11,52.11,52.07,52.07,14100.0,39.1006,39.1006,39.0706,39.0706,14100.0
2006-08-03 14:35:00,52.07,52.12,52.06,52.12,20700.0,39.0706,39.1081,39.0631,39.1081,20700.0
2006-08-03 14:40:00,52.12,52.13,52.06,52.11,56200.0,39.1081,39.1156,39.0631,39.1006,56200.0
2006-08-03 14:45:00,52.11,52.11,52.08,52.09,16600.0,39.1006,39.1006,39.0781,39.0856,16600.0
2006-08-03 14:50:00,52.08,52.15,52.07,52.15,58800.0,39.0781,39.1306,39.0706,39.1306,58800.0
2006-08-03 14:55:00,52.17,52.23,52.17,52.22,24200.0,39.1456,39.1907,39.1456,39.1832,24200.0
2006-08-03 15:00:00,52.21,52.22,52.18,52.18,18400.0,39.1757,39.1832,39.1531,39.1531,18400.0
2006-08-03 15:05:00,52.17,52.18,52.15,52.17,27400.0,39.1456,39.1531,39.1306,39.1456,27400.0
2006-08-03 15:10:00,52.17,52.18,52.1,52.1,17300.0,39.1456,39.1531,39.0931,39.0931,17300.0
2006-08-03 15:15:00,52.1,52.18,52.09,52.18,36400.0,39.0931,39.1531,39.0856,39.1531,36400.0
2006-08-03 15:20:00,52.17,52.17,52.08,52.13,37000.0,39.1456,39.1456,39.0781,39.1156,37000.0
2006-08-03 15:25:00,52.12,52.18,52.1,52.18,31500.0,39.1081,39.1531,39.0931,39.1531,31500.0
2006-08-03 15:30:00,52.18,52.23,52.17,52.22,45500.0,39.1531,39.1907,39.1456,39.1832,45500.0
2006-08-03 15:35:00,52.23,52.23,52.17,52.18,75100.0,39.1907,39.1907,39.1456,39.1531,75100.0
2006-08-03 15:40:00,52.18,52.21,52.18,52.19,51400.0,39.1531,39.1757,39.1531,39.1606,51400.0
2006-08-03 15:45:00,52.19,52.19,52.13,52.15,46100.0,39.1606,39.1606,39.1156,39.1306,46100.0
2006-08-03 15:50:00,52.15,52.15,52.09,52.09,42700.0,39.1306,39.1306,39.0856,39.0856,42700.0
2006-08-03 15:55:00,52.09,52.13,52.08,52.1,54600.0,39.0856,39.1156,39.0781,39.0931,54600.0
2006-08-04 09:30:00,52.38,52.59,52.32,52.55,115700.0,39.3032,39.4608,39.2582,39.4308,115700.0
2006-08-04 09:35:00,52.55,52.57,52.45,52.54,84700.0,39.4308,39.4458,39.3557,39.4233,84700.0
2006-08-04 09:40:00,52.53,52.85,52.53,52.84,101700.0,39.4158,39.6559,39.4158,39.6484,101700.0
2006-08-04 09:45:00,52.82,52.83,52.71,52.71,96800.0,39.6334,39.6409,39.5508,39.5508,96800.0
2006-08-04 09:50:00,52.69,52.71,52.6,52.65,98700.0,39.5358,39.5508,39.4683,39.5058,98700.0
2006-08-04 09:55:00,52.65,52.73,52.65,52.69,118500.0,39.5058,39.5658,39.5058,39.5358,118500.0
2006-08-04 10:00:00,52.69,52.78,52.68,52.78,115600.0,39.5358,39.6034,39.5283,39.6034,115600.0
2006-08-04 10:05:00,52.78,52.78,52.66,52.66,68700.0,39.6034,39.6034,39.5133,39.5133,68700.0
2006-08-04 10:10:00,52.68,52.75,52.63,52.74,142300.0,39.5283,39.5808,39.4908,39.5733,142300.0
2006-08-04 10:15:00,52.74,52.74,52.64,52.72,30800.0,39.5733,39.5733,39.4983,39.5583,30800.0
2006-08-04 10:20:00,52.72,52.78,52.69,52.71,41800.0,39.5583,39.6034,39.5358,39.5508,41800.0
2006-08-04 10:25:00,52.71,52.76,52.69,52.76,56800.0,39.5508,39.5883,39.5358,39.5883,56800.0
2006-08-04 10:30:00,52.76,52.87,52.76,52.83,57700.0,39.5883,39.6709,39.5883,39.6409,57700.0
2006-08-04 10:35:00,52.84,52.87,52.84,52.87,29700.0,39.6484,39.6709,39.6484,39.6709,29700.0
2006-08-04 10:40:00,52.88,52.89,52.86,52.88,110700.0,39.6784,39.6859,39.6634,39.6784,110700.0
2006-08-04 10:45:00,52.89,52.9,52.8,52.82,100800.0,39.6859,39.6934,39.6184,39.6334,100800.0
2006-08-04 10:50:00,52.83,52.9,52.75,52.88,102900.0,39.6409,39.6934,39.5808,39.6784,102900.0
2006-08-04 10:55:00,52.89,52.93,52.86,52.86,19600.0,39.6859,39.7159,39.6634,39.6634,19600.0
2006-08-04 11:00:00,52.87,52.92,52.81,52.81,23500.0,39.6709,39.7084,39.6259,39.6259,23500.0
2006-08-04 11:05:00,52.81,52.81,52.77,52.8,28000.0,39.6259,39.6259,39.5959,39.6184,28000.0
2006-08-04 11:10:00,52.8,52.8,52.74,52.79,37700.0,39.6184,39.6184,39.5733,39.6109,37700.0
2006-08-04 11:15:00,52.78,52.81,52.77,52.8,28600.0,39.6034,39.6259,39.5959,39.6184,28600.0
2006-08-04 11:20:00,52.81,52.87,52.78,52.87,33200.0,39.6259,39.6709,39.6034,39.6709,33200.0
2006-08-04 11:25:00,52.86,52.87,52.79,52.79,26300.0,39.6634,39.6709,39.6109,39.6109,26300.0
2006-08-04 11:30:00,52.81,52.85,52.73,52.78,51900.0,39.6259,39.6559,39.5658,39.6034,51900.0
2006-08-04 11:35:00,52.78,52.8,52.68,52.68,21200.0,39.6034,39.6184,39.5283,39.5283,21200.0
2006-08-04 11:40:00,52.7,52.7,52.6,52.64,26400.0,39.5433,39.5433,39.4683,39.4983,26400.0
2006-08-04 11:45:00,52.62,52.64,52.6,52.61,33500.0,39.4833,39.4983,39.4683,39.4758,33500.0
2006-08-04 11:50:00,52.62,52.62,52.55,52.57,160600.0,39.4833,39.4833,39.4308,39.4458,160600.0
2006-08-04 11:55:00,52.56,52.75,52.52,52.57,39100.0,39.4383,39.5808,39.4083,39.4458,39100.0
2006-08-04 12:00:00,52.56,52.64,52.55,52.63,51300.0,39.4383,39.4983,39.4308,39.4908,51300.0
2006-08-04 12:05:00,52.65,52.65,52.59,52.61,31400.0,39.5058,39.5058,39.4608,39.4758,31400.0
2006-08-04 12:10:00,52.62,52.68,52.62,52.65,80200.0,39.4833,39.5283,39.4833,39.5058,80200.0
2006-08-04 12:15:00,52.65,52.66,52.55,52.55,51400.0,39.5058,39.5133,39.4308,39.4308,51400.0
2006-08-04 12:20:00,52.55,52.6,52.54,52.57,31900.0,39.4308,39.4683,39.4233,39.4458,31900.0
2006-08-04 12:25:00,52.56,52.65,52.54,52.65,70200.0,39.4383,39.5058,39.4233,39.5058,70200.0
2006-08-04 12:30:00,52.65,52.67,52.63,52.65,35800.0,39.5058,39.5208,39.4908,39.5058,35800.0
2006-08-04 12:35:00,52.65,52.66,52.61,52.62,31200.0,39.5058,39.5133,39.4758,39.4833,31200.0
2006-08-04 12:40:00,52.62,52.66,52.6,52.66,78200.0,39.4833,39.5133,39.4683,39.5133,78200.0
2006-08-04 12:45:00,52.66,52.69,52.66,52.68,12600.0,39.5133,39.5358,39.5133,39.5283,12600.0
2006-08-04 12:50:00,52.68,52.68,52.62,52.62,17900.0,39.5283,39.5283,39.4833,39.4833,17900.0
2006-08-04 12:55:00,52.6,52.61,52.57,52.58,18100.0,39.4683,39.4758,39.4458,39.4533,18100.0
2006-08-04 13:00:00,52.57,52.58,52.53,52.55,31700.0,39.4458,39.4533,39.4158,39.4308,31700.0
2006-08-04 13:05:00,52.54,52.54,52.51,52.51,19800.0,39.4233,39.4233,39.4008,39.4008,19800.0
2006-08-04 13:10:00,52.5,52.51,52.3,52.35,65000.0,39.3933,39.4008,39.2432,39.2807,65000.0
2006-08-04 13:15:00,52.33,52.36,52.29,52.35,27500.0,39.2657,39.2882,39.2357,39.2807,27500.0
2006-08-04 13:20:00,52.35,52.35,52.28,52.29,24700.0,39.2807,39.2807,39.2282,39.2357,24700.0
2006-08-04 13:25:00,52.28,52.3,52.23,52.27,17000.0,39.2282,39.2432,39.1907,39.2207,17000.0
2006-08-04 13:30:00,52.24,52.25,52.2,52.2,14200.0,39.1982,39.2057,39.1682,39.1682,14200.0
2006-08-04 13:35:00,52.2,52.22,52.1,52.11,44500.0,39.1682,39.1832,39.0931,39.1006,44500.0
2006-08-04 13:40:00,52.1,52.16,52.09,52.11,72400.0,39.0931,39.1381,39.0856,39.1006,72400.0
2006-08-04 13:45:00,52.11,52.13,52.1,52.12,36300.0,39.1006,39.1156,39.0931,39.1081,36300.0
2006-08-04 13:50:00,52.12,52.15,52.1,52.12,41400.0,39.1081,39.1306,39.0931,39.1081,41400.0
2006-08-04 13:55:00,52.11,52.19,52.09,52.17,72800.0,39.1006,39.1606,39.0856,39.1456,72800.0
2006-08-04 14:00:00,52.17,52.26,52.12,52.26,41100.0,39.1456,39.2132,39.1081,39.2132,41100.0
2006-08-04 14:05:00,52.26,52.26,52.19,52.2,16400.0,39.2132,39.2132,39.1606,39.1682,16400.0
2006-08-04 14:10:00,52.21,52.24,52.15,52.15,25400.0,39.1757,39.1982,39.1306,39.1306,25400.0
2006-08-04 14:15:00,52.14,52.19,52.14,52.19,46700.0,39.1231,39.1606,39.1231,39.1606,46700.0
2006-08-04 14:20:00,52.19,52.22,52.1,52.13,54100.0,39.1606,39.1832,39.0931,39.1156,54100.0
2006-08-04 14:25:00,52.14,52.19,52.09,52.14,22200.0,39.1231,39.1606,39.0856,39.1231,22200.0
2006-08-04 14:30:00,52.12,52.17,52.1,52.14,25400.0,39.1081,39.1456,39.0931,39.1231,25400.0
2006-08-04 14:35:00,52.13,52.18,52.13,52.16,14000.0,39.1156,39.1531,39.1156,39.1381,14000.0
2006-08-04 14:40:00,52.16,52.16,52.08,52.11,16500.0,39.1381,39.1381,39.0781,39.1006,16500.0
2006-08-04 14:45:00,52.08,52.13,52.08,52.13,14000.0,39.0781,39.1156,39.0781,39.1156,14000.0
2006-08-04 14:50:00,52.13,52.13,52.0,52.06,32000.0,39.1156,39.1156,39.0181,39.0631,32000.0
2006-08-04 14:55:00,52.06,52.06,52.0,52.01,25400.0,39.0631,39.0631,39.0181,39.0256,25400.0
2006-08-04 15:00:00,52.01,52.06,52.0,52.04,32100.0,39.0256,39.0631,39.0181,39.0481,32100.0
2006-08-04 15:05:00,52.04,52.1,52.0,52.09,18700.0,39.0481,39.0931,39.0181,39.0856,18700.0
2006-08-04 15:10:00,52.12,52.14,52.08,52.11,19500.0,39.1081,39.1231,39.0781,39.1006,19500.0
2006-08-04 15:15:00,52.13,52.14,52.08,52.09,36100.0,39.1156,39.1231,39.0781,39.0856,36100.0
2006-08-04 15:20:00,52.1,52.12,52.03,52.12,20700.0,39.0931,39.1081,39.0406,39.1081,20700.0
2006-08-04 15:25:00,52.14,52.23,52.12,52.19,37600.0,39.1231,39.1907,39.1081,39.1606,37600.0
2006-08-04 15:30:00,52.2,52.22,52.15,52.16,26000.0,39.1682,39.1832,39.1306,39.1381,26000.0
2006-08-04 15:35:00,52.15,52.16,52.09,52.16,49600.0,39.1306,39.1381,39.0856,39.1381,49600.0
2006-08-04 15:40:00,52.15,52.22,52.15,52.18,42000.0,39.1306,39.1832,39.1306,39.1531,42000.0
2006-08-04 15:45:00,52.18,52.23,52.16,52.23,32600.0,39.1531,39.1907,39.1381,39.1907,32600.0
2006-08-04 15:50:00,52.23,52.28,52.17,52.25,60900.0,39.1907,39.2282,39.1456,39.2057,60900.0
2006-08-04 15:55:00,52.25,52.27,52.2,52.27,69200.0,39.2057,39.2207,39.1682,39.2207,69200.0
2006-08-07 09:30:00,51.97,52.14,51.91,52.14,138600.0,38.9956,39.1231,38.9506,39.1231,138600.0
2006-08-07 09:35:00,52.14,52.23,52.12,52.23,105800.0,39.1231,39.1907,39.1081,39.1907,105800.0
2006-08-07 09:40:00,52.21,52.23,52.05,52.21,88600.0,39.1757,39.1907,39.0556,39.1757,88600.0
2006-08-07 09:45:00,52.22,52.34,52.21,52.27,141900.0,39.1832,39.2732,39.1757,39.2207,141900.0
2006-08-07 09:50:00,52.27,52.38,52.25,52.36,55700.0,39.2207,39.3032,39.2057,39.2882,55700.0
2006-08-07 09:55:00,52.35,52.5,52.32,52.49,70700.0,39.2807,39.3933,39.2582,39.3858,70700.0
2006-08-07 10:00:00,52.49,52.49,52.37,52.38,95300.0,39.3858,39.3858,39.2957,39.3032,95300.0
2006-08-07 10:05:00,52.38,52.51,52.38,52.46,26300.0,39.3032,39.4008,39.3032,39.3632,26300.0
2006-08-07 10:10:00,52.45,52.48,52.4,52.46,36100.0,39.3557,39.3783,39.3182,39.3632,36100.0
2006-08-07 10:15:00,52.45,52.49,52.43,52.49,23400.0,39.3557,39.3858,39.3407,39.3858,23400.0
2006-08-07 10:20:00,52.49,52.5,52.39,52.43,47700.0,39.3858,39.3933,39.3107,39.3407,47700.0
2006-08-07 10:25:00,52.44,52.45,52.35,52.35,25700.0,39.3482,39.3557,39.2807,39.2807,25700.0
2006-08-07 10:30:00,52.37,52.37,52.25,52.27,42900.0,39.2957,39.2957,39.2057,39.2207,42900.0
2006-08-07 10:35:00,52.27,52.28,52.23,52.23,23500.0,39.2207,39.2282,39.1907,39.1907,23500.0
2006-08-07 10:40:00,52.23,52.32,52.23,52.31,36900.0,39.1907,39.2582,39.1907,39.2507,36900.0
2006-08-07 10:45:00,52.31,52.36,52.3,52.34,26300.0,39.2507,39.2882,39.2432,39.2732,26300.0
2006-08-07 10:50:00,52.34,52.38,52.31,52.31,20000.0,39.2732,39.3032,39.2507,39.2507,20000.0
2006-08-07 10:55:00,52.31,52.32,52.2,52.2,11900.0,39.2507,39.2582,39.1682,39.1682,11900.0
2006-08-07 11:00:00,52.2,52.22,52.2,52.2,27700.0,39.1682,39.1832,39.1682,39.1682,27700.0
2006-08-07 11:05:00,52.19,52.23,52.18,52.23,28800.0,39.1606,39.1907,39.1531,39.1907,28800.0
2006-08-07 11:10:00,52.23,52.25,52.19,52.19,25100.0,39.1907,39.2057,39.1606,39.1606,25100.0
2006-08-07 11:15:00,52.2,52.21,52.17,52.19,30700.0,39.1682,39.1757,39.1456,39.1606,30700.0
2006-08-07 11:20:00,52.19,52.2,52.17,52.2,28300.0,39.1606,39.1682,39.1456,39.1682,28300.0
2006-08-07 11:25:00,52.21,52.21,52.19,52.19,20200.0,39.1757,39.1757,39.1606,39.1606,20200.0
2006-08-07 11:30:00,52.19,52.21,52.15,52.16,47700.0,39.1606,39.1757,39.1306,39.1381,47700.0
2006-08-07 11:35:00,52.15,52.23,52.15,52.23,30000.0,39.1306,39.1907,39.1306,39.1907,30000.0
2006-08-07 11:40:00,52.22,52.24,52.21,52.21,14700.0,39.1832,39.1982,39.1757,39.1757,14700.0
2006-08-07 11:45:00,52.21,52.22,52.2,52.2,21100.0,39.1757,39.1832,39.1682,39.1682,21100.0
2006-08-07 11:50:00,52.2,52.21,52.17,52.19,38900.0,39.1682,39.1757,39.1456,39.1606,38900.0
2006-08-07 11:55:00,52.18,52.2,52.18,52.2,25000.0,39.1531,39.1682,39.1531,39.1682,25000.0
2006-08-07 12:00:00,52.2,52.22,52.18,52.18,14700.0,39.1682,39.1832,39.1531,39.1531,14700.0
2006-08-07 12:05:00,52.18,52.19,52.12,52.12,19500.0,39.1531,39.1606,39.1081,39.1081,19500.0
2006-08-07 12:10:00,52.12,52.13,52.09,52.1,32400.0,39.1081,39.1156,39.0856,39.0931,32400.0
2006-08-07 12:15:00,52.1,52.13,52.1,52.12,11500.0,39.0931,39.1156,39.0931,39.1081,11500.0
2006-08-07 12:20:00,52.12,52.17,52.12,52.17,22000.0,39.1081,39.1456,39.1081,39.1456,22000.0
2006-08-07 12:25:00,52.17,52.21,52.17,52.2,42400.0,39.1456,39.1757,39.1456,39.1682,42400.0
2006-08-07 12:30:00,52.2,52.22,52.2,52.21,33400.0,39.1682,39.1832,39.1682,39.1757,33400.0
2006-08-07 12:35:00,52.22,52.23,52.2,52.22,10800.0,39.1832,39.1907,39.1682,39.1832,10800.0
2006-08-07 12:40:00,52.22,52.36,52.22,52.31,34500.0,39.1832,39.2882,39.1832,39.2507,34500.0
2006-08-07 12:45:00,52.31,52.32,52.27,52.28,15600.0,39.2507,39.2582,39.2207,39.2282,15600.0
2006-08-07 12:50:00,52.28,52.28,52.24,52.25,37200.0,39.2282,39.2282,39.1982,39.2057,37200.0
2006-08-07 12:55:00,52.26,52.27,52.25,52.26,12700.0,39.2132,39.2207,39.2057,39.2132,12700.0
2006-08-07 13:00:00,52.26,52.28,52.25,52.27,14900.0,39.2132,39.2282,39.2057,39.2207,14900.0
2006-08-07 13:05:00,52.27,52.33,52.27,52.29,15500.0,39.2207,39.2657,39.2207,39.2357,15500.0
2006-08-07 13:10:00,52.3,52.34,52.29,52.33,10900.0,39.2432,39.2732,39.2357,39.2657,10900.0
2006-08-07 13:15:00,52.33,52.35,52.3,52.3,16300.0,39.2657,39.2807,39.2432,39.2432,16300.0
2006-08-07 13:20:00,52.3,52.33,52.26,52.26,46800.0,39.2432,39.2657,39.2132,39.2132,46800.0
2006-08-07 13:25:00,52.25,52.32,52.25,52.3,38200.0,39.2057,39.2582,39.2057,39.2432,38200.0
2006-08-07 13:30:00,52.3,52.38,52.3,52.32,18500.0,39.2432,39.3032,39.2432,39.2582,18500.0
2006-08-07 13:35:00,52.32,52.33,52.29,52.29,34000.0,39.2582,39.2657,39.2357,39.2357,34000.0
2006-08-07 13:40:00,52.3,52.3,52.26,52.28,20500.0,39.2432,39.2432,39.2132,39.2282,20500.0
2006-08-07 13:45:00,52.29,52.29,52.25,52.26,5900.0,39.2357,39.2357,39.2057,39.2132,5900.0
2006-08-07 13:50:00,52.29,52.29,52.21,52.24,187000.0,39.2357,39.2357,39.1757,39.1982,187000.0
2006-08-07 13:55:00,52.23,52.28,52.23,52.26,99400.0,39.1907,39.2282,39.1907,39.2132,99400.0
2006-08-07 14:00:00,52.25,52.26,52.18,52.21,98800.0,39.2057,39.2132,39.1531,39.1757,98800.0
2006-08-07 14:05:00,52.21,52.22,52.07,52.09,83400.0,39.1757,39.1832,39.0706,39.0856,83400.0
2006-08-07 14:10:00,52.1,52.12,52.09,52.11,7400.0,39.0931,39.1081,39.0856,39.1006,7400.0
2006-08-07 14:15:00,52.12,52.17,52.11,52.17,22000.0,39.1081,39.1456,39.1006,39.1456,22000.0
2006-08-07 14:20:00,52.17,52.21,52.16,52.16,14200.0,39.1456,39.1757,39.1381,39.1381,14200.0
2006-08-07 14:25:00,52.16,52.17,52.13,52.13,37500.0,39.1381,39.1456,39.1156,39.1156,37500.0
2006-08-07 14:30:00,52.14,52.17,52.13,52.15,11800.0,39.1231,39.1456,39.1156,39.1306,11800.0
2006-08-07 14:35:00,52.15,52.17,52.14,52.14,30500.0,39.1306,39.1456,39.1231,39.1231,30500.0
2006-08-07 14:40:00,52.16,52.16,52.11,52.13,12800.0,39.1381,39.1381,39.1006,39.1156,12800.0
2006-08-07 14:45:00,52.14,52.16,52.13,52.13,14000.0,39.1231,39.1381,39.1156,39.1156,14000.0
2006-08-07 14:50:00,52.14,52.15,52.11,52.12,22800.0,39.1231,39.1306,39.1006,39.1081,22800.0
2006-08-07 14:55:00,52.13,52.15,52.11,52.13,23200.0,39.1156,39.1306,39.1006,39.1156,23200.0
2006-08-07 15:00:00,52.14,52.14,52.06,52.09,82200.0,39.1231,39.1231,39.0631,39.0856,82200.0
2006-08-07 15:05:00,52.09,52.09,52.02,52.07,40300.0,39.0856,39.0856,39.0331,39.0706,40300.0
2006-08-07 15:10:00,52.06,52.11,52.03,52.07,33000.0,39.0631,39.1006,39.0406,39.0706,33000.0
2006-08-07 15:15:00,52.07,52.08,52.01,52.03,17500.0,39.0706,39.0781,39.0256,39.0406,17500.0
2006-08-07 15:20:00,52.04,52.08,52.0,52.01,93500.0,39.0481,39.0781,39.0181,39.0256,93500.0
2006-08-07 15:25:00,52.02,52.03,51.94,51.94,48300.0,39.0331,39.0406,38.9731,38.9731,48300.0
2006-08-07 15:30:00,51.94,51.98,51.94,51.96,50100.0,38.9731,39.0031,38.9731,38.9881,50100.0
2006-08-07 15:35:00,51.96,52.04,51.95,52.03,56600.0,38.9881,39.0481,38.9806,39.0406,56600.0
2006-08-07 15:40:00,52.03,52.05,51.99,52.04,52200.0,39.0406,39.0556,39.0106,39.0481,52200.0
2006-08-07 15:45:00,52.04,52.1,52.02,52.09,47700.0,39.0481,39.0931,39.0331,39.0856,47700.0
2006-08-07 15:50:00,52.1,52.14,52.07,52.14,69100.0,39.0931,39.1231,39.0706,39.1231,69100.0
2006-08-07 15:55:00,52.14,52.16,52.08,52.12,119200.0,39.1231,39.1381,39.0781,39.1081,119200.0
2006-08-08 09:30:00,52.3,52.35,52.23,52.35,113100.0,39.2432,39.2807,39.1907,39.2807,113100.0
2006-08-08 09:35:00,52.33,52.38,52.31,52.36,115600.0,39.2657,39.3032,39.2507,39.2882,115600.0
2006-08-08 09:40:00,52.38,52.46,52.37,52.46,43400.0,39.3032,39.3632,39.2957,39.3632,43400.0
2006-08-08 09:45:00,52.45,52.46,52.4,52.45,141300.0,39.3557,39.3632,39.3182,39.3557,141300.0
2006-08-08 09:50:00,52.45,52.57,52.45,52.49,109600.0,39.3557,39.4458,39.3557,39.3858,109600.0
2006-08-08 09:55:00,52.49,52.56,52.45,52.55,185300.0,39.3858,39.4383,39.3557,39.4308,185300.0
2006-08-08 10:00:00,52.56,52.56,52.5,52.52,114400.0,39.4383,39.4383,39.3933,39.4083,114400.0
2006-08-08 10:05:00,52.53,52.53,52.45,52.5,48000.0,39.4158,39.4158,39.3557,39.3933,48000.0
2006-08-08 10:10:00,52.5,52.54,52.49,52.5,79000.0,39.3933,39.4233,39.3858,39.3933,79000.0
2006-08-08 10:15:00,52.5,52.5,52.44,52.45,86200.0,39.3933,39.3933,39.3482,39.3557,86200.0
2006-08-08 10:20:00,52.44,52.46,52.42,52.45,33700.0,39.3482,39.3632,39.3332,39.3557,33700.0
2006-08-08 10:25:00,52.44,52.47,52.41,52.45,28800.0,39.3482,39.3707,39.3257,39.3557,28800.0
2006-08-08 10:30:00,52.45,52.47,52.43,52.46,22200.0,39.3557,39.3707,39.3407,39.3632,22200.0
2006-08-08 10:35:00,52.45,52.49,52.45,52.47,27300.0,39.3557,39.3858,39.3557,39.3707,27300.0
2006-08-08 10:40:00,52.47,52.47,52.45,52.47,43900.0,39.3707,39.3707,39.3557,39.3707,43900.0
2006-08-08 10:45:00,52.47,52.5,52.45,52.46,30200.0,39.3707,39.3933,39.3557,39.3632,30200.0
2006-08-08 10:50:00,52.46,52.48,52.44,52.44,60000.0,39.3632,39.3783,39.3482,39.3482,60000.0
2006-08-08 10:55:00,52.44,52.46,52.43,52.46,63800.0,39.3482,39.3632,39.3407,39.3632,63800.0
2006-08-08 11:00:00,52.46,52.47,52.45,52.46,117200.0,39.3632,39.3707,39.3557,39.3632,117200.0
2006-08-08 11:05:00,52.45,52.49,52.45,52.49,23800.0,39.3557,39.3858,39.3557,39.3858,23800.0
2006-08-08 11:10:00,52.48,52.49,52.46,52.48,72800.0,39.3783,39.3858,39.3632,39.3783,72800.0
2006-08-08 11:15:00,52.46,52.52,52.46,52.51,24500.0,39.3632,39.4083,39.3632,39.4008,24500.0
2006-08-08 11:20:00,52.52,52.56,52.51,52.56,28500.0,39.4083,39.4383,39.4008,39.4383,28500.0
2006-08-08 11:25:00,52.55,52.6,52.55,52.57,37700.0,39.4308,39.4683,39.4308,39.4458,37700.0
2006-08-08 11:30:00,52.56,52.59,52.55,52.56,28300.0,39.4383,39.4608,39.4308,39.4383,28300.0
2006-08-08 11:35:00,52.56,52.6,52.55,52.59,23100.0,39.4383,39.4683,39.4308,39.4608,23100.0
2006-08-08 11:40:00,52.58,52.65,52.57,52.65,37600.0,39.4533,39.5058,39.4458,39.5058,37600.0
2006-08-08 11:45:00,52.64,52.66,52.62,52.64,58300.0,39.4983,39.5133,39.4833,39.4983,58300.0
2006-08-08 11:50:00,52.63,52.63,52.6,52.6,15300.0,39.4908,39.4908,39.4683,39.4683,15300.0
2006-08-08 11:55:00,52.6,52.63,52.6,52.63,23200.0,39.4683,39.4908,39.4683,39.4908,23200.0
2006-08-08 12:00:00,52.64,52.65,52.61,52.62,20600.0,39.4983,39.5058,39.4758,39.4833,20600.0
2006-08-08 12:05:00,52.62,52.62,52.6,52.6,18900.0,39.4833,39.4833,39.4683,39.4683,18900.0
2006-08-08 12:10:00,52.6,52.61,52.6,52.6,19900.0,39.4683,39.4758,39.4683,39.4683,19900.0
2006-08-08 12:15:00,52.6,52.62,52.6,52.61,21100.0,39.4683,39.4833,39.4683,39.4758,21100.0
2006-08-08 12:20:00,52.61,52.61,52.6,52.6,11400.0,39.4758,39.4758,39.4683,39.4683,11400.0
2006-08-08 12:25:00,52.6,52.61,52.55,52.55,49300.0,39.4683,39.4758,39.4308,39.4308,49300.0
2006-08-08 12:30:00,52.56,52.58,52.55,52.57,36800.0,39.4383,39.4533,39.4308,39.4458,36800.0
2006-08-08 12:35:00,52.58,52.61,52.57,52.61,34400.0,39.4533,39.4758,39.4458,39.4758,34400.0
2006-08-08 12:40:00,52.62,52.65,52.61,52.65,33800.0,39.4833,39.5058,39.4758,39.5058,33800.0
2006-08-08 12:45:00,52.64,52.7,52.62,52.7,48200.0,39.4983,39.5433,39.4833,39.5433,48200.0
2006-08-08 12:50:00,52.7,52.75,52.69,52.69,64000.0,39.5433,39.5808,39.5358,39.5358,64000.0
2006-08-08 12:55:00,52.7,52.7,52.68,52.69,14100.0,39.5433,39.5433,39.5283,39.5358,14100.0
2006-08-08 13:00:00,52.7,52.7,52.68,52.68,27000.0,39.5433,39.5433,39.5283,39.5283,27000.0
2006-08-08 13:05:00,52.68,52.69,52.68,52.68,20700.0,39.5283,39.5358,39.5283,39.5283,20700.0
2006-08-08 13:10:00,52.68,52.71,52.68,52.7,36200.0,39.5283,39.5508,39.5283,39.5433,36200.0
2006-08-08 13:15:00,52.7,52.71,52.66,52.67,63200.0,39.5433,39.5508,39.5133,39.5208,63200.0
2006-08-08 13:20:00,52.67,52.71,52.66,52.7,42300.0,39.5208,39.5508,39.5133,39.5433,42300.0
2006-08-08 13:25:00,52.7,52.71,52.67,52.67,16300.0,39.5433,39.5508,39.5208,39.5208,16300.0
2006-08-08 13:30:00,52.67,52.68,52.65,52.66,17500.0,39.5208,39.5283,39.5058,39.5133,17500.0
2006-08-08 13:35:00,52.66,52.67,52.64,52.64,23200.0,39.5133,39.5208,39.4983,39.4983,23200.0
2006-08-08 13:40:00,52.64,52.64,52.6,52.61,40800.0,39.4983,39.4983,39.4683,39.4758,40800.0
2006-08-08 13:45:00,52.61,52.68,52.6,52.67,38100.0,39.4758,39.5283,39.4683,39.5208,38100.0
2006-08-08 13:50:00,52.67,52.71,52.63,52.65,53700.0,39.5208,39.5508,39.4908,39.5058,53700.0
2006-08-08 13:55:00,52.65,52.67,52.63,52.67,58500.0,39.5058,39.5208,39.4908,39.5208,58500.0
2006-08-08 14:00:00,52.67,52.73,52.67,52.73,27100.0,39.5208,39.5658,39.5208,39.5658,27100.0
2006-08-08 14:05:00,52.72,52.74,52.67,52.68,86700.0,39.5583,39.5733,39.5208,39.5283,86700.0
2006-08-08 14:10:00,52.68,52.89,52.59,52.86,118000.0,39.5283,39.6859,39.4608,39.6634,118000.0
2006-08-08 14:15:00,52.87,52.99,52.86,52.94,171300.0,39.6709,39.7609,39.6634,39.7234,171300.0
2006-08-08 14:20:00,52.95,53.0,52.61,52.62,254000.0,39.7309,39.7684,39.4758,39.4833,254000.0
2006-08-08 14:25:00,52.61,52.61,52.4,52.55,236000.0,39.4758,39.4758,39.3182,39.4308,236000.0
2006-08-08 14:30:00,52.54,52.55,52.48,52.53,143600.0,39.4233,39.4308,39.3783,39.4158,143600.0
2006-08-08 14:35:00,52.52,52.59,52.49,52.55,55900.0,39.4083,39.4608,39.3858,39.4308,55900.0
2006-08-08 14:40:00,52.55,52.71,52.54,52.6,74300.0,39.4308,39.5508,39.4233,39.4683,74300.0
2006-08-08 14:45:00,52.62,52.65,52.52,52.55,92100.0,39.4833,39.5058,39.4083,39.4308,92100.0
2006-08-08 14:50:00,52.55,52.6,52.49,52.5,49600.0,39.4308,39.4683,39.3858,39.3933,49600.0
2006-08-08 14:55:00,52.49,52.52,52.41,52.42,77500.0,39.3858,39.4083,39.3257,39.3332,77500.0
2006-08-08 15:00:00,52.41,52.5,52.37,52.42,43400.0,39.3257,39.3933,39.2957,39.3332,43400.0
2006-08-08 15:05:00,52.42,52.43,52.3,52.34,70300.0,39.3332,39.3407,39.2432,39.2732,70300.0
2006-08-08 15:10:00,52.34,52.34,52.23,52.24,45300.0,39.2732,39.2732,39.1907,39.1982,45300.0
2006-08-08 15:15:00,52.24,52.3,52.18,52.18,50600.0,39.1982,39.2432,39.1531,39.1531,50600.0
2006-08-08 15:20:00,52.17,52.18,52.1,52.14,132800.0,39.1456,39.1531,39.0931,39.1231,132800.0
2006-08-08 15:25:00,52.13,52.16,52.08,52.11,103500.0,39.1156,39.1381,39.0781,39.1006,103500.0
2006-08-08 15:30:00,52.1,52.11,51.97,52.08,97300.0,39.0931,39.1006,38.9956,39.0781,97300.0
2006-08-08 15:35:00,52.09,52.19,52.08,52.16,85600.0,39.0856,39.1606,39.0781,39.1381,85600.0
2006-08-08 15:40:00,52.16,52.25,52.16,52.24,98000.0,39.1381,39.2057,39.1381,39.1982,98000.0
2006-08-08 15:45:00,52.23,52.28,52.19,52.27,65200.0,39.1907,39.2282,39.1606,39.2207,65200.0
2006-08-08 15:50:00,52.25,52.31,52.21,52.25,84400.0,39.2057,39.2507,39.1757,39.2057,84400.0
2006-08-08 15:55:00,52.27,52.3,52.24,52.25,115000.0,39.2207,39.2432,39.1982,39.2057,115000.0
2006-08-09 09:30:00,52.32,52.5,52.3,52.42,116900.0,39.2582,39.3933,39.2432,39.3332,116900.0
2006-08-09 09:35:00,52.42,52.53,52.41,52.45,79600.0,39.3332,39.4158,39.3257,39.3557,79600.0
2006-08-09 09:40:00,52.48,52.5,52.31,52.31,43400.0,39.3783,39.3933,39.2507,39.2507,43400.0
2006-08-09 09:45:00,52.33,52.47,52.33,52.4,50200.0,39.2657,39.3707,39.2657,39.3182,50200.0
2006-08-09 09:50:00,52.4,52.41,52.3,52.33,54200.0,39.3182,39.3257,39.2432,39.2657,54200.0
2006-08-09 09:55:00,52.33,52.36,52.26,52.28,23900.0,39.2657,39.2882,39.2132,39.2282,23900.0
2006-08-09 10:00:00,52.28,52.43,52.25,52.33,58800.0,39.2282,39.3407,39.2057,39.2657,58800.0
2006-08-09 10:05:00,52.33,52.35,52.28,52.34,21000.0,39.2657,39.2807,39.2282,39.2732,21000.0
2006-08-09 10:10:00,52.32,52.33,52.24,52.31,27400.0,39.2582,39.2657,39.1982,39.2507,27400.0
2006-08-09 10:15:00,52.31,52.32,52.26,52.26,33600.0,39.2507,39.2582,39.2132,39.2132,33600.0
2006-08-09 10:20:00,52.25,52.31,52.23,52.3,57500.0,39.2057,39.2507,39.1907,39.2432,57500.0
2006-08-09 10:25:00,52.29,52.3,52.25,52.25,49900.0,39.2357,39.2432,39.2057,39.2057,49900.0
2006-08-09 10:30:00,52.26,52.3,52.24,52.25,27800.0,39.2132,39.2432,39.1982,39.2057,27800.0
2006-08-09 10:35:00,52.24,52.25,52.18,52.21,43800.0,39.1982,39.2057,39.1531,39.1757,43800.0
2006-08-09 10:40:00,52.2,52.2,52.14,52.14,50700.0,39.1682,39.1682,39.1231,39.1231,50700.0
2006-08-09 10:45:00,52.14,52.21,52.14,52.2,22400.0,39.1231,39.1757,39.1231,39.1682,22400.0
2006-08-09 10:50:00,52.2,52.24,52.17,52.17,24500.0,39.1682,39.1982,39.1456,39.1456,24500.0
2006-08-09 10:55:00,52.17,52.17,52.13,52.15,20000.0,39.1456,39.1456,39.1156,39.1306,20000.0
2006-08-09 11:00:00,52.14,52.23,52.14,52.17,39900.0,39.1231,39.1907,39.1231,39.1456,39900.0
2006-08-09 11:05:00,52.15,52.22,52.15,52.22,38800.0,39.1306,39.1832,39.1306,39.1832,38800.0
2006-08-09 11:10:00,52.22,52.25,52.16,52.18,105100.0,39.1832,39.2057,39.1381,39.1531,105100.0
2006-08-09 11:15:00,52.16,52.22,52.15,52.22,32600.0,39.1381,39.1832,39.1306,39.1832,32600.0
2006-08-09 11:20:00,52.22,52.24,52.21,52.23,70400.0,39.1832,39.1982,39.1757,39.1907,70400.0
2006-08-09 11:25:00,52.22,52.23,52.15,52.16,31400.0,39.1832,39.1907,39.1306,39.1381,31400.0
2006-08-09 11:30:00,52.16,52.21,52.15,52.21,41400.0,39.1381,39.1757,39.1306,39.1757,41400.0
2006-08-09 11:35:00,52.2,52.2,52.18,52.19,28600.0,39.1682,39.1682,39.1531,39.1606,28600.0
2006-08-09 11:40:00,52.18,52.27,52.17,52.24,53800.0,39.1531,39.2207,39.1456,39.1982,53800.0
2006-08-09 11:45:00,52.25,52.27,52.24,52.24,17600.0,39.2057,39.2207,39.1982,39.1982,17600.0
2006-08-09 11:50:00,52.25,52.25,52.19,52.2,65500.0,39.2057,39.2057,39.1606,39.1682,65500.0
2006-08-09 11:55:00,52.2,52.2,52.13,52.14,32800.0,39.1682,39.1682,39.1156,39.1231,32800.0
2006-08-09 12:00:00,52.13,52.16,52.12,52.15,55900.0,39.1156,39.1381,39.1081,39.1306,55900.0
2006-08-09 12:05:00,52.15,52.16,52.14,52.15,575000.0,39.1306,39.1381,39.1231,39.1306,575000.0
2006-08-09 12:10:00,52.15,52.16,52.15,52.15,57000.0,39.1306,39.1381,39.1306,39.1306,57000.0
2006-08-09 12:15:00,52.16,52.16,52.12,52.15,27000.0,39.1381,39.1381,39.1081,39.1306,27000.0
2006-08-09 12:20:00,52.15,52.16,52.13,52.13,40800.0,39.1306,39.1381,39.1156,39.1156,40800.0
2006-08-09 12:25:00,52.13,52.15,52.12,52.15,23900.0,39.1156,39.1306,39.1081,39.1306,23900.0
2006-08-09 12:30:00,52.14,52.16,52.14,52.16,15700.0,39.1231,39.1381,39.1231,39.1381,15700.0
2006-08-09 12:35:00,52.15,52.16,52.14,52.15,25500.0,39.1306,39.1381,39.1231,39.1306,25500.0
2006-08-09 12:40:00,52.14,52.15,52.13,52.13,15800.0,39.1231,39.1306,39.1156,39.1156,15800.0
2006-08-09 12:45:00,52.13,52.14,52.11,52.11,25300.0,39.1156,39.1231,39.1006,39.1006,25300.0
2006-08-09 12:50:00,52.11,52.12,52.05,52.05,132000.0,39.1006,39.1081,39.0556,39.0556,132000.0
2006-08-09 12:55:00,52.05,52.09,52.05,52.09,44700.0,39.0556,39.0856,39.0556,39.0856,44700.0
2006-08-09 13:00:00,52.09,52.16,52.06,52.16,45200.0,39.0856,39.1381,39.0631,39.1381,45200.0
2006-08-09 13:05:00,52.14,52.16,52.14,52.15,28200.0,39.1231,39.1381,39.1231,39.1306,28200.0
2006-08-09 13:10:00,52.16,52.16,52.13,52.13,27500.0,39.1381,39.1381,39.1156,39.1156,27500.0
2006-08-09 13:15:00,52.14,52.14,52.08,52.09,85200.0,39.1231,39.1231,39.0781,39.0856,85200.0
2006-08-09 13:20:00,52.09,52.13,52.07,52.1,43200.0,39.0856,39.1156,39.0706,39.0931,43200.0
2006-08-09 13:25:00,52.1,52.17,52.1,52.12,50400.0,39.0931,39.1456,39.0931,39.1081,50400.0
2006-08-09 13:30:00,52.13,52.16,52.11,52.13,60800.0,39.1156,39.1381,39.1006,39.1156,60800.0
2006-08-09 13:35:00,52.13,52.18,52.13,52.15,23300.0,39.1156,39.1531,39.1156,39.1306,23300.0
2006-08-09 13:40:00,52.15,52.2,52.15,52.2,13700.0,39.1306,39.1682,39.1306,39.1682,13700.0
2006-08-09 13:45:00,52.19,52.21,52.19,52.21,23100.0,39.1606,39.1757,39.1606,39.1757,23100.0
2006-08-09 13:50:00,52.21,52.22,52.19,52.2,39900.0,39.1757,39.1832,39.1606,39.1682,39900.0
2006-08-09 13:55:00,52.21,52.22,52.15,52.15,40600.0,39.1757,39.1832,39.1306,39.1306,40600.0
2006-08-09 14:00:00,52.15,52.21,52.15,52.21,25600.0,39.1306,39.1757,39.1306,39.1757,25600.0
2006-08-09 14:05:00,52.2,52.24,52.17,52.21,43800.0,39.1682,39.1982,39.1456,39.1757,43800.0
2006-08-09 14:10:00,52.21,52.21,52.15,52.15,58300.0,39.1757,39.1757,39.1306,39.1306,58300.0
2006-08-09 14:15:00,52.15,52.17,52.13,52.17,49500.0,39.1306,39.1456,39.1156,39.1456,49500.0
2006-08-09 14:20:00,52.17,52.21,52.17,52.17,68600.0,39.1456,39.1757,39.1456,39.1456,68600.0
2006-08-09 14:25:00,52.17,52.18,52.15,52.18,47100.0,39.1456,39.1531,39.1306,39.1531,47100.0
2006-08-09 14:30:00,52.19,52.21,52.15,52.16,17700.0,39.1606,39.1757,39.1306,39.1381,17700.0
2006-08-09 14:35:00,52.15,52.2,52.15,52.2,48600.0,39.1306,39.1682,39.1306,39.1682,48600.0
2006-08-09 14:40:00,52.19,52.2,52.15,52.15,34100.0,39.1606,39.1682,39.1306,39.1306,34100.0
2006-08-09 14:45:00,52.15,52.16,52.1,52.13,102400.0,39.1306,39.1381,39.0931,39.1156,102400.0
2006-08-09 14:50:00,52.12,52.13,52.09,52.11,95000.0,39.1081,39.1156,39.0856,39.1006,95000.0
2006-08-09 14:55:00,52.11,52.13,52.09,52.11,107700.0,39.1006,39.1156,39.0856,39.1006,107700.0
2006-08-09 15:00:00,52.11,52.12,52.08,52.11,71400.0,39.1006,39.1081,39.0781,39.1006,71400.0
2006-08-09 15:05:00,52.11,52.14,52.1,52.12,39200.0,39.1006,39.1231,39.0931,39.1081,39200.0
2006-08-09 15:10:00,52.11,52.15,52.1,52.11,48200.0,39.1006,39.1306,39.0931,39.1006,48200.0
2006-08-09 15:15:00,52.11,52.13,52.1,52.13,54100.0,39.1006,39.1156,39.0931,39.1156,54100.0
2006-08-09 15:20:00,52.12,52.13,52.09,52.1,82400.0,39.1081,39.1156,39.0856,39.0931,82400.0
2006-08-09 15:25:00,52.09,52.11,52.09,52.1,69900.0,39.0856,39.1006,39.0856,39.0931,69900.0
2006-08-09 15:30:00,52.09,52.11,52.08,52.08,119400.0,39.0856,39.1006,39.0781,39.0781,119400.0
2006-08-09 15:35:00,52.09,52.09,52.04,52.05,66200.0,39.0856,39.0856,39.0481,39.0556,66200.0
2006-08-09 15:40:00,52.05,52.09,52.05,52.08,70300.0,39.0556,39.0856,39.0556,39.0781,70300.0
2006-08-09 15:45:00,52.08,52.09,52.02,52.06,77600.0,39.0781,39.0856,39.0331,39.0631,77600.0
2006-08-09 15:50:00,52.06,52.07,52.03,52.05,105900.0,39.0631,39.0706,39.0406,39.0556,105900.0
2006-08-09 15:55:00,52.05,52.06,52.04,52.05,111500.0,39.0556,39.0631,39.0481,39.0556,111500.0
2006-08-10 09:30:00,52.06,52.06,51.9,51.91,125600.0,39.0631,39.0631,38.943,38.9506,125600.0
2006-08-10 09:35:00,51.93,52.0,51.91,51.92,82400.0,38.9656,39.0181,38.9506,38.9581,82400.0
2006-08-10 09:40:00,51.91,51.92,51.83,51.83,145000.0,38.9506,38.9581,38.8905,38.8905,145000.0
2006-08-10 09:45:00,51.84,51.93,51.8,51.81,105000.0,38.898,38.9656,38.868,38.8755,105000.0
2006-08-10 09:50:00,51.8,51.93,51.79,51.87,105800.0,38.868,38.9656,38.8605,38.9205,105800.0
2006-08-10 09:55:00,51.89,51.91,51.85,51.88,56500.0,38.9355,38.9506,38.9055,38.928,56500.0
2006-08-10 10:00:00,51.88,51.98,51.87,51.95,75300.0,38.928,39.0031,38.9205,38.9806,75300.0
2006-08-10 10:05:00,51.95,51.97,51.78,51.78,72300.0,38.9806,38.9956,38.853,38.853,72300.0
2006-08-10 10:10:00,51.79,51.82,51.67,51.69,78100.0,38.8605,38.883,38.7705,38.7855,78100.0
2006-08-10 10:15:00,51.7,51.76,51.69,51.73,54400.0,38.793,38.838,38.7855,38.8155,54400.0
2006-08-10 10:20:00,51.73,51.73,51.62,51.69,51100.0,38.8155,38.8155,38.733,38.7855,51100.0
2006-08-10 10:25:00,51.69,51.84,51.68,51.84,44900.0,38.7855,38.898,38.778,38.898,44900.0
2006-08-10 10:30:00,51.84,51.9,51.84,51.89,42700.0,38.898,38.943,38.898,38.9355,42700.0
2006-08-10 10:35:00,51.89,51.9,51.86,51.89,45600.0,38.9355,38.943,38.913,38.9355,45600.0
2006-08-10 10:40:00,51.88,51.95,51.82,51.92,64500.0,38.928,38.9806,38.883,38.9581,64500.0
2006-08-10 10:45:00,51.91,51.92,51.83,51.84,28900.0,38.9506,38.9581,38.8905,38.898,28900.0
2006-08-10 10:50:00,51.85,51.86,51.8,51.84,27300.0,38.9055,38.913,38.868,38.898,27300.0
2006-08-10 10:55:00,51.84,51.92,51.83,51.89,14300.0,38.898,38.9581,38.8905,38.9355,14300.0
2006-08-10 11:00:00,51.91,51.93,51.89,51.91,38700.0,38.9506,38.9656,38.9355,38.9506,38700.0
2006-08-10 11:05:00,51.91,51.97,51.91,51.95,65500.0,38.9506,38.9956,38.9506,38.9806,65500.0
2006-08-10 11:10:00,51.95,52.0,51.94,51.99,51100.0,38.9806,39.0181,38.9731,39.0106,51100.0
2006-08-10 11:15:00,51.98,52.0,51.95,51.98,62300.0,39.0031,39.0181,38.9806,39.0031,62300.0
2006-08-10 11:20:00,52.0,52.0,51.93,51.97,42200.0,39.0181,39.0181,38.9656,38.9956,42200.0
2006-08-10 11:25:00,51.98,51.99,51.95,51.95,66900.0,39.0031,39.0106,38.9806,38.9806,66900.0
2006-08-10 11:30:00,51.96,51.97,51.91,51.92,25600.0,38.9881,38.9956,38.9506,38.9581,25600.0
2006-08-10 11:35:00,51.93,51.93,51.86,51.88,29100.0,38.9656,38.9656,38.913,38.928,29100.0
2006-08-10 11:40:00,51.88,51.92,51.85,51.92,31100.0,38.928,38.9581,38.9055,38.9581,31100.0
2006-08-10 11:45:00,51.9,51.9,51.84,51.85,30800.0,38.943,38.943,38.898,38.9055,30800.0
2006-08-10 11:50:00,51.85,51.9,51.85,51.9,36300.0,38.9055,38.943,38.9055,38.943,36300.0
2006-08-10 11:55:00,51.9,51.9,51.87,51.87,66400.0,38.943,38.943,38.9205,38.9205,66400.0
2006-08-10 12:00:00,51.87,51.9,51.86,51.86,60900.0,38.9205,38.943,38.913,38.913,60900.0
2006-08-10 12:05:00,51.86,51.87,51.8,51.82,35500.0,38.913,38.9205,38.868,38.883,35500.0
2006-08-10 12:10:00,51.81,51.88,51.8,51.84,37900.0,38.8755,38.928,38.868,38.898,37900.0
2006-08-10 12:15:00,51.83,51.86,51.82,51.83,32400.0,38.8905,38.913,38.883,38.8905,32400.0
2006-08-10 12:20:00,51.84,51.85,51.81,51.82,17200.0,38.898,38.9055,38.8755,38.883,17200.0
2006-08-10 12:25:00,51.83,51.86,51.82,51.83,57100.0,38.8905,38.913,38.883,38.8905,57100.0
2006-08-10 12:30:00,51.83,51.85,51.81,51.83,26400.0,38.8905,38.9055,38.8755,38.8905,26400.0
2006-08-10 12:35:00,51.82,51.85,51.81,51.83,20400.0,38.883,38.9055,38.8755,38.8905,20400.0
2006-08-10 12:40:00,51.83,51.83,51.8,51.82,19800.0,38.8905,38.8905,38.868,38.883,19800.0
2006-08-10 12:45:00,51.81,51.83,51.79,51.79,27500.0,38.8755,38.8905,38.8605,38.8605,27500.0
2006-08-10 12:50:00,51.79,51.8,51.77,51.78,11400.0,38.8605,38.868,38.8455,38.853,11400.0
2006-08-10 12:55:00,51.77,51.86,51.76,51.84,22600.0,38.8455,38.913,38.838,38.898,22600.0
2006-08-10 13:00:00,51.84,51.87,51.8,51.8,23500.0,38.898,38.9205,38.868,38.868,23500.0
2006-08-10 13:05:00,51.8,51.84,51.8,51.81,14300.0,38.868,38.898,38.868,38.8755,14300.0
2006-08-10 13:10:00,51.8,51.85,51.8,51.82,26200.0,38.868,38.9055,38.868,38.883,26200.0
2006-08-10 13:15:00,51.81,51.83,51.8,51.82,24200.0,38.8755,38.8905,38.868,38.883,24200.0
2006-08-10 13:20:00,51.82,51.84,51.78,51.83,17500.0,38.883,38.898,38.853,38.8905,17500.0
2006-08-10 13:25:00,51.81,51.83,51.78,51.81,15200.0,38.8755,38.8905,38.853,38.8755,15200.0
2006-08-10 13:30:00,51.81,51.83,51.79,51.83,17700.0,38.8755,38.8905,38.8605,38.8905,17700.0
2006-08-10 13:35:00,51.83,51.91,51.83,51.91,21000.0,38.8905,38.9506,38.8905,38.9506,21000.0
2006-08-10 13:40:00,51.91,51.97,51.87,51.97,45600.0,38.9506,38.9956,38.9205,38.9956,45600.0
2006-08-10 13:45:00,51.98,51.98,51.95,51.95,20800.0,39.0031,39.0031,38.9806,38.9806,20800.0
2006-08-10 13:50:00,51.95,51.98,51.9,51.97,22700.0,38.9806,39.0031,38.943,38.9956,22700.0
2006-08-10 13:55:00,51.96,51.99,51.9,51.92,22900.0,38.9881,39.0106,38.943,38.9581,22900.0
2006-08-10 14:00:00,51.92,52.05,51.92,52.0,51000.0,38.9581,39.0556,38.9581,39.0181,51000.0
2006-08-10 14:05:00,52.01,52.07,51.99,52.06,69400.0,39.0256,39.0706,39.0106,39.0631,69400.0
2006-08-10 14:10:00,52.04,52.05,51.99,52.0,23700.0,39.0481,39.0556,39.0106,39.0181,23700.0
2006-08-10 14:15:00,52.01,52.03,51.98,51.99,39600.0,39.0256,39.0406,39.0031,39.0106,39600.0
2006-08-10 14:20:00,51.98,51.98,51.92,51.93,25300.0,39.0031,39.0031,38.9581,38.9656,25300.0
2006-08-10 14:25:00,51.92,51.99,51.92,51.99,28500.0,38.9581,39.0106,38.9581,39.0106,28500.0
2006-08-10 14:30:00,51.98,51.99,51.9,51.92,17700.0,39.0031,39.0106,38.943,38.9581,17700.0
2006-08-10 14:35:00,51.9,51.93,51.89,51.9,28200.0,38.943,38.9656,38.9355,38.943,28200.0
2006-08-10 14:40:00,51.91,51.96,51.9,51.9,60600.0,38.9506,38.9881,38.943,38.943,60600.0
2006-08-10 14:45:00,51.91,51.91,51.81,51.81,69600.0,38.9506,38.9506,38.8755,38.8755,69600.0
2006-08-10 14:50:00,51.81,51.84,51.8,51.8,40600.0,38.8755,38.898,38.868,38.868,40600.0
2006-08-10 14:55:00,51.8,51.87,51.8,51.87,31300.0,38.868,38.9205,38.868,38.9205,31300.0
2006-08-10 15:00:00,51.86,51.88,51.85,51.85,58100.0,38.913,38.928,38.9055,38.9055,58100.0
2006-08-10 15:05:00,51.85,51.93,51.85,51.89,34000.0,38.9055,38.9656,38.9055,38.9355,34000.0
2006-08-10 15:10:00,51.9,51.96,51.9,51.94,27300.0,38.943,38.9881,38.943,38.9731,27300.0
2006-08-10 15:15:00,51.94,51.98,51.87,51.97,55100.0,38.9731,39.0031,38.9205,38.9956,55100.0
2006-08-10 15:20:00,51.97,52.01,51.97,51.97,62200.0,38.9956,39.0256,38.9956,38.9956,62200.0
2006-08-10 15:25:00,51.97,52.0,51.95,51.96,59300.0,38.9956,39.0181,38.9806,38.9881,59300.0
2006-08-10 15:30:00,51.96,52.0,51.95,51.97,39800.0,38.9881,39.0181,38.9806,38.9956,39800.0
2006-08-10 15:35:00,51.97,52.02,51.96,52.0,72400.0,38.9956,39.0331,38.9881,39.0181,72400.0
2006-08-10 15:40:00,51.99,52.06,51.97,51.98,87900.0,39.0106,39.0631,38.9956,39.0031,87900.0
2006-08-10 15:45:00,51.98,51.99,51.94,51.98,53100.0,39.0031,39.0106,38.9731,39.0031,53100.0
2006-08-10 15:50:00,51.98,51.99,51.95,51.96,53500.0,39.0031,39.0106,38.9806,38.9881,53500.0
2006-08-10 15:55:00,51.96,51.99,51.91,51.97,173900.0,38.9881,39.0106,38.9506,38.9956,173900.0
2006-08-11 09:30:00,51.65,51.87,51.65,51.85,143800.0,38.7555,38.9205,38.7555,38.9055,143800.0
2006-08-11 09:35:00,51.83,51.88,51.78,51.85,43700.0,38.8905,38.928,38.853,38.9055,43700.0
2006-08-11 09:40:00,51.85,51.89,51.77,51.77,67100.0,38.9055,38.9355,38.8455,38.8455,67100.0
2006-08-11 09:45:00,51.78,51.87,51.75,51.8,37700.0,38.853,38.9205,38.8305,38.868,37700.0
2006-08-11 09:50:00,51.81,51.81,51.71,51.72,45800.0,38.8755,38.8755,38.8005,38.808,45800.0
2006-08-11 09:55:00,51.72,51.73,51.65,51.65,105300.0,38.808,38.8155,38.7555,38.7555,105300.0
2006-08-11 10:00:00,51.63,51.71,51.61,51.62,108700.0,38.7405,38.8005,38.7254,38.733,108700.0
2006-08-11 10:05:00,51.63,51.66,51.62,51.65,25600.0,38.7405,38.763,38.733,38.7555,25600.0
2006-08-11 10:10:00,51.65,51.66,51.63,51.65,59500.0,38.7555,38.763,38.7405,38.7555,59500.0
2006-08-11 10:15:00,51.64,51.64,51.58,51.61,56000.0,38.748,38.748,38.7029,38.7254,56000.0
2006-08-11 10:20:00,51.61,51.66,51.6,51.65,74500.0,38.7254,38.763,38.7179,38.7555,74500.0
2006-08-11 10:25:00,51.64,51.68,51.6,51.63,61400.0,38.748,38.778,38.7179,38.7405,61400.0
2006-08-11 10:30:00,51.62,51.65,51.6,51.62,49900.0,38.733,38.7555,38.7179,38.733,49900.0
2006-08-11 10:35:00,51.62,51.63,51.6,51.61,52900.0,38.733,38.7405,38.7179,38.7254,52900.0
2006-08-11 10:40:00,51.6,51.61,51.59,51.59,20300.0,38.7179,38.7254,38.7104,38.7104,20300.0
2006-08-11 10:45:00,51.59,51.61,51.58,51.59,34100.0,38.7104,38.7254,38.7029,38.7104,34100.0
2006-08-11 10:50:00,51.58,51.58,51.54,51.54,23800.0,38.7029,38.7029,38.6729,38.6729,23800.0
2006-08-11 10:55:00,51.55,51.56,51.54,51.54,40300.0,38.6804,38.6879,38.6729,38.6729,40300.0
2006-08-11 11:00:00,51.54,51.54,51.5,51.5,94700.0,38.6729,38.6729,38.6429,38.6429,94700.0
2006-08-11 11:05:00,51.5,51.54,51.49,51.54,38800.0,38.6429,38.6729,38.6354,38.6729,38800.0
2006-08-11 11:10:00,51.53,51.55,51.52,51.54,45800.0,38.6654,38.6804,38.6579,38.6729,45800.0
2006-08-11 11:15:00,51.54,51.56,51.51,51.52,57100.0,38.6729,38.6879,38.6504,38.6579,57100.0
2006-08-11 11:20:00,51.51,51.52,51.48,51.48,47400.0,38.6504,38.6579,38.6279,38.6279,47400.0
2006-08-11 11:25:00,51.48,51.48,51.46,51.46,27400.0,38.6279,38.6279,38.6129,38.6129,27400.0
2006-08-11 11:30:00,51.46,51.47,51.45,51.45,65700.0,38.6129,38.6204,38.6054,38.6054,65700.0
2006-08-11 11:35:00,51.45,51.45,51.43,51.43,59800.0,38.6054,38.6054,38.5904,38.5904,59800.0
2006-08-11 11:40:00,51.43,51.43,51.42,51.42,115900.0,38.5904,38.5904,38.5829,38.5829,115900.0
2006-08-11 11:45:00,51.43,51.43,51.35,51.35,88300.0,38.5904,38.5904,38.5304,38.5304,88300.0
2006-08-11 11:50:00,51.35,51.37,51.35,51.36,158800.0,38.5304,38.5454,38.5304,38.5379,158800.0
2006-08-11 11:55:00,51.36,51.37,51.35,51.35,91400.0,38.5379,38.5454,38.5304,38.5304,91400.0
2006-08-11 12:00:00,51.35,51.43,51.35,51.41,120400.0,38.5304,38.5904,38.5304,38.5754,120400.0
2006-08-11 12:05:00,51.41,51.43,51.4,51.41,30300.0,38.5754,38.5904,38.5679,38.5754,30300.0
2006-08-11 12:10:00,51.41,51.45,51.41,51.45,17600.0,38.5754,38.6054,38.5754,38.6054,17600.0
2006-08-11 12:15:00,51.45,51.45,51.44,51.45,37500.0,38.6054,38.6054,38.5979,38.6054,37500.0
2006-08-11 12:20:00,51.46,51.48,51.45,51.47,23800.0,38.6129,38.6279,38.6054,38.6204,23800.0
2006-08-11 12:25:00,51.47,51.49,51.46,51.49,22700.0,38.6204,38.6354,38.6129,38.6354,22700.0
2006-08-11 12:30:00,51.49,51.51,51.48,51.5,54900.0,38.6354,38.6504,38.6279,38.6429,54900.0
2006-08-11 12:35:00,51.49,51.52,51.49,51.52,28000.0,38.6354,38.6579,38.6354,38.6579,28000.0
2006-08-11 12:40:00,51.52,51.54,51.51,51.51,18600.0,38.6579,38.6729,38.6504,38.6504,18600.0
2006-08-11 12:45:00,51.51,51.52,51.47,51.48,40700.0,38.6504,38.6579,38.6204,38.6279,40700.0
2006-08-11 12:50:00,51.47,51.48,51.43,51.43,39600.0,38.6204,38.6279,38.5904,38.5904,39600.0
2006-08-11 12:55:00,51.43,51.44,51.42,51.43,277600.0,38.5904,38.5979,38.5829,38.5904,277600.0
2006-08-11 13:00:00,51.43,51.43,51.4,51.41,164400.0,38.5904,38.5904,38.5679,38.5754,164400.0
2006-08-11 13:05:00,51.41,51.41,51.33,51.34,95000.0,38.5754,38.5754,38.5154,38.5229,95000.0
2006-08-11 13:10:00,51.34,51.37,51.31,51.32,41800.0,38.5229,38.5454,38.5003,38.5078,41800.0
2006-08-11 13:15:00,51.3,51.31,51.23,51.23,56500.0,38.4928,38.5003,38.4403,38.4403,56500.0
2006-08-11 13:20:00,51.22,51.24,51.19,51.22,43400.0,38.4328,38.4478,38.4103,38.4328,43400.0
2006-08-11 13:25:00,51.23,51.28,51.2,51.28,17100.0,38.4403,38.4778,38.4178,38.4778,17100.0
2006-08-11 13:30:00,51.28,51.34,51.28,51.32,70100.0,38.4778,38.5229,38.4778,38.5078,70100.0
2006-08-11 13:35:00,51.33,51.38,51.33,51.37,18300.0,38.5154,38.5529,38.5154,38.5454,18300.0
2006-08-11 13:40:00,51.37,51.39,51.36,51.38,10900.0,38.5454,38.5604,38.5379,38.5529,10900.0
2006-08-11 13:45:00,51.38,51.4,51.35,51.4,23600.0,38.5529,38.5679,38.5304,38.5679,23600.0
2006-08-11 13:50:00,51.4,51.48,51.4,51.47,31100.0,38.5679,38.6279,38.5679,38.6204,31100.0
2006-08-11 13:55:00,51.48,51.51,51.46,51.47,44000.0,38.6279,38.6504,38.6129,38.6204,44000.0
2006-08-11 14:00:00,51.48,51.57,51.48,51.53,36800.0,38.6279,38.6954,38.6279,38.6654,36800.0
2006-08-11 14:05:00,51.53,51.53,51.51,51.52,14200.0,38.6654,38.6654,38.6504,38.6579,14200.0
2006-08-11 14:10:00,51.52,51.53,51.47,51.47,14100.0,38.6579,38.6654,38.6204,38.6204,14100.0
2006-08-11 14:15:00,51.48,51.54,51.47,51.5,19700.0,38.6279,38.6729,38.6204,38.6429,19700.0
2006-08-11 14:20:00,51.52,51.53,51.43,51.46,37500.0,38.6579,38.6654,38.5904,38.6129,37500.0
2006-08-11 14:25:00,51.45,51.46,51.43,51.44,12400.0,38.6054,38.6129,38.5904,38.5979,12400.0
2006-08-11 14:30:00,51.43,51.44,51.42,51.44,43500.0,38.5904,38.5979,38.5829,38.5979,43500.0
2006-08-11 14:35:00,51.44,51.51,51.43,51.51,41400.0,38.5979,38.6504,38.5904,38.6504,41400.0
2006-08-11 14:40:00,51.51,51.56,51.51,51.51,21200.0,38.6504,38.6879,38.6504,38.6504,21200.0
2006-08-11 14:45:00,51.52,51.52,51.49,51.51,33200.0,38.6579,38.6579,38.6354,38.6504,33200.0
2006-08-11 14:50:00,51.52,51.56,51.52,51.55,25800.0,38.6579,38.6879,38.6579,38.6804,25800.0
2006-08-11 14:55:00,51.55,51.56,51.54,51.55,16100.0,38.6804,38.6879,38.6729,38.6804,16100.0
2006-08-11 15:00:00,51.55,51.57,51.55,51.55,44000.0,38.6804,38.6954,38.6804,38.6804,44000.0
2006-08-11 15:05:00,51.56,51.62,51.55,51.58,68100.0,38.6879,38.733,38.6804,38.7029,68100.0
2006-08-11 15:10:00,51.57,51.62,51.56,51.62,61200.0,38.6954,38.733,38.6879,38.733,61200.0
2006-08-11 15:15:00,51.62,51.63,51.6,51.61,47500.0,38.733,38.7405,38.7179,38.7254,47500.0
2006-08-11 15:20:00,51.62,51.66,51.6,51.66,38700.0,38.733,38.763,38.7179,38.763,38700.0
2006-08-11 15:25:00,51.66,51.76,51.66,51.76,39400.0,38.763,38.838,38.763,38.838,39400.0
2006-08-11 15:30:00,51.76,51.79,51.73,51.78,92100.0,38.838,38.8605,38.8155,38.853,92100.0
2006-08-11 15:35:00,51.79,51.84,51.78,51.81,58500.0,38.8605,38.898,38.853,38.8755,58500.0
2006-08-11 15:40:00,51.8,51.82,51.79,51.8,28600.0,38.868,38.883,38.8605,38.868,28600.0
2006-08-11 15:45:00,51.8,51.85,51.79,51.81,49500.0,38.868,38.9055,38.8605,38.8755,49500.0
2006-08-11 15:50:00,51.82,51.86,51.81,51.85,45500.0,38.883,38.913,38.8755,38.9055,45500.0
2006-08-11 15:55:00,51.85,51.85,51.79,51.8,86700.0,38.9055,38.9055,38.8605,38.868,86700.0
2006-08-14 09:30:00,52.15,52.16,51.99,52.12,117200.0,39.1306,39.1381,39.0106,39.1081,117200.0
2006-08-14 09:35:00,52.11,52.15,51.99,52.04,48700.0,39.1006,39.1306,39.0106,39.0481,48700.0
2006-08-14 09:40:00,52.04,52.06,52.0,52.01,40100.0,39.0481,39.0631,39.0181,39.0256,40100.0
2006-08-14 09:45:00,52.01,52.01,51.92,51.92,61200.0,39.0256,39.0256,38.9581,38.9581,61200.0
2006-08-14 09:50:00,51.93,51.93,51.86,51.91,55100.0,38.9656,38.9656,38.913,38.9506,55100.0
2006-08-14 09:55:00,51.9,51.92,51.87,51.92,37200.0,38.943,38.9581,38.9205,38.9581,37200.0
2006-08-14 10:00:00,51.93,51.98,51.93,51.98,53700.0,38.9656,39.0031,38.9656,39.0031,53700.0
2006-08-14 10:05:00,51.98,52.03,51.98,52.01,88400.0,39.0031,39.0406,39.0031,39.0256,88400.0
2006-08-14 10:10:00,52.01,52.02,51.98,51.99,37400.0,39.0256,39.0331,39.0031,39.0106,37400.0
2006-08-14 10:15:00,51.97,51.98,51.93,51.93,30300.0,38.9956,39.0031,38.9656,38.9656,30300.0
2006-08-14 10:20:00,51.92,51.94,51.91,51.93,69500.0,38.9581,38.9731,38.9506,38.9656,69500.0
2006-08-14 10:25:00,51.94,51.97,51.92,51.96,35900.0,38.9731,38.9956,38.9581,38.9881,35900.0
2006-08-14 10:30:00,51.96,51.97,51.92,51.94,83000.0,38.9881,38.9956,38.9581,38.9731,83000.0
2006-08-14 10:35:00,51.94,51.94,51.92,51.93,26900.0,38.9731,38.9731,38.9581,38.9656,26900.0
2006-08-14 10:40:00,51.93,51.95,51.93,51.93,43200.0,38.9656,38.9806,38.9656,38.9656,43200.0
2006-08-14 10:45:00,51.93,51.96,51.93,51.95,90300.0,38.9656,38.9881,38.9656,38.9806,90300.0
2006-08-14 10:50:00,51.95,51.98,51.95,51.98,26200.0,38.9806,39.0031,38.9806,39.0031,26200.0
2006-08-14 10:55:00,51.97,51.97,51.94,51.94,16600.0,38.9956,38.9956,38.9731,38.9731,16600.0
2006-08-14 11:00:00,51.94,52.02,51.94,52.0,48100.0,38.9731,39.0331,38.9731,39.0181,48100.0
2006-08-14 11:05:00,52.01,52.08,52.01,52.04,72700.0,39.0256,39.0781,39.0256,39.0481,72700.0
2006-08-14 11:10:00,52.02,52.08,52.02,52.04,55600.0,39.0331,39.0781,39.0331,39.0481,55600.0
2006-08-14 11:15:00,52.04,52.1,52.04,52.05,31600.0,39.0481,39.0931,39.0481,39.0556,31600.0
2006-08-14 11:20:00,52.06,52.06,52.02,52.02,13900.0,39.0631,39.0631,39.0331,39.0331,13900.0
2006-08-14 11:25:00,52.02,52.02,51.97,51.98,49200.0,39.0331,39.0331,38.9956,39.0031,49200.0
2006-08-14 11:30:00,51.98,51.99,51.97,51.98,23000.0,39.0031,39.0106,38.9956,39.0031,23000.0
2006-08-14 11:35:00,51.99,52.0,51.95,51.96,91600.0,39.0106,39.0181,38.9806,38.9881,91600.0
2006-08-14 11:40:00,51.95,51.99,51.95,51.98,29800.0,38.9806,39.0106,38.9806,39.0031,29800.0
2006-08-14 11:45:00,51.98,52.01,51.98,52.0,20000.0,39.0031,39.0256,39.0031,39.0181,20000.0
2006-08-14 11:50:00,52.0,52.01,51.99,52.01,35300.0,39.0181,39.0256,39.0106,39.0256,35300.0
2006-08-14 11:55:00,52.02,52.05,52.0,52.02,46500.0,39.0331,39.0556,39.0181,39.0331,46500.0
2006-08-14 12:00:00,52.04,52.05,51.99,52.02,58400.0,39.0481,39.0556,39.0106,39.0331,58400.0
2006-08-14 12:05:00,52.02,52.04,52.0,52.03,15000.0,39.0331,39.0481,39.0181,39.0406,15000.0
2006-08-14 12:10:00,52.03,52.09,52.03,52.08,27900.0,39.0406,39.0856,39.0406,39.0781,27900.0
2006-08-14 12:15:00,52.08,52.1,52.08,52.1,48700.0,39.0781,39.0931,39.0781,39.0931,48700.0
2006-08-14 12:20:00,52.1,52.1,52.07,52.08,48000.0,39.0931,39.0931,39.0706,39.0781,48000.0
2006-08-14 12:25:00,52.09,52.13,52.09,52.12,33700.0,39.0856,39.1156,39.0856,39.1081,33700.0
2006-08-14 12:30:00,52.12,52.16,52.12,52.15,18900.0,39.1081,39.1381,39.1081,39.1306,18900.0
2006-08-14 12:35:00,52.15,52.17,52.15,52.16,95000.0,39.1306,39.1456,39.1306,39.1381,95000.0
2006-08-14 12:40:00,52.15,52.17,52.13,52.15,42300.0,39.1306,39.1456,39.1156,39.1306,42300.0
2006-08-14 12:45:00,52.15,52.15,52.12,52.14,17400.0,39.1306,39.1306,39.1081,39.1231,17400.0
2006-08-14 12:50:00,52.15,52.16,52.14,52.16,7700.0,39.1306,39.1381,39.1231,39.1381,7700.0
2006-08-14 12:55:00,52.15,52.15,52.12,52.13,16900.0,39.1306,39.1306,39.1081,39.1156,16900.0
2006-08-14 13:00:00,52.12,52.12,52.1,52.1,10800.0,39.1081,39.1081,39.0931,39.0931,10800.0
2006-08-14 13:05:00,52.11,52.13,52.1,52.12,12200.0,39.1006,39.1156,39.0931,39.1081,12200.0
2006-08-14 13:10:00,52.1,52.15,52.1,52.15,15400.0,39.0931,39.1306,39.0931,39.1306,15400.0
2006-08-14 13:15:00,52.15,52.17,52.14,52.14,31000.0,39.1306,39.1456,39.1231,39.1231,31000.0
2006-08-14 13:20:00,52.16,52.16,52.14,52.15,13300.0,39.1381,39.1381,39.1231,39.1306,13300.0
2006-08-14 13:25:00,52.16,52.16,52.12,52.15,29200.0,39.1381,39.1381,39.1081,39.1306,29200.0
2006-08-14 13:30:00,52.15,52.18,52.14,52.17,24900.0,39.1306,39.1531,39.1231,39.1456,24900.0
2006-08-14 13:35:00,52.17,52.2,52.17,52.2,14700.0,39.1456,39.1682,39.1456,39.1682,14700.0
2006-08-14 13:40:00,52.2,52.2,52.15,52.19,25800.0,39.1682,39.1682,39.1306,39.1606,25800.0
2006-08-14 13:45:00,52.2,52.2,52.17,52.2,17700.0,39.1682,39.1682,39.1456,39.1682,17700.0
2006-08-14 13:50:00,52.2,52.2,52.14,52.15,22000.0,39.1682,39.1682,39.1231,39.1306,22000.0
2006-08-14 13:55:00,52.15,52.17,52.12,52.16,42100.0,39.1306,39.1456,39.1081,39.1381,42100.0
2006-08-14 14:00:00,52.15,52.18,52.11,52.11,31300.0,39.1306,39.1531,39.1006,39.1006,31300.0
2006-08-14 14:05:00,52.11,52.12,52.07,52.07,21700.0,39.1006,39.1081,39.0706,39.0706,21700.0
2006-08-14 14:10:00,52.07,52.07,52.0,52.0,17700.0,39.0706,39.0706,39.0181,39.0181,17700.0
2006-08-14 14:15:00,52.0,52.05,52.0,52.01,11400.0,39.0181,39.0556,39.0181,39.0256,11400.0
2006-08-14 14:20:00,52.01,52.02,51.98,52.0,32700.0,39.0256,39.0331,39.0031,39.0181,32700.0
2006-08-14 14:25:00,52.02,52.05,52.0,52.05,21500.0,39.0331,39.0556,39.0181,39.0556,21500.0
2006-08-14 14:30:00,52.06,52.06,51.99,52.02,17100.0,39.0631,39.0631,39.0106,39.0331,17100.0
2006-08-14 14:35:00,52.03,52.09,52.02,52.06,16900.0,39.0406,39.0856,39.0331,39.0631,16900.0
2006-08-14 14:40:00,52.05,52.05,51.99,52.01,11000.0,39.0556,39.0556,39.0106,39.0256,11000.0
2006-08-14 14:45:00,52.0,52.01,51.98,51.99,39100.0,39.0181,39.0256,39.0031,39.0106,39100.0
2006-08-14 14:50:00,52.0,52.0,51.93,51.95,24400.0,39.0181,39.0181,38.9656,38.9806,24400.0
2006-08-14 14:55:00,51.95,51.95,51.9,51.92,46700.0,38.9806,38.9806,38.943,38.9581,46700.0
2006-08-14 15:00:00,51.91,51.92,51.85,51.87,24600.0,38.9506,38.9581,38.9055,38.9205,24600.0
2006-08-14 15:05:00,51.87,51.87,51.8,51.84,89400.0,38.9205,38.9205,38.868,38.898,89400.0
2006-08-14 15:10:00,51.84,51.86,51.78,51.78,116800.0,38.898,38.913,38.853,38.853,116800.0
2006-08-14 15:15:00,51.78,51.78,51.76,51.76,65500.0,38.853,38.853,38.838,38.838,65500.0
2006-08-14 15:20:00,51.76,51.79,51.76,51.79,123700.0,38.838,38.8605,38.838,38.8605,123700.0
2006-08-14 15:25:00,51.79,51.85,51.78,51.79,55400.0,38.8605,38.9055,38.853,38.8605,55400.0
2006-08-14 15:30:00,51.78,51.81,51.74,51.81,52900.0,38.853,38.8755,38.823,38.8755,52900.0
2006-08-14 15:35:00,51.8,51.85,51.8,51.81,43900.0,38.868,38.9055,38.868,38.8755,43900.0
2006-08-14 15:40:00,51.81,51.83,51.8,51.82,29500.0,38.8755,38.8905,38.868,38.883,29500.0
2006-08-14 15:45:00,51.82,51.85,51.8,51.81,47900.0,38.883,38.9055,38.868,38.8755,47900.0
2006-08-14 15:50:00,51.82,51.84,51.81,51.82,47400.0,38.883,38.898,38.8755,38.883,47400.0
2006-08-14 15:55:00,51.82,51.85,51.8,51.84,56800.0,38.883,38.9055,38.868,38.898,56800.0
2006-08-15 09:30:00,52.42,52.46,52.12,52.13,124800.0,39.3332,39.3632,39.1081,39.1156,124800.0
2006-08-15 09:35:00,52.17,52.3,52.12,52.26,43300.0,39.1456,39.2432,39.1081,39.2132,43300.0
2006-08-15 09:40:00,52.27,52.34,52.25,52.3,52500.0,39.2207,39.2732,39.2057,39.2432,52500.0
2006-08-15 09:45:00,52.3,52.4,52.28,52.32,55400.0,39.2432,39.3182,39.2282,39.2582,55400.0
2006-08-15 09:50:00,52.31,52.5,52.31,52.44,61800.0,39.2507,39.3933,39.2507,39.3482,61800.0
2006-08-15 09:55:00,52.43,52.53,52.42,52.53,48000.0,39.3407,39.4158,39.3332,39.4158,48000.0
2006-08-15 10:00:00,52.52,52.62,52.5,52.59,73000.0,39.4083,39.4833,39.3933,39.4608,73000.0
2006-08-15 10:05:00,52.59,52.65,52.58,52.61,64600.0,39.4608,39.5058,39.4533,39.4758,64600.0
2006-08-15 10:10:00,52.61,52.68,52.59,52.65,91400.0,39.4758,39.5283,39.4608,39.5058,91400.0
2006-08-15 10:15:00,52.65,52.67,52.58,52.58,38400.0,39.5058,39.5208,39.4533,39.4533,38400.0
2006-08-15 10:20:00,52.59,52.6,52.51,52.53,44200.0,39.4608,39.4683,39.4008,39.4158,44200.0
2006-08-15 10:25:00,52.52,52.56,52.5,52.53,43000.0,39.4083,39.4383,39.3933,39.4158,43000.0
2006-08-15 10:30:00,52.53,52.57,52.45,52.55,55600.0,39.4158,39.4458,39.3557,39.4308,55600.0
2006-08-15 10:35:00,52.56,52.6,52.54,52.58,40900.0,39.4383,39.4683,39.4233,39.4533,40900.0
2006-08-15 10:40:00,52.6,52.62,52.56,52.62,105400.0,39.4683,39.4833,39.4383,39.4833,105400.0
2006-08-15 10:45:00,52.62,52.69,52.59,52.69,133500.0,39.4833,39.5358,39.4608,39.5358,133500.0
2006-08-15 10:50:00,52.69,52.79,52.68,52.75,57000.0,39.5358,39.6109,39.5283,39.5808,57000.0
2006-08-15 10:55:00,52.74,52.78,52.72,52.78,52300.0,39.5733,39.6034,39.5583,39.6034,52300.0
2006-08-15 11:00:00,52.78,52.84,52.7,52.81,64400.0,39.6034,39.6484,39.5433,39.6259,64400.0
2006-08-15 11:05:00,52.81,52.95,52.81,52.94,70100.0,39.6259,39.7309,39.6259,39.7234,70100.0
2006-08-15 11:10:00,52.94,52.97,52.89,52.95,63000.0,39.7234,39.7459,39.6859,39.7309,63000.0
2006-08-15 11:15:00,52.95,52.97,52.82,52.82,49300.0,39.7309,39.7459,39.6334,39.6334,49300.0
2006-08-15 11:20:00,52.83,52.84,52.77,52.77,18700.0,39.6409,39.6484,39.5959,39.5959,18700.0
2006-08-15 11:25:00,52.78,52.8,52.75,52.76,93700.0,39.6034,39.6184,39.5808,39.5883,93700.0
2006-08-15 11:30:00,52.76,52.76,52.68,52.71,24700.0,39.5883,39.5883,39.5283,39.5508,24700.0
2006-08-15 11:35:00,52.73,52.78,52.72,52.75,35700.0,39.5658,39.6034,39.5583,39.5808,35700.0
2006-08-15 11:40:00,52.75,52.75,52.72,52.74,18900.0,39.5808,39.5808,39.5583,39.5733,18900.0
2006-08-15 11:45:00,52.74,52.75,52.71,52.73,14200.0,39.5733,39.5808,39.5508,39.5658,14200.0
2006-08-15 11:50:00,52.72,52.77,52.69,52.69,25600.0,39.5583,39.5959,39.5358,39.5358,25600.0
2006-08-15 11:55:00,52.7,52.72,52.68,52.69,14700.0,39.5433,39.5583,39.5283,39.5358,14700.0
2006-08-15 12:00:00,52.69,52.71,52.68,52.68,25300.0,39.5358,39.5508,39.5283,39.5283,25300.0
2006-08-15 12:05:00,52.69,52.72,52.66,52.67,57500.0,39.5358,39.5583,39.5133,39.5208,57500.0
2006-08-15 12:10:00,52.68,52.74,52.67,52.7,46700.0,39.5283,39.5733,39.5208,39.5433,46700.0
2006-08-15 12:15:00,52.7,52.71,52.67,52.69,59100.0,39.5433,39.5508,39.5208,39.5358,59100.0
2006-08-15 12:20:00,52.69,52.7,52.63,52.63,28400.0,39.5358,39.5433,39.4908,39.4908,28400.0
2006-08-15 12:25:00,52.64,52.65,52.61,52.63,21600.0,39.4983,39.5058,39.4758,39.4908,21600.0
2006-08-15 12:30:00,52.65,52.65,52.57,52.59,107000.0,39.5058,39.5058,39.4458,39.4608,107000.0
2006-08-15 12:35:00,52.59,52.61,52.57,52.58,12700.0,39.4608,39.4758,39.4458,39.4533,12700.0
2006-08-15 12:40:00,52.56,52.61,52.56,52.59,14500.0,39.4383,39.4758,39.4383,39.4608,14500.0
2006-08-15 12:45:00,52.6,52.61,52.59,52.6,10400.0,39.4683,39.4758,39.4608,39.4683,10400.0
2006-08-15 12:50:00,52.59,52.65,52.59,52.63,17600.0,39.4608,39.5058,39.4608,39.4908,17600.0
2006-08-15 12:55:00,52.62,52.63,52.59,52.62,9200.0,39.4833,39.4908,39.4608,39.4833,9200.0
2006-08-15 13:00:00,52.62,52.62,52.54,52.54,17300.0,39.4833,39.4833,39.4233,39.4233,17300.0
2006-08-15 13:05:00,52.55,52.55,52.52,52.52,29800.0,39.4308,39.4308,39.4083,39.4083,29800.0
2006-08-15 13:10:00,52.51,52.51,52.46,52.47,16900.0,39.4008,39.4008,39.3632,39.3707,16900.0
2006-08-15 13:15:00,52.46,52.46,52.4,52.42,27700.0,39.3632,39.3632,39.3182,39.3332,27700.0
2006-08-15 13:20:00,52.43,52.52,52.42,52.52,24100.0,39.3407,39.4083,39.3332,39.4083,24100.0
2006-08-15 13:25:00,52.52,52.56,52.49,52.5,12900.0,39.4083,39.4383,39.3858,39.3933,12900.0
2006-08-15 13:30:00,52.49,52.51,52.46,52.51,22400.0,39.3858,39.4008,39.3632,39.4008,22400.0
2006-08-15 13:35:00,52.51,52.55,52.47,52.48,15200.0,39.4008,39.4308,39.3707,39.3783,15200.0
2006-08-15 13:40:00,52.47,52.48,52.47,52.47,8900.0,39.3707,39.3783,39.3707,39.3707,8900.0
2006-08-15 13:45:00,52.48,52.48,52.4,52.42,14000.0,39.3783,39.3783,39.3182,39.3332,14000.0
2006-08-15 13:50:00,52.42,52.42,52.4,52.4,15100.0,39.3332,39.3332,39.3182,39.3182,15100.0
2006-08-15 13:55:00,52.4,52.43,52.39,52.41,13000.0,39.3182,39.3407,39.3107,39.3257,13000.0
2006-08-15 14:00:00,52.41,52.42,52.36,52.39,20600.0,39.3257,39.3332,39.2882,39.3107,20600.0
2006-08-15 14:05:00,52.39,52.49,52.39,52.47,21900.0,39.3107,39.3858,39.3107,39.3707,21900.0
2006-08-15 14:10:00,52.47,52.58,52.47,52.54,33500.0,39.3707,39.4533,39.3707,39.4233,33500.0
2006-08-15 14:15:00,52.54,52.56,52.52,52.54,17500.0,39.4233,39.4383,39.4083,39.4233,17500.0
2006-08-15 14:20:00,52.55,52.6,52.51,52.6,46800.0,39.4308,39.4683,39.4008,39.4683,46800.0
2006-08-15 14:25:00,52.6,52.6,52.55,52.55,31200.0,39.4683,39.4683,39.4308,39.4308,31200.0
2006-08-15 14:30:00,52.56,52.6,52.56,52.59,32100.0,39.4383,39.4683,39.4383,39.4608,32100.0
2006-08-15 14:35:00,52.59,52.66,52.59,52.61,26400.0,39.4608,39.5133,39.4608,39.4758,26400.0
2006-08-15 14:40:00,52.61,52.62,52.59,52.61,8500.0,39.4758,39.4833,39.4608,39.4758,8500.0
2006-08-15 14:45:00,52.62,52.68,52.61,52.66,24900.0,39.4833,39.5283,39.4758,39.5133,24900.0
2006-08-15 14:50:00,52.66,52.66,52.62,52.63,16400.0,39.5133,39.5133,39.4833,39.4908,16400.0
2006-08-15 14:55:00,52.63,52.68,52.63,52.66,21600.0,39.4908,39.5283,39.4908,39.5133,21600.0
2006-08-15 15:00:00,52.65,52.68,52.65,52.68,30800.0,39.5058,39.5283,39.5058,39.5283,30800.0
2006-08-15 15:05:00,52.68,52.7,52.67,52.7,28200.0,39.5283,39.5433,39.5208,39.5433,28200.0
2006-08-15 15:10:00,52.7,52.77,52.7,52.77,37100.0,39.5433,39.5959,39.5433,39.5959,37100.0
2006-08-15 15:15:00,52.77,52.8,52.77,52.8,48700.0,39.5959,39.6184,39.5959,39.6184,48700.0
2006-08-15 15:20:00,52.81,52.87,52.8,52.84,52500.0,39.6259,39.6709,39.6184,39.6484,52500.0
2006-08-15 15:25:00,52.85,52.85,52.77,52.78,46400.0,39.6559,39.6559,39.5959,39.6034,46400.0
2006-08-15 15:30:00,52.77,52.77,52.73,52.73,47400.0,39.5959,39.5959,39.5658,39.5658,47400.0
2006-08-15 15:35:00,52.74,52.79,52.72,52.79,62800.0,39.5733,39.6109,39.5583,39.6109,62800.0
2006-08-15 15:40:00,52.79,52.81,52.78,52.81,101800.0,39.6109,39.6259,39.6034,39.6259,101800.0
2006-08-15 15:45:00,52.81,52.82,52.76,52.8,131400.0,39.6259,39.6334,39.5883,39.6184,131400.0
2006-08-15 15:50:00,52.79,52.83,52.79,52.82,159000.0,39.6109,39.6409,39.6109,39.6334,159000.0
2006-08-15 15:55:00,52.82,52.85,52.79,52.8,204600.0,39.6334,39.6559,39.6109,39.6184,204600.0
2006-08-16 09:30:00,52.81,52.92,52.75,52.9,112400.0,39.6259,39.7084,39.5808,39.6934,112400.0
2006-08-16 09:35:00,52.9,52.94,52.88,52.94,54300.0,39.6934,39.7234,39.6784,39.7234,54300.0
2006-08-16 09:40:00,52.95,52.99,52.94,52.96,52700.0,39.7309,39.7609,39.7234,39.7384,52700.0
2006-08-16 09:45:00,52.94,52.96,52.81,52.83,29900.0,39.7234,39.7384,39.6259,39.6409,29900.0
2006-08-16 09:50:00,52.82,52.82,52.75,52.75,34000.0,39.6334,39.6334,39.5808,39.5808,34000.0
2006-08-16 09:55:00,52.76,52.92,52.75,52.92,44700.0,39.5883,39.7084,39.5808,39.7084,44700.0
2006-08-16 10:00:00,52.94,52.97,52.91,52.95,32000.0,39.7234,39.7459,39.7009,39.7309,32000.0
2006-08-16 10:05:00,52.96,52.98,52.95,52.98,36500.0,39.7384,39.7534,39.7309,39.7534,36500.0
2006-08-16 10:10:00,52.97,53.0,52.97,53.0,38100.0,39.7459,39.7684,39.7459,39.7684,38100.0
2006-08-16 10:15:00,53.0,53.0,52.97,52.97,84400.0,39.7684,39.7684,39.7459,39.7459,84400.0
2006-08-16 10:20:00,52.98,52.99,52.97,52.97,21400.0,39.7534,39.7609,39.7459,39.7459,21400.0
2006-08-16 10:25:00,52.98,52.98,52.94,52.96,30500.0,39.7534,39.7534,39.7234,39.7384,30500.0
2006-08-16 10:30:00,52.95,52.98,52.94,52.98,22500.0,39.7309,39.7534,39.7234,39.7534,22500.0
2006-08-16 10:35:00,52.98,53.01,52.97,52.97,53800.0,39.7534,39.7759,39.7459,39.7459,53800.0
2006-08-16 10:40:00,52.97,53.0,52.97,52.99,18800.0,39.7459,39.7684,39.7459,39.7609,18800.0
2006-08-16 10:45:00,52.99,53.03,52.99,53.01,20900.0,39.7609,39.7909,39.7609,39.7759,20900.0
2006-08-16 10:50:00,53.01,53.02,53.0,53.01,17800.0,39.7759,39.7834,39.7684,39.7759,17800.0
2006-08-16 10:55:00,53.01,53.03,53.0,53.0,17800.0,39.7759,39.7909,39.7684,39.7684,17800.0
2006-08-16 11:00:00,53.0,53.02,53.0,53.0,30600.0,39.7684,39.7834,39.7684,39.7684,30600.0
2006-08-16 11:05:00,53.0,53.01,52.98,52.99,36400.0,39.7684,39.7759,39.7534,39.7609,36400.0
2006-08-16 11:10:00,52.98,52.98,52.94,52.94,31400.0,39.7534,39.7534,39.7234,39.7234,31400.0
2006-08-16 11:15:00,52.94,52.95,52.93,52.93,22500.0,39.7234,39.7309,39.7159,39.7159,22500.0
2006-08-16 11:20:00,52.93,52.94,52.92,52.92,40400.0,39.7159,39.7234,39.7084,39.7084,40400.0
2006-08-16 11:25:00,52.92,52.93,52.9,52.9,20400.0,39.7084,39.7159,39.6934,39.6934,20400.0
2006-08-16 11:30:00,52.91,52.95,52.9,52.95,24600.0,39.7009,39.7309,39.6934,39.7309,24600.0
2006-08-16 11:35:00,52.94,52.96,52.9,52.9,37500.0,39.7234,39.7384,39.6934,39.6934,37500.0
2006-08-16 11:40:00,52.9,52.91,52.9,52.9,4500.0,39.6934,39.7009,39.6934,39.6934,4500.0
2006-08-16 11:45:00,52.9,52.95,52.9,52.93,24600.0,39.6934,39.7309,39.6934,39.7159,24600.0
2006-08-16 11:50:00,52.93,52.94,52.9,52.93,22200.0,39.7159,39.7234,39.6934,39.7159,22200.0
2006-08-16 11:55:00,52.93,52.93,52.9,52.9,30100.0,39.7159,39.7159,39.6934,39.6934,30100.0
2006-08-16 12:00:00,52.91,52.91,52.85,52.9,65300.0,39.7009,39.7009,39.6559,39.6934,65300.0
2006-08-16 12:05:00,52.89,52.91,52.89,52.91,10900.0,39.6859,39.7009,39.6859,39.7009,10900.0
2006-08-16 12:10:00,52.91,52.93,52.9,52.92,17700.0,39.7009,39.7159,39.6934,39.7084,17700.0
2006-08-16 12:15:00,52.92,52.96,52.92,52.96,47800.0,39.7084,39.7384,39.7084,39.7384,47800.0
2006-08-16 12:20:00,52.96,52.98,52.95,52.98,18800.0,39.7384,39.7534,39.7309,39.7534,18800.0
2006-08-16 12:25:00,52.98,53.01,52.95,53.01,53900.0,39.7534,39.7759,39.7309,39.7759,53900.0
2006-08-16 12:30:00,53.0,53.03,53.0,53.03,11900.0,39.7684,39.7909,39.7684,39.7909,11900.0
2006-08-16 12:35:00,53.02,53.07,53.02,53.07,51700.0,39.7834,39.821,39.7834,39.821,51700.0
2006-08-16 12:40:00,53.07,53.12,53.07,53.11,39700.0,39.821,39.8585,39.821,39.851,39700.0
2006-08-16 12:45:00,53.11,53.13,53.08,53.12,34800.0,39.851,39.866,39.8285,39.8585,34800.0
2006-08-16 12:50:00,53.12,53.14,53.08,53.08,36600.0,39.8585,39.8735,39.8285,39.8285,36600.0
2006-08-16 12:55:00,53.09,53.12,53.08,53.1,51900.0,39.836,39.8585,39.8285,39.8435,51900.0
2006-08-16 13:00:00,53.1,53.1,53.07,53.09,22100.0,39.8435,39.8435,39.821,39.836,22100.0
2006-08-16 13:05:00,53.09,53.09,53.05,53.06,16400.0,39.836,39.836,39.8059,39.8135,16400.0
2006-08-16 13:10:00,53.07,53.12,53.06,53.08,22300.0,39.821,39.8585,39.8135,39.8285,22300.0
2006-08-16 13:15:00,53.08,53.09,52.99,53.01,39200.0,39.8285,39.836,39.7609,39.7759,39200.0
2006-08-16 13:20:00,53.0,53.07,53.0,53.03,28400.0,39.7684,39.821,39.7684,39.7909,28400.0
2006-08-16 13:25:00,53.02,53.03,53.0,53.0,22300.0,39.7834,39.7909,39.7684,39.7684,22300.0
2006-08-16 13:30:00,53.0,53.0,52.99,52.99,35100.0,39.7684,39.7684,39.7609,39.7609,35100.0
2006-08-16 13:35:00,52.99,52.99,52.97,52.97,18300.0,39.7609,39.7609,39.7459,39.7459,18300.0
2006-08-16 13:40:00,52.98,52.99,52.96,52.98,40200.0,39.7534,39.7609,39.7384,39.7534,40200.0
2006-08-16 13:45:00,52.98,52.99,52.95,52.96,19000.0,39.7534,39.7609,39.7309,39.7384,19000.0
2006-08-16 13:50:00,52.96,52.97,52.95,52.95,19000.0,39.7384,39.7459,39.7309,39.7309,19000.0
2006-08-16 13:55:00,52.96,52.97,52.95,52.96,19500.0,39.7384,39.7459,39.7309,39.7384,19500.0
2006-08-16 14:00:00,52.96,52.97,52.96,52.97,33900.0,39.7384,39.7459,39.7384,39.7459,33900.0
2006-08-16 14:05:00,52.96,52.97,52.93,52.94,28500.0,39.7384,39.7459,39.7159,39.7234,28500.0
2006-08-16 14:10:00,52.94,52.95,52.94,52.95,20200.0,39.7234,39.7309,39.7234,39.7309,20200.0
2006-08-16 14:15:00,52.94,52.95,52.92,52.92,138500.0,39.7234,39.7309,39.7084,39.7084,138500.0
2006-08-16 14:20:00,52.93,52.93,52.91,52.92,18100.0,39.7159,39.7159,39.7009,39.7084,18100.0
2006-08-16 14:25:00,52.92,52.92,52.9,52.92,21300.0,39.7084,39.7084,39.6934,39.7084,21300.0
2006-08-16 14:30:00,52.92,52.98,52.91,52.98,97000.0,39.7084,39.7534,39.7009,39.7534,97000.0
2006-08-16 14:35:00,52.98,53.0,52.96,53.0,58600.0,39.7534,39.7684,39.7384,39.7684,58600.0
2006-08-16 14:40:00,53.0,53.02,52.99,53.01,61600.0,39.7684,39.7834,39.7609,39.7759,61600.0
2006-08-16 14:45:00,53.0,53.02,52.99,53.0,69200.0,39.7684,39.7834,39.7609,39.7684,69200.0
2006-08-16 14:50:00,53.01,53.04,53.0,53.03,19800.0,39.7759,39.7984,39.7684,39.7909,19800.0
2006-08-16 14:55:00,53.03,53.08,53.02,53.04,23500.0,39.7909,39.8285,39.7834,39.7984,23500.0
2006-08-16 15:00:00,53.05,53.05,53.02,53.04,18300.0,39.8059,39.8059,39.7834,39.7984,18300.0
2006-08-16 15:05:00,53.03,53.07,53.03,53.07,17300.0,39.7909,39.821,39.7909,39.821,17300.0
2006-08-16 15:10:00,53.06,53.07,53.02,53.02,25300.0,39.8135,39.821,39.7834,39.7834,25300.0
2006-08-16 15:15:00,53.02,53.03,53.0,53.03,32700.0,39.7834,39.7909,39.7684,39.7909,32700.0
2006-08-16 15:20:00,53.04,53.08,53.03,53.07,32300.0,39.7984,39.8285,39.7909,39.821,32300.0
2006-08-16 15:25:00,53.08,53.08,53.03,53.04,30300.0,39.8285,39.8285,39.7909,39.7984,30300.0
2006-08-16 15:30:00,53.04,53.07,53.04,53.06,50300.0,39.7984,39.821,39.7984,39.8135,50300.0
2006-08-16 15:35:00,53.06,53.1,53.04,53.07,84000.0,39.8135,39.8435,39.7984,39.821,84000.0
2006-08-16 15:40:00,53.07,53.08,53.05,53.06,55900.0,39.821,39.8285,39.8059,39.8135,55900.0
2006-08-16 15:45:00,53.07,53.08,53.03,53.04,46100.0,39.821,39.8285,39.7909,39.7984,46100.0
2006-08-16 15:50:00,53.03,53.06,53.03,53.05,70200.0,39.7909,39.8135,39.7909,39.8059,70200.0
2006-08-16 15:55:00,53.04,53.06,53.01,53.02,103600.0,39.7984,39.8135,39.7759,39.7834,103600.0
2006-08-17 09:30:00,52.98,53.0,52.98,53.0,3600.0,39.7534,39.7684,39.7534,39.7684,3600.0
2006-08-17 09:35:00,53.0,53.02,52.91,52.92,34200.0,39.7684,39.7834,39.7009,39.7084,34200.0
2006-08-17 09:40:00,52.9,52.93,52.83,52.88,30900.0,39.6934,39.7159,39.6409,39.6784,30900.0
2006-08-17 09:45:00,52.85,52.91,52.83,52.89,35300.0,39.6559,39.7009,39.6409,39.6859,35300.0
2006-08-17 09:50:00,52.9,52.9,52.76,52.76,31500.0,39.6934,39.6934,39.5883,39.5883,31500.0
2006-08-17 09:55:00,52.78,52.83,52.75,52.81,19100.0,39.6034,39.6409,39.5808,39.6259,19100.0
2006-08-17 10:00:00,52.82,52.85,52.8,52.85,32700.0,39.6334,39.6559,39.6184,39.6559,32700.0
2006-08-17 10:05:00,52.85,52.92,52.85,52.88,39500.0,39.6559,39.7084,39.6559,39.6784,39500.0
2006-08-17 10:10:00,52.87,52.92,52.86,52.92,22500.0,39.6709,39.7084,39.6634,39.7084,22500.0
2006-08-17 10:15:00,52.92,52.95,52.89,52.91,24100.0,39.7084,39.7309,39.6859,39.7009,24100.0
2006-08-17 10:20:00,52.91,52.94,52.89,52.94,13800.0,39.7009,39.7234,39.6859,39.7234,13800.0
2006-08-17 10:25:00,52.93,52.94,52.89,52.9,24400.0,39.7159,39.7234,39.6859,39.6934,24400.0
2006-08-17 10:30:00,52.89,52.93,52.87,52.92,21400.0,39.6859,39.7159,39.6709,39.7084,21400.0
2006-08-17 10:35:00,52.91,52.92,52.83,52.83,28400.0,39.7009,39.7084,39.6409,39.6409,28400.0
2006-08-17 10:40:00,52.84,52.89,52.82,52.89,40300.0,39.6484,39.6859,39.6334,39.6859,40300.0
2006-08-17 10:45:00,52.89,52.92,52.88,52.92,19800.0,39.6859,39.7084,39.6784,39.7084,19800.0
2006-08-17 10:50:00,52.95,52.95,52.91,52.94,21100.0,39.7309,39.7309,39.7009,39.7234,21100.0
2006-08-17 10:55:00,52.94,52.96,52.93,52.96,33900.0,39.7234,39.7384,39.7159,39.7384,33900.0
2006-08-17 11:00:00,52.96,52.97,52.94,52.95,37800.0,39.7384,39.7459,39.7234,39.7309,37800.0
2006-08-17 11:05:00,52.95,52.97,52.94,52.96,32700.0,39.7309,39.7459,39.7234,39.7384,32700.0
2006-08-17 11:10:00,52.94,52.99,52.94,52.99,34600.0,39.7234,39.7609,39.7234,39.7609,34600.0
2006-08-17 11:15:00,52.98,53.05,52.98,53.05,44200.0,39.7534,39.8059,39.7534,39.8059,44200.0
2006-08-17 11:20:00,53.05,53.07,53.03,53.04,17900.0,39.8059,39.821,39.7909,39.7984,17900.0
2006-08-17 11:25:00,53.04,53.08,53.03,53.06,6200.0,39.7984,39.8285,39.7909,39.8135,6200.0
2006-08-17 11:30:00,53.06,53.09,53.06,53.08,21300.0,39.8135,39.836,39.8135,39.8285,21300.0
2006-08-17 11:35:00,53.07,53.07,53.03,53.05,20400.0,39.821,39.821,39.7909,39.8059,20400.0
2006-08-17 11:40:00,53.05,53.06,53.05,53.05,26900.0,39.8059,39.8135,39.8059,39.8059,26900.0
2006-08-17 11:45:00,53.05,53.09,53.05,53.08,16300.0,39.8059,39.836,39.8059,39.8285,16300.0
2006-08-17 11:50:00,53.08,53.09,53.04,53.04,30200.0,39.8285,39.836,39.7984,39.7984,30200.0
2006-08-17 11:55:00,53.05,53.13,53.04,53.13,18700.0,39.8059,39.866,39.7984,39.866,18700.0
2006-08-17 12:00:00,53.11,53.11,53.08,53.08,30100.0,39.851,39.851,39.8285,39.8285,30100.0
2006-08-17 12:05:00,53.08,53.1,53.07,53.1,18600.0,39.8285,39.8435,39.821,39.8435,18600.0
2006-08-17 12:10:00,53.09,53.11,53.09,53.11,17300.0,39.836,39.851,39.836,39.851,17300.0
2006-08-17 12:15:00,53.11,53.2,53.1,53.2,22900.0,39.851,39.9185,39.8435,39.9185,22900.0
2006-08-17 12:20:00,53.19,53.26,53.19,53.25,28100.0,39.911,39.9635,39.911,39.956,28100.0
2006-08-17 12:25:00,53.25,53.32,53.25,53.29,68900.0,39.956,40.0085,39.956,39.986,68900.0
2006-08-17 12:30:00,53.32,53.33,53.29,53.31,45600.0,40.0085,40.016,39.986,40.001,45600.0
2006-08-17 12:35:00,53.3,53.33,53.29,53.33,17700.0,39.9935,40.016,39.986,40.016,17700.0
2006-08-17 12:40:00,53.32,53.35,53.32,53.35,36900.0,40.0085,40.0311,40.0085,40.0311,36900.0
2006-08-17 12:45:00,53.36,53.38,53.36,53.38,17600.0,40.0386,40.0536,40.0386,40.0536,17600.0
2006-08-17 12:50:00,53.36,53.38,53.34,53.38,21400.0,40.0386,40.0536,40.0235,40.0536,21400.0
2006-08-17 12:55:00,53.38,53.43,53.36,53.42,26300.0,40.0536,40.0911,40.0386,40.0836,26300.0
2006-08-17 13:00:00,53.43,53.47,53.42,53.47,40100.0,40.0911,40.1211,40.0836,40.1211,40100.0
2006-08-17 13:05:00,53.46,53.5,53.46,53.5,108900.0,40.1136,40.1436,40.1136,40.1436,108900.0
2006-08-17 13:10:00,53.49,53.51,53.49,53.5,187200.0,40.1361,40.1511,40.1361,40.1436,187200.0
2006-08-17 13:15:00,53.49,53.5,53.47,53.49,17500.0,40.1361,40.1436,40.1211,40.1361,17500.0
2006-08-17 13:20:00,53.48,53.49,53.46,53.47,19200.0,40.1286,40.1361,40.1136,40.1211,19200.0
2006-08-17 13:25:00,53.47,53.47,53.42,53.43,4400.0,40.1211,40.1211,40.0836,40.0911,4400.0
2006-08-17 13:30:00,53.43,53.44,53.42,53.42,13700.0,40.0911,40.0986,40.0836,40.0836,13700.0
2006-08-17 13:35:00,53.42,53.43,53.41,53.41,9600.0,40.0836,40.0911,40.0761,40.0761,9600.0
2006-08-17 13:40:00,53.41,53.42,53.41,53.41,16700.0,40.0761,40.0836,40.0761,40.0761,16700.0
2006-08-17 13:45:00,53.42,53.42,53.4,53.41,19600.0,40.0836,40.0836,40.0686,40.0761,19600.0
2006-08-17 13:50:00,53.41,53.42,53.4,53.4,72200.0,40.0761,40.0836,40.0686,40.0686,72200.0
2006-08-17 13:55:00,53.41,53.72,53.4,53.41,118600.0,40.0761,40.3087,40.0686,40.0761,118600.0
2006-08-17 14:00:00,53.42,53.44,53.4,53.4,110500.0,40.0836,40.0986,40.0686,40.0686,110500.0
2006-08-17 14:05:00,53.41,53.42,53.4,53.41,43000.0,40.0761,40.0836,40.0686,40.0761,43000.0
2006-08-17 14:10:00,53.41,53.43,53.38,53.43,218200.0,40.0761,40.0911,40.0536,40.0911,218200.0
2006-08-17 14:15:00,53.43,53.47,53.42,53.45,51500.0,40.0911,40.1211,40.0836,40.1061,51500.0
2006-08-17 14:20:00,53.45,53.46,53.42,53.43,29500.0,40.1061,40.1136,40.0836,40.0911,29500.0
2006-08-17 14:25:00,53.43,53.47,53.42,53.46,32400.0,40.0911,40.1211,40.0836,40.1136,32400.0
2006-08-17 14:30:00,53.46,53.47,53.44,53.46,26200.0,40.1136,40.1211,40.0986,40.1136,26200.0
2006-08-17 14:35:00,53.46,53.49,53.46,53.49,51100.0,40.1136,40.1361,40.1136,40.1361,51100.0
2006-08-17 14:40:00,53.48,53.49,53.45,53.47,19900.0,40.1286,40.1361,40.1061,40.1211,19900.0
2006-08-17 14:45:00,53.47,53.48,53.46,53.47,26800.0,40.1211,40.1286,40.1136,40.1211,26800.0
2006-08-17 14:50:00,53.46,53.5,53.45,53.49,100500.0,40.1136,40.1436,40.1061,40.1361,100500.0
2006-08-17 14:55:00,53.48,53.49,53.47,53.47,49000.0,40.1286,40.1361,40.1211,40.1211,49000.0
2006-08-17 15:00:00,53.47,53.48,53.43,53.43,26900.0,40.1211,40.1286,40.0911,40.0911,26900.0
2006-08-17 15:05:00,53.44,53.48,53.43,53.48,46700.0,40.0986,40.1286,40.0911,40.1286,46700.0
2006-08-17 15:10:00,53.47,53.49,53.46,53.48,19100.0,40.1211,40.1361,40.1136,40.1286,19100.0
2006-08-17 15:15:00,53.48,53.55,53.48,53.54,46200.0,40.1286,40.1811,40.1286,40.1736,46200.0
2006-08-17 15:20:00,53.54,53.58,53.53,53.58,58900.0,40.1736,40.2036,40.1661,40.2036,58900.0
2006-08-17 15:25:00,53.58,53.6,53.5,53.56,55100.0,40.2036,40.2186,40.1436,40.1886,55100.0
2006-08-17 15:30:00,53.56,53.6,53.56,53.59,85800.0,40.1886,40.2186,40.1886,40.2111,85800.0
2006-08-17 15:35:00,53.59,53.6,53.57,53.57,66200.0,40.2111,40.2186,40.1961,40.1961,66200.0
2006-08-17 15:40:00,53.58,53.6,53.57,53.59,104800.0,40.2036,40.2186,40.1961,40.2111,104800.0
2006-08-17 15:45:00,53.58,53.59,53.45,53.46,165900.0,40.2036,40.2111,40.1061,40.1136,165900.0
2006-08-17 15:50:00,53.46,53.5,53.43,53.5,61800.0,40.1136,40.1436,40.0911,40.1436,61800.0
2006-08-17 15:55:00,53.5,53.53,53.49,53.51,49400.0,40.1436,40.1661,40.1361,40.1511,49400.0
2006-08-18 09:30:00,53.53,53.53,53.39,53.44,434800.0,40.1661,40.1661,40.0611,40.0986,434800.0
2006-08-18 09:35:00,53.43,53.49,53.42,53.46,25200.0,40.0911,40.1361,40.0836,40.1136,25200.0
2006-08-18 09:40:00,53.47,53.51,53.44,53.47,52900.0,40.1211,40.1511,40.0986,40.1211,52900.0
2006-08-18 09:45:00,53.47,53.48,53.4,53.42,44000.0,40.1211,40.1286,40.0686,40.0836,44000.0
2006-08-18 09:50:00,53.43,53.43,53.28,53.28,43300.0,40.0911,40.0911,39.9785,39.9785,43300.0
2006-08-18 09:55:00,53.28,53.29,53.21,53.24,47800.0,39.9785,39.986,39.926,39.9485,47800.0
2006-08-18 10:00:00,53.25,53.33,53.21,53.3,29300.0,39.956,40.016,39.926,39.9935,29300.0
2006-08-18 10:05:00,53.3,53.36,53.28,53.36,32000.0,39.9935,40.0386,39.9785,40.0386,32000.0
2006-08-18 10:10:00,53.35,53.43,53.35,53.41,26500.0,40.0311,40.0911,40.0311,40.0761,26500.0
2006-08-18 10:15:00,53.4,53.43,53.35,53.38,16500.0,40.0686,40.0911,40.0311,40.0536,16500.0
2006-08-18 10:20:00,53.35,53.36,53.31,53.31,9800.0,40.0311,40.0386,40.001,40.001,9800.0
2006-08-18 10:25:00,53.31,53.31,53.25,53.26,23900.0,40.001,40.001,39.956,39.9635,23900.0
2006-08-18 10:30:00,53.27,53.27,53.25,53.26,23900.0,39.971,39.971,39.956,39.9635,23900.0
2006-08-18 10:35:00,53.26,53.29,53.25,53.27,40400.0,39.9635,39.986,39.956,39.971,40400.0
2006-08-18 10:40:00,53.29,53.35,53.28,53.34,31000.0,39.986,40.0311,39.9785,40.0235,31000.0
2006-08-18 10:45:00,53.35,53.38,53.31,53.34,20000.0,40.0311,40.0536,40.001,40.0235,20000.0
2006-08-18 10:50:00,53.35,53.41,53.33,53.41,38000.0,40.0311,40.0761,40.016,40.0761,38000.0
2006-08-18 10:55:00,53.41,53.42,53.34,53.35,26200.0,40.0761,40.0836,40.0235,40.0311,26200.0
2006-08-18 11:00:00,53.35,53.49,53.34,53.49,44500.0,40.0311,40.1361,40.0235,40.1361,44500.0
2006-08-18 11:05:00,53.48,53.49,53.46,53.49,25100.0,40.1286,40.1361,40.1136,40.1361,25100.0
2006-08-18 11:10:00,53.48,53.5,53.45,53.45,20100.0,40.1286,40.1436,40.1061,40.1061,20100.0
2006-08-18 11:15:00,53.44,53.46,53.44,53.46,21900.0,40.0986,40.1136,40.0986,40.1136,21900.0
2006-08-18 11:20:00,53.45,53.46,53.41,53.43,18000.0,40.1061,40.1136,40.0761,40.0911,18000.0
2006-08-18 11:25:00,53.41,53.43,53.38,53.38,11700.0,40.0761,40.0911,40.0536,40.0536,11700.0
2006-08-18 11:30:00,53.37,53.37,53.28,53.3,43400.0,40.0461,40.0461,39.9785,39.9935,43400.0
2006-08-18 11:35:00,53.3,53.32,53.3,53.32,19900.0,39.9935,40.0085,39.9935,40.0085,19900.0
2006-08-18 11:40:00,53.31,53.35,53.3,53.35,26800.0,40.001,40.0311,39.9935,40.0311,26800.0
2006-08-18 11:45:00,53.35,53.35,53.28,53.28,29800.0,40.0311,40.0311,39.9785,39.9785,29800.0
2006-08-18 11:50:00,53.28,53.29,53.27,53.29,18300.0,39.9785,39.986,39.971,39.986,18300.0
2006-08-18 11:55:00,53.29,53.31,53.25,53.25,42600.0,39.986,40.001,39.956,39.956,42600.0
2006-08-18 12:00:00,53.25,53.26,53.24,53.24,52600.0,39.956,39.9635,39.9485,39.9485,52600.0
2006-08-18 12:05:00,53.24,53.25,53.22,53.23,164600.0,39.9485,39.956,39.9335,39.941,164600.0
2006-08-18 12:10:00,53.22,53.23,53.2,53.21,12000.0,39.9335,39.941,39.9185,39.926,12000.0
2006-08-18 12:15:00,53.21,53.24,53.2,53.2,24100.0,39.926,39.9485,39.9185,39.9185,24100.0
2006-08-18 12:20:00,53.2,53.23,53.2,53.23,16000.0,39.9185,39.941,39.9185,39.941,16000.0
2006-08-18 12:25:00,53.23,53.33,53.23,53.31,28500.0,39.941,40.016,39.941,40.001,28500.0
2006-08-18 12:30:00,53.31,53.31,53.28,53.28,9300.0,40.001,40.001,39.9785,39.9785,9300.0
2006-08-18 12:35:00,53.28,53.29,53.24,53.25,13700.0,39.9785,39.986,39.9485,39.956,13700.0
2006-08-18 12:40:00,53.25,53.25,53.22,53.25,15500.0,39.956,39.956,39.9335,39.956,15500.0
2006-08-18 12:45:00,53.25,53.3,53.25,53.28,19600.0,39.956,39.9935,39.956,39.9785,19600.0
2006-08-18 12:50:00,53.28,53.29,53.25,53.29,27400.0,39.9785,39.986,39.956,39.986,27400.0
2006-08-18 12:55:00,53.29,53.29,53.28,53.29,6200.0,39.986,39.986,39.9785,39.986,6200.0
2006-08-18 13:00:00,53.28,53.28,53.27,53.27,6500.0,39.9785,39.9785,39.971,39.971,6500.0
2006-08-18 13:05:00,53.26,53.29,53.24,53.26,26100.0,39.9635,39.986,39.9485,39.9635,26100.0
2006-08-18 13:10:00,53.25,53.26,53.24,53.25,9100.0,39.956,39.9635,39.9485,39.956,9100.0
2006-08-18 13:15:00,53.26,53.27,53.25,53.27,5200.0,39.9635,39.971,39.956,39.971,5200.0
2006-08-18 13:20:00,53.28,53.31,53.26,53.26,13800.0,39.9785,40.001,39.9635,39.9635,13800.0
2006-08-18 13:25:00,53.26,53.26,53.24,53.24,15100.0,39.9635,39.9635,39.9485,39.9485,15100.0
2006-08-18 13:30:00,53.24,53.25,53.23,53.23,11900.0,39.9485,39.956,39.941,39.941,11900.0
2006-08-18 13:35:00,53.24,53.28,53.24,53.28,23700.0,39.9485,39.9785,39.9485,39.9785,23700.0
2006-08-18 13:40:00,53.28,53.33,53.26,53.26,14100.0,39.9785,40.016,39.9635,39.9635,14100.0
2006-08-18 13:45:00,53.26,53.27,53.25,53.25,5400.0,39.9635,39.971,39.956,39.956,5400.0
2006-08-18 13:50:00,53.26,53.26,53.25,53.26,10900.0,39.9635,39.9635,39.956,39.9635,10900.0
2006-08-18 13:55:00,53.25,53.26,53.23,53.23,22900.0,39.956,39.9635,39.941,39.941,22900.0
2006-08-18 14:00:00,53.22,53.24,53.22,53.23,21200.0,39.9335,39.9485,39.9335,39.941,21200.0
2006-08-18 14:05:00,53.23,53.26,53.23,53.25,14600.0,39.941,39.9635,39.941,39.956,14600.0
2006-08-18 14:10:00,53.24,53.27,53.24,53.26,5100.0,39.9485,39.971,39.9485,39.9635,5100.0
2006-08-18 14:15:00,53.26,53.31,53.24,53.24,25100.0,39.9635,40.001,39.9485,39.9485,25100.0
2006-08-18 14:20:00,53.24,53.26,53.23,53.25,10900.0,39.9485,39.9635,39.941,39.956,10900.0
2006-08-18 14:25:00,53.24,53.24,53.21,53.23,24400.0,39.9485,39.9485,39.926,39.941,24400.0
2006-08-18 14:30:00,53.23,53.25,53.22,53.24,15600.0,39.941,39.956,39.9335,39.9485,15600.0
2006-08-18 14:35:00,53.24,53.24,53.2,53.2,36700.0,39.9485,39.9485,39.9185,39.9185,36700.0
2006-08-18 14:40:00,53.2,53.26,53.2,53.25,26500.0,39.9185,39.9635,39.9185,39.956,26500.0
2006-08-18 14:45:00,53.25,53.25,53.2,53.2,15000.0,39.956,39.956,39.9185,39.9185,15000.0
2006-08-18 14:50:00,53.2,53.2,53.14,53.16,129900.0,39.9185,39.9185,39.8735,39.8885,129900.0
2006-08-18 14:55:00,53.17,53.17,53.13,53.13,15200.0,39.896,39.896,39.866,39.866,15200.0
2006-08-18 15:00:00,53.13,53.15,53.11,53.11,25200.0,39.866,39.881,39.851,39.851,25200.0
2006-08-18 15:05:00,53.11,53.13,53.11,53.13,23600.0,39.851,39.866,39.851,39.866,23600.0
2006-08-18 15:10:00,53.13,53.13,53.11,53.13,45500.0,39.866,39.866,39.851,39.866,45500.0
2006-08-18 15:15:00,53.14,53.14,53.12,53.14,40200.0,39.8735,39.8735,39.8585,39.8735,40200.0
2006-08-18 15:20:00,53.14,53.17,53.13,53.17,11100.0,39.8735,39.896,39.866,39.896,11100.0
2006-08-18 15:25:00,53.16,53.17,53.14,53.16,16000.0,39.8885,39.896,39.8735,39.8885,16000.0
2006-08-18 15:30:00,53.16,53.18,53.15,53.17,13800.0,39.8885,39.9035,39.881,39.896,13800.0
2006-08-18 15:35:00,53.18,53.22,53.17,53.22,34400.0,39.9035,39.9335,39.896,39.9335,34400.0
2006-08-18 15:40:00,53.22,53.27,53.22,53.27,46100.0,39.9335,39.971,39.9335,39.971,46100.0
2006-08-18 15:45:00,53.27,53.28,53.25,53.28,60900.0,39.971,39.9785,39.956,39.9785,60900.0
2006-08-18 15:50:00,53.28,53.28,53.26,53.26,46600.0,39.9785,39.9785,39.9635,39.9635,46600.0
2006-08-18 15:55:00,53.26,53.27,53.26,53.26,98700.0,39.9635,39.971,39.9635,39.9635,98700.0
2006-08-21 09:30:00,53.26,53.4,53.12,53.12,76100.0,39.9635,40.0686,39.8585,39.8585,76100.0
2006-08-21 09:35:00,53.17,53.18,53.11,53.17,66200.0,39.896,39.9035,39.851,39.896,66200.0
2006-08-21 09:40:00,53.17,53.18,53.11,53.14,136300.0,39.896,39.9035,39.851,39.8735,136300.0
2006-08-21 09:45:00,53.13,53.13,53.1,53.13,43300.0,39.866,39.866,39.8435,39.866,43300.0
2006-08-21 09:50:00,53.12,53.14,53.05,53.05,33600.0,39.8585,39.8735,39.8059,39.8059,33600.0
2006-08-21 09:55:00,53.05,53.06,52.96,53.0,34700.0,39.8059,39.8135,39.7384,39.7684,34700.0
2006-08-21 10:00:00,53.0,53.0,52.96,53.0,126500.0,39.7684,39.7684,39.7384,39.7684,126500.0
2006-08-21 10:05:00,53.0,53.0,52.97,52.99,23500.0,39.7684,39.7684,39.7459,39.7609,23500.0
2006-08-21 10:10:00,52.99,52.99,52.96,52.97,37800.0,39.7609,39.7609,39.7384,39.7459,37800.0
2006-08-21 10:15:00,52.97,52.99,52.95,52.99,117000.0,39.7459,39.7609,39.7309,39.7609,117000.0
2006-08-21 10:20:00,52.99,53.02,52.98,52.99,49800.0,39.7609,39.7834,39.7534,39.7609,49800.0
2006-08-21 10:25:00,52.99,53.0,52.95,52.96,20600.0,39.7609,39.7684,39.7309,39.7384,20600.0
2006-08-21 10:30:00,52.95,53.0,52.95,52.98,16000.0,39.7309,39.7684,39.7309,39.7534,16000.0
2006-08-21 10:35:00,52.98,53.0,52.93,52.94,32300.0,39.7534,39.7684,39.7159,39.7234,32300.0
2006-08-21 10:40:00,52.94,52.96,52.93,52.95,27400.0,39.7234,39.7384,39.7159,39.7309,27400.0
2006-08-21 10:45:00,52.95,52.96,52.93,52.94,13300.0,39.7309,39.7384,39.7159,39.7234,13300.0
2006-08-21 10:50:00,52.94,52.94,52.92,52.92,21600.0,39.7234,39.7234,39.7084,39.7084,21600.0
2006-08-21 10:55:00,52.91,52.94,52.89,52.93,42900.0,39.7009,39.7234,39.6859,39.7159,42900.0
2006-08-21 11:00:00,52.93,52.94,52.89,52.9,40300.0,39.7159,39.7234,39.6859,39.6934,40300.0
2006-08-21 11:05:00,52.9,52.94,52.89,52.94,42800.0,39.6934,39.7234,39.6859,39.7234,42800.0
2006-08-21 11:10:00,52.94,52.94,52.88,52.89,35200.0,39.7234,39.7234,39.6784,39.6859,35200.0
2006-08-21 11:15:00,52.91,52.92,52.89,52.92,71400.0,39.7009,39.7084,39.6859,39.7084,71400.0
2006-08-21 11:20:00,52.92,53.0,52.92,53.0,22700.0,39.7084,39.7684,39.7084,39.7684,22700.0
2006-08-21 11:25:00,53.0,53.0,52.97,52.97,24300.0,39.7684,39.7684,39.7459,39.7459,24300.0
2006-08-21 11:30:00,52.97,52.98,52.94,52.96,25200.0,39.7459,39.7534,39.7234,39.7384,25200.0
2006-08-21 11:35:00,52.95,52.95,52.88,52.89,29500.0,39.7309,39.7309,39.6784,39.6859,29500.0
2006-08-21 11:40:00,52.89,52.9,52.85,52.85,35700.0,39.6859,39.6934,39.6559,39.6559,35700.0
2006-08-21 11:45:00,52.85,52.86,52.84,52.84,17000.0,39.6559,39.6634,39.6484,39.6484,17000.0
2006-08-21 11:50:00,52.84,52.87,52.83,52.87,27900.0,39.6484,39.6709,39.6409,39.6709,27900.0
2006-08-21 11:55:00,52.87,52.87,52.84,52.85,24000.0,39.6709,39.6709,39.6484,39.6559,24000.0
2006-08-21 12:00:00,52.85,52.88,52.84,52.86,33300.0,39.6559,39.6784,39.6484,39.6634,33300.0
2006-08-21 12:05:00,52.86,52.9,52.86,52.89,20100.0,39.6634,39.6934,39.6634,39.6859,20100.0
2006-08-21 12:10:00,52.89,52.93,52.89,52.91,26000.0,39.6859,39.7159,39.6859,39.7009,26000.0
2006-08-21 12:15:00,52.92,52.92,52.89,52.9,22900.0,39.7084,39.7084,39.6859,39.6934,22900.0
2006-08-21 12:20:00,52.9,52.93,52.9,52.92,12000.0,39.6934,39.7159,39.6934,39.7084,12000.0
2006-08-21 12:25:00,52.91,52.92,52.9,52.9,4800.0,39.7009,39.7084,39.6934,39.6934,4800.0
2006-08-21 12:30:00,52.9,52.91,52.89,52.9,13800.0,39.6934,39.7009,39.6859,39.6934,13800.0
2006-08-21 12:35:00,52.9,52.9,52.89,52.9,17200.0,39.6934,39.6934,39.6859,39.6934,17200.0
2006-08-21 12:40:00,52.91,52.92,52.9,52.92,7700.0,39.7009,39.7084,39.6934,39.7084,7700.0
2006-08-21 12:45:00,52.92,52.99,52.92,52.98,22300.0,39.7084,39.7609,39.7084,39.7534,22300.0
2006-08-21 12:50:00,52.98,53.02,52.98,53.0,14200.0,39.7534,39.7834,39.7534,39.7684,14200.0
2006-08-21 12:55:00,53.01,53.01,52.99,53.0,13300.0,39.7759,39.7759,39.7609,39.7684,13300.0
2006-08-21 13:00:00,53.0,53.03,52.99,53.03,19200.0,39.7684,39.7909,39.7609,39.7909,19200.0
2006-08-21 13:05:00,53.03,53.07,53.02,53.07,10400.0,39.7909,39.821,39.7834,39.821,10400.0
2006-08-21 13:10:00,53.07,53.08,53.06,53.06,13800.0,39.821,39.8285,39.8135,39.8135,13800.0
2006-08-21 13:15:00,53.06,53.06,53.01,53.02,16500.0,39.8135,39.8135,39.7759,39.7834,16500.0
2006-08-21 13:20:00,53.02,53.04,53.0,53.01,12800.0,39.7834,39.7984,39.7684,39.7759,12800.0
2006-08-21 13:25:00,53.01,53.03,53.01,53.02,14700.0,39.7759,39.7909,39.7759,39.7834,14700.0
2006-08-21 13:30:00,53.02,53.04,53.01,53.04,18900.0,39.7834,39.7984,39.7759,39.7984,18900.0
2006-08-21 13:35:00,53.03,53.03,53.01,53.01,7300.0,39.7909,39.7909,39.7759,39.7759,7300.0
2006-08-21 13:40:00,53.01,53.02,53.0,53.01,65900.0,39.7759,39.7834,39.7684,39.7759,65900.0
2006-08-21 13:45:00,53.0,53.01,53.0,53.01,44200.0,39.7684,39.7759,39.7684,39.7759,44200.0
2006-08-21 13:50:00,53.01,53.02,53.0,53.02,15200.0,39.7759,39.7834,39.7684,39.7834,15200.0
2006-08-21 13:55:00,53.01,53.02,53.01,53.02,22400.0,39.7759,39.7834,39.7759,39.7834,22400.0
2006-08-21 14:00:00,53.02,53.02,53.0,53.0,21400.0,39.7834,39.7834,39.7684,39.7684,21400.0
2006-08-21 14:05:00,53.0,53.03,52.99,52.99,86400.0,39.7684,39.7909,39.7609,39.7609,86400.0
2006-08-21 14:10:00,52.99,53.0,52.95,52.95,36100.0,39.7609,39.7684,39.7309,39.7309,36100.0
2006-08-21 14:15:00,52.95,52.96,52.9,52.9,30800.0,39.7309,39.7384,39.6934,39.6934,30800.0
2006-08-21 14:20:00,52.91,52.91,52.9,52.91,6800.0,39.7009,39.7009,39.6934,39.7009,6800.0
2006-08-21 14:25:00,52.9,52.91,52.9,52.9,6700.0,39.6934,39.7009,39.6934,39.6934,6700.0
2006-08-21 14:30:00,52.9,52.94,52.9,52.93,28400.0,39.6934,39.7234,39.6934,39.7159,28400.0
2006-08-21 14:35:00,52.94,52.94,52.91,52.94,22500.0,39.7234,39.7234,39.7009,39.7234,22500.0
2006-08-21 14:40:00,52.94,52.94,52.9,52.92,22800.0,39.7234,39.7234,39.6934,39.7084,22800.0
2006-08-21 14:45:00,52.92,52.99,52.92,52.98,27400.0,39.7084,39.7609,39.7084,39.7534,27400.0
2006-08-21 14:50:00,52.99,53.03,52.98,53.03,17400.0,39.7609,39.7909,39.7534,39.7909,17400.0
2006-08-21 14:55:00,53.03,53.1,53.02,53.1,44400.0,39.7909,39.8435,39.7834,39.8435,44400.0
2006-08-21 15:00:00,53.1,53.13,53.1,53.12,36600.0,39.8435,39.866,39.8435,39.8585,36600.0
2006-08-21 15:05:00,53.12,53.14,53.09,53.14,46100.0,39.8585,39.8735,39.836,39.8735,46100.0
2006-08-21 15:10:00,53.14,53.2,53.13,53.18,30000.0,39.8735,39.9185,39.866,39.9035,30000.0
2006-08-21 15:15:00,53.18,53.19,53.14,53.19,38400.0,39.9035,39.911,39.8735,39.911,38400.0
2006-08-21 15:20:00,53.19,53.26,53.18,53.26,81200.0,39.911,39.9635,39.9035,39.9635,81200.0
2006-08-21 15:25:00,53.24,53.26,53.2,53.25,128100.0,39.9485,39.9635,39.9185,39.956,128100.0
2006-08-21 15:30:00,53.25,53.27,53.22,53.25,118100.0,39.956,39.971,39.9335,39.956,118100.0
2006-08-21 15:35:00,53.24,53.41,53.24,53.37,75700.0,39.9485,40.0761,39.9485,40.0461,75700.0
2006-08-21 15:40:00,53.36,53.4,53.26,53.28,86400.0,40.0386,40.0686,39.9635,39.9785,86400.0
2006-08-21 15:45:00,53.31,53.34,53.28,53.31,67900.0,40.001,40.0235,39.9785,40.001,67900.0
2006-08-21 15:50:00,53.31,53.31,53.29,53.31,63900.0,40.001,40.001,39.986,40.001,63900.0
2006-08-21 15:55:00,53.31,53.35,53.3,53.33,174600.0,40.001,40.0311,39.9935,40.016,174600.0
2006-08-22 09:30:00,53.1,53.2,53.04,53.17,159600.0,39.8435,39.9185,39.7984,39.896,159600.0
2006-08-22 09:35:00,53.19,53.23,53.05,53.19,72100.0,39.911,39.941,39.8059,39.911,72100.0
2006-08-22 09:40:00,53.2,53.24,53.19,53.22,42300.0,39.9185,39.9485,39.911,39.9335,42300.0
2006-08-22 09:45:00,53.22,53.3,53.21,53.23,80200.0,39.9335,39.9935,39.926,39.941,80200.0
2006-08-22 09:50:00,53.23,53.27,53.18,53.27,64000.0,39.941,39.971,39.9035,39.971,64000.0
2006-08-22 09:55:00,53.27,53.3,53.19,53.26,46800.0,39.971,39.9935,39.911,39.9635,46800.0
2006-08-22 10:00:00,53.25,53.26,53.19,53.26,23000.0,39.956,39.9635,39.911,39.9635,23000.0
2006-08-22 10:05:00,53.25,53.29,53.25,53.28,32500.0,39.956,39.986,39.956,39.9785,32500.0
2006-08-22 10:10:00,53.28,53.33,53.25,53.27,71700.0,39.9785,40.016,39.956,39.971,71700.0
2006-08-22 10:15:00,53.28,53.28,53.23,53.25,24400.0,39.9785,39.9785,39.941,39.956,24400.0
2006-08-22 10:20:00,53.26,53.32,53.26,53.3,33100.0,39.9635,40.0085,39.9635,39.9935,33100.0
2006-08-22 10:25:00,53.3,53.36,53.3,53.33,34000.0,39.9935,40.0386,39.9935,40.016,34000.0
2006-08-22 10:30:00,53.34,53.36,53.31,53.31,35800.0,40.0235,40.0386,40.001,40.001,35800.0
2006-08-22 10:35:00,53.31,53.34,53.3,53.33,57600.0,40.001,40.0235,39.9935,40.016,57600.0
2006-08-22 10:40:00,53.32,53.39,53.32,53.36,17600.0,40.0085,40.0611,40.0085,40.0386,17600.0
2006-08-22 10:45:00,53.37,53.4,53.35,53.36,47800.0,40.0461,40.0686,40.0311,40.0386,47800.0
2006-08-22 10:50:00,53.36,53.4,53.35,53.4,26300.0,40.0386,40.0686,40.0311,40.0686,26300.0
2006-08-22 10:55:00,53.4,53.43,53.39,53.42,13200.0,40.0686,40.0911,40.0611,40.0836,13200.0
2006-08-22 11:00:00,53.41,53.41,53.33,53.34,31900.0,40.0761,40.0761,40.016,40.0235,31900.0
2006-08-22 11:05:00,53.33,53.34,53.3,53.3,14100.0,40.016,40.0235,39.9935,39.9935,14100.0
2006-08-22 11:10:00,53.3,53.35,53.3,53.35,25900.0,39.9935,40.0311,39.9935,40.0311,25900.0
2006-08-22 11:15:00,53.35,53.38,53.33,53.35,15100.0,40.0311,40.0536,40.016,40.0311,15100.0
2006-08-22 11:20:00,53.35,53.37,53.31,53.32,19600.0,40.0311,40.0461,40.001,40.0085,19600.0
2006-08-22 11:25:00,53.31,53.36,53.31,53.34,18700.0,40.001,40.0386,40.001,40.0235,18700.0
2006-08-22 11:30:00,53.33,53.36,53.3,53.3,26700.0,40.016,40.0386,39.9935,39.9935,26700.0
2006-08-22 11:35:00,53.31,53.32,53.28,53.29,7600.0,40.001,40.0085,39.9785,39.986,7600.0
2006-08-22 11:40:00,53.29,53.32,53.29,53.32,30400.0,39.986,40.0085,39.986,40.0085,30400.0
2006-08-22 11:45:00,53.32,53.32,53.3,53.3,7300.0,40.0085,40.0085,39.9935,39.9935,7300.0
2006-08-22 11:50:00,53.31,53.31,53.29,53.3,33800.0,40.001,40.001,39.986,39.9935,33800.0
2006-08-22 11:55:00,53.29,53.3,53.25,53.26,16600.0,39.986,39.9935,39.956,39.9635,16600.0
2006-08-22 12:00:00,53.25,53.25,53.19,53.2,15400.0,39.956,39.956,39.911,39.9185,15400.0
2006-08-22 12:05:00,53.19,53.2,53.16,53.16,11900.0,39.911,39.9185,39.8885,39.8885,11900.0
2006-08-22 12:10:00,53.16,53.18,53.15,53.15,19800.0,39.8885,39.9035,39.881,39.881,19800.0
2006-08-22 12:15:00,53.17,53.17,53.15,53.15,24200.0,39.896,39.896,39.881,39.881,24200.0
2006-08-22 12:20:00,53.16,53.17,53.11,53.12,35800.0,39.8885,39.896,39.851,39.8585,35800.0
2006-08-22 12:25:00,53.11,53.12,53.11,53.12,5600.0,39.851,39.8585,39.851,39.8585,5600.0
2006-08-22 12:30:00,53.11,53.11,53.09,53.1,13500.0,39.851,39.851,39.836,39.8435,13500.0
2006-08-22 12:35:00,53.1,53.11,53.08,53.1,16200.0,39.8435,39.851,39.8285,39.8435,16200.0
2006-08-22 12:40:00,53.08,53.1,53.08,53.1,10800.0,39.8285,39.8435,39.8285,39.8435,10800.0
2006-08-22 12:45:00,53.1,53.1,53.05,53.06,11300.0,39.8435,39.8435,39.8059,39.8135,11300.0
2006-08-22 12:50:00,53.05,53.06,53.04,53.05,11400.0,39.8059,39.8135,39.7984,39.8059,11400.0
2006-08-22 12:55:00,53.05,53.06,53.02,53.04,21000.0,39.8059,39.8135,39.7834,39.7984,21000.0
2006-08-22 13:00:00,53.04,53.04,52.99,52.99,43600.0,39.7984,39.7984,39.7609,39.7609,43600.0
2006-08-22 13:05:00,52.97,52.98,52.94,52.95,33900.0,39.7459,39.7534,39.7234,39.7309,33900.0
2006-08-22 13:10:00,52.93,52.96,52.92,52.96,16400.0,39.7159,39.7384,39.7084,39.7384,16400.0
2006-08-22 13:15:00,52.96,52.96,52.92,52.92,11700.0,39.7384,39.7384,39.7084,39.7084,11700.0
2006-08-22 13:20:00,52.93,52.93,52.88,52.9,24700.0,39.7159,39.7159,39.6784,39.6934,24700.0
2006-08-22 13:25:00,52.9,52.93,52.89,52.92,13000.0,39.6934,39.7159,39.6859,39.7084,13000.0
2006-08-22 13:30:00,52.91,52.92,52.88,52.88,23300.0,39.7009,39.7084,39.6784,39.6784,23300.0
2006-08-22 13:35:00,52.89,52.92,52.88,52.92,46600.0,39.6859,39.7084,39.6784,39.7084,46600.0
2006-08-22 13:40:00,52.91,52.91,52.88,52.88,29300.0,39.7009,39.7009,39.6784,39.6784,29300.0
2006-08-22 13:45:00,52.88,52.89,52.88,52.89,21200.0,39.6784,39.6859,39.6784,39.6859,21200.0
2006-08-22 13:50:00,52.89,52.93,52.88,52.93,15800.0,39.6859,39.7159,39.6784,39.7159,15800.0
2006-08-22 13:55:00,52.93,53.0,52.93,52.98,19500.0,39.7159,39.7684,39.7159,39.7534,19500.0
2006-08-22 14:00:00,52.98,52.98,52.95,52.96,14100.0,39.7534,39.7534,39.7309,39.7384,14100.0
2006-08-22 14:05:00,52.96,52.96,52.95,52.96,30500.0,39.7384,39.7384,39.7309,39.7384,30500.0
2006-08-22 14:10:00,52.96,52.97,52.96,52.97,33200.0,39.7384,39.7459,39.7384,39.7459,33200.0
2006-08-22 14:15:00,52.97,53.01,52.97,53.0,100400.0,39.7459,39.7759,39.7459,39.7684,100400.0
2006-08-22 14:20:00,53.01,53.04,53.01,53.02,15400.0,39.7759,39.7984,39.7759,39.7834,15400.0
2006-08-22 14:25:00,53.03,53.03,52.98,53.02,20600.0,39.7909,39.7909,39.7534,39.7834,20600.0
2006-08-22 14:30:00,53.01,53.04,53.0,53.01,17200.0,39.7759,39.7984,39.7684,39.7759,17200.0
2006-08-22 14:35:00,53.01,53.02,52.95,52.96,5900.0,39.7759,39.7834,39.7309,39.7384,5900.0
2006-08-22 14:40:00,52.95,53.0,52.95,52.99,19600.0,39.7309,39.7684,39.7309,39.7609,19600.0
2006-08-22 14:45:00,52.98,52.99,52.97,52.98,23300.0,39.7534,39.7609,39.7459,39.7534,23300.0
2006-08-22 14:50:00,52.97,52.99,52.97,52.98,17100.0,39.7459,39.7609,39.7459,39.7534,17100.0
2006-08-22 14:55:00,52.98,53.01,52.98,53.0,39300.0,39.7534,39.7759,39.7534,39.7684,39300.0
2006-08-22 15:00:00,53.0,53.03,53.0,53.02,24700.0,39.7684,39.7909,39.7684,39.7834,24700.0
2006-08-22 15:05:00,53.01,53.02,52.99,53.0,10000.0,39.7759,39.7834,39.7609,39.7684,10000.0
2006-08-22 15:10:00,53.0,53.05,53.0,53.04,25300.0,39.7684,39.8059,39.7684,39.7984,25300.0
2006-08-22 15:15:00,53.05,53.05,53.0,53.02,16200.0,39.8059,39.8059,39.7684,39.7834,16200.0
2006-08-22 15:20:00,53.02,53.02,52.99,53.0,22800.0,39.7834,39.7834,39.7609,39.7684,22800.0
2006-08-22 15:25:00,53.01,53.04,52.99,52.99,23800.0,39.7759,39.7984,39.7609,39.7609,23800.0
2006-08-22 15:30:00,53.0,53.04,52.99,53.04,92800.0,39.7684,39.7984,39.7609,39.7984,92800.0
2006-08-22 15:35:00,53.05,53.07,53.04,53.06,24800.0,39.8059,39.821,39.7984,39.8135,24800.0
2006-08-22 15:40:00,53.07,53.08,53.02,53.02,27300.0,39.821,39.8285,39.7834,39.7834,27300.0
2006-08-22 15:45:00,53.02,53.05,53.02,53.04,29000.0,39.7834,39.8059,39.7834,39.7984,29000.0
2006-08-22 15:50:00,53.04,53.08,53.04,53.07,47600.0,39.7984,39.8285,39.7984,39.821,47600.0
2006-08-22 15:55:00,53.06,53.09,53.06,53.09,112200.0,39.8135,39.836,39.8135,39.836,112200.0
2006-08-23 09:30:00,53.0,53.15,52.95,53.01,94300.0,39.7684,39.881,39.7309,39.7759,94300.0
2006-08-23 09:35:00,53.01,53.15,53.01,53.1,28000.0,39.7759,39.881,39.7759,39.8435,28000.0
2006-08-23 09:40:00,53.1,53.15,53.1,53.11,30200.0,39.8435,39.881,39.8435,39.851,30200.0
2006-08-23 09:45:00,53.12,53.15,53.1,53.11,27000.0,39.8585,39.881,39.8435,39.851,27000.0
2006-08-23 09:50:00,53.1,53.2,53.1,53.2,40700.0,39.8435,39.9185,39.8435,39.9185,40700.0
2006-08-23 09:55:00,53.19,53.2,53.18,53.18,12900.0,39.911,39.9185,39.9035,39.9035,12900.0
2006-08-23 10:00:00,53.18,53.22,53.14,53.21,44400.0,39.9035,39.9335,39.8735,39.926,44400.0
2006-08-23 10:05:00,53.22,53.22,53.15,53.15,24700.0,39.9335,39.9335,39.881,39.881,24700.0
2006-08-23 10:10:00,53.14,53.16,53.12,53.12,35000.0,39.8735,39.8885,39.8585,39.8585,35000.0
2006-08-23 10:15:00,53.13,53.15,53.11,53.15,28200.0,39.866,39.881,39.851,39.881,28200.0
2006-08-23 10:20:00,53.14,53.17,53.11,53.12,28800.0,39.8735,39.896,39.851,39.8585,28800.0
2006-08-23 10:25:00,53.12,53.13,53.1,53.11,36800.0,39.8585,39.866,39.8435,39.851,36800.0
2006-08-23 10:30:00,53.1,53.18,53.1,53.14,84000.0,39.8435,39.9035,39.8435,39.8735,84000.0
2006-08-23 10:35:00,53.15,53.18,53.13,53.18,28900.0,39.881,39.9035,39.866,39.9035,28900.0
2006-08-23 10:40:00,53.18,53.19,53.1,53.1,35400.0,39.9035,39.911,39.8435,39.8435,35400.0
2006-08-23 10:45:00,53.1,53.13,53.08,53.09,24200.0,39.8435,39.866,39.8285,39.836,24200.0
2006-08-23 10:50:00,53.09,53.1,53.07,53.07,25900.0,39.836,39.8435,39.821,39.821,25900.0
2006-08-23 10:55:00,53.07,53.08,53.05,53.08,17300.0,39.821,39.8285,39.8059,39.8285,17300.0
2006-08-23 11:00:00,53.08,53.08,53.05,53.05,43100.0,39.8285,39.8285,39.8059,39.8059,43100.0
2006-08-23 11:05:00,53.06,53.06,53.0,53.01,67300.0,39.8135,39.8135,39.7684,39.7759,67300.0
2006-08-23 11:10:00,53.0,53.01,52.97,52.98,39700.0,39.7684,39.7759,39.7459,39.7534,39700.0
2006-08-23 11:15:00,53.0,53.0,52.96,52.96,40300.0,39.7684,39.7684,39.7384,39.7384,40300.0
2006-08-23 11:20:00,52.96,53.03,52.96,53.02,33400.0,39.7384,39.7909,39.7384,39.7834,33400.0
2006-08-23 11:25:00,53.01,53.08,53.01,53.07,35100.0,39.7759,39.8285,39.7759,39.821,35100.0
2006-08-23 11:30:00,53.08,53.08,53.05,53.06,30600.0,39.8285,39.8285,39.8059,39.8135,30600.0
2006-08-23 11:35:00,53.06,53.08,53.05,53.06,15700.0,39.8135,39.8285,39.8059,39.8135,15700.0
2006-08-23 11:40:00,53.06,53.07,53.05,53.06,27300.0,39.8135,39.821,39.8059,39.8135,27300.0
2006-08-23 11:45:00,53.06,53.08,53.05,53.06,29500.0,39.8135,39.8285,39.8059,39.8135,29500.0
2006-08-23 11:50:00,53.06,53.09,53.05,53.08,111500.0,39.8135,39.836,39.8059,39.8285,111500.0
2006-08-23 11:55:00,53.09,53.14,53.09,53.11,45400.0,39.836,39.8735,39.836,39.851,45400.0
2006-08-23 12:00:00,53.12,53.15,53.11,53.12,59800.0,39.8585,39.881,39.851,39.8585,59800.0
2006-08-23 12:05:00,53.12,53.15,53.12,53.13,26700.0,39.8585,39.881,39.8585,39.866,26700.0
2006-08-23 12:10:00,53.13,53.18,53.12,53.12,22100.0,39.866,39.9035,39.8585,39.8585,22100.0
2006-08-23 12:15:00,53.11,53.12,53.08,53.08,16400.0,39.851,39.8585,39.8285,39.8285,16400.0
2006-08-23 12:20:00,53.08,53.09,53.06,53.09,33100.0,39.8285,39.836,39.8135,39.836,33100.0
2006-08-23 12:25:00,53.09,53.1,53.08,53.1,26400.0,39.836,39.8435,39.8285,39.8435,26400.0
2006-08-23 12:30:00,53.1,53.13,53.09,53.12,22800.0,39.8435,39.866,39.836,39.8585,22800.0
2006-08-23 12:35:00,53.13,53.13,53.12,53.12,11500.0,39.866,39.866,39.8585,39.8585,11500.0
2006-08-23 12:40:00,53.12,53.14,53.11,53.11,26600.0,39.8585,39.8735,39.851,39.851,26600.0
2006-08-23 12:45:00,53.12,53.18,53.12,53.17,24600.0,39.8585,39.9035,39.8585,39.896,24600.0
2006-08-23 12:50:00,53.16,53.21,53.16,53.19,18000.0,39.8885,39.926,39.8885,39.911,18000.0
2006-08-23 12:55:00,53.2,53.21,53.16,53.17,16800.0,39.9185,39.926,39.8885,39.896,16800.0
2006-08-23 13:00:00,53.17,53.17,53.12,53.12,23400.0,39.896,39.896,39.8585,39.8585,23400.0
2006-08-23 13:05:00,53.11,53.11,53.08,53.1,18600.0,39.851,39.851,39.8285,39.8435,18600.0
2006-08-23 13:10:00,53.1,53.11,53.08,53.09,11300.0,39.8435,39.851,39.8285,39.836,11300.0
2006-08-23 13:15:00,53.09,53.1,53.07,53.09,45900.0,39.836,39.8435,39.821,39.836,45900.0
2006-08-23 13:20:00,53.09,53.12,53.08,53.09,16900.0,39.836,39.8585,39.8285,39.836,16900.0
2006-08-23 13:25:00,53.09,53.16,53.09,53.16,23700.0,39.836,39.8885,39.836,39.8885,23700.0
2006-08-23 13:30:00,53.15,53.17,53.15,53.15,8200.0,39.881,39.896,39.881,39.881,8200.0
2006-08-23 13:35:00,53.15,53.16,53.1,53.1,34100.0,39.881,39.8885,39.8435,39.8435,34100.0
2006-08-23 13:40:00,53.1,53.11,53.08,53.1,84400.0,39.8435,39.851,39.8285,39.8435,84400.0
2006-08-23 13:45:00,53.1,53.13,53.08,53.09,52400.0,39.8435,39.866,39.8285,39.836,52400.0
2006-08-23 13:50:00,53.08,53.11,53.05,53.11,68200.0,39.8285,39.851,39.8059,39.851,68200.0
2006-08-23 13:55:00,53.11,53.11,53.07,53.09,26200.0,39.851,39.851,39.821,39.836,26200.0
2006-08-23 14:00:00,53.08,53.1,53.08,53.08,12300.0,39.8285,39.8435,39.8285,39.8285,12300.0
2006-08-23 14:05:00,53.08,53.11,53.08,53.1,22600.0,39.8285,39.851,39.8285,39.8435,22600.0
2006-08-23 14:10:00,53.12,53.12,53.08,53.08,30100.0,39.8585,39.8585,39.8285,39.8285,30100.0
2006-08-23 14:15:00,53.09,53.1,53.07,53.1,28100.0,39.836,39.8435,39.821,39.8435,28100.0
2006-08-23 14:20:00,53.1,53.11,53.1,53.1,9400.0,39.8435,39.851,39.8435,39.8435,9400.0
2006-08-23 14:25:00,53.11,53.11,53.1,53.11,13600.0,39.851,39.851,39.8435,39.851,13600.0
2006-08-23 14:30:00,53.12,53.13,53.1,53.11,24800.0,39.8585,39.866,39.8435,39.851,24800.0
2006-08-23 14:35:00,53.13,53.13,53.1,53.11,23800.0,39.866,39.866,39.8435,39.851,23800.0
2006-08-23 14:40:00,53.11,53.14,53.09,53.09,15900.0,39.851,39.8735,39.836,39.836,15900.0
2006-08-23 14:45:00,53.09,53.09,53.05,53.06,16400.0,39.836,39.836,39.8059,39.8135,16400.0
2006-08-23 14:50:00,53.07,53.09,53.04,53.06,46900.0,39.821,39.836,39.7984,39.8135,46900.0
2006-08-23 14:55:00,53.04,53.05,53.01,53.01,12000.0,39.7984,39.8059,39.7759,39.7759,12000.0
2006-08-23 15:00:00,53.02,53.06,53.02,53.06,28500.0,39.7834,39.8135,39.7834,39.8135,28500.0
2006-08-23 15:05:00,53.05,53.1,53.05,53.09,17200.0,39.8059,39.8435,39.8059,39.836,17200.0
2006-08-23 15:10:00,53.09,53.09,53.06,53.06,72000.0,39.836,39.836,39.8135,39.8135,72000.0
2006-08-23 15:15:00,53.06,53.07,53.06,53.07,22400.0,39.8135,39.821,39.8135,39.821,22400.0
2006-08-23 15:20:00,53.06,53.07,53.06,53.06,19700.0,39.8135,39.821,39.8135,39.8135,19700.0
2006-08-23 15:25:00,53.07,53.07,53.02,53.04,56600.0,39.821,39.821,39.7834,39.7984,56600.0
2006-08-23 15:30:00,53.05,53.05,53.02,53.03,41900.0,39.8059,39.8059,39.7834,39.7909,41900.0
2006-08-23 15:35:00,53.03,53.06,53.02,53.03,70600.0,39.7909,39.8135,39.7834,39.7909,70600.0
2006-08-23 15:40:00,53.05,53.05,53.03,53.04,20100.0,39.8059,39.8059,39.7909,39.7984,20100.0
2006-08-23 15:45:00,53.04,53.05,53.03,53.03,61400.0,39.7984,39.8059,39.7909,39.7909,61400.0
2006-08-23 15:50:00,53.02,53.04,52.99,53.03,45100.0,39.7834,39.7984,39.7609,39.7909,45100.0
2006-08-23 15:55:00,53.02,53.04,53.01,53.02,87700.0,39.7834,39.7984,39.7759,39.7834,87700.0
2006-08-24 09:30:00,53.22,53.3,53.13,53.19,72900.0,39.9335,39.9935,39.866,39.911,72900.0
2006-08-24 09:35:00,53.19,53.19,53.12,53.16,28600.0,39.911,39.911,39.8585,39.8885,28600.0
2006-08-24 09:40:00,53.15,53.24,53.12,53.24,30600.0,39.881,39.9485,39.8585,39.9485,30600.0
2006-08-24 09:45:00,53.23,53.27,53.16,53.2,11100.0,39.941,39.971,39.8885,39.9185,11100.0
2006-08-24 09:50:00,53.18,53.18,53.1,53.13,26100.0,39.9035,39.9035,39.8435,39.866,26100.0
2006-08-24 09:55:00,53.13,53.13,53.04,53.05,15800.0,39.866,39.866,39.7984,39.8059,15800.0
2006-08-24 10:00:00,53.05,53.07,53.0,53.02,27100.0,39.8059,39.821,39.7684,39.7834,27100.0
2006-08-24 10:05:00,53.02,53.05,53.01,53.04,24300.0,39.7834,39.8059,39.7759,39.7984,24300.0
2006-08-24 10:10:00,53.04,53.1,53.03,53.07,68900.0,39.7984,39.8435,39.7909,39.821,68900.0
2006-08-24 10:15:00,53.06,53.07,53.04,53.07,31100.0,39.8135,39.821,39.7984,39.821,31100.0
2006-08-24 10:20:00,53.07,53.08,53.02,53.03,71900.0,39.821,39.8285,39.7834,39.7909,71900.0
2006-08-24 10:25:00,53.03,53.1,53.03,53.08,41000.0,39.7909,39.8435,39.7909,39.8285,41000.0
2006-08-24 10:30:00,53.05,53.05,53.03,53.03,19100.0,39.8059,39.8059,39.7909,39.7909,19100.0
2006-08-24 10:35:00,53.03,53.03,53.02,53.03,27400.0,39.7909,39.7909,39.7834,39.7909,27400.0
2006-08-24 10:40:00,53.03,53.05,53.02,53.04,27400.0,39.7909,39.8059,39.7834,39.7984,27400.0
2006-08-24 10:45:00,53.04,53.05,53.03,53.03,18400.0,39.7984,39.8059,39.7909,39.7909,18400.0
2006-08-24 10:50:00,53.03,53.07,53.03,53.06,31700.0,39.7909,39.821,39.7909,39.8135,31700.0
2006-08-24 10:55:00,53.06,53.08,53.05,53.08,21400.0,39.8135,39.8285,39.8059,39.8285,21400.0
2006-08-24 11:00:00,53.07,53.09,53.06,53.08,15600.0,39.821,39.836,39.8135,39.8285,15600.0
2006-08-24 11:05:00,53.08,53.1,53.06,53.07,41700.0,39.8285,39.8435,39.8135,39.821,41700.0
2006-08-24 11:10:00,53.07,53.1,53.07,53.08,18800.0,39.821,39.8435,39.821,39.8285,18800.0
2006-08-24 11:15:00,53.08,53.09,53.07,53.07,17500.0,39.8285,39.836,39.821,39.821,17500.0
2006-08-24 11:20:00,53.07,53.09,53.07,53.09,17700.0,39.821,39.836,39.821,39.836,17700.0
2006-08-24 11:25:00,53.09,53.18,53.09,53.12,76800.0,39.836,39.9035,39.836,39.8585,76800.0
2006-08-24 11:30:00,53.11,53.12,53.09,53.1,35600.0,39.851,39.8585,39.836,39.8435,35600.0
2006-08-24 11:35:00,53.1,53.1,53.1,53.1,29000.0,39.8435,39.8435,39.8435,39.8435,29000.0
2006-08-24 11:40:00,53.11,53.11,53.1,53.1,24400.0,39.851,39.851,39.8435,39.8435,24400.0
2006-08-24 11:45:00,53.1,53.11,53.1,53.1,35500.0,39.8435,39.851,39.8435,39.8435,35500.0
2006-08-24 11:50:00,53.1,53.14,53.1,53.13,39300.0,39.8435,39.8735,39.8435,39.866,39300.0
2006-08-24 11:55:00,53.12,53.12,53.1,53.12,19500.0,39.8585,39.8585,39.8435,39.8585,19500.0
2006-08-24 12:00:00,53.1,53.11,53.08,53.09,23600.0,39.8435,39.851,39.8285,39.836,23600.0
2006-08-24 12:05:00,53.08,53.09,53.07,53.07,29300.0,39.8285,39.836,39.821,39.821,29300.0
2006-08-24 12:10:00,53.07,53.09,53.07,53.09,43400.0,39.821,39.836,39.821,39.836,43400.0
2006-08-24 12:15:00,53.08,53.09,53.07,53.08,17100.0,39.8285,39.836,39.821,39.8285,17100.0
2006-08-24 12:20:00,53.09,53.11,53.08,53.09,32300.0,39.836,39.851,39.8285,39.836,32300.0
2006-08-24 12:25:00,53.09,53.11,53.08,53.1,25500.0,39.836,39.851,39.8285,39.8435,25500.0
2006-08-24 12:30:00,53.1,53.11,53.09,53.11,41100.0,39.8435,39.851,39.836,39.851,41100.0
2006-08-24 12:35:00,53.11,53.12,53.09,53.12,27200.0,39.851,39.8585,39.836,39.8585,27200.0
2006-08-24 12:40:00,53.12,53.14,53.1,53.12,20300.0,39.8585,39.8735,39.8435,39.8585,20300.0
2006-08-24 12:45:00,53.12,53.12,53.1,53.1,12900.0,39.8585,39.8585,39.8435,39.8435,12900.0
2006-08-24 12:50:00,53.11,53.11,53.09,53.1,19000.0,39.851,39.851,39.836,39.8435,19000.0
2006-08-24 12:55:00,53.11,53.11,53.09,53.09,18000.0,39.851,39.851,39.836,39.836,18000.0
2006-08-24 13:00:00,53.09,53.1,53.09,53.1,13900.0,39.836,39.8435,39.836,39.8435,13900.0
2006-08-24 13:05:00,53.09,53.1,53.09,53.1,24800.0,39.836,39.8435,39.836,39.8435,24800.0
2006-08-24 13:10:00,53.1,53.11,53.09,53.11,11700.0,39.8435,39.851,39.836,39.851,11700.0
2006-08-24 13:15:00,53.11,53.11,53.09,53.09,14700.0,39.851,39.851,39.836,39.836,14700.0
2006-08-24 13:20:00,53.09,53.13,53.09,53.13,19000.0,39.836,39.866,39.836,39.866,19000.0
2006-08-24 13:25:00,53.11,53.13,53.11,53.13,11700.0,39.851,39.866,39.851,39.866,11700.0
2006-08-24 13:30:00,53.13,53.13,53.1,53.1,18400.0,39.866,39.866,39.8435,39.8435,18400.0
2006-08-24 13:35:00,53.1,53.1,53.08,53.08,18600.0,39.8435,39.8435,39.8285,39.8285,18600.0
2006-08-24 13:40:00,53.08,53.09,53.08,53.08,3700.0,39.8285,39.836,39.8285,39.8285,3700.0
2006-08-24 13:45:00,53.08,53.09,53.06,53.07,34100.0,39.8285,39.836,39.8135,39.821,34100.0
2006-08-24 13:50:00,53.08,53.09,53.07,53.09,15900.0,39.8285,39.836,39.821,39.836,15900.0
2006-08-24 13:55:00,53.09,53.12,53.09,53.12,18200.0,39.836,39.8585,39.836,39.8585,18200.0
2006-08-24 14:00:00,53.12,53.14,53.11,53.14,22200.0,39.8585,39.8735,39.851,39.8735,22200.0
2006-08-24 14:05:00,53.14,53.19,53.14,53.18,31900.0,39.8735,39.911,39.8735,39.9035,31900.0
2006-08-24 14:10:00,53.18,53.21,53.17,53.19,34800.0,39.9035,39.926,39.896,39.911,34800.0
2006-08-24 14:15:00,53.19,53.24,53.18,53.22,32600.0,39.911,39.9485,39.9035,39.9335,32600.0
2006-08-24 14:20:00,53.22,53.23,53.16,53.16,17600.0,39.9335,39.941,39.8885,39.8885,17600.0
2006-08-24 14:25:00,53.16,53.17,53.13,53.14,18400.0,39.8885,39.896,39.866,39.8735,18400.0
2006-08-24 14:30:00,53.15,53.16,53.14,53.15,16800.0,39.881,39.8885,39.8735,39.881,16800.0
2006-08-24 14:35:00,53.15,53.17,53.15,53.17,13300.0,39.881,39.896,39.881,39.896,13300.0
2006-08-24 14:40:00,53.16,53.16,53.1,53.11,22500.0,39.8885,39.8885,39.8435,39.851,22500.0
2006-08-24 14:45:00,53.11,53.12,53.09,53.1,17300.0,39.851,39.8585,39.836,39.8435,17300.0
2006-08-24 14:50:00,53.1,53.13,53.09,53.13,19300.0,39.8435,39.866,39.836,39.866,19300.0
2006-08-24 14:55:00,53.14,53.17,53.14,53.15,17400.0,39.8735,39.896,39.8735,39.881,17400.0
2006-08-24 15:00:00,53.15,53.16,53.11,53.12,10600.0,39.881,39.8885,39.851,39.8585,10600.0
2006-08-24 15:05:00,53.11,53.13,53.11,53.12,20400.0,39.851,39.866,39.851,39.8585,20400.0
2006-08-24 15:10:00,53.11,53.11,53.09,53.09,88000.0,39.851,39.851,39.836,39.836,88000.0
2006-08-24 15:15:00,53.09,53.1,53.07,53.07,21900.0,39.836,39.8435,39.821,39.821,21900.0
2006-08-24 15:20:00,53.07,53.08,53.07,53.08,24900.0,39.821,39.8285,39.821,39.8285,24900.0
2006-08-24 15:25:00,53.07,53.08,53.06,53.07,19700.0,39.821,39.8285,39.8135,39.821,19700.0
2006-08-24 15:30:00,53.07,53.08,53.06,53.08,56900.0,39.821,39.8285,39.8135,39.8285,56900.0
2006-08-24 15:35:00,53.08,53.09,53.07,53.08,52300.0,39.8285,39.836,39.821,39.8285,52300.0
2006-08-24 15:40:00,53.08,53.09,53.07,53.08,41400.0,39.8285,39.836,39.821,39.8285,41400.0
2006-08-24 15:45:00,53.08,53.13,53.08,53.12,88900.0,39.8285,39.866,39.8285,39.8585,88900.0
2006-08-24 15:50:00,53.12,53.13,53.11,53.12,51100.0,39.8585,39.866,39.851,39.8585,51100.0
2006-08-24 15:55:00,53.12,53.13,53.1,53.12,64300.0,39.8585,39.866,39.8435,39.8585,64300.0
2006-08-25 09:30:00,53.0,53.0,52.83,52.91,105800.0,39.7684,39.7684,39.6409,39.7009,105800.0
2006-08-25 09:35:00,52.91,52.91,52.84,52.84,69600.0,39.7009,39.7009,39.6484,39.6484,69600.0
2006-08-25 09:40:00,52.83,52.84,52.68,52.76,154500.0,39.6409,39.6484,39.5283,39.5883,154500.0
2006-08-25 09:45:00,52.77,52.8,52.75,52.78,22200.0,39.5959,39.6184,39.5808,39.6034,22200.0
2006-08-25 09:50:00,52.76,52.82,52.73,52.76,53200.0,39.5883,39.6334,39.5658,39.5883,53200.0
2006-08-25 09:55:00,52.76,52.8,52.72,52.76,84300.0,39.5883,39.6184,39.5583,39.5883,84300.0
2006-08-25 10:00:00,52.75,52.91,52.73,52.77,121800.0,39.5808,39.7009,39.5658,39.5959,121800.0
2006-08-25 10:05:00,52.76,52.86,52.76,52.82,32800.0,39.5883,39.6634,39.5883,39.6334,32800.0
2006-08-25 10:10:00,52.82,52.95,52.82,52.93,82200.0,39.6334,39.7309,39.6334,39.7159,82200.0
2006-08-25 10:15:00,52.93,53.0,52.93,52.98,64100.0,39.7159,39.7684,39.7159,39.7534,64100.0
2006-08-25 10:20:00,52.98,52.99,52.94,52.97,22500.0,39.7534,39.7609,39.7234,39.7459,22500.0
2006-08-25 10:25:00,52.97,52.99,52.93,52.94,28300.0,39.7459,39.7609,39.7159,39.7234,28300.0
2006-08-25 10:30:00,52.96,52.96,52.92,52.96,26900.0,39.7384,39.7384,39.7084,39.7384,26900.0
2006-08-25 10:35:00,52.96,52.96,52.9,52.92,31400.0,39.7384,39.7384,39.6934,39.7084,31400.0
2006-08-25 10:40:00,52.9,52.92,52.87,52.89,22300.0,39.6934,39.7084,39.6709,39.6859,22300.0
2006-08-25 10:45:00,52.87,52.91,52.85,52.89,22700.0,39.6709,39.7009,39.6559,39.6859,22700.0
2006-08-25 10:50:00,52.89,52.91,52.86,52.87,14100.0,39.6859,39.7009,39.6634,39.6709,14100.0
2006-08-25 10:55:00,52.88,52.9,52.86,52.89,30900.0,39.6784,39.6934,39.6634,39.6859,30900.0
2006-08-25 11:00:00,52.86,52.89,52.85,52.86,35700.0,39.6634,39.6859,39.6559,39.6634,35700.0
2006-08-25 11:05:00,52.86,52.86,52.81,52.82,31800.0,39.6634,39.6634,39.6259,39.6334,31800.0
2006-08-25 11:10:00,52.81,52.83,52.8,52.83,23600.0,39.6259,39.6409,39.6184,39.6409,23600.0
2006-08-25 11:15:00,52.83,52.83,52.81,52.82,8000.0,39.6409,39.6409,39.6259,39.6334,8000.0
2006-08-25 11:20:00,52.8,52.84,52.8,52.84,17900.0,39.6184,39.6484,39.6184,39.6484,17900.0
2006-08-25 11:25:00,52.84,52.88,52.84,52.86,40800.0,39.6484,39.6784,39.6484,39.6634,40800.0
2006-08-25 11:30:00,52.86,52.87,52.8,52.8,33900.0,39.6634,39.6709,39.6184,39.6184,33900.0
2006-08-25 11:35:00,52.82,52.82,52.75,52.78,18700.0,39.6334,39.6334,39.5808,39.6034,18700.0
2006-08-25 11:40:00,52.78,52.81,52.78,52.8,9000.0,39.6034,39.6259,39.6034,39.6184,9000.0
2006-08-25 11:45:00,52.79,52.81,52.79,52.81,14100.0,39.6109,39.6259,39.6109,39.6259,14100.0
2006-08-25 11:50:00,52.8,52.85,52.8,52.85,32100.0,39.6184,39.6559,39.6184,39.6559,32100.0
2006-08-25 11:55:00,52.84,52.87,52.82,52.86,39700.0,39.6484,39.6709,39.6334,39.6634,39700.0
2006-08-25 12:00:00,52.85,52.86,52.83,52.83,11100.0,39.6559,39.6634,39.6409,39.6409,11100.0
2006-08-25 12:05:00,52.84,52.9,52.83,52.89,21600.0,39.6484,39.6934,39.6409,39.6859,21600.0
2006-08-25 12:10:00,52.89,52.93,52.86,52.91,30000.0,39.6859,39.7159,39.6634,39.7009,30000.0
2006-08-25 12:15:00,52.91,52.92,52.85,52.86,43900.0,39.7009,39.7084,39.6559,39.6634,43900.0
2006-08-25 12:20:00,52.85,52.92,52.85,52.92,54200.0,39.6559,39.7084,39.6559,39.7084,54200.0
2006-08-25 12:25:00,52.92,52.93,52.9,52.93,26600.0,39.7084,39.7159,39.6934,39.7159,26600.0
2006-08-25 12:30:00,52.92,52.94,52.88,52.88,9100.0,39.7084,39.7234,39.6784,39.6784,9100.0
2006-08-25 12:35:00,52.88,52.88,52.85,52.85,3800.0,39.6784,39.6784,39.6559,39.6559,3800.0
2006-08-25 12:40:00,52.85,52.86,52.85,52.86,7100.0,39.6559,39.6634,39.6559,39.6634,7100.0
2006-08-25 12:45:00,52.85,52.86,52.85,52.86,22500.0,39.6559,39.6634,39.6559,39.6634,22500.0
2006-08-25 12:50:00,52.86,52.89,52.85,52.88,14200.0,39.6634,39.6859,39.6559,39.6784,14200.0
2006-08-25 12:55:00,52.88,52.95,52.88,52.94,14100.0,39.6784,39.7309,39.6784,39.7234,14100.0
2006-08-25 13:00:00,52.95,52.95,52.88,52.9,15600.0,39.7309,39.7309,39.6784,39.6934,15600.0
2006-08-25 13:05:00,52.9,52.93,52.89,52.89,39500.0,39.6934,39.7159,39.6859,39.6859,39500.0
2006-08-25 13:10:00,52.89,52.91,52.87,52.87,20500.0,39.6859,39.7009,39.6709,39.6709,20500.0
2006-08-25 13:15:00,52.88,52.94,52.88,52.92,26300.0,39.6784,39.7234,39.6784,39.7084,26300.0
2006-08-25 13:20:00,52.9,52.93,52.9,52.92,19800.0,39.6934,39.7159,39.6934,39.7084,19800.0
2006-08-25 13:25:00,52.92,52.94,52.9,52.9,17600.0,39.7084,39.7234,39.6934,39.6934,17600.0
2006-08-25 13:30:00,52.9,52.94,52.9,52.94,3800.0,39.6934,39.7234,39.6934,39.7234,3800.0
2006-08-25 13:35:00,52.94,52.94,52.9,52.9,4500.0,39.7234,39.7234,39.6934,39.6934,4500.0
2006-08-25 13:40:00,52.9,52.93,52.9,52.9,10000.0,39.6934,39.7159,39.6934,39.6934,10000.0
2006-08-25 13:45:00,52.91,52.92,52.9,52.92,11800.0,39.7009,39.7084,39.6934,39.7084,11800.0
2006-08-25 13:50:00,52.91,52.92,52.9,52.92,4900.0,39.7009,39.7084,39.6934,39.7084,4900.0
2006-08-25 13:55:00,52.92,52.92,52.9,52.92,30200.0,39.7084,39.7084,39.6934,39.7084,30200.0
2006-08-25 14:00:00,52.91,52.92,52.9,52.9,15400.0,39.7009,39.7084,39.6934,39.6934,15400.0
2006-08-25 14:05:00,52.92,52.94,52.9,52.94,17200.0,39.7084,39.7234,39.6934,39.7234,17200.0
2006-08-25 14:10:00,52.94,52.96,52.93,52.93,40100.0,39.7234,39.7384,39.7159,39.7159,40100.0
2006-08-25 14:15:00,52.95,52.95,52.93,52.94,14400.0,39.7309,39.7309,39.7159,39.7234,14400.0
2006-08-25 14:20:00,52.93,52.96,52.93,52.95,39300.0,39.7159,39.7384,39.7159,39.7309,39300.0
2006-08-25 14:25:00,52.95,52.98,52.95,52.98,32600.0,39.7309,39.7534,39.7309,39.7534,32600.0
2006-08-25 14:30:00,52.97,53.0,52.95,52.96,55700.0,39.7459,39.7684,39.7309,39.7384,55700.0
2006-08-25 14:35:00,52.97,52.99,52.96,52.98,40200.0,39.7459,39.7609,39.7384,39.7534,40200.0
2006-08-25 14:40:00,52.96,52.97,52.95,52.96,29000.0,39.7384,39.7459,39.7309,39.7384,29000.0
2006-08-25 14:45:00,52.95,52.96,52.92,52.94,49000.0,39.7309,39.7384,39.7084,39.7234,49000.0
2006-08-25 14:50:00,52.94,52.95,52.9,52.92,12400.0,39.7234,39.7309,39.6934,39.7084,12400.0
2006-08-25 14:55:00,52.92,52.92,52.9,52.9,4000.0,39.7084,39.7084,39.6934,39.6934,4000.0
2006-08-25 15:00:00,52.91,52.92,52.9,52.92,38700.0,39.7009,39.7084,39.6934,39.7084,38700.0
2006-08-25 15:05:00,52.91,52.92,52.87,52.88,18200.0,39.7009,39.7084,39.6709,39.6784,18200.0
2006-08-25 15:10:00,52.86,52.93,52.86,52.93,93400.0,39.6634,39.7159,39.6634,39.7159,93400.0
2006-08-25 15:15:00,52.93,52.95,52.89,52.9,72000.0,39.7159,39.7309,39.6859,39.6934,72000.0
2006-08-25 15:20:00,52.91,52.94,52.9,52.92,39400.0,39.7009,39.7234,39.6934,39.7084,39400.0
2006-08-25 15:25:00,52.91,52.93,52.88,52.92,90400.0,39.7009,39.7159,39.6784,39.7084,90400.0
2006-08-25 15:30:00,52.9,52.95,52.9,52.95,105100.0,39.6934,39.7309,39.6934,39.7309,105100.0
2006-08-25 15:35:00,52.95,53.0,52.94,52.97,66700.0,39.7309,39.7684,39.7234,39.7459,66700.0
2006-08-25 15:40:00,52.97,52.97,52.91,52.93,29000.0,39.7459,39.7459,39.7009,39.7159,29000.0
2006-08-25 15:45:00,52.93,52.94,52.92,52.93,123200.0,39.7159,39.7234,39.7084,39.7159,123200.0
2006-08-25 15:50:00,52.94,52.95,52.9,52.95,67400.0,39.7234,39.7309,39.6934,39.7309,67400.0
2006-08-25 15:55:00,52.95,52.96,52.9,52.93,37000.0,39.7309,39.7384,39.6934,39.7159,37000.0
2006-08-28 09:30:00,52.83,52.95,52.79,52.89,41000.0,39.6409,39.7309,39.6109,39.6859,41000.0
2006-08-28 09:35:00,52.9,52.91,52.84,52.89,11900.0,39.6934,39.7009,39.6484,39.6859,11900.0
2006-08-28 09:40:00,52.89,52.9,52.86,52.88,57700.0,39.6859,39.6934,39.6634,39.6784,57700.0
2006-08-28 09:45:00,52.89,52.92,52.87,52.92,53200.0,39.6859,39.7084,39.6709,39.7084,53200.0
2006-08-28 09:50:00,52.92,52.95,52.9,52.91,26200.0,39.7084,39.7309,39.6934,39.7009,26200.0
2006-08-28 09:55:00,52.91,52.96,52.91,52.93,29000.0,39.7009,39.7384,39.7009,39.7159,29000.0
2006-08-28 10:00:00,52.93,52.95,52.9,52.91,52100.0,39.7159,39.7309,39.6934,39.7009,52100.0
2006-08-28 10:05:00,52.93,52.93,52.9,52.9,26800.0,39.7159,39.7159,39.6934,39.6934,26800.0
2006-08-28 10:10:00,52.91,52.95,52.89,52.94,35800.0,39.7009,39.7309,39.6859,39.7234,35800.0
2006-08-28 10:15:00,52.94,52.96,52.92,52.96,28700.0,39.7234,39.7384,39.7084,39.7384,28700.0
2006-08-28 10:20:00,52.97,53.05,52.95,53.02,40400.0,39.7459,39.8059,39.7309,39.7834,40400.0
2006-08-28 10:25:00,53.02,53.05,52.99,53.0,79300.0,39.7834,39.8059,39.7609,39.7684,79300.0
2006-08-28 10:30:00,52.99,53.02,52.98,52.99,15700.0,39.7609,39.7834,39.7534,39.7609,15700.0
2006-08-28 10:35:00,53.01,53.07,53.0,53.06,15400.0,39.7759,39.821,39.7684,39.8135,15400.0
2006-08-28 10:40:00,53.06,53.07,53.04,53.04,11100.0,39.8135,39.821,39.7984,39.7984,11100.0
2006-08-28 10:45:00,53.05,53.05,53.0,53.0,26900.0,39.8059,39.8059,39.7684,39.7684,26900.0
2006-08-28 10:50:00,53.0,53.04,53.0,53.02,27100.0,39.7684,39.7984,39.7684,39.7834,27100.0
2006-08-28 10:55:00,53.0,53.04,53.0,53.03,11700.0,39.7684,39.7984,39.7684,39.7909,11700.0
2006-08-28 11:00:00,53.03,53.05,53.03,53.03,19300.0,39.7909,39.8059,39.7909,39.7909,19300.0
2006-08-28 11:05:00,53.01,53.02,52.98,53.0,26600.0,39.7759,39.7834,39.7534,39.7684,26600.0
2006-08-28 11:10:00,53.0,53.0,52.98,52.99,8800.0,39.7684,39.7684,39.7534,39.7609,8800.0
2006-08-28 11:15:00,52.99,53.0,52.98,52.98,9400.0,39.7609,39.7684,39.7534,39.7534,9400.0
2006-08-28 11:20:00,53.0,53.0,52.95,52.97,16300.0,39.7684,39.7684,39.7309,39.7459,16300.0
2006-08-28 11:25:00,52.96,52.99,52.95,52.97,47400.0,39.7384,39.7609,39.7309,39.7459,47400.0
2006-08-28 11:30:00,52.96,52.98,52.95,52.95,6100.0,39.7384,39.7534,39.7309,39.7309,6100.0
2006-08-28 11:35:00,52.95,52.97,52.95,52.95,9500.0,39.7309,39.7459,39.7309,39.7309,9500.0
2006-08-28 11:40:00,52.96,52.97,52.93,52.97,22500.0,39.7384,39.7459,39.7159,39.7459,22500.0
2006-08-28 11:45:00,52.95,53.0,52.93,52.98,15100.0,39.7309,39.7684,39.7159,39.7534,15100.0
2006-08-28 11:50:00,52.97,52.99,52.96,52.98,63900.0,39.7459,39.7609,39.7384,39.7534,63900.0
2006-08-28 11:55:00,52.98,53.06,52.97,53.03,92700.0,39.7534,39.8135,39.7459,39.7909,92700.0
2006-08-28 12:00:00,53.03,53.03,52.96,52.97,14600.0,39.7909,39.7909,39.7384,39.7459,14600.0
2006-08-28 12:05:00,52.98,53.02,52.97,52.99,21600.0,39.7534,39.7834,39.7459,39.7609,21600.0
2006-08-28 12:10:00,52.98,53.0,52.97,52.98,129500.0,39.7534,39.7684,39.7459,39.7534,129500.0
2006-08-28 12:15:00,52.98,53.04,52.98,53.0,10500.0,39.7534,39.7984,39.7534,39.7684,10500.0
2006-08-28 12:20:00,53.01,53.07,53.0,53.04,18200.0,39.7759,39.821,39.7684,39.7984,18200.0
2006-08-28 12:25:00,53.03,53.04,53.01,53.04,7300.0,39.7909,39.7984,39.7759,39.7984,7300.0
2006-08-28 12:30:00,53.03,53.03,53.0,53.02,11900.0,39.7909,39.7909,39.7684,39.7834,11900.0
2006-08-28 12:35:00,53.04,53.05,53.0,53.0,13400.0,39.7984,39.8059,39.7684,39.7684,13400.0
2006-08-28 12:40:00,52.98,53.0,52.97,52.97,7100.0,39.7534,39.7684,39.7459,39.7459,7100.0
2006-08-28 12:45:00,53.0,53.04,52.99,53.02,23600.0,39.7684,39.7984,39.7609,39.7834,23600.0
2006-08-28 12:50:00,53.0,53.05,53.0,53.0,24800.0,39.7684,39.8059,39.7684,39.7684,24800.0
2006-08-28 12:55:00,53.01,53.02,52.98,52.99,12300.0,39.7759,39.7834,39.7534,39.7609,12300.0
2006-08-28 13:00:00,53.0,53.02,52.99,53.0,18200.0,39.7684,39.7834,39.7609,39.7684,18200.0
2006-08-28 13:05:00,52.99,53.05,52.99,53.04,42000.0,39.7609,39.8059,39.7609,39.7984,42000.0
2006-08-28 13:10:00,53.01,53.04,53.0,53.01,27800.0,39.7759,39.7984,39.7684,39.7759,27800.0
2006-08-28 13:15:00,53.01,53.02,52.99,53.01,42400.0,39.7759,39.7834,39.7609,39.7759,42400.0
2006-08-28 13:20:00,53.02,53.04,53.0,53.03,104000.0,39.7834,39.7984,39.7684,39.7909,104000.0
2006-08-28 13:25:00,53.0,53.03,53.0,53.01,2300.0,39.7684,39.7909,39.7684,39.7759,2300.0
2006-08-28 13:30:00,53.03,53.03,53.0,53.02,22600.0,39.7909,39.7909,39.7684,39.7834,22600.0
2006-08-28 13:35:00,53.02,53.05,53.02,53.05,9900.0,39.7834,39.8059,39.7834,39.8059,9900.0
2006-08-28 13:40:00,53.05,53.05,53.0,53.02,13900.0,39.8059,39.8059,39.7684,39.7834,13900.0
2006-08-28 13:45:00,53.02,53.07,53.0,53.03,17900.0,39.7834,39.821,39.7684,39.7909,17900.0
2006-08-28 13:50:00,53.04,53.08,53.04,53.07,9900.0,39.7984,39.8285,39.7984,39.821,9900.0
2006-08-28 13:55:00,53.08,53.09,53.04,53.09,11300.0,39.8285,39.836,39.7984,39.836,11300.0
2006-08-28 14:00:00,53.08,53.12,53.08,53.1,48500.0,39.8285,39.8585,39.8285,39.8435,48500.0
2006-08-28 14:05:00,53.1,53.1,53.0,53.0,18000.0,39.8435,39.8435,39.7684,39.7684,18000.0
2006-08-28 14:10:00,53.0,53.05,53.0,53.01,29600.0,39.7684,39.8059,39.7684,39.7759,29600.0
2006-08-28 14:15:00,53.02,53.05,53.01,53.02,12500.0,39.7834,39.8059,39.7759,39.7834,12500.0
2006-08-28 14:20:00,53.03,53.08,53.03,53.08,20800.0,39.7909,39.8285,39.7909,39.8285,20800.0
2006-08-28 14:25:00,53.06,53.08,53.05,53.05,123000.0,39.8135,39.8285,39.8059,39.8059,123000.0
2006-08-28 14:30:00,53.05,53.09,53.05,53.07,21100.0,39.8059,39.836,39.8059,39.821,21100.0
2006-08-28 14:35:00,53.06,53.1,53.06,53.1,14800.0,39.8135,39.8435,39.8135,39.8435,14800.0
2006-08-28 14:40:00,53.09,53.11,53.08,53.09,14500.0,39.836,39.851,39.8285,39.836,14500.0
2006-08-28 14:45:00,53.08,53.08,53.05,53.06,16900.0,39.8285,39.8285,39.8059,39.8135,16900.0
2006-08-28 14:50:00,53.06,53.09,53.06,53.07,20600.0,39.8135,39.836,39.8135,39.821,20600.0
2006-08-28 14:55:00,53.07,53.12,53.06,53.07,24200.0,39.821,39.8585,39.8135,39.821,24200.0
2006-08-28 15:00:00,53.07,53.08,53.04,53.04,17500.0,39.821,39.8285,39.7984,39.7984,17500.0
2006-08-28 15:05:00,53.05,53.07,53.03,53.07,22000.0,39.8059,39.821,39.7909,39.821,22000.0
2006-08-28 15:10:00,53.06,53.06,53.04,53.05,49000.0,39.8135,39.8135,39.7984,39.8059,49000.0
2006-08-28 15:15:00,53.05,53.05,53.03,53.04,15100.0,39.8059,39.8059,39.7909,39.7984,15100.0
2006-08-28 15:20:00,53.05,53.06,53.03,53.05,10400.0,39.8059,39.8135,39.7909,39.8059,10400.0
2006-08-28 15:25:00,53.06,53.07,53.04,53.05,37000.0,39.8135,39.821,39.7984,39.8059,37000.0
2006-08-28 15:30:00,53.05,53.08,53.05,53.07,55000.0,39.8059,39.8285,39.8059,39.821,55000.0
2006-08-28 15:35:00,53.08,53.08,53.03,53.03,15400.0,39.8285,39.8285,39.7909,39.7909,15400.0
2006-08-28 15:40:00,53.04,53.04,53.01,53.03,21500.0,39.7984,39.7984,39.7759,39.7909,21500.0
2006-08-28 15:45:00,53.03,53.03,52.97,52.98,137400.0,39.7909,39.7909,39.7459,39.7534,137400.0
2006-08-28 15:50:00,52.98,53.04,52.97,52.98,46400.0,39.7534,39.7984,39.7459,39.7534,46400.0
2006-08-28 15:55:00,52.99,52.99,52.95,52.97,61900.0,39.7609,39.7609,39.7309,39.7459,61900.0
2006-08-29 09:30:00,53.0,53.03,52.94,52.98,442600.0,39.7684,39.7909,39.7234,39.7534,442600.0
2006-08-29 09:35:00,52.96,53.0,52.95,52.98,32000.0,39.7384,39.7684,39.7309,39.7534,32000.0
2006-08-29 09:40:00,52.98,53.0,52.95,52.99,31000.0,39.7534,39.7684,39.7309,39.7609,31000.0
2006-08-29 09:45:00,52.98,52.98,52.94,52.98,70300.0,39.7534,39.7534,39.7234,39.7534,70300.0
2006-08-29 09:50:00,52.99,52.99,52.94,52.94,41900.0,39.7609,39.7609,39.7234,39.7234,41900.0
2006-08-29 09:55:00,52.95,52.97,52.94,52.95,11400.0,39.7309,39.7459,39.7234,39.7309,11400.0
2006-08-29 10:00:00,52.96,52.96,52.9,52.94,120600.0,39.7384,39.7384,39.6934,39.7234,120600.0
2006-08-29 10:05:00,52.94,52.95,52.9,52.9,20500.0,39.7234,39.7309,39.6934,39.6934,20500.0
2006-08-29 10:10:00,52.9,52.92,52.9,52.91,54200.0,39.6934,39.7084,39.6934,39.7009,54200.0
2006-08-29 10:15:00,52.91,52.92,52.8,52.83,109300.0,39.7009,39.7084,39.6184,39.6409,109300.0
2006-08-29 10:20:00,52.83,52.84,52.78,52.79,54200.0,39.6409,39.6484,39.6034,39.6109,54200.0
2006-08-29 10:25:00,52.78,52.78,52.71,52.71,120900.0,39.6034,39.6034,39.5508,39.5508,120900.0
2006-08-29 10:30:00,52.7,52.71,52.6,52.63,47500.0,39.5433,39.5508,39.4683,39.4908,47500.0
2006-08-29 10:35:00,52.63,52.65,52.55,52.55,81100.0,39.4908,39.5058,39.4308,39.4308,81100.0
2006-08-29 10:40:00,52.55,52.59,52.54,52.58,52700.0,39.4308,39.4608,39.4233,39.4533,52700.0
2006-08-29 10:45:00,52.58,52.58,52.53,52.55,29800.0,39.4533,39.4533,39.4158,39.4308,29800.0
2006-08-29 10:50:00,52.53,52.55,52.52,52.52,85700.0,39.4158,39.4308,39.4083,39.4083,85700.0
2006-08-29 10:55:00,52.54,52.54,52.52,52.54,39900.0,39.4233,39.4233,39.4083,39.4233,39900.0
2006-08-29 11:00:00,52.54,52.57,52.53,52.54,57300.0,39.4233,39.4458,39.4158,39.4233,57300.0
2006-08-29 11:05:00,52.55,52.56,52.52,52.53,73000.0,39.4308,39.4383,39.4083,39.4158,73000.0
2006-08-29 11:10:00,52.54,52.58,52.54,52.58,36000.0,39.4233,39.4533,39.4233,39.4533,36000.0
2006-08-29 11:15:00,52.57,52.59,52.56,52.59,30500.0,39.4458,39.4608,39.4383,39.4608,30500.0
2006-08-29 11:20:00,52.59,52.6,52.57,52.57,61100.0,39.4608,39.4683,39.4458,39.4458,61100.0
2006-08-29 11:25:00,52.55,52.58,52.53,52.53,30300.0,39.4308,39.4533,39.4158,39.4158,30300.0
2006-08-29 11:30:00,52.53,52.55,52.52,52.55,53000.0,39.4158,39.4308,39.4083,39.4308,53000.0
2006-08-29 11:35:00,52.55,52.55,52.51,52.52,64700.0,39.4308,39.4308,39.4008,39.4083,64700.0
2006-08-29 11:40:00,52.52,52.54,52.52,52.54,61700.0,39.4083,39.4233,39.4083,39.4233,61700.0
2006-08-29 11:45:00,52.54,52.54,52.5,52.5,83200.0,39.4233,39.4233,39.3933,39.3933,83200.0
2006-08-29 11:50:00,52.5,52.5,52.48,52.49,22900.0,39.3933,39.3933,39.3783,39.3858,22900.0
2006-08-29 11:55:00,52.48,52.49,52.45,52.46,76500.0,39.3783,39.3858,39.3557,39.3632,76500.0
2006-08-29 12:00:00,52.46,52.46,52.41,52.43,31300.0,39.3632,39.3632,39.3257,39.3407,31300.0
2006-08-29 12:05:00,52.43,52.45,52.43,52.44,15000.0,39.3407,39.3557,39.3407,39.3482,15000.0
2006-08-29 12:10:00,52.44,52.44,52.42,52.43,12300.0,39.3482,39.3482,39.3332,39.3407,12300.0
2006-08-29 12:15:00,52.42,52.45,52.41,52.45,14400.0,39.3332,39.3557,39.3257,39.3557,14400.0
2006-08-29 12:20:00,52.45,52.45,52.42,52.42,12200.0,39.3557,39.3557,39.3332,39.3332,12200.0
2006-08-29 12:25:00,52.43,52.45,52.43,52.44,13600.0,39.3407,39.3557,39.3407,39.3482,13600.0
2006-08-29 12:30:00,52.44,52.44,52.43,52.43,7600.0,39.3482,39.3482,39.3407,39.3407,7600.0
2006-08-29 12:35:00,52.44,52.44,52.43,52.44,17700.0,39.3482,39.3482,39.3407,39.3482,17700.0
2006-08-29 12:40:00,52.44,52.45,52.43,52.45,38000.0,39.3482,39.3557,39.3407,39.3557,38000.0
2006-08-29 12:45:00,52.45,52.45,52.43,52.45,19500.0,39.3557,39.3557,39.3407,39.3557,19500.0
2006-08-29 12:50:00,52.46,52.5,52.44,52.48,29200.0,39.3632,39.3933,39.3482,39.3783,29200.0
2006-08-29 12:55:00,52.49,52.49,52.46,52.49,13300.0,39.3858,39.3858,39.3632,39.3858,13300.0
2006-08-29 13:00:00,52.48,52.49,52.45,52.46,10100.0,39.3783,39.3858,39.3557,39.3632,10100.0
2006-08-29 13:05:00,52.45,52.49,52.45,52.48,16900.0,39.3557,39.3858,39.3557,39.3783,16900.0
2006-08-29 13:10:00,52.5,52.5,52.48,52.5,17000.0,39.3933,39.3933,39.3783,39.3933,17000.0
2006-08-29 13:15:00,52.5,52.53,52.5,52.5,21300.0,39.3933,39.4158,39.3933,39.3933,21300.0
2006-08-29 13:20:00,52.5,52.5,52.48,52.48,110800.0,39.3933,39.3933,39.3783,39.3783,110800.0
2006-08-29 13:25:00,52.49,52.49,52.48,52.48,8000.0,39.3858,39.3858,39.3783,39.3783,8000.0
2006-08-29 13:30:00,52.49,52.49,52.43,52.43,16000.0,39.3858,39.3858,39.3407,39.3407,16000.0
2006-08-29 13:35:00,52.44,52.46,52.43,52.46,74100.0,39.3482,39.3632,39.3407,39.3632,74100.0
2006-08-29 13:40:00,52.46,52.47,52.44,52.44,15000.0,39.3632,39.3707,39.3482,39.3482,15000.0
2006-08-29 13:45:00,52.45,52.46,52.44,52.45,7800.0,39.3557,39.3632,39.3482,39.3557,7800.0
2006-08-29 13:50:00,52.45,52.45,52.41,52.41,25900.0,39.3557,39.3557,39.3257,39.3257,25900.0
2006-08-29 13:55:00,52.41,52.44,52.38,52.39,49700.0,39.3257,39.3482,39.3032,39.3107,49700.0
2006-08-29 14:00:00,52.38,52.38,52.3,52.33,105800.0,39.3032,39.3032,39.2432,39.2657,105800.0
2006-08-29 14:05:00,52.34,52.45,52.33,52.45,99500.0,39.2732,39.3557,39.2657,39.3557,99500.0
2006-08-29 14:10:00,52.44,52.45,52.39,52.44,47800.0,39.3482,39.3557,39.3107,39.3482,47800.0
2006-08-29 14:15:00,52.45,52.5,52.44,52.46,99400.0,39.3557,39.3933,39.3482,39.3632,99400.0
2006-08-29 14:20:00,52.45,52.47,52.43,52.44,35800.0,39.3557,39.3707,39.3407,39.3482,35800.0
2006-08-29 14:25:00,52.44,52.44,52.38,52.4,35600.0,39.3482,39.3482,39.3032,39.3182,35600.0
2006-08-29 14:30:00,52.4,52.41,52.39,52.39,37300.0,39.3182,39.3257,39.3107,39.3107,37300.0
2006-08-29 14:35:00,52.38,52.43,52.36,52.42,45500.0,39.3032,39.3407,39.2882,39.3332,45500.0
2006-08-29 14:40:00,52.42,52.48,52.37,52.37,67600.0,39.3332,39.3783,39.2957,39.2957,67600.0
2006-08-29 14:45:00,52.37,52.43,52.37,52.42,26900.0,39.2957,39.3407,39.2957,39.3332,26900.0
2006-08-29 14:50:00,52.42,52.45,52.4,52.4,28900.0,39.3332,39.3557,39.3182,39.3182,28900.0
2006-08-29 14:55:00,52.4,52.47,52.39,52.45,19700.0,39.3182,39.3707,39.3107,39.3557,19700.0
2006-08-29 15:00:00,52.46,52.47,52.41,52.42,49700.0,39.3632,39.3707,39.3257,39.3332,49700.0
2006-08-29 15:05:00,52.41,52.45,52.41,52.42,80400.0,39.3257,39.3557,39.3257,39.3332,80400.0
2006-08-29 15:10:00,52.42,52.44,52.41,52.43,22800.0,39.3332,39.3482,39.3257,39.3407,22800.0
2006-08-29 15:15:00,52.43,52.5,52.43,52.5,45600.0,39.3407,39.3933,39.3407,39.3933,45600.0
2006-08-29 15:20:00,52.5,52.54,52.49,52.52,79200.0,39.3933,39.4233,39.3858,39.4083,79200.0
2006-08-29 15:25:00,52.52,52.54,52.5,52.5,75200.0,39.4083,39.4233,39.3933,39.3933,75200.0
2006-08-29 15:30:00,52.5,52.52,52.49,52.51,83800.0,39.3933,39.4083,39.3858,39.4008,83800.0
2006-08-29 15:35:00,52.51,52.53,52.49,52.5,62700.0,39.4008,39.4158,39.3858,39.3933,62700.0
2006-08-29 15:40:00,52.5,52.51,52.47,52.5,47400.0,39.3933,39.4008,39.3707,39.3933,47400.0
2006-08-29 15:45:00,52.5,52.52,52.49,52.52,86800.0,39.3933,39.4083,39.3858,39.4083,86800.0
2006-08-29 15:50:00,52.52,52.58,52.51,52.57,79600.0,39.4083,39.4533,39.4008,39.4458,79600.0
2006-08-29 15:55:00,52.57,52.58,52.57,52.58,80800.0,39.4458,39.4533,39.4458,39.4533,80800.0
2006-08-30 09:30:00,52.68,52.69,52.59,52.59,55500.0,39.5283,39.5358,39.4608,39.4608,55500.0
2006-08-30 09:35:00,52.6,52.6,52.54,52.57,29700.0,39.4683,39.4683,39.4233,39.4458,29700.0
2006-08-30 09:40:00,52.57,52.62,52.45,52.48,33400.0,39.4458,39.4833,39.3557,39.3783,33400.0
2006-08-30 09:45:00,52.48,52.57,52.48,52.51,48200.0,39.3783,39.4458,39.3783,39.4008,48200.0
2006-08-30 09:50:00,52.52,52.52,52.41,52.5,59200.0,39.4083,39.4083,39.3257,39.3933,59200.0
2006-08-30 09:55:00,52.48,52.51,52.38,52.4,43200.0,39.3783,39.4008,39.3032,39.3182,43200.0
2006-08-30 10:00:00,52.4,52.47,52.38,52.45,37100.0,39.3182,39.3707,39.3032,39.3557,37100.0
2006-08-30 10:05:00,52.44,52.54,52.44,52.53,27900.0,39.3482,39.4233,39.3482,39.4158,27900.0
2006-08-30 10:10:00,52.52,52.54,52.49,52.5,30700.0,39.4083,39.4233,39.3858,39.3933,30700.0
2006-08-30 10:15:00,52.5,52.56,52.47,52.49,37600.0,39.3933,39.4383,39.3707,39.3858,37600.0
2006-08-30 10:20:00,52.49,52.5,52.47,52.47,73100.0,39.3858,39.3933,39.3707,39.3707,73100.0
2006-08-30 10:25:00,52.48,52.5,52.45,52.48,37500.0,39.3783,39.3933,39.3557,39.3783,37500.0
2006-08-30 10:30:00,52.45,52.49,52.42,52.45,40300.0,39.3557,39.3858,39.3332,39.3557,40300.0
2006-08-30 10:35:00,52.46,52.53,52.45,52.53,66500.0,39.3632,39.4158,39.3557,39.4158,66500.0
2006-08-30 10:40:00,52.53,52.58,52.51,52.53,80600.0,39.4158,39.4533,39.4008,39.4158,80600.0
2006-08-30 10:45:00,52.53,52.55,52.51,52.53,172700.0,39.4158,39.4308,39.4008,39.4158,172700.0
2006-08-30 10:50:00,52.52,52.53,52.5,52.5,66800.0,39.4083,39.4158,39.3933,39.3933,66800.0
2006-08-30 10:55:00,52.5,52.54,52.5,52.53,38600.0,39.3933,39.4233,39.3933,39.4158,38600.0
2006-08-30 11:00:00,52.53,52.6,52.53,52.57,34400.0,39.4158,39.4683,39.4158,39.4458,34400.0
2006-08-30 11:05:00,52.57,52.6,52.57,52.59,20300.0,39.4458,39.4683,39.4458,39.4608,20300.0
2006-08-30 11:10:00,52.58,52.6,52.58,52.58,19900.0,39.4533,39.4683,39.4533,39.4533,19900.0
2006-08-30 11:15:00,52.58,52.6,52.57,52.57,14900.0,39.4533,39.4683,39.4458,39.4458,14900.0
2006-08-30 11:20:00,52.58,52.6,52.57,52.6,18000.0,39.4533,39.4683,39.4458,39.4683,18000.0
2006-08-30 11:25:00,52.6,52.6,52.58,52.59,27700.0,39.4683,39.4683,39.4533,39.4608,27700.0
2006-08-30 11:30:00,52.59,52.61,52.58,52.59,77900.0,39.4608,39.4758,39.4533,39.4608,77900.0
2006-08-30 11:35:00,52.59,52.6,52.58,52.59,29800.0,39.4608,39.4683,39.4533,39.4608,29800.0
2006-08-30 11:40:00,52.58,52.59,52.57,52.58,15500.0,39.4533,39.4608,39.4458,39.4533,15500.0
2006-08-30 11:45:00,52.58,52.59,52.56,52.56,31200.0,39.4533,39.4608,39.4383,39.4383,31200.0
2006-08-30 11:50:00,52.56,52.6,52.55,52.6,41500.0,39.4383,39.4683,39.4308,39.4683,41500.0
2006-08-30 11:55:00,52.6,52.6,52.55,52.55,32100.0,39.4683,39.4683,39.4308,39.4308,32100.0
2006-08-30 12:00:00,52.55,52.56,52.53,52.53,29000.0,39.4308,39.4383,39.4158,39.4158,29000.0
2006-08-30 12:05:00,52.54,52.55,52.53,52.54,12800.0,39.4233,39.4308,39.4158,39.4233,12800.0
2006-08-30 12:10:00,52.54,52.55,52.54,52.55,63800.0,39.4233,39.4308,39.4233,39.4308,63800.0
2006-08-30 12:15:00,52.55,52.55,52.51,52.54,17500.0,39.4308,39.4308,39.4008,39.4233,17500.0
2006-08-30 12:20:00,52.54,52.55,52.53,52.53,10000.0,39.4233,39.4308,39.4158,39.4158,10000.0
2006-08-30 12:25:00,52.54,52.55,52.52,52.53,14800.0,39.4233,39.4308,39.4083,39.4158,14800.0
2006-08-30 12:30:00,52.54,52.55,52.53,52.54,17400.0,39.4233,39.4308,39.4158,39.4233,17400.0
2006-08-30 12:35:00,52.55,52.55,52.54,52.54,55300.0,39.4308,39.4308,39.4233,39.4233,55300.0
2006-08-30 12:40:00,52.55,52.55,52.52,52.54,121400.0,39.4308,39.4308,39.4083,39.4233,121400.0
2006-08-30 12:45:00,52.54,52.54,52.51,52.51,14700.0,39.4233,39.4233,39.4008,39.4008,14700.0
2006-08-30 12:50:00,52.51,52.55,52.51,52.54,24200.0,39.4008,39.4308,39.4008,39.4233,24200.0
2006-08-30 12:55:00,52.55,52.55,52.53,52.54,10300.0,39.4308,39.4308,39.4158,39.4233,10300.0
2006-08-30 13:00:00,52.55,52.55,52.51,52.51,28500.0,39.4308,39.4308,39.4008,39.4008,28500.0
2006-08-30 13:05:00,52.51,52.57,52.51,52.57,12900.0,39.4008,39.4458,39.4008,39.4458,12900.0
2006-08-30 13:10:00,52.56,52.56,52.52,52.52,6700.0,39.4383,39.4383,39.4083,39.4083,6700.0
2006-08-30 13:15:00,52.52,52.55,52.51,52.51,23300.0,39.4083,39.4308,39.4008,39.4008,23300.0
2006-08-30 13:20:00,52.52,52.56,52.51,52.55,25900.0,39.4083,39.4383,39.4008,39.4308,25900.0
2006-08-30 13:25:00,52.56,52.56,52.52,52.54,37000.0,39.4383,39.4383,39.4083,39.4233,37000.0
2006-08-30 13:30:00,52.54,52.58,52.52,52.56,21800.0,39.4233,39.4533,39.4083,39.4383,21800.0
2006-08-30 13:35:00,52.57,52.59,52.56,52.59,14400.0,39.4458,39.4608,39.4383,39.4608,14400.0
2006-08-30 13:40:00,52.58,52.59,52.55,52.56,22200.0,39.4533,39.4608,39.4308,39.4383,22200.0
2006-08-30 13:45:00,52.56,52.57,52.55,52.57,16000.0,39.4383,39.4458,39.4308,39.4458,16000.0
2006-08-30 13:50:00,52.57,52.61,52.56,52.61,9100.0,39.4458,39.4758,39.4383,39.4758,9100.0
2006-08-30 13:55:00,52.6,52.61,52.53,52.54,28400.0,39.4683,39.4758,39.4158,39.4233,28400.0
2006-08-30 14:00:00,52.54,52.57,52.53,52.55,25200.0,39.4233,39.4458,39.4158,39.4308,25200.0
2006-08-30 14:05:00,52.56,52.57,52.53,52.57,10600.0,39.4383,39.4458,39.4158,39.4458,10600.0
2006-08-30 14:10:00,52.56,52.58,52.55,52.55,18000.0,39.4383,39.4533,39.4308,39.4308,18000.0
2006-08-30 14:15:00,52.55,52.56,52.55,52.55,21300.0,39.4308,39.4383,39.4308,39.4308,21300.0
2006-08-30 14:20:00,52.55,52.56,52.55,52.56,21500.0,39.4308,39.4383,39.4308,39.4383,21500.0
2006-08-30 14:25:00,52.55,52.56,52.52,52.54,70000.0,39.4308,39.4383,39.4083,39.4233,70000.0
2006-08-30 14:30:00,52.55,52.55,52.52,52.55,82500.0,39.4308,39.4308,39.4083,39.4308,82500.0
2006-08-30 14:35:00,52.53,52.56,52.5,52.54,146500.0,39.4158,39.4383,39.3933,39.4233,146500.0
2006-08-30 14:40:00,52.54,52.54,52.5,52.5,20800.0,39.4233,39.4233,39.3933,39.3933,20800.0
2006-08-30 14:45:00,52.51,52.51,52.49,52.5,41700.0,39.4008,39.4008,39.3858,39.3933,41700.0
2006-08-30 14:50:00,52.5,52.53,52.48,52.52,35000.0,39.3933,39.4158,39.3783,39.4083,35000.0
2006-08-30 14:55:00,52.52,52.52,52.48,52.5,20300.0,39.4083,39.4083,39.3783,39.3933,20300.0
2006-08-30 15:00:00,52.5,52.51,52.47,52.48,70200.0,39.3933,39.4008,39.3707,39.3783,70200.0
2006-08-30 15:05:00,52.49,52.53,52.49,52.52,65500.0,39.3858,39.4158,39.3858,39.4083,65500.0
2006-08-30 15:10:00,52.53,52.54,52.52,52.52,45600.0,39.4158,39.4233,39.4083,39.4083,45600.0
2006-08-30 15:15:00,52.51,52.54,52.51,52.52,65800.0,39.4008,39.4233,39.4008,39.4083,65800.0
2006-08-30 15:20:00,52.52,52.54,52.52,52.53,39300.0,39.4083,39.4233,39.4083,39.4158,39300.0
2006-08-30 15:25:00,52.52,52.54,52.52,52.53,33900.0,39.4083,39.4233,39.4083,39.4158,33900.0
2006-08-30 15:30:00,52.53,52.54,52.52,52.53,72500.0,39.4158,39.4233,39.4083,39.4158,72500.0
2006-08-30 15:35:00,52.53,52.54,52.52,52.53,51300.0,39.4158,39.4233,39.4083,39.4158,51300.0
2006-08-30 15:40:00,52.53,52.56,52.53,52.54,97400.0,39.4158,39.4383,39.4158,39.4233,97400.0
2006-08-30 15:45:00,52.53,52.55,52.53,52.55,73600.0,39.4158,39.4308,39.4158,39.4308,73600.0
2006-08-30 15:50:00,52.54,52.55,52.51,52.51,70600.0,39.4233,39.4308,39.4008,39.4008,70600.0
2006-08-30 15:55:00,52.51,52.52,52.45,52.47,135800.0,39.4008,39.4083,39.3557,39.3707,135800.0
2006-08-31 09:30:00,52.3,52.43,52.3,52.37,200600.0,39.2432,39.3407,39.2432,39.2957,200600.0
2006-08-31 09:35:00,52.33,52.42,52.33,52.41,74900.0,39.2657,39.3332,39.2657,39.3257,74900.0
2006-08-31 09:40:00,52.42,52.43,52.37,52.41,50700.0,39.3332,39.3407,39.2957,39.3257,50700.0
2006-08-31 09:45:00,52.41,52.45,52.39,52.4,58200.0,39.3257,39.3557,39.3107,39.3182,58200.0
2006-08-31 09:50:00,52.4,52.46,52.39,52.41,27400.0,39.3182,39.3632,39.3107,39.3257,27400.0
2006-08-31 09:55:00,52.42,52.46,52.36,52.38,58700.0,39.3332,39.3632,39.2882,39.3032,58700.0
2006-08-31 10:00:00,52.38,52.45,52.35,52.42,45200.0,39.3032,39.3557,39.2807,39.3332,45200.0
2006-08-31 10:05:00,52.42,52.47,52.41,52.44,55800.0,39.3332,39.3707,39.3257,39.3482,55800.0
2006-08-31 10:10:00,52.45,52.46,52.38,52.41,46000.0,39.3557,39.3632,39.3032,39.3257,46000.0
2006-08-31 10:15:00,52.41,52.44,52.39,52.44,28500.0,39.3257,39.3482,39.3107,39.3482,28500.0
2006-08-31 10:20:00,52.42,52.47,52.39,52.4,46800.0,39.3332,39.3707,39.3107,39.3182,46800.0
2006-08-31 10:25:00,52.41,52.45,52.37,52.45,20100.0,39.3257,39.3557,39.2957,39.3557,20100.0
2006-08-31 10:30:00,52.45,52.46,52.38,52.39,33600.0,39.3557,39.3632,39.3032,39.3107,33600.0
2006-08-31 10:35:00,52.38,52.42,52.37,52.42,17400.0,39.3032,39.3332,39.2957,39.3332,17400.0
2006-08-31 10:40:00,52.43,52.47,52.42,52.43,22700.0,39.3407,39.3707,39.3332,39.3407,22700.0
2006-08-31 10:45:00,52.45,52.45,52.42,52.45,16600.0,39.3557,39.3557,39.3332,39.3557,16600.0
2006-08-31 10:50:00,52.45,52.47,52.44,52.45,45400.0,39.3557,39.3707,39.3482,39.3557,45400.0
2006-08-31 10:55:00,52.45,52.47,52.44,52.45,32000.0,39.3557,39.3707,39.3482,39.3557,32000.0
2006-08-31 11:00:00,52.45,52.48,52.44,52.45,36500.0,39.3557,39.3783,39.3482,39.3557,36500.0
2006-08-31 11:05:00,52.47,52.5,52.46,52.47,24100.0,39.3707,39.3933,39.3632,39.3707,24100.0
2006-08-31 11:10:00,52.47,52.51,52.46,52.5,44000.0,39.3707,39.4008,39.3632,39.3933,44000.0
2006-08-31 11:15:00,52.5,52.5,52.46,52.5,22400.0,39.3933,39.3933,39.3632,39.3933,22400.0
2006-08-31 11:20:00,52.5,52.51,52.48,52.48,23100.0,39.3933,39.4008,39.3783,39.3783,23100.0
2006-08-31 11:25:00,52.48,52.51,52.45,52.51,33400.0,39.3783,39.4008,39.3557,39.4008,33400.0
2006-08-31 11:30:00,52.5,52.55,52.49,52.51,85900.0,39.3933,39.4308,39.3858,39.4008,85900.0
2006-08-31 11:35:00,52.5,52.52,52.49,52.49,28700.0,39.3933,39.4083,39.3858,39.3858,28700.0
2006-08-31 11:40:00,52.49,52.55,52.49,52.55,18700.0,39.3858,39.4308,39.3858,39.4308,18700.0
2006-08-31 11:45:00,52.55,52.55,52.52,52.54,12000.0,39.4308,39.4308,39.4083,39.4233,12000.0
2006-08-31 11:50:00,52.55,52.56,52.53,52.53,15700.0,39.4308,39.4383,39.4158,39.4158,15700.0
2006-08-31 11:55:00,52.53,52.55,52.52,52.52,15500.0,39.4158,39.4308,39.4083,39.4083,15500.0
2006-08-31 12:00:00,52.53,52.58,52.53,52.57,17100.0,39.4158,39.4533,39.4158,39.4458,17100.0
2006-08-31 12:05:00,52.58,52.62,52.53,52.53,136700.0,39.4533,39.4833,39.4158,39.4158,136700.0
2006-08-31 12:10:00,52.54,52.55,52.51,52.52,12000.0,39.4233,39.4308,39.4008,39.4083,12000.0
2006-08-31 12:15:00,52.53,52.55,52.52,52.54,14500.0,39.4158,39.4308,39.4083,39.4233,14500.0
2006-08-31 12:20:00,52.54,52.58,52.51,52.53,28600.0,39.4233,39.4533,39.4008,39.4158,28600.0
2006-08-31 12:25:00,52.53,52.56,52.53,52.54,18100.0,39.4158,39.4383,39.4158,39.4233,18100.0
2006-08-31 12:30:00,52.53,52.6,52.53,52.58,13500.0,39.4158,39.4683,39.4158,39.4533,13500.0
2006-08-31 12:35:00,52.59,52.62,52.59,52.6,21300.0,39.4608,39.4833,39.4608,39.4683,21300.0
2006-08-31 12:40:00,52.6,52.62,52.59,52.6,23600.0,39.4683,39.4833,39.4608,39.4683,23600.0
2006-08-31 12:45:00,52.6,52.61,52.58,52.59,22000.0,39.4683,39.4758,39.4533,39.4608,22000.0
2006-08-31 12:50:00,52.58,52.61,52.58,52.6,40000.0,39.4533,39.4758,39.4533,39.4683,40000.0
2006-08-31 12:55:00,52.6,52.6,52.58,52.6,13000.0,39.4683,39.4683,39.4533,39.4683,13000.0
2006-08-31 13:00:00,52.59,52.61,52.59,52.6,10200.0,39.4608,39.4758,39.4608,39.4683,10200.0
2006-08-31 13:05:00,52.6,52.61,52.59,52.59,21500.0,39.4683,39.4758,39.4608,39.4608,21500.0
2006-08-31 13:10:00,52.6,52.62,52.59,52.6,49200.0,39.4683,39.4833,39.4608,39.4683,49200.0
2006-08-31 13:15:00,52.6,52.61,52.59,52.61,19300.0,39.4683,39.4758,39.4608,39.4758,19300.0
2006-08-31 13:20:00,52.6,52.62,52.58,52.6,96300.0,39.4683,39.4833,39.4533,39.4683,96300.0
2006-08-31 13:25:00,52.59,52.61,52.59,52.6,24500.0,39.4608,39.4758,39.4608,39.4683,24500.0
2006-08-31 13:30:00,52.6,52.62,52.59,52.6,54500.0,39.4683,39.4833,39.4608,39.4683,54500.0
2006-08-31 13:35:00,52.6,52.61,52.58,52.59,15100.0,39.4683,39.4758,39.4533,39.4608,15100.0
2006-08-31 13:40:00,52.58,52.61,52.58,52.59,18300.0,39.4533,39.4758,39.4533,39.4608,18300.0
2006-08-31 13:45:00,52.57,52.6,52.55,52.6,22700.0,39.4458,39.4683,39.4308,39.4683,22700.0
2006-08-31 13:50:00,52.6,52.61,52.59,52.61,23700.0,39.4683,39.4758,39.4608,39.4758,23700.0
2006-08-31 13:55:00,52.61,52.61,52.59,52.6,32700.0,39.4758,39.4758,39.4608,39.4683,32700.0
2006-08-31 14:00:00,52.61,52.64,52.61,52.62,25800.0,39.4758,39.4983,39.4758,39.4833,25800.0
2006-08-31 14:05:00,52.62,52.62,52.59,52.6,16700.0,39.4833,39.4833,39.4608,39.4683,16700.0
2006-08-31 14:10:00,52.59,52.6,52.58,52.58,26200.0,39.4608,39.4683,39.4533,39.4533,26200.0
2006-08-31 14:15:00,52.58,52.58,52.57,52.57,24100.0,39.4533,39.4533,39.4458,39.4458,24100.0
2006-08-31 14:20:00,52.58,52.6,52.58,52.6,21100.0,39.4533,39.4683,39.4533,39.4683,21100.0
2006-08-31 14:25:00,52.6,52.61,52.59,52.6,26100.0,39.4683,39.4758,39.4608,39.4683,26100.0
2006-08-31 14:30:00,52.6,52.6,52.58,52.58,11800.0,39.4683,39.4683,39.4533,39.4533,11800.0
2006-08-31 14:35:00,52.58,52.6,52.58,52.6,11800.0,39.4533,39.4683,39.4533,39.4683,11800.0
2006-08-31 14:40:00,52.6,52.61,52.59,52.6,45500.0,39.4683,39.4758,39.4608,39.4683,45500.0
2006-08-31 14:45:00,52.61,52.62,52.59,52.62,17600.0,39.4758,39.4833,39.4608,39.4833,17600.0
2006-08-31 14:50:00,52.61,52.65,52.61,52.63,14800.0,39.4758,39.5058,39.4758,39.4908,14800.0
2006-08-31 14:55:00,52.64,52.64,52.61,52.62,13500.0,39.4983,39.4983,39.4758,39.4833,13500.0
2006-08-31 15:00:00,52.64,52.65,52.62,52.62,29300.0,39.4983,39.5058,39.4833,39.4833,29300.0
2006-08-31 15:05:00,52.62,52.64,52.61,52.63,71800.0,39.4833,39.4983,39.4758,39.4908,71800.0
2006-08-31 15:10:00,52.63,52.66,52.62,52.64,30900.0,39.4908,39.5133,39.4833,39.4983,30900.0
2006-08-31 15:15:00,52.65,52.66,52.63,52.63,13900.0,39.5058,39.5133,39.4908,39.4908,13900.0
2006-08-31 15:20:00,52.63,52.66,52.63,52.65,26400.0,39.4908,39.5133,39.4908,39.5058,26400.0
2006-08-31 15:25:00,52.66,52.66,52.61,52.61,15800.0,39.5133,39.5133,39.4758,39.4758,15800.0
2006-08-31 15:30:00,52.61,52.62,52.6,52.6,23700.0,39.4758,39.4833,39.4683,39.4683,23700.0
2006-08-31 15:35:00,52.61,52.63,52.6,52.62,32400.0,39.4758,39.4908,39.4683,39.4833,32400.0
2006-08-31 15:40:00,52.62,52.64,52.62,52.64,24800.0,39.4833,39.4983,39.4833,39.4983,24800.0
2006-08-31 15:45:00,52.64,52.65,52.58,52.59,38900.0,39.4983,39.5058,39.4533,39.4608,38900.0
2006-08-31 15:50:00,52.6,52.6,52.59,52.6,19700.0,39.4683,39.4683,39.4608,39.4683,19700.0
2006-08-31 15:55:00,52.59,52.6,52.54,52.57,67900.0,39.4608,39.4683,39.4233,39.4458,67900.0
2006-09-01 09:30:00,52.56,52.6,52.48,52.6,134100.0,39.4383,39.4683,39.3783,39.4683,134100.0
2006-09-01 09:35:00,52.6,52.68,52.6,52.6,35700.0,39.4683,39.5283,39.4683,39.4683,35700.0
2006-09-01 09:40:00,52.61,52.64,52.59,52.6,24100.0,39.4758,39.4983,39.4608,39.4683,24100.0
2006-09-01 09:45:00,52.61,52.68,52.59,52.61,63900.0,39.4758,39.5283,39.4608,39.4758,63900.0
2006-09-01 09:50:00,52.62,52.63,52.57,52.63,16300.0,39.4833,39.4908,39.4458,39.4908,16300.0
2006-09-01 09:55:00,52.63,52.73,52.63,52.7,27200.0,39.4908,39.5658,39.4908,39.5433,27200.0
2006-09-01 10:00:00,52.7,52.72,52.61,52.61,54100.0,39.5433,39.5583,39.4758,39.4758,54100.0
2006-09-01 10:05:00,52.63,52.63,52.58,52.6,9000.0,39.4908,39.4908,39.4533,39.4683,9000.0
2006-09-01 10:10:00,52.59,52.59,52.51,52.52,31100.0,39.4608,39.4608,39.4008,39.4083,31100.0
2006-09-01 10:15:00,52.52,52.56,52.48,52.52,79300.0,39.4083,39.4383,39.3783,39.4083,79300.0
2006-09-01 10:20:00,52.52,52.54,52.5,52.5,16500.0,39.4083,39.4233,39.3933,39.3933,16500.0
2006-09-01 10:25:00,52.5,52.52,52.5,52.52,15600.0,39.3933,39.4083,39.3933,39.4083,15600.0
2006-09-01 10:30:00,52.52,52.59,52.51,52.58,23400.0,39.4083,39.4608,39.4008,39.4533,23400.0
2006-09-01 10:35:00,52.58,52.59,52.56,52.59,32600.0,39.4533,39.4608,39.4383,39.4608,32600.0
2006-09-01 10:40:00,52.58,52.65,52.57,52.59,51600.0,39.4533,39.5058,39.4458,39.4608,51600.0
2006-09-01 10:45:00,52.6,52.64,52.58,52.59,40600.0,39.4683,39.4983,39.4533,39.4608,40600.0
2006-09-01 10:50:00,52.59,52.65,52.57,52.59,53700.0,39.4608,39.5058,39.4458,39.4608,53700.0
2006-09-01 10:55:00,52.58,52.62,52.56,52.61,25900.0,39.4533,39.4833,39.4383,39.4758,25900.0
2006-09-01 11:00:00,52.61,52.66,52.58,52.59,63800.0,39.4758,39.5133,39.4533,39.4608,63800.0
2006-09-01 11:05:00,52.6,52.62,52.54,52.54,36700.0,39.4683,39.4833,39.4233,39.4233,36700.0
2006-09-01 11:10:00,52.53,52.55,52.52,52.52,12700.0,39.4158,39.4308,39.4083,39.4083,12700.0
2006-09-01 11:15:00,52.52,52.54,52.49,52.5,38400.0,39.4083,39.4233,39.3858,39.3933,38400.0
2006-09-01 11:20:00,52.5,52.58,52.5,52.56,27700.0,39.3933,39.4533,39.3933,39.4383,27700.0
2006-09-01 11:25:00,52.55,52.57,52.54,52.54,64400.0,39.4308,39.4458,39.4233,39.4233,64400.0
2006-09-01 11:30:00,52.54,52.56,52.49,52.51,28500.0,39.4233,39.4383,39.3858,39.4008,28500.0
2006-09-01 11:35:00,52.52,52.54,52.51,52.53,16000.0,39.4083,39.4233,39.4008,39.4158,16000.0
2006-09-01 11:40:00,52.53,52.56,52.52,52.56,61800.0,39.4158,39.4383,39.4083,39.4383,61800.0
2006-09-01 11:45:00,52.56,52.56,52.54,52.54,35200.0,39.4383,39.4383,39.4233,39.4233,35200.0
2006-09-01 11:50:00,52.54,52.56,52.54,52.54,15300.0,39.4233,39.4383,39.4233,39.4233,15300.0
2006-09-01 11:55:00,52.54,52.56,52.54,52.55,8800.0,39.4233,39.4383,39.4233,39.4308,8800.0
2006-09-01 12:00:00,52.54,52.56,52.52,52.52,17600.0,39.4233,39.4383,39.4083,39.4083,17600.0
2006-09-01 12:05:00,52.52,52.52,52.5,52.5,19800.0,39.4083,39.4083,39.3933,39.3933,19800.0
2006-09-01 12:10:00,52.5,52.5,52.48,52.48,12900.0,39.3933,39.3933,39.3783,39.3783,12900.0
2006-09-01 12:15:00,52.49,52.53,52.48,52.51,30100.0,39.3858,39.4158,39.3783,39.4008,30100.0
2006-09-01 12:20:00,52.52,52.52,52.49,52.51,54900.0,39.4083,39.4083,39.3858,39.4008,54900.0
2006-09-01 12:25:00,52.51,52.53,52.49,52.49,16600.0,39.4008,39.4158,39.3858,39.3858,16600.0
2006-09-01 12:30:00,52.49,52.52,52.48,52.5,18600.0,39.3858,39.4083,39.3783,39.3933,18600.0
2006-09-01 12:35:00,52.5,52.52,52.49,52.51,29100.0,39.3933,39.4083,39.3858,39.4008,29100.0
2006-09-01 12:40:00,52.51,52.52,52.5,52.5,30300.0,39.4008,39.4083,39.3933,39.3933,30300.0
2006-09-01 12:45:00,52.5,52.5,52.47,52.5,45600.0,39.3933,39.3933,39.3707,39.3933,45600.0
2006-09-01 12:50:00,52.5,52.52,52.48,52.52,55600.0,39.3933,39.4083,39.3783,39.4083,55600.0
2006-09-01 12:55:00,52.52,52.55,52.5,52.54,10700.0,39.4083,39.4308,39.3933,39.4233,10700.0
2006-09-01 13:00:00,52.54,52.56,52.49,52.51,42400.0,39.4233,39.4383,39.3858,39.4008,42400.0
2006-09-01 13:05:00,52.5,52.53,52.49,52.5,66500.0,39.3933,39.4158,39.3858,39.3933,66500.0
2006-09-01 13:10:00,52.49,52.51,52.49,52.51,17100.0,39.3858,39.4008,39.3858,39.4008,17100.0
2006-09-01 13:15:00,52.49,52.51,52.49,52.5,28400.0,39.3858,39.4008,39.3858,39.3933,28400.0
2006-09-01 13:20:00,52.49,52.5,52.47,52.48,32200.0,39.3858,39.3933,39.3707,39.3783,32200.0
2006-09-01 13:25:00,52.47,52.49,52.47,52.49,15600.0,39.3707,39.3858,39.3707,39.3858,15600.0
2006-09-01 13:30:00,52.48,52.52,52.47,52.51,60800.0,39.3783,39.4083,39.3707,39.4008,60800.0
2006-09-01 13:35:00,52.51,52.61,52.49,52.61,35200.0,39.4008,39.4758,39.3858,39.4758,35200.0
2006-09-01 13:40:00,52.61,52.61,52.55,52.55,25800.0,39.4758,39.4758,39.4308,39.4308,25800.0
2006-09-01 13:45:00,52.55,52.61,52.54,52.61,24900.0,39.4308,39.4758,39.4233,39.4758,24900.0
2006-09-01 13:50:00,52.6,52.61,52.59,52.6,23100.0,39.4683,39.4758,39.4608,39.4683,23100.0
2006-09-01 13:55:00,52.6,52.61,52.6,52.6,30800.0,39.4683,39.4758,39.4683,39.4683,30800.0
2006-09-01 14:00:00,52.6,52.61,52.58,52.6,40500.0,39.4683,39.4758,39.4533,39.4683,40500.0
2006-09-01 14:05:00,52.6,52.6,52.58,52.6,21500.0,39.4683,39.4683,39.4533,39.4683,21500.0
2006-09-01 14:10:00,52.6,52.61,52.59,52.59,22600.0,39.4683,39.4758,39.4608,39.4608,22600.0
2006-09-01 14:15:00,52.6,52.61,52.52,52.6,29800.0,39.4683,39.4758,39.4083,39.4683,29800.0
2006-09-01 14:20:00,52.6,52.61,52.59,52.6,14700.0,39.4683,39.4758,39.4608,39.4683,14700.0
2006-09-01 14:25:00,52.6,52.6,52.58,52.59,15100.0,39.4683,39.4683,39.4533,39.4608,15100.0
2006-09-01 14:30:00,52.59,52.6,52.55,52.55,17900.0,39.4608,39.4683,39.4308,39.4308,17900.0
2006-09-01 14:35:00,52.55,52.56,52.5,52.56,32300.0,39.4308,39.4383,39.3933,39.4383,32300.0
2006-09-01 14:40:00,52.55,52.56,52.5,52.54,31800.0,39.4308,39.4383,39.3933,39.4233,31800.0
2006-09-01 14:45:00,52.54,52.58,52.53,52.57,13300.0,39.4233,39.4533,39.4158,39.4458,13300.0
2006-09-01 14:50:00,52.57,52.59,52.56,52.58,20400.0,39.4458,39.4608,39.4383,39.4533,20400.0
2006-09-01 14:55:00,52.57,52.61,52.57,52.61,27300.0,39.4458,39.4758,39.4458,39.4758,27300.0
2006-09-01 15:00:00,52.61,52.61,52.59,52.59,43100.0,39.4758,39.4758,39.4608,39.4608,43100.0
2006-09-01 15:05:00,52.59,52.61,52.55,52.6,26700.0,39.4608,39.4758,39.4308,39.4683,26700.0
2006-09-01 15:10:00,52.6,52.61,52.58,52.59,18100.0,39.4683,39.4758,39.4533,39.4608,18100.0
2006-09-01 15:15:00,52.6,52.61,52.59,52.6,24400.0,39.4683,39.4758,39.4608,39.4683,24400.0
2006-09-01 15:20:00,52.6,52.61,52.59,52.59,18200.0,39.4683,39.4758,39.4608,39.4608,18200.0
2006-09-01 15:25:00,52.57,52.62,52.57,52.6,32300.0,39.4458,39.4833,39.4458,39.4683,32300.0
2006-09-01 15:30:00,52.6,52.61,52.56,52.57,33800.0,39.4683,39.4758,39.4383,39.4458,33800.0
2006-09-01 15:35:00,52.56,52.57,52.53,52.57,38700.0,39.4383,39.4458,39.4158,39.4458,38700.0
2006-09-01 15:40:00,52.58,52.59,52.56,52.56,17700.0,39.4533,39.4608,39.4383,39.4383,17700.0
2006-09-01 15:45:00,52.56,52.56,52.53,52.55,39000.0,39.4383,39.4383,39.4158,39.4308,39000.0
2006-09-01 15:50:00,52.55,52.55,52.48,52.49,104500.0,39.4308,39.4308,39.3783,39.3858,104500.0
2006-09-01 15:55:00,52.49,52.58,52.49,52.58,171400.0,39.3858,39.4533,39.3858,39.4533,171400.0
2006-09-05 09:30:00,52.15,52.21,52.1,52.19,145400.0,39.1306,39.1757,39.0931,39.1606,145400.0
2006-09-05 09:35:00,52.2,52.56,52.19,52.55,66700.0,39.1682,39.4383,39.1606,39.4308,66700.0
2006-09-05 09:40:00,52.55,52.59,52.5,52.54,73400.0,39.4308,39.4608,39.3933,39.4233,73400.0
2006-09-05 09:45:00,52.53,52.54,52.38,52.38,58300.0,39.4158,39.4233,39.3032,39.3032,58300.0
2006-09-05 09:50:00,52.38,52.4,52.23,52.29,75700.0,39.3032,39.3182,39.1907,39.2357,75700.0
2006-09-05 09:55:00,52.29,52.37,52.27,52.37,15500.0,39.2357,39.2957,39.2207,39.2957,15500.0
2006-09-05 10:00:00,52.35,52.48,52.33,52.43,39000.0,39.2807,39.3783,39.2657,39.3407,39000.0
2006-09-05 10:05:00,52.42,52.48,52.4,52.48,67200.0,39.3332,39.3783,39.3182,39.3783,67200.0
2006-09-05 10:10:00,52.46,52.53,52.45,52.5,50400.0,39.3632,39.4158,39.3557,39.3933,50400.0
2006-09-05 10:15:00,52.52,52.57,52.52,52.54,59900.0,39.4083,39.4458,39.4083,39.4233,59900.0
2006-09-05 10:20:00,52.54,52.57,52.51,52.55,82200.0,39.4233,39.4458,39.4008,39.4308,82200.0
2006-09-05 10:25:00,52.57,52.6,52.56,52.57,54500.0,39.4458,39.4683,39.4383,39.4458,54500.0
2006-09-05 10:30:00,52.58,52.58,52.53,52.53,44100.0,39.4533,39.4533,39.4158,39.4158,44100.0
2006-09-05 10:35:00,52.53,52.55,52.49,52.49,41700.0,39.4158,39.4308,39.3858,39.3858,41700.0
2006-09-05 10:40:00,52.49,52.53,52.48,52.51,48500.0,39.3858,39.4158,39.3783,39.4008,48500.0
2006-09-05 10:45:00,52.53,52.53,52.5,52.5,27100.0,39.4158,39.4158,39.3933,39.3933,27100.0
2006-09-05 10:50:00,52.52,52.52,52.49,52.5,37900.0,39.4083,39.4083,39.3858,39.3933,37900.0
2006-09-05 10:55:00,52.5,52.53,52.49,52.52,23000.0,39.3933,39.4158,39.3858,39.4083,23000.0
2006-09-05 11:00:00,52.52,52.52,52.5,52.52,46400.0,39.4083,39.4083,39.3933,39.4083,46400.0
2006-09-05 11:05:00,52.52,52.54,52.51,52.54,32000.0,39.4083,39.4233,39.4008,39.4233,32000.0
2006-09-05 11:10:00,52.55,52.6,52.54,52.6,43100.0,39.4308,39.4683,39.4233,39.4683,43100.0
2006-09-05 11:15:00,52.61,52.61,52.57,52.61,30700.0,39.4758,39.4758,39.4458,39.4758,30700.0
2006-09-05 11:20:00,52.62,52.62,52.58,52.61,18700.0,39.4833,39.4833,39.4533,39.4758,18700.0
2006-09-05 11:25:00,52.62,52.62,52.58,52.6,17000.0,39.4833,39.4833,39.4533,39.4683,17000.0
2006-09-05 11:30:00,52.61,52.63,52.59,52.62,17500.0,39.4758,39.4908,39.4608,39.4833,17500.0
2006-09-05 11:35:00,52.63,52.64,52.6,52.61,75200.0,39.4908,39.4983,39.4683,39.4758,75200.0
2006-09-05 11:40:00,52.6,52.63,52.58,52.62,21200.0,39.4683,39.4908,39.4533,39.4833,21200.0
2006-09-05 11:45:00,52.62,52.67,52.62,52.63,20700.0,39.4833,39.5208,39.4833,39.4908,20700.0
2006-09-05 11:50:00,52.64,52.67,52.61,52.64,22700.0,39.4983,39.5208,39.4758,39.4983,22700.0
2006-09-05 11:55:00,52.62,52.65,52.62,52.64,17800.0,39.4833,39.5058,39.4833,39.4983,17800.0
2006-09-05 12:00:00,52.65,52.66,52.61,52.62,39100.0,39.5058,39.5133,39.4758,39.4833,39100.0
2006-09-05 12:05:00,52.62,52.65,52.6,52.65,30000.0,39.4833,39.5058,39.4683,39.5058,30000.0
2006-09-05 12:10:00,52.65,52.67,52.63,52.67,19300.0,39.5058,39.5208,39.4908,39.5208,19300.0
2006-09-05 12:15:00,52.68,52.69,52.66,52.67,62300.0,39.5283,39.5358,39.5133,39.5208,62300.0
2006-09-05 12:20:00,52.67,52.7,52.67,52.7,23900.0,39.5208,39.5433,39.5208,39.5433,23900.0
2006-09-05 12:25:00,52.69,52.72,52.69,52.72,17700.0,39.5358,39.5583,39.5358,39.5583,17700.0
2006-09-05 12:30:00,52.73,52.73,52.7,52.7,22500.0,39.5658,39.5658,39.5433,39.5433,22500.0
2006-09-05 12:35:00,52.71,52.71,52.69,52.7,27700.0,39.5508,39.5508,39.5358,39.5433,27700.0
2006-09-05 12:40:00,52.7,52.71,52.64,52.65,52900.0,39.5433,39.5508,39.4983,39.5058,52900.0
2006-09-05 12:45:00,52.65,52.66,52.63,52.63,13800.0,39.5058,39.5133,39.4908,39.4908,13800.0
2006-09-05 12:50:00,52.64,52.65,52.59,52.6,21500.0,39.4983,39.5058,39.4608,39.4683,21500.0
2006-09-05 12:55:00,52.61,52.62,52.6,52.6,60300.0,39.4758,39.4833,39.4683,39.4683,60300.0
2006-09-05 13:00:00,52.6,52.63,52.6,52.62,33300.0,39.4683,39.4908,39.4683,39.4833,33300.0
2006-09-05 13:05:00,52.62,52.63,52.6,52.62,39100.0,39.4833,39.4908,39.4683,39.4833,39100.0
2006-09-05 13:10:00,52.63,52.65,52.62,52.64,10500.0,39.4908,39.5058,39.4833,39.4983,10500.0
2006-09-05 13:15:00,52.65,52.68,52.65,52.68,13000.0,39.5058,39.5283,39.5058,39.5283,13000.0
2006-09-05 13:20:00,52.66,52.71,52.66,52.7,14100.0,39.5133,39.5508,39.5133,39.5433,14100.0
2006-09-05 13:25:00,52.71,52.72,52.68,52.7,17600.0,39.5508,39.5583,39.5283,39.5433,17600.0
2006-09-05 13:30:00,52.69,52.7,52.66,52.66,17300.0,39.5358,39.5433,39.5133,39.5133,17300.0
2006-09-05 13:35:00,52.66,52.68,52.63,52.68,55400.0,39.5133,39.5283,39.4908,39.5283,55400.0
2006-09-05 13:40:00,52.66,52.68,52.65,52.65,57700.0,39.5133,39.5283,39.5058,39.5058,57700.0
2006-09-05 13:45:00,52.65,52.66,52.64,52.64,17400.0,39.5058,39.5133,39.4983,39.4983,17400.0
2006-09-05 13:50:00,52.64,52.66,52.63,52.65,20100.0,39.4983,39.5133,39.4908,39.5058,20100.0
2006-09-05 13:55:00,52.66,52.67,52.64,52.65,13000.0,39.5133,39.5208,39.4983,39.5058,13000.0
2006-09-05 14:00:00,52.66,52.67,52.65,52.66,13800.0,39.5133,39.5208,39.5058,39.5133,13800.0
2006-09-05 14:05:00,52.65,52.7,52.64,52.68,35600.0,39.5058,39.5433,39.4983,39.5283,35600.0
2006-09-05 14:10:00,52.67,52.7,52.66,52.67,35600.0,39.5208,39.5433,39.5133,39.5208,35600.0
2006-09-05 14:15:00,52.67,52.72,52.66,52.71,32400.0,39.5208,39.5583,39.5133,39.5508,32400.0
2006-09-05 14:20:00,52.71,52.72,52.7,52.7,9300.0,39.5508,39.5583,39.5433,39.5433,9300.0
2006-09-05 14:25:00,52.7,52.71,52.68,52.7,20400.0,39.5433,39.5508,39.5283,39.5433,20400.0
2006-09-05 14:30:00,52.71,52.71,52.68,52.69,143800.0,39.5508,39.5508,39.5283,39.5358,143800.0
2006-09-05 14:35:00,52.67,52.74,52.67,52.71,72200.0,39.5208,39.5733,39.5208,39.5508,72200.0
2006-09-05 14:40:00,52.71,52.75,52.7,52.75,55800.0,39.5508,39.5808,39.5433,39.5808,55800.0
2006-09-05 14:45:00,52.75,52.8,52.73,52.75,64600.0,39.5808,39.6184,39.5658,39.5808,64600.0
2006-09-05 14:50:00,52.75,52.78,52.75,52.78,41700.0,39.5808,39.6034,39.5808,39.6034,41700.0
2006-09-05 14:55:00,52.78,52.86,52.78,52.85,73200.0,39.6034,39.6634,39.6034,39.6559,73200.0
2006-09-05 15:00:00,52.85,52.86,52.82,52.83,150600.0,39.6559,39.6634,39.6334,39.6409,150600.0
2006-09-05 15:05:00,52.83,52.86,52.76,52.78,36700.0,39.6409,39.6634,39.5883,39.6034,36700.0
2006-09-05 15:10:00,52.78,52.8,52.76,52.79,23600.0,39.6034,39.6184,39.5883,39.6109,23600.0
2006-09-05 15:15:00,52.78,52.81,52.75,52.75,16300.0,39.6034,39.6259,39.5808,39.5808,16300.0
2006-09-05 15:20:00,52.75,52.76,52.72,52.74,26300.0,39.5808,39.5883,39.5583,39.5733,26300.0
2006-09-05 15:25:00,52.74,52.74,52.72,52.73,39500.0,39.5733,39.5733,39.5583,39.5658,39500.0
2006-09-05 15:30:00,52.73,52.77,52.73,52.74,33300.0,39.5658,39.5959,39.5658,39.5733,33300.0
2006-09-05 15:35:00,52.73,52.75,52.72,52.75,22800.0,39.5658,39.5808,39.5583,39.5808,22800.0
2006-09-05 15:40:00,52.74,52.75,52.69,52.7,45600.0,39.5733,39.5808,39.5358,39.5433,45600.0
2006-09-05 15:45:00,52.7,52.71,52.66,52.67,46900.0,39.5433,39.5508,39.5133,39.5208,46900.0
2006-09-05 15:50:00,52.68,52.73,52.67,52.72,40200.0,39.5283,39.5658,39.5208,39.5583,40200.0
2006-09-05 15:55:00,52.71,52.72,52.66,52.67,52000.0,39.5508,39.5583,39.5133,39.5208,52000.0
2006-09-06 09:30:00,52.4,52.45,52.38,52.42,112100.0,39.3182,39.3557,39.3032,39.3332,112100.0
2006-09-06 09:35:00,52.42,52.54,52.42,52.51,68300.0,39.3332,39.4233,39.3332,39.4008,68300.0
2006-09-06 09:40:00,52.51,52.53,52.44,52.44,150400.0,39.4008,39.4158,39.3482,39.3482,150400.0
2006-09-06 09:45:00,52.46,52.5,52.4,52.41,163000.0,39.3632,39.3933,39.3182,39.3257,163000.0
2006-09-06 09:50:00,52.41,52.43,52.4,52.4,29400.0,39.3257,39.3407,39.3182,39.3182,29400.0
2006-09-06 09:55:00,52.4,52.46,52.4,52.41,40400.0,39.3182,39.3632,39.3182,39.3257,40400.0
2006-09-06 10:00:00,52.4,52.44,52.4,52.43,57200.0,39.3182,39.3482,39.3182,39.3407,57200.0
2006-09-06 10:05:00,52.41,52.45,52.41,52.43,14200.0,39.3257,39.3557,39.3257,39.3407,14200.0
2006-09-06 10:10:00,52.45,52.45,52.4,52.4,28100.0,39.3557,39.3557,39.3182,39.3182,28100.0
2006-09-06 10:15:00,52.4,52.44,52.4,52.44,32400.0,39.3182,39.3482,39.3182,39.3482,32400.0
2006-09-06 10:20:00,52.45,52.45,52.4,52.43,74700.0,39.3557,39.3557,39.3182,39.3407,74700.0
2006-09-06 10:25:00,52.42,52.42,52.4,52.4,15900.0,39.3332,39.3332,39.3182,39.3182,15900.0
2006-09-06 10:30:00,52.42,52.42,52.38,52.38,43800.0,39.3332,39.3332,39.3032,39.3032,43800.0
2006-09-06 10:35:00,52.38,52.39,52.38,52.38,32500.0,39.3032,39.3107,39.3032,39.3032,32500.0
2006-09-06 10:40:00,52.38,52.43,52.38,52.39,119900.0,39.3032,39.3407,39.3032,39.3107,119900.0
2006-09-06 10:45:00,52.39,52.4,52.38,52.38,126100.0,39.3107,39.3182,39.3032,39.3032,126100.0
2006-09-06 10:50:00,52.39,52.4,52.38,52.39,41400.0,39.3107,39.3182,39.3032,39.3107,41400.0
2006-09-06 10:55:00,52.39,52.4,52.37,52.37,61000.0,39.3107,39.3182,39.2957,39.2957,61000.0
2006-09-06 11:00:00,52.38,52.4,52.37,52.39,68800.0,39.3032,39.3182,39.2957,39.3107,68800.0
2006-09-06 11:05:00,52.4,52.42,52.38,52.39,31500.0,39.3182,39.3332,39.3032,39.3107,31500.0
2006-09-06 11:10:00,52.39,52.4,52.38,52.4,76800.0,39.3107,39.3182,39.3032,39.3182,76800.0
2006-09-06 11:15:00,52.39,52.4,52.37,52.39,16200.0,39.3107,39.3182,39.2957,39.3107,16200.0
2006-09-06 11:20:00,52.39,52.4,52.37,52.37,27200.0,39.3107,39.3182,39.2957,39.2957,27200.0
2006-09-06 11:25:00,52.38,52.39,52.34,52.34,74400.0,39.3032,39.3107,39.2732,39.2732,74400.0
2006-09-06 11:30:00,52.35,52.38,52.33,52.37,40800.0,39.2807,39.3032,39.2657,39.2957,40800.0
2006-09-06 11:35:00,52.37,52.38,52.35,52.35,49200.0,39.2957,39.3032,39.2807,39.2807,49200.0
2006-09-06 11:40:00,52.36,52.37,52.35,52.35,63700.0,39.2882,39.2957,39.2807,39.2807,63700.0
2006-09-06 11:45:00,52.35,52.37,52.33,52.36,29000.0,39.2807,39.2957,39.2657,39.2882,29000.0
2006-09-06 11:50:00,52.37,52.38,52.35,52.35,39900.0,39.2957,39.3032,39.2807,39.2807,39900.0
2006-09-06 11:55:00,52.36,52.37,52.35,52.35,29300.0,39.2882,39.2957,39.2807,39.2807,29300.0
2006-09-06 12:00:00,52.35,52.38,52.35,52.35,226300.0,39.2807,39.3032,39.2807,39.2807,226300.0
2006-09-06 12:05:00,52.35,52.36,52.34,52.34,13700.0,39.2807,39.2882,39.2732,39.2732,13700.0
2006-09-06 12:10:00,52.35,52.35,52.34,52.34,15300.0,39.2807,39.2807,39.2732,39.2732,15300.0
2006-09-06 12:15:00,52.34,52.37,52.34,52.37,18400.0,39.2732,39.2957,39.2732,39.2957,18400.0
2006-09-06 12:20:00,52.36,52.36,52.35,52.35,19900.0,39.2882,39.2882,39.2807,39.2807,19900.0
2006-09-06 12:25:00,52.36,52.38,52.36,52.38,15200.0,39.2882,39.3032,39.2882,39.3032,15200.0
2006-09-06 12:30:00,52.37,52.4,52.36,52.39,12900.0,39.2957,39.3182,39.2882,39.3107,12900.0
2006-09-06 12:35:00,52.4,52.41,52.39,52.39,16700.0,39.3182,39.3257,39.3107,39.3107,16700.0
2006-09-06 12:40:00,52.4,52.42,52.39,52.41,42200.0,39.3182,39.3332,39.3107,39.3257,42200.0
2006-09-06 12:45:00,52.41,52.43,52.39,52.42,74300.0,39.3257,39.3407,39.3107,39.3332,74300.0
2006-09-06 12:50:00,52.43,52.43,52.4,52.41,48500.0,39.3407,39.3407,39.3182,39.3257,48500.0
2006-09-06 12:55:00,52.42,52.43,52.4,52.41,25900.0,39.3332,39.3407,39.3182,39.3257,25900.0
2006-09-06 13:00:00,52.41,52.42,52.4,52.4,20900.0,39.3257,39.3332,39.3182,39.3182,20900.0
2006-09-06 13:05:00,52.39,52.4,52.37,52.4,26500.0,39.3107,39.3182,39.2957,39.3182,26500.0
2006-09-06 13:10:00,52.4,52.4,52.39,52.4,12400.0,39.3182,39.3182,39.3107,39.3182,12400.0
2006-09-06 13:15:00,52.39,52.4,52.35,52.36,22000.0,39.3107,39.3182,39.2807,39.2882,22000.0
2006-09-06 13:20:00,52.37,52.37,52.34,52.35,11200.0,39.2957,39.2957,39.2732,39.2807,11200.0
2006-09-06 13:25:00,52.34,52.37,52.34,52.36,25900.0,39.2732,39.2957,39.2732,39.2882,25900.0
2006-09-06 13:30:00,52.36,52.38,52.35,52.37,21600.0,39.2882,39.3032,39.2807,39.2957,21600.0
2006-09-06 13:35:00,52.38,52.39,52.36,52.37,37900.0,39.3032,39.3107,39.2882,39.2957,37900.0
2006-09-06 13:40:00,52.37,52.37,52.35,52.36,13900.0,39.2957,39.2957,39.2807,39.2882,13900.0
2006-09-06 13:45:00,52.36,52.36,52.34,52.35,94900.0,39.2882,39.2882,39.2732,39.2807,94900.0
2006-09-06 13:50:00,52.34,52.35,52.31,52.32,41400.0,39.2732,39.2807,39.2507,39.2582,41400.0
2006-09-06 13:55:00,52.33,52.34,52.31,52.32,44400.0,39.2657,39.2732,39.2507,39.2582,44400.0
2006-09-06 14:00:00,52.34,52.37,52.3,52.35,41100.0,39.2732,39.2957,39.2432,39.2807,41100.0
2006-09-06 14:05:00,52.36,52.37,52.35,52.35,30600.0,39.2882,39.2957,39.2807,39.2807,30600.0
2006-09-06 14:10:00,52.34,52.35,52.29,52.29,42800.0,39.2732,39.2807,39.2357,39.2357,42800.0
2006-09-06 14:15:00,52.3,52.33,52.29,52.31,24300.0,39.2432,39.2657,39.2357,39.2507,24300.0
2006-09-06 14:20:00,52.3,52.32,52.28,52.32,37800.0,39.2432,39.2582,39.2282,39.2582,37800.0
2006-09-06 14:25:00,52.32,52.35,52.31,52.33,25200.0,39.2582,39.2807,39.2507,39.2657,25200.0
2006-09-06 14:30:00,52.32,52.34,52.32,52.34,18500.0,39.2582,39.2732,39.2582,39.2732,18500.0
2006-09-06 14:35:00,52.34,52.37,52.33,52.36,28600.0,39.2732,39.2957,39.2657,39.2882,28600.0
2006-09-06 14:40:00,52.36,52.36,52.32,52.34,29700.0,39.2882,39.2882,39.2582,39.2732,29700.0
2006-09-06 14:45:00,52.34,52.36,52.3,52.31,53700.0,39.2732,39.2882,39.2432,39.2507,53700.0
2006-09-06 14:50:00,52.31,52.35,52.3,52.31,48000.0,39.2507,39.2807,39.2432,39.2507,48000.0
2006-09-06 14:55:00,52.32,52.32,52.28,52.29,48800.0,39.2582,39.2582,39.2282,39.2357,48800.0
2006-09-06 15:00:00,52.3,52.3,52.28,52.28,24400.0,39.2432,39.2432,39.2282,39.2282,24400.0
2006-09-06 15:05:00,52.28,52.29,52.25,52.28,59100.0,39.2282,39.2357,39.2057,39.2282,59100.0
2006-09-06 15:10:00,52.28,52.33,52.27,52.32,32800.0,39.2282,39.2657,39.2207,39.2582,32800.0
2006-09-06 15:15:00,52.32,52.32,52.28,52.28,21100.0,39.2582,39.2582,39.2282,39.2282,21100.0
2006-09-06 15:20:00,52.28,52.29,52.27,52.28,33500.0,39.2282,39.2357,39.2207,39.2282,33500.0
2006-09-06 15:25:00,52.28,52.3,52.25,52.27,41200.0,39.2282,39.2432,39.2057,39.2207,41200.0
2006-09-06 15:30:00,52.27,52.28,52.27,52.28,16100.0,39.2207,39.2282,39.2207,39.2282,16100.0
2006-09-06 15:35:00,52.28,52.28,52.25,52.26,36200.0,39.2282,39.2282,39.2057,39.2132,36200.0
2006-09-06 15:40:00,52.25,52.3,52.24,52.27,82300.0,39.2057,39.2432,39.1982,39.2207,82300.0
2006-09-06 15:45:00,52.27,52.34,52.25,52.33,40500.0,39.2207,39.2732,39.2057,39.2657,40500.0
2006-09-06 15:50:00,52.33,52.35,52.31,52.33,88200.0,39.2657,39.2807,39.2507,39.2657,88200.0
2006-09-06 15:55:00,52.33,52.34,52.28,52.32,112900.0,39.2657,39.2732,39.2282,39.2582,112900.0
2006-09-07 09:30:00,52.08,52.2,52.07,52.2,118100.0,39.0781,39.1682,39.0706,39.1682,118100.0
2006-09-07 09:35:00,52.22,52.28,52.19,52.22,84200.0,39.1832,39.2282,39.1606,39.1832,84200.0
2006-09-07 09:40:00,52.23,52.36,52.23,52.34,44200.0,39.1907,39.2882,39.1907,39.2732,44200.0
2006-09-07 09:45:00,52.35,52.44,52.34,52.41,45400.0,39.2807,39.3482,39.2732,39.3257,45400.0
2006-09-07 09:50:00,52.41,52.45,52.4,52.43,21600.0,39.3257,39.3557,39.3182,39.3407,21600.0
2006-09-07 09:55:00,52.42,52.46,52.39,52.43,30600.0,39.3332,39.3632,39.3107,39.3407,30600.0
2006-09-07 10:00:00,52.43,52.45,52.35,52.36,33900.0,39.3407,39.3557,39.2807,39.2882,33900.0
2006-09-07 10:05:00,52.35,52.39,52.31,52.38,66200.0,39.2807,39.3107,39.2507,39.3032,66200.0
2006-09-07 10:10:00,52.38,52.38,52.32,52.33,32600.0,39.3032,39.3032,39.2582,39.2657,32600.0
2006-09-07 10:15:00,52.34,52.41,52.3,52.37,72800.0,39.2732,39.3257,39.2432,39.2957,72800.0
2006-09-07 10:20:00,52.34,52.38,52.29,52.31,35200.0,39.2732,39.3032,39.2357,39.2507,35200.0
2006-09-07 10:25:00,52.31,52.35,52.28,52.29,104600.0,39.2507,39.2807,39.2282,39.2357,104600.0
2006-09-07 10:30:00,52.29,52.44,52.28,52.44,48800.0,39.2357,39.3482,39.2282,39.3482,48800.0
2006-09-07 10:35:00,52.44,52.47,52.38,52.4,55500.0,39.3482,39.3707,39.3032,39.3182,55500.0
2006-09-07 10:40:00,52.4,52.41,52.33,52.34,59300.0,39.3182,39.3257,39.2657,39.2732,59300.0
2006-09-07 10:45:00,52.34,52.35,52.29,52.3,28500.0,39.2732,39.2807,39.2357,39.2432,28500.0
2006-09-07 10:50:00,52.3,52.34,52.3,52.3,78700.0,39.2432,39.2732,39.2432,39.2432,78700.0
2006-09-07 10:55:00,52.3,52.35,52.3,52.32,29000.0,39.2432,39.2807,39.2432,39.2582,29000.0
2006-09-07 11:00:00,52.33,52.42,52.31,52.41,124300.0,39.2657,39.3332,39.2507,39.3257,124300.0
2006-09-07 11:05:00,52.41,52.48,52.41,52.43,67700.0,39.3257,39.3783,39.3257,39.3407,67700.0
2006-09-07 11:10:00,52.44,52.48,52.43,52.45,38300.0,39.3482,39.3783,39.3407,39.3557,38300.0
2006-09-07 11:15:00,52.45,52.45,52.4,52.4,33800.0,39.3557,39.3557,39.3182,39.3182,33800.0
2006-09-07 11:20:00,52.4,52.41,52.4,52.4,17100.0,39.3182,39.3257,39.3182,39.3182,17100.0
2006-09-07 11:25:00,52.4,52.42,52.4,52.42,43400.0,39.3182,39.3332,39.3182,39.3332,43400.0
2006-09-07 11:30:00,52.41,52.46,52.4,52.45,29300.0,39.3257,39.3632,39.3182,39.3557,29300.0
2006-09-07 11:35:00,52.43,52.43,52.37,52.38,21700.0,39.3407,39.3407,39.2957,39.3032,21700.0
2006-09-07 11:40:00,52.38,52.42,52.38,52.41,31500.0,39.3032,39.3332,39.3032,39.3257,31500.0
2006-09-07 11:45:00,52.41,52.43,52.4,52.43,49900.0,39.3257,39.3407,39.3182,39.3407,49900.0
2006-09-07 11:50:00,52.43,52.43,52.4,52.4,13700.0,39.3407,39.3407,39.3182,39.3182,13700.0
2006-09-07 11:55:00,52.41,52.56,52.41,52.54,49500.0,39.3257,39.4383,39.3257,39.4233,49500.0
2006-09-07 12:00:00,52.54,52.54,52.49,52.52,39000.0,39.4233,39.4233,39.3858,39.4083,39000.0
2006-09-07 12:05:00,52.52,52.54,52.47,52.47,21600.0,39.4083,39.4233,39.3707,39.3707,21600.0
2006-09-07 12:10:00,52.47,52.47,52.45,52.45,14200.0,39.3707,39.3707,39.3557,39.3557,14200.0
2006-09-07 12:15:00,52.46,52.47,52.45,52.46,16800.0,39.3632,39.3707,39.3557,39.3632,16800.0
2006-09-07 12:20:00,52.47,52.49,52.45,52.46,15600.0,39.3707,39.3858,39.3557,39.3632,15600.0
2006-09-07 12:25:00,52.46,52.47,52.45,52.46,11600.0,39.3632,39.3707,39.3557,39.3632,11600.0
2006-09-07 12:30:00,52.46,52.51,52.46,52.5,40900.0,39.3632,39.4008,39.3632,39.3933,40900.0
2006-09-07 12:35:00,52.5,52.51,52.5,52.5,25400.0,39.3933,39.4008,39.3933,39.3933,25400.0
2006-09-07 12:40:00,52.5,52.51,52.49,52.49,11700.0,39.3933,39.4008,39.3858,39.3858,11700.0
2006-09-07 12:45:00,52.49,52.5,52.45,52.45,9200.0,39.3858,39.3933,39.3557,39.3557,9200.0
2006-09-07 12:50:00,52.47,52.48,52.46,52.47,14400.0,39.3707,39.3783,39.3632,39.3707,14400.0
2006-09-07 12:55:00,52.47,52.48,52.47,52.47,5500.0,39.3707,39.3783,39.3707,39.3707,5500.0
2006-09-07 13:00:00,52.48,52.48,52.47,52.47,9400.0,39.3783,39.3783,39.3707,39.3707,9400.0
2006-09-07 13:05:00,52.48,52.49,52.46,52.49,16200.0,39.3783,39.3858,39.3632,39.3858,16200.0
2006-09-07 13:10:00,52.48,52.5,52.47,52.49,12100.0,39.3783,39.3933,39.3707,39.3858,12100.0
2006-09-07 13:15:00,52.49,52.52,52.49,52.51,13500.0,39.3858,39.4083,39.3858,39.4008,13500.0
2006-09-07 13:20:00,52.52,52.53,52.5,52.53,16500.0,39.4083,39.4158,39.3933,39.4158,16500.0
2006-09-07 13:25:00,52.53,52.58,52.5,52.57,155600.0,39.4158,39.4533,39.3933,39.4458,155600.0
2006-09-07 13:30:00,52.57,52.57,52.53,52.53,34100.0,39.4458,39.4458,39.4158,39.4158,34100.0
2006-09-07 13:35:00,52.53,52.58,52.53,52.58,44600.0,39.4158,39.4533,39.4158,39.4533,44600.0
2006-09-07 13:40:00,52.58,52.63,52.58,52.59,42300.0,39.4533,39.4908,39.4533,39.4608,42300.0
2006-09-07 13:45:00,52.58,52.67,52.58,52.62,38100.0,39.4533,39.5208,39.4533,39.4833,38100.0
2006-09-07 13:50:00,52.62,52.65,52.58,52.61,52700.0,39.4833,39.5058,39.4533,39.4758,52700.0
2006-09-07 13:55:00,52.63,52.69,52.6,52.69,57000.0,39.4908,39.5358,39.4683,39.5358,57000.0
2006-09-07 14:00:00,52.68,52.69,52.68,52.68,18400.0,39.5283,39.5358,39.5283,39.5283,18400.0
2006-09-07 14:05:00,52.68,52.69,52.67,52.67,10200.0,39.5283,39.5358,39.5208,39.5208,10200.0
2006-09-07 14:10:00,52.67,52.68,52.63,52.66,63900.0,39.5208,39.5283,39.4908,39.5133,63900.0
2006-09-07 14:15:00,52.65,52.65,52.62,52.63,81300.0,39.5058,39.5058,39.4833,39.4908,81300.0
2006-09-07 14:20:00,52.62,52.63,52.59,52.6,98800.0,39.4833,39.4908,39.4608,39.4683,98800.0
2006-09-07 14:25:00,52.6,52.6,52.5,52.5,45900.0,39.4683,39.4683,39.3933,39.3933,45900.0
2006-09-07 14:30:00,52.51,52.52,52.5,52.5,18700.0,39.4008,39.4083,39.3933,39.3933,18700.0
2006-09-07 14:35:00,52.49,52.49,52.45,52.45,15200.0,39.3858,39.3858,39.3557,39.3557,15200.0
2006-09-07 14:40:00,52.45,52.45,52.38,52.38,39800.0,39.3557,39.3557,39.3032,39.3032,39800.0
2006-09-07 14:45:00,52.38,52.42,52.36,52.41,18200.0,39.3032,39.3332,39.2882,39.3257,18200.0
2006-09-07 14:50:00,52.41,52.41,52.38,52.4,22500.0,39.3257,39.3257,39.3032,39.3182,22500.0
2006-09-07 14:55:00,52.41,52.44,52.39,52.39,20400.0,39.3257,39.3482,39.3107,39.3107,20400.0
2006-09-07 15:00:00,52.39,52.4,52.35,52.36,40900.0,39.3107,39.3182,39.2807,39.2882,40900.0
2006-09-07 15:05:00,52.35,52.39,52.35,52.37,29200.0,39.2807,39.3107,39.2807,39.2957,29200.0
2006-09-07 15:10:00,52.37,52.39,52.36,52.36,21900.0,39.2957,39.3107,39.2882,39.2882,21900.0
2006-09-07 15:15:00,52.36,52.37,52.35,52.35,33500.0,39.2882,39.2957,39.2807,39.2807,33500.0
2006-09-07 15:20:00,52.35,52.41,52.35,52.4,41400.0,39.2807,39.3257,39.2807,39.3182,41400.0
2006-09-07 15:25:00,52.39,52.49,52.38,52.41,26700.0,39.3107,39.3858,39.3032,39.3257,26700.0
2006-09-07 15:30:00,52.41,52.42,52.34,52.38,52600.0,39.3257,39.3332,39.2732,39.3032,52600.0
2006-09-07 15:35:00,52.38,52.38,52.32,52.35,78300.0,39.3032,39.3032,39.2582,39.2807,78300.0
2006-09-07 15:40:00,52.35,52.37,52.33,52.33,46700.0,39.2807,39.2957,39.2657,39.2657,46700.0
2006-09-07 15:45:00,52.33,52.37,52.33,52.36,69500.0,39.2657,39.2957,39.2657,39.2882,69500.0
2006-09-07 15:50:00,52.36,52.36,52.31,52.32,34200.0,39.2882,39.2882,39.2507,39.2582,34200.0
2006-09-07 15:55:00,52.31,52.33,52.3,52.3,38500.0,39.2507,39.2657,39.2432,39.2432,38500.0
2006-09-08 09:30:00,51.51,52.48,51.49,52.3,71500.0,38.6504,39.3783,38.6354,39.2432,71500.0
2006-09-08 09:35:00,52.32,52.42,52.26,52.38,30800.0,39.2582,39.3332,39.2132,39.3032,30800.0
2006-09-08 09:40:00,52.41,52.48,52.4,52.45,24700.0,39.3257,39.3783,39.3182,39.3557,24700.0
2006-09-08 09:45:00,52.43,52.48,52.42,52.44,30600.0,39.3407,39.3783,39.3332,39.3482,30600.0
2006-09-08 09:50:00,52.43,52.48,52.41,52.43,22400.0,39.3407,39.3783,39.3257,39.3407,22400.0
2006-09-08 09:55:00,52.44,52.46,52.37,52.41,23400.0,39.3482,39.3632,39.2957,39.3257,23400.0
2006-09-08 10:00:00,52.41,52.45,52.39,52.45,26500.0,39.3257,39.3557,39.3107,39.3557,26500.0
2006-09-08 10:05:00,52.45,52.45,52.4,52.4,20600.0,39.3557,39.3557,39.3182,39.3182,20600.0
2006-09-08 10:10:00,52.39,52.4,52.33,52.37,46400.0,39.3107,39.3182,39.2657,39.2957,46400.0
2006-09-08 10:15:00,52.36,52.4,52.36,52.38,25200.0,39.2882,39.3182,39.2882,39.3032,25200.0
2006-09-08 10:20:00,52.4,52.4,52.35,52.38,26400.0,39.3182,39.3182,39.2807,39.3032,26400.0
2006-09-08 10:25:00,52.39,52.41,52.37,52.4,45600.0,39.3107,39.3257,39.2957,39.3182,45600.0
2006-09-08 10:30:00,52.4,52.45,52.39,52.45,61600.0,39.3182,39.3557,39.3107,39.3557,61600.0
2006-09-08 10:35:00,52.45,52.48,52.43,52.47,72400.0,39.3557,39.3783,39.3407,39.3707,72400.0
2006-09-08 10:40:00,52.47,52.5,52.46,52.48,34000.0,39.3707,39.3933,39.3632,39.3783,34000.0
2006-09-08 10:45:00,52.47,52.52,52.47,52.51,28400.0,39.3707,39.4083,39.3707,39.4008,28400.0
2006-09-08 10:50:00,52.51,52.57,52.5,52.57,50600.0,39.4008,39.4458,39.3933,39.4458,50600.0
2006-09-08 10:55:00,52.56,52.58,52.53,52.56,20900.0,39.4383,39.4533,39.4158,39.4383,20900.0
2006-09-08 11:00:00,52.57,52.59,52.55,52.55,52200.0,39.4458,39.4608,39.4308,39.4308,52200.0
2006-09-08 11:05:00,52.56,52.58,52.5,52.56,75200.0,39.4383,39.4533,39.3933,39.4383,75200.0
2006-09-08 11:10:00,52.56,52.62,52.55,52.55,59000.0,39.4383,39.4833,39.4308,39.4308,59000.0
2006-09-08 11:15:00,52.56,52.64,52.55,52.59,83100.0,39.4383,39.4983,39.4308,39.4608,83100.0
2006-09-08 11:20:00,52.6,52.62,52.57,52.58,48900.0,39.4683,39.4833,39.4458,39.4533,48900.0
2006-09-08 11:25:00,52.59,52.61,52.58,52.6,73600.0,39.4608,39.4758,39.4533,39.4683,73600.0
2006-09-08 11:30:00,52.6,52.6,52.53,52.55,32300.0,39.4683,39.4683,39.4158,39.4308,32300.0
2006-09-08 11:35:00,52.58,52.6,52.5,52.6,65200.0,39.4533,39.4683,39.3933,39.4683,65200.0
2006-09-08 11:40:00,52.6,52.61,52.55,52.58,22000.0,39.4683,39.4758,39.4308,39.4533,22000.0
2006-09-08 11:45:00,52.58,52.6,52.56,52.6,13500.0,39.4533,39.4683,39.4383,39.4683,13500.0
2006-09-08 11:50:00,52.6,52.62,52.58,52.59,33100.0,39.4683,39.4833,39.4533,39.4608,33100.0
2006-09-08 11:55:00,52.58,52.62,52.58,52.59,51000.0,39.4533,39.4833,39.4533,39.4608,51000.0
2006-09-08 12:00:00,52.58,52.59,52.56,52.58,13200.0,39.4533,39.4608,39.4383,39.4533,13200.0
2006-09-08 12:05:00,52.57,52.59,52.56,52.56,22200.0,39.4458,39.4608,39.4383,39.4383,22200.0
2006-09-08 12:10:00,52.58,52.61,52.57,52.59,73800.0,39.4533,39.4758,39.4458,39.4608,73800.0
2006-09-08 12:15:00,52.59,52.65,52.58,52.6,66100.0,39.4608,39.5058,39.4533,39.4683,66100.0
2006-09-08 12:20:00,52.61,52.62,52.57,52.61,42900.0,39.4758,39.4833,39.4458,39.4758,42900.0
2006-09-08 12:25:00,52.62,52.66,52.6,52.6,52100.0,39.4833,39.5133,39.4683,39.4683,52100.0
2006-09-08 12:30:00,52.6,52.66,52.59,52.65,91300.0,39.4683,39.5133,39.4608,39.5058,91300.0
2006-09-08 12:35:00,52.65,52.66,52.6,52.64,69300.0,39.5058,39.5133,39.4683,39.4983,69300.0
2006-09-08 12:40:00,52.65,52.67,52.62,52.67,64600.0,39.5058,39.5208,39.4833,39.5208,64600.0
2006-09-08 12:45:00,52.66,52.69,52.62,52.65,67200.0,39.5133,39.5358,39.4833,39.5058,67200.0
2006-09-08 12:50:00,52.67,52.68,52.61,52.67,97700.0,39.5208,39.5283,39.4758,39.5208,97700.0
2006-09-08 12:55:00,52.66,52.7,52.66,52.68,18000.0,39.5133,39.5433,39.5133,39.5283,18000.0
2006-09-08 13:00:00,52.67,52.7,52.67,52.68,71800.0,39.5208,39.5433,39.5208,39.5283,71800.0
2006-09-08 13:05:00,52.69,52.71,52.67,52.68,44200.0,39.5358,39.5508,39.5208,39.5283,44200.0
2006-09-08 13:10:00,52.69,52.72,52.68,52.7,44600.0,39.5358,39.5583,39.5283,39.5433,44600.0
2006-09-08 13:15:00,52.71,52.71,52.7,52.71,32200.0,39.5508,39.5508,39.5433,39.5508,32200.0
2006-09-08 13:20:00,52.7,52.78,52.7,52.76,112400.0,39.5433,39.6034,39.5433,39.5883,112400.0
2006-09-08 13:25:00,52.76,52.78,52.72,52.75,24500.0,39.5883,39.6034,39.5583,39.5808,24500.0
2006-09-08 13:30:00,52.76,52.77,52.74,52.76,9800.0,39.5883,39.5959,39.5733,39.5883,9800.0
2006-09-08 13:35:00,52.75,52.76,52.65,52.65,82300.0,39.5808,39.5883,39.5058,39.5058,82300.0
2006-09-08 13:40:00,52.65,52.67,52.61,52.61,37500.0,39.5058,39.5208,39.4758,39.4758,37500.0
2006-09-08 13:45:00,52.61,52.62,52.59,52.62,16500.0,39.4758,39.4833,39.4608,39.4833,16500.0
2006-09-08 13:50:00,52.62,52.65,52.61,52.64,30700.0,39.4833,39.5058,39.4758,39.4983,30700.0
2006-09-08 13:55:00,52.64,52.75,52.64,52.75,39100.0,39.4983,39.5808,39.4983,39.5808,39100.0
2006-09-08 14:00:00,52.75,52.77,52.74,52.77,60200.0,39.5808,39.5959,39.5733,39.5959,60200.0
2006-09-08 14:05:00,52.77,52.77,52.73,52.76,27900.0,39.5959,39.5959,39.5658,39.5883,27900.0
2006-09-08 14:10:00,52.75,52.78,52.73,52.73,36100.0,39.5808,39.6034,39.5658,39.5658,36100.0
2006-09-08 14:15:00,52.74,52.83,52.73,52.83,68100.0,39.5733,39.6409,39.5658,39.6409,68100.0
2006-09-08 14:20:00,52.83,52.87,52.79,52.79,68500.0,39.6409,39.6709,39.6109,39.6109,68500.0
2006-09-08 14:25:00,52.81,52.83,52.79,52.82,31200.0,39.6259,39.6409,39.6109,39.6334,31200.0
2006-09-08 14:30:00,52.81,52.82,52.77,52.77,34000.0,39.6259,39.6334,39.5959,39.5959,34000.0
2006-09-08 14:35:00,52.78,52.81,52.78,52.8,37900.0,39.6034,39.6259,39.6034,39.6184,37900.0
2006-09-08 14:40:00,52.8,52.81,52.79,52.8,38900.0,39.6184,39.6259,39.6109,39.6184,38900.0
2006-09-08 14:45:00,52.8,52.81,52.79,52.81,22200.0,39.6184,39.6259,39.6109,39.6259,22200.0
2006-09-08 14:50:00,52.81,52.82,52.78,52.81,29400.0,39.6259,39.6334,39.6034,39.6259,29400.0
2006-09-08 14:55:00,52.82,52.83,52.81,52.82,14700.0,39.6334,39.6409,39.6259,39.6334,14700.0
2006-09-08 15:00:00,52.83,52.83,52.81,52.81,21500.0,39.6409,39.6409,39.6259,39.6259,21500.0
2006-09-08 15:05:00,52.81,52.83,52.8,52.81,51600.0,39.6259,39.6409,39.6184,39.6259,51600.0
2006-09-08 15:10:00,52.81,52.84,52.8,52.83,53100.0,39.6259,39.6484,39.6184,39.6409,53100.0
2006-09-08 15:15:00,52.83,52.85,52.82,52.85,22200.0,39.6409,39.6559,39.6334,39.6559,22200.0
2006-09-08 15:20:00,52.84,52.85,52.8,52.83,49700.0,39.6484,39.6559,39.6184,39.6409,49700.0
2006-09-08 15:25:00,52.83,52.86,52.82,52.85,38000.0,39.6409,39.6634,39.6334,39.6559,38000.0
2006-09-08 15:30:00,52.86,52.86,52.8,52.81,54400.0,39.6634,39.6634,39.6184,39.6259,54400.0
2006-09-08 15:35:00,52.82,52.82,52.81,52.82,24200.0,39.6334,39.6334,39.6259,39.6334,24200.0
2006-09-08 15:40:00,52.81,52.82,52.76,52.76,46900.0,39.6259,39.6334,39.5883,39.5883,46900.0
2006-09-08 15:45:00,52.77,52.77,52.71,52.71,81200.0,39.5959,39.5959,39.5508,39.5508,81200.0
2006-09-08 15:50:00,52.72,52.73,52.68,52.69,78600.0,39.5583,39.5658,39.5283,39.5358,78600.0
2006-09-08 15:55:00,52.69,52.69,52.61,52.61,207100.0,39.5358,39.5358,39.4758,39.4758,207100.0
2006-09-11 09:30:00,52.5,52.51,52.48,52.48,100600.0,39.3933,39.4008,39.3783,39.3783,100600.0
2006-09-11 09:35:00,52.48,52.53,52.48,52.51,50000.0,39.3783,39.4158,39.3783,39.4008,50000.0
2006-09-11 09:40:00,52.51,52.51,52.38,52.41,435000.0,39.4008,39.4008,39.3032,39.3257,435000.0
2006-09-11 09:45:00,52.41,52.45,52.37,52.4,35900.0,39.3257,39.3557,39.2957,39.3182,35900.0
2006-09-11 09:50:00,52.42,52.42,52.35,52.35,35600.0,39.3332,39.3332,39.2807,39.2807,35600.0
2006-09-11 09:55:00,52.36,52.5,52.35,52.48,66400.0,39.2882,39.3933,39.2807,39.3783,66400.0
2006-09-11 10:00:00,52.48,52.51,52.45,52.48,54700.0,39.3783,39.4008,39.3557,39.3783,54700.0
2006-09-11 10:05:00,52.49,52.53,52.47,52.52,21800.0,39.3858,39.4158,39.3707,39.4083,21800.0
2006-09-11 10:10:00,52.53,52.56,52.51,52.51,22900.0,39.4158,39.4383,39.4008,39.4008,22900.0
2006-09-11 10:15:00,52.51,52.54,52.51,52.53,27800.0,39.4008,39.4233,39.4008,39.4158,27800.0
2006-09-11 10:20:00,52.53,52.62,52.51,52.61,18500.0,39.4158,39.4833,39.4008,39.4758,18500.0
2006-09-11 10:25:00,52.6,52.6,52.56,52.56,18400.0,39.4683,39.4683,39.4383,39.4383,18400.0
2006-09-11 10:30:00,52.56,52.57,52.56,52.57,29000.0,39.4383,39.4458,39.4383,39.4458,29000.0
2006-09-11 10:35:00,52.57,52.62,52.56,52.62,23900.0,39.4458,39.4833,39.4383,39.4833,23900.0
2006-09-11 10:40:00,52.62,52.63,52.54,52.56,22300.0,39.4833,39.4908,39.4233,39.4383,22300.0
2006-09-11 10:45:00,52.56,52.6,52.55,52.6,25900.0,39.4383,39.4683,39.4308,39.4683,25900.0
2006-09-11 10:50:00,52.6,52.62,52.53,52.57,73400.0,39.4683,39.4833,39.4158,39.4458,73400.0
2006-09-11 10:55:00,52.55,52.55,52.49,52.51,26400.0,39.4308,39.4308,39.3858,39.4008,26400.0
2006-09-11 11:00:00,52.51,52.51,52.43,52.46,74300.0,39.4008,39.4008,39.3407,39.3632,74300.0
2006-09-11 11:05:00,52.46,52.46,52.43,52.44,51800.0,39.3632,39.3632,39.3407,39.3482,51800.0
2006-09-11 11:10:00,52.45,52.5,52.43,52.47,24900.0,39.3557,39.3933,39.3407,39.3707,24900.0
2006-09-11 11:15:00,52.48,52.5,52.46,52.5,58500.0,39.3783,39.3933,39.3632,39.3933,58500.0
2006-09-11 11:20:00,52.5,52.51,52.45,52.45,79900.0,39.3933,39.4008,39.3557,39.3557,79900.0
2006-09-11 11:25:00,52.45,52.51,52.44,52.51,15000.0,39.3557,39.4008,39.3482,39.4008,15000.0
2006-09-11 11:30:00,52.5,52.5,52.44,52.44,17300.0,39.3933,39.3933,39.3482,39.3482,17300.0
2006-09-11 11:35:00,52.45,52.45,52.42,52.42,19100.0,39.3557,39.3557,39.3332,39.3332,19100.0
2006-09-11 11:40:00,52.42,52.45,52.42,52.44,11900.0,39.3332,39.3557,39.3332,39.3482,11900.0
2006-09-11 11:45:00,52.46,52.46,52.42,52.44,15300.0,39.3632,39.3632,39.3332,39.3482,15300.0
2006-09-11 11:50:00,52.43,52.49,52.43,52.49,23300.0,39.3407,39.3858,39.3407,39.3858,23300.0
2006-09-11 11:55:00,52.48,52.5,52.48,52.49,19300.0,39.3783,39.3933,39.3783,39.3858,19300.0
2006-09-11 12:00:00,52.49,52.52,52.48,52.5,66200.0,39.3858,39.4083,39.3783,39.3933,66200.0
2006-09-11 12:05:00,52.49,52.52,52.49,52.5,56600.0,39.3858,39.4083,39.3858,39.3933,56600.0
2006-09-11 12:10:00,52.52,52.56,52.5,52.52,34200.0,39.4083,39.4383,39.3933,39.4083,34200.0
2006-09-11 12:15:00,52.52,52.57,52.52,52.55,26600.0,39.4083,39.4458,39.4083,39.4308,26600.0
2006-09-11 12:20:00,52.55,52.6,52.55,52.57,37300.0,39.4308,39.4683,39.4308,39.4458,37300.0
2006-09-11 12:25:00,52.58,52.62,52.57,52.58,44300.0,39.4533,39.4833,39.4458,39.4533,44300.0
2006-09-11 12:30:00,52.57,52.6,52.55,52.55,68800.0,39.4458,39.4683,39.4308,39.4308,68800.0
2006-09-11 12:35:00,52.55,52.57,52.55,52.56,23400.0,39.4308,39.4458,39.4308,39.4383,23400.0
2006-09-11 12:40:00,52.56,52.56,52.54,52.55,14300.0,39.4383,39.4383,39.4233,39.4308,14300.0
2006-09-11 12:45:00,52.53,52.55,52.53,52.55,13500.0,39.4158,39.4308,39.4158,39.4308,13500.0
2006-09-11 12:50:00,52.54,52.55,52.54,52.55,12300.0,39.4233,39.4308,39.4233,39.4308,12300.0
2006-09-11 12:55:00,52.54,52.57,52.54,52.55,33800.0,39.4233,39.4458,39.4233,39.4308,33800.0
2006-09-11 13:00:00,52.56,52.6,52.56,52.58,18900.0,39.4383,39.4683,39.4383,39.4533,18900.0
2006-09-11 13:05:00,52.56,52.57,52.55,52.55,9800.0,39.4383,39.4458,39.4308,39.4308,9800.0
2006-09-11 13:10:00,52.55,52.55,52.5,52.5,34700.0,39.4308,39.4308,39.3933,39.3933,34700.0
2006-09-11 13:15:00,52.5,52.54,52.5,52.54,32900.0,39.3933,39.4233,39.3933,39.4233,32900.0
2006-09-11 13:20:00,52.51,52.6,52.51,52.58,38900.0,39.4008,39.4683,39.4008,39.4533,38900.0
2006-09-11 13:25:00,52.58,52.63,52.58,52.6,23900.0,39.4533,39.4908,39.4533,39.4683,23900.0
2006-09-11 13:30:00,52.6,52.61,52.58,52.6,13300.0,39.4683,39.4758,39.4533,39.4683,13300.0
2006-09-11 13:35:00,52.6,52.62,52.58,52.62,12800.0,39.4683,39.4833,39.4533,39.4833,12800.0
2006-09-11 13:40:00,52.6,52.63,52.6,52.61,14100.0,39.4683,39.4908,39.4683,39.4758,14100.0
2006-09-11 13:45:00,52.61,52.61,52.56,52.56,14500.0,39.4758,39.4758,39.4383,39.4383,14500.0
2006-09-11 13:50:00,52.56,52.58,52.56,52.56,11600.0,39.4383,39.4533,39.4383,39.4383,11600.0
2006-09-11 13:55:00,52.57,52.58,52.54,52.54,12600.0,39.4458,39.4533,39.4233,39.4233,12600.0
2006-09-11 14:00:00,52.55,52.58,52.54,52.56,24900.0,39.4308,39.4533,39.4233,39.4383,24900.0
2006-09-11 14:05:00,52.55,52.61,52.54,52.6,19500.0,39.4308,39.4758,39.4233,39.4683,19500.0
2006-09-11 14:10:00,52.59,52.61,52.58,52.6,24800.0,39.4608,39.4758,39.4533,39.4683,24800.0
2006-09-11 14:15:00,52.6,52.6,52.57,52.59,17700.0,39.4683,39.4683,39.4458,39.4608,17700.0
2006-09-11 14:20:00,52.59,52.59,52.52,52.52,19700.0,39.4608,39.4608,39.4083,39.4083,19700.0
2006-09-11 14:25:00,52.53,52.55,52.51,52.52,26300.0,39.4158,39.4308,39.4008,39.4083,26300.0
2006-09-11 14:30:00,52.52,52.53,52.51,52.51,22000.0,39.4083,39.4158,39.4008,39.4008,22000.0
2006-09-11 14:35:00,52.52,52.56,52.52,52.55,28000.0,39.4083,39.4383,39.4083,39.4308,28000.0
2006-09-11 14:40:00,52.55,52.56,52.5,52.5,17100.0,39.4308,39.4383,39.3933,39.3933,17100.0
2006-09-11 14:45:00,52.5,52.54,52.5,52.53,20500.0,39.3933,39.4233,39.3933,39.4158,20500.0
2006-09-11 14:50:00,52.54,52.55,52.5,52.53,30000.0,39.4233,39.4308,39.3933,39.4158,30000.0
2006-09-11 14:55:00,52.53,52.57,52.53,52.55,27000.0,39.4158,39.4458,39.4158,39.4308,27000.0
2006-09-11 15:00:00,52.55,52.56,52.53,52.53,18500.0,39.4308,39.4383,39.4158,39.4158,18500.0
2006-09-11 15:05:00,52.52,52.52,52.51,52.51,30100.0,39.4083,39.4083,39.4008,39.4008,30100.0
2006-09-11 15:10:00,52.52,52.53,52.51,52.52,28000.0,39.4083,39.4158,39.4008,39.4083,28000.0
2006-09-11 15:15:00,52.52,52.52,52.51,52.52,15800.0,39.4083,39.4083,39.4008,39.4083,15800.0
2006-09-11 15:20:00,52.52,52.53,52.51,52.53,64800.0,39.4083,39.4158,39.4008,39.4158,64800.0
2006-09-11 15:25:00,52.53,52.54,52.52,52.52,26600.0,39.4158,39.4233,39.4083,39.4083,26600.0
2006-09-11 15:30:00,52.51,52.57,52.51,52.54,148300.0,39.4008,39.4458,39.4008,39.4233,148300.0
2006-09-11 15:35:00,52.54,52.54,52.53,52.53,21500.0,39.4233,39.4233,39.4158,39.4158,21500.0
2006-09-11 15:40:00,52.53,52.53,52.49,52.5,55200.0,39.4158,39.4158,39.3858,39.3933,55200.0
2006-09-11 15:45:00,52.49,52.5,52.48,52.49,114800.0,39.3858,39.3933,39.3783,39.3858,114800.0
2006-09-11 15:50:00,52.49,52.49,52.48,52.48,35500.0,39.3858,39.3858,39.3783,39.3783,35500.0
2006-09-11 15:55:00,52.49,52.49,52.47,52.48,114600.0,39.3858,39.3858,39.3707,39.3783,114600.0
2006-09-12 09:30:00,52.58,52.59,52.41,52.53,100000.0,39.4533,39.4608,39.3257,39.4158,100000.0
2006-09-12 09:35:00,52.53,52.56,52.45,52.45,95100.0,39.4158,39.4383,39.3557,39.3557,95100.0
2006-09-12 09:40:00,52.47,52.5,52.44,52.45,13200.0,39.3707,39.3933,39.3482,39.3557,13200.0
2006-09-12 09:45:00,52.45,52.53,52.44,52.53,54400.0,39.3557,39.4158,39.3482,39.4158,54400.0
2006-09-12 09:50:00,52.54,52.55,52.49,52.53,34400.0,39.4233,39.4308,39.3858,39.4158,34400.0
2006-09-12 09:55:00,52.53,52.56,52.52,52.53,34700.0,39.4158,39.4383,39.4083,39.4158,34700.0
2006-09-12 10:00:00,52.53,52.63,52.52,52.58,86300.0,39.4158,39.4908,39.4083,39.4533,86300.0
2006-09-12 10:05:00,52.58,52.59,52.55,52.56,50700.0,39.4533,39.4608,39.4308,39.4383,50700.0
2006-09-12 10:10:00,52.56,52.57,52.5,52.53,55700.0,39.4383,39.4458,39.3933,39.4158,55700.0
2006-09-12 10:15:00,52.53,52.58,52.52,52.55,77100.0,39.4158,39.4533,39.4083,39.4308,77100.0
2006-09-12 10:20:00,52.55,52.55,52.54,52.54,77300.0,39.4308,39.4308,39.4233,39.4233,77300.0
2006-09-12 10:25:00,52.55,52.63,52.54,52.62,74200.0,39.4308,39.4908,39.4233,39.4833,74200.0
2006-09-12 10:30:00,52.62,52.67,52.6,52.61,39300.0,39.4833,39.5208,39.4683,39.4758,39300.0
2006-09-12 10:35:00,52.62,52.65,52.6,52.64,19600.0,39.4833,39.5058,39.4683,39.4983,19600.0
2006-09-12 10:40:00,52.64,52.67,52.61,52.67,23800.0,39.4983,39.5208,39.4758,39.5208,23800.0
2006-09-12 10:45:00,52.66,52.67,52.61,52.63,32700.0,39.5133,39.5208,39.4758,39.4908,32700.0
2006-09-12 10:50:00,52.63,52.65,52.56,52.57,30100.0,39.4908,39.5058,39.4383,39.4458,30100.0
2006-09-12 10:55:00,52.57,52.59,52.56,52.58,11700.0,39.4458,39.4608,39.4383,39.4533,11700.0
2006-09-12 11:00:00,52.58,52.62,52.58,52.61,29100.0,39.4533,39.4833,39.4533,39.4758,29100.0
2006-09-12 11:05:00,52.61,52.67,52.6,52.61,44100.0,39.4758,39.5208,39.4683,39.4758,44100.0
2006-09-12 11:10:00,52.61,52.63,52.6,52.6,12600.0,39.4758,39.4908,39.4683,39.4683,12600.0
2006-09-12 11:15:00,52.61,52.66,52.61,52.64,22300.0,39.4758,39.5133,39.4758,39.4983,22300.0
2006-09-12 11:20:00,52.63,52.65,52.63,52.64,12700.0,39.4908,39.5058,39.4908,39.4983,12700.0
2006-09-12 11:25:00,52.64,52.7,52.63,52.7,24800.0,39.4983,39.5433,39.4908,39.5433,24800.0
2006-09-12 11:30:00,52.69,52.7,52.67,52.69,47100.0,39.5358,39.5433,39.5208,39.5358,47100.0
2006-09-12 11:35:00,52.7,52.7,52.65,52.68,74100.0,39.5433,39.5433,39.5058,39.5283,74100.0
2006-09-12 11:40:00,52.68,52.69,52.64,52.64,24900.0,39.5283,39.5358,39.4983,39.4983,24900.0
2006-09-12 11:45:00,52.65,52.65,52.63,52.65,20700.0,39.5058,39.5058,39.4908,39.5058,20700.0
2006-09-12 11:50:00,52.65,52.65,52.63,52.64,43700.0,39.5058,39.5058,39.4908,39.4983,43700.0
2006-09-12 11:55:00,52.65,52.65,52.63,52.64,13500.0,39.5058,39.5058,39.4908,39.4983,13500.0
2006-09-12 12:00:00,52.64,52.64,52.58,52.59,23300.0,39.4983,39.4983,39.4533,39.4608,23300.0
2006-09-12 12:05:00,52.59,52.62,52.59,52.6,15100.0,39.4608,39.4833,39.4608,39.4683,15100.0
2006-09-12 12:10:00,52.6,52.61,52.58,52.58,13600.0,39.4683,39.4758,39.4533,39.4533,13600.0
2006-09-12 12:15:00,52.59,52.6,52.58,52.6,19700.0,39.4608,39.4683,39.4533,39.4683,19700.0
2006-09-12 12:20:00,52.6,52.61,52.58,52.58,78800.0,39.4683,39.4758,39.4533,39.4533,78800.0
2006-09-12 12:25:00,52.58,52.6,52.56,52.59,50200.0,39.4533,39.4683,39.4383,39.4608,50200.0
2006-09-12 12:30:00,52.59,52.6,52.59,52.6,20200.0,39.4608,39.4683,39.4608,39.4683,20200.0
2006-09-12 12:35:00,52.6,52.62,52.56,52.59,43400.0,39.4683,39.4833,39.4383,39.4608,43400.0
2006-09-12 12:40:00,52.6,52.61,52.57,52.6,70600.0,39.4683,39.4758,39.4458,39.4683,70600.0
2006-09-12 12:45:00,52.59,52.6,52.57,52.58,17000.0,39.4608,39.4683,39.4458,39.4533,17000.0
2006-09-12 12:50:00,52.57,52.6,52.57,52.58,41700.0,39.4458,39.4683,39.4458,39.4533,41700.0
2006-09-12 12:55:00,52.58,52.59,52.55,52.56,25400.0,39.4533,39.4608,39.4308,39.4383,25400.0
2006-09-12 13:00:00,52.56,52.59,52.55,52.56,23200.0,39.4383,39.4608,39.4308,39.4383,23200.0
2006-09-12 13:05:00,52.55,52.56,52.52,52.54,15100.0,39.4308,39.4383,39.4083,39.4233,15100.0
2006-09-12 13:10:00,52.52,52.54,52.52,52.53,26600.0,39.4083,39.4233,39.4083,39.4158,26600.0
2006-09-12 13:15:00,52.52,52.56,52.51,52.52,38000.0,39.4083,39.4383,39.4008,39.4083,38000.0
2006-09-12 13:20:00,52.53,52.56,52.5,52.55,34700.0,39.4158,39.4383,39.3933,39.4308,34700.0
2006-09-12 13:25:00,52.56,52.59,52.54,52.55,23700.0,39.4383,39.4608,39.4233,39.4308,23700.0
2006-09-12 13:30:00,52.54,52.58,52.53,52.57,72800.0,39.4233,39.4533,39.4158,39.4458,72800.0
2006-09-12 13:35:00,52.56,52.57,52.53,52.55,26000.0,39.4383,39.4458,39.4158,39.4308,26000.0
2006-09-12 13:40:00,52.54,52.58,52.54,52.57,55100.0,39.4233,39.4533,39.4233,39.4458,55100.0
2006-09-12 13:45:00,52.57,52.61,52.56,52.6,70200.0,39.4458,39.4758,39.4383,39.4683,70200.0
2006-09-12 13:50:00,52.6,52.62,52.59,52.59,46800.0,39.4683,39.4833,39.4608,39.4608,46800.0
2006-09-12 13:55:00,52.6,52.62,52.58,52.58,25900.0,39.4683,39.4833,39.4533,39.4533,25900.0
2006-09-12 14:00:00,52.59,52.6,52.56,52.57,62400.0,39.4608,39.4683,39.4383,39.4458,62400.0
2006-09-12 14:05:00,52.56,52.58,52.54,52.55,42700.0,39.4383,39.4533,39.4233,39.4308,42700.0
2006-09-12 14:10:00,52.55,52.55,52.51,52.54,20000.0,39.4308,39.4308,39.4008,39.4233,20000.0
2006-09-12 14:15:00,52.54,52.58,52.53,52.56,75800.0,39.4233,39.4533,39.4158,39.4383,75800.0
2006-09-12 14:20:00,52.57,52.58,52.54,52.57,36200.0,39.4458,39.4533,39.4233,39.4458,36200.0
2006-09-12 14:25:00,52.57,52.67,52.57,52.64,43500.0,39.4458,39.5208,39.4458,39.4983,43500.0
2006-09-12 14:30:00,52.64,52.74,52.64,52.71,61800.0,39.4983,39.5733,39.4983,39.5508,61800.0
2006-09-12 14:35:00,52.71,52.75,52.69,52.72,38600.0,39.5508,39.5808,39.5358,39.5583,38600.0
2006-09-12 14:40:00,52.71,52.77,52.7,52.73,39600.0,39.5508,39.5959,39.5433,39.5658,39600.0
2006-09-12 14:45:00,52.73,52.8,52.73,52.8,107700.0,39.5658,39.6184,39.5658,39.6184,107700.0
2006-09-12 14:50:00,52.8,52.83,52.79,52.82,59200.0,39.6184,39.6409,39.6109,39.6334,59200.0
2006-09-12 14:55:00,52.81,52.83,52.81,52.82,152800.0,39.6259,39.6409,39.6259,39.6334,152800.0
2006-09-12 15:00:00,52.82,52.83,52.8,52.8,43600.0,39.6334,39.6409,39.6184,39.6184,43600.0
2006-09-12 15:05:00,52.79,52.81,52.77,52.79,33900.0,39.6109,39.6259,39.5959,39.6109,33900.0
2006-09-12 15:10:00,52.78,52.8,52.76,52.8,25700.0,39.6034,39.6184,39.5883,39.6184,25700.0
2006-09-12 15:15:00,52.79,52.82,52.77,52.8,85200.0,39.6109,39.6334,39.5959,39.6184,85200.0
2006-09-12 15:20:00,52.8,52.81,52.75,52.75,107600.0,39.6184,39.6259,39.5808,39.5808,107600.0
2006-09-12 15:25:00,52.74,52.75,52.7,52.74,50200.0,39.5733,39.5808,39.5433,39.5733,50200.0
2006-09-12 15:30:00,52.74,52.76,52.73,52.75,43100.0,39.5733,39.5883,39.5658,39.5808,43100.0
2006-09-12 15:35:00,52.74,52.75,52.69,52.72,26600.0,39.5733,39.5808,39.5358,39.5583,26600.0
2006-09-12 15:40:00,52.72,52.75,52.71,52.75,44200.0,39.5583,39.5808,39.5508,39.5808,44200.0
2006-09-12 15:45:00,52.75,52.77,52.74,52.77,32000.0,39.5808,39.5959,39.5733,39.5959,32000.0
2006-09-12 15:50:00,52.75,52.76,52.63,52.64,70200.0,39.5808,39.5883,39.4908,39.4983,70200.0
2006-09-12 15:55:00,52.63,52.63,52.58,52.63,212500.0,39.4908,39.4908,39.4533,39.4908,212500.0
2006-09-13 09:30:00,52.69,52.74,52.6,52.73,125200.0,39.5358,39.5733,39.4683,39.5658,125200.0
2006-09-13 09:35:00,52.73,52.77,52.71,52.77,50600.0,39.5658,39.5959,39.5508,39.5959,50600.0
2006-09-13 09:40:00,52.77,52.84,52.74,52.78,80100.0,39.5959,39.6484,39.5733,39.6034,80100.0
2006-09-13 09:45:00,52.78,52.85,52.73,52.81,79600.0,39.6034,39.6559,39.5658,39.6259,79600.0
2006-09-13 09:50:00,52.81,52.92,52.8,52.91,53900.0,39.6259,39.7084,39.6184,39.7009,53900.0
2006-09-13 09:55:00,52.92,52.93,52.88,52.92,61500.0,39.7084,39.7159,39.6784,39.7084,61500.0
2006-09-13 10:00:00,52.92,52.93,52.9,52.91,47400.0,39.7084,39.7159,39.6934,39.7009,47400.0
2006-09-13 10:05:00,52.92,52.97,52.92,52.97,50500.0,39.7084,39.7459,39.7084,39.7459,50500.0
2006-09-13 10:10:00,52.98,53.0,52.96,52.99,96700.0,39.7534,39.7684,39.7384,39.7609,96700.0
2006-09-13 10:15:00,52.98,53.02,52.98,53.02,42000.0,39.7534,39.7834,39.7534,39.7834,42000.0
2006-09-13 10:20:00,53.02,53.17,53.02,53.17,143300.0,39.7834,39.896,39.7834,39.896,143300.0
2006-09-13 10:25:00,53.14,53.25,53.12,53.21,77200.0,39.8735,39.956,39.8585,39.926,77200.0
2006-09-13 10:30:00,53.2,53.21,53.14,53.16,76600.0,39.9185,39.926,39.8735,39.8885,76600.0
2006-09-13 10:35:00,53.16,53.18,53.12,53.12,53000.0,39.8885,39.9035,39.8585,39.8585,53000.0
2006-09-13 10:40:00,53.12,53.13,53.1,53.1,27500.0,39.8585,39.866,39.8435,39.8435,27500.0
2006-09-13 10:45:00,53.1,53.1,53.08,53.08,24900.0,39.8435,39.8435,39.8285,39.8285,24900.0
2006-09-13 10:50:00,53.08,53.1,53.01,53.07,43500.0,39.8285,39.8435,39.7759,39.821,43500.0
2006-09-13 10:55:00,53.07,53.07,53.0,53.01,22700.0,39.821,39.821,39.7684,39.7759,22700.0
2006-09-13 11:00:00,53.01,53.06,53.01,53.06,21100.0,39.7759,39.8135,39.7759,39.8135,21100.0
2006-09-13 11:05:00,53.06,53.09,53.05,53.07,25200.0,39.8135,39.836,39.8059,39.821,25200.0
2006-09-13 11:10:00,53.07,53.08,53.03,53.04,37100.0,39.821,39.8285,39.7909,39.7984,37100.0
2006-09-13 11:15:00,53.05,53.05,53.0,53.04,42600.0,39.8059,39.8059,39.7684,39.7984,42600.0
2006-09-13 11:20:00,53.04,53.05,53.03,53.05,12700.0,39.7984,39.8059,39.7909,39.8059,12700.0
2006-09-13 11:25:00,53.05,53.06,52.99,53.02,54700.0,39.8059,39.8135,39.7609,39.7834,54700.0
2006-09-13 11:30:00,53.02,53.06,53.01,53.02,30700.0,39.7834,39.8135,39.7759,39.7834,30700.0
2006-09-13 11:35:00,53.03,53.05,53.02,53.03,33000.0,39.7909,39.8059,39.7834,39.7909,33000.0
2006-09-13 11:40:00,53.04,53.06,53.0,53.01,27000.0,39.7984,39.8135,39.7684,39.7759,27000.0
2006-09-13 11:45:00,53.0,53.02,52.97,52.99,41800.0,39.7684,39.7834,39.7459,39.7609,41800.0
2006-09-13 11:50:00,52.99,53.0,52.97,52.99,30800.0,39.7609,39.7684,39.7459,39.7609,30800.0
2006-09-13 11:55:00,52.98,53.04,52.98,53.04,27600.0,39.7534,39.7984,39.7534,39.7984,27600.0
2006-09-13 12:00:00,53.04,53.04,53.0,53.02,38100.0,39.7984,39.7984,39.7684,39.7834,38100.0
2006-09-13 12:05:00,53.02,53.07,53.02,53.06,37800.0,39.7834,39.821,39.7834,39.8135,37800.0
2006-09-13 12:10:00,53.06,53.12,53.06,53.1,75300.0,39.8135,39.8585,39.8135,39.8435,75300.0
2006-09-13 12:15:00,53.11,53.17,53.1,53.17,37600.0,39.851,39.896,39.8435,39.896,37600.0
2006-09-13 12:20:00,53.16,53.16,53.07,53.14,54100.0,39.8885,39.8885,39.821,39.8735,54100.0
2006-09-13 12:25:00,53.14,53.2,53.13,53.15,40300.0,39.8735,39.9185,39.866,39.881,40300.0
2006-09-13 12:30:00,53.15,53.25,53.15,53.25,49600.0,39.881,39.956,39.881,39.956,49600.0
2006-09-13 12:35:00,53.26,53.3,53.26,53.28,64900.0,39.9635,39.9935,39.9635,39.9785,64900.0
2006-09-13 12:40:00,53.28,53.3,53.27,53.27,37600.0,39.9785,39.9935,39.971,39.971,37600.0
2006-09-13 12:45:00,53.28,53.28,53.25,53.26,24200.0,39.9785,39.9785,39.956,39.9635,24200.0
2006-09-13 12:50:00,53.26,53.26,53.21,53.22,15700.0,39.9635,39.9635,39.926,39.9335,15700.0
2006-09-13 12:55:00,53.21,53.28,53.2,53.26,47900.0,39.926,39.9785,39.9185,39.9635,47900.0
2006-09-13 13:00:00,53.25,53.25,53.19,53.19,27000.0,39.956,39.956,39.911,39.911,27000.0
2006-09-13 13:05:00,53.2,53.2,53.17,53.19,31200.0,39.9185,39.9185,39.896,39.911,31200.0
2006-09-13 13:10:00,53.19,53.28,53.18,53.28,41800.0,39.911,39.9785,39.9035,39.9785,41800.0
2006-09-13 13:15:00,53.25,53.25,53.19,53.23,35500.0,39.956,39.956,39.911,39.941,35500.0
2006-09-13 13:20:00,53.22,53.22,53.2,53.21,10200.0,39.9335,39.9335,39.9185,39.926,10200.0
2006-09-13 13:25:00,53.21,53.21,53.18,53.2,13800.0,39.926,39.926,39.9035,39.9185,13800.0
2006-09-13 13:30:00,53.21,53.21,53.18,53.19,6600.0,39.926,39.926,39.9035,39.911,6600.0
2006-09-13 13:35:00,53.19,53.22,53.19,53.21,33200.0,39.911,39.9335,39.911,39.926,33200.0
2006-09-13 13:40:00,53.21,53.21,53.17,53.17,33200.0,39.926,39.926,39.896,39.896,33200.0
2006-09-13 13:45:00,53.18,53.18,53.16,53.17,30800.0,39.9035,39.9035,39.8885,39.896,30800.0
2006-09-13 13:50:00,53.16,53.19,53.16,53.18,43600.0,39.8885,39.911,39.8885,39.9035,43600.0
2006-09-13 13:55:00,53.19,53.19,53.14,53.14,19300.0,39.911,39.911,39.8735,39.8735,19300.0
2006-09-13 14:00:00,53.15,53.23,53.14,53.23,115200.0,39.881,39.941,39.8735,39.941,115200.0
2006-09-13 14:05:00,53.22,53.29,53.22,53.28,23500.0,39.9335,39.986,39.9335,39.9785,23500.0
2006-09-13 14:10:00,53.28,53.3,53.27,53.3,27200.0,39.9785,39.9935,39.971,39.9935,27200.0
2006-09-13 14:15:00,53.3,53.32,53.3,53.31,38600.0,39.9935,40.0085,39.9935,40.001,38600.0
2006-09-13 14:20:00,53.32,53.35,53.31,53.35,42900.0,40.0085,40.0311,40.001,40.0311,42900.0
2006-09-13 14:25:00,53.35,53.37,53.35,53.36,19300.0,40.0311,40.0461,40.0311,40.0386,19300.0
2006-09-13 14:30:00,53.35,53.4,53.34,53.4,57100.0,40.0311,40.0686,40.0235,40.0686,57100.0
2006-09-13 14:35:00,53.4,53.4,53.37,53.39,107900.0,40.0686,40.0686,40.0461,40.0611,107900.0
2006-09-13 14:40:00,53.39,53.45,53.39,53.45,40200.0,40.0611,40.1061,40.0611,40.1061,40200.0
2006-09-13 14:45:00,53.44,53.47,53.43,53.46,56300.0,40.0986,40.1211,40.0911,40.1136,56300.0
2006-09-13 14:50:00,53.46,53.49,53.45,53.49,42400.0,40.1136,40.1361,40.1061,40.1361,42400.0
2006-09-13 14:55:00,53.49,53.53,53.47,53.5,82900.0,40.1361,40.1661,40.1211,40.1436,82900.0
2006-09-13 15:00:00,53.51,53.51,53.45,53.48,74200.0,40.1511,40.1511,40.1061,40.1286,74200.0
2006-09-13 15:05:00,53.48,53.51,53.47,53.49,40500.0,40.1286,40.1511,40.1211,40.1361,40500.0
2006-09-13 15:10:00,53.49,53.5,53.47,53.47,34500.0,40.1361,40.1436,40.1211,40.1211,34500.0
2006-09-13 15:15:00,53.46,53.49,53.45,53.48,34900.0,40.1136,40.1361,40.1061,40.1286,34900.0
2006-09-13 15:20:00,53.48,53.48,53.45,53.45,31800.0,40.1286,40.1286,40.1061,40.1061,31800.0
2006-09-13 15:25:00,53.46,53.47,53.44,53.47,73400.0,40.1136,40.1211,40.0986,40.1211,73400.0
2006-09-13 15:30:00,53.47,53.49,53.45,53.48,66800.0,40.1211,40.1361,40.1061,40.1286,66800.0
2006-09-13 15:35:00,53.49,53.51,53.45,53.5,105600.0,40.1361,40.1511,40.1061,40.1436,105600.0
2006-09-13 15:40:00,53.5,53.5,53.4,53.41,68800.0,40.1436,40.1436,40.0686,40.0761,68800.0
2006-09-13 15:45:00,53.41,53.49,53.4,53.49,197100.0,40.0761,40.1361,40.0686,40.1361,197100.0
2006-09-13 15:50:00,53.49,53.5,53.41,53.42,181800.0,40.1361,40.1436,40.0761,40.0836,181800.0
2006-09-13 15:55:00,53.41,53.46,53.4,53.42,142400.0,40.0761,40.1136,40.0686,40.0836,142400.0
2006-09-14 09:30:00,53.42,53.53,53.4,53.48,120900.0,40.0836,40.1661,40.0686,40.1286,120900.0
2006-09-14 09:35:00,53.49,53.5,53.31,53.31,33500.0,40.1361,40.1436,40.001,40.001,33500.0
2006-09-14 09:40:00,53.31,53.37,53.28,53.29,43200.0,40.001,40.0461,39.9785,39.986,43200.0
2006-09-14 09:45:00,53.29,53.35,53.25,53.33,45400.0,39.986,40.0311,39.956,40.016,45400.0
2006-09-14 09:50:00,53.33,53.4,53.32,53.39,29500.0,40.016,40.0686,40.0085,40.0611,29500.0
2006-09-14 09:55:00,53.38,53.42,53.38,53.41,84000.0,40.0536,40.0836,40.0536,40.0761,84000.0
2006-09-14 10:00:00,53.41,53.41,53.29,53.29,33200.0,40.0761,40.0761,39.986,39.986,33200.0
2006-09-14 10:05:00,53.29,53.3,53.26,53.3,12500.0,39.986,39.9935,39.9635,39.9935,12500.0
2006-09-14 10:10:00,53.31,53.36,53.3,53.35,22600.0,40.001,40.0386,39.9935,40.0311,22600.0
2006-09-14 10:15:00,53.34,53.4,53.34,53.4,35700.0,40.0235,40.0686,40.0235,40.0686,35700.0
2006-09-14 10:20:00,53.4,53.43,53.38,53.42,44300.0,40.0686,40.0911,40.0536,40.0836,44300.0
2006-09-14 10:25:00,53.43,53.44,53.37,53.37,41400.0,40.0911,40.0986,40.0461,40.0461,41400.0
2006-09-14 10:30:00,53.38,53.43,53.35,53.43,53000.0,40.0536,40.0911,40.0311,40.0911,53000.0
2006-09-14 10:35:00,53.43,53.45,53.41,53.43,22400.0,40.0911,40.1061,40.0761,40.0911,22400.0
2006-09-14 10:40:00,53.43,53.44,53.41,53.43,35500.0,40.0911,40.0986,40.0761,40.0911,35500.0
2006-09-14 10:45:00,53.42,53.43,53.42,53.42,34700.0,40.0836,40.0911,40.0836,40.0836,34700.0
2006-09-14 10:50:00,53.41,53.42,53.39,53.41,23900.0,40.0761,40.0836,40.0611,40.0761,23900.0
2006-09-14 10:55:00,53.42,53.45,53.4,53.44,13200.0,40.0836,40.1061,40.0686,40.0986,13200.0
2006-09-14 11:00:00,53.44,53.49,53.41,53.41,36900.0,40.0986,40.1361,40.0761,40.0761,36900.0
2006-09-14 11:05:00,53.41,53.44,53.4,53.4,69000.0,40.0761,40.0986,40.0686,40.0686,69000.0
2006-09-14 11:10:00,53.4,53.44,53.38,53.44,46500.0,40.0686,40.0986,40.0536,40.0986,46500.0
2006-09-14 11:15:00,53.44,53.5,53.44,53.48,20300.0,40.0986,40.1436,40.0986,40.1286,20300.0
2006-09-14 11:20:00,53.49,53.5,53.48,53.49,21400.0,40.1361,40.1436,40.1286,40.1361,21400.0
2006-09-14 11:25:00,53.5,53.51,53.48,53.49,17900.0,40.1436,40.1511,40.1286,40.1361,17900.0
2006-09-14 11:30:00,53.49,53.51,53.46,53.48,81600.0,40.1361,40.1511,40.1136,40.1286,81600.0
2006-09-14 11:35:00,53.48,53.53,53.46,53.51,68200.0,40.1286,40.1661,40.1136,40.1511,68200.0
2006-09-14 11:40:00,53.52,53.52,53.48,53.49,20100.0,40.1586,40.1586,40.1286,40.1361,20100.0
2006-09-14 11:45:00,53.48,53.48,53.45,53.47,28300.0,40.1286,40.1286,40.1061,40.1211,28300.0
2006-09-14 11:50:00,53.47,53.47,53.39,53.43,68100.0,40.1211,40.1211,40.0611,40.0911,68100.0
2006-09-14 11:55:00,53.44,53.45,53.4,53.43,11200.0,40.0986,40.1061,40.0686,40.0911,11200.0
2006-09-14 12:00:00,53.43,53.44,53.39,53.4,11800.0,40.0911,40.0986,40.0611,40.0686,11800.0
2006-09-14 12:05:00,53.4,53.41,53.37,53.4,16100.0,40.0686,40.0761,40.0461,40.0686,16100.0
2006-09-14 12:10:00,53.39,53.41,53.39,53.4,51200.0,40.0611,40.0761,40.0611,40.0686,51200.0
2006-09-14 12:15:00,53.4,53.4,53.38,53.4,8700.0,40.0686,40.0686,40.0536,40.0686,8700.0
2006-09-14 12:20:00,53.41,53.45,53.38,53.4,11100.0,40.0761,40.1061,40.0536,40.0686,11100.0
2006-09-14 12:25:00,53.4,53.43,53.35,53.37,39200.0,40.0686,40.0911,40.0311,40.0461,39200.0
2006-09-14 12:30:00,53.37,53.43,53.36,53.43,13100.0,40.0461,40.0911,40.0386,40.0911,13100.0
2006-09-14 12:35:00,53.43,53.44,53.4,53.43,31100.0,40.0911,40.0986,40.0686,40.0911,31100.0
2006-09-14 12:40:00,53.44,53.46,53.43,53.45,215400.0,40.0986,40.1136,40.0911,40.1061,215400.0
2006-09-14 12:45:00,53.45,53.48,53.45,53.47,39100.0,40.1061,40.1286,40.1061,40.1211,39100.0
2006-09-14 12:50:00,53.47,53.47,53.39,53.39,16500.0,40.1211,40.1211,40.0611,40.0611,16500.0
2006-09-14 12:55:00,53.39,53.42,53.39,53.42,12900.0,40.0611,40.0836,40.0611,40.0836,12900.0
2006-09-14 13:00:00,53.42,53.42,53.36,53.37,20200.0,40.0836,40.0836,40.0386,40.0461,20200.0
2006-09-14 13:05:00,53.38,53.42,53.38,53.41,19300.0,40.0536,40.0836,40.0536,40.0761,19300.0
2006-09-14 13:10:00,53.42,53.49,53.41,53.49,84900.0,40.0836,40.1361,40.0761,40.1361,84900.0
2006-09-14 13:15:00,53.49,53.49,53.43,53.47,17100.0,40.1361,40.1361,40.0911,40.1211,17100.0
2006-09-14 13:20:00,53.47,53.49,53.45,53.48,24900.0,40.1211,40.1361,40.1061,40.1286,24900.0
2006-09-14 13:25:00,53.49,53.49,53.46,53.46,11300.0,40.1361,40.1361,40.1136,40.1136,11300.0
2006-09-14 13:30:00,53.47,53.48,53.45,53.45,21700.0,40.1211,40.1286,40.1061,40.1061,21700.0
2006-09-14 13:35:00,53.46,53.49,53.45,53.45,13300.0,40.1136,40.1361,40.1061,40.1061,13300.0
2006-09-14 13:40:00,53.45,53.49,53.44,53.49,22100.0,40.1061,40.1361,40.0986,40.1361,22100.0
2006-09-14 13:45:00,53.49,53.5,53.48,53.5,21200.0,40.1361,40.1436,40.1286,40.1436,21200.0
2006-09-14 13:50:00,53.5,53.55,53.49,53.55,42100.0,40.1436,40.1811,40.1361,40.1811,42100.0
2006-09-14 13:55:00,53.54,53.55,53.46,53.53,66600.0,40.1736,40.1811,40.1136,40.1661,66600.0
2006-09-14 14:00:00,53.53,53.53,53.46,53.51,32200.0,40.1661,40.1661,40.1136,40.1511,32200.0
2006-09-14 14:05:00,53.5,53.53,53.5,53.52,33400.0,40.1436,40.1661,40.1436,40.1586,33400.0
2006-09-14 14:10:00,53.5,53.55,53.5,53.55,42100.0,40.1436,40.1811,40.1436,40.1811,42100.0
2006-09-14 14:15:00,53.53,53.56,53.53,53.55,15300.0,40.1661,40.1886,40.1661,40.1811,15300.0
2006-09-14 14:20:00,53.55,53.59,53.53,53.58,40500.0,40.1811,40.2111,40.1661,40.2036,40500.0
2006-09-14 14:25:00,53.58,53.59,53.55,53.56,18600.0,40.2036,40.2111,40.1811,40.1886,18600.0
2006-09-14 14:30:00,53.56,53.64,53.56,53.61,69500.0,40.1886,40.2487,40.1886,40.2261,69500.0
2006-09-14 14:35:00,53.6,53.62,53.58,53.59,32300.0,40.2186,40.2336,40.2036,40.2111,32300.0
2006-09-14 14:40:00,53.6,53.61,53.54,53.55,49600.0,40.2186,40.2261,40.1736,40.1811,49600.0
2006-09-14 14:45:00,53.55,53.57,53.54,53.56,16700.0,40.1811,40.1961,40.1736,40.1886,16700.0
2006-09-14 14:50:00,53.57,53.59,53.55,53.58,26300.0,40.1961,40.2111,40.1811,40.2036,26300.0
2006-09-14 14:55:00,53.59,53.59,53.5,53.51,17200.0,40.2111,40.2111,40.1436,40.1511,17200.0
2006-09-14 15:00:00,53.51,53.52,53.47,53.47,36300.0,40.1511,40.1586,40.1211,40.1211,36300.0
2006-09-14 15:05:00,53.47,53.49,53.44,53.49,41000.0,40.1211,40.1361,40.0986,40.1361,41000.0
2006-09-14 15:10:00,53.5,53.5,53.48,53.49,31100.0,40.1436,40.1436,40.1286,40.1361,31100.0
2006-09-14 15:15:00,53.48,53.49,53.41,53.42,44000.0,40.1286,40.1361,40.0761,40.0836,44000.0
2006-09-14 15:20:00,53.43,53.47,53.42,53.45,109500.0,40.0911,40.1211,40.0836,40.1061,109500.0
2006-09-14 15:25:00,53.45,53.54,53.45,53.54,29200.0,40.1061,40.1736,40.1061,40.1736,29200.0
2006-09-14 15:30:00,53.53,53.54,53.49,53.49,25200.0,40.1661,40.1736,40.1361,40.1361,25200.0
2006-09-14 15:35:00,53.5,53.5,53.47,53.47,141900.0,40.1436,40.1436,40.1211,40.1211,141900.0
2006-09-14 15:40:00,53.48,53.48,53.44,53.45,29500.0,40.1286,40.1286,40.0986,40.1061,29500.0
2006-09-14 15:45:00,53.44,53.48,53.44,53.48,108200.0,40.0986,40.1286,40.0986,40.1286,108200.0
2006-09-14 15:50:00,53.48,53.49,53.45,53.47,61100.0,40.1286,40.1361,40.1061,40.1211,61100.0
2006-09-14 15:55:00,53.47,53.48,53.46,53.47,96200.0,40.1211,40.1286,40.1136,40.1211,96200.0
2006-09-15 09:30:00,53.88,53.89,53.71,53.86,1476500.0,40.4287,40.4362,40.3012,40.4137,1476500.0
2006-09-15 09:35:00,53.86,53.86,53.82,53.84,101200.0,40.4137,40.4137,40.3837,40.3987,101200.0
2006-09-15 09:40:00,53.84,53.94,53.83,53.92,127300.0,40.3987,40.4738,40.3912,40.4588,127300.0
2006-09-15 09:45:00,53.9,53.96,53.84,53.95,46800.0,40.4437,40.4888,40.3987,40.4813,46800.0
2006-09-15 09:50:00,53.96,53.99,53.92,53.95,47300.0,40.4888,40.5113,40.4588,40.4813,47300.0
2006-09-15 09:55:00,53.95,54.0,53.95,53.99,173600.0,40.4813,40.5188,40.4813,40.5113,173600.0
2006-09-15 10:00:00,53.98,54.0,53.95,54.0,66600.0,40.5038,40.5188,40.4813,40.5188,66600.0
2006-09-15 10:05:00,53.99,54.0,53.98,53.99,89200.0,40.5113,40.5188,40.5038,40.5113,89200.0
2006-09-15 10:10:00,53.99,54.0,53.97,53.99,48800.0,40.5113,40.5188,40.4963,40.5113,48800.0
2006-09-15 10:15:00,53.99,54.0,53.97,53.98,83100.0,40.5113,40.5188,40.4963,40.5038,83100.0
2006-09-15 10:20:00,53.97,53.99,53.94,53.96,34000.0,40.4963,40.5113,40.4738,40.4888,34000.0
2006-09-15 10:25:00,53.95,54.0,53.95,53.95,50100.0,40.4813,40.5188,40.4813,40.4813,50100.0
2006-09-15 10:30:00,53.95,54.0,53.95,54.0,24800.0,40.4813,40.5188,40.4813,40.5188,24800.0
2006-09-15 10:35:00,54.0,54.0,53.93,53.93,49700.0,40.5188,40.5188,40.4663,40.4663,49700.0
2006-09-15 10:40:00,53.93,53.94,53.88,53.88,33600.0,40.4663,40.4738,40.4287,40.4287,33600.0
2006-09-15 10:45:00,53.89,53.89,53.86,53.86,21700.0,40.4362,40.4362,40.4137,40.4137,21700.0
2006-09-15 10:50:00,53.86,53.9,53.85,53.89,69600.0,40.4137,40.4437,40.4062,40.4362,69600.0
2006-09-15 10:55:00,53.9,53.9,53.87,53.88,22400.0,40.4437,40.4437,40.4212,40.4287,22400.0
2006-09-15 11:00:00,53.88,53.88,53.87,53.87,21800.0,40.4287,40.4287,40.4212,40.4212,21800.0
2006-09-15 11:05:00,53.88,53.88,53.85,53.86,45900.0,40.4287,40.4287,40.4062,40.4137,45900.0
2006-09-15 11:10:00,53.86,53.86,53.83,53.84,34300.0,40.4137,40.4137,40.3912,40.3987,34300.0
2006-09-15 11:15:00,53.84,53.84,53.71,53.71,33100.0,40.3987,40.3987,40.3012,40.3012,33100.0
2006-09-15 11:20:00,53.72,53.75,53.71,53.74,40200.0,40.3087,40.3312,40.3012,40.3237,40200.0
2006-09-15 11:25:00,53.75,53.78,53.74,53.76,31300.0,40.3312,40.3537,40.3237,40.3387,31300.0
2006-09-15 11:30:00,53.76,53.77,53.75,53.76,13000.0,40.3387,40.3462,40.3312,40.3387,13000.0
2006-09-15 11:35:00,53.76,53.76,53.74,53.75,33300.0,40.3387,40.3387,40.3237,40.3312,33300.0
2006-09-15 11:40:00,53.75,53.77,53.73,53.77,65100.0,40.3312,40.3462,40.3162,40.3462,65100.0
2006-09-15 11:45:00,53.77,53.82,53.76,53.82,16200.0,40.3462,40.3837,40.3387,40.3837,16200.0
2006-09-15 11:50:00,53.82,53.82,53.75,53.78,14300.0,40.3837,40.3837,40.3312,40.3537,14300.0
2006-09-15 11:55:00,53.78,53.78,53.72,53.73,11000.0,40.3537,40.3537,40.3087,40.3162,11000.0
2006-09-15 12:00:00,53.73,53.74,53.68,53.71,23200.0,40.3162,40.3237,40.2787,40.3012,23200.0
2006-09-15 12:05:00,53.71,53.74,53.7,53.72,9200.0,40.3012,40.3237,40.2937,40.3087,9200.0
2006-09-15 12:10:00,53.72,53.74,53.71,53.72,33600.0,40.3087,40.3237,40.3012,40.3087,33600.0
2006-09-15 12:15:00,53.74,53.76,53.74,53.76,31000.0,40.3237,40.3387,40.3237,40.3387,31000.0
2006-09-15 12:20:00,53.76,53.76,53.7,53.73,19500.0,40.3387,40.3387,40.2937,40.3162,19500.0
2006-09-15 12:25:00,53.73,53.74,53.71,53.71,8100.0,40.3162,40.3237,40.3012,40.3012,8100.0
2006-09-15 12:30:00,53.72,53.72,53.68,53.69,18800.0,40.3087,40.3087,40.2787,40.2862,18800.0
2006-09-15 12:35:00,53.68,53.69,53.62,53.63,26700.0,40.2787,40.2862,40.2336,40.2412,26700.0
2006-09-15 12:40:00,53.63,53.64,53.59,53.64,17400.0,40.2412,40.2487,40.2111,40.2487,17400.0
2006-09-15 12:45:00,53.64,53.64,53.6,53.6,13100.0,40.2487,40.2487,40.2186,40.2186,13100.0
2006-09-15 12:50:00,53.61,53.61,53.57,53.58,22900.0,40.2261,40.2261,40.1961,40.2036,22900.0
2006-09-15 12:55:00,53.61,53.62,53.56,53.57,26200.0,40.2261,40.2336,40.1886,40.1961,26200.0
2006-09-15 13:00:00,53.57,53.6,53.57,53.59,26200.0,40.1961,40.2186,40.1961,40.2111,26200.0
2006-09-15 13:05:00,53.59,53.65,53.59,53.65,22200.0,40.2111,40.2562,40.2111,40.2562,22200.0
2006-09-15 13:10:00,53.65,53.65,53.59,53.6,30300.0,40.2562,40.2562,40.2111,40.2186,30300.0
2006-09-15 13:15:00,53.61,53.61,53.56,53.56,21700.0,40.2261,40.2261,40.1886,40.1886,21700.0
2006-09-15 13:20:00,53.57,53.6,53.56,53.58,27300.0,40.1961,40.2186,40.1886,40.2036,27300.0
2006-09-15 13:25:00,53.58,53.6,53.53,53.55,30300.0,40.2036,40.2186,40.1661,40.1811,30300.0
2006-09-15 13:30:00,53.55,53.55,53.48,53.49,90900.0,40.1811,40.1811,40.1286,40.1361,90900.0
2006-09-15 13:35:00,53.5,53.56,53.49,53.53,42500.0,40.1436,40.1886,40.1361,40.1661,42500.0
2006-09-15 13:40:00,53.54,53.56,53.5,53.55,93200.0,40.1736,40.1886,40.1436,40.1811,93200.0
2006-09-15 13:45:00,53.54,53.56,53.54,53.54,21800.0,40.1736,40.1886,40.1736,40.1736,21800.0
2006-09-15 13:50:00,53.54,53.56,53.53,53.54,28400.0,40.1736,40.1886,40.1661,40.1736,28400.0
2006-09-15 13:55:00,53.54,53.55,53.52,53.52,28800.0,40.1736,40.1811,40.1586,40.1586,28800.0
2006-09-15 14:00:00,53.52,53.55,53.51,53.55,44700.0,40.1586,40.1811,40.1511,40.1811,44700.0
2006-09-15 14:05:00,53.55,53.63,53.54,53.62,55400.0,40.1811,40.2412,40.1736,40.2336,55400.0
2006-09-15 14:10:00,53.62,53.66,53.61,53.62,55700.0,40.2336,40.2637,40.2261,40.2336,55700.0
2006-09-15 14:15:00,53.62,53.64,53.61,53.62,31000.0,40.2336,40.2487,40.2261,40.2336,31000.0
2006-09-15 14:20:00,53.62,53.63,53.61,53.62,36500.0,40.2336,40.2412,40.2261,40.2336,36500.0
2006-09-15 14:25:00,53.62,53.66,53.61,53.62,27600.0,40.2336,40.2637,40.2261,40.2336,27600.0
2006-09-15 14:30:00,53.63,53.67,53.61,53.67,35100.0,40.2412,40.2712,40.2261,40.2712,35100.0
2006-09-15 14:35:00,53.67,53.73,53.67,53.7,59200.0,40.2712,40.3162,40.2712,40.2937,59200.0
2006-09-15 14:40:00,53.7,53.72,53.68,53.68,76300.0,40.2937,40.3087,40.2787,40.2787,76300.0
2006-09-15 14:45:00,53.67,53.68,53.64,53.64,19800.0,40.2712,40.2787,40.2487,40.2487,19800.0
2006-09-15 14:50:00,53.64,53.72,53.64,53.67,34900.0,40.2487,40.3087,40.2487,40.2712,34900.0
2006-09-15 14:55:00,53.66,53.68,53.66,53.67,24400.0,40.2637,40.2787,40.2637,40.2712,24400.0
2006-09-15 15:00:00,53.68,53.7,53.67,53.67,52700.0,40.2787,40.2937,40.2712,40.2712,52700.0
2006-09-15 15:05:00,53.68,53.7,53.65,53.67,246000.0,40.2787,40.2937,40.2562,40.2712,246000.0
2006-09-15 15:10:00,53.66,53.73,53.65,53.72,36100.0,40.2637,40.3162,40.2562,40.3087,36100.0
2006-09-15 15:15:00,53.72,53.74,53.72,53.73,75100.0,40.3087,40.3237,40.3087,40.3162,75100.0
2006-09-15 15:20:00,53.73,53.75,53.73,53.74,104100.0,40.3162,40.3312,40.3162,40.3237,104100.0
2006-09-15 15:25:00,53.74,53.76,53.74,53.75,92800.0,40.3237,40.3387,40.3237,40.3312,92800.0
2006-09-15 15:30:00,53.76,53.8,53.76,53.79,71100.0,40.3387,40.3687,40.3387,40.3612,71100.0
2006-09-15 15:35:00,53.79,53.79,53.75,53.77,45700.0,40.3612,40.3612,40.3312,40.3462,45700.0
2006-09-15 15:40:00,53.78,53.82,53.77,53.82,93500.0,40.3537,40.3837,40.3462,40.3837,93500.0
2006-09-15 15:45:00,53.81,53.83,53.8,53.8,60100.0,40.3762,40.3912,40.3687,40.3687,60100.0
2006-09-15 15:50:00,53.8,53.81,53.8,53.8,49600.0,40.3687,40.3762,40.3687,40.3687,49600.0
2006-09-15 15:55:00,53.81,53.82,53.74,53.75,138100.0,40.3762,40.3837,40.3237,40.3312,138100.0
2006-09-18 09:30:00,53.52,53.55,53.5,53.52,115000.0,40.1586,40.1811,40.1436,40.1586,115000.0
2006-09-18 09:35:00,53.52,53.54,53.5,53.5,78000.0,40.1586,40.1736,40.1436,40.1436,78000.0
2006-09-18 09:40:00,53.5,53.56,53.49,53.56,34700.0,40.1436,40.1886,40.1361,40.1886,34700.0
2006-09-18 09:45:00,53.56,53.62,53.54,53.58,38200.0,40.1886,40.2336,40.1736,40.2036,38200.0
2006-09-18 09:50:00,53.58,53.71,53.56,53.67,54100.0,40.2036,40.3012,40.1886,40.2712,54100.0
2006-09-18 09:55:00,53.67,53.69,53.6,53.62,18400.0,40.2712,40.2862,40.2186,40.2336,18400.0
2006-09-18 10:00:00,53.61,53.61,53.58,53.59,35200.0,40.2261,40.2261,40.2036,40.2111,35200.0
2006-09-18 10:05:00,53.59,53.71,53.57,53.71,33400.0,40.2111,40.3012,40.1961,40.3012,33400.0
2006-09-18 10:10:00,53.72,53.77,53.72,53.72,26900.0,40.3087,40.3462,40.3087,40.3087,26900.0
2006-09-18 10:15:00,53.73,53.82,53.72,53.77,51900.0,40.3162,40.3837,40.3087,40.3462,51900.0
2006-09-18 10:20:00,53.77,53.79,53.72,53.79,37400.0,40.3462,40.3612,40.3087,40.3612,37400.0
2006-09-18 10:25:00,53.79,53.8,53.71,53.72,40800.0,40.3612,40.3687,40.3012,40.3087,40800.0
2006-09-18 10:30:00,53.72,53.76,53.67,53.72,26100.0,40.3087,40.3387,40.2712,40.3087,26100.0
2006-09-18 10:35:00,53.72,53.75,53.68,53.74,35400.0,40.3087,40.3312,40.2787,40.3237,35400.0
2006-09-18 10:40:00,53.75,53.79,53.72,53.72,13800.0,40.3312,40.3612,40.3087,40.3087,13800.0
2006-09-18 10:45:00,53.72,53.78,53.7,53.71,21700.0,40.3087,40.3537,40.2937,40.3012,21700.0
2006-09-18 10:50:00,53.71,53.71,53.6,53.6,18200.0,40.3012,40.3012,40.2186,40.2186,18200.0
2006-09-18 10:55:00,53.59,53.63,53.58,53.62,28500.0,40.2111,40.2412,40.2036,40.2336,28500.0
2006-09-18 11:00:00,53.61,53.63,53.6,53.61,35600.0,40.2261,40.2412,40.2186,40.2261,35600.0
2006-09-18 11:05:00,53.62,53.66,53.61,53.62,13800.0,40.2336,40.2637,40.2261,40.2336,13800.0
2006-09-18 11:10:00,53.61,53.67,53.59,53.65,22300.0,40.2261,40.2712,40.2111,40.2562,22300.0
2006-09-18 11:15:00,53.63,53.66,53.61,53.65,15900.0,40.2412,40.2637,40.2261,40.2562,15900.0
2006-09-18 11:20:00,53.65,53.65,53.58,53.58,21600.0,40.2562,40.2562,40.2036,40.2036,21600.0
2006-09-18 11:25:00,53.59,53.65,53.59,53.64,20400.0,40.2111,40.2562,40.2111,40.2487,20400.0
2006-09-18 11:30:00,53.64,53.64,53.58,53.6,20900.0,40.2487,40.2487,40.2036,40.2186,20900.0
2006-09-18 11:35:00,53.6,53.6,53.56,53.57,19700.0,40.2186,40.2186,40.1886,40.1961,19700.0
2006-09-18 11:40:00,53.57,53.6,53.57,53.57,27900.0,40.1961,40.2186,40.1961,40.1961,27900.0
2006-09-18 11:45:00,53.57,53.65,53.57,53.64,23500.0,40.1961,40.2562,40.1961,40.2487,23500.0
2006-09-18 11:50:00,53.63,53.65,53.58,53.59,11000.0,40.2412,40.2562,40.2036,40.2111,11000.0
2006-09-18 11:55:00,53.59,53.63,53.58,53.61,18000.0,40.2111,40.2412,40.2036,40.2261,18000.0
2006-09-18 12:00:00,53.6,53.62,53.56,53.59,21800.0,40.2186,40.2336,40.1886,40.2111,21800.0
2006-09-18 12:05:00,53.59,53.61,53.59,53.59,14200.0,40.2111,40.2261,40.2111,40.2111,14200.0
2006-09-18 12:10:00,53.58,53.62,53.56,53.6,41900.0,40.2036,40.2336,40.1886,40.2186,41900.0
2006-09-18 12:15:00,53.6,53.63,53.6,53.61,22400.0,40.2186,40.2412,40.2186,40.2261,22400.0
2006-09-18 12:20:00,53.61,53.63,53.61,53.62,9800.0,40.2261,40.2412,40.2261,40.2336,9800.0
2006-09-18 12:25:00,53.62,53.63,53.6,53.6,10100.0,40.2336,40.2412,40.2186,40.2186,10100.0
2006-09-18 12:30:00,53.61,53.61,53.6,53.6,6500.0,40.2261,40.2261,40.2186,40.2186,6500.0
2006-09-18 12:35:00,53.59,53.6,53.57,53.57,5200.0,40.2111,40.2186,40.1961,40.1961,5200.0
2006-09-18 12:40:00,53.58,53.59,53.56,53.56,10600.0,40.2036,40.2111,40.1886,40.1886,10600.0
2006-09-18 12:45:00,53.56,53.65,53.56,53.59,14600.0,40.1886,40.2562,40.1886,40.2111,14600.0
2006-09-18 12:50:00,53.59,53.61,53.57,53.6,10900.0,40.2111,40.2261,40.1961,40.2186,10900.0
2006-09-18 12:55:00,53.6,53.65,53.6,53.65,15600.0,40.2186,40.2562,40.2186,40.2562,15600.0
2006-09-18 13:00:00,53.65,53.65,53.58,53.6,11700.0,40.2562,40.2562,40.2036,40.2186,11700.0
2006-09-18 13:05:00,53.6,53.63,53.59,53.6,9700.0,40.2186,40.2412,40.2111,40.2186,9700.0
2006-09-18 13:10:00,53.6,53.61,53.58,53.6,8500.0,40.2186,40.2261,40.2036,40.2186,8500.0
2006-09-18 13:15:00,53.6,53.63,53.6,53.61,6500.0,40.2186,40.2412,40.2186,40.2261,6500.0
2006-09-18 13:20:00,53.61,53.61,53.59,53.59,12500.0,40.2261,40.2261,40.2111,40.2111,12500.0
2006-09-18 13:25:00,53.6,53.61,53.57,53.58,19800.0,40.2186,40.2261,40.1961,40.2036,19800.0
2006-09-18 13:30:00,53.58,53.58,53.51,53.51,18900.0,40.2036,40.2036,40.1511,40.1511,18900.0
2006-09-18 13:35:00,53.51,53.52,53.5,53.51,47300.0,40.1511,40.1586,40.1436,40.1511,47300.0
2006-09-18 13:40:00,53.5,53.51,53.43,53.45,48100.0,40.1436,40.1511,40.0911,40.1061,48100.0
2006-09-18 13:45:00,53.45,53.45,53.42,53.43,19100.0,40.1061,40.1061,40.0836,40.0911,19100.0
2006-09-18 13:50:00,53.5,53.5,53.34,53.36,28400.0,40.1436,40.1436,40.0235,40.0386,28400.0
2006-09-18 13:55:00,53.36,53.37,53.35,53.36,31500.0,40.0386,40.0461,40.0311,40.0386,31500.0
2006-09-18 14:00:00,53.36,53.36,53.31,53.31,35300.0,40.0386,40.0386,40.001,40.001,35300.0
2006-09-18 14:05:00,53.31,53.32,53.3,53.31,22400.0,40.001,40.0085,39.9935,40.001,22400.0
2006-09-18 14:10:00,53.31,53.37,53.31,53.35,15700.0,40.001,40.0461,40.001,40.0311,15700.0
2006-09-18 14:15:00,53.34,53.36,53.33,53.35,9600.0,40.0235,40.0386,40.016,40.0311,9600.0
2006-09-18 14:20:00,53.35,53.38,53.33,53.35,25800.0,40.0311,40.0536,40.016,40.0311,25800.0
2006-09-18 14:25:00,53.35,53.35,53.32,53.33,9400.0,40.0311,40.0311,40.0085,40.016,9400.0
2006-09-18 14:30:00,53.32,53.32,53.27,53.27,29900.0,40.0085,40.0085,39.971,39.971,29900.0
2006-09-18 14:35:00,53.28,53.3,53.24,53.26,19900.0,39.9785,39.9935,39.9485,39.9635,19900.0
2006-09-18 14:40:00,53.24,53.27,53.22,53.27,13900.0,39.9485,39.971,39.9335,39.971,13900.0
2006-09-18 14:45:00,53.28,53.32,53.27,53.31,30000.0,39.9785,40.0085,39.971,40.001,30000.0
2006-09-18 14:50:00,53.31,53.36,53.28,53.35,26700.0,40.001,40.0386,39.9785,40.0311,26700.0
2006-09-18 14:55:00,53.35,53.37,53.34,53.36,27300.0,40.0311,40.0461,40.0235,40.0386,27300.0
2006-09-18 15:00:00,53.36,53.39,53.35,53.39,34200.0,40.0386,40.0611,40.0311,40.0611,34200.0
2006-09-18 15:05:00,53.39,53.42,53.39,53.42,21900.0,40.0611,40.0836,40.0611,40.0836,21900.0
2006-09-18 15:10:00,53.41,53.42,53.38,53.38,18500.0,40.0761,40.0836,40.0536,40.0536,18500.0
2006-09-18 15:15:00,53.38,53.4,53.36,53.36,17100.0,40.0536,40.0686,40.0386,40.0386,17100.0
2006-09-18 15:20:00,53.36,53.41,53.36,53.4,21000.0,40.0386,40.0761,40.0386,40.0686,21000.0
2006-09-18 15:25:00,53.41,53.45,53.4,53.42,23700.0,40.0761,40.1061,40.0686,40.0836,23700.0
2006-09-18 15:30:00,53.43,53.45,53.42,53.43,16600.0,40.0911,40.1061,40.0836,40.0911,16600.0
2006-09-18 15:35:00,53.43,53.46,53.39,53.45,74400.0,40.0911,40.1136,40.0611,40.1061,74400.0
2006-09-18 15:40:00,53.46,53.53,53.45,53.52,75500.0,40.1136,40.1661,40.1061,40.1586,75500.0
2006-09-18 15:45:00,53.52,53.58,53.52,53.54,68400.0,40.1586,40.2036,40.1586,40.1736,68400.0
2006-09-18 15:50:00,53.55,53.55,53.48,53.5,93300.0,40.1811,40.1811,40.1286,40.1436,93300.0
2006-09-18 15:55:00,53.49,53.5,53.47,53.49,72400.0,40.1361,40.1436,40.1211,40.1361,72400.0
2006-09-19 09:30:00,53.41,53.49,53.41,53.42,84500.0,40.0761,40.1361,40.0761,40.0836,84500.0
2006-09-19 09:35:00,53.42,53.5,53.38,53.49,45800.0,40.0836,40.1436,40.0536,40.1361,45800.0
2006-09-19 09:40:00,53.5,53.55,53.48,53.53,115400.0,40.1436,40.1811,40.1286,40.1661,115400.0
2006-09-19 09:45:00,53.54,53.6,53.51,53.57,93100.0,40.1736,40.2186,40.1511,40.1961,93100.0
2006-09-19 09:50:00,53.58,53.6,53.52,53.54,37900.0,40.2036,40.2186,40.1586,40.1736,37900.0
2006-09-19 09:55:00,53.54,53.56,53.47,53.47,50600.0,40.1736,40.1886,40.1211,40.1211,50600.0
2006-09-19 10:00:00,53.48,53.57,53.47,53.51,38200.0,40.1286,40.1961,40.1211,40.1511,38200.0
2006-09-19 10:05:00,53.51,53.51,53.45,53.5,22300.0,40.1511,40.1511,40.1061,40.1436,22300.0
2006-09-19 10:10:00,53.49,53.52,53.45,53.45,62600.0,40.1361,40.1586,40.1061,40.1061,62600.0
2006-09-19 10:15:00,53.47,53.5,53.39,53.39,64100.0,40.1211,40.1436,40.0611,40.0611,64100.0
2006-09-19 10:20:00,53.4,53.4,53.35,53.37,35400.0,40.0686,40.0686,40.0311,40.0461,35400.0
2006-09-19 10:25:00,53.37,53.4,53.35,53.37,14300.0,40.0461,40.0686,40.0311,40.0461,14300.0
2006-09-19 10:30:00,53.38,53.4,53.36,53.4,23100.0,40.0536,40.0686,40.0386,40.0686,23100.0
2006-09-19 10:35:00,53.39,53.4,53.35,53.39,30800.0,40.0611,40.0686,40.0311,40.0611,30800.0
2006-09-19 10:40:00,53.38,53.39,53.36,53.36,20400.0,40.0536,40.0611,40.0386,40.0386,20400.0
2006-09-19 10:45:00,53.37,53.4,53.36,53.38,11900.0,40.0461,40.0686,40.0386,40.0536,11900.0
2006-09-19 10:50:00,53.38,53.4,53.36,53.38,16300.0,40.0536,40.0686,40.0386,40.0536,16300.0
2006-09-19 10:55:00,53.38,53.44,53.37,53.42,12700.0,40.0536,40.0986,40.0461,40.0836,12700.0
2006-09-19 11:00:00,53.4,53.45,53.39,53.44,19100.0,40.0686,40.1061,40.0611,40.0986,19100.0
2006-09-19 11:05:00,53.45,53.46,53.45,53.46,55100.0,40.1061,40.1136,40.1061,40.1136,55100.0
2006-09-19 11:10:00,53.46,53.48,53.4,53.4,29000.0,40.1136,40.1286,40.0686,40.0686,29000.0
2006-09-19 11:15:00,53.4,53.44,53.4,53.43,29700.0,40.0686,40.0986,40.0686,40.0911,29700.0
2006-09-19 11:20:00,53.42,53.44,53.4,53.4,29800.0,40.0836,40.0986,40.0686,40.0686,29800.0
2006-09-19 11:25:00,53.41,53.44,53.37,53.39,64900.0,40.0761,40.0986,40.0461,40.0611,64900.0
2006-09-19 11:30:00,53.38,53.4,53.36,53.38,53400.0,40.0536,40.0686,40.0386,40.0536,53400.0
2006-09-19 11:35:00,53.4,53.44,53.37,53.37,30200.0,40.0686,40.0986,40.0461,40.0461,30200.0
2006-09-19 11:40:00,53.37,53.4,53.34,53.39,31600.0,40.0461,40.0686,40.0235,40.0611,31600.0
2006-09-19 11:45:00,53.38,53.39,53.33,53.38,24200.0,40.0536,40.0611,40.016,40.0536,24200.0
2006-09-19 11:50:00,53.37,53.37,53.35,53.36,37000.0,40.0461,40.0461,40.0311,40.0386,37000.0
2006-09-19 11:55:00,53.36,53.39,53.32,53.37,45300.0,40.0386,40.0611,40.0085,40.0461,45300.0
2006-09-19 12:00:00,53.38,53.4,53.35,53.36,67000.0,40.0536,40.0686,40.0311,40.0386,67000.0
2006-09-19 12:05:00,53.36,53.42,53.35,53.37,22400.0,40.0386,40.0836,40.0311,40.0461,22400.0
2006-09-19 12:10:00,53.36,53.4,53.34,53.34,27600.0,40.0386,40.0686,40.0235,40.0235,27600.0
2006-09-19 12:15:00,53.34,53.37,53.3,53.31,46000.0,40.0235,40.0461,39.9935,40.001,46000.0
2006-09-19 12:20:00,53.32,53.37,53.3,53.35,154700.0,40.0085,40.0461,39.9935,40.0311,154700.0
2006-09-19 12:25:00,53.32,53.32,53.25,53.28,57700.0,40.0085,40.0085,39.956,39.9785,57700.0
2006-09-19 12:30:00,53.29,53.3,53.27,53.28,18500.0,39.986,39.9935,39.971,39.9785,18500.0
2006-09-19 12:35:00,53.27,53.32,53.27,53.28,68200.0,39.971,40.0085,39.971,39.9785,68200.0
2006-09-19 12:40:00,53.28,53.31,53.27,53.3,27700.0,39.9785,40.001,39.971,39.9935,27700.0
2006-09-19 12:45:00,53.29,53.31,53.29,53.3,13900.0,39.986,40.001,39.986,39.9935,13900.0
2006-09-19 12:50:00,53.29,53.29,53.23,53.29,47100.0,39.986,39.986,39.941,39.986,47100.0
2006-09-19 12:55:00,53.28,53.3,53.24,53.25,29200.0,39.9785,39.9935,39.9485,39.956,29200.0
2006-09-19 13:00:00,53.24,53.3,53.24,53.27,52700.0,39.9485,39.9935,39.9485,39.971,52700.0
2006-09-19 13:05:00,53.28,53.29,53.24,53.25,41400.0,39.9785,39.986,39.9485,39.956,41400.0
2006-09-19 13:10:00,53.25,53.3,53.24,53.25,99000.0,39.956,39.9935,39.9485,39.956,99000.0
2006-09-19 13:15:00,53.25,53.28,53.21,53.21,51100.0,39.956,39.9785,39.926,39.926,51100.0
2006-09-19 13:20:00,53.2,53.28,53.2,53.26,26800.0,39.9185,39.9785,39.9185,39.9635,26800.0
2006-09-19 13:25:00,53.26,53.29,53.22,53.22,12400.0,39.9635,39.986,39.9335,39.9335,12400.0
2006-09-19 13:30:00,53.22,53.26,53.22,53.25,33700.0,39.9335,39.9635,39.9335,39.956,33700.0
2006-09-19 13:35:00,53.24,53.25,53.19,53.24,24100.0,39.9485,39.956,39.911,39.9485,24100.0
2006-09-19 13:40:00,53.23,53.24,53.2,53.23,17200.0,39.941,39.9485,39.9185,39.941,17200.0
2006-09-19 13:45:00,53.22,53.3,53.22,53.3,17300.0,39.9335,39.9935,39.9335,39.9935,17300.0
2006-09-19 13:50:00,53.3,53.3,53.21,53.22,18200.0,39.9935,39.9935,39.926,39.9335,18200.0
2006-09-19 13:55:00,53.23,53.29,53.22,53.23,20700.0,39.941,39.986,39.9335,39.941,20700.0
2006-09-19 14:00:00,53.22,53.24,53.22,53.24,17100.0,39.9335,39.9485,39.9335,39.9485,17100.0
2006-09-19 14:05:00,53.23,53.24,53.2,53.2,12500.0,39.941,39.9485,39.9185,39.9185,12500.0
2006-09-19 14:10:00,53.21,53.24,53.21,53.23,9200.0,39.926,39.9485,39.926,39.941,9200.0
2006-09-19 14:15:00,53.23,53.24,53.22,53.24,13800.0,39.941,39.9485,39.9335,39.9485,13800.0
2006-09-19 14:20:00,53.23,53.26,53.23,53.26,35300.0,39.941,39.9635,39.941,39.9635,35300.0
2006-09-19 14:25:00,53.26,53.28,53.26,53.28,27500.0,39.9635,39.9785,39.9635,39.9785,27500.0
2006-09-19 14:30:00,53.28,53.31,53.27,53.28,38000.0,39.9785,40.001,39.971,39.9785,38000.0
2006-09-19 14:35:00,53.29,53.31,53.26,53.26,28500.0,39.986,40.001,39.9635,39.9635,28500.0
2006-09-19 14:40:00,53.26,53.27,53.24,53.25,19600.0,39.9635,39.971,39.9485,39.956,19600.0
2006-09-19 14:45:00,53.25,53.26,53.23,53.26,11400.0,39.956,39.9635,39.941,39.9635,11400.0
2006-09-19 14:50:00,53.25,53.26,53.22,53.25,28200.0,39.956,39.9635,39.9335,39.956,28200.0
2006-09-19 14:55:00,53.25,53.26,53.24,53.24,64600.0,39.956,39.9635,39.9485,39.9485,64600.0
2006-09-19 15:00:00,53.24,53.26,53.22,53.26,15200.0,39.9485,39.9635,39.9335,39.9635,15200.0
2006-09-19 15:05:00,53.26,53.33,53.25,53.33,41200.0,39.9635,40.016,39.956,40.016,41200.0
2006-09-19 15:10:00,53.34,53.4,53.34,53.36,49700.0,40.0235,40.0686,40.0235,40.0386,49700.0
2006-09-19 15:15:00,53.37,53.39,53.36,53.38,14600.0,40.0461,40.0611,40.0386,40.0536,14600.0
2006-09-19 15:20:00,53.37,53.43,53.35,53.41,23200.0,40.0461,40.0911,40.0311,40.0761,23200.0
2006-09-19 15:25:00,53.41,53.43,53.38,53.39,48600.0,40.0761,40.0911,40.0536,40.0611,48600.0
2006-09-19 15:30:00,53.4,53.43,53.36,53.38,73400.0,40.0686,40.0911,40.0386,40.0536,73400.0
2006-09-19 15:35:00,53.37,53.38,53.33,53.35,48700.0,40.0461,40.0536,40.016,40.0311,48700.0
2006-09-19 15:40:00,53.35,53.4,53.34,53.4,35200.0,40.0311,40.0686,40.0235,40.0686,35200.0
2006-09-19 15:45:00,53.4,53.4,53.33,53.35,42300.0,40.0686,40.0686,40.016,40.0311,42300.0
2006-09-19 15:50:00,53.35,53.4,53.34,53.39,70200.0,40.0311,40.0686,40.0235,40.0611,70200.0
2006-09-19 15:55:00,53.39,53.45,53.39,53.43,67300.0,40.0611,40.1061,40.0611,40.0911,67300.0
2006-09-20 09:30:00,53.68,53.68,53.57,53.58,73000.0,40.2787,40.2787,40.1961,40.2036,73000.0
2006-09-20 09:35:00,53.58,53.65,53.57,53.6,17400.0,40.2036,40.2562,40.1961,40.2186,17400.0
2006-09-20 09:40:00,53.59,53.63,53.5,53.59,32100.0,40.2111,40.2412,40.1436,40.2111,32100.0
2006-09-20 09:45:00,53.6,53.69,53.55,53.68,38500.0,40.2186,40.2862,40.1811,40.2787,38500.0
2006-09-20 09:50:00,53.69,53.82,53.69,53.81,26800.0,40.2862,40.3837,40.2862,40.3762,26800.0
2006-09-20 09:55:00,53.81,53.85,53.79,53.84,52600.0,40.3762,40.4062,40.3612,40.3987,52600.0
2006-09-20 10:00:00,53.85,53.85,53.79,53.82,32800.0,40.4062,40.4062,40.3612,40.3837,32800.0
2006-09-20 10:05:00,53.82,53.87,53.8,53.86,39200.0,40.3837,40.4212,40.3687,40.4137,39200.0
2006-09-20 10:10:00,53.85,53.88,53.85,53.86,15300.0,40.4062,40.4287,40.4062,40.4137,15300.0
2006-09-20 10:15:00,53.86,53.95,53.86,53.94,37400.0,40.4137,40.4813,40.4137,40.4738,37400.0
2006-09-20 10:20:00,53.94,54.0,53.94,53.98,82200.0,40.4738,40.5188,40.4738,40.5038,82200.0
2006-09-20 10:25:00,53.98,54.0,53.97,53.99,65100.0,40.5038,40.5188,40.4963,40.5113,65100.0
2006-09-20 10:30:00,53.99,54.03,53.97,54.03,96500.0,40.5113,40.5413,40.4963,40.5413,96500.0
2006-09-20 10:35:00,54.04,54.09,54.03,54.04,29800.0,40.5488,40.5863,40.5413,40.5488,29800.0
2006-09-20 10:40:00,54.03,54.03,53.91,53.92,52200.0,40.5413,40.5413,40.4512,40.4588,52200.0
2006-09-20 10:45:00,53.93,53.96,53.92,53.92,23800.0,40.4663,40.4888,40.4588,40.4588,23800.0
2006-09-20 10:50:00,53.93,53.93,53.85,53.89,41500.0,40.4663,40.4663,40.4062,40.4362,41500.0
2006-09-20 10:55:00,53.9,53.98,53.88,53.97,25400.0,40.4437,40.5038,40.4287,40.4963,25400.0
2006-09-20 11:00:00,53.97,53.97,53.9,53.96,73200.0,40.4963,40.4963,40.4437,40.4888,73200.0
2006-09-20 11:05:00,53.95,53.97,53.93,53.96,16500.0,40.4813,40.4963,40.4663,40.4888,16500.0
2006-09-20 11:10:00,53.96,54.0,53.94,54.0,27300.0,40.4888,40.5188,40.4738,40.5188,27300.0
2006-09-20 11:15:00,54.0,54.0,53.93,53.93,16300.0,40.5188,40.5188,40.4663,40.4663,16300.0
2006-09-20 11:20:00,53.94,53.95,53.9,53.94,21500.0,40.4738,40.4813,40.4437,40.4738,21500.0
2006-09-20 11:25:00,53.95,54.01,53.94,54.0,13800.0,40.4813,40.5263,40.4738,40.5188,13800.0
2006-09-20 11:30:00,54.0,54.01,53.98,54.0,6700.0,40.5188,40.5263,40.5038,40.5188,6700.0
2006-09-20 11:35:00,53.99,54.0,53.97,53.99,20300.0,40.5113,40.5188,40.4963,40.5113,20300.0
2006-09-20 11:40:00,54.0,54.0,53.95,53.95,11500.0,40.5188,40.5188,40.4813,40.4813,11500.0
2006-09-20 11:45:00,53.95,53.95,53.93,53.93,8500.0,40.4813,40.4813,40.4663,40.4663,8500.0
2006-09-20 11:50:00,53.95,53.96,53.93,53.93,8100.0,40.4813,40.4888,40.4663,40.4663,8100.0
2006-09-20 11:55:00,53.94,53.95,53.89,53.94,14500.0,40.4738,40.4813,40.4362,40.4738,14500.0
2006-09-20 12:00:00,53.93,53.95,53.91,53.94,7300.0,40.4663,40.4813,40.4512,40.4738,7300.0
2006-09-20 12:05:00,53.95,53.98,53.95,53.95,12500.0,40.4813,40.5038,40.4813,40.4813,12500.0
2006-09-20 12:10:00,53.95,53.95,53.91,53.94,350000.0,40.4813,40.4813,40.4512,40.4738,350000.0
2006-09-20 12:15:00,53.93,53.95,53.9,53.93,13600.0,40.4663,40.4813,40.4437,40.4663,13600.0
2006-09-20 12:20:00,53.94,53.95,53.93,53.93,23900.0,40.4738,40.4813,40.4663,40.4663,23900.0
2006-09-20 12:25:00,53.94,53.95,53.94,53.95,12800.0,40.4738,40.4813,40.4738,40.4813,12800.0
2006-09-20 12:30:00,53.94,53.95,53.91,53.92,20000.0,40.4738,40.4813,40.4512,40.4588,20000.0
2006-09-20 12:35:00,53.92,53.95,53.91,53.94,24100.0,40.4588,40.4813,40.4512,40.4738,24100.0
2006-09-20 12:40:00,53.95,53.95,53.94,53.95,2800.0,40.4813,40.4813,40.4738,40.4813,2800.0
2006-09-20 12:45:00,53.94,53.95,53.94,53.94,7600.0,40.4738,40.4813,40.4738,40.4738,7600.0
2006-09-20 12:50:00,53.94,53.95,53.86,53.87,25100.0,40.4738,40.4813,40.4137,40.4212,25100.0
2006-09-20 12:55:00,53.87,53.87,53.81,53.82,22700.0,40.4212,40.4212,40.3762,40.3837,22700.0
2006-09-20 13:00:00,53.83,53.85,53.8,53.85,8400.0,40.3912,40.4062,40.3687,40.4062,8400.0
2006-09-20 13:05:00,53.86,53.89,53.85,53.89,4500.0,40.4137,40.4362,40.4062,40.4362,4500.0
2006-09-20 13:10:00,53.89,53.91,53.89,53.91,5300.0,40.4362,40.4512,40.4362,40.4512,5300.0
2006-09-20 13:15:00,53.9,53.9,53.87,53.88,13300.0,40.4437,40.4437,40.4212,40.4287,13300.0
2006-09-20 13:20:00,53.88,53.91,53.87,53.89,17400.0,40.4287,40.4512,40.4212,40.4362,17400.0
2006-09-20 13:25:00,53.9,53.92,53.89,53.91,7300.0,40.4437,40.4588,40.4362,40.4512,7300.0
2006-09-20 13:30:00,53.92,53.94,53.91,53.93,21300.0,40.4588,40.4738,40.4512,40.4663,21300.0
2006-09-20 13:35:00,53.94,53.95,53.93,53.95,16400.0,40.4738,40.4813,40.4663,40.4813,16400.0
2006-09-20 13:40:00,53.95,53.95,53.94,53.95,40000.0,40.4813,40.4813,40.4738,40.4813,40000.0
2006-09-20 13:45:00,53.95,53.98,53.94,53.97,48700.0,40.4813,40.5038,40.4738,40.4963,48700.0
2006-09-20 13:50:00,53.96,54.0,53.96,54.0,17500.0,40.4888,40.5188,40.4888,40.5188,17500.0
2006-09-20 13:55:00,54.0,54.03,53.99,54.03,30200.0,40.5188,40.5413,40.5113,40.5413,30200.0
2006-09-20 14:00:00,54.02,54.13,54.02,54.12,56300.0,40.5338,40.6163,40.5338,40.6088,56300.0
2006-09-20 14:05:00,54.11,54.11,54.02,54.09,28300.0,40.6013,40.6013,40.5338,40.5863,28300.0
2006-09-20 14:10:00,54.09,54.15,54.02,54.05,33000.0,40.5863,40.6313,40.5338,40.5563,33000.0
2006-09-20 14:15:00,54.03,54.11,53.92,53.95,50800.0,40.5413,40.6013,40.4588,40.4813,50800.0
2006-09-20 14:20:00,53.96,54.02,53.93,53.96,35700.0,40.4888,40.5338,40.4663,40.4888,35700.0
2006-09-20 14:25:00,53.96,54.07,53.92,54.02,68200.0,40.4888,40.5713,40.4588,40.5338,68200.0
2006-09-20 14:30:00,53.98,54.04,53.92,54.04,135900.0,40.5038,40.5488,40.4588,40.5488,135900.0
2006-09-20 14:35:00,54.04,54.06,53.96,53.96,39200.0,40.5488,40.5638,40.4888,40.4888,39200.0
2006-09-20 14:40:00,53.96,53.98,53.92,53.97,34800.0,40.4888,40.5038,40.4588,40.4963,34800.0
2006-09-20 14:45:00,53.97,53.97,53.9,53.91,38400.0,40.4963,40.4963,40.4437,40.4512,38400.0
2006-09-20 14:50:00,53.92,53.97,53.88,53.96,53300.0,40.4588,40.4963,40.4287,40.4888,53300.0
2006-09-20 14:55:00,53.97,54.04,53.97,53.99,35300.0,40.4963,40.5488,40.4963,40.5113,35300.0
2006-09-20 15:00:00,53.99,54.08,53.96,54.08,45600.0,40.5113,40.5788,40.4888,40.5788,45600.0
2006-09-20 15:05:00,54.09,54.16,54.06,54.08,53800.0,40.5863,40.6388,40.5638,40.5788,53800.0
2006-09-20 15:10:00,54.08,54.13,54.07,54.08,31900.0,40.5788,40.6163,40.5713,40.5788,31900.0
2006-09-20 15:15:00,54.08,54.13,54.06,54.12,46700.0,40.5788,40.6163,40.5638,40.6088,46700.0
2006-09-20 15:20:00,54.13,54.16,54.09,54.15,47800.0,40.6163,40.6388,40.5863,40.6313,47800.0
2006-09-20 15:25:00,54.14,54.25,54.11,54.25,73000.0,40.6238,40.7064,40.6013,40.7064,73000.0
2006-09-20 15:30:00,54.25,54.25,54.23,54.23,60100.0,40.7064,40.7064,40.6914,40.6914,60100.0
2006-09-20 15:35:00,54.24,54.25,54.23,54.25,91800.0,40.6989,40.7064,40.6914,40.7064,91800.0
2006-09-20 15:40:00,54.25,54.26,54.22,54.22,93800.0,40.7064,40.7139,40.6839,40.6839,93800.0
2006-09-20 15:45:00,54.22,54.28,54.19,54.28,90200.0,40.6839,40.7289,40.6613,40.7289,90200.0
2006-09-20 15:50:00,54.27,54.31,54.26,54.3,116800.0,40.7214,40.7514,40.7139,40.7439,116800.0
2006-09-20 15:55:00,54.31,54.34,54.26,54.26,211500.0,40.7514,40.7739,40.7139,40.7139,211500.0
2006-09-21 09:30:00,54.12,54.22,54.01,54.18,119300.0,40.6088,40.6839,40.5263,40.6538,119300.0
2006-09-21 09:35:00,54.18,54.39,54.16,54.39,34800.0,40.6538,40.8114,40.6388,40.8114,34800.0
2006-09-21 09:40:00,54.38,54.43,54.3,54.31,33900.0,40.8039,40.8414,40.7439,40.7514,33900.0
2006-09-21 09:45:00,54.31,54.42,54.31,54.42,42500.0,40.7514,40.8339,40.7514,40.8339,42500.0
2006-09-21 09:50:00,54.43,54.48,54.38,54.43,48300.0,40.8414,40.8789,40.8039,40.8414,48300.0
2006-09-21 09:55:00,54.45,54.45,54.32,54.32,24800.0,40.8564,40.8564,40.7589,40.7589,24800.0
2006-09-21 10:00:00,54.3,54.35,54.25,54.35,39500.0,40.7439,40.7814,40.7064,40.7814,39500.0
2006-09-21 10:05:00,54.36,54.36,54.29,54.31,44300.0,40.7889,40.7889,40.7364,40.7514,44300.0
2006-09-21 10:10:00,54.33,54.39,54.32,54.37,18800.0,40.7664,40.8114,40.7589,40.7964,18800.0
2006-09-21 10:15:00,54.38,54.38,54.3,54.34,26500.0,40.8039,40.8039,40.7439,40.7739,26500.0
2006-09-21 10:20:00,54.34,54.39,54.31,54.32,35100.0,40.7739,40.8114,40.7514,40.7589,35100.0
2006-09-21 10:25:00,54.32,54.45,54.31,54.42,67700.0,40.7589,40.8564,40.7514,40.8339,67700.0
2006-09-21 10:30:00,54.42,54.48,54.41,54.47,37200.0,40.8339,40.8789,40.8264,40.8714,37200.0
2006-09-21 10:35:00,54.47,54.48,54.45,54.46,31600.0,40.8714,40.8789,40.8564,40.8639,31600.0
2006-09-21 10:40:00,54.45,54.48,54.45,54.48,51100.0,40.8564,40.8789,40.8564,40.8789,51100.0
2006-09-21 10:45:00,54.49,54.5,54.48,54.49,32600.0,40.8864,40.894,40.8789,40.8864,32600.0
2006-09-21 10:50:00,54.49,54.61,54.48,54.6,95000.0,40.8864,40.9765,40.8789,40.969,95000.0
2006-09-21 10:55:00,54.61,54.71,54.61,54.69,118100.0,40.9765,41.0515,40.9765,41.0365,118100.0
2006-09-21 11:00:00,54.69,54.72,54.69,54.72,89100.0,41.0365,41.059,41.0365,41.059,89100.0
2006-09-21 11:05:00,54.71,54.84,54.71,54.81,56400.0,41.0515,41.1491,41.0515,41.1266,56400.0
2006-09-21 11:10:00,54.81,54.97,54.8,54.97,114800.0,41.1266,41.2466,41.1191,41.2466,114800.0
2006-09-21 11:15:00,54.97,55.0,54.94,54.97,367700.0,41.2466,41.2691,41.2241,41.2466,367700.0
2006-09-21 11:20:00,54.96,55.0,54.95,54.99,336400.0,41.2391,41.2691,41.2316,41.2616,336400.0
2006-09-21 11:25:00,54.99,55.05,54.98,55.01,284700.0,41.2616,41.3066,41.2541,41.2766,284700.0
2006-09-21 11:30:00,55.01,55.02,54.95,54.97,108800.0,41.2766,41.2841,41.2316,41.2466,108800.0
2006-09-21 11:35:00,54.96,54.97,54.92,54.93,41300.0,41.2391,41.2466,41.2091,41.2166,41300.0
2006-09-21 11:40:00,54.92,54.95,54.86,54.89,103300.0,41.2091,41.2316,41.1641,41.1866,103300.0
2006-09-21 11:45:00,54.89,54.96,54.88,54.96,84200.0,41.1866,41.2391,41.1791,41.2391,84200.0
2006-09-21 11:50:00,54.94,55.01,54.93,55.01,110800.0,41.2241,41.2766,41.2166,41.2766,110800.0
2006-09-21 11:55:00,55.01,55.06,55.0,55.05,113400.0,41.2766,41.3141,41.2691,41.3066,113400.0
2006-09-21 12:00:00,55.05,55.07,55.0,55.0,181700.0,41.3066,41.3217,41.2691,41.2691,181700.0
2006-09-21 12:05:00,55.0,55.0,54.96,54.97,70900.0,41.2691,41.2691,41.2391,41.2466,70900.0
2006-09-21 12:10:00,54.97,54.99,54.93,54.98,134900.0,41.2466,41.2616,41.2166,41.2541,134900.0
2006-09-21 12:15:00,54.97,55.03,54.97,55.02,64700.0,41.2466,41.2916,41.2466,41.2841,64700.0
2006-09-21 12:20:00,55.02,55.02,54.97,54.97,83900.0,41.2841,41.2841,41.2466,41.2466,83900.0
2006-09-21 12:25:00,54.98,54.99,54.92,54.98,43200.0,41.2541,41.2616,41.2091,41.2541,43200.0
2006-09-21 12:30:00,54.99,55.0,54.9,54.91,172900.0,41.2616,41.2691,41.1941,41.2016,172900.0
2006-09-21 12:35:00,54.91,55.0,54.9,54.91,83500.0,41.2016,41.2691,41.1941,41.2016,83500.0
2006-09-21 12:40:00,54.91,54.91,54.82,54.83,70000.0,41.2016,41.2016,41.1341,41.1416,70000.0
2006-09-21 12:45:00,54.83,54.9,54.8,54.8,64300.0,41.1416,41.1941,41.1191,41.1191,64300.0
2006-09-21 12:50:00,54.8,54.81,54.76,54.76,55000.0,41.1191,41.1266,41.089,41.089,55000.0
2006-09-21 12:55:00,54.76,54.81,54.75,54.81,76600.0,41.089,41.1266,41.0815,41.1266,76600.0
2006-09-21 13:00:00,54.81,54.82,54.76,54.76,53300.0,41.1266,41.1341,41.089,41.089,53300.0
2006-09-21 13:05:00,54.76,54.76,54.71,54.72,40500.0,41.089,41.089,41.0515,41.059,40500.0
2006-09-21 13:10:00,54.71,54.72,54.68,54.68,129300.0,41.0515,41.059,41.029,41.029,129300.0
2006-09-21 13:15:00,54.68,54.7,54.67,54.68,163800.0,41.029,41.044,41.0215,41.029,163800.0
2006-09-21 13:20:00,54.68,54.7,54.67,54.68,42400.0,41.029,41.044,41.0215,41.029,42400.0
2006-09-21 13:25:00,54.68,54.71,54.63,54.63,53800.0,41.029,41.0515,40.9915,40.9915,53800.0
2006-09-21 13:30:00,54.63,54.63,54.6,54.62,44000.0,40.9915,40.9915,40.969,40.984,44000.0
2006-09-21 13:35:00,54.62,54.62,54.61,54.62,24000.0,40.984,40.984,40.9765,40.984,24000.0
2006-09-21 13:40:00,54.61,54.62,54.59,54.61,26400.0,40.9765,40.984,40.9615,40.9765,26400.0
2006-09-21 13:45:00,54.61,54.62,54.6,54.62,31700.0,40.9765,40.984,40.969,40.984,31700.0
2006-09-21 13:50:00,54.62,54.62,54.52,54.52,43800.0,40.984,40.984,40.909,40.909,43800.0
2006-09-21 13:55:00,54.53,54.63,54.51,54.62,115600.0,40.9165,40.9915,40.9015,40.984,115600.0
2006-09-21 14:00:00,54.62,54.7,54.54,54.54,105200.0,40.984,41.044,40.924,40.924,105200.0
2006-09-21 14:05:00,54.54,54.55,54.49,54.5,117700.0,40.924,40.9315,40.8864,40.894,117700.0
2006-09-21 14:10:00,54.5,54.55,54.49,54.5,32700.0,40.894,40.9315,40.8864,40.894,32700.0
2006-09-21 14:15:00,54.5,54.51,54.47,54.48,25500.0,40.894,40.9015,40.8714,40.8789,25500.0
2006-09-21 14:20:00,54.48,54.53,54.39,54.4,101000.0,40.8789,40.9165,40.8114,40.8189,101000.0
2006-09-21 14:25:00,54.4,54.41,54.35,54.35,40700.0,40.8189,40.8264,40.7814,40.7814,40700.0
2006-09-21 14:30:00,54.34,54.36,54.33,54.35,111700.0,40.7739,40.7889,40.7664,40.7814,111700.0
2006-09-21 14:35:00,54.36,54.36,54.33,54.35,94200.0,40.7889,40.7889,40.7664,40.7814,94200.0
2006-09-21 14:40:00,54.35,54.36,54.32,54.32,84300.0,40.7814,40.7889,40.7589,40.7589,84300.0
2006-09-21 14:45:00,54.32,54.4,54.32,54.39,60700.0,40.7589,40.8189,40.7589,40.8114,60700.0
2006-09-21 14:50:00,54.39,54.39,54.33,54.34,33700.0,40.8114,40.8114,40.7664,40.7739,33700.0
2006-09-21 14:55:00,54.33,54.34,54.3,54.3,72500.0,40.7664,40.7739,40.7439,40.7439,72500.0
2006-09-21 15:00:00,54.3,54.34,54.28,54.28,45300.0,40.7439,40.7739,40.7289,40.7289,45300.0
2006-09-21 15:05:00,54.28,54.31,54.2,54.21,40500.0,40.7289,40.7514,40.6688,40.6764,40500.0
2006-09-21 15:10:00,54.21,54.21,54.09,54.1,39000.0,40.6764,40.6764,40.5863,40.5938,39000.0
2006-09-21 15:15:00,54.1,54.12,54.09,54.1,50600.0,40.5938,40.6088,40.5863,40.5938,50600.0
2006-09-21 15:20:00,54.11,54.13,54.06,54.06,43800.0,40.6013,40.6163,40.5638,40.5638,43800.0
2006-09-21 15:25:00,54.06,54.12,54.03,54.12,76900.0,40.5638,40.6088,40.5413,40.6088,76900.0
2006-09-21 15:30:00,54.12,54.17,54.12,54.16,48400.0,40.6088,40.6463,40.6088,40.6388,48400.0
2006-09-21 15:35:00,54.16,54.21,54.15,54.19,55400.0,40.6388,40.6764,40.6313,40.6613,55400.0
2006-09-21 15:40:00,54.2,54.25,54.18,54.22,61300.0,40.6688,40.7064,40.6538,40.6839,61300.0
2006-09-21 15:45:00,54.22,54.28,54.22,54.24,90400.0,40.6839,40.7289,40.6839,40.6989,90400.0
2006-09-21 15:50:00,54.23,54.31,54.21,54.27,93900.0,40.6914,40.7514,40.6764,40.7214,93900.0
2006-09-21 15:55:00,54.27,54.28,54.24,54.27,131000.0,40.7214,40.7289,40.6989,40.7214,131000.0
2006-09-22 09:30:00,54.12,54.4,54.12,54.33,98500.0,40.6088,40.8189,40.6088,40.7664,98500.0
2006-09-22 09:35:00,54.32,54.42,54.31,54.4,27900.0,40.7589,40.8339,40.7514,40.8189,27900.0
2006-09-22 09:40:00,54.38,54.38,54.26,54.35,46300.0,40.8039,40.8039,40.7139,40.7814,46300.0
2006-09-22 09:45:00,54.33,54.35,54.22,54.29,46700.0,40.7664,40.7814,40.6839,40.7364,46700.0
2006-09-22 09:50:00,54.31,54.36,54.22,54.24,44300.0,40.7514,40.7889,40.6839,40.6989,44300.0
2006-09-22 09:55:00,54.22,54.33,54.22,54.31,31800.0,40.6839,40.7664,40.6839,40.7514,31800.0
2006-09-22 10:00:00,54.31,54.31,54.22,54.23,71300.0,40.7514,40.7514,40.6839,40.6914,71300.0
2006-09-22 10:05:00,54.21,54.23,54.17,54.2,66700.0,40.6764,40.6914,40.6463,40.6688,66700.0
2006-09-22 10:10:00,54.19,54.22,54.19,54.22,34800.0,40.6613,40.6839,40.6613,40.6839,34800.0
2006-09-22 10:15:00,54.22,54.35,54.22,54.35,58400.0,40.6839,40.7814,40.6839,40.7814,58400.0
2006-09-22 10:20:00,54.37,54.45,54.37,54.45,56600.0,40.7964,40.8564,40.7964,40.8564,56600.0
2006-09-22 10:25:00,54.43,54.43,54.36,54.39,18500.0,40.8414,40.8414,40.7889,40.8114,18500.0
2006-09-22 10:30:00,54.38,54.4,54.35,54.35,29100.0,40.8039,40.8189,40.7814,40.7814,29100.0
2006-09-22 10:35:00,54.35,54.35,54.27,54.27,16800.0,40.7814,40.7814,40.7214,40.7214,16800.0
2006-09-22 10:40:00,54.27,54.31,54.26,54.29,23700.0,40.7214,40.7514,40.7139,40.7364,23700.0
2006-09-22 10:45:00,54.29,54.36,54.29,54.34,37600.0,40.7364,40.7889,40.7364,40.7739,37600.0
2006-09-22 10:50:00,54.35,54.36,54.31,54.31,20400.0,40.7814,40.7889,40.7514,40.7514,20400.0
2006-09-22 10:55:00,54.31,54.31,54.22,54.23,45900.0,40.7514,40.7514,40.6839,40.6914,45900.0
2006-09-22 11:00:00,54.23,54.28,54.23,54.25,23500.0,40.6914,40.7289,40.6914,40.7064,23500.0
2006-09-22 11:05:00,54.25,54.29,54.25,54.29,14800.0,40.7064,40.7364,40.7064,40.7364,14800.0
2006-09-22 11:10:00,54.29,54.33,54.27,54.3,50900.0,40.7364,40.7664,40.7214,40.7439,50900.0
2006-09-22 11:15:00,54.3,54.33,54.3,54.32,15400.0,40.7439,40.7664,40.7439,40.7589,15400.0
2006-09-22 11:20:00,54.33,54.45,54.33,54.44,130800.0,40.7664,40.8564,40.7664,40.8489,130800.0
2006-09-22 11:25:00,54.43,54.44,54.41,54.43,22400.0,40.8414,40.8489,40.8264,40.8414,22400.0
2006-09-22 11:30:00,54.44,54.45,54.43,54.44,20200.0,40.8489,40.8564,40.8414,40.8489,20200.0
2006-09-22 11:35:00,54.45,54.49,54.45,54.49,29800.0,40.8564,40.8864,40.8564,40.8864,29800.0
2006-09-22 11:40:00,54.47,54.49,54.45,54.45,29400.0,40.8714,40.8864,40.8564,40.8564,29400.0
2006-09-22 11:45:00,54.45,54.47,54.44,54.45,12100.0,40.8564,40.8714,40.8489,40.8564,12100.0
2006-09-22 11:50:00,54.44,54.47,54.44,54.45,12300.0,40.8489,40.8714,40.8489,40.8564,12300.0
2006-09-22 11:55:00,54.45,54.47,54.45,54.47,31500.0,40.8564,40.8714,40.8564,40.8714,31500.0
2006-09-22 12:00:00,54.46,54.47,54.43,54.43,89500.0,40.8639,40.8714,40.8414,40.8414,89500.0
2006-09-22 12:05:00,54.43,54.44,54.4,54.4,12300.0,40.8414,40.8489,40.8189,40.8189,12300.0
2006-09-22 12:10:00,54.4,54.41,54.39,54.4,59600.0,40.8189,40.8264,40.8114,40.8189,59600.0
2006-09-22 12:15:00,54.39,54.43,54.37,54.42,21800.0,40.8114,40.8414,40.7964,40.8339,21800.0
2006-09-22 12:20:00,54.4,54.44,54.38,54.39,39700.0,40.8189,40.8489,40.8039,40.8114,39700.0
2006-09-22 12:25:00,54.38,54.39,54.32,54.34,29400.0,40.8039,40.8114,40.7589,40.7739,29400.0
2006-09-22 12:30:00,54.34,54.35,54.31,54.31,17100.0,40.7739,40.7814,40.7514,40.7514,17100.0
2006-09-22 12:35:00,54.31,54.33,54.29,54.33,14500.0,40.7514,40.7664,40.7364,40.7664,14500.0
2006-09-22 12:40:00,54.32,54.32,54.29,54.29,5900.0,40.7589,40.7589,40.7364,40.7364,5900.0
2006-09-22 12:45:00,54.3,54.35,54.28,54.34,10900.0,40.7439,40.7814,40.7289,40.7739,10900.0
2006-09-22 12:50:00,54.34,54.37,54.33,54.34,11600.0,40.7739,40.7964,40.7664,40.7739,11600.0
2006-09-22 12:55:00,54.33,54.33,54.29,54.29,11600.0,40.7664,40.7664,40.7364,40.7364,11600.0
2006-09-22 13:00:00,54.3,54.36,54.29,54.35,15600.0,40.7439,40.7889,40.7364,40.7814,15600.0
2006-09-22 13:05:00,54.35,54.35,54.29,54.3,40700.0,40.7814,40.7814,40.7364,40.7439,40700.0
2006-09-22 13:10:00,54.3,54.31,54.27,54.27,32700.0,40.7439,40.7514,40.7214,40.7214,32700.0
2006-09-22 13:15:00,54.27,54.32,54.25,54.32,13800.0,40.7214,40.7589,40.7064,40.7589,13800.0
2006-09-22 13:20:00,54.32,54.33,54.29,54.3,18700.0,40.7589,40.7664,40.7364,40.7439,18700.0
2006-09-22 13:25:00,54.3,54.3,54.27,54.27,5200.0,40.7439,40.7439,40.7214,40.7214,5200.0
2006-09-22 13:30:00,54.27,54.28,54.23,54.23,14300.0,40.7214,40.7289,40.6914,40.6914,14300.0
2006-09-22 13:35:00,54.24,54.26,54.23,54.24,41500.0,40.6989,40.7139,40.6914,40.6989,41500.0
2006-09-22 13:40:00,54.24,54.26,54.23,54.24,29700.0,40.6989,40.7139,40.6914,40.6989,29700.0
2006-09-22 13:45:00,54.23,54.25,54.2,54.22,14700.0,40.6914,40.7064,40.6688,40.6839,14700.0
2006-09-22 13:50:00,54.21,54.22,54.19,54.22,12600.0,40.6764,40.6839,40.6613,40.6839,12600.0
2006-09-22 13:55:00,54.21,54.23,54.2,54.22,10200.0,40.6764,40.6914,40.6688,40.6839,10200.0
2006-09-22 14:00:00,54.22,54.25,54.22,54.23,12700.0,40.6839,40.7064,40.6839,40.6914,12700.0
2006-09-22 14:05:00,54.22,54.23,54.2,54.2,8700.0,40.6839,40.6914,40.6688,40.6688,8700.0
2006-09-22 14:10:00,54.2,54.2,54.14,54.14,21700.0,40.6688,40.6688,40.6238,40.6238,21700.0
2006-09-22 14:15:00,54.14,54.14,54.09,54.1,17000.0,40.6238,40.6238,40.5863,40.5938,17000.0
2006-09-22 14:20:00,54.1,54.1,54.07,54.08,14500.0,40.5938,40.5938,40.5713,40.5788,14500.0
2006-09-22 14:25:00,54.08,54.1,54.06,54.09,24000.0,40.5788,40.5938,40.5638,40.5863,24000.0
2006-09-22 14:30:00,54.08,54.08,54.0,54.01,42500.0,40.5788,40.5788,40.5188,40.5263,42500.0
2006-09-22 14:35:00,54.01,54.03,54.01,54.01,14500.0,40.5263,40.5413,40.5263,40.5263,14500.0
2006-09-22 14:40:00,54.01,54.06,54.0,54.06,37800.0,40.5263,40.5638,40.5188,40.5638,37800.0
2006-09-22 14:45:00,54.06,54.1,54.05,54.09,20700.0,40.5638,40.5938,40.5563,40.5863,20700.0
2006-09-22 14:50:00,54.09,54.1,54.09,54.09,19500.0,40.5863,40.5938,40.5863,40.5863,19500.0
2006-09-22 14:55:00,54.09,54.1,54.07,54.1,23500.0,40.5863,40.5938,40.5713,40.5938,23500.0
2006-09-22 15:00:00,54.1,54.18,54.09,54.18,27800.0,40.5938,40.6538,40.5863,40.6538,27800.0
2006-09-22 15:05:00,54.18,54.25,54.17,54.24,38300.0,40.6538,40.7064,40.6463,40.6989,38300.0
2006-09-22 15:10:00,54.24,54.32,54.24,54.32,49300.0,40.6989,40.7589,40.6989,40.7589,49300.0
2006-09-22 15:15:00,54.32,54.32,54.3,54.31,73500.0,40.7589,40.7589,40.7439,40.7514,73500.0
2006-09-22 15:20:00,54.3,54.33,54.2,54.21,33500.0,40.7439,40.7664,40.6688,40.6764,33500.0
2006-09-22 15:25:00,54.22,54.23,54.16,54.17,20200.0,40.6839,40.6914,40.6388,40.6463,20200.0
2006-09-22 15:30:00,54.16,54.18,54.16,54.16,18500.0,40.6388,40.6538,40.6388,40.6388,18500.0
2006-09-22 15:35:00,54.15,54.17,54.13,54.15,27700.0,40.6313,40.6463,40.6163,40.6313,27700.0
2006-09-22 15:40:00,54.15,54.15,54.09,54.1,47200.0,40.6313,40.6313,40.5863,40.5938,47200.0
2006-09-22 15:45:00,54.1,54.1,54.04,54.1,47800.0,40.5938,40.5938,40.5488,40.5938,47800.0
2006-09-22 15:50:00,54.1,54.12,54.09,54.12,49400.0,40.5938,40.6088,40.5863,40.6088,49400.0
2006-09-22 15:55:00,54.11,54.12,54.1,54.11,55700.0,40.6013,40.6088,40.5938,40.6013,55700.0
2006-09-25 09:30:00,54.49,54.5,54.38,54.46,93300.0,40.8864,40.894,40.8039,40.8639,93300.0
2006-09-25 09:35:00,54.46,54.55,54.46,54.53,53400.0,40.8639,40.9315,40.8639,40.9165,53400.0
2006-09-25 09:40:00,54.51,54.52,54.4,54.41,47800.0,40.9015,40.909,40.8189,40.8264,47800.0
2006-09-25 09:45:00,54.4,54.4,54.17,54.23,62000.0,40.8189,40.8189,40.6463,40.6914,62000.0
2006-09-25 09:50:00,54.24,54.37,54.23,54.36,88800.0,40.6989,40.7964,40.6914,40.7889,88800.0
2006-09-25 09:55:00,54.35,54.36,54.24,54.24,66200.0,40.7814,40.7889,40.6989,40.6989,66200.0
2006-09-25 10:00:00,54.25,54.35,54.24,54.29,34000.0,40.7064,40.7814,40.6989,40.7364,34000.0
2006-09-25 10:05:00,54.28,54.33,54.28,54.31,37700.0,40.7289,40.7664,40.7289,40.7514,37700.0
2006-09-25 10:10:00,54.31,54.31,54.12,54.18,40000.0,40.7514,40.7514,40.6088,40.6538,40000.0
2006-09-25 10:15:00,54.16,54.16,54.04,54.04,34300.0,40.6388,40.6388,40.5488,40.5488,34300.0
2006-09-25 10:20:00,54.05,54.12,54.02,54.03,43400.0,40.5563,40.6088,40.5338,40.5413,43400.0
2006-09-25 10:25:00,54.02,54.03,53.96,53.97,57600.0,40.5338,40.5413,40.4888,40.4963,57600.0
2006-09-25 10:30:00,53.96,54.14,53.95,54.14,136500.0,40.4888,40.6238,40.4813,40.6238,136500.0
2006-09-25 10:35:00,54.13,54.19,54.05,54.16,77500.0,40.6163,40.6613,40.5563,40.6388,77500.0
2006-09-25 10:40:00,54.18,54.19,54.09,54.1,35300.0,40.6538,40.6613,40.5863,40.5938,35300.0
2006-09-25 10:45:00,54.09,54.12,54.08,54.1,32100.0,40.5863,40.6088,40.5788,40.5938,32100.0
2006-09-25 10:50:00,54.11,54.13,54.09,54.1,28600.0,40.6013,40.6163,40.5863,40.5938,28600.0
2006-09-25 10:55:00,54.09,54.15,54.09,54.12,20100.0,40.5863,40.6313,40.5863,40.6088,20100.0
2006-09-25 11:00:00,54.13,54.15,54.1,54.1,25100.0,40.6163,40.6313,40.5938,40.5938,25100.0
2006-09-25 11:05:00,54.1,54.14,54.08,54.09,44100.0,40.5938,40.6238,40.5788,40.5863,44100.0
2006-09-25 11:10:00,54.09,54.12,54.08,54.12,30200.0,40.5863,40.6088,40.5788,40.6088,30200.0
2006-09-25 11:15:00,54.12,54.12,54.1,54.1,17800.0,40.6088,40.6088,40.5938,40.5938,17800.0
2006-09-25 11:20:00,54.08,54.17,54.08,54.12,36900.0,40.5788,40.6463,40.5788,40.6088,36900.0
2006-09-25 11:25:00,54.12,54.13,54.1,54.1,17100.0,40.6088,40.6163,40.5938,40.5938,17100.0
2006-09-25 11:30:00,54.1,54.14,54.08,54.08,57900.0,40.5938,40.6238,40.5788,40.5788,57900.0
2006-09-25 11:35:00,54.09,54.1,54.07,54.09,14200.0,40.5863,40.5938,40.5713,40.5863,14200.0
2006-09-25 11:40:00,54.1,54.1,54.05,54.07,11000.0,40.5938,40.5938,40.5563,40.5713,11000.0
2006-09-25 11:45:00,54.06,54.07,54.01,54.01,15500.0,40.5638,40.5713,40.5263,40.5263,15500.0
2006-09-25 11:50:00,54.01,54.02,53.97,54.01,22700.0,40.5263,40.5338,40.4963,40.5263,22700.0
2006-09-25 11:55:00,54.01,54.04,53.95,53.95,19100.0,40.5263,40.5488,40.4813,40.4813,19100.0
2006-09-25 12:00:00,53.94,53.98,53.86,53.91,40500.0,40.4738,40.5038,40.4137,40.4512,40500.0
2006-09-25 12:05:00,53.91,53.94,53.9,53.9,13800.0,40.4512,40.4738,40.4437,40.4437,13800.0
2006-09-25 12:10:00,53.9,54.0,53.9,53.95,63400.0,40.4437,40.5188,40.4437,40.4813,63400.0
2006-09-25 12:15:00,53.95,53.96,53.91,53.94,20200.0,40.4813,40.4888,40.4512,40.4738,20200.0
2006-09-25 12:20:00,53.94,54.07,53.91,54.04,29500.0,40.4738,40.5713,40.4512,40.5488,29500.0
2006-09-25 12:25:00,54.05,54.13,54.04,54.1,28600.0,40.5563,40.6163,40.5488,40.5938,28600.0
2006-09-25 12:30:00,54.1,54.19,54.1,54.16,52200.0,40.5938,40.6613,40.5938,40.6388,52200.0
2006-09-25 12:35:00,54.16,54.31,54.16,54.3,82100.0,40.6388,40.7514,40.6388,40.7439,82100.0
2006-09-25 12:40:00,54.3,54.33,54.28,54.29,38200.0,40.7439,40.7664,40.7289,40.7364,38200.0
2006-09-25 12:45:00,54.28,54.32,54.28,54.31,39100.0,40.7289,40.7589,40.7289,40.7514,39100.0
2006-09-25 12:50:00,54.3,54.41,54.3,54.4,61600.0,40.7439,40.8264,40.7439,40.8189,61600.0
2006-09-25 12:55:00,54.4,54.51,54.4,54.51,58300.0,40.8189,40.9015,40.8189,40.9015,58300.0
2006-09-25 13:00:00,54.51,54.55,54.49,54.53,70800.0,40.9015,40.9315,40.8864,40.9165,70800.0
2006-09-25 13:05:00,54.54,54.56,54.51,54.55,70100.0,40.924,40.939,40.9015,40.9315,70100.0
2006-09-25 13:10:00,54.55,54.57,54.53,54.57,88100.0,40.9315,40.9465,40.9165,40.9465,88100.0
2006-09-25 13:15:00,54.57,54.63,54.55,54.56,73100.0,40.9465,40.9915,40.9315,40.939,73100.0
2006-09-25 13:20:00,54.55,54.69,54.55,54.67,129900.0,40.9315,41.0365,40.9315,41.0215,129900.0
2006-09-25 13:25:00,54.67,54.73,54.67,54.72,82000.0,41.0215,41.0665,41.0215,41.059,82000.0
2006-09-25 13:30:00,54.72,54.74,54.64,54.64,42100.0,41.059,41.074,40.999,40.999,42100.0
2006-09-25 13:35:00,54.64,54.66,54.63,54.65,52100.0,40.999,41.014,40.9915,41.0065,52100.0
2006-09-25 13:40:00,54.65,54.66,54.64,54.64,53600.0,41.0065,41.014,40.999,40.999,53600.0
2006-09-25 13:45:00,54.64,54.66,54.62,54.64,21900.0,40.999,41.014,40.984,40.999,21900.0
2006-09-25 13:50:00,54.64,54.67,54.63,54.67,40500.0,40.999,41.0215,40.9915,41.0215,40500.0
2006-09-25 13:55:00,54.67,54.67,54.58,54.59,13100.0,41.0215,41.0215,40.954,40.9615,13100.0
2006-09-25 14:00:00,54.59,54.69,54.58,54.66,20800.0,40.9615,41.0365,40.954,41.014,20800.0
2006-09-25 14:05:00,54.66,54.79,54.62,54.78,69100.0,41.014,41.1116,40.984,41.104,69100.0
2006-09-25 14:10:00,54.78,54.9,54.78,54.87,114500.0,41.104,41.1941,41.104,41.1716,114500.0
2006-09-25 14:15:00,54.89,54.89,54.78,54.78,20600.0,41.1866,41.1866,41.104,41.104,20600.0
2006-09-25 14:20:00,54.79,54.87,54.78,54.86,33100.0,41.1116,41.1716,41.104,41.1641,33100.0
2006-09-25 14:25:00,54.85,54.9,54.79,54.8,26300.0,41.1566,41.1941,41.1116,41.1191,26300.0
2006-09-25 14:30:00,54.79,54.93,54.79,54.91,52100.0,41.1116,41.2166,41.1116,41.2016,52100.0
2006-09-25 14:35:00,54.91,55.0,54.9,55.0,117500.0,41.2016,41.2691,41.1941,41.2691,117500.0
2006-09-25 14:40:00,55.0,55.0,54.99,54.99,102600.0,41.2691,41.2691,41.2616,41.2616,102600.0
2006-09-25 14:45:00,55.0,55.0,54.97,54.98,39300.0,41.2691,41.2691,41.2466,41.2541,39300.0
2006-09-25 14:50:00,54.97,55.0,54.95,55.0,77200.0,41.2466,41.2691,41.2316,41.2691,77200.0
2006-09-25 14:55:00,55.0,55.01,54.97,55.0,152600.0,41.2691,41.2766,41.2466,41.2691,152600.0
2006-09-25 15:00:00,55.0,55.04,54.99,54.99,42900.0,41.2691,41.2991,41.2616,41.2616,42900.0
2006-09-25 15:05:00,54.99,55.02,54.95,54.96,63400.0,41.2616,41.2841,41.2316,41.2391,63400.0
2006-09-25 15:10:00,54.95,55.09,54.94,55.09,111700.0,41.2316,41.3367,41.2241,41.3367,111700.0
2006-09-25 15:15:00,55.09,55.13,55.08,55.1,163500.0,41.3367,41.3667,41.3292,41.3442,163500.0
2006-09-25 15:20:00,55.1,55.12,55.08,55.09,114400.0,41.3442,41.3592,41.3292,41.3367,114400.0
2006-09-25 15:25:00,55.1,55.16,55.09,55.09,88700.0,41.3442,41.3892,41.3367,41.3367,88700.0
2006-09-25 15:30:00,55.11,55.11,55.01,55.01,69600.0,41.3517,41.3517,41.2766,41.2766,69600.0
2006-09-25 15:35:00,55.01,55.02,54.95,54.95,47600.0,41.2766,41.2841,41.2316,41.2316,47600.0
2006-09-25 15:40:00,54.96,54.96,54.88,54.89,118700.0,41.2391,41.2391,41.1791,41.1866,118700.0
2006-09-25 15:45:00,54.89,54.96,54.86,54.95,150200.0,41.1866,41.2391,41.1641,41.2316,150200.0
2006-09-25 15:50:00,54.95,54.99,54.95,54.96,209300.0,41.2316,41.2616,41.2316,41.2391,209300.0
2006-09-25 15:55:00,54.96,54.98,54.5,54.95,310900.0,41.2391,41.2541,40.894,41.2316,310900.0
2006-09-26 09:30:00,54.85,54.86,54.76,54.8,94600.0,41.1566,41.1641,41.089,41.1191,94600.0
2006-09-26 09:35:00,54.8,54.81,54.66,54.7,42900.0,41.1191,41.1266,41.014,41.044,42900.0
2006-09-26 09:40:00,54.68,54.82,54.66,54.81,33200.0,41.029,41.1341,41.014,41.1266,33200.0
2006-09-26 09:45:00,54.8,54.81,54.75,54.8,36800.0,41.1191,41.1266,41.0815,41.1191,36800.0
2006-09-26 09:50:00,54.79,54.83,54.74,54.75,49900.0,41.1116,41.1416,41.074,41.0815,49900.0
2006-09-26 09:55:00,54.76,54.83,54.74,54.75,34100.0,41.089,41.1416,41.074,41.0815,34100.0
2006-09-26 10:00:00,54.75,54.9,54.75,54.89,49500.0,41.0815,41.1941,41.0815,41.1866,49500.0
2006-09-26 10:05:00,54.89,54.99,54.81,54.99,76600.0,41.1866,41.2616,41.1266,41.2616,76600.0
2006-09-26 10:10:00,54.99,55.21,54.95,55.2,162200.0,41.2616,41.4267,41.2316,41.4192,162200.0
2006-09-26 10:15:00,55.2,55.34,55.2,55.33,124200.0,41.4192,41.5242,41.4192,41.5167,124200.0
2006-09-26 10:20:00,55.34,55.37,55.33,55.36,202400.0,41.5242,41.5468,41.5167,41.5393,202400.0
2006-09-26 10:25:00,55.36,55.61,55.36,55.61,141900.0,41.5393,41.7268,41.5393,41.7268,141900.0
2006-09-26 10:30:00,55.61,55.72,55.5,55.69,189000.0,41.7268,41.8094,41.6443,41.7869,189000.0
2006-09-26 10:35:00,55.69,55.75,55.59,55.59,213800.0,41.7869,41.8319,41.7118,41.7118,213800.0
2006-09-26 10:40:00,55.59,55.59,55.52,55.54,87600.0,41.7118,41.7118,41.6593,41.6743,87600.0
2006-09-26 10:45:00,55.54,55.54,55.45,55.45,64300.0,41.6743,41.6743,41.6068,41.6068,64300.0
2006-09-26 10:50:00,55.45,55.47,55.36,55.37,101800.0,41.6068,41.6218,41.5393,41.5468,101800.0
2006-09-26 10:55:00,55.37,55.38,55.29,55.35,136300.0,41.5468,41.5543,41.4867,41.5317,136300.0
2006-09-26 11:00:00,55.34,55.38,55.33,55.35,80500.0,41.5242,41.5543,41.5167,41.5317,80500.0
2006-09-26 11:05:00,55.36,55.37,55.31,55.33,71300.0,41.5393,41.5468,41.5017,41.5167,71300.0
2006-09-26 11:10:00,55.34,55.34,55.25,55.28,29800.0,41.5242,41.5242,41.4567,41.4792,29800.0
2006-09-26 11:15:00,55.28,55.33,55.19,55.21,128700.0,41.4792,41.5167,41.4117,41.4267,128700.0
2006-09-26 11:20:00,55.2,55.2,55.11,55.11,33000.0,41.4192,41.4192,41.3517,41.3517,33000.0
2006-09-26 11:25:00,55.12,55.12,55.04,55.09,108100.0,41.3592,41.3592,41.2991,41.3367,108100.0
2006-09-26 11:30:00,55.09,55.14,55.06,55.08,54600.0,41.3367,41.3742,41.3141,41.3292,54600.0
2006-09-26 11:35:00,55.07,55.14,55.04,55.06,88200.0,41.3217,41.3742,41.2991,41.3141,88200.0
2006-09-26 11:40:00,55.06,55.07,54.92,54.97,34000.0,41.3141,41.3217,41.2091,41.2466,34000.0
2006-09-26 11:45:00,54.97,54.99,54.91,54.99,44300.0,41.2466,41.2616,41.2016,41.2616,44300.0
2006-09-26 11:50:00,55.0,55.05,54.94,54.96,80900.0,41.2691,41.3066,41.2241,41.2391,80900.0
2006-09-26 11:55:00,54.97,55.1,54.97,55.01,65200.0,41.2466,41.3442,41.2466,41.2766,65200.0
2006-09-26 12:00:00,55.0,55.13,55.0,55.13,123400.0,41.2691,41.3667,41.2691,41.3667,123400.0
2006-09-26 12:05:00,55.13,55.21,55.12,55.21,61400.0,41.3667,41.4267,41.3592,41.4267,61400.0
2006-09-26 12:10:00,55.21,55.28,55.17,55.27,76200.0,41.4267,41.4792,41.3967,41.4717,76200.0
2006-09-26 12:15:00,55.27,55.33,55.26,55.28,74700.0,41.4717,41.5167,41.4642,41.4792,74700.0
2006-09-26 12:20:00,55.3,55.34,55.29,55.29,86400.0,41.4942,41.5242,41.4867,41.4867,86400.0
2006-09-26 12:25:00,55.29,55.38,55.29,55.38,63600.0,41.4867,41.5543,41.4867,41.5543,63600.0
2006-09-26 12:30:00,55.37,55.38,55.3,55.32,54800.0,41.5468,41.5543,41.4942,41.5092,54800.0
2006-09-26 12:35:00,55.33,55.36,55.29,55.29,48300.0,41.5167,41.5393,41.4867,41.4867,48300.0
2006-09-26 12:40:00,55.3,55.3,55.26,55.28,27700.0,41.4942,41.4942,41.4642,41.4792,27700.0
2006-09-26 12:45:00,55.27,55.37,55.27,55.33,59100.0,41.4717,41.5468,41.4717,41.5167,59100.0
2006-09-26 12:50:00,55.34,55.34,55.29,55.31,47000.0,41.5242,41.5242,41.4867,41.5017,47000.0
2006-09-26 12:55:00,55.31,55.4,55.31,55.4,39000.0,41.5017,41.5693,41.5017,41.5693,39000.0
2006-09-26 13:00:00,55.4,55.42,55.38,55.41,39500.0,41.5693,41.5843,41.5543,41.5768,39500.0
2006-09-26 13:05:00,55.41,55.42,55.34,55.4,79200.0,41.5768,41.5843,41.5242,41.5693,79200.0
2006-09-26 13:10:00,55.4,55.41,55.31,55.38,48600.0,41.5693,41.5768,41.5017,41.5543,48600.0
2006-09-26 13:15:00,55.37,55.43,55.33,55.43,39700.0,41.5468,41.5918,41.5167,41.5918,39700.0
2006-09-26 13:20:00,55.43,55.47,55.41,55.41,40200.0,41.5918,41.6218,41.5768,41.5768,40200.0
2006-09-26 13:25:00,55.41,55.44,55.39,55.44,50500.0,41.5768,41.5993,41.5618,41.5993,50500.0
2006-09-26 13:30:00,55.42,55.47,55.41,55.43,88000.0,41.5843,41.6218,41.5768,41.5918,88000.0
2006-09-26 13:35:00,55.44,55.63,55.42,55.59,142300.0,41.5993,41.7418,41.5843,41.7118,142300.0
2006-09-26 13:40:00,55.6,55.6,55.51,55.55,128400.0,41.7193,41.7193,41.6518,41.6818,128400.0
2006-09-26 13:45:00,55.54,55.62,55.53,55.61,76500.0,41.6743,41.7343,41.6668,41.7268,76500.0
2006-09-26 13:50:00,55.61,55.68,55.61,55.67,97400.0,41.7268,41.7794,41.7268,41.7719,97400.0
2006-09-26 13:55:00,55.67,55.72,55.67,55.71,92000.0,41.7719,41.8094,41.7719,41.8019,92000.0
2006-09-26 14:00:00,55.71,55.72,55.68,55.7,105900.0,41.8019,41.8094,41.7794,41.7944,105900.0
2006-09-26 14:05:00,55.69,55.7,55.68,55.69,90400.0,41.7869,41.7944,41.7794,41.7869,90400.0
2006-09-26 14:10:00,55.69,55.7,55.69,55.7,69800.0,41.7869,41.7944,41.7869,41.7944,69800.0
2006-09-26 14:15:00,55.69,55.7,55.63,55.64,72900.0,41.7869,41.7944,41.7418,41.7493,72900.0
2006-09-26 14:20:00,55.64,55.67,55.62,55.67,36600.0,41.7493,41.7719,41.7343,41.7719,36600.0
2006-09-26 14:25:00,55.67,55.71,55.67,55.71,74500.0,41.7719,41.8019,41.7719,41.8019,74500.0
2006-09-26 14:30:00,55.71,55.77,55.7,55.76,120400.0,41.8019,41.8469,41.7944,41.8394,120400.0
2006-09-26 14:35:00,55.76,55.77,55.73,55.77,89600.0,41.8394,41.8469,41.8169,41.8469,89600.0
2006-09-26 14:40:00,55.77,55.81,55.76,55.8,129000.0,41.8469,41.8769,41.8394,41.8694,129000.0
2006-09-26 14:45:00,55.81,55.83,55.81,55.83,116100.0,41.8769,41.8919,41.8769,41.8919,116100.0
2006-09-26 14:50:00,55.82,55.87,55.78,55.87,172100.0,41.8844,41.9219,41.8544,41.9219,172100.0
2006-09-26 14:55:00,55.87,55.92,55.87,55.91,139900.0,41.9219,41.9594,41.9219,41.9519,139900.0
2006-09-26 15:00:00,55.9,55.91,55.85,55.87,149100.0,41.9444,41.9519,41.9069,41.9219,149100.0
2006-09-26 15:05:00,55.86,55.94,55.86,55.94,211300.0,41.9144,41.9745,41.9144,41.9745,211300.0
2006-09-26 15:10:00,55.94,55.98,55.93,55.96,137500.0,41.9745,42.0045,41.9669,41.9895,137500.0
2006-09-26 15:15:00,55.96,56.0,55.96,55.99,214000.0,41.9895,42.0195,41.9895,42.012,214000.0
2006-09-26 15:20:00,55.99,56.0,55.96,55.98,284300.0,42.012,42.0195,41.9895,42.0045,284300.0
2006-09-26 15:25:00,55.98,56.03,55.97,56.03,342400.0,42.0045,42.042,41.997,42.042,342400.0
2006-09-26 15:30:00,56.03,56.11,56.03,56.09,410100.0,42.042,42.102,42.042,42.087,410100.0
2006-09-26 15:35:00,56.09,56.1,56.03,56.07,274000.0,42.087,42.0945,42.042,42.072,274000.0
2006-09-26 15:40:00,56.07,56.07,56.05,56.06,209500.0,42.072,42.072,42.057,42.0645,209500.0
2006-09-26 15:45:00,56.06,56.08,56.02,56.03,417000.0,42.0645,42.0795,42.0345,42.042,417000.0
2006-09-26 15:50:00,56.03,56.04,55.98,55.99,177700.0,42.042,42.0495,42.0045,42.012,177700.0
2006-09-26 15:55:00,55.98,56.0,55.96,55.97,299300.0,42.0045,42.0195,41.9895,41.997,299300.0
2006-09-27 09:30:00,55.84,55.85,55.79,55.85,119100.0,41.8994,41.9069,41.8619,41.9069,119100.0
2006-09-27 09:35:00,55.85,55.89,55.6,55.63,87000.0,41.9069,41.9369,41.7193,41.7418,87000.0
2006-09-27 09:40:00,55.63,55.76,55.63,55.76,61000.0,41.7418,41.8394,41.7418,41.8394,61000.0
2006-09-27 09:45:00,55.77,55.87,55.75,55.8,66500.0,41.8469,41.9219,41.8319,41.8694,66500.0
2006-09-27 09:50:00,55.8,55.83,55.78,55.78,48000.0,41.8694,41.8919,41.8544,41.8544,48000.0
2006-09-27 09:55:00,55.78,55.78,55.66,55.66,30200.0,41.8544,41.8544,41.7644,41.7644,30200.0
2006-09-27 10:00:00,55.67,55.77,55.67,55.67,53100.0,41.7719,41.8469,41.7719,41.7719,53100.0
2006-09-27 10:05:00,55.68,55.69,55.6,55.6,86100.0,41.7794,41.7869,41.7193,41.7193,86100.0
2006-09-27 10:10:00,55.6,55.6,55.48,55.49,68000.0,41.7193,41.7193,41.6293,41.6368,68000.0
2006-09-27 10:15:00,55.5,55.54,55.49,55.54,48700.0,41.6443,41.6743,41.6368,41.6743,48700.0
2006-09-27 10:20:00,55.54,55.6,55.52,55.6,35600.0,41.6743,41.7193,41.6593,41.7193,35600.0
2006-09-27 10:25:00,55.6,55.68,55.55,55.66,100600.0,41.7193,41.7794,41.6818,41.7644,100600.0
2006-09-27 10:30:00,55.65,55.72,55.6,55.71,59300.0,41.7569,41.8094,41.7193,41.8019,59300.0
2006-09-27 10:35:00,55.74,55.8,55.73,55.78,67500.0,41.8244,41.8694,41.8169,41.8544,67500.0
2006-09-27 10:40:00,55.79,55.8,55.67,55.68,48600.0,41.8619,41.8694,41.7719,41.7794,48600.0
2006-09-27 10:45:00,55.68,55.74,55.67,55.72,63800.0,41.7794,41.8244,41.7719,41.8094,63800.0
2006-09-27 10:50:00,55.73,55.73,55.61,55.66,44900.0,41.8169,41.8169,41.7268,41.7644,44900.0
2006-09-27 10:55:00,55.67,55.7,55.63,55.7,31700.0,41.7719,41.7944,41.7418,41.7944,31700.0
2006-09-27 11:00:00,55.67,55.71,55.59,55.6,64600.0,41.7719,41.8019,41.7118,41.7193,64600.0
2006-09-27 11:05:00,55.61,55.7,55.58,55.68,48900.0,41.7268,41.7944,41.7043,41.7794,48900.0
2006-09-27 11:10:00,55.68,55.73,55.65,55.73,46000.0,41.7794,41.8169,41.7569,41.8169,46000.0
2006-09-27 11:15:00,55.73,55.73,55.6,55.62,80600.0,41.8169,41.8169,41.7193,41.7343,80600.0
2006-09-27 11:20:00,55.62,55.65,55.61,55.64,38000.0,41.7343,41.7569,41.7268,41.7493,38000.0
2006-09-27 11:25:00,55.64,55.7,55.61,55.69,79200.0,41.7493,41.7944,41.7268,41.7869,79200.0
2006-09-27 11:30:00,55.69,55.74,55.68,55.71,57700.0,41.7869,41.8244,41.7794,41.8019,57700.0
2006-09-27 11:35:00,55.71,55.8,55.71,55.75,35800.0,41.8019,41.8694,41.8019,41.8319,35800.0
2006-09-27 11:40:00,55.74,55.76,55.72,55.76,14600.0,41.8244,41.8394,41.8094,41.8394,14600.0
2006-09-27 11:45:00,55.75,55.78,55.71,55.78,18100.0,41.8319,41.8544,41.8019,41.8544,18100.0
2006-09-27 11:50:00,55.78,55.78,55.7,55.77,27900.0,41.8544,41.8544,41.7944,41.8469,27900.0
2006-09-27 11:55:00,55.75,55.77,55.72,55.76,21000.0,41.8319,41.8469,41.8094,41.8394,21000.0
2006-09-27 12:00:00,55.76,55.77,55.72,55.74,30200.0,41.8394,41.8469,41.8094,41.8244,30200.0
2006-09-27 12:05:00,55.74,55.81,55.74,55.74,94000.0,41.8244,41.8769,41.8244,41.8244,94000.0
2006-09-27 12:10:00,55.77,55.8,55.74,55.8,48400.0,41.8469,41.8694,41.8244,41.8694,48400.0
2006-09-27 12:15:00,55.8,55.84,55.8,55.84,29800.0,41.8694,41.8994,41.8694,41.8994,29800.0
2006-09-27 12:20:00,55.83,55.87,55.81,55.86,37900.0,41.8919,41.9219,41.8769,41.9144,37900.0
2006-09-27 12:25:00,55.87,55.87,55.8,55.8,49000.0,41.9219,41.9219,41.8694,41.8694,49000.0
2006-09-27 12:30:00,55.81,55.82,55.78,55.78,40400.0,41.8769,41.8844,41.8544,41.8544,40400.0
2006-09-27 12:35:00,55.77,55.8,55.73,55.73,37100.0,41.8469,41.8694,41.8169,41.8169,37100.0
2006-09-27 12:40:00,55.73,55.76,55.73,55.75,18500.0,41.8169,41.8394,41.8169,41.8319,18500.0
2006-09-27 12:45:00,55.75,55.78,55.73,55.75,43000.0,41.8319,41.8544,41.8169,41.8319,43000.0
2006-09-27 12:50:00,55.75,55.79,55.73,55.78,37200.0,41.8319,41.8619,41.8169,41.8544,37200.0
2006-09-27 12:55:00,55.79,55.8,55.78,55.78,11000.0,41.8619,41.8694,41.8544,41.8544,11000.0
2006-09-27 13:00:00,55.78,55.84,55.77,55.83,43600.0,41.8544,41.8994,41.8469,41.8919,43600.0
2006-09-27 13:05:00,55.83,55.9,55.81,55.9,43200.0,41.8919,41.9444,41.8769,41.9444,43200.0
2006-09-27 13:10:00,55.9,55.9,55.85,55.9,54200.0,41.9444,41.9444,41.9069,41.9444,54200.0
2006-09-27 13:15:00,55.9,55.9,55.88,55.9,41200.0,41.9444,41.9444,41.9294,41.9444,41200.0
2006-09-27 13:20:00,55.9,55.9,55.88,55.9,46500.0,41.9444,41.9444,41.9294,41.9444,46500.0
2006-09-27 13:25:00,55.89,55.9,55.87,55.9,66700.0,41.9369,41.9444,41.9219,41.9444,66700.0
2006-09-27 13:30:00,55.89,55.97,55.85,55.97,1355700.0,41.9369,41.997,41.9069,41.997,1355700.0
2006-09-27 13:35:00,55.96,56.0,55.89,55.91,127300.0,41.9895,42.0195,41.9369,41.9519,127300.0
2006-09-27 13:40:00,55.91,56.0,55.91,56.0,38500.0,41.9519,42.0195,41.9519,42.0195,38500.0
2006-09-27 13:45:00,55.99,56.03,55.96,56.0,34700.0,42.012,42.042,41.9895,42.0195,34700.0
2006-09-27 13:50:00,56.0,56.02,55.98,56.0,43000.0,42.0195,42.0345,42.0045,42.0195,43000.0
2006-09-27 13:55:00,56.0,56.02,56.0,56.02,39800.0,42.0195,42.0345,42.0195,42.0345,39800.0
2006-09-27 14:00:00,56.01,56.04,55.99,55.99,86800.0,42.027,42.0495,42.012,42.012,86800.0
2006-09-27 14:05:00,55.99,56.04,55.98,56.02,71000.0,42.012,42.0495,42.0045,42.0345,71000.0
2006-09-27 14:10:00,56.03,56.04,55.98,56.0,84800.0,42.042,42.0495,42.0045,42.0195,84800.0
2006-09-27 14:15:00,55.99,55.99,55.92,55.92,76700.0,42.012,42.012,41.9594,41.9594,76700.0
2006-09-27 14:20:00,55.92,55.93,55.89,55.89,48100.0,41.9594,41.9669,41.9369,41.9369,48100.0
2006-09-27 14:25:00,55.89,55.9,55.85,55.85,40700.0,41.9369,41.9444,41.9069,41.9069,40700.0
2006-09-27 14:30:00,55.85,55.86,55.82,55.83,38200.0,41.9069,41.9144,41.8844,41.8919,38200.0
2006-09-27 14:35:00,55.84,55.84,55.81,55.82,38500.0,41.8994,41.8994,41.8769,41.8844,38500.0
2006-09-27 14:40:00,55.83,55.83,55.74,55.77,73700.0,41.8919,41.8919,41.8244,41.8469,73700.0
2006-09-27 14:45:00,55.77,55.87,55.74,55.87,75600.0,41.8469,41.9219,41.8244,41.9219,75600.0
2006-09-27 14:50:00,55.88,55.92,55.86,55.86,76400.0,41.9294,41.9594,41.9144,41.9144,76400.0
2006-09-27 14:55:00,55.86,55.9,55.83,55.9,60500.0,41.9144,41.9444,41.8919,41.9444,60500.0
2006-09-27 15:00:00,55.9,55.9,55.89,55.9,42700.0,41.9444,41.9444,41.9369,41.9444,42700.0
2006-09-27 15:05:00,55.9,55.9,55.84,55.85,66600.0,41.9444,41.9444,41.8994,41.9069,66600.0
2006-09-27 15:10:00,55.84,55.9,55.8,55.9,56200.0,41.8994,41.9444,41.8694,41.9444,56200.0
2006-09-27 15:15:00,55.9,55.94,55.88,55.94,83400.0,41.9444,41.9745,41.9294,41.9745,83400.0
2006-09-27 15:20:00,55.93,55.97,55.93,55.97,100600.0,41.9669,41.997,41.9669,41.997,100600.0
2006-09-27 15:25:00,55.97,55.99,55.96,55.99,59400.0,41.997,42.012,41.9895,42.012,59400.0
2006-09-27 15:30:00,55.99,56.04,55.98,56.02,122500.0,42.012,42.0495,42.0045,42.0345,122500.0
2006-09-27 15:35:00,56.02,56.04,56.02,56.03,80500.0,42.0345,42.0495,42.0345,42.042,80500.0
2006-09-27 15:40:00,56.04,56.04,55.91,55.94,94000.0,42.0495,42.0495,41.9519,41.9745,94000.0
2006-09-27 15:45:00,55.93,55.94,55.86,55.88,227900.0,41.9669,41.9745,41.9144,41.9294,227900.0
2006-09-27 15:50:00,55.88,55.96,55.87,55.93,114300.0,41.9294,41.9895,41.9219,41.9669,114300.0
2006-09-27 15:55:00,55.93,56.04,55.92,56.03,195800.0,41.9669,42.0495,41.9594,42.042,195800.0
2006-09-28 09:30:00,55.88,55.92,55.8,55.87,123100.0,41.9294,41.9594,41.8694,41.9219,123100.0
2006-09-28 09:35:00,55.88,55.91,55.77,55.78,38600.0,41.9294,41.9519,41.8469,41.8544,38600.0
2006-09-28 09:40:00,55.78,55.9,55.74,55.9,78200.0,41.8544,41.9444,41.8244,41.9444,78200.0
2006-09-28 09:45:00,55.9,55.94,55.73,55.73,34700.0,41.9444,41.9745,41.8169,41.8169,34700.0
2006-09-28 09:50:00,55.73,55.74,55.66,55.69,67900.0,41.8169,41.8244,41.7644,41.7869,67900.0
2006-09-28 09:55:00,55.7,55.75,55.65,55.66,103900.0,41.7944,41.8319,41.7569,41.7644,103900.0
2006-09-28 10:00:00,55.65,55.69,55.62,55.68,73500.0,41.7569,41.7869,41.7343,41.7794,73500.0
2006-09-28 10:05:00,55.66,55.68,55.63,55.67,53300.0,41.7644,41.7794,41.7418,41.7719,53300.0
2006-09-28 10:10:00,55.65,55.72,55.64,55.72,63800.0,41.7569,41.8094,41.7493,41.8094,63800.0
2006-09-28 10:15:00,55.73,55.74,55.65,55.67,39900.0,41.8169,41.8244,41.7569,41.7719,39900.0
2006-09-28 10:20:00,55.67,55.78,55.66,55.78,53900.0,41.7719,41.8544,41.7644,41.8544,53900.0
2006-09-28 10:25:00,55.8,55.86,55.8,55.86,39500.0,41.8694,41.9144,41.8694,41.9144,39500.0
2006-09-28 10:30:00,55.86,55.96,55.86,55.96,43200.0,41.9144,41.9895,41.9144,41.9895,43200.0
2006-09-28 10:35:00,55.95,55.96,55.84,55.86,35800.0,41.982,41.9895,41.8994,41.9144,35800.0
2006-09-28 10:40:00,55.85,55.96,55.83,55.93,63800.0,41.9069,41.9895,41.8919,41.9669,63800.0
2006-09-28 10:45:00,55.94,55.95,55.83,55.83,66500.0,41.9745,41.982,41.8919,41.8919,66500.0
2006-09-28 10:50:00,55.83,55.85,55.8,55.82,51800.0,41.8919,41.9069,41.8694,41.8844,51800.0
2006-09-28 10:55:00,55.82,55.84,55.8,55.8,37100.0,41.8844,41.8994,41.8694,41.8694,37100.0
2006-09-28 11:00:00,55.81,55.88,55.8,55.83,40900.0,41.8769,41.9294,41.8694,41.8919,40900.0
2006-09-28 11:05:00,55.83,55.86,55.8,55.84,34700.0,41.8919,41.9144,41.8694,41.8994,34700.0
2006-09-28 11:10:00,55.84,55.85,55.84,55.85,8200.0,41.8994,41.9069,41.8994,41.9069,8200.0
2006-09-28 11:15:00,55.85,55.9,55.84,55.89,46900.0,41.9069,41.9444,41.8994,41.9369,46900.0
2006-09-28 11:20:00,55.89,55.99,55.89,55.97,64700.0,41.9369,42.012,41.9369,41.997,64700.0
2006-09-28 11:25:00,55.96,56.02,55.94,56.02,45500.0,41.9895,42.0345,41.9745,42.0345,45500.0
2006-09-28 11:30:00,56.02,56.16,56.01,56.15,107800.0,42.0345,42.1395,42.027,42.132,107800.0
2006-09-28 11:35:00,56.16,56.19,56.15,56.15,52100.0,42.1395,42.162,42.132,42.132,52100.0
2006-09-28 11:40:00,56.14,56.17,56.12,56.16,34600.0,42.1245,42.147,42.1095,42.1395,34600.0
2006-09-28 11:45:00,56.16,56.18,56.1,56.11,29200.0,42.1395,42.1545,42.0945,42.102,29200.0
2006-09-28 11:50:00,56.1,56.1,56.03,56.04,29100.0,42.0945,42.0945,42.042,42.0495,29100.0
2006-09-28 11:55:00,56.03,56.06,56.03,56.03,23200.0,42.042,42.0645,42.042,42.042,23200.0
2006-09-28 12:00:00,56.03,56.06,55.98,55.99,29800.0,42.042,42.0645,42.0045,42.012,29800.0
2006-09-28 12:05:00,55.99,55.99,55.94,55.94,18100.0,42.012,42.012,41.9745,41.9745,18100.0
2006-09-28 12:10:00,55.94,55.94,55.89,55.9,81900.0,41.9745,41.9745,41.9369,41.9444,81900.0
2006-09-28 12:15:00,55.89,55.9,55.83,55.84,150100.0,41.9369,41.9444,41.8919,41.8994,150100.0
2006-09-28 12:20:00,55.84,55.86,55.78,55.8,132000.0,41.8994,41.9144,41.8544,41.8694,132000.0
2006-09-28 12:25:00,55.8,55.82,55.77,55.82,64500.0,41.8694,41.8844,41.8469,41.8844,64500.0
2006-09-28 12:30:00,55.81,55.84,55.8,55.82,42900.0,41.8769,41.8994,41.8694,41.8844,42900.0
2006-09-28 12:35:00,55.83,55.83,55.79,55.8,16200.0,41.8919,41.8919,41.8619,41.8694,16200.0
2006-09-28 12:40:00,55.8,55.8,55.76,55.76,59600.0,41.8694,41.8694,41.8394,41.8394,59600.0
2006-09-28 12:45:00,55.76,55.81,55.75,55.81,35700.0,41.8394,41.8769,41.8319,41.8769,35700.0
2006-09-28 12:50:00,55.82,55.9,55.82,55.9,14800.0,41.8844,41.9444,41.8844,41.9444,14800.0
2006-09-28 12:55:00,55.9,55.91,55.88,55.88,17800.0,41.9444,41.9519,41.9294,41.9294,17800.0
2006-09-28 13:00:00,55.89,55.9,55.83,55.83,28600.0,41.9369,41.9444,41.8919,41.8919,28600.0
2006-09-28 13:05:00,55.83,55.85,55.81,55.82,14200.0,41.8919,41.9069,41.8769,41.8844,14200.0
2006-09-28 13:10:00,55.83,55.89,55.82,55.89,33300.0,41.8919,41.9369,41.8844,41.9369,33300.0
2006-09-28 13:15:00,55.88,56.0,55.88,56.0,61300.0,41.9294,42.0195,41.9294,42.0195,61300.0
2006-09-28 13:20:00,56.0,56.04,55.99,56.04,65800.0,42.0195,42.0495,42.012,42.0495,65800.0
2006-09-28 13:25:00,56.03,56.1,56.0,56.04,54500.0,42.042,42.0945,42.0195,42.0495,54500.0
2006-09-28 13:30:00,56.03,56.03,55.98,56.0,26700.0,42.042,42.042,42.0045,42.0195,26700.0
2006-09-28 13:35:00,56.0,56.0,55.95,55.95,26700.0,42.0195,42.0195,41.982,41.982,26700.0
2006-09-28 13:40:00,55.95,55.97,55.93,55.97,20100.0,41.982,41.997,41.9669,41.997,20100.0
2006-09-28 13:45:00,55.98,55.99,55.94,55.94,31100.0,42.0045,42.012,41.9745,41.9745,31100.0
2006-09-28 13:50:00,55.94,55.97,55.94,55.96,44700.0,41.9745,41.997,41.9745,41.9895,44700.0
2006-09-28 13:55:00,55.96,55.97,55.92,55.96,39000.0,41.9895,41.997,41.9594,41.9895,39000.0
2006-09-28 14:00:00,55.96,55.96,55.92,55.92,27600.0,41.9895,41.9895,41.9594,41.9594,27600.0
2006-09-28 14:05:00,55.92,55.94,55.92,55.92,20700.0,41.9594,41.9745,41.9594,41.9594,20700.0
2006-09-28 14:10:00,55.93,55.97,55.92,55.92,30000.0,41.9669,41.997,41.9594,41.9594,30000.0
2006-09-28 14:15:00,55.91,55.92,55.9,55.9,22500.0,41.9519,41.9594,41.9444,41.9444,22500.0
2006-09-28 14:20:00,55.89,55.89,55.85,55.89,37000.0,41.9369,41.9369,41.9069,41.9369,37000.0
2006-09-28 14:25:00,55.89,55.93,55.89,55.93,47300.0,41.9369,41.9669,41.9369,41.9669,47300.0
2006-09-28 14:30:00,55.93,55.93,55.87,55.89,40600.0,41.9669,41.9669,41.9219,41.9369,40600.0
2006-09-28 14:35:00,55.89,56.0,55.88,55.89,24000.0,41.9369,42.0195,41.9294,41.9369,24000.0
2006-09-28 14:40:00,55.89,55.93,55.89,55.92,28500.0,41.9369,41.9669,41.9369,41.9594,28500.0
2006-09-28 14:45:00,55.93,55.93,55.91,55.93,6400.0,41.9669,41.9669,41.9519,41.9669,6400.0
2006-09-28 14:50:00,55.92,55.92,55.88,55.9,55000.0,41.9594,41.9594,41.9294,41.9444,55000.0
2006-09-28 14:55:00,55.89,55.9,55.89,55.89,35800.0,41.9369,41.9444,41.9369,41.9369,35800.0
2006-09-28 15:00:00,55.89,55.89,55.85,55.89,35900.0,41.9369,41.9369,41.9069,41.9369,35900.0
2006-09-28 15:05:00,55.88,55.88,55.81,55.86,67800.0,41.9294,41.9294,41.8769,41.9144,67800.0
2006-09-28 15:10:00,55.86,55.89,55.84,55.88,90800.0,41.9144,41.9369,41.8994,41.9294,90800.0
2006-09-28 15:15:00,55.89,55.89,55.86,55.86,17900.0,41.9369,41.9369,41.9144,41.9144,17900.0
2006-09-28 15:20:00,55.87,55.92,55.86,55.91,33700.0,41.9219,41.9594,41.9144,41.9519,33700.0
2006-09-28 15:25:00,55.91,55.91,55.87,55.87,33500.0,41.9519,41.9519,41.9219,41.9219,33500.0
2006-09-28 15:30:00,55.87,55.93,55.87,55.92,54400.0,41.9219,41.9669,41.9219,41.9594,54400.0
2006-09-28 15:35:00,55.92,55.99,55.91,55.96,58000.0,41.9594,42.012,41.9519,41.9895,58000.0
2006-09-28 15:40:00,55.96,56.0,55.96,56.0,76100.0,41.9895,42.0195,41.9895,42.0195,76100.0
2006-09-28 15:45:00,56.0,56.05,55.99,55.99,94900.0,42.0195,42.057,42.012,42.012,94900.0
2006-09-28 15:50:00,55.99,56.0,55.99,56.0,56500.0,42.012,42.0195,42.012,42.0195,56500.0
2006-09-28 15:55:00,56.0,56.04,55.98,55.98,125800.0,42.0195,42.0495,42.0045,42.0045,125800.0
2006-09-29 09:30:00,55.8,55.99,55.8,55.94,122200.0,41.8694,42.012,41.8694,41.9745,122200.0
2006-09-29 09:35:00,55.94,56.1,55.92,56.08,69600.0,41.9745,42.0945,41.9594,42.0795,69600.0
2006-09-29 09:40:00,56.1,56.1,55.86,55.9,65800.0,42.0945,42.0945,41.9144,41.9444,65800.0
2006-09-29 09:45:00,55.91,55.93,55.81,55.87,83800.0,41.9519,41.9669,41.8769,41.9219,83800.0
2006-09-29 09:50:00,55.88,55.92,55.86,55.89,119400.0,41.9294,41.9594,41.9144,41.9369,119400.0
2006-09-29 09:55:00,55.9,55.99,55.87,55.98,128800.0,41.9444,42.012,41.9219,42.0045,128800.0
2006-09-29 10:00:00,55.98,56.08,55.95,56.04,56400.0,42.0045,42.0795,41.982,42.0495,56400.0
2006-09-29 10:05:00,56.04,56.09,55.97,56.01,95200.0,42.0495,42.087,41.997,42.027,95200.0
2006-09-29 10:10:00,56.0,56.0,55.94,55.94,45500.0,42.0195,42.0195,41.9745,41.9745,45500.0
2006-09-29 10:15:00,55.95,55.97,55.91,55.91,33600.0,41.982,41.997,41.9519,41.9519,33600.0
2006-09-29 10:20:00,55.9,55.91,55.83,55.84,66600.0,41.9444,41.9519,41.8919,41.8994,66600.0
2006-09-29 10:25:00,55.82,55.85,55.78,55.82,62100.0,41.8844,41.9069,41.8544,41.8844,62100.0
2006-09-29 10:30:00,55.83,55.85,55.81,55.81,51600.0,41.8919,41.9069,41.8769,41.8769,51600.0
2006-09-29 10:35:00,55.81,55.82,55.73,55.76,65900.0,41.8769,41.8844,41.8169,41.8394,65900.0
2006-09-29 10:40:00,55.75,55.77,55.7,55.71,26800.0,41.8319,41.8469,41.7944,41.8019,26800.0
2006-09-29 10:45:00,55.7,55.77,55.69,55.75,36900.0,41.7944,41.8469,41.7869,41.8319,36900.0
2006-09-29 10:50:00,55.76,55.8,55.71,55.76,158200.0,41.8394,41.8694,41.8019,41.8394,158200.0
2006-09-29 10:55:00,55.75,55.76,55.67,55.69,152100.0,41.8319,41.8394,41.7719,41.7869,152100.0
2006-09-29 11:00:00,55.68,55.68,55.63,55.63,237100.0,41.7794,41.7794,41.7418,41.7418,237100.0
2006-09-29 11:05:00,55.64,55.64,55.57,55.58,37900.0,41.7493,41.7493,41.6968,41.7043,37900.0
2006-09-29 11:10:00,55.58,55.67,55.55,55.67,110200.0,41.7043,41.7719,41.6818,41.7719,110200.0
2006-09-29 11:15:00,55.66,55.69,55.65,55.69,19900.0,41.7644,41.7869,41.7569,41.7869,19900.0
2006-09-29 11:20:00,55.69,55.69,55.65,55.66,24900.0,41.7869,41.7869,41.7569,41.7644,24900.0
2006-09-29 11:25:00,55.67,55.69,55.65,55.69,69100.0,41.7719,41.7869,41.7569,41.7869,69100.0
2006-09-29 11:30:00,55.68,55.72,55.68,55.7,33800.0,41.7794,41.8094,41.7794,41.7944,33800.0
2006-09-29 11:35:00,55.71,55.79,55.69,55.79,95700.0,41.8019,41.8619,41.7869,41.8619,95700.0
2006-09-29 11:40:00,55.79,55.79,55.76,55.78,50000.0,41.8619,41.8619,41.8394,41.8544,50000.0
2006-09-29 11:45:00,55.78,55.8,55.74,55.8,72800.0,41.8544,41.8694,41.8244,41.8694,72800.0
2006-09-29 11:50:00,55.8,55.87,55.8,55.86,54700.0,41.8694,41.9219,41.8694,41.9144,54700.0
2006-09-29 11:55:00,55.86,55.88,55.85,55.86,76800.0,41.9144,41.9294,41.9069,41.9144,76800.0
2006-09-29 12:00:00,55.86,55.87,55.81,55.83,23800.0,41.9144,41.9219,41.8769,41.8919,23800.0
2006-09-29 12:05:00,55.83,55.83,55.79,55.8,85000.0,41.8919,41.8919,41.8619,41.8694,85000.0
2006-09-29 12:10:00,55.81,55.81,55.79,55.8,19700.0,41.8769,41.8769,41.8619,41.8694,19700.0
2006-09-29 12:15:00,55.79,55.81,55.78,55.8,14400.0,41.8619,41.8769,41.8544,41.8694,14400.0
2006-09-29 12:20:00,55.79,55.8,55.76,55.77,8300.0,41.8619,41.8694,41.8394,41.8469,8300.0
2006-09-29 12:25:00,55.77,55.78,55.75,55.77,24200.0,41.8469,41.8544,41.8319,41.8469,24200.0
2006-09-29 12:30:00,55.76,55.77,55.75,55.76,15700.0,41.8394,41.8469,41.8319,41.8394,15700.0
2006-09-29 12:35:00,55.77,55.77,55.75,55.77,5400.0,41.8469,41.8469,41.8319,41.8469,5400.0
2006-09-29 12:40:00,55.76,55.77,55.75,55.75,15900.0,41.8394,41.8469,41.8319,41.8319,15900.0
2006-09-29 12:45:00,55.76,55.76,55.73,55.73,28100.0,41.8394,41.8394,41.8169,41.8169,28100.0
2006-09-29 12:50:00,55.72,55.74,55.72,55.73,11000.0,41.8094,41.8244,41.8094,41.8169,11000.0
2006-09-29 12:55:00,55.72,55.74,55.72,55.73,33600.0,41.8094,41.8244,41.8094,41.8169,33600.0
2006-09-29 13:00:00,55.73,55.75,55.72,55.73,20600.0,41.8169,41.8319,41.8094,41.8169,20600.0
2006-09-29 13:05:00,55.73,55.76,55.73,55.75,42900.0,41.8169,41.8394,41.8169,41.8319,42900.0
2006-09-29 13:10:00,55.76,55.76,55.75,55.76,9200.0,41.8394,41.8394,41.8319,41.8394,9200.0
2006-09-29 13:15:00,55.75,55.78,55.75,55.78,32300.0,41.8319,41.8544,41.8319,41.8544,32300.0
2006-09-29 13:20:00,55.78,55.79,55.74,55.74,86600.0,41.8544,41.8619,41.8244,41.8244,86600.0
2006-09-29 13:25:00,55.74,55.75,55.72,55.73,44900.0,41.8244,41.8319,41.8094,41.8169,44900.0
2006-09-29 13:30:00,55.73,55.75,55.72,55.72,18700.0,41.8169,41.8319,41.8094,41.8094,18700.0
2006-09-29 13:35:00,55.73,55.75,55.72,55.74,13800.0,41.8169,41.8319,41.8094,41.8244,13800.0
2006-09-29 13:40:00,55.75,55.78,55.72,55.78,43400.0,41.8319,41.8544,41.8094,41.8544,43400.0
2006-09-29 13:45:00,55.78,55.78,55.74,55.76,120000.0,41.8544,41.8544,41.8244,41.8394,120000.0
2006-09-29 13:50:00,55.76,55.81,55.76,55.81,65700.0,41.8394,41.8769,41.8394,41.8769,65700.0
2006-09-29 13:55:00,55.81,55.87,55.81,55.86,62500.0,41.8769,41.9219,41.8769,41.9144,62500.0
2006-09-29 14:00:00,55.87,55.88,55.86,55.88,24500.0,41.9219,41.9294,41.9144,41.9294,24500.0
2006-09-29 14:05:00,55.87,55.93,55.87,55.93,69800.0,41.9219,41.9669,41.9219,41.9669,69800.0
2006-09-29 14:10:00,55.93,55.97,55.92,55.97,50300.0,41.9669,41.997,41.9594,41.997,50300.0
2006-09-29 14:15:00,55.97,56.05,55.97,56.05,118300.0,41.997,42.057,41.997,42.057,118300.0
2006-09-29 14:20:00,56.05,56.05,56.04,56.04,29700.0,42.057,42.057,42.0495,42.0495,29700.0
2006-09-29 14:25:00,56.04,56.05,56.01,56.04,59900.0,42.0495,42.057,42.027,42.0495,59900.0
2006-09-29 14:30:00,56.04,56.04,56.0,56.0,20900.0,42.0495,42.0495,42.0195,42.0195,20900.0
2006-09-29 14:35:00,56.0,56.01,55.99,56.0,34200.0,42.0195,42.027,42.012,42.0195,34200.0
2006-09-29 14:40:00,56.01,56.04,55.98,56.03,77300.0,42.027,42.0495,42.0045,42.042,77300.0
2006-09-29 14:45:00,56.02,56.05,56.02,56.04,65200.0,42.0345,42.057,42.0345,42.0495,65200.0
2006-09-29 14:50:00,56.04,56.04,56.0,56.03,74100.0,42.0495,42.0495,42.0195,42.042,74100.0
2006-09-29 14:55:00,56.02,56.02,55.98,56.0,31800.0,42.0345,42.0345,42.0045,42.0195,31800.0
2006-09-29 15:00:00,56.0,56.01,55.99,56.0,83600.0,42.0195,42.027,42.012,42.0195,83600.0
2006-09-29 15:05:00,56.0,56.03,55.98,55.99,77300.0,42.0195,42.042,42.0045,42.012,77300.0
2006-09-29 15:10:00,56.0,56.0,55.93,55.94,50000.0,42.0195,42.0195,41.9669,41.9745,50000.0
2006-09-29 15:15:00,55.94,56.02,55.94,56.02,48900.0,41.9745,42.0345,41.9745,42.0345,48900.0
2006-09-29 15:20:00,56.02,56.02,56.0,56.01,15800.0,42.0345,42.0345,42.0195,42.027,15800.0
2006-09-29 15:25:00,56.0,56.03,56.0,56.03,25500.0,42.0195,42.042,42.0195,42.042,25500.0
2006-09-29 15:30:00,56.03,56.06,56.02,56.05,58100.0,42.042,42.0645,42.0345,42.057,58100.0
2006-09-29 15:35:00,56.05,56.06,56.03,56.05,52700.0,42.057,42.0645,42.042,42.057,52700.0
2006-09-29 15:40:00,56.06,56.06,56.01,56.03,62800.0,42.0645,42.0645,42.027,42.042,62800.0
2006-09-29 15:45:00,56.03,56.03,55.99,56.02,56400.0,42.042,42.042,42.012,42.0345,56400.0
2006-09-29 15:50:00,56.02,56.06,56.01,56.05,51500.0,42.0345,42.0645,42.027,42.057,51500.0
2006-09-29 15:55:00,56.05,56.09,56.05,56.09,126800.0,42.057,42.087,42.057,42.087,126800.0
2006-10-02 09:30:00,56.08,56.08,56.0,56.01,105300.0,42.0795,42.0795,42.0195,42.027,105300.0
2006-10-02 09:35:00,56.0,56.0,55.9,55.92,35900.0,42.0195,42.0195,41.9444,41.9594,35900.0
2006-10-02 09:40:00,55.92,55.95,55.89,55.93,33900.0,41.9594,41.982,41.9369,41.9669,33900.0
2006-10-02 09:45:00,55.93,55.96,55.9,55.93,32200.0,41.9669,41.9895,41.9444,41.9669,32200.0
2006-10-02 09:50:00,55.95,55.97,55.89,55.9,63300.0,41.982,41.997,41.9369,41.9444,63300.0
2006-10-02 09:55:00,55.9,55.92,55.88,55.89,65700.0,41.9444,41.9594,41.9294,41.9369,65700.0
2006-10-02 10:00:00,55.9,55.91,55.75,55.78,102300.0,41.9444,41.9519,41.8319,41.8544,102300.0
2006-10-02 10:05:00,55.79,55.79,55.68,55.69,78700.0,41.8619,41.8619,41.7794,41.7869,78700.0
2006-10-02 10:10:00,55.68,55.74,55.66,55.73,74500.0,41.7794,41.8244,41.7644,41.8169,74500.0
2006-10-02 10:15:00,55.73,55.73,55.67,55.71,58300.0,41.8169,41.8169,41.7719,41.8019,58300.0
2006-10-02 10:20:00,55.7,55.72,55.61,55.61,77000.0,41.7944,41.8094,41.7268,41.7268,77000.0
2006-10-02 10:25:00,55.61,55.61,55.55,55.56,94100.0,41.7268,41.7268,41.6818,41.6893,94100.0
2006-10-02 10:30:00,55.56,55.58,55.54,55.57,148100.0,41.6893,41.7043,41.6743,41.6968,148100.0
2006-10-02 10:35:00,55.57,55.59,55.52,55.54,55700.0,41.6968,41.7118,41.6593,41.6743,55700.0
2006-10-02 10:40:00,55.53,55.55,55.51,55.54,82600.0,41.6668,41.6818,41.6518,41.6743,82600.0
2006-10-02 10:45:00,55.53,55.55,55.52,55.53,36400.0,41.6668,41.6818,41.6593,41.6668,36400.0
2006-10-02 10:50:00,55.53,55.54,55.5,55.51,72300.0,41.6668,41.6743,41.6443,41.6518,72300.0
2006-10-02 10:55:00,55.52,55.56,55.52,55.55,92400.0,41.6593,41.6893,41.6593,41.6818,92400.0
2006-10-02 11:00:00,55.55,55.55,55.52,55.55,35700.0,41.6818,41.6818,41.6593,41.6818,35700.0
2006-10-02 11:05:00,55.54,55.55,55.49,55.49,36000.0,41.6743,41.6818,41.6368,41.6368,36000.0
2006-10-02 11:10:00,55.48,55.51,55.48,55.48,30900.0,41.6293,41.6518,41.6293,41.6293,30900.0
2006-10-02 11:15:00,55.49,55.5,55.46,55.5,34000.0,41.6368,41.6443,41.6143,41.6443,34000.0
2006-10-02 11:20:00,55.49,55.49,55.44,55.45,30800.0,41.6368,41.6368,41.5993,41.6068,30800.0
2006-10-02 11:25:00,55.45,55.46,55.42,55.45,42200.0,41.6068,41.6143,41.5843,41.6068,42200.0
2006-10-02 11:30:00,55.44,55.48,55.44,55.48,37300.0,41.5993,41.6293,41.5993,41.6293,37300.0
2006-10-02 11:35:00,55.47,55.5,55.45,55.49,107500.0,41.6218,41.6443,41.6068,41.6368,107500.0
2006-10-02 11:40:00,55.48,55.52,55.44,55.45,69300.0,41.6293,41.6593,41.5993,41.6068,69300.0
2006-10-02 11:45:00,55.44,55.45,55.42,55.44,56800.0,41.5993,41.6068,41.5843,41.5993,56800.0
2006-10-02 11:50:00,55.44,55.46,55.42,55.46,41200.0,41.5993,41.6143,41.5843,41.6143,41200.0
2006-10-02 11:55:00,55.45,55.46,55.33,55.33,67500.0,41.6068,41.6143,41.5167,41.5167,67500.0
2006-10-02 12:00:00,55.33,55.34,55.28,55.28,65400.0,41.5167,41.5242,41.4792,41.4792,65400.0
2006-10-02 12:05:00,55.28,55.33,55.27,55.33,75800.0,41.4792,41.5167,41.4717,41.5167,75800.0
2006-10-02 12:10:00,55.33,55.34,55.28,55.29,31900.0,41.5167,41.5242,41.4792,41.4867,31900.0
2006-10-02 12:15:00,55.28,55.3,55.28,55.29,39600.0,41.4792,41.4942,41.4792,41.4867,39600.0
2006-10-02 12:20:00,55.3,55.32,55.27,55.27,54300.0,41.4942,41.5092,41.4717,41.4717,54300.0
2006-10-02 12:25:00,55.27,55.27,55.18,55.21,100000.0,41.4717,41.4717,41.4042,41.4267,100000.0
2006-10-02 12:30:00,55.21,55.24,55.2,55.23,27700.0,41.4267,41.4492,41.4192,41.4417,27700.0
2006-10-02 12:35:00,55.24,55.29,55.23,55.28,99400.0,41.4492,41.4867,41.4417,41.4792,99400.0
2006-10-02 12:40:00,55.28,55.3,55.27,55.28,67200.0,41.4792,41.4942,41.4717,41.4792,67200.0
2006-10-02 12:45:00,55.28,55.3,55.28,55.3,45200.0,41.4792,41.4942,41.4792,41.4942,45200.0
2006-10-02 12:50:00,55.3,55.31,55.27,55.28,45400.0,41.4942,41.5017,41.4717,41.4792,45400.0
2006-10-02 12:55:00,55.27,55.28,55.22,55.24,43300.0,41.4717,41.4792,41.4342,41.4492,43300.0
2006-10-02 13:00:00,55.23,55.26,55.23,55.26,32300.0,41.4417,41.4642,41.4417,41.4642,32300.0
2006-10-02 13:05:00,55.25,55.26,55.23,55.26,50900.0,41.4567,41.4642,41.4417,41.4642,50900.0
2006-10-02 13:10:00,55.25,55.27,55.24,55.24,28500.0,41.4567,41.4717,41.4492,41.4492,28500.0
2006-10-02 13:15:00,55.24,55.25,55.22,55.25,29300.0,41.4492,41.4567,41.4342,41.4567,29300.0
2006-10-02 13:20:00,55.25,55.25,55.22,55.24,44300.0,41.4567,41.4567,41.4342,41.4492,44300.0
2006-10-02 13:25:00,55.23,55.24,55.22,55.23,23400.0,41.4417,41.4492,41.4342,41.4417,23400.0
2006-10-02 13:30:00,55.22,55.24,55.21,55.23,47500.0,41.4342,41.4492,41.4267,41.4417,47500.0
2006-10-02 13:35:00,55.23,55.25,55.16,55.16,58900.0,41.4417,41.4567,41.3892,41.3892,58900.0
2006-10-02 13:40:00,55.17,55.18,55.06,55.06,71800.0,41.3967,41.4042,41.3141,41.3141,71800.0
2006-10-02 13:45:00,55.07,55.09,55.05,55.09,84000.0,41.3217,41.3367,41.3066,41.3367,84000.0
2006-10-02 13:50:00,55.09,55.09,55.0,55.03,121700.0,41.3367,41.3367,41.2691,41.2916,121700.0
2006-10-02 13:55:00,55.03,55.16,55.03,55.16,85100.0,41.2916,41.3892,41.2916,41.3892,85100.0
2006-10-02 14:00:00,55.16,55.2,55.1,55.19,52100.0,41.3892,41.4192,41.3442,41.4117,52100.0
2006-10-02 14:05:00,55.18,55.2,55.15,55.2,124100.0,41.4042,41.4192,41.3817,41.4192,124100.0
2006-10-02 14:10:00,55.2,55.23,55.17,55.21,142500.0,41.4192,41.4417,41.3967,41.4267,142500.0
2006-10-02 14:15:00,55.21,55.25,55.2,55.25,49300.0,41.4267,41.4567,41.4192,41.4567,49300.0
2006-10-02 14:20:00,55.24,55.28,55.22,55.22,41300.0,41.4492,41.4792,41.4342,41.4342,41300.0
2006-10-02 14:25:00,55.23,55.23,55.19,55.19,66200.0,41.4417,41.4417,41.4117,41.4117,66200.0
2006-10-02 14:30:00,55.19,55.2,55.17,55.18,47700.0,41.4117,41.4192,41.3967,41.4042,47700.0
2006-10-02 14:35:00,55.18,55.21,55.16,55.19,50800.0,41.4042,41.4267,41.3892,41.4117,50800.0
2006-10-02 14:40:00,55.19,55.2,55.15,55.15,44200.0,41.4117,41.4192,41.3817,41.3817,44200.0
2006-10-02 14:45:00,55.16,55.2,55.16,55.17,45000.0,41.3892,41.4192,41.3892,41.3967,45000.0
2006-10-02 14:50:00,55.18,55.18,55.1,55.12,38500.0,41.4042,41.4042,41.3442,41.3592,38500.0
2006-10-02 14:55:00,55.12,55.12,55.04,55.08,36800.0,41.3592,41.3592,41.2991,41.3292,36800.0
2006-10-02 15:00:00,55.1,55.13,55.08,55.1,55600.0,41.3442,41.3667,41.3292,41.3442,55600.0
2006-10-02 15:05:00,55.09,55.11,55.07,55.09,47300.0,41.3367,41.3517,41.3217,41.3367,47300.0
2006-10-02 15:10:00,55.08,55.08,55.05,55.06,46300.0,41.3292,41.3292,41.3066,41.3141,46300.0
2006-10-02 15:15:00,55.06,55.1,55.06,55.07,95000.0,41.3141,41.3442,41.3141,41.3217,95000.0
2006-10-02 15:20:00,55.07,55.13,55.05,55.12,91100.0,41.3217,41.3667,41.3066,41.3592,91100.0
2006-10-02 15:25:00,55.12,55.2,55.12,55.2,39300.0,41.3592,41.4192,41.3592,41.4192,39300.0
2006-10-02 15:30:00,55.21,55.22,55.15,55.16,61000.0,41.4267,41.4342,41.3817,41.3892,61000.0
2006-10-02 15:35:00,55.16,55.2,55.14,55.17,63000.0,41.3892,41.4192,41.3742,41.3967,63000.0
2006-10-02 15:40:00,55.17,55.19,55.14,55.15,69700.0,41.3967,41.4117,41.3742,41.3817,69700.0
2006-10-02 15:45:00,55.16,55.16,55.12,55.13,88600.0,41.3892,41.3892,41.3592,41.3667,88600.0
2006-10-02 15:50:00,55.13,55.25,55.12,55.24,137300.0,41.3667,41.4567,41.3592,41.4492,137300.0
2006-10-02 15:55:00,55.24,55.25,55.19,55.19,77300.0,41.4492,41.4567,41.4117,41.4117,77300.0
2006-10-03 09:30:00,55.19,55.42,55.19,55.34,100500.0,41.4117,41.5843,41.4117,41.5242,100500.0
2006-10-03 09:35:00,55.34,55.41,55.21,55.39,49900.0,41.5242,41.5768,41.4267,41.5618,49900.0
2006-10-03 09:40:00,55.39,55.4,55.25,55.26,48400.0,41.5618,41.5693,41.4567,41.4642,48400.0
2006-10-03 09:45:00,55.26,55.35,55.26,55.29,58000.0,41.4642,41.5317,41.4642,41.4867,58000.0
2006-10-03 09:50:00,55.29,55.34,55.27,55.31,38800.0,41.4867,41.5242,41.4717,41.5017,38800.0
2006-10-03 09:55:00,55.31,55.33,55.28,55.32,47600.0,41.5017,41.5167,41.4792,41.5092,47600.0
2006-10-03 10:00:00,55.33,55.33,55.26,55.31,63800.0,41.5167,41.5167,41.4642,41.5017,63800.0
2006-10-03 10:05:00,55.31,55.31,55.26,55.27,15300.0,41.5017,41.5017,41.4642,41.4717,15300.0
2006-10-03 10:10:00,55.26,55.26,55.2,55.22,61200.0,41.4642,41.4642,41.4192,41.4342,61200.0
2006-10-03 10:15:00,55.23,55.29,55.2,55.27,49100.0,41.4417,41.4867,41.4192,41.4717,49100.0
2006-10-03 10:20:00,55.26,55.3,55.22,55.25,130200.0,41.4642,41.4942,41.4342,41.4567,130200.0
2006-10-03 10:25:00,55.25,55.35,55.25,55.35,104200.0,41.4567,41.5317,41.4567,41.5317,104200.0
2006-10-03 10:30:00,55.35,55.4,55.34,55.36,59600.0,41.5317,41.5693,41.5242,41.5393,59600.0
2006-10-03 10:35:00,55.36,55.37,55.31,55.37,42800.0,41.5393,41.5468,41.5017,41.5468,42800.0
2006-10-03 10:40:00,55.37,55.37,55.33,55.35,26300.0,41.5468,41.5468,41.5167,41.5317,26300.0
2006-10-03 10:45:00,55.35,55.39,55.35,55.37,25300.0,41.5317,41.5618,41.5317,41.5468,25300.0
2006-10-03 10:50:00,55.38,55.4,55.34,55.38,33500.0,41.5543,41.5693,41.5242,41.5543,33500.0
2006-10-03 10:55:00,55.36,55.36,55.34,55.34,29300.0,41.5393,41.5393,41.5242,41.5242,29300.0
2006-10-03 11:00:00,55.35,55.36,55.25,55.26,43800.0,41.5317,41.5393,41.4567,41.4642,43800.0
2006-10-03 11:05:00,55.25,55.26,55.24,55.25,29300.0,41.4567,41.4642,41.4492,41.4567,29300.0
2006-10-03 11:10:00,55.25,55.28,55.23,55.27,42600.0,41.4567,41.4792,41.4417,41.4717,42600.0
2006-10-03 11:15:00,55.27,55.33,55.27,55.32,79900.0,41.4717,41.5167,41.4717,41.5092,79900.0
2006-10-03 11:20:00,55.33,55.35,55.32,55.35,36000.0,41.5167,41.5317,41.5092,41.5317,36000.0
2006-10-03 11:25:00,55.35,55.43,55.35,55.42,54000.0,41.5317,41.5918,41.5317,41.5843,54000.0
2006-10-03 11:30:00,55.42,55.44,55.39,55.41,46300.0,41.5843,41.5993,41.5618,41.5768,46300.0
2006-10-03 11:35:00,55.41,55.45,55.41,55.43,47100.0,41.5768,41.6068,41.5768,41.5918,47100.0
2006-10-03 11:40:00,55.42,55.44,55.42,55.43,18000.0,41.5843,41.5993,41.5843,41.5918,18000.0
2006-10-03 11:45:00,55.44,55.52,55.42,55.45,26300.0,41.5993,41.6593,41.5843,41.6068,26300.0
2006-10-03 11:50:00,55.45,55.49,55.41,55.45,21700.0,41.6068,41.6368,41.5768,41.6068,21700.0
2006-10-03 11:55:00,55.45,55.53,55.45,55.53,45100.0,41.6068,41.6668,41.6068,41.6668,45100.0
2006-10-03 12:00:00,55.53,55.6,55.51,55.59,75200.0,41.6668,41.7193,41.6518,41.7118,75200.0
2006-10-03 12:05:00,55.6,55.72,55.6,55.72,64500.0,41.7193,41.8094,41.7193,41.8094,64500.0
2006-10-03 12:10:00,55.72,55.83,55.72,55.79,65400.0,41.8094,41.8919,41.8094,41.8619,65400.0
2006-10-03 12:15:00,55.78,55.82,55.77,55.81,36000.0,41.8544,41.8844,41.8469,41.8769,36000.0
2006-10-03 12:20:00,55.81,55.88,55.81,55.83,32800.0,41.8769,41.9294,41.8769,41.8919,32800.0
2006-10-03 12:25:00,55.84,55.89,55.84,55.86,32500.0,41.8994,41.9369,41.8994,41.9144,32500.0
2006-10-03 12:30:00,55.85,55.91,55.84,55.87,59800.0,41.9069,41.9519,41.8994,41.9219,59800.0
2006-10-03 12:35:00,55.87,55.88,55.85,55.86,65300.0,41.9219,41.9294,41.9069,41.9144,65300.0
2006-10-03 12:40:00,55.86,55.86,55.75,55.76,81000.0,41.9144,41.9144,41.8319,41.8394,81000.0
2006-10-03 12:45:00,55.77,55.78,55.73,55.77,44400.0,41.8469,41.8544,41.8169,41.8469,44400.0
2006-10-03 12:50:00,55.76,55.78,55.75,55.76,21400.0,41.8394,41.8544,41.8319,41.8394,21400.0
2006-10-03 12:55:00,55.76,55.79,55.75,55.78,28200.0,41.8394,41.8619,41.8319,41.8544,28200.0
2006-10-03 13:00:00,55.79,55.79,55.73,55.73,48200.0,41.8619,41.8619,41.8169,41.8169,48200.0
2006-10-03 13:05:00,55.73,55.78,55.73,55.76,40700.0,41.8169,41.8544,41.8169,41.8394,40700.0
2006-10-03 13:10:00,55.76,55.77,55.76,55.77,29900.0,41.8394,41.8469,41.8394,41.8469,29900.0
2006-10-03 13:15:00,55.76,55.8,55.76,55.77,64400.0,41.8394,41.8694,41.8394,41.8469,64400.0
2006-10-03 13:20:00,55.77,55.79,55.76,55.78,42500.0,41.8469,41.8619,41.8394,41.8544,42500.0
2006-10-03 13:25:00,55.78,55.85,55.78,55.84,109700.0,41.8544,41.9069,41.8544,41.8994,109700.0
2006-10-03 13:30:00,55.84,55.86,55.83,55.85,22400.0,41.8994,41.9144,41.8919,41.9069,22400.0
2006-10-03 13:35:00,55.83,55.86,55.83,55.86,26100.0,41.8919,41.9144,41.8919,41.9144,26100.0
2006-10-03 13:40:00,55.86,55.87,55.84,55.85,22800.0,41.9144,41.9219,41.8994,41.9069,22800.0
2006-10-03 13:45:00,55.84,55.89,55.83,55.86,55800.0,41.8994,41.9369,41.8919,41.9144,55800.0
2006-10-03 13:50:00,55.86,55.89,55.83,55.87,35200.0,41.9144,41.9369,41.8919,41.9219,35200.0
2006-10-03 13:55:00,55.86,55.87,55.84,55.84,20700.0,41.9144,41.9219,41.8994,41.8994,20700.0
2006-10-03 14:00:00,55.85,55.86,55.82,55.85,59200.0,41.9069,41.9144,41.8844,41.9069,59200.0
2006-10-03 14:05:00,55.85,55.88,55.85,55.88,37600.0,41.9069,41.9294,41.9069,41.9294,37600.0
2006-10-03 14:10:00,55.88,55.91,55.88,55.91,77500.0,41.9294,41.9519,41.9294,41.9519,77500.0
2006-10-03 14:15:00,55.9,55.91,55.87,55.9,31200.0,41.9444,41.9519,41.9219,41.9444,31200.0
2006-10-03 14:20:00,55.9,55.9,55.84,55.84,40000.0,41.9444,41.9444,41.8994,41.8994,40000.0
2006-10-03 14:25:00,55.84,55.84,55.75,55.75,45800.0,41.8994,41.8994,41.8319,41.8319,45800.0
2006-10-03 14:30:00,55.76,55.86,55.75,55.85,54600.0,41.8394,41.9144,41.8319,41.9069,54600.0
2006-10-03 14:35:00,55.86,55.89,55.85,55.88,43400.0,41.9144,41.9369,41.9069,41.9294,43400.0
2006-10-03 14:40:00,55.88,55.92,55.85,55.91,358800.0,41.9294,41.9594,41.9069,41.9519,358800.0
2006-10-03 14:45:00,55.91,55.92,55.88,55.92,47200.0,41.9519,41.9594,41.9294,41.9594,47200.0
2006-10-03 14:50:00,55.91,55.96,55.9,55.91,53400.0,41.9519,41.9895,41.9444,41.9519,53400.0
2006-10-03 14:55:00,55.91,55.91,55.86,55.87,70000.0,41.9519,41.9519,41.9144,41.9219,70000.0
2006-10-03 15:00:00,55.87,55.93,55.86,55.9,99700.0,41.9219,41.9669,41.9144,41.9444,99700.0
2006-10-03 15:05:00,55.89,55.93,55.88,55.91,58400.0,41.9369,41.9669,41.9294,41.9519,58400.0
2006-10-03 15:10:00,55.92,55.94,55.9,55.94,73800.0,41.9594,41.9745,41.9444,41.9745,73800.0
2006-10-03 15:15:00,55.93,55.99,55.93,55.98,95100.0,41.9669,42.012,41.9669,42.0045,95100.0
2006-10-03 15:20:00,55.99,56.0,55.96,55.99,173300.0,42.012,42.0195,41.9895,42.012,173300.0
2006-10-03 15:25:00,55.98,56.0,55.95,55.96,86300.0,42.0045,42.0195,41.982,41.9895,86300.0
2006-10-03 15:30:00,55.97,56.0,55.96,56.0,107600.0,41.997,42.0195,41.9895,42.0195,107600.0
2006-10-03 15:35:00,56.0,56.0,55.94,55.96,103000.0,42.0195,42.0195,41.9745,41.9895,103000.0
2006-10-03 15:40:00,55.96,55.96,55.88,55.9,151800.0,41.9895,41.9895,41.9294,41.9444,151800.0
2006-10-03 15:45:00,55.89,55.91,55.88,55.9,108000.0,41.9369,41.9519,41.9294,41.9444,108000.0
2006-10-03 15:50:00,55.89,55.94,55.86,55.94,113800.0,41.9369,41.9745,41.9144,41.9745,113800.0
2006-10-03 15:55:00,55.94,55.97,55.92,55.97,186400.0,41.9745,41.997,41.9594,41.997,186400.0
2006-10-04 09:30:00,56.0,56.06,55.82,55.83,95400.0,42.1309,42.1761,41.9955,42.003,95400.0
2006-10-04 09:35:00,55.82,55.83,55.7,55.81,76300.0,41.9955,42.003,41.9052,41.988,76300.0
2006-10-04 09:40:00,55.81,55.85,55.79,55.79,83600.0,41.988,42.0181,41.9729,41.9729,83600.0
2006-10-04 09:45:00,55.81,55.81,55.69,55.69,39700.0,41.988,41.988,41.8977,41.8977,39700.0
2006-10-04 09:50:00,55.71,55.72,55.66,55.69,63500.0,41.9127,41.9203,41.8751,41.8977,63500.0
2006-10-04 09:55:00,55.69,55.81,55.69,55.81,74400.0,41.8977,41.988,41.8977,41.988,74400.0
2006-10-04 10:00:00,55.81,55.81,55.73,55.74,50900.0,41.988,41.988,41.9278,41.9353,50900.0
2006-10-04 10:05:00,55.73,55.9,55.72,55.88,51200.0,41.9278,42.0557,41.9203,42.0406,51200.0
2006-10-04 10:10:00,55.88,55.99,55.88,55.98,74900.0,42.0406,42.1234,42.0406,42.1159,74900.0
2006-10-04 10:15:00,55.98,55.99,55.86,55.86,72500.0,42.1159,42.1234,42.0256,42.0256,72500.0
2006-10-04 10:20:00,55.89,56.0,55.87,55.98,57300.0,42.0482,42.1309,42.0331,42.1159,57300.0
2006-10-04 10:25:00,55.97,56.0,55.95,55.97,36300.0,42.1083,42.1309,42.0933,42.1083,36300.0
2006-10-04 10:30:00,55.98,56.02,55.97,55.99,253400.0,42.1159,42.146,42.1083,42.1234,253400.0
2006-10-04 10:35:00,55.99,56.0,55.97,55.99,38900.0,42.1234,42.1309,42.1083,42.1234,38900.0
2006-10-04 10:40:00,55.99,56.04,55.99,56.03,84700.0,42.1234,42.161,42.1234,42.1535,84700.0
2006-10-04 10:45:00,56.03,56.08,56.02,56.06,62900.0,42.1535,42.1911,42.146,42.1761,62900.0
2006-10-04 10:50:00,56.06,56.09,56.05,56.06,40100.0,42.1761,42.1986,42.1685,42.1761,40100.0
2006-10-04 10:55:00,56.06,56.1,56.06,56.09,49400.0,42.1761,42.2061,42.1761,42.1986,49400.0
2006-10-04 11:00:00,56.1,56.14,56.08,56.13,82300.0,42.2061,42.2362,42.1911,42.2287,82300.0
2006-10-04 11:05:00,56.14,56.18,56.12,56.18,72700.0,42.2362,42.2663,42.2212,42.2663,72700.0
2006-10-04 11:10:00,56.18,56.19,56.15,56.16,39700.0,42.2663,42.2739,42.2438,42.2513,39700.0
2006-10-04 11:15:00,56.17,56.18,56.16,56.16,42100.0,42.2588,42.2663,42.2513,42.2513,42100.0
2006-10-04 11:20:00,56.16,56.25,56.15,56.25,74800.0,42.2513,42.319,42.2438,42.319,74800.0
2006-10-04 11:25:00,56.26,56.33,56.25,56.32,90200.0,42.3265,42.3792,42.319,42.3717,90200.0
2006-10-04 11:30:00,56.32,56.38,56.31,56.37,67800.0,42.3717,42.4168,42.3641,42.4093,67800.0
2006-10-04 11:35:00,56.37,56.4,56.33,56.33,53100.0,42.4093,42.4318,42.3792,42.3792,53100.0
2006-10-04 11:40:00,56.35,56.4,56.35,56.36,87200.0,42.3942,42.4318,42.3942,42.4018,87200.0
2006-10-04 11:45:00,56.36,56.36,56.31,56.32,47400.0,42.4018,42.4018,42.3641,42.3717,47400.0
2006-10-04 11:50:00,56.32,56.4,56.31,56.39,68800.0,42.3717,42.4318,42.3641,42.4243,68800.0
2006-10-04 11:55:00,56.39,56.43,56.37,56.37,41300.0,42.4243,42.4544,42.4093,42.4093,41300.0
2006-10-04 12:00:00,56.37,56.38,56.33,56.34,40200.0,42.4093,42.4168,42.3792,42.3867,40200.0
2006-10-04 12:05:00,56.33,56.36,56.3,56.3,79600.0,42.3792,42.4018,42.3566,42.3566,79600.0
2006-10-04 12:10:00,56.3,56.31,56.27,56.31,45800.0,42.3566,42.3641,42.334,42.3641,45800.0
2006-10-04 12:15:00,56.31,56.34,56.3,56.33,36200.0,42.3641,42.3867,42.3566,42.3792,36200.0
2006-10-04 12:20:00,56.34,56.35,56.32,56.35,42500.0,42.3867,42.3942,42.3717,42.3942,42500.0
2006-10-04 12:25:00,56.35,56.37,56.34,56.36,32700.0,42.3942,42.4093,42.3867,42.4018,32700.0
2006-10-04 12:30:00,56.37,56.39,56.36,56.38,19500.0,42.4093,42.4243,42.4018,42.4168,19500.0
2006-10-04 12:35:00,56.37,56.39,56.37,56.38,17600.0,42.4093,42.4243,42.4093,42.4168,17600.0
2006-10-04 12:40:00,56.39,56.4,56.38,56.39,27800.0,42.4243,42.4318,42.4168,42.4243,27800.0
2006-10-04 12:45:00,56.39,56.4,56.36,56.37,46200.0,42.4243,42.4318,42.4018,42.4093,46200.0
2006-10-04 12:50:00,56.37,56.38,56.32,56.33,33200.0,42.4093,42.4168,42.3717,42.3792,33200.0
2006-10-04 12:55:00,56.33,56.35,56.33,56.34,14500.0,42.3792,42.3942,42.3792,42.3867,14500.0
2006-10-04 13:00:00,56.35,56.35,56.25,56.25,19000.0,42.3942,42.3942,42.319,42.319,19000.0
2006-10-04 13:05:00,56.26,56.28,56.25,56.25,26500.0,42.3265,42.3416,42.319,42.319,26500.0
2006-10-04 13:10:00,56.25,56.29,56.24,56.29,22500.0,42.319,42.3491,42.3115,42.3491,22500.0
2006-10-04 13:15:00,56.29,56.31,56.28,56.3,22900.0,42.3491,42.3641,42.3416,42.3566,22900.0
2006-10-04 13:20:00,56.3,56.3,56.22,56.23,26700.0,42.3566,42.3566,42.2964,42.3039,26700.0
2006-10-04 13:25:00,56.23,56.34,56.23,56.34,49400.0,42.3039,42.3867,42.3039,42.3867,49400.0
2006-10-04 13:30:00,56.34,56.41,56.33,56.39,60000.0,42.3867,42.4394,42.3792,42.4243,60000.0
2006-10-04 13:35:00,56.4,56.48,56.39,56.47,84400.0,42.4318,42.492,42.4243,42.4845,84400.0
2006-10-04 13:40:00,56.47,56.49,56.45,56.49,28800.0,42.4845,42.4996,42.4695,42.4996,28800.0
2006-10-04 13:45:00,56.48,56.48,56.4,56.41,18700.0,42.492,42.492,42.4318,42.4394,18700.0
2006-10-04 13:50:00,56.4,56.45,56.4,56.44,25300.0,42.4318,42.4695,42.4318,42.4619,25300.0
2006-10-04 13:55:00,56.44,56.45,56.42,56.42,16800.0,42.4619,42.4695,42.4469,42.4469,16800.0
2006-10-04 14:00:00,56.42,56.43,56.35,56.35,16800.0,42.4469,42.4544,42.3942,42.3942,16800.0
2006-10-04 14:05:00,56.35,56.38,56.34,56.37,21700.0,42.3942,42.4168,42.3867,42.4093,21700.0
2006-10-04 14:10:00,56.37,56.42,56.37,56.42,33200.0,42.4093,42.4469,42.4093,42.4469,33200.0
2006-10-04 14:15:00,56.42,56.43,56.38,56.4,54800.0,42.4469,42.4544,42.4168,42.4318,54800.0
2006-10-04 14:20:00,56.4,56.42,56.38,56.38,17300.0,42.4318,42.4469,42.4168,42.4168,17300.0
2006-10-04 14:25:00,56.38,56.4,56.36,56.36,23600.0,42.4168,42.4318,42.4018,42.4018,23600.0
2006-10-04 14:30:00,56.36,56.37,56.33,56.37,43200.0,42.4018,42.4093,42.3792,42.4093,43200.0
2006-10-04 14:35:00,56.37,56.43,56.35,56.39,39200.0,42.4093,42.4544,42.3942,42.4243,39200.0
2006-10-04 14:40:00,56.39,56.41,56.38,56.39,25000.0,42.4243,42.4394,42.4168,42.4243,25000.0
2006-10-04 14:45:00,56.39,56.43,56.36,56.41,37600.0,42.4243,42.4544,42.4018,42.4394,37600.0
2006-10-04 14:50:00,56.41,56.45,56.4,56.42,82600.0,42.4394,42.4695,42.4318,42.4469,82600.0
2006-10-04 14:55:00,56.42,56.45,56.41,56.42,30900.0,42.4469,42.4695,42.4394,42.4469,30900.0
2006-10-04 15:00:00,56.42,56.48,56.41,56.45,34500.0,42.4469,42.492,42.4394,42.4695,34500.0
2006-10-04 15:05:00,56.46,56.5,56.45,56.49,205200.0,42.477,42.5071,42.4695,42.4996,205200.0
2006-10-04 15:10:00,56.5,56.52,56.47,56.5,112100.0,42.5071,42.5221,42.4845,42.5071,112100.0
2006-10-04 15:15:00,56.5,56.51,56.48,56.5,40900.0,42.5071,42.5146,42.492,42.5071,40900.0
2006-10-04 15:20:00,56.5,56.55,56.49,56.51,72400.0,42.5071,42.5447,42.4996,42.5146,72400.0
2006-10-04 15:25:00,56.51,56.56,56.51,56.52,51300.0,42.5146,42.5522,42.5146,42.5221,51300.0
2006-10-04 15:30:00,56.51,56.52,56.49,56.5,47200.0,42.5146,42.5221,42.4996,42.5071,47200.0
2006-10-04 15:35:00,56.5,56.55,56.49,56.54,50600.0,42.5071,42.5447,42.4996,42.5372,50600.0
2006-10-04 15:40:00,56.55,56.6,56.53,56.59,249500.0,42.5447,42.5823,42.5297,42.5748,249500.0
2006-10-04 15:45:00,56.59,56.62,56.59,56.62,132400.0,42.5748,42.5974,42.5748,42.5974,132400.0
2006-10-04 15:50:00,56.62,56.62,56.58,56.59,193800.0,42.5974,42.5974,42.5673,42.5748,193800.0
2006-10-04 15:55:00,56.6,56.6,56.56,56.57,171600.0,42.5823,42.5823,42.5522,42.5597,171600.0
2006-10-05 09:30:00,56.28,56.47,56.26,56.47,139400.0,42.3416,42.4845,42.3265,42.4845,139400.0
2006-10-05 09:35:00,56.45,56.46,56.35,56.43,33000.0,42.4695,42.477,42.3942,42.4544,33000.0
2006-10-05 09:40:00,56.44,56.45,56.35,56.42,34100.0,42.4619,42.4695,42.3942,42.4469,34100.0
2006-10-05 09:45:00,56.42,56.42,56.37,56.39,41400.0,42.4469,42.4469,42.4093,42.4243,41400.0
2006-10-05 09:50:00,56.39,56.39,56.28,56.28,97800.0,42.4243,42.4243,42.3416,42.3416,97800.0
2006-10-05 09:55:00,56.29,56.38,56.26,56.33,56600.0,42.3491,42.4168,42.3265,42.3792,56600.0
2006-10-05 10:00:00,56.33,56.37,56.3,56.33,66000.0,42.3792,42.4093,42.3566,42.3792,66000.0
2006-10-05 10:05:00,56.32,56.35,56.28,56.29,32000.0,42.3717,42.3942,42.3416,42.3491,32000.0
2006-10-05 10:10:00,56.3,56.3,56.21,56.23,92500.0,42.3566,42.3566,42.2889,42.3039,92500.0
2006-10-05 10:15:00,56.23,56.24,56.12,56.17,75900.0,42.3039,42.3115,42.2212,42.2588,75900.0
2006-10-05 10:20:00,56.18,56.3,56.18,56.3,40200.0,42.2663,42.3566,42.2663,42.3566,40200.0
2006-10-05 10:25:00,56.3,56.34,56.27,56.28,66300.0,42.3566,42.3867,42.334,42.3416,66300.0
2006-10-05 10:30:00,56.27,56.3,56.26,56.26,107400.0,42.334,42.3566,42.3265,42.3265,107400.0
2006-10-05 10:35:00,56.25,56.28,56.25,56.26,44600.0,42.319,42.3416,42.319,42.3265,44600.0
2006-10-05 10:40:00,56.25,56.26,56.22,56.23,37100.0,42.319,42.3265,42.2964,42.3039,37100.0
2006-10-05 10:45:00,56.24,56.28,56.23,56.28,32000.0,42.3115,42.3416,42.3039,42.3416,32000.0
2006-10-05 10:50:00,56.27,56.29,56.25,56.28,50500.0,42.334,42.3491,42.319,42.3416,50500.0
2006-10-05 10:55:00,56.27,56.3,56.26,56.29,18200.0,42.334,42.3566,42.3265,42.3491,18200.0
2006-10-05 11:00:00,56.29,56.3,56.25,56.27,33300.0,42.3491,42.3566,42.319,42.334,33300.0
2006-10-05 11:05:00,56.26,56.3,56.25,56.29,44300.0,42.3265,42.3566,42.319,42.3491,44300.0
2006-10-05 11:10:00,56.29,56.3,56.26,56.28,20600.0,42.3491,42.3566,42.3265,42.3416,20600.0
2006-10-05 11:15:00,56.29,56.29,56.26,56.26,11400.0,42.3491,42.3491,42.3265,42.3265,11400.0
2006-10-05 11:20:00,56.27,56.29,56.26,56.26,26300.0,42.334,42.3491,42.3265,42.3265,26300.0
2006-10-05 11:25:00,56.27,56.32,56.25,56.3,42100.0,42.334,42.3717,42.319,42.3566,42100.0
2006-10-05 11:30:00,56.3,56.31,56.27,56.27,26400.0,42.3566,42.3641,42.334,42.334,26400.0
2006-10-05 11:35:00,56.27,56.33,56.26,56.3,33100.0,42.334,42.3792,42.3265,42.3566,33100.0
2006-10-05 11:40:00,56.31,56.42,56.31,56.42,37100.0,42.3641,42.4469,42.3641,42.4469,37100.0
2006-10-05 11:45:00,56.42,56.43,56.3,56.32,43100.0,42.4469,42.4544,42.3566,42.3717,43100.0
2006-10-05 11:50:00,56.32,56.35,56.28,56.29,29800.0,42.3717,42.3942,42.3416,42.3491,29800.0
2006-10-05 11:55:00,56.29,56.29,56.25,56.27,31100.0,42.3491,42.3491,42.319,42.334,31100.0
2006-10-05 12:00:00,56.26,56.28,56.24,56.25,35000.0,42.3265,42.3416,42.3115,42.319,35000.0
2006-10-05 12:05:00,56.24,56.24,56.23,56.23,22100.0,42.3115,42.3115,42.3039,42.3039,22100.0
2006-10-05 12:10:00,56.23,56.25,56.22,56.25,34400.0,42.3039,42.319,42.2964,42.319,34400.0
2006-10-05 12:15:00,56.25,56.25,56.22,56.25,26100.0,42.319,42.319,42.2964,42.319,26100.0
2006-10-05 12:20:00,56.25,56.27,56.22,56.23,20200.0,42.319,42.334,42.2964,42.3039,20200.0
2006-10-05 12:25:00,56.23,56.24,56.22,56.23,21100.0,42.3039,42.3115,42.2964,42.3039,21100.0
2006-10-05 12:30:00,56.23,56.25,56.22,56.22,38900.0,42.3039,42.319,42.2964,42.2964,38900.0
2006-10-05 12:35:00,56.22,56.23,56.16,56.17,38900.0,42.2964,42.3039,42.2513,42.2588,38900.0
2006-10-05 12:40:00,56.16,56.25,56.15,56.22,26500.0,42.2513,42.319,42.2438,42.2964,26500.0
2006-10-05 12:45:00,56.23,56.24,56.2,56.2,14700.0,42.3039,42.3115,42.2814,42.2814,14700.0
2006-10-05 12:50:00,56.19,56.22,56.19,56.22,14100.0,42.2739,42.2964,42.2739,42.2964,14100.0
2006-10-05 12:55:00,56.22,56.25,56.21,56.24,9500.0,42.2964,42.319,42.2889,42.3115,9500.0
2006-10-05 13:00:00,56.24,56.35,56.23,56.35,20000.0,42.3115,42.3942,42.3039,42.3942,20000.0
2006-10-05 13:05:00,56.35,56.36,56.33,56.33,21600.0,42.3942,42.4018,42.3792,42.3792,21600.0
2006-10-05 13:10:00,56.33,56.36,56.32,56.36,8400.0,42.3792,42.4018,42.3717,42.4018,8400.0
2006-10-05 13:15:00,56.37,56.41,56.37,56.41,22700.0,42.4093,42.4394,42.4093,42.4394,22700.0
2006-10-05 13:20:00,56.41,56.43,56.41,56.42,13600.0,42.4394,42.4544,42.4394,42.4469,13600.0
2006-10-05 13:25:00,56.42,56.42,56.37,56.37,26400.0,42.4469,42.4469,42.4093,42.4093,26400.0
2006-10-05 13:30:00,56.37,56.38,56.29,56.32,31500.0,42.4093,42.4168,42.3491,42.3717,31500.0
2006-10-05 13:35:00,56.31,56.32,56.3,56.31,20300.0,42.3641,42.3717,42.3566,42.3641,20300.0
2006-10-05 13:40:00,56.31,56.36,56.31,56.35,14900.0,42.3641,42.4018,42.3641,42.3942,14900.0
2006-10-05 13:45:00,56.35,56.4,56.35,56.39,19200.0,42.3942,42.4318,42.3942,42.4243,19200.0
2006-10-05 13:50:00,56.39,56.39,56.34,56.35,18600.0,42.4243,42.4243,42.3867,42.3942,18600.0
2006-10-05 13:55:00,56.34,56.36,56.32,56.33,20100.0,42.3867,42.4018,42.3717,42.3792,20100.0
2006-10-05 14:00:00,56.32,56.33,56.28,56.29,27100.0,42.3717,42.3792,42.3416,42.3491,27100.0
2006-10-05 14:05:00,56.28,56.3,56.27,56.3,22700.0,42.3416,42.3566,42.334,42.3566,22700.0
2006-10-05 14:10:00,56.29,56.36,56.29,56.35,22100.0,42.3491,42.4018,42.3491,42.3942,22100.0
2006-10-05 14:15:00,56.35,56.37,56.33,56.36,19900.0,42.3942,42.4093,42.3792,42.4018,19900.0
2006-10-05 14:20:00,56.35,56.36,56.33,56.34,15800.0,42.3942,42.4018,42.3792,42.3867,15800.0
2006-10-05 14:25:00,56.35,56.38,56.34,56.37,23700.0,42.3942,42.4168,42.3867,42.4093,23700.0
2006-10-05 14:30:00,56.37,56.39,56.36,56.38,27300.0,42.4093,42.4243,42.4018,42.4168,27300.0
2006-10-05 14:35:00,56.39,56.42,56.35,56.36,52900.0,42.4243,42.4469,42.3942,42.4018,52900.0
2006-10-05 14:40:00,56.35,56.37,56.35,56.35,26400.0,42.3942,42.4093,42.3942,42.3942,26400.0
2006-10-05 14:45:00,56.36,56.4,56.35,56.37,28700.0,42.4018,42.4318,42.3942,42.4093,28700.0
2006-10-05 14:50:00,56.38,56.44,56.38,56.4,34500.0,42.4168,42.4619,42.4168,42.4318,34500.0
2006-10-05 14:55:00,56.39,56.4,56.38,56.39,22700.0,42.4243,42.4318,42.4168,42.4243,22700.0
2006-10-05 15:00:00,56.39,56.42,56.39,56.41,34400.0,42.4243,42.4469,42.4243,42.4394,34400.0
2006-10-05 15:05:00,56.42,56.5,56.41,56.49,52000.0,42.4469,42.5071,42.4394,42.4996,52000.0
2006-10-05 15:10:00,56.49,56.55,56.49,56.52,33900.0,42.4996,42.5447,42.4996,42.5221,33900.0
2006-10-05 15:15:00,56.52,56.57,56.51,56.55,34600.0,42.5221,42.5597,42.5146,42.5447,34600.0
2006-10-05 15:20:00,56.55,56.57,56.52,56.57,25600.0,42.5447,42.5597,42.5221,42.5597,25600.0
2006-10-05 15:25:00,56.57,56.62,56.56,56.61,35500.0,42.5597,42.5974,42.5522,42.5898,35500.0
2006-10-05 15:30:00,56.6,56.61,56.51,56.51,48500.0,42.5823,42.5898,42.5146,42.5146,48500.0
2006-10-05 15:35:00,56.51,56.53,56.47,56.52,59100.0,42.5146,42.5297,42.4845,42.5221,59100.0
2006-10-05 15:40:00,56.53,56.6,56.53,56.59,53200.0,42.5297,42.5823,42.5297,42.5748,53200.0
2006-10-05 15:45:00,56.59,56.59,56.57,56.58,52500.0,42.5748,42.5748,42.5597,42.5673,52500.0
2006-10-05 15:50:00,56.58,56.61,56.57,56.59,75100.0,42.5673,42.5898,42.5597,42.5748,75100.0
2006-10-05 15:55:00,56.6,56.65,56.57,56.64,103600.0,42.5823,42.6199,42.5597,42.6124,103600.0
2006-10-06 09:30:00,56.25,56.39,56.2,56.33,260300.0,42.319,42.4243,42.2814,42.3792,260300.0
2006-10-06 09:35:00,56.33,56.35,56.19,56.24,58300.0,42.3792,42.3942,42.2739,42.3115,58300.0
2006-10-06 09:40:00,56.24,56.28,56.22,56.28,94300.0,42.3115,42.3416,42.2964,42.3416,94300.0
2006-10-06 09:45:00,56.28,56.33,56.24,56.29,120900.0,42.3416,42.3792,42.3115,42.3491,120900.0
2006-10-06 09:50:00,56.3,56.35,56.24,56.3,128200.0,42.3566,42.3942,42.3115,42.3566,128200.0
2006-10-06 09:55:00,56.3,56.33,56.23,56.32,78600.0,42.3566,42.3792,42.3039,42.3717,78600.0
2006-10-06 10:00:00,56.32,56.38,56.3,56.36,49400.0,42.3717,42.4168,42.3566,42.4018,49400.0
2006-10-06 10:05:00,56.37,56.43,56.32,56.39,83200.0,42.4093,42.4544,42.3717,42.4243,83200.0
2006-10-06 10:10:00,56.38,56.56,56.37,56.56,59300.0,42.4168,42.5522,42.4093,42.5522,59300.0
2006-10-06 10:15:00,56.57,56.58,56.38,56.45,96100.0,42.5597,42.5673,42.4168,42.4695,96100.0
2006-10-06 10:20:00,56.45,56.45,56.28,56.28,101200.0,42.4695,42.4695,42.3416,42.3416,101200.0
2006-10-06 10:25:00,56.26,56.33,56.23,56.28,87900.0,42.3265,42.3792,42.3039,42.3416,87900.0
2006-10-06 10:30:00,56.28,56.36,56.28,56.3,90900.0,42.3416,42.4018,42.3416,42.3566,90900.0
2006-10-06 10:35:00,56.31,56.31,56.27,56.3,56500.0,42.3641,42.3641,42.334,42.3566,56500.0
2006-10-06 10:40:00,56.3,56.35,56.29,56.32,101600.0,42.3566,42.3942,42.3491,42.3717,101600.0
2006-10-06 10:45:00,56.32,56.47,56.3,56.47,81200.0,42.3717,42.4845,42.3566,42.4845,81200.0
2006-10-06 10:50:00,56.47,56.5,56.42,56.49,42100.0,42.4845,42.5071,42.4469,42.4996,42100.0
2006-10-06 10:55:00,56.5,56.6,56.5,56.57,67300.0,42.5071,42.5823,42.5071,42.5597,67300.0
2006-10-06 11:00:00,56.57,56.57,56.5,56.56,46300.0,42.5597,42.5597,42.5071,42.5522,46300.0
2006-10-06 11:05:00,56.56,56.56,56.47,56.47,19500.0,42.5522,42.5522,42.4845,42.4845,19500.0
2006-10-06 11:10:00,56.47,56.47,56.41,56.44,22900.0,42.4845,42.4845,42.4394,42.4619,22900.0
2006-10-06 11:15:00,56.45,56.51,56.45,56.51,30700.0,42.4695,42.5146,42.4695,42.5146,30700.0
2006-10-06 11:20:00,56.51,56.51,56.44,56.51,43500.0,42.5146,42.5146,42.4619,42.5146,43500.0
2006-10-06 11:25:00,56.5,56.5,56.47,56.5,25400.0,42.5071,42.5071,42.4845,42.5071,25400.0
2006-10-06 11:30:00,56.5,56.52,56.47,56.51,58800.0,42.5071,42.5221,42.4845,42.5146,58800.0
2006-10-06 11:35:00,56.51,56.56,56.51,56.53,20300.0,42.5146,42.5522,42.5146,42.5297,20300.0
2006-10-06 11:40:00,56.53,56.59,56.52,56.56,31100.0,42.5297,42.5748,42.5221,42.5522,31100.0
2006-10-06 11:45:00,56.56,56.57,56.45,56.45,48100.0,42.5522,42.5597,42.4695,42.4695,48100.0
2006-10-06 11:50:00,56.46,56.47,56.44,56.45,21800.0,42.477,42.4845,42.4619,42.4695,21800.0
2006-10-06 11:55:00,56.43,56.46,56.42,56.46,31100.0,42.4544,42.477,42.4469,42.477,31100.0
2006-10-06 12:00:00,56.46,56.48,56.45,56.47,29000.0,42.477,42.492,42.4695,42.4845,29000.0
2006-10-06 12:05:00,56.47,56.47,56.32,56.37,82900.0,42.4845,42.4845,42.3717,42.4093,82900.0
2006-10-06 12:10:00,56.37,56.45,56.36,56.38,46500.0,42.4093,42.4695,42.4018,42.4168,46500.0
2006-10-06 12:15:00,56.38,56.39,56.37,56.38,11700.0,42.4168,42.4243,42.4093,42.4168,11700.0
2006-10-06 12:20:00,56.39,56.43,56.37,56.43,20900.0,42.4243,42.4544,42.4093,42.4544,20900.0
2006-10-06 12:25:00,56.43,56.45,56.42,56.45,30000.0,42.4544,42.4695,42.4469,42.4695,30000.0
2006-10-06 12:30:00,56.44,56.51,56.43,56.44,35000.0,42.4619,42.5146,42.4544,42.4619,35000.0
2006-10-06 12:35:00,56.42,56.42,56.34,56.35,28700.0,42.4469,42.4469,42.3867,42.3942,28700.0
2006-10-06 12:40:00,56.35,56.36,56.34,56.36,15300.0,42.3942,42.4018,42.3867,42.4018,15300.0
2006-10-06 12:45:00,56.36,56.4,56.36,56.39,16900.0,42.4018,42.4318,42.4018,42.4243,16900.0
2006-10-06 12:50:00,56.39,56.41,56.38,56.39,19800.0,42.4243,42.4394,42.4168,42.4243,19800.0
2006-10-06 12:55:00,56.39,56.41,56.34,56.35,28100.0,42.4243,42.4394,42.3867,42.3942,28100.0
2006-10-06 13:00:00,56.34,56.4,56.34,56.37,25000.0,42.3867,42.4318,42.3867,42.4093,25000.0
2006-10-06 13:05:00,56.36,56.4,56.36,56.37,16600.0,42.4018,42.4318,42.4018,42.4093,16600.0
2006-10-06 13:10:00,56.38,56.41,56.37,56.39,12900.0,42.4168,42.4394,42.4093,42.4243,12900.0
2006-10-06 13:15:00,56.39,56.45,56.39,56.43,28200.0,42.4243,42.4695,42.4243,42.4544,28200.0
2006-10-06 13:20:00,56.44,56.44,56.41,56.42,7400.0,42.4619,42.4619,42.4394,42.4469,7400.0
2006-10-06 13:25:00,56.42,56.42,56.38,56.38,15200.0,42.4469,42.4469,42.4168,42.4168,15200.0
2006-10-06 13:30:00,56.38,56.39,56.38,56.39,5000.0,42.4168,42.4243,42.4168,42.4243,5000.0
2006-10-06 13:35:00,56.38,56.39,56.34,56.35,22300.0,42.4168,42.4243,42.3867,42.3942,22300.0
2006-10-06 13:40:00,56.36,56.39,56.34,56.38,30000.0,42.4018,42.4243,42.3867,42.4168,30000.0
2006-10-06 13:45:00,56.38,56.42,56.37,56.41,13300.0,42.4168,42.4469,42.4093,42.4394,13300.0
2006-10-06 13:50:00,56.41,56.45,56.41,56.43,22600.0,42.4394,42.4695,42.4394,42.4544,22600.0
2006-10-06 13:55:00,56.42,56.44,56.36,56.36,96100.0,42.4469,42.4619,42.4018,42.4018,96100.0
2006-10-06 14:00:00,56.36,56.41,56.36,56.36,21200.0,42.4018,42.4394,42.4018,42.4018,21200.0
2006-10-06 14:05:00,56.37,56.37,56.32,56.35,20100.0,42.4093,42.4093,42.3717,42.3942,20100.0
2006-10-06 14:10:00,56.33,56.42,56.33,56.4,33900.0,42.3792,42.4469,42.3792,42.4318,33900.0
2006-10-06 14:15:00,56.4,56.43,56.39,56.42,46300.0,42.4318,42.4544,42.4243,42.4469,46300.0
2006-10-06 14:20:00,56.41,56.45,56.41,56.44,17900.0,42.4394,42.4695,42.4394,42.4619,17900.0
2006-10-06 14:25:00,56.45,56.45,56.43,56.43,216100.0,42.4695,42.4695,42.4544,42.4544,216100.0
2006-10-06 14:30:00,56.43,56.48,56.42,56.47,31500.0,42.4544,42.492,42.4469,42.4845,31500.0
2006-10-06 14:35:00,56.48,56.5,56.46,56.49,12900.0,42.492,42.5071,42.477,42.4996,12900.0
2006-10-06 14:40:00,56.49,56.52,56.43,56.43,31800.0,42.4996,42.5221,42.4544,42.4544,31800.0
2006-10-06 14:45:00,56.44,56.49,56.41,56.47,39900.0,42.4619,42.4996,42.4394,42.4845,39900.0
2006-10-06 14:50:00,56.49,56.53,56.48,56.53,21100.0,42.4996,42.5297,42.492,42.5297,21100.0
2006-10-06 14:55:00,56.53,56.53,56.49,56.49,20500.0,42.5297,42.5297,42.4996,42.4996,20500.0
2006-10-06 15:00:00,56.48,56.48,56.45,56.45,33200.0,42.492,42.492,42.4695,42.4695,33200.0
2006-10-06 15:05:00,56.46,56.49,56.45,56.47,19900.0,42.477,42.4996,42.4695,42.4845,19900.0
2006-10-06 15:10:00,56.47,56.49,56.43,56.47,37100.0,42.4845,42.4996,42.4544,42.4845,37100.0
2006-10-06 15:15:00,56.45,56.47,56.45,56.46,24700.0,42.4695,42.4845,42.4695,42.477,24700.0
2006-10-06 15:20:00,56.47,56.48,56.45,56.46,20500.0,42.4845,42.492,42.4695,42.477,20500.0
2006-10-06 15:25:00,56.46,56.46,56.4,56.4,22500.0,42.477,42.477,42.4318,42.4318,22500.0
2006-10-06 15:30:00,56.4,56.49,56.4,56.46,38000.0,42.4318,42.4996,42.4318,42.477,38000.0
2006-10-06 15:35:00,56.46,56.48,56.44,56.48,44800.0,42.477,42.492,42.4619,42.492,44800.0
2006-10-06 15:40:00,56.48,56.49,56.42,56.45,69700.0,42.492,42.4996,42.4469,42.4695,69700.0
2006-10-06 15:45:00,56.45,56.48,56.45,56.47,28400.0,42.4695,42.492,42.4695,42.4845,28400.0
2006-10-06 15:50:00,56.47,56.5,56.45,56.46,96200.0,42.4845,42.5071,42.4695,42.477,96200.0
2006-10-06 15:55:00,56.47,56.59,56.44,56.59,124800.0,42.4845,42.5748,42.4619,42.5748,124800.0
2006-10-09 09:30:00,56.45,56.53,56.4,56.53,93800.0,42.4695,42.5297,42.4318,42.5297,93800.0
2006-10-09 09:35:00,56.53,56.67,56.51,56.58,67900.0,42.5297,42.635,42.5146,42.5673,67900.0
2006-10-09 09:40:00,56.59,56.62,56.55,56.62,55300.0,42.5748,42.5974,42.5447,42.5974,55300.0
2006-10-09 09:45:00,56.62,56.65,56.46,56.47,63800.0,42.5974,42.6199,42.477,42.4845,63800.0
2006-10-09 09:50:00,56.46,56.47,56.4,56.43,65200.0,42.477,42.4845,42.4318,42.4544,65200.0
2006-10-09 09:55:00,56.44,56.55,56.44,56.48,128400.0,42.4619,42.5447,42.4619,42.492,128400.0
2006-10-09 10:00:00,56.47,56.54,56.41,56.53,89800.0,42.4845,42.5372,42.4394,42.5297,89800.0
2006-10-09 10:05:00,56.52,56.53,56.41,56.46,32500.0,42.5221,42.5297,42.4394,42.477,32500.0
2006-10-09 10:10:00,56.46,56.46,56.4,56.4,50000.0,42.477,42.477,42.4318,42.4318,50000.0
2006-10-09 10:15:00,56.4,56.43,56.38,56.39,63100.0,42.4318,42.4544,42.4168,42.4243,63100.0
2006-10-09 10:20:00,56.4,56.47,56.39,56.43,56400.0,42.4318,42.4845,42.4243,42.4544,56400.0
2006-10-09 10:25:00,56.43,56.45,56.4,56.42,25000.0,42.4544,42.4695,42.4318,42.4469,25000.0
2006-10-09 10:30:00,56.42,56.42,56.4,56.42,31200.0,42.4469,42.4469,42.4318,42.4469,31200.0
2006-10-09 10:35:00,56.42,56.56,56.42,56.56,63000.0,42.4469,42.5522,42.4469,42.5522,63000.0
2006-10-09 10:40:00,56.54,56.56,56.44,56.45,25300.0,42.5372,42.5522,42.4619,42.4695,25300.0
2006-10-09 10:45:00,56.45,56.45,56.37,56.37,27700.0,42.4695,42.4695,42.4093,42.4093,27700.0
2006-10-09 10:50:00,56.38,56.43,56.37,56.41,47800.0,42.4168,42.4544,42.4093,42.4394,47800.0
2006-10-09 10:55:00,56.41,56.51,56.38,56.5,28200.0,42.4394,42.5146,42.4168,42.5071,28200.0
2006-10-09 11:00:00,56.5,56.51,56.39,56.4,31100.0,42.5071,42.5146,42.4243,42.4318,31100.0
2006-10-09 11:05:00,56.41,56.48,56.4,56.46,30900.0,42.4394,42.492,42.4318,42.477,30900.0
2006-10-09 11:10:00,56.45,56.46,56.37,56.4,38500.0,42.4695,42.477,42.4093,42.4318,38500.0
2006-10-09 11:15:00,56.39,56.42,56.39,56.41,24100.0,42.4243,42.4469,42.4243,42.4394,24100.0
2006-10-09 11:20:00,56.42,56.48,56.41,56.48,28500.0,42.4469,42.492,42.4394,42.492,28500.0
2006-10-09 11:25:00,56.48,56.51,56.48,56.48,18100.0,42.492,42.5146,42.492,42.492,18100.0
2006-10-09 11:30:00,56.47,56.47,56.39,56.45,60900.0,42.4845,42.4845,42.4243,42.4695,60900.0
2006-10-09 11:35:00,56.45,56.46,56.4,56.45,31400.0,42.4695,42.477,42.4318,42.4695,31400.0
2006-10-09 11:40:00,56.46,56.46,56.42,56.43,20000.0,42.477,42.477,42.4469,42.4544,20000.0
2006-10-09 11:45:00,56.43,56.47,56.41,56.42,16800.0,42.4544,42.4845,42.4394,42.4469,16800.0
2006-10-09 11:50:00,56.43,56.49,56.42,56.48,63900.0,42.4544,42.4996,42.4469,42.492,63900.0
2006-10-09 11:55:00,56.49,56.49,56.44,56.48,75100.0,42.4996,42.4996,42.4619,42.492,75100.0
2006-10-09 12:00:00,56.48,56.49,56.42,56.42,23800.0,42.492,42.4996,42.4469,42.4469,23800.0
2006-10-09 12:05:00,56.43,56.43,56.34,56.34,37400.0,42.4544,42.4544,42.3867,42.3867,37400.0
2006-10-09 12:10:00,56.35,56.35,56.3,56.31,49200.0,42.3942,42.3942,42.3566,42.3641,49200.0
2006-10-09 12:15:00,56.31,56.31,56.28,56.28,33800.0,42.3641,42.3641,42.3416,42.3416,33800.0
2006-10-09 12:20:00,56.28,56.3,56.24,56.29,159500.0,42.3416,42.3566,42.3115,42.3491,159500.0
2006-10-09 12:25:00,56.29,56.33,56.27,56.28,24300.0,42.3491,42.3792,42.334,42.3416,24300.0
2006-10-09 12:30:00,56.27,56.36,56.27,56.36,30400.0,42.334,42.4018,42.334,42.4018,30400.0
2006-10-09 12:35:00,56.36,56.37,56.28,56.29,33800.0,42.4018,42.4093,42.3416,42.3491,33800.0
2006-10-09 12:40:00,56.28,56.29,56.23,56.25,34500.0,42.3416,42.3491,42.3039,42.319,34500.0
2006-10-09 12:45:00,56.25,56.26,56.23,56.25,26800.0,42.319,42.3265,42.3039,42.319,26800.0
2006-10-09 12:50:00,56.24,56.25,56.21,56.22,22100.0,42.3115,42.319,42.2889,42.2964,22100.0
2006-10-09 12:55:00,56.22,56.22,56.19,56.19,12600.0,42.2964,42.2964,42.2739,42.2739,12600.0
2006-10-09 13:00:00,56.2,56.2,56.14,56.18,58000.0,42.2814,42.2814,42.2362,42.2663,58000.0
2006-10-09 13:05:00,56.18,56.21,56.18,56.2,34900.0,42.2663,42.2889,42.2663,42.2814,34900.0
2006-10-09 13:10:00,56.2,56.25,56.2,56.24,20400.0,42.2814,42.319,42.2814,42.3115,20400.0
2006-10-09 13:15:00,56.24,56.25,56.2,56.21,36000.0,42.3115,42.319,42.2814,42.2889,36000.0
2006-10-09 13:20:00,56.21,56.21,56.18,56.19,41500.0,42.2889,42.2889,42.2663,42.2739,41500.0
2006-10-09 13:25:00,56.2,56.25,56.19,56.23,27900.0,42.2814,42.319,42.2739,42.3039,27900.0
2006-10-09 13:30:00,56.25,56.29,56.24,56.28,30300.0,42.319,42.3491,42.3115,42.3416,30300.0
2006-10-09 13:35:00,56.28,56.33,56.27,56.32,19900.0,42.3416,42.3792,42.334,42.3717,19900.0
2006-10-09 13:40:00,56.31,56.32,56.27,56.27,24900.0,42.3641,42.3717,42.334,42.334,24900.0
2006-10-09 13:45:00,56.26,56.28,56.22,56.23,27800.0,42.3265,42.3416,42.2964,42.3039,27800.0
2006-10-09 13:50:00,56.23,56.42,56.21,56.4,110000.0,42.3039,42.4469,42.2889,42.4318,110000.0
2006-10-09 13:55:00,56.39,56.41,56.33,56.34,55900.0,42.4243,42.4394,42.3792,42.3867,55900.0
2006-10-09 14:00:00,56.34,56.41,56.34,56.38,69700.0,42.3867,42.4394,42.3867,42.4168,69700.0
2006-10-09 14:05:00,56.39,56.42,56.34,56.41,26100.0,42.4243,42.4469,42.3867,42.4394,26100.0
2006-10-09 14:10:00,56.41,56.47,56.4,56.44,34300.0,42.4394,42.4845,42.4318,42.4619,34300.0
2006-10-09 14:15:00,56.44,56.44,56.42,56.43,12700.0,42.4619,42.4619,42.4469,42.4544,12700.0
2006-10-09 14:20:00,56.43,56.43,56.39,56.39,26800.0,42.4544,42.4544,42.4243,42.4243,26800.0
2006-10-09 14:25:00,56.39,56.45,56.36,56.43,64800.0,42.4243,42.4695,42.4018,42.4544,64800.0
2006-10-09 14:30:00,56.42,56.43,56.37,56.38,33400.0,42.4469,42.4544,42.4093,42.4168,33400.0
2006-10-09 14:35:00,56.37,56.38,56.31,56.32,38300.0,42.4093,42.4168,42.3641,42.3717,38300.0
2006-10-09 14:40:00,56.31,56.36,56.29,56.36,57400.0,42.3641,42.4018,42.3491,42.4018,57400.0
2006-10-09 14:45:00,56.36,56.42,56.33,56.34,148700.0,42.4018,42.4469,42.3792,42.3867,148700.0
2006-10-09 14:50:00,56.34,56.38,56.32,56.37,50200.0,42.3867,42.4168,42.3717,42.4093,50200.0
2006-10-09 14:55:00,56.36,56.43,56.35,56.43,28100.0,42.4018,42.4544,42.3942,42.4544,28100.0
2006-10-09 15:00:00,56.43,56.43,56.37,56.4,42600.0,42.4544,42.4544,42.4093,42.4318,42600.0
2006-10-09 15:05:00,56.39,56.4,56.34,56.36,45200.0,42.4243,42.4318,42.3867,42.4018,45200.0
2006-10-09 15:10:00,56.37,56.4,56.36,56.4,41100.0,42.4093,42.4318,42.4018,42.4318,41100.0
2006-10-09 15:15:00,56.4,56.42,56.38,56.4,28600.0,42.4318,42.4469,42.4168,42.4318,28600.0
2006-10-09 15:20:00,56.4,56.41,56.37,56.37,38700.0,42.4318,42.4394,42.4093,42.4093,38700.0
2006-10-09 15:25:00,56.37,56.4,56.37,56.39,27300.0,42.4093,42.4318,42.4093,42.4243,27300.0
2006-10-09 15:30:00,56.39,56.44,56.38,56.42,49700.0,42.4243,42.4619,42.4168,42.4469,49700.0
2006-10-09 15:35:00,56.42,56.44,56.41,56.43,58200.0,42.4469,42.4619,42.4394,42.4544,58200.0
2006-10-09 15:40:00,56.43,56.46,56.43,56.46,69900.0,42.4544,42.477,42.4544,42.477,69900.0
2006-10-09 15:45:00,56.45,56.46,56.4,56.46,104200.0,42.4695,42.477,42.4318,42.477,104200.0
2006-10-09 15:50:00,56.46,56.5,56.45,56.5,76000.0,42.477,42.5071,42.4695,42.5071,76000.0
2006-10-09 15:55:00,56.49,56.52,56.42,56.5,161700.0,42.4996,42.5221,42.4469,42.5071,161700.0
2006-10-10 09:30:00,56.8,56.93,56.74,56.9,216500.0,42.7328,42.8306,42.6876,42.808,216500.0
2006-10-10 09:35:00,56.91,57.0,56.9,56.98,298700.0,42.8155,42.8832,42.808,42.8682,298700.0
2006-10-10 09:40:00,56.98,57.01,56.89,56.93,158700.0,42.8682,42.8908,42.8005,42.8306,158700.0
2006-10-10 09:45:00,56.93,56.93,56.83,56.84,86700.0,42.8306,42.8306,42.7554,42.7629,86700.0
2006-10-10 09:50:00,56.83,56.87,56.78,56.81,135300.0,42.7554,42.7854,42.7177,42.7403,135300.0
2006-10-10 09:55:00,56.81,56.95,56.81,56.89,93200.0,42.7403,42.8456,42.7403,42.8005,93200.0
2006-10-10 10:00:00,56.9,57.04,56.9,57.04,132500.0,42.808,42.9133,42.808,42.9133,132500.0
2006-10-10 10:05:00,57.04,57.06,57.02,57.06,122500.0,42.9133,42.9284,42.8983,42.9284,122500.0
2006-10-10 10:10:00,57.05,57.15,57.04,57.08,105600.0,42.9209,42.9961,42.9133,42.9434,105600.0
2006-10-10 10:15:00,57.09,57.23,57.09,57.23,162000.0,42.951,43.0563,42.951,43.0563,162000.0
2006-10-10 10:20:00,57.23,57.27,57.16,57.17,157600.0,43.0563,43.0864,43.0036,43.0111,157600.0
2006-10-10 10:25:00,57.17,57.21,57.14,57.18,67700.0,43.0111,43.0412,42.9886,43.0187,67700.0
2006-10-10 10:30:00,57.19,57.2,57.16,57.17,99000.0,43.0262,43.0337,43.0036,43.0111,99000.0
2006-10-10 10:35:00,57.16,57.17,57.14,57.15,62900.0,43.0036,43.0111,42.9886,42.9961,62900.0
2006-10-10 10:40:00,57.14,57.16,57.13,57.15,71100.0,42.9886,43.0036,42.9811,42.9961,71100.0
2006-10-10 10:45:00,57.15,57.52,57.03,57.06,145800.0,42.9961,43.2745,42.9058,42.9284,145800.0
2006-10-10 10:50:00,57.05,57.49,56.94,57.17,227500.0,42.9209,43.2519,42.8381,43.0111,227500.0
2006-10-10 10:55:00,57.17,57.18,57.08,57.1,113800.0,43.0111,43.0187,42.9434,42.9585,113800.0
2006-10-10 11:00:00,57.08,57.17,57.08,57.14,222000.0,42.9434,43.0111,42.9434,42.9886,222000.0
2006-10-10 11:05:00,57.14,57.18,57.13,57.18,57500.0,42.9886,43.0187,42.9811,43.0187,57500.0
2006-10-10 11:10:00,57.18,57.21,57.17,57.2,105400.0,43.0187,43.0412,43.0111,43.0337,105400.0
2006-10-10 11:15:00,57.2,57.26,57.18,57.24,111000.0,43.0337,43.0789,43.0187,43.0638,111000.0
2006-10-10 11:20:00,57.24,57.34,57.24,57.3,145700.0,43.0638,43.139,43.0638,43.109,145700.0
2006-10-10 11:25:00,57.29,57.33,57.27,57.27,170800.0,43.1014,43.1315,43.0864,43.0864,170800.0
2006-10-10 11:30:00,57.28,57.31,57.25,57.3,81700.0,43.0939,43.1165,43.0713,43.109,81700.0
2006-10-10 11:35:00,57.29,57.33,57.27,57.33,103600.0,43.1014,43.1315,43.0864,43.1315,103600.0
2006-10-10 11:40:00,57.32,57.46,57.32,57.44,182500.0,43.124,43.2293,43.124,43.2143,182500.0
2006-10-10 11:45:00,57.43,57.61,57.43,57.54,172800.0,43.2068,43.3422,43.2068,43.2895,172800.0
2006-10-10 11:50:00,57.52,57.53,57.4,57.43,63100.0,43.2745,43.282,43.1842,43.2068,63100.0
2006-10-10 11:55:00,57.41,57.45,57.35,57.36,90500.0,43.1917,43.2218,43.1466,43.1541,90500.0
2006-10-10 12:00:00,57.37,57.37,57.32,57.33,58500.0,43.1616,43.1616,43.124,43.1315,58500.0
2006-10-10 12:05:00,57.33,57.37,57.27,57.37,47200.0,43.1315,43.1616,43.0864,43.1616,47200.0
2006-10-10 12:10:00,57.37,57.47,57.32,57.46,102600.0,43.1616,43.2368,43.124,43.2293,102600.0
2006-10-10 12:15:00,57.45,57.47,57.39,57.45,102600.0,43.2218,43.2368,43.1767,43.2218,102600.0
2006-10-10 12:20:00,57.44,57.48,57.36,57.36,91300.0,43.2143,43.2444,43.1541,43.1541,91300.0
2006-10-10 12:25:00,57.36,57.38,57.31,57.31,41900.0,43.1541,43.1691,43.1165,43.1165,41900.0
2006-10-10 12:30:00,57.31,57.31,57.26,57.28,114700.0,43.1165,43.1165,43.0789,43.0939,114700.0
2006-10-10 12:35:00,57.28,57.33,57.26,57.31,57400.0,43.0939,43.1315,43.0789,43.1165,57400.0
2006-10-10 12:40:00,57.32,57.35,57.31,57.35,82400.0,43.124,43.1466,43.1165,43.1466,82400.0
2006-10-10 12:45:00,57.35,57.52,57.35,57.51,131300.0,43.1466,43.2745,43.1466,43.2669,131300.0
2006-10-10 12:50:00,57.52,57.52,57.46,57.46,49200.0,43.2745,43.2745,43.2293,43.2293,49200.0
2006-10-10 12:55:00,57.46,57.51,57.46,57.49,31400.0,43.2293,43.2669,43.2293,43.2519,31400.0
2006-10-10 13:00:00,57.49,57.5,57.48,57.49,178000.0,43.2519,43.2594,43.2444,43.2519,178000.0
2006-10-10 13:05:00,57.49,57.55,57.47,57.55,181600.0,43.2519,43.297,43.2368,43.297,181600.0
2006-10-10 13:10:00,57.55,57.56,57.52,57.53,104500.0,43.297,43.3046,43.2745,43.282,104500.0
2006-10-10 13:15:00,57.53,57.53,57.45,57.45,68600.0,43.282,43.282,43.2218,43.2218,68600.0
2006-10-10 13:20:00,57.45,57.47,57.44,57.46,109600.0,43.2218,43.2368,43.2143,43.2293,109600.0
2006-10-10 13:25:00,57.46,57.47,57.37,57.41,125700.0,43.2293,43.2368,43.1616,43.1917,125700.0
2006-10-10 13:30:00,57.42,57.43,57.4,57.4,49600.0,43.1992,43.2068,43.1842,43.1842,49600.0
2006-10-10 13:35:00,57.41,57.45,57.41,57.42,102100.0,43.1917,43.2218,43.1917,43.1992,102100.0
2006-10-10 13:40:00,57.43,57.43,57.36,57.37,129000.0,43.2068,43.2068,43.1541,43.1616,129000.0
2006-10-10 13:45:00,57.37,57.41,57.36,57.4,90300.0,43.1616,43.1917,43.1541,43.1842,90300.0
2006-10-10 13:50:00,57.4,57.42,57.39,57.4,67500.0,43.1842,43.1992,43.1767,43.1842,67500.0
2006-10-10 13:55:00,57.41,57.42,57.4,57.4,100000.0,43.1917,43.1992,43.1842,43.1842,100000.0
2006-10-10 14:00:00,57.4,57.42,57.37,57.37,116200.0,43.1842,43.1992,43.1616,43.1616,116200.0
2006-10-10 14:05:00,57.37,57.38,57.34,57.34,63700.0,43.1616,43.1691,43.139,43.139,63700.0
2006-10-10 14:10:00,57.35,57.36,57.34,57.36,55500.0,43.1466,43.1541,43.139,43.1541,55500.0
2006-10-10 14:15:00,57.36,57.42,57.34,57.42,360900.0,43.1541,43.1992,43.139,43.1992,360900.0
2006-10-10 14:20:00,57.43,57.43,57.37,57.38,170700.0,43.2068,43.2068,43.1616,43.1691,170700.0
2006-10-10 14:25:00,57.37,57.42,57.34,57.39,206800.0,43.1616,43.1992,43.139,43.1767,206800.0
2006-10-10 14:30:00,57.4,57.48,57.4,57.48,396200.0,43.1842,43.2444,43.1842,43.2444,396200.0
2006-10-10 14:35:00,57.47,57.5,57.46,57.48,98800.0,43.2368,43.2594,43.2293,43.2444,98800.0
2006-10-10 14:40:00,57.48,57.48,57.47,57.47,159300.0,43.2444,43.2444,43.2368,43.2368,159300.0
2006-10-10 14:45:00,57.47,57.54,57.47,57.52,124700.0,43.2368,43.2895,43.2368,43.2745,124700.0
2006-10-10 14:50:00,57.53,57.53,57.46,57.47,156200.0,43.282,43.282,43.2293,43.2368,156200.0
2006-10-10 14:55:00,57.47,57.48,57.45,57.46,105300.0,43.2368,43.2444,43.2218,43.2293,105300.0
2006-10-10 15:00:00,57.46,57.49,57.45,57.49,77500.0,43.2293,43.2519,43.2218,43.2519,77500.0
2006-10-10 15:05:00,57.49,57.5,57.48,57.49,88700.0,43.2519,43.2594,43.2444,43.2519,88700.0
2006-10-10 15:10:00,57.49,57.53,57.47,57.52,98500.0,43.2519,43.282,43.2368,43.2745,98500.0
2006-10-10 15:15:00,57.52,57.58,57.51,57.57,80300.0,43.2745,43.3196,43.2669,43.3121,80300.0
2006-10-10 15:20:00,57.56,57.6,57.56,57.6,197900.0,43.3046,43.3347,43.3046,43.3347,197900.0
2006-10-10 15:25:00,57.6,57.6,57.56,57.56,171400.0,43.3347,43.3347,43.3046,43.3046,171400.0
2006-10-10 15:30:00,57.56,57.59,57.53,57.58,178500.0,43.3046,43.3271,43.282,43.3196,178500.0
2006-10-10 15:35:00,57.58,57.59,57.55,57.56,238900.0,43.3196,43.3271,43.297,43.3046,238900.0
2006-10-10 15:40:00,57.56,57.57,57.55,57.57,153800.0,43.3046,43.3121,43.297,43.3121,153800.0
2006-10-10 15:45:00,57.56,57.57,57.55,57.56,123400.0,43.3046,43.3121,43.297,43.3046,123400.0
2006-10-10 15:50:00,57.56,57.56,57.55,57.55,144400.0,43.3046,43.3046,43.297,43.297,144400.0
2006-10-10 15:55:00,57.56,57.66,57.55,57.64,603200.0,43.3046,43.3798,43.297,43.3647,603200.0
2006-10-11 09:30:00,57.6,57.72,57.36,57.6,269800.0,43.3347,43.4249,43.1541,43.3347,269800.0
2006-10-11 09:35:00,57.6,57.66,57.52,57.56,198900.0,43.3347,43.3798,43.2745,43.3046,198900.0
2006-10-11 09:40:00,57.57,57.57,57.5,57.5,87500.0,43.3121,43.3121,43.2594,43.2594,87500.0
2006-10-11 09:45:00,57.51,57.51,57.4,57.4,333900.0,43.2669,43.2669,43.1842,43.1842,333900.0
2006-10-11 09:50:00,57.4,57.43,57.38,57.39,196200.0,43.1842,43.2068,43.1691,43.1767,196200.0
2006-10-11 09:55:00,57.4,57.43,57.33,57.33,345400.0,43.1842,43.2068,43.1315,43.1315,345400.0
2006-10-11 10:00:00,57.34,57.35,57.21,57.25,132500.0,43.139,43.1466,43.0412,43.0713,132500.0
2006-10-11 10:05:00,57.24,57.29,57.23,57.26,118900.0,43.0638,43.1014,43.0563,43.0789,118900.0
2006-10-11 10:10:00,57.26,57.45,57.26,57.44,137800.0,43.0789,43.2218,43.0789,43.2143,137800.0
2006-10-11 10:15:00,57.44,57.57,57.43,57.55,103100.0,43.2143,43.3121,43.2068,43.297,103100.0
2006-10-11 10:20:00,57.55,57.58,57.46,57.46,113800.0,43.297,43.3196,43.2293,43.2293,113800.0
2006-10-11 10:25:00,57.46,57.46,57.4,57.41,44200.0,43.2293,43.2293,43.1842,43.1917,44200.0
2006-10-11 10:30:00,57.4,57.48,57.35,57.45,122900.0,43.1842,43.2444,43.1466,43.2218,122900.0
2006-10-11 10:35:00,57.45,57.48,57.4,57.41,75000.0,43.2218,43.2444,43.1842,43.1917,75000.0
2006-10-11 10:40:00,57.4,57.41,57.37,57.38,67700.0,43.1842,43.1917,43.1616,43.1691,67700.0
2006-10-11 10:45:00,57.37,57.38,57.35,57.36,37500.0,43.1616,43.1691,43.1466,43.1541,37500.0
2006-10-11 10:50:00,57.36,57.42,57.35,57.41,31800.0,43.1541,43.1992,43.1466,43.1917,31800.0
2006-10-11 10:55:00,57.41,57.43,57.41,57.42,73800.0,43.1917,43.2068,43.1917,43.1992,73800.0
2006-10-11 11:00:00,57.42,57.51,57.42,57.51,53900.0,43.1992,43.2669,43.1992,43.2669,53900.0
2006-10-11 11:05:00,57.5,57.52,57.47,57.48,27400.0,43.2594,43.2745,43.2368,43.2444,27400.0
2006-10-11 11:10:00,57.48,57.55,57.47,57.53,50600.0,43.2444,43.297,43.2368,43.282,50600.0
2006-10-11 11:15:00,57.52,57.54,57.45,57.52,48800.0,43.2745,43.2895,43.2218,43.2745,48800.0
2006-10-11 11:20:00,57.52,57.55,57.47,57.51,26500.0,43.2745,43.297,43.2368,43.2669,26500.0
2006-10-11 11:25:00,57.5,57.52,57.48,57.5,31000.0,43.2594,43.2745,43.2444,43.2594,31000.0
2006-10-11 11:30:00,57.49,57.5,57.47,57.49,16200.0,43.2519,43.2594,43.2368,43.2519,16200.0
2006-10-11 11:35:00,57.49,57.53,57.48,57.5,34700.0,43.2519,43.282,43.2444,43.2594,34700.0
2006-10-11 11:40:00,57.5,57.5,57.42,57.5,181500.0,43.2594,43.2594,43.1992,43.2594,181500.0
2006-10-11 11:45:00,57.5,57.52,57.47,57.48,118700.0,43.2594,43.2745,43.2368,43.2444,118700.0
2006-10-11 11:50:00,57.48,57.48,57.45,57.46,11500.0,43.2444,43.2444,43.2218,43.2293,11500.0
2006-10-11 11:55:00,57.46,57.48,57.45,57.48,28600.0,43.2293,43.2444,43.2218,43.2444,28600.0
2006-10-11 12:00:00,57.48,57.48,57.46,57.48,38200.0,43.2444,43.2444,43.2293,43.2444,38200.0
2006-10-11 12:05:00,57.47,57.48,57.44,57.46,38800.0,43.2368,43.2444,43.2143,43.2293,38800.0
2006-10-11 12:10:00,57.46,57.5,57.46,57.5,16200.0,43.2293,43.2594,43.2293,43.2594,16200.0
2006-10-11 12:15:00,57.5,57.52,57.45,57.45,27100.0,43.2594,43.2745,43.2218,43.2218,27100.0
2006-10-11 12:20:00,57.46,57.46,57.44,57.44,46600.0,43.2293,43.2293,43.2143,43.2143,46600.0
2006-10-11 12:25:00,57.45,57.45,57.39,57.4,50600.0,43.2218,43.2218,43.1767,43.1842,50600.0
2006-10-11 12:30:00,57.41,57.44,57.39,57.4,74500.0,43.1917,43.2143,43.1767,43.1842,74500.0
2006-10-11 12:35:00,57.4,57.44,57.39,57.43,44800.0,43.1842,43.2143,43.1767,43.2068,44800.0
2006-10-11 12:40:00,57.42,57.44,57.42,57.44,40700.0,43.1992,43.2143,43.1992,43.2143,40700.0
2006-10-11 12:45:00,57.44,57.5,57.43,57.49,89800.0,43.2143,43.2594,43.2068,43.2519,89800.0
2006-10-11 12:50:00,57.49,57.53,57.48,57.49,37400.0,43.2519,43.282,43.2444,43.2519,37400.0
2006-10-11 12:55:00,57.49,57.56,57.49,57.54,43200.0,43.2519,43.3046,43.2519,43.2895,43200.0
2006-10-11 13:00:00,57.54,57.62,57.54,57.6,47300.0,43.2895,43.3497,43.2895,43.3347,47300.0
2006-10-11 13:05:00,57.61,57.7,57.61,57.69,120400.0,43.3422,43.4099,43.3422,43.4024,120400.0
2006-10-11 13:10:00,57.7,57.72,57.68,57.69,162000.0,43.4099,43.4249,43.3948,43.4024,162000.0
2006-10-11 13:15:00,57.69,57.69,57.65,57.65,31100.0,43.4024,43.4024,43.3723,43.3723,31100.0
2006-10-11 13:20:00,57.65,57.69,57.64,57.67,21900.0,43.3723,43.4024,43.3647,43.3873,21900.0
2006-10-11 13:25:00,57.66,57.67,57.63,57.65,13000.0,43.3798,43.3873,43.3572,43.3723,13000.0
2006-10-11 13:30:00,57.64,57.65,57.62,57.63,20300.0,43.3647,43.3723,43.3497,43.3572,20300.0
2006-10-11 13:35:00,57.63,57.67,57.62,57.66,25900.0,43.3572,43.3873,43.3497,43.3798,25900.0
2006-10-11 13:40:00,57.67,57.67,57.63,57.64,25500.0,43.3873,43.3873,43.3572,43.3647,25500.0
2006-10-11 13:45:00,57.65,57.65,57.54,57.55,51600.0,43.3723,43.3723,43.2895,43.297,51600.0
2006-10-11 13:50:00,57.55,57.57,57.53,57.54,35600.0,43.297,43.3121,43.282,43.2895,35600.0
2006-10-11 13:55:00,57.53,57.57,57.5,57.56,103600.0,43.282,43.3121,43.2594,43.3046,103600.0
2006-10-11 14:00:00,57.55,57.58,57.5,57.52,131700.0,43.297,43.3196,43.2594,43.2745,131700.0
2006-10-11 14:05:00,57.53,57.58,57.5,57.52,172400.0,43.282,43.3196,43.2594,43.2745,172400.0
2006-10-11 14:10:00,57.53,57.55,57.47,57.52,250900.0,43.282,43.297,43.2368,43.2745,250900.0
2006-10-11 14:15:00,57.52,57.55,57.46,57.48,96700.0,43.2745,43.297,43.2293,43.2444,96700.0
2006-10-11 14:20:00,57.48,57.5,57.4,57.44,67100.0,43.2444,43.2594,43.1842,43.2143,67100.0
2006-10-11 14:25:00,57.44,57.5,57.4,57.46,50000.0,43.2143,43.2594,43.1842,43.2293,50000.0
2006-10-11 14:30:00,57.46,57.48,57.39,57.42,64100.0,43.2293,43.2444,43.1767,43.1992,64100.0
2006-10-11 14:35:00,57.41,57.43,57.39,57.4,91200.0,43.1917,43.2068,43.1767,43.1842,91200.0
2006-10-11 14:40:00,57.4,57.41,57.33,57.37,50900.0,43.1842,43.1917,43.1315,43.1616,50900.0
2006-10-11 14:45:00,57.38,57.41,57.33,57.34,150700.0,43.1691,43.1917,43.1315,43.139,150700.0
2006-10-11 14:50:00,57.34,57.34,57.09,57.29,318400.0,43.139,43.139,42.951,43.1014,318400.0
2006-10-11 14:55:00,57.29,57.38,57.28,57.31,170700.0,43.1014,43.1691,43.0939,43.1165,170700.0
2006-10-11 15:00:00,57.31,57.32,57.29,57.31,141900.0,43.1165,43.124,43.1014,43.1165,141900.0
2006-10-11 15:05:00,57.31,57.37,57.31,57.36,137200.0,43.1165,43.1616,43.1165,43.1541,137200.0
2006-10-11 15:10:00,57.36,57.39,57.33,57.38,100500.0,43.1541,43.1767,43.1315,43.1691,100500.0
2006-10-11 15:15:00,57.38,57.43,57.35,57.39,153500.0,43.1691,43.2068,43.1466,43.1767,153500.0
2006-10-11 15:20:00,57.39,57.43,57.37,57.37,41100.0,43.1767,43.2068,43.1616,43.1616,41100.0
2006-10-11 15:25:00,57.38,57.43,57.37,57.39,59600.0,43.1691,43.2068,43.1616,43.1767,59600.0
2006-10-11 15:30:00,57.39,57.42,57.38,57.38,76700.0,43.1767,43.1992,43.1691,43.1691,76700.0
2006-10-11 15:35:00,57.39,57.44,57.38,57.38,81900.0,43.1767,43.2143,43.1691,43.1691,81900.0
2006-10-11 15:40:00,57.39,57.42,57.36,57.4,69400.0,43.1767,43.1992,43.1541,43.1842,69400.0
2006-10-11 15:45:00,57.4,57.44,57.39,57.41,57700.0,43.1842,43.2143,43.1767,43.1917,57700.0
2006-10-11 15:50:00,57.41,57.45,57.37,57.43,98200.0,43.1917,43.2218,43.1616,43.2068,98200.0
2006-10-11 15:55:00,57.42,57.45,57.41,57.43,71500.0,43.1992,43.2218,43.1917,43.2068,71500.0
2006-10-12 09:30:00,57.55,57.6,57.52,57.54,208700.0,43.297,43.3347,43.2745,43.2895,208700.0
2006-10-12 09:35:00,57.57,57.6,57.54,57.58,61100.0,43.3121,43.3347,43.2895,43.3196,61100.0
2006-10-12 09:40:00,57.58,57.6,57.51,57.53,185700.0,43.3196,43.3347,43.2669,43.282,185700.0
2006-10-12 09:45:00,57.53,57.57,57.45,57.45,65000.0,43.282,43.3121,43.2218,43.2218,65000.0
2006-10-12 09:50:00,57.46,57.48,57.42,57.48,97900.0,43.2293,43.2444,43.1992,43.2444,97900.0
2006-10-12 09:55:00,57.47,57.48,57.45,57.48,100700.0,43.2368,43.2444,43.2218,43.2444,100700.0
2006-10-12 10:00:00,57.48,57.49,57.47,57.48,64900.0,43.2444,43.2519,43.2368,43.2444,64900.0
2006-10-12 10:05:00,57.48,57.55,57.48,57.52,61400.0,43.2444,43.297,43.2444,43.2745,61400.0
2006-10-12 10:10:00,57.51,57.58,57.51,57.58,50500.0,43.2669,43.3196,43.2669,43.3196,50500.0
2006-10-12 10:15:00,57.58,57.59,57.56,57.57,33100.0,43.3196,43.3271,43.3046,43.3121,33100.0
2006-10-12 10:20:00,57.56,57.6,57.56,57.57,74200.0,43.3046,43.3347,43.3046,43.3121,74200.0
2006-10-12 10:25:00,57.57,57.59,57.57,57.57,21800.0,43.3121,43.3271,43.3121,43.3121,21800.0
2006-10-12 10:30:00,57.57,57.6,57.55,57.6,84900.0,43.3121,43.3347,43.297,43.3347,84900.0
2006-10-12 10:35:00,57.58,57.63,57.57,57.62,105800.0,43.3196,43.3572,43.3121,43.3497,105800.0
2006-10-12 10:40:00,57.62,57.63,57.57,57.59,46600.0,43.3497,43.3572,43.3121,43.3271,46600.0
2006-10-12 10:45:00,57.59,57.6,57.57,57.57,64600.0,43.3271,43.3347,43.3121,43.3121,64600.0
2006-10-12 10:50:00,57.57,57.61,57.55,57.61,196000.0,43.3121,43.3422,43.297,43.3422,196000.0
2006-10-12 10:55:00,57.61,57.63,57.58,57.61,174400.0,43.3422,43.3572,43.3196,43.3422,174400.0
2006-10-12 11:00:00,57.61,57.61,57.55,57.6,35600.0,43.3422,43.3422,43.297,43.3347,35600.0
2006-10-12 11:05:00,57.59,57.67,57.57,57.67,77400.0,43.3271,43.3873,43.3121,43.3873,77400.0
2006-10-12 11:10:00,57.67,57.69,57.67,57.69,125400.0,43.3873,43.4024,43.3873,43.4024,125400.0
2006-10-12 11:15:00,57.68,57.8,57.67,57.79,219700.0,43.3948,43.4851,43.3873,43.4776,219700.0
2006-10-12 11:20:00,57.79,57.8,57.73,57.77,90000.0,43.4776,43.4851,43.4325,43.4625,90000.0
2006-10-12 11:25:00,57.78,57.78,57.74,57.75,35500.0,43.4701,43.4701,43.44,43.4475,35500.0
2006-10-12 11:30:00,57.75,57.86,57.75,57.81,174400.0,43.4475,43.5303,43.4475,43.4926,174400.0
2006-10-12 11:35:00,57.81,57.87,57.8,57.85,73100.0,43.4926,43.5378,43.4851,43.5227,73100.0
2006-10-12 11:40:00,57.85,57.86,57.82,57.85,145900.0,43.5227,43.5303,43.5002,43.5227,145900.0
2006-10-12 11:45:00,57.85,57.86,57.81,57.82,36600.0,43.5227,43.5303,43.4926,43.5002,36600.0
2006-10-12 11:50:00,57.81,57.84,57.81,57.82,75600.0,43.4926,43.5152,43.4926,43.5002,75600.0
2006-10-12 11:55:00,57.83,57.87,57.82,57.84,179100.0,43.5077,43.5378,43.5002,43.5152,179100.0
2006-10-12 12:00:00,57.85,57.85,57.81,57.81,66000.0,43.5227,43.5227,43.4926,43.4926,66000.0
2006-10-12 12:05:00,57.8,57.83,57.8,57.82,54500.0,43.4851,43.5077,43.4851,43.5002,54500.0
2006-10-12 12:10:00,57.82,57.85,57.81,57.85,58400.0,43.5002,43.5227,43.4926,43.5227,58400.0
2006-10-12 12:15:00,57.85,57.87,57.82,57.82,114800.0,43.5227,43.5378,43.5002,43.5002,114800.0
2006-10-12 12:20:00,57.82,57.83,57.82,57.83,26200.0,43.5002,43.5077,43.5002,43.5077,26200.0
2006-10-12 12:25:00,57.82,57.83,57.79,57.8,46200.0,43.5002,43.5077,43.4776,43.4851,46200.0
2006-10-12 12:30:00,57.79,57.82,57.75,57.78,102900.0,43.4776,43.5002,43.4475,43.4701,102900.0
2006-10-12 12:35:00,57.78,57.8,57.76,57.78,74900.0,43.4701,43.4851,43.455,43.4701,74900.0
2006-10-12 12:40:00,57.78,57.79,57.78,57.79,17800.0,43.4701,43.4776,43.4701,43.4776,17800.0
2006-10-12 12:45:00,57.79,57.81,57.76,57.77,56900.0,43.4776,43.4926,43.455,43.4625,56900.0
2006-10-12 12:50:00,57.77,57.78,57.76,57.77,11000.0,43.4625,43.4701,43.455,43.4625,11000.0
2006-10-12 12:55:00,57.76,57.79,57.75,57.77,36800.0,43.455,43.4776,43.4475,43.4625,36800.0
2006-10-12 13:00:00,57.77,57.78,57.76,57.76,88000.0,43.4625,43.4701,43.455,43.455,88000.0
2006-10-12 13:05:00,57.76,57.8,57.75,57.75,21200.0,43.455,43.4851,43.4475,43.4475,21200.0
2006-10-12 13:10:00,57.76,57.76,57.75,57.75,13800.0,43.455,43.455,43.4475,43.4475,13800.0
2006-10-12 13:15:00,57.75,57.76,57.72,57.73,35000.0,43.4475,43.455,43.4249,43.4325,35000.0
2006-10-12 13:20:00,57.72,57.75,57.71,57.74,76700.0,43.4249,43.4475,43.4174,43.44,76700.0
2006-10-12 13:25:00,57.73,57.75,57.73,57.74,21300.0,43.4325,43.4475,43.4325,43.44,21300.0
2006-10-12 13:30:00,57.73,57.75,57.71,57.73,27900.0,43.4325,43.4475,43.4174,43.4325,27900.0
2006-10-12 13:35:00,57.73,57.73,57.7,57.71,9100.0,43.4325,43.4325,43.4099,43.4174,9100.0
2006-10-12 13:40:00,57.7,57.71,57.7,57.7,12700.0,43.4099,43.4174,43.4099,43.4099,12700.0
2006-10-12 13:45:00,57.71,57.71,57.7,57.7,9700.0,43.4174,43.4174,43.4099,43.4099,9700.0
2006-10-12 13:50:00,57.71,57.71,57.7,57.71,24300.0,43.4174,43.4174,43.4099,43.4174,24300.0
2006-10-12 13:55:00,57.71,57.72,57.7,57.72,52700.0,43.4174,43.4249,43.4099,43.4249,52700.0
2006-10-12 14:00:00,57.72,57.72,57.7,57.7,116600.0,43.4249,43.4249,43.4099,43.4099,116600.0
2006-10-12 14:05:00,57.7,57.72,57.7,57.72,82200.0,43.4099,43.4249,43.4099,43.4249,82200.0
2006-10-12 14:10:00,57.72,57.74,57.72,57.74,57200.0,43.4249,43.44,43.4249,43.44,57200.0
2006-10-12 14:15:00,57.74,57.77,57.73,57.76,103100.0,43.44,43.4625,43.4325,43.455,103100.0
2006-10-12 14:20:00,57.75,57.76,57.72,57.74,58600.0,43.4475,43.455,43.4249,43.44,58600.0
2006-10-12 14:25:00,57.73,57.74,57.73,57.73,38700.0,43.4325,43.44,43.4325,43.4325,38700.0
2006-10-12 14:30:00,57.73,57.74,57.71,57.72,20500.0,43.4325,43.44,43.4174,43.4249,20500.0
2006-10-12 14:35:00,57.71,57.74,57.71,57.74,47600.0,43.4174,43.44,43.4174,43.44,47600.0
2006-10-12 14:40:00,57.74,57.75,57.73,57.74,45400.0,43.44,43.4475,43.4325,43.44,45400.0
2006-10-12 14:45:00,57.74,57.76,57.74,57.74,67300.0,43.44,43.455,43.44,43.44,67300.0
2006-10-12 14:50:00,57.74,57.75,57.68,57.71,98600.0,43.44,43.4475,43.3948,43.4174,98600.0
2006-10-12 14:55:00,57.71,57.72,57.7,57.71,36700.0,43.4174,43.4249,43.4099,43.4174,36700.0
2006-10-12 15:00:00,57.7,57.73,57.7,57.72,84000.0,43.4099,43.4325,43.4099,43.4249,84000.0
2006-10-12 15:05:00,57.73,57.75,57.73,57.75,27100.0,43.4325,43.4475,43.4325,43.4475,27100.0
2006-10-12 15:10:00,57.75,57.78,57.75,57.76,48900.0,43.4475,43.4701,43.4475,43.455,48900.0
2006-10-12 15:15:00,57.75,57.76,57.72,57.73,126500.0,43.4475,43.455,43.4249,43.4325,126500.0
2006-10-12 15:20:00,57.73,57.77,57.72,57.76,57300.0,43.4325,43.4625,43.4249,43.455,57300.0
2006-10-12 15:25:00,57.77,57.85,57.76,57.82,275400.0,43.4625,43.5227,43.455,43.5002,275400.0
2006-10-12 15:30:00,57.83,57.87,57.81,57.87,70700.0,43.5077,43.5378,43.4926,43.5378,70700.0
2006-10-12 15:35:00,57.87,57.87,57.82,57.83,67700.0,43.5378,43.5378,43.5002,43.5077,67700.0
2006-10-12 15:40:00,57.82,57.83,57.81,57.82,51300.0,43.5002,43.5077,43.4926,43.5002,51300.0
2006-10-12 15:45:00,57.82,57.83,57.81,57.82,50500.0,43.5002,43.5077,43.4926,43.5002,50500.0
2006-10-12 15:50:00,57.81,57.89,57.81,57.87,150100.0,43.4926,43.5528,43.4926,43.5378,150100.0
2006-10-12 15:55:00,57.87,57.95,57.86,57.93,402100.0,43.5378,43.598,43.5303,43.5829,402100.0
2006-10-13 09:30:00,57.9,57.97,57.88,57.96,382500.0,43.5604,43.613,43.5453,43.6055,382500.0
2006-10-13 09:35:00,57.96,57.97,57.94,57.96,67000.0,43.6055,43.613,43.5904,43.6055,67000.0
2006-10-13 09:40:00,57.96,57.97,57.92,57.94,41700.0,43.6055,43.613,43.5754,43.5904,41700.0
2006-10-13 09:45:00,57.94,57.98,57.93,57.95,51000.0,43.5904,43.6205,43.5829,43.598,51000.0
2006-10-13 09:50:00,57.95,57.98,57.94,57.94,152000.0,43.598,43.6205,43.5904,43.5904,152000.0
2006-10-13 09:55:00,57.94,57.95,57.91,57.92,85300.0,43.5904,43.598,43.5679,43.5754,85300.0
2006-10-13 10:00:00,57.92,57.95,57.9,57.9,104100.0,43.5754,43.598,43.5604,43.5604,104100.0
2006-10-13 10:05:00,57.9,57.9,57.86,57.86,67900.0,43.5604,43.5604,43.5303,43.5303,67900.0
2006-10-13 10:10:00,57.87,57.87,57.86,57.87,75700.0,43.5378,43.5378,43.5303,43.5378,75700.0
2006-10-13 10:15:00,57.87,57.87,57.82,57.83,153200.0,43.5378,43.5378,43.5002,43.5077,153200.0
2006-10-13 10:20:00,57.83,57.83,57.79,57.8,81700.0,43.5077,43.5077,43.4776,43.4851,81700.0
2006-10-13 10:25:00,57.81,57.82,57.78,57.82,72100.0,43.4926,43.5002,43.4701,43.5002,72100.0
2006-10-13 10:30:00,57.81,57.85,57.81,57.84,98900.0,43.4926,43.5227,43.4926,43.5152,98900.0
2006-10-13 10:35:00,57.84,57.85,57.82,57.83,69800.0,43.5152,43.5227,43.5002,43.5077,69800.0
2006-10-13 10:40:00,57.82,57.85,57.79,57.85,52100.0,43.5002,43.5227,43.4776,43.5227,52100.0
2006-10-13 10:45:00,57.85,57.86,57.79,57.8,57900.0,43.5227,43.5303,43.4776,43.4851,57900.0
2006-10-13 10:50:00,57.81,57.83,57.78,57.82,61300.0,43.4926,43.5077,43.4701,43.5002,61300.0
2006-10-13 10:55:00,57.81,57.82,57.8,57.8,28200.0,43.4926,43.5002,43.4851,43.4851,28200.0
2006-10-13 11:00:00,57.81,57.81,57.75,57.75,35000.0,43.4926,43.4926,43.4475,43.4475,35000.0
2006-10-13 11:05:00,57.75,57.76,57.74,57.75,25000.0,43.4475,43.455,43.44,43.4475,25000.0
2006-10-13 11:10:00,57.75,57.78,57.74,57.77,45900.0,43.4475,43.4701,43.44,43.4625,45900.0
2006-10-13 11:15:00,57.77,57.77,57.75,57.76,32000.0,43.4625,43.4625,43.4475,43.455,32000.0
2006-10-13 11:20:00,57.76,57.77,57.74,57.74,37400.0,43.455,43.4625,43.44,43.44,37400.0
2006-10-13 11:25:00,57.74,57.75,57.71,57.72,48400.0,43.44,43.4475,43.4174,43.4249,48400.0
2006-10-13 11:30:00,57.72,57.72,57.7,57.71,30100.0,43.4249,43.4249,43.4099,43.4174,30100.0
2006-10-13 11:35:00,57.7,57.71,57.7,57.7,19400.0,43.4099,43.4174,43.4099,43.4099,19400.0
2006-10-13 11:40:00,57.7,57.71,57.7,57.71,28500.0,43.4099,43.4174,43.4099,43.4174,28500.0
2006-10-13 11:45:00,57.71,57.71,57.7,57.7,21800.0,43.4174,43.4174,43.4099,43.4099,21800.0
2006-10-13 11:50:00,57.71,57.71,57.7,57.71,91900.0,43.4174,43.4174,43.4099,43.4174,91900.0
2006-10-13 11:55:00,57.71,57.71,57.68,57.68,18900.0,43.4174,43.4174,43.3948,43.3948,18900.0
2006-10-13 12:00:00,57.68,57.69,57.68,57.68,7500.0,43.3948,43.4024,43.3948,43.3948,7500.0
2006-10-13 12:05:00,57.68,57.69,57.66,57.66,28700.0,43.3948,43.4024,43.3798,43.3798,28700.0
2006-10-13 12:10:00,57.66,57.67,57.66,57.67,26700.0,43.3798,43.3873,43.3798,43.3873,26700.0
2006-10-13 12:15:00,57.66,57.67,57.65,57.66,34400.0,43.3798,43.3873,43.3723,43.3798,34400.0
2006-10-13 12:20:00,57.66,57.67,57.64,57.65,63300.0,43.3798,43.3873,43.3647,43.3723,63300.0
2006-10-13 12:25:00,57.65,57.68,57.65,57.68,71300.0,43.3723,43.3948,43.3723,43.3948,71300.0
2006-10-13 12:30:00,57.68,57.71,57.67,57.69,25400.0,43.3948,43.4174,43.3873,43.4024,25400.0
2006-10-13 12:35:00,57.68,57.7,57.68,57.7,67700.0,43.3948,43.4099,43.3948,43.4099,67700.0
2006-10-13 12:40:00,57.7,57.72,57.67,57.72,46500.0,43.4099,43.4249,43.3873,43.4249,46500.0
2006-10-13 12:45:00,57.71,57.72,57.69,57.71,26200.0,43.4174,43.4249,43.4024,43.4174,26200.0
2006-10-13 12:50:00,57.7,57.72,57.7,57.72,43800.0,43.4099,43.4249,43.4099,43.4249,43800.0
2006-10-13 12:55:00,57.71,57.72,57.7,57.71,13200.0,43.4174,43.4249,43.4099,43.4174,13200.0
2006-10-13 13:00:00,57.7,57.71,57.7,57.7,31500.0,43.4099,43.4174,43.4099,43.4099,31500.0
2006-10-13 13:05:00,57.7,57.71,57.68,57.69,214600.0,43.4099,43.4174,43.3948,43.4024,214600.0
2006-10-13 13:10:00,57.68,57.69,57.67,57.67,26100.0,43.3948,43.4024,43.3873,43.3873,26100.0
2006-10-13 13:15:00,57.68,57.71,57.68,57.68,30500.0,43.3948,43.4174,43.3948,43.3948,30500.0
2006-10-13 13:20:00,57.68,57.7,57.66,57.67,75500.0,43.3948,43.4099,43.3798,43.3873,75500.0
2006-10-13 13:25:00,57.68,57.7,57.68,57.69,20500.0,43.3948,43.4099,43.3948,43.4024,20500.0
2006-10-13 13:30:00,57.7,57.71,57.68,57.71,18800.0,43.4099,43.4174,43.3948,43.4174,18800.0
2006-10-13 13:35:00,57.71,57.74,57.71,57.74,28900.0,43.4174,43.44,43.4174,43.44,28900.0
2006-10-13 13:40:00,57.74,57.77,57.73,57.76,32500.0,43.44,43.4625,43.4325,43.455,32500.0
2006-10-13 13:45:00,57.76,57.79,57.75,57.77,121000.0,43.455,43.4776,43.4475,43.4625,121000.0
2006-10-13 13:50:00,57.78,57.79,57.77,57.77,103500.0,43.4701,43.4776,43.4625,43.4625,103500.0
2006-10-13 13:55:00,57.77,57.78,57.72,57.72,44400.0,43.4625,43.4701,43.4249,43.4249,44400.0
2006-10-13 14:00:00,57.73,57.74,57.72,57.74,47500.0,43.4325,43.44,43.4249,43.44,47500.0
2006-10-13 14:05:00,57.73,57.79,57.73,57.79,32000.0,43.4325,43.4776,43.4325,43.4776,32000.0
2006-10-13 14:10:00,57.79,57.83,57.78,57.82,34800.0,43.4776,43.5077,43.4701,43.5002,34800.0
2006-10-13 14:15:00,57.81,57.83,57.76,57.78,34700.0,43.4926,43.5077,43.455,43.4701,34700.0
2006-10-13 14:20:00,57.78,57.83,57.77,57.83,53500.0,43.4701,43.5077,43.4625,43.5077,53500.0
2006-10-13 14:25:00,57.83,57.91,57.83,57.91,95100.0,43.5077,43.5679,43.5077,43.5679,95100.0
2006-10-13 14:30:00,57.9,57.91,57.87,57.9,28500.0,43.5604,43.5679,43.5378,43.5604,28500.0
2006-10-13 14:35:00,57.89,57.9,57.88,57.89,60800.0,43.5528,43.5604,43.5453,43.5528,60800.0
2006-10-13 14:40:00,57.9,57.9,57.87,57.89,27700.0,43.5604,43.5604,43.5378,43.5528,27700.0
2006-10-13 14:45:00,57.89,57.9,57.88,57.89,30700.0,43.5528,43.5604,43.5453,43.5528,30700.0
2006-10-13 14:50:00,57.9,57.98,57.89,57.98,125700.0,43.5604,43.6205,43.5528,43.6205,125700.0
2006-10-13 14:55:00,57.97,57.97,57.85,57.87,50600.0,43.613,43.613,43.5227,43.5378,50600.0
2006-10-13 15:00:00,57.86,57.87,57.83,57.85,39900.0,43.5303,43.5378,43.5077,43.5227,39900.0
2006-10-13 15:05:00,57.85,57.9,57.85,57.9,38500.0,43.5227,43.5604,43.5227,43.5604,38500.0
2006-10-13 15:10:00,57.9,57.91,57.89,57.9,19900.0,43.5604,43.5679,43.5528,43.5604,19900.0
2006-10-13 15:15:00,57.9,57.98,57.87,57.97,88000.0,43.5604,43.6205,43.5378,43.613,88000.0
2006-10-13 15:20:00,57.96,58.0,57.95,57.99,120000.0,43.6055,43.6356,43.598,43.6281,120000.0
2006-10-13 15:25:00,57.99,57.99,57.98,57.99,20500.0,43.6281,43.6281,43.6205,43.6281,20500.0
2006-10-13 15:30:00,57.98,57.99,57.97,57.99,88900.0,43.6205,43.6281,43.613,43.6281,88900.0
2006-10-13 15:35:00,57.99,57.99,57.96,57.98,49700.0,43.6281,43.6281,43.6055,43.6205,49700.0
2006-10-13 15:40:00,57.98,58.01,57.97,57.98,374500.0,43.6205,43.6431,43.613,43.6205,374500.0
2006-10-13 15:45:00,57.98,58.0,57.96,57.97,101000.0,43.6205,43.6356,43.6055,43.613,101000.0
2006-10-13 15:50:00,57.97,57.99,57.95,57.96,244500.0,43.613,43.6281,43.598,43.6055,244500.0
2006-10-13 15:55:00,57.96,58.02,57.95,58.01,108300.0,43.6055,43.6506,43.598,43.6431,108300.0
2006-10-16 09:30:00,57.98,58.0,57.9,57.91,176500.0,43.6205,43.6356,43.5604,43.5679,176500.0
2006-10-16 09:35:00,57.91,57.97,57.91,57.96,69900.0,43.5679,43.613,43.5679,43.6055,69900.0
2006-10-16 09:40:00,57.95,57.96,57.86,57.92,70700.0,43.598,43.6055,43.5303,43.5754,70700.0
2006-10-16 09:45:00,57.93,57.93,57.86,57.91,133700.0,43.5829,43.5829,43.5303,43.5679,133700.0
2006-10-16 09:50:00,57.91,57.91,57.87,57.91,34100.0,43.5679,43.5679,43.5378,43.5679,34100.0
2006-10-16 09:55:00,57.91,57.94,57.9,57.91,26700.0,43.5679,43.5904,43.5604,43.5679,26700.0
2006-10-16 10:00:00,57.89,57.91,57.86,57.89,85100.0,43.5528,43.5679,43.5303,43.5528,85100.0
2006-10-16 10:05:00,57.88,57.9,57.78,57.84,60700.0,43.5453,43.5604,43.4701,43.5152,60700.0
2006-10-16 10:10:00,57.84,57.9,57.82,57.9,46500.0,43.5152,43.5604,43.5002,43.5604,46500.0
2006-10-16 10:15:00,57.9,57.92,57.87,57.89,51700.0,43.5604,43.5754,43.5378,43.5528,51700.0
2006-10-16 10:20:00,57.88,57.9,57.86,57.87,80800.0,43.5453,43.5604,43.5303,43.5378,80800.0
2006-10-16 10:25:00,57.88,57.92,57.87,57.91,37300.0,43.5453,43.5754,43.5378,43.5679,37300.0
2006-10-16 10:30:00,57.9,57.93,57.9,57.91,45700.0,43.5604,43.5829,43.5604,43.5679,45700.0
2006-10-16 10:35:00,57.91,57.92,57.87,57.88,48000.0,43.5679,43.5754,43.5378,43.5453,48000.0
2006-10-16 10:40:00,57.89,57.94,57.89,57.92,164700.0,43.5528,43.5904,43.5528,43.5754,164700.0
2006-10-16 10:45:00,57.91,57.92,57.9,57.91,19400.0,43.5679,43.5754,43.5604,43.5679,19400.0
2006-10-16 10:50:00,57.91,57.92,57.89,57.89,73700.0,43.5679,43.5754,43.5528,43.5528,73700.0
2006-10-16 10:55:00,57.89,57.93,57.89,57.92,25300.0,43.5528,43.5829,43.5528,43.5754,25300.0
2006-10-16 11:00:00,57.93,57.93,57.9,57.92,39200.0,43.5829,43.5829,43.5604,43.5754,39200.0
2006-10-16 11:05:00,57.93,57.94,57.9,57.91,19400.0,43.5829,43.5904,43.5604,43.5679,19400.0
2006-10-16 11:10:00,57.91,57.91,57.88,57.88,16800.0,43.5679,43.5679,43.5453,43.5453,16800.0
2006-10-16 11:15:00,57.88,57.89,57.86,57.86,53700.0,43.5453,43.5528,43.5303,43.5303,53700.0
2006-10-16 11:20:00,57.87,57.9,57.85,57.89,94500.0,43.5378,43.5604,43.5227,43.5528,94500.0
2006-10-16 11:25:00,57.89,57.9,57.85,57.87,69400.0,43.5528,43.5604,43.5227,43.5378,69400.0
2006-10-16 11:30:00,57.88,57.88,57.82,57.83,24300.0,43.5453,43.5453,43.5002,43.5077,24300.0
2006-10-16 11:35:00,57.83,57.87,57.82,57.85,56000.0,43.5077,43.5378,43.5002,43.5227,56000.0
2006-10-16 11:40:00,57.85,57.86,57.8,57.81,47800.0,43.5227,43.5303,43.4851,43.4926,47800.0
2006-10-16 11:45:00,57.82,57.82,57.75,57.78,89100.0,43.5002,43.5002,43.4475,43.4701,89100.0
2006-10-16 11:50:00,57.79,57.8,57.78,57.79,67400.0,43.4776,43.4851,43.4701,43.4776,67400.0
2006-10-16 11:55:00,57.79,57.8,57.78,57.79,35900.0,43.4776,43.4851,43.4701,43.4776,35900.0
2006-10-16 12:00:00,57.78,57.79,57.77,57.78,24900.0,43.4701,43.4776,43.4625,43.4701,24900.0
2006-10-16 12:05:00,57.78,57.78,57.75,57.76,201500.0,43.4701,43.4701,43.4475,43.455,201500.0
2006-10-16 12:10:00,57.76,57.81,57.74,57.79,46100.0,43.455,43.4926,43.44,43.4776,46100.0
2006-10-16 12:15:00,57.79,57.81,57.78,57.78,31800.0,43.4776,43.4926,43.4701,43.4701,31800.0
2006-10-16 12:20:00,57.77,57.77,57.74,57.75,38700.0,43.4625,43.4625,43.44,43.4475,38700.0
2006-10-16 12:25:00,57.75,57.76,57.74,57.75,22800.0,43.4475,43.455,43.44,43.4475,22800.0
2006-10-16 12:30:00,57.76,57.76,57.74,57.75,23300.0,43.455,43.455,43.44,43.4475,23300.0
2006-10-16 12:35:00,57.75,57.76,57.73,57.76,85400.0,43.4475,43.455,43.4325,43.455,85400.0
2006-10-16 12:40:00,57.75,57.75,57.71,57.71,40600.0,43.4475,43.4475,43.4174,43.4174,40600.0
2006-10-16 12:45:00,57.72,57.76,57.71,57.75,70400.0,43.4249,43.455,43.4174,43.4475,70400.0
2006-10-16 12:50:00,57.76,57.76,57.73,57.74,8500.0,43.455,43.455,43.4325,43.44,8500.0
2006-10-16 12:55:00,57.74,57.75,57.73,57.75,5000.0,43.44,43.4475,43.4325,43.4475,5000.0
2006-10-16 13:00:00,57.74,57.76,57.74,57.75,14500.0,43.44,43.455,43.44,43.4475,14500.0
2006-10-16 13:05:00,57.75,57.76,57.75,57.76,3400.0,43.4475,43.455,43.4475,43.455,3400.0
2006-10-16 13:10:00,57.75,57.76,57.72,57.73,28400.0,43.4475,43.455,43.4249,43.4325,28400.0
2006-10-16 13:15:00,57.73,57.77,57.72,57.76,29700.0,43.4325,43.4625,43.4249,43.455,29700.0
2006-10-16 13:20:00,57.76,57.77,57.75,57.75,17400.0,43.455,43.4625,43.4475,43.4475,17400.0
2006-10-16 13:25:00,57.75,57.76,57.75,57.75,8300.0,43.4475,43.455,43.4475,43.4475,8300.0
2006-10-16 13:30:00,57.75,57.76,57.75,57.75,10600.0,43.4475,43.455,43.4475,43.4475,10600.0
2006-10-16 13:35:00,57.76,57.77,57.76,57.76,52000.0,43.455,43.4625,43.455,43.455,52000.0
2006-10-16 13:40:00,57.77,57.77,57.75,57.76,50900.0,43.4625,43.4625,43.4475,43.455,50900.0
2006-10-16 13:45:00,57.76,57.76,57.73,57.75,32800.0,43.455,43.455,43.4325,43.4475,32800.0
2006-10-16 13:50:00,57.75,57.75,57.71,57.71,22700.0,43.4475,43.4475,43.4174,43.4174,22700.0
2006-10-16 13:55:00,57.71,57.72,57.7,57.71,29500.0,43.4174,43.4249,43.4099,43.4174,29500.0
2006-10-16 14:00:00,57.71,57.73,57.7,57.73,30700.0,43.4174,43.4325,43.4099,43.4325,30700.0
2006-10-16 14:05:00,57.73,57.74,57.73,57.74,38400.0,43.4325,43.44,43.4325,43.44,38400.0
2006-10-16 14:10:00,57.74,57.74,57.72,57.73,16300.0,43.44,43.44,43.4249,43.4325,16300.0
2006-10-16 14:15:00,57.73,57.73,57.71,57.71,28400.0,43.4325,43.4325,43.4174,43.4174,28400.0
2006-10-16 14:20:00,57.72,57.72,57.71,57.71,30900.0,43.4249,43.4249,43.4174,43.4174,30900.0
2006-10-16 14:25:00,57.71,57.72,57.66,57.67,43600.0,43.4174,43.4249,43.3798,43.3873,43600.0
2006-10-16 14:30:00,57.67,57.68,57.66,57.67,22700.0,43.3873,43.3948,43.3798,43.3873,22700.0
2006-10-16 14:35:00,57.68,57.69,57.67,57.67,18300.0,43.3948,43.4024,43.3873,43.3873,18300.0
2006-10-16 14:40:00,57.67,57.68,57.63,57.64,38500.0,43.3873,43.3948,43.3572,43.3647,38500.0
2006-10-16 14:45:00,57.64,57.7,57.64,57.68,41800.0,43.3647,43.4099,43.3647,43.3948,41800.0
2006-10-16 14:50:00,57.68,57.68,57.67,57.67,68100.0,43.3948,43.3948,43.3873,43.3873,68100.0
2006-10-16 14:55:00,57.68,57.68,57.66,57.67,31300.0,43.3948,43.3948,43.3798,43.3873,31300.0
2006-10-16 15:00:00,57.67,57.69,57.66,57.68,40800.0,43.3873,43.4024,43.3798,43.3948,40800.0
2006-10-16 15:05:00,57.69,57.69,57.68,57.68,16300.0,43.4024,43.4024,43.3948,43.3948,16300.0
2006-10-16 15:10:00,57.68,57.69,57.65,57.66,26000.0,43.3948,43.4024,43.3723,43.3798,26000.0
2006-10-16 15:15:00,57.66,57.68,57.64,57.68,60800.0,43.3798,43.3948,43.3647,43.3948,60800.0
2006-10-16 15:20:00,57.68,57.71,57.68,57.7,47900.0,43.3948,43.4174,43.3948,43.4099,47900.0
2006-10-16 15:25:00,57.7,57.72,57.68,57.7,38600.0,43.4099,43.4249,43.3948,43.4099,38600.0
2006-10-16 15:30:00,57.7,57.72,57.68,57.71,49700.0,43.4099,43.4249,43.3948,43.4174,49700.0
2006-10-16 15:35:00,57.72,57.76,57.7,57.75,66000.0,43.4249,43.455,43.4099,43.4475,66000.0
2006-10-16 15:40:00,57.75,57.75,57.73,57.73,46500.0,43.4475,43.4475,43.4325,43.4325,46500.0
2006-10-16 15:45:00,57.73,57.74,57.69,57.7,104600.0,43.4325,43.44,43.4024,43.4099,104600.0
2006-10-16 15:50:00,57.69,57.72,57.68,57.71,100600.0,43.4024,43.4249,43.3948,43.4174,100600.0
2006-10-16 15:55:00,57.72,57.72,57.65,57.66,153800.0,43.4249,43.4249,43.3723,43.3798,153800.0
2006-10-17 09:30:00,57.64,57.65,57.56,57.6,197700.0,43.3647,43.3723,43.3046,43.3347,197700.0
2006-10-17 09:35:00,57.59,57.64,57.56,57.56,139300.0,43.3271,43.3647,43.3046,43.3046,139300.0
2006-10-17 09:40:00,57.57,57.6,57.52,57.59,61800.0,43.3121,43.3347,43.2745,43.3271,61800.0
2006-10-17 09:45:00,57.6,57.6,57.53,57.58,109300.0,43.3347,43.3347,43.282,43.3196,109300.0
2006-10-17 09:50:00,57.57,57.58,57.49,57.5,103500.0,43.3121,43.3196,43.2519,43.2594,103500.0
2006-10-17 09:55:00,57.49,57.55,57.47,57.53,71300.0,43.2519,43.297,43.2368,43.282,71300.0
2006-10-17 10:00:00,57.52,57.6,57.51,57.59,43600.0,43.2745,43.3347,43.2669,43.3271,43600.0
2006-10-17 10:05:00,57.58,57.62,57.57,57.6,135600.0,43.3196,43.3497,43.3121,43.3347,135600.0
2006-10-17 10:10:00,57.58,57.62,57.56,57.62,42500.0,43.3196,43.3497,43.3046,43.3497,42500.0
2006-10-17 10:15:00,57.62,57.64,57.56,57.64,56100.0,43.3497,43.3647,43.3046,43.3647,56100.0
2006-10-17 10:20:00,57.64,57.72,57.64,57.71,40900.0,43.3647,43.4249,43.3647,43.4174,40900.0
2006-10-17 10:25:00,57.71,57.71,57.64,57.65,38300.0,43.4174,43.4174,43.3647,43.3723,38300.0
2006-10-17 10:30:00,57.65,57.65,57.63,57.63,31500.0,43.3723,43.3723,43.3572,43.3572,31500.0
2006-10-17 10:35:00,57.63,57.64,57.56,57.57,61600.0,43.3572,43.3647,43.3046,43.3121,61600.0
2006-10-17 10:40:00,57.57,57.57,57.48,57.49,79900.0,43.3121,43.3121,43.2444,43.2519,79900.0
2006-10-17 10:45:00,57.48,57.56,57.47,57.56,166000.0,43.2444,43.3046,43.2368,43.3046,166000.0
2006-10-17 10:50:00,57.56,57.62,57.55,57.62,99600.0,43.3046,43.3497,43.297,43.3497,99600.0
2006-10-17 10:55:00,57.62,57.64,57.62,57.64,29600.0,43.3497,43.3647,43.3497,43.3647,29600.0
2006-10-17 11:00:00,57.64,57.64,57.6,57.6,31400.0,43.3647,43.3647,43.3347,43.3347,31400.0
2006-10-17 11:05:00,57.61,57.7,57.61,57.7,69500.0,43.3422,43.4099,43.3422,43.4099,69500.0
2006-10-17 11:10:00,57.7,57.74,57.69,57.71,29900.0,43.4099,43.44,43.4024,43.4174,29900.0
2006-10-17 11:15:00,57.7,57.71,57.61,57.62,188400.0,43.4099,43.4174,43.3422,43.3497,188400.0
2006-10-17 11:20:00,57.62,57.65,57.61,57.63,65300.0,43.3497,43.3723,43.3422,43.3572,65300.0
2006-10-17 11:25:00,57.63,57.65,57.63,57.64,44800.0,43.3572,43.3723,43.3572,43.3647,44800.0
2006-10-17 11:30:00,57.64,57.66,57.61,57.62,88200.0,43.3647,43.3798,43.3422,43.3497,88200.0
2006-10-17 11:35:00,57.61,57.61,57.57,57.6,80000.0,43.3422,43.3422,43.3121,43.3347,80000.0
2006-10-17 11:40:00,57.62,57.62,57.59,57.61,127800.0,43.3497,43.3497,43.3271,43.3422,127800.0
2006-10-17 11:45:00,57.61,57.61,57.58,57.61,39300.0,43.3422,43.3422,43.3196,43.3422,39300.0
2006-10-17 11:50:00,57.6,57.61,57.59,57.6,33300.0,43.3347,43.3422,43.3271,43.3347,33300.0
2006-10-17 11:55:00,57.59,57.61,57.59,57.6,26700.0,43.3271,43.3422,43.3271,43.3347,26700.0
2006-10-17 12:00:00,57.6,57.61,57.59,57.6,20000.0,43.3347,43.3422,43.3271,43.3347,20000.0
2006-10-17 12:05:00,57.6,57.63,57.6,57.62,14300.0,43.3347,43.3572,43.3347,43.3497,14300.0
2006-10-17 12:10:00,57.62,57.65,57.59,57.64,36200.0,43.3497,43.3723,43.3271,43.3647,36200.0
2006-10-17 12:15:00,57.62,57.64,57.61,57.63,45600.0,43.3497,43.3647,43.3422,43.3572,45600.0
2006-10-17 12:20:00,57.63,57.66,57.63,57.65,57000.0,43.3572,43.3798,43.3572,43.3723,57000.0
2006-10-17 12:25:00,57.66,57.68,57.66,57.68,45700.0,43.3798,43.3948,43.3798,43.3948,45700.0
2006-10-17 12:30:00,57.68,57.68,57.67,57.67,20000.0,43.3948,43.3948,43.3873,43.3873,20000.0
2006-10-17 12:35:00,57.67,57.68,57.64,57.64,27000.0,43.3873,43.3948,43.3647,43.3647,27000.0
2006-10-17 12:40:00,57.64,57.65,57.62,57.62,13000.0,43.3647,43.3723,43.3497,43.3497,13000.0
2006-10-17 12:45:00,57.61,57.66,57.61,57.64,18000.0,43.3422,43.3798,43.3422,43.3647,18000.0
2006-10-17 12:50:00,57.64,57.66,57.64,57.66,11400.0,43.3647,43.3798,43.3647,43.3798,11400.0
2006-10-17 12:55:00,57.66,57.68,57.63,57.66,25500.0,43.3798,43.3948,43.3572,43.3798,25500.0
2006-10-17 13:00:00,57.66,57.71,57.65,57.69,36700.0,43.3798,43.4174,43.3723,43.4024,36700.0
2006-10-17 13:05:00,57.7,57.74,57.69,57.74,45400.0,43.4099,43.44,43.4024,43.44,45400.0
2006-10-17 13:10:00,57.74,57.78,57.74,57.78,32500.0,43.44,43.4701,43.44,43.4701,32500.0
2006-10-17 13:15:00,57.78,57.81,57.77,57.78,109800.0,43.4701,43.4926,43.4625,43.4701,109800.0
2006-10-17 13:20:00,57.77,57.79,57.76,57.79,34700.0,43.4625,43.4776,43.455,43.4776,34700.0
2006-10-17 13:25:00,57.79,57.8,57.76,57.76,27800.0,43.4776,43.4851,43.455,43.455,27800.0
2006-10-17 13:30:00,57.76,57.77,57.75,57.75,17600.0,43.455,43.4625,43.4475,43.4475,17600.0
2006-10-17 13:35:00,57.75,57.75,57.72,57.73,37200.0,43.4475,43.4475,43.4249,43.4325,37200.0
2006-10-17 13:40:00,57.73,57.74,57.72,57.74,21600.0,43.4325,43.44,43.4249,43.44,21600.0
2006-10-17 13:45:00,57.74,57.78,57.74,57.76,22000.0,43.44,43.4701,43.44,43.455,22000.0
2006-10-17 13:50:00,57.76,57.8,57.75,57.79,25700.0,43.455,43.4851,43.4475,43.4776,25700.0
2006-10-17 13:55:00,57.79,57.8,57.75,57.76,17300.0,43.4776,43.4851,43.4475,43.455,17300.0
2006-10-17 14:00:00,57.77,57.82,57.77,57.81,33800.0,43.4625,43.5002,43.4625,43.4926,33800.0
2006-10-17 14:05:00,57.81,57.83,57.77,57.8,50900.0,43.4926,43.5077,43.4625,43.4851,50900.0
2006-10-17 14:10:00,57.79,57.83,57.75,57.77,39500.0,43.4776,43.5077,43.4475,43.4625,39500.0
2006-10-17 14:15:00,57.77,57.79,57.75,57.78,24500.0,43.4625,43.4776,43.4475,43.4701,24500.0
2006-10-17 14:20:00,57.78,57.79,57.75,57.77,18300.0,43.4701,43.4776,43.4475,43.4625,18300.0
2006-10-17 14:25:00,57.76,57.83,57.76,57.83,76000.0,43.455,43.5077,43.455,43.5077,76000.0
2006-10-17 14:30:00,57.82,57.82,57.78,57.78,19600.0,43.5002,43.5002,43.4701,43.4701,19600.0
2006-10-17 14:35:00,57.78,57.83,57.78,57.83,39300.0,43.4701,43.5077,43.4701,43.5077,39300.0
2006-10-17 14:40:00,57.81,57.87,57.79,57.84,62100.0,43.4926,43.5378,43.4776,43.5152,62100.0
2006-10-17 14:45:00,57.84,57.87,57.83,57.85,34700.0,43.5152,43.5378,43.5077,43.5227,34700.0
2006-10-17 14:50:00,57.87,57.94,57.86,57.92,49500.0,43.5378,43.5904,43.5303,43.5754,49500.0
2006-10-17 14:55:00,57.92,57.97,57.92,57.96,40300.0,43.5754,43.613,43.5754,43.6055,40300.0
2006-10-17 15:00:00,57.96,58.12,57.96,58.12,154000.0,43.6055,43.7259,43.6055,43.7259,154000.0
2006-10-17 15:05:00,58.12,58.14,58.04,58.04,98200.0,43.7259,43.7409,43.6657,43.6657,98200.0
2006-10-17 15:10:00,58.04,58.04,57.99,58.04,102800.0,43.6657,43.6657,43.6281,43.6657,102800.0
2006-10-17 15:15:00,58.04,58.05,58.03,58.05,41800.0,43.6657,43.6732,43.6582,43.6732,41800.0
2006-10-17 15:20:00,58.05,58.11,58.05,58.1,113600.0,43.6732,43.7183,43.6732,43.7108,113600.0
2006-10-17 15:25:00,58.1,58.16,58.09,58.13,128100.0,43.7108,43.756,43.7033,43.7334,128100.0
2006-10-17 15:30:00,58.13,58.14,58.1,58.1,144800.0,43.7334,43.7409,43.7108,43.7108,144800.0
2006-10-17 15:35:00,58.1,58.1,58.08,58.08,39700.0,43.7108,43.7108,43.6958,43.6958,39700.0
2006-10-17 15:40:00,58.09,58.09,58.07,58.09,97400.0,43.7033,43.7033,43.6883,43.7033,97400.0
2006-10-17 15:45:00,58.09,58.11,58.07,58.1,143100.0,43.7033,43.7183,43.6883,43.7108,143100.0
2006-10-17 15:50:00,58.11,58.11,58.05,58.08,177100.0,43.7183,43.7183,43.6732,43.6958,177100.0
2006-10-17 15:55:00,58.07,58.1,58.05,58.09,136900.0,43.6883,43.7108,43.6732,43.7033,136900.0
2006-10-18 09:30:00,58.22,58.38,58.16,58.38,183500.0,43.8011,43.9215,43.756,43.9215,183500.0
2006-10-18 09:35:00,58.38,58.43,58.32,58.32,113000.0,43.9215,43.9591,43.8763,43.8763,113000.0
2006-10-18 09:40:00,58.33,58.35,58.28,58.35,119700.0,43.8839,43.8989,43.8462,43.8989,119700.0
2006-10-18 09:45:00,58.36,58.38,58.31,58.33,60400.0,43.9064,43.9215,43.8688,43.8839,60400.0
2006-10-18 09:50:00,58.34,58.36,58.28,58.3,66600.0,43.8914,43.9064,43.8462,43.8613,66600.0
2006-10-18 09:55:00,58.3,58.31,58.26,58.29,68000.0,43.8613,43.8688,43.8312,43.8538,68000.0
2006-10-18 10:00:00,58.29,58.29,58.26,58.27,57800.0,43.8538,43.8538,43.8312,43.8387,57800.0
2006-10-18 10:05:00,58.27,58.3,58.26,58.29,73500.0,43.8387,43.8613,43.8312,43.8538,73500.0
2006-10-18 10:10:00,58.3,58.32,58.27,58.3,90500.0,43.8613,43.8763,43.8387,43.8613,90500.0
2006-10-18 10:15:00,58.31,58.33,58.25,58.27,91800.0,43.8688,43.8839,43.8237,43.8387,91800.0
2006-10-18 10:20:00,58.26,58.3,58.22,58.22,220100.0,43.8312,43.8613,43.8011,43.8011,220100.0
2006-10-18 10:25:00,58.23,58.24,58.2,58.21,124900.0,43.8086,43.8161,43.7861,43.7936,124900.0
2006-10-18 10:30:00,58.21,58.24,58.18,58.18,164100.0,43.7936,43.8161,43.771,43.771,164100.0
2006-10-18 10:35:00,58.18,58.23,58.18,58.2,57200.0,43.771,43.8086,43.771,43.7861,57200.0
2006-10-18 10:40:00,58.2,58.21,58.1,58.11,175100.0,43.7861,43.7936,43.7108,43.7183,175100.0
2006-10-18 10:45:00,58.1,58.13,58.1,58.11,65400.0,43.7108,43.7334,43.7108,43.7183,65400.0
2006-10-18 10:50:00,58.11,58.17,58.1,58.12,78400.0,43.7183,43.7635,43.7108,43.7259,78400.0
2006-10-18 10:55:00,58.12,58.18,58.12,58.18,44100.0,43.7259,43.771,43.7259,43.771,44100.0
2006-10-18 11:00:00,58.17,58.18,58.14,58.15,12300.0,43.7635,43.771,43.7409,43.7484,12300.0
2006-10-18 11:05:00,58.14,58.17,58.13,58.16,81800.0,43.7409,43.7635,43.7334,43.756,81800.0
2006-10-18 11:10:00,58.16,58.17,58.14,58.15,36500.0,43.756,43.7635,43.7409,43.7484,36500.0
2006-10-18 11:15:00,58.15,58.19,58.14,58.19,46200.0,43.7484,43.7785,43.7409,43.7785,46200.0
2006-10-18 11:20:00,58.19,58.25,58.19,58.22,80300.0,43.7785,43.8237,43.7785,43.8011,80300.0
2006-10-18 11:25:00,58.23,58.23,58.18,58.19,35700.0,43.8086,43.8086,43.771,43.7785,35700.0
2006-10-18 11:30:00,58.19,58.23,58.16,58.17,36300.0,43.7785,43.8086,43.756,43.7635,36300.0
2006-10-18 11:35:00,58.18,58.2,58.16,58.18,38900.0,43.771,43.7861,43.756,43.771,38900.0
2006-10-18 11:40:00,58.18,58.19,58.15,58.18,50100.0,43.771,43.7785,43.7484,43.771,50100.0
2006-10-18 11:45:00,58.18,58.2,58.18,58.2,67400.0,43.771,43.7861,43.771,43.7861,67400.0
2006-10-18 11:50:00,58.2,58.2,58.18,58.18,27300.0,43.7861,43.7861,43.771,43.771,27300.0
2006-10-18 11:55:00,58.18,58.19,58.18,58.18,14200.0,43.771,43.7785,43.771,43.771,14200.0
2006-10-18 12:00:00,58.19,58.19,58.18,58.18,71400.0,43.7785,43.7785,43.771,43.771,71400.0
2006-10-18 12:05:00,58.18,58.19,58.17,58.18,39400.0,43.771,43.7785,43.7635,43.771,39400.0
2006-10-18 12:10:00,58.17,58.2,58.16,58.19,106000.0,43.7635,43.7861,43.756,43.7785,106000.0
2006-10-18 12:15:00,58.19,58.2,58.18,58.19,88000.0,43.7785,43.7861,43.771,43.7785,88000.0
2006-10-18 12:20:00,58.19,58.2,58.18,58.18,106600.0,43.7785,43.7861,43.771,43.771,106600.0
2006-10-18 12:25:00,58.19,58.2,58.17,58.2,94100.0,43.7785,43.7861,43.7635,43.7861,94100.0
2006-10-18 12:30:00,58.2,58.2,58.16,58.18,44400.0,43.7861,43.7861,43.756,43.771,44400.0
2006-10-18 12:35:00,58.18,58.19,58.15,58.15,39900.0,43.771,43.7785,43.7484,43.7484,39900.0
2006-10-18 12:40:00,58.16,58.16,58.14,58.14,28600.0,43.756,43.756,43.7409,43.7409,28600.0
2006-10-18 12:45:00,58.13,58.15,58.13,58.15,38300.0,43.7334,43.7484,43.7334,43.7484,38300.0
2006-10-18 12:50:00,58.14,58.14,58.08,58.09,38500.0,43.7409,43.7409,43.6958,43.7033,38500.0
2006-10-18 12:55:00,58.08,58.09,58.08,58.09,20400.0,43.6958,43.7033,43.6958,43.7033,20400.0
2006-10-18 13:00:00,58.09,58.09,58.04,58.05,24900.0,43.7033,43.7033,43.6657,43.6732,24900.0
2006-10-18 13:05:00,58.04,58.05,58.01,58.01,19500.0,43.6657,43.6732,43.6431,43.6431,19500.0
2006-10-18 13:10:00,58.02,58.02,58.01,58.02,30600.0,43.6506,43.6506,43.6431,43.6506,30600.0
2006-10-18 13:15:00,58.01,58.02,57.97,57.97,34100.0,43.6431,43.6506,43.613,43.613,34100.0
2006-10-18 13:20:00,57.97,57.97,57.92,57.93,72700.0,43.613,43.613,43.5754,43.5829,72700.0
2006-10-18 13:25:00,57.93,57.95,57.9,57.9,209900.0,43.5829,43.598,43.5604,43.5604,209900.0
2006-10-18 13:30:00,57.9,57.9,57.84,57.85,73300.0,43.5604,43.5604,43.5152,43.5227,73300.0
2006-10-18 13:35:00,57.85,57.85,57.8,57.81,56800.0,43.5227,43.5227,43.4851,43.4926,56800.0
2006-10-18 13:40:00,57.81,57.87,57.81,57.83,91800.0,43.4926,43.5378,43.4926,43.5077,91800.0
2006-10-18 13:45:00,57.83,57.85,57.81,57.82,328200.0,43.5077,43.5227,43.4926,43.5002,328200.0
2006-10-18 13:50:00,57.83,57.84,57.78,57.81,164200.0,43.5077,43.5152,43.4701,43.4926,164200.0
2006-10-18 13:55:00,57.8,57.83,57.8,57.82,110400.0,43.4851,43.5077,43.4851,43.5002,110400.0
2006-10-18 14:00:00,57.8,57.83,57.79,57.81,56300.0,43.4851,43.5077,43.4776,43.4926,56300.0
2006-10-18 14:05:00,57.82,57.82,57.76,57.77,36700.0,43.5002,43.5002,43.455,43.4625,36700.0
2006-10-18 14:10:00,57.77,57.77,57.72,57.76,80300.0,43.4625,43.4625,43.4249,43.455,80300.0
2006-10-18 14:15:00,57.76,57.8,57.73,57.78,56200.0,43.455,43.4851,43.4325,43.4701,56200.0
2006-10-18 14:20:00,57.78,57.87,57.77,57.82,143200.0,43.4701,43.5378,43.4625,43.5002,143200.0
2006-10-18 14:25:00,57.82,57.84,57.8,57.8,84100.0,43.5002,43.5152,43.4851,43.4851,84100.0
2006-10-18 14:30:00,57.8,57.82,57.8,57.81,41400.0,43.4851,43.5002,43.4851,43.4926,41400.0
2006-10-18 14:35:00,57.81,57.83,57.8,57.82,41200.0,43.4926,43.5077,43.4851,43.5002,41200.0
2006-10-18 14:40:00,57.81,57.84,57.8,57.82,47500.0,43.4926,43.5152,43.4851,43.5002,47500.0
2006-10-18 14:45:00,57.81,57.84,57.8,57.81,29300.0,43.4926,43.5152,43.4851,43.4926,29300.0
2006-10-18 14:50:00,57.82,57.82,57.79,57.81,38500.0,43.5002,43.5002,43.4776,43.4926,38500.0
2006-10-18 14:55:00,57.8,57.83,57.8,57.8,46000.0,43.4851,43.5077,43.4851,43.4851,46000.0
2006-10-18 15:00:00,57.81,57.81,57.76,57.77,83800.0,43.4926,43.4926,43.455,43.4625,83800.0
2006-10-18 15:05:00,57.77,57.78,57.72,57.73,48300.0,43.4625,43.4701,43.4249,43.4325,48300.0
2006-10-18 15:10:00,57.74,57.8,57.73,57.79,68100.0,43.44,43.4851,43.4325,43.4776,68100.0
2006-10-18 15:15:00,57.8,57.83,57.72,57.74,69000.0,43.4851,43.5077,43.4249,43.44,69000.0
2006-10-18 15:20:00,57.73,57.76,57.7,57.72,88000.0,43.4325,43.455,43.4099,43.4249,88000.0
2006-10-18 15:25:00,57.72,57.78,57.71,57.72,65700.0,43.4249,43.4701,43.4174,43.4249,65700.0
2006-10-18 15:30:00,57.72,57.8,57.72,57.8,102400.0,43.4249,43.4851,43.4249,43.4851,102400.0
2006-10-18 15:35:00,57.8,57.8,57.74,57.78,113400.0,43.4851,43.4851,43.44,43.4701,113400.0
2006-10-18 15:40:00,57.78,57.81,57.76,57.78,89600.0,43.4701,43.4926,43.455,43.4701,89600.0
2006-10-18 15:45:00,57.78,57.82,57.76,57.81,68500.0,43.4701,43.5002,43.455,43.4926,68500.0
2006-10-18 15:50:00,57.81,57.84,57.77,57.84,93100.0,43.4926,43.5152,43.4625,43.5152,93100.0
2006-10-18 15:55:00,57.84,57.92,57.81,57.91,212800.0,43.5152,43.5754,43.4926,43.5679,212800.0
2006-10-19 09:30:00,57.93,57.97,57.78,57.8,168900.0,43.5829,43.613,43.4701,43.4851,168900.0
2006-10-19 09:35:00,57.79,57.8,57.65,57.66,117700.0,43.4776,43.4851,43.3723,43.3798,117700.0
2006-10-19 09:40:00,57.66,57.7,57.61,57.62,65300.0,43.3798,43.4099,43.3422,43.3497,65300.0
2006-10-19 09:45:00,57.62,57.65,57.58,57.61,51300.0,43.3497,43.3723,43.3196,43.3422,51300.0
2006-10-19 09:50:00,57.6,57.62,57.59,57.6,78200.0,43.3347,43.3497,43.3271,43.3347,78200.0
2006-10-19 09:55:00,57.59,57.66,57.58,57.63,50900.0,43.3271,43.3798,43.3196,43.3572,50900.0
2006-10-19 10:00:00,57.64,57.7,57.63,57.69,54800.0,43.3647,43.4099,43.3572,43.4024,54800.0
2006-10-19 10:05:00,57.69,57.85,57.65,57.79,100600.0,43.4024,43.5227,43.3723,43.4776,100600.0
2006-10-19 10:10:00,57.79,57.81,57.75,57.78,34100.0,43.4776,43.4926,43.4475,43.4701,34100.0
2006-10-19 10:15:00,57.79,57.88,57.76,57.87,100400.0,43.4776,43.5453,43.455,43.5378,100400.0
2006-10-19 10:20:00,57.86,57.93,57.81,57.81,84700.0,43.5303,43.5829,43.4926,43.4926,84700.0
2006-10-19 10:25:00,57.82,57.88,57.81,57.87,79600.0,43.5002,43.5453,43.4926,43.5378,79600.0
2006-10-19 10:30:00,57.87,57.92,57.86,57.91,85700.0,43.5378,43.5754,43.5303,43.5679,85700.0
2006-10-19 10:35:00,57.91,57.96,57.9,57.95,45100.0,43.5679,43.6055,43.5604,43.598,45100.0
2006-10-19 10:40:00,57.95,57.97,57.94,57.95,30300.0,43.598,43.613,43.5904,43.598,30300.0
2006-10-19 10:45:00,57.96,57.96,57.94,57.96,84900.0,43.6055,43.6055,43.5904,43.6055,84900.0
2006-10-19 10:50:00,57.95,57.95,57.87,57.88,87800.0,43.598,43.598,43.5378,43.5453,87800.0
2006-10-19 10:55:00,57.88,57.89,57.85,57.88,58200.0,43.5453,43.5528,43.5227,43.5453,58200.0
2006-10-19 11:00:00,57.88,57.93,57.83,57.85,79000.0,43.5453,43.5829,43.5077,43.5227,79000.0
2006-10-19 11:05:00,57.85,57.88,57.83,57.83,74500.0,43.5227,43.5453,43.5077,43.5077,74500.0
2006-10-19 11:10:00,57.84,57.84,57.79,57.83,167900.0,43.5152,43.5152,43.4776,43.5077,167900.0
2006-10-19 11:15:00,57.84,57.84,57.79,57.79,12700.0,43.5152,43.5152,43.4776,43.4776,12700.0
2006-10-19 11:20:00,57.8,57.85,57.79,57.84,21100.0,43.4851,43.5227,43.4776,43.5152,21100.0
2006-10-19 11:25:00,57.83,57.85,57.81,57.84,18200.0,43.5077,43.5227,43.4926,43.5152,18200.0
2006-10-19 11:30:00,57.83,57.85,57.81,57.84,37200.0,43.5077,43.5227,43.4926,43.5152,37200.0
2006-10-19 11:35:00,57.84,57.87,57.83,57.86,10600.0,43.5152,43.5378,43.5077,43.5303,10600.0
2006-10-19 11:40:00,57.85,57.89,57.82,57.86,25100.0,43.5227,43.5528,43.5002,43.5303,25100.0
2006-10-19 11:45:00,57.86,57.88,57.84,57.85,18400.0,43.5303,43.5453,43.5152,43.5227,18400.0
2006-10-19 11:50:00,57.85,57.87,57.84,57.86,10300.0,43.5227,43.5378,43.5152,43.5303,10300.0
2006-10-19 11:55:00,57.85,57.88,57.82,57.85,25500.0,43.5227,43.5453,43.5002,43.5227,25500.0
2006-10-19 12:00:00,57.84,57.84,57.78,57.82,48100.0,43.5152,43.5152,43.4701,43.5002,48100.0
2006-10-19 12:05:00,57.82,57.88,57.8,57.85,63700.0,43.5002,43.5453,43.4851,43.5227,63700.0
2006-10-19 12:10:00,57.88,57.88,57.81,57.81,80700.0,43.5453,43.5453,43.4926,43.4926,80700.0
2006-10-19 12:15:00,57.82,57.84,57.77,57.81,246300.0,43.5002,43.5152,43.4625,43.4926,246300.0
2006-10-19 12:20:00,57.82,57.84,57.76,57.77,33000.0,43.5002,43.5152,43.455,43.4625,33000.0
2006-10-19 12:25:00,57.77,57.81,57.77,57.79,42000.0,43.4625,43.4926,43.4625,43.4776,42000.0
2006-10-19 12:30:00,57.8,57.8,57.76,57.79,23300.0,43.4851,43.4851,43.455,43.4776,23300.0
2006-10-19 12:35:00,57.79,57.81,57.77,57.79,16900.0,43.4776,43.4926,43.4625,43.4776,16900.0
2006-10-19 12:40:00,57.77,57.8,57.75,57.8,12100.0,43.4625,43.4851,43.4475,43.4851,12100.0
2006-10-19 12:45:00,57.8,57.83,57.79,57.81,40000.0,43.4851,43.5077,43.4776,43.4926,40000.0
2006-10-19 12:50:00,57.8,57.81,57.75,57.8,24700.0,43.4851,43.4926,43.4475,43.4851,24700.0
2006-10-19 12:55:00,57.81,57.81,57.77,57.8,121500.0,43.4926,43.4926,43.4625,43.4851,121500.0
2006-10-19 13:00:00,57.8,57.83,57.78,57.83,37100.0,43.4851,43.5077,43.4701,43.5077,37100.0
2006-10-19 13:05:00,57.82,57.88,57.81,57.88,68200.0,43.5002,43.5453,43.4926,43.5453,68200.0
2006-10-19 13:10:00,57.87,57.92,57.86,57.89,70500.0,43.5378,43.5754,43.5303,43.5528,70500.0
2006-10-19 13:15:00,57.89,57.93,57.88,57.89,29600.0,43.5528,43.5829,43.5453,43.5528,29600.0
2006-10-19 13:20:00,57.89,57.92,57.88,57.89,23000.0,43.5528,43.5754,43.5453,43.5528,23000.0
2006-10-19 13:25:00,57.9,57.93,57.9,57.91,33100.0,43.5604,43.5829,43.5604,43.5679,33100.0
2006-10-19 13:30:00,57.93,57.95,57.91,57.95,52400.0,43.5829,43.598,43.5679,43.598,52400.0
2006-10-19 13:35:00,57.95,57.97,57.91,57.97,43500.0,43.598,43.613,43.5679,43.613,43500.0
2006-10-19 13:40:00,57.97,58.0,57.95,57.98,17800.0,43.613,43.6356,43.598,43.6205,17800.0
2006-10-19 13:45:00,57.99,58.01,57.98,58.01,20000.0,43.6281,43.6431,43.6205,43.6431,20000.0
2006-10-19 13:50:00,57.99,58.01,57.98,57.98,49000.0,43.6281,43.6431,43.6205,43.6205,49000.0
2006-10-19 13:55:00,58.0,58.05,57.98,58.03,42300.0,43.6356,43.6732,43.6205,43.6582,42300.0
2006-10-19 14:00:00,58.04,58.06,58.02,58.02,32100.0,43.6657,43.6807,43.6506,43.6506,32100.0
2006-10-19 14:05:00,58.03,58.03,58.02,58.02,28000.0,43.6582,43.6582,43.6506,43.6506,28000.0
2006-10-19 14:10:00,58.02,58.04,58.02,58.03,30000.0,43.6506,43.6657,43.6506,43.6582,30000.0
2006-10-19 14:15:00,58.02,58.05,58.01,58.04,39500.0,43.6506,43.6732,43.6431,43.6657,39500.0
2006-10-19 14:20:00,58.04,58.04,58.02,58.02,32000.0,43.6657,43.6657,43.6506,43.6506,32000.0
2006-10-19 14:25:00,58.02,58.07,58.01,58.04,38800.0,43.6506,43.6883,43.6431,43.6657,38800.0
2006-10-19 14:30:00,58.04,58.07,58.02,58.04,40800.0,43.6657,43.6883,43.6506,43.6657,40800.0
2006-10-19 14:35:00,58.04,58.07,58.04,58.06,16500.0,43.6657,43.6883,43.6657,43.6807,16500.0
2006-10-19 14:40:00,58.06,58.07,58.04,58.04,29300.0,43.6807,43.6883,43.6657,43.6657,29300.0
2006-10-19 14:45:00,58.05,58.07,58.04,58.06,25900.0,43.6732,43.6883,43.6657,43.6807,25900.0
2006-10-19 14:50:00,58.07,58.08,58.03,58.07,67900.0,43.6883,43.6958,43.6582,43.6883,67900.0
2006-10-19 14:55:00,58.07,58.1,58.06,58.1,51000.0,43.6883,43.7108,43.6807,43.7108,51000.0
2006-10-19 15:00:00,58.1,58.11,58.05,58.05,40200.0,43.7108,43.7183,43.6732,43.6732,40200.0
2006-10-19 15:05:00,58.06,58.06,58.03,58.04,29700.0,43.6807,43.6807,43.6582,43.6657,29700.0
2006-10-19 15:10:00,58.05,58.05,58.01,58.01,230400.0,43.6732,43.6732,43.6431,43.6431,230400.0
2006-10-19 15:15:00,58.01,58.02,57.98,57.99,85200.0,43.6431,43.6506,43.6205,43.6281,85200.0
2006-10-19 15:20:00,57.98,58.0,57.97,57.98,122700.0,43.6205,43.6356,43.613,43.6205,122700.0
2006-10-19 15:25:00,57.97,57.98,57.95,57.95,34300.0,43.613,43.6205,43.598,43.598,34300.0
2006-10-19 15:30:00,57.96,57.98,57.94,57.98,63900.0,43.6055,43.6205,43.5904,43.6205,63900.0
2006-10-19 15:35:00,57.98,58.01,57.97,58.01,66600.0,43.6205,43.6431,43.613,43.6431,66600.0
2006-10-19 15:40:00,58.01,58.05,58.01,58.02,54500.0,43.6431,43.6732,43.6431,43.6506,54500.0
2006-10-19 15:45:00,58.04,58.04,58.02,58.04,88800.0,43.6657,43.6657,43.6506,43.6657,88800.0
2006-10-19 15:50:00,58.04,58.04,58.01,58.01,174800.0,43.6657,43.6657,43.6431,43.6431,174800.0
2006-10-19 15:55:00,58.01,58.03,57.97,57.99,100000.0,43.6431,43.6582,43.613,43.6281,100000.0
2006-10-20 09:30:00,58.2,58.24,57.86,57.94,768000.0,43.7861,43.8161,43.5303,43.5904,768000.0
2006-10-20 09:35:00,57.94,57.99,57.93,57.95,70000.0,43.5904,43.6281,43.5829,43.598,70000.0
2006-10-20 09:40:00,57.96,58.01,57.93,57.98,35900.0,43.6055,43.6431,43.5829,43.6205,35900.0
2006-10-20 09:45:00,57.99,58.0,57.97,57.98,23800.0,43.6281,43.6356,43.613,43.6205,23800.0
2006-10-20 09:50:00,57.97,57.97,57.91,57.92,46000.0,43.613,43.613,43.5679,43.5754,46000.0
2006-10-20 09:55:00,57.92,57.95,57.68,57.91,250600.0,43.5754,43.598,43.3948,43.5679,250600.0
2006-10-20 10:00:00,57.91,57.95,57.89,57.94,59800.0,43.5679,43.598,43.5528,43.5904,59800.0
2006-10-20 10:05:00,57.95,57.95,57.89,57.89,54900.0,43.598,43.598,43.5528,43.5528,54900.0
2006-10-20 10:10:00,57.9,57.91,57.86,57.9,51100.0,43.5604,43.5679,43.5303,43.5604,51100.0
2006-10-20 10:15:00,57.9,57.93,57.85,57.9,35700.0,43.5604,43.5829,43.5227,43.5604,35700.0
2006-10-20 10:20:00,57.91,57.93,57.9,57.91,28500.0,43.5679,43.5829,43.5604,43.5679,28500.0
2006-10-20 10:25:00,57.9,57.93,57.9,57.92,24800.0,43.5604,43.5829,43.5604,43.5754,24800.0
2006-10-20 10:30:00,57.91,57.91,57.82,57.83,46100.0,43.5679,43.5679,43.5002,43.5077,46100.0
2006-10-20 10:35:00,57.83,57.88,57.82,57.87,34200.0,43.5077,43.5453,43.5002,43.5378,34200.0
2006-10-20 10:40:00,57.88,57.94,57.84,57.87,61300.0,43.5453,43.5904,43.5152,43.5378,61300.0
2006-10-20 10:45:00,57.87,57.94,57.87,57.89,49200.0,43.5378,43.5904,43.5378,43.5528,49200.0
2006-10-20 10:50:00,57.89,57.95,57.86,57.95,46700.0,43.5528,43.598,43.5303,43.598,46700.0
2006-10-20 10:55:00,57.93,57.96,57.89,57.96,48700.0,43.5829,43.6055,43.5528,43.6055,48700.0
2006-10-20 11:00:00,57.95,57.98,57.93,57.94,41600.0,43.598,43.6205,43.5829,43.5904,41600.0
2006-10-20 11:05:00,57.93,57.93,57.88,57.89,43600.0,43.5829,43.5829,43.5453,43.5528,43600.0
2006-10-20 11:10:00,57.89,57.9,57.88,57.9,41500.0,43.5528,43.5604,43.5453,43.5604,41500.0
2006-10-20 11:15:00,57.89,57.92,57.86,57.9,44500.0,43.5528,43.5754,43.5303,43.5604,44500.0
2006-10-20 11:20:00,57.89,57.95,57.89,57.94,25700.0,43.5528,43.598,43.5528,43.5904,25700.0
2006-10-20 11:25:00,57.94,57.97,57.93,57.97,45400.0,43.5904,43.613,43.5829,43.613,45400.0
2006-10-20 11:30:00,57.96,57.98,57.92,57.97,65400.0,43.6055,43.6205,43.5754,43.613,65400.0
2006-10-20 11:35:00,57.98,57.98,57.92,57.94,44200.0,43.6205,43.6205,43.5754,43.5904,44200.0
2006-10-20 11:40:00,57.94,57.95,57.93,57.94,40700.0,43.5904,43.598,43.5829,43.5904,40700.0
2006-10-20 11:45:00,57.94,57.96,57.92,57.95,18400.0,43.5904,43.6055,43.5754,43.598,18400.0
2006-10-20 11:50:00,57.95,57.96,57.94,57.95,26100.0,43.598,43.6055,43.5904,43.598,26100.0
2006-10-20 11:55:00,57.95,57.97,57.95,57.97,37200.0,43.598,43.613,43.598,43.613,37200.0
2006-10-20 12:00:00,57.97,57.98,57.96,57.97,14800.0,43.613,43.6205,43.6055,43.613,14800.0
2006-10-20 12:05:00,57.97,57.98,57.95,57.97,35200.0,43.613,43.6205,43.598,43.613,35200.0
2006-10-20 12:10:00,57.97,57.97,57.9,57.9,71500.0,43.613,43.613,43.5604,43.5604,71500.0
2006-10-20 12:15:00,57.91,57.94,57.91,57.92,28700.0,43.5679,43.5904,43.5679,43.5754,28700.0
2006-10-20 12:20:00,57.93,57.95,57.93,57.95,20000.0,43.5829,43.598,43.5829,43.598,20000.0
2006-10-20 12:25:00,57.95,57.98,57.95,57.98,66600.0,43.598,43.6205,43.598,43.6205,66600.0
2006-10-20 12:30:00,57.97,57.99,57.94,57.96,41000.0,43.613,43.6281,43.5904,43.6055,41000.0
2006-10-20 12:35:00,57.96,57.96,57.92,57.95,33900.0,43.6055,43.6055,43.5754,43.598,33900.0
2006-10-20 12:40:00,57.95,57.96,57.94,57.94,21500.0,43.598,43.6055,43.5904,43.5904,21500.0
2006-10-20 12:45:00,57.94,57.96,57.93,57.94,24700.0,43.5904,43.6055,43.5829,43.5904,24700.0
2006-10-20 12:50:00,57.92,57.94,57.92,57.92,4800.0,43.5754,43.5904,43.5754,43.5754,4800.0
2006-10-20 12:55:00,57.92,57.93,57.89,57.9,44100.0,43.5754,43.5829,43.5528,43.5604,44100.0
2006-10-20 13:00:00,57.9,57.93,57.9,57.93,18000.0,43.5604,43.5829,43.5604,43.5829,18000.0
2006-10-20 13:05:00,57.92,57.94,57.92,57.93,22500.0,43.5754,43.5904,43.5754,43.5829,22500.0
2006-10-20 13:10:00,57.93,57.94,57.9,57.93,30500.0,43.5829,43.5904,43.5604,43.5829,30500.0
2006-10-20 13:15:00,57.92,57.92,57.9,57.91,24900.0,43.5754,43.5754,43.5604,43.5679,24900.0
2006-10-20 13:20:00,57.91,57.95,57.91,57.95,39200.0,43.5679,43.598,43.5679,43.598,39200.0
2006-10-20 13:25:00,57.95,57.95,57.93,57.93,97600.0,43.598,43.598,43.5829,43.5829,97600.0
2006-10-20 13:30:00,57.94,57.98,57.92,57.93,92400.0,43.5904,43.6205,43.5754,43.5829,92400.0
2006-10-20 13:35:00,57.92,57.93,57.89,57.9,56500.0,43.5754,43.5829,43.5528,43.5604,56500.0
2006-10-20 13:40:00,57.9,57.91,57.87,57.87,29400.0,43.5604,43.5679,43.5378,43.5378,29400.0
2006-10-20 13:45:00,57.87,57.93,57.87,57.91,38500.0,43.5378,43.5829,43.5378,43.5679,38500.0
2006-10-20 13:50:00,57.91,57.93,57.89,57.92,19500.0,43.5679,43.5829,43.5528,43.5754,19500.0
2006-10-20 13:55:00,57.92,57.92,57.91,57.91,22800.0,43.5754,43.5754,43.5679,43.5679,22800.0
2006-10-20 14:00:00,57.9,57.91,57.86,57.86,56500.0,43.5604,43.5679,43.5303,43.5303,56500.0
2006-10-20 14:05:00,57.87,57.87,57.83,57.85,102600.0,43.5378,43.5378,43.5077,43.5227,102600.0
2006-10-20 14:10:00,57.85,57.87,57.84,57.86,113700.0,43.5227,43.5378,43.5152,43.5303,113700.0
2006-10-20 14:15:00,57.87,57.87,57.82,57.83,27200.0,43.5378,43.5378,43.5002,43.5077,27200.0
2006-10-20 14:20:00,57.84,57.84,57.82,57.83,21100.0,43.5152,43.5152,43.5002,43.5077,21100.0
2006-10-20 14:25:00,57.83,57.84,57.8,57.81,32400.0,43.5077,43.5152,43.4851,43.4926,32400.0
2006-10-20 14:30:00,57.81,57.85,57.8,57.83,42400.0,43.4926,43.5227,43.4851,43.5077,42400.0
2006-10-20 14:35:00,57.83,57.86,57.83,57.84,23800.0,43.5077,43.5303,43.5077,43.5152,23800.0
2006-10-20 14:40:00,57.85,57.86,57.84,57.85,20400.0,43.5227,43.5303,43.5152,43.5227,20400.0
2006-10-20 14:45:00,57.85,57.9,57.84,57.9,53900.0,43.5227,43.5604,43.5152,43.5604,53900.0
2006-10-20 14:50:00,57.89,57.91,57.88,57.9,24500.0,43.5528,43.5679,43.5453,43.5604,24500.0
2006-10-20 14:55:00,57.91,57.92,57.9,57.9,30700.0,43.5679,43.5754,43.5604,43.5604,30700.0
2006-10-20 15:00:00,57.9,57.93,57.89,57.92,24900.0,43.5604,43.5829,43.5528,43.5754,24900.0
2006-10-20 15:05:00,57.92,57.95,57.91,57.92,68500.0,43.5754,43.598,43.5679,43.5754,68500.0
2006-10-20 15:10:00,57.92,57.94,57.91,57.92,25400.0,43.5754,43.5904,43.5679,43.5754,25400.0
2006-10-20 15:15:00,57.92,57.93,57.91,57.91,50300.0,43.5754,43.5829,43.5679,43.5679,50300.0
2006-10-20 15:20:00,57.92,57.95,57.91,57.95,56100.0,43.5754,43.598,43.5679,43.598,56100.0
2006-10-20 15:25:00,57.94,57.97,57.94,57.96,54500.0,43.5904,43.613,43.5904,43.6055,54500.0
2006-10-20 15:30:00,57.95,58.0,57.95,57.99,62700.0,43.598,43.6356,43.598,43.6281,62700.0
2006-10-20 15:35:00,57.99,58.0,57.99,58.0,68700.0,43.6281,43.6356,43.6281,43.6356,68700.0
2006-10-20 15:40:00,58.0,58.01,57.99,58.0,84900.0,43.6356,43.6431,43.6281,43.6356,84900.0
2006-10-20 15:45:00,58.01,58.02,58.0,58.0,85700.0,43.6431,43.6506,43.6356,43.6356,85700.0
2006-10-20 15:50:00,58.0,58.02,57.96,58.0,151900.0,43.6356,43.6506,43.6055,43.6356,151900.0
2006-10-20 15:55:00,58.0,58.03,57.99,58.0,93300.0,43.6356,43.6582,43.6281,43.6356,93300.0
2006-10-23 09:30:00,57.76,57.95,57.74,57.9,136600.0,43.455,43.598,43.44,43.5604,136600.0
2006-10-23 09:35:00,57.9,57.9,57.81,57.83,61400.0,43.5604,43.5604,43.4926,43.5077,61400.0
2006-10-23 09:40:00,57.83,57.85,57.78,57.78,126700.0,43.5077,43.5227,43.4701,43.4701,126700.0
2006-10-23 09:45:00,57.78,57.8,57.72,57.78,182200.0,43.4701,43.4851,43.4249,43.4701,182200.0
2006-10-23 09:50:00,57.77,57.83,57.73,57.77,174900.0,43.4625,43.5077,43.4325,43.4625,174900.0
2006-10-23 09:55:00,57.77,57.82,57.76,57.81,111200.0,43.4625,43.5002,43.455,43.4926,111200.0
2006-10-23 10:00:00,57.81,57.82,57.8,57.8,54800.0,43.4926,43.5002,43.4851,43.4851,54800.0
2006-10-23 10:05:00,57.8,57.9,57.79,57.9,100900.0,43.4851,43.5604,43.4776,43.5604,100900.0
2006-10-23 10:10:00,57.91,57.95,57.84,57.86,127100.0,43.5679,43.598,43.5152,43.5303,127100.0
2006-10-23 10:15:00,57.85,57.86,57.8,57.8,121600.0,43.5227,43.5303,43.4851,43.4851,121600.0
2006-10-23 10:20:00,57.8,57.84,57.79,57.83,98600.0,43.4851,43.5152,43.4776,43.5077,98600.0
2006-10-23 10:25:00,57.83,57.88,57.8,57.87,110500.0,43.5077,43.5453,43.4851,43.5378,110500.0
2006-10-23 10:30:00,57.87,57.87,57.8,57.82,56800.0,43.5378,43.5378,43.4851,43.5002,56800.0
2006-10-23 10:35:00,57.83,57.92,57.82,57.91,65100.0,43.5077,43.5754,43.5002,43.5679,65100.0
2006-10-23 10:40:00,57.9,57.92,57.88,57.9,54000.0,43.5604,43.5754,43.5453,43.5604,54000.0
2006-10-23 10:45:00,57.89,57.9,57.86,57.86,56700.0,43.5528,43.5604,43.5303,43.5303,56700.0
2006-10-23 10:50:00,57.86,57.87,57.84,57.84,76200.0,43.5303,43.5378,43.5152,43.5152,76200.0
2006-10-23 10:55:00,57.83,57.84,57.8,57.8,37300.0,43.5077,43.5152,43.4851,43.4851,37300.0
2006-10-23 11:00:00,57.81,57.82,57.8,57.82,36400.0,43.4926,43.5002,43.4851,43.5002,36400.0
2006-10-23 11:05:00,57.81,57.84,57.81,57.84,67800.0,43.4926,43.5152,43.4926,43.5152,67800.0
2006-10-23 11:10:00,57.84,57.87,57.82,57.86,71900.0,43.5152,43.5378,43.5002,43.5303,71900.0
2006-10-23 11:15:00,57.86,57.87,57.84,57.85,28100.0,43.5303,43.5378,43.5152,43.5227,28100.0
2006-10-23 11:20:00,57.86,57.88,57.84,57.88,24700.0,43.5303,43.5453,43.5152,43.5453,24700.0
2006-10-23 11:25:00,57.88,57.88,57.86,57.86,10300.0,43.5453,43.5453,43.5303,43.5303,10300.0
2006-10-23 11:30:00,57.87,57.93,57.86,57.93,74300.0,43.5378,43.5829,43.5303,43.5829,74300.0
2006-10-23 11:35:00,57.94,57.98,57.93,57.95,63200.0,43.5904,43.6205,43.5829,43.598,63200.0
2006-10-23 11:40:00,57.95,57.99,57.94,57.98,63900.0,43.598,43.6281,43.5904,43.6205,63900.0
2006-10-23 11:45:00,57.98,58.02,57.97,58.0,101400.0,43.6205,43.6506,43.613,43.6356,101400.0
2006-10-23 11:50:00,58.0,58.0,57.97,57.99,54600.0,43.6356,43.6356,43.613,43.6281,54600.0
2006-10-23 11:55:00,57.99,57.99,57.97,57.99,23800.0,43.6281,43.6281,43.613,43.6281,23800.0
2006-10-23 12:00:00,57.99,58.0,57.98,58.0,47900.0,43.6281,43.6356,43.6205,43.6356,47900.0
2006-10-23 12:05:00,58.0,58.03,57.99,58.01,43300.0,43.6356,43.6582,43.6281,43.6431,43300.0
2006-10-23 12:10:00,58.01,58.02,57.98,58.01,76600.0,43.6431,43.6506,43.6205,43.6431,76600.0
2006-10-23 12:15:00,58.01,58.01,57.96,57.97,117600.0,43.6431,43.6431,43.6055,43.613,117600.0
2006-10-23 12:20:00,57.96,58.04,57.96,58.01,99600.0,43.6055,43.6657,43.6055,43.6431,99600.0
2006-10-23 12:25:00,58.01,58.04,58.0,58.03,77100.0,43.6431,43.6657,43.6356,43.6582,77100.0
2006-10-23 12:30:00,58.02,58.08,58.01,58.07,51400.0,43.6506,43.6958,43.6431,43.6883,51400.0
2006-10-23 12:35:00,58.07,58.09,58.06,58.06,47100.0,43.6883,43.7033,43.6807,43.6807,47100.0
2006-10-23 12:40:00,58.06,58.14,58.06,58.13,103500.0,43.6807,43.7409,43.6807,43.7334,103500.0
2006-10-23 12:45:00,58.13,58.16,58.09,58.1,49700.0,43.7334,43.756,43.7033,43.7108,49700.0
2006-10-23 12:50:00,58.1,58.16,58.09,58.16,64200.0,43.7108,43.756,43.7033,43.756,64200.0
2006-10-23 12:55:00,58.15,58.2,58.12,58.14,30100.0,43.7484,43.7861,43.7259,43.7409,30100.0
2006-10-23 13:00:00,58.14,58.16,58.13,58.14,51600.0,43.7409,43.756,43.7334,43.7409,51600.0
2006-10-23 13:05:00,58.14,58.34,58.07,58.24,575300.0,43.7409,43.8914,43.6883,43.8161,575300.0
2006-10-23 13:10:00,58.25,58.28,57.76,57.83,884300.0,43.8237,43.8462,43.455,43.5077,884300.0
2006-10-23 13:15:00,57.83,57.95,57.76,57.89,389600.0,43.5077,43.598,43.455,43.5528,389600.0
2006-10-23 13:20:00,57.89,57.92,57.75,57.76,515700.0,43.5528,43.5754,43.4475,43.455,515700.0
2006-10-23 13:25:00,57.77,57.77,57.67,57.72,701600.0,43.4625,43.4625,43.3873,43.4249,701600.0
2006-10-23 13:30:00,57.71,57.78,57.45,57.45,627000.0,43.4174,43.4701,43.2218,43.2218,627000.0
2006-10-23 13:35:00,57.45,57.74,57.42,57.62,673200.0,43.2218,43.44,43.1992,43.3497,673200.0
2006-10-23 13:40:00,57.62,57.72,57.46,57.49,399200.0,43.3497,43.4249,43.2293,43.2519,399200.0
2006-10-23 13:45:00,57.49,57.49,57.29,57.34,559400.0,43.2519,43.2519,43.1014,43.139,559400.0
2006-10-23 13:50:00,57.35,57.38,57.23,57.23,308600.0,43.1466,43.1691,43.0563,43.0563,308600.0
2006-10-23 13:55:00,57.22,57.24,57.06,57.15,617100.0,43.0488,43.0638,42.9284,42.9961,617100.0
2006-10-23 14:00:00,57.15,57.19,56.96,56.97,598400.0,42.9961,43.0262,42.8532,42.8607,598400.0
2006-10-23 14:05:00,56.96,57.12,56.92,57.01,692200.0,42.8532,42.9735,42.8231,42.8908,692200.0
2006-10-23 14:10:00,57.01,57.15,57.01,57.03,513300.0,42.8908,42.9961,42.8908,42.9058,513300.0
2006-10-23 14:15:00,57.04,57.08,57.0,57.06,433500.0,42.9133,42.9434,42.8832,42.9284,433500.0
2006-10-23 14:20:00,57.04,57.04,56.81,56.82,454900.0,42.9133,42.9133,42.7403,42.7478,454900.0
2006-10-23 14:25:00,56.82,56.85,56.55,56.68,679500.0,42.7478,42.7704,42.5447,42.6425,679500.0
2006-10-23 14:30:00,56.69,56.91,56.68,56.91,340300.0,42.65,42.8155,42.6425,42.8155,340300.0
2006-10-23 14:35:00,56.91,56.95,56.75,56.77,263700.0,42.8155,42.8456,42.6952,42.7102,263700.0
2006-10-23 14:40:00,56.76,56.88,56.76,56.88,298400.0,42.7027,42.793,42.7027,42.793,298400.0
2006-10-23 14:45:00,56.88,56.96,56.85,56.95,310300.0,42.793,42.8532,42.7704,42.8456,310300.0
2006-10-23 14:50:00,56.95,57.04,56.89,56.91,467400.0,42.8456,42.9133,42.8005,42.8155,467400.0
2006-10-23 14:55:00,56.91,56.92,56.86,56.86,97500.0,42.8155,42.8231,42.7779,42.7779,97500.0
2006-10-23 15:00:00,56.86,56.89,56.81,56.87,257800.0,42.7779,42.8005,42.7403,42.7854,257800.0
2006-10-23 15:05:00,56.88,56.9,56.78,56.8,175900.0,42.793,42.808,42.7177,42.7328,175900.0
2006-10-23 15:10:00,56.81,56.84,56.78,56.8,120500.0,42.7403,42.7629,42.7177,42.7328,120500.0
2006-10-23 15:15:00,56.81,56.81,56.74,56.75,218100.0,42.7403,42.7403,42.6876,42.6952,218100.0
2006-10-23 15:20:00,56.75,56.78,56.6,56.67,228500.0,42.6952,42.7177,42.5823,42.635,228500.0
2006-10-23 15:25:00,56.68,56.71,56.59,56.61,117500.0,42.6425,42.6651,42.5748,42.5898,117500.0
2006-10-23 15:30:00,56.61,56.7,56.6,56.62,342700.0,42.5898,42.6575,42.5823,42.5974,342700.0
2006-10-23 15:35:00,56.62,56.68,56.57,56.57,323800.0,42.5974,42.6425,42.5597,42.5597,323800.0
2006-10-23 15:40:00,56.58,56.63,56.36,56.37,579900.0,42.5673,42.6049,42.4018,42.4093,579900.0
2006-10-23 15:45:00,56.37,56.45,56.28,56.43,672000.0,42.4093,42.4695,42.3416,42.4544,672000.0
2006-10-23 15:50:00,56.42,56.59,56.4,56.53,676800.0,42.4469,42.5748,42.4318,42.5297,676800.0
2006-10-23 15:55:00,56.54,56.65,56.46,56.61,684200.0,42.5372,42.6199,42.477,42.5898,684200.0
2006-10-24 09:30:00,56.65,56.9,56.6,56.71,285500.0,42.6199,42.808,42.5823,42.6651,285500.0
2006-10-24 09:35:00,56.71,56.75,56.6,56.63,322000.0,42.6651,42.6952,42.5823,42.6049,322000.0
2006-10-24 09:40:00,56.62,56.78,56.62,56.74,311500.0,42.5974,42.7177,42.5974,42.6876,311500.0
2006-10-24 09:45:00,56.74,57.08,56.72,57.08,336200.0,42.6876,42.9434,42.6726,42.9434,336200.0
2006-10-24 09:50:00,57.08,57.11,56.96,56.99,240000.0,42.9434,42.966,42.8532,42.8757,240000.0
2006-10-24 09:55:00,56.98,57.03,56.75,56.76,306000.0,42.8682,42.9058,42.6952,42.7027,306000.0
2006-10-24 10:00:00,56.76,56.8,56.7,56.76,190300.0,42.7027,42.7328,42.6575,42.7027,190300.0
2006-10-24 10:05:00,56.76,56.76,56.65,56.66,150200.0,42.7027,42.7027,42.6199,42.6275,150200.0
2006-10-24 10:10:00,56.65,56.66,56.55,56.55,190300.0,42.6199,42.6275,42.5447,42.5447,190300.0
2006-10-24 10:15:00,56.56,56.64,56.52,56.64,238400.0,42.5522,42.6124,42.5221,42.6124,238400.0
2006-10-24 10:20:00,56.64,56.69,56.57,56.69,100600.0,42.6124,42.65,42.5597,42.65,100600.0
2006-10-24 10:25:00,56.68,56.79,56.66,56.77,131900.0,42.6425,42.7253,42.6275,42.7102,131900.0
2006-10-24 10:30:00,56.77,56.82,56.75,56.78,165700.0,42.7102,42.7478,42.6952,42.7177,165700.0
2006-10-24 10:35:00,56.78,56.85,56.77,56.82,121200.0,42.7177,42.7704,42.7102,42.7478,121200.0
2006-10-24 10:40:00,56.83,56.84,56.75,56.79,79600.0,42.7554,42.7629,42.6952,42.7253,79600.0
2006-10-24 10:45:00,56.79,56.82,56.76,56.79,96200.0,42.7253,42.7478,42.7027,42.7253,96200.0
2006-10-24 10:50:00,56.8,56.92,56.76,56.78,172600.0,42.7328,42.8231,42.7027,42.7177,172600.0
2006-10-24 10:55:00,56.78,56.81,56.77,56.8,84800.0,42.7177,42.7403,42.7102,42.7328,84800.0
2006-10-24 11:00:00,56.8,56.81,56.72,56.74,94900.0,42.7328,42.7403,42.6726,42.6876,94900.0
2006-10-24 11:05:00,56.74,56.77,56.73,56.76,30800.0,42.6876,42.7102,42.6801,42.7027,30800.0
2006-10-24 11:10:00,56.77,56.78,56.73,56.74,50000.0,42.7102,42.7177,42.6801,42.6876,50000.0
2006-10-24 11:15:00,56.73,56.75,56.72,56.74,33300.0,42.6801,42.6952,42.6726,42.6876,33300.0
2006-10-24 11:20:00,56.74,56.78,56.74,56.78,42200.0,42.6876,42.7177,42.6876,42.7177,42200.0
2006-10-24 11:25:00,56.77,56.82,56.77,56.81,141800.0,42.7102,42.7478,42.7102,42.7403,141800.0
2006-10-24 11:30:00,56.81,56.84,56.79,56.83,101000.0,42.7403,42.7629,42.7253,42.7554,101000.0
2006-10-24 11:35:00,56.84,56.87,56.8,56.81,127100.0,42.7629,42.7854,42.7328,42.7403,127100.0
2006-10-24 11:40:00,56.81,56.86,56.8,56.85,89400.0,42.7403,42.7779,42.7328,42.7704,89400.0
2006-10-24 11:45:00,56.86,56.86,56.81,56.86,154400.0,42.7779,42.7779,42.7403,42.7779,154400.0
2006-10-24 11:50:00,56.87,56.9,56.84,56.87,189000.0,42.7854,42.808,42.7629,42.7854,189000.0
2006-10-24 11:55:00,56.87,56.88,56.84,56.85,79000.0,42.7854,42.793,42.7629,42.7704,79000.0
2006-10-24 12:00:00,56.85,56.86,56.83,56.85,49000.0,42.7704,42.7779,42.7554,42.7704,49000.0
2006-10-24 12:05:00,56.85,56.91,56.84,56.9,129500.0,42.7704,42.8155,42.7629,42.808,129500.0
2006-10-24 12:10:00,56.91,56.94,56.9,56.94,83700.0,42.8155,42.8381,42.808,42.8381,83700.0
2006-10-24 12:15:00,56.94,56.95,56.9,56.91,112000.0,42.8381,42.8456,42.808,42.8155,112000.0
2006-10-24 12:20:00,56.91,56.94,56.9,56.93,94100.0,42.8155,42.8381,42.808,42.8306,94100.0
2006-10-24 12:25:00,56.92,56.94,56.92,56.93,79700.0,42.8231,42.8381,42.8231,42.8306,79700.0
2006-10-24 12:30:00,56.93,56.93,56.89,56.9,84400.0,42.8306,42.8306,42.8005,42.808,84400.0
2006-10-24 12:35:00,56.89,56.91,56.89,56.9,31600.0,42.8005,42.8155,42.8005,42.808,31600.0
2006-10-24 12:40:00,56.89,56.92,56.88,56.91,45700.0,42.8005,42.8231,42.793,42.8155,45700.0
2006-10-24 12:45:00,56.92,56.95,56.9,56.9,93900.0,42.8231,42.8456,42.808,42.808,93900.0
2006-10-24 12:50:00,56.91,56.91,56.87,56.88,78800.0,42.8155,42.8155,42.7854,42.793,78800.0
2006-10-24 12:55:00,56.88,56.88,56.84,56.84,57300.0,42.793,42.793,42.7629,42.7629,57300.0
2006-10-24 13:00:00,56.85,56.87,56.84,56.85,65500.0,42.7704,42.7854,42.7629,42.7704,65500.0
2006-10-24 13:05:00,56.85,56.85,56.79,56.79,108100.0,42.7704,42.7704,42.7253,42.7253,108100.0
2006-10-24 13:10:00,56.79,56.8,56.76,56.79,42000.0,42.7253,42.7328,42.7027,42.7253,42000.0
2006-10-24 13:15:00,56.79,56.8,56.74,56.75,43800.0,42.7253,42.7328,42.6876,42.6952,43800.0
2006-10-24 13:20:00,56.75,56.76,56.74,56.74,45900.0,42.6952,42.7027,42.6876,42.6876,45900.0
2006-10-24 13:25:00,56.75,56.76,56.74,56.74,42700.0,42.6952,42.7027,42.6876,42.6876,42700.0
2006-10-24 13:30:00,56.74,56.77,56.72,56.77,30100.0,42.6876,42.7102,42.6726,42.7102,30100.0
2006-10-24 13:35:00,56.76,56.76,56.72,56.72,47500.0,42.7027,42.7027,42.6726,42.6726,47500.0
2006-10-24 13:40:00,56.73,56.73,56.65,56.65,47400.0,42.6801,42.6801,42.6199,42.6199,47400.0
2006-10-24 13:45:00,56.65,56.66,56.63,56.63,45900.0,42.6199,42.6275,42.6049,42.6049,45900.0
2006-10-24 13:50:00,56.64,56.67,56.63,56.64,43100.0,42.6124,42.635,42.6049,42.6124,43100.0
2006-10-24 13:55:00,56.64,56.65,56.61,56.63,18800.0,42.6124,42.6199,42.5898,42.6049,18800.0
2006-10-24 14:00:00,56.63,56.67,56.62,56.66,21700.0,42.6049,42.635,42.5974,42.6275,21700.0
2006-10-24 14:05:00,56.66,56.75,56.65,56.75,56800.0,42.6275,42.6952,42.6199,42.6952,56800.0
2006-10-24 14:10:00,56.74,56.75,56.72,56.73,18900.0,42.6876,42.6952,42.6726,42.6801,18900.0
2006-10-24 14:15:00,56.74,56.76,56.72,56.75,24900.0,42.6876,42.7027,42.6726,42.6952,24900.0
2006-10-24 14:20:00,56.75,56.79,56.74,56.77,62100.0,42.6952,42.7253,42.6876,42.7102,62100.0
2006-10-24 14:25:00,56.77,56.8,56.75,56.79,56900.0,42.7102,42.7328,42.6952,42.7253,56900.0
2006-10-24 14:30:00,56.78,56.82,56.78,56.8,107000.0,42.7177,42.7478,42.7177,42.7328,107000.0
2006-10-24 14:35:00,56.79,56.8,56.78,56.79,41300.0,42.7253,42.7328,42.7177,42.7253,41300.0
2006-10-24 14:40:00,56.79,56.8,56.78,56.79,36500.0,42.7253,42.7328,42.7177,42.7253,36500.0
2006-10-24 14:45:00,56.8,56.8,56.77,56.78,43100.0,42.7328,42.7328,42.7102,42.7177,43100.0
2006-10-24 14:50:00,56.77,56.78,56.72,56.74,54200.0,42.7102,42.7177,42.6726,42.6876,54200.0
2006-10-24 14:55:00,56.73,56.75,56.7,56.74,52400.0,42.6801,42.6952,42.6575,42.6876,52400.0
2006-10-24 15:00:00,56.74,56.79,56.74,56.79,41500.0,42.6876,42.7253,42.6876,42.7253,41500.0
2006-10-24 15:05:00,56.79,56.79,56.72,56.77,40100.0,42.7253,42.7253,42.6726,42.7102,40100.0
2006-10-24 15:10:00,56.77,56.8,56.76,56.78,37900.0,42.7102,42.7328,42.7027,42.7177,37900.0
2006-10-24 15:15:00,56.79,56.79,56.75,56.78,83200.0,42.7253,42.7253,42.6952,42.7177,83200.0
2006-10-24 15:20:00,56.78,56.81,56.78,56.8,89200.0,42.7177,42.7403,42.7177,42.7328,89200.0
2006-10-24 15:25:00,56.79,56.8,56.74,56.76,82700.0,42.7253,42.7328,42.6876,42.7027,82700.0
2006-10-24 15:30:00,56.77,56.79,56.7,56.76,437800.0,42.7102,42.7253,42.6575,42.7027,437800.0
2006-10-24 15:35:00,56.74,56.76,56.73,56.75,87200.0,42.6876,42.7027,42.6801,42.6952,87200.0
2006-10-24 15:40:00,56.75,56.76,56.73,56.75,72900.0,42.6952,42.7027,42.6801,42.6952,72900.0
2006-10-24 15:45:00,56.74,56.75,56.73,56.75,144500.0,42.6876,42.6952,42.6801,42.6952,144500.0
2006-10-24 15:50:00,56.75,56.75,56.72,56.72,121900.0,42.6952,42.6952,42.6726,42.6726,121900.0
2006-10-24 15:55:00,56.72,56.75,56.71,56.72,202400.0,42.6726,42.6952,42.6651,42.6726,202400.0
2006-10-25 09:30:00,56.71,56.86,56.71,56.78,246400.0,42.6651,42.7779,42.6651,42.7177,246400.0
2006-10-25 09:35:00,56.8,56.9,56.74,56.84,218500.0,42.7328,42.808,42.6876,42.7629,218500.0
2006-10-25 09:40:00,56.85,57.0,56.85,56.95,248200.0,42.7704,42.8832,42.7704,42.8456,248200.0
2006-10-25 09:45:00,56.96,57.0,56.94,57.0,179500.0,42.8532,42.8832,42.8381,42.8832,179500.0
2006-10-25 09:50:00,57.0,57.04,56.96,57.03,143100.0,42.8832,42.9133,42.8532,42.9058,143100.0
2006-10-25 09:55:00,57.02,57.09,57.0,57.05,141700.0,42.8983,42.951,42.8832,42.9209,141700.0
2006-10-25 10:00:00,57.06,57.07,57.0,57.04,103300.0,42.9284,42.9359,42.8832,42.9133,103300.0
2006-10-25 10:05:00,57.05,57.06,57.0,57.05,84800.0,42.9209,42.9284,42.8832,42.9209,84800.0
2006-10-25 10:10:00,57.07,57.07,56.8,56.86,344500.0,42.9359,42.9359,42.7328,42.7779,344500.0
2006-10-25 10:15:00,56.85,56.86,56.83,56.83,61600.0,42.7704,42.7779,42.7554,42.7554,61600.0
2006-10-25 10:20:00,56.84,56.94,56.83,56.9,72900.0,42.7629,42.8381,42.7554,42.808,72900.0
2006-10-25 10:25:00,56.91,56.94,56.87,56.9,133700.0,42.8155,42.8381,42.7854,42.808,133700.0
2006-10-25 10:30:00,56.9,56.9,56.86,56.89,98400.0,42.808,42.808,42.7779,42.8005,98400.0
2006-10-25 10:35:00,56.88,56.91,56.88,56.91,49500.0,42.793,42.8155,42.793,42.8155,49500.0
2006-10-25 10:40:00,56.9,56.93,56.89,56.89,63000.0,42.808,42.8306,42.8005,42.8005,63000.0
2006-10-25 10:45:00,56.9,56.93,56.87,56.87,74900.0,42.808,42.8306,42.7854,42.7854,74900.0
2006-10-25 10:50:00,56.88,56.88,56.84,56.85,596400.0,42.793,42.793,42.7629,42.7704,596400.0
2006-10-25 10:55:00,56.86,56.86,56.84,56.84,121100.0,42.7779,42.7779,42.7629,42.7629,121100.0
2006-10-25 11:00:00,56.84,56.86,56.84,56.84,77900.0,42.7629,42.7779,42.7629,42.7629,77900.0
2006-10-25 11:05:00,56.85,56.89,56.84,56.88,25000.0,42.7704,42.8005,42.7629,42.793,25000.0
2006-10-25 11:10:00,56.88,56.9,56.85,56.9,29800.0,42.793,42.808,42.7704,42.808,29800.0
2006-10-25 11:15:00,56.9,56.9,56.88,56.89,47400.0,42.808,42.808,42.793,42.8005,47400.0
2006-10-25 11:20:00,56.89,56.9,56.86,56.87,40300.0,42.8005,42.808,42.7779,42.7854,40300.0
2006-10-25 11:25:00,56.88,56.89,56.86,56.88,80000.0,42.793,42.8005,42.7779,42.793,80000.0
2006-10-25 11:30:00,56.87,56.89,56.86,56.88,18000.0,42.7854,42.8005,42.7779,42.793,18000.0
2006-10-25 11:35:00,56.89,56.91,56.88,56.9,77300.0,42.8005,42.8155,42.793,42.808,77300.0
2006-10-25 11:40:00,56.9,56.9,56.89,56.9,34600.0,42.808,42.808,42.8005,42.808,34600.0
2006-10-25 11:45:00,56.9,56.92,56.89,56.9,44300.0,42.808,42.8231,42.8005,42.808,44300.0
2006-10-25 11:50:00,56.91,56.91,56.88,56.89,26200.0,42.8155,42.8155,42.793,42.8005,26200.0
2006-10-25 11:55:00,56.89,56.92,56.87,56.88,33100.0,42.8005,42.8231,42.7854,42.793,33100.0
2006-10-25 12:00:00,56.9,56.9,56.87,56.87,14100.0,42.808,42.808,42.7854,42.7854,14100.0
2006-10-25 12:05:00,56.89,56.89,56.87,56.88,29600.0,42.8005,42.8005,42.7854,42.793,29600.0
2006-10-25 12:10:00,56.87,56.9,56.87,56.89,14800.0,42.7854,42.808,42.7854,42.8005,14800.0
2006-10-25 12:15:00,56.88,56.9,56.88,56.89,14100.0,42.793,42.808,42.793,42.8005,14100.0
2006-10-25 12:20:00,56.9,56.9,56.86,56.89,31100.0,42.808,42.808,42.7779,42.8005,31100.0
2006-10-25 12:25:00,56.89,56.89,56.87,56.87,151300.0,42.8005,42.8005,42.7854,42.7854,151300.0
2006-10-25 12:30:00,56.87,56.88,56.79,56.81,79700.0,42.7854,42.793,42.7253,42.7403,79700.0
2006-10-25 12:35:00,56.81,56.86,56.81,56.85,37300.0,42.7403,42.7779,42.7403,42.7704,37300.0
2006-10-25 12:40:00,56.85,56.9,56.85,56.89,43200.0,42.7704,42.808,42.7704,42.8005,43200.0
2006-10-25 12:45:00,56.89,56.9,56.87,56.89,19500.0,42.8005,42.808,42.7854,42.8005,19500.0
2006-10-25 12:50:00,56.9,56.9,56.89,56.9,66900.0,42.808,42.808,42.8005,42.808,66900.0
2006-10-25 12:55:00,56.9,56.93,56.89,56.89,30200.0,42.808,42.8306,42.8005,42.8005,30200.0
2006-10-25 13:00:00,56.89,56.9,56.88,56.89,72400.0,42.8005,42.808,42.793,42.8005,72400.0
2006-10-25 13:05:00,56.9,56.91,56.88,56.89,39500.0,42.808,42.8155,42.793,42.8005,39500.0
2006-10-25 13:10:00,56.89,56.93,56.89,56.91,119300.0,42.8005,42.8306,42.8005,42.8155,119300.0
2006-10-25 13:15:00,56.91,56.93,56.91,56.91,13100.0,42.8155,42.8306,42.8155,42.8155,13100.0
2006-10-25 13:20:00,56.92,56.92,56.91,56.92,9500.0,42.8231,42.8231,42.8155,42.8231,9500.0
2006-10-25 13:25:00,56.92,56.94,56.9,56.92,16500.0,42.8231,42.8381,42.808,42.8231,16500.0
2006-10-25 13:30:00,56.9,56.94,56.89,56.94,22300.0,42.808,42.8381,42.8005,42.8381,22300.0
2006-10-25 13:35:00,56.93,56.95,56.88,56.91,149200.0,42.8306,42.8456,42.793,42.8155,149200.0
2006-10-25 13:40:00,56.91,56.95,56.91,56.94,34100.0,42.8155,42.8456,42.8155,42.8381,34100.0
2006-10-25 13:45:00,56.94,56.98,56.94,56.98,31000.0,42.8381,42.8682,42.8381,42.8682,31000.0
2006-10-25 13:50:00,56.98,57.0,56.98,56.99,65000.0,42.8682,42.8832,42.8682,42.8757,65000.0
2006-10-25 13:55:00,56.99,57.0,56.98,57.0,26400.0,42.8757,42.8832,42.8682,42.8832,26400.0
2006-10-25 14:00:00,57.0,57.0,56.96,56.97,24700.0,42.8832,42.8832,42.8532,42.8607,24700.0
2006-10-25 14:05:00,56.98,56.98,56.9,56.9,52100.0,42.8682,42.8682,42.808,42.808,52100.0
2006-10-25 14:10:00,56.9,57.0,56.88,56.99,105900.0,42.808,42.8832,42.793,42.8757,105900.0
2006-10-25 14:15:00,56.99,57.05,56.9,57.04,163200.0,42.8757,42.9209,42.808,42.9133,163200.0
2006-10-25 14:20:00,57.04,57.04,56.9,56.91,127300.0,42.9133,42.9133,42.808,42.8155,127300.0
2006-10-25 14:25:00,56.91,56.95,56.8,56.85,113900.0,42.8155,42.8456,42.7328,42.7704,113900.0
2006-10-25 14:30:00,56.84,56.87,56.78,56.83,73800.0,42.7629,42.7854,42.7177,42.7554,73800.0
2006-10-25 14:35:00,56.83,56.86,56.76,56.76,66000.0,42.7554,42.7779,42.7027,42.7027,66000.0
2006-10-25 14:40:00,56.77,56.82,56.77,56.81,15700.0,42.7102,42.7478,42.7102,42.7403,15700.0
2006-10-25 14:45:00,56.82,56.89,56.8,56.89,47300.0,42.7478,42.8005,42.7328,42.8005,47300.0
2006-10-25 14:50:00,56.89,56.9,56.82,56.82,37700.0,42.8005,42.808,42.7478,42.7478,37700.0
2006-10-25 14:55:00,56.82,56.9,56.82,56.88,26500.0,42.7478,42.808,42.7478,42.793,26500.0
2006-10-25 15:00:00,56.89,56.9,56.82,56.85,55500.0,42.8005,42.808,42.7478,42.7704,55500.0
2006-10-25 15:05:00,56.86,56.89,56.84,56.84,37300.0,42.7779,42.8005,42.7629,42.7629,37300.0
2006-10-25 15:10:00,56.84,56.86,56.8,56.85,47800.0,42.7629,42.7779,42.7328,42.7704,47800.0
2006-10-25 15:15:00,56.84,56.92,56.83,56.92,73800.0,42.7629,42.8231,42.7554,42.8231,73800.0
2006-10-25 15:20:00,56.91,56.93,56.89,56.92,48900.0,42.8155,42.8306,42.8005,42.8231,48900.0
2006-10-25 15:25:00,56.92,56.94,56.87,56.9,77500.0,42.8231,42.8381,42.7854,42.808,77500.0
2006-10-25 15:30:00,56.89,56.93,56.87,56.89,52500.0,42.8005,42.8306,42.7854,42.8005,52500.0
2006-10-25 15:35:00,56.89,56.94,56.88,56.93,113800.0,42.8005,42.8381,42.793,42.8306,113800.0
2006-10-25 15:40:00,56.94,56.98,56.91,56.98,58600.0,42.8381,42.8682,42.8155,42.8682,58600.0
2006-10-25 15:45:00,56.97,57.0,56.9,56.91,114800.0,42.8607,42.8832,42.808,42.8155,114800.0
2006-10-25 15:50:00,56.91,56.92,56.85,56.85,175200.0,42.8155,42.8231,42.7704,42.7704,175200.0
2006-10-25 15:55:00,56.85,56.9,56.82,56.86,216600.0,42.7704,42.808,42.7478,42.7779,216600.0
2006-10-26 09:30:00,56.86,56.95,56.85,56.92,98600.0,42.7779,42.8456,42.7704,42.8231,98600.0
2006-10-26 09:35:00,56.91,56.93,56.9,56.93,101900.0,42.8155,42.8306,42.808,42.8306,101900.0
2006-10-26 09:40:00,56.93,56.93,56.9,56.92,28400.0,42.8306,42.8306,42.808,42.8231,28400.0
2006-10-26 09:45:00,56.91,56.93,56.9,56.92,45800.0,42.8155,42.8306,42.808,42.8231,45800.0
2006-10-26 09:50:00,56.92,56.98,56.9,56.93,50900.0,42.8231,42.8682,42.808,42.8306,50900.0
2006-10-26 09:55:00,56.93,57.06,56.93,57.01,129200.0,42.8306,42.9284,42.8306,42.8908,129200.0
2006-10-26 10:00:00,57.02,57.05,56.99,57.04,80700.0,42.8983,42.9209,42.8757,42.9133,80700.0
2006-10-26 10:05:00,57.04,57.06,57.02,57.04,50800.0,42.9133,42.9284,42.8983,42.9133,50800.0
2006-10-26 10:10:00,57.04,57.08,57.03,57.06,34300.0,42.9133,42.9434,42.9058,42.9284,34300.0
2006-10-26 10:15:00,57.06,57.08,57.03,57.03,35700.0,42.9284,42.9434,42.9058,42.9058,35700.0
2006-10-26 10:20:00,57.03,57.04,57.0,57.01,108000.0,42.9058,42.9133,42.8832,42.8908,108000.0
2006-10-26 10:25:00,57.0,57.01,56.99,56.99,47400.0,42.8832,42.8908,42.8757,42.8757,47400.0
2006-10-26 10:30:00,56.99,57.01,56.96,56.97,97500.0,42.8757,42.8908,42.8532,42.8607,97500.0
2006-10-26 10:35:00,56.98,56.98,56.94,56.94,76700.0,42.8682,42.8682,42.8381,42.8381,76700.0
2006-10-26 10:40:00,56.94,56.97,56.94,56.97,87800.0,42.8381,42.8607,42.8381,42.8607,87800.0
2006-10-26 10:45:00,56.96,57.01,56.96,57.01,69700.0,42.8532,42.8908,42.8532,42.8908,69700.0
2006-10-26 10:50:00,57.01,57.06,57.01,57.04,69600.0,42.8908,42.9284,42.8908,42.9133,69600.0
2006-10-26 10:55:00,57.05,57.09,57.04,57.09,34400.0,42.9209,42.951,42.9133,42.951,34400.0
2006-10-26 11:00:00,57.09,57.12,57.07,57.12,45300.0,42.951,42.9735,42.9359,42.9735,45300.0
2006-10-26 11:05:00,57.12,57.13,57.09,57.12,39500.0,42.9735,42.9811,42.951,42.9735,39500.0
2006-10-26 11:10:00,57.12,57.18,57.1,57.17,42500.0,42.9735,43.0187,42.9585,43.0111,42500.0
2006-10-26 11:15:00,57.17,57.17,57.15,57.16,47300.0,43.0111,43.0111,42.9961,43.0036,47300.0
2006-10-26 11:20:00,57.17,57.19,57.16,57.17,53600.0,43.0111,43.0262,43.0036,43.0111,53600.0
2006-10-26 11:25:00,57.17,57.19,57.17,57.18,109100.0,43.0111,43.0262,43.0111,43.0187,109100.0
2006-10-26 11:30:00,57.18,57.19,57.16,57.17,18700.0,43.0187,43.0262,43.0036,43.0111,18700.0
2006-10-26 11:35:00,57.17,57.22,57.16,57.19,58000.0,43.0111,43.0488,43.0036,43.0262,58000.0
2006-10-26 11:40:00,57.2,57.2,57.18,57.19,30900.0,43.0337,43.0337,43.0187,43.0262,30900.0
2006-10-26 11:45:00,57.2,57.2,57.18,57.2,37800.0,43.0337,43.0337,43.0187,43.0337,37800.0
2006-10-26 11:50:00,57.19,57.2,57.16,57.16,17800.0,43.0262,43.0337,43.0036,43.0036,17800.0
2006-10-26 11:55:00,57.16,57.2,57.16,57.18,37800.0,43.0036,43.0337,43.0036,43.0187,37800.0
2006-10-26 12:00:00,57.18,57.2,57.16,57.19,27000.0,43.0187,43.0337,43.0036,43.0262,27000.0
2006-10-26 12:05:00,57.19,57.25,57.17,57.24,35500.0,43.0262,43.0713,43.0111,43.0638,35500.0
2006-10-26 12:10:00,57.25,57.34,57.22,57.32,74800.0,43.0713,43.139,43.0488,43.124,74800.0
2006-10-26 12:15:00,57.32,57.32,57.26,57.26,33000.0,43.124,43.124,43.0789,43.0789,33000.0
2006-10-26 12:20:00,57.26,57.29,57.24,57.24,94300.0,43.0789,43.1014,43.0638,43.0638,94300.0
2006-10-26 12:25:00,57.25,57.28,57.23,57.24,26700.0,43.0713,43.0939,43.0563,43.0638,26700.0
2006-10-26 12:30:00,57.23,57.28,57.23,57.28,34100.0,43.0563,43.0939,43.0563,43.0939,34100.0
2006-10-26 12:35:00,57.27,57.28,57.23,57.23,27100.0,43.0864,43.0939,43.0563,43.0563,27100.0
2006-10-26 12:40:00,57.23,57.26,57.23,57.25,28700.0,43.0563,43.0789,43.0563,43.0713,28700.0
2006-10-26 12:45:00,57.26,57.3,57.26,57.29,50500.0,43.0789,43.109,43.0789,43.1014,50500.0
2006-10-26 12:50:00,57.3,57.34,57.3,57.32,83600.0,43.109,43.139,43.109,43.124,83600.0
2006-10-26 12:55:00,57.32,57.33,57.31,57.33,22500.0,43.124,43.1315,43.1165,43.1315,22500.0
2006-10-26 13:00:00,57.31,57.4,57.31,57.39,74300.0,43.1165,43.1842,43.1165,43.1767,74300.0
2006-10-26 13:05:00,57.39,57.47,57.39,57.43,89000.0,43.1767,43.2368,43.1767,43.2068,89000.0
2006-10-26 13:10:00,57.43,57.44,57.38,57.38,55800.0,43.2068,43.2143,43.1691,43.1691,55800.0
2006-10-26 13:15:00,57.38,57.4,57.38,57.38,27900.0,43.1691,43.1842,43.1691,43.1691,27900.0
2006-10-26 13:20:00,57.39,57.47,57.39,57.46,90700.0,43.1767,43.2368,43.1767,43.2293,90700.0
2006-10-26 13:25:00,57.45,57.47,57.44,57.45,63000.0,43.2218,43.2368,43.2143,43.2218,63000.0
2006-10-26 13:30:00,57.45,57.54,57.44,57.54,107900.0,43.2218,43.2895,43.2143,43.2895,107900.0
2006-10-26 13:35:00,57.54,57.62,57.54,57.58,89000.0,43.2895,43.3497,43.2895,43.3196,89000.0
2006-10-26 13:40:00,57.59,57.6,57.52,57.52,85700.0,43.3271,43.3347,43.2745,43.2745,85700.0
2006-10-26 13:45:00,57.52,57.58,57.51,57.57,70100.0,43.2745,43.3196,43.2669,43.3121,70100.0
2006-10-26 13:50:00,57.57,57.63,57.57,57.63,68600.0,43.3121,43.3572,43.3121,43.3572,68600.0
2006-10-26 13:55:00,57.63,57.66,57.63,57.64,71300.0,43.3572,43.3798,43.3572,43.3647,71300.0
2006-10-26 14:00:00,57.64,57.74,57.64,57.73,90500.0,43.3647,43.44,43.3647,43.4325,90500.0
2006-10-26 14:05:00,57.74,57.77,57.7,57.71,114300.0,43.44,43.4625,43.4099,43.4174,114300.0
2006-10-26 14:10:00,57.71,57.81,57.71,57.76,132500.0,43.4174,43.4926,43.4174,43.455,132500.0
2006-10-26 14:15:00,57.76,57.8,57.76,57.78,99200.0,43.455,43.4851,43.455,43.4701,99200.0
2006-10-26 14:20:00,57.78,57.82,57.77,57.82,54900.0,43.4701,43.5002,43.4625,43.5002,54900.0
2006-10-26 14:25:00,57.82,57.9,57.81,57.88,116100.0,43.5002,43.5604,43.4926,43.5453,116100.0
2006-10-26 14:30:00,57.88,57.89,57.82,57.82,57100.0,43.5453,43.5528,43.5002,43.5002,57100.0
2006-10-26 14:35:00,57.82,57.83,57.79,57.8,52000.0,43.5002,43.5077,43.4776,43.4851,52000.0
2006-10-26 14:40:00,57.8,57.87,57.79,57.87,135700.0,43.4851,43.5378,43.4776,43.5378,135700.0
2006-10-26 14:45:00,57.87,57.87,57.86,57.87,64400.0,43.5378,43.5378,43.5303,43.5378,64400.0
2006-10-26 14:50:00,57.86,57.94,57.86,57.93,85700.0,43.5303,43.5904,43.5303,43.5829,85700.0
2006-10-26 14:55:00,57.93,57.98,57.93,57.94,124200.0,43.5829,43.6205,43.5829,43.5904,124200.0
2006-10-26 15:00:00,57.94,57.94,57.88,57.89,71700.0,43.5904,43.5904,43.5453,43.5528,71700.0
2006-10-26 15:05:00,57.89,57.93,57.86,57.86,93000.0,43.5528,43.5829,43.5303,43.5303,93000.0
2006-10-26 15:10:00,57.86,57.86,57.82,57.82,89100.0,43.5303,43.5303,43.5002,43.5002,89100.0
2006-10-26 15:15:00,57.82,57.83,57.72,57.75,124500.0,43.5002,43.5077,43.4249,43.4475,124500.0
2006-10-26 15:20:00,57.74,57.82,57.74,57.81,153700.0,43.44,43.5002,43.44,43.4926,153700.0
2006-10-26 15:25:00,57.82,57.88,57.81,57.87,99300.0,43.5002,43.5453,43.4926,43.5378,99300.0
2006-10-26 15:30:00,57.88,57.88,57.78,57.78,83500.0,43.5453,43.5453,43.4701,43.4701,83500.0
2006-10-26 15:35:00,57.78,57.82,57.78,57.81,71300.0,43.4701,43.5002,43.4701,43.4926,71300.0
2006-10-26 15:40:00,57.81,57.85,57.8,57.85,64700.0,43.4926,43.5227,43.4851,43.5227,64700.0
2006-10-26 15:45:00,57.85,57.89,57.82,57.83,91500.0,43.5227,43.5528,43.5002,43.5077,91500.0
2006-10-26 15:50:00,57.82,57.84,57.8,57.81,106500.0,43.5002,43.5152,43.4851,43.4926,106500.0
2006-10-26 15:55:00,57.82,57.82,57.76,57.8,130400.0,43.5002,43.5002,43.455,43.4851,130400.0
2006-10-27 09:30:00,57.76,57.8,57.64,57.75,105400.0,43.455,43.4851,43.3647,43.4475,105400.0
2006-10-27 09:35:00,57.76,57.76,57.65,57.66,80200.0,43.455,43.455,43.3723,43.3798,80200.0
2006-10-27 09:40:00,57.66,57.66,57.58,57.6,130100.0,43.3798,43.3798,43.3196,43.3347,130100.0
2006-10-27 09:45:00,57.6,57.66,57.54,57.55,119400.0,43.3347,43.3798,43.2895,43.297,119400.0
2006-10-27 09:50:00,57.56,57.61,57.53,57.57,71900.0,43.3046,43.3422,43.282,43.3121,71900.0
2006-10-27 09:55:00,57.56,57.59,57.54,57.54,84500.0,43.3046,43.3271,43.2895,43.2895,84500.0
2006-10-27 10:00:00,57.55,57.61,57.54,57.56,75900.0,43.297,43.3422,43.2895,43.3046,75900.0
2006-10-27 10:05:00,57.55,57.66,57.54,57.63,119800.0,43.297,43.3798,43.2895,43.3572,119800.0
2006-10-27 10:10:00,57.65,57.66,57.58,57.64,35300.0,43.3723,43.3798,43.3196,43.3647,35300.0
2006-10-27 10:15:00,57.64,57.69,57.64,57.69,24000.0,43.3647,43.4024,43.3647,43.4024,24000.0
2006-10-27 10:20:00,57.69,57.69,57.62,57.63,44800.0,43.4024,43.4024,43.3497,43.3572,44800.0
2006-10-27 10:25:00,57.63,57.63,57.58,57.61,34600.0,43.3572,43.3572,43.3196,43.3422,34600.0
2006-10-27 10:30:00,57.6,57.6,57.54,57.57,98200.0,43.3347,43.3347,43.2895,43.3121,98200.0
2006-10-27 10:35:00,57.57,57.64,57.56,57.64,74800.0,43.3121,43.3647,43.3046,43.3647,74800.0
2006-10-27 10:40:00,57.63,57.7,57.61,57.7,122500.0,43.3572,43.4099,43.3422,43.4099,122500.0
2006-10-27 10:45:00,57.7,57.72,57.66,57.71,44500.0,43.4099,43.4249,43.3798,43.4174,44500.0
2006-10-27 10:50:00,57.7,57.71,57.66,57.68,82100.0,43.4099,43.4174,43.3798,43.3948,82100.0
2006-10-27 10:55:00,57.67,57.67,57.62,57.64,77400.0,43.3873,43.3873,43.3497,43.3647,77400.0
2006-10-27 11:00:00,57.64,57.7,57.62,57.67,53000.0,43.3647,43.4099,43.3497,43.3873,53000.0
2006-10-27 11:05:00,57.67,57.7,57.66,57.68,47100.0,43.3873,43.4099,43.3798,43.3948,47100.0
2006-10-27 11:10:00,57.69,57.73,57.66,57.72,70100.0,43.4024,43.4325,43.3798,43.4249,70100.0
2006-10-27 11:15:00,57.72,57.74,57.71,57.72,30400.0,43.4249,43.44,43.4174,43.4249,30400.0
2006-10-27 11:20:00,57.73,57.76,57.69,57.76,71300.0,43.4325,43.455,43.4024,43.455,71300.0
2006-10-27 11:25:00,57.75,57.76,57.75,57.76,26500.0,43.4475,43.455,43.4475,43.455,26500.0
2006-10-27 11:30:00,57.75,57.77,57.75,57.76,73400.0,43.4475,43.4625,43.4475,43.455,73400.0
2006-10-27 11:35:00,57.75,57.76,57.75,57.75,23700.0,43.4475,43.455,43.4475,43.4475,23700.0
2006-10-27 11:40:00,57.76,57.76,57.7,57.7,35800.0,43.455,43.455,43.4099,43.4099,35800.0
2006-10-27 11:45:00,57.7,57.7,57.62,57.62,37100.0,43.4099,43.4099,43.3497,43.3497,37100.0
2006-10-27 11:50:00,57.63,57.65,57.59,57.61,71600.0,43.3572,43.3723,43.3271,43.3422,71600.0
2006-10-27 11:55:00,57.61,57.66,57.6,57.65,48800.0,43.3422,43.3798,43.3347,43.3723,48800.0
2006-10-27 12:00:00,57.66,57.66,57.65,57.66,20700.0,43.3798,43.3798,43.3723,43.3798,20700.0
2006-10-27 12:05:00,57.65,57.66,57.65,57.66,16600.0,43.3723,43.3798,43.3723,43.3798,16600.0
2006-10-27 12:10:00,57.65,57.66,57.61,57.61,21700.0,43.3723,43.3798,43.3422,43.3422,21700.0
2006-10-27 12:15:00,57.62,57.65,57.61,57.63,71400.0,43.3497,43.3723,43.3422,43.3572,71400.0
2006-10-27 12:20:00,57.63,57.65,57.62,57.64,54100.0,43.3572,43.3723,43.3497,43.3647,54100.0
2006-10-27 12:25:00,57.64,57.64,57.62,57.62,11900.0,43.3647,43.3647,43.3497,43.3497,11900.0
2006-10-27 12:30:00,57.61,57.63,57.6,57.63,27000.0,43.3422,43.3572,43.3347,43.3572,27000.0
2006-10-27 12:35:00,57.63,57.66,57.63,57.65,53200.0,43.3572,43.3798,43.3572,43.3723,53200.0
2006-10-27 12:40:00,57.66,57.66,57.64,57.64,34500.0,43.3798,43.3798,43.3647,43.3647,34500.0
2006-10-27 12:45:00,57.65,57.65,57.62,57.62,17300.0,43.3723,43.3723,43.3497,43.3497,17300.0
2006-10-27 12:50:00,57.62,57.63,57.61,57.61,4800.0,43.3497,43.3572,43.3422,43.3422,4800.0
2006-10-27 12:55:00,57.61,57.62,57.59,57.6,20600.0,43.3422,43.3497,43.3271,43.3347,20600.0
2006-10-27 13:00:00,57.59,57.62,57.58,57.62,86200.0,43.3271,43.3497,43.3196,43.3497,86200.0
2006-10-27 13:05:00,57.61,57.61,57.59,57.6,15600.0,43.3422,43.3422,43.3271,43.3347,15600.0
2006-10-27 13:10:00,57.6,57.6,57.59,57.6,7600.0,43.3347,43.3347,43.3271,43.3347,7600.0
2006-10-27 13:15:00,57.59,57.6,57.57,57.57,25800.0,43.3271,43.3347,43.3121,43.3121,25800.0
2006-10-27 13:20:00,57.58,57.58,57.55,57.55,11300.0,43.3196,43.3196,43.297,43.297,11300.0
2006-10-27 13:25:00,57.55,57.55,57.5,57.5,40800.0,43.297,43.297,43.2594,43.2594,40800.0
2006-10-27 13:30:00,57.5,57.51,57.45,57.46,123300.0,43.2594,43.2669,43.2218,43.2293,123300.0
2006-10-27 13:35:00,57.46,57.46,57.43,57.46,166300.0,43.2293,43.2293,43.2068,43.2293,166300.0
2006-10-27 13:40:00,57.46,57.47,57.42,57.46,85000.0,43.2293,43.2368,43.1992,43.2293,85000.0
2006-10-27 13:45:00,57.47,57.47,57.42,57.43,30800.0,43.2368,43.2368,43.1992,43.2068,30800.0
2006-10-27 13:50:00,57.43,57.43,57.39,57.41,31000.0,43.2068,43.2068,43.1767,43.1917,31000.0
2006-10-27 13:55:00,57.4,57.42,57.38,57.41,39200.0,43.1842,43.1992,43.1691,43.1917,39200.0
2006-10-27 14:00:00,57.4,57.43,57.39,57.43,28200.0,43.1842,43.2068,43.1767,43.2068,28200.0
2006-10-27 14:05:00,57.42,57.43,57.38,57.39,14700.0,43.1992,43.2068,43.1691,43.1767,14700.0
2006-10-27 14:10:00,57.39,57.41,57.38,57.38,62100.0,43.1767,43.1917,43.1691,43.1691,62100.0
2006-10-27 14:15:00,57.38,57.38,57.34,57.34,32100.0,43.1691,43.1691,43.139,43.139,32100.0
2006-10-27 14:20:00,57.34,57.34,57.25,57.25,71200.0,43.139,43.139,43.0713,43.0713,71200.0
2006-10-27 14:25:00,57.26,57.26,57.16,57.19,235100.0,43.0789,43.0789,43.0036,43.0262,235100.0
2006-10-27 14:30:00,57.19,57.19,57.14,57.15,74800.0,43.0262,43.0262,42.9886,42.9961,74800.0
2006-10-27 14:35:00,57.15,57.2,57.14,57.18,51200.0,42.9961,43.0337,42.9886,43.0187,51200.0
2006-10-27 14:40:00,57.19,57.19,57.11,57.14,90900.0,43.0262,43.0262,42.966,42.9886,90900.0
2006-10-27 14:45:00,57.14,57.16,57.12,57.12,35700.0,42.9886,43.0036,42.9735,42.9735,35700.0
2006-10-27 14:50:00,57.13,57.14,57.09,57.1,78900.0,42.9811,42.9886,42.951,42.9585,78900.0
2006-10-27 14:55:00,57.1,57.18,57.1,57.17,65400.0,42.9585,43.0187,42.9585,43.0111,65400.0
2006-10-27 15:00:00,57.17,57.18,57.16,57.18,47600.0,43.0111,43.0187,43.0036,43.0187,47600.0
2006-10-27 15:05:00,57.18,57.26,57.17,57.26,87100.0,43.0187,43.0789,43.0111,43.0789,87100.0
2006-10-27 15:10:00,57.26,57.27,57.21,57.23,113200.0,43.0789,43.0864,43.0412,43.0563,113200.0
2006-10-27 15:15:00,57.24,57.25,57.22,57.23,23600.0,43.0638,43.0713,43.0488,43.0563,23600.0
2006-10-27 15:20:00,57.23,57.25,57.21,57.24,56900.0,43.0563,43.0713,43.0412,43.0638,56900.0
2006-10-27 15:25:00,57.24,57.25,57.2,57.25,53500.0,43.0638,43.0713,43.0337,43.0713,53500.0
2006-10-27 15:30:00,57.24,57.26,57.2,57.21,48500.0,43.0638,43.0789,43.0337,43.0412,48500.0
2006-10-27 15:35:00,57.2,57.21,57.18,57.2,65900.0,43.0337,43.0412,43.0187,43.0337,65900.0
2006-10-27 15:40:00,57.2,57.2,57.15,57.15,72100.0,43.0337,43.0337,42.9961,42.9961,72100.0
2006-10-27 15:45:00,57.16,57.22,57.14,57.17,66300.0,43.0036,43.0488,42.9886,43.0111,66300.0
2006-10-27 15:50:00,57.17,57.21,57.17,57.19,79200.0,43.0111,43.0412,43.0111,43.0262,79200.0
2006-10-27 15:55:00,57.19,57.3,57.16,57.3,246100.0,43.0262,43.109,43.0036,43.109,246100.0
2006-10-30 09:30:00,57.28,57.35,57.23,57.31,116300.0,43.0939,43.1466,43.0563,43.1165,116300.0
2006-10-30 09:35:00,57.32,57.32,57.27,57.3,39500.0,43.124,43.124,43.0864,43.109,39500.0
2006-10-30 09:40:00,57.3,57.39,57.28,57.39,165000.0,43.109,43.1767,43.0939,43.1767,165000.0
2006-10-30 09:45:00,57.38,57.48,57.38,57.48,114500.0,43.1691,43.2444,43.1691,43.2444,114500.0
2006-10-30 09:50:00,57.46,57.48,57.33,57.33,82000.0,43.2293,43.2444,43.1315,43.1315,82000.0
2006-10-30 09:55:00,57.33,57.39,57.31,57.39,109300.0,43.1315,43.1767,43.1165,43.1767,109300.0
2006-10-30 10:00:00,57.39,57.39,57.35,57.38,50900.0,43.1767,43.1767,43.1466,43.1691,50900.0
2006-10-30 10:05:00,57.37,57.38,57.32,57.32,57700.0,43.1616,43.1691,43.124,43.124,57700.0
2006-10-30 10:10:00,57.33,57.34,57.31,57.34,70400.0,43.1315,43.139,43.1165,43.139,70400.0
2006-10-30 10:15:00,57.34,57.36,57.33,57.35,111800.0,43.139,43.1541,43.1315,43.1466,111800.0
2006-10-30 10:20:00,57.35,57.38,57.35,57.37,37600.0,43.1466,43.1691,43.1466,43.1616,37600.0
2006-10-30 10:25:00,57.36,57.37,57.35,57.35,29900.0,43.1541,43.1616,43.1466,43.1466,29900.0
2006-10-30 10:30:00,57.35,57.36,57.35,57.35,32100.0,43.1466,43.1541,43.1466,43.1466,32100.0
2006-10-30 10:35:00,57.36,57.38,57.35,57.35,35600.0,43.1541,43.1691,43.1466,43.1466,35600.0
2006-10-30 10:40:00,57.36,57.39,57.32,57.35,68800.0,43.1541,43.1767,43.124,43.1466,68800.0
2006-10-30 10:45:00,57.35,57.36,57.34,57.35,40200.0,43.1466,43.1541,43.139,43.1466,40200.0
2006-10-30 10:50:00,57.35,57.39,57.35,57.35,26900.0,43.1466,43.1767,43.1466,43.1466,26900.0
2006-10-30 10:55:00,57.35,57.37,57.35,57.37,31600.0,43.1466,43.1616,43.1466,43.1616,31600.0
2006-10-30 11:00:00,57.36,57.42,57.36,57.38,65200.0,43.1541,43.1992,43.1541,43.1691,65200.0
2006-10-30 11:05:00,57.38,57.42,57.38,57.41,51900.0,43.1691,43.1992,43.1691,43.1917,51900.0
2006-10-30 11:10:00,57.41,57.43,57.4,57.43,22300.0,43.1917,43.2068,43.1842,43.2068,22300.0
2006-10-30 11:15:00,57.42,57.44,57.42,57.42,23300.0,43.1992,43.2143,43.1992,43.1992,23300.0
2006-10-30 11:20:00,57.43,57.46,57.43,57.44,91100.0,43.2068,43.2293,43.2068,43.2143,91100.0
2006-10-30 11:25:00,57.44,57.44,57.4,57.41,42900.0,43.2143,43.2143,43.1842,43.1917,42900.0
2006-10-30 11:30:00,57.42,57.44,57.39,57.39,32700.0,43.1992,43.2143,43.1767,43.1767,32700.0
2006-10-30 11:35:00,57.39,57.4,57.36,57.36,44700.0,43.1767,43.1842,43.1541,43.1541,44700.0
2006-10-30 11:40:00,57.36,57.38,57.35,57.38,33500.0,43.1541,43.1691,43.1466,43.1691,33500.0
2006-10-30 11:45:00,57.38,57.38,57.37,57.37,14600.0,43.1691,43.1691,43.1616,43.1616,14600.0
2006-10-30 11:50:00,57.37,57.38,57.35,57.35,30100.0,43.1616,43.1691,43.1466,43.1466,30100.0
2006-10-30 11:55:00,57.35,57.36,57.34,57.35,11300.0,43.1466,43.1541,43.139,43.1466,11300.0
2006-10-30 12:00:00,57.34,57.34,57.31,57.34,48500.0,43.139,43.139,43.1165,43.139,48500.0
2006-10-30 12:05:00,57.32,57.37,57.32,57.37,18200.0,43.124,43.1616,43.124,43.1616,18200.0
2006-10-30 12:10:00,57.37,57.38,57.36,57.37,16500.0,43.1616,43.1691,43.1541,43.1616,16500.0
2006-10-30 12:15:00,57.37,57.37,57.33,57.34,35700.0,43.1616,43.1616,43.1315,43.139,35700.0
2006-10-30 12:20:00,57.34,57.34,57.33,57.34,41900.0,43.139,43.139,43.1315,43.139,41900.0
2006-10-30 12:25:00,57.35,57.38,57.35,57.38,22800.0,43.1466,43.1691,43.1466,43.1691,22800.0
2006-10-30 12:30:00,57.38,57.38,57.35,57.35,12700.0,43.1691,43.1691,43.1466,43.1466,12700.0
2006-10-30 12:35:00,57.36,57.37,57.35,57.37,26600.0,43.1541,43.1616,43.1466,43.1616,26600.0
2006-10-30 12:40:00,57.37,57.39,57.36,57.38,17100.0,43.1616,43.1767,43.1541,43.1691,17100.0
2006-10-30 12:45:00,57.38,57.38,57.36,57.37,14400.0,43.1691,43.1691,43.1541,43.1616,14400.0
2006-10-30 12:50:00,57.38,57.38,57.36,57.38,11200.0,43.1691,43.1691,43.1541,43.1691,11200.0
2006-10-30 12:55:00,57.38,57.38,57.35,57.36,4300.0,43.1691,43.1691,43.1466,43.1541,4300.0
2006-10-30 13:00:00,57.36,57.37,57.35,57.37,42000.0,43.1541,43.1616,43.1466,43.1616,42000.0
2006-10-30 13:05:00,57.37,57.37,57.35,57.37,37200.0,43.1616,43.1616,43.1466,43.1616,37200.0
2006-10-30 13:10:00,57.37,57.37,57.36,57.36,12100.0,43.1616,43.1616,43.1541,43.1541,12100.0
2006-10-30 13:15:00,57.36,57.39,57.36,57.39,27100.0,43.1541,43.1767,43.1541,43.1767,27100.0
2006-10-30 13:20:00,57.39,57.41,57.37,57.38,38700.0,43.1767,43.1917,43.1616,43.1691,38700.0
2006-10-30 13:25:00,57.38,57.38,57.35,57.36,17600.0,43.1691,43.1691,43.1466,43.1541,17600.0
2006-10-30 13:30:00,57.36,57.37,57.36,57.37,22100.0,43.1541,43.1616,43.1541,43.1616,22100.0
2006-10-30 13:35:00,57.37,57.37,57.36,57.37,18800.0,43.1616,43.1616,43.1541,43.1616,18800.0
2006-10-30 13:40:00,57.36,57.41,57.36,57.4,51100.0,43.1541,43.1917,43.1541,43.1842,51100.0
2006-10-30 13:45:00,57.4,57.41,57.38,57.38,43500.0,43.1842,43.1917,43.1691,43.1691,43500.0
2006-10-30 13:50:00,57.39,57.4,57.37,57.38,42500.0,43.1767,43.1842,43.1616,43.1691,42500.0
2006-10-30 13:55:00,57.38,57.41,57.37,57.4,37200.0,43.1691,43.1917,43.1616,43.1842,37200.0
2006-10-30 14:00:00,57.4,57.42,57.4,57.41,26100.0,43.1842,43.1992,43.1842,43.1917,26100.0
2006-10-30 14:05:00,57.42,57.42,57.37,57.38,20900.0,43.1992,43.1992,43.1616,43.1691,20900.0
2006-10-30 14:10:00,57.38,57.42,57.38,57.42,16800.0,43.1691,43.1992,43.1691,43.1992,16800.0
2006-10-30 14:15:00,57.42,57.43,57.41,57.42,32800.0,43.1992,43.2068,43.1917,43.1992,32800.0
2006-10-30 14:20:00,57.43,57.43,57.4,57.4,18800.0,43.2068,43.2068,43.1842,43.1842,18800.0
2006-10-30 14:25:00,57.41,57.43,57.4,57.41,13300.0,43.1917,43.2068,43.1842,43.1917,13300.0
2006-10-30 14:30:00,57.4,57.41,57.36,57.37,50500.0,43.1842,43.1917,43.1541,43.1616,50500.0
2006-10-30 14:35:00,57.37,57.4,57.36,57.36,13800.0,43.1616,43.1842,43.1541,43.1541,13800.0
2006-10-30 14:40:00,57.37,57.41,57.36,57.4,13400.0,43.1616,43.1917,43.1541,43.1842,13400.0
2006-10-30 14:45:00,57.4,57.41,57.35,57.39,22600.0,43.1842,43.1917,43.1466,43.1767,22600.0
2006-10-30 14:50:00,57.39,57.4,57.35,57.38,22000.0,43.1767,43.1842,43.1466,43.1691,22000.0
2006-10-30 14:55:00,57.37,57.38,57.36,57.36,20500.0,43.1616,43.1691,43.1541,43.1541,20500.0
2006-10-30 15:00:00,57.36,57.37,57.36,57.37,25400.0,43.1541,43.1616,43.1541,43.1616,25400.0
2006-10-30 15:05:00,57.36,57.41,57.36,57.37,36700.0,43.1541,43.1917,43.1541,43.1616,36700.0
2006-10-30 15:10:00,57.38,57.38,57.35,57.35,27800.0,43.1691,43.1691,43.1466,43.1466,27800.0
2006-10-30 15:15:00,57.35,57.36,57.32,57.32,492100.0,43.1466,43.1541,43.124,43.124,492100.0
2006-10-30 15:20:00,57.31,57.35,57.29,57.34,83700.0,43.1165,43.1466,43.1014,43.139,83700.0
2006-10-30 15:25:00,57.34,57.38,57.34,57.34,29200.0,43.139,43.1691,43.139,43.139,29200.0
2006-10-30 15:30:00,57.34,57.34,57.31,57.32,23800.0,43.139,43.139,43.1165,43.124,23800.0
2006-10-30 15:35:00,57.33,57.34,57.27,57.28,54700.0,43.1315,43.139,43.0864,43.0939,54700.0
2006-10-30 15:40:00,57.28,57.31,57.23,57.23,76400.0,43.0939,43.1165,43.0563,43.0563,76400.0
2006-10-30 15:45:00,57.24,57.28,57.23,57.26,80600.0,43.0638,43.0939,43.0563,43.0789,80600.0
2006-10-30 15:50:00,57.27,57.31,57.27,57.29,86200.0,43.0864,43.1165,43.0864,43.1014,86200.0
2006-10-30 15:55:00,57.28,57.33,57.28,57.33,143000.0,43.0939,43.1315,43.0939,43.1315,143000.0
2006-10-31 09:30:00,57.54,57.66,57.46,57.64,326800.0,43.2895,43.3798,43.2293,43.3647,326800.0
2006-10-31 09:35:00,57.64,57.65,57.62,57.65,142600.0,43.3647,43.3723,43.3497,43.3723,142600.0
2006-10-31 09:40:00,57.65,57.68,57.61,57.68,82300.0,43.3723,43.3948,43.3422,43.3948,82300.0
2006-10-31 09:45:00,57.67,57.75,57.65,57.71,120800.0,43.3873,43.4475,43.3723,43.4174,120800.0
2006-10-31 09:50:00,57.71,57.79,57.71,57.74,64800.0,43.4174,43.4776,43.4174,43.44,64800.0
2006-10-31 09:55:00,57.73,57.73,57.59,57.64,109200.0,43.4325,43.4325,43.3271,43.3647,109200.0
2006-10-31 10:00:00,57.62,57.65,57.6,57.61,33600.0,43.3497,43.3723,43.3347,43.3422,33600.0
2006-10-31 10:05:00,57.61,57.65,57.58,57.59,69800.0,43.3422,43.3723,43.3196,43.3271,69800.0
2006-10-31 10:10:00,57.59,57.66,57.59,57.65,37000.0,43.3271,43.3798,43.3271,43.3723,37000.0
2006-10-31 10:15:00,57.64,57.65,57.63,57.63,25400.0,43.3647,43.3723,43.3572,43.3572,25400.0
2006-10-31 10:20:00,57.63,57.64,57.6,57.62,48500.0,43.3572,43.3647,43.3347,43.3497,48500.0
2006-10-31 10:25:00,57.61,57.61,57.57,57.6,81400.0,43.3422,43.3422,43.3121,43.3347,81400.0
2006-10-31 10:30:00,57.6,57.62,57.56,57.6,42400.0,43.3347,43.3497,43.3046,43.3347,42400.0
2006-10-31 10:35:00,57.6,57.61,57.59,57.6,19000.0,43.3347,43.3422,43.3271,43.3347,19000.0
2006-10-31 10:40:00,57.6,57.65,57.59,57.63,59300.0,43.3347,43.3723,43.3271,43.3572,59300.0
2006-10-31 10:45:00,57.63,57.63,57.58,57.59,25100.0,43.3572,43.3572,43.3196,43.3271,25100.0
2006-10-31 10:50:00,57.59,57.6,57.58,57.59,29900.0,43.3271,43.3347,43.3196,43.3271,29900.0
2006-10-31 10:55:00,57.6,57.65,57.59,57.61,41200.0,43.3347,43.3723,43.3271,43.3422,41200.0
2006-10-31 11:00:00,57.62,57.64,57.6,57.61,41600.0,43.3497,43.3647,43.3347,43.3422,41600.0
2006-10-31 11:05:00,57.61,57.62,57.6,57.61,48000.0,43.3422,43.3497,43.3347,43.3422,48000.0
2006-10-31 11:10:00,57.62,57.63,57.6,57.62,38800.0,43.3497,43.3572,43.3347,43.3497,38800.0
2006-10-31 11:15:00,57.62,57.63,57.59,57.59,42700.0,43.3497,43.3572,43.3271,43.3271,42700.0
2006-10-31 11:20:00,57.59,57.62,57.59,57.6,24600.0,43.3271,43.3497,43.3271,43.3347,24600.0
2006-10-31 11:25:00,57.6,57.63,57.6,57.63,24500.0,43.3347,43.3572,43.3347,43.3572,24500.0
2006-10-31 11:30:00,57.63,57.64,57.61,57.64,20700.0,43.3572,43.3647,43.3422,43.3647,20700.0
2006-10-31 11:35:00,57.64,57.65,57.62,57.65,27800.0,43.3647,43.3723,43.3497,43.3723,27800.0
2006-10-31 11:40:00,57.65,57.65,57.6,57.61,29100.0,43.3723,43.3723,43.3347,43.3422,29100.0
2006-10-31 11:45:00,57.61,57.61,57.6,57.61,41500.0,43.3422,43.3422,43.3347,43.3422,41500.0
2006-10-31 11:50:00,57.61,57.62,57.6,57.62,46900.0,43.3422,43.3497,43.3347,43.3497,46900.0
2006-10-31 11:55:00,57.62,57.66,57.6,57.65,80300.0,43.3497,43.3798,43.3347,43.3723,80300.0
2006-10-31 12:00:00,57.65,57.7,57.64,57.68,115300.0,43.3723,43.4099,43.3647,43.3948,115300.0
2006-10-31 12:05:00,57.67,57.7,57.66,57.68,65500.0,43.3873,43.4099,43.3798,43.3948,65500.0
2006-10-31 12:10:00,57.67,57.69,57.62,57.62,51700.0,43.3873,43.4024,43.3497,43.3497,51700.0
2006-10-31 12:15:00,57.61,57.65,57.6,57.61,106100.0,43.3422,43.3723,43.3347,43.3422,106100.0
2006-10-31 12:20:00,57.6,57.7,57.6,57.68,81400.0,43.3347,43.4099,43.3347,43.3948,81400.0
2006-10-31 12:25:00,57.68,57.7,57.67,57.67,70900.0,43.3948,43.4099,43.3873,43.3873,70900.0
2006-10-31 12:30:00,57.68,57.68,57.66,57.66,13100.0,43.3948,43.3948,43.3798,43.3798,13100.0
2006-10-31 12:35:00,57.67,57.67,57.58,57.6,58500.0,43.3873,43.3873,43.3196,43.3347,58500.0
2006-10-31 12:40:00,57.6,57.61,57.59,57.61,117800.0,43.3347,43.3422,43.3271,43.3422,117800.0
2006-10-31 12:45:00,57.61,57.63,57.6,57.63,36800.0,43.3422,43.3572,43.3347,43.3572,36800.0
2006-10-31 12:50:00,57.62,57.66,57.61,57.62,20500.0,43.3497,43.3798,43.3422,43.3497,20500.0
2006-10-31 12:55:00,57.62,57.62,57.6,57.6,32900.0,43.3497,43.3497,43.3347,43.3347,32900.0
2006-10-31 13:00:00,57.6,57.61,57.56,57.61,75000.0,43.3347,43.3422,43.3046,43.3422,75000.0
2006-10-31 13:05:00,57.61,57.61,57.56,57.6,23200.0,43.3422,43.3422,43.3046,43.3347,23200.0
2006-10-31 13:10:00,57.59,57.6,57.57,57.57,25800.0,43.3271,43.3347,43.3121,43.3121,25800.0
2006-10-31 13:15:00,57.56,57.58,57.54,57.57,25400.0,43.3046,43.3196,43.2895,43.3121,25400.0
2006-10-31 13:20:00,57.58,57.59,57.57,57.59,29200.0,43.3196,43.3271,43.3121,43.3271,29200.0
2006-10-31 13:25:00,57.57,57.6,57.57,57.58,15100.0,43.3121,43.3347,43.3121,43.3196,15100.0
2006-10-31 13:30:00,57.57,57.61,57.57,57.6,20800.0,43.3121,43.3422,43.3121,43.3347,20800.0
2006-10-31 13:35:00,57.6,57.61,57.59,57.6,35000.0,43.3347,43.3422,43.3271,43.3347,35000.0
2006-10-31 13:40:00,57.6,57.66,57.59,57.64,43500.0,43.3347,43.3798,43.3271,43.3647,43500.0
2006-10-31 13:45:00,57.64,57.68,57.63,57.65,59700.0,43.3647,43.3948,43.3572,43.3723,59700.0
2006-10-31 13:50:00,57.65,57.66,57.63,57.63,45900.0,43.3723,43.3798,43.3572,43.3572,45900.0
2006-10-31 13:55:00,57.63,57.64,57.62,57.63,83700.0,43.3572,43.3647,43.3497,43.3572,83700.0
2006-10-31 14:00:00,57.63,57.64,57.6,57.61,87800.0,43.3572,43.3647,43.3347,43.3422,87800.0
2006-10-31 14:05:00,57.61,57.61,57.58,57.59,26000.0,43.3422,43.3422,43.3196,43.3271,26000.0
2006-10-31 14:10:00,57.58,57.6,57.55,57.59,30100.0,43.3196,43.3347,43.297,43.3271,30100.0
2006-10-31 14:15:00,57.59,57.65,57.58,57.63,57400.0,43.3271,43.3723,43.3196,43.3572,57400.0
2006-10-31 14:20:00,57.63,57.64,57.58,57.58,18700.0,43.3572,43.3647,43.3196,43.3196,18700.0
2006-10-31 14:25:00,57.58,57.61,57.55,57.57,92100.0,43.3196,43.3422,43.297,43.3121,92100.0
2006-10-31 14:30:00,57.57,57.61,57.57,57.61,32100.0,43.3121,43.3422,43.3121,43.3422,32100.0
2006-10-31 14:35:00,57.61,57.63,57.56,57.63,54900.0,43.3422,43.3572,43.3046,43.3572,54900.0
2006-10-31 14:40:00,57.62,57.67,57.61,57.65,56100.0,43.3497,43.3873,43.3422,43.3723,56100.0
2006-10-31 14:45:00,57.66,57.67,57.62,57.64,38900.0,43.3798,43.3873,43.3497,43.3647,38900.0
2006-10-31 14:50:00,57.63,57.63,57.61,57.63,31100.0,43.3572,43.3572,43.3422,43.3572,31100.0
2006-10-31 14:55:00,57.63,57.66,57.62,57.65,39000.0,43.3572,43.3798,43.3497,43.3723,39000.0
2006-10-31 15:00:00,57.64,57.66,57.63,57.66,67600.0,43.3647,43.3798,43.3572,43.3798,67600.0
2006-10-31 15:05:00,57.65,57.67,57.65,57.65,36000.0,43.3723,43.3873,43.3723,43.3723,36000.0
2006-10-31 15:10:00,57.65,57.74,57.63,57.65,142100.0,43.3723,43.44,43.3572,43.3723,142100.0
2006-10-31 15:15:00,57.65,57.68,57.62,57.68,117800.0,43.3723,43.3948,43.3497,43.3948,117800.0
2006-10-31 15:20:00,57.68,57.72,57.63,57.71,149600.0,43.3948,43.4249,43.3572,43.4174,149600.0
2006-10-31 15:25:00,57.72,57.77,57.72,57.75,70600.0,43.4249,43.4625,43.4249,43.4475,70600.0
2006-10-31 15:30:00,57.75,57.75,57.71,57.75,80900.0,43.4475,43.4475,43.4174,43.4475,80900.0
2006-10-31 15:35:00,57.75,57.78,57.73,57.74,58000.0,43.4475,43.4701,43.4325,43.44,58000.0
2006-10-31 15:40:00,57.74,57.8,57.74,57.8,99000.0,43.44,43.4851,43.44,43.4851,99000.0
2006-10-31 15:45:00,57.8,57.81,57.79,57.8,48900.0,43.4851,43.4926,43.4776,43.4851,48900.0
2006-10-31 15:50:00,57.79,57.81,57.76,57.78,154300.0,43.4776,43.4926,43.455,43.4701,154300.0
2006-10-31 15:55:00,57.77,57.81,57.74,57.75,225400.0,43.4625,43.4926,43.44,43.4475,225400.0
2006-11-01 09:30:00,58.0,58.25,57.95,58.13,560300.0,43.6356,43.8237,43.598,43.7334,560300.0
2006-11-01 09:35:00,58.14,58.17,58.0,58.09,233600.0,43.7409,43.7635,43.6356,43.7033,233600.0
2006-11-01 09:40:00,58.1,58.24,58.07,58.21,172600.0,43.7108,43.8161,43.6883,43.7936,172600.0
2006-11-01 09:45:00,58.21,58.22,58.0,58.05,170000.0,43.7936,43.8011,43.6356,43.6732,170000.0
2006-11-01 09:50:00,58.05,58.09,57.99,58.03,83300.0,43.6732,43.7033,43.6281,43.6582,83300.0
2006-11-01 09:55:00,58.04,58.05,58.01,58.05,194000.0,43.6657,43.6732,43.6431,43.6732,194000.0
2006-11-01 10:00:00,58.04,58.05,57.97,58.04,299100.0,43.6657,43.6732,43.613,43.6657,299100.0
2006-11-01 10:05:00,58.04,58.08,58.0,58.02,178300.0,43.6657,43.6958,43.6356,43.6506,178300.0
2006-11-01 10:10:00,58.03,58.07,58.0,58.02,127400.0,43.6582,43.6883,43.6356,43.6506,127400.0
2006-11-01 10:15:00,58.03,58.04,57.95,57.99,60700.0,43.6582,43.6657,43.598,43.6281,60700.0
2006-11-01 10:20:00,57.99,58.0,57.93,57.93,29900.0,43.6281,43.6356,43.5829,43.5829,29900.0
2006-11-01 10:25:00,57.92,58.0,57.87,58.0,127600.0,43.5754,43.6356,43.5378,43.6356,127600.0
2006-11-01 10:30:00,57.99,58.04,57.95,58.02,167800.0,43.6281,43.6657,43.598,43.6506,167800.0
2006-11-01 10:35:00,58.01,58.05,58.0,58.02,62800.0,43.6431,43.6732,43.6356,43.6506,62800.0
2006-11-01 10:40:00,58.0,58.05,58.0,58.03,72900.0,43.6356,43.6732,43.6356,43.6582,72900.0
2006-11-01 10:45:00,58.03,58.05,58.0,58.03,42900.0,43.6582,43.6732,43.6356,43.6582,42900.0
2006-11-01 10:50:00,58.03,58.08,58.0,58.05,103400.0,43.6582,43.6958,43.6356,43.6732,103400.0
2006-11-01 10:55:00,58.05,58.09,58.05,58.08,47500.0,43.6732,43.7033,43.6732,43.6958,47500.0
2006-11-01 11:00:00,58.07,58.1,58.05,58.1,113200.0,43.6883,43.7108,43.6732,43.7108,113200.0
2006-11-01 11:05:00,58.1,58.15,58.05,58.09,480200.0,43.7108,43.7484,43.6732,43.7033,480200.0
2006-11-01 11:10:00,58.09,58.1,58.05,58.06,110100.0,43.7033,43.7108,43.6732,43.6807,110100.0
2006-11-01 11:15:00,58.05,58.08,58.05,58.08,46100.0,43.6732,43.6958,43.6732,43.6958,46100.0
2006-11-01 11:20:00,58.07,58.12,58.06,58.1,83400.0,43.6883,43.7259,43.6807,43.7108,83400.0
2006-11-01 11:25:00,58.11,58.12,58.09,58.11,63800.0,43.7183,43.7259,43.7033,43.7183,63800.0
2006-11-01 11:30:00,58.11,58.11,58.08,58.1,48800.0,43.7183,43.7183,43.6958,43.7108,48800.0
2006-11-01 11:35:00,58.1,58.14,58.08,58.1,69700.0,43.7108,43.7409,43.6958,43.7108,69700.0
2006-11-01 11:40:00,58.1,58.16,58.09,58.15,106800.0,43.7108,43.756,43.7033,43.7484,106800.0
2006-11-01 11:45:00,58.15,58.17,58.15,58.17,25000.0,43.7484,43.7635,43.7484,43.7635,25000.0
2006-11-01 11:50:00,58.16,58.17,58.15,58.15,36900.0,43.756,43.7635,43.7484,43.7484,36900.0
2006-11-01 11:55:00,58.15,58.16,58.14,58.16,83100.0,43.7484,43.756,43.7409,43.756,83100.0
2006-11-01 12:00:00,58.16,58.17,58.15,58.16,53400.0,43.756,43.7635,43.7484,43.756,53400.0
2006-11-01 12:05:00,58.16,58.17,58.16,58.16,44500.0,43.756,43.7635,43.756,43.756,44500.0
2006-11-01 12:10:00,58.16,58.17,58.16,58.16,27800.0,43.756,43.7635,43.756,43.756,27800.0
2006-11-01 12:15:00,58.16,58.19,58.16,58.19,66500.0,43.756,43.7785,43.756,43.7785,66500.0
2006-11-01 12:20:00,58.19,58.2,58.17,58.19,106800.0,43.7785,43.7861,43.7635,43.7785,106800.0
2006-11-01 12:25:00,58.18,58.18,58.16,58.16,62500.0,43.771,43.771,43.756,43.756,62500.0
2006-11-01 12:30:00,58.16,58.17,58.13,58.17,128900.0,43.756,43.7635,43.7334,43.7635,128900.0
2006-11-01 12:35:00,58.16,58.17,58.14,58.15,37600.0,43.756,43.7635,43.7409,43.7484,37600.0
2006-11-01 12:40:00,58.15,58.16,58.14,58.15,43400.0,43.7484,43.756,43.7409,43.7484,43400.0
2006-11-01 12:45:00,58.14,58.19,58.14,58.16,57800.0,43.7409,43.7785,43.7409,43.756,57800.0
2006-11-01 12:50:00,58.16,58.17,58.15,58.15,30800.0,43.756,43.7635,43.7484,43.7484,30800.0
2006-11-01 12:55:00,58.16,58.16,58.13,58.13,47300.0,43.756,43.756,43.7334,43.7334,47300.0
2006-11-01 13:00:00,58.14,58.14,58.12,58.12,32500.0,43.7409,43.7409,43.7259,43.7259,32500.0
2006-11-01 13:05:00,58.12,58.12,58.08,58.09,34300.0,43.7259,43.7259,43.6958,43.7033,34300.0
2006-11-01 13:10:00,58.09,58.11,58.09,58.11,58000.0,43.7033,43.7183,43.7033,43.7183,58000.0
2006-11-01 13:15:00,58.11,58.11,58.08,58.09,24200.0,43.7183,43.7183,43.6958,43.7033,24200.0
2006-11-01 13:20:00,58.08,58.1,58.07,58.07,68500.0,43.6958,43.7108,43.6883,43.6883,68500.0
2006-11-01 13:25:00,58.07,58.12,58.07,58.11,45300.0,43.6883,43.7259,43.6883,43.7183,45300.0
2006-11-01 13:30:00,58.11,58.12,58.1,58.11,31700.0,43.7183,43.7259,43.7108,43.7183,31700.0
2006-11-01 13:35:00,58.11,58.11,58.07,58.07,77400.0,43.7183,43.7183,43.6883,43.6883,77400.0
2006-11-01 13:40:00,58.07,58.08,58.05,58.05,47900.0,43.6883,43.6958,43.6732,43.6732,47900.0
2006-11-01 13:45:00,58.05,58.06,58.04,58.04,226700.0,43.6732,43.6807,43.6657,43.6657,226700.0
2006-11-01 13:50:00,58.05,58.05,58.0,58.0,34000.0,43.6732,43.6732,43.6356,43.6356,34000.0
2006-11-01 13:55:00,58.0,58.01,57.98,57.99,75200.0,43.6356,43.6431,43.6205,43.6281,75200.0
2006-11-01 14:00:00,57.98,57.98,57.94,57.95,78300.0,43.6205,43.6205,43.5904,43.598,78300.0
2006-11-01 14:05:00,57.95,57.95,57.89,57.89,51100.0,43.598,43.598,43.5528,43.5528,51100.0
2006-11-01 14:10:00,57.89,57.89,57.84,57.85,116800.0,43.5528,43.5528,43.5152,43.5227,116800.0
2006-11-01 14:15:00,57.86,57.89,57.79,57.79,112300.0,43.5303,43.5528,43.4776,43.4776,112300.0
2006-11-01 14:20:00,57.8,57.8,57.73,57.73,57100.0,43.4851,43.4851,43.4325,43.4325,57100.0
2006-11-01 14:25:00,57.73,57.76,57.71,57.76,104600.0,43.4325,43.455,43.4174,43.455,104600.0
2006-11-01 14:30:00,57.76,57.77,57.72,57.75,57300.0,43.455,43.4625,43.4249,43.4475,57300.0
2006-11-01 14:35:00,57.75,57.77,57.73,57.74,68300.0,43.4475,43.4625,43.4325,43.44,68300.0
2006-11-01 14:40:00,57.75,57.75,57.72,57.72,46300.0,43.4475,43.4475,43.4249,43.4249,46300.0
2006-11-01 14:45:00,57.73,57.73,57.71,57.71,26600.0,43.4325,43.4325,43.4174,43.4174,26600.0
2006-11-01 14:50:00,57.72,57.76,57.69,57.74,107700.0,43.4249,43.455,43.4024,43.44,107700.0
2006-11-01 14:55:00,57.73,57.75,57.72,57.72,30300.0,43.4325,43.4475,43.4249,43.4249,30300.0
2006-11-01 15:00:00,57.72,57.74,57.7,57.73,274400.0,43.4249,43.44,43.4099,43.4325,274400.0
2006-11-01 15:05:00,57.73,57.73,57.69,57.73,134800.0,43.4325,43.4325,43.4024,43.4325,134800.0
2006-11-01 15:10:00,57.72,57.73,57.68,57.73,111700.0,43.4249,43.4325,43.3948,43.4325,111700.0
2006-11-01 15:15:00,57.73,57.77,57.7,57.71,103300.0,43.4325,43.4625,43.4099,43.4174,103300.0
2006-11-01 15:20:00,57.71,57.74,57.7,57.73,56700.0,43.4174,43.44,43.4099,43.4325,56700.0
2006-11-01 15:25:00,57.74,57.76,57.71,57.75,96200.0,43.44,43.455,43.4174,43.4475,96200.0
2006-11-01 15:30:00,57.75,57.76,57.72,57.73,73100.0,43.4475,43.455,43.4249,43.4325,73100.0
2006-11-01 15:35:00,57.72,57.76,57.72,57.75,162700.0,43.4249,43.455,43.4249,43.4475,162700.0
2006-11-01 15:40:00,57.75,57.75,57.7,57.71,90200.0,43.4475,43.4475,43.4099,43.4174,90200.0
2006-11-01 15:45:00,57.7,57.71,57.64,57.64,62900.0,43.4099,43.4174,43.3647,43.3647,62900.0
2006-11-01 15:50:00,57.64,57.65,57.61,57.64,144300.0,43.3647,43.3723,43.3422,43.3647,144300.0
2006-11-01 15:55:00,57.63,57.69,57.6,57.69,175700.0,43.3572,43.4024,43.3347,43.4024,175700.0
2006-11-02 09:30:00,57.55,57.55,57.49,57.51,216600.0,43.297,43.297,43.2519,43.2669,216600.0
2006-11-02 09:35:00,57.5,57.52,57.45,57.51,80300.0,43.2594,43.2745,43.2218,43.2669,80300.0
2006-11-02 09:40:00,57.5,57.51,57.39,57.4,83000.0,43.2594,43.2669,43.1767,43.1842,83000.0
2006-11-02 09:45:00,57.39,57.5,57.33,57.48,76700.0,43.1767,43.2594,43.1315,43.2444,76700.0
2006-11-02 09:50:00,57.48,57.48,57.29,57.29,50400.0,43.2444,43.2444,43.1014,43.1014,50400.0
2006-11-02 09:55:00,57.3,57.33,57.27,57.3,91600.0,43.109,43.1315,43.0864,43.109,91600.0
2006-11-02 10:00:00,57.3,57.35,57.25,57.25,106800.0,43.109,43.1466,43.0713,43.0713,106800.0
2006-11-02 10:05:00,57.25,57.3,57.2,57.3,48600.0,43.0713,43.109,43.0337,43.109,48600.0
2006-11-02 10:10:00,57.3,57.32,57.24,57.3,32900.0,43.109,43.124,43.0638,43.109,32900.0
2006-11-02 10:15:00,57.31,57.32,57.27,57.28,76700.0,43.1165,43.124,43.0864,43.0939,76700.0
2006-11-02 10:20:00,57.27,57.35,57.27,57.35,86200.0,43.0864,43.1466,43.0864,43.1466,86200.0
2006-11-02 10:25:00,57.35,57.43,57.35,57.43,47400.0,43.1466,43.2068,43.1466,43.2068,47400.0
2006-11-02 10:30:00,57.43,57.43,57.3,57.39,55200.0,43.2068,43.2068,43.109,43.1767,55200.0
2006-11-02 10:35:00,57.39,57.41,57.35,57.35,27500.0,43.1767,43.1917,43.1466,43.1466,27500.0
2006-11-02 10:40:00,57.35,57.36,57.31,57.31,21000.0,43.1466,43.1541,43.1165,43.1165,21000.0
2006-11-02 10:45:00,57.31,57.34,57.29,57.32,26200.0,43.1165,43.139,43.1014,43.124,26200.0
2006-11-02 10:50:00,57.31,57.4,57.31,57.4,32500.0,43.1165,43.1842,43.1165,43.1842,32500.0
2006-11-02 10:55:00,57.4,57.49,57.4,57.47,52800.0,43.1842,43.2519,43.1842,43.2368,52800.0
2006-11-02 11:00:00,57.47,57.51,57.47,57.5,32200.0,43.2368,43.2669,43.2368,43.2594,32200.0
2006-11-02 11:05:00,57.5,57.52,57.5,57.5,23700.0,43.2594,43.2745,43.2594,43.2594,23700.0
2006-11-02 11:10:00,57.49,57.49,57.46,57.47,25900.0,43.2519,43.2519,43.2293,43.2368,25900.0
2006-11-02 11:15:00,57.47,57.52,57.45,57.5,29400.0,43.2368,43.2745,43.2218,43.2594,29400.0
2006-11-02 11:20:00,57.5,57.54,57.5,57.54,61200.0,43.2594,43.2895,43.2594,43.2895,61200.0
2006-11-02 11:25:00,57.54,57.55,57.52,57.55,31000.0,43.2895,43.297,43.2745,43.297,31000.0
2006-11-02 11:30:00,57.54,57.55,57.52,57.52,31400.0,43.2895,43.297,43.2745,43.2745,31400.0
2006-11-02 11:35:00,57.52,57.53,57.51,57.51,23600.0,43.2745,43.282,43.2669,43.2669,23600.0
2006-11-02 11:40:00,57.51,57.52,57.49,57.5,28200.0,43.2669,43.2745,43.2519,43.2594,28200.0
2006-11-02 11:45:00,57.5,57.5,57.47,57.5,27200.0,43.2594,43.2594,43.2368,43.2594,27200.0
2006-11-02 11:50:00,57.49,57.49,57.45,57.45,36500.0,43.2519,43.2519,43.2218,43.2218,36500.0
2006-11-02 11:55:00,57.46,57.46,57.42,57.42,39600.0,43.2293,43.2293,43.1992,43.1992,39600.0
2006-11-02 12:00:00,57.42,57.42,57.41,57.41,21800.0,43.1992,43.1992,43.1917,43.1917,21800.0
2006-11-02 12:05:00,57.41,57.44,57.4,57.43,27500.0,43.1917,43.2143,43.1842,43.2068,27500.0
2006-11-02 12:10:00,57.42,57.45,57.41,57.43,26300.0,43.1992,43.2218,43.1917,43.2068,26300.0
2006-11-02 12:15:00,57.44,57.46,57.43,57.45,22500.0,43.2143,43.2293,43.2068,43.2218,22500.0
2006-11-02 12:20:00,57.45,57.46,57.44,57.45,12300.0,43.2218,43.2293,43.2143,43.2218,12300.0
2006-11-02 12:25:00,57.45,57.45,57.44,57.45,8700.0,43.2218,43.2218,43.2143,43.2218,8700.0
2006-11-02 12:30:00,57.45,57.45,57.43,57.43,25500.0,43.2218,43.2218,43.2068,43.2068,25500.0
2006-11-02 12:35:00,57.44,57.44,57.4,57.41,29900.0,43.2143,43.2143,43.1842,43.1917,29900.0
2006-11-02 12:40:00,57.41,57.42,57.36,57.36,48100.0,43.1917,43.1992,43.1541,43.1541,48100.0
2006-11-02 12:45:00,57.36,57.36,57.3,57.31,26100.0,43.1541,43.1541,43.109,43.1165,26100.0
2006-11-02 12:50:00,57.31,57.32,57.3,57.3,22100.0,43.1165,43.124,43.109,43.109,22100.0
2006-11-02 12:55:00,57.3,57.32,57.3,57.31,24300.0,43.109,43.124,43.109,43.1165,24300.0
2006-11-02 13:00:00,57.31,57.32,57.3,57.3,24200.0,43.1165,43.124,43.109,43.109,24200.0
2006-11-02 13:05:00,57.31,57.31,57.29,57.3,32300.0,43.1165,43.1165,43.1014,43.109,32300.0
2006-11-02 13:10:00,57.3,57.33,57.3,57.33,19200.0,43.109,43.1315,43.109,43.1315,19200.0
2006-11-02 13:15:00,57.33,57.36,57.33,57.34,17300.0,43.1315,43.1541,43.1315,43.139,17300.0
2006-11-02 13:20:00,57.34,57.35,57.31,57.31,26400.0,43.139,43.1466,43.1165,43.1165,26400.0
2006-11-02 13:25:00,57.3,57.37,57.29,57.35,67100.0,43.109,43.1616,43.1014,43.1466,67100.0
2006-11-02 13:30:00,57.34,57.35,57.32,57.33,16900.0,43.139,43.1466,43.124,43.1315,16900.0
2006-11-02 13:35:00,57.33,57.43,57.33,57.42,43000.0,43.1315,43.2068,43.1315,43.1992,43000.0
2006-11-02 13:40:00,57.42,57.45,57.42,57.43,32200.0,43.1992,43.2218,43.1992,43.2068,32200.0
2006-11-02 13:45:00,57.43,57.44,57.41,57.44,31200.0,43.2068,43.2143,43.1917,43.2143,31200.0
2006-11-02 13:50:00,57.43,57.45,57.43,57.43,13800.0,43.2068,43.2218,43.2068,43.2068,13800.0
2006-11-02 13:55:00,57.43,57.46,57.42,57.46,111100.0,43.2068,43.2293,43.1992,43.2293,111100.0
2006-11-02 14:00:00,57.46,57.48,57.46,57.46,26000.0,43.2293,43.2444,43.2293,43.2293,26000.0
2006-11-02 14:05:00,57.47,57.47,57.45,57.45,25000.0,43.2368,43.2368,43.2218,43.2218,25000.0
2006-11-02 14:10:00,57.44,57.45,57.41,57.41,25600.0,43.2143,43.2218,43.1917,43.1917,25600.0
2006-11-02 14:15:00,57.42,57.44,57.33,57.33,69300.0,43.1992,43.2143,43.1315,43.1315,69300.0
2006-11-02 14:20:00,57.33,57.38,57.33,57.35,57800.0,43.1315,43.1691,43.1315,43.1466,57800.0
2006-11-02 14:25:00,57.35,57.36,57.33,57.34,34400.0,43.1466,43.1541,43.1315,43.139,34400.0
2006-11-02 14:30:00,57.34,57.37,57.34,57.35,40200.0,43.139,43.1616,43.139,43.1466,40200.0
2006-11-02 14:35:00,57.35,57.36,57.25,57.25,51400.0,43.1466,43.1541,43.0713,43.0713,51400.0
2006-11-02 14:40:00,57.25,57.3,57.25,57.26,35900.0,43.0713,43.109,43.0713,43.0789,35900.0
2006-11-02 14:45:00,57.26,57.3,57.25,57.27,77500.0,43.0789,43.109,43.0713,43.0864,77500.0
2006-11-02 14:50:00,57.27,57.3,57.23,57.27,79800.0,43.0864,43.109,43.0563,43.0864,79800.0
2006-11-02 14:55:00,57.27,57.32,57.25,57.25,61900.0,43.0864,43.124,43.0713,43.0713,61900.0
2006-11-02 15:00:00,57.25,57.29,57.25,57.29,62300.0,43.0713,43.1014,43.0713,43.1014,62300.0
2006-11-02 15:05:00,57.29,57.31,57.28,57.29,42600.0,43.1014,43.1165,43.0939,43.1014,42600.0
2006-11-02 15:10:00,57.28,57.35,57.28,57.35,30100.0,43.0939,43.1466,43.0939,43.1466,30100.0
2006-11-02 15:15:00,57.34,57.35,57.34,57.35,22700.0,43.139,43.1466,43.139,43.1466,22700.0
2006-11-02 15:20:00,57.34,57.35,57.29,57.29,29000.0,43.139,43.1466,43.1014,43.1014,29000.0
2006-11-02 15:25:00,57.29,57.29,57.25,57.26,51800.0,43.1014,43.1014,43.0713,43.0789,51800.0
2006-11-02 15:30:00,57.27,57.32,57.25,57.32,43300.0,43.0864,43.124,43.0713,43.124,43300.0
2006-11-02 15:35:00,57.32,57.4,57.31,57.39,64000.0,43.124,43.1842,43.1165,43.1767,64000.0
2006-11-02 15:40:00,57.38,57.41,57.38,57.41,66700.0,43.1691,43.1917,43.1691,43.1917,66700.0
2006-11-02 15:45:00,57.41,57.46,57.41,57.45,55700.0,43.1917,43.2293,43.1917,43.2218,55700.0
2006-11-02 15:50:00,57.45,57.5,57.44,57.46,70700.0,43.2218,43.2594,43.2143,43.2293,70700.0
2006-11-02 15:55:00,57.47,57.47,57.38,57.45,145000.0,43.2368,43.2368,43.1691,43.2218,145000.0
2006-11-03 09:30:00,57.51,57.7,57.47,57.56,150800.0,43.2669,43.4099,43.2368,43.3046,150800.0
2006-11-03 09:35:00,57.56,57.58,57.5,57.51,38500.0,43.3046,43.3196,43.2594,43.2669,38500.0
2006-11-03 09:40:00,57.51,57.51,57.46,57.47,62200.0,43.2669,43.2669,43.2293,43.2368,62200.0
2006-11-03 09:45:00,57.46,57.47,57.28,57.37,83600.0,43.2293,43.2368,43.0939,43.1616,83600.0
2006-11-03 09:50:00,57.37,57.53,57.36,57.46,31800.0,43.1616,43.282,43.1541,43.2293,31800.0
2006-11-03 09:55:00,57.45,57.49,57.4,57.44,43200.0,43.2218,43.2519,43.1842,43.2143,43200.0
2006-11-03 10:00:00,57.45,57.6,57.44,57.48,63700.0,43.2218,43.3347,43.2143,43.2444,63700.0
2006-11-03 10:05:00,57.49,57.5,57.38,57.45,65900.0,43.2519,43.2594,43.1691,43.2218,65900.0
2006-11-03 10:10:00,57.45,57.56,57.44,57.52,51300.0,43.2218,43.3046,43.2143,43.2745,51300.0
2006-11-03 10:15:00,57.54,57.58,57.47,57.49,33500.0,43.2895,43.3196,43.2368,43.2519,33500.0
2006-11-03 10:20:00,57.49,57.54,57.43,57.49,48200.0,43.2519,43.2895,43.2068,43.2519,48200.0
2006-11-03 10:25:00,57.48,57.49,57.32,57.47,48500.0,43.2444,43.2519,43.124,43.2368,48500.0
2006-11-03 10:30:00,57.47,57.49,57.32,57.34,37200.0,43.2368,43.2519,43.124,43.139,37200.0
2006-11-03 10:35:00,57.32,57.4,57.3,57.31,26100.0,43.124,43.1842,43.109,43.1165,26100.0
2006-11-03 10:40:00,57.31,57.39,57.28,57.33,35700.0,43.1165,43.1767,43.0939,43.1315,35700.0
2006-11-03 10:45:00,57.31,57.32,57.22,57.26,47500.0,43.1165,43.124,43.0488,43.0789,47500.0
2006-11-03 10:50:00,57.26,57.37,57.24,57.36,16200.0,43.0789,43.1616,43.0638,43.1541,16200.0
2006-11-03 10:55:00,57.37,57.4,57.36,57.4,13200.0,43.1616,43.1842,43.1541,43.1842,13200.0
2006-11-03 11:00:00,57.38,57.4,57.32,57.33,9400.0,43.1691,43.1842,43.124,43.1315,9400.0
2006-11-03 11:05:00,57.33,57.35,57.27,57.32,20600.0,43.1315,43.1466,43.0864,43.124,20600.0
2006-11-03 11:10:00,57.32,57.35,57.3,57.31,21500.0,43.124,43.1466,43.109,43.1165,21500.0
2006-11-03 11:15:00,57.3,57.3,57.25,57.3,26900.0,43.109,43.109,43.0713,43.109,26900.0
2006-11-03 11:20:00,57.29,57.29,57.19,57.19,60100.0,43.1014,43.1014,43.0262,43.0262,60100.0
2006-11-03 11:25:00,57.2,57.25,57.19,57.21,27300.0,43.0337,43.0713,43.0262,43.0412,27300.0
2006-11-03 11:30:00,57.22,57.22,57.19,57.2,28200.0,43.0488,43.0488,43.0262,43.0337,28200.0
2006-11-03 11:35:00,57.19,57.19,57.15,57.15,28200.0,43.0262,43.0262,42.9961,42.9961,28200.0
2006-11-03 11:40:00,57.15,57.19,57.03,57.03,74900.0,42.9961,43.0262,42.9058,42.9058,74900.0
2006-11-03 11:45:00,57.02,57.09,57.0,57.06,27900.0,42.8983,42.951,42.8832,42.9284,27900.0
2006-11-03 11:50:00,57.08,57.12,57.04,57.04,46300.0,42.9434,42.9735,42.9133,42.9133,46300.0
2006-11-03 11:55:00,57.04,57.06,57.01,57.04,27100.0,42.9133,42.9284,42.8908,42.9133,27100.0
2006-11-03 12:00:00,57.05,57.09,57.04,57.08,29000.0,42.9209,42.951,42.9133,42.9434,29000.0
2006-11-03 12:05:00,57.09,57.12,57.07,57.07,26200.0,42.951,42.9735,42.9359,42.9359,26200.0
2006-11-03 12:10:00,57.07,57.08,57.02,57.02,16200.0,42.9359,42.9434,42.8983,42.8983,16200.0
2006-11-03 12:15:00,57.02,57.02,57.0,57.01,71200.0,42.8983,42.8983,42.8832,42.8908,71200.0
2006-11-03 12:20:00,57.0,57.05,57.0,57.05,55700.0,42.8832,42.9209,42.8832,42.9209,55700.0
2006-11-03 12:25:00,57.05,57.07,57.0,57.01,33400.0,42.9209,42.9359,42.8832,42.8908,33400.0
2006-11-03 12:30:00,57.01,57.04,57.0,57.04,14700.0,42.8908,42.9133,42.8832,42.9133,14700.0
2006-11-03 12:35:00,57.04,57.12,57.04,57.11,23400.0,42.9133,42.9735,42.9133,42.966,23400.0
2006-11-03 12:40:00,57.11,57.12,57.08,57.11,67600.0,42.966,42.9735,42.9434,42.966,67600.0
2006-11-03 12:45:00,57.1,57.11,57.1,57.1,11600.0,42.9585,42.966,42.9585,42.9585,11600.0
2006-11-03 12:50:00,57.1,57.11,57.05,57.05,31300.0,42.9585,42.966,42.9209,42.9209,31300.0
2006-11-03 12:55:00,57.06,57.07,57.05,57.05,11800.0,42.9284,42.9359,42.9209,42.9209,11800.0
2006-11-03 13:00:00,57.05,57.06,57.0,57.01,74000.0,42.9209,42.9284,42.8832,42.8908,74000.0
2006-11-03 13:05:00,57.02,57.04,57.01,57.04,10000.0,42.8983,42.9133,42.8908,42.9133,10000.0
2006-11-03 13:10:00,57.05,57.08,57.05,57.08,23000.0,42.9209,42.9434,42.9209,42.9434,23000.0
2006-11-03 13:15:00,57.08,57.09,57.05,57.06,21100.0,42.9434,42.951,42.9209,42.9284,21100.0
2006-11-03 13:20:00,57.05,57.13,57.05,57.12,22200.0,42.9209,42.9811,42.9209,42.9735,22200.0
2006-11-03 13:25:00,57.12,57.15,57.08,57.1,16700.0,42.9735,42.9961,42.9434,42.9585,16700.0
2006-11-03 13:30:00,57.1,57.15,57.08,57.15,18000.0,42.9585,42.9961,42.9434,42.9961,18000.0
2006-11-03 13:35:00,57.15,57.16,57.09,57.1,23200.0,42.9961,43.0036,42.951,42.9585,23200.0
2006-11-03 13:40:00,57.09,57.1,57.05,57.07,19600.0,42.951,42.9585,42.9209,42.9359,19600.0
2006-11-03 13:45:00,57.08,57.09,57.06,57.09,10500.0,42.9434,42.951,42.9284,42.951,10500.0
2006-11-03 13:50:00,57.09,57.09,57.05,57.06,27100.0,42.951,42.951,42.9209,42.9284,27100.0
2006-11-03 13:55:00,57.07,57.1,57.06,57.09,10700.0,42.9359,42.9585,42.9284,42.951,10700.0
2006-11-03 14:00:00,57.08,57.09,57.05,57.05,21000.0,42.9434,42.951,42.9209,42.9209,21000.0
2006-11-03 14:05:00,57.05,57.07,57.05,57.06,14500.0,42.9209,42.9359,42.9209,42.9284,14500.0
2006-11-03 14:10:00,57.06,57.06,57.05,57.06,19100.0,42.9284,42.9284,42.9209,42.9284,19100.0
2006-11-03 14:15:00,57.06,57.15,57.06,57.14,22600.0,42.9284,42.9961,42.9284,42.9886,22600.0
2006-11-03 14:20:00,57.15,57.19,57.14,57.18,22600.0,42.9961,43.0262,42.9886,43.0187,22600.0
2006-11-03 14:25:00,57.18,57.26,57.17,57.23,58200.0,43.0187,43.0789,43.0111,43.0563,58200.0
2006-11-03 14:30:00,57.22,57.24,57.2,57.21,9600.0,43.0488,43.0638,43.0337,43.0412,9600.0
2006-11-03 14:35:00,57.22,57.27,57.21,57.24,44900.0,43.0488,43.0864,43.0412,43.0638,44900.0
2006-11-03 14:40:00,57.24,57.25,57.23,57.25,14400.0,43.0638,43.0713,43.0563,43.0713,14400.0
2006-11-03 14:45:00,57.25,57.26,57.24,57.26,11400.0,43.0713,43.0789,43.0638,43.0789,11400.0
2006-11-03 14:50:00,57.25,57.27,57.25,57.26,20800.0,43.0713,43.0864,43.0713,43.0789,20800.0
2006-11-03 14:55:00,57.26,57.26,57.2,57.2,43900.0,43.0789,43.0789,43.0337,43.0337,43900.0
2006-11-03 15:00:00,57.21,57.23,57.15,57.15,32200.0,43.0412,43.0563,42.9961,42.9961,32200.0
2006-11-03 15:05:00,57.16,57.2,57.15,57.18,48600.0,43.0036,43.0337,42.9961,43.0187,48600.0
2006-11-03 15:10:00,57.19,57.19,57.1,57.1,39600.0,43.0262,43.0262,42.9585,42.9585,39600.0
2006-11-03 15:15:00,57.11,57.14,57.1,57.12,29800.0,42.966,42.9886,42.9585,42.9735,29800.0
2006-11-03 15:20:00,57.12,57.18,57.11,57.14,42700.0,42.9735,43.0187,42.966,42.9886,42700.0
2006-11-03 15:25:00,57.15,57.15,57.1,57.1,59000.0,42.9961,42.9961,42.9585,42.9585,59000.0
2006-11-03 15:30:00,57.1,57.16,57.09,57.16,42400.0,42.9585,43.0036,42.951,43.0036,42400.0
2006-11-03 15:35:00,57.17,57.18,57.12,57.13,44800.0,43.0111,43.0187,42.9735,42.9811,44800.0
2006-11-03 15:40:00,57.12,57.14,57.1,57.12,109400.0,42.9735,42.9886,42.9585,42.9735,109400.0
2006-11-03 15:45:00,57.11,57.18,57.11,57.15,72000.0,42.966,43.0187,42.966,42.9961,72000.0
2006-11-03 15:50:00,57.15,57.2,57.13,57.2,76500.0,42.9961,43.0337,42.9811,43.0337,76500.0
2006-11-03 15:55:00,57.19,57.2,57.06,57.07,226000.0,43.0262,43.0337,42.9284,42.9359,226000.0
2006-11-06 09:30:00,57.3,57.49,57.26,57.44,114100.0,43.109,43.2519,43.0789,43.2143,114100.0
2006-11-06 09:35:00,57.43,57.49,57.28,57.32,44900.0,43.2068,43.2519,43.0939,43.124,44900.0
2006-11-06 09:40:00,57.32,57.47,57.29,57.42,58200.0,43.124,43.2368,43.1014,43.1992,58200.0
2006-11-06 09:45:00,57.43,57.44,57.38,57.42,58100.0,43.2068,43.2143,43.1691,43.1992,58100.0
2006-11-06 09:50:00,57.42,57.45,57.39,57.44,23200.0,43.1992,43.2218,43.1767,43.2143,23200.0
2006-11-06 09:55:00,57.45,57.51,57.41,57.51,51700.0,43.2218,43.2669,43.1917,43.2669,51700.0
2006-11-06 10:00:00,57.5,57.95,57.38,57.88,160600.0,43.2594,43.598,43.1691,43.5453,160600.0
2006-11-06 10:05:00,57.88,58.0,57.84,57.87,134300.0,43.5453,43.6356,43.5152,43.5378,134300.0
2006-11-06 10:10:00,57.83,57.9,57.83,57.88,31100.0,43.5077,43.5604,43.5077,43.5453,31100.0
2006-11-06 10:15:00,57.89,57.89,57.76,57.77,35800.0,43.5528,43.5528,43.455,43.4625,35800.0
2006-11-06 10:20:00,57.76,57.77,57.69,57.71,22500.0,43.455,43.4625,43.4024,43.4174,22500.0
2006-11-06 10:25:00,57.7,57.75,57.65,57.65,22100.0,43.4099,43.4475,43.3723,43.3723,22100.0
2006-11-06 10:30:00,57.65,57.72,57.65,57.66,66900.0,43.3723,43.4249,43.3723,43.3798,66900.0
2006-11-06 10:35:00,57.67,57.75,57.65,57.7,35200.0,43.3873,43.4475,43.3723,43.4099,35200.0
2006-11-06 10:40:00,57.7,57.7,57.61,57.63,16000.0,43.4099,43.4099,43.3422,43.3572,16000.0
2006-11-06 10:45:00,57.64,57.69,57.6,57.65,38300.0,43.3647,43.4024,43.3347,43.3723,38300.0
2006-11-06 10:50:00,57.65,57.66,57.55,57.58,39600.0,43.3723,43.3798,43.297,43.3196,39600.0
2006-11-06 10:55:00,57.56,57.6,57.55,57.55,21900.0,43.3046,43.3347,43.297,43.297,21900.0
2006-11-06 11:00:00,57.55,57.6,57.55,57.57,28000.0,43.297,43.3347,43.297,43.3121,28000.0
2006-11-06 11:05:00,57.57,57.58,57.55,57.56,17900.0,43.3121,43.3196,43.297,43.3046,17900.0
2006-11-06 11:10:00,57.56,57.65,57.56,57.61,32600.0,43.3046,43.3723,43.3046,43.3422,32600.0
2006-11-06 11:15:00,57.61,57.66,57.54,57.55,42300.0,43.3422,43.3798,43.2895,43.297,42300.0
2006-11-06 11:20:00,57.54,57.56,57.5,57.55,38500.0,43.2895,43.3046,43.2594,43.297,38500.0
2006-11-06 11:25:00,57.55,57.6,57.5,57.56,62800.0,43.297,43.3347,43.2594,43.3046,62800.0
2006-11-06 11:30:00,57.55,57.59,57.51,57.58,27700.0,43.297,43.3271,43.2669,43.3196,27700.0
2006-11-06 11:35:00,57.56,57.63,57.56,57.62,51800.0,43.3046,43.3572,43.3046,43.3497,51800.0
2006-11-06 11:40:00,57.62,57.66,57.62,57.66,36300.0,43.3497,43.3798,43.3497,43.3798,36300.0
2006-11-06 11:45:00,57.66,57.78,57.66,57.76,47600.0,43.3798,43.4701,43.3798,43.455,47600.0
2006-11-06 11:50:00,57.75,57.75,57.67,57.69,57600.0,43.4475,43.4475,43.3873,43.4024,57600.0
2006-11-06 11:55:00,57.67,57.8,57.67,57.72,36800.0,43.3873,43.4851,43.3873,43.4249,36800.0
2006-11-06 12:00:00,57.72,57.75,57.69,57.71,46700.0,43.4249,43.4475,43.4024,43.4174,46700.0
2006-11-06 12:05:00,57.72,57.78,57.72,57.72,27800.0,43.4249,43.4701,43.4249,43.4249,27800.0
2006-11-06 12:10:00,57.72,57.73,57.68,57.69,18300.0,43.4249,43.4325,43.3948,43.4024,18300.0
2006-11-06 12:15:00,57.69,57.74,57.67,57.72,19600.0,43.4024,43.44,43.3873,43.4249,19600.0
2006-11-06 12:20:00,57.71,57.75,57.68,57.71,41200.0,43.4174,43.4475,43.3948,43.4174,41200.0
2006-11-06 12:25:00,57.72,57.79,57.71,57.77,36500.0,43.4249,43.4776,43.4174,43.4625,36500.0
2006-11-06 12:30:00,57.76,57.79,57.74,57.78,25400.0,43.455,43.4776,43.44,43.4701,25400.0
2006-11-06 12:35:00,57.79,57.79,57.77,57.77,4200.0,43.4776,43.4776,43.4625,43.4625,4200.0
2006-11-06 12:40:00,57.77,57.79,57.73,57.79,43400.0,43.4625,43.4776,43.4325,43.4776,43400.0
2006-11-06 12:45:00,57.79,57.8,57.78,57.8,23900.0,43.4776,43.4851,43.4701,43.4851,23900.0
2006-11-06 12:50:00,57.78,57.85,57.78,57.85,67500.0,43.4701,43.5227,43.4701,43.5227,67500.0
2006-11-06 12:55:00,57.85,57.86,57.83,57.86,39300.0,43.5227,43.5303,43.5077,43.5303,39300.0
2006-11-06 13:00:00,57.85,57.87,57.85,57.85,14000.0,43.5227,43.5378,43.5227,43.5227,14000.0
2006-11-06 13:05:00,57.86,57.96,57.85,57.95,99300.0,43.5303,43.6055,43.5227,43.598,99300.0
2006-11-06 13:10:00,57.94,57.97,57.9,57.93,42500.0,43.5904,43.613,43.5604,43.5829,42500.0
2006-11-06 13:15:00,57.92,58.03,57.9,58.03,167900.0,43.5754,43.6582,43.5604,43.6582,167900.0
2006-11-06 13:20:00,58.03,58.03,57.96,58.02,107800.0,43.6582,43.6582,43.6055,43.6506,107800.0
2006-11-06 13:25:00,58.01,58.05,58.0,58.05,88400.0,43.6431,43.6732,43.6356,43.6732,88400.0
2006-11-06 13:30:00,58.04,58.16,58.04,58.16,103400.0,43.6657,43.756,43.6657,43.756,103400.0
2006-11-06 13:35:00,58.16,58.24,58.1,58.11,90900.0,43.756,43.8161,43.7108,43.7183,90900.0
2006-11-06 13:40:00,58.1,58.13,58.1,58.13,31200.0,43.7108,43.7334,43.7108,43.7334,31200.0
2006-11-06 13:45:00,58.13,58.14,58.11,58.12,49100.0,43.7334,43.7409,43.7183,43.7259,49100.0
2006-11-06 13:50:00,58.12,58.13,58.1,58.12,142700.0,43.7259,43.7334,43.7108,43.7259,142700.0
2006-11-06 13:55:00,58.12,58.12,58.09,58.09,96700.0,43.7259,43.7259,43.7033,43.7033,96700.0
2006-11-06 14:00:00,58.09,58.14,58.08,58.13,96700.0,43.7033,43.7409,43.6958,43.7334,96700.0
2006-11-06 14:05:00,58.13,58.15,58.11,58.12,131100.0,43.7334,43.7484,43.7183,43.7259,131100.0
2006-11-06 14:10:00,58.11,58.13,58.06,58.07,60200.0,43.7183,43.7334,43.6807,43.6883,60200.0
2006-11-06 14:15:00,58.07,58.12,58.06,58.09,114400.0,43.6883,43.7259,43.6807,43.7033,114400.0
2006-11-06 14:20:00,58.07,58.14,58.07,58.12,107500.0,43.6883,43.7409,43.6883,43.7259,107500.0
2006-11-06 14:25:00,58.1,58.12,58.1,58.11,22600.0,43.7108,43.7259,43.7108,43.7183,22600.0
2006-11-06 14:30:00,58.11,58.12,58.01,58.01,40100.0,43.7183,43.7259,43.6431,43.6431,40100.0
2006-11-06 14:35:00,58.01,58.07,57.85,57.91,123500.0,43.6431,43.6883,43.5227,43.5679,123500.0
2006-11-06 14:40:00,57.9,58.0,57.86,57.98,158700.0,43.5604,43.6356,43.5303,43.6205,158700.0
2006-11-06 14:45:00,57.97,57.98,57.91,57.96,48600.0,43.613,43.6205,43.5679,43.6055,48600.0
2006-11-06 14:50:00,57.96,58.0,57.95,57.99,93500.0,43.6055,43.6356,43.598,43.6281,93500.0
2006-11-06 14:55:00,57.99,58.04,57.97,58.01,83200.0,43.6281,43.6657,43.613,43.6431,83200.0
2006-11-06 15:00:00,58.0,58.02,57.96,58.0,34600.0,43.6356,43.6506,43.6055,43.6356,34600.0
2006-11-06 15:05:00,57.99,58.03,57.99,58.03,43600.0,43.6281,43.6582,43.6281,43.6582,43600.0
2006-11-06 15:10:00,58.02,58.08,58.02,58.07,59100.0,43.6506,43.6958,43.6506,43.6883,59100.0
2006-11-06 15:15:00,58.07,58.12,58.06,58.11,64600.0,43.6883,43.7259,43.6807,43.7183,64600.0
2006-11-06 15:20:00,58.1,58.16,58.1,58.14,94700.0,43.7108,43.756,43.7108,43.7409,94700.0
2006-11-06 15:25:00,58.15,58.16,58.13,58.13,103200.0,43.7484,43.756,43.7334,43.7334,103200.0
2006-11-06 15:30:00,58.13,58.15,58.12,58.13,67500.0,43.7334,43.7484,43.7259,43.7334,67500.0
2006-11-06 15:35:00,58.13,58.16,58.12,58.15,86100.0,43.7334,43.756,43.7259,43.7484,86100.0
2006-11-06 15:40:00,58.14,58.2,58.14,58.2,109100.0,43.7409,43.7861,43.7409,43.7861,109100.0
2006-11-06 15:45:00,58.2,58.21,58.16,58.2,184900.0,43.7861,43.7936,43.756,43.7861,184900.0
2006-11-06 15:50:00,58.21,58.22,58.18,58.19,118700.0,43.7936,43.8011,43.771,43.7785,118700.0
2006-11-06 15:55:00,58.2,58.2,58.12,58.13,203700.0,43.7861,43.7861,43.7259,43.7334,203700.0
2006-11-07 09:30:00,58.2,58.22,58.16,58.19,147100.0,43.7861,43.8011,43.756,43.7785,147100.0
2006-11-07 09:35:00,58.19,58.27,58.18,58.26,103800.0,43.7785,43.8387,43.771,43.8312,103800.0
2006-11-07 09:40:00,58.26,58.36,58.24,58.3,190400.0,43.8312,43.9064,43.8161,43.8613,190400.0
2006-11-07 09:45:00,58.3,58.35,58.29,58.33,58500.0,43.8613,43.8989,43.8538,43.8839,58500.0
2006-11-07 09:50:00,58.33,58.33,58.3,58.32,42400.0,43.8839,43.8839,43.8613,43.8763,42400.0
2006-11-07 09:55:00,58.32,58.58,58.31,58.57,448200.0,43.8763,44.0719,43.8688,44.0644,448200.0
2006-11-07 10:00:00,58.57,58.63,58.55,58.59,143400.0,44.0644,44.1096,44.0494,44.0795,143400.0
2006-11-07 10:05:00,58.59,58.61,58.52,58.6,251300.0,44.0795,44.0945,44.0268,44.087,251300.0
2006-11-07 10:10:00,58.61,58.64,58.57,58.57,112200.0,44.0945,44.1171,44.0644,44.0644,112200.0
2006-11-07 10:15:00,58.57,58.64,58.57,58.57,58500.0,44.0644,44.1171,44.0644,44.0644,58500.0
2006-11-07 10:20:00,58.57,58.61,58.56,58.56,48600.0,44.0644,44.0945,44.0569,44.0569,48600.0
2006-11-07 10:25:00,58.56,58.57,58.56,58.57,17600.0,44.0569,44.0644,44.0569,44.0644,17600.0
2006-11-07 10:30:00,58.57,58.6,58.57,58.58,52200.0,44.0644,44.087,44.0644,44.0719,52200.0
2006-11-07 10:35:00,58.58,58.61,58.58,58.6,89400.0,44.0719,44.0945,44.0719,44.087,89400.0
2006-11-07 10:40:00,58.6,58.62,58.56,58.58,92300.0,44.087,44.102,44.0569,44.0719,92300.0
2006-11-07 10:45:00,58.58,58.61,58.58,58.6,38600.0,44.0719,44.0945,44.0719,44.087,38600.0
2006-11-07 10:50:00,58.6,58.6,58.56,58.57,39900.0,44.087,44.087,44.0569,44.0644,39900.0
2006-11-07 10:55:00,58.57,58.57,58.52,58.55,83600.0,44.0644,44.0644,44.0268,44.0494,83600.0
2006-11-07 11:00:00,58.56,58.6,58.56,58.59,30500.0,44.0569,44.087,44.0569,44.0795,30500.0
2006-11-07 11:05:00,58.6,58.6,58.57,58.58,25700.0,44.087,44.087,44.0644,44.0719,25700.0
2006-11-07 11:10:00,58.59,58.59,58.56,58.59,31300.0,44.0795,44.0795,44.0569,44.0795,31300.0
2006-11-07 11:15:00,58.6,58.65,58.6,58.63,41800.0,44.087,44.1246,44.087,44.1096,41800.0
2006-11-07 11:20:00,58.63,58.64,58.6,58.6,12100.0,44.1096,44.1171,44.087,44.087,12100.0
2006-11-07 11:25:00,58.6,58.61,58.58,58.59,19700.0,44.087,44.0945,44.0719,44.0795,19700.0
2006-11-07 11:30:00,58.59,58.6,58.57,58.58,61800.0,44.0795,44.087,44.0644,44.0719,61800.0
2006-11-07 11:35:00,58.58,58.6,58.56,58.59,65100.0,44.0719,44.087,44.0569,44.0795,65100.0
2006-11-07 11:40:00,58.59,58.59,58.56,58.57,24600.0,44.0795,44.0795,44.0569,44.0644,24600.0
2006-11-07 11:45:00,58.57,58.58,58.56,58.56,33100.0,44.0644,44.0719,44.0569,44.0569,33100.0
2006-11-07 11:50:00,58.57,58.57,58.54,58.56,78500.0,44.0644,44.0644,44.0418,44.0569,78500.0
2006-11-07 11:55:00,58.56,58.56,58.53,58.55,42900.0,44.0569,44.0569,44.0343,44.0494,42900.0
2006-11-07 12:00:00,58.54,58.57,58.54,58.56,53000.0,44.0418,44.0644,44.0418,44.0569,53000.0
2006-11-07 12:05:00,58.57,58.58,58.54,58.54,39200.0,44.0644,44.0719,44.0418,44.0418,39200.0
2006-11-07 12:10:00,58.54,58.56,58.53,58.56,34300.0,44.0418,44.0569,44.0343,44.0569,34300.0
2006-11-07 12:15:00,58.57,58.59,58.53,58.56,68000.0,44.0644,44.0795,44.0343,44.0569,68000.0
2006-11-07 12:20:00,58.56,58.59,58.55,58.58,59500.0,44.0569,44.0795,44.0494,44.0719,59500.0
2006-11-07 12:25:00,58.58,58.58,58.53,58.56,21000.0,44.0719,44.0719,44.0343,44.0569,21000.0
2006-11-07 12:30:00,58.56,58.57,58.53,58.56,29700.0,44.0569,44.0644,44.0343,44.0569,29700.0
2006-11-07 12:35:00,58.55,58.56,58.53,58.54,14900.0,44.0494,44.0569,44.0343,44.0418,14900.0
2006-11-07 12:40:00,58.54,58.56,58.53,58.54,15100.0,44.0418,44.0569,44.0343,44.0418,15100.0
2006-11-07 12:45:00,58.54,58.55,58.54,58.54,23900.0,44.0418,44.0494,44.0418,44.0418,23900.0
2006-11-07 12:50:00,58.55,58.58,58.54,58.58,39100.0,44.0494,44.0719,44.0418,44.0719,39100.0
2006-11-07 12:55:00,58.58,58.58,58.56,58.56,38000.0,44.0719,44.0719,44.0569,44.0569,38000.0
2006-11-07 13:00:00,58.57,58.57,58.52,58.52,24600.0,44.0644,44.0644,44.0268,44.0268,24600.0
2006-11-07 13:05:00,58.53,58.54,58.52,58.53,22600.0,44.0343,44.0418,44.0268,44.0343,22600.0
2006-11-07 13:10:00,58.53,58.54,58.52,58.53,18600.0,44.0343,44.0418,44.0268,44.0343,18600.0
2006-11-07 13:15:00,58.53,58.54,58.52,58.53,27300.0,44.0343,44.0418,44.0268,44.0343,27300.0
2006-11-07 13:20:00,58.52,58.54,58.52,58.53,42400.0,44.0268,44.0418,44.0268,44.0343,42400.0
2006-11-07 13:25:00,58.53,58.54,58.52,58.53,14100.0,44.0343,44.0418,44.0268,44.0343,14100.0
2006-11-07 13:30:00,58.53,58.54,58.53,58.53,19700.0,44.0343,44.0418,44.0343,44.0343,19700.0
2006-11-07 13:35:00,58.54,58.54,58.52,58.52,29500.0,44.0418,44.0418,44.0268,44.0268,29500.0
2006-11-07 13:40:00,58.53,58.56,58.53,58.54,21500.0,44.0343,44.0569,44.0343,44.0418,21500.0
2006-11-07 13:45:00,58.54,58.54,58.52,58.53,15800.0,44.0418,44.0418,44.0268,44.0343,15800.0
2006-11-07 13:50:00,58.53,58.53,58.52,58.53,11900.0,44.0343,44.0343,44.0268,44.0343,11900.0
2006-11-07 13:55:00,58.53,58.54,58.52,58.53,29000.0,44.0343,44.0418,44.0268,44.0343,29000.0
2006-11-07 14:00:00,58.53,58.54,58.53,58.54,16600.0,44.0343,44.0418,44.0343,44.0418,16600.0
2006-11-07 14:05:00,58.54,58.54,58.52,58.52,29600.0,44.0418,44.0418,44.0268,44.0268,29600.0
2006-11-07 14:10:00,58.53,58.53,58.52,58.53,21200.0,44.0343,44.0343,44.0268,44.0343,21200.0
2006-11-07 14:15:00,58.52,58.53,58.52,58.53,31700.0,44.0268,44.0343,44.0268,44.0343,31700.0
2006-11-07 14:20:00,58.53,58.53,58.52,58.53,12100.0,44.0343,44.0343,44.0268,44.0343,12100.0
2006-11-07 14:25:00,58.53,58.53,58.48,58.49,75600.0,44.0343,44.0343,43.9967,44.0042,75600.0
2006-11-07 14:30:00,58.49,58.49,58.48,58.48,20700.0,44.0042,44.0042,43.9967,43.9967,20700.0
2006-11-07 14:35:00,58.48,58.49,58.48,58.48,17500.0,43.9967,44.0042,43.9967,43.9967,17500.0
2006-11-07 14:40:00,58.49,58.49,58.48,58.49,56200.0,44.0042,44.0042,43.9967,44.0042,56200.0
2006-11-07 14:45:00,58.49,58.49,58.48,58.48,28100.0,44.0042,44.0042,43.9967,43.9967,28100.0
2006-11-07 14:50:00,58.49,58.5,58.48,58.49,61800.0,44.0042,44.0118,43.9967,44.0042,61800.0
2006-11-07 14:55:00,58.5,58.51,58.49,58.5,13800.0,44.0118,44.0193,44.0042,44.0118,13800.0
2006-11-07 15:00:00,58.51,58.53,58.48,58.49,101600.0,44.0193,44.0343,43.9967,44.0042,101600.0
2006-11-07 15:05:00,58.49,58.5,58.48,58.49,11500.0,44.0042,44.0118,43.9967,44.0042,11500.0
2006-11-07 15:10:00,58.49,58.49,58.44,58.45,38700.0,44.0042,44.0042,43.9666,43.9741,38700.0
2006-11-07 15:15:00,58.45,58.45,58.44,58.44,28600.0,43.9741,43.9741,43.9666,43.9666,28600.0
2006-11-07 15:20:00,58.45,58.47,58.44,58.47,85000.0,43.9741,43.9892,43.9666,43.9892,85000.0
2006-11-07 15:25:00,58.47,58.48,58.46,58.48,39200.0,43.9892,43.9967,43.9817,43.9967,39200.0
2006-11-07 15:30:00,58.48,58.5,58.47,58.5,82500.0,43.9967,44.0118,43.9892,44.0118,82500.0
2006-11-07 15:35:00,58.5,58.5,58.48,58.49,74100.0,44.0118,44.0118,43.9967,44.0042,74100.0
2006-11-07 15:40:00,58.49,58.49,58.45,58.45,57400.0,44.0042,44.0042,43.9741,43.9741,57400.0
2006-11-07 15:45:00,58.45,58.47,58.43,58.46,97600.0,43.9741,43.9892,43.9591,43.9817,97600.0
2006-11-07 15:50:00,58.46,58.47,58.45,58.46,63300.0,43.9817,43.9892,43.9741,43.9817,63300.0
2006-11-07 15:55:00,58.46,58.47,58.42,58.45,142200.0,43.9817,43.9892,43.9516,43.9741,142200.0
2006-11-08 09:30:00,58.65,58.9,58.6,58.86,277900.0,44.1246,44.3127,44.087,44.2826,277900.0
2006-11-08 09:35:00,58.86,58.95,58.82,58.95,271600.0,44.2826,44.3503,44.2525,44.3503,271600.0
2006-11-08 09:40:00,58.94,59.1,58.9,59.1,373300.0,44.3428,44.4632,44.3127,44.4632,373300.0
2006-11-08 09:45:00,59.09,59.13,58.95,59.09,187400.0,44.4556,44.4857,44.3503,44.4556,187400.0
2006-11-08 09:50:00,59.1,59.5,59.08,59.42,307800.0,44.4632,44.7641,44.4481,44.7039,307800.0
2006-11-08 09:55:00,59.42,59.43,59.16,59.22,243500.0,44.7039,44.7114,44.5083,44.5534,243500.0
2006-11-08 10:00:00,59.23,59.35,59.19,59.35,283200.0,44.561,44.6512,44.5309,44.6512,283200.0
2006-11-08 10:05:00,59.34,59.4,59.33,59.36,317100.0,44.6437,44.6889,44.6362,44.6588,317100.0
2006-11-08 10:10:00,59.36,59.37,59.25,59.26,251500.0,44.6588,44.6663,44.576,44.5835,251500.0
2006-11-08 10:15:00,59.25,59.27,59.15,59.25,206400.0,44.576,44.5911,44.5008,44.576,206400.0
2006-11-08 10:20:00,59.24,59.24,59.11,59.12,88000.0,44.5685,44.5685,44.4707,44.4782,88000.0
2006-11-08 10:25:00,59.11,59.13,59.02,59.04,160200.0,44.4707,44.4857,44.403,44.418,160200.0
2006-11-08 10:30:00,59.03,59.15,58.99,59.07,237500.0,44.4105,44.5008,44.3804,44.4406,237500.0
2006-11-08 10:35:00,59.07,59.25,59.07,59.23,158900.0,44.4406,44.576,44.4406,44.561,158900.0
2006-11-08 10:40:00,59.23,59.25,59.08,59.17,133100.0,44.561,44.576,44.4481,44.5158,133100.0
2006-11-08 10:45:00,59.17,59.2,59.15,59.17,71300.0,44.5158,44.5384,44.5008,44.5158,71300.0
2006-11-08 10:50:00,59.16,59.17,59.13,59.14,22400.0,44.5083,44.5158,44.4857,44.4933,22400.0
2006-11-08 10:55:00,59.13,59.16,59.13,59.14,14900.0,44.4857,44.5083,44.4857,44.4933,14900.0
2006-11-08 11:00:00,59.14,59.16,59.12,59.13,42100.0,44.4933,44.5083,44.4782,44.4857,42100.0
2006-11-08 11:05:00,59.13,59.13,59.09,59.09,61300.0,44.4857,44.4857,44.4556,44.4556,61300.0
2006-11-08 11:10:00,59.09,59.1,59.08,59.08,76400.0,44.4556,44.4632,44.4481,44.4481,76400.0
2006-11-08 11:15:00,59.09,59.12,59.08,59.1,66500.0,44.4556,44.4782,44.4481,44.4632,66500.0
2006-11-08 11:20:00,59.1,59.12,59.09,59.1,29700.0,44.4632,44.4782,44.4556,44.4632,29700.0
2006-11-08 11:25:00,59.1,59.12,59.1,59.12,19600.0,44.4632,44.4782,44.4632,44.4782,19600.0
2006-11-08 11:30:00,59.11,59.13,59.1,59.12,57900.0,44.4707,44.4857,44.4632,44.4782,57900.0
2006-11-08 11:35:00,59.12,59.18,59.11,59.17,62500.0,44.4782,44.5233,44.4707,44.5158,62500.0
2006-11-08 11:40:00,59.18,59.19,59.17,59.18,36700.0,44.5233,44.5309,44.5158,44.5233,36700.0
2006-11-08 11:45:00,59.17,59.19,59.17,59.18,42700.0,44.5158,44.5309,44.5158,44.5233,42700.0
2006-11-08 11:50:00,59.18,59.19,59.18,59.19,33800.0,44.5233,44.5309,44.5233,44.5309,33800.0
2006-11-08 11:55:00,59.18,59.21,59.18,59.2,91600.0,44.5233,44.5459,44.5233,44.5384,91600.0
2006-11-08 12:00:00,59.19,59.21,59.19,59.2,31300.0,44.5309,44.5459,44.5309,44.5384,31300.0
2006-11-08 12:05:00,59.21,59.21,59.16,59.16,186800.0,44.5459,44.5459,44.5083,44.5083,186800.0
2006-11-08 12:10:00,59.17,59.17,59.14,59.17,74500.0,44.5158,44.5158,44.4933,44.5158,74500.0
2006-11-08 12:15:00,59.17,59.18,59.16,59.16,27800.0,44.5158,44.5233,44.5083,44.5083,27800.0
2006-11-08 12:20:00,59.17,59.17,59.16,59.17,25300.0,44.5158,44.5158,44.5083,44.5158,25300.0
2006-11-08 12:25:00,59.17,59.17,59.16,59.16,28500.0,44.5158,44.5158,44.5083,44.5083,28500.0
2006-11-08 12:30:00,59.16,59.17,59.12,59.13,57700.0,44.5083,44.5158,44.4782,44.4857,57700.0
2006-11-08 12:35:00,59.12,59.13,59.09,59.1,77900.0,44.4782,44.4857,44.4556,44.4632,77900.0
2006-11-08 12:40:00,59.09,59.09,59.08,59.08,67800.0,44.4556,44.4556,44.4481,44.4481,67800.0
2006-11-08 12:45:00,59.09,59.09,59.05,59.06,60900.0,44.4556,44.4556,44.4255,44.4331,60900.0
2006-11-08 12:50:00,59.06,59.09,59.0,59.08,176700.0,44.4331,44.4556,44.3879,44.4481,176700.0
2006-11-08 12:55:00,59.09,59.1,59.06,59.07,49900.0,44.4556,44.4632,44.4331,44.4406,49900.0
2006-11-08 13:00:00,59.08,59.09,59.05,59.06,32300.0,44.4481,44.4556,44.4255,44.4331,32300.0
2006-11-08 13:05:00,59.07,59.08,59.04,59.05,57500.0,44.4406,44.4481,44.418,44.4255,57500.0
2006-11-08 13:10:00,59.05,59.08,59.04,59.07,128400.0,44.4255,44.4481,44.418,44.4406,128400.0
2006-11-08 13:15:00,59.07,59.08,59.07,59.08,35400.0,44.4406,44.4481,44.4406,44.4481,35400.0
2006-11-08 13:20:00,59.08,59.09,59.06,59.07,41800.0,44.4481,44.4556,44.4331,44.4406,41800.0
2006-11-08 13:25:00,59.08,59.1,59.06,59.09,69700.0,44.4481,44.4632,44.4331,44.4556,69700.0
2006-11-08 13:30:00,59.09,59.1,59.04,59.07,97300.0,44.4556,44.4632,44.418,44.4406,97300.0
2006-11-08 13:35:00,59.06,59.06,59.04,59.06,36300.0,44.4331,44.4331,44.418,44.4331,36300.0
2006-11-08 13:40:00,59.05,59.08,59.05,59.07,31600.0,44.4255,44.4481,44.4255,44.4406,31600.0
2006-11-08 13:45:00,59.06,59.11,59.06,59.1,43400.0,44.4331,44.4707,44.4331,44.4632,43400.0
2006-11-08 13:50:00,59.09,59.11,59.08,59.11,48500.0,44.4556,44.4707,44.4481,44.4707,48500.0
2006-11-08 13:55:00,59.11,59.14,59.1,59.14,91300.0,44.4707,44.4933,44.4632,44.4933,91300.0
2006-11-08 14:00:00,59.14,59.15,59.13,59.14,25700.0,44.4933,44.5008,44.4857,44.4933,25700.0
2006-11-08 14:05:00,59.13,59.15,59.11,59.14,40100.0,44.4857,44.5008,44.4707,44.4933,40100.0
2006-11-08 14:10:00,59.15,59.2,59.14,59.19,170700.0,44.5008,44.5384,44.4933,44.5309,170700.0
2006-11-08 14:15:00,59.2,59.2,59.17,59.18,50400.0,44.5384,44.5384,44.5158,44.5233,50400.0
2006-11-08 14:20:00,59.17,59.18,59.17,59.17,41500.0,44.5158,44.5233,44.5158,44.5158,41500.0
2006-11-08 14:25:00,59.17,59.18,59.15,59.16,77800.0,44.5158,44.5233,44.5008,44.5083,77800.0
2006-11-08 14:30:00,59.15,59.2,59.15,59.2,135900.0,44.5008,44.5384,44.5008,44.5384,135900.0
2006-11-08 14:35:00,59.2,59.21,59.17,59.18,72700.0,44.5384,44.5459,44.5158,44.5233,72700.0
2006-11-08 14:40:00,59.19,59.2,59.19,59.2,29200.0,44.5309,44.5384,44.5309,44.5384,29200.0
2006-11-08 14:45:00,59.2,59.2,59.17,59.17,37600.0,44.5384,44.5384,44.5158,44.5158,37600.0
2006-11-08 14:50:00,59.18,59.18,59.14,59.15,75400.0,44.5233,44.5233,44.4933,44.5008,75400.0
2006-11-08 14:55:00,59.14,59.15,59.14,59.14,23400.0,44.4933,44.5008,44.4933,44.4933,23400.0
2006-11-08 15:00:00,59.15,59.15,59.14,59.14,92500.0,44.5008,44.5008,44.4933,44.4933,92500.0
2006-11-08 15:05:00,59.14,59.17,59.14,59.16,38200.0,44.4933,44.5158,44.4933,44.5083,38200.0
2006-11-08 15:10:00,59.16,59.17,59.13,59.14,64700.0,44.5083,44.5158,44.4857,44.4933,64700.0
2006-11-08 15:15:00,59.14,59.15,59.13,59.13,45600.0,44.4933,44.5008,44.4857,44.4857,45600.0
2006-11-08 15:20:00,59.13,59.15,59.13,59.13,50500.0,44.4857,44.5008,44.4857,44.4857,50500.0
2006-11-08 15:25:00,59.14,59.14,59.12,59.14,48400.0,44.4933,44.4933,44.4782,44.4933,48400.0
2006-11-08 15:30:00,59.14,59.14,59.13,59.14,48500.0,44.4933,44.4933,44.4857,44.4933,48500.0
2006-11-08 15:35:00,59.13,59.14,59.12,59.12,96500.0,44.4857,44.4933,44.4782,44.4782,96500.0
2006-11-08 15:40:00,59.13,59.13,59.1,59.11,54600.0,44.4857,44.4857,44.4632,44.4707,54600.0
2006-11-08 15:45:00,59.1,59.11,59.06,59.07,249100.0,44.4632,44.4707,44.4331,44.4406,249100.0
2006-11-08 15:50:00,59.07,59.09,59.07,59.08,143700.0,44.4406,44.4556,44.4406,44.4481,143700.0
2006-11-08 15:55:00,59.08,59.09,59.06,59.07,96700.0,44.4481,44.4556,44.4331,44.4406,96700.0
2006-11-09 09:30:00,59.05,59.11,59.03,59.06,92500.0,44.4255,44.4707,44.4105,44.4331,92500.0
2006-11-09 09:35:00,59.06,59.13,59.05,59.11,95800.0,44.4331,44.4857,44.4255,44.4707,95800.0
2006-11-09 09:40:00,59.11,59.12,59.03,59.05,118100.0,44.4707,44.4782,44.4105,44.4255,118100.0
2006-11-09 09:45:00,59.04,59.11,59.03,59.05,54200.0,44.418,44.4707,44.4105,44.4255,54200.0
2006-11-09 09:50:00,59.05,59.1,59.02,59.02,108600.0,44.4255,44.4632,44.403,44.403,108600.0
2006-11-09 09:55:00,59.02,59.03,58.99,59.02,113700.0,44.403,44.4105,44.3804,44.403,113700.0
2006-11-09 10:00:00,59.02,59.03,58.95,58.95,109200.0,44.403,44.4105,44.3503,44.3503,109200.0
2006-11-09 10:05:00,58.95,58.96,58.92,58.93,63700.0,44.3503,44.3578,44.3277,44.3353,63700.0
2006-11-09 10:10:00,58.93,58.93,58.87,58.88,82600.0,44.3353,44.3353,44.2901,44.2976,82600.0
2006-11-09 10:15:00,58.87,58.89,58.78,58.79,102500.0,44.2901,44.3052,44.2224,44.2299,102500.0
2006-11-09 10:20:00,58.79,58.88,58.75,58.88,80300.0,44.2299,44.2976,44.1998,44.2976,80300.0
2006-11-09 10:25:00,58.87,58.88,58.86,58.86,29800.0,44.2901,44.2976,44.2826,44.2826,29800.0
2006-11-09 10:30:00,58.87,58.88,58.86,58.87,52400.0,44.2901,44.2976,44.2826,44.2901,52400.0
2006-11-09 10:35:00,58.86,58.87,58.85,58.85,10700.0,44.2826,44.2901,44.2751,44.2751,10700.0
2006-11-09 10:40:00,58.86,58.91,58.85,58.89,94500.0,44.2826,44.3202,44.2751,44.3052,94500.0
2006-11-09 10:45:00,58.89,58.9,58.87,58.88,38300.0,44.3052,44.3127,44.2901,44.2976,38300.0
2006-11-09 10:50:00,58.88,58.9,58.87,58.9,39000.0,44.2976,44.3127,44.2901,44.3127,39000.0
2006-11-09 10:55:00,58.9,58.9,58.88,58.89,41600.0,44.3127,44.3127,44.2976,44.3052,41600.0
2006-11-09 11:00:00,58.88,58.9,58.87,58.89,28600.0,44.2976,44.3127,44.2901,44.3052,28600.0
2006-11-09 11:05:00,58.88,58.89,58.87,58.89,85100.0,44.2976,44.3052,44.2901,44.3052,85100.0
2006-11-09 11:10:00,58.89,58.9,58.88,58.9,28000.0,44.3052,44.3127,44.2976,44.3127,28000.0
2006-11-09 11:15:00,58.89,58.9,58.88,58.89,21200.0,44.3052,44.3127,44.2976,44.3052,21200.0
2006-11-09 11:20:00,58.89,58.89,58.88,58.89,28100.0,44.3052,44.3052,44.2976,44.3052,28100.0
2006-11-09 11:25:00,58.89,58.91,58.88,58.91,25300.0,44.3052,44.3202,44.2976,44.3202,25300.0
2006-11-09 11:30:00,58.91,58.95,58.9,58.94,67000.0,44.3202,44.3503,44.3127,44.3428,67000.0
2006-11-09 11:35:00,58.95,58.95,58.91,58.92,33500.0,44.3503,44.3503,44.3202,44.3277,33500.0
2006-11-09 11:40:00,58.91,58.92,58.89,58.89,42400.0,44.3202,44.3277,44.3052,44.3052,42400.0
2006-11-09 11:45:00,58.89,58.92,58.89,58.91,35700.0,44.3052,44.3277,44.3052,44.3202,35700.0
2006-11-09 11:50:00,58.91,58.92,58.89,58.89,9200.0,44.3202,44.3277,44.3052,44.3052,9200.0
2006-11-09 11:55:00,58.89,58.91,58.89,58.91,20800.0,44.3052,44.3202,44.3052,44.3202,20800.0
2006-11-09 12:00:00,58.91,58.92,58.89,58.89,15600.0,44.3202,44.3277,44.3052,44.3052,15600.0
2006-11-09 12:05:00,58.9,58.9,58.87,58.87,16900.0,44.3127,44.3127,44.2901,44.2901,16900.0
2006-11-09 12:10:00,58.87,58.91,58.87,58.9,81200.0,44.2901,44.3202,44.2901,44.3127,81200.0
2006-11-09 12:15:00,58.9,58.9,58.87,58.9,31500.0,44.3127,44.3127,44.2901,44.3127,31500.0
2006-11-09 12:20:00,58.89,58.94,58.89,58.93,72900.0,44.3052,44.3428,44.3052,44.3353,72900.0
2006-11-09 12:25:00,58.94,58.97,58.94,58.96,58700.0,44.3428,44.3654,44.3428,44.3578,58700.0
2006-11-09 12:30:00,58.96,58.97,58.95,58.95,15900.0,44.3578,44.3654,44.3503,44.3503,15900.0
2006-11-09 12:35:00,58.95,58.96,58.95,58.95,16000.0,44.3503,44.3578,44.3503,44.3503,16000.0
2006-11-09 12:40:00,58.95,58.96,58.95,58.96,9600.0,44.3503,44.3578,44.3503,44.3578,9600.0
2006-11-09 12:45:00,58.95,58.96,58.95,58.95,8000.0,44.3503,44.3578,44.3503,44.3503,8000.0
2006-11-09 12:50:00,58.95,58.96,58.95,58.95,9300.0,44.3503,44.3578,44.3503,44.3503,9300.0
2006-11-09 12:55:00,58.95,58.97,58.95,58.97,21500.0,44.3503,44.3654,44.3503,44.3654,21500.0
2006-11-09 13:00:00,58.97,58.97,58.94,58.95,68800.0,44.3654,44.3654,44.3428,44.3503,68800.0
2006-11-09 13:05:00,58.96,58.96,58.93,58.93,32600.0,44.3578,44.3578,44.3353,44.3353,32600.0
2006-11-09 13:10:00,58.94,58.94,58.93,58.94,13500.0,44.3428,44.3428,44.3353,44.3428,13500.0
2006-11-09 13:15:00,58.94,58.97,58.93,58.96,87500.0,44.3428,44.3654,44.3353,44.3578,87500.0
2006-11-09 13:20:00,58.97,58.98,58.96,58.98,72700.0,44.3654,44.3729,44.3578,44.3729,72700.0
2006-11-09 13:25:00,58.98,58.99,58.95,58.95,37300.0,44.3729,44.3804,44.3503,44.3503,37300.0
2006-11-09 13:30:00,58.96,58.96,58.93,58.93,70400.0,44.3578,44.3578,44.3353,44.3353,70400.0
2006-11-09 13:35:00,58.94,58.96,58.93,58.96,70400.0,44.3428,44.3578,44.3353,44.3578,70400.0
2006-11-09 13:40:00,58.96,58.97,58.94,58.95,15300.0,44.3578,44.3654,44.3428,44.3503,15300.0
2006-11-09 13:45:00,58.95,58.96,58.94,58.94,16000.0,44.3503,44.3578,44.3428,44.3428,16000.0
2006-11-09 13:50:00,58.94,58.96,58.93,58.94,62400.0,44.3428,44.3578,44.3353,44.3428,62400.0
2006-11-09 13:55:00,58.94,58.95,58.92,58.93,51900.0,44.3428,44.3503,44.3277,44.3353,51900.0
2006-11-09 14:00:00,58.92,58.94,58.91,58.94,32800.0,44.3277,44.3428,44.3202,44.3428,32800.0
2006-11-09 14:05:00,58.94,58.95,58.92,58.95,22100.0,44.3428,44.3503,44.3277,44.3503,22100.0
2006-11-09 14:10:00,58.94,58.95,58.92,58.92,28900.0,44.3428,44.3503,44.3277,44.3277,28900.0
2006-11-09 14:15:00,58.93,58.94,58.91,58.92,59600.0,44.3353,44.3428,44.3202,44.3277,59600.0
2006-11-09 14:20:00,58.93,59.0,58.93,58.99,476000.0,44.3353,44.3879,44.3353,44.3804,476000.0
2006-11-09 14:25:00,58.99,59.04,58.98,59.03,112400.0,44.3804,44.418,44.3729,44.4105,112400.0
2006-11-09 14:30:00,59.03,59.04,59.02,59.03,26700.0,44.4105,44.418,44.403,44.4105,26700.0
2006-11-09 14:35:00,59.03,59.05,59.02,59.04,51400.0,44.4105,44.4255,44.403,44.418,51400.0
2006-11-09 14:40:00,59.05,59.05,59.02,59.04,34200.0,44.4255,44.4255,44.403,44.418,34200.0
2006-11-09 14:45:00,59.03,59.04,59.02,59.03,36800.0,44.4105,44.418,44.403,44.4105,36800.0
2006-11-09 14:50:00,59.04,59.05,59.03,59.05,52800.0,44.418,44.4255,44.4105,44.4255,52800.0
2006-11-09 14:55:00,59.05,59.11,59.04,59.09,117900.0,44.4255,44.4707,44.418,44.4556,117900.0
2006-11-09 15:00:00,59.09,59.09,59.06,59.06,75900.0,44.4556,44.4556,44.4331,44.4331,75900.0
2006-11-09 15:05:00,59.07,59.09,59.03,59.04,114100.0,44.4406,44.4556,44.4105,44.418,114100.0
2006-11-09 15:10:00,59.04,59.06,59.01,59.01,88900.0,44.418,44.4331,44.3954,44.3954,88900.0
2006-11-09 15:15:00,59.01,59.03,58.99,59.0,166300.0,44.3954,44.4105,44.3804,44.3879,166300.0
2006-11-09 15:20:00,59.0,59.0,58.95,58.96,187500.0,44.3879,44.3879,44.3503,44.3578,187500.0
2006-11-09 15:25:00,58.96,58.99,58.96,58.98,53200.0,44.3578,44.3804,44.3578,44.3729,53200.0
2006-11-09 15:30:00,58.99,59.0,58.95,58.96,104700.0,44.3804,44.3879,44.3503,44.3578,104700.0
2006-11-09 15:35:00,58.96,58.97,58.95,58.97,63400.0,44.3578,44.3654,44.3503,44.3654,63400.0
2006-11-09 15:40:00,58.96,58.96,58.91,58.92,96400.0,44.3578,44.3578,44.3202,44.3277,96400.0
2006-11-09 15:45:00,58.92,58.92,58.89,58.9,72800.0,44.3277,44.3277,44.3052,44.3127,72800.0
2006-11-09 15:50:00,58.9,58.92,58.89,58.9,53600.0,44.3127,44.3277,44.3052,44.3127,53600.0
2006-11-09 15:55:00,58.89,58.93,58.88,58.93,143200.0,44.3052,44.3353,44.2976,44.3353,143200.0
2006-11-10 09:30:00,58.91,58.93,58.89,58.91,123000.0,44.3202,44.3353,44.3052,44.3202,123000.0
2006-11-10 09:35:00,58.91,58.95,58.89,58.91,126600.0,44.3202,44.3503,44.3052,44.3202,126600.0
2006-11-10 09:40:00,58.92,58.94,58.89,58.9,118700.0,44.3277,44.3428,44.3052,44.3127,118700.0
2006-11-10 09:45:00,58.89,58.92,58.87,58.88,68300.0,44.3052,44.3277,44.2901,44.2976,68300.0
2006-11-10 09:50:00,58.89,58.9,58.87,58.89,72200.0,44.3052,44.3127,44.2901,44.3052,72200.0
2006-11-10 09:55:00,58.88,58.88,58.81,58.81,93500.0,44.2976,44.2976,44.245,44.245,93500.0
2006-11-10 10:00:00,58.82,58.83,58.81,58.83,55600.0,44.2525,44.26,44.245,44.26,55600.0
2006-11-10 10:05:00,58.83,58.83,58.79,58.8,39600.0,44.26,44.26,44.2299,44.2375,39600.0
2006-11-10 10:10:00,58.8,58.8,58.75,58.76,46700.0,44.2375,44.2375,44.1998,44.2074,46700.0
2006-11-10 10:15:00,58.76,58.76,58.75,58.75,60800.0,44.2074,44.2074,44.1998,44.1998,60800.0
2006-11-10 10:20:00,58.75,58.75,58.71,58.73,106200.0,44.1998,44.1998,44.1697,44.1848,106200.0
2006-11-10 10:25:00,58.73,58.76,58.72,58.73,119000.0,44.1848,44.2074,44.1773,44.1848,119000.0
2006-11-10 10:30:00,58.73,58.74,58.71,58.71,48500.0,44.1848,44.1923,44.1697,44.1697,48500.0
2006-11-10 10:35:00,58.72,58.75,58.71,58.72,38400.0,44.1773,44.1998,44.1697,44.1773,38400.0
2006-11-10 10:40:00,58.72,58.76,58.71,58.75,69000.0,44.1773,44.2074,44.1697,44.1998,69000.0
2006-11-10 10:45:00,58.75,58.79,58.74,58.77,40600.0,44.1998,44.2299,44.1923,44.2149,40600.0
2006-11-10 10:50:00,58.78,58.78,58.76,58.77,12300.0,44.2224,44.2224,44.2074,44.2149,12300.0
2006-11-10 10:55:00,58.77,58.78,58.77,58.77,37700.0,44.2149,44.2224,44.2149,44.2149,37700.0
2006-11-10 11:00:00,58.77,58.78,58.73,58.73,66200.0,44.2149,44.2224,44.1848,44.1848,66200.0
2006-11-10 11:05:00,58.74,58.78,58.73,58.75,44500.0,44.1923,44.2224,44.1848,44.1998,44500.0
2006-11-10 11:10:00,58.76,58.78,58.76,58.77,12200.0,44.2074,44.2224,44.2074,44.2149,12200.0
2006-11-10 11:15:00,58.76,58.78,58.75,58.78,41500.0,44.2074,44.2224,44.1998,44.2224,41500.0
2006-11-10 11:20:00,58.77,58.78,58.75,58.76,39800.0,44.2149,44.2224,44.1998,44.2074,39800.0
2006-11-10 11:25:00,58.76,58.76,58.74,58.74,25900.0,44.2074,44.2074,44.1923,44.1923,25900.0
2006-11-10 11:30:00,58.76,58.79,58.74,58.79,61300.0,44.2074,44.2299,44.1923,44.2299,61300.0
2006-11-10 11:35:00,58.78,58.81,58.78,58.81,34700.0,44.2224,44.245,44.2224,44.245,34700.0
2006-11-10 11:40:00,58.81,58.81,58.8,58.8,56800.0,44.245,44.245,44.2375,44.2375,56800.0
2006-11-10 11:45:00,58.8,58.82,58.77,58.78,60100.0,44.2375,44.2525,44.2149,44.2224,60100.0
2006-11-10 11:50:00,58.79,58.79,58.75,58.75,48100.0,44.2299,44.2299,44.1998,44.1998,48100.0
2006-11-10 11:55:00,58.76,58.77,58.75,58.76,19400.0,44.2074,44.2149,44.1998,44.2074,19400.0
2006-11-10 12:00:00,58.76,58.77,58.76,58.76,22400.0,44.2074,44.2149,44.2074,44.2074,22400.0
2006-11-10 12:05:00,58.76,58.77,58.73,58.75,46500.0,44.2074,44.2149,44.1848,44.1998,46500.0
2006-11-10 12:10:00,58.75,58.76,58.75,58.75,8900.0,44.1998,44.2074,44.1998,44.1998,8900.0
2006-11-10 12:15:00,58.76,58.76,58.73,58.74,7400.0,44.2074,44.2074,44.1848,44.1923,7400.0
2006-11-10 12:20:00,58.73,58.74,58.72,58.72,16900.0,44.1848,44.1923,44.1773,44.1773,16900.0
2006-11-10 12:25:00,58.72,58.72,58.7,58.72,50900.0,44.1773,44.1773,44.1622,44.1773,50900.0
2006-11-10 12:30:00,58.72,58.73,58.71,58.72,22100.0,44.1773,44.1848,44.1697,44.1773,22100.0
2006-11-10 12:35:00,58.71,58.73,58.71,58.73,8000.0,44.1697,44.1848,44.1697,44.1848,8000.0
2006-11-10 12:40:00,58.73,58.73,58.72,58.73,5200.0,44.1848,44.1848,44.1773,44.1848,5200.0
2006-11-10 12:45:00,58.72,58.73,58.71,58.71,6300.0,44.1773,44.1848,44.1697,44.1697,6300.0
2006-11-10 12:50:00,58.71,58.74,58.71,58.74,104600.0,44.1697,44.1923,44.1697,44.1923,104600.0
2006-11-10 12:55:00,58.74,58.76,58.72,58.75,136400.0,44.1923,44.2074,44.1773,44.1998,136400.0
2006-11-10 13:00:00,58.76,58.76,58.74,58.74,4400.0,44.2074,44.2074,44.1923,44.1923,4400.0
2006-11-10 13:05:00,58.74,58.76,58.74,58.75,8900.0,44.1923,44.2074,44.1923,44.1998,8900.0
2006-11-10 13:10:00,58.76,58.76,58.73,58.75,45300.0,44.2074,44.2074,44.1848,44.1998,45300.0
2006-11-10 13:15:00,58.75,58.76,58.75,58.76,11500.0,44.1998,44.2074,44.1998,44.2074,11500.0
2006-11-10 13:20:00,58.76,58.76,58.75,58.76,17600.0,44.2074,44.2074,44.1998,44.2074,17600.0
2006-11-10 13:25:00,58.76,58.76,58.73,58.75,32000.0,44.2074,44.2074,44.1848,44.1998,32000.0
2006-11-10 13:30:00,58.76,58.76,58.74,58.74,16100.0,44.2074,44.2074,44.1923,44.1923,16100.0
2006-11-10 13:35:00,58.75,58.75,58.72,58.72,31900.0,44.1998,44.1998,44.1773,44.1773,31900.0
2006-11-10 13:40:00,58.73,58.73,58.72,58.72,10300.0,44.1848,44.1848,44.1773,44.1773,10300.0
2006-11-10 13:45:00,58.73,58.73,58.72,58.72,24700.0,44.1848,44.1848,44.1773,44.1773,24700.0
2006-11-10 13:50:00,58.73,58.74,58.72,58.72,20000.0,44.1848,44.1923,44.1773,44.1773,20000.0
2006-11-10 13:55:00,58.72,58.73,58.71,58.71,11400.0,44.1773,44.1848,44.1697,44.1697,11400.0
2006-11-10 14:00:00,58.71,58.72,58.71,58.72,14900.0,44.1697,44.1773,44.1697,44.1773,14900.0
2006-11-10 14:05:00,58.71,58.73,58.71,58.72,14500.0,44.1697,44.1848,44.1697,44.1773,14500.0
2006-11-10 14:10:00,58.72,58.75,58.71,58.73,21600.0,44.1773,44.1998,44.1697,44.1848,21600.0
2006-11-10 14:15:00,58.73,58.75,58.71,58.75,56600.0,44.1848,44.1998,44.1697,44.1998,56600.0
2006-11-10 14:20:00,58.75,58.76,58.73,58.74,58100.0,44.1998,44.2074,44.1848,44.1923,58100.0
2006-11-10 14:25:00,58.74,58.76,58.73,58.73,23600.0,44.1923,44.2074,44.1848,44.1848,23600.0
2006-11-10 14:30:00,58.75,58.75,58.69,58.69,51000.0,44.1998,44.1998,44.1547,44.1547,51000.0
2006-11-10 14:35:00,58.7,58.71,58.7,58.71,10100.0,44.1622,44.1697,44.1622,44.1697,10100.0
2006-11-10 14:40:00,58.7,58.73,58.7,58.72,63500.0,44.1622,44.1848,44.1622,44.1773,63500.0
2006-11-10 14:45:00,58.72,58.72,58.69,58.7,23600.0,44.1773,44.1773,44.1547,44.1622,23600.0
2006-11-10 14:50:00,58.71,58.71,58.67,58.68,24000.0,44.1697,44.1697,44.1397,44.1472,24000.0
2006-11-10 14:55:00,58.68,58.7,58.67,58.68,37000.0,44.1472,44.1622,44.1397,44.1472,37000.0
2006-11-10 15:00:00,58.68,58.71,58.67,58.71,25800.0,44.1472,44.1697,44.1397,44.1697,25800.0
2006-11-10 15:05:00,58.7,58.71,58.69,58.71,50100.0,44.1622,44.1697,44.1547,44.1697,50100.0
2006-11-10 15:10:00,58.71,58.71,58.69,58.7,25000.0,44.1697,44.1697,44.1547,44.1622,25000.0
2006-11-10 15:15:00,58.7,58.71,58.7,58.71,22900.0,44.1622,44.1697,44.1622,44.1697,22900.0
2006-11-10 15:20:00,58.72,58.74,58.71,58.74,30200.0,44.1773,44.1923,44.1697,44.1923,30200.0
2006-11-10 15:25:00,58.74,58.79,58.73,58.78,67400.0,44.1923,44.2299,44.1848,44.2224,67400.0
2006-11-10 15:30:00,58.79,58.81,58.78,58.81,63300.0,44.2299,44.245,44.2224,44.245,63300.0
2006-11-10 15:35:00,58.81,58.83,58.81,58.83,35900.0,44.245,44.26,44.245,44.26,35900.0
2006-11-10 15:40:00,58.83,58.85,58.83,58.85,47200.0,44.26,44.2751,44.26,44.2751,47200.0
2006-11-10 15:45:00,58.84,58.85,58.82,58.84,48700.0,44.2676,44.2751,44.2525,44.2676,48700.0
2006-11-10 15:50:00,58.85,58.87,58.85,58.87,64000.0,44.2751,44.2901,44.2751,44.2901,64000.0
2006-11-10 15:55:00,58.87,58.87,58.83,58.84,141200.0,44.2901,44.2901,44.26,44.2676,141200.0
2006-11-13 09:30:00,58.88,58.88,58.84,58.84,115100.0,44.2976,44.2976,44.2676,44.2676,115100.0
2006-11-13 09:35:00,58.84,58.87,58.83,58.85,50700.0,44.2676,44.2901,44.26,44.2751,50700.0
2006-11-13 09:40:00,58.85,58.89,58.83,58.89,96600.0,44.2751,44.3052,44.26,44.3052,96600.0
2006-11-13 09:45:00,58.89,58.9,58.86,58.87,103300.0,44.3052,44.3127,44.2826,44.2901,103300.0
2006-11-13 09:50:00,58.87,58.96,58.87,58.95,114400.0,44.2901,44.3578,44.2901,44.3503,114400.0
2006-11-13 09:55:00,58.95,59.02,58.94,59.0,135400.0,44.3503,44.403,44.3428,44.3879,135400.0
2006-11-13 10:00:00,59.0,59.0,58.96,58.98,88200.0,44.3879,44.3879,44.3578,44.3729,88200.0
2006-11-13 10:05:00,58.96,58.98,58.94,58.98,49100.0,44.3578,44.3729,44.3428,44.3729,49100.0
2006-11-13 10:10:00,58.98,58.98,58.95,58.98,41200.0,44.3729,44.3729,44.3503,44.3729,41200.0
2006-11-13 10:15:00,58.97,58.98,58.94,58.97,108600.0,44.3654,44.3729,44.3428,44.3654,108600.0
2006-11-13 10:20:00,58.97,58.98,58.95,58.95,18900.0,44.3654,44.3729,44.3503,44.3503,18900.0
2006-11-13 10:25:00,58.96,59.0,58.96,58.98,23200.0,44.3578,44.3879,44.3578,44.3729,23200.0
2006-11-13 10:30:00,58.99,59.0,58.97,59.0,40700.0,44.3804,44.3879,44.3654,44.3879,40700.0
2006-11-13 10:35:00,58.99,59.02,58.98,58.99,58600.0,44.3804,44.403,44.3729,44.3804,58600.0
2006-11-13 10:40:00,58.99,59.01,58.98,59.0,37100.0,44.3804,44.3954,44.3729,44.3879,37100.0
2006-11-13 10:45:00,58.99,58.99,58.96,58.99,42900.0,44.3804,44.3804,44.3578,44.3804,42900.0
2006-11-13 10:50:00,58.99,59.0,58.98,58.98,37600.0,44.3804,44.3879,44.3729,44.3729,37600.0
2006-11-13 10:55:00,58.99,58.99,58.97,58.98,13400.0,44.3804,44.3804,44.3654,44.3729,13400.0
2006-11-13 11:00:00,58.96,59.0,58.96,59.0,38400.0,44.3578,44.3879,44.3578,44.3879,38400.0
2006-11-13 11:05:00,58.99,59.04,58.99,59.04,82200.0,44.3804,44.418,44.3804,44.418,82200.0
2006-11-13 11:10:00,59.04,59.05,59.03,59.04,83800.0,44.418,44.4255,44.4105,44.418,83800.0
2006-11-13 11:15:00,59.04,59.05,59.02,59.03,47200.0,44.418,44.4255,44.403,44.4105,47200.0
2006-11-13 11:20:00,59.03,59.06,58.96,58.99,210500.0,44.4105,44.4331,44.3578,44.3804,210500.0
2006-11-13 11:25:00,58.99,59.0,58.94,58.96,126600.0,44.3804,44.3879,44.3428,44.3578,126600.0
2006-11-13 11:30:00,58.96,58.98,58.94,58.98,61400.0,44.3578,44.3729,44.3428,44.3729,61400.0
2006-11-13 11:35:00,58.97,58.98,58.94,58.96,33300.0,44.3654,44.3729,44.3428,44.3578,33300.0
2006-11-13 11:40:00,58.95,58.96,58.94,58.95,19000.0,44.3503,44.3578,44.3428,44.3503,19000.0
2006-11-13 11:45:00,58.95,58.96,58.94,58.95,32500.0,44.3503,44.3578,44.3428,44.3503,32500.0
2006-11-13 11:50:00,58.95,58.97,58.94,58.95,17600.0,44.3503,44.3654,44.3428,44.3503,17600.0
2006-11-13 11:55:00,58.96,58.97,58.94,58.94,50700.0,44.3578,44.3654,44.3428,44.3428,50700.0
2006-11-13 12:00:00,58.94,58.97,58.92,58.97,90600.0,44.3428,44.3654,44.3277,44.3654,90600.0
2006-11-13 12:05:00,58.97,58.98,58.94,58.97,62100.0,44.3654,44.3729,44.3428,44.3654,62100.0
2006-11-13 12:10:00,58.98,58.98,58.96,58.97,26900.0,44.3729,44.3729,44.3578,44.3654,26900.0
2006-11-13 12:15:00,58.97,58.97,58.96,58.96,5400.0,44.3654,44.3654,44.3578,44.3578,5400.0
2006-11-13 12:20:00,58.96,58.96,58.94,58.96,25300.0,44.3578,44.3578,44.3428,44.3578,25300.0
2006-11-13 12:25:00,58.96,58.98,58.96,58.97,21600.0,44.3578,44.3729,44.3578,44.3654,21600.0
2006-11-13 12:30:00,58.97,59.04,58.96,59.03,99700.0,44.3654,44.418,44.3578,44.4105,99700.0
2006-11-13 12:35:00,59.04,59.04,59.01,59.02,14200.0,44.418,44.418,44.3954,44.403,14200.0
2006-11-13 12:40:00,59.01,59.04,59.01,59.02,10800.0,44.3954,44.418,44.3954,44.403,10800.0
2006-11-13 12:45:00,59.01,59.03,59.0,59.0,46600.0,44.3954,44.4105,44.3879,44.3879,46600.0
2006-11-13 12:50:00,59.0,59.01,59.0,59.0,20100.0,44.3879,44.3954,44.3879,44.3879,20100.0
2006-11-13 12:55:00,59.0,59.01,59.0,59.0,44000.0,44.3879,44.3954,44.3879,44.3879,44000.0
2006-11-13 13:00:00,59.01,59.01,59.0,59.01,11400.0,44.3954,44.3954,44.3879,44.3954,11400.0
2006-11-13 13:05:00,59.0,59.01,59.0,59.0,9800.0,44.3879,44.3954,44.3879,44.3879,9800.0
2006-11-13 13:10:00,59.0,59.01,58.99,59.01,51500.0,44.3879,44.3954,44.3804,44.3954,51500.0
2006-11-13 13:15:00,59.0,59.01,59.0,59.0,11900.0,44.3879,44.3954,44.3879,44.3879,11900.0
2006-11-13 13:20:00,59.0,59.0,58.98,58.98,34600.0,44.3879,44.3879,44.3729,44.3729,34600.0
2006-11-13 13:25:00,58.99,58.99,58.98,58.99,12600.0,44.3804,44.3804,44.3729,44.3804,12600.0
2006-11-13 13:30:00,58.98,59.0,58.98,59.0,34200.0,44.3729,44.3879,44.3729,44.3879,34200.0
2006-11-13 13:35:00,59.0,59.01,58.99,59.0,11900.0,44.3879,44.3954,44.3804,44.3879,11900.0
2006-11-13 13:40:00,59.0,59.0,58.98,58.98,11800.0,44.3879,44.3879,44.3729,44.3729,11800.0
2006-11-13 13:45:00,58.98,59.0,58.98,58.98,23700.0,44.3729,44.3879,44.3729,44.3729,23700.0
2006-11-13 13:50:00,58.98,59.01,58.98,59.01,16300.0,44.3729,44.3954,44.3729,44.3954,16300.0
2006-11-13 13:55:00,59.0,59.01,59.0,59.01,17200.0,44.3879,44.3954,44.3879,44.3954,17200.0
2006-11-13 14:00:00,59.01,59.02,58.99,59.0,20000.0,44.3954,44.403,44.3804,44.3879,20000.0
2006-11-13 14:05:00,58.99,59.01,58.99,58.99,5900.0,44.3804,44.3954,44.3804,44.3804,5900.0
2006-11-13 14:10:00,59.0,59.01,58.99,59.0,19900.0,44.3879,44.3954,44.3804,44.3879,19900.0
2006-11-13 14:15:00,59.01,59.01,58.99,58.99,17200.0,44.3954,44.3954,44.3804,44.3804,17200.0
2006-11-13 14:20:00,58.99,59.02,58.99,59.01,22200.0,44.3804,44.403,44.3804,44.3954,22200.0
2006-11-13 14:25:00,59.01,59.01,58.99,59.01,12600.0,44.3954,44.3954,44.3804,44.3954,12600.0
2006-11-13 14:30:00,59.01,59.02,58.99,59.02,19100.0,44.3954,44.403,44.3804,44.403,19100.0
2006-11-13 14:35:00,59.02,59.02,59.0,59.0,8600.0,44.403,44.403,44.3879,44.3879,8600.0
2006-11-13 14:40:00,59.0,59.02,59.0,59.01,31500.0,44.3879,44.403,44.3879,44.3954,31500.0
2006-11-13 14:45:00,59.0,59.02,58.99,59.01,29400.0,44.3879,44.403,44.3804,44.3954,29400.0
2006-11-13 14:50:00,59.01,59.01,58.99,59.01,23900.0,44.3954,44.3954,44.3804,44.3954,23900.0
2006-11-13 14:55:00,59.01,59.02,58.99,59.02,18300.0,44.3954,44.403,44.3804,44.403,18300.0
2006-11-13 15:00:00,59.0,59.01,58.91,58.91,286000.0,44.3879,44.3954,44.3202,44.3202,286000.0
2006-11-13 15:05:00,58.93,58.96,58.92,58.93,168200.0,44.3353,44.3578,44.3277,44.3353,168200.0
2006-11-13 15:10:00,58.93,58.95,58.93,58.94,64900.0,44.3353,44.3503,44.3353,44.3428,64900.0
2006-11-13 15:15:00,58.94,58.97,58.93,58.97,87100.0,44.3428,44.3654,44.3353,44.3654,87100.0
2006-11-13 15:20:00,58.97,59.01,58.97,58.99,170600.0,44.3654,44.3954,44.3654,44.3804,170600.0
2006-11-13 15:25:00,59.0,59.0,58.96,58.96,61600.0,44.3879,44.3879,44.3578,44.3578,61600.0
2006-11-13 15:30:00,58.96,58.99,58.96,58.99,56200.0,44.3578,44.3804,44.3578,44.3804,56200.0
2006-11-13 15:35:00,58.99,58.99,58.97,58.98,20300.0,44.3804,44.3804,44.3654,44.3729,20300.0
2006-11-13 15:40:00,58.98,59.0,58.97,58.99,41400.0,44.3729,44.3879,44.3654,44.3804,41400.0
2006-11-13 15:45:00,58.99,59.0,58.98,58.99,32000.0,44.3804,44.3879,44.3729,44.3804,32000.0
2006-11-13 15:50:00,58.99,59.0,58.96,58.97,68200.0,44.3804,44.3879,44.3578,44.3654,68200.0
2006-11-13 15:55:00,58.97,58.98,58.95,58.98,127800.0,44.3654,44.3729,44.3503,44.3729,127800.0
2006-11-14 09:30:00,58.94,58.99,58.93,58.97,292900.0,44.3428,44.3804,44.3353,44.3654,292900.0
2006-11-14 09:35:00,58.97,58.99,58.87,58.87,257300.0,44.3654,44.3804,44.2901,44.2901,257300.0
2006-11-14 09:40:00,58.87,58.9,58.87,58.9,40700.0,44.2901,44.3127,44.2901,44.3127,40700.0
2006-11-14 09:45:00,58.89,58.9,58.88,58.9,32300.0,44.3052,44.3127,44.2976,44.3127,32300.0
2006-11-14 09:50:00,58.89,58.9,58.88,58.88,30700.0,44.3052,44.3127,44.2976,44.2976,30700.0
2006-11-14 09:55:00,58.88,58.89,58.85,58.86,64300.0,44.2976,44.3052,44.2751,44.2826,64300.0
2006-11-14 10:00:00,58.85,58.86,58.85,58.86,60200.0,44.2751,44.2826,44.2751,44.2826,60200.0
2006-11-14 10:05:00,58.86,58.89,58.86,58.88,67400.0,44.2826,44.3052,44.2826,44.2976,67400.0
2006-11-14 10:10:00,58.88,58.88,58.84,58.84,57100.0,44.2976,44.2976,44.2676,44.2676,57100.0
2006-11-14 10:15:00,58.83,58.84,58.8,58.81,113900.0,44.26,44.2676,44.2375,44.245,113900.0
2006-11-14 10:20:00,58.8,58.81,58.8,58.8,48800.0,44.2375,44.245,44.2375,44.2375,48800.0
2006-11-14 10:25:00,58.8,58.81,58.8,58.81,100000.0,44.2375,44.245,44.2375,44.245,100000.0
2006-11-14 10:30:00,58.81,58.81,58.79,58.8,74000.0,44.245,44.245,44.2299,44.2375,74000.0
2006-11-14 10:35:00,58.79,58.81,58.79,58.8,95300.0,44.2299,44.245,44.2299,44.2375,95300.0
2006-11-14 10:40:00,58.8,58.83,58.8,58.82,47700.0,44.2375,44.26,44.2375,44.2525,47700.0
2006-11-14 10:45:00,58.82,58.82,58.81,58.82,42700.0,44.2525,44.2525,44.245,44.2525,42700.0
2006-11-14 10:50:00,58.81,58.82,58.79,58.8,35800.0,44.245,44.2525,44.2299,44.2375,35800.0
2006-11-14 10:55:00,58.8,58.84,58.8,58.83,69000.0,44.2375,44.2676,44.2375,44.26,69000.0
2006-11-14 11:00:00,58.82,58.83,58.81,58.83,45900.0,44.2525,44.26,44.245,44.26,45900.0
2006-11-14 11:05:00,58.83,58.85,58.82,58.84,64600.0,44.26,44.2751,44.2525,44.2676,64600.0
2006-11-14 11:10:00,58.84,58.86,58.83,58.83,35800.0,44.2676,44.2826,44.26,44.26,35800.0
2006-11-14 11:15:00,58.83,58.87,58.82,58.87,47000.0,44.26,44.2901,44.2525,44.2901,47000.0
2006-11-14 11:20:00,58.86,58.89,58.86,58.87,75300.0,44.2826,44.3052,44.2826,44.2901,75300.0
2006-11-14 11:25:00,58.87,58.92,58.87,58.92,79400.0,44.2901,44.3277,44.2901,44.3277,79400.0
2006-11-14 11:30:00,58.91,58.95,58.91,58.94,107200.0,44.3202,44.3503,44.3202,44.3428,107200.0
2006-11-14 11:35:00,58.93,58.94,58.92,58.93,15900.0,44.3353,44.3428,44.3277,44.3353,15900.0
2006-11-14 11:40:00,58.92,58.93,58.92,58.92,18800.0,44.3277,44.3353,44.3277,44.3277,18800.0
2006-11-14 11:45:00,58.92,58.93,58.92,58.92,14500.0,44.3277,44.3353,44.3277,44.3277,14500.0
2006-11-14 11:50:00,58.92,58.93,58.89,58.91,67400.0,44.3277,44.3353,44.3052,44.3202,67400.0
2006-11-14 11:55:00,58.91,58.92,58.91,58.92,19700.0,44.3202,44.3277,44.3202,44.3277,19700.0
2006-11-14 12:00:00,58.91,58.92,58.9,58.9,16200.0,44.3202,44.3277,44.3127,44.3127,16200.0
2006-11-14 12:05:00,58.9,58.91,58.9,58.91,25100.0,44.3127,44.3202,44.3127,44.3202,25100.0
2006-11-14 12:10:00,58.9,58.93,58.9,58.93,44100.0,44.3127,44.3353,44.3127,44.3353,44100.0
2006-11-14 12:15:00,58.92,58.93,58.89,58.92,54900.0,44.3277,44.3353,44.3052,44.3277,54900.0
2006-11-14 12:20:00,58.92,58.92,58.91,58.92,23800.0,44.3277,44.3277,44.3202,44.3277,23800.0
2006-11-14 12:25:00,58.92,58.93,58.91,58.92,32000.0,44.3277,44.3353,44.3202,44.3277,32000.0
2006-11-14 12:30:00,58.91,58.92,58.9,58.9,16000.0,44.3202,44.3277,44.3127,44.3127,16000.0
2006-11-14 12:35:00,58.9,58.9,58.87,58.88,54600.0,44.3127,44.3127,44.2901,44.2976,54600.0
2006-11-14 12:40:00,58.87,58.92,58.87,58.92,91700.0,44.2901,44.3277,44.2901,44.3277,91700.0
2006-11-14 12:45:00,58.92,58.98,58.92,58.97,94900.0,44.3277,44.3729,44.3277,44.3654,94900.0
2006-11-14 12:50:00,58.97,58.98,58.96,58.98,9000.0,44.3654,44.3729,44.3578,44.3729,9000.0
2006-11-14 12:55:00,58.97,58.99,58.95,58.96,43800.0,44.3654,44.3804,44.3503,44.3578,43800.0
2006-11-14 13:00:00,58.95,58.98,58.95,58.97,25900.0,44.3503,44.3729,44.3503,44.3654,25900.0
2006-11-14 13:05:00,58.98,58.98,58.95,58.95,21700.0,44.3729,44.3729,44.3503,44.3503,21700.0
2006-11-14 13:10:00,58.96,58.96,58.95,58.95,28000.0,44.3578,44.3578,44.3503,44.3503,28000.0
2006-11-14 13:15:00,58.94,58.95,58.94,58.95,20400.0,44.3428,44.3503,44.3428,44.3503,20400.0
2006-11-14 13:20:00,58.94,58.95,58.94,58.95,25200.0,44.3428,44.3503,44.3428,44.3503,25200.0
2006-11-14 13:25:00,58.94,58.95,58.93,58.95,32500.0,44.3428,44.3503,44.3353,44.3503,32500.0
2006-11-14 13:30:00,58.94,58.96,58.94,58.94,15300.0,44.3428,44.3578,44.3428,44.3428,15300.0
2006-11-14 13:35:00,58.94,58.97,58.93,58.97,47200.0,44.3428,44.3654,44.3353,44.3654,47200.0
2006-11-14 13:40:00,58.97,58.97,58.96,58.97,22800.0,44.3654,44.3654,44.3578,44.3654,22800.0
2006-11-14 13:45:00,58.97,58.99,58.96,58.99,63300.0,44.3654,44.3804,44.3578,44.3804,63300.0
2006-11-14 13:50:00,58.98,58.99,58.98,58.99,36700.0,44.3729,44.3804,44.3729,44.3804,36700.0
2006-11-14 13:55:00,58.98,58.99,58.98,58.99,18200.0,44.3729,44.3804,44.3729,44.3804,18200.0
2006-11-14 14:00:00,58.98,59.0,58.98,59.0,47500.0,44.3729,44.3879,44.3729,44.3879,47500.0
2006-11-14 14:05:00,58.99,59.03,58.99,59.03,82700.0,44.3804,44.4105,44.3804,44.4105,82700.0
2006-11-14 14:10:00,59.02,59.07,59.02,59.07,150000.0,44.403,44.4406,44.403,44.4406,150000.0
2006-11-14 14:15:00,59.06,59.09,59.06,59.09,108500.0,44.4331,44.4556,44.4331,44.4556,108500.0
2006-11-14 14:20:00,59.09,59.1,59.08,59.09,40200.0,44.4556,44.4632,44.4481,44.4556,40200.0
2006-11-14 14:25:00,59.08,59.1,59.08,59.1,50300.0,44.4481,44.4632,44.4481,44.4632,50300.0
2006-11-14 14:30:00,59.1,59.1,59.09,59.09,17300.0,44.4632,44.4632,44.4556,44.4556,17300.0
2006-11-14 14:35:00,59.09,59.11,59.09,59.11,28700.0,44.4556,44.4707,44.4556,44.4707,28700.0
2006-11-14 14:40:00,59.1,59.21,59.1,59.2,206300.0,44.4632,44.5459,44.4632,44.5384,206300.0
2006-11-14 14:45:00,59.2,59.27,59.19,59.27,185900.0,44.5384,44.5911,44.5309,44.5911,185900.0
2006-11-14 14:50:00,59.27,59.31,59.26,59.28,131800.0,44.5911,44.6211,44.5835,44.5986,131800.0
2006-11-14 14:55:00,59.28,59.31,59.28,59.29,60700.0,44.5986,44.6211,44.5986,44.6061,60700.0
2006-11-14 15:00:00,59.29,59.31,59.28,59.31,121900.0,44.6061,44.6211,44.5986,44.6211,121900.0
2006-11-14 15:05:00,59.3,59.37,59.3,59.37,243700.0,44.6136,44.6663,44.6136,44.6663,243700.0
2006-11-14 15:10:00,59.36,59.39,59.36,59.37,104700.0,44.6588,44.6813,44.6588,44.6663,104700.0
2006-11-14 15:15:00,59.37,59.37,59.35,59.36,71100.0,44.6663,44.6663,44.6512,44.6588,71100.0
2006-11-14 15:20:00,59.36,59.37,59.35,59.36,77400.0,44.6588,44.6663,44.6512,44.6588,77400.0
2006-11-14 15:25:00,59.36,59.37,59.35,59.36,71800.0,44.6588,44.6663,44.6512,44.6588,71800.0
2006-11-14 15:30:00,59.35,59.37,59.35,59.37,76700.0,44.6512,44.6663,44.6512,44.6663,76700.0
2006-11-14 15:35:00,59.36,59.37,59.36,59.36,62400.0,44.6588,44.6663,44.6588,44.6588,62400.0
2006-11-14 15:40:00,59.36,59.38,59.36,59.38,74300.0,44.6588,44.6738,44.6588,44.6738,74300.0
2006-11-14 15:45:00,59.37,59.43,59.37,59.4,162600.0,44.6663,44.7114,44.6663,44.6889,162600.0
2006-11-14 15:50:00,59.39,59.4,59.37,59.37,98000.0,44.6813,44.6889,44.6663,44.6663,98000.0
2006-11-14 15:55:00,59.38,59.38,59.35,59.35,122100.0,44.6738,44.6738,44.6512,44.6512,122100.0
2006-11-15 09:30:00,59.3,59.36,59.3,59.3,145000.0,44.6136,44.6588,44.6136,44.6136,145000.0
2006-11-15 09:35:00,59.3,59.32,59.28,59.31,113800.0,44.6136,44.6287,44.5986,44.6211,113800.0
2006-11-15 09:40:00,59.32,59.34,59.31,59.33,103500.0,44.6287,44.6437,44.6211,44.6362,103500.0
2006-11-15 09:45:00,59.33,59.35,59.33,59.35,25100.0,44.6362,44.6512,44.6362,44.6512,25100.0
2006-11-15 09:50:00,59.35,59.4,59.33,59.4,143700.0,44.6512,44.6889,44.6362,44.6889,143700.0
2006-11-15 09:55:00,59.4,59.44,59.38,59.42,93500.0,44.6889,44.719,44.6738,44.7039,93500.0
2006-11-15 10:00:00,59.42,59.44,59.41,59.44,63300.0,44.7039,44.719,44.6964,44.719,63300.0
2006-11-15 10:05:00,59.44,59.45,59.42,59.44,54800.0,44.719,44.7265,44.7039,44.719,54800.0
2006-11-15 10:10:00,59.44,59.48,59.43,59.47,72500.0,44.719,44.749,44.7114,44.7415,72500.0
2006-11-15 10:15:00,59.47,59.5,59.46,59.5,70300.0,44.7415,44.7641,44.734,44.7641,70300.0
2006-11-15 10:20:00,59.49,59.5,59.48,59.49,40600.0,44.7566,44.7641,44.749,44.7566,40600.0
2006-11-15 10:25:00,59.49,59.5,59.48,59.5,27400.0,44.7566,44.7641,44.749,44.7641,27400.0
2006-11-15 10:30:00,59.5,59.5,59.48,59.5,67500.0,44.7641,44.7641,44.749,44.7641,67500.0
2006-11-15 10:35:00,59.5,59.5,59.48,59.49,25500.0,44.7641,44.7641,44.749,44.7566,25500.0
2006-11-15 10:40:00,59.49,59.5,59.48,59.48,33800.0,44.7566,44.7641,44.749,44.749,33800.0
2006-11-15 10:45:00,59.49,59.54,59.48,59.53,99700.0,44.7566,44.7942,44.749,44.7867,99700.0
2006-11-15 10:50:00,59.53,59.54,59.5,59.5,38200.0,44.7867,44.7942,44.7641,44.7641,38200.0
2006-11-15 10:55:00,59.5,59.51,59.5,59.5,9900.0,44.7641,44.7716,44.7641,44.7641,9900.0
2006-11-15 11:00:00,59.5,59.51,59.48,59.5,84900.0,44.7641,44.7716,44.749,44.7641,84900.0
2006-11-15 11:05:00,59.49,59.52,59.49,59.51,53800.0,44.7566,44.7791,44.7566,44.7716,53800.0
2006-11-15 11:10:00,59.51,59.52,59.51,59.52,26200.0,44.7716,44.7791,44.7716,44.7791,26200.0
2006-11-15 11:15:00,59.52,59.56,59.51,59.55,54000.0,44.7791,44.8092,44.7716,44.8017,54000.0
2006-11-15 11:20:00,59.56,59.56,59.53,59.54,30300.0,44.8092,44.8092,44.7867,44.7942,30300.0
2006-11-15 11:25:00,59.54,59.54,59.53,59.54,11500.0,44.7942,44.7942,44.7867,44.7942,11500.0
2006-11-15 11:30:00,59.54,59.55,59.53,59.55,47800.0,44.7942,44.8017,44.7867,44.8017,47800.0
2006-11-15 11:35:00,59.55,59.55,59.54,59.55,26100.0,44.8017,44.8017,44.7942,44.8017,26100.0
2006-11-15 11:40:00,59.55,59.55,59.52,59.53,26800.0,44.8017,44.8017,44.7791,44.7867,26800.0
2006-11-15 11:45:00,59.52,59.53,59.52,59.52,12000.0,44.7791,44.7867,44.7791,44.7791,12000.0
2006-11-15 11:50:00,59.53,59.53,59.52,59.52,15400.0,44.7867,44.7867,44.7791,44.7791,15400.0
2006-11-15 11:55:00,59.53,59.53,59.52,59.52,7400.0,44.7867,44.7867,44.7791,44.7791,7400.0
2006-11-15 12:00:00,59.53,59.53,59.52,59.53,16600.0,44.7867,44.7867,44.7791,44.7867,16600.0
2006-11-15 12:05:00,59.53,59.53,59.52,59.53,11200.0,44.7867,44.7867,44.7791,44.7867,11200.0
2006-11-15 12:10:00,59.52,59.53,59.52,59.52,23400.0,44.7791,44.7867,44.7791,44.7791,23400.0
2006-11-15 12:15:00,59.52,59.53,59.5,59.51,31700.0,44.7791,44.7867,44.7641,44.7716,31700.0
2006-11-15 12:20:00,59.51,59.51,59.5,59.51,43600.0,44.7716,44.7716,44.7641,44.7716,43600.0
2006-11-15 12:25:00,59.5,59.51,59.5,59.5,43800.0,44.7641,44.7716,44.7641,44.7641,43800.0
2006-11-15 12:30:00,59.5,59.51,59.49,59.5,23400.0,44.7641,44.7716,44.7566,44.7641,23400.0
2006-11-15 12:35:00,59.49,59.51,59.47,59.51,164300.0,44.7566,44.7716,44.7415,44.7716,164300.0
2006-11-15 12:40:00,59.51,59.51,59.49,59.5,38800.0,44.7716,44.7716,44.7566,44.7641,38800.0
2006-11-15 12:45:00,59.5,59.5,59.49,59.5,14800.0,44.7641,44.7641,44.7566,44.7641,14800.0
2006-11-15 12:50:00,59.5,59.5,59.49,59.5,13300.0,44.7641,44.7641,44.7566,44.7641,13300.0
2006-11-15 12:55:00,59.5,59.52,59.49,59.52,49500.0,44.7641,44.7791,44.7566,44.7791,49500.0
2006-11-15 13:00:00,59.52,59.52,59.5,59.52,21100.0,44.7791,44.7791,44.7641,44.7791,21100.0
2006-11-15 13:05:00,59.51,59.52,59.5,59.5,18600.0,44.7716,44.7791,44.7641,44.7641,18600.0
2006-11-15 13:10:00,59.51,59.51,59.5,59.5,13200.0,44.7716,44.7716,44.7641,44.7641,13200.0
2006-11-15 13:15:00,59.5,59.51,59.5,59.5,12300.0,44.7641,44.7716,44.7641,44.7641,12300.0
2006-11-15 13:20:00,59.5,59.51,59.5,59.51,3200.0,44.7641,44.7716,44.7641,44.7716,3200.0
2006-11-15 13:25:00,59.51,59.51,59.5,59.51,12200.0,44.7716,44.7716,44.7641,44.7716,12200.0
2006-11-15 13:30:00,59.51,59.51,59.5,59.51,27600.0,44.7716,44.7716,44.7641,44.7716,27600.0
2006-11-15 13:35:00,59.5,59.52,59.5,59.52,54000.0,44.7641,44.7791,44.7641,44.7791,54000.0
2006-11-15 13:40:00,59.52,59.54,59.51,59.54,113600.0,44.7791,44.7942,44.7716,44.7942,113600.0
2006-11-15 13:45:00,59.55,59.6,59.54,59.59,93400.0,44.8017,44.8393,44.7942,44.8318,93400.0
2006-11-15 13:50:00,59.6,59.6,59.59,59.6,42500.0,44.8393,44.8393,44.8318,44.8393,42500.0
2006-11-15 13:55:00,59.6,59.62,59.59,59.6,81800.0,44.8393,44.8544,44.8318,44.8393,81800.0
2006-11-15 14:00:00,59.6,59.61,59.56,59.57,69900.0,44.8393,44.8469,44.8092,44.8168,69900.0
2006-11-15 14:05:00,59.57,59.61,59.56,59.6,113100.0,44.8168,44.8469,44.8092,44.8393,113100.0
2006-11-15 14:10:00,59.6,59.64,59.6,59.64,41600.0,44.8393,44.8694,44.8393,44.8694,41600.0
2006-11-15 14:15:00,59.63,59.64,59.61,59.61,20900.0,44.8619,44.8694,44.8469,44.8469,20900.0
2006-11-15 14:20:00,59.62,59.62,59.58,59.59,59200.0,44.8544,44.8544,44.8243,44.8318,59200.0
2006-11-15 14:25:00,59.59,59.6,59.58,59.58,41000.0,44.8318,44.8393,44.8243,44.8243,41000.0
2006-11-15 14:30:00,59.58,59.59,59.57,59.59,70100.0,44.8243,44.8318,44.8168,44.8318,70100.0
2006-11-15 14:35:00,59.58,59.58,59.56,59.56,43800.0,44.8243,44.8243,44.8092,44.8092,43800.0
2006-11-15 14:40:00,59.56,59.57,59.56,59.56,22500.0,44.8092,44.8168,44.8092,44.8092,22500.0
2006-11-15 14:45:00,59.56,59.6,59.56,59.6,97600.0,44.8092,44.8393,44.8092,44.8393,97600.0
2006-11-15 14:50:00,59.6,59.6,59.56,59.56,18500.0,44.8393,44.8393,44.8092,44.8092,18500.0
2006-11-15 14:55:00,59.56,59.58,59.56,59.58,27800.0,44.8092,44.8243,44.8092,44.8243,27800.0
2006-11-15 15:00:00,59.57,59.58,59.56,59.57,67000.0,44.8168,44.8243,44.8092,44.8168,67000.0
2006-11-15 15:05:00,59.56,59.57,59.55,59.57,43900.0,44.8092,44.8168,44.8017,44.8168,43900.0
2006-11-15 15:10:00,59.57,59.58,59.56,59.58,23800.0,44.8168,44.8243,44.8092,44.8243,23800.0
2006-11-15 15:15:00,59.57,59.58,59.55,59.55,24800.0,44.8168,44.8243,44.8017,44.8017,24800.0
2006-11-15 15:20:00,59.56,59.56,59.55,59.55,17500.0,44.8092,44.8092,44.8017,44.8017,17500.0
2006-11-15 15:25:00,59.55,59.56,59.54,59.54,25800.0,44.8017,44.8092,44.7942,44.7942,25800.0
2006-11-15 15:30:00,59.54,59.55,59.52,59.54,63500.0,44.7942,44.8017,44.7791,44.7942,63500.0
2006-11-15 15:35:00,59.53,59.54,59.52,59.54,143600.0,44.7867,44.7942,44.7791,44.7942,143600.0
2006-11-15 15:40:00,59.53,59.54,59.5,59.51,101300.0,44.7867,44.7942,44.7641,44.7716,101300.0
2006-11-15 15:45:00,59.51,59.53,59.42,59.47,351200.0,44.7716,44.7867,44.7039,44.7415,351200.0
2006-11-15 15:50:00,59.47,59.53,59.47,59.51,164800.0,44.7415,44.7867,44.7415,44.7716,164800.0
2006-11-15 15:55:00,59.51,59.51,59.48,59.5,82400.0,44.7716,44.7716,44.749,44.7641,82400.0
2006-11-16 09:30:00,59.54,59.7,59.5,59.63,311800.0,44.7942,44.9146,44.7641,44.8619,311800.0
2006-11-16 09:35:00,59.63,59.66,59.62,59.65,77400.0,44.8619,44.8845,44.8544,44.8769,77400.0
2006-11-16 09:40:00,59.65,59.66,59.63,59.64,59200.0,44.8769,44.8845,44.8619,44.8694,59200.0
2006-11-16 09:45:00,59.64,59.65,59.58,59.6,172600.0,44.8694,44.8769,44.8243,44.8393,172600.0
2006-11-16 09:50:00,59.6,59.62,59.58,59.6,59400.0,44.8393,44.8544,44.8243,44.8393,59400.0
2006-11-16 09:55:00,59.6,59.62,59.59,59.61,50700.0,44.8393,44.8544,44.8318,44.8469,50700.0
2006-11-16 10:00:00,59.61,59.61,59.58,59.59,38300.0,44.8469,44.8469,44.8243,44.8318,38300.0
2006-11-16 10:05:00,59.59,59.6,59.56,59.56,29500.0,44.8318,44.8393,44.8092,44.8092,29500.0
2006-11-16 10:10:00,59.56,59.56,59.52,59.53,78100.0,44.8092,44.8092,44.7791,44.7867,78100.0
2006-11-16 10:15:00,59.53,59.54,59.52,59.53,33000.0,44.7867,44.7942,44.7791,44.7867,33000.0
2006-11-16 10:20:00,59.53,59.54,59.5,59.51,50800.0,44.7867,44.7942,44.7641,44.7716,50800.0
2006-11-16 10:25:00,59.5,59.51,59.5,59.5,52900.0,44.7641,44.7716,44.7641,44.7641,52900.0
2006-11-16 10:30:00,59.5,59.51,59.5,59.51,24900.0,44.7641,44.7716,44.7641,44.7716,24900.0
2006-11-16 10:35:00,59.51,59.51,59.48,59.5,48700.0,44.7716,44.7716,44.749,44.7641,48700.0
2006-11-16 10:40:00,59.5,59.51,59.48,59.5,34200.0,44.7641,44.7716,44.749,44.7641,34200.0
2006-11-16 10:45:00,59.5,59.52,59.5,59.5,23000.0,44.7641,44.7791,44.7641,44.7641,23000.0
2006-11-16 10:50:00,59.5,59.5,59.48,59.48,19200.0,44.7641,44.7641,44.749,44.749,19200.0
2006-11-16 10:55:00,59.48,59.49,59.46,59.47,69800.0,44.749,44.7566,44.734,44.7415,69800.0
2006-11-16 11:00:00,59.47,59.47,59.46,59.46,30100.0,44.7415,44.7415,44.734,44.734,30100.0
2006-11-16 11:05:00,59.46,59.48,59.45,59.46,61300.0,44.734,44.749,44.7265,44.734,61300.0
2006-11-16 11:10:00,59.46,59.49,59.46,59.48,38200.0,44.734,44.7566,44.734,44.749,38200.0
2006-11-16 11:15:00,59.48,59.49,59.47,59.47,73700.0,44.749,44.7566,44.7415,44.7415,73700.0
2006-11-16 11:20:00,59.48,59.48,59.46,59.46,33900.0,44.749,44.749,44.734,44.734,33900.0
2006-11-16 11:25:00,59.46,59.47,59.46,59.47,8600.0,44.734,44.7415,44.734,44.7415,8600.0
2006-11-16 11:30:00,59.47,59.47,59.46,59.46,11300.0,44.7415,44.7415,44.734,44.734,11300.0
2006-11-16 11:35:00,59.46,59.47,59.45,59.46,26300.0,44.734,44.7415,44.7265,44.734,26300.0
2006-11-16 11:40:00,59.46,59.47,59.45,59.47,17100.0,44.734,44.7415,44.7265,44.7415,17100.0
2006-11-16 11:45:00,59.47,59.48,59.46,59.48,30500.0,44.7415,44.749,44.734,44.749,30500.0
2006-11-16 11:50:00,59.48,59.49,59.48,59.49,9800.0,44.749,44.7566,44.749,44.7566,9800.0
2006-11-16 11:55:00,59.49,59.49,59.46,59.46,28100.0,44.7566,44.7566,44.734,44.734,28100.0
2006-11-16 12:00:00,59.46,59.49,59.46,59.46,43200.0,44.734,44.7566,44.734,44.734,43200.0
2006-11-16 12:05:00,59.47,59.5,59.46,59.49,42600.0,44.7415,44.7641,44.734,44.7566,42600.0
2006-11-16 12:10:00,59.5,59.5,59.47,59.49,17800.0,44.7641,44.7641,44.7415,44.7566,17800.0
2006-11-16 12:15:00,59.49,59.5,59.47,59.47,16800.0,44.7566,44.7641,44.7415,44.7415,16800.0
2006-11-16 12:20:00,59.46,59.47,59.44,59.46,93400.0,44.734,44.7415,44.719,44.734,93400.0
2006-11-16 12:25:00,59.46,59.47,59.45,59.45,13100.0,44.734,44.7415,44.7265,44.7265,13100.0
2006-11-16 12:30:00,59.45,59.46,59.44,59.45,29000.0,44.7265,44.734,44.719,44.7265,29000.0
2006-11-16 12:35:00,59.45,59.46,59.44,59.46,10500.0,44.7265,44.734,44.719,44.734,10500.0
2006-11-16 12:40:00,59.46,59.47,59.45,59.46,9200.0,44.734,44.7415,44.7265,44.734,9200.0
2006-11-16 12:45:00,59.46,59.48,59.46,59.47,13700.0,44.734,44.749,44.734,44.7415,13700.0
2006-11-16 12:50:00,59.48,59.48,59.45,59.45,17800.0,44.749,44.749,44.7265,44.7265,17800.0
2006-11-16 12:55:00,59.45,59.46,59.45,59.46,7200.0,44.7265,44.734,44.7265,44.734,7200.0
2006-11-16 13:00:00,59.45,59.47,59.44,59.46,56700.0,44.7265,44.7415,44.719,44.734,56700.0
2006-11-16 13:05:00,59.46,59.47,59.46,59.47,6900.0,44.734,44.7415,44.734,44.7415,6900.0
2006-11-16 13:10:00,59.46,59.47,59.46,59.46,14400.0,44.734,44.7415,44.734,44.734,14400.0
2006-11-16 13:15:00,59.46,59.47,59.46,59.47,4100.0,44.734,44.7415,44.734,44.7415,4100.0
2006-11-16 13:20:00,59.47,59.47,59.44,59.45,24800.0,44.7415,44.7415,44.719,44.7265,24800.0
2006-11-16 13:25:00,59.44,59.45,59.44,59.45,17600.0,44.719,44.7265,44.719,44.7265,17600.0
2006-11-16 13:30:00,59.45,59.49,59.45,59.49,37700.0,44.7265,44.7566,44.7265,44.7566,37700.0
2006-11-16 13:35:00,59.49,59.51,59.48,59.51,46500.0,44.7566,44.7716,44.749,44.7716,46500.0
2006-11-16 13:40:00,59.51,59.51,59.49,59.49,20500.0,44.7716,44.7716,44.7566,44.7566,20500.0
2006-11-16 13:45:00,59.49,59.53,59.49,59.52,40300.0,44.7566,44.7867,44.7566,44.7791,40300.0
2006-11-16 13:50:00,59.53,59.53,59.5,59.51,29100.0,44.7867,44.7867,44.7641,44.7716,29100.0
2006-11-16 13:55:00,59.5,59.51,59.5,59.5,19200.0,44.7641,44.7716,44.7641,44.7641,19200.0
2006-11-16 14:00:00,59.5,59.52,59.48,59.49,56300.0,44.7641,44.7791,44.749,44.7566,56300.0
2006-11-16 14:05:00,59.49,59.51,59.48,59.49,25800.0,44.7566,44.7716,44.749,44.7566,25800.0
2006-11-16 14:10:00,59.49,59.49,59.46,59.48,63500.0,44.7566,44.7566,44.734,44.749,63500.0
2006-11-16 14:15:00,59.47,59.49,59.44,59.44,63700.0,44.7415,44.7566,44.719,44.719,63700.0
2006-11-16 14:20:00,59.44,59.44,59.4,59.41,96900.0,44.719,44.719,44.6889,44.6964,96900.0
2006-11-16 14:25:00,59.41,59.41,59.39,59.39,61300.0,44.6964,44.6964,44.6813,44.6813,61300.0
2006-11-16 14:30:00,59.4,59.4,59.34,59.36,111900.0,44.6889,44.6889,44.6437,44.6588,111900.0
2006-11-16 14:35:00,59.37,59.37,59.34,59.35,62400.0,44.6663,44.6663,44.6437,44.6512,62400.0
2006-11-16 14:40:00,59.35,59.36,59.34,59.35,46700.0,44.6512,44.6588,44.6437,44.6512,46700.0
2006-11-16 14:45:00,59.35,59.37,59.34,59.35,63200.0,44.6512,44.6663,44.6437,44.6512,63200.0
2006-11-16 14:50:00,59.35,59.35,59.3,59.32,67300.0,44.6512,44.6512,44.6136,44.6287,67300.0
2006-11-16 14:55:00,59.32,59.32,59.29,59.3,45500.0,44.6287,44.6287,44.6061,44.6136,45500.0
2006-11-16 15:00:00,59.3,59.34,59.29,59.33,60400.0,44.6136,44.6437,44.6061,44.6362,60400.0
2006-11-16 15:05:00,59.34,59.36,59.31,59.31,130800.0,44.6437,44.6588,44.6211,44.6211,130800.0
2006-11-16 15:10:00,59.32,59.37,59.32,59.37,51700.0,44.6287,44.6663,44.6287,44.6663,51700.0
2006-11-16 15:15:00,59.37,59.42,59.37,59.41,76600.0,44.6663,44.7039,44.6663,44.6964,76600.0
2006-11-16 15:20:00,59.4,59.44,59.4,59.43,44900.0,44.6889,44.719,44.6889,44.7114,44900.0
2006-11-16 15:25:00,59.43,59.44,59.4,59.44,69500.0,44.7114,44.719,44.6889,44.719,69500.0
2006-11-16 15:30:00,59.44,59.44,59.42,59.43,37500.0,44.719,44.719,44.7039,44.7114,37500.0
2006-11-16 15:35:00,59.42,59.5,59.41,59.49,75200.0,44.7039,44.7641,44.6964,44.7566,75200.0
2006-11-16 15:40:00,59.49,59.54,59.49,59.53,94300.0,44.7566,44.7942,44.7566,44.7867,94300.0
2006-11-16 15:45:00,59.53,59.56,59.53,59.55,113000.0,44.7867,44.8092,44.7867,44.8017,113000.0
2006-11-16 15:50:00,59.55,59.56,59.54,59.56,60300.0,44.8017,44.8092,44.7942,44.8092,60300.0
2006-11-16 15:55:00,59.56,59.59,59.53,59.57,201800.0,44.8092,44.8318,44.7867,44.8168,201800.0
2006-11-17 09:30:00,59.57,59.59,59.54,59.55,771600.0,44.8168,44.8318,44.7942,44.8017,771600.0
2006-11-17 09:35:00,59.54,59.55,59.54,59.54,57200.0,44.7942,44.8017,44.7942,44.7942,57200.0
2006-11-17 09:40:00,59.55,59.55,59.5,59.51,170200.0,44.8017,44.8017,44.7641,44.7716,170200.0
2006-11-17 09:45:00,59.51,59.52,59.49,59.52,36300.0,44.7716,44.7791,44.7566,44.7791,36300.0
2006-11-17 09:50:00,59.52,59.52,59.5,59.5,43800.0,44.7791,44.7791,44.7641,44.7641,43800.0
2006-11-17 09:55:00,59.5,59.51,59.49,59.51,26100.0,44.7641,44.7716,44.7566,44.7716,26100.0
2006-11-17 10:00:00,59.51,59.51,59.49,59.49,23600.0,44.7716,44.7716,44.7566,44.7566,23600.0
2006-11-17 10:05:00,59.49,59.51,59.49,59.5,38100.0,44.7566,44.7716,44.7566,44.7641,38100.0
2006-11-17 10:10:00,59.5,59.5,59.47,59.47,35000.0,44.7641,44.7641,44.7415,44.7415,35000.0
2006-11-17 10:15:00,59.47,59.48,59.47,59.47,30000.0,44.7415,44.749,44.7415,44.7415,30000.0
2006-11-17 10:20:00,59.47,59.48,59.45,59.47,70000.0,44.7415,44.749,44.7265,44.7415,70000.0
2006-11-17 10:25:00,59.48,59.49,59.47,59.48,43600.0,44.749,44.7566,44.7415,44.749,43600.0
2006-11-17 10:30:00,59.48,59.49,59.45,59.46,71700.0,44.749,44.7566,44.7265,44.734,71700.0
2006-11-17 10:35:00,59.46,59.46,59.44,59.46,67600.0,44.734,44.734,44.719,44.734,67600.0
2006-11-17 10:40:00,59.46,59.47,59.45,59.46,76500.0,44.734,44.7415,44.7265,44.734,76500.0
2006-11-17 10:45:00,59.47,59.49,59.46,59.48,52400.0,44.7415,44.7566,44.734,44.749,52400.0
2006-11-17 10:50:00,59.49,59.49,59.46,59.47,25200.0,44.7566,44.7566,44.734,44.7415,25200.0
2006-11-17 10:55:00,59.47,59.48,59.47,59.47,22200.0,44.7415,44.749,44.7415,44.7415,22200.0
2006-11-17 11:00:00,59.47,59.49,59.46,59.47,33600.0,44.7415,44.7566,44.734,44.7415,33600.0
2006-11-17 11:05:00,59.47,59.49,59.45,59.47,41600.0,44.7415,44.7566,44.7265,44.7415,41600.0
2006-11-17 11:10:00,59.46,59.48,59.46,59.48,31000.0,44.734,44.749,44.734,44.749,31000.0
2006-11-17 11:15:00,59.47,59.49,59.46,59.49,36300.0,44.7415,44.7566,44.734,44.7566,36300.0
2006-11-17 11:20:00,59.5,59.5,59.49,59.49,16600.0,44.7641,44.7641,44.7566,44.7566,16600.0
2006-11-17 11:25:00,59.49,59.5,59.48,59.49,34200.0,44.7566,44.7641,44.749,44.7566,34200.0
2006-11-17 11:30:00,59.49,59.5,59.47,59.49,22100.0,44.7566,44.7641,44.7415,44.7566,22100.0
2006-11-17 11:35:00,59.49,59.49,59.47,59.49,14500.0,44.7566,44.7566,44.7415,44.7566,14500.0
2006-11-17 11:40:00,59.48,59.49,59.47,59.47,51300.0,44.749,44.7566,44.7415,44.7415,51300.0
2006-11-17 11:45:00,59.48,59.51,59.47,59.51,35900.0,44.749,44.7716,44.7415,44.7716,35900.0
2006-11-17 11:50:00,59.5,59.5,59.49,59.49,44700.0,44.7641,44.7641,44.7566,44.7566,44700.0
2006-11-17 11:55:00,59.49,59.51,59.49,59.5,18800.0,44.7566,44.7716,44.7566,44.7641,18800.0
2006-11-17 12:00:00,59.5,59.51,59.49,59.51,34500.0,44.7641,44.7716,44.7566,44.7716,34500.0
2006-11-17 12:05:00,59.51,59.51,59.49,59.5,35800.0,44.7716,44.7716,44.7566,44.7641,35800.0
2006-11-17 12:10:00,59.5,59.51,59.48,59.48,47200.0,44.7641,44.7716,44.749,44.749,47200.0
2006-11-17 12:15:00,59.48,59.49,59.47,59.47,14300.0,44.749,44.7566,44.7415,44.7415,14300.0
2006-11-17 12:20:00,59.47,59.48,59.47,59.47,18500.0,44.7415,44.749,44.7415,44.7415,18500.0
2006-11-17 12:25:00,59.47,59.5,59.47,59.5,42000.0,44.7415,44.7641,44.7415,44.7641,42000.0
2006-11-17 12:30:00,59.49,59.53,59.49,59.52,64200.0,44.7566,44.7867,44.7566,44.7791,64200.0
2006-11-17 12:35:00,59.53,59.53,59.5,59.5,58800.0,44.7867,44.7867,44.7641,44.7641,58800.0
2006-11-17 12:40:00,59.5,59.52,59.5,59.51,19800.0,44.7641,44.7791,44.7641,44.7716,19800.0
2006-11-17 12:45:00,59.52,59.52,59.51,59.52,6500.0,44.7791,44.7791,44.7716,44.7791,6500.0
2006-11-17 12:50:00,59.51,59.51,59.49,59.49,23000.0,44.7716,44.7716,44.7566,44.7566,23000.0
2006-11-17 12:55:00,59.49,59.52,59.49,59.51,18800.0,44.7566,44.7791,44.7566,44.7716,18800.0
2006-11-17 13:00:00,59.5,59.52,59.49,59.52,13600.0,44.7641,44.7791,44.7566,44.7791,13600.0
2006-11-17 13:05:00,59.52,59.53,59.51,59.53,20200.0,44.7791,44.7867,44.7716,44.7867,20200.0
2006-11-17 13:10:00,59.52,59.52,59.51,59.52,29700.0,44.7791,44.7791,44.7716,44.7791,29700.0
2006-11-17 13:15:00,59.51,59.52,59.51,59.52,5500.0,44.7716,44.7791,44.7716,44.7791,5500.0
2006-11-17 13:20:00,59.52,59.55,59.51,59.55,30000.0,44.7791,44.8017,44.7716,44.8017,30000.0
2006-11-17 13:25:00,59.55,59.58,59.55,59.58,39800.0,44.8017,44.8243,44.8017,44.8243,39800.0
2006-11-17 13:30:00,59.58,59.58,59.55,59.57,44600.0,44.8243,44.8243,44.8017,44.8168,44600.0
2006-11-17 13:35:00,59.57,59.57,59.56,59.56,17700.0,44.8168,44.8168,44.8092,44.8092,17700.0
2006-11-17 13:40:00,59.56,59.57,59.55,59.57,27900.0,44.8092,44.8168,44.8017,44.8168,27900.0
2006-11-17 13:45:00,59.56,59.57,59.51,59.51,30200.0,44.8092,44.8168,44.7716,44.7716,30200.0
2006-11-17 13:50:00,59.51,59.54,59.51,59.54,19800.0,44.7716,44.7942,44.7716,44.7942,19800.0
2006-11-17 13:55:00,59.54,59.55,59.53,59.55,12200.0,44.7942,44.8017,44.7867,44.8017,12200.0
2006-11-17 14:00:00,59.54,59.56,59.54,59.55,22800.0,44.7942,44.8092,44.7942,44.8017,22800.0
2006-11-17 14:05:00,59.56,59.58,59.53,59.53,45900.0,44.8092,44.8243,44.7867,44.7867,45900.0
2006-11-17 14:10:00,59.54,59.55,59.52,59.54,68600.0,44.7942,44.8017,44.7791,44.7942,68600.0
2006-11-17 14:15:00,59.54,59.65,59.54,59.62,52700.0,44.7942,44.8769,44.7942,44.8544,52700.0
2006-11-17 14:20:00,59.62,59.63,59.6,59.62,20700.0,44.8544,44.8619,44.8393,44.8544,20700.0
2006-11-17 14:25:00,59.62,59.62,59.6,59.61,25700.0,44.8544,44.8544,44.8393,44.8469,25700.0
2006-11-17 14:30:00,59.61,59.64,59.61,59.64,17000.0,44.8469,44.8694,44.8469,44.8694,17000.0
2006-11-17 14:35:00,59.64,59.69,59.63,59.68,44100.0,44.8694,44.907,44.8619,44.8995,44100.0
2006-11-17 14:40:00,59.68,59.7,59.63,59.63,66800.0,44.8995,44.9146,44.8619,44.8619,66800.0
2006-11-17 14:45:00,59.63,59.74,59.62,59.66,73100.0,44.8619,44.9447,44.8544,44.8845,73100.0
2006-11-17 14:50:00,59.66,59.67,59.6,59.65,58300.0,44.8845,44.892,44.8393,44.8769,58300.0
2006-11-17 14:55:00,59.66,59.68,59.65,59.67,29700.0,44.8845,44.8995,44.8769,44.892,29700.0
2006-11-17 15:00:00,59.66,59.75,59.66,59.74,45700.0,44.8845,44.9522,44.8845,44.9447,45700.0
2006-11-17 15:05:00,59.74,59.77,59.71,59.75,58000.0,44.9447,44.9672,44.9221,44.9522,58000.0
2006-11-17 15:10:00,59.76,59.78,59.7,59.7,61400.0,44.9597,44.9747,44.9146,44.9146,61400.0
2006-11-17 15:15:00,59.71,59.78,59.71,59.74,86000.0,44.9221,44.9747,44.9221,44.9447,86000.0
2006-11-17 15:20:00,59.73,59.79,59.73,59.77,84800.0,44.9371,44.9823,44.9371,44.9672,84800.0
2006-11-17 15:25:00,59.77,59.77,59.71,59.76,91300.0,44.9672,44.9672,44.9221,44.9597,91300.0
2006-11-17 15:30:00,59.77,59.79,59.75,59.78,69100.0,44.9672,44.9823,44.9522,44.9747,69100.0
2006-11-17 15:35:00,59.78,59.83,59.78,59.83,89800.0,44.9747,45.0124,44.9747,45.0124,89800.0
2006-11-17 15:40:00,59.82,59.85,59.82,59.83,134400.0,45.0048,45.0274,45.0048,45.0124,134400.0
2006-11-17 15:45:00,59.83,59.87,59.82,59.86,98700.0,45.0124,45.0425,45.0048,45.0349,98700.0
2006-11-17 15:50:00,59.85,59.9,59.84,59.85,179800.0,45.0274,45.065,45.0199,45.0274,179800.0
2006-11-17 15:55:00,59.84,59.86,59.82,59.84,240500.0,45.0199,45.0349,45.0048,45.0199,240500.0
2006-11-20 09:30:00,59.84,59.85,59.67,59.75,206600.0,45.0199,45.0274,44.892,44.9522,206600.0
2006-11-20 09:35:00,59.76,59.78,59.61,59.61,126400.0,44.9597,44.9747,44.8469,44.8469,126400.0
2006-11-20 09:40:00,59.6,59.73,59.55,59.72,111600.0,44.8393,44.9371,44.8017,44.9296,111600.0
2006-11-20 09:45:00,59.72,59.72,59.64,59.67,93800.0,44.9296,44.9296,44.8694,44.892,93800.0
2006-11-20 09:50:00,59.67,59.7,59.59,59.62,146500.0,44.892,44.9146,44.8318,44.8544,146500.0
2006-11-20 09:55:00,59.61,59.63,59.59,59.6,59100.0,44.8469,44.8619,44.8318,44.8393,59100.0
2006-11-20 10:00:00,59.59,59.6,59.58,59.58,67500.0,44.8318,44.8393,44.8243,44.8243,67500.0
2006-11-20 10:05:00,59.58,59.59,59.47,59.49,120000.0,44.8243,44.8318,44.7415,44.7566,120000.0
2006-11-20 10:10:00,59.49,59.52,59.4,59.48,113200.0,44.7566,44.7791,44.6889,44.749,113200.0
2006-11-20 10:15:00,59.48,59.51,59.46,59.49,114800.0,44.749,44.7716,44.734,44.7566,114800.0
2006-11-20 10:20:00,59.49,59.53,59.45,59.52,98700.0,44.7566,44.7867,44.7265,44.7791,98700.0
2006-11-20 10:25:00,59.52,59.54,59.5,59.5,48900.0,44.7791,44.7942,44.7641,44.7641,48900.0
2006-11-20 10:30:00,59.51,59.63,59.51,59.63,44000.0,44.7716,44.8619,44.7716,44.8619,44000.0
2006-11-20 10:35:00,59.63,59.7,59.61,59.69,62900.0,44.8619,44.9146,44.8469,44.907,62900.0
2006-11-20 10:40:00,59.69,59.72,59.65,59.65,44600.0,44.907,44.9296,44.8769,44.8769,44600.0
2006-11-20 10:45:00,59.65,59.68,59.64,59.68,30400.0,44.8769,44.8995,44.8694,44.8995,30400.0
2006-11-20 10:50:00,59.68,59.8,59.67,59.79,70200.0,44.8995,44.9898,44.892,44.9823,70200.0
2006-11-20 10:55:00,59.78,59.82,59.77,59.8,53100.0,44.9747,45.0048,44.9672,44.9898,53100.0
2006-11-20 11:00:00,59.79,59.79,59.72,59.74,49300.0,44.9823,44.9823,44.9296,44.9447,49300.0
2006-11-20 11:05:00,59.74,59.77,59.72,59.72,20500.0,44.9447,44.9672,44.9296,44.9296,20500.0
2006-11-20 11:10:00,59.73,59.73,59.68,59.69,27300.0,44.9371,44.9371,44.8995,44.907,27300.0
2006-11-20 11:15:00,59.67,59.68,59.65,59.68,21400.0,44.892,44.8995,44.8769,44.8995,21400.0
2006-11-20 11:20:00,59.69,59.8,59.68,59.79,70000.0,44.907,44.9898,44.8995,44.9823,70000.0
2006-11-20 11:25:00,59.79,59.79,59.75,59.77,41500.0,44.9823,44.9823,44.9522,44.9672,41500.0
2006-11-20 11:30:00,59.77,59.82,59.77,59.82,21100.0,44.9672,45.0048,44.9672,45.0048,21100.0
2006-11-20 11:35:00,59.83,59.85,59.82,59.82,35500.0,45.0124,45.0274,45.0048,45.0048,35500.0
2006-11-20 11:40:00,59.83,59.86,59.8,59.8,57300.0,45.0124,45.0349,44.9898,44.9898,57300.0
2006-11-20 11:45:00,59.8,59.8,59.76,59.76,9200.0,44.9898,44.9898,44.9597,44.9597,9200.0
2006-11-20 11:50:00,59.77,59.82,59.77,59.81,24200.0,44.9672,45.0048,44.9672,44.9973,24200.0
2006-11-20 11:55:00,59.8,59.81,59.8,59.8,16100.0,44.9898,44.9973,44.9898,44.9898,16100.0
2006-11-20 12:00:00,59.8,59.81,59.75,59.77,14600.0,44.9898,44.9973,44.9522,44.9672,14600.0
2006-11-20 12:05:00,59.76,59.79,59.75,59.77,32500.0,44.9597,44.9823,44.9522,44.9672,32500.0
2006-11-20 12:10:00,59.77,59.78,59.75,59.75,23500.0,44.9672,44.9747,44.9522,44.9522,23500.0
2006-11-20 12:15:00,59.75,59.76,59.7,59.7,25200.0,44.9522,44.9597,44.9146,44.9146,25200.0
2006-11-20 12:20:00,59.7,59.7,59.67,59.67,31100.0,44.9146,44.9146,44.892,44.892,31100.0
2006-11-20 12:25:00,59.67,59.7,59.67,59.69,26800.0,44.892,44.9146,44.892,44.907,26800.0
2006-11-20 12:30:00,59.69,59.69,59.66,59.66,19800.0,44.907,44.907,44.8845,44.8845,19800.0
2006-11-20 12:35:00,59.66,59.67,59.65,59.67,10000.0,44.8845,44.892,44.8769,44.892,10000.0
2006-11-20 12:40:00,59.67,59.71,59.67,59.71,18200.0,44.892,44.9221,44.892,44.9221,18200.0
2006-11-20 12:45:00,59.71,59.72,59.71,59.71,9400.0,44.9221,44.9296,44.9221,44.9221,9400.0
2006-11-20 12:50:00,59.71,59.72,59.65,59.65,31300.0,44.9221,44.9296,44.8769,44.8769,31300.0
2006-11-20 12:55:00,59.65,59.67,59.62,59.63,38400.0,44.8769,44.892,44.8544,44.8619,38400.0
2006-11-20 13:00:00,59.63,59.67,59.63,59.67,15200.0,44.8619,44.892,44.8619,44.892,15200.0
2006-11-20 13:05:00,59.66,59.7,59.66,59.7,10800.0,44.8845,44.9146,44.8845,44.9146,10800.0
2006-11-20 13:10:00,59.69,59.7,59.61,59.61,18500.0,44.907,44.9146,44.8469,44.8469,18500.0
2006-11-20 13:15:00,59.61,59.62,59.56,59.57,22200.0,44.8469,44.8544,44.8092,44.8168,22200.0
2006-11-20 13:20:00,59.57,59.6,59.54,59.59,48400.0,44.8168,44.8393,44.7942,44.8318,48400.0
2006-11-20 13:25:00,59.59,59.61,59.57,59.61,48300.0,44.8318,44.8469,44.8168,44.8469,48300.0
2006-11-20 13:30:00,59.61,59.61,59.58,59.58,25800.0,44.8469,44.8469,44.8243,44.8243,25800.0
2006-11-20 13:35:00,59.58,59.61,59.57,59.6,69100.0,44.8243,44.8469,44.8168,44.8393,69100.0
2006-11-20 13:40:00,59.6,59.61,59.59,59.61,32100.0,44.8393,44.8469,44.8318,44.8469,32100.0
2006-11-20 13:45:00,59.61,59.61,59.6,59.61,14000.0,44.8469,44.8469,44.8393,44.8469,14000.0
2006-11-20 13:50:00,59.6,59.62,59.59,59.59,17100.0,44.8393,44.8544,44.8318,44.8318,17100.0
2006-11-20 13:55:00,59.59,59.61,59.59,59.61,31500.0,44.8318,44.8469,44.8318,44.8469,31500.0
2006-11-20 14:00:00,59.61,59.64,59.6,59.6,25000.0,44.8469,44.8694,44.8393,44.8393,25000.0
2006-11-20 14:05:00,59.61,59.61,59.59,59.6,15100.0,44.8469,44.8469,44.8318,44.8393,15100.0
2006-11-20 14:10:00,59.6,59.61,59.59,59.61,13700.0,44.8393,44.8469,44.8318,44.8469,13700.0
2006-11-20 14:15:00,59.6,59.6,59.51,59.51,32300.0,44.8393,44.8393,44.7716,44.7716,32300.0
2006-11-20 14:20:00,59.51,59.54,59.5,59.51,57000.0,44.7716,44.7942,44.7641,44.7716,57000.0
2006-11-20 14:25:00,59.51,59.51,59.4,59.41,75800.0,44.7716,44.7716,44.6889,44.6964,75800.0
2006-11-20 14:30:00,59.4,59.46,59.4,59.46,54800.0,44.6889,44.734,44.6889,44.734,54800.0
2006-11-20 14:35:00,59.45,59.46,59.44,59.45,39300.0,44.7265,44.734,44.719,44.7265,39300.0
2006-11-20 14:40:00,59.45,59.45,59.35,59.37,65800.0,44.7265,44.7265,44.6512,44.6663,65800.0
2006-11-20 14:45:00,59.36,59.42,59.35,59.4,61400.0,44.6588,44.7039,44.6512,44.6889,61400.0
2006-11-20 14:50:00,59.39,59.44,59.39,59.42,34600.0,44.6813,44.719,44.6813,44.7039,34600.0
2006-11-20 14:55:00,59.41,59.45,59.4,59.45,61900.0,44.6964,44.7265,44.6889,44.7265,61900.0
2006-11-20 15:00:00,59.45,59.46,59.43,59.44,21500.0,44.7265,44.734,44.7114,44.719,21500.0
2006-11-20 15:05:00,59.44,59.47,59.44,59.44,25200.0,44.719,44.7415,44.719,44.719,25200.0
2006-11-20 15:10:00,59.45,59.47,59.44,59.46,50800.0,44.7265,44.7415,44.719,44.734,50800.0
2006-11-20 15:15:00,59.46,59.47,59.46,59.47,21000.0,44.734,44.7415,44.734,44.7415,21000.0
2006-11-20 15:20:00,59.47,59.48,59.42,59.44,68100.0,44.7415,44.749,44.7039,44.719,68100.0
2006-11-20 15:25:00,59.44,59.48,59.43,59.47,105700.0,44.719,44.749,44.7114,44.7415,105700.0
2006-11-20 15:30:00,59.47,59.58,59.46,59.56,82100.0,44.7415,44.8243,44.734,44.8092,82100.0
2006-11-20 15:35:00,59.56,59.57,59.56,59.56,61100.0,44.8092,44.8168,44.8092,44.8092,61100.0
2006-11-20 15:40:00,59.57,59.59,59.55,59.58,117200.0,44.8168,44.8318,44.8017,44.8243,117200.0
2006-11-20 15:45:00,59.58,59.58,59.48,59.56,106600.0,44.8243,44.8243,44.749,44.8092,106600.0
2006-11-20 15:50:00,59.56,59.6,59.56,59.58,100700.0,44.8092,44.8393,44.8092,44.8243,100700.0
2006-11-20 15:55:00,59.57,59.62,59.56,59.61,86700.0,44.8168,44.8544,44.8092,44.8469,86700.0
2006-11-21 09:30:00,59.4,59.82,59.38,59.82,180700.0,44.6889,45.0048,44.6738,45.0048,180700.0
2006-11-21 09:35:00,59.81,59.88,59.73,59.73,70300.0,44.9973,45.05,44.9371,44.9371,70300.0
2006-11-21 09:40:00,59.73,59.73,59.55,59.61,112300.0,44.9371,44.9371,44.8017,44.8469,112300.0
2006-11-21 09:45:00,59.6,59.69,59.56,59.63,55600.0,44.8393,44.907,44.8092,44.8619,55600.0
2006-11-21 09:50:00,59.62,59.62,59.56,59.6,47900.0,44.8544,44.8544,44.8092,44.8393,47900.0
2006-11-21 09:55:00,59.59,59.62,59.56,59.62,30800.0,44.8318,44.8544,44.8092,44.8544,30800.0
2006-11-21 10:00:00,59.62,59.62,59.55,59.58,42900.0,44.8544,44.8544,44.8017,44.8243,42900.0
2006-11-21 10:05:00,59.58,59.6,59.55,59.55,29100.0,44.8243,44.8393,44.8017,44.8017,29100.0
2006-11-21 10:10:00,59.55,59.59,59.55,59.56,59400.0,44.8017,44.8318,44.8017,44.8092,59400.0
2006-11-21 10:15:00,59.55,59.6,59.52,59.6,36800.0,44.8017,44.8393,44.7791,44.8393,36800.0
2006-11-21 10:20:00,59.59,59.64,59.59,59.63,28200.0,44.8318,44.8694,44.8318,44.8619,28200.0
2006-11-21 10:25:00,59.63,59.64,59.55,59.56,34400.0,44.8619,44.8694,44.8017,44.8092,34400.0
2006-11-21 10:30:00,59.56,59.57,59.49,59.5,38100.0,44.8092,44.8168,44.7566,44.7641,38100.0
2006-11-21 10:35:00,59.5,59.64,59.49,59.55,53000.0,44.7641,44.8694,44.7566,44.8017,53000.0
2006-11-21 10:40:00,59.55,59.56,59.55,59.55,34500.0,44.8017,44.8092,44.8017,44.8017,34500.0
2006-11-21 10:45:00,59.55,59.57,59.54,59.54,23400.0,44.8017,44.8168,44.7942,44.7942,23400.0
2006-11-21 10:50:00,59.55,59.6,59.54,59.58,46600.0,44.8017,44.8393,44.7942,44.8243,46600.0
2006-11-21 10:55:00,59.57,59.59,59.55,59.57,41100.0,44.8168,44.8318,44.8017,44.8168,41100.0
2006-11-21 11:00:00,59.56,59.58,59.51,59.53,45800.0,44.8092,44.8243,44.7716,44.7867,45800.0
2006-11-21 11:05:00,59.52,59.52,59.48,59.49,28500.0,44.7791,44.7791,44.749,44.7566,28500.0
2006-11-21 11:10:00,59.49,59.49,59.4,59.41,73000.0,44.7566,44.7566,44.6889,44.6964,73000.0
2006-11-21 11:15:00,59.41,59.41,59.37,59.38,52200.0,44.6964,44.6964,44.6663,44.6738,52200.0
2006-11-21 11:20:00,59.39,59.4,59.25,59.4,189300.0,44.6813,44.6889,44.576,44.6889,189300.0
2006-11-21 11:25:00,59.4,59.42,59.33,59.33,66200.0,44.6889,44.7039,44.6362,44.6362,66200.0
2006-11-21 11:30:00,59.33,59.38,59.33,59.35,52700.0,44.6362,44.6738,44.6362,44.6512,52700.0
2006-11-21 11:35:00,59.35,59.41,59.35,59.38,176900.0,44.6512,44.6964,44.6512,44.6738,176900.0
2006-11-21 11:40:00,59.38,59.4,59.37,59.38,44600.0,44.6738,44.6889,44.6663,44.6738,44600.0
2006-11-21 11:45:00,59.38,59.41,59.36,59.4,50100.0,44.6738,44.6964,44.6588,44.6889,50100.0
2006-11-21 11:50:00,59.4,59.4,59.34,59.38,29800.0,44.6889,44.6889,44.6437,44.6738,29800.0
2006-11-21 11:55:00,59.38,59.47,59.38,59.47,35300.0,44.6738,44.7415,44.6738,44.7415,35300.0
2006-11-21 12:00:00,59.46,59.53,59.46,59.51,47800.0,44.734,44.7867,44.734,44.7716,47800.0
2006-11-21 12:05:00,59.52,59.53,59.5,59.52,31800.0,44.7791,44.7867,44.7641,44.7791,31800.0
2006-11-21 12:10:00,59.52,59.53,59.5,59.51,17300.0,44.7791,44.7867,44.7641,44.7716,17300.0
2006-11-21 12:15:00,59.51,59.53,59.5,59.5,48200.0,44.7716,44.7867,44.7641,44.7641,48200.0
2006-11-21 12:20:00,59.5,59.54,59.5,59.54,25600.0,44.7641,44.7942,44.7641,44.7942,25600.0
2006-11-21 12:25:00,59.54,59.59,59.53,59.58,23900.0,44.7942,44.8318,44.7867,44.8243,23900.0
2006-11-21 12:30:00,59.59,59.63,59.54,59.54,38200.0,44.8318,44.8619,44.7942,44.7942,38200.0
2006-11-21 12:35:00,59.55,59.6,59.55,59.6,22800.0,44.8017,44.8393,44.8017,44.8393,22800.0
2006-11-21 12:40:00,59.61,59.61,59.55,59.58,34500.0,44.8469,44.8469,44.8017,44.8243,34500.0
2006-11-21 12:45:00,59.59,59.67,59.59,59.66,35900.0,44.8318,44.892,44.8318,44.8845,35900.0
2006-11-21 12:50:00,59.67,59.67,59.64,59.67,24300.0,44.892,44.892,44.8694,44.892,24300.0
2006-11-21 12:55:00,59.66,59.66,59.6,59.61,46300.0,44.8845,44.8845,44.8393,44.8469,46300.0
2006-11-21 13:00:00,59.61,59.62,59.6,59.62,25400.0,44.8469,44.8544,44.8393,44.8544,25400.0
2006-11-21 13:05:00,59.62,59.62,59.6,59.61,14500.0,44.8544,44.8544,44.8393,44.8469,14500.0
2006-11-21 13:10:00,59.61,59.61,59.6,59.61,13200.0,44.8469,44.8469,44.8393,44.8469,13200.0
2006-11-21 13:15:00,59.6,59.61,59.6,59.61,13900.0,44.8393,44.8469,44.8393,44.8469,13900.0
2006-11-21 13:20:00,59.61,59.63,59.59,59.59,48600.0,44.8469,44.8619,44.8318,44.8318,48600.0
2006-11-21 13:25:00,59.59,59.62,59.58,59.6,40400.0,44.8318,44.8544,44.8243,44.8393,40400.0
2006-11-21 13:30:00,59.6,59.64,59.59,59.63,20200.0,44.8393,44.8694,44.8318,44.8619,20200.0
2006-11-21 13:35:00,59.63,59.63,59.59,59.61,44100.0,44.8619,44.8619,44.8318,44.8469,44100.0
2006-11-21 13:40:00,59.61,59.61,59.57,59.57,22100.0,44.8469,44.8469,44.8168,44.8168,22100.0
2006-11-21 13:45:00,59.58,59.61,59.57,59.6,24100.0,44.8243,44.8469,44.8168,44.8393,24100.0
2006-11-21 13:50:00,59.6,59.6,59.58,59.58,20900.0,44.8393,44.8393,44.8243,44.8243,20900.0
2006-11-21 13:55:00,59.59,59.59,59.54,59.55,15000.0,44.8318,44.8318,44.7942,44.8017,15000.0
2006-11-21 14:00:00,59.55,59.55,59.51,59.51,32700.0,44.8017,44.8017,44.7716,44.7716,32700.0
2006-11-21 14:05:00,59.5,59.51,59.46,59.5,39800.0,44.7641,44.7716,44.734,44.7641,39800.0
2006-11-21 14:10:00,59.5,59.5,59.48,59.49,24100.0,44.7641,44.7641,44.749,44.7566,24100.0
2006-11-21 14:15:00,59.49,59.5,59.45,59.45,21700.0,44.7566,44.7641,44.7265,44.7265,21700.0
2006-11-21 14:20:00,59.45,59.46,59.44,59.45,20400.0,44.7265,44.734,44.719,44.7265,20400.0
2006-11-21 14:25:00,59.45,59.45,59.43,59.43,22000.0,44.7265,44.7265,44.7114,44.7114,22000.0
2006-11-21 14:30:00,59.42,59.43,59.38,59.38,25200.0,44.7039,44.7114,44.6738,44.6738,25200.0
2006-11-21 14:35:00,59.39,59.39,59.36,59.37,23400.0,44.6813,44.6813,44.6588,44.6663,23400.0
2006-11-21 14:40:00,59.37,59.37,59.35,59.35,24000.0,44.6663,44.6663,44.6512,44.6512,24000.0
2006-11-21 14:45:00,59.36,59.42,59.35,59.42,29200.0,44.6588,44.7039,44.6512,44.7039,29200.0
2006-11-21 14:50:00,59.42,59.47,59.41,59.46,32300.0,44.7039,44.7415,44.6964,44.734,32300.0
2006-11-21 14:55:00,59.46,59.47,59.44,59.44,17600.0,44.734,44.7415,44.719,44.719,17600.0
2006-11-21 15:00:00,59.44,59.45,59.44,59.44,24000.0,44.719,44.7265,44.719,44.719,24000.0
2006-11-21 15:05:00,59.44,59.45,59.42,59.43,21400.0,44.719,44.7265,44.7039,44.7114,21400.0
2006-11-21 15:10:00,59.42,59.43,59.37,59.38,35200.0,44.7039,44.7114,44.6663,44.6738,35200.0
2006-11-21 15:15:00,59.38,59.38,59.34,59.34,44500.0,44.6738,44.6738,44.6437,44.6437,44500.0
2006-11-21 15:20:00,59.35,59.38,59.33,59.37,127800.0,44.6512,44.6738,44.6362,44.6663,127800.0
2006-11-21 15:25:00,59.38,59.41,59.31,59.34,56300.0,44.6738,44.6964,44.6211,44.6437,56300.0
2006-11-21 15:30:00,59.35,59.36,59.34,59.35,19600.0,44.6512,44.6588,44.6437,44.6512,19600.0
2006-11-21 15:35:00,59.36,59.37,59.34,59.37,43200.0,44.6588,44.6663,44.6437,44.6663,43200.0
2006-11-21 15:40:00,59.37,59.41,59.37,59.38,49000.0,44.6663,44.6964,44.6663,44.6738,49000.0
2006-11-21 15:45:00,59.38,59.39,59.35,59.36,62900.0,44.6738,44.6813,44.6512,44.6588,62900.0
2006-11-21 15:50:00,59.36,59.45,59.35,59.44,87200.0,44.6588,44.7265,44.6512,44.719,87200.0
2006-11-21 15:55:00,59.45,59.47,59.42,59.43,82900.0,44.7265,44.7415,44.7039,44.7114,82900.0
2006-11-22 09:30:00,59.4,59.56,59.35,59.55,248200.0,44.6889,44.8092,44.6512,44.8017,248200.0
2006-11-22 09:35:00,59.51,59.76,59.49,59.75,125100.0,44.7716,44.9597,44.7566,44.9522,125100.0
2006-11-22 09:40:00,59.76,59.8,59.75,59.79,79200.0,44.9597,44.9898,44.9522,44.9823,79200.0
2006-11-22 09:45:00,59.78,59.8,59.76,59.77,74200.0,44.9747,44.9898,44.9597,44.9672,74200.0
2006-11-22 09:50:00,59.77,59.77,59.73,59.74,131100.0,44.9672,44.9672,44.9371,44.9447,131100.0
2006-11-22 09:55:00,59.74,59.75,59.65,59.67,115200.0,44.9447,44.9522,44.8769,44.892,115200.0
2006-11-22 10:00:00,59.66,59.74,59.65,59.7,57400.0,44.8845,44.9447,44.8769,44.9146,57400.0
2006-11-22 10:05:00,59.69,59.7,59.61,59.63,31900.0,44.907,44.9146,44.8469,44.8619,31900.0
2006-11-22 10:10:00,59.64,59.67,59.5,59.51,67700.0,44.8694,44.892,44.7641,44.7716,67700.0
2006-11-22 10:15:00,59.51,59.67,59.5,59.65,45600.0,44.7716,44.892,44.7641,44.8769,45600.0
2006-11-22 10:20:00,59.65,59.67,59.62,59.62,23000.0,44.8769,44.892,44.8544,44.8544,23000.0
2006-11-22 10:25:00,59.63,59.65,59.55,59.56,65900.0,44.8619,44.8769,44.8017,44.8092,65900.0
2006-11-22 10:30:00,59.56,59.64,59.56,59.63,37800.0,44.8092,44.8694,44.8092,44.8619,37800.0
2006-11-22 10:35:00,59.62,59.62,59.58,59.59,45500.0,44.8544,44.8544,44.8243,44.8318,45500.0
2006-11-22 10:40:00,59.59,59.61,59.56,59.56,34200.0,44.8318,44.8469,44.8092,44.8092,34200.0
2006-11-22 10:45:00,59.56,59.58,59.54,59.54,29500.0,44.8092,44.8243,44.7942,44.7942,29500.0
2006-11-22 10:50:00,59.55,59.55,59.5,59.5,47300.0,44.8017,44.8017,44.7641,44.7641,47300.0
2006-11-22 10:55:00,59.5,59.5,59.44,59.45,120700.0,44.7641,44.7641,44.719,44.7265,120700.0
2006-11-22 11:00:00,59.45,59.54,59.44,59.52,70500.0,44.7265,44.7942,44.719,44.7791,70500.0
2006-11-22 11:05:00,59.52,59.54,59.51,59.52,39000.0,44.7791,44.7942,44.7716,44.7791,39000.0
2006-11-22 11:10:00,59.53,59.53,59.5,59.51,30700.0,44.7867,44.7867,44.7641,44.7716,30700.0
2006-11-22 11:15:00,59.5,59.52,59.5,59.5,38500.0,44.7641,44.7791,44.7641,44.7641,38500.0
2006-11-22 11:20:00,59.51,59.55,59.5,59.51,45200.0,44.7716,44.8017,44.7641,44.7716,45200.0
2006-11-22 11:25:00,59.5,59.55,59.5,59.55,30900.0,44.7641,44.8017,44.7641,44.8017,30900.0
2006-11-22 11:30:00,59.54,59.55,59.5,59.51,32300.0,44.7942,44.8017,44.7641,44.7716,32300.0
2006-11-22 11:35:00,59.51,59.52,59.5,59.52,22600.0,44.7716,44.7791,44.7641,44.7791,22600.0
2006-11-22 11:40:00,59.51,59.53,59.51,59.51,35300.0,44.7716,44.7867,44.7716,44.7716,35300.0
2006-11-22 11:45:00,59.51,59.52,59.51,59.52,13700.0,44.7716,44.7791,44.7716,44.7791,13700.0
2006-11-22 11:50:00,59.52,59.53,59.51,59.53,23200.0,44.7791,44.7867,44.7716,44.7867,23200.0
2006-11-22 11:55:00,59.53,59.53,59.5,59.51,20600.0,44.7867,44.7867,44.7641,44.7716,20600.0
2006-11-22 12:00:00,59.5,59.51,59.5,59.51,6200.0,44.7641,44.7716,44.7641,44.7716,6200.0
2006-11-22 12:05:00,59.51,59.52,59.51,59.51,12000.0,44.7716,44.7791,44.7716,44.7716,12000.0
2006-11-22 12:10:00,59.51,59.54,59.51,59.54,34200.0,44.7716,44.7942,44.7716,44.7942,34200.0
2006-11-22 12:15:00,59.54,59.56,59.52,59.56,29900.0,44.7942,44.8092,44.7791,44.8092,29900.0
2006-11-22 12:20:00,59.55,59.58,59.55,59.56,24200.0,44.8017,44.8243,44.8017,44.8092,24200.0
2006-11-22 12:25:00,59.56,59.59,59.55,59.59,12000.0,44.8092,44.8318,44.8017,44.8318,12000.0
2006-11-22 12:30:00,59.59,59.6,59.55,59.55,33900.0,44.8318,44.8393,44.8017,44.8017,33900.0
2006-11-22 12:35:00,59.55,59.56,59.55,59.55,20900.0,44.8017,44.8092,44.8017,44.8017,20900.0
2006-11-22 12:40:00,59.55,59.57,59.55,59.56,84200.0,44.8017,44.8168,44.8017,44.8092,84200.0
2006-11-22 12:45:00,59.56,59.57,59.55,59.55,35900.0,44.8092,44.8168,44.8017,44.8017,35900.0
2006-11-22 12:50:00,59.56,59.57,59.55,59.57,27100.0,44.8092,44.8168,44.8017,44.8168,27100.0
2006-11-22 12:55:00,59.56,59.57,59.56,59.56,23500.0,44.8092,44.8168,44.8092,44.8092,23500.0
2006-11-22 13:00:00,59.57,59.57,59.56,59.57,7800.0,44.8168,44.8168,44.8092,44.8168,7800.0
2006-11-22 13:05:00,59.57,59.57,59.5,59.5,38900.0,44.8168,44.8168,44.7641,44.7641,38900.0
2006-11-22 13:10:00,59.5,59.55,59.5,59.55,61200.0,44.7641,44.8017,44.7641,44.8017,61200.0
2006-11-22 13:15:00,59.55,59.6,59.54,59.58,110600.0,44.8017,44.8393,44.7942,44.8243,110600.0
2006-11-22 13:20:00,59.58,59.6,59.57,59.6,17200.0,44.8243,44.8393,44.8168,44.8393,17200.0
2006-11-22 13:25:00,59.59,59.62,59.59,59.62,61000.0,44.8318,44.8544,44.8318,44.8544,61000.0
2006-11-22 13:30:00,59.63,59.67,59.62,59.65,54900.0,44.8619,44.892,44.8544,44.8769,54900.0
2006-11-22 13:35:00,59.66,59.7,59.65,59.69,25800.0,44.8845,44.9146,44.8769,44.907,25800.0
2006-11-22 13:40:00,59.69,59.69,59.68,59.68,21200.0,44.907,44.907,44.8995,44.8995,21200.0
2006-11-22 13:45:00,59.68,59.7,59.68,59.7,16900.0,44.8995,44.9146,44.8995,44.9146,16900.0
2006-11-22 13:50:00,59.7,59.7,59.69,59.69,24700.0,44.9146,44.9146,44.907,44.907,24700.0
2006-11-22 13:55:00,59.69,59.7,59.6,59.65,60000.0,44.907,44.9146,44.8393,44.8769,60000.0
2006-11-22 14:00:00,59.66,59.69,59.65,59.68,24700.0,44.8845,44.907,44.8769,44.8995,24700.0
2006-11-22 14:05:00,59.69,59.7,59.69,59.7,23100.0,44.907,44.9146,44.907,44.9146,23100.0
2006-11-22 14:10:00,59.71,59.72,59.7,59.71,29500.0,44.9221,44.9296,44.9146,44.9221,29500.0
2006-11-22 14:15:00,59.71,59.72,59.65,59.65,26700.0,44.9221,44.9296,44.8769,44.8769,26700.0
2006-11-22 14:20:00,59.64,59.72,59.64,59.72,33400.0,44.8694,44.9296,44.8694,44.9296,33400.0
2006-11-22 14:25:00,59.72,59.72,59.67,59.67,16300.0,44.9296,44.9296,44.892,44.892,16300.0
2006-11-22 14:30:00,59.67,59.72,59.66,59.71,22300.0,44.892,44.9296,44.8845,44.9221,22300.0
2006-11-22 14:35:00,59.72,59.72,59.71,59.72,7500.0,44.9296,44.9296,44.9221,44.9296,7500.0
2006-11-22 14:40:00,59.72,59.72,59.71,59.72,16700.0,44.9296,44.9296,44.9221,44.9296,16700.0
2006-11-22 14:45:00,59.72,59.75,59.72,59.75,39700.0,44.9296,44.9522,44.9296,44.9522,39700.0
2006-11-22 14:50:00,59.75,59.75,59.7,59.7,37700.0,44.9522,44.9522,44.9146,44.9146,37700.0
2006-11-22 14:55:00,59.71,59.71,59.67,59.68,17500.0,44.9221,44.9221,44.892,44.8995,17500.0
2006-11-22 15:00:00,59.69,59.75,59.69,59.74,44400.0,44.907,44.9522,44.907,44.9447,44400.0
2006-11-22 15:05:00,59.73,59.78,59.73,59.78,35600.0,44.9371,44.9747,44.9371,44.9747,35600.0
2006-11-22 15:10:00,59.78,59.8,59.78,59.78,48300.0,44.9747,44.9898,44.9747,44.9747,48300.0
2006-11-22 15:15:00,59.78,59.79,59.78,59.78,22100.0,44.9747,44.9823,44.9747,44.9747,22100.0
2006-11-22 15:20:00,59.79,59.79,59.78,59.78,29300.0,44.9823,44.9823,44.9747,44.9747,29300.0
2006-11-22 15:25:00,59.79,59.85,59.78,59.85,79200.0,44.9823,45.0274,44.9747,45.0274,79200.0
2006-11-22 15:30:00,59.84,59.86,59.82,59.86,57700.0,45.0199,45.0349,45.0048,45.0349,57700.0
2006-11-22 15:35:00,59.86,59.9,59.85,59.87,90800.0,45.0349,45.065,45.0274,45.0425,90800.0
2006-11-22 15:40:00,59.86,59.87,59.86,59.86,30900.0,45.0349,45.0425,45.0349,45.0349,30900.0
2006-11-22 15:45:00,59.86,59.86,59.84,59.85,33500.0,45.0349,45.0349,45.0199,45.0274,33500.0
2006-11-22 15:50:00,59.85,59.89,59.84,59.89,98600.0,45.0274,45.0575,45.0199,45.0575,98600.0
2006-11-22 15:55:00,59.88,59.9,59.88,59.89,83800.0,45.05,45.065,45.05,45.0575,83800.0
2006-11-24 09:30:00,59.55,59.77,59.55,59.74,105300.0,44.8017,44.9672,44.8017,44.9447,105300.0
2006-11-24 09:35:00,59.74,59.74,59.67,59.7,46500.0,44.9447,44.9447,44.892,44.9146,46500.0
2006-11-24 09:40:00,59.7,59.71,59.67,59.67,49100.0,44.9146,44.9221,44.892,44.892,49100.0
2006-11-24 09:45:00,59.67,59.7,59.65,59.69,64100.0,44.892,44.9146,44.8769,44.907,64100.0
2006-11-24 09:50:00,59.69,59.7,59.67,59.69,38300.0,44.907,44.9146,44.892,44.907,38300.0
2006-11-24 09:55:00,59.69,59.7,59.65,59.66,38000.0,44.907,44.9146,44.8769,44.8845,38000.0
2006-11-24 10:00:00,59.66,59.7,59.66,59.68,31500.0,44.8845,44.9146,44.8845,44.8995,31500.0
2006-11-24 10:05:00,59.7,59.72,59.64,59.7,81800.0,44.9146,44.9296,44.8694,44.9146,81800.0
2006-11-24 10:10:00,59.71,59.71,59.7,59.7,11400.0,44.9221,44.9221,44.9146,44.9146,11400.0
2006-11-24 10:15:00,59.7,59.74,59.68,59.73,29200.0,44.9146,44.9447,44.8995,44.9371,29200.0
2006-11-24 10:20:00,59.73,59.73,59.65,59.72,40800.0,44.9371,44.9371,44.8769,44.9296,40800.0
2006-11-24 10:25:00,59.72,59.72,59.66,59.68,37600.0,44.9296,44.9296,44.8845,44.8995,37600.0
2006-11-24 10:30:00,59.69,59.69,59.65,59.65,25400.0,44.907,44.907,44.8769,44.8769,25400.0
2006-11-24 10:35:00,59.65,59.67,59.6,59.61,55400.0,44.8769,44.892,44.8393,44.8469,55400.0
2006-11-24 10:40:00,59.6,59.65,59.6,59.64,31600.0,44.8393,44.8769,44.8393,44.8694,31600.0
2006-11-24 10:45:00,59.65,59.68,59.64,59.68,37000.0,44.8769,44.8995,44.8694,44.8995,37000.0
2006-11-24 10:50:00,59.67,59.7,59.67,59.7,25600.0,44.892,44.9146,44.892,44.9146,25600.0
2006-11-24 10:55:00,59.7,59.73,59.69,59.73,36900.0,44.9146,44.9371,44.907,44.9371,36900.0
2006-11-24 11:00:00,59.73,59.73,59.68,59.69,31100.0,44.9371,44.9371,44.8995,44.907,31100.0
2006-11-24 11:05:00,59.7,59.74,59.69,59.74,26200.0,44.9146,44.9447,44.907,44.9447,26200.0
2006-11-24 11:10:00,59.74,59.75,59.72,59.74,20400.0,44.9447,44.9522,44.9296,44.9447,20400.0
2006-11-24 11:15:00,59.74,59.75,59.73,59.73,16000.0,44.9447,44.9522,44.9371,44.9371,16000.0
2006-11-24 11:20:00,59.73,59.78,59.73,59.77,38000.0,44.9371,44.9747,44.9371,44.9672,38000.0
2006-11-24 11:25:00,59.76,59.8,59.74,59.77,44000.0,44.9597,44.9898,44.9447,44.9672,44000.0
2006-11-24 11:30:00,59.78,59.8,59.78,59.78,13500.0,44.9747,44.9898,44.9747,44.9747,13500.0
2006-11-24 11:35:00,59.79,59.8,59.72,59.74,31900.0,44.9823,44.9898,44.9296,44.9447,31900.0
2006-11-24 11:40:00,59.75,59.8,59.75,59.8,25400.0,44.9522,44.9898,44.9522,44.9898,25400.0
2006-11-24 11:45:00,59.78,59.8,59.72,59.73,20500.0,44.9747,44.9898,44.9296,44.9371,20500.0
2006-11-24 11:50:00,59.72,59.75,59.72,59.74,13800.0,44.9296,44.9522,44.9296,44.9447,13800.0
2006-11-24 11:55:00,59.74,59.75,59.73,59.74,5600.0,44.9447,44.9522,44.9371,44.9447,5600.0
2006-11-24 12:00:00,59.74,59.8,59.74,59.77,12900.0,44.9447,44.9898,44.9447,44.9672,12900.0
2006-11-24 12:05:00,59.78,59.79,59.77,59.78,6800.0,44.9747,44.9823,44.9672,44.9747,6800.0
2006-11-24 12:10:00,59.79,59.79,59.77,59.79,9200.0,44.9823,44.9823,44.9672,44.9823,9200.0
2006-11-24 12:15:00,59.79,59.8,59.74,59.75,16200.0,44.9823,44.9898,44.9447,44.9522,16200.0
2006-11-24 12:20:00,59.75,59.8,59.74,59.76,24800.0,44.9522,44.9898,44.9447,44.9597,24800.0
2006-11-24 12:25:00,59.77,59.78,59.76,59.77,21000.0,44.9672,44.9747,44.9597,44.9672,21000.0
2006-11-24 12:30:00,59.75,59.77,59.71,59.76,44500.0,44.9522,44.9672,44.9221,44.9597,44500.0
2006-11-24 12:35:00,59.76,59.82,59.76,59.82,30800.0,44.9597,45.0048,44.9597,45.0048,30800.0
2006-11-24 12:40:00,59.82,59.91,59.81,59.9,76600.0,45.0048,45.0726,44.9973,45.065,76600.0
2006-11-24 12:45:00,59.9,59.9,59.88,59.89,50400.0,45.065,45.065,45.05,45.0575,50400.0
2006-11-24 12:50:00,59.89,59.91,59.88,59.88,89300.0,45.0575,45.0726,45.05,45.05,89300.0
2006-11-24 12:55:00,59.88,59.93,59.85,59.85,82500.0,45.05,45.0876,45.0274,45.0274,82500.0
2006-11-24 13:00:00,59.9,59.9,59.9,59.9,110600.0,45.065,45.065,45.065,45.065,110600.0
2006-11-24 13:05:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 13:10:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 13:15:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 13:20:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 13:25:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 13:30:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 13:35:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 13:40:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 13:45:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 13:50:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 13:55:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 14:00:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 14:05:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 14:10:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 14:15:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 14:20:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 14:25:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 14:30:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 14:35:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 14:40:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 14:45:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 14:50:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 14:55:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 15:00:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 15:05:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 15:10:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 15:15:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 15:20:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 15:25:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 15:30:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 15:35:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 15:40:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 15:45:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 15:50:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 15:55:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-27 09:30:00,59.7,59.9,59.7,59.83,105700.0,44.9146,45.065,44.9146,45.0124,105700.0
2006-11-27 09:35:00,59.83,59.84,59.73,59.75,157600.0,45.0124,45.0199,44.9371,44.9522,157600.0
2006-11-27 09:40:00,59.73,59.74,59.63,59.63,58300.0,44.9371,44.9447,44.8619,44.8619,58300.0
2006-11-27 09:45:00,59.64,59.65,59.5,59.51,66600.0,44.8694,44.8769,44.7641,44.7716,66600.0
2006-11-27 09:50:00,59.5,59.51,59.44,59.45,83600.0,44.7641,44.7716,44.719,44.7265,83600.0
2006-11-27 09:55:00,59.44,59.45,59.34,59.34,57600.0,44.719,44.7265,44.6437,44.6437,57600.0
2006-11-27 10:00:00,59.34,59.34,59.24,59.26,111200.0,44.6437,44.6437,44.5685,44.5835,111200.0
2006-11-27 10:05:00,59.25,59.3,59.25,59.25,109100.0,44.576,44.6136,44.576,44.576,109100.0
2006-11-27 10:10:00,59.26,59.26,59.19,59.21,221800.0,44.5835,44.5835,44.5309,44.5459,221800.0
2006-11-27 10:15:00,59.2,59.26,59.19,59.22,155100.0,44.5384,44.5835,44.5309,44.5534,155100.0
2006-11-27 10:20:00,59.22,59.32,59.21,59.22,93000.0,44.5534,44.6287,44.5459,44.5534,93000.0
2006-11-27 10:25:00,59.22,59.26,59.21,59.25,82400.0,44.5534,44.5835,44.5459,44.576,82400.0
2006-11-27 10:30:00,59.26,59.29,59.23,59.23,56500.0,44.5835,44.6061,44.561,44.561,56500.0
2006-11-27 10:35:00,59.23,59.23,59.02,59.04,118800.0,44.561,44.561,44.403,44.418,118800.0
2006-11-27 10:40:00,59.03,59.04,59.01,59.02,42600.0,44.4105,44.418,44.3954,44.403,42600.0
2006-11-27 10:45:00,59.02,59.07,59.0,59.07,103600.0,44.403,44.4406,44.3879,44.4406,103600.0
2006-11-27 10:50:00,59.06,59.19,59.06,59.14,79300.0,44.4331,44.5309,44.4331,44.4933,79300.0
2006-11-27 10:55:00,59.13,59.16,59.13,59.14,23900.0,44.4857,44.5083,44.4857,44.4933,23900.0
2006-11-27 11:00:00,59.14,59.15,59.09,59.1,50000.0,44.4933,44.5008,44.4556,44.4632,50000.0
2006-11-27 11:05:00,59.09,59.15,59.09,59.12,40300.0,44.4556,44.5008,44.4556,44.4782,40300.0
2006-11-27 11:10:00,59.12,59.13,59.0,59.0,76700.0,44.4782,44.4857,44.3879,44.3879,76700.0
2006-11-27 11:15:00,59.01,59.02,59.0,59.01,54300.0,44.3954,44.403,44.3879,44.3954,54300.0
2006-11-27 11:20:00,59.01,59.04,58.99,58.99,69400.0,44.3954,44.418,44.3804,44.3804,69400.0
2006-11-27 11:25:00,58.99,59.0,58.84,58.88,103700.0,44.3804,44.3879,44.2676,44.2976,103700.0
2006-11-27 11:30:00,58.88,58.9,58.8,58.85,84000.0,44.2976,44.3127,44.2375,44.2751,84000.0
2006-11-27 11:35:00,58.85,58.86,58.84,58.85,39300.0,44.2751,44.2826,44.2676,44.2751,39300.0
2006-11-27 11:40:00,58.86,58.9,58.81,58.85,106000.0,44.2826,44.3127,44.245,44.2751,106000.0
2006-11-27 11:45:00,58.85,58.88,58.85,58.87,40300.0,44.2751,44.2976,44.2751,44.2901,40300.0
2006-11-27 11:50:00,58.87,58.88,58.81,58.83,73100.0,44.2901,44.2976,44.245,44.26,73100.0
2006-11-27 11:55:00,58.82,58.83,58.81,58.82,17600.0,44.2525,44.26,44.245,44.2525,17600.0
2006-11-27 12:00:00,58.83,58.92,58.77,58.77,83800.0,44.26,44.3277,44.2149,44.2149,83800.0
2006-11-27 12:05:00,58.77,58.77,58.62,58.75,159400.0,44.2149,44.2149,44.102,44.1998,159400.0
2006-11-27 12:10:00,58.76,58.79,58.76,58.77,54600.0,44.2074,44.2299,44.2074,44.2149,54600.0
2006-11-27 12:15:00,58.77,58.78,58.76,58.78,25200.0,44.2149,44.2224,44.2074,44.2224,25200.0
2006-11-27 12:20:00,58.77,58.79,58.76,58.79,30900.0,44.2149,44.2299,44.2074,44.2299,30900.0
2006-11-27 12:25:00,58.79,58.87,58.77,58.84,74500.0,44.2299,44.2901,44.2149,44.2676,74500.0
2006-11-27 12:30:00,58.84,58.86,58.78,58.79,83700.0,44.2676,44.2826,44.2224,44.2299,83700.0
2006-11-27 12:35:00,58.79,58.82,58.79,58.8,25900.0,44.2299,44.2525,44.2299,44.2375,25900.0
2006-11-27 12:40:00,58.81,58.84,58.7,58.81,90900.0,44.245,44.2676,44.1622,44.245,90900.0
2006-11-27 12:45:00,58.81,58.81,58.77,58.8,25800.0,44.245,44.245,44.2149,44.2375,25800.0
2006-11-27 12:50:00,58.8,58.81,58.76,58.77,28300.0,44.2375,44.245,44.2074,44.2149,28300.0
2006-11-27 12:55:00,58.78,58.78,58.76,58.77,23800.0,44.2224,44.2224,44.2074,44.2149,23800.0
2006-11-27 13:00:00,58.76,58.78,58.75,58.77,70400.0,44.2074,44.2224,44.1998,44.2149,70400.0
2006-11-27 13:05:00,58.76,58.77,58.75,58.76,20400.0,44.2074,44.2149,44.1998,44.2074,20400.0
2006-11-27 13:10:00,58.77,58.77,58.72,58.73,100600.0,44.2149,44.2149,44.1773,44.1848,100600.0
2006-11-27 13:15:00,58.73,58.73,58.68,58.68,58500.0,44.1848,44.1848,44.1472,44.1472,58500.0
2006-11-27 13:20:00,58.68,58.69,58.65,58.65,90800.0,44.1472,44.1547,44.1246,44.1246,90800.0
2006-11-27 13:25:00,58.65,58.69,58.64,58.69,77300.0,44.1246,44.1547,44.1171,44.1547,77300.0
2006-11-27 13:30:00,58.69,58.74,58.68,58.71,58800.0,44.1547,44.1923,44.1472,44.1697,58800.0
2006-11-27 13:35:00,58.71,58.73,58.63,58.67,70600.0,44.1697,44.1848,44.1096,44.1397,70600.0
2006-11-27 13:40:00,58.66,58.79,58.66,58.77,58200.0,44.1321,44.2299,44.1321,44.2149,58200.0
2006-11-27 13:45:00,58.77,58.8,58.72,58.79,85900.0,44.2149,44.2375,44.1773,44.2299,85900.0
2006-11-27 13:50:00,58.79,58.82,58.78,58.79,47000.0,44.2299,44.2525,44.2224,44.2299,47000.0
2006-11-27 13:55:00,58.8,58.86,58.78,58.86,42100.0,44.2375,44.2826,44.2224,44.2826,42100.0
2006-11-27 14:00:00,58.86,58.97,58.85,58.94,153000.0,44.2826,44.3654,44.2751,44.3428,153000.0
2006-11-27 14:05:00,58.94,58.94,58.8,58.86,140300.0,44.3428,44.3428,44.2375,44.2826,140300.0
2006-11-27 14:10:00,58.87,58.88,58.86,58.86,36800.0,44.2901,44.2976,44.2826,44.2826,36800.0
2006-11-27 14:15:00,58.86,58.91,58.86,58.87,84900.0,44.2826,44.3202,44.2826,44.2901,84900.0
2006-11-27 14:20:00,58.87,58.92,58.85,58.86,88800.0,44.2901,44.3277,44.2751,44.2826,88800.0
2006-11-27 14:25:00,58.85,58.86,58.83,58.86,74900.0,44.2751,44.2826,44.26,44.2826,74900.0
2006-11-27 14:30:00,58.87,58.9,58.85,58.88,51300.0,44.2901,44.3127,44.2751,44.2976,51300.0
2006-11-27 14:35:00,58.88,58.92,58.88,58.89,29800.0,44.2976,44.3277,44.2976,44.3052,29800.0
2006-11-27 14:40:00,58.88,58.93,58.88,58.9,44100.0,44.2976,44.3353,44.2976,44.3127,44100.0
2006-11-27 14:45:00,58.91,58.93,58.87,58.91,81200.0,44.3202,44.3353,44.2901,44.3202,81200.0
2006-11-27 14:50:00,58.92,58.92,58.85,58.86,39300.0,44.3277,44.3277,44.2751,44.2826,39300.0
2006-11-27 14:55:00,58.86,58.92,58.85,58.88,58300.0,44.2826,44.3277,44.2751,44.2976,58300.0
2006-11-27 15:00:00,58.87,58.89,58.85,58.88,36300.0,44.2901,44.3052,44.2751,44.2976,36300.0
2006-11-27 15:05:00,58.88,58.89,58.85,58.86,44400.0,44.2976,44.3052,44.2751,44.2826,44400.0
2006-11-27 15:10:00,58.85,58.91,58.85,58.87,96200.0,44.2751,44.3202,44.2751,44.2901,96200.0
2006-11-27 15:15:00,58.86,58.87,58.83,58.84,23200.0,44.2826,44.2901,44.26,44.2676,23200.0
2006-11-27 15:20:00,58.85,58.86,58.83,58.85,30200.0,44.2751,44.2826,44.26,44.2751,30200.0
2006-11-27 15:25:00,58.85,58.87,58.85,58.87,36700.0,44.2751,44.2901,44.2751,44.2901,36700.0
2006-11-27 15:30:00,58.86,58.9,58.85,58.9,114200.0,44.2826,44.3127,44.2751,44.3127,114200.0
2006-11-27 15:35:00,58.89,58.91,58.88,58.89,61500.0,44.3052,44.3202,44.2976,44.3052,61500.0
2006-11-27 15:40:00,58.88,58.89,58.83,58.85,95300.0,44.2976,44.3052,44.26,44.2751,95300.0
2006-11-27 15:45:00,58.85,58.86,58.83,58.84,120000.0,44.2751,44.2826,44.26,44.2676,120000.0
2006-11-27 15:50:00,58.84,58.88,58.84,58.87,73400.0,44.2676,44.2976,44.2676,44.2901,73400.0
2006-11-27 15:55:00,58.88,58.89,58.84,58.87,191800.0,44.2976,44.3052,44.2676,44.2901,191800.0
2006-11-28 09:30:00,58.65,58.87,58.51,58.65,162800.0,44.1246,44.2901,44.0193,44.1246,162800.0
2006-11-28 09:35:00,58.64,58.75,58.55,58.56,99200.0,44.1171,44.1998,44.0494,44.0569,99200.0
2006-11-28 09:40:00,58.55,58.56,58.45,58.46,158800.0,44.0494,44.0569,43.9741,43.9817,158800.0
2006-11-28 09:45:00,58.47,58.49,58.44,58.46,90700.0,43.9892,44.0042,43.9666,43.9817,90700.0
2006-11-28 09:50:00,58.46,58.61,58.45,58.58,90000.0,43.9817,44.0945,43.9741,44.0719,90000.0
2006-11-28 09:55:00,58.58,58.62,58.55,58.57,68000.0,44.0719,44.102,44.0494,44.0644,68000.0
2006-11-28 10:00:00,58.57,58.76,58.54,58.75,123700.0,44.0644,44.2074,44.0418,44.1998,123700.0
2006-11-28 10:05:00,58.75,58.8,58.75,58.77,94600.0,44.1998,44.2375,44.1998,44.2149,94600.0
2006-11-28 10:10:00,58.77,58.78,58.69,58.71,94000.0,44.2149,44.2224,44.1547,44.1697,94000.0
2006-11-28 10:15:00,58.72,58.72,58.64,58.68,53000.0,44.1773,44.1773,44.1171,44.1472,53000.0
2006-11-28 10:20:00,58.69,58.75,58.59,58.72,115000.0,44.1547,44.1998,44.0795,44.1773,115000.0
2006-11-28 10:25:00,58.71,58.85,58.7,58.8,63800.0,44.1697,44.2751,44.1622,44.2375,63800.0
2006-11-28 10:30:00,58.8,58.92,58.8,58.88,73200.0,44.2375,44.3277,44.2375,44.2976,73200.0
2006-11-28 10:35:00,58.87,59.01,58.87,58.99,69600.0,44.2901,44.3954,44.2901,44.3804,69600.0
2006-11-28 10:40:00,58.98,58.99,58.89,58.9,57700.0,44.3729,44.3804,44.3052,44.3127,57700.0
2006-11-28 10:45:00,58.9,58.98,58.88,58.96,45400.0,44.3127,44.3729,44.2976,44.3578,45400.0
2006-11-28 10:50:00,58.96,58.96,58.9,58.91,34600.0,44.3578,44.3578,44.3127,44.3202,34600.0
2006-11-28 10:55:00,58.91,58.93,58.9,58.93,60700.0,44.3202,44.3353,44.3127,44.3353,60700.0
2006-11-28 11:00:00,58.94,59.03,58.94,59.02,61700.0,44.3428,44.4105,44.3428,44.403,61700.0
2006-11-28 11:05:00,59.02,59.02,58.96,58.97,123200.0,44.403,44.403,44.3578,44.3654,123200.0
2006-11-28 11:10:00,58.97,58.98,58.93,58.94,100800.0,44.3654,44.3729,44.3353,44.3428,100800.0
2006-11-28 11:15:00,58.94,58.97,58.93,58.95,95100.0,44.3428,44.3654,44.3353,44.3503,95100.0
2006-11-28 11:20:00,58.94,58.98,58.93,58.93,80900.0,44.3428,44.3729,44.3353,44.3353,80900.0
2006-11-28 11:25:00,58.94,58.99,58.91,58.91,153300.0,44.3428,44.3804,44.3202,44.3202,153300.0
2006-11-28 11:30:00,58.91,58.95,58.91,58.93,23900.0,44.3202,44.3503,44.3202,44.3353,23900.0
2006-11-28 11:35:00,58.93,58.96,58.91,58.94,32000.0,44.3353,44.3578,44.3202,44.3428,32000.0
2006-11-28 11:40:00,58.93,58.98,58.91,58.92,129100.0,44.3353,44.3729,44.3202,44.3277,129100.0
2006-11-28 11:45:00,58.92,58.93,58.87,58.88,35700.0,44.3277,44.3353,44.2901,44.2976,35700.0
2006-11-28 11:50:00,58.87,58.91,58.87,58.91,20100.0,44.2901,44.3202,44.2901,44.3202,20100.0
2006-11-28 11:55:00,58.92,58.94,58.9,58.93,30400.0,44.3277,44.3428,44.3127,44.3353,30400.0
2006-11-28 12:00:00,58.93,58.95,58.92,58.93,32500.0,44.3353,44.3503,44.3277,44.3353,32500.0
2006-11-28 12:05:00,58.91,58.94,58.9,58.93,27500.0,44.3202,44.3428,44.3127,44.3353,27500.0
2006-11-28 12:10:00,58.93,58.94,58.93,58.94,24200.0,44.3353,44.3428,44.3353,44.3428,24200.0
2006-11-28 12:15:00,58.93,58.95,58.92,58.94,34400.0,44.3353,44.3503,44.3277,44.3428,34400.0
2006-11-28 12:20:00,58.94,58.96,58.93,58.94,73200.0,44.3428,44.3578,44.3353,44.3428,73200.0
2006-11-28 12:25:00,58.94,58.99,58.93,58.96,98500.0,44.3428,44.3804,44.3353,44.3578,98500.0
2006-11-28 12:30:00,58.96,58.96,58.85,58.91,120800.0,44.3578,44.3578,44.2751,44.3202,120800.0
2006-11-28 12:35:00,58.9,58.91,58.85,58.87,51300.0,44.3127,44.3202,44.2751,44.2901,51300.0
2006-11-28 12:40:00,58.87,58.88,58.85,58.85,42600.0,44.2901,44.2976,44.2751,44.2751,42600.0
2006-11-28 12:45:00,58.85,58.85,58.8,58.83,37900.0,44.2751,44.2751,44.2375,44.26,37900.0
2006-11-28 12:50:00,58.82,58.85,58.8,58.81,29000.0,44.2525,44.2751,44.2375,44.245,29000.0
2006-11-28 12:55:00,58.81,58.85,58.8,58.82,33900.0,44.245,44.2751,44.2375,44.2525,33900.0
2006-11-28 13:00:00,58.81,58.92,58.8,58.91,64400.0,44.245,44.3277,44.2375,44.3202,64400.0
2006-11-28 13:05:00,58.91,58.95,58.9,58.92,66500.0,44.3202,44.3503,44.3127,44.3277,66500.0
2006-11-28 13:10:00,58.92,58.92,58.9,58.92,26200.0,44.3277,44.3277,44.3127,44.3277,26200.0
2006-11-28 13:15:00,58.91,58.93,58.83,58.85,52600.0,44.3202,44.3353,44.26,44.2751,52600.0
2006-11-28 13:20:00,58.86,58.89,58.85,58.86,36200.0,44.2826,44.3052,44.2751,44.2826,36200.0
2006-11-28 13:25:00,58.86,58.86,58.82,58.83,23300.0,44.2826,44.2826,44.2525,44.26,23300.0
2006-11-28 13:30:00,58.83,58.84,58.83,58.83,13600.0,44.26,44.2676,44.26,44.26,13600.0
2006-11-28 13:35:00,58.84,58.9,58.83,58.88,37700.0,44.2676,44.3127,44.26,44.2976,37700.0
2006-11-28 13:40:00,58.86,58.9,58.83,58.87,25300.0,44.2826,44.3127,44.26,44.2901,25300.0
2006-11-28 13:45:00,58.87,58.89,58.85,58.89,39500.0,44.2901,44.3052,44.2751,44.3052,39500.0
2006-11-28 13:50:00,58.87,58.88,58.85,58.88,31600.0,44.2901,44.2976,44.2751,44.2976,31600.0
2006-11-28 13:55:00,58.86,58.89,58.85,58.86,17700.0,44.2826,44.3052,44.2751,44.2826,17700.0
2006-11-28 14:00:00,58.86,58.86,58.83,58.83,34200.0,44.2826,44.2826,44.26,44.26,34200.0
2006-11-28 14:05:00,58.83,58.87,58.83,58.86,29100.0,44.26,44.2901,44.26,44.2826,29100.0
2006-11-28 14:10:00,58.87,58.9,58.85,58.9,146200.0,44.2901,44.3127,44.2751,44.3127,146200.0
2006-11-28 14:15:00,58.9,58.9,58.83,58.83,33900.0,44.3127,44.3127,44.26,44.26,33900.0
2006-11-28 14:20:00,58.83,58.9,58.82,58.83,45000.0,44.26,44.3127,44.2525,44.26,45000.0
2006-11-28 14:25:00,58.84,58.87,58.8,58.82,71700.0,44.2676,44.2901,44.2375,44.2525,71700.0
2006-11-28 14:30:00,58.83,58.86,58.81,58.83,39200.0,44.26,44.2826,44.245,44.26,39200.0
2006-11-28 14:35:00,58.83,58.86,58.8,58.81,59200.0,44.26,44.2826,44.2375,44.245,59200.0
2006-11-28 14:40:00,58.8,58.83,58.78,58.83,59300.0,44.2375,44.26,44.2224,44.26,59300.0
2006-11-28 14:45:00,58.81,58.83,58.78,58.79,56500.0,44.245,44.26,44.2224,44.2299,56500.0
2006-11-28 14:50:00,58.8,58.84,58.78,58.81,107200.0,44.2375,44.2676,44.2224,44.245,107200.0
2006-11-28 14:55:00,58.81,58.83,58.79,58.8,16100.0,44.245,44.26,44.2299,44.2375,16100.0
2006-11-28 15:00:00,58.8,58.82,58.78,58.79,25400.0,44.2375,44.2525,44.2224,44.2299,25400.0
2006-11-28 15:05:00,58.79,58.79,58.75,58.76,28300.0,44.2299,44.2299,44.1998,44.2074,28300.0
2006-11-28 15:10:00,58.77,58.85,58.76,58.81,110300.0,44.2149,44.2751,44.2074,44.245,110300.0
2006-11-28 15:15:00,58.81,58.84,58.81,58.84,66600.0,44.245,44.2676,44.245,44.2676,66600.0
2006-11-28 15:20:00,58.84,58.85,58.8,58.82,71800.0,44.2676,44.2751,44.2375,44.2525,71800.0
2006-11-28 15:25:00,58.82,58.86,58.82,58.83,96600.0,44.2525,44.2826,44.2525,44.26,96600.0
2006-11-28 15:30:00,58.83,58.9,58.83,58.89,108600.0,44.26,44.3127,44.26,44.3052,108600.0
2006-11-28 15:35:00,58.89,58.9,58.88,58.89,23200.0,44.3052,44.3127,44.2976,44.3052,23200.0
2006-11-28 15:40:00,58.89,58.93,58.87,58.91,82100.0,44.3052,44.3353,44.2901,44.3202,82100.0
2006-11-28 15:45:00,58.92,58.93,58.9,58.9,82900.0,44.3277,44.3353,44.3127,44.3127,82900.0
2006-11-28 15:50:00,58.9,58.92,58.86,58.87,74000.0,44.3127,44.3277,44.2826,44.2901,74000.0
2006-11-28 15:55:00,58.87,58.92,58.87,58.92,59600.0,44.2901,44.3277,44.2901,44.3277,59600.0
2006-11-29 09:30:00,58.95,59.08,58.85,58.91,148700.0,44.3503,44.4481,44.2751,44.3202,148700.0
2006-11-29 09:35:00,58.91,58.95,58.8,58.88,39400.0,44.3202,44.3503,44.2375,44.2976,39400.0
2006-11-29 09:40:00,58.88,58.91,58.82,58.88,97000.0,44.2976,44.3202,44.2525,44.2976,97000.0
2006-11-29 09:45:00,58.88,59.0,58.85,58.99,61400.0,44.2976,44.3879,44.2751,44.3804,61400.0
2006-11-29 09:50:00,58.98,58.99,58.91,58.96,46300.0,44.3729,44.3804,44.3202,44.3578,46300.0
2006-11-29 09:55:00,58.95,58.97,58.94,58.95,54900.0,44.3503,44.3654,44.3428,44.3503,54900.0
2006-11-29 10:00:00,58.95,58.97,58.89,58.97,90600.0,44.3503,44.3654,44.3052,44.3654,90600.0
2006-11-29 10:05:00,58.97,59.07,58.95,58.98,92200.0,44.3654,44.4406,44.3503,44.3729,92200.0
2006-11-29 10:10:00,59.0,59.04,58.98,59.04,57000.0,44.3879,44.418,44.3729,44.418,57000.0
2006-11-29 10:15:00,59.05,59.05,58.94,58.96,74700.0,44.4255,44.4255,44.3428,44.3578,74700.0
2006-11-29 10:20:00,58.96,58.97,58.9,58.94,36400.0,44.3578,44.3654,44.3127,44.3428,36400.0
2006-11-29 10:25:00,58.93,58.95,58.9,58.93,16000.0,44.3353,44.3503,44.3127,44.3353,16000.0
2006-11-29 10:30:00,58.93,58.94,58.89,58.91,49400.0,44.3353,44.3428,44.3052,44.3202,49400.0
2006-11-29 10:35:00,58.9,58.91,58.82,58.83,33900.0,44.3127,44.3202,44.2525,44.26,33900.0
2006-11-29 10:40:00,58.84,58.86,58.82,58.83,19400.0,44.2676,44.2826,44.2525,44.26,19400.0
2006-11-29 10:45:00,58.82,58.84,58.82,58.84,15000.0,44.2525,44.2676,44.2525,44.2676,15000.0
2006-11-29 10:50:00,58.83,58.84,58.8,58.8,36800.0,44.26,44.2676,44.2375,44.2375,36800.0
2006-11-29 10:55:00,58.8,58.81,58.72,58.74,37300.0,44.2375,44.245,44.1773,44.1923,37300.0
2006-11-29 11:00:00,58.75,58.94,58.75,58.93,49300.0,44.1998,44.3428,44.1998,44.3353,49300.0
2006-11-29 11:05:00,58.94,58.97,58.9,58.95,43500.0,44.3428,44.3654,44.3127,44.3503,43500.0
2006-11-29 11:10:00,58.95,59.02,58.94,59.02,47400.0,44.3503,44.403,44.3428,44.403,47400.0
2006-11-29 11:15:00,59.02,59.02,59.01,59.01,28100.0,44.403,44.403,44.3954,44.3954,28100.0
2006-11-29 11:20:00,59.02,59.02,59.0,59.02,33100.0,44.403,44.403,44.3879,44.403,33100.0
2006-11-29 11:25:00,59.01,59.02,59.0,59.01,23300.0,44.3954,44.403,44.3879,44.3954,23300.0
2006-11-29 11:30:00,59.01,59.02,58.97,58.99,26400.0,44.3954,44.403,44.3654,44.3804,26400.0
2006-11-29 11:35:00,58.98,58.99,58.95,58.95,11700.0,44.3729,44.3804,44.3503,44.3503,11700.0
2006-11-29 11:40:00,58.95,58.96,58.91,58.91,14900.0,44.3503,44.3578,44.3202,44.3202,14900.0
2006-11-29 11:45:00,58.91,58.91,58.88,58.9,22500.0,44.3202,44.3202,44.2976,44.3127,22500.0
2006-11-29 11:50:00,58.89,58.92,58.89,58.92,15900.0,44.3052,44.3277,44.3052,44.3277,15900.0
2006-11-29 11:55:00,58.92,58.92,58.86,58.86,11900.0,44.3277,44.3277,44.2826,44.2826,11900.0
2006-11-29 12:00:00,58.87,58.87,58.85,58.85,34700.0,44.2901,44.2901,44.2751,44.2751,34700.0
2006-11-29 12:05:00,58.85,58.86,58.85,58.85,75000.0,44.2751,44.2826,44.2751,44.2751,75000.0
2006-11-29 12:10:00,58.85,58.88,58.84,58.86,15700.0,44.2751,44.2976,44.2676,44.2826,15700.0
2006-11-29 12:15:00,58.85,58.86,58.85,58.85,17000.0,44.2751,44.2826,44.2751,44.2751,17000.0
2006-11-29 12:20:00,58.85,58.86,58.8,58.81,43000.0,44.2751,44.2826,44.2375,44.245,43000.0
2006-11-29 12:25:00,58.81,58.81,58.73,58.74,38400.0,44.245,44.245,44.1848,44.1923,38400.0
2006-11-29 12:30:00,58.74,58.75,58.72,58.72,24300.0,44.1923,44.1998,44.1773,44.1773,24300.0
2006-11-29 12:35:00,58.73,58.82,58.72,58.81,29500.0,44.1848,44.2525,44.1773,44.245,29500.0
2006-11-29 12:40:00,58.81,58.82,58.77,58.78,44800.0,44.245,44.2525,44.2149,44.2224,44800.0
2006-11-29 12:45:00,58.78,58.78,58.74,58.75,13400.0,44.2224,44.2224,44.1923,44.1998,13400.0
2006-11-29 12:50:00,58.76,58.76,58.74,58.76,30300.0,44.2074,44.2074,44.1923,44.2074,30300.0
2006-11-29 12:55:00,58.76,58.79,58.76,58.77,22300.0,44.2074,44.2299,44.2074,44.2149,22300.0
2006-11-29 13:00:00,58.77,58.78,58.76,58.76,33400.0,44.2149,44.2224,44.2074,44.2074,33400.0
2006-11-29 13:05:00,58.76,58.77,58.76,58.76,8700.0,44.2074,44.2149,44.2074,44.2074,8700.0
2006-11-29 13:10:00,58.76,58.77,58.76,58.77,57500.0,44.2074,44.2149,44.2074,44.2149,57500.0
2006-11-29 13:15:00,58.76,58.77,58.76,58.76,32500.0,44.2074,44.2149,44.2074,44.2074,32500.0
2006-11-29 13:20:00,58.76,58.76,58.74,58.75,49700.0,44.2074,44.2074,44.1923,44.1998,49700.0
2006-11-29 13:25:00,58.75,58.76,58.73,58.73,61900.0,44.1998,44.2074,44.1848,44.1848,61900.0
2006-11-29 13:30:00,58.73,58.73,58.66,58.69,121600.0,44.1848,44.1848,44.1321,44.1547,121600.0
2006-11-29 13:35:00,58.69,58.69,58.68,58.68,21800.0,44.1547,44.1547,44.1472,44.1472,21800.0
2006-11-29 13:40:00,58.68,58.69,58.68,58.69,25500.0,44.1472,44.1547,44.1472,44.1547,25500.0
2006-11-29 13:45:00,58.69,58.73,58.68,58.68,163200.0,44.1547,44.1848,44.1472,44.1472,163200.0
2006-11-29 13:50:00,58.69,58.69,58.6,58.6,157100.0,44.1547,44.1547,44.087,44.087,157100.0
2006-11-29 13:55:00,58.59,58.61,58.58,58.59,83400.0,44.0795,44.0945,44.0719,44.0795,83400.0
2006-11-29 14:00:00,58.59,58.63,58.56,58.57,140100.0,44.0795,44.1096,44.0569,44.0644,140100.0
2006-11-29 14:05:00,58.57,58.58,58.56,58.56,41700.0,44.0644,44.0719,44.0569,44.0569,41700.0
2006-11-29 14:10:00,58.57,58.6,58.55,58.55,24700.0,44.0644,44.087,44.0494,44.0494,24700.0
2006-11-29 14:15:00,58.55,58.56,58.51,58.52,57100.0,44.0494,44.0569,44.0193,44.0268,57100.0
2006-11-29 14:20:00,58.53,58.56,58.52,58.54,87700.0,44.0343,44.0569,44.0268,44.0418,87700.0
2006-11-29 14:25:00,58.55,58.55,58.5,58.51,42900.0,44.0494,44.0494,44.0118,44.0193,42900.0
2006-11-29 14:30:00,58.52,58.57,58.5,58.57,135300.0,44.0268,44.0644,44.0118,44.0644,135300.0
2006-11-29 14:35:00,58.57,58.72,58.57,58.65,84000.0,44.0644,44.1773,44.0644,44.1246,84000.0
2006-11-29 14:40:00,58.64,58.65,58.61,58.64,21900.0,44.1171,44.1246,44.0945,44.1171,21900.0
2006-11-29 14:45:00,58.65,58.65,58.61,58.63,41200.0,44.1246,44.1246,44.0945,44.1096,41200.0
2006-11-29 14:50:00,58.63,58.65,58.6,58.65,126500.0,44.1096,44.1246,44.087,44.1246,126500.0
2006-11-29 14:55:00,58.65,58.67,58.64,58.67,49100.0,44.1246,44.1397,44.1171,44.1397,49100.0
2006-11-29 15:00:00,58.67,58.74,58.65,58.7,81500.0,44.1397,44.1923,44.1246,44.1622,81500.0
2006-11-29 15:05:00,58.7,58.73,58.7,58.71,16800.0,44.1622,44.1848,44.1622,44.1697,16800.0
2006-11-29 15:10:00,58.72,58.75,58.68,58.68,140700.0,44.1773,44.1998,44.1472,44.1472,140700.0
2006-11-29 15:15:00,58.68,58.72,58.65,58.65,39300.0,44.1472,44.1773,44.1246,44.1246,39300.0
2006-11-29 15:20:00,58.66,58.67,58.63,58.66,66400.0,44.1321,44.1397,44.1096,44.1321,66400.0
2006-11-29 15:25:00,58.66,58.7,58.66,58.68,36600.0,44.1321,44.1622,44.1321,44.1472,36600.0
2006-11-29 15:30:00,58.69,58.75,58.68,58.74,137000.0,44.1547,44.1998,44.1472,44.1923,137000.0
2006-11-29 15:35:00,58.75,58.79,58.71,58.78,70900.0,44.1998,44.2299,44.1697,44.2224,70900.0
2006-11-29 15:40:00,58.8,58.8,58.75,58.8,66200.0,44.2375,44.2375,44.1998,44.2375,66200.0
2006-11-29 15:45:00,58.8,58.8,58.78,58.8,44700.0,44.2375,44.2375,44.2224,44.2375,44700.0
2006-11-29 15:50:00,58.79,58.8,58.79,58.8,66700.0,44.2299,44.2375,44.2299,44.2375,66700.0
2006-11-29 15:55:00,58.79,58.81,58.76,58.77,63800.0,44.2299,44.245,44.2074,44.2149,63800.0
2006-11-30 09:30:00,58.77,59.0,58.77,58.83,64500.0,44.2149,44.3879,44.2149,44.26,64500.0
2006-11-30 09:35:00,58.83,58.84,58.71,58.72,25100.0,44.26,44.2676,44.1697,44.1773,25100.0
2006-11-30 09:40:00,58.73,58.88,58.7,58.76,27400.0,44.1848,44.2976,44.1622,44.2074,27400.0
2006-11-30 09:45:00,58.76,58.83,58.71,58.83,39300.0,44.2074,44.26,44.1697,44.26,39300.0
2006-11-30 09:50:00,58.83,58.85,58.77,58.77,51700.0,44.26,44.2751,44.2149,44.2149,51700.0
2006-11-30 09:55:00,58.77,58.83,58.75,58.81,91800.0,44.2149,44.26,44.1998,44.245,91800.0
2006-11-30 10:00:00,58.8,58.81,58.56,58.57,137400.0,44.2375,44.245,44.0569,44.0644,137400.0
2006-11-30 10:05:00,58.57,58.71,58.57,58.7,64700.0,44.0644,44.1697,44.0644,44.1622,64700.0
2006-11-30 10:10:00,58.7,58.78,58.68,58.72,104400.0,44.1622,44.2224,44.1472,44.1773,104400.0
2006-11-30 10:15:00,58.7,58.79,58.7,58.74,38300.0,44.1622,44.2299,44.1622,44.1923,38300.0
2006-11-30 10:20:00,58.74,58.79,58.7,58.71,66900.0,44.1923,44.2299,44.1622,44.1697,66900.0
2006-11-30 10:25:00,58.7,58.72,58.61,58.62,90800.0,44.1622,44.1773,44.0945,44.102,90800.0
2006-11-30 10:30:00,58.62,58.62,58.57,58.59,81800.0,44.102,44.102,44.0644,44.0795,81800.0
2006-11-30 10:35:00,58.59,58.65,58.58,58.62,51200.0,44.0795,44.1246,44.0719,44.102,51200.0
2006-11-30 10:40:00,58.63,58.68,58.6,58.65,62800.0,44.1096,44.1472,44.087,44.1246,62800.0
2006-11-30 10:45:00,58.64,58.65,58.58,58.58,43300.0,44.1171,44.1246,44.0719,44.0719,43300.0
2006-11-30 10:50:00,58.59,58.61,58.57,58.57,41400.0,44.0795,44.0945,44.0644,44.0644,41400.0
2006-11-30 10:55:00,58.57,58.58,58.51,58.51,28800.0,44.0644,44.0719,44.0193,44.0193,28800.0
2006-11-30 11:00:00,58.51,58.55,58.5,58.53,78100.0,44.0193,44.0494,44.0118,44.0343,78100.0
2006-11-30 11:05:00,58.55,58.56,58.51,58.51,33300.0,44.0494,44.0569,44.0193,44.0193,33300.0
2006-11-30 11:10:00,58.52,58.53,58.5,58.5,32700.0,44.0268,44.0343,44.0118,44.0118,32700.0
2006-11-30 11:15:00,58.51,58.51,58.4,58.4,76700.0,44.0193,44.0193,43.9365,43.9365,76700.0
2006-11-30 11:20:00,58.41,58.41,58.31,58.32,92500.0,43.944,43.944,43.8688,43.8763,92500.0
2006-11-30 11:25:00,58.31,58.33,58.3,58.31,96300.0,43.8688,43.8839,43.8613,43.8688,96300.0
2006-11-30 11:30:00,58.31,58.32,58.23,58.25,92800.0,43.8688,43.8763,43.8086,43.8237,92800.0
2006-11-30 11:35:00,58.26,58.28,58.23,58.27,39800.0,43.8312,43.8462,43.8086,43.8387,39800.0
2006-11-30 11:40:00,58.28,58.28,58.21,58.28,74100.0,43.8462,43.8462,43.7936,43.8462,74100.0
2006-11-30 11:45:00,58.27,58.32,58.25,58.31,104500.0,43.8387,43.8763,43.8237,43.8688,104500.0
2006-11-30 11:50:00,58.32,58.39,58.32,58.38,62300.0,43.8763,43.929,43.8763,43.9215,62300.0
2006-11-30 11:55:00,58.38,58.44,58.38,58.4,41900.0,43.9215,43.9666,43.9215,43.9365,41900.0
2006-11-30 12:00:00,58.41,58.44,58.4,58.41,27300.0,43.944,43.9666,43.9365,43.944,27300.0
2006-11-30 12:05:00,58.41,58.42,58.35,58.38,19300.0,43.944,43.9516,43.8989,43.9215,19300.0
2006-11-30 12:10:00,58.38,58.45,58.38,58.45,31900.0,43.9215,43.9741,43.9215,43.9741,31900.0
2006-11-30 12:15:00,58.45,58.47,58.44,58.47,43400.0,43.9741,43.9892,43.9666,43.9892,43400.0
2006-11-30 12:20:00,58.46,58.49,58.46,58.49,16600.0,43.9817,44.0042,43.9817,44.0042,16600.0
2006-11-30 12:25:00,58.49,58.51,58.48,58.51,10200.0,44.0042,44.0193,43.9967,44.0193,10200.0
2006-11-30 12:30:00,58.51,58.55,58.5,58.54,40100.0,44.0193,44.0494,44.0118,44.0418,40100.0
2006-11-30 12:35:00,58.55,58.55,58.5,58.5,38600.0,44.0494,44.0494,44.0118,44.0118,38600.0
2006-11-30 12:40:00,58.51,58.52,58.5,58.51,35400.0,44.0193,44.0268,44.0118,44.0193,35400.0
2006-11-30 12:45:00,58.51,58.52,58.5,58.51,17700.0,44.0193,44.0268,44.0118,44.0193,17700.0
2006-11-30 12:50:00,58.52,58.55,58.51,58.54,22200.0,44.0268,44.0494,44.0193,44.0418,22200.0
2006-11-30 12:55:00,58.55,58.55,58.5,58.52,25500.0,44.0494,44.0494,44.0118,44.0268,25500.0
2006-11-30 13:00:00,58.52,58.53,58.52,58.52,11900.0,44.0268,44.0343,44.0268,44.0268,11900.0
2006-11-30 13:05:00,58.53,58.55,58.52,58.55,83700.0,44.0343,44.0494,44.0268,44.0494,83700.0
2006-11-30 13:10:00,58.55,58.6,58.54,58.56,53600.0,44.0494,44.087,44.0418,44.0569,53600.0
2006-11-30 13:15:00,58.56,58.67,58.55,58.65,46600.0,44.0569,44.1397,44.0494,44.1246,46600.0
2006-11-30 13:20:00,58.65,58.66,58.62,58.63,42100.0,44.1246,44.1321,44.102,44.1096,42100.0
2006-11-30 13:25:00,58.63,58.78,58.62,58.78,67000.0,44.1096,44.2224,44.102,44.2224,67000.0
2006-11-30 13:30:00,58.78,58.8,58.67,58.67,79100.0,44.2224,44.2375,44.1397,44.1397,79100.0
2006-11-30 13:35:00,58.67,58.67,58.56,58.63,46100.0,44.1397,44.1397,44.0569,44.1096,46100.0
2006-11-30 13:40:00,58.63,58.64,58.6,58.6,46800.0,44.1096,44.1171,44.087,44.087,46800.0
2006-11-30 13:45:00,58.6,58.67,58.6,58.61,63300.0,44.087,44.1397,44.087,44.0945,63300.0
2006-11-30 13:50:00,58.62,58.7,58.6,58.69,15100.0,44.102,44.1622,44.087,44.1547,15100.0
2006-11-30 13:55:00,58.69,58.7,58.6,58.6,45300.0,44.1547,44.1622,44.087,44.087,45300.0
2006-11-30 14:00:00,58.6,58.62,58.59,58.61,27500.0,44.087,44.102,44.0795,44.0945,27500.0
2006-11-30 14:05:00,58.62,58.65,58.62,58.64,36400.0,44.102,44.1246,44.102,44.1171,36400.0
2006-11-30 14:10:00,58.65,58.66,58.63,58.63,24900.0,44.1246,44.1321,44.1096,44.1096,24900.0
2006-11-30 14:15:00,58.63,58.64,58.58,58.62,46800.0,44.1096,44.1171,44.0719,44.102,46800.0
2006-11-30 14:20:00,58.62,58.64,58.57,58.58,38400.0,44.102,44.1171,44.0644,44.0719,38400.0
2006-11-30 14:25:00,58.58,58.7,58.58,58.69,73700.0,44.0719,44.1622,44.0719,44.1547,73700.0
2006-11-30 14:30:00,58.7,58.7,58.64,58.69,33900.0,44.1622,44.1622,44.1171,44.1547,33900.0
2006-11-30 14:35:00,58.69,58.82,58.69,58.8,148500.0,44.1547,44.2525,44.1547,44.2375,148500.0
2006-11-30 14:40:00,58.81,58.9,58.8,58.89,45300.0,44.245,44.3127,44.2375,44.3052,45300.0
2006-11-30 14:45:00,58.9,58.94,58.84,58.88,57700.0,44.3127,44.3428,44.2676,44.2976,57700.0
2006-11-30 14:50:00,58.88,58.89,58.85,58.87,33900.0,44.2976,44.3052,44.2751,44.2901,33900.0
2006-11-30 14:55:00,58.86,58.9,58.85,58.9,50400.0,44.2826,44.3127,44.2751,44.3127,50400.0
2006-11-30 15:00:00,58.91,58.93,58.88,58.9,30600.0,44.3202,44.3353,44.2976,44.3127,30600.0
2006-11-30 15:05:00,58.89,58.94,58.88,58.92,43400.0,44.3052,44.3428,44.2976,44.3277,43400.0
2006-11-30 15:10:00,58.93,58.98,58.93,58.98,28000.0,44.3353,44.3729,44.3353,44.3729,28000.0
2006-11-30 15:15:00,58.98,58.98,58.95,58.96,31800.0,44.3729,44.3729,44.3503,44.3578,31800.0
2006-11-30 15:20:00,58.96,58.97,58.95,58.97,69100.0,44.3578,44.3654,44.3503,44.3654,69100.0
2006-11-30 15:25:00,58.98,58.99,58.96,58.99,45300.0,44.3729,44.3804,44.3578,44.3804,45300.0
2006-11-30 15:30:00,58.99,59.03,58.9,58.93,80600.0,44.3804,44.4105,44.3127,44.3353,80600.0
2006-11-30 15:35:00,58.93,58.94,58.91,58.93,29400.0,44.3353,44.3428,44.3202,44.3353,29400.0
2006-11-30 15:40:00,58.93,58.93,58.78,58.79,62900.0,44.3353,44.3353,44.2224,44.2299,62900.0
2006-11-30 15:45:00,58.78,58.8,58.72,58.77,101500.0,44.2224,44.2375,44.1773,44.2149,101500.0
2006-11-30 15:50:00,58.77,58.84,58.75,58.83,85200.0,44.2149,44.2676,44.1998,44.26,85200.0
2006-11-30 15:55:00,58.83,58.84,58.73,58.73,139300.0,44.26,44.2676,44.1848,44.1848,139300.0
2006-12-01 09:30:00,58.8,58.81,58.72,58.81,63500.0,44.2375,44.245,44.1773,44.245,63500.0
2006-12-01 09:35:00,58.82,58.87,58.75,58.75,42000.0,44.2525,44.2901,44.1998,44.1998,42000.0
2006-12-01 09:40:00,58.75,58.79,58.7,58.76,31800.0,44.1998,44.2299,44.1622,44.2074,31800.0
2006-12-01 09:45:00,58.76,58.8,58.74,58.78,43000.0,44.2074,44.2375,44.1923,44.2224,43000.0
2006-12-01 09:50:00,58.78,58.8,58.75,58.75,20600.0,44.2224,44.2375,44.1998,44.1998,20600.0
2006-12-01 09:55:00,58.76,58.8,58.72,58.72,41400.0,44.2074,44.2375,44.1773,44.1773,41400.0
2006-12-01 10:00:00,58.72,58.73,58.6,58.67,119700.0,44.1773,44.1848,44.087,44.1397,119700.0
2006-12-01 10:05:00,58.67,58.67,58.51,58.53,73800.0,44.1397,44.1397,44.0193,44.0343,73800.0
2006-12-01 10:10:00,58.53,58.67,58.51,58.65,62200.0,44.0343,44.1397,44.0193,44.1246,62200.0
2006-12-01 10:15:00,58.67,58.67,58.59,58.65,58800.0,44.1397,44.1397,44.0795,44.1246,58800.0
2006-12-01 10:20:00,58.66,58.67,58.56,58.61,45800.0,44.1321,44.1397,44.0569,44.0945,45800.0
2006-12-01 10:25:00,58.6,58.6,58.43,58.51,115400.0,44.087,44.087,43.9591,44.0193,115400.0
2006-12-01 10:30:00,58.5,58.5,58.39,58.4,102600.0,44.0118,44.0118,43.929,43.9365,102600.0
2006-12-01 10:35:00,58.4,58.42,58.4,58.4,70600.0,43.9365,43.9516,43.9365,43.9365,70600.0
2006-12-01 10:40:00,58.4,58.41,58.38,58.38,77400.0,43.9365,43.944,43.9215,43.9215,77400.0
2006-12-01 10:45:00,58.39,58.4,58.38,58.38,78500.0,43.929,43.9365,43.9215,43.9215,78500.0
2006-12-01 10:50:00,58.37,58.37,58.35,58.37,19800.0,43.914,43.914,43.8989,43.914,19800.0
2006-12-01 10:55:00,58.36,58.39,58.34,58.39,136700.0,43.9064,43.929,43.8914,43.929,136700.0
2006-12-01 11:00:00,58.38,58.48,58.37,58.47,37200.0,43.9215,43.9967,43.914,43.9892,37200.0
2006-12-01 11:05:00,58.47,58.49,58.45,58.45,49200.0,43.9892,44.0042,43.9741,43.9741,49200.0
2006-12-01 11:10:00,58.46,58.47,58.44,58.47,20600.0,43.9817,43.9892,43.9666,43.9892,20600.0
2006-12-01 11:15:00,58.47,58.48,58.45,58.47,16700.0,43.9892,43.9967,43.9741,43.9892,16700.0
2006-12-01 11:20:00,58.47,58.48,58.43,58.43,23600.0,43.9892,43.9967,43.9591,43.9591,23600.0
2006-12-01 11:25:00,58.42,58.45,58.41,58.42,26200.0,43.9516,43.9741,43.944,43.9516,26200.0
2006-12-01 11:30:00,58.42,58.43,58.4,58.42,32200.0,43.9516,43.9591,43.9365,43.9516,32200.0
2006-12-01 11:35:00,58.42,58.43,58.42,58.42,18800.0,43.9516,43.9591,43.9516,43.9516,18800.0
2006-12-01 11:40:00,58.43,58.45,58.41,58.45,25800.0,43.9591,43.9741,43.944,43.9741,25800.0
2006-12-01 11:45:00,58.46,58.5,58.46,58.47,58500.0,43.9817,44.0118,43.9817,43.9892,58500.0
2006-12-01 11:50:00,58.48,58.5,58.42,58.42,10100.0,43.9967,44.0118,43.9516,43.9516,10100.0
2006-12-01 11:55:00,58.42,58.58,58.42,58.46,121800.0,43.9516,44.0719,43.9516,43.9817,121800.0
2006-12-01 12:00:00,58.46,58.48,58.4,58.41,55900.0,43.9817,43.9967,43.9365,43.944,55900.0
2006-12-01 12:05:00,58.41,58.43,58.4,58.42,24400.0,43.944,43.9591,43.9365,43.9516,24400.0
2006-12-01 12:10:00,58.43,58.45,58.42,58.45,23400.0,43.9591,43.9741,43.9516,43.9741,23400.0
2006-12-01 12:15:00,58.44,58.46,58.43,58.46,25800.0,43.9666,43.9817,43.9591,43.9817,25800.0
2006-12-01 12:20:00,58.46,58.5,58.45,58.49,17600.0,43.9817,44.0118,43.9741,44.0042,17600.0
2006-12-01 12:25:00,58.48,58.48,58.45,58.46,33300.0,43.9967,43.9967,43.9741,43.9817,33300.0
2006-12-01 12:30:00,58.46,58.51,58.46,58.48,11500.0,43.9817,44.0193,43.9817,43.9967,11500.0
2006-12-01 12:35:00,58.48,58.5,58.45,58.47,36700.0,43.9967,44.0118,43.9741,43.9892,36700.0
2006-12-01 12:40:00,58.47,58.48,58.46,58.48,12200.0,43.9892,43.9967,43.9817,43.9967,12200.0
2006-12-01 12:45:00,58.48,58.55,58.48,58.52,13700.0,43.9967,44.0494,43.9967,44.0268,13700.0
2006-12-01 12:50:00,58.51,58.51,58.45,58.47,14700.0,44.0193,44.0193,43.9741,43.9892,14700.0
2006-12-01 12:55:00,58.47,58.49,58.4,58.41,24100.0,43.9892,44.0042,43.9365,43.944,24100.0
2006-12-01 13:00:00,58.41,58.41,58.35,58.37,115500.0,43.944,43.944,43.8989,43.914,115500.0
2006-12-01 13:05:00,58.37,58.41,58.35,58.35,34000.0,43.914,43.944,43.8989,43.8989,34000.0
2006-12-01 13:10:00,58.37,58.46,58.35,58.46,22100.0,43.914,43.9817,43.8989,43.9817,22100.0
2006-12-01 13:15:00,58.45,58.49,58.45,58.48,10100.0,43.9741,44.0042,43.9741,43.9967,10100.0
2006-12-01 13:20:00,58.48,58.48,58.41,58.42,21800.0,43.9967,43.9967,43.944,43.9516,21800.0
2006-12-01 13:25:00,58.41,58.46,58.35,58.35,31400.0,43.944,43.9817,43.8989,43.8989,31400.0
2006-12-01 13:30:00,58.35,58.41,58.35,58.36,18700.0,43.8989,43.944,43.8989,43.9064,18700.0
2006-12-01 13:35:00,58.36,58.36,58.35,58.36,33500.0,43.9064,43.9064,43.8989,43.9064,33500.0
2006-12-01 13:40:00,58.36,58.39,58.35,58.39,76400.0,43.9064,43.929,43.8989,43.929,76400.0
2006-12-01 13:45:00,58.38,58.39,58.32,58.33,35800.0,43.9215,43.929,43.8763,43.8839,35800.0
2006-12-01 13:50:00,58.34,58.34,58.32,58.33,67100.0,43.8914,43.8914,43.8763,43.8839,67100.0
2006-12-01 13:55:00,58.33,58.36,58.31,58.33,98200.0,43.8839,43.9064,43.8688,43.8839,98200.0
2006-12-01 14:00:00,58.34,58.34,58.3,58.3,41800.0,43.8914,43.8914,43.8613,43.8613,41800.0
2006-12-01 14:05:00,58.3,58.32,58.24,58.29,141900.0,43.8613,43.8763,43.8161,43.8538,141900.0
2006-12-01 14:10:00,58.3,58.3,58.2,58.21,61900.0,43.8613,43.8613,43.7861,43.7936,61900.0
2006-12-01 14:15:00,58.22,58.24,58.2,58.21,49500.0,43.8011,43.8161,43.7861,43.7936,49500.0
2006-12-01 14:20:00,58.21,58.21,58.18,58.19,70400.0,43.7936,43.7936,43.771,43.7785,70400.0
2006-12-01 14:25:00,58.2,58.24,58.15,58.22,97600.0,43.7861,43.8161,43.7484,43.8011,97600.0
2006-12-01 14:30:00,58.22,58.25,58.15,58.17,64500.0,43.8011,43.8237,43.7484,43.7635,64500.0
2006-12-01 14:35:00,58.18,58.2,58.15,58.2,90500.0,43.771,43.7861,43.7484,43.7861,90500.0
2006-12-01 14:40:00,58.2,58.2,58.05,58.12,64000.0,43.7861,43.7861,43.6732,43.7259,64000.0
2006-12-01 14:45:00,58.12,58.12,58.04,58.06,52200.0,43.7259,43.7259,43.6657,43.6807,52200.0
2006-12-01 14:50:00,58.07,58.09,58.0,58.05,111400.0,43.6883,43.7033,43.6356,43.6732,111400.0
2006-12-01 14:55:00,58.04,58.05,58.01,58.05,26800.0,43.6657,43.6732,43.6431,43.6732,26800.0
2006-12-01 15:00:00,58.05,58.16,58.05,58.14,60300.0,43.6732,43.756,43.6732,43.7409,60300.0
2006-12-01 15:05:00,58.14,58.24,58.14,58.23,60700.0,43.7409,43.8161,43.7409,43.8086,60700.0
2006-12-01 15:10:00,58.23,58.23,58.19,58.21,39200.0,43.8086,43.8086,43.7785,43.7936,39200.0
2006-12-01 15:15:00,58.2,58.21,58.13,58.2,36700.0,43.7861,43.7936,43.7334,43.7861,36700.0
2006-12-01 15:20:00,58.21,58.25,58.19,58.25,45100.0,43.7936,43.8237,43.7785,43.8237,45100.0
2006-12-01 15:25:00,58.25,58.29,58.24,58.29,37100.0,43.8237,43.8538,43.8161,43.8538,37100.0
2006-12-01 15:30:00,58.29,58.29,58.24,58.24,76200.0,43.8538,43.8538,43.8161,43.8161,76200.0
2006-12-01 15:35:00,58.24,58.29,58.24,58.28,71900.0,43.8161,43.8538,43.8161,43.8462,71900.0
2006-12-01 15:40:00,58.29,58.37,58.29,58.37,103000.0,43.8538,43.914,43.8538,43.914,103000.0
2006-12-01 15:45:00,58.37,58.52,58.37,58.5,143100.0,43.914,44.0268,43.914,44.0118,143100.0
2006-12-01 15:50:00,58.5,58.54,58.42,58.45,93000.0,44.0118,44.0418,43.9516,43.9741,93000.0
2006-12-01 15:55:00,58.45,58.57,58.45,58.56,159400.0,43.9741,44.0644,43.9741,44.0569,159400.0
2006-12-04 09:30:00,58.8,58.95,58.7,58.91,157100.0,44.2375,44.3503,44.1622,44.3202,157100.0
2006-12-04 09:35:00,58.9,59.01,58.9,58.98,74600.0,44.3127,44.3954,44.3127,44.3729,74600.0
2006-12-04 09:40:00,58.97,59.08,58.93,59.06,136900.0,44.3654,44.4481,44.3353,44.4331,136900.0
2006-12-04 09:45:00,59.06,59.15,59.04,59.09,54000.0,44.4331,44.5008,44.418,44.4556,54000.0
2006-12-04 09:50:00,59.08,59.26,59.08,59.25,40900.0,44.4481,44.5835,44.4481,44.576,40900.0
2006-12-04 09:55:00,59.25,59.26,59.14,59.17,46100.0,44.576,44.5835,44.4933,44.5158,46100.0
2006-12-04 10:00:00,59.17,59.23,59.13,59.17,66000.0,44.5158,44.561,44.4857,44.5158,66000.0
2006-12-04 10:05:00,59.17,59.21,59.16,59.21,70700.0,44.5158,44.5459,44.5083,44.5459,70700.0
2006-12-04 10:10:00,59.19,59.3,59.18,59.3,38300.0,44.5309,44.6136,44.5233,44.6136,38300.0
2006-12-04 10:15:00,59.32,59.35,59.3,59.31,15300.0,44.6287,44.6512,44.6136,44.6211,15300.0
2006-12-04 10:20:00,59.31,59.34,59.31,59.34,26900.0,44.6211,44.6437,44.6211,44.6437,26900.0
2006-12-04 10:25:00,59.34,59.34,59.33,59.33,12700.0,44.6437,44.6437,44.6362,44.6362,12700.0
2006-12-04 10:30:00,59.33,59.34,59.3,59.3,24000.0,44.6362,44.6437,44.6136,44.6136,24000.0
2006-12-04 10:35:00,59.3,59.3,59.24,59.25,19600.0,44.6136,44.6136,44.5685,44.576,19600.0
2006-12-04 10:40:00,59.24,59.25,59.24,59.25,10100.0,44.5685,44.576,44.5685,44.576,10100.0
2006-12-04 10:45:00,59.24,59.37,59.24,59.37,141900.0,44.5685,44.6663,44.5685,44.6663,141900.0
2006-12-04 10:50:00,59.37,59.45,59.36,59.44,74300.0,44.6663,44.7265,44.6588,44.719,74300.0
2006-12-04 10:55:00,59.45,59.46,59.38,59.38,22400.0,44.7265,44.734,44.6738,44.6738,22400.0
2006-12-04 11:00:00,59.38,59.39,59.36,59.37,16300.0,44.6738,44.6813,44.6588,44.6663,16300.0
2006-12-04 11:05:00,59.37,59.5,59.37,59.49,41000.0,44.6663,44.7641,44.6663,44.7566,41000.0
2006-12-04 11:10:00,59.49,59.5,59.49,59.49,65100.0,44.7566,44.7641,44.7566,44.7566,65100.0
2006-12-04 11:15:00,59.49,59.67,59.49,59.65,122200.0,44.7566,44.892,44.7566,44.8769,122200.0
2006-12-04 11:20:00,59.66,59.67,59.57,59.63,62500.0,44.8845,44.892,44.8168,44.8619,62500.0
2006-12-04 11:25:00,59.62,59.65,59.61,59.62,25300.0,44.8544,44.8769,44.8469,44.8544,25300.0
2006-12-04 11:30:00,59.63,59.65,59.59,59.65,43700.0,44.8619,44.8769,44.8318,44.8769,43700.0
2006-12-04 11:35:00,59.64,59.68,59.61,59.68,105400.0,44.8694,44.8995,44.8469,44.8995,105400.0
2006-12-04 11:40:00,59.66,59.67,59.61,59.62,73100.0,44.8845,44.892,44.8469,44.8544,73100.0
2006-12-04 11:45:00,59.62,59.62,59.6,59.61,52300.0,44.8544,44.8544,44.8393,44.8469,52300.0
2006-12-04 11:50:00,59.61,59.65,59.6,59.63,37200.0,44.8469,44.8769,44.8393,44.8619,37200.0
2006-12-04 11:55:00,59.64,59.71,59.64,59.7,54000.0,44.8694,44.9221,44.8694,44.9146,54000.0
2006-12-04 12:00:00,59.7,59.77,59.69,59.77,53400.0,44.9146,44.9672,44.907,44.9672,53400.0
2006-12-04 12:05:00,59.77,59.79,59.76,59.79,40000.0,44.9672,44.9823,44.9597,44.9823,40000.0
2006-12-04 12:10:00,59.79,59.83,59.79,59.83,46800.0,44.9823,45.0124,44.9823,45.0124,46800.0
2006-12-04 12:15:00,59.83,59.86,59.83,59.86,52500.0,45.0124,45.0349,45.0124,45.0349,52500.0
2006-12-04 12:20:00,59.86,59.95,59.86,59.94,111600.0,45.0349,45.1026,45.0349,45.0951,111600.0
2006-12-04 12:25:00,59.95,59.95,59.83,59.83,34900.0,45.1026,45.1026,45.0124,45.0124,34900.0
2006-12-04 12:30:00,59.83,59.88,59.82,59.85,39200.0,45.0124,45.05,45.0048,45.0274,39200.0
2006-12-04 12:35:00,59.85,59.9,59.85,59.9,31600.0,45.0274,45.065,45.0274,45.065,31600.0
2006-12-04 12:40:00,59.9,59.9,59.81,59.82,39800.0,45.065,45.065,44.9973,45.0048,39800.0
2006-12-04 12:45:00,59.82,59.85,59.81,59.85,22500.0,45.0048,45.0274,44.9973,45.0274,22500.0
2006-12-04 12:50:00,59.84,59.84,59.83,59.84,11600.0,45.0199,45.0199,45.0124,45.0199,11600.0
2006-12-04 12:55:00,59.83,59.85,59.83,59.85,24300.0,45.0124,45.0274,45.0124,45.0274,24300.0
2006-12-04 13:00:00,59.85,59.85,59.8,59.85,75200.0,45.0274,45.0274,44.9898,45.0274,75200.0
2006-12-04 13:05:00,59.85,59.88,59.84,59.84,123600.0,45.0274,45.05,45.0199,45.0199,123600.0
2006-12-04 13:10:00,59.85,59.85,59.8,59.8,41700.0,45.0274,45.0274,44.9898,44.9898,41700.0
2006-12-04 13:15:00,59.8,59.81,59.78,59.78,28800.0,44.9898,44.9973,44.9747,44.9747,28800.0
2006-12-04 13:20:00,59.78,59.78,59.74,59.75,119200.0,44.9747,44.9747,44.9447,44.9522,119200.0
2006-12-04 13:25:00,59.75,59.76,59.75,59.76,13400.0,44.9522,44.9597,44.9522,44.9597,13400.0
2006-12-04 13:30:00,59.76,59.85,59.75,59.82,72100.0,44.9597,45.0274,44.9522,45.0048,72100.0
2006-12-04 13:35:00,59.82,59.84,59.8,59.83,50900.0,45.0048,45.0199,44.9898,45.0124,50900.0
2006-12-04 13:40:00,59.83,59.9,59.83,59.9,110900.0,45.0124,45.065,45.0124,45.065,110900.0
2006-12-04 13:45:00,59.9,59.9,59.89,59.89,49100.0,45.065,45.065,45.0575,45.0575,49100.0
2006-12-04 13:50:00,59.9,59.9,59.88,59.89,10600.0,45.065,45.065,45.05,45.0575,10600.0
2006-12-04 13:55:00,59.89,59.89,59.88,59.89,9800.0,45.0575,45.0575,45.05,45.0575,9800.0
2006-12-04 14:00:00,59.88,59.9,59.88,59.9,70600.0,45.05,45.065,45.05,45.065,70600.0
2006-12-04 14:05:00,59.9,59.9,59.87,59.88,67100.0,45.065,45.065,45.0425,45.05,67100.0
2006-12-04 14:10:00,59.89,59.9,59.88,59.9,43700.0,45.0575,45.065,45.05,45.065,43700.0
2006-12-04 14:15:00,59.89,59.9,59.89,59.89,24300.0,45.0575,45.065,45.0575,45.0575,24300.0
2006-12-04 14:20:00,59.89,59.9,59.87,59.88,22900.0,45.0575,45.065,45.0425,45.05,22900.0
2006-12-04 14:25:00,59.88,59.88,59.87,59.88,19600.0,45.05,45.05,45.0425,45.05,19600.0
2006-12-04 14:30:00,59.88,59.91,59.87,59.91,41100.0,45.05,45.0726,45.0425,45.0726,41100.0
2006-12-04 14:35:00,59.9,59.91,59.9,59.9,17300.0,45.065,45.0726,45.065,45.065,17300.0
2006-12-04 14:40:00,59.9,59.92,59.9,59.91,57100.0,45.065,45.0801,45.065,45.0726,57100.0
2006-12-04 14:45:00,59.92,59.94,59.91,59.93,43600.0,45.0801,45.0951,45.0726,45.0876,43600.0
2006-12-04 14:50:00,59.93,59.95,59.9,59.95,74000.0,45.0876,45.1026,45.065,45.1026,74000.0
2006-12-04 14:55:00,59.95,59.98,59.92,59.98,56400.0,45.1026,45.1252,45.0801,45.1252,56400.0
2006-12-04 15:00:00,59.97,59.98,59.88,59.89,69500.0,45.1177,45.1252,45.05,45.0575,69500.0
2006-12-04 15:05:00,59.89,59.9,59.82,59.83,50500.0,45.0575,45.065,45.0048,45.0124,50500.0
2006-12-04 15:10:00,59.83,59.83,59.8,59.8,64700.0,45.0124,45.0124,44.9898,44.9898,64700.0
2006-12-04 15:15:00,59.8,59.82,59.8,59.81,28700.0,44.9898,45.0048,44.9898,44.9973,28700.0
2006-12-04 15:20:00,59.8,59.81,59.8,59.8,49200.0,44.9898,44.9973,44.9898,44.9898,49200.0
2006-12-04 15:25:00,59.8,59.88,59.8,59.88,69200.0,44.9898,45.05,44.9898,45.05,69200.0
2006-12-04 15:30:00,59.88,59.9,59.88,59.9,147600.0,45.05,45.065,45.05,45.065,147600.0
2006-12-04 15:35:00,59.9,59.9,59.89,59.9,74400.0,45.065,45.065,45.0575,45.065,74400.0
2006-12-04 15:40:00,59.9,59.93,59.84,59.86,182100.0,45.065,45.0876,45.0199,45.0349,182100.0
2006-12-04 15:45:00,59.86,59.87,59.81,59.81,85800.0,45.0349,45.0425,44.9973,44.9973,85800.0
2006-12-04 15:50:00,59.81,59.84,59.8,59.84,124900.0,44.9973,45.0199,44.9898,45.0199,124900.0
2006-12-04 15:55:00,59.84,59.9,59.83,59.89,233400.0,45.0199,45.065,45.0124,45.0575,233400.0
2006-12-05 09:30:00,59.42,59.67,59.35,59.42,303300.0,44.7039,44.892,44.6512,44.7039,303300.0
2006-12-05 09:35:00,59.41,59.51,59.39,59.46,70800.0,44.6964,44.7716,44.6813,44.734,70800.0
2006-12-05 09:40:00,59.45,59.63,59.42,59.6,146700.0,44.7265,44.8619,44.7039,44.8393,146700.0
2006-12-05 09:45:00,59.59,59.6,59.44,59.59,127100.0,44.8318,44.8393,44.719,44.8318,127100.0
2006-12-05 09:50:00,59.59,59.59,59.39,59.5,69900.0,44.8318,44.8318,44.6813,44.7641,69900.0
2006-12-05 09:55:00,59.5,59.53,59.28,59.4,80100.0,44.7641,44.7867,44.5986,44.6889,80100.0
2006-12-05 10:00:00,59.4,59.72,59.4,59.64,114500.0,44.6889,44.9296,44.6889,44.8694,114500.0
2006-12-05 10:05:00,59.64,59.64,59.49,59.55,139600.0,44.8694,44.8694,44.7566,44.8017,139600.0
2006-12-05 10:10:00,59.55,59.63,59.5,59.62,51000.0,44.8017,44.8619,44.7641,44.8544,51000.0
2006-12-05 10:15:00,59.62,59.65,59.53,59.58,43000.0,44.8544,44.8769,44.7867,44.8243,43000.0
2006-12-05 10:20:00,59.58,59.59,59.47,59.55,57300.0,44.8243,44.8318,44.7415,44.8017,57300.0
2006-12-05 10:25:00,59.56,59.59,59.47,59.5,78000.0,44.8092,44.8318,44.7415,44.7641,78000.0
2006-12-05 10:30:00,59.5,59.5,59.35,59.38,74600.0,44.7641,44.7641,44.6512,44.6738,74600.0
2006-12-05 10:35:00,59.38,59.51,59.38,59.46,38400.0,44.6738,44.7716,44.6738,44.734,38400.0
2006-12-05 10:40:00,59.47,59.5,59.44,59.46,37300.0,44.7415,44.7641,44.719,44.734,37300.0
2006-12-05 10:45:00,59.46,59.49,59.43,59.48,44300.0,44.734,44.7566,44.7114,44.749,44300.0
2006-12-05 10:50:00,59.48,59.58,59.48,59.58,34900.0,44.749,44.8243,44.749,44.8243,34900.0
2006-12-05 10:55:00,59.57,59.62,59.57,59.62,16900.0,44.8168,44.8544,44.8168,44.8544,16900.0
2006-12-05 11:00:00,59.63,59.65,59.53,59.59,41100.0,44.8619,44.8769,44.7867,44.8318,41100.0
2006-12-05 11:05:00,59.58,59.58,59.53,59.54,31600.0,44.8243,44.8243,44.7867,44.7942,31600.0
2006-12-05 11:10:00,59.54,59.6,59.52,59.6,45300.0,44.7942,44.8393,44.7791,44.8393,45300.0
2006-12-05 11:15:00,59.6,59.64,59.6,59.64,13800.0,44.8393,44.8694,44.8393,44.8694,13800.0
2006-12-05 11:20:00,59.64,59.67,59.6,59.6,37000.0,44.8694,44.892,44.8393,44.8393,37000.0
2006-12-05 11:25:00,59.6,59.72,59.59,59.71,35300.0,44.8393,44.9296,44.8318,44.9221,35300.0
2006-12-05 11:30:00,59.72,59.75,59.71,59.72,16500.0,44.9296,44.9522,44.9221,44.9296,16500.0
2006-12-05 11:35:00,59.72,59.79,59.71,59.78,94200.0,44.9296,44.9823,44.9221,44.9747,94200.0
2006-12-05 11:40:00,59.77,59.85,59.77,59.82,57200.0,44.9672,45.0274,44.9672,45.0048,57200.0
2006-12-05 11:45:00,59.83,59.83,59.8,59.81,14600.0,45.0124,45.0124,44.9898,44.9973,14600.0
2006-12-05 11:50:00,59.8,59.88,59.8,59.88,69000.0,44.9898,45.05,44.9898,45.05,69000.0
2006-12-05 11:55:00,59.88,59.88,59.85,59.86,25600.0,45.05,45.05,45.0274,45.0349,25600.0
2006-12-05 12:00:00,59.86,59.87,59.78,59.78,42100.0,45.0349,45.0425,44.9747,44.9747,42100.0
2006-12-05 12:05:00,59.77,59.78,59.66,59.67,27600.0,44.9672,44.9747,44.8845,44.892,27600.0
2006-12-05 12:10:00,59.67,59.7,59.65,59.69,27800.0,44.892,44.9146,44.8769,44.907,27800.0
2006-12-05 12:15:00,59.71,59.73,59.69,59.71,24800.0,44.9221,44.9371,44.907,44.9221,24800.0
2006-12-05 12:20:00,59.72,59.73,59.7,59.7,12900.0,44.9296,44.9371,44.9146,44.9146,12900.0
2006-12-05 12:25:00,59.72,59.73,59.69,59.69,17600.0,44.9296,44.9371,44.907,44.907,17600.0
2006-12-05 12:30:00,59.68,59.78,59.68,59.77,71300.0,44.8995,44.9747,44.8995,44.9672,71300.0
2006-12-05 12:35:00,59.77,59.78,59.75,59.75,17500.0,44.9672,44.9747,44.9522,44.9522,17500.0
2006-12-05 12:40:00,59.75,59.76,59.72,59.74,20100.0,44.9522,44.9597,44.9296,44.9447,20100.0
2006-12-05 12:45:00,59.75,59.78,59.71,59.73,14500.0,44.9522,44.9747,44.9221,44.9371,14500.0
2006-12-05 12:50:00,59.73,59.8,59.71,59.78,40900.0,44.9371,44.9898,44.9221,44.9747,40900.0
2006-12-05 12:55:00,59.79,59.8,59.76,59.79,18600.0,44.9823,44.9898,44.9597,44.9823,18600.0
2006-12-05 13:00:00,59.79,59.84,59.79,59.83,24600.0,44.9823,45.0199,44.9823,45.0124,24600.0
2006-12-05 13:05:00,59.84,59.84,59.76,59.8,28600.0,45.0199,45.0199,44.9597,44.9898,28600.0
2006-12-05 13:10:00,59.81,59.83,59.8,59.83,6800.0,44.9973,45.0124,44.9898,45.0124,6800.0
2006-12-05 13:15:00,59.83,59.83,59.8,59.81,10700.0,45.0124,45.0124,44.9898,44.9973,10700.0
2006-12-05 13:20:00,59.8,59.82,59.77,59.78,47000.0,44.9898,45.0048,44.9672,44.9747,47000.0
2006-12-05 13:25:00,59.78,59.89,59.76,59.89,32700.0,44.9747,45.0575,44.9597,45.0575,32700.0
2006-12-05 13:30:00,59.89,59.93,59.87,59.93,74100.0,45.0575,45.0876,45.0425,45.0876,74100.0
2006-12-05 13:35:00,59.93,59.98,59.9,59.9,41200.0,45.0876,45.1252,45.065,45.065,41200.0
2006-12-05 13:40:00,59.9,59.93,59.9,59.92,43800.0,45.065,45.0876,45.065,45.0801,43800.0
2006-12-05 13:45:00,59.93,59.94,59.9,59.91,18300.0,45.0876,45.0951,45.065,45.0726,18300.0
2006-12-05 13:50:00,59.92,59.92,59.9,59.91,27700.0,45.0801,45.0801,45.065,45.0726,27700.0
2006-12-05 13:55:00,59.91,59.91,59.88,59.9,42700.0,45.0726,45.0726,45.05,45.065,42700.0
2006-12-05 14:00:00,59.9,59.91,59.87,59.88,45100.0,45.065,45.0726,45.0425,45.05,45100.0
2006-12-05 14:05:00,59.88,59.91,59.88,59.91,28500.0,45.05,45.0726,45.05,45.0726,28500.0
2006-12-05 14:10:00,59.91,59.96,59.9,59.9,43100.0,45.0726,45.1102,45.065,45.065,43100.0
2006-12-05 14:15:00,59.9,59.96,59.9,59.91,25700.0,45.065,45.1102,45.065,45.0726,25700.0
2006-12-05 14:20:00,59.91,59.94,59.87,59.87,81100.0,45.0726,45.0951,45.0425,45.0425,81100.0
2006-12-05 14:25:00,59.87,59.87,59.8,59.82,54100.0,45.0425,45.0425,44.9898,45.0048,54100.0
2006-12-05 14:30:00,59.81,59.85,59.8,59.84,45400.0,44.9973,45.0274,44.9898,45.0199,45400.0
2006-12-05 14:35:00,59.83,59.84,59.8,59.8,73500.0,45.0124,45.0199,44.9898,44.9898,73500.0
2006-12-05 14:40:00,59.8,59.84,59.79,59.84,47200.0,44.9898,45.0199,44.9823,45.0199,47200.0
2006-12-05 14:45:00,59.84,59.85,59.75,59.76,44300.0,45.0199,45.0274,44.9522,44.9597,44300.0
2006-12-05 14:50:00,59.76,59.8,59.75,59.8,42500.0,44.9597,44.9898,44.9522,44.9898,42500.0
2006-12-05 14:55:00,59.8,59.83,59.79,59.8,36700.0,44.9898,45.0124,44.9823,44.9898,36700.0
2006-12-05 15:00:00,59.81,59.84,59.8,59.8,22400.0,44.9973,45.0199,44.9898,44.9898,22400.0
2006-12-05 15:05:00,59.8,59.81,59.79,59.8,23700.0,44.9898,44.9973,44.9823,44.9898,23700.0
2006-12-05 15:10:00,59.81,59.89,59.8,59.88,53800.0,44.9973,45.0575,44.9898,45.05,53800.0
2006-12-05 15:15:00,59.88,59.9,59.83,59.83,54200.0,45.05,45.065,45.0124,45.0124,54200.0
2006-12-05 15:20:00,59.84,59.84,59.82,59.82,18500.0,45.0199,45.0199,45.0048,45.0048,18500.0
2006-12-05 15:25:00,59.82,59.83,59.76,59.8,52800.0,45.0048,45.0124,44.9597,44.9898,52800.0
2006-12-05 15:30:00,59.81,59.82,59.75,59.77,94300.0,44.9973,45.0048,44.9522,44.9672,94300.0
2006-12-05 15:35:00,59.77,59.84,59.76,59.84,78900.0,44.9672,45.0199,44.9597,45.0199,78900.0
2006-12-05 15:40:00,59.83,59.88,59.82,59.87,88000.0,45.0124,45.05,45.0048,45.0425,88000.0
2006-12-05 15:45:00,59.87,59.91,59.86,59.91,66000.0,45.0425,45.0726,45.0349,45.0726,66000.0
2006-12-05 15:50:00,59.9,59.91,59.85,59.86,53700.0,45.065,45.0726,45.0274,45.0349,53700.0
2006-12-05 15:55:00,59.86,59.92,59.85,59.92,238100.0,45.0349,45.0801,45.0274,45.0801,238100.0
2006-12-06 09:30:00,59.85,59.92,59.8,59.86,96200.0,45.0274,45.0801,44.9898,45.0349,96200.0
2006-12-06 09:35:00,59.86,59.92,59.84,59.86,116300.0,45.0349,45.0801,45.0199,45.0349,116300.0
2006-12-06 09:40:00,59.85,59.87,59.77,59.8,84800.0,45.0274,45.0425,44.9672,44.9898,84800.0
2006-12-06 09:45:00,59.81,59.85,59.78,59.83,49700.0,44.9973,45.0274,44.9747,45.0124,49700.0
2006-12-06 09:50:00,59.84,59.85,59.7,59.71,126200.0,45.0199,45.0274,44.9146,44.9221,126200.0
2006-12-06 09:55:00,59.72,59.76,59.71,59.73,39000.0,44.9296,44.9597,44.9221,44.9371,39000.0
2006-12-06 10:00:00,59.73,59.74,59.65,59.66,43700.0,44.9371,44.9447,44.8769,44.8845,43700.0
2006-12-06 10:05:00,59.66,59.69,59.61,59.62,82400.0,44.8845,44.907,44.8469,44.8544,82400.0
2006-12-06 10:10:00,59.64,59.65,59.59,59.62,48000.0,44.8694,44.8769,44.8318,44.8544,48000.0
2006-12-06 10:15:00,59.61,59.64,59.6,59.61,27600.0,44.8469,44.8694,44.8393,44.8469,27600.0
2006-12-06 10:20:00,59.61,59.7,59.6,59.65,76500.0,44.8469,44.9146,44.8393,44.8769,76500.0
2006-12-06 10:25:00,59.65,59.66,59.59,59.62,61500.0,44.8769,44.8845,44.8318,44.8544,61500.0
2006-12-06 10:30:00,59.62,59.62,59.26,59.53,282600.0,44.8544,44.8544,44.5835,44.7867,282600.0
2006-12-06 10:35:00,59.54,59.61,59.52,59.55,44600.0,44.7942,44.8469,44.7791,44.8017,44600.0
2006-12-06 10:40:00,59.56,59.65,59.53,59.65,29800.0,44.8092,44.8769,44.7867,44.8769,29800.0
2006-12-06 10:45:00,59.64,59.66,59.64,59.65,18600.0,44.8694,44.8845,44.8694,44.8769,18600.0
2006-12-06 10:50:00,59.65,59.66,59.6,59.63,25800.0,44.8769,44.8845,44.8393,44.8619,25800.0
2006-12-06 10:55:00,59.61,59.61,59.56,59.58,31100.0,44.8469,44.8469,44.8092,44.8243,31100.0
2006-12-06 11:00:00,59.58,59.65,59.55,59.62,32900.0,44.8243,44.8769,44.8017,44.8544,32900.0
2006-12-06 11:05:00,59.62,59.65,59.62,59.63,13200.0,44.8544,44.8769,44.8544,44.8619,13200.0
2006-12-06 11:10:00,59.64,59.64,59.59,59.6,22400.0,44.8694,44.8694,44.8318,44.8393,22400.0
2006-12-06 11:15:00,59.6,59.67,59.6,59.66,26300.0,44.8393,44.892,44.8393,44.8845,26300.0
2006-12-06 11:20:00,59.67,59.67,59.64,59.64,17100.0,44.892,44.892,44.8694,44.8694,17100.0
2006-12-06 11:25:00,59.63,59.68,59.61,59.64,38900.0,44.8619,44.8995,44.8469,44.8694,38900.0
2006-12-06 11:30:00,59.63,59.63,59.55,59.55,17200.0,44.8619,44.8619,44.8017,44.8017,17200.0
2006-12-06 11:35:00,59.56,59.6,59.52,59.54,26900.0,44.8092,44.8393,44.7791,44.7942,26900.0
2006-12-06 11:40:00,59.54,59.58,59.53,59.56,27000.0,44.7942,44.8243,44.7867,44.8092,27000.0
2006-12-06 11:45:00,59.56,59.57,59.52,59.57,28400.0,44.8092,44.8168,44.7791,44.8168,28400.0
2006-12-06 11:50:00,59.58,59.62,59.58,59.6,13700.0,44.8243,44.8544,44.8243,44.8393,13700.0
2006-12-06 11:55:00,59.6,59.61,59.55,59.55,16700.0,44.8393,44.8469,44.8017,44.8017,16700.0
2006-12-06 12:00:00,59.56,59.57,59.51,59.55,60100.0,44.8092,44.8168,44.7716,44.8017,60100.0
2006-12-06 12:05:00,59.55,59.57,59.54,59.56,15600.0,44.8017,44.8168,44.7942,44.8092,15600.0
2006-12-06 12:10:00,59.54,59.56,59.51,59.54,18900.0,44.7942,44.8092,44.7716,44.7942,18900.0
2006-12-06 12:15:00,59.54,59.59,59.54,59.58,19200.0,44.7942,44.8318,44.7942,44.8243,19200.0
2006-12-06 12:20:00,59.59,59.61,59.59,59.59,13900.0,44.8318,44.8469,44.8318,44.8318,13900.0
2006-12-06 12:25:00,59.59,59.61,59.59,59.59,15000.0,44.8318,44.8469,44.8318,44.8318,15000.0
2006-12-06 12:30:00,59.59,59.59,59.57,59.57,11500.0,44.8318,44.8318,44.8168,44.8168,11500.0
2006-12-06 12:35:00,59.58,59.63,59.57,59.62,15900.0,44.8243,44.8619,44.8168,44.8544,15900.0
2006-12-06 12:40:00,59.61,59.63,59.61,59.63,8300.0,44.8469,44.8619,44.8469,44.8619,8300.0
2006-12-06 12:45:00,59.63,59.64,59.6,59.64,12200.0,44.8619,44.8694,44.8393,44.8694,12200.0
2006-12-06 12:50:00,59.64,59.7,59.64,59.7,16000.0,44.8694,44.9146,44.8694,44.9146,16000.0
2006-12-06 12:55:00,59.68,59.71,59.68,59.69,14600.0,44.8995,44.9221,44.8995,44.907,14600.0
2006-12-06 13:00:00,59.69,59.74,59.69,59.73,26000.0,44.907,44.9447,44.907,44.9371,26000.0
2006-12-06 13:05:00,59.72,59.73,59.69,59.7,14000.0,44.9296,44.9371,44.907,44.9146,14000.0
2006-12-06 13:10:00,59.7,59.7,59.68,59.69,7600.0,44.9146,44.9146,44.8995,44.907,7600.0
2006-12-06 13:15:00,59.68,59.69,59.66,59.67,9900.0,44.8995,44.907,44.8845,44.892,9900.0
2006-12-06 13:20:00,59.67,59.72,59.66,59.71,20700.0,44.892,44.9296,44.8845,44.9221,20700.0
2006-12-06 13:25:00,59.71,59.72,59.65,59.65,13000.0,44.9221,44.9296,44.8769,44.8769,13000.0
2006-12-06 13:30:00,59.65,59.73,59.65,59.73,18400.0,44.8769,44.9371,44.8769,44.9371,18400.0
2006-12-06 13:35:00,59.72,59.73,59.67,59.67,13300.0,44.9296,44.9371,44.892,44.892,13300.0
2006-12-06 13:40:00,59.67,59.69,59.66,59.67,13100.0,44.892,44.907,44.8845,44.892,13100.0
2006-12-06 13:45:00,59.67,59.68,59.65,59.68,30500.0,44.892,44.8995,44.8769,44.8995,30500.0
2006-12-06 13:50:00,59.68,59.75,59.68,59.73,17600.0,44.8995,44.9522,44.8995,44.9371,17600.0
2006-12-06 13:55:00,59.73,59.74,59.72,59.74,13800.0,44.9371,44.9447,44.9296,44.9447,13800.0
2006-12-06 14:00:00,59.74,59.74,59.72,59.73,34500.0,44.9447,44.9447,44.9296,44.9371,34500.0
2006-12-06 14:05:00,59.74,59.75,59.73,59.74,16700.0,44.9447,44.9522,44.9371,44.9447,16700.0
2006-12-06 14:10:00,59.73,59.74,59.7,59.74,36400.0,44.9371,44.9447,44.9146,44.9447,36400.0
2006-12-06 14:15:00,59.74,59.8,59.74,59.79,69000.0,44.9447,44.9898,44.9447,44.9823,69000.0
2006-12-06 14:20:00,59.79,59.8,59.78,59.79,11200.0,44.9823,44.9898,44.9747,44.9823,11200.0
2006-12-06 14:25:00,59.79,59.82,59.79,59.81,48200.0,44.9823,45.0048,44.9823,44.9973,48200.0
2006-12-06 14:30:00,59.81,59.81,59.8,59.8,20900.0,44.9973,44.9973,44.9898,44.9898,20900.0
2006-12-06 14:35:00,59.8,59.81,59.73,59.73,53400.0,44.9898,44.9973,44.9371,44.9371,53400.0
2006-12-06 14:40:00,59.74,59.74,59.72,59.74,12000.0,44.9447,44.9447,44.9296,44.9447,12000.0
2006-12-06 14:45:00,59.73,59.76,59.72,59.75,9900.0,44.9371,44.9597,44.9296,44.9522,9900.0
2006-12-06 14:50:00,59.75,59.77,59.75,59.75,9800.0,44.9522,44.9672,44.9522,44.9522,9800.0
2006-12-06 14:55:00,59.76,59.77,59.75,59.76,10000.0,44.9597,44.9672,44.9522,44.9597,10000.0
2006-12-06 15:00:00,59.76,59.77,59.73,59.76,20300.0,44.9597,44.9672,44.9371,44.9597,20300.0
2006-12-06 15:05:00,59.77,59.77,59.75,59.76,6100.0,44.9672,44.9672,44.9522,44.9597,6100.0
2006-12-06 15:10:00,59.75,59.76,59.74,59.76,11000.0,44.9522,44.9597,44.9447,44.9597,11000.0
2006-12-06 15:15:00,59.76,59.76,59.71,59.72,19700.0,44.9597,44.9597,44.9221,44.9296,19700.0
2006-12-06 15:20:00,59.71,59.71,59.69,59.7,9700.0,44.9221,44.9221,44.907,44.9146,9700.0
2006-12-06 15:25:00,59.69,59.76,59.69,59.75,24900.0,44.907,44.9597,44.907,44.9522,24900.0
2006-12-06 15:30:00,59.74,59.74,59.66,59.7,32000.0,44.9447,44.9447,44.8845,44.9146,32000.0
2006-12-06 15:35:00,59.7,59.73,59.69,59.71,44000.0,44.9146,44.9371,44.907,44.9221,44000.0
2006-12-06 15:40:00,59.71,59.74,59.71,59.71,12800.0,44.9221,44.9447,44.9221,44.9221,12800.0
2006-12-06 15:45:00,59.7,59.71,59.67,59.68,14000.0,44.9146,44.9221,44.892,44.8995,14000.0
2006-12-06 15:50:00,59.67,59.68,59.64,59.66,55900.0,44.892,44.8995,44.8694,44.8845,55900.0
2006-12-06 15:55:00,59.66,59.74,59.66,59.71,66600.0,44.8845,44.9447,44.8845,44.9221,66600.0
2006-12-07 09:30:00,59.8,59.98,59.61,59.88,124000.0,44.9898,45.1252,44.8469,45.05,124000.0
2006-12-07 09:35:00,59.89,59.95,59.84,59.95,49900.0,45.0575,45.1026,45.0199,45.1026,49900.0
2006-12-07 09:40:00,59.96,59.98,59.9,59.9,53500.0,45.1102,45.1252,45.065,45.065,53500.0
2006-12-07 09:45:00,59.91,59.95,59.88,59.89,55800.0,45.0726,45.1026,45.05,45.0575,55800.0
2006-12-07 09:50:00,59.9,59.93,59.85,59.9,46600.0,45.065,45.0876,45.0274,45.065,46600.0
2006-12-07 09:55:00,59.9,59.97,59.85,59.85,78300.0,45.065,45.1177,45.0274,45.0274,78300.0
2006-12-07 10:00:00,59.86,59.95,59.85,59.92,35100.0,45.0349,45.1026,45.0274,45.0801,35100.0
2006-12-07 10:05:00,59.92,59.98,59.91,59.95,60300.0,45.0801,45.1252,45.0726,45.1026,60300.0
2006-12-07 10:10:00,59.96,60.0,59.93,59.96,367800.0,45.1102,45.1403,45.0876,45.1102,367800.0
2006-12-07 10:15:00,59.96,60.05,59.96,59.99,179100.0,45.1102,45.1779,45.1102,45.1327,179100.0
2006-12-07 10:20:00,59.98,60.0,59.98,60.0,66200.0,45.1252,45.1403,45.1252,45.1403,66200.0
2006-12-07 10:25:00,59.99,60.0,59.95,59.96,175600.0,45.1327,45.1403,45.1026,45.1102,175600.0
2006-12-07 10:30:00,59.95,59.96,59.85,59.93,133900.0,45.1026,45.1102,45.0274,45.0876,133900.0
2006-12-07 10:35:00,59.94,59.95,59.91,59.91,14500.0,45.0951,45.1026,45.0726,45.0726,14500.0
2006-12-07 10:40:00,59.92,59.95,59.8,59.81,184200.0,45.0801,45.1026,44.9898,44.9973,184200.0
2006-12-07 10:45:00,59.81,59.81,59.63,59.67,93400.0,44.9973,44.9973,44.8619,44.892,93400.0
2006-12-07 10:50:00,59.67,59.7,59.5,59.56,160200.0,44.892,44.9146,44.7641,44.8092,160200.0
2006-12-07 10:55:00,59.57,59.65,59.54,59.64,31700.0,44.8168,44.8769,44.7942,44.8694,31700.0
2006-12-07 11:00:00,59.64,59.65,59.61,59.65,56700.0,44.8694,44.8769,44.8469,44.8769,56700.0
2006-12-07 11:05:00,59.65,59.68,59.65,59.66,30600.0,44.8769,44.8995,44.8769,44.8845,30600.0
2006-12-07 11:10:00,59.66,59.7,59.66,59.69,19600.0,44.8845,44.9146,44.8845,44.907,19600.0
2006-12-07 11:15:00,59.69,59.72,59.61,59.61,81000.0,44.907,44.9296,44.8469,44.8469,81000.0
2006-12-07 11:20:00,59.62,59.67,59.61,59.67,31600.0,44.8544,44.892,44.8469,44.892,31600.0
2006-12-07 11:25:00,59.66,59.7,59.62,59.68,21300.0,44.8845,44.9146,44.8544,44.8995,21300.0
2006-12-07 11:30:00,59.69,59.79,59.68,59.75,22400.0,44.907,44.9823,44.8995,44.9522,22400.0
2006-12-07 11:35:00,59.76,59.76,59.72,59.73,12600.0,44.9597,44.9597,44.9296,44.9371,12600.0
2006-12-07 11:40:00,59.72,59.73,59.7,59.71,11200.0,44.9296,44.9371,44.9146,44.9221,11200.0
2006-12-07 11:45:00,59.69,59.72,59.68,59.72,19800.0,44.907,44.9296,44.8995,44.9296,19800.0
2006-12-07 11:50:00,59.72,59.85,59.72,59.83,14800.0,44.9296,45.0274,44.9296,45.0124,14800.0
2006-12-07 11:55:00,59.83,59.87,59.83,59.84,18500.0,45.0124,45.0425,45.0124,45.0199,18500.0
2006-12-07 12:00:00,59.85,59.85,59.8,59.82,13400.0,45.0274,45.0274,44.9898,45.0048,13400.0
2006-12-07 12:05:00,59.8,59.82,59.8,59.81,5900.0,44.9898,45.0048,44.9898,44.9973,5900.0
2006-12-07 12:10:00,59.8,59.85,59.8,59.81,26100.0,44.9898,45.0274,44.9898,44.9973,26100.0
2006-12-07 12:15:00,59.82,59.84,59.79,59.83,15800.0,45.0048,45.0199,44.9823,45.0124,15800.0
2006-12-07 12:20:00,59.82,59.85,59.81,59.82,8700.0,45.0048,45.0274,44.9973,45.0048,8700.0
2006-12-07 12:25:00,59.82,59.83,59.81,59.82,12200.0,45.0048,45.0124,44.9973,45.0048,12200.0
2006-12-07 12:30:00,59.83,59.84,59.79,59.8,120100.0,45.0124,45.0199,44.9823,44.9898,120100.0
2006-12-07 12:35:00,59.81,59.85,59.79,59.8,42400.0,44.9973,45.0274,44.9823,44.9898,42400.0
2006-12-07 12:40:00,59.81,59.83,59.8,59.82,14200.0,44.9973,45.0124,44.9898,45.0048,14200.0
2006-12-07 12:45:00,59.8,59.81,59.79,59.8,16000.0,44.9898,44.9973,44.9823,44.9898,16000.0
2006-12-07 12:50:00,59.8,59.8,59.78,59.78,11500.0,44.9898,44.9898,44.9747,44.9747,11500.0
2006-12-07 12:55:00,59.78,59.79,59.78,59.78,17200.0,44.9747,44.9823,44.9747,44.9747,17200.0
2006-12-07 13:00:00,59.79,59.79,59.76,59.77,9800.0,44.9823,44.9823,44.9597,44.9672,9800.0
2006-12-07 13:05:00,59.77,59.81,59.76,59.81,15000.0,44.9672,44.9973,44.9597,44.9973,15000.0
2006-12-07 13:10:00,59.8,59.82,59.79,59.82,10300.0,44.9898,45.0048,44.9823,45.0048,10300.0
2006-12-07 13:15:00,59.83,59.84,59.78,59.82,29800.0,45.0124,45.0199,44.9747,45.0048,29800.0
2006-12-07 13:20:00,59.81,59.82,59.8,59.81,15600.0,44.9973,45.0048,44.9898,44.9973,15600.0
2006-12-07 13:25:00,59.81,59.87,59.8,59.82,44500.0,44.9973,45.0425,44.9898,45.0048,44500.0
2006-12-07 13:30:00,59.82,59.83,59.76,59.79,47100.0,45.0048,45.0124,44.9597,44.9823,47100.0
2006-12-07 13:35:00,59.79,59.8,59.76,59.78,18000.0,44.9823,44.9898,44.9597,44.9747,18000.0
2006-12-07 13:40:00,59.79,59.81,59.76,59.77,43500.0,44.9823,44.9973,44.9597,44.9672,43500.0
2006-12-07 13:45:00,59.77,59.78,59.75,59.78,33300.0,44.9672,44.9747,44.9522,44.9747,33300.0
2006-12-07 13:50:00,59.78,59.79,59.75,59.75,15900.0,44.9747,44.9823,44.9522,44.9522,15900.0
2006-12-07 13:55:00,59.76,59.78,59.75,59.77,38700.0,44.9597,44.9747,44.9522,44.9672,38700.0
2006-12-07 14:00:00,59.77,59.78,59.64,59.66,96200.0,44.9672,44.9747,44.8694,44.8845,96200.0
2006-12-07 14:05:00,59.65,59.74,59.65,59.67,27900.0,44.8769,44.9447,44.8769,44.892,27900.0
2006-12-07 14:10:00,59.66,59.67,59.57,59.61,60900.0,44.8845,44.892,44.8168,44.8469,60900.0
2006-12-07 14:15:00,59.61,59.62,59.56,59.56,13800.0,44.8469,44.8544,44.8092,44.8092,13800.0
2006-12-07 14:20:00,59.56,59.57,59.53,59.54,34800.0,44.8092,44.8168,44.7867,44.7942,34800.0
2006-12-07 14:25:00,59.54,59.55,59.4,59.4,57100.0,44.7942,44.8017,44.6889,44.6889,57100.0
2006-12-07 14:30:00,59.41,59.54,59.39,59.51,41500.0,44.6964,44.7942,44.6813,44.7716,41500.0
2006-12-07 14:35:00,59.51,59.54,59.48,59.53,23900.0,44.7716,44.7942,44.749,44.7867,23900.0
2006-12-07 14:40:00,59.52,59.52,59.44,59.46,95900.0,44.7791,44.7791,44.719,44.734,95900.0
2006-12-07 14:45:00,59.47,59.5,59.46,59.47,42100.0,44.7415,44.7641,44.734,44.7415,42100.0
2006-12-07 14:50:00,59.48,59.52,59.47,59.49,25900.0,44.749,44.7791,44.7415,44.7566,25900.0
2006-12-07 14:55:00,59.49,59.5,59.47,59.47,17200.0,44.7566,44.7641,44.7415,44.7415,17200.0
2006-12-07 15:00:00,59.47,59.47,59.32,59.34,60800.0,44.7415,44.7415,44.6287,44.6437,60800.0
2006-12-07 15:05:00,59.33,59.44,59.33,59.43,68300.0,44.6362,44.719,44.6362,44.7114,68300.0
2006-12-07 15:10:00,59.43,59.45,59.36,59.37,81700.0,44.7114,44.7265,44.6588,44.6663,81700.0
2006-12-07 15:15:00,59.36,59.42,59.35,59.35,59600.0,44.6588,44.7039,44.6512,44.6512,59600.0
2006-12-07 15:20:00,59.35,59.38,59.3,59.33,90300.0,44.6512,44.6738,44.6136,44.6362,90300.0
2006-12-07 15:25:00,59.34,59.39,59.32,59.33,39500.0,44.6437,44.6813,44.6287,44.6362,39500.0
2006-12-07 15:30:00,59.32,59.33,59.3,59.31,52700.0,44.6287,44.6362,44.6136,44.6211,52700.0
2006-12-07 15:35:00,59.3,59.35,59.27,59.27,65700.0,44.6136,44.6512,44.5911,44.5911,65700.0
2006-12-07 15:40:00,59.27,59.28,59.15,59.17,181100.0,44.5911,44.5986,44.5008,44.5158,181100.0
2006-12-07 15:45:00,59.17,59.22,59.15,59.15,117700.0,44.5158,44.5534,44.5008,44.5008,117700.0
2006-12-07 15:50:00,59.15,59.17,59.05,59.07,177700.0,44.5008,44.5158,44.4255,44.4406,177700.0
2006-12-07 15:55:00,59.08,59.23,59.07,59.23,201400.0,44.4481,44.561,44.4406,44.561,201400.0
2006-12-08 09:30:00,59.06,59.31,59.05,59.23,98600.0,44.4331,44.6211,44.4255,44.561,98600.0
2006-12-08 09:35:00,59.21,59.26,59.07,59.09,121700.0,44.5459,44.5835,44.4406,44.4556,121700.0
2006-12-08 09:40:00,59.09,59.25,59.07,59.1,98600.0,44.4556,44.576,44.4406,44.4632,98600.0
2006-12-08 09:45:00,59.1,59.18,59.08,59.17,30200.0,44.4632,44.5233,44.4481,44.5158,30200.0
2006-12-08 09:50:00,59.15,59.23,59.13,59.22,37400.0,44.5008,44.561,44.4857,44.5534,37400.0
2006-12-08 09:55:00,59.22,59.36,59.11,59.27,80100.0,44.5534,44.6588,44.4707,44.5911,80100.0
2006-12-08 10:00:00,59.28,59.28,59.05,59.08,92300.0,44.5986,44.5986,44.4255,44.4481,92300.0
2006-12-08 10:05:00,59.08,59.13,59.06,59.06,67200.0,44.4481,44.4857,44.4331,44.4331,67200.0
2006-12-08 10:10:00,59.06,59.17,59.04,59.11,50900.0,44.4331,44.5158,44.418,44.4707,50900.0
2006-12-08 10:15:00,59.11,59.11,59.08,59.08,56300.0,44.4707,44.4707,44.4481,44.4481,56300.0
2006-12-08 10:20:00,59.09,59.16,59.08,59.08,51700.0,44.4556,44.5083,44.4481,44.4481,51700.0
2006-12-08 10:25:00,59.09,59.14,59.07,59.13,27900.0,44.4556,44.4933,44.4406,44.4857,27900.0
2006-12-08 10:30:00,59.11,59.14,59.1,59.1,26500.0,44.4707,44.4933,44.4632,44.4632,26500.0
2006-12-08 10:35:00,59.1,59.12,59.07,59.08,27800.0,44.4632,44.4782,44.4406,44.4481,27800.0
2006-12-08 10:40:00,59.09,59.11,59.07,59.07,22000.0,44.4556,44.4707,44.4406,44.4406,22000.0
2006-12-08 10:45:00,59.08,59.2,59.07,59.17,52500.0,44.4481,44.5384,44.4406,44.5158,52500.0
2006-12-08 10:50:00,59.17,59.21,59.17,59.18,39400.0,44.5158,44.5459,44.5158,44.5233,39400.0
2006-12-08 10:55:00,59.19,59.22,59.18,59.19,23600.0,44.5309,44.5534,44.5233,44.5309,23600.0
2006-12-08 11:00:00,59.19,59.22,59.15,59.15,47700.0,44.5309,44.5534,44.5008,44.5008,47700.0
2006-12-08 11:05:00,59.16,59.26,59.15,59.25,36800.0,44.5083,44.5835,44.5008,44.576,36800.0
2006-12-08 11:10:00,59.25,59.3,59.24,59.3,23700.0,44.576,44.6136,44.5685,44.6136,23700.0
2006-12-08 11:15:00,59.29,59.4,59.28,59.39,45300.0,44.6061,44.6889,44.5986,44.6813,45300.0
2006-12-08 11:20:00,59.39,59.49,59.39,59.48,50500.0,44.6813,44.7566,44.6813,44.749,50500.0
2006-12-08 11:25:00,59.48,59.5,59.45,59.49,27900.0,44.749,44.7641,44.7265,44.7566,27900.0
2006-12-08 11:30:00,59.5,59.61,59.5,59.52,52500.0,44.7641,44.8469,44.7641,44.7791,52500.0
2006-12-08 11:35:00,59.52,59.52,59.45,59.46,49700.0,44.7791,44.7791,44.7265,44.734,49700.0
2006-12-08 11:40:00,59.47,59.49,59.45,59.47,48000.0,44.7415,44.7566,44.7265,44.7415,48000.0
2006-12-08 11:45:00,59.48,59.52,59.47,59.5,148800.0,44.749,44.7791,44.7415,44.7641,148800.0
2006-12-08 11:50:00,59.51,59.53,59.5,59.5,8400.0,44.7716,44.7867,44.7641,44.7641,8400.0
2006-12-08 11:55:00,59.5,59.51,59.49,59.5,50600.0,44.7641,44.7716,44.7566,44.7641,50600.0
2006-12-08 12:00:00,59.5,59.57,59.5,59.57,24600.0,44.7641,44.8168,44.7641,44.8168,24600.0
2006-12-08 12:05:00,59.57,59.57,59.48,59.48,10400.0,44.8168,44.8168,44.749,44.749,10400.0
2006-12-08 12:10:00,59.48,59.53,59.47,59.5,17600.0,44.749,44.7867,44.7415,44.7641,17600.0
2006-12-08 12:15:00,59.5,59.51,59.43,59.45,23700.0,44.7641,44.7716,44.7114,44.7265,23700.0
2006-12-08 12:20:00,59.44,59.51,59.44,59.49,14700.0,44.719,44.7716,44.719,44.7566,14700.0
2006-12-08 12:25:00,59.5,59.5,59.48,59.48,16100.0,44.7641,44.7641,44.749,44.749,16100.0
2006-12-08 12:30:00,59.49,59.52,59.48,59.49,18600.0,44.7566,44.7791,44.749,44.7566,18600.0
2006-12-08 12:35:00,59.47,59.47,59.37,59.39,37600.0,44.7415,44.7415,44.6663,44.6813,37600.0
2006-12-08 12:40:00,59.4,59.42,59.39,59.42,19700.0,44.6889,44.7039,44.6813,44.7039,19700.0
2006-12-08 12:45:00,59.41,59.44,59.37,59.38,39400.0,44.6964,44.719,44.6663,44.6738,39400.0
2006-12-08 12:50:00,59.37,59.44,59.37,59.43,18600.0,44.6663,44.719,44.6663,44.7114,18600.0
2006-12-08 12:55:00,59.45,59.51,59.45,59.51,28000.0,44.7265,44.7716,44.7265,44.7716,28000.0
2006-12-08 13:00:00,59.51,59.52,59.5,59.52,21900.0,44.7716,44.7791,44.7641,44.7791,21900.0
2006-12-08 13:05:00,59.52,59.53,59.51,59.52,18500.0,44.7791,44.7867,44.7716,44.7791,18500.0
2006-12-08 13:10:00,59.51,59.52,59.51,59.51,12500.0,44.7716,44.7791,44.7716,44.7716,12500.0
2006-12-08 13:15:00,59.52,59.6,59.5,59.6,22700.0,44.7791,44.8393,44.7641,44.8393,22700.0
2006-12-08 13:20:00,59.6,59.62,59.56,59.57,38900.0,44.8393,44.8544,44.8092,44.8168,38900.0
2006-12-08 13:25:00,59.57,59.59,59.55,59.59,19500.0,44.8168,44.8318,44.8017,44.8318,19500.0
2006-12-08 13:30:00,59.58,59.61,59.58,59.61,11500.0,44.8243,44.8469,44.8243,44.8469,11500.0
2006-12-08 13:35:00,59.61,59.65,59.6,59.64,21700.0,44.8469,44.8769,44.8393,44.8694,21700.0
2006-12-08 13:40:00,59.64,59.7,59.64,59.68,87200.0,44.8694,44.9146,44.8694,44.8995,87200.0
2006-12-08 13:45:00,59.67,59.67,59.62,59.65,28400.0,44.892,44.892,44.8544,44.8769,28400.0
2006-12-08 13:50:00,59.64,59.68,59.62,59.65,15800.0,44.8694,44.8995,44.8544,44.8769,15800.0
2006-12-08 13:55:00,59.65,59.67,59.64,59.65,13600.0,44.8769,44.892,44.8694,44.8769,13600.0
2006-12-08 14:00:00,59.64,59.69,59.64,59.68,10500.0,44.8694,44.907,44.8694,44.8995,10500.0
2006-12-08 14:05:00,59.67,59.7,59.66,59.68,25200.0,44.892,44.9146,44.8845,44.8995,25200.0
2006-12-08 14:10:00,59.68,59.73,59.64,59.72,22800.0,44.8995,44.9371,44.8694,44.9296,22800.0
2006-12-08 14:15:00,59.72,59.73,59.67,59.67,18700.0,44.9296,44.9371,44.892,44.892,18700.0
2006-12-08 14:20:00,59.67,59.71,59.62,59.63,12700.0,44.892,44.9221,44.8544,44.8619,12700.0
2006-12-08 14:25:00,59.63,59.65,59.56,59.58,36700.0,44.8619,44.8769,44.8092,44.8243,36700.0
2006-12-08 14:30:00,59.59,59.61,59.57,59.58,108100.0,44.8318,44.8469,44.8168,44.8243,108100.0
2006-12-08 14:35:00,59.59,59.65,59.59,59.61,22200.0,44.8318,44.8769,44.8318,44.8469,22200.0
2006-12-08 14:40:00,59.61,59.73,59.6,59.72,41600.0,44.8469,44.9371,44.8393,44.9296,41600.0
2006-12-08 14:45:00,59.73,59.79,59.7,59.75,46900.0,44.9371,44.9823,44.9146,44.9522,46900.0
2006-12-08 14:50:00,59.76,59.85,59.75,59.82,24500.0,44.9597,45.0274,44.9522,45.0048,24500.0
2006-12-08 14:55:00,59.82,59.84,59.78,59.78,38800.0,45.0048,45.0199,44.9747,44.9747,38800.0
2006-12-08 15:00:00,59.78,59.78,59.74,59.75,44300.0,44.9747,44.9747,44.9447,44.9522,44300.0
2006-12-08 15:05:00,59.75,59.78,59.74,59.75,38100.0,44.9522,44.9747,44.9447,44.9522,38100.0
2006-12-08 15:10:00,59.75,59.79,59.75,59.79,42800.0,44.9522,44.9823,44.9522,44.9823,42800.0
2006-12-08 15:15:00,59.79,59.79,59.76,59.76,43900.0,44.9823,44.9823,44.9597,44.9597,43900.0
2006-12-08 15:20:00,59.76,59.85,59.76,59.83,59100.0,44.9597,45.0274,44.9597,45.0124,59100.0
2006-12-08 15:25:00,59.82,59.83,59.77,59.78,17900.0,45.0048,45.0124,44.9672,44.9747,17900.0
2006-12-08 15:30:00,59.77,59.79,59.75,59.78,40700.0,44.9672,44.9823,44.9522,44.9747,40700.0
2006-12-08 15:35:00,59.77,59.8,59.77,59.79,74100.0,44.9672,44.9898,44.9672,44.9823,74100.0
2006-12-08 15:40:00,59.78,59.8,59.75,59.77,69200.0,44.9747,44.9898,44.9522,44.9672,69200.0
2006-12-08 15:45:00,59.77,59.79,59.74,59.77,141000.0,44.9672,44.9823,44.9447,44.9672,141000.0
2006-12-08 15:50:00,59.76,59.79,59.76,59.77,55200.0,44.9597,44.9823,44.9597,44.9672,55200.0
2006-12-08 15:55:00,59.77,59.84,59.76,59.83,200300.0,44.9672,45.0199,44.9597,45.0124,200300.0
2006-12-11 09:30:00,59.77,59.99,59.75,59.86,154400.0,44.9672,45.1327,44.9522,45.0349,154400.0
2006-12-11 09:35:00,59.86,59.95,59.83,59.93,103700.0,45.0349,45.1026,45.0124,45.0876,103700.0
2006-12-11 09:40:00,59.9,59.95,59.81,59.83,66000.0,45.065,45.1026,44.9973,45.0124,66000.0
2006-12-11 09:45:00,59.81,59.84,59.72,59.72,122700.0,44.9973,45.0199,44.9296,44.9296,122700.0
2006-12-11 09:50:00,59.72,59.8,59.66,59.66,131900.0,44.9296,44.9898,44.8845,44.8845,131900.0
2006-12-11 09:55:00,59.66,59.67,59.61,59.63,99000.0,44.8845,44.892,44.8469,44.8619,99000.0
2006-12-11 10:00:00,59.63,59.67,59.54,59.54,91600.0,44.8619,44.892,44.7942,44.7942,91600.0
2006-12-11 10:05:00,59.54,59.64,59.49,59.6,60800.0,44.7942,44.8694,44.7566,44.8393,60800.0
2006-12-11 10:10:00,59.59,59.67,59.59,59.64,112000.0,44.8318,44.892,44.8318,44.8694,112000.0
2006-12-11 10:15:00,59.64,59.77,59.63,59.65,159300.0,44.8694,44.9672,44.8619,44.8769,159300.0
2006-12-11 10:20:00,59.66,59.68,59.55,59.56,119100.0,44.8845,44.8995,44.8017,44.8092,119100.0
2006-12-11 10:25:00,59.55,59.58,59.5,59.5,72900.0,44.8017,44.8243,44.7641,44.7641,72900.0
2006-12-11 10:30:00,59.51,59.53,59.43,59.46,126800.0,44.7716,44.7867,44.7114,44.734,126800.0
2006-12-11 10:35:00,59.46,59.48,59.41,59.42,57100.0,44.734,44.749,44.6964,44.7039,57100.0
2006-12-11 10:40:00,59.42,59.43,59.31,59.31,57600.0,44.7039,44.7114,44.6211,44.6211,57600.0
2006-12-11 10:45:00,59.31,59.39,59.3,59.38,89000.0,44.6211,44.6813,44.6136,44.6738,89000.0
2006-12-11 10:50:00,59.38,59.39,59.32,59.32,69000.0,44.6738,44.6813,44.6287,44.6287,69000.0
2006-12-11 10:55:00,59.33,59.33,59.28,59.29,86100.0,44.6362,44.6362,44.5986,44.6061,86100.0
2006-12-11 11:00:00,59.3,59.33,59.28,59.28,72200.0,44.6136,44.6362,44.5986,44.5986,72200.0
2006-12-11 11:05:00,59.27,59.27,59.23,59.25,97000.0,44.5911,44.5911,44.561,44.576,97000.0
2006-12-11 11:10:00,59.25,59.31,59.23,59.29,48100.0,44.576,44.6211,44.561,44.6061,48100.0
2006-12-11 11:15:00,59.28,59.29,59.19,59.21,119800.0,44.5986,44.6061,44.5309,44.5459,119800.0
2006-12-11 11:20:00,59.2,59.25,59.18,59.24,51800.0,44.5384,44.576,44.5233,44.5685,51800.0
2006-12-11 11:25:00,59.23,59.24,59.17,59.19,48800.0,44.561,44.5685,44.5158,44.5309,48800.0
2006-12-11 11:30:00,59.18,59.18,59.15,59.16,66600.0,44.5233,44.5233,44.5008,44.5083,66600.0
2006-12-11 11:35:00,59.16,59.17,59.12,59.12,84600.0,44.5083,44.5158,44.4782,44.4782,84600.0
2006-12-11 11:40:00,59.12,59.15,59.11,59.13,42600.0,44.4782,44.5008,44.4707,44.4857,42600.0
2006-12-11 11:45:00,59.14,59.14,59.1,59.12,47500.0,44.4933,44.4933,44.4632,44.4782,47500.0
2006-12-11 11:50:00,59.13,59.25,59.12,59.25,55000.0,44.4857,44.576,44.4782,44.576,55000.0
2006-12-11 11:55:00,59.24,59.27,59.24,59.25,23300.0,44.5685,44.5911,44.5685,44.576,23300.0
2006-12-11 12:00:00,59.26,59.27,59.23,59.23,30000.0,44.5835,44.5911,44.561,44.561,30000.0
2006-12-11 12:05:00,59.22,59.22,59.16,59.16,18300.0,44.5534,44.5534,44.5083,44.5083,18300.0
2006-12-11 12:10:00,59.16,59.17,59.15,59.15,17400.0,44.5083,44.5158,44.5008,44.5008,17400.0
2006-12-11 12:15:00,59.15,59.15,59.05,59.08,64300.0,44.5008,44.5008,44.4255,44.4481,64300.0
2006-12-11 12:20:00,59.08,59.09,59.06,59.07,29600.0,44.4481,44.4556,44.4331,44.4406,29600.0
2006-12-11 12:25:00,59.07,59.09,59.06,59.08,22300.0,44.4406,44.4556,44.4331,44.4481,22300.0
2006-12-11 12:30:00,59.06,59.06,59.04,59.05,27200.0,44.4331,44.4331,44.418,44.4255,27200.0
2006-12-11 12:35:00,59.05,59.06,59.04,59.05,15500.0,44.4255,44.4331,44.418,44.4255,15500.0
2006-12-11 12:40:00,59.05,59.12,59.04,59.11,47100.0,44.4255,44.4782,44.418,44.4707,47100.0
2006-12-11 12:45:00,59.1,59.16,59.1,59.11,69700.0,44.4632,44.5083,44.4632,44.4707,69700.0
2006-12-11 12:50:00,59.11,59.16,59.11,59.16,47800.0,44.4707,44.5083,44.4707,44.5083,47800.0
2006-12-11 12:55:00,59.16,59.17,59.11,59.11,33700.0,44.5083,44.5158,44.4707,44.4707,33700.0
2006-12-11 13:00:00,59.12,59.16,59.1,59.15,19200.0,44.4782,44.5083,44.4632,44.5008,19200.0
2006-12-11 13:05:00,59.14,59.15,59.12,59.14,25500.0,44.4933,44.5008,44.4782,44.4933,25500.0
2006-12-11 13:10:00,59.14,59.15,59.14,59.15,16400.0,44.4933,44.5008,44.4933,44.5008,16400.0
2006-12-11 13:15:00,59.15,59.2,59.14,59.18,66100.0,44.5008,44.5384,44.4933,44.5233,66100.0
2006-12-11 13:20:00,59.18,59.25,59.17,59.24,44100.0,44.5233,44.576,44.5158,44.5685,44100.0
2006-12-11 13:25:00,59.24,59.24,59.19,59.19,40500.0,44.5685,44.5685,44.5309,44.5309,40500.0
2006-12-11 13:30:00,59.19,59.21,59.17,59.18,58400.0,44.5309,44.5459,44.5158,44.5233,58400.0
2006-12-11 13:35:00,59.17,59.29,59.17,59.28,53000.0,44.5158,44.6061,44.5158,44.5986,53000.0
2006-12-11 13:40:00,59.26,59.35,59.26,59.32,33600.0,44.5835,44.6512,44.5835,44.6287,33600.0
2006-12-11 13:45:00,59.32,59.39,59.31,59.36,27900.0,44.6287,44.6813,44.6211,44.6588,27900.0
2006-12-11 13:50:00,59.36,59.39,59.35,59.39,32200.0,44.6588,44.6813,44.6512,44.6813,32200.0
2006-12-11 13:55:00,59.38,59.4,59.37,59.37,22400.0,44.6738,44.6889,44.6663,44.6663,22400.0
2006-12-11 14:00:00,59.37,59.39,59.37,59.37,15200.0,44.6663,44.6813,44.6663,44.6663,15200.0
2006-12-11 14:05:00,59.37,59.37,59.35,59.35,23200.0,44.6663,44.6663,44.6512,44.6512,23200.0
2006-12-11 14:10:00,59.35,59.44,59.35,59.44,40600.0,44.6512,44.719,44.6512,44.719,40600.0
2006-12-11 14:15:00,59.44,59.45,59.42,59.43,28100.0,44.719,44.7265,44.7039,44.7114,28100.0
2006-12-11 14:20:00,59.42,59.46,59.42,59.45,27000.0,44.7039,44.734,44.7039,44.7265,27000.0
2006-12-11 14:25:00,59.45,59.47,59.45,59.47,14600.0,44.7265,44.7415,44.7265,44.7415,14600.0
2006-12-11 14:30:00,59.47,59.47,59.44,59.45,24900.0,44.7415,44.7415,44.719,44.7265,24900.0
2006-12-11 14:35:00,59.44,59.45,59.42,59.43,20500.0,44.719,44.7265,44.7039,44.7114,20500.0
2006-12-11 14:40:00,59.43,59.43,59.4,59.42,23900.0,44.7114,44.7114,44.6889,44.7039,23900.0
2006-12-11 14:45:00,59.41,59.42,59.4,59.41,20900.0,44.6964,44.7039,44.6889,44.6964,20900.0
2006-12-11 14:50:00,59.41,59.42,59.4,59.42,25000.0,44.6964,44.7039,44.6889,44.7039,25000.0
2006-12-11 14:55:00,59.42,59.42,59.34,59.37,65700.0,44.7039,44.7039,44.6437,44.6663,65700.0
2006-12-11 15:00:00,59.36,59.43,59.36,59.39,47000.0,44.6588,44.7114,44.6588,44.6813,47000.0
2006-12-11 15:05:00,59.39,59.41,59.39,59.4,53900.0,44.6813,44.6964,44.6813,44.6889,53900.0
2006-12-11 15:10:00,59.41,59.42,59.4,59.42,65400.0,44.6964,44.7039,44.6889,44.7039,65400.0
2006-12-11 15:15:00,59.42,59.42,59.33,59.35,170700.0,44.7039,44.7039,44.6362,44.6512,170700.0
2006-12-11 15:20:00,59.35,59.37,59.32,59.33,73400.0,44.6512,44.6663,44.6287,44.6362,73400.0
2006-12-11 15:25:00,59.34,59.35,59.3,59.33,86600.0,44.6437,44.6512,44.6136,44.6362,86600.0
2006-12-11 15:30:00,59.33,59.35,59.33,59.35,33700.0,44.6362,44.6512,44.6362,44.6512,33700.0
2006-12-11 15:35:00,59.34,59.4,59.34,59.39,131000.0,44.6437,44.6889,44.6437,44.6813,131000.0
2006-12-11 15:40:00,59.4,59.4,59.39,59.39,42800.0,44.6889,44.6889,44.6813,44.6813,42800.0
2006-12-11 15:45:00,59.39,59.41,59.36,59.36,69000.0,44.6813,44.6964,44.6588,44.6588,69000.0
2006-12-11 15:50:00,59.36,59.36,59.32,59.34,79600.0,44.6588,44.6588,44.6287,44.6437,79600.0
2006-12-11 15:55:00,59.34,59.34,59.3,59.32,153000.0,44.6437,44.6437,44.6136,44.6287,153000.0
2006-12-12 09:30:00,59.15,59.25,59.08,59.15,144700.0,44.5008,44.576,44.4481,44.5008,144700.0
2006-12-12 09:35:00,59.15,59.16,59.12,59.12,116700.0,44.5008,44.5083,44.4782,44.4782,116700.0
2006-12-12 09:40:00,59.12,59.15,59.09,59.1,148200.0,44.4782,44.5008,44.4556,44.4632,148200.0
2006-12-12 09:45:00,59.11,59.11,59.08,59.08,77400.0,44.4707,44.4707,44.4481,44.4481,77400.0
2006-12-12 09:50:00,59.09,59.09,59.0,59.0,103100.0,44.4556,44.4556,44.3879,44.3879,103100.0
2006-12-12 09:55:00,59.0,59.15,59.0,59.09,131700.0,44.3879,44.5008,44.3879,44.4556,131700.0
2006-12-12 10:00:00,59.09,59.12,59.07,59.07,76200.0,44.4556,44.4782,44.4406,44.4406,76200.0
2006-12-12 10:05:00,59.07,59.08,59.02,59.02,58900.0,44.4406,44.4481,44.403,44.403,58900.0
2006-12-12 10:10:00,59.02,59.05,59.01,59.03,68800.0,44.403,44.4255,44.3954,44.4105,68800.0
2006-12-12 10:15:00,59.03,59.08,59.01,59.06,83400.0,44.4105,44.4481,44.3954,44.4331,83400.0
2006-12-12 10:20:00,59.05,59.09,59.04,59.09,75600.0,44.4255,44.4556,44.418,44.4556,75600.0
2006-12-12 10:25:00,59.09,59.15,59.07,59.08,121100.0,44.4556,44.5008,44.4406,44.4481,121100.0
2006-12-12 10:30:00,59.09,59.13,59.08,59.09,118000.0,44.4556,44.4857,44.4481,44.4556,118000.0
2006-12-12 10:35:00,59.09,59.11,59.06,59.06,84000.0,44.4556,44.4707,44.4331,44.4331,84000.0
2006-12-12 10:40:00,59.06,59.07,59.03,59.05,72000.0,44.4331,44.4406,44.4105,44.4255,72000.0
2006-12-12 10:45:00,59.04,59.05,59.02,59.03,26800.0,44.418,44.4255,44.403,44.4105,26800.0
2006-12-12 10:50:00,59.02,59.04,59.02,59.02,27000.0,44.403,44.418,44.403,44.403,27000.0
2006-12-12 10:55:00,59.03,59.04,59.02,59.03,76000.0,44.4105,44.418,44.403,44.4105,76000.0
2006-12-12 11:00:00,59.03,59.04,59.02,59.02,26400.0,44.4105,44.418,44.403,44.403,26400.0
2006-12-12 11:05:00,59.03,59.04,59.02,59.03,27700.0,44.4105,44.418,44.403,44.4105,27700.0
2006-12-12 11:10:00,59.03,59.07,59.02,59.03,48800.0,44.4105,44.4406,44.403,44.4105,48800.0
2006-12-12 11:15:00,59.04,59.1,59.04,59.09,57700.0,44.418,44.4632,44.418,44.4556,57700.0
2006-12-12 11:20:00,59.09,59.11,59.07,59.09,22000.0,44.4556,44.4707,44.4406,44.4556,22000.0
2006-12-12 11:25:00,59.1,59.1,59.07,59.09,60000.0,44.4632,44.4632,44.4406,44.4556,60000.0
2006-12-12 11:30:00,59.08,59.14,59.08,59.11,49800.0,44.4481,44.4933,44.4481,44.4707,49800.0
2006-12-12 11:35:00,59.09,59.12,59.07,59.09,16300.0,44.4556,44.4782,44.4406,44.4556,16300.0
2006-12-12 11:40:00,59.09,59.1,59.08,59.1,56800.0,44.4556,44.4632,44.4481,44.4632,56800.0
2006-12-12 11:45:00,59.1,59.18,59.09,59.17,47500.0,44.4632,44.5233,44.4556,44.5158,47500.0
2006-12-12 11:50:00,59.17,59.17,59.11,59.11,49100.0,44.5158,44.5158,44.4707,44.4707,49100.0
2006-12-12 11:55:00,59.12,59.13,59.07,59.07,56900.0,44.4782,44.4857,44.4406,44.4406,56900.0
2006-12-12 12:00:00,59.07,59.07,59.05,59.05,34900.0,44.4406,44.4406,44.4255,44.4255,34900.0
2006-12-12 12:05:00,59.05,59.06,59.0,59.0,50100.0,44.4255,44.4331,44.3879,44.3879,50100.0
2006-12-12 12:10:00,59.0,59.01,58.85,58.85,124600.0,44.3879,44.3954,44.2751,44.2751,124600.0
2006-12-12 12:15:00,58.83,58.85,58.81,58.84,65200.0,44.26,44.2751,44.245,44.2676,65200.0
2006-12-12 12:20:00,58.83,58.83,58.66,58.67,77400.0,44.26,44.26,44.1321,44.1397,77400.0
2006-12-12 12:25:00,58.66,58.74,58.64,58.69,83900.0,44.1321,44.1923,44.1171,44.1547,83900.0
2006-12-12 12:30:00,58.7,58.73,58.66,58.69,34400.0,44.1622,44.1848,44.1321,44.1547,34400.0
2006-12-12 12:35:00,58.69,58.7,58.64,58.68,36100.0,44.1547,44.1622,44.1171,44.1472,36100.0
2006-12-12 12:40:00,58.68,58.69,58.59,58.62,67800.0,44.1472,44.1547,44.0795,44.102,67800.0
2006-12-12 12:45:00,58.62,58.72,58.6,58.72,63600.0,44.102,44.1773,44.087,44.1773,63600.0
2006-12-12 12:50:00,58.72,58.72,58.7,58.72,11100.0,44.1773,44.1773,44.1622,44.1773,11100.0
2006-12-12 12:55:00,58.71,58.78,58.7,58.78,38100.0,44.1697,44.2224,44.1622,44.2224,38100.0
2006-12-12 13:00:00,58.78,58.81,58.75,58.76,39700.0,44.2224,44.245,44.1998,44.2074,39700.0
2006-12-12 13:05:00,58.76,58.8,58.74,58.8,22500.0,44.2074,44.2375,44.1923,44.2375,22500.0
2006-12-12 13:10:00,58.81,58.85,58.8,58.85,18100.0,44.245,44.2751,44.2375,44.2751,18100.0
2006-12-12 13:15:00,58.84,58.87,58.84,58.87,23400.0,44.2676,44.2901,44.2676,44.2901,23400.0
2006-12-12 13:20:00,58.87,58.89,58.82,58.82,20800.0,44.2901,44.3052,44.2525,44.2525,20800.0
2006-12-12 13:25:00,58.81,58.85,58.8,58.85,20400.0,44.245,44.2751,44.2375,44.2751,20400.0
2006-12-12 13:30:00,58.84,58.95,58.84,58.88,51400.0,44.2676,44.3503,44.2676,44.2976,51400.0
2006-12-12 13:35:00,58.89,58.93,58.87,58.9,24600.0,44.3052,44.3353,44.2901,44.3127,24600.0
2006-12-12 13:40:00,58.91,58.94,58.91,58.94,16600.0,44.3202,44.3428,44.3202,44.3428,16600.0
2006-12-12 13:45:00,58.93,58.95,58.91,58.91,15200.0,44.3353,44.3503,44.3202,44.3202,15200.0
2006-12-12 13:50:00,58.92,58.92,58.87,58.87,201300.0,44.3277,44.3277,44.2901,44.2901,201300.0
2006-12-12 13:55:00,58.87,58.88,58.86,58.88,18500.0,44.2901,44.2976,44.2826,44.2976,18500.0
2006-12-12 14:00:00,58.88,58.92,58.87,58.92,24700.0,44.2976,44.3277,44.2901,44.3277,24700.0
2006-12-12 14:05:00,58.92,58.94,58.89,58.89,31000.0,44.3277,44.3428,44.3052,44.3052,31000.0
2006-12-12 14:10:00,58.88,58.95,58.77,58.93,65600.0,44.2976,44.3503,44.2149,44.3353,65600.0
2006-12-12 14:15:00,58.93,59.05,58.75,58.94,80300.0,44.3353,44.4255,44.1998,44.3428,80300.0
2006-12-12 14:20:00,58.93,59.11,58.88,59.02,78100.0,44.3353,44.4707,44.2976,44.403,78100.0
2006-12-12 14:25:00,59.02,59.06,58.99,59.03,62100.0,44.403,44.4331,44.3804,44.4105,62100.0
2006-12-12 14:30:00,59.02,59.1,59.02,59.05,76700.0,44.403,44.4632,44.403,44.4255,76700.0
2006-12-12 14:35:00,59.04,59.04,58.88,58.94,112100.0,44.418,44.418,44.2976,44.3428,112100.0
2006-12-12 14:40:00,58.94,59.04,58.93,58.95,40900.0,44.3428,44.418,44.3353,44.3503,40900.0
2006-12-12 14:45:00,58.95,58.97,58.9,58.92,35900.0,44.3503,44.3654,44.3127,44.3277,35900.0
2006-12-12 14:50:00,58.91,59.05,58.9,59.02,57500.0,44.3202,44.4255,44.3127,44.403,57500.0
2006-12-12 14:55:00,59.01,59.09,59.01,59.09,41900.0,44.3954,44.4556,44.3954,44.4556,41900.0
2006-12-12 15:00:00,59.08,59.1,59.0,59.07,55600.0,44.4481,44.4632,44.3879,44.4406,55600.0
2006-12-12 15:05:00,59.07,59.1,59.04,59.09,67700.0,44.4406,44.4632,44.418,44.4556,67700.0
2006-12-12 15:10:00,59.09,59.13,59.07,59.1,41700.0,44.4556,44.4857,44.4406,44.4632,41700.0
2006-12-12 15:15:00,59.11,59.13,59.02,59.03,58100.0,44.4707,44.4857,44.403,44.4105,58100.0
2006-12-12 15:20:00,59.03,59.06,58.95,59.0,95600.0,44.4105,44.4331,44.3503,44.3879,95600.0
2006-12-12 15:25:00,59.0,59.06,58.99,59.06,98500.0,44.3879,44.4331,44.3804,44.4331,98500.0
2006-12-12 15:30:00,59.07,59.1,59.04,59.05,51600.0,44.4406,44.4632,44.418,44.4255,51600.0
2006-12-12 15:35:00,59.05,59.15,59.04,59.14,85300.0,44.4255,44.5008,44.418,44.4933,85300.0
2006-12-12 15:40:00,59.14,59.14,59.04,59.07,66300.0,44.4933,44.4933,44.418,44.4406,66300.0
2006-12-12 15:45:00,59.07,59.18,59.06,59.17,72100.0,44.4406,44.5233,44.4331,44.5158,72100.0
2006-12-12 15:50:00,59.17,59.17,59.06,59.07,68200.0,44.5158,44.5158,44.4331,44.4406,68200.0
2006-12-12 15:55:00,59.06,59.15,59.06,59.13,96700.0,44.4331,44.5008,44.4331,44.4857,96700.0
2006-12-13 09:30:00,59.68,59.78,59.46,59.71,189300.0,44.8995,44.9747,44.734,44.9221,189300.0
2006-12-13 09:35:00,59.72,59.89,59.65,59.83,134500.0,44.9296,45.0575,44.8769,45.0124,134500.0
2006-12-13 09:40:00,59.83,60.04,58.95,60.0,283500.0,45.0124,45.1704,44.3503,45.1403,283500.0
2006-12-13 09:45:00,60.0,60.0,59.91,59.99,161000.0,45.1403,45.1403,45.0726,45.1327,161000.0
2006-12-13 09:50:00,60.0,60.0,59.91,59.93,171600.0,45.1403,45.1403,45.0726,45.0876,171600.0
2006-12-13 09:55:00,59.93,60.0,59.9,59.96,189500.0,45.0876,45.1403,45.065,45.1102,189500.0
2006-12-13 10:00:00,59.95,59.97,59.9,59.93,45600.0,45.1026,45.1177,45.065,45.0876,45600.0
2006-12-13 10:05:00,59.94,59.94,59.85,59.86,286000.0,45.0951,45.0951,45.0274,45.0349,286000.0
2006-12-13 10:10:00,59.87,59.89,59.71,59.73,121000.0,45.0425,45.0575,44.9221,44.9371,121000.0
2006-12-13 10:15:00,59.71,59.84,58.88,59.77,75100.0,44.9221,45.0199,44.2976,44.9672,75100.0
2006-12-13 10:20:00,59.79,59.81,59.7,59.7,100900.0,44.9823,44.9973,44.9146,44.9146,100900.0
2006-12-13 10:25:00,59.7,59.78,59.7,59.72,79000.0,44.9146,44.9747,44.9146,44.9296,79000.0
2006-12-13 10:30:00,59.71,59.71,59.6,59.62,94400.0,44.9221,44.9221,44.8393,44.8544,94400.0
2006-12-13 10:35:00,59.61,59.67,59.55,59.65,95600.0,44.8469,44.892,44.8017,44.8769,95600.0
2006-12-13 10:40:00,59.65,59.8,59.65,59.76,60800.0,44.8769,44.9898,44.8769,44.9597,60800.0
2006-12-13 10:45:00,59.75,59.89,59.75,59.88,70300.0,44.9522,45.0575,44.9522,45.05,70300.0
2006-12-13 10:50:00,59.89,59.97,59.82,59.96,79400.0,45.0575,45.1177,45.0048,45.1102,79400.0
2006-12-13 10:55:00,59.96,59.99,59.95,59.97,101600.0,45.1102,45.1327,45.1026,45.1177,101600.0
2006-12-13 11:00:00,59.98,59.98,59.92,59.93,35300.0,45.1252,45.1252,45.0801,45.0876,35300.0
2006-12-13 11:05:00,59.93,59.98,59.89,59.91,80400.0,45.0876,45.1252,45.0575,45.0726,80400.0
2006-12-13 11:10:00,59.91,59.99,59.9,59.97,119600.0,45.0726,45.1327,45.065,45.1177,119600.0
2006-12-13 11:15:00,59.97,59.97,59.87,59.89,65300.0,45.1177,45.1177,45.0425,45.0575,65300.0
2006-12-13 11:20:00,59.88,59.89,59.83,59.83,52500.0,45.05,45.0575,45.0124,45.0124,52500.0
2006-12-13 11:25:00,59.83,59.89,59.83,59.89,24500.0,45.0124,45.0575,45.0124,45.0575,24500.0
2006-12-13 11:30:00,59.89,59.9,59.88,59.89,14300.0,45.0575,45.065,45.05,45.0575,14300.0
2006-12-13 11:35:00,59.89,59.91,59.87,59.89,34200.0,45.0575,45.0726,45.0425,45.0575,34200.0
2006-12-13 11:40:00,59.89,59.89,59.84,59.88,17400.0,45.0575,45.0575,45.0199,45.05,17400.0
2006-12-13 11:45:00,59.87,59.9,59.85,59.85,16000.0,45.0425,45.065,45.0274,45.0274,16000.0
2006-12-13 11:50:00,59.84,59.87,59.8,59.82,28900.0,45.0199,45.0425,44.9898,45.0048,28900.0
2006-12-13 11:55:00,59.82,59.84,59.8,59.84,21600.0,45.0048,45.0199,44.9898,45.0199,21600.0
2006-12-13 12:00:00,59.84,59.86,59.8,59.8,15400.0,45.0199,45.0349,44.9898,44.9898,15400.0
2006-12-13 12:05:00,59.8,59.84,59.8,59.83,23300.0,44.9898,45.0199,44.9898,45.0124,23300.0
2006-12-13 12:10:00,59.82,59.83,59.8,59.8,17600.0,45.0048,45.0124,44.9898,44.9898,17600.0
2006-12-13 12:15:00,59.8,59.84,59.8,59.83,11900.0,44.9898,45.0199,44.9898,45.0124,11900.0
2006-12-13 12:20:00,59.83,59.84,59.8,59.8,9400.0,45.0124,45.0199,44.9898,44.9898,9400.0
2006-12-13 12:25:00,59.8,60.0,59.8,59.96,394700.0,44.9898,45.1403,44.9898,45.1102,394700.0
2006-12-13 12:30:00,59.95,60.0,59.93,59.97,64300.0,45.1026,45.1403,45.0876,45.1177,64300.0
2006-12-13 12:35:00,59.98,59.99,59.97,59.97,15300.0,45.1252,45.1327,45.1177,45.1177,15300.0
2006-12-13 12:40:00,59.96,59.97,59.93,59.97,19300.0,45.1102,45.1177,45.0876,45.1177,19300.0
2006-12-13 12:45:00,59.95,59.98,59.95,59.97,12500.0,45.1026,45.1252,45.1026,45.1177,12500.0
2006-12-13 12:50:00,59.97,59.99,59.94,59.98,37800.0,45.1177,45.1327,45.0951,45.1252,37800.0
2006-12-13 12:55:00,59.97,60.0,59.97,59.98,33900.0,45.1177,45.1403,45.1177,45.1252,33900.0
2006-12-13 13:00:00,59.97,60.0,59.97,59.99,46500.0,45.1177,45.1403,45.1177,45.1327,46500.0
2006-12-13 13:05:00,59.99,60.0,59.98,60.0,41400.0,45.1327,45.1403,45.1252,45.1403,41400.0
2006-12-13 13:10:00,59.99,60.0,59.95,59.95,32400.0,45.1327,45.1403,45.1026,45.1026,32400.0
2006-12-13 13:15:00,59.96,59.98,59.91,59.93,63800.0,45.1102,45.1252,45.0726,45.0876,63800.0
2006-12-13 13:20:00,59.93,59.98,59.9,59.97,33900.0,45.0876,45.1252,45.065,45.1177,33900.0
2006-12-13 13:25:00,59.96,59.98,59.96,59.98,23600.0,45.1102,45.1252,45.1102,45.1252,23600.0
2006-12-13 13:30:00,59.97,59.98,59.92,59.94,42400.0,45.1177,45.1252,45.0801,45.0951,42400.0
2006-12-13 13:35:00,59.95,59.95,59.9,59.9,51900.0,45.1026,45.1026,45.065,45.065,51900.0
2006-12-13 13:40:00,59.91,59.91,59.85,59.86,40100.0,45.0726,45.0726,45.0274,45.0349,40100.0
2006-12-13 13:45:00,59.86,59.87,59.82,59.87,22100.0,45.0349,45.0425,45.0048,45.0425,22100.0
2006-12-13 13:50:00,59.87,59.92,59.86,59.92,37000.0,45.0425,45.0801,45.0349,45.0801,37000.0
2006-12-13 13:55:00,59.93,59.96,59.92,59.96,11800.0,45.0876,45.1102,45.0801,45.1102,11800.0
2006-12-13 14:00:00,59.96,59.99,59.95,59.97,45100.0,45.1102,45.1327,45.1026,45.1177,45100.0
2006-12-13 14:05:00,59.98,59.99,59.97,59.99,34300.0,45.1252,45.1327,45.1177,45.1327,34300.0
2006-12-13 14:10:00,59.98,59.99,59.96,59.96,12200.0,45.1252,45.1327,45.1102,45.1102,12200.0
2006-12-13 14:15:00,59.96,59.97,59.9,59.91,35200.0,45.1102,45.1177,45.065,45.0726,35200.0
2006-12-13 14:20:00,59.91,59.95,59.91,59.92,27800.0,45.0726,45.1026,45.0726,45.0801,27800.0
2006-12-13 14:25:00,59.92,59.92,59.9,59.91,20200.0,45.0801,45.0801,45.065,45.0726,20200.0
2006-12-13 14:30:00,59.9,59.91,59.85,59.9,65900.0,45.065,45.0726,45.0274,45.065,65900.0
2006-12-13 14:35:00,59.89,59.92,59.87,59.89,25800.0,45.0575,45.0801,45.0425,45.0575,25800.0
2006-12-13 14:40:00,59.88,59.92,59.87,59.9,28800.0,45.05,45.0801,45.0425,45.065,28800.0
2006-12-13 14:45:00,59.9,59.92,59.89,59.9,21600.0,45.065,45.0801,45.0575,45.065,21600.0
2006-12-13 14:50:00,59.89,59.9,59.86,59.89,34600.0,45.0575,45.065,45.0349,45.0575,34600.0
2006-12-13 14:55:00,59.89,59.89,59.85,59.85,114900.0,45.0575,45.0575,45.0274,45.0274,114900.0
2006-12-13 15:00:00,59.85,59.9,59.85,59.9,18800.0,45.0274,45.065,45.0274,45.065,18800.0
2006-12-13 15:05:00,59.89,59.94,59.89,59.93,20500.0,45.0575,45.0951,45.0575,45.0876,20500.0
2006-12-13 15:10:00,59.94,59.94,59.93,59.93,16600.0,45.0951,45.0951,45.0876,45.0876,16600.0
2006-12-13 15:15:00,59.93,59.94,59.89,59.9,16800.0,45.0876,45.0951,45.0575,45.065,16800.0
2006-12-13 15:20:00,59.9,59.92,59.89,59.91,40600.0,45.065,45.0801,45.0575,45.0726,40600.0
2006-12-13 15:25:00,59.9,59.93,59.89,59.92,38700.0,45.065,45.0876,45.0575,45.0801,38700.0
2006-12-13 15:30:00,59.92,59.95,59.9,59.94,91500.0,45.0801,45.1026,45.065,45.0951,91500.0
2006-12-13 15:35:00,59.94,60.0,59.93,60.0,205700.0,45.0951,45.1403,45.0876,45.1403,205700.0
2006-12-13 15:40:00,60.0,60.0,59.95,59.97,178800.0,45.1403,45.1403,45.1026,45.1177,178800.0
2006-12-13 15:45:00,59.97,59.98,59.91,59.92,111200.0,45.1177,45.1252,45.0726,45.0801,111200.0
2006-12-13 15:50:00,59.92,60.0,59.91,60.0,210500.0,45.0801,45.1403,45.0726,45.1403,210500.0
2006-12-13 15:55:00,59.99,60.05,59.98,59.98,298100.0,45.1327,45.1779,45.1252,45.1252,298100.0
2006-12-14 09:30:00,59.97,60.33,59.94,60.25,221200.0,45.1177,45.3885,45.0951,45.3283,221200.0
2006-12-14 09:35:00,60.25,60.35,60.2,60.3,122700.0,45.3283,45.4036,45.2907,45.366,122700.0
2006-12-14 09:40:00,60.31,60.35,60.26,60.31,73000.0,45.3735,45.4036,45.3359,45.3735,73000.0
2006-12-14 09:45:00,60.32,60.53,60.31,60.5,174800.0,45.381,45.539,45.3735,45.5164,174800.0
2006-12-14 09:50:00,60.5,60.6,60.45,60.48,139300.0,45.5164,45.5917,45.4788,45.5014,139300.0
2006-12-14 09:55:00,60.49,60.7,60.48,60.62,326000.0,45.5089,45.6669,45.5014,45.6067,326000.0
2006-12-14 10:00:00,60.64,60.78,60.62,60.78,113500.0,45.6218,45.7271,45.6067,45.7271,113500.0
2006-12-14 10:05:00,60.78,61.04,60.74,61.04,212800.0,45.7271,45.9227,45.697,45.9227,212800.0
2006-12-14 10:10:00,61.03,61.35,61.03,61.21,383900.0,45.9152,46.1559,45.9152,46.0506,383900.0
2006-12-14 10:15:00,61.21,61.41,61.18,61.4,288700.0,46.0506,46.2011,46.028,46.1935,288700.0
2006-12-14 10:20:00,61.4,61.55,61.38,61.41,267900.0,46.1935,46.3064,46.1785,46.2011,267900.0
2006-12-14 10:25:00,61.41,61.5,61.3,61.31,137900.0,46.2011,46.2688,46.1183,46.1258,137900.0
2006-12-14 10:30:00,61.3,61.31,61.16,61.22,290100.0,46.1183,46.1258,46.013,46.0581,290100.0
2006-12-14 10:35:00,61.21,61.21,61.06,61.14,240900.0,46.0506,46.0506,45.9377,45.9979,240900.0
2006-12-14 10:40:00,61.13,61.15,60.94,60.97,203800.0,45.9904,46.0055,45.8475,45.87,203800.0
2006-12-14 10:45:00,60.97,61.03,60.92,61.02,283400.0,45.87,45.9152,45.8324,45.9076,283400.0
2006-12-14 10:50:00,61.01,61.09,61.0,61.06,181100.0,45.9001,45.9603,45.8926,45.9377,181100.0
2006-12-14 10:55:00,61.06,61.18,61.06,61.15,192400.0,45.9377,46.028,45.9377,46.0055,192400.0
2006-12-14 11:00:00,61.15,61.16,61.0,61.04,184200.0,46.0055,46.013,45.8926,45.9227,184200.0
2006-12-14 11:05:00,61.05,61.13,61.03,61.08,96600.0,45.9302,45.9904,45.9152,45.9528,96600.0
2006-12-14 11:10:00,61.1,61.12,61.03,61.07,80900.0,45.9678,45.9829,45.9152,45.9453,80900.0
2006-12-14 11:15:00,61.07,61.1,61.02,61.07,76900.0,45.9453,45.9678,45.9076,45.9453,76900.0
2006-12-14 11:20:00,61.08,61.1,61.05,61.07,124400.0,45.9528,45.9678,45.9302,45.9453,124400.0
2006-12-14 11:25:00,61.06,61.15,61.05,61.14,82100.0,45.9377,46.0055,45.9302,45.9979,82100.0
2006-12-14 11:30:00,61.15,61.27,61.14,61.26,83800.0,46.0055,46.0957,45.9979,46.0882,83800.0
2006-12-14 11:35:00,61.27,61.41,61.26,61.39,111400.0,46.0957,46.2011,46.0882,46.186,111400.0
2006-12-14 11:40:00,61.4,61.45,61.34,61.34,66200.0,46.1935,46.2312,46.1484,46.1484,66200.0
2006-12-14 11:45:00,61.35,61.36,61.26,61.26,45200.0,46.1559,46.1634,46.0882,46.0882,45200.0
2006-12-14 11:50:00,61.26,61.27,61.23,61.25,70800.0,46.0882,46.0957,46.0656,46.0807,70800.0
2006-12-14 11:55:00,61.25,61.33,61.25,61.32,41400.0,46.0807,46.1409,46.0807,46.1333,41400.0
2006-12-14 12:00:00,61.31,61.5,61.31,61.45,142900.0,46.1258,46.2688,46.1258,46.2312,142900.0
2006-12-14 12:05:00,61.46,61.47,61.39,61.39,68500.0,46.2387,46.2462,46.186,46.186,68500.0
2006-12-14 12:10:00,61.39,61.4,61.34,61.36,66700.0,46.186,46.1935,46.1484,46.1634,66700.0
2006-12-14 12:15:00,61.36,61.46,61.35,61.44,122500.0,46.1634,46.2387,46.1559,46.2236,122500.0
2006-12-14 12:20:00,61.45,61.5,61.45,61.46,66800.0,46.2312,46.2688,46.2312,46.2387,66800.0
2006-12-14 12:25:00,61.46,61.51,61.44,61.48,64700.0,46.2387,46.2763,46.2236,46.2537,64700.0
2006-12-14 12:30:00,61.49,61.54,61.48,61.53,102300.0,46.2612,46.2989,46.2537,46.2913,102300.0
2006-12-14 12:35:00,61.52,61.53,61.42,61.43,48500.0,46.2838,46.2913,46.2086,46.2161,48500.0
2006-12-14 12:40:00,61.42,61.48,61.4,61.4,76000.0,46.2086,46.2537,46.1935,46.1935,76000.0
2006-12-14 12:45:00,61.39,61.47,61.35,61.41,67300.0,46.186,46.2462,46.1559,46.2011,67300.0
2006-12-14 12:50:00,61.41,61.41,61.37,61.39,24600.0,46.2011,46.2011,46.171,46.186,24600.0
2006-12-14 12:55:00,61.39,61.42,61.38,61.4,60800.0,46.186,46.2086,46.1785,46.1935,60800.0
2006-12-14 13:00:00,61.4,61.4,61.34,61.34,52800.0,46.1935,46.1935,46.1484,46.1484,52800.0
2006-12-14 13:05:00,61.35,61.37,61.34,61.37,32800.0,46.1559,46.171,46.1484,46.171,32800.0
2006-12-14 13:10:00,61.36,61.44,61.36,61.43,111700.0,46.1634,46.2236,46.1634,46.2161,111700.0
2006-12-14 13:15:00,61.43,61.55,61.43,61.55,78300.0,46.2161,46.3064,46.2161,46.3064,78300.0
2006-12-14 13:20:00,61.55,61.56,61.44,61.5,153700.0,46.3064,46.3139,46.2236,46.2688,153700.0
2006-12-14 13:25:00,61.49,61.5,61.39,61.48,140700.0,46.2612,46.2688,46.186,46.2537,140700.0
2006-12-14 13:30:00,61.48,61.65,61.48,61.64,134900.0,46.2537,46.3816,46.2537,46.3741,134900.0
2006-12-14 13:35:00,61.64,61.73,61.63,61.7,161800.0,46.3741,46.4418,46.3666,46.4192,161800.0
2006-12-14 13:40:00,61.69,61.77,61.61,61.66,118300.0,46.4117,46.4719,46.3515,46.3891,118300.0
2006-12-14 13:45:00,61.67,61.69,61.65,61.67,39100.0,46.3967,46.4117,46.3816,46.3967,39100.0
2006-12-14 13:50:00,61.67,61.67,61.64,61.66,46900.0,46.3967,46.3967,46.3741,46.3891,46900.0
2006-12-14 13:55:00,61.66,61.78,61.66,61.76,242100.0,46.3891,46.4794,46.3891,46.4644,242100.0
2006-12-14 14:00:00,61.76,61.87,61.75,61.81,168600.0,46.4644,46.5471,46.4569,46.502,168600.0
2006-12-14 14:05:00,61.82,61.83,61.75,61.81,159400.0,46.5095,46.517,46.4569,46.502,159400.0
2006-12-14 14:10:00,61.82,61.86,61.79,61.84,130900.0,46.5095,46.5396,46.4869,46.5246,130900.0
2006-12-14 14:15:00,61.84,61.85,61.76,61.8,49500.0,46.5246,46.5321,46.4644,46.4945,49500.0
2006-12-14 14:20:00,61.81,61.88,61.8,61.87,48000.0,46.502,46.5547,46.4945,46.5471,48000.0
2006-12-14 14:25:00,61.88,61.92,61.83,61.83,79300.0,46.5547,46.5848,46.517,46.517,79300.0
2006-12-14 14:30:00,61.83,61.88,61.75,61.86,121700.0,46.517,46.5547,46.4569,46.5396,121700.0
2006-12-14 14:35:00,61.86,61.96,61.84,61.95,186100.0,46.5396,46.6148,46.5246,46.6073,186100.0
2006-12-14 14:40:00,61.94,61.98,61.92,61.98,96800.0,46.5998,46.6299,46.5848,46.6299,96800.0
2006-12-14 14:45:00,61.98,62.0,61.97,61.97,84200.0,46.6299,46.6449,46.6224,46.6224,84200.0
2006-12-14 14:50:00,61.97,61.98,61.87,61.88,54800.0,46.6224,46.6299,46.5471,46.5547,54800.0
2006-12-14 14:55:00,61.87,61.87,61.84,61.86,279200.0,46.5471,46.5471,46.5246,46.5396,279200.0
2006-12-14 15:00:00,61.86,61.89,61.8,61.86,100600.0,46.5396,46.5622,46.4945,46.5396,100600.0
2006-12-14 15:05:00,61.86,61.95,61.86,61.94,121500.0,46.5396,46.6073,46.5396,46.5998,121500.0
2006-12-14 15:10:00,61.94,61.94,61.87,61.92,95900.0,46.5998,46.5998,46.5471,46.5848,95900.0
2006-12-14 15:15:00,61.93,61.94,61.89,61.91,90800.0,46.5923,46.5998,46.5622,46.5772,90800.0
2006-12-14 15:20:00,61.91,61.95,61.88,61.95,138100.0,46.5772,46.6073,46.5547,46.6073,138100.0
2006-12-14 15:25:00,61.95,62.0,61.95,61.98,197600.0,46.6073,46.6449,46.6073,46.6299,197600.0
2006-12-14 15:30:00,62.0,62.05,61.95,62.04,198500.0,46.6449,46.6826,46.6073,46.675,198500.0
2006-12-14 15:35:00,62.04,62.04,61.96,62.0,118800.0,46.675,46.675,46.6148,46.6449,118800.0
2006-12-14 15:40:00,62.0,62.05,61.98,62.04,204100.0,46.6449,46.6826,46.6299,46.675,204100.0
2006-12-14 15:45:00,62.05,62.05,61.99,62.0,216200.0,46.6826,46.6826,46.6374,46.6449,216200.0
2006-12-14 15:50:00,61.99,62.0,61.87,61.88,161900.0,46.6374,46.6449,46.5471,46.5547,161900.0
2006-12-14 15:55:00,61.88,61.93,61.85,61.9,231000.0,46.5547,46.5923,46.5321,46.5697,231000.0
2006-12-15 09:30:00,61.92,62.23,61.92,62.11,1901200.0,46.5848,46.818,46.5848,46.7277,1901200.0
2006-12-15 09:35:00,62.1,62.27,62.0,62.01,133400.0,46.7202,46.8481,46.6449,46.6525,133400.0
2006-12-15 09:40:00,62.0,62.16,62.0,62.05,76700.0,46.6449,46.7653,46.6449,46.6826,76700.0
2006-12-15 09:45:00,62.07,62.09,61.88,61.98,94500.0,46.6976,46.7126,46.5547,46.6299,94500.0
2006-12-15 09:50:00,61.99,62.08,61.95,61.98,117200.0,46.6374,46.7051,46.6073,46.6299,117200.0
2006-12-15 09:55:00,61.96,62.3,61.96,62.17,91000.0,46.6148,46.8706,46.6148,46.7728,91000.0
2006-12-15 10:00:00,62.16,62.18,62.05,62.1,64900.0,46.7653,46.7804,46.6826,46.7202,64900.0
2006-12-15 10:05:00,62.1,62.11,62.05,62.08,57900.0,46.7202,46.7277,46.6826,46.7051,57900.0
2006-12-15 10:10:00,62.08,62.11,62.02,62.02,47600.0,46.7051,46.7277,46.66,46.66,47600.0
2006-12-15 10:15:00,62.03,62.08,62.0,62.02,52700.0,46.6675,46.7051,46.6449,46.66,52700.0
2006-12-15 10:20:00,62.01,62.06,62.0,62.02,153000.0,46.6525,46.6901,46.6449,46.66,153000.0
2006-12-15 10:25:00,62.01,62.1,62.01,62.03,54100.0,46.6525,46.7202,46.6525,46.6675,54100.0
2006-12-15 10:30:00,62.03,62.06,61.96,62.05,67800.0,46.6675,46.6901,46.6148,46.6826,67800.0
2006-12-15 10:35:00,62.05,62.15,62.05,62.15,68300.0,46.6826,46.7578,46.6826,46.7578,68300.0
2006-12-15 10:40:00,62.14,62.15,62.11,62.12,33500.0,46.7503,46.7578,46.7277,46.7352,33500.0
2006-12-15 10:45:00,62.12,62.15,62.04,62.06,45900.0,46.7352,46.7578,46.675,46.6901,45900.0
2006-12-15 10:50:00,62.06,62.19,62.05,62.1,56200.0,46.6901,46.7879,46.6826,46.7202,56200.0
2006-12-15 10:55:00,62.1,62.15,62.09,62.13,41600.0,46.7202,46.7578,46.7126,46.7427,41600.0
2006-12-15 11:00:00,62.13,62.16,62.09,62.14,38100.0,46.7427,46.7653,46.7126,46.7503,38100.0
2006-12-15 11:05:00,62.13,62.16,62.11,62.15,31000.0,46.7427,46.7653,46.7277,46.7578,31000.0
2006-12-15 11:10:00,62.14,62.16,62.09,62.1,63100.0,46.7503,46.7653,46.7126,46.7202,63100.0
2006-12-15 11:15:00,62.09,62.15,62.09,62.15,81000.0,46.7126,46.7578,46.7126,46.7578,81000.0
2006-12-15 11:20:00,62.15,62.18,62.14,62.18,26800.0,46.7578,46.7804,46.7503,46.7804,26800.0
2006-12-15 11:25:00,62.18,62.24,62.18,62.2,46100.0,46.7804,46.8255,46.7804,46.7954,46100.0
2006-12-15 11:30:00,62.19,62.2,62.15,62.16,40200.0,46.7879,46.7954,46.7578,46.7653,40200.0
2006-12-15 11:35:00,62.16,62.17,62.14,62.17,33200.0,46.7653,46.7728,46.7503,46.7728,33200.0
2006-12-15 11:40:00,62.17,62.17,62.14,62.15,21500.0,46.7728,46.7728,46.7503,46.7578,21500.0
2006-12-15 11:45:00,62.15,62.16,62.12,62.16,31300.0,46.7578,46.7653,46.7352,46.7653,31300.0
2006-12-15 11:50:00,62.17,62.17,62.14,62.15,26100.0,46.7728,46.7728,46.7503,46.7578,26100.0
2006-12-15 11:55:00,62.15,62.17,62.14,62.16,26900.0,46.7578,46.7728,46.7503,46.7653,26900.0
2006-12-15 12:00:00,62.15,62.16,62.12,62.16,20500.0,46.7578,46.7653,46.7352,46.7653,20500.0
2006-12-15 12:05:00,62.15,62.16,62.12,62.14,61800.0,46.7578,46.7653,46.7352,46.7503,61800.0
2006-12-15 12:10:00,62.15,62.16,62.13,62.16,19800.0,46.7578,46.7653,46.7427,46.7653,19800.0
2006-12-15 12:15:00,62.14,62.16,62.14,62.14,11100.0,46.7503,46.7653,46.7503,46.7503,11100.0
2006-12-15 12:20:00,62.14,62.15,62.12,62.12,37100.0,46.7503,46.7578,46.7352,46.7352,37100.0
2006-12-15 12:25:00,62.12,62.13,62.09,62.09,49900.0,46.7352,46.7427,46.7126,46.7126,49900.0
2006-12-15 12:30:00,62.1,62.1,62.06,62.06,23900.0,46.7202,46.7202,46.6901,46.6901,23900.0
2006-12-15 12:35:00,62.06,62.1,62.05,62.08,46600.0,46.6901,46.7202,46.6826,46.7051,46600.0
2006-12-15 12:40:00,62.08,62.12,62.07,62.09,87800.0,46.7051,46.7352,46.6976,46.7126,87800.0
2006-12-15 12:45:00,62.1,62.1,62.05,62.05,18500.0,46.7202,46.7202,46.6826,46.6826,18500.0
2006-12-15 12:50:00,62.06,62.07,62.05,62.05,21100.0,46.6901,46.6976,46.6826,46.6826,21100.0
2006-12-15 12:55:00,62.05,62.06,62.05,62.05,44900.0,46.6826,46.6901,46.6826,46.6826,44900.0
2006-12-15 13:00:00,62.05,62.05,62.0,62.03,33300.0,46.6826,46.6826,46.6449,46.6675,33300.0
2006-12-15 13:05:00,62.02,62.06,62.0,62.06,36400.0,46.66,46.6901,46.6449,46.6901,36400.0
2006-12-15 13:10:00,62.06,62.07,62.0,62.01,69200.0,46.6901,46.6976,46.6449,46.6525,69200.0
2006-12-15 13:15:00,62.02,62.02,62.0,62.02,38800.0,46.66,46.66,46.6449,46.66,38800.0
2006-12-15 13:20:00,62.02,62.03,62.0,62.01,20900.0,46.66,46.6675,46.6449,46.6525,20900.0
2006-12-15 13:25:00,62.01,62.06,62.0,62.0,45900.0,46.6525,46.6901,46.6449,46.6449,45900.0
2006-12-15 13:30:00,62.01,62.01,61.88,61.89,140400.0,46.6525,46.6525,46.5547,46.5622,140400.0
2006-12-15 13:35:00,61.89,61.9,61.79,61.79,64800.0,46.5622,46.5697,46.4869,46.4869,64800.0
2006-12-15 13:40:00,61.8,61.85,61.78,61.81,92400.0,46.4945,46.5321,46.4794,46.502,92400.0
2006-12-15 13:45:00,61.8,61.89,61.8,61.87,90400.0,46.4945,46.5622,46.4945,46.5471,90400.0
2006-12-15 13:50:00,61.87,61.87,61.8,61.81,41400.0,46.5471,46.5471,46.4945,46.502,41400.0
2006-12-15 13:55:00,61.8,61.84,61.75,61.81,65400.0,46.4945,46.5246,46.4569,46.502,65400.0
2006-12-15 14:00:00,61.79,61.85,61.75,61.78,68700.0,46.4869,46.5321,46.4569,46.4794,68700.0
2006-12-15 14:05:00,61.77,61.79,61.72,61.78,61800.0,46.4719,46.4869,46.4343,46.4794,61800.0
2006-12-15 14:10:00,61.76,61.79,61.72,61.78,54600.0,46.4644,46.4869,46.4343,46.4794,54600.0
2006-12-15 14:15:00,61.79,61.8,61.77,61.8,73600.0,46.4869,46.4945,46.4719,46.4945,73600.0
2006-12-15 14:20:00,61.79,61.88,61.77,61.87,76400.0,46.4869,46.5547,46.4719,46.5471,76400.0
2006-12-15 14:25:00,61.87,61.92,61.85,61.87,47000.0,46.5471,46.5848,46.5321,46.5471,47000.0
2006-12-15 14:30:00,61.88,61.93,61.87,61.93,85600.0,46.5547,46.5923,46.5471,46.5923,85600.0
2006-12-15 14:35:00,61.93,61.93,61.85,61.85,226400.0,46.5923,46.5923,46.5321,46.5321,226400.0
2006-12-15 14:40:00,61.86,61.86,61.82,61.83,39800.0,46.5396,46.5396,46.5095,46.517,39800.0
2006-12-15 14:45:00,61.82,61.84,61.8,61.83,38200.0,46.5095,46.5246,46.4945,46.517,38200.0
2006-12-15 14:50:00,61.82,61.85,61.81,61.82,90900.0,46.5095,46.5321,46.502,46.5095,90900.0
2006-12-15 14:55:00,61.81,61.87,61.81,61.86,38100.0,46.502,46.5471,46.502,46.5396,38100.0
2006-12-15 15:00:00,61.86,61.86,61.8,61.82,57900.0,46.5396,46.5396,46.4945,46.5095,57900.0
2006-12-15 15:05:00,61.8,61.83,61.8,61.82,33500.0,46.4945,46.517,46.4945,46.5095,33500.0
2006-12-15 15:10:00,61.82,61.83,61.8,61.83,33600.0,46.5095,46.517,46.4945,46.517,33600.0
2006-12-15 15:15:00,61.82,61.84,61.8,61.82,67200.0,46.5095,46.5246,46.4945,46.5095,67200.0
2006-12-15 15:20:00,61.81,61.82,61.76,61.76,63700.0,46.502,46.5095,46.4644,46.4644,63700.0
2006-12-15 15:25:00,61.77,61.77,61.71,61.75,59900.0,46.4719,46.4719,46.4268,46.4569,59900.0
2006-12-15 15:30:00,61.75,61.8,61.74,61.79,44600.0,46.4569,46.4945,46.4493,46.4869,44600.0
2006-12-15 15:35:00,61.79,61.81,61.71,61.71,193600.0,46.4869,46.502,46.4268,46.4268,193600.0
2006-12-15 15:40:00,61.7,61.72,61.65,61.65,109900.0,46.4192,46.4343,46.3816,46.3816,109900.0
2006-12-15 15:45:00,61.66,61.73,61.65,61.72,106900.0,46.3891,46.4418,46.3816,46.4343,106900.0
2006-12-15 15:50:00,61.72,61.72,61.61,61.65,135000.0,46.4343,46.4343,46.3515,46.3816,135000.0
2006-12-15 15:55:00,61.64,61.69,61.6,61.65,215100.0,46.3741,46.4117,46.344,46.3816,215100.0
2006-12-18 09:30:00,61.7,61.99,61.7,61.85,114800.0,46.4192,46.6374,46.4192,46.5321,114800.0
2006-12-18 09:35:00,61.85,61.95,61.85,61.91,47900.0,46.5321,46.6073,46.5321,46.5772,47900.0
2006-12-18 09:40:00,61.89,61.98,61.79,61.95,81300.0,46.5622,46.6299,46.4869,46.6073,81300.0
2006-12-18 09:45:00,61.94,62.01,61.9,62.0,98500.0,46.5998,46.6525,46.5697,46.6449,98500.0
2006-12-18 09:50:00,62.0,62.19,61.98,62.15,104400.0,46.6449,46.7879,46.6299,46.7578,104400.0
2006-12-18 09:55:00,62.18,62.37,62.18,62.37,88300.0,46.7804,46.9233,46.7804,46.9233,88300.0
2006-12-18 10:00:00,62.36,62.39,62.26,62.39,124800.0,46.9158,46.9383,46.8405,46.9383,124800.0
2006-12-18 10:05:00,62.39,62.41,62.27,62.38,92600.0,46.9383,46.9534,46.8481,46.9308,92600.0
2006-12-18 10:10:00,62.36,62.38,62.3,62.36,42600.0,46.9158,46.9308,46.8706,46.9158,42600.0
2006-12-18 10:15:00,62.36,62.5,62.35,62.46,94600.0,46.9158,47.0211,46.9083,46.991,94600.0
2006-12-18 10:20:00,62.46,62.47,62.3,62.38,248600.0,46.991,46.9985,46.8706,46.9308,248600.0
2006-12-18 10:25:00,62.36,62.36,62.13,62.2,85600.0,46.9158,46.9158,46.7427,46.7954,85600.0
2006-12-18 10:30:00,62.2,62.28,62.12,62.28,55600.0,46.7954,46.8556,46.7352,46.8556,55600.0
2006-12-18 10:35:00,62.28,62.39,62.25,62.35,51300.0,46.8556,46.9383,46.833,46.9083,51300.0
2006-12-18 10:40:00,62.36,62.39,62.31,62.34,83100.0,46.9158,46.9383,46.8782,46.9007,83100.0
2006-12-18 10:45:00,62.34,62.4,62.29,62.32,27300.0,46.9007,46.9459,46.8631,46.8857,27300.0
2006-12-18 10:50:00,62.32,62.32,62.29,62.29,20200.0,46.8857,46.8857,46.8631,46.8631,20200.0
2006-12-18 10:55:00,62.29,62.3,62.19,62.19,53900.0,46.8631,46.8706,46.7879,46.7879,53900.0
2006-12-18 11:00:00,62.19,62.21,62.15,62.17,52100.0,46.7879,46.8029,46.7578,46.7728,52100.0
2006-12-18 11:05:00,62.17,62.17,62.12,62.13,30100.0,46.7728,46.7728,46.7352,46.7427,30100.0
2006-12-18 11:10:00,62.14,62.14,62.13,62.14,10000.0,46.7503,46.7503,46.7427,46.7503,10000.0
2006-12-18 11:15:00,62.14,62.2,62.13,62.17,39300.0,46.7503,46.7954,46.7427,46.7728,39300.0
2006-12-18 11:20:00,62.17,62.19,62.15,62.18,26200.0,46.7728,46.7879,46.7578,46.7804,26200.0
2006-12-18 11:25:00,62.18,62.18,62.15,62.15,15500.0,46.7804,46.7804,46.7578,46.7578,15500.0
2006-12-18 11:30:00,62.15,62.17,62.13,62.13,35700.0,46.7578,46.7728,46.7427,46.7427,35700.0
2006-12-18 11:35:00,62.13,62.15,62.12,62.13,45100.0,46.7427,46.7578,46.7352,46.7427,45100.0
2006-12-18 11:40:00,62.12,62.13,62.03,62.04,42400.0,46.7352,46.7427,46.6675,46.675,42400.0
2006-12-18 11:45:00,62.05,62.05,62.02,62.03,30900.0,46.6826,46.6826,46.66,46.6675,30900.0
2006-12-18 11:50:00,62.03,62.05,61.98,62.0,58500.0,46.6675,46.6826,46.6299,46.6449,58500.0
2006-12-18 11:55:00,62.0,62.03,61.95,61.96,51700.0,46.6449,46.6675,46.6073,46.6148,51700.0
2006-12-18 12:00:00,61.95,61.96,61.9,61.94,50600.0,46.6073,46.6148,46.5697,46.5998,50600.0
2006-12-18 12:05:00,61.93,61.94,61.9,61.92,23600.0,46.5923,46.5998,46.5697,46.5848,23600.0
2006-12-18 12:10:00,61.92,61.94,61.85,61.94,33900.0,46.5848,46.5998,46.5321,46.5998,33900.0
2006-12-18 12:15:00,61.94,61.94,61.87,61.9,24900.0,46.5998,46.5998,46.5471,46.5697,24900.0
2006-12-18 12:20:00,61.92,61.99,61.91,61.97,25800.0,46.5848,46.6374,46.5772,46.6224,25800.0
2006-12-18 12:25:00,61.97,62.01,61.96,62.0,30700.0,46.6224,46.6525,46.6148,46.6449,30700.0
2006-12-18 12:30:00,62.0,62.02,61.99,62.0,74200.0,46.6449,46.66,46.6374,46.6449,74200.0
2006-12-18 12:35:00,62.0,62.0,61.97,62.0,15700.0,46.6449,46.6449,46.6224,46.6449,15700.0
2006-12-18 12:40:00,62.0,62.01,61.98,61.99,44700.0,46.6449,46.6525,46.6299,46.6374,44700.0
2006-12-18 12:45:00,61.98,62.0,61.95,61.99,19300.0,46.6299,46.6449,46.6073,46.6374,19300.0
2006-12-18 12:50:00,61.99,62.0,61.95,61.95,24200.0,46.6374,46.6449,46.6073,46.6073,24200.0
2006-12-18 12:55:00,61.95,62.0,61.95,61.97,19200.0,46.6073,46.6449,46.6073,46.6224,19200.0
2006-12-18 13:00:00,61.97,61.98,61.95,61.96,22800.0,46.6224,46.6299,46.6073,46.6148,22800.0
2006-12-18 13:05:00,61.96,61.97,61.91,61.92,10700.0,46.6148,46.6224,46.5772,46.5848,10700.0
2006-12-18 13:10:00,61.92,61.93,61.9,61.91,20100.0,46.5848,46.5923,46.5697,46.5772,20100.0
2006-12-18 13:15:00,61.91,61.91,61.88,61.89,23200.0,46.5772,46.5772,46.5547,46.5622,23200.0
2006-12-18 13:20:00,61.89,61.94,61.84,61.86,48100.0,46.5622,46.5998,46.5246,46.5396,48100.0
2006-12-18 13:25:00,61.86,62.0,61.84,62.0,29700.0,46.5396,46.6449,46.5246,46.6449,29700.0
2006-12-18 13:30:00,62.0,62.0,61.98,61.98,8800.0,46.6449,46.6449,46.6299,46.6299,8800.0
2006-12-18 13:35:00,61.98,61.99,61.94,61.96,29500.0,46.6299,46.6374,46.5998,46.6148,29500.0
2006-12-18 13:40:00,61.97,62.04,61.97,62.0,57100.0,46.6224,46.675,46.6224,46.6449,57100.0
2006-12-18 13:45:00,62.0,62.05,61.97,61.97,35500.0,46.6449,46.6826,46.6224,46.6224,35500.0
2006-12-18 13:50:00,61.99,62.03,61.98,62.02,19100.0,46.6374,46.6675,46.6299,46.66,19100.0
2006-12-18 13:55:00,62.03,62.04,62.01,62.02,7400.0,46.6675,46.675,46.6525,46.66,7400.0
2006-12-18 14:00:00,62.02,62.02,61.93,61.94,30500.0,46.66,46.66,46.5923,46.5998,30500.0
2006-12-18 14:05:00,61.94,61.94,61.89,61.9,12000.0,46.5998,46.5998,46.5622,46.5697,12000.0
2006-12-18 14:10:00,61.91,61.93,61.9,61.91,16100.0,46.5772,46.5923,46.5697,46.5772,16100.0
2006-12-18 14:15:00,61.92,61.99,61.91,61.97,19700.0,46.5848,46.6374,46.5772,46.6224,19700.0
2006-12-18 14:20:00,61.98,62.03,61.97,62.02,26900.0,46.6299,46.6675,46.6224,46.66,26900.0
2006-12-18 14:25:00,62.02,62.03,61.95,61.97,21100.0,46.66,46.6675,46.6073,46.6224,21100.0
2006-12-18 14:30:00,61.96,61.97,61.9,61.91,18900.0,46.6148,46.6224,46.5697,46.5772,18900.0
2006-12-18 14:35:00,61.91,61.97,61.9,61.92,24700.0,46.5772,46.6224,46.5697,46.5848,24700.0
2006-12-18 14:40:00,61.93,61.93,61.86,61.86,21700.0,46.5923,46.5923,46.5396,46.5396,21700.0
2006-12-18 14:45:00,61.87,61.89,61.8,61.81,35900.0,46.5471,46.5622,46.4945,46.502,35900.0
2006-12-18 14:50:00,61.8,61.89,61.8,61.82,36000.0,46.4945,46.5622,46.4945,46.5095,36000.0
2006-12-18 14:55:00,61.83,61.88,61.82,61.84,13100.0,46.517,46.5547,46.5095,46.5246,13100.0
2006-12-18 15:00:00,61.84,61.87,61.8,61.81,26700.0,46.5246,46.5471,46.4945,46.502,26700.0
2006-12-18 15:05:00,61.8,61.81,61.75,61.77,53900.0,46.4945,46.502,46.4569,46.4719,53900.0
2006-12-18 15:10:00,61.76,61.88,61.75,61.83,26300.0,46.4644,46.5547,46.4569,46.517,26300.0
2006-12-18 15:15:00,61.82,61.86,61.81,61.86,27900.0,46.5095,46.5396,46.502,46.5396,27900.0
2006-12-18 15:20:00,61.85,61.9,61.82,61.88,37300.0,46.5321,46.5697,46.5095,46.5547,37300.0
2006-12-18 15:25:00,61.88,61.9,61.82,61.86,68800.0,46.5547,46.5697,46.5095,46.5396,68800.0
2006-12-18 15:30:00,61.86,61.95,61.86,61.88,36700.0,46.5396,46.6073,46.5396,46.5547,36700.0
2006-12-18 15:35:00,61.87,61.92,61.8,61.87,80100.0,46.5471,46.5848,46.4945,46.5471,80100.0
2006-12-18 15:40:00,61.87,61.9,61.82,61.82,35400.0,46.5471,46.5697,46.5095,46.5095,35400.0
2006-12-18 15:45:00,61.82,61.83,61.8,61.81,39200.0,46.5095,46.517,46.4945,46.502,39200.0
2006-12-18 15:50:00,61.81,61.88,61.79,61.88,105900.0,46.502,46.5547,46.4869,46.5547,105900.0
2006-12-18 15:55:00,61.87,61.88,61.79,61.84,105500.0,46.5471,46.5547,46.4869,46.5246,105500.0
2006-12-19 09:30:00,61.45,61.74,61.39,61.7,126200.0,46.2312,46.4493,46.186,46.4192,126200.0
2006-12-19 09:35:00,61.69,61.8,61.67,61.8,50400.0,46.4117,46.4945,46.3967,46.4945,50400.0
2006-12-19 09:40:00,61.8,61.82,61.6,61.74,133100.0,46.4945,46.5095,46.344,46.4493,133100.0
2006-12-19 09:45:00,61.74,61.8,61.7,61.77,41700.0,46.4493,46.4945,46.4192,46.4719,41700.0
2006-12-19 09:50:00,61.76,61.78,61.7,61.74,53900.0,46.4644,46.4794,46.4192,46.4493,53900.0
2006-12-19 09:55:00,61.74,61.76,61.67,61.73,57000.0,46.4493,46.4644,46.3967,46.4418,57000.0
2006-12-19 10:00:00,61.73,61.79,61.7,61.77,56800.0,46.4418,46.4869,46.4192,46.4719,56800.0
2006-12-19 10:05:00,61.77,61.77,61.7,61.71,71800.0,46.4719,46.4719,46.4192,46.4268,71800.0
2006-12-19 10:10:00,61.71,61.85,61.71,61.84,31800.0,46.4268,46.5321,46.4268,46.5246,31800.0
2006-12-19 10:15:00,61.85,61.9,61.77,61.77,29900.0,46.5321,46.5697,46.4719,46.4719,29900.0
2006-12-19 10:20:00,61.76,61.91,61.76,61.89,44900.0,46.4644,46.5772,46.4644,46.5622,44900.0
2006-12-19 10:25:00,61.89,62.0,61.84,61.87,60900.0,46.5622,46.6449,46.5246,46.5471,60900.0
2006-12-19 10:30:00,61.85,61.88,61.8,61.83,34100.0,46.5321,46.5547,46.4945,46.517,34100.0
2006-12-19 10:35:00,61.82,61.85,61.75,61.76,61200.0,46.5095,46.5321,46.4569,46.4644,61200.0
2006-12-19 10:40:00,61.75,61.78,61.75,61.77,16700.0,46.4569,46.4794,46.4569,46.4719,16700.0
2006-12-19 10:45:00,61.78,61.79,61.75,61.78,24000.0,46.4794,46.4869,46.4569,46.4794,24000.0
2006-12-19 10:50:00,61.77,61.86,61.77,61.85,19300.0,46.4719,46.5396,46.4719,46.5321,19300.0
2006-12-19 10:55:00,61.85,61.9,61.84,61.89,19900.0,46.5321,46.5697,46.5246,46.5622,19900.0
2006-12-19 11:00:00,61.89,61.93,61.85,61.85,42300.0,46.5622,46.5923,46.5321,46.5321,42300.0
2006-12-19 11:05:00,61.84,61.84,61.8,61.82,22500.0,46.5246,46.5246,46.4945,46.5095,22500.0
2006-12-19 11:10:00,61.83,61.87,61.83,61.84,14000.0,46.517,46.5471,46.517,46.5246,14000.0
2006-12-19 11:15:00,61.84,61.85,61.82,61.82,15000.0,46.5246,46.5321,46.5095,46.5095,15000.0
2006-12-19 11:20:00,61.83,61.84,61.75,61.76,17700.0,46.517,46.5246,46.4569,46.4644,17700.0
2006-12-19 11:25:00,61.75,61.77,61.75,61.76,18000.0,46.4569,46.4719,46.4569,46.4644,18000.0
2006-12-19 11:30:00,61.75,61.8,61.75,61.78,18800.0,46.4569,46.4945,46.4569,46.4794,18800.0
2006-12-19 11:35:00,61.77,61.78,61.69,61.7,31400.0,46.4719,46.4794,46.4117,46.4192,31400.0
2006-12-19 11:40:00,61.7,61.76,61.69,61.74,23600.0,46.4192,46.4644,46.4117,46.4493,23600.0
2006-12-19 11:45:00,61.74,61.75,61.71,61.74,21300.0,46.4493,46.4569,46.4268,46.4493,21300.0
2006-12-19 11:50:00,61.75,61.76,61.71,61.71,11500.0,46.4569,46.4644,46.4268,46.4268,11500.0
2006-12-19 11:55:00,61.71,61.72,61.69,61.7,36400.0,46.4268,46.4343,46.4117,46.4192,36400.0
2006-12-19 12:00:00,61.71,61.77,61.69,61.72,24800.0,46.4268,46.4719,46.4117,46.4343,24800.0
2006-12-19 12:05:00,61.73,61.74,61.67,61.67,36700.0,46.4418,46.4493,46.3967,46.3967,36700.0
2006-12-19 12:10:00,61.67,61.68,61.49,61.49,62900.0,46.3967,46.4042,46.2612,46.2612,62900.0
2006-12-19 12:15:00,61.49,61.5,61.36,61.38,132600.0,46.2612,46.2688,46.1634,46.1785,132600.0
2006-12-19 12:20:00,61.37,61.41,61.35,61.38,32400.0,46.171,46.2011,46.1559,46.1785,32400.0
2006-12-19 12:25:00,61.37,61.45,61.33,61.39,42800.0,46.171,46.2312,46.1409,46.186,42800.0
2006-12-19 12:30:00,61.39,61.44,61.3,61.32,105000.0,46.186,46.2236,46.1183,46.1333,105000.0
2006-12-19 12:35:00,61.32,61.42,61.24,61.27,108700.0,46.1333,46.2086,46.0732,46.0957,108700.0
2006-12-19 12:40:00,61.24,61.3,61.23,61.26,69200.0,46.0732,46.1183,46.0656,46.0882,69200.0
2006-12-19 12:45:00,61.26,61.27,61.24,61.25,24600.0,46.0882,46.0957,46.0732,46.0807,24600.0
2006-12-19 12:50:00,61.25,61.26,61.2,61.21,46100.0,46.0807,46.0882,46.0431,46.0506,46100.0
2006-12-19 12:55:00,61.22,61.3,61.21,61.29,36400.0,46.0581,46.1183,46.0506,46.1108,36400.0
2006-12-19 13:00:00,61.3,61.32,61.25,61.25,20800.0,46.1183,46.1333,46.0807,46.0807,20800.0
2006-12-19 13:05:00,61.25,61.34,61.25,61.31,35600.0,46.0807,46.1484,46.0807,46.1258,35600.0
2006-12-19 13:10:00,61.31,61.36,61.29,61.35,22900.0,46.1258,46.1634,46.1108,46.1559,22900.0
2006-12-19 13:15:00,61.34,61.34,61.26,61.31,39100.0,46.1484,46.1484,46.0882,46.1258,39100.0
2006-12-19 13:20:00,61.31,61.31,61.2,61.22,35500.0,46.1258,46.1258,46.0431,46.0581,35500.0
2006-12-19 13:25:00,61.21,61.26,61.2,61.25,29300.0,46.0506,46.0882,46.0431,46.0807,29300.0
2006-12-19 13:30:00,61.24,61.25,61.22,61.22,46600.0,46.0732,46.0807,46.0581,46.0581,46600.0
2006-12-19 13:35:00,61.23,61.27,61.23,61.25,25800.0,46.0656,46.0957,46.0656,46.0807,25800.0
2006-12-19 13:40:00,61.25,61.34,61.24,61.3,39600.0,46.0807,46.1484,46.0732,46.1183,39600.0
2006-12-19 13:45:00,61.29,61.38,61.29,61.33,30300.0,46.1108,46.1785,46.1108,46.1409,30300.0
2006-12-19 13:50:00,61.33,61.33,61.26,61.29,31600.0,46.1409,46.1409,46.0882,46.1108,31600.0
2006-12-19 13:55:00,61.29,61.29,61.25,61.27,30900.0,46.1108,46.1108,46.0807,46.0957,30900.0
2006-12-19 14:00:00,61.27,61.32,61.25,61.3,56600.0,46.0957,46.1333,46.0807,46.1183,56600.0
2006-12-19 14:05:00,61.3,61.45,61.3,61.42,108600.0,46.1183,46.2312,46.1183,46.2086,108600.0
2006-12-19 14:10:00,61.42,61.42,61.34,61.36,41200.0,46.2086,46.2086,46.1484,46.1634,41200.0
2006-12-19 14:15:00,61.36,61.41,61.34,61.36,34300.0,46.1634,46.2011,46.1484,46.1634,34300.0
2006-12-19 14:20:00,61.35,61.35,61.26,61.35,64300.0,46.1559,46.1559,46.0882,46.1559,64300.0
2006-12-19 14:25:00,61.35,61.37,61.32,61.32,39900.0,46.1559,46.171,46.1333,46.1333,39900.0
2006-12-19 14:30:00,61.32,61.38,61.31,61.38,39500.0,46.1333,46.1785,46.1258,46.1785,39500.0
2006-12-19 14:35:00,61.37,61.38,61.32,61.35,44200.0,46.171,46.1785,46.1333,46.1559,44200.0
2006-12-19 14:40:00,61.34,61.36,61.34,61.35,31800.0,46.1484,46.1634,46.1484,46.1559,31800.0
2006-12-19 14:45:00,61.34,61.35,61.27,61.28,34100.0,46.1484,46.1559,46.0957,46.1033,34100.0
2006-12-19 14:50:00,61.28,61.4,61.27,61.4,40300.0,46.1033,46.1935,46.0957,46.1935,40300.0
2006-12-19 14:55:00,61.4,61.43,61.37,61.41,32800.0,46.1935,46.2161,46.171,46.2011,32800.0
2006-12-19 15:00:00,61.4,61.47,61.4,61.46,30900.0,46.1935,46.2462,46.1935,46.2387,30900.0
2006-12-19 15:05:00,61.45,61.53,61.44,61.52,45500.0,46.2312,46.2913,46.2236,46.2838,45500.0
2006-12-19 15:10:00,61.53,61.68,61.5,61.53,50500.0,46.2913,46.4042,46.2688,46.2913,50500.0
2006-12-19 15:15:00,61.52,61.53,61.44,61.53,48800.0,46.2838,46.2913,46.2236,46.2913,48800.0
2006-12-19 15:20:00,61.53,61.53,61.49,61.51,36700.0,46.2913,46.2913,46.2612,46.2763,36700.0
2006-12-19 15:25:00,61.51,61.55,61.5,61.51,50300.0,46.2763,46.3064,46.2688,46.2763,50300.0
2006-12-19 15:30:00,61.51,61.54,61.38,61.39,60400.0,46.2763,46.2989,46.1785,46.186,60400.0
2006-12-19 15:35:00,61.39,61.46,61.33,61.46,77500.0,46.186,46.2387,46.1409,46.2387,77500.0
2006-12-19 15:40:00,61.44,61.45,61.37,61.42,72800.0,46.2236,46.2312,46.171,46.2086,72800.0
2006-12-19 15:45:00,61.41,61.42,61.33,61.39,84800.0,46.2011,46.2086,46.1409,46.186,84800.0
2006-12-19 15:50:00,61.39,61.42,61.34,61.42,224100.0,46.186,46.2086,46.1484,46.2086,224100.0
2006-12-19 15:55:00,61.42,61.54,61.42,61.45,192200.0,46.2086,46.2989,46.2086,46.2312,192200.0
2006-12-20 09:30:00,61.5,61.69,61.4,61.45,96700.0,46.2688,46.4117,46.1935,46.2312,96700.0
2006-12-20 09:35:00,61.44,61.58,61.35,61.56,42300.0,46.2236,46.329,46.1559,46.3139,42300.0
2006-12-20 09:40:00,61.56,61.57,61.45,61.47,38300.0,46.3139,46.3214,46.2312,46.2462,38300.0
2006-12-20 09:45:00,61.47,61.57,61.47,61.54,41000.0,46.2462,46.3214,46.2462,46.2989,41000.0
2006-12-20 09:50:00,61.54,61.55,61.41,61.41,56100.0,46.2989,46.3064,46.2011,46.2011,56100.0
2006-12-20 09:55:00,61.41,61.5,61.4,61.4,30800.0,46.2011,46.2688,46.1935,46.1935,30800.0
2006-12-20 10:00:00,61.41,61.49,61.34,61.38,54900.0,46.2011,46.2612,46.1484,46.1785,54900.0
2006-12-20 10:05:00,61.38,61.42,61.33,61.41,19600.0,46.1785,46.2086,46.1409,46.2011,19600.0
2006-12-20 10:10:00,61.43,61.46,61.36,61.41,26300.0,46.2161,46.2387,46.1634,46.2011,26300.0
2006-12-20 10:15:00,61.4,61.47,61.38,61.41,20500.0,46.1935,46.2462,46.1785,46.2011,20500.0
2006-12-20 10:20:00,61.41,61.48,61.4,61.41,11500.0,46.2011,46.2537,46.1935,46.2011,11500.0
2006-12-20 10:25:00,61.41,61.44,61.36,61.41,31300.0,46.2011,46.2236,46.1634,46.2011,31300.0
2006-12-20 10:30:00,61.41,61.52,61.35,61.43,32000.0,46.2011,46.2838,46.1559,46.2161,32000.0
2006-12-20 10:35:00,61.41,61.48,61.39,61.47,7200.0,46.2011,46.2537,46.186,46.2462,7200.0
2006-12-20 10:40:00,61.49,61.5,61.45,61.49,16300.0,46.2612,46.2688,46.2312,46.2612,16300.0
2006-12-20 10:45:00,61.48,61.48,61.42,61.47,23500.0,46.2537,46.2537,46.2086,46.2462,23500.0
2006-12-20 10:50:00,61.46,61.5,61.45,61.49,15100.0,46.2387,46.2688,46.2312,46.2612,15100.0
2006-12-20 10:55:00,61.48,61.51,61.47,61.5,25200.0,46.2537,46.2763,46.2462,46.2688,25200.0
2006-12-20 11:00:00,61.49,61.5,61.44,61.48,69800.0,46.2612,46.2688,46.2236,46.2537,69800.0
2006-12-20 11:05:00,61.48,61.49,61.46,61.48,34400.0,46.2537,46.2612,46.2387,46.2537,34400.0
2006-12-20 11:10:00,61.47,61.47,61.42,61.46,41000.0,46.2462,46.2462,46.2086,46.2387,41000.0
2006-12-20 11:15:00,61.45,61.47,61.38,61.42,17400.0,46.2312,46.2462,46.1785,46.2086,17400.0
2006-12-20 11:20:00,61.41,61.43,61.39,61.4,24400.0,46.2011,46.2161,46.186,46.1935,24400.0
2006-12-20 11:25:00,61.39,61.4,61.32,61.32,37500.0,46.186,46.1935,46.1333,46.1333,37500.0
2006-12-20 11:30:00,61.32,61.35,61.31,61.34,34100.0,46.1333,46.1559,46.1258,46.1484,34100.0
2006-12-20 11:35:00,61.33,61.34,61.3,61.33,68500.0,46.1409,46.1484,46.1183,46.1409,68500.0
2006-12-20 11:40:00,61.32,61.36,61.31,61.34,24800.0,46.1333,46.1634,46.1258,46.1484,24800.0
2006-12-20 11:45:00,61.33,61.34,61.3,61.32,29200.0,46.1409,46.1484,46.1183,46.1333,29200.0
2006-12-20 11:50:00,61.31,61.33,61.3,61.33,36500.0,46.1258,46.1409,46.1183,46.1409,36500.0
2006-12-20 11:55:00,61.32,61.35,61.32,61.33,75900.0,46.1333,46.1559,46.1333,46.1409,75900.0
2006-12-20 12:00:00,61.32,61.34,61.31,61.31,17900.0,46.1333,46.1484,46.1258,46.1258,17900.0
2006-12-20 12:05:00,61.31,61.32,61.25,61.26,154800.0,46.1258,46.1333,46.0807,46.0882,154800.0
2006-12-20 12:10:00,61.25,61.26,61.19,61.22,65900.0,46.0807,46.0882,46.0355,46.0581,65900.0
2006-12-20 12:15:00,61.22,61.23,61.19,61.21,25400.0,46.0581,46.0656,46.0355,46.0506,25400.0
2006-12-20 12:20:00,61.21,61.23,61.21,61.23,14500.0,46.0506,46.0656,46.0506,46.0656,14500.0
2006-12-20 12:25:00,61.23,61.24,61.21,61.23,19100.0,46.0656,46.0732,46.0506,46.0656,19100.0
2006-12-20 12:30:00,61.23,61.24,61.18,61.19,23500.0,46.0656,46.0732,46.028,46.0355,23500.0
2006-12-20 12:35:00,61.18,61.22,61.18,61.21,30000.0,46.028,46.0581,46.028,46.0506,30000.0
2006-12-20 12:40:00,61.21,61.22,61.18,61.19,22600.0,46.0506,46.0581,46.028,46.0355,22600.0
2006-12-20 12:45:00,61.18,61.22,61.18,61.22,22600.0,46.028,46.0581,46.028,46.0581,22600.0
2006-12-20 12:50:00,61.21,61.23,61.21,61.23,15700.0,46.0506,46.0656,46.0506,46.0656,15700.0
2006-12-20 12:55:00,61.22,61.23,61.22,61.23,20100.0,46.0581,46.0656,46.0581,46.0656,20100.0
2006-12-20 13:00:00,61.22,61.24,61.18,61.2,62600.0,46.0581,46.0732,46.028,46.0431,62600.0
2006-12-20 13:05:00,61.2,61.27,61.2,61.24,45600.0,46.0431,46.0957,46.0431,46.0732,45600.0
2006-12-20 13:10:00,61.23,61.25,61.17,61.22,25100.0,46.0656,46.0807,46.0205,46.0581,25100.0
2006-12-20 13:15:00,61.21,61.25,61.2,61.25,30300.0,46.0506,46.0807,46.0431,46.0807,30300.0
2006-12-20 13:20:00,61.25,61.26,61.22,61.22,48800.0,46.0807,46.0882,46.0581,46.0581,48800.0
2006-12-20 13:25:00,61.22,61.24,61.19,61.23,36700.0,46.0581,46.0732,46.0355,46.0656,36700.0
2006-12-20 13:30:00,61.23,61.25,61.21,61.24,15800.0,46.0656,46.0807,46.0506,46.0732,15800.0
2006-12-20 13:35:00,61.24,61.25,61.2,61.25,41200.0,46.0732,46.0807,46.0431,46.0807,41200.0
2006-12-20 13:40:00,61.24,61.26,61.23,61.26,31900.0,46.0732,46.0882,46.0656,46.0882,31900.0
2006-12-20 13:45:00,61.25,61.27,61.2,61.23,21600.0,46.0807,46.0957,46.0431,46.0656,21600.0
2006-12-20 13:50:00,61.23,61.26,61.21,61.26,25400.0,46.0656,46.0882,46.0506,46.0882,25400.0
2006-12-20 13:55:00,61.25,61.3,61.25,61.29,278000.0,46.0807,46.1183,46.0807,46.1108,278000.0
2006-12-20 14:00:00,61.28,61.3,61.2,61.2,145200.0,46.1033,46.1183,46.0431,46.0431,145200.0
2006-12-20 14:05:00,61.19,61.2,61.12,61.17,49900.0,46.0355,46.0431,45.9829,46.0205,49900.0
2006-12-20 14:10:00,61.17,61.2,61.14,61.15,24400.0,46.0205,46.0431,45.9979,46.0055,24400.0
2006-12-20 14:15:00,61.14,61.15,61.11,61.14,34300.0,45.9979,46.0055,45.9754,45.9979,34300.0
2006-12-20 14:20:00,61.13,61.19,61.13,61.18,45600.0,45.9904,46.0355,45.9904,46.028,45600.0
2006-12-20 14:25:00,61.19,61.24,61.18,61.23,38100.0,46.0355,46.0732,46.028,46.0656,38100.0
2006-12-20 14:30:00,61.23,61.29,61.16,61.16,49900.0,46.0656,46.1108,46.013,46.013,49900.0
2006-12-20 14:35:00,61.16,61.2,61.16,61.2,31000.0,46.013,46.0431,46.013,46.0431,31000.0
2006-12-20 14:40:00,61.19,61.2,61.17,61.19,24200.0,46.0355,46.0431,46.0205,46.0355,24200.0
2006-12-20 14:45:00,61.19,61.2,61.17,61.19,29000.0,46.0355,46.0431,46.0205,46.0355,29000.0
2006-12-20 14:50:00,61.19,61.26,61.18,61.26,23400.0,46.0355,46.0882,46.028,46.0882,23400.0
2006-12-20 14:55:00,61.25,61.28,61.25,61.27,34500.0,46.0807,46.1033,46.0807,46.0957,34500.0
2006-12-20 15:00:00,61.27,61.28,61.26,61.26,32100.0,46.0957,46.1033,46.0882,46.0882,32100.0
2006-12-20 15:05:00,61.26,61.27,61.26,61.27,38800.0,46.0882,46.0957,46.0882,46.0957,38800.0
2006-12-20 15:10:00,61.26,61.3,61.26,61.26,96800.0,46.0882,46.1183,46.0882,46.0882,96800.0
2006-12-20 15:15:00,61.26,61.28,61.26,61.27,24700.0,46.0882,46.1033,46.0882,46.0957,24700.0
2006-12-20 15:20:00,61.27,61.32,61.26,61.31,46200.0,46.0957,46.1333,46.0882,46.1258,46200.0
2006-12-20 15:25:00,61.31,61.33,61.3,61.33,55200.0,46.1258,46.1409,46.1183,46.1409,55200.0
2006-12-20 15:30:00,61.32,61.35,61.3,61.3,57900.0,46.1333,46.1559,46.1183,46.1183,57900.0
2006-12-20 15:35:00,61.3,61.3,61.27,61.27,54600.0,46.1183,46.1183,46.0957,46.0957,54600.0
2006-12-20 15:40:00,61.27,61.33,61.27,61.31,66500.0,46.0957,46.1409,46.0957,46.1258,66500.0
2006-12-20 15:45:00,61.31,61.31,61.29,61.31,43400.0,46.1258,46.1258,46.1108,46.1258,43400.0
2006-12-20 15:50:00,61.3,61.35,61.26,61.27,87300.0,46.1183,46.1559,46.0882,46.0957,87300.0
2006-12-20 15:55:00,61.27,61.32,61.26,61.32,98600.0,46.0957,46.1333,46.0882,46.1333,98600.0
2006-12-21 09:30:00,61.34,61.58,61.31,61.53,93100.0,46.1484,46.329,46.1258,46.2913,93100.0
2006-12-21 09:35:00,61.52,61.6,61.35,61.37,54900.0,46.2838,46.344,46.1559,46.171,54900.0
2006-12-21 09:40:00,61.36,61.41,61.23,61.23,59900.0,46.1634,46.2011,46.0656,46.0656,59900.0
2006-12-21 09:45:00,61.23,61.32,61.22,61.26,83600.0,46.0656,46.1333,46.0581,46.0882,83600.0
2006-12-21 09:50:00,61.26,61.27,61.22,61.25,39000.0,46.0882,46.0957,46.0581,46.0807,39000.0
2006-12-21 09:55:00,61.26,61.26,61.16,61.16,43400.0,46.0882,46.0882,46.013,46.013,43400.0
2006-12-21 10:00:00,61.16,61.18,61.02,61.05,120900.0,46.013,46.028,45.9076,45.9302,120900.0
2006-12-21 10:05:00,61.06,61.08,61.02,61.08,65100.0,45.9377,45.9528,45.9076,45.9528,65100.0
2006-12-21 10:10:00,61.08,61.13,61.04,61.05,97000.0,45.9528,45.9904,45.9227,45.9302,97000.0
2006-12-21 10:15:00,61.06,61.18,61.05,61.11,89500.0,45.9377,46.028,45.9302,45.9754,89500.0
2006-12-21 10:20:00,61.12,61.15,60.95,61.04,120200.0,45.9829,46.0055,45.855,45.9227,120200.0
2006-12-21 10:25:00,61.04,61.17,61.02,61.15,32600.0,45.9227,46.0205,45.9076,46.0055,32600.0
2006-12-21 10:30:00,61.15,61.19,61.13,61.15,44400.0,46.0055,46.0355,45.9904,46.0055,44400.0
2006-12-21 10:35:00,61.15,61.16,61.07,61.11,36800.0,46.0055,46.013,45.9453,45.9754,36800.0
2006-12-21 10:40:00,61.12,61.19,61.11,61.14,28700.0,45.9829,46.0355,45.9754,45.9979,28700.0
2006-12-21 10:45:00,61.15,61.17,61.1,61.13,83200.0,46.0055,46.0205,45.9678,45.9904,83200.0
2006-12-21 10:50:00,61.13,61.14,61.1,61.12,29900.0,45.9904,45.9979,45.9678,45.9829,29900.0
2006-12-21 10:55:00,61.12,61.15,61.08,61.11,35400.0,45.9829,46.0055,45.9528,45.9754,35400.0
2006-12-21 11:00:00,61.11,61.11,61.06,61.08,28300.0,45.9754,45.9754,45.9377,45.9528,28300.0
2006-12-21 11:05:00,61.09,61.16,61.07,61.15,39100.0,45.9603,46.013,45.9453,46.0055,39100.0
2006-12-21 11:10:00,61.14,61.17,61.14,61.15,23200.0,45.9979,46.0205,45.9979,46.0055,23200.0
2006-12-21 11:15:00,61.14,61.18,61.14,61.15,38400.0,45.9979,46.028,45.9979,46.0055,38400.0
2006-12-21 11:20:00,61.14,61.22,61.13,61.21,32700.0,45.9979,46.0581,45.9904,46.0506,32700.0
2006-12-21 11:25:00,61.2,61.21,61.11,61.12,19500.0,46.0431,46.0506,45.9754,45.9829,19500.0
2006-12-21 11:30:00,61.12,61.18,61.12,61.17,22100.0,45.9829,46.028,45.9829,46.0205,22100.0
2006-12-21 11:35:00,61.16,61.18,61.16,61.16,17500.0,46.013,46.028,46.013,46.013,17500.0
2006-12-21 11:40:00,61.16,61.19,61.15,61.18,72100.0,46.013,46.0355,46.0055,46.028,72100.0
2006-12-21 11:45:00,61.17,61.22,61.15,61.15,31600.0,46.0205,46.0581,46.0055,46.0055,31600.0
2006-12-21 11:50:00,61.16,61.16,61.09,61.12,28800.0,46.013,46.013,45.9603,45.9829,28800.0
2006-12-21 11:55:00,61.13,61.17,61.09,61.12,41600.0,45.9904,46.0205,45.9603,45.9829,41600.0
2006-12-21 12:00:00,61.11,61.15,61.04,61.13,71500.0,45.9754,46.0055,45.9227,45.9904,71500.0
2006-12-21 12:05:00,61.11,61.13,61.03,61.09,17200.0,45.9754,45.9904,45.9152,45.9603,17200.0
2006-12-21 12:10:00,61.1,61.11,61.04,61.09,32900.0,45.9678,45.9754,45.9227,45.9603,32900.0
2006-12-21 12:15:00,61.09,61.11,61.0,61.0,37300.0,45.9603,45.9754,45.8926,45.8926,37300.0
2006-12-21 12:20:00,61.02,61.03,61.0,61.01,23000.0,45.9076,45.9152,45.8926,45.9001,23000.0
2006-12-21 12:25:00,61.02,61.05,61.01,61.03,11800.0,45.9076,45.9302,45.9001,45.9152,11800.0
2006-12-21 12:30:00,61.03,61.05,61.0,61.0,16400.0,45.9152,45.9302,45.8926,45.8926,16400.0
2006-12-21 12:35:00,61.0,61.01,60.96,61.0,49500.0,45.8926,45.9001,45.8625,45.8926,49500.0
2006-12-21 12:40:00,61.0,61.0,60.9,60.9,27900.0,45.8926,45.8926,45.8174,45.8174,27900.0
2006-12-21 12:45:00,60.91,60.95,60.9,60.91,22800.0,45.8249,45.855,45.8174,45.8249,22800.0
2006-12-21 12:50:00,60.91,60.98,60.91,60.96,29100.0,45.8249,45.8776,45.8249,45.8625,29100.0
2006-12-21 12:55:00,60.96,60.99,60.94,60.96,16500.0,45.8625,45.8851,45.8475,45.8625,16500.0
2006-12-21 13:00:00,60.96,60.96,60.89,60.9,42700.0,45.8625,45.8625,45.8098,45.8174,42700.0
2006-12-21 13:05:00,60.92,60.96,60.9,60.95,25000.0,45.8324,45.8625,45.8174,45.855,25000.0
2006-12-21 13:10:00,60.96,60.97,60.91,60.95,15200.0,45.8625,45.87,45.8249,45.855,15200.0
2006-12-21 13:15:00,60.95,61.0,60.94,60.96,21800.0,45.855,45.8926,45.8475,45.8625,21800.0
2006-12-21 13:20:00,60.96,60.96,60.94,60.96,9300.0,45.8625,45.8625,45.8475,45.8625,9300.0
2006-12-21 13:25:00,60.97,61.06,60.96,61.06,17300.0,45.87,45.9377,45.8625,45.9377,17300.0
2006-12-21 13:30:00,61.05,61.09,60.99,61.01,49000.0,45.9302,45.9603,45.8851,45.9001,49000.0
2006-12-21 13:35:00,61.01,61.07,61.01,61.07,64900.0,45.9001,45.9453,45.9001,45.9453,64900.0
2006-12-21 13:40:00,61.07,61.08,61.03,61.03,30000.0,45.9453,45.9528,45.9152,45.9152,30000.0
2006-12-21 13:45:00,61.03,61.03,61.01,61.01,5500.0,45.9152,45.9152,45.9001,45.9001,5500.0
2006-12-21 13:50:00,61.02,61.06,60.97,60.99,25500.0,45.9076,45.9377,45.87,45.8851,25500.0
2006-12-21 13:55:00,60.97,61.0,60.95,60.95,20900.0,45.87,45.8926,45.855,45.855,20900.0
2006-12-21 14:00:00,60.95,60.96,60.92,60.96,40200.0,45.855,45.8625,45.8324,45.8625,40200.0
2006-12-21 14:05:00,60.96,60.97,60.95,60.96,9300.0,45.8625,45.87,45.855,45.8625,9300.0
2006-12-21 14:10:00,60.96,60.99,60.95,60.96,27100.0,45.8625,45.8851,45.855,45.8625,27100.0
2006-12-21 14:15:00,60.96,60.99,60.96,60.97,14200.0,45.8625,45.8851,45.8625,45.87,14200.0
2006-12-21 14:20:00,60.98,61.05,60.97,61.04,31000.0,45.8776,45.9302,45.87,45.9227,31000.0
2006-12-21 14:25:00,61.05,61.05,60.99,61.0,25400.0,45.9302,45.9302,45.8851,45.8926,25400.0
2006-12-21 14:30:00,61.0,61.05,60.96,61.01,26300.0,45.8926,45.9302,45.8625,45.9001,26300.0
2006-12-21 14:35:00,61.01,61.01,60.98,61.0,12200.0,45.9001,45.9001,45.8776,45.8926,12200.0
2006-12-21 14:40:00,61.0,61.02,60.98,61.0,20600.0,45.8926,45.9076,45.8776,45.8926,20600.0
2006-12-21 14:45:00,61.01,61.02,60.95,60.95,23500.0,45.9001,45.9076,45.855,45.855,23500.0
2006-12-21 14:50:00,60.96,60.96,60.92,60.93,19100.0,45.8625,45.8625,45.8324,45.8399,19100.0
2006-12-21 14:55:00,60.93,61.02,60.93,61.01,13900.0,45.8399,45.9076,45.8399,45.9001,13900.0
2006-12-21 15:00:00,61.0,61.04,61.0,61.03,15800.0,45.8926,45.9227,45.8926,45.9152,15800.0
2006-12-21 15:05:00,61.02,61.03,61.0,61.02,25900.0,45.9076,45.9152,45.8926,45.9076,25900.0
2006-12-21 15:10:00,61.02,61.04,61.01,61.03,54400.0,45.9076,45.9227,45.9001,45.9152,54400.0
2006-12-21 15:15:00,61.03,61.05,60.99,61.01,44900.0,45.9152,45.9302,45.8851,45.9001,44900.0
2006-12-21 15:20:00,61.01,61.02,60.97,60.99,41000.0,45.9001,45.9076,45.87,45.8851,41000.0
2006-12-21 15:25:00,61.0,61.02,60.99,61.01,23100.0,45.8926,45.9076,45.8851,45.9001,23100.0
2006-12-21 15:30:00,61.01,61.01,60.95,60.96,67700.0,45.9001,45.9001,45.855,45.8625,67700.0
2006-12-21 15:35:00,60.96,61.0,60.96,60.98,94600.0,45.8625,45.8926,45.8625,45.8776,94600.0
2006-12-21 15:40:00,60.99,61.0,60.95,60.96,36700.0,45.8851,45.8926,45.855,45.8625,36700.0
2006-12-21 15:45:00,60.96,60.96,60.85,60.87,91700.0,45.8625,45.8625,45.7797,45.7948,91700.0
2006-12-21 15:50:00,60.88,60.92,60.82,60.89,106000.0,45.8023,45.8324,45.7572,45.8098,106000.0
2006-12-21 15:55:00,60.9,60.94,60.87,60.9,194900.0,45.8174,45.8475,45.7948,45.8174,194900.0
2006-12-22 09:30:00,60.69,60.96,60.69,60.85,136200.0,45.6594,45.8625,45.6594,45.7797,136200.0
2006-12-22 09:35:00,60.86,61.06,60.68,60.77,45200.0,45.7873,45.9377,45.6519,45.7196,45200.0
2006-12-22 09:40:00,60.77,60.86,60.56,60.61,55600.0,45.7196,45.7873,45.5616,45.5992,55600.0
2006-12-22 09:45:00,60.65,60.75,60.6,60.75,30300.0,45.6293,45.7045,45.5917,45.7045,30300.0
2006-12-22 09:50:00,60.73,60.75,60.59,60.64,24700.0,45.6895,45.7045,45.5841,45.6218,24700.0
2006-12-22 09:55:00,60.64,60.69,60.56,60.58,25300.0,45.6218,45.6594,45.5616,45.5766,25300.0
2006-12-22 10:00:00,60.6,60.64,60.56,60.57,54300.0,45.5917,45.6218,45.5616,45.5691,54300.0
2006-12-22 10:05:00,60.57,60.64,60.56,60.6,32000.0,45.5691,45.6218,45.5616,45.5917,32000.0
2006-12-22 10:10:00,60.61,60.72,60.6,60.72,47600.0,45.5992,45.6819,45.5917,45.6819,47600.0
2006-12-22 10:15:00,60.72,60.77,60.7,60.76,10700.0,45.6819,45.7196,45.6669,45.712,10700.0
2006-12-22 10:20:00,60.76,60.83,60.74,60.75,25900.0,45.712,45.7647,45.697,45.7045,25900.0
2006-12-22 10:25:00,60.73,60.8,60.7,60.79,25100.0,45.6895,45.7421,45.6669,45.7346,25100.0
2006-12-22 10:30:00,60.79,60.84,60.75,60.84,26700.0,45.7346,45.7722,45.7045,45.7722,26700.0
2006-12-22 10:35:00,60.83,60.84,60.73,60.73,30800.0,45.7647,45.7722,45.6895,45.6895,30800.0
2006-12-22 10:40:00,60.72,60.81,60.72,60.8,22900.0,45.6819,45.7497,45.6819,45.7421,22900.0
2006-12-22 10:45:00,60.79,60.82,60.69,60.77,35500.0,45.7346,45.7572,45.6594,45.7196,35500.0
2006-12-22 10:50:00,60.77,60.8,60.74,60.78,16200.0,45.7196,45.7421,45.697,45.7271,16200.0
2006-12-22 10:55:00,60.79,60.81,60.72,60.78,24500.0,45.7346,45.7497,45.6819,45.7271,24500.0
2006-12-22 11:00:00,60.78,60.82,60.78,60.78,21100.0,45.7271,45.7572,45.7271,45.7271,21100.0
2006-12-22 11:05:00,60.78,60.82,60.77,60.77,17700.0,45.7271,45.7572,45.7196,45.7196,17700.0
2006-12-22 11:10:00,60.77,60.77,60.65,60.66,39400.0,45.7196,45.7196,45.6293,45.6368,39400.0
2006-12-22 11:15:00,60.66,60.67,60.64,60.65,32900.0,45.6368,45.6443,45.6218,45.6293,32900.0
2006-12-22 11:20:00,60.65,60.68,60.65,60.67,11000.0,45.6293,45.6519,45.6293,45.6443,11000.0
2006-12-22 11:25:00,60.66,60.66,60.61,60.65,42800.0,45.6368,45.6368,45.5992,45.6293,42800.0
2006-12-22 11:30:00,60.66,60.75,60.63,60.74,34000.0,45.6368,45.7045,45.6142,45.697,34000.0
2006-12-22 11:35:00,60.74,60.76,60.72,60.74,16700.0,45.697,45.712,45.6819,45.697,16700.0
2006-12-22 11:40:00,60.74,60.75,60.7,60.73,11600.0,45.697,45.7045,45.6669,45.6895,11600.0
2006-12-22 11:45:00,60.74,60.74,60.65,60.69,27800.0,45.697,45.697,45.6293,45.6594,27800.0
2006-12-22 11:50:00,60.68,60.74,60.68,60.74,24600.0,45.6519,45.697,45.6519,45.697,24600.0
2006-12-22 11:55:00,60.74,60.74,60.65,60.66,11900.0,45.697,45.697,45.6293,45.6368,11900.0
2006-12-22 12:00:00,60.66,60.73,60.63,60.72,31700.0,45.6368,45.6895,45.6142,45.6819,31700.0
2006-12-22 12:05:00,60.7,60.75,60.68,60.68,17000.0,45.6669,45.7045,45.6519,45.6519,17000.0
2006-12-22 12:10:00,60.69,60.74,60.65,60.65,11400.0,45.6594,45.697,45.6293,45.6293,11400.0
2006-12-22 12:15:00,60.65,60.66,60.63,60.64,8100.0,45.6293,45.6368,45.6142,45.6218,8100.0
2006-12-22 12:20:00,60.65,60.69,60.62,60.68,8900.0,45.6293,45.6594,45.6067,45.6519,8900.0
2006-12-22 12:25:00,60.68,60.74,60.64,60.65,24000.0,45.6519,45.697,45.6218,45.6293,24000.0
2006-12-22 12:30:00,60.62,60.65,60.6,60.62,21300.0,45.6067,45.6293,45.5917,45.6067,21300.0
2006-12-22 12:35:00,60.63,60.73,60.63,60.71,19500.0,45.6142,45.6895,45.6142,45.6744,19500.0
2006-12-22 12:40:00,60.72,60.78,60.68,60.77,27000.0,45.6819,45.7271,45.6519,45.7196,27000.0
2006-12-22 12:45:00,60.75,60.82,60.75,60.8,14000.0,45.7045,45.7572,45.7045,45.7421,14000.0
2006-12-22 12:50:00,60.82,60.83,60.75,60.77,13100.0,45.7572,45.7647,45.7045,45.7196,13100.0
2006-12-22 12:55:00,60.77,60.8,60.74,60.74,7400.0,45.7196,45.7421,45.697,45.697,7400.0
2006-12-22 13:00:00,60.75,60.76,60.71,60.71,13800.0,45.7045,45.712,45.6744,45.6744,13800.0
2006-12-22 13:05:00,60.71,60.74,60.68,60.68,11700.0,45.6744,45.697,45.6519,45.6519,11700.0
2006-12-22 13:10:00,60.68,60.74,60.67,60.69,14900.0,45.6519,45.697,45.6443,45.6594,14900.0
2006-12-22 13:15:00,60.67,60.7,60.64,60.67,21900.0,45.6443,45.6669,45.6218,45.6443,21900.0
2006-12-22 13:20:00,60.67,60.72,60.67,60.71,11700.0,45.6443,45.6819,45.6443,45.6744,11700.0
2006-12-22 13:25:00,60.7,60.72,60.64,60.66,11200.0,45.6669,45.6819,45.6218,45.6368,11200.0
2006-12-22 13:30:00,60.65,60.67,60.65,60.65,9300.0,45.6293,45.6443,45.6293,45.6293,9300.0
2006-12-22 13:35:00,60.65,60.71,60.64,60.71,15900.0,45.6293,45.6744,45.6218,45.6744,15900.0
2006-12-22 13:40:00,60.69,60.71,60.65,60.68,12300.0,45.6594,45.6744,45.6293,45.6519,12300.0
2006-12-22 13:45:00,60.68,60.74,60.66,60.74,8500.0,45.6519,45.697,45.6368,45.697,8500.0
2006-12-22 13:50:00,60.73,60.81,60.73,60.81,13900.0,45.6895,45.7497,45.6895,45.7497,13900.0
2006-12-22 13:55:00,60.8,60.84,60.75,60.78,10000.0,45.7421,45.7722,45.7045,45.7271,10000.0
2006-12-22 14:00:00,60.78,60.79,60.75,60.77,10400.0,45.7271,45.7346,45.7045,45.7196,10400.0
2006-12-22 14:05:00,60.77,60.8,60.72,60.75,47300.0,45.7196,45.7421,45.6819,45.7045,47300.0
2006-12-22 14:10:00,60.74,60.76,60.73,60.75,9300.0,45.697,45.712,45.6895,45.7045,9300.0
2006-12-22 14:15:00,60.76,60.77,60.75,60.77,9000.0,45.712,45.7196,45.7045,45.7196,9000.0
2006-12-22 14:20:00,60.77,60.8,60.72,60.77,25400.0,45.7196,45.7421,45.6819,45.7196,25400.0
2006-12-22 14:25:00,60.78,60.82,60.77,60.8,13300.0,45.7271,45.7572,45.7196,45.7421,13300.0
2006-12-22 14:30:00,60.8,60.82,60.76,60.79,20300.0,45.7421,45.7572,45.712,45.7346,20300.0
2006-12-22 14:35:00,60.79,60.85,60.79,60.84,13200.0,45.7346,45.7797,45.7346,45.7722,13200.0
2006-12-22 14:40:00,60.83,60.83,60.77,60.79,20400.0,45.7647,45.7647,45.7196,45.7346,20400.0
2006-12-22 14:45:00,60.78,60.86,60.77,60.86,21000.0,45.7271,45.7873,45.7196,45.7873,21000.0
2006-12-22 14:50:00,60.86,60.91,60.85,60.9,28500.0,45.7873,45.8249,45.7797,45.8174,28500.0
2006-12-22 14:55:00,60.91,60.91,60.89,60.9,7600.0,45.8249,45.8249,45.8098,45.8174,7600.0
2006-12-22 15:00:00,60.89,60.91,60.89,60.9,9400.0,45.8098,45.8249,45.8098,45.8174,9400.0
2006-12-22 15:05:00,60.9,60.93,60.9,60.93,7500.0,45.8174,45.8399,45.8174,45.8399,7500.0
2006-12-22 15:10:00,60.93,60.93,60.87,60.89,23700.0,45.8399,45.8399,45.7948,45.8098,23700.0
2006-12-22 15:15:00,60.9,60.95,60.9,60.94,21300.0,45.8174,45.855,45.8174,45.8475,21300.0
2006-12-22 15:20:00,60.94,60.95,60.88,60.89,28900.0,45.8475,45.855,45.8023,45.8098,28900.0
2006-12-22 15:25:00,60.88,60.96,60.87,60.96,26200.0,45.8023,45.8625,45.7948,45.8625,26200.0
2006-12-22 15:30:00,60.96,60.98,60.95,60.98,14600.0,45.8625,45.8776,45.855,45.8776,14600.0
2006-12-22 15:35:00,60.99,61.05,60.98,61.05,57000.0,45.8851,45.9302,45.8776,45.9302,57000.0
2006-12-22 15:40:00,61.04,61.08,61.03,61.08,32300.0,45.9227,45.9528,45.9152,45.9528,32300.0
2006-12-22 15:45:00,61.07,61.09,61.06,61.06,64400.0,45.9453,45.9603,45.9377,45.9377,64400.0
2006-12-22 15:50:00,61.07,61.07,60.97,60.97,67800.0,45.9453,45.9453,45.87,45.87,67800.0
2006-12-22 15:55:00,60.97,60.98,60.88,60.88,96000.0,45.87,45.8776,45.8023,45.8023,96000.0
2006-12-26 09:30:00,60.88,60.98,60.85,60.91,39000.0,45.8023,45.8776,45.7797,45.8249,39000.0
2006-12-26 09:35:00,60.92,60.95,60.85,60.9,12900.0,45.8324,45.855,45.7797,45.8174,12900.0
2006-12-26 09:40:00,60.87,60.92,60.82,60.86,13000.0,45.7948,45.8324,45.7572,45.7873,13000.0
2006-12-26 09:45:00,60.84,60.92,60.84,60.86,15000.0,45.7722,45.8324,45.7722,45.7873,15000.0
2006-12-26 09:50:00,60.85,60.95,60.85,60.95,24700.0,45.7797,45.855,45.7797,45.855,24700.0
2006-12-26 09:55:00,60.94,60.99,60.92,60.93,29200.0,45.8475,45.8851,45.8324,45.8399,29200.0
2006-12-26 10:00:00,60.93,60.98,60.88,60.94,23500.0,45.8399,45.8776,45.8023,45.8475,23500.0
2006-12-26 10:05:00,60.93,60.93,60.87,60.88,19300.0,45.8399,45.8399,45.7948,45.8023,19300.0
2006-12-26 10:10:00,60.89,60.94,60.86,60.91,15100.0,45.8098,45.8475,45.7873,45.8249,15100.0
2006-12-26 10:15:00,60.92,60.92,60.89,60.92,9600.0,45.8324,45.8324,45.8098,45.8324,9600.0
2006-12-26 10:20:00,60.91,60.92,60.89,60.9,12000.0,45.8249,45.8324,45.8098,45.8174,12000.0
2006-12-26 10:25:00,60.9,60.97,60.89,60.95,23800.0,45.8174,45.87,45.8098,45.855,23800.0
2006-12-26 10:30:00,60.95,61.11,60.95,61.1,75100.0,45.855,45.9754,45.855,45.9678,75100.0
2006-12-26 10:35:00,61.1,61.13,61.07,61.12,12800.0,45.9678,45.9904,45.9453,45.9829,12800.0
2006-12-26 10:40:00,61.12,61.13,61.04,61.09,17900.0,45.9829,45.9904,45.9227,45.9603,17900.0
2006-12-26 10:45:00,61.11,61.12,61.06,61.12,16400.0,45.9754,45.9829,45.9377,45.9829,16400.0
2006-12-26 10:50:00,61.12,61.12,61.08,61.08,4700.0,45.9829,45.9829,45.9528,45.9528,4700.0
2006-12-26 10:55:00,61.07,61.09,60.98,60.98,12500.0,45.9453,45.9603,45.8776,45.8776,12500.0
2006-12-26 11:00:00,60.98,61.02,60.95,61.02,10400.0,45.8776,45.9076,45.855,45.9076,10400.0
2006-12-26 11:05:00,61.01,61.05,60.99,60.99,13200.0,45.9001,45.9302,45.8851,45.8851,13200.0
2006-12-26 11:10:00,61.01,61.02,60.96,60.96,17200.0,45.9001,45.9076,45.8625,45.8625,17200.0
2006-12-26 11:15:00,60.96,61.0,60.96,60.97,11600.0,45.8625,45.8926,45.8625,45.87,11600.0
2006-12-26 11:20:00,60.98,61.02,60.98,61.01,4900.0,45.8776,45.9076,45.8776,45.9001,4900.0
2006-12-26 11:25:00,61.01,61.02,60.98,60.99,11600.0,45.9001,45.9076,45.8776,45.8851,11600.0
2006-12-26 11:30:00,61.0,61.0,60.96,60.99,10600.0,45.8926,45.8926,45.8625,45.8851,10600.0
2006-12-26 11:35:00,60.98,61.05,60.98,61.01,24000.0,45.8776,45.9302,45.8776,45.9001,24000.0
2006-12-26 11:40:00,61.02,61.07,61.01,61.05,15900.0,45.9076,45.9453,45.9001,45.9302,15900.0
2006-12-26 11:45:00,61.06,61.13,61.06,61.12,26600.0,45.9377,45.9904,45.9377,45.9829,26600.0
2006-12-26 11:50:00,61.12,61.12,61.09,61.12,14700.0,45.9829,45.9829,45.9603,45.9829,14700.0
2006-12-26 11:55:00,61.12,61.12,61.09,61.1,15700.0,45.9829,45.9829,45.9603,45.9678,15700.0
2006-12-26 12:00:00,61.1,61.11,61.08,61.09,18300.0,45.9678,45.9754,45.9528,45.9603,18300.0
2006-12-26 12:05:00,61.09,61.09,61.05,61.07,22700.0,45.9603,45.9603,45.9302,45.9453,22700.0
2006-12-26 12:10:00,61.06,61.06,61.03,61.04,7100.0,45.9377,45.9377,45.9152,45.9227,7100.0
2006-12-26 12:15:00,61.04,61.07,61.03,61.05,52600.0,45.9227,45.9453,45.9152,45.9302,52600.0
2006-12-26 12:20:00,61.05,61.08,61.05,61.07,105400.0,45.9302,45.9528,45.9302,45.9453,105400.0
2006-12-26 12:25:00,61.08,61.08,61.05,61.06,7200.0,45.9528,45.9528,45.9302,45.9377,7200.0
2006-12-26 12:30:00,61.06,61.1,61.06,61.09,7800.0,45.9377,45.9678,45.9377,45.9603,7800.0
2006-12-26 12:35:00,61.1,61.11,61.02,61.05,29900.0,45.9678,45.9754,45.9076,45.9302,29900.0
2006-12-26 12:40:00,61.05,61.08,61.05,61.06,5700.0,45.9302,45.9528,45.9302,45.9377,5700.0
2006-12-26 12:45:00,61.06,61.07,61.06,61.07,3700.0,45.9377,45.9453,45.9377,45.9453,3700.0
2006-12-26 12:50:00,61.06,61.06,61.04,61.06,8700.0,45.9377,45.9377,45.9227,45.9377,8700.0
2006-12-26 12:55:00,61.05,61.06,61.05,61.05,5500.0,45.9302,45.9377,45.9302,45.9302,5500.0
2006-12-26 13:00:00,61.06,61.06,61.04,61.04,6900.0,45.9377,45.9377,45.9227,45.9227,6900.0
2006-12-26 13:05:00,61.04,61.04,61.02,61.02,5400.0,45.9227,45.9227,45.9076,45.9076,5400.0
2006-12-26 13:10:00,61.02,61.03,61.0,61.0,5500.0,45.9076,45.9152,45.8926,45.8926,5500.0
2006-12-26 13:15:00,61.0,61.02,61.0,61.02,13700.0,45.8926,45.9076,45.8926,45.9076,13700.0
2006-12-26 13:20:00,61.02,61.03,61.0,61.01,10900.0,45.9076,45.9152,45.8926,45.9001,10900.0
2006-12-26 13:25:00,61.01,61.01,60.98,60.98,10100.0,45.9001,45.9001,45.8776,45.8776,10100.0
2006-12-26 13:30:00,60.99,61.0,60.97,60.98,14700.0,45.8851,45.8926,45.87,45.8776,14700.0
2006-12-26 13:35:00,60.97,60.98,60.95,60.96,4100.0,45.87,45.8776,45.855,45.8625,4100.0
2006-12-26 13:40:00,60.96,60.99,60.95,60.98,8300.0,45.8625,45.8851,45.855,45.8776,8300.0
2006-12-26 13:45:00,60.99,61.11,60.99,61.1,28300.0,45.8851,45.9754,45.8851,45.9678,28300.0
2006-12-26 13:50:00,61.11,61.11,61.03,61.06,20500.0,45.9754,45.9754,45.9152,45.9377,20500.0
2006-12-26 13:55:00,61.06,61.08,61.05,61.06,5300.0,45.9377,45.9528,45.9302,45.9377,5300.0
2006-12-26 14:00:00,61.06,61.1,61.05,61.09,15100.0,45.9377,45.9678,45.9302,45.9603,15100.0
2006-12-26 14:05:00,61.1,61.11,61.08,61.09,9000.0,45.9678,45.9754,45.9528,45.9603,9000.0
2006-12-26 14:10:00,61.09,61.11,61.07,61.09,8900.0,45.9603,45.9754,45.9453,45.9603,8900.0
2006-12-26 14:15:00,61.09,61.1,61.05,61.08,9200.0,45.9603,45.9678,45.9302,45.9528,9200.0
2006-12-26 14:20:00,61.08,61.08,61.06,61.06,6200.0,45.9528,45.9528,45.9377,45.9377,6200.0
2006-12-26 14:25:00,61.07,61.09,61.05,61.08,10500.0,45.9453,45.9603,45.9302,45.9528,10500.0
2006-12-26 14:30:00,61.08,61.09,61.05,61.06,9000.0,45.9528,45.9603,45.9302,45.9377,9000.0
2006-12-26 14:35:00,61.06,61.09,61.06,61.09,9100.0,45.9377,45.9603,45.9377,45.9603,9100.0
2006-12-26 14:40:00,61.08,61.09,61.07,61.07,7300.0,45.9528,45.9603,45.9453,45.9453,7300.0
2006-12-26 14:45:00,61.07,61.08,61.06,61.06,8700.0,45.9453,45.9528,45.9377,45.9377,8700.0
2006-12-26 14:50:00,61.06,61.06,61.04,61.04,12100.0,45.9377,45.9377,45.9227,45.9227,12100.0
2006-12-26 14:55:00,61.04,61.04,61.03,61.03,8700.0,45.9227,45.9227,45.9152,45.9152,8700.0
2006-12-26 15:00:00,61.03,61.05,61.01,61.05,25900.0,45.9152,45.9302,45.9001,45.9302,25900.0
2006-12-26 15:05:00,61.05,61.07,61.04,61.04,8400.0,45.9302,45.9453,45.9227,45.9227,8400.0
2006-12-26 15:10:00,61.05,61.06,61.02,61.04,27600.0,45.9302,45.9377,45.9076,45.9227,27600.0
2006-12-26 15:15:00,61.03,61.05,61.02,61.04,12500.0,45.9152,45.9302,45.9076,45.9227,12500.0
2006-12-26 15:20:00,61.04,61.06,61.0,61.01,15800.0,45.9227,45.9377,45.8926,45.9001,15800.0
2006-12-26 15:25:00,61.0,61.01,61.0,61.0,12300.0,45.8926,45.9001,45.8926,45.8926,12300.0
2006-12-26 15:30:00,61.01,61.05,61.0,61.04,29800.0,45.9001,45.9302,45.8926,45.9227,29800.0
2006-12-26 15:35:00,61.04,61.15,61.03,61.15,48100.0,45.9227,46.0055,45.9152,46.0055,48100.0
2006-12-26 15:40:00,61.14,61.24,61.14,61.2,41400.0,45.9979,46.0732,45.9979,46.0431,41400.0
2006-12-26 15:45:00,61.19,61.2,61.15,61.16,37500.0,46.0355,46.0431,46.0055,46.013,37500.0
2006-12-26 15:50:00,61.15,61.18,61.1,61.16,54200.0,46.0055,46.028,45.9678,46.013,54200.0
2006-12-26 15:55:00,61.16,61.24,61.15,61.22,91800.0,46.013,46.0732,46.0055,46.0581,91800.0
2006-12-27 09:30:00,61.55,61.61,61.19,61.54,114400.0,46.3064,46.3515,46.0355,46.2989,114400.0
2006-12-27 09:35:00,61.53,61.68,61.53,61.63,51600.0,46.2913,46.4042,46.2913,46.3666,51600.0
2006-12-27 09:40:00,61.62,61.67,61.53,61.67,41200.0,46.359,46.3967,46.2913,46.3967,41200.0
2006-12-27 09:45:00,61.67,61.75,61.65,61.75,29000.0,46.3967,46.4569,46.3816,46.4569,29000.0
2006-12-27 09:50:00,61.74,61.8,61.73,61.77,56700.0,46.4493,46.4945,46.4418,46.4719,56700.0
2006-12-27 09:55:00,61.78,61.81,61.57,61.67,41000.0,46.4794,46.502,46.3214,46.3967,41000.0
2006-12-27 10:00:00,61.68,61.76,61.6,61.62,34600.0,46.4042,46.4644,46.344,46.359,34600.0
2006-12-27 10:05:00,61.62,61.68,61.61,61.62,45800.0,46.359,46.4042,46.3515,46.359,45800.0
2006-12-27 10:10:00,61.62,61.62,61.52,61.53,15700.0,46.359,46.359,46.2838,46.2913,15700.0
2006-12-27 10:15:00,61.52,61.56,61.5,61.5,31200.0,46.2838,46.3139,46.2688,46.2688,31200.0
2006-12-27 10:20:00,61.5,61.54,61.45,61.46,37500.0,46.2688,46.2989,46.2312,46.2387,37500.0
2006-12-27 10:25:00,61.47,61.55,61.3,61.55,26400.0,46.2462,46.3064,46.1183,46.3064,26400.0
2006-12-27 10:30:00,61.54,61.55,61.52,61.54,32500.0,46.2989,46.3064,46.2838,46.2989,32500.0
2006-12-27 10:35:00,61.54,61.55,61.49,61.5,35200.0,46.2989,46.3064,46.2612,46.2688,35200.0
2006-12-27 10:40:00,61.49,61.52,61.44,61.51,29400.0,46.2612,46.2838,46.2236,46.2763,29400.0
2006-12-27 10:45:00,61.5,61.51,61.46,61.5,26300.0,46.2688,46.2763,46.2387,46.2688,26300.0
2006-12-27 10:50:00,61.5,61.55,61.49,61.53,17000.0,46.2688,46.3064,46.2612,46.2913,17000.0
2006-12-27 10:55:00,61.53,61.6,61.52,61.59,21000.0,46.2913,46.344,46.2838,46.3365,21000.0
2006-12-27 11:00:00,61.57,61.61,61.52,61.61,19600.0,46.3214,46.3515,46.2838,46.3515,19600.0
2006-12-27 11:05:00,61.61,61.62,61.53,61.58,11200.0,46.3515,46.359,46.2913,46.329,11200.0
2006-12-27 11:10:00,61.57,61.58,61.48,61.49,8100.0,46.3214,46.329,46.2537,46.2612,8100.0
2006-12-27 11:15:00,61.48,61.61,61.48,61.6,10100.0,46.2537,46.3515,46.2537,46.344,10100.0
2006-12-27 11:20:00,61.59,61.6,61.52,61.54,9800.0,46.3365,46.344,46.2838,46.2989,9800.0
2006-12-27 11:25:00,61.55,61.55,61.47,61.47,7300.0,46.3064,46.3064,46.2462,46.2462,7300.0
2006-12-27 11:30:00,61.48,61.51,61.43,61.46,21000.0,46.2537,46.2763,46.2161,46.2387,21000.0
2006-12-27 11:35:00,61.47,61.55,61.47,61.51,17300.0,46.2462,46.3064,46.2462,46.2763,17300.0
2006-12-27 11:40:00,61.51,61.59,61.5,61.5,20600.0,46.2763,46.3365,46.2688,46.2688,20600.0
2006-12-27 11:45:00,61.51,61.52,61.43,61.43,24400.0,46.2763,46.2838,46.2161,46.2161,24400.0
2006-12-27 11:50:00,61.43,61.46,61.42,61.44,16700.0,46.2161,46.2387,46.2086,46.2236,16700.0
2006-12-27 11:55:00,61.45,61.47,61.44,61.44,34000.0,46.2312,46.2462,46.2236,46.2236,34000.0
2006-12-27 12:00:00,61.44,61.54,61.44,61.5,22400.0,46.2236,46.2989,46.2236,46.2688,22400.0
2006-12-27 12:05:00,61.49,61.51,61.43,61.5,70600.0,46.2612,46.2763,46.2161,46.2688,70600.0
2006-12-27 12:10:00,61.5,61.55,61.5,61.51,21200.0,46.2688,46.3064,46.2688,46.2763,21200.0
2006-12-27 12:15:00,61.51,61.51,61.47,61.48,10400.0,46.2763,46.2763,46.2462,46.2537,10400.0
2006-12-27 12:20:00,61.47,61.48,61.45,61.45,25200.0,46.2462,46.2537,46.2312,46.2312,25200.0
2006-12-27 12:25:00,61.45,61.46,61.44,61.44,11300.0,46.2312,46.2387,46.2236,46.2236,11300.0
2006-12-27 12:30:00,61.44,61.45,61.43,61.45,16300.0,46.2236,46.2312,46.2161,46.2312,16300.0
2006-12-27 12:35:00,61.44,61.45,61.41,61.43,24000.0,46.2236,46.2312,46.2011,46.2161,24000.0
2006-12-27 12:40:00,61.43,61.47,61.41,61.46,10700.0,46.2161,46.2462,46.2011,46.2387,10700.0
2006-12-27 12:45:00,61.45,61.46,61.45,61.45,8300.0,46.2312,46.2387,46.2312,46.2312,8300.0
2006-12-27 12:50:00,61.46,61.46,61.36,61.37,41600.0,46.2387,46.2387,46.1634,46.171,41600.0
2006-12-27 12:55:00,61.37,61.38,61.35,61.36,13600.0,46.171,46.1785,46.1559,46.1634,13600.0
2006-12-27 13:00:00,61.37,61.4,61.35,61.35,20900.0,46.171,46.1935,46.1559,46.1559,20900.0
2006-12-27 13:05:00,61.35,61.35,61.31,61.34,29900.0,46.1559,46.1559,46.1258,46.1484,29900.0
2006-12-27 13:10:00,61.34,61.35,61.33,61.34,11300.0,46.1484,46.1559,46.1409,46.1484,11300.0
2006-12-27 13:15:00,61.33,61.43,61.33,61.41,29400.0,46.1409,46.2161,46.1409,46.2011,29400.0
2006-12-27 13:20:00,61.4,61.41,61.34,61.34,10800.0,46.1935,46.2011,46.1484,46.1484,10800.0
2006-12-27 13:25:00,61.34,61.34,61.28,61.29,18400.0,46.1484,46.1484,46.1033,46.1108,18400.0
2006-12-27 13:30:00,61.29,61.31,61.27,61.29,19900.0,46.1108,46.1258,46.0957,46.1108,19900.0
2006-12-27 13:35:00,61.29,61.32,61.28,61.3,10300.0,46.1108,46.1333,46.1033,46.1183,10300.0
2006-12-27 13:40:00,61.31,61.32,61.3,61.3,5500.0,46.1258,46.1333,46.1183,46.1183,5500.0
2006-12-27 13:45:00,61.3,61.31,61.25,61.27,9800.0,46.1183,46.1258,46.0807,46.0957,9800.0
2006-12-27 13:50:00,61.27,61.3,61.26,61.3,6500.0,46.0957,46.1183,46.0882,46.1183,6500.0
2006-12-27 13:55:00,61.3,61.35,61.29,61.35,9100.0,46.1183,46.1559,46.1108,46.1559,9100.0
2006-12-27 14:00:00,61.36,61.42,61.36,61.36,72600.0,46.1634,46.2086,46.1634,46.1634,72600.0
2006-12-27 14:05:00,61.35,61.41,61.32,61.39,30400.0,46.1559,46.2011,46.1333,46.186,30400.0
2006-12-27 14:10:00,61.4,61.43,61.34,61.4,31500.0,46.1935,46.2161,46.1484,46.1935,31500.0
2006-12-27 14:15:00,61.4,61.45,61.4,61.43,8700.0,46.1935,46.2312,46.1935,46.2161,8700.0
2006-12-27 14:20:00,61.44,61.45,61.38,61.39,9500.0,46.2236,46.2312,46.1785,46.186,9500.0
2006-12-27 14:25:00,61.39,61.42,61.38,61.42,12100.0,46.186,46.2086,46.1785,46.2086,12100.0
2006-12-27 14:30:00,61.42,61.45,61.39,61.4,12000.0,46.2086,46.2312,46.186,46.1935,12000.0
2006-12-27 14:35:00,61.4,61.4,61.35,61.37,16100.0,46.1935,46.1935,46.1559,46.171,16100.0
2006-12-27 14:40:00,61.37,61.49,61.36,61.49,28000.0,46.171,46.2612,46.1634,46.2612,28000.0
2006-12-27 14:45:00,61.49,61.66,61.49,61.56,119500.0,46.2612,46.3891,46.2612,46.3139,119500.0
2006-12-27 14:50:00,61.56,61.56,61.44,61.48,38400.0,46.3139,46.3139,46.2236,46.2537,38400.0
2006-12-27 14:55:00,61.48,61.49,61.43,61.46,34700.0,46.2537,46.2612,46.2161,46.2387,34700.0
2006-12-27 15:00:00,61.46,61.57,61.46,61.57,14200.0,46.2387,46.3214,46.2387,46.3214,14200.0
2006-12-27 15:05:00,61.57,61.58,61.55,61.58,13600.0,46.3214,46.329,46.3064,46.329,13600.0
2006-12-27 15:10:00,61.58,61.58,61.54,61.55,14100.0,46.329,46.329,46.2989,46.3064,14100.0
2006-12-27 15:15:00,61.54,61.56,61.52,61.52,24500.0,46.2989,46.3139,46.2838,46.2838,24500.0
2006-12-27 15:20:00,61.53,61.55,61.52,61.54,25800.0,46.2913,46.3064,46.2838,46.2989,25800.0
2006-12-27 15:25:00,61.54,61.55,61.5,61.51,30000.0,46.2989,46.3064,46.2688,46.2763,30000.0
2006-12-27 15:30:00,61.51,61.57,61.49,61.57,30800.0,46.2763,46.3214,46.2612,46.3214,30800.0
2006-12-27 15:35:00,61.56,61.6,61.56,61.56,33100.0,46.3139,46.344,46.3139,46.3139,33100.0
2006-12-27 15:40:00,61.56,61.57,61.5,61.56,60900.0,46.3139,46.3214,46.2688,46.3139,60900.0
2006-12-27 15:45:00,61.56,61.59,61.55,61.55,55100.0,46.3139,46.3365,46.3064,46.3064,55100.0
2006-12-27 15:50:00,61.56,61.62,61.45,61.6,79400.0,46.3139,46.359,46.2312,46.344,79400.0
2006-12-27 15:55:00,61.6,61.65,61.58,61.61,81400.0,46.344,46.3816,46.329,46.3515,81400.0
2006-12-28 09:30:00,61.64,61.93,61.55,61.89,62600.0,46.3741,46.5923,46.3064,46.5622,62600.0
2006-12-28 09:35:00,61.87,61.91,61.71,61.71,22800.0,46.5471,46.5772,46.4268,46.4268,22800.0
2006-12-28 09:40:00,61.7,61.77,61.63,61.64,16200.0,46.4192,46.4719,46.3666,46.3741,16200.0
2006-12-28 09:45:00,61.64,61.79,61.53,61.56,28500.0,46.3741,46.4869,46.2913,46.3139,28500.0
2006-12-28 09:50:00,61.57,61.57,61.44,61.48,22200.0,46.3214,46.3214,46.2236,46.2537,22200.0
2006-12-28 09:55:00,61.48,61.6,61.44,61.47,19700.0,46.2537,46.344,46.2236,46.2462,19700.0
2006-12-28 10:00:00,61.49,61.6,61.44,61.44,36100.0,46.2612,46.344,46.2236,46.2236,36100.0
2006-12-28 10:05:00,61.45,61.56,61.43,61.51,22100.0,46.2312,46.3139,46.2161,46.2763,22100.0
2006-12-28 10:10:00,61.5,61.5,61.32,61.35,25200.0,46.2688,46.2688,46.1333,46.1559,25200.0
2006-12-28 10:15:00,61.35,61.41,61.3,61.37,36600.0,46.1559,46.2011,46.1183,46.171,36600.0
2006-12-28 10:20:00,61.37,61.45,61.37,61.39,15400.0,46.171,46.2312,46.171,46.186,15400.0
2006-12-28 10:25:00,61.39,61.39,61.24,61.26,15500.0,46.186,46.186,46.0732,46.0882,15500.0
2006-12-28 10:30:00,61.28,61.3,61.16,61.16,31200.0,46.1033,46.1183,46.013,46.013,31200.0
2006-12-28 10:35:00,61.18,61.23,61.16,61.22,21500.0,46.028,46.0656,46.013,46.0581,21500.0
2006-12-28 10:40:00,61.22,61.27,61.2,61.25,13600.0,46.0581,46.0957,46.0431,46.0807,13600.0
2006-12-28 10:45:00,61.26,61.28,61.25,61.26,8800.0,46.0882,46.1033,46.0807,46.0882,8800.0
2006-12-28 10:50:00,61.26,61.28,61.24,61.26,12700.0,46.0882,46.1033,46.0732,46.0882,12700.0
2006-12-28 10:55:00,61.26,61.29,61.24,61.26,18300.0,46.0882,46.1108,46.0732,46.0882,18300.0
2006-12-28 11:00:00,61.26,61.26,61.14,61.15,12500.0,46.0882,46.0882,45.9979,46.0055,12500.0
2006-12-28 11:05:00,61.15,61.18,61.13,61.13,20800.0,46.0055,46.028,45.9904,45.9904,20800.0
2006-12-28 11:10:00,61.14,61.16,61.1,61.16,11900.0,45.9979,46.013,45.9678,46.013,11900.0
2006-12-28 11:15:00,61.15,61.15,61.08,61.09,28300.0,46.0055,46.0055,45.9528,45.9603,28300.0
2006-12-28 11:20:00,61.09,61.12,61.09,61.12,10500.0,45.9603,45.9829,45.9603,45.9829,10500.0
2006-12-28 11:25:00,61.12,61.14,61.1,61.12,22800.0,45.9829,45.9979,45.9678,45.9829,22800.0
2006-12-28 11:30:00,61.12,61.15,61.11,61.14,12700.0,45.9829,46.0055,45.9754,45.9979,12700.0
2006-12-28 11:35:00,61.13,61.15,61.12,61.12,70000.0,45.9904,46.0055,45.9829,45.9829,70000.0
2006-12-28 11:40:00,61.12,61.13,61.08,61.09,20300.0,45.9829,45.9904,45.9528,45.9603,20300.0
2006-12-28 11:45:00,61.08,61.08,61.05,61.08,17200.0,45.9528,45.9528,45.9302,45.9528,17200.0
2006-12-28 11:50:00,61.08,61.1,61.06,61.09,13100.0,45.9528,45.9678,45.9377,45.9603,13100.0
2006-12-28 11:55:00,61.08,61.09,61.06,61.07,13300.0,45.9528,45.9603,45.9377,45.9453,13300.0
2006-12-28 12:00:00,61.08,61.11,61.07,61.1,16500.0,45.9528,45.9754,45.9453,45.9678,16500.0
2006-12-28 12:05:00,61.1,61.11,61.05,61.05,26400.0,45.9678,45.9754,45.9302,45.9302,26400.0
2006-12-28 12:10:00,61.06,61.09,61.05,61.09,15400.0,45.9377,45.9603,45.9302,45.9603,15400.0
2006-12-28 12:15:00,61.09,61.14,61.08,61.14,34900.0,45.9603,45.9979,45.9528,45.9979,34900.0
2006-12-28 12:20:00,61.12,61.13,61.09,61.1,11200.0,45.9829,45.9904,45.9603,45.9678,11200.0
2006-12-28 12:25:00,61.09,61.1,61.06,61.07,17300.0,45.9603,45.9678,45.9377,45.9453,17300.0
2006-12-28 12:30:00,61.08,61.12,61.08,61.1,18800.0,45.9528,45.9829,45.9528,45.9678,18800.0
2006-12-28 12:35:00,61.1,61.14,61.1,61.13,21800.0,45.9678,45.9979,45.9678,45.9904,21800.0
2006-12-28 12:40:00,61.13,61.2,61.13,61.19,22700.0,45.9904,46.0431,45.9904,46.0355,22700.0
2006-12-28 12:45:00,61.19,61.24,61.19,61.23,28400.0,46.0355,46.0732,46.0355,46.0656,28400.0
2006-12-28 12:50:00,61.23,61.27,61.23,61.27,23000.0,46.0656,46.0957,46.0656,46.0957,23000.0
2006-12-28 12:55:00,61.27,61.3,61.27,61.29,11100.0,46.0957,46.1183,46.0957,46.1108,11100.0
2006-12-28 13:00:00,61.29,61.29,61.27,61.28,8600.0,46.1108,46.1108,46.0957,46.1033,8600.0
2006-12-28 13:05:00,61.29,61.31,61.28,61.31,15100.0,46.1108,46.1258,46.1033,46.1258,15100.0
2006-12-28 13:10:00,61.3,61.32,61.3,61.31,6300.0,46.1183,46.1333,46.1183,46.1258,6300.0
2006-12-28 13:15:00,61.31,61.32,61.29,61.3,9100.0,46.1258,46.1333,46.1108,46.1183,9100.0
2006-12-28 13:20:00,61.29,61.3,61.26,61.26,10600.0,46.1108,46.1183,46.0882,46.0882,10600.0
2006-12-28 13:25:00,61.26,61.26,61.23,61.23,7200.0,46.0882,46.0882,46.0656,46.0656,7200.0
2006-12-28 13:30:00,61.24,61.29,61.23,61.28,26900.0,46.0732,46.1108,46.0656,46.1033,26900.0
2006-12-28 13:35:00,61.28,61.28,61.26,61.27,8500.0,46.1033,46.1033,46.0882,46.0957,8500.0
2006-12-28 13:40:00,61.27,61.27,61.24,61.24,6800.0,46.0957,46.0957,46.0732,46.0732,6800.0
2006-12-28 13:45:00,61.25,61.25,61.23,61.23,7100.0,46.0807,46.0807,46.0656,46.0656,7100.0
2006-12-28 13:50:00,61.24,61.24,61.16,61.18,32100.0,46.0732,46.0732,46.013,46.028,32100.0
2006-12-28 13:55:00,61.19,61.24,61.18,61.23,6300.0,46.0355,46.0732,46.028,46.0656,6300.0
2006-12-28 14:00:00,61.24,61.27,61.23,61.27,17500.0,46.0732,46.0957,46.0656,46.0957,17500.0
2006-12-28 14:05:00,61.27,61.27,61.26,61.27,8100.0,46.0957,46.0957,46.0882,46.0957,8100.0
2006-12-28 14:10:00,61.26,61.29,61.26,61.29,13700.0,46.0882,46.1108,46.0882,46.1108,13700.0
2006-12-28 14:15:00,61.29,61.41,61.29,61.41,35100.0,46.1108,46.2011,46.1108,46.2011,35100.0
2006-12-28 14:20:00,61.39,61.41,61.33,61.39,31500.0,46.186,46.2011,46.1409,46.186,31500.0
2006-12-28 14:25:00,61.39,61.39,61.36,61.38,6200.0,46.186,46.186,46.1634,46.1785,6200.0
2006-12-28 14:30:00,61.38,61.38,61.34,61.34,7900.0,46.1785,46.1785,46.1484,46.1484,7900.0
2006-12-28 14:35:00,61.35,61.36,61.34,61.34,13100.0,46.1559,46.1634,46.1484,46.1484,13100.0
2006-12-28 14:40:00,61.34,61.36,61.3,61.3,30500.0,46.1484,46.1634,46.1183,46.1183,30500.0
2006-12-28 14:45:00,61.3,61.31,61.29,61.29,12100.0,46.1183,46.1258,46.1108,46.1108,12100.0
2006-12-28 14:50:00,61.3,61.3,61.28,61.3,10500.0,46.1183,46.1183,46.1033,46.1183,10500.0
2006-12-28 14:55:00,61.3,61.33,61.29,61.32,24200.0,46.1183,46.1409,46.1108,46.1333,24200.0
2006-12-28 15:00:00,61.33,61.39,61.31,61.36,18200.0,46.1409,46.186,46.1258,46.1634,18200.0
2006-12-28 15:05:00,61.35,61.36,61.3,61.35,22700.0,46.1559,46.1634,46.1183,46.1559,22700.0
2006-12-28 15:10:00,61.35,61.35,61.33,61.35,10400.0,46.1559,46.1559,46.1409,46.1559,10400.0
2006-12-28 15:15:00,61.35,61.35,61.33,61.33,18100.0,46.1559,46.1559,46.1409,46.1409,18100.0
2006-12-28 15:20:00,61.33,61.33,61.23,61.24,22000.0,46.1409,46.1409,46.0656,46.0732,22000.0
2006-12-28 15:25:00,61.23,61.25,61.23,61.24,12800.0,46.0656,46.0807,46.0656,46.0732,12800.0
2006-12-28 15:30:00,61.25,61.25,61.21,61.21,8400.0,46.0807,46.0807,46.0506,46.0506,8400.0
2006-12-28 15:35:00,61.22,61.29,61.2,61.28,40800.0,46.0581,46.1108,46.0431,46.1033,40800.0
2006-12-28 15:40:00,61.28,61.29,61.22,61.27,68800.0,46.1033,46.1108,46.0581,46.0957,68800.0
2006-12-28 15:45:00,61.28,61.31,61.26,61.26,44300.0,46.1033,46.1258,46.0882,46.0882,44300.0
2006-12-28 15:50:00,61.26,61.3,61.23,61.24,51500.0,46.0882,46.1183,46.0656,46.0732,51500.0
2006-12-28 15:55:00,61.25,61.26,61.15,61.19,82900.0,46.0807,46.0882,46.0055,46.0355,82900.0
2006-12-29 09:30:00,61.05,61.23,61.05,61.1,45600.0,45.9302,46.0656,45.9302,45.9678,45600.0
2006-12-29 09:35:00,61.16,61.28,61.07,61.16,38100.0,46.013,46.1033,45.9453,46.013,38100.0
2006-12-29 09:40:00,61.16,61.19,61.12,61.12,9300.0,46.013,46.0355,45.9829,45.9829,9300.0
2006-12-29 09:45:00,61.12,61.25,61.12,61.24,29500.0,45.9829,46.0807,45.9829,46.0732,29500.0
2006-12-29 09:50:00,61.23,61.25,61.17,61.18,13300.0,46.0656,46.0807,46.0205,46.028,13300.0
2006-12-29 09:55:00,61.16,61.24,61.12,61.22,21100.0,46.013,46.0732,45.9829,46.0581,21100.0
2006-12-29 10:00:00,61.19,61.31,61.15,61.17,45700.0,46.0355,46.1258,46.0055,46.0205,45700.0
2006-12-29 10:05:00,61.16,61.25,61.14,61.25,25700.0,46.013,46.0807,45.9979,46.0807,25700.0
2006-12-29 10:10:00,61.25,61.31,61.2,61.27,25800.0,46.0807,46.1258,46.0431,46.0957,25800.0
2006-12-29 10:15:00,61.27,61.3,61.22,61.29,45700.0,46.0957,46.1183,46.0581,46.1108,45700.0
2006-12-29 10:20:00,61.3,61.31,61.24,61.24,19600.0,46.1183,46.1258,46.0732,46.0732,19600.0
2006-12-29 10:25:00,61.24,61.27,61.19,61.2,15700.0,46.0732,46.0957,46.0355,46.0431,15700.0
2006-12-29 10:30:00,61.21,61.27,61.19,61.25,10900.0,46.0506,46.0957,46.0355,46.0807,10900.0
2006-12-29 10:35:00,61.24,61.24,61.2,61.2,7800.0,46.0732,46.0732,46.0431,46.0431,7800.0
2006-12-29 10:40:00,61.2,61.23,61.16,61.19,10300.0,46.0431,46.0656,46.013,46.0355,10300.0
2006-12-29 10:45:00,61.18,61.22,61.16,61.16,6300.0,46.028,46.0581,46.013,46.013,6300.0
2006-12-29 10:50:00,61.16,61.24,61.15,61.23,14700.0,46.013,46.0732,46.0055,46.0656,14700.0
2006-12-29 10:55:00,61.21,61.21,61.16,61.16,9100.0,46.0506,46.0506,46.013,46.013,9100.0
2006-12-29 11:00:00,61.16,61.18,61.14,61.16,9200.0,46.013,46.028,45.9979,46.013,9200.0
2006-12-29 11:05:00,61.17,61.18,61.15,61.18,11600.0,46.0205,46.028,46.0055,46.028,11600.0
2006-12-29 11:10:00,61.17,61.18,61.13,61.14,13900.0,46.0205,46.028,45.9904,45.9979,13900.0
2006-12-29 11:15:00,61.13,61.16,61.12,61.12,18000.0,45.9904,46.013,45.9829,45.9829,18000.0
2006-12-29 11:20:00,61.12,61.18,61.12,61.15,7000.0,45.9829,46.028,45.9829,46.0055,7000.0
2006-12-29 11:25:00,61.15,61.18,61.1,61.13,18100.0,46.0055,46.028,45.9678,45.9904,18100.0
2006-12-29 11:30:00,61.13,61.18,61.13,61.17,7200.0,45.9904,46.028,45.9904,46.0205,7200.0
2006-12-29 11:35:00,61.16,61.17,61.13,61.16,8800.0,46.013,46.0205,45.9904,46.013,8800.0
2006-12-29 11:40:00,61.16,61.17,61.12,61.14,13100.0,46.013,46.0205,45.9829,45.9979,13100.0
2006-12-29 11:45:00,61.15,61.18,61.14,61.18,3000.0,46.0055,46.028,45.9979,46.028,3000.0
2006-12-29 11:50:00,61.18,61.18,61.16,61.16,4400.0,46.028,46.028,46.013,46.013,4400.0
2006-12-29 11:55:00,61.16,61.17,61.14,61.14,6400.0,46.013,46.0205,45.9979,45.9979,6400.0
2006-12-29 12:00:00,61.14,61.18,61.13,61.18,9000.0,45.9979,46.028,45.9904,46.028,9000.0
2006-12-29 12:05:00,61.18,61.18,61.15,61.16,7600.0,46.028,46.028,46.0055,46.013,7600.0
2006-12-29 12:10:00,61.16,61.18,61.16,61.16,13300.0,46.013,46.028,46.013,46.013,13300.0
2006-12-29 12:15:00,61.17,61.19,61.16,61.16,11600.0,46.0205,46.0355,46.013,46.013,11600.0
2006-12-29 12:20:00,61.16,61.17,61.14,61.14,3900.0,46.013,46.0205,45.9979,45.9979,3900.0
2006-12-29 12:25:00,61.13,61.18,61.12,61.14,9300.0,45.9904,46.028,45.9829,45.9979,9300.0
2006-12-29 12:30:00,61.14,61.19,61.12,61.12,15500.0,45.9979,46.0355,45.9829,45.9829,15500.0
2006-12-29 12:35:00,61.12,61.14,61.1,61.13,7400.0,45.9829,45.9979,45.9678,45.9904,7400.0
2006-12-29 12:40:00,61.11,61.15,61.1,61.14,7000.0,45.9754,46.0055,45.9678,45.9979,7000.0
2006-12-29 12:45:00,61.14,61.17,61.12,61.17,7900.0,45.9979,46.0205,45.9829,46.0205,7900.0
2006-12-29 12:50:00,61.16,61.18,61.15,61.18,13300.0,46.013,46.028,46.0055,46.028,13300.0
2006-12-29 12:55:00,61.18,61.23,61.15,61.23,20600.0,46.028,46.0656,46.0055,46.0656,20600.0
2006-12-29 13:00:00,61.2,61.27,61.2,61.27,13200.0,46.0431,46.0957,46.0431,46.0957,13200.0
2006-12-29 13:05:00,61.26,61.27,61.24,61.24,19000.0,46.0882,46.0957,46.0732,46.0732,19000.0
2006-12-29 13:10:00,61.25,61.25,61.24,61.25,6300.0,46.0807,46.0807,46.0732,46.0807,6300.0
2006-12-29 13:15:00,61.23,61.26,61.23,61.25,10400.0,46.0656,46.0882,46.0656,46.0807,10400.0
2006-12-29 13:20:00,61.24,61.26,61.23,61.25,5000.0,46.0732,46.0882,46.0656,46.0807,5000.0
2006-12-29 13:25:00,61.25,61.25,61.22,61.22,5700.0,46.0807,46.0807,46.0581,46.0581,5700.0
2006-12-29 13:30:00,61.22,61.22,61.18,61.18,10900.0,46.0581,46.0581,46.028,46.028,10900.0
2006-12-29 13:35:00,61.19,61.2,61.16,61.16,5400.0,46.0355,46.0431,46.013,46.013,5400.0
2006-12-29 13:40:00,61.16,61.21,61.14,61.2,20100.0,46.013,46.0506,45.9979,46.0431,20100.0
2006-12-29 13:45:00,61.19,61.23,61.19,61.2,10800.0,46.0355,46.0656,46.0355,46.0431,10800.0
2006-12-29 13:50:00,61.19,61.2,61.14,61.15,13700.0,46.0355,46.0431,45.9979,46.0055,13700.0
2006-12-29 13:55:00,61.14,61.16,61.11,61.12,15100.0,45.9979,46.013,45.9754,45.9829,15100.0
2006-12-29 14:00:00,61.11,61.13,61.1,61.12,11200.0,45.9754,45.9904,45.9678,45.9829,11200.0
2006-12-29 14:05:00,61.11,61.14,61.11,61.13,11600.0,45.9754,45.9979,45.9754,45.9904,11600.0
2006-12-29 14:10:00,61.13,61.13,61.11,61.12,12500.0,45.9904,45.9904,45.9754,45.9829,12500.0
2006-12-29 14:15:00,61.11,61.11,61.08,61.09,14600.0,45.9754,45.9754,45.9528,45.9603,14600.0
2006-12-29 14:20:00,61.08,61.09,61.03,61.03,15500.0,45.9528,45.9603,45.9152,45.9152,15500.0
2006-12-29 14:25:00,61.03,61.03,60.98,60.98,14700.0,45.9152,45.9152,45.8776,45.8776,14700.0
2006-12-29 14:30:00,60.98,60.99,60.92,60.98,20600.0,45.8776,45.8851,45.8324,45.8776,20600.0
2006-12-29 14:35:00,60.97,60.99,60.94,60.97,18900.0,45.87,45.8851,45.8475,45.87,18900.0
2006-12-29 14:40:00,60.95,60.99,60.95,60.97,15000.0,45.855,45.8851,45.855,45.87,15000.0
2006-12-29 14:45:00,60.96,60.96,60.92,60.93,19200.0,45.8625,45.8625,45.8324,45.8399,19200.0
2006-12-29 14:50:00,60.93,60.98,60.92,60.97,14200.0,45.8399,45.8776,45.8324,45.87,14200.0
2006-12-29 14:55:00,60.96,61.0,60.95,60.99,14000.0,45.8625,45.8926,45.855,45.8851,14000.0
2006-12-29 15:00:00,61.0,61.0,60.98,60.98,7300.0,45.8926,45.8926,45.8776,45.8776,7300.0
2006-12-29 15:05:00,60.98,60.99,60.97,60.98,8200.0,45.8776,45.8851,45.87,45.8776,8200.0
2006-12-29 15:10:00,60.99,61.0,60.93,60.95,20900.0,45.8851,45.8926,45.8399,45.855,20900.0
2006-12-29 15:15:00,60.93,60.97,60.91,60.93,16500.0,45.8399,45.87,45.8249,45.8399,16500.0
2006-12-29 15:20:00,60.92,60.92,60.78,60.86,72000.0,45.8324,45.8324,45.7271,45.7873,72000.0
2006-12-29 15:25:00,60.87,60.9,60.65,60.72,60600.0,45.7948,45.8174,45.6293,45.6819,60600.0
2006-12-29 15:30:00,60.72,60.84,60.71,60.82,44900.0,45.6819,45.7722,45.6744,45.7572,44900.0
2006-12-29 15:35:00,60.82,60.85,60.77,60.81,33100.0,45.7572,45.7797,45.7196,45.7497,33100.0
2006-12-29 15:40:00,60.8,60.89,60.8,60.86,43600.0,45.7421,45.8098,45.7421,45.7873,43600.0
2006-12-29 15:45:00,60.85,60.85,60.76,60.8,51600.0,45.7797,45.7797,45.712,45.7421,51600.0
2006-12-29 15:50:00,60.8,60.88,60.74,60.79,103400.0,45.7421,45.8023,45.697,45.7346,103400.0
2006-12-29 15:55:00,60.79,60.8,60.58,60.6,225400.0,45.7346,45.7421,45.5766,45.5917,225400.0
2007-01-03 09:30:00,61.18,61.9,61.18,61.9,8600.0,46.1424,46.6854,46.1424,46.6854,8600.0
2007-01-03 09:35:00,60.35,61.62,60.35,60.7,591100.0,45.5164,46.4743,45.5164,45.7804,591100.0
2007-01-03 09:40:00,60.7,61.0,60.69,60.82,184200.0,45.7804,46.0066,45.7728,45.8709,184200.0
2007-01-03 09:45:00,60.82,60.85,60.65,60.75,119100.0,45.8709,45.8935,45.7427,45.8181,119100.0
2007-01-03 09:50:00,60.75,60.84,60.71,60.73,90100.0,45.8181,45.886,45.7879,45.803,90100.0
2007-01-03 09:55:00,60.73,60.74,60.71,60.73,161000.0,45.803,45.8106,45.7879,45.803,161000.0
2007-01-03 10:00:00,60.73,60.78,60.71,60.71,103500.0,45.803,45.8407,45.7879,45.7879,103500.0
2007-01-03 10:05:00,60.72,60.76,60.64,60.7,98100.0,45.7955,45.8256,45.7351,45.7804,98100.0
2007-01-03 10:10:00,60.7,60.77,60.68,60.73,66600.0,45.7804,45.8332,45.7653,45.803,66600.0
2007-01-03 10:15:00,60.73,60.9,60.72,60.89,98300.0,45.803,45.9312,45.7955,45.9237,98300.0
2007-01-03 10:20:00,60.89,60.96,60.89,60.9,86100.0,45.9237,45.9765,45.9237,45.9312,86100.0
2007-01-03 10:25:00,60.88,60.9,60.81,60.81,87100.0,45.9161,45.9312,45.8633,45.8633,87100.0
2007-01-03 10:30:00,60.81,60.83,60.75,60.81,134100.0,45.8633,45.8784,45.8181,45.8633,134100.0
2007-01-03 10:35:00,60.81,60.83,60.79,60.82,52200.0,45.8633,45.8784,45.8483,45.8709,52200.0
2007-01-03 10:40:00,60.82,60.82,60.79,60.81,59800.0,45.8709,45.8709,45.8483,45.8633,59800.0
2007-01-03 10:45:00,60.8,60.84,60.79,60.8,30100.0,45.8558,45.886,45.8483,45.8558,30100.0
2007-01-03 10:50:00,60.81,60.83,60.79,60.8,49600.0,45.8633,45.8784,45.8483,45.8558,49600.0
2007-01-03 10:55:00,60.79,60.8,60.71,60.73,62200.0,45.8483,45.8558,45.7879,45.803,62200.0
2007-01-03 11:00:00,60.74,60.77,60.73,60.77,114800.0,45.8106,45.8332,45.803,45.8332,114800.0
2007-01-03 11:05:00,60.77,60.88,60.74,60.86,70600.0,45.8332,45.9161,45.8106,45.9011,70600.0
2007-01-03 11:10:00,60.86,60.87,60.82,60.82,112800.0,45.9011,45.9086,45.8709,45.8709,112800.0
2007-01-03 11:15:00,60.82,60.87,60.81,60.87,34500.0,45.8709,45.9086,45.8633,45.9086,34500.0
2007-01-03 11:20:00,60.87,60.88,60.86,60.87,33300.0,45.9086,45.9161,45.9011,45.9086,33300.0
2007-01-03 11:25:00,60.87,60.89,60.85,60.87,105500.0,45.9086,45.9237,45.8935,45.9086,105500.0
2007-01-03 11:30:00,60.87,60.89,60.85,60.88,41200.0,45.9086,45.9237,45.8935,45.9161,41200.0
2007-01-03 11:35:00,60.88,60.89,60.87,60.89,29600.0,45.9161,45.9237,45.9086,45.9237,29600.0
2007-01-03 11:40:00,60.89,60.91,60.88,60.9,32000.0,45.9237,45.9388,45.9161,45.9312,32000.0
2007-01-03 11:45:00,60.9,60.96,60.9,60.93,57200.0,45.9312,45.9765,45.9312,45.9539,57200.0
2007-01-03 11:50:00,60.93,60.95,60.93,60.95,13500.0,45.9539,45.9689,45.9539,45.9689,13500.0
2007-01-03 11:55:00,60.94,60.95,60.91,60.91,21000.0,45.9614,45.9689,45.9388,45.9388,21000.0
2007-01-03 12:00:00,60.9,60.92,60.86,60.86,53800.0,45.9312,45.9463,45.9011,45.9011,53800.0
2007-01-03 12:05:00,60.87,60.88,60.82,60.82,61300.0,45.9086,45.9161,45.8709,45.8709,61300.0
2007-01-03 12:10:00,60.81,60.88,60.8,60.85,87200.0,45.8633,45.9161,45.8558,45.8935,87200.0
2007-01-03 12:15:00,60.86,60.94,60.86,60.94,18900.0,45.9011,45.9614,45.9011,45.9614,18900.0
2007-01-03 12:20:00,60.94,60.97,60.93,60.97,32700.0,45.9614,45.984,45.9539,45.984,32700.0
2007-01-03 12:25:00,60.98,61.0,60.89,60.89,52400.0,45.9916,46.0066,45.9237,45.9237,52400.0
2007-01-03 12:30:00,60.89,60.94,60.88,60.93,23100.0,45.9237,45.9614,45.9161,45.9539,23100.0
2007-01-03 12:35:00,60.93,60.94,60.86,60.88,28500.0,45.9539,45.9614,45.9011,45.9161,28500.0
2007-01-03 12:40:00,60.87,60.96,60.87,60.95,37500.0,45.9086,45.9765,45.9086,45.9689,37500.0
2007-01-03 12:45:00,60.96,60.96,60.92,60.96,22200.0,45.9765,45.9765,45.9463,45.9765,22200.0
2007-01-03 12:50:00,60.96,60.99,60.95,60.98,18700.0,45.9765,45.9991,45.9689,45.9916,18700.0
2007-01-03 12:55:00,60.99,61.0,60.98,60.99,19500.0,45.9991,46.0066,45.9916,45.9991,19500.0
2007-01-03 13:00:00,61.0,61.0,60.99,61.0,25600.0,46.0066,46.0066,45.9991,46.0066,25600.0
2007-01-03 13:05:00,61.0,61.0,60.97,60.98,37200.0,46.0066,46.0066,45.984,45.9916,37200.0
2007-01-03 13:10:00,60.97,60.98,60.81,60.88,77700.0,45.984,45.9916,45.8633,45.9161,77700.0
2007-01-03 13:15:00,60.88,60.95,60.88,60.95,14900.0,45.9161,45.9689,45.9161,45.9689,14900.0
2007-01-03 13:20:00,60.93,60.95,60.87,60.88,40800.0,45.9539,45.9689,45.9086,45.9161,40800.0
2007-01-03 13:25:00,60.87,60.87,60.76,60.82,120500.0,45.9086,45.9086,45.8256,45.8709,120500.0
2007-01-03 13:30:00,60.82,60.85,60.77,60.85,29100.0,45.8709,45.8935,45.8332,45.8935,29100.0
2007-01-03 13:35:00,60.83,60.84,60.71,60.75,41000.0,45.8784,45.886,45.7879,45.8181,41000.0
2007-01-03 13:40:00,60.75,60.8,60.7,60.7,38900.0,45.8181,45.8558,45.7804,45.7804,38900.0
2007-01-03 13:45:00,60.7,60.7,60.61,60.64,27800.0,45.7804,45.7804,45.7125,45.7351,27800.0
2007-01-03 13:50:00,60.64,60.73,60.64,60.69,28700.0,45.7351,45.803,45.7351,45.7728,28700.0
2007-01-03 13:55:00,60.68,60.71,60.68,60.71,18000.0,45.7653,45.7879,45.7653,45.7879,18000.0
2007-01-03 14:00:00,60.7,60.79,60.53,60.58,62700.0,45.7804,45.8483,45.6522,45.6899,62700.0
2007-01-03 14:05:00,60.58,60.62,60.46,60.48,58800.0,45.6899,45.72,45.5994,45.6145,58800.0
2007-01-03 14:10:00,60.48,60.48,60.23,60.45,108100.0,45.6145,45.6145,45.4259,45.5918,108100.0
2007-01-03 14:15:00,60.46,60.47,60.26,60.38,62400.0,45.5994,45.6069,45.4485,45.539,62400.0
2007-01-03 14:20:00,60.36,60.5,60.36,60.41,58100.0,45.524,45.6295,45.524,45.5617,58100.0
2007-01-03 14:25:00,60.43,60.5,60.4,60.46,35300.0,45.5767,45.6295,45.5541,45.5994,35300.0
2007-01-03 14:30:00,60.48,60.57,60.45,60.47,45800.0,45.6145,45.6823,45.5918,45.6069,45800.0
2007-01-03 14:35:00,60.45,60.48,60.38,60.48,43800.0,45.5918,45.6145,45.539,45.6145,43800.0
2007-01-03 14:40:00,60.46,60.51,60.36,60.4,83800.0,45.5994,45.6371,45.524,45.5541,83800.0
2007-01-03 14:45:00,60.4,60.42,60.23,60.41,92100.0,45.5541,45.5692,45.4259,45.5617,92100.0
2007-01-03 14:50:00,60.4,60.4,60.28,60.3,39100.0,45.5541,45.5541,45.4636,45.4787,39100.0
2007-01-03 14:55:00,60.3,60.33,60.05,60.2,93100.0,45.4787,45.5013,45.2902,45.4033,93100.0
2007-01-03 15:00:00,60.21,60.71,60.12,60.18,135600.0,45.4108,45.7879,45.3429,45.3882,135600.0
2007-01-03 15:05:00,60.18,60.29,60.16,60.28,29700.0,45.3882,45.4712,45.3731,45.4636,29700.0
2007-01-03 15:10:00,60.29,60.34,60.2,60.23,52700.0,45.4712,45.5089,45.4033,45.4259,52700.0
2007-01-03 15:15:00,60.23,60.28,60.2,60.2,27200.0,45.4259,45.4636,45.4033,45.4033,27200.0
2007-01-03 15:20:00,60.21,60.27,60.2,60.26,49300.0,45.4108,45.4561,45.4033,45.4485,49300.0
2007-01-03 15:25:00,60.26,60.35,60.21,60.22,70400.0,45.4485,45.5164,45.4108,45.4184,70400.0
2007-01-03 15:30:00,60.21,60.32,60.21,60.32,56900.0,45.4108,45.4938,45.4108,45.4938,56900.0
2007-01-03 15:35:00,60.31,60.37,60.31,60.35,65300.0,45.4862,45.5315,45.4862,45.5164,65300.0
2007-01-03 15:40:00,60.35,60.42,60.35,60.36,91700.0,45.5164,45.5692,45.5164,45.524,91700.0
2007-01-03 15:45:00,60.36,60.37,60.28,60.29,126700.0,45.524,45.5315,45.4636,45.4712,126700.0
2007-01-03 15:50:00,60.3,60.32,60.24,60.27,138900.0,45.4787,45.4938,45.4335,45.4561,138900.0
2007-01-03 15:55:00,60.25,60.38,60.24,60.36,317700.0,45.441,45.539,45.4335,45.524,317700.0
2007-01-04 09:30:00,60.23,60.23,59.98,59.98,1100.0,45.4259,45.4259,45.2374,45.2374,1100.0
2007-01-04 09:35:00,59.98,60.35,59.98,60.2,205700.0,45.2374,45.5164,45.2374,45.4033,205700.0
2007-01-04 09:40:00,60.17,60.31,60.1,60.21,90500.0,45.3807,45.4862,45.3279,45.4108,90500.0
2007-01-04 09:45:00,60.25,60.45,60.14,60.44,44300.0,45.441,45.5918,45.358,45.5843,44300.0
2007-01-04 09:50:00,60.43,60.46,60.32,60.32,29200.0,45.5767,45.5994,45.4938,45.4938,29200.0
2007-01-04 09:55:00,60.32,60.5,60.31,60.41,58200.0,45.4938,45.6295,45.4862,45.5617,58200.0
2007-01-04 10:00:00,60.43,60.57,60.1,60.1,133100.0,45.5767,45.6823,45.3279,45.3279,133100.0
2007-01-04 10:05:00,60.11,60.15,60.0,60.06,112800.0,45.3354,45.3656,45.2524,45.2977,112800.0
2007-01-04 10:10:00,60.05,60.13,60.03,60.07,44600.0,45.2902,45.3505,45.2751,45.3052,44600.0
2007-01-04 10:15:00,60.08,60.23,60.02,60.2,57400.0,45.3128,45.4259,45.2675,45.4033,57400.0
2007-01-04 10:20:00,60.2,60.23,60.02,60.04,118100.0,45.4033,45.4259,45.2675,45.2826,118100.0
2007-01-04 10:25:00,60.04,60.08,60.0,60.08,47900.0,45.2826,45.3128,45.2524,45.3128,47900.0
2007-01-04 10:30:00,60.08,60.26,60.06,60.19,124700.0,45.3128,45.4485,45.2977,45.3957,124700.0
2007-01-04 10:35:00,60.17,60.18,60.03,60.05,36400.0,45.3807,45.3882,45.2751,45.2902,36400.0
2007-01-04 10:40:00,60.05,60.11,60.03,60.09,74400.0,45.2902,45.3354,45.2751,45.3203,74400.0
2007-01-04 10:45:00,60.08,60.18,60.02,60.03,56400.0,45.3128,45.3882,45.2675,45.2751,56400.0
2007-01-04 10:50:00,60.04,60.14,60.03,60.06,77900.0,45.2826,45.358,45.2751,45.2977,77900.0
2007-01-04 10:55:00,60.06,60.08,60.03,60.04,41000.0,45.2977,45.3128,45.2751,45.2826,41000.0
2007-01-04 11:00:00,60.03,60.12,60.02,60.08,75500.0,45.2751,45.3429,45.2675,45.3128,75500.0
2007-01-04 11:05:00,60.1,60.15,60.07,60.08,62900.0,45.3279,45.3656,45.3052,45.3128,62900.0
2007-01-04 11:10:00,60.08,60.08,59.98,59.99,74600.0,45.3128,45.3128,45.2374,45.2449,74600.0
2007-01-04 11:15:00,59.98,59.99,59.92,59.95,76500.0,45.2374,45.2449,45.1921,45.2147,76500.0
2007-01-04 11:20:00,59.94,60.0,59.94,60.0,35500.0,45.2072,45.2524,45.2072,45.2524,35500.0
2007-01-04 11:25:00,59.99,60.0,59.98,60.0,56300.0,45.2449,45.2524,45.2374,45.2524,56300.0
2007-01-04 11:30:00,60.01,60.06,60.0,60.06,86300.0,45.26,45.2977,45.2524,45.2977,86300.0
2007-01-04 11:35:00,60.06,60.12,60.05,60.08,194800.0,45.2977,45.3429,45.2902,45.3128,194800.0
2007-01-04 11:40:00,60.08,60.1,60.08,60.09,29500.0,45.3128,45.3279,45.3128,45.3203,29500.0
2007-01-04 11:45:00,60.1,60.14,60.08,60.13,65900.0,45.3279,45.358,45.3128,45.3505,65900.0
2007-01-04 11:50:00,60.13,60.15,60.11,60.13,53900.0,45.3505,45.3656,45.3354,45.3505,53900.0
2007-01-04 11:55:00,60.13,60.13,60.06,60.06,36900.0,45.3505,45.3505,45.2977,45.2977,36900.0
2007-01-04 12:00:00,60.06,60.15,60.04,60.15,61500.0,45.2977,45.3656,45.2826,45.3656,61500.0
2007-01-04 12:05:00,60.15,60.15,60.14,60.15,26900.0,45.3656,45.3656,45.358,45.3656,26900.0
2007-01-04 12:10:00,60.14,60.15,60.11,60.12,21300.0,45.358,45.3656,45.3354,45.3429,21300.0
2007-01-04 12:15:00,60.11,60.11,60.02,60.04,34200.0,45.3354,45.3354,45.2675,45.2826,34200.0
2007-01-04 12:20:00,60.05,60.06,60.03,60.03,15700.0,45.2902,45.2977,45.2751,45.2751,15700.0
2007-01-04 12:25:00,60.03,60.03,59.98,59.98,41400.0,45.2751,45.2751,45.2374,45.2374,41400.0
2007-01-04 12:30:00,59.98,60.05,59.98,60.02,46400.0,45.2374,45.2902,45.2374,45.2675,46400.0
2007-01-04 12:35:00,60.04,60.04,60.01,60.02,28600.0,45.2826,45.2826,45.26,45.2675,28600.0
2007-01-04 12:40:00,60.01,60.08,60.01,60.08,9200.0,45.26,45.3128,45.26,45.3128,9200.0
2007-01-04 12:45:00,60.08,60.08,60.0,60.0,138600.0,45.3128,45.3128,45.2524,45.2524,138600.0
2007-01-04 12:50:00,60.0,60.02,59.98,60.0,40600.0,45.2524,45.2675,45.2374,45.2524,40600.0
2007-01-04 12:55:00,60.0,60.02,59.99,60.0,37000.0,45.2524,45.2675,45.2449,45.2524,37000.0
2007-01-04 13:00:00,60.01,60.03,60.0,60.01,49700.0,45.26,45.2751,45.2524,45.26,49700.0
2007-01-04 13:05:00,60.0,60.05,60.0,60.03,21100.0,45.2524,45.2902,45.2524,45.2751,21100.0
2007-01-04 13:10:00,60.03,60.03,59.99,59.99,22000.0,45.2751,45.2751,45.2449,45.2449,22000.0
2007-01-04 13:15:00,59.99,60.0,59.98,59.98,24400.0,45.2449,45.2524,45.2374,45.2374,24400.0
2007-01-04 13:20:00,59.99,59.99,59.89,59.9,48900.0,45.2449,45.2449,45.1695,45.177,48900.0
2007-01-04 13:25:00,59.9,59.91,59.85,59.91,58600.0,45.177,45.1846,45.1393,45.1846,58600.0
2007-01-04 13:30:00,59.91,59.91,59.88,59.9,36500.0,45.1846,45.1846,45.1619,45.177,36500.0
2007-01-04 13:35:00,59.9,60.03,59.9,59.97,36000.0,45.177,45.2751,45.177,45.2298,36000.0
2007-01-04 13:40:00,59.98,60.02,59.89,59.89,47400.0,45.2374,45.2675,45.1695,45.1695,47400.0
2007-01-04 13:45:00,59.89,59.89,59.79,59.86,60000.0,45.1695,45.1695,45.0941,45.1469,60000.0
2007-01-04 13:50:00,59.86,60.02,59.86,59.91,81400.0,45.1469,45.2675,45.1469,45.1846,81400.0
2007-01-04 13:55:00,59.91,59.95,59.87,59.9,82400.0,45.1846,45.2147,45.1544,45.177,82400.0
2007-01-04 14:00:00,59.9,59.91,59.88,59.9,72200.0,45.177,45.1846,45.1619,45.177,72200.0
2007-01-04 14:05:00,59.9,59.9,59.79,59.82,67200.0,45.177,45.177,45.0941,45.1167,67200.0
2007-01-04 14:10:00,59.82,59.91,59.82,59.86,59800.0,45.1167,45.1846,45.1167,45.1469,59800.0
2007-01-04 14:15:00,59.87,59.9,59.84,59.89,33700.0,45.1544,45.177,45.1318,45.1695,33700.0
2007-01-04 14:20:00,59.9,59.9,59.83,59.85,109300.0,45.177,45.177,45.1242,45.1393,109300.0
2007-01-04 14:25:00,59.85,59.91,59.84,59.91,65800.0,45.1393,45.1846,45.1318,45.1846,65800.0
2007-01-04 14:30:00,59.9,59.96,59.88,59.9,98000.0,45.177,45.2223,45.1619,45.177,98000.0
2007-01-04 14:35:00,59.9,59.94,59.89,59.89,47700.0,45.177,45.2072,45.1695,45.1695,47700.0
2007-01-04 14:40:00,59.9,59.98,59.89,59.95,40600.0,45.177,45.2374,45.1695,45.2147,40600.0
2007-01-04 14:45:00,59.94,59.95,59.91,59.95,68300.0,45.2072,45.2147,45.1846,45.2147,68300.0
2007-01-04 14:50:00,59.95,60.02,59.95,59.97,88600.0,45.2147,45.2675,45.2147,45.2298,88600.0
2007-01-04 14:55:00,59.97,59.98,59.95,59.96,66800.0,45.2298,45.2374,45.2147,45.2223,66800.0
2007-01-04 15:00:00,59.96,59.97,59.91,59.92,98500.0,45.2223,45.2298,45.1846,45.1921,98500.0
2007-01-04 15:05:00,59.91,59.93,59.9,59.9,70600.0,45.1846,45.1996,45.177,45.177,70600.0
2007-01-04 15:10:00,59.9,59.93,59.9,59.9,42500.0,45.177,45.1996,45.177,45.177,42500.0
2007-01-04 15:15:00,59.91,59.91,59.84,59.87,77400.0,45.1846,45.1846,45.1318,45.1544,77400.0
2007-01-04 15:20:00,59.88,59.88,59.84,59.87,56600.0,45.1619,45.1619,45.1318,45.1544,56600.0
2007-01-04 15:25:00,59.88,59.88,59.85,59.86,73500.0,45.1619,45.1619,45.1393,45.1469,73500.0
2007-01-04 15:30:00,59.87,59.9,59.86,59.9,73200.0,45.1544,45.177,45.1469,45.177,73200.0
2007-01-04 15:35:00,59.89,59.99,59.89,59.99,93900.0,45.1695,45.2449,45.1695,45.2449,93900.0
2007-01-04 15:40:00,59.99,60.03,59.99,60.02,84300.0,45.2449,45.2751,45.2449,45.2675,84300.0
2007-01-04 15:45:00,60.02,60.02,59.87,59.87,143600.0,45.2675,45.2675,45.1544,45.1544,143600.0
2007-01-04 15:50:00,59.87,59.96,59.87,59.92,165500.0,45.1544,45.2223,45.1544,45.1921,165500.0
2007-01-04 15:55:00,59.93,59.97,59.84,59.92,277200.0,45.1996,45.2298,45.1318,45.1921,277200.0
2007-01-05 09:30:00,59.65,59.82,59.55,59.65,132600.0,44.9885,45.1167,44.913,44.9885,132600.0
2007-01-05 09:35:00,59.62,59.87,59.6,59.73,112500.0,44.9658,45.1544,44.9508,45.0488,112500.0
2007-01-05 09:40:00,59.74,59.74,59.4,59.47,145000.0,45.0563,45.0563,44.7999,44.8527,145000.0
2007-01-05 09:45:00,59.48,59.61,59.45,59.51,70800.0,44.8603,44.9583,44.8376,44.8829,70800.0
2007-01-05 09:50:00,59.51,59.55,59.41,59.44,103800.0,44.8829,44.913,44.8075,44.8301,103800.0
2007-01-05 09:55:00,59.42,59.54,59.35,59.36,86600.0,44.815,44.9055,44.7622,44.7697,86600.0
2007-01-05 10:00:00,59.38,59.57,59.33,59.42,127000.0,44.7848,44.9281,44.7471,44.815,127000.0
2007-01-05 10:05:00,59.43,59.49,59.3,59.38,182400.0,44.8225,44.8678,44.7245,44.7848,182400.0
2007-01-05 10:10:00,59.4,59.47,59.35,59.43,71900.0,44.7999,44.8527,44.7622,44.8225,71900.0
2007-01-05 10:15:00,59.43,59.44,59.35,59.43,42300.0,44.8225,44.8301,44.7622,44.8225,42300.0
2007-01-05 10:20:00,59.43,59.45,59.33,59.33,99500.0,44.8225,44.8376,44.7471,44.7471,99500.0
2007-01-05 10:25:00,59.33,59.38,59.25,59.27,88400.0,44.7471,44.7848,44.6868,44.7019,88400.0
2007-01-05 10:30:00,59.28,59.3,59.23,59.25,137800.0,44.7094,44.7245,44.6717,44.6868,137800.0
2007-01-05 10:35:00,59.26,59.36,59.24,59.32,58500.0,44.6943,44.7697,44.6792,44.7396,58500.0
2007-01-05 10:40:00,59.32,59.39,59.32,59.39,23800.0,44.7396,44.7924,44.7396,44.7924,23800.0
2007-01-05 10:45:00,59.4,59.4,59.3,59.35,70800.0,44.7999,44.7999,44.7245,44.7622,70800.0
2007-01-05 10:50:00,59.35,59.36,59.28,59.29,35800.0,44.7622,44.7697,44.7094,44.717,35800.0
2007-01-05 10:55:00,59.3,59.32,59.27,59.27,50700.0,44.7245,44.7396,44.7019,44.7019,50700.0
2007-01-05 11:00:00,59.28,59.3,59.25,59.25,64600.0,44.7094,44.7245,44.6868,44.6868,64600.0
2007-01-05 11:05:00,59.26,59.26,59.09,59.1,128000.0,44.6943,44.6943,44.5661,44.5737,128000.0
2007-01-05 11:10:00,59.11,59.19,59.05,59.19,71500.0,44.5812,44.6415,44.5359,44.6415,71500.0
2007-01-05 11:15:00,59.19,59.2,59.12,59.12,51300.0,44.6415,44.6491,44.5887,44.5887,51300.0
2007-01-05 11:20:00,59.11,59.17,59.1,59.13,41200.0,44.5812,44.6264,44.5737,44.5963,41200.0
2007-01-05 11:25:00,59.12,59.13,58.9,58.95,254300.0,44.5887,44.5963,44.4228,44.4605,254300.0
2007-01-05 11:30:00,58.95,59.14,58.92,59.14,101300.0,44.4605,44.6038,44.4379,44.6038,101300.0
2007-01-05 11:35:00,59.14,59.15,59.13,59.13,257200.0,44.6038,44.6114,44.5963,44.5963,257200.0
2007-01-05 11:40:00,59.14,59.15,59.1,59.13,63400.0,44.6038,44.6114,44.5737,44.5963,63400.0
2007-01-05 11:45:00,59.12,59.15,59.09,59.12,70800.0,44.5887,44.6114,44.5661,44.5887,70800.0
2007-01-05 11:50:00,59.12,59.13,59.08,59.11,36100.0,44.5887,44.5963,44.5586,44.5812,36100.0
2007-01-05 11:55:00,59.11,59.13,59.11,59.12,47100.0,44.5812,44.5963,44.5812,44.5887,47100.0
2007-01-05 12:00:00,59.13,59.18,59.12,59.18,64200.0,44.5963,44.634,44.5887,44.634,64200.0
2007-01-05 12:05:00,59.19,59.2,59.15,59.18,58800.0,44.6415,44.6491,44.6114,44.634,58800.0
2007-01-05 12:10:00,59.17,59.22,59.17,59.2,237500.0,44.6264,44.6642,44.6264,44.6491,237500.0
2007-01-05 12:15:00,59.19,59.21,59.19,59.2,51200.0,44.6415,44.6566,44.6415,44.6491,51200.0
2007-01-05 12:20:00,59.21,59.21,59.12,59.14,65800.0,44.6566,44.6566,44.5887,44.6038,65800.0
2007-01-05 12:25:00,59.13,59.14,59.13,59.13,34500.0,44.5963,44.6038,44.5963,44.5963,34500.0
2007-01-05 12:30:00,59.14,59.14,59.12,59.13,40900.0,44.6038,44.6038,44.5887,44.5963,40900.0
2007-01-05 12:35:00,59.13,59.22,59.12,59.2,122300.0,44.5963,44.6642,44.5887,44.6491,122300.0
2007-01-05 12:40:00,59.19,59.2,59.13,59.15,234800.0,44.6415,44.6491,44.5963,44.6114,234800.0
2007-01-05 12:45:00,59.16,59.16,59.09,59.1,30500.0,44.6189,44.6189,44.5661,44.5737,30500.0
2007-01-05 12:50:00,59.1,59.17,59.1,59.13,63200.0,44.5737,44.6264,44.5737,44.5963,63200.0
2007-01-05 12:55:00,59.12,59.15,59.1,59.15,34400.0,44.5887,44.6114,44.5737,44.6114,34400.0
2007-01-05 13:00:00,59.16,59.18,59.1,59.14,71400.0,44.6189,44.634,44.5737,44.6038,71400.0
2007-01-05 13:05:00,59.14,59.16,59.12,59.15,52500.0,44.6038,44.6189,44.5887,44.6114,52500.0
2007-01-05 13:10:00,59.15,59.18,59.13,59.17,25900.0,44.6114,44.634,44.5963,44.6264,25900.0
2007-01-05 13:15:00,59.16,59.21,59.14,59.21,83100.0,44.6189,44.6566,44.6038,44.6566,83100.0
2007-01-05 13:20:00,59.2,59.25,59.17,59.2,99200.0,44.6491,44.6868,44.6264,44.6491,99200.0
2007-01-05 13:25:00,59.19,59.3,59.19,59.27,52400.0,44.6415,44.7245,44.6415,44.7019,52400.0
2007-01-05 13:30:00,59.26,59.26,59.19,59.2,157200.0,44.6943,44.6943,44.6415,44.6491,157200.0
2007-01-05 13:35:00,59.2,59.31,59.19,59.27,35700.0,44.6491,44.732,44.6415,44.7019,35700.0
2007-01-05 13:40:00,59.27,59.3,59.27,59.29,20500.0,44.7019,44.7245,44.7019,44.717,20500.0
2007-01-05 13:45:00,59.28,59.3,59.26,59.3,33200.0,44.7094,44.7245,44.6943,44.7245,33200.0
2007-01-05 13:50:00,59.3,59.38,59.29,59.38,75500.0,44.7245,44.7848,44.717,44.7848,75500.0
2007-01-05 13:55:00,59.38,59.38,59.26,59.29,30400.0,44.7848,44.7848,44.6943,44.717,30400.0
2007-01-05 14:00:00,59.29,59.37,59.29,59.31,37400.0,44.717,44.7773,44.717,44.732,37400.0
2007-01-05 14:05:00,59.31,59.32,59.19,59.19,45700.0,44.732,44.7396,44.6415,44.6415,45700.0
2007-01-05 14:10:00,59.19,59.21,59.17,59.21,39200.0,44.6415,44.6566,44.6264,44.6566,39200.0
2007-01-05 14:15:00,59.21,59.24,59.18,59.23,42300.0,44.6566,44.6792,44.634,44.6717,42300.0
2007-01-05 14:20:00,59.24,59.3,59.22,59.28,26500.0,44.6792,44.7245,44.6642,44.7094,26500.0
2007-01-05 14:25:00,59.28,59.31,59.2,59.29,47300.0,44.7094,44.732,44.6491,44.717,47300.0
2007-01-05 14:30:00,59.29,59.33,59.28,59.32,27200.0,44.717,44.7471,44.7094,44.7396,27200.0
2007-01-05 14:35:00,59.32,59.33,59.18,59.19,70600.0,44.7396,44.7471,44.634,44.6415,70600.0
2007-01-05 14:40:00,59.18,59.26,59.17,59.22,69000.0,44.634,44.6943,44.6264,44.6642,69000.0
2007-01-05 14:45:00,59.23,59.27,59.21,59.27,15000.0,44.6717,44.7019,44.6566,44.7019,15000.0
2007-01-05 14:50:00,59.28,59.33,59.23,59.23,51900.0,44.7094,44.7471,44.6717,44.6717,51900.0
2007-01-05 14:55:00,59.23,59.25,59.23,59.23,45900.0,44.6717,44.6868,44.6717,44.6717,45900.0
2007-01-05 15:00:00,59.23,59.25,59.17,59.2,57800.0,44.6717,44.6868,44.6264,44.6491,57800.0
2007-01-05 15:05:00,59.2,59.27,59.18,59.21,46200.0,44.6491,44.7019,44.634,44.6566,46200.0
2007-01-05 15:10:00,59.21,59.21,59.13,59.14,66300.0,44.6566,44.6566,44.5963,44.6038,66300.0
2007-01-05 15:15:00,59.14,59.26,59.14,59.25,38400.0,44.6038,44.6943,44.6038,44.6868,38400.0
2007-01-05 15:20:00,59.24,59.27,59.18,59.24,75700.0,44.6792,44.7019,44.634,44.6792,75700.0
2007-01-05 15:25:00,59.25,59.28,59.21,59.26,43500.0,44.6868,44.7094,44.6566,44.6943,43500.0
2007-01-05 15:30:00,59.27,59.27,59.22,59.24,55700.0,44.7019,44.7019,44.6642,44.6792,55700.0
2007-01-05 15:35:00,59.24,59.28,59.13,59.16,111900.0,44.6792,44.7094,44.5963,44.6189,111900.0
2007-01-05 15:40:00,59.16,59.23,59.15,59.17,152300.0,44.6189,44.6717,44.6114,44.6264,152300.0
2007-01-05 15:45:00,59.17,59.2,59.16,59.18,92000.0,44.6264,44.6491,44.6189,44.634,92000.0
2007-01-05 15:50:00,59.17,59.25,59.17,59.22,165800.0,44.6264,44.6868,44.6264,44.6642,165800.0
2007-01-05 15:55:00,59.22,59.23,59.12,59.16,178000.0,44.6642,44.6717,44.5887,44.6189,178000.0
2007-01-08 09:30:00,59.03,59.14,58.35,58.75,150100.0,44.5209,44.6038,44.008,44.3097,150100.0
2007-01-08 09:35:00,58.75,58.79,58.58,58.65,98100.0,44.3097,44.3398,44.1815,44.2343,98100.0
2007-01-08 09:40:00,58.63,58.8,58.6,58.79,166200.0,44.2192,44.3474,44.1966,44.3398,166200.0
2007-01-08 09:45:00,58.79,58.88,58.75,58.8,67100.0,44.3398,44.4077,44.3097,44.3474,67100.0
2007-01-08 09:50:00,58.79,58.95,58.76,58.77,59700.0,44.3398,44.4605,44.3172,44.3248,59700.0
2007-01-08 09:55:00,58.76,58.84,58.57,58.59,101000.0,44.3172,44.3776,44.1739,44.189,101000.0
2007-01-08 10:00:00,58.6,58.7,58.57,58.58,105500.0,44.1966,44.272,44.1739,44.1815,105500.0
2007-01-08 10:05:00,58.59,58.68,58.58,58.61,83200.0,44.189,44.2569,44.1815,44.2041,83200.0
2007-01-08 10:10:00,58.62,58.67,58.6,58.6,66900.0,44.2116,44.2493,44.1966,44.1966,66900.0
2007-01-08 10:15:00,58.61,58.71,58.44,58.44,113800.0,44.2041,44.2795,44.0759,44.0759,113800.0
2007-01-08 10:20:00,58.44,58.58,58.42,58.54,49600.0,44.0759,44.1815,44.0608,44.1513,49600.0
2007-01-08 10:25:00,58.54,58.65,58.51,58.54,64200.0,44.1513,44.2343,44.1287,44.1513,64200.0
2007-01-08 10:30:00,58.53,58.64,58.5,58.57,67600.0,44.1438,44.2267,44.1211,44.1739,67600.0
2007-01-08 10:35:00,58.57,58.72,58.57,58.6,93600.0,44.1739,44.2871,44.1739,44.1966,93600.0
2007-01-08 10:40:00,58.62,58.83,58.61,58.83,105900.0,44.2116,44.37,44.2041,44.37,105900.0
2007-01-08 10:45:00,58.82,58.9,58.76,58.81,60400.0,44.3625,44.4228,44.3172,44.3549,60400.0
2007-01-08 10:50:00,58.81,58.85,58.79,58.85,29300.0,44.3549,44.3851,44.3398,44.3851,29300.0
2007-01-08 10:55:00,58.85,58.87,58.7,58.73,45900.0,44.3851,44.4002,44.272,44.2946,45900.0
2007-01-08 11:00:00,58.7,58.72,58.66,58.71,45200.0,44.272,44.2871,44.2418,44.2795,45200.0
2007-01-08 11:05:00,58.71,58.72,58.69,58.71,27000.0,44.2795,44.2871,44.2644,44.2795,27000.0
2007-01-08 11:10:00,58.71,58.74,58.65,58.74,76500.0,44.2795,44.3021,44.2343,44.3021,76500.0
2007-01-08 11:15:00,58.74,58.88,58.74,58.84,38100.0,44.3021,44.4077,44.3021,44.3776,38100.0
2007-01-08 11:20:00,58.86,59.02,58.86,58.93,50800.0,44.3926,44.5133,44.3926,44.4454,50800.0
2007-01-08 11:25:00,58.93,58.95,58.87,58.93,29500.0,44.4454,44.4605,44.4002,44.4454,29500.0
2007-01-08 11:30:00,58.93,58.93,58.86,58.87,40300.0,44.4454,44.4454,44.3926,44.4002,40300.0
2007-01-08 11:35:00,58.87,58.97,58.87,58.91,48200.0,44.4002,44.4756,44.4002,44.4304,48200.0
2007-01-08 11:40:00,58.9,58.94,58.83,58.93,39900.0,44.4228,44.453,44.37,44.4454,39900.0
2007-01-08 11:45:00,58.93,59.0,58.89,58.89,37000.0,44.4454,44.4982,44.4153,44.4153,37000.0
2007-01-08 11:50:00,58.9,58.92,58.88,58.9,20400.0,44.4228,44.4379,44.4077,44.4228,20400.0
2007-01-08 11:55:00,58.89,58.93,58.87,58.91,29000.0,44.4153,44.4454,44.4002,44.4304,29000.0
2007-01-08 12:00:00,58.91,58.92,58.83,58.85,76400.0,44.4304,44.4379,44.37,44.3851,76400.0
2007-01-08 12:05:00,58.85,58.89,58.83,58.83,39500.0,44.3851,44.4153,44.37,44.37,39500.0
2007-01-08 12:10:00,58.83,58.91,58.83,58.9,22200.0,44.37,44.4304,44.37,44.4228,22200.0
2007-01-08 12:15:00,58.91,58.91,58.85,58.86,21900.0,44.4304,44.4304,44.3851,44.3926,21900.0
2007-01-08 12:20:00,58.85,58.87,58.8,58.85,23600.0,44.3851,44.4002,44.3474,44.3851,23600.0
2007-01-08 12:25:00,58.85,58.86,58.75,58.82,38600.0,44.3851,44.3926,44.3097,44.3625,38600.0
2007-01-08 12:30:00,58.83,58.87,58.8,58.85,34700.0,44.37,44.4002,44.3474,44.3851,34700.0
2007-01-08 12:35:00,58.85,58.93,58.85,58.9,26700.0,44.3851,44.4454,44.3851,44.4228,26700.0
2007-01-08 12:40:00,58.88,58.91,58.86,58.87,23000.0,44.4077,44.4304,44.3926,44.4002,23000.0
2007-01-08 12:45:00,58.87,58.89,58.8,58.89,39600.0,44.4002,44.4153,44.3474,44.4153,39600.0
2007-01-08 12:50:00,58.87,58.95,58.87,58.94,28200.0,44.4002,44.4605,44.4002,44.453,28200.0
2007-01-08 12:55:00,58.93,59.0,58.93,58.99,38700.0,44.4454,44.4982,44.4454,44.4907,38700.0
2007-01-08 13:00:00,58.99,59.01,58.95,58.95,81900.0,44.4907,44.5058,44.4605,44.4605,81900.0
2007-01-08 13:05:00,58.94,59.0,58.94,58.97,47200.0,44.453,44.4982,44.453,44.4756,47200.0
2007-01-08 13:10:00,58.97,59.01,58.97,59.0,17300.0,44.4756,44.5058,44.4756,44.4982,17300.0
2007-01-08 13:15:00,59.01,59.09,59.0,59.07,94200.0,44.5058,44.5661,44.4982,44.551,94200.0
2007-01-08 13:20:00,59.07,59.1,59.04,59.05,39700.0,44.551,44.5737,44.5284,44.5359,39700.0
2007-01-08 13:25:00,59.05,59.07,59.03,59.06,32200.0,44.5359,44.551,44.5209,44.5435,32200.0
2007-01-08 13:30:00,59.06,59.13,59.06,59.13,35800.0,44.5435,44.5963,44.5435,44.5963,35800.0
2007-01-08 13:35:00,59.13,59.17,59.13,59.16,34300.0,44.5963,44.6264,44.5963,44.6189,34300.0
2007-01-08 13:40:00,59.17,59.23,59.14,59.15,79600.0,44.6264,44.6717,44.6038,44.6114,79600.0
2007-01-08 13:45:00,59.14,59.32,59.12,59.28,114700.0,44.6038,44.7396,44.5887,44.7094,114700.0
2007-01-08 13:50:00,59.28,59.3,59.27,59.28,30500.0,44.7094,44.7245,44.7019,44.7094,30500.0
2007-01-08 13:55:00,59.29,59.33,59.28,59.31,59600.0,44.717,44.7471,44.7094,44.732,59600.0
2007-01-08 14:00:00,59.3,59.31,59.16,59.18,24200.0,44.7245,44.732,44.6189,44.634,24200.0
2007-01-08 14:05:00,59.18,59.26,59.17,59.25,51600.0,44.634,44.6943,44.6264,44.6868,51600.0
2007-01-08 14:10:00,59.25,59.35,59.24,59.34,41300.0,44.6868,44.7622,44.6792,44.7547,41300.0
2007-01-08 14:15:00,59.35,59.45,59.33,59.44,60400.0,44.7622,44.8376,44.7471,44.8301,60400.0
2007-01-08 14:20:00,59.44,59.46,59.4,59.45,49000.0,44.8301,44.8452,44.7999,44.8376,49000.0
2007-01-08 14:25:00,59.45,59.51,59.43,59.45,68000.0,44.8376,44.8829,44.8225,44.8376,68000.0
2007-01-08 14:30:00,59.46,59.47,59.45,59.45,38800.0,44.8452,44.8527,44.8376,44.8376,38800.0
2007-01-08 14:35:00,59.46,59.46,59.43,59.46,42300.0,44.8452,44.8452,44.8225,44.8452,42300.0
2007-01-08 14:40:00,59.45,59.48,59.41,59.46,49600.0,44.8376,44.8603,44.8075,44.8452,49600.0
2007-01-08 14:45:00,59.46,59.47,59.45,59.46,30900.0,44.8452,44.8527,44.8376,44.8452,30900.0
2007-01-08 14:50:00,59.47,59.47,59.46,59.46,22100.0,44.8527,44.8527,44.8452,44.8452,22100.0
2007-01-08 14:55:00,59.46,59.47,59.45,59.45,61800.0,44.8452,44.8527,44.8376,44.8376,61800.0
2007-01-08 15:00:00,59.45,59.52,59.45,59.49,59700.0,44.8376,44.8904,44.8376,44.8678,59700.0
2007-01-08 15:05:00,59.49,59.58,59.48,59.57,55300.0,44.8678,44.9357,44.8603,44.9281,55300.0
2007-01-08 15:10:00,59.57,59.71,59.57,59.71,103300.0,44.9281,45.0337,44.9281,45.0337,103300.0
2007-01-08 15:15:00,59.71,59.76,59.7,59.71,136100.0,45.0337,45.0714,45.0262,45.0337,136100.0
2007-01-08 15:20:00,59.72,59.74,59.63,59.63,100500.0,45.0413,45.0563,44.9734,44.9734,100500.0
2007-01-08 15:25:00,59.63,59.69,59.63,59.64,56600.0,44.9734,45.0186,44.9734,44.9809,56600.0
2007-01-08 15:30:00,59.65,59.71,59.64,59.69,89500.0,44.9885,45.0337,44.9809,45.0186,89500.0
2007-01-08 15:35:00,59.69,59.7,59.66,59.66,56600.0,45.0186,45.0262,44.996,44.996,56600.0
2007-01-08 15:40:00,59.66,59.71,59.65,59.67,75300.0,44.996,45.0337,44.9885,45.0036,75300.0
2007-01-08 15:45:00,59.68,59.7,59.64,59.66,77300.0,45.0111,45.0262,44.9809,44.996,77300.0
2007-01-08 15:50:00,59.67,59.71,59.66,59.7,136000.0,45.0036,45.0337,44.996,45.0262,136000.0
2007-01-08 15:55:00,59.7,59.71,59.64,59.65,148600.0,45.0262,45.0337,44.9809,44.9885,148600.0
2007-01-09 09:30:00,59.9,59.9,59.59,59.67,97400.0,45.177,45.177,44.9432,45.0036,97400.0
2007-01-09 09:35:00,59.65,59.91,59.65,59.91,75000.0,44.9885,45.1846,44.9885,45.1846,75000.0
2007-01-09 09:40:00,59.91,59.95,59.77,59.79,76500.0,45.1846,45.2147,45.079,45.0941,76500.0
2007-01-09 09:45:00,59.77,59.81,59.66,59.78,32000.0,45.079,45.1091,44.996,45.0865,32000.0
2007-01-09 09:50:00,59.76,59.76,59.6,59.61,36400.0,45.0714,45.0714,44.9508,44.9583,36400.0
2007-01-09 09:55:00,59.61,59.62,59.53,59.57,31600.0,44.9583,44.9658,44.898,44.9281,31600.0
2007-01-09 10:00:00,59.55,59.6,59.48,59.56,29000.0,44.913,44.9508,44.8603,44.9206,29000.0
2007-01-09 10:05:00,59.56,59.59,59.37,59.56,57300.0,44.9206,44.9432,44.7773,44.9206,57300.0
2007-01-09 10:10:00,59.54,59.6,59.52,59.55,20000.0,44.9055,44.9508,44.8904,44.913,20000.0
2007-01-09 10:15:00,59.55,59.66,59.52,59.59,32400.0,44.913,44.996,44.8904,44.9432,32400.0
2007-01-09 10:20:00,59.59,59.66,59.58,59.66,12600.0,44.9432,44.996,44.9357,44.996,12600.0
2007-01-09 10:25:00,59.66,59.8,59.65,59.76,38900.0,44.996,45.1016,44.9885,45.0714,38900.0
2007-01-09 10:30:00,59.76,59.85,59.65,59.73,32000.0,45.0714,45.1393,44.9885,45.0488,32000.0
2007-01-09 10:35:00,59.74,59.81,59.69,59.8,33200.0,45.0563,45.1091,45.0186,45.1016,33200.0
2007-01-09 10:40:00,59.78,59.8,59.66,59.69,15100.0,45.0865,45.1016,44.996,45.0186,15100.0
2007-01-09 10:45:00,59.69,59.7,59.58,59.59,48200.0,45.0186,45.0262,44.9357,44.9432,48200.0
2007-01-09 10:50:00,59.59,59.63,59.59,59.62,25600.0,44.9432,44.9734,44.9432,44.9658,25600.0
2007-01-09 10:55:00,59.65,59.65,59.57,59.61,20100.0,44.9885,44.9885,44.9281,44.9583,20100.0
2007-01-09 11:00:00,59.62,59.66,59.57,59.59,26500.0,44.9658,44.996,44.9281,44.9432,26500.0
2007-01-09 11:05:00,59.6,59.63,59.5,59.58,33200.0,44.9508,44.9734,44.8753,44.9357,33200.0
2007-01-09 11:10:00,59.58,59.6,59.53,59.54,17200.0,44.9357,44.9508,44.898,44.9055,17200.0
2007-01-09 11:15:00,59.54,59.54,59.42,59.46,39500.0,44.9055,44.9055,44.815,44.8452,39500.0
2007-01-09 11:20:00,59.46,59.52,59.38,59.44,227400.0,44.8452,44.8904,44.7848,44.8301,227400.0
2007-01-09 11:25:00,59.45,59.46,59.33,59.35,56200.0,44.8376,44.8452,44.7471,44.7622,56200.0
2007-01-09 11:30:00,59.35,59.37,59.26,59.28,55500.0,44.7622,44.7773,44.6943,44.7094,55500.0
2007-01-09 11:35:00,59.29,59.36,59.29,59.32,19600.0,44.717,44.7697,44.717,44.7396,19600.0
2007-01-09 11:40:00,59.32,59.33,59.13,59.13,94700.0,44.7396,44.7471,44.5963,44.5963,94700.0
2007-01-09 11:45:00,59.14,59.17,59.08,59.13,64300.0,44.6038,44.6264,44.5586,44.5963,64300.0
2007-01-09 11:50:00,59.14,59.14,59.08,59.13,49100.0,44.6038,44.6038,44.5586,44.5963,49100.0
2007-01-09 11:55:00,59.13,59.14,59.04,59.1,32000.0,44.5963,44.6038,44.5284,44.5737,32000.0
2007-01-09 12:00:00,59.1,59.12,59.07,59.11,28400.0,44.5737,44.5887,44.551,44.5812,28400.0
2007-01-09 12:05:00,59.11,59.11,59.04,59.09,47800.0,44.5812,44.5812,44.5284,44.5661,47800.0
2007-01-09 12:10:00,59.08,59.11,59.08,59.1,33500.0,44.5586,44.5812,44.5586,44.5737,33500.0
2007-01-09 12:15:00,59.1,59.1,59.08,59.09,23200.0,44.5737,44.5737,44.5586,44.5661,23200.0
2007-01-09 12:20:00,59.09,59.1,59.06,59.08,42000.0,44.5661,44.5737,44.5435,44.5586,42000.0
2007-01-09 12:25:00,59.06,59.07,59.0,59.04,47800.0,44.5435,44.551,44.4982,44.5284,47800.0
2007-01-09 12:30:00,59.03,59.11,59.01,59.04,40700.0,44.5209,44.5812,44.5058,44.5284,40700.0
2007-01-09 12:35:00,59.02,59.03,59.0,59.0,20000.0,44.5133,44.5209,44.4982,44.4982,20000.0
2007-01-09 12:40:00,59.0,59.11,59.0,59.1,30200.0,44.4982,44.5812,44.4982,44.5737,30200.0
2007-01-09 12:45:00,59.1,59.1,59.01,59.04,43300.0,44.5737,44.5737,44.5058,44.5284,43300.0
2007-01-09 12:50:00,59.03,59.09,59.01,59.02,65000.0,44.5209,44.5661,44.5058,44.5133,65000.0
2007-01-09 12:55:00,59.03,59.08,59.0,59.05,26000.0,44.5209,44.5586,44.4982,44.5359,26000.0
2007-01-09 13:00:00,59.04,59.11,59.01,59.1,59200.0,44.5284,44.5812,44.5058,44.5737,59200.0
2007-01-09 13:05:00,59.11,59.11,59.06,59.07,64500.0,44.5812,44.5812,44.5435,44.551,64500.0
2007-01-09 13:10:00,59.07,59.14,59.06,59.14,41200.0,44.551,44.6038,44.5435,44.6038,41200.0
2007-01-09 13:15:00,59.14,59.17,59.12,59.15,37500.0,44.6038,44.6264,44.5887,44.6114,37500.0
2007-01-09 13:20:00,59.15,59.18,59.14,59.17,25700.0,44.6114,44.634,44.6038,44.6264,25700.0
2007-01-09 13:25:00,59.17,59.17,59.09,59.12,35600.0,44.6264,44.6264,44.5661,44.5887,35600.0
2007-01-09 13:30:00,59.12,59.18,59.12,59.18,18200.0,44.5887,44.634,44.5887,44.634,18200.0
2007-01-09 13:35:00,59.18,59.2,59.11,59.13,44700.0,44.634,44.6491,44.5812,44.5963,44700.0
2007-01-09 13:40:00,59.14,59.18,59.11,59.17,22100.0,44.6038,44.634,44.5812,44.6264,22100.0
2007-01-09 13:45:00,59.17,59.25,59.13,59.16,52800.0,44.6264,44.6868,44.5963,44.6189,52800.0
2007-01-09 13:50:00,59.15,59.15,59.07,59.14,33200.0,44.6114,44.6114,44.551,44.6038,33200.0
2007-01-09 13:55:00,59.14,59.18,59.13,59.15,27800.0,44.6038,44.634,44.5963,44.6114,27800.0
2007-01-09 14:00:00,59.15,59.3,59.15,59.27,41000.0,44.6114,44.7245,44.6114,44.7019,41000.0
2007-01-09 14:05:00,59.27,59.34,59.24,59.31,40000.0,44.7019,44.7547,44.6792,44.732,40000.0
2007-01-09 14:10:00,59.32,59.33,59.23,59.23,16400.0,44.7396,44.7471,44.6717,44.6717,16400.0
2007-01-09 14:15:00,59.23,59.33,59.18,59.25,53500.0,44.6717,44.7471,44.634,44.6868,53500.0
2007-01-09 14:20:00,59.25,59.44,59.14,59.15,135800.0,44.6868,44.8301,44.6038,44.6114,135800.0
2007-01-09 14:25:00,59.15,59.24,59.14,59.23,51700.0,44.6114,44.6792,44.6038,44.6717,51700.0
2007-01-09 14:30:00,59.23,59.23,59.13,59.14,29000.0,44.6717,44.6717,44.5963,44.6038,29000.0
2007-01-09 14:35:00,59.15,59.24,59.15,59.24,21000.0,44.6114,44.6792,44.6114,44.6792,21000.0
2007-01-09 14:40:00,59.26,59.3,59.19,59.21,30300.0,44.6943,44.7245,44.6415,44.6566,30300.0
2007-01-09 14:45:00,59.21,59.25,59.16,59.24,27900.0,44.6566,44.6868,44.6189,44.6792,27900.0
2007-01-09 14:50:00,59.23,59.28,59.23,59.26,30400.0,44.6717,44.7094,44.6717,44.6943,30400.0
2007-01-09 14:55:00,59.27,59.34,59.19,59.24,55200.0,44.7019,44.7547,44.6415,44.6792,55200.0
2007-01-09 15:00:00,59.26,59.26,59.14,59.2,36500.0,44.6943,44.6943,44.6038,44.6491,36500.0
2007-01-09 15:05:00,59.2,59.25,59.17,59.19,25200.0,44.6491,44.6868,44.6264,44.6415,25200.0
2007-01-09 15:10:00,59.19,59.22,59.14,59.18,75800.0,44.6415,44.6642,44.6038,44.634,75800.0
2007-01-09 15:15:00,59.17,59.19,59.09,59.09,80300.0,44.6264,44.6415,44.5661,44.5661,80300.0
2007-01-09 15:20:00,59.09,59.15,59.09,59.13,68700.0,44.5661,44.6114,44.5661,44.5963,68700.0
2007-01-09 15:25:00,59.12,59.17,59.12,59.15,34000.0,44.5887,44.6264,44.5887,44.6114,34000.0
2007-01-09 15:30:00,59.17,59.19,59.11,59.17,72500.0,44.6264,44.6415,44.5812,44.6264,72500.0
2007-01-09 15:35:00,59.16,59.3,59.15,59.29,80700.0,44.6189,44.7245,44.6114,44.717,80700.0
2007-01-09 15:40:00,59.29,59.4,59.29,59.34,138500.0,44.717,44.7999,44.717,44.7547,138500.0
2007-01-09 15:45:00,59.33,59.34,59.28,59.29,77400.0,44.7471,44.7547,44.7094,44.717,77400.0
2007-01-09 15:50:00,59.28,59.3,59.23,59.24,149500.0,44.7094,44.7245,44.6717,44.6792,149500.0
2007-01-09 15:55:00,59.25,59.4,59.24,59.31,402100.0,44.6868,44.7999,44.6792,44.732,402100.0
2007-01-10 09:30:00,59.24,59.25,59.24,59.25,900.0,44.6792,44.6868,44.6792,44.6868,900.0
2007-01-10 09:35:00,59.01,59.11,58.76,58.85,181800.0,44.5058,44.5812,44.3172,44.3851,181800.0
2007-01-10 09:40:00,58.86,59.01,58.71,58.9,177600.0,44.3926,44.5058,44.2795,44.4228,177600.0
2007-01-10 09:45:00,58.9,59.03,58.87,58.98,163700.0,44.4228,44.5209,44.4002,44.4831,163700.0
2007-01-10 09:50:00,58.98,59.0,58.76,58.91,135400.0,44.4831,44.4982,44.3172,44.4304,135400.0
2007-01-10 09:55:00,58.91,58.91,58.73,58.86,69200.0,44.4304,44.4304,44.2946,44.3926,69200.0
2007-01-10 10:00:00,58.85,58.95,58.77,58.9,53900.0,44.3851,44.4605,44.3248,44.4228,53900.0
2007-01-10 10:05:00,58.89,58.93,58.81,58.89,90300.0,44.4153,44.4454,44.3549,44.4153,90300.0
2007-01-10 10:10:00,58.89,58.89,58.73,58.81,38600.0,44.4153,44.4153,44.2946,44.3549,38600.0
2007-01-10 10:15:00,58.82,59.0,58.82,58.99,52400.0,44.3625,44.4982,44.3625,44.4907,52400.0
2007-01-10 10:20:00,58.99,59.07,58.94,59.01,103500.0,44.4907,44.551,44.453,44.5058,103500.0
2007-01-10 10:25:00,59.0,59.02,58.87,58.97,26600.0,44.4982,44.5133,44.4002,44.4756,26600.0
2007-01-10 10:30:00,58.93,58.97,58.87,58.94,30800.0,44.4454,44.4756,44.4002,44.453,30800.0
2007-01-10 10:35:00,58.94,59.02,58.85,58.96,61300.0,44.453,44.5133,44.3851,44.4681,61300.0
2007-01-10 10:40:00,58.96,59.07,58.96,59.02,52600.0,44.4681,44.551,44.4681,44.5133,52600.0
2007-01-10 10:45:00,59.01,59.11,59.01,59.05,50300.0,44.5058,44.5812,44.5058,44.5359,50300.0
2007-01-10 10:50:00,59.05,59.06,59.01,59.03,32600.0,44.5359,44.5435,44.5058,44.5209,32600.0
2007-01-10 10:55:00,59.03,59.08,58.98,59.05,38200.0,44.5209,44.5586,44.4831,44.5359,38200.0
2007-01-10 11:00:00,59.06,59.09,59.02,59.05,34500.0,44.5435,44.5661,44.5133,44.5359,34500.0
2007-01-10 11:05:00,59.05,59.12,59.03,59.05,35700.0,44.5359,44.5887,44.5209,44.5359,35700.0
2007-01-10 11:10:00,59.05,59.08,59.0,59.02,30400.0,44.5359,44.5586,44.4982,44.5133,30400.0
2007-01-10 11:15:00,59.02,59.06,59.02,59.03,17900.0,44.5133,44.5435,44.5133,44.5209,17900.0
2007-01-10 11:20:00,59.04,59.05,58.97,58.98,39300.0,44.5284,44.5359,44.4756,44.4831,39300.0
2007-01-10 11:25:00,59.0,59.03,58.95,59.03,55200.0,44.4982,44.5209,44.4605,44.5209,55200.0
2007-01-10 11:30:00,59.04,59.05,58.99,59.04,26700.0,44.5284,44.5359,44.4907,44.5284,26700.0
2007-01-10 11:35:00,59.03,59.04,58.99,59.03,29800.0,44.5209,44.5284,44.4907,44.5209,29800.0
2007-01-10 11:40:00,59.03,59.04,58.97,58.98,39100.0,44.5209,44.5284,44.4756,44.4831,39100.0
2007-01-10 11:45:00,58.98,59.05,58.98,59.01,28000.0,44.4831,44.5359,44.4831,44.5058,28000.0
2007-01-10 11:50:00,59.02,59.07,59.02,59.03,35300.0,44.5133,44.551,44.5133,44.5209,35300.0
2007-01-10 11:55:00,59.03,59.05,58.99,59.0,16100.0,44.5209,44.5359,44.4907,44.4982,16100.0
2007-01-10 12:00:00,59.0,59.04,59.0,59.04,23500.0,44.4982,44.5284,44.4982,44.5284,23500.0
2007-01-10 12:05:00,59.04,59.04,58.95,58.97,41600.0,44.5284,44.5284,44.4605,44.4756,41600.0
2007-01-10 12:10:00,58.97,59.0,58.95,58.98,39000.0,44.4756,44.4982,44.4605,44.4831,39000.0
2007-01-10 12:15:00,58.97,59.06,58.97,59.05,23500.0,44.4756,44.5435,44.4756,44.5359,23500.0
2007-01-10 12:20:00,59.05,59.05,58.94,58.95,29800.0,44.5359,44.5359,44.453,44.4605,29800.0
2007-01-10 12:25:00,58.95,58.97,58.95,58.95,36300.0,44.4605,44.4756,44.4605,44.4605,36300.0
2007-01-10 12:30:00,58.94,58.95,58.89,58.93,21100.0,44.453,44.4605,44.4153,44.4454,21100.0
2007-01-10 12:35:00,58.91,58.98,58.89,58.98,10100.0,44.4304,44.4831,44.4153,44.4831,10100.0
2007-01-10 12:40:00,58.97,59.01,58.94,58.99,18100.0,44.4756,44.5058,44.453,44.4907,18100.0
2007-01-10 12:45:00,58.99,59.03,58.96,58.97,14500.0,44.4907,44.5209,44.4681,44.4756,14500.0
2007-01-10 12:50:00,58.98,59.0,58.96,59.0,25600.0,44.4831,44.4982,44.4681,44.4982,25600.0
2007-01-10 12:55:00,58.99,59.03,58.96,58.99,53200.0,44.4907,44.5209,44.4681,44.4907,53200.0
2007-01-10 13:00:00,59.0,59.0,58.96,58.97,13300.0,44.4982,44.4982,44.4681,44.4756,13300.0
2007-01-10 13:05:00,58.98,59.05,58.98,58.99,38700.0,44.4831,44.5359,44.4831,44.4907,38700.0
2007-01-10 13:10:00,58.99,59.06,58.98,59.02,43100.0,44.4907,44.5435,44.4831,44.5133,43100.0
2007-01-10 13:15:00,58.99,59.0,58.92,58.93,26200.0,44.4907,44.4982,44.4379,44.4454,26200.0
2007-01-10 13:20:00,58.93,59.0,58.93,59.0,22800.0,44.4454,44.4982,44.4454,44.4982,22800.0
2007-01-10 13:25:00,58.99,59.07,58.96,59.04,23000.0,44.4907,44.551,44.4681,44.5284,23000.0
2007-01-10 13:30:00,59.06,59.07,59.0,59.02,16000.0,44.5435,44.551,44.4982,44.5133,16000.0
2007-01-10 13:35:00,59.02,59.1,59.0,59.1,26100.0,44.5133,44.5737,44.4982,44.5737,26100.0
2007-01-10 13:40:00,59.1,59.22,59.1,59.21,28100.0,44.5737,44.6642,44.5737,44.6566,28100.0
2007-01-10 13:45:00,59.22,59.25,59.2,59.23,22800.0,44.6642,44.6868,44.6491,44.6717,22800.0
2007-01-10 13:50:00,59.23,59.25,59.08,59.09,66900.0,44.6717,44.6868,44.5586,44.5661,66900.0
2007-01-10 13:55:00,59.09,59.11,59.08,59.09,16500.0,44.5661,44.5812,44.5586,44.5661,16500.0
2007-01-10 14:00:00,59.08,59.11,59.08,59.1,127600.0,44.5586,44.5812,44.5586,44.5737,127600.0
2007-01-10 14:05:00,59.1,59.12,59.1,59.1,22000.0,44.5737,44.5887,44.5737,44.5737,22000.0
2007-01-10 14:10:00,59.11,59.12,59.04,59.1,32900.0,44.5812,44.5887,44.5284,44.5737,32900.0
2007-01-10 14:15:00,59.09,59.18,59.09,59.1,24700.0,44.5661,44.634,44.5661,44.5737,24700.0
2007-01-10 14:20:00,59.1,59.1,59.03,59.04,39100.0,44.5737,44.5737,44.5209,44.5284,39100.0
2007-01-10 14:25:00,59.03,59.08,59.0,59.03,44000.0,44.5209,44.5586,44.4982,44.5209,44000.0
2007-01-10 14:30:00,59.02,59.09,59.0,59.08,33900.0,44.5133,44.5661,44.4982,44.5586,33900.0
2007-01-10 14:35:00,59.07,59.08,59.01,59.03,27500.0,44.551,44.5586,44.5058,44.5209,27500.0
2007-01-10 14:40:00,59.01,59.07,59.01,59.06,100300.0,44.5058,44.551,44.5058,44.5435,100300.0
2007-01-10 14:45:00,59.05,59.14,59.05,59.14,65800.0,44.5359,44.6038,44.5359,44.6038,65800.0
2007-01-10 14:50:00,59.15,59.16,59.07,59.09,41600.0,44.6114,44.6189,44.551,44.5661,41600.0
2007-01-10 14:55:00,59.09,59.11,59.09,59.11,51300.0,44.5661,44.5812,44.5661,44.5812,51300.0
2007-01-10 15:00:00,59.11,59.19,59.1,59.13,39800.0,44.5812,44.6415,44.5737,44.5963,39800.0
2007-01-10 15:05:00,59.15,59.2,59.15,59.18,43500.0,44.6114,44.6491,44.6114,44.634,43500.0
2007-01-10 15:10:00,59.16,59.23,59.16,59.22,31800.0,44.6189,44.6717,44.6189,44.6642,31800.0
2007-01-10 15:15:00,59.22,59.27,59.17,59.19,53800.0,44.6642,44.7019,44.6264,44.6415,53800.0
2007-01-10 15:20:00,59.19,59.29,59.18,59.23,46500.0,44.6415,44.717,44.634,44.6717,46500.0
2007-01-10 15:25:00,59.22,59.23,59.17,59.23,50100.0,44.6642,44.6717,44.6264,44.6717,50100.0
2007-01-10 15:30:00,59.23,59.35,59.23,59.33,50800.0,44.6717,44.7622,44.6717,44.7471,50800.0
2007-01-10 15:35:00,59.33,59.36,59.3,59.34,91000.0,44.7471,44.7697,44.7245,44.7547,91000.0
2007-01-10 15:40:00,59.35,59.37,59.32,59.32,45200.0,44.7622,44.7773,44.7396,44.7396,45200.0
2007-01-10 15:45:00,59.32,59.34,59.26,59.27,34400.0,44.7396,44.7547,44.6943,44.7019,34400.0
2007-01-10 15:50:00,59.27,59.29,59.26,59.27,40000.0,44.7019,44.717,44.6943,44.7019,40000.0
2007-01-10 15:55:00,59.27,59.29,59.22,59.29,81200.0,44.7019,44.717,44.6642,44.717,81200.0
2007-01-11 09:30:00,59.25,59.38,59.23,59.36,90100.0,44.6868,44.7848,44.6717,44.7697,90100.0
2007-01-11 09:35:00,59.36,59.45,59.27,59.29,88300.0,44.7697,44.8376,44.7019,44.717,88300.0
2007-01-11 09:40:00,59.27,59.43,59.25,59.43,118200.0,44.7019,44.8225,44.6868,44.8225,118200.0
2007-01-11 09:45:00,59.43,59.55,59.37,59.38,87200.0,44.8225,44.913,44.7773,44.7848,87200.0
2007-01-11 09:50:00,59.4,59.42,59.35,59.38,31300.0,44.7999,44.815,44.7622,44.7848,31300.0
2007-01-11 09:55:00,59.37,59.42,59.35,59.37,67100.0,44.7773,44.815,44.7622,44.7773,67100.0
2007-01-11 10:00:00,59.37,59.37,59.18,59.22,31300.0,44.7773,44.7773,44.634,44.6642,31300.0
2007-01-11 10:05:00,59.22,59.29,59.15,59.24,92400.0,44.6642,44.717,44.6114,44.6792,92400.0
2007-01-11 10:10:00,59.23,59.4,59.23,59.3,53700.0,44.6717,44.7999,44.6717,44.7245,53700.0
2007-01-11 10:15:00,59.29,59.35,59.28,59.35,27500.0,44.717,44.7622,44.7094,44.7622,27500.0
2007-01-11 10:20:00,59.33,59.33,59.19,59.2,32500.0,44.7471,44.7471,44.6415,44.6491,32500.0
2007-01-11 10:25:00,59.2,59.23,59.14,59.23,36700.0,44.6491,44.6717,44.6038,44.6717,36700.0
2007-01-11 10:30:00,59.23,59.3,59.23,59.29,30700.0,44.6717,44.7245,44.6717,44.717,30700.0
2007-01-11 10:35:00,59.28,59.34,59.28,59.34,32200.0,44.7094,44.7547,44.7094,44.7547,32200.0
2007-01-11 10:40:00,59.34,59.35,59.32,59.35,14400.0,44.7547,44.7622,44.7396,44.7622,14400.0
2007-01-11 10:45:00,59.35,59.4,59.33,59.37,34900.0,44.7622,44.7999,44.7471,44.7773,34900.0
2007-01-11 10:50:00,59.36,59.4,59.3,59.32,30700.0,44.7697,44.7999,44.7245,44.7396,30700.0
2007-01-11 10:55:00,59.32,59.39,59.29,59.39,47700.0,44.7396,44.7924,44.717,44.7924,47700.0
2007-01-11 11:00:00,59.4,59.48,59.38,59.45,55900.0,44.7999,44.8603,44.7848,44.8376,55900.0
2007-01-11 11:05:00,59.46,59.51,59.44,59.51,119000.0,44.8452,44.8829,44.8301,44.8829,119000.0
2007-01-11 11:10:00,59.52,59.57,59.49,59.53,95400.0,44.8904,44.9281,44.8678,44.898,95400.0
2007-01-11 11:15:00,59.52,59.55,59.49,59.51,47000.0,44.8904,44.913,44.8678,44.8829,47000.0
2007-01-11 11:20:00,59.49,59.53,59.34,59.34,33900.0,44.8678,44.898,44.7547,44.7547,33900.0
2007-01-11 11:25:00,59.35,59.45,59.34,59.41,30600.0,44.7622,44.8376,44.7547,44.8075,30600.0
2007-01-11 11:30:00,59.4,59.43,59.31,59.36,48900.0,44.7999,44.8225,44.732,44.7697,48900.0
2007-01-11 11:35:00,59.36,59.41,59.35,59.39,33500.0,44.7697,44.8075,44.7622,44.7924,33500.0
2007-01-11 11:40:00,59.4,59.4,59.28,59.32,45100.0,44.7999,44.7999,44.7094,44.7396,45100.0
2007-01-11 11:45:00,59.32,59.39,59.26,59.29,62900.0,44.7396,44.7924,44.6943,44.717,62900.0
2007-01-11 11:50:00,59.32,59.33,59.25,59.31,34600.0,44.7396,44.7471,44.6868,44.732,34600.0
2007-01-11 11:55:00,59.31,59.32,59.17,59.17,76500.0,44.732,44.7396,44.6264,44.6264,76500.0
2007-01-11 12:00:00,59.17,59.26,59.06,59.26,207700.0,44.6264,44.6943,44.5435,44.6943,207700.0
2007-01-11 12:05:00,59.25,59.32,59.22,59.31,70400.0,44.6868,44.7396,44.6642,44.732,70400.0
2007-01-11 12:10:00,59.32,59.35,59.3,59.34,36400.0,44.7396,44.7622,44.7245,44.7547,36400.0
2007-01-11 12:15:00,59.34,59.43,59.33,59.34,58300.0,44.7547,44.8225,44.7471,44.7547,58300.0
2007-01-11 12:20:00,59.34,59.42,59.31,59.35,37800.0,44.7547,44.815,44.732,44.7622,37800.0
2007-01-11 12:25:00,59.35,59.36,59.3,59.31,18200.0,44.7622,44.7697,44.7245,44.732,18200.0
2007-01-11 12:30:00,59.32,59.37,59.3,59.33,25200.0,44.7396,44.7773,44.7245,44.7471,25200.0
2007-01-11 12:35:00,59.33,59.33,59.28,59.29,15700.0,44.7471,44.7471,44.7094,44.717,15700.0
2007-01-11 12:40:00,59.31,59.33,59.26,59.29,25200.0,44.732,44.7471,44.6943,44.717,25200.0
2007-01-11 12:45:00,59.29,59.29,59.24,59.25,35600.0,44.717,44.717,44.6792,44.6868,35600.0
2007-01-11 12:50:00,59.24,59.27,59.23,59.27,10300.0,44.6792,44.7019,44.6717,44.7019,10300.0
2007-01-11 12:55:00,59.26,59.28,59.22,59.26,27900.0,44.6943,44.7094,44.6642,44.6943,27900.0
2007-01-11 13:00:00,59.27,59.28,59.21,59.27,55500.0,44.7019,44.7094,44.6566,44.7019,55500.0
2007-01-11 13:05:00,59.28,59.28,59.18,59.21,60700.0,44.7094,44.7094,44.634,44.6566,60700.0
2007-01-11 13:10:00,59.21,59.24,59.18,59.21,37100.0,44.6566,44.6792,44.634,44.6566,37100.0
2007-01-11 13:15:00,59.21,59.25,59.2,59.23,13000.0,44.6566,44.6868,44.6491,44.6717,13000.0
2007-01-11 13:20:00,59.22,59.22,59.15,59.16,21300.0,44.6642,44.6642,44.6114,44.6189,21300.0
2007-01-11 13:25:00,59.17,59.22,59.17,59.22,10500.0,44.6264,44.6642,44.6264,44.6642,10500.0
2007-01-11 13:30:00,59.22,59.26,59.2,59.25,12500.0,44.6642,44.6943,44.6491,44.6868,12500.0
2007-01-11 13:35:00,59.25,59.31,59.24,59.3,19900.0,44.6868,44.732,44.6792,44.7245,19900.0
2007-01-11 13:40:00,59.29,59.35,59.29,59.35,17700.0,44.717,44.7622,44.717,44.7622,17700.0
2007-01-11 13:45:00,59.35,59.38,59.34,59.37,26500.0,44.7622,44.7848,44.7547,44.7773,26500.0
2007-01-11 13:50:00,59.38,59.38,59.36,59.38,16300.0,44.7848,44.7848,44.7697,44.7848,16300.0
2007-01-11 13:55:00,59.38,59.4,59.36,59.38,27900.0,44.7848,44.7999,44.7697,44.7848,27900.0
2007-01-11 14:00:00,59.38,59.39,59.29,59.31,35500.0,44.7848,44.7924,44.717,44.732,35500.0
2007-01-11 14:05:00,59.3,59.31,59.25,59.29,55000.0,44.7245,44.732,44.6868,44.717,55000.0
2007-01-11 14:10:00,59.29,59.3,59.28,59.3,18400.0,44.717,44.7245,44.7094,44.7245,18400.0
2007-01-11 14:15:00,59.3,59.38,59.28,59.37,56500.0,44.7245,44.7848,44.7094,44.7773,56500.0
2007-01-11 14:20:00,59.38,59.38,59.34,59.35,34900.0,44.7848,44.7848,44.7547,44.7622,34900.0
2007-01-11 14:25:00,59.35,59.4,59.33,59.37,41400.0,44.7622,44.7999,44.7471,44.7773,41400.0
2007-01-11 14:30:00,59.37,59.41,59.36,59.37,42900.0,44.7773,44.8075,44.7697,44.7773,42900.0
2007-01-11 14:35:00,59.36,59.38,59.3,59.3,32500.0,44.7697,44.7848,44.7245,44.7245,32500.0
2007-01-11 14:40:00,59.29,59.31,59.28,59.31,16500.0,44.717,44.732,44.7094,44.732,16500.0
2007-01-11 14:45:00,59.31,59.36,59.3,59.35,21700.0,44.732,44.7697,44.7245,44.7622,21700.0
2007-01-11 14:50:00,59.34,59.39,59.34,59.37,17300.0,44.7547,44.7924,44.7547,44.7773,17300.0
2007-01-11 14:55:00,59.37,59.39,59.33,59.35,38700.0,44.7773,44.7924,44.7471,44.7622,38700.0
2007-01-11 15:00:00,59.35,59.4,59.34,59.4,32500.0,44.7622,44.7999,44.7547,44.7999,32500.0
2007-01-11 15:05:00,59.38,59.43,59.38,59.43,34000.0,44.7848,44.8225,44.7848,44.8225,34000.0
2007-01-11 15:10:00,59.42,59.44,59.41,59.43,24900.0,44.815,44.8301,44.8075,44.8225,24900.0
2007-01-11 15:15:00,59.43,59.45,59.41,59.45,31200.0,44.8225,44.8376,44.8075,44.8376,31200.0
2007-01-11 15:20:00,59.43,59.45,59.3,59.32,59400.0,44.8225,44.8376,44.7245,44.7396,59400.0
2007-01-11 15:25:00,59.31,59.39,59.23,59.34,53400.0,44.732,44.7924,44.6717,44.7547,53400.0
2007-01-11 15:30:00,59.35,59.38,59.33,59.36,33300.0,44.7622,44.7848,44.7471,44.7697,33300.0
2007-01-11 15:35:00,59.37,59.4,59.33,59.4,33700.0,44.7773,44.7999,44.7471,44.7999,33700.0
2007-01-11 15:40:00,59.39,59.51,59.39,59.48,43000.0,44.7924,44.8829,44.7924,44.8603,43000.0
2007-01-11 15:45:00,59.48,59.51,59.45,59.45,79300.0,44.8603,44.8829,44.8376,44.8376,79300.0
2007-01-11 15:50:00,59.45,59.47,59.41,59.42,54600.0,44.8376,44.8527,44.8075,44.815,54600.0
2007-01-11 15:55:00,59.43,59.44,59.39,59.39,71900.0,44.8225,44.8301,44.7924,44.7924,71900.0
2007-01-12 09:30:00,59.35,59.41,59.32,59.34,51700.0,44.7622,44.8075,44.7396,44.7547,51700.0
2007-01-12 09:35:00,59.33,59.39,59.22,59.25,66000.0,44.7471,44.7924,44.6642,44.6868,66000.0
2007-01-12 09:40:00,59.23,59.23,59.08,59.12,113600.0,44.6717,44.6717,44.5586,44.5887,113600.0
2007-01-12 09:45:00,59.12,59.18,59.1,59.11,74300.0,44.5887,44.634,44.5737,44.5812,74300.0
2007-01-12 09:50:00,59.1,59.2,59.09,59.1,70700.0,44.5737,44.6491,44.5661,44.5737,70700.0
2007-01-12 09:55:00,59.09,59.14,59.0,59.1,69200.0,44.5661,44.6038,44.4982,44.5737,69200.0
2007-01-12 10:00:00,59.1,59.1,59.0,59.01,68200.0,44.5737,44.5737,44.4982,44.5058,68200.0
2007-01-12 10:05:00,59.0,59.01,58.94,58.94,55800.0,44.4982,44.5058,44.453,44.453,55800.0
2007-01-12 10:10:00,58.95,58.96,58.86,58.88,57900.0,44.4605,44.4681,44.3926,44.4077,57900.0
2007-01-12 10:15:00,58.88,59.04,58.87,59.04,46400.0,44.4077,44.5284,44.4002,44.5284,46400.0
2007-01-12 10:20:00,59.04,59.15,58.98,59.0,82500.0,44.5284,44.6114,44.4831,44.4982,82500.0
2007-01-12 10:25:00,58.99,59.03,58.96,58.99,53400.0,44.4907,44.5209,44.4681,44.4907,53400.0
2007-01-12 10:30:00,59.0,59.01,58.88,58.95,91400.0,44.4982,44.5058,44.4077,44.4605,91400.0
2007-01-12 10:35:00,58.95,59.0,58.89,58.89,43900.0,44.4605,44.4982,44.4153,44.4153,43900.0
2007-01-12 10:40:00,58.88,58.89,58.76,58.86,118600.0,44.4077,44.4153,44.3172,44.3926,118600.0
2007-01-12 10:45:00,58.85,58.95,58.84,58.93,60200.0,44.3851,44.4605,44.3776,44.4454,60200.0
2007-01-12 10:50:00,58.95,58.95,58.8,58.84,50300.0,44.4605,44.4605,44.3474,44.3776,50300.0
2007-01-12 10:55:00,58.85,58.97,58.76,58.95,102400.0,44.3851,44.4756,44.3172,44.4605,102400.0
2007-01-12 11:00:00,58.96,59.0,58.89,58.95,39700.0,44.4681,44.4982,44.4153,44.4605,39700.0
2007-01-12 11:05:00,58.95,58.96,58.82,58.86,50400.0,44.4605,44.4681,44.3625,44.3926,50400.0
2007-01-12 11:10:00,58.87,58.93,58.84,58.93,28600.0,44.4002,44.4454,44.3776,44.4454,28600.0
2007-01-12 11:15:00,58.94,58.98,58.91,58.96,23300.0,44.453,44.4831,44.4304,44.4681,23300.0
2007-01-12 11:20:00,58.95,58.98,58.89,58.97,40000.0,44.4605,44.4831,44.4153,44.4756,40000.0
2007-01-12 11:25:00,58.97,58.99,58.95,58.99,25600.0,44.4756,44.4907,44.4605,44.4907,25600.0
2007-01-12 11:30:00,58.99,59.01,58.94,59.01,53700.0,44.4907,44.5058,44.453,44.5058,53700.0
2007-01-12 11:35:00,59.01,59.11,59.0,59.09,62800.0,44.5058,44.5812,44.4982,44.5661,62800.0
2007-01-12 11:40:00,59.09,59.17,59.07,59.15,70600.0,44.5661,44.6264,44.551,44.6114,70600.0
2007-01-12 11:45:00,59.15,59.22,59.14,59.22,40100.0,44.6114,44.6642,44.6038,44.6642,40100.0
2007-01-12 11:50:00,59.22,59.3,59.22,59.25,42700.0,44.6642,44.7245,44.6642,44.6868,42700.0
2007-01-12 11:55:00,59.26,59.27,59.25,59.27,23900.0,44.6943,44.7019,44.6868,44.7019,23900.0
2007-01-12 12:00:00,59.27,59.29,59.25,59.26,21600.0,44.7019,44.717,44.6868,44.6943,21600.0
2007-01-12 12:05:00,59.26,59.26,59.25,59.26,19400.0,44.6943,44.6943,44.6868,44.6943,19400.0
2007-01-12 12:10:00,59.26,59.27,59.23,59.23,29200.0,44.6943,44.7019,44.6717,44.6717,29200.0
2007-01-12 12:15:00,59.23,59.26,59.2,59.22,54100.0,44.6717,44.6943,44.6491,44.6642,54100.0
2007-01-12 12:20:00,59.22,59.26,59.21,59.25,54200.0,44.6642,44.6943,44.6566,44.6868,54200.0
2007-01-12 12:25:00,59.25,59.29,59.22,59.24,32600.0,44.6868,44.717,44.6642,44.6792,32600.0
2007-01-12 12:30:00,59.23,59.27,59.23,59.26,63900.0,44.6717,44.7019,44.6717,44.6943,63900.0
2007-01-12 12:35:00,59.27,59.27,59.23,59.25,19500.0,44.7019,44.7019,44.6717,44.6868,19500.0
2007-01-12 12:40:00,59.26,59.27,59.23,59.23,45700.0,44.6943,44.7019,44.6717,44.6717,45700.0
2007-01-12 12:45:00,59.23,59.29,59.23,59.29,82100.0,44.6717,44.717,44.6717,44.717,82100.0
2007-01-12 12:50:00,59.3,59.32,59.26,59.27,50600.0,44.7245,44.7396,44.6943,44.7019,50600.0
2007-01-12 12:55:00,59.27,59.28,59.23,59.24,54400.0,44.7019,44.7094,44.6717,44.6792,54400.0
2007-01-12 13:00:00,59.26,59.26,59.21,59.21,19600.0,44.6943,44.6943,44.6566,44.6566,19600.0
2007-01-12 13:05:00,59.22,59.25,59.19,59.24,33100.0,44.6642,44.6868,44.6415,44.6792,33100.0
2007-01-12 13:10:00,59.24,59.25,59.22,59.22,14600.0,44.6792,44.6868,44.6642,44.6642,14600.0
2007-01-12 13:15:00,59.22,59.24,59.21,59.21,16000.0,44.6642,44.6792,44.6566,44.6566,16000.0
2007-01-12 13:20:00,59.22,59.24,59.17,59.18,19200.0,44.6642,44.6792,44.6264,44.634,19200.0
2007-01-12 13:25:00,59.18,59.19,59.08,59.08,33400.0,44.634,44.6415,44.5586,44.5586,33400.0
2007-01-12 13:30:00,59.08,59.11,59.08,59.1,19400.0,44.5586,44.5812,44.5586,44.5737,19400.0
2007-01-12 13:35:00,59.1,59.1,59.04,59.05,18000.0,44.5737,44.5737,44.5284,44.5359,18000.0
2007-01-12 13:40:00,59.05,59.05,59.02,59.04,25800.0,44.5359,44.5359,44.5133,44.5284,25800.0
2007-01-12 13:45:00,59.04,59.07,59.04,59.06,14600.0,44.5284,44.551,44.5284,44.5435,14600.0
2007-01-12 13:50:00,59.07,59.07,59.03,59.03,42800.0,44.551,44.551,44.5209,44.5209,42800.0
2007-01-12 13:55:00,59.02,59.05,59.01,59.03,42200.0,44.5133,44.5359,44.5058,44.5209,42200.0
2007-01-12 14:00:00,59.03,59.06,59.02,59.04,28500.0,44.5209,44.5435,44.5133,44.5284,28500.0
2007-01-12 14:05:00,59.04,59.12,59.04,59.11,12500.0,44.5284,44.5887,44.5284,44.5812,12500.0
2007-01-12 14:10:00,59.11,59.14,59.1,59.1,25500.0,44.5812,44.6038,44.5737,44.5737,25500.0
2007-01-12 14:15:00,59.11,59.11,59.02,59.04,44100.0,44.5812,44.5812,44.5133,44.5284,44100.0
2007-01-12 14:20:00,59.04,59.05,59.0,59.03,28100.0,44.5284,44.5359,44.4982,44.5209,28100.0
2007-01-12 14:25:00,59.02,59.06,59.01,59.05,32800.0,44.5133,44.5435,44.5058,44.5359,32800.0
2007-01-12 14:30:00,59.06,59.07,59.03,59.03,40400.0,44.5435,44.551,44.5209,44.5209,40400.0
2007-01-12 14:35:00,59.03,59.04,59.01,59.02,21400.0,44.5209,44.5284,44.5058,44.5133,21400.0
2007-01-12 14:40:00,59.01,59.03,59.01,59.03,41700.0,44.5058,44.5209,44.5058,44.5209,41700.0
2007-01-12 14:45:00,59.03,59.03,58.98,58.99,30700.0,44.5209,44.5209,44.4831,44.4907,30700.0
2007-01-12 14:50:00,58.98,59.01,58.97,59.0,78100.0,44.4831,44.5058,44.4756,44.4982,78100.0
2007-01-12 14:55:00,59.0,59.01,58.96,59.01,71600.0,44.4982,44.5058,44.4681,44.5058,71600.0
2007-01-12 15:00:00,59.01,59.02,58.99,59.01,55800.0,44.5058,44.5133,44.4907,44.5058,55800.0
2007-01-12 15:05:00,59.02,59.04,59.01,59.02,56500.0,44.5133,44.5284,44.5058,44.5133,56500.0
2007-01-12 15:10:00,59.02,59.04,59.0,59.03,28400.0,44.5133,44.5284,44.4982,44.5209,28400.0
2007-01-12 15:15:00,59.03,59.06,58.96,58.96,58700.0,44.5209,44.5435,44.4681,44.4681,58700.0
2007-01-12 15:20:00,58.96,58.97,58.92,58.95,68600.0,44.4681,44.4756,44.4379,44.4605,68600.0
2007-01-12 15:25:00,58.94,58.97,58.93,58.93,57300.0,44.453,44.4756,44.4454,44.4454,57300.0
2007-01-12 15:30:00,58.93,58.99,58.92,58.99,81000.0,44.4454,44.4907,44.4379,44.4907,81000.0
2007-01-12 15:35:00,58.99,59.01,58.97,58.98,71400.0,44.4907,44.5058,44.4756,44.4831,71400.0
2007-01-12 15:40:00,58.98,59.05,58.98,58.99,139600.0,44.4831,44.5359,44.4831,44.4907,139600.0
2007-01-12 15:45:00,59.0,59.04,58.97,59.02,88100.0,44.4982,44.5284,44.4756,44.5133,88100.0
2007-01-12 15:50:00,59.02,59.05,59.0,59.03,107300.0,44.5133,44.5359,44.4982,44.5209,107300.0
2007-01-12 15:55:00,59.02,59.05,58.96,59.04,155900.0,44.5133,44.5359,44.4681,44.5284,155900.0
2007-01-16 09:30:00,58.85,59.05,58.81,59.03,141700.0,44.3851,44.5359,44.3549,44.5209,141700.0
2007-01-16 09:35:00,59.02,59.05,58.78,58.78,99600.0,44.5133,44.5359,44.3323,44.3323,99600.0
2007-01-16 09:40:00,58.78,59.07,58.77,59.01,81800.0,44.3323,44.551,44.3248,44.5058,81800.0
2007-01-16 09:45:00,59.01,59.1,58.98,59.01,62700.0,44.5058,44.5737,44.4831,44.5058,62700.0
2007-01-16 09:50:00,59.01,59.06,58.89,58.96,63100.0,44.5058,44.5435,44.4153,44.4681,63100.0
2007-01-16 09:55:00,58.95,59.03,58.93,59.01,63800.0,44.4605,44.5209,44.4454,44.5058,63800.0
2007-01-16 10:00:00,59.01,59.06,58.94,58.94,108700.0,44.5058,44.5435,44.453,44.453,108700.0
2007-01-16 10:05:00,58.93,58.98,58.88,58.89,61700.0,44.4454,44.4831,44.4077,44.4153,61700.0
2007-01-16 10:10:00,58.89,59.0,58.89,59.0,58000.0,44.4153,44.4982,44.4153,44.4982,58000.0
2007-01-16 10:15:00,59.0,59.02,58.96,59.01,62000.0,44.4982,44.5133,44.4681,44.5058,62000.0
2007-01-16 10:20:00,59.0,59.03,58.97,58.98,54600.0,44.4982,44.5209,44.4756,44.4831,54600.0
2007-01-16 10:25:00,58.98,59.0,58.98,58.99,58700.0,44.4831,44.4982,44.4831,44.4907,58700.0
2007-01-16 10:30:00,59.0,59.0,58.97,58.98,65500.0,44.4982,44.4982,44.4756,44.4831,65500.0
2007-01-16 10:35:00,58.98,59.0,58.95,58.97,58700.0,44.4831,44.4982,44.4605,44.4756,58700.0
2007-01-16 10:40:00,58.96,58.97,58.93,58.94,108400.0,44.4681,44.4756,44.4454,44.453,108400.0
2007-01-16 10:45:00,58.94,58.95,58.91,58.94,65200.0,44.453,44.4605,44.4304,44.453,65200.0
2007-01-16 10:50:00,58.94,59.0,58.94,58.97,25600.0,44.453,44.4982,44.453,44.4756,25600.0
2007-01-16 10:55:00,58.97,58.97,58.94,58.95,65900.0,44.4756,44.4756,44.453,44.4605,65900.0
2007-01-16 11:00:00,58.95,58.99,58.93,58.98,63000.0,44.4605,44.4907,44.4454,44.4831,63000.0
2007-01-16 11:05:00,58.99,59.02,58.98,59.0,58100.0,44.4907,44.5133,44.4831,44.4982,58100.0
2007-01-16 11:10:00,59.0,59.1,58.99,59.08,52600.0,44.4982,44.5737,44.4907,44.5586,52600.0
2007-01-16 11:15:00,59.09,59.14,59.04,59.05,59400.0,44.5661,44.6038,44.5284,44.5359,59400.0
2007-01-16 11:20:00,59.04,59.08,59.01,59.04,67800.0,44.5284,44.5586,44.5058,44.5284,67800.0
2007-01-16 11:25:00,59.04,59.05,58.99,59.01,47600.0,44.5284,44.5359,44.4907,44.5058,47600.0
2007-01-16 11:30:00,59.03,59.06,59.03,59.04,23700.0,44.5209,44.5435,44.5209,44.5284,23700.0
2007-01-16 11:35:00,59.04,59.07,59.0,59.01,53000.0,44.5284,44.551,44.4982,44.5058,53000.0
2007-01-16 11:40:00,59.02,59.03,58.99,59.01,56000.0,44.5133,44.5209,44.4907,44.5058,56000.0
2007-01-16 11:45:00,59.0,59.01,58.98,59.0,31300.0,44.4982,44.5058,44.4831,44.4982,31300.0
2007-01-16 11:50:00,59.0,59.01,58.99,59.0,22300.0,44.4982,44.5058,44.4907,44.4982,22300.0
2007-01-16 11:55:00,58.99,59.01,58.95,58.95,41500.0,44.4907,44.5058,44.4605,44.4605,41500.0
2007-01-16 12:00:00,58.96,58.99,58.95,58.95,42200.0,44.4681,44.4907,44.4605,44.4605,42200.0
2007-01-16 12:05:00,58.96,59.03,58.95,59.03,23600.0,44.4681,44.5209,44.4605,44.5209,23600.0
2007-01-16 12:10:00,59.03,59.07,59.03,59.07,27200.0,44.5209,44.551,44.5209,44.551,27200.0
2007-01-16 12:15:00,59.07,59.08,59.01,59.03,62900.0,44.551,44.5586,44.5058,44.5209,62900.0
2007-01-16 12:20:00,59.03,59.03,58.98,58.99,351100.0,44.5209,44.5209,44.4831,44.4907,351100.0
2007-01-16 12:25:00,58.99,59.01,58.98,58.99,40300.0,44.4907,44.5058,44.4831,44.4907,40300.0
2007-01-16 12:30:00,58.99,59.07,58.98,59.07,95500.0,44.4907,44.551,44.4831,44.551,95500.0
2007-01-16 12:35:00,59.07,59.08,59.02,59.06,52100.0,44.551,44.5586,44.5133,44.5435,52100.0
2007-01-16 12:40:00,59.06,59.07,59.03,59.07,52500.0,44.5435,44.551,44.5209,44.551,52500.0
2007-01-16 12:45:00,59.07,59.09,59.01,59.01,56800.0,44.551,44.5661,44.5058,44.5058,56800.0
2007-01-16 12:50:00,59.01,59.01,58.9,58.92,48000.0,44.5058,44.5058,44.4228,44.4379,48000.0
2007-01-16 12:55:00,58.92,58.96,58.89,58.95,31200.0,44.4379,44.4681,44.4153,44.4605,31200.0
2007-01-16 13:00:00,58.95,58.97,58.92,58.96,27600.0,44.4605,44.4756,44.4379,44.4681,27600.0
2007-01-16 13:05:00,58.97,58.99,58.95,58.98,29000.0,44.4756,44.4907,44.4605,44.4831,29000.0
2007-01-16 13:10:00,58.98,59.0,58.95,58.96,37500.0,44.4831,44.4982,44.4605,44.4681,37500.0
2007-01-16 13:15:00,58.95,58.97,58.9,58.93,48100.0,44.4605,44.4756,44.4228,44.4454,48100.0
2007-01-16 13:20:00,58.92,58.94,58.89,58.91,25800.0,44.4379,44.453,44.4153,44.4304,25800.0
2007-01-16 13:25:00,58.91,58.92,58.85,58.86,41800.0,44.4304,44.4379,44.3851,44.3926,41800.0
2007-01-16 13:30:00,58.86,58.89,58.85,58.85,57200.0,44.3926,44.4153,44.3851,44.3851,57200.0
2007-01-16 13:35:00,58.85,58.92,58.83,58.84,53300.0,44.3851,44.4379,44.37,44.3776,53300.0
2007-01-16 13:40:00,58.83,58.84,58.8,58.81,38600.0,44.37,44.3776,44.3474,44.3549,38600.0
2007-01-16 13:45:00,58.81,58.81,58.75,58.75,61000.0,44.3549,44.3549,44.3097,44.3097,61000.0
2007-01-16 13:50:00,58.75,58.75,58.71,58.73,51100.0,44.3097,44.3097,44.2795,44.2946,51100.0
2007-01-16 13:55:00,58.72,58.74,58.68,58.74,41000.0,44.2871,44.3021,44.2569,44.3021,41000.0
2007-01-16 14:00:00,58.73,58.75,58.73,58.74,77200.0,44.2946,44.3097,44.2946,44.3021,77200.0
2007-01-16 14:05:00,58.74,58.79,58.73,58.78,33900.0,44.3021,44.3398,44.2946,44.3323,33900.0
2007-01-16 14:10:00,58.79,58.84,58.79,58.84,61100.0,44.3398,44.3776,44.3398,44.3776,61100.0
2007-01-16 14:15:00,58.84,58.87,58.81,58.81,52400.0,44.3776,44.4002,44.3549,44.3549,52400.0
2007-01-16 14:20:00,58.82,58.91,58.81,58.88,93000.0,44.3625,44.4304,44.3549,44.4077,93000.0
2007-01-16 14:25:00,58.87,58.87,58.73,58.78,60200.0,44.4002,44.4002,44.2946,44.3323,60200.0
2007-01-16 14:30:00,58.79,58.88,58.78,58.86,101500.0,44.3398,44.4077,44.3323,44.3926,101500.0
2007-01-16 14:35:00,58.86,58.91,58.85,58.89,23500.0,44.3926,44.4304,44.3851,44.4153,23500.0
2007-01-16 14:40:00,58.88,58.91,58.87,58.91,19900.0,44.4077,44.4304,44.4002,44.4304,19900.0
2007-01-16 14:45:00,58.91,58.98,58.91,58.96,35800.0,44.4304,44.4831,44.4304,44.4681,35800.0
2007-01-16 14:50:00,58.96,58.98,58.95,58.98,45500.0,44.4681,44.4831,44.4605,44.4831,45500.0
2007-01-16 14:55:00,58.98,59.01,58.94,58.99,69500.0,44.4831,44.5058,44.453,44.4907,69500.0
2007-01-16 15:00:00,58.98,59.0,58.93,59.0,47700.0,44.4831,44.4982,44.4454,44.4982,47700.0
2007-01-16 15:05:00,59.0,59.02,58.95,58.98,64400.0,44.4982,44.5133,44.4605,44.4831,64400.0
2007-01-16 15:10:00,58.98,59.02,58.97,59.0,50100.0,44.4831,44.5133,44.4756,44.4982,50100.0
2007-01-16 15:15:00,59.0,59.0,58.94,58.96,36800.0,44.4982,44.4982,44.453,44.4681,36800.0
2007-01-16 15:20:00,58.95,59.01,58.95,58.99,51400.0,44.4605,44.5058,44.4605,44.4907,51400.0
2007-01-16 15:25:00,59.0,59.01,58.96,59.01,34100.0,44.4982,44.5058,44.4681,44.5058,34100.0
2007-01-16 15:30:00,59.01,59.04,58.98,59.04,101300.0,44.5058,44.5284,44.4831,44.5284,101300.0
2007-01-16 15:35:00,59.02,59.08,59.01,59.01,97600.0,44.5133,44.5586,44.5058,44.5058,97600.0
2007-01-16 15:40:00,59.01,59.1,59.0,59.08,77900.0,44.5058,44.5737,44.4982,44.5586,77900.0
2007-01-16 15:45:00,59.08,59.1,59.01,59.05,107200.0,44.5586,44.5737,44.5058,44.5359,107200.0
2007-01-16 15:50:00,59.05,59.1,59.03,59.09,57700.0,44.5359,44.5737,44.5209,44.5661,57700.0
2007-01-16 15:55:00,59.09,59.18,59.08,59.14,188100.0,44.5661,44.634,44.5586,44.6038,188100.0
2007-01-17 09:30:00,59.16,59.28,59.0,59.28,157300.0,44.6189,44.7094,44.4982,44.7094,157300.0
2007-01-17 09:35:00,59.29,59.3,59.15,59.28,94800.0,44.717,44.7245,44.6114,44.7094,94800.0
2007-01-17 09:40:00,59.29,59.32,59.25,59.25,57400.0,44.717,44.7396,44.6868,44.6868,57400.0
2007-01-17 09:45:00,59.25,59.27,59.11,59.19,66600.0,44.6868,44.7019,44.5812,44.6415,66600.0
2007-01-17 09:50:00,59.18,59.31,59.14,59.28,88000.0,44.634,44.732,44.6038,44.7094,88000.0
2007-01-17 09:55:00,59.28,59.34,59.16,59.24,41100.0,44.7094,44.7547,44.6189,44.6792,41100.0
2007-01-17 10:00:00,59.26,59.26,59.02,59.1,79200.0,44.6943,44.6943,44.5133,44.5737,79200.0
2007-01-17 10:05:00,59.14,59.32,59.11,59.32,47600.0,44.6038,44.7396,44.5812,44.7396,47600.0
2007-01-17 10:10:00,59.33,59.35,59.25,59.28,61900.0,44.7471,44.7622,44.6868,44.7094,61900.0
2007-01-17 10:15:00,59.28,59.36,59.2,59.21,65700.0,44.7094,44.7697,44.6491,44.6566,65700.0
2007-01-17 10:20:00,59.21,59.31,59.19,59.23,51200.0,44.6566,44.732,44.6415,44.6717,51200.0
2007-01-17 10:25:00,59.23,59.33,59.22,59.31,31800.0,44.6717,44.7471,44.6642,44.732,31800.0
2007-01-17 10:30:00,59.3,59.3,59.23,59.3,26300.0,44.7245,44.7245,44.6717,44.7245,26300.0
2007-01-17 10:35:00,59.3,59.44,59.3,59.4,75600.0,44.7245,44.8301,44.7245,44.7999,75600.0
2007-01-17 10:40:00,59.39,59.46,59.35,59.42,48600.0,44.7924,44.8452,44.7622,44.815,48600.0
2007-01-17 10:45:00,59.42,59.44,59.41,59.42,25800.0,44.815,44.8301,44.8075,44.815,25800.0
2007-01-17 10:50:00,59.42,59.42,59.33,59.33,31600.0,44.815,44.815,44.7471,44.7471,31600.0
2007-01-17 10:55:00,59.33,59.34,59.25,59.3,26500.0,44.7471,44.7547,44.6868,44.7245,26500.0
2007-01-17 11:00:00,59.3,59.38,59.29,59.35,45200.0,44.7245,44.7848,44.717,44.7622,45200.0
2007-01-17 11:05:00,59.36,59.41,59.32,59.33,23800.0,44.7697,44.8075,44.7396,44.7471,23800.0
2007-01-17 11:10:00,59.32,59.34,59.28,59.29,17700.0,44.7396,44.7547,44.7094,44.717,17700.0
2007-01-17 11:15:00,59.28,59.36,59.28,59.32,50200.0,44.7094,44.7697,44.7094,44.7396,50200.0
2007-01-17 11:20:00,59.32,59.37,59.29,59.32,19600.0,44.7396,44.7773,44.717,44.7396,19600.0
2007-01-17 11:25:00,59.3,59.36,59.29,59.32,24800.0,44.7245,44.7697,44.717,44.7396,24800.0
2007-01-17 11:30:00,59.36,59.39,59.3,59.37,45900.0,44.7697,44.7924,44.7245,44.7773,45900.0
2007-01-17 11:35:00,59.37,59.43,59.37,59.39,32500.0,44.7773,44.8225,44.7773,44.7924,32500.0
2007-01-17 11:40:00,59.37,59.38,59.33,59.35,22000.0,44.7773,44.7848,44.7471,44.7622,22000.0
2007-01-17 11:45:00,59.34,59.36,59.3,59.36,50000.0,44.7547,44.7697,44.7245,44.7697,50000.0
2007-01-17 11:50:00,59.36,59.41,59.33,59.33,47900.0,44.7697,44.8075,44.7471,44.7471,47900.0
2007-01-17 11:55:00,59.33,59.42,59.33,59.41,54700.0,44.7471,44.815,44.7471,44.8075,54700.0
2007-01-17 12:00:00,59.41,59.42,59.33,59.33,41800.0,44.8075,44.815,44.7471,44.7471,41800.0
2007-01-17 12:05:00,59.34,59.45,59.33,59.39,69700.0,44.7547,44.8376,44.7471,44.7924,69700.0
2007-01-17 12:10:00,59.39,59.47,59.38,59.43,43500.0,44.7924,44.8527,44.7848,44.8225,43500.0
2007-01-17 12:15:00,59.43,59.44,59.39,59.41,15000.0,44.8225,44.8301,44.7924,44.8075,15000.0
2007-01-17 12:20:00,59.41,59.44,59.37,59.44,30600.0,44.8075,44.8301,44.7773,44.8301,30600.0
2007-01-17 12:25:00,59.44,59.45,59.4,59.44,21000.0,44.8301,44.8376,44.7999,44.8301,21000.0
2007-01-17 12:30:00,59.45,59.46,59.42,59.43,33400.0,44.8376,44.8452,44.815,44.8225,33400.0
2007-01-17 12:35:00,59.42,59.43,59.41,59.43,35000.0,44.815,44.8225,44.8075,44.8225,35000.0
2007-01-17 12:40:00,59.43,59.47,59.43,59.46,48100.0,44.8225,44.8527,44.8225,44.8452,48100.0
2007-01-17 12:45:00,59.46,59.47,59.45,59.45,45800.0,44.8452,44.8527,44.8376,44.8376,45800.0
2007-01-17 12:50:00,59.46,59.5,59.42,59.42,65900.0,44.8452,44.8753,44.815,44.815,65900.0
2007-01-17 12:55:00,59.42,59.44,59.39,59.42,39000.0,44.815,44.8301,44.7924,44.815,39000.0
2007-01-17 13:00:00,59.42,59.43,59.38,59.42,50100.0,44.815,44.8225,44.7848,44.815,50100.0
2007-01-17 13:05:00,59.42,59.42,59.25,59.29,92100.0,44.815,44.815,44.6868,44.717,92100.0
2007-01-17 13:10:00,59.3,59.31,59.24,59.24,46800.0,44.7245,44.732,44.6792,44.6792,46800.0
2007-01-17 13:15:00,59.23,59.28,59.21,59.23,47800.0,44.6717,44.7094,44.6566,44.6717,47800.0
2007-01-17 13:20:00,59.23,59.27,59.2,59.25,56200.0,44.6717,44.7019,44.6491,44.6868,56200.0
2007-01-17 13:25:00,59.24,59.26,59.21,59.24,26300.0,44.6792,44.6943,44.6566,44.6792,26300.0
2007-01-17 13:30:00,59.24,59.27,59.22,59.23,30500.0,44.6792,44.7019,44.6642,44.6717,30500.0
2007-01-17 13:35:00,59.24,59.26,59.22,59.22,34100.0,44.6792,44.6943,44.6642,44.6642,34100.0
2007-01-17 13:40:00,59.23,59.23,59.18,59.2,55100.0,44.6717,44.6717,44.634,44.6491,55100.0
2007-01-17 13:45:00,59.19,59.21,59.19,59.21,21900.0,44.6415,44.6566,44.6415,44.6566,21900.0
2007-01-17 13:50:00,59.21,59.22,59.18,59.2,22600.0,44.6566,44.6642,44.634,44.6491,22600.0
2007-01-17 13:55:00,59.2,59.27,59.19,59.23,22300.0,44.6491,44.7019,44.6415,44.6717,22300.0
2007-01-17 14:00:00,59.21,59.32,59.17,59.29,59900.0,44.6566,44.7396,44.6264,44.717,59900.0
2007-01-17 14:05:00,59.3,59.33,59.25,59.29,22800.0,44.7245,44.7471,44.6868,44.717,22800.0
2007-01-17 14:10:00,59.3,59.32,59.23,59.23,36800.0,44.7245,44.7396,44.6717,44.6717,36800.0
2007-01-17 14:15:00,59.23,59.28,59.17,59.27,36800.0,44.6717,44.7094,44.6264,44.7019,36800.0
2007-01-17 14:20:00,59.27,59.27,59.16,59.22,38400.0,44.7019,44.7019,44.6189,44.6642,38400.0
2007-01-17 14:25:00,59.21,59.25,59.18,59.24,75600.0,44.6566,44.6868,44.634,44.6792,75600.0
2007-01-17 14:30:00,59.24,59.24,59.18,59.22,77400.0,44.6792,44.6792,44.634,44.6642,77400.0
2007-01-17 14:35:00,59.22,59.24,59.19,59.19,48900.0,44.6642,44.6792,44.6415,44.6415,48900.0
2007-01-17 14:40:00,59.2,59.25,59.2,59.23,38800.0,44.6491,44.6868,44.6491,44.6717,38800.0
2007-01-17 14:45:00,59.24,59.24,59.17,59.18,40500.0,44.6792,44.6792,44.6264,44.634,40500.0
2007-01-17 14:50:00,59.19,59.21,59.13,59.17,47900.0,44.6415,44.6566,44.5963,44.6264,47900.0
2007-01-17 14:55:00,59.17,59.24,59.17,59.24,26300.0,44.6264,44.6792,44.6264,44.6792,26300.0
2007-01-17 15:00:00,59.23,59.25,59.21,59.22,36200.0,44.6717,44.6868,44.6566,44.6642,36200.0
2007-01-17 15:05:00,59.22,59.23,59.1,59.11,44400.0,44.6642,44.6717,44.5737,44.5812,44400.0
2007-01-17 15:10:00,59.11,59.14,59.05,59.13,47100.0,44.5812,44.6038,44.5359,44.5963,47100.0
2007-01-17 15:15:00,59.12,59.21,59.12,59.17,32500.0,44.5887,44.6566,44.5887,44.6264,32500.0
2007-01-17 15:20:00,59.17,59.21,59.06,59.08,51100.0,44.6264,44.6566,44.5435,44.5586,51100.0
2007-01-17 15:25:00,59.08,59.11,59.01,59.09,44900.0,44.5586,44.5812,44.5058,44.5661,44900.0
2007-01-17 15:30:00,59.09,59.17,59.09,59.15,40200.0,44.5661,44.6264,44.5661,44.6114,40200.0
2007-01-17 15:35:00,59.14,59.21,59.14,59.19,45600.0,44.6038,44.6566,44.6038,44.6415,45600.0
2007-01-17 15:40:00,59.2,59.21,59.16,59.17,57700.0,44.6491,44.6566,44.6189,44.6264,57700.0
2007-01-17 15:45:00,59.16,59.25,59.16,59.23,67300.0,44.6189,44.6868,44.6189,44.6717,67300.0
2007-01-17 15:50:00,59.23,59.26,59.22,59.23,58800.0,44.6717,44.6943,44.6642,44.6717,58800.0
2007-01-17 15:55:00,59.22,59.24,59.19,59.24,126600.0,44.6642,44.6792,44.6415,44.6792,126600.0
2007-01-18 09:30:00,58.5,59.43,58.5,59.2,92400.0,44.1211,44.8225,44.1211,44.6491,92400.0
2007-01-18 09:35:00,59.21,59.26,59.16,59.25,33100.0,44.6566,44.6943,44.6189,44.6868,33100.0
2007-01-18 09:40:00,59.26,59.4,59.24,59.37,51500.0,44.6943,44.7999,44.6792,44.7773,51500.0
2007-01-18 09:45:00,59.37,59.38,59.23,59.27,46600.0,44.7773,44.7848,44.6717,44.7019,46600.0
2007-01-18 09:50:00,59.24,59.27,59.17,59.17,52900.0,44.6792,44.7019,44.6264,44.6264,52900.0
2007-01-18 09:55:00,59.16,59.2,58.96,59.01,77800.0,44.6189,44.6491,44.4681,44.5058,77800.0
2007-01-18 10:00:00,59.01,59.01,58.86,58.93,81900.0,44.5058,44.5058,44.3926,44.4454,81900.0
2007-01-18 10:05:00,58.91,59.06,58.77,59.06,82700.0,44.4304,44.5435,44.3248,44.5435,82700.0
2007-01-18 10:10:00,59.07,59.11,59.0,59.08,141600.0,44.551,44.5812,44.4982,44.5586,141600.0
2007-01-18 10:15:00,59.09,59.13,59.08,59.11,68900.0,44.5661,44.5963,44.5586,44.5812,68900.0
2007-01-18 10:20:00,59.1,59.16,59.1,59.16,60200.0,44.5737,44.6189,44.5737,44.6189,60200.0
2007-01-18 10:25:00,59.15,59.15,59.09,59.1,71300.0,44.6114,44.6114,44.5661,44.5737,71300.0
2007-01-18 10:30:00,59.09,59.2,59.09,59.1,62100.0,44.5661,44.6491,44.5661,44.5737,62100.0
2007-01-18 10:35:00,59.11,59.24,59.11,59.15,54400.0,44.5812,44.6792,44.5812,44.6114,54400.0
2007-01-18 10:40:00,59.15,59.26,59.14,59.17,53900.0,44.6114,44.6943,44.6038,44.6264,53900.0
2007-01-18 10:45:00,59.18,59.19,59.13,59.19,25500.0,44.634,44.6415,44.5963,44.6415,25500.0
2007-01-18 10:50:00,59.18,59.18,59.14,59.15,22500.0,44.634,44.634,44.6038,44.6114,22500.0
2007-01-18 10:55:00,59.16,59.17,59.11,59.16,29600.0,44.6189,44.6264,44.5812,44.6189,29600.0
2007-01-18 11:00:00,59.16,59.23,59.15,59.19,29500.0,44.6189,44.6717,44.6114,44.6415,29500.0
2007-01-18 11:05:00,59.2,59.24,59.16,59.16,48800.0,44.6491,44.6792,44.6189,44.6189,48800.0
2007-01-18 11:10:00,59.15,59.2,59.14,59.19,41300.0,44.6114,44.6491,44.6038,44.6415,41300.0
2007-01-18 11:15:00,59.19,59.26,59.19,59.24,60800.0,44.6415,44.6943,44.6415,44.6792,60800.0
2007-01-18 11:20:00,59.25,59.29,59.15,59.18,62300.0,44.6868,44.717,44.6114,44.634,62300.0
2007-01-18 11:25:00,59.19,59.24,59.02,59.12,53900.0,44.6415,44.6792,44.5133,44.5887,53900.0
2007-01-18 11:30:00,59.11,59.19,59.11,59.18,27400.0,44.5812,44.6415,44.5812,44.634,27400.0
2007-01-18 11:35:00,59.19,59.22,59.07,59.15,34200.0,44.6415,44.6642,44.551,44.6114,34200.0
2007-01-18 11:40:00,59.15,59.15,59.04,59.06,26100.0,44.6114,44.6114,44.5284,44.5435,26100.0
2007-01-18 11:45:00,59.07,59.15,59.07,59.13,35500.0,44.551,44.6114,44.551,44.5963,35500.0
2007-01-18 11:50:00,59.12,59.2,59.07,59.15,92500.0,44.5887,44.6491,44.551,44.6114,92500.0
2007-01-18 11:55:00,59.15,59.17,59.06,59.11,53300.0,44.6114,44.6264,44.5435,44.5812,53300.0
2007-01-18 12:00:00,59.11,59.17,59.11,59.15,64400.0,44.5812,44.6264,44.5812,44.6114,64400.0
2007-01-18 12:05:00,59.16,59.19,59.1,59.12,39500.0,44.6189,44.6415,44.5737,44.5887,39500.0
2007-01-18 12:10:00,59.11,59.12,59.03,59.08,23200.0,44.5812,44.5887,44.5209,44.5586,23200.0
2007-01-18 12:15:00,59.09,59.11,59.07,59.09,24900.0,44.5661,44.5812,44.551,44.5661,24900.0
2007-01-18 12:20:00,59.07,59.09,58.97,58.99,34200.0,44.551,44.5661,44.4756,44.4907,34200.0
2007-01-18 12:25:00,59.0,59.06,59.0,59.03,25400.0,44.4982,44.5435,44.4982,44.5209,25400.0
2007-01-18 12:30:00,59.01,59.07,58.98,59.02,36500.0,44.5058,44.551,44.4831,44.5133,36500.0
2007-01-18 12:35:00,59.02,59.04,59.01,59.03,10000.0,44.5133,44.5284,44.5058,44.5209,10000.0
2007-01-18 12:40:00,59.04,59.16,59.03,59.16,38400.0,44.5284,44.6189,44.5209,44.6189,38400.0
2007-01-18 12:45:00,59.17,59.29,59.16,59.28,42100.0,44.6264,44.717,44.6189,44.7094,42100.0
2007-01-18 12:50:00,59.27,59.28,59.16,59.18,18800.0,44.7019,44.7094,44.6189,44.634,18800.0
2007-01-18 12:55:00,59.18,59.21,59.15,59.15,21200.0,44.634,44.6566,44.6114,44.6114,21200.0
2007-01-18 13:00:00,59.15,59.2,59.15,59.2,46700.0,44.6114,44.6491,44.6114,44.6491,46700.0
2007-01-18 13:05:00,59.2,59.27,59.19,59.26,22300.0,44.6491,44.7019,44.6415,44.6943,22300.0
2007-01-18 13:10:00,59.26,59.26,59.21,59.22,13900.0,44.6943,44.6943,44.6566,44.6642,13900.0
2007-01-18 13:15:00,59.23,59.23,59.17,59.2,25800.0,44.6717,44.6717,44.6264,44.6491,25800.0
2007-01-18 13:20:00,59.21,59.23,59.18,59.23,18200.0,44.6566,44.6717,44.634,44.6717,18200.0
2007-01-18 13:25:00,59.22,59.23,59.19,59.2,16500.0,44.6642,44.6717,44.6415,44.6491,16500.0
2007-01-18 13:30:00,59.2,59.25,59.2,59.24,18900.0,44.6491,44.6868,44.6491,44.6792,18900.0
2007-01-18 13:35:00,59.23,59.23,59.21,59.21,11500.0,44.6717,44.6717,44.6566,44.6566,11500.0
2007-01-18 13:40:00,59.21,59.23,59.19,59.22,14900.0,44.6566,44.6717,44.6415,44.6642,14900.0
2007-01-18 13:45:00,59.23,59.24,59.19,59.21,14500.0,44.6717,44.6792,44.6415,44.6566,14500.0
2007-01-18 13:50:00,59.2,59.22,59.18,59.18,18000.0,44.6491,44.6642,44.634,44.634,18000.0
2007-01-18 13:55:00,59.19,59.22,59.18,59.21,20000.0,44.6415,44.6642,44.634,44.6566,20000.0
2007-01-18 14:00:00,59.21,59.22,59.06,59.07,65700.0,44.6566,44.6642,44.5435,44.551,65700.0
2007-01-18 14:05:00,59.07,59.12,59.07,59.1,19000.0,44.551,44.5887,44.551,44.5737,19000.0
2007-01-18 14:10:00,59.1,59.12,59.07,59.12,33900.0,44.5737,44.5887,44.551,44.5887,33900.0
2007-01-18 14:15:00,59.1,59.13,59.07,59.07,31300.0,44.5737,44.5963,44.551,44.551,31300.0
2007-01-18 14:20:00,59.07,59.12,59.07,59.1,32900.0,44.551,44.5887,44.551,44.5737,32900.0
2007-01-18 14:25:00,59.1,59.11,59.05,59.05,62200.0,44.5737,44.5812,44.5359,44.5359,62200.0
2007-01-18 14:30:00,59.05,59.07,59.01,59.02,56400.0,44.5359,44.551,44.5058,44.5133,56400.0
2007-01-18 14:35:00,59.02,59.03,58.98,59.03,46900.0,44.5133,44.5209,44.4831,44.5209,46900.0
2007-01-18 14:40:00,59.02,59.04,59.0,59.03,48900.0,44.5133,44.5284,44.4982,44.5209,48900.0
2007-01-18 14:45:00,59.04,59.07,59.02,59.05,36300.0,44.5284,44.551,44.5133,44.5359,36300.0
2007-01-18 14:50:00,59.04,59.06,59.02,59.04,78300.0,44.5284,44.5435,44.5133,44.5284,78300.0
2007-01-18 14:55:00,59.04,59.05,59.0,59.02,52600.0,44.5284,44.5359,44.4982,44.5133,52600.0
2007-01-18 15:00:00,59.02,59.03,58.93,58.98,73900.0,44.5133,44.5209,44.4454,44.4831,73900.0
2007-01-18 15:05:00,58.99,58.99,58.89,58.96,74200.0,44.4907,44.4907,44.4153,44.4681,74200.0
2007-01-18 15:10:00,58.95,59.0,58.94,58.99,41600.0,44.4605,44.4982,44.453,44.4907,41600.0
2007-01-18 15:15:00,58.99,59.02,58.91,58.97,58000.0,44.4907,44.5133,44.4304,44.4756,58000.0
2007-01-18 15:20:00,58.95,59.0,58.93,58.98,67300.0,44.4605,44.4982,44.4454,44.4831,67300.0
2007-01-18 15:25:00,58.97,58.99,58.95,58.98,30400.0,44.4756,44.4907,44.4605,44.4831,30400.0
2007-01-18 15:30:00,58.98,58.98,58.93,58.98,43000.0,44.4831,44.4831,44.4454,44.4831,43000.0
2007-01-18 15:35:00,58.97,59.04,58.96,59.03,50200.0,44.4756,44.5284,44.4681,44.5209,50200.0
2007-01-18 15:40:00,59.03,59.04,58.98,59.01,63300.0,44.5209,44.5284,44.4831,44.5058,63300.0
2007-01-18 15:45:00,59.0,59.05,58.99,59.05,27100.0,44.4982,44.5359,44.4907,44.5359,27100.0
2007-01-18 15:50:00,59.05,59.06,58.99,59.0,92500.0,44.5359,44.5435,44.4907,44.4982,92500.0
2007-01-18 15:55:00,59.0,59.02,58.94,58.95,99800.0,44.4982,44.5133,44.453,44.4605,99800.0
2007-01-19 09:30:00,59.23,59.23,58.76,58.78,595100.0,44.6717,44.6717,44.3172,44.3323,595100.0
2007-01-19 09:35:00,58.77,59.05,58.75,58.82,121200.0,44.3248,44.5359,44.3097,44.3625,121200.0
2007-01-19 09:40:00,58.82,58.87,58.77,58.83,43200.0,44.3625,44.4002,44.3248,44.37,43200.0
2007-01-19 09:45:00,58.82,58.82,58.72,58.75,90600.0,44.3625,44.3625,44.2871,44.3097,90600.0
2007-01-19 09:50:00,58.74,58.79,58.62,58.64,84300.0,44.3021,44.3398,44.2116,44.2267,84300.0
2007-01-19 09:55:00,58.64,58.69,58.61,58.65,68200.0,44.2267,44.2644,44.2041,44.2343,68200.0
2007-01-19 10:00:00,58.66,58.67,58.57,58.6,104000.0,44.2418,44.2493,44.1739,44.1966,104000.0
2007-01-19 10:05:00,58.62,58.72,58.56,58.61,98100.0,44.2116,44.2871,44.1664,44.2041,98100.0
2007-01-19 10:10:00,58.61,58.78,58.6,58.63,55400.0,44.2041,44.3323,44.1966,44.2192,55400.0
2007-01-19 10:15:00,58.63,58.73,58.6,58.63,33700.0,44.2192,44.2946,44.1966,44.2192,33700.0
2007-01-19 10:20:00,58.63,58.66,58.6,58.6,32600.0,44.2192,44.2418,44.1966,44.1966,32600.0
2007-01-19 10:25:00,58.61,58.69,58.6,58.68,49300.0,44.2041,44.2644,44.1966,44.2569,49300.0
2007-01-19 10:30:00,58.69,58.73,58.62,58.63,56900.0,44.2644,44.2946,44.2116,44.2192,56900.0
2007-01-19 10:35:00,58.62,58.67,58.61,58.65,87500.0,44.2116,44.2493,44.2041,44.2343,87500.0
2007-01-19 10:40:00,58.65,58.75,58.62,58.75,80300.0,44.2343,44.3097,44.2116,44.3097,80300.0
2007-01-19 10:45:00,58.75,58.75,58.67,58.73,69600.0,44.3097,44.3097,44.2493,44.2946,69600.0
2007-01-19 10:50:00,58.73,58.74,58.7,58.73,47500.0,44.2946,44.3021,44.272,44.2946,47500.0
2007-01-19 10:55:00,58.72,58.84,58.72,58.76,97700.0,44.2871,44.3776,44.2871,44.3172,97700.0
2007-01-19 11:00:00,58.76,58.79,58.75,58.77,34900.0,44.3172,44.3398,44.3097,44.3248,34900.0
2007-01-19 11:05:00,58.77,58.79,58.74,58.76,43900.0,44.3248,44.3398,44.3021,44.3172,43900.0
2007-01-19 11:10:00,58.76,58.81,58.75,58.76,30600.0,44.3172,44.3549,44.3097,44.3172,30600.0
2007-01-19 11:15:00,58.76,58.81,58.75,58.76,52100.0,44.3172,44.3549,44.3097,44.3172,52100.0
2007-01-19 11:20:00,58.76,58.79,58.75,58.78,34900.0,44.3172,44.3398,44.3097,44.3323,34900.0
2007-01-19 11:25:00,58.78,58.79,58.74,58.76,37200.0,44.3323,44.3398,44.3021,44.3172,37200.0
2007-01-19 11:30:00,58.76,58.8,58.73,58.76,73200.0,44.3172,44.3474,44.2946,44.3172,73200.0
2007-01-19 11:35:00,58.77,58.79,58.72,58.72,61900.0,44.3248,44.3398,44.2871,44.2871,61900.0
2007-01-19 11:40:00,58.71,58.73,58.63,58.65,73000.0,44.2795,44.2946,44.2192,44.2343,73000.0
2007-01-19 11:45:00,58.65,58.67,58.62,58.65,98400.0,44.2343,44.2493,44.2116,44.2343,98400.0
2007-01-19 11:50:00,58.65,58.67,58.6,58.61,99200.0,44.2343,44.2493,44.1966,44.2041,99200.0
2007-01-19 11:55:00,58.61,58.61,58.51,58.51,60500.0,44.2041,44.2041,44.1287,44.1287,60500.0
2007-01-19 12:00:00,58.52,58.56,58.46,58.55,92800.0,44.1362,44.1664,44.091,44.1588,92800.0
2007-01-19 12:05:00,58.55,58.6,58.53,58.53,61400.0,44.1588,44.1966,44.1438,44.1438,61400.0
2007-01-19 12:10:00,58.54,58.54,58.48,58.52,92400.0,44.1513,44.1513,44.106,44.1362,92400.0
2007-01-19 12:15:00,58.53,58.55,58.35,58.38,75200.0,44.1438,44.1588,44.008,44.0306,75200.0
2007-01-19 12:20:00,58.37,58.38,58.25,58.27,92800.0,44.0231,44.0306,43.9326,43.9477,92800.0
2007-01-19 12:25:00,58.27,58.32,58.27,58.3,80300.0,43.9477,43.9854,43.9477,43.9703,80300.0
2007-01-19 12:30:00,58.3,58.34,58.25,58.29,60900.0,43.9703,44.0005,43.9326,43.9627,60900.0
2007-01-19 12:35:00,58.29,58.33,58.26,58.31,55800.0,43.9627,43.9929,43.9401,43.9778,55800.0
2007-01-19 12:40:00,58.32,58.33,58.28,58.29,33500.0,43.9854,43.9929,43.9552,43.9627,33500.0
2007-01-19 12:45:00,58.3,58.38,58.3,58.34,66100.0,43.9703,44.0306,43.9703,44.0005,66100.0
2007-01-19 12:50:00,58.34,58.37,58.32,58.35,49400.0,44.0005,44.0231,43.9854,44.008,49400.0
2007-01-19 12:55:00,58.35,58.4,58.32,58.39,60700.0,44.008,44.0457,43.9854,44.0382,60700.0
2007-01-19 13:00:00,58.39,58.42,58.35,58.37,77900.0,44.0382,44.0608,44.008,44.0231,77900.0
2007-01-19 13:05:00,58.39,58.42,58.36,58.37,37400.0,44.0382,44.0608,44.0155,44.0231,37400.0
2007-01-19 13:10:00,58.39,58.44,58.35,58.4,55500.0,44.0382,44.0759,44.008,44.0457,55500.0
2007-01-19 13:15:00,58.39,58.44,58.34,58.39,88000.0,44.0382,44.0759,44.0005,44.0382,88000.0
2007-01-19 13:20:00,58.38,58.4,58.33,58.36,63100.0,44.0306,44.0457,43.9929,44.0155,63100.0
2007-01-19 13:25:00,58.36,58.4,58.34,58.38,61300.0,44.0155,44.0457,44.0005,44.0306,61300.0
2007-01-19 13:30:00,58.38,58.38,58.3,58.3,81100.0,44.0306,44.0306,43.9703,43.9703,81100.0
2007-01-19 13:35:00,58.31,58.33,58.28,58.29,85200.0,43.9778,43.9929,43.9552,43.9627,85200.0
2007-01-19 13:40:00,58.29,58.35,58.29,58.34,51600.0,43.9627,44.008,43.9627,44.0005,51600.0
2007-01-19 13:45:00,58.34,58.42,58.32,58.37,57300.0,44.0005,44.0608,43.9854,44.0231,57300.0
2007-01-19 13:50:00,58.36,58.38,58.33,58.36,39400.0,44.0155,44.0306,43.9929,44.0155,39400.0
2007-01-19 13:55:00,58.36,58.38,58.3,58.33,38400.0,44.0155,44.0306,43.9703,43.9929,38400.0
2007-01-19 14:00:00,58.33,58.35,58.3,58.35,34000.0,43.9929,44.008,43.9703,44.008,34000.0
2007-01-19 14:05:00,58.35,58.4,58.3,58.31,49100.0,44.008,44.0457,43.9703,43.9778,49100.0
2007-01-19 14:10:00,58.32,58.37,58.31,58.34,63600.0,43.9854,44.0231,43.9778,44.0005,63600.0
2007-01-19 14:15:00,58.34,58.38,58.28,58.32,76300.0,44.0005,44.0306,43.9552,43.9854,76300.0
2007-01-19 14:20:00,58.3,58.38,58.3,58.35,74900.0,43.9703,44.0306,43.9703,44.008,74900.0
2007-01-19 14:25:00,58.35,58.35,58.31,58.34,45300.0,44.008,44.008,43.9778,44.0005,45300.0
2007-01-19 14:30:00,58.34,58.39,58.31,58.35,56800.0,44.0005,44.0382,43.9778,44.008,56800.0
2007-01-19 14:35:00,58.37,58.43,58.33,58.36,123100.0,44.0231,44.0683,43.9929,44.0155,123100.0
2007-01-19 14:40:00,58.36,58.41,58.29,58.35,75300.0,44.0155,44.0533,43.9627,44.008,75300.0
2007-01-19 14:45:00,58.34,58.36,58.31,58.33,36900.0,44.0005,44.0155,43.9778,43.9929,36900.0
2007-01-19 14:50:00,58.33,58.34,58.3,58.32,69500.0,43.9929,44.0005,43.9703,43.9854,69500.0
2007-01-19 14:55:00,58.33,58.38,58.32,58.35,75500.0,43.9929,44.0306,43.9854,44.008,75500.0
2007-01-19 15:00:00,58.35,58.37,58.35,58.36,29000.0,44.008,44.0231,44.008,44.0155,29000.0
2007-01-19 15:05:00,58.36,58.36,58.24,58.24,124000.0,44.0155,44.0155,43.925,43.925,124000.0
2007-01-19 15:10:00,58.24,58.24,58.12,58.16,210500.0,43.925,43.925,43.8345,43.8647,210500.0
2007-01-19 15:15:00,58.15,58.17,58.11,58.12,294600.0,43.8572,43.8722,43.827,43.8345,294600.0
2007-01-19 15:20:00,58.12,58.16,58.11,58.14,151300.0,43.8345,43.8647,43.827,43.8496,151300.0
2007-01-19 15:25:00,58.15,58.22,58.14,58.22,142000.0,43.8572,43.91,43.8496,43.91,142000.0
2007-01-19 15:30:00,58.22,58.23,58.14,58.18,257800.0,43.91,43.9175,43.8496,43.8798,257800.0
2007-01-19 15:35:00,58.17,58.19,58.16,58.19,183100.0,43.8722,43.8873,43.8647,43.8873,183100.0
2007-01-19 15:40:00,58.18,58.27,58.16,58.25,242400.0,43.8798,43.9477,43.8647,43.9326,242400.0
2007-01-19 15:45:00,58.25,58.27,58.15,58.21,251300.0,43.9326,43.9477,43.8572,43.9024,251300.0
2007-01-19 15:50:00,58.21,58.23,58.14,58.18,175900.0,43.9024,43.9175,43.8496,43.8798,175900.0
2007-01-19 15:55:00,58.19,58.19,58.04,58.14,404500.0,43.8873,43.8873,43.7742,43.8496,404500.0
2007-01-22 09:30:00,58.3,58.55,58.13,58.23,196400.0,43.9703,44.1588,43.8421,43.9175,196400.0
2007-01-22 09:35:00,58.22,58.63,58.22,58.53,108100.0,43.91,44.2192,43.91,44.1438,108100.0
2007-01-22 09:40:00,58.54,58.54,58.29,58.43,155400.0,44.1513,44.1513,43.9627,44.0683,155400.0
2007-01-22 09:45:00,58.43,58.44,58.29,58.39,127500.0,44.0683,44.0759,43.9627,44.0382,127500.0
2007-01-22 09:50:00,58.4,58.41,58.28,58.3,148300.0,44.0457,44.0533,43.9552,43.9703,148300.0
2007-01-22 09:55:00,58.33,58.39,58.28,58.3,168300.0,43.9929,44.0382,43.9552,43.9703,168300.0
2007-01-22 10:00:00,58.28,58.3,58.0,58.15,192400.0,43.9552,43.9703,43.744,43.8572,192400.0
2007-01-22 10:05:00,58.12,58.15,58.0,58.01,145000.0,43.8345,43.8572,43.744,43.7516,145000.0
2007-01-22 10:10:00,58.01,58.02,57.7,57.75,208800.0,43.7516,43.7591,43.5178,43.5555,208800.0
2007-01-22 10:15:00,57.74,57.75,57.43,57.6,261400.0,43.5479,43.5555,43.3141,43.4423,261400.0
2007-01-22 10:20:00,57.6,57.79,57.4,57.5,228800.0,43.4423,43.5856,43.2915,43.3669,228800.0
2007-01-22 10:25:00,57.46,57.63,57.28,57.61,227900.0,43.3368,43.465,43.201,43.4499,227900.0
2007-01-22 10:30:00,57.6,57.63,57.42,57.56,155300.0,43.4423,43.465,43.3066,43.4122,155300.0
2007-01-22 10:35:00,57.55,57.61,57.49,57.54,113600.0,43.4046,43.4499,43.3594,43.3971,113600.0
2007-01-22 10:40:00,57.54,57.59,57.43,57.49,105500.0,43.3971,43.4348,43.3141,43.3594,105500.0
2007-01-22 10:45:00,57.5,57.56,57.38,57.41,126500.0,43.3669,43.4122,43.2764,43.299,126500.0
2007-01-22 10:50:00,57.43,57.54,57.42,57.47,84500.0,43.3141,43.3971,43.3066,43.3443,84500.0
2007-01-22 10:55:00,57.46,57.51,57.33,57.45,101800.0,43.3368,43.3745,43.2387,43.3292,101800.0
2007-01-22 11:00:00,57.45,57.46,57.38,57.39,103200.0,43.3292,43.3368,43.2764,43.284,103200.0
2007-01-22 11:05:00,57.39,57.47,57.33,57.39,106900.0,43.284,43.3443,43.2387,43.284,106900.0
2007-01-22 11:10:00,57.38,57.42,57.34,57.4,75400.0,43.2764,43.3066,43.2462,43.2915,75400.0
2007-01-22 11:15:00,57.4,57.44,57.34,57.36,101900.0,43.2915,43.3217,43.2462,43.2613,101900.0
2007-01-22 11:20:00,57.37,57.53,57.28,57.41,143700.0,43.2689,43.3895,43.201,43.299,143700.0
2007-01-22 11:25:00,57.41,57.42,57.36,57.42,111200.0,43.299,43.3066,43.2613,43.3066,111200.0
2007-01-22 11:30:00,57.4,57.44,57.38,57.43,73100.0,43.2915,43.3217,43.2764,43.3141,73100.0
2007-01-22 11:35:00,57.43,57.49,57.38,57.39,123900.0,43.3141,43.3594,43.2764,43.284,123900.0
2007-01-22 11:40:00,57.39,57.52,57.39,57.44,139000.0,43.284,43.382,43.284,43.3217,139000.0
2007-01-22 11:45:00,57.45,57.56,57.4,57.53,76400.0,43.3292,43.4122,43.2915,43.3895,76400.0
2007-01-22 11:50:00,57.53,57.7,57.51,57.67,94700.0,43.3895,43.5178,43.3745,43.4951,94700.0
2007-01-22 11:55:00,57.66,57.66,57.49,57.5,57900.0,43.4876,43.4876,43.3594,43.3669,57900.0
2007-01-22 12:00:00,57.49,57.5,57.4,57.4,72700.0,43.3594,43.3669,43.2915,43.2915,72700.0
2007-01-22 12:05:00,57.41,57.5,57.35,57.5,146600.0,43.299,43.3669,43.2538,43.3669,146600.0
2007-01-22 12:10:00,57.5,57.53,57.38,57.45,143000.0,43.3669,43.3895,43.2764,43.3292,143000.0
2007-01-22 12:15:00,57.44,57.65,57.41,57.65,67300.0,43.3217,43.4801,43.299,43.4801,67300.0
2007-01-22 12:20:00,57.65,57.76,57.63,57.67,109200.0,43.4801,43.563,43.465,43.4951,109200.0
2007-01-22 12:25:00,57.67,57.74,57.55,57.71,112500.0,43.4951,43.5479,43.4046,43.5253,112500.0
2007-01-22 12:30:00,57.7,57.74,57.67,57.67,53200.0,43.5178,43.5479,43.4951,43.4951,53200.0
2007-01-22 12:35:00,57.66,57.8,57.66,57.74,59500.0,43.4876,43.5932,43.4876,43.5479,59500.0
2007-01-22 12:40:00,57.74,57.8,57.72,57.76,52600.0,43.5479,43.5932,43.5328,43.563,52600.0
2007-01-22 12:45:00,57.76,57.8,57.69,57.8,37700.0,43.563,43.5932,43.5102,43.5932,37700.0
2007-01-22 12:50:00,57.81,57.84,57.75,57.77,28400.0,43.6007,43.6234,43.5555,43.5706,28400.0
2007-01-22 12:55:00,57.76,57.8,57.75,57.78,71500.0,43.563,43.5932,43.5555,43.5781,71500.0
2007-01-22 13:00:00,57.77,57.8,57.68,57.79,72300.0,43.5706,43.5932,43.5027,43.5856,72300.0
2007-01-22 13:05:00,57.78,57.87,57.68,57.87,87800.0,43.5781,43.646,43.5027,43.646,87800.0
2007-01-22 13:10:00,57.88,58.03,57.69,57.72,184300.0,43.6535,43.7667,43.5102,43.5328,184300.0
2007-01-22 13:15:00,57.72,57.75,57.68,57.73,70800.0,43.5328,43.5555,43.5027,43.5404,70800.0
2007-01-22 13:20:00,57.71,57.71,57.61,57.69,117000.0,43.5253,43.5253,43.4499,43.5102,117000.0
2007-01-22 13:25:00,57.69,57.75,57.6,57.65,91000.0,43.5102,43.5555,43.4423,43.4801,91000.0
2007-01-22 13:30:00,57.67,57.74,57.14,57.49,889900.0,43.4951,43.5479,43.0954,43.3594,889900.0
2007-01-22 13:35:00,57.5,57.78,57.28,57.68,544800.0,43.3669,43.5781,43.201,43.5027,544800.0
2007-01-22 13:40:00,57.67,57.85,57.51,57.8,286700.0,43.4951,43.6309,43.3745,43.5932,286700.0
2007-01-22 13:45:00,57.79,58.13,57.78,57.92,488500.0,43.5856,43.8421,43.5781,43.6837,488500.0
2007-01-22 13:50:00,57.92,58.33,57.91,58.33,474700.0,43.6837,43.9929,43.6761,43.9929,474700.0
2007-01-22 13:55:00,58.28,58.4,58.12,58.21,449100.0,43.9552,44.0457,43.8345,43.9024,449100.0
2007-01-22 14:00:00,58.21,58.25,57.97,58.09,344900.0,43.9024,43.9326,43.7214,43.8119,344900.0
2007-01-22 14:05:00,58.07,58.07,57.75,57.75,245800.0,43.7968,43.7968,43.5555,43.5555,245800.0
2007-01-22 14:10:00,57.75,57.88,57.68,57.85,227900.0,43.5555,43.6535,43.5027,43.6309,227900.0
2007-01-22 14:15:00,57.84,57.93,57.83,57.93,112200.0,43.6234,43.6912,43.6158,43.6912,112200.0
2007-01-22 14:20:00,57.93,58.17,57.9,58.15,284000.0,43.6912,43.8722,43.6686,43.8572,284000.0
2007-01-22 14:25:00,58.15,58.2,58.05,58.18,140600.0,43.8572,43.8949,43.7817,43.8798,140600.0
2007-01-22 14:30:00,58.2,58.33,58.19,58.26,157800.0,43.8949,43.9929,43.8873,43.9401,157800.0
2007-01-22 14:35:00,58.26,58.28,58.18,58.2,102200.0,43.9401,43.9552,43.8798,43.8949,102200.0
2007-01-22 14:40:00,58.2,58.4,58.15,58.38,216900.0,43.8949,44.0457,43.8572,44.0306,216900.0
2007-01-22 14:45:00,58.39,58.44,58.32,58.44,220600.0,44.0382,44.0759,43.9854,44.0759,220600.0
2007-01-22 14:50:00,58.45,58.45,58.35,58.38,114000.0,44.0834,44.0834,44.008,44.0306,114000.0
2007-01-22 14:55:00,58.38,58.39,58.18,58.21,161100.0,44.0306,44.0382,43.8798,43.9024,161100.0
2007-01-22 15:00:00,58.22,58.27,58.08,58.13,188100.0,43.91,43.9477,43.8044,43.8421,188100.0
2007-01-22 15:05:00,58.12,58.22,58.12,58.21,107700.0,43.8345,43.91,43.8345,43.9024,107700.0
2007-01-22 15:10:00,58.22,58.3,58.14,58.15,164800.0,43.91,43.9703,43.8496,43.8572,164800.0
2007-01-22 15:15:00,58.14,58.19,58.08,58.09,56300.0,43.8496,43.8873,43.8044,43.8119,56300.0
2007-01-22 15:20:00,58.08,58.1,57.96,58.09,161500.0,43.8044,43.8194,43.7139,43.8119,161500.0
2007-01-22 15:25:00,58.09,58.19,58.07,58.18,72000.0,43.8119,43.8873,43.7968,43.8798,72000.0
2007-01-22 15:30:00,58.18,58.18,57.98,58.03,127500.0,43.8798,43.8798,43.7289,43.7667,127500.0
2007-01-22 15:35:00,58.02,58.06,57.95,58.0,109200.0,43.7591,43.7893,43.7063,43.744,109200.0
2007-01-22 15:40:00,58.0,58.1,57.98,58.08,131500.0,43.744,43.8194,43.7289,43.8044,131500.0
2007-01-22 15:45:00,58.08,58.12,58.03,58.09,95300.0,43.8044,43.8345,43.7667,43.8119,95300.0
2007-01-22 15:50:00,58.1,58.13,58.07,58.09,159400.0,43.8194,43.8421,43.7968,43.8119,159400.0
2007-01-22 15:55:00,58.1,58.1,58.02,58.08,119900.0,43.8194,43.8194,43.7591,43.8044,119900.0
2007-01-23 09:30:00,58.0,58.15,57.61,57.65,183800.0,43.744,43.8572,43.4499,43.4801,183800.0
2007-01-23 09:35:00,57.65,57.77,57.47,57.47,143600.0,43.4801,43.5706,43.3443,43.3443,143600.0
2007-01-23 09:40:00,57.47,57.48,57.25,57.27,175600.0,43.3443,43.3518,43.1784,43.1935,175600.0
2007-01-23 09:45:00,57.27,57.32,57.15,57.24,188300.0,43.1935,43.2312,43.1029,43.1708,188300.0
2007-01-23 09:50:00,57.21,57.5,57.21,57.4,166200.0,43.1482,43.3669,43.1482,43.2915,166200.0
2007-01-23 09:55:00,57.4,57.54,57.36,57.46,181100.0,43.2915,43.3971,43.2613,43.3368,181100.0
2007-01-23 10:00:00,57.47,57.56,57.42,57.45,100700.0,43.3443,43.4122,43.3066,43.3292,100700.0
2007-01-23 10:05:00,57.45,57.55,57.41,57.52,124400.0,43.3292,43.4046,43.299,43.382,124400.0
2007-01-23 10:10:00,57.52,57.79,57.52,57.72,163100.0,43.382,43.5856,43.382,43.5328,163100.0
2007-01-23 10:15:00,57.73,57.76,57.6,57.73,84500.0,43.5404,43.563,43.4423,43.5404,84500.0
2007-01-23 10:20:00,57.75,57.75,57.66,57.75,68000.0,43.5555,43.5555,43.4876,43.5555,68000.0
2007-01-23 10:25:00,57.75,57.79,57.63,57.72,115400.0,43.5555,43.5856,43.465,43.5328,115400.0
2007-01-23 10:30:00,57.72,57.77,57.67,57.77,55800.0,43.5328,43.5706,43.4951,43.5706,55800.0
2007-01-23 10:35:00,57.76,57.82,57.56,57.67,137200.0,43.563,43.6083,43.4122,43.4951,137200.0
2007-01-23 10:40:00,57.64,57.75,57.6,57.71,75900.0,43.4725,43.5555,43.4423,43.5253,75900.0
2007-01-23 10:45:00,57.72,57.74,57.65,57.65,54000.0,43.5328,43.5479,43.4801,43.4801,54000.0
2007-01-23 10:50:00,57.66,57.72,57.65,57.69,36000.0,43.4876,43.5328,43.4801,43.5102,36000.0
2007-01-23 10:55:00,57.69,57.7,57.62,57.62,45100.0,43.5102,43.5178,43.4574,43.4574,45100.0
2007-01-23 11:00:00,57.62,57.71,57.6,57.69,85900.0,43.4574,43.5253,43.4423,43.5102,85900.0
2007-01-23 11:05:00,57.7,57.73,57.62,57.72,53400.0,43.5178,43.5404,43.4574,43.5328,53400.0
2007-01-23 11:10:00,57.72,57.73,57.61,57.69,45900.0,43.5328,43.5404,43.4499,43.5102,45900.0
2007-01-23 11:15:00,57.69,57.73,57.62,57.65,52600.0,43.5102,43.5404,43.4574,43.4801,52600.0
2007-01-23 11:20:00,57.65,57.74,57.61,57.72,50700.0,43.4801,43.5479,43.4499,43.5328,50700.0
2007-01-23 11:25:00,57.71,57.79,57.65,57.71,74700.0,43.5253,43.5856,43.4801,43.5253,74700.0
2007-01-23 11:30:00,57.71,57.77,57.65,57.7,40700.0,43.5253,43.5706,43.4801,43.5178,40700.0
2007-01-23 11:35:00,57.7,57.71,57.61,57.62,44300.0,43.5178,43.5253,43.4499,43.4574,44300.0
2007-01-23 11:40:00,57.6,57.62,57.54,57.56,48700.0,43.4423,43.4574,43.3971,43.4122,48700.0
2007-01-23 11:45:00,57.57,57.6,57.53,57.56,86100.0,43.4197,43.4423,43.3895,43.4122,86100.0
2007-01-23 11:50:00,57.56,57.56,57.49,57.5,30300.0,43.4122,43.4122,43.3594,43.3669,30300.0
2007-01-23 11:55:00,57.51,57.53,57.43,57.51,57400.0,43.3745,43.3895,43.3141,43.3745,57400.0
2007-01-23 12:00:00,57.51,57.54,57.46,57.5,91600.0,43.3745,43.3971,43.3368,43.3669,91600.0
2007-01-23 12:05:00,57.51,57.51,57.41,57.45,52100.0,43.3745,43.3745,43.299,43.3292,52100.0
2007-01-23 12:10:00,57.45,57.5,57.45,57.49,40600.0,43.3292,43.3669,43.3292,43.3594,40600.0
2007-01-23 12:15:00,57.49,57.55,57.4,57.45,47700.0,43.3594,43.4046,43.2915,43.3292,47700.0
2007-01-23 12:20:00,57.45,57.47,57.4,57.4,59800.0,43.3292,43.3443,43.2915,43.2915,59800.0
2007-01-23 12:25:00,57.4,57.49,57.39,57.45,48400.0,43.2915,43.3594,43.284,43.3292,48400.0
2007-01-23 12:30:00,57.45,57.47,57.42,57.42,40400.0,43.3292,43.3443,43.3066,43.3066,40400.0
2007-01-23 12:35:00,57.42,57.44,57.4,57.42,41800.0,43.3066,43.3217,43.2915,43.3066,41800.0
2007-01-23 12:40:00,57.41,57.55,57.4,57.47,46100.0,43.299,43.4046,43.2915,43.3443,46100.0
2007-01-23 12:45:00,57.47,57.65,57.45,57.62,57700.0,43.3443,43.4801,43.3292,43.4574,57700.0
2007-01-23 12:50:00,57.62,57.67,57.6,57.6,32700.0,43.4574,43.4951,43.4423,43.4423,32700.0
2007-01-23 12:55:00,57.6,57.66,57.54,57.6,31500.0,43.4423,43.4876,43.3971,43.4423,31500.0
2007-01-23 13:00:00,57.61,57.62,57.54,57.55,30500.0,43.4499,43.4574,43.3971,43.4046,30500.0
2007-01-23 13:05:00,57.55,57.62,57.53,57.56,40400.0,43.4046,43.4574,43.3895,43.4122,40400.0
2007-01-23 13:10:00,57.55,57.63,57.51,57.56,61400.0,43.4046,43.465,43.3745,43.4122,61400.0
2007-01-23 13:15:00,57.57,57.59,57.5,57.52,118700.0,43.4197,43.4348,43.3669,43.382,118700.0
2007-01-23 13:20:00,57.57,57.57,57.5,57.51,31900.0,43.4197,43.4197,43.3669,43.3745,31900.0
2007-01-23 13:25:00,57.51,57.51,57.43,57.45,54200.0,43.3745,43.3745,43.3141,43.3292,54200.0
2007-01-23 13:30:00,57.45,57.48,57.42,57.47,36000.0,43.3292,43.3518,43.3066,43.3443,36000.0
2007-01-23 13:35:00,57.48,57.56,57.45,57.55,32500.0,43.3518,43.4122,43.3292,43.4046,32500.0
2007-01-23 13:40:00,57.55,57.57,57.48,57.55,34700.0,43.4046,43.4197,43.3518,43.4046,34700.0
2007-01-23 13:45:00,57.53,57.57,57.49,57.51,37200.0,43.3895,43.4197,43.3594,43.3745,37200.0
2007-01-23 13:50:00,57.51,57.53,57.48,57.5,39900.0,43.3745,43.3895,43.3518,43.3669,39900.0
2007-01-23 13:55:00,57.5,57.51,57.44,57.49,24800.0,43.3669,43.3745,43.3217,43.3594,24800.0
2007-01-23 14:00:00,57.49,57.5,57.4,57.45,45900.0,43.3594,43.3669,43.2915,43.3292,45900.0
2007-01-23 14:05:00,57.45,57.5,57.38,57.43,66000.0,43.3292,43.3669,43.2764,43.3141,66000.0
2007-01-23 14:10:00,57.43,57.46,57.39,57.42,33800.0,43.3141,43.3368,43.284,43.3066,33800.0
2007-01-23 14:15:00,57.42,57.49,57.4,57.49,40100.0,43.3066,43.3594,43.2915,43.3594,40100.0
2007-01-23 14:20:00,57.49,57.5,57.46,57.5,46100.0,43.3594,43.3669,43.3368,43.3669,46100.0
2007-01-23 14:25:00,57.48,57.62,57.48,57.62,112100.0,43.3518,43.4574,43.3518,43.4574,112100.0
2007-01-23 14:30:00,57.6,57.66,57.59,57.62,176300.0,43.4423,43.4876,43.4348,43.4574,176300.0
2007-01-23 14:35:00,57.62,57.71,57.6,57.68,83800.0,43.4574,43.5253,43.4423,43.5027,83800.0
2007-01-23 14:40:00,57.66,57.66,57.53,57.56,51800.0,43.4876,43.4876,43.3895,43.4122,51800.0
2007-01-23 14:45:00,57.56,57.64,57.49,57.58,40700.0,43.4122,43.4725,43.3594,43.4273,40700.0
2007-01-23 14:50:00,57.58,57.62,57.57,57.6,32300.0,43.4273,43.4574,43.4197,43.4423,32300.0
2007-01-23 14:55:00,57.6,57.64,57.58,57.6,102400.0,43.4423,43.4725,43.4273,43.4423,102400.0
2007-01-23 15:00:00,57.59,57.62,57.56,57.56,119800.0,43.4348,43.4574,43.4122,43.4122,119800.0
2007-01-23 15:05:00,57.57,57.58,57.5,57.52,43200.0,43.4197,43.4273,43.3669,43.382,43200.0
2007-01-23 15:10:00,57.52,57.58,57.5,57.54,27400.0,43.382,43.4273,43.3669,43.3971,27400.0
2007-01-23 15:15:00,57.54,57.61,57.51,57.54,65500.0,43.3971,43.4499,43.3745,43.3971,65500.0
2007-01-23 15:20:00,57.52,57.65,57.51,57.6,94100.0,43.382,43.4801,43.3745,43.4423,94100.0
2007-01-23 15:25:00,57.61,57.64,57.55,57.56,165500.0,43.4499,43.4725,43.4046,43.4122,165500.0
2007-01-23 15:30:00,57.57,57.6,57.53,57.54,83600.0,43.4197,43.4423,43.3895,43.3971,83600.0
2007-01-23 15:35:00,57.55,57.58,57.38,57.5,178600.0,43.4046,43.4273,43.2764,43.3669,178600.0
2007-01-23 15:40:00,57.5,57.51,57.39,57.43,126800.0,43.3669,43.3745,43.284,43.3141,126800.0
2007-01-23 15:45:00,57.43,57.47,57.36,57.46,126600.0,43.3141,43.3443,43.2613,43.3368,126600.0
2007-01-23 15:50:00,57.46,57.48,57.4,57.46,167800.0,43.3368,43.3518,43.2915,43.3368,167800.0
2007-01-23 15:55:00,57.46,57.53,57.46,57.5,164400.0,43.3368,43.3895,43.3368,43.3669,164400.0
2007-01-24 09:30:00,57.7,57.75,57.65,57.7,150100.0,43.5178,43.5555,43.4801,43.5178,150100.0
2007-01-24 09:35:00,57.7,58.0,57.69,57.91,122000.0,43.5178,43.744,43.5102,43.6761,122000.0
2007-01-24 09:40:00,57.93,57.96,57.9,57.95,78600.0,43.6912,43.7139,43.6686,43.7063,78600.0
2007-01-24 09:45:00,57.96,58.1,57.95,58.09,101400.0,43.7139,43.8194,43.7063,43.8119,101400.0
2007-01-24 09:50:00,58.09,58.1,57.99,58.01,115000.0,43.8119,43.8194,43.7365,43.7516,115000.0
2007-01-24 09:55:00,58.02,58.11,57.95,58.11,100000.0,43.7591,43.827,43.7063,43.827,100000.0
2007-01-24 10:00:00,58.11,58.25,58.1,58.21,94100.0,43.827,43.9326,43.8194,43.9024,94100.0
2007-01-24 10:05:00,58.21,58.23,58.15,58.21,60100.0,43.9024,43.9175,43.8572,43.9024,60100.0
2007-01-24 10:10:00,58.2,58.22,58.08,58.11,69400.0,43.8949,43.91,43.8044,43.827,69400.0
2007-01-24 10:15:00,58.09,58.15,58.09,58.13,58600.0,43.8119,43.8572,43.8119,43.8421,58600.0
2007-01-24 10:20:00,58.13,58.14,58.05,58.11,106400.0,43.8421,43.8496,43.7817,43.827,106400.0
2007-01-24 10:25:00,58.11,58.16,58.1,58.12,102000.0,43.827,43.8647,43.8194,43.8345,102000.0
2007-01-24 10:30:00,58.12,58.19,58.1,58.17,107700.0,43.8345,43.8873,43.8194,43.8722,107700.0
2007-01-24 10:35:00,58.17,58.24,58.17,58.23,68000.0,43.8722,43.925,43.8722,43.9175,68000.0
2007-01-24 10:40:00,58.23,58.28,58.2,58.26,97300.0,43.9175,43.9552,43.8949,43.9401,97300.0
2007-01-24 10:45:00,58.27,58.3,58.18,58.19,84900.0,43.9477,43.9703,43.8798,43.8873,84900.0
2007-01-24 10:50:00,58.18,58.28,58.17,58.27,71700.0,43.8798,43.9552,43.8722,43.9477,71700.0
2007-01-24 10:55:00,58.28,58.29,58.23,58.23,50700.0,43.9552,43.9627,43.9175,43.9175,50700.0
2007-01-24 11:00:00,58.23,58.3,58.21,58.3,55200.0,43.9175,43.9703,43.9024,43.9703,55200.0
2007-01-24 11:05:00,58.3,58.4,58.3,58.35,60200.0,43.9703,44.0457,43.9703,44.008,60200.0
2007-01-24 11:10:00,58.36,58.39,58.35,58.36,56700.0,44.0155,44.0382,44.008,44.0155,56700.0
2007-01-24 11:15:00,58.37,58.44,58.35,58.43,47800.0,44.0231,44.0759,44.008,44.0683,47800.0
2007-01-24 11:20:00,58.43,58.5,58.42,58.45,89100.0,44.0683,44.1211,44.0608,44.0834,89100.0
2007-01-24 11:25:00,58.43,58.5,58.43,58.48,101100.0,44.0683,44.1211,44.0683,44.106,101100.0
2007-01-24 11:30:00,58.49,58.5,58.43,58.46,64300.0,44.1136,44.1211,44.0683,44.091,64300.0
2007-01-24 11:35:00,58.45,58.52,58.43,58.47,130000.0,44.0834,44.1362,44.0683,44.0985,130000.0
2007-01-24 11:40:00,58.47,58.48,58.46,58.47,35900.0,44.0985,44.106,44.091,44.0985,35900.0
2007-01-24 11:45:00,58.46,58.47,58.45,58.46,37400.0,44.091,44.0985,44.0834,44.091,37400.0
2007-01-24 11:50:00,58.45,58.49,58.45,58.48,47900.0,44.0834,44.1136,44.0834,44.106,47900.0
2007-01-24 11:55:00,58.48,58.52,58.48,58.5,74700.0,44.106,44.1362,44.106,44.1211,74700.0
2007-01-24 12:00:00,58.51,58.51,58.43,58.43,73800.0,44.1287,44.1287,44.0683,44.0683,73800.0
2007-01-24 12:05:00,58.43,58.47,58.4,58.46,109500.0,44.0683,44.0985,44.0457,44.091,109500.0
2007-01-24 12:10:00,58.46,58.48,58.46,58.46,14400.0,44.091,44.106,44.091,44.091,14400.0
2007-01-24 12:15:00,58.46,58.48,58.46,58.46,20400.0,44.091,44.106,44.091,44.091,20400.0
2007-01-24 12:20:00,58.47,58.48,58.46,58.48,19300.0,44.0985,44.106,44.091,44.106,19300.0
2007-01-24 12:25:00,58.48,58.49,58.47,58.47,21400.0,44.106,44.1136,44.0985,44.0985,21400.0
2007-01-24 12:30:00,58.48,58.48,58.46,58.46,19500.0,44.106,44.106,44.091,44.091,19500.0
2007-01-24 12:35:00,58.46,58.47,58.45,58.46,19500.0,44.091,44.0985,44.0834,44.091,19500.0
2007-01-24 12:40:00,58.45,58.46,58.41,58.42,37900.0,44.0834,44.091,44.0533,44.0608,37900.0
2007-01-24 12:45:00,58.41,58.42,58.4,58.41,108700.0,44.0533,44.0608,44.0457,44.0533,108700.0
2007-01-24 12:50:00,58.4,58.4,58.38,58.39,25800.0,44.0457,44.0457,44.0306,44.0382,25800.0
2007-01-24 12:55:00,58.39,58.42,58.38,58.41,38300.0,44.0382,44.0608,44.0306,44.0533,38300.0
2007-01-24 13:00:00,58.42,58.44,58.4,58.43,43600.0,44.0608,44.0759,44.0457,44.0683,43600.0
2007-01-24 13:05:00,58.42,58.43,58.37,58.37,22400.0,44.0608,44.0683,44.0231,44.0231,22400.0
2007-01-24 13:10:00,58.37,58.39,58.36,58.39,17000.0,44.0231,44.0382,44.0155,44.0382,17000.0
2007-01-24 13:15:00,58.39,58.4,58.39,58.39,9900.0,44.0382,44.0457,44.0382,44.0382,9900.0
2007-01-24 13:20:00,58.4,58.4,58.39,58.4,24900.0,44.0457,44.0457,44.0382,44.0457,24900.0
2007-01-24 13:25:00,58.4,58.4,58.36,58.38,39000.0,44.0457,44.0457,44.0155,44.0306,39000.0
2007-01-24 13:30:00,58.38,58.39,58.37,58.38,38100.0,44.0306,44.0382,44.0231,44.0306,38100.0
2007-01-24 13:35:00,58.38,58.5,58.37,58.48,66800.0,44.0306,44.1211,44.0231,44.106,66800.0
2007-01-24 13:40:00,58.49,58.51,58.46,58.5,49500.0,44.1136,44.1287,44.091,44.1211,49500.0
2007-01-24 13:45:00,58.5,58.54,58.5,58.53,51400.0,44.1211,44.1513,44.1211,44.1438,51400.0
2007-01-24 13:50:00,58.53,58.55,58.52,58.53,41000.0,44.1438,44.1588,44.1362,44.1438,41000.0
2007-01-24 13:55:00,58.54,58.62,58.53,58.58,89700.0,44.1513,44.2116,44.1438,44.1815,89700.0
2007-01-24 14:00:00,58.6,58.6,58.57,58.59,56000.0,44.1966,44.1966,44.1739,44.189,56000.0
2007-01-24 14:05:00,58.58,58.6,58.56,58.57,40800.0,44.1815,44.1966,44.1664,44.1739,40800.0
2007-01-24 14:10:00,58.57,58.58,58.54,58.54,31500.0,44.1739,44.1815,44.1513,44.1513,31500.0
2007-01-24 14:15:00,58.55,58.56,58.53,58.53,24200.0,44.1588,44.1664,44.1438,44.1438,24200.0
2007-01-24 14:20:00,58.53,58.6,58.53,58.59,23100.0,44.1438,44.1966,44.1438,44.189,23100.0
2007-01-24 14:25:00,58.59,58.63,58.57,58.61,83100.0,44.189,44.2192,44.1739,44.2041,83100.0
2007-01-24 14:30:00,58.61,58.63,58.55,58.58,162100.0,44.2041,44.2192,44.1588,44.1815,162100.0
2007-01-24 14:35:00,58.57,58.61,58.55,58.57,104100.0,44.1739,44.2041,44.1588,44.1739,104100.0
2007-01-24 14:40:00,58.58,58.6,58.54,58.55,103400.0,44.1815,44.1966,44.1513,44.1588,103400.0
2007-01-24 14:45:00,58.55,58.6,58.55,58.58,47400.0,44.1588,44.1966,44.1588,44.1815,47400.0
2007-01-24 14:50:00,58.57,58.6,58.53,58.53,41600.0,44.1739,44.1966,44.1438,44.1438,41600.0
2007-01-24 14:55:00,58.53,58.59,58.52,58.57,28200.0,44.1438,44.189,44.1362,44.1739,28200.0
2007-01-24 15:00:00,58.57,58.61,58.57,58.6,24200.0,44.1739,44.2041,44.1739,44.1966,24200.0
2007-01-24 15:05:00,58.6,58.62,58.59,58.61,28500.0,44.1966,44.2116,44.189,44.2041,28500.0
2007-01-24 15:10:00,58.61,58.63,58.61,58.62,30500.0,44.2041,44.2192,44.2041,44.2116,30500.0
2007-01-24 15:15:00,58.62,58.67,58.62,58.66,59800.0,44.2116,44.2493,44.2116,44.2418,59800.0
2007-01-24 15:20:00,58.66,58.68,58.66,58.68,40300.0,44.2418,44.2569,44.2418,44.2569,40300.0
2007-01-24 15:25:00,58.68,58.79,58.67,58.77,96500.0,44.2569,44.3398,44.2493,44.3248,96500.0
2007-01-24 15:30:00,58.78,58.81,58.75,58.75,80000.0,44.3323,44.3549,44.3097,44.3097,80000.0
2007-01-24 15:35:00,58.75,58.82,58.73,58.82,102400.0,44.3097,44.3625,44.2946,44.3625,102400.0
2007-01-24 15:40:00,58.82,58.87,58.82,58.85,112900.0,44.3625,44.4002,44.3625,44.3851,112900.0
2007-01-24 15:45:00,58.84,58.88,58.8,58.86,126900.0,44.3776,44.4077,44.3474,44.3926,126900.0
2007-01-24 15:50:00,58.86,58.87,58.79,58.79,142000.0,44.3926,44.4002,44.3398,44.3398,142000.0
2007-01-24 15:55:00,58.8,58.93,58.8,58.88,187500.0,44.3474,44.4454,44.3474,44.4077,187500.0
2007-01-25 09:30:00,58.78,58.93,58.46,58.62,184400.0,44.3323,44.4454,44.091,44.2116,184400.0
2007-01-25 09:35:00,58.63,58.68,58.55,58.55,63600.0,44.2192,44.2569,44.1588,44.1588,63600.0
2007-01-25 09:40:00,58.56,58.62,58.52,58.53,37600.0,44.1664,44.2116,44.1362,44.1438,37600.0
2007-01-25 09:45:00,58.52,58.63,58.42,58.47,94100.0,44.1362,44.2192,44.0608,44.0985,94100.0
2007-01-25 09:50:00,58.47,58.49,58.37,58.45,93700.0,44.0985,44.1136,44.0231,44.0834,93700.0
2007-01-25 09:55:00,58.45,58.46,58.3,58.3,71600.0,44.0834,44.091,43.9703,43.9703,71600.0
2007-01-25 10:00:00,58.33,58.4,58.3,58.37,45000.0,43.9929,44.0457,43.9703,44.0231,45000.0
2007-01-25 10:05:00,58.37,58.38,58.32,58.35,48400.0,44.0231,44.0306,43.9854,44.008,48400.0
2007-01-25 10:10:00,58.35,58.36,58.31,58.34,29900.0,44.008,44.0155,43.9778,44.0005,29900.0
2007-01-25 10:15:00,58.34,58.35,58.32,58.32,29900.0,44.0005,44.008,43.9854,43.9854,29900.0
2007-01-25 10:20:00,58.32,58.35,58.31,58.35,31000.0,43.9854,44.008,43.9778,44.008,31000.0
2007-01-25 10:25:00,58.34,58.35,58.33,58.33,16100.0,44.0005,44.008,43.9929,43.9929,16100.0
2007-01-25 10:30:00,58.33,58.48,58.32,58.46,56300.0,43.9929,44.106,43.9854,44.091,56300.0
2007-01-25 10:35:00,58.48,58.49,58.3,58.31,59900.0,44.106,44.1136,43.9703,43.9778,59900.0
2007-01-25 10:40:00,58.31,58.32,58.3,58.31,34500.0,43.9778,43.9854,43.9703,43.9778,34500.0
2007-01-25 10:45:00,58.32,58.32,58.25,58.29,70800.0,43.9854,43.9854,43.9326,43.9627,70800.0
2007-01-25 10:50:00,58.29,58.43,58.27,58.41,51800.0,43.9627,44.0683,43.9477,44.0533,51800.0
2007-01-25 10:55:00,58.41,58.41,58.35,58.41,28700.0,44.0533,44.0533,44.008,44.0533,28700.0
2007-01-25 11:00:00,58.39,58.45,58.38,58.43,14800.0,44.0382,44.0834,44.0306,44.0683,14800.0
2007-01-25 11:05:00,58.43,58.43,58.37,58.38,26100.0,44.0683,44.0683,44.0231,44.0306,26100.0
2007-01-25 11:10:00,58.38,58.42,58.37,58.38,13800.0,44.0306,44.0608,44.0231,44.0306,13800.0
2007-01-25 11:15:00,58.38,58.39,58.31,58.32,32900.0,44.0306,44.0382,43.9778,43.9854,32900.0
2007-01-25 11:20:00,58.32,58.34,58.31,58.34,31700.0,43.9854,44.0005,43.9778,44.0005,31700.0
2007-01-25 11:25:00,58.33,58.35,58.33,58.33,16900.0,43.9929,44.008,43.9929,43.9929,16900.0
2007-01-25 11:30:00,58.34,58.36,58.33,58.35,28900.0,44.0005,44.0155,43.9929,44.008,28900.0
2007-01-25 11:35:00,58.35,58.35,58.26,58.27,63300.0,44.008,44.008,43.9401,43.9477,63300.0
2007-01-25 11:40:00,58.26,58.31,58.26,58.3,18200.0,43.9401,43.9778,43.9401,43.9703,18200.0
2007-01-25 11:45:00,58.3,58.3,58.25,58.25,14000.0,43.9703,43.9703,43.9326,43.9326,14000.0
2007-01-25 11:50:00,58.26,58.26,58.25,58.25,15400.0,43.9401,43.9401,43.9326,43.9326,15400.0
2007-01-25 11:55:00,58.25,58.26,58.21,58.24,63300.0,43.9326,43.9401,43.9024,43.925,63300.0
2007-01-25 12:00:00,58.24,58.27,58.23,58.26,39600.0,43.925,43.9477,43.9175,43.9401,39600.0
2007-01-25 12:05:00,58.25,58.25,58.17,58.17,35200.0,43.9326,43.9326,43.8722,43.8722,35200.0
2007-01-25 12:10:00,58.18,58.18,58.08,58.09,119100.0,43.8798,43.8798,43.8044,43.8119,119100.0
2007-01-25 12:15:00,58.09,58.13,58.09,58.11,82700.0,43.8119,43.8421,43.8119,43.827,82700.0
2007-01-25 12:20:00,58.11,58.15,58.1,58.14,19200.0,43.827,43.8572,43.8194,43.8496,19200.0
2007-01-25 12:25:00,58.15,58.17,58.15,58.16,27100.0,43.8572,43.8722,43.8572,43.8647,27100.0
2007-01-25 12:30:00,58.16,58.21,58.15,58.2,34800.0,43.8647,43.9024,43.8572,43.8949,34800.0
2007-01-25 12:35:00,58.2,58.24,58.17,58.18,40600.0,43.8949,43.925,43.8722,43.8798,40600.0
2007-01-25 12:40:00,58.18,58.23,58.17,58.23,14300.0,43.8798,43.9175,43.8722,43.9175,14300.0
2007-01-25 12:45:00,58.21,58.22,58.21,58.22,11200.0,43.9024,43.91,43.9024,43.91,11200.0
2007-01-25 12:50:00,58.21,58.22,58.2,58.2,18200.0,43.9024,43.91,43.8949,43.8949,18200.0
2007-01-25 12:55:00,58.21,58.21,58.17,58.18,38800.0,43.9024,43.9024,43.8722,43.8798,38800.0
2007-01-25 13:00:00,58.18,58.19,58.15,58.18,36300.0,43.8798,43.8873,43.8572,43.8798,36300.0
2007-01-25 13:05:00,58.18,58.24,58.18,58.19,32900.0,43.8798,43.925,43.8798,43.8873,32900.0
2007-01-25 13:10:00,58.19,58.21,58.17,58.17,44800.0,43.8873,43.9024,43.8722,43.8722,44800.0
2007-01-25 13:15:00,58.17,58.2,58.17,58.19,17900.0,43.8722,43.8949,43.8722,43.8873,17900.0
2007-01-25 13:20:00,58.2,58.22,58.19,58.21,30900.0,43.8949,43.91,43.8873,43.9024,30900.0
2007-01-25 13:25:00,58.22,58.22,58.2,58.2,22900.0,43.91,43.91,43.8949,43.8949,22900.0
2007-01-25 13:30:00,58.21,58.21,58.2,58.2,25300.0,43.9024,43.9024,43.8949,43.8949,25300.0
2007-01-25 13:35:00,58.2,58.2,58.18,58.18,73900.0,43.8949,43.8949,43.8798,43.8798,73900.0
2007-01-25 13:40:00,58.18,58.19,58.15,58.15,67800.0,43.8798,43.8873,43.8572,43.8572,67800.0
2007-01-25 13:45:00,58.15,58.15,58.1,58.1,71500.0,43.8572,43.8572,43.8194,43.8194,71500.0
2007-01-25 13:50:00,58.1,58.14,58.1,58.1,67900.0,43.8194,43.8496,43.8194,43.8194,67900.0
2007-01-25 13:55:00,58.1,58.13,58.05,58.07,130200.0,43.8194,43.8421,43.7817,43.7968,130200.0
2007-01-25 14:00:00,58.07,58.07,58.0,58.0,111900.0,43.7968,43.7968,43.744,43.744,111900.0
2007-01-25 14:05:00,58.01,58.07,58.0,58.03,28300.0,43.7516,43.7968,43.744,43.7667,28300.0
2007-01-25 14:10:00,58.03,58.11,58.02,58.08,47200.0,43.7667,43.827,43.7591,43.8044,47200.0
2007-01-25 14:15:00,58.08,58.09,58.04,58.05,48200.0,43.8044,43.8119,43.7742,43.7817,48200.0
2007-01-25 14:20:00,58.04,58.05,58.0,58.0,84100.0,43.7742,43.7817,43.744,43.744,84100.0
2007-01-25 14:25:00,58.0,58.0,57.92,57.95,58800.0,43.744,43.744,43.6837,43.7063,58800.0
2007-01-25 14:30:00,57.94,57.96,57.9,57.92,50500.0,43.6988,43.7139,43.6686,43.6837,50500.0
2007-01-25 14:35:00,57.91,57.93,57.9,57.92,55800.0,43.6761,43.6912,43.6686,43.6837,55800.0
2007-01-25 14:40:00,57.92,57.93,57.85,57.87,43500.0,43.6837,43.6912,43.6309,43.646,43500.0
2007-01-25 14:45:00,57.87,57.88,57.82,57.83,29500.0,43.646,43.6535,43.6083,43.6158,29500.0
2007-01-25 14:50:00,57.83,57.9,57.82,57.9,88300.0,43.6158,43.6686,43.6083,43.6686,88300.0
2007-01-25 14:55:00,57.9,57.91,57.86,57.9,116400.0,43.6686,43.6761,43.6384,43.6686,116400.0
2007-01-25 15:00:00,57.9,57.91,57.79,57.79,121900.0,43.6686,43.6761,43.5856,43.5856,121900.0
2007-01-25 15:05:00,57.78,57.8,57.7,57.74,128500.0,43.5781,43.5932,43.5178,43.5479,128500.0
2007-01-25 15:10:00,57.74,57.79,57.69,57.75,143100.0,43.5479,43.5856,43.5102,43.5555,143100.0
2007-01-25 15:15:00,57.75,57.8,57.75,57.77,77900.0,43.5555,43.5932,43.5555,43.5706,77900.0
2007-01-25 15:20:00,57.77,57.79,57.75,57.77,78900.0,43.5706,43.5856,43.5555,43.5706,78900.0
2007-01-25 15:25:00,57.77,57.8,57.75,57.75,58900.0,43.5706,43.5932,43.5555,43.5555,58900.0
2007-01-25 15:30:00,57.75,57.77,57.71,57.73,109200.0,43.5555,43.5706,43.5253,43.5404,109200.0
2007-01-25 15:35:00,57.73,57.81,57.7,57.81,126600.0,43.5404,43.6007,43.5178,43.6007,126600.0
2007-01-25 15:40:00,57.81,57.82,57.69,57.73,123200.0,43.6007,43.6083,43.5102,43.5404,123200.0
2007-01-25 15:45:00,57.71,57.75,57.7,57.74,54600.0,43.5253,43.5555,43.5178,43.5479,54600.0
2007-01-25 15:50:00,57.75,57.8,57.73,57.79,146300.0,43.5555,43.5932,43.5404,43.5856,146300.0
2007-01-25 15:55:00,57.79,57.8,57.72,57.78,182200.0,43.5856,43.5932,43.5328,43.5781,182200.0
2007-01-26 09:30:00,57.81,58.05,57.81,57.92,67000.0,43.6007,43.7817,43.6007,43.6837,67000.0
2007-01-26 09:35:00,57.93,57.95,57.7,57.8,55600.0,43.6912,43.7063,43.5178,43.5932,55600.0
2007-01-26 09:40:00,57.8,57.87,57.77,57.81,52900.0,43.5932,43.646,43.5706,43.6007,52900.0
2007-01-26 09:45:00,57.82,57.84,57.76,57.76,45400.0,43.6083,43.6234,43.563,43.563,45400.0
2007-01-26 09:50:00,57.76,57.82,57.75,57.79,82900.0,43.563,43.6083,43.5555,43.5856,82900.0
2007-01-26 09:55:00,57.78,57.89,57.72,57.88,79700.0,43.5781,43.6611,43.5328,43.6535,79700.0
2007-01-26 10:00:00,57.88,57.9,57.63,57.63,126500.0,43.6535,43.6686,43.465,43.465,126500.0
2007-01-26 10:05:00,57.63,57.69,57.52,57.6,73700.0,43.465,43.5102,43.382,43.4423,73700.0
2007-01-26 10:10:00,57.56,57.63,57.54,57.58,42100.0,43.4122,43.465,43.3971,43.4273,42100.0
2007-01-26 10:15:00,57.54,57.61,57.52,57.54,71900.0,43.3971,43.4499,43.382,43.3971,71900.0
2007-01-26 10:20:00,57.54,57.58,57.45,57.56,39300.0,43.3971,43.4273,43.3292,43.4122,39300.0
2007-01-26 10:25:00,57.57,57.63,57.55,57.62,24100.0,43.4197,43.465,43.4046,43.4574,24100.0
2007-01-26 10:30:00,57.63,57.7,57.61,57.69,47800.0,43.465,43.5178,43.4499,43.5102,47800.0
2007-01-26 10:35:00,57.69,57.75,57.68,57.74,41400.0,43.5102,43.5555,43.5027,43.5479,41400.0
2007-01-26 10:40:00,57.73,57.74,57.7,57.72,29700.0,43.5404,43.5479,43.5178,43.5328,29700.0
2007-01-26 10:45:00,57.73,57.77,57.72,57.75,47500.0,43.5404,43.5706,43.5328,43.5555,47500.0
2007-01-26 10:50:00,57.75,57.76,57.68,57.69,36700.0,43.5555,43.563,43.5027,43.5102,36700.0
2007-01-26 10:55:00,57.68,57.74,57.68,57.72,46400.0,43.5027,43.5479,43.5027,43.5328,46400.0
2007-01-26 11:00:00,57.72,57.72,57.68,57.7,21400.0,43.5328,43.5328,43.5027,43.5178,21400.0
2007-01-26 11:05:00,57.7,57.7,57.67,57.7,29300.0,43.5178,43.5178,43.4951,43.5178,29300.0
2007-01-26 11:10:00,57.68,57.69,57.62,57.66,45000.0,43.5027,43.5102,43.4574,43.4876,45000.0
2007-01-26 11:15:00,57.64,57.66,57.6,57.64,40300.0,43.4725,43.4876,43.4423,43.4725,40300.0
2007-01-26 11:20:00,57.65,57.65,57.62,57.64,17600.0,43.4801,43.4801,43.4574,43.4725,17600.0
2007-01-26 11:25:00,57.64,57.64,57.56,57.61,64500.0,43.4725,43.4725,43.4122,43.4499,64500.0
2007-01-26 11:30:00,57.61,57.62,57.55,57.55,31300.0,43.4499,43.4574,43.4046,43.4046,31300.0
2007-01-26 11:35:00,57.54,57.55,57.48,57.48,39600.0,43.3971,43.4046,43.3518,43.3518,39600.0
2007-01-26 11:40:00,57.47,57.5,57.46,57.48,35100.0,43.3443,43.3669,43.3368,43.3518,35100.0
2007-01-26 11:45:00,57.47,57.5,57.45,57.46,42400.0,43.3443,43.3669,43.3292,43.3368,42400.0
2007-01-26 11:50:00,57.45,57.47,57.45,57.46,111800.0,43.3292,43.3443,43.3292,43.3368,111800.0
2007-01-26 11:55:00,57.45,57.53,57.45,57.53,60200.0,43.3292,43.3895,43.3292,43.3895,60200.0
2007-01-26 12:00:00,57.52,57.58,57.51,57.56,55100.0,43.382,43.4273,43.3745,43.4122,55100.0
2007-01-26 12:05:00,57.56,57.61,57.54,57.6,54600.0,43.4122,43.4499,43.3971,43.4423,54600.0
2007-01-26 12:10:00,57.6,57.65,57.6,57.65,24800.0,43.4423,43.4801,43.4423,43.4801,24800.0
2007-01-26 12:15:00,57.65,57.69,57.6,57.67,35400.0,43.4801,43.5102,43.4423,43.4951,35400.0
2007-01-26 12:20:00,57.67,57.69,57.59,57.61,285800.0,43.4951,43.5102,43.4348,43.4499,285800.0
2007-01-26 12:25:00,57.62,57.72,57.62,57.71,269900.0,43.4574,43.5328,43.4574,43.5253,269900.0
2007-01-26 12:30:00,57.7,57.71,57.69,57.7,57800.0,43.5178,43.5253,43.5102,43.5178,57800.0
2007-01-26 12:35:00,57.69,57.71,57.68,57.7,75300.0,43.5102,43.5253,43.5027,43.5178,75300.0
2007-01-26 12:40:00,57.7,57.7,57.63,57.64,32200.0,43.5178,43.5178,43.465,43.4725,32200.0
2007-01-26 12:45:00,57.65,57.7,57.63,57.65,23900.0,43.4801,43.5178,43.465,43.4801,23900.0
2007-01-26 12:50:00,57.65,57.67,57.61,57.63,31900.0,43.4801,43.4951,43.4499,43.465,31900.0
2007-01-26 12:55:00,57.63,57.69,57.61,57.68,26000.0,43.465,43.5102,43.4499,43.5027,26000.0
2007-01-26 13:00:00,57.67,57.69,57.65,57.68,31000.0,43.4951,43.5102,43.4801,43.5027,31000.0
2007-01-26 13:05:00,57.68,57.68,57.61,57.61,35200.0,43.5027,43.5027,43.4499,43.4499,35200.0
2007-01-26 13:10:00,57.61,57.63,57.55,57.57,64000.0,43.4499,43.465,43.4046,43.4197,64000.0
2007-01-26 13:15:00,57.57,57.62,57.56,57.62,25500.0,43.4197,43.4574,43.4122,43.4574,25500.0
2007-01-26 13:20:00,57.61,57.63,57.58,57.58,53600.0,43.4499,43.465,43.4273,43.4273,53600.0
2007-01-26 13:25:00,57.58,57.59,57.56,57.58,17300.0,43.4273,43.4348,43.4122,43.4273,17300.0
2007-01-26 13:30:00,57.58,57.67,57.58,57.63,46600.0,43.4273,43.4951,43.4273,43.465,46600.0
2007-01-26 13:35:00,57.63,57.66,57.63,57.63,33200.0,43.465,43.4876,43.465,43.465,33200.0
2007-01-26 13:40:00,57.63,57.66,57.63,57.65,15800.0,43.465,43.4876,43.465,43.4801,15800.0
2007-01-26 13:45:00,57.65,57.67,57.65,57.65,16800.0,43.4801,43.4951,43.4801,43.4801,16800.0
2007-01-26 13:50:00,57.65,57.68,57.65,57.66,22300.0,43.4801,43.5027,43.4801,43.4876,22300.0
2007-01-26 13:55:00,57.67,57.68,57.61,57.64,15300.0,43.4951,43.5027,43.4499,43.4725,15300.0
2007-01-26 14:00:00,57.65,57.65,57.59,57.62,23400.0,43.4801,43.4801,43.4348,43.4574,23400.0
2007-01-26 14:05:00,57.61,57.62,57.56,57.61,48400.0,43.4499,43.4574,43.4122,43.4499,48400.0
2007-01-26 14:10:00,57.62,57.7,57.62,57.69,61500.0,43.4574,43.5178,43.4574,43.5102,61500.0
2007-01-26 14:15:00,57.68,57.84,57.68,57.79,97700.0,43.5027,43.6234,43.5027,43.5856,97700.0
2007-01-26 14:20:00,57.79,57.8,57.74,57.74,87100.0,43.5856,43.5932,43.5479,43.5479,87100.0
2007-01-26 14:25:00,57.75,57.77,57.7,57.7,55600.0,43.5555,43.5706,43.5178,43.5178,55600.0
2007-01-26 14:30:00,57.7,57.75,57.7,57.73,32000.0,43.5178,43.5555,43.5178,43.5404,32000.0
2007-01-26 14:35:00,57.73,57.75,57.72,57.72,32400.0,43.5404,43.5555,43.5328,43.5328,32400.0
2007-01-26 14:40:00,57.72,57.74,57.71,57.74,48500.0,43.5328,43.5479,43.5253,43.5479,48500.0
2007-01-26 14:45:00,57.74,57.84,57.73,57.84,50300.0,43.5479,43.6234,43.5404,43.6234,50300.0
2007-01-26 14:50:00,57.83,57.88,57.83,57.87,138000.0,43.6158,43.6535,43.6158,43.646,138000.0
2007-01-26 14:55:00,57.86,57.86,57.79,57.79,129600.0,43.6384,43.6384,43.5856,43.5856,129600.0
2007-01-26 15:00:00,57.8,57.85,57.79,57.84,188400.0,43.5932,43.6309,43.5856,43.6234,188400.0
2007-01-26 15:05:00,57.83,57.89,57.83,57.88,59700.0,43.6158,43.6611,43.6158,43.6535,59700.0
2007-01-26 15:10:00,57.88,57.91,57.86,57.9,69900.0,43.6535,43.6761,43.6384,43.6686,69900.0
2007-01-26 15:15:00,57.9,57.96,57.89,57.91,114300.0,43.6686,43.7139,43.6611,43.6761,114300.0
2007-01-26 15:20:00,57.91,57.92,57.87,57.9,57700.0,43.6761,43.6837,43.646,43.6686,57700.0
2007-01-26 15:25:00,57.9,57.94,57.88,57.89,31500.0,43.6686,43.6988,43.6535,43.6611,31500.0
2007-01-26 15:30:00,57.9,57.94,57.88,57.92,105900.0,43.6686,43.6988,43.6535,43.6837,105900.0
2007-01-26 15:35:00,57.92,57.95,57.9,57.94,38600.0,43.6837,43.7063,43.6686,43.6988,38600.0
2007-01-26 15:40:00,57.95,57.95,57.85,57.92,104700.0,43.7063,43.7063,43.6309,43.6837,104700.0
2007-01-26 15:45:00,57.92,57.96,57.9,57.95,71000.0,43.6837,43.7139,43.6686,43.7063,71000.0
2007-01-26 15:50:00,57.95,58.0,57.93,57.93,142000.0,43.7063,43.744,43.6912,43.6912,142000.0
2007-01-26 15:55:00,57.93,57.94,57.78,57.84,190400.0,43.6912,43.6988,43.5781,43.6234,190400.0
2007-01-29 09:30:00,57.75,57.8,57.64,57.72,80600.0,43.5555,43.5932,43.4725,43.5328,80600.0
2007-01-29 09:35:00,57.72,57.72,57.61,57.66,68100.0,43.5328,43.5328,43.4499,43.4876,68100.0
2007-01-29 09:40:00,57.66,57.94,57.66,57.93,90500.0,43.4876,43.6988,43.4876,43.6912,90500.0
2007-01-29 09:45:00,57.93,57.96,57.83,57.91,146400.0,43.6912,43.7139,43.6158,43.6761,146400.0
2007-01-29 09:50:00,57.91,57.94,57.87,57.88,68900.0,43.6761,43.6988,43.646,43.6535,68900.0
2007-01-29 09:55:00,57.87,57.87,57.8,57.82,29000.0,43.646,43.646,43.5932,43.6083,29000.0
2007-01-29 10:00:00,57.82,57.86,57.79,57.8,95600.0,43.6083,43.6384,43.5856,43.5932,95600.0
2007-01-29 10:05:00,57.79,57.82,57.75,57.75,110900.0,43.5856,43.6083,43.5555,43.5555,110900.0
2007-01-29 10:10:00,57.76,57.76,57.72,57.74,61000.0,43.563,43.563,43.5328,43.5479,61000.0
2007-01-29 10:15:00,57.73,57.74,57.69,57.69,47700.0,43.5404,43.5479,43.5102,43.5102,47700.0
2007-01-29 10:20:00,57.7,57.7,57.67,57.67,39800.0,43.5178,43.5178,43.4951,43.4951,39800.0
2007-01-29 10:25:00,57.67,57.71,57.67,57.67,45300.0,43.4951,43.5253,43.4951,43.4951,45300.0
2007-01-29 10:30:00,57.67,57.68,57.61,57.61,51300.0,43.4951,43.5027,43.4499,43.4499,51300.0
2007-01-29 10:35:00,57.62,57.64,57.56,57.62,82800.0,43.4574,43.4725,43.4122,43.4574,82800.0
2007-01-29 10:40:00,57.61,57.66,57.57,57.58,77800.0,43.4499,43.4876,43.4197,43.4273,77800.0
2007-01-29 10:45:00,57.58,57.65,57.57,57.59,53900.0,43.4273,43.4801,43.4197,43.4348,53900.0
2007-01-29 10:50:00,57.59,57.59,57.56,57.58,53000.0,43.4348,43.4348,43.4122,43.4273,53000.0
2007-01-29 10:55:00,57.57,57.59,57.56,57.57,25700.0,43.4197,43.4348,43.4122,43.4197,25700.0
2007-01-29 11:00:00,57.57,57.63,57.57,57.62,55600.0,43.4197,43.465,43.4197,43.4574,55600.0
2007-01-29 11:05:00,57.63,57.68,57.6,57.67,48300.0,43.465,43.5027,43.4423,43.4951,48300.0
2007-01-29 11:10:00,57.66,57.67,57.62,57.65,38300.0,43.4876,43.4951,43.4574,43.4801,38300.0
2007-01-29 11:15:00,57.65,57.66,57.6,57.62,38000.0,43.4801,43.4876,43.4423,43.4574,38000.0
2007-01-29 11:20:00,57.61,57.62,57.6,57.61,24200.0,43.4499,43.4574,43.4423,43.4499,24200.0
2007-01-29 11:25:00,57.61,57.61,57.59,57.59,32900.0,43.4499,43.4499,43.4348,43.4348,32900.0
2007-01-29 11:30:00,57.59,57.6,57.55,57.56,27500.0,43.4348,43.4423,43.4046,43.4122,27500.0
2007-01-29 11:35:00,57.55,57.58,57.52,57.55,50300.0,43.4046,43.4273,43.382,43.4046,50300.0
2007-01-29 11:40:00,57.54,57.54,57.5,57.53,40800.0,43.3971,43.3971,43.3669,43.3895,40800.0
2007-01-29 11:45:00,57.53,57.54,57.5,57.54,37600.0,43.3895,43.3971,43.3669,43.3971,37600.0
2007-01-29 11:50:00,57.54,57.54,57.51,57.51,23700.0,43.3971,43.3971,43.3745,43.3745,23700.0
2007-01-29 11:55:00,57.51,57.58,57.51,57.57,33300.0,43.3745,43.4273,43.3745,43.4197,33300.0
2007-01-29 12:00:00,57.57,57.59,57.51,57.57,41200.0,43.4197,43.4348,43.3745,43.4197,41200.0
2007-01-29 12:05:00,57.57,57.59,57.56,57.58,31000.0,43.4197,43.4348,43.4122,43.4273,31000.0
2007-01-29 12:10:00,57.57,57.65,57.57,57.59,62300.0,43.4197,43.4801,43.4197,43.4348,62300.0
2007-01-29 12:15:00,57.59,57.65,57.58,57.61,70100.0,43.4348,43.4801,43.4273,43.4499,70100.0
2007-01-29 12:20:00,57.62,57.63,57.61,57.62,13000.0,43.4574,43.465,43.4499,43.4574,13000.0
2007-01-29 12:25:00,57.61,57.61,57.6,57.6,37800.0,43.4499,43.4499,43.4423,43.4423,37800.0
2007-01-29 12:30:00,57.6,57.61,57.57,57.59,25900.0,43.4423,43.4499,43.4197,43.4348,25900.0
2007-01-29 12:35:00,57.58,57.58,57.57,57.58,21400.0,43.4273,43.4273,43.4197,43.4273,21400.0
2007-01-29 12:40:00,57.58,57.62,57.57,57.59,41700.0,43.4273,43.4574,43.4197,43.4348,41700.0
2007-01-29 12:45:00,57.59,57.62,57.59,57.61,90500.0,43.4348,43.4574,43.4348,43.4499,90500.0
2007-01-29 12:50:00,57.61,57.64,57.58,57.59,92800.0,43.4499,43.4725,43.4273,43.4348,92800.0
2007-01-29 12:55:00,57.58,57.63,57.58,57.63,38600.0,43.4273,43.465,43.4273,43.465,38600.0
2007-01-29 13:00:00,57.63,57.67,57.62,57.65,65100.0,43.465,43.4951,43.4574,43.4801,65100.0
2007-01-29 13:05:00,57.65,57.68,57.65,57.67,39200.0,43.4801,43.5027,43.4801,43.4951,39200.0
2007-01-29 13:10:00,57.67,57.7,57.67,57.69,22800.0,43.4951,43.5178,43.4951,43.5102,22800.0
2007-01-29 13:15:00,57.7,57.71,57.69,57.69,60900.0,43.5178,43.5253,43.5102,43.5102,60900.0
2007-01-29 13:20:00,57.69,57.7,57.66,57.69,32900.0,43.5102,43.5178,43.4876,43.5102,32900.0
2007-01-29 13:25:00,57.69,57.75,57.69,57.73,69300.0,43.5102,43.5555,43.5102,43.5404,69300.0
2007-01-29 13:30:00,57.74,57.76,57.73,57.75,22400.0,43.5479,43.563,43.5404,43.5555,22400.0
2007-01-29 13:35:00,57.75,57.75,57.7,57.7,18300.0,43.5555,43.5555,43.5178,43.5178,18300.0
2007-01-29 13:40:00,57.69,57.69,57.64,57.68,27100.0,43.5102,43.5102,43.4725,43.5027,27100.0
2007-01-29 13:45:00,57.68,57.68,57.63,57.65,67000.0,43.5027,43.5027,43.465,43.4801,67000.0
2007-01-29 13:50:00,57.65,57.68,57.62,57.62,53600.0,43.4801,43.5027,43.4574,43.4574,53600.0
2007-01-29 13:55:00,57.62,57.67,57.61,57.65,54500.0,43.4574,43.4951,43.4499,43.4801,54500.0
2007-01-29 14:00:00,57.65,57.66,57.63,57.65,93600.0,43.4801,43.4876,43.465,43.4801,93600.0
2007-01-29 14:05:00,57.65,57.7,57.64,57.64,63500.0,43.4801,43.5178,43.4725,43.4725,63500.0
2007-01-29 14:10:00,57.64,57.65,57.57,57.58,103000.0,43.4725,43.4801,43.4197,43.4273,103000.0
2007-01-29 14:15:00,57.59,57.63,57.57,57.61,62000.0,43.4348,43.465,43.4197,43.4499,62000.0
2007-01-29 14:20:00,57.61,57.66,57.6,57.64,69200.0,43.4499,43.4876,43.4423,43.4725,69200.0
2007-01-29 14:25:00,57.64,57.65,57.57,57.58,89300.0,43.4725,43.4801,43.4197,43.4273,89300.0
2007-01-29 14:30:00,57.58,57.6,57.57,57.59,40100.0,43.4273,43.4423,43.4197,43.4348,40100.0
2007-01-29 14:35:00,57.59,57.59,57.57,57.58,25000.0,43.4348,43.4348,43.4197,43.4273,25000.0
2007-01-29 14:40:00,57.59,57.65,57.58,57.61,38200.0,43.4348,43.4801,43.4273,43.4499,38200.0
2007-01-29 14:45:00,57.61,57.61,57.59,57.6,22400.0,43.4499,43.4499,43.4348,43.4423,22400.0
2007-01-29 14:50:00,57.59,57.62,57.59,57.61,45600.0,43.4348,43.4574,43.4348,43.4499,45600.0
2007-01-29 14:55:00,57.6,57.62,57.59,57.62,58100.0,43.4423,43.4574,43.4348,43.4574,58100.0
2007-01-29 15:00:00,57.61,57.67,57.61,57.66,40500.0,43.4499,43.4951,43.4499,43.4876,40500.0
2007-01-29 15:05:00,57.65,57.66,57.61,57.63,59700.0,43.4801,43.4876,43.4499,43.465,59700.0
2007-01-29 15:10:00,57.63,57.69,57.62,57.68,63900.0,43.465,43.5102,43.4574,43.5027,63900.0
2007-01-29 15:15:00,57.68,57.7,57.64,57.66,57200.0,43.5027,43.5178,43.4725,43.4876,57200.0
2007-01-29 15:20:00,57.66,57.67,57.65,57.65,34200.0,43.4876,43.4951,43.4801,43.4801,34200.0
2007-01-29 15:25:00,57.65,57.71,57.65,57.69,122800.0,43.4801,43.5253,43.4801,43.5102,122800.0
2007-01-29 15:30:00,57.69,57.72,57.69,57.71,76900.0,43.5102,43.5328,43.5102,43.5253,76900.0
2007-01-29 15:35:00,57.72,57.75,57.68,57.68,41800.0,43.5328,43.5555,43.5027,43.5027,41800.0
2007-01-29 15:40:00,57.68,57.74,57.68,57.73,85200.0,43.5027,43.5479,43.5027,43.5404,85200.0
2007-01-29 15:45:00,57.73,57.74,57.71,57.72,61400.0,43.5404,43.5479,43.5253,43.5328,61400.0
2007-01-29 15:50:00,57.72,57.73,57.65,57.67,73500.0,43.5328,43.5404,43.4801,43.4951,73500.0
2007-01-29 15:55:00,57.68,57.72,57.65,57.65,82600.0,43.5027,43.5328,43.4801,43.4801,82600.0
2007-01-30 09:30:00,57.68,57.86,57.68,57.85,142700.0,43.5027,43.6384,43.5027,43.6309,142700.0
2007-01-30 09:35:00,57.86,57.88,57.65,57.77,140300.0,43.6384,43.6535,43.4801,43.5706,140300.0
2007-01-30 09:40:00,57.77,57.78,57.72,57.75,66400.0,43.5706,43.5781,43.5328,43.5555,66400.0
2007-01-30 09:45:00,57.75,57.8,57.72,57.74,47100.0,43.5555,43.5932,43.5328,43.5479,47100.0
2007-01-30 09:50:00,57.75,57.76,57.67,57.7,91800.0,43.5555,43.563,43.4951,43.5178,91800.0
2007-01-30 09:55:00,57.69,57.72,57.65,57.71,89200.0,43.5102,43.5328,43.4801,43.5253,89200.0
2007-01-30 10:00:00,57.71,57.79,57.7,57.74,77600.0,43.5253,43.5856,43.5178,43.5479,77600.0
2007-01-30 10:05:00,57.73,57.78,57.72,57.74,83000.0,43.5404,43.5781,43.5328,43.5479,83000.0
2007-01-30 10:10:00,57.76,57.76,57.7,57.71,40500.0,43.563,43.563,43.5178,43.5253,40500.0
2007-01-30 10:15:00,57.71,57.78,57.71,57.77,52300.0,43.5253,43.5781,43.5253,43.5706,52300.0
2007-01-30 10:20:00,57.77,57.8,57.75,57.75,50700.0,43.5706,43.5932,43.5555,43.5555,50700.0
2007-01-30 10:25:00,57.75,57.83,57.75,57.83,65400.0,43.5555,43.6158,43.5555,43.6158,65400.0
2007-01-30 10:30:00,57.82,57.9,57.82,57.88,66000.0,43.6083,43.6686,43.6083,43.6535,66000.0
2007-01-30 10:35:00,57.87,57.89,57.84,57.86,65700.0,43.646,43.6611,43.6234,43.6384,65700.0
2007-01-30 10:40:00,57.85,57.91,57.83,57.86,236500.0,43.6309,43.6761,43.6158,43.6384,236500.0
2007-01-30 10:45:00,57.86,57.87,57.81,57.83,104100.0,43.6384,43.646,43.6007,43.6158,104100.0
2007-01-30 10:50:00,57.83,57.86,57.82,57.85,67300.0,43.6158,43.6384,43.6083,43.6309,67300.0
2007-01-30 10:55:00,57.85,57.85,57.82,57.85,70300.0,43.6309,43.6309,43.6083,43.6309,70300.0
2007-01-30 11:00:00,57.85,57.89,57.82,57.89,78000.0,43.6309,43.6611,43.6083,43.6611,78000.0
2007-01-30 11:05:00,57.88,57.88,57.84,57.86,40800.0,43.6535,43.6535,43.6234,43.6384,40800.0
2007-01-30 11:10:00,57.86,57.89,57.86,57.86,33300.0,43.6384,43.6611,43.6384,43.6384,33300.0
2007-01-30 11:15:00,57.86,57.91,57.84,57.9,80400.0,43.6384,43.6761,43.6234,43.6686,80400.0
2007-01-30 11:20:00,57.9,57.93,57.89,57.92,87800.0,43.6686,43.6912,43.6611,43.6837,87800.0
2007-01-30 11:25:00,57.92,57.95,57.89,57.89,35200.0,43.6837,43.7063,43.6611,43.6611,35200.0
2007-01-30 11:30:00,57.9,57.98,57.88,57.94,76500.0,43.6686,43.7289,43.6535,43.6988,76500.0
2007-01-30 11:35:00,57.93,57.97,57.88,57.9,149500.0,43.6912,43.7214,43.6535,43.6686,149500.0
2007-01-30 11:40:00,57.91,57.93,57.9,57.93,49100.0,43.6761,43.6912,43.6686,43.6912,49100.0
2007-01-30 11:45:00,57.93,57.97,57.92,57.94,48100.0,43.6912,43.7214,43.6837,43.6988,48100.0
2007-01-30 11:50:00,57.93,57.94,57.9,57.92,46600.0,43.6912,43.6988,43.6686,43.6837,46600.0
2007-01-30 11:55:00,57.92,58.02,57.9,57.99,125700.0,43.6837,43.7591,43.6686,43.7365,125700.0
2007-01-30 12:00:00,58.0,58.03,57.98,58.01,88900.0,43.744,43.7667,43.7289,43.7516,88900.0
2007-01-30 12:05:00,58.0,58.01,57.97,57.97,27600.0,43.744,43.7516,43.7214,43.7214,27600.0
2007-01-30 12:10:00,57.98,57.99,57.97,57.98,24000.0,43.7289,43.7365,43.7214,43.7289,24000.0
2007-01-30 12:15:00,57.98,58.0,57.96,57.97,50900.0,43.7289,43.744,43.7139,43.7214,50900.0
2007-01-30 12:20:00,57.97,58.01,57.96,57.99,37300.0,43.7214,43.7516,43.7139,43.7365,37300.0
2007-01-30 12:25:00,57.98,58.0,57.93,57.96,83400.0,43.7289,43.744,43.6912,43.7139,83400.0
2007-01-30 12:30:00,57.96,57.98,57.93,57.97,25700.0,43.7139,43.7289,43.6912,43.7214,25700.0
2007-01-30 12:35:00,57.98,57.98,57.94,57.95,27700.0,43.7289,43.7289,43.6988,43.7063,27700.0
2007-01-30 12:40:00,57.94,57.95,57.89,57.91,25000.0,43.6988,43.7063,43.6611,43.6761,25000.0
2007-01-30 12:45:00,57.91,57.91,57.86,57.9,43900.0,43.6761,43.6761,43.6384,43.6686,43900.0
2007-01-30 12:50:00,57.89,57.9,57.87,57.87,23500.0,43.6611,43.6686,43.646,43.646,23500.0
2007-01-30 12:55:00,57.87,57.9,57.87,57.9,44500.0,43.646,43.6686,43.646,43.6686,44500.0
2007-01-30 13:00:00,57.9,57.91,57.86,57.87,53100.0,43.6686,43.6761,43.6384,43.646,53100.0
2007-01-30 13:05:00,57.87,57.88,57.85,57.85,60700.0,43.646,43.6535,43.6309,43.6309,60700.0
2007-01-30 13:10:00,57.86,57.91,57.85,57.89,49400.0,43.6384,43.6761,43.6309,43.6611,49400.0
2007-01-30 13:15:00,57.89,57.92,57.89,57.91,17500.0,43.6611,43.6837,43.6611,43.6761,17500.0
2007-01-30 13:20:00,57.9,57.93,57.89,57.9,31500.0,43.6686,43.6912,43.6611,43.6686,31500.0
2007-01-30 13:25:00,57.9,57.92,57.87,57.87,47200.0,43.6686,43.6837,43.646,43.646,47200.0
2007-01-30 13:30:00,57.87,57.89,57.86,57.88,25600.0,43.646,43.6611,43.6384,43.6535,25600.0
2007-01-30 13:35:00,57.87,57.87,57.86,57.87,22000.0,43.646,43.646,43.6384,43.646,22000.0
2007-01-30 13:40:00,57.88,57.92,57.87,57.89,34900.0,43.6535,43.6837,43.646,43.6611,34900.0
2007-01-30 13:45:00,57.88,57.93,57.88,57.9,54500.0,43.6535,43.6912,43.6535,43.6686,54500.0
2007-01-30 13:50:00,57.9,57.91,57.88,57.89,32100.0,43.6686,43.6761,43.6535,43.6611,32100.0
2007-01-30 13:55:00,57.89,57.89,57.88,57.89,18000.0,43.6611,43.6611,43.6535,43.6611,18000.0
2007-01-30 14:00:00,57.89,57.89,57.86,57.86,83800.0,43.6611,43.6611,43.6384,43.6384,83800.0
2007-01-30 14:05:00,57.86,57.88,57.86,57.87,26800.0,43.6384,43.6535,43.6384,43.646,26800.0
2007-01-30 14:10:00,57.87,57.88,57.86,57.88,46800.0,43.646,43.6535,43.6384,43.6535,46800.0
2007-01-30 14:15:00,57.88,57.89,57.87,57.88,31000.0,43.6535,43.6611,43.646,43.6535,31000.0
2007-01-30 14:20:00,57.87,57.89,57.87,57.88,56400.0,43.646,43.6611,43.646,43.6535,56400.0
2007-01-30 14:25:00,57.87,57.88,57.86,57.86,12500.0,43.646,43.6535,43.6384,43.6384,12500.0
2007-01-30 14:30:00,57.87,57.88,57.86,57.88,38100.0,43.646,43.6535,43.6384,43.6535,38100.0
2007-01-30 14:35:00,57.87,57.89,57.87,57.89,15300.0,43.646,43.6611,43.646,43.6611,15300.0
2007-01-30 14:40:00,57.89,57.91,57.88,57.89,62700.0,43.6611,43.6761,43.6535,43.6611,62700.0
2007-01-30 14:45:00,57.89,57.9,57.87,57.87,19100.0,43.6611,43.6686,43.646,43.646,19100.0
2007-01-30 14:50:00,57.87,57.9,57.87,57.89,52700.0,43.646,43.6686,43.646,43.6611,52700.0
2007-01-30 14:55:00,57.89,57.9,57.88,57.88,21400.0,43.6611,43.6686,43.6535,43.6535,21400.0
2007-01-30 15:00:00,57.89,57.9,57.86,57.86,78100.0,43.6611,43.6686,43.6384,43.6384,78100.0
2007-01-30 15:05:00,57.86,57.88,57.86,57.88,48000.0,43.6384,43.6535,43.6384,43.6535,48000.0
2007-01-30 15:10:00,57.87,57.89,57.87,57.87,18500.0,43.646,43.6611,43.646,43.646,18500.0
2007-01-30 15:15:00,57.88,57.89,57.87,57.87,44000.0,43.6535,43.6611,43.646,43.646,44000.0
2007-01-30 15:20:00,57.88,57.91,57.87,57.89,90400.0,43.6535,43.6761,43.646,43.6611,90400.0
2007-01-30 15:25:00,57.88,57.89,57.88,57.88,31400.0,43.6535,43.6611,43.6535,43.6535,31400.0
2007-01-30 15:30:00,57.88,57.89,57.84,57.87,114500.0,43.6535,43.6611,43.6234,43.646,114500.0
2007-01-30 15:35:00,57.87,57.9,57.86,57.89,67000.0,43.646,43.6686,43.6384,43.6611,67000.0
2007-01-30 15:40:00,57.89,57.91,57.87,57.9,112300.0,43.6611,43.6761,43.646,43.6686,112300.0
2007-01-30 15:45:00,57.9,57.91,57.85,57.87,68500.0,43.6686,43.6761,43.6309,43.646,68500.0
2007-01-30 15:50:00,57.87,57.89,57.86,57.87,103400.0,43.646,43.6611,43.6384,43.646,103400.0
2007-01-30 15:55:00,57.86,58.02,57.86,58.02,316500.0,43.6384,43.7591,43.6384,43.7591,316500.0
2007-01-31 09:30:00,58.02,58.18,57.85,58.07,125100.0,43.7591,43.8798,43.6309,43.7968,125100.0
2007-01-31 09:35:00,58.07,58.07,57.85,58.04,84300.0,43.7968,43.7968,43.6309,43.7742,84300.0
2007-01-31 09:40:00,58.05,58.05,57.9,57.98,52800.0,43.7817,43.7817,43.6686,43.7289,52800.0
2007-01-31 09:45:00,57.98,57.98,57.86,57.92,51700.0,43.7289,43.7289,43.6384,43.6837,51700.0
2007-01-31 09:50:00,57.93,57.93,57.75,57.77,58100.0,43.6912,43.6912,43.5555,43.5706,58100.0
2007-01-31 09:55:00,57.78,57.81,57.75,57.76,39100.0,43.5781,43.6007,43.5555,43.563,39100.0
2007-01-31 10:00:00,57.78,57.86,57.76,57.8,43900.0,43.5781,43.6384,43.563,43.5932,43900.0
2007-01-31 10:05:00,57.8,57.85,57.76,57.81,39300.0,43.5932,43.6309,43.563,43.6007,39300.0
2007-01-31 10:10:00,57.81,57.84,57.78,57.81,23800.0,43.6007,43.6234,43.5781,43.6007,23800.0
2007-01-31 10:15:00,57.83,57.9,57.82,57.9,13100.0,43.6158,43.6686,43.6083,43.6686,13100.0
2007-01-31 10:20:00,57.9,57.9,57.85,57.89,26100.0,43.6686,43.6686,43.6309,43.6611,26100.0
2007-01-31 10:25:00,57.89,57.92,57.86,57.86,49500.0,43.6611,43.6837,43.6384,43.6384,49500.0
2007-01-31 10:30:00,57.86,58.0,57.86,57.97,48100.0,43.6384,43.744,43.6384,43.7214,48100.0
2007-01-31 10:35:00,57.99,58.05,57.98,58.0,103000.0,43.7365,43.7817,43.7289,43.744,103000.0
2007-01-31 10:40:00,58.0,58.0,57.93,57.93,57000.0,43.744,43.744,43.6912,43.6912,57000.0
2007-01-31 10:45:00,57.92,57.94,57.85,57.85,27300.0,43.6837,43.6988,43.6309,43.6309,27300.0
2007-01-31 10:50:00,57.86,57.89,57.85,57.87,13300.0,43.6384,43.6611,43.6309,43.646,13300.0
2007-01-31 10:55:00,57.87,57.9,57.85,57.89,27400.0,43.646,43.6686,43.6309,43.6611,27400.0
2007-01-31 11:00:00,57.89,57.89,57.81,57.84,36700.0,43.6611,43.6611,43.6007,43.6234,36700.0
2007-01-31 11:05:00,57.84,57.86,57.82,57.85,15100.0,43.6234,43.6384,43.6083,43.6309,15100.0
2007-01-31 11:10:00,57.85,57.88,57.85,57.86,17500.0,43.6309,43.6535,43.6309,43.6384,17500.0
2007-01-31 11:15:00,57.86,57.87,57.85,57.86,10700.0,43.6384,43.646,43.6309,43.6384,10700.0
2007-01-31 11:20:00,57.86,57.87,57.84,57.87,28100.0,43.6384,43.646,43.6234,43.646,28100.0
2007-01-31 11:25:00,57.87,57.9,57.85,57.85,12600.0,43.646,43.6686,43.6309,43.6309,12600.0
2007-01-31 11:30:00,57.85,57.9,57.85,57.89,27700.0,43.6309,43.6686,43.6309,43.6611,27700.0
2007-01-31 11:35:00,57.9,57.93,57.9,57.92,23300.0,43.6686,43.6912,43.6686,43.6837,23300.0
2007-01-31 11:40:00,57.91,57.92,57.9,57.91,24900.0,43.6761,43.6837,43.6686,43.6761,24900.0
2007-01-31 11:45:00,57.91,57.93,57.9,57.92,41500.0,43.6761,43.6912,43.6686,43.6837,41500.0
2007-01-31 11:50:00,57.92,57.93,57.88,57.91,38200.0,43.6837,43.6912,43.6535,43.6761,38200.0
2007-01-31 11:55:00,57.91,57.93,57.89,57.91,18900.0,43.6761,43.6912,43.6611,43.6761,18900.0
2007-01-31 12:00:00,57.92,57.94,57.84,57.87,68100.0,43.6837,43.6988,43.6234,43.646,68100.0
2007-01-31 12:05:00,57.87,57.87,57.82,57.82,47100.0,43.646,43.646,43.6083,43.6083,47100.0
2007-01-31 12:10:00,57.82,57.84,57.8,57.81,71600.0,43.6083,43.6234,43.5932,43.6007,71600.0
2007-01-31 12:15:00,57.81,57.84,57.8,57.81,16000.0,43.6007,43.6234,43.5932,43.6007,16000.0
2007-01-31 12:20:00,57.81,57.87,57.81,57.87,19700.0,43.6007,43.646,43.6007,43.646,19700.0
2007-01-31 12:25:00,57.87,57.9,57.85,57.89,39000.0,43.646,43.6686,43.6309,43.6611,39000.0
2007-01-31 12:30:00,57.9,57.9,57.86,57.87,80400.0,43.6686,43.6686,43.6384,43.646,80400.0
2007-01-31 12:35:00,57.87,57.9,57.86,57.89,31100.0,43.646,43.6686,43.6384,43.6611,31100.0
2007-01-31 12:40:00,57.89,57.9,57.83,57.84,15400.0,43.6611,43.6686,43.6158,43.6234,15400.0
2007-01-31 12:45:00,57.84,57.86,57.8,57.82,63600.0,43.6234,43.6384,43.5932,43.6083,63600.0
2007-01-31 12:50:00,57.81,57.86,57.81,57.84,40300.0,43.6007,43.6384,43.6007,43.6234,40300.0
2007-01-31 12:55:00,57.85,57.92,57.84,57.87,109100.0,43.6309,43.6837,43.6234,43.646,109100.0
2007-01-31 13:00:00,57.89,57.9,57.86,57.87,27000.0,43.6611,43.6686,43.6384,43.646,27000.0
2007-01-31 13:05:00,57.89,57.9,57.87,57.9,29700.0,43.6611,43.6686,43.646,43.6686,29700.0
2007-01-31 13:10:00,57.89,57.92,57.89,57.91,79300.0,43.6611,43.6837,43.6611,43.6761,79300.0
2007-01-31 13:15:00,57.91,57.92,57.88,57.9,23600.0,43.6761,43.6837,43.6535,43.6686,23600.0
2007-01-31 13:20:00,57.9,57.9,57.89,57.9,7400.0,43.6686,43.6686,43.6611,43.6686,7400.0
2007-01-31 13:25:00,57.89,57.89,57.85,57.85,18800.0,43.6611,43.6611,43.6309,43.6309,18800.0
2007-01-31 13:30:00,57.85,57.89,57.84,57.88,22800.0,43.6309,43.6611,43.6234,43.6535,22800.0
2007-01-31 13:35:00,57.88,57.88,57.84,57.84,88600.0,43.6535,43.6535,43.6234,43.6234,88600.0
2007-01-31 13:40:00,57.84,57.87,57.84,57.85,78800.0,43.6234,43.646,43.6234,43.6309,78800.0
2007-01-31 13:45:00,57.87,57.87,57.84,57.85,285700.0,43.646,43.646,43.6234,43.6309,285700.0
2007-01-31 13:50:00,57.86,57.88,57.84,57.85,148800.0,43.6384,43.6535,43.6234,43.6309,148800.0
2007-01-31 13:55:00,57.85,57.87,57.8,57.8,39200.0,43.6309,43.646,43.5932,43.5932,39200.0
2007-01-31 14:00:00,57.8,57.82,57.79,57.8,18900.0,43.5932,43.6083,43.5856,43.5932,18900.0
2007-01-31 14:05:00,57.8,57.84,57.78,57.81,79100.0,43.5932,43.6234,43.5781,43.6007,79100.0
2007-01-31 14:10:00,57.8,57.86,57.76,57.85,109100.0,43.5932,43.6384,43.563,43.6309,109100.0
2007-01-31 14:15:00,57.85,58.0,57.85,57.94,203600.0,43.6309,43.744,43.6309,43.6988,203600.0
2007-01-31 14:20:00,57.94,58.1,57.94,58.07,238900.0,43.6988,43.8194,43.6988,43.7968,238900.0
2007-01-31 14:25:00,58.08,58.14,58.0,58.05,440600.0,43.8044,43.8496,43.744,43.7817,440600.0
2007-01-31 14:30:00,58.04,58.22,58.01,58.21,95200.0,43.7742,43.91,43.7516,43.9024,95200.0
2007-01-31 14:35:00,58.23,58.45,58.22,58.4,251900.0,43.9175,44.0834,43.91,44.0457,251900.0
2007-01-31 14:40:00,58.39,58.42,58.36,58.4,74200.0,44.0382,44.0608,44.0155,44.0457,74200.0
2007-01-31 14:45:00,58.4,58.42,58.31,58.33,163400.0,44.0457,44.0608,43.9778,43.9929,163400.0
2007-01-31 14:50:00,58.33,58.35,58.29,58.31,87700.0,43.9929,44.008,43.9627,43.9778,87700.0
2007-01-31 14:55:00,58.31,58.35,58.27,58.28,82600.0,43.9778,44.008,43.9477,43.9552,82600.0
2007-01-31 15:00:00,58.27,58.31,58.22,58.23,74500.0,43.9477,43.9778,43.91,43.9175,74500.0
2007-01-31 15:05:00,58.23,58.35,58.23,58.32,64400.0,43.9175,44.008,43.9175,43.9854,64400.0
2007-01-31 15:10:00,58.31,58.32,58.22,58.25,87100.0,43.9778,43.9854,43.91,43.9326,87100.0
2007-01-31 15:15:00,58.25,58.26,58.18,58.19,87800.0,43.9326,43.9401,43.8798,43.8873,87800.0
2007-01-31 15:20:00,58.18,58.24,58.18,58.23,56500.0,43.8798,43.925,43.8798,43.9175,56500.0
2007-01-31 15:25:00,58.24,58.3,58.22,58.24,127700.0,43.925,43.9703,43.91,43.925,127700.0
2007-01-31 15:30:00,58.23,58.26,58.21,58.24,107800.0,43.9175,43.9401,43.9024,43.925,107800.0
2007-01-31 15:35:00,58.24,58.28,58.21,58.26,151700.0,43.925,43.9552,43.9024,43.9401,151700.0
2007-01-31 15:40:00,58.24,58.26,58.2,58.24,109600.0,43.925,43.9401,43.8949,43.925,109600.0
2007-01-31 15:45:00,58.24,58.25,58.23,58.25,77700.0,43.925,43.9326,43.9175,43.9326,77700.0
2007-01-31 15:50:00,58.25,58.25,58.23,58.25,111300.0,43.9326,43.9326,43.9175,43.9326,111300.0
2007-01-31 15:55:00,58.25,58.25,58.17,58.22,256300.0,43.9326,43.9326,43.8722,43.91,256300.0
2007-02-01 09:30:00,58.3,58.45,58.22,58.31,175600.0,43.9703,44.0834,43.91,43.9778,175600.0
2007-02-01 09:35:00,58.3,58.5,58.3,58.45,60200.0,43.9703,44.1211,43.9703,44.0834,60200.0
2007-02-01 09:40:00,58.44,58.56,58.4,58.54,56500.0,44.0759,44.1664,44.0457,44.1513,56500.0
2007-02-01 09:45:00,58.55,58.67,58.54,58.64,37300.0,44.1588,44.2493,44.1513,44.2267,37300.0
2007-02-01 09:50:00,58.64,58.66,58.47,58.54,53900.0,44.2267,44.2418,44.0985,44.1513,53900.0
2007-02-01 09:55:00,58.55,58.6,58.43,58.45,53300.0,44.1588,44.1966,44.0683,44.0834,53300.0
2007-02-01 10:00:00,58.45,58.49,58.34,58.34,70500.0,44.0834,44.1136,44.0005,44.0005,70500.0
2007-02-01 10:05:00,58.34,58.45,58.28,58.34,75900.0,44.0005,44.0834,43.9552,44.0005,75900.0
2007-02-01 10:10:00,58.34,58.35,58.25,58.31,64200.0,44.0005,44.008,43.9326,43.9778,64200.0
2007-02-01 10:15:00,58.3,58.37,58.27,58.36,58500.0,43.9703,44.0231,43.9477,44.0155,58500.0
2007-02-01 10:20:00,58.35,58.37,58.26,58.28,23500.0,44.008,44.0231,43.9401,43.9552,23500.0
2007-02-01 10:25:00,58.27,58.32,58.26,58.26,19700.0,43.9477,43.9854,43.9401,43.9401,19700.0
2007-02-01 10:30:00,58.26,58.37,58.25,58.37,30800.0,43.9401,44.0231,43.9326,44.0231,30800.0
2007-02-01 10:35:00,58.37,58.45,58.36,58.4,24000.0,44.0231,44.0834,44.0155,44.0457,24000.0
2007-02-01 10:40:00,58.4,58.52,58.4,58.52,67700.0,44.0457,44.1362,44.0457,44.1362,67700.0
2007-02-01 10:45:00,58.52,58.54,58.43,58.45,17800.0,44.1362,44.1513,44.0683,44.0834,17800.0
2007-02-01 10:50:00,58.44,58.44,58.31,58.32,16300.0,44.0759,44.0759,43.9778,43.9854,16300.0
2007-02-01 10:55:00,58.32,58.34,58.3,58.32,19400.0,43.9854,44.0005,43.9703,43.9854,19400.0
2007-02-01 11:00:00,58.32,58.33,58.19,58.21,54000.0,43.9854,43.9929,43.8873,43.9024,54000.0
2007-02-01 11:05:00,58.2,58.24,58.18,58.23,57400.0,43.8949,43.925,43.8798,43.9175,57400.0
2007-02-01 11:10:00,58.23,58.24,58.12,58.15,64900.0,43.9175,43.925,43.8345,43.8572,64900.0
2007-02-01 11:15:00,58.15,58.15,58.07,58.09,55800.0,43.8572,43.8572,43.7968,43.8119,55800.0
2007-02-01 11:20:00,58.1,58.13,57.94,57.98,67000.0,43.8194,43.8421,43.6988,43.7289,67000.0
2007-02-01 11:25:00,57.98,58.09,57.98,58.0,74600.0,43.7289,43.8119,43.7289,43.744,74600.0
2007-02-01 11:30:00,58.0,58.06,57.98,58.0,55100.0,43.744,43.7893,43.7289,43.744,55100.0
2007-02-01 11:35:00,57.99,57.99,57.94,57.96,44200.0,43.7365,43.7365,43.6988,43.7139,44200.0
2007-02-01 11:40:00,57.97,57.99,57.93,57.95,25600.0,43.7214,43.7365,43.6912,43.7063,25600.0
2007-02-01 11:45:00,57.96,58.0,57.94,57.95,54300.0,43.7139,43.744,43.6988,43.7063,54300.0
2007-02-01 11:50:00,57.95,58.01,57.95,58.0,40800.0,43.7063,43.7516,43.7063,43.744,40800.0
2007-02-01 11:55:00,58.0,58.1,57.99,58.08,51800.0,43.744,43.8194,43.7365,43.8044,51800.0
2007-02-01 12:00:00,58.08,58.12,58.05,58.05,39900.0,43.8044,43.8345,43.7817,43.7817,39900.0
2007-02-01 12:05:00,58.04,58.04,57.98,58.03,40500.0,43.7742,43.7742,43.7289,43.7667,40500.0
2007-02-01 12:10:00,58.03,58.04,57.99,58.0,33000.0,43.7667,43.7742,43.7365,43.744,33000.0
2007-02-01 12:15:00,58.0,58.0,57.93,57.95,54600.0,43.744,43.744,43.6912,43.7063,54600.0
2007-02-01 12:20:00,57.94,57.97,57.91,57.97,61200.0,43.6988,43.7214,43.6761,43.7214,61200.0
2007-02-01 12:25:00,57.97,58.03,57.97,57.98,46200.0,43.7214,43.7667,43.7214,43.7289,46200.0
2007-02-01 12:30:00,57.99,57.99,57.93,57.96,33200.0,43.7365,43.7365,43.6912,43.7139,33200.0
2007-02-01 12:35:00,57.96,57.98,57.95,57.98,17100.0,43.7139,43.7289,43.7063,43.7289,17100.0
2007-02-01 12:40:00,57.98,58.0,57.96,58.0,24900.0,43.7289,43.744,43.7139,43.744,24900.0
2007-02-01 12:45:00,58.0,58.0,57.98,58.0,21200.0,43.744,43.744,43.7289,43.744,21200.0
2007-02-01 12:50:00,58.0,58.01,57.99,58.0,57000.0,43.744,43.7516,43.7365,43.744,57000.0
2007-02-01 12:55:00,58.0,58.03,57.99,58.01,9800.0,43.744,43.7667,43.7365,43.7516,9800.0
2007-02-01 13:00:00,58.01,58.02,57.99,58.0,33600.0,43.7516,43.7591,43.7365,43.744,33600.0
2007-02-01 13:05:00,57.99,58.01,57.96,58.0,34100.0,43.7365,43.7516,43.7139,43.744,34100.0
2007-02-01 13:10:00,58.0,58.03,57.96,57.98,33500.0,43.744,43.7667,43.7139,43.7289,33500.0
2007-02-01 13:15:00,57.99,57.99,57.96,57.98,23100.0,43.7365,43.7365,43.7139,43.7289,23100.0
2007-02-01 13:20:00,57.98,58.01,57.97,57.99,16900.0,43.7289,43.7516,43.7214,43.7365,16900.0
2007-02-01 13:25:00,58.0,58.01,57.99,57.99,12500.0,43.744,43.7516,43.7365,43.7365,12500.0
2007-02-01 13:30:00,57.99,58.0,57.98,58.0,18600.0,43.7365,43.744,43.7289,43.744,18600.0
2007-02-01 13:35:00,58.0,58.01,57.99,58.0,18500.0,43.744,43.7516,43.7365,43.744,18500.0
2007-02-01 13:40:00,58.0,58.04,58.0,58.04,32900.0,43.744,43.7742,43.744,43.7742,32900.0
2007-02-01 13:45:00,58.04,58.07,58.03,58.07,25800.0,43.7742,43.7968,43.7667,43.7968,25800.0
2007-02-01 13:50:00,58.07,58.07,58.05,58.07,26200.0,43.7968,43.7968,43.7817,43.7968,26200.0
2007-02-01 13:55:00,58.06,58.07,58.04,58.04,60100.0,43.7893,43.7968,43.7742,43.7742,60100.0
2007-02-01 14:00:00,58.04,58.05,58.0,58.02,41500.0,43.7742,43.7817,43.744,43.7591,41500.0
2007-02-01 14:05:00,58.02,58.06,58.02,58.06,33000.0,43.7591,43.7893,43.7591,43.7893,33000.0
2007-02-01 14:10:00,58.06,58.08,58.06,58.07,40400.0,43.7893,43.8044,43.7893,43.7968,40400.0
2007-02-01 14:15:00,58.08,58.08,58.02,58.05,34700.0,43.8044,43.8044,43.7591,43.7817,34700.0
2007-02-01 14:20:00,58.05,58.06,58.01,58.01,26500.0,43.7817,43.7893,43.7516,43.7516,26500.0
2007-02-01 14:25:00,58.02,58.09,58.01,58.08,39300.0,43.7591,43.8119,43.7516,43.8044,39300.0
2007-02-01 14:30:00,58.08,58.11,58.07,58.11,38400.0,43.8044,43.827,43.7968,43.827,38400.0
2007-02-01 14:35:00,58.1,58.11,58.09,58.1,23900.0,43.8194,43.827,43.8119,43.8194,23900.0
2007-02-01 14:40:00,58.09,58.1,58.07,58.09,22900.0,43.8119,43.8194,43.7968,43.8119,22900.0
2007-02-01 14:45:00,58.08,58.11,58.07,58.07,35400.0,43.8044,43.827,43.7968,43.7968,35400.0
2007-02-01 14:50:00,58.08,58.15,58.07,58.14,41800.0,43.8044,43.8572,43.7968,43.8496,41800.0
2007-02-01 14:55:00,58.14,58.15,58.1,58.13,34700.0,43.8496,43.8572,43.8194,43.8421,34700.0
2007-02-01 15:00:00,58.13,58.23,58.12,58.18,60700.0,43.8421,43.9175,43.8345,43.8798,60700.0
2007-02-01 15:05:00,58.18,58.21,58.17,58.18,43700.0,43.8798,43.9024,43.8722,43.8798,43700.0
2007-02-01 15:10:00,58.18,58.25,58.17,58.23,44600.0,43.8798,43.9326,43.8722,43.9175,44600.0
2007-02-01 15:15:00,58.23,58.26,58.19,58.2,65200.0,43.9175,43.9401,43.8873,43.8949,65200.0
2007-02-01 15:20:00,58.2,58.21,58.18,58.2,54200.0,43.8949,43.9024,43.8798,43.8949,54200.0
2007-02-01 15:25:00,58.2,58.2,58.17,58.18,30000.0,43.8949,43.8949,43.8722,43.8798,30000.0
2007-02-01 15:30:00,58.18,58.19,58.15,58.18,60300.0,43.8798,43.8873,43.8572,43.8798,60300.0
2007-02-01 15:35:00,58.18,58.18,58.12,58.12,65000.0,43.8798,43.8798,43.8345,43.8345,65000.0
2007-02-01 15:40:00,58.13,58.21,58.12,58.21,51200.0,43.8421,43.9024,43.8345,43.9024,51200.0
2007-02-01 15:45:00,58.2,58.21,58.14,58.14,66700.0,43.8949,43.9024,43.8496,43.8496,66700.0
2007-02-01 15:50:00,58.15,58.17,58.09,58.1,135200.0,43.8572,43.8722,43.8119,43.8194,135200.0
2007-02-01 15:55:00,58.11,58.12,58.08,58.12,98500.0,43.827,43.8345,43.8044,43.8345,98500.0
2007-02-02 09:30:00,58.3,58.5,58.18,58.28,139900.0,43.9703,44.1211,43.8798,43.9552,139900.0
2007-02-02 09:35:00,58.25,58.25,58.15,58.24,41000.0,43.9326,43.9326,43.8572,43.925,41000.0
2007-02-02 09:40:00,58.24,58.28,58.17,58.24,55400.0,43.925,43.9552,43.8722,43.925,55400.0
2007-02-02 09:45:00,58.25,58.36,58.25,58.32,56100.0,43.9326,44.0155,43.9326,43.9854,56100.0
2007-02-02 09:50:00,58.33,58.33,58.23,58.25,45900.0,43.9929,43.9929,43.9175,43.9326,45900.0
2007-02-02 09:55:00,58.26,58.27,58.04,58.05,102600.0,43.9401,43.9477,43.7742,43.7817,102600.0
2007-02-02 10:00:00,58.06,58.1,58.0,58.04,149400.0,43.7893,43.8194,43.744,43.7742,149400.0
2007-02-02 10:05:00,58.04,58.18,58.04,58.17,110900.0,43.7742,43.8798,43.7742,43.8722,110900.0
2007-02-02 10:10:00,58.17,58.21,58.12,58.13,90800.0,43.8722,43.9024,43.8345,43.8421,90800.0
2007-02-02 10:15:00,58.13,58.26,58.13,58.26,40100.0,43.8421,43.9401,43.8421,43.9401,40100.0
2007-02-02 10:20:00,58.25,58.4,58.24,58.4,89700.0,43.9326,44.0457,43.925,44.0457,89700.0
2007-02-02 10:25:00,58.41,58.47,58.39,58.41,62200.0,44.0533,44.0985,44.0382,44.0533,62200.0
2007-02-02 10:30:00,58.41,58.45,58.41,58.42,46700.0,44.0533,44.0834,44.0533,44.0608,46700.0
2007-02-02 10:35:00,58.43,58.43,58.39,58.39,40100.0,44.0683,44.0683,44.0382,44.0382,40100.0
2007-02-02 10:40:00,58.39,58.4,58.28,58.28,27400.0,44.0382,44.0457,43.9552,43.9552,27400.0
2007-02-02 10:45:00,58.28,58.4,58.26,58.4,81000.0,43.9552,44.0457,43.9401,44.0457,81000.0
2007-02-02 10:50:00,58.4,58.44,58.4,58.44,36200.0,44.0457,44.0759,44.0457,44.0759,36200.0
2007-02-02 10:55:00,58.43,58.49,58.41,58.41,49900.0,44.0683,44.1136,44.0533,44.0533,49900.0
2007-02-02 11:00:00,58.41,58.43,58.32,58.38,152600.0,44.0533,44.0683,43.9854,44.0306,152600.0
2007-02-02 11:05:00,58.38,58.4,58.37,58.38,56600.0,44.0306,44.0457,44.0231,44.0306,56600.0
2007-02-02 11:10:00,58.38,58.38,58.33,58.34,29400.0,44.0306,44.0306,43.9929,44.0005,29400.0
2007-02-02 11:15:00,58.33,58.34,58.3,58.3,20000.0,43.9929,44.0005,43.9703,43.9703,20000.0
2007-02-02 11:20:00,58.31,58.32,58.26,58.26,48700.0,43.9778,43.9854,43.9401,43.9401,48700.0
2007-02-02 11:25:00,58.26,58.27,58.25,58.26,64100.0,43.9401,43.9477,43.9326,43.9401,64100.0
2007-02-02 11:30:00,58.26,58.27,58.23,58.23,30400.0,43.9401,43.9477,43.9175,43.9175,30400.0
2007-02-02 11:35:00,58.24,58.24,58.16,58.16,32300.0,43.925,43.925,43.8647,43.8647,32300.0
2007-02-02 11:40:00,58.15,58.16,58.09,58.1,87400.0,43.8572,43.8647,43.8119,43.8194,87400.0
2007-02-02 11:45:00,58.11,58.13,58.09,58.1,152400.0,43.827,43.8421,43.8119,43.8194,152400.0
2007-02-02 11:50:00,58.11,58.2,58.1,58.2,188400.0,43.827,43.8949,43.8194,43.8949,188400.0
2007-02-02 11:55:00,58.19,58.22,58.19,58.22,53000.0,43.8873,43.91,43.8873,43.91,53000.0
2007-02-02 12:00:00,58.22,58.25,58.15,58.2,112200.0,43.91,43.9326,43.8572,43.8949,112200.0
2007-02-02 12:05:00,58.2,58.2,58.19,58.2,17000.0,43.8949,43.8949,43.8873,43.8949,17000.0
2007-02-02 12:10:00,58.2,58.27,58.19,58.27,23600.0,43.8949,43.9477,43.8873,43.9477,23600.0
2007-02-02 12:15:00,58.27,58.27,58.26,58.27,14900.0,43.9477,43.9477,43.9401,43.9477,14900.0
2007-02-02 12:20:00,58.27,58.28,58.26,58.26,25500.0,43.9477,43.9552,43.9401,43.9401,25500.0
2007-02-02 12:25:00,58.26,58.26,58.2,58.21,30300.0,43.9401,43.9401,43.8949,43.9024,30300.0
2007-02-02 12:30:00,58.21,58.21,58.17,58.19,21100.0,43.9024,43.9024,43.8722,43.8873,21100.0
2007-02-02 12:35:00,58.19,58.25,58.19,58.19,22400.0,43.8873,43.9326,43.8873,43.8873,22400.0
2007-02-02 12:40:00,58.19,58.19,58.15,58.19,11900.0,43.8873,43.8873,43.8572,43.8873,11900.0
2007-02-02 12:45:00,58.19,58.2,58.15,58.15,7700.0,43.8873,43.8949,43.8572,43.8572,7700.0
2007-02-02 12:50:00,58.15,58.15,58.11,58.13,20000.0,43.8572,43.8572,43.827,43.8421,20000.0
2007-02-02 12:55:00,58.13,58.14,58.12,58.12,16400.0,43.8421,43.8496,43.8345,43.8345,16400.0
2007-02-02 13:00:00,58.13,58.18,58.12,58.14,36600.0,43.8421,43.8798,43.8345,43.8496,36600.0
2007-02-02 13:05:00,58.14,58.2,58.14,58.2,13600.0,43.8496,43.8949,43.8496,43.8949,13600.0
2007-02-02 13:10:00,58.19,58.21,58.13,58.14,30000.0,43.8873,43.9024,43.8421,43.8496,30000.0
2007-02-02 13:15:00,58.13,58.15,58.11,58.12,40400.0,43.8421,43.8572,43.827,43.8345,40400.0
2007-02-02 13:20:00,58.12,58.13,58.06,58.08,35600.0,43.8345,43.8421,43.7893,43.8044,35600.0
2007-02-02 13:25:00,58.08,58.08,58.04,58.07,48200.0,43.8044,43.8044,43.7742,43.7968,48200.0
2007-02-02 13:30:00,58.07,58.08,58.03,58.05,38700.0,43.7968,43.8044,43.7667,43.7817,38700.0
2007-02-02 13:35:00,58.05,58.12,58.03,58.12,39900.0,43.7817,43.8345,43.7667,43.8345,39900.0
2007-02-02 13:40:00,58.12,58.16,58.1,58.1,52200.0,43.8345,43.8647,43.8194,43.8194,52200.0
2007-02-02 13:45:00,58.11,58.18,58.11,58.15,71500.0,43.827,43.8798,43.827,43.8572,71500.0
2007-02-02 13:50:00,58.14,58.14,58.1,58.12,48600.0,43.8496,43.8496,43.8194,43.8345,48600.0
2007-02-02 13:55:00,58.11,58.18,58.1,58.16,41200.0,43.827,43.8798,43.8194,43.8647,41200.0
2007-02-02 14:00:00,58.16,58.16,58.11,58.13,22800.0,43.8647,43.8647,43.827,43.8421,22800.0
2007-02-02 14:05:00,58.13,58.17,58.13,58.16,20200.0,43.8421,43.8722,43.8421,43.8647,20200.0
2007-02-02 14:10:00,58.16,58.16,58.11,58.14,39200.0,43.8647,43.8647,43.827,43.8496,39200.0
2007-02-02 14:15:00,58.13,58.15,58.1,58.15,38100.0,43.8421,43.8572,43.8194,43.8572,38100.0
2007-02-02 14:20:00,58.15,58.15,58.07,58.1,64500.0,43.8572,43.8572,43.7968,43.8194,64500.0
2007-02-02 14:25:00,58.1,58.14,58.08,58.14,41200.0,43.8194,43.8496,43.8044,43.8496,41200.0
2007-02-02 14:30:00,58.13,58.18,58.13,58.14,22500.0,43.8421,43.8798,43.8421,43.8496,22500.0
2007-02-02 14:35:00,58.14,58.14,58.11,58.14,26200.0,43.8496,43.8496,43.827,43.8496,26200.0
2007-02-02 14:40:00,58.14,58.17,58.12,58.12,28300.0,43.8496,43.8722,43.8345,43.8345,28300.0
2007-02-02 14:45:00,58.12,58.21,58.1,58.21,58600.0,43.8345,43.9024,43.8194,43.9024,58600.0
2007-02-02 14:50:00,58.22,58.22,58.12,58.21,34300.0,43.91,43.91,43.8345,43.9024,34300.0
2007-02-02 14:55:00,58.21,58.22,58.13,58.16,48000.0,43.9024,43.91,43.8421,43.8647,48000.0
2007-02-02 15:00:00,58.17,58.18,58.14,58.14,23700.0,43.8722,43.8798,43.8496,43.8496,23700.0
2007-02-02 15:05:00,58.13,58.17,58.12,58.14,36000.0,43.8421,43.8722,43.8345,43.8496,36000.0
2007-02-02 15:10:00,58.14,58.17,58.13,58.16,32700.0,43.8496,43.8722,43.8421,43.8647,32700.0
2007-02-02 15:15:00,58.16,58.17,58.14,58.15,46700.0,43.8647,43.8722,43.8496,43.8572,46700.0
2007-02-02 15:20:00,58.16,58.18,58.12,58.12,42400.0,43.8647,43.8798,43.8345,43.8345,42400.0
2007-02-02 15:25:00,58.13,58.18,58.13,58.16,33100.0,43.8421,43.8798,43.8421,43.8647,33100.0
2007-02-02 15:30:00,58.16,58.17,58.12,58.16,60000.0,43.8647,43.8722,43.8345,43.8647,60000.0
2007-02-02 15:35:00,58.16,58.17,58.13,58.14,48000.0,43.8647,43.8722,43.8421,43.8496,48000.0
2007-02-02 15:40:00,58.15,58.17,58.12,58.15,171400.0,43.8572,43.8722,43.8345,43.8572,171400.0
2007-02-02 15:45:00,58.15,58.2,58.11,58.19,90100.0,43.8572,43.8949,43.827,43.8873,90100.0
2007-02-02 15:50:00,58.18,58.19,58.14,58.14,74100.0,43.8798,43.8873,43.8496,43.8496,74100.0
2007-02-02 15:55:00,58.13,58.2,58.13,58.18,72300.0,43.8421,43.8949,43.8421,43.8798,72300.0
2007-02-05 09:30:00,58.17,58.19,58.02,58.03,104200.0,43.8722,43.8873,43.7591,43.7667,104200.0
2007-02-05 09:35:00,58.03,58.16,58.03,58.11,42600.0,43.7667,43.8647,43.7667,43.827,42600.0
2007-02-05 09:40:00,58.11,58.18,58.1,58.15,41200.0,43.827,43.8798,43.8194,43.8572,41200.0
2007-02-05 09:45:00,58.15,58.19,58.11,58.11,68800.0,43.8572,43.8873,43.827,43.827,68800.0
2007-02-05 09:50:00,58.11,58.14,58.03,58.03,46700.0,43.827,43.8496,43.7667,43.7667,46700.0
2007-02-05 09:55:00,58.03,58.06,57.97,58.06,58800.0,43.7667,43.7893,43.7214,43.7893,58800.0
2007-02-05 10:00:00,58.06,58.12,58.02,58.1,79800.0,43.7893,43.8345,43.7591,43.8194,79800.0
2007-02-05 10:05:00,58.09,58.09,58.0,58.04,37500.0,43.8119,43.8119,43.744,43.7742,37500.0
2007-02-05 10:10:00,58.02,58.08,58.01,58.03,50600.0,43.7591,43.8044,43.7516,43.7667,50600.0
2007-02-05 10:15:00,58.03,58.03,57.96,58.01,36300.0,43.7667,43.7667,43.7139,43.7516,36300.0
2007-02-05 10:20:00,57.99,58.07,57.99,58.06,31800.0,43.7365,43.7968,43.7365,43.7893,31800.0
2007-02-05 10:25:00,58.06,58.08,58.01,58.02,22600.0,43.7893,43.8044,43.7516,43.7591,22600.0
2007-02-05 10:30:00,58.01,58.14,58.01,58.14,42000.0,43.7516,43.8496,43.7516,43.8496,42000.0
2007-02-05 10:35:00,58.13,58.15,58.07,58.08,35400.0,43.8421,43.8572,43.7968,43.8044,35400.0
2007-02-05 10:40:00,58.07,58.07,57.97,57.97,40000.0,43.7968,43.7968,43.7214,43.7214,40000.0
2007-02-05 10:45:00,57.97,58.01,57.92,57.99,63500.0,43.7214,43.7516,43.6837,43.7365,63500.0
2007-02-05 10:50:00,57.99,57.99,57.91,57.93,37000.0,43.7365,43.7365,43.6761,43.6912,37000.0
2007-02-05 10:55:00,57.93,57.96,57.93,57.95,23600.0,43.6912,43.7139,43.6912,43.7063,23600.0
2007-02-05 11:00:00,57.95,57.98,57.94,57.98,36100.0,43.7063,43.7289,43.6988,43.7289,36100.0
2007-02-05 11:05:00,57.98,58.01,57.98,58.0,23400.0,43.7289,43.7516,43.7289,43.744,23400.0
2007-02-05 11:10:00,58.0,58.01,57.99,57.99,29000.0,43.744,43.7516,43.7365,43.7365,29000.0
2007-02-05 11:15:00,57.99,57.99,57.95,57.96,36300.0,43.7365,43.7365,43.7063,43.7139,36300.0
2007-02-05 11:20:00,57.96,57.99,57.95,57.99,20300.0,43.7139,43.7365,43.7063,43.7365,20300.0
2007-02-05 11:25:00,57.98,57.99,57.97,57.97,21800.0,43.7289,43.7365,43.7214,43.7214,21800.0
2007-02-05 11:30:00,57.99,58.03,57.99,58.02,29300.0,43.7365,43.7667,43.7365,43.7591,29300.0
2007-02-05 11:35:00,58.03,58.04,58.01,58.01,18500.0,43.7667,43.7742,43.7516,43.7516,18500.0
2007-02-05 11:40:00,58.01,58.1,58.01,58.09,22100.0,43.7516,43.8194,43.7516,43.8119,22100.0
2007-02-05 11:45:00,58.1,58.12,58.07,58.07,32700.0,43.8194,43.8345,43.7968,43.7968,32700.0
2007-02-05 11:50:00,58.07,58.09,58.07,58.09,13500.0,43.7968,43.8119,43.7968,43.8119,13500.0
2007-02-05 11:55:00,58.1,58.15,58.09,58.14,39300.0,43.8194,43.8572,43.8119,43.8496,39300.0
2007-02-05 12:00:00,58.14,58.15,58.14,58.14,26000.0,43.8496,43.8572,43.8496,43.8496,26000.0
2007-02-05 12:05:00,58.15,58.15,58.14,58.14,63200.0,43.8572,43.8572,43.8496,43.8496,63200.0
2007-02-05 12:10:00,58.15,58.15,58.14,58.15,61300.0,43.8572,43.8572,43.8496,43.8572,61300.0
2007-02-05 12:15:00,58.14,58.21,58.14,58.2,102400.0,43.8496,43.9024,43.8496,43.8949,102400.0
2007-02-05 12:20:00,58.2,58.21,58.2,58.21,34500.0,43.8949,43.9024,43.8949,43.9024,34500.0
2007-02-05 12:25:00,58.2,58.22,58.2,58.21,19500.0,43.8949,43.91,43.8949,43.9024,19500.0
2007-02-05 12:30:00,58.21,58.27,58.21,58.27,42000.0,43.9024,43.9477,43.9024,43.9477,42000.0
2007-02-05 12:35:00,58.26,58.28,58.25,58.27,40400.0,43.9401,43.9552,43.9326,43.9477,40400.0
2007-02-05 12:40:00,58.27,58.27,58.23,58.25,32500.0,43.9477,43.9477,43.9175,43.9326,32500.0
2007-02-05 12:45:00,58.25,58.26,58.25,58.25,27600.0,43.9326,43.9401,43.9326,43.9326,27600.0
2007-02-05 12:50:00,58.25,58.26,58.25,58.25,30300.0,43.9326,43.9401,43.9326,43.9326,30300.0
2007-02-05 12:55:00,58.25,58.31,58.25,58.31,29800.0,43.9326,43.9778,43.9326,43.9778,29800.0
2007-02-05 13:00:00,58.31,58.33,58.28,58.28,29900.0,43.9778,43.9929,43.9552,43.9552,29900.0
2007-02-05 13:05:00,58.29,58.32,58.26,58.28,44800.0,43.9627,43.9854,43.9401,43.9552,44800.0
2007-02-05 13:10:00,58.28,58.3,58.25,58.25,33900.0,43.9552,43.9703,43.9326,43.9326,33900.0
2007-02-05 13:15:00,58.26,58.26,58.25,58.26,24400.0,43.9401,43.9401,43.9326,43.9401,24400.0
2007-02-05 13:20:00,58.26,58.27,58.25,58.26,28900.0,43.9401,43.9477,43.9326,43.9401,28900.0
2007-02-05 13:25:00,58.25,58.26,58.21,58.21,29100.0,43.9326,43.9401,43.9024,43.9024,29100.0
2007-02-05 13:30:00,58.21,58.25,58.21,58.24,97900.0,43.9024,43.9326,43.9024,43.925,97900.0
2007-02-05 13:35:00,58.24,58.3,58.24,58.28,38000.0,43.925,43.9703,43.925,43.9552,38000.0
2007-02-05 13:40:00,58.29,58.3,58.28,58.29,26500.0,43.9627,43.9703,43.9552,43.9627,26500.0
2007-02-05 13:45:00,58.29,58.3,58.26,58.29,16900.0,43.9627,43.9703,43.9401,43.9627,16900.0
2007-02-05 13:50:00,58.29,58.36,58.29,58.35,33200.0,43.9627,44.0155,43.9627,44.008,33200.0
2007-02-05 13:55:00,58.36,58.36,58.35,58.36,36000.0,44.0155,44.0155,44.008,44.0155,36000.0
2007-02-05 14:00:00,58.36,58.45,58.35,58.41,44100.0,44.0155,44.0834,44.008,44.0533,44100.0
2007-02-05 14:05:00,58.42,58.43,58.35,58.38,31600.0,44.0608,44.0683,44.008,44.0306,31600.0
2007-02-05 14:10:00,58.39,58.39,58.35,58.37,17300.0,44.0382,44.0382,44.008,44.0231,17300.0
2007-02-05 14:15:00,58.37,58.43,58.37,58.38,30800.0,44.0231,44.0683,44.0231,44.0306,30800.0
2007-02-05 14:20:00,58.38,58.41,58.35,58.4,34200.0,44.0306,44.0533,44.008,44.0457,34200.0
2007-02-05 14:25:00,58.4,58.41,58.38,58.38,23600.0,44.0457,44.0533,44.0306,44.0306,23600.0
2007-02-05 14:30:00,58.39,58.41,58.38,58.39,25500.0,44.0382,44.0533,44.0306,44.0382,25500.0
2007-02-05 14:35:00,58.4,58.46,58.39,58.45,35700.0,44.0457,44.091,44.0382,44.0834,35700.0
2007-02-05 14:40:00,58.45,58.48,58.43,58.45,47000.0,44.0834,44.106,44.0683,44.0834,47000.0
2007-02-05 14:45:00,58.44,58.45,58.39,58.39,28300.0,44.0759,44.0834,44.0382,44.0382,28300.0
2007-02-05 14:50:00,58.38,58.38,58.35,58.35,54100.0,44.0306,44.0306,44.008,44.008,54100.0
2007-02-05 14:55:00,58.35,58.38,58.35,58.35,48800.0,44.008,44.0306,44.008,44.008,48800.0
2007-02-05 15:00:00,58.35,58.35,58.31,58.32,88100.0,44.008,44.008,43.9778,43.9854,88100.0
2007-02-05 15:05:00,58.33,58.35,58.31,58.32,39800.0,43.9929,44.008,43.9778,43.9854,39800.0
2007-02-05 15:10:00,58.33,58.33,58.27,58.29,22700.0,43.9929,43.9929,43.9477,43.9627,22700.0
2007-02-05 15:15:00,58.3,58.3,58.26,58.27,21800.0,43.9703,43.9703,43.9401,43.9477,21800.0
2007-02-05 15:20:00,58.27,58.28,58.24,58.25,29600.0,43.9477,43.9552,43.925,43.9326,29600.0
2007-02-05 15:25:00,58.25,58.26,58.24,58.26,25700.0,43.9326,43.9401,43.925,43.9401,25700.0
2007-02-05 15:30:00,58.25,58.25,58.18,58.18,44300.0,43.9326,43.9326,43.8798,43.8798,44300.0
2007-02-05 15:35:00,58.18,58.23,58.16,58.23,56700.0,43.8798,43.9175,43.8647,43.9175,56700.0
2007-02-05 15:40:00,58.22,58.23,58.13,58.15,51900.0,43.91,43.9175,43.8421,43.8572,51900.0
2007-02-05 15:45:00,58.14,58.19,58.14,58.18,29500.0,43.8496,43.8873,43.8496,43.8798,29500.0
2007-02-05 15:50:00,58.18,58.33,58.13,58.18,76900.0,43.8798,43.9929,43.8421,43.8798,76900.0
2007-02-05 15:55:00,58.17,58.23,58.15,58.2,88900.0,43.8722,43.9175,43.8572,43.8949,88900.0
2007-02-06 09:30:00,58.4,58.5,57.77,57.79,251700.0,44.0457,44.1211,43.5706,43.5856,251700.0
2007-02-06 09:35:00,57.79,58.35,57.59,58.02,234700.0,43.5856,44.008,43.4348,43.7591,234700.0
2007-02-06 09:40:00,58.02,58.05,57.86,58.0,158100.0,43.7591,43.7817,43.6384,43.744,158100.0
2007-02-06 09:45:00,58.01,58.01,57.94,57.97,160300.0,43.7516,43.7516,43.6988,43.7214,160300.0
2007-02-06 09:50:00,57.96,58.01,57.96,58.0,55800.0,43.7139,43.7516,43.7139,43.744,55800.0
2007-02-06 09:55:00,58.0,58.02,57.92,57.93,99600.0,43.744,43.7591,43.6837,43.6912,99600.0
2007-02-06 10:00:00,57.94,57.95,57.91,57.93,103200.0,43.6988,43.7063,43.6761,43.6912,103200.0
2007-02-06 10:05:00,57.93,57.93,57.84,57.84,106400.0,43.6912,43.6912,43.6234,43.6234,106400.0
2007-02-06 10:10:00,57.84,57.84,57.79,57.8,56700.0,43.6234,43.6234,43.5856,43.5932,56700.0
2007-02-06 10:15:00,57.82,57.9,57.79,57.83,68800.0,43.6083,43.6686,43.5856,43.6158,68800.0
2007-02-06 10:20:00,57.83,57.9,57.83,57.89,31800.0,43.6158,43.6686,43.6158,43.6611,31800.0
2007-02-06 10:25:00,57.9,57.95,57.88,57.95,30000.0,43.6686,43.7063,43.6535,43.7063,30000.0
2007-02-06 10:30:00,57.96,58.01,57.9,57.92,100800.0,43.7139,43.7516,43.6686,43.6837,100800.0
2007-02-06 10:35:00,57.92,58.01,57.87,57.99,142300.0,43.6837,43.7516,43.646,43.7365,142300.0
2007-02-06 10:40:00,57.99,58.0,57.93,57.94,73500.0,43.7365,43.744,43.6912,43.6988,73500.0
2007-02-06 10:45:00,57.95,57.95,57.93,57.95,76700.0,43.7063,43.7063,43.6912,43.7063,76700.0
2007-02-06 10:50:00,57.95,57.95,57.88,57.89,50700.0,43.7063,43.7063,43.6535,43.6611,50700.0
2007-02-06 10:55:00,57.89,57.9,57.85,57.88,72200.0,43.6611,43.6686,43.6309,43.6535,72200.0
2007-02-06 11:00:00,57.88,57.93,57.88,57.91,119700.0,43.6535,43.6912,43.6535,43.6761,119700.0
2007-02-06 11:05:00,57.92,58.02,57.91,58.0,38100.0,43.6837,43.7591,43.6761,43.744,38100.0
2007-02-06 11:10:00,58.02,58.08,58.01,58.08,30300.0,43.7591,43.8044,43.7516,43.8044,30300.0
2007-02-06 11:15:00,58.06,58.09,58.05,58.05,31300.0,43.7893,43.8119,43.7817,43.7817,31300.0
2007-02-06 11:20:00,58.05,58.12,58.04,58.11,24800.0,43.7817,43.8345,43.7742,43.827,24800.0
2007-02-06 11:25:00,58.11,58.11,58.08,58.09,34200.0,43.827,43.827,43.8044,43.8119,34200.0
2007-02-06 11:30:00,58.09,58.1,58.02,58.03,23700.0,43.8119,43.8194,43.7591,43.7667,23700.0
2007-02-06 11:35:00,58.03,58.04,57.93,57.94,43400.0,43.7667,43.7742,43.6912,43.6988,43400.0
2007-02-06 11:40:00,57.93,58.01,57.93,58.0,40500.0,43.6912,43.7516,43.6912,43.744,40500.0
2007-02-06 11:45:00,58.0,58.02,57.98,58.0,37800.0,43.744,43.7591,43.7289,43.744,37800.0
2007-02-06 11:50:00,58.0,58.04,58.0,58.03,30900.0,43.744,43.7742,43.744,43.7667,30900.0
2007-02-06 11:55:00,58.03,58.06,58.02,58.04,27800.0,43.7667,43.7893,43.7591,43.7742,27800.0
2007-02-06 12:00:00,58.04,58.08,58.03,58.05,37800.0,43.7742,43.8044,43.7667,43.7817,37800.0
2007-02-06 12:05:00,58.04,58.14,58.04,58.13,40200.0,43.7742,43.8496,43.7742,43.8421,40200.0
2007-02-06 12:10:00,58.13,58.14,58.09,58.12,25900.0,43.8421,43.8496,43.8119,43.8345,25900.0
2007-02-06 12:15:00,58.11,58.13,58.08,58.09,29200.0,43.827,43.8421,43.8044,43.8119,29200.0
2007-02-06 12:20:00,58.09,58.11,58.06,58.09,23500.0,43.8119,43.827,43.7893,43.8119,23500.0
2007-02-06 12:25:00,58.09,58.13,58.09,58.1,26500.0,43.8119,43.8421,43.8119,43.8194,26500.0
2007-02-06 12:30:00,58.1,58.1,58.04,58.09,25200.0,43.8194,43.8194,43.7742,43.8119,25200.0
2007-02-06 12:35:00,58.1,58.13,58.09,58.12,27600.0,43.8194,43.8421,43.8119,43.8345,27600.0
2007-02-06 12:40:00,58.11,58.11,58.09,58.09,18000.0,43.827,43.827,43.8119,43.8119,18000.0
2007-02-06 12:45:00,58.09,58.11,58.09,58.09,14100.0,43.8119,43.827,43.8119,43.8119,14100.0
2007-02-06 12:50:00,58.09,58.12,58.09,58.12,36800.0,43.8119,43.8345,43.8119,43.8345,36800.0
2007-02-06 12:55:00,58.11,58.13,58.1,58.12,18200.0,43.827,43.8421,43.8194,43.8345,18200.0
2007-02-06 13:00:00,58.11,58.13,58.11,58.12,27500.0,43.827,43.8421,43.827,43.8345,27500.0
2007-02-06 13:05:00,58.12,58.15,58.11,58.15,47100.0,43.8345,43.8572,43.827,43.8572,47100.0
2007-02-06 13:10:00,58.14,58.15,58.12,58.15,10200.0,43.8496,43.8572,43.8345,43.8572,10200.0
2007-02-06 13:15:00,58.14,58.17,58.12,58.12,21100.0,43.8496,43.8722,43.8345,43.8345,21100.0
2007-02-06 13:20:00,58.12,58.13,58.1,58.1,17200.0,43.8345,43.8421,43.8194,43.8194,17200.0
2007-02-06 13:25:00,58.11,58.14,58.1,58.13,12500.0,43.827,43.8496,43.8194,43.8421,12500.0
2007-02-06 13:30:00,58.12,58.16,58.1,58.1,56600.0,43.8345,43.8647,43.8194,43.8194,56600.0
2007-02-06 13:35:00,58.11,58.14,58.08,58.08,90100.0,43.827,43.8496,43.8044,43.8044,90100.0
2007-02-06 13:40:00,58.08,58.09,58.02,58.02,23100.0,43.8044,43.8119,43.7591,43.7591,23100.0
2007-02-06 13:45:00,58.01,58.01,57.98,58.0,37400.0,43.7516,43.7516,43.7289,43.744,37400.0
2007-02-06 13:50:00,57.99,58.02,57.99,58.0,25400.0,43.7365,43.7591,43.7365,43.744,25400.0
2007-02-06 13:55:00,58.0,58.02,57.99,58.0,58600.0,43.744,43.7591,43.7365,43.744,58600.0
2007-02-06 14:00:00,58.0,58.03,57.99,58.0,39100.0,43.744,43.7667,43.7365,43.744,39100.0
2007-02-06 14:05:00,57.99,58.01,57.98,58.0,43800.0,43.7365,43.7516,43.7289,43.744,43800.0
2007-02-06 14:10:00,57.99,58.01,57.99,57.99,29700.0,43.7365,43.7516,43.7365,43.7365,29700.0
2007-02-06 14:15:00,57.99,58.02,57.98,58.01,32600.0,43.7365,43.7591,43.7289,43.7516,32600.0
2007-02-06 14:20:00,58.01,58.01,57.99,58.01,16600.0,43.7516,43.7516,43.7365,43.7516,16600.0
2007-02-06 14:25:00,58.0,58.01,57.99,58.0,23900.0,43.744,43.7516,43.7365,43.744,23900.0
2007-02-06 14:30:00,58.0,58.0,57.98,57.99,41200.0,43.744,43.744,43.7289,43.7365,41200.0
2007-02-06 14:35:00,57.98,58.0,57.96,57.96,29800.0,43.7289,43.744,43.7139,43.7139,29800.0
2007-02-06 14:40:00,57.97,57.99,57.96,57.99,39400.0,43.7214,43.7365,43.7139,43.7365,39400.0
2007-02-06 14:45:00,57.98,58.0,57.97,57.99,32700.0,43.7289,43.744,43.7214,43.7365,32700.0
2007-02-06 14:50:00,57.99,58.0,57.97,58.0,41900.0,43.7365,43.744,43.7214,43.744,41900.0
2007-02-06 14:55:00,58.01,58.01,57.98,57.99,27000.0,43.7516,43.7516,43.7289,43.7365,27000.0
2007-02-06 15:00:00,58.0,58.02,57.99,57.99,36500.0,43.744,43.7591,43.7365,43.7365,36500.0
2007-02-06 15:05:00,58.0,58.0,57.98,57.98,21900.0,43.744,43.744,43.7289,43.7289,21900.0
2007-02-06 15:10:00,57.98,57.99,57.96,57.96,33100.0,43.7289,43.7365,43.7139,43.7139,33100.0
2007-02-06 15:15:00,57.96,57.96,57.91,57.91,45200.0,43.7139,43.7139,43.6761,43.6761,45200.0
2007-02-06 15:20:00,57.91,57.94,57.91,57.93,63100.0,43.6761,43.6988,43.6761,43.6912,63100.0
2007-02-06 15:25:00,57.94,57.98,57.93,57.95,70400.0,43.6988,43.7289,43.6912,43.7063,70400.0
2007-02-06 15:30:00,57.95,57.99,57.95,57.98,75200.0,43.7063,43.7365,43.7063,43.7289,75200.0
2007-02-06 15:35:00,57.99,58.01,57.98,57.99,59900.0,43.7365,43.7516,43.7289,43.7365,59900.0
2007-02-06 15:40:00,57.98,57.99,57.98,57.99,47300.0,43.7289,43.7365,43.7289,43.7365,47300.0
2007-02-06 15:45:00,57.99,58.0,57.98,57.99,55600.0,43.7365,43.744,43.7289,43.7365,55600.0
2007-02-06 15:50:00,58.0,58.16,57.98,58.1,170000.0,43.744,43.8647,43.7289,43.8194,170000.0
2007-02-06 15:55:00,58.09,58.1,58.0,58.02,110800.0,43.8119,43.8194,43.744,43.7591,110800.0
2007-02-07 09:30:00,58.23,58.27,58.08,58.1,79700.0,43.9175,43.9477,43.8044,43.8194,79700.0
2007-02-07 09:35:00,58.1,58.31,58.06,58.21,31300.0,43.8194,43.9778,43.7893,43.9024,31300.0
2007-02-07 09:40:00,58.18,58.27,58.15,58.19,33000.0,43.8798,43.9477,43.8572,43.8873,33000.0
2007-02-07 09:45:00,58.19,58.29,58.16,58.25,44100.0,43.8873,43.9627,43.8647,43.9326,44100.0
2007-02-07 09:50:00,58.25,58.3,58.18,58.21,45900.0,43.9326,43.9703,43.8798,43.9024,45900.0
2007-02-07 09:55:00,58.21,58.28,58.21,58.27,28300.0,43.9024,43.9552,43.9024,43.9477,28300.0
2007-02-07 10:00:00,58.28,58.29,58.25,58.25,29200.0,43.9552,43.9627,43.9326,43.9326,29200.0
2007-02-07 10:05:00,58.25,58.28,58.25,58.26,38700.0,43.9326,43.9552,43.9326,43.9401,38700.0
2007-02-07 10:10:00,58.26,58.27,58.25,58.26,24400.0,43.9401,43.9477,43.9326,43.9401,24400.0
2007-02-07 10:15:00,58.26,58.29,58.25,58.27,13700.0,43.9401,43.9627,43.9326,43.9477,13700.0
2007-02-07 10:20:00,58.26,58.35,58.26,58.33,30200.0,43.9401,44.008,43.9401,43.9929,30200.0
2007-02-07 10:25:00,58.34,58.36,58.33,58.33,34000.0,44.0005,44.0155,43.9929,43.9929,34000.0
2007-02-07 10:30:00,58.33,58.4,58.33,58.39,47600.0,43.9929,44.0457,43.9929,44.0382,47600.0
2007-02-07 10:35:00,58.4,58.4,58.34,58.39,36300.0,44.0457,44.0457,44.0005,44.0382,36300.0
2007-02-07 10:40:00,58.4,58.49,58.39,58.47,133600.0,44.0457,44.1136,44.0382,44.0985,133600.0
2007-02-07 10:45:00,58.47,58.49,58.44,58.48,26400.0,44.0985,44.1136,44.0759,44.106,26400.0
2007-02-07 10:50:00,58.47,58.5,58.38,58.47,41500.0,44.0985,44.1211,44.0306,44.0985,41500.0
2007-02-07 10:55:00,58.48,58.49,58.4,58.43,34300.0,44.106,44.1136,44.0457,44.0683,34300.0
2007-02-07 11:00:00,58.43,58.48,58.43,58.47,31100.0,44.0683,44.106,44.0683,44.0985,31100.0
2007-02-07 11:05:00,58.46,58.46,58.42,58.46,26500.0,44.091,44.091,44.0608,44.091,26500.0
2007-02-07 11:10:00,58.44,58.53,58.43,58.5,59600.0,44.0759,44.1438,44.0683,44.1211,59600.0
2007-02-07 11:15:00,58.5,58.56,58.48,58.49,85400.0,44.1211,44.1664,44.106,44.1136,85400.0
2007-02-07 11:20:00,58.48,58.55,58.48,58.55,42900.0,44.106,44.1588,44.106,44.1588,42900.0
2007-02-07 11:25:00,58.55,58.62,58.52,58.6,20200.0,44.1588,44.2116,44.1362,44.1966,20200.0
2007-02-07 11:30:00,58.61,58.68,58.6,58.65,27400.0,44.2041,44.2569,44.1966,44.2343,27400.0
2007-02-07 11:35:00,58.65,58.69,58.62,58.63,34000.0,44.2343,44.2644,44.2116,44.2192,34000.0
2007-02-07 11:40:00,58.65,58.69,58.62,58.68,29200.0,44.2343,44.2644,44.2116,44.2569,29200.0
2007-02-07 11:45:00,58.67,58.69,58.59,58.59,17500.0,44.2493,44.2644,44.189,44.189,17500.0
2007-02-07 11:50:00,58.59,58.64,58.56,58.63,29800.0,44.189,44.2267,44.1664,44.2192,29800.0
2007-02-07 11:55:00,58.64,58.7,58.64,58.68,23500.0,44.2267,44.272,44.2267,44.2569,23500.0
2007-02-07 12:00:00,58.69,58.73,58.68,58.7,25000.0,44.2644,44.2946,44.2569,44.272,25000.0
2007-02-07 12:05:00,58.69,58.7,58.64,58.65,15100.0,44.2644,44.272,44.2267,44.2343,15100.0
2007-02-07 12:10:00,58.65,58.65,58.56,58.56,24300.0,44.2343,44.2343,44.1664,44.1664,24300.0
2007-02-07 12:15:00,58.56,58.59,58.55,58.59,28200.0,44.1664,44.189,44.1588,44.189,28200.0
2007-02-07 12:20:00,58.59,58.64,58.57,58.61,31700.0,44.189,44.2267,44.1739,44.2041,31700.0
2007-02-07 12:25:00,58.6,58.62,58.54,58.55,62000.0,44.1966,44.2116,44.1513,44.1588,62000.0
2007-02-07 12:30:00,58.56,58.56,58.51,58.52,37200.0,44.1664,44.1664,44.1287,44.1362,37200.0
2007-02-07 12:35:00,58.52,58.53,58.48,58.48,20700.0,44.1362,44.1438,44.106,44.106,20700.0
2007-02-07 12:40:00,58.48,58.52,58.48,58.51,12400.0,44.106,44.1362,44.106,44.1287,12400.0
2007-02-07 12:45:00,58.5,58.52,58.5,58.52,11700.0,44.1211,44.1362,44.1211,44.1362,11700.0
2007-02-07 12:50:00,58.52,58.68,58.52,58.62,160400.0,44.1362,44.2569,44.1362,44.2116,160400.0
2007-02-07 12:55:00,58.63,58.76,58.57,58.6,292700.0,44.2192,44.3172,44.1739,44.1966,292700.0
2007-02-07 13:00:00,58.6,58.66,58.6,58.62,69400.0,44.1966,44.2418,44.1966,44.2116,69400.0
2007-02-07 13:05:00,58.63,58.67,58.62,58.65,10800.0,44.2192,44.2493,44.2116,44.2343,10800.0
2007-02-07 13:10:00,58.64,58.7,58.64,58.64,15800.0,44.2267,44.272,44.2267,44.2267,15800.0
2007-02-07 13:15:00,58.66,58.8,58.6,58.63,95300.0,44.2418,44.3474,44.1966,44.2192,95300.0
2007-02-07 13:20:00,58.62,58.64,58.55,58.57,34100.0,44.2116,44.2267,44.1588,44.1739,34100.0
2007-02-07 13:25:00,58.59,58.59,58.54,58.54,18100.0,44.189,44.189,44.1513,44.1513,18100.0
2007-02-07 13:30:00,58.54,58.54,58.51,58.54,15900.0,44.1513,44.1513,44.1287,44.1513,15900.0
2007-02-07 13:35:00,58.53,58.56,58.52,58.56,31200.0,44.1438,44.1664,44.1362,44.1664,31200.0
2007-02-07 13:40:00,58.55,58.56,58.54,58.54,11700.0,44.1588,44.1664,44.1513,44.1513,11700.0
2007-02-07 13:45:00,58.54,58.58,58.54,58.58,89900.0,44.1513,44.1815,44.1513,44.1815,89900.0
2007-02-07 13:50:00,58.58,58.59,58.56,58.57,28500.0,44.1815,44.189,44.1664,44.1739,28500.0
2007-02-07 13:55:00,58.57,58.59,58.57,58.59,18900.0,44.1739,44.189,44.1739,44.189,18900.0
2007-02-07 14:00:00,58.58,58.6,58.56,58.59,25400.0,44.1815,44.1966,44.1664,44.189,25400.0
2007-02-07 14:05:00,58.59,58.6,58.39,58.39,196700.0,44.189,44.1966,44.0382,44.0382,196700.0
2007-02-07 14:10:00,58.4,58.79,58.39,58.65,248100.0,44.0457,44.3398,44.0382,44.2343,248100.0
2007-02-07 14:15:00,58.65,58.65,58.55,58.6,62900.0,44.2343,44.2343,44.1588,44.1966,62900.0
2007-02-07 14:20:00,58.6,58.73,58.57,58.73,56200.0,44.1966,44.2946,44.1739,44.2946,56200.0
2007-02-07 14:25:00,58.73,58.73,58.7,58.7,39900.0,44.2946,44.2946,44.272,44.272,39900.0
2007-02-07 14:30:00,58.7,58.73,58.65,58.65,34900.0,44.272,44.2946,44.2343,44.2343,34900.0
2007-02-07 14:35:00,58.65,58.67,58.45,58.52,148800.0,44.2343,44.2493,44.0834,44.1362,148800.0
2007-02-07 14:40:00,58.52,58.53,58.47,58.48,97200.0,44.1362,44.1438,44.0985,44.106,97200.0
2007-02-07 14:45:00,58.48,58.5,58.43,58.46,35400.0,44.106,44.1211,44.0683,44.091,35400.0
2007-02-07 14:50:00,58.46,58.52,58.44,58.49,40000.0,44.091,44.1362,44.0759,44.1136,40000.0
2007-02-07 14:55:00,58.48,58.5,58.44,58.48,25800.0,44.106,44.1211,44.0759,44.106,25800.0
2007-02-07 15:00:00,58.48,58.54,58.46,58.48,34900.0,44.106,44.1513,44.091,44.106,34900.0
2007-02-07 15:05:00,58.49,58.52,58.46,58.5,43100.0,44.1136,44.1362,44.091,44.1211,43100.0
2007-02-07 15:10:00,58.5,58.55,58.5,58.51,46400.0,44.1211,44.1588,44.1211,44.1287,46400.0
2007-02-07 15:15:00,58.51,58.85,58.51,58.53,257600.0,44.1287,44.3851,44.1287,44.1438,257600.0
2007-02-07 15:20:00,58.52,58.54,58.48,58.49,128000.0,44.1362,44.1513,44.106,44.1136,128000.0
2007-02-07 15:25:00,58.49,58.55,58.48,58.52,53400.0,44.1136,44.1588,44.106,44.1362,53400.0
2007-02-07 15:30:00,58.5,58.53,58.47,58.52,40700.0,44.1211,44.1438,44.0985,44.1362,40700.0
2007-02-07 15:35:00,58.52,58.56,58.5,58.52,40400.0,44.1362,44.1664,44.1211,44.1362,40400.0
2007-02-07 15:40:00,58.52,58.57,58.52,58.56,40400.0,44.1362,44.1739,44.1362,44.1664,40400.0
2007-02-07 15:45:00,58.56,58.65,58.56,58.62,62500.0,44.1664,44.2343,44.1664,44.2116,62500.0
2007-02-07 15:50:00,58.62,58.68,58.6,58.64,128700.0,44.2116,44.2569,44.1966,44.2267,128700.0
2007-02-07 15:55:00,58.65,58.66,58.54,58.66,140000.0,44.2343,44.2418,44.1513,44.2418,140000.0
2007-02-09 09:30:00,58.65,58.68,58.43,58.57,129600.0,44.2343,44.2569,44.0683,44.1739,129600.0
2007-02-09 09:35:00,58.57,58.97,58.48,58.93,101000.0,44.1739,44.4756,44.106,44.4454,101000.0
2007-02-09 09:40:00,58.93,58.93,58.64,58.75,61100.0,44.4454,44.4454,44.2267,44.3097,61100.0
2007-02-09 09:45:00,58.77,58.77,58.6,58.61,34200.0,44.3248,44.3248,44.1966,44.2041,34200.0
2007-02-09 09:50:00,58.61,58.66,58.55,58.62,56600.0,44.2041,44.2418,44.1588,44.2116,56600.0
2007-02-09 09:55:00,58.63,58.65,58.57,58.57,12900.0,44.2192,44.2343,44.1739,44.1739,12900.0
2007-02-09 10:00:00,58.57,58.6,58.53,58.56,32600.0,44.1739,44.1966,44.1438,44.1664,32600.0
2007-02-09 10:05:00,58.57,58.6,58.54,58.56,32600.0,44.1739,44.1966,44.1513,44.1664,32600.0
2007-02-09 10:10:00,58.56,58.62,58.55,58.61,16400.0,44.1664,44.2116,44.1588,44.2041,16400.0
2007-02-09 10:15:00,58.61,58.64,58.56,58.58,42400.0,44.2041,44.2267,44.1664,44.1815,42400.0
2007-02-09 10:20:00,58.57,58.57,58.46,58.48,40000.0,44.1739,44.1739,44.091,44.106,40000.0
2007-02-09 10:25:00,58.48,58.5,58.39,58.39,51800.0,44.106,44.1211,44.0382,44.0382,51800.0
2007-02-09 10:30:00,58.39,58.46,58.39,58.39,22300.0,44.0382,44.091,44.0382,44.0382,22300.0
2007-02-09 10:35:00,58.39,58.49,58.38,58.43,55300.0,44.0382,44.1136,44.0306,44.0683,55300.0
2007-02-09 10:40:00,58.43,58.49,58.42,58.47,21100.0,44.0683,44.1136,44.0608,44.0985,21100.0
2007-02-09 10:45:00,58.48,58.49,58.45,58.45,14300.0,44.106,44.1136,44.0834,44.0834,14300.0
2007-02-09 10:50:00,58.46,58.46,58.41,58.41,13700.0,44.091,44.091,44.0533,44.0533,13700.0
2007-02-09 10:55:00,58.41,58.41,58.33,58.33,19100.0,44.0533,44.0533,43.9929,43.9929,19100.0
2007-02-09 11:00:00,58.35,58.45,58.34,58.39,28600.0,44.008,44.0834,44.0005,44.0382,28600.0
2007-02-09 11:05:00,58.39,58.42,58.32,58.36,46300.0,44.0382,44.0608,43.9854,44.0155,46300.0
2007-02-09 11:10:00,58.35,58.37,58.32,58.36,17700.0,44.008,44.0231,43.9854,44.0155,17700.0
2007-02-09 11:15:00,58.37,58.43,58.35,58.36,20900.0,44.0231,44.0683,44.008,44.0155,20900.0
2007-02-09 11:20:00,58.35,58.4,58.32,58.33,21800.0,44.008,44.0457,43.9854,43.9929,21800.0
2007-02-09 11:25:00,58.33,58.35,58.29,58.3,69600.0,43.9929,44.008,43.9627,43.9703,69600.0
2007-02-09 11:30:00,58.3,58.31,58.29,58.29,27900.0,43.9703,43.9778,43.9627,43.9627,27900.0
2007-02-09 11:35:00,58.3,58.37,58.3,58.37,21000.0,43.9703,44.0231,43.9703,44.0231,21000.0
2007-02-09 11:40:00,58.37,58.4,58.36,58.4,27900.0,44.0231,44.0457,44.0155,44.0457,27900.0
2007-02-09 11:45:00,58.41,58.41,58.39,58.4,13900.0,44.0533,44.0533,44.0382,44.0457,13900.0
2007-02-09 11:50:00,58.39,58.39,58.33,58.33,20100.0,44.0382,44.0382,43.9929,43.9929,20100.0
2007-02-09 11:55:00,58.34,58.34,58.3,58.33,26700.0,44.0005,44.0005,43.9703,43.9929,26700.0
2007-02-09 12:00:00,58.32,58.32,58.2,58.22,42700.0,43.9854,43.9854,43.8949,43.91,42700.0
2007-02-09 12:05:00,58.23,58.27,58.22,58.24,20100.0,43.9175,43.9477,43.91,43.925,20100.0
2007-02-09 12:10:00,58.23,58.23,58.15,58.16,39700.0,43.9175,43.9175,43.8572,43.8647,39700.0
2007-02-09 12:15:00,58.15,58.16,58.13,58.15,46900.0,43.8572,43.8647,43.8421,43.8572,46900.0
2007-02-09 12:20:00,58.15,58.16,58.09,58.09,21000.0,43.8572,43.8647,43.8119,43.8119,21000.0
2007-02-09 12:25:00,58.1,58.11,58.06,58.1,27200.0,43.8194,43.827,43.7893,43.8194,27200.0
2007-02-09 12:30:00,58.1,58.11,58.0,58.0,60000.0,43.8194,43.827,43.744,43.744,60000.0
2007-02-09 12:35:00,58.0,58.02,58.0,58.02,41100.0,43.744,43.7591,43.744,43.7591,41100.0
2007-02-09 12:40:00,58.01,58.02,57.99,57.99,34000.0,43.7516,43.7591,43.7365,43.7365,34000.0
2007-02-09 12:45:00,58.0,58.02,57.98,57.99,87400.0,43.744,43.7591,43.7289,43.7365,87400.0
2007-02-09 12:50:00,57.99,58.0,57.84,57.9,52200.0,43.7365,43.744,43.6234,43.6686,52200.0
2007-02-09 12:55:00,57.91,57.92,57.83,57.88,34500.0,43.6761,43.6837,43.6158,43.6535,34500.0
2007-02-09 13:00:00,57.88,57.88,57.82,57.87,72500.0,43.6535,43.6535,43.6083,43.646,72500.0
2007-02-09 13:05:00,57.87,57.89,57.85,57.87,38300.0,43.646,43.6611,43.6309,43.646,38300.0
2007-02-09 13:10:00,57.86,57.9,57.85,57.88,43500.0,43.6384,43.6686,43.6309,43.6535,43500.0
2007-02-09 13:15:00,57.88,57.88,57.76,57.79,44100.0,43.6535,43.6535,43.563,43.5856,44100.0
2007-02-09 13:20:00,57.8,57.83,57.8,57.82,23100.0,43.5932,43.6158,43.5932,43.6083,23100.0
2007-02-09 13:25:00,57.82,57.83,57.82,57.83,7200.0,43.6083,43.6158,43.6083,43.6158,7200.0
2007-02-09 13:30:00,57.82,57.83,57.67,57.67,53300.0,43.6083,43.6158,43.4951,43.4951,53300.0
2007-02-09 13:35:00,57.68,57.68,57.55,57.56,96100.0,43.5027,43.5027,43.4046,43.4122,96100.0
2007-02-09 13:40:00,57.56,57.6,57.53,57.57,33500.0,43.4122,43.4423,43.3895,43.4197,33500.0
2007-02-09 13:45:00,57.57,57.58,57.45,57.48,90300.0,43.4197,43.4273,43.3292,43.3518,90300.0
2007-02-09 13:50:00,57.48,57.51,57.4,57.5,84400.0,43.3518,43.3745,43.2915,43.3669,84400.0
2007-02-09 13:55:00,57.49,57.62,57.49,57.61,87000.0,43.3594,43.4574,43.3594,43.4499,87000.0
2007-02-09 14:00:00,57.61,57.66,57.6,57.63,65300.0,43.4499,43.4876,43.4423,43.465,65300.0
2007-02-09 14:05:00,57.63,57.64,57.55,57.57,69400.0,43.465,43.4725,43.4046,43.4197,69400.0
2007-02-09 14:10:00,57.56,57.61,57.56,57.58,99000.0,43.4122,43.4499,43.4122,43.4273,99000.0
2007-02-09 14:15:00,57.58,57.59,57.51,57.53,63800.0,43.4273,43.4348,43.3745,43.3895,63800.0
2007-02-09 14:20:00,57.53,57.56,57.51,57.56,76800.0,43.3895,43.4122,43.3745,43.4122,76800.0
2007-02-09 14:25:00,57.55,57.58,57.55,57.57,65000.0,43.4046,43.4273,43.4046,43.4197,65000.0
2007-02-09 14:30:00,57.57,57.58,57.5,57.5,77300.0,43.4197,43.4273,43.3669,43.3669,77300.0
2007-02-09 14:35:00,57.5,57.5,57.39,57.39,150900.0,43.3669,43.3669,43.284,43.284,150900.0
2007-02-09 14:40:00,57.39,57.43,57.38,57.39,59900.0,43.284,43.3141,43.2764,43.284,59900.0
2007-02-09 14:45:00,57.39,57.39,57.33,57.38,91900.0,43.284,43.284,43.2387,43.2764,91900.0
2007-02-09 14:50:00,57.38,57.39,57.32,57.33,95000.0,43.2764,43.284,43.2312,43.2387,95000.0
2007-02-09 14:55:00,57.33,57.39,57.31,57.38,98900.0,43.2387,43.284,43.2236,43.2764,98900.0
2007-02-09 15:00:00,57.36,57.45,57.33,57.45,59400.0,43.2613,43.3292,43.2387,43.3292,59400.0
2007-02-09 15:05:00,57.44,57.49,57.44,57.48,64100.0,43.3217,43.3594,43.3217,43.3518,64100.0
2007-02-09 15:10:00,57.48,57.54,57.48,57.52,84400.0,43.3518,43.3971,43.3518,43.382,84400.0
2007-02-09 15:15:00,57.53,57.53,57.48,57.51,94500.0,43.3895,43.3895,43.3518,43.3745,94500.0
2007-02-09 15:20:00,57.51,57.52,57.5,57.52,81000.0,43.3745,43.382,43.3669,43.382,81000.0
2007-02-09 15:25:00,57.52,57.58,57.52,57.57,74200.0,43.382,43.4273,43.382,43.4197,74200.0
2007-02-09 15:30:00,57.58,57.62,57.51,57.53,126200.0,43.4273,43.4574,43.3745,43.3895,126200.0
2007-02-09 15:35:00,57.53,57.54,57.52,57.54,84100.0,43.3895,43.3971,43.382,43.3971,84100.0
2007-02-09 15:40:00,57.53,57.54,57.49,57.51,144700.0,43.3895,43.3971,43.3594,43.3745,144700.0
2007-02-09 15:45:00,57.52,57.53,57.49,57.51,135900.0,43.382,43.3895,43.3594,43.3745,135900.0
2007-02-09 15:50:00,57.51,57.6,57.51,57.6,100500.0,43.3745,43.4423,43.3745,43.4423,100500.0
2007-02-09 15:55:00,57.59,57.59,57.52,57.57,146300.0,43.4348,43.4348,43.382,43.4197,146300.0
2007-02-12 09:30:00,57.69,57.69,57.51,57.59,116600.0,43.5102,43.5102,43.3745,43.4348,116600.0
2007-02-12 09:35:00,57.59,57.6,57.4,57.47,74800.0,43.4348,43.4423,43.2915,43.3443,74800.0
2007-02-12 09:40:00,57.47,57.47,57.34,57.38,67100.0,43.3443,43.3443,43.2462,43.2764,67100.0
2007-02-12 09:45:00,57.39,57.39,57.14,57.19,74800.0,43.284,43.284,43.0954,43.1331,74800.0
2007-02-12 09:50:00,57.19,57.19,57.01,57.13,105800.0,43.1331,43.1331,42.9974,43.0879,105800.0
2007-02-12 09:55:00,57.13,57.17,57.0,57.05,117600.0,43.0879,43.118,42.9898,43.0275,117600.0
2007-02-12 10:00:00,57.06,57.07,56.99,57.05,99400.0,43.0351,43.0426,42.9823,43.0275,99400.0
2007-02-12 10:05:00,57.04,57.04,56.89,56.91,65000.0,43.02,43.02,42.9069,42.9219,65000.0
2007-02-12 10:10:00,56.91,56.97,56.86,56.89,52400.0,42.9219,42.9672,42.8842,42.9069,52400.0
2007-02-12 10:15:00,56.88,57.0,56.88,56.95,89800.0,42.8993,42.9898,42.8993,42.9521,89800.0
2007-02-12 10:20:00,56.98,56.98,56.93,56.93,43100.0,42.9747,42.9747,42.937,42.937,43100.0
2007-02-12 10:25:00,56.93,56.95,56.92,56.94,67100.0,42.937,42.9521,42.9295,42.9446,67100.0
2007-02-12 10:30:00,56.94,56.95,56.81,56.81,1561000.0,42.9446,42.9521,42.8465,42.8465,1561000.0
2007-02-12 10:35:00,56.81,56.88,56.77,56.88,85100.0,42.8465,42.8993,42.8164,42.8993,85100.0
2007-02-12 10:40:00,56.88,56.95,56.87,56.95,59700.0,42.8993,42.9521,42.8918,42.9521,59700.0
2007-02-12 10:45:00,56.94,56.95,56.93,56.93,46200.0,42.9446,42.9521,42.937,42.937,46200.0
2007-02-12 10:50:00,56.93,56.97,56.93,56.96,186000.0,42.937,42.9672,42.937,42.9597,186000.0
2007-02-12 10:55:00,56.96,57.07,56.78,56.81,271700.0,42.9597,43.0426,42.8239,42.8465,271700.0
2007-02-12 11:00:00,56.81,56.81,56.78,56.8,106200.0,42.8465,42.8465,42.8239,42.839,106200.0
2007-02-12 11:05:00,56.8,56.83,56.8,56.8,129500.0,42.839,42.8616,42.839,42.839,129500.0
2007-02-12 11:10:00,56.82,56.83,56.67,56.72,285100.0,42.8541,42.8616,42.7409,42.7786,285100.0
2007-02-12 11:15:00,56.73,56.77,56.62,56.63,253300.0,42.7862,42.8164,42.7032,42.7108,253300.0
2007-02-12 11:20:00,56.63,56.83,56.59,56.79,378600.0,42.7108,42.8616,42.6806,42.8314,378600.0
2007-02-12 11:25:00,56.79,56.84,56.76,56.77,139000.0,42.8314,42.8691,42.8088,42.8164,139000.0
2007-02-12 11:30:00,56.78,56.9,56.76,56.8,157700.0,42.8239,42.9144,42.8088,42.839,157700.0
2007-02-12 11:35:00,56.78,56.82,56.78,56.79,112200.0,42.8239,42.8541,42.8239,42.8314,112200.0
2007-02-12 11:40:00,56.8,56.82,56.76,56.81,104200.0,42.839,42.8541,42.8088,42.8465,104200.0
2007-02-12 11:45:00,56.81,57.15,56.81,56.98,582500.0,42.8465,43.1029,42.8465,42.9747,582500.0
2007-02-12 11:50:00,56.98,57.0,56.7,56.77,242600.0,42.9747,42.9898,42.7636,42.8164,242600.0
2007-02-12 11:55:00,56.76,56.83,56.62,56.64,140000.0,42.8088,42.8616,42.7032,42.7183,140000.0
2007-02-12 12:00:00,56.63,56.69,56.62,56.68,78100.0,42.7108,42.756,42.7032,42.7485,78100.0
2007-02-12 12:05:00,56.68,56.68,56.62,56.67,58800.0,42.7485,42.7485,42.7032,42.7409,58800.0
2007-02-12 12:10:00,56.67,56.71,56.66,56.69,67500.0,42.7409,42.7711,42.7334,42.756,67500.0
2007-02-12 12:15:00,56.69,56.74,56.69,56.73,101700.0,42.756,42.7937,42.756,42.7862,101700.0
2007-02-12 12:20:00,56.72,56.72,56.64,56.65,84400.0,42.7786,42.7786,42.7183,42.7258,84400.0
2007-02-12 12:25:00,56.64,56.64,56.59,56.59,72000.0,42.7183,42.7183,42.6806,42.6806,72000.0
2007-02-12 12:30:00,56.59,56.6,56.57,56.59,36500.0,42.6806,42.6881,42.6655,42.6806,36500.0
2007-02-12 12:35:00,56.58,56.59,56.57,56.58,34700.0,42.6731,42.6806,42.6655,42.6731,34700.0
2007-02-12 12:40:00,56.57,56.57,56.53,56.57,61400.0,42.6655,42.6655,42.6353,42.6655,61400.0
2007-02-12 12:45:00,56.57,56.59,56.54,56.57,62800.0,42.6655,42.6806,42.6429,42.6655,62800.0
2007-02-12 12:50:00,56.58,56.59,56.53,56.56,108100.0,42.6731,42.6806,42.6353,42.658,108100.0
2007-02-12 12:55:00,56.57,56.59,56.54,56.54,101600.0,42.6655,42.6806,42.6429,42.6429,101600.0
2007-02-12 13:00:00,56.54,56.55,56.3,56.31,332700.0,42.6429,42.6504,42.4619,42.4694,332700.0
2007-02-12 13:05:00,56.3,56.48,56.21,56.45,547100.0,42.4619,42.5976,42.394,42.575,547100.0
2007-02-12 13:10:00,56.44,56.53,56.37,56.51,71100.0,42.5675,42.6353,42.5147,42.6203,71100.0
2007-02-12 13:15:00,56.51,56.54,56.46,56.52,118500.0,42.6203,42.6429,42.5825,42.6278,118500.0
2007-02-12 13:20:00,56.52,56.62,56.52,56.61,72300.0,42.6278,42.7032,42.6278,42.6957,72300.0
2007-02-12 13:25:00,56.6,56.69,56.6,56.65,60100.0,42.6881,42.756,42.6881,42.7258,60100.0
2007-02-12 13:30:00,56.64,56.7,56.63,56.65,47700.0,42.7183,42.7636,42.7108,42.7258,47700.0
2007-02-12 13:35:00,56.64,56.68,56.6,56.64,106800.0,42.7183,42.7485,42.6881,42.7183,106800.0
2007-02-12 13:40:00,56.64,56.64,56.51,56.54,101900.0,42.7183,42.7183,42.6203,42.6429,101900.0
2007-02-12 13:45:00,56.55,56.59,56.48,56.59,80100.0,42.6504,42.6806,42.5976,42.6806,80100.0
2007-02-12 13:50:00,56.59,56.62,56.52,56.61,80800.0,42.6806,42.7032,42.6278,42.6957,80800.0
2007-02-12 13:55:00,56.6,56.66,56.59,56.62,70000.0,42.6881,42.7334,42.6806,42.7032,70000.0
2007-02-12 14:00:00,56.62,56.65,56.58,56.64,85500.0,42.7032,42.7258,42.6731,42.7183,85500.0
2007-02-12 14:05:00,56.64,56.68,56.63,56.67,36700.0,42.7183,42.7485,42.7108,42.7409,36700.0
2007-02-12 14:10:00,56.67,56.75,56.66,56.72,138000.0,42.7409,42.8013,42.7334,42.7786,138000.0
2007-02-12 14:15:00,56.7,56.75,56.69,56.73,38900.0,42.7636,42.8013,42.756,42.7862,38900.0
2007-02-12 14:20:00,56.74,56.77,56.73,56.77,65000.0,42.7937,42.8164,42.7862,42.8164,65000.0
2007-02-12 14:25:00,56.77,56.8,56.75,56.79,92500.0,42.8164,42.839,42.8013,42.8314,92500.0
2007-02-12 14:30:00,56.78,56.8,56.75,56.76,74300.0,42.8239,42.839,42.8013,42.8088,74300.0
2007-02-12 14:35:00,56.76,56.79,56.75,56.78,65000.0,42.8088,42.8314,42.8013,42.8239,65000.0
2007-02-12 14:40:00,56.78,56.85,56.78,56.85,70000.0,42.8239,42.8767,42.8239,42.8767,70000.0
2007-02-12 14:45:00,56.85,56.94,56.83,56.94,100900.0,42.8767,42.9446,42.8616,42.9446,100900.0
2007-02-12 14:50:00,56.94,56.94,56.88,56.88,113400.0,42.9446,42.9446,42.8993,42.8993,113400.0
2007-02-12 14:55:00,56.91,57.06,56.88,57.05,155400.0,42.9219,43.0351,42.8993,43.0275,155400.0
2007-02-12 15:00:00,57.06,57.15,57.01,57.11,181700.0,43.0351,43.1029,42.9974,43.0728,181700.0
2007-02-12 15:05:00,57.12,57.2,57.05,57.1,143000.0,43.0803,43.1407,43.0275,43.0652,143000.0
2007-02-12 15:10:00,57.14,57.26,57.09,57.26,207600.0,43.0954,43.1859,43.0577,43.1859,207600.0
2007-02-12 15:15:00,57.26,57.39,57.08,57.17,359100.0,43.1859,43.284,43.0502,43.118,359100.0
2007-02-12 15:20:00,57.23,57.29,57.12,57.13,118700.0,43.1633,43.2085,43.0803,43.0879,118700.0
2007-02-12 15:25:00,57.13,57.2,57.03,57.04,57000.0,43.0879,43.1407,43.0124,43.02,57000.0
2007-02-12 15:30:00,57.03,57.03,56.93,57.01,125000.0,43.0124,43.0124,42.937,42.9974,125000.0
2007-02-12 15:35:00,57.01,57.03,56.7,56.83,314900.0,42.9974,43.0124,42.7636,42.8616,314900.0
2007-02-12 15:40:00,56.86,57.03,56.83,57.0,144900.0,42.8842,43.0124,42.8616,42.9898,144900.0
2007-02-12 15:45:00,56.99,57.04,56.91,57.0,157500.0,42.9823,43.02,42.9219,42.9898,157500.0
2007-02-12 15:50:00,57.03,57.09,56.92,57.07,190000.0,43.0124,43.0577,42.9295,43.0426,190000.0
2007-02-12 15:55:00,57.08,57.08,56.98,56.98,149600.0,43.0502,43.0502,42.9747,42.9747,149600.0
2007-02-13 09:30:00,57.23,57.29,56.82,57.25,148000.0,43.1633,43.2085,42.8541,43.1784,148000.0
2007-02-13 09:35:00,57.26,57.32,57.22,57.24,97600.0,43.1859,43.2312,43.1557,43.1708,97600.0
2007-02-13 09:40:00,57.24,57.34,57.24,57.28,56600.0,43.1708,43.2462,43.1708,43.201,56600.0
2007-02-13 09:45:00,57.25,57.28,57.23,57.25,63200.0,43.1784,43.201,43.1633,43.1784,63200.0
2007-02-13 09:50:00,57.23,57.26,57.2,57.26,69100.0,43.1633,43.1859,43.1407,43.1859,69100.0
2007-02-13 09:55:00,57.26,57.44,57.24,57.44,59200.0,43.1859,43.3217,43.1708,43.3217,59200.0
2007-02-13 10:00:00,57.44,57.47,57.34,57.4,70500.0,43.3217,43.3443,43.2462,43.2915,70500.0
2007-02-13 10:05:00,57.4,57.48,57.4,57.46,75300.0,43.2915,43.3518,43.2915,43.3368,75300.0
2007-02-13 10:10:00,57.46,57.52,57.45,57.51,59100.0,43.3368,43.382,43.3292,43.3745,59100.0
2007-02-13 10:15:00,57.52,57.54,57.51,57.52,31300.0,43.382,43.3971,43.3745,43.382,31300.0
2007-02-13 10:20:00,57.53,57.62,57.49,57.6,88000.0,43.3895,43.4574,43.3594,43.4423,88000.0
2007-02-13 10:25:00,57.6,57.61,57.55,57.57,31300.0,43.4423,43.4499,43.4046,43.4197,31300.0
2007-02-13 10:30:00,57.56,57.62,57.52,57.57,50300.0,43.4122,43.4574,43.382,43.4197,50300.0
2007-02-13 10:35:00,57.57,57.58,57.53,57.55,113000.0,43.4197,43.4273,43.3895,43.4046,113000.0
2007-02-13 10:40:00,57.54,57.55,57.47,57.49,76100.0,43.3971,43.4046,43.3443,43.3594,76100.0
2007-02-13 10:45:00,57.48,57.56,57.47,57.51,64600.0,43.3518,43.4122,43.3443,43.3745,64600.0
2007-02-13 10:50:00,57.51,57.51,57.47,57.48,35600.0,43.3745,43.3745,43.3443,43.3518,35600.0
2007-02-13 10:55:00,57.48,57.52,57.47,57.51,78000.0,43.3518,43.382,43.3443,43.3745,78000.0
2007-02-13 11:00:00,57.51,57.52,57.44,57.44,85400.0,43.3745,43.382,43.3217,43.3217,85400.0
2007-02-13 11:05:00,57.43,57.45,57.38,57.41,76200.0,43.3141,43.3292,43.2764,43.299,76200.0
2007-02-13 11:10:00,57.41,57.41,57.4,57.4,17500.0,43.299,43.299,43.2915,43.2915,17500.0
2007-02-13 11:15:00,57.4,57.41,57.4,57.4,20500.0,43.2915,43.299,43.2915,43.2915,20500.0
2007-02-13 11:20:00,57.4,57.44,57.4,57.44,75900.0,43.2915,43.3217,43.2915,43.3217,75900.0
2007-02-13 11:25:00,57.44,57.44,57.42,57.43,79600.0,43.3217,43.3217,43.3066,43.3141,79600.0
2007-02-13 11:30:00,57.44,57.47,57.43,57.45,115200.0,43.3217,43.3443,43.3141,43.3292,115200.0
2007-02-13 11:35:00,57.45,57.54,57.44,57.53,176800.0,43.3292,43.3971,43.3217,43.3895,176800.0
2007-02-13 11:40:00,57.53,57.55,57.47,57.52,49300.0,43.3895,43.4046,43.3443,43.382,49300.0
2007-02-13 11:45:00,57.52,57.58,57.52,57.55,36500.0,43.382,43.4273,43.382,43.4046,36500.0
2007-02-13 11:50:00,57.55,57.55,57.5,57.5,24100.0,43.4046,43.4046,43.3669,43.3669,24100.0
2007-02-13 11:55:00,57.5,57.55,57.5,57.5,62400.0,43.3669,43.4046,43.3669,43.3669,62400.0
2007-02-13 12:00:00,57.5,57.52,57.49,57.5,50700.0,43.3669,43.382,43.3594,43.3669,50700.0
2007-02-13 12:05:00,57.5,57.54,57.49,57.51,56700.0,43.3669,43.3971,43.3594,43.3745,56700.0
2007-02-13 12:10:00,57.52,57.55,57.49,57.52,119700.0,43.382,43.4046,43.3594,43.382,119700.0
2007-02-13 12:15:00,57.52,57.57,57.52,57.57,29500.0,43.382,43.4197,43.382,43.4197,29500.0
2007-02-13 12:20:00,57.57,57.73,57.56,57.72,102100.0,43.4197,43.5404,43.4122,43.5328,102100.0
2007-02-13 12:25:00,57.73,57.76,57.73,57.74,59100.0,43.5404,43.563,43.5404,43.5479,59100.0
2007-02-13 12:30:00,57.74,57.75,57.74,57.75,24900.0,43.5479,43.5555,43.5479,43.5555,24900.0
2007-02-13 12:35:00,57.75,57.78,57.74,57.74,21100.0,43.5555,43.5781,43.5479,43.5479,21100.0
2007-02-13 12:40:00,57.74,57.76,57.7,57.73,34400.0,43.5479,43.563,43.5178,43.5404,34400.0
2007-02-13 12:45:00,57.73,57.76,57.64,57.68,64400.0,43.5404,43.563,43.4725,43.5027,64400.0
2007-02-13 12:50:00,57.67,57.73,57.67,57.7,66100.0,43.4951,43.5404,43.4951,43.5178,66100.0
2007-02-13 12:55:00,57.7,57.71,57.7,57.7,23800.0,43.5178,43.5253,43.5178,43.5178,23800.0
2007-02-13 13:00:00,57.7,57.7,57.68,57.7,34900.0,43.5178,43.5178,43.5027,43.5178,34900.0
2007-02-13 13:05:00,57.68,57.71,57.67,57.7,33400.0,43.5027,43.5253,43.4951,43.5178,33400.0
2007-02-13 13:10:00,57.7,57.72,57.68,57.69,48900.0,43.5178,43.5328,43.5027,43.5102,48900.0
2007-02-13 13:15:00,57.68,57.69,57.66,57.66,16600.0,43.5027,43.5102,43.4876,43.4876,16600.0
2007-02-13 13:20:00,57.67,57.67,57.63,57.63,17600.0,43.4951,43.4951,43.465,43.465,17600.0
2007-02-13 13:25:00,57.63,57.64,57.6,57.6,42800.0,43.465,43.4725,43.4423,43.4423,42800.0
2007-02-13 13:30:00,57.59,57.61,57.57,57.58,57400.0,43.4348,43.4499,43.4197,43.4273,57400.0
2007-02-13 13:35:00,57.58,57.59,57.56,57.58,35000.0,43.4273,43.4348,43.4122,43.4273,35000.0
2007-02-13 13:40:00,57.58,57.61,57.58,57.6,59400.0,43.4273,43.4499,43.4273,43.4423,59400.0
2007-02-13 13:45:00,57.61,57.61,57.55,57.57,63700.0,43.4499,43.4499,43.4046,43.4197,63700.0
2007-02-13 13:50:00,57.57,57.58,57.52,57.52,33000.0,43.4197,43.4273,43.382,43.382,33000.0
2007-02-13 13:55:00,57.52,57.54,57.51,57.53,52800.0,43.382,43.3971,43.3745,43.3895,52800.0
2007-02-13 14:00:00,57.52,57.53,57.5,57.52,29300.0,43.382,43.3895,43.3669,43.382,29300.0
2007-02-13 14:05:00,57.52,57.53,57.48,57.5,73900.0,43.382,43.3895,43.3518,43.3669,73900.0
2007-02-13 14:10:00,57.5,57.5,57.48,57.49,31400.0,43.3669,43.3669,43.3518,43.3594,31400.0
2007-02-13 14:15:00,57.49,57.5,57.48,57.49,39700.0,43.3594,43.3669,43.3518,43.3594,39700.0
2007-02-13 14:20:00,57.5,57.52,57.48,57.51,40500.0,43.3669,43.382,43.3518,43.3745,40500.0
2007-02-13 14:25:00,57.51,57.52,57.49,57.5,31700.0,43.3745,43.382,43.3594,43.3669,31700.0
2007-02-13 14:30:00,57.5,57.52,57.5,57.5,21500.0,43.3669,43.382,43.3669,43.3669,21500.0
2007-02-13 14:35:00,57.51,57.51,57.49,57.49,31700.0,43.3745,43.3745,43.3594,43.3594,31700.0
2007-02-13 14:40:00,57.49,57.5,57.48,57.48,21100.0,43.3594,43.3669,43.3518,43.3518,21100.0
2007-02-13 14:45:00,57.48,57.5,57.47,57.49,30800.0,43.3518,43.3669,43.3443,43.3594,30800.0
2007-02-13 14:50:00,57.49,57.49,57.47,57.48,23600.0,43.3594,43.3594,43.3443,43.3518,23600.0
2007-02-13 14:55:00,57.48,57.54,57.47,57.54,47100.0,43.3518,43.3971,43.3443,43.3971,47100.0
2007-02-13 15:00:00,57.54,57.61,57.54,57.6,57500.0,43.3971,43.4499,43.3971,43.4423,57500.0
2007-02-13 15:05:00,57.61,57.61,57.55,57.56,85100.0,43.4499,43.4499,43.4046,43.4122,85100.0
2007-02-13 15:10:00,57.57,57.57,57.53,57.55,89400.0,43.4197,43.4197,43.3895,43.4046,89400.0
2007-02-13 15:15:00,57.54,57.6,57.54,57.58,53300.0,43.3971,43.4423,43.3971,43.4273,53300.0
2007-02-13 15:20:00,57.58,57.63,57.57,57.62,70200.0,43.4273,43.465,43.4197,43.4574,70200.0
2007-02-13 15:25:00,57.62,57.67,57.62,57.67,45900.0,43.4574,43.4951,43.4574,43.4951,45900.0
2007-02-13 15:30:00,57.68,57.68,57.58,57.59,157900.0,43.5027,43.5027,43.4273,43.4348,157900.0
2007-02-13 15:35:00,57.58,57.6,57.58,57.59,142400.0,43.4273,43.4423,43.4273,43.4348,142400.0
2007-02-13 15:40:00,57.59,57.6,57.57,57.58,72200.0,43.4348,43.4423,43.4197,43.4273,72200.0
2007-02-13 15:45:00,57.57,57.58,57.54,57.56,84900.0,43.4197,43.4273,43.3971,43.4122,84900.0
2007-02-13 15:50:00,57.57,57.58,57.54,57.57,162900.0,43.4197,43.4273,43.3971,43.4197,162900.0
2007-02-13 15:55:00,57.57,57.58,57.52,57.56,171100.0,43.4197,43.4273,43.382,43.4122,171100.0
2007-02-14 09:30:00,57.6,57.7,57.35,57.41,88600.0,43.4423,43.5178,43.2538,43.299,88600.0
2007-02-14 09:35:00,57.42,57.72,57.42,57.62,41700.0,43.3066,43.5328,43.3066,43.4574,41700.0
2007-02-14 09:40:00,57.6,57.7,57.56,57.68,30700.0,43.4423,43.5178,43.4122,43.5027,30700.0
2007-02-14 09:45:00,57.68,57.73,57.61,57.65,34300.0,43.5027,43.5404,43.4499,43.4801,34300.0
2007-02-14 09:50:00,57.63,57.67,57.6,57.61,27800.0,43.465,43.4951,43.4423,43.4499,27800.0
2007-02-14 09:55:00,57.61,57.67,57.59,57.65,59400.0,43.4499,43.4951,43.4348,43.4801,59400.0
2007-02-14 10:00:00,57.65,58.05,57.65,58.0,104500.0,43.4801,43.7817,43.4801,43.744,104500.0
2007-02-14 10:05:00,57.92,58.13,57.91,58.13,174600.0,43.6837,43.8421,43.6761,43.8421,174600.0
2007-02-14 10:10:00,58.13,58.2,58.04,58.19,119300.0,43.8421,43.8949,43.7742,43.8873,119300.0
2007-02-14 10:15:00,58.19,58.21,58.15,58.19,93300.0,43.8873,43.9024,43.8572,43.8873,93300.0
2007-02-14 10:20:00,58.19,58.22,58.15,58.17,107800.0,43.8873,43.91,43.8572,43.8722,107800.0
2007-02-14 10:25:00,58.17,58.29,58.16,58.27,186000.0,43.8722,43.9627,43.8647,43.9477,186000.0
2007-02-14 10:30:00,58.27,58.29,58.22,58.25,93300.0,43.9477,43.9627,43.91,43.9326,93300.0
2007-02-14 10:35:00,58.25,58.26,58.16,58.17,96200.0,43.9326,43.9401,43.8647,43.8722,96200.0
2007-02-14 10:40:00,58.17,58.25,58.17,58.24,88400.0,43.8722,43.9326,43.8722,43.925,88400.0
2007-02-14 10:45:00,58.26,58.27,58.24,58.27,23200.0,43.9401,43.9477,43.925,43.9477,23200.0
2007-02-14 10:50:00,58.27,58.3,58.24,58.24,38000.0,43.9477,43.9703,43.925,43.925,38000.0
2007-02-14 10:55:00,58.24,58.29,58.22,58.28,36300.0,43.925,43.9627,43.91,43.9552,36300.0
2007-02-14 11:00:00,58.29,58.35,58.28,58.34,48500.0,43.9627,44.008,43.9552,44.0005,48500.0
2007-02-14 11:05:00,58.34,58.41,58.32,58.41,119600.0,44.0005,44.0533,43.9854,44.0533,119600.0
2007-02-14 11:10:00,58.41,58.53,58.4,58.52,116400.0,44.0533,44.1438,44.0457,44.1362,116400.0
2007-02-14 11:15:00,58.52,58.62,58.5,58.62,172000.0,44.1362,44.2116,44.1211,44.2116,172000.0
2007-02-14 11:20:00,58.62,58.79,58.61,58.76,177900.0,44.2116,44.3398,44.2041,44.3172,177900.0
2007-02-14 11:25:00,58.75,58.9,58.75,58.88,150900.0,44.3097,44.4228,44.3097,44.4077,150900.0
2007-02-14 11:30:00,58.88,58.91,58.85,58.88,164500.0,44.4077,44.4304,44.3851,44.4077,164500.0
2007-02-14 11:35:00,58.87,58.97,58.86,58.95,148600.0,44.4002,44.4756,44.3926,44.4605,148600.0
2007-02-14 11:40:00,58.96,58.98,58.87,58.87,127900.0,44.4681,44.4831,44.4002,44.4002,127900.0
2007-02-14 11:45:00,58.87,58.89,58.82,58.83,75200.0,44.4002,44.4153,44.3625,44.37,75200.0
2007-02-14 11:50:00,58.83,58.89,58.82,58.89,97900.0,44.37,44.4153,44.3625,44.4153,97900.0
2007-02-14 11:55:00,58.88,59.0,58.88,59.0,122900.0,44.4077,44.4982,44.4077,44.4982,122900.0
2007-02-14 12:00:00,59.0,59.0,58.96,58.98,146900.0,44.4982,44.4982,44.4681,44.4831,146900.0
2007-02-14 12:05:00,58.98,58.99,58.95,58.97,68800.0,44.4831,44.4907,44.4605,44.4756,68800.0
2007-02-14 12:10:00,58.96,59.05,58.91,58.91,294600.0,44.4681,44.5359,44.4304,44.4304,294600.0
2007-02-14 12:15:00,58.9,58.91,58.88,58.9,30300.0,44.4228,44.4304,44.4077,44.4228,30300.0
2007-02-14 12:20:00,58.9,58.9,58.81,58.82,60000.0,44.4228,44.4228,44.3549,44.3625,60000.0
2007-02-14 12:25:00,58.82,58.82,58.78,58.79,49800.0,44.3625,44.3625,44.3323,44.3398,49800.0
2007-02-14 12:30:00,58.78,58.8,58.71,58.73,56500.0,44.3323,44.3474,44.2795,44.2946,56500.0
2007-02-14 12:35:00,58.74,58.77,58.72,58.74,106000.0,44.3021,44.3248,44.2871,44.3021,106000.0
2007-02-14 12:40:00,58.74,58.77,58.73,58.76,37900.0,44.3021,44.3248,44.2946,44.3172,37900.0
2007-02-14 12:45:00,58.77,58.77,58.74,58.75,47500.0,44.3248,44.3248,44.3021,44.3097,47500.0
2007-02-14 12:50:00,58.74,58.75,58.65,58.68,48200.0,44.3021,44.3097,44.2343,44.2569,48200.0
2007-02-14 12:55:00,58.67,58.76,58.67,58.74,36300.0,44.2493,44.3172,44.2493,44.3021,36300.0
2007-02-14 13:00:00,58.75,58.77,58.7,58.71,29100.0,44.3097,44.3248,44.272,44.2795,29100.0
2007-02-14 13:05:00,58.71,58.75,58.69,58.7,58800.0,44.2795,44.3097,44.2644,44.272,58800.0
2007-02-14 13:10:00,58.7,58.7,58.64,58.65,42200.0,44.272,44.272,44.2267,44.2343,42200.0
2007-02-14 13:15:00,58.64,58.68,58.63,58.65,25700.0,44.2267,44.2569,44.2192,44.2343,25700.0
2007-02-14 13:20:00,58.64,58.65,58.58,58.6,40100.0,44.2267,44.2343,44.1815,44.1966,40100.0
2007-02-14 13:25:00,58.59,58.61,58.58,58.59,29000.0,44.189,44.2041,44.1815,44.189,29000.0
2007-02-14 13:30:00,58.59,58.6,58.58,58.59,20200.0,44.189,44.1966,44.1815,44.189,20200.0
2007-02-14 13:35:00,58.59,58.6,58.56,58.57,37700.0,44.189,44.1966,44.1664,44.1739,37700.0
2007-02-14 13:40:00,58.58,58.58,58.57,58.58,13500.0,44.1815,44.1815,44.1739,44.1815,13500.0
2007-02-14 13:45:00,58.58,58.62,58.53,58.62,55300.0,44.1815,44.2116,44.1438,44.2116,55300.0
2007-02-14 13:50:00,58.6,58.66,58.58,58.6,43500.0,44.1966,44.2418,44.1815,44.1966,43500.0
2007-02-14 13:55:00,58.6,58.61,58.59,58.61,12700.0,44.1966,44.2041,44.189,44.2041,12700.0
2007-02-14 14:00:00,58.61,58.66,58.6,58.66,32300.0,44.2041,44.2418,44.1966,44.2418,32300.0
2007-02-14 14:05:00,58.66,58.66,58.59,58.6,28600.0,44.2418,44.2418,44.189,44.1966,28600.0
2007-02-14 14:10:00,58.6,58.62,58.59,58.62,22800.0,44.1966,44.2116,44.189,44.2116,22800.0
2007-02-14 14:15:00,58.62,58.65,58.61,58.62,42600.0,44.2116,44.2343,44.2041,44.2116,42600.0
2007-02-14 14:20:00,58.62,58.63,58.57,58.58,35000.0,44.2116,44.2192,44.1739,44.1815,35000.0
2007-02-14 14:25:00,58.58,58.58,58.52,58.53,45200.0,44.1815,44.1815,44.1362,44.1438,45200.0
2007-02-14 14:30:00,58.52,58.59,58.52,58.59,85900.0,44.1362,44.189,44.1362,44.189,85900.0
2007-02-14 14:35:00,58.59,58.65,58.58,58.65,37900.0,44.189,44.2343,44.1815,44.2343,37900.0
2007-02-14 14:40:00,58.65,58.76,58.65,58.75,602200.0,44.2343,44.3172,44.2343,44.3097,602200.0
2007-02-14 14:45:00,58.75,58.8,58.75,58.78,75300.0,44.3097,44.3474,44.3097,44.3323,75300.0
2007-02-14 14:50:00,58.78,58.79,58.73,58.73,47900.0,44.3323,44.3398,44.2946,44.2946,47900.0
2007-02-14 14:55:00,58.73,58.81,58.72,58.8,75900.0,44.2946,44.3549,44.2871,44.3474,75900.0
2007-02-14 15:00:00,58.8,58.82,58.78,58.78,168400.0,44.3474,44.3625,44.3323,44.3323,168400.0
2007-02-14 15:05:00,58.78,58.8,58.77,58.78,65900.0,44.3323,44.3474,44.3248,44.3323,65900.0
2007-02-14 15:10:00,58.78,58.79,58.75,58.75,60800.0,44.3323,44.3398,44.3097,44.3097,60800.0
2007-02-14 15:15:00,58.75,58.76,58.72,58.74,63100.0,44.3097,44.3172,44.2871,44.3021,63100.0
2007-02-14 15:20:00,58.74,58.74,58.69,58.7,74700.0,44.3021,44.3021,44.2644,44.272,74700.0
2007-02-14 15:25:00,58.69,58.7,58.61,58.65,122400.0,44.2644,44.272,44.2041,44.2343,122400.0
2007-02-14 15:30:00,58.65,58.66,58.59,58.6,366700.0,44.2343,44.2418,44.189,44.1966,366700.0
2007-02-14 15:35:00,58.6,58.68,58.59,58.68,247500.0,44.1966,44.2569,44.189,44.2569,247500.0
2007-02-14 15:40:00,58.68,58.77,58.67,58.75,179900.0,44.2569,44.3248,44.2493,44.3097,179900.0
2007-02-14 15:45:00,58.76,58.78,58.73,58.76,197600.0,44.3172,44.3323,44.2946,44.3172,197600.0
2007-02-14 15:50:00,58.76,58.78,58.68,58.72,244600.0,44.3172,44.3323,44.2569,44.2871,244600.0
2007-02-14 15:55:00,58.73,58.74,58.63,58.64,198800.0,44.2946,44.3021,44.2192,44.2267,198800.0
2007-02-15 09:30:00,58.52,58.8,58.52,58.7,145500.0,44.1362,44.3474,44.1362,44.272,145500.0
2007-02-15 09:35:00,58.69,58.8,58.69,58.77,74000.0,44.2644,44.3474,44.2644,44.3248,74000.0
2007-02-15 09:40:00,58.78,58.84,58.74,58.83,88400.0,44.3323,44.3776,44.3021,44.37,88400.0
2007-02-15 09:45:00,58.84,58.95,58.8,58.94,139300.0,44.3776,44.4605,44.3474,44.453,139300.0
2007-02-15 09:50:00,58.94,58.96,58.9,58.93,99400.0,44.453,44.4681,44.4228,44.4454,99400.0
2007-02-15 09:55:00,58.93,59.05,58.92,59.01,96000.0,44.4454,44.5359,44.4379,44.5058,96000.0
2007-02-15 10:00:00,59.02,59.1,59.01,59.08,97700.0,44.5133,44.5737,44.5058,44.5586,97700.0
2007-02-15 10:05:00,59.08,59.12,59.02,59.04,75200.0,44.5586,44.5887,44.5133,44.5284,75200.0
2007-02-15 10:10:00,59.04,59.05,58.98,58.99,35000.0,44.5284,44.5359,44.4831,44.4907,35000.0
2007-02-15 10:15:00,58.99,59.01,58.93,58.96,53500.0,44.4907,44.5058,44.4454,44.4681,53500.0
2007-02-15 10:20:00,58.96,59.02,58.9,58.91,93400.0,44.4681,44.5133,44.4228,44.4304,93400.0
2007-02-15 10:25:00,58.91,58.92,58.9,58.92,35100.0,44.4304,44.4379,44.4228,44.4379,35100.0
2007-02-15 10:30:00,58.92,59.09,58.92,59.06,74600.0,44.4379,44.5661,44.4379,44.5435,74600.0
2007-02-15 10:35:00,59.07,59.1,58.99,59.02,111400.0,44.551,44.5737,44.4907,44.5133,111400.0
2007-02-15 10:40:00,59.01,59.01,58.92,58.92,39200.0,44.5058,44.5058,44.4379,44.4379,39200.0
2007-02-15 10:45:00,58.92,58.93,58.79,58.8,116100.0,44.4379,44.4454,44.3398,44.3474,116100.0
2007-02-15 10:50:00,58.8,58.88,58.79,58.82,76000.0,44.3474,44.4077,44.3398,44.3625,76000.0
2007-02-15 10:55:00,58.81,58.9,58.79,58.86,102200.0,44.3549,44.4228,44.3398,44.3926,102200.0
2007-02-15 11:00:00,58.87,58.9,58.85,58.85,28500.0,44.4002,44.4228,44.3851,44.3851,28500.0
2007-02-15 11:05:00,58.87,58.9,58.73,58.73,45100.0,44.4002,44.4228,44.2946,44.2946,45100.0
2007-02-15 11:10:00,58.73,58.74,58.68,58.69,68400.0,44.2946,44.3021,44.2569,44.2644,68400.0
2007-02-15 11:15:00,58.69,58.71,58.6,58.61,138800.0,44.2644,44.2795,44.1966,44.2041,138800.0
2007-02-15 11:20:00,58.61,58.62,58.58,58.59,28900.0,44.2041,44.2116,44.1815,44.189,28900.0
2007-02-15 11:25:00,58.6,58.7,58.58,58.69,55300.0,44.1966,44.272,44.1815,44.2644,55300.0
2007-02-15 11:30:00,58.69,58.72,58.66,58.7,107700.0,44.2644,44.2871,44.2418,44.272,107700.0
2007-02-15 11:35:00,58.7,58.75,58.7,58.74,80200.0,44.272,44.3097,44.272,44.3021,80200.0
2007-02-15 11:40:00,58.75,58.83,58.71,58.72,103600.0,44.3097,44.37,44.2795,44.2871,103600.0
2007-02-15 11:45:00,58.71,58.71,58.66,58.69,16100.0,44.2795,44.2795,44.2418,44.2644,16100.0
2007-02-15 11:50:00,58.68,58.69,58.67,58.68,59000.0,44.2569,44.2644,44.2493,44.2569,59000.0
2007-02-15 11:55:00,58.69,58.69,58.67,58.69,42100.0,44.2644,44.2644,44.2493,44.2644,42100.0
2007-02-15 12:00:00,58.68,58.71,58.67,58.69,68400.0,44.2569,44.2795,44.2493,44.2644,68400.0
2007-02-15 12:05:00,58.69,58.69,58.62,58.63,23400.0,44.2644,44.2644,44.2116,44.2192,23400.0
2007-02-15 12:10:00,58.63,58.71,58.62,58.69,30400.0,44.2192,44.2795,44.2116,44.2644,30400.0
2007-02-15 12:15:00,58.69,58.73,58.66,58.73,25500.0,44.2644,44.2946,44.2418,44.2946,25500.0
2007-02-15 12:20:00,58.72,58.74,58.69,58.73,35200.0,44.2871,44.3021,44.2644,44.2946,35200.0
2007-02-15 12:25:00,58.72,58.73,58.67,58.69,18300.0,44.2871,44.2946,44.2493,44.2644,18300.0
2007-02-15 12:30:00,58.69,58.7,58.66,58.68,18600.0,44.2644,44.272,44.2418,44.2569,18600.0
2007-02-15 12:35:00,58.68,58.71,58.68,58.71,28000.0,44.2569,44.2795,44.2569,44.2795,28000.0
2007-02-15 12:40:00,58.71,58.77,58.71,58.76,62700.0,44.2795,44.3248,44.2795,44.3172,62700.0
2007-02-15 12:45:00,58.76,58.8,58.76,58.79,46200.0,44.3172,44.3474,44.3172,44.3398,46200.0
2007-02-15 12:50:00,58.78,58.82,58.78,58.82,27700.0,44.3323,44.3625,44.3323,44.3625,27700.0
2007-02-15 12:55:00,58.82,58.83,58.82,58.82,42300.0,44.3625,44.37,44.3625,44.3625,42300.0
2007-02-15 13:00:00,58.82,58.88,58.82,58.85,68300.0,44.3625,44.4077,44.3625,44.3851,68300.0
2007-02-15 13:05:00,58.84,58.84,58.82,58.83,38900.0,44.3776,44.3776,44.3625,44.37,38900.0
2007-02-15 13:10:00,58.83,58.88,58.82,58.83,73600.0,44.37,44.4077,44.3625,44.37,73600.0
2007-02-15 13:15:00,58.84,58.93,58.82,58.92,54500.0,44.3776,44.4454,44.3625,44.4379,54500.0
2007-02-15 13:20:00,58.92,58.94,58.91,58.91,37400.0,44.4379,44.453,44.4304,44.4304,37400.0
2007-02-15 13:25:00,58.91,58.92,58.89,58.91,37300.0,44.4304,44.4379,44.4153,44.4304,37300.0
2007-02-15 13:30:00,58.91,58.92,58.88,58.88,49100.0,44.4304,44.4379,44.4077,44.4077,49100.0
2007-02-15 13:35:00,58.88,58.9,58.88,58.89,23400.0,44.4077,44.4228,44.4077,44.4153,23400.0
2007-02-15 13:40:00,58.88,58.9,58.87,58.9,30000.0,44.4077,44.4228,44.4002,44.4228,30000.0
2007-02-15 13:45:00,58.9,58.92,58.89,58.91,14500.0,44.4228,44.4379,44.4153,44.4304,14500.0
2007-02-15 13:50:00,58.91,58.92,58.88,58.88,35800.0,44.4304,44.4379,44.4077,44.4077,35800.0
2007-02-15 13:55:00,58.88,58.92,58.87,58.91,34000.0,44.4077,44.4379,44.4002,44.4304,34000.0
2007-02-15 14:00:00,58.9,58.91,58.87,58.9,39300.0,44.4228,44.4304,44.4002,44.4228,39300.0
2007-02-15 14:05:00,58.9,58.91,58.85,58.9,74100.0,44.4228,44.4304,44.3851,44.4228,74100.0
2007-02-15 14:10:00,58.91,58.96,58.9,58.95,53600.0,44.4304,44.4681,44.4228,44.4605,53600.0
2007-02-15 14:15:00,58.95,59.0,58.94,58.96,32200.0,44.4605,44.4982,44.453,44.4681,32200.0
2007-02-15 14:20:00,58.96,58.97,58.92,58.93,38900.0,44.4681,44.4756,44.4379,44.4454,38900.0
2007-02-15 14:25:00,58.92,58.93,58.91,58.91,73800.0,44.4379,44.4454,44.4304,44.4304,73800.0
2007-02-15 14:30:00,58.91,58.96,58.9,58.95,73100.0,44.4304,44.4681,44.4228,44.4605,73100.0
2007-02-15 14:35:00,58.95,58.95,58.92,58.92,58400.0,44.4605,44.4605,44.4379,44.4379,58400.0
2007-02-15 14:40:00,58.92,58.93,58.9,58.91,48700.0,44.4379,44.4454,44.4228,44.4304,48700.0
2007-02-15 14:45:00,58.91,58.95,58.91,58.95,29400.0,44.4304,44.4605,44.4304,44.4605,29400.0
2007-02-15 14:50:00,58.94,58.95,58.9,58.9,41100.0,44.453,44.4605,44.4228,44.4228,41100.0
2007-02-15 14:55:00,58.91,58.92,58.88,58.9,68400.0,44.4304,44.4379,44.4077,44.4228,68400.0
2007-02-15 15:00:00,58.9,58.93,58.86,58.87,65700.0,44.4228,44.4454,44.3926,44.4002,65700.0
2007-02-15 15:05:00,58.85,58.89,58.85,58.87,41600.0,44.3851,44.4153,44.3851,44.4002,41600.0
2007-02-15 15:10:00,58.87,58.94,58.87,58.93,35200.0,44.4002,44.453,44.4002,44.4454,35200.0
2007-02-15 15:15:00,58.92,58.93,58.87,58.9,43600.0,44.4379,44.4454,44.4002,44.4228,43600.0
2007-02-15 15:20:00,58.91,58.92,58.88,58.89,27500.0,44.4304,44.4379,44.4077,44.4153,27500.0
2007-02-15 15:25:00,58.89,58.92,58.88,58.9,57300.0,44.4153,44.4379,44.4077,44.4228,57300.0
2007-02-15 15:30:00,58.91,58.92,58.88,58.9,35100.0,44.4304,44.4379,44.4077,44.4228,35100.0
2007-02-15 15:35:00,58.9,58.91,58.88,58.9,53400.0,44.4228,44.4304,44.4077,44.4228,53400.0
2007-02-15 15:40:00,58.9,58.95,58.87,58.92,47100.0,44.4228,44.4605,44.4002,44.4379,47100.0
2007-02-15 15:45:00,58.91,58.93,58.9,58.9,37900.0,44.4304,44.4454,44.4228,44.4228,37900.0
2007-02-15 15:50:00,58.9,58.9,58.83,58.84,52600.0,44.4228,44.4228,44.37,44.3776,52600.0
2007-02-15 15:55:00,58.84,58.88,58.83,58.88,70000.0,44.3776,44.4077,44.37,44.4077,70000.0
2007-02-16 09:30:00,59.0,59.1,58.54,58.78,797500.0,44.4982,44.5737,44.1513,44.3323,797500.0
2007-02-16 09:35:00,58.81,59.13,58.81,59.05,80300.0,44.3549,44.5963,44.3549,44.5359,80300.0
2007-02-16 09:40:00,59.05,59.09,59.02,59.08,42900.0,44.5359,44.5661,44.5133,44.5586,42900.0
2007-02-16 09:45:00,59.08,59.1,59.01,59.03,66600.0,44.5586,44.5737,44.5058,44.5209,66600.0
2007-02-16 09:50:00,59.02,59.06,58.93,58.96,57200.0,44.5133,44.5435,44.4454,44.4681,57200.0
2007-02-16 09:55:00,58.95,59.0,58.92,58.99,44500.0,44.4605,44.4982,44.4379,44.4907,44500.0
2007-02-16 10:00:00,58.99,59.02,58.83,58.92,66300.0,44.4907,44.5133,44.37,44.4379,66300.0
2007-02-16 10:05:00,58.91,58.91,58.79,58.86,53100.0,44.4304,44.4304,44.3398,44.3926,53100.0
2007-02-16 10:10:00,58.87,58.97,58.84,58.96,43100.0,44.4002,44.4756,44.3776,44.4681,43100.0
2007-02-16 10:15:00,58.96,58.98,58.83,58.85,22900.0,44.4681,44.4831,44.37,44.3851,22900.0
2007-02-16 10:20:00,58.85,58.87,58.77,58.81,38100.0,44.3851,44.4002,44.3248,44.3549,38100.0
2007-02-16 10:25:00,58.82,58.85,58.8,58.83,28200.0,44.3625,44.3851,44.3474,44.37,28200.0
2007-02-16 10:30:00,58.83,58.85,58.82,58.84,31700.0,44.37,44.3851,44.3625,44.3776,31700.0
2007-02-16 10:35:00,58.85,58.91,58.85,58.88,28000.0,44.3851,44.4304,44.3851,44.4077,28000.0
2007-02-16 10:40:00,58.88,58.9,58.86,58.87,28500.0,44.4077,44.4228,44.3926,44.4002,28500.0
2007-02-16 10:45:00,58.86,59.01,58.86,58.96,48000.0,44.3926,44.5058,44.3926,44.4681,48000.0
2007-02-16 10:50:00,58.97,59.03,58.97,58.99,35800.0,44.4756,44.5209,44.4756,44.4907,35800.0
2007-02-16 10:55:00,58.99,59.08,58.99,59.07,42000.0,44.4907,44.5586,44.4907,44.551,42000.0
2007-02-16 11:00:00,59.07,59.1,59.07,59.09,40600.0,44.551,44.5737,44.551,44.5661,40600.0
2007-02-16 11:05:00,59.09,59.11,59.09,59.1,24800.0,44.5661,44.5812,44.5661,44.5737,24800.0
2007-02-16 11:10:00,59.09,59.11,59.08,59.08,13200.0,44.5661,44.5812,44.5586,44.5586,13200.0
2007-02-16 11:15:00,59.09,59.09,59.06,59.08,12800.0,44.5661,44.5661,44.5435,44.5586,12800.0
2007-02-16 11:20:00,59.07,59.08,59.02,59.05,43900.0,44.551,44.5586,44.5133,44.5359,43900.0
2007-02-16 11:25:00,59.06,59.12,59.05,59.12,16700.0,44.5435,44.5887,44.5359,44.5887,16700.0
2007-02-16 11:30:00,59.11,59.12,59.11,59.11,18800.0,44.5812,44.5887,44.5812,44.5812,18800.0
2007-02-16 11:35:00,59.11,59.13,59.1,59.12,61300.0,44.5812,44.5963,44.5737,44.5887,61300.0
2007-02-16 11:40:00,59.12,59.13,59.11,59.12,51600.0,44.5887,44.5963,44.5812,44.5887,51600.0
2007-02-16 11:45:00,59.12,59.12,59.11,59.11,7600.0,44.5887,44.5887,44.5812,44.5812,7600.0
2007-02-16 11:50:00,59.11,59.12,59.11,59.11,19100.0,44.5812,44.5887,44.5812,44.5812,19100.0
2007-02-16 11:55:00,59.11,59.13,59.11,59.12,33400.0,44.5812,44.5963,44.5812,44.5887,33400.0
2007-02-16 12:00:00,59.13,59.14,59.12,59.13,15200.0,44.5963,44.6038,44.5887,44.5963,15200.0
2007-02-16 12:05:00,59.14,59.14,59.13,59.14,10400.0,44.6038,44.6038,44.5963,44.6038,10400.0
2007-02-16 12:10:00,59.14,59.15,59.13,59.14,21100.0,44.6038,44.6114,44.5963,44.6038,21100.0
2007-02-16 12:15:00,59.15,59.15,59.12,59.12,39400.0,44.6114,44.6114,44.5887,44.5887,39400.0
2007-02-16 12:20:00,59.13,59.15,59.11,59.14,32900.0,44.5963,44.6114,44.5812,44.6038,32900.0
2007-02-16 12:25:00,59.14,59.14,59.1,59.1,13200.0,44.6038,44.6038,44.5737,44.5737,13200.0
2007-02-16 12:30:00,59.11,59.12,59.09,59.09,34100.0,44.5812,44.5887,44.5661,44.5661,34100.0
2007-02-16 12:35:00,59.09,59.09,58.99,59.02,38700.0,44.5661,44.5661,44.4907,44.5133,38700.0
2007-02-16 12:40:00,59.01,59.04,59.0,59.02,26500.0,44.5058,44.5284,44.4982,44.5133,26500.0
2007-02-16 12:45:00,59.03,59.03,58.99,59.0,14800.0,44.5209,44.5209,44.4907,44.4982,14800.0
2007-02-16 12:50:00,59.0,59.02,58.99,59.01,15000.0,44.4982,44.5133,44.4907,44.5058,15000.0
2007-02-16 12:55:00,59.0,59.05,58.99,59.03,23600.0,44.4982,44.5359,44.4907,44.5209,23600.0
2007-02-16 13:00:00,59.03,59.07,59.03,59.05,19800.0,44.5209,44.551,44.5209,44.5359,19800.0
2007-02-16 13:05:00,59.05,59.06,59.02,59.02,16900.0,44.5359,44.5435,44.5133,44.5133,16900.0
2007-02-16 13:10:00,59.04,59.04,58.96,58.97,33800.0,44.5284,44.5284,44.4681,44.4756,33800.0
2007-02-16 13:15:00,58.97,58.97,58.95,58.95,17100.0,44.4756,44.4756,44.4605,44.4605,17100.0
2007-02-16 13:20:00,58.96,58.97,58.93,58.96,55600.0,44.4681,44.4756,44.4454,44.4681,55600.0
2007-02-16 13:25:00,58.95,58.97,58.92,58.92,63800.0,44.4605,44.4756,44.4379,44.4379,63800.0
2007-02-16 13:30:00,58.94,58.94,58.86,58.89,70500.0,44.453,44.453,44.3926,44.4153,70500.0
2007-02-16 13:35:00,58.88,58.92,58.88,58.92,53000.0,44.4077,44.4379,44.4077,44.4379,53000.0
2007-02-16 13:40:00,58.91,58.96,58.9,58.91,102800.0,44.4304,44.4681,44.4228,44.4304,102800.0
2007-02-16 13:45:00,58.9,58.92,58.89,58.92,36300.0,44.4228,44.4379,44.4153,44.4379,36300.0
2007-02-16 13:50:00,58.93,58.94,58.88,58.92,36700.0,44.4454,44.453,44.4077,44.4379,36700.0
2007-02-16 13:55:00,58.92,58.94,58.91,58.93,25200.0,44.4379,44.453,44.4304,44.4454,25200.0
2007-02-16 14:00:00,58.93,58.94,58.91,58.93,15600.0,44.4454,44.453,44.4304,44.4454,15600.0
2007-02-16 14:05:00,58.93,58.94,58.92,58.93,20700.0,44.4454,44.453,44.4379,44.4454,20700.0
2007-02-16 14:10:00,58.93,58.94,58.91,58.93,30900.0,44.4454,44.453,44.4304,44.4454,30900.0
2007-02-16 14:15:00,58.92,58.93,58.9,58.9,10300.0,44.4379,44.4454,44.4228,44.4228,10300.0
2007-02-16 14:20:00,58.91,58.94,58.89,58.92,29600.0,44.4304,44.453,44.4153,44.4379,29600.0
2007-02-16 14:25:00,58.92,58.92,58.89,58.91,20400.0,44.4379,44.4379,44.4153,44.4304,20400.0
2007-02-16 14:30:00,58.9,58.9,58.86,58.87,13400.0,44.4228,44.4228,44.3926,44.4002,13400.0
2007-02-16 14:35:00,58.87,58.92,58.86,58.9,17300.0,44.4002,44.4379,44.3926,44.4228,17300.0
2007-02-16 14:40:00,58.9,58.91,58.88,58.91,32100.0,44.4228,44.4304,44.4077,44.4304,32100.0
2007-02-16 14:45:00,58.91,58.91,58.89,58.9,17500.0,44.4304,44.4304,44.4153,44.4228,17500.0
2007-02-16 14:50:00,58.9,58.93,58.9,58.92,41600.0,44.4228,44.4454,44.4228,44.4379,41600.0
2007-02-16 14:55:00,58.92,58.93,58.9,58.93,28900.0,44.4379,44.4454,44.4228,44.4454,28900.0
2007-02-16 15:00:00,58.92,58.92,58.9,58.91,21800.0,44.4379,44.4379,44.4228,44.4304,21800.0
2007-02-16 15:05:00,58.91,58.94,58.91,58.94,19700.0,44.4304,44.453,44.4304,44.453,19700.0
2007-02-16 15:10:00,58.92,58.93,58.91,58.93,74700.0,44.4379,44.4454,44.4304,44.4454,74700.0
2007-02-16 15:15:00,58.92,58.92,58.91,58.91,21200.0,44.4379,44.4379,44.4304,44.4304,21200.0
2007-02-16 15:20:00,58.91,58.95,58.9,58.94,47600.0,44.4304,44.4605,44.4228,44.453,47600.0
2007-02-16 15:25:00,58.93,58.97,58.93,58.93,82600.0,44.4454,44.4756,44.4454,44.4454,82600.0
2007-02-16 15:30:00,58.93,59.05,58.92,59.03,59800.0,44.4454,44.5359,44.4379,44.5209,59800.0
2007-02-16 15:35:00,59.02,59.07,58.95,59.05,82300.0,44.5133,44.551,44.4605,44.5359,82300.0
2007-02-16 15:40:00,59.05,59.09,59.04,59.06,61500.0,44.5359,44.5661,44.5284,44.5435,61500.0
2007-02-16 15:45:00,59.06,59.11,59.03,59.07,82900.0,44.5435,44.5812,44.5209,44.551,82900.0
2007-02-16 15:50:00,59.08,59.09,59.03,59.03,78900.0,44.5586,44.5661,44.5209,44.5209,78900.0
2007-02-16 15:55:00,59.04,59.05,59.01,59.02,108300.0,44.5284,44.5359,44.5058,44.5133,108300.0
2007-02-20 09:30:00,58.75,59.0,58.75,58.93,158800.0,44.3097,44.4982,44.3097,44.4454,158800.0
2007-02-20 09:35:00,58.88,59.01,58.8,58.8,35800.0,44.4077,44.5058,44.3474,44.3474,35800.0
2007-02-20 09:40:00,58.81,58.81,58.63,58.63,119300.0,44.3549,44.3549,44.2192,44.2192,119300.0
2007-02-20 09:45:00,58.64,58.65,58.51,58.53,118700.0,44.2267,44.2343,44.1287,44.1438,118700.0
2007-02-20 09:50:00,58.53,58.59,58.32,58.36,149800.0,44.1438,44.189,43.9854,44.0155,149800.0
2007-02-20 09:55:00,58.33,58.5,58.29,58.5,110400.0,43.9929,44.1211,43.9627,44.1211,110400.0
2007-02-20 10:00:00,58.5,58.52,58.28,58.32,122900.0,44.1211,44.1362,43.9552,43.9854,122900.0
2007-02-20 10:05:00,58.33,58.42,58.26,58.4,69800.0,43.9929,44.0608,43.9401,44.0457,69800.0
2007-02-20 10:10:00,58.41,58.46,58.39,58.4,31200.0,44.0533,44.091,44.0382,44.0457,31200.0
2007-02-20 10:15:00,58.39,58.44,58.38,58.38,39400.0,44.0382,44.0759,44.0306,44.0306,39400.0
2007-02-20 10:20:00,58.39,58.52,58.38,58.5,67400.0,44.0382,44.1362,44.0306,44.1211,67400.0
2007-02-20 10:25:00,58.51,58.52,58.44,58.52,41900.0,44.1287,44.1362,44.0759,44.1362,41900.0
2007-02-20 10:30:00,58.52,58.54,58.48,58.5,53000.0,44.1362,44.1513,44.106,44.1211,53000.0
2007-02-20 10:35:00,58.5,58.52,58.5,58.51,52400.0,44.1211,44.1362,44.1211,44.1287,52400.0
2007-02-20 10:40:00,58.5,58.53,58.5,58.5,47600.0,44.1211,44.1438,44.1211,44.1211,47600.0
2007-02-20 10:45:00,58.51,58.58,58.51,58.56,47700.0,44.1287,44.1815,44.1287,44.1664,47700.0
2007-02-20 10:50:00,58.56,58.63,58.55,58.6,104600.0,44.1664,44.2192,44.1588,44.1966,104600.0
2007-02-20 10:55:00,58.6,58.61,58.46,58.48,51400.0,44.1966,44.2041,44.091,44.106,51400.0
2007-02-20 11:00:00,58.48,58.56,58.47,58.53,44900.0,44.106,44.1664,44.0985,44.1438,44900.0
2007-02-20 11:05:00,58.51,58.53,58.5,58.5,25800.0,44.1287,44.1438,44.1211,44.1211,25800.0
2007-02-20 11:10:00,58.51,58.54,58.45,58.47,26900.0,44.1287,44.1513,44.0834,44.0985,26900.0
2007-02-20 11:15:00,58.47,58.55,58.47,58.53,53000.0,44.0985,44.1588,44.0985,44.1438,53000.0
2007-02-20 11:20:00,58.54,58.54,58.47,58.47,111200.0,44.1513,44.1513,44.0985,44.0985,111200.0
2007-02-20 11:25:00,58.46,58.55,58.45,58.55,135400.0,44.091,44.1588,44.0834,44.1588,135400.0
2007-02-20 11:30:00,58.54,58.69,58.54,58.67,70900.0,44.1513,44.2644,44.1513,44.2493,70900.0
2007-02-20 11:35:00,58.66,58.74,58.65,58.66,182100.0,44.2418,44.3021,44.2343,44.2418,182100.0
2007-02-20 11:40:00,58.66,58.66,58.58,58.63,77700.0,44.2418,44.2418,44.1815,44.2192,77700.0
2007-02-20 11:45:00,58.64,58.67,58.61,58.64,41500.0,44.2267,44.2493,44.2041,44.2267,41500.0
2007-02-20 11:50:00,58.64,58.64,58.59,58.59,56700.0,44.2267,44.2267,44.189,44.189,56700.0
2007-02-20 11:55:00,58.59,58.6,58.52,58.53,74100.0,44.189,44.1966,44.1362,44.1438,74100.0
2007-02-20 12:00:00,58.52,58.62,58.5,58.61,89700.0,44.1362,44.2116,44.1211,44.2041,89700.0
2007-02-20 12:05:00,58.62,58.62,58.56,58.57,24100.0,44.2116,44.2116,44.1664,44.1739,24100.0
2007-02-20 12:10:00,58.57,58.58,58.52,58.53,28800.0,44.1739,44.1815,44.1362,44.1438,28800.0
2007-02-20 12:15:00,58.53,58.55,58.52,58.53,11500.0,44.1438,44.1588,44.1362,44.1438,11500.0
2007-02-20 12:20:00,58.53,58.55,58.52,58.52,22600.0,44.1438,44.1588,44.1362,44.1362,22600.0
2007-02-20 12:25:00,58.53,58.54,58.52,58.53,40700.0,44.1438,44.1513,44.1362,44.1438,40700.0
2007-02-20 12:30:00,58.54,58.56,58.52,58.54,22100.0,44.1513,44.1664,44.1362,44.1513,22100.0
2007-02-20 12:35:00,58.54,58.57,58.54,58.57,14900.0,44.1513,44.1739,44.1513,44.1739,14900.0
2007-02-20 12:40:00,58.57,58.57,58.53,58.54,48400.0,44.1739,44.1739,44.1438,44.1513,48400.0
2007-02-20 12:45:00,58.55,58.57,58.54,58.57,16100.0,44.1588,44.1739,44.1513,44.1739,16100.0
2007-02-20 12:50:00,58.57,58.63,58.57,58.63,16900.0,44.1739,44.2192,44.1739,44.2192,16900.0
2007-02-20 12:55:00,58.62,58.63,58.55,58.55,14300.0,44.2116,44.2192,44.1588,44.1588,14300.0
2007-02-20 13:00:00,58.55,58.57,58.55,58.57,30300.0,44.1588,44.1739,44.1588,44.1739,30300.0
2007-02-20 13:05:00,58.55,58.58,58.55,58.57,15400.0,44.1588,44.1815,44.1588,44.1739,15400.0
2007-02-20 13:10:00,58.56,58.61,58.55,58.56,24900.0,44.1664,44.2041,44.1588,44.1664,24900.0
2007-02-20 13:15:00,58.55,58.56,58.54,58.55,13600.0,44.1588,44.1664,44.1513,44.1588,13600.0
2007-02-20 13:20:00,58.55,58.56,58.54,58.55,11100.0,44.1588,44.1664,44.1513,44.1588,11100.0
2007-02-20 13:25:00,58.56,58.58,58.55,58.57,43700.0,44.1664,44.1815,44.1588,44.1739,43700.0
2007-02-20 13:30:00,58.57,58.61,58.57,58.61,34600.0,44.1739,44.2041,44.1739,44.2041,34600.0
2007-02-20 13:35:00,58.61,58.66,58.59,58.6,45700.0,44.2041,44.2418,44.189,44.1966,45700.0
2007-02-20 13:40:00,58.6,58.6,58.59,58.6,6500.0,44.1966,44.1966,44.189,44.1966,6500.0
2007-02-20 13:45:00,58.59,58.62,58.59,58.61,27800.0,44.189,44.2116,44.189,44.2041,27800.0
2007-02-20 13:50:00,58.61,58.64,58.6,58.63,21900.0,44.2041,44.2267,44.1966,44.2192,21900.0
2007-02-20 13:55:00,58.63,58.65,58.6,58.61,31200.0,44.2192,44.2343,44.1966,44.2041,31200.0
2007-02-20 14:00:00,58.61,58.64,58.6,58.63,34000.0,44.2041,44.2267,44.1966,44.2192,34000.0
2007-02-20 14:05:00,58.62,58.63,58.6,58.61,35400.0,44.2116,44.2192,44.1966,44.2041,35400.0
2007-02-20 14:10:00,58.61,58.65,58.58,58.59,29900.0,44.2041,44.2343,44.1815,44.189,29900.0
2007-02-20 14:15:00,58.59,58.62,58.59,58.59,51700.0,44.189,44.2116,44.189,44.189,51700.0
2007-02-20 14:20:00,58.6,58.6,58.57,58.59,60200.0,44.1966,44.1966,44.1739,44.189,60200.0
2007-02-20 14:25:00,58.59,58.6,58.58,58.6,19700.0,44.189,44.1966,44.1815,44.1966,19700.0
2007-02-20 14:30:00,58.61,58.63,58.58,58.63,93400.0,44.2041,44.2192,44.1815,44.2192,93400.0
2007-02-20 14:35:00,58.63,58.63,58.57,58.6,54000.0,44.2192,44.2192,44.1739,44.1966,54000.0
2007-02-20 14:40:00,58.6,58.63,58.59,58.62,47500.0,44.1966,44.2192,44.189,44.2116,47500.0
2007-02-20 14:45:00,58.63,58.66,58.61,58.64,52100.0,44.2192,44.2418,44.2041,44.2267,52100.0
2007-02-20 14:50:00,58.64,58.7,58.63,58.68,23500.0,44.2267,44.272,44.2192,44.2569,23500.0
2007-02-20 14:55:00,58.69,58.74,58.68,58.71,124900.0,44.2644,44.3021,44.2569,44.2795,124900.0
2007-02-20 15:00:00,58.72,58.8,58.69,58.74,134100.0,44.2871,44.3474,44.2644,44.3021,134100.0
2007-02-20 15:05:00,58.74,58.8,58.72,58.79,34400.0,44.3021,44.3474,44.2871,44.3398,34400.0
2007-02-20 15:10:00,58.79,58.83,58.77,58.81,74500.0,44.3398,44.37,44.3248,44.3549,74500.0
2007-02-20 15:15:00,58.81,58.81,58.79,58.81,43700.0,44.3549,44.3549,44.3398,44.3549,43700.0
2007-02-20 15:20:00,58.8,58.82,58.8,58.8,30200.0,44.3474,44.3625,44.3474,44.3474,30200.0
2007-02-20 15:25:00,58.8,58.81,58.78,58.78,31600.0,44.3474,44.3549,44.3323,44.3323,31600.0
2007-02-20 15:30:00,58.78,58.84,58.78,58.82,70600.0,44.3323,44.3776,44.3323,44.3625,70600.0
2007-02-20 15:35:00,58.82,58.83,58.79,58.8,58300.0,44.3625,44.37,44.3398,44.3474,58300.0
2007-02-20 15:40:00,58.81,58.88,58.78,58.85,69400.0,44.3549,44.4077,44.3323,44.3851,69400.0
2007-02-20 15:45:00,58.86,58.87,58.81,58.82,61500.0,44.3926,44.4002,44.3549,44.3625,61500.0
2007-02-20 15:50:00,58.81,58.81,58.68,58.69,100400.0,44.3549,44.3549,44.2569,44.2644,100400.0
2007-02-20 15:55:00,58.7,58.73,58.68,58.71,117400.0,44.272,44.2946,44.2569,44.2795,117400.0
2007-02-21 09:30:00,58.26,58.36,58.25,58.35,117300.0,43.9401,44.0155,43.9326,44.008,117300.0
2007-02-21 09:35:00,58.35,58.46,58.32,58.44,48500.0,44.008,44.091,43.9854,44.0759,48500.0
2007-02-21 09:40:00,58.44,58.45,58.4,58.43,40400.0,44.0759,44.0834,44.0457,44.0683,40400.0
2007-02-21 09:45:00,58.43,58.44,58.35,58.42,84500.0,44.0683,44.0759,44.008,44.0608,84500.0
2007-02-21 09:50:00,58.41,58.49,58.36,58.41,66400.0,44.0533,44.1136,44.0155,44.0533,66400.0
2007-02-21 09:55:00,58.42,58.5,58.4,58.41,52000.0,44.0608,44.1211,44.0457,44.0533,52000.0
2007-02-21 10:00:00,58.41,58.45,58.38,58.38,23500.0,44.0533,44.0834,44.0306,44.0306,23500.0
2007-02-21 10:05:00,58.38,58.43,58.35,58.43,32000.0,44.0306,44.0683,44.008,44.0683,32000.0
2007-02-21 10:10:00,58.45,58.53,58.43,58.51,30000.0,44.0834,44.1438,44.0683,44.1287,30000.0
2007-02-21 10:15:00,58.52,58.54,58.47,58.54,27500.0,44.1362,44.1513,44.0985,44.1513,27500.0
2007-02-21 10:20:00,58.54,58.54,58.4,58.45,29100.0,44.1513,44.1513,44.0457,44.0834,29100.0
2007-02-21 10:25:00,58.46,58.53,58.43,58.53,31300.0,44.091,44.1438,44.0683,44.1438,31300.0
2007-02-21 10:30:00,58.53,58.54,58.43,58.43,19100.0,44.1438,44.1513,44.0683,44.0683,19100.0
2007-02-21 10:35:00,58.43,58.45,58.35,58.37,34900.0,44.0683,44.0834,44.008,44.0231,34900.0
2007-02-21 10:40:00,58.38,58.4,58.35,58.39,19700.0,44.0306,44.0457,44.008,44.0382,19700.0
2007-02-21 10:45:00,58.4,58.43,58.36,58.36,27700.0,44.0457,44.0683,44.0155,44.0155,27700.0
2007-02-21 10:50:00,58.37,58.4,58.36,58.36,25700.0,44.0231,44.0457,44.0155,44.0155,25700.0
2007-02-21 10:55:00,58.37,58.43,58.36,58.38,34100.0,44.0231,44.0683,44.0155,44.0306,34100.0
2007-02-21 11:00:00,58.38,58.47,58.37,58.41,44700.0,44.0306,44.0985,44.0231,44.0533,44700.0
2007-02-21 11:05:00,58.41,58.41,58.35,58.36,31300.0,44.0533,44.0533,44.008,44.0155,31300.0
2007-02-21 11:10:00,58.36,58.39,58.35,58.35,26200.0,44.0155,44.0382,44.008,44.008,26200.0
2007-02-21 11:15:00,58.35,58.4,58.35,58.39,25000.0,44.008,44.0457,44.008,44.0382,25000.0
2007-02-21 11:20:00,58.39,58.41,58.38,58.38,16500.0,44.0382,44.0533,44.0306,44.0306,16500.0
2007-02-21 11:25:00,58.38,58.38,58.35,58.35,29900.0,44.0306,44.0306,44.008,44.008,29900.0
2007-02-21 11:30:00,58.37,58.39,58.35,58.39,22900.0,44.0231,44.0382,44.008,44.0382,22900.0
2007-02-21 11:35:00,58.38,58.44,58.38,58.42,16000.0,44.0306,44.0759,44.0306,44.0608,16000.0
2007-02-21 11:40:00,58.42,58.43,58.35,58.35,22100.0,44.0608,44.0683,44.008,44.008,22100.0
2007-02-21 11:45:00,58.35,58.35,58.32,58.35,41400.0,44.008,44.008,43.9854,44.008,41400.0
2007-02-21 11:50:00,58.35,58.4,58.35,58.38,22800.0,44.008,44.0457,44.008,44.0306,22800.0
2007-02-21 11:55:00,58.37,58.39,58.36,58.38,14100.0,44.0231,44.0382,44.0155,44.0306,14100.0
2007-02-21 12:00:00,58.38,58.39,58.35,58.37,25400.0,44.0306,44.0382,44.008,44.0231,25400.0
2007-02-21 12:05:00,58.38,58.45,58.38,58.45,28500.0,44.0306,44.0834,44.0306,44.0834,28500.0
2007-02-21 12:10:00,58.45,58.46,58.44,58.44,21000.0,44.0834,44.091,44.0759,44.0759,21000.0
2007-02-21 12:15:00,58.45,58.52,58.44,58.5,37400.0,44.0834,44.1362,44.0759,44.1211,37400.0
2007-02-21 12:20:00,58.51,58.54,58.49,58.49,38000.0,44.1287,44.1513,44.1136,44.1136,38000.0
2007-02-21 12:25:00,58.49,58.49,58.45,58.46,20000.0,44.1136,44.1136,44.0834,44.091,20000.0
2007-02-21 12:30:00,58.48,58.49,58.47,58.47,18300.0,44.106,44.1136,44.0985,44.0985,18300.0
2007-02-21 12:35:00,58.47,58.47,58.45,58.45,8800.0,44.0985,44.0985,44.0834,44.0834,8800.0
2007-02-21 12:40:00,58.45,58.46,58.45,58.45,7300.0,44.0834,44.091,44.0834,44.0834,7300.0
2007-02-21 12:45:00,58.45,58.48,58.45,58.48,12400.0,44.0834,44.106,44.0834,44.106,12400.0
2007-02-21 12:50:00,58.49,58.59,58.49,58.53,31200.0,44.1136,44.189,44.1136,44.1438,31200.0
2007-02-21 12:55:00,58.52,58.54,58.47,58.47,15300.0,44.1362,44.1513,44.0985,44.0985,15300.0
2007-02-21 13:00:00,58.5,58.51,58.46,58.51,8500.0,44.1211,44.1287,44.091,44.1287,8500.0
2007-02-21 13:05:00,58.5,58.52,58.45,58.46,35200.0,44.1211,44.1362,44.0834,44.091,35200.0
2007-02-21 13:10:00,58.46,58.46,58.43,58.44,22700.0,44.091,44.091,44.0683,44.0759,22700.0
2007-02-21 13:15:00,58.43,58.44,58.43,58.44,14700.0,44.0683,44.0759,44.0683,44.0759,14700.0
2007-02-21 13:20:00,58.44,58.47,58.44,58.44,17700.0,44.0759,44.0985,44.0759,44.0759,17700.0
2007-02-21 13:25:00,58.44,58.45,58.44,58.44,4200.0,44.0759,44.0834,44.0759,44.0759,4200.0
2007-02-21 13:30:00,58.45,58.45,58.44,58.44,17000.0,44.0834,44.0834,44.0759,44.0759,17000.0
2007-02-21 13:35:00,58.44,58.44,58.43,58.43,7600.0,44.0759,44.0759,44.0683,44.0683,7600.0
2007-02-21 13:40:00,58.43,58.43,58.4,58.41,35000.0,44.0683,44.0683,44.0457,44.0533,35000.0
2007-02-21 13:45:00,58.41,58.41,58.37,58.37,34400.0,44.0533,44.0533,44.0231,44.0231,34400.0
2007-02-21 13:50:00,58.38,58.42,58.37,58.41,15400.0,44.0306,44.0608,44.0231,44.0533,15400.0
2007-02-21 13:55:00,58.41,58.41,58.38,58.4,16700.0,44.0533,44.0533,44.0306,44.0457,16700.0
2007-02-21 14:00:00,58.4,58.47,58.35,58.46,56500.0,44.0457,44.0985,44.008,44.091,56500.0
2007-02-21 14:05:00,58.45,58.55,58.43,58.48,32400.0,44.0834,44.1588,44.0683,44.106,32400.0
2007-02-21 14:10:00,58.49,58.54,58.45,58.5,26700.0,44.1136,44.1513,44.0834,44.1211,26700.0
2007-02-21 14:15:00,58.5,58.51,58.43,58.43,19100.0,44.1211,44.1287,44.0683,44.0683,19100.0
2007-02-21 14:20:00,58.44,58.48,58.44,58.46,13900.0,44.0759,44.106,44.0759,44.091,13900.0
2007-02-21 14:25:00,58.44,58.45,58.4,58.43,25600.0,44.0759,44.0834,44.0457,44.0683,25600.0
2007-02-21 14:30:00,58.43,58.44,58.4,58.43,57600.0,44.0683,44.0759,44.0457,44.0683,57600.0
2007-02-21 14:35:00,58.44,58.45,58.38,58.4,31500.0,44.0759,44.0834,44.0306,44.0457,31500.0
2007-02-21 14:40:00,58.39,58.45,58.35,58.44,28600.0,44.0382,44.0834,44.008,44.0759,28600.0
2007-02-21 14:45:00,58.43,58.5,58.42,58.48,24500.0,44.0683,44.1211,44.0608,44.106,24500.0
2007-02-21 14:50:00,58.48,58.52,58.46,58.52,33400.0,44.106,44.1362,44.091,44.1362,33400.0
2007-02-21 14:55:00,58.53,58.54,58.51,58.52,12900.0,44.1438,44.1513,44.1287,44.1362,12900.0
2007-02-21 15:00:00,58.51,58.53,58.46,58.51,43500.0,44.1287,44.1438,44.091,44.1287,43500.0
2007-02-21 15:05:00,58.52,58.56,58.5,58.53,50900.0,44.1362,44.1664,44.1211,44.1438,50900.0
2007-02-21 15:10:00,58.53,58.57,58.51,58.51,22900.0,44.1438,44.1739,44.1287,44.1287,22900.0
2007-02-21 15:15:00,58.51,58.58,58.51,58.55,40300.0,44.1287,44.1815,44.1287,44.1588,40300.0
2007-02-21 15:20:00,58.55,58.57,58.52,58.56,49800.0,44.1588,44.1739,44.1362,44.1664,49800.0
2007-02-21 15:25:00,58.57,58.58,58.55,58.55,25800.0,44.1739,44.1815,44.1588,44.1588,25800.0
2007-02-21 15:30:00,58.55,58.61,58.55,58.59,58400.0,44.1588,44.2041,44.1588,44.189,58400.0
2007-02-21 15:35:00,58.59,58.59,58.53,58.53,37700.0,44.189,44.189,44.1438,44.1438,37700.0
2007-02-21 15:40:00,58.53,58.59,58.53,58.57,42200.0,44.1438,44.189,44.1438,44.1739,42200.0
2007-02-21 15:45:00,58.58,58.6,58.57,58.6,40100.0,44.1815,44.1966,44.1739,44.1966,40100.0
2007-02-21 15:50:00,58.6,58.6,58.56,58.56,53700.0,44.1966,44.1966,44.1664,44.1664,53700.0
2007-02-21 15:55:00,58.57,58.62,58.55,58.59,104600.0,44.1739,44.2116,44.1588,44.189,104600.0
2007-02-22 09:30:00,58.42,58.66,58.41,58.52,121100.0,44.0608,44.2418,44.0533,44.1362,121100.0
2007-02-22 09:35:00,58.54,58.59,58.49,58.58,41600.0,44.1513,44.189,44.1136,44.1815,41600.0
2007-02-22 09:40:00,58.58,58.58,58.52,58.55,25300.0,44.1815,44.1815,44.1362,44.1588,25300.0
2007-02-22 09:45:00,58.53,58.67,58.53,58.67,57300.0,44.1438,44.2493,44.1438,44.2493,57300.0
2007-02-22 09:50:00,58.66,58.75,58.65,58.73,42200.0,44.2418,44.3097,44.2343,44.2946,42200.0
2007-02-22 09:55:00,58.74,58.77,58.73,58.75,96000.0,44.3021,44.3248,44.2946,44.3097,96000.0
2007-02-22 10:00:00,58.75,58.75,58.63,58.65,54200.0,44.3097,44.3097,44.2192,44.2343,54200.0
2007-02-22 10:05:00,58.65,58.66,58.6,58.61,18500.0,44.2343,44.2418,44.1966,44.2041,18500.0
2007-02-22 10:10:00,58.63,58.63,58.61,58.61,12200.0,44.2192,44.2192,44.2041,44.2041,12200.0
2007-02-22 10:15:00,58.61,58.61,58.37,58.39,42000.0,44.2041,44.2041,44.0231,44.0382,42000.0
2007-02-22 10:20:00,58.4,58.4,58.35,58.38,102100.0,44.0457,44.0457,44.008,44.0306,102100.0
2007-02-22 10:25:00,58.38,58.41,58.33,58.41,28600.0,44.0306,44.0533,43.9929,44.0533,28600.0
2007-02-22 10:30:00,58.41,58.44,58.37,58.37,52100.0,44.0533,44.0759,44.0231,44.0231,52100.0
2007-02-22 10:35:00,58.37,58.45,58.37,58.45,26100.0,44.0231,44.0834,44.0231,44.0834,26100.0
2007-02-22 10:40:00,58.46,58.55,58.45,58.45,49900.0,44.091,44.1588,44.0834,44.0834,49900.0
2007-02-22 10:45:00,58.46,58.46,58.36,58.36,122800.0,44.091,44.091,44.0155,44.0155,122800.0
2007-02-22 10:50:00,58.36,58.43,58.31,58.38,38300.0,44.0155,44.0683,43.9778,44.0306,38300.0
2007-02-22 10:55:00,58.38,58.49,58.38,58.48,34900.0,44.0306,44.1136,44.0306,44.106,34900.0
2007-02-22 11:00:00,58.48,58.48,58.33,58.36,40100.0,44.106,44.106,43.9929,44.0155,40100.0
2007-02-22 11:05:00,58.36,58.4,58.3,58.39,40700.0,44.0155,44.0457,43.9703,44.0382,40700.0
2007-02-22 11:10:00,58.39,58.44,58.34,58.36,33900.0,44.0382,44.0759,44.0005,44.0155,33900.0
2007-02-22 11:15:00,58.37,58.38,58.25,58.25,55900.0,44.0231,44.0306,43.9326,43.9326,55900.0
2007-02-22 11:20:00,58.25,58.26,58.15,58.22,73500.0,43.9326,43.9401,43.8572,43.91,73500.0
2007-02-22 11:25:00,58.22,58.3,58.2,58.3,35800.0,43.91,43.9703,43.8949,43.9703,35800.0
2007-02-22 11:30:00,58.3,58.33,58.15,58.19,56900.0,43.9703,43.9929,43.8572,43.8873,56900.0
2007-02-22 11:35:00,58.18,58.29,58.15,58.24,32000.0,43.8798,43.9627,43.8572,43.925,32000.0
2007-02-22 11:40:00,58.24,58.28,58.19,58.19,9800.0,43.925,43.9552,43.8873,43.8873,9800.0
2007-02-22 11:45:00,58.2,58.21,58.1,58.12,39500.0,43.8949,43.9024,43.8194,43.8345,39500.0
2007-02-22 11:50:00,58.13,58.24,58.12,58.24,25800.0,43.8421,43.925,43.8345,43.925,25800.0
2007-02-22 11:55:00,58.24,58.25,58.12,58.23,36200.0,43.925,43.9326,43.8345,43.9175,36200.0
2007-02-22 12:00:00,58.24,58.31,58.24,58.28,24000.0,43.925,43.9778,43.925,43.9552,24000.0
2007-02-22 12:05:00,58.29,58.34,58.22,58.33,91600.0,43.9627,44.0005,43.91,43.9929,91600.0
2007-02-22 12:10:00,58.34,58.35,58.3,58.3,23600.0,44.0005,44.008,43.9703,43.9703,23600.0
2007-02-22 12:15:00,58.3,58.3,58.26,58.27,12900.0,43.9703,43.9703,43.9401,43.9477,12900.0
2007-02-22 12:20:00,58.26,58.32,58.26,58.32,25400.0,43.9401,43.9854,43.9401,43.9854,25400.0
2007-02-22 12:25:00,58.33,58.36,58.33,58.33,21300.0,43.9929,44.0155,43.9929,43.9929,21300.0
2007-02-22 12:30:00,58.35,58.41,58.34,58.4,26400.0,44.008,44.0533,44.0005,44.0457,26400.0
2007-02-22 12:35:00,58.4,58.42,58.37,58.37,28500.0,44.0457,44.0608,44.0231,44.0231,28500.0
2007-02-22 12:40:00,58.37,58.38,58.36,58.37,16700.0,44.0231,44.0306,44.0155,44.0231,16700.0
2007-02-22 12:45:00,58.36,58.4,58.34,58.4,30800.0,44.0155,44.0457,44.0005,44.0457,30800.0
2007-02-22 12:50:00,58.39,58.42,58.36,58.36,20900.0,44.0382,44.0608,44.0155,44.0155,20900.0
2007-02-22 12:55:00,58.36,58.36,58.33,58.34,14800.0,44.0155,44.0155,43.9929,44.0005,14800.0
2007-02-22 13:00:00,58.34,58.36,58.34,58.36,13900.0,44.0005,44.0155,44.0005,44.0155,13900.0
2007-02-22 13:05:00,58.35,58.36,58.35,58.35,6600.0,44.008,44.0155,44.008,44.008,6600.0
2007-02-22 13:10:00,58.35,58.43,58.35,58.42,23500.0,44.008,44.0683,44.008,44.0608,23500.0
2007-02-22 13:15:00,58.42,58.45,58.41,58.42,14600.0,44.0608,44.0834,44.0533,44.0608,14600.0
2007-02-22 13:20:00,58.42,58.5,58.42,58.5,29100.0,44.0608,44.1211,44.0608,44.1211,29100.0
2007-02-22 13:25:00,58.5,58.53,58.43,58.43,63100.0,44.1211,44.1438,44.0683,44.0683,63100.0
2007-02-22 13:30:00,58.44,58.44,58.42,58.42,8800.0,44.0759,44.0759,44.0608,44.0608,8800.0
2007-02-22 13:35:00,58.42,58.42,58.4,58.4,9400.0,44.0608,44.0608,44.0457,44.0457,9400.0
2007-02-22 13:40:00,58.4,58.4,58.36,58.36,12600.0,44.0457,44.0457,44.0155,44.0155,12600.0
2007-02-22 13:45:00,58.36,58.4,58.36,58.38,9700.0,44.0155,44.0457,44.0155,44.0306,9700.0
2007-02-22 13:50:00,58.39,58.4,58.36,58.37,16800.0,44.0382,44.0457,44.0155,44.0231,16800.0
2007-02-22 13:55:00,58.37,58.41,58.36,58.4,13600.0,44.0231,44.0533,44.0155,44.0457,13600.0
2007-02-22 14:00:00,58.39,58.42,58.37,58.38,8700.0,44.0382,44.0608,44.0231,44.0306,8700.0
2007-02-22 14:05:00,58.38,58.39,58.37,58.39,20600.0,44.0306,44.0382,44.0231,44.0382,20600.0
2007-02-22 14:10:00,58.39,58.41,58.39,58.41,11200.0,44.0382,44.0533,44.0382,44.0533,11200.0
2007-02-22 14:15:00,58.41,58.43,58.4,58.43,38000.0,44.0533,44.0683,44.0457,44.0683,38000.0
2007-02-22 14:20:00,58.43,58.44,58.42,58.42,15100.0,44.0683,44.0759,44.0608,44.0608,15100.0
2007-02-22 14:25:00,58.41,58.46,58.39,58.44,17600.0,44.0533,44.091,44.0382,44.0759,17600.0
2007-02-22 14:30:00,58.45,58.45,58.31,58.31,27900.0,44.0834,44.0834,43.9778,43.9778,27900.0
2007-02-22 14:35:00,58.31,58.33,58.3,58.31,122300.0,43.9778,43.9929,43.9703,43.9778,122300.0
2007-02-22 14:40:00,58.31,58.31,58.24,58.24,48800.0,43.9778,43.9778,43.925,43.925,48800.0
2007-02-22 14:45:00,58.24,58.32,58.19,58.3,56400.0,43.925,43.9854,43.8873,43.9703,56400.0
2007-02-22 14:50:00,58.29,58.3,58.23,58.23,14600.0,43.9627,43.9703,43.9175,43.9175,14600.0
2007-02-22 14:55:00,58.23,58.25,58.13,58.13,94400.0,43.9175,43.9326,43.8421,43.8421,94400.0
2007-02-22 15:00:00,58.13,58.14,57.94,58.05,188000.0,43.8421,43.8496,43.6988,43.7817,188000.0
2007-02-22 15:05:00,58.05,58.13,58.04,58.07,38300.0,43.7817,43.8421,43.7742,43.7968,38300.0
2007-02-22 15:10:00,58.07,58.09,57.99,58.05,90600.0,43.7968,43.8119,43.7365,43.7817,90600.0
2007-02-22 15:15:00,58.04,58.05,57.99,58.0,73200.0,43.7742,43.7817,43.7365,43.744,73200.0
2007-02-22 15:20:00,58.0,58.02,57.99,58.02,64100.0,43.744,43.7591,43.7365,43.7591,64100.0
2007-02-22 15:25:00,58.01,58.05,57.99,58.03,63200.0,43.7516,43.7817,43.7365,43.7667,63200.0
2007-02-22 15:30:00,58.02,58.09,58.02,58.06,125400.0,43.7591,43.8119,43.7591,43.7893,125400.0
2007-02-22 15:35:00,58.06,58.15,58.05,58.13,77300.0,43.7893,43.8572,43.7817,43.8421,77300.0
2007-02-22 15:40:00,58.14,58.18,58.13,58.16,56800.0,43.8496,43.8798,43.8421,43.8647,56800.0
2007-02-22 15:45:00,58.16,58.18,58.14,58.15,67900.0,43.8647,43.8798,43.8496,43.8572,67900.0
2007-02-22 15:50:00,58.15,58.17,58.14,58.16,57800.0,43.8572,43.8722,43.8496,43.8647,57800.0
2007-02-22 15:55:00,58.16,58.21,58.15,58.17,155200.0,43.8647,43.9024,43.8572,43.8722,155200.0
2007-02-23 09:30:00,58.0,58.25,57.95,58.24,88000.0,43.744,43.9326,43.7063,43.925,88000.0
2007-02-23 09:35:00,58.24,58.3,58.12,58.2,74100.0,43.925,43.9703,43.8345,43.8949,74100.0
2007-02-23 09:40:00,58.19,58.19,57.9,57.98,84500.0,43.8873,43.8873,43.6686,43.7289,84500.0
2007-02-23 09:45:00,58.0,58.0,57.9,57.9,52200.0,43.744,43.744,43.6686,43.6686,52200.0
2007-02-23 09:50:00,57.9,57.92,57.83,57.9,96000.0,43.6686,43.6837,43.6158,43.6686,96000.0
2007-02-23 09:55:00,57.91,57.94,57.79,57.81,69700.0,43.6761,43.6988,43.5856,43.6007,69700.0
2007-02-23 10:00:00,57.8,57.85,57.78,57.83,63000.0,43.5932,43.6309,43.5781,43.6158,63000.0
2007-02-23 10:05:00,57.83,57.88,57.81,57.87,48200.0,43.6158,43.6535,43.6007,43.646,48200.0
2007-02-23 10:10:00,57.88,57.89,57.81,57.81,51100.0,43.6535,43.6611,43.6007,43.6007,51100.0
2007-02-23 10:15:00,57.81,57.87,57.79,57.85,44000.0,43.6007,43.646,43.5856,43.6309,44000.0
2007-02-23 10:20:00,57.84,57.97,57.82,57.96,86500.0,43.6234,43.7214,43.6083,43.7139,86500.0
2007-02-23 10:25:00,57.95,57.95,57.82,57.84,39700.0,43.7063,43.7063,43.6083,43.6234,39700.0
2007-02-23 10:30:00,57.84,57.91,57.83,57.88,72000.0,43.6234,43.6761,43.6158,43.6535,72000.0
2007-02-23 10:35:00,57.89,57.92,57.87,57.87,44700.0,43.6611,43.6837,43.646,43.646,44700.0
2007-02-23 10:40:00,57.87,57.87,57.83,57.85,103100.0,43.646,43.646,43.6158,43.6309,103100.0
2007-02-23 10:45:00,57.84,57.85,57.83,57.83,54700.0,43.6234,43.6309,43.6158,43.6158,54700.0
2007-02-23 10:50:00,57.83,57.86,57.83,57.85,58300.0,43.6158,43.6384,43.6158,43.6309,58300.0
2007-02-23 10:55:00,57.86,57.87,57.84,57.84,80100.0,43.6384,43.646,43.6234,43.6234,80100.0
2007-02-23 11:00:00,57.85,57.87,57.83,57.86,39900.0,43.6309,43.646,43.6158,43.6384,39900.0
2007-02-23 11:05:00,57.85,57.88,57.85,57.85,51800.0,43.6309,43.6535,43.6309,43.6309,51800.0
2007-02-23 11:10:00,57.86,57.87,57.82,57.82,89200.0,43.6384,43.646,43.6083,43.6083,89200.0
2007-02-23 11:15:00,57.82,57.87,57.77,57.85,65300.0,43.6083,43.646,43.5706,43.6309,65300.0
2007-02-23 11:20:00,57.85,57.86,57.81,57.83,50200.0,43.6309,43.6384,43.6007,43.6158,50200.0
2007-02-23 11:25:00,57.83,57.88,57.82,57.87,19600.0,43.6158,43.6535,43.6083,43.646,19600.0
2007-02-23 11:30:00,57.87,57.88,57.85,57.86,40900.0,43.646,43.6535,43.6309,43.6384,40900.0
2007-02-23 11:35:00,57.86,57.93,57.85,57.91,29200.0,43.6384,43.6912,43.6309,43.6761,29200.0
2007-02-23 11:40:00,57.92,57.94,57.9,57.9,14900.0,43.6837,43.6988,43.6686,43.6686,14900.0
2007-02-23 11:45:00,57.91,57.95,57.9,57.95,31000.0,43.6761,43.7063,43.6686,43.7063,31000.0
2007-02-23 11:50:00,57.95,57.97,57.93,57.95,32500.0,43.7063,43.7214,43.6912,43.7063,32500.0
2007-02-23 11:55:00,57.95,57.98,57.95,57.98,21700.0,43.7063,43.7289,43.7063,43.7289,21700.0
2007-02-23 12:00:00,57.97,57.98,57.96,57.98,25700.0,43.7214,43.7289,43.7139,43.7289,25700.0
2007-02-23 12:05:00,57.97,57.98,57.91,57.93,34500.0,43.7214,43.7289,43.6761,43.6912,34500.0
2007-02-23 12:10:00,57.92,57.97,57.9,57.91,50100.0,43.6837,43.7214,43.6686,43.6761,50100.0
2007-02-23 12:15:00,57.9,57.96,57.9,57.9,35200.0,43.6686,43.7139,43.6686,43.6686,35200.0
2007-02-23 12:20:00,57.9,57.94,57.89,57.93,32100.0,43.6686,43.6988,43.6611,43.6912,32100.0
2007-02-23 12:25:00,57.92,57.94,57.89,57.94,25400.0,43.6837,43.6988,43.6611,43.6988,25400.0
2007-02-23 12:30:00,57.95,57.95,57.9,57.9,55200.0,43.7063,43.7063,43.6686,43.6686,55200.0
2007-02-23 12:35:00,57.9,57.95,57.89,57.95,41300.0,43.6686,43.7063,43.6611,43.7063,41300.0
2007-02-23 12:40:00,57.95,57.95,57.9,57.9,16400.0,43.7063,43.7063,43.6686,43.6686,16400.0
2007-02-23 12:45:00,57.91,57.91,57.87,57.9,88800.0,43.6761,43.6761,43.646,43.6686,88800.0
2007-02-23 12:50:00,57.9,57.95,57.9,57.93,31000.0,43.6686,43.7063,43.6686,43.6912,31000.0
2007-02-23 12:55:00,57.93,58.0,57.93,58.0,47100.0,43.6912,43.744,43.6912,43.744,47100.0
2007-02-23 13:00:00,57.98,58.0,57.94,57.94,9100.0,43.7289,43.744,43.6988,43.6988,9100.0
2007-02-23 13:05:00,57.94,57.96,57.9,57.96,18200.0,43.6988,43.7139,43.6686,43.7139,18200.0
2007-02-23 13:10:00,57.96,58.0,57.9,57.98,25500.0,43.7139,43.744,43.6686,43.7289,25500.0
2007-02-23 13:15:00,57.97,57.99,57.94,57.94,20900.0,43.7214,43.7365,43.6988,43.6988,20900.0
2007-02-23 13:20:00,57.93,58.05,57.93,58.02,29000.0,43.6912,43.7817,43.6912,43.7591,29000.0
2007-02-23 13:25:00,58.02,58.04,58.01,58.03,15600.0,43.7591,43.7742,43.7516,43.7667,15600.0
2007-02-23 13:30:00,58.02,58.04,58.02,58.02,17100.0,43.7591,43.7742,43.7591,43.7591,17100.0
2007-02-23 13:35:00,58.02,58.02,57.99,58.01,35800.0,43.7591,43.7591,43.7365,43.7516,35800.0
2007-02-23 13:40:00,58.01,58.05,57.99,58.04,26600.0,43.7516,43.7817,43.7365,43.7742,26600.0
2007-02-23 13:45:00,58.04,58.04,58.0,58.0,12600.0,43.7742,43.7742,43.744,43.744,12600.0
2007-02-23 13:50:00,58.0,58.03,57.99,58.03,34500.0,43.744,43.7667,43.7365,43.7667,34500.0
2007-02-23 13:55:00,58.02,58.02,57.95,57.98,38700.0,43.7591,43.7591,43.7063,43.7289,38700.0
2007-02-23 14:00:00,57.99,58.01,57.93,58.01,28700.0,43.7365,43.7516,43.6912,43.7516,28700.0
2007-02-23 14:05:00,58.0,58.04,58.0,58.01,25400.0,43.744,43.7742,43.744,43.7516,25400.0
2007-02-23 14:10:00,58.01,58.05,57.99,58.0,41200.0,43.7516,43.7817,43.7365,43.744,41200.0
2007-02-23 14:15:00,58.01,58.1,58.01,58.06,46900.0,43.7516,43.8194,43.7516,43.7893,46900.0
2007-02-23 14:20:00,58.06,58.08,58.01,58.03,23100.0,43.7893,43.8044,43.7516,43.7667,23100.0
2007-02-23 14:25:00,58.03,58.07,58.01,58.04,60100.0,43.7667,43.7968,43.7516,43.7742,60100.0
2007-02-23 14:30:00,58.03,58.1,58.03,58.05,50400.0,43.7667,43.8194,43.7667,43.7817,50400.0
2007-02-23 14:35:00,58.05,58.07,58.0,58.0,66900.0,43.7817,43.7968,43.744,43.744,66900.0
2007-02-23 14:40:00,58.0,58.06,57.99,58.03,76800.0,43.744,43.7893,43.7365,43.7667,76800.0
2007-02-23 14:45:00,58.03,58.03,57.95,58.01,36800.0,43.7667,43.7667,43.7063,43.7516,36800.0
2007-02-23 14:50:00,58.01,58.03,57.99,58.02,15700.0,43.7516,43.7667,43.7365,43.7591,15700.0
2007-02-23 14:55:00,58.02,58.05,58.01,58.02,22600.0,43.7591,43.7817,43.7516,43.7591,22600.0
2007-02-23 15:00:00,58.02,58.09,58.0,58.06,59700.0,43.7591,43.8119,43.744,43.7893,59700.0
2007-02-23 15:05:00,58.05,58.06,58.03,58.05,27700.0,43.7817,43.7893,43.7667,43.7817,27700.0
2007-02-23 15:10:00,58.04,58.07,58.03,58.04,26800.0,43.7742,43.7968,43.7667,43.7742,26800.0
2007-02-23 15:15:00,58.04,58.06,58.04,58.06,23600.0,43.7742,43.7893,43.7742,43.7893,23600.0
2007-02-23 15:20:00,58.06,58.07,58.01,58.02,24700.0,43.7893,43.7968,43.7516,43.7591,24700.0
2007-02-23 15:25:00,58.02,58.05,58.01,58.02,23500.0,43.7591,43.7817,43.7516,43.7591,23500.0
2007-02-23 15:30:00,58.02,58.03,58.0,58.0,60000.0,43.7591,43.7667,43.744,43.744,60000.0
2007-02-23 15:35:00,58.01,58.03,58.0,58.02,25200.0,43.7516,43.7667,43.744,43.7591,25200.0
2007-02-23 15:40:00,58.02,58.03,58.01,58.02,35400.0,43.7591,43.7667,43.7516,43.7591,35400.0
2007-02-23 15:45:00,58.02,58.06,58.02,58.03,77700.0,43.7591,43.7893,43.7591,43.7667,77700.0
2007-02-23 15:50:00,58.03,58.09,58.02,58.08,51400.0,43.7667,43.8119,43.7591,43.8044,51400.0
2007-02-23 15:55:00,58.08,58.09,58.0,58.03,77900.0,43.8044,43.8119,43.744,43.7667,77900.0
2007-02-26 09:30:00,58.02,58.48,58.0,58.01,121100.0,43.7591,44.106,43.744,43.7516,121100.0
2007-02-26 09:35:00,58.0,58.07,57.93,57.93,27900.0,43.744,43.7968,43.6912,43.6912,27900.0
2007-02-26 09:40:00,57.93,57.93,57.77,57.8,20700.0,43.6912,43.6912,43.5706,43.5932,20700.0
2007-02-26 09:45:00,57.79,57.95,57.75,57.75,29200.0,43.5856,43.7063,43.5555,43.5555,29200.0
2007-02-26 09:50:00,57.75,57.77,57.57,57.64,107400.0,43.5555,43.5706,43.4197,43.4725,107400.0
2007-02-26 09:55:00,57.62,57.64,57.45,57.47,87500.0,43.4574,43.4725,43.3292,43.3443,87500.0
2007-02-26 10:00:00,57.47,57.64,57.36,57.61,104200.0,43.3443,43.4725,43.2613,43.4499,104200.0
2007-02-26 10:05:00,57.6,57.67,57.6,57.65,58800.0,43.4423,43.4951,43.4423,43.4801,58800.0
2007-02-26 10:10:00,57.65,57.72,57.65,57.69,29900.0,43.4801,43.5328,43.4801,43.5102,29900.0
2007-02-26 10:15:00,57.67,57.7,57.56,57.56,80400.0,43.4951,43.5178,43.4122,43.4122,80400.0
2007-02-26 10:20:00,57.55,57.56,57.51,57.52,57900.0,43.4046,43.4122,43.3745,43.382,57900.0
2007-02-26 10:25:00,57.5,57.56,57.37,57.38,75100.0,43.3669,43.4122,43.2689,43.2764,75100.0
2007-02-26 10:30:00,57.39,57.4,57.35,57.35,42600.0,43.284,43.2915,43.2538,43.2538,42600.0
2007-02-26 10:35:00,57.36,57.38,57.33,57.35,53600.0,43.2613,43.2764,43.2387,43.2538,53600.0
2007-02-26 10:40:00,57.35,57.36,57.31,57.33,77600.0,43.2538,43.2613,43.2236,43.2387,77600.0
2007-02-26 10:45:00,57.33,57.46,57.32,57.45,81600.0,43.2387,43.3368,43.2312,43.3292,81600.0
2007-02-26 10:50:00,57.46,57.54,57.43,57.52,74600.0,43.3368,43.3971,43.3141,43.382,74600.0
2007-02-26 10:55:00,57.52,57.57,57.49,57.54,51900.0,43.382,43.4197,43.3594,43.3971,51900.0
2007-02-26 11:00:00,57.53,57.56,57.41,57.41,129000.0,43.3895,43.4122,43.299,43.299,129000.0
2007-02-26 11:05:00,57.41,57.48,57.33,57.48,50300.0,43.299,43.3518,43.2387,43.3518,50300.0
2007-02-26 11:10:00,57.49,57.52,57.44,57.44,46400.0,43.3594,43.382,43.3217,43.3217,46400.0
2007-02-26 11:15:00,57.45,57.48,57.41,57.45,34800.0,43.3292,43.3518,43.299,43.3292,34800.0
2007-02-26 11:20:00,57.45,57.54,57.45,57.51,70200.0,43.3292,43.3971,43.3292,43.3745,70200.0
2007-02-26 11:25:00,57.53,57.56,57.45,57.53,48100.0,43.3895,43.4122,43.3292,43.3895,48100.0
2007-02-26 11:30:00,57.53,57.53,57.48,57.52,54600.0,43.3895,43.3895,43.3518,43.382,54600.0
2007-02-26 11:35:00,57.51,57.56,57.5,57.55,35600.0,43.3745,43.4122,43.3669,43.4046,35600.0
2007-02-26 11:40:00,57.56,57.59,57.54,57.57,40500.0,43.4122,43.4348,43.3971,43.4197,40500.0
2007-02-26 11:45:00,57.56,57.58,57.5,57.5,24700.0,43.4122,43.4273,43.3669,43.3669,24700.0
2007-02-26 11:50:00,57.51,57.52,57.44,57.45,55600.0,43.3745,43.382,43.3217,43.3292,55600.0
2007-02-26 11:55:00,57.47,57.5,57.4,57.45,23800.0,43.3443,43.3669,43.2915,43.3292,23800.0
2007-02-26 12:00:00,57.42,57.43,57.32,57.33,29000.0,43.3066,43.3141,43.2312,43.2387,29000.0
2007-02-26 12:05:00,57.32,57.35,57.27,57.3,34900.0,43.2312,43.2538,43.1935,43.2161,34900.0
2007-02-26 12:10:00,57.28,57.29,57.2,57.23,60900.0,43.201,43.2085,43.1407,43.1633,60900.0
2007-02-26 12:15:00,57.22,57.22,57.1,57.17,92300.0,43.1557,43.1557,43.0652,43.118,92300.0
2007-02-26 12:20:00,57.16,57.21,57.16,57.21,20200.0,43.1105,43.1482,43.1105,43.1482,20200.0
2007-02-26 12:25:00,57.2,57.23,57.17,57.22,19200.0,43.1407,43.1633,43.118,43.1557,19200.0
2007-02-26 12:30:00,57.23,57.28,57.19,57.2,38100.0,43.1633,43.201,43.1331,43.1407,38100.0
2007-02-26 12:35:00,57.19,57.25,57.18,57.25,44000.0,43.1331,43.1784,43.1256,43.1784,44000.0
2007-02-26 12:40:00,57.26,57.26,57.16,57.19,42600.0,43.1859,43.1859,43.1105,43.1331,42600.0
2007-02-26 12:45:00,57.18,57.19,57.12,57.16,78000.0,43.1256,43.1331,43.0803,43.1105,78000.0
2007-02-26 12:50:00,57.16,57.2,57.12,57.14,65100.0,43.1105,43.1407,43.0803,43.0954,65100.0
2007-02-26 12:55:00,57.14,57.16,57.1,57.1,37000.0,43.0954,43.1105,43.0652,43.0652,37000.0
2007-02-26 13:00:00,57.1,57.15,57.1,57.13,26100.0,43.0652,43.1029,43.0652,43.0879,26100.0
2007-02-26 13:05:00,57.13,57.19,57.12,57.19,34500.0,43.0879,43.1331,43.0803,43.1331,34500.0
2007-02-26 13:10:00,57.17,57.19,57.12,57.17,27700.0,43.118,43.1331,43.0803,43.118,27700.0
2007-02-26 13:15:00,57.16,57.17,57.14,57.15,32700.0,43.1105,43.118,43.0954,43.1029,32700.0
2007-02-26 13:20:00,57.16,57.17,57.14,57.17,17800.0,43.1105,43.118,43.0954,43.118,17800.0
2007-02-26 13:25:00,57.17,57.21,57.16,57.21,26100.0,43.118,43.1482,43.1105,43.1482,26100.0
2007-02-26 13:30:00,57.22,57.25,57.17,57.24,30000.0,43.1557,43.1784,43.118,43.1708,30000.0
2007-02-26 13:35:00,57.24,57.27,57.21,57.25,63800.0,43.1708,43.1935,43.1482,43.1784,63800.0
2007-02-26 13:40:00,57.25,57.32,57.23,57.25,73400.0,43.1784,43.2312,43.1633,43.1784,73400.0
2007-02-26 13:45:00,57.24,57.35,57.23,57.27,53900.0,43.1708,43.2538,43.1633,43.1935,53900.0
2007-02-26 13:50:00,57.27,57.32,57.27,57.31,22800.0,43.1935,43.2312,43.1935,43.2236,22800.0
2007-02-26 13:55:00,57.31,57.32,57.3,57.3,18000.0,43.2236,43.2312,43.2161,43.2161,18000.0
2007-02-26 14:00:00,57.3,57.32,57.28,57.28,22300.0,43.2161,43.2312,43.201,43.201,22300.0
2007-02-26 14:05:00,57.28,57.32,57.28,57.29,137200.0,43.201,43.2312,43.201,43.2085,137200.0
2007-02-26 14:10:00,57.3,57.3,57.23,57.27,74700.0,43.2161,43.2161,43.1633,43.1935,74700.0
2007-02-26 14:15:00,57.27,57.31,57.25,57.31,121600.0,43.1935,43.2236,43.1784,43.2236,121600.0
2007-02-26 14:20:00,57.3,57.34,57.3,57.32,12800.0,43.2161,43.2462,43.2161,43.2312,12800.0
2007-02-26 14:25:00,57.33,57.38,57.31,57.38,30600.0,43.2387,43.2764,43.2236,43.2764,30600.0
2007-02-26 14:30:00,57.36,57.37,57.27,57.3,27500.0,43.2613,43.2689,43.1935,43.2161,27500.0
2007-02-26 14:35:00,57.3,57.36,57.28,57.32,46100.0,43.2161,43.2613,43.201,43.2312,46100.0
2007-02-26 14:40:00,57.31,57.36,57.29,57.29,21400.0,43.2236,43.2613,43.2085,43.2085,21400.0
2007-02-26 14:45:00,57.29,57.29,57.24,57.26,17000.0,43.2085,43.2085,43.1708,43.1859,17000.0
2007-02-26 14:50:00,57.25,57.26,57.2,57.21,15900.0,43.1784,43.1859,43.1407,43.1482,15900.0
2007-02-26 14:55:00,57.21,57.27,57.19,57.26,46000.0,43.1482,43.1935,43.1331,43.1859,46000.0
2007-02-26 15:00:00,57.27,57.35,57.27,57.34,43400.0,43.1935,43.2538,43.1935,43.2462,43400.0
2007-02-26 15:05:00,57.35,57.36,57.3,57.32,48500.0,43.2538,43.2613,43.2161,43.2312,48500.0
2007-02-26 15:10:00,57.31,57.33,57.29,57.33,35900.0,43.2236,43.2387,43.2085,43.2387,35900.0
2007-02-26 15:15:00,57.33,57.34,57.31,57.31,23000.0,43.2387,43.2462,43.2236,43.2236,23000.0
2007-02-26 15:20:00,57.31,57.31,57.2,57.24,38200.0,43.2236,43.2236,43.1407,43.1708,38200.0
2007-02-26 15:25:00,57.25,57.26,57.23,57.26,25200.0,43.1784,43.1859,43.1633,43.1859,25200.0
2007-02-26 15:30:00,57.26,57.31,57.25,57.28,37200.0,43.1859,43.2236,43.1784,43.201,37200.0
2007-02-26 15:35:00,57.27,57.28,57.21,57.21,46300.0,43.1935,43.201,43.1482,43.1482,46300.0
2007-02-26 15:40:00,57.21,57.22,57.16,57.19,93900.0,43.1482,43.1557,43.1105,43.1331,93900.0
2007-02-26 15:45:00,57.19,57.25,57.16,57.19,115200.0,43.1331,43.1784,43.1105,43.1331,115200.0
2007-02-26 15:50:00,57.18,57.2,57.15,57.15,123900.0,43.1256,43.1407,43.1029,43.1029,123900.0
2007-02-26 15:55:00,57.15,57.2,57.14,57.16,111500.0,43.1029,43.1407,43.0954,43.1105,111500.0
2007-02-27 09:30:00,57.0,57.01,56.68,56.8,188200.0,42.9898,42.9974,42.7485,42.839,188200.0
2007-02-27 09:35:00,56.76,56.84,56.56,56.65,114000.0,42.8088,42.8691,42.658,42.7258,114000.0
2007-02-27 09:40:00,56.66,56.67,56.4,56.45,141200.0,42.7334,42.7409,42.5373,42.575,141200.0
2007-02-27 09:45:00,56.43,56.55,56.39,56.54,101500.0,42.5599,42.6504,42.5298,42.6429,101500.0
2007-02-27 09:50:00,56.56,56.76,56.48,56.58,99400.0,42.658,42.8088,42.5976,42.6731,99400.0
2007-02-27 09:55:00,56.59,56.73,56.47,56.59,93100.0,42.6806,42.7862,42.5901,42.6806,93100.0
2007-02-27 10:00:00,56.6,56.8,56.52,56.66,94200.0,42.6881,42.839,42.6278,42.7334,94200.0
2007-02-27 10:05:00,56.75,56.8,56.6,56.7,131800.0,42.8013,42.839,42.6881,42.7636,131800.0
2007-02-27 10:10:00,56.69,56.78,56.65,56.65,77300.0,42.756,42.8239,42.7258,42.7258,77300.0
2007-02-27 10:15:00,56.66,56.79,56.57,56.7,108300.0,42.7334,42.8314,42.6655,42.7636,108300.0
2007-02-27 10:20:00,56.66,56.72,56.59,56.67,48700.0,42.7334,42.7786,42.6806,42.7409,48700.0
2007-02-27 10:25:00,56.67,56.77,56.59,56.76,47600.0,42.7409,42.8164,42.6806,42.8088,47600.0
2007-02-27 10:30:00,56.76,56.82,56.67,56.79,39600.0,42.8088,42.8541,42.7409,42.8314,39600.0
2007-02-27 10:35:00,56.79,56.83,56.7,56.73,75300.0,42.8314,42.8616,42.7636,42.7862,75300.0
2007-02-27 10:40:00,56.75,56.83,56.69,56.83,43500.0,42.8013,42.8616,42.756,42.8616,43500.0
2007-02-27 10:45:00,56.84,56.85,56.75,56.76,57500.0,42.8691,42.8767,42.8013,42.8088,57500.0
2007-02-27 10:50:00,56.76,56.79,56.69,56.77,40200.0,42.8088,42.8314,42.756,42.8164,40200.0
2007-02-27 10:55:00,56.78,56.79,56.75,56.78,85600.0,42.8239,42.8314,42.8013,42.8239,85600.0
2007-02-27 11:00:00,56.78,56.93,56.78,56.92,122900.0,42.8239,42.937,42.8239,42.9295,122900.0
2007-02-27 11:05:00,56.91,57.0,56.69,56.95,83100.0,42.9219,42.9898,42.756,42.9521,83100.0
2007-02-27 11:10:00,56.95,56.95,56.59,56.91,92600.0,42.9521,42.9521,42.6806,42.9219,92600.0
2007-02-27 11:15:00,56.9,57.03,56.87,56.96,63300.0,42.9144,43.0124,42.8918,42.9597,63300.0
2007-02-27 11:20:00,56.95,56.96,56.87,56.92,71600.0,42.9521,42.9597,42.8918,42.9295,71600.0
2007-02-27 11:25:00,56.9,57.0,56.9,56.96,50500.0,42.9144,42.9898,42.9144,42.9597,50500.0
2007-02-27 11:30:00,56.95,56.96,56.9,56.9,47100.0,42.9521,42.9597,42.9144,42.9144,47100.0
2007-02-27 11:35:00,56.9,56.98,56.9,56.95,72500.0,42.9144,42.9747,42.9144,42.9521,72500.0
2007-02-27 11:40:00,56.96,56.96,56.91,56.93,32900.0,42.9597,42.9597,42.9219,42.937,32900.0
2007-02-27 11:45:00,56.94,56.98,56.92,56.96,48700.0,42.9446,42.9747,42.9295,42.9597,48700.0
2007-02-27 11:50:00,56.95,56.99,56.9,56.96,50100.0,42.9521,42.9823,42.9144,42.9597,50100.0
2007-02-27 11:55:00,56.96,56.97,56.81,56.81,91700.0,42.9597,42.9672,42.8465,42.8465,91700.0
2007-02-27 12:00:00,56.81,56.83,56.78,56.78,91700.0,42.8465,42.8616,42.8239,42.8239,91700.0
2007-02-27 12:05:00,56.78,56.84,56.78,56.79,90600.0,42.8239,42.8691,42.8239,42.8314,90600.0
2007-02-27 12:10:00,56.8,56.8,56.73,56.75,142300.0,42.839,42.839,42.7862,42.8013,142300.0
2007-02-27 12:15:00,56.76,56.77,56.7,56.76,79100.0,42.8088,42.8164,42.7636,42.8088,79100.0
2007-02-27 12:20:00,56.76,56.8,56.75,56.8,54400.0,42.8088,42.839,42.8013,42.839,54400.0
2007-02-27 12:25:00,56.8,56.8,56.75,56.76,68300.0,42.839,42.839,42.8013,42.8088,68300.0
2007-02-27 12:30:00,56.76,56.79,56.75,56.76,34300.0,42.8088,42.8314,42.8013,42.8088,34300.0
2007-02-27 12:35:00,56.75,56.8,56.75,56.75,42900.0,42.8013,42.839,42.8013,42.8013,42900.0
2007-02-27 12:40:00,56.76,56.76,56.68,56.7,81800.0,42.8088,42.8088,42.7485,42.7636,81800.0
2007-02-27 12:45:00,56.71,56.76,56.68,56.76,72800.0,42.7711,42.8088,42.7485,42.8088,72800.0
2007-02-27 12:50:00,56.75,56.8,56.75,56.79,54400.0,42.8013,42.839,42.8013,42.8314,54400.0
2007-02-27 12:55:00,56.79,56.83,56.77,56.83,58900.0,42.8314,42.8616,42.8164,42.8616,58900.0
2007-02-27 13:00:00,56.84,56.86,56.79,56.84,58500.0,42.8691,42.8842,42.8314,42.8691,58500.0
2007-02-27 13:05:00,56.83,56.84,56.79,56.8,76900.0,42.8616,42.8691,42.8314,42.839,76900.0
2007-02-27 13:10:00,56.8,56.87,56.66,56.84,258200.0,42.839,42.8918,42.7334,42.8691,258200.0
2007-02-27 13:15:00,56.86,56.93,56.82,56.83,93800.0,42.8842,42.937,42.8541,42.8616,93800.0
2007-02-27 13:20:00,56.84,56.91,56.77,56.83,43700.0,42.8691,42.9219,42.8164,42.8616,43700.0
2007-02-27 13:25:00,56.83,56.87,56.8,56.82,65300.0,42.8616,42.8918,42.839,42.8541,65300.0
2007-02-27 13:30:00,56.81,56.85,56.77,56.78,46100.0,42.8465,42.8767,42.8164,42.8239,46100.0
2007-02-27 13:35:00,56.78,56.78,56.73,56.74,75400.0,42.8239,42.8239,42.7862,42.7937,75400.0
2007-02-27 13:40:00,56.74,56.76,56.7,56.7,80400.0,42.7937,42.8088,42.7636,42.7636,80400.0
2007-02-27 13:45:00,56.7,56.7,56.6,56.67,84000.0,42.7636,42.7636,42.6881,42.7409,84000.0
2007-02-27 13:50:00,56.67,56.71,56.63,56.64,84100.0,42.7409,42.7711,42.7108,42.7183,84100.0
2007-02-27 13:55:00,56.63,56.76,56.61,56.69,32300.0,42.7108,42.8088,42.6957,42.756,32300.0
2007-02-27 14:00:00,56.69,56.75,56.66,56.68,73800.0,42.756,42.8013,42.7334,42.7485,73800.0
2007-02-27 14:05:00,56.66,56.66,56.52,56.54,119000.0,42.7334,42.7334,42.6278,42.6429,119000.0
2007-02-27 14:10:00,56.54,56.59,56.43,56.55,115800.0,42.6429,42.6806,42.5599,42.6504,115800.0
2007-02-27 14:15:00,56.52,56.6,56.47,56.47,86500.0,42.6278,42.6881,42.5901,42.5901,86500.0
2007-02-27 14:20:00,56.6,56.6,56.42,56.43,183900.0,42.6881,42.6881,42.5524,42.5599,183900.0
2007-02-27 14:25:00,56.43,56.53,56.2,56.2,130700.0,42.5599,42.6353,42.3865,42.3865,130700.0
2007-02-27 14:30:00,56.2,56.45,56.15,56.38,119000.0,42.3865,42.575,42.3487,42.5222,119000.0
2007-02-27 14:35:00,56.44,56.52,56.21,56.51,119800.0,42.5675,42.6278,42.394,42.6203,119800.0
2007-02-27 14:40:00,56.5,56.53,56.37,56.45,126700.0,42.6127,42.6353,42.5147,42.575,126700.0
2007-02-27 14:45:00,56.45,56.51,56.3,56.36,176400.0,42.575,42.6203,42.4619,42.5071,176400.0
2007-02-27 14:50:00,56.36,56.47,55.82,55.88,378600.0,42.5071,42.5901,42.0999,42.1451,378600.0
2007-02-27 14:55:00,55.89,56.47,54.5,55.07,540200.0,42.1526,42.5901,41.1043,41.5342,540200.0
2007-02-27 15:00:00,55.08,55.92,54.91,55.22,500500.0,41.5417,42.1753,41.4135,41.6473,500500.0
2007-02-27 15:05:00,55.19,55.6,54.99,55.0,220100.0,41.6247,41.9339,41.4739,41.4814,220100.0
2007-02-27 15:10:00,55.27,56.06,54.88,55.94,326500.0,41.685,42.2809,41.3909,42.1904,326500.0
2007-02-27 15:15:00,55.93,56.29,55.8,56.0,342000.0,42.1828,42.4543,42.0848,42.2356,342000.0
2007-02-27 15:20:00,56.0,56.39,55.8,56.17,212000.0,42.2356,42.5298,42.0848,42.3638,212000.0
2007-02-27 15:25:00,56.14,56.14,55.8,55.8,235200.0,42.3412,42.3412,42.0848,42.0848,235200.0
2007-02-27 15:30:00,55.78,56.03,55.5,55.74,418300.0,42.0697,42.2582,41.8585,42.0395,418300.0
2007-02-27 15:35:00,55.75,56.01,55.63,55.93,175300.0,42.0471,42.2432,41.9566,42.1828,175300.0
2007-02-27 15:40:00,55.93,55.99,55.55,55.9,233200.0,42.1828,42.2281,41.8962,42.1602,233200.0
2007-02-27 15:45:00,55.9,56.03,55.69,56.02,195700.0,42.1602,42.2582,42.0018,42.2507,195700.0
2007-02-27 15:50:00,56.02,56.18,55.8,55.89,209000.0,42.2507,42.3714,42.0848,42.1526,209000.0
2007-02-27 15:55:00,55.95,56.0,55.5,55.59,236800.0,42.1979,42.2356,41.8585,41.9264,236800.0
2007-02-28 09:30:00,56.03,56.86,56.01,56.86,7900.0,42.2582,42.8842,42.2432,42.8842,7900.0
2007-02-28 09:35:00,56.86,56.86,55.75,56.6,426400.0,42.8842,42.8842,42.0471,42.6881,426400.0
2007-02-28 09:40:00,56.58,56.61,56.25,56.47,337900.0,42.6731,42.6957,42.4242,42.5901,337900.0
2007-02-28 09:45:00,56.48,56.66,56.29,56.61,340400.0,42.5976,42.7334,42.4543,42.6957,340400.0
2007-02-28 09:50:00,56.64,56.65,56.25,56.51,247200.0,42.7183,42.7258,42.4242,42.6203,247200.0
2007-02-28 09:55:00,56.5,56.66,56.27,56.29,256600.0,42.6127,42.7334,42.4392,42.4543,256600.0
2007-02-28 10:00:00,56.31,56.55,56.05,56.31,208900.0,42.4694,42.6504,42.2733,42.4694,208900.0
2007-02-28 10:05:00,56.25,56.54,56.01,56.07,214100.0,42.4242,42.6429,42.2432,42.2884,214100.0
2007-02-28 10:10:00,56.27,56.32,56.0,56.25,170700.0,42.4392,42.477,42.2356,42.4242,170700.0
2007-02-28 10:15:00,56.1,56.3,56.07,56.21,252800.0,42.311,42.4619,42.2884,42.394,252800.0
2007-02-28 10:20:00,56.22,56.23,56.0,56.23,137700.0,42.4015,42.4091,42.2356,42.4091,137700.0
2007-02-28 10:25:00,56.08,56.45,56.05,56.38,142300.0,42.2959,42.575,42.2733,42.5222,142300.0
2007-02-28 10:30:00,56.19,56.45,56.11,56.35,134500.0,42.3789,42.575,42.3186,42.4996,134500.0
2007-02-28 10:35:00,56.34,56.51,56.02,56.5,170000.0,42.492,42.6203,42.2507,42.6127,170000.0
2007-02-28 10:40:00,56.5,56.56,56.19,56.53,159800.0,42.6127,42.658,42.3789,42.6353,159800.0
2007-02-28 10:45:00,56.51,56.77,56.31,56.31,174600.0,42.6203,42.8164,42.4694,42.4694,174600.0
2007-02-28 10:50:00,56.32,56.76,56.27,56.67,224400.0,42.477,42.8088,42.4392,42.7409,224400.0
2007-02-28 10:55:00,56.65,56.8,56.45,56.51,103200.0,42.7258,42.839,42.575,42.6203,103200.0
2007-02-28 11:00:00,56.79,56.95,56.45,56.63,243000.0,42.8314,42.9521,42.575,42.7108,243000.0
2007-02-28 11:05:00,56.92,57.02,56.64,57.01,169000.0,42.9295,43.0049,42.7183,42.9974,169000.0
2007-02-28 11:10:00,57.01,57.04,56.7,56.97,166400.0,42.9974,43.02,42.7636,42.9672,166400.0
2007-02-28 11:15:00,56.97,57.06,56.65,57.06,198100.0,42.9672,43.0351,42.7258,43.0351,198100.0
2007-02-28 11:20:00,57.06,57.25,56.67,57.25,174500.0,43.0351,43.1784,42.7409,43.1784,174500.0
2007-02-28 11:25:00,57.24,57.42,56.83,57.37,142600.0,43.1708,43.3066,42.8616,43.2689,142600.0
2007-02-28 11:30:00,57.37,57.42,56.89,57.32,168400.0,43.2689,43.3066,42.9069,43.2312,168400.0
2007-02-28 11:35:00,57.32,57.38,56.96,57.34,185700.0,43.2312,43.2764,42.9597,43.2462,185700.0
2007-02-28 11:40:00,57.05,57.46,57.05,57.2,327500.0,43.0275,43.3368,43.0275,43.1407,327500.0
2007-02-28 11:45:00,57.27,57.42,57.13,57.28,156200.0,43.1935,43.3066,43.0879,43.201,156200.0
2007-02-28 11:50:00,57.15,57.38,57.03,57.33,107800.0,43.1029,43.2764,43.0124,43.2387,107800.0
2007-02-28 11:55:00,57.33,57.34,56.92,57.21,194500.0,43.2387,43.2462,42.9295,43.1482,194500.0
2007-02-28 12:00:00,56.95,57.25,56.82,56.9,164500.0,42.9521,43.1784,42.8541,42.9144,164500.0
2007-02-28 12:05:00,56.9,57.1,56.79,56.87,137100.0,42.9144,43.0652,42.8314,42.8918,137100.0
2007-02-28 12:10:00,56.86,56.96,56.83,56.84,109500.0,42.8842,42.9597,42.8616,42.8691,109500.0
2007-02-28 12:15:00,56.84,56.9,56.78,56.87,106900.0,42.8691,42.9144,42.8239,42.8918,106900.0
2007-02-28 12:20:00,56.87,56.96,56.82,56.87,92100.0,42.8918,42.9597,42.8541,42.8918,92100.0
2007-02-28 12:25:00,56.91,56.96,56.86,56.86,82500.0,42.9219,42.9597,42.8842,42.8842,82500.0
2007-02-28 12:30:00,56.86,56.94,56.85,56.88,52700.0,42.8842,42.9446,42.8767,42.8993,52700.0
2007-02-28 12:35:00,56.9,56.96,56.88,56.91,54200.0,42.9144,42.9597,42.8993,42.9219,54200.0
2007-02-28 12:40:00,56.92,56.94,56.87,56.94,77400.0,42.9295,42.9446,42.8918,42.9446,77400.0
2007-02-28 12:45:00,56.94,57.02,56.93,56.97,95500.0,42.9446,43.0049,42.937,42.9672,95500.0
2007-02-28 12:50:00,56.96,57.0,56.95,56.98,86800.0,42.9597,42.9898,42.9521,42.9747,86800.0
2007-02-28 12:55:00,56.99,57.0,56.94,56.95,53700.0,42.9823,42.9898,42.9446,42.9521,53700.0
2007-02-28 13:00:00,56.96,56.98,56.9,56.95,69800.0,42.9597,42.9747,42.9144,42.9521,69800.0
2007-02-28 13:05:00,56.95,56.95,56.85,56.88,76700.0,42.9521,42.9521,42.8767,42.8993,76700.0
2007-02-28 13:10:00,56.89,56.89,56.75,56.81,63100.0,42.9069,42.9069,42.8013,42.8465,63100.0
2007-02-28 13:15:00,56.82,56.84,56.76,56.77,50500.0,42.8541,42.8691,42.8088,42.8164,50500.0
2007-02-28 13:20:00,56.78,56.8,56.73,56.75,82600.0,42.8239,42.839,42.7862,42.8013,82600.0
2007-02-28 13:25:00,56.75,56.89,56.74,56.89,94100.0,42.8013,42.9069,42.7937,42.9069,94100.0
2007-02-28 13:30:00,56.89,56.92,56.85,56.86,91800.0,42.9069,42.9295,42.8767,42.8842,91800.0
2007-02-28 13:35:00,56.87,56.9,56.76,56.78,65800.0,42.8918,42.9144,42.8088,42.8239,65800.0
2007-02-28 13:40:00,56.78,56.79,56.7,56.7,133100.0,42.8239,42.8314,42.7636,42.7636,133100.0
2007-02-28 13:45:00,56.71,56.73,56.7,56.7,49800.0,42.7711,42.7862,42.7636,42.7636,49800.0
2007-02-28 13:50:00,56.7,56.74,56.6,56.7,122400.0,42.7636,42.7937,42.6881,42.7636,122400.0
2007-02-28 13:55:00,56.69,56.72,56.65,56.72,94900.0,42.756,42.7786,42.7258,42.7786,94900.0
2007-02-28 14:00:00,56.72,56.82,56.69,56.74,80100.0,42.7786,42.8541,42.756,42.7937,80100.0
2007-02-28 14:05:00,56.83,56.85,56.74,56.77,64700.0,42.8616,42.8767,42.7937,42.8164,64700.0
2007-02-28 14:10:00,56.76,56.78,56.7,56.71,74400.0,42.8088,42.8239,42.7636,42.7711,74400.0
2007-02-28 14:15:00,56.71,56.71,56.65,56.66,94400.0,42.7711,42.7711,42.7258,42.7334,94400.0
2007-02-28 14:20:00,56.66,56.72,56.64,56.66,104100.0,42.7334,42.7786,42.7183,42.7334,104100.0
2007-02-28 14:25:00,56.66,56.71,56.65,56.7,78100.0,42.7334,42.7711,42.7258,42.7636,78100.0
2007-02-28 14:30:00,56.71,56.8,56.69,56.73,92800.0,42.7711,42.839,42.756,42.7862,92800.0
2007-02-28 14:35:00,56.73,56.82,56.69,56.73,90100.0,42.7862,42.8541,42.756,42.7862,90100.0
2007-02-28 14:40:00,56.73,56.83,56.73,56.83,60900.0,42.7862,42.8616,42.7862,42.8616,60900.0
2007-02-28 14:45:00,56.83,56.92,56.76,56.89,70100.0,42.8616,42.9295,42.8088,42.9069,70100.0
2007-02-28 14:50:00,56.9,56.94,56.85,56.89,121500.0,42.9144,42.9446,42.8767,42.9069,121500.0
2007-02-28 14:55:00,56.88,56.98,56.87,56.98,101200.0,42.8993,42.9747,42.8918,42.9747,101200.0
2007-02-28 15:00:00,56.98,57.03,56.89,56.92,78400.0,42.9747,43.0124,42.9069,42.9295,78400.0
2007-02-28 15:05:00,56.92,57.06,56.92,57.02,76100.0,42.9295,43.0351,42.9295,43.0049,76100.0
2007-02-28 15:10:00,57.03,57.17,57.02,57.13,140000.0,43.0124,43.118,43.0049,43.0879,140000.0
2007-02-28 15:15:00,57.12,57.26,57.09,57.23,149700.0,43.0803,43.1859,43.0577,43.1633,149700.0
2007-02-28 15:20:00,57.22,57.24,57.07,57.11,76100.0,43.1557,43.1708,43.0426,43.0728,76100.0
2007-02-28 15:25:00,57.1,57.16,57.07,57.12,133200.0,43.0652,43.1105,43.0426,43.0803,133200.0
2007-02-28 15:30:00,57.12,57.15,57.0,57.11,190100.0,43.0803,43.1029,42.9898,43.0728,190100.0
2007-02-28 15:35:00,57.11,57.2,57.07,57.12,235800.0,43.0728,43.1407,43.0426,43.0803,235800.0
2007-02-28 15:40:00,57.1,57.12,56.93,56.94,209800.0,43.0652,43.0803,42.937,42.9446,209800.0
2007-02-28 15:45:00,56.94,56.98,56.84,56.92,222900.0,42.9446,42.9747,42.8691,42.9295,222900.0
2007-02-28 15:50:00,56.85,56.94,56.84,56.86,188400.0,42.8767,42.9446,42.8691,42.8842,188400.0
2007-02-28 15:55:00,56.85,56.93,56.78,56.83,269600.0,42.8767,42.937,42.8239,42.8616,269600.0
2007-03-01 09:30:00,56.2,56.22,55.15,55.31,246700.0,42.3865,42.4015,41.5945,41.7152,246700.0
2007-03-01 09:35:00,55.31,56.63,55.3,56.25,344400.0,41.7152,42.7108,41.7077,42.4242,344400.0
2007-03-01 09:40:00,56.25,56.82,55.84,56.02,286100.0,42.4242,42.8541,42.1149,42.2507,286100.0
2007-03-01 09:45:00,56.01,56.45,55.78,56.15,171700.0,42.2432,42.575,42.0697,42.3487,171700.0
2007-03-01 09:50:00,56.15,56.38,55.81,56.16,133100.0,42.3487,42.5222,42.0923,42.3563,133100.0
2007-03-01 09:55:00,56.16,56.89,56.0,56.54,189300.0,42.3563,42.9069,42.2356,42.6429,189300.0
2007-03-01 10:00:00,56.53,56.9,56.04,56.61,194300.0,42.6353,42.9144,42.2658,42.6957,194300.0
2007-03-01 10:05:00,56.59,56.87,56.27,56.43,134400.0,42.6806,42.8918,42.4392,42.5599,134400.0
2007-03-01 10:10:00,56.43,56.88,56.23,56.41,105100.0,42.5599,42.8993,42.4091,42.5448,105100.0
2007-03-01 10:15:00,56.43,56.8,56.34,56.73,98500.0,42.5599,42.839,42.492,42.7862,98500.0
2007-03-01 10:20:00,56.69,56.74,56.32,56.64,105100.0,42.756,42.7937,42.477,42.7183,105100.0
2007-03-01 10:25:00,56.64,56.79,56.23,56.78,72300.0,42.7183,42.8314,42.4091,42.8239,72300.0
2007-03-01 10:30:00,56.78,56.82,56.42,56.66,77500.0,42.8239,42.8541,42.5524,42.7334,77500.0
2007-03-01 10:35:00,56.66,56.74,56.5,56.61,90900.0,42.7334,42.7937,42.6127,42.6957,90900.0
2007-03-01 10:40:00,56.62,56.69,56.53,56.66,69300.0,42.7032,42.756,42.6353,42.7334,69300.0
2007-03-01 10:45:00,56.65,56.75,56.49,56.73,85600.0,42.7258,42.8013,42.6052,42.7862,85600.0
2007-03-01 10:50:00,56.56,56.79,56.48,56.74,69800.0,42.658,42.8314,42.5976,42.7937,69800.0
2007-03-01 10:55:00,56.76,56.88,56.54,56.73,149500.0,42.8088,42.8993,42.6429,42.7862,149500.0
2007-03-01 11:00:00,56.73,56.78,56.51,56.62,114500.0,42.7862,42.8239,42.6203,42.7032,114500.0
2007-03-01 11:05:00,56.59,56.7,56.45,56.51,86900.0,42.6806,42.7636,42.575,42.6203,86900.0
2007-03-01 11:10:00,56.51,56.69,56.43,56.66,78700.0,42.6203,42.756,42.5599,42.7334,78700.0
2007-03-01 11:15:00,56.65,56.81,56.61,56.74,64000.0,42.7258,42.8465,42.6957,42.7937,64000.0
2007-03-01 11:20:00,56.73,56.85,56.65,56.78,104400.0,42.7862,42.8767,42.7258,42.8239,104400.0
2007-03-01 11:25:00,56.78,56.83,56.47,56.83,77000.0,42.8239,42.8616,42.5901,42.8616,77000.0
2007-03-01 11:30:00,56.46,57.0,56.43,56.6,120200.0,42.5825,42.9898,42.5599,42.6881,120200.0
2007-03-01 11:35:00,56.91,56.91,56.61,56.7,88400.0,42.9219,42.9219,42.6957,42.7636,88400.0
2007-03-01 11:40:00,56.7,56.81,56.63,56.65,92700.0,42.7636,42.8465,42.7108,42.7258,92700.0
2007-03-01 11:45:00,56.65,56.86,56.59,56.85,96500.0,42.7258,42.8842,42.6806,42.8767,96500.0
2007-03-01 11:50:00,56.65,57.0,56.57,56.61,84900.0,42.7258,42.9898,42.6655,42.6957,84900.0
2007-03-01 11:55:00,56.75,56.81,56.47,56.7,82900.0,42.8013,42.8465,42.5901,42.7636,82900.0
2007-03-01 12:00:00,56.56,56.76,56.54,56.67,64400.0,42.658,42.8088,42.6429,42.7409,64400.0
2007-03-01 12:05:00,56.63,56.66,56.49,56.66,39500.0,42.7108,42.7334,42.6052,42.7334,39500.0
2007-03-01 12:10:00,56.56,56.72,56.56,56.65,53200.0,42.658,42.7786,42.658,42.7258,53200.0
2007-03-01 12:15:00,56.65,56.8,56.54,56.65,136600.0,42.7258,42.839,42.6429,42.7258,136600.0
2007-03-01 12:20:00,56.63,56.82,56.6,56.76,80600.0,42.7108,42.8541,42.6881,42.8088,80600.0
2007-03-01 12:25:00,56.76,56.83,56.54,56.54,63500.0,42.8088,42.8616,42.6429,42.6429,63500.0
2007-03-01 12:30:00,56.54,56.55,56.48,56.49,96800.0,42.6429,42.6504,42.5976,42.6052,96800.0
2007-03-01 12:35:00,56.5,56.52,56.45,56.45,94700.0,42.6127,42.6278,42.575,42.575,94700.0
2007-03-01 12:40:00,56.46,56.53,56.46,56.49,29700.0,42.5825,42.6353,42.5825,42.6052,29700.0
2007-03-01 12:45:00,56.51,56.77,56.48,56.75,118700.0,42.6203,42.8164,42.5976,42.8013,118700.0
2007-03-01 12:50:00,56.76,56.79,56.67,56.67,58500.0,42.8088,42.8314,42.7409,42.7409,58500.0
2007-03-01 12:55:00,56.67,56.68,56.62,56.63,28400.0,42.7409,42.7485,42.7032,42.7108,28400.0
2007-03-01 13:00:00,56.62,56.63,56.55,56.61,30600.0,42.7032,42.7108,42.6504,42.6957,30600.0
2007-03-01 13:05:00,56.62,56.66,56.53,56.54,44600.0,42.7032,42.7334,42.6353,42.6429,44600.0
2007-03-01 13:10:00,56.54,56.54,56.5,56.5,32500.0,42.6429,42.6429,42.6127,42.6127,32500.0
2007-03-01 13:15:00,56.5,56.52,56.48,56.51,71900.0,42.6127,42.6278,42.5976,42.6203,71900.0
2007-03-01 13:20:00,56.51,56.56,56.51,56.53,30500.0,42.6203,42.658,42.6203,42.6353,30500.0
2007-03-01 13:25:00,56.53,56.53,56.5,56.51,21200.0,42.6353,42.6353,42.6127,42.6203,21200.0
2007-03-01 13:30:00,56.5,56.54,56.42,56.44,91700.0,42.6127,42.6429,42.5524,42.5675,91700.0
2007-03-01 13:35:00,56.43,56.44,56.36,56.41,75800.0,42.5599,42.5675,42.5071,42.5448,75800.0
2007-03-01 13:40:00,56.41,56.43,56.33,56.35,34700.0,42.5448,42.5599,42.4845,42.4996,34700.0
2007-03-01 13:45:00,56.35,56.45,56.34,56.44,46100.0,42.4996,42.575,42.492,42.5675,46100.0
2007-03-01 13:50:00,56.43,56.47,56.4,56.45,48300.0,42.5599,42.5901,42.5373,42.575,48300.0
2007-03-01 13:55:00,56.46,56.56,56.46,56.56,51000.0,42.5825,42.658,42.5825,42.658,51000.0
2007-03-01 14:00:00,56.57,56.64,56.49,56.63,81500.0,42.6655,42.7183,42.6052,42.7108,81500.0
2007-03-01 14:05:00,56.63,56.63,56.51,56.55,87500.0,42.7108,42.7108,42.6203,42.6504,87500.0
2007-03-01 14:10:00,56.55,56.55,56.41,56.54,123500.0,42.6504,42.6504,42.5448,42.6429,123500.0
2007-03-01 14:15:00,56.55,56.61,56.52,56.53,29800.0,42.6504,42.6957,42.6278,42.6353,29800.0
2007-03-01 14:20:00,56.52,56.58,56.47,56.57,103200.0,42.6278,42.6731,42.5901,42.6655,103200.0
2007-03-01 14:25:00,56.57,56.63,56.55,56.57,146300.0,42.6655,42.7108,42.6504,42.6655,146300.0
2007-03-01 14:30:00,56.56,56.64,56.56,56.63,76700.0,42.658,42.7183,42.658,42.7108,76700.0
2007-03-01 14:35:00,56.64,56.66,56.56,56.56,103400.0,42.7183,42.7334,42.658,42.658,103400.0
2007-03-01 14:40:00,56.56,56.62,56.5,56.55,78900.0,42.658,42.7032,42.6127,42.6504,78900.0
2007-03-01 14:45:00,56.56,56.68,56.56,56.68,61500.0,42.658,42.7485,42.658,42.7485,61500.0
2007-03-01 14:50:00,56.68,56.72,56.65,56.65,73000.0,42.7485,42.7786,42.7258,42.7258,73000.0
2007-03-01 14:55:00,56.65,56.69,56.61,56.64,43100.0,42.7258,42.756,42.6957,42.7183,43100.0
2007-03-01 15:00:00,56.65,56.76,56.64,56.74,201400.0,42.7258,42.8088,42.7183,42.7937,201400.0
2007-03-01 15:05:00,56.74,56.83,56.7,56.71,89100.0,42.7937,42.8616,42.7636,42.7711,89100.0
2007-03-01 15:10:00,56.72,56.82,56.68,56.78,70500.0,42.7786,42.8541,42.7485,42.8239,70500.0
2007-03-01 15:15:00,56.79,56.79,56.66,56.68,87300.0,42.8314,42.8314,42.7334,42.7485,87300.0
2007-03-01 15:20:00,56.68,56.68,56.41,56.43,95400.0,42.7485,42.7485,42.5448,42.5599,95400.0
2007-03-01 15:25:00,56.43,56.52,56.3,56.48,149800.0,42.5599,42.6278,42.4619,42.5976,149800.0
2007-03-01 15:30:00,56.48,56.59,56.48,56.53,77100.0,42.5976,42.6806,42.5976,42.6353,77100.0
2007-03-01 15:35:00,56.53,56.54,56.5,56.53,62200.0,42.6353,42.6429,42.6127,42.6353,62200.0
2007-03-01 15:40:00,56.53,56.62,56.51,56.62,108300.0,42.6353,42.7032,42.6203,42.7032,108300.0
2007-03-01 15:45:00,56.62,56.64,56.56,56.57,182700.0,42.7032,42.7183,42.658,42.6655,182700.0
2007-03-01 15:50:00,56.57,56.63,56.55,56.6,116700.0,42.6655,42.7108,42.6504,42.6881,116700.0
2007-03-01 15:55:00,56.59,56.6,56.52,56.57,154300.0,42.6806,42.6881,42.6278,42.6655,154300.0
2007-03-02 09:30:00,56.1,56.41,55.93,55.94,107800.0,42.311,42.5448,42.1828,42.1904,107800.0
2007-03-02 09:35:00,55.94,56.21,55.94,56.16,124100.0,42.1904,42.394,42.1904,42.3563,124100.0
2007-03-02 09:40:00,56.17,56.37,56.15,56.17,69000.0,42.3638,42.5147,42.3487,42.3638,69000.0
2007-03-02 09:45:00,56.15,56.26,56.04,56.08,129500.0,42.3487,42.4317,42.2658,42.2959,129500.0
2007-03-02 09:50:00,56.09,56.18,56.0,56.07,70500.0,42.3035,42.3714,42.2356,42.2884,70500.0
2007-03-02 09:55:00,56.05,56.17,56.0,56.09,131600.0,42.2733,42.3638,42.2356,42.3035,131600.0
2007-03-02 10:00:00,56.09,56.17,56.05,56.17,176200.0,42.3035,42.3638,42.2733,42.3638,176200.0
2007-03-02 10:05:00,56.17,56.2,56.02,56.05,65100.0,42.3638,42.3865,42.2507,42.2733,65100.0
2007-03-02 10:10:00,56.05,56.17,56.05,56.05,77400.0,42.2733,42.3638,42.2733,42.2733,77400.0
2007-03-02 10:15:00,56.06,56.08,56.01,56.05,76300.0,42.2809,42.2959,42.2432,42.2733,76300.0
2007-03-02 10:20:00,56.06,56.09,56.0,56.08,101900.0,42.2809,42.3035,42.2356,42.2959,101900.0
2007-03-02 10:25:00,56.08,56.26,56.05,56.22,168400.0,42.2959,42.4317,42.2733,42.4015,168400.0
2007-03-02 10:30:00,56.2,56.26,56.14,56.26,157300.0,42.3865,42.4317,42.3412,42.4317,157300.0
2007-03-02 10:35:00,56.27,56.34,56.12,56.12,100900.0,42.4392,42.492,42.3261,42.3261,100900.0
2007-03-02 10:40:00,56.11,56.33,56.1,56.3,80800.0,42.3186,42.4845,42.311,42.4619,80800.0
2007-03-02 10:45:00,56.32,56.45,56.26,56.37,86500.0,42.477,42.575,42.4317,42.5147,86500.0
2007-03-02 10:50:00,56.36,56.38,56.27,56.32,59600.0,42.5071,42.5222,42.4392,42.477,59600.0
2007-03-02 10:55:00,56.31,56.33,56.26,56.31,58600.0,42.4694,42.4845,42.4317,42.4694,58600.0
2007-03-02 11:00:00,56.3,56.32,56.17,56.23,157300.0,42.4619,42.477,42.3638,42.4091,157300.0
2007-03-02 11:05:00,56.24,56.38,56.22,56.32,48000.0,42.4166,42.5222,42.4015,42.477,48000.0
2007-03-02 11:10:00,56.31,56.38,56.26,56.31,52100.0,42.4694,42.5222,42.4317,42.4694,52100.0
2007-03-02 11:15:00,56.31,56.45,56.3,56.41,73900.0,42.4694,42.575,42.4619,42.5448,73900.0
2007-03-02 11:20:00,56.41,56.41,56.3,56.38,48500.0,42.5448,42.5448,42.4619,42.5222,48500.0
2007-03-02 11:25:00,56.39,56.4,56.24,56.29,41100.0,42.5298,42.5373,42.4166,42.4543,41100.0
2007-03-02 11:30:00,56.28,56.3,56.15,56.15,70100.0,42.4468,42.4619,42.3487,42.3487,70100.0
2007-03-02 11:35:00,56.16,56.17,56.11,56.16,61800.0,42.3563,42.3638,42.3186,42.3563,61800.0
2007-03-02 11:40:00,56.17,56.22,56.12,56.14,33000.0,42.3638,42.4015,42.3261,42.3412,33000.0
2007-03-02 11:45:00,56.14,56.21,56.13,56.16,22100.0,42.3412,42.394,42.3337,42.3563,22100.0
2007-03-02 11:50:00,56.14,56.16,56.06,56.06,46200.0,42.3412,42.3563,42.2809,42.2809,46200.0
2007-03-02 11:55:00,56.06,56.15,56.05,56.12,31300.0,42.2809,42.3487,42.2733,42.3261,31300.0
2007-03-02 12:00:00,56.11,56.15,56.02,56.05,58100.0,42.3186,42.3487,42.2507,42.2733,58100.0
2007-03-02 12:05:00,56.06,56.1,56.04,56.05,25200.0,42.2809,42.311,42.2658,42.2733,25200.0
2007-03-02 12:10:00,56.07,56.07,56.0,56.02,45900.0,42.2884,42.2884,42.2356,42.2507,45900.0
2007-03-02 12:15:00,56.01,56.02,55.99,56.0,85900.0,42.2432,42.2507,42.2281,42.2356,85900.0
2007-03-02 12:20:00,55.99,56.07,55.98,56.04,52900.0,42.2281,42.2884,42.2205,42.2658,52900.0
2007-03-02 12:25:00,56.02,56.03,55.88,55.89,58300.0,42.2507,42.2582,42.1451,42.1526,58300.0
2007-03-02 12:30:00,55.88,55.97,55.8,55.91,99500.0,42.1451,42.213,42.0848,42.1677,99500.0
2007-03-02 12:35:00,55.92,56.0,55.91,55.96,43400.0,42.1753,42.2356,42.1677,42.2054,43400.0
2007-03-02 12:40:00,55.96,55.96,55.75,55.78,77800.0,42.2054,42.2054,42.0471,42.0697,77800.0
2007-03-02 12:45:00,55.78,55.92,55.78,55.9,64200.0,42.0697,42.1753,42.0697,42.1602,64200.0
2007-03-02 12:50:00,55.91,56.1,55.91,56.07,56200.0,42.1677,42.311,42.1677,42.2884,56200.0
2007-03-02 12:55:00,56.07,56.07,56.01,56.05,21000.0,42.2884,42.2884,42.2432,42.2733,21000.0
2007-03-02 13:00:00,56.04,56.05,55.96,56.02,33800.0,42.2658,42.2733,42.2054,42.2507,33800.0
2007-03-02 13:05:00,56.02,56.03,55.93,55.97,37900.0,42.2507,42.2582,42.1828,42.213,37900.0
2007-03-02 13:10:00,55.97,56.04,55.95,56.03,86300.0,42.213,42.2658,42.1979,42.2582,86300.0
2007-03-02 13:15:00,56.03,56.1,55.95,55.96,122400.0,42.2582,42.311,42.1979,42.2054,122400.0
2007-03-02 13:20:00,55.97,55.99,55.82,55.83,77200.0,42.213,42.2281,42.0999,42.1074,77200.0
2007-03-02 13:25:00,55.82,55.91,55.65,55.7,135300.0,42.0999,42.1677,41.9716,42.0093,135300.0
2007-03-02 13:30:00,55.7,55.8,55.6,55.8,107200.0,42.0093,42.0848,41.9339,42.0848,107200.0
2007-03-02 13:35:00,55.79,55.92,55.79,55.88,68500.0,42.0772,42.1753,42.0772,42.1451,68500.0
2007-03-02 13:40:00,55.88,55.96,55.8,55.93,61200.0,42.1451,42.2054,42.0848,42.1828,61200.0
2007-03-02 13:45:00,55.93,55.93,55.8,55.86,60900.0,42.1828,42.1828,42.0848,42.13,60900.0
2007-03-02 13:50:00,55.86,55.89,55.75,55.81,87300.0,42.13,42.1526,42.0471,42.0923,87300.0
2007-03-02 13:55:00,55.82,55.87,55.76,55.84,34900.0,42.0999,42.1376,42.0546,42.1149,34900.0
2007-03-02 14:00:00,55.85,55.91,55.8,55.81,50300.0,42.1225,42.1677,42.0848,42.0923,50300.0
2007-03-02 14:05:00,55.8,55.82,55.75,55.81,59500.0,42.0848,42.0999,42.0471,42.0923,59500.0
2007-03-02 14:10:00,55.81,55.89,55.75,55.77,53200.0,42.0923,42.1526,42.0471,42.0621,53200.0
2007-03-02 14:15:00,55.77,55.84,55.64,55.83,70200.0,42.0621,42.1149,41.9641,42.1074,70200.0
2007-03-02 14:20:00,55.84,55.9,55.75,55.85,61300.0,42.1149,42.1602,42.0471,42.1225,61300.0
2007-03-02 14:25:00,55.85,55.86,55.75,55.83,82300.0,42.1225,42.13,42.0471,42.1074,82300.0
2007-03-02 14:30:00,55.83,55.89,55.78,55.79,41400.0,42.1074,42.1526,42.0697,42.0772,41400.0
2007-03-02 14:35:00,55.8,55.94,55.73,55.94,33000.0,42.0848,42.1904,42.032,42.1904,33000.0
2007-03-02 14:40:00,55.94,56.06,55.93,56.02,112500.0,42.1904,42.2809,42.1828,42.2507,112500.0
2007-03-02 14:45:00,56.02,56.05,55.99,56.05,64600.0,42.2507,42.2733,42.2281,42.2733,64600.0
2007-03-02 14:50:00,56.05,56.06,56.01,56.03,64900.0,42.2733,42.2809,42.2432,42.2582,64900.0
2007-03-02 14:55:00,56.03,56.03,55.83,55.84,80700.0,42.2582,42.2582,42.1074,42.1149,80700.0
2007-03-02 15:00:00,55.86,56.03,55.85,56.01,75400.0,42.13,42.2582,42.1225,42.2432,75400.0
2007-03-02 15:05:00,56.01,56.01,55.84,55.86,68300.0,42.2432,42.2432,42.1149,42.13,68300.0
2007-03-02 15:10:00,55.87,55.9,55.84,55.85,57400.0,42.1376,42.1602,42.1149,42.1225,57400.0
2007-03-02 15:15:00,55.85,55.87,55.76,55.77,105000.0,42.1225,42.1376,42.0546,42.0621,105000.0
2007-03-02 15:20:00,55.77,55.81,55.73,55.74,71100.0,42.0621,42.0923,42.032,42.0395,71100.0
2007-03-02 15:25:00,55.75,55.75,55.7,55.75,81600.0,42.0471,42.0471,42.0093,42.0471,81600.0
2007-03-02 15:30:00,55.75,55.82,55.68,55.69,95300.0,42.0471,42.0999,41.9943,42.0018,95300.0
2007-03-02 15:35:00,55.69,55.73,55.65,55.65,177900.0,42.0018,42.032,41.9716,41.9716,177900.0
2007-03-02 15:40:00,55.65,55.66,55.55,55.61,264100.0,41.9716,41.9792,41.8962,41.9415,264100.0
2007-03-02 15:45:00,55.6,55.67,55.54,55.6,208500.0,41.9339,41.9867,41.8887,41.9339,208500.0
2007-03-02 15:50:00,55.59,55.6,55.46,55.47,278300.0,41.9264,41.9339,41.8283,41.8359,278300.0
2007-03-02 15:55:00,55.47,55.47,55.33,55.42,331100.0,41.8359,41.8359,41.7303,41.7982,331100.0
2007-03-05 09:30:00,55.43,55.45,55.21,55.28,133300.0,41.8057,41.8208,41.6398,41.6926,133300.0
2007-03-05 09:35:00,55.27,55.93,55.27,55.72,138600.0,41.685,42.1828,41.685,42.0244,138600.0
2007-03-05 09:40:00,55.71,55.8,55.6,55.69,130000.0,42.0169,42.0848,41.9339,42.0018,130000.0
2007-03-05 09:45:00,55.69,55.72,55.48,55.57,142700.0,42.0018,42.0244,41.8434,41.9113,142700.0
2007-03-05 09:50:00,55.57,55.68,55.47,55.63,113400.0,41.9113,41.9943,41.8359,41.9566,113400.0
2007-03-05 09:55:00,55.63,55.63,55.51,55.61,69600.0,41.9566,41.9566,41.866,41.9415,69600.0
2007-03-05 10:00:00,55.6,55.64,55.45,55.6,151600.0,41.9339,41.9641,41.8208,41.9339,151600.0
2007-03-05 10:05:00,55.59,55.64,55.55,55.59,107400.0,41.9264,41.9641,41.8962,41.9264,107400.0
2007-03-05 10:10:00,55.58,55.94,55.53,55.8,151100.0,41.9188,42.1904,41.8811,42.0848,151100.0
2007-03-05 10:15:00,55.79,55.92,55.78,55.91,55400.0,42.0772,42.1753,42.0697,42.1677,55400.0
2007-03-05 10:20:00,55.91,55.91,55.76,55.81,43400.0,42.1677,42.1677,42.0546,42.0923,43400.0
2007-03-05 10:25:00,55.8,55.84,55.76,55.82,72100.0,42.0848,42.1149,42.0546,42.0999,72100.0
2007-03-05 10:30:00,55.82,55.82,55.62,55.65,46000.0,42.0999,42.0999,41.949,41.9716,46000.0
2007-03-05 10:35:00,55.66,55.69,55.55,55.68,70500.0,41.9792,42.0018,41.8962,41.9943,70500.0
2007-03-05 10:40:00,55.68,55.79,55.6,55.76,230900.0,41.9943,42.0772,41.9339,42.0546,230900.0
2007-03-05 10:45:00,55.76,55.78,55.64,55.68,81400.0,42.0546,42.0697,41.9641,41.9943,81400.0
2007-03-05 10:50:00,55.66,55.71,55.62,55.69,48400.0,41.9792,42.0169,41.949,42.0018,48400.0
2007-03-05 10:55:00,55.69,55.84,55.69,55.84,40400.0,42.0018,42.1149,42.0018,42.1149,40400.0
2007-03-05 11:00:00,55.84,55.86,55.77,55.82,58700.0,42.1149,42.13,42.0621,42.0999,58700.0
2007-03-05 11:05:00,55.81,55.95,55.78,55.93,114400.0,42.0923,42.1979,42.0697,42.1828,114400.0
2007-03-05 11:10:00,55.94,55.97,55.82,55.86,55800.0,42.1904,42.213,42.0999,42.13,55800.0
2007-03-05 11:15:00,55.84,55.92,55.79,55.91,84600.0,42.1149,42.1753,42.0772,42.1677,84600.0
2007-03-05 11:20:00,55.91,55.94,55.85,55.85,66900.0,42.1677,42.1904,42.1225,42.1225,66900.0
2007-03-05 11:25:00,55.85,55.91,55.85,55.91,55500.0,42.1225,42.1677,42.1225,42.1677,55500.0
2007-03-05 11:30:00,55.93,55.96,55.85,55.87,55700.0,42.1828,42.2054,42.1225,42.1376,55700.0
2007-03-05 11:35:00,55.88,55.93,55.87,55.91,64300.0,42.1451,42.1828,42.1376,42.1677,64300.0
2007-03-05 11:40:00,55.9,55.92,55.85,55.86,82000.0,42.1602,42.1753,42.1225,42.13,82000.0
2007-03-05 11:45:00,55.87,55.96,55.86,55.9,34200.0,42.1376,42.2054,42.13,42.1602,34200.0
2007-03-05 11:50:00,55.89,55.93,55.86,55.9,40500.0,42.1526,42.1828,42.13,42.1602,40500.0
2007-03-05 11:55:00,55.89,55.9,55.75,55.75,71700.0,42.1526,42.1602,42.0471,42.0471,71700.0
2007-03-05 12:00:00,55.76,55.8,55.66,55.69,66400.0,42.0546,42.0848,41.9792,42.0018,66400.0
2007-03-05 12:05:00,55.68,55.68,55.61,55.65,68600.0,41.9943,41.9943,41.9415,41.9716,68600.0
2007-03-05 12:10:00,55.65,55.7,55.64,55.68,49200.0,41.9716,42.0093,41.9641,41.9943,49200.0
2007-03-05 12:15:00,55.67,55.7,55.62,55.66,36900.0,41.9867,42.0093,41.949,41.9792,36900.0
2007-03-05 12:20:00,55.65,55.71,55.64,55.69,35700.0,41.9716,42.0169,41.9641,42.0018,35700.0
2007-03-05 12:25:00,55.69,55.69,55.64,55.64,16300.0,42.0018,42.0018,41.9641,41.9641,16300.0
2007-03-05 12:30:00,55.63,55.65,55.51,55.51,165600.0,41.9566,41.9716,41.866,41.866,165600.0
2007-03-05 12:35:00,55.51,55.57,55.48,55.52,69500.0,41.866,41.9113,41.8434,41.8736,69500.0
2007-03-05 12:40:00,55.54,55.7,55.5,55.69,58700.0,41.8887,42.0093,41.8585,42.0018,58700.0
2007-03-05 12:45:00,55.67,55.69,55.64,55.69,75500.0,41.9867,42.0018,41.9641,42.0018,75500.0
2007-03-05 12:50:00,55.68,55.68,55.53,55.53,25200.0,41.9943,41.9943,41.8811,41.8811,25200.0
2007-03-05 12:55:00,55.54,55.56,55.48,55.5,74000.0,41.8887,41.9038,41.8434,41.8585,74000.0
2007-03-05 13:00:00,55.5,55.52,55.45,55.47,58300.0,41.8585,41.8736,41.8208,41.8359,58300.0
2007-03-05 13:05:00,55.47,55.48,55.36,55.37,41600.0,41.8359,41.8434,41.7529,41.7605,41600.0
2007-03-05 13:10:00,55.37,55.5,55.36,55.46,57700.0,41.7605,41.8585,41.7529,41.8283,57700.0
2007-03-05 13:15:00,55.46,55.51,55.4,55.43,46900.0,41.8283,41.866,41.7831,41.8057,46900.0
2007-03-05 13:20:00,55.42,55.42,55.34,55.35,48800.0,41.7982,41.7982,41.7378,41.7454,48800.0
2007-03-05 13:25:00,55.34,55.37,55.29,55.36,61300.0,41.7378,41.7605,41.7001,41.7529,61300.0
2007-03-05 13:30:00,55.36,55.49,55.33,55.49,69400.0,41.7529,41.851,41.7303,41.851,69400.0
2007-03-05 13:35:00,55.49,55.52,55.44,55.52,49800.0,41.851,41.8736,41.8133,41.8736,49800.0
2007-03-05 13:40:00,55.52,55.66,55.5,55.65,77700.0,41.8736,41.9792,41.8585,41.9716,77700.0
2007-03-05 13:45:00,55.66,55.7,55.64,55.66,56900.0,41.9792,42.0093,41.9641,41.9792,56900.0
2007-03-05 13:50:00,55.66,55.69,55.6,55.6,51700.0,41.9792,42.0018,41.9339,41.9339,51700.0
2007-03-05 13:55:00,55.6,55.62,55.57,55.58,38000.0,41.9339,41.949,41.9113,41.9188,38000.0
2007-03-05 14:00:00,55.57,55.7,55.57,55.64,140900.0,41.9113,42.0093,41.9113,41.9641,140900.0
2007-03-05 14:05:00,55.65,55.79,55.64,55.73,56800.0,41.9716,42.0772,41.9641,42.032,56800.0
2007-03-05 14:10:00,55.72,55.72,55.62,55.62,54600.0,42.0244,42.0244,41.949,41.949,54600.0
2007-03-05 14:15:00,55.61,55.63,55.5,55.51,52400.0,41.9415,41.9566,41.8585,41.866,52400.0
2007-03-05 14:20:00,55.5,55.61,55.48,55.59,42100.0,41.8585,41.9415,41.8434,41.9264,42100.0
2007-03-05 14:25:00,55.6,55.63,55.53,55.54,24100.0,41.9339,41.9566,41.8811,41.8887,24100.0
2007-03-05 14:30:00,55.53,55.56,55.5,55.51,25400.0,41.8811,41.9038,41.8585,41.866,25400.0
2007-03-05 14:35:00,55.51,55.55,55.51,55.53,27000.0,41.866,41.8962,41.866,41.8811,27000.0
2007-03-05 14:40:00,55.52,55.53,55.5,55.51,36300.0,41.8736,41.8811,41.8585,41.866,36300.0
2007-03-05 14:45:00,55.52,55.61,55.5,55.58,51700.0,41.8736,41.9415,41.8585,41.9188,51700.0
2007-03-05 14:50:00,55.58,55.59,55.51,55.55,37100.0,41.9188,41.9264,41.866,41.8962,37100.0
2007-03-05 14:55:00,55.55,55.58,55.54,55.55,27800.0,41.8962,41.9188,41.8887,41.8962,27800.0
2007-03-05 15:00:00,55.55,55.57,55.45,55.49,78500.0,41.8962,41.9113,41.8208,41.851,78500.0
2007-03-05 15:05:00,55.49,55.49,55.33,55.35,74200.0,41.851,41.851,41.7303,41.7454,74200.0
2007-03-05 15:10:00,55.34,55.36,55.22,55.33,81400.0,41.7378,41.7529,41.6473,41.7303,81400.0
2007-03-05 15:15:00,55.33,55.38,55.3,55.35,49200.0,41.7303,41.768,41.7077,41.7454,49200.0
2007-03-05 15:20:00,55.35,55.44,55.32,55.39,161700.0,41.7454,41.8133,41.7228,41.7755,161700.0
2007-03-05 15:25:00,55.4,55.48,55.39,55.43,72400.0,41.7831,41.8434,41.7755,41.8057,72400.0
2007-03-05 15:30:00,55.42,55.44,55.29,55.29,130700.0,41.7982,41.8133,41.7001,41.7001,130700.0
2007-03-05 15:35:00,55.29,55.31,55.24,55.25,126700.0,41.7001,41.7152,41.6624,41.67,126700.0
2007-03-05 15:40:00,55.24,55.25,55.13,55.13,86900.0,41.6624,41.67,41.5795,41.5795,86900.0
2007-03-05 15:45:00,55.13,55.17,55.12,55.13,89400.0,41.5795,41.6096,41.5719,41.5795,89400.0
2007-03-05 15:50:00,55.13,55.14,55.0,55.02,202700.0,41.5795,41.587,41.4814,41.4965,202700.0
2007-03-05 15:55:00,55.03,55.06,54.91,54.92,278800.0,41.504,41.5267,41.4135,41.4211,278800.0
2007-03-06 09:30:00,55.35,55.58,55.25,55.52,233900.0,41.7454,41.9188,41.67,41.8736,233900.0
2007-03-06 09:35:00,55.53,55.77,55.53,55.76,204200.0,41.8811,42.0621,41.8811,42.0546,204200.0
2007-03-06 09:40:00,55.77,55.95,55.35,55.94,204200.0,42.0621,42.1979,41.7454,42.1904,204200.0
2007-03-06 09:45:00,55.94,55.94,55.7,55.71,199400.0,42.1904,42.1904,42.0093,42.0169,199400.0
2007-03-06 09:50:00,55.71,55.78,55.64,55.71,209800.0,42.0169,42.0697,41.9641,42.0169,209800.0
2007-03-06 09:55:00,55.7,55.74,55.63,55.71,71600.0,42.0093,42.0395,41.9566,42.0169,71600.0
2007-03-06 10:00:00,55.71,55.75,55.6,55.66,161200.0,42.0169,42.0471,41.9339,41.9792,161200.0
2007-03-06 10:05:00,55.67,55.74,55.64,55.65,107700.0,41.9867,42.0395,41.9641,41.9716,107700.0
2007-03-06 10:10:00,55.64,55.72,55.63,55.65,148300.0,41.9641,42.0244,41.9566,41.9716,148300.0
2007-03-06 10:15:00,55.65,55.66,55.55,55.61,77200.0,41.9716,41.9792,41.8962,41.9415,77200.0
2007-03-06 10:20:00,55.61,55.65,55.6,55.6,60600.0,41.9415,41.9716,41.9339,41.9339,60600.0
2007-03-06 10:25:00,55.61,55.68,55.61,55.68,93300.0,41.9415,41.9943,41.9415,41.9943,93300.0
2007-03-06 10:30:00,55.68,55.69,55.55,55.56,72100.0,41.9943,42.0018,41.8962,41.9038,72100.0
2007-03-06 10:35:00,55.56,55.59,55.55,55.56,35100.0,41.9038,41.9264,41.8962,41.9038,35100.0
2007-03-06 10:40:00,55.55,55.56,55.45,55.47,44100.0,41.8962,41.9038,41.8208,41.8359,44100.0
2007-03-06 10:45:00,55.47,55.48,55.35,55.37,77800.0,41.8359,41.8434,41.7454,41.7605,77800.0
2007-03-06 10:50:00,55.37,55.4,55.34,55.4,50200.0,41.7605,41.7831,41.7378,41.7831,50200.0
2007-03-06 10:55:00,55.39,55.39,55.21,55.26,127700.0,41.7755,41.7755,41.6398,41.6775,127700.0
2007-03-06 11:00:00,55.27,55.4,55.26,55.4,38700.0,41.685,41.7831,41.6775,41.7831,38700.0
2007-03-06 11:05:00,55.39,55.39,55.29,55.3,77400.0,41.7755,41.7755,41.7001,41.7077,77400.0
2007-03-06 11:10:00,55.3,55.34,55.28,55.29,98500.0,41.7077,41.7378,41.6926,41.7001,98500.0
2007-03-06 11:15:00,55.31,55.32,55.29,55.29,31100.0,41.7152,41.7228,41.7001,41.7001,31100.0
2007-03-06 11:20:00,55.3,55.34,55.25,55.29,54900.0,41.7077,41.7378,41.67,41.7001,54900.0
2007-03-06 11:25:00,55.29,55.37,55.28,55.37,49100.0,41.7001,41.7605,41.6926,41.7605,49100.0
2007-03-06 11:30:00,55.37,55.4,55.28,55.33,104100.0,41.7605,41.7831,41.6926,41.7303,104100.0
2007-03-06 11:35:00,55.34,55.34,55.25,55.29,62200.0,41.7378,41.7378,41.67,41.7001,62200.0
2007-03-06 11:40:00,55.29,55.4,55.29,55.39,70800.0,41.7001,41.7831,41.7001,41.7755,70800.0
2007-03-06 11:45:00,55.39,55.39,55.26,55.26,85200.0,41.7755,41.7755,41.6775,41.6775,85200.0
2007-03-06 11:50:00,55.27,55.3,55.24,55.25,47300.0,41.685,41.7077,41.6624,41.67,47300.0
2007-03-06 11:55:00,55.25,55.36,55.24,55.35,108800.0,41.67,41.7529,41.6624,41.7454,108800.0
2007-03-06 12:00:00,55.35,55.44,55.32,55.41,135500.0,41.7454,41.8133,41.7228,41.7906,135500.0
2007-03-06 12:05:00,55.41,55.48,55.4,55.43,124500.0,41.7906,41.8434,41.7831,41.8057,124500.0
2007-03-06 12:10:00,55.41,55.49,55.36,55.45,74100.0,41.7906,41.851,41.7529,41.8208,74100.0
2007-03-06 12:15:00,55.46,55.46,55.39,55.42,27400.0,41.8283,41.8283,41.7755,41.7982,27400.0
2007-03-06 12:20:00,55.42,55.44,55.38,55.41,27800.0,41.7982,41.8133,41.768,41.7906,27800.0
2007-03-06 12:25:00,55.41,55.44,55.39,55.43,20900.0,41.7906,41.8133,41.7755,41.8057,20900.0
2007-03-06 12:30:00,55.44,55.54,55.44,55.53,56200.0,41.8133,41.8887,41.8133,41.8811,56200.0
2007-03-06 12:35:00,55.53,55.53,55.4,55.4,44900.0,41.8811,41.8811,41.7831,41.7831,44900.0
2007-03-06 12:40:00,55.4,55.41,55.3,55.36,41300.0,41.7831,41.7906,41.7077,41.7529,41300.0
2007-03-06 12:45:00,55.36,55.48,55.33,55.48,33800.0,41.7529,41.8434,41.7303,41.8434,33800.0
2007-03-06 12:50:00,55.48,55.5,55.46,55.49,26100.0,41.8434,41.8585,41.8283,41.851,26100.0
2007-03-06 12:55:00,55.48,55.51,55.4,55.49,43600.0,41.8434,41.866,41.7831,41.851,43600.0
2007-03-06 13:00:00,55.49,55.5,55.39,55.42,43400.0,41.851,41.8585,41.7755,41.7982,43400.0
2007-03-06 13:05:00,55.43,55.47,55.34,55.47,77800.0,41.8057,41.8359,41.7378,41.8359,77800.0
2007-03-06 13:10:00,55.47,55.57,55.47,55.52,63900.0,41.8359,41.9113,41.8359,41.8736,63900.0
2007-03-06 13:15:00,55.52,55.54,55.5,55.5,20100.0,41.8736,41.8887,41.8585,41.8585,20100.0
2007-03-06 13:20:00,55.5,55.55,55.45,55.53,105000.0,41.8585,41.8962,41.8208,41.8811,105000.0
2007-03-06 13:25:00,55.52,55.53,55.48,55.5,36600.0,41.8736,41.8811,41.8434,41.8585,36600.0
2007-03-06 13:30:00,55.51,55.68,55.49,55.68,94500.0,41.866,41.9943,41.851,41.9943,94500.0
2007-03-06 13:35:00,55.66,55.81,55.66,55.78,249700.0,41.9792,42.0923,41.9792,42.0697,249700.0
2007-03-06 13:40:00,55.77,55.89,55.72,55.89,91700.0,42.0621,42.1526,42.0244,42.1526,91700.0
2007-03-06 13:45:00,55.89,55.95,55.83,55.85,91600.0,42.1526,42.1979,42.1074,42.1225,91600.0
2007-03-06 13:50:00,55.85,55.9,55.84,55.89,47600.0,42.1225,42.1602,42.1149,42.1526,47600.0
2007-03-06 13:55:00,55.89,55.9,55.83,55.84,37300.0,42.1526,42.1602,42.1074,42.1149,37300.0
2007-03-06 14:00:00,55.85,55.93,55.85,55.93,75800.0,42.1225,42.1828,42.1225,42.1828,75800.0
2007-03-06 14:05:00,55.92,55.93,55.86,55.91,93200.0,42.1753,42.1828,42.13,42.1677,93200.0
2007-03-06 14:10:00,55.9,55.94,55.9,55.94,64700.0,42.1602,42.1904,42.1602,42.1904,64700.0
2007-03-06 14:15:00,55.94,55.97,55.93,55.95,37300.0,42.1904,42.213,42.1828,42.1979,37300.0
2007-03-06 14:20:00,55.95,56.01,55.95,56.01,47900.0,42.1979,42.2432,42.1979,42.2432,47900.0
2007-03-06 14:25:00,56.01,56.1,56.01,56.1,141400.0,42.2432,42.311,42.2432,42.311,141400.0
2007-03-06 14:30:00,56.1,56.15,56.08,56.09,120100.0,42.311,42.3487,42.2959,42.3035,120100.0
2007-03-06 14:35:00,56.1,56.1,56.03,56.05,119600.0,42.311,42.311,42.2582,42.2733,119600.0
2007-03-06 14:40:00,56.04,56.1,56.04,56.07,80100.0,42.2658,42.311,42.2658,42.2884,80100.0
2007-03-06 14:45:00,56.07,56.1,56.06,56.09,42600.0,42.2884,42.311,42.2809,42.3035,42600.0
2007-03-06 14:50:00,56.09,56.09,56.0,56.0,157700.0,42.3035,42.3035,42.2356,42.2356,157700.0
2007-03-06 14:55:00,56.0,56.03,55.96,56.03,128800.0,42.2356,42.2582,42.2054,42.2582,128800.0
2007-03-06 15:00:00,56.03,56.08,56.03,56.05,89200.0,42.2582,42.2959,42.2582,42.2733,89200.0
2007-03-06 15:05:00,56.05,56.15,56.04,56.14,95500.0,42.2733,42.3487,42.2658,42.3412,95500.0
2007-03-06 15:10:00,56.15,56.21,56.13,56.2,121300.0,42.3487,42.394,42.3337,42.3865,121300.0
2007-03-06 15:15:00,56.2,56.2,56.12,56.14,142200.0,42.3865,42.3865,42.3261,42.3412,142200.0
2007-03-06 15:20:00,56.14,56.18,56.12,56.15,104800.0,42.3412,42.3714,42.3261,42.3487,104800.0
2007-03-06 15:25:00,56.15,56.22,56.13,56.21,78100.0,42.3487,42.4015,42.3337,42.394,78100.0
2007-03-06 15:30:00,56.22,56.23,56.19,56.22,127700.0,42.4015,42.4091,42.3789,42.4015,127700.0
2007-03-06 15:35:00,56.21,56.22,56.16,56.17,127800.0,42.394,42.4015,42.3563,42.3638,127800.0
2007-03-06 15:40:00,56.18,56.25,56.17,56.24,143100.0,42.3714,42.4242,42.3638,42.4166,143100.0
2007-03-06 15:45:00,56.25,56.31,56.23,56.31,237400.0,42.4242,42.4694,42.4091,42.4694,237400.0
2007-03-06 15:50:00,56.31,56.4,56.3,56.38,255500.0,42.4694,42.5373,42.4619,42.5222,255500.0
2007-03-06 15:55:00,56.38,56.46,56.38,56.39,408800.0,42.5222,42.5825,42.5222,42.5298,408800.0
2007-03-07 09:30:00,56.12,56.27,55.81,56.15,137200.0,42.3261,42.4392,42.0923,42.3487,137200.0
2007-03-07 09:35:00,56.15,56.24,55.9,55.99,90800.0,42.3487,42.4166,42.1602,42.2281,90800.0
2007-03-07 09:40:00,55.99,56.04,55.91,55.97,73700.0,42.2281,42.2658,42.1677,42.213,73700.0
2007-03-07 09:45:00,55.96,56.1,55.92,56.03,58200.0,42.2054,42.311,42.1753,42.2582,58200.0
2007-03-07 09:50:00,56.03,56.2,56.01,56.1,60300.0,42.2582,42.3865,42.2432,42.311,60300.0
2007-03-07 09:55:00,56.1,56.15,55.96,56.0,47000.0,42.311,42.3487,42.2054,42.2356,47000.0
2007-03-07 10:00:00,56.01,56.01,55.92,55.95,77600.0,42.2432,42.2432,42.1753,42.1979,77600.0
2007-03-07 10:05:00,55.95,55.95,55.83,55.89,57600.0,42.1979,42.1979,42.1074,42.1526,57600.0
2007-03-07 10:10:00,55.9,55.93,55.81,55.83,36600.0,42.1602,42.1828,42.0923,42.1074,36600.0
2007-03-07 10:15:00,55.83,55.87,55.78,55.87,49100.0,42.1074,42.1376,42.0697,42.1376,49100.0
2007-03-07 10:20:00,55.87,56.0,55.87,55.91,40400.0,42.1376,42.2356,42.1376,42.1677,40400.0
2007-03-07 10:25:00,55.91,55.97,55.81,55.94,46900.0,42.1677,42.213,42.0923,42.1904,46900.0
2007-03-07 10:30:00,55.95,55.97,55.9,55.95,75400.0,42.1979,42.213,42.1602,42.1979,75400.0
2007-03-07 10:35:00,55.95,55.95,55.85,55.87,53500.0,42.1979,42.1979,42.1225,42.1376,53500.0
2007-03-07 10:40:00,55.87,56.0,55.87,55.9,78500.0,42.1376,42.2356,42.1376,42.1602,78500.0
2007-03-07 10:45:00,55.9,55.9,55.64,55.64,57000.0,42.1602,42.1602,41.9641,41.9641,57000.0
2007-03-07 10:50:00,55.64,55.7,55.63,55.66,79300.0,41.9641,42.0093,41.9566,41.9792,79300.0
2007-03-07 10:55:00,55.66,55.68,55.64,55.66,90300.0,41.9792,41.9943,41.9641,41.9792,90300.0
2007-03-07 11:00:00,55.67,55.67,55.51,55.57,122900.0,41.9867,41.9867,41.866,41.9113,122900.0
2007-03-07 11:05:00,55.58,55.58,55.46,55.47,66300.0,41.9188,41.9188,41.8283,41.8359,66300.0
2007-03-07 11:10:00,55.47,55.47,55.4,55.43,132300.0,41.8359,41.8359,41.7831,41.8057,132300.0
2007-03-07 11:15:00,55.43,55.46,55.4,55.45,86400.0,41.8057,41.8283,41.7831,41.8208,86400.0
2007-03-07 11:20:00,55.45,55.52,55.43,55.43,110600.0,41.8208,41.8736,41.8057,41.8057,110600.0
2007-03-07 11:25:00,55.44,55.51,55.41,55.41,39900.0,41.8133,41.866,41.7906,41.7906,39900.0
2007-03-07 11:30:00,55.41,55.41,55.33,55.38,137700.0,41.7906,41.7906,41.7303,41.768,137700.0
2007-03-07 11:35:00,55.39,55.5,55.35,55.49,69300.0,41.7755,41.8585,41.7454,41.851,69300.0
2007-03-07 11:40:00,55.5,55.62,55.5,55.58,61800.0,41.8585,41.949,41.8585,41.9188,61800.0
2007-03-07 11:45:00,55.58,55.59,55.42,55.42,58000.0,41.9188,41.9264,41.7982,41.7982,58000.0
2007-03-07 11:50:00,55.49,55.49,55.39,55.4,59200.0,41.851,41.851,41.7755,41.7831,59200.0
2007-03-07 11:55:00,55.39,55.44,55.38,55.39,57500.0,41.7755,41.8133,41.768,41.7755,57500.0
2007-03-07 12:00:00,55.4,55.4,55.38,55.38,24800.0,41.7831,41.7831,41.768,41.768,24800.0
2007-03-07 12:05:00,55.39,55.48,55.36,55.46,78200.0,41.7755,41.8434,41.7529,41.8283,78200.0
2007-03-07 12:10:00,55.46,55.53,55.43,55.53,62900.0,41.8283,41.8811,41.8057,41.8811,62900.0
2007-03-07 12:15:00,55.52,55.53,55.48,55.48,29800.0,41.8736,41.8811,41.8434,41.8434,29800.0
2007-03-07 12:20:00,55.48,55.48,55.43,55.44,39300.0,41.8434,41.8434,41.8057,41.8133,39300.0
2007-03-07 12:25:00,55.44,55.52,55.42,55.51,48200.0,41.8133,41.8736,41.7982,41.866,48200.0
2007-03-07 12:30:00,55.51,55.54,55.42,55.43,45400.0,41.866,41.8887,41.7982,41.8057,45400.0
2007-03-07 12:35:00,55.42,55.44,55.4,55.43,30000.0,41.7982,41.8133,41.7831,41.8057,30000.0
2007-03-07 12:40:00,55.44,55.47,55.42,55.47,26200.0,41.8133,41.8359,41.7982,41.8359,26200.0
2007-03-07 12:45:00,55.46,55.51,55.46,55.49,49200.0,41.8283,41.866,41.8283,41.851,49200.0
2007-03-07 12:50:00,55.48,55.56,55.47,55.55,70500.0,41.8434,41.9038,41.8359,41.8962,70500.0
2007-03-07 12:55:00,55.55,55.56,55.52,55.53,45900.0,41.8962,41.9038,41.8736,41.8811,45900.0
2007-03-07 13:00:00,55.53,55.56,55.51,55.54,82000.0,41.8811,41.9038,41.866,41.8887,82000.0
2007-03-07 13:05:00,55.54,55.65,55.53,55.65,51900.0,41.8887,41.9716,41.8811,41.9716,51900.0
2007-03-07 13:10:00,55.65,55.7,55.62,55.69,77900.0,41.9716,42.0093,41.949,42.0018,77900.0
2007-03-07 13:15:00,55.69,55.7,55.65,55.68,54200.0,42.0018,42.0093,41.9716,41.9943,54200.0
2007-03-07 13:20:00,55.67,55.72,55.66,55.72,42000.0,41.9867,42.0244,41.9792,42.0244,42000.0
2007-03-07 13:25:00,55.72,55.88,55.72,55.78,89100.0,42.0244,42.1451,42.0244,42.0697,89100.0
2007-03-07 13:30:00,55.78,55.79,55.71,55.79,36800.0,42.0697,42.0772,42.0169,42.0772,36800.0
2007-03-07 13:35:00,55.79,55.96,55.79,55.95,82800.0,42.0772,42.2054,42.0772,42.1979,82800.0
2007-03-07 13:40:00,55.95,55.99,55.9,55.98,57700.0,42.1979,42.2281,42.1602,42.2205,57700.0
2007-03-07 13:45:00,55.98,56.06,55.98,56.06,55400.0,42.2205,42.2809,42.2205,42.2809,55400.0
2007-03-07 13:50:00,56.05,56.06,56.01,56.01,28700.0,42.2733,42.2809,42.2432,42.2432,28700.0
2007-03-07 13:55:00,56.01,56.01,55.97,55.98,28500.0,42.2432,42.2432,42.213,42.2205,28500.0
2007-03-07 14:00:00,55.98,56.01,55.84,55.85,62700.0,42.2205,42.2432,42.1149,42.1225,62700.0
2007-03-07 14:05:00,55.85,55.95,55.85,55.9,42000.0,42.1225,42.1979,42.1225,42.1602,42000.0
2007-03-07 14:10:00,55.92,55.92,55.78,55.82,53000.0,42.1753,42.1753,42.0697,42.0999,53000.0
2007-03-07 14:15:00,55.82,55.9,55.78,55.88,28000.0,42.0999,42.1602,42.0697,42.1451,28000.0
2007-03-07 14:20:00,55.89,55.97,55.81,55.82,47500.0,42.1526,42.213,42.0923,42.0999,47500.0
2007-03-07 14:25:00,55.82,55.85,55.81,55.85,28200.0,42.0999,42.1225,42.0923,42.1225,28200.0
2007-03-07 14:30:00,55.84,55.95,55.83,55.95,44700.0,42.1149,42.1979,42.1074,42.1979,44700.0
2007-03-07 14:35:00,55.94,55.98,55.88,55.89,42000.0,42.1904,42.2205,42.1451,42.1526,42000.0
2007-03-07 14:40:00,55.91,55.99,55.91,55.96,31400.0,42.1677,42.2281,42.1677,42.2054,31400.0
2007-03-07 14:45:00,55.96,56.08,55.95,56.07,69700.0,42.2054,42.2959,42.1979,42.2884,69700.0
2007-03-07 14:50:00,56.07,56.1,56.02,56.04,116100.0,42.2884,42.311,42.2507,42.2658,116100.0
2007-03-07 14:55:00,56.04,56.1,56.0,56.05,70800.0,42.2658,42.311,42.2356,42.2733,70800.0
2007-03-07 15:00:00,56.05,56.16,56.04,56.16,85100.0,42.2733,42.3563,42.2658,42.3563,85100.0
2007-03-07 15:05:00,56.16,56.21,56.12,56.15,85000.0,42.3563,42.394,42.3261,42.3487,85000.0
2007-03-07 15:10:00,56.16,56.18,56.08,56.08,29800.0,42.3563,42.3714,42.2959,42.2959,29800.0
2007-03-07 15:15:00,56.08,56.14,56.06,56.12,39500.0,42.2959,42.3412,42.2809,42.3261,39500.0
2007-03-07 15:20:00,56.11,56.12,55.94,55.94,76900.0,42.3186,42.3261,42.1904,42.1904,76900.0
2007-03-07 15:25:00,55.95,56.01,55.82,55.82,62200.0,42.1979,42.2432,42.0999,42.0999,62200.0
2007-03-07 15:30:00,55.81,55.82,55.77,55.82,108200.0,42.0923,42.0999,42.0621,42.0999,108200.0
2007-03-07 15:35:00,55.82,55.94,55.81,55.94,59300.0,42.0999,42.1904,42.0923,42.1904,59300.0
2007-03-07 15:40:00,55.94,56.01,55.94,55.98,101600.0,42.1904,42.2432,42.1904,42.2205,101600.0
2007-03-07 15:45:00,55.98,56.0,55.9,56.0,132700.0,42.2205,42.2356,42.1602,42.2356,132700.0
2007-03-07 15:50:00,55.99,56.01,55.94,55.95,159300.0,42.2281,42.2432,42.1904,42.1979,159300.0
2007-03-07 15:55:00,55.95,55.95,55.83,55.85,223800.0,42.1979,42.1979,42.1074,42.1225,223800.0
2007-03-08 09:30:00,56.34,56.62,56.16,56.45,204000.0,42.492,42.7032,42.3563,42.575,204000.0
2007-03-08 09:35:00,56.48,56.54,56.46,56.51,81700.0,42.5976,42.6429,42.5825,42.6203,81700.0
2007-03-08 09:40:00,56.5,56.65,56.46,56.53,87800.0,42.6127,42.7258,42.5825,42.6353,87800.0
2007-03-08 09:45:00,56.53,56.69,56.53,56.59,96300.0,42.6353,42.756,42.6353,42.6806,96300.0
2007-03-08 09:50:00,56.58,56.68,56.56,56.64,166200.0,42.6731,42.7485,42.658,42.7183,166200.0
2007-03-08 09:55:00,56.64,56.81,56.62,56.77,121400.0,42.7183,42.8465,42.7032,42.8164,121400.0
2007-03-08 10:00:00,56.77,56.87,56.73,56.81,201500.0,42.8164,42.8918,42.7862,42.8465,201500.0
2007-03-08 10:05:00,56.81,56.93,56.78,56.85,142700.0,42.8465,42.937,42.8239,42.8767,142700.0
2007-03-08 10:10:00,56.86,56.86,56.74,56.75,78300.0,42.8842,42.8842,42.7937,42.8013,78300.0
2007-03-08 10:15:00,56.75,56.89,56.72,56.89,73300.0,42.8013,42.9069,42.7786,42.9069,73300.0
2007-03-08 10:20:00,56.89,56.89,56.76,56.84,75200.0,42.9069,42.9069,42.8088,42.8691,75200.0
2007-03-08 10:25:00,56.85,56.94,56.83,56.94,88200.0,42.8767,42.9446,42.8616,42.9446,88200.0
2007-03-08 10:30:00,56.95,56.99,56.89,56.9,70200.0,42.9521,42.9823,42.9069,42.9144,70200.0
2007-03-08 10:35:00,56.92,56.94,56.9,56.9,24600.0,42.9295,42.9446,42.9144,42.9144,24600.0
2007-03-08 10:40:00,56.92,56.93,56.83,56.88,43300.0,42.9295,42.937,42.8616,42.8993,43300.0
2007-03-08 10:45:00,56.86,56.87,56.76,56.77,48900.0,42.8842,42.8918,42.8088,42.8164,48900.0
2007-03-08 10:50:00,56.78,56.78,56.62,56.64,60800.0,42.8239,42.8239,42.7032,42.7183,60800.0
2007-03-08 10:55:00,56.65,56.67,56.62,56.63,33400.0,42.7258,42.7409,42.7032,42.7108,33400.0
2007-03-08 11:00:00,56.62,56.63,56.53,56.54,65000.0,42.7032,42.7108,42.6353,42.6429,65000.0
2007-03-08 11:05:00,56.55,56.57,56.48,56.53,50400.0,42.6504,42.6655,42.5976,42.6353,50400.0
2007-03-08 11:10:00,56.54,56.55,56.47,56.54,36200.0,42.6429,42.6504,42.5901,42.6429,36200.0
2007-03-08 11:15:00,56.55,56.57,56.44,56.5,67100.0,42.6504,42.6655,42.5675,42.6127,67100.0
2007-03-08 11:20:00,56.49,56.5,56.47,56.49,41700.0,42.6052,42.6127,42.5901,42.6052,41700.0
2007-03-08 11:25:00,56.49,56.5,56.46,56.48,27200.0,42.6052,42.6127,42.5825,42.5976,27200.0
2007-03-08 11:30:00,56.48,56.5,56.47,56.49,23800.0,42.5976,42.6127,42.5901,42.6052,23800.0
2007-03-08 11:35:00,56.49,56.51,56.48,56.49,51500.0,42.6052,42.6203,42.5976,42.6052,51500.0
2007-03-08 11:40:00,56.49,56.62,56.49,56.62,59400.0,42.6052,42.7032,42.6052,42.7032,59400.0
2007-03-08 11:45:00,56.62,56.64,56.6,56.64,37900.0,42.7032,42.7183,42.6881,42.7183,37900.0
2007-03-08 11:50:00,56.64,56.71,56.64,56.67,44200.0,42.7183,42.7711,42.7183,42.7409,44200.0
2007-03-08 11:55:00,56.67,56.68,56.6,56.66,34300.0,42.7409,42.7485,42.6881,42.7334,34300.0
2007-03-08 12:00:00,56.67,56.72,56.66,56.72,31700.0,42.7409,42.7786,42.7334,42.7786,31700.0
2007-03-08 12:05:00,56.72,56.77,56.71,56.75,54700.0,42.7786,42.8164,42.7711,42.8013,54700.0
2007-03-08 12:10:00,56.75,56.83,56.74,56.83,74300.0,42.8013,42.8616,42.7937,42.8616,74300.0
2007-03-08 12:15:00,56.83,56.88,56.83,56.86,22900.0,42.8616,42.8993,42.8616,42.8842,22900.0
2007-03-08 12:20:00,56.87,56.96,56.87,56.93,82300.0,42.8918,42.9597,42.8918,42.937,82300.0
2007-03-08 12:25:00,56.93,57.0,56.93,56.98,64400.0,42.937,42.9898,42.937,42.9747,64400.0
2007-03-08 12:30:00,56.97,56.98,56.91,56.95,40300.0,42.9672,42.9747,42.9219,42.9521,40300.0
2007-03-08 12:35:00,56.95,56.97,56.87,56.89,59000.0,42.9521,42.9672,42.8918,42.9069,59000.0
2007-03-08 12:40:00,56.88,56.93,56.87,56.92,33700.0,42.8993,42.937,42.8918,42.9295,33700.0
2007-03-08 12:45:00,56.92,56.92,56.84,56.87,60700.0,42.9295,42.9295,42.8691,42.8918,60700.0
2007-03-08 12:50:00,56.87,56.89,56.84,56.89,36600.0,42.8918,42.9069,42.8691,42.9069,36600.0
2007-03-08 12:55:00,56.9,56.93,56.85,56.93,33400.0,42.9144,42.937,42.8767,42.937,33400.0
2007-03-08 13:00:00,56.93,56.94,56.84,56.84,24400.0,42.937,42.9446,42.8691,42.8691,24400.0
2007-03-08 13:05:00,56.84,56.85,56.78,56.8,37400.0,42.8691,42.8767,42.8239,42.839,37400.0
2007-03-08 13:10:00,56.79,56.79,56.73,56.75,30400.0,42.8314,42.8314,42.7862,42.8013,30400.0
2007-03-08 13:15:00,56.75,56.79,56.74,56.75,26600.0,42.8013,42.8314,42.7937,42.8013,26600.0
2007-03-08 13:20:00,56.76,56.76,56.7,56.71,31300.0,42.8088,42.8088,42.7636,42.7711,31300.0
2007-03-08 13:25:00,56.71,56.78,56.71,56.74,28200.0,42.7711,42.8239,42.7711,42.7937,28200.0
2007-03-08 13:30:00,56.74,56.74,56.65,56.66,34400.0,42.7937,42.7937,42.7258,42.7334,34400.0
2007-03-08 13:35:00,56.66,56.7,56.65,56.67,32000.0,42.7334,42.7636,42.7258,42.7409,32000.0
2007-03-08 13:40:00,56.67,56.73,56.66,56.69,34600.0,42.7409,42.7862,42.7334,42.756,34600.0
2007-03-08 13:45:00,56.69,56.73,56.68,56.71,24600.0,42.756,42.7862,42.7485,42.7711,24600.0
2007-03-08 13:50:00,56.71,56.72,56.62,56.65,40800.0,42.7711,42.7786,42.7032,42.7258,40800.0
2007-03-08 13:55:00,56.64,56.7,56.62,56.62,29100.0,42.7183,42.7636,42.7032,42.7032,29100.0
2007-03-08 14:00:00,56.62,56.62,56.53,56.54,45900.0,42.7032,42.7032,42.6353,42.6429,45900.0
2007-03-08 14:05:00,56.55,56.61,56.55,56.61,57400.0,42.6504,42.6957,42.6504,42.6957,57400.0
2007-03-08 14:10:00,56.6,56.64,56.45,56.45,85800.0,42.6881,42.7183,42.575,42.575,85800.0
2007-03-08 14:15:00,56.46,56.52,56.43,56.48,65400.0,42.5825,42.6278,42.5599,42.5976,65400.0
2007-03-08 14:20:00,56.49,56.53,56.47,56.52,27500.0,42.6052,42.6353,42.5901,42.6278,27500.0
2007-03-08 14:25:00,56.52,56.53,56.41,56.41,52600.0,42.6278,42.6353,42.5448,42.5448,52600.0
2007-03-08 14:30:00,56.41,56.43,56.26,56.28,74600.0,42.5448,42.5599,42.4317,42.4468,74600.0
2007-03-08 14:35:00,56.28,56.31,56.12,56.3,92800.0,42.4468,42.4694,42.3261,42.4619,92800.0
2007-03-08 14:40:00,56.3,56.38,56.26,56.31,55500.0,42.4619,42.5222,42.4317,42.4694,55500.0
2007-03-08 14:45:00,56.31,56.48,56.31,56.47,44900.0,42.4694,42.5976,42.4694,42.5901,44900.0
2007-03-08 14:50:00,56.47,56.49,56.4,56.47,32000.0,42.5901,42.6052,42.5373,42.5901,32000.0
2007-03-08 14:55:00,56.47,56.5,56.42,56.47,52600.0,42.5901,42.6127,42.5524,42.5901,52600.0
2007-03-08 15:00:00,56.48,56.59,56.48,56.53,59200.0,42.5976,42.6806,42.5976,42.6353,59200.0
2007-03-08 15:05:00,56.52,56.52,56.43,56.48,30600.0,42.6278,42.6278,42.5599,42.5976,30600.0
2007-03-08 15:10:00,56.48,56.55,56.45,56.47,29400.0,42.5976,42.6504,42.575,42.5901,29400.0
2007-03-08 15:15:00,56.47,56.7,56.47,56.66,183500.0,42.5901,42.7636,42.5901,42.7334,183500.0
2007-03-08 15:20:00,56.66,56.69,56.61,56.67,84300.0,42.7334,42.756,42.6957,42.7409,84300.0
2007-03-08 15:25:00,56.67,56.73,56.67,56.72,102800.0,42.7409,42.7862,42.7409,42.7786,102800.0
2007-03-08 15:30:00,56.72,56.88,56.69,56.87,110600.0,42.7786,42.8993,42.756,42.8918,110600.0
2007-03-08 15:35:00,56.88,56.9,56.77,56.8,113600.0,42.8993,42.9144,42.8164,42.839,113600.0
2007-03-08 15:40:00,56.81,56.88,56.81,56.84,82100.0,42.8465,42.8993,42.8465,42.8691,82100.0
2007-03-08 15:45:00,56.84,56.86,56.79,56.79,170200.0,42.8691,42.8842,42.8314,42.8314,170200.0
2007-03-08 15:50:00,56.79,56.86,56.79,56.8,179700.0,42.8314,42.8842,42.8314,42.839,179700.0
2007-03-08 15:55:00,56.79,56.81,56.75,56.81,175900.0,42.8314,42.8465,42.8013,42.8465,175900.0
2007-03-09 09:30:00,57.07,57.35,57.07,57.29,137200.0,43.0426,43.2538,43.0426,43.2085,137200.0
2007-03-09 09:35:00,57.31,57.32,57.1,57.18,101700.0,43.2236,43.2312,43.0652,43.1256,101700.0
2007-03-09 09:40:00,57.18,57.34,57.18,57.24,69200.0,43.1256,43.2462,43.1256,43.1708,69200.0
2007-03-09 09:45:00,57.25,57.32,57.2,57.21,54600.0,43.1784,43.2312,43.1407,43.1482,54600.0
2007-03-09 09:50:00,57.22,57.22,56.96,57.07,108700.0,43.1557,43.1557,42.9597,43.0426,108700.0
2007-03-09 09:55:00,57.08,57.2,56.92,56.92,98900.0,43.0502,43.1407,42.9295,42.9295,98900.0
2007-03-09 10:00:00,56.93,57.03,56.85,56.87,59900.0,42.937,43.0124,42.8767,42.8918,59900.0
2007-03-09 10:05:00,56.86,56.89,56.73,56.75,92000.0,42.8842,42.9069,42.7862,42.8013,92000.0
2007-03-09 10:10:00,56.74,56.82,56.72,56.81,82800.0,42.7937,42.8541,42.7786,42.8465,82800.0
2007-03-09 10:15:00,56.81,56.83,56.64,56.78,133300.0,42.8465,42.8616,42.7183,42.8239,133300.0
2007-03-09 10:20:00,56.79,56.95,56.78,56.89,86700.0,42.8314,42.9521,42.8239,42.9069,86700.0
2007-03-09 10:25:00,56.89,56.91,56.82,56.88,54600.0,42.9069,42.9219,42.8541,42.8993,54600.0
2007-03-09 10:30:00,56.89,56.89,56.8,56.81,46000.0,42.9069,42.9069,42.839,42.8465,46000.0
2007-03-09 10:35:00,56.81,56.82,56.77,56.82,66400.0,42.8465,42.8541,42.8164,42.8541,66400.0
2007-03-09 10:40:00,56.82,56.92,56.82,56.9,69000.0,42.8541,42.9295,42.8541,42.9144,69000.0
2007-03-09 10:45:00,56.9,56.93,56.88,56.92,60000.0,42.9144,42.937,42.8993,42.9295,60000.0
2007-03-09 10:50:00,56.93,57.02,56.91,56.99,48800.0,42.937,43.0049,42.9219,42.9823,48800.0
2007-03-09 10:55:00,56.99,56.99,56.87,56.87,27600.0,42.9823,42.9823,42.8918,42.8918,27600.0
2007-03-09 11:00:00,56.87,56.98,56.84,56.98,39000.0,42.8918,42.9747,42.8691,42.9747,39000.0
2007-03-09 11:05:00,56.97,56.97,56.91,56.95,78800.0,42.9672,42.9672,42.9219,42.9521,78800.0
2007-03-09 11:10:00,56.95,57.08,56.95,57.01,66400.0,42.9521,43.0502,42.9521,42.9974,66400.0
2007-03-09 11:15:00,57.01,57.01,56.91,56.94,21100.0,42.9974,42.9974,42.9219,42.9446,21100.0
2007-03-09 11:20:00,56.93,56.93,56.85,56.86,33300.0,42.937,42.937,42.8767,42.8842,33300.0
2007-03-09 11:25:00,56.87,56.9,56.86,56.89,21500.0,42.8918,42.9144,42.8842,42.9069,21500.0
2007-03-09 11:30:00,56.88,56.95,56.86,56.91,46900.0,42.8993,42.9521,42.8842,42.9219,46900.0
2007-03-09 11:35:00,56.91,56.99,56.91,56.98,38800.0,42.9219,42.9823,42.9219,42.9747,38800.0
2007-03-09 11:40:00,56.96,56.98,56.94,56.94,28600.0,42.9597,42.9747,42.9446,42.9446,28600.0
2007-03-09 11:45:00,56.95,56.99,56.92,56.98,21400.0,42.9521,42.9823,42.9295,42.9747,21400.0
2007-03-09 11:50:00,56.97,57.02,56.93,56.94,58100.0,42.9672,43.0049,42.937,42.9446,58100.0
2007-03-09 11:55:00,56.94,56.97,56.92,56.96,27500.0,42.9446,42.9672,42.9295,42.9597,27500.0
2007-03-09 12:00:00,56.97,56.99,56.91,56.93,32400.0,42.9672,42.9823,42.9219,42.937,32400.0
2007-03-09 12:05:00,56.93,56.97,56.9,56.92,18600.0,42.937,42.9672,42.9144,42.9295,18600.0
2007-03-09 12:10:00,56.92,56.94,56.87,56.87,8800.0,42.9295,42.9446,42.8918,42.8918,8800.0
2007-03-09 12:15:00,56.88,56.92,56.88,56.91,15600.0,42.8993,42.9295,42.8993,42.9219,15600.0
2007-03-09 12:20:00,56.92,56.92,56.89,56.91,19100.0,42.9295,42.9295,42.9069,42.9219,19100.0
2007-03-09 12:25:00,56.92,57.0,56.91,56.98,19800.0,42.9295,42.9898,42.9219,42.9747,19800.0
2007-03-09 12:30:00,56.98,56.98,56.96,56.97,6000.0,42.9747,42.9747,42.9597,42.9672,6000.0
2007-03-09 12:35:00,56.96,56.96,56.91,56.93,36000.0,42.9597,42.9597,42.9219,42.937,36000.0
2007-03-09 12:40:00,56.92,56.92,56.88,56.9,27000.0,42.9295,42.9295,42.8993,42.9144,27000.0
2007-03-09 12:45:00,56.9,56.93,56.87,56.92,32800.0,42.9144,42.937,42.8918,42.9295,32800.0
2007-03-09 12:50:00,56.91,56.93,56.83,56.83,14600.0,42.9219,42.937,42.8616,42.8616,14600.0
2007-03-09 12:55:00,56.83,56.84,56.78,56.84,34300.0,42.8616,42.8691,42.8239,42.8691,34300.0
2007-03-09 13:00:00,56.83,56.88,56.82,56.87,19800.0,42.8616,42.8993,42.8541,42.8918,19800.0
2007-03-09 13:05:00,56.88,56.88,56.8,56.81,19900.0,42.8993,42.8993,42.839,42.8465,19900.0
2007-03-09 13:10:00,56.8,56.84,56.78,56.81,54400.0,42.839,42.8691,42.8239,42.8465,54400.0
2007-03-09 13:15:00,56.81,56.81,56.75,56.79,57800.0,42.8465,42.8465,42.8013,42.8314,57800.0
2007-03-09 13:20:00,56.8,56.84,56.79,56.81,25100.0,42.839,42.8691,42.8314,42.8465,25100.0
2007-03-09 13:25:00,56.81,56.87,56.81,56.86,17100.0,42.8465,42.8918,42.8465,42.8842,17100.0
2007-03-09 13:30:00,56.86,56.9,56.75,56.8,35400.0,42.8842,42.9144,42.8013,42.839,35400.0
2007-03-09 13:35:00,56.8,56.82,56.76,56.82,52800.0,42.839,42.8541,42.8088,42.8541,52800.0
2007-03-09 13:40:00,56.82,56.85,56.79,56.81,9600.0,42.8541,42.8767,42.8314,42.8465,9600.0
2007-03-09 13:45:00,56.8,56.83,56.78,56.79,18700.0,42.839,42.8616,42.8239,42.8314,18700.0
2007-03-09 13:50:00,56.78,56.81,56.69,56.71,47900.0,42.8239,42.8465,42.756,42.7711,47900.0
2007-03-09 13:55:00,56.71,56.71,56.58,56.62,66900.0,42.7711,42.7711,42.6731,42.7032,66900.0
2007-03-09 14:00:00,56.62,56.66,56.55,56.65,66100.0,42.7032,42.7334,42.6504,42.7258,66100.0
2007-03-09 14:05:00,56.66,56.74,56.61,56.69,32100.0,42.7334,42.7937,42.6957,42.756,32100.0
2007-03-09 14:10:00,56.67,56.71,56.64,56.7,25300.0,42.7409,42.7711,42.7183,42.7636,25300.0
2007-03-09 14:15:00,56.71,56.71,56.63,56.67,20200.0,42.7711,42.7711,42.7108,42.7409,20200.0
2007-03-09 14:20:00,56.68,56.76,56.65,56.68,33400.0,42.7485,42.8088,42.7258,42.7485,33400.0
2007-03-09 14:25:00,56.69,56.72,56.59,56.72,49300.0,42.756,42.7786,42.6806,42.7786,49300.0
2007-03-09 14:30:00,56.72,56.74,56.58,56.58,42200.0,42.7786,42.7937,42.6731,42.6731,42200.0
2007-03-09 14:35:00,56.58,56.8,56.58,56.74,42000.0,42.6731,42.839,42.6731,42.7937,42000.0
2007-03-09 14:40:00,56.75,56.78,56.69,56.69,28200.0,42.8013,42.8239,42.756,42.756,28200.0
2007-03-09 14:45:00,56.7,56.75,56.68,56.71,14700.0,42.7636,42.8013,42.7485,42.7711,14700.0
2007-03-09 14:50:00,56.71,56.75,56.7,56.73,27400.0,42.7711,42.8013,42.7636,42.7862,27400.0
2007-03-09 14:55:00,56.74,56.78,56.7,56.73,27700.0,42.7937,42.8239,42.7636,42.7862,27700.0
2007-03-09 15:00:00,56.73,56.79,56.71,56.78,39500.0,42.7862,42.8314,42.7711,42.8239,39500.0
2007-03-09 15:05:00,56.78,56.79,56.71,56.77,32600.0,42.8239,42.8314,42.7711,42.8164,32600.0
2007-03-09 15:10:00,56.77,56.77,56.7,56.72,18400.0,42.8164,42.8164,42.7636,42.7786,18400.0
2007-03-09 15:15:00,56.72,56.81,56.72,56.77,14500.0,42.7786,42.8465,42.7786,42.8164,14500.0
2007-03-09 15:20:00,56.79,56.88,56.78,56.83,47500.0,42.8314,42.8993,42.8239,42.8616,47500.0
2007-03-09 15:25:00,56.83,56.84,56.8,56.81,11400.0,42.8616,42.8691,42.839,42.8465,11400.0
2007-03-09 15:30:00,56.81,56.83,56.8,56.82,29100.0,42.8465,42.8616,42.839,42.8541,29100.0
2007-03-09 15:35:00,56.81,56.89,56.81,56.86,54900.0,42.8465,42.9069,42.8465,42.8842,54900.0
2007-03-09 15:40:00,56.85,56.94,56.85,56.92,38600.0,42.8767,42.9446,42.8767,42.9295,38600.0
2007-03-09 15:45:00,56.92,56.97,56.92,56.96,71300.0,42.9295,42.9672,42.9295,42.9597,71300.0
2007-03-09 15:50:00,56.96,57.0,56.96,56.99,68700.0,42.9597,42.9898,42.9597,42.9823,68700.0
2007-03-09 15:55:00,57.0,57.0,56.89,56.94,106900.0,42.9898,42.9898,42.9069,42.9446,106900.0
2007-03-12 09:30:00,56.11,56.78,56.11,56.67,103500.0,42.3186,42.8239,42.3186,42.7409,103500.0
2007-03-12 09:35:00,56.68,56.7,56.51,56.55,58300.0,42.7485,42.7636,42.6203,42.6504,58300.0
2007-03-12 09:40:00,56.56,56.75,56.53,56.72,90500.0,42.658,42.8013,42.6353,42.7786,90500.0
2007-03-12 09:45:00,56.72,56.77,55.64,56.46,111600.0,42.7786,42.8164,41.9641,42.5825,111600.0
2007-03-12 09:50:00,56.48,56.64,56.45,56.51,58600.0,42.5976,42.7183,42.575,42.6203,58600.0
2007-03-12 09:55:00,56.48,56.51,56.46,56.47,36200.0,42.5976,42.6203,42.5825,42.5901,36200.0
2007-03-12 10:00:00,56.46,56.63,56.45,56.63,42000.0,42.5825,42.7108,42.575,42.7108,42000.0
2007-03-12 10:05:00,56.64,56.72,56.59,56.63,74400.0,42.7183,42.7786,42.6806,42.7108,74400.0
2007-03-12 10:10:00,56.63,56.78,56.63,56.78,65500.0,42.7108,42.8239,42.7108,42.8239,65500.0
2007-03-12 10:15:00,56.79,56.81,56.71,56.77,54700.0,42.8314,42.8465,42.7711,42.8164,54700.0
2007-03-12 10:20:00,56.77,56.86,56.76,56.79,63400.0,42.8164,42.8842,42.8088,42.8314,63400.0
2007-03-12 10:25:00,56.78,56.8,56.76,56.79,16000.0,42.8239,42.839,42.8088,42.8314,16000.0
2007-03-12 10:30:00,56.71,56.73,56.66,56.68,31300.0,42.7711,42.7862,42.7334,42.7485,31300.0
2007-03-12 10:35:00,56.67,56.78,56.64,56.76,71400.0,42.7409,42.8239,42.7183,42.8088,71400.0
2007-03-12 10:40:00,56.75,56.76,56.63,56.68,59300.0,42.8013,42.8088,42.7108,42.7485,59300.0
2007-03-12 10:45:00,56.68,56.68,56.6,56.62,64100.0,42.7485,42.7485,42.6881,42.7032,64100.0
2007-03-12 10:50:00,56.63,56.72,56.63,56.7,36100.0,42.7108,42.7786,42.7108,42.7636,36100.0
2007-03-12 10:55:00,56.68,56.7,56.64,56.66,78100.0,42.7485,42.7636,42.7183,42.7334,78100.0
2007-03-12 11:00:00,56.66,56.67,56.64,56.66,30600.0,42.7334,42.7409,42.7183,42.7334,30600.0
2007-03-12 11:05:00,56.66,56.68,56.59,56.64,46700.0,42.7334,42.7485,42.6806,42.7183,46700.0
2007-03-12 11:10:00,56.63,56.66,56.59,56.61,29900.0,42.7108,42.7334,42.6806,42.6957,29900.0
2007-03-12 11:15:00,56.61,56.65,56.61,56.65,16700.0,42.6957,42.7258,42.6957,42.7258,16700.0
2007-03-12 11:20:00,56.65,56.67,56.59,56.59,31800.0,42.7258,42.7409,42.6806,42.6806,31800.0
2007-03-12 11:25:00,56.58,56.59,56.5,56.52,19200.0,42.6731,42.6806,42.6127,42.6278,19200.0
2007-03-12 11:30:00,56.52,56.57,56.52,56.53,14700.0,42.6278,42.6655,42.6278,42.6353,14700.0
2007-03-12 11:35:00,56.54,56.59,56.53,56.58,34900.0,42.6429,42.6806,42.6353,42.6731,34900.0
2007-03-12 11:40:00,56.57,56.66,56.57,56.66,49300.0,42.6655,42.7334,42.6655,42.7334,49300.0
2007-03-12 11:45:00,56.66,56.66,56.61,56.62,24700.0,42.7334,42.7334,42.6957,42.7032,24700.0
2007-03-12 11:50:00,56.63,56.64,56.6,56.6,25100.0,42.7108,42.7183,42.6881,42.6881,25100.0
2007-03-12 11:55:00,56.61,56.61,56.59,56.61,33600.0,42.6957,42.6957,42.6806,42.6957,33600.0
2007-03-12 12:00:00,56.61,56.61,56.54,56.54,10400.0,42.6957,42.6957,42.6429,42.6429,10400.0
2007-03-12 12:05:00,56.53,56.63,56.53,56.62,46000.0,42.6353,42.7108,42.6353,42.7032,46000.0
2007-03-12 12:10:00,56.61,56.67,56.61,56.66,61800.0,42.6957,42.7409,42.6957,42.7334,61800.0
2007-03-12 12:15:00,56.66,56.72,56.63,56.72,47300.0,42.7334,42.7786,42.7108,42.7786,47300.0
2007-03-12 12:20:00,56.73,56.75,56.67,56.72,57200.0,42.7862,42.8013,42.7409,42.7786,57200.0
2007-03-12 12:25:00,56.73,56.76,56.68,56.71,32300.0,42.7862,42.8088,42.7485,42.7711,32300.0
2007-03-12 12:30:00,56.7,56.76,56.69,56.75,19700.0,42.7636,42.8088,42.756,42.8013,19700.0
2007-03-12 12:35:00,56.75,56.76,56.67,56.67,25700.0,42.8013,42.8088,42.7409,42.7409,25700.0
2007-03-12 12:40:00,56.67,56.75,56.65,56.74,27300.0,42.7409,42.8013,42.7258,42.7937,27300.0
2007-03-12 12:45:00,56.76,56.76,56.64,56.67,19200.0,42.8088,42.8088,42.7183,42.7409,19200.0
2007-03-12 12:50:00,56.68,56.75,56.68,56.74,26400.0,42.7485,42.8013,42.7485,42.7937,26400.0
2007-03-12 12:55:00,56.73,56.73,56.7,56.71,45200.0,42.7862,42.7862,42.7636,42.7711,45200.0
2007-03-12 13:00:00,56.72,56.72,56.68,56.7,34300.0,42.7786,42.7786,42.7485,42.7636,34300.0
2007-03-12 13:05:00,56.7,56.73,56.61,56.61,30500.0,42.7636,42.7862,42.6957,42.6957,30500.0
2007-03-12 13:10:00,56.62,56.62,56.56,56.57,11900.0,42.7032,42.7032,42.658,42.6655,11900.0
2007-03-12 13:15:00,56.57,56.57,56.51,56.51,18900.0,42.6655,42.6655,42.6203,42.6203,18900.0
2007-03-12 13:20:00,56.51,56.56,56.5,56.56,20500.0,42.6203,42.658,42.6127,42.658,20500.0
2007-03-12 13:25:00,56.57,56.57,56.49,56.5,18900.0,42.6655,42.6655,42.6052,42.6127,18900.0
2007-03-12 13:30:00,56.5,56.51,56.46,56.47,20200.0,42.6127,42.6203,42.5825,42.5901,20200.0
2007-03-12 13:35:00,56.47,56.48,56.47,56.47,17700.0,42.5901,42.5976,42.5901,42.5901,17700.0
2007-03-12 13:40:00,56.48,56.57,56.46,56.56,40600.0,42.5976,42.6655,42.5825,42.658,40600.0
2007-03-12 13:45:00,56.57,56.63,56.54,56.63,28100.0,42.6655,42.7108,42.6429,42.7108,28100.0
2007-03-12 13:50:00,56.63,56.72,56.63,56.72,39000.0,42.7108,42.7786,42.7108,42.7786,39000.0
2007-03-12 13:55:00,56.72,56.72,56.69,56.72,28500.0,42.7786,42.7786,42.756,42.7786,28500.0
2007-03-12 14:00:00,56.7,56.71,56.6,56.64,51100.0,42.7636,42.7711,42.6881,42.7183,51100.0
2007-03-12 14:05:00,56.63,56.64,56.59,56.62,11400.0,42.7108,42.7183,42.6806,42.7032,11400.0
2007-03-12 14:10:00,56.62,56.63,56.6,56.62,9700.0,42.7032,42.7108,42.6881,42.7032,9700.0
2007-03-12 14:15:00,56.61,56.69,56.6,56.68,23000.0,42.6957,42.756,42.6881,42.7485,23000.0
2007-03-12 14:20:00,56.68,56.75,56.67,56.74,36400.0,42.7485,42.8013,42.7409,42.7937,36400.0
2007-03-12 14:25:00,56.75,56.79,56.72,56.76,35300.0,42.8013,42.8314,42.7786,42.8088,35300.0
2007-03-12 14:30:00,56.76,56.85,56.75,56.83,55300.0,42.8088,42.8767,42.8013,42.8616,55300.0
2007-03-12 14:35:00,56.84,56.9,56.82,56.9,56300.0,42.8691,42.9144,42.8541,42.9144,56300.0
2007-03-12 14:40:00,56.9,56.96,56.88,56.93,81900.0,42.9144,42.9597,42.8993,42.937,81900.0
2007-03-12 14:45:00,56.92,56.93,56.85,56.86,27400.0,42.9295,42.937,42.8767,42.8842,27400.0
2007-03-12 14:50:00,56.86,56.87,56.83,56.84,27800.0,42.8842,42.8918,42.8616,42.8691,27800.0
2007-03-12 14:55:00,56.83,56.85,56.79,56.79,34000.0,42.8616,42.8767,42.8314,42.8314,34000.0
2007-03-12 15:00:00,56.8,56.8,56.77,56.78,25400.0,42.839,42.839,42.8164,42.8239,25400.0
2007-03-12 15:05:00,56.79,56.83,56.78,56.82,26600.0,42.8314,42.8616,42.8239,42.8541,26600.0
2007-03-12 15:10:00,56.81,56.82,56.77,56.79,22500.0,42.8465,42.8541,42.8164,42.8314,22500.0
2007-03-12 15:15:00,56.79,56.82,56.75,56.78,48400.0,42.8314,42.8541,42.8013,42.8239,48400.0
2007-03-12 15:20:00,56.78,56.8,56.78,56.78,23900.0,42.8239,42.839,42.8239,42.8239,23900.0
2007-03-12 15:25:00,56.78,56.79,56.73,56.73,19100.0,42.8239,42.8314,42.7862,42.7862,19100.0
2007-03-12 15:30:00,56.73,56.76,56.71,56.71,56000.0,42.7862,42.8088,42.7711,42.7711,56000.0
2007-03-12 15:35:00,56.71,56.72,56.64,56.67,62000.0,42.7711,42.7786,42.7183,42.7409,62000.0
2007-03-12 15:40:00,56.67,56.74,56.67,56.73,60500.0,42.7409,42.7937,42.7409,42.7862,60500.0
2007-03-12 15:45:00,56.73,56.83,56.72,56.82,54500.0,42.7862,42.8616,42.7786,42.8541,54500.0
2007-03-12 15:50:00,56.81,56.81,56.72,56.72,31300.0,42.8465,42.8465,42.7786,42.7786,31300.0
2007-03-12 15:55:00,56.73,56.73,56.66,56.71,80100.0,42.7862,42.7862,42.7334,42.7711,80100.0
2007-03-13 09:30:00,56.3,56.6,56.1,56.3,145900.0,42.4619,42.6881,42.311,42.4619,145900.0
2007-03-13 09:35:00,56.29,56.38,56.15,56.17,90600.0,42.4543,42.5222,42.3487,42.3638,90600.0
2007-03-13 09:40:00,56.19,56.28,56.14,56.21,86000.0,42.3789,42.4468,42.3412,42.394,86000.0
2007-03-13 09:45:00,56.22,56.53,56.19,56.48,206000.0,42.4015,42.6353,42.3789,42.5976,206000.0
2007-03-13 09:50:00,56.48,56.6,56.24,56.29,218600.0,42.5976,42.6881,42.4166,42.4543,218600.0
2007-03-13 09:55:00,56.28,56.31,56.25,56.27,98100.0,42.4468,42.4694,42.4242,42.4392,98100.0
2007-03-13 10:00:00,56.28,56.35,56.04,56.1,145700.0,42.4468,42.4996,42.2658,42.311,145700.0
2007-03-13 10:05:00,56.1,56.1,55.93,55.96,116500.0,42.311,42.311,42.1828,42.2054,116500.0
2007-03-13 10:10:00,55.96,56.2,55.86,56.17,258500.0,42.2054,42.3865,42.13,42.3638,258500.0
2007-03-13 10:15:00,56.16,56.19,56.07,56.17,84300.0,42.3563,42.3789,42.2884,42.3638,84300.0
2007-03-13 10:20:00,56.17,56.19,56.01,56.02,129800.0,42.3638,42.3789,42.2432,42.2507,129800.0
2007-03-13 10:25:00,56.02,56.02,55.94,55.97,58700.0,42.2507,42.2507,42.1904,42.213,58700.0
2007-03-13 10:30:00,55.97,56.06,55.96,56.0,81900.0,42.213,42.2809,42.2054,42.2356,81900.0
2007-03-13 10:35:00,56.0,56.0,55.94,55.95,41800.0,42.2356,42.2356,42.1904,42.1979,41800.0
2007-03-13 10:40:00,55.95,56.04,55.94,55.99,62500.0,42.1979,42.2658,42.1904,42.2281,62500.0
2007-03-13 10:45:00,55.99,56.02,55.98,56.01,45800.0,42.2281,42.2507,42.2205,42.2432,45800.0
2007-03-13 10:50:00,55.99,56.08,55.99,56.02,45200.0,42.2281,42.2959,42.2281,42.2507,45200.0
2007-03-13 10:55:00,56.03,56.07,55.98,56.07,38700.0,42.2582,42.2884,42.2205,42.2884,38700.0
2007-03-13 11:00:00,56.05,56.12,56.03,56.12,44300.0,42.2733,42.3261,42.2582,42.3261,44300.0
2007-03-13 11:05:00,56.13,56.25,56.11,56.23,107200.0,42.3337,42.4242,42.3186,42.4091,107200.0
2007-03-13 11:10:00,56.23,56.33,56.22,56.3,54100.0,42.4091,42.4845,42.4015,42.4619,54100.0
2007-03-13 11:15:00,56.31,56.31,56.22,56.23,23700.0,42.4694,42.4694,42.4015,42.4091,23700.0
2007-03-13 11:20:00,56.23,56.24,56.19,56.24,40600.0,42.4091,42.4166,42.3789,42.4166,40600.0
2007-03-13 11:25:00,56.23,56.25,56.17,56.18,34400.0,42.4091,42.4242,42.3638,42.3714,34400.0
2007-03-13 11:30:00,56.17,56.23,56.16,56.18,21600.0,42.3638,42.4091,42.3563,42.3714,21600.0
2007-03-13 11:35:00,56.17,56.22,56.17,56.22,33900.0,42.3638,42.4015,42.3638,42.4015,33900.0
2007-03-13 11:40:00,56.21,56.22,56.16,56.21,44100.0,42.394,42.4015,42.3563,42.394,44100.0
2007-03-13 11:45:00,56.2,56.22,56.1,56.1,22700.0,42.3865,42.4015,42.311,42.311,22700.0
2007-03-13 11:50:00,56.1,56.15,55.99,56.07,65600.0,42.311,42.3487,42.2281,42.2884,65600.0
2007-03-13 11:55:00,56.07,56.11,56.04,56.05,27800.0,42.2884,42.3186,42.2658,42.2733,27800.0
2007-03-13 12:00:00,56.05,56.05,55.98,55.99,35900.0,42.2733,42.2733,42.2205,42.2281,35900.0
2007-03-13 12:05:00,55.99,56.04,55.97,55.97,26800.0,42.2281,42.2658,42.213,42.213,26800.0
2007-03-13 12:10:00,55.97,55.97,55.85,55.85,59400.0,42.213,42.213,42.1225,42.1225,59400.0
2007-03-13 12:15:00,55.85,55.85,55.71,55.72,93300.0,42.1225,42.1225,42.0169,42.0244,93300.0
2007-03-13 12:20:00,55.72,55.76,55.61,55.64,92800.0,42.0244,42.0546,41.9415,41.9641,92800.0
2007-03-13 12:25:00,55.64,55.78,55.64,55.64,70400.0,41.9641,42.0697,41.9641,41.9641,70400.0
2007-03-13 12:30:00,55.64,55.68,55.57,55.59,122100.0,41.9641,41.9943,41.9113,41.9264,122100.0
2007-03-13 12:35:00,55.59,55.81,55.59,55.7,63000.0,41.9264,42.0923,41.9264,42.0093,63000.0
2007-03-13 12:40:00,55.71,55.76,55.58,55.75,65600.0,42.0169,42.0546,41.9188,42.0471,65600.0
2007-03-13 12:45:00,55.74,55.81,55.69,55.74,61400.0,42.0395,42.0923,42.0018,42.0395,61400.0
2007-03-13 12:50:00,55.75,55.88,55.75,55.86,103400.0,42.0471,42.1451,42.0471,42.13,103400.0
2007-03-13 12:55:00,55.85,55.86,55.61,55.64,73600.0,42.1225,42.13,41.9415,41.9641,73600.0
2007-03-13 13:00:00,55.65,55.72,55.61,55.66,65500.0,41.9716,42.0244,41.9415,41.9792,65500.0
2007-03-13 13:05:00,55.66,55.7,55.61,55.67,65600.0,41.9792,42.0093,41.9415,41.9867,65600.0
2007-03-13 13:10:00,55.67,55.68,55.57,55.58,30000.0,41.9867,41.9943,41.9113,41.9188,30000.0
2007-03-13 13:15:00,55.58,55.61,55.56,55.58,39300.0,41.9188,41.9415,41.9038,41.9188,39300.0
2007-03-13 13:20:00,55.58,55.61,55.4,55.43,81600.0,41.9188,41.9415,41.7831,41.8057,81600.0
2007-03-13 13:25:00,55.43,55.45,55.37,55.38,79300.0,41.8057,41.8208,41.7605,41.768,79300.0
2007-03-13 13:30:00,55.39,55.39,55.27,55.27,80600.0,41.7755,41.7755,41.685,41.685,80600.0
2007-03-13 13:35:00,55.28,55.34,55.25,55.31,100200.0,41.6926,41.7378,41.67,41.7152,100200.0
2007-03-13 13:40:00,55.31,55.37,55.25,55.34,62900.0,41.7152,41.7605,41.67,41.7378,62900.0
2007-03-13 13:45:00,55.34,55.37,55.25,55.25,70100.0,41.7378,41.7605,41.67,41.67,70100.0
2007-03-13 13:50:00,55.26,55.34,55.21,55.32,111900.0,41.6775,41.7378,41.6398,41.7228,111900.0
2007-03-13 13:55:00,55.32,55.46,55.32,55.4,57500.0,41.7228,41.8283,41.7228,41.7831,57500.0
2007-03-13 14:00:00,55.38,55.4,55.23,55.3,117700.0,41.768,41.7831,41.6549,41.7077,117700.0
2007-03-13 14:05:00,55.28,55.33,55.17,55.2,100900.0,41.6926,41.7303,41.6096,41.6322,100900.0
2007-03-13 14:10:00,55.21,55.27,55.02,55.03,123700.0,41.6398,41.685,41.4965,41.504,123700.0
2007-03-13 14:15:00,55.04,55.16,54.98,55.11,236600.0,41.5116,41.6021,41.4663,41.5644,236600.0
2007-03-13 14:20:00,55.13,55.13,55.05,55.08,72900.0,41.5795,41.5795,41.5191,41.5417,72900.0
2007-03-13 14:25:00,55.09,55.16,55.06,55.16,70700.0,41.5493,41.6021,41.5267,41.6021,70700.0
2007-03-13 14:30:00,55.16,55.32,55.15,55.31,69300.0,41.6021,41.7228,41.5945,41.7152,69300.0
2007-03-13 14:35:00,55.32,55.41,55.3,55.34,143600.0,41.7228,41.7906,41.7077,41.7378,143600.0
2007-03-13 14:40:00,55.35,55.43,55.33,55.42,56600.0,41.7454,41.8057,41.7303,41.7982,56600.0
2007-03-13 14:45:00,55.42,55.51,55.29,55.29,91400.0,41.7982,41.866,41.7001,41.7001,91400.0
2007-03-13 14:50:00,55.29,55.44,55.28,55.33,52000.0,41.7001,41.8133,41.6926,41.7303,52000.0
2007-03-13 14:55:00,55.32,55.32,55.14,55.17,67200.0,41.7228,41.7228,41.587,41.6096,67200.0
2007-03-13 15:00:00,55.16,55.17,55.04,55.1,153800.0,41.6021,41.6096,41.5116,41.5568,153800.0
2007-03-13 15:05:00,55.07,55.23,55.03,55.18,83700.0,41.5342,41.6549,41.504,41.6172,83700.0
2007-03-13 15:10:00,55.18,55.18,55.07,55.08,56700.0,41.6172,41.6172,41.5342,41.5417,56700.0
2007-03-13 15:15:00,55.09,55.16,55.04,55.16,59200.0,41.5493,41.6021,41.5116,41.6021,59200.0
2007-03-13 15:20:00,55.16,55.16,55.06,55.12,550400.0,41.6021,41.6021,41.5267,41.5719,550400.0
2007-03-13 15:25:00,55.11,55.18,55.07,55.09,127300.0,41.5644,41.6172,41.5342,41.5493,127300.0
2007-03-13 15:30:00,55.09,55.1,55.03,55.06,91500.0,41.5493,41.5568,41.504,41.5267,91500.0
2007-03-13 15:35:00,55.06,55.06,54.97,54.98,188000.0,41.5267,41.5267,41.4588,41.4663,188000.0
2007-03-13 15:40:00,54.99,54.99,54.87,54.91,224800.0,41.4739,41.4739,41.3834,41.4135,224800.0
2007-03-13 15:45:00,54.91,54.94,54.83,54.85,169700.0,41.4135,41.4362,41.3532,41.3683,169700.0
2007-03-13 15:50:00,54.85,54.87,54.75,54.76,206000.0,41.3683,41.3834,41.2929,41.3004,206000.0
2007-03-13 15:55:00,54.77,54.81,54.71,54.78,332200.0,41.3079,41.3381,41.2627,41.3155,332200.0
2007-03-14 09:30:00,54.25,56.14,54.25,55.4,257000.0,40.9157,42.3412,40.9157,41.7831,257000.0
2007-03-14 09:35:00,55.38,55.38,55.03,55.06,124300.0,41.768,41.768,41.504,41.5267,124300.0
2007-03-14 09:40:00,55.06,55.1,55.0,55.05,178400.0,41.5267,41.5568,41.4814,41.5191,178400.0
2007-03-14 09:45:00,55.03,55.1,55.0,55.0,171700.0,41.504,41.5568,41.4814,41.4814,171700.0
2007-03-14 09:50:00,55.0,55.12,54.94,55.08,183000.0,41.4814,41.5719,41.4362,41.5417,183000.0
2007-03-14 09:55:00,55.06,55.13,54.98,54.99,143400.0,41.5267,41.5795,41.4663,41.4739,143400.0
2007-03-14 10:00:00,54.97,55.0,54.67,54.67,126900.0,41.4588,41.4814,41.2325,41.2325,126900.0
2007-03-14 10:05:00,54.67,54.8,54.58,54.69,154200.0,41.2325,41.3306,41.1646,41.2476,154200.0
2007-03-14 10:10:00,54.67,54.79,54.65,54.72,174400.0,41.2325,41.323,41.2174,41.2702,174400.0
2007-03-14 10:15:00,54.73,54.77,54.51,54.61,187100.0,41.2778,41.3079,41.1118,41.1873,187100.0
2007-03-14 10:20:00,54.61,54.83,54.57,54.72,208900.0,41.1873,41.3532,41.1571,41.2702,208900.0
2007-03-14 10:25:00,54.71,54.74,54.53,54.64,212100.0,41.2627,41.2853,41.1269,41.2099,212100.0
2007-03-14 10:30:00,54.65,54.79,54.6,54.75,209500.0,41.2174,41.323,41.1797,41.2929,209500.0
2007-03-14 10:35:00,54.74,54.89,54.74,54.83,199300.0,41.2853,41.3984,41.2853,41.3532,199300.0
2007-03-14 10:40:00,54.84,54.89,54.74,54.74,65600.0,41.3607,41.3984,41.2853,41.2853,65600.0
2007-03-14 10:45:00,54.73,54.77,54.58,54.68,117400.0,41.2778,41.3079,41.1646,41.2401,117400.0
2007-03-14 10:50:00,54.68,54.73,54.62,54.68,97400.0,41.2401,41.2778,41.1948,41.2401,97400.0
2007-03-14 10:55:00,54.69,54.7,54.59,54.65,80900.0,41.2476,41.2551,41.1722,41.2174,80900.0
2007-03-14 11:00:00,54.65,54.71,54.51,54.53,79300.0,41.2174,41.2627,41.1118,41.1269,79300.0
2007-03-14 11:05:00,54.54,54.65,54.5,54.55,62200.0,41.1345,41.2174,41.1043,41.142,62200.0
2007-03-14 11:10:00,54.56,54.63,54.54,54.6,57500.0,41.1496,41.2023,41.1345,41.1797,57500.0
2007-03-14 11:15:00,54.6,54.67,54.59,54.62,38000.0,41.1797,41.2325,41.1722,41.1948,38000.0
2007-03-14 11:20:00,54.6,54.66,54.53,54.62,87200.0,41.1797,41.225,41.1269,41.1948,87200.0
2007-03-14 11:25:00,54.62,54.63,54.51,54.52,83800.0,41.1948,41.2023,41.1118,41.1194,83800.0
2007-03-14 11:30:00,54.51,54.55,54.3,54.42,170100.0,41.1118,41.142,40.9535,41.044,170100.0
2007-03-14 11:35:00,54.42,54.59,54.42,54.5,140500.0,41.044,41.1722,41.044,41.1043,140500.0
2007-03-14 11:40:00,54.5,54.54,54.41,54.46,61400.0,41.1043,41.1345,41.0364,41.0741,61400.0
2007-03-14 11:45:00,54.47,54.49,54.43,54.44,39200.0,41.0817,41.0968,41.0515,41.059,39200.0
2007-03-14 11:50:00,54.44,54.46,54.29,54.32,62600.0,41.059,41.0741,40.9459,40.9685,62600.0
2007-03-14 11:55:00,54.34,54.38,54.29,54.32,65400.0,40.9836,41.0138,40.9459,40.9685,65400.0
2007-03-14 12:00:00,54.33,54.36,54.11,54.12,113400.0,40.9761,40.9987,40.8102,40.8177,113400.0
2007-03-14 12:05:00,54.12,54.27,54.11,54.23,114200.0,40.8177,40.9308,40.8102,40.9007,114200.0
2007-03-14 12:10:00,54.24,54.26,54.12,54.16,122100.0,40.9082,40.9233,40.8177,40.8479,122100.0
2007-03-14 12:15:00,54.15,54.2,54.12,54.14,78100.0,40.8403,40.878,40.8177,40.8328,78100.0
2007-03-14 12:20:00,54.14,54.18,53.95,53.99,231600.0,40.8328,40.863,40.6895,40.7197,231600.0
2007-03-14 12:25:00,53.99,54.11,53.95,54.11,181100.0,40.7197,40.8102,40.6895,40.8102,181100.0
2007-03-14 12:30:00,54.12,54.2,54.07,54.17,75400.0,40.8177,40.878,40.78,40.8554,75400.0
2007-03-14 12:35:00,54.17,54.24,54.12,54.23,58500.0,40.8554,40.9082,40.8177,40.9007,58500.0
2007-03-14 12:40:00,54.23,54.25,54.14,54.19,62100.0,40.9007,40.9157,40.8328,40.8705,62100.0
2007-03-14 12:45:00,54.2,54.2,54.11,54.15,32900.0,40.878,40.878,40.8102,40.8403,32900.0
2007-03-14 12:50:00,54.15,54.15,53.97,53.98,149700.0,40.8403,40.8403,40.7046,40.7121,149700.0
2007-03-14 12:55:00,54.0,54.06,53.91,54.03,134300.0,40.7272,40.7724,40.6593,40.7498,134300.0
2007-03-14 13:00:00,54.03,54.21,54.0,54.18,124900.0,40.7498,40.8856,40.7272,40.863,124900.0
2007-03-14 13:05:00,54.18,54.39,54.18,54.38,100900.0,40.863,41.0213,40.863,41.0138,100900.0
2007-03-14 13:10:00,54.36,54.58,54.35,54.42,186000.0,40.9987,41.1646,40.9912,41.044,186000.0
2007-03-14 13:15:00,54.42,54.54,54.34,54.54,69500.0,41.044,41.1345,40.9836,41.1345,69500.0
2007-03-14 13:20:00,54.54,54.62,54.47,54.61,149900.0,41.1345,41.1948,41.0817,41.1873,149900.0
2007-03-14 13:25:00,54.61,54.75,54.56,54.6,99900.0,41.1873,41.2929,41.1496,41.1797,99900.0
2007-03-14 13:30:00,54.61,54.75,54.61,54.68,94100.0,41.1873,41.2929,41.1873,41.2401,94100.0
2007-03-14 13:35:00,54.69,54.86,54.67,54.83,103800.0,41.2476,41.3758,41.2325,41.3532,103800.0
2007-03-14 13:40:00,54.82,55.12,54.8,55.1,203900.0,41.3456,41.5719,41.3306,41.5568,203900.0
2007-03-14 13:45:00,55.05,55.09,54.77,54.82,139600.0,41.5191,41.5493,41.3079,41.3456,139600.0
2007-03-14 13:50:00,54.83,54.93,54.77,54.77,49100.0,41.3532,41.4286,41.3079,41.3079,49100.0
2007-03-14 13:55:00,54.78,54.86,54.71,54.78,64900.0,41.3155,41.3758,41.2627,41.3155,64900.0
2007-03-14 14:00:00,54.77,54.86,54.7,54.84,87400.0,41.3079,41.3758,41.2551,41.3607,87400.0
2007-03-14 14:05:00,54.84,54.91,54.82,54.89,86400.0,41.3607,41.4135,41.3456,41.3984,86400.0
2007-03-14 14:10:00,54.9,54.97,54.85,54.85,129400.0,41.406,41.4588,41.3683,41.3683,129400.0
2007-03-14 14:15:00,54.86,54.97,54.85,54.97,104700.0,41.3758,41.4588,41.3683,41.4588,104700.0
2007-03-14 14:20:00,54.96,54.98,54.85,54.96,305900.0,41.4512,41.4663,41.3683,41.4512,305900.0
2007-03-14 14:25:00,54.97,55.11,54.96,55.1,78300.0,41.4588,41.5644,41.4512,41.5568,78300.0
2007-03-14 14:30:00,55.12,55.23,55.09,55.2,228700.0,41.5719,41.6549,41.5493,41.6322,228700.0
2007-03-14 14:35:00,55.2,55.67,55.19,55.43,479200.0,41.6322,41.9867,41.6247,41.8057,479200.0
2007-03-14 14:40:00,55.43,55.59,55.28,55.29,243700.0,41.8057,41.9264,41.6926,41.7001,243700.0
2007-03-14 14:45:00,55.3,55.46,55.19,55.21,96300.0,41.7077,41.8283,41.6247,41.6398,96300.0
2007-03-14 14:50:00,55.21,55.32,55.19,55.3,81400.0,41.6398,41.7228,41.6247,41.7077,81400.0
2007-03-14 14:55:00,55.29,55.29,55.14,55.18,96200.0,41.7001,41.7001,41.587,41.6172,96200.0
2007-03-14 15:00:00,55.18,55.22,55.04,55.19,189900.0,41.6172,41.6473,41.5116,41.6247,189900.0
2007-03-14 15:05:00,55.17,55.3,55.17,55.27,128200.0,41.6096,41.7077,41.6096,41.685,128200.0
2007-03-14 15:10:00,55.29,55.33,55.23,55.29,132600.0,41.7001,41.7303,41.6549,41.7001,132600.0
2007-03-14 15:15:00,55.29,55.55,55.28,55.46,138100.0,41.7001,41.8962,41.6926,41.8283,138100.0
2007-03-14 15:20:00,55.46,55.62,55.39,55.62,120700.0,41.8283,41.949,41.7755,41.949,120700.0
2007-03-14 15:25:00,55.61,55.68,55.52,55.61,176000.0,41.9415,41.9943,41.8736,41.9415,176000.0
2007-03-14 15:30:00,55.62,55.62,55.4,55.44,176300.0,41.949,41.949,41.7831,41.8133,176300.0
2007-03-14 15:35:00,55.44,55.59,55.4,55.58,132700.0,41.8133,41.9264,41.7831,41.9188,132700.0
2007-03-14 15:40:00,55.58,55.59,55.52,55.54,135300.0,41.9188,41.9264,41.8736,41.8887,135300.0
2007-03-14 15:45:00,55.55,55.64,55.54,55.63,120900.0,41.8962,41.9641,41.8887,41.9566,120900.0
2007-03-14 15:50:00,55.64,55.7,55.63,55.66,181200.0,41.9641,42.0093,41.9566,41.9792,181200.0
2007-03-14 15:55:00,55.65,55.71,55.63,55.69,224300.0,41.9716,42.0169,41.9566,42.0018,224300.0
2007-03-15 09:30:00,55.58,55.67,55.5,55.62,99300.0,41.9188,41.9867,41.8585,41.949,99300.0
2007-03-15 09:35:00,55.61,55.91,55.52,55.57,80700.0,41.9415,42.1677,41.8736,41.9113,80700.0
2007-03-15 09:40:00,55.57,55.66,55.51,55.54,146500.0,41.9113,41.9792,41.866,41.8887,146500.0
2007-03-15 09:45:00,55.52,55.7,55.51,55.7,99300.0,41.8736,42.0093,41.866,42.0093,99300.0
2007-03-15 09:50:00,55.69,55.85,55.68,55.83,107000.0,42.0018,42.1225,41.9943,42.1074,107000.0
2007-03-15 09:55:00,55.85,56.1,55.85,56.08,122800.0,42.1225,42.311,42.1225,42.2959,122800.0
2007-03-15 10:00:00,56.09,56.1,55.82,55.88,135400.0,42.3035,42.311,42.0999,42.1451,135400.0
2007-03-15 10:05:00,55.88,55.93,55.82,55.85,69300.0,42.1451,42.1828,42.0999,42.1225,69300.0
2007-03-15 10:10:00,55.87,55.88,55.77,55.88,62500.0,42.1376,42.1451,42.0621,42.1451,62500.0
2007-03-15 10:15:00,55.86,55.87,55.81,55.81,50900.0,42.13,42.1376,42.0923,42.0923,50900.0
2007-03-15 10:20:00,55.81,55.82,55.72,55.77,56600.0,42.0923,42.0999,42.0244,42.0621,56600.0
2007-03-15 10:25:00,55.77,55.93,55.76,55.93,38300.0,42.0621,42.1828,42.0546,42.1828,38300.0
2007-03-15 10:30:00,55.94,55.96,55.84,55.91,126700.0,42.1904,42.2054,42.1149,42.1677,126700.0
2007-03-15 10:35:00,55.91,56.09,55.9,56.07,220400.0,42.1677,42.3035,42.1602,42.2884,220400.0
2007-03-15 10:40:00,56.07,56.08,56.03,56.08,115500.0,42.2884,42.2959,42.2582,42.2959,115500.0
2007-03-15 10:45:00,56.07,56.1,56.06,56.1,85600.0,42.2884,42.311,42.2809,42.311,85600.0
2007-03-15 10:50:00,56.09,56.1,56.03,56.06,68900.0,42.3035,42.311,42.2582,42.2809,68900.0
2007-03-15 10:55:00,56.06,56.2,56.04,56.19,115500.0,42.2809,42.3865,42.2658,42.3789,115500.0
2007-03-15 11:00:00,56.19,56.2,56.13,56.16,70700.0,42.3789,42.3865,42.3337,42.3563,70700.0
2007-03-15 11:05:00,56.16,56.18,56.15,56.15,39500.0,42.3563,42.3714,42.3487,42.3487,39500.0
2007-03-15 11:10:00,56.15,56.19,56.15,56.19,84800.0,42.3487,42.3789,42.3487,42.3789,84800.0
2007-03-15 11:15:00,56.19,56.23,56.15,56.17,87300.0,42.3789,42.4091,42.3487,42.3638,87300.0
2007-03-15 11:20:00,56.18,56.23,56.16,56.18,56500.0,42.3714,42.4091,42.3563,42.3714,56500.0
2007-03-15 11:25:00,56.18,56.24,56.17,56.23,36900.0,42.3714,42.4166,42.3638,42.4091,36900.0
2007-03-15 11:30:00,56.23,56.24,56.15,56.16,57800.0,42.4091,42.4166,42.3487,42.3563,57800.0
2007-03-15 11:35:00,56.16,56.17,56.08,56.09,78700.0,42.3563,42.3638,42.2959,42.3035,78700.0
2007-03-15 11:40:00,56.09,56.1,55.92,55.94,86800.0,42.3035,42.311,42.1753,42.1904,86800.0
2007-03-15 11:45:00,55.93,55.95,55.64,55.71,269900.0,42.1828,42.1979,41.9641,42.0169,269900.0
2007-03-15 11:50:00,55.7,55.82,55.59,55.79,206400.0,42.0093,42.0999,41.9264,42.0772,206400.0
2007-03-15 11:55:00,55.8,55.92,55.78,55.86,90900.0,42.0848,42.1753,42.0697,42.13,90900.0
2007-03-15 12:00:00,55.86,56.08,55.82,56.07,188100.0,42.13,42.2959,42.0999,42.2884,188100.0
2007-03-15 12:05:00,56.07,56.11,55.9,55.93,115000.0,42.2884,42.3186,42.1602,42.1828,115000.0
2007-03-15 12:10:00,55.92,56.0,55.92,56.0,85800.0,42.1753,42.2356,42.1753,42.2356,85800.0
2007-03-15 12:15:00,56.0,56.05,55.96,55.96,64700.0,42.2356,42.2733,42.2054,42.2054,64700.0
2007-03-15 12:20:00,55.96,56.0,55.95,55.99,40000.0,42.2054,42.2356,42.1979,42.2281,40000.0
2007-03-15 12:25:00,56.0,56.05,55.97,55.98,59200.0,42.2356,42.2733,42.213,42.2205,59200.0
2007-03-15 12:30:00,55.98,56.01,55.95,55.97,70000.0,42.2205,42.2432,42.1979,42.213,70000.0
2007-03-15 12:35:00,55.98,55.99,55.94,55.98,28300.0,42.2205,42.2281,42.1904,42.2205,28300.0
2007-03-15 12:40:00,55.99,56.02,55.96,55.97,29500.0,42.2281,42.2507,42.2054,42.213,29500.0
2007-03-15 12:45:00,55.97,55.98,55.9,55.94,30600.0,42.213,42.2205,42.1602,42.1904,30600.0
2007-03-15 12:50:00,55.94,56.0,55.89,55.99,55500.0,42.1904,42.2356,42.1526,42.2281,55500.0
2007-03-15 12:55:00,56.0,56.0,55.88,55.9,104500.0,42.2356,42.2356,42.1451,42.1602,104500.0
2007-03-15 13:00:00,55.9,55.98,55.9,55.96,49900.0,42.1602,42.2205,42.1602,42.2054,49900.0
2007-03-15 13:05:00,55.96,56.09,55.95,56.05,74300.0,42.2054,42.3035,42.1979,42.2733,74300.0
2007-03-15 13:10:00,56.05,56.08,56.04,56.05,62000.0,42.2733,42.2959,42.2658,42.2733,62000.0
2007-03-15 13:15:00,56.05,56.06,55.98,55.98,22500.0,42.2733,42.2809,42.2205,42.2205,22500.0
2007-03-15 13:20:00,55.99,55.99,55.88,55.88,30700.0,42.2281,42.2281,42.1451,42.1451,30700.0
2007-03-15 13:25:00,55.88,55.99,55.88,55.98,32300.0,42.1451,42.2281,42.1451,42.2205,32300.0
2007-03-15 13:30:00,55.98,56.01,55.9,55.95,48000.0,42.2205,42.2432,42.1602,42.1979,48000.0
2007-03-15 13:35:00,55.94,55.94,55.73,55.73,70700.0,42.1904,42.1904,42.032,42.032,70700.0
2007-03-15 13:40:00,55.74,55.79,55.7,55.75,201400.0,42.0395,42.0772,42.0093,42.0471,201400.0
2007-03-15 13:45:00,55.76,55.92,55.75,55.89,75300.0,42.0546,42.1753,42.0471,42.1526,75300.0
2007-03-15 13:50:00,55.89,56.08,55.89,55.99,69700.0,42.1526,42.2959,42.1526,42.2281,69700.0
2007-03-15 13:55:00,56.0,56.04,55.97,55.98,78300.0,42.2356,42.2658,42.213,42.2205,78300.0
2007-03-15 14:00:00,55.98,56.05,55.94,56.0,62900.0,42.2205,42.2733,42.1904,42.2356,62900.0
2007-03-15 14:05:00,55.99,56.05,55.95,56.01,68000.0,42.2281,42.2733,42.1979,42.2432,68000.0
2007-03-15 14:10:00,55.98,55.99,55.89,55.93,66000.0,42.2205,42.2281,42.1526,42.1828,66000.0
2007-03-15 14:15:00,55.94,56.03,55.88,56.03,84300.0,42.1904,42.2582,42.1451,42.2582,84300.0
2007-03-15 14:20:00,56.03,56.03,55.92,55.97,51300.0,42.2582,42.2582,42.1753,42.213,51300.0
2007-03-15 14:25:00,55.97,56.02,55.87,55.93,55000.0,42.213,42.2507,42.1376,42.1828,55000.0
2007-03-15 14:30:00,55.93,56.02,55.93,55.99,40500.0,42.1828,42.2507,42.1828,42.2281,40500.0
2007-03-15 14:35:00,56.0,56.07,56.0,56.04,55500.0,42.2356,42.2884,42.2356,42.2658,55500.0
2007-03-15 14:40:00,56.05,56.08,56.0,56.06,74300.0,42.2733,42.2959,42.2356,42.2809,74300.0
2007-03-15 14:45:00,56.05,56.06,55.99,56.0,42600.0,42.2733,42.2809,42.2281,42.2356,42600.0
2007-03-15 14:50:00,55.99,56.02,55.97,56.0,73500.0,42.2281,42.2507,42.213,42.2356,73500.0
2007-03-15 14:55:00,56.0,56.07,56.0,56.05,44900.0,42.2356,42.2884,42.2356,42.2733,44900.0
2007-03-15 15:00:00,56.05,56.06,55.94,56.01,64900.0,42.2733,42.2809,42.1904,42.2432,64900.0
2007-03-15 15:05:00,56.02,56.06,56.01,56.02,33100.0,42.2507,42.2809,42.2432,42.2507,33100.0
2007-03-15 15:10:00,56.02,56.08,55.97,56.06,114500.0,42.2507,42.2959,42.213,42.2809,114500.0
2007-03-15 15:15:00,56.06,56.09,56.06,56.06,46600.0,42.2809,42.3035,42.2809,42.2809,46600.0
2007-03-15 15:20:00,56.06,56.16,56.06,56.14,106000.0,42.2809,42.3563,42.2809,42.3412,106000.0
2007-03-15 15:25:00,56.13,56.13,56.09,56.11,117200.0,42.3337,42.3337,42.3035,42.3186,117200.0
2007-03-15 15:30:00,56.11,56.22,56.1,56.21,118500.0,42.3186,42.4015,42.311,42.394,118500.0
2007-03-15 15:35:00,56.2,56.22,56.14,56.15,89000.0,42.3865,42.4015,42.3412,42.3487,89000.0
2007-03-15 15:40:00,56.14,56.22,56.14,56.21,91200.0,42.3412,42.4015,42.3412,42.394,91200.0
2007-03-15 15:45:00,56.22,56.22,56.14,56.16,151700.0,42.4015,42.4015,42.3412,42.3563,151700.0
2007-03-15 15:50:00,56.17,56.18,56.12,56.13,143800.0,42.3638,42.3714,42.3261,42.3337,143800.0
2007-03-15 15:55:00,56.13,56.15,56.07,56.07,136100.0,42.3337,42.3487,42.2884,42.2884,136100.0
2007-03-16 09:30:00,56.4,56.56,55.84,55.89,2019500.0,42.5373,42.658,42.1149,42.1526,2019500.0
2007-03-16 09:35:00,55.89,55.92,55.62,55.74,93600.0,42.1526,42.1753,41.949,42.0395,93600.0
2007-03-16 09:40:00,55.75,55.9,55.73,55.81,55900.0,42.0471,42.1602,42.032,42.0923,55900.0
2007-03-16 09:45:00,55.81,55.9,55.77,55.85,52300.0,42.0923,42.1602,42.0621,42.1225,52300.0
2007-03-16 09:50:00,55.84,56.11,55.79,55.97,84600.0,42.1149,42.3186,42.0772,42.213,84600.0
2007-03-16 09:55:00,55.96,56.04,55.96,56.02,31200.0,42.2054,42.2658,42.2054,42.2507,31200.0
2007-03-16 10:00:00,56.01,56.12,55.97,56.0,47300.0,42.2432,42.3261,42.213,42.2356,47300.0
2007-03-16 10:05:00,56.0,56.01,55.81,55.83,47200.0,42.2356,42.2432,42.0923,42.1074,47200.0
2007-03-16 10:10:00,55.83,55.94,55.83,55.88,49200.0,42.1074,42.1904,42.1074,42.1451,49200.0
2007-03-16 10:15:00,55.88,55.94,55.85,55.86,18700.0,42.1451,42.1904,42.1225,42.13,18700.0
2007-03-16 10:20:00,55.86,55.86,55.79,55.8,18800.0,42.13,42.13,42.0772,42.0848,18800.0
2007-03-16 10:25:00,55.8,55.8,55.65,55.67,67300.0,42.0848,42.0848,41.9716,41.9867,67300.0
2007-03-16 10:30:00,55.67,55.69,55.65,55.67,40500.0,41.9867,42.0018,41.9716,41.9867,40500.0
2007-03-16 10:35:00,55.67,55.67,55.45,55.46,62200.0,41.9867,41.9867,41.8208,41.8283,62200.0
2007-03-16 10:40:00,55.48,55.51,55.39,55.47,74500.0,41.8434,41.866,41.7755,41.8359,74500.0
2007-03-16 10:45:00,55.48,55.5,55.37,55.43,113600.0,41.8434,41.8585,41.7605,41.8057,113600.0
2007-03-16 10:50:00,55.43,55.48,55.35,55.38,79300.0,41.8057,41.8434,41.7454,41.768,79300.0
2007-03-16 10:55:00,55.37,55.39,55.33,55.36,81300.0,41.7605,41.7755,41.7303,41.7529,81300.0
2007-03-16 11:00:00,55.36,55.38,55.29,55.33,65500.0,41.7529,41.768,41.7001,41.7303,65500.0
2007-03-16 11:05:00,55.33,55.46,55.31,55.36,64300.0,41.7303,41.8283,41.7152,41.7529,64300.0
2007-03-16 11:10:00,55.36,55.37,55.25,55.27,47300.0,41.7529,41.7605,41.67,41.685,47300.0
2007-03-16 11:15:00,55.26,55.27,55.1,55.18,73200.0,41.6775,41.685,41.5568,41.6172,73200.0
2007-03-16 11:20:00,55.18,55.27,55.17,55.25,45300.0,41.6172,41.685,41.6096,41.67,45300.0
2007-03-16 11:25:00,55.26,55.27,55.08,55.12,36600.0,41.6775,41.685,41.5417,41.5719,36600.0
2007-03-16 11:30:00,55.13,55.18,55.03,55.04,47800.0,41.5795,41.6172,41.504,41.5116,47800.0
2007-03-16 11:35:00,55.04,55.12,55.01,55.11,63000.0,41.5116,41.5719,41.4889,41.5644,63000.0
2007-03-16 11:40:00,55.1,55.15,55.06,55.14,31900.0,41.5568,41.5945,41.5267,41.587,31900.0
2007-03-16 11:45:00,55.14,55.24,55.14,55.2,42900.0,41.587,41.6624,41.587,41.6322,42900.0
2007-03-16 11:50:00,55.2,55.2,55.09,55.11,50400.0,41.6322,41.6322,41.5493,41.5644,50400.0
2007-03-16 11:55:00,55.1,55.23,55.1,55.19,57900.0,41.5568,41.6549,41.5568,41.6247,57900.0
2007-03-16 12:00:00,55.19,55.27,55.15,55.19,197900.0,41.6247,41.685,41.5945,41.6247,197900.0
2007-03-16 12:05:00,55.18,55.23,55.18,55.23,73000.0,41.6172,41.6549,41.6172,41.6549,73000.0
2007-03-16 12:10:00,55.24,55.28,55.21,55.24,54100.0,41.6624,41.6926,41.6398,41.6624,54100.0
2007-03-16 12:15:00,55.25,55.26,55.1,55.14,36800.0,41.67,41.6775,41.5568,41.587,36800.0
2007-03-16 12:20:00,55.13,55.25,55.11,55.25,48100.0,41.5795,41.67,41.5644,41.67,48100.0
2007-03-16 12:25:00,55.26,55.26,55.23,55.24,20600.0,41.6775,41.6775,41.6549,41.6624,20600.0
2007-03-16 12:30:00,55.25,55.25,55.15,55.15,28200.0,41.67,41.67,41.5945,41.5945,28200.0
2007-03-16 12:35:00,55.16,55.24,55.16,55.21,14700.0,41.6021,41.6624,41.6021,41.6398,14700.0
2007-03-16 12:40:00,55.22,55.32,55.21,55.31,27700.0,41.6473,41.7228,41.6398,41.7152,27700.0
2007-03-16 12:45:00,55.3,55.33,55.24,55.24,13900.0,41.7077,41.7303,41.6624,41.6624,13900.0
2007-03-16 12:50:00,55.24,55.3,55.23,55.3,27900.0,41.6624,41.7077,41.6549,41.7077,27900.0
2007-03-16 12:55:00,55.3,55.35,55.29,55.32,24100.0,41.7077,41.7454,41.7001,41.7228,24100.0
2007-03-16 13:00:00,55.33,55.36,55.24,55.24,29100.0,41.7303,41.7529,41.6624,41.6624,29100.0
2007-03-16 13:05:00,55.24,55.25,55.23,55.24,12300.0,41.6624,41.67,41.6549,41.6624,12300.0
2007-03-16 13:10:00,55.24,55.33,55.24,55.31,17800.0,41.6624,41.7303,41.6624,41.7152,17800.0
2007-03-16 13:15:00,55.31,55.42,55.31,55.42,26400.0,41.7152,41.7982,41.7152,41.7982,26400.0
2007-03-16 13:20:00,55.42,55.53,55.41,55.48,35100.0,41.7982,41.8811,41.7906,41.8434,35100.0
2007-03-16 13:25:00,55.48,55.48,55.44,55.45,13300.0,41.8434,41.8434,41.8133,41.8208,13300.0
2007-03-16 13:30:00,55.46,55.51,55.43,55.5,19400.0,41.8283,41.866,41.8057,41.8585,19400.0
2007-03-16 13:35:00,55.5,55.52,55.4,55.42,34800.0,41.8585,41.8736,41.7831,41.7982,34800.0
2007-03-16 13:40:00,55.42,55.42,55.36,55.4,17900.0,41.7982,41.7982,41.7529,41.7831,17900.0
2007-03-16 13:45:00,55.4,55.4,55.27,55.32,21300.0,41.7831,41.7831,41.685,41.7228,21300.0
2007-03-16 13:50:00,55.31,55.43,55.31,55.39,20400.0,41.7152,41.8057,41.7152,41.7755,20400.0
2007-03-16 13:55:00,55.39,55.41,55.35,55.35,13800.0,41.7755,41.7906,41.7454,41.7454,13800.0
2007-03-16 14:00:00,55.34,55.35,55.25,55.26,17000.0,41.7378,41.7454,41.67,41.6775,17000.0
2007-03-16 14:05:00,55.26,55.34,55.22,55.22,41600.0,41.6775,41.7378,41.6473,41.6473,41600.0
2007-03-16 14:10:00,55.23,55.24,55.14,55.24,35000.0,41.6549,41.6624,41.587,41.6624,35000.0
2007-03-16 14:15:00,55.23,55.23,55.1,55.12,42000.0,41.6549,41.6549,41.5568,41.5719,42000.0
2007-03-16 14:20:00,55.12,55.15,55.0,55.05,100000.0,41.5719,41.5945,41.4814,41.5191,100000.0
2007-03-16 14:25:00,55.04,55.1,55.04,55.08,35300.0,41.5116,41.5568,41.5116,41.5417,35300.0
2007-03-16 14:30:00,55.09,55.1,54.95,54.96,55900.0,41.5493,41.5568,41.4437,41.4512,55900.0
2007-03-16 14:35:00,54.96,55.12,54.95,55.12,71400.0,41.4512,41.5719,41.4437,41.5719,71400.0
2007-03-16 14:40:00,55.12,55.16,55.11,55.16,106100.0,41.5719,41.6021,41.5644,41.6021,106100.0
2007-03-16 14:45:00,55.16,55.3,55.11,55.29,147000.0,41.6021,41.7077,41.5644,41.7001,147000.0
2007-03-16 14:50:00,55.29,55.3,55.24,55.24,62300.0,41.7001,41.7077,41.6624,41.6624,62300.0
2007-03-16 14:55:00,55.25,55.35,55.25,55.32,364300.0,41.67,41.7454,41.67,41.7228,364300.0
2007-03-16 15:00:00,55.32,55.33,55.27,55.31,321600.0,41.7228,41.7303,41.685,41.7152,321600.0
2007-03-16 15:05:00,55.31,55.33,55.3,55.3,62200.0,41.7152,41.7303,41.7077,41.7077,62200.0
2007-03-16 15:10:00,55.3,55.38,55.3,55.38,62000.0,41.7077,41.768,41.7077,41.768,62000.0
2007-03-16 15:15:00,55.39,55.43,55.37,55.4,43900.0,41.7755,41.8057,41.7605,41.7831,43900.0
2007-03-16 15:20:00,55.4,55.4,55.35,55.4,47700.0,41.7831,41.7831,41.7454,41.7831,47700.0
2007-03-16 15:25:00,55.4,55.44,55.37,55.43,59400.0,41.7831,41.8133,41.7605,41.8057,59400.0
2007-03-16 15:30:00,55.43,55.47,55.38,55.4,81900.0,41.8057,41.8359,41.768,41.7831,81900.0
2007-03-16 15:35:00,55.4,55.43,55.4,55.42,82900.0,41.7831,41.8057,41.7831,41.7982,82900.0
2007-03-16 15:40:00,55.42,55.52,55.39,55.51,164300.0,41.7982,41.8736,41.7755,41.866,164300.0
2007-03-16 15:45:00,55.5,55.58,55.49,55.57,133600.0,41.8585,41.9188,41.851,41.9113,133600.0
2007-03-16 15:50:00,55.58,55.65,55.56,55.59,174000.0,41.9188,41.9716,41.9038,41.9264,174000.0
2007-03-16 15:55:00,55.6,55.6,55.52,55.55,169100.0,41.9339,41.9339,41.8736,41.8962,169100.0
2007-03-19 09:30:00,56.26,56.3,55.88,55.96,125000.0,42.4317,42.4619,42.1451,42.2054,125000.0
2007-03-19 09:35:00,55.97,56.08,55.81,55.84,84700.0,42.213,42.2959,42.0923,42.1149,84700.0
2007-03-19 09:40:00,55.84,55.96,55.82,55.87,78300.0,42.1149,42.2054,42.0999,42.1376,78300.0
2007-03-19 09:45:00,55.89,55.98,55.83,55.83,50800.0,42.1526,42.2205,42.1074,42.1074,50800.0
2007-03-19 09:50:00,55.84,55.85,55.72,55.73,73700.0,42.1149,42.1225,42.0244,42.032,73700.0
2007-03-19 09:55:00,55.73,55.79,55.72,55.72,31900.0,42.032,42.0772,42.0244,42.0244,31900.0
2007-03-19 10:00:00,55.72,55.78,55.65,55.66,53900.0,42.0244,42.0697,41.9716,41.9792,53900.0
2007-03-19 10:05:00,55.66,55.73,55.63,55.68,90400.0,41.9792,42.032,41.9566,41.9943,90400.0
2007-03-19 10:10:00,55.68,55.78,55.65,55.77,72700.0,41.9943,42.0697,41.9716,42.0621,72700.0
2007-03-19 10:15:00,55.78,55.81,55.69,55.71,66300.0,42.0697,42.0923,42.0018,42.0169,66300.0
2007-03-19 10:20:00,55.71,55.71,55.65,55.68,111000.0,42.0169,42.0169,41.9716,41.9943,111000.0
2007-03-19 10:25:00,55.69,55.71,55.65,55.65,92500.0,42.0018,42.0169,41.9716,41.9716,92500.0
2007-03-19 10:30:00,55.66,55.68,55.62,55.68,95700.0,41.9792,41.9943,41.949,41.9943,95700.0
2007-03-19 10:35:00,55.67,55.73,55.65,55.73,42400.0,41.9867,42.032,41.9716,42.032,42400.0
2007-03-19 10:40:00,55.71,55.8,55.66,55.8,111500.0,42.0169,42.0848,41.9792,42.0848,111500.0
2007-03-19 10:45:00,55.79,55.87,55.66,55.7,186100.0,42.0772,42.1376,41.9792,42.0093,186100.0
2007-03-19 10:50:00,55.7,55.89,55.69,55.89,72400.0,42.0093,42.1526,42.0018,42.1526,72400.0
2007-03-19 10:55:00,55.89,55.9,55.82,55.84,160300.0,42.1526,42.1602,42.0999,42.1149,160300.0
2007-03-19 11:00:00,55.83,55.85,55.79,55.79,59500.0,42.1074,42.1225,42.0772,42.0772,59500.0
2007-03-19 11:05:00,55.81,55.85,55.77,55.8,52400.0,42.0923,42.1225,42.0621,42.0848,52400.0
2007-03-19 11:10:00,55.8,55.81,55.77,55.78,22800.0,42.0848,42.0923,42.0621,42.0697,22800.0
2007-03-19 11:15:00,55.77,55.8,55.77,55.8,15200.0,42.0621,42.0848,42.0621,42.0848,15200.0
2007-03-19 11:20:00,55.79,55.8,55.78,55.79,32800.0,42.0772,42.0848,42.0697,42.0772,32800.0
2007-03-19 11:25:00,55.8,55.89,55.8,55.8,86600.0,42.0848,42.1526,42.0848,42.0848,86600.0
2007-03-19 11:30:00,55.8,55.81,55.78,55.79,34200.0,42.0848,42.0923,42.0697,42.0772,34200.0
2007-03-19 11:35:00,55.79,55.86,55.79,55.85,59600.0,42.0772,42.13,42.0772,42.1225,59600.0
2007-03-19 11:40:00,55.84,55.89,55.84,55.87,39300.0,42.1149,42.1526,42.1149,42.1376,39300.0
2007-03-19 11:45:00,55.86,55.86,55.82,55.82,20500.0,42.13,42.13,42.0999,42.0999,20500.0
2007-03-19 11:50:00,55.81,55.83,55.8,55.81,32000.0,42.0923,42.1074,42.0848,42.0923,32000.0
2007-03-19 11:55:00,55.8,55.81,55.75,55.8,53400.0,42.0848,42.0923,42.0471,42.0848,53400.0
2007-03-19 12:00:00,55.8,55.85,55.77,55.83,57000.0,42.0848,42.1225,42.0621,42.1074,57000.0
2007-03-19 12:05:00,55.82,55.82,55.75,55.76,38000.0,42.0999,42.0999,42.0471,42.0546,38000.0
2007-03-19 12:10:00,55.75,55.78,55.74,55.77,65800.0,42.0471,42.0697,42.0395,42.0621,65800.0
2007-03-19 12:15:00,55.77,55.84,55.76,55.78,65900.0,42.0621,42.1149,42.0546,42.0697,65900.0
2007-03-19 12:20:00,55.78,55.8,55.74,55.76,36600.0,42.0697,42.0848,42.0395,42.0546,36600.0
2007-03-19 12:25:00,55.76,55.77,55.75,55.75,45500.0,42.0546,42.0621,42.0471,42.0471,45500.0
2007-03-19 12:30:00,55.75,55.76,55.72,55.72,52600.0,42.0471,42.0546,42.0244,42.0244,52600.0
2007-03-19 12:35:00,55.73,55.73,55.69,55.7,82000.0,42.032,42.032,42.0018,42.0093,82000.0
2007-03-19 12:40:00,55.69,55.69,55.65,55.65,90500.0,42.0018,42.0018,41.9716,41.9716,90500.0
2007-03-19 12:45:00,55.65,55.74,55.61,55.7,160600.0,41.9716,42.0395,41.9415,42.0093,160600.0
2007-03-19 12:50:00,55.7,55.73,55.67,55.7,97500.0,42.0093,42.032,41.9867,42.0093,97500.0
2007-03-19 12:55:00,55.7,55.79,55.67,55.77,64600.0,42.0093,42.0772,41.9867,42.0621,64600.0
2007-03-19 13:00:00,55.77,55.81,55.73,55.79,91100.0,42.0621,42.0923,42.032,42.0772,91100.0
2007-03-19 13:05:00,55.79,55.88,55.78,55.88,64300.0,42.0772,42.1451,42.0697,42.1451,64300.0
2007-03-19 13:10:00,55.87,55.88,55.82,55.84,66600.0,42.1376,42.1451,42.0999,42.1149,66600.0
2007-03-19 13:15:00,55.85,55.9,55.84,55.88,48600.0,42.1225,42.1602,42.1149,42.1451,48600.0
2007-03-19 13:20:00,55.88,56.06,55.88,56.05,187000.0,42.1451,42.2809,42.1451,42.2733,187000.0
2007-03-19 13:25:00,56.05,56.05,55.84,55.85,66600.0,42.2733,42.2733,42.1149,42.1225,66600.0
2007-03-19 13:30:00,55.84,55.85,55.82,55.83,30000.0,42.1149,42.1225,42.0999,42.1074,30000.0
2007-03-19 13:35:00,55.83,55.99,55.82,55.98,54100.0,42.1074,42.2281,42.0999,42.2205,54100.0
2007-03-19 13:40:00,55.97,56.06,55.97,56.0,104500.0,42.213,42.2809,42.213,42.2356,104500.0
2007-03-19 13:45:00,56.0,56.02,55.95,55.98,49900.0,42.2356,42.2507,42.1979,42.2205,49900.0
2007-03-19 13:50:00,55.97,56.0,55.97,55.99,39000.0,42.213,42.2356,42.213,42.2281,39000.0
2007-03-19 13:55:00,56.0,56.0,55.93,55.93,56100.0,42.2356,42.2356,42.1828,42.1828,56100.0
2007-03-19 14:00:00,55.94,55.99,55.88,55.89,101900.0,42.1904,42.2281,42.1451,42.1526,101900.0
2007-03-19 14:05:00,55.89,55.9,55.84,55.84,87100.0,42.1526,42.1602,42.1149,42.1149,87100.0
2007-03-19 14:10:00,55.85,55.85,55.78,55.79,80500.0,42.1225,42.1225,42.0697,42.0772,80500.0
2007-03-19 14:15:00,55.79,55.79,55.65,55.68,200800.0,42.0772,42.0772,41.9716,41.9943,200800.0
2007-03-19 14:20:00,55.68,55.87,55.68,55.81,102500.0,41.9943,42.1376,41.9943,42.0923,102500.0
2007-03-19 14:25:00,55.8,55.81,55.66,55.78,155700.0,42.0848,42.0923,41.9792,42.0697,155700.0
2007-03-19 14:30:00,55.78,55.89,55.77,55.82,98500.0,42.0697,42.1526,42.0621,42.0999,98500.0
2007-03-19 14:35:00,55.81,55.92,55.81,55.91,29100.0,42.0923,42.1753,42.0923,42.1677,29100.0
2007-03-19 14:40:00,55.91,55.95,55.9,55.94,26700.0,42.1677,42.1979,42.1602,42.1904,26700.0
2007-03-19 14:45:00,55.94,55.97,55.93,55.95,37900.0,42.1904,42.213,42.1828,42.1979,37900.0
2007-03-19 14:50:00,55.95,56.01,55.94,56.0,57500.0,42.1979,42.2432,42.1904,42.2356,57500.0
2007-03-19 14:55:00,56.01,56.02,55.95,56.02,75700.0,42.2432,42.2507,42.1979,42.2507,75700.0
2007-03-19 15:00:00,56.01,56.02,55.99,56.01,63400.0,42.2432,42.2507,42.2281,42.2432,63400.0
2007-03-19 15:05:00,56.02,56.02,55.92,55.93,28500.0,42.2507,42.2507,42.1753,42.1828,28500.0
2007-03-19 15:10:00,55.93,55.98,55.92,55.96,38100.0,42.1828,42.2205,42.1753,42.2054,38100.0
2007-03-19 15:15:00,55.97,55.99,55.96,55.98,48200.0,42.213,42.2281,42.2054,42.2205,48200.0
2007-03-19 15:20:00,55.97,56.03,55.97,55.98,76900.0,42.213,42.2582,42.213,42.2205,76900.0
2007-03-19 15:25:00,55.98,55.98,55.91,55.92,62600.0,42.2205,42.2205,42.1677,42.1753,62600.0
2007-03-19 15:30:00,55.92,56.03,55.92,55.99,91300.0,42.1753,42.2582,42.1753,42.2281,91300.0
2007-03-19 15:35:00,55.99,56.06,55.96,56.06,111500.0,42.2281,42.2809,42.2054,42.2809,111500.0
2007-03-19 15:40:00,56.06,56.12,56.06,56.1,140100.0,42.2809,42.3261,42.2809,42.311,140100.0
2007-03-19 15:45:00,56.09,56.1,56.03,56.09,166100.0,42.3035,42.311,42.2582,42.3035,166100.0
2007-03-19 15:50:00,56.09,56.09,56.02,56.02,140500.0,42.3035,42.3035,42.2507,42.2507,140500.0
2007-03-19 15:55:00,56.02,56.05,55.99,56.03,139500.0,42.2507,42.2733,42.2281,42.2582,139500.0
2007-03-20 09:30:00,56.04,56.1,55.92,56.03,74500.0,42.2658,42.311,42.1753,42.2582,74500.0
2007-03-20 09:35:00,56.03,56.23,56.0,56.19,55300.0,42.2582,42.4091,42.2356,42.3789,55300.0
2007-03-20 09:40:00,56.19,56.24,56.15,56.2,50300.0,42.3789,42.4166,42.3487,42.3865,50300.0
2007-03-20 09:45:00,56.23,56.39,56.17,56.27,86300.0,42.4091,42.5298,42.3638,42.4392,86300.0
2007-03-20 09:50:00,56.27,56.27,56.22,56.24,34300.0,42.4392,42.4392,42.4015,42.4166,34300.0
2007-03-20 09:55:00,56.25,56.27,56.14,56.15,30600.0,42.4242,42.4392,42.3412,42.3487,30600.0
2007-03-20 10:00:00,56.13,56.16,56.03,56.03,53900.0,42.3337,42.3563,42.2582,42.2582,53900.0
2007-03-20 10:05:00,56.04,56.1,56.03,56.09,41500.0,42.2658,42.311,42.2582,42.3035,41500.0
2007-03-20 10:10:00,56.1,56.11,56.05,56.08,53900.0,42.311,42.3186,42.2733,42.2959,53900.0
2007-03-20 10:15:00,56.07,56.11,55.99,56.07,65200.0,42.2884,42.3186,42.2281,42.2884,65200.0
2007-03-20 10:20:00,56.07,56.15,56.05,56.15,57000.0,42.2884,42.3487,42.2733,42.3487,57000.0
2007-03-20 10:25:00,56.15,56.16,56.07,56.12,42100.0,42.3487,42.3563,42.2884,42.3261,42100.0
2007-03-20 10:30:00,56.12,56.15,56.06,56.09,20200.0,42.3261,42.3487,42.2809,42.3035,20200.0
2007-03-20 10:35:00,56.1,56.16,56.06,56.06,30400.0,42.311,42.3563,42.2809,42.2809,30400.0
2007-03-20 10:40:00,56.05,56.14,56.05,56.14,40700.0,42.2733,42.3412,42.2733,42.3412,40700.0
2007-03-20 10:45:00,56.15,56.24,56.13,56.21,59600.0,42.3487,42.4166,42.3337,42.394,59600.0
2007-03-20 10:50:00,56.21,56.26,56.11,56.13,40900.0,42.394,42.4317,42.3186,42.3337,40900.0
2007-03-20 10:55:00,56.12,56.18,56.09,56.18,31500.0,42.3261,42.3714,42.3035,42.3714,31500.0
2007-03-20 11:00:00,56.17,56.18,56.13,56.13,43700.0,42.3638,42.3714,42.3337,42.3337,43700.0
2007-03-20 11:05:00,56.14,56.19,56.12,56.13,62600.0,42.3412,42.3789,42.3261,42.3337,62600.0
2007-03-20 11:10:00,56.14,56.19,56.12,56.18,42500.0,42.3412,42.3789,42.3261,42.3714,42500.0
2007-03-20 11:15:00,56.18,56.23,56.14,56.17,45700.0,42.3714,42.4091,42.3412,42.3638,45700.0
2007-03-20 11:20:00,56.17,56.17,56.1,56.1,18000.0,42.3638,42.3638,42.311,42.311,18000.0
2007-03-20 11:25:00,56.11,56.16,56.08,56.08,31200.0,42.3186,42.3563,42.2959,42.2959,31200.0
2007-03-20 11:30:00,56.08,56.08,56.05,56.06,21800.0,42.2959,42.2959,42.2733,42.2809,21800.0
2007-03-20 11:35:00,56.05,56.05,56.02,56.04,44600.0,42.2733,42.2733,42.2507,42.2658,44600.0
2007-03-20 11:40:00,56.04,56.06,56.03,56.04,35700.0,42.2658,42.2809,42.2582,42.2658,35700.0
2007-03-20 11:45:00,56.04,56.07,56.03,56.04,49400.0,42.2658,42.2884,42.2582,42.2658,49400.0
2007-03-20 11:50:00,56.05,56.14,56.03,56.13,23200.0,42.2733,42.3412,42.2582,42.3337,23200.0
2007-03-20 11:55:00,56.13,56.18,56.08,56.09,29600.0,42.3337,42.3714,42.2959,42.3035,29600.0
2007-03-20 12:00:00,56.08,56.16,56.08,56.14,54100.0,42.2959,42.3563,42.2959,42.3412,54100.0
2007-03-20 12:05:00,56.14,56.2,56.14,56.17,43300.0,42.3412,42.3865,42.3412,42.3638,43300.0
2007-03-20 12:10:00,56.18,56.19,56.17,56.19,10200.0,42.3714,42.3789,42.3638,42.3789,10200.0
2007-03-20 12:15:00,56.19,56.2,56.17,56.18,16100.0,42.3789,42.3865,42.3638,42.3714,16100.0
2007-03-20 12:20:00,56.19,56.24,56.18,56.21,32400.0,42.3789,42.4166,42.3714,42.394,32400.0
2007-03-20 12:25:00,56.22,56.33,56.22,56.32,110600.0,42.4015,42.4845,42.4015,42.477,110600.0
2007-03-20 12:30:00,56.33,56.41,56.32,56.32,63700.0,42.4845,42.5448,42.477,42.477,63700.0
2007-03-20 12:35:00,56.32,56.32,56.26,56.27,26000.0,42.477,42.477,42.4317,42.4392,26000.0
2007-03-20 12:40:00,56.26,56.27,56.23,56.26,30200.0,42.4317,42.4392,42.4091,42.4317,30200.0
2007-03-20 12:45:00,56.25,56.28,56.19,56.2,25900.0,42.4242,42.4468,42.3789,42.3865,25900.0
2007-03-20 12:50:00,56.19,56.19,56.14,56.15,119100.0,42.3789,42.3789,42.3412,42.3487,119100.0
2007-03-20 12:55:00,56.15,56.15,56.13,56.14,30800.0,42.3487,42.3487,42.3337,42.3412,30800.0
2007-03-20 13:00:00,56.13,56.18,56.13,56.15,32300.0,42.3337,42.3714,42.3337,42.3487,32300.0
2007-03-20 13:05:00,56.15,56.2,56.12,56.15,105200.0,42.3487,42.3865,42.3261,42.3487,105200.0
2007-03-20 13:10:00,56.14,56.15,56.12,56.13,28600.0,42.3412,42.3487,42.3261,42.3337,28600.0
2007-03-20 13:15:00,56.13,56.15,56.1,56.11,29500.0,42.3337,42.3487,42.311,42.3186,29500.0
2007-03-20 13:20:00,56.11,56.16,56.11,56.13,29000.0,42.3186,42.3563,42.3186,42.3337,29000.0
2007-03-20 13:25:00,56.14,56.17,56.11,56.11,26900.0,42.3412,42.3638,42.3186,42.3186,26900.0
2007-03-20 13:30:00,56.12,56.15,56.08,56.08,37000.0,42.3261,42.3487,42.2959,42.2959,37000.0
2007-03-20 13:35:00,56.08,56.08,56.04,56.05,30900.0,42.2959,42.2959,42.2658,42.2733,30900.0
2007-03-20 13:40:00,56.06,56.06,56.04,56.05,26900.0,42.2809,42.2809,42.2658,42.2733,26900.0
2007-03-20 13:45:00,56.06,56.06,56.03,56.04,41200.0,42.2809,42.2809,42.2582,42.2658,41200.0
2007-03-20 13:50:00,56.04,56.05,56.0,56.03,22700.0,42.2658,42.2733,42.2356,42.2582,22700.0
2007-03-20 13:55:00,56.03,56.06,55.98,56.06,27100.0,42.2582,42.2809,42.2205,42.2809,27100.0
2007-03-20 14:00:00,56.04,56.06,56.03,56.04,20000.0,42.2658,42.2809,42.2582,42.2658,20000.0
2007-03-20 14:05:00,56.04,56.06,56.03,56.05,36400.0,42.2658,42.2809,42.2582,42.2733,36400.0
2007-03-20 14:10:00,56.05,56.07,56.04,56.06,30300.0,42.2733,42.2884,42.2658,42.2809,30300.0
2007-03-20 14:15:00,56.05,56.08,56.05,56.08,12200.0,42.2733,42.2959,42.2733,42.2959,12200.0
2007-03-20 14:20:00,56.08,56.13,56.08,56.13,23900.0,42.2959,42.3337,42.2959,42.3337,23900.0
2007-03-20 14:25:00,56.13,56.18,56.1,56.12,44500.0,42.3337,42.3714,42.311,42.3261,44500.0
2007-03-20 14:30:00,56.12,56.13,56.06,56.07,43400.0,42.3261,42.3337,42.2809,42.2884,43400.0
2007-03-20 14:35:00,56.07,56.11,56.03,56.08,34700.0,42.2884,42.3186,42.2582,42.2959,34700.0
2007-03-20 14:40:00,56.08,56.12,56.04,56.11,31000.0,42.2959,42.3261,42.2658,42.3186,31000.0
2007-03-20 14:45:00,56.11,56.15,56.11,56.14,20300.0,42.3186,42.3487,42.3186,42.3412,20300.0
2007-03-20 14:50:00,56.15,56.15,56.13,56.13,25000.0,42.3487,42.3487,42.3337,42.3337,25000.0
2007-03-20 14:55:00,56.13,56.13,56.09,56.11,14700.0,42.3337,42.3337,42.3035,42.3186,14700.0
2007-03-20 15:00:00,56.11,56.15,56.11,56.13,58200.0,42.3186,42.3487,42.3186,42.3337,58200.0
2007-03-20 15:05:00,56.13,56.16,56.11,56.16,33300.0,42.3337,42.3563,42.3186,42.3563,33300.0
2007-03-20 15:10:00,56.15,56.23,56.15,56.23,29100.0,42.3487,42.4091,42.3487,42.4091,29100.0
2007-03-20 15:15:00,56.24,56.24,56.13,56.15,52600.0,42.4166,42.4166,42.3337,42.3487,52600.0
2007-03-20 15:20:00,56.16,56.23,56.16,56.22,36200.0,42.3563,42.4091,42.3563,42.4015,36200.0
2007-03-20 15:25:00,56.22,56.23,56.15,56.17,32500.0,42.4015,42.4091,42.3487,42.3638,32500.0
2007-03-20 15:30:00,56.18,56.28,56.18,56.23,70000.0,42.3714,42.4468,42.3714,42.4091,70000.0
2007-03-20 15:35:00,56.23,56.27,56.21,56.23,71400.0,42.4091,42.4392,42.394,42.4091,71400.0
2007-03-20 15:40:00,56.23,56.23,56.2,56.23,31900.0,42.4091,42.4091,42.3865,42.4091,31900.0
2007-03-20 15:45:00,56.23,56.3,56.22,56.29,106600.0,42.4091,42.4619,42.4015,42.4543,106600.0
2007-03-20 15:50:00,56.29,56.29,56.23,56.24,91000.0,42.4543,42.4543,42.4091,42.4166,91000.0
2007-03-20 15:55:00,56.23,56.3,56.23,56.3,179000.0,42.4091,42.4619,42.4091,42.4619,179000.0
2007-03-21 09:30:00,56.27,56.27,56.11,56.21,79400.0,42.4392,42.4392,42.3186,42.394,79400.0
2007-03-21 09:35:00,56.21,56.32,56.13,56.15,40700.0,42.394,42.477,42.3337,42.3487,40700.0
2007-03-21 09:40:00,56.15,56.15,56.06,56.06,53800.0,42.3487,42.3487,42.2809,42.2809,53800.0
2007-03-21 09:45:00,56.07,56.12,56.0,56.08,96300.0,42.2884,42.3261,42.2356,42.2959,96300.0
2007-03-21 09:50:00,56.09,56.12,55.97,55.99,94900.0,42.3035,42.3261,42.213,42.2281,94900.0
2007-03-21 09:55:00,55.99,56.0,55.96,55.99,52000.0,42.2281,42.2356,42.2054,42.2281,52000.0
2007-03-21 10:00:00,55.99,56.0,55.97,55.99,32800.0,42.2281,42.2356,42.213,42.2281,32800.0
2007-03-21 10:05:00,55.98,56.0,55.97,55.98,35900.0,42.2205,42.2356,42.213,42.2205,35900.0
2007-03-21 10:10:00,55.98,56.04,55.96,55.98,62800.0,42.2205,42.2658,42.2054,42.2205,62800.0
2007-03-21 10:15:00,55.98,56.02,55.92,55.93,63100.0,42.2205,42.2507,42.1753,42.1828,63100.0
2007-03-21 10:20:00,55.92,55.93,55.84,55.89,64800.0,42.1753,42.1828,42.1149,42.1526,64800.0
2007-03-21 10:25:00,55.9,55.9,55.82,55.89,65300.0,42.1602,42.1602,42.0999,42.1526,65300.0
2007-03-21 10:30:00,55.89,55.96,55.75,55.79,111600.0,42.1526,42.2054,42.0471,42.0772,111600.0
2007-03-21 10:35:00,55.77,55.89,55.75,55.8,60300.0,42.0621,42.1526,42.0471,42.0848,60300.0
2007-03-21 10:40:00,55.8,55.8,55.77,55.78,39300.0,42.0848,42.0848,42.0621,42.0697,39300.0
2007-03-21 10:45:00,55.78,55.78,55.75,55.77,45300.0,42.0697,42.0697,42.0471,42.0621,45300.0
2007-03-21 10:50:00,55.76,55.9,55.72,55.9,70500.0,42.0546,42.1602,42.0244,42.1602,70500.0
2007-03-21 10:55:00,55.9,55.91,55.86,55.91,22000.0,42.1602,42.1677,42.13,42.1677,22000.0
2007-03-21 11:00:00,55.9,55.94,55.89,55.91,26500.0,42.1602,42.1904,42.1526,42.1677,26500.0
2007-03-21 11:05:00,55.91,55.92,55.8,55.81,35000.0,42.1677,42.1753,42.0848,42.0923,35000.0
2007-03-21 11:10:00,55.8,55.82,55.75,55.78,59800.0,42.0848,42.0999,42.0471,42.0697,59800.0
2007-03-21 11:15:00,55.78,55.86,55.75,55.82,92300.0,42.0697,42.13,42.0471,42.0999,92300.0
2007-03-21 11:20:00,55.81,55.82,55.75,55.76,48600.0,42.0923,42.0999,42.0471,42.0546,48600.0
2007-03-21 11:25:00,55.76,55.77,55.72,55.73,52400.0,42.0546,42.0621,42.0244,42.032,52400.0
2007-03-21 11:30:00,55.73,55.78,55.7,55.77,48100.0,42.032,42.0697,42.0093,42.0621,48100.0
2007-03-21 11:35:00,55.77,55.82,55.76,55.81,116500.0,42.0621,42.0999,42.0546,42.0923,116500.0
2007-03-21 11:40:00,55.81,55.82,55.75,55.75,66600.0,42.0923,42.0999,42.0471,42.0471,66600.0
2007-03-21 11:45:00,55.75,55.78,55.73,55.74,57200.0,42.0471,42.0697,42.032,42.0395,57200.0
2007-03-21 11:50:00,55.73,55.73,55.66,55.73,50000.0,42.032,42.032,41.9792,42.032,50000.0
2007-03-21 11:55:00,55.73,55.74,55.7,55.73,20300.0,42.032,42.0395,42.0093,42.032,20300.0
2007-03-21 12:00:00,55.72,55.8,55.72,55.78,17900.0,42.0244,42.0848,42.0244,42.0697,17900.0
2007-03-21 12:05:00,55.77,55.81,55.77,55.81,19200.0,42.0621,42.0923,42.0621,42.0923,19200.0
2007-03-21 12:10:00,55.81,55.81,55.79,55.81,10800.0,42.0923,42.0923,42.0772,42.0923,10800.0
2007-03-21 12:15:00,55.81,55.82,55.77,55.78,18900.0,42.0923,42.0999,42.0621,42.0697,18900.0
2007-03-21 12:20:00,55.77,55.79,55.77,55.78,8900.0,42.0621,42.0772,42.0621,42.0697,8900.0
2007-03-21 12:25:00,55.79,55.82,55.78,55.81,21500.0,42.0772,42.0999,42.0697,42.0923,21500.0
2007-03-21 12:30:00,55.8,55.82,55.76,55.81,19600.0,42.0848,42.0999,42.0546,42.0923,19600.0
2007-03-21 12:35:00,55.8,55.86,55.8,55.86,21200.0,42.0848,42.13,42.0848,42.13,21200.0
2007-03-21 12:40:00,55.86,55.89,55.83,55.89,26000.0,42.13,42.1526,42.1074,42.1526,26000.0
2007-03-21 12:45:00,55.9,55.93,55.9,55.93,44700.0,42.1602,42.1828,42.1602,42.1828,44700.0
2007-03-21 12:50:00,55.93,55.94,55.89,55.91,28700.0,42.1828,42.1904,42.1526,42.1677,28700.0
2007-03-21 12:55:00,55.91,55.97,55.91,55.96,26000.0,42.1677,42.213,42.1677,42.2054,26000.0
2007-03-21 13:00:00,55.97,55.97,55.89,55.89,33900.0,42.213,42.213,42.1526,42.1526,33900.0
2007-03-21 13:05:00,55.89,55.91,55.89,55.91,15100.0,42.1526,42.1677,42.1526,42.1677,15100.0
2007-03-21 13:10:00,55.91,55.95,55.9,55.95,20100.0,42.1677,42.1979,42.1602,42.1979,20100.0
2007-03-21 13:15:00,55.95,55.96,55.89,55.89,68800.0,42.1979,42.2054,42.1526,42.1526,68800.0
2007-03-21 13:20:00,55.88,55.9,55.85,55.85,22900.0,42.1451,42.1602,42.1225,42.1225,22900.0
2007-03-21 13:25:00,55.85,55.86,55.81,55.84,32900.0,42.1225,42.13,42.0923,42.1149,32900.0
2007-03-21 13:30:00,55.85,55.85,55.81,55.85,25500.0,42.1225,42.1225,42.0923,42.1225,25500.0
2007-03-21 13:35:00,55.85,55.9,55.81,55.87,46500.0,42.1225,42.1602,42.0923,42.1376,46500.0
2007-03-21 13:40:00,55.88,55.91,55.86,55.86,95600.0,42.1451,42.1677,42.13,42.13,95600.0
2007-03-21 13:45:00,55.85,55.87,55.82,55.85,32100.0,42.1225,42.1376,42.0999,42.1225,32100.0
2007-03-21 13:50:00,55.84,55.85,55.82,55.85,16200.0,42.1149,42.1225,42.0999,42.1225,16200.0
2007-03-21 13:55:00,55.85,55.9,55.85,55.87,94100.0,42.1225,42.1602,42.1225,42.1376,94100.0
2007-03-21 14:00:00,55.88,55.98,55.87,55.97,82900.0,42.1451,42.2205,42.1376,42.213,82900.0
2007-03-21 14:05:00,55.98,56.07,55.96,56.04,54800.0,42.2205,42.2884,42.2054,42.2658,54800.0
2007-03-21 14:10:00,56.05,56.1,56.02,56.07,81400.0,42.2733,42.311,42.2507,42.2884,81400.0
2007-03-21 14:15:00,56.07,56.5,56.03,56.38,290300.0,42.2884,42.6127,42.2582,42.5222,290300.0
2007-03-21 14:20:00,56.38,56.79,56.37,56.78,292100.0,42.5222,42.8314,42.5147,42.8239,292100.0
2007-03-21 14:25:00,56.78,57.02,56.76,56.99,256500.0,42.8239,43.0049,42.8088,42.9823,256500.0
2007-03-21 14:30:00,57.01,57.08,56.94,57.01,131900.0,42.9974,43.0502,42.9446,42.9974,131900.0
2007-03-21 14:35:00,57.0,57.05,56.89,56.97,77400.0,42.9898,43.0275,42.9069,42.9672,77400.0
2007-03-21 14:40:00,56.97,57.3,56.93,57.3,206600.0,42.9672,43.2161,42.937,43.2161,206600.0
2007-03-21 14:45:00,57.3,57.33,57.16,57.22,150300.0,43.2161,43.2387,43.1105,43.1557,150300.0
2007-03-21 14:50:00,57.23,57.3,57.14,57.3,117300.0,43.1633,43.2161,43.0954,43.2161,117300.0
2007-03-21 14:55:00,57.31,57.56,57.28,57.49,156400.0,43.2236,43.4122,43.201,43.3594,156400.0
2007-03-21 15:00:00,57.49,57.75,57.49,57.6,269800.0,43.3594,43.5555,43.3594,43.4423,269800.0
2007-03-21 15:05:00,57.6,57.65,57.46,57.59,170600.0,43.4423,43.4801,43.3368,43.4348,170600.0
2007-03-21 15:10:00,57.6,57.6,57.4,57.41,173900.0,43.4423,43.4423,43.2915,43.299,173900.0
2007-03-21 15:15:00,57.41,57.43,57.17,57.17,151900.0,43.299,43.3141,43.118,43.118,151900.0
2007-03-21 15:20:00,57.17,57.27,57.13,57.14,176700.0,43.118,43.1935,43.0879,43.0954,176700.0
2007-03-21 15:25:00,57.15,57.25,57.13,57.23,107900.0,43.1029,43.1784,43.0879,43.1633,107900.0
2007-03-21 15:30:00,57.25,57.33,57.19,57.27,180900.0,43.1784,43.2387,43.1331,43.1935,180900.0
2007-03-21 15:35:00,57.27,57.41,57.24,57.34,150400.0,43.1935,43.299,43.1708,43.2462,150400.0
2007-03-21 15:40:00,57.34,57.46,57.34,57.46,247100.0,43.2462,43.3368,43.2462,43.3368,247100.0
2007-03-21 15:45:00,57.45,57.64,57.45,57.63,213300.0,43.3292,43.4725,43.3292,43.465,213300.0
2007-03-21 15:50:00,57.64,57.65,57.45,57.5,273100.0,43.4725,43.4801,43.3292,43.3669,273100.0
2007-03-21 15:55:00,57.49,57.51,57.42,57.47,184800.0,43.3594,43.3745,43.3066,43.3443,184800.0
2007-03-22 09:30:00,57.4,57.48,57.25,57.46,124000.0,43.2915,43.3518,43.1784,43.3368,124000.0
2007-03-22 09:35:00,57.46,57.46,57.35,57.35,65400.0,43.3368,43.3368,43.2538,43.2538,65400.0
2007-03-22 09:40:00,57.36,57.5,57.35,57.41,150100.0,43.2613,43.3669,43.2538,43.299,150100.0
2007-03-22 09:45:00,57.41,57.44,57.35,57.36,109700.0,43.299,43.3217,43.2538,43.2613,109700.0
2007-03-22 09:50:00,57.37,57.41,57.31,57.38,72600.0,43.2689,43.299,43.2236,43.2764,72600.0
2007-03-22 09:55:00,57.39,57.45,57.27,57.29,90000.0,43.284,43.3292,43.1935,43.2085,90000.0
2007-03-22 10:00:00,57.28,57.36,57.25,57.33,71500.0,43.201,43.2613,43.1784,43.2387,71500.0
2007-03-22 10:05:00,57.31,57.37,57.18,57.36,113900.0,43.2236,43.2689,43.1256,43.2613,113900.0
2007-03-22 10:10:00,57.34,57.38,57.28,57.3,51400.0,43.2462,43.2764,43.201,43.2161,51400.0
2007-03-22 10:15:00,57.31,57.34,57.25,57.27,49100.0,43.2236,43.2462,43.1784,43.1935,49100.0
2007-03-22 10:20:00,57.26,57.27,57.17,57.19,73900.0,43.1859,43.1935,43.118,43.1331,73900.0
2007-03-22 10:25:00,57.19,57.27,57.08,57.26,87900.0,43.1331,43.1935,43.0502,43.1859,87900.0
2007-03-22 10:30:00,57.26,57.28,57.25,57.25,69900.0,43.1859,43.201,43.1784,43.1784,69900.0
2007-03-22 10:35:00,57.25,57.26,57.15,57.15,110400.0,43.1784,43.1859,43.1029,43.1029,110400.0
2007-03-22 10:40:00,57.15,57.36,57.09,57.34,115500.0,43.1029,43.2613,43.0577,43.2462,115500.0
2007-03-22 10:45:00,57.33,57.34,57.21,57.21,65200.0,43.2387,43.2462,43.1482,43.1482,65200.0
2007-03-22 10:50:00,57.21,57.23,56.96,56.99,112400.0,43.1482,43.1633,42.9597,42.9823,112400.0
2007-03-22 10:55:00,56.99,57.15,56.97,57.08,96900.0,42.9823,43.1029,42.9672,43.0502,96900.0
2007-03-22 11:00:00,57.08,57.08,56.89,56.91,172800.0,43.0502,43.0502,42.9069,42.9219,172800.0
2007-03-22 11:05:00,56.9,57.03,56.84,57.02,92800.0,42.9144,43.0124,42.8691,43.0049,92800.0
2007-03-22 11:10:00,57.02,57.03,56.94,56.95,65900.0,43.0049,43.0124,42.9446,42.9521,65900.0
2007-03-22 11:15:00,56.95,57.05,56.95,57.02,28200.0,42.9521,43.0275,42.9521,43.0049,28200.0
2007-03-22 11:20:00,57.03,57.15,57.03,57.15,59900.0,43.0124,43.1029,43.0124,43.1029,59900.0
2007-03-22 11:25:00,57.14,57.2,57.08,57.15,51000.0,43.0954,43.1407,43.0502,43.1029,51000.0
2007-03-22 11:30:00,57.15,57.17,57.12,57.16,29200.0,43.1029,43.118,43.0803,43.1105,29200.0
2007-03-22 11:35:00,57.15,57.19,57.1,57.19,38000.0,43.1029,43.1331,43.0652,43.1331,38000.0
2007-03-22 11:40:00,57.18,57.2,57.1,57.13,39300.0,43.1256,43.1407,43.0652,43.0879,39300.0
2007-03-22 11:45:00,57.13,57.14,57.03,57.03,34900.0,43.0879,43.0954,43.0124,43.0124,34900.0
2007-03-22 11:50:00,57.04,57.07,57.0,57.02,82200.0,43.02,43.0426,42.9898,43.0049,82200.0
2007-03-22 11:55:00,57.01,57.15,57.01,57.14,52700.0,42.9974,43.1029,42.9974,43.0954,52700.0
2007-03-22 12:00:00,57.14,57.16,57.1,57.15,69000.0,43.0954,43.1105,43.0652,43.1029,69000.0
2007-03-22 12:05:00,57.16,57.23,57.15,57.23,56100.0,43.1105,43.1633,43.1029,43.1633,56100.0
2007-03-22 12:10:00,57.22,57.31,57.19,57.26,69000.0,43.1557,43.2236,43.1331,43.1859,69000.0
2007-03-22 12:15:00,57.26,57.33,57.25,57.29,57300.0,43.1859,43.2387,43.1784,43.2085,57300.0
2007-03-22 12:20:00,57.31,57.39,57.26,57.38,70200.0,43.2236,43.284,43.1859,43.2764,70200.0
2007-03-22 12:25:00,57.38,57.39,57.35,57.36,44800.0,43.2764,43.284,43.2538,43.2613,44800.0
2007-03-22 12:30:00,57.36,57.5,57.36,57.43,88200.0,43.2613,43.3669,43.2613,43.3141,88200.0
2007-03-22 12:35:00,57.43,57.44,57.39,57.4,47000.0,43.3141,43.3217,43.284,43.2915,47000.0
2007-03-22 12:40:00,57.4,57.42,57.34,57.41,149100.0,43.2915,43.3066,43.2462,43.299,149100.0
2007-03-22 12:45:00,57.41,57.41,57.33,57.35,47600.0,43.299,43.299,43.2387,43.2538,47600.0
2007-03-22 12:50:00,57.34,57.36,57.34,57.35,61500.0,43.2462,43.2613,43.2462,43.2538,61500.0
2007-03-22 12:55:00,57.34,57.34,57.21,57.23,42500.0,43.2462,43.2462,43.1482,43.1633,42500.0
2007-03-22 13:00:00,57.22,57.32,57.22,57.3,60100.0,43.1557,43.2312,43.1557,43.2161,60100.0
2007-03-22 13:05:00,57.3,57.36,57.25,57.32,36400.0,43.2161,43.2613,43.1784,43.2312,36400.0
2007-03-22 13:10:00,57.32,57.39,57.32,57.38,16600.0,43.2312,43.284,43.2312,43.2764,16600.0
2007-03-22 13:15:00,57.38,57.39,57.35,57.39,16200.0,43.2764,43.284,43.2538,43.284,16200.0
2007-03-22 13:20:00,57.39,57.4,57.31,57.32,37800.0,43.284,43.2915,43.2236,43.2312,37800.0
2007-03-22 13:25:00,57.32,57.39,57.32,57.33,19500.0,43.2312,43.284,43.2312,43.2387,19500.0
2007-03-22 13:30:00,57.33,57.33,57.26,57.33,46500.0,43.2387,43.2387,43.1859,43.2387,46500.0
2007-03-22 13:35:00,57.34,57.34,57.22,57.28,41900.0,43.2462,43.2462,43.1557,43.201,41900.0
2007-03-22 13:40:00,57.28,57.38,57.26,57.34,92000.0,43.201,43.2764,43.1859,43.2462,92000.0
2007-03-22 13:45:00,57.34,57.37,57.3,57.3,18200.0,43.2462,43.2689,43.2161,43.2161,18200.0
2007-03-22 13:50:00,57.31,57.36,57.29,57.32,25000.0,43.2236,43.2613,43.2085,43.2312,25000.0
2007-03-22 13:55:00,57.33,57.36,57.3,57.36,27700.0,43.2387,43.2613,43.2161,43.2613,27700.0
2007-03-22 14:00:00,57.37,57.43,57.37,57.41,56500.0,43.2689,43.3141,43.2689,43.299,56500.0
2007-03-22 14:05:00,57.42,57.51,57.41,57.5,53600.0,43.3066,43.3745,43.299,43.3669,53600.0
2007-03-22 14:10:00,57.49,57.5,57.45,57.45,32000.0,43.3594,43.3669,43.3292,43.3292,32000.0
2007-03-22 14:15:00,57.45,57.54,57.44,57.47,40400.0,43.3292,43.3971,43.3217,43.3443,40400.0
2007-03-22 14:20:00,57.46,57.55,57.45,57.55,104700.0,43.3368,43.4046,43.3292,43.4046,104700.0
2007-03-22 14:25:00,57.54,57.54,57.49,57.5,44400.0,43.3971,43.3971,43.3594,43.3669,44400.0
2007-03-22 14:30:00,57.5,57.54,57.49,57.52,28100.0,43.3669,43.3971,43.3594,43.382,28100.0
2007-03-22 14:35:00,57.52,57.55,57.48,57.54,40700.0,43.382,43.4046,43.3518,43.3971,40700.0
2007-03-22 14:40:00,57.54,57.57,57.52,57.52,16200.0,43.3971,43.4197,43.382,43.382,16200.0
2007-03-22 14:45:00,57.52,57.57,57.48,57.56,21700.0,43.382,43.4197,43.3518,43.4122,21700.0
2007-03-22 14:50:00,57.55,57.58,57.5,57.56,29700.0,43.4046,43.4273,43.3669,43.4122,29700.0
2007-03-22 14:55:00,57.54,57.54,57.48,57.52,57000.0,43.3971,43.3971,43.3518,43.382,57000.0
2007-03-22 15:00:00,57.51,57.58,57.5,57.55,65000.0,43.3745,43.4273,43.3669,43.4046,65000.0
2007-03-22 15:05:00,57.56,57.56,57.51,57.51,44000.0,43.4122,43.4122,43.3745,43.3745,44000.0
2007-03-22 15:10:00,57.51,57.55,57.5,57.52,112800.0,43.3745,43.4046,43.3669,43.382,112800.0
2007-03-22 15:15:00,57.52,57.53,57.5,57.51,63200.0,43.382,43.3895,43.3669,43.3745,63200.0
2007-03-22 15:20:00,57.5,57.52,57.47,57.47,74700.0,43.3669,43.382,43.3443,43.3443,74700.0
2007-03-22 15:25:00,57.46,57.51,57.41,57.51,79100.0,43.3368,43.3745,43.299,43.3745,79100.0
2007-03-22 15:30:00,57.5,57.6,57.49,57.55,135000.0,43.3669,43.4423,43.3594,43.4046,135000.0
2007-03-22 15:35:00,57.56,57.56,57.47,57.47,78000.0,43.4122,43.4122,43.3443,43.3443,78000.0
2007-03-22 15:40:00,57.48,57.52,57.45,57.51,80600.0,43.3518,43.382,43.3292,43.3745,80600.0
2007-03-22 15:45:00,57.52,57.52,57.4,57.4,72900.0,43.382,43.382,43.2915,43.2915,72900.0
2007-03-22 15:50:00,57.4,57.48,57.4,57.47,132300.0,43.2915,43.3518,43.2915,43.3443,132300.0
2007-03-22 15:55:00,57.46,57.48,57.43,57.43,84600.0,43.3368,43.3518,43.3141,43.3141,84600.0
2007-03-23 09:30:00,57.58,57.68,57.3,57.38,95400.0,43.4273,43.5027,43.2161,43.2764,95400.0
2007-03-23 09:35:00,57.38,57.66,57.37,57.53,66200.0,43.2764,43.4876,43.2689,43.3895,66200.0
2007-03-23 09:40:00,57.56,57.56,57.44,57.49,28600.0,43.4122,43.4122,43.3217,43.3594,28600.0
2007-03-23 09:45:00,57.47,57.54,57.46,57.53,64000.0,43.3443,43.3971,43.3368,43.3895,64000.0
2007-03-23 09:50:00,57.53,57.58,57.5,57.51,50100.0,43.3895,43.4273,43.3669,43.3745,50100.0
2007-03-23 09:55:00,57.51,57.55,57.48,57.5,40000.0,43.3745,43.4046,43.3518,43.3669,40000.0
2007-03-23 10:00:00,57.51,57.91,57.51,57.85,179700.0,43.3745,43.6761,43.3745,43.6309,179700.0
2007-03-23 10:05:00,57.84,57.88,57.69,57.75,66900.0,43.6234,43.6535,43.5102,43.5555,66900.0
2007-03-23 10:10:00,57.75,57.77,57.67,57.72,48100.0,43.5555,43.5706,43.4951,43.5328,48100.0
2007-03-23 10:15:00,57.71,57.79,57.6,57.62,49800.0,43.5253,43.5856,43.4423,43.4574,49800.0
2007-03-23 10:20:00,57.62,57.66,57.47,57.49,65100.0,43.4574,43.4876,43.3443,43.3594,65100.0
2007-03-23 10:25:00,57.49,57.55,57.44,57.53,35800.0,43.3594,43.4046,43.3217,43.3895,35800.0
2007-03-23 10:30:00,57.52,57.57,57.49,57.54,49200.0,43.382,43.4197,43.3594,43.3971,49200.0
2007-03-23 10:35:00,57.54,57.67,57.52,57.65,45700.0,43.3971,43.4951,43.382,43.4801,45700.0
2007-03-23 10:40:00,57.64,57.68,57.55,57.65,87700.0,43.4725,43.5027,43.4046,43.4801,87700.0
2007-03-23 10:45:00,57.65,57.69,57.61,57.68,37100.0,43.4801,43.5102,43.4499,43.5027,37100.0
2007-03-23 10:50:00,57.68,57.79,57.68,57.76,51300.0,43.5027,43.5856,43.5027,43.563,51300.0
2007-03-23 10:55:00,57.75,57.8,57.69,57.73,41400.0,43.5555,43.5932,43.5102,43.5404,41400.0
2007-03-23 11:00:00,57.72,57.75,57.68,57.69,26500.0,43.5328,43.5555,43.5027,43.5102,26500.0
2007-03-23 11:05:00,57.68,57.68,57.59,57.65,36600.0,43.5027,43.5027,43.4348,43.4801,36600.0
2007-03-23 11:10:00,57.66,57.69,57.59,57.68,42800.0,43.4876,43.5102,43.4348,43.5027,42800.0
2007-03-23 11:15:00,57.68,57.83,57.68,57.8,48200.0,43.5027,43.6158,43.5027,43.5932,48200.0
2007-03-23 11:20:00,57.8,57.83,57.73,57.82,56500.0,43.5932,43.6158,43.5404,43.6083,56500.0
2007-03-23 11:25:00,57.83,57.83,57.73,57.74,23900.0,43.6158,43.6158,43.5404,43.5479,23900.0
2007-03-23 11:30:00,57.73,57.75,57.69,57.72,19700.0,43.5404,43.5555,43.5102,43.5328,19700.0
2007-03-23 11:35:00,57.74,57.8,57.71,57.75,22500.0,43.5479,43.5932,43.5253,43.5555,22500.0
2007-03-23 11:40:00,57.75,57.77,57.69,57.7,38800.0,43.5555,43.5706,43.5102,43.5178,38800.0
2007-03-23 11:45:00,57.7,57.77,57.68,57.77,28300.0,43.5178,43.5706,43.5027,43.5706,28300.0
2007-03-23 11:50:00,57.77,57.79,57.72,57.75,30200.0,43.5706,43.5856,43.5328,43.5555,30200.0
2007-03-23 11:55:00,57.76,57.81,57.74,57.76,23900.0,43.563,43.6007,43.5479,43.563,23900.0
2007-03-23 12:00:00,57.76,57.82,57.74,57.75,19300.0,43.563,43.6083,43.5479,43.5555,19300.0
2007-03-23 12:05:00,57.75,57.76,57.7,57.71,32200.0,43.5555,43.563,43.5178,43.5253,32200.0
2007-03-23 12:10:00,57.7,57.75,57.68,57.69,39500.0,43.5178,43.5555,43.5027,43.5102,39500.0
2007-03-23 12:15:00,57.7,57.74,57.69,57.73,32200.0,43.5178,43.5479,43.5102,43.5404,32200.0
2007-03-23 12:20:00,57.73,57.75,57.71,57.73,13800.0,43.5404,43.5555,43.5253,43.5404,13800.0
2007-03-23 12:25:00,57.73,57.74,57.71,57.74,18600.0,43.5404,43.5479,43.5253,43.5479,18600.0
2007-03-23 12:30:00,57.74,57.74,57.66,57.66,28200.0,43.5479,43.5479,43.4876,43.4876,28200.0
2007-03-23 12:35:00,57.67,57.67,57.6,57.6,40800.0,43.4951,43.4951,43.4423,43.4423,40800.0
2007-03-23 12:40:00,57.6,57.64,57.59,57.61,12000.0,43.4423,43.4725,43.4348,43.4499,12000.0
2007-03-23 12:45:00,57.61,57.63,57.59,57.61,10000.0,43.4499,43.465,43.4348,43.4499,10000.0
2007-03-23 12:50:00,57.6,57.62,57.57,57.59,27700.0,43.4423,43.4574,43.4197,43.4348,27700.0
2007-03-23 12:55:00,57.6,57.63,57.58,57.6,37600.0,43.4423,43.465,43.4273,43.4423,37600.0
2007-03-23 13:00:00,57.6,57.68,57.6,57.6,31100.0,43.4423,43.5027,43.4423,43.4423,31100.0
2007-03-23 13:05:00,57.59,57.64,57.59,57.6,19100.0,43.4348,43.4725,43.4348,43.4423,19100.0
2007-03-23 13:10:00,57.6,57.6,57.45,57.46,31800.0,43.4423,43.4423,43.3292,43.3368,31800.0
2007-03-23 13:15:00,57.45,57.55,57.45,57.53,12600.0,43.3292,43.4046,43.3292,43.3895,12600.0
2007-03-23 13:20:00,57.54,57.54,57.44,57.48,14700.0,43.3971,43.3971,43.3217,43.3518,14700.0
2007-03-23 13:25:00,57.46,57.55,57.46,57.49,15000.0,43.3368,43.4046,43.3368,43.3594,15000.0
2007-03-23 13:30:00,57.49,57.55,57.48,57.52,9900.0,43.3594,43.4046,43.3518,43.382,9900.0
2007-03-23 13:35:00,57.52,57.52,57.45,57.48,24400.0,43.382,43.382,43.3292,43.3518,24400.0
2007-03-23 13:40:00,57.49,57.51,57.47,57.48,11300.0,43.3594,43.3745,43.3443,43.3518,11300.0
2007-03-23 13:45:00,57.48,57.5,57.47,57.49,9300.0,43.3518,43.3669,43.3443,43.3594,9300.0
2007-03-23 13:50:00,57.49,57.5,57.48,57.48,9600.0,43.3594,43.3669,43.3518,43.3518,9600.0
2007-03-23 13:55:00,57.47,57.47,57.43,57.46,12800.0,43.3443,43.3443,43.3141,43.3368,12800.0
2007-03-23 14:00:00,57.47,57.49,57.44,57.47,14900.0,43.3443,43.3594,43.3217,43.3443,14900.0
2007-03-23 14:05:00,57.47,57.48,57.44,57.44,11300.0,43.3443,43.3518,43.3217,43.3217,11300.0
2007-03-23 14:10:00,57.44,57.48,57.42,57.42,15600.0,43.3217,43.3518,43.3066,43.3066,15600.0
2007-03-23 14:15:00,57.43,57.43,57.33,57.34,38800.0,43.3141,43.3141,43.2387,43.2462,38800.0
2007-03-23 14:20:00,57.34,57.36,57.29,57.35,56200.0,43.2462,43.2613,43.2085,43.2538,56200.0
2007-03-23 14:25:00,57.36,57.37,57.32,57.34,22500.0,43.2613,43.2689,43.2312,43.2462,22500.0
2007-03-23 14:30:00,57.34,57.42,57.32,57.32,51500.0,43.2462,43.3066,43.2312,43.2312,51500.0
2007-03-23 14:35:00,57.32,57.33,57.27,57.29,52100.0,43.2312,43.2387,43.1935,43.2085,52100.0
2007-03-23 14:40:00,57.29,57.37,57.28,57.36,24800.0,43.2085,43.2689,43.201,43.2613,24800.0
2007-03-23 14:45:00,57.36,57.37,57.31,57.33,22900.0,43.2613,43.2689,43.2236,43.2387,22900.0
2007-03-23 14:50:00,57.34,57.38,57.31,57.38,22500.0,43.2462,43.2764,43.2236,43.2764,22500.0
2007-03-23 14:55:00,57.38,57.44,57.38,57.43,20300.0,43.2764,43.3217,43.2764,43.3141,20300.0
2007-03-23 15:00:00,57.42,57.45,57.39,57.44,27900.0,43.3066,43.3292,43.284,43.3217,27900.0
2007-03-23 15:05:00,57.43,57.44,57.27,57.34,94100.0,43.3141,43.3217,43.1935,43.2462,94100.0
2007-03-23 15:10:00,57.34,57.45,57.34,57.45,33800.0,43.2462,43.3292,43.2462,43.3292,33800.0
2007-03-23 15:15:00,57.45,57.5,57.42,57.44,28400.0,43.3292,43.3669,43.3066,43.3217,28400.0
2007-03-23 15:20:00,57.45,57.49,57.44,57.48,28600.0,43.3292,43.3594,43.3217,43.3518,28600.0
2007-03-23 15:25:00,57.48,57.51,57.48,57.5,25600.0,43.3518,43.3745,43.3518,43.3669,25600.0
2007-03-23 15:30:00,57.51,57.53,57.49,57.51,31600.0,43.3745,43.3895,43.3594,43.3745,31600.0
2007-03-23 15:35:00,57.51,57.51,57.48,57.5,24200.0,43.3745,43.3745,43.3518,43.3669,24200.0
2007-03-23 15:40:00,57.49,57.5,57.48,57.48,25500.0,43.3594,43.3669,43.3518,43.3518,25500.0
2007-03-23 15:45:00,57.48,57.48,57.42,57.45,47000.0,43.3518,43.3518,43.3066,43.3292,47000.0
2007-03-23 15:50:00,57.46,57.48,57.45,57.46,28200.0,43.3368,43.3518,43.3292,43.3368,28200.0
2007-03-23 15:55:00,57.46,57.47,57.4,57.46,77800.0,43.3368,43.3443,43.2915,43.3368,77800.0
2007-03-26 09:30:00,57.4,57.57,57.1,57.18,79500.0,43.2915,43.4197,43.0652,43.1256,79500.0
2007-03-26 09:35:00,57.18,57.4,57.18,57.38,47100.0,43.1256,43.2915,43.1256,43.2764,47100.0
2007-03-26 09:40:00,57.38,57.4,57.1,57.15,75000.0,43.2764,43.2915,43.0652,43.1029,75000.0
2007-03-26 09:45:00,57.15,57.33,57.13,57.32,61100.0,43.1029,43.2387,43.0879,43.2312,61100.0
2007-03-26 09:50:00,57.32,57.33,57.22,57.3,48900.0,43.2312,43.2387,43.1557,43.2161,48900.0
2007-03-26 09:55:00,57.32,57.35,57.24,57.3,21000.0,43.2312,43.2538,43.1708,43.2161,21000.0
2007-03-26 10:00:00,57.29,57.31,56.8,56.97,120700.0,43.2085,43.2236,42.839,42.9672,120700.0
2007-03-26 10:05:00,56.97,56.98,56.69,56.83,99200.0,42.9672,42.9747,42.756,42.8616,99200.0
2007-03-26 10:10:00,56.84,57.12,56.82,56.88,96700.0,42.8691,43.0803,42.8541,42.8993,96700.0
2007-03-26 10:15:00,56.89,57.12,56.87,56.94,73300.0,42.9069,43.0803,42.8918,42.9446,73300.0
2007-03-26 10:20:00,56.94,56.96,56.69,56.73,108800.0,42.9446,42.9597,42.756,42.7862,108800.0
2007-03-26 10:25:00,56.7,56.88,56.69,56.75,83400.0,42.7636,42.8993,42.756,42.8013,83400.0
2007-03-26 10:30:00,56.74,56.88,56.69,56.75,89200.0,42.7937,42.8993,42.756,42.8013,89200.0
2007-03-26 10:35:00,56.74,56.76,56.72,56.75,29600.0,42.7937,42.8088,42.7786,42.8013,29600.0
2007-03-26 10:40:00,56.75,56.87,56.73,56.8,53100.0,42.8013,42.8918,42.7862,42.839,53100.0
2007-03-26 10:45:00,56.8,56.88,56.78,56.87,56600.0,42.839,42.8993,42.8239,42.8918,56600.0
2007-03-26 10:50:00,56.88,56.94,56.88,56.94,31600.0,42.8993,42.9446,42.8993,42.9446,31600.0
2007-03-26 10:55:00,56.94,57.02,56.93,57.02,42400.0,42.9446,43.0049,42.937,43.0049,42400.0
2007-03-26 11:00:00,57.02,57.02,56.78,56.81,67500.0,43.0049,43.0049,42.8239,42.8465,67500.0
2007-03-26 11:05:00,56.81,56.89,56.79,56.87,46300.0,42.8465,42.9069,42.8314,42.8918,46300.0
2007-03-26 11:10:00,56.87,56.89,56.8,56.87,22400.0,42.8918,42.9069,42.839,42.8918,22400.0
2007-03-26 11:15:00,56.87,56.95,56.83,56.95,50600.0,42.8918,42.9521,42.8616,42.9521,50600.0
2007-03-26 11:20:00,56.95,57.09,56.94,56.99,63100.0,42.9521,43.0577,42.9446,42.9823,63100.0
2007-03-26 11:25:00,56.99,57.02,56.93,56.94,38000.0,42.9823,43.0049,42.937,42.9446,38000.0
2007-03-26 11:30:00,56.93,57.02,56.93,57.0,67900.0,42.937,43.0049,42.937,42.9898,67900.0
2007-03-26 11:35:00,57.01,57.09,56.99,57.08,50700.0,42.9974,43.0577,42.9823,43.0502,50700.0
2007-03-26 11:40:00,57.08,57.09,57.05,57.06,34900.0,43.0502,43.0577,43.0275,43.0351,34900.0
2007-03-26 11:45:00,57.07,57.07,56.91,56.92,21500.0,43.0426,43.0426,42.9219,42.9295,21500.0
2007-03-26 11:50:00,56.91,57.03,56.91,57.0,28400.0,42.9219,43.0124,42.9219,42.9898,28400.0
2007-03-26 11:55:00,57.0,57.06,56.96,57.06,38300.0,42.9898,43.0351,42.9597,43.0351,38300.0
2007-03-26 12:00:00,57.06,57.1,57.03,57.1,35300.0,43.0351,43.0652,43.0124,43.0652,35300.0
2007-03-26 12:05:00,57.1,57.12,57.05,57.07,32800.0,43.0652,43.0803,43.0275,43.0426,32800.0
2007-03-26 12:10:00,57.07,57.1,57.06,57.09,20400.0,43.0426,43.0652,43.0351,43.0577,20400.0
2007-03-26 12:15:00,57.09,57.1,57.07,57.1,13600.0,43.0577,43.0652,43.0426,43.0652,13600.0
2007-03-26 12:20:00,57.1,57.18,57.1,57.15,53300.0,43.0652,43.1256,43.0652,43.1029,53300.0
2007-03-26 12:25:00,57.15,57.18,57.12,57.15,39100.0,43.1029,43.1256,43.0803,43.1029,39100.0
2007-03-26 12:30:00,57.13,57.18,57.12,57.13,19800.0,43.0879,43.1256,43.0803,43.0879,19800.0
2007-03-26 12:35:00,57.12,57.13,57.03,57.03,38800.0,43.0803,43.0879,43.0124,43.0124,38800.0
2007-03-26 12:40:00,57.04,57.04,56.97,57.01,34600.0,43.02,43.02,42.9672,42.9974,34600.0
2007-03-26 12:45:00,57.01,57.12,57.01,57.08,31300.0,42.9974,43.0803,42.9974,43.0502,31300.0
2007-03-26 12:50:00,57.09,57.09,57.02,57.02,10200.0,43.0577,43.0577,43.0049,43.0049,10200.0
2007-03-26 12:55:00,57.01,57.06,56.99,57.06,26200.0,42.9974,43.0351,42.9823,43.0351,26200.0
2007-03-26 13:00:00,57.06,57.06,57.0,57.01,11700.0,43.0351,43.0351,42.9898,42.9974,11700.0
2007-03-26 13:05:00,57.01,57.03,56.99,57.0,42600.0,42.9974,43.0124,42.9823,42.9898,42600.0
2007-03-26 13:10:00,57.01,57.03,57.0,57.0,14600.0,42.9974,43.0124,42.9898,42.9898,14600.0
2007-03-26 13:15:00,57.01,57.04,56.99,57.02,30500.0,42.9974,43.02,42.9823,43.0049,30500.0
2007-03-26 13:20:00,57.03,57.06,57.0,57.04,17800.0,43.0124,43.0351,42.9898,43.02,17800.0
2007-03-26 13:25:00,57.04,57.04,56.98,57.01,19500.0,43.02,43.02,42.9747,42.9974,19500.0
2007-03-26 13:30:00,57.0,57.08,56.99,57.04,37700.0,42.9898,43.0502,42.9823,43.02,37700.0
2007-03-26 13:35:00,57.03,57.07,57.02,57.02,18800.0,43.0124,43.0426,43.0049,43.0049,18800.0
2007-03-26 13:40:00,57.02,57.07,57.0,57.02,31300.0,43.0049,43.0426,42.9898,43.0049,31300.0
2007-03-26 13:45:00,57.03,57.03,56.94,56.95,33100.0,43.0124,43.0124,42.9446,42.9521,33100.0
2007-03-26 13:50:00,56.95,56.98,56.92,56.95,22300.0,42.9521,42.9747,42.9295,42.9521,22300.0
2007-03-26 13:55:00,56.95,57.05,56.94,57.04,18900.0,42.9521,43.0275,42.9446,43.02,18900.0
2007-03-26 14:00:00,57.04,57.1,56.97,57.03,91800.0,43.02,43.0652,42.9672,43.0124,91800.0
2007-03-26 14:05:00,57.04,57.07,56.97,56.98,28400.0,43.02,43.0426,42.9672,42.9747,28400.0
2007-03-26 14:10:00,56.98,57.02,56.93,56.95,21900.0,42.9747,43.0049,42.937,42.9521,21900.0
2007-03-26 14:15:00,56.94,57.02,56.93,57.01,64500.0,42.9446,43.0049,42.937,42.9974,64500.0
2007-03-26 14:20:00,57.0,57.0,56.9,56.91,25700.0,42.9898,42.9898,42.9144,42.9219,25700.0
2007-03-26 14:25:00,56.9,56.98,56.9,56.97,14900.0,42.9144,42.9747,42.9144,42.9672,14900.0
2007-03-26 14:30:00,56.98,57.01,56.93,56.94,21600.0,42.9747,42.9974,42.937,42.9446,21600.0
2007-03-26 14:35:00,56.94,56.94,56.9,56.92,25100.0,42.9446,42.9446,42.9144,42.9295,25100.0
2007-03-26 14:40:00,56.91,56.97,56.91,56.94,21900.0,42.9219,42.9672,42.9219,42.9446,21900.0
2007-03-26 14:45:00,56.93,56.95,56.92,56.94,13300.0,42.937,42.9521,42.9295,42.9446,13300.0
2007-03-26 14:50:00,56.93,56.96,56.93,56.93,11600.0,42.937,42.9597,42.937,42.937,11600.0
2007-03-26 14:55:00,56.94,56.96,56.9,56.94,34600.0,42.9446,42.9597,42.9144,42.9446,34600.0
2007-03-26 15:00:00,56.94,57.0,56.92,56.93,30900.0,42.9446,42.9898,42.9295,42.937,30900.0
2007-03-26 15:05:00,56.93,56.93,56.9,56.91,36600.0,42.937,42.937,42.9144,42.9219,36600.0
2007-03-26 15:10:00,56.9,56.93,56.87,56.88,31500.0,42.9144,42.937,42.8918,42.8993,31500.0
2007-03-26 15:15:00,56.88,56.95,56.86,56.94,26200.0,42.8993,42.9521,42.8842,42.9446,26200.0
2007-03-26 15:20:00,56.93,57.03,56.92,57.02,19700.0,42.937,43.0124,42.9295,43.0049,19700.0
2007-03-26 15:25:00,57.02,57.12,57.02,57.06,43700.0,43.0049,43.0803,43.0049,43.0351,43700.0
2007-03-26 15:30:00,57.07,57.23,57.06,57.21,83500.0,43.0426,43.1633,43.0351,43.1482,83500.0
2007-03-26 15:35:00,57.22,57.22,57.01,57.01,64700.0,43.1557,43.1557,42.9974,42.9974,64700.0
2007-03-26 15:40:00,57.01,57.1,57.0,57.1,108000.0,42.9974,43.0652,42.9898,43.0652,108000.0
2007-03-26 15:45:00,57.1,57.18,57.1,57.16,91300.0,43.0652,43.1256,43.0652,43.1105,91300.0
2007-03-26 15:50:00,57.17,57.17,57.14,57.15,97500.0,43.118,43.118,43.0954,43.1029,97500.0
2007-03-26 15:55:00,57.15,57.2,57.14,57.15,95300.0,43.1029,43.1407,43.0954,43.1029,95300.0
2007-03-27 09:30:00,56.95,57.05,56.85,56.91,108100.0,42.9521,43.0275,42.8767,42.9219,108100.0
2007-03-27 09:35:00,56.92,56.98,56.87,56.89,56700.0,42.9295,42.9747,42.8918,42.9069,56700.0
2007-03-27 09:40:00,56.89,56.96,56.78,56.87,77900.0,42.9069,42.9597,42.8239,42.8918,77900.0
2007-03-27 09:45:00,56.86,56.97,56.85,56.92,68300.0,42.8842,42.9672,42.8767,42.9295,68300.0
2007-03-27 09:50:00,56.92,56.93,56.81,56.87,52200.0,42.9295,42.937,42.8465,42.8918,52200.0
2007-03-27 09:55:00,56.87,56.88,56.75,56.76,58100.0,42.8918,42.8993,42.8013,42.8088,58100.0
2007-03-27 10:00:00,56.78,56.91,56.72,56.82,75800.0,42.8239,42.9219,42.7786,42.8541,75800.0
2007-03-27 10:05:00,56.83,56.84,56.66,56.67,77400.0,42.8616,42.8691,42.7334,42.7409,77400.0
2007-03-27 10:10:00,56.7,56.85,56.65,56.69,44400.0,42.7636,42.8767,42.7258,42.756,44400.0
2007-03-27 10:15:00,56.69,56.92,56.69,56.88,41200.0,42.756,42.9295,42.756,42.8993,41200.0
2007-03-27 10:20:00,56.88,56.92,56.77,56.9,58100.0,42.8993,42.9295,42.8164,42.9144,58100.0
2007-03-27 10:25:00,56.91,56.99,56.85,56.85,70300.0,42.9219,42.9823,42.8767,42.8767,70300.0
2007-03-27 10:30:00,56.85,56.85,56.68,56.79,66400.0,42.8767,42.8767,42.7485,42.8314,66400.0
2007-03-27 10:35:00,56.79,56.88,56.75,56.85,28800.0,42.8314,42.8993,42.8013,42.8767,28800.0
2007-03-27 10:40:00,56.86,56.86,56.74,56.75,61500.0,42.8842,42.8842,42.7937,42.8013,61500.0
2007-03-27 10:45:00,56.77,56.8,56.67,56.75,62400.0,42.8164,42.839,42.7409,42.8013,62400.0
2007-03-27 10:50:00,56.75,56.83,56.72,56.78,40700.0,42.8013,42.8616,42.7786,42.8239,40700.0
2007-03-27 10:55:00,56.8,56.83,56.74,56.83,28500.0,42.839,42.8616,42.7937,42.8616,28500.0
2007-03-27 11:00:00,56.82,56.83,56.74,56.76,38900.0,42.8541,42.8616,42.7937,42.8088,38900.0
2007-03-27 11:05:00,56.76,56.84,56.73,56.74,52700.0,42.8088,42.8691,42.7862,42.7937,52700.0
2007-03-27 11:10:00,56.74,56.74,56.68,56.73,35100.0,42.7937,42.7937,42.7485,42.7862,35100.0
2007-03-27 11:15:00,56.73,56.74,56.69,56.69,22800.0,42.7862,42.7937,42.756,42.756,22800.0
2007-03-27 11:20:00,56.69,56.7,56.59,56.59,64800.0,42.756,42.7636,42.6806,42.6806,64800.0
2007-03-27 11:25:00,56.6,56.6,56.51,56.54,54800.0,42.6881,42.6881,42.6203,42.6429,54800.0
2007-03-27 11:30:00,56.52,56.59,56.47,56.58,70800.0,42.6278,42.6806,42.5901,42.6731,70800.0
2007-03-27 11:35:00,56.58,56.63,56.58,56.62,23100.0,42.6731,42.7108,42.6731,42.7032,23100.0
2007-03-27 11:40:00,56.63,56.65,56.58,56.63,46700.0,42.7108,42.7258,42.6731,42.7108,46700.0
2007-03-27 11:45:00,56.63,56.65,56.61,56.64,30300.0,42.7108,42.7258,42.6957,42.7183,30300.0
2007-03-27 11:50:00,56.63,56.65,56.58,56.59,42100.0,42.7108,42.7258,42.6731,42.6806,42100.0
2007-03-27 11:55:00,56.58,56.59,56.51,56.55,47500.0,42.6731,42.6806,42.6203,42.6504,47500.0
2007-03-27 12:00:00,56.54,56.56,56.44,56.48,189600.0,42.6429,42.658,42.5675,42.5976,189600.0
2007-03-27 12:05:00,56.47,56.65,56.47,56.62,117300.0,42.5901,42.7258,42.5901,42.7032,117300.0
2007-03-27 12:10:00,56.62,56.63,56.49,56.49,40700.0,42.7032,42.7108,42.6052,42.6052,40700.0
2007-03-27 12:15:00,56.49,56.54,56.47,56.54,61600.0,42.6052,42.6429,42.5901,42.6429,61600.0
2007-03-27 12:20:00,56.54,56.61,56.5,56.55,76500.0,42.6429,42.6957,42.6127,42.6504,76500.0
2007-03-27 12:25:00,56.54,56.59,56.51,56.58,67300.0,42.6429,42.6806,42.6203,42.6731,67300.0
2007-03-27 12:30:00,56.57,56.62,56.53,56.59,79200.0,42.6655,42.7032,42.6353,42.6806,79200.0
2007-03-27 12:35:00,56.59,56.65,56.56,56.59,97600.0,42.6806,42.7258,42.658,42.6806,97600.0
2007-03-27 12:40:00,56.59,56.62,56.54,56.55,53100.0,42.6806,42.7032,42.6429,42.6504,53100.0
2007-03-27 12:45:00,56.55,56.55,56.46,56.5,96500.0,42.6504,42.6504,42.5825,42.6127,96500.0
2007-03-27 12:50:00,56.5,56.52,56.48,56.49,62200.0,42.6127,42.6278,42.5976,42.6052,62200.0
2007-03-27 12:55:00,56.49,56.51,56.46,56.5,39300.0,42.6052,42.6203,42.5825,42.6127,39300.0
2007-03-27 13:00:00,56.51,56.51,56.44,56.49,62500.0,42.6203,42.6203,42.5675,42.6052,62500.0
2007-03-27 13:05:00,56.5,56.53,56.47,56.52,67300.0,42.6127,42.6353,42.5901,42.6278,67300.0
2007-03-27 13:10:00,56.51,56.53,56.46,56.49,42100.0,42.6203,42.6353,42.5825,42.6052,42100.0
2007-03-27 13:15:00,56.5,56.5,56.4,56.43,96800.0,42.6127,42.6127,42.5373,42.5599,96800.0
2007-03-27 13:20:00,56.43,56.48,56.42,56.45,25500.0,42.5599,42.5976,42.5524,42.575,25500.0
2007-03-27 13:25:00,56.46,56.49,56.44,56.48,20100.0,42.5825,42.6052,42.5675,42.5976,20100.0
2007-03-27 13:30:00,56.48,56.49,56.41,56.48,39300.0,42.5976,42.6052,42.5448,42.5976,39300.0
2007-03-27 13:35:00,56.48,56.57,56.47,56.56,73700.0,42.5976,42.6655,42.5901,42.658,73700.0
2007-03-27 13:40:00,56.57,56.64,56.56,56.64,63500.0,42.6655,42.7183,42.658,42.7183,63500.0
2007-03-27 13:45:00,56.64,56.65,56.54,56.54,118200.0,42.7183,42.7258,42.6429,42.6429,118200.0
2007-03-27 13:50:00,56.54,56.63,56.53,56.62,24500.0,42.6429,42.7108,42.6353,42.7032,24500.0
2007-03-27 13:55:00,56.62,56.62,56.54,56.55,35100.0,42.7032,42.7032,42.6429,42.6504,35100.0
2007-03-27 14:00:00,56.55,56.58,56.47,56.47,37200.0,42.6504,42.6731,42.5901,42.5901,37200.0
2007-03-27 14:05:00,56.47,56.55,56.47,56.47,29900.0,42.5901,42.6504,42.5901,42.5901,29900.0
2007-03-27 14:10:00,56.46,56.55,56.46,56.53,61600.0,42.5825,42.6504,42.5825,42.6353,61600.0
2007-03-27 14:15:00,56.52,56.55,56.44,56.48,43700.0,42.6278,42.6504,42.5675,42.5976,43700.0
2007-03-27 14:20:00,56.49,56.5,56.42,56.43,29300.0,42.6052,42.6127,42.5524,42.5599,29300.0
2007-03-27 14:25:00,56.43,56.44,56.41,56.42,50500.0,42.5599,42.5675,42.5448,42.5524,50500.0
2007-03-27 14:30:00,56.41,56.54,56.4,56.51,53800.0,42.5448,42.6429,42.5373,42.6203,53800.0
2007-03-27 14:35:00,56.5,56.5,56.46,56.46,26600.0,42.6127,42.6127,42.5825,42.5825,26600.0
2007-03-27 14:40:00,56.47,56.47,56.45,56.47,28300.0,42.5901,42.5901,42.575,42.5901,28300.0
2007-03-27 14:45:00,56.47,56.47,56.41,56.44,41700.0,42.5901,42.5901,42.5448,42.5675,41700.0
2007-03-27 14:50:00,56.44,56.47,56.43,56.46,64500.0,42.5675,42.5901,42.5599,42.5825,64500.0
2007-03-27 14:55:00,56.46,56.57,56.45,56.57,64900.0,42.5825,42.6655,42.575,42.6655,64900.0
2007-03-27 15:00:00,56.58,56.62,56.46,56.47,57700.0,42.6731,42.7032,42.5825,42.5901,57700.0
2007-03-27 15:05:00,56.47,56.61,56.46,56.61,53900.0,42.5901,42.6957,42.5825,42.6957,53900.0
2007-03-27 15:10:00,56.61,56.67,56.6,56.66,27500.0,42.6957,42.7409,42.6881,42.7334,27500.0
2007-03-27 15:15:00,56.65,56.68,56.65,56.66,28600.0,42.7258,42.7485,42.7258,42.7334,28600.0
2007-03-27 15:20:00,56.65,56.66,56.57,56.64,51500.0,42.7258,42.7334,42.6655,42.7183,51500.0
2007-03-27 15:25:00,56.63,56.66,56.59,56.6,73000.0,42.7108,42.7334,42.6806,42.6881,73000.0
2007-03-27 15:30:00,56.61,56.68,56.57,56.58,86300.0,42.6957,42.7485,42.6655,42.6731,86300.0
2007-03-27 15:35:00,56.57,56.8,56.53,56.8,225600.0,42.6655,42.839,42.6353,42.839,225600.0
2007-03-27 15:40:00,56.8,56.8,56.4,56.5,368500.0,42.839,42.839,42.5373,42.6127,368500.0
2007-03-27 15:45:00,56.48,56.5,56.38,56.42,137500.0,42.5976,42.6127,42.5222,42.5524,137500.0
2007-03-27 15:50:00,56.42,56.49,56.41,56.42,167300.0,42.5524,42.6052,42.5448,42.5524,167300.0
2007-03-27 15:55:00,56.42,56.6,56.41,56.43,188900.0,42.5524,42.6881,42.5448,42.5599,188900.0
2007-03-28 09:30:00,56.3,56.36,56.1,56.2,210900.0,42.4619,42.5071,42.311,42.3865,210900.0
2007-03-28 09:35:00,56.19,56.3,56.11,56.13,104700.0,42.3789,42.4619,42.3186,42.3337,104700.0
2007-03-28 09:40:00,56.12,56.2,56.0,56.2,77500.0,42.3261,42.3865,42.2356,42.3865,77500.0
2007-03-28 09:45:00,56.18,56.2,56.09,56.13,77500.0,42.3714,42.3865,42.3035,42.3337,77500.0
2007-03-28 09:50:00,56.13,56.22,56.06,56.08,82700.0,42.3337,42.4015,42.2809,42.2959,82700.0
2007-03-28 09:55:00,56.08,56.17,56.06,56.09,100800.0,42.2959,42.3638,42.2809,42.3035,100800.0
2007-03-28 10:00:00,56.1,56.19,56.04,56.1,50500.0,42.311,42.3789,42.2658,42.311,50500.0
2007-03-28 10:05:00,56.11,56.18,56.0,56.02,77700.0,42.3186,42.3714,42.2356,42.2507,77700.0
2007-03-28 10:10:00,56.03,56.04,55.91,55.96,99000.0,42.2582,42.2658,42.1677,42.2054,99000.0
2007-03-28 10:15:00,55.96,56.07,55.93,56.0,41800.0,42.2054,42.2884,42.1828,42.2356,41800.0
2007-03-28 10:20:00,56.01,56.08,55.98,56.08,40200.0,42.2432,42.2959,42.2205,42.2959,40200.0
2007-03-28 10:25:00,56.07,56.13,56.04,56.04,36600.0,42.2884,42.3337,42.2658,42.2658,36600.0
2007-03-28 10:30:00,56.04,56.05,55.85,55.86,199800.0,42.2658,42.2733,42.1225,42.13,199800.0
2007-03-28 10:35:00,55.85,55.92,55.81,55.89,130900.0,42.1225,42.1753,42.0923,42.1526,130900.0
2007-03-28 10:40:00,55.88,55.9,55.69,55.71,95600.0,42.1451,42.1602,42.0018,42.0169,95600.0
2007-03-28 10:45:00,55.7,56.85,55.61,55.71,89700.0,42.0093,42.8767,41.9415,42.0169,89700.0
2007-03-28 10:50:00,55.71,55.82,55.7,55.78,76800.0,42.0169,42.0999,42.0093,42.0697,76800.0
2007-03-28 10:55:00,55.79,55.89,55.73,55.87,65400.0,42.0772,42.1526,42.032,42.1376,65400.0
2007-03-28 11:00:00,55.86,55.86,55.74,55.85,53800.0,42.13,42.13,42.0395,42.1225,53800.0
2007-03-28 11:05:00,55.85,55.98,55.84,55.88,87600.0,42.1225,42.2205,42.1149,42.1451,87600.0
2007-03-28 11:10:00,55.9,55.96,55.83,55.85,65100.0,42.1602,42.2054,42.1074,42.1225,65100.0
2007-03-28 11:15:00,55.85,55.9,55.82,55.88,34600.0,42.1225,42.1602,42.0999,42.1451,34600.0
2007-03-28 11:20:00,55.88,55.92,55.78,55.79,64100.0,42.1451,42.1753,42.0697,42.0772,64100.0
2007-03-28 11:25:00,55.79,55.83,55.66,55.79,64600.0,42.0772,42.1074,41.9792,42.0772,64600.0
2007-03-28 11:30:00,55.78,55.85,55.74,55.82,50800.0,42.0697,42.1225,42.0395,42.0999,50800.0
2007-03-28 11:35:00,55.82,55.91,55.81,55.91,70700.0,42.0999,42.1677,42.0923,42.1677,70700.0
2007-03-28 11:40:00,55.89,55.9,55.83,55.85,36000.0,42.1526,42.1602,42.1074,42.1225,36000.0
2007-03-28 11:45:00,55.85,55.9,55.85,55.89,15100.0,42.1225,42.1602,42.1225,42.1526,15100.0
2007-03-28 11:50:00,55.89,55.91,55.86,55.91,30700.0,42.1526,42.1677,42.13,42.1677,30700.0
2007-03-28 11:55:00,55.91,55.93,55.88,55.88,36000.0,42.1677,42.1828,42.1451,42.1451,36000.0
2007-03-28 12:00:00,55.89,56.0,55.83,55.99,65900.0,42.1526,42.2356,42.1074,42.2281,65900.0
2007-03-28 12:05:00,55.99,56.04,55.93,55.98,75300.0,42.2281,42.2658,42.1828,42.2205,75300.0
2007-03-28 12:10:00,55.99,56.01,55.87,56.01,52300.0,42.2281,42.2432,42.1376,42.2432,52300.0
2007-03-28 12:15:00,56.01,56.1,55.92,56.1,49700.0,42.2432,42.311,42.1753,42.311,49700.0
2007-03-28 12:20:00,56.1,56.15,56.02,56.1,96000.0,42.311,42.3487,42.2507,42.311,96000.0
2007-03-28 12:25:00,56.09,56.15,55.98,55.98,38800.0,42.3035,42.3487,42.2205,42.2205,38800.0
2007-03-28 12:30:00,55.99,56.07,55.97,56.03,27300.0,42.2281,42.2884,42.213,42.2582,27300.0
2007-03-28 12:35:00,56.01,56.03,55.98,56.02,26100.0,42.2432,42.2582,42.2205,42.2507,26100.0
2007-03-28 12:40:00,56.03,56.07,56.01,56.05,22300.0,42.2582,42.2884,42.2432,42.2733,22300.0
2007-03-28 12:45:00,56.05,56.13,55.97,55.97,57600.0,42.2733,42.3337,42.213,42.213,57600.0
2007-03-28 12:50:00,55.96,56.0,55.92,55.97,24600.0,42.2054,42.2356,42.1753,42.213,24600.0
2007-03-28 12:55:00,55.97,56.02,55.94,56.01,16700.0,42.213,42.2507,42.1904,42.2432,16700.0
2007-03-28 13:00:00,56.0,56.0,55.87,55.88,32200.0,42.2356,42.2356,42.1376,42.1451,32200.0
2007-03-28 13:05:00,55.88,55.89,55.85,55.86,28000.0,42.1451,42.1526,42.1225,42.13,28000.0
2007-03-28 13:10:00,55.86,55.88,55.82,55.83,35200.0,42.13,42.1451,42.0999,42.1074,35200.0
2007-03-28 13:15:00,55.82,55.88,55.82,55.88,21000.0,42.0999,42.1451,42.0999,42.1451,21000.0
2007-03-28 13:20:00,55.89,56.0,55.88,56.0,45900.0,42.1526,42.2356,42.1451,42.2356,45900.0
2007-03-28 13:25:00,55.99,56.0,55.96,55.99,29700.0,42.2281,42.2356,42.2054,42.2281,29700.0
2007-03-28 13:30:00,55.99,56.04,55.94,56.02,44700.0,42.2281,42.2658,42.1904,42.2507,44700.0
2007-03-28 13:35:00,56.03,56.12,56.0,56.1,31200.0,42.2582,42.3261,42.2356,42.311,31200.0
2007-03-28 13:40:00,56.11,56.16,56.07,56.15,539700.0,42.3186,42.3563,42.2884,42.3487,539700.0
2007-03-28 13:45:00,56.14,56.14,56.06,56.1,35400.0,42.3412,42.3412,42.2809,42.311,35400.0
2007-03-28 13:50:00,56.1,56.1,56.01,56.03,47100.0,42.311,42.311,42.2432,42.2582,47100.0
2007-03-28 13:55:00,56.05,56.05,55.98,56.02,45000.0,42.2733,42.2733,42.2205,42.2507,45000.0
2007-03-28 14:00:00,56.04,56.08,55.99,56.02,52200.0,42.2658,42.2959,42.2281,42.2507,52200.0
2007-03-28 14:05:00,56.01,56.04,55.93,55.94,34500.0,42.2432,42.2658,42.1828,42.1904,34500.0
2007-03-28 14:10:00,55.95,55.97,55.9,55.95,56500.0,42.1979,42.213,42.1602,42.1979,56500.0
2007-03-28 14:15:00,55.93,56.01,55.93,56.0,67100.0,42.1828,42.2432,42.1828,42.2356,67100.0
2007-03-28 14:20:00,56.0,56.03,55.98,55.99,79900.0,42.2356,42.2582,42.2205,42.2281,79900.0
2007-03-28 14:25:00,55.99,56.05,55.98,56.02,42400.0,42.2281,42.2733,42.2205,42.2507,42400.0
2007-03-28 14:30:00,56.01,56.05,55.94,56.02,35800.0,42.2432,42.2733,42.1904,42.2507,35800.0
2007-03-28 14:35:00,56.01,56.02,55.97,55.99,29700.0,42.2432,42.2507,42.213,42.2281,29700.0
2007-03-28 14:40:00,55.98,56.01,55.95,55.95,36500.0,42.2205,42.2432,42.1979,42.1979,36500.0
2007-03-28 14:45:00,55.95,55.95,55.9,55.92,57900.0,42.1979,42.1979,42.1602,42.1753,57900.0
2007-03-28 14:50:00,55.92,55.92,55.84,55.91,41300.0,42.1753,42.1753,42.1149,42.1677,41300.0
2007-03-28 14:55:00,55.91,55.93,55.89,55.92,20600.0,42.1677,42.1828,42.1526,42.1753,20600.0
2007-03-28 15:00:00,55.92,55.96,55.88,55.94,69400.0,42.1753,42.2054,42.1451,42.1904,69400.0
2007-03-28 15:05:00,55.94,55.96,55.91,55.92,39500.0,42.1904,42.2054,42.1677,42.1753,39500.0
2007-03-28 15:10:00,55.92,55.96,55.9,55.91,87800.0,42.1753,42.2054,42.1602,42.1677,87800.0
2007-03-28 15:15:00,55.9,55.92,55.83,55.83,210800.0,42.1602,42.1753,42.1074,42.1074,210800.0
2007-03-28 15:20:00,55.84,55.93,55.8,55.93,109800.0,42.1149,42.1828,42.0848,42.1828,109800.0
2007-03-28 15:25:00,55.92,56.03,55.92,55.99,62500.0,42.1753,42.2582,42.1753,42.2281,62500.0
2007-03-28 15:30:00,55.99,56.0,55.88,55.88,91700.0,42.2281,42.2356,42.1451,42.1451,91700.0
2007-03-28 15:35:00,55.88,55.95,55.85,55.88,105600.0,42.1451,42.1979,42.1225,42.1451,105600.0
2007-03-28 15:40:00,55.88,55.89,55.82,55.82,55000.0,42.1451,42.1526,42.0999,42.0999,55000.0
2007-03-28 15:45:00,55.81,55.88,55.75,55.8,135500.0,42.0923,42.1451,42.0471,42.0848,135500.0
2007-03-28 15:50:00,55.8,55.88,55.79,55.83,85500.0,42.0848,42.1451,42.0772,42.1074,85500.0
2007-03-28 15:55:00,55.84,55.85,55.76,55.79,126000.0,42.1149,42.1225,42.0546,42.0772,126000.0
2007-03-29 09:30:00,56.65,56.68,56.02,56.08,138900.0,42.7258,42.7485,42.2507,42.2959,138900.0
2007-03-29 09:35:00,56.08,56.24,56.08,56.11,84300.0,42.2959,42.4166,42.2959,42.3186,84300.0
2007-03-29 09:40:00,56.13,56.2,56.04,56.14,57100.0,42.3337,42.3865,42.2658,42.3412,57100.0
2007-03-29 09:45:00,56.15,56.23,56.12,56.18,105700.0,42.3487,42.4091,42.3261,42.3714,105700.0
2007-03-29 09:50:00,56.19,56.2,56.13,56.15,121800.0,42.3789,42.3865,42.3337,42.3487,121800.0
2007-03-29 09:55:00,56.15,56.21,56.13,56.18,73600.0,42.3487,42.394,42.3337,42.3714,73600.0
2007-03-29 10:00:00,56.18,56.19,56.02,56.04,87800.0,42.3714,42.3789,42.2507,42.2658,87800.0
2007-03-29 10:05:00,56.05,56.18,56.05,56.17,84700.0,42.2733,42.3714,42.2733,42.3638,84700.0
2007-03-29 10:10:00,56.17,56.2,56.08,56.2,78100.0,42.3638,42.3865,42.2959,42.3865,78100.0
2007-03-29 10:15:00,56.19,56.26,56.16,56.2,76900.0,42.3789,42.4317,42.3563,42.3865,76900.0
2007-03-29 10:20:00,56.19,56.28,56.19,56.2,79200.0,42.3789,42.4468,42.3789,42.3865,79200.0
2007-03-29 10:25:00,56.2,56.22,56.16,56.16,43100.0,42.3865,42.4015,42.3563,42.3563,43100.0
2007-03-29 10:30:00,56.17,56.21,56.02,56.02,85000.0,42.3638,42.394,42.2507,42.2507,85000.0
2007-03-29 10:35:00,56.02,56.11,55.99,56.11,37400.0,42.2507,42.3186,42.2281,42.3186,37400.0
2007-03-29 10:40:00,56.12,56.16,55.97,55.99,98900.0,42.3261,42.3563,42.213,42.2281,98900.0
2007-03-29 10:45:00,56.01,56.04,55.89,55.9,62400.0,42.2432,42.2658,42.1526,42.1602,62400.0
2007-03-29 10:50:00,55.9,56.0,55.88,55.98,36800.0,42.1602,42.2356,42.1451,42.2205,36800.0
2007-03-29 10:55:00,55.97,55.98,55.87,55.87,49300.0,42.213,42.2205,42.1376,42.1376,49300.0
2007-03-29 11:00:00,55.87,56.05,55.87,56.04,46400.0,42.1376,42.2733,42.1376,42.2658,46400.0
2007-03-29 11:05:00,56.04,56.09,56.03,56.06,38800.0,42.2658,42.3035,42.2582,42.2809,38800.0
2007-03-29 11:10:00,56.05,56.09,55.98,56.05,45000.0,42.2733,42.3035,42.2205,42.2733,45000.0
2007-03-29 11:15:00,56.06,56.11,56.03,56.11,26600.0,42.2809,42.3186,42.2582,42.3186,26600.0
2007-03-29 11:20:00,56.11,56.21,56.1,56.13,37600.0,42.3186,42.394,42.311,42.3337,37600.0
2007-03-29 11:25:00,56.14,56.25,56.14,56.25,67200.0,42.3412,42.4242,42.3412,42.4242,67200.0
2007-03-29 11:30:00,56.24,56.24,56.14,56.2,47300.0,42.4166,42.4166,42.3412,42.3865,47300.0
2007-03-29 11:35:00,56.19,56.23,56.1,56.12,25100.0,42.3789,42.4091,42.311,42.3261,25100.0
2007-03-29 11:40:00,56.15,56.23,56.08,56.21,33000.0,42.3487,42.4091,42.2959,42.394,33000.0
2007-03-29 11:45:00,56.19,56.22,56.08,56.15,44700.0,42.3789,42.4015,42.2959,42.3487,44700.0
2007-03-29 11:50:00,56.15,56.17,56.02,56.06,48800.0,42.3487,42.3638,42.2507,42.2809,48800.0
2007-03-29 11:55:00,56.08,56.12,55.86,55.86,78200.0,42.2959,42.3261,42.13,42.13,78200.0
2007-03-29 12:00:00,55.88,56.05,55.88,55.98,58800.0,42.1451,42.2733,42.1451,42.2205,58800.0
2007-03-29 12:05:00,56.05,56.1,55.97,56.07,51400.0,42.2733,42.311,42.213,42.2884,51400.0
2007-03-29 12:10:00,56.07,56.14,56.04,56.12,31000.0,42.2884,42.3412,42.2658,42.3261,31000.0
2007-03-29 12:15:00,56.11,56.18,56.06,56.18,36300.0,42.3186,42.3714,42.2809,42.3714,36300.0
2007-03-29 12:20:00,56.18,56.18,56.12,56.18,22000.0,42.3714,42.3714,42.3261,42.3714,22000.0
2007-03-29 12:25:00,56.17,56.19,56.03,56.04,34600.0,42.3638,42.3789,42.2582,42.2658,34600.0
2007-03-29 12:30:00,56.04,56.05,55.96,55.98,28100.0,42.2658,42.2733,42.2054,42.2205,28100.0
2007-03-29 12:35:00,55.99,56.05,55.99,56.02,26200.0,42.2281,42.2733,42.2281,42.2507,26200.0
2007-03-29 12:40:00,56.02,56.11,56.02,56.11,31100.0,42.2507,42.3186,42.2507,42.3186,31100.0
2007-03-29 12:45:00,56.1,56.23,56.1,56.23,38300.0,42.311,42.4091,42.311,42.4091,38300.0
2007-03-29 12:50:00,56.23,56.25,56.17,56.21,49600.0,42.4091,42.4242,42.3638,42.394,49600.0
2007-03-29 12:55:00,56.22,56.23,56.14,56.14,27800.0,42.4015,42.4091,42.3412,42.3412,27800.0
2007-03-29 13:00:00,56.14,56.15,56.04,56.07,50000.0,42.3412,42.3487,42.2658,42.2884,50000.0
2007-03-29 13:05:00,56.08,56.22,56.07,56.21,58100.0,42.2959,42.4015,42.2884,42.394,58100.0
2007-03-29 13:10:00,56.21,56.21,56.18,56.18,15200.0,42.394,42.394,42.3714,42.3714,15200.0
2007-03-29 13:15:00,56.18,56.19,56.04,56.08,49400.0,42.3714,42.3789,42.2658,42.2959,49400.0
2007-03-29 13:20:00,56.06,56.06,55.93,55.97,37800.0,42.2809,42.2809,42.1828,42.213,37800.0
2007-03-29 13:25:00,55.98,56.02,55.94,56.02,24900.0,42.2205,42.2507,42.1904,42.2507,24900.0
2007-03-29 13:30:00,56.02,56.06,56.0,56.03,25400.0,42.2507,42.2809,42.2356,42.2582,25400.0
2007-03-29 13:35:00,56.03,56.1,56.02,56.08,25400.0,42.2582,42.311,42.2507,42.2959,25400.0
2007-03-29 13:40:00,56.07,56.13,56.07,56.11,29700.0,42.2884,42.3337,42.2884,42.3186,29700.0
2007-03-29 13:45:00,56.11,56.11,55.95,55.98,45500.0,42.3186,42.3186,42.1979,42.2205,45500.0
2007-03-29 13:50:00,55.99,56.06,55.97,56.03,26400.0,42.2281,42.2809,42.213,42.2582,26400.0
2007-03-29 13:55:00,56.02,56.03,55.94,55.98,28800.0,42.2507,42.2582,42.1904,42.2205,28800.0
2007-03-29 14:00:00,55.99,56.04,55.92,56.04,35800.0,42.2281,42.2658,42.1753,42.2658,35800.0
2007-03-29 14:05:00,56.03,56.03,55.87,55.96,47800.0,42.2582,42.2582,42.1376,42.2054,47800.0
2007-03-29 14:10:00,55.98,55.99,55.86,55.87,50300.0,42.2205,42.2281,42.13,42.1376,50300.0
2007-03-29 14:15:00,55.87,55.93,55.84,55.9,59400.0,42.1376,42.1828,42.1149,42.1602,59400.0
2007-03-29 14:20:00,55.9,55.97,55.88,55.94,54500.0,42.1602,42.213,42.1451,42.1904,54500.0
2007-03-29 14:25:00,55.95,56.0,55.94,55.98,24600.0,42.1979,42.2356,42.1904,42.2205,24600.0
2007-03-29 14:30:00,55.98,55.98,55.89,55.95,37500.0,42.2205,42.2205,42.1526,42.1979,37500.0
2007-03-29 14:35:00,55.95,56.04,55.91,56.04,52100.0,42.1979,42.2658,42.1677,42.2658,52100.0
2007-03-29 14:40:00,56.03,56.13,56.03,56.1,38000.0,42.2582,42.3337,42.2582,42.311,38000.0
2007-03-29 14:45:00,56.1,56.12,55.97,56.04,41300.0,42.311,42.3261,42.213,42.2658,41300.0
2007-03-29 14:50:00,56.04,56.17,56.04,56.1,26100.0,42.2658,42.3638,42.2658,42.311,26100.0
2007-03-29 14:55:00,56.09,56.23,55.97,56.22,47300.0,42.3035,42.4091,42.213,42.4015,47300.0
2007-03-29 15:00:00,56.21,56.26,56.17,56.17,42200.0,42.394,42.4317,42.3638,42.3638,42200.0
2007-03-29 15:05:00,56.18,56.23,56.17,56.17,45100.0,42.3714,42.4091,42.3638,42.3638,45100.0
2007-03-29 15:10:00,56.17,56.31,56.17,56.31,63700.0,42.3638,42.4694,42.3638,42.4694,63700.0
2007-03-29 15:15:00,56.3,56.4,56.26,56.27,76300.0,42.4619,42.5373,42.4317,42.4392,76300.0
2007-03-29 15:20:00,56.28,56.3,56.26,56.27,39700.0,42.4468,42.4619,42.4317,42.4392,39700.0
2007-03-29 15:25:00,56.28,56.34,55.97,56.3,56400.0,42.4468,42.492,42.213,42.4619,56400.0
2007-03-29 15:30:00,56.31,56.38,56.3,56.35,78100.0,42.4694,42.5222,42.4619,42.4996,78100.0
2007-03-29 15:35:00,56.36,56.4,55.97,56.39,82000.0,42.5071,42.5373,42.213,42.5298,82000.0
2007-03-29 15:40:00,56.4,56.5,56.39,56.48,136800.0,42.5373,42.6127,42.5298,42.5976,136800.0
2007-03-29 15:45:00,56.48,56.53,55.97,56.52,107800.0,42.5976,42.6353,42.213,42.6278,107800.0
2007-03-29 15:50:00,56.52,56.52,56.45,56.51,170300.0,42.6278,42.6278,42.575,42.6203,170300.0
2007-03-29 15:55:00,56.51,56.57,55.97,56.47,155200.0,42.6203,42.6655,42.213,42.5901,155200.0
2007-03-30 09:30:00,56.65,56.67,56.54,56.54,91500.0,42.7258,42.7409,42.6429,42.6429,91500.0
2007-03-30 09:35:00,56.54,56.61,56.47,56.58,46500.0,42.6429,42.6957,42.5901,42.6731,46500.0
2007-03-30 09:40:00,56.58,56.69,56.49,56.66,106200.0,42.6731,42.756,42.6052,42.7334,106200.0
2007-03-30 09:45:00,56.68,56.94,56.68,56.82,109400.0,42.7485,42.9446,42.7485,42.8541,109400.0
2007-03-30 09:50:00,56.83,56.83,56.75,56.75,53300.0,42.8616,42.8616,42.8013,42.8013,53300.0
2007-03-30 09:55:00,56.76,56.82,56.61,56.77,80400.0,42.8088,42.8541,42.6957,42.8164,80400.0
2007-03-30 10:00:00,56.78,56.9,56.78,56.83,75600.0,42.8239,42.9144,42.8239,42.8616,75600.0
2007-03-30 10:05:00,56.83,56.84,56.69,56.71,80900.0,42.8616,42.8691,42.756,42.7711,80900.0
2007-03-30 10:10:00,56.73,56.79,56.65,56.74,51400.0,42.7862,42.8314,42.7258,42.7937,51400.0
2007-03-30 10:15:00,56.74,56.79,56.69,56.69,51800.0,42.7937,42.8314,42.756,42.756,51800.0
2007-03-30 10:20:00,56.69,56.69,56.6,56.63,49900.0,42.756,42.756,42.6881,42.7108,49900.0
2007-03-30 10:25:00,56.63,56.74,56.61,56.69,69200.0,42.7108,42.7937,42.6957,42.756,69200.0
2007-03-30 10:30:00,56.69,56.69,56.56,56.68,40600.0,42.756,42.756,42.658,42.7485,40600.0
2007-03-30 10:35:00,56.67,56.77,56.61,56.61,54200.0,42.7409,42.8164,42.6957,42.6957,54200.0
2007-03-30 10:40:00,56.61,56.66,56.6,56.62,30200.0,42.6957,42.7334,42.6881,42.7032,30200.0
2007-03-30 10:45:00,56.62,56.66,56.55,56.66,59800.0,42.7032,42.7334,42.6504,42.7334,59800.0
2007-03-30 10:50:00,56.65,56.66,56.61,56.61,37300.0,42.7258,42.7334,42.6957,42.6957,37300.0
2007-03-30 10:55:00,56.61,56.62,56.54,56.59,46500.0,42.6957,42.7032,42.6429,42.6806,46500.0
2007-03-30 11:00:00,56.59,56.63,56.55,56.59,24100.0,42.6806,42.7108,42.6504,42.6806,24100.0
2007-03-30 11:05:00,56.59,56.6,56.57,56.57,14000.0,42.6806,42.6881,42.6655,42.6655,14000.0
2007-03-30 11:10:00,56.58,56.58,56.43,56.44,31000.0,42.6731,42.6731,42.5599,42.5675,31000.0
2007-03-30 11:15:00,56.44,56.49,56.4,56.4,49100.0,42.5675,42.6052,42.5373,42.5373,49100.0
2007-03-30 11:20:00,56.4,56.6,56.34,56.34,42600.0,42.5373,42.6881,42.492,42.492,42600.0
2007-03-30 11:25:00,56.34,56.34,56.1,56.12,92900.0,42.492,42.492,42.311,42.3261,92900.0
2007-03-30 11:30:00,56.13,56.25,56.12,56.19,41700.0,42.3337,42.4242,42.3261,42.3789,41700.0
2007-03-30 11:35:00,56.19,56.29,56.19,56.29,30700.0,42.3789,42.4543,42.3789,42.4543,30700.0
2007-03-30 11:40:00,56.29,56.29,56.05,56.13,112400.0,42.4543,42.4543,42.2733,42.3337,112400.0
2007-03-30 11:45:00,56.14,56.19,55.73,56.0,151700.0,42.3412,42.3789,42.032,42.2356,151700.0
2007-03-30 11:50:00,56.01,56.17,55.98,56.1,70100.0,42.2432,42.3638,42.2205,42.311,70100.0
2007-03-30 11:55:00,56.09,56.28,56.06,56.07,77900.0,42.3035,42.4468,42.2809,42.2884,77900.0
2007-03-30 12:00:00,56.06,56.08,55.91,56.02,82200.0,42.2809,42.2959,42.1677,42.2507,82200.0
2007-03-30 12:05:00,56.02,56.2,55.98,56.13,55300.0,42.2507,42.3865,42.2205,42.3337,55300.0
2007-03-30 12:10:00,56.11,56.15,56.02,56.06,18700.0,42.3186,42.3487,42.2507,42.2809,18700.0
2007-03-30 12:15:00,56.06,56.13,55.94,56.1,29900.0,42.2809,42.3337,42.1904,42.311,29900.0
2007-03-30 12:20:00,56.11,56.13,56.05,56.05,7800.0,42.3186,42.3337,42.2733,42.2733,7800.0
2007-03-30 12:25:00,56.04,56.14,56.04,56.1,11200.0,42.2658,42.3412,42.2658,42.311,11200.0
2007-03-30 12:30:00,56.08,56.25,56.04,56.23,22700.0,42.2959,42.4242,42.2658,42.4091,22700.0
2007-03-30 12:35:00,56.24,56.27,56.22,56.23,20000.0,42.4166,42.4392,42.4015,42.4091,20000.0
2007-03-30 12:40:00,56.22,56.25,56.17,56.19,18300.0,42.4015,42.4242,42.3638,42.3789,18300.0
2007-03-30 12:45:00,56.2,56.2,56.11,56.18,33200.0,42.3865,42.3865,42.3186,42.3714,33200.0
2007-03-30 12:50:00,56.18,56.19,56.1,56.12,22200.0,42.3714,42.3789,42.311,42.3261,22200.0
2007-03-30 12:55:00,56.12,56.21,56.1,56.18,21600.0,42.3261,42.394,42.311,42.3714,21600.0
2007-03-30 13:00:00,56.18,56.21,56.15,56.18,12000.0,42.3714,42.394,42.3487,42.3714,12000.0
2007-03-30 13:05:00,56.18,56.29,56.16,56.22,36100.0,42.3714,42.4543,42.3563,42.4015,36100.0
2007-03-30 13:10:00,56.23,56.29,56.21,56.29,20900.0,42.4091,42.4543,42.394,42.4543,20900.0
2007-03-30 13:15:00,56.28,56.29,56.22,56.24,20300.0,42.4468,42.4543,42.4015,42.4166,20300.0
2007-03-30 13:20:00,56.24,56.24,56.17,56.2,21900.0,42.4166,42.4166,42.3638,42.3865,21900.0
2007-03-30 13:25:00,56.2,56.32,56.2,56.29,15900.0,42.3865,42.477,42.3865,42.4543,15900.0
2007-03-30 13:30:00,56.3,56.37,56.24,56.29,26700.0,42.4619,42.5147,42.4166,42.4543,26700.0
2007-03-30 13:35:00,56.29,56.34,56.24,56.3,13300.0,42.4543,42.492,42.4166,42.4619,13300.0
2007-03-30 13:40:00,56.32,56.32,56.16,56.19,47200.0,42.477,42.477,42.3563,42.3789,47200.0
2007-03-30 13:45:00,56.18,56.2,56.09,56.11,19600.0,42.3714,42.3865,42.3035,42.3186,19600.0
2007-03-30 13:50:00,56.13,56.2,56.11,56.14,26100.0,42.3337,42.3865,42.3186,42.3412,26100.0
2007-03-30 13:55:00,56.14,56.2,56.14,56.16,10900.0,42.3412,42.3865,42.3412,42.3563,10900.0
2007-03-30 14:00:00,56.16,56.19,56.15,56.16,19100.0,42.3563,42.3789,42.3487,42.3563,19100.0
2007-03-30 14:05:00,56.17,56.2,56.17,56.2,8900.0,42.3638,42.3865,42.3638,42.3865,8900.0
2007-03-30 14:10:00,56.18,56.25,56.18,56.24,17300.0,42.3714,42.4242,42.3714,42.4166,17300.0
2007-03-30 14:15:00,56.24,56.25,56.19,56.24,24500.0,42.4166,42.4242,42.3789,42.4166,24500.0
2007-03-30 14:20:00,56.24,56.25,56.22,56.22,15500.0,42.4166,42.4242,42.4015,42.4015,15500.0
2007-03-30 14:25:00,56.22,56.31,56.21,56.29,16600.0,42.4015,42.4694,42.394,42.4543,16600.0
2007-03-30 14:30:00,56.29,56.29,56.21,56.21,33300.0,42.4543,42.4543,42.394,42.394,33300.0
2007-03-30 14:35:00,56.22,56.37,56.21,56.34,76600.0,42.4015,42.5147,42.394,42.492,76600.0
2007-03-30 14:40:00,56.34,56.36,56.22,56.28,40100.0,42.492,42.5071,42.4015,42.4468,40100.0
2007-03-30 14:45:00,56.28,56.42,56.28,56.42,30800.0,42.4468,42.5524,42.4468,42.5524,30800.0
2007-03-30 14:50:00,56.41,56.42,56.31,56.32,28400.0,42.5448,42.5524,42.4694,42.477,28400.0
2007-03-30 14:55:00,56.31,56.39,56.31,56.38,28900.0,42.4694,42.5298,42.4694,42.5222,28900.0
2007-03-30 15:00:00,56.38,56.4,56.37,56.39,22100.0,42.5222,42.5373,42.5147,42.5298,22100.0
2007-03-30 15:05:00,56.39,56.39,56.36,56.36,14600.0,42.5298,42.5298,42.5071,42.5071,14600.0
2007-03-30 15:10:00,56.37,56.38,56.31,56.38,25400.0,42.5147,42.5222,42.4694,42.5222,25400.0
2007-03-30 15:15:00,56.38,56.42,56.37,56.41,24400.0,42.5222,42.5524,42.5147,42.5448,24400.0
2007-03-30 15:20:00,56.42,56.43,56.41,56.43,23400.0,42.5524,42.5599,42.5448,42.5599,23400.0
2007-03-30 15:25:00,56.43,56.43,56.35,56.35,48700.0,42.5599,42.5599,42.4996,42.4996,48700.0
2007-03-30 15:30:00,56.34,56.35,56.3,56.3,34300.0,42.492,42.4996,42.4619,42.4619,34300.0
2007-03-30 15:35:00,56.3,56.31,56.24,56.25,32900.0,42.4619,42.4694,42.4166,42.4242,32900.0
2007-03-30 15:40:00,56.24,56.37,56.24,56.32,84800.0,42.4166,42.5147,42.4166,42.477,84800.0
2007-03-30 15:45:00,56.32,56.46,56.32,56.44,92200.0,42.477,42.5825,42.477,42.5675,92200.0
2007-03-30 15:50:00,56.43,56.45,56.38,56.39,151600.0,42.5599,42.575,42.5222,42.5298,151600.0
2007-03-30 15:55:00,56.38,56.43,56.35,56.4,285500.0,42.5222,42.5599,42.4996,42.5373,285500.0
2007-04-02 09:30:00,56.4,56.69,56.18,56.4,116800.0,42.5373,42.756,42.3714,42.5373,116800.0
2007-04-02 09:35:00,56.41,56.52,56.12,56.17,62000.0,42.5448,42.6278,42.3261,42.3638,62000.0
2007-04-02 09:40:00,56.11,56.14,55.98,56.06,79200.0,42.3186,42.3412,42.2205,42.2809,79200.0
2007-04-02 09:45:00,56.04,56.09,55.98,56.0,96500.0,42.2658,42.3035,42.2205,42.2356,96500.0
2007-04-02 09:50:00,56.01,56.05,55.99,56.01,60700.0,42.2432,42.2733,42.2281,42.2432,60700.0
2007-04-02 09:55:00,56.01,56.01,55.91,55.91,46900.0,42.2432,42.2432,42.1677,42.1677,46900.0
2007-04-02 10:00:00,55.92,55.93,55.72,55.77,193700.0,42.1753,42.1828,42.0244,42.0621,193700.0
2007-04-02 10:05:00,55.76,55.77,55.51,55.52,103200.0,42.0546,42.0621,41.866,41.8736,103200.0
2007-04-02 10:10:00,55.52,55.62,55.39,55.45,169400.0,41.8736,41.949,41.7755,41.8208,169400.0
2007-04-02 10:15:00,55.47,55.61,55.34,55.61,145400.0,41.8359,41.9415,41.7378,41.9415,145400.0
2007-04-02 10:20:00,55.62,55.66,55.51,55.54,84200.0,41.949,41.9792,41.866,41.8887,84200.0
2007-04-02 10:25:00,55.54,55.67,55.53,55.66,63300.0,41.8887,41.9867,41.8811,41.9792,63300.0
2007-04-02 10:30:00,55.66,55.72,55.57,55.57,133300.0,41.9792,42.0244,41.9113,41.9113,133300.0
2007-04-02 10:35:00,55.57,55.58,55.46,55.48,135200.0,41.9113,41.9188,41.8283,41.8434,135200.0
2007-04-02 10:40:00,55.48,55.49,55.38,55.45,165200.0,41.8434,41.851,41.768,41.8208,165200.0
2007-04-02 10:45:00,55.45,55.45,55.35,55.44,98500.0,41.8208,41.8208,41.7454,41.8133,98500.0
2007-04-02 10:50:00,55.45,55.48,55.38,55.48,93800.0,41.8208,41.8434,41.768,41.8434,93800.0
2007-04-02 10:55:00,55.48,55.56,55.47,55.53,190500.0,41.8434,41.9038,41.8359,41.8811,190500.0
2007-04-02 11:00:00,55.53,55.62,55.52,55.56,117900.0,41.8811,41.949,41.8736,41.9038,117900.0
2007-04-02 11:05:00,55.56,55.6,55.42,55.53,332100.0,41.9038,41.9339,41.7982,41.8811,332100.0
2007-04-02 11:10:00,55.52,55.53,55.48,55.5,114700.0,41.8736,41.8811,41.8434,41.8585,114700.0
2007-04-02 11:15:00,55.5,55.54,55.47,55.51,64900.0,41.8585,41.8887,41.8359,41.866,64900.0
2007-04-02 11:20:00,55.5,55.54,55.49,55.52,80300.0,41.8585,41.8887,41.851,41.8736,80300.0
2007-04-02 11:25:00,55.52,55.56,55.5,55.52,120000.0,41.8736,41.9038,41.8585,41.8736,120000.0
2007-04-02 11:30:00,55.51,55.6,55.51,55.59,60100.0,41.866,41.9339,41.866,41.9264,60100.0
2007-04-02 11:35:00,55.59,55.6,55.55,55.57,53100.0,41.9264,41.9339,41.8962,41.9113,53100.0
2007-04-02 11:40:00,55.56,55.57,55.54,55.55,47800.0,41.9038,41.9113,41.8887,41.8962,47800.0
2007-04-02 11:45:00,55.56,55.56,55.49,55.55,61800.0,41.9038,41.9038,41.851,41.8962,61800.0
2007-04-02 11:50:00,55.56,55.6,55.55,55.58,58000.0,41.9038,41.9339,41.8962,41.9188,58000.0
2007-04-02 11:55:00,55.58,55.61,55.58,55.61,51800.0,41.9188,41.9415,41.9188,41.9415,51800.0
2007-04-02 12:00:00,55.61,55.67,55.6,55.66,69400.0,41.9415,41.9867,41.9339,41.9792,69400.0
2007-04-02 12:05:00,55.67,55.68,55.6,55.6,41400.0,41.9867,41.9943,41.9339,41.9339,41400.0
2007-04-02 12:10:00,55.61,55.68,55.6,55.65,31600.0,41.9415,41.9943,41.9339,41.9716,31600.0
2007-04-02 12:15:00,55.65,55.71,55.64,55.66,60400.0,41.9716,42.0169,41.9641,41.9792,60400.0
2007-04-02 12:20:00,55.65,55.68,55.64,55.64,36800.0,41.9716,41.9943,41.9641,41.9641,36800.0
2007-04-02 12:25:00,55.63,55.67,55.63,55.65,30500.0,41.9566,41.9867,41.9566,41.9716,30500.0
2007-04-02 12:30:00,55.65,55.67,55.62,55.65,45600.0,41.9716,41.9867,41.949,41.9716,45600.0
2007-04-02 12:35:00,55.65,55.71,55.64,55.71,38700.0,41.9716,42.0169,41.9641,42.0169,38700.0
2007-04-02 12:40:00,55.71,55.74,55.7,55.73,31000.0,42.0169,42.0395,42.0093,42.032,31000.0
2007-04-02 12:45:00,55.73,55.74,55.7,55.71,20300.0,42.032,42.0395,42.0093,42.0169,20300.0
2007-04-02 12:50:00,55.7,55.71,55.65,55.65,43700.0,42.0093,42.0169,41.9716,41.9716,43700.0
2007-04-02 12:55:00,55.65,55.73,55.6,55.73,102200.0,41.9716,42.032,41.9339,42.032,102200.0
2007-04-02 13:00:00,55.72,55.77,55.72,55.75,46800.0,42.0244,42.0621,42.0244,42.0471,46800.0
2007-04-02 13:05:00,55.74,55.77,55.72,55.73,27800.0,42.0395,42.0621,42.0244,42.032,27800.0
2007-04-02 13:10:00,55.74,55.77,55.59,55.77,83100.0,42.0395,42.0621,41.9264,42.0621,83100.0
2007-04-02 13:15:00,55.76,55.77,55.72,55.74,43100.0,42.0546,42.0621,42.0244,42.0395,43100.0
2007-04-02 13:20:00,55.74,55.8,55.74,55.79,35800.0,42.0395,42.0848,42.0395,42.0772,35800.0
2007-04-02 13:25:00,55.79,55.8,55.74,55.74,34900.0,42.0772,42.0848,42.0395,42.0395,34900.0
2007-04-02 13:30:00,55.75,55.78,55.73,55.77,21200.0,42.0471,42.0697,42.032,42.0621,21200.0
2007-04-02 13:35:00,55.77,55.8,55.76,55.79,44700.0,42.0621,42.0848,42.0546,42.0772,44700.0
2007-04-02 13:40:00,55.79,55.8,55.77,55.77,31300.0,42.0772,42.0848,42.0621,42.0621,31300.0
2007-04-02 13:45:00,55.77,55.78,55.75,55.76,24200.0,42.0621,42.0697,42.0471,42.0546,24200.0
2007-04-02 13:50:00,55.77,55.78,55.75,55.77,51000.0,42.0621,42.0697,42.0471,42.0621,51000.0
2007-04-02 13:55:00,55.76,55.78,55.75,55.76,28700.0,42.0546,42.0697,42.0471,42.0546,28700.0
2007-04-02 14:00:00,55.76,55.77,55.73,55.74,110400.0,42.0546,42.0621,42.032,42.0395,110400.0
2007-04-02 14:05:00,55.74,55.78,55.74,55.76,90900.0,42.0395,42.0697,42.0395,42.0546,90900.0
2007-04-02 14:10:00,55.76,55.78,55.74,55.76,59900.0,42.0546,42.0697,42.0395,42.0546,59900.0
2007-04-02 14:15:00,55.76,55.83,55.74,55.82,104900.0,42.0546,42.1074,42.0395,42.0999,104900.0
2007-04-02 14:20:00,55.81,55.93,55.8,55.92,50100.0,42.0923,42.1828,42.0848,42.1753,50100.0
2007-04-02 14:25:00,55.92,55.94,55.88,55.89,41700.0,42.1753,42.1904,42.1451,42.1526,41700.0
2007-04-02 14:30:00,55.89,55.9,55.85,55.85,31100.0,42.1526,42.1602,42.1225,42.1225,31100.0
2007-04-02 14:35:00,55.84,55.84,55.79,55.8,36900.0,42.1149,42.1149,42.0772,42.0848,36900.0
2007-04-02 14:40:00,55.8,55.82,55.76,55.82,44400.0,42.0848,42.0999,42.0546,42.0999,44400.0
2007-04-02 14:45:00,55.83,55.86,55.77,55.77,48900.0,42.1074,42.13,42.0621,42.0621,48900.0
2007-04-02 14:50:00,55.77,55.79,55.77,55.79,23600.0,42.0621,42.0772,42.0621,42.0772,23600.0
2007-04-02 14:55:00,55.78,55.79,55.76,55.77,28400.0,42.0697,42.0772,42.0546,42.0621,28400.0
2007-04-02 15:00:00,55.77,55.79,55.76,55.77,52800.0,42.0621,42.0772,42.0546,42.0621,52800.0
2007-04-02 15:05:00,55.77,55.82,55.77,55.8,98100.0,42.0621,42.0999,42.0621,42.0848,98100.0
2007-04-02 15:10:00,55.8,55.87,55.8,55.83,72500.0,42.0848,42.1376,42.0848,42.1074,72500.0
2007-04-02 15:15:00,55.83,55.89,55.82,55.84,77500.0,42.1074,42.1526,42.0999,42.1149,77500.0
2007-04-02 15:20:00,55.84,55.84,55.77,55.78,70800.0,42.1149,42.1149,42.0621,42.0697,70800.0
2007-04-02 15:25:00,55.79,55.83,55.78,55.8,47900.0,42.0772,42.1074,42.0697,42.0848,47900.0
2007-04-02 15:30:00,55.79,55.8,55.77,55.78,70900.0,42.0772,42.0848,42.0621,42.0697,70900.0
2007-04-02 15:35:00,55.78,55.79,55.76,55.79,71200.0,42.0697,42.0772,42.0546,42.0772,71200.0
2007-04-02 15:40:00,55.79,55.83,55.76,55.82,113900.0,42.0772,42.1074,42.0546,42.0999,113900.0
2007-04-02 15:45:00,55.83,55.83,55.78,55.8,124800.0,42.1074,42.1074,42.0697,42.0848,124800.0
2007-04-02 15:50:00,55.8,55.85,55.8,55.85,88800.0,42.0848,42.1225,42.0848,42.1225,88800.0
2007-04-02 15:55:00,55.85,55.87,55.78,55.84,181400.0,42.1225,42.1376,42.0697,42.1149,181400.0
2007-04-03 09:30:00,55.8,56.08,55.72,56.06,208800.0,42.1977,42.4094,42.1372,42.3943,208800.0
2007-04-03 09:35:00,56.03,56.12,55.91,56.12,147800.0,42.3716,42.4397,42.2808,42.4397,147800.0
2007-04-03 09:40:00,56.14,56.23,56.03,56.12,188400.0,42.4548,42.5228,42.3716,42.4397,188400.0
2007-04-03 09:45:00,56.11,56.15,56.05,56.08,92900.0,42.4321,42.4623,42.3867,42.4094,92900.0
2007-04-03 09:50:00,56.08,56.08,56.0,56.04,62000.0,42.4094,42.4094,42.3489,42.3792,62000.0
2007-04-03 09:55:00,56.04,56.08,56.01,56.03,92500.0,42.3792,42.4094,42.3565,42.3716,92500.0
2007-04-03 10:00:00,56.03,56.3,56.03,56.27,400000.0,42.3716,42.5758,42.3716,42.5531,400000.0
2007-04-03 10:05:00,56.29,56.32,56.2,56.25,130200.0,42.5682,42.5909,42.5002,42.538,130200.0
2007-04-03 10:10:00,56.26,56.31,56.17,56.17,157400.0,42.5455,42.5833,42.4775,42.4775,157400.0
2007-04-03 10:15:00,56.17,56.27,56.16,56.24,125600.0,42.4775,42.5531,42.4699,42.5304,125600.0
2007-04-03 10:20:00,56.24,56.26,56.22,56.23,80400.0,42.5304,42.5455,42.5153,42.5228,80400.0
2007-04-03 10:25:00,56.23,56.27,56.21,56.25,62700.0,42.5228,42.5531,42.5077,42.538,62700.0
2007-04-03 10:30:00,56.25,56.35,56.23,56.35,74300.0,42.538,42.6136,42.5228,42.6136,74300.0
2007-04-03 10:35:00,56.35,56.4,56.35,56.39,114800.0,42.6136,42.6514,42.6136,42.6438,114800.0
2007-04-03 10:40:00,56.39,56.39,56.22,56.29,226100.0,42.6438,42.6438,42.5153,42.5682,226100.0
2007-04-03 10:45:00,56.29,56.46,56.25,56.44,108600.0,42.5682,42.6968,42.538,42.6816,108600.0
2007-04-03 10:50:00,56.45,56.46,56.31,56.33,55800.0,42.6892,42.6968,42.5833,42.5985,55800.0
2007-04-03 10:55:00,56.33,56.41,56.32,56.41,67500.0,42.5985,42.659,42.5909,42.659,67500.0
2007-04-03 11:00:00,56.4,56.41,56.3,56.31,48900.0,42.6514,42.659,42.5758,42.5833,48900.0
2007-04-03 11:05:00,56.31,56.38,56.31,56.36,52200.0,42.5833,42.6363,42.5833,42.6211,52200.0
2007-04-03 11:10:00,56.36,56.39,56.35,56.36,37300.0,42.6211,42.6438,42.6136,42.6211,37300.0
2007-04-03 11:15:00,56.36,56.37,56.2,56.2,75200.0,42.6211,42.6287,42.5002,42.5002,75200.0
2007-04-03 11:20:00,56.19,56.24,56.14,56.2,68900.0,42.4926,42.5304,42.4548,42.5002,68900.0
2007-04-03 11:25:00,56.19,56.23,56.18,56.18,47600.0,42.4926,42.5228,42.485,42.485,47600.0
2007-04-03 11:30:00,56.19,56.25,56.18,56.24,52500.0,42.4926,42.538,42.485,42.5304,52500.0
2007-04-03 11:35:00,56.25,56.25,56.21,56.23,96100.0,42.538,42.538,42.5077,42.5228,96100.0
2007-04-03 11:40:00,56.23,56.25,56.23,56.25,20800.0,42.5228,42.538,42.5228,42.538,20800.0
2007-04-03 11:45:00,56.25,56.27,56.22,56.25,159900.0,42.538,42.5531,42.5153,42.538,159900.0
2007-04-03 11:50:00,56.26,56.34,56.25,56.3,78500.0,42.5455,42.606,42.538,42.5758,78500.0
2007-04-03 11:55:00,56.31,56.32,56.27,56.32,54000.0,42.5833,42.5909,42.5531,42.5909,54000.0
2007-04-03 12:00:00,56.32,56.32,56.29,56.31,57100.0,42.5909,42.5909,42.5682,42.5833,57100.0
2007-04-03 12:05:00,56.31,56.31,56.23,56.23,69300.0,42.5833,42.5833,42.5228,42.5228,69300.0
2007-04-03 12:10:00,56.23,56.23,56.16,56.16,71400.0,42.5228,42.5228,42.4699,42.4699,71400.0
2007-04-03 12:15:00,56.15,56.2,56.11,56.16,106600.0,42.4623,42.5002,42.4321,42.4699,106600.0
2007-04-03 12:20:00,56.17,56.19,56.14,56.18,67300.0,42.4775,42.4926,42.4548,42.485,67300.0
2007-04-03 12:25:00,56.18,56.2,56.16,56.2,43800.0,42.485,42.5002,42.4699,42.5002,43800.0
2007-04-03 12:30:00,56.2,56.2,56.16,56.17,56100.0,42.5002,42.5002,42.4699,42.4775,56100.0
2007-04-03 12:35:00,56.18,56.24,56.18,56.23,29000.0,42.485,42.5304,42.485,42.5228,29000.0
2007-04-03 12:40:00,56.23,56.27,56.21,56.24,81300.0,42.5228,42.5531,42.5077,42.5304,81300.0
2007-04-03 12:45:00,56.24,56.27,56.21,56.22,63600.0,42.5304,42.5531,42.5077,42.5153,63600.0
2007-04-03 12:50:00,56.22,56.28,56.22,56.26,47800.0,42.5153,42.5606,42.5153,42.5455,47800.0
2007-04-03 12:55:00,56.27,56.28,56.21,56.26,29200.0,42.5531,42.5606,42.5077,42.5455,29200.0
2007-04-03 13:00:00,56.25,56.28,56.19,56.25,61100.0,42.538,42.5606,42.4926,42.538,61100.0
2007-04-03 13:05:00,56.26,56.28,56.22,56.24,51600.0,42.5455,42.5606,42.5153,42.5304,51600.0
2007-04-03 13:10:00,56.25,56.25,56.21,56.21,24600.0,42.538,42.538,42.5077,42.5077,24600.0
2007-04-03 13:15:00,56.22,56.24,56.22,56.23,17400.0,42.5153,42.5304,42.5153,42.5228,17400.0
2007-04-03 13:20:00,56.24,56.27,56.24,56.25,35700.0,42.5304,42.5531,42.5304,42.538,35700.0
2007-04-03 13:25:00,56.25,56.27,56.23,56.24,57100.0,42.538,42.5531,42.5228,42.5304,57100.0
2007-04-03 13:30:00,56.25,56.25,56.18,56.18,36600.0,42.538,42.538,42.485,42.485,36600.0
2007-04-03 13:35:00,56.18,56.2,56.15,56.15,81600.0,42.485,42.5002,42.4623,42.4623,81600.0
2007-04-03 13:40:00,56.15,56.27,56.15,56.24,102500.0,42.4623,42.5531,42.4623,42.5304,102500.0
2007-04-03 13:45:00,56.24,56.25,56.17,56.19,69700.0,42.5304,42.538,42.4775,42.4926,69700.0
2007-04-03 13:50:00,56.19,56.21,56.17,56.19,42300.0,42.4926,42.5077,42.4775,42.4926,42300.0
2007-04-03 13:55:00,56.19,56.19,56.11,56.14,33300.0,42.4926,42.4926,42.4321,42.4548,33300.0
2007-04-03 14:00:00,56.13,56.19,56.12,56.17,44000.0,42.4472,42.4926,42.4397,42.4775,44000.0
2007-04-03 14:05:00,56.17,56.17,56.13,56.14,31400.0,42.4775,42.4775,42.4472,42.4548,31400.0
2007-04-03 14:10:00,56.14,56.14,56.04,56.07,90100.0,42.4548,42.4548,42.3792,42.4018,90100.0
2007-04-03 14:15:00,56.07,56.14,56.04,56.13,60300.0,42.4018,42.4548,42.3792,42.4472,60300.0
2007-04-03 14:20:00,56.13,56.15,56.09,56.14,42700.0,42.4472,42.4623,42.417,42.4548,42700.0
2007-04-03 14:25:00,56.14,56.15,56.09,56.13,48400.0,42.4548,42.4623,42.417,42.4472,48400.0
2007-04-03 14:30:00,56.13,56.17,56.11,56.13,35400.0,42.4472,42.4775,42.4321,42.4472,35400.0
2007-04-03 14:35:00,56.13,56.17,56.13,56.17,64500.0,42.4472,42.4775,42.4472,42.4775,64500.0
2007-04-03 14:40:00,56.17,56.18,56.13,56.13,40800.0,42.4775,42.485,42.4472,42.4472,40800.0
2007-04-03 14:45:00,56.13,56.13,56.08,56.08,38400.0,42.4472,42.4472,42.4094,42.4094,38400.0
2007-04-03 14:50:00,56.09,56.1,56.08,56.09,43200.0,42.417,42.4245,42.4094,42.417,43200.0
2007-04-03 14:55:00,56.09,56.09,56.01,56.02,56500.0,42.417,42.417,42.3565,42.364,56500.0
2007-04-03 15:00:00,56.02,56.1,56.0,56.03,97100.0,42.364,42.4245,42.3489,42.3716,97100.0
2007-04-03 15:05:00,56.03,56.05,56.01,56.02,108800.0,42.3716,42.3867,42.3565,42.364,108800.0
2007-04-03 15:10:00,56.03,56.04,55.93,55.96,152300.0,42.3716,42.3792,42.296,42.3187,152300.0
2007-04-03 15:15:00,55.96,55.97,55.9,55.91,89800.0,42.3187,42.3262,42.2733,42.2808,89800.0
2007-04-03 15:20:00,55.91,56.03,55.91,55.93,142400.0,42.2808,42.3716,42.2808,42.296,142400.0
2007-04-03 15:25:00,55.93,55.99,55.91,55.93,133200.0,42.296,42.3413,42.2808,42.296,133200.0
2007-04-03 15:30:00,55.93,55.94,55.87,55.88,130700.0,42.296,42.3035,42.2506,42.2582,130700.0
2007-04-03 15:35:00,55.88,55.92,55.86,55.92,145000.0,42.2582,42.2884,42.243,42.2884,145000.0
2007-04-03 15:40:00,55.91,55.95,55.85,55.87,163100.0,42.2808,42.3111,42.2355,42.2506,163100.0
2007-04-03 15:45:00,55.87,55.88,55.77,55.77,208400.0,42.2506,42.2582,42.175,42.175,208400.0
2007-04-03 15:50:00,55.78,55.9,55.77,55.89,266400.0,42.1825,42.2733,42.175,42.2657,266400.0
2007-04-03 15:55:00,55.9,55.95,55.86,55.95,226300.0,42.2733,42.3111,42.243,42.3111,226300.0
2007-04-04 09:30:00,56.0,56.09,55.99,56.09,112800.0,42.3489,42.417,42.3413,42.417,112800.0
2007-04-04 09:35:00,56.08,56.27,56.02,56.16,99500.0,42.4094,42.5531,42.364,42.4699,99500.0
2007-04-04 09:40:00,56.16,56.17,56.06,56.1,49900.0,42.4699,42.4775,42.3943,42.4245,49900.0
2007-04-04 09:45:00,56.1,56.16,56.05,56.15,51200.0,42.4245,42.4699,42.3867,42.4623,51200.0
2007-04-04 09:50:00,56.15,56.24,56.15,56.22,48600.0,42.4623,42.5304,42.4623,42.5153,48600.0
2007-04-04 09:55:00,56.21,56.29,56.2,56.21,100100.0,42.5077,42.5682,42.5002,42.5077,100100.0
2007-04-04 10:00:00,56.22,56.22,56.1,56.17,122600.0,42.5153,42.5153,42.4245,42.4775,122600.0
2007-04-04 10:05:00,56.17,56.19,56.1,56.12,53200.0,42.4775,42.4926,42.4245,42.4397,53200.0
2007-04-04 10:10:00,56.12,56.24,56.12,56.21,72700.0,42.4397,42.5304,42.4397,42.5077,72700.0
2007-04-04 10:15:00,56.21,56.25,56.19,56.19,52000.0,42.5077,42.538,42.4926,42.4926,52000.0
2007-04-04 10:20:00,56.19,56.24,56.16,56.23,41500.0,42.4926,42.5304,42.4699,42.5228,41500.0
2007-04-04 10:25:00,56.24,56.29,56.23,56.29,39400.0,42.5304,42.5682,42.5228,42.5682,39400.0
2007-04-04 10:30:00,56.28,56.3,56.1,56.14,69600.0,42.5606,42.5758,42.4245,42.4548,69600.0
2007-04-04 10:35:00,56.14,56.25,56.14,56.21,52700.0,42.4548,42.538,42.4548,42.5077,52700.0
2007-04-04 10:40:00,56.2,56.25,56.18,56.24,40700.0,42.5002,42.538,42.485,42.5304,40700.0
2007-04-04 10:45:00,56.24,56.26,56.17,56.2,90900.0,42.5304,42.5455,42.4775,42.5002,90900.0
2007-04-04 10:50:00,56.2,56.26,56.19,56.26,44100.0,42.5002,42.5455,42.4926,42.5455,44100.0
2007-04-04 10:55:00,56.26,56.3,56.23,56.3,35200.0,42.5455,42.5758,42.5228,42.5758,35200.0
2007-04-04 11:00:00,56.3,56.35,56.28,56.33,50500.0,42.5758,42.6136,42.5606,42.5985,50500.0
2007-04-04 11:05:00,56.33,56.33,56.27,56.32,34400.0,42.5985,42.5985,42.5531,42.5909,34400.0
2007-04-04 11:10:00,56.31,56.38,56.31,56.36,38400.0,42.5833,42.6363,42.5833,42.6211,38400.0
2007-04-04 11:15:00,56.35,56.4,56.34,56.39,29100.0,42.6136,42.6514,42.606,42.6438,29100.0
2007-04-04 11:20:00,56.39,56.41,56.37,56.37,28500.0,42.6438,42.659,42.6287,42.6287,28500.0
2007-04-04 11:25:00,56.37,56.38,56.34,56.36,24900.0,42.6287,42.6363,42.606,42.6211,24900.0
2007-04-04 11:30:00,56.36,56.37,56.26,56.35,45800.0,42.6211,42.6287,42.5455,42.6136,45800.0
2007-04-04 11:35:00,56.35,56.4,56.35,56.37,37300.0,42.6136,42.6514,42.6136,42.6287,37300.0
2007-04-04 11:40:00,56.37,56.37,56.35,56.35,7100.0,42.6287,42.6287,42.6136,42.6136,7100.0
2007-04-04 11:45:00,56.35,56.36,56.31,56.31,14600.0,42.6136,42.6211,42.5833,42.5833,14600.0
2007-04-04 11:50:00,56.31,56.33,56.3,56.33,20500.0,42.5833,42.5985,42.5758,42.5985,20500.0
2007-04-04 11:55:00,56.33,56.4,56.32,56.39,25500.0,42.5985,42.6514,42.5909,42.6438,25500.0
2007-04-04 12:00:00,56.39,56.46,56.39,56.45,44800.0,42.6438,42.6968,42.6438,42.6892,44800.0
2007-04-04 12:05:00,56.45,56.48,56.44,56.44,23400.0,42.6892,42.7119,42.6816,42.6816,23400.0
2007-04-04 12:10:00,56.45,56.45,56.38,56.41,22000.0,42.6892,42.6892,42.6363,42.659,22000.0
2007-04-04 12:15:00,56.41,56.46,56.4,56.4,51600.0,42.659,42.6968,42.6514,42.6514,51600.0
2007-04-04 12:20:00,56.39,56.44,56.39,56.43,25200.0,42.6438,42.6816,42.6438,42.6741,25200.0
2007-04-04 12:25:00,56.44,56.45,56.4,56.44,30500.0,42.6816,42.6892,42.6514,42.6816,30500.0
2007-04-04 12:30:00,56.42,56.43,56.4,56.41,12300.0,42.6665,42.6741,42.6514,42.659,12300.0
2007-04-04 12:35:00,56.4,56.41,56.38,56.39,21900.0,42.6514,42.659,42.6363,42.6438,21900.0
2007-04-04 12:40:00,56.39,56.4,56.38,56.39,11900.0,42.6438,42.6514,42.6363,42.6438,11900.0
2007-04-04 12:45:00,56.39,56.4,56.38,56.4,15800.0,42.6438,42.6514,42.6363,42.6514,15800.0
2007-04-04 12:50:00,56.39,56.41,56.39,56.41,13700.0,42.6438,42.659,42.6438,42.659,13700.0
2007-04-04 12:55:00,56.4,56.41,56.4,56.41,6100.0,42.6514,42.659,42.6514,42.659,6100.0
2007-04-04 13:00:00,56.4,56.4,56.3,56.31,49100.0,42.6514,42.6514,42.5758,42.5833,49100.0
2007-04-04 13:05:00,56.3,56.4,56.29,56.3,28100.0,42.5758,42.6514,42.5682,42.5758,28100.0
2007-04-04 13:10:00,56.3,56.38,56.29,56.35,70200.0,42.5758,42.6363,42.5682,42.6136,70200.0
2007-04-04 13:15:00,56.36,56.36,56.26,56.28,25900.0,42.6211,42.6211,42.5455,42.5606,25900.0
2007-04-04 13:20:00,56.28,56.34,56.25,56.32,44700.0,42.5606,42.606,42.538,42.5909,44700.0
2007-04-04 13:25:00,56.3,56.33,56.26,56.31,23100.0,42.5758,42.5985,42.5455,42.5833,23100.0
2007-04-04 13:30:00,56.31,56.31,56.27,56.27,15300.0,42.5833,42.5833,42.5531,42.5531,15300.0
2007-04-04 13:35:00,56.27,56.28,56.25,56.25,19700.0,42.5531,42.5606,42.538,42.538,19700.0
2007-04-04 13:40:00,56.25,56.25,56.19,56.25,30700.0,42.538,42.538,42.4926,42.538,30700.0
2007-04-04 13:45:00,56.25,56.28,56.2,56.24,56200.0,42.538,42.5606,42.5002,42.5304,56200.0
2007-04-04 13:50:00,56.24,56.27,56.22,56.24,30600.0,42.5304,42.5531,42.5153,42.5304,30600.0
2007-04-04 13:55:00,56.23,56.25,56.23,56.25,17700.0,42.5228,42.538,42.5228,42.538,17700.0
2007-04-04 14:00:00,56.24,56.27,56.22,56.26,42200.0,42.5304,42.5531,42.5153,42.5455,42200.0
2007-04-04 14:05:00,56.25,56.27,56.23,56.27,33200.0,42.538,42.5531,42.5228,42.5531,33200.0
2007-04-04 14:10:00,56.27,56.31,56.27,56.29,30000.0,42.5531,42.5833,42.5531,42.5682,30000.0
2007-04-04 14:15:00,56.29,56.35,56.25,56.26,43600.0,42.5682,42.6136,42.538,42.5455,43600.0
2007-04-04 14:20:00,56.26,56.31,56.23,56.3,39400.0,42.5455,42.5833,42.5228,42.5758,39400.0
2007-04-04 14:25:00,56.3,56.3,56.25,56.25,25500.0,42.5758,42.5758,42.538,42.538,25500.0
2007-04-04 14:30:00,56.26,56.32,56.24,56.28,30200.0,42.5455,42.5909,42.5304,42.5606,30200.0
2007-04-04 14:35:00,56.28,56.35,56.27,56.3,42500.0,42.5606,42.6136,42.5531,42.5758,42500.0
2007-04-04 14:40:00,56.31,56.31,56.24,56.24,35400.0,42.5833,42.5833,42.5304,42.5304,35400.0
2007-04-04 14:45:00,56.25,56.33,56.25,56.32,39300.0,42.538,42.5985,42.538,42.5909,39300.0
2007-04-04 14:50:00,56.32,56.33,56.25,56.26,24400.0,42.5909,42.5985,42.538,42.5455,24400.0
2007-04-04 14:55:00,56.26,56.32,56.25,56.32,41300.0,42.5455,42.5909,42.538,42.5909,41300.0
2007-04-04 15:00:00,56.32,56.33,56.24,56.24,30400.0,42.5909,42.5985,42.5304,42.5304,30400.0
2007-04-04 15:05:00,56.24,56.29,56.24,56.29,43900.0,42.5304,42.5682,42.5304,42.5682,43900.0
2007-04-04 15:10:00,56.29,56.29,56.26,56.27,20200.0,42.5682,42.5682,42.5455,42.5531,20200.0
2007-04-04 15:15:00,56.26,56.34,56.26,56.32,35600.0,42.5455,42.606,42.5455,42.5909,35600.0
2007-04-04 15:20:00,56.32,56.35,56.32,56.34,18400.0,42.5909,42.6136,42.5909,42.606,18400.0
2007-04-04 15:25:00,56.33,56.34,56.27,56.3,45000.0,42.5985,42.606,42.5531,42.5758,45000.0
2007-04-04 15:30:00,56.28,56.36,56.27,56.28,41000.0,42.5606,42.6211,42.5531,42.5606,41000.0
2007-04-04 15:35:00,56.28,56.35,56.26,56.35,32200.0,42.5606,42.6136,42.5455,42.6136,32200.0
2007-04-04 15:40:00,56.34,56.41,56.34,56.35,71300.0,42.606,42.659,42.606,42.6136,71300.0
2007-04-04 15:45:00,56.34,56.39,56.3,56.32,110700.0,42.606,42.6438,42.5758,42.5909,110700.0
2007-04-04 15:50:00,56.32,56.34,56.31,56.32,65300.0,42.5909,42.606,42.5833,42.5909,65300.0
2007-04-04 15:55:00,56.33,56.34,56.28,56.31,137300.0,42.5985,42.606,42.5606,42.5833,137300.0
2007-04-05 09:30:00,56.08,56.18,56.0,56.05,60400.0,42.4094,42.485,42.3489,42.3867,60400.0
2007-04-05 09:35:00,56.06,56.12,55.93,56.1,68400.0,42.3943,42.4397,42.296,42.4245,68400.0
2007-04-05 09:40:00,56.07,56.1,55.87,55.93,35500.0,42.4018,42.4245,42.2506,42.296,35500.0
2007-04-05 09:45:00,55.93,56.03,55.92,55.95,25600.0,42.296,42.3716,42.2884,42.3111,25600.0
2007-04-05 09:50:00,55.96,56.03,55.94,56.03,27400.0,42.3187,42.3716,42.3035,42.3716,27400.0
2007-04-05 09:55:00,56.03,56.08,56.02,56.04,52300.0,42.3716,42.4094,42.364,42.3792,52300.0
2007-04-05 10:00:00,56.02,56.04,55.92,55.95,39500.0,42.364,42.3792,42.2884,42.3111,39500.0
2007-04-05 10:05:00,55.95,56.05,55.92,56.04,63000.0,42.3111,42.3867,42.2884,42.3792,63000.0
2007-04-05 10:10:00,56.04,56.05,55.95,55.95,66400.0,42.3792,42.3867,42.3111,42.3111,66400.0
2007-04-05 10:15:00,55.95,55.97,55.91,55.94,69500.0,42.3111,42.3262,42.2808,42.3035,69500.0
2007-04-05 10:20:00,55.96,55.96,55.92,55.96,47700.0,42.3187,42.3187,42.2884,42.3187,47700.0
2007-04-05 10:25:00,55.95,55.97,55.91,55.91,59500.0,42.3111,42.3262,42.2808,42.2808,59500.0
2007-04-05 10:30:00,55.91,55.93,55.82,55.83,57300.0,42.2808,42.296,42.2128,42.2203,57300.0
2007-04-05 10:35:00,55.83,55.87,55.8,55.8,50900.0,42.2203,42.2506,42.1977,42.1977,50900.0
2007-04-05 10:40:00,55.8,55.85,55.75,55.78,60800.0,42.1977,42.2355,42.1598,42.1825,60800.0
2007-04-05 10:45:00,55.78,55.85,55.77,55.82,35300.0,42.1825,42.2355,42.175,42.2128,35300.0
2007-04-05 10:50:00,55.81,55.89,55.8,55.82,47500.0,42.2052,42.2657,42.1977,42.2128,47500.0
2007-04-05 10:55:00,55.82,55.85,55.81,55.83,27400.0,42.2128,42.2355,42.2052,42.2203,27400.0
2007-04-05 11:00:00,55.84,55.85,55.82,55.84,41000.0,42.2279,42.2355,42.2128,42.2279,41000.0
2007-04-05 11:05:00,55.83,55.85,55.8,55.82,53700.0,42.2203,42.2355,42.1977,42.2128,53700.0
2007-04-05 11:10:00,55.8,55.82,55.74,55.75,42800.0,42.1977,42.2128,42.1523,42.1598,42800.0
2007-04-05 11:15:00,55.75,55.77,55.74,55.75,26000.0,42.1598,42.175,42.1523,42.1598,26000.0
2007-04-05 11:20:00,55.76,55.82,55.74,55.82,30200.0,42.1674,42.2128,42.1523,42.2128,30200.0
2007-04-05 11:25:00,55.81,55.82,55.74,55.77,509600.0,42.2052,42.2128,42.1523,42.175,509600.0
2007-04-05 11:30:00,55.76,55.8,55.73,55.78,52300.0,42.1674,42.1977,42.1447,42.1825,52300.0
2007-04-05 11:35:00,55.78,55.85,55.77,55.83,228700.0,42.1825,42.2355,42.175,42.2203,228700.0
2007-04-05 11:40:00,55.82,55.83,55.78,55.81,88800.0,42.2128,42.2203,42.1825,42.2052,88800.0
2007-04-05 11:45:00,55.81,55.82,55.8,55.82,15300.0,42.2052,42.2128,42.1977,42.2128,15300.0
2007-04-05 11:50:00,55.81,55.82,55.8,55.82,184300.0,42.2052,42.2128,42.1977,42.2128,184300.0
2007-04-05 11:55:00,55.81,55.85,55.8,55.85,50700.0,42.2052,42.2355,42.1977,42.2355,50700.0
2007-04-05 12:00:00,55.85,55.9,55.81,55.81,77800.0,42.2355,42.2733,42.2052,42.2052,77800.0
2007-04-05 12:05:00,55.82,55.85,55.8,55.84,49800.0,42.2128,42.2355,42.1977,42.2279,49800.0
2007-04-05 12:10:00,55.84,55.85,55.83,55.84,58800.0,42.2279,42.2355,42.2203,42.2279,58800.0
2007-04-05 12:15:00,55.84,55.85,55.83,55.83,15900.0,42.2279,42.2355,42.2203,42.2203,15900.0
2007-04-05 12:20:00,55.83,55.84,55.82,55.83,15600.0,42.2203,42.2279,42.2128,42.2203,15600.0
2007-04-05 12:25:00,55.84,55.87,55.83,55.85,25100.0,42.2279,42.2506,42.2203,42.2355,25100.0
2007-04-05 12:30:00,55.86,55.91,55.85,55.9,64200.0,42.243,42.2808,42.2355,42.2733,64200.0
2007-04-05 12:35:00,55.9,55.91,55.87,55.88,18800.0,42.2733,42.2808,42.2506,42.2582,18800.0
2007-04-05 12:40:00,55.88,55.95,55.88,55.95,112700.0,42.2582,42.3111,42.2582,42.3111,112700.0
2007-04-05 12:45:00,55.95,55.95,55.88,55.91,57600.0,42.3111,42.3111,42.2582,42.2808,57600.0
2007-04-05 12:50:00,55.9,55.96,55.85,55.93,212800.0,42.2733,42.3187,42.2355,42.296,212800.0
2007-04-05 12:55:00,55.93,55.96,55.92,55.96,40800.0,42.296,42.3187,42.2884,42.3187,40800.0
2007-04-05 13:00:00,55.96,55.97,55.93,55.94,17800.0,42.3187,42.3262,42.296,42.3035,17800.0
2007-04-05 13:05:00,55.94,55.95,55.93,55.94,10800.0,42.3035,42.3111,42.296,42.3035,10800.0
2007-04-05 13:10:00,55.94,55.95,55.91,55.94,19700.0,42.3035,42.3111,42.2808,42.3035,19700.0
2007-04-05 13:15:00,55.93,55.98,55.93,55.98,14300.0,42.296,42.3338,42.296,42.3338,14300.0
2007-04-05 13:20:00,55.98,56.0,55.97,56.0,18500.0,42.3338,42.3489,42.3262,42.3489,18500.0
2007-04-05 13:25:00,55.99,56.0,55.93,55.97,28100.0,42.3413,42.3489,42.296,42.3262,28100.0
2007-04-05 13:30:00,55.97,55.98,55.95,55.96,17600.0,42.3262,42.3338,42.3111,42.3187,17600.0
2007-04-05 13:35:00,55.97,55.98,55.94,55.95,18400.0,42.3262,42.3338,42.3035,42.3111,18400.0
2007-04-05 13:40:00,55.95,55.95,55.94,55.95,15000.0,42.3111,42.3111,42.3035,42.3111,15000.0
2007-04-05 13:45:00,55.96,55.98,55.91,55.93,114100.0,42.3187,42.3338,42.2808,42.296,114100.0
2007-04-05 13:50:00,55.93,55.98,55.92,55.97,34700.0,42.296,42.3338,42.2884,42.3262,34700.0
2007-04-05 13:55:00,55.96,55.97,55.95,55.97,15800.0,42.3187,42.3262,42.3111,42.3262,15800.0
2007-04-05 14:00:00,55.97,56.01,55.96,56.0,32900.0,42.3262,42.3565,42.3187,42.3489,32900.0
2007-04-05 14:05:00,55.99,56.01,55.99,56.01,19000.0,42.3413,42.3565,42.3413,42.3565,19000.0
2007-04-05 14:10:00,56.0,56.03,56.0,56.01,19700.0,42.3489,42.3716,42.3489,42.3565,19700.0
2007-04-05 14:15:00,56.01,56.02,55.98,55.98,29900.0,42.3565,42.364,42.3338,42.3338,29900.0
2007-04-05 14:20:00,55.98,56.02,55.95,55.98,119300.0,42.3338,42.364,42.3111,42.3338,119300.0
2007-04-05 14:25:00,55.98,55.99,55.95,55.97,29400.0,42.3338,42.3413,42.3111,42.3262,29400.0
2007-04-05 14:30:00,55.96,55.97,55.95,55.96,14400.0,42.3187,42.3262,42.3111,42.3187,14400.0
2007-04-05 14:35:00,55.97,55.98,55.94,55.98,87800.0,42.3262,42.3338,42.3035,42.3338,87800.0
2007-04-05 14:40:00,55.98,56.02,55.97,55.98,65300.0,42.3338,42.364,42.3262,42.3338,65300.0
2007-04-05 14:45:00,55.98,56.0,55.95,55.97,41400.0,42.3338,42.3489,42.3111,42.3262,41400.0
2007-04-05 14:50:00,55.97,55.98,55.96,55.96,32400.0,42.3262,42.3338,42.3187,42.3187,32400.0
2007-04-05 14:55:00,55.97,55.98,55.95,55.96,23700.0,42.3262,42.3338,42.3111,42.3187,23700.0
2007-04-05 15:00:00,55.97,56.0,55.97,56.0,24600.0,42.3262,42.3489,42.3262,42.3489,24600.0
2007-04-05 15:05:00,55.99,56.0,55.96,55.97,11800.0,42.3413,42.3489,42.3187,42.3262,11800.0
2007-04-05 15:10:00,55.97,55.97,55.93,55.96,50900.0,42.3262,42.3262,42.296,42.3187,50900.0
2007-04-05 15:15:00,55.96,55.97,55.91,55.96,36500.0,42.3187,42.3262,42.2808,42.3187,36500.0
2007-04-05 15:20:00,55.96,55.97,55.95,55.97,24200.0,42.3187,42.3262,42.3111,42.3262,24200.0
2007-04-05 15:25:00,55.97,55.97,55.93,55.96,55800.0,42.3262,42.3262,42.296,42.3187,55800.0
2007-04-05 15:30:00,55.96,55.96,55.9,55.95,90300.0,42.3187,42.3187,42.2733,42.3111,90300.0
2007-04-05 15:35:00,55.95,55.95,55.89,55.9,39200.0,42.3111,42.3111,42.2657,42.2733,39200.0
2007-04-05 15:40:00,55.9,55.92,55.86,55.87,78100.0,42.2733,42.2884,42.243,42.2506,78100.0
2007-04-05 15:45:00,55.87,55.88,55.86,55.87,64000.0,42.2506,42.2582,42.243,42.2506,64000.0
2007-04-05 15:50:00,55.87,55.97,55.87,55.92,118500.0,42.2506,42.3262,42.2506,42.2884,118500.0
2007-04-05 15:55:00,55.93,55.97,55.89,55.93,112500.0,42.296,42.3262,42.2657,42.296,112500.0
2007-04-09 09:30:00,56.02,56.1,55.82,55.82,75700.0,42.364,42.4245,42.2128,42.2128,75700.0
2007-04-09 09:35:00,55.85,55.99,55.75,55.83,59300.0,42.2355,42.3413,42.1598,42.2203,59300.0
2007-04-09 09:40:00,55.83,55.92,55.79,55.8,47900.0,42.2203,42.2884,42.1901,42.1977,47900.0
2007-04-09 09:45:00,55.83,55.86,55.75,55.86,26700.0,42.2203,42.243,42.1598,42.243,26700.0
2007-04-09 09:50:00,55.87,56.0,55.82,55.99,71800.0,42.2506,42.3489,42.2128,42.3413,71800.0
2007-04-09 09:55:00,56.0,56.0,55.86,55.92,20400.0,42.3489,42.3489,42.243,42.2884,20400.0
2007-04-09 10:00:00,55.93,55.94,55.86,55.86,23200.0,42.296,42.3035,42.243,42.243,23200.0
2007-04-09 10:05:00,55.87,55.87,55.8,55.86,52700.0,42.2506,42.2506,42.1977,42.243,52700.0
2007-04-09 10:10:00,55.85,55.94,55.85,55.93,62900.0,42.2355,42.3035,42.2355,42.296,62900.0
2007-04-09 10:15:00,55.91,55.93,55.84,55.9,60400.0,42.2808,42.296,42.2279,42.2733,60400.0
2007-04-09 10:20:00,55.91,55.92,55.8,55.8,45800.0,42.2808,42.2884,42.1977,42.1977,45800.0
2007-04-09 10:25:00,55.8,55.87,55.79,55.79,34000.0,42.1977,42.2506,42.1901,42.1901,34000.0
2007-04-09 10:30:00,55.79,55.81,55.77,55.78,46900.0,42.1901,42.2052,42.175,42.1825,46900.0
2007-04-09 10:35:00,55.79,55.8,55.76,55.77,52100.0,42.1901,42.1977,42.1674,42.175,52100.0
2007-04-09 10:40:00,55.76,55.77,55.72,55.75,63900.0,42.1674,42.175,42.1372,42.1598,63900.0
2007-04-09 10:45:00,55.75,55.76,55.67,55.71,75200.0,42.1598,42.1674,42.0993,42.1296,75200.0
2007-04-09 10:50:00,55.72,55.73,55.67,55.68,35400.0,42.1372,42.1447,42.0993,42.1069,35400.0
2007-04-09 10:55:00,55.69,55.73,55.68,55.72,35600.0,42.1145,42.1447,42.1069,42.1372,35600.0
2007-04-09 11:00:00,55.72,55.78,55.72,55.78,38800.0,42.1372,42.1825,42.1372,42.1825,38800.0
2007-04-09 11:05:00,55.78,55.79,55.71,55.78,65600.0,42.1825,42.1901,42.1296,42.1825,65600.0
2007-04-09 11:10:00,55.78,55.82,55.77,55.8,74900.0,42.1825,42.2128,42.175,42.1977,74900.0
2007-04-09 11:15:00,55.8,55.85,55.79,55.79,28500.0,42.1977,42.2355,42.1901,42.1901,28500.0
2007-04-09 11:20:00,55.8,55.87,55.77,55.79,59200.0,42.1977,42.2506,42.175,42.1901,59200.0
2007-04-09 11:25:00,55.8,55.83,55.77,55.77,17100.0,42.1977,42.2203,42.175,42.175,17100.0
2007-04-09 11:30:00,55.77,55.85,55.77,55.84,72300.0,42.175,42.2355,42.175,42.2279,72300.0
2007-04-09 11:35:00,55.84,55.84,55.75,55.76,16800.0,42.2279,42.2279,42.1598,42.1674,16800.0
2007-04-09 11:40:00,55.76,55.84,55.75,55.82,38300.0,42.1674,42.2279,42.1598,42.2128,38300.0
2007-04-09 11:45:00,55.82,55.86,55.81,55.85,32900.0,42.2128,42.243,42.2052,42.2355,32900.0
2007-04-09 11:50:00,55.85,55.88,55.82,55.88,24500.0,42.2355,42.2582,42.2128,42.2582,24500.0
2007-04-09 11:55:00,55.88,55.92,55.88,55.91,21700.0,42.2582,42.2884,42.2582,42.2808,21700.0
2007-04-09 12:00:00,55.92,55.95,55.91,55.95,34200.0,42.2884,42.3111,42.2808,42.3111,34200.0
2007-04-09 12:05:00,55.95,56.02,55.9,56.02,74600.0,42.3111,42.364,42.2733,42.364,74600.0
2007-04-09 12:10:00,56.01,56.01,55.96,55.97,37200.0,42.3565,42.3565,42.3187,42.3262,37200.0
2007-04-09 12:15:00,55.98,55.99,55.97,55.97,26800.0,42.3338,42.3413,42.3262,42.3262,26800.0
2007-04-09 12:20:00,55.98,55.99,55.96,55.98,24400.0,42.3338,42.3413,42.3187,42.3338,24400.0
2007-04-09 12:25:00,55.99,56.0,55.98,55.99,21600.0,42.3413,42.3489,42.3338,42.3413,21600.0
2007-04-09 12:30:00,56.0,56.0,55.97,55.99,27900.0,42.3489,42.3489,42.3262,42.3413,27900.0
2007-04-09 12:35:00,55.98,56.05,55.98,56.05,41100.0,42.3338,42.3867,42.3338,42.3867,41100.0
2007-04-09 12:40:00,56.04,56.07,56.02,56.05,37400.0,42.3792,42.4018,42.364,42.3867,37400.0
2007-04-09 12:45:00,56.05,56.14,56.05,56.13,29800.0,42.3867,42.4548,42.3867,42.4472,29800.0
2007-04-09 12:50:00,56.14,56.28,56.13,56.26,80400.0,42.4548,42.5606,42.4472,42.5455,80400.0
2007-04-09 12:55:00,56.26,56.28,56.24,56.25,34800.0,42.5455,42.5606,42.5304,42.538,34800.0
2007-04-09 13:00:00,56.25,56.32,56.25,56.31,53500.0,42.538,42.5909,42.538,42.5833,53500.0
2007-04-09 13:05:00,56.31,56.37,56.3,56.36,61700.0,42.5833,42.6287,42.5758,42.6211,61700.0
2007-04-09 13:10:00,56.36,56.39,56.35,56.38,49600.0,42.6211,42.6438,42.6136,42.6363,49600.0
2007-04-09 13:15:00,56.39,56.46,56.38,56.46,64300.0,42.6438,42.6968,42.6363,42.6968,64300.0
2007-04-09 13:20:00,56.46,56.46,56.44,56.46,23500.0,42.6968,42.6968,42.6816,42.6968,23500.0
2007-04-09 13:25:00,56.45,56.46,56.41,56.42,27300.0,42.6892,42.6968,42.659,42.6665,27300.0
2007-04-09 13:30:00,56.42,56.43,56.39,56.39,25000.0,42.6665,42.6741,42.6438,42.6438,25000.0
2007-04-09 13:35:00,56.39,56.4,56.38,56.39,32900.0,42.6438,42.6514,42.6363,42.6438,32900.0
2007-04-09 13:40:00,56.38,56.42,56.38,56.4,31300.0,42.6363,42.6665,42.6363,42.6514,31300.0
2007-04-09 13:45:00,56.39,56.4,56.36,56.38,35700.0,42.6438,42.6514,42.6211,42.6363,35700.0
2007-04-09 13:50:00,56.37,56.41,56.34,56.34,24400.0,42.6287,42.659,42.606,42.606,24400.0
2007-04-09 13:55:00,56.35,56.35,56.3,56.3,43200.0,42.6136,42.6136,42.5758,42.5758,43200.0
2007-04-09 14:00:00,56.3,56.33,56.25,56.27,47400.0,42.5758,42.5985,42.538,42.5531,47400.0
2007-04-09 14:05:00,56.25,56.33,56.25,56.29,38100.0,42.538,42.5985,42.538,42.5682,38100.0
2007-04-09 14:10:00,56.29,56.3,56.27,56.3,11800.0,42.5682,42.5758,42.5531,42.5758,11800.0
2007-04-09 14:15:00,56.3,56.3,56.21,56.23,24600.0,42.5758,42.5758,42.5077,42.5228,24600.0
2007-04-09 14:20:00,56.23,56.29,56.23,56.26,25400.0,42.5228,42.5682,42.5228,42.5455,25400.0
2007-04-09 14:25:00,56.27,56.27,56.22,56.25,30900.0,42.5531,42.5531,42.5153,42.538,30900.0
2007-04-09 14:30:00,56.25,56.3,56.24,56.29,25800.0,42.538,42.5758,42.5304,42.5682,25800.0
2007-04-09 14:35:00,56.3,56.32,56.29,56.31,20700.0,42.5758,42.5909,42.5682,42.5833,20700.0
2007-04-09 14:40:00,56.31,56.37,56.31,56.37,35100.0,42.5833,42.6287,42.5833,42.6287,35100.0
2007-04-09 14:45:00,56.36,56.37,56.28,56.29,31900.0,42.6211,42.6287,42.5606,42.5682,31900.0
2007-04-09 14:50:00,56.29,56.29,56.25,56.26,27000.0,42.5682,42.5682,42.538,42.5455,27000.0
2007-04-09 14:55:00,56.26,56.35,56.25,56.3,40200.0,42.5455,42.6136,42.538,42.5758,40200.0
2007-04-09 15:00:00,56.3,56.34,56.28,56.29,32600.0,42.5758,42.606,42.5606,42.5682,32600.0
2007-04-09 15:05:00,56.29,56.29,56.22,56.22,42800.0,42.5682,42.5682,42.5153,42.5153,42800.0
2007-04-09 15:10:00,56.22,56.29,56.22,56.27,58700.0,42.5153,42.5682,42.5153,42.5531,58700.0
2007-04-09 15:15:00,56.26,56.38,56.26,56.3,45900.0,42.5455,42.6363,42.5455,42.5758,45900.0
2007-04-09 15:20:00,56.3,56.33,56.25,56.31,49900.0,42.5758,42.5985,42.538,42.5833,49900.0
2007-04-09 15:25:00,56.32,56.36,56.31,56.36,60100.0,42.5909,42.6211,42.5833,42.6211,60100.0
2007-04-09 15:30:00,56.35,56.39,56.35,56.36,52100.0,42.6136,42.6438,42.6136,42.6211,52100.0
2007-04-09 15:35:00,56.36,56.42,56.33,56.39,94500.0,42.6211,42.6665,42.5985,42.6438,94500.0
2007-04-09 15:40:00,56.39,56.4,56.31,56.36,47800.0,42.6438,42.6514,42.5833,42.6211,47800.0
2007-04-09 15:45:00,56.37,56.4,56.34,56.4,75000.0,42.6287,42.6514,42.606,42.6514,75000.0
2007-04-09 15:50:00,56.4,56.4,56.3,56.31,37300.0,42.6514,42.6514,42.5758,42.5833,37300.0
2007-04-09 15:55:00,56.3,56.37,56.3,56.33,182000.0,42.5758,42.6287,42.5758,42.5985,182000.0
2007-04-10 09:30:00,56.2,56.35,56.1,56.26,70700.0,42.5002,42.6136,42.4245,42.5455,70700.0
2007-04-10 09:35:00,56.28,56.5,56.28,56.49,47100.0,42.5606,42.727,42.5606,42.7195,47100.0
2007-04-10 09:40:00,56.49,56.54,56.39,56.52,34200.0,42.7195,42.7573,42.6438,42.7421,34200.0
2007-04-10 09:45:00,56.52,56.58,56.51,56.52,43200.0,42.7421,42.7875,42.7346,42.7421,43200.0
2007-04-10 09:50:00,56.52,56.64,56.51,56.64,33400.0,42.7421,42.8329,42.7346,42.8329,33400.0
2007-04-10 09:55:00,56.64,56.75,56.6,56.75,41900.0,42.8329,42.9161,42.8026,42.9161,41900.0
2007-04-10 10:00:00,56.74,56.8,56.73,56.78,67800.0,42.9085,42.9539,42.901,42.9388,67800.0
2007-04-10 10:05:00,56.77,56.77,56.57,56.6,62000.0,42.9312,42.9312,42.78,42.8026,62000.0
2007-04-10 10:10:00,56.6,56.7,56.59,56.7,40100.0,42.8026,42.8783,42.7951,42.8783,40100.0
2007-04-10 10:15:00,56.69,56.79,56.68,56.77,61800.0,42.8707,42.9463,42.8631,42.9312,61800.0
2007-04-10 10:20:00,56.78,56.79,56.62,56.69,48800.0,42.9388,42.9463,42.8178,42.8707,48800.0
2007-04-10 10:25:00,56.69,56.75,56.69,56.7,34400.0,42.8707,42.9161,42.8707,42.8783,34400.0
2007-04-10 10:30:00,56.69,56.74,56.69,56.73,66900.0,42.8707,42.9085,42.8707,42.901,66900.0
2007-04-10 10:35:00,56.73,56.77,56.69,56.69,171300.0,42.901,42.9312,42.8707,42.8707,171300.0
2007-04-10 10:40:00,56.69,56.7,56.67,56.68,41700.0,42.8707,42.8783,42.8556,42.8631,41700.0
2007-04-10 10:45:00,56.67,56.71,56.64,56.7,81400.0,42.8556,42.8858,42.8329,42.8783,81400.0
2007-04-10 10:50:00,56.7,56.72,56.69,56.71,115700.0,42.8783,42.8934,42.8707,42.8858,115700.0
2007-04-10 10:55:00,56.71,56.72,56.68,56.69,35000.0,42.8858,42.8934,42.8631,42.8707,35000.0
2007-04-10 11:00:00,56.69,56.69,56.65,56.66,17900.0,42.8707,42.8707,42.8405,42.848,17900.0
2007-04-10 11:05:00,56.65,56.67,56.63,56.66,50800.0,42.8405,42.8556,42.8253,42.848,50800.0
2007-04-10 11:10:00,56.65,56.65,56.57,56.58,27900.0,42.8405,42.8405,42.78,42.7875,27900.0
2007-04-10 11:15:00,56.58,56.6,56.54,56.54,44200.0,42.7875,42.8026,42.7573,42.7573,44200.0
2007-04-10 11:20:00,56.54,56.56,56.52,56.52,35300.0,42.7573,42.7724,42.7421,42.7421,35300.0
2007-04-10 11:25:00,56.52,56.53,56.48,56.52,27400.0,42.7421,42.7497,42.7119,42.7421,27400.0
2007-04-10 11:30:00,56.52,56.6,56.52,56.58,111300.0,42.7421,42.8026,42.7421,42.7875,111300.0
2007-04-10 11:35:00,56.58,56.58,56.45,56.45,78900.0,42.7875,42.7875,42.6892,42.6892,78900.0
2007-04-10 11:40:00,56.45,56.46,56.44,56.46,23500.0,42.6892,42.6968,42.6816,42.6968,23500.0
2007-04-10 11:45:00,56.46,56.52,56.45,56.49,39600.0,42.6968,42.7421,42.6892,42.7195,39600.0
2007-04-10 11:50:00,56.48,56.48,56.42,56.44,52900.0,42.7119,42.7119,42.6665,42.6816,52900.0
2007-04-10 11:55:00,56.43,56.48,56.43,56.46,52800.0,42.6741,42.7119,42.6741,42.6968,52800.0
2007-04-10 12:00:00,56.46,56.47,56.44,56.45,27800.0,42.6968,42.7043,42.6816,42.6892,27800.0
2007-04-10 12:05:00,56.45,56.5,56.43,56.5,36300.0,42.6892,42.727,42.6741,42.727,36300.0
2007-04-10 12:10:00,56.5,56.52,56.47,56.49,34000.0,42.727,42.7421,42.7043,42.7195,34000.0
2007-04-10 12:15:00,56.48,56.52,56.45,56.51,11800.0,42.7119,42.7421,42.6892,42.7346,11800.0
2007-04-10 12:20:00,56.51,56.55,56.51,56.54,13000.0,42.7346,42.7648,42.7346,42.7573,13000.0
2007-04-10 12:25:00,56.54,56.56,56.54,56.56,26100.0,42.7573,42.7724,42.7573,42.7724,26100.0
2007-04-10 12:30:00,56.56,56.56,56.54,56.54,9400.0,42.7724,42.7724,42.7573,42.7573,9400.0
2007-04-10 12:35:00,56.54,56.57,56.54,56.55,21300.0,42.7573,42.78,42.7573,42.7648,21300.0
2007-04-10 12:40:00,56.55,56.56,56.53,56.53,20400.0,42.7648,42.7724,42.7497,42.7497,20400.0
2007-04-10 12:45:00,56.53,56.54,56.53,56.53,19700.0,42.7497,42.7573,42.7497,42.7497,19700.0
2007-04-10 12:50:00,56.53,56.54,56.5,56.5,23400.0,42.7497,42.7573,42.727,42.727,23400.0
2007-04-10 12:55:00,56.5,56.51,56.49,56.5,14300.0,42.727,42.7346,42.7195,42.727,14300.0
2007-04-10 13:00:00,56.5,56.57,56.49,56.54,32700.0,42.727,42.78,42.7195,42.7573,32700.0
2007-04-10 13:05:00,56.54,56.55,56.53,56.53,13300.0,42.7573,42.7648,42.7497,42.7497,13300.0
2007-04-10 13:10:00,56.53,56.54,56.5,56.51,15700.0,42.7497,42.7573,42.727,42.7346,15700.0
2007-04-10 13:15:00,56.5,56.51,56.5,56.5,7700.0,42.727,42.7346,42.727,42.727,7700.0
2007-04-10 13:20:00,56.5,56.6,56.5,56.57,51400.0,42.727,42.8026,42.727,42.78,51400.0
2007-04-10 13:25:00,56.57,56.58,56.54,56.55,38700.0,42.78,42.7875,42.7573,42.7648,38700.0
2007-04-10 13:30:00,56.54,56.56,56.5,56.55,28500.0,42.7573,42.7724,42.727,42.7648,28500.0
2007-04-10 13:35:00,56.56,56.62,56.56,56.61,42200.0,42.7724,42.8178,42.7724,42.8102,42200.0
2007-04-10 13:40:00,56.61,56.63,56.57,56.57,37700.0,42.8102,42.8253,42.78,42.78,37700.0
2007-04-10 13:45:00,56.57,56.58,56.56,56.57,10300.0,42.78,42.7875,42.7724,42.78,10300.0
2007-04-10 13:50:00,56.57,56.6,56.55,56.59,20200.0,42.78,42.8026,42.7648,42.7951,20200.0
2007-04-10 13:55:00,56.59,56.6,56.58,56.58,18500.0,42.7951,42.8026,42.7875,42.7875,18500.0
2007-04-10 14:00:00,56.58,56.64,56.58,56.62,35700.0,42.7875,42.8329,42.7875,42.8178,35700.0
2007-04-10 14:05:00,56.62,56.64,56.61,56.62,35200.0,42.8178,42.8329,42.8102,42.8178,35200.0
2007-04-10 14:10:00,56.62,56.65,56.56,56.56,34700.0,42.8178,42.8405,42.7724,42.7724,34700.0
2007-04-10 14:15:00,56.55,56.6,56.54,56.59,27000.0,42.7648,42.8026,42.7573,42.7951,27000.0
2007-04-10 14:20:00,56.58,56.58,56.52,56.53,20200.0,42.7875,42.7875,42.7421,42.7497,20200.0
2007-04-10 14:25:00,56.53,56.6,56.51,56.52,31900.0,42.7497,42.8026,42.7346,42.7421,31900.0
2007-04-10 14:30:00,56.53,56.56,56.51,56.55,34800.0,42.7497,42.7724,42.7346,42.7648,34800.0
2007-04-10 14:35:00,56.55,56.56,56.52,56.55,13900.0,42.7648,42.7724,42.7421,42.7648,13900.0
2007-04-10 14:40:00,56.56,56.56,56.52,56.52,52800.0,42.7724,42.7724,42.7421,42.7421,52800.0
2007-04-10 14:45:00,56.51,56.53,56.49,56.53,39300.0,42.7346,42.7497,42.7195,42.7497,39300.0
2007-04-10 14:50:00,56.53,56.56,56.51,56.52,93100.0,42.7497,42.7724,42.7346,42.7421,93100.0
2007-04-10 14:55:00,56.53,56.56,56.5,56.55,20500.0,42.7497,42.7724,42.727,42.7648,20500.0
2007-04-10 15:00:00,56.56,56.58,56.49,56.5,69100.0,42.7724,42.7875,42.7195,42.727,69100.0
2007-04-10 15:05:00,56.51,56.52,56.49,56.5,67800.0,42.7346,42.7421,42.7195,42.727,67800.0
2007-04-10 15:10:00,56.5,56.53,56.46,56.46,57700.0,42.727,42.7497,42.6968,42.6968,57700.0
2007-04-10 15:15:00,56.46,56.48,56.46,56.46,50700.0,42.6968,42.7119,42.6968,42.6968,50700.0
2007-04-10 15:20:00,56.46,56.46,56.44,56.45,46100.0,42.6968,42.6968,42.6816,42.6892,46100.0
2007-04-10 15:25:00,56.46,56.47,56.43,56.46,96200.0,42.6968,42.7043,42.6741,42.6968,96200.0
2007-04-10 15:30:00,56.46,56.47,56.45,56.46,38700.0,42.6968,42.7043,42.6892,42.6968,38700.0
2007-04-10 15:35:00,56.46,56.48,56.44,56.44,69000.0,42.6968,42.7119,42.6816,42.6816,69000.0
2007-04-10 15:40:00,56.44,56.44,56.41,56.44,142700.0,42.6816,42.6816,42.659,42.6816,142700.0
2007-04-10 15:45:00,56.43,56.45,56.41,56.42,77100.0,42.6741,42.6892,42.659,42.6665,77100.0
2007-04-10 15:50:00,56.42,56.49,56.42,56.47,96700.0,42.6665,42.7195,42.6665,42.7043,96700.0
2007-04-10 15:55:00,56.47,56.52,56.41,56.42,117000.0,42.7043,42.7421,42.659,42.6665,117000.0
2007-04-11 09:30:00,56.32,56.8,56.32,56.4,109600.0,42.5909,42.9539,42.5909,42.6514,109600.0
2007-04-11 09:35:00,56.42,56.46,56.36,56.39,81400.0,42.6665,42.6968,42.6211,42.6438,81400.0
2007-04-11 09:40:00,56.4,56.4,56.23,56.36,75900.0,42.6514,42.6514,42.5228,42.6211,75900.0
2007-04-11 09:45:00,56.38,56.51,56.36,56.48,92600.0,42.6363,42.7346,42.6211,42.7119,92600.0
2007-04-11 09:50:00,56.45,56.47,56.4,56.42,29100.0,42.6892,42.7043,42.6514,42.6665,29100.0
2007-04-11 09:55:00,56.42,56.42,56.33,56.35,23200.0,42.6665,42.6665,42.5985,42.6136,23200.0
2007-04-11 10:00:00,56.35,56.41,56.32,56.35,317300.0,42.6136,42.659,42.5909,42.6136,317300.0
2007-04-11 10:05:00,56.35,56.44,56.35,56.4,39200.0,42.6136,42.6816,42.6136,42.6514,39200.0
2007-04-11 10:10:00,56.4,56.42,56.34,56.37,30600.0,42.6514,42.6665,42.606,42.6287,30600.0
2007-04-11 10:15:00,56.37,56.43,56.36,56.41,62100.0,42.6287,42.6741,42.6211,42.659,62100.0
2007-04-11 10:20:00,56.41,56.43,56.31,56.35,144000.0,42.659,42.6741,42.5833,42.6136,144000.0
2007-04-11 10:25:00,56.35,56.42,56.33,56.39,40900.0,42.6136,42.6665,42.5985,42.6438,40900.0
2007-04-11 10:30:00,56.39,56.39,56.3,56.36,59400.0,42.6438,42.6438,42.5758,42.6211,59400.0
2007-04-11 10:35:00,56.35,56.39,56.35,56.37,46100.0,42.6136,42.6438,42.6136,42.6287,46100.0
2007-04-11 10:40:00,56.37,56.41,56.32,56.33,132000.0,42.6287,42.659,42.5909,42.5985,132000.0
2007-04-11 10:45:00,56.32,56.38,56.2,56.23,120100.0,42.5909,42.6363,42.5002,42.5228,120100.0
2007-04-11 10:50:00,56.23,56.24,56.1,56.14,78500.0,42.5228,42.5304,42.4245,42.4548,78500.0
2007-04-11 10:55:00,56.14,56.2,56.09,56.2,99200.0,42.4548,42.5002,42.417,42.5002,99200.0
2007-04-11 11:00:00,56.2,56.21,56.08,56.09,58000.0,42.5002,42.5077,42.4094,42.417,58000.0
2007-04-11 11:05:00,56.09,56.17,56.08,56.14,59600.0,42.417,42.4775,42.4094,42.4548,59600.0
2007-04-11 11:10:00,56.14,56.15,56.1,56.13,60300.0,42.4548,42.4623,42.4245,42.4472,60300.0
2007-04-11 11:15:00,56.13,56.16,56.09,56.09,47400.0,42.4472,42.4699,42.417,42.417,47400.0
2007-04-11 11:20:00,56.1,56.22,56.1,56.21,52700.0,42.4245,42.5153,42.4245,42.5077,52700.0
2007-04-11 11:25:00,56.21,56.25,56.14,56.21,72600.0,42.5077,42.538,42.4548,42.5077,72600.0
2007-04-11 11:30:00,56.2,56.2,56.1,56.1,36700.0,42.5002,42.5002,42.4245,42.4245,36700.0
2007-04-11 11:35:00,56.1,56.15,56.08,56.15,24100.0,42.4245,42.4623,42.4094,42.4623,24100.0
2007-04-11 11:40:00,56.15,56.15,56.06,56.08,42600.0,42.4623,42.4623,42.3943,42.4094,42600.0
2007-04-11 11:45:00,56.08,56.11,56.07,56.1,40900.0,42.4094,42.4321,42.4018,42.4245,40900.0
2007-04-11 11:50:00,56.09,56.17,56.09,56.12,71300.0,42.417,42.4775,42.417,42.4397,71300.0
2007-04-11 11:55:00,56.13,56.16,56.11,56.16,25200.0,42.4472,42.4699,42.4321,42.4699,25200.0
2007-04-11 12:00:00,56.16,56.25,56.16,56.25,79600.0,42.4699,42.538,42.4699,42.538,79600.0
2007-04-11 12:05:00,56.26,56.27,56.2,56.26,73100.0,42.5455,42.5531,42.5002,42.5455,73100.0
2007-04-11 12:10:00,56.26,56.28,56.23,56.28,54200.0,42.5455,42.5606,42.5228,42.5606,54200.0
2007-04-11 12:15:00,56.28,56.32,56.28,56.32,111000.0,42.5606,42.5909,42.5606,42.5909,111000.0
2007-04-11 12:20:00,56.32,56.33,56.31,56.32,13800.0,42.5909,42.5985,42.5833,42.5909,13800.0
2007-04-11 12:25:00,56.33,56.38,56.32,56.37,30500.0,42.5985,42.6363,42.5909,42.6287,30500.0
2007-04-11 12:30:00,56.37,56.37,56.3,56.31,38900.0,42.6287,42.6287,42.5758,42.5833,38900.0
2007-04-11 12:35:00,56.32,56.32,56.27,56.27,14400.0,42.5909,42.5909,42.5531,42.5531,14400.0
2007-04-11 12:40:00,56.28,56.28,56.26,56.26,45800.0,42.5606,42.5606,42.5455,42.5455,45800.0
2007-04-11 12:45:00,56.27,56.34,56.25,56.33,26900.0,42.5531,42.606,42.538,42.5985,26900.0
2007-04-11 12:50:00,56.33,56.35,56.24,56.24,49900.0,42.5985,42.6136,42.5304,42.5304,49900.0
2007-04-11 12:55:00,56.25,56.26,56.2,56.2,31100.0,42.538,42.5455,42.5002,42.5002,31100.0
2007-04-11 13:00:00,56.19,56.2,56.14,56.17,22700.0,42.4926,42.5002,42.4548,42.4775,22700.0
2007-04-11 13:05:00,56.18,56.3,56.17,56.29,25900.0,42.485,42.5758,42.4775,42.5682,25900.0
2007-04-11 13:10:00,56.28,56.31,56.25,56.28,38700.0,42.5606,42.5833,42.538,42.5606,38700.0
2007-04-11 13:15:00,56.27,56.3,56.26,56.28,15200.0,42.5531,42.5758,42.5455,42.5606,15200.0
2007-04-11 13:20:00,56.27,56.28,56.26,56.27,14500.0,42.5531,42.5606,42.5455,42.5531,14500.0
2007-04-11 13:25:00,56.27,56.29,56.27,56.28,16500.0,42.5531,42.5682,42.5531,42.5606,16500.0
2007-04-11 13:30:00,56.29,56.34,56.28,56.34,24500.0,42.5682,42.606,42.5606,42.606,24500.0
2007-04-11 13:35:00,56.35,56.35,56.28,56.28,34400.0,42.6136,42.6136,42.5606,42.5606,34400.0
2007-04-11 13:40:00,56.29,56.29,56.27,56.27,23800.0,42.5682,42.5682,42.5531,42.5531,23800.0
2007-04-11 13:45:00,56.28,56.31,56.27,56.28,57200.0,42.5606,42.5833,42.5531,42.5606,57200.0
2007-04-11 13:50:00,56.29,56.29,56.2,56.22,43500.0,42.5682,42.5682,42.5002,42.5153,43500.0
2007-04-11 13:55:00,56.23,56.26,56.22,56.23,30700.0,42.5228,42.5455,42.5153,42.5228,30700.0
2007-04-11 14:00:00,56.21,56.22,56.08,56.1,125800.0,42.5077,42.5153,42.4094,42.4245,125800.0
2007-04-11 14:05:00,56.11,56.21,55.99,56.08,78000.0,42.4321,42.5077,42.3413,42.4094,78000.0
2007-04-11 14:10:00,56.09,56.11,56.0,56.11,37700.0,42.417,42.4321,42.3489,42.4321,37700.0
2007-04-11 14:15:00,56.08,56.14,55.99,56.12,82400.0,42.4094,42.4548,42.3413,42.4397,82400.0
2007-04-11 14:20:00,56.1,56.19,56.02,56.16,30000.0,42.4245,42.4926,42.364,42.4699,30000.0
2007-04-11 14:25:00,56.16,56.22,56.13,56.14,31100.0,42.4699,42.5153,42.4472,42.4548,31100.0
2007-04-11 14:30:00,56.14,56.16,56.09,56.13,40400.0,42.4548,42.4699,42.417,42.4472,40400.0
2007-04-11 14:35:00,56.13,56.24,56.11,56.22,79700.0,42.4472,42.5304,42.4321,42.5153,79700.0
2007-04-11 14:40:00,56.22,56.22,56.05,56.06,51600.0,42.5153,42.5153,42.3867,42.3943,51600.0
2007-04-11 14:45:00,56.06,56.15,56.0,56.14,46500.0,42.3943,42.4623,42.3489,42.4548,46500.0
2007-04-11 14:50:00,56.14,56.21,56.14,56.17,30500.0,42.4548,42.5077,42.4548,42.4775,30500.0
2007-04-11 14:55:00,56.17,56.21,56.14,56.17,23300.0,42.4775,42.5077,42.4548,42.4775,23300.0
2007-04-11 15:00:00,56.17,56.2,56.07,56.17,46200.0,42.4775,42.5002,42.4018,42.4775,46200.0
2007-04-11 15:05:00,56.17,56.18,56.1,56.1,25200.0,42.4775,42.485,42.4245,42.4245,25200.0
2007-04-11 15:10:00,56.11,56.18,56.11,56.13,47900.0,42.4321,42.485,42.4321,42.4472,47900.0
2007-04-11 15:15:00,56.14,56.14,56.04,56.09,30400.0,42.4548,42.4548,42.3792,42.417,30400.0
2007-04-11 15:20:00,56.09,56.17,56.09,56.1,59200.0,42.417,42.4775,42.417,42.4245,59200.0
2007-04-11 15:25:00,56.09,56.11,56.04,56.04,42600.0,42.417,42.4321,42.3792,42.3792,42600.0
2007-04-11 15:30:00,56.05,56.07,56.02,56.03,56000.0,42.3867,42.4018,42.364,42.3716,56000.0
2007-04-11 15:35:00,56.03,56.12,56.02,56.05,46800.0,42.3716,42.4397,42.364,42.3867,46800.0
2007-04-11 15:40:00,56.05,56.05,56.01,56.05,41400.0,42.3867,42.3867,42.3565,42.3867,41400.0
2007-04-11 15:45:00,56.05,56.12,56.03,56.09,70800.0,42.3867,42.4397,42.3716,42.417,70800.0
2007-04-11 15:50:00,56.09,56.16,56.07,56.12,63800.0,42.417,42.4699,42.4018,42.4397,63800.0
2007-04-11 15:55:00,56.12,56.12,56.04,56.06,127800.0,42.4397,42.4397,42.3792,42.3943,127800.0
2007-04-12 09:30:00,56.09,56.49,55.67,55.67,116500.0,42.417,42.7195,42.0993,42.0993,116500.0
2007-04-12 09:35:00,55.67,55.93,55.67,55.89,67600.0,42.0993,42.296,42.0993,42.2657,67600.0
2007-04-12 09:40:00,55.86,55.86,55.72,55.75,35300.0,42.243,42.243,42.1372,42.1598,35300.0
2007-04-12 09:45:00,55.75,55.89,55.75,55.83,36500.0,42.1598,42.2657,42.1598,42.2203,36500.0
2007-04-12 09:50:00,55.82,55.84,55.69,55.72,42200.0,42.2128,42.2279,42.1145,42.1372,42200.0
2007-04-12 09:55:00,55.72,55.72,55.58,55.64,78100.0,42.1372,42.1372,42.0313,42.0767,78100.0
2007-04-12 10:00:00,55.64,55.82,55.55,55.81,86600.0,42.0767,42.2128,42.0086,42.2052,86600.0
2007-04-12 10:05:00,55.82,55.85,55.8,55.82,81100.0,42.2128,42.2355,42.1977,42.2128,81100.0
2007-04-12 10:10:00,55.8,55.81,55.71,55.77,32700.0,42.1977,42.2052,42.1296,42.175,32700.0
2007-04-12 10:15:00,55.79,55.91,55.76,55.91,52800.0,42.1901,42.2808,42.1674,42.2808,52800.0
2007-04-12 10:20:00,55.91,55.97,55.84,55.95,64300.0,42.2808,42.3262,42.2279,42.3111,64300.0
2007-04-12 10:25:00,55.94,56.07,55.93,56.02,79400.0,42.3035,42.4018,42.296,42.364,79400.0
2007-04-12 10:30:00,56.01,56.02,55.92,55.92,43000.0,42.3565,42.364,42.2884,42.2884,43000.0
2007-04-12 10:35:00,55.94,55.95,55.91,55.92,59100.0,42.3035,42.3111,42.2808,42.2884,59100.0
2007-04-12 10:40:00,55.92,55.94,55.9,55.92,26600.0,42.2884,42.3035,42.2733,42.2884,26600.0
2007-04-12 10:45:00,55.91,56.26,55.9,56.25,163100.0,42.2808,42.5455,42.2733,42.538,163100.0
2007-04-12 10:50:00,56.23,56.29,55.97,56.07,136100.0,42.5228,42.5682,42.3262,42.4018,136100.0
2007-04-12 10:55:00,56.08,56.08,55.95,55.97,93900.0,42.4094,42.4094,42.3111,42.3262,93900.0
2007-04-12 11:00:00,55.96,56.02,55.77,55.95,147700.0,42.3187,42.364,42.175,42.3111,147700.0
2007-04-12 11:05:00,55.95,55.99,55.92,55.98,42100.0,42.3111,42.3413,42.2884,42.3338,42100.0
2007-04-12 11:10:00,55.98,56.02,55.91,55.92,25900.0,42.3338,42.364,42.2808,42.2884,25900.0
2007-04-12 11:15:00,55.93,56.02,55.93,55.95,26100.0,42.296,42.364,42.296,42.3111,26100.0
2007-04-12 11:20:00,55.96,56.02,55.94,56.02,56900.0,42.3187,42.364,42.3035,42.364,56900.0
2007-04-12 11:25:00,56.03,56.07,56.03,56.05,37300.0,42.3716,42.4018,42.3716,42.3867,37300.0
2007-04-12 11:30:00,56.05,56.07,56.02,56.06,44800.0,42.3867,42.4018,42.364,42.3943,44800.0
2007-04-12 11:35:00,56.05,56.06,55.98,55.99,21200.0,42.3867,42.3943,42.3338,42.3413,21200.0
2007-04-12 11:40:00,55.98,55.99,55.9,55.93,28800.0,42.3338,42.3413,42.2733,42.296,28800.0
2007-04-12 11:45:00,55.92,56.0,55.92,55.99,27500.0,42.2884,42.3489,42.2884,42.3413,27500.0
2007-04-12 11:50:00,55.99,56.06,55.99,56.05,41400.0,42.3413,42.3943,42.3413,42.3867,41400.0
2007-04-12 11:55:00,56.06,56.06,56.02,56.03,22400.0,42.3943,42.3943,42.364,42.3716,22400.0
2007-04-12 12:00:00,56.03,56.12,56.01,56.1,44300.0,42.3716,42.4397,42.3565,42.4245,44300.0
2007-04-12 12:05:00,56.1,56.15,56.1,56.13,43100.0,42.4245,42.4623,42.4245,42.4472,43100.0
2007-04-12 12:10:00,56.13,56.17,56.13,56.15,20900.0,42.4472,42.4775,42.4472,42.4623,20900.0
2007-04-12 12:15:00,56.16,56.21,56.15,56.16,25300.0,42.4699,42.5077,42.4623,42.4699,25300.0
2007-04-12 12:20:00,56.15,56.16,56.1,56.14,30200.0,42.4623,42.4699,42.4245,42.4548,30200.0
2007-04-12 12:25:00,56.15,56.44,56.14,56.24,449500.0,42.4623,42.6816,42.4548,42.5304,449500.0
2007-04-12 12:30:00,56.22,56.31,56.17,56.27,146600.0,42.5153,42.5833,42.4775,42.5531,146600.0
2007-04-12 12:35:00,56.26,56.26,56.24,56.25,78400.0,42.5455,42.5455,42.5304,42.538,78400.0
2007-04-12 12:40:00,56.25,56.29,56.25,56.27,41900.0,42.538,42.5682,42.538,42.5531,41900.0
2007-04-12 12:45:00,56.27,56.28,56.25,56.25,22400.0,42.5531,42.5606,42.538,42.538,22400.0
2007-04-12 12:50:00,56.26,56.26,56.22,56.26,62600.0,42.5455,42.5455,42.5153,42.5455,62600.0
2007-04-12 12:55:00,56.25,56.27,56.22,56.26,95400.0,42.538,42.5531,42.5153,42.5455,95400.0
2007-04-12 13:00:00,56.26,56.31,56.26,56.3,36400.0,42.5455,42.5833,42.5455,42.5758,36400.0
2007-04-12 13:05:00,56.3,56.31,56.25,56.27,18100.0,42.5758,42.5833,42.538,42.5531,18100.0
2007-04-12 13:10:00,56.27,56.3,56.23,56.29,40600.0,42.5531,42.5758,42.5228,42.5682,40600.0
2007-04-12 13:15:00,56.29,56.31,56.28,56.28,48300.0,42.5682,42.5833,42.5606,42.5606,48300.0
2007-04-12 13:20:00,56.29,56.32,56.28,56.3,48700.0,42.5682,42.5909,42.5606,42.5758,48700.0
2007-04-12 13:25:00,56.3,56.31,56.28,56.3,28800.0,42.5758,42.5833,42.5606,42.5758,28800.0
2007-04-12 13:30:00,56.3,56.35,56.28,56.33,68600.0,42.5758,42.6136,42.5606,42.5985,68600.0
2007-04-12 13:35:00,56.34,56.34,56.29,56.31,54800.0,42.606,42.606,42.5682,42.5833,54800.0
2007-04-12 13:40:00,56.31,56.31,56.26,56.3,119000.0,42.5833,42.5833,42.5455,42.5758,119000.0
2007-04-12 13:45:00,56.3,56.32,56.29,56.31,100900.0,42.5758,42.5909,42.5682,42.5833,100900.0
2007-04-12 13:50:00,56.31,56.32,56.29,56.3,39000.0,42.5833,42.5909,42.5682,42.5758,39000.0
2007-04-12 13:55:00,56.29,56.31,56.29,56.3,65200.0,42.5682,42.5833,42.5682,42.5758,65200.0
2007-04-12 14:00:00,56.31,56.39,56.26,56.34,233100.0,42.5833,42.6438,42.5455,42.606,233100.0
2007-04-12 14:05:00,56.34,56.38,56.31,56.37,40500.0,42.606,42.6363,42.5833,42.6287,40500.0
2007-04-12 14:10:00,56.37,56.38,56.34,56.34,56400.0,42.6287,42.6363,42.606,42.606,56400.0
2007-04-12 14:15:00,56.34,56.36,56.33,56.36,37100.0,42.606,42.6211,42.5985,42.6211,37100.0
2007-04-12 14:20:00,56.35,56.36,56.33,56.34,85800.0,42.6136,42.6211,42.5985,42.606,85800.0
2007-04-12 14:25:00,56.33,56.34,56.32,56.33,15500.0,42.5985,42.606,42.5909,42.5985,15500.0
2007-04-12 14:30:00,56.34,56.35,56.32,56.32,8700.0,42.606,42.6136,42.5909,42.5909,8700.0
2007-04-12 14:35:00,56.32,56.4,56.32,56.39,70000.0,42.5909,42.6514,42.5909,42.6438,70000.0
2007-04-12 14:40:00,56.39,56.4,56.35,56.37,54300.0,42.6438,42.6514,42.6136,42.6287,54300.0
2007-04-12 14:45:00,56.36,56.37,56.33,56.34,18600.0,42.6211,42.6287,42.5985,42.606,18600.0
2007-04-12 14:50:00,56.34,56.4,56.34,56.36,19200.0,42.606,42.6514,42.606,42.6211,19200.0
2007-04-12 14:55:00,56.35,56.37,56.31,56.32,29500.0,42.6136,42.6287,42.5833,42.5909,29500.0
2007-04-12 15:00:00,56.33,56.37,56.33,56.37,85800.0,42.5985,42.6287,42.5985,42.6287,85800.0
2007-04-12 15:05:00,56.37,56.4,56.37,56.38,11000.0,42.6287,42.6514,42.6287,42.6363,11000.0
2007-04-12 15:10:00,56.39,56.4,56.37,56.37,32400.0,42.6438,42.6514,42.6287,42.6287,32400.0
2007-04-12 15:15:00,56.38,56.4,56.35,56.36,25700.0,42.6363,42.6514,42.6136,42.6211,25700.0
2007-04-12 15:20:00,56.36,56.4,56.36,56.4,41000.0,42.6211,42.6514,42.6211,42.6514,41000.0
2007-04-12 15:25:00,56.39,56.45,56.38,56.43,54600.0,42.6438,42.6892,42.6363,42.6741,54600.0
2007-04-12 15:30:00,56.44,56.45,56.43,56.44,39500.0,42.6816,42.6892,42.6741,42.6816,39500.0
2007-04-12 15:35:00,56.44,56.49,56.44,56.49,56400.0,42.6816,42.7195,42.6816,42.7195,56400.0
2007-04-12 15:40:00,56.48,56.49,56.44,56.44,81700.0,42.7119,42.7195,42.6816,42.6816,81700.0
2007-04-12 15:45:00,56.44,56.51,56.44,56.5,108400.0,42.6816,42.7346,42.6816,42.727,108400.0
2007-04-12 15:50:00,56.5,56.58,56.5,56.52,158600.0,42.727,42.7875,42.727,42.7421,158600.0
2007-04-12 15:55:00,56.52,56.54,56.49,56.53,94400.0,42.7421,42.7573,42.7195,42.7497,94400.0
2007-04-13 09:30:00,57.0,57.0,56.61,56.69,115200.0,43.1051,43.1051,42.8102,42.8707,115200.0
2007-04-13 09:35:00,56.69,56.81,56.66,56.73,86400.0,42.8707,42.9615,42.848,42.901,86400.0
2007-04-13 09:40:00,56.74,56.81,56.7,56.81,76500.0,42.9085,42.9615,42.8783,42.9615,76500.0
2007-04-13 09:45:00,56.81,56.87,56.78,56.87,82700.0,42.9615,43.0068,42.9388,43.0068,82700.0
2007-04-13 09:50:00,56.87,56.99,56.87,56.98,142800.0,43.0068,43.0976,43.0068,43.09,142800.0
2007-04-13 09:55:00,56.97,57.08,56.97,57.06,145100.0,43.0824,43.1656,43.0824,43.1505,145100.0
2007-04-13 10:00:00,57.05,57.06,56.89,56.95,134000.0,43.1429,43.1505,43.0219,43.0673,134000.0
2007-04-13 10:05:00,56.95,57.07,56.91,56.93,131900.0,43.0673,43.1581,43.0371,43.0522,131900.0
2007-04-13 10:10:00,56.93,56.94,56.9,56.93,68600.0,43.0522,43.0598,43.0295,43.0522,68600.0
2007-04-13 10:15:00,56.94,57.04,56.93,57.01,144700.0,43.0598,43.1354,43.0522,43.1127,144700.0
2007-04-13 10:20:00,57.0,57.0,56.95,56.95,49500.0,43.1051,43.1051,43.0673,43.0673,49500.0
2007-04-13 10:25:00,56.96,56.96,56.92,56.92,56300.0,43.0749,43.0749,43.0446,43.0446,56300.0
2007-04-13 10:30:00,56.93,56.94,56.89,56.9,97500.0,43.0522,43.0598,43.0219,43.0295,97500.0
2007-04-13 10:35:00,56.9,57.09,56.89,57.08,102300.0,43.0295,43.1732,43.0219,43.1656,102300.0
2007-04-13 10:40:00,57.08,57.13,57.03,57.04,68500.0,43.1656,43.2034,43.1278,43.1354,68500.0
2007-04-13 10:45:00,57.04,57.05,56.96,56.97,47000.0,43.1354,43.1429,43.0749,43.0824,47000.0
2007-04-13 10:50:00,56.97,57.03,56.96,57.0,48600.0,43.0824,43.1278,43.0749,43.1051,48600.0
2007-04-13 10:55:00,57.0,57.04,57.0,57.01,49900.0,43.1051,43.1354,43.1051,43.1127,49900.0
2007-04-13 11:00:00,57.01,57.07,57.01,57.07,44400.0,43.1127,43.1581,43.1127,43.1581,44400.0
2007-04-13 11:05:00,57.08,57.13,57.06,57.08,117400.0,43.1656,43.2034,43.1505,43.1656,117400.0
2007-04-13 11:10:00,57.08,57.17,57.06,57.17,106900.0,43.1656,43.2337,43.1505,43.2337,106900.0
2007-04-13 11:15:00,57.16,57.19,57.1,57.11,56900.0,43.2261,43.2488,43.1808,43.1883,56900.0
2007-04-13 11:20:00,57.11,57.13,57.1,57.12,31300.0,43.1883,43.2034,43.1808,43.1959,31300.0
2007-04-13 11:25:00,57.11,57.14,57.09,57.09,54000.0,43.1883,43.211,43.1732,43.1732,54000.0
2007-04-13 11:30:00,57.09,57.14,57.02,57.14,59100.0,43.1732,43.211,43.1203,43.211,59100.0
2007-04-13 11:35:00,57.14,57.16,57.14,57.16,56700.0,43.211,43.2261,43.211,43.2261,56700.0
2007-04-13 11:40:00,57.16,57.16,57.13,57.16,45100.0,43.2261,43.2261,43.2034,43.2261,45100.0
2007-04-13 11:45:00,57.16,57.33,57.15,57.32,159800.0,43.2261,43.3547,43.2186,43.3471,159800.0
2007-04-13 11:50:00,57.32,57.33,57.22,57.23,45900.0,43.3471,43.3547,43.2715,43.2791,45900.0
2007-04-13 11:55:00,57.24,57.26,57.19,57.25,88900.0,43.2866,43.3018,43.2488,43.2942,88900.0
2007-04-13 12:00:00,57.25,57.27,57.19,57.22,40200.0,43.2942,43.3093,43.2488,43.2715,40200.0
2007-04-13 12:05:00,57.22,57.22,57.18,57.2,57200.0,43.2715,43.2715,43.2413,43.2564,57200.0
2007-04-13 12:10:00,57.2,57.2,57.15,57.17,55400.0,43.2564,43.2564,43.2186,43.2337,55400.0
2007-04-13 12:15:00,57.16,57.18,57.12,57.13,40900.0,43.2261,43.2413,43.1959,43.2034,40900.0
2007-04-13 12:20:00,57.13,57.24,57.13,57.24,60300.0,43.2034,43.2866,43.2034,43.2866,60300.0
2007-04-13 12:25:00,57.23,57.25,57.21,57.21,35600.0,43.2791,43.2942,43.2639,43.2639,35600.0
2007-04-13 12:30:00,57.2,57.2,57.16,57.16,20600.0,43.2564,43.2564,43.2261,43.2261,20600.0
2007-04-13 12:35:00,57.16,57.17,57.1,57.11,30400.0,43.2261,43.2337,43.1808,43.1883,30400.0
2007-04-13 12:40:00,57.11,57.16,57.1,57.15,69900.0,43.1883,43.2261,43.1808,43.2186,69900.0
2007-04-13 12:45:00,57.15,57.16,57.13,57.13,29000.0,43.2186,43.2261,43.2034,43.2034,29000.0
2007-04-13 12:50:00,57.13,57.17,57.12,57.17,43800.0,43.2034,43.2337,43.1959,43.2337,43800.0
2007-04-13 12:55:00,57.16,57.26,57.16,57.24,159000.0,43.2261,43.3018,43.2261,43.2866,159000.0
2007-04-13 13:00:00,57.23,57.3,57.23,57.28,78000.0,43.2791,43.332,43.2791,43.3169,78000.0
2007-04-13 13:05:00,57.28,57.32,57.25,57.31,64200.0,43.3169,43.3471,43.2942,43.3396,64200.0
2007-04-13 13:10:00,57.31,57.31,57.28,57.3,88300.0,43.3396,43.3396,43.3169,43.332,88300.0
2007-04-13 13:15:00,57.3,57.37,57.29,57.36,92500.0,43.332,43.3849,43.3244,43.3774,92500.0
2007-04-13 13:20:00,57.35,57.39,57.35,57.38,44300.0,43.3698,43.4001,43.3698,43.3925,44300.0
2007-04-13 13:25:00,57.39,57.4,57.35,57.35,65300.0,43.4001,43.4076,43.3698,43.3698,65300.0
2007-04-13 13:30:00,57.35,57.39,57.34,57.37,75600.0,43.3698,43.4001,43.3623,43.3849,75600.0
2007-04-13 13:35:00,57.36,57.49,57.35,57.48,141500.0,43.3774,43.4757,43.3698,43.4681,141500.0
2007-04-13 13:40:00,57.48,57.49,57.43,57.44,89600.0,43.4681,43.4757,43.4303,43.4379,89600.0
2007-04-13 13:45:00,57.43,57.5,57.42,57.5,120100.0,43.4303,43.4832,43.4228,43.4832,120100.0
2007-04-13 13:50:00,57.5,57.5,57.42,57.43,79400.0,43.4832,43.4832,43.4228,43.4303,79400.0
2007-04-13 13:55:00,57.43,57.5,57.42,57.49,47000.0,43.4303,43.4832,43.4228,43.4757,47000.0
2007-04-13 14:00:00,57.49,57.5,57.41,57.42,61300.0,43.4757,43.4832,43.4152,43.4228,61300.0
2007-04-13 14:05:00,57.42,57.42,57.33,57.34,33500.0,43.4228,43.4228,43.3547,43.3623,33500.0
2007-04-13 14:10:00,57.34,57.44,57.34,57.43,73200.0,43.3623,43.4379,43.3623,43.4303,73200.0
2007-04-13 14:15:00,57.42,57.42,57.37,57.39,77000.0,43.4228,43.4228,43.3849,43.4001,77000.0
2007-04-13 14:20:00,57.4,57.4,57.37,57.37,48600.0,43.4076,43.4076,43.3849,43.3849,48600.0
2007-04-13 14:25:00,57.38,57.44,57.36,57.41,60000.0,43.3925,43.4379,43.3774,43.4152,60000.0
2007-04-13 14:30:00,57.42,57.42,57.39,57.4,69400.0,43.4228,43.4228,43.4001,43.4076,69400.0
2007-04-13 14:35:00,57.4,57.42,57.4,57.42,24400.0,43.4076,43.4228,43.4076,43.4228,24400.0
2007-04-13 14:40:00,57.41,57.49,57.41,57.41,89500.0,43.4152,43.4757,43.4152,43.4152,89500.0
2007-04-13 14:45:00,57.42,57.46,57.4,57.42,47000.0,43.4228,43.453,43.4076,43.4228,47000.0
2007-04-13 14:50:00,57.42,57.47,57.39,57.4,55800.0,43.4228,43.4606,43.4001,43.4076,55800.0
2007-04-13 14:55:00,57.4,57.45,57.38,57.38,61000.0,43.4076,43.4454,43.3925,43.3925,61000.0
2007-04-13 15:00:00,57.39,57.39,57.35,57.35,40100.0,43.4001,43.4001,43.3698,43.3698,40100.0
2007-04-13 15:05:00,57.36,57.45,57.36,57.4,63800.0,43.3774,43.4454,43.3774,43.4076,63800.0
2007-04-13 15:10:00,57.41,57.43,57.35,57.36,85100.0,43.4152,43.4303,43.3698,43.3774,85100.0
2007-04-13 15:15:00,57.37,57.37,57.3,57.33,108500.0,43.3849,43.3849,43.332,43.3547,108500.0
2007-04-13 15:20:00,57.34,57.38,57.29,57.36,147300.0,43.3623,43.3925,43.3244,43.3774,147300.0
2007-04-13 15:25:00,57.36,57.39,57.35,57.37,82400.0,43.3774,43.4001,43.3698,43.3849,82400.0
2007-04-13 15:30:00,57.37,57.37,57.29,57.3,114000.0,43.3849,43.3849,43.3244,43.332,114000.0
2007-04-13 15:35:00,57.29,57.3,57.22,57.26,357800.0,43.3244,43.332,43.2715,43.3018,357800.0
2007-04-13 15:40:00,57.26,57.3,57.24,57.29,264800.0,43.3018,43.332,43.2866,43.3244,264800.0
2007-04-13 15:45:00,57.3,57.34,57.28,57.3,352800.0,43.332,43.3623,43.3169,43.332,352800.0
2007-04-13 15:50:00,57.3,57.33,57.29,57.32,262100.0,43.332,43.3547,43.3244,43.3471,262100.0
2007-04-13 15:55:00,57.31,57.4,57.31,57.38,322700.0,43.3396,43.4076,43.3396,43.3925,322700.0
2007-04-16 09:30:00,57.48,57.91,57.47,57.84,169300.0,43.4681,43.7933,43.4606,43.7404,169300.0
2007-04-16 09:35:00,57.85,58.0,57.51,57.94,203500.0,43.7479,43.8614,43.4908,43.816,203500.0
2007-04-16 09:40:00,57.95,58.15,57.92,58.11,203700.0,43.8236,43.9748,43.8009,43.9446,203700.0
2007-04-16 09:45:00,58.09,58.2,58.06,58.15,120600.0,43.9294,44.0126,43.9067,43.9748,120600.0
2007-04-16 09:50:00,58.15,58.17,58.06,58.09,88600.0,43.9748,43.9899,43.9067,43.9294,88600.0
2007-04-16 09:55:00,58.09,58.1,58.0,58.0,87400.0,43.9294,43.937,43.8614,43.8614,87400.0
2007-04-16 10:00:00,58.02,58.09,58.0,58.09,85700.0,43.8765,43.9294,43.8614,43.9294,85700.0
2007-04-16 10:05:00,58.1,58.11,58.04,58.05,60200.0,43.937,43.9446,43.8916,43.8992,60200.0
2007-04-16 10:10:00,58.06,58.24,58.05,58.22,132000.0,43.9067,44.0429,43.8992,44.0277,132000.0
2007-04-16 10:15:00,58.22,58.25,58.2,58.21,130700.0,44.0277,44.0504,44.0126,44.0202,130700.0
2007-04-16 10:20:00,58.2,58.27,58.18,58.26,132800.0,44.0126,44.0655,43.9975,44.058,132800.0
2007-04-16 10:25:00,58.26,58.26,58.25,58.26,45300.0,44.058,44.058,44.0504,44.058,45300.0
2007-04-16 10:30:00,58.26,58.34,58.25,58.33,103900.0,44.058,44.1185,44.0504,44.1109,103900.0
2007-04-16 10:35:00,58.34,58.36,58.32,58.32,109300.0,44.1185,44.1336,44.1034,44.1034,109300.0
2007-04-16 10:40:00,58.32,58.48,58.32,58.47,156200.0,44.1034,44.2244,44.1034,44.2168,156200.0
2007-04-16 10:45:00,58.46,58.52,58.46,58.5,150400.0,44.2092,44.2546,44.2092,44.2395,150400.0
2007-04-16 10:50:00,58.49,58.49,58.4,58.48,93700.0,44.2319,44.2319,44.1639,44.2244,93700.0
2007-04-16 10:55:00,58.48,58.48,58.4,58.4,75000.0,44.2244,44.2244,44.1639,44.1639,75000.0
2007-04-16 11:00:00,58.4,58.49,58.4,58.49,100100.0,44.1639,44.2319,44.1639,44.2319,100100.0
2007-04-16 11:05:00,58.49,58.53,58.48,58.51,97100.0,44.2319,44.2622,44.2244,44.247,97100.0
2007-04-16 11:10:00,58.5,58.53,58.49,58.5,49300.0,44.2395,44.2622,44.2319,44.2395,49300.0
2007-04-16 11:15:00,58.5,58.5,58.45,58.48,70800.0,44.2395,44.2395,44.2017,44.2244,70800.0
2007-04-16 11:20:00,58.49,58.54,58.45,58.49,96000.0,44.2319,44.2697,44.2017,44.2319,96000.0
2007-04-16 11:25:00,58.49,58.59,58.48,58.59,90700.0,44.2319,44.3075,44.2244,44.3075,90700.0
2007-04-16 11:30:00,58.59,58.69,58.59,58.69,146600.0,44.3075,44.3832,44.3075,44.3832,146600.0
2007-04-16 11:35:00,58.69,58.72,58.67,58.69,101200.0,44.3832,44.4059,44.368,44.3832,101200.0
2007-04-16 11:40:00,58.69,58.7,58.62,58.63,72900.0,44.3832,44.3907,44.3302,44.3378,72900.0
2007-04-16 11:45:00,58.63,58.69,58.6,58.68,97400.0,44.3378,44.3832,44.3151,44.3756,97400.0
2007-04-16 11:50:00,58.67,58.68,58.58,58.58,96700.0,44.368,44.3756,44.3,44.3,96700.0
2007-04-16 11:55:00,58.59,58.63,58.48,58.5,97700.0,44.3075,44.3378,44.2244,44.2395,97700.0
2007-04-16 12:00:00,58.51,58.54,58.49,58.5,52100.0,44.247,44.2697,44.2319,44.2395,52100.0
2007-04-16 12:05:00,58.5,58.52,58.45,58.45,81200.0,44.2395,44.2546,44.2017,44.2017,81200.0
2007-04-16 12:10:00,58.46,58.47,58.45,58.45,77400.0,44.2092,44.2168,44.2017,44.2017,77400.0
2007-04-16 12:15:00,58.45,58.46,58.45,58.46,55800.0,44.2017,44.2092,44.2017,44.2092,55800.0
2007-04-16 12:20:00,58.46,58.46,58.45,58.45,27100.0,44.2092,44.2092,44.2017,44.2017,27100.0
2007-04-16 12:25:00,58.45,58.46,58.44,58.45,35700.0,44.2017,44.2092,44.1941,44.2017,35700.0
2007-04-16 12:30:00,58.45,58.45,58.32,58.33,71600.0,44.2017,44.2017,44.1034,44.1109,71600.0
2007-04-16 12:35:00,58.32,58.33,58.28,58.29,89000.0,44.1034,44.1109,44.0731,44.0807,89000.0
2007-04-16 12:40:00,58.28,58.28,58.21,58.22,42400.0,44.0731,44.0731,44.0202,44.0277,42400.0
2007-04-16 12:45:00,58.22,58.25,58.21,58.22,39900.0,44.0277,44.0504,44.0202,44.0277,39900.0
2007-04-16 12:50:00,58.22,58.26,58.2,58.24,33400.0,44.0277,44.058,44.0126,44.0429,33400.0
2007-04-16 12:55:00,58.25,58.25,58.19,58.19,28100.0,44.0504,44.0504,44.005,44.005,28100.0
2007-04-16 13:00:00,58.19,58.28,58.18,58.22,106900.0,44.005,44.0731,43.9975,44.0277,106900.0
2007-04-16 13:05:00,58.22,58.22,58.16,58.16,61000.0,44.0277,44.0277,43.9824,43.9824,61000.0
2007-04-16 13:10:00,58.16,58.18,58.16,58.17,42200.0,43.9824,43.9975,43.9824,43.9899,42200.0
2007-04-16 13:15:00,58.17,58.2,58.17,58.2,46300.0,43.9899,44.0126,43.9899,44.0126,46300.0
2007-04-16 13:20:00,58.2,58.21,58.18,58.2,40400.0,44.0126,44.0202,43.9975,44.0126,40400.0
2007-04-16 13:25:00,58.2,58.24,58.19,58.24,33500.0,44.0126,44.0429,44.005,44.0429,33500.0
2007-04-16 13:30:00,58.23,58.27,58.23,58.27,30300.0,44.0353,44.0655,44.0353,44.0655,30300.0
2007-04-16 13:35:00,58.27,58.33,58.27,58.33,32600.0,44.0655,44.1109,44.0655,44.1109,32600.0
2007-04-16 13:40:00,58.32,58.34,58.24,58.24,27400.0,44.1034,44.1185,44.0429,44.0429,27400.0
2007-04-16 13:45:00,58.24,58.27,58.24,58.26,23900.0,44.0429,44.0655,44.0429,44.058,23900.0
2007-04-16 13:50:00,58.26,58.27,58.22,58.25,57700.0,44.058,44.0655,44.0277,44.0504,57700.0
2007-04-16 13:55:00,58.25,58.26,58.21,58.22,38200.0,44.0504,44.058,44.0202,44.0277,38200.0
2007-04-16 14:00:00,58.22,58.28,58.21,58.24,38400.0,44.0277,44.0731,44.0202,44.0429,38400.0
2007-04-16 14:05:00,58.25,58.25,58.19,58.21,49000.0,44.0504,44.0504,44.005,44.0202,49000.0
2007-04-16 14:10:00,58.21,58.22,58.19,58.22,26200.0,44.0202,44.0277,44.005,44.0277,26200.0
2007-04-16 14:15:00,58.22,58.23,58.18,58.2,59700.0,44.0277,44.0353,43.9975,44.0126,59700.0
2007-04-16 14:20:00,58.19,58.23,58.18,58.19,42500.0,44.005,44.0353,43.9975,44.005,42500.0
2007-04-16 14:25:00,58.19,58.24,58.18,58.23,31700.0,44.005,44.0429,43.9975,44.0353,31700.0
2007-04-16 14:30:00,58.22,58.26,58.21,58.26,27600.0,44.0277,44.058,44.0202,44.058,27600.0
2007-04-16 14:35:00,58.26,58.32,58.24,58.25,59700.0,44.058,44.1034,44.0429,44.0504,59700.0
2007-04-16 14:40:00,58.25,58.3,58.25,58.28,30000.0,44.0504,44.0882,44.0504,44.0731,30000.0
2007-04-16 14:45:00,58.28,58.28,58.26,58.27,26400.0,44.0731,44.0731,44.058,44.0655,26400.0
2007-04-16 14:50:00,58.28,58.37,58.27,58.29,43000.0,44.0731,44.1412,44.0655,44.0807,43000.0
2007-04-16 14:55:00,58.29,58.32,58.27,58.3,41100.0,44.0807,44.1034,44.0655,44.0882,41100.0
2007-04-16 15:00:00,58.3,58.4,58.3,58.4,55100.0,44.0882,44.1639,44.0882,44.1639,55100.0
2007-04-16 15:05:00,58.39,58.4,58.36,58.37,48800.0,44.1563,44.1639,44.1336,44.1412,48800.0
2007-04-16 15:10:00,58.36,58.39,58.29,58.33,50900.0,44.1336,44.1563,44.0807,44.1109,50900.0
2007-04-16 15:15:00,58.34,58.4,58.33,58.38,32900.0,44.1185,44.1639,44.1109,44.1487,32900.0
2007-04-16 15:20:00,58.37,58.43,58.37,58.4,67000.0,44.1412,44.1865,44.1412,44.1639,67000.0
2007-04-16 15:25:00,58.4,58.43,58.4,58.43,32100.0,44.1639,44.1865,44.1639,44.1865,32100.0
2007-04-16 15:30:00,58.42,58.49,58.42,58.49,108800.0,44.179,44.2319,44.179,44.2319,108800.0
2007-04-16 15:35:00,58.48,58.52,58.47,58.51,185100.0,44.2244,44.2546,44.2168,44.247,185100.0
2007-04-16 15:40:00,58.51,58.55,58.5,58.55,85500.0,44.247,44.2773,44.2395,44.2773,85500.0
2007-04-16 15:45:00,58.55,58.55,58.48,58.49,125900.0,44.2773,44.2773,44.2244,44.2319,125900.0
2007-04-16 15:50:00,58.49,58.51,58.47,58.5,164800.0,44.2319,44.247,44.2168,44.2395,164800.0
2007-04-16 15:55:00,58.5,58.55,58.49,58.54,132500.0,44.2395,44.2773,44.2319,44.2697,132500.0
2007-04-17 09:30:00,58.5,58.5,57.87,58.47,125800.0,44.2395,44.2395,43.7631,44.2168,125800.0
2007-04-17 09:35:00,58.49,58.5,58.17,58.22,56000.0,44.2319,44.2395,43.9899,44.0277,56000.0
2007-04-17 09:40:00,58.22,58.31,58.15,58.2,53500.0,44.0277,44.0958,43.9748,44.0126,53500.0
2007-04-17 09:45:00,58.2,58.47,58.18,58.29,69100.0,44.0126,44.2168,43.9975,44.0807,69100.0
2007-04-17 09:50:00,58.29,58.34,58.23,58.32,99000.0,44.0807,44.1185,44.0353,44.1034,99000.0
2007-04-17 09:55:00,58.33,58.34,58.27,58.28,28100.0,44.1109,44.1185,44.0655,44.0731,28100.0
2007-04-17 10:00:00,58.28,58.3,58.16,58.27,259500.0,44.0731,44.0882,43.9824,44.0655,259500.0
2007-04-17 10:05:00,58.28,58.31,58.24,58.27,41700.0,44.0731,44.0958,44.0429,44.0655,41700.0
2007-04-17 10:10:00,58.25,58.34,58.25,58.33,57400.0,44.0504,44.1185,44.0504,44.1109,57400.0
2007-04-17 10:15:00,58.33,58.35,58.24,58.29,76800.0,44.1109,44.126,44.0429,44.0807,76800.0
2007-04-17 10:20:00,58.29,58.48,58.28,58.33,132100.0,44.0807,44.2244,44.0731,44.1109,132100.0
2007-04-17 10:25:00,58.33,58.34,58.21,58.31,65100.0,44.1109,44.1185,44.0202,44.0958,65100.0
2007-04-17 10:30:00,58.31,58.4,58.26,58.35,56100.0,44.0958,44.1639,44.058,44.126,56100.0
2007-04-17 10:35:00,58.34,58.38,58.31,58.37,74400.0,44.1185,44.1487,44.0958,44.1412,74400.0
2007-04-17 10:40:00,58.36,58.4,58.35,58.38,89400.0,44.1336,44.1639,44.126,44.1487,89400.0
2007-04-17 10:45:00,58.37,58.38,58.32,58.38,41700.0,44.1412,44.1487,44.1034,44.1487,41700.0
2007-04-17 10:50:00,58.38,58.4,58.36,58.39,38100.0,44.1487,44.1639,44.1336,44.1563,38100.0
2007-04-17 10:55:00,58.39,58.4,58.28,58.29,44300.0,44.1563,44.1639,44.0731,44.0807,44300.0
2007-04-17 11:00:00,58.28,58.37,58.28,58.34,46300.0,44.0731,44.1412,44.0731,44.1185,46300.0
2007-04-17 11:05:00,58.35,58.37,58.31,58.37,25200.0,44.126,44.1412,44.0958,44.1412,25200.0
2007-04-17 11:10:00,58.37,58.37,58.29,58.32,46600.0,44.1412,44.1412,44.0807,44.1034,46600.0
2007-04-17 11:15:00,58.32,58.35,58.32,58.34,36900.0,44.1034,44.126,44.1034,44.1185,36900.0
2007-04-17 11:20:00,58.34,58.41,58.31,58.4,56900.0,44.1185,44.1714,44.0958,44.1639,56900.0
2007-04-17 11:25:00,58.4,58.44,58.36,58.41,69500.0,44.1639,44.1941,44.1336,44.1714,69500.0
2007-04-17 11:30:00,58.41,58.42,58.38,58.4,44100.0,44.1714,44.179,44.1487,44.1639,44100.0
2007-04-17 11:35:00,58.4,58.4,58.37,58.39,31000.0,44.1639,44.1639,44.1412,44.1563,31000.0
2007-04-17 11:40:00,58.38,58.38,58.31,58.37,81000.0,44.1487,44.1487,44.0958,44.1412,81000.0
2007-04-17 11:45:00,58.37,58.43,58.36,58.4,61700.0,44.1412,44.1865,44.1336,44.1639,61700.0
2007-04-17 11:50:00,58.4,58.4,58.33,58.37,60400.0,44.1639,44.1639,44.1109,44.1412,60400.0
2007-04-17 11:55:00,58.38,58.4,58.35,58.35,39000.0,44.1487,44.1639,44.126,44.126,39000.0
2007-04-17 12:00:00,58.35,58.38,58.33,58.35,54800.0,44.126,44.1487,44.1109,44.126,54800.0
2007-04-17 12:05:00,58.35,58.35,58.3,58.33,82400.0,44.126,44.126,44.0882,44.1109,82400.0
2007-04-17 12:10:00,58.33,58.34,58.29,58.29,26700.0,44.1109,44.1185,44.0807,44.0807,26700.0
2007-04-17 12:15:00,58.29,58.31,58.25,58.31,40900.0,44.0807,44.0958,44.0504,44.0958,40900.0
2007-04-17 12:20:00,58.31,58.32,58.27,58.29,39300.0,44.0958,44.1034,44.0655,44.0807,39300.0
2007-04-17 12:25:00,58.29,58.33,58.27,58.3,45600.0,44.0807,44.1109,44.0655,44.0882,45600.0
2007-04-17 12:30:00,58.3,58.36,58.3,58.36,49800.0,44.0882,44.1336,44.0882,44.1336,49800.0
2007-04-17 12:35:00,58.36,58.37,58.34,58.35,37700.0,44.1336,44.1412,44.1185,44.126,37700.0
2007-04-17 12:40:00,58.34,58.35,58.26,58.27,36000.0,44.1185,44.126,44.058,44.0655,36000.0
2007-04-17 12:45:00,58.27,58.29,58.22,58.22,92600.0,44.0655,44.0807,44.0277,44.0277,92600.0
2007-04-17 12:50:00,58.24,58.26,58.21,58.26,42100.0,44.0429,44.058,44.0202,44.058,42100.0
2007-04-17 12:55:00,58.27,58.29,58.25,58.29,24200.0,44.0655,44.0807,44.0504,44.0807,24200.0
2007-04-17 13:00:00,58.28,58.31,58.26,58.31,40200.0,44.0731,44.0958,44.058,44.0958,40200.0
2007-04-17 13:05:00,58.31,58.35,58.28,58.28,59800.0,44.0958,44.126,44.0731,44.0731,59800.0
2007-04-17 13:10:00,58.28,58.28,58.16,58.16,40000.0,44.0731,44.0731,43.9824,43.9824,40000.0
2007-04-17 13:15:00,58.16,58.19,58.13,58.18,41000.0,43.9824,44.005,43.9597,43.9975,41000.0
2007-04-17 13:20:00,58.18,58.19,58.14,58.17,29000.0,43.9975,44.005,43.9672,43.9899,29000.0
2007-04-17 13:25:00,58.17,58.28,58.17,58.27,66900.0,43.9899,44.0731,43.9899,44.0655,66900.0
2007-04-17 13:30:00,58.28,58.34,58.25,58.31,53900.0,44.0731,44.1185,44.0504,44.0958,53900.0
2007-04-17 13:35:00,58.31,58.34,58.29,58.32,66100.0,44.0958,44.1185,44.0807,44.1034,66100.0
2007-04-17 13:40:00,58.32,58.33,58.27,58.27,30400.0,44.1034,44.1109,44.0655,44.0655,30400.0
2007-04-17 13:45:00,58.27,58.28,58.23,58.27,28000.0,44.0655,44.0731,44.0353,44.0655,28000.0
2007-04-17 13:50:00,58.27,58.28,58.25,58.25,26000.0,44.0655,44.0731,44.0504,44.0504,26000.0
2007-04-17 13:55:00,58.27,58.27,58.2,58.2,33200.0,44.0655,44.0655,44.0126,44.0126,33200.0
2007-04-17 14:00:00,58.2,58.28,58.17,58.26,60800.0,44.0126,44.0731,43.9899,44.058,60800.0
2007-04-17 14:05:00,58.26,58.26,58.17,58.2,49800.0,44.058,44.058,43.9899,44.0126,49800.0
2007-04-17 14:10:00,58.2,58.24,58.18,58.23,24500.0,44.0126,44.0429,43.9975,44.0353,24500.0
2007-04-17 14:15:00,58.23,58.32,58.22,58.27,63700.0,44.0353,44.1034,44.0277,44.0655,63700.0
2007-04-17 14:20:00,58.27,58.34,58.27,58.31,63000.0,44.0655,44.1185,44.0655,44.0958,63000.0
2007-04-17 14:25:00,58.3,58.31,58.27,58.3,42500.0,44.0882,44.0958,44.0655,44.0882,42500.0
2007-04-17 14:30:00,58.3,58.32,58.25,58.26,68700.0,44.0882,44.1034,44.0504,44.058,68700.0
2007-04-17 14:35:00,58.26,58.3,58.24,58.29,45500.0,44.058,44.0882,44.0429,44.0807,45500.0
2007-04-17 14:40:00,58.3,58.3,58.26,58.28,90800.0,44.0882,44.0882,44.058,44.0731,90800.0
2007-04-17 14:45:00,58.27,58.29,58.25,58.27,47100.0,44.0655,44.0807,44.0504,44.0655,47100.0
2007-04-17 14:50:00,58.27,58.28,58.26,58.26,36000.0,44.0655,44.0731,44.058,44.058,36000.0
2007-04-17 14:55:00,58.26,58.27,58.25,58.27,32700.0,44.058,44.0655,44.0504,44.0655,32700.0
2007-04-17 15:00:00,58.27,58.27,58.26,58.27,35800.0,44.0655,44.0655,44.058,44.0655,35800.0
2007-04-17 15:05:00,58.27,58.27,58.23,58.25,52300.0,44.0655,44.0655,44.0353,44.0504,52300.0
2007-04-17 15:10:00,58.25,58.28,58.15,58.2,67400.0,44.0504,44.0731,43.9748,44.0126,67400.0
2007-04-17 15:15:00,58.2,58.24,58.17,58.24,40100.0,44.0126,44.0429,43.9899,44.0429,40100.0
2007-04-17 15:20:00,58.24,58.3,58.24,58.29,78200.0,44.0429,44.0882,44.0429,44.0807,78200.0
2007-04-17 15:25:00,58.29,58.32,58.25,58.3,115100.0,44.0807,44.1034,44.0504,44.0882,115100.0
2007-04-17 15:30:00,58.3,58.3,58.26,58.28,67800.0,44.0882,44.0882,44.058,44.0731,67800.0
2007-04-17 15:35:00,58.28,58.3,58.28,58.29,84800.0,44.0731,44.0882,44.0731,44.0807,84800.0
2007-04-17 15:40:00,58.28,58.28,58.21,58.22,59100.0,44.0731,44.0731,44.0202,44.0277,59100.0
2007-04-17 15:45:00,58.22,58.25,58.17,58.22,110600.0,44.0277,44.0504,43.9899,44.0277,110600.0
2007-04-17 15:50:00,58.22,58.27,58.22,58.27,114600.0,44.0277,44.0655,44.0277,44.0655,114600.0
2007-04-17 15:55:00,58.27,58.27,58.19,58.21,215100.0,44.0655,44.0655,44.005,44.0202,215100.0
2007-04-18 09:30:00,58.3,58.53,58.26,58.34,114500.0,44.0882,44.2622,44.058,44.1185,114500.0
2007-04-18 09:35:00,58.33,58.37,58.2,58.2,121300.0,44.1109,44.1412,44.0126,44.0126,121300.0
2007-04-18 09:40:00,58.2,58.3,58.04,58.19,90200.0,44.0126,44.0882,43.8916,44.005,90200.0
2007-04-18 09:45:00,58.17,58.25,58.11,58.21,70700.0,43.9899,44.0504,43.9446,44.0202,70700.0
2007-04-18 09:50:00,58.21,58.28,58.16,58.21,83500.0,44.0202,44.0731,43.9824,44.0202,83500.0
2007-04-18 09:55:00,58.21,58.26,58.18,58.24,80500.0,44.0202,44.058,43.9975,44.0429,80500.0
2007-04-18 10:00:00,58.24,58.34,58.2,58.32,169100.0,44.0429,44.1185,44.0126,44.1034,169100.0
2007-04-18 10:05:00,58.32,58.35,58.23,58.29,115100.0,44.1034,44.126,44.0353,44.0807,115100.0
2007-04-18 10:10:00,58.27,58.28,58.22,58.25,125300.0,44.0655,44.0731,44.0277,44.0504,125300.0
2007-04-18 10:15:00,58.25,58.35,58.23,58.3,97600.0,44.0504,44.126,44.0353,44.0882,97600.0
2007-04-18 10:20:00,58.26,58.35,58.25,58.3,151500.0,44.058,44.126,44.0504,44.0882,151500.0
2007-04-18 10:25:00,58.3,58.31,58.24,58.26,82000.0,44.0882,44.0958,44.0429,44.058,82000.0
2007-04-18 10:30:00,58.25,58.42,58.24,58.38,232800.0,44.0504,44.179,44.0429,44.1487,232800.0
2007-04-18 10:35:00,58.36,58.39,58.27,58.34,113100.0,44.1336,44.1563,44.0655,44.1185,113100.0
2007-04-18 10:40:00,58.34,58.41,58.34,58.37,117600.0,44.1185,44.1714,44.1185,44.1412,117600.0
2007-04-18 10:45:00,58.38,58.38,58.3,58.33,108900.0,44.1487,44.1487,44.0882,44.1109,108900.0
2007-04-18 10:50:00,58.34,58.35,58.23,58.34,132300.0,44.1185,44.126,44.0353,44.1185,132300.0
2007-04-18 10:55:00,58.34,58.43,58.33,58.4,94100.0,44.1185,44.1865,44.1109,44.1639,94100.0
2007-04-18 11:00:00,58.4,58.42,58.31,58.37,116200.0,44.1639,44.179,44.0958,44.1412,116200.0
2007-04-18 11:05:00,58.37,58.39,58.28,58.35,218800.0,44.1412,44.1563,44.0731,44.126,218800.0
2007-04-18 11:10:00,58.35,58.39,58.29,58.35,81100.0,44.126,44.1563,44.0807,44.126,81100.0
2007-04-18 11:15:00,58.36,58.38,58.32,58.37,91600.0,44.1336,44.1487,44.1034,44.1412,91600.0
2007-04-18 11:20:00,58.38,58.43,58.34,58.39,138400.0,44.1487,44.1865,44.1185,44.1563,138400.0
2007-04-18 11:25:00,58.4,58.43,58.37,58.4,70800.0,44.1639,44.1865,44.1412,44.1639,70800.0
2007-04-18 11:30:00,58.39,58.42,58.35,58.38,144400.0,44.1563,44.179,44.126,44.1487,144400.0
2007-04-18 11:35:00,58.38,58.39,58.31,58.33,95900.0,44.1487,44.1563,44.0958,44.1109,95900.0
2007-04-18 11:40:00,58.33,58.39,58.32,58.39,53300.0,44.1109,44.1563,44.1034,44.1563,53300.0
2007-04-18 11:45:00,58.39,58.43,58.38,58.41,55800.0,44.1563,44.1865,44.1487,44.1714,55800.0
2007-04-18 11:50:00,58.42,58.45,58.39,58.4,179800.0,44.179,44.2017,44.1563,44.1639,179800.0
2007-04-18 11:55:00,58.4,58.4,58.37,58.39,35100.0,44.1639,44.1639,44.1412,44.1563,35100.0
2007-04-18 12:00:00,58.4,58.4,58.35,58.39,41100.0,44.1639,44.1639,44.126,44.1563,41100.0
2007-04-18 12:05:00,58.39,58.4,58.34,58.34,86900.0,44.1563,44.1639,44.1185,44.1185,86900.0
2007-04-18 12:10:00,58.34,58.39,58.33,58.35,92800.0,44.1185,44.1563,44.1109,44.126,92800.0
2007-04-18 12:15:00,58.36,58.4,58.35,58.37,83800.0,44.1336,44.1639,44.126,44.1412,83800.0
2007-04-18 12:20:00,58.37,58.38,58.36,58.36,38200.0,44.1412,44.1487,44.1336,44.1336,38200.0
2007-04-18 12:25:00,58.36,58.4,58.34,58.35,59300.0,44.1336,44.1639,44.1185,44.126,59300.0
2007-04-18 12:30:00,58.36,58.38,58.31,58.34,72900.0,44.1336,44.1487,44.0958,44.1185,72900.0
2007-04-18 12:35:00,58.34,58.37,58.3,58.33,125000.0,44.1185,44.1412,44.0882,44.1109,125000.0
2007-04-18 12:40:00,58.33,58.35,58.25,58.29,110000.0,44.1109,44.126,44.0504,44.0807,110000.0
2007-04-18 12:45:00,58.3,58.33,58.25,58.32,48200.0,44.0882,44.1109,44.0504,44.1034,48200.0
2007-04-18 12:50:00,58.33,58.37,58.33,58.37,62100.0,44.1109,44.1412,44.1109,44.1412,62100.0
2007-04-18 12:55:00,58.36,58.37,58.35,58.35,91200.0,44.1336,44.1412,44.126,44.126,91200.0
2007-04-18 13:00:00,58.35,58.4,58.31,58.35,94000.0,44.126,44.1639,44.0958,44.126,94000.0
2007-04-18 13:05:00,58.35,58.37,58.33,58.34,203800.0,44.126,44.1412,44.1109,44.1185,203800.0
2007-04-18 13:10:00,58.34,58.4,58.31,58.31,101900.0,44.1185,44.1639,44.0958,44.0958,101900.0
2007-04-18 13:15:00,58.32,58.36,58.3,58.33,80900.0,44.1034,44.1336,44.0882,44.1109,80900.0
2007-04-18 13:20:00,58.33,58.37,58.32,58.35,114300.0,44.1109,44.1412,44.1034,44.126,114300.0
2007-04-18 13:25:00,58.35,58.37,58.3,58.36,78100.0,44.126,44.1412,44.0882,44.1336,78100.0
2007-04-18 13:30:00,58.36,58.37,58.31,58.37,74100.0,44.1336,44.1412,44.0958,44.1412,74100.0
2007-04-18 13:35:00,58.36,58.36,58.31,58.32,38100.0,44.1336,44.1336,44.0958,44.1034,38100.0
2007-04-18 13:40:00,58.32,58.37,58.3,58.37,56100.0,44.1034,44.1412,44.0882,44.1412,56100.0
2007-04-18 13:45:00,58.36,58.4,58.32,58.36,82200.0,44.1336,44.1639,44.1034,44.1336,82200.0
2007-04-18 13:50:00,58.35,58.35,58.27,58.27,44700.0,44.126,44.126,44.0655,44.0655,44700.0
2007-04-18 13:55:00,58.28,58.33,58.25,58.31,45500.0,44.0731,44.1109,44.0504,44.0958,45500.0
2007-04-18 14:00:00,58.3,58.33,58.28,58.32,38800.0,44.0882,44.1109,44.0731,44.1034,38800.0
2007-04-18 14:05:00,58.32,58.35,58.27,58.28,62700.0,44.1034,44.126,44.0655,44.0731,62700.0
2007-04-18 14:10:00,58.28,58.32,58.28,58.29,32500.0,44.0731,44.1034,44.0731,44.0807,32500.0
2007-04-18 14:15:00,58.29,58.34,58.28,58.3,66400.0,44.0807,44.1185,44.0731,44.0882,66400.0
2007-04-18 14:20:00,58.3,58.35,58.3,58.33,50100.0,44.0882,44.126,44.0882,44.1109,50100.0
2007-04-18 14:25:00,58.32,58.37,58.32,58.34,61600.0,44.1034,44.1412,44.1034,44.1185,61600.0
2007-04-18 14:30:00,58.33,58.37,58.33,58.35,64100.0,44.1109,44.1412,44.1109,44.126,64100.0
2007-04-18 14:35:00,58.35,58.35,58.32,58.34,77500.0,44.126,44.126,44.1034,44.1185,77500.0
2007-04-18 14:40:00,58.35,58.36,58.28,58.31,73000.0,44.126,44.1336,44.0731,44.0958,73000.0
2007-04-18 14:45:00,58.31,58.34,58.27,58.28,54400.0,44.0958,44.1185,44.0655,44.0731,54400.0
2007-04-18 14:50:00,58.28,58.36,58.26,58.35,315000.0,44.0731,44.1336,44.058,44.126,315000.0
2007-04-18 14:55:00,58.35,58.36,58.29,58.3,101100.0,44.126,44.1336,44.0807,44.0882,101100.0
2007-04-18 15:00:00,58.29,58.31,58.29,58.29,72200.0,44.0807,44.0958,44.0807,44.0807,72200.0
2007-04-18 15:05:00,58.3,58.37,58.29,58.37,91100.0,44.0882,44.1412,44.0807,44.1412,91100.0
2007-04-18 15:10:00,58.37,58.38,58.32,58.36,127400.0,44.1412,44.1487,44.1034,44.1336,127400.0
2007-04-18 15:15:00,58.37,58.37,58.29,58.35,146300.0,44.1412,44.1412,44.0807,44.126,146300.0
2007-04-18 15:20:00,58.34,58.35,58.31,58.31,66100.0,44.1185,44.126,44.0958,44.0958,66100.0
2007-04-18 15:25:00,58.32,58.38,58.31,58.36,170600.0,44.1034,44.1487,44.0958,44.1336,170600.0
2007-04-18 15:30:00,58.36,58.41,58.35,58.39,90900.0,44.1336,44.1714,44.126,44.1563,90900.0
2007-04-18 15:35:00,58.4,58.43,58.36,58.41,415000.0,44.1639,44.1865,44.1336,44.1714,415000.0
2007-04-18 15:40:00,58.42,58.46,58.4,58.4,142000.0,44.179,44.2092,44.1639,44.1639,142000.0
2007-04-18 15:45:00,58.4,58.44,58.36,58.37,128000.0,44.1639,44.1941,44.1336,44.1412,128000.0
2007-04-18 15:50:00,58.37,58.42,58.36,58.4,149900.0,44.1412,44.179,44.1336,44.1639,149900.0
2007-04-18 15:55:00,58.4,58.46,58.35,58.4,259900.0,44.1639,44.2092,44.126,44.1639,259900.0
2007-04-19 09:30:00,58.5,58.5,57.89,58.03,127300.0,44.2395,44.2395,43.7782,43.8841,127300.0
2007-04-19 09:35:00,58.03,58.43,58.03,58.4,229000.0,43.8841,44.1865,43.8841,44.1639,229000.0
2007-04-19 09:40:00,58.41,58.49,58.35,58.44,277700.0,44.1714,44.2319,44.126,44.1941,277700.0
2007-04-19 09:45:00,58.45,58.46,58.35,58.42,108900.0,44.2017,44.2092,44.126,44.179,108900.0
2007-04-19 09:50:00,58.42,58.53,58.37,58.47,201400.0,44.179,44.2622,44.1412,44.2168,201400.0
2007-04-19 09:55:00,58.44,58.44,58.31,58.33,64100.0,44.1941,44.1941,44.0958,44.1109,64100.0
2007-04-19 10:00:00,58.33,58.43,58.29,58.42,112400.0,44.1109,44.1865,44.0807,44.179,112400.0
2007-04-19 10:05:00,58.41,58.44,58.33,58.4,81900.0,44.1714,44.1941,44.1109,44.1639,81900.0
2007-04-19 10:10:00,58.4,58.44,58.25,58.38,125400.0,44.1639,44.1941,44.0504,44.1487,125400.0
2007-04-19 10:15:00,58.38,58.45,58.36,58.43,85500.0,44.1487,44.2017,44.1336,44.1865,85500.0
2007-04-19 10:20:00,58.44,58.5,58.39,58.42,64900.0,44.1941,44.2395,44.1563,44.179,64900.0
2007-04-19 10:25:00,58.41,58.49,58.39,58.43,60300.0,44.1714,44.2319,44.1563,44.1865,60300.0
2007-04-19 10:30:00,58.43,58.46,58.38,58.41,75500.0,44.1865,44.2092,44.1487,44.1714,75500.0
2007-04-19 10:35:00,58.41,58.45,58.39,58.4,45000.0,44.1714,44.2017,44.1563,44.1639,45000.0
2007-04-19 10:40:00,58.4,58.44,58.38,58.43,36400.0,44.1639,44.1941,44.1487,44.1865,36400.0
2007-04-19 10:45:00,58.42,58.45,58.4,58.41,25400.0,44.179,44.2017,44.1639,44.1714,25400.0
2007-04-19 10:50:00,58.41,58.45,58.38,58.43,69700.0,44.1714,44.2017,44.1487,44.1865,69700.0
2007-04-19 10:55:00,58.44,58.5,58.43,58.47,51000.0,44.1941,44.2395,44.1865,44.2168,51000.0
2007-04-19 11:00:00,58.47,58.48,58.3,58.32,87700.0,44.2168,44.2244,44.0882,44.1034,87700.0
2007-04-19 11:05:00,58.33,58.41,58.27,58.32,58600.0,44.1109,44.1714,44.0655,44.1034,58600.0
2007-04-19 11:10:00,58.3,58.4,58.3,58.36,59500.0,44.0882,44.1639,44.0882,44.1336,59500.0
2007-04-19 11:15:00,58.34,58.4,58.3,58.38,81400.0,44.1185,44.1639,44.0882,44.1487,81400.0
2007-04-19 11:20:00,58.37,58.42,58.37,58.41,64900.0,44.1412,44.179,44.1412,44.1714,64900.0
2007-04-19 11:25:00,58.42,58.43,58.36,58.43,59000.0,44.179,44.1865,44.1336,44.1865,59000.0
2007-04-19 11:30:00,58.43,58.45,58.39,58.4,34700.0,44.1865,44.2017,44.1563,44.1639,34700.0
2007-04-19 11:35:00,58.39,58.48,58.38,58.48,84300.0,44.1563,44.2244,44.1487,44.2244,84300.0
2007-04-19 11:40:00,58.48,58.56,58.48,58.53,63600.0,44.2244,44.2849,44.2244,44.2622,63600.0
2007-04-19 11:45:00,58.53,58.55,58.43,58.43,36500.0,44.2622,44.2773,44.1865,44.1865,36500.0
2007-04-19 11:50:00,58.44,58.55,58.44,58.55,35100.0,44.1941,44.2773,44.1941,44.2773,35100.0
2007-04-19 11:55:00,58.55,58.55,58.43,58.55,59500.0,44.2773,44.2773,44.1865,44.2773,59500.0
2007-04-19 12:00:00,58.54,58.54,58.45,58.46,46500.0,44.2697,44.2697,44.2017,44.2092,46500.0
2007-04-19 12:05:00,58.47,58.51,58.43,58.5,52100.0,44.2168,44.247,44.1865,44.2395,52100.0
2007-04-19 12:10:00,58.51,58.59,58.51,58.59,22200.0,44.247,44.3075,44.247,44.3075,22200.0
2007-04-19 12:15:00,58.59,58.6,58.52,58.53,53300.0,44.3075,44.3151,44.2546,44.2622,53300.0
2007-04-19 12:20:00,58.52,58.6,58.5,58.59,58400.0,44.2546,44.3151,44.2395,44.3075,58400.0
2007-04-19 12:25:00,58.59,58.6,58.53,58.53,34500.0,44.3075,44.3151,44.2622,44.2622,34500.0
2007-04-19 12:30:00,58.53,58.53,58.41,58.47,68400.0,44.2622,44.2622,44.1714,44.2168,68400.0
2007-04-19 12:35:00,58.47,58.54,58.46,58.53,25100.0,44.2168,44.2697,44.2092,44.2622,25100.0
2007-04-19 12:40:00,58.52,58.58,58.51,58.54,44400.0,44.2546,44.3,44.247,44.2697,44400.0
2007-04-19 12:45:00,58.53,58.71,58.52,58.71,52500.0,44.2622,44.3983,44.2546,44.3983,52500.0
2007-04-19 12:50:00,58.7,58.8,58.7,58.8,83000.0,44.3907,44.4663,44.3907,44.4663,83000.0
2007-04-19 12:55:00,58.78,58.91,58.72,58.9,123100.0,44.4512,44.5495,44.4059,44.542,123100.0
2007-04-19 13:00:00,58.89,58.99,58.88,58.92,100600.0,44.5344,44.61,44.5268,44.5571,100600.0
2007-04-19 13:05:00,58.93,59.0,58.89,58.96,100600.0,44.5647,44.6176,44.5344,44.5873,100600.0
2007-04-19 13:10:00,58.96,59.0,58.96,58.98,86100.0,44.5873,44.6176,44.5873,44.6025,86100.0
2007-04-19 13:15:00,58.98,59.0,58.95,58.98,57800.0,44.6025,44.6176,44.5798,44.6025,57800.0
2007-04-19 13:20:00,58.99,59.0,58.88,58.98,66900.0,44.61,44.6176,44.5268,44.6025,66900.0
2007-04-19 13:25:00,58.97,58.99,58.92,58.95,39700.0,44.5949,44.61,44.5571,44.5798,39700.0
2007-04-19 13:30:00,58.95,58.96,58.92,58.92,17000.0,44.5798,44.5873,44.5571,44.5571,17000.0
2007-04-19 13:35:00,58.92,58.92,58.77,58.87,48600.0,44.5571,44.5571,44.4437,44.5193,48600.0
2007-04-19 13:40:00,58.86,58.86,58.78,58.79,44600.0,44.5117,44.5117,44.4512,44.4588,44600.0
2007-04-19 13:45:00,58.78,58.79,58.73,58.77,39700.0,44.4512,44.4588,44.4134,44.4437,39700.0
2007-04-19 13:50:00,58.77,58.82,58.76,58.8,47700.0,44.4437,44.4815,44.4361,44.4663,47700.0
2007-04-19 13:55:00,58.8,58.87,58.77,58.82,66400.0,44.4663,44.5193,44.4437,44.4815,66400.0
2007-04-19 14:00:00,58.83,58.99,58.77,58.95,84000.0,44.489,44.61,44.4437,44.5798,84000.0
2007-04-19 14:05:00,58.95,59.02,58.88,58.96,165700.0,44.5798,44.6327,44.5268,44.5873,165700.0
2007-04-19 14:10:00,58.96,59.05,58.96,59.0,112800.0,44.5873,44.6554,44.5873,44.6176,112800.0
2007-04-19 14:15:00,59.0,59.03,58.93,59.0,103900.0,44.6176,44.6403,44.5647,44.6176,103900.0
2007-04-19 14:20:00,58.99,59.0,58.97,58.98,127800.0,44.61,44.6176,44.5949,44.6025,127800.0
2007-04-19 14:25:00,58.98,59.0,58.84,58.85,148200.0,44.6025,44.6176,44.4966,44.5042,148200.0
2007-04-19 14:30:00,58.85,58.98,58.66,58.94,189400.0,44.5042,44.6025,44.3605,44.5722,189400.0
2007-04-19 14:35:00,58.94,59.05,58.87,58.92,113700.0,44.5722,44.6554,44.5193,44.5571,113700.0
2007-04-19 14:40:00,58.92,58.95,58.91,58.94,54800.0,44.5571,44.5798,44.5495,44.5722,54800.0
2007-04-19 14:45:00,58.93,58.94,58.8,58.9,70700.0,44.5647,44.5722,44.4663,44.542,70700.0
2007-04-19 14:50:00,58.9,58.98,58.83,58.86,48800.0,44.542,44.6025,44.489,44.5117,48800.0
2007-04-19 14:55:00,58.86,58.91,58.86,58.9,63100.0,44.5117,44.5495,44.5117,44.542,63100.0
2007-04-19 15:00:00,58.9,58.91,58.81,58.9,45100.0,44.542,44.5495,44.4739,44.542,45100.0
2007-04-19 15:05:00,58.89,59.03,58.89,59.03,63400.0,44.5344,44.6403,44.5344,44.6403,63400.0
2007-04-19 15:10:00,59.03,59.06,58.94,58.95,82800.0,44.6403,44.663,44.5722,44.5798,82800.0
2007-04-19 15:15:00,58.95,58.96,58.94,58.95,48700.0,44.5798,44.5873,44.5722,44.5798,48700.0
2007-04-19 15:20:00,58.95,59.05,58.95,59.05,79800.0,44.5798,44.6554,44.5798,44.6554,79800.0
2007-04-19 15:25:00,59.05,59.05,59.0,59.01,42400.0,44.6554,44.6554,44.6176,44.6252,42400.0
2007-04-19 15:30:00,59.02,59.1,59.0,59.05,185300.0,44.6327,44.6932,44.6176,44.6554,185300.0
2007-04-19 15:35:00,59.04,59.05,58.97,58.97,162700.0,44.6478,44.6554,44.5949,44.5949,162700.0
2007-04-19 15:40:00,58.97,59.03,58.97,59.02,124300.0,44.5949,44.6403,44.5949,44.6327,124300.0
2007-04-19 15:45:00,59.02,59.03,58.99,59.0,208200.0,44.6327,44.6403,44.61,44.6176,208200.0
2007-04-19 15:50:00,59.0,59.03,58.99,59.02,200800.0,44.6176,44.6403,44.61,44.6327,200800.0
2007-04-19 15:55:00,59.02,59.06,58.98,58.99,263300.0,44.6327,44.663,44.6025,44.61,263300.0
2007-04-20 09:30:00,60.53,60.53,59.7,60.02,1897500.0,45.7746,45.7746,45.147,45.389,1897500.0
2007-04-20 09:35:00,60.02,60.14,60.0,60.11,277300.0,45.389,45.4797,45.3738,45.457,277300.0
2007-04-20 09:40:00,60.15,60.36,60.1,60.19,350300.0,45.4873,45.6461,45.4494,45.5175,350300.0
2007-04-20 09:45:00,60.19,60.35,60.15,60.33,279500.0,45.5175,45.6385,45.4873,45.6234,279500.0
2007-04-20 09:50:00,60.32,60.41,60.2,60.4,300400.0,45.6158,45.6839,45.5251,45.6763,300400.0
2007-04-20 09:55:00,60.4,60.59,60.36,60.39,258200.0,45.6763,45.82,45.6461,45.6688,258200.0
2007-04-20 10:00:00,60.38,60.54,60.31,60.53,281200.0,45.6612,45.7822,45.6083,45.7746,281200.0
2007-04-20 10:05:00,60.53,60.73,60.47,60.71,351200.0,45.7746,45.9259,45.7293,45.9107,351200.0
2007-04-20 10:10:00,60.71,61.1,60.7,60.98,495600.0,45.9107,46.2057,45.9032,46.1149,495600.0
2007-04-20 10:15:00,60.97,61.05,60.79,60.87,272200.0,46.1074,46.1679,45.9712,46.0317,272200.0
2007-04-20 10:20:00,60.87,60.88,60.75,60.79,164300.0,46.0317,46.0393,45.941,45.9712,164300.0
2007-04-20 10:25:00,60.79,60.8,60.57,60.67,264800.0,45.9712,45.9788,45.8049,45.8805,264800.0
2007-04-20 10:30:00,60.66,60.68,60.62,60.63,90600.0,45.8729,45.8881,45.8427,45.8503,90600.0
2007-04-20 10:35:00,60.63,60.79,60.59,60.62,216200.0,45.8503,45.9712,45.82,45.8427,216200.0
2007-04-20 10:40:00,60.62,60.74,60.52,60.74,131800.0,45.8427,45.9334,45.7671,45.9334,131800.0
2007-04-20 10:45:00,60.73,60.76,60.7,60.75,144300.0,45.9259,45.9486,45.9032,45.941,144300.0
2007-04-20 10:50:00,60.75,60.95,60.75,60.91,145800.0,45.941,46.0922,45.941,46.062,145800.0
2007-04-20 10:55:00,60.92,60.93,60.85,60.85,121900.0,46.0696,46.0771,46.0166,46.0166,121900.0
2007-04-20 11:00:00,60.85,60.99,60.73,60.74,125500.0,46.0166,46.1225,45.9259,45.9334,125500.0
2007-04-20 11:05:00,60.74,60.76,60.58,60.61,101300.0,45.9334,45.9486,45.8124,45.8351,101300.0
2007-04-20 11:10:00,60.61,60.69,60.52,60.54,150000.0,45.8351,45.8956,45.7671,45.7822,150000.0
2007-04-20 11:15:00,60.53,60.58,60.44,60.5,201700.0,45.7746,45.8124,45.7066,45.7519,201700.0
2007-04-20 11:20:00,60.5,60.64,60.48,60.6,141700.0,45.7519,45.8578,45.7368,45.8276,141700.0
2007-04-20 11:25:00,60.6,60.6,60.51,60.51,91300.0,45.8276,45.8276,45.7595,45.7595,91300.0
2007-04-20 11:30:00,60.52,60.54,60.44,60.48,132100.0,45.7671,45.7822,45.7066,45.7368,132100.0
2007-04-20 11:35:00,60.49,60.51,60.43,60.43,67200.0,45.7444,45.7595,45.699,45.699,67200.0
2007-04-20 11:40:00,60.42,60.43,60.32,60.4,161900.0,45.6914,45.699,45.6158,45.6763,161900.0
2007-04-20 11:45:00,60.4,60.41,60.28,60.32,118500.0,45.6763,45.6839,45.5856,45.6158,118500.0
2007-04-20 11:50:00,60.33,60.62,60.33,60.61,82700.0,45.6234,45.8427,45.6234,45.8351,82700.0
2007-04-20 11:55:00,60.6,60.62,60.54,60.56,41300.0,45.8276,45.8427,45.7822,45.7973,41300.0
2007-04-20 12:00:00,60.57,60.59,60.48,60.57,66500.0,45.8049,45.82,45.7368,45.8049,66500.0
2007-04-20 12:05:00,60.58,60.59,60.49,60.5,39000.0,45.8124,45.82,45.7444,45.7519,39000.0
2007-04-20 12:10:00,60.5,60.58,60.5,60.58,60900.0,45.7519,45.8124,45.7519,45.8124,60900.0
2007-04-20 12:15:00,60.58,60.62,60.56,60.61,45900.0,45.8124,45.8427,45.7973,45.8351,45900.0
2007-04-20 12:20:00,60.62,60.62,60.55,60.55,47700.0,45.8427,45.8427,45.7898,45.7898,47700.0
2007-04-20 12:25:00,60.55,60.55,60.45,60.53,91800.0,45.7898,45.7898,45.7141,45.7746,91800.0
2007-04-20 12:30:00,60.53,60.53,60.48,60.5,88800.0,45.7746,45.7746,45.7368,45.7519,88800.0
2007-04-20 12:35:00,60.5,60.5,60.35,60.36,113300.0,45.7519,45.7519,45.6385,45.6461,113300.0
2007-04-20 12:40:00,60.36,60.4,60.21,60.24,429700.0,45.6461,45.6763,45.5326,45.5553,429700.0
2007-04-20 12:45:00,60.24,60.27,60.18,60.2,138600.0,45.5553,45.578,45.5099,45.5251,138600.0
2007-04-20 12:50:00,60.2,60.3,60.13,60.28,146600.0,45.5251,45.6007,45.4721,45.5856,146600.0
2007-04-20 12:55:00,60.28,60.37,60.28,60.35,172000.0,45.5856,45.6536,45.5856,45.6385,172000.0
2007-04-20 13:00:00,60.35,60.36,60.22,60.27,70000.0,45.6385,45.6461,45.5402,45.578,70000.0
2007-04-20 13:05:00,60.27,60.31,60.23,60.29,118600.0,45.578,45.6083,45.5478,45.5931,118600.0
2007-04-20 13:10:00,60.3,60.31,60.25,60.27,77400.0,45.6007,45.6083,45.5629,45.578,77400.0
2007-04-20 13:15:00,60.28,60.31,60.24,60.29,60200.0,45.5856,45.6083,45.5553,45.5931,60200.0
2007-04-20 13:20:00,60.29,60.33,60.25,60.32,141800.0,45.5931,45.6234,45.5629,45.6158,141800.0
2007-04-20 13:25:00,60.33,60.33,60.29,60.3,95000.0,45.6234,45.6234,45.5931,45.6007,95000.0
2007-04-20 13:30:00,60.29,60.39,60.29,60.33,72000.0,45.5931,45.6688,45.5931,45.6234,72000.0
2007-04-20 13:35:00,60.33,60.37,60.32,60.35,76900.0,45.6234,45.6536,45.6158,45.6385,76900.0
2007-04-20 13:40:00,60.35,60.4,60.34,60.35,59600.0,45.6385,45.6763,45.6309,45.6385,59600.0
2007-04-20 13:45:00,60.36,60.4,60.34,60.4,115800.0,45.6461,45.6763,45.6309,45.6763,115800.0
2007-04-20 13:50:00,60.4,60.4,60.37,60.4,83300.0,45.6763,45.6763,45.6536,45.6763,83300.0
2007-04-20 13:55:00,60.4,60.46,60.34,60.35,165400.0,45.6763,45.7217,45.6309,45.6385,165400.0
2007-04-20 14:00:00,60.35,60.45,60.34,60.44,102800.0,45.6385,45.7141,45.6309,45.7066,102800.0
2007-04-20 14:05:00,60.44,60.49,60.34,60.42,60900.0,45.7066,45.7444,45.6309,45.6914,60900.0
2007-04-20 14:10:00,60.42,60.45,60.36,60.41,50400.0,45.6914,45.7141,45.6461,45.6839,50400.0
2007-04-20 14:15:00,60.41,60.48,60.37,60.45,72900.0,45.6839,45.7368,45.6536,45.7141,72900.0
2007-04-20 14:20:00,60.45,60.46,60.41,60.45,125100.0,45.7141,45.7217,45.6839,45.7141,125100.0
2007-04-20 14:25:00,60.45,60.51,60.43,60.51,79000.0,45.7141,45.7595,45.699,45.7595,79000.0
2007-04-20 14:30:00,60.51,60.52,60.49,60.51,32300.0,45.7595,45.7671,45.7444,45.7595,32300.0
2007-04-20 14:35:00,60.51,60.55,60.48,60.49,67300.0,45.7595,45.7898,45.7368,45.7444,67300.0
2007-04-20 14:40:00,60.49,60.53,60.42,60.43,70900.0,45.7444,45.7746,45.6914,45.699,70900.0
2007-04-20 14:45:00,60.42,60.47,60.4,60.44,101100.0,45.6914,45.7293,45.6763,45.7066,101100.0
2007-04-20 14:50:00,60.43,60.58,60.41,60.54,65300.0,45.699,45.8124,45.6839,45.7822,65300.0
2007-04-20 14:55:00,60.54,60.63,60.53,60.59,69400.0,45.7822,45.8503,45.7746,45.82,69400.0
2007-04-20 15:00:00,60.58,60.59,60.5,60.56,80600.0,45.8124,45.82,45.7519,45.7973,80600.0
2007-04-20 15:05:00,60.57,60.6,60.57,60.59,39500.0,45.8049,45.8276,45.8049,45.82,39500.0
2007-04-20 15:10:00,60.6,60.8,60.6,60.78,110700.0,45.8276,45.9788,45.8276,45.9637,110700.0
2007-04-20 15:15:00,60.79,60.79,60.75,60.76,87000.0,45.9712,45.9712,45.941,45.9486,87000.0
2007-04-20 15:20:00,60.77,60.77,60.7,60.74,81200.0,45.9561,45.9561,45.9032,45.9334,81200.0
2007-04-20 15:25:00,60.74,60.75,60.73,60.74,33400.0,45.9334,45.941,45.9259,45.9334,33400.0
2007-04-20 15:30:00,60.73,60.74,60.67,60.71,143900.0,45.9259,45.9334,45.8805,45.9107,143900.0
2007-04-20 15:35:00,60.7,60.72,60.66,60.7,161600.0,45.9032,45.9183,45.8729,45.9032,161600.0
2007-04-20 15:40:00,60.71,60.84,60.7,60.81,236700.0,45.9107,46.0091,45.9032,45.9864,236700.0
2007-04-20 15:45:00,60.82,60.93,60.81,60.93,182700.0,45.9939,46.0771,45.9864,46.0771,182700.0
2007-04-20 15:50:00,60.93,61.06,60.93,61.05,385700.0,46.0771,46.1754,46.0771,46.1679,385700.0
2007-04-20 15:55:00,61.05,61.16,61.0,61.13,509200.0,46.1679,46.2511,46.1301,46.2284,509200.0
2007-04-23 09:30:00,61.5,61.5,60.7,60.73,161300.0,46.5082,46.5082,45.9032,45.9259,161300.0
2007-04-23 09:35:00,60.75,61.0,60.72,60.98,150600.0,45.941,46.1301,45.9183,46.1149,150600.0
2007-04-23 09:40:00,61.0,61.12,60.96,61.03,108200.0,46.1301,46.2208,46.0998,46.1527,108200.0
2007-04-23 09:45:00,61.03,61.3,61.0,61.3,140100.0,46.1527,46.3569,46.1301,46.3569,140100.0
2007-04-23 09:50:00,61.3,61.5,61.13,61.25,248500.0,46.3569,46.5082,46.2284,46.3191,248500.0
2007-04-23 09:55:00,61.24,61.27,61.13,61.2,151400.0,46.3116,46.3342,46.2284,46.2813,151400.0
2007-04-23 10:00:00,61.2,61.21,61.02,61.16,96600.0,46.2813,46.2889,46.1452,46.2511,96600.0
2007-04-23 10:05:00,61.16,61.33,61.07,61.29,160500.0,46.2511,46.3796,46.183,46.3494,160500.0
2007-04-23 10:10:00,61.29,61.37,61.22,61.34,135400.0,46.3494,46.4099,46.2964,46.3872,135400.0
2007-04-23 10:15:00,61.34,61.44,61.28,61.41,125300.0,46.3872,46.4628,46.3418,46.4401,125300.0
2007-04-23 10:20:00,61.4,61.42,61.33,61.35,113000.0,46.4325,46.4477,46.3796,46.3947,113000.0
2007-04-23 10:25:00,61.34,61.45,61.33,61.43,119600.0,46.3872,46.4704,46.3796,46.4552,119600.0
2007-04-23 10:30:00,61.42,61.55,61.4,61.54,115300.0,46.4477,46.546,46.4325,46.5384,115300.0
2007-04-23 10:35:00,61.54,61.69,61.41,61.69,204700.0,46.5384,46.6519,46.4401,46.6519,204700.0
2007-04-23 10:40:00,61.69,61.7,61.58,61.59,186900.0,46.6519,46.6594,46.5687,46.5762,186900.0
2007-04-23 10:45:00,61.59,61.74,61.59,61.69,101600.0,46.5762,46.6897,46.5762,46.6519,101600.0
2007-04-23 10:50:00,61.7,61.71,61.54,61.58,72000.0,46.6594,46.667,46.5384,46.5687,72000.0
2007-04-23 10:55:00,61.59,61.64,61.52,61.52,58900.0,46.5762,46.614,46.5233,46.5233,58900.0
2007-04-23 11:00:00,61.53,61.7,61.53,61.66,86700.0,46.5309,46.6594,46.5309,46.6292,86700.0
2007-04-23 11:05:00,61.68,61.68,61.52,61.6,246000.0,46.6443,46.6443,46.5233,46.5838,246000.0
2007-04-23 11:10:00,61.6,61.61,61.55,61.61,63100.0,46.5838,46.5914,46.546,46.5914,63100.0
2007-04-23 11:15:00,61.61,61.73,61.6,61.73,78800.0,46.5914,46.6821,46.5838,46.6821,78800.0
2007-04-23 11:20:00,61.73,61.73,61.58,61.59,48400.0,46.6821,46.6821,46.5687,46.5762,48400.0
2007-04-23 11:25:00,61.59,61.67,61.52,61.63,102900.0,46.5762,46.6367,46.5233,46.6065,102900.0
2007-04-23 11:30:00,61.62,61.62,61.51,61.51,51400.0,46.5989,46.5989,46.5157,46.5157,51400.0
2007-04-23 11:35:00,61.5,61.6,61.48,61.56,49800.0,46.5082,46.5838,46.493,46.5535,49800.0
2007-04-23 11:40:00,61.56,61.56,61.45,61.5,100900.0,46.5535,46.5535,46.4704,46.5082,100900.0
2007-04-23 11:45:00,61.49,61.58,61.49,61.51,74300.0,46.5006,46.5687,46.5006,46.5157,74300.0
2007-04-23 11:50:00,61.52,61.56,61.47,61.52,63700.0,46.5233,46.5535,46.4855,46.5233,63700.0
2007-04-23 11:55:00,61.52,61.6,61.46,61.58,95900.0,46.5233,46.5838,46.4779,46.5687,95900.0
2007-04-23 12:00:00,61.58,61.59,61.52,61.55,37500.0,46.5687,46.5762,46.5233,46.546,37500.0
2007-04-23 12:05:00,61.54,61.54,61.41,61.49,106600.0,46.5384,46.5384,46.4401,46.5006,106600.0
2007-04-23 12:10:00,61.48,61.57,61.48,61.55,90400.0,46.493,46.5611,46.493,46.546,90400.0
2007-04-23 12:15:00,61.55,61.56,61.5,61.54,65000.0,46.546,46.5535,46.5082,46.5384,65000.0
2007-04-23 12:20:00,61.55,61.57,61.49,61.52,71200.0,46.546,46.5611,46.5006,46.5233,71200.0
2007-04-23 12:25:00,61.53,61.59,61.51,61.56,82800.0,46.5309,46.5762,46.5157,46.5535,82800.0
2007-04-23 12:30:00,61.57,61.58,61.51,61.51,46300.0,46.5611,46.5687,46.5157,46.5157,46300.0
2007-04-23 12:35:00,61.51,61.52,61.47,61.49,36100.0,46.5157,46.5233,46.4855,46.5006,36100.0
2007-04-23 12:40:00,61.49,61.55,61.48,61.49,53100.0,46.5006,46.546,46.493,46.5006,53100.0
2007-04-23 12:45:00,61.48,61.51,61.48,61.48,16900.0,46.493,46.5157,46.493,46.493,16900.0
2007-04-23 12:50:00,61.48,61.48,61.39,61.39,41200.0,46.493,46.493,46.425,46.425,41200.0
2007-04-23 12:55:00,61.4,61.4,61.36,61.37,54400.0,46.4325,46.4325,46.4023,46.4099,54400.0
2007-04-23 13:00:00,61.38,61.44,61.35,61.44,37300.0,46.4174,46.4628,46.3947,46.4628,37300.0
2007-04-23 13:05:00,61.44,61.44,61.33,61.36,44100.0,46.4628,46.4628,46.3796,46.4023,44100.0
2007-04-23 13:10:00,61.36,61.4,61.33,61.4,19900.0,46.4023,46.4325,46.3796,46.4325,19900.0
2007-04-23 13:15:00,61.41,61.41,61.31,61.39,72900.0,46.4401,46.4401,46.3645,46.425,72900.0
2007-04-23 13:20:00,61.4,61.4,61.31,61.34,53400.0,46.4325,46.4325,46.3645,46.3872,53400.0
2007-04-23 13:25:00,61.33,61.34,61.27,61.27,21600.0,46.3796,46.3872,46.3342,46.3342,21600.0
2007-04-23 13:30:00,61.28,61.28,61.2,61.27,69900.0,46.3418,46.3418,46.2813,46.3342,69900.0
2007-04-23 13:35:00,61.27,61.3,61.23,61.24,57400.0,46.3342,46.3569,46.304,46.3116,57400.0
2007-04-23 13:40:00,61.24,61.26,61.2,61.23,56900.0,46.3116,46.3267,46.2813,46.304,56900.0
2007-04-23 13:45:00,61.22,61.35,61.2,61.35,78500.0,46.2964,46.3947,46.2813,46.3947,78500.0
2007-04-23 13:50:00,61.35,61.37,61.27,61.33,85900.0,46.3947,46.4099,46.3342,46.3796,85900.0
2007-04-23 13:55:00,61.33,61.41,61.26,61.26,44200.0,46.3796,46.4401,46.3267,46.3267,44200.0
2007-04-23 14:00:00,61.28,61.31,61.23,61.27,80900.0,46.3418,46.3645,46.304,46.3342,80900.0
2007-04-23 14:05:00,61.27,61.28,61.15,61.16,109000.0,46.3342,46.3418,46.2435,46.2511,109000.0
2007-04-23 14:10:00,61.15,61.19,61.05,61.07,157400.0,46.2435,46.2737,46.1679,46.183,157400.0
2007-04-23 14:15:00,61.07,61.1,61.02,61.09,75400.0,46.183,46.2057,46.1452,46.1981,75400.0
2007-04-23 14:20:00,61.09,61.1,61.02,61.04,89700.0,46.1981,46.2057,46.1452,46.1603,89700.0
2007-04-23 14:25:00,61.05,61.09,61.04,61.08,30600.0,46.1679,46.1981,46.1603,46.1906,30600.0
2007-04-23 14:30:00,61.09,61.12,61.08,61.1,43700.0,46.1981,46.2208,46.1906,46.2057,43700.0
2007-04-23 14:35:00,61.09,61.15,61.09,61.14,46100.0,46.1981,46.2435,46.1981,46.2359,46100.0
2007-04-23 14:40:00,61.14,61.15,61.1,61.12,48500.0,46.2359,46.2435,46.2057,46.2208,48500.0
2007-04-23 14:45:00,61.12,61.22,61.11,61.21,90200.0,46.2208,46.2964,46.2132,46.2889,90200.0
2007-04-23 14:50:00,61.21,61.21,61.16,61.2,64200.0,46.2889,46.2889,46.2511,46.2813,64200.0
2007-04-23 14:55:00,61.2,61.23,61.16,61.17,51300.0,46.2813,46.304,46.2511,46.2586,51300.0
2007-04-23 15:00:00,61.17,61.18,61.07,61.15,280300.0,46.2586,46.2662,46.183,46.2435,280300.0
2007-04-23 15:05:00,61.14,61.19,61.11,61.16,74600.0,46.2359,46.2737,46.2132,46.2511,74600.0
2007-04-23 15:10:00,61.17,61.19,61.12,61.13,48000.0,46.2586,46.2737,46.2208,46.2284,48000.0
2007-04-23 15:15:00,61.12,61.15,61.09,61.1,126100.0,46.2208,46.2435,46.1981,46.2057,126100.0
2007-04-23 15:20:00,61.09,61.14,61.09,61.12,142000.0,46.1981,46.2359,46.1981,46.2208,142000.0
2007-04-23 15:25:00,61.12,61.15,61.08,61.08,86900.0,46.2208,46.2435,46.1906,46.1906,86900.0
2007-04-23 15:30:00,61.09,61.11,61.03,61.06,129100.0,46.1981,46.2132,46.1527,46.1754,129100.0
2007-04-23 15:35:00,61.06,61.17,61.06,61.15,139600.0,46.1754,46.2586,46.1754,46.2435,139600.0
2007-04-23 15:40:00,61.15,61.15,61.07,61.09,128700.0,46.2435,46.2435,46.183,46.1981,128700.0
2007-04-23 15:45:00,61.09,61.21,61.08,61.2,144500.0,46.1981,46.2889,46.1906,46.2813,144500.0
2007-04-23 15:50:00,61.2,61.2,60.11,61.13,170200.0,46.2813,46.2813,45.457,46.2284,170200.0
2007-04-23 15:55:00,61.13,61.17,61.11,61.16,165300.0,46.2284,46.2586,46.2132,46.2511,165300.0
2007-04-24 09:30:00,61.15,61.25,60.95,61.21,73100.0,46.2435,46.3191,46.0922,46.2889,73100.0
2007-04-24 09:35:00,61.21,61.22,61.1,61.17,75900.0,46.2889,46.2964,46.2057,46.2586,75900.0
2007-04-24 09:40:00,61.17,61.2,61.04,61.04,95700.0,46.2586,46.2813,46.1603,46.1603,95700.0
2007-04-24 09:45:00,61.04,61.1,61.01,61.06,105500.0,46.1603,46.2057,46.1376,46.1754,105500.0
2007-04-24 09:50:00,61.06,61.24,61.04,61.19,93200.0,46.1754,46.3116,46.1603,46.2737,93200.0
2007-04-24 09:55:00,61.18,61.21,61.09,61.18,84800.0,46.2662,46.2889,46.1981,46.2662,84800.0
2007-04-24 10:00:00,61.19,61.19,60.98,61.06,128500.0,46.2737,46.2737,46.1149,46.1754,128500.0
2007-04-24 10:05:00,61.04,61.18,61.02,61.1,101500.0,46.1603,46.2662,46.1452,46.2057,101500.0
2007-04-24 10:10:00,61.09,61.17,61.07,61.1,50000.0,46.1981,46.2586,46.183,46.2057,50000.0
2007-04-24 10:15:00,61.11,61.16,61.06,61.1,64800.0,46.2132,46.2511,46.1754,46.2057,64800.0
2007-04-24 10:20:00,61.1,61.1,60.87,60.88,140500.0,46.2057,46.2057,46.0317,46.0393,140500.0
2007-04-24 10:25:00,60.87,60.89,60.71,60.72,128500.0,46.0317,46.0469,45.9107,45.9183,128500.0
2007-04-24 10:30:00,60.72,60.73,60.6,60.61,112000.0,45.9183,45.9259,45.8276,45.8351,112000.0
2007-04-24 10:35:00,60.61,60.74,60.55,60.73,138500.0,45.8351,45.9334,45.7898,45.9259,138500.0
2007-04-24 10:40:00,60.74,60.74,60.65,60.65,49000.0,45.9334,45.9334,45.8654,45.8654,49000.0
2007-04-24 10:45:00,60.65,60.66,60.59,60.6,84000.0,45.8654,45.8729,45.82,45.8276,84000.0
2007-04-24 10:50:00,60.6,60.69,60.57,60.68,116500.0,45.8276,45.8956,45.8049,45.8881,116500.0
2007-04-24 10:55:00,60.69,60.71,60.61,60.61,128500.0,45.8956,45.9107,45.8351,45.8351,128500.0
2007-04-24 11:00:00,60.61,60.75,60.58,60.74,78900.0,45.8351,45.941,45.8124,45.9334,78900.0
2007-04-24 11:05:00,60.75,60.77,60.67,60.74,122100.0,45.941,45.9561,45.8805,45.9334,122100.0
2007-04-24 11:10:00,60.75,60.8,60.75,60.77,74500.0,45.941,45.9788,45.941,45.9561,74500.0
2007-04-24 11:15:00,60.77,60.82,60.71,60.82,105400.0,45.9561,45.9939,45.9107,45.9939,105400.0
2007-04-24 11:20:00,60.82,60.84,60.74,60.76,64300.0,45.9939,46.0091,45.9334,45.9486,64300.0
2007-04-24 11:25:00,60.76,60.87,60.76,60.86,42500.0,45.9486,46.0317,45.9486,46.0242,42500.0
2007-04-24 11:30:00,60.87,60.95,60.86,60.94,89900.0,46.0317,46.0922,46.0242,46.0847,89900.0
2007-04-24 11:35:00,60.94,60.94,60.8,60.84,90800.0,46.0847,46.0847,45.9788,46.0091,90800.0
2007-04-24 11:40:00,60.84,60.92,60.82,60.87,60500.0,46.0091,46.0696,45.9939,46.0317,60500.0
2007-04-24 11:45:00,60.87,60.88,60.85,60.88,30800.0,46.0317,46.0393,46.0166,46.0393,30800.0
2007-04-24 11:50:00,60.87,60.9,60.85,60.89,33600.0,46.0317,46.0544,46.0166,46.0469,33600.0
2007-04-24 11:55:00,60.89,60.96,60.89,60.95,60500.0,46.0469,46.0998,46.0469,46.0922,60500.0
2007-04-24 12:00:00,60.96,61.0,60.95,60.97,116500.0,46.0998,46.1301,46.0922,46.1074,116500.0
2007-04-24 12:05:00,60.97,61.0,60.93,61.0,48600.0,46.1074,46.1301,46.0771,46.1301,48600.0
2007-04-24 12:10:00,61.0,61.02,60.97,60.98,29700.0,46.1301,46.1452,46.1074,46.1149,29700.0
2007-04-24 12:15:00,60.98,61.09,60.98,61.05,22000.0,46.1149,46.1981,46.1149,46.1679,22000.0
2007-04-24 12:20:00,61.04,61.07,61.03,61.07,11400.0,46.1603,46.183,46.1527,46.183,11400.0
2007-04-24 12:25:00,61.07,61.13,61.03,61.05,29900.0,46.183,46.2284,46.1527,46.1679,29900.0
2007-04-24 12:30:00,61.05,61.06,60.96,60.99,34500.0,46.1679,46.1754,46.0998,46.1225,34500.0
2007-04-24 12:35:00,60.99,61.02,60.97,60.97,26200.0,46.1225,46.1452,46.1074,46.1074,26200.0
2007-04-24 12:40:00,60.96,60.97,60.95,60.96,6700.0,46.0998,46.1074,46.0922,46.0998,6700.0
2007-04-24 12:45:00,60.96,60.97,60.9,60.91,74800.0,46.0998,46.1074,46.0544,46.062,74800.0
2007-04-24 12:50:00,60.92,60.99,60.92,60.95,31200.0,46.0696,46.1225,46.0696,46.0922,31200.0
2007-04-24 12:55:00,60.95,60.97,60.94,60.96,27800.0,46.0922,46.1074,46.0847,46.0998,27800.0
2007-04-24 13:00:00,60.95,60.95,60.9,60.9,34400.0,46.0922,46.0922,46.0544,46.0544,34400.0
2007-04-24 13:05:00,60.9,60.93,60.88,60.91,51000.0,46.0544,46.0771,46.0393,46.062,51000.0
2007-04-24 13:10:00,60.9,60.91,60.86,60.86,35400.0,46.0544,46.062,46.0242,46.0242,35400.0
2007-04-24 13:15:00,60.86,60.92,60.86,60.92,49600.0,46.0242,46.0696,46.0242,46.0696,49600.0
2007-04-24 13:20:00,60.92,60.92,60.89,60.91,32500.0,46.0696,46.0696,46.0469,46.062,32500.0
2007-04-24 13:25:00,60.9,60.92,60.86,60.86,37500.0,46.0544,46.0696,46.0242,46.0242,37500.0
2007-04-24 13:30:00,60.87,60.95,60.87,60.91,45200.0,46.0317,46.0922,46.0317,46.062,45200.0
2007-04-24 13:35:00,60.91,60.99,60.9,60.99,43600.0,46.062,46.1225,46.0544,46.1225,43600.0
2007-04-24 13:40:00,60.99,60.99,60.97,60.99,34900.0,46.1225,46.1225,46.1074,46.1225,34900.0
2007-04-24 13:45:00,60.98,61.0,60.97,61.0,68200.0,46.1149,46.1301,46.1074,46.1301,68200.0
2007-04-24 13:50:00,61.01,61.04,60.99,61.01,297100.0,46.1376,46.1603,46.1225,46.1376,297100.0
2007-04-24 13:55:00,61.01,61.05,60.99,61.05,35600.0,46.1376,46.1679,46.1225,46.1679,35600.0
2007-04-24 14:00:00,61.05,61.07,61.0,61.06,110300.0,46.1679,46.183,46.1301,46.1754,110300.0
2007-04-24 14:05:00,61.06,61.1,61.05,61.1,76800.0,46.1754,46.2057,46.1679,46.2057,76800.0
2007-04-24 14:10:00,61.1,61.19,61.1,61.11,81200.0,46.2057,46.2737,46.2057,46.2132,81200.0
2007-04-24 14:15:00,61.11,61.15,61.04,61.11,87800.0,46.2132,46.2435,46.1603,46.2132,87800.0
2007-04-24 14:20:00,61.12,61.19,61.09,61.18,82200.0,46.2208,46.2737,46.1981,46.2662,82200.0
2007-04-24 14:25:00,61.18,61.2,61.17,61.2,39400.0,46.2662,46.2813,46.2586,46.2813,39400.0
2007-04-24 14:30:00,61.2,61.2,61.15,61.17,74600.0,46.2813,46.2813,46.2435,46.2586,74600.0
2007-04-24 14:35:00,61.17,61.25,61.17,61.23,60000.0,46.2586,46.3191,46.2586,46.304,60000.0
2007-04-24 14:40:00,61.24,61.24,61.15,61.18,98200.0,46.3116,46.3116,46.2435,46.2662,98200.0
2007-04-24 14:45:00,61.18,61.19,61.08,61.08,112500.0,46.2662,46.2737,46.1906,46.1906,112500.0
2007-04-24 14:50:00,61.07,61.09,61.0,61.03,116900.0,46.183,46.1981,46.1301,46.1527,116900.0
2007-04-24 14:55:00,61.02,61.11,61.02,61.11,65200.0,46.1452,46.2132,46.1452,46.2132,65200.0
2007-04-24 15:00:00,61.12,61.17,61.07,61.09,77100.0,46.2208,46.2586,46.183,46.1981,77100.0
2007-04-24 15:05:00,61.1,61.17,61.09,61.14,62800.0,46.2057,46.2586,46.1981,46.2359,62800.0
2007-04-24 15:10:00,61.14,61.14,61.0,61.0,455900.0,46.2359,46.2359,46.1301,46.1301,455900.0
2007-04-24 15:15:00,61.0,61.04,60.95,60.99,170600.0,46.1301,46.1603,46.0922,46.1225,170600.0
2007-04-24 15:20:00,60.99,61.08,60.99,61.08,64900.0,46.1225,46.1906,46.1225,46.1906,64900.0
2007-04-24 15:25:00,61.08,61.14,61.04,61.05,69500.0,46.1906,46.2359,46.1603,46.1679,69500.0
2007-04-24 15:30:00,61.04,61.08,61.02,61.04,84900.0,46.1603,46.1906,46.1452,46.1603,84900.0
2007-04-24 15:35:00,61.04,61.31,60.97,61.12,440900.0,46.1603,46.3645,46.1074,46.2208,440900.0
2007-04-24 15:40:00,61.12,61.12,60.94,60.97,401200.0,46.2208,46.2208,46.0847,46.1074,401200.0
2007-04-24 15:45:00,60.97,61.03,60.95,60.95,132400.0,46.1074,46.1527,46.0922,46.0922,132400.0
2007-04-24 15:50:00,60.95,60.96,60.89,60.9,264800.0,46.0922,46.0998,46.0469,46.0544,264800.0
2007-04-24 15:55:00,60.91,60.97,60.85,60.96,244400.0,46.062,46.1074,46.0166,46.0998,244400.0
2007-04-25 09:30:00,61.1,61.2,60.99,61.17,124700.0,46.2057,46.2813,46.1225,46.2586,124700.0
2007-04-25 09:35:00,61.18,61.3,61.04,61.12,113000.0,46.2662,46.3569,46.1603,46.2208,113000.0
2007-04-25 09:40:00,61.12,61.18,61.08,61.14,76800.0,46.2208,46.2662,46.1906,46.2359,76800.0
2007-04-25 09:45:00,61.14,61.15,61.09,61.13,31000.0,46.2359,46.2435,46.1981,46.2284,31000.0
2007-04-25 09:50:00,61.14,61.22,61.1,61.17,66000.0,46.2359,46.2964,46.2057,46.2586,66000.0
2007-04-25 09:55:00,61.19,61.27,61.1,61.17,98300.0,46.2737,46.3342,46.2057,46.2586,98300.0
2007-04-25 10:00:00,61.17,61.18,61.04,61.09,105700.0,46.2586,46.2662,46.1603,46.1981,105700.0
2007-04-25 10:05:00,61.1,61.1,60.52,60.88,199200.0,46.2057,46.2057,45.7671,46.0393,199200.0
2007-04-25 10:10:00,60.88,60.89,60.7,60.82,250900.0,46.0393,46.0469,45.9032,45.9939,250900.0
2007-04-25 10:15:00,60.82,60.83,60.73,60.79,99600.0,45.9939,46.0015,45.9259,45.9712,99600.0
2007-04-25 10:20:00,60.77,60.94,60.75,60.94,75700.0,45.9561,46.0847,45.941,46.0847,75700.0
2007-04-25 10:25:00,60.94,60.95,60.84,60.95,50500.0,46.0847,46.0922,46.0091,46.0922,50500.0
2007-04-25 10:30:00,60.95,60.96,60.9,60.95,31800.0,46.0922,46.0998,46.0544,46.0922,31800.0
2007-04-25 10:35:00,60.95,61.01,60.95,61.0,85000.0,46.0922,46.1376,46.0922,46.1301,85000.0
2007-04-25 10:40:00,61.0,61.29,60.99,61.26,253900.0,46.1301,46.3494,46.1225,46.3267,253900.0
2007-04-25 10:45:00,61.27,61.31,61.26,61.3,103300.0,46.3342,46.3645,46.3267,46.3569,103300.0
2007-04-25 10:50:00,61.3,61.3,61.27,61.3,56500.0,46.3569,46.3569,46.3342,46.3569,56500.0
2007-04-25 10:55:00,61.29,61.31,61.27,61.3,58500.0,46.3494,46.3645,46.3342,46.3569,58500.0
2007-04-25 11:00:00,61.3,61.4,61.28,61.37,77500.0,46.3569,46.4325,46.3418,46.4099,77500.0
2007-04-25 11:05:00,61.39,61.45,61.3,61.32,81000.0,46.425,46.4704,46.3569,46.372,81000.0
2007-04-25 11:10:00,61.32,61.32,61.27,61.3,43600.0,46.372,46.372,46.3342,46.3569,43600.0
2007-04-25 11:15:00,61.3,61.35,61.28,61.32,47200.0,46.3569,46.3947,46.3418,46.372,47200.0
2007-04-25 11:20:00,61.31,61.32,61.26,61.28,217100.0,46.3645,46.372,46.3267,46.3418,217100.0
2007-04-25 11:25:00,61.29,61.51,61.29,61.45,223500.0,46.3494,46.5157,46.3494,46.4704,223500.0
2007-04-25 11:30:00,61.44,61.51,61.43,61.51,85400.0,46.4628,46.5157,46.4552,46.5157,85400.0
2007-04-25 11:35:00,61.5,61.59,61.43,61.43,144400.0,46.5082,46.5762,46.4552,46.4552,144400.0
2007-04-25 11:40:00,61.43,61.57,61.43,61.56,93500.0,46.4552,46.5611,46.4552,46.5535,93500.0
2007-04-25 11:45:00,61.55,61.73,61.53,61.56,458600.0,46.546,46.6821,46.5309,46.5535,458600.0
2007-04-25 11:50:00,61.55,61.57,61.49,61.51,63300.0,46.546,46.5611,46.5006,46.5157,63300.0
2007-04-25 11:55:00,61.52,61.58,61.49,61.58,201800.0,46.5233,46.5687,46.5006,46.5687,201800.0
2007-04-25 12:00:00,61.57,61.58,61.48,61.5,76500.0,46.5611,46.5687,46.493,46.5082,76500.0
2007-04-25 12:05:00,61.5,61.52,61.48,61.51,106200.0,46.5082,46.5233,46.493,46.5157,106200.0
2007-04-25 12:10:00,61.52,61.53,61.51,61.53,32900.0,46.5233,46.5309,46.5157,46.5309,32900.0
2007-04-25 12:15:00,61.54,61.57,61.54,61.55,49200.0,46.5384,46.5611,46.5384,46.546,49200.0
2007-04-25 12:20:00,61.56,61.58,61.52,61.55,46100.0,46.5535,46.5687,46.5233,46.546,46100.0
2007-04-25 12:25:00,61.55,61.58,61.5,61.51,75400.0,46.546,46.5687,46.5082,46.5157,75400.0
2007-04-25 12:30:00,61.52,61.53,61.5,61.51,32500.0,46.5233,46.5309,46.5082,46.5157,32500.0
2007-04-25 12:35:00,61.5,61.51,61.49,61.51,46700.0,46.5082,46.5157,46.5006,46.5157,46700.0
2007-04-25 12:40:00,61.51,61.55,61.51,61.54,44500.0,46.5157,46.546,46.5157,46.5384,44500.0
2007-04-25 12:45:00,61.54,61.55,61.51,61.55,28800.0,46.5384,46.546,46.5157,46.546,28800.0
2007-04-25 12:50:00,61.54,61.55,61.49,61.5,75400.0,46.5384,46.546,46.5006,46.5082,75400.0
2007-04-25 12:55:00,61.5,61.54,61.49,61.54,47900.0,46.5082,46.5384,46.5006,46.5384,47900.0
2007-04-25 13:00:00,61.55,61.56,61.52,61.54,21300.0,46.546,46.5535,46.5233,46.5384,21300.0
2007-04-25 13:05:00,61.55,61.55,61.53,61.54,18000.0,46.546,46.546,46.5309,46.5384,18000.0
2007-04-25 13:10:00,61.55,61.6,61.54,61.59,39900.0,46.546,46.5838,46.5384,46.5762,39900.0
2007-04-25 13:15:00,61.59,61.66,61.55,61.66,95000.0,46.5762,46.6292,46.546,46.6292,95000.0
2007-04-25 13:20:00,61.66,61.68,61.56,61.61,225100.0,46.6292,46.6443,46.5535,46.5914,225100.0
2007-04-25 13:25:00,61.61,61.73,61.6,61.72,164200.0,46.5914,46.6821,46.5838,46.6745,164200.0
2007-04-25 13:30:00,61.72,61.72,61.7,61.7,44400.0,46.6745,46.6745,46.6594,46.6594,44400.0
2007-04-25 13:35:00,61.7,61.73,61.68,61.72,55600.0,46.6594,46.6821,46.6443,46.6745,55600.0
2007-04-25 13:40:00,61.72,61.75,61.69,61.74,74200.0,46.6745,46.6972,46.6519,46.6897,74200.0
2007-04-25 13:45:00,61.74,61.9,61.74,61.86,177700.0,46.6897,46.8107,46.6897,46.7804,177700.0
2007-04-25 13:50:00,61.86,61.9,61.83,61.85,83200.0,46.7804,46.8107,46.7577,46.7729,83200.0
2007-04-25 13:55:00,61.86,61.98,61.85,61.9,206900.0,46.7804,46.8712,46.7729,46.8107,206900.0
2007-04-25 14:00:00,61.91,61.98,61.87,61.95,121000.0,46.8182,46.8712,46.788,46.8485,121000.0
2007-04-25 14:05:00,61.95,62.0,61.93,61.98,162600.0,46.8485,46.8863,46.8334,46.8712,162600.0
2007-04-25 14:10:00,61.97,62.02,61.95,62.02,241200.0,46.8636,46.9014,46.8485,46.9014,241200.0
2007-04-25 14:15:00,62.02,62.05,61.99,62.01,158600.0,46.9014,46.9241,46.8787,46.8938,158600.0
2007-04-25 14:20:00,62.01,62.02,61.95,61.97,102600.0,46.8938,46.9014,46.8485,46.8636,102600.0
2007-04-25 14:25:00,61.97,62.06,61.87,61.91,225700.0,46.8636,46.9317,46.788,46.8182,225700.0
2007-04-25 14:30:00,61.91,62.0,61.9,61.95,91200.0,46.8182,46.8863,46.8107,46.8485,91200.0
2007-04-25 14:35:00,61.96,61.98,61.94,61.96,34700.0,46.856,46.8712,46.8409,46.856,34700.0
2007-04-25 14:40:00,61.95,62.06,61.93,62.04,135200.0,46.8485,46.9317,46.8334,46.9165,135200.0
2007-04-25 14:45:00,62.04,62.05,61.99,62.01,49900.0,46.9165,46.9241,46.8787,46.8938,49900.0
2007-04-25 14:50:00,62.01,62.12,62.0,62.11,132900.0,46.8938,46.977,46.8863,46.9695,132900.0
2007-04-25 14:55:00,62.11,62.15,62.09,62.11,86400.0,46.9695,46.9997,46.9543,46.9695,86400.0
2007-04-25 15:00:00,62.11,62.22,62.09,62.21,128100.0,46.9695,47.0527,46.9543,47.0451,128100.0
2007-04-25 15:05:00,62.2,62.27,62.17,62.27,95000.0,47.0375,47.0905,47.0148,47.0905,95000.0
2007-04-25 15:10:00,62.27,62.28,62.15,62.17,98000.0,47.0905,47.098,46.9997,47.0148,98000.0
2007-04-25 15:15:00,62.18,62.23,62.17,62.21,93300.0,47.0224,47.0602,47.0148,47.0451,93300.0
2007-04-25 15:20:00,62.21,62.26,62.12,62.21,191600.0,47.0451,47.0829,46.977,47.0451,191600.0
2007-04-25 15:25:00,62.22,62.3,62.19,62.3,161300.0,47.0527,47.1132,47.03,47.1132,161300.0
2007-04-25 15:30:00,62.3,62.45,62.27,62.41,234700.0,47.1132,47.2266,47.0905,47.1963,234700.0
2007-04-25 15:35:00,62.41,62.42,62.39,62.41,195200.0,47.1963,47.2039,47.1812,47.1963,195200.0
2007-04-25 15:40:00,62.41,62.45,62.41,62.44,146300.0,47.1963,47.2266,47.1963,47.219,146300.0
2007-04-25 15:45:00,62.44,62.5,62.43,62.48,179200.0,47.219,47.2644,47.2115,47.2493,179200.0
2007-04-25 15:50:00,62.49,62.49,62.38,62.39,235500.0,47.2568,47.2568,47.1737,47.1812,235500.0
2007-04-25 15:55:00,62.39,62.39,62.25,62.25,387000.0,47.1812,47.1812,47.0753,47.0753,387000.0
2007-04-26 09:30:00,62.15,62.49,62.13,62.45,170100.0,46.9997,47.2568,46.9846,47.2266,170100.0
2007-04-26 09:35:00,62.44,62.74,62.22,62.33,200900.0,47.219,47.4459,47.0527,47.1358,200900.0
2007-04-26 09:40:00,62.33,62.35,62.22,62.28,120700.0,47.1358,47.151,47.0527,47.098,120700.0
2007-04-26 09:45:00,62.28,62.3,62.07,62.07,170700.0,47.098,47.1132,46.9392,46.9392,170700.0
2007-04-26 09:50:00,62.07,62.07,61.97,62.02,154000.0,46.9392,46.9392,46.8636,46.9014,154000.0
2007-04-26 09:55:00,62.02,62.1,61.84,61.84,266200.0,46.9014,46.9619,46.7653,46.7653,266200.0
2007-04-26 10:00:00,61.85,61.86,61.4,61.48,250400.0,46.7729,46.7804,46.4325,46.493,250400.0
2007-04-26 10:05:00,61.47,61.62,61.47,61.54,396200.0,46.4855,46.5989,46.4855,46.5384,396200.0
2007-04-26 10:10:00,61.54,61.7,61.47,61.7,500700.0,46.5384,46.6594,46.4855,46.6594,500700.0
2007-04-26 10:15:00,61.7,61.81,61.61,61.75,197700.0,46.6594,46.7426,46.5914,46.6972,197700.0
2007-04-26 10:20:00,61.76,61.78,61.66,61.76,148800.0,46.7048,46.7199,46.6292,46.7048,148800.0
2007-04-26 10:25:00,61.76,61.85,61.74,61.8,79900.0,46.7048,46.7729,46.6897,46.735,79900.0
2007-04-26 10:30:00,61.8,61.85,61.75,61.75,109700.0,46.735,46.7729,46.6972,46.6972,109700.0
2007-04-26 10:35:00,61.75,61.79,61.67,61.71,65700.0,46.6972,46.7275,46.6367,46.667,65700.0
2007-04-26 10:40:00,61.67,61.88,61.62,61.85,81800.0,46.6367,46.7955,46.5989,46.7729,81800.0
2007-04-26 10:45:00,61.85,62.05,61.85,62.03,76900.0,46.7729,46.9241,46.7729,46.909,76900.0
2007-04-26 10:50:00,62.03,62.08,62.0,62.05,46200.0,46.909,46.9468,46.8863,46.9241,46200.0
2007-04-26 10:55:00,62.05,62.15,62.05,62.14,47200.0,46.9241,46.9997,46.9241,46.9922,47200.0
2007-04-26 11:00:00,62.13,62.15,61.99,62.01,50700.0,46.9846,46.9997,46.8787,46.8938,50700.0
2007-04-26 11:05:00,62.0,62.12,61.99,62.07,59000.0,46.8863,46.977,46.8787,46.9392,59000.0
2007-04-26 11:10:00,62.08,62.09,62.0,62.03,126100.0,46.9468,46.9543,46.8863,46.909,126100.0
2007-04-26 11:15:00,62.03,62.07,62.01,62.06,79300.0,46.909,46.9392,46.8938,46.9317,79300.0
2007-04-26 11:20:00,62.07,62.07,61.98,61.99,141200.0,46.9392,46.9392,46.8712,46.8787,141200.0
2007-04-26 11:25:00,61.98,61.99,61.87,61.88,370300.0,46.8712,46.8787,46.788,46.7955,370300.0
2007-04-26 11:30:00,61.88,61.93,61.85,61.93,147100.0,46.7955,46.8334,46.7729,46.8334,147100.0
2007-04-26 11:35:00,61.93,61.97,61.86,61.91,102100.0,46.8334,46.8636,46.7804,46.8182,102100.0
2007-04-26 11:40:00,61.91,61.92,61.87,61.92,43900.0,46.8182,46.8258,46.788,46.8258,43900.0
2007-04-26 11:45:00,61.91,61.98,61.9,61.9,130800.0,46.8182,46.8712,46.8107,46.8107,130800.0
2007-04-26 11:50:00,61.9,62.03,61.9,61.95,98800.0,46.8107,46.909,46.8107,46.8485,98800.0
2007-04-26 11:55:00,61.95,62.0,61.93,61.97,110900.0,46.8485,46.8863,46.8334,46.8636,110900.0
2007-04-26 12:00:00,61.97,62.0,61.94,61.98,50200.0,46.8636,46.8863,46.8409,46.8712,50200.0
2007-04-26 12:05:00,61.98,62.04,61.96,62.01,93300.0,46.8712,46.9165,46.856,46.8938,93300.0
2007-04-26 12:10:00,62.01,62.04,61.93,61.93,44900.0,46.8938,46.9165,46.8334,46.8334,44900.0
2007-04-26 12:15:00,61.94,61.97,61.93,61.96,13800.0,46.8409,46.8636,46.8334,46.856,13800.0
2007-04-26 12:20:00,61.97,62.04,61.97,62.03,90400.0,46.8636,46.9165,46.8636,46.909,90400.0
2007-04-26 12:25:00,62.02,62.07,62.01,62.06,45200.0,46.9014,46.9392,46.8938,46.9317,45200.0
2007-04-26 12:30:00,62.06,62.18,62.06,62.11,158600.0,46.9317,47.0224,46.9317,46.9695,158600.0
2007-04-26 12:35:00,62.1,62.14,62.05,62.09,59600.0,46.9619,46.9922,46.9241,46.9543,59600.0
2007-04-26 12:40:00,62.09,62.12,62.06,62.1,70700.0,46.9543,46.977,46.9317,46.9619,70700.0
2007-04-26 12:45:00,62.09,62.1,62.08,62.1,51500.0,46.9543,46.9619,46.9468,46.9619,51500.0
2007-04-26 12:50:00,62.1,62.11,62.0,62.0,162700.0,46.9619,46.9695,46.8863,46.8863,162700.0
2007-04-26 12:55:00,62.01,62.04,61.99,62.01,33300.0,46.8938,46.9165,46.8787,46.8938,33300.0
2007-04-26 13:00:00,62.02,62.05,62.02,62.05,40900.0,46.9014,46.9241,46.9014,46.9241,40900.0
2007-04-26 13:05:00,62.05,62.13,62.03,62.09,126900.0,46.9241,46.9846,46.909,46.9543,126900.0
2007-04-26 13:10:00,62.07,62.1,62.0,62.1,139900.0,46.9392,46.9619,46.8863,46.9619,139900.0
2007-04-26 13:15:00,62.1,62.19,62.1,62.12,69400.0,46.9619,47.03,46.9619,46.977,69400.0
2007-04-26 13:20:00,62.13,62.13,62.02,62.02,56900.0,46.9846,46.9846,46.9014,46.9014,56900.0
2007-04-26 13:25:00,62.03,62.14,62.03,62.11,56600.0,46.909,46.9922,46.909,46.9695,56600.0
2007-04-26 13:30:00,62.1,62.15,62.1,62.15,49400.0,46.9619,46.9997,46.9619,46.9997,49400.0
2007-04-26 13:35:00,62.15,62.16,61.99,62.01,121500.0,46.9997,47.0073,46.8787,46.8938,121500.0
2007-04-26 13:40:00,62.01,62.03,61.95,61.95,96100.0,46.8938,46.909,46.8485,46.8485,96100.0
2007-04-26 13:45:00,61.95,62.06,61.95,62.06,53200.0,46.8485,46.9317,46.8485,46.9317,53200.0
2007-04-26 13:50:00,62.06,62.07,62.01,62.02,52700.0,46.9317,46.9392,46.8938,46.9014,52700.0
2007-04-26 13:55:00,62.01,62.05,62.01,62.03,47600.0,46.8938,46.9241,46.8938,46.909,47600.0
2007-04-26 14:00:00,62.02,62.16,62.0,62.14,80100.0,46.9014,47.0073,46.8863,46.9922,80100.0
2007-04-26 14:05:00,62.15,62.24,62.14,62.18,124800.0,46.9997,47.0678,46.9922,47.0224,124800.0
2007-04-26 14:10:00,62.19,62.25,62.17,62.24,56200.0,47.03,47.0753,47.0148,47.0678,56200.0
2007-04-26 14:15:00,62.25,62.25,62.21,62.23,45700.0,47.0753,47.0753,47.0451,47.0602,45700.0
2007-04-26 14:20:00,62.22,62.24,62.18,62.18,76300.0,47.0527,47.0678,47.0224,47.0224,76300.0
2007-04-26 14:25:00,62.18,62.21,62.16,62.2,80300.0,47.0224,47.0451,47.0073,47.0375,80300.0
2007-04-26 14:30:00,62.19,62.21,62.13,62.17,57700.0,47.03,47.0451,46.9846,47.0148,57700.0
2007-04-26 14:35:00,62.17,62.17,62.11,62.12,96400.0,47.0148,47.0148,46.9695,46.977,96400.0
2007-04-26 14:40:00,62.12,62.17,62.05,62.08,153200.0,46.977,47.0148,46.9241,46.9468,153200.0
2007-04-26 14:45:00,62.08,62.16,62.06,62.12,68300.0,46.9468,47.0073,46.9317,46.977,68300.0
2007-04-26 14:50:00,62.12,62.13,62.08,62.11,76700.0,46.977,46.9846,46.9468,46.9695,76700.0
2007-04-26 14:55:00,62.12,62.23,62.12,62.21,88300.0,46.977,47.0602,46.977,47.0451,88300.0
2007-04-26 15:00:00,62.21,62.22,62.18,62.18,63300.0,47.0451,47.0527,47.0224,47.0224,63300.0
2007-04-26 15:05:00,62.19,62.25,62.19,62.24,119700.0,47.03,47.0753,47.03,47.0678,119700.0
2007-04-26 15:10:00,62.24,62.34,62.23,62.29,140800.0,47.0678,47.1434,47.0602,47.1056,140800.0
2007-04-26 15:15:00,62.3,62.3,62.21,62.28,117200.0,47.1132,47.1132,47.0451,47.098,117200.0
2007-04-26 15:20:00,62.28,62.3,62.23,62.23,71100.0,47.098,47.1132,47.0602,47.0602,71100.0
2007-04-26 15:25:00,62.24,62.29,62.23,62.25,100500.0,47.0678,47.1056,47.0602,47.0753,100500.0
2007-04-26 15:30:00,62.25,62.28,62.2,62.22,126800.0,47.0753,47.098,47.0375,47.0527,126800.0
2007-04-26 15:35:00,62.22,62.23,62.15,62.18,105900.0,47.0527,47.0602,46.9997,47.0224,105900.0
2007-04-26 15:40:00,62.18,62.18,62.1,62.11,125400.0,47.0224,47.0224,46.9619,46.9695,125400.0
2007-04-26 15:45:00,62.11,62.17,62.09,62.15,152800.0,46.9695,47.0148,46.9543,46.9997,152800.0
2007-04-26 15:50:00,62.15,62.15,62.08,62.11,126600.0,46.9997,46.9997,46.9468,46.9695,126600.0
2007-04-26 15:55:00,62.11,62.21,62.1,62.12,234000.0,46.9695,47.0451,46.9619,46.977,234000.0
2007-04-27 09:30:00,61.82,62.0,61.72,61.98,136700.0,46.7502,46.8863,46.6745,46.8712,136700.0
2007-04-27 09:35:00,61.98,61.99,61.82,61.82,43100.0,46.8712,46.8787,46.7502,46.7502,43100.0
2007-04-27 09:40:00,61.82,61.94,61.82,61.93,79200.0,46.7502,46.8409,46.7502,46.8334,79200.0
2007-04-27 09:45:00,61.94,61.94,61.87,61.9,114700.0,46.8409,46.8409,46.788,46.8107,114700.0
2007-04-27 09:50:00,61.91,61.94,61.88,61.94,112100.0,46.8182,46.8409,46.7955,46.8409,112100.0
2007-04-27 09:55:00,61.94,61.96,61.9,61.94,57200.0,46.8409,46.856,46.8107,46.8409,57200.0
2007-04-27 10:00:00,61.95,61.95,61.9,61.91,83900.0,46.8485,46.8485,46.8107,46.8182,83900.0
2007-04-27 10:05:00,61.91,61.97,61.89,61.95,138700.0,46.8182,46.8636,46.8031,46.8485,138700.0
2007-04-27 10:10:00,61.94,61.97,61.88,61.92,247300.0,46.8409,46.8636,46.7955,46.8258,247300.0
2007-04-27 10:15:00,61.92,61.94,61.9,61.91,51900.0,46.8258,46.8409,46.8107,46.8182,51900.0
2007-04-27 10:20:00,61.93,61.94,61.9,61.91,39200.0,46.8334,46.8409,46.8107,46.8182,39200.0
2007-04-27 10:25:00,61.91,61.96,61.91,61.92,46200.0,46.8182,46.856,46.8182,46.8258,46200.0
2007-04-27 10:30:00,61.92,61.95,61.9,61.92,74000.0,46.8258,46.8485,46.8107,46.8258,74000.0
2007-04-27 10:35:00,61.92,61.94,61.9,61.91,69100.0,46.8258,46.8409,46.8107,46.8182,69100.0
2007-04-27 10:40:00,61.9,61.97,61.9,61.97,65400.0,46.8107,46.8636,46.8107,46.8636,65400.0
2007-04-27 10:45:00,61.97,61.97,61.91,61.96,90600.0,46.8636,46.8636,46.8182,46.856,90600.0
2007-04-27 10:50:00,61.96,61.97,61.92,61.97,49500.0,46.856,46.8636,46.8258,46.8636,49500.0
2007-04-27 10:55:00,61.98,61.99,61.95,61.96,42900.0,46.8712,46.8787,46.8485,46.856,42900.0
2007-04-27 11:00:00,61.96,62.0,61.95,61.99,57000.0,46.856,46.8863,46.8485,46.8787,57000.0
2007-04-27 11:05:00,61.99,62.08,61.99,62.05,109400.0,46.8787,46.9468,46.8787,46.9241,109400.0
2007-04-27 11:10:00,62.05,62.19,62.04,62.19,68200.0,46.9241,47.03,46.9165,47.03,68200.0
2007-04-27 11:15:00,62.18,62.25,62.16,62.25,75800.0,47.0224,47.0753,47.0073,47.0753,75800.0
2007-04-27 11:20:00,62.24,62.32,62.23,62.29,85300.0,47.0678,47.1283,47.0602,47.1056,85300.0
2007-04-27 11:25:00,62.29,62.32,62.16,62.16,93800.0,47.1056,47.1283,47.0073,47.0073,93800.0
2007-04-27 11:30:00,62.16,62.21,62.15,62.16,65700.0,47.0073,47.0451,46.9997,47.0073,65700.0
2007-04-27 11:35:00,62.17,62.19,62.15,62.17,45400.0,47.0148,47.03,46.9997,47.0148,45400.0
2007-04-27 11:40:00,62.18,62.21,62.15,62.15,31500.0,47.0224,47.0451,46.9997,46.9997,31500.0
2007-04-27 11:45:00,62.16,62.22,62.16,62.21,39700.0,47.0073,47.0527,47.0073,47.0451,39700.0
2007-04-27 11:50:00,62.21,62.24,62.11,62.22,59600.0,47.0451,47.0678,46.9695,47.0527,59600.0
2007-04-27 11:55:00,62.22,62.32,62.22,62.32,72900.0,47.0527,47.1283,47.0527,47.1283,72900.0
2007-04-27 12:00:00,62.33,62.34,62.26,62.29,34400.0,47.1358,47.1434,47.0829,47.1056,34400.0
2007-04-27 12:05:00,62.28,62.28,62.2,62.2,23800.0,47.098,47.098,47.0375,47.0375,23800.0
2007-04-27 12:10:00,62.2,62.21,62.17,62.21,18800.0,47.0375,47.0451,47.0148,47.0451,18800.0
2007-04-27 12:15:00,62.22,62.22,62.1,62.11,46600.0,47.0527,47.0527,46.9619,46.9695,46600.0
2007-04-27 12:20:00,62.1,62.16,62.08,62.16,26800.0,46.9619,47.0073,46.9468,47.0073,26800.0
2007-04-27 12:25:00,62.16,62.2,62.13,62.18,70600.0,47.0073,47.0375,46.9846,47.0224,70600.0
2007-04-27 12:30:00,62.17,62.32,62.17,62.24,57100.0,47.0148,47.1283,47.0148,47.0678,57100.0
2007-04-27 12:35:00,62.27,62.29,62.19,62.23,26100.0,47.0905,47.1056,47.03,47.0602,26100.0
2007-04-27 12:40:00,62.23,62.38,62.23,62.31,44600.0,47.0602,47.1737,47.0602,47.1207,44600.0
2007-04-27 12:45:00,62.3,62.32,62.24,62.29,45600.0,47.1132,47.1283,47.0678,47.1056,45600.0
2007-04-27 12:50:00,62.3,62.3,62.22,62.22,16400.0,47.1132,47.1132,47.0527,47.0527,16400.0
2007-04-27 12:55:00,62.21,62.21,62.17,62.19,17700.0,47.0451,47.0451,47.0148,47.03,17700.0
2007-04-27 13:00:00,62.19,62.29,62.14,62.28,85200.0,47.03,47.1056,46.9922,47.098,85200.0
2007-04-27 13:05:00,62.29,62.31,62.23,62.28,50500.0,47.1056,47.1207,47.0602,47.098,50500.0
2007-04-27 13:10:00,62.29,62.29,62.27,62.28,18600.0,47.1056,47.1056,47.0905,47.098,18600.0
2007-04-27 13:15:00,62.28,62.33,62.18,62.22,71500.0,47.098,47.1358,47.0224,47.0527,71500.0
2007-04-27 13:20:00,62.22,62.23,62.17,62.19,51700.0,47.0527,47.0602,47.0148,47.03,51700.0
2007-04-27 13:25:00,62.19,62.23,62.19,62.23,24600.0,47.03,47.0602,47.03,47.0602,24600.0
2007-04-27 13:30:00,62.24,62.35,62.24,62.34,43000.0,47.0678,47.151,47.0678,47.1434,43000.0
2007-04-27 13:35:00,62.35,62.42,62.34,62.36,50300.0,47.151,47.2039,47.1434,47.1585,50300.0
2007-04-27 13:40:00,62.36,62.44,62.35,62.43,37600.0,47.1585,47.219,47.151,47.2115,37600.0
2007-04-27 13:45:00,62.42,62.42,62.37,62.4,31700.0,47.2039,47.2039,47.1661,47.1888,31700.0
2007-04-27 13:50:00,62.39,62.41,62.36,62.4,29900.0,47.1812,47.1963,47.1585,47.1888,29900.0
2007-04-27 13:55:00,62.39,62.39,62.3,62.35,43300.0,47.1812,47.1812,47.1132,47.151,43300.0
2007-04-27 14:00:00,62.35,62.39,62.31,62.31,36600.0,47.151,47.1812,47.1207,47.1207,36600.0
2007-04-27 14:05:00,62.31,62.38,62.3,62.37,40700.0,47.1207,47.1737,47.1132,47.1661,40700.0
2007-04-27 14:10:00,62.36,62.38,62.35,62.35,40200.0,47.1585,47.1737,47.151,47.151,40200.0
2007-04-27 14:15:00,62.36,62.45,62.36,62.42,66400.0,47.1585,47.2266,47.1585,47.2039,66400.0
2007-04-27 14:20:00,62.43,62.5,62.42,62.49,58000.0,47.2115,47.2644,47.2039,47.2568,58000.0
2007-04-27 14:25:00,62.48,62.49,62.41,62.42,35500.0,47.2493,47.2568,47.1963,47.2039,35500.0
2007-04-27 14:30:00,62.41,62.42,62.37,62.38,35100.0,47.1963,47.2039,47.1661,47.1737,35100.0
2007-04-27 14:35:00,62.39,62.4,62.33,62.34,19800.0,47.1812,47.1888,47.1358,47.1434,19800.0
2007-04-27 14:40:00,62.34,62.39,62.34,62.35,54100.0,47.1434,47.1812,47.1434,47.151,54100.0
2007-04-27 14:45:00,62.35,62.4,62.32,62.4,41700.0,47.151,47.1888,47.1283,47.1888,41700.0
2007-04-27 14:50:00,62.39,62.41,62.28,62.28,42900.0,47.1812,47.1963,47.098,47.098,42900.0
2007-04-27 14:55:00,62.28,62.39,62.28,62.39,28800.0,47.098,47.1812,47.098,47.1812,28800.0
2007-04-27 15:00:00,62.39,62.39,62.33,62.35,65800.0,47.1812,47.1812,47.1358,47.151,65800.0
2007-04-27 15:05:00,62.34,62.35,62.27,62.27,43900.0,47.1434,47.151,47.0905,47.0905,43900.0
2007-04-27 15:10:00,62.27,62.32,62.26,62.32,33100.0,47.0905,47.1283,47.0829,47.1283,33100.0
2007-04-27 15:15:00,62.33,62.37,62.3,62.31,56700.0,47.1358,47.1661,47.1132,47.1207,56700.0
2007-04-27 15:20:00,62.31,62.31,62.16,62.19,190400.0,47.1207,47.1207,47.0073,47.03,190400.0
2007-04-27 15:25:00,62.19,62.21,62.15,62.17,69100.0,47.03,47.0451,46.9997,47.0148,69100.0
2007-04-27 15:30:00,62.17,62.21,62.14,62.15,64900.0,47.0148,47.0451,46.9922,46.9997,64900.0
2007-04-27 15:35:00,62.16,62.25,62.15,62.21,60700.0,47.0073,47.0753,46.9997,47.0451,60700.0
2007-04-27 15:40:00,62.2,62.21,62.09,62.1,92600.0,47.0375,47.0451,46.9543,46.9619,92600.0
2007-04-27 15:45:00,62.1,62.25,62.1,62.24,79200.0,46.9619,47.0753,46.9619,47.0678,79200.0
2007-04-27 15:50:00,62.24,62.24,62.17,62.2,87200.0,47.0678,47.0678,47.0148,47.0375,87200.0
2007-04-27 15:55:00,62.19,62.19,62.09,62.15,155200.0,47.03,47.03,46.9543,46.9997,155200.0
2007-04-30 09:30:00,62.07,62.48,62.07,62.29,185300.0,46.9392,47.2493,46.9392,47.1056,185300.0
2007-04-30 09:35:00,62.33,62.42,62.08,62.09,91700.0,47.1358,47.2039,46.9468,46.9543,91700.0
2007-04-30 09:40:00,62.1,62.16,61.99,61.99,100000.0,46.9619,47.0073,46.8787,46.8787,100000.0
2007-04-30 09:45:00,61.99,62.01,61.9,61.91,59600.0,46.8787,46.8938,46.8107,46.8182,59600.0
2007-04-30 09:50:00,61.92,62.03,61.88,61.93,65900.0,46.8258,46.909,46.7955,46.8334,65900.0
2007-04-30 09:55:00,61.94,61.94,61.86,61.92,55700.0,46.8409,46.8409,46.7804,46.8258,55700.0
2007-04-30 10:00:00,61.92,62.0,61.9,61.9,89500.0,46.8258,46.8863,46.8107,46.8107,89500.0
2007-04-30 10:05:00,61.91,61.91,61.73,61.74,105000.0,46.8182,46.8182,46.6821,46.6897,105000.0
2007-04-30 10:10:00,61.75,61.8,61.74,61.76,62900.0,46.6972,46.735,46.6897,46.7048,62900.0
2007-04-30 10:15:00,61.77,61.97,61.77,61.92,79600.0,46.7124,46.8636,46.7124,46.8258,79600.0
2007-04-30 10:20:00,61.92,61.98,61.88,61.89,70600.0,46.8258,46.8712,46.7955,46.8031,70600.0
2007-04-30 10:25:00,61.89,61.89,61.77,61.77,52300.0,46.8031,46.8031,46.7124,46.7124,52300.0
2007-04-30 10:30:00,61.78,61.8,61.74,61.74,116400.0,46.7199,46.735,46.6897,46.6897,116400.0
2007-04-30 10:35:00,61.74,61.76,61.73,61.75,143200.0,46.6897,46.7048,46.6821,46.6972,143200.0
2007-04-30 10:40:00,61.74,61.83,61.73,61.75,124800.0,46.6897,46.7577,46.6821,46.6972,124800.0
2007-04-30 10:45:00,61.75,61.75,61.69,61.71,215000.0,46.6972,46.6972,46.6519,46.667,215000.0
2007-04-30 10:50:00,61.71,61.76,61.69,61.73,130800.0,46.667,46.7048,46.6519,46.6821,130800.0
2007-04-30 10:55:00,61.72,61.75,61.71,61.71,64000.0,46.6745,46.6972,46.667,46.667,64000.0
2007-04-30 11:00:00,61.71,61.71,61.66,61.66,118600.0,46.667,46.667,46.6292,46.6292,118600.0
2007-04-30 11:05:00,61.66,61.69,61.63,61.64,100000.0,46.6292,46.6519,46.6065,46.614,100000.0
2007-04-30 11:10:00,61.63,61.74,61.6,61.64,107000.0,46.6065,46.6897,46.5838,46.614,107000.0
2007-04-30 11:15:00,61.63,61.7,61.6,61.67,368900.0,46.6065,46.6594,46.5838,46.6367,368900.0
2007-04-30 11:20:00,61.68,61.68,61.62,61.63,163900.0,46.6443,46.6443,46.5989,46.6065,163900.0
2007-04-30 11:25:00,61.63,61.66,61.57,61.64,52400.0,46.6065,46.6292,46.5611,46.614,52400.0
2007-04-30 11:30:00,61.64,61.67,61.55,61.56,79300.0,46.614,46.6367,46.546,46.5535,79300.0
2007-04-30 11:35:00,61.56,61.57,61.47,61.47,146200.0,46.5535,46.5611,46.4855,46.4855,146200.0
2007-04-30 11:40:00,61.46,61.48,61.4,61.42,63800.0,46.4779,46.493,46.4325,46.4477,63800.0
2007-04-30 11:45:00,61.43,61.48,61.4,61.45,52400.0,46.4552,46.493,46.4325,46.4704,52400.0
2007-04-30 11:50:00,61.45,61.47,61.42,61.45,43600.0,46.4704,46.4855,46.4477,46.4704,43600.0
2007-04-30 11:55:00,61.46,61.46,61.4,61.4,46400.0,46.4779,46.4779,46.4325,46.4325,46400.0
2007-04-30 12:00:00,61.4,61.46,61.4,61.41,207600.0,46.4325,46.4779,46.4325,46.4401,207600.0
2007-04-30 12:05:00,61.42,61.46,61.4,61.45,80300.0,46.4477,46.4779,46.4325,46.4704,80300.0
2007-04-30 12:10:00,61.45,61.48,61.43,61.43,53600.0,46.4704,46.493,46.4552,46.4552,53600.0
2007-04-30 12:15:00,61.44,61.47,61.43,61.46,128500.0,46.4628,46.4855,46.4552,46.4779,128500.0
2007-04-30 12:20:00,61.46,61.51,61.45,61.5,127800.0,46.4779,46.5157,46.4704,46.5082,127800.0
2007-04-30 12:25:00,61.5,61.52,61.47,61.5,95500.0,46.5082,46.5233,46.4855,46.5082,95500.0
2007-04-30 12:30:00,61.49,61.53,61.48,61.5,151100.0,46.5006,46.5309,46.493,46.5082,151100.0
2007-04-30 12:35:00,61.51,61.51,61.46,61.47,103800.0,46.5157,46.5157,46.4779,46.4855,103800.0
2007-04-30 12:40:00,61.46,61.51,61.45,61.45,102400.0,46.4779,46.5157,46.4704,46.4704,102400.0
2007-04-30 12:45:00,61.46,61.48,61.42,61.45,91400.0,46.4779,46.493,46.4477,46.4704,91400.0
2007-04-30 12:50:00,61.44,61.48,61.43,61.48,129100.0,46.4628,46.493,46.4552,46.493,129100.0
2007-04-30 12:55:00,61.47,61.51,61.42,61.44,44900.0,46.4855,46.5157,46.4477,46.4628,44900.0
2007-04-30 13:00:00,61.44,61.48,61.41,61.47,79400.0,46.4628,46.493,46.4401,46.4855,79400.0
2007-04-30 13:05:00,61.48,61.51,61.45,61.45,74600.0,46.493,46.5157,46.4704,46.4704,74600.0
2007-04-30 13:10:00,61.45,61.47,61.4,61.46,74800.0,46.4704,46.4855,46.4325,46.4779,74800.0
2007-04-30 13:15:00,61.45,61.47,61.43,61.43,32700.0,46.4704,46.4855,46.4552,46.4552,32700.0
2007-04-30 13:20:00,61.44,61.46,61.41,61.42,59800.0,46.4628,46.4779,46.4401,46.4477,59800.0
2007-04-30 13:25:00,61.42,61.43,61.38,61.38,38400.0,46.4477,46.4552,46.4174,46.4174,38400.0
2007-04-30 13:30:00,61.38,61.42,61.38,61.42,116000.0,46.4174,46.4477,46.4174,46.4477,116000.0
2007-04-30 13:35:00,61.42,61.44,61.39,61.44,45900.0,46.4477,46.4628,46.425,46.4628,45900.0
2007-04-30 13:40:00,61.44,61.48,61.44,61.47,23100.0,46.4628,46.493,46.4628,46.4855,23100.0
2007-04-30 13:45:00,61.47,61.49,61.43,61.45,115800.0,46.4855,46.5006,46.4552,46.4704,115800.0
2007-04-30 13:50:00,61.45,61.46,61.41,61.43,53700.0,46.4704,46.4779,46.4401,46.4552,53700.0
2007-04-30 13:55:00,61.43,61.44,61.36,61.44,60100.0,46.4552,46.4628,46.4023,46.4628,60100.0
2007-04-30 14:00:00,61.45,61.45,61.38,61.4,58400.0,46.4704,46.4704,46.4174,46.4325,58400.0
2007-04-30 14:05:00,61.4,61.4,61.35,61.35,50200.0,46.4325,46.4325,46.3947,46.3947,50200.0
2007-04-30 14:10:00,61.35,61.36,61.31,61.32,42500.0,46.3947,46.4023,46.3645,46.372,42500.0
2007-04-30 14:15:00,61.32,61.33,61.26,61.28,104900.0,46.372,46.3796,46.3267,46.3418,104900.0
2007-04-30 14:20:00,61.27,61.31,61.27,61.29,44700.0,46.3342,46.3645,46.3342,46.3494,44700.0
2007-04-30 14:25:00,61.28,61.29,61.25,61.28,74100.0,46.3418,46.3494,46.3191,46.3418,74100.0
2007-04-30 14:30:00,61.28,61.29,61.25,61.27,162400.0,46.3418,46.3494,46.3191,46.3342,162400.0
2007-04-30 14:35:00,61.26,61.27,61.14,61.15,78200.0,46.3267,46.3342,46.2359,46.2435,78200.0
2007-04-30 14:40:00,61.15,61.17,61.12,61.13,87500.0,46.2435,46.2586,46.2208,46.2284,87500.0
2007-04-30 14:45:00,61.13,61.14,61.06,61.07,88900.0,46.2284,46.2359,46.1754,46.183,88900.0
2007-04-30 14:50:00,61.06,61.14,61.02,61.11,113200.0,46.1754,46.2359,46.1452,46.2132,113200.0
2007-04-30 14:55:00,61.12,61.15,61.09,61.12,88200.0,46.2208,46.2435,46.1981,46.2208,88200.0
2007-04-30 15:00:00,61.12,61.16,61.07,61.12,84300.0,46.2208,46.2511,46.183,46.2208,84300.0
2007-04-30 15:05:00,61.11,61.13,61.03,61.03,131400.0,46.2132,46.2284,46.1527,46.1527,131400.0
2007-04-30 15:10:00,61.04,61.04,60.93,60.95,168500.0,46.1603,46.1603,46.0771,46.0922,168500.0
2007-04-30 15:15:00,60.95,61.01,60.93,60.96,80900.0,46.0922,46.1376,46.0771,46.0998,80900.0
2007-04-30 15:20:00,60.95,61.0,60.94,60.97,82300.0,46.0922,46.1301,46.0847,46.1074,82300.0
2007-04-30 15:25:00,60.97,61.0,60.94,60.95,54900.0,46.1074,46.1301,46.0847,46.0922,54900.0
2007-04-30 15:30:00,60.95,60.97,60.91,60.92,130100.0,46.0922,46.1074,46.062,46.0696,130100.0
2007-04-30 15:35:00,60.92,60.95,60.86,60.87,167900.0,46.0696,46.0922,46.0242,46.0317,167900.0
2007-04-30 15:40:00,60.88,60.93,60.77,60.83,201200.0,46.0393,46.0771,45.9561,46.0015,201200.0
2007-04-30 15:45:00,60.82,60.93,60.81,60.86,166000.0,45.9939,46.0771,45.9864,46.0242,166000.0
2007-04-30 15:50:00,60.85,60.86,60.81,60.83,218800.0,46.0166,46.0242,45.9864,46.0015,218800.0
2007-04-30 15:55:00,60.83,60.83,60.64,60.65,419000.0,46.0015,46.0015,45.8578,45.8654,419000.0
2007-05-01 09:30:00,60.5,61.0,60.4,60.99,167600.0,45.7519,46.1301,45.6763,46.1225,167600.0
2007-05-01 09:35:00,60.98,61.01,60.8,60.94,88700.0,46.1149,46.1376,45.9788,46.0847,88700.0
2007-05-01 09:40:00,60.94,61.11,60.93,60.95,77800.0,46.0847,46.2132,46.0771,46.0922,77800.0
2007-05-01 09:45:00,60.95,61.03,60.87,61.02,133600.0,46.0922,46.1527,46.0317,46.1452,133600.0
2007-05-01 09:50:00,61.01,61.02,60.84,60.87,101800.0,46.1376,46.1452,46.0091,46.0317,101800.0
2007-05-01 09:55:00,60.85,60.99,60.85,60.95,139700.0,46.0166,46.1225,46.0166,46.0922,139700.0
2007-05-01 10:00:00,60.97,61.08,60.75,60.83,163800.0,46.1074,46.1906,45.941,46.0015,163800.0
2007-05-01 10:05:00,60.84,60.9,60.82,60.86,61400.0,46.0091,46.0544,45.9939,46.0242,61400.0
2007-05-01 10:10:00,60.86,60.94,60.83,60.89,80800.0,46.0242,46.0847,46.0015,46.0469,80800.0
2007-05-01 10:15:00,60.87,60.87,60.71,60.79,150500.0,46.0317,46.0317,45.9107,45.9712,150500.0
2007-05-01 10:20:00,60.79,60.82,60.68,60.68,150600.0,45.9712,45.9939,45.8881,45.8881,150600.0
2007-05-01 10:25:00,60.68,60.69,60.54,60.68,158200.0,45.8881,45.8956,45.7822,45.8881,158200.0
2007-05-01 10:30:00,60.68,60.73,60.61,60.69,99200.0,45.8881,45.9259,45.8351,45.8956,99200.0
2007-05-01 10:35:00,60.68,61.0,60.65,60.99,147000.0,45.8881,46.1301,45.8654,46.1225,147000.0
2007-05-01 10:40:00,60.98,61.01,60.96,61.0,143100.0,46.1149,46.1376,46.0998,46.1301,143100.0
2007-05-01 10:45:00,60.99,61.0,60.93,60.93,110700.0,46.1225,46.1301,46.0771,46.0771,110700.0
2007-05-01 10:50:00,60.94,60.98,60.91,60.96,68200.0,46.0847,46.1149,46.062,46.0998,68200.0
2007-05-01 10:55:00,60.96,61.0,60.94,61.0,85500.0,46.0998,46.1301,46.0847,46.1301,85500.0
2007-05-01 11:00:00,60.99,61.02,60.99,60.99,118900.0,46.1225,46.1452,46.1225,46.1225,118900.0
2007-05-01 11:05:00,61.0,61.01,60.99,61.01,153600.0,46.1301,46.1376,46.1225,46.1376,153600.0
2007-05-01 11:10:00,61.0,61.01,60.96,61.0,135600.0,46.1301,46.1376,46.0998,46.1301,135600.0
2007-05-01 11:15:00,61.0,61.01,60.99,60.99,138200.0,46.1301,46.1376,46.1225,46.1225,138200.0
2007-05-01 11:20:00,61.0,61.05,60.95,60.96,166000.0,46.1301,46.1679,46.0922,46.0998,166000.0
2007-05-01 11:25:00,60.96,61.0,60.96,60.99,48800.0,46.0998,46.1301,46.0998,46.1225,48800.0
2007-05-01 11:30:00,60.98,61.04,60.97,61.0,153000.0,46.1149,46.1603,46.1074,46.1301,153000.0
2007-05-01 11:35:00,61.0,61.0,60.94,60.98,189100.0,46.1301,46.1301,46.0847,46.1149,189100.0
2007-05-01 11:40:00,60.98,61.0,60.96,60.97,135900.0,46.1149,46.1301,46.0998,46.1074,135900.0
2007-05-01 11:45:00,60.97,61.0,60.88,60.9,110600.0,46.1074,46.1301,46.0393,46.0544,110600.0
2007-05-01 11:50:00,60.9,60.9,60.85,60.88,61200.0,46.0544,46.0544,46.0166,46.0393,61200.0
2007-05-01 11:55:00,60.88,61.0,60.86,60.9,102500.0,46.0393,46.1301,46.0242,46.0544,102500.0
2007-05-01 12:00:00,60.9,60.95,60.88,60.94,47800.0,46.0544,46.0922,46.0393,46.0847,47800.0
2007-05-01 12:05:00,60.94,60.95,60.9,60.91,30000.0,46.0847,46.0922,46.0544,46.062,30000.0
2007-05-01 12:10:00,60.91,60.98,60.89,60.97,47700.0,46.062,46.1149,46.0469,46.1074,47700.0
2007-05-01 12:15:00,60.97,61.01,60.96,60.98,43900.0,46.1074,46.1376,46.0998,46.1149,43900.0
2007-05-01 12:20:00,60.98,60.98,60.92,60.94,73500.0,46.1149,46.1149,46.0696,46.0847,73500.0
2007-05-01 12:25:00,60.95,60.96,60.92,60.93,61400.0,46.0922,46.0998,46.0696,46.0771,61400.0
2007-05-01 12:30:00,60.94,60.99,60.94,60.99,91000.0,46.0847,46.1225,46.0847,46.1225,91000.0
2007-05-01 12:35:00,60.99,60.99,60.95,60.95,41400.0,46.1225,46.1225,46.0922,46.0922,41400.0
2007-05-01 12:40:00,60.95,61.01,60.95,60.98,68800.0,46.0922,46.1376,46.0922,46.1149,68800.0
2007-05-01 12:45:00,60.97,60.98,60.94,60.96,131400.0,46.1074,46.1149,46.0847,46.0998,131400.0
2007-05-01 12:50:00,60.95,60.97,60.93,60.95,76300.0,46.0922,46.1074,46.0771,46.0922,76300.0
2007-05-01 12:55:00,60.95,61.01,60.94,60.99,81400.0,46.0922,46.1376,46.0847,46.1225,81400.0
2007-05-01 13:00:00,60.98,60.99,60.9,60.95,88100.0,46.1149,46.1225,46.0544,46.0922,88100.0
2007-05-01 13:05:00,60.95,61.0,60.95,60.99,49900.0,46.0922,46.1301,46.0922,46.1225,49900.0
2007-05-01 13:10:00,60.99,61.0,60.93,60.95,55500.0,46.1225,46.1301,46.0771,46.0922,55500.0
2007-05-01 13:15:00,60.95,60.99,60.91,60.99,41100.0,46.0922,46.1225,46.062,46.1225,41100.0
2007-05-01 13:20:00,60.99,60.99,60.91,60.91,35800.0,46.1225,46.1225,46.062,46.062,35800.0
2007-05-01 13:25:00,60.92,60.98,60.91,60.97,103500.0,46.0696,46.1149,46.062,46.1074,103500.0
2007-05-01 13:30:00,60.97,61.01,60.95,61.0,62500.0,46.1074,46.1376,46.0922,46.1301,62500.0
2007-05-01 13:35:00,60.99,61.01,60.96,60.97,66000.0,46.1225,46.1376,46.0998,46.1074,66000.0
2007-05-01 13:40:00,60.97,61.02,60.93,61.0,60300.0,46.1074,46.1452,46.0771,46.1301,60300.0
2007-05-01 13:45:00,60.99,61.01,60.99,60.99,47400.0,46.1225,46.1376,46.1225,46.1225,47400.0
2007-05-01 13:50:00,61.0,61.03,60.99,61.0,58800.0,46.1301,46.1527,46.1225,46.1301,58800.0
2007-05-01 13:55:00,61.0,61.01,60.98,61.0,128700.0,46.1301,46.1376,46.1149,46.1301,128700.0
2007-05-01 14:00:00,60.99,61.01,60.99,60.99,107500.0,46.1225,46.1376,46.1225,46.1225,107500.0
2007-05-01 14:05:00,60.99,61.02,60.98,60.99,119100.0,46.1225,46.1452,46.1149,46.1225,119100.0
2007-05-01 14:10:00,60.99,61.01,60.99,61.0,45100.0,46.1225,46.1376,46.1225,46.1301,45100.0
2007-05-01 14:15:00,61.0,61.01,60.99,61.0,65200.0,46.1301,46.1376,46.1225,46.1301,65200.0
2007-05-01 14:20:00,61.0,61.06,60.99,61.04,132900.0,46.1301,46.1754,46.1225,46.1603,132900.0
2007-05-01 14:25:00,61.04,61.06,61.0,61.01,95800.0,46.1603,46.1754,46.1301,46.1376,95800.0
2007-05-01 14:30:00,61.02,61.03,61.0,61.01,54200.0,46.1452,46.1527,46.1301,46.1376,54200.0
2007-05-01 14:35:00,61.0,61.16,61.0,61.14,161600.0,46.1301,46.2511,46.1301,46.2359,161600.0
2007-05-01 14:40:00,61.13,61.31,61.11,61.22,160300.0,46.2284,46.3645,46.2132,46.2964,160300.0
2007-05-01 14:45:00,61.23,61.27,61.22,61.25,96800.0,46.304,46.3342,46.2964,46.3191,96800.0
2007-05-01 14:50:00,61.26,61.27,61.19,61.24,79900.0,46.3267,46.3342,46.2737,46.3116,79900.0
2007-05-01 14:55:00,61.24,61.31,61.22,61.27,118200.0,46.3116,46.3645,46.2964,46.3342,118200.0
2007-05-01 15:00:00,61.28,61.3,61.27,61.28,100600.0,46.3418,46.3569,46.3342,46.3418,100600.0
2007-05-01 15:05:00,61.28,61.29,61.25,61.25,104200.0,46.3418,46.3494,46.3191,46.3191,104200.0
2007-05-01 15:10:00,61.25,61.28,61.23,61.27,79800.0,46.3191,46.3418,46.304,46.3342,79800.0
2007-05-01 15:15:00,61.27,61.3,61.27,61.29,117100.0,46.3342,46.3569,46.3342,46.3494,117100.0
2007-05-01 15:20:00,61.29,61.36,61.26,61.27,144900.0,46.3494,46.4023,46.3267,46.3342,144900.0
2007-05-01 15:25:00,61.26,61.32,61.26,61.3,107600.0,46.3267,46.372,46.3267,46.3569,107600.0
2007-05-01 15:30:00,61.3,61.35,61.28,61.35,205600.0,46.3569,46.3947,46.3418,46.3947,205600.0
2007-05-01 15:35:00,61.34,61.35,61.28,61.28,126100.0,46.3872,46.3947,46.3418,46.3418,126100.0
2007-05-01 15:40:00,61.28,61.35,61.28,61.29,239900.0,46.3418,46.3947,46.3418,46.3494,239900.0
2007-05-01 15:45:00,61.29,61.33,61.28,61.29,172600.0,46.3494,46.3796,46.3418,46.3494,172600.0
2007-05-01 15:50:00,61.3,61.3,61.23,61.23,172800.0,46.3569,46.3569,46.304,46.304,172800.0
2007-05-01 15:55:00,61.23,61.32,61.05,61.32,314900.0,46.304,46.372,46.1679,46.372,314900.0
2007-05-02 09:30:00,61.51,61.8,61.41,61.67,194200.0,46.5157,46.735,46.4401,46.6367,194200.0
2007-05-02 09:35:00,61.67,61.84,61.59,61.61,156600.0,46.6367,46.7653,46.5762,46.5914,156600.0
2007-05-02 09:40:00,61.62,61.89,61.62,61.88,116000.0,46.5989,46.8031,46.5989,46.7955,116000.0
2007-05-02 09:45:00,61.89,61.91,61.8,61.84,78100.0,46.8031,46.8182,46.735,46.7653,78100.0
2007-05-02 09:50:00,61.84,61.85,61.73,61.74,41100.0,46.7653,46.7729,46.6821,46.6897,41100.0
2007-05-02 09:55:00,61.74,61.8,61.71,61.78,94600.0,46.6897,46.735,46.667,46.7199,94600.0
2007-05-02 10:00:00,61.78,61.89,61.78,61.81,152200.0,46.7199,46.8031,46.7199,46.7426,152200.0
2007-05-02 10:05:00,61.8,61.86,61.75,61.82,180400.0,46.735,46.7804,46.6972,46.7502,180400.0
2007-05-02 10:10:00,61.8,61.83,61.65,61.7,123400.0,46.735,46.7577,46.6216,46.6594,123400.0
2007-05-02 10:15:00,61.7,61.75,61.68,61.73,69300.0,46.6594,46.6972,46.6443,46.6821,69300.0
2007-05-02 10:20:00,61.73,61.83,61.69,61.81,82600.0,46.6821,46.7577,46.6519,46.7426,82600.0
2007-05-02 10:25:00,61.83,61.93,61.81,61.9,141400.0,46.7577,46.8334,46.7426,46.8107,141400.0
2007-05-02 10:30:00,61.89,61.97,61.87,61.97,131100.0,46.8031,46.8636,46.788,46.8636,131100.0
2007-05-02 10:35:00,61.96,62.0,61.91,61.95,68500.0,46.856,46.8863,46.8182,46.8485,68500.0
2007-05-02 10:40:00,61.94,62.02,61.94,62.0,160300.0,46.8409,46.9014,46.8409,46.8863,160300.0
2007-05-02 10:45:00,62.0,62.05,61.95,62.01,190600.0,46.8863,46.9241,46.8485,46.8938,190600.0
2007-05-02 10:50:00,62.02,62.08,61.98,62.04,173100.0,46.9014,46.9468,46.8712,46.9165,173100.0
2007-05-02 10:55:00,62.01,62.04,61.97,62.0,83400.0,46.8938,46.9165,46.8636,46.8863,83400.0
2007-05-02 11:00:00,62.0,62.04,61.99,62.02,50200.0,46.8863,46.9165,46.8787,46.9014,50200.0
2007-05-02 11:05:00,62.01,62.01,61.98,61.98,54700.0,46.8938,46.8938,46.8712,46.8712,54700.0
2007-05-02 11:10:00,61.98,61.98,61.92,61.94,52900.0,46.8712,46.8712,46.8258,46.8409,52900.0
2007-05-02 11:15:00,61.95,61.99,61.95,61.98,27600.0,46.8485,46.8787,46.8485,46.8712,27600.0
2007-05-02 11:20:00,61.98,62.04,61.96,62.03,80000.0,46.8712,46.9165,46.856,46.909,80000.0
2007-05-02 11:25:00,62.03,62.06,62.02,62.03,73100.0,46.909,46.9317,46.9014,46.909,73100.0
2007-05-02 11:30:00,62.03,62.06,61.97,62.01,113200.0,46.909,46.9317,46.8636,46.8938,113200.0
2007-05-02 11:35:00,62.01,62.05,61.97,62.01,66000.0,46.8938,46.9241,46.8636,46.8938,66000.0
2007-05-02 11:40:00,62.01,62.08,62.0,62.06,67700.0,46.8938,46.9468,46.8863,46.9317,67700.0
2007-05-02 11:45:00,62.06,62.1,62.06,62.08,67000.0,46.9317,46.9619,46.9317,46.9468,67000.0
2007-05-02 11:50:00,62.07,62.16,62.07,62.16,78200.0,46.9392,47.0073,46.9392,47.0073,78200.0
2007-05-02 11:55:00,62.16,62.19,62.06,62.07,67400.0,47.0073,47.03,46.9317,46.9392,67400.0
2007-05-02 12:00:00,62.08,62.09,62.05,62.07,29500.0,46.9468,46.9543,46.9241,46.9392,29500.0
2007-05-02 12:05:00,62.08,62.14,62.06,62.11,49900.0,46.9468,46.9922,46.9317,46.9695,49900.0
2007-05-02 12:10:00,62.12,62.14,62.07,62.08,19800.0,46.977,46.9922,46.9392,46.9468,19800.0
2007-05-02 12:15:00,62.08,62.12,62.06,62.07,30600.0,46.9468,46.977,46.9317,46.9392,30600.0
2007-05-02 12:20:00,62.07,62.18,62.06,62.18,75700.0,46.9392,47.0224,46.9317,47.0224,75700.0
2007-05-02 12:25:00,62.17,62.24,62.13,62.23,84100.0,47.0148,47.0678,46.9846,47.0602,84100.0
2007-05-02 12:30:00,62.23,62.35,62.22,62.27,144200.0,47.0602,47.151,47.0527,47.0905,144200.0
2007-05-02 12:35:00,62.25,62.27,62.19,62.2,97300.0,47.0753,47.0905,47.03,47.0375,97300.0
2007-05-02 12:40:00,62.21,62.22,62.16,62.21,32400.0,47.0451,47.0527,47.0073,47.0451,32400.0
2007-05-02 12:45:00,62.21,62.22,62.19,62.21,40500.0,47.0451,47.0527,47.03,47.0451,40500.0
2007-05-02 12:50:00,62.21,62.25,62.19,62.2,24200.0,47.0451,47.0753,47.03,47.0375,24200.0
2007-05-02 12:55:00,62.2,62.22,62.16,62.2,103700.0,47.0375,47.0527,47.0073,47.0375,103700.0
2007-05-02 13:00:00,62.21,62.28,62.21,62.27,73300.0,47.0451,47.098,47.0451,47.0905,73300.0
2007-05-02 13:05:00,62.26,62.28,62.2,62.23,95000.0,47.0829,47.098,47.0375,47.0602,95000.0
2007-05-02 13:10:00,62.22,62.26,62.21,62.25,35500.0,47.0527,47.0829,47.0451,47.0753,35500.0
2007-05-02 13:15:00,62.25,62.28,62.24,62.24,47300.0,47.0753,47.098,47.0678,47.0678,47300.0
2007-05-02 13:20:00,62.25,62.28,62.24,62.25,67900.0,47.0753,47.098,47.0678,47.0753,67900.0
2007-05-02 13:25:00,62.26,62.3,62.24,62.29,57700.0,47.0829,47.1132,47.0678,47.1056,57700.0
2007-05-02 13:30:00,62.29,62.33,62.28,62.3,81600.0,47.1056,47.1358,47.098,47.1132,81600.0
2007-05-02 13:35:00,62.3,62.5,62.28,62.5,230300.0,47.1132,47.2644,47.098,47.2644,230300.0
2007-05-02 13:40:00,62.5,62.5,62.34,62.41,109200.0,47.2644,47.2644,47.1434,47.1963,109200.0
2007-05-02 13:45:00,62.41,62.5,62.41,62.5,99200.0,47.1963,47.2644,47.1963,47.2644,99200.0
2007-05-02 13:50:00,62.5,62.5,62.47,62.49,111000.0,47.2644,47.2644,47.2417,47.2568,111000.0
2007-05-02 13:55:00,62.5,62.52,62.46,62.51,95300.0,47.2644,47.2795,47.2342,47.272,95300.0
2007-05-02 14:00:00,62.51,62.53,62.46,62.47,103200.0,47.272,47.2871,47.2342,47.2417,103200.0
2007-05-02 14:05:00,62.47,62.64,62.47,62.63,154700.0,47.2417,47.3703,47.2417,47.3627,154700.0
2007-05-02 14:10:00,62.62,62.62,62.58,62.58,85300.0,47.3551,47.3551,47.3249,47.3249,85300.0
2007-05-02 14:15:00,62.57,62.6,62.54,62.59,67100.0,47.3173,47.34,47.2947,47.3325,67100.0
2007-05-02 14:20:00,62.6,62.6,62.52,62.53,54000.0,47.34,47.34,47.2795,47.2871,54000.0
2007-05-02 14:25:00,62.53,62.58,62.48,62.54,69600.0,47.2871,47.3249,47.2493,47.2947,69600.0
2007-05-02 14:30:00,62.54,62.55,62.47,62.55,54500.0,47.2947,47.3022,47.2417,47.3022,54500.0
2007-05-02 14:35:00,62.54,62.55,62.48,62.5,52000.0,47.2947,47.3022,47.2493,47.2644,52000.0
2007-05-02 14:40:00,62.5,62.56,62.49,62.55,76000.0,47.2644,47.3098,47.2568,47.3022,76000.0
2007-05-02 14:45:00,62.56,62.58,62.52,62.55,43600.0,47.3098,47.3249,47.2795,47.3022,43600.0
2007-05-02 14:50:00,62.55,62.56,62.5,62.5,64900.0,47.3022,47.3098,47.2644,47.2644,64900.0
2007-05-02 14:55:00,62.5,62.51,62.49,62.5,42300.0,47.2644,47.272,47.2568,47.2644,42300.0
2007-05-02 15:00:00,62.5,62.55,62.49,62.52,302300.0,47.2644,47.3022,47.2568,47.2795,302300.0
2007-05-02 15:05:00,62.52,62.52,62.44,62.49,96700.0,47.2795,47.2795,47.219,47.2568,96700.0
2007-05-02 15:10:00,62.48,62.52,62.47,62.5,102300.0,47.2493,47.2795,47.2417,47.2644,102300.0
2007-05-02 15:15:00,62.49,62.52,62.47,62.52,101100.0,47.2568,47.2795,47.2417,47.2795,101100.0
2007-05-02 15:20:00,62.52,62.56,62.5,62.53,134900.0,47.2795,47.3098,47.2644,47.2871,134900.0
2007-05-02 15:25:00,62.54,62.65,62.53,62.65,116700.0,47.2947,47.3778,47.2871,47.3778,116700.0
2007-05-02 15:30:00,62.65,62.69,62.65,62.69,140500.0,47.3778,47.4081,47.3778,47.4081,140500.0
2007-05-02 15:35:00,62.69,62.72,62.67,62.72,209400.0,47.4081,47.4308,47.393,47.4308,209400.0
2007-05-02 15:40:00,62.72,62.72,62.58,62.59,267700.0,47.4308,47.4308,47.3249,47.3325,267700.0
2007-05-02 15:45:00,62.58,62.6,62.56,62.57,282100.0,47.3249,47.34,47.3098,47.3173,282100.0
2007-05-02 15:50:00,62.57,62.69,62.56,62.69,235700.0,47.3173,47.4081,47.3098,47.4081,235700.0
2007-05-02 15:55:00,62.69,62.78,62.67,62.7,430600.0,47.4081,47.4761,47.393,47.4156,430600.0
2007-05-03 09:30:00,62.78,62.99,62.78,62.88,212800.0,47.4761,47.635,47.4761,47.5518,212800.0
2007-05-03 09:35:00,62.88,62.88,62.75,62.77,60200.0,47.5518,47.5518,47.4535,47.4686,60200.0
2007-05-03 09:40:00,62.76,62.77,62.58,62.68,97500.0,47.461,47.4686,47.3249,47.4005,97500.0
2007-05-03 09:45:00,62.68,62.69,62.5,62.54,38000.0,47.4005,47.4081,47.2644,47.2947,38000.0
2007-05-03 09:50:00,62.54,62.76,62.52,62.72,68300.0,47.2947,47.461,47.2795,47.4308,68300.0
2007-05-03 09:55:00,62.72,62.82,62.67,62.7,63800.0,47.4308,47.5064,47.393,47.4156,63800.0
2007-05-03 10:00:00,62.7,62.8,62.56,62.61,158500.0,47.4156,47.4913,47.3098,47.3476,158500.0
2007-05-03 10:05:00,62.61,62.7,62.61,62.67,80000.0,47.3476,47.4156,47.3476,47.393,80000.0
2007-05-03 10:10:00,62.67,62.69,62.54,62.54,147200.0,47.393,47.4081,47.2947,47.2947,147200.0
2007-05-03 10:15:00,62.54,62.63,62.51,62.59,136800.0,47.2947,47.3627,47.272,47.3325,136800.0
2007-05-03 10:20:00,62.59,62.65,62.59,62.64,75200.0,47.3325,47.3778,47.3325,47.3703,75200.0
2007-05-03 10:25:00,62.63,62.68,62.55,62.62,71900.0,47.3627,47.4005,47.3022,47.3551,71900.0
2007-05-03 10:30:00,62.63,62.65,62.58,62.63,43100.0,47.3627,47.3778,47.3249,47.3627,43100.0
2007-05-03 10:35:00,62.63,62.67,62.56,62.63,50200.0,47.3627,47.393,47.3098,47.3627,50200.0
2007-05-03 10:40:00,62.64,62.72,62.63,62.72,75400.0,47.3703,47.4308,47.3627,47.4308,75400.0
2007-05-03 10:45:00,62.73,62.75,62.6,62.72,81400.0,47.4383,47.4535,47.34,47.4308,81400.0
2007-05-03 10:50:00,62.71,62.82,62.7,62.76,68700.0,47.4232,47.5064,47.4156,47.461,68700.0
2007-05-03 10:55:00,62.76,62.82,62.74,62.8,34400.0,47.461,47.5064,47.4459,47.4913,34400.0
2007-05-03 11:00:00,62.81,62.81,62.74,62.74,43300.0,47.4988,47.4988,47.4459,47.4459,43300.0
2007-05-03 11:05:00,62.74,62.77,62.73,62.75,32200.0,47.4459,47.4686,47.4383,47.4535,32200.0
2007-05-03 11:10:00,62.75,62.83,62.75,62.83,56200.0,47.4535,47.514,47.4535,47.514,56200.0
2007-05-03 11:15:00,62.83,62.85,62.8,62.85,49000.0,47.514,47.5291,47.4913,47.5291,49000.0
2007-05-03 11:20:00,62.85,62.98,62.82,62.96,147500.0,47.5291,47.6274,47.5064,47.6123,147500.0
2007-05-03 11:25:00,62.95,63.0,62.89,62.91,94500.0,47.6047,47.6425,47.5593,47.5745,94500.0
2007-05-03 11:30:00,62.91,62.91,62.84,62.85,32300.0,47.5745,47.5745,47.5215,47.5291,32300.0
2007-05-03 11:35:00,62.84,62.85,62.79,62.85,26600.0,47.5215,47.5291,47.4837,47.5291,26600.0
2007-05-03 11:40:00,62.8,62.85,62.79,62.83,28800.0,47.4913,47.5291,47.4837,47.514,28800.0
2007-05-03 11:45:00,62.82,62.83,62.74,62.8,41200.0,47.5064,47.514,47.4459,47.4913,41200.0
2007-05-03 11:50:00,62.8,62.81,62.72,62.75,30900.0,47.4913,47.4988,47.4308,47.4535,30900.0
2007-05-03 11:55:00,62.75,62.85,62.74,62.84,25400.0,47.4535,47.5291,47.4459,47.5215,25400.0
2007-05-03 12:00:00,62.83,62.87,62.79,62.8,36800.0,47.514,47.5442,47.4837,47.4913,36800.0
2007-05-03 12:05:00,62.8,62.85,62.8,62.84,30700.0,47.4913,47.5291,47.4913,47.5215,30700.0
2007-05-03 12:10:00,62.83,62.84,62.74,62.81,54600.0,47.514,47.5215,47.4459,47.4988,54600.0
2007-05-03 12:15:00,62.83,62.99,62.79,62.99,66700.0,47.514,47.635,47.4837,47.635,66700.0
2007-05-03 12:20:00,62.97,62.98,62.9,62.92,60200.0,47.6198,47.6274,47.5669,47.582,60200.0
2007-05-03 12:25:00,62.91,62.96,62.88,62.91,97000.0,47.5745,47.6123,47.5518,47.5745,97000.0
2007-05-03 12:30:00,62.91,62.95,62.9,62.93,43500.0,47.5745,47.6047,47.5669,47.5896,43500.0
2007-05-03 12:35:00,62.93,62.97,62.88,62.95,31100.0,47.5896,47.6198,47.5518,47.6047,31100.0
2007-05-03 12:40:00,62.96,62.98,62.95,62.97,22600.0,47.6123,47.6274,47.6047,47.6198,22600.0
2007-05-03 12:45:00,62.97,62.99,62.96,62.98,39900.0,47.6198,47.635,47.6123,47.6274,39900.0
2007-05-03 12:50:00,62.97,63.0,62.96,63.0,43100.0,47.6198,47.6425,47.6123,47.6425,43100.0
2007-05-03 12:55:00,62.98,63.0,62.97,62.99,64100.0,47.6274,47.6425,47.6198,47.635,64100.0
2007-05-03 13:00:00,62.99,63.0,62.98,62.98,48900.0,47.635,47.6425,47.6274,47.6274,48900.0
2007-05-03 13:05:00,62.98,62.99,62.95,62.96,35200.0,47.6274,47.635,47.6047,47.6123,35200.0
2007-05-03 13:10:00,62.96,62.97,62.94,62.97,24700.0,47.6123,47.6198,47.5971,47.6198,24700.0
2007-05-03 13:15:00,62.97,62.99,62.96,62.96,39000.0,47.6198,47.635,47.6123,47.6123,39000.0
2007-05-03 13:20:00,62.97,63.0,62.94,62.99,144800.0,47.6198,47.6425,47.5971,47.635,144800.0
2007-05-03 13:25:00,63.0,63.04,62.91,62.96,292200.0,47.6425,47.6728,47.5745,47.6123,292200.0
2007-05-03 13:30:00,62.97,62.97,62.94,62.94,41900.0,47.6198,47.6198,47.5971,47.5971,41900.0
2007-05-03 13:35:00,62.93,62.95,62.89,62.91,32600.0,47.5896,47.6047,47.5593,47.5745,32600.0
2007-05-03 13:40:00,62.91,63.03,62.9,63.02,90300.0,47.5745,47.6652,47.5669,47.6576,90300.0
2007-05-03 13:45:00,63.03,63.05,62.91,62.99,87700.0,47.6652,47.6803,47.5745,47.635,87700.0
2007-05-03 13:50:00,62.99,63.02,62.95,62.99,57500.0,47.635,47.6576,47.6047,47.635,57500.0
2007-05-03 13:55:00,62.99,63.09,62.99,63.08,101800.0,47.635,47.7106,47.635,47.703,101800.0
2007-05-03 14:00:00,63.08,63.08,62.96,63.05,62800.0,47.703,47.703,47.6123,47.6803,62800.0
2007-05-03 14:05:00,63.05,63.07,63.0,63.0,34500.0,47.6803,47.6955,47.6425,47.6425,34500.0
2007-05-03 14:10:00,63.01,63.1,62.98,63.06,62900.0,47.6501,47.7181,47.6274,47.6879,62900.0
2007-05-03 14:15:00,63.07,63.21,63.03,63.2,95400.0,47.6955,47.8013,47.6652,47.7938,95400.0
2007-05-03 14:20:00,63.19,63.19,63.01,63.09,60700.0,47.7862,47.7862,47.6501,47.7106,60700.0
2007-05-03 14:25:00,63.1,63.11,63.04,63.07,32900.0,47.7181,47.7257,47.6728,47.6955,32900.0
2007-05-03 14:30:00,63.08,63.11,63.04,63.05,42000.0,47.703,47.7257,47.6728,47.6803,42000.0
2007-05-03 14:35:00,63.05,63.11,62.99,63.06,111200.0,47.6803,47.7257,47.635,47.6879,111200.0
2007-05-03 14:40:00,63.07,63.12,63.04,63.04,43600.0,47.6955,47.7333,47.6728,47.6728,43600.0
2007-05-03 14:45:00,63.04,63.15,63.01,63.15,42600.0,47.6728,47.756,47.6501,47.756,42600.0
2007-05-03 14:50:00,63.16,63.22,63.06,63.07,72900.0,47.7635,47.8089,47.6879,47.6955,72900.0
2007-05-03 14:55:00,63.07,63.14,63.06,63.14,78200.0,47.6955,47.7484,47.6879,47.7484,78200.0
2007-05-03 15:00:00,63.14,63.32,63.14,63.28,197400.0,47.7484,47.8845,47.7484,47.8543,197400.0
2007-05-03 15:05:00,63.27,63.36,63.21,63.35,131700.0,47.8467,47.9148,47.8013,47.9072,131700.0
2007-05-03 15:10:00,63.35,63.36,63.23,63.24,102000.0,47.9072,47.9148,47.8165,47.824,102000.0
2007-05-03 15:15:00,63.24,63.24,63.15,63.19,86100.0,47.824,47.824,47.756,47.7862,86100.0
2007-05-03 15:20:00,63.18,63.26,63.18,63.22,91700.0,47.7786,47.8391,47.7786,47.8089,91700.0
2007-05-03 15:25:00,63.22,63.36,63.22,63.32,78300.0,47.8089,47.9148,47.8089,47.8845,78300.0
2007-05-03 15:30:00,63.32,63.33,63.24,63.26,108500.0,47.8845,47.8921,47.824,47.8391,108500.0
2007-05-03 15:35:00,63.26,63.26,63.19,63.23,116100.0,47.8391,47.8391,47.7862,47.8165,116100.0
2007-05-03 15:40:00,63.24,63.26,63.18,63.26,137500.0,47.824,47.8391,47.7786,47.8391,137500.0
2007-05-03 15:45:00,63.26,63.26,63.25,63.26,98200.0,47.8391,47.8391,47.8316,47.8391,98200.0
2007-05-03 15:50:00,63.25,63.31,63.2,63.31,208100.0,47.8316,47.8769,47.7938,47.8769,208100.0
2007-05-03 15:55:00,63.31,63.46,63.31,63.46,330400.0,47.8769,47.9904,47.8769,47.9904,330400.0
2007-05-04 09:30:00,63.5,63.64,63.14,63.58,127800.0,48.0206,48.1265,47.7484,48.0811,127800.0
2007-05-04 09:35:00,63.58,63.6,63.21,63.24,112000.0,48.0811,48.0963,47.8013,47.824,112000.0
2007-05-04 09:40:00,63.27,63.44,63.11,63.4,95900.0,47.8467,47.9753,47.7257,47.945,95900.0
2007-05-04 09:45:00,63.4,63.46,63.29,63.42,45200.0,47.945,47.9904,47.8618,47.9601,45200.0
2007-05-04 09:50:00,63.44,63.48,63.28,63.32,101600.0,47.9753,48.0055,47.8543,47.8845,101600.0
2007-05-04 09:55:00,63.32,63.39,63.26,63.29,57900.0,47.8845,47.9374,47.8391,47.8618,57900.0
2007-05-04 10:00:00,63.3,63.33,63.11,63.12,52200.0,47.8694,47.8921,47.7257,47.7333,52200.0
2007-05-04 10:05:00,63.12,63.21,63.11,63.19,98000.0,47.7333,47.8013,47.7257,47.7862,98000.0
2007-05-04 10:10:00,63.2,63.29,63.18,63.27,43500.0,47.7938,47.8618,47.7786,47.8467,43500.0
2007-05-04 10:15:00,63.27,63.42,63.27,63.36,73100.0,47.8467,47.9601,47.8467,47.9148,73100.0
2007-05-04 10:20:00,63.34,63.38,63.32,63.38,36500.0,47.8996,47.9299,47.8845,47.9299,36500.0
2007-05-04 10:25:00,63.38,63.46,63.38,63.39,39200.0,47.9299,47.9904,47.9299,47.9374,39200.0
2007-05-04 10:30:00,63.39,63.4,63.32,63.35,18400.0,47.9374,47.945,47.8845,47.9072,18400.0
2007-05-04 10:35:00,63.33,63.43,63.32,63.4,48300.0,47.8921,47.9677,47.8845,47.945,48300.0
2007-05-04 10:40:00,63.38,63.5,63.35,63.48,92800.0,47.9299,48.0206,47.9072,48.0055,92800.0
2007-05-04 10:45:00,63.48,63.56,63.47,63.54,93200.0,48.0055,48.066,47.9979,48.0509,93200.0
2007-05-04 10:50:00,63.54,63.57,63.5,63.57,48100.0,48.0509,48.0736,48.0206,48.0736,48100.0
2007-05-04 10:55:00,63.57,63.67,63.55,63.66,85800.0,48.0736,48.1492,48.0584,48.1416,85800.0
2007-05-04 11:00:00,63.66,63.66,63.51,63.51,80700.0,48.1416,48.1416,48.0282,48.0282,80700.0
2007-05-04 11:05:00,63.51,63.53,63.4,63.44,92700.0,48.0282,48.0433,47.945,47.9753,92700.0
2007-05-04 11:10:00,63.45,63.5,63.43,63.49,56900.0,47.9828,48.0206,47.9677,48.0131,56900.0
2007-05-04 11:15:00,63.49,63.55,63.48,63.53,31900.0,48.0131,48.0584,48.0055,48.0433,31900.0
2007-05-04 11:20:00,63.53,63.57,63.42,63.57,66100.0,48.0433,48.0736,47.9601,48.0736,66100.0
2007-05-04 11:25:00,63.56,63.56,63.37,63.4,52900.0,48.066,48.066,47.9223,47.945,52900.0
2007-05-04 11:30:00,63.4,63.42,63.34,63.37,43200.0,47.945,47.9601,47.8996,47.9223,43200.0
2007-05-04 11:35:00,63.37,63.42,63.34,63.38,29000.0,47.9223,47.9601,47.8996,47.9299,29000.0
2007-05-04 11:40:00,63.38,63.41,63.36,63.36,13400.0,47.9299,47.9526,47.9148,47.9148,13400.0
2007-05-04 11:45:00,63.36,63.42,63.31,63.42,46600.0,47.9148,47.9601,47.8769,47.9601,46600.0
2007-05-04 11:50:00,63.41,63.45,63.34,63.34,38400.0,47.9526,47.9828,47.8996,47.8996,38400.0
2007-05-04 11:55:00,63.35,63.37,63.3,63.31,34400.0,47.9072,47.9223,47.8694,47.8769,34400.0
2007-05-04 12:00:00,63.33,63.33,63.26,63.32,31300.0,47.8921,47.8921,47.8391,47.8845,31300.0
2007-05-04 12:05:00,63.31,63.32,63.3,63.31,15500.0,47.8769,47.8845,47.8694,47.8769,15500.0
2007-05-04 12:10:00,63.31,63.36,63.3,63.32,50800.0,47.8769,47.9148,47.8694,47.8845,50800.0
2007-05-04 12:15:00,63.33,63.36,63.3,63.32,20600.0,47.8921,47.9148,47.8694,47.8845,20600.0
2007-05-04 12:20:00,63.33,63.35,63.3,63.31,50300.0,47.8921,47.9072,47.8694,47.8769,50300.0
2007-05-04 12:25:00,63.29,63.34,63.28,63.3,54700.0,47.8618,47.8996,47.8543,47.8694,54700.0
2007-05-04 12:30:00,63.3,63.37,63.25,63.36,51700.0,47.8694,47.9223,47.8316,47.9148,51700.0
2007-05-04 12:35:00,63.36,63.38,63.27,63.3,39700.0,47.9148,47.9299,47.8467,47.8694,39700.0
2007-05-04 12:40:00,63.32,63.33,63.29,63.32,15100.0,47.8845,47.8921,47.8618,47.8845,15100.0
2007-05-04 12:45:00,63.32,63.34,63.26,63.33,41500.0,47.8845,47.8996,47.8391,47.8921,41500.0
2007-05-04 12:50:00,63.31,63.35,63.31,63.31,7900.0,47.8769,47.9072,47.8769,47.8769,7900.0
2007-05-04 12:55:00,63.3,63.34,63.28,63.3,14600.0,47.8694,47.8996,47.8543,47.8694,14600.0
2007-05-04 13:00:00,63.31,63.31,63.26,63.26,42300.0,47.8769,47.8769,47.8391,47.8391,42300.0
2007-05-04 13:05:00,63.27,63.27,63.2,63.23,46100.0,47.8467,47.8467,47.7938,47.8165,46100.0
2007-05-04 13:10:00,63.23,63.28,63.23,63.24,24800.0,47.8165,47.8543,47.8165,47.824,24800.0
2007-05-04 13:15:00,63.23,63.28,63.22,63.23,27200.0,47.8165,47.8543,47.8089,47.8165,27200.0
2007-05-04 13:20:00,63.24,63.3,63.23,63.28,14700.0,47.824,47.8694,47.8165,47.8543,14700.0
2007-05-04 13:25:00,63.28,63.28,63.23,63.25,23500.0,47.8543,47.8543,47.8165,47.8316,23500.0
2007-05-04 13:30:00,63.25,63.29,63.24,63.29,18400.0,47.8316,47.8618,47.824,47.8618,18400.0
2007-05-04 13:35:00,63.28,63.29,63.24,63.25,14800.0,47.8543,47.8618,47.824,47.8316,14800.0
2007-05-04 13:40:00,63.25,63.32,63.25,63.32,19400.0,47.8316,47.8845,47.8316,47.8845,19400.0
2007-05-04 13:45:00,63.33,63.33,63.26,63.27,21700.0,47.8921,47.8921,47.8391,47.8467,21700.0
2007-05-04 13:50:00,63.27,63.3,63.22,63.25,39900.0,47.8467,47.8694,47.8089,47.8316,39900.0
2007-05-04 13:55:00,63.24,63.26,63.15,63.2,38400.0,47.824,47.8391,47.756,47.7938,38400.0
2007-05-04 14:00:00,63.2,63.24,63.17,63.23,39200.0,47.7938,47.824,47.7711,47.8165,39200.0
2007-05-04 14:05:00,63.23,63.25,63.18,63.21,24700.0,47.8165,47.8316,47.7786,47.8013,24700.0
2007-05-04 14:10:00,63.2,63.29,63.19,63.28,11800.0,47.7938,47.8618,47.7862,47.8543,11800.0
2007-05-04 14:15:00,63.27,63.34,63.27,63.3,14200.0,47.8467,47.8996,47.8467,47.8694,14200.0
2007-05-04 14:20:00,63.29,63.32,63.19,63.25,62600.0,47.8618,47.8845,47.7862,47.8316,62600.0
2007-05-04 14:25:00,63.25,63.26,63.21,63.25,37100.0,47.8316,47.8391,47.8013,47.8316,37100.0
2007-05-04 14:30:00,63.25,63.25,63.21,63.22,16100.0,47.8316,47.8316,47.8013,47.8089,16100.0
2007-05-04 14:35:00,63.21,63.23,63.14,63.22,49300.0,47.8013,47.8165,47.7484,47.8089,49300.0
2007-05-04 14:40:00,63.23,63.28,63.21,63.22,25800.0,47.8165,47.8543,47.8013,47.8089,25800.0
2007-05-04 14:45:00,63.22,63.28,63.22,63.26,32300.0,47.8089,47.8543,47.8089,47.8391,32300.0
2007-05-04 14:50:00,63.26,63.28,63.24,63.26,14100.0,47.8391,47.8543,47.824,47.8391,14100.0
2007-05-04 14:55:00,63.25,63.29,63.24,63.27,17100.0,47.8316,47.8618,47.824,47.8467,17100.0
2007-05-04 15:00:00,63.27,63.35,63.26,63.34,33100.0,47.8467,47.9072,47.8391,47.8996,33100.0
2007-05-04 15:05:00,63.34,63.35,63.32,63.33,14300.0,47.8996,47.9072,47.8845,47.8921,14300.0
2007-05-04 15:10:00,63.33,63.35,63.3,63.31,19700.0,47.8921,47.9072,47.8694,47.8769,19700.0
2007-05-04 15:15:00,63.31,63.33,63.21,63.27,85000.0,47.8769,47.8921,47.8013,47.8467,85000.0
2007-05-04 15:20:00,63.27,63.35,63.27,63.3,35000.0,47.8467,47.9072,47.8467,47.8694,35000.0
2007-05-04 15:25:00,63.3,63.35,63.3,63.33,25500.0,47.8694,47.9072,47.8694,47.8921,25500.0
2007-05-04 15:30:00,63.34,63.39,63.3,63.31,41700.0,47.8996,47.9374,47.8694,47.8769,41700.0
2007-05-04 15:35:00,63.31,63.34,63.28,63.34,67200.0,47.8769,47.8996,47.8543,47.8996,67200.0
2007-05-04 15:40:00,63.33,63.37,63.25,63.3,73000.0,47.8921,47.9223,47.8316,47.8694,73000.0
2007-05-04 15:45:00,63.3,63.31,63.23,63.31,46000.0,47.8694,47.8769,47.8165,47.8769,46000.0
2007-05-04 15:50:00,63.31,63.35,63.27,63.34,85600.0,47.8769,47.9072,47.8467,47.8996,85600.0
2007-05-04 15:55:00,63.33,63.4,63.32,63.36,100600.0,47.8921,47.945,47.8845,47.9148,100600.0
2007-05-07 09:30:00,63.39,63.5,63.28,63.43,107500.0,47.9374,48.0206,47.8543,47.9677,107500.0
2007-05-07 09:35:00,63.45,63.46,63.25,63.29,31500.0,47.9828,47.9904,47.8316,47.8618,31500.0
2007-05-07 09:40:00,63.3,63.4,63.27,63.37,29600.0,47.8694,47.945,47.8467,47.9223,29600.0
2007-05-07 09:45:00,63.35,63.38,63.18,63.28,35800.0,47.9072,47.9299,47.7786,47.8543,35800.0
2007-05-07 09:50:00,63.29,63.3,63.18,63.19,23800.0,47.8618,47.8694,47.7786,47.7862,23800.0
2007-05-07 09:55:00,63.2,63.25,63.14,63.16,41600.0,47.7938,47.8316,47.7484,47.7635,41600.0
2007-05-07 10:00:00,63.15,63.18,63.06,63.06,57700.0,47.756,47.7786,47.6879,47.6879,57700.0
2007-05-07 10:05:00,63.07,63.12,63.01,63.07,58200.0,47.6955,47.7333,47.6501,47.6955,58200.0
2007-05-07 10:10:00,63.08,63.19,63.08,63.19,35700.0,47.703,47.7862,47.703,47.7862,35700.0
2007-05-07 10:15:00,63.19,63.19,63.13,63.15,12500.0,47.7862,47.7862,47.7408,47.756,12500.0
2007-05-07 10:20:00,63.16,63.24,63.15,63.22,33200.0,47.7635,47.824,47.756,47.8089,33200.0
2007-05-07 10:25:00,63.22,63.25,63.18,63.23,30900.0,47.8089,47.8316,47.7786,47.8165,30900.0
2007-05-07 10:30:00,63.21,63.21,63.06,63.13,27400.0,47.8013,47.8013,47.6879,47.7408,27400.0
2007-05-07 10:35:00,63.12,63.15,63.03,63.09,64200.0,47.7333,47.756,47.6652,47.7106,64200.0
2007-05-07 10:40:00,63.1,63.14,62.96,63.02,122200.0,47.7181,47.7484,47.6123,47.6576,122200.0
2007-05-07 10:45:00,63.04,63.13,62.97,63.11,56900.0,47.6728,47.7408,47.6198,47.7257,56900.0
2007-05-07 10:50:00,63.11,63.12,62.99,63.04,50600.0,47.7257,47.7333,47.635,47.6728,50600.0
2007-05-07 10:55:00,63.06,63.14,63.01,63.1,38800.0,47.6879,47.7484,47.6501,47.7181,38800.0
2007-05-07 11:00:00,63.1,63.16,63.01,63.15,20800.0,47.7181,47.7635,47.6501,47.756,20800.0
2007-05-07 11:05:00,63.15,63.15,63.0,63.01,29500.0,47.756,47.756,47.6425,47.6501,29500.0
2007-05-07 11:10:00,63.01,63.04,62.98,63.01,57500.0,47.6501,47.6728,47.6274,47.6501,57500.0
2007-05-07 11:15:00,63.01,63.13,63.0,63.08,62300.0,47.6501,47.7408,47.6425,47.703,62300.0
2007-05-07 11:20:00,63.08,63.18,63.08,63.14,28400.0,47.703,47.7786,47.703,47.7484,28400.0
2007-05-07 11:25:00,63.14,63.15,63.01,63.04,37100.0,47.7484,47.756,47.6501,47.6728,37100.0
2007-05-07 11:30:00,63.03,63.07,63.0,63.06,15500.0,47.6652,47.6955,47.6425,47.6879,15500.0
2007-05-07 11:35:00,63.07,63.1,62.99,63.0,17000.0,47.6955,47.7181,47.635,47.6425,17000.0
2007-05-07 11:40:00,63.0,63.05,62.99,63.04,38700.0,47.6425,47.6803,47.635,47.6728,38700.0
2007-05-07 11:45:00,63.03,63.06,63.0,63.02,23900.0,47.6652,47.6879,47.6425,47.6576,23900.0
2007-05-07 11:50:00,63.01,63.05,63.0,63.0,20500.0,47.6501,47.6803,47.6425,47.6425,20500.0
2007-05-07 11:55:00,62.99,63.03,62.99,63.03,31400.0,47.635,47.6652,47.635,47.6652,31400.0
2007-05-07 12:00:00,63.02,63.16,63.02,63.11,26000.0,47.6576,47.7635,47.6576,47.7257,26000.0
2007-05-07 12:05:00,63.12,63.22,63.11,63.22,25300.0,47.7333,47.8089,47.7257,47.8089,25300.0
2007-05-07 12:10:00,63.21,63.26,63.2,63.24,28400.0,47.8013,47.8391,47.7938,47.824,28400.0
2007-05-07 12:15:00,63.25,63.3,63.2,63.23,53700.0,47.8316,47.8694,47.7938,47.8165,53700.0
2007-05-07 12:20:00,63.22,63.24,63.16,63.21,31100.0,47.8089,47.824,47.7635,47.8013,31100.0
2007-05-07 12:25:00,63.22,63.25,63.19,63.24,17000.0,47.8089,47.8316,47.7862,47.824,17000.0
2007-05-07 12:30:00,63.24,63.25,63.2,63.24,32500.0,47.824,47.8316,47.7938,47.824,32500.0
2007-05-07 12:35:00,63.24,63.25,63.17,63.17,14600.0,47.824,47.8316,47.7711,47.7711,14600.0
2007-05-07 12:40:00,63.17,63.18,63.12,63.16,16800.0,47.7711,47.7786,47.7333,47.7635,16800.0
2007-05-07 12:45:00,63.16,63.23,63.14,63.14,48700.0,47.7635,47.8165,47.7484,47.7484,48700.0
2007-05-07 12:50:00,63.15,63.18,63.14,63.16,14900.0,47.756,47.7786,47.7484,47.7635,14900.0
2007-05-07 12:55:00,63.16,63.17,63.07,63.09,17300.0,47.7635,47.7711,47.6955,47.7106,17300.0
2007-05-07 13:00:00,63.09,63.13,63.09,63.13,5900.0,47.7106,47.7408,47.7106,47.7408,5900.0
2007-05-07 13:05:00,63.13,63.13,63.07,63.13,17700.0,47.7408,47.7408,47.6955,47.7408,17700.0
2007-05-07 13:10:00,63.12,63.2,63.12,63.2,19200.0,47.7333,47.7938,47.7333,47.7938,19200.0
2007-05-07 13:15:00,63.2,63.23,63.11,63.12,17800.0,47.7938,47.8165,47.7257,47.7333,17800.0
2007-05-07 13:20:00,63.12,63.13,63.07,63.12,14200.0,47.7333,47.7408,47.6955,47.7333,14200.0
2007-05-07 13:25:00,63.11,63.12,63.1,63.12,10300.0,47.7257,47.7333,47.7181,47.7333,10300.0
2007-05-07 13:30:00,63.13,63.27,63.12,63.27,16900.0,47.7408,47.8467,47.7333,47.8467,16900.0
2007-05-07 13:35:00,63.27,63.3,63.22,63.22,25400.0,47.8467,47.8694,47.8089,47.8089,25400.0
2007-05-07 13:40:00,63.23,63.35,63.23,63.33,25900.0,47.8165,47.9072,47.8165,47.8921,25900.0
2007-05-07 13:45:00,63.33,63.38,63.33,63.37,26700.0,47.8921,47.9299,47.8921,47.9223,26700.0
2007-05-07 13:50:00,63.36,63.41,63.35,63.36,32500.0,47.9148,47.9526,47.9072,47.9148,32500.0
2007-05-07 13:55:00,63.36,63.36,63.3,63.3,18400.0,47.9148,47.9148,47.8694,47.8694,18400.0
2007-05-07 14:00:00,63.29,63.29,63.18,63.18,16800.0,47.8618,47.8618,47.7786,47.7786,16800.0
2007-05-07 14:05:00,63.18,63.23,63.18,63.22,27400.0,47.7786,47.8165,47.7786,47.8089,27400.0
2007-05-07 14:10:00,63.21,63.25,63.21,63.25,10300.0,47.8013,47.8316,47.8013,47.8316,10300.0
2007-05-07 14:15:00,63.24,63.24,63.12,63.16,58100.0,47.824,47.824,47.7333,47.7635,58100.0
2007-05-07 14:20:00,63.16,63.21,63.16,63.19,17200.0,47.7635,47.8013,47.7635,47.7862,17200.0
2007-05-07 14:25:00,63.19,63.22,63.19,63.2,13300.0,47.7862,47.8089,47.7862,47.7938,13300.0
2007-05-07 14:30:00,63.2,63.21,63.18,63.18,7400.0,47.7938,47.8013,47.7786,47.7786,7400.0
2007-05-07 14:35:00,63.18,63.19,63.14,63.16,24100.0,47.7786,47.7862,47.7484,47.7635,24100.0
2007-05-07 14:40:00,63.17,63.2,63.17,63.19,29600.0,47.7711,47.7938,47.7711,47.7862,29600.0
2007-05-07 14:45:00,63.19,63.22,63.17,63.18,22500.0,47.7862,47.8089,47.7711,47.7786,22500.0
2007-05-07 14:50:00,63.17,63.19,63.13,63.16,27800.0,47.7711,47.7862,47.7408,47.7635,27800.0
2007-05-07 14:55:00,63.16,63.2,63.16,63.17,17700.0,47.7635,47.7938,47.7635,47.7711,17700.0
2007-05-07 15:00:00,63.17,63.18,63.12,63.15,32300.0,47.7711,47.7786,47.7333,47.756,32300.0
2007-05-07 15:05:00,63.15,63.16,63.12,63.13,27100.0,47.756,47.7635,47.7333,47.7408,27100.0
2007-05-07 15:10:00,63.12,63.22,63.12,63.21,35600.0,47.7333,47.8089,47.7333,47.8013,35600.0
2007-05-07 15:15:00,63.22,63.22,63.14,63.14,27800.0,47.8089,47.8089,47.7484,47.7484,27800.0
2007-05-07 15:20:00,63.14,63.21,63.1,63.19,44300.0,47.7484,47.8013,47.7181,47.7862,44300.0
2007-05-07 15:25:00,63.17,63.22,63.17,63.2,19700.0,47.7711,47.8089,47.7711,47.7938,19700.0
2007-05-07 15:30:00,63.2,63.21,63.14,63.15,58700.0,47.7938,47.8013,47.7484,47.756,58700.0
2007-05-07 15:35:00,63.16,63.18,63.1,63.17,39800.0,47.7635,47.7786,47.7181,47.7711,39800.0
2007-05-07 15:40:00,63.17,63.26,63.17,63.25,49500.0,47.7711,47.8391,47.7711,47.8316,49500.0
2007-05-07 15:45:00,63.24,63.27,63.19,63.26,55600.0,47.824,47.8467,47.7862,47.8391,55600.0
2007-05-07 15:50:00,63.25,63.36,63.25,63.36,123900.0,47.8316,47.9148,47.8316,47.9148,123900.0
2007-05-07 15:55:00,63.36,63.36,63.22,63.24,145200.0,47.9148,47.9148,47.8089,47.824,145200.0
2007-05-08 09:30:00,62.98,63.08,62.91,63.04,97700.0,47.6274,47.703,47.5745,47.6728,97700.0
2007-05-08 09:35:00,63.01,63.14,62.99,63.0,46500.0,47.6501,47.7484,47.635,47.6425,46500.0
2007-05-08 09:40:00,62.99,63.14,62.89,62.9,65500.0,47.635,47.7484,47.5593,47.5669,65500.0
2007-05-08 09:45:00,62.89,63.02,62.78,63.02,71100.0,47.5593,47.6576,47.4761,47.6576,71100.0
2007-05-08 09:50:00,62.99,63.04,62.96,63.0,26400.0,47.635,47.6728,47.6123,47.6425,26400.0
2007-05-08 09:55:00,63.0,63.04,62.95,63.02,38800.0,47.6425,47.6728,47.6047,47.6576,38800.0
2007-05-08 10:00:00,63.01,63.03,62.92,63.0,52500.0,47.6501,47.6652,47.582,47.6425,52500.0
2007-05-08 10:05:00,63.0,63.01,62.78,62.8,76000.0,47.6425,47.6501,47.4761,47.4913,76000.0
2007-05-08 10:10:00,62.79,62.79,62.73,62.75,25400.0,47.4837,47.4837,47.4383,47.4535,25400.0
2007-05-08 10:15:00,62.76,62.77,62.65,62.76,48900.0,47.461,47.4686,47.3778,47.461,48900.0
2007-05-08 10:20:00,62.75,62.78,62.67,62.74,59200.0,47.4535,47.4761,47.393,47.4459,59200.0
2007-05-08 10:25:00,62.73,62.87,62.73,62.86,36400.0,47.4383,47.5442,47.4383,47.5366,36400.0
2007-05-08 10:30:00,62.86,62.86,62.76,62.79,75900.0,47.5366,47.5366,47.461,47.4837,75900.0
2007-05-08 10:35:00,62.79,62.82,62.74,62.74,60900.0,47.4837,47.5064,47.4459,47.4459,60900.0
2007-05-08 10:40:00,62.75,62.76,62.65,62.71,45400.0,47.4535,47.461,47.3778,47.4232,45400.0
2007-05-08 10:45:00,62.72,62.77,62.66,62.72,27100.0,47.4308,47.4686,47.3854,47.4308,27100.0
2007-05-08 10:50:00,62.72,62.78,62.68,62.78,39500.0,47.4308,47.4761,47.4005,47.4761,39500.0
2007-05-08 10:55:00,62.79,62.82,62.69,62.79,45500.0,47.4837,47.5064,47.4081,47.4837,45500.0
2007-05-08 11:00:00,62.79,62.81,62.76,62.8,18200.0,47.4837,47.4988,47.461,47.4913,18200.0
2007-05-08 11:05:00,62.8,62.84,62.75,62.81,41300.0,47.4913,47.5215,47.4535,47.4988,41300.0
2007-05-08 11:10:00,62.8,62.89,62.76,62.83,61500.0,47.4913,47.5593,47.461,47.514,61500.0
2007-05-08 11:15:00,62.83,62.83,62.78,62.8,19100.0,47.514,47.514,47.4761,47.4913,19100.0
2007-05-08 11:20:00,62.81,62.9,62.79,62.9,41500.0,47.4988,47.5669,47.4837,47.5669,41500.0
2007-05-08 11:25:00,62.9,62.95,62.84,62.84,31800.0,47.5669,47.6047,47.5215,47.5215,31800.0
2007-05-08 11:30:00,62.84,62.87,62.79,62.83,23900.0,47.5215,47.5442,47.4837,47.514,23900.0
2007-05-08 11:35:00,62.81,62.87,62.81,62.86,32600.0,47.4988,47.5442,47.4988,47.5366,32600.0
2007-05-08 11:40:00,62.86,62.88,62.83,62.87,18100.0,47.5366,47.5518,47.514,47.5442,18100.0
2007-05-08 11:45:00,62.87,62.89,62.87,62.89,17200.0,47.5442,47.5593,47.5442,47.5593,17200.0
2007-05-08 11:50:00,62.88,62.93,62.87,62.93,18200.0,47.5518,47.5896,47.5442,47.5896,18200.0
2007-05-08 11:55:00,62.93,62.97,62.9,62.93,37800.0,47.5896,47.6198,47.5669,47.5896,37800.0
2007-05-08 12:00:00,62.94,62.94,62.81,62.81,37600.0,47.5971,47.5971,47.4988,47.4988,37600.0
2007-05-08 12:05:00,62.82,62.86,62.79,62.86,12900.0,47.5064,47.5366,47.4837,47.5366,12900.0
2007-05-08 12:10:00,62.87,62.89,62.84,62.88,15600.0,47.5442,47.5593,47.5215,47.5518,15600.0
2007-05-08 12:15:00,62.86,62.9,62.84,62.85,18200.0,47.5366,47.5669,47.5215,47.5291,18200.0
2007-05-08 12:20:00,62.85,62.9,62.82,62.85,39900.0,47.5291,47.5669,47.5064,47.5291,39900.0
2007-05-08 12:25:00,62.86,62.91,62.85,62.9,32400.0,47.5366,47.5745,47.5291,47.5669,32400.0
2007-05-08 12:30:00,62.9,62.94,62.9,62.91,11900.0,47.5669,47.5971,47.5669,47.5745,11900.0
2007-05-08 12:35:00,62.91,63.0,62.9,63.0,21300.0,47.5745,47.6425,47.5669,47.6425,21300.0
2007-05-08 12:40:00,62.99,63.04,62.99,63.01,13800.0,47.635,47.6728,47.635,47.6501,13800.0
2007-05-08 12:45:00,63.02,63.12,62.98,63.12,266500.0,47.6576,47.7333,47.6274,47.7333,266500.0
2007-05-08 12:50:00,63.12,63.2,63.09,63.17,46900.0,47.7333,47.7938,47.7106,47.7711,46900.0
2007-05-08 12:55:00,63.16,63.2,63.09,63.14,31400.0,47.7635,47.7938,47.7106,47.7484,31400.0
2007-05-08 13:00:00,63.15,63.22,63.15,63.19,34300.0,47.756,47.8089,47.756,47.7862,34300.0
2007-05-08 13:05:00,63.17,63.24,63.16,63.24,18600.0,47.7711,47.824,47.7635,47.824,18600.0
2007-05-08 13:10:00,63.25,63.28,63.18,63.18,30200.0,47.8316,47.8543,47.7786,47.7786,30200.0
2007-05-08 13:15:00,63.18,63.18,63.03,63.06,54500.0,47.7786,47.7786,47.6652,47.6879,54500.0
2007-05-08 13:20:00,63.06,63.1,63.04,63.08,23300.0,47.6879,47.7181,47.6728,47.703,23300.0
2007-05-08 13:25:00,63.08,63.08,63.03,63.06,37500.0,47.703,47.703,47.6652,47.6879,37500.0
2007-05-08 13:30:00,63.06,63.07,63.02,63.02,7200.0,47.6879,47.6955,47.6576,47.6576,7200.0
2007-05-08 13:35:00,63.02,63.08,63.02,63.08,7200.0,47.6576,47.703,47.6576,47.703,7200.0
2007-05-08 13:40:00,63.08,63.15,63.08,63.15,21300.0,47.703,47.756,47.703,47.756,21300.0
2007-05-08 13:45:00,63.16,63.25,63.11,63.11,25400.0,47.7635,47.8316,47.7257,47.7257,25400.0
2007-05-08 13:50:00,63.11,63.11,63.07,63.07,30900.0,47.7257,47.7257,47.6955,47.6955,30900.0
2007-05-08 13:55:00,63.07,63.14,63.07,63.14,11400.0,47.6955,47.7484,47.6955,47.7484,11400.0
2007-05-08 14:00:00,63.15,63.16,63.12,63.14,9400.0,47.756,47.7635,47.7333,47.7484,9400.0
2007-05-08 14:05:00,63.15,63.22,63.14,63.19,22200.0,47.756,47.8089,47.7484,47.7862,22200.0
2007-05-08 14:10:00,63.2,63.28,63.19,63.25,21600.0,47.7938,47.8543,47.7862,47.8316,21600.0
2007-05-08 14:15:00,63.26,63.27,63.16,63.23,24500.0,47.8391,47.8467,47.7635,47.8165,24500.0
2007-05-08 14:20:00,63.26,63.29,63.19,63.25,18300.0,47.8391,47.8618,47.7862,47.8316,18300.0
2007-05-08 14:25:00,63.25,63.29,63.22,63.24,17900.0,47.8316,47.8618,47.8089,47.824,17900.0
2007-05-08 14:30:00,63.25,63.28,63.19,63.2,23100.0,47.8316,47.8543,47.7862,47.7938,23100.0
2007-05-08 14:35:00,63.2,63.23,63.14,63.15,38500.0,47.7938,47.8165,47.7484,47.756,38500.0
2007-05-08 14:40:00,63.15,63.21,63.14,63.15,16500.0,47.756,47.8013,47.7484,47.756,16500.0
2007-05-08 14:45:00,63.15,63.23,63.14,63.2,31300.0,47.756,47.8165,47.7484,47.7938,31300.0
2007-05-08 14:50:00,63.2,63.2,63.05,63.08,51300.0,47.7938,47.7938,47.6803,47.703,51300.0
2007-05-08 14:55:00,63.09,63.14,63.07,63.14,29200.0,47.7106,47.7484,47.6955,47.7484,29200.0
2007-05-08 15:00:00,63.15,63.16,63.08,63.15,37900.0,47.756,47.7635,47.703,47.756,37900.0
2007-05-08 15:05:00,63.15,63.16,63.1,63.16,17900.0,47.756,47.7635,47.7181,47.7635,17900.0
2007-05-08 15:10:00,63.15,63.19,63.14,63.17,33400.0,47.756,47.7862,47.7484,47.7711,33400.0
2007-05-08 15:15:00,63.17,63.23,63.15,63.21,28100.0,47.7711,47.8165,47.756,47.8013,28100.0
2007-05-08 15:20:00,63.23,63.23,63.16,63.21,68200.0,47.8165,47.8165,47.7635,47.8013,68200.0
2007-05-08 15:25:00,63.21,63.27,63.2,63.22,32200.0,47.8013,47.8467,47.7938,47.8089,32200.0
2007-05-08 15:30:00,63.22,63.29,63.2,63.28,32900.0,47.8089,47.8618,47.7938,47.8543,32900.0
2007-05-08 15:35:00,63.26,63.27,63.19,63.25,32000.0,47.8391,47.8467,47.7862,47.8316,32000.0
2007-05-08 15:40:00,63.26,63.26,63.18,63.23,35000.0,47.8391,47.8391,47.7786,47.8165,35000.0
2007-05-08 15:45:00,63.23,63.29,63.2,63.27,53400.0,47.8165,47.8618,47.7938,47.8467,53400.0
2007-05-08 15:50:00,63.27,63.28,63.2,63.23,55500.0,47.8467,47.8543,47.7938,47.8165,55500.0
2007-05-08 15:55:00,63.22,63.3,63.21,63.29,72400.0,47.8089,47.8694,47.8013,47.8618,72400.0
2007-05-09 09:30:00,63.28,63.45,63.11,63.41,73900.0,47.8543,47.9828,47.7257,47.9526,73900.0
2007-05-09 09:35:00,63.41,63.43,63.25,63.33,24300.0,47.9526,47.9677,47.8316,47.8921,24300.0
2007-05-09 09:40:00,63.28,63.38,63.24,63.36,35900.0,47.8543,47.9299,47.824,47.9148,35900.0
2007-05-09 09:45:00,63.35,63.36,63.12,63.13,31400.0,47.9072,47.9148,47.7333,47.7408,31400.0
2007-05-09 09:50:00,63.14,63.2,63.1,63.1,30100.0,47.7484,47.7938,47.7181,47.7181,30100.0
2007-05-09 09:55:00,63.1,63.11,63.0,63.03,27500.0,47.7181,47.7257,47.6425,47.6652,27500.0
2007-05-09 10:00:00,63.02,63.17,63.02,63.16,20200.0,47.6576,47.7711,47.6576,47.7635,20200.0
2007-05-09 10:05:00,63.17,63.29,63.1,63.12,53900.0,47.7711,47.8618,47.7181,47.7333,53900.0
2007-05-09 10:10:00,63.11,63.2,63.1,63.11,34300.0,47.7257,47.7938,47.7181,47.7257,34300.0
2007-05-09 10:15:00,63.11,63.18,63.1,63.17,23700.0,47.7257,47.7786,47.7181,47.7711,23700.0
2007-05-09 10:20:00,63.17,63.21,63.12,63.17,38900.0,47.7711,47.8013,47.7333,47.7711,38900.0
2007-05-09 10:25:00,63.17,63.21,63.12,63.15,42100.0,47.7711,47.8013,47.7333,47.756,42100.0
2007-05-09 10:30:00,63.15,63.23,63.12,63.21,26100.0,47.756,47.8165,47.7333,47.8013,26100.0
2007-05-09 10:35:00,63.21,63.27,63.14,63.18,35800.0,47.8013,47.8467,47.7484,47.7786,35800.0
2007-05-09 10:40:00,63.17,63.19,63.12,63.15,27300.0,47.7711,47.7862,47.7333,47.756,27300.0
2007-05-09 10:45:00,63.16,63.18,63.1,63.16,17000.0,47.7635,47.7786,47.7181,47.7635,17000.0
2007-05-09 10:50:00,63.15,63.18,63.11,63.11,13800.0,47.756,47.7786,47.7257,47.7257,13800.0
2007-05-09 10:55:00,63.11,63.16,63.11,63.16,13300.0,47.7257,47.7635,47.7257,47.7635,13300.0
2007-05-09 11:00:00,63.15,63.17,63.13,63.15,18200.0,47.756,47.7711,47.7408,47.756,18200.0
2007-05-09 11:05:00,63.15,63.19,63.14,63.15,20300.0,47.756,47.7862,47.7484,47.756,20300.0
2007-05-09 11:10:00,63.14,63.26,63.14,63.23,50700.0,47.7484,47.8391,47.7484,47.8165,50700.0
2007-05-09 11:15:00,63.23,63.24,63.2,63.23,19900.0,47.8165,47.824,47.7938,47.8165,19900.0
2007-05-09 11:20:00,63.22,63.23,63.18,63.23,13400.0,47.8089,47.8165,47.7786,47.8165,13400.0
2007-05-09 11:25:00,63.23,63.27,63.23,63.23,21200.0,47.8165,47.8467,47.8165,47.8165,21200.0
2007-05-09 11:30:00,63.22,63.24,63.19,63.2,20300.0,47.8089,47.824,47.7862,47.7938,20300.0
2007-05-09 11:35:00,63.2,63.22,63.17,63.17,8000.0,47.7938,47.8089,47.7711,47.7711,8000.0
2007-05-09 11:40:00,63.18,63.18,63.13,63.14,23100.0,47.7786,47.7786,47.7408,47.7484,23100.0
2007-05-09 11:45:00,63.13,63.15,63.11,63.13,21100.0,47.7408,47.756,47.7257,47.7408,21100.0
2007-05-09 11:50:00,63.13,63.14,63.06,63.08,61400.0,47.7408,47.7484,47.6879,47.703,61400.0
2007-05-09 11:55:00,63.06,63.08,63.01,63.03,17500.0,47.6879,47.703,47.6501,47.6652,17500.0
2007-05-09 12:00:00,63.03,63.08,63.02,63.08,7800.0,47.6652,47.703,47.6576,47.703,7800.0
2007-05-09 12:05:00,63.08,63.15,63.08,63.13,49000.0,47.703,47.756,47.703,47.7408,49000.0
2007-05-09 12:10:00,63.12,63.16,63.12,63.16,16600.0,47.7333,47.7635,47.7333,47.7635,16600.0
2007-05-09 12:15:00,63.16,63.18,63.14,63.18,30000.0,47.7635,47.7786,47.7484,47.7786,30000.0
2007-05-09 12:20:00,63.18,63.25,63.17,63.17,23300.0,47.7786,47.8316,47.7711,47.7711,23300.0
2007-05-09 12:25:00,63.16,63.2,63.15,63.2,9100.0,47.7635,47.7938,47.756,47.7938,9100.0
2007-05-09 12:30:00,63.2,63.25,63.2,63.2,15900.0,47.7938,47.8316,47.7938,47.7938,15900.0
2007-05-09 12:35:00,63.21,63.3,63.19,63.3,35400.0,47.8013,47.8694,47.7862,47.8694,35400.0
2007-05-09 12:40:00,63.3,63.4,63.29,63.33,54500.0,47.8694,47.945,47.8618,47.8921,54500.0
2007-05-09 12:45:00,63.32,63.4,63.3,63.37,23100.0,47.8845,47.945,47.8694,47.9223,23100.0
2007-05-09 12:50:00,63.38,63.39,63.31,63.33,31800.0,47.9299,47.9374,47.8769,47.8921,31800.0
2007-05-09 12:55:00,63.31,63.31,63.27,63.29,24700.0,47.8769,47.8769,47.8467,47.8618,24700.0
2007-05-09 13:00:00,63.3,63.32,63.27,63.29,19500.0,47.8694,47.8845,47.8467,47.8618,19500.0
2007-05-09 13:05:00,63.29,63.29,63.22,63.25,14500.0,47.8618,47.8618,47.8089,47.8316,14500.0
2007-05-09 13:10:00,63.27,63.27,63.23,63.24,6400.0,47.8467,47.8467,47.8165,47.824,6400.0
2007-05-09 13:15:00,63.23,63.27,63.22,63.26,13100.0,47.8165,47.8467,47.8089,47.8391,13100.0
2007-05-09 13:20:00,63.26,63.28,63.26,63.28,14000.0,47.8391,47.8543,47.8391,47.8543,14000.0
2007-05-09 13:25:00,63.28,63.29,63.26,63.27,32000.0,47.8543,47.8618,47.8391,47.8467,32000.0
2007-05-09 13:30:00,63.27,63.3,63.27,63.28,27100.0,47.8467,47.8694,47.8467,47.8543,27100.0
2007-05-09 13:35:00,63.28,63.29,63.21,63.22,45800.0,47.8543,47.8618,47.8013,47.8089,45800.0
2007-05-09 13:40:00,63.23,63.25,63.21,63.22,17400.0,47.8165,47.8316,47.8013,47.8089,17400.0
2007-05-09 13:45:00,63.21,63.23,63.19,63.2,26500.0,47.8013,47.8165,47.7862,47.7938,26500.0
2007-05-09 13:50:00,63.2,63.25,63.17,63.19,16200.0,47.7938,47.8316,47.7711,47.7862,16200.0
2007-05-09 13:55:00,63.19,63.22,63.18,63.21,10900.0,47.7862,47.8089,47.7786,47.8013,10900.0
2007-05-09 14:00:00,63.2,63.25,63.19,63.24,37300.0,47.7938,47.8316,47.7862,47.824,37300.0
2007-05-09 14:05:00,63.25,63.3,63.2,63.23,55300.0,47.8316,47.8694,47.7938,47.8165,55300.0
2007-05-09 14:10:00,63.23,63.32,63.18,63.22,46700.0,47.8165,47.8845,47.7786,47.8089,46700.0
2007-05-09 14:15:00,63.21,63.29,62.85,63.1,147800.0,47.8013,47.8618,47.5291,47.7181,147800.0
2007-05-09 14:20:00,63.1,63.31,62.89,63.0,102500.0,47.7181,47.8769,47.5593,47.6425,102500.0
2007-05-09 14:25:00,63.02,63.1,62.82,63.03,121500.0,47.6576,47.7181,47.5064,47.6652,121500.0
2007-05-09 14:30:00,63.0,63.0,62.87,62.95,49000.0,47.6425,47.6425,47.5442,47.6047,49000.0
2007-05-09 14:35:00,62.94,63.09,62.92,63.05,73400.0,47.5971,47.7106,47.582,47.6803,73400.0
2007-05-09 14:40:00,63.06,63.22,62.99,63.21,52600.0,47.6879,47.8089,47.635,47.8013,52600.0
2007-05-09 14:45:00,63.21,63.29,63.13,63.25,83100.0,47.8013,47.8618,47.7408,47.8316,83100.0
2007-05-09 14:50:00,63.22,63.28,63.14,63.25,51000.0,47.8089,47.8543,47.7484,47.8316,51000.0
2007-05-09 14:55:00,63.25,63.29,63.15,63.16,32300.0,47.8316,47.8618,47.756,47.7635,32300.0
2007-05-09 15:00:00,63.16,63.26,63.12,63.26,42800.0,47.7635,47.8391,47.7333,47.8391,42800.0
2007-05-09 15:05:00,63.26,63.26,63.14,63.14,33000.0,47.8391,47.8391,47.7484,47.7484,33000.0
2007-05-09 15:10:00,63.16,63.16,63.05,63.13,79900.0,47.7635,47.7635,47.6803,47.7408,79900.0
2007-05-09 15:15:00,63.12,63.15,63.02,63.08,63000.0,47.7333,47.756,47.6576,47.703,63000.0
2007-05-09 15:20:00,63.09,63.17,63.08,63.17,33100.0,47.7106,47.7711,47.703,47.7711,33100.0
2007-05-09 15:25:00,63.15,63.3,63.14,63.3,40200.0,47.756,47.8694,47.7484,47.8694,40200.0
2007-05-09 15:30:00,63.3,63.3,63.2,63.23,47000.0,47.8694,47.8694,47.7938,47.8165,47000.0
2007-05-09 15:35:00,63.24,63.26,63.21,63.23,31700.0,47.824,47.8391,47.8013,47.8165,31700.0
2007-05-09 15:40:00,63.24,63.24,63.19,63.22,54000.0,47.824,47.824,47.7862,47.8089,54000.0
2007-05-09 15:45:00,63.22,63.28,63.16,63.18,68700.0,47.8089,47.8543,47.7635,47.7786,68700.0
2007-05-09 15:50:00,63.18,63.25,63.18,63.21,40400.0,47.7786,47.8316,47.7786,47.8013,40400.0
2007-05-09 15:55:00,63.21,63.28,63.2,63.28,84700.0,47.8013,47.8543,47.7938,47.8543,84700.0
2007-05-10 09:30:00,63.0,63.22,62.75,63.01,114200.0,47.6425,47.8089,47.4535,47.6501,114200.0
2007-05-10 09:35:00,63.01,63.15,62.94,63.08,34100.0,47.6501,47.756,47.5971,47.703,34100.0
2007-05-10 09:40:00,63.11,63.11,62.87,62.97,33000.0,47.7257,47.7257,47.5442,47.6198,33000.0
2007-05-10 09:45:00,62.92,63.04,62.88,62.95,32800.0,47.582,47.6728,47.5518,47.6047,32800.0
2007-05-10 09:50:00,62.96,63.05,62.91,62.95,67100.0,47.6123,47.6803,47.5745,47.6047,67100.0
2007-05-10 09:55:00,62.95,63.03,62.9,62.99,25700.0,47.6047,47.6652,47.5669,47.635,25700.0
2007-05-10 10:00:00,62.98,63.04,62.91,62.98,20900.0,47.6274,47.6728,47.5745,47.6274,20900.0
2007-05-10 10:05:00,62.98,63.05,62.95,63.03,54400.0,47.6274,47.6803,47.6047,47.6652,54400.0
2007-05-10 10:10:00,63.01,63.02,62.89,62.89,41600.0,47.6501,47.6576,47.5593,47.5593,41600.0
2007-05-10 10:15:00,62.89,62.99,62.89,62.96,47200.0,47.5593,47.635,47.5593,47.6123,47200.0
2007-05-10 10:20:00,62.95,63.01,62.91,63.0,51800.0,47.6047,47.6501,47.5745,47.6425,51800.0
2007-05-10 10:25:00,63.02,63.05,62.99,63.04,38200.0,47.6576,47.6803,47.635,47.6728,38200.0
2007-05-10 10:30:00,63.03,63.08,62.99,63.05,20200.0,47.6652,47.703,47.635,47.6803,20200.0
2007-05-10 10:35:00,63.04,63.08,63.0,63.05,27000.0,47.6728,47.703,47.6425,47.6803,27000.0
2007-05-10 10:40:00,63.05,63.08,62.99,63.03,38800.0,47.6803,47.703,47.635,47.6652,38800.0
2007-05-10 10:45:00,63.03,63.13,63.03,63.07,35100.0,47.6652,47.7408,47.6652,47.6955,35100.0
2007-05-10 10:50:00,63.07,63.08,63.05,63.07,18800.0,47.6955,47.703,47.6803,47.6955,18800.0
2007-05-10 10:55:00,63.06,63.1,63.04,63.06,41400.0,47.6879,47.7181,47.6728,47.6879,41400.0
2007-05-10 11:00:00,63.06,63.11,63.06,63.1,29300.0,47.6879,47.7257,47.6879,47.7181,29300.0
2007-05-10 11:05:00,63.1,63.12,63.03,63.04,35500.0,47.7181,47.7333,47.6652,47.6728,35500.0
2007-05-10 11:10:00,63.03,63.05,62.94,62.97,42900.0,47.6652,47.6803,47.5971,47.6198,42900.0
2007-05-10 11:15:00,62.96,63.02,62.92,63.01,59300.0,47.6123,47.6576,47.582,47.6501,59300.0
2007-05-10 11:20:00,63.02,63.03,62.7,62.7,57500.0,47.6576,47.6652,47.4156,47.4156,57500.0
2007-05-10 11:25:00,62.71,62.78,62.65,62.75,32400.0,47.4232,47.4761,47.3778,47.4535,32400.0
2007-05-10 11:30:00,62.76,62.86,62.75,62.81,25800.0,47.461,47.5366,47.4535,47.4988,25800.0
2007-05-10 11:35:00,62.83,62.89,62.83,62.85,35600.0,47.514,47.5593,47.514,47.5291,35600.0
2007-05-10 11:40:00,62.84,62.85,62.67,62.67,83400.0,47.5215,47.5291,47.393,47.393,83400.0
2007-05-10 11:45:00,62.69,62.71,62.55,62.56,172000.0,47.4081,47.4232,47.3022,47.3098,172000.0
2007-05-10 11:50:00,62.56,62.6,62.36,62.42,191100.0,47.3098,47.34,47.1585,47.2039,191100.0
2007-05-10 11:55:00,62.42,62.54,62.42,62.49,93000.0,47.2039,47.2947,47.2039,47.2568,93000.0
2007-05-10 12:00:00,62.5,62.5,62.24,62.36,95100.0,47.2644,47.2644,47.0678,47.1585,95100.0
2007-05-10 12:05:00,62.37,62.37,62.26,62.34,82800.0,47.1661,47.1661,47.0829,47.1434,82800.0
2007-05-10 12:10:00,62.36,62.38,62.3,62.37,51900.0,47.1585,47.1737,47.1132,47.1661,51900.0
2007-05-10 12:15:00,62.38,62.41,62.3,62.41,90400.0,47.1737,47.1963,47.1132,47.1963,90400.0
2007-05-10 12:20:00,62.42,62.55,62.42,62.54,87300.0,47.2039,47.3022,47.2039,47.2947,87300.0
2007-05-10 12:25:00,62.54,62.64,62.53,62.64,125300.0,47.2947,47.3703,47.2871,47.3703,125300.0
2007-05-10 12:30:00,62.63,62.72,62.62,62.7,62400.0,47.3627,47.4308,47.3551,47.4156,62400.0
2007-05-10 12:35:00,62.69,62.74,62.69,62.71,22800.0,47.4081,47.4459,47.4081,47.4232,22800.0
2007-05-10 12:40:00,62.71,62.79,62.71,62.72,55200.0,47.4232,47.4837,47.4232,47.4308,55200.0
2007-05-10 12:45:00,62.72,62.75,62.68,62.72,60600.0,47.4308,47.4535,47.4005,47.4308,60600.0
2007-05-10 12:50:00,62.72,62.85,62.7,62.82,57300.0,47.4308,47.5291,47.4156,47.5064,57300.0
2007-05-10 12:55:00,62.82,62.84,62.75,62.75,29600.0,47.5064,47.5215,47.4535,47.4535,29600.0
2007-05-10 13:00:00,62.75,62.83,62.75,62.82,53900.0,47.4535,47.514,47.4535,47.5064,53900.0
2007-05-10 13:05:00,62.82,62.82,62.77,62.79,67000.0,47.5064,47.5064,47.4686,47.4837,67000.0
2007-05-10 13:10:00,62.8,62.83,62.74,62.79,66100.0,47.4913,47.514,47.4459,47.4837,66100.0
2007-05-10 13:15:00,62.78,62.86,62.74,62.86,50400.0,47.4761,47.5366,47.4459,47.5366,50400.0
2007-05-10 13:20:00,62.86,62.87,62.76,62.79,119500.0,47.5366,47.5442,47.461,47.4837,119500.0
2007-05-10 13:25:00,62.8,62.86,62.79,62.81,43400.0,47.4913,47.5366,47.4837,47.4988,43400.0
2007-05-10 13:30:00,62.81,62.87,62.7,62.75,109300.0,47.4988,47.5442,47.4156,47.4535,109300.0
2007-05-10 13:35:00,62.75,62.8,62.72,62.79,65900.0,47.4535,47.4913,47.4308,47.4837,65900.0
2007-05-10 13:40:00,62.79,62.83,62.69,62.7,73500.0,47.4837,47.514,47.4081,47.4156,73500.0
2007-05-10 13:45:00,62.7,62.75,62.66,62.75,42800.0,47.4156,47.4535,47.3854,47.4535,42800.0
2007-05-10 13:50:00,62.75,62.82,62.75,62.79,18400.0,47.4535,47.5064,47.4535,47.4837,18400.0
2007-05-10 13:55:00,62.8,62.8,62.7,62.74,26100.0,47.4913,47.4913,47.4156,47.4459,26100.0
2007-05-10 14:00:00,62.72,62.89,62.71,62.86,31600.0,47.4308,47.5593,47.4232,47.5366,31600.0
2007-05-10 14:05:00,62.86,62.86,62.78,62.78,20800.0,47.5366,47.5366,47.4761,47.4761,20800.0
2007-05-10 14:10:00,62.78,62.78,62.75,62.75,31400.0,47.4761,47.4761,47.4535,47.4535,31400.0
2007-05-10 14:15:00,62.75,62.84,62.74,62.83,29100.0,47.4535,47.5215,47.4459,47.514,29100.0
2007-05-10 14:20:00,62.82,62.84,62.77,62.82,25200.0,47.5064,47.5215,47.4686,47.5064,25200.0
2007-05-10 14:25:00,62.81,62.88,62.8,62.84,34100.0,47.4988,47.5518,47.4913,47.5215,34100.0
2007-05-10 14:30:00,62.83,62.86,62.8,62.8,27800.0,47.514,47.5366,47.4913,47.4913,27800.0
2007-05-10 14:35:00,62.81,62.82,62.76,62.78,35000.0,47.4988,47.5064,47.461,47.4761,35000.0
2007-05-10 14:40:00,62.78,62.88,62.78,62.87,18500.0,47.4761,47.5518,47.4761,47.5442,18500.0
2007-05-10 14:45:00,62.87,62.91,62.82,62.89,33700.0,47.5442,47.5745,47.5064,47.5593,33700.0
2007-05-10 14:50:00,62.89,62.89,62.83,62.86,75500.0,47.5593,47.5593,47.514,47.5366,75500.0
2007-05-10 14:55:00,62.87,62.9,62.79,62.8,38000.0,47.5442,47.5669,47.4837,47.4913,38000.0
2007-05-10 15:00:00,62.79,62.79,62.7,62.76,74600.0,47.4837,47.4837,47.4156,47.461,74600.0
2007-05-10 15:05:00,62.77,62.8,62.73,62.75,46800.0,47.4686,47.4913,47.4383,47.4535,46800.0
2007-05-10 15:10:00,62.75,62.91,62.73,62.9,101500.0,47.4535,47.5745,47.4383,47.5669,101500.0
2007-05-10 15:15:00,62.9,62.94,62.88,62.89,46900.0,47.5669,47.5971,47.5518,47.5593,46900.0
2007-05-10 15:20:00,62.88,62.97,62.83,62.94,82800.0,47.5518,47.6198,47.514,47.5971,82800.0
2007-05-10 15:25:00,62.94,62.95,62.87,62.91,65500.0,47.5971,47.6047,47.5442,47.5745,65500.0
2007-05-10 15:30:00,62.92,62.98,62.91,62.96,111400.0,47.582,47.6274,47.5745,47.6123,111400.0
2007-05-10 15:35:00,62.96,63.0,62.91,62.91,66300.0,47.6123,47.6425,47.5745,47.5745,66300.0
2007-05-10 15:40:00,62.92,62.93,62.66,62.77,97300.0,47.582,47.5896,47.3854,47.4686,97300.0
2007-05-10 15:45:00,62.77,62.91,62.77,62.88,100000.0,47.4686,47.5745,47.4686,47.5518,100000.0
2007-05-10 15:50:00,62.88,62.89,62.74,62.74,101600.0,47.5518,47.5593,47.4459,47.4459,101600.0
2007-05-10 15:55:00,62.74,62.77,62.66,62.72,172600.0,47.4459,47.4686,47.3854,47.4308,172600.0
2007-05-11 09:30:00,62.75,63.0,62.51,62.87,115000.0,47.4535,47.6425,47.272,47.5442,115000.0
2007-05-11 09:35:00,62.9,62.9,62.3,62.64,62600.0,47.5669,47.5669,47.1132,47.3703,62600.0
2007-05-11 09:40:00,62.65,62.72,62.56,62.72,27700.0,47.3778,47.4308,47.3098,47.4308,27700.0
2007-05-11 09:45:00,62.73,62.91,62.71,62.76,54000.0,47.4383,47.5745,47.4232,47.461,54000.0
2007-05-11 09:50:00,62.76,62.78,62.64,62.64,41400.0,47.461,47.4761,47.3703,47.3703,41400.0
2007-05-11 09:55:00,62.63,62.63,62.46,62.48,58200.0,47.3627,47.3627,47.2342,47.2493,58200.0
2007-05-11 10:00:00,62.49,62.66,62.49,62.65,34000.0,47.2568,47.3854,47.2568,47.3778,34000.0
2007-05-11 10:05:00,62.66,62.66,62.51,62.6,38200.0,47.3854,47.3854,47.272,47.34,38200.0
2007-05-11 10:10:00,62.59,62.7,62.54,62.67,47300.0,47.3325,47.4156,47.2947,47.393,47300.0
2007-05-11 10:15:00,62.67,62.86,62.63,62.82,67100.0,47.393,47.5366,47.3627,47.5064,67100.0
2007-05-11 10:20:00,62.8,62.95,62.78,62.92,61800.0,47.4913,47.6047,47.4761,47.582,61800.0
2007-05-11 10:25:00,62.93,62.94,62.87,62.92,31400.0,47.5896,47.5971,47.5442,47.582,31400.0
2007-05-11 10:30:00,62.93,62.98,62.93,62.94,26400.0,47.5896,47.6274,47.5896,47.5971,26400.0
2007-05-11 10:35:00,62.93,62.94,62.82,62.82,32100.0,47.5896,47.5971,47.5064,47.5064,32100.0
2007-05-11 10:40:00,62.82,62.98,62.8,62.98,31600.0,47.5064,47.6274,47.4913,47.6274,31600.0
2007-05-11 10:45:00,62.96,62.97,62.93,62.95,20900.0,47.6123,47.6198,47.5896,47.6047,20900.0
2007-05-11 10:50:00,62.95,63.0,62.95,62.99,47300.0,47.6047,47.6425,47.6047,47.635,47300.0
2007-05-11 10:55:00,62.98,63.07,62.96,63.05,39900.0,47.6274,47.6955,47.6123,47.6803,39900.0
2007-05-11 11:00:00,63.07,63.12,63.03,63.05,70300.0,47.6955,47.7333,47.6652,47.6803,70300.0
2007-05-11 11:05:00,63.05,63.06,62.79,62.82,97200.0,47.6803,47.6879,47.4837,47.5064,97200.0
2007-05-11 11:10:00,62.84,62.94,62.83,62.88,16400.0,47.5215,47.5971,47.514,47.5518,16400.0
2007-05-11 11:15:00,62.88,62.89,62.81,62.82,23300.0,47.5518,47.5593,47.4988,47.5064,23300.0
2007-05-11 11:20:00,62.81,62.81,62.72,62.79,46800.0,47.4988,47.4988,47.4308,47.4837,46800.0
2007-05-11 11:25:00,62.78,62.8,62.75,62.78,20400.0,47.4761,47.4913,47.4535,47.4761,20400.0
2007-05-11 11:30:00,62.76,62.79,62.76,62.79,22000.0,47.461,47.4837,47.461,47.4837,22000.0
2007-05-11 11:35:00,62.78,62.82,62.73,62.74,29700.0,47.4761,47.5064,47.4383,47.4459,29700.0
2007-05-11 11:40:00,62.74,62.76,62.7,62.7,30100.0,47.4459,47.461,47.4156,47.4156,30100.0
2007-05-11 11:45:00,62.71,62.75,62.69,62.71,42800.0,47.4232,47.4535,47.4081,47.4232,42800.0
2007-05-11 11:50:00,62.7,62.7,62.63,62.67,25500.0,47.4156,47.4156,47.3627,47.393,25500.0
2007-05-11 11:55:00,62.67,62.82,62.67,62.8,27600.0,47.393,47.5064,47.393,47.4913,27600.0
2007-05-11 12:00:00,62.8,62.86,62.8,62.82,21300.0,47.4913,47.5366,47.4913,47.5064,21300.0
2007-05-11 12:05:00,62.81,62.81,62.74,62.75,15400.0,47.4988,47.4988,47.4459,47.4535,15400.0
2007-05-11 12:10:00,62.75,62.83,62.75,62.77,17000.0,47.4535,47.514,47.4535,47.4686,17000.0
2007-05-11 12:15:00,62.75,62.8,62.72,62.72,21600.0,47.4535,47.4913,47.4308,47.4308,21600.0
2007-05-11 12:20:00,62.71,62.71,62.57,62.63,54200.0,47.4232,47.4232,47.3173,47.3627,54200.0
2007-05-11 12:25:00,62.63,62.63,62.5,62.55,24000.0,47.3627,47.3627,47.2644,47.3022,24000.0
2007-05-11 12:30:00,62.55,62.63,62.54,62.62,27700.0,47.3022,47.3627,47.2947,47.3551,27700.0
2007-05-11 12:35:00,62.63,62.64,62.61,62.61,11600.0,47.3627,47.3703,47.3476,47.3476,11600.0
2007-05-11 12:40:00,62.61,62.67,62.58,62.67,19300.0,47.3476,47.393,47.3249,47.393,19300.0
2007-05-11 12:45:00,62.66,62.74,62.54,62.55,68200.0,47.3854,47.4459,47.2947,47.3022,68200.0
2007-05-11 12:50:00,62.55,62.57,62.52,62.57,16700.0,47.3022,47.3173,47.2795,47.3173,16700.0
2007-05-11 12:55:00,62.57,62.67,62.53,62.61,51300.0,47.3173,47.393,47.2871,47.3476,51300.0
2007-05-11 13:00:00,62.59,62.65,62.58,62.63,36900.0,47.3325,47.3778,47.3249,47.3627,36900.0
2007-05-11 13:05:00,62.63,62.65,62.59,62.59,31600.0,47.3627,47.3778,47.3325,47.3325,31600.0
2007-05-11 13:10:00,62.6,62.6,62.57,62.58,7300.0,47.34,47.34,47.3173,47.3249,7300.0
2007-05-11 13:15:00,62.58,62.6,62.56,62.57,17300.0,47.3249,47.34,47.3098,47.3173,17300.0
2007-05-11 13:20:00,62.56,62.61,62.55,62.6,26100.0,47.3098,47.3476,47.3022,47.34,26100.0
2007-05-11 13:25:00,62.61,62.67,62.61,62.66,41500.0,47.3476,47.393,47.3476,47.3854,41500.0
2007-05-11 13:30:00,62.65,62.67,62.63,62.64,12800.0,47.3778,47.393,47.3627,47.3703,12800.0
2007-05-11 13:35:00,62.64,62.69,62.63,62.67,32200.0,47.3703,47.4081,47.3627,47.393,32200.0
2007-05-11 13:40:00,62.67,62.68,62.55,62.56,23700.0,47.393,47.4005,47.3022,47.3098,23700.0
2007-05-11 13:45:00,62.58,62.62,62.57,62.62,17600.0,47.3249,47.3551,47.3173,47.3551,17600.0
2007-05-11 13:50:00,62.61,62.62,62.57,62.59,26400.0,47.3476,47.3551,47.3173,47.3325,26400.0
2007-05-11 13:55:00,62.57,62.59,62.53,62.55,28800.0,47.3173,47.3325,47.2871,47.3022,28800.0
2007-05-11 14:00:00,62.55,62.59,62.55,62.57,13200.0,47.3022,47.3325,47.3022,47.3173,13200.0
2007-05-11 14:05:00,62.56,62.57,62.52,62.56,18400.0,47.3098,47.3173,47.2795,47.3098,18400.0
2007-05-11 14:10:00,62.56,62.6,62.54,62.56,18300.0,47.3098,47.34,47.2947,47.3098,18300.0
2007-05-11 14:15:00,62.57,62.57,62.52,62.53,27100.0,47.3173,47.3173,47.2795,47.2871,27100.0
2007-05-11 14:20:00,62.52,62.56,62.52,62.55,23300.0,47.2795,47.3098,47.2795,47.3022,23300.0
2007-05-11 14:25:00,62.55,62.64,62.55,62.6,25400.0,47.3022,47.3703,47.3022,47.34,25400.0
2007-05-11 14:30:00,62.6,62.67,62.56,62.67,41000.0,47.34,47.393,47.3098,47.393,41000.0
2007-05-11 14:35:00,62.67,62.7,62.64,62.7,29800.0,47.393,47.4156,47.3703,47.4156,29800.0
2007-05-11 14:40:00,62.7,62.78,62.68,62.78,32800.0,47.4156,47.4761,47.4005,47.4761,32800.0
2007-05-11 14:45:00,62.78,62.78,62.72,62.74,24600.0,47.4761,47.4761,47.4308,47.4459,24600.0
2007-05-11 14:50:00,62.72,62.73,62.7,62.71,20800.0,47.4308,47.4383,47.4156,47.4232,20800.0
2007-05-11 14:55:00,62.71,62.73,62.71,62.71,17700.0,47.4232,47.4383,47.4232,47.4232,17700.0
2007-05-11 15:00:00,62.73,62.73,62.7,62.71,26600.0,47.4383,47.4383,47.4156,47.4232,26600.0
2007-05-11 15:05:00,62.72,62.72,62.59,62.63,72400.0,47.4308,47.4308,47.3325,47.3627,72400.0
2007-05-11 15:10:00,62.63,62.65,62.58,62.62,50400.0,47.3627,47.3778,47.3249,47.3551,50400.0
2007-05-11 15:15:00,62.62,62.72,62.61,62.71,46300.0,47.3551,47.4308,47.3476,47.4232,46300.0
2007-05-11 15:20:00,62.72,62.75,62.67,62.68,51300.0,47.4308,47.4535,47.393,47.4005,51300.0
2007-05-11 15:25:00,62.68,62.68,62.67,62.68,43400.0,47.4005,47.4005,47.393,47.4005,43400.0
2007-05-11 15:30:00,62.68,62.77,62.67,62.72,45000.0,47.4005,47.4686,47.393,47.4308,45000.0
2007-05-11 15:35:00,62.72,62.78,62.71,62.72,28500.0,47.4308,47.4761,47.4232,47.4308,28500.0
2007-05-11 15:40:00,62.73,62.78,62.71,62.76,40300.0,47.4383,47.4761,47.4232,47.461,40300.0
2007-05-11 15:45:00,62.76,62.78,62.67,62.77,66500.0,47.461,47.4761,47.393,47.4686,66500.0
2007-05-11 15:50:00,62.76,62.84,62.76,62.8,63700.0,47.461,47.5215,47.461,47.4913,63700.0
2007-05-11 15:55:00,62.81,62.97,62.8,62.97,188300.0,47.4988,47.6198,47.4913,47.6198,188300.0
2007-05-14 09:30:00,62.92,63.0,62.62,62.97,77400.0,47.582,47.6425,47.3551,47.6198,77400.0
2007-05-14 09:35:00,62.97,62.97,62.85,62.88,23800.0,47.6198,47.6198,47.5291,47.5518,23800.0
2007-05-14 09:40:00,62.91,62.93,62.85,62.88,15700.0,47.5745,47.5896,47.5291,47.5518,15700.0
2007-05-14 09:45:00,62.88,62.93,62.85,62.88,14800.0,47.5518,47.5896,47.5291,47.5518,14800.0
2007-05-14 09:50:00,62.86,62.94,62.85,62.93,30300.0,47.5366,47.5971,47.5291,47.5896,30300.0
2007-05-14 09:55:00,62.94,63.01,62.93,63.0,76300.0,47.5971,47.6501,47.5896,47.6425,76300.0
2007-05-14 10:00:00,63.0,63.01,62.93,63.0,81200.0,47.6425,47.6501,47.5896,47.6425,81200.0
2007-05-14 10:05:00,62.99,63.04,62.98,63.04,73900.0,47.635,47.6728,47.6274,47.6728,73900.0
2007-05-14 10:10:00,63.03,63.07,63.0,63.0,50400.0,47.6652,47.6955,47.6425,47.6425,50400.0
2007-05-14 10:15:00,63.0,63.02,62.99,63.0,36900.0,47.6425,47.6576,47.635,47.6425,36900.0
2007-05-14 10:20:00,62.99,63.03,62.97,63.03,50500.0,47.635,47.6652,47.6198,47.6652,50500.0
2007-05-14 10:25:00,63.04,63.14,63.0,63.05,41000.0,47.6728,47.7484,47.6425,47.6803,41000.0
2007-05-14 10:30:00,63.04,63.05,62.93,62.96,43300.0,47.6728,47.6803,47.5896,47.6123,43300.0
2007-05-14 10:35:00,62.97,62.97,62.86,62.95,36500.0,47.6198,47.6198,47.5366,47.6047,36500.0
2007-05-14 10:40:00,62.95,62.97,62.86,62.94,56100.0,47.6047,47.6198,47.5366,47.5971,56100.0
2007-05-14 10:45:00,62.93,62.99,62.92,62.98,36300.0,47.5896,47.635,47.582,47.6274,36300.0
2007-05-14 10:50:00,62.98,63.0,62.91,62.92,50700.0,47.6274,47.6425,47.5745,47.582,50700.0
2007-05-14 10:55:00,62.93,62.98,62.9,62.93,39400.0,47.5896,47.6274,47.5669,47.5896,39400.0
2007-05-14 11:00:00,62.94,62.96,62.92,62.93,47500.0,47.5971,47.6123,47.582,47.5896,47500.0
2007-05-14 11:05:00,62.93,62.95,62.88,62.88,38100.0,47.5896,47.6047,47.5518,47.5518,38100.0
2007-05-14 11:10:00,62.88,62.92,62.85,62.92,23000.0,47.5518,47.582,47.5291,47.582,23000.0
2007-05-14 11:15:00,62.91,62.98,62.87,62.98,37800.0,47.5745,47.6274,47.5442,47.6274,37800.0
2007-05-14 11:20:00,62.98,63.0,62.88,62.9,56800.0,47.6274,47.6425,47.5518,47.5669,56800.0
2007-05-14 11:25:00,62.9,62.95,62.88,62.89,27300.0,47.5669,47.6047,47.5518,47.5593,27300.0
2007-05-14 11:30:00,62.88,62.98,62.88,62.98,53400.0,47.5518,47.6274,47.5518,47.6274,53400.0
2007-05-14 11:35:00,62.97,63.01,62.94,63.01,27100.0,47.6198,47.6501,47.5971,47.6501,27100.0
2007-05-14 11:40:00,63.01,63.04,62.99,63.04,14800.0,47.6501,47.6728,47.635,47.6728,14800.0
2007-05-14 11:45:00,63.03,63.05,63.03,63.03,23300.0,47.6652,47.6803,47.6652,47.6652,23300.0
2007-05-14 11:50:00,63.02,63.03,62.96,62.97,39800.0,47.6576,47.6652,47.6123,47.6198,39800.0
2007-05-14 11:55:00,62.98,62.98,62.91,62.95,37000.0,47.6274,47.6274,47.5745,47.6047,37000.0
2007-05-14 12:00:00,62.96,63.03,62.96,62.99,21400.0,47.6123,47.6652,47.6123,47.635,21400.0
2007-05-14 12:05:00,62.99,63.05,62.96,63.04,51800.0,47.635,47.6803,47.6123,47.6728,51800.0
2007-05-14 12:10:00,63.02,63.09,63.02,63.03,27400.0,47.6576,47.7106,47.6576,47.6652,27400.0
2007-05-14 12:15:00,63.03,63.04,63.0,63.0,24400.0,47.6652,47.6728,47.6425,47.6425,24400.0
2007-05-14 12:20:00,63.01,63.01,62.95,62.95,25600.0,47.6501,47.6501,47.6047,47.6047,25600.0
2007-05-14 12:25:00,62.95,62.99,62.93,62.99,22600.0,47.6047,47.635,47.5896,47.635,22600.0
2007-05-14 12:30:00,62.99,63.02,62.97,63.0,15000.0,47.635,47.6576,47.6198,47.6425,15000.0
2007-05-14 12:35:00,63.0,63.02,62.94,62.95,32600.0,47.6425,47.6576,47.5971,47.6047,32600.0
2007-05-14 12:40:00,62.95,62.96,62.93,62.94,8100.0,47.6047,47.6123,47.5896,47.5971,8100.0
2007-05-14 12:45:00,62.95,62.98,62.94,62.98,8200.0,47.6047,47.6274,47.5971,47.6274,8200.0
2007-05-14 12:50:00,62.98,62.98,62.93,62.95,19200.0,47.6274,47.6274,47.5896,47.6047,19200.0
2007-05-14 12:55:00,62.95,62.97,62.94,62.94,20700.0,47.6047,47.6198,47.5971,47.5971,20700.0
2007-05-14 13:00:00,62.93,62.95,62.92,62.94,20500.0,47.5896,47.6047,47.582,47.5971,20500.0
2007-05-14 13:05:00,62.95,62.95,62.91,62.92,17900.0,47.6047,47.6047,47.5745,47.582,17900.0
2007-05-14 13:10:00,62.92,62.97,62.91,62.91,32400.0,47.582,47.6198,47.5745,47.5745,32400.0
2007-05-14 13:15:00,62.91,62.92,62.86,62.87,60600.0,47.5745,47.582,47.5366,47.5442,60600.0
2007-05-14 13:20:00,62.88,62.93,62.86,62.87,58900.0,47.5518,47.5896,47.5366,47.5442,58900.0
2007-05-14 13:25:00,62.86,62.89,62.83,62.83,43400.0,47.5366,47.5593,47.514,47.514,43400.0
2007-05-14 13:30:00,62.83,62.87,62.83,62.83,32500.0,47.514,47.5442,47.514,47.514,32500.0
2007-05-14 13:35:00,62.83,62.83,62.75,62.81,108000.0,47.514,47.514,47.4535,47.4988,108000.0
2007-05-14 13:40:00,62.82,62.84,62.68,62.73,70200.0,47.5064,47.5215,47.4005,47.4383,70200.0
2007-05-14 13:45:00,62.72,62.75,62.66,62.68,37600.0,47.4308,47.4535,47.3854,47.4005,37600.0
2007-05-14 13:50:00,62.68,62.7,62.63,62.69,51400.0,47.4005,47.4156,47.3627,47.4081,51400.0
2007-05-14 13:55:00,62.69,62.7,62.65,62.66,34700.0,47.4081,47.4156,47.3778,47.3854,34700.0
2007-05-14 14:00:00,62.66,62.68,62.5,62.55,75500.0,47.3854,47.4005,47.2644,47.3022,75500.0
2007-05-14 14:05:00,62.55,62.58,62.5,62.55,61300.0,47.3022,47.3249,47.2644,47.3022,61300.0
2007-05-14 14:10:00,62.55,62.56,62.46,62.49,61900.0,47.3022,47.3098,47.2342,47.2568,61900.0
2007-05-14 14:15:00,62.5,62.53,62.43,62.51,47700.0,47.2644,47.2871,47.2115,47.272,47700.0
2007-05-14 14:20:00,62.51,62.53,62.43,62.47,29300.0,47.272,47.2871,47.2115,47.2417,29300.0
2007-05-14 14:25:00,62.47,62.51,62.44,62.5,32800.0,47.2417,47.272,47.219,47.2644,32800.0
2007-05-14 14:30:00,62.49,62.57,62.49,62.53,30700.0,47.2568,47.3173,47.2568,47.2871,30700.0
2007-05-14 14:35:00,62.52,62.52,62.47,62.52,45700.0,47.2795,47.2795,47.2417,47.2795,45700.0
2007-05-14 14:40:00,62.53,62.54,62.48,62.52,48200.0,47.2871,47.2947,47.2493,47.2795,48200.0
2007-05-14 14:45:00,62.51,62.59,62.5,62.56,50300.0,47.272,47.3325,47.2644,47.3098,50300.0
2007-05-14 14:50:00,62.55,62.61,62.47,62.48,91600.0,47.3022,47.3476,47.2417,47.2493,91600.0
2007-05-14 14:55:00,62.46,62.49,62.44,62.48,41600.0,47.2342,47.2568,47.219,47.2493,41600.0
2007-05-14 15:00:00,62.48,62.57,62.43,62.54,106400.0,47.2493,47.3173,47.2115,47.2947,106400.0
2007-05-14 15:05:00,62.53,62.59,62.43,62.54,100100.0,47.2871,47.3325,47.2115,47.2947,100100.0
2007-05-14 15:10:00,62.53,62.55,62.5,62.51,43400.0,47.2871,47.3022,47.2644,47.272,43400.0
2007-05-14 15:15:00,62.52,62.57,62.49,62.5,56000.0,47.2795,47.3173,47.2568,47.2644,56000.0
2007-05-14 15:20:00,62.5,62.53,62.46,62.48,74000.0,47.2644,47.2871,47.2342,47.2493,74000.0
2007-05-14 15:25:00,62.48,62.48,62.4,62.46,110500.0,47.2493,47.2493,47.1888,47.2342,110500.0
2007-05-14 15:30:00,62.46,62.52,62.43,62.52,94800.0,47.2342,47.2795,47.2115,47.2795,94800.0
2007-05-14 15:35:00,62.53,62.54,62.42,62.42,72200.0,47.2871,47.2947,47.2039,47.2039,72200.0
2007-05-14 15:40:00,62.42,62.49,62.41,62.44,95800.0,47.2039,47.2568,47.1963,47.219,95800.0
2007-05-14 15:45:00,62.44,62.5,62.42,62.45,129000.0,47.219,47.2644,47.2039,47.2266,129000.0
2007-05-14 15:50:00,62.45,62.46,62.41,62.41,94900.0,47.2266,47.2342,47.1963,47.1963,94900.0
2007-05-14 15:55:00,62.41,62.46,62.35,62.45,174700.0,47.1963,47.2342,47.151,47.2266,174700.0
2007-05-15 09:30:00,62.65,63.38,62.42,63.3,146900.0,47.3778,47.9299,47.2039,47.8694,146900.0
2007-05-15 09:35:00,63.29,63.5,63.03,63.18,110600.0,47.8618,48.0206,47.6652,47.7786,110600.0
2007-05-15 09:40:00,63.19,63.19,63.0,63.04,66100.0,47.7862,47.7862,47.6425,47.6728,66100.0
2007-05-15 09:45:00,63.05,63.05,62.9,62.91,49800.0,47.6803,47.6803,47.5669,47.5745,49800.0
2007-05-15 09:50:00,62.91,62.96,62.85,62.85,85500.0,47.5745,47.6123,47.5291,47.5291,85500.0
2007-05-15 09:55:00,62.86,62.97,62.82,62.89,37600.0,47.5366,47.6198,47.5064,47.5593,37600.0
2007-05-15 10:00:00,62.9,63.05,62.9,63.0,77800.0,47.5669,47.6803,47.5669,47.6425,77800.0
2007-05-15 10:05:00,63.0,63.11,62.96,63.02,76000.0,47.6425,47.7257,47.6123,47.6576,76000.0
2007-05-15 10:10:00,63.01,63.25,63.01,63.14,112800.0,47.6501,47.8316,47.6501,47.7484,112800.0
2007-05-15 10:15:00,63.11,63.19,63.03,63.12,98600.0,47.7257,47.7862,47.6652,47.7333,98600.0
2007-05-15 10:20:00,63.11,63.21,63.02,63.19,98700.0,47.7257,47.8013,47.6576,47.7862,98700.0
2007-05-15 10:25:00,63.17,63.19,63.13,63.15,53200.0,47.7711,47.7862,47.7408,47.756,53200.0
2007-05-15 10:30:00,63.13,63.24,63.1,63.1,78100.0,47.7408,47.824,47.7181,47.7181,78100.0
2007-05-15 10:35:00,63.1,63.23,63.08,63.2,127700.0,47.7181,47.8165,47.703,47.7938,127700.0
2007-05-15 10:40:00,63.21,63.25,63.14,63.14,51200.0,47.8013,47.8316,47.7484,47.7484,51200.0
2007-05-15 10:45:00,63.15,63.28,63.13,63.24,53800.0,47.756,47.8543,47.7408,47.824,53800.0
2007-05-15 10:50:00,63.24,63.28,63.2,63.2,57900.0,47.824,47.8543,47.7938,47.7938,57900.0
2007-05-15 10:55:00,63.2,63.23,63.07,63.16,41300.0,47.7938,47.8165,47.6955,47.7635,41300.0
2007-05-15 11:00:00,63.16,63.17,63.05,63.1,55300.0,47.7635,47.7711,47.6803,47.7181,55300.0
2007-05-15 11:05:00,63.1,63.12,63.0,63.0,22300.0,47.7181,47.7333,47.6425,47.6425,22300.0
2007-05-15 11:10:00,63.01,63.15,63.0,63.14,56900.0,47.6501,47.756,47.6425,47.7484,56900.0
2007-05-15 11:15:00,63.13,63.2,63.11,63.15,40400.0,47.7408,47.7938,47.7257,47.756,40400.0
2007-05-15 11:20:00,63.15,63.23,63.14,63.14,41300.0,47.756,47.8165,47.7484,47.7484,41300.0
2007-05-15 11:25:00,63.13,63.24,63.08,63.2,37800.0,47.7408,47.824,47.703,47.7938,37800.0
2007-05-15 11:30:00,63.18,63.26,63.17,63.22,45600.0,47.7786,47.8391,47.7711,47.8089,45600.0
2007-05-15 11:35:00,63.22,63.35,63.19,63.35,39300.0,47.8089,47.9072,47.7862,47.9072,39300.0
2007-05-15 11:40:00,63.35,63.35,63.26,63.3,41000.0,47.9072,47.9072,47.8391,47.8694,41000.0
2007-05-15 11:45:00,63.29,63.33,63.25,63.3,48100.0,47.8618,47.8921,47.8316,47.8694,48100.0
2007-05-15 11:50:00,63.26,63.33,63.25,63.31,56100.0,47.8391,47.8921,47.8316,47.8769,56100.0
2007-05-15 11:55:00,63.31,63.34,63.27,63.3,29800.0,47.8769,47.8996,47.8467,47.8694,29800.0
2007-05-15 12:00:00,63.31,63.39,63.27,63.29,37900.0,47.8769,47.9374,47.8467,47.8618,37900.0
2007-05-15 12:05:00,63.28,63.34,63.27,63.32,38200.0,47.8543,47.8996,47.8467,47.8845,38200.0
2007-05-15 12:10:00,63.31,63.44,63.3,63.44,61600.0,47.8769,47.9753,47.8694,47.9753,61600.0
2007-05-15 12:15:00,63.44,63.44,63.35,63.37,49700.0,47.9753,47.9753,47.9072,47.9223,49700.0
2007-05-15 12:20:00,63.37,63.41,63.35,63.36,32000.0,47.9223,47.9526,47.9072,47.9148,32000.0
2007-05-15 12:25:00,63.35,63.47,63.35,63.46,36000.0,47.9072,47.9979,47.9072,47.9904,36000.0
2007-05-15 12:30:00,63.47,63.47,63.39,63.39,19800.0,47.9979,47.9979,47.9374,47.9374,19800.0
2007-05-15 12:35:00,63.39,63.47,63.39,63.44,42700.0,47.9374,47.9979,47.9374,47.9753,42700.0
2007-05-15 12:40:00,63.44,63.5,63.43,63.49,37400.0,47.9753,48.0206,47.9677,48.0131,37400.0
2007-05-15 12:45:00,63.48,63.48,63.39,63.43,28600.0,48.0055,48.0055,47.9374,47.9677,28600.0
2007-05-15 12:50:00,63.44,63.47,63.41,63.42,42900.0,47.9753,47.9979,47.9526,47.9601,42900.0
2007-05-15 12:55:00,63.43,63.47,63.4,63.47,27100.0,47.9677,47.9979,47.945,47.9979,27100.0
2007-05-15 13:00:00,63.45,63.48,63.38,63.42,57700.0,47.9828,48.0055,47.9299,47.9601,57700.0
2007-05-15 13:05:00,63.41,63.48,63.4,63.42,46000.0,47.9526,48.0055,47.945,47.9601,46000.0
2007-05-15 13:10:00,63.41,63.49,63.4,63.46,28000.0,47.9526,48.0131,47.945,47.9904,28000.0
2007-05-15 13:15:00,63.46,63.5,63.45,63.45,22200.0,47.9904,48.0206,47.9828,47.9828,22200.0
2007-05-15 13:20:00,63.44,63.49,63.44,63.45,23300.0,47.9753,48.0131,47.9753,47.9828,23300.0
2007-05-15 13:25:00,63.45,63.5,63.45,63.45,31600.0,47.9828,48.0206,47.9828,47.9828,31600.0
2007-05-15 13:30:00,63.45,63.47,63.42,63.46,54000.0,47.9828,47.9979,47.9601,47.9904,54000.0
2007-05-15 13:35:00,63.45,63.45,63.4,63.41,47300.0,47.9828,47.9828,47.945,47.9526,47300.0
2007-05-15 13:40:00,63.4,63.41,63.27,63.32,74100.0,47.945,47.9526,47.8467,47.8845,74100.0
2007-05-15 13:45:00,63.32,63.32,63.15,63.16,125300.0,47.8845,47.8845,47.756,47.7635,125300.0
2007-05-15 13:50:00,63.16,63.33,63.15,63.21,121000.0,47.7635,47.8921,47.756,47.8013,121000.0
2007-05-15 13:55:00,63.2,63.36,63.2,63.33,75800.0,47.7938,47.9148,47.7938,47.8921,75800.0
2007-05-15 14:00:00,63.33,63.35,63.2,63.2,46200.0,47.8921,47.9072,47.7938,47.7938,46200.0
2007-05-15 14:05:00,63.22,63.34,63.21,63.32,24800.0,47.8089,47.8996,47.8013,47.8845,24800.0
2007-05-15 14:10:00,63.32,63.32,63.19,63.19,35700.0,47.8845,47.8845,47.7862,47.7862,35700.0
2007-05-15 14:15:00,63.2,63.24,63.12,63.15,94600.0,47.7938,47.824,47.7333,47.756,94600.0
2007-05-15 14:20:00,63.14,63.18,63.11,63.14,25800.0,47.7484,47.7786,47.7257,47.7484,25800.0
2007-05-15 14:25:00,63.15,63.16,63.1,63.1,46500.0,47.756,47.7635,47.7181,47.7181,46500.0
2007-05-15 14:30:00,63.11,63.18,63.1,63.17,38300.0,47.7257,47.7786,47.7181,47.7711,38300.0
2007-05-15 14:35:00,63.18,63.18,63.1,63.1,122900.0,47.7786,47.7786,47.7181,47.7181,122900.0
2007-05-15 14:40:00,63.11,63.19,63.06,63.08,142100.0,47.7257,47.7862,47.6879,47.703,142100.0
2007-05-15 14:45:00,63.07,63.09,63.0,63.02,136200.0,47.6955,47.7106,47.6425,47.6576,136200.0
2007-05-15 14:50:00,63.03,63.17,63.03,63.12,106300.0,47.6652,47.7711,47.6652,47.7333,106300.0
2007-05-15 14:55:00,63.12,63.15,63.07,63.14,68400.0,47.7333,47.756,47.6955,47.7484,68400.0
2007-05-15 15:00:00,63.15,63.28,63.13,63.28,133700.0,47.756,47.8543,47.7408,47.8543,133700.0
2007-05-15 15:05:00,63.28,63.31,63.01,63.02,330300.0,47.8543,47.8769,47.6501,47.6576,330300.0
2007-05-15 15:10:00,63.02,63.07,62.95,63.05,343900.0,47.6576,47.6955,47.6047,47.6803,343900.0
2007-05-15 15:15:00,63.05,63.08,63.01,63.05,103700.0,47.6803,47.703,47.6501,47.6803,103700.0
2007-05-15 15:20:00,63.06,63.06,62.97,63.0,65400.0,47.6879,47.6879,47.6198,47.6425,65400.0
2007-05-15 15:25:00,63.0,63.08,62.99,63.03,41800.0,47.6425,47.703,47.635,47.6652,41800.0
2007-05-15 15:30:00,63.03,63.05,63.0,63.03,61100.0,47.6652,47.6803,47.6425,47.6652,61100.0
2007-05-15 15:35:00,63.04,63.12,63.0,63.12,114900.0,47.6728,47.7333,47.6425,47.7333,114900.0
2007-05-15 15:40:00,63.12,63.16,63.05,63.07,126500.0,47.7333,47.7635,47.6803,47.6955,126500.0
2007-05-15 15:45:00,63.07,63.09,63.02,63.04,61700.0,47.6955,47.7106,47.6576,47.6728,61700.0
2007-05-15 15:50:00,63.03,63.05,63.0,63.02,108700.0,47.6652,47.6803,47.6425,47.6576,108700.0
2007-05-15 15:55:00,63.03,63.07,63.01,63.04,94600.0,47.6652,47.6955,47.6501,47.6728,94600.0
2007-05-16 09:30:00,63.42,63.62,63.22,63.56,221800.0,47.9601,48.1114,47.8089,48.066,221800.0
2007-05-16 09:35:00,63.54,63.59,63.45,63.52,104300.0,48.0509,48.0887,47.9828,48.0358,104300.0
2007-05-16 09:40:00,63.5,63.52,63.43,63.45,108000.0,48.0206,48.0358,47.9677,47.9828,108000.0
2007-05-16 09:45:00,63.45,63.52,63.41,63.44,93800.0,47.9828,48.0358,47.9526,47.9753,93800.0
2007-05-16 09:50:00,63.42,63.47,63.39,63.46,63400.0,47.9601,47.9979,47.9374,47.9904,63400.0
2007-05-16 09:55:00,63.46,63.51,63.45,63.51,61900.0,47.9904,48.0282,47.9828,48.0282,61900.0
2007-05-16 10:00:00,63.53,63.53,63.47,63.5,119100.0,48.0433,48.0433,47.9979,48.0206,119100.0
2007-05-16 10:05:00,63.5,63.51,63.47,63.5,46300.0,48.0206,48.0282,47.9979,48.0206,46300.0
2007-05-16 10:10:00,63.5,63.62,63.49,63.59,91100.0,48.0206,48.1114,48.0131,48.0887,91100.0
2007-05-16 10:15:00,63.58,63.59,63.51,63.52,43600.0,48.0811,48.0887,48.0282,48.0358,43600.0
2007-05-16 10:20:00,63.51,63.52,63.5,63.51,38200.0,48.0282,48.0358,48.0206,48.0282,38200.0
2007-05-16 10:25:00,63.51,63.54,63.5,63.53,71700.0,48.0282,48.0509,48.0206,48.0433,71700.0
2007-05-16 10:30:00,63.53,63.56,63.47,63.48,88700.0,48.0433,48.066,47.9979,48.0055,88700.0
2007-05-16 10:35:00,63.49,63.51,63.44,63.44,108300.0,48.0131,48.0282,47.9753,47.9753,108300.0
2007-05-16 10:40:00,63.43,63.43,63.34,63.36,84600.0,47.9677,47.9677,47.8996,47.9148,84600.0
2007-05-16 10:45:00,63.36,63.49,63.34,63.49,103500.0,47.9148,48.0131,47.8996,48.0131,103500.0
2007-05-16 10:50:00,63.48,63.5,63.44,63.49,122600.0,48.0055,48.0206,47.9753,48.0131,122600.0
2007-05-16 10:55:00,63.49,63.5,63.42,63.44,64100.0,48.0131,48.0206,47.9601,47.9753,64100.0
2007-05-16 11:00:00,63.45,63.45,63.41,63.41,35700.0,47.9828,47.9828,47.9526,47.9526,35700.0
2007-05-16 11:05:00,63.42,63.42,63.34,63.4,85100.0,47.9601,47.9601,47.8996,47.945,85100.0
2007-05-16 11:10:00,63.4,63.4,63.25,63.26,68700.0,47.945,47.945,47.8316,47.8391,68700.0
2007-05-16 11:15:00,63.26,63.29,63.24,63.28,44500.0,47.8391,47.8618,47.824,47.8543,44500.0
2007-05-16 11:20:00,63.28,63.32,63.25,63.3,60500.0,47.8543,47.8845,47.8316,47.8694,60500.0
2007-05-16 11:25:00,63.3,63.37,63.29,63.36,29000.0,47.8694,47.9223,47.8618,47.9148,29000.0
2007-05-16 11:30:00,63.35,63.44,63.34,63.39,92900.0,47.9072,47.9753,47.8996,47.9374,92900.0
2007-05-16 11:35:00,63.41,63.53,63.4,63.52,78600.0,47.9526,48.0433,47.945,48.0358,78600.0
2007-05-16 11:40:00,63.52,63.55,63.5,63.51,37200.0,48.0358,48.0584,48.0206,48.0282,37200.0
2007-05-16 11:45:00,63.51,63.53,63.48,63.48,43700.0,48.0282,48.0433,48.0055,48.0055,43700.0
2007-05-16 11:50:00,63.49,63.5,63.45,63.49,50200.0,48.0131,48.0206,47.9828,48.0131,50200.0
2007-05-16 11:55:00,63.48,63.5,63.43,63.44,51100.0,48.0055,48.0206,47.9677,47.9753,51100.0
2007-05-16 12:00:00,63.45,63.5,63.44,63.46,21600.0,47.9828,48.0206,47.9753,47.9904,21600.0
2007-05-16 12:05:00,63.46,63.48,63.42,63.45,33400.0,47.9904,48.0055,47.9601,47.9828,33400.0
2007-05-16 12:10:00,63.46,63.5,63.44,63.48,32000.0,47.9904,48.0206,47.9753,48.0055,32000.0
2007-05-16 12:15:00,63.48,63.5,63.47,63.49,33800.0,48.0055,48.0206,47.9979,48.0131,33800.0
2007-05-16 12:20:00,63.49,63.5,63.46,63.46,26000.0,48.0131,48.0206,47.9904,47.9904,26000.0
2007-05-16 12:25:00,63.46,63.54,63.45,63.53,24600.0,47.9904,48.0509,47.9828,48.0433,24600.0
2007-05-16 12:30:00,63.53,63.59,63.53,63.57,31300.0,48.0433,48.0887,48.0433,48.0736,31300.0
2007-05-16 12:35:00,63.57,63.58,63.49,63.49,28700.0,48.0736,48.0811,48.0131,48.0131,28700.0
2007-05-16 12:40:00,63.48,63.49,63.43,63.44,23300.0,48.0055,48.0131,47.9677,47.9753,23300.0
2007-05-16 12:45:00,63.44,63.5,63.44,63.46,25400.0,47.9753,48.0206,47.9753,47.9904,25400.0
2007-05-16 12:50:00,63.45,63.49,63.44,63.48,24300.0,47.9828,48.0131,47.9753,48.0055,24300.0
2007-05-16 12:55:00,63.48,63.5,63.45,63.5,32700.0,48.0055,48.0206,47.9828,48.0206,32700.0
2007-05-16 13:00:00,63.49,63.5,63.46,63.48,20200.0,48.0131,48.0206,47.9904,48.0055,20200.0
2007-05-16 13:05:00,63.48,63.5,63.44,63.48,40600.0,48.0055,48.0206,47.9753,48.0055,40600.0
2007-05-16 13:10:00,63.48,63.48,63.45,63.46,22300.0,48.0055,48.0055,47.9828,47.9904,22300.0
2007-05-16 13:15:00,63.46,63.5,63.45,63.48,17200.0,47.9904,48.0206,47.9828,48.0055,17200.0
2007-05-16 13:20:00,63.47,63.5,63.46,63.46,23800.0,47.9979,48.0206,47.9904,47.9904,23800.0
2007-05-16 13:25:00,63.46,63.47,63.45,63.47,26700.0,47.9904,47.9979,47.9828,47.9979,26700.0
2007-05-16 13:30:00,63.47,63.5,63.47,63.49,40000.0,47.9979,48.0206,47.9979,48.0131,40000.0
2007-05-16 13:35:00,63.49,63.55,63.48,63.54,52700.0,48.0131,48.0584,48.0055,48.0509,52700.0
2007-05-16 13:40:00,63.54,63.59,63.52,63.58,50500.0,48.0509,48.0887,48.0358,48.0811,50500.0
2007-05-16 13:45:00,63.58,63.65,63.58,63.61,85300.0,48.0811,48.1341,48.0811,48.1038,85300.0
2007-05-16 13:50:00,63.61,63.64,63.57,63.63,50200.0,48.1038,48.1265,48.0736,48.1189,50200.0
2007-05-16 13:55:00,63.62,63.67,63.6,63.61,55900.0,48.1114,48.1492,48.0963,48.1038,55900.0
2007-05-16 14:00:00,63.6,63.71,63.6,63.7,43800.0,48.0963,48.1794,48.0963,48.1719,43800.0
2007-05-16 14:05:00,63.7,63.73,63.66,63.73,43400.0,48.1719,48.1946,48.1416,48.1946,43400.0
2007-05-16 14:10:00,63.74,63.75,63.73,63.73,33800.0,48.2021,48.2097,48.1946,48.1946,33800.0
2007-05-16 14:15:00,63.74,63.76,63.71,63.75,33900.0,48.2021,48.2173,48.1794,48.2097,33900.0
2007-05-16 14:20:00,63.75,63.77,63.71,63.72,41900.0,48.2097,48.2248,48.1794,48.187,41900.0
2007-05-16 14:25:00,63.72,63.76,63.7,63.76,40000.0,48.187,48.2173,48.1719,48.2173,40000.0
2007-05-16 14:30:00,63.75,63.77,63.67,63.68,38300.0,48.2097,48.2248,48.1492,48.1568,38300.0
2007-05-16 14:35:00,63.68,63.69,63.65,63.66,19700.0,48.1568,48.1643,48.1341,48.1416,19700.0
2007-05-16 14:40:00,63.66,63.7,63.65,63.7,17000.0,48.1416,48.1719,48.1341,48.1719,17000.0
2007-05-16 14:45:00,63.7,63.78,63.69,63.75,68400.0,48.1719,48.2324,48.1643,48.2097,68400.0
2007-05-16 14:50:00,63.75,63.75,63.72,63.74,34900.0,48.2097,48.2097,48.187,48.2021,34900.0
2007-05-16 14:55:00,63.74,63.76,63.74,63.75,27400.0,48.2021,48.2173,48.2021,48.2097,27400.0
2007-05-16 15:00:00,63.76,63.77,63.75,63.76,62000.0,48.2173,48.2248,48.2097,48.2173,62000.0
2007-05-16 15:05:00,63.77,63.77,63.73,63.76,55400.0,48.2248,48.2248,48.1946,48.2173,55400.0
2007-05-16 15:10:00,63.77,63.89,63.75,63.87,145400.0,48.2248,48.3156,48.2097,48.3004,145400.0
2007-05-16 15:15:00,63.88,63.89,63.78,63.81,93300.0,48.308,48.3156,48.2324,48.2551,93300.0
2007-05-16 15:20:00,63.81,63.85,63.79,63.82,71600.0,48.2551,48.2853,48.2399,48.2626,71600.0
2007-05-16 15:25:00,63.83,63.86,63.78,63.79,74600.0,48.2702,48.2929,48.2324,48.2399,74600.0
2007-05-16 15:30:00,63.79,63.88,63.78,63.87,67400.0,48.2399,48.308,48.2324,48.3004,67400.0
2007-05-16 15:35:00,63.87,63.89,63.78,63.79,123300.0,48.3004,48.3156,48.2324,48.2399,123300.0
2007-05-16 15:40:00,63.79,63.94,63.79,63.91,155400.0,48.2399,48.3534,48.2399,48.3307,155400.0
2007-05-16 15:45:00,63.92,63.92,63.85,63.88,160100.0,48.3382,48.3382,48.2853,48.308,160100.0
2007-05-16 15:50:00,63.88,64.0,63.87,63.99,224100.0,48.308,48.3987,48.3004,48.3912,224100.0
2007-05-16 15:55:00,63.99,64.0,63.95,63.99,283200.0,48.3912,48.3987,48.3609,48.3912,283200.0
2007-05-17 09:30:00,63.91,64.05,63.53,63.75,108000.0,48.3307,48.4366,48.0433,48.2097,108000.0
2007-05-17 09:35:00,63.75,63.82,63.69,63.7,42600.0,48.2097,48.2626,48.1643,48.1719,42600.0
2007-05-17 09:40:00,63.7,63.75,63.5,63.54,48300.0,48.1719,48.2097,48.0206,48.0509,48300.0
2007-05-17 09:45:00,63.55,63.63,63.52,63.62,39100.0,48.0584,48.1189,48.0358,48.1114,39100.0
2007-05-17 09:50:00,63.61,63.61,63.45,63.52,50700.0,48.1038,48.1038,47.9828,48.0358,50700.0
2007-05-17 09:55:00,63.48,63.5,63.46,63.47,38700.0,48.0055,48.0206,47.9904,47.9979,38700.0
2007-05-17 10:00:00,63.47,63.59,63.4,63.58,50500.0,47.9979,48.0887,47.945,48.0811,50500.0
2007-05-17 10:05:00,63.57,63.68,63.56,63.62,32200.0,48.0736,48.1568,48.066,48.1114,32200.0
2007-05-17 10:10:00,63.64,63.65,63.58,63.59,35300.0,48.1265,48.1341,48.0811,48.0887,35300.0
2007-05-17 10:15:00,63.6,63.6,63.5,63.51,42800.0,48.0963,48.0963,48.0206,48.0282,42800.0
2007-05-17 10:20:00,63.51,63.56,63.51,63.53,40300.0,48.0282,48.066,48.0282,48.0433,40300.0
2007-05-17 10:25:00,63.53,63.62,63.51,63.6,37100.0,48.0433,48.1114,48.0282,48.0963,37100.0
2007-05-17 10:30:00,63.61,63.61,63.51,63.51,15500.0,48.1038,48.1038,48.0282,48.0282,15500.0
2007-05-17 10:35:00,63.51,63.6,63.51,63.6,69200.0,48.0282,48.0963,48.0282,48.0963,69200.0
2007-05-17 10:40:00,63.59,63.59,63.48,63.52,35000.0,48.0887,48.0887,48.0055,48.0358,35000.0
2007-05-17 10:45:00,63.51,63.58,63.48,63.55,32200.0,48.0282,48.0811,48.0055,48.0584,32200.0
2007-05-17 10:50:00,63.55,63.55,63.49,63.52,29900.0,48.0584,48.0584,48.0131,48.0358,29900.0
2007-05-17 10:55:00,63.52,63.61,63.51,63.61,39200.0,48.0358,48.1038,48.0282,48.1038,39200.0
2007-05-17 11:00:00,63.61,63.7,63.61,63.7,42600.0,48.1038,48.1719,48.1038,48.1719,42600.0
2007-05-17 11:05:00,63.7,63.7,63.59,63.59,38800.0,48.1719,48.1719,48.0887,48.0887,38800.0
2007-05-17 11:10:00,63.61,63.62,63.52,63.56,23100.0,48.1038,48.1114,48.0358,48.066,23100.0
2007-05-17 11:15:00,63.56,63.56,63.5,63.5,18100.0,48.066,48.066,48.0206,48.0206,18100.0
2007-05-17 11:20:00,63.49,63.6,63.49,63.6,18800.0,48.0131,48.0963,48.0131,48.0963,18800.0
2007-05-17 11:25:00,63.6,63.6,63.5,63.5,13600.0,48.0963,48.0963,48.0206,48.0206,13600.0
2007-05-17 11:30:00,63.51,63.57,63.49,63.55,20000.0,48.0282,48.0736,48.0131,48.0584,20000.0
2007-05-17 11:35:00,63.55,63.55,63.5,63.54,26700.0,48.0584,48.0584,48.0206,48.0509,26700.0
2007-05-17 11:40:00,63.54,63.54,63.5,63.53,21500.0,48.0509,48.0509,48.0206,48.0433,21500.0
2007-05-17 11:45:00,63.52,63.68,63.51,63.57,49300.0,48.0358,48.1568,48.0282,48.0736,49300.0
2007-05-17 11:50:00,63.56,63.58,63.5,63.5,35200.0,48.066,48.0811,48.0206,48.0206,35200.0
2007-05-17 11:55:00,63.51,63.52,63.49,63.49,24500.0,48.0282,48.0358,48.0131,48.0131,24500.0
2007-05-17 12:00:00,63.5,63.55,63.49,63.5,50000.0,48.0206,48.0584,48.0131,48.0206,50000.0
2007-05-17 12:05:00,63.52,63.54,63.49,63.51,31000.0,48.0358,48.0509,48.0131,48.0282,31000.0
2007-05-17 12:10:00,63.51,63.54,63.51,63.54,30300.0,48.0282,48.0509,48.0282,48.0509,30300.0
2007-05-17 12:15:00,63.54,63.56,63.51,63.54,15800.0,48.0509,48.066,48.0282,48.0509,15800.0
2007-05-17 12:20:00,63.54,63.57,63.5,63.54,34800.0,48.0509,48.0736,48.0206,48.0509,34800.0
2007-05-17 12:25:00,63.54,63.6,63.54,63.57,11000.0,48.0509,48.0963,48.0509,48.0736,11000.0
2007-05-17 12:30:00,63.56,63.56,63.53,63.56,25100.0,48.066,48.066,48.0433,48.066,25100.0
2007-05-17 12:35:00,63.56,63.57,63.5,63.57,29800.0,48.066,48.0736,48.0206,48.0736,29800.0
2007-05-17 12:40:00,63.56,63.57,63.51,63.53,11900.0,48.066,48.0736,48.0282,48.0433,11900.0
2007-05-17 12:45:00,63.54,63.61,63.52,63.6,22200.0,48.0509,48.1038,48.0358,48.0963,22200.0
2007-05-17 12:50:00,63.6,63.62,63.56,63.56,34600.0,48.0963,48.1114,48.066,48.066,34600.0
2007-05-17 12:55:00,63.55,63.57,63.5,63.54,25400.0,48.0584,48.0736,48.0206,48.0509,25400.0
2007-05-17 13:00:00,63.54,63.59,63.53,63.59,28600.0,48.0509,48.0887,48.0433,48.0887,28600.0
2007-05-17 13:05:00,63.59,63.59,63.54,63.57,9700.0,48.0887,48.0887,48.0509,48.0736,9700.0
2007-05-17 13:10:00,63.59,63.59,63.55,63.55,18700.0,48.0887,48.0887,48.0584,48.0584,18700.0
2007-05-17 13:15:00,63.55,63.56,63.54,63.54,22600.0,48.0584,48.066,48.0509,48.0509,22600.0
2007-05-17 13:20:00,63.55,63.59,63.55,63.58,13400.0,48.0584,48.0887,48.0584,48.0811,13400.0
2007-05-17 13:25:00,63.6,63.61,63.56,63.59,27500.0,48.0963,48.1038,48.066,48.0887,27500.0
2007-05-17 13:30:00,63.59,63.61,63.58,63.6,22000.0,48.0887,48.1038,48.0811,48.0963,22000.0
2007-05-17 13:35:00,63.6,63.6,63.52,63.54,39400.0,48.0963,48.0963,48.0358,48.0509,39400.0
2007-05-17 13:40:00,63.52,63.56,63.52,63.54,36400.0,48.0358,48.066,48.0358,48.0509,36400.0
2007-05-17 13:45:00,63.54,63.55,63.52,63.52,25900.0,48.0509,48.0584,48.0358,48.0358,25900.0
2007-05-17 13:50:00,63.52,63.53,63.49,63.51,27900.0,48.0358,48.0433,48.0131,48.0282,27900.0
2007-05-17 13:55:00,63.5,63.53,63.48,63.52,22400.0,48.0206,48.0433,48.0055,48.0358,22400.0
2007-05-17 14:00:00,63.53,63.53,63.48,63.51,21400.0,48.0433,48.0433,48.0055,48.0282,21400.0
2007-05-17 14:05:00,63.5,63.55,63.5,63.55,32100.0,48.0206,48.0584,48.0206,48.0584,32100.0
2007-05-17 14:10:00,63.54,63.54,63.46,63.5,24900.0,48.0509,48.0509,47.9904,48.0206,24900.0
2007-05-17 14:15:00,63.5,63.58,63.5,63.57,36300.0,48.0206,48.0811,48.0206,48.0736,36300.0
2007-05-17 14:20:00,63.57,63.57,63.51,63.52,28600.0,48.0736,48.0736,48.0282,48.0358,28600.0
2007-05-17 14:25:00,63.52,63.54,63.51,63.54,18700.0,48.0358,48.0509,48.0282,48.0509,18700.0
2007-05-17 14:30:00,63.54,63.54,63.49,63.51,26300.0,48.0509,48.0509,48.0131,48.0282,26300.0
2007-05-17 14:35:00,63.5,63.53,63.48,63.49,31200.0,48.0206,48.0433,48.0055,48.0131,31200.0
2007-05-17 14:40:00,63.49,63.51,63.48,63.48,13500.0,48.0131,48.0282,48.0055,48.0055,13500.0
2007-05-17 14:45:00,63.49,63.56,63.48,63.53,46800.0,48.0131,48.066,48.0055,48.0433,46800.0
2007-05-17 14:50:00,63.53,63.59,63.53,63.59,76200.0,48.0433,48.0887,48.0433,48.0887,76200.0
2007-05-17 14:55:00,63.58,63.65,63.53,63.6,54900.0,48.0811,48.1341,48.0433,48.0963,54900.0
2007-05-17 15:00:00,63.59,63.75,63.58,63.74,42900.0,48.0887,48.2097,48.0811,48.2021,42900.0
2007-05-17 15:05:00,63.74,63.75,63.64,63.64,51500.0,48.2021,48.2097,48.1265,48.1265,51500.0
2007-05-17 15:10:00,63.66,63.75,63.64,63.75,33600.0,48.1416,48.2097,48.1265,48.2097,33600.0
2007-05-17 15:15:00,63.74,63.8,63.73,63.79,40500.0,48.2021,48.2475,48.1946,48.2399,40500.0
2007-05-17 15:20:00,63.8,63.8,63.74,63.75,51100.0,48.2475,48.2475,48.2021,48.2097,51100.0
2007-05-17 15:25:00,63.74,63.79,63.73,63.73,37300.0,48.2021,48.2399,48.1946,48.1946,37300.0
2007-05-17 15:30:00,63.73,63.75,63.69,63.7,26800.0,48.1946,48.2097,48.1643,48.1719,26800.0
2007-05-17 15:35:00,63.69,63.7,63.6,63.62,56600.0,48.1643,48.1719,48.0963,48.1114,56600.0
2007-05-17 15:40:00,63.62,63.63,63.58,63.61,86600.0,48.1114,48.1189,48.0811,48.1038,86600.0
2007-05-17 15:45:00,63.6,63.63,63.59,63.6,56500.0,48.0963,48.1189,48.0887,48.0963,56500.0
2007-05-17 15:50:00,63.59,63.61,63.58,63.59,76300.0,48.0887,48.1038,48.0811,48.0887,76300.0
2007-05-17 15:55:00,63.6,63.6,63.51,63.51,83000.0,48.0963,48.0963,48.0282,48.0282,83000.0
2007-05-18 09:30:00,63.8,64.08,63.75,64.01,901900.0,48.2475,48.4592,48.2097,48.4063,901900.0
2007-05-18 09:35:00,64.03,64.09,63.89,63.94,75300.0,48.4214,48.4668,48.3156,48.3534,75300.0
2007-05-18 09:40:00,63.95,64.09,63.94,64.07,44900.0,48.3609,48.4668,48.3534,48.4517,44900.0
2007-05-18 09:45:00,64.07,64.25,64.05,64.25,105000.0,48.4517,48.5878,48.4366,48.5878,105000.0
2007-05-18 09:50:00,64.24,64.24,64.14,64.22,57300.0,48.5802,48.5802,48.5046,48.5651,57300.0
2007-05-18 09:55:00,64.2,64.28,64.2,64.25,47500.0,48.55,48.6105,48.55,48.5878,47500.0
2007-05-18 10:00:00,64.24,64.25,64.02,64.05,105600.0,48.5802,48.5878,48.4139,48.4366,105600.0
2007-05-18 10:05:00,64.04,64.09,64.01,64.05,65200.0,48.429,48.4668,48.4063,48.4366,65200.0
2007-05-18 10:10:00,64.05,64.09,64.01,64.06,97200.0,48.4366,48.4668,48.4063,48.4441,97200.0
2007-05-18 10:15:00,64.06,64.09,64.0,64.0,74700.0,48.4441,48.4668,48.3987,48.3987,74700.0
2007-05-18 10:20:00,64.0,64.01,63.96,63.99,116700.0,48.3987,48.4063,48.3685,48.3912,116700.0
2007-05-18 10:25:00,63.99,64.03,63.97,63.97,44100.0,48.3912,48.4214,48.3761,48.3761,44100.0
2007-05-18 10:30:00,63.98,64.08,63.97,64.02,64400.0,48.3836,48.4592,48.3761,48.4139,64400.0
2007-05-18 10:35:00,64.02,64.02,63.95,63.95,22000.0,48.4139,48.4139,48.3609,48.3609,22000.0
2007-05-18 10:40:00,63.95,63.97,63.9,63.9,66600.0,48.3609,48.3761,48.3231,48.3231,66600.0
2007-05-18 10:45:00,63.9,63.95,63.9,63.92,16100.0,48.3231,48.3609,48.3231,48.3382,16100.0
2007-05-18 10:50:00,63.93,63.96,63.91,63.93,21600.0,48.3458,48.3685,48.3307,48.3458,21600.0
2007-05-18 10:55:00,63.94,63.94,63.87,63.9,73600.0,48.3534,48.3534,48.3004,48.3231,73600.0
2007-05-18 11:00:00,63.9,63.91,63.85,63.9,53400.0,48.3231,48.3307,48.2853,48.3231,53400.0
2007-05-18 11:05:00,63.9,63.94,63.89,63.92,64600.0,48.3231,48.3534,48.3156,48.3382,64600.0
2007-05-18 11:10:00,63.92,63.95,63.9,63.94,30900.0,48.3382,48.3609,48.3231,48.3534,30900.0
2007-05-18 11:15:00,63.94,63.99,63.93,63.99,35000.0,48.3534,48.3912,48.3458,48.3912,35000.0
2007-05-18 11:20:00,63.98,64.08,63.98,64.08,21800.0,48.3836,48.4592,48.3836,48.4592,21800.0
2007-05-18 11:25:00,64.08,64.15,64.08,64.15,26600.0,48.4592,48.5122,48.4592,48.5122,26600.0
2007-05-18 11:30:00,64.15,64.22,64.14,64.2,39200.0,48.5122,48.5651,48.5046,48.55,39200.0
2007-05-18 11:35:00,64.21,64.21,64.1,64.11,32100.0,48.5576,48.5576,48.4744,48.4819,32100.0
2007-05-18 11:40:00,64.12,64.16,64.12,64.15,19500.0,48.4895,48.5197,48.4895,48.5122,19500.0
2007-05-18 11:45:00,64.15,64.16,64.1,64.11,29500.0,48.5122,48.5197,48.4744,48.4819,29500.0
2007-05-18 11:50:00,64.11,64.12,64.09,64.1,14700.0,48.4819,48.4895,48.4668,48.4744,14700.0
2007-05-18 11:55:00,64.1,64.1,64.05,64.06,25500.0,48.4744,48.4744,48.4366,48.4441,25500.0
2007-05-18 12:00:00,64.06,64.07,64.04,64.04,15700.0,48.4441,48.4517,48.429,48.429,15700.0
2007-05-18 12:05:00,64.03,64.03,63.98,63.99,29800.0,48.4214,48.4214,48.3836,48.3912,29800.0
2007-05-18 12:10:00,63.98,64.02,63.96,64.01,75300.0,48.3836,48.4139,48.3685,48.4063,75300.0
2007-05-18 12:15:00,64.01,64.01,63.94,63.96,17100.0,48.4063,48.4063,48.3534,48.3685,17100.0
2007-05-18 12:20:00,63.95,64.04,63.94,64.0,75700.0,48.3609,48.429,48.3534,48.3987,75700.0
2007-05-18 12:25:00,64.0,64.04,63.96,64.03,32900.0,48.3987,48.429,48.3685,48.4214,32900.0
2007-05-18 12:30:00,64.02,64.03,63.98,64.01,9500.0,48.4139,48.4214,48.3836,48.4063,9500.0
2007-05-18 12:35:00,64.01,64.02,63.98,64.02,18400.0,48.4063,48.4139,48.3836,48.4139,18400.0
2007-05-18 12:40:00,64.01,64.05,63.97,63.98,31400.0,48.4063,48.4366,48.3761,48.3836,31400.0
2007-05-18 12:45:00,63.98,64.02,63.94,63.95,27100.0,48.3836,48.4139,48.3534,48.3609,27100.0
2007-05-18 12:50:00,63.95,64.01,63.95,64.0,32000.0,48.3609,48.4063,48.3609,48.3987,32000.0
2007-05-18 12:55:00,63.99,64.01,63.98,63.98,19600.0,48.3912,48.4063,48.3836,48.3836,19600.0
2007-05-18 13:00:00,63.99,63.99,63.95,63.96,17800.0,48.3912,48.3912,48.3609,48.3685,17800.0
2007-05-18 13:05:00,63.96,64.0,63.95,63.98,42000.0,48.3685,48.3987,48.3609,48.3836,42000.0
2007-05-18 13:10:00,63.97,64.01,63.94,64.0,26700.0,48.3761,48.4063,48.3534,48.3987,26700.0
2007-05-18 13:15:00,64.01,64.01,63.95,63.96,27600.0,48.4063,48.4063,48.3609,48.3685,27600.0
2007-05-18 13:20:00,63.96,63.99,63.95,63.96,59500.0,48.3685,48.3912,48.3609,48.3685,59500.0
2007-05-18 13:25:00,63.96,63.97,63.93,63.93,20100.0,48.3685,48.3761,48.3458,48.3458,20100.0
2007-05-18 13:30:00,63.94,63.94,63.87,63.89,165300.0,48.3534,48.3534,48.3004,48.3156,165300.0
2007-05-18 13:35:00,63.89,63.93,63.82,63.92,128800.0,48.3156,48.3458,48.2626,48.3382,128800.0
2007-05-18 13:40:00,63.92,64.01,63.92,64.0,46100.0,48.3382,48.4063,48.3382,48.3987,46100.0
2007-05-18 13:45:00,64.0,64.03,63.91,63.91,46100.0,48.3987,48.4214,48.3307,48.3307,46100.0
2007-05-18 13:50:00,63.91,63.94,63.91,63.94,12400.0,48.3307,48.3534,48.3307,48.3534,12400.0
2007-05-18 13:55:00,63.94,63.94,63.89,63.91,16100.0,48.3534,48.3534,48.3156,48.3307,16100.0
2007-05-18 14:00:00,63.89,63.97,63.89,63.94,44200.0,48.3156,48.3761,48.3156,48.3534,44200.0
2007-05-18 14:05:00,63.93,63.95,63.92,63.94,16000.0,48.3458,48.3609,48.3382,48.3534,16000.0
2007-05-18 14:10:00,63.94,63.94,63.9,63.94,19200.0,48.3534,48.3534,48.3231,48.3534,19200.0
2007-05-18 14:15:00,63.93,63.99,63.93,63.98,28700.0,48.3458,48.3912,48.3458,48.3836,28700.0
2007-05-18 14:20:00,63.98,63.98,63.91,63.91,38300.0,48.3836,48.3836,48.3307,48.3307,38300.0
2007-05-18 14:25:00,63.91,63.94,63.89,63.9,46200.0,48.3307,48.3534,48.3156,48.3231,46200.0
2007-05-18 14:30:00,63.9,63.91,63.89,63.9,57100.0,48.3231,48.3307,48.3156,48.3231,57100.0
2007-05-18 14:35:00,63.9,63.91,63.89,63.89,29300.0,48.3231,48.3307,48.3156,48.3156,29300.0
2007-05-18 14:40:00,63.89,63.9,63.83,63.85,58600.0,48.3156,48.3231,48.2702,48.2853,58600.0
2007-05-18 14:45:00,63.85,63.88,63.85,63.86,19600.0,48.2853,48.308,48.2853,48.2929,19600.0
2007-05-18 14:50:00,63.86,63.86,63.82,63.83,31700.0,48.2929,48.2929,48.2626,48.2702,31700.0
2007-05-18 14:55:00,63.84,63.86,63.82,63.83,19500.0,48.2778,48.2929,48.2626,48.2702,19500.0
2007-05-18 15:00:00,63.83,63.87,63.83,63.85,18700.0,48.2702,48.3004,48.2702,48.2853,18700.0
2007-05-18 15:05:00,63.84,63.84,63.76,63.78,48000.0,48.2778,48.2778,48.2173,48.2324,48000.0
2007-05-18 15:10:00,63.78,63.86,63.78,63.85,30100.0,48.2324,48.2929,48.2324,48.2853,30100.0
2007-05-18 15:15:00,63.85,63.92,63.77,63.91,44600.0,48.2853,48.3382,48.2248,48.3307,44600.0
2007-05-18 15:20:00,63.91,63.95,63.86,63.86,22900.0,48.3307,48.3609,48.2929,48.2929,22900.0
2007-05-18 15:25:00,63.86,63.87,63.85,63.86,18700.0,48.2929,48.3004,48.2853,48.2929,18700.0
2007-05-18 15:30:00,63.85,63.94,63.85,63.89,50300.0,48.2853,48.3534,48.2853,48.3156,50300.0
2007-05-18 15:35:00,63.89,63.94,63.87,63.91,34600.0,48.3156,48.3534,48.3004,48.3307,34600.0
2007-05-18 15:40:00,63.92,63.99,63.9,63.91,116700.0,48.3382,48.3912,48.3231,48.3307,116700.0
2007-05-18 15:45:00,63.91,63.93,63.87,63.9,45500.0,48.3307,48.3458,48.3004,48.3231,45500.0
2007-05-18 15:50:00,63.9,64.0,63.88,63.99,96900.0,48.3231,48.3987,48.308,48.3912,96900.0
2007-05-18 15:55:00,63.98,64.0,63.96,63.99,136700.0,48.3836,48.3987,48.3685,48.3912,136700.0
2007-05-21 09:30:00,63.99,64.0,63.88,63.94,77800.0,48.3912,48.3987,48.308,48.3534,77800.0
2007-05-21 09:35:00,63.95,63.96,63.86,63.93,43300.0,48.3609,48.3685,48.2929,48.3458,43300.0
2007-05-21 09:40:00,63.95,63.96,63.87,63.9,36100.0,48.3609,48.3685,48.3004,48.3231,36100.0
2007-05-21 09:45:00,63.91,63.98,63.91,63.95,34300.0,48.3307,48.3836,48.3307,48.3609,34300.0
2007-05-21 09:50:00,63.95,63.98,63.9,63.91,47500.0,48.3609,48.3836,48.3231,48.3307,47500.0
2007-05-21 09:55:00,63.91,63.99,63.89,63.98,63600.0,48.3307,48.3912,48.3156,48.3836,63600.0
2007-05-21 10:00:00,63.98,64.0,63.96,63.96,64900.0,48.3836,48.3987,48.3685,48.3685,64900.0
2007-05-21 10:05:00,63.97,64.0,63.95,64.0,64100.0,48.3761,48.3987,48.3609,48.3987,64100.0
2007-05-21 10:10:00,63.99,64.0,63.98,63.98,46300.0,48.3912,48.3987,48.3836,48.3836,46300.0
2007-05-21 10:15:00,63.98,64.0,63.98,63.99,62100.0,48.3836,48.3987,48.3836,48.3912,62100.0
2007-05-21 10:20:00,63.99,64.0,63.98,63.98,38300.0,48.3912,48.3987,48.3836,48.3836,38300.0
2007-05-21 10:25:00,63.99,63.99,63.98,63.99,18800.0,48.3912,48.3912,48.3836,48.3912,18800.0
2007-05-21 10:30:00,63.99,64.14,63.98,64.11,154000.0,48.3912,48.5046,48.3836,48.4819,154000.0
2007-05-21 10:35:00,64.12,64.25,64.12,64.17,80600.0,48.4895,48.5878,48.4895,48.5273,80600.0
2007-05-21 10:40:00,64.17,64.2,64.13,64.2,31900.0,48.5273,48.55,48.4971,48.55,31900.0
2007-05-21 10:45:00,64.2,64.29,64.19,64.19,104900.0,48.55,48.6181,48.5424,48.5424,104900.0
2007-05-21 10:50:00,64.19,64.27,64.15,64.2,66900.0,48.5424,48.6029,48.5122,48.55,66900.0
2007-05-21 10:55:00,64.19,64.19,64.07,64.07,34000.0,48.5424,48.5424,48.4517,48.4517,34000.0
2007-05-21 11:00:00,64.09,64.09,64.0,64.03,63700.0,48.4668,48.4668,48.3987,48.4214,63700.0
2007-05-21 11:05:00,64.04,64.11,64.03,64.08,16100.0,48.429,48.4819,48.4214,48.4592,16100.0
2007-05-21 11:10:00,64.08,64.12,64.07,64.08,10100.0,48.4592,48.4895,48.4517,48.4592,10100.0
2007-05-21 11:15:00,64.08,64.11,64.06,64.06,14000.0,48.4592,48.4819,48.4441,48.4441,14000.0
2007-05-21 11:20:00,64.05,64.13,64.05,64.12,10600.0,48.4366,48.4971,48.4366,48.4895,10600.0
2007-05-21 11:25:00,64.12,64.12,64.09,64.12,21200.0,48.4895,48.4895,48.4668,48.4895,21200.0
2007-05-21 11:30:00,64.11,64.12,64.05,64.09,25600.0,48.4819,48.4895,48.4366,48.4668,25600.0
2007-05-21 11:35:00,64.09,64.1,64.06,64.07,6800.0,48.4668,48.4744,48.4441,48.4517,6800.0
2007-05-21 11:40:00,64.06,64.06,64.02,64.03,109600.0,48.4441,48.4441,48.4139,48.4214,109600.0
2007-05-21 11:45:00,64.02,64.05,64.02,64.04,18800.0,48.4139,48.4366,48.4139,48.429,18800.0
2007-05-21 11:50:00,64.05,64.06,64.02,64.02,21900.0,48.4366,48.4441,48.4139,48.4139,21900.0
2007-05-21 11:55:00,64.03,64.06,64.02,64.06,22700.0,48.4214,48.4441,48.4139,48.4441,22700.0
2007-05-21 12:00:00,64.06,64.06,64.03,64.06,11800.0,48.4441,48.4441,48.4214,48.4441,11800.0
2007-05-21 12:05:00,64.06,64.17,64.06,64.17,26500.0,48.4441,48.5273,48.4441,48.5273,26500.0
2007-05-21 12:10:00,64.17,64.24,64.17,64.24,33100.0,48.5273,48.5802,48.5273,48.5802,33100.0
2007-05-21 12:15:00,64.24,64.35,64.24,64.32,42300.0,48.5802,48.6634,48.5802,48.6407,42300.0
2007-05-21 12:20:00,64.32,64.39,64.29,64.3,23000.0,48.6407,48.6937,48.6181,48.6256,23000.0
2007-05-21 12:25:00,64.3,64.37,64.28,64.36,23800.0,48.6256,48.6786,48.6105,48.671,23800.0
2007-05-21 12:30:00,64.36,64.4,64.34,64.4,37000.0,48.671,48.7012,48.6559,48.7012,37000.0
2007-05-21 12:35:00,64.4,64.4,64.33,64.36,41000.0,48.7012,48.7012,48.6483,48.671,41000.0
2007-05-21 12:40:00,64.35,64.38,64.29,64.31,23400.0,48.6634,48.6861,48.6181,48.6332,23400.0
2007-05-21 12:45:00,64.32,64.36,64.29,64.35,14500.0,48.6407,48.671,48.6181,48.6634,14500.0
2007-05-21 12:50:00,64.34,64.36,64.25,64.25,14200.0,48.6559,48.671,48.5878,48.5878,14200.0
2007-05-21 12:55:00,64.25,64.35,64.24,64.35,46000.0,48.5878,48.6634,48.5802,48.6634,46000.0
2007-05-21 13:00:00,64.34,64.45,64.3,64.36,59500.0,48.6559,48.7391,48.6256,48.671,59500.0
2007-05-21 13:05:00,64.35,64.36,64.35,64.36,30900.0,48.6634,48.671,48.6634,48.671,30900.0
2007-05-21 13:10:00,64.33,64.35,64.28,64.28,34300.0,48.6483,48.6634,48.6105,48.6105,34300.0
2007-05-21 13:15:00,64.29,64.42,64.27,64.42,50800.0,48.6181,48.7164,48.6029,48.7164,50800.0
2007-05-21 13:20:00,64.4,64.4,64.38,64.39,4000.0,48.7012,48.7012,48.6861,48.6937,4000.0
2007-05-21 13:25:00,64.38,64.45,64.35,64.35,15000.0,48.6861,48.7391,48.6634,48.6634,15000.0
2007-05-21 13:30:00,64.36,64.36,64.32,64.32,32600.0,48.671,48.671,48.6407,48.6407,32600.0
2007-05-21 13:35:00,64.32,64.37,64.3,64.37,27400.0,48.6407,48.6786,48.6256,48.6786,27400.0
2007-05-21 13:40:00,64.37,64.38,64.33,64.34,14800.0,48.6786,48.6861,48.6483,48.6559,14800.0
2007-05-21 13:45:00,64.32,64.36,64.32,64.33,9600.0,48.6407,48.671,48.6407,48.6483,9600.0
2007-05-21 13:50:00,64.33,64.39,64.33,64.38,28200.0,48.6483,48.6937,48.6483,48.6861,28200.0
2007-05-21 13:55:00,64.38,64.38,64.35,64.35,15000.0,48.6861,48.6861,48.6634,48.6634,15000.0
2007-05-21 14:00:00,64.35,64.38,64.34,64.38,20800.0,48.6634,48.6861,48.6559,48.6861,20800.0
2007-05-21 14:05:00,64.37,64.39,64.35,64.36,15600.0,48.6786,48.6937,48.6634,48.671,15600.0
2007-05-21 14:10:00,64.35,64.36,64.35,64.36,25800.0,48.6634,48.671,48.6634,48.671,25800.0
2007-05-21 14:15:00,64.37,64.41,64.37,64.4,19700.0,48.6786,48.7088,48.6786,48.7012,19700.0
2007-05-21 14:20:00,64.39,64.43,64.38,64.38,19800.0,48.6937,48.7239,48.6861,48.6861,19800.0
2007-05-21 14:25:00,64.39,64.41,64.38,64.38,14100.0,48.6937,48.7088,48.6861,48.6861,14100.0
2007-05-21 14:30:00,64.38,64.39,64.34,64.34,11200.0,48.6861,48.6937,48.6559,48.6559,11200.0
2007-05-21 14:35:00,64.34,64.35,64.31,64.32,7900.0,48.6559,48.6634,48.6332,48.6407,7900.0
2007-05-21 14:40:00,64.32,64.36,64.29,64.29,20900.0,48.6407,48.671,48.6181,48.6181,20900.0
2007-05-21 14:45:00,64.3,64.4,64.3,64.39,32400.0,48.6256,48.7012,48.6256,48.6937,32400.0
2007-05-21 14:50:00,64.38,64.41,64.36,64.37,16700.0,48.6861,48.7088,48.671,48.6786,16700.0
2007-05-21 14:55:00,64.36,64.37,64.26,64.31,41300.0,48.671,48.6786,48.5954,48.6332,41300.0
2007-05-21 15:00:00,64.32,64.35,64.24,64.26,38600.0,48.6407,48.6634,48.5802,48.5954,38600.0
2007-05-21 15:05:00,64.26,64.27,64.17,64.2,66100.0,48.5954,48.6029,48.5273,48.55,66100.0
2007-05-21 15:10:00,64.18,64.27,64.17,64.24,26000.0,48.5349,48.6029,48.5273,48.5802,26000.0
2007-05-21 15:15:00,64.23,64.25,64.17,64.2,38700.0,48.5727,48.5878,48.5273,48.55,38700.0
2007-05-21 15:20:00,64.2,64.23,64.15,64.2,57600.0,48.55,48.5727,48.5122,48.55,57600.0
2007-05-21 15:25:00,64.21,64.22,64.14,64.15,77600.0,48.5576,48.5651,48.5046,48.5122,77600.0
2007-05-21 15:30:00,64.16,64.19,64.15,64.17,34700.0,48.5197,48.5424,48.5122,48.5273,34700.0
2007-05-21 15:35:00,64.18,64.22,64.17,64.19,38100.0,48.5349,48.5651,48.5273,48.5424,38100.0
2007-05-21 15:40:00,64.18,64.26,64.18,64.24,89600.0,48.5349,48.5954,48.5349,48.5802,89600.0
2007-05-21 15:45:00,64.25,64.25,64.17,64.21,82100.0,48.5878,48.5878,48.5273,48.5576,82100.0
2007-05-21 15:50:00,64.21,64.27,64.2,64.26,68000.0,48.5576,48.6029,48.55,48.5954,68000.0
2007-05-21 15:55:00,64.25,64.31,64.23,64.24,90000.0,48.5878,48.6332,48.5727,48.5802,90000.0
2007-05-22 09:30:00,64.24,64.5,64.1,64.46,83900.0,48.5802,48.7769,48.4744,48.7466,83900.0
2007-05-22 09:35:00,64.49,64.49,64.22,64.26,48100.0,48.7693,48.7693,48.5651,48.5954,48100.0
2007-05-22 09:40:00,64.27,64.27,64.16,64.16,69400.0,48.6029,48.6029,48.5197,48.5197,69400.0
2007-05-22 09:45:00,64.16,64.23,64.13,64.13,74800.0,48.5197,48.5727,48.4971,48.4971,74800.0
2007-05-22 09:50:00,64.11,64.18,64.07,64.16,70100.0,48.4819,48.5349,48.4517,48.5197,70100.0
2007-05-22 09:55:00,64.15,64.21,64.12,64.12,35400.0,48.5122,48.5576,48.4895,48.4895,35400.0
2007-05-22 10:00:00,64.13,64.23,64.11,64.19,48800.0,48.4971,48.5727,48.4819,48.5424,48800.0
2007-05-22 10:05:00,64.2,64.24,64.1,64.13,49900.0,48.55,48.5802,48.4744,48.4971,49900.0
2007-05-22 10:10:00,64.13,64.19,64.1,64.15,42800.0,48.4971,48.5424,48.4744,48.5122,42800.0
2007-05-22 10:15:00,64.13,64.14,64.0,64.0,41200.0,48.4971,48.5046,48.3987,48.3987,41200.0
2007-05-22 10:20:00,64.0,64.03,63.94,63.98,47500.0,48.3987,48.4214,48.3534,48.3836,47500.0
2007-05-22 10:25:00,63.98,64.04,63.97,64.01,54800.0,48.3836,48.429,48.3761,48.4063,54800.0
2007-05-22 10:30:00,64.0,64.06,64.0,64.03,35000.0,48.3987,48.4441,48.3987,48.4214,35000.0
2007-05-22 10:35:00,64.01,64.04,63.99,64.01,77800.0,48.4063,48.429,48.3912,48.4063,77800.0
2007-05-22 10:40:00,64.02,64.14,64.02,64.02,42800.0,48.4139,48.5046,48.4139,48.4139,42800.0
2007-05-22 10:45:00,64.02,64.04,64.01,64.02,18600.0,48.4139,48.429,48.4063,48.4139,18600.0
2007-05-22 10:50:00,64.02,64.06,63.99,64.03,40600.0,48.4139,48.4441,48.3912,48.4214,40600.0
2007-05-22 10:55:00,64.03,64.1,63.98,63.99,37600.0,48.4214,48.4744,48.3836,48.3912,37600.0
2007-05-22 11:00:00,64.0,64.0,63.95,63.97,43900.0,48.3987,48.3987,48.3609,48.3761,43900.0
2007-05-22 11:05:00,63.97,64.01,63.96,64.0,16800.0,48.3761,48.4063,48.3685,48.3987,16800.0
2007-05-22 11:10:00,64.0,64.09,64.0,64.03,34300.0,48.3987,48.4668,48.3987,48.4214,34300.0
2007-05-22 11:15:00,64.03,64.03,63.99,64.0,29500.0,48.4214,48.4214,48.3912,48.3987,29500.0
2007-05-22 11:20:00,64.0,64.08,63.99,64.08,23700.0,48.3987,48.4592,48.3912,48.4592,23700.0
2007-05-22 11:25:00,64.09,64.12,64.09,64.11,23300.0,48.4668,48.4895,48.4668,48.4819,23300.0
2007-05-22 11:30:00,64.11,64.12,64.07,64.08,18200.0,48.4819,48.4895,48.4517,48.4592,18200.0
2007-05-22 11:35:00,64.08,64.09,64.04,64.07,29700.0,48.4592,48.4668,48.429,48.4517,29700.0
2007-05-22 11:40:00,64.07,64.07,64.01,64.01,29500.0,48.4517,48.4517,48.4063,48.4063,29500.0
2007-05-22 11:45:00,64.02,64.06,64.0,64.02,26000.0,48.4139,48.4441,48.3987,48.4139,26000.0
2007-05-22 11:50:00,64.02,64.04,64.01,64.01,16700.0,48.4139,48.429,48.4063,48.4063,16700.0
2007-05-22 11:55:00,64.01,64.05,63.99,63.99,34700.0,48.4063,48.4366,48.3912,48.3912,34700.0
2007-05-22 12:00:00,63.99,64.06,63.99,64.05,25500.0,48.3912,48.4441,48.3912,48.4366,25500.0
2007-05-22 12:05:00,64.05,64.1,64.05,64.06,25100.0,48.4366,48.4744,48.4366,48.4441,25100.0
2007-05-22 12:10:00,64.06,64.07,64.06,64.06,5800.0,48.4441,48.4517,48.4441,48.4441,5800.0
2007-05-22 12:15:00,64.06,64.07,64.03,64.04,14100.0,48.4441,48.4517,48.4214,48.429,14100.0
2007-05-22 12:20:00,64.04,64.05,64.0,64.02,60800.0,48.429,48.4366,48.3987,48.4139,60800.0
2007-05-22 12:25:00,64.02,64.03,63.97,63.98,28700.0,48.4139,48.4214,48.3761,48.3836,28700.0
2007-05-22 12:30:00,63.99,64.09,63.99,64.09,37100.0,48.3912,48.4668,48.3912,48.4668,37100.0
2007-05-22 12:35:00,64.09,64.1,64.02,64.04,35300.0,48.4668,48.4744,48.4139,48.429,35300.0
2007-05-22 12:40:00,64.05,64.1,64.04,64.1,18300.0,48.4366,48.4744,48.429,48.4744,18300.0
2007-05-22 12:45:00,64.09,64.1,64.06,64.09,20500.0,48.4668,48.4744,48.4441,48.4668,20500.0
2007-05-22 12:50:00,64.09,64.19,64.09,64.19,45200.0,48.4668,48.5424,48.4668,48.5424,45200.0
2007-05-22 12:55:00,64.19,64.28,64.19,64.25,58100.0,48.5424,48.6105,48.5424,48.5878,58100.0
2007-05-22 13:00:00,64.26,64.26,64.22,64.24,22600.0,48.5954,48.5954,48.5651,48.5802,22600.0
2007-05-22 13:05:00,64.24,64.29,64.24,64.26,50200.0,48.5802,48.6181,48.5802,48.5954,50200.0
2007-05-22 13:10:00,64.26,64.27,64.24,64.24,24000.0,48.5954,48.6029,48.5802,48.5802,24000.0
2007-05-22 13:15:00,64.25,64.25,64.17,64.23,34300.0,48.5878,48.5878,48.5273,48.5727,34300.0
2007-05-22 13:20:00,64.23,64.24,64.21,64.24,20600.0,48.5727,48.5802,48.5576,48.5802,20600.0
2007-05-22 13:25:00,64.24,64.26,64.21,64.23,59900.0,48.5802,48.5954,48.5576,48.5727,59900.0
2007-05-22 13:30:00,64.22,64.25,64.21,64.24,35200.0,48.5651,48.5878,48.5576,48.5802,35200.0
2007-05-22 13:35:00,64.22,64.25,64.21,64.23,26100.0,48.5651,48.5878,48.5576,48.5727,26100.0
2007-05-22 13:40:00,64.23,64.32,64.23,64.32,37300.0,48.5727,48.6407,48.5727,48.6407,37300.0
2007-05-22 13:45:00,64.32,64.32,64.26,64.27,23700.0,48.6407,48.6407,48.5954,48.6029,23700.0
2007-05-22 13:50:00,64.28,64.33,64.27,64.33,64900.0,48.6105,48.6483,48.6029,48.6483,64900.0
2007-05-22 13:55:00,64.33,64.35,64.29,64.29,33500.0,48.6483,48.6634,48.6181,48.6181,33500.0
2007-05-22 14:00:00,64.29,64.3,64.26,64.3,16200.0,48.6181,48.6256,48.5954,48.6256,16200.0
2007-05-22 14:05:00,64.3,64.35,64.3,64.33,44000.0,48.6256,48.6634,48.6256,48.6483,44000.0
2007-05-22 14:10:00,64.32,64.33,64.27,64.3,52400.0,48.6407,48.6483,48.6029,48.6256,52400.0
2007-05-22 14:15:00,64.3,64.3,64.27,64.28,38800.0,48.6256,48.6256,48.6029,48.6105,38800.0
2007-05-22 14:20:00,64.3,64.3,64.26,64.26,17600.0,48.6256,48.6256,48.5954,48.5954,17600.0
2007-05-22 14:25:00,64.27,64.3,64.26,64.3,22000.0,48.6029,48.6256,48.5954,48.6256,22000.0
2007-05-22 14:30:00,64.3,64.3,64.29,64.3,13800.0,48.6256,48.6256,48.6181,48.6256,13800.0
2007-05-22 14:35:00,64.3,64.3,64.17,64.19,65600.0,48.6256,48.6256,48.5273,48.5424,65600.0
2007-05-22 14:40:00,64.19,64.24,64.19,64.24,37600.0,48.5424,48.5802,48.5424,48.5802,37600.0
2007-05-22 14:45:00,64.24,64.25,64.23,64.24,11300.0,48.5802,48.5878,48.5727,48.5802,11300.0
2007-05-22 14:50:00,64.25,64.27,64.24,64.27,45900.0,48.5878,48.6029,48.5802,48.6029,45900.0
2007-05-22 14:55:00,64.27,64.29,64.26,64.28,32900.0,48.6029,48.6181,48.5954,48.6105,32900.0
2007-05-22 15:00:00,64.29,64.29,64.22,64.26,37700.0,48.6181,48.6181,48.5651,48.5954,37700.0
2007-05-22 15:05:00,64.26,64.32,64.26,64.32,40300.0,48.5954,48.6407,48.5954,48.6407,40300.0
2007-05-22 15:10:00,64.32,64.33,64.22,64.25,41500.0,48.6407,48.6483,48.5651,48.5878,41500.0
2007-05-22 15:15:00,64.26,64.34,64.26,64.31,60300.0,48.5954,48.6559,48.5954,48.6332,60300.0
2007-05-22 15:20:00,64.3,64.35,64.28,64.31,52100.0,48.6256,48.6634,48.6105,48.6332,52100.0
2007-05-22 15:25:00,64.3,64.37,64.28,64.34,49400.0,48.6256,48.6786,48.6105,48.6559,49400.0
2007-05-22 15:30:00,64.34,64.36,64.33,64.34,31100.0,48.6559,48.671,48.6483,48.6559,31100.0
2007-05-22 15:35:00,64.35,64.35,64.28,64.31,58200.0,48.6634,48.6634,48.6105,48.6332,58200.0
2007-05-22 15:40:00,64.32,64.37,64.3,64.3,58900.0,48.6407,48.6786,48.6256,48.6256,58900.0
2007-05-22 15:45:00,64.3,64.32,64.23,64.25,69800.0,48.6256,48.6407,48.5727,48.5878,69800.0
2007-05-22 15:50:00,64.25,64.29,64.22,64.28,68000.0,48.5878,48.6181,48.5651,48.6105,68000.0
2007-05-22 15:55:00,64.27,64.28,64.18,64.24,81100.0,48.6029,48.6105,48.5349,48.5802,81100.0
2007-05-23 09:30:00,64.22,64.44,64.12,64.44,168200.0,48.5651,48.7315,48.4895,48.7315,168200.0
2007-05-23 09:35:00,64.42,64.43,64.36,64.38,64000.0,48.7164,48.7239,48.671,48.6861,64000.0
2007-05-23 09:40:00,64.38,64.45,64.3,64.36,59600.0,48.6861,48.7391,48.6256,48.671,59600.0
2007-05-23 09:45:00,64.36,64.42,64.28,64.42,27600.0,48.671,48.7164,48.6105,48.7164,27600.0
2007-05-23 09:50:00,64.42,64.47,64.35,64.43,67000.0,48.7164,48.7542,48.6634,48.7239,67000.0
2007-05-23 09:55:00,64.43,64.49,64.35,64.47,41100.0,48.7239,48.7693,48.6634,48.7542,41100.0
2007-05-23 10:00:00,64.46,64.54,64.46,64.51,61900.0,48.7466,48.8071,48.7466,48.7844,61900.0
2007-05-23 10:05:00,64.51,64.53,64.35,64.38,84800.0,48.7844,48.7995,48.6634,48.6861,84800.0
2007-05-23 10:10:00,64.37,64.46,64.35,64.44,52500.0,48.6786,48.7466,48.6634,48.7315,52500.0
2007-05-23 10:15:00,64.44,64.65,64.44,64.65,60900.0,48.7315,48.8903,48.7315,48.8903,60900.0
2007-05-23 10:20:00,64.66,64.66,64.57,64.57,38500.0,48.8979,48.8979,48.8298,48.8298,38500.0
2007-05-23 10:25:00,64.58,64.64,64.58,64.61,29600.0,48.8374,48.8827,48.8374,48.86,29600.0
2007-05-23 10:30:00,64.62,64.64,64.45,64.58,92100.0,48.8676,48.8827,48.7391,48.8374,92100.0
2007-05-23 10:35:00,64.56,64.64,64.53,64.6,40500.0,48.8222,48.8827,48.7995,48.8525,40500.0
2007-05-23 10:40:00,64.59,64.64,64.54,64.63,45600.0,48.8449,48.8827,48.8071,48.8752,45600.0
2007-05-23 10:45:00,64.63,64.64,64.5,64.52,43600.0,48.8752,48.8827,48.7769,48.792,43600.0
2007-05-23 10:50:00,64.53,64.61,64.46,64.48,27100.0,48.7995,48.86,48.7466,48.7617,27100.0
2007-05-23 10:55:00,64.48,64.49,64.41,64.45,15600.0,48.7617,48.7693,48.7088,48.7391,15600.0
2007-05-23 11:00:00,64.45,64.5,64.4,64.48,24900.0,48.7391,48.7769,48.7012,48.7617,24900.0
2007-05-23 11:05:00,64.48,64.52,64.48,64.51,24800.0,48.7617,48.792,48.7617,48.7844,24800.0
2007-05-23 11:10:00,64.5,64.51,64.48,64.48,31400.0,48.7769,48.7844,48.7617,48.7617,31400.0
2007-05-23 11:15:00,64.48,64.49,64.42,64.45,39200.0,48.7617,48.7693,48.7164,48.7391,39200.0
2007-05-23 11:20:00,64.46,64.48,64.45,64.46,23400.0,48.7466,48.7617,48.7391,48.7466,23400.0
2007-05-23 11:25:00,64.45,64.46,64.43,64.44,41700.0,48.7391,48.7466,48.7239,48.7315,41700.0
2007-05-23 11:30:00,64.44,64.44,64.37,64.4,67600.0,48.7315,48.7315,48.6786,48.7012,67600.0
2007-05-23 11:35:00,64.4,64.43,64.38,64.4,95300.0,48.7012,48.7239,48.6861,48.7012,95300.0
2007-05-23 11:40:00,64.4,64.58,64.4,64.55,175800.0,48.7012,48.8374,48.7012,48.8147,175800.0
2007-05-23 11:45:00,64.55,64.58,64.45,64.48,77800.0,48.8147,48.8374,48.7391,48.7617,77800.0
2007-05-23 11:50:00,64.49,64.55,64.49,64.54,85100.0,48.7693,48.8147,48.7693,48.8071,85100.0
2007-05-23 11:55:00,64.55,64.55,64.36,64.4,53900.0,48.8147,48.8147,48.671,48.7012,53900.0
2007-05-23 12:00:00,64.42,64.53,64.36,64.51,78600.0,48.7164,48.7995,48.671,48.7844,78600.0
2007-05-23 12:05:00,64.51,64.52,64.44,64.45,27200.0,48.7844,48.792,48.7315,48.7391,27200.0
2007-05-23 12:10:00,64.44,64.47,64.42,64.44,29500.0,48.7315,48.7542,48.7164,48.7315,29500.0
2007-05-23 12:15:00,64.44,64.51,64.41,64.42,65300.0,48.7315,48.7844,48.7088,48.7164,65300.0
2007-05-23 12:20:00,64.42,64.43,64.35,64.38,28700.0,48.7164,48.7239,48.6634,48.6861,28700.0
2007-05-23 12:25:00,64.38,64.38,64.31,64.34,19100.0,48.6861,48.6861,48.6332,48.6559,19100.0
2007-05-23 12:30:00,64.34,64.48,64.34,64.38,69100.0,48.6559,48.7617,48.6559,48.6861,69100.0
2007-05-23 12:35:00,64.39,64.39,64.27,64.3,42700.0,48.6937,48.6937,48.6029,48.6256,42700.0
2007-05-23 12:40:00,64.3,64.35,64.27,64.3,21400.0,48.6256,48.6634,48.6029,48.6256,21400.0
2007-05-23 12:45:00,64.3,64.31,64.23,64.24,41500.0,48.6256,48.6332,48.5727,48.5802,41500.0
2007-05-23 12:50:00,64.25,64.27,64.24,64.27,41000.0,48.5878,48.6029,48.5802,48.6029,41000.0
2007-05-23 12:55:00,64.26,64.33,64.25,64.3,24100.0,48.5954,48.6483,48.5878,48.6256,24100.0
2007-05-23 13:00:00,64.31,64.39,64.29,64.38,49200.0,48.6332,48.6937,48.6181,48.6861,49200.0
2007-05-23 13:05:00,64.38,64.42,64.34,64.4,33900.0,48.6861,48.7164,48.6559,48.7012,33900.0
2007-05-23 13:10:00,64.4,64.41,64.37,64.39,28100.0,48.7012,48.7088,48.6786,48.6937,28100.0
2007-05-23 13:15:00,64.39,64.4,64.37,64.37,10800.0,48.6937,48.7012,48.6786,48.6786,10800.0
2007-05-23 13:20:00,64.38,64.39,64.34,64.35,21100.0,48.6861,48.6937,48.6559,48.6634,21100.0
2007-05-23 13:25:00,64.35,64.35,64.27,64.29,43800.0,48.6634,48.6634,48.6029,48.6181,43800.0
2007-05-23 13:30:00,64.29,64.35,64.28,64.35,12100.0,48.6181,48.6634,48.6105,48.6634,12100.0
2007-05-23 13:35:00,64.35,64.4,64.32,64.33,35100.0,48.6634,48.7012,48.6407,48.6483,35100.0
2007-05-23 13:40:00,64.33,64.33,64.23,64.23,41200.0,48.6483,48.6483,48.5727,48.5727,41200.0
2007-05-23 13:45:00,64.24,64.27,64.2,64.2,28800.0,48.5802,48.6029,48.55,48.55,28800.0
2007-05-23 13:50:00,64.19,64.24,64.15,64.21,34400.0,48.5424,48.5802,48.5122,48.5576,34400.0
2007-05-23 13:55:00,64.2,64.22,64.06,64.11,61100.0,48.55,48.5651,48.4441,48.4819,61100.0
2007-05-23 14:00:00,64.11,64.15,64.0,64.02,61600.0,48.4819,48.5122,48.3987,48.4139,61600.0
2007-05-23 14:05:00,64.01,64.06,63.96,64.03,32400.0,48.4063,48.4441,48.3685,48.4214,32400.0
2007-05-23 14:10:00,64.03,64.03,63.95,64.0,50000.0,48.4214,48.4214,48.3609,48.3987,50000.0
2007-05-23 14:15:00,64.0,64.03,63.85,63.88,54700.0,48.3987,48.4214,48.2853,48.308,54700.0
2007-05-23 14:20:00,63.88,63.91,63.77,63.88,95100.0,48.308,48.3307,48.2248,48.308,95100.0
2007-05-23 14:25:00,63.88,63.9,63.69,63.78,79800.0,48.308,48.3231,48.1643,48.2324,79800.0
2007-05-23 14:30:00,63.78,63.92,63.77,63.89,80300.0,48.2324,48.3382,48.2248,48.3156,80300.0
2007-05-23 14:35:00,63.88,63.91,63.84,63.87,68300.0,48.308,48.3307,48.2778,48.3004,68300.0
2007-05-23 14:40:00,63.87,63.9,63.81,63.88,74800.0,48.3004,48.3231,48.2551,48.308,74800.0
2007-05-23 14:45:00,63.89,64.04,63.89,64.0,101300.0,48.3156,48.429,48.3156,48.3987,101300.0
2007-05-23 14:50:00,63.99,64.05,63.98,64.03,44600.0,48.3912,48.4366,48.3836,48.4214,44600.0
2007-05-23 14:55:00,64.02,64.16,64.02,64.12,55200.0,48.4139,48.5197,48.4139,48.4895,55200.0
2007-05-23 15:00:00,64.11,64.14,64.09,64.11,36600.0,48.4819,48.5046,48.4668,48.4819,36600.0
2007-05-23 15:05:00,64.11,64.13,64.06,64.09,44700.0,48.4819,48.4971,48.4441,48.4668,44700.0
2007-05-23 15:10:00,64.07,64.13,64.02,64.12,80000.0,48.4517,48.4971,48.4139,48.4895,80000.0
2007-05-23 15:15:00,64.11,64.19,64.1,64.17,53500.0,48.4819,48.5424,48.4744,48.5273,53500.0
2007-05-23 15:20:00,64.15,64.18,64.09,64.18,67000.0,48.5122,48.5349,48.4668,48.5349,67000.0
2007-05-23 15:25:00,64.16,64.18,64.09,64.1,50500.0,48.5197,48.5349,48.4668,48.4744,50500.0
2007-05-23 15:30:00,64.1,64.16,64.06,64.14,45200.0,48.4744,48.5197,48.4441,48.5046,45200.0
2007-05-23 15:35:00,64.13,64.17,64.11,64.17,44300.0,48.4971,48.5273,48.4819,48.5273,44300.0
2007-05-23 15:40:00,64.18,64.19,64.09,64.18,60900.0,48.5349,48.5424,48.4668,48.5349,60900.0
2007-05-23 15:45:00,64.18,64.2,64.06,64.07,72000.0,48.5349,48.55,48.4441,48.4517,72000.0
2007-05-23 15:50:00,64.07,64.07,64.0,64.01,75600.0,48.4517,48.4517,48.3987,48.4063,75600.0
2007-05-23 15:55:00,64.01,64.02,63.87,63.91,131100.0,48.4063,48.4139,48.3004,48.3307,131100.0
2007-05-24 09:30:00,64.01,64.3,63.96,64.05,194500.0,48.4063,48.6256,48.3685,48.4366,194500.0
2007-05-24 09:35:00,64.05,64.16,64.01,64.06,71900.0,48.4366,48.5197,48.4063,48.4441,71900.0
2007-05-24 09:40:00,64.04,64.28,64.02,64.24,95900.0,48.429,48.6105,48.4139,48.5802,95900.0
2007-05-24 09:45:00,64.22,64.26,64.08,64.19,83900.0,48.5651,48.5954,48.4592,48.5424,83900.0
2007-05-24 09:50:00,64.19,64.37,64.19,64.37,61000.0,48.5424,48.6786,48.5424,48.6786,61000.0
2007-05-24 09:55:00,64.36,64.38,64.23,64.35,68200.0,48.671,48.6861,48.5727,48.6634,68200.0
2007-05-24 10:00:00,64.36,64.68,64.35,64.61,109900.0,48.671,48.913,48.6634,48.86,109900.0
2007-05-24 10:05:00,64.61,64.79,64.59,64.7,70000.0,48.86,48.9962,48.8449,48.9281,70000.0
2007-05-24 10:10:00,64.72,64.74,64.61,64.63,37500.0,48.9432,48.9584,48.86,48.8752,37500.0
2007-05-24 10:15:00,64.6,64.69,64.6,64.65,34900.0,48.8525,48.9205,48.8525,48.8903,34900.0
2007-05-24 10:20:00,64.66,64.69,64.5,64.5,85700.0,48.8979,48.9205,48.7769,48.7769,85700.0
2007-05-24 10:25:00,64.51,64.58,64.48,64.48,81500.0,48.7844,48.8374,48.7617,48.7617,81500.0
2007-05-24 10:30:00,64.49,64.6,64.47,64.57,87400.0,48.7693,48.8525,48.7542,48.8298,87400.0
2007-05-24 10:35:00,64.56,64.6,64.43,64.43,81200.0,48.8222,48.8525,48.7239,48.7239,81200.0
2007-05-24 10:40:00,64.43,64.5,64.35,64.37,65900.0,48.7239,48.7769,48.6634,48.6786,65900.0
2007-05-24 10:45:00,64.35,64.39,64.3,64.31,35700.0,48.6634,48.6937,48.6256,48.6332,35700.0
2007-05-24 10:50:00,64.3,64.36,64.25,64.3,59100.0,48.6256,48.671,48.5878,48.6256,59100.0
2007-05-24 10:55:00,64.3,64.3,64.1,64.19,119500.0,48.6256,48.6256,48.4744,48.5424,119500.0
2007-05-24 11:00:00,64.17,64.26,64.12,64.21,29200.0,48.5273,48.5954,48.4895,48.5576,29200.0
2007-05-24 11:05:00,64.2,64.33,64.19,64.31,37500.0,48.55,48.6483,48.5424,48.6332,37500.0
2007-05-24 11:10:00,64.3,64.32,64.25,64.32,23600.0,48.6256,48.6407,48.5878,48.6407,23600.0
2007-05-24 11:15:00,64.3,64.34,64.11,64.12,84600.0,48.6256,48.6559,48.4819,48.4895,84600.0
2007-05-24 11:20:00,64.11,64.35,64.11,64.25,169500.0,48.4819,48.6634,48.4819,48.5878,169500.0
2007-05-24 11:25:00,64.24,64.27,64.14,64.16,100000.0,48.5802,48.6029,48.5046,48.5197,100000.0
2007-05-24 11:30:00,64.17,64.28,64.14,64.22,115600.0,48.5273,48.6105,48.5046,48.5651,115600.0
2007-05-24 11:35:00,64.22,64.3,64.21,64.27,51500.0,48.5651,48.6256,48.5576,48.6029,51500.0
2007-05-24 11:40:00,64.26,64.32,64.25,64.32,76400.0,48.5954,48.6407,48.5878,48.6407,76400.0
2007-05-24 11:45:00,64.3,64.33,64.26,64.33,45100.0,48.6256,48.6483,48.5954,48.6483,45100.0
2007-05-24 11:50:00,64.34,64.36,64.31,64.35,34600.0,48.6559,48.671,48.6332,48.6634,34600.0
2007-05-24 11:55:00,64.34,64.35,64.26,64.3,543000.0,48.6559,48.6634,48.5954,48.6256,543000.0
2007-05-24 12:00:00,64.31,64.36,64.28,64.29,79300.0,48.6332,48.671,48.6105,48.6181,79300.0
2007-05-24 12:05:00,64.3,64.3,64.26,64.3,90100.0,48.6256,48.6256,48.5954,48.6256,90100.0
2007-05-24 12:10:00,64.3,64.3,64.22,64.22,61600.0,48.6256,48.6256,48.5651,48.5651,61600.0
2007-05-24 12:15:00,64.23,64.3,64.23,64.24,27500.0,48.5727,48.6256,48.5727,48.5802,27500.0
2007-05-24 12:20:00,64.24,64.26,64.19,64.21,77800.0,48.5802,48.5954,48.5424,48.5576,77800.0
2007-05-24 12:25:00,64.2,64.28,64.15,64.19,51800.0,48.55,48.6105,48.5122,48.5424,51800.0
2007-05-24 12:30:00,64.19,64.29,64.05,64.11,181800.0,48.5424,48.6181,48.4366,48.4819,181800.0
2007-05-24 12:35:00,64.11,64.19,64.05,64.11,87100.0,48.4819,48.5424,48.4366,48.4819,87100.0
2007-05-24 12:40:00,64.11,64.12,64.07,64.07,121000.0,48.4819,48.4895,48.4517,48.4517,121000.0
2007-05-24 12:45:00,64.08,64.3,64.0,64.06,197100.0,48.4592,48.6256,48.3987,48.4441,197100.0
2007-05-24 12:50:00,64.06,64.14,63.98,64.14,116900.0,48.4441,48.5046,48.3836,48.5046,116900.0
2007-05-24 12:55:00,64.14,64.17,64.08,64.1,107100.0,48.5046,48.5273,48.4592,48.4744,107100.0
2007-05-24 13:00:00,64.12,64.16,64.08,64.14,65900.0,48.4895,48.5197,48.4592,48.5046,65900.0
2007-05-24 13:05:00,64.12,64.13,64.05,64.09,36900.0,48.4895,48.4971,48.4366,48.4668,36900.0
2007-05-24 13:10:00,64.09,64.17,64.09,64.17,58400.0,48.4668,48.5273,48.4668,48.5273,58400.0
2007-05-24 13:15:00,64.18,64.3,64.18,64.3,66900.0,48.5349,48.6256,48.5349,48.6256,66900.0
2007-05-24 13:20:00,64.31,64.35,64.29,64.31,78900.0,48.6332,48.6634,48.6181,48.6332,78900.0
2007-05-24 13:25:00,64.31,64.35,64.21,64.3,98200.0,48.6332,48.6634,48.5576,48.6256,98200.0
2007-05-24 13:30:00,64.3,64.33,64.22,64.22,59900.0,48.6256,48.6483,48.5651,48.5651,59900.0
2007-05-24 13:35:00,64.23,64.28,64.2,64.24,25600.0,48.5727,48.6105,48.55,48.5802,25600.0
2007-05-24 13:40:00,64.25,64.27,64.21,64.23,44500.0,48.5878,48.6029,48.5576,48.5727,44500.0
2007-05-24 13:45:00,64.25,64.3,64.18,64.19,24600.0,48.5878,48.6256,48.5349,48.5424,24600.0
2007-05-24 13:50:00,64.19,64.27,64.17,64.24,38500.0,48.5424,48.6029,48.5273,48.5802,38500.0
2007-05-24 13:55:00,64.23,64.34,64.21,64.31,32200.0,48.5727,48.6559,48.5576,48.6332,32200.0
2007-05-24 14:00:00,64.32,64.34,64.28,64.3,48700.0,48.6407,48.6559,48.6105,48.6256,48700.0
2007-05-24 14:05:00,64.3,64.33,64.24,64.26,40800.0,48.6256,48.6483,48.5802,48.5954,40800.0
2007-05-24 14:10:00,64.26,64.3,64.2,64.21,50200.0,48.5954,48.6256,48.55,48.5576,50200.0
2007-05-24 14:15:00,64.2,64.27,64.2,64.25,31700.0,48.55,48.6029,48.55,48.5878,31700.0
2007-05-24 14:20:00,64.25,64.3,64.23,64.23,36800.0,48.5878,48.6256,48.5727,48.5727,36800.0
2007-05-24 14:25:00,64.22,64.26,64.18,64.26,51500.0,48.5651,48.5954,48.5349,48.5954,51500.0
2007-05-24 14:30:00,64.25,64.28,64.21,64.24,33100.0,48.5878,48.6105,48.5576,48.5802,33100.0
2007-05-24 14:35:00,64.24,64.24,64.15,64.17,74300.0,48.5802,48.5802,48.5122,48.5273,74300.0
2007-05-24 14:40:00,64.16,64.26,64.13,64.22,52000.0,48.5197,48.5954,48.4971,48.5651,52000.0
2007-05-24 14:45:00,64.21,64.23,64.11,64.12,47500.0,48.5576,48.5727,48.4819,48.4895,47500.0
2007-05-24 14:50:00,64.11,64.16,64.05,64.1,102100.0,48.4819,48.5197,48.4366,48.4744,102100.0
2007-05-24 14:55:00,64.1,64.11,64.02,64.05,70700.0,48.4744,48.4819,48.4139,48.4366,70700.0
2007-05-24 15:00:00,64.06,64.15,64.06,64.07,79600.0,48.4441,48.5122,48.4441,48.4517,79600.0
2007-05-24 15:05:00,64.07,64.11,64.0,64.11,99800.0,48.4517,48.4819,48.3987,48.4819,99800.0
2007-05-24 15:10:00,64.09,64.11,63.99,64.06,36000.0,48.4668,48.4819,48.3912,48.4441,36000.0
2007-05-24 15:15:00,64.05,64.07,63.99,64.0,60000.0,48.4366,48.4517,48.3912,48.3987,60000.0
2007-05-24 15:20:00,63.99,64.03,63.96,64.02,45800.0,48.3912,48.4214,48.3685,48.4139,45800.0
2007-05-24 15:25:00,64.03,64.04,63.99,64.04,85900.0,48.4214,48.429,48.3912,48.429,85900.0
2007-05-24 15:30:00,64.04,64.08,64.01,64.06,70300.0,48.429,48.4592,48.4063,48.4441,70300.0
2007-05-24 15:35:00,64.05,64.05,63.97,63.99,123800.0,48.4366,48.4366,48.3761,48.3912,123800.0
2007-05-24 15:40:00,63.99,64.07,63.99,64.07,80800.0,48.3912,48.4517,48.3912,48.4517,80800.0
2007-05-24 15:45:00,64.07,64.1,64.0,64.05,77900.0,48.4517,48.4744,48.3987,48.4366,77900.0
2007-05-24 15:50:00,64.04,64.05,63.96,63.98,52900.0,48.429,48.4366,48.3685,48.3836,52900.0
2007-05-24 15:55:00,63.98,64.07,63.93,64.02,224500.0,48.3836,48.4517,48.3458,48.4139,224500.0
2007-05-25 09:30:00,63.95,64.16,63.84,63.85,78100.0,48.3609,48.5197,48.2778,48.2853,78100.0
2007-05-25 09:35:00,63.9,64.04,63.75,63.77,49700.0,48.3231,48.429,48.2097,48.2248,49700.0
2007-05-25 09:40:00,63.79,63.93,63.76,63.86,51500.0,48.2399,48.3458,48.2173,48.2929,51500.0
2007-05-25 09:45:00,63.88,63.88,63.81,63.86,38500.0,48.308,48.308,48.2551,48.2929,38500.0
2007-05-25 09:50:00,63.88,63.97,63.84,63.95,67000.0,48.308,48.3761,48.2778,48.3609,67000.0
2007-05-25 09:55:00,63.94,63.97,63.91,63.94,30200.0,48.3534,48.3761,48.3307,48.3534,30200.0
2007-05-25 10:00:00,63.95,63.97,63.82,63.9,83900.0,48.3609,48.3761,48.2626,48.3231,83900.0
2007-05-25 10:05:00,63.89,63.95,63.84,63.93,47500.0,48.3156,48.3609,48.2778,48.3458,47500.0
2007-05-25 10:10:00,63.93,63.98,63.93,63.94,37800.0,48.3458,48.3836,48.3458,48.3534,37800.0
2007-05-25 10:15:00,63.94,63.99,63.93,63.94,40400.0,48.3534,48.3912,48.3458,48.3534,40400.0
2007-05-25 10:20:00,63.94,63.95,63.86,63.88,68000.0,48.3534,48.3609,48.2929,48.308,68000.0
2007-05-25 10:25:00,63.9,63.95,63.81,63.83,64800.0,48.3231,48.3609,48.2551,48.2702,64800.0
2007-05-25 10:30:00,63.83,63.94,63.82,63.93,50000.0,48.2702,48.3534,48.2626,48.3458,50000.0
2007-05-25 10:35:00,63.92,64.0,63.91,64.0,115600.0,48.3382,48.3987,48.3307,48.3987,115600.0
2007-05-25 10:40:00,64.0,64.1,63.97,64.05,83600.0,48.3987,48.4744,48.3761,48.4366,83600.0
2007-05-25 10:45:00,64.05,64.07,63.88,63.88,89900.0,48.4366,48.4517,48.308,48.308,89900.0
2007-05-25 10:50:00,63.88,63.94,63.86,63.9,73400.0,48.308,48.3534,48.2929,48.3231,73400.0
2007-05-25 10:55:00,63.9,63.93,63.87,63.92,38000.0,48.3231,48.3458,48.3004,48.3382,38000.0
2007-05-25 11:00:00,63.93,63.96,63.92,63.92,54400.0,48.3458,48.3685,48.3382,48.3382,54400.0
2007-05-25 11:05:00,63.93,63.93,63.83,63.88,47400.0,48.3458,48.3458,48.2702,48.308,47400.0
2007-05-25 11:10:00,63.87,63.9,63.84,63.88,32900.0,48.3004,48.3231,48.2778,48.308,32900.0
2007-05-25 11:15:00,63.88,63.94,63.83,63.88,36800.0,48.308,48.3534,48.2702,48.308,36800.0
2007-05-25 11:20:00,63.87,63.88,63.81,63.86,55200.0,48.3004,48.308,48.2551,48.2929,55200.0
2007-05-25 11:25:00,63.87,63.88,63.82,63.85,49200.0,48.3004,48.308,48.2626,48.2853,49200.0
2007-05-25 11:30:00,63.85,63.95,63.84,63.87,56400.0,48.2853,48.3609,48.2778,48.3004,56400.0
2007-05-25 11:35:00,63.88,63.97,63.87,63.95,38300.0,48.308,48.3761,48.3004,48.3609,38300.0
2007-05-25 11:40:00,63.95,63.95,63.89,63.89,25300.0,48.3609,48.3609,48.3156,48.3156,25300.0
2007-05-25 11:45:00,63.89,63.94,63.88,63.91,33700.0,48.3156,48.3534,48.308,48.3307,33700.0
2007-05-25 11:50:00,63.91,63.93,63.9,63.9,14000.0,48.3307,48.3458,48.3231,48.3231,14000.0
2007-05-25 11:55:00,63.9,63.94,63.88,63.93,20500.0,48.3231,48.3534,48.308,48.3458,20500.0
2007-05-25 12:00:00,63.94,63.94,63.88,63.91,24400.0,48.3534,48.3534,48.308,48.3307,24400.0
2007-05-25 12:05:00,63.91,63.94,63.89,63.93,29500.0,48.3307,48.3534,48.3156,48.3458,29500.0
2007-05-25 12:10:00,63.92,63.92,63.84,63.89,57300.0,48.3382,48.3382,48.2778,48.3156,57300.0
2007-05-25 12:15:00,63.89,63.94,63.87,63.93,31600.0,48.3156,48.3534,48.3004,48.3458,31600.0
2007-05-25 12:20:00,63.93,63.93,63.85,63.87,22900.0,48.3458,48.3458,48.2853,48.3004,22900.0
2007-05-25 12:25:00,63.86,63.89,63.78,63.81,46100.0,48.2929,48.3156,48.2324,48.2551,46100.0
2007-05-25 12:30:00,63.82,63.88,63.82,63.84,23000.0,48.2626,48.308,48.2626,48.2778,23000.0
2007-05-25 12:35:00,63.85,63.87,63.83,63.84,35200.0,48.2853,48.3004,48.2702,48.2778,35200.0
2007-05-25 12:40:00,63.85,63.85,63.79,63.83,46200.0,48.2853,48.2853,48.2399,48.2702,46200.0
2007-05-25 12:45:00,63.83,63.85,63.82,63.85,29700.0,48.2702,48.2853,48.2626,48.2853,29700.0
2007-05-25 12:50:00,63.85,63.85,63.78,63.79,34400.0,48.2853,48.2853,48.2324,48.2399,34400.0
2007-05-25 12:55:00,63.79,63.82,63.66,63.66,27900.0,48.2399,48.2626,48.1416,48.1416,27900.0
2007-05-25 13:00:00,63.66,63.78,63.66,63.78,27900.0,48.1416,48.2324,48.1416,48.2324,27900.0
2007-05-25 13:05:00,63.79,63.82,63.74,63.79,25400.0,48.2399,48.2626,48.2021,48.2399,25400.0
2007-05-25 13:10:00,63.79,63.86,63.74,63.77,90800.0,48.2399,48.2929,48.2021,48.2248,90800.0
2007-05-25 13:15:00,63.77,63.84,63.77,63.81,37400.0,48.2248,48.2778,48.2248,48.2551,37400.0
2007-05-25 13:20:00,63.79,63.86,63.78,63.85,22200.0,48.2399,48.2929,48.2324,48.2853,22200.0
2007-05-25 13:25:00,63.86,63.87,63.84,63.86,26400.0,48.2929,48.3004,48.2778,48.2929,26400.0
2007-05-25 13:30:00,63.86,63.89,63.85,63.86,40700.0,48.2929,48.3156,48.2853,48.2929,40700.0
2007-05-25 13:35:00,63.86,63.87,63.77,63.78,28900.0,48.2929,48.3004,48.2248,48.2324,28900.0
2007-05-25 13:40:00,63.78,63.79,63.73,63.74,52400.0,48.2324,48.2399,48.1946,48.2021,52400.0
2007-05-25 13:45:00,63.73,63.76,63.73,63.74,28600.0,48.1946,48.2173,48.1946,48.2021,28600.0
2007-05-25 13:50:00,63.74,63.74,63.71,63.72,17300.0,48.2021,48.2021,48.1794,48.187,17300.0
2007-05-25 13:55:00,63.71,63.72,63.69,63.69,12900.0,48.1794,48.187,48.1643,48.1643,12900.0
2007-05-25 14:00:00,63.68,63.78,63.68,63.76,33500.0,48.1568,48.2324,48.1568,48.2173,33500.0
2007-05-25 14:05:00,63.76,63.77,63.69,63.69,25100.0,48.2173,48.2248,48.1643,48.1643,25100.0
2007-05-25 14:10:00,63.68,63.71,63.67,63.7,30700.0,48.1568,48.1794,48.1492,48.1719,30700.0
2007-05-25 14:15:00,63.69,63.69,63.64,63.65,26600.0,48.1643,48.1643,48.1265,48.1341,26600.0
2007-05-25 14:20:00,63.64,63.7,63.64,63.68,33400.0,48.1265,48.1719,48.1265,48.1568,33400.0
2007-05-25 14:25:00,63.68,63.72,63.67,63.69,40800.0,48.1568,48.187,48.1492,48.1643,40800.0
2007-05-25 14:30:00,63.69,63.69,63.64,63.66,24700.0,48.1643,48.1643,48.1265,48.1416,24700.0
2007-05-25 14:35:00,63.65,63.69,63.65,63.66,26800.0,48.1341,48.1643,48.1341,48.1416,26800.0
2007-05-25 14:40:00,63.65,63.74,63.65,63.72,48100.0,48.1341,48.2021,48.1341,48.187,48100.0
2007-05-25 14:45:00,63.72,63.75,63.7,63.71,36000.0,48.187,48.2097,48.1719,48.1794,36000.0
2007-05-25 14:50:00,63.71,63.72,63.62,63.64,47500.0,48.1794,48.187,48.1114,48.1265,47500.0
2007-05-25 14:55:00,63.63,63.69,63.62,63.64,60900.0,48.1189,48.1643,48.1114,48.1265,60900.0
2007-05-25 15:00:00,63.64,63.65,63.62,63.63,22600.0,48.1265,48.1341,48.1114,48.1189,22600.0
2007-05-25 15:05:00,63.63,63.64,63.57,63.61,29900.0,48.1189,48.1265,48.0736,48.1038,29900.0
2007-05-25 15:10:00,63.59,63.63,63.56,63.56,55800.0,48.0887,48.1189,48.066,48.066,55800.0
2007-05-25 15:15:00,63.56,63.64,63.56,63.58,38500.0,48.066,48.1265,48.066,48.0811,38500.0
2007-05-25 15:20:00,63.57,63.62,63.55,63.61,43600.0,48.0736,48.1114,48.0584,48.1038,43600.0
2007-05-25 15:25:00,63.6,63.68,63.6,63.62,37300.0,48.0963,48.1568,48.0963,48.1114,37300.0
2007-05-25 15:30:00,63.61,63.66,63.58,63.58,51500.0,48.1038,48.1416,48.0811,48.0811,51500.0
2007-05-25 15:35:00,63.59,63.63,63.56,63.59,71800.0,48.0887,48.1189,48.066,48.0887,71800.0
2007-05-25 15:40:00,63.6,63.66,63.57,63.6,60700.0,48.0963,48.1416,48.0736,48.0963,60700.0
2007-05-25 15:45:00,63.6,63.63,63.57,63.63,59400.0,48.0963,48.1189,48.0736,48.1189,59400.0
2007-05-25 15:50:00,63.63,63.68,63.61,63.67,62300.0,48.1189,48.1568,48.1038,48.1492,62300.0
2007-05-25 15:55:00,63.67,63.69,63.61,63.66,81400.0,48.1492,48.1643,48.1038,48.1416,81400.0
2007-05-29 09:30:00,63.8,64.14,63.8,63.96,59400.0,48.2475,48.5046,48.2475,48.3685,59400.0
2007-05-29 09:35:00,63.95,64.09,63.89,63.99,47900.0,48.3609,48.4668,48.3156,48.3912,47900.0
2007-05-29 09:40:00,63.98,63.98,63.79,63.81,28100.0,48.3836,48.3836,48.2399,48.2551,28100.0
2007-05-29 09:45:00,63.81,63.84,63.75,63.78,80000.0,48.2551,48.2778,48.2097,48.2324,80000.0
2007-05-29 09:50:00,63.77,63.82,63.76,63.78,39800.0,48.2248,48.2626,48.2173,48.2324,39800.0
2007-05-29 09:55:00,63.78,63.92,63.77,63.9,34700.0,48.2324,48.3382,48.2248,48.3231,34700.0
2007-05-29 10:00:00,63.91,64.03,63.9,63.99,53600.0,48.3307,48.4214,48.3231,48.3912,53600.0
2007-05-29 10:05:00,63.99,64.05,63.94,63.94,78600.0,48.3912,48.4366,48.3534,48.3534,78600.0
2007-05-29 10:10:00,63.94,63.96,63.85,63.92,36900.0,48.3534,48.3685,48.2853,48.3382,36900.0
2007-05-29 10:15:00,63.93,63.94,63.85,63.93,43600.0,48.3458,48.3534,48.2853,48.3458,43600.0
2007-05-29 10:20:00,63.93,63.98,63.9,63.97,25900.0,48.3458,48.3836,48.3231,48.3761,25900.0
2007-05-29 10:25:00,63.98,64.1,63.97,64.09,48100.0,48.3836,48.4744,48.3761,48.4668,48100.0
2007-05-29 10:30:00,64.11,64.15,64.02,64.06,48600.0,48.4819,48.5122,48.4139,48.4441,48600.0
2007-05-29 10:35:00,64.07,64.15,64.01,64.12,68900.0,48.4517,48.5122,48.4063,48.4895,68900.0
2007-05-29 10:40:00,64.13,64.17,64.07,64.08,24400.0,48.4971,48.5273,48.4517,48.4592,24400.0
2007-05-29 10:45:00,64.1,64.19,64.1,64.17,15100.0,48.4744,48.5424,48.4744,48.5273,15100.0
2007-05-29 10:50:00,64.18,64.24,64.17,64.19,23300.0,48.5349,48.5802,48.5273,48.5424,23300.0
2007-05-29 10:55:00,64.2,64.21,64.1,64.1,27000.0,48.55,48.5576,48.4744,48.4744,27000.0
2007-05-29 11:00:00,64.11,64.13,64.07,64.13,29500.0,48.4819,48.4971,48.4517,48.4971,29500.0
2007-05-29 11:05:00,64.15,64.15,64.09,64.1,25300.0,48.5122,48.5122,48.4668,48.4744,25300.0
2007-05-29 11:10:00,64.09,64.2,64.09,64.14,99700.0,48.4668,48.55,48.4668,48.5046,99700.0
2007-05-29 11:15:00,64.15,64.15,64.08,64.08,20800.0,48.5122,48.5122,48.4592,48.4592,20800.0
2007-05-29 11:20:00,64.09,64.12,64.06,64.11,31500.0,48.4668,48.4895,48.4441,48.4819,31500.0
2007-05-29 11:25:00,64.11,64.16,64.06,64.11,59300.0,48.4819,48.5197,48.4441,48.4819,59300.0
2007-05-29 11:30:00,64.11,64.21,64.11,64.17,76500.0,48.4819,48.5576,48.4819,48.5273,76500.0
2007-05-29 11:35:00,64.18,64.2,64.14,64.19,38900.0,48.5349,48.55,48.5046,48.5424,38900.0
2007-05-29 11:40:00,64.2,64.21,64.18,64.2,42800.0,48.55,48.5576,48.5349,48.55,42800.0
2007-05-29 11:45:00,64.2,64.23,64.19,64.21,40800.0,48.55,48.5727,48.5424,48.5576,40800.0
2007-05-29 11:50:00,64.21,64.23,64.19,64.21,22400.0,48.5576,48.5727,48.5424,48.5576,22400.0
2007-05-29 11:55:00,64.21,64.25,64.12,64.12,54200.0,48.5576,48.5878,48.4895,48.4895,54200.0
2007-05-29 12:00:00,64.13,64.16,64.08,64.15,50000.0,48.4971,48.5197,48.4592,48.5122,50000.0
2007-05-29 12:05:00,64.16,64.19,64.13,64.13,25100.0,48.5197,48.5424,48.4971,48.4971,25100.0
2007-05-29 12:10:00,64.13,64.15,64.05,64.05,34900.0,48.4971,48.5122,48.4366,48.4366,34900.0
2007-05-29 12:15:00,64.05,64.08,64.03,64.07,43700.0,48.4366,48.4592,48.4214,48.4517,43700.0
2007-05-29 12:20:00,64.05,64.06,64.01,64.02,49700.0,48.4366,48.4441,48.4063,48.4139,49700.0
2007-05-29 12:25:00,64.02,64.06,63.94,64.02,76900.0,48.4139,48.4441,48.3534,48.4139,76900.0
2007-05-29 12:30:00,64.0,64.02,63.93,63.98,38400.0,48.3987,48.4139,48.3458,48.3836,38400.0
2007-05-29 12:35:00,63.97,64.0,63.95,63.98,30300.0,48.3761,48.3987,48.3609,48.3836,30300.0
2007-05-29 12:40:00,63.98,64.04,63.94,64.02,38500.0,48.3836,48.429,48.3534,48.4139,38500.0
2007-05-29 12:45:00,64.02,64.08,64.02,64.07,27000.0,48.4139,48.4592,48.4139,48.4517,27000.0
2007-05-29 12:50:00,64.08,64.1,64.05,64.06,34500.0,48.4592,48.4744,48.4366,48.4441,34500.0
2007-05-29 12:55:00,64.06,64.09,63.95,63.97,54200.0,48.4441,48.4668,48.3609,48.3761,54200.0
2007-05-29 13:00:00,63.98,63.99,63.88,63.9,20700.0,48.3836,48.3912,48.308,48.3231,20700.0
2007-05-29 13:05:00,63.9,63.97,63.88,63.96,10900.0,48.3231,48.3761,48.308,48.3685,10900.0
2007-05-29 13:10:00,63.96,63.99,63.95,63.95,10700.0,48.3685,48.3912,48.3609,48.3609,10700.0
2007-05-29 13:15:00,63.96,63.97,63.9,63.91,10200.0,48.3685,48.3761,48.3231,48.3307,10200.0
2007-05-29 13:20:00,63.91,63.91,63.85,63.86,54900.0,48.3307,48.3307,48.2853,48.2929,54900.0
2007-05-29 13:25:00,63.86,63.89,63.84,63.89,43800.0,48.2929,48.3156,48.2778,48.3156,43800.0
2007-05-29 13:30:00,63.88,63.93,63.87,63.93,11400.0,48.308,48.3458,48.3004,48.3458,11400.0
2007-05-29 13:35:00,63.93,63.95,63.87,63.94,33900.0,48.3458,48.3609,48.3004,48.3534,33900.0
2007-05-29 13:40:00,63.94,64.02,63.93,63.98,30800.0,48.3534,48.4139,48.3458,48.3836,30800.0
2007-05-29 13:45:00,63.98,64.0,63.93,63.94,16000.0,48.3836,48.3987,48.3458,48.3534,16000.0
2007-05-29 13:50:00,63.92,64.02,63.9,64.01,29500.0,48.3382,48.4139,48.3231,48.4063,29500.0
2007-05-29 13:55:00,64.01,64.01,63.96,63.97,17100.0,48.4063,48.4063,48.3685,48.3761,17100.0
2007-05-29 14:00:00,63.97,63.98,63.92,63.94,24100.0,48.3761,48.3836,48.3382,48.3534,24100.0
2007-05-29 14:05:00,63.95,64.04,63.94,63.99,35900.0,48.3609,48.429,48.3534,48.3912,35900.0
2007-05-29 14:10:00,64.0,64.03,63.96,64.02,18900.0,48.3987,48.4214,48.3685,48.4139,18900.0
2007-05-29 14:15:00,64.02,64.02,63.97,64.0,30700.0,48.4139,48.4139,48.3761,48.3987,30700.0
2007-05-29 14:20:00,64.01,64.02,63.99,64.0,16900.0,48.4063,48.4139,48.3912,48.3987,16900.0
2007-05-29 14:25:00,63.99,64.0,63.94,63.97,46400.0,48.3912,48.3987,48.3534,48.3761,46400.0
2007-05-29 14:30:00,63.97,63.97,63.9,63.95,18000.0,48.3761,48.3761,48.3231,48.3609,18000.0
2007-05-29 14:35:00,63.94,63.99,63.94,63.99,21000.0,48.3534,48.3912,48.3534,48.3912,21000.0
2007-05-29 14:40:00,63.98,64.05,63.97,64.01,22800.0,48.3836,48.4366,48.3761,48.4063,22800.0
2007-05-29 14:45:00,64.01,64.12,63.97,64.12,41000.0,48.4063,48.4895,48.3761,48.4895,41000.0
2007-05-29 14:50:00,64.11,64.11,64.04,64.04,14200.0,48.4819,48.4819,48.429,48.429,14200.0
2007-05-29 14:55:00,64.04,64.13,64.02,64.06,27600.0,48.429,48.4971,48.4139,48.4441,27600.0
2007-05-29 15:00:00,64.04,64.11,64.02,64.1,15100.0,48.429,48.4819,48.4139,48.4744,15100.0
2007-05-29 15:05:00,64.1,64.11,64.09,64.09,35400.0,48.4744,48.4819,48.4668,48.4668,35400.0
2007-05-29 15:10:00,64.09,64.13,64.09,64.11,35200.0,48.4668,48.4971,48.4668,48.4819,35200.0
2007-05-29 15:15:00,64.1,64.16,64.09,64.14,40900.0,48.4744,48.5197,48.4668,48.5046,40900.0
2007-05-29 15:20:00,64.14,64.15,64.1,64.13,40700.0,48.5046,48.5122,48.4744,48.4971,40700.0
2007-05-29 15:25:00,64.13,64.16,64.12,64.13,44500.0,48.4971,48.5197,48.4895,48.4971,44500.0
2007-05-29 15:30:00,64.13,64.14,64.11,64.13,47400.0,48.4971,48.5046,48.4819,48.4971,47400.0
2007-05-29 15:35:00,64.13,64.21,64.12,64.19,57400.0,48.4971,48.5576,48.4895,48.5424,57400.0
2007-05-29 15:40:00,64.19,64.3,64.19,64.3,80200.0,48.5424,48.6256,48.5424,48.6256,80200.0
2007-05-29 15:45:00,64.3,64.37,64.3,64.34,85000.0,48.6256,48.6786,48.6256,48.6559,85000.0
2007-05-29 15:50:00,64.34,64.38,64.29,64.37,103300.0,48.6559,48.6861,48.6181,48.6786,103300.0
2007-05-29 15:55:00,64.37,64.37,64.24,64.3,141900.0,48.6786,48.6786,48.5802,48.6256,141900.0
2007-05-30 09:30:00,64.0,64.01,63.79,63.87,80900.0,48.3987,48.4063,48.2399,48.3004,80900.0
2007-05-30 09:35:00,63.87,64.08,63.86,63.91,58100.0,48.3004,48.4592,48.2929,48.3307,58100.0
2007-05-30 09:40:00,63.91,63.95,63.87,63.87,56800.0,48.3307,48.3609,48.3004,48.3004,56800.0
2007-05-30 09:45:00,63.87,63.98,63.87,63.93,307100.0,48.3004,48.3836,48.3004,48.3458,307100.0
2007-05-30 09:50:00,63.91,64.03,63.9,64.03,66900.0,48.3307,48.4214,48.3231,48.4214,66900.0
2007-05-30 09:55:00,64.03,64.08,63.95,64.07,88600.0,48.4214,48.4592,48.3609,48.4517,88600.0
2007-05-30 10:00:00,64.08,64.2,64.07,64.17,103700.0,48.4592,48.55,48.4517,48.5273,103700.0
2007-05-30 10:05:00,64.18,64.43,64.18,64.42,108400.0,48.5349,48.7239,48.5349,48.7164,108400.0
2007-05-30 10:10:00,64.43,64.45,64.37,64.37,58000.0,48.7239,48.7391,48.6786,48.6786,58000.0
2007-05-30 10:15:00,64.38,64.49,64.38,64.42,72100.0,48.6861,48.7693,48.6861,48.7164,72100.0
2007-05-30 10:20:00,64.41,64.43,64.36,64.42,66300.0,48.7088,48.7239,48.671,48.7164,66300.0
2007-05-30 10:25:00,64.4,64.4,64.35,64.36,90300.0,48.7012,48.7012,48.6634,48.671,90300.0
2007-05-30 10:30:00,64.36,64.41,64.31,64.37,132400.0,48.671,48.7088,48.6332,48.6786,132400.0
2007-05-30 10:35:00,64.37,64.41,64.36,64.39,53300.0,48.6786,48.7088,48.671,48.6937,53300.0
2007-05-30 10:40:00,64.39,64.41,64.37,64.38,35000.0,48.6937,48.7088,48.6786,48.6861,35000.0
2007-05-30 10:45:00,64.39,64.47,64.37,64.44,82400.0,48.6937,48.7542,48.6786,48.7315,82400.0
2007-05-30 10:50:00,64.45,64.45,64.39,64.4,31900.0,48.7391,48.7391,48.6937,48.7012,31900.0
2007-05-30 10:55:00,64.4,64.42,64.38,64.39,72300.0,48.7012,48.7164,48.6861,48.6937,72300.0
2007-05-30 11:00:00,64.4,64.4,64.3,64.32,163100.0,48.7012,48.7012,48.6256,48.6407,163100.0
2007-05-30 11:05:00,64.32,64.36,64.32,64.33,80600.0,48.6407,48.671,48.6407,48.6483,80600.0
2007-05-30 11:10:00,64.34,64.35,64.33,64.33,87800.0,48.6559,48.6634,48.6483,48.6483,87800.0
2007-05-30 11:15:00,64.33,64.39,64.32,64.38,62800.0,48.6483,48.6937,48.6407,48.6861,62800.0
2007-05-30 11:20:00,64.37,64.49,64.35,64.48,68000.0,48.6786,48.7693,48.6634,48.7617,68000.0
2007-05-30 11:25:00,64.47,64.48,64.35,64.44,81900.0,48.7542,48.7617,48.6634,48.7315,81900.0
2007-05-30 11:30:00,64.43,64.45,64.38,64.41,83400.0,48.7239,48.7391,48.6861,48.7088,83400.0
2007-05-30 11:35:00,64.4,64.42,64.33,64.37,34700.0,48.7012,48.7164,48.6483,48.6786,34700.0
2007-05-30 11:40:00,64.38,64.41,64.36,64.41,71800.0,48.6861,48.7088,48.671,48.7088,71800.0
2007-05-30 11:45:00,64.41,64.43,64.3,64.32,37700.0,48.7088,48.7239,48.6256,48.6407,37700.0
2007-05-30 11:50:00,64.32,64.4,64.31,64.39,28500.0,48.6407,48.7012,48.6332,48.6937,28500.0
2007-05-30 11:55:00,64.39,64.39,64.32,64.32,12000.0,48.6937,48.6937,48.6407,48.6407,12000.0
2007-05-30 12:00:00,64.31,64.33,64.31,64.33,20200.0,48.6332,48.6483,48.6332,48.6483,20200.0
2007-05-30 12:05:00,64.33,64.43,64.32,64.38,66700.0,48.6483,48.7239,48.6407,48.6861,66700.0
2007-05-30 12:10:00,64.38,64.39,64.33,64.34,27500.0,48.6861,48.6937,48.6483,48.6559,27500.0
2007-05-30 12:15:00,64.35,64.39,64.35,64.37,21400.0,48.6634,48.6937,48.6634,48.6786,21400.0
2007-05-30 12:20:00,64.36,64.44,64.36,64.41,31600.0,48.671,48.7315,48.671,48.7088,31600.0
2007-05-30 12:25:00,64.4,64.52,64.4,64.51,69100.0,48.7012,48.792,48.7012,48.7844,69100.0
2007-05-30 12:30:00,64.52,64.55,64.5,64.52,21600.0,48.792,48.8147,48.7769,48.792,21600.0
2007-05-30 12:35:00,64.52,64.58,64.51,64.54,27400.0,48.792,48.8374,48.7844,48.8071,27400.0
2007-05-30 12:40:00,64.54,64.57,64.5,64.55,26700.0,48.8071,48.8298,48.7769,48.8147,26700.0
2007-05-30 12:45:00,64.54,64.55,64.51,64.53,29400.0,48.8071,48.8147,48.7844,48.7995,29400.0
2007-05-30 12:50:00,64.54,64.6,64.53,64.53,46100.0,48.8071,48.8525,48.7995,48.7995,46100.0
2007-05-30 12:55:00,64.53,64.53,64.46,64.52,48900.0,48.7995,48.7995,48.7466,48.792,48900.0
2007-05-30 13:00:00,64.53,64.56,64.49,64.55,34800.0,48.7995,48.8222,48.7693,48.8147,34800.0
2007-05-30 13:05:00,64.54,64.55,64.49,64.55,34400.0,48.8071,48.8147,48.7693,48.8147,34400.0
2007-05-30 13:10:00,64.54,64.54,64.49,64.49,12300.0,48.8071,48.8071,48.7693,48.7693,12300.0
2007-05-30 13:15:00,64.49,64.51,64.46,64.48,26900.0,48.7693,48.7844,48.7466,48.7617,26900.0
2007-05-30 13:20:00,64.48,64.52,64.48,64.52,21200.0,48.7617,48.792,48.7617,48.792,21200.0
2007-05-30 13:25:00,64.52,64.54,64.5,64.53,36300.0,48.792,48.8071,48.7769,48.7995,36300.0
2007-05-30 13:30:00,64.52,64.54,64.47,64.53,36200.0,48.792,48.8071,48.7542,48.7995,36200.0
2007-05-30 13:35:00,64.53,64.53,64.47,64.47,59300.0,48.7995,48.7995,48.7542,48.7542,59300.0
2007-05-30 13:40:00,64.47,64.5,64.43,64.44,136800.0,48.7542,48.7769,48.7239,48.7315,136800.0
2007-05-30 13:45:00,64.44,64.51,64.43,64.5,21400.0,48.7315,48.7844,48.7239,48.7769,21400.0
2007-05-30 13:50:00,64.5,64.5,64.47,64.48,11800.0,48.7769,48.7769,48.7542,48.7617,11800.0
2007-05-30 13:55:00,64.48,64.5,64.47,64.48,25100.0,48.7617,48.7769,48.7542,48.7617,25100.0
2007-05-30 14:00:00,64.48,64.56,64.36,64.38,135400.0,48.7617,48.8222,48.671,48.6861,135400.0
2007-05-30 14:05:00,64.39,64.51,64.31,64.42,115200.0,48.6937,48.7844,48.6332,48.7164,115200.0
2007-05-30 14:10:00,64.44,64.53,64.4,64.42,83800.0,48.7315,48.7995,48.7012,48.7164,83800.0
2007-05-30 14:15:00,64.42,64.47,64.4,64.41,71200.0,48.7164,48.7542,48.7012,48.7088,71200.0
2007-05-30 14:20:00,64.41,64.47,64.35,64.45,104800.0,48.7088,48.7542,48.6634,48.7391,104800.0
2007-05-30 14:25:00,64.44,64.6,64.43,64.58,76800.0,48.7315,48.8525,48.7239,48.8374,76800.0
2007-05-30 14:30:00,64.56,64.64,64.49,64.57,58500.0,48.8222,48.8827,48.7693,48.8298,58500.0
2007-05-30 14:35:00,64.59,64.67,64.54,64.55,49400.0,48.8449,48.9054,48.8071,48.8147,49400.0
2007-05-30 14:40:00,64.55,64.68,64.55,64.68,42900.0,48.8147,48.913,48.8147,48.913,42900.0
2007-05-30 14:45:00,64.68,64.69,64.63,64.68,33200.0,48.913,48.9205,48.8752,48.913,33200.0
2007-05-30 14:50:00,64.66,64.75,64.66,64.74,42400.0,48.8979,48.9659,48.8979,48.9584,42400.0
2007-05-30 14:55:00,64.74,64.79,64.72,64.79,39500.0,48.9584,48.9962,48.9432,48.9962,39500.0
2007-05-30 15:00:00,64.78,64.84,64.73,64.8,95500.0,48.9886,49.034,48.9508,49.0037,95500.0
2007-05-30 15:05:00,64.8,64.83,64.74,64.8,36100.0,49.0037,49.0264,48.9584,49.0037,36100.0
2007-05-30 15:10:00,64.79,64.8,64.73,64.73,49100.0,48.9962,49.0037,48.9508,48.9508,49100.0
2007-05-30 15:15:00,64.74,64.79,64.72,64.75,93100.0,48.9584,48.9962,48.9432,48.9659,93100.0
2007-05-30 15:20:00,64.75,64.76,64.71,64.74,43600.0,48.9659,48.9735,48.9357,48.9584,43600.0
2007-05-30 15:25:00,64.73,64.76,64.69,64.73,48400.0,48.9508,48.9735,48.9205,48.9508,48400.0
2007-05-30 15:30:00,64.72,64.8,64.72,64.8,97400.0,48.9432,49.0037,48.9432,49.0037,97400.0
2007-05-30 15:35:00,64.8,64.82,64.76,64.81,79300.0,49.0037,49.0189,48.9735,49.0113,79300.0
2007-05-30 15:40:00,64.81,64.97,64.81,64.97,145900.0,49.0113,49.1323,49.0113,49.1323,145900.0
2007-05-30 15:45:00,64.97,65.0,64.96,64.97,161700.0,49.1323,49.155,49.1247,49.1323,161700.0
2007-05-30 15:50:00,64.97,65.0,64.97,64.97,168100.0,49.1323,49.155,49.1323,49.1323,168100.0
2007-05-30 15:55:00,64.98,65.0,64.94,65.0,285600.0,49.1399,49.155,49.1096,49.155,285600.0
2007-05-31 09:30:00,64.96,65.0,64.91,65.0,110900.0,49.1247,49.155,49.0869,49.155,110900.0
2007-05-31 09:35:00,65.0,65.0,64.96,64.98,173500.0,49.155,49.155,49.1247,49.1399,173500.0
2007-05-31 09:40:00,64.98,65.1,64.98,65.0,302200.0,49.1399,49.2306,49.1399,49.155,302200.0
2007-05-31 09:45:00,65.01,65.03,64.75,64.78,115100.0,49.1625,49.1777,48.9659,48.9886,115100.0
2007-05-31 09:50:00,64.78,64.82,64.67,64.79,62900.0,48.9886,49.0189,48.9054,48.9962,62900.0
2007-05-31 09:55:00,64.82,64.84,64.66,64.67,44900.0,49.0189,49.034,48.8979,48.9054,44900.0
2007-05-31 10:00:00,64.69,64.82,64.69,64.74,40500.0,48.9205,49.0189,48.9205,48.9584,40500.0
2007-05-31 10:05:00,64.76,64.87,64.76,64.84,24900.0,48.9735,49.0567,48.9735,49.034,24900.0
2007-05-31 10:10:00,64.86,64.88,64.79,64.87,81400.0,49.0491,49.0642,48.9962,49.0567,81400.0
2007-05-31 10:15:00,64.88,64.95,64.87,64.88,50500.0,49.0642,49.1172,49.0567,49.0642,50500.0
2007-05-31 10:20:00,64.89,64.93,64.86,64.91,61800.0,49.0718,49.102,49.0491,49.0869,61800.0
2007-05-31 10:25:00,64.91,64.92,64.82,64.92,51800.0,49.0869,49.0945,49.0189,49.0945,51800.0
2007-05-31 10:30:00,64.92,64.92,64.86,64.88,41600.0,49.0945,49.0945,49.0491,49.0642,41600.0
2007-05-31 10:35:00,64.9,64.9,64.83,64.85,52100.0,49.0794,49.0794,49.0264,49.0415,52100.0
2007-05-31 10:40:00,64.85,64.93,64.83,64.93,46900.0,49.0415,49.102,49.0264,49.102,46900.0
2007-05-31 10:45:00,64.93,64.95,64.82,64.85,31700.0,49.102,49.1172,49.0189,49.0415,31700.0
2007-05-31 10:50:00,64.83,64.94,64.83,64.89,48500.0,49.0264,49.1096,49.0264,49.0718,48500.0
2007-05-31 10:55:00,64.89,64.9,64.82,64.88,53500.0,49.0718,49.0794,49.0189,49.0642,53500.0
2007-05-31 11:00:00,64.87,64.9,64.82,64.86,53900.0,49.0567,49.0794,49.0189,49.0491,53900.0
2007-05-31 11:05:00,64.87,64.91,64.86,64.88,53200.0,49.0567,49.0869,49.0491,49.0642,53200.0
2007-05-31 11:10:00,64.89,64.9,64.85,64.87,57800.0,49.0718,49.0794,49.0415,49.0567,57800.0
2007-05-31 11:15:00,64.87,64.88,64.81,64.82,48400.0,49.0567,49.0642,49.0113,49.0189,48400.0
2007-05-31 11:20:00,64.82,64.85,64.76,64.84,62500.0,49.0189,49.0415,48.9735,49.034,62500.0
2007-05-31 11:25:00,64.85,64.85,64.68,64.7,52900.0,49.0415,49.0415,48.913,48.9281,52900.0
2007-05-31 11:30:00,64.71,64.77,64.71,64.77,28200.0,48.9357,48.981,48.9357,48.981,28200.0
2007-05-31 11:35:00,64.78,64.83,64.76,64.81,32800.0,48.9886,49.0264,48.9735,49.0113,32800.0
2007-05-31 11:40:00,64.81,64.83,64.76,64.77,46500.0,49.0113,49.0264,48.9735,48.981,46500.0
2007-05-31 11:45:00,64.77,64.77,64.75,64.76,20000.0,48.981,48.981,48.9659,48.9735,20000.0
2007-05-31 11:50:00,64.76,64.79,64.76,64.79,25800.0,48.9735,48.9962,48.9735,48.9962,25800.0
2007-05-31 11:55:00,64.79,64.82,64.79,64.81,24000.0,48.9962,49.0189,48.9962,49.0113,24000.0
2007-05-31 12:00:00,64.81,64.85,64.8,64.81,23900.0,49.0113,49.0415,49.0037,49.0113,23900.0
2007-05-31 12:05:00,64.82,64.87,64.8,64.84,28900.0,49.0189,49.0567,49.0037,49.034,28900.0
2007-05-31 12:10:00,64.84,64.9,64.81,64.88,46000.0,49.034,49.0794,49.0113,49.0642,46000.0
2007-05-31 12:15:00,64.87,64.89,64.86,64.88,14200.0,49.0567,49.0718,49.0491,49.0642,14200.0
2007-05-31 12:20:00,64.89,64.9,64.85,64.9,25500.0,49.0718,49.0794,49.0415,49.0794,25500.0
2007-05-31 12:25:00,64.89,64.89,64.86,64.88,33700.0,49.0718,49.0718,49.0491,49.0642,33700.0
2007-05-31 12:30:00,64.88,64.9,64.81,64.82,50800.0,49.0642,49.0794,49.0113,49.0189,50800.0
2007-05-31 12:35:00,64.82,64.86,64.81,64.82,50200.0,49.0189,49.0491,49.0113,49.0189,50200.0
2007-05-31 12:40:00,64.82,64.9,64.82,64.89,28600.0,49.0189,49.0794,49.0189,49.0718,28600.0
2007-05-31 12:45:00,64.89,64.9,64.85,64.85,17400.0,49.0718,49.0794,49.0415,49.0415,17400.0
2007-05-31 12:50:00,64.85,64.88,64.83,64.87,84500.0,49.0415,49.0642,49.0264,49.0567,84500.0
2007-05-31 12:55:00,64.87,64.91,64.87,64.9,15400.0,49.0567,49.0869,49.0567,49.0794,15400.0
2007-05-31 13:00:00,64.9,64.92,64.85,64.86,27000.0,49.0794,49.0945,49.0415,49.0491,27000.0
2007-05-31 13:05:00,64.87,64.89,64.85,64.86,46000.0,49.0567,49.0718,49.0415,49.0491,46000.0
2007-05-31 13:10:00,64.85,64.88,64.85,64.85,40600.0,49.0415,49.0642,49.0415,49.0415,40600.0
2007-05-31 13:15:00,64.85,64.87,64.85,64.87,32700.0,49.0415,49.0567,49.0415,49.0567,32700.0
2007-05-31 13:20:00,64.87,64.88,64.85,64.85,76100.0,49.0567,49.0642,49.0415,49.0415,76100.0
2007-05-31 13:25:00,64.85,64.88,64.8,64.87,140600.0,49.0415,49.0642,49.0037,49.0567,140600.0
2007-05-31 13:30:00,64.87,64.87,64.82,64.82,101600.0,49.0567,49.0567,49.0189,49.0189,101600.0
2007-05-31 13:35:00,64.83,64.85,64.82,64.85,46400.0,49.0264,49.0415,49.0189,49.0415,46400.0
2007-05-31 13:40:00,64.85,64.87,64.84,64.85,74800.0,49.0415,49.0567,49.034,49.0415,74800.0
2007-05-31 13:45:00,64.85,64.94,64.85,64.93,35300.0,49.0415,49.1096,49.0415,49.102,35300.0
2007-05-31 13:50:00,64.93,64.97,64.87,64.89,57100.0,49.102,49.1323,49.0567,49.0718,57100.0
2007-05-31 13:55:00,64.89,64.96,64.84,64.92,98600.0,49.0718,49.1247,49.034,49.0945,98600.0
2007-05-31 14:00:00,64.91,64.92,64.86,64.87,38300.0,49.0869,49.0945,49.0491,49.0567,38300.0
2007-05-31 14:05:00,64.87,64.91,64.84,64.89,46100.0,49.0567,49.0869,49.034,49.0718,46100.0
2007-05-31 14:10:00,64.9,64.9,64.86,64.86,16100.0,49.0794,49.0794,49.0491,49.0491,16100.0
2007-05-31 14:15:00,64.87,64.89,64.85,64.88,86900.0,49.0567,49.0718,49.0415,49.0642,86900.0
2007-05-31 14:20:00,64.88,64.91,64.88,64.9,12800.0,49.0642,49.0869,49.0642,49.0794,12800.0
2007-05-31 14:25:00,64.89,64.92,64.86,64.87,21900.0,49.0718,49.0945,49.0491,49.0567,21900.0
2007-05-31 14:30:00,64.87,64.89,64.86,64.86,28600.0,49.0567,49.0718,49.0491,49.0491,28600.0
2007-05-31 14:35:00,64.87,64.89,64.86,64.87,27800.0,49.0567,49.0718,49.0491,49.0567,27800.0
2007-05-31 14:40:00,64.87,64.88,64.85,64.87,76000.0,49.0567,49.0642,49.0415,49.0567,76000.0
2007-05-31 14:45:00,64.88,64.9,64.87,64.88,30000.0,49.0642,49.0794,49.0567,49.0642,30000.0
2007-05-31 14:50:00,64.88,64.91,64.86,64.9,38400.0,49.0642,49.0869,49.0491,49.0794,38400.0
2007-05-31 14:55:00,64.91,64.95,64.86,64.86,43000.0,49.0869,49.1172,49.0491,49.0491,43000.0
2007-05-31 15:00:00,64.86,64.91,64.86,64.88,39300.0,49.0491,49.0869,49.0491,49.0642,39300.0
2007-05-31 15:05:00,64.89,64.92,64.87,64.87,27300.0,49.0718,49.0945,49.0567,49.0567,27300.0
2007-05-31 15:10:00,64.87,64.91,64.87,64.9,31300.0,49.0567,49.0869,49.0567,49.0794,31300.0
2007-05-31 15:15:00,64.9,64.93,64.89,64.91,29300.0,49.0794,49.102,49.0718,49.0869,29300.0
2007-05-31 15:20:00,64.91,64.94,64.9,64.94,42700.0,49.0869,49.1096,49.0794,49.1096,42700.0
2007-05-31 15:25:00,64.95,64.97,64.93,64.95,39600.0,49.1172,49.1323,49.102,49.1172,39600.0
2007-05-31 15:30:00,64.95,64.97,64.92,64.95,57000.0,49.1172,49.1323,49.0945,49.1172,57000.0
2007-05-31 15:35:00,64.95,64.99,64.94,64.96,58300.0,49.1172,49.1474,49.1096,49.1247,58300.0
2007-05-31 15:40:00,64.96,64.98,64.91,64.97,72000.0,49.1247,49.1399,49.0869,49.1323,72000.0
2007-05-31 15:45:00,64.98,64.98,64.96,64.98,62300.0,49.1399,49.1399,49.1247,49.1399,62300.0
2007-05-31 15:50:00,64.99,64.99,64.96,64.99,86800.0,49.1474,49.1474,49.1247,49.1474,86800.0
2007-05-31 15:55:00,64.99,65.02,64.98,65.0,197300.0,49.1474,49.1701,49.1399,49.155,197300.0
2007-06-01 09:30:00,65.0,65.0,64.68,64.85,91900.0,49.155,49.155,48.913,49.0415,91900.0
2007-06-01 09:35:00,64.88,64.93,64.67,64.85,97500.0,49.0642,49.102,48.9054,49.0415,97500.0
2007-06-01 09:40:00,64.85,64.86,64.79,64.84,130300.0,49.0415,49.0491,48.9962,49.034,130300.0
2007-06-01 09:45:00,64.85,64.85,64.79,64.81,133600.0,49.0415,49.0415,48.9962,49.0113,133600.0
2007-06-01 09:50:00,64.81,64.84,64.79,64.82,34900.0,49.0113,49.034,48.9962,49.0189,34900.0
2007-06-01 09:55:00,64.82,64.85,64.81,64.84,58100.0,49.0189,49.0415,49.0113,49.034,58100.0
2007-06-01 10:00:00,64.85,65.05,64.82,65.03,174100.0,49.0415,49.1928,49.0189,49.1777,174100.0
2007-06-01 10:05:00,65.02,65.05,64.99,65.02,48200.0,49.1701,49.1928,49.1474,49.1701,48200.0
2007-06-01 10:10:00,65.01,65.02,64.96,65.01,82000.0,49.1625,49.1701,49.1247,49.1625,82000.0
2007-06-01 10:15:00,65.02,65.06,64.95,65.06,84000.0,49.1701,49.2004,49.1172,49.2004,84000.0
2007-06-01 10:20:00,65.06,65.11,65.02,65.09,52000.0,49.2004,49.2382,49.1701,49.223,52000.0
2007-06-01 10:25:00,65.09,65.1,65.0,65.01,70300.0,49.223,49.2306,49.155,49.1625,70300.0
2007-06-01 10:30:00,65.01,65.07,64.98,65.06,59600.0,49.1625,49.2079,49.1399,49.2004,59600.0
2007-06-01 10:35:00,65.06,65.07,64.98,64.99,83200.0,49.2004,49.2079,49.1399,49.1474,83200.0
2007-06-01 10:40:00,64.99,65.01,64.91,65.0,57400.0,49.1474,49.1625,49.0869,49.155,57400.0
2007-06-01 10:45:00,65.0,65.02,64.91,64.95,33500.0,49.155,49.1701,49.0869,49.1172,33500.0
2007-06-01 10:50:00,64.94,64.94,64.84,64.85,82000.0,49.1096,49.1096,49.034,49.0415,82000.0
2007-06-01 10:55:00,64.85,64.93,64.85,64.9,55600.0,49.0415,49.102,49.0415,49.0794,55600.0
2007-06-01 11:00:00,64.91,64.96,64.9,64.95,60900.0,49.0869,49.1247,49.0794,49.1172,60900.0
2007-06-01 11:05:00,64.95,64.99,64.92,64.96,30300.0,49.1172,49.1474,49.0945,49.1247,30300.0
2007-06-01 11:10:00,64.97,64.97,64.93,64.96,40500.0,49.1323,49.1323,49.102,49.1247,40500.0
2007-06-01 11:15:00,64.95,64.99,64.92,64.94,37700.0,49.1172,49.1474,49.0945,49.1096,37700.0
2007-06-01 11:20:00,64.95,64.95,64.86,64.88,36700.0,49.1172,49.1172,49.0491,49.0642,36700.0
2007-06-01 11:25:00,64.87,64.92,64.87,64.88,40900.0,49.0567,49.0945,49.0567,49.0642,40900.0
2007-06-01 11:30:00,64.9,64.92,64.87,64.89,28600.0,49.0794,49.0945,49.0567,49.0718,28600.0
2007-06-01 11:35:00,64.89,64.92,64.88,64.9,38900.0,49.0718,49.0945,49.0642,49.0794,38900.0
2007-06-01 11:40:00,64.9,64.92,64.85,64.89,65500.0,49.0794,49.0945,49.0415,49.0718,65500.0
2007-06-01 11:45:00,64.89,64.94,64.87,64.91,37500.0,49.0718,49.1096,49.0567,49.0869,37500.0
2007-06-01 11:50:00,64.92,64.94,64.9,64.91,39800.0,49.0945,49.1096,49.0794,49.0869,39800.0
2007-06-01 11:55:00,64.91,64.95,64.89,64.91,69000.0,49.0869,49.1172,49.0718,49.0869,69000.0
2007-06-01 12:00:00,64.91,64.93,64.89,64.89,18200.0,49.0869,49.102,49.0718,49.0718,18200.0
2007-06-01 12:05:00,64.9,64.9,64.88,64.89,59400.0,49.0794,49.0794,49.0642,49.0718,59400.0
2007-06-01 12:10:00,64.89,64.9,64.88,64.9,25800.0,49.0718,49.0794,49.0642,49.0794,25800.0
2007-06-01 12:15:00,64.89,64.9,64.88,64.88,23500.0,49.0718,49.0794,49.0642,49.0642,23500.0
2007-06-01 12:20:00,64.88,64.9,64.84,64.89,170000.0,49.0642,49.0794,49.034,49.0718,170000.0
2007-06-01 12:25:00,64.89,64.9,64.85,64.89,43900.0,49.0718,49.0794,49.0415,49.0718,43900.0
2007-06-01 12:30:00,64.88,64.9,64.85,64.88,62000.0,49.0642,49.0794,49.0415,49.0642,62000.0
2007-06-01 12:35:00,64.88,64.89,64.87,64.88,39900.0,49.0642,49.0718,49.0567,49.0642,39900.0
2007-06-01 12:40:00,64.88,64.89,64.87,64.87,41700.0,49.0642,49.0718,49.0567,49.0567,41700.0
2007-06-01 12:45:00,64.88,64.9,64.86,64.87,98400.0,49.0642,49.0794,49.0491,49.0567,98400.0
2007-06-01 12:50:00,64.88,64.88,64.86,64.87,28000.0,49.0642,49.0642,49.0491,49.0567,28000.0
2007-06-01 12:55:00,64.88,64.89,64.86,64.88,27200.0,49.0642,49.0718,49.0491,49.0642,27200.0
2007-06-01 13:00:00,64.89,64.9,64.85,64.86,39700.0,49.0718,49.0794,49.0415,49.0491,39700.0
2007-06-01 13:05:00,64.86,64.9,64.84,64.89,43200.0,49.0491,49.0794,49.034,49.0718,43200.0
2007-06-01 13:10:00,64.89,64.9,64.86,64.87,38600.0,49.0718,49.0794,49.0491,49.0567,38600.0
2007-06-01 13:15:00,64.88,64.98,64.86,64.97,104200.0,49.0642,49.1399,49.0491,49.1323,104200.0
2007-06-01 13:20:00,64.97,64.97,64.84,64.91,73600.0,49.1323,49.1323,49.034,49.0869,73600.0
2007-06-01 13:25:00,64.91,65.0,64.91,65.0,33200.0,49.0869,49.155,49.0869,49.155,33200.0
2007-06-01 13:30:00,64.99,65.04,64.99,65.03,30500.0,49.1474,49.1852,49.1474,49.1777,30500.0
2007-06-01 13:35:00,65.04,65.05,64.96,65.0,135700.0,49.1852,49.1928,49.1247,49.155,135700.0
2007-06-01 13:40:00,65.0,65.0,64.95,64.96,33700.0,49.155,49.155,49.1172,49.1247,33700.0
2007-06-01 13:45:00,64.96,65.0,64.96,64.96,33000.0,49.1247,49.155,49.1247,49.1247,33000.0
2007-06-01 13:50:00,64.96,64.99,64.95,64.99,29900.0,49.1247,49.1474,49.1172,49.1474,29900.0
2007-06-01 13:55:00,64.99,64.99,64.94,64.95,38300.0,49.1474,49.1474,49.1096,49.1172,38300.0
2007-06-01 14:00:00,64.95,64.97,64.91,64.91,61400.0,49.1172,49.1323,49.0869,49.0869,61400.0
2007-06-01 14:05:00,64.91,64.94,64.86,64.86,41700.0,49.0869,49.1096,49.0491,49.0491,41700.0
2007-06-01 14:10:00,64.86,64.92,64.85,64.88,96400.0,49.0491,49.0945,49.0415,49.0642,96400.0
2007-06-01 14:15:00,64.89,64.9,64.86,64.86,48000.0,49.0718,49.0794,49.0491,49.0491,48000.0
2007-06-01 14:20:00,64.86,64.88,64.85,64.86,34200.0,49.0491,49.0642,49.0415,49.0491,34200.0
2007-06-01 14:25:00,64.87,64.92,64.85,64.89,45500.0,49.0567,49.0945,49.0415,49.0718,45500.0
2007-06-01 14:30:00,64.89,64.92,64.87,64.87,34800.0,49.0718,49.0945,49.0567,49.0567,34800.0
2007-06-01 14:35:00,64.88,64.89,64.85,64.86,21400.0,49.0642,49.0718,49.0415,49.0491,21400.0
2007-06-01 14:40:00,64.86,64.91,64.86,64.86,56400.0,49.0491,49.0869,49.0491,49.0491,56400.0
2007-06-01 14:45:00,64.86,64.88,64.86,64.87,17800.0,49.0491,49.0642,49.0491,49.0567,17800.0
2007-06-01 14:50:00,64.87,64.95,64.86,64.95,82600.0,49.0567,49.1172,49.0491,49.1172,82600.0
2007-06-01 14:55:00,64.94,64.96,64.9,64.93,21800.0,49.1096,49.1247,49.0794,49.102,21800.0
2007-06-01 15:00:00,64.93,64.94,64.86,64.86,42100.0,49.102,49.1096,49.0491,49.0491,42100.0
2007-06-01 15:05:00,64.86,64.93,64.86,64.9,105800.0,49.0491,49.102,49.0491,49.0794,105800.0
2007-06-01 15:10:00,64.89,64.89,64.83,64.87,90300.0,49.0718,49.0718,49.0264,49.0567,90300.0
2007-06-01 15:15:00,64.87,64.91,64.87,64.91,51200.0,49.0567,49.0869,49.0567,49.0869,51200.0
2007-06-01 15:20:00,64.91,64.91,64.88,64.88,41400.0,49.0869,49.0869,49.0642,49.0642,41400.0
2007-06-01 15:25:00,64.88,64.91,64.88,64.9,22600.0,49.0642,49.0869,49.0642,49.0794,22600.0
2007-06-01 15:30:00,64.9,64.91,64.88,64.89,71900.0,49.0794,49.0869,49.0642,49.0718,71900.0
2007-06-01 15:35:00,64.89,64.91,64.88,64.91,64400.0,49.0718,49.0869,49.0642,49.0869,64400.0
2007-06-01 15:40:00,64.91,64.99,64.91,64.97,91300.0,49.0869,49.1474,49.0869,49.1323,91300.0
2007-06-01 15:45:00,64.97,65.02,64.95,64.98,117200.0,49.1323,49.1701,49.1172,49.1399,117200.0
2007-06-01 15:50:00,64.98,65.03,64.97,65.01,64000.0,49.1399,49.1777,49.1323,49.1625,64000.0
2007-06-01 15:55:00,65.01,65.07,65.0,65.03,89000.0,49.1625,49.2079,49.155,49.1777,89000.0
2007-06-04 09:30:00,65.1,65.1,64.73,65.05,145700.0,49.2306,49.2306,48.9508,49.1928,145700.0
2007-06-04 09:35:00,65.07,65.1,65.03,65.07,50500.0,49.2079,49.2306,49.1777,49.2079,50500.0
2007-06-04 09:40:00,65.08,65.23,65.06,65.22,56900.0,49.2155,49.3289,49.2004,49.3213,56900.0
2007-06-04 09:45:00,65.21,65.24,65.0,65.04,56100.0,49.3138,49.3365,49.155,49.1852,56100.0
2007-06-04 09:50:00,65.04,65.17,65.02,65.02,45100.0,49.1852,49.2835,49.1701,49.1701,45100.0
2007-06-04 09:55:00,65.02,65.06,64.99,64.99,30300.0,49.1701,49.2004,49.1474,49.1474,30300.0
2007-06-04 10:00:00,64.99,65.15,64.96,65.01,64500.0,49.1474,49.2684,49.1247,49.1625,64500.0
2007-06-04 10:05:00,65.01,65.08,64.97,65.07,61600.0,49.1625,49.2155,49.1323,49.2079,61600.0
2007-06-04 10:10:00,65.06,65.07,64.98,64.98,29300.0,49.2004,49.2079,49.1399,49.1399,29300.0
2007-06-04 10:15:00,64.99,65.04,64.96,64.98,70900.0,49.1474,49.1852,49.1247,49.1399,70900.0
2007-06-04 10:20:00,64.97,64.99,64.93,64.93,74200.0,49.1323,49.1474,49.102,49.102,74200.0
2007-06-04 10:25:00,64.93,65.0,64.92,64.99,108200.0,49.102,49.155,49.0945,49.1474,108200.0
2007-06-04 10:30:00,64.99,65.01,64.92,64.98,47400.0,49.1474,49.1625,49.0945,49.1399,47400.0
2007-06-04 10:35:00,64.99,65.0,64.95,64.99,37400.0,49.1474,49.155,49.1172,49.1474,37400.0
2007-06-04 10:40:00,64.98,65.01,64.97,64.99,38400.0,49.1399,49.1625,49.1323,49.1474,38400.0
2007-06-04 10:45:00,65.0,65.01,64.98,64.98,37800.0,49.155,49.1625,49.1399,49.1399,37800.0
2007-06-04 10:50:00,64.98,65.07,64.97,65.03,68100.0,49.1399,49.2079,49.1323,49.1777,68100.0
2007-06-04 10:55:00,65.04,65.13,65.03,65.12,34900.0,49.1852,49.2533,49.1777,49.2457,34900.0
2007-06-04 11:00:00,65.12,65.12,65.02,65.02,25200.0,49.2457,49.2457,49.1701,49.1701,25200.0
2007-06-04 11:05:00,65.01,65.05,65.0,65.05,21400.0,49.1625,49.1928,49.155,49.1928,21400.0
2007-06-04 11:10:00,65.04,65.04,65.0,65.01,48800.0,49.1852,49.1852,49.155,49.1625,48800.0
2007-06-04 11:15:00,65.0,65.03,65.0,65.03,18600.0,49.155,49.1777,49.155,49.1777,18600.0
2007-06-04 11:20:00,65.02,65.06,65.02,65.03,36300.0,49.1701,49.2004,49.1701,49.1777,36300.0
2007-06-04 11:25:00,65.05,65.09,65.0,65.01,26500.0,49.1928,49.223,49.155,49.1625,26500.0
2007-06-04 11:30:00,65.01,65.05,65.0,65.01,44300.0,49.1625,49.1928,49.155,49.1625,44300.0
2007-06-04 11:35:00,65.0,65.02,65.0,65.01,17100.0,49.155,49.1701,49.155,49.1625,17100.0
2007-06-04 11:40:00,65.01,65.01,64.98,65.0,34300.0,49.1625,49.1625,49.1399,49.155,34300.0
2007-06-04 11:45:00,65.0,65.04,64.99,65.03,33400.0,49.155,49.1852,49.1474,49.1777,33400.0
2007-06-04 11:50:00,65.03,65.04,65.0,65.01,28600.0,49.1777,49.1852,49.155,49.1625,28600.0
2007-06-04 11:55:00,65.01,65.03,65.0,65.0,15200.0,49.1625,49.1777,49.155,49.155,15200.0
2007-06-04 12:00:00,65.01,65.03,64.99,65.02,69100.0,49.1625,49.1777,49.1474,49.1701,69100.0
2007-06-04 12:05:00,65.01,65.02,65.0,65.0,45400.0,49.1625,49.1701,49.155,49.155,45400.0
2007-06-04 12:10:00,65.01,65.01,65.0,65.0,9800.0,49.1625,49.1625,49.155,49.155,9800.0
2007-06-04 12:15:00,65.0,65.01,65.0,65.0,9000.0,49.155,49.1625,49.155,49.155,9000.0
2007-06-04 12:20:00,65.01,65.04,64.99,65.0,77400.0,49.1625,49.1852,49.1474,49.155,77400.0
2007-06-04 12:25:00,65.0,65.02,64.99,65.01,51300.0,49.155,49.1701,49.1474,49.1625,51300.0
2007-06-04 12:30:00,65.0,65.0,64.99,64.99,8700.0,49.155,49.155,49.1474,49.1474,8700.0
2007-06-04 12:35:00,65.0,65.03,64.99,65.01,32300.0,49.155,49.1777,49.1474,49.1625,32300.0
2007-06-04 12:40:00,65.01,65.03,64.99,65.02,16700.0,49.1625,49.1777,49.1474,49.1701,16700.0
2007-06-04 12:45:00,65.02,65.02,65.0,65.0,18600.0,49.1701,49.1701,49.155,49.155,18600.0
2007-06-04 12:50:00,65.01,65.01,65.0,65.01,19700.0,49.1625,49.1625,49.155,49.1625,19700.0
2007-06-04 12:55:00,65.01,65.03,65.0,65.01,11600.0,49.1625,49.1777,49.155,49.1625,11600.0
2007-06-04 13:00:00,65.01,65.02,65.0,65.01,23000.0,49.1625,49.1701,49.155,49.1625,23000.0
2007-06-04 13:05:00,65.02,65.02,65.0,65.0,20800.0,49.1701,49.1701,49.155,49.155,20800.0
2007-06-04 13:10:00,65.0,65.01,64.99,65.0,77300.0,49.155,49.1625,49.1474,49.155,77300.0
2007-06-04 13:15:00,64.99,65.01,64.99,64.99,66700.0,49.1474,49.1625,49.1474,49.1474,66700.0
2007-06-04 13:20:00,64.99,65.01,64.99,65.0,53000.0,49.1474,49.1625,49.1474,49.155,53000.0
2007-06-04 13:25:00,65.0,65.04,64.99,65.04,81400.0,49.155,49.1852,49.1474,49.1852,81400.0
2007-06-04 13:30:00,65.04,65.04,65.0,65.0,41900.0,49.1852,49.1852,49.155,49.155,41900.0
2007-06-04 13:35:00,65.0,65.01,64.99,64.99,53400.0,49.155,49.1625,49.1474,49.1474,53400.0
2007-06-04 13:40:00,65.0,65.02,64.99,65.0,90100.0,49.155,49.1701,49.1474,49.155,90100.0
2007-06-04 13:45:00,65.0,65.03,65.0,65.01,87300.0,49.155,49.1777,49.155,49.1625,87300.0
2007-06-04 13:50:00,65.02,65.02,65.0,65.0,43700.0,49.1701,49.1701,49.155,49.155,43700.0
2007-06-04 13:55:00,65.01,65.03,65.0,65.0,23000.0,49.1625,49.1777,49.155,49.155,23000.0
2007-06-04 14:00:00,65.01,65.02,65.0,65.02,41800.0,49.1625,49.1701,49.155,49.1701,41800.0
2007-06-04 14:05:00,65.02,65.04,65.0,65.04,63000.0,49.1701,49.1852,49.155,49.1852,63000.0
2007-06-04 14:10:00,65.04,65.04,65.0,65.01,24900.0,49.1852,49.1852,49.155,49.1625,24900.0
2007-06-04 14:15:00,65.0,65.02,65.0,65.01,31000.0,49.155,49.1701,49.155,49.1625,31000.0
2007-06-04 14:20:00,65.02,65.03,65.0,65.0,18100.0,49.1701,49.1777,49.155,49.155,18100.0
2007-06-04 14:25:00,65.01,65.01,64.99,65.01,22600.0,49.1625,49.1625,49.1474,49.1625,22600.0
2007-06-04 14:30:00,65.0,65.02,64.99,65.01,71100.0,49.155,49.1701,49.1474,49.1625,71100.0
2007-06-04 14:35:00,65.01,65.02,65.0,65.01,38000.0,49.1625,49.1701,49.155,49.1625,38000.0
2007-06-04 14:40:00,65.0,65.01,65.0,65.01,42000.0,49.155,49.1625,49.155,49.1625,42000.0
2007-06-04 14:45:00,65.01,65.03,65.0,65.03,19000.0,49.1625,49.1777,49.155,49.1777,19000.0
2007-06-04 14:50:00,65.02,65.07,65.0,65.02,107500.0,49.1701,49.2079,49.155,49.1701,107500.0
2007-06-04 14:55:00,65.02,65.05,65.0,65.01,68500.0,49.1701,49.1928,49.155,49.1625,68500.0
2007-06-04 15:00:00,65.01,65.03,65.0,65.02,35000.0,49.1625,49.1777,49.155,49.1701,35000.0
2007-06-04 15:05:00,65.03,65.06,65.01,65.04,29000.0,49.1777,49.2004,49.1625,49.1852,29000.0
2007-06-04 15:10:00,65.02,65.04,65.01,65.03,39300.0,49.1701,49.1852,49.1625,49.1777,39300.0
2007-06-04 15:15:00,65.03,65.04,65.0,65.0,21600.0,49.1777,49.1852,49.155,49.155,21600.0
2007-06-04 15:20:00,65.0,65.08,65.0,65.04,42100.0,49.155,49.2155,49.155,49.1852,42100.0
2007-06-04 15:25:00,65.04,65.07,65.03,65.05,27200.0,49.1852,49.2079,49.1777,49.1928,27200.0
2007-06-04 15:30:00,65.05,65.07,65.04,65.07,54200.0,49.1928,49.2079,49.1852,49.2079,54200.0
2007-06-04 15:35:00,65.07,65.07,65.03,65.03,29900.0,49.2079,49.2079,49.1777,49.1777,29900.0
2007-06-04 15:40:00,65.04,65.06,65.03,65.04,45300.0,49.1852,49.2004,49.1777,49.1852,45300.0
2007-06-04 15:45:00,65.05,65.1,65.04,65.1,73300.0,49.1928,49.2306,49.1852,49.2306,73300.0
2007-06-04 15:50:00,65.1,65.14,65.07,65.08,66900.0,49.2306,49.2609,49.2079,49.2155,66900.0
2007-06-04 15:55:00,65.09,65.09,65.0,65.0,84900.0,49.223,49.223,49.155,49.155,84900.0
2007-06-05 09:30:00,65.0,65.11,64.8,64.94,71200.0,49.155,49.2382,49.0037,49.1096,71200.0
2007-06-05 09:35:00,64.92,65.02,64.9,64.9,114300.0,49.0945,49.1701,49.0794,49.0794,114300.0
2007-06-05 09:40:00,64.91,64.91,64.8,64.85,200700.0,49.0869,49.0869,49.0037,49.0415,200700.0
2007-06-05 09:45:00,64.86,64.91,64.86,64.88,100600.0,49.0491,49.0869,49.0491,49.0642,100600.0
2007-06-05 09:50:00,64.88,64.89,64.84,64.88,189200.0,49.0642,49.0718,49.034,49.0642,189200.0
2007-06-05 09:55:00,64.87,64.89,64.86,64.88,131800.0,49.0567,49.0718,49.0491,49.0642,131800.0
2007-06-05 10:00:00,64.88,64.95,64.79,64.85,260100.0,49.0642,49.1172,48.9962,49.0415,260100.0
2007-06-05 10:05:00,64.85,64.9,64.83,64.88,167400.0,49.0415,49.0794,49.0264,49.0642,167400.0
2007-06-05 10:10:00,64.88,64.9,64.86,64.87,51000.0,49.0642,49.0794,49.0491,49.0567,51000.0
2007-06-05 10:15:00,64.87,64.88,64.86,64.87,109900.0,49.0567,49.0642,49.0491,49.0567,109900.0
2007-06-05 10:20:00,64.87,64.9,64.86,64.88,117300.0,49.0567,49.0794,49.0491,49.0642,117300.0
2007-06-05 10:25:00,64.89,64.92,64.87,64.92,87400.0,49.0718,49.0945,49.0567,49.0945,87400.0
2007-06-05 10:30:00,64.91,64.92,64.88,64.91,58300.0,49.0869,49.0945,49.0642,49.0869,58300.0
2007-06-05 10:35:00,64.91,64.91,64.87,64.88,43900.0,49.0869,49.0869,49.0567,49.0642,43900.0
2007-06-05 10:40:00,64.88,64.97,64.87,64.93,93100.0,49.0642,49.1323,49.0567,49.102,93100.0
2007-06-05 10:45:00,64.94,65.0,64.92,64.98,58800.0,49.1096,49.155,49.0945,49.1399,58800.0
2007-06-05 10:50:00,64.98,65.0,64.93,64.98,64400.0,49.1399,49.155,49.102,49.1399,64400.0
2007-06-05 10:55:00,64.98,65.0,64.95,64.97,40100.0,49.1399,49.155,49.1172,49.1323,40100.0
2007-06-05 11:00:00,64.97,64.99,64.96,64.98,37000.0,49.1323,49.1474,49.1247,49.1399,37000.0
2007-06-05 11:05:00,64.97,64.98,64.91,64.98,34900.0,49.1323,49.1399,49.0869,49.1399,34900.0
2007-06-05 11:10:00,64.97,65.0,64.94,64.95,56300.0,49.1323,49.155,49.1096,49.1172,56300.0
2007-06-05 11:15:00,64.96,64.99,64.92,64.98,78200.0,49.1247,49.1474,49.0945,49.1399,78200.0
2007-06-05 11:20:00,64.98,65.0,64.97,64.99,32000.0,49.1399,49.155,49.1323,49.1474,32000.0
2007-06-05 11:25:00,65.0,65.0,64.97,64.97,18400.0,49.155,49.155,49.1323,49.1323,18400.0
2007-06-05 11:30:00,64.97,64.97,64.92,64.97,49000.0,49.1323,49.1323,49.0945,49.1323,49000.0
2007-06-05 11:35:00,64.97,64.98,64.91,64.93,42000.0,49.1323,49.1399,49.0869,49.102,42000.0
2007-06-05 11:40:00,64.94,64.95,64.9,64.91,44900.0,49.1096,49.1172,49.0794,49.0869,44900.0
2007-06-05 11:45:00,64.91,64.91,64.86,64.88,107700.0,49.0869,49.0869,49.0491,49.0642,107700.0
2007-06-05 11:50:00,64.88,64.92,64.87,64.9,86300.0,49.0642,49.0945,49.0567,49.0794,86300.0
2007-06-05 11:55:00,64.9,64.93,64.88,64.89,58300.0,49.0794,49.102,49.0642,49.0718,58300.0
2007-06-05 12:00:00,64.89,64.91,64.87,64.91,87300.0,49.0718,49.0869,49.0567,49.0869,87300.0
2007-06-05 12:05:00,64.9,64.91,64.87,64.87,29500.0,49.0794,49.0869,49.0567,49.0567,29500.0
2007-06-05 12:10:00,64.86,64.89,64.85,64.88,158100.0,49.0491,49.0718,49.0415,49.0642,158100.0
2007-06-05 12:15:00,64.88,64.89,64.87,64.89,89400.0,49.0642,49.0718,49.0567,49.0718,89400.0
2007-06-05 12:20:00,64.89,64.9,64.84,64.85,84000.0,49.0718,49.0794,49.034,49.0415,84000.0
2007-06-05 12:25:00,64.85,64.87,64.84,64.84,92000.0,49.0415,49.0567,49.034,49.034,92000.0
2007-06-05 12:30:00,64.84,64.87,64.84,64.87,85500.0,49.034,49.0567,49.034,49.0567,85500.0
2007-06-05 12:35:00,64.87,64.87,64.84,64.86,46400.0,49.0567,49.0567,49.034,49.0491,46400.0
2007-06-05 12:40:00,64.86,64.87,64.85,64.87,111300.0,49.0491,49.0567,49.0415,49.0567,111300.0
2007-06-05 12:45:00,64.87,64.88,64.84,64.85,45200.0,49.0567,49.0642,49.034,49.0415,45200.0
2007-06-05 12:50:00,64.85,64.91,64.84,64.86,37300.0,49.0415,49.0869,49.034,49.0491,37300.0
2007-06-05 12:55:00,64.86,64.86,64.85,64.85,59900.0,49.0491,49.0491,49.0415,49.0415,59900.0
2007-06-05 13:00:00,64.85,64.86,64.84,64.85,54400.0,49.0415,49.0491,49.034,49.0415,54400.0
2007-06-05 13:05:00,64.85,64.89,64.85,64.87,26200.0,49.0415,49.0718,49.0415,49.0567,26200.0
2007-06-05 13:10:00,64.87,64.89,64.86,64.86,126800.0,49.0567,49.0718,49.0491,49.0491,126800.0
2007-06-05 13:15:00,64.87,64.87,64.84,64.85,32500.0,49.0567,49.0567,49.034,49.0415,32500.0
2007-06-05 13:20:00,64.84,64.86,64.84,64.85,24000.0,49.034,49.0491,49.034,49.0415,24000.0
2007-06-05 13:25:00,64.84,64.85,64.71,64.72,57400.0,49.034,49.0415,48.9357,48.9432,57400.0
2007-06-05 13:30:00,64.7,64.71,64.63,64.65,54900.0,48.9281,48.9357,48.8752,48.8903,54900.0
2007-06-05 13:35:00,64.65,64.69,64.64,64.69,17200.0,48.8903,48.9205,48.8827,48.9205,17200.0
2007-06-05 13:40:00,64.69,64.73,64.63,64.64,48000.0,48.9205,48.9508,48.8752,48.8827,48000.0
2007-06-05 13:45:00,64.64,64.64,64.57,64.62,28600.0,48.8827,48.8827,48.8298,48.8676,28600.0
2007-06-05 13:50:00,64.62,64.74,64.61,64.72,66000.0,48.8676,48.9584,48.86,48.9432,66000.0
2007-06-05 13:55:00,64.71,64.74,64.68,64.69,37200.0,48.9357,48.9584,48.913,48.9205,37200.0
2007-06-05 14:00:00,64.68,64.73,64.68,64.73,14800.0,48.913,48.9508,48.913,48.9508,14800.0
2007-06-05 14:05:00,64.73,64.73,64.65,64.68,36300.0,48.9508,48.9508,48.8903,48.913,36300.0
2007-06-05 14:10:00,64.68,64.71,64.65,64.65,16400.0,48.913,48.9357,48.8903,48.8903,16400.0
2007-06-05 14:15:00,64.65,64.69,64.65,64.68,35300.0,48.8903,48.9205,48.8903,48.913,35300.0
2007-06-05 14:20:00,64.69,64.75,64.67,64.68,49500.0,48.9205,48.9659,48.9054,48.913,49500.0
2007-06-05 14:25:00,64.67,64.7,64.65,64.66,34400.0,48.9054,48.9281,48.8903,48.8979,34400.0
2007-06-05 14:30:00,64.67,64.67,64.59,64.6,36500.0,48.9054,48.9054,48.8449,48.8525,36500.0
2007-06-05 14:35:00,64.6,64.68,64.6,64.65,49700.0,48.8525,48.913,48.8525,48.8903,49700.0
2007-06-05 14:40:00,64.65,64.69,64.63,64.67,58500.0,48.8903,48.9205,48.8752,48.9054,58500.0
2007-06-05 14:45:00,64.66,64.7,64.64,64.65,34500.0,48.8979,48.9281,48.8827,48.8903,34500.0
2007-06-05 14:50:00,64.64,64.72,64.64,64.68,38100.0,48.8827,48.9432,48.8827,48.913,38100.0
2007-06-05 14:55:00,64.68,64.69,64.59,64.6,18700.0,48.913,48.9205,48.8449,48.8525,18700.0
2007-06-05 15:00:00,64.6,64.64,64.57,64.57,40200.0,48.8525,48.8827,48.8298,48.8298,40200.0
2007-06-05 15:05:00,64.59,64.62,64.57,64.61,49400.0,48.8449,48.8676,48.8298,48.86,49400.0
2007-06-05 15:10:00,64.61,64.74,64.6,64.66,115100.0,48.86,48.9584,48.8525,48.8979,115100.0
2007-06-05 15:15:00,64.66,64.74,64.64,64.73,89000.0,48.8979,48.9584,48.8827,48.9508,89000.0
2007-06-05 15:20:00,64.74,64.84,64.73,64.8,70300.0,48.9584,49.034,48.9508,49.0037,70300.0
2007-06-05 15:25:00,64.81,64.86,64.8,64.85,85400.0,49.0113,49.0491,49.0037,49.0415,85400.0
2007-06-05 15:30:00,64.85,64.9,64.84,64.87,44900.0,49.0415,49.0794,49.034,49.0567,44900.0
2007-06-05 15:35:00,64.88,64.89,64.85,64.88,44100.0,49.0642,49.0718,49.0415,49.0642,44100.0
2007-06-05 15:40:00,64.89,64.91,64.86,64.9,104000.0,49.0718,49.0869,49.0491,49.0794,104000.0
2007-06-05 15:45:00,64.9,64.91,64.87,64.87,50000.0,49.0794,49.0869,49.0567,49.0567,50000.0
2007-06-05 15:50:00,64.87,64.88,64.79,64.81,70400.0,49.0567,49.0642,48.9962,49.0113,70400.0
2007-06-05 15:55:00,64.81,64.82,64.75,64.8,117200.0,49.0113,49.0189,48.9659,49.0037,117200.0
2007-06-06 09:30:00,64.67,64.79,64.5,64.54,68000.0,48.9054,48.9962,48.7769,48.8071,68000.0
2007-06-06 09:35:00,64.52,64.52,64.37,64.47,61800.0,48.792,48.792,48.6786,48.7542,61800.0
2007-06-06 09:40:00,64.48,64.5,64.33,64.35,206500.0,48.7617,48.7769,48.6483,48.6634,206500.0
2007-06-06 09:45:00,64.35,64.47,64.12,64.12,105700.0,48.6634,48.7542,48.4895,48.4895,105700.0
2007-06-06 09:50:00,64.14,64.3,64.14,64.24,45000.0,48.5046,48.6256,48.5046,48.5802,45000.0
2007-06-06 09:55:00,64.25,64.29,64.18,64.19,46800.0,48.5878,48.6181,48.5349,48.5424,46800.0
2007-06-06 10:00:00,64.2,64.3,64.19,64.25,60300.0,48.55,48.6256,48.5424,48.5878,60300.0
2007-06-06 10:05:00,64.24,64.31,64.22,64.29,76200.0,48.5802,48.6332,48.5651,48.6181,76200.0
2007-06-06 10:10:00,64.27,64.29,64.17,64.28,91400.0,48.6029,48.6181,48.5273,48.6105,91400.0
2007-06-06 10:15:00,64.29,64.3,64.12,64.2,148900.0,48.6181,48.6256,48.4895,48.55,148900.0
2007-06-06 10:20:00,64.2,64.26,64.17,64.21,60700.0,48.55,48.5954,48.5273,48.5576,60700.0
2007-06-06 10:25:00,64.22,64.28,64.19,64.28,46100.0,48.5651,48.6105,48.5424,48.6105,46100.0
2007-06-06 10:30:00,64.29,64.31,64.16,64.19,123600.0,48.6181,48.6332,48.5197,48.5424,123600.0
2007-06-06 10:35:00,64.18,64.27,64.06,64.19,136000.0,48.5349,48.6029,48.4441,48.5424,136000.0
2007-06-06 10:40:00,64.21,64.26,64.18,64.26,43200.0,48.5576,48.5954,48.5349,48.5954,43200.0
2007-06-06 10:45:00,64.26,64.31,64.25,64.28,81200.0,48.5954,48.6332,48.5878,48.6105,81200.0
2007-06-06 10:50:00,64.28,64.29,64.13,64.15,81400.0,48.6105,48.6181,48.4971,48.5122,81400.0
2007-06-06 10:55:00,64.15,64.17,64.09,64.13,61200.0,48.5122,48.5273,48.4668,48.4971,61200.0
2007-06-06 11:00:00,64.13,64.2,64.11,64.16,88000.0,48.4971,48.55,48.4819,48.5197,88000.0
2007-06-06 11:05:00,64.16,64.2,64.13,64.13,46500.0,48.5197,48.55,48.4971,48.4971,46500.0
2007-06-06 11:10:00,64.13,64.15,64.04,64.09,114700.0,48.4971,48.5122,48.429,48.4668,114700.0
2007-06-06 11:15:00,64.08,64.09,64.02,64.02,44000.0,48.4592,48.4668,48.4139,48.4139,44000.0
2007-06-06 11:20:00,64.03,64.04,63.97,63.99,63700.0,48.4214,48.429,48.3761,48.3912,63700.0
2007-06-06 11:25:00,63.99,64.0,63.93,63.93,63400.0,48.3912,48.3987,48.3458,48.3458,63400.0
2007-06-06 11:30:00,63.93,63.93,63.83,63.85,96000.0,48.3458,48.3458,48.2702,48.2853,96000.0
2007-06-06 11:35:00,63.84,63.95,63.84,63.95,128100.0,48.2778,48.3609,48.2778,48.3609,128100.0
2007-06-06 11:40:00,63.96,64.0,63.96,64.0,59600.0,48.3685,48.3987,48.3685,48.3987,59600.0
2007-06-06 11:45:00,63.99,64.01,63.9,63.98,90800.0,48.3912,48.4063,48.3231,48.3836,90800.0
2007-06-06 11:50:00,63.98,64.05,63.97,64.01,85400.0,48.3836,48.4366,48.3761,48.4063,85400.0
2007-06-06 11:55:00,64.01,64.02,63.97,63.98,28100.0,48.4063,48.4139,48.3761,48.3836,28100.0
2007-06-06 12:00:00,63.98,64.04,63.96,64.0,31800.0,48.3836,48.429,48.3685,48.3987,31800.0
2007-06-06 12:05:00,63.99,64.04,63.99,64.0,20200.0,48.3912,48.429,48.3912,48.3987,20200.0
2007-06-06 12:10:00,64.0,64.0,63.93,63.94,13000.0,48.3987,48.3987,48.3458,48.3534,13000.0
2007-06-06 12:15:00,63.93,64.03,63.93,64.02,23400.0,48.3458,48.4214,48.3458,48.4139,23400.0
2007-06-06 12:20:00,64.01,64.04,64.01,64.01,21200.0,48.4063,48.429,48.4063,48.4063,21200.0
2007-06-06 12:25:00,64.02,64.04,63.96,63.97,16800.0,48.4139,48.429,48.3685,48.3761,16800.0
2007-06-06 12:30:00,63.97,64.01,63.95,63.97,40600.0,48.3761,48.4063,48.3609,48.3761,40600.0
2007-06-06 12:35:00,63.97,63.98,63.9,63.94,88600.0,48.3761,48.3836,48.3231,48.3534,88600.0
2007-06-06 12:40:00,63.94,63.96,63.86,63.86,20400.0,48.3534,48.3685,48.2929,48.2929,20400.0
2007-06-06 12:45:00,63.86,63.92,63.85,63.86,73600.0,48.2929,48.3382,48.2853,48.2929,73600.0
2007-06-06 12:50:00,63.86,63.87,63.84,63.86,19900.0,48.2929,48.3004,48.2778,48.2929,19900.0
2007-06-06 12:55:00,63.85,63.85,63.75,63.77,38600.0,48.2853,48.2853,48.2097,48.2248,38600.0
2007-06-06 13:00:00,63.77,63.82,63.72,63.76,95200.0,48.2248,48.2626,48.187,48.2173,95200.0
2007-06-06 13:05:00,63.76,63.79,63.74,63.76,17800.0,48.2173,48.2399,48.2021,48.2173,17800.0
2007-06-06 13:10:00,63.77,63.77,63.67,63.71,48100.0,48.2248,48.2248,48.1492,48.1794,48100.0
2007-06-06 13:15:00,63.7,63.72,63.64,63.65,71100.0,48.1719,48.187,48.1265,48.1341,71100.0
2007-06-06 13:20:00,63.65,63.66,63.55,63.59,104100.0,48.1341,48.1416,48.0584,48.0887,104100.0
2007-06-06 13:25:00,63.59,63.6,63.51,63.52,56900.0,48.0887,48.0963,48.0282,48.0358,56900.0
2007-06-06 13:30:00,63.53,63.62,63.53,63.62,52000.0,48.0433,48.1114,48.0433,48.1114,52000.0
2007-06-06 13:35:00,63.63,63.67,63.55,63.55,46100.0,48.1189,48.1492,48.0584,48.0584,46100.0
2007-06-06 13:40:00,63.55,63.65,63.55,63.63,38100.0,48.0584,48.1341,48.0584,48.1189,38100.0
2007-06-06 13:45:00,63.62,63.66,63.6,63.61,31300.0,48.1114,48.1416,48.0963,48.1038,31300.0
2007-06-06 13:50:00,63.61,63.61,63.58,63.6,41800.0,48.1038,48.1038,48.0811,48.0963,41800.0
2007-06-06 13:55:00,63.59,63.63,63.59,63.63,20700.0,48.0887,48.1189,48.0887,48.1189,20700.0
2007-06-06 14:00:00,63.64,63.66,63.6,63.62,30600.0,48.1265,48.1416,48.0963,48.1114,30600.0
2007-06-06 14:05:00,63.62,63.68,63.62,63.65,34900.0,48.1114,48.1568,48.1114,48.1341,34900.0
2007-06-06 14:10:00,63.65,63.66,63.58,63.6,68600.0,48.1341,48.1416,48.0811,48.0963,68600.0
2007-06-06 14:15:00,63.6,63.61,63.59,63.6,24500.0,48.0963,48.1038,48.0887,48.0963,24500.0
2007-06-06 14:20:00,63.59,63.59,63.53,63.58,53900.0,48.0887,48.0887,48.0433,48.0811,53900.0
2007-06-06 14:25:00,63.58,63.67,63.57,63.6,59300.0,48.0811,48.1492,48.0736,48.0963,59300.0
2007-06-06 14:30:00,63.6,63.61,63.55,63.58,35300.0,48.0963,48.1038,48.0584,48.0811,35300.0
2007-06-06 14:35:00,63.57,63.59,63.55,63.59,30900.0,48.0736,48.0887,48.0584,48.0887,30900.0
2007-06-06 14:40:00,63.6,63.68,63.59,63.67,57700.0,48.0963,48.1568,48.0887,48.1492,57700.0
2007-06-06 14:45:00,63.67,63.71,63.66,63.66,46300.0,48.1492,48.1794,48.1416,48.1416,46300.0
2007-06-06 14:50:00,63.67,63.68,63.59,63.65,59200.0,48.1492,48.1568,48.0887,48.1341,59200.0
2007-06-06 14:55:00,63.65,63.68,63.62,63.66,51500.0,48.1341,48.1568,48.1114,48.1416,51500.0
2007-06-06 15:00:00,63.66,63.67,63.62,63.66,75000.0,48.1416,48.1492,48.1114,48.1416,75000.0
2007-06-06 15:05:00,63.67,63.7,63.64,63.7,76000.0,48.1492,48.1719,48.1265,48.1719,76000.0
2007-06-06 15:10:00,63.7,63.74,63.62,63.7,57300.0,48.1719,48.2021,48.1114,48.1719,57300.0
2007-06-06 15:15:00,63.7,63.75,63.68,63.74,50900.0,48.1719,48.2097,48.1568,48.2021,50900.0
2007-06-06 15:20:00,63.75,63.81,63.72,63.8,57400.0,48.2097,48.2551,48.187,48.2475,57400.0
2007-06-06 15:25:00,63.8,63.85,63.79,63.81,84400.0,48.2475,48.2853,48.2399,48.2551,84400.0
2007-06-06 15:30:00,63.82,63.83,63.75,63.82,62300.0,48.2626,48.2702,48.2097,48.2626,62300.0
2007-06-06 15:35:00,63.81,63.86,63.8,63.84,66800.0,48.2551,48.2929,48.2475,48.2778,66800.0
2007-06-06 15:40:00,63.84,63.9,63.83,63.88,98900.0,48.2778,48.3231,48.2702,48.308,98900.0
2007-06-06 15:45:00,63.88,63.92,63.86,63.89,81600.0,48.308,48.3382,48.2929,48.3156,81600.0
2007-06-06 15:50:00,63.89,63.9,63.81,63.82,149400.0,48.3156,48.3231,48.2551,48.2626,149400.0
2007-06-06 15:55:00,63.82,63.84,63.75,63.76,106500.0,48.2626,48.2778,48.2097,48.2173,106500.0
2007-06-07 09:30:00,63.6,63.75,63.5,63.73,99500.0,48.0963,48.2097,48.0206,48.1946,99500.0
2007-06-07 09:35:00,63.72,63.78,63.55,63.64,40800.0,48.187,48.2324,48.0584,48.1265,40800.0
2007-06-07 09:40:00,63.64,63.8,63.63,63.75,60200.0,48.1265,48.2475,48.1189,48.2097,60200.0
2007-06-07 09:45:00,63.76,63.83,63.7,63.75,63900.0,48.2173,48.2702,48.1719,48.2097,63900.0
2007-06-07 09:50:00,63.75,63.95,63.74,63.94,57100.0,48.2097,48.3609,48.2021,48.3534,57100.0
2007-06-07 09:55:00,63.95,64.0,63.87,64.0,40900.0,48.3609,48.3987,48.3004,48.3987,40900.0
2007-06-07 10:00:00,64.0,64.0,63.79,63.81,49100.0,48.3987,48.3987,48.2399,48.2551,49100.0
2007-06-07 10:05:00,63.81,63.82,63.65,63.68,83600.0,48.2551,48.2626,48.1341,48.1568,83600.0
2007-06-07 10:10:00,63.69,63.73,63.65,63.68,28400.0,48.1643,48.1946,48.1341,48.1568,28400.0
2007-06-07 10:15:00,63.69,63.7,63.57,63.61,70000.0,48.1643,48.1719,48.0736,48.1038,70000.0
2007-06-07 10:20:00,63.61,63.7,63.61,63.68,49500.0,48.1038,48.1719,48.1038,48.1568,49500.0
2007-06-07 10:25:00,63.68,63.7,63.6,63.6,40800.0,48.1568,48.1719,48.0963,48.0963,40800.0
2007-06-07 10:30:00,63.61,63.72,63.58,63.72,72300.0,48.1038,48.187,48.0811,48.187,72300.0
2007-06-07 10:35:00,63.71,63.75,63.51,63.52,54600.0,48.1794,48.2097,48.0282,48.0358,54600.0
2007-06-07 10:40:00,63.52,63.55,63.44,63.49,47700.0,48.0358,48.0584,47.9753,48.0131,47700.0
2007-06-07 10:45:00,63.48,63.49,63.44,63.47,44000.0,48.0055,48.0131,47.9753,47.9979,44000.0
2007-06-07 10:50:00,63.46,63.52,63.38,63.42,68700.0,47.9904,48.0358,47.9299,47.9601,68700.0
2007-06-07 10:55:00,63.39,63.53,63.37,63.52,33800.0,47.9374,48.0433,47.9223,48.0358,33800.0
2007-06-07 11:00:00,63.53,63.55,63.42,63.52,34700.0,48.0433,48.0584,47.9601,48.0358,34700.0
2007-06-07 11:05:00,63.5,63.5,63.28,63.3,106100.0,48.0206,48.0206,47.8543,47.8694,106100.0
2007-06-07 11:10:00,63.3,63.3,63.14,63.2,126600.0,47.8694,47.8694,47.7484,47.7938,126600.0
2007-06-07 11:15:00,63.2,63.27,63.14,63.27,43300.0,47.7938,47.8467,47.7484,47.8467,43300.0
2007-06-07 11:20:00,63.26,63.28,63.13,63.14,56900.0,47.8391,47.8543,47.7408,47.7484,56900.0
2007-06-07 11:25:00,63.14,63.17,63.03,63.07,116200.0,47.7484,47.7711,47.6652,47.6955,116200.0
2007-06-07 11:30:00,63.08,63.13,63.05,63.11,63400.0,47.703,47.7408,47.6803,47.7257,63400.0
2007-06-07 11:35:00,63.1,63.23,63.07,63.2,74500.0,47.7181,47.8165,47.6955,47.7938,74500.0
2007-06-07 11:40:00,63.19,63.19,63.11,63.16,21000.0,47.7862,47.7862,47.7257,47.7635,21000.0
2007-06-07 11:45:00,63.18,63.24,63.16,63.2,29500.0,47.7786,47.824,47.7635,47.7938,29500.0
2007-06-07 11:50:00,63.21,63.22,63.14,63.18,35700.0,47.8013,47.8089,47.7484,47.7786,35700.0
2007-06-07 11:55:00,63.18,63.19,63.03,63.05,32200.0,47.7786,47.7862,47.6652,47.6803,32200.0
2007-06-07 12:00:00,63.05,63.05,63.0,63.05,69400.0,47.6803,47.6803,47.6425,47.6803,69400.0
2007-06-07 12:05:00,63.05,63.08,63.01,63.02,26200.0,47.6803,47.703,47.6501,47.6576,26200.0
2007-06-07 12:10:00,63.02,63.09,63.01,63.07,30400.0,47.6576,47.7106,47.6501,47.6955,30400.0
2007-06-07 12:15:00,63.08,63.11,63.02,63.04,86200.0,47.703,47.7257,47.6576,47.6728,86200.0
2007-06-07 12:20:00,63.04,63.1,63.04,63.09,15300.0,47.6728,47.7181,47.6728,47.7106,15300.0
2007-06-07 12:25:00,63.09,63.15,63.07,63.1,38300.0,47.7106,47.756,47.6955,47.7181,38300.0
2007-06-07 12:30:00,63.09,63.11,63.0,63.02,115100.0,47.7106,47.7257,47.6425,47.6576,115100.0
2007-06-07 12:35:00,63.01,63.02,62.79,62.8,103800.0,47.6501,47.6576,47.4837,47.4913,103800.0
2007-06-07 12:40:00,62.79,62.88,62.75,62.82,93500.0,47.4837,47.5518,47.4535,47.5064,93500.0
2007-06-07 12:45:00,62.8,62.86,62.75,62.75,69300.0,47.4913,47.5366,47.4535,47.4535,69300.0
2007-06-07 12:50:00,62.74,62.84,62.69,62.81,63100.0,47.4459,47.5215,47.4081,47.4988,63100.0
2007-06-07 12:55:00,62.79,62.91,62.78,62.88,61600.0,47.4837,47.5745,47.4761,47.5518,61600.0
2007-06-07 13:00:00,62.88,62.9,62.84,62.84,35000.0,47.5518,47.5669,47.5215,47.5215,35000.0
2007-06-07 13:05:00,62.83,62.92,62.83,62.87,32200.0,47.514,47.582,47.514,47.5442,32200.0
2007-06-07 13:10:00,62.88,62.9,62.8,62.88,26700.0,47.5518,47.5669,47.4913,47.5518,26700.0
2007-06-07 13:15:00,62.89,62.89,62.69,62.75,88700.0,47.5593,47.5593,47.4081,47.4535,88700.0
2007-06-07 13:20:00,62.74,62.81,62.73,62.78,30800.0,47.4459,47.4988,47.4383,47.4761,30800.0
2007-06-07 13:25:00,62.79,62.84,62.77,62.77,18800.0,47.4837,47.5215,47.4686,47.4686,18800.0
2007-06-07 13:30:00,62.77,62.8,62.67,62.68,76900.0,47.4686,47.4913,47.393,47.4005,76900.0
2007-06-07 13:35:00,62.68,62.79,62.64,62.67,64500.0,47.4005,47.4837,47.3703,47.393,64500.0
2007-06-07 13:40:00,62.67,62.74,62.61,62.74,66400.0,47.393,47.4459,47.3476,47.4459,66400.0
2007-06-07 13:45:00,62.74,62.82,62.68,62.73,60800.0,47.4459,47.5064,47.4005,47.4383,60800.0
2007-06-07 13:50:00,62.73,62.77,62.66,62.77,30900.0,47.4383,47.4686,47.3854,47.4686,30900.0
2007-06-07 13:55:00,62.77,62.87,62.73,62.85,71500.0,47.4686,47.5442,47.4383,47.5291,71500.0
2007-06-07 14:00:00,62.85,62.88,62.81,62.85,41400.0,47.5291,47.5518,47.4988,47.5291,41400.0
2007-06-07 14:05:00,62.86,62.89,62.8,62.83,101200.0,47.5366,47.5593,47.4913,47.514,101200.0
2007-06-07 14:10:00,62.83,62.87,62.75,62.82,118900.0,47.514,47.5442,47.4535,47.5064,118900.0
2007-06-07 14:15:00,62.81,62.89,62.75,62.86,117800.0,47.4988,47.5593,47.4535,47.5366,117800.0
2007-06-07 14:20:00,62.86,62.94,62.8,62.87,75600.0,47.5366,47.5971,47.4913,47.5442,75600.0
2007-06-07 14:25:00,62.87,63.01,62.87,62.99,154500.0,47.5442,47.6501,47.5442,47.635,154500.0
2007-06-07 14:30:00,62.98,63.06,62.97,63.04,90000.0,47.6274,47.6879,47.6198,47.6728,90000.0
2007-06-07 14:35:00,63.02,63.13,62.95,63.08,103900.0,47.6576,47.7408,47.6047,47.703,103900.0
2007-06-07 14:40:00,63.09,63.28,63.02,63.28,57000.0,47.7106,47.8543,47.6576,47.8543,57000.0
2007-06-07 14:45:00,63.28,63.32,63.2,63.2,99600.0,47.8543,47.8845,47.7938,47.7938,99600.0
2007-06-07 14:50:00,63.2,63.22,63.1,63.22,79300.0,47.7938,47.8089,47.7181,47.8089,79300.0
2007-06-07 14:55:00,63.22,63.24,63.11,63.11,111500.0,47.8089,47.824,47.7257,47.7257,111500.0
2007-06-07 15:00:00,63.11,63.16,63.08,63.15,93700.0,47.7257,47.7635,47.703,47.756,93700.0
2007-06-07 15:05:00,63.14,63.14,63.06,63.13,61500.0,47.7484,47.7484,47.6879,47.7408,61500.0
2007-06-07 15:10:00,63.14,63.15,63.07,63.12,55000.0,47.7484,47.756,47.6955,47.7333,55000.0
2007-06-07 15:15:00,63.15,63.21,63.07,63.12,191200.0,47.756,47.8013,47.6955,47.7333,191200.0
2007-06-07 15:20:00,63.12,63.15,63.05,63.06,158000.0,47.7333,47.756,47.6803,47.6879,158000.0
2007-06-07 15:25:00,63.07,63.14,63.02,63.12,134000.0,47.6955,47.7484,47.6576,47.7333,134000.0
2007-06-07 15:30:00,63.11,63.2,63.11,63.18,53800.0,47.7257,47.7938,47.7257,47.7786,53800.0
2007-06-07 15:35:00,63.18,63.18,63.09,63.12,117800.0,47.7786,47.7786,47.7106,47.7333,117800.0
2007-06-07 15:40:00,63.11,63.12,62.87,62.93,289300.0,47.7257,47.7333,47.5442,47.5896,289300.0
2007-06-07 15:45:00,62.93,62.96,62.81,62.81,174000.0,47.5896,47.6123,47.4988,47.4988,174000.0
2007-06-07 15:50:00,62.8,62.88,62.76,62.77,227800.0,47.4913,47.5518,47.461,47.4686,227800.0
2007-06-07 15:55:00,62.78,62.8,62.65,62.67,309900.0,47.4761,47.4913,47.3778,47.393,309900.0
2007-06-08 09:30:00,62.6,62.72,62.52,62.67,119400.0,47.34,47.4308,47.2795,47.393,119400.0
2007-06-08 09:35:00,62.64,62.66,62.49,62.51,62200.0,47.3703,47.3854,47.2568,47.272,62200.0
2007-06-08 09:40:00,62.52,62.54,62.35,62.49,132100.0,47.2795,47.2947,47.151,47.2568,132100.0
2007-06-08 09:45:00,62.49,62.65,62.42,62.63,115500.0,47.2568,47.3778,47.2039,47.3627,115500.0
2007-06-08 09:50:00,62.62,62.7,62.51,62.62,76800.0,47.3551,47.4156,47.272,47.3551,76800.0
2007-06-08 09:55:00,62.6,62.62,62.49,62.54,70000.0,47.34,47.3551,47.2568,47.2947,70000.0
2007-06-08 10:00:00,62.54,62.54,62.36,62.39,109900.0,47.2947,47.2947,47.1585,47.1812,109900.0
2007-06-08 10:05:00,62.4,62.4,62.26,62.29,79800.0,47.1888,47.1888,47.0829,47.1056,79800.0
2007-06-08 10:10:00,62.3,62.39,62.3,62.33,60000.0,47.1132,47.1812,47.1132,47.1358,60000.0
2007-06-08 10:15:00,62.34,62.38,62.27,62.34,90600.0,47.1434,47.1737,47.0905,47.1434,90600.0
2007-06-08 10:20:00,62.33,62.47,62.33,62.4,141800.0,47.1358,47.2417,47.1358,47.1888,141800.0
2007-06-08 10:25:00,62.39,62.5,62.32,62.5,78100.0,47.1812,47.2644,47.1283,47.2644,78100.0
2007-06-08 10:30:00,62.5,62.53,62.37,62.37,63500.0,47.2644,47.2871,47.1661,47.1661,63500.0
2007-06-08 10:35:00,62.37,62.56,62.35,62.48,87400.0,47.1661,47.3098,47.151,47.2493,87400.0
2007-06-08 10:40:00,62.46,62.53,62.4,62.53,87400.0,47.2342,47.2871,47.1888,47.2871,87400.0
2007-06-08 10:45:00,62.51,62.66,62.49,62.6,120200.0,47.272,47.3854,47.2568,47.34,120200.0
2007-06-08 10:50:00,62.6,62.6,62.51,62.53,45900.0,47.34,47.34,47.272,47.2871,45900.0
2007-06-08 10:55:00,62.54,62.58,62.43,62.43,29900.0,47.2947,47.3249,47.2115,47.2115,29900.0
2007-06-08 11:00:00,62.44,62.44,62.29,62.32,51100.0,47.219,47.219,47.1056,47.1283,51100.0
2007-06-08 11:05:00,62.32,62.42,62.28,62.32,42300.0,47.1283,47.2039,47.098,47.1283,42300.0
2007-06-08 11:10:00,62.33,62.33,62.18,62.23,38300.0,47.1358,47.1358,47.0224,47.0602,38300.0
2007-06-08 11:15:00,62.24,62.33,62.2,62.29,59700.0,47.0678,47.1358,47.0375,47.1056,59700.0
2007-06-08 11:20:00,62.28,62.34,62.25,62.25,41900.0,47.098,47.1434,47.0753,47.0753,41900.0
2007-06-08 11:25:00,62.24,62.25,62.17,62.21,42700.0,47.0678,47.0753,47.0148,47.0451,42700.0
2007-06-08 11:30:00,62.21,62.26,62.17,62.25,26300.0,47.0451,47.0829,47.0148,47.0753,26300.0
2007-06-08 11:35:00,62.25,62.29,62.22,62.24,20100.0,47.0753,47.1056,47.0527,47.0678,20100.0
2007-06-08 11:40:00,62.25,62.42,62.23,62.37,43800.0,47.0753,47.2039,47.0602,47.1661,43800.0
2007-06-08 11:45:00,62.37,62.37,62.28,62.28,9000.0,47.1661,47.1661,47.098,47.098,9000.0
2007-06-08 11:50:00,62.28,62.34,62.24,62.3,17800.0,47.098,47.1434,47.0678,47.1132,17800.0
2007-06-08 11:55:00,62.31,62.34,62.25,62.33,19000.0,47.1207,47.1434,47.0753,47.1358,19000.0
2007-06-08 12:00:00,62.33,62.33,62.26,62.28,19500.0,47.1358,47.1358,47.0829,47.098,19500.0
2007-06-08 12:05:00,62.28,62.3,62.18,62.22,30000.0,47.098,47.1132,47.0224,47.0527,30000.0
2007-06-08 12:10:00,62.2,62.22,62.17,62.2,11500.0,47.0375,47.0527,47.0148,47.0375,11500.0
2007-06-08 12:15:00,62.18,62.22,62.15,62.21,20200.0,47.0224,47.0527,46.9997,47.0451,20200.0
2007-06-08 12:20:00,62.22,62.25,62.19,62.23,17500.0,47.0527,47.0753,47.03,47.0602,17500.0
2007-06-08 12:25:00,62.23,62.23,62.16,62.16,26100.0,47.0602,47.0602,47.0073,47.0073,26100.0
2007-06-08 12:30:00,62.17,62.19,62.15,62.15,15600.0,47.0148,47.03,46.9997,46.9997,15600.0
2007-06-08 12:35:00,62.15,62.17,62.05,62.12,67100.0,46.9997,47.0148,46.9241,46.977,67100.0
2007-06-08 12:40:00,62.11,62.11,62.05,62.05,23300.0,46.9695,46.9695,46.9241,46.9241,23300.0
2007-06-08 12:45:00,62.03,62.12,62.02,62.11,44300.0,46.909,46.977,46.9014,46.9695,44300.0
2007-06-08 12:50:00,62.11,62.15,62.07,62.08,22800.0,46.9695,46.9997,46.9392,46.9468,22800.0
2007-06-08 12:55:00,62.08,62.18,62.08,62.18,34000.0,46.9468,47.0224,46.9468,47.0224,34000.0
2007-06-08 13:00:00,62.17,62.17,62.13,62.16,14200.0,47.0148,47.0148,46.9846,47.0073,14200.0
2007-06-08 13:05:00,62.16,62.17,62.09,62.09,33900.0,47.0073,47.0148,46.9543,46.9543,33900.0
2007-06-08 13:10:00,62.08,62.11,62.08,62.09,16400.0,46.9468,46.9695,46.9468,46.9543,16400.0
2007-06-08 13:15:00,62.09,62.11,62.08,62.1,12500.0,46.9543,46.9695,46.9468,46.9619,12500.0
2007-06-08 13:20:00,62.1,62.18,62.1,62.16,22200.0,46.9619,47.0224,46.9619,47.0073,22200.0
2007-06-08 13:25:00,62.16,62.28,62.14,62.24,41700.0,47.0073,47.098,46.9922,47.0678,41700.0
2007-06-08 13:30:00,62.25,62.29,62.19,62.29,16800.0,47.0753,47.1056,47.03,47.1056,16800.0
2007-06-08 13:35:00,62.29,62.42,62.29,62.42,47400.0,47.1056,47.2039,47.1056,47.2039,47400.0
2007-06-08 13:40:00,62.42,62.53,62.38,62.48,48000.0,47.2039,47.2871,47.1737,47.2493,48000.0
2007-06-08 13:45:00,62.48,62.52,62.45,62.52,27500.0,47.2493,47.2795,47.2266,47.2795,27500.0
2007-06-08 13:50:00,62.51,62.53,62.45,62.45,11400.0,47.272,47.2871,47.2266,47.2266,11400.0
2007-06-08 13:55:00,62.44,62.5,62.42,62.47,18200.0,47.219,47.2644,47.2039,47.2417,18200.0
2007-06-08 14:00:00,62.48,62.58,62.46,62.57,21100.0,47.2493,47.3249,47.2342,47.3173,21100.0
2007-06-08 14:05:00,62.58,62.7,62.55,62.7,42600.0,47.3249,47.4156,47.3022,47.4156,42600.0
2007-06-08 14:10:00,62.7,62.77,62.63,62.63,44400.0,47.4156,47.4686,47.3627,47.3627,44400.0
2007-06-08 14:15:00,62.63,62.69,62.61,62.66,26100.0,47.3627,47.4081,47.3476,47.3854,26100.0
2007-06-08 14:20:00,62.66,62.7,62.65,62.67,19200.0,47.3854,47.4156,47.3778,47.393,19200.0
2007-06-08 14:25:00,62.68,62.79,62.64,62.66,37600.0,47.4005,47.4837,47.3703,47.3854,37600.0
2007-06-08 14:30:00,62.66,62.66,62.5,62.54,44600.0,47.3854,47.3854,47.2644,47.2947,44600.0
2007-06-08 14:35:00,62.53,62.58,62.49,62.57,27600.0,47.2871,47.3249,47.2568,47.3173,27600.0
2007-06-08 14:40:00,62.57,62.58,62.48,62.5,50900.0,47.3173,47.3249,47.2493,47.2644,50900.0
2007-06-08 14:45:00,62.51,62.53,62.45,62.48,34900.0,47.272,47.2871,47.2266,47.2493,34900.0
2007-06-08 14:50:00,62.48,62.58,62.47,62.56,56100.0,47.2493,47.3249,47.2417,47.3098,56100.0
2007-06-08 14:55:00,62.56,62.71,62.55,62.67,47500.0,47.3098,47.4232,47.3022,47.393,47500.0
2007-06-08 15:00:00,62.67,62.81,62.66,62.77,64600.0,47.393,47.4988,47.3854,47.4686,64600.0
2007-06-08 15:05:00,62.77,62.79,62.72,62.76,47300.0,47.4686,47.4837,47.4308,47.461,47300.0
2007-06-08 15:10:00,62.74,62.91,62.74,62.88,70300.0,47.4459,47.5745,47.4459,47.5518,70300.0
2007-06-08 15:15:00,62.89,62.9,62.81,62.87,56200.0,47.5593,47.5669,47.4988,47.5442,56200.0
2007-06-08 15:20:00,62.87,62.88,62.79,62.8,48900.0,47.5442,47.5518,47.4837,47.4913,48900.0
2007-06-08 15:25:00,62.81,62.85,62.8,62.81,39600.0,47.4988,47.5291,47.4913,47.4988,39600.0
2007-06-08 15:30:00,62.81,62.9,62.81,62.83,54200.0,47.4988,47.5669,47.4988,47.514,54200.0
2007-06-08 15:35:00,62.84,62.94,62.83,62.93,56900.0,47.5215,47.5971,47.514,47.5896,56900.0
2007-06-08 15:40:00,62.94,63.05,62.94,63.04,146800.0,47.5971,47.6803,47.5971,47.6728,146800.0
2007-06-08 15:45:00,63.04,63.06,62.99,63.01,76300.0,47.6728,47.6879,47.635,47.6501,76300.0
2007-06-08 15:50:00,63.0,63.03,62.94,63.0,91300.0,47.6425,47.6652,47.5971,47.6425,91300.0
2007-06-08 15:55:00,63.0,63.07,62.97,63.01,187600.0,47.6425,47.6955,47.6198,47.6501,187600.0
2007-06-11 09:30:00,62.79,63.0,62.58,62.66,95500.0,47.4837,47.6425,47.3249,47.3854,95500.0
2007-06-11 09:35:00,62.69,62.74,62.42,62.7,57600.0,47.4081,47.4459,47.2039,47.4156,57600.0
2007-06-11 09:40:00,62.68,62.9,62.64,62.88,47300.0,47.4005,47.5669,47.3703,47.5518,47300.0
2007-06-11 09:45:00,62.88,63.07,62.87,63.01,53100.0,47.5518,47.6955,47.5442,47.6501,53100.0
2007-06-11 09:50:00,63.01,63.01,62.9,62.92,23200.0,47.6501,47.6501,47.5669,47.582,23200.0
2007-06-11 09:55:00,62.91,62.91,62.83,62.86,29400.0,47.5745,47.5745,47.514,47.5366,29400.0
2007-06-11 10:00:00,62.85,62.89,62.73,62.76,57300.0,47.5291,47.5593,47.4383,47.461,57300.0
2007-06-11 10:05:00,62.75,62.85,62.72,62.79,35300.0,47.4535,47.5291,47.4308,47.4837,35300.0
2007-06-11 10:10:00,62.78,62.81,62.66,62.7,50000.0,47.4761,47.4988,47.3854,47.4156,50000.0
2007-06-11 10:15:00,62.7,62.8,62.68,62.79,51500.0,47.4156,47.4913,47.4005,47.4837,51500.0
2007-06-11 10:20:00,62.79,62.81,62.68,62.7,59800.0,47.4837,47.4988,47.4005,47.4156,59800.0
2007-06-11 10:25:00,62.69,62.84,62.68,62.83,38000.0,47.4081,47.5215,47.4005,47.514,38000.0
2007-06-11 10:30:00,62.82,62.83,62.77,62.83,38800.0,47.5064,47.514,47.4686,47.514,38800.0
2007-06-11 10:35:00,62.83,62.98,62.83,62.95,49400.0,47.514,47.6274,47.514,47.6047,49400.0
2007-06-11 10:40:00,62.95,63.0,62.88,62.92,52600.0,47.6047,47.6425,47.5518,47.582,52600.0
2007-06-11 10:45:00,62.92,62.92,62.78,62.78,63500.0,47.582,47.582,47.4761,47.4761,63500.0
2007-06-11 10:50:00,62.79,62.93,62.77,62.92,39100.0,47.4837,47.5896,47.4686,47.582,39100.0
2007-06-11 10:55:00,62.94,62.96,62.9,62.96,18900.0,47.5971,47.6123,47.5669,47.6123,18900.0
2007-06-11 11:00:00,62.96,63.06,62.96,63.05,37700.0,47.6123,47.6879,47.6123,47.6803,37700.0
2007-06-11 11:05:00,63.05,63.12,63.04,63.06,21100.0,47.6803,47.7333,47.6728,47.6879,21100.0
2007-06-11 11:10:00,63.05,63.09,63.03,63.03,24200.0,47.6803,47.7106,47.6652,47.6652,24200.0
2007-06-11 11:15:00,63.01,63.03,62.99,63.03,26500.0,47.6501,47.6652,47.635,47.6652,26500.0
2007-06-11 11:20:00,63.03,63.09,63.0,63.0,18000.0,47.6652,47.7106,47.6425,47.6425,18000.0
2007-06-11 11:25:00,63.0,63.14,62.98,63.05,38700.0,47.6425,47.7484,47.6274,47.6803,38700.0
2007-06-11 11:30:00,63.04,63.12,63.03,63.06,32200.0,47.6728,47.7333,47.6652,47.6879,32200.0
2007-06-11 11:35:00,63.06,63.1,63.04,63.04,45400.0,47.6879,47.7181,47.6728,47.6728,45400.0
2007-06-11 11:40:00,63.03,63.12,63.02,63.08,59800.0,47.6652,47.7333,47.6576,47.703,59800.0
2007-06-11 11:45:00,63.09,63.19,63.09,63.12,30800.0,47.7106,47.7862,47.7106,47.7333,30800.0
2007-06-11 11:50:00,63.13,63.13,63.08,63.1,16000.0,47.7408,47.7408,47.703,47.7181,16000.0
2007-06-11 11:55:00,63.1,63.14,63.05,63.11,15500.0,47.7181,47.7484,47.6803,47.7257,15500.0
2007-06-11 12:00:00,63.11,63.17,63.07,63.09,29900.0,47.7257,47.7711,47.6955,47.7106,29900.0
2007-06-11 12:05:00,63.08,63.14,63.03,63.05,22300.0,47.703,47.7484,47.6652,47.6803,22300.0
2007-06-11 12:10:00,63.05,63.05,62.96,62.97,22100.0,47.6803,47.6803,47.6123,47.6198,22100.0
2007-06-11 12:15:00,62.97,63.02,62.91,62.93,15100.0,47.6198,47.6576,47.5745,47.5896,15100.0
2007-06-11 12:20:00,62.92,62.93,62.89,62.89,10800.0,47.582,47.5896,47.5593,47.5593,10800.0
2007-06-11 12:25:00,62.89,62.96,62.88,62.9,19100.0,47.5593,47.6123,47.5518,47.5669,19100.0
2007-06-11 12:30:00,62.9,62.95,62.89,62.9,19100.0,47.5669,47.6047,47.5593,47.5669,19100.0
2007-06-11 12:35:00,62.89,62.95,62.88,62.91,11800.0,47.5593,47.6047,47.5518,47.5745,11800.0
2007-06-11 12:40:00,62.91,62.93,62.89,62.92,7000.0,47.5745,47.5896,47.5593,47.582,7000.0
2007-06-11 12:45:00,62.9,62.96,62.89,62.92,19300.0,47.5669,47.6123,47.5593,47.582,19300.0
2007-06-11 12:50:00,62.92,63.02,62.89,63.01,28100.0,47.582,47.6576,47.5593,47.6501,28100.0
2007-06-11 12:55:00,63.01,63.01,62.95,62.99,12000.0,47.6501,47.6501,47.6047,47.635,12000.0
2007-06-11 13:00:00,62.99,63.0,62.93,62.97,13500.0,47.635,47.6425,47.5896,47.6198,13500.0
2007-06-11 13:05:00,62.96,63.08,62.95,63.04,23600.0,47.6123,47.703,47.6047,47.6728,23600.0
2007-06-11 13:10:00,63.04,63.21,63.03,63.2,30000.0,47.6728,47.8013,47.6652,47.7938,30000.0
2007-06-11 13:15:00,63.18,63.25,63.17,63.24,33200.0,47.7786,47.8316,47.7711,47.824,33200.0
2007-06-11 13:20:00,63.24,63.27,63.2,63.21,26400.0,47.824,47.8467,47.7938,47.8013,26400.0
2007-06-11 13:25:00,63.21,63.24,63.17,63.24,19300.0,47.8013,47.824,47.7711,47.824,19300.0
2007-06-11 13:30:00,63.23,63.28,63.23,63.28,18000.0,47.8165,47.8543,47.8165,47.8543,18000.0
2007-06-11 13:35:00,63.28,63.32,63.27,63.32,17300.0,47.8543,47.8845,47.8467,47.8845,17300.0
2007-06-11 13:40:00,63.31,63.32,63.27,63.27,16000.0,47.8769,47.8845,47.8467,47.8467,16000.0
2007-06-11 13:45:00,63.27,63.29,63.24,63.25,15400.0,47.8467,47.8618,47.824,47.8316,15400.0
2007-06-11 13:50:00,63.25,63.26,63.2,63.21,10800.0,47.8316,47.8391,47.7938,47.8013,10800.0
2007-06-11 13:55:00,63.21,63.21,63.11,63.14,25100.0,47.8013,47.8013,47.7257,47.7484,25100.0
2007-06-11 14:00:00,63.14,63.22,63.14,63.21,20800.0,47.7484,47.8089,47.7484,47.8013,20800.0
2007-06-11 14:05:00,63.22,63.39,63.21,63.37,34100.0,47.8089,47.9374,47.8013,47.9223,34100.0
2007-06-11 14:10:00,63.37,63.42,63.28,63.28,34300.0,47.9223,47.9601,47.8543,47.8543,34300.0
2007-06-11 14:15:00,63.29,63.34,63.28,63.33,27900.0,47.8618,47.8996,47.8543,47.8921,27900.0
2007-06-11 14:20:00,63.33,63.38,63.32,63.38,13700.0,47.8921,47.9299,47.8845,47.9299,13700.0
2007-06-11 14:25:00,63.38,63.4,63.34,63.35,29500.0,47.9299,47.945,47.8996,47.9072,29500.0
2007-06-11 14:30:00,63.35,63.36,63.24,63.27,42100.0,47.9072,47.9148,47.824,47.8467,42100.0
2007-06-11 14:35:00,63.27,63.28,63.22,63.25,20800.0,47.8467,47.8543,47.8089,47.8316,20800.0
2007-06-11 14:40:00,63.24,63.25,63.2,63.21,23200.0,47.824,47.8316,47.7938,47.8013,23200.0
2007-06-11 14:45:00,63.21,63.28,63.2,63.24,19200.0,47.8013,47.8543,47.7938,47.824,19200.0
2007-06-11 14:50:00,63.24,63.37,63.23,63.3,43900.0,47.824,47.9223,47.8165,47.8694,43900.0
2007-06-11 14:55:00,63.3,63.35,63.29,63.33,15600.0,47.8694,47.9072,47.8618,47.8921,15600.0
2007-06-11 15:00:00,63.32,63.33,63.21,63.23,27900.0,47.8845,47.8921,47.8013,47.8165,27900.0
2007-06-11 15:05:00,63.23,63.35,63.21,63.27,33200.0,47.8165,47.9072,47.8013,47.8467,33200.0
2007-06-11 15:10:00,63.26,63.31,63.25,63.26,40900.0,47.8391,47.8769,47.8316,47.8391,40900.0
2007-06-11 15:15:00,63.26,63.31,63.24,63.3,39000.0,47.8391,47.8769,47.824,47.8694,39000.0
2007-06-11 15:20:00,63.29,63.31,63.26,63.28,28800.0,47.8618,47.8769,47.8391,47.8543,28800.0
2007-06-11 15:25:00,63.29,63.29,63.24,63.27,38000.0,47.8618,47.8618,47.824,47.8467,38000.0
2007-06-11 15:30:00,63.27,63.28,63.19,63.2,46700.0,47.8467,47.8543,47.7862,47.7938,46700.0
2007-06-11 15:35:00,63.2,63.2,63.14,63.14,44500.0,47.7938,47.7938,47.7484,47.7484,44500.0
2007-06-11 15:40:00,63.14,63.18,63.08,63.08,52500.0,47.7484,47.7786,47.703,47.703,52500.0
2007-06-11 15:45:00,63.08,63.13,63.06,63.1,76200.0,47.703,47.7408,47.6879,47.7181,76200.0
2007-06-11 15:50:00,63.09,63.11,63.05,63.07,91100.0,47.7106,47.7257,47.6803,47.6955,91100.0
2007-06-11 15:55:00,63.08,63.1,63.05,63.1,78500.0,47.703,47.7181,47.6803,47.7181,78500.0
2007-06-12 09:30:00,63.06,63.06,62.43,62.66,80400.0,47.6879,47.6879,47.2115,47.3854,80400.0
2007-06-12 09:35:00,62.66,63.21,62.46,62.97,86800.0,47.3854,47.8013,47.2342,47.6198,86800.0
2007-06-12 09:40:00,62.98,63.24,62.98,63.22,26200.0,47.6274,47.824,47.6274,47.8089,26200.0
2007-06-12 09:45:00,63.24,63.25,63.08,63.14,52200.0,47.824,47.8316,47.703,47.7484,52200.0
2007-06-12 09:50:00,63.16,63.16,63.0,63.0,32700.0,47.7635,47.7635,47.6425,47.6425,32700.0
2007-06-12 09:55:00,63.03,63.13,62.99,63.03,42200.0,47.6652,47.7408,47.635,47.6652,42200.0
2007-06-12 10:00:00,63.01,63.03,62.85,62.91,62700.0,47.6501,47.6652,47.5291,47.5745,62700.0
2007-06-12 10:05:00,62.92,63.08,62.92,63.04,41300.0,47.582,47.703,47.582,47.6728,41300.0
2007-06-12 10:10:00,63.05,63.05,62.91,62.92,36500.0,47.6803,47.6803,47.5745,47.582,36500.0
2007-06-12 10:15:00,62.92,62.92,62.82,62.87,49300.0,47.582,47.582,47.5064,47.5442,49300.0
2007-06-12 10:20:00,62.87,62.89,62.71,62.72,41000.0,47.5442,47.5593,47.4232,47.4308,41000.0
2007-06-12 10:25:00,62.71,62.8,62.69,62.73,98400.0,47.4232,47.4913,47.4081,47.4383,98400.0
2007-06-12 10:30:00,62.75,62.8,62.74,62.78,23200.0,47.4535,47.4913,47.4459,47.4761,23200.0
2007-06-12 10:35:00,62.78,63.1,62.73,62.78,98800.0,47.4761,47.7181,47.4383,47.4761,98800.0
2007-06-12 10:40:00,62.78,62.78,62.67,62.67,38100.0,47.4761,47.4761,47.393,47.393,38100.0
2007-06-12 10:45:00,62.68,62.7,62.65,62.7,40200.0,47.4005,47.4156,47.3778,47.4156,40200.0
2007-06-12 10:50:00,62.7,62.71,62.65,62.67,43900.0,47.4156,47.4232,47.3778,47.393,43900.0
2007-06-12 10:55:00,62.66,62.71,62.62,62.62,37300.0,47.3854,47.4232,47.3551,47.3551,37300.0
2007-06-12 11:00:00,62.62,62.7,62.61,62.67,32100.0,47.3551,47.4156,47.3476,47.393,32100.0
2007-06-12 11:05:00,62.66,62.66,62.58,62.59,27700.0,47.3854,47.3854,47.3249,47.3325,27700.0
2007-06-12 11:10:00,62.6,62.69,62.59,62.68,36400.0,47.34,47.4081,47.3325,47.4005,36400.0
2007-06-12 11:15:00,62.67,62.71,62.65,62.69,27600.0,47.393,47.4232,47.3778,47.4081,27600.0
2007-06-12 11:20:00,62.68,62.77,62.67,62.77,41500.0,47.4005,47.4686,47.393,47.4686,41500.0
2007-06-12 11:25:00,62.77,62.8,62.69,62.7,30600.0,47.4686,47.4913,47.4081,47.4156,30600.0
2007-06-12 11:30:00,62.69,62.77,62.69,62.69,42500.0,47.4081,47.4686,47.4081,47.4081,42500.0
2007-06-12 11:35:00,62.7,62.8,62.69,62.79,35900.0,47.4156,47.4913,47.4081,47.4837,35900.0
2007-06-12 11:40:00,62.79,62.86,62.78,62.85,70100.0,47.4837,47.5366,47.4761,47.5291,70100.0
2007-06-12 11:45:00,62.86,62.96,62.86,62.93,39400.0,47.5366,47.6123,47.5366,47.5896,39400.0
2007-06-12 11:50:00,62.92,62.99,62.92,62.99,29900.0,47.582,47.635,47.582,47.635,29900.0
2007-06-12 11:55:00,62.99,63.02,62.96,63.0,44900.0,47.635,47.6576,47.6123,47.6425,44900.0
2007-06-12 12:00:00,62.99,62.99,62.88,62.92,27000.0,47.635,47.635,47.5518,47.582,27000.0
2007-06-12 12:05:00,62.92,62.94,62.89,62.93,22200.0,47.582,47.5971,47.5593,47.5896,22200.0
2007-06-12 12:10:00,62.94,62.96,62.86,62.86,33900.0,47.5971,47.6123,47.5366,47.5366,33900.0
2007-06-12 12:15:00,62.87,62.89,62.81,62.85,23200.0,47.5442,47.5593,47.4988,47.5291,23200.0
2007-06-12 12:20:00,62.84,62.91,62.83,62.87,32000.0,47.5215,47.5745,47.514,47.5442,32000.0
2007-06-12 12:25:00,62.86,62.86,62.84,62.84,15100.0,47.5366,47.5366,47.5215,47.5215,15100.0
2007-06-12 12:30:00,62.83,62.84,62.73,62.73,52900.0,47.514,47.5215,47.4383,47.4383,52900.0
2007-06-12 12:35:00,62.73,62.73,62.72,62.72,8300.0,47.4383,47.4383,47.4308,47.4308,8300.0
2007-06-12 12:40:00,62.72,62.72,62.63,62.63,31000.0,47.4308,47.4308,47.3627,47.3627,31000.0
2007-06-12 12:45:00,62.64,62.65,62.61,62.61,18700.0,47.3703,47.3778,47.3476,47.3476,18700.0
2007-06-12 12:50:00,62.61,62.62,62.55,62.57,27700.0,47.3476,47.3551,47.3022,47.3173,27700.0
2007-06-12 12:55:00,62.56,62.58,62.54,62.56,45700.0,47.3098,47.3249,47.2947,47.3098,45700.0
2007-06-12 13:00:00,62.57,62.57,62.48,62.5,40700.0,47.3173,47.3173,47.2493,47.2644,40700.0
2007-06-12 13:05:00,62.5,62.56,62.44,62.54,67000.0,47.2644,47.3098,47.219,47.2947,67000.0
2007-06-12 13:10:00,62.54,62.56,62.53,62.53,34700.0,47.2947,47.3098,47.2871,47.2871,34700.0
2007-06-12 13:15:00,62.54,62.7,62.53,62.7,64100.0,47.2947,47.4156,47.2871,47.4156,64100.0
2007-06-12 13:20:00,62.7,62.77,62.64,62.64,44800.0,47.4156,47.4686,47.3703,47.3703,44800.0
2007-06-12 13:25:00,62.64,62.65,62.55,62.65,40700.0,47.3703,47.3778,47.3022,47.3778,40700.0
2007-06-12 13:30:00,62.65,62.68,62.6,62.67,15500.0,47.3778,47.4005,47.34,47.393,15500.0
2007-06-12 13:35:00,62.68,62.79,62.65,62.78,49100.0,47.4005,47.4837,47.3778,47.4761,49100.0
2007-06-12 13:40:00,62.79,62.79,62.69,62.75,26900.0,47.4837,47.4837,47.4081,47.4535,26900.0
2007-06-12 13:45:00,62.75,62.83,62.73,62.78,79300.0,47.4535,47.514,47.4383,47.4761,79300.0
2007-06-12 13:50:00,62.78,62.79,62.74,62.74,46700.0,47.4761,47.4837,47.4459,47.4459,46700.0
2007-06-12 13:55:00,62.74,62.83,62.74,62.76,44700.0,47.4459,47.514,47.4459,47.461,44700.0
2007-06-12 14:00:00,62.78,62.96,62.76,62.92,52000.0,47.4761,47.6123,47.461,47.582,52000.0
2007-06-12 14:05:00,62.95,62.98,62.78,62.79,40100.0,47.6047,47.6274,47.4761,47.4837,40100.0
2007-06-12 14:10:00,62.79,62.84,62.78,62.83,41000.0,47.4837,47.5215,47.4761,47.514,41000.0
2007-06-12 14:15:00,62.83,62.85,62.78,62.81,32300.0,47.514,47.5291,47.4761,47.4988,32300.0
2007-06-12 14:20:00,62.81,62.82,62.7,62.78,37900.0,47.4988,47.5064,47.4156,47.4761,37900.0
2007-06-12 14:25:00,62.78,62.81,62.66,62.7,44600.0,47.4761,47.4988,47.3854,47.4156,44600.0
2007-06-12 14:30:00,62.69,62.79,62.68,62.78,36500.0,47.4081,47.4837,47.4005,47.4761,36500.0
2007-06-12 14:35:00,62.77,62.84,62.63,62.66,97600.0,47.4686,47.5215,47.3627,47.3854,97600.0
2007-06-12 14:40:00,62.66,62.66,62.5,62.5,44500.0,47.3854,47.3854,47.2644,47.2644,44500.0
2007-06-12 14:45:00,62.51,62.54,62.41,62.43,66500.0,47.272,47.2947,47.1963,47.2115,66500.0
2007-06-12 14:50:00,62.43,62.61,62.42,62.59,86900.0,47.2115,47.3476,47.2039,47.3325,86900.0
2007-06-12 14:55:00,62.6,62.6,62.5,62.59,50400.0,47.34,47.34,47.2644,47.3325,50400.0
2007-06-12 15:00:00,62.58,62.63,62.5,62.58,63100.0,47.3249,47.3627,47.2644,47.3249,63100.0
2007-06-12 15:05:00,62.5,62.56,62.3,62.37,171700.0,47.2644,47.3098,47.1132,47.1661,171700.0
2007-06-12 15:10:00,62.37,62.44,62.31,62.34,108400.0,47.1661,47.219,47.1207,47.1434,108400.0
2007-06-12 15:15:00,62.35,62.39,62.26,62.37,77600.0,47.151,47.1812,47.0829,47.1661,77600.0
2007-06-12 15:20:00,62.37,62.43,62.3,62.3,120500.0,47.1661,47.2115,47.1132,47.1132,120500.0
2007-06-12 15:25:00,62.29,62.36,62.26,62.35,59600.0,47.1056,47.1585,47.0829,47.151,59600.0
2007-06-12 15:30:00,62.34,62.47,62.31,62.38,142600.0,47.1434,47.2417,47.1207,47.1737,142600.0
2007-06-12 15:35:00,62.36,62.4,62.22,62.22,114000.0,47.1585,47.1888,47.0527,47.0527,114000.0
2007-06-12 15:40:00,62.23,62.23,62.14,62.16,201500.0,47.0602,47.0602,46.9922,47.0073,201500.0
2007-06-12 15:45:00,62.15,62.25,62.13,62.13,153200.0,46.9997,47.0753,46.9846,46.9846,153200.0
2007-06-12 15:50:00,62.14,62.23,62.12,62.12,151800.0,46.9922,47.0602,46.977,46.977,151800.0
2007-06-12 15:55:00,62.13,62.17,62.06,62.11,222500.0,46.9846,47.0148,46.9317,46.9695,222500.0
2007-06-13 09:30:00,62.5,62.67,62.39,62.6,100300.0,47.2644,47.393,47.1812,47.34,100300.0
2007-06-13 09:35:00,62.61,62.65,62.56,62.56,32600.0,47.3476,47.3778,47.3098,47.3098,32600.0
2007-06-13 09:40:00,62.57,62.62,62.53,62.59,42800.0,47.3173,47.3551,47.2871,47.3325,42800.0
2007-06-13 09:45:00,62.59,62.73,62.58,62.72,56500.0,47.3325,47.4383,47.3249,47.4308,56500.0
2007-06-13 09:50:00,62.72,62.72,62.56,62.58,77200.0,47.4308,47.4308,47.3098,47.3249,77200.0
2007-06-13 09:55:00,62.57,62.63,62.55,62.6,46000.0,47.3173,47.3627,47.3022,47.34,46000.0
2007-06-13 10:00:00,62.58,62.64,62.48,62.51,97600.0,47.3249,47.3703,47.2493,47.272,97600.0
2007-06-13 10:05:00,62.51,62.56,62.4,62.43,83300.0,47.272,47.3098,47.1888,47.2115,83300.0
2007-06-13 10:10:00,62.43,62.52,62.37,62.45,59900.0,47.2115,47.2795,47.1661,47.2266,59900.0
2007-06-13 10:15:00,62.46,62.63,62.42,62.6,69100.0,47.2342,47.3627,47.2039,47.34,69100.0
2007-06-13 10:20:00,62.62,62.81,62.61,62.8,64400.0,47.3551,47.4988,47.3476,47.4913,64400.0
2007-06-13 10:25:00,62.8,62.81,62.73,62.75,38800.0,47.4913,47.4988,47.4383,47.4535,38800.0
2007-06-13 10:30:00,62.74,62.76,62.63,62.72,32000.0,47.4459,47.461,47.3627,47.4308,32000.0
2007-06-13 10:35:00,62.72,62.8,62.66,62.67,24700.0,47.4308,47.4913,47.3854,47.393,24700.0
2007-06-13 10:40:00,62.67,62.69,62.63,62.64,28400.0,47.393,47.4081,47.3627,47.3703,28400.0
2007-06-13 10:45:00,62.64,62.78,62.64,62.78,34900.0,47.3703,47.4761,47.3703,47.4761,34900.0
2007-06-13 10:50:00,62.78,62.81,62.67,62.7,37300.0,47.4761,47.4988,47.393,47.4156,37300.0
2007-06-13 10:55:00,62.68,62.71,62.67,62.67,33500.0,47.4005,47.4232,47.393,47.393,33500.0
2007-06-13 11:00:00,62.67,62.71,62.62,62.7,25500.0,47.393,47.4232,47.3551,47.4156,25500.0
2007-06-13 11:05:00,62.71,62.71,62.62,62.65,17700.0,47.4232,47.4232,47.3551,47.3778,17700.0
2007-06-13 11:10:00,62.65,62.65,62.59,62.59,38000.0,47.3778,47.3778,47.3325,47.3325,38000.0
2007-06-13 11:15:00,62.58,62.65,62.58,62.62,22400.0,47.3249,47.3778,47.3249,47.3551,22400.0
2007-06-13 11:20:00,62.62,62.62,62.43,62.48,35500.0,47.3551,47.3551,47.2115,47.2493,35500.0
2007-06-13 11:25:00,62.49,62.53,62.47,62.49,21300.0,47.2568,47.2871,47.2417,47.2568,21300.0
2007-06-13 11:30:00,62.49,62.57,62.48,62.55,51400.0,47.2568,47.3173,47.2493,47.3022,51400.0
2007-06-13 11:35:00,62.55,62.58,62.51,62.54,12200.0,47.3022,47.3249,47.272,47.2947,12200.0
2007-06-13 11:40:00,62.54,62.54,62.51,62.53,11700.0,47.2947,47.2947,47.272,47.2871,11700.0
2007-06-13 11:45:00,62.54,62.56,62.52,62.53,22300.0,47.2947,47.3098,47.2795,47.2871,22300.0
2007-06-13 11:50:00,62.54,62.54,62.47,62.48,34600.0,47.2947,47.2947,47.2417,47.2493,34600.0
2007-06-13 11:55:00,62.48,62.49,62.41,62.44,40400.0,47.2493,47.2568,47.1963,47.219,40400.0
2007-06-13 12:00:00,62.44,62.45,62.35,62.39,28400.0,47.219,47.2266,47.151,47.1812,28400.0
2007-06-13 12:05:00,62.4,62.4,62.31,62.33,25800.0,47.1888,47.1888,47.1207,47.1358,25800.0
2007-06-13 12:10:00,62.32,62.33,62.31,62.33,22300.0,47.1283,47.1358,47.1207,47.1358,22300.0
2007-06-13 12:15:00,62.33,62.43,62.32,62.36,65600.0,47.1358,47.2115,47.1283,47.1585,65600.0
2007-06-13 12:20:00,62.35,62.37,62.33,62.36,23800.0,47.151,47.1661,47.1358,47.1585,23800.0
2007-06-13 12:25:00,62.36,62.38,62.19,62.22,49000.0,47.1585,47.1737,47.03,47.0527,49000.0
2007-06-13 12:30:00,62.2,62.26,62.2,62.25,19300.0,47.0375,47.0829,47.0375,47.0753,19300.0
2007-06-13 12:35:00,62.25,62.44,62.25,62.41,43200.0,47.0753,47.219,47.0753,47.1963,43200.0
2007-06-13 12:40:00,62.41,62.48,62.41,62.47,30700.0,47.1963,47.2493,47.1963,47.2417,30700.0
2007-06-13 12:45:00,62.47,62.49,62.46,62.47,16900.0,47.2417,47.2568,47.2342,47.2417,16900.0
2007-06-13 12:50:00,62.47,62.51,62.46,62.49,22600.0,47.2417,47.272,47.2342,47.2568,22600.0
2007-06-13 12:55:00,62.5,62.51,62.34,62.36,58200.0,47.2644,47.272,47.1434,47.1585,58200.0
2007-06-13 13:00:00,62.37,62.44,62.37,62.41,25900.0,47.1661,47.219,47.1661,47.1963,25900.0
2007-06-13 13:05:00,62.4,62.42,62.32,62.37,49400.0,47.1888,47.2039,47.1283,47.1661,49400.0
2007-06-13 13:10:00,62.36,62.41,62.35,62.4,47200.0,47.1585,47.1963,47.151,47.1888,47200.0
2007-06-13 13:15:00,62.39,62.39,62.19,62.25,36000.0,47.1812,47.1812,47.03,47.0753,36000.0
2007-06-13 13:20:00,62.25,62.33,62.25,62.3,25500.0,47.0753,47.1358,47.0753,47.1132,25500.0
2007-06-13 13:25:00,62.3,62.31,62.27,62.27,24200.0,47.1132,47.1207,47.0905,47.0905,24200.0
2007-06-13 13:30:00,62.26,62.33,62.24,62.32,26100.0,47.0829,47.1358,47.0678,47.1283,26100.0
2007-06-13 13:35:00,62.31,62.41,62.27,62.39,41200.0,47.1207,47.1963,47.0905,47.1812,41200.0
2007-06-13 13:40:00,62.39,62.46,62.38,62.41,32300.0,47.1812,47.2342,47.1737,47.1963,32300.0
2007-06-13 13:45:00,62.41,62.46,62.4,62.44,42800.0,47.1963,47.2342,47.1888,47.219,42800.0
2007-06-13 13:50:00,62.43,62.45,62.4,62.41,24000.0,47.2115,47.2266,47.1888,47.1963,24000.0
2007-06-13 13:55:00,62.4,62.46,62.37,62.45,30100.0,47.1888,47.2342,47.1661,47.2266,30100.0
2007-06-13 14:00:00,62.45,62.61,62.45,62.56,122600.0,47.2266,47.3476,47.2266,47.3098,122600.0
2007-06-13 14:05:00,62.55,62.57,62.46,62.49,64900.0,47.3022,47.3173,47.2342,47.2568,64900.0
2007-06-13 14:10:00,62.48,62.63,62.46,62.6,119800.0,47.2493,47.3627,47.2342,47.34,119800.0
2007-06-13 14:15:00,62.6,62.7,62.6,62.61,48000.0,47.34,47.4156,47.34,47.3476,48000.0
2007-06-13 14:20:00,62.61,62.71,62.6,62.69,55600.0,47.3476,47.4232,47.34,47.4081,55600.0
2007-06-13 14:25:00,62.69,62.71,62.62,62.65,59200.0,47.4081,47.4232,47.3551,47.3778,59200.0
2007-06-13 14:30:00,62.67,62.74,62.64,62.71,47700.0,47.393,47.4459,47.3703,47.4232,47700.0
2007-06-13 14:35:00,62.71,62.8,62.7,62.78,52900.0,47.4232,47.4913,47.4156,47.4761,52900.0
2007-06-13 14:40:00,62.79,62.79,62.72,62.78,27800.0,47.4837,47.4837,47.4308,47.4761,27800.0
2007-06-13 14:45:00,62.79,62.89,62.78,62.83,64100.0,47.4837,47.5593,47.4761,47.514,64100.0
2007-06-13 14:50:00,62.84,62.87,62.8,62.82,26400.0,47.5215,47.5442,47.4913,47.5064,26400.0
2007-06-13 14:55:00,62.83,62.92,62.8,62.91,70900.0,47.514,47.582,47.4913,47.5745,70900.0
2007-06-13 15:00:00,62.9,62.92,62.86,62.86,46200.0,47.5669,47.582,47.5366,47.5366,46200.0
2007-06-13 15:05:00,62.86,62.88,62.8,62.85,35600.0,47.5366,47.5518,47.4913,47.5291,35600.0
2007-06-13 15:10:00,62.85,62.85,62.78,62.83,49400.0,47.5291,47.5291,47.4761,47.514,49400.0
2007-06-13 15:15:00,62.82,62.86,62.78,62.81,56600.0,47.5064,47.5366,47.4761,47.4988,56600.0
2007-06-13 15:20:00,62.8,62.82,62.72,62.76,52600.0,47.4913,47.5064,47.4308,47.461,52600.0
2007-06-13 15:25:00,62.77,62.81,62.76,62.8,43600.0,47.4686,47.4988,47.461,47.4913,43600.0
2007-06-13 15:30:00,62.8,62.9,62.79,62.85,49700.0,47.4913,47.5669,47.4837,47.5291,49700.0
2007-06-13 15:35:00,62.84,62.89,62.79,62.88,77700.0,47.5215,47.5593,47.4837,47.5518,77700.0
2007-06-13 15:40:00,62.88,63.01,62.88,62.97,137900.0,47.5518,47.6501,47.5518,47.6198,137900.0
2007-06-13 15:45:00,62.97,63.03,62.94,63.02,113100.0,47.6198,47.6652,47.5971,47.6576,113100.0
2007-06-13 15:50:00,63.01,63.1,63.01,63.08,171100.0,47.6501,47.7181,47.6501,47.703,171100.0
2007-06-13 15:55:00,63.07,63.19,63.05,63.15,271900.0,47.6955,47.7862,47.6803,47.756,271900.0
2007-06-14 09:30:00,63.17,63.34,62.8,63.33,83200.0,47.7711,47.8996,47.4913,47.8921,83200.0
2007-06-14 09:35:00,63.32,63.5,63.27,63.32,51700.0,47.8845,48.0206,47.8467,47.8845,51700.0
2007-06-14 09:40:00,63.32,63.48,63.29,63.47,59200.0,47.8845,48.0055,47.8618,47.9979,59200.0
2007-06-14 09:45:00,63.46,63.62,63.39,63.57,160300.0,47.9904,48.1114,47.9374,48.0736,160300.0
2007-06-14 09:50:00,63.58,63.6,63.51,63.54,43100.0,48.0811,48.0963,48.0282,48.0509,43100.0
2007-06-14 09:55:00,63.53,63.63,63.5,63.62,39600.0,48.0433,48.1189,48.0206,48.1114,39600.0
2007-06-14 10:00:00,63.62,63.67,63.6,63.64,60100.0,48.1114,48.1492,48.0963,48.1265,60100.0
2007-06-14 10:05:00,63.63,63.65,63.61,63.62,30100.0,48.1189,48.1341,48.1038,48.1114,30100.0
2007-06-14 10:10:00,63.62,63.66,63.61,63.66,24600.0,48.1114,48.1416,48.1038,48.1416,24600.0
2007-06-14 10:15:00,63.66,63.68,63.57,63.58,41700.0,48.1416,48.1568,48.0736,48.0811,41700.0
2007-06-14 10:20:00,63.58,63.66,63.58,63.64,59400.0,48.0811,48.1416,48.0811,48.1265,59400.0
2007-06-14 10:25:00,63.64,63.64,63.61,63.64,40500.0,48.1265,48.1265,48.1038,48.1265,40500.0
2007-06-14 10:30:00,63.64,63.76,63.62,63.74,76000.0,48.1265,48.2173,48.1114,48.2021,76000.0
2007-06-14 10:35:00,63.74,63.85,63.73,63.85,71400.0,48.2021,48.2853,48.1946,48.2853,71400.0
2007-06-14 10:40:00,63.84,64.01,63.84,63.97,109000.0,48.2778,48.4063,48.2778,48.3761,109000.0
2007-06-14 10:45:00,63.96,63.98,63.85,63.9,75900.0,48.3685,48.3836,48.2853,48.3231,75900.0
2007-06-14 10:50:00,63.92,63.95,63.83,63.87,32100.0,48.3382,48.3609,48.2702,48.3004,32100.0
2007-06-14 10:55:00,63.86,63.87,63.71,63.75,41700.0,48.2929,48.3004,48.1794,48.2097,41700.0
2007-06-14 11:00:00,63.75,63.82,63.7,63.7,35900.0,48.2097,48.2626,48.1719,48.1719,35900.0
2007-06-14 11:05:00,63.7,63.71,63.61,63.68,34300.0,48.1719,48.1794,48.1038,48.1568,34300.0
2007-06-14 11:10:00,63.67,63.72,63.64,63.65,31700.0,48.1492,48.187,48.1265,48.1341,31700.0
2007-06-14 11:15:00,63.66,63.77,63.66,63.75,42900.0,48.1416,48.2248,48.1416,48.2097,42900.0
2007-06-14 11:20:00,63.74,63.75,63.64,63.64,33300.0,48.2021,48.2097,48.1265,48.1265,33300.0
2007-06-14 11:25:00,63.65,63.7,63.61,63.63,26200.0,48.1341,48.1719,48.1038,48.1189,26200.0
2007-06-14 11:30:00,63.63,63.73,63.61,63.69,39300.0,48.1189,48.1946,48.1038,48.1643,39300.0
2007-06-14 11:35:00,63.7,63.72,63.62,63.63,26800.0,48.1719,48.187,48.1114,48.1189,26800.0
2007-06-14 11:40:00,63.63,63.66,63.61,63.63,28400.0,48.1189,48.1416,48.1038,48.1189,28400.0
2007-06-14 11:45:00,63.63,63.65,63.57,63.6,55700.0,48.1189,48.1341,48.0736,48.0963,55700.0
2007-06-14 11:50:00,63.6,63.62,63.53,63.6,94100.0,48.0963,48.1114,48.0433,48.0963,94100.0
2007-06-14 11:55:00,63.61,63.65,63.6,63.61,20400.0,48.1038,48.1341,48.0963,48.1038,20400.0
2007-06-14 12:00:00,63.6,63.7,63.6,63.7,145900.0,48.0963,48.1719,48.0963,48.1719,145900.0
2007-06-14 12:05:00,63.7,63.71,63.58,63.6,104800.0,48.1719,48.1794,48.0811,48.0963,104800.0
2007-06-14 12:10:00,63.6,63.67,63.6,63.62,35700.0,48.0963,48.1492,48.0963,48.1114,35700.0
2007-06-14 12:15:00,63.61,63.61,63.52,63.53,34200.0,48.1038,48.1038,48.0358,48.0433,34200.0
2007-06-14 12:20:00,63.53,63.69,63.53,63.67,106100.0,48.0433,48.1643,48.0433,48.1492,106100.0
2007-06-14 12:25:00,63.68,63.69,63.6,63.6,25400.0,48.1568,48.1643,48.0963,48.0963,25400.0
2007-06-14 12:30:00,63.6,63.62,63.6,63.61,19800.0,48.0963,48.1114,48.0963,48.1038,19800.0
2007-06-14 12:35:00,63.6,63.62,63.59,63.6,30400.0,48.0963,48.1114,48.0887,48.0963,30400.0
2007-06-14 12:40:00,63.6,63.63,63.6,63.63,35500.0,48.0963,48.1189,48.0963,48.1189,35500.0
2007-06-14 12:45:00,63.61,63.74,63.61,63.74,45400.0,48.1038,48.2021,48.1038,48.2021,45400.0
2007-06-14 12:50:00,63.74,63.74,63.68,63.68,16800.0,48.2021,48.2021,48.1568,48.1568,16800.0
2007-06-14 12:55:00,63.68,63.69,63.6,63.61,18700.0,48.1568,48.1643,48.0963,48.1038,18700.0
2007-06-14 13:00:00,63.6,63.62,63.59,63.61,23100.0,48.0963,48.1114,48.0887,48.1038,23100.0
2007-06-14 13:05:00,63.61,63.65,63.6,63.65,16700.0,48.1038,48.1341,48.0963,48.1341,16700.0
2007-06-14 13:10:00,63.64,63.64,63.56,63.57,14700.0,48.1265,48.1265,48.066,48.0736,14700.0
2007-06-14 13:15:00,63.58,63.6,63.58,63.59,6700.0,48.0811,48.0963,48.0811,48.0887,6700.0
2007-06-14 13:20:00,63.59,63.6,63.52,63.53,10000.0,48.0887,48.0963,48.0358,48.0433,10000.0
2007-06-14 13:25:00,63.52,63.52,63.44,63.44,24700.0,48.0358,48.0358,47.9753,47.9753,24700.0
2007-06-14 13:30:00,63.44,63.46,63.35,63.37,60200.0,47.9753,47.9904,47.9072,47.9223,60200.0
2007-06-14 13:35:00,63.37,63.45,63.32,63.42,52600.0,47.9223,47.9828,47.8845,47.9601,52600.0
2007-06-14 13:40:00,63.4,63.42,63.36,63.37,46600.0,47.945,47.9601,47.9148,47.9223,46600.0
2007-06-14 13:45:00,63.36,63.47,63.35,63.45,27300.0,47.9148,47.9979,47.9072,47.9828,27300.0
2007-06-14 13:50:00,63.45,63.54,63.41,63.49,32900.0,47.9828,48.0509,47.9526,48.0131,32900.0
2007-06-14 13:55:00,63.48,63.48,63.43,63.48,13800.0,48.0055,48.0055,47.9677,48.0055,13800.0
2007-06-14 14:00:00,63.47,63.52,63.43,63.46,16100.0,47.9979,48.0358,47.9677,47.9904,16100.0
2007-06-14 14:05:00,63.47,63.54,63.43,63.46,22500.0,47.9979,48.0509,47.9677,47.9904,22500.0
2007-06-14 14:10:00,63.46,63.56,63.46,63.54,18200.0,47.9904,48.066,47.9904,48.0509,18200.0
2007-06-14 14:15:00,63.54,63.6,63.52,63.6,20600.0,48.0509,48.0963,48.0358,48.0963,20600.0
2007-06-14 14:20:00,63.59,63.62,63.57,63.62,41900.0,48.0887,48.1114,48.0736,48.1114,41900.0
2007-06-14 14:25:00,63.62,63.63,63.59,63.59,18100.0,48.1114,48.1189,48.0887,48.0887,18100.0
2007-06-14 14:30:00,63.6,63.68,63.59,63.68,28500.0,48.0963,48.1568,48.0887,48.1568,28500.0
2007-06-14 14:35:00,63.68,63.73,63.67,63.71,32000.0,48.1568,48.1946,48.1492,48.1794,32000.0
2007-06-14 14:40:00,63.7,63.72,63.68,63.69,43400.0,48.1719,48.187,48.1568,48.1643,43400.0
2007-06-14 14:45:00,63.7,63.71,63.63,63.63,46100.0,48.1719,48.1794,48.1189,48.1189,46100.0
2007-06-14 14:50:00,63.63,63.63,63.49,63.49,62700.0,48.1189,48.1189,48.0131,48.0131,62700.0
2007-06-14 14:55:00,63.49,63.51,63.44,63.45,32800.0,48.0131,48.0282,47.9753,47.9828,32800.0
2007-06-14 15:00:00,63.44,63.49,63.44,63.46,28000.0,47.9753,48.0131,47.9753,47.9904,28000.0
2007-06-14 15:05:00,63.46,63.46,63.42,63.43,37300.0,47.9904,47.9904,47.9601,47.9677,37300.0
2007-06-14 15:10:00,63.43,63.46,63.42,63.45,38400.0,47.9677,47.9904,47.9601,47.9828,38400.0
2007-06-14 15:15:00,63.45,63.45,63.31,63.33,387300.0,47.9828,47.9828,47.8769,47.8921,387300.0
2007-06-14 15:20:00,63.33,63.46,63.33,63.4,57300.0,47.8921,47.9904,47.8921,47.945,57300.0
2007-06-14 15:25:00,63.41,63.41,63.2,63.2,334800.0,47.9526,47.9526,47.7938,47.7938,334800.0
2007-06-14 15:30:00,63.21,63.32,63.21,63.24,80500.0,47.8013,47.8845,47.8013,47.824,80500.0
2007-06-14 15:35:00,63.23,63.37,63.22,63.36,77500.0,47.8165,47.9223,47.8089,47.9148,77500.0
2007-06-14 15:40:00,63.35,63.39,63.32,63.36,122400.0,47.9072,47.9374,47.8845,47.9148,122400.0
2007-06-14 15:45:00,63.35,63.38,63.22,63.29,131700.0,47.9072,47.9299,47.8089,47.8618,131700.0
2007-06-14 15:50:00,63.29,63.32,63.23,63.24,109800.0,47.8618,47.8845,47.8165,47.824,109800.0
2007-06-14 15:55:00,63.24,63.24,63.15,63.16,194200.0,47.824,47.824,47.756,47.7635,194200.0
2007-06-15 09:30:00,63.77,63.9,63.45,63.7,1751800.0,48.2248,48.3231,47.9828,48.1719,1751800.0
2007-06-15 09:35:00,63.71,63.9,63.7,63.77,74800.0,48.1794,48.3231,48.1719,48.2248,74800.0
2007-06-15 09:40:00,63.77,63.77,63.51,63.73,105800.0,48.2248,48.2248,48.0282,48.1946,105800.0
2007-06-15 09:45:00,63.73,63.76,63.57,63.63,71000.0,48.1946,48.2173,48.0736,48.1189,71000.0
2007-06-15 09:50:00,63.62,63.7,63.57,63.64,45500.0,48.1114,48.1719,48.0736,48.1265,45500.0
2007-06-15 09:55:00,63.64,63.64,63.55,63.62,42000.0,48.1265,48.1265,48.0584,48.1114,42000.0
2007-06-15 10:00:00,63.62,63.64,63.52,63.57,46500.0,48.1114,48.1265,48.0358,48.0736,46500.0
2007-06-15 10:05:00,63.57,63.62,63.46,63.5,101400.0,48.0736,48.1114,47.9904,48.0206,101400.0
2007-06-15 10:10:00,63.54,63.6,63.48,63.57,36300.0,48.0509,48.0963,48.0055,48.0736,36300.0
2007-06-15 10:15:00,63.56,63.6,63.5,63.53,285000.0,48.066,48.0963,48.0206,48.0433,285000.0
2007-06-15 10:20:00,63.53,63.69,63.53,63.54,70300.0,48.0433,48.1643,48.0433,48.0509,70300.0
2007-06-15 10:25:00,63.53,63.59,63.47,63.48,33300.0,48.0433,48.0887,47.9979,48.0055,33300.0
2007-06-15 10:30:00,63.5,63.59,63.48,63.56,56500.0,48.0206,48.0887,48.0055,48.066,56500.0
2007-06-15 10:35:00,63.58,63.65,63.55,63.61,583800.0,48.0811,48.1341,48.0584,48.1038,583800.0
2007-06-15 10:40:00,63.62,63.64,63.59,63.64,29900.0,48.1114,48.1265,48.0887,48.1265,29900.0
2007-06-15 10:45:00,63.66,63.7,63.64,63.65,46100.0,48.1416,48.1719,48.1265,48.1341,46100.0
2007-06-15 10:50:00,63.66,63.69,63.65,63.66,27700.0,48.1416,48.1643,48.1341,48.1416,27700.0
2007-06-15 10:55:00,63.65,63.69,63.62,63.66,31100.0,48.1341,48.1643,48.1114,48.1416,31100.0
2007-06-15 11:00:00,63.66,63.68,63.63,63.63,23700.0,48.1416,48.1568,48.1189,48.1189,23700.0
2007-06-15 11:05:00,63.63,63.63,63.55,63.56,33500.0,48.1189,48.1189,48.0584,48.066,33500.0
2007-06-15 11:10:00,63.55,63.59,63.53,63.59,40800.0,48.0584,48.0887,48.0433,48.0887,40800.0
2007-06-15 11:15:00,63.59,63.62,63.57,63.58,17500.0,48.0887,48.1114,48.0736,48.0811,17500.0
2007-06-15 11:20:00,63.58,63.6,63.57,63.57,21500.0,48.0811,48.0963,48.0736,48.0736,21500.0
2007-06-15 11:25:00,63.57,63.57,63.54,63.55,19400.0,48.0736,48.0736,48.0509,48.0584,19400.0
2007-06-15 11:30:00,63.54,63.57,63.52,63.57,40800.0,48.0509,48.0736,48.0358,48.0736,40800.0
2007-06-15 11:35:00,63.57,63.58,63.55,63.57,22400.0,48.0736,48.0811,48.0584,48.0736,22400.0
2007-06-15 11:40:00,63.57,63.58,63.53,63.53,24300.0,48.0736,48.0811,48.0433,48.0433,24300.0
2007-06-15 11:45:00,63.52,63.58,63.5,63.58,31100.0,48.0358,48.0811,48.0206,48.0811,31100.0
2007-06-15 11:50:00,63.58,63.58,63.46,63.46,32600.0,48.0811,48.0811,47.9904,47.9904,32600.0
2007-06-15 11:55:00,63.45,63.46,63.35,63.35,30500.0,47.9828,47.9904,47.9072,47.9072,30500.0
2007-06-15 12:00:00,63.35,63.38,63.33,63.33,30900.0,47.9072,47.9299,47.8921,47.8921,30900.0
2007-06-15 12:05:00,63.34,63.38,63.32,63.38,22500.0,47.8996,47.9299,47.8845,47.9299,22500.0
2007-06-15 12:10:00,63.38,63.38,63.3,63.32,33100.0,47.9299,47.9299,47.8694,47.8845,33100.0
2007-06-15 12:15:00,63.33,63.33,63.3,63.32,13700.0,47.8921,47.8921,47.8694,47.8845,13700.0
2007-06-15 12:20:00,63.32,63.42,63.32,63.42,20000.0,47.8845,47.9601,47.8845,47.9601,20000.0
2007-06-15 12:25:00,63.4,63.4,63.29,63.33,56100.0,47.945,47.945,47.8618,47.8921,56100.0
2007-06-15 12:30:00,63.33,63.43,63.33,63.43,165200.0,47.8921,47.9677,47.8921,47.9677,165200.0
2007-06-15 12:35:00,63.42,63.43,63.41,63.42,7600.0,47.9601,47.9677,47.9526,47.9601,7600.0
2007-06-15 12:40:00,63.43,63.47,63.42,63.45,20400.0,47.9677,47.9979,47.9601,47.9828,20400.0
2007-06-15 12:45:00,63.46,63.5,63.45,63.48,28900.0,47.9904,48.0206,47.9828,48.0055,28900.0
2007-06-15 12:50:00,63.48,63.48,63.39,63.43,29600.0,48.0055,48.0055,47.9374,47.9677,29600.0
2007-06-15 12:55:00,63.43,63.48,63.43,63.45,27900.0,47.9677,48.0055,47.9677,47.9828,27900.0
2007-06-15 13:00:00,63.44,63.45,63.36,63.39,41200.0,47.9753,47.9828,47.9148,47.9374,41200.0
2007-06-15 13:05:00,63.39,63.43,63.29,63.3,49000.0,47.9374,47.9677,47.8618,47.8694,49000.0
2007-06-15 13:10:00,63.32,63.38,63.31,63.38,27800.0,47.8845,47.9299,47.8769,47.9299,27800.0
2007-06-15 13:15:00,63.36,63.46,63.35,63.45,59400.0,47.9148,47.9904,47.9072,47.9828,59400.0
2007-06-15 13:20:00,63.45,63.47,63.41,63.47,30800.0,47.9828,47.9979,47.9526,47.9979,30800.0
2007-06-15 13:25:00,63.47,63.49,63.46,63.47,38300.0,47.9979,48.0131,47.9904,47.9979,38300.0
2007-06-15 13:30:00,63.48,63.49,63.46,63.48,23200.0,48.0055,48.0131,47.9904,48.0055,23200.0
2007-06-15 13:35:00,63.48,63.49,63.47,63.49,13800.0,48.0055,48.0131,47.9979,48.0131,13800.0
2007-06-15 13:40:00,63.48,63.5,63.48,63.49,21600.0,48.0055,48.0206,48.0055,48.0131,21600.0
2007-06-15 13:45:00,63.5,63.61,63.49,63.6,71500.0,48.0206,48.1038,48.0131,48.0963,71500.0
2007-06-15 13:50:00,63.61,63.68,63.6,63.65,69100.0,48.1038,48.1568,48.0963,48.1341,69100.0
2007-06-15 13:55:00,63.65,63.67,63.64,63.67,29700.0,48.1341,48.1492,48.1265,48.1492,29700.0
2007-06-15 14:00:00,63.68,63.68,63.64,63.65,60100.0,48.1568,48.1568,48.1265,48.1341,60100.0
2007-06-15 14:05:00,63.65,63.67,63.56,63.56,40000.0,48.1341,48.1492,48.066,48.066,40000.0
2007-06-15 14:10:00,63.56,63.59,63.51,63.58,60300.0,48.066,48.0887,48.0282,48.0811,60300.0
2007-06-15 14:15:00,63.58,63.59,63.54,63.54,40000.0,48.0811,48.0887,48.0509,48.0509,40000.0
2007-06-15 14:20:00,63.54,63.56,63.52,63.54,27400.0,48.0509,48.066,48.0358,48.0509,27400.0
2007-06-15 14:25:00,63.54,63.63,63.53,63.62,34500.0,48.0509,48.1189,48.0433,48.1114,34500.0
2007-06-15 14:30:00,63.63,63.67,63.62,63.66,49900.0,48.1189,48.1492,48.1114,48.1416,49900.0
2007-06-15 14:35:00,63.67,63.68,63.65,63.65,47100.0,48.1492,48.1568,48.1341,48.1341,47100.0
2007-06-15 14:40:00,63.65,63.68,63.63,63.68,61400.0,48.1341,48.1568,48.1189,48.1568,61400.0
2007-06-15 14:45:00,63.67,63.7,63.62,63.62,65500.0,48.1492,48.1719,48.1114,48.1114,65500.0
2007-06-15 14:50:00,63.63,63.66,63.58,63.65,45200.0,48.1189,48.1416,48.0811,48.1341,45200.0
2007-06-15 14:55:00,63.65,63.71,63.63,63.7,81500.0,48.1341,48.1794,48.1189,48.1719,81500.0
2007-06-15 15:00:00,63.7,63.71,63.67,63.68,56800.0,48.1719,48.1794,48.1492,48.1568,56800.0
2007-06-15 15:05:00,63.68,63.69,63.66,63.66,27400.0,48.1568,48.1643,48.1416,48.1416,27400.0
2007-06-15 15:10:00,63.66,63.75,63.65,63.74,53900.0,48.1416,48.2097,48.1341,48.2021,53900.0
2007-06-15 15:15:00,63.74,63.75,63.64,63.67,64700.0,48.2021,48.2097,48.1265,48.1492,64700.0
2007-06-15 15:20:00,63.67,63.68,63.59,63.67,66700.0,48.1492,48.1568,48.0887,48.1492,66700.0
2007-06-15 15:25:00,63.67,63.69,63.66,63.67,43300.0,48.1492,48.1643,48.1416,48.1492,43300.0
2007-06-15 15:30:00,63.68,63.75,63.67,63.75,116500.0,48.1568,48.2097,48.1492,48.2097,116500.0
2007-06-15 15:35:00,63.75,63.78,63.71,63.77,115500.0,48.2097,48.2324,48.1794,48.2248,115500.0
2007-06-15 15:40:00,63.78,63.78,63.7,63.77,129700.0,48.2324,48.2324,48.1719,48.2248,129700.0
2007-06-15 15:45:00,63.77,63.81,63.77,63.8,93300.0,48.2248,48.2551,48.2248,48.2475,93300.0
2007-06-15 15:50:00,63.8,63.87,63.77,63.87,221400.0,48.2475,48.3004,48.2248,48.3004,221400.0
2007-06-15 15:55:00,63.87,63.88,63.77,63.79,267100.0,48.3004,48.308,48.2248,48.2399,267100.0
2007-06-18 09:30:00,63.98,64.65,63.68,63.71,62900.0,48.3836,48.8903,48.1568,48.1794,62900.0
2007-06-18 09:35:00,63.7,63.82,63.56,63.66,32900.0,48.1719,48.2626,48.066,48.1416,32900.0
2007-06-18 09:40:00,63.63,63.79,63.62,63.73,21900.0,48.1189,48.2399,48.1114,48.1946,21900.0
2007-06-18 09:45:00,63.7,63.71,63.56,63.59,47600.0,48.1719,48.1794,48.066,48.0887,47600.0
2007-06-18 09:50:00,63.59,63.62,63.31,63.32,90700.0,48.0887,48.1114,47.8769,47.8845,90700.0
2007-06-18 09:55:00,63.31,63.35,63.29,63.3,56500.0,47.8769,47.9072,47.8618,47.8694,56500.0
2007-06-18 10:00:00,63.29,63.31,63.15,63.16,75600.0,47.8618,47.8769,47.756,47.7635,75600.0
2007-06-18 10:05:00,63.17,63.32,63.17,63.32,47400.0,47.7711,47.8845,47.7711,47.8845,47400.0
2007-06-18 10:10:00,63.3,63.34,63.28,63.33,44400.0,47.8694,47.8996,47.8543,47.8921,44400.0
2007-06-18 10:15:00,63.34,63.4,63.18,63.21,77100.0,47.8996,47.945,47.7786,47.8013,77100.0
2007-06-18 10:20:00,63.19,63.22,63.1,63.13,45700.0,47.7862,47.8089,47.7181,47.7408,45700.0
2007-06-18 10:25:00,63.13,63.15,63.1,63.11,29300.0,47.7408,47.756,47.7181,47.7257,29300.0
2007-06-18 10:30:00,63.11,63.17,63.1,63.16,45800.0,47.7257,47.7711,47.7181,47.7635,45800.0
2007-06-18 10:35:00,63.15,63.18,63.12,63.14,33800.0,47.756,47.7786,47.7333,47.7484,33800.0
2007-06-18 10:40:00,63.15,63.19,63.15,63.17,23400.0,47.756,47.7862,47.756,47.7711,23400.0
2007-06-18 10:45:00,63.16,63.19,63.05,63.07,47100.0,47.7635,47.7862,47.6803,47.6955,47100.0
2007-06-18 10:50:00,63.07,63.13,63.05,63.12,51100.0,47.6955,47.7408,47.6803,47.7333,51100.0
2007-06-18 10:55:00,63.13,63.13,63.06,63.09,38300.0,47.7408,47.7408,47.6879,47.7106,38300.0
2007-06-18 11:00:00,63.1,63.1,63.03,63.04,42100.0,47.7181,47.7181,47.6652,47.6728,42100.0
2007-06-18 11:05:00,63.04,63.07,63.03,63.06,24400.0,47.6728,47.6955,47.6652,47.6879,24400.0
2007-06-18 11:10:00,63.07,63.11,63.03,63.1,35100.0,47.6955,47.7257,47.6652,47.7181,35100.0
2007-06-18 11:15:00,63.09,63.17,63.09,63.16,28800.0,47.7106,47.7711,47.7106,47.7635,28800.0
2007-06-18 11:20:00,63.17,63.2,63.14,63.15,25500.0,47.7711,47.7938,47.7484,47.756,25500.0
2007-06-18 11:25:00,63.16,63.18,63.14,63.17,61600.0,47.7635,47.7786,47.7484,47.7711,61600.0
2007-06-18 11:30:00,63.18,63.21,63.13,63.17,30000.0,47.7786,47.8013,47.7408,47.7711,30000.0
2007-06-18 11:35:00,63.17,63.19,63.14,63.15,21100.0,47.7711,47.7862,47.7484,47.756,21100.0
2007-06-18 11:40:00,63.15,63.21,63.15,63.19,21600.0,47.756,47.8013,47.756,47.7862,21600.0
2007-06-18 11:45:00,63.19,63.21,63.17,63.17,30100.0,47.7862,47.8013,47.7711,47.7711,30100.0
2007-06-18 11:50:00,63.17,63.18,63.16,63.16,12600.0,47.7711,47.7786,47.7635,47.7635,12600.0
2007-06-18 11:55:00,63.18,63.18,63.15,63.16,21800.0,47.7786,47.7786,47.756,47.7635,21800.0
2007-06-18 12:00:00,63.16,63.17,63.14,63.17,34300.0,47.7635,47.7711,47.7484,47.7711,34300.0
2007-06-18 12:05:00,63.15,63.18,63.15,63.17,13400.0,47.756,47.7786,47.756,47.7711,13400.0
2007-06-18 12:10:00,63.17,63.19,63.16,63.17,28100.0,47.7711,47.7862,47.7635,47.7711,28100.0
2007-06-18 12:15:00,63.17,63.25,63.17,63.25,34900.0,47.7711,47.8316,47.7711,47.8316,34900.0
2007-06-18 12:20:00,63.25,63.25,63.16,63.17,49300.0,47.8316,47.8316,47.7635,47.7711,49300.0
2007-06-18 12:25:00,63.17,63.18,63.11,63.11,60400.0,47.7711,47.7786,47.7257,47.7257,60400.0
2007-06-18 12:30:00,63.12,63.16,63.11,63.15,34100.0,47.7333,47.7635,47.7257,47.756,34100.0
2007-06-18 12:35:00,63.15,63.17,63.14,63.17,20900.0,47.756,47.7711,47.7484,47.7711,20900.0
2007-06-18 12:40:00,63.17,63.24,63.17,63.18,40800.0,47.7711,47.824,47.7711,47.7786,40800.0
2007-06-18 12:45:00,63.19,63.2,63.17,63.18,32300.0,47.7862,47.7938,47.7711,47.7786,32300.0
2007-06-18 12:50:00,63.18,63.18,63.16,63.17,19200.0,47.7786,47.7786,47.7635,47.7711,19200.0
2007-06-18 12:55:00,63.17,63.25,63.16,63.17,77200.0,47.7711,47.8316,47.7635,47.7711,77200.0
2007-06-18 13:00:00,63.18,63.18,63.12,63.14,33000.0,47.7786,47.7786,47.7333,47.7484,33000.0
2007-06-18 13:05:00,63.14,63.2,63.14,63.2,53200.0,47.7484,47.7938,47.7484,47.7938,53200.0
2007-06-18 13:10:00,63.19,63.21,63.18,63.2,35100.0,47.7862,47.8013,47.7786,47.7938,35100.0
2007-06-18 13:15:00,63.21,63.23,63.15,63.16,68400.0,47.8013,47.8165,47.756,47.7635,68400.0
2007-06-18 13:20:00,63.15,63.16,63.13,63.15,17600.0,47.756,47.7635,47.7408,47.756,17600.0
2007-06-18 13:25:00,63.15,63.16,63.13,63.16,24100.0,47.756,47.7635,47.7408,47.7635,24100.0
2007-06-18 13:30:00,63.16,63.19,63.16,63.19,30700.0,47.7635,47.7862,47.7635,47.7862,30700.0
2007-06-18 13:35:00,63.17,63.2,63.17,63.17,25600.0,47.7711,47.7938,47.7711,47.7711,25600.0
2007-06-18 13:40:00,63.17,63.17,63.11,63.14,29500.0,47.7711,47.7711,47.7257,47.7484,29500.0
2007-06-18 13:45:00,63.14,63.14,63.1,63.12,25900.0,47.7484,47.7484,47.7181,47.7333,25900.0
2007-06-18 13:50:00,63.12,63.14,63.11,63.14,21200.0,47.7333,47.7484,47.7257,47.7484,21200.0
2007-06-18 13:55:00,63.14,63.15,63.13,63.15,34000.0,47.7484,47.756,47.7408,47.756,34000.0
2007-06-18 14:00:00,63.15,63.19,63.14,63.14,37300.0,47.756,47.7862,47.7484,47.7484,37300.0
2007-06-18 14:05:00,63.14,63.17,63.1,63.16,31000.0,47.7484,47.7711,47.7181,47.7635,31000.0
2007-06-18 14:10:00,63.15,63.17,63.15,63.17,15500.0,47.756,47.7711,47.756,47.7711,15500.0
2007-06-18 14:15:00,63.17,63.22,63.17,63.22,34900.0,47.7711,47.8089,47.7711,47.8089,34900.0
2007-06-18 14:20:00,63.22,63.27,63.19,63.26,37900.0,47.8089,47.8467,47.7862,47.8391,37900.0
2007-06-18 14:25:00,63.26,63.34,63.26,63.32,53400.0,47.8391,47.8996,47.8391,47.8845,53400.0
2007-06-18 14:30:00,63.32,63.52,63.31,63.5,99400.0,47.8845,48.0358,47.8769,48.0206,99400.0
2007-06-18 14:35:00,63.5,63.59,63.28,63.35,158700.0,48.0206,48.0887,47.8543,47.9072,158700.0
2007-06-18 14:40:00,63.35,63.39,63.24,63.26,42600.0,47.9072,47.9374,47.824,47.8391,42600.0
2007-06-18 14:45:00,63.24,63.3,63.23,63.27,19200.0,47.824,47.8694,47.8165,47.8467,19200.0
2007-06-18 14:50:00,63.26,63.27,63.19,63.19,71400.0,47.8391,47.8467,47.7862,47.7862,71400.0
2007-06-18 14:55:00,63.2,63.23,63.14,63.18,88200.0,47.7938,47.8165,47.7484,47.7786,88200.0
2007-06-18 15:00:00,63.19,63.27,63.13,63.22,132200.0,47.7862,47.8467,47.7408,47.8089,132200.0
2007-06-18 15:05:00,63.23,63.24,63.18,63.19,29900.0,47.8165,47.824,47.7786,47.7862,29900.0
2007-06-18 15:10:00,63.19,63.22,63.16,63.21,50200.0,47.7862,47.8089,47.7635,47.8013,50200.0
2007-06-18 15:15:00,63.22,63.22,63.18,63.18,17700.0,47.8089,47.8089,47.7786,47.7786,17700.0
2007-06-18 15:20:00,63.19,63.19,63.15,63.16,18800.0,47.7862,47.7862,47.756,47.7635,18800.0
2007-06-18 15:25:00,63.16,63.16,63.13,63.13,37700.0,47.7635,47.7635,47.7408,47.7408,37700.0
2007-06-18 15:30:00,63.14,63.17,63.13,63.13,35900.0,47.7484,47.7711,47.7408,47.7408,35900.0
2007-06-18 15:35:00,63.14,63.16,63.14,63.14,25600.0,47.7484,47.7635,47.7484,47.7484,25600.0
2007-06-18 15:40:00,63.14,63.14,63.13,63.14,45600.0,47.7484,47.7484,47.7408,47.7484,45600.0
2007-06-18 15:45:00,63.14,63.14,63.11,63.11,84600.0,47.7484,47.7484,47.7257,47.7257,84600.0
2007-06-18 15:50:00,63.12,63.12,63.05,63.11,130400.0,47.7333,47.7333,47.6803,47.7257,130400.0
2007-06-18 15:55:00,63.11,63.13,63.04,63.1,89800.0,47.7257,47.7408,47.6728,47.7181,89800.0
2007-06-19 09:30:00,63.08,63.08,63.01,63.07,63200.0,47.703,47.703,47.6501,47.6955,63200.0
2007-06-19 09:35:00,63.04,63.08,62.82,62.85,32500.0,47.6728,47.703,47.5064,47.5291,32500.0
2007-06-19 09:40:00,62.85,63.06,62.81,63.0,50900.0,47.5291,47.6879,47.4988,47.6425,50900.0
2007-06-19 09:45:00,63.0,63.0,62.89,62.92,63900.0,47.6425,47.6425,47.5593,47.582,63900.0
2007-06-19 09:50:00,62.91,63.0,62.91,62.99,47500.0,47.5745,47.6425,47.5745,47.635,47500.0
2007-06-19 09:55:00,62.98,63.02,62.87,62.98,47900.0,47.6274,47.6576,47.5442,47.6274,47900.0
2007-06-19 10:00:00,62.97,63.02,62.96,63.0,15800.0,47.6198,47.6576,47.6123,47.6425,15800.0
2007-06-19 10:05:00,63.0,63.02,62.91,62.91,32900.0,47.6425,47.6576,47.5745,47.5745,32900.0
2007-06-19 10:10:00,62.9,62.95,62.82,62.84,43500.0,47.5669,47.6047,47.5064,47.5215,43500.0
2007-06-19 10:15:00,62.84,62.98,62.84,62.98,30700.0,47.5215,47.6274,47.5215,47.6274,30700.0
2007-06-19 10:20:00,62.98,63.11,62.95,63.04,46000.0,47.6274,47.7257,47.6047,47.6728,46000.0
2007-06-19 10:25:00,63.04,63.05,62.99,63.02,29600.0,47.6728,47.6803,47.635,47.6576,29600.0
2007-06-19 10:30:00,63.01,63.14,63.01,63.02,30400.0,47.6501,47.7484,47.6501,47.6576,30400.0
2007-06-19 10:35:00,63.02,63.07,63.0,63.01,36700.0,47.6576,47.6955,47.6425,47.6501,36700.0
2007-06-19 10:40:00,63.03,63.04,62.95,62.96,25500.0,47.6652,47.6728,47.6047,47.6123,25500.0
2007-06-19 10:45:00,62.97,63.0,62.89,62.91,29500.0,47.6198,47.6425,47.5593,47.5745,29500.0
2007-06-19 10:50:00,62.91,62.97,62.91,62.92,27500.0,47.5745,47.6198,47.5745,47.582,27500.0
2007-06-19 10:55:00,62.92,63.06,62.92,63.03,73000.0,47.582,47.6879,47.582,47.6652,73000.0
2007-06-19 11:00:00,63.01,63.03,62.95,62.95,49300.0,47.6501,47.6652,47.6047,47.6047,49300.0
2007-06-19 11:05:00,62.94,62.96,62.9,62.93,36800.0,47.5971,47.6123,47.5669,47.5896,36800.0
2007-06-19 11:10:00,62.92,62.97,62.88,62.88,54500.0,47.582,47.6198,47.5518,47.5518,54500.0
2007-06-19 11:15:00,62.88,62.99,62.87,62.97,47100.0,47.5518,47.635,47.5442,47.6198,47100.0
2007-06-19 11:20:00,62.97,62.97,62.94,62.95,28200.0,47.6198,47.6198,47.5971,47.6047,28200.0
2007-06-19 11:25:00,62.95,62.96,62.84,62.91,95600.0,47.6047,47.6123,47.5215,47.5745,95600.0
2007-06-19 11:30:00,62.91,62.93,62.79,62.87,57700.0,47.5745,47.5896,47.4837,47.5442,57700.0
2007-06-19 11:35:00,62.88,62.88,62.83,62.86,30600.0,47.5518,47.5518,47.514,47.5366,30600.0
2007-06-19 11:40:00,62.85,62.86,62.83,62.84,17100.0,47.5291,47.5366,47.514,47.5215,17100.0
2007-06-19 11:45:00,62.83,62.87,62.82,62.84,27500.0,47.514,47.5442,47.5064,47.5215,27500.0
2007-06-19 11:50:00,62.85,62.89,62.84,62.88,35600.0,47.5291,47.5593,47.5215,47.5518,35600.0
2007-06-19 11:55:00,62.87,62.9,62.85,62.89,22900.0,47.5442,47.5669,47.5291,47.5593,22900.0
2007-06-19 12:00:00,62.89,63.0,62.88,63.0,40000.0,47.5593,47.6425,47.5518,47.6425,40000.0
2007-06-19 12:05:00,63.01,63.11,63.01,63.11,47800.0,47.6501,47.7257,47.6501,47.7257,47800.0
2007-06-19 12:10:00,63.11,63.18,63.1,63.18,48700.0,47.7257,47.7786,47.7181,47.7786,48700.0
2007-06-19 12:15:00,63.18,63.2,63.15,63.15,19300.0,47.7786,47.7938,47.756,47.756,19300.0
2007-06-19 12:20:00,63.15,63.19,63.13,63.18,21900.0,47.756,47.7862,47.7408,47.7786,21900.0
2007-06-19 12:25:00,63.19,63.22,63.19,63.21,22200.0,47.7862,47.8089,47.7862,47.8013,22200.0
2007-06-19 12:30:00,63.21,63.22,63.2,63.21,12000.0,47.8013,47.8089,47.7938,47.8013,12000.0
2007-06-19 12:35:00,63.2,63.25,63.2,63.22,28900.0,47.7938,47.8316,47.7938,47.8089,28900.0
2007-06-19 12:40:00,63.23,63.24,63.22,63.24,12600.0,47.8165,47.824,47.8089,47.824,12600.0
2007-06-19 12:45:00,63.24,63.28,63.24,63.26,29400.0,47.824,47.8543,47.824,47.8391,29400.0
2007-06-19 12:50:00,63.27,63.33,63.27,63.31,23200.0,47.8467,47.8921,47.8467,47.8769,23200.0
2007-06-19 12:55:00,63.31,63.32,63.3,63.32,16600.0,47.8769,47.8845,47.8694,47.8845,16600.0
2007-06-19 13:00:00,63.32,63.34,63.3,63.3,43300.0,47.8845,47.8996,47.8694,47.8694,43300.0
2007-06-19 13:05:00,63.3,63.3,63.28,63.28,22900.0,47.8694,47.8694,47.8543,47.8543,22900.0
2007-06-19 13:10:00,63.28,63.29,63.28,63.29,9200.0,47.8543,47.8618,47.8543,47.8618,9200.0
2007-06-19 13:15:00,63.28,63.3,63.28,63.29,24100.0,47.8543,47.8694,47.8543,47.8618,24100.0
2007-06-19 13:20:00,63.29,63.38,63.29,63.31,61300.0,47.8618,47.9299,47.8618,47.8769,61300.0
2007-06-19 13:25:00,63.31,63.32,63.21,63.23,58800.0,47.8769,47.8845,47.8013,47.8165,58800.0
2007-06-19 13:30:00,63.22,63.22,63.16,63.16,33700.0,47.8089,47.8089,47.7635,47.7635,33700.0
2007-06-19 13:35:00,63.16,63.24,63.12,63.12,46900.0,47.7635,47.824,47.7333,47.7333,46900.0
2007-06-19 13:40:00,63.12,63.14,63.12,63.13,28000.0,47.7333,47.7484,47.7333,47.7408,28000.0
2007-06-19 13:45:00,63.13,63.14,63.03,63.06,46900.0,47.7408,47.7484,47.6652,47.6879,46900.0
2007-06-19 13:50:00,63.05,63.06,62.99,62.99,45000.0,47.6803,47.6879,47.635,47.635,45000.0
2007-06-19 13:55:00,63.0,63.09,62.99,63.09,48300.0,47.6425,47.7106,47.635,47.7106,48300.0
2007-06-19 14:00:00,63.08,63.09,63.03,63.03,29900.0,47.703,47.7106,47.6652,47.6652,29900.0
2007-06-19 14:05:00,63.04,63.11,63.02,63.07,64400.0,47.6728,47.7257,47.6576,47.6955,64400.0
2007-06-19 14:10:00,63.07,63.14,63.07,63.12,39300.0,47.6955,47.7484,47.6955,47.7333,39300.0
2007-06-19 14:15:00,63.12,63.13,63.08,63.08,10100.0,47.7333,47.7408,47.703,47.703,10100.0
2007-06-19 14:20:00,63.08,63.08,63.01,63.05,69000.0,47.703,47.703,47.6501,47.6803,69000.0
2007-06-19 14:25:00,63.04,63.05,62.99,63.01,38600.0,47.6728,47.6803,47.635,47.6501,38600.0
2007-06-19 14:30:00,63.01,63.01,62.89,62.94,54900.0,47.6501,47.6501,47.5593,47.5971,54900.0
2007-06-19 14:35:00,62.94,62.99,62.92,62.97,30200.0,47.5971,47.635,47.582,47.6198,30200.0
2007-06-19 14:40:00,62.95,62.97,62.94,62.94,20000.0,47.6047,47.6198,47.5971,47.5971,20000.0
2007-06-19 14:45:00,62.94,62.97,62.93,62.97,11700.0,47.5971,47.6198,47.5896,47.6198,11700.0
2007-06-19 14:50:00,62.96,63.03,62.94,63.03,38800.0,47.6123,47.6652,47.5971,47.6652,38800.0
2007-06-19 14:55:00,63.03,63.04,62.99,63.01,42900.0,47.6652,47.6728,47.635,47.6501,42900.0
2007-06-19 15:00:00,63.01,63.04,62.96,62.98,58300.0,47.6501,47.6728,47.6123,47.6274,58300.0
2007-06-19 15:05:00,62.98,63.07,62.95,63.06,56600.0,47.6274,47.6955,47.6047,47.6879,56600.0
2007-06-19 15:10:00,63.06,63.07,63.02,63.05,23800.0,47.6879,47.6955,47.6576,47.6803,23800.0
2007-06-19 15:15:00,63.05,63.09,63.05,63.09,40200.0,47.6803,47.7106,47.6803,47.7106,40200.0
2007-06-19 15:20:00,63.09,63.13,63.07,63.1,45200.0,47.7106,47.7408,47.6955,47.7181,45200.0
2007-06-19 15:25:00,63.11,63.12,63.05,63.08,62700.0,47.7257,47.7333,47.6803,47.703,62700.0
2007-06-19 15:30:00,63.08,63.12,63.04,63.1,51100.0,47.703,47.7333,47.6728,47.7181,51100.0
2007-06-19 15:35:00,63.1,63.15,63.03,63.14,78900.0,47.7181,47.756,47.6652,47.7484,78900.0
2007-06-19 15:40:00,63.14,63.16,63.12,63.14,67800.0,47.7484,47.7635,47.7333,47.7484,67800.0
2007-06-19 15:45:00,63.14,63.17,63.13,63.16,54100.0,47.7484,47.7711,47.7408,47.7635,54100.0
2007-06-19 15:50:00,63.16,63.2,63.14,63.19,70300.0,47.7635,47.7938,47.7484,47.7862,70300.0
2007-06-19 15:55:00,63.19,63.21,63.12,63.17,114600.0,47.7862,47.8013,47.7333,47.7711,114600.0
2007-06-20 09:30:00,63.35,63.35,63.09,63.32,53600.0,47.9072,47.9072,47.7106,47.8845,53600.0
2007-06-20 09:35:00,63.32,63.49,63.28,63.47,43900.0,47.8845,48.0131,47.8543,47.9979,43900.0
2007-06-20 09:40:00,63.5,63.56,63.45,63.46,33200.0,48.0206,48.066,47.9828,47.9904,33200.0
2007-06-20 09:45:00,63.43,63.44,63.27,63.31,55200.0,47.9677,47.9753,47.8467,47.8769,55200.0
2007-06-20 09:50:00,63.31,63.35,63.2,63.23,38100.0,47.8769,47.9072,47.7938,47.8165,38100.0
2007-06-20 09:55:00,63.22,63.3,63.18,63.19,55500.0,47.8089,47.8694,47.7786,47.7862,55500.0
2007-06-20 10:00:00,63.18,63.2,62.98,62.99,49200.0,47.7786,47.7938,47.6274,47.635,49200.0
2007-06-20 10:05:00,62.99,63.04,62.99,63.01,37100.0,47.635,47.6728,47.635,47.6501,37100.0
2007-06-20 10:10:00,63.01,63.05,62.94,63.05,34000.0,47.6501,47.6803,47.5971,47.6803,34000.0
2007-06-20 10:15:00,63.05,63.05,62.98,63.01,31500.0,47.6803,47.6803,47.6274,47.6501,31500.0
2007-06-20 10:20:00,63.01,63.03,62.94,62.94,36000.0,47.6501,47.6652,47.5971,47.5971,36000.0
2007-06-20 10:25:00,62.94,62.98,62.88,62.97,50900.0,47.5971,47.6274,47.5518,47.6198,50900.0
2007-06-20 10:30:00,62.97,63.12,62.97,63.11,52200.0,47.6198,47.7333,47.6198,47.7257,52200.0
2007-06-20 10:35:00,63.1,63.1,63.0,63.01,32300.0,47.7181,47.7181,47.6425,47.6501,32300.0
2007-06-20 10:40:00,63.0,63.04,62.99,62.99,36900.0,47.6425,47.6728,47.635,47.635,36900.0
2007-06-20 10:45:00,63.01,63.02,62.94,62.94,45400.0,47.6501,47.6576,47.5971,47.5971,45400.0
2007-06-20 10:50:00,62.95,62.95,62.86,62.86,55900.0,47.6047,47.6047,47.5366,47.5366,55900.0
2007-06-20 10:55:00,62.85,62.88,62.84,62.87,18000.0,47.5291,47.5518,47.5215,47.5442,18000.0
2007-06-20 11:00:00,62.86,62.87,62.76,62.83,48800.0,47.5366,47.5442,47.461,47.514,48800.0
2007-06-20 11:05:00,62.82,62.83,62.74,62.77,48800.0,47.5064,47.514,47.4459,47.4686,48800.0
2007-06-20 11:10:00,62.77,62.82,62.67,62.69,36100.0,47.4686,47.5064,47.393,47.4081,36100.0
2007-06-20 11:15:00,62.7,62.73,62.65,62.68,44300.0,47.4156,47.4383,47.3778,47.4005,44300.0
2007-06-20 11:20:00,62.68,62.75,62.68,62.73,33100.0,47.4005,47.4535,47.4005,47.4383,33100.0
2007-06-20 11:25:00,62.73,62.87,62.72,62.85,28500.0,47.4383,47.5442,47.4308,47.5291,28500.0
2007-06-20 11:30:00,62.85,62.89,62.82,62.82,25300.0,47.5291,47.5593,47.5064,47.5064,25300.0
2007-06-20 11:35:00,62.83,62.83,62.77,62.79,112700.0,47.514,47.514,47.4686,47.4837,112700.0
2007-06-20 11:40:00,62.79,62.89,62.76,62.87,55200.0,47.4837,47.5593,47.461,47.5442,55200.0
2007-06-20 11:45:00,62.88,63.0,62.85,63.0,39500.0,47.5518,47.6425,47.5291,47.6425,39500.0
2007-06-20 11:50:00,62.99,63.02,62.95,63.02,36000.0,47.635,47.6576,47.6047,47.6576,36000.0
2007-06-20 11:55:00,63.02,63.02,62.85,62.86,27900.0,47.6576,47.6576,47.5291,47.5366,27900.0
2007-06-20 12:00:00,62.86,62.87,62.8,62.8,28100.0,47.5366,47.5442,47.4913,47.4913,28100.0
2007-06-20 12:05:00,62.8,62.84,62.75,62.82,48200.0,47.4913,47.5215,47.4535,47.5064,48200.0
2007-06-20 12:10:00,62.81,62.99,62.81,62.95,27700.0,47.4988,47.635,47.4988,47.6047,27700.0
2007-06-20 12:15:00,62.94,62.98,62.94,62.97,12000.0,47.5971,47.6274,47.5971,47.6198,12000.0
2007-06-20 12:20:00,62.96,62.98,62.95,62.95,12600.0,47.6123,47.6274,47.6047,47.6047,12600.0
2007-06-20 12:25:00,62.94,62.95,62.93,62.93,6800.0,47.5971,47.6047,47.5896,47.5896,6800.0
2007-06-20 12:30:00,62.92,62.93,62.91,62.92,33300.0,47.582,47.5896,47.5745,47.582,33300.0
2007-06-20 12:35:00,62.93,62.94,62.91,62.93,16900.0,47.5896,47.5971,47.5745,47.5896,16900.0
2007-06-20 12:40:00,62.92,62.92,62.84,62.85,16100.0,47.582,47.582,47.5215,47.5291,16100.0
2007-06-20 12:45:00,62.85,62.91,62.82,62.91,28300.0,47.5291,47.5745,47.5064,47.5745,28300.0
2007-06-20 12:50:00,62.91,62.94,62.88,62.92,18700.0,47.5745,47.5971,47.5518,47.582,18700.0
2007-06-20 12:55:00,62.91,62.91,62.89,62.91,13400.0,47.5745,47.5745,47.5593,47.5745,13400.0
2007-06-20 13:00:00,62.91,62.92,62.89,62.92,21900.0,47.5745,47.582,47.5593,47.582,21900.0
2007-06-20 13:05:00,62.92,62.93,62.85,62.85,43500.0,47.582,47.5896,47.5291,47.5291,43500.0
2007-06-20 13:10:00,62.87,62.92,62.8,62.82,61200.0,47.5442,47.582,47.4913,47.5064,61200.0
2007-06-20 13:15:00,62.82,62.86,62.82,62.85,20600.0,47.5064,47.5366,47.5064,47.5291,20600.0
2007-06-20 13:20:00,62.86,62.89,62.78,62.83,44600.0,47.5366,47.5593,47.4761,47.514,44600.0
2007-06-20 13:25:00,62.84,62.84,62.75,62.81,21700.0,47.5215,47.5215,47.4535,47.4988,21700.0
2007-06-20 13:30:00,62.81,62.84,62.77,62.79,23900.0,47.4988,47.5215,47.4686,47.4837,23900.0
2007-06-20 13:35:00,62.78,62.83,62.77,62.78,24200.0,47.4761,47.514,47.4686,47.4761,24200.0
2007-06-20 13:40:00,62.77,62.8,62.75,62.78,35400.0,47.4686,47.4913,47.4535,47.4761,35400.0
2007-06-20 13:45:00,62.78,62.8,62.74,62.78,19100.0,47.4761,47.4913,47.4459,47.4761,19100.0
2007-06-20 13:50:00,62.79,62.79,62.75,62.75,20300.0,47.4837,47.4837,47.4535,47.4535,20300.0
2007-06-20 13:55:00,62.76,62.81,62.73,62.77,27700.0,47.461,47.4988,47.4383,47.4686,27700.0
2007-06-20 14:00:00,62.77,62.81,62.76,62.76,29000.0,47.4686,47.4988,47.461,47.461,29000.0
2007-06-20 14:05:00,62.77,62.87,62.77,62.87,38500.0,47.4686,47.5442,47.4686,47.5442,38500.0
2007-06-20 14:10:00,62.88,62.88,62.79,62.8,19500.0,47.5518,47.5518,47.4837,47.4913,19500.0
2007-06-20 14:15:00,62.8,62.84,62.77,62.83,60300.0,47.4913,47.5215,47.4686,47.514,60300.0
2007-06-20 14:20:00,62.82,62.86,62.69,62.74,103700.0,47.5064,47.5366,47.4081,47.4459,103700.0
2007-06-20 14:25:00,62.73,62.73,62.62,62.68,54000.0,47.4383,47.4383,47.3551,47.4005,54000.0
2007-06-20 14:30:00,62.69,62.73,62.67,62.71,33400.0,47.4081,47.4383,47.393,47.4232,33400.0
2007-06-20 14:35:00,62.71,62.71,62.6,62.61,64800.0,47.4232,47.4232,47.34,47.3476,64800.0
2007-06-20 14:40:00,62.62,62.69,62.61,62.65,56000.0,47.3551,47.4081,47.3476,47.3778,56000.0
2007-06-20 14:45:00,62.64,62.72,62.61,62.71,57900.0,47.3703,47.4308,47.3476,47.4232,57900.0
2007-06-20 14:50:00,62.7,62.74,62.7,62.73,35100.0,47.4156,47.4459,47.4156,47.4383,35100.0
2007-06-20 14:55:00,62.73,62.73,62.67,62.72,36100.0,47.4383,47.4383,47.393,47.4308,36100.0
2007-06-20 15:00:00,62.72,62.72,62.55,62.58,45600.0,47.4308,47.4308,47.3022,47.3249,45600.0
2007-06-20 15:05:00,62.57,62.57,62.51,62.56,51600.0,47.3173,47.3173,47.272,47.3098,51600.0
2007-06-20 15:10:00,62.56,62.57,62.5,62.55,25300.0,47.3098,47.3173,47.2644,47.3022,25300.0
2007-06-20 15:15:00,62.55,62.58,62.5,62.53,55500.0,47.3022,47.3249,47.2644,47.2871,55500.0
2007-06-20 15:20:00,62.52,62.56,62.5,62.51,63000.0,47.2795,47.3098,47.2644,47.272,63000.0
2007-06-20 15:25:00,62.52,62.6,62.5,62.54,93600.0,47.2795,47.34,47.2644,47.2947,93600.0
2007-06-20 15:30:00,62.53,62.55,62.45,62.48,98100.0,47.2871,47.3022,47.2266,47.2493,98100.0
2007-06-20 15:35:00,62.48,62.48,62.25,62.35,146500.0,47.2493,47.2493,47.0753,47.151,146500.0
2007-06-20 15:40:00,62.35,62.36,62.26,62.31,94700.0,47.151,47.1585,47.0829,47.1207,94700.0
2007-06-20 15:45:00,62.32,62.33,62.2,62.2,168500.0,47.1283,47.1358,47.0375,47.0375,168500.0
2007-06-20 15:50:00,62.2,62.22,62.15,62.18,189300.0,47.0375,47.0527,46.9997,47.0224,189300.0
2007-06-20 15:55:00,62.19,62.19,62.04,62.04,281900.0,47.03,47.03,46.9165,46.9165,281900.0
2007-06-21 09:30:00,62.0,62.04,61.02,61.53,194600.0,46.8863,46.9165,46.1452,46.5309,194600.0
2007-06-21 09:35:00,61.54,61.68,61.35,61.41,145400.0,46.5384,46.6443,46.3947,46.4401,145400.0
2007-06-21 09:40:00,61.39,61.57,61.31,61.37,59900.0,46.425,46.5611,46.3645,46.4099,59900.0
2007-06-21 09:45:00,61.37,61.46,61.3,61.31,60000.0,46.4099,46.4779,46.3569,46.3645,60000.0
2007-06-21 09:50:00,61.31,61.39,61.23,61.28,93500.0,46.3645,46.425,46.304,46.3418,93500.0
2007-06-21 09:55:00,61.28,61.28,60.91,60.97,136600.0,46.3418,46.3418,46.062,46.1074,136600.0
2007-06-21 10:00:00,60.95,61.0,60.7,60.88,242600.0,46.0922,46.1301,45.9032,46.0393,242600.0
2007-06-21 10:05:00,60.88,61.13,60.85,61.13,92900.0,46.0393,46.2284,46.0166,46.2284,92900.0
2007-06-21 10:10:00,61.14,61.22,61.13,61.2,80000.0,46.2359,46.2964,46.2284,46.2813,80000.0
2007-06-21 10:15:00,61.2,61.55,61.19,61.52,119600.0,46.2813,46.546,46.2737,46.5233,119600.0
2007-06-21 10:20:00,61.54,61.68,61.39,61.57,94800.0,46.5384,46.6443,46.425,46.5611,94800.0
2007-06-21 10:25:00,61.57,61.76,61.53,61.58,79800.0,46.5611,46.7048,46.5309,46.5687,79800.0
2007-06-21 10:30:00,61.55,61.62,61.5,61.51,83900.0,46.546,46.5989,46.5082,46.5157,83900.0
2007-06-21 10:35:00,61.51,61.59,61.48,61.59,52000.0,46.5157,46.5762,46.493,46.5762,52000.0
2007-06-21 10:40:00,61.57,61.81,61.57,61.7,79100.0,46.5611,46.7426,46.5611,46.6594,79100.0
2007-06-21 10:45:00,61.7,61.76,61.64,61.67,58100.0,46.6594,46.7048,46.614,46.6367,58100.0
2007-06-21 10:50:00,61.67,61.84,61.67,61.79,36600.0,46.6367,46.7653,46.6367,46.7275,36600.0
2007-06-21 10:55:00,61.79,62.02,61.79,61.93,42700.0,46.7275,46.9014,46.7275,46.8334,42700.0
2007-06-21 11:00:00,61.92,62.0,61.92,61.93,32900.0,46.8258,46.8863,46.8258,46.8334,32900.0
2007-06-21 11:05:00,61.94,61.95,61.78,61.79,49700.0,46.8409,46.8485,46.7199,46.7275,49700.0
2007-06-21 11:10:00,61.78,61.83,61.75,61.77,31800.0,46.7199,46.7577,46.6972,46.7124,31800.0
2007-06-21 11:15:00,61.77,61.9,61.75,61.9,30000.0,46.7124,46.8107,46.6972,46.8107,30000.0
2007-06-21 11:20:00,61.88,61.9,61.77,61.77,29500.0,46.7955,46.8107,46.7124,46.7124,29500.0
2007-06-21 11:25:00,61.78,61.82,61.74,61.78,74500.0,46.7199,46.7502,46.6897,46.7199,74500.0
2007-06-21 11:30:00,61.8,61.8,61.69,61.71,31600.0,46.735,46.735,46.6519,46.667,31600.0
2007-06-21 11:35:00,61.7,61.72,61.6,61.6,42900.0,46.6594,46.6745,46.5838,46.5838,42900.0
2007-06-21 11:40:00,61.6,61.6,61.5,61.51,56800.0,46.5838,46.5838,46.5082,46.5157,56800.0
2007-06-21 11:45:00,61.53,61.62,61.52,61.55,44200.0,46.5309,46.5989,46.5233,46.546,44200.0
2007-06-21 11:50:00,61.56,61.6,61.45,61.47,33600.0,46.5535,46.5838,46.4704,46.4855,33600.0
2007-06-21 11:55:00,61.46,61.56,61.46,61.52,26300.0,46.4779,46.5535,46.4779,46.5233,26300.0
2007-06-21 12:00:00,61.51,61.67,61.46,61.6,111000.0,46.5157,46.6367,46.4779,46.5838,111000.0
2007-06-21 12:05:00,61.6,61.64,61.45,61.49,56600.0,46.5838,46.614,46.4704,46.5006,56600.0
2007-06-21 12:10:00,61.48,61.55,61.4,61.5,58400.0,46.493,46.546,46.4325,46.5082,58400.0
2007-06-21 12:15:00,61.47,61.57,61.43,61.5,61100.0,46.4855,46.5611,46.4552,46.5082,61100.0
2007-06-21 12:20:00,61.5,61.6,61.42,61.56,90900.0,46.5082,46.5838,46.4477,46.5535,90900.0
2007-06-21 12:25:00,61.55,61.68,61.54,61.67,37400.0,46.546,46.6443,46.5384,46.6367,37400.0
2007-06-21 12:30:00,61.65,61.65,61.49,61.59,57100.0,46.6216,46.6216,46.5006,46.5762,57100.0
2007-06-21 12:35:00,61.59,61.61,61.48,61.59,50000.0,46.5762,46.5914,46.493,46.5762,50000.0
2007-06-21 12:40:00,61.59,61.73,61.53,61.71,56000.0,46.5762,46.6821,46.5309,46.667,56000.0
2007-06-21 12:45:00,61.7,61.75,61.67,61.71,30400.0,46.6594,46.6972,46.6367,46.667,30400.0
2007-06-21 12:50:00,61.69,61.7,61.61,61.62,35500.0,46.6519,46.6594,46.5914,46.5989,35500.0
2007-06-21 12:55:00,61.62,61.66,61.55,61.55,27200.0,46.5989,46.6292,46.546,46.546,27200.0
2007-06-21 13:00:00,61.57,61.64,61.54,61.56,29400.0,46.5611,46.614,46.5384,46.5535,29400.0
2007-06-21 13:05:00,61.57,61.86,61.56,61.83,62600.0,46.5611,46.7804,46.5535,46.7577,62600.0
2007-06-21 13:10:00,61.85,61.91,61.83,61.88,39100.0,46.7729,46.8182,46.7577,46.7955,39100.0
2007-06-21 13:15:00,61.88,62.1,61.87,62.04,70000.0,46.7955,46.9619,46.788,46.9165,70000.0
2007-06-21 13:20:00,62.03,62.07,62.01,62.04,46200.0,46.909,46.9392,46.8938,46.9165,46200.0
2007-06-21 13:25:00,62.05,62.17,62.02,62.16,61800.0,46.9241,47.0148,46.9014,47.0073,61800.0
2007-06-21 13:30:00,62.17,62.29,62.16,62.26,73000.0,47.0148,47.1056,47.0073,47.0829,73000.0
2007-06-21 13:35:00,62.27,62.31,62.21,62.25,60600.0,47.0905,47.1207,47.0451,47.0753,60600.0
2007-06-21 13:40:00,62.25,62.33,62.22,62.33,36800.0,47.0753,47.1358,47.0527,47.1358,36800.0
2007-06-21 13:45:00,62.32,62.4,62.32,62.4,41100.0,47.1283,47.1888,47.1283,47.1888,41100.0
2007-06-21 13:50:00,62.4,62.41,62.36,62.39,79200.0,47.1888,47.1963,47.1585,47.1812,79200.0
2007-06-21 13:55:00,62.39,62.5,62.38,62.49,57100.0,47.1812,47.2644,47.1737,47.2568,57100.0
2007-06-21 14:00:00,62.5,62.53,62.38,62.43,68500.0,47.2644,47.2871,47.1737,47.2115,68500.0
2007-06-21 14:05:00,62.41,62.46,62.4,62.41,58000.0,47.1963,47.2342,47.1888,47.1963,58000.0
2007-06-21 14:10:00,62.41,62.45,62.39,62.44,52100.0,47.1963,47.2266,47.1812,47.219,52100.0
2007-06-21 14:15:00,62.43,62.51,62.43,62.5,41600.0,47.2115,47.272,47.2115,47.2644,41600.0
2007-06-21 14:20:00,62.51,62.56,62.5,62.5,62200.0,47.272,47.3098,47.2644,47.2644,62200.0
2007-06-21 14:25:00,62.51,62.51,62.35,62.38,63700.0,47.272,47.272,47.151,47.1737,63700.0
2007-06-21 14:30:00,62.36,62.4,62.31,62.32,98700.0,47.1585,47.1888,47.1207,47.1283,98700.0
2007-06-21 14:35:00,62.31,62.39,62.28,62.29,105700.0,47.1207,47.1812,47.098,47.1056,105700.0
2007-06-21 14:40:00,62.29,62.36,62.25,62.28,46800.0,47.1056,47.1585,47.0753,47.098,46800.0
2007-06-21 14:45:00,62.28,62.28,62.14,62.15,68900.0,47.098,47.098,46.9922,46.9997,68900.0
2007-06-21 14:50:00,62.16,62.31,62.16,62.19,101900.0,47.0073,47.1207,47.0073,47.03,101900.0
2007-06-21 14:55:00,62.21,62.34,62.21,62.25,67100.0,47.0451,47.1434,47.0451,47.0753,67100.0
2007-06-21 15:00:00,62.26,62.33,62.25,62.33,77500.0,47.0829,47.1358,47.0753,47.1358,77500.0
2007-06-21 15:05:00,62.32,62.33,62.26,62.29,51700.0,47.1283,47.1358,47.0829,47.1056,51700.0
2007-06-21 15:10:00,62.28,62.29,62.19,62.2,77300.0,47.098,47.1056,47.03,47.0375,77300.0
2007-06-21 15:15:00,62.2,62.32,62.2,62.25,86200.0,47.0375,47.1283,47.0375,47.0753,86200.0
2007-06-21 15:20:00,62.25,62.36,62.22,62.35,107500.0,47.0753,47.1585,47.0527,47.151,107500.0
2007-06-21 15:25:00,62.36,62.6,62.35,62.52,242400.0,47.1585,47.34,47.151,47.2795,242400.0
2007-06-21 15:30:00,62.52,62.69,62.51,62.66,195400.0,47.2795,47.4081,47.272,47.3854,195400.0
2007-06-21 15:35:00,62.66,62.73,62.66,62.72,142600.0,47.3854,47.4383,47.3854,47.4308,142600.0
2007-06-21 15:40:00,62.71,62.85,62.7,62.82,198000.0,47.4232,47.5291,47.4156,47.5064,198000.0
2007-06-21 15:45:00,62.81,62.82,62.6,62.61,162600.0,47.4988,47.5064,47.34,47.3476,162600.0
2007-06-21 15:50:00,62.6,62.66,62.55,62.61,245000.0,47.34,47.3854,47.3022,47.3476,245000.0
2007-06-21 15:55:00,62.62,62.72,62.6,62.66,251300.0,47.3551,47.4308,47.34,47.3854,251300.0
2007-06-22 09:30:00,62.43,62.56,62.24,62.55,116700.0,47.2115,47.3098,47.0678,47.3022,116700.0
2007-06-22 09:35:00,62.56,62.66,62.51,62.63,52200.0,47.3098,47.3854,47.272,47.3627,52200.0
2007-06-22 09:40:00,62.62,62.63,62.38,62.44,79100.0,47.3551,47.3627,47.1737,47.219,79100.0
2007-06-22 09:45:00,62.43,62.45,62.29,62.32,50600.0,47.2115,47.2266,47.1056,47.1283,50600.0
2007-06-22 09:50:00,62.32,62.42,62.29,62.34,29900.0,47.1283,47.2039,47.1056,47.1434,29900.0
2007-06-22 09:55:00,62.3,62.4,62.3,62.35,41300.0,47.1132,47.1888,47.1132,47.151,41300.0
2007-06-22 10:00:00,62.35,62.36,62.16,62.25,65200.0,47.151,47.1585,47.0073,47.0753,65200.0
2007-06-22 10:05:00,62.24,62.28,62.11,62.15,67700.0,47.0678,47.098,46.9695,46.9997,67700.0
2007-06-22 10:10:00,62.15,62.18,62.06,62.08,42100.0,46.9997,47.0224,46.9317,46.9468,42100.0
2007-06-22 10:15:00,62.09,62.19,62.07,62.16,54100.0,46.9543,47.03,46.9392,47.0073,54100.0
2007-06-22 10:20:00,62.16,62.19,62.1,62.13,22100.0,47.0073,47.03,46.9619,46.9846,22100.0
2007-06-22 10:25:00,62.13,62.13,62.01,62.02,65100.0,46.9846,46.9846,46.8938,46.9014,65100.0
2007-06-22 10:30:00,62.01,62.02,61.82,61.9,183900.0,46.8938,46.9014,46.7502,46.8107,183900.0
2007-06-22 10:35:00,61.88,61.96,61.86,61.96,101000.0,46.7955,46.856,46.7804,46.856,101000.0
2007-06-22 10:40:00,61.95,62.03,61.85,61.87,44200.0,46.8485,46.909,46.7729,46.788,44200.0
2007-06-22 10:45:00,61.88,61.98,61.85,61.95,43400.0,46.7955,46.8712,46.7729,46.8485,43400.0
2007-06-22 10:50:00,61.93,61.98,61.88,61.96,37200.0,46.8334,46.8712,46.7955,46.856,37200.0
2007-06-22 10:55:00,61.96,61.98,61.86,61.88,63200.0,46.856,46.8712,46.7804,46.7955,63200.0
2007-06-22 11:00:00,61.88,61.88,61.7,61.73,75000.0,46.7955,46.7955,46.6594,46.6821,75000.0
2007-06-22 11:05:00,61.75,61.82,61.75,61.8,21400.0,46.6972,46.7502,46.6972,46.735,21400.0
2007-06-22 11:10:00,61.8,61.87,61.8,61.87,19400.0,46.735,46.788,46.735,46.788,19400.0
2007-06-22 11:15:00,61.88,61.9,61.73,61.76,51500.0,46.7955,46.8107,46.6821,46.7048,51500.0
2007-06-22 11:20:00,61.76,61.84,61.75,61.81,39300.0,46.7048,46.7653,46.6972,46.7426,39300.0
2007-06-22 11:25:00,61.82,61.94,61.82,61.93,34700.0,46.7502,46.8409,46.7502,46.8334,34700.0
2007-06-22 11:30:00,61.93,62.12,61.92,62.12,43000.0,46.8334,46.977,46.8258,46.977,43000.0
2007-06-22 11:35:00,62.1,62.31,62.1,62.29,89700.0,46.9619,47.1207,46.9619,47.1056,89700.0
2007-06-22 11:40:00,62.29,62.37,62.22,62.24,88200.0,47.1056,47.1661,47.0527,47.0678,88200.0
2007-06-22 11:45:00,62.25,62.25,62.12,62.18,49900.0,47.0753,47.0753,46.977,47.0224,49900.0
2007-06-22 11:50:00,62.18,62.18,62.06,62.13,38600.0,47.0224,47.0224,46.9317,46.9846,38600.0
2007-06-22 11:55:00,62.14,62.2,62.12,62.2,15000.0,46.9922,47.0375,46.977,47.0375,15000.0
2007-06-22 12:00:00,62.2,62.23,62.18,62.23,17200.0,47.0375,47.0602,47.0224,47.0602,17200.0
2007-06-22 12:05:00,62.22,62.24,62.09,62.1,21700.0,47.0527,47.0678,46.9543,46.9619,21700.0
2007-06-22 12:10:00,62.1,62.1,61.98,61.98,62000.0,46.9619,46.9619,46.8712,46.8712,62000.0
2007-06-22 12:15:00,61.98,62.05,61.9,61.9,42200.0,46.8712,46.9241,46.8107,46.8107,42200.0
2007-06-22 12:20:00,61.9,61.96,61.88,61.94,136300.0,46.8107,46.856,46.7955,46.8409,136300.0
2007-06-22 12:25:00,61.94,61.99,61.76,61.83,135100.0,46.8409,46.8787,46.7048,46.7577,135100.0
2007-06-22 12:30:00,61.83,61.91,61.67,61.9,179100.0,46.7577,46.8182,46.6367,46.8107,179100.0
2007-06-22 12:35:00,61.91,61.93,61.82,61.9,81400.0,46.8182,46.8334,46.7502,46.8107,81400.0
2007-06-22 12:40:00,61.9,61.98,61.88,61.91,38700.0,46.8107,46.8712,46.7955,46.8182,38700.0
2007-06-22 12:45:00,61.92,61.97,61.83,61.94,42000.0,46.8258,46.8636,46.7577,46.8409,42000.0
2007-06-22 12:50:00,61.93,61.99,61.86,61.93,42900.0,46.8334,46.8787,46.7804,46.8334,42900.0
2007-06-22 12:55:00,61.92,61.99,61.91,61.99,32300.0,46.8258,46.8787,46.8182,46.8787,32300.0
2007-06-22 13:00:00,61.98,61.99,61.88,61.93,75900.0,46.8712,46.8787,46.7955,46.8334,75900.0
2007-06-22 13:05:00,61.92,61.98,61.83,61.92,82400.0,46.8258,46.8712,46.7577,46.8258,82400.0
2007-06-22 13:10:00,61.9,61.99,61.88,61.95,39800.0,46.8107,46.8787,46.7955,46.8485,39800.0
2007-06-22 13:15:00,61.92,62.0,61.92,61.97,51100.0,46.8258,46.8863,46.8258,46.8636,51100.0
2007-06-22 13:20:00,61.97,62.14,61.94,62.1,68300.0,46.8636,46.9922,46.8409,46.9619,68300.0
2007-06-22 13:25:00,62.1,62.25,62.07,62.15,92800.0,46.9619,47.0753,46.9392,46.9997,92800.0
2007-06-22 13:30:00,62.16,62.18,62.09,62.14,42400.0,47.0073,47.0224,46.9543,46.9922,42400.0
2007-06-22 13:35:00,62.15,62.19,62.1,62.18,26200.0,46.9997,47.03,46.9619,47.0224,26200.0
2007-06-22 13:40:00,62.19,62.19,62.07,62.07,28600.0,47.03,47.03,46.9392,46.9392,28600.0
2007-06-22 13:45:00,62.08,62.15,62.08,62.12,30900.0,46.9468,46.9997,46.9468,46.977,30900.0
2007-06-22 13:50:00,62.12,62.18,62.03,62.04,50200.0,46.977,47.0224,46.909,46.9165,50200.0
2007-06-22 13:55:00,62.04,62.13,62.01,62.08,88400.0,46.9165,46.9846,46.8938,46.9468,88400.0
2007-06-22 14:00:00,62.06,62.08,61.9,61.91,55000.0,46.9317,46.9468,46.8107,46.8182,55000.0
2007-06-22 14:05:00,61.9,61.92,61.81,61.87,49500.0,46.8107,46.8258,46.7426,46.788,49500.0
2007-06-22 14:10:00,61.87,61.99,61.86,61.97,65100.0,46.788,46.8787,46.7804,46.8636,65100.0
2007-06-22 14:15:00,61.97,61.99,61.92,61.98,24700.0,46.8636,46.8787,46.8258,46.8712,24700.0
2007-06-22 14:20:00,61.98,62.03,61.94,61.98,52000.0,46.8712,46.909,46.8409,46.8712,52000.0
2007-06-22 14:25:00,61.97,62.18,61.97,62.14,68000.0,46.8636,47.0224,46.8636,46.9922,68000.0
2007-06-22 14:30:00,62.14,62.25,62.0,62.06,84500.0,46.9922,47.0753,46.8863,46.9317,84500.0
2007-06-22 14:35:00,62.06,62.14,62.04,62.11,61900.0,46.9317,46.9922,46.9165,46.9695,61900.0
2007-06-22 14:40:00,62.11,62.2,62.07,62.14,56100.0,46.9695,47.0375,46.9392,46.9922,56100.0
2007-06-22 14:45:00,62.13,62.22,62.13,62.2,69300.0,46.9846,47.0527,46.9846,47.0375,69300.0
2007-06-22 14:50:00,62.19,62.27,62.17,62.19,76200.0,47.03,47.0905,47.0148,47.03,76200.0
2007-06-22 14:55:00,62.2,62.24,62.12,62.18,66600.0,47.0375,47.0678,46.977,47.0224,66600.0
2007-06-22 15:00:00,62.18,62.21,62.01,62.06,61600.0,47.0224,47.0451,46.8938,46.9317,61600.0
2007-06-22 15:05:00,62.07,62.08,61.99,62.04,41000.0,46.9392,46.9468,46.8787,46.9165,41000.0
2007-06-22 15:10:00,62.04,62.05,62.0,62.01,38100.0,46.9165,46.9241,46.8863,46.8938,38100.0
2007-06-22 15:15:00,62.01,62.07,61.99,62.07,48700.0,46.8938,46.9392,46.8787,46.9392,48700.0
2007-06-22 15:20:00,62.07,62.13,62.04,62.1,52400.0,46.9392,46.9846,46.9165,46.9619,52400.0
2007-06-22 15:25:00,62.09,62.11,61.96,61.96,106000.0,46.9543,46.9695,46.856,46.856,106000.0
2007-06-22 15:30:00,61.97,62.03,61.94,62.0,105600.0,46.8636,46.909,46.8409,46.8863,105600.0
2007-06-22 15:35:00,62.0,62.0,61.81,61.93,116700.0,46.8863,46.8863,46.7426,46.8334,116700.0
2007-06-22 15:40:00,61.93,61.96,61.77,61.78,198200.0,46.8334,46.856,46.7124,46.7199,198200.0
2007-06-22 15:45:00,61.79,61.96,61.76,61.96,183100.0,46.7275,46.856,46.7048,46.856,183100.0
2007-06-22 15:50:00,61.96,61.96,61.8,61.85,204700.0,46.856,46.856,46.735,46.7729,204700.0
2007-06-22 15:55:00,61.86,61.96,61.82,61.86,253300.0,46.7804,46.856,46.7502,46.7804,253300.0
2007-06-25 09:30:00,62.17,62.5,62.01,62.26,126600.0,47.0148,47.2644,46.8938,47.0829,126600.0
2007-06-25 09:35:00,62.24,62.3,62.11,62.21,66100.0,47.0678,47.1132,46.9695,47.0451,66100.0
2007-06-25 09:40:00,62.21,62.23,61.75,61.81,119900.0,47.0451,47.0602,46.6972,46.7426,119900.0
2007-06-25 09:45:00,61.81,62.03,61.81,61.94,45400.0,46.7426,46.909,46.7426,46.8409,45400.0
2007-06-25 09:50:00,61.93,61.95,61.86,61.91,39700.0,46.8334,46.8485,46.7804,46.8182,39700.0
2007-06-25 09:55:00,61.91,61.96,61.76,61.79,69000.0,46.8182,46.856,46.7048,46.7275,69000.0
2007-06-25 10:00:00,61.79,61.89,61.68,61.71,59700.0,46.7275,46.8031,46.6443,46.667,59700.0
2007-06-25 10:05:00,61.71,61.71,61.57,61.67,51100.0,46.667,46.667,46.5611,46.6367,51100.0
2007-06-25 10:10:00,61.68,61.89,61.63,61.88,63000.0,46.6443,46.8031,46.6065,46.7955,63000.0
2007-06-25 10:15:00,61.89,62.05,61.8,62.01,96400.0,46.8031,46.9241,46.735,46.8938,96400.0
2007-06-25 10:20:00,61.99,62.04,61.97,62.0,42100.0,46.8787,46.9165,46.8636,46.8863,42100.0
2007-06-25 10:25:00,62.0,62.07,61.99,62.05,66400.0,46.8863,46.9392,46.8787,46.9241,66400.0
2007-06-25 10:30:00,62.03,62.15,62.03,62.05,70000.0,46.909,46.9997,46.909,46.9241,70000.0
2007-06-25 10:35:00,62.05,62.12,61.96,61.99,75500.0,46.9241,46.977,46.856,46.8787,75500.0
2007-06-25 10:40:00,61.99,62.1,61.93,62.07,69700.0,46.8787,46.9619,46.8334,46.9392,69700.0
2007-06-25 10:45:00,62.07,62.12,62.04,62.08,57900.0,46.9392,46.977,46.9165,46.9468,57900.0
2007-06-25 10:50:00,62.07,62.13,62.05,62.12,28200.0,46.9392,46.9846,46.9241,46.977,28200.0
2007-06-25 10:55:00,62.12,62.34,62.11,62.33,119900.0,46.977,47.1434,46.9695,47.1358,119900.0
2007-06-25 11:00:00,62.34,62.45,62.32,62.39,51500.0,47.1434,47.2266,47.1283,47.1812,51500.0
2007-06-25 11:05:00,62.39,62.46,62.33,62.33,38800.0,47.1812,47.2342,47.1358,47.1358,38800.0
2007-06-25 11:10:00,62.33,62.4,62.33,62.39,44500.0,47.1358,47.1888,47.1358,47.1812,44500.0
2007-06-25 11:15:00,62.38,62.38,62.3,62.3,61200.0,47.1737,47.1737,47.1132,47.1132,61200.0
2007-06-25 11:20:00,62.3,62.31,62.21,62.21,76400.0,47.1132,47.1207,47.0451,47.0451,76400.0
2007-06-25 11:25:00,62.21,62.3,62.2,62.3,37500.0,47.0451,47.1132,47.0375,47.1132,37500.0
2007-06-25 11:30:00,62.29,62.34,62.25,62.25,22800.0,47.1056,47.1434,47.0753,47.0753,22800.0
2007-06-25 11:35:00,62.26,62.26,62.2,62.21,24300.0,47.0829,47.0829,47.0375,47.0451,24300.0
2007-06-25 11:40:00,62.22,62.28,62.21,62.22,82800.0,47.0527,47.098,47.0451,47.0527,82800.0
2007-06-25 11:45:00,62.22,62.35,62.22,62.35,41300.0,47.0527,47.151,47.0527,47.151,41300.0
2007-06-25 11:50:00,62.34,62.35,62.27,62.31,64500.0,47.1434,47.151,47.0905,47.1207,64500.0
2007-06-25 11:55:00,62.3,62.34,62.27,62.28,40900.0,47.1132,47.1434,47.0905,47.098,40900.0
2007-06-25 12:00:00,62.27,62.4,62.27,62.36,45000.0,47.0905,47.1888,47.0905,47.1585,45000.0
2007-06-25 12:05:00,62.36,62.5,62.35,62.48,78500.0,47.1585,47.2644,47.151,47.2493,78500.0
2007-06-25 12:10:00,62.47,62.5,62.46,62.49,49400.0,47.2417,47.2644,47.2342,47.2568,49400.0
2007-06-25 12:15:00,62.48,62.51,62.47,62.49,34200.0,47.2493,47.272,47.2417,47.2568,34200.0
2007-06-25 12:20:00,62.49,62.51,62.48,62.51,39800.0,47.2568,47.272,47.2493,47.272,39800.0
2007-06-25 12:25:00,62.51,62.53,62.46,62.47,29600.0,47.272,47.2871,47.2342,47.2417,29600.0
2007-06-25 12:30:00,62.47,62.55,62.47,62.52,60300.0,47.2417,47.3022,47.2417,47.2795,60300.0
2007-06-25 12:35:00,62.54,62.59,62.5,62.59,40400.0,47.2947,47.3325,47.2644,47.3325,40400.0
2007-06-25 12:40:00,62.58,62.6,62.57,62.59,21200.0,47.3249,47.34,47.3173,47.3325,21200.0
2007-06-25 12:45:00,62.59,62.63,62.58,62.63,34600.0,47.3325,47.3627,47.3249,47.3627,34600.0
2007-06-25 12:50:00,62.62,62.63,62.59,62.6,72000.0,47.3551,47.3627,47.3325,47.34,72000.0
2007-06-25 12:55:00,62.6,62.62,62.58,62.58,40000.0,47.34,47.3551,47.3249,47.3249,40000.0
2007-06-25 13:00:00,62.58,62.61,62.56,62.58,59000.0,47.3249,47.3476,47.3098,47.3249,59000.0
2007-06-25 13:05:00,62.58,62.64,62.58,62.61,34500.0,47.3249,47.3703,47.3249,47.3476,34500.0
2007-06-25 13:10:00,62.6,62.63,62.59,62.63,34200.0,47.34,47.3627,47.3325,47.3627,34200.0
2007-06-25 13:15:00,62.62,62.62,62.54,62.56,50000.0,47.3551,47.3551,47.2947,47.3098,50000.0
2007-06-25 13:20:00,62.56,62.68,62.55,62.66,67200.0,47.3098,47.4005,47.3022,47.3854,67200.0
2007-06-25 13:25:00,62.66,62.72,62.62,62.64,58700.0,47.3854,47.4308,47.3551,47.3703,58700.0
2007-06-25 13:30:00,62.64,62.71,62.64,62.66,43000.0,47.3703,47.4232,47.3703,47.3854,43000.0
2007-06-25 13:35:00,62.65,62.68,62.65,62.66,41100.0,47.3778,47.4005,47.3778,47.3854,41100.0
2007-06-25 13:40:00,62.66,62.69,62.64,62.67,50300.0,47.3854,47.4081,47.3703,47.393,50300.0
2007-06-25 13:45:00,62.67,62.68,62.63,62.64,30100.0,47.393,47.4005,47.3627,47.3703,30100.0
2007-06-25 13:50:00,62.63,62.64,62.63,62.63,33600.0,47.3627,47.3703,47.3627,47.3627,33600.0
2007-06-25 13:55:00,62.64,62.64,62.54,62.54,87600.0,47.3703,47.3703,47.2947,47.2947,87600.0
2007-06-25 14:00:00,62.54,62.56,62.47,62.53,55800.0,47.2947,47.3098,47.2417,47.2871,55800.0
2007-06-25 14:05:00,62.53,62.53,61.99,62.36,49700.0,47.2871,47.2871,46.8787,47.1585,49700.0
2007-06-25 14:10:00,62.36,62.36,62.11,62.14,104700.0,47.1585,47.1585,46.9695,46.9922,104700.0
2007-06-25 14:15:00,62.15,62.15,61.96,62.09,136100.0,46.9997,46.9997,46.856,46.9543,136100.0
2007-06-25 14:20:00,62.09,62.16,62.09,62.15,51800.0,46.9543,47.0073,46.9543,46.9997,51800.0
2007-06-25 14:25:00,62.14,62.15,62.03,62.04,70300.0,46.9922,46.9997,46.909,46.9165,70300.0
2007-06-25 14:30:00,62.03,62.04,61.67,61.71,142600.0,46.909,46.9165,46.6367,46.667,142600.0
2007-06-25 14:35:00,61.71,61.82,61.66,61.81,100000.0,46.667,46.7502,46.6292,46.7426,100000.0
2007-06-25 14:40:00,61.82,61.89,61.73,61.77,119700.0,46.7502,46.8031,46.6821,46.7124,119700.0
2007-06-25 14:45:00,61.75,61.88,61.62,61.65,71400.0,46.6972,46.7955,46.5989,46.6216,71400.0
2007-06-25 14:50:00,61.65,61.8,61.56,61.61,125200.0,46.6216,46.735,46.5535,46.5914,125200.0
2007-06-25 14:55:00,61.61,61.69,61.58,61.61,50800.0,46.5914,46.6519,46.5687,46.5914,50800.0
2007-06-25 15:00:00,61.62,61.65,61.48,61.64,69300.0,46.5989,46.6216,46.493,46.614,69300.0
2007-06-25 15:05:00,61.64,61.64,61.43,61.46,76100.0,46.614,46.614,46.4552,46.4779,76100.0
2007-06-25 15:10:00,61.45,61.51,61.35,61.48,75500.0,46.4704,46.5157,46.3947,46.493,75500.0
2007-06-25 15:15:00,61.49,61.56,61.41,61.46,85900.0,46.5006,46.5535,46.4401,46.4779,85900.0
2007-06-25 15:20:00,61.48,61.71,61.48,61.67,85200.0,46.493,46.667,46.493,46.6367,85200.0
2007-06-25 15:25:00,61.66,61.73,61.6,61.64,90800.0,46.6292,46.6821,46.5838,46.614,90800.0
2007-06-25 15:30:00,61.64,61.82,61.63,61.82,53600.0,46.614,46.7502,46.6065,46.7502,53600.0
2007-06-25 15:35:00,61.82,61.92,61.82,61.88,126200.0,46.7502,46.8258,46.7502,46.7955,126200.0
2007-06-25 15:40:00,61.89,61.89,61.76,61.79,166700.0,46.8031,46.8031,46.7048,46.7275,166700.0
2007-06-25 15:45:00,61.78,61.81,61.72,61.75,103500.0,46.7199,46.7426,46.6745,46.6972,103500.0
2007-06-25 15:50:00,61.75,61.84,61.73,61.8,115600.0,46.6972,46.7653,46.6821,46.735,115600.0
2007-06-25 15:55:00,61.8,61.82,61.71,61.82,211900.0,46.735,46.7502,46.667,46.7502,211900.0
2007-06-26 09:30:00,62.31,62.52,62.15,62.39,116300.0,47.1207,47.2795,46.9997,47.1812,116300.0
2007-06-26 09:35:00,62.37,62.53,62.28,62.51,64200.0,47.1661,47.2871,47.098,47.272,64200.0
2007-06-26 09:40:00,62.51,62.63,62.48,62.61,86000.0,47.272,47.3627,47.2493,47.3476,86000.0
2007-06-26 09:45:00,62.6,62.62,62.4,62.43,73200.0,47.34,47.3551,47.1888,47.2115,73200.0
2007-06-26 09:50:00,62.41,62.43,62.3,62.32,39800.0,47.1963,47.2115,47.1132,47.1283,39800.0
2007-06-26 09:55:00,62.32,62.43,62.27,62.31,49500.0,47.1283,47.2115,47.0905,47.1207,49500.0
2007-06-26 10:00:00,62.31,62.45,62.17,62.27,86300.0,47.1207,47.2266,47.0148,47.0905,86300.0
2007-06-26 10:05:00,62.27,62.37,62.11,62.17,51700.0,47.0905,47.1661,46.9695,47.0148,51700.0
2007-06-26 10:10:00,62.17,62.18,62.03,62.09,63000.0,47.0148,47.0224,46.909,46.9543,63000.0
2007-06-26 10:15:00,62.09,62.14,62.0,62.05,68800.0,46.9543,46.9922,46.8863,46.9241,68800.0
2007-06-26 10:20:00,62.05,62.08,61.96,62.07,64700.0,46.9241,46.9468,46.856,46.9392,64700.0
2007-06-26 10:25:00,62.05,62.06,61.83,61.88,73800.0,46.9241,46.9317,46.7577,46.7955,73800.0
2007-06-26 10:30:00,61.88,62.05,61.88,62.01,63700.0,46.7955,46.9241,46.7955,46.8938,63700.0
2007-06-26 10:35:00,62.01,62.18,61.97,62.13,127200.0,46.8938,47.0224,46.8636,46.9846,127200.0
2007-06-26 10:40:00,62.12,62.22,62.11,62.14,115300.0,46.977,47.0527,46.9695,46.9922,115300.0
2007-06-26 10:45:00,62.19,62.19,61.97,62.0,72700.0,47.03,47.03,46.8636,46.8863,72700.0
2007-06-26 10:50:00,62.0,62.07,61.94,62.0,66400.0,46.8863,46.9392,46.8409,46.8863,66400.0
2007-06-26 10:55:00,62.01,62.06,61.77,61.83,78300.0,46.8938,46.9317,46.7124,46.7577,78300.0
2007-06-26 11:00:00,61.83,61.88,61.7,61.85,82100.0,46.7577,46.7955,46.6594,46.7729,82100.0
2007-06-26 11:05:00,61.85,61.9,61.8,61.82,52100.0,46.7729,46.8107,46.735,46.7502,52100.0
2007-06-26 11:10:00,61.82,61.9,61.79,61.89,66100.0,46.7502,46.8107,46.7275,46.8031,66100.0
2007-06-26 11:15:00,61.89,61.94,61.82,61.84,92000.0,46.8031,46.8409,46.7502,46.7653,92000.0
2007-06-26 11:20:00,61.83,61.92,61.83,61.88,33700.0,46.7577,46.8258,46.7577,46.7955,33700.0
2007-06-26 11:25:00,61.88,61.92,61.83,61.86,32500.0,46.7955,46.8258,46.7577,46.7804,32500.0
2007-06-26 11:30:00,61.86,61.92,61.78,61.92,44600.0,46.7804,46.8258,46.7199,46.8258,44600.0
2007-06-26 11:35:00,61.92,62.11,61.92,62.08,108900.0,46.8258,46.9695,46.8258,46.9468,108900.0
2007-06-26 11:40:00,62.08,62.12,62.04,62.11,37200.0,46.9468,46.977,46.9165,46.9695,37200.0
2007-06-26 11:45:00,62.08,62.28,62.07,62.27,112400.0,46.9468,47.098,46.9392,47.0905,112400.0
2007-06-26 11:50:00,62.28,62.28,62.19,62.22,23300.0,47.098,47.098,47.03,47.0527,23300.0
2007-06-26 11:55:00,62.21,62.33,62.21,62.28,56900.0,47.0451,47.1358,47.0451,47.098,56900.0
2007-06-26 12:00:00,62.28,62.4,62.28,62.34,43000.0,47.098,47.1888,47.098,47.1434,43000.0
2007-06-26 12:05:00,62.35,62.35,62.26,62.28,35800.0,47.151,47.151,47.0829,47.098,35800.0
2007-06-26 12:10:00,62.28,62.28,62.18,62.19,50800.0,47.098,47.098,47.0224,47.03,50800.0
2007-06-26 12:15:00,62.18,62.21,62.17,62.2,23500.0,47.0224,47.0451,47.0148,47.0375,23500.0
2007-06-26 12:20:00,62.2,62.21,62.12,62.15,34400.0,47.0375,47.0451,46.977,46.9997,34400.0
2007-06-26 12:25:00,62.15,62.17,62.14,62.14,32200.0,46.9997,47.0148,46.9922,46.9922,32200.0
2007-06-26 12:30:00,62.15,62.18,62.06,62.08,34700.0,46.9997,47.0224,46.9317,46.9468,34700.0
2007-06-26 12:35:00,62.08,62.08,61.95,61.97,42200.0,46.9468,46.9468,46.8485,46.8636,42200.0
2007-06-26 12:40:00,61.98,62.04,61.98,62.02,28900.0,46.8712,46.9165,46.8712,46.9014,28900.0
2007-06-26 12:45:00,62.03,62.03,61.97,62.02,23600.0,46.909,46.909,46.8636,46.9014,23600.0
2007-06-26 12:50:00,62.02,62.02,61.9,61.9,41700.0,46.9014,46.9014,46.8107,46.8107,41700.0
2007-06-26 12:55:00,61.9,61.91,61.81,61.87,36100.0,46.8107,46.8182,46.7426,46.788,36100.0
2007-06-26 13:00:00,61.87,61.95,61.8,61.86,40400.0,46.788,46.8485,46.735,46.7804,40400.0
2007-06-26 13:05:00,61.87,61.93,61.85,61.87,26200.0,46.788,46.8334,46.7729,46.788,26200.0
2007-06-26 13:10:00,61.87,62.02,61.87,61.96,56700.0,46.788,46.9014,46.788,46.856,56700.0
2007-06-26 13:15:00,61.95,61.99,61.94,61.98,19000.0,46.8485,46.8787,46.8409,46.8712,19000.0
2007-06-26 13:20:00,61.99,62.01,61.88,61.9,26700.0,46.8787,46.8938,46.7955,46.8107,26700.0
2007-06-26 13:25:00,61.91,61.93,61.85,61.93,26300.0,46.8182,46.8334,46.7729,46.8334,26300.0
2007-06-26 13:30:00,61.93,61.94,61.77,61.84,40800.0,46.8334,46.8409,46.7124,46.7653,40800.0
2007-06-26 13:35:00,61.83,61.93,61.83,61.9,38100.0,46.7577,46.8334,46.7577,46.8107,38100.0
2007-06-26 13:40:00,61.9,62.03,61.9,62.0,30400.0,46.8107,46.909,46.8107,46.8863,30400.0
2007-06-26 13:45:00,61.99,62.0,61.77,61.87,76600.0,46.8787,46.8863,46.7124,46.788,76600.0
2007-06-26 13:50:00,61.88,61.88,61.73,61.79,68200.0,46.7955,46.7955,46.6821,46.7275,68200.0
2007-06-26 13:55:00,61.79,61.89,61.78,61.85,20200.0,46.7275,46.8031,46.7199,46.7729,20200.0
2007-06-26 14:00:00,61.85,61.92,61.8,61.81,35400.0,46.7729,46.8258,46.735,46.7426,35400.0
2007-06-26 14:05:00,61.81,61.94,61.76,61.86,48700.0,46.7426,46.8409,46.7048,46.7804,48700.0
2007-06-26 14:10:00,61.85,61.86,61.73,61.79,34900.0,46.7729,46.7804,46.6821,46.7275,34900.0
2007-06-26 14:15:00,61.8,61.85,61.71,61.81,31100.0,46.735,46.7729,46.667,46.7426,31100.0
2007-06-26 14:20:00,61.82,61.84,61.67,61.75,99600.0,46.7502,46.7653,46.6367,46.6972,99600.0
2007-06-26 14:25:00,61.75,61.84,61.71,61.77,55700.0,46.6972,46.7653,46.667,46.7124,55700.0
2007-06-26 14:30:00,61.77,61.82,61.71,61.77,43900.0,46.7124,46.7502,46.667,46.7124,43900.0
2007-06-26 14:35:00,61.76,61.76,61.57,61.57,103000.0,46.7048,46.7048,46.5611,46.5611,103000.0
2007-06-26 14:40:00,61.57,61.63,61.48,61.55,164900.0,46.5611,46.6065,46.493,46.546,164900.0
2007-06-26 14:45:00,61.55,61.58,61.47,61.57,86400.0,46.546,46.5687,46.4855,46.5611,86400.0
2007-06-26 14:50:00,61.57,61.62,61.5,61.52,43300.0,46.5611,46.5989,46.5082,46.5233,43300.0
2007-06-26 14:55:00,61.5,61.62,61.43,61.44,53000.0,46.5082,46.5989,46.4552,46.4628,53000.0
2007-06-26 15:00:00,61.44,61.47,61.29,61.41,178900.0,46.4628,46.4855,46.3494,46.4401,178900.0
2007-06-26 15:05:00,61.4,61.46,61.35,61.35,69100.0,46.4325,46.4779,46.3947,46.3947,69100.0
2007-06-26 15:10:00,61.35,61.52,61.35,61.51,67100.0,46.3947,46.5233,46.3947,46.5157,67100.0
2007-06-26 15:15:00,61.51,61.57,61.47,61.49,36300.0,46.5157,46.5611,46.4855,46.5006,36300.0
2007-06-26 15:20:00,61.49,61.53,61.45,61.51,53000.0,46.5006,46.5309,46.4704,46.5157,53000.0
2007-06-26 15:25:00,61.53,61.55,61.44,61.48,69800.0,46.5309,46.546,46.4628,46.493,69800.0
2007-06-26 15:30:00,61.49,61.58,61.47,61.53,46100.0,46.5006,46.5687,46.4855,46.5309,46100.0
2007-06-26 15:35:00,61.52,61.53,61.46,61.52,42600.0,46.5233,46.5309,46.4779,46.5233,42600.0
2007-06-26 15:40:00,61.5,61.51,61.35,61.36,83900.0,46.5082,46.5157,46.3947,46.4023,83900.0
2007-06-26 15:45:00,61.36,61.44,61.3,61.38,113500.0,46.4023,46.4628,46.3569,46.4174,113500.0
2007-06-26 15:50:00,61.39,61.43,61.33,61.39,107800.0,46.425,46.4552,46.3796,46.425,107800.0
2007-06-26 15:55:00,61.38,61.4,61.33,61.35,205600.0,46.4174,46.4325,46.3796,46.3947,205600.0
2007-06-27 09:30:00,61.1,61.15,60.86,60.95,133300.0,46.2057,46.2435,46.0242,46.0922,133300.0
2007-06-27 09:35:00,60.96,61.08,60.91,61.04,34800.0,46.0998,46.1906,46.062,46.1603,34800.0
2007-06-27 09:40:00,61.05,61.07,60.71,60.84,56600.0,46.1679,46.183,45.9107,46.0091,56600.0
2007-06-27 09:45:00,60.84,60.92,60.73,60.86,55900.0,46.0091,46.0696,45.9259,46.0242,55900.0
2007-06-27 09:50:00,60.83,61.18,60.81,60.97,70900.0,46.0015,46.2662,45.9864,46.1074,70900.0
2007-06-27 09:55:00,60.98,61.03,60.82,60.85,81100.0,46.1149,46.1527,45.9939,46.0166,81100.0
2007-06-27 10:00:00,60.84,60.84,60.72,60.77,57300.0,46.0091,46.0091,45.9183,45.9561,57300.0
2007-06-27 10:05:00,60.76,60.83,60.72,60.82,69300.0,45.9486,46.0015,45.9183,45.9939,69300.0
2007-06-27 10:10:00,60.82,60.82,60.65,60.71,52200.0,45.9939,45.9939,45.8654,45.9107,52200.0
2007-06-27 10:15:00,60.69,60.81,60.64,60.65,54400.0,45.8956,45.9864,45.8578,45.8654,54400.0
2007-06-27 10:20:00,60.64,60.76,60.58,60.71,72600.0,45.8578,45.9486,45.8124,45.9107,72600.0
2007-06-27 10:25:00,60.69,60.8,60.69,60.78,62600.0,45.8956,45.9788,45.8956,45.9637,62600.0
2007-06-27 10:30:00,60.77,60.98,60.73,60.97,86500.0,45.9561,46.1149,45.9259,46.1074,86500.0
2007-06-27 10:35:00,60.98,61.01,60.87,60.93,41500.0,46.1149,46.1376,46.0317,46.0771,41500.0
2007-06-27 10:40:00,60.94,60.98,60.91,60.97,40600.0,46.0847,46.1149,46.062,46.1074,40600.0
2007-06-27 10:45:00,60.95,60.95,60.8,60.82,37700.0,46.0922,46.0922,45.9788,45.9939,37700.0
2007-06-27 10:50:00,60.83,60.9,60.81,60.83,34700.0,46.0015,46.0544,45.9864,46.0015,34700.0
2007-06-27 10:55:00,60.83,60.89,60.8,60.86,26100.0,46.0015,46.0469,45.9788,46.0242,26100.0
2007-06-27 11:00:00,60.86,60.92,60.78,60.8,51900.0,46.0242,46.0696,45.9637,45.9788,51900.0
2007-06-27 11:05:00,60.79,60.85,60.76,60.79,44500.0,45.9712,46.0166,45.9486,45.9712,44500.0
2007-06-27 11:10:00,60.77,60.91,60.76,60.9,44000.0,45.9561,46.062,45.9486,46.0544,44000.0
2007-06-27 11:15:00,60.89,61.01,60.86,60.96,46300.0,46.0469,46.1376,46.0242,46.0998,46300.0
2007-06-27 11:20:00,60.96,60.99,60.91,60.97,53500.0,46.0998,46.1225,46.062,46.1074,53500.0
2007-06-27 11:25:00,60.97,60.98,60.93,60.97,36200.0,46.1074,46.1149,46.0771,46.1074,36200.0
2007-06-27 11:30:00,60.96,61.0,60.93,60.95,33300.0,46.0998,46.1301,46.0771,46.0922,33300.0
2007-06-27 11:35:00,60.94,60.94,60.87,60.9,53400.0,46.0847,46.0847,46.0317,46.0544,53400.0
2007-06-27 11:40:00,60.91,60.93,60.77,60.78,45800.0,46.062,46.0771,45.9561,45.9637,45800.0
2007-06-27 11:45:00,60.78,60.88,60.77,60.83,32700.0,45.9637,46.0393,45.9561,46.0015,32700.0
2007-06-27 11:50:00,60.83,60.88,60.82,60.88,45600.0,46.0015,46.0393,45.9939,46.0393,45600.0
2007-06-27 11:55:00,60.88,60.94,60.84,60.87,34000.0,46.0393,46.0847,46.0091,46.0317,34000.0
2007-06-27 12:00:00,60.86,61.0,60.86,60.97,104100.0,46.0242,46.1301,46.0242,46.1074,104100.0
2007-06-27 12:05:00,60.96,61.03,60.96,60.99,53400.0,46.0998,46.1527,46.0998,46.1225,53400.0
2007-06-27 12:10:00,60.99,60.99,60.92,60.93,38900.0,46.1225,46.1225,46.0696,46.0771,38900.0
2007-06-27 12:15:00,60.95,60.95,60.84,60.86,30800.0,46.0922,46.0922,46.0091,46.0242,30800.0
2007-06-27 12:20:00,60.85,60.97,60.85,60.96,19600.0,46.0166,46.1074,46.0166,46.0998,19600.0
2007-06-27 12:25:00,60.96,60.97,60.84,60.94,35300.0,46.0998,46.1074,46.0091,46.0847,35300.0
2007-06-27 12:30:00,60.94,60.97,60.88,60.97,21900.0,46.0847,46.1074,46.0393,46.1074,21900.0
2007-06-27 12:35:00,60.97,61.09,60.95,61.0,48400.0,46.1074,46.1981,46.0922,46.1301,48400.0
2007-06-27 12:40:00,61.01,61.02,60.93,61.0,82700.0,46.1376,46.1452,46.0771,46.1301,82700.0
2007-06-27 12:45:00,61.02,61.08,60.95,60.95,38300.0,46.1452,46.1906,46.0922,46.0922,38300.0
2007-06-27 12:50:00,60.96,61.01,60.95,60.99,38600.0,46.0998,46.1376,46.0922,46.1225,38600.0
2007-06-27 12:55:00,60.99,61.02,60.95,60.96,25900.0,46.1225,46.1452,46.0922,46.0998,25900.0
2007-06-27 13:00:00,60.96,61.03,60.95,60.98,17700.0,46.0998,46.1527,46.0922,46.1149,17700.0
2007-06-27 13:05:00,60.98,61.0,60.94,60.95,30100.0,46.1149,46.1301,46.0847,46.0922,30100.0
2007-06-27 13:10:00,60.96,60.96,60.77,60.8,68400.0,46.0998,46.0998,45.9561,45.9788,68400.0
2007-06-27 13:15:00,60.81,60.82,60.73,60.81,41500.0,45.9864,45.9939,45.9259,45.9864,41500.0
2007-06-27 13:20:00,60.8,60.86,60.8,60.8,15600.0,45.9788,46.0242,45.9788,45.9788,15600.0
2007-06-27 13:25:00,60.8,60.85,60.77,60.77,24300.0,45.9788,46.0166,45.9561,45.9561,24300.0
2007-06-27 13:30:00,60.76,60.78,60.7,60.7,36400.0,45.9486,45.9637,45.9032,45.9032,36400.0
2007-06-27 13:35:00,60.71,60.72,60.63,60.68,40700.0,45.9107,45.9183,45.8503,45.8881,40700.0
2007-06-27 13:40:00,60.67,60.73,60.58,60.71,57500.0,45.8805,45.9259,45.8124,45.9107,57500.0
2007-06-27 13:45:00,60.71,60.73,60.67,60.72,37700.0,45.9107,45.9259,45.8805,45.9183,37700.0
2007-06-27 13:50:00,60.71,60.79,60.68,60.75,43000.0,45.9107,45.9712,45.8881,45.941,43000.0
2007-06-27 13:55:00,60.76,60.83,60.72,60.74,29400.0,45.9486,46.0015,45.9183,45.9334,29400.0
2007-06-27 14:00:00,60.75,60.89,60.74,60.8,52800.0,45.941,46.0469,45.9334,45.9788,52800.0
2007-06-27 14:05:00,60.8,60.8,60.72,60.78,32800.0,45.9788,45.9788,45.9183,45.9637,32800.0
2007-06-27 14:10:00,60.78,60.95,60.77,60.94,54500.0,45.9637,46.0922,45.9561,46.0847,54500.0
2007-06-27 14:15:00,60.92,60.94,60.83,60.85,39600.0,46.0696,46.0847,46.0015,46.0166,39600.0
2007-06-27 14:20:00,60.85,60.89,60.83,60.86,42200.0,46.0166,46.0469,46.0015,46.0242,42200.0
2007-06-27 14:25:00,60.87,61.04,60.86,60.97,53000.0,46.0317,46.1603,46.0242,46.1074,53000.0
2007-06-27 14:30:00,60.97,60.97,60.9,60.95,69400.0,46.1074,46.1074,46.0544,46.0922,69400.0
2007-06-27 14:35:00,60.95,61.1,60.95,61.09,48600.0,46.0922,46.2057,46.0922,46.1981,48600.0
2007-06-27 14:40:00,61.09,61.1,61.06,61.08,38100.0,46.1981,46.2057,46.1754,46.1906,38100.0
2007-06-27 14:45:00,61.09,61.19,61.08,61.13,91500.0,46.1981,46.2737,46.1906,46.2284,91500.0
2007-06-27 14:50:00,61.13,61.15,61.07,61.11,31300.0,46.2284,46.2435,46.183,46.2132,31300.0
2007-06-27 14:55:00,61.11,61.15,61.06,61.13,38600.0,46.2132,46.2435,46.1754,46.2284,38600.0
2007-06-27 15:00:00,61.13,61.23,61.12,61.22,41900.0,46.2284,46.304,46.2208,46.2964,41900.0
2007-06-27 15:05:00,61.22,61.36,61.22,61.26,85000.0,46.2964,46.4023,46.2964,46.3267,85000.0
2007-06-27 15:10:00,61.27,61.33,61.24,61.26,107600.0,46.3342,46.3796,46.3116,46.3267,107600.0
2007-06-27 15:15:00,61.26,61.29,61.22,61.28,42700.0,46.3267,46.3494,46.2964,46.3418,42700.0
2007-06-27 15:20:00,61.28,61.3,61.2,61.25,71600.0,46.3418,46.3569,46.2813,46.3191,71600.0
2007-06-27 15:25:00,61.25,61.41,61.24,61.38,51800.0,46.3191,46.4401,46.3116,46.4174,51800.0
2007-06-27 15:30:00,61.38,61.45,61.35,61.43,88600.0,46.4174,46.4704,46.3947,46.4552,88600.0
2007-06-27 15:35:00,61.44,61.44,61.37,61.44,51900.0,46.4628,46.4628,46.4099,46.4628,51900.0
2007-06-27 15:40:00,61.44,61.55,61.4,61.54,104400.0,46.4628,46.546,46.4325,46.5384,104400.0
2007-06-27 15:45:00,61.54,61.59,61.47,61.5,124800.0,46.5384,46.5762,46.4855,46.5082,124800.0
2007-06-27 15:50:00,61.5,61.62,61.5,61.6,144600.0,46.5082,46.5989,46.5082,46.5838,144600.0
2007-06-27 15:55:00,61.6,61.6,61.51,61.55,114100.0,46.5838,46.5838,46.5157,46.546,114100.0
2007-06-28 09:30:00,61.26,61.35,61.0,61.21,68900.0,46.3267,46.3947,46.1301,46.2889,68900.0
2007-06-28 09:35:00,61.24,61.31,61.21,61.26,34300.0,46.3116,46.3645,46.2889,46.3267,34300.0
2007-06-28 09:40:00,61.26,61.31,61.06,61.06,64200.0,46.3267,46.3645,46.1754,46.1754,64200.0
2007-06-28 09:45:00,61.06,61.15,61.0,61.09,92900.0,46.1754,46.2435,46.1301,46.1981,92900.0
2007-06-28 09:50:00,61.09,61.18,61.08,61.14,34100.0,46.1981,46.2662,46.1906,46.2359,34100.0
2007-06-28 09:55:00,61.17,61.18,61.11,61.14,45800.0,46.2586,46.2662,46.2132,46.2359,45800.0
2007-06-28 10:00:00,61.14,61.22,61.09,61.18,47200.0,46.2359,46.2964,46.1981,46.2662,47200.0
2007-06-28 10:05:00,61.19,61.2,61.06,61.07,22200.0,46.2737,46.2813,46.1754,46.183,22200.0
2007-06-28 10:10:00,61.08,61.12,61.05,61.11,35900.0,46.1906,46.2208,46.1679,46.2132,35900.0
2007-06-28 10:15:00,61.1,61.12,61.02,61.03,46100.0,46.2057,46.2208,46.1452,46.1527,46100.0
2007-06-28 10:20:00,61.05,61.09,60.9,60.9,75300.0,46.1679,46.1981,46.0544,46.0544,75300.0
2007-06-28 10:25:00,60.9,61.05,60.89,61.0,149100.0,46.0544,46.1679,46.0469,46.1301,149100.0
2007-06-28 10:30:00,61.01,61.05,60.98,60.99,77100.0,46.1376,46.1679,46.1149,46.1225,77100.0
2007-06-28 10:35:00,60.99,60.99,60.91,60.91,27300.0,46.1225,46.1225,46.062,46.062,27300.0
2007-06-28 10:40:00,60.92,60.95,60.91,60.92,31200.0,46.0696,46.0922,46.062,46.0696,31200.0
2007-06-28 10:45:00,60.92,61.0,60.92,60.95,60100.0,46.0696,46.1301,46.0696,46.0922,60100.0
2007-06-28 10:50:00,60.95,60.97,60.92,60.94,76300.0,46.0922,46.1074,46.0696,46.0847,76300.0
2007-06-28 10:55:00,60.94,60.96,60.82,60.84,82400.0,46.0847,46.0998,45.9939,46.0091,82400.0
2007-06-28 11:00:00,60.83,60.85,60.76,60.83,47000.0,46.0015,46.0166,45.9486,46.0015,47000.0
2007-06-28 11:05:00,60.82,60.84,60.79,60.8,30400.0,45.9939,46.0091,45.9712,45.9788,30400.0
2007-06-28 11:10:00,60.8,60.81,60.76,60.78,56400.0,45.9788,45.9864,45.9486,45.9637,56400.0
2007-06-28 11:15:00,60.78,60.82,60.75,60.81,42800.0,45.9637,45.9939,45.941,45.9864,42800.0
2007-06-28 11:20:00,60.82,60.84,60.77,60.8,26800.0,45.9939,46.0091,45.9561,45.9788,26800.0
2007-06-28 11:25:00,60.79,60.84,60.78,60.8,52700.0,45.9712,46.0091,45.9637,45.9788,52700.0
2007-06-28 11:30:00,60.81,60.81,60.76,60.79,56800.0,45.9864,45.9864,45.9486,45.9712,56800.0
2007-06-28 11:35:00,60.79,60.95,60.77,60.83,254600.0,45.9712,46.0922,45.9561,46.0015,254600.0
2007-06-28 11:40:00,60.82,60.88,60.82,60.87,118100.0,45.9939,46.0393,45.9939,46.0317,118100.0
2007-06-28 11:45:00,60.87,60.87,60.83,60.87,36000.0,46.0317,46.0317,46.0015,46.0317,36000.0
2007-06-28 11:50:00,60.85,60.96,60.85,60.95,45900.0,46.0166,46.0998,46.0166,46.0922,45900.0
2007-06-28 11:55:00,60.95,61.06,60.91,61.0,71500.0,46.0922,46.1754,46.062,46.1301,71500.0
2007-06-28 12:00:00,61.0,61.12,61.0,61.12,57600.0,46.1301,46.2208,46.1301,46.2208,57600.0
2007-06-28 12:05:00,61.13,61.28,61.13,61.27,52400.0,46.2284,46.3418,46.2284,46.3342,52400.0
2007-06-28 12:10:00,61.27,61.33,61.25,61.32,59600.0,46.3342,46.3796,46.3191,46.372,59600.0
2007-06-28 12:15:00,61.33,61.37,61.31,61.32,49800.0,46.3796,46.4099,46.3645,46.372,49800.0
2007-06-28 12:20:00,61.33,61.38,61.27,61.28,88700.0,46.3796,46.4174,46.3342,46.3418,88700.0
2007-06-28 12:25:00,61.27,61.29,61.26,61.26,17900.0,46.3342,46.3494,46.3267,46.3267,17900.0
2007-06-28 12:30:00,61.27,61.27,61.2,61.24,47800.0,46.3342,46.3342,46.2813,46.3116,47800.0
2007-06-28 12:35:00,61.26,61.28,61.24,61.25,32700.0,46.3267,46.3418,46.3116,46.3191,32700.0
2007-06-28 12:40:00,61.25,61.26,61.23,61.24,21000.0,46.3191,46.3267,46.304,46.3116,21000.0
2007-06-28 12:45:00,61.24,61.24,61.21,61.21,23400.0,46.3116,46.3116,46.2889,46.2889,23400.0
2007-06-28 12:50:00,61.21,61.25,61.21,61.24,29600.0,46.2889,46.3191,46.2889,46.3116,29600.0
2007-06-28 12:55:00,61.23,61.23,61.19,61.21,31800.0,46.304,46.304,46.2737,46.2889,31800.0
2007-06-28 13:00:00,61.21,61.24,61.21,61.24,22000.0,46.2889,46.3116,46.2889,46.3116,22000.0
2007-06-28 13:05:00,61.24,61.26,61.23,61.25,23200.0,46.3116,46.3267,46.304,46.3191,23200.0
2007-06-28 13:10:00,61.24,61.26,61.18,61.2,24500.0,46.3116,46.3267,46.2662,46.2813,24500.0
2007-06-28 13:15:00,61.18,61.24,61.18,61.23,17400.0,46.2662,46.3116,46.2662,46.304,17400.0
2007-06-28 13:20:00,61.23,61.24,61.21,61.23,11000.0,46.304,46.3116,46.2889,46.304,11000.0
2007-06-28 13:25:00,61.23,61.31,61.23,61.25,16400.0,46.304,46.3645,46.304,46.3191,16400.0
2007-06-28 13:30:00,61.26,61.28,61.25,61.26,16800.0,46.3267,46.3418,46.3191,46.3267,16800.0
2007-06-28 13:35:00,61.26,61.31,61.25,61.25,53800.0,46.3267,46.3645,46.3191,46.3191,53800.0
2007-06-28 13:40:00,61.25,61.26,61.21,61.23,23800.0,46.3191,46.3267,46.2889,46.304,23800.0
2007-06-28 13:45:00,61.22,61.29,61.22,61.27,55900.0,46.2964,46.3494,46.2964,46.3342,55900.0
2007-06-28 13:50:00,61.27,61.4,61.25,61.38,42800.0,46.3342,46.4325,46.3191,46.4174,42800.0
2007-06-28 13:55:00,61.38,61.4,61.3,61.32,23300.0,46.4174,46.4325,46.3569,46.372,23300.0
2007-06-28 14:00:00,61.32,61.37,61.29,61.3,31400.0,46.372,46.4099,46.3494,46.3569,31400.0
2007-06-28 14:05:00,61.31,61.34,61.27,61.31,28500.0,46.3645,46.3872,46.3342,46.3645,28500.0
2007-06-28 14:10:00,61.31,61.48,61.29,61.43,79900.0,46.3645,46.493,46.3494,46.4552,79900.0
2007-06-28 14:15:00,61.41,61.97,61.25,61.61,295200.0,46.4401,46.8636,46.3191,46.5914,295200.0
2007-06-28 14:20:00,61.64,61.69,61.5,61.59,131300.0,46.614,46.6519,46.5082,46.5762,131300.0
2007-06-28 14:25:00,61.57,61.6,61.41,61.43,120200.0,46.5611,46.5838,46.4401,46.4552,120200.0
2007-06-28 14:30:00,61.43,61.46,61.19,61.2,214100.0,46.4552,46.4779,46.2737,46.2813,214100.0
2007-06-28 14:35:00,61.2,61.42,61.15,61.21,316800.0,46.2813,46.4477,46.2435,46.2889,316800.0
2007-06-28 14:40:00,61.22,61.45,61.2,61.41,202500.0,46.2964,46.4704,46.2813,46.4401,202500.0
2007-06-28 14:45:00,61.41,61.45,61.32,61.37,204900.0,46.4401,46.4704,46.372,46.4099,204900.0
2007-06-28 14:50:00,61.36,61.4,61.31,61.35,156300.0,46.4023,46.4325,46.3645,46.3947,156300.0
2007-06-28 14:55:00,61.34,61.4,61.29,61.31,63200.0,46.3872,46.4325,46.3494,46.3645,63200.0
2007-06-28 15:00:00,61.33,61.34,61.1,61.13,152100.0,46.3796,46.3872,46.2057,46.2284,152100.0
2007-06-28 15:05:00,61.13,61.16,61.06,61.12,194300.0,46.2284,46.2511,46.1754,46.2208,194300.0
2007-06-28 15:10:00,61.12,61.16,61.08,61.12,85600.0,46.2208,46.2511,46.1906,46.2208,85600.0
2007-06-28 15:15:00,61.12,61.29,61.11,61.2,172600.0,46.2208,46.3494,46.2132,46.2813,172600.0
2007-06-28 15:20:00,61.2,61.3,61.17,61.27,134800.0,46.2813,46.3569,46.2586,46.3342,134800.0
2007-06-28 15:25:00,61.28,61.32,61.23,61.25,60400.0,46.3418,46.372,46.304,46.3191,60400.0
2007-06-28 15:30:00,61.25,61.41,61.25,61.4,195500.0,46.3191,46.4401,46.3191,46.4325,195500.0
2007-06-28 15:35:00,61.4,61.44,61.37,61.44,146400.0,46.4325,46.4628,46.4099,46.4628,146400.0
2007-06-28 15:40:00,61.44,61.44,61.24,61.33,320200.0,46.4628,46.4628,46.3116,46.3796,320200.0
2007-06-28 15:45:00,61.32,61.41,61.29,61.33,213000.0,46.372,46.4401,46.3494,46.3796,213000.0
2007-06-28 15:50:00,61.33,61.43,61.29,61.33,163300.0,46.3796,46.4552,46.3494,46.3796,163300.0
2007-06-28 15:55:00,61.33,61.34,61.2,61.27,186300.0,46.3796,46.3872,46.2813,46.3342,186300.0
2007-06-29 09:30:00,61.65,61.69,61.28,61.5,125800.0,46.6216,46.6519,46.3418,46.5082,125800.0
2007-06-29 09:35:00,61.53,61.57,61.35,61.35,30500.0,46.5309,46.5611,46.3947,46.3947,30500.0
2007-06-29 09:40:00,61.32,61.41,61.23,61.4,55500.0,46.372,46.4401,46.304,46.4325,55500.0
2007-06-29 09:45:00,61.42,61.47,61.37,61.38,45300.0,46.4477,46.4855,46.4099,46.4174,45300.0
2007-06-29 09:50:00,61.39,61.59,61.31,61.52,71100.0,46.425,46.5762,46.3645,46.5233,71100.0
2007-06-29 09:55:00,61.51,61.68,61.51,61.52,56200.0,46.5157,46.6443,46.5157,46.5233,56200.0
2007-06-29 10:00:00,61.52,61.76,61.52,61.71,60700.0,46.5233,46.7048,46.5233,46.667,60700.0
2007-06-29 10:05:00,61.7,61.7,61.56,61.65,48300.0,46.6594,46.6594,46.5535,46.6216,48300.0
2007-06-29 10:10:00,61.65,61.66,61.5,61.53,46700.0,46.6216,46.6292,46.5082,46.5309,46700.0
2007-06-29 10:15:00,61.53,61.53,61.32,61.37,112700.0,46.5309,46.5309,46.372,46.4099,112700.0
2007-06-29 10:20:00,61.38,61.43,61.25,61.31,60800.0,46.4174,46.4552,46.3191,46.3645,60800.0
2007-06-29 10:25:00,61.3,61.39,61.29,61.38,23400.0,46.3569,46.425,46.3494,46.4174,23400.0
2007-06-29 10:30:00,61.38,61.41,61.29,61.29,37400.0,46.4174,46.4401,46.3494,46.3494,37400.0
2007-06-29 10:35:00,61.29,61.29,61.17,61.25,68800.0,46.3494,46.3494,46.2586,46.3191,68800.0
2007-06-29 10:40:00,61.24,61.37,61.24,61.35,69300.0,46.3116,46.4099,46.3116,46.3947,69300.0
2007-06-29 10:45:00,61.34,61.39,61.27,61.39,65000.0,46.3872,46.425,46.3342,46.425,65000.0
2007-06-29 10:50:00,61.38,61.41,61.35,61.37,43300.0,46.4174,46.4401,46.3947,46.4099,43300.0
2007-06-29 10:55:00,61.38,61.4,61.32,61.34,67100.0,46.4174,46.4325,46.372,46.3872,67100.0
2007-06-29 11:00:00,61.34,61.35,61.22,61.24,25400.0,46.3872,46.3947,46.2964,46.3116,25400.0
2007-06-29 11:05:00,61.24,61.27,61.17,61.25,58100.0,46.3116,46.3342,46.2586,46.3191,58100.0
2007-06-29 11:10:00,61.25,61.27,61.21,61.26,30200.0,46.3191,46.3342,46.2889,46.3267,30200.0
2007-06-29 11:15:00,61.26,61.29,61.26,61.29,25900.0,46.3267,46.3494,46.3267,46.3494,25900.0
2007-06-29 11:20:00,61.27,61.33,61.27,61.29,20400.0,46.3342,46.3796,46.3342,46.3494,20400.0
2007-06-29 11:25:00,61.3,61.33,61.29,61.33,16900.0,46.3569,46.3796,46.3494,46.3796,16900.0
2007-06-29 11:30:00,61.32,61.33,61.26,61.33,16000.0,46.372,46.3796,46.3267,46.3796,16000.0
2007-06-29 11:35:00,61.34,61.34,61.31,61.33,26800.0,46.3872,46.3872,46.3645,46.3796,26800.0
2007-06-29 11:40:00,61.33,61.36,61.31,61.32,32800.0,46.3796,46.4023,46.3645,46.372,32800.0
2007-06-29 11:45:00,61.31,61.35,61.28,61.32,36700.0,46.3645,46.3947,46.3418,46.372,36700.0
2007-06-29 11:50:00,61.32,61.32,61.26,61.3,29200.0,46.372,46.372,46.3267,46.3569,29200.0
2007-06-29 11:55:00,61.3,61.31,61.19,61.21,31000.0,46.3569,46.3645,46.2737,46.2889,31000.0
2007-06-29 12:00:00,61.22,61.24,61.14,61.14,31100.0,46.2964,46.3116,46.2359,46.2359,31100.0
2007-06-29 12:05:00,61.13,61.2,61.1,61.1,68200.0,46.2284,46.2813,46.2057,46.2057,68200.0
2007-06-29 12:10:00,61.1,61.13,61.0,61.02,40300.0,46.2057,46.2284,46.1301,46.1452,40300.0
2007-06-29 12:15:00,61.02,61.07,60.96,60.96,81000.0,46.1452,46.183,46.0998,46.0998,81000.0
2007-06-29 12:20:00,60.95,61.0,60.86,60.98,109800.0,46.0922,46.1301,46.0242,46.1149,109800.0
2007-06-29 12:25:00,60.99,61.04,60.96,61.0,20500.0,46.1225,46.1603,46.0998,46.1301,20500.0
2007-06-29 12:30:00,60.99,61.04,60.94,60.96,88200.0,46.1225,46.1603,46.0847,46.0998,88200.0
2007-06-29 12:35:00,60.96,61.01,60.88,60.97,53900.0,46.0998,46.1376,46.0393,46.1074,53900.0
2007-06-29 12:40:00,60.96,61.07,60.96,61.05,24700.0,46.0998,46.183,46.0998,46.1679,24700.0
2007-06-29 12:45:00,61.05,61.09,61.05,61.05,17200.0,46.1679,46.1981,46.1679,46.1679,17200.0
2007-06-29 12:50:00,61.06,61.15,61.06,61.14,24100.0,46.1754,46.2435,46.1754,46.2359,24100.0
2007-06-29 12:55:00,61.14,61.14,61.03,61.04,24800.0,46.2359,46.2359,46.1527,46.1603,24800.0
2007-06-29 13:00:00,61.04,61.08,61.0,61.03,56800.0,46.1603,46.1906,46.1301,46.1527,56800.0
2007-06-29 13:05:00,61.04,61.06,60.98,60.98,49000.0,46.1603,46.1754,46.1149,46.1149,49000.0
2007-06-29 13:10:00,60.98,61.07,60.97,60.97,46500.0,46.1149,46.183,46.1074,46.1074,46500.0
2007-06-29 13:15:00,60.97,60.99,60.9,60.98,43000.0,46.1074,46.1225,46.0544,46.1149,43000.0
2007-06-29 13:20:00,60.96,61.1,60.96,61.1,23300.0,46.0998,46.2057,46.0998,46.2057,23300.0
2007-06-29 13:25:00,61.1,61.17,61.08,61.14,56200.0,46.2057,46.2586,46.1906,46.2359,56200.0
2007-06-29 13:30:00,61.13,61.15,60.99,61.01,50800.0,46.2284,46.2435,46.1225,46.1376,50800.0
2007-06-29 13:35:00,61.03,61.12,60.98,61.1,53300.0,46.1527,46.2208,46.1149,46.2057,53300.0
2007-06-29 13:40:00,61.08,61.15,61.06,61.09,17100.0,46.1906,46.2435,46.1754,46.1981,17100.0
2007-06-29 13:45:00,61.1,61.16,61.08,61.16,61600.0,46.2057,46.2511,46.1906,46.2511,61600.0
2007-06-29 13:50:00,61.16,61.17,61.05,61.08,49800.0,46.2511,46.2586,46.1679,46.1906,49800.0
2007-06-29 13:55:00,61.07,61.15,61.07,61.09,19600.0,46.183,46.2435,46.183,46.1981,19600.0
2007-06-29 14:00:00,61.11,61.11,60.97,60.97,73300.0,46.2132,46.2132,46.1074,46.1074,73300.0
2007-06-29 14:05:00,60.96,60.97,60.71,60.81,93900.0,46.0998,46.1074,45.9107,45.9864,93900.0
2007-06-29 14:10:00,60.81,60.83,60.7,60.78,88100.0,45.9864,46.0015,45.9032,45.9637,88100.0
2007-06-29 14:15:00,60.78,60.81,60.74,60.79,85200.0,45.9637,45.9864,45.9334,45.9712,85200.0
2007-06-29 14:20:00,60.79,60.81,60.73,60.79,78900.0,45.9712,45.9864,45.9259,45.9712,78900.0
2007-06-29 14:25:00,60.78,60.84,60.71,60.77,62700.0,45.9637,46.0091,45.9107,45.9561,62700.0
2007-06-29 14:30:00,60.77,60.77,60.63,60.71,89500.0,45.9561,45.9561,45.8503,45.9107,89500.0
2007-06-29 14:35:00,60.72,60.85,60.71,60.83,43300.0,45.9183,46.0166,45.9107,46.0015,43300.0
2007-06-29 14:40:00,60.83,60.96,60.82,60.94,74700.0,46.0015,46.0998,45.9939,46.0847,74700.0
2007-06-29 14:45:00,60.94,60.98,60.9,60.92,61000.0,46.0847,46.1149,46.0544,46.0696,61000.0
2007-06-29 14:50:00,60.91,60.96,60.9,60.95,36500.0,46.062,46.0998,46.0544,46.0922,36500.0
2007-06-29 14:55:00,60.96,60.99,60.9,60.93,58100.0,46.0998,46.1225,46.0544,46.0771,58100.0
2007-06-29 15:00:00,60.92,61.0,60.72,60.72,103900.0,46.0696,46.1301,45.9183,45.9183,103900.0
2007-06-29 15:05:00,60.71,60.73,60.56,60.62,159800.0,45.9107,45.9259,45.7973,45.8427,159800.0
2007-06-29 15:10:00,60.62,60.64,60.37,60.47,148700.0,45.8427,45.8578,45.6536,45.7293,148700.0
2007-06-29 15:15:00,60.47,60.62,60.45,60.61,152100.0,45.7293,45.8427,45.7141,45.8351,152100.0
2007-06-29 15:20:00,60.62,60.64,60.55,60.62,110500.0,45.8427,45.8578,45.7898,45.8427,110500.0
2007-06-29 15:25:00,60.61,60.7,60.58,60.62,305300.0,45.8351,45.9032,45.8124,45.8427,305300.0
2007-06-29 15:30:00,60.62,60.67,60.58,60.64,193400.0,45.8427,45.8805,45.8124,45.8578,193400.0
2007-06-29 15:35:00,60.64,60.87,60.61,60.85,187100.0,45.8578,46.0317,45.8351,46.0166,187100.0
2007-06-29 15:40:00,60.85,61.1,60.84,61.01,255400.0,46.0166,46.2057,46.0091,46.1376,255400.0
2007-06-29 15:45:00,61.0,61.05,60.88,61.02,170400.0,46.1301,46.1679,46.0393,46.1452,170400.0
2007-06-29 15:50:00,61.0,61.2,61.0,61.13,215700.0,46.1301,46.2813,46.1301,46.2284,215700.0
2007-06-29 15:55:00,61.11,61.26,61.1,61.17,289400.0,46.2132,46.3267,46.2057,46.2586,289400.0
2007-07-02 09:30:00,61.55,61.57,61.23,61.49,84600.0,46.546,46.5611,46.304,46.5006,84600.0
2007-07-02 09:35:00,61.49,61.53,61.14,61.2,39600.0,46.5006,46.5309,46.2359,46.2813,39600.0
2007-07-02 09:40:00,61.2,61.23,60.98,61.0,48400.0,46.2813,46.304,46.1149,46.1301,48400.0
2007-07-02 09:45:00,61.0,61.11,60.99,61.1,39000.0,46.1301,46.2132,46.1225,46.2057,39000.0
2007-07-02 09:50:00,61.12,61.13,60.96,61.04,38900.0,46.2208,46.2284,46.0998,46.1603,38900.0
2007-07-02 09:55:00,61.03,61.13,60.97,61.08,64200.0,46.1527,46.2284,46.1074,46.1906,64200.0
2007-07-02 10:00:00,61.08,61.29,61.07,61.17,59600.0,46.1906,46.3494,46.183,46.2586,59600.0
2007-07-02 10:05:00,61.16,61.23,61.15,61.16,44400.0,46.2511,46.304,46.2435,46.2511,44400.0
2007-07-02 10:10:00,61.18,61.23,61.15,61.21,37600.0,46.2662,46.304,46.2435,46.2889,37600.0
2007-07-02 10:15:00,61.23,61.3,61.2,61.22,35600.0,46.304,46.3569,46.2813,46.2964,35600.0
2007-07-02 10:20:00,61.22,61.34,61.19,61.28,41600.0,46.2964,46.3872,46.2737,46.3418,41600.0
2007-07-02 10:25:00,61.28,61.39,61.2,61.29,70100.0,46.3418,46.425,46.2813,46.3494,70100.0
2007-07-02 10:30:00,61.27,61.48,61.27,61.43,60400.0,46.3342,46.493,46.3342,46.4552,60400.0
2007-07-02 10:35:00,61.44,61.49,61.42,61.43,36700.0,46.4628,46.5006,46.4477,46.4552,36700.0
2007-07-02 10:40:00,61.43,61.45,61.35,61.36,70700.0,46.4552,46.4704,46.3947,46.4023,70700.0
2007-07-02 10:45:00,61.36,61.5,61.35,61.48,25600.0,46.4023,46.5082,46.3947,46.493,25600.0
2007-07-02 10:50:00,61.48,61.52,61.46,61.5,33000.0,46.493,46.5233,46.4779,46.5082,33000.0
2007-07-02 10:55:00,61.51,61.6,61.51,61.6,51600.0,46.5157,46.5838,46.5157,46.5838,51600.0
2007-07-02 11:00:00,61.59,61.66,61.59,61.6,52100.0,46.5762,46.6292,46.5762,46.5838,52100.0
2007-07-02 11:05:00,61.6,61.64,61.54,61.56,66800.0,46.5838,46.614,46.5384,46.5535,66800.0
2007-07-02 11:10:00,61.55,61.65,61.55,61.61,43600.0,46.546,46.6216,46.546,46.5914,43600.0
2007-07-02 11:15:00,61.6,61.64,61.56,61.59,53100.0,46.5838,46.614,46.5535,46.5762,53100.0
2007-07-02 11:20:00,61.59,61.64,61.57,61.6,57200.0,46.5762,46.614,46.5611,46.5838,57200.0
2007-07-02 11:25:00,61.61,61.74,61.61,61.72,92800.0,46.5914,46.6897,46.5914,46.6745,92800.0
2007-07-02 11:30:00,61.73,61.76,61.68,61.73,47400.0,46.6821,46.7048,46.6443,46.6821,47400.0
2007-07-02 11:35:00,61.73,61.75,61.71,61.75,30700.0,46.6821,46.6972,46.667,46.6972,30700.0
2007-07-02 11:40:00,61.75,61.87,61.75,61.86,59200.0,46.6972,46.788,46.6972,46.7804,59200.0
2007-07-02 11:45:00,61.86,61.86,61.79,61.81,92600.0,46.7804,46.7804,46.7275,46.7426,92600.0
2007-07-02 11:50:00,61.81,61.87,61.81,61.87,66800.0,46.7426,46.788,46.7426,46.788,66800.0
2007-07-02 11:55:00,61.86,61.88,61.82,61.82,33700.0,46.7804,46.7955,46.7502,46.7502,33700.0
2007-07-02 12:00:00,61.83,61.87,61.82,61.86,35100.0,46.7577,46.788,46.7502,46.7804,35100.0
2007-07-02 12:05:00,61.86,61.92,61.85,61.91,75800.0,46.7804,46.8258,46.7729,46.8182,75800.0
2007-07-02 12:10:00,61.91,61.93,61.88,61.92,61700.0,46.8182,46.8334,46.7955,46.8258,61700.0
2007-07-02 12:15:00,61.92,61.93,61.89,61.89,59600.0,46.8258,46.8334,46.8031,46.8031,59600.0
2007-07-02 12:20:00,61.88,61.88,61.81,61.83,52000.0,46.7955,46.7955,46.7426,46.7577,52000.0
2007-07-02 12:25:00,61.83,61.83,61.75,61.81,41600.0,46.7577,46.7577,46.6972,46.7426,41600.0
2007-07-02 12:30:00,61.8,61.82,61.76,61.77,82700.0,46.735,46.7502,46.7048,46.7124,82700.0
2007-07-02 12:35:00,61.77,61.79,61.74,61.77,52800.0,46.7124,46.7275,46.6897,46.7124,52800.0
2007-07-02 12:40:00,61.78,61.79,61.74,61.76,17800.0,46.7199,46.7275,46.6897,46.7048,17800.0
2007-07-02 12:45:00,61.76,61.76,61.66,61.71,36700.0,46.7048,46.7048,46.6292,46.667,36700.0
2007-07-02 12:50:00,61.72,61.73,61.68,61.7,25300.0,46.6745,46.6821,46.6443,46.6594,25300.0
2007-07-02 12:55:00,61.7,61.75,61.69,61.75,14200.0,46.6594,46.6972,46.6519,46.6972,14200.0
2007-07-02 13:00:00,61.75,61.8,61.74,61.78,29600.0,46.6972,46.735,46.6897,46.7199,29600.0
2007-07-02 13:05:00,61.78,61.84,61.78,61.8,33900.0,46.7199,46.7653,46.7199,46.735,33900.0
2007-07-02 13:10:00,61.8,61.81,61.79,61.79,26500.0,46.735,46.7426,46.7275,46.7275,26500.0
2007-07-02 13:15:00,61.79,61.81,61.78,61.78,34200.0,46.7275,46.7426,46.7199,46.7199,34200.0
2007-07-02 13:20:00,61.79,61.8,61.77,61.78,15100.0,46.7275,46.735,46.7124,46.7199,15100.0
2007-07-02 13:25:00,61.77,61.79,61.77,61.77,26200.0,46.7124,46.7275,46.7124,46.7124,26200.0
2007-07-02 13:30:00,61.76,61.81,61.76,61.79,25800.0,46.7048,46.7426,46.7048,46.7275,25800.0
2007-07-02 13:35:00,61.79,61.81,61.79,61.8,26700.0,46.7275,46.7426,46.7275,46.735,26700.0
2007-07-02 13:40:00,61.8,61.81,61.78,61.81,41900.0,46.735,46.7426,46.7199,46.7426,41900.0
2007-07-02 13:45:00,61.81,61.89,61.8,61.89,102200.0,46.7426,46.8031,46.735,46.8031,102200.0
2007-07-02 13:50:00,61.89,61.9,61.87,61.87,32000.0,46.8031,46.8107,46.788,46.788,32000.0
2007-07-02 13:55:00,61.87,61.87,61.76,61.78,112400.0,46.788,46.788,46.7048,46.7199,112400.0
2007-07-02 14:00:00,61.78,61.83,61.78,61.83,35100.0,46.7199,46.7577,46.7199,46.7577,35100.0
2007-07-02 14:05:00,61.82,61.83,61.78,61.82,24900.0,46.7502,46.7577,46.7199,46.7502,24900.0
2007-07-02 14:10:00,61.83,61.84,61.74,61.75,32700.0,46.7577,46.7653,46.6897,46.6972,32700.0
2007-07-02 14:15:00,61.75,61.78,61.7,61.76,59800.0,46.6972,46.7199,46.6594,46.7048,59800.0
2007-07-02 14:20:00,61.76,61.77,61.72,61.77,36900.0,46.7048,46.7124,46.6745,46.7124,36900.0
2007-07-02 14:25:00,61.77,61.79,61.68,61.68,52300.0,46.7124,46.7275,46.6443,46.6443,52300.0
2007-07-02 14:30:00,61.68,61.74,61.68,61.72,34100.0,46.6443,46.6897,46.6443,46.6745,34100.0
2007-07-02 14:35:00,61.73,61.8,61.7,61.72,43300.0,46.6821,46.735,46.6594,46.6745,43300.0
2007-07-02 14:40:00,61.71,61.76,61.7,61.72,34700.0,46.667,46.7048,46.6594,46.6745,34700.0
2007-07-02 14:45:00,61.71,61.72,61.59,61.69,40000.0,46.667,46.6745,46.5762,46.6519,40000.0
2007-07-02 14:50:00,61.68,61.71,61.63,61.7,22300.0,46.6443,46.667,46.6065,46.6594,22300.0
2007-07-02 14:55:00,61.69,61.79,61.68,61.73,40500.0,46.6519,46.7275,46.6443,46.6821,40500.0
2007-07-02 15:00:00,61.74,61.74,61.62,61.63,64100.0,46.6897,46.6897,46.5989,46.6065,64100.0
2007-07-02 15:05:00,61.63,61.71,61.63,61.66,46200.0,46.6065,46.667,46.6065,46.6292,46200.0
2007-07-02 15:10:00,61.65,61.68,61.6,61.62,53400.0,46.6216,46.6443,46.5838,46.5989,53400.0
2007-07-02 15:15:00,61.61,61.68,61.61,61.67,39700.0,46.5914,46.6443,46.5914,46.6367,39700.0
2007-07-02 15:20:00,61.68,61.68,61.63,61.63,59200.0,46.6443,46.6443,46.6065,46.6065,59200.0
2007-07-02 15:25:00,61.63,61.7,61.63,61.7,72300.0,46.6065,46.6594,46.6065,46.6594,72300.0
2007-07-02 15:30:00,61.71,61.72,61.67,61.68,34000.0,46.667,46.6745,46.6367,46.6443,34000.0
2007-07-02 15:35:00,61.67,61.67,61.63,61.63,47800.0,46.6367,46.6367,46.6065,46.6065,47800.0
2007-07-02 15:40:00,61.64,61.66,61.61,61.64,89500.0,46.614,46.6292,46.5914,46.614,89500.0
2007-07-02 15:45:00,61.63,61.66,61.62,61.65,89400.0,46.6065,46.6292,46.5989,46.6216,89400.0
2007-07-02 15:50:00,61.64,61.7,61.64,61.67,148100.0,46.614,46.6594,46.614,46.6367,148100.0
2007-07-02 15:55:00,61.67,61.85,61.66,61.83,300600.0,46.6367,46.7729,46.6292,46.7577,300600.0
2007-07-03 09:30:00,62.61,62.63,61.59,61.95,65900.0,47.4614,47.4765,46.6882,46.9611,65900.0
2007-07-03 09:35:00,61.96,62.08,61.85,61.99,100400.0,46.9686,47.0596,46.8853,46.9914,100400.0
2007-07-03 09:40:00,61.99,62.26,61.85,62.13,89000.0,46.9914,47.1961,46.8853,47.0975,89000.0
2007-07-03 09:45:00,62.13,62.16,61.98,62.0,44800.0,47.0975,47.1202,46.9838,46.999,44800.0
2007-07-03 09:50:00,62.0,62.21,62.0,62.21,48400.0,46.999,47.1581,46.999,47.1581,48400.0
2007-07-03 09:55:00,62.23,62.34,62.19,62.33,55100.0,47.1733,47.2567,47.143,47.2491,55100.0
2007-07-03 10:00:00,62.34,62.4,62.22,62.27,60200.0,47.2567,47.3022,47.1657,47.2036,60200.0
2007-07-03 10:05:00,62.26,62.32,62.24,62.27,37500.0,47.1961,47.2415,47.1809,47.2036,37500.0
2007-07-03 10:10:00,62.28,62.28,62.16,62.22,59000.0,47.2112,47.2112,47.1202,47.1657,59000.0
2007-07-03 10:15:00,62.22,62.22,62.11,62.19,41900.0,47.1657,47.1657,47.0823,47.143,41900.0
2007-07-03 10:20:00,62.2,62.3,62.18,62.3,38000.0,47.1506,47.2264,47.1354,47.2264,38000.0
2007-07-03 10:25:00,62.3,62.32,62.24,62.29,55500.0,47.2264,47.2415,47.1809,47.2188,55500.0
2007-07-03 10:30:00,62.3,62.3,62.23,62.28,47700.0,47.2264,47.2264,47.1733,47.2112,47700.0
2007-07-03 10:35:00,62.28,62.28,62.23,62.25,30400.0,47.2112,47.2112,47.1733,47.1885,30400.0
2007-07-03 10:40:00,62.25,62.29,62.24,62.26,25500.0,47.1885,47.2188,47.1809,47.1961,25500.0
2007-07-03 10:45:00,62.26,62.28,62.22,62.27,30100.0,47.1961,47.2112,47.1657,47.2036,30100.0
2007-07-03 10:50:00,62.28,62.32,62.27,62.3,31500.0,47.2112,47.2415,47.2036,47.2264,31500.0
2007-07-03 10:55:00,62.29,62.33,62.27,62.33,26600.0,47.2188,47.2491,47.2036,47.2491,26600.0
2007-07-03 11:00:00,62.32,62.37,62.25,62.29,49600.0,47.2415,47.2794,47.1885,47.2188,49600.0
2007-07-03 11:05:00,62.28,62.3,62.26,62.26,42700.0,47.2112,47.2264,47.1961,47.1961,42700.0
2007-07-03 11:10:00,62.26,62.31,62.23,62.25,52800.0,47.1961,47.234,47.1733,47.1885,52800.0
2007-07-03 11:15:00,62.25,62.29,62.23,62.27,28400.0,47.1885,47.2188,47.1733,47.2036,28400.0
2007-07-03 11:20:00,62.26,62.3,62.23,62.29,42700.0,47.1961,47.2264,47.1733,47.2188,42700.0
2007-07-03 11:25:00,62.29,62.31,62.28,62.3,30300.0,47.2188,47.234,47.2112,47.2264,30300.0
2007-07-03 11:30:00,62.31,62.31,62.23,62.23,68600.0,47.234,47.234,47.1733,47.1733,68600.0
2007-07-03 11:35:00,62.24,62.24,62.19,62.23,50700.0,47.1809,47.1809,47.143,47.1733,50700.0
2007-07-03 11:40:00,62.21,62.25,62.19,62.2,42900.0,47.1581,47.1885,47.143,47.1506,42900.0
2007-07-03 11:45:00,62.2,62.2,62.16,62.16,23900.0,47.1506,47.1506,47.1202,47.1202,23900.0
2007-07-03 11:50:00,62.17,62.22,62.16,62.2,63200.0,47.1278,47.1657,47.1202,47.1506,63200.0
2007-07-03 11:55:00,62.21,62.23,62.18,62.22,25600.0,47.1581,47.1733,47.1354,47.1657,25600.0
2007-07-03 12:00:00,62.22,62.23,62.19,62.2,41700.0,47.1657,47.1733,47.143,47.1506,41700.0
2007-07-03 12:05:00,62.19,62.21,62.14,62.18,49100.0,47.143,47.1581,47.1051,47.1354,49100.0
2007-07-03 12:10:00,62.18,62.19,62.12,62.12,48800.0,47.1354,47.143,47.0899,47.0899,48800.0
2007-07-03 12:15:00,62.12,62.17,62.11,62.13,34100.0,47.0899,47.1278,47.0823,47.0975,34100.0
2007-07-03 12:20:00,62.13,62.16,62.09,62.14,53300.0,47.0975,47.1202,47.0672,47.1051,53300.0
2007-07-03 12:25:00,62.14,62.15,62.11,62.13,38900.0,47.1051,47.1127,47.0823,47.0975,38900.0
2007-07-03 12:30:00,62.12,62.17,62.12,62.15,29900.0,47.0899,47.1278,47.0899,47.1127,29900.0
2007-07-03 12:35:00,62.14,62.15,62.12,62.13,53000.0,47.1051,47.1127,47.0899,47.0975,53000.0
2007-07-03 12:40:00,62.13,62.15,62.12,62.13,60900.0,47.0975,47.1127,47.0899,47.0975,60900.0
2007-07-03 12:45:00,62.13,62.2,62.12,62.19,96800.0,47.0975,47.1506,47.0899,47.143,96800.0
2007-07-03 12:50:00,62.18,62.21,62.16,62.2,106800.0,47.1354,47.1581,47.1202,47.1506,106800.0
2007-07-03 12:55:00,62.2,62.45,62.19,62.4,224200.0,47.1506,47.3401,47.143,47.3022,224200.0
2007-07-05 09:30:00,62.18,62.52,62.09,62.26,110700.0,47.1354,47.3931,47.0672,47.1961,110700.0
2007-07-05 09:35:00,62.25,62.3,62.09,62.14,63000.0,47.1885,47.2264,47.0672,47.1051,63000.0
2007-07-05 09:40:00,62.13,62.24,62.07,62.12,35400.0,47.0975,47.1809,47.052,47.0899,35400.0
2007-07-05 09:45:00,62.09,62.27,62.09,62.25,33000.0,47.0672,47.2036,47.0672,47.1885,33000.0
2007-07-05 09:50:00,62.24,62.3,62.18,62.2,22800.0,47.1809,47.2264,47.1354,47.1506,22800.0
2007-07-05 09:55:00,62.2,62.2,62.13,62.13,33600.0,47.1506,47.1506,47.0975,47.0975,33600.0
2007-07-05 10:00:00,62.13,62.19,62.09,62.13,35600.0,47.0975,47.143,47.0672,47.0975,35600.0
2007-07-05 10:05:00,62.15,62.15,62.01,62.11,44100.0,47.1127,47.1127,47.0065,47.0823,44100.0
2007-07-05 10:10:00,62.11,62.12,62.0,62.07,73500.0,47.0823,47.0899,46.999,47.052,73500.0
2007-07-05 10:15:00,62.07,62.1,61.99,62.04,47500.0,47.052,47.0748,46.9914,47.0293,47500.0
2007-07-05 10:20:00,62.04,62.08,61.98,61.98,28600.0,47.0293,47.0596,46.9838,46.9838,28600.0
2007-07-05 10:25:00,62.0,62.04,61.97,62.03,42000.0,46.999,47.0293,46.9762,47.0217,42000.0
2007-07-05 10:30:00,62.03,62.14,62.03,62.14,42600.0,47.0217,47.1051,47.0217,47.1051,42600.0
2007-07-05 10:35:00,62.13,62.15,62.05,62.08,29900.0,47.0975,47.1127,47.0369,47.0596,29900.0
2007-07-05 10:40:00,62.07,62.11,61.99,62.09,39000.0,47.052,47.0823,46.9914,47.0672,39000.0
2007-07-05 10:45:00,62.09,62.09,62.04,62.04,30400.0,47.0672,47.0672,47.0293,47.0293,30400.0
2007-07-05 10:50:00,62.03,62.03,61.86,61.9,54600.0,47.0217,47.0217,46.8928,46.9232,54600.0
2007-07-05 10:55:00,61.91,61.91,61.8,61.81,26500.0,46.9307,46.9307,46.8473,46.8549,26500.0
2007-07-05 11:00:00,61.81,61.82,61.65,61.67,53300.0,46.8549,46.8625,46.7336,46.7488,53300.0
2007-07-05 11:05:00,61.68,61.75,61.6,61.66,53900.0,46.7564,46.8094,46.6957,46.7412,53900.0
2007-07-05 11:10:00,61.68,61.7,61.59,61.62,35900.0,46.7564,46.7715,46.6882,46.7109,35900.0
2007-07-05 11:15:00,61.6,61.67,61.55,61.56,44100.0,46.6957,46.7488,46.6578,46.6654,44100.0
2007-07-05 11:20:00,61.57,61.66,61.55,61.64,32400.0,46.673,46.7412,46.6578,46.7261,32400.0
2007-07-05 11:25:00,61.64,61.64,61.57,61.58,29900.0,46.7261,46.7261,46.673,46.6806,29900.0
2007-07-05 11:30:00,61.58,61.65,61.55,61.63,54500.0,46.6806,46.7336,46.6578,46.7185,54500.0
2007-07-05 11:35:00,61.61,61.65,61.61,61.62,13700.0,46.7033,46.7336,46.7033,46.7109,13700.0
2007-07-05 11:40:00,61.62,61.69,61.59,61.59,27200.0,46.7109,46.764,46.6882,46.6882,27200.0
2007-07-05 11:45:00,61.58,61.58,61.52,61.54,39300.0,46.6806,46.6806,46.6351,46.6503,39300.0
2007-07-05 11:50:00,61.54,61.58,61.52,61.57,26500.0,46.6503,46.6806,46.6351,46.673,26500.0
2007-07-05 11:55:00,61.56,61.62,61.54,61.58,379800.0,46.6654,46.7109,46.6503,46.6806,379800.0
2007-07-05 12:00:00,61.59,61.64,61.55,61.59,48900.0,46.6882,46.7261,46.6578,46.6882,48900.0
2007-07-05 12:05:00,61.6,61.62,61.51,61.55,33100.0,46.6957,46.7109,46.6275,46.6578,33100.0
2007-07-05 12:10:00,61.56,61.59,61.51,61.56,41100.0,46.6654,46.6882,46.6275,46.6654,41100.0
2007-07-05 12:15:00,61.55,61.61,61.53,61.53,14300.0,46.6578,46.7033,46.6427,46.6427,14300.0
2007-07-05 12:20:00,61.54,61.55,61.5,61.5,19400.0,46.6503,46.6578,46.6199,46.6199,19400.0
2007-07-05 12:25:00,61.5,61.52,61.42,61.46,42500.0,46.6199,46.6351,46.5593,46.5896,42500.0
2007-07-05 12:30:00,61.45,61.47,61.35,61.38,40400.0,46.582,46.5972,46.5062,46.529,40400.0
2007-07-05 12:35:00,61.39,61.46,61.37,61.41,23300.0,46.5365,46.5896,46.5214,46.5517,23300.0
2007-07-05 12:40:00,61.41,61.46,61.41,61.46,24100.0,46.5517,46.5896,46.5517,46.5896,24100.0
2007-07-05 12:45:00,61.46,61.48,61.37,61.39,15200.0,46.5896,46.6048,46.5214,46.5365,15200.0
2007-07-05 12:50:00,61.38,61.42,61.37,61.42,15400.0,46.529,46.5593,46.5214,46.5593,15400.0
2007-07-05 12:55:00,61.42,61.48,61.4,61.41,18200.0,46.5593,46.6048,46.5441,46.5517,18200.0
2007-07-05 13:00:00,61.42,61.45,61.38,61.39,29200.0,46.5593,46.582,46.529,46.5365,29200.0
2007-07-05 13:05:00,61.39,61.39,61.37,61.38,9900.0,46.5365,46.5365,46.5214,46.529,9900.0
2007-07-05 13:10:00,61.37,61.42,61.34,61.36,31400.0,46.5214,46.5593,46.4986,46.5138,31400.0
2007-07-05 13:15:00,61.35,61.42,61.35,61.38,36300.0,46.5062,46.5593,46.5062,46.529,36300.0
2007-07-05 13:20:00,61.38,61.41,61.36,61.4,14100.0,46.529,46.5517,46.5138,46.5441,14100.0
2007-07-05 13:25:00,61.39,61.4,61.34,61.35,18500.0,46.5365,46.5441,46.4986,46.5062,18500.0
2007-07-05 13:30:00,61.35,61.41,61.33,61.39,66800.0,46.5062,46.5517,46.4911,46.5365,66800.0
2007-07-05 13:35:00,61.38,61.45,61.37,61.41,38200.0,46.529,46.582,46.5214,46.5517,38200.0
2007-07-05 13:40:00,61.41,61.44,61.38,61.44,16700.0,46.5517,46.5745,46.529,46.5745,16700.0
2007-07-05 13:45:00,61.44,61.45,61.41,61.44,28900.0,46.5745,46.582,46.5517,46.5745,28900.0
2007-07-05 13:50:00,61.43,61.45,61.42,61.42,31400.0,46.5669,46.582,46.5593,46.5593,31400.0
2007-07-05 13:55:00,61.43,61.43,61.38,61.42,28000.0,46.5669,46.5669,46.529,46.5593,28000.0
2007-07-05 14:00:00,61.42,61.43,61.41,61.42,12100.0,46.5593,46.5669,46.5517,46.5593,12100.0
2007-07-05 14:05:00,61.43,61.48,61.42,61.43,26800.0,46.5669,46.6048,46.5593,46.5669,26800.0
2007-07-05 14:10:00,61.42,61.47,61.42,61.47,10700.0,46.5593,46.5972,46.5593,46.5972,10700.0
2007-07-05 14:15:00,61.47,61.56,61.46,61.52,40000.0,46.5972,46.6654,46.5896,46.6351,40000.0
2007-07-05 14:20:00,61.53,61.56,61.51,61.55,20200.0,46.6427,46.6654,46.6275,46.6578,20200.0
2007-07-05 14:25:00,61.53,61.54,61.48,61.53,29500.0,46.6427,46.6503,46.6048,46.6427,29500.0
2007-07-05 14:30:00,61.54,61.65,61.53,61.62,30100.0,46.6503,46.7336,46.6427,46.7109,30100.0
2007-07-05 14:35:00,61.62,61.62,61.53,61.6,23900.0,46.7109,46.7109,46.6427,46.6957,23900.0
2007-07-05 14:40:00,61.6,61.6,61.54,61.55,15900.0,46.6957,46.6957,46.6503,46.6578,15900.0
2007-07-05 14:45:00,61.55,61.68,61.54,61.68,59200.0,46.6578,46.7564,46.6503,46.7564,59200.0
2007-07-05 14:50:00,61.68,61.68,61.61,61.62,26400.0,46.7564,46.7564,46.7033,46.7109,26400.0
2007-07-05 14:55:00,61.61,61.62,61.52,61.6,26600.0,46.7033,46.7109,46.6351,46.6957,26600.0
2007-07-05 15:00:00,61.59,61.59,61.51,61.53,22300.0,46.6882,46.6882,46.6275,46.6427,22300.0
2007-07-05 15:05:00,61.51,61.57,61.51,61.57,16500.0,46.6275,46.673,46.6275,46.673,16500.0
2007-07-05 15:10:00,61.58,61.6,61.55,61.56,26800.0,46.6806,46.6957,46.6578,46.6654,26800.0
2007-07-05 15:15:00,61.56,61.56,61.45,61.48,28000.0,46.6654,46.6654,46.582,46.6048,28000.0
2007-07-05 15:20:00,61.48,61.54,61.47,61.51,22100.0,46.6048,46.6503,46.5972,46.6275,22100.0
2007-07-05 15:25:00,61.51,61.54,61.5,61.53,29900.0,46.6275,46.6503,46.6199,46.6427,29900.0
2007-07-05 15:30:00,61.51,61.55,61.48,61.54,32700.0,46.6275,46.6578,46.6048,46.6503,32700.0
2007-07-05 15:35:00,61.53,61.59,61.52,61.58,39900.0,46.6427,46.6882,46.6351,46.6806,39900.0
2007-07-05 15:40:00,61.58,61.58,61.51,61.54,52500.0,46.6806,46.6806,46.6275,46.6503,52500.0
2007-07-05 15:45:00,61.54,61.57,61.53,61.56,80400.0,46.6503,46.673,46.6427,46.6654,80400.0
2007-07-05 15:50:00,61.56,61.56,61.45,61.45,129300.0,46.6654,46.6654,46.582,46.582,129300.0
2007-07-05 15:55:00,61.45,61.47,61.37,61.41,220200.0,46.582,46.5972,46.5214,46.5517,220200.0
2007-07-06 09:30:00,61.02,61.2,61.02,61.1,123100.0,46.2561,46.3925,46.2561,46.3167,123100.0
2007-07-06 09:35:00,61.1,61.2,61.02,61.07,69600.0,46.3167,46.3925,46.2561,46.294,69600.0
2007-07-06 09:40:00,61.05,61.2,61.05,61.18,49000.0,46.2788,46.3925,46.2788,46.3774,49000.0
2007-07-06 09:45:00,61.16,61.18,61.07,61.08,45900.0,46.3622,46.3774,46.294,46.3016,45900.0
2007-07-06 09:50:00,61.1,61.15,60.92,60.94,45900.0,46.3167,46.3546,46.1803,46.1954,45900.0
2007-07-06 09:55:00,60.95,60.98,60.91,60.91,44500.0,46.203,46.2257,46.1727,46.1727,44500.0
2007-07-06 10:00:00,60.93,61.03,60.88,60.99,47900.0,46.1878,46.2637,46.1499,46.2333,47900.0
2007-07-06 10:05:00,61.0,61.09,60.98,61.04,84800.0,46.2409,46.3091,46.2257,46.2712,84800.0
2007-07-06 10:10:00,61.03,61.1,61.0,61.1,20100.0,46.2637,46.3167,46.2409,46.3167,20100.0
2007-07-06 10:15:00,61.1,61.27,61.09,61.25,49700.0,46.3167,46.4456,46.3091,46.4304,49700.0
2007-07-06 10:20:00,61.25,61.32,61.22,61.32,52600.0,46.4304,46.4835,46.4077,46.4835,52600.0
2007-07-06 10:25:00,61.31,61.41,61.28,61.41,27300.0,46.4759,46.5517,46.4532,46.5517,27300.0
2007-07-06 10:30:00,61.42,61.52,61.4,61.48,70800.0,46.5593,46.6351,46.5441,46.6048,70800.0
2007-07-06 10:35:00,61.47,61.52,61.4,61.44,53100.0,46.5972,46.6351,46.5441,46.5745,53100.0
2007-07-06 10:40:00,61.45,61.46,61.39,61.44,25600.0,46.582,46.5896,46.5365,46.5745,25600.0
2007-07-06 10:45:00,61.44,61.53,61.44,61.52,27900.0,46.5745,46.6427,46.5745,46.6351,27900.0
2007-07-06 10:50:00,61.51,61.58,61.51,61.56,27300.0,46.6275,46.6806,46.6275,46.6654,27300.0
2007-07-06 10:55:00,61.57,61.58,61.5,61.51,44000.0,46.673,46.6806,46.6199,46.6275,44000.0
2007-07-06 11:00:00,61.51,61.56,61.44,61.56,30800.0,46.6275,46.6654,46.5745,46.6654,30800.0
2007-07-06 11:05:00,61.56,61.69,61.56,61.68,19200.0,46.6654,46.764,46.6654,46.7564,19200.0
2007-07-06 11:10:00,61.68,61.77,61.66,61.66,23900.0,46.7564,46.8246,46.7412,46.7412,23900.0
2007-07-06 11:15:00,61.67,61.75,61.65,61.71,23400.0,46.7488,46.8094,46.7336,46.7791,23400.0
2007-07-06 11:20:00,61.7,61.71,61.65,61.7,18400.0,46.7715,46.7791,46.7336,46.7715,18400.0
2007-07-06 11:25:00,61.7,61.72,61.57,61.67,33600.0,46.7715,46.7867,46.673,46.7488,33600.0
2007-07-06 11:30:00,61.67,61.8,61.67,61.78,24300.0,46.7488,46.8473,46.7488,46.8322,24300.0
2007-07-06 11:35:00,61.78,61.79,61.68,61.69,17100.0,46.8322,46.8398,46.7564,46.764,17100.0
2007-07-06 11:40:00,61.69,61.7,61.63,61.66,22000.0,46.764,46.7715,46.7185,46.7412,22000.0
2007-07-06 11:45:00,61.65,61.67,61.56,61.57,18900.0,46.7336,46.7488,46.6654,46.673,18900.0
2007-07-06 11:50:00,61.57,61.59,61.52,61.52,8100.0,46.673,46.6882,46.6351,46.6351,8100.0
2007-07-06 11:55:00,61.53,61.53,61.47,61.47,12900.0,46.6427,46.6427,46.5972,46.5972,12900.0
2007-07-06 12:00:00,61.48,61.5,61.45,61.45,30100.0,46.6048,46.6199,46.582,46.582,30100.0
2007-07-06 12:05:00,61.45,61.53,61.45,61.46,33200.0,46.582,46.6427,46.582,46.5896,33200.0
2007-07-06 12:10:00,61.47,61.48,61.39,61.39,22100.0,46.5972,46.6048,46.5365,46.5365,22100.0
2007-07-06 12:15:00,61.4,61.47,61.34,61.41,56200.0,46.5441,46.5972,46.4986,46.5517,56200.0
2007-07-06 12:20:00,61.43,61.43,61.33,61.38,27200.0,46.5669,46.5669,46.4911,46.529,27200.0
2007-07-06 12:25:00,61.39,61.43,61.32,61.42,22100.0,46.5365,46.5669,46.4835,46.5593,22100.0
2007-07-06 12:30:00,61.42,61.44,61.34,61.36,30000.0,46.5593,46.5745,46.4986,46.5138,30000.0
2007-07-06 12:35:00,61.36,61.47,61.36,61.46,23300.0,46.5138,46.5972,46.5138,46.5896,23300.0
2007-07-06 12:40:00,61.46,61.53,61.45,61.53,18700.0,46.5896,46.6427,46.582,46.6427,18700.0
2007-07-06 12:45:00,61.53,61.56,61.48,61.48,13800.0,46.6427,46.6654,46.6048,46.6048,13800.0
2007-07-06 12:50:00,61.49,61.53,61.48,61.53,14400.0,46.6124,46.6427,46.6048,46.6427,14400.0
2007-07-06 12:55:00,61.51,61.54,61.51,61.52,16600.0,46.6275,46.6503,46.6275,46.6351,16600.0
2007-07-06 13:00:00,61.52,61.56,61.48,61.48,29200.0,46.6351,46.6654,46.6048,46.6048,29200.0
2007-07-06 13:05:00,61.49,61.52,61.47,61.49,14900.0,46.6124,46.6351,46.5972,46.6124,14900.0
2007-07-06 13:10:00,61.49,61.52,61.48,61.49,17400.0,46.6124,46.6351,46.6048,46.6124,17400.0
2007-07-06 13:15:00,61.5,61.52,61.44,61.44,18000.0,46.6199,46.6351,46.5745,46.5745,18000.0
2007-07-06 13:20:00,61.46,61.51,61.46,61.51,14000.0,46.5896,46.6275,46.5896,46.6275,14000.0
2007-07-06 13:25:00,61.5,61.51,61.43,61.43,20600.0,46.6199,46.6275,46.5669,46.5669,20600.0
2007-07-06 13:30:00,61.43,61.44,61.4,61.43,36500.0,46.5669,46.5745,46.5441,46.5669,36500.0
2007-07-06 13:35:00,61.42,61.42,61.36,61.37,25700.0,46.5593,46.5593,46.5138,46.5214,25700.0
2007-07-06 13:40:00,61.37,61.4,61.3,61.33,44600.0,46.5214,46.5441,46.4683,46.4911,44600.0
2007-07-06 13:45:00,61.33,61.4,61.33,61.39,25600.0,46.4911,46.5441,46.4911,46.5365,25600.0
2007-07-06 13:50:00,61.39,61.44,61.38,61.44,14000.0,46.5365,46.5745,46.529,46.5745,14000.0
2007-07-06 13:55:00,61.44,61.47,61.39,61.42,21400.0,46.5745,46.5972,46.5365,46.5593,21400.0
2007-07-06 14:00:00,61.42,61.45,61.37,61.4,25500.0,46.5593,46.582,46.5214,46.5441,25500.0
2007-07-06 14:05:00,61.41,61.43,61.38,61.43,20700.0,46.5517,46.5669,46.529,46.5669,20700.0
2007-07-06 14:10:00,61.42,61.54,61.42,61.51,26700.0,46.5593,46.6503,46.5593,46.6275,26700.0
2007-07-06 14:15:00,61.52,61.52,61.43,61.46,23000.0,46.6351,46.6351,46.5669,46.5896,23000.0
2007-07-06 14:20:00,61.46,61.49,61.42,61.43,43900.0,46.5896,46.6124,46.5593,46.5669,43900.0
2007-07-06 14:25:00,61.43,61.5,61.42,61.44,19300.0,46.5669,46.6199,46.5593,46.5745,19300.0
2007-07-06 14:30:00,61.44,61.52,61.44,61.5,18000.0,46.5745,46.6351,46.5745,46.6199,18000.0
2007-07-06 14:35:00,61.51,61.57,61.5,61.55,15900.0,46.6275,46.673,46.6199,46.6578,15900.0
2007-07-06 14:40:00,61.55,61.55,61.5,61.53,23000.0,46.6578,46.6578,46.6199,46.6427,23000.0
2007-07-06 14:45:00,61.53,61.55,61.48,61.48,23500.0,46.6427,46.6578,46.6048,46.6048,23500.0
2007-07-06 14:50:00,61.48,61.5,61.47,61.49,17300.0,46.6048,46.6199,46.5972,46.6124,17300.0
2007-07-06 14:55:00,61.49,61.54,61.47,61.51,17900.0,46.6124,46.6503,46.5972,46.6275,17900.0
2007-07-06 15:00:00,61.5,61.54,61.5,61.54,13400.0,46.6199,46.6503,46.6199,46.6503,13400.0
2007-07-06 15:05:00,61.54,61.54,61.5,61.52,22500.0,46.6503,46.6503,46.6199,46.6351,22500.0
2007-07-06 15:10:00,61.52,61.53,61.47,61.47,25600.0,46.6351,46.6427,46.5972,46.5972,25600.0
2007-07-06 15:15:00,61.48,61.49,61.44,61.48,35100.0,46.6048,46.6124,46.5745,46.6048,35100.0
2007-07-06 15:20:00,61.48,61.51,61.44,61.46,44200.0,46.6048,46.6275,46.5745,46.5896,44200.0
2007-07-06 15:25:00,61.46,61.52,61.45,61.51,45000.0,46.5896,46.6351,46.582,46.6275,45000.0
2007-07-06 15:30:00,61.5,61.55,61.48,61.51,33100.0,46.6199,46.6578,46.6048,46.6275,33100.0
2007-07-06 15:35:00,61.51,61.53,61.48,61.51,39300.0,46.6275,46.6427,46.6048,46.6275,39300.0
2007-07-06 15:40:00,61.51,61.56,61.49,61.49,45600.0,46.6275,46.6654,46.6124,46.6124,45600.0
2007-07-06 15:45:00,61.49,61.49,61.41,61.47,93200.0,46.6124,46.6124,46.5517,46.5972,93200.0
2007-07-06 15:50:00,61.46,61.51,61.37,61.4,109900.0,46.5896,46.6275,46.5214,46.5441,109900.0
2007-07-06 15:55:00,61.4,61.5,61.39,61.49,78200.0,46.5441,46.6199,46.5365,46.6124,78200.0
2007-07-09 09:30:00,61.7,61.75,61.44,61.48,43400.0,46.7715,46.8094,46.5745,46.6048,43400.0
2007-07-09 09:35:00,61.49,61.64,61.49,61.6,54500.0,46.6124,46.7261,46.6124,46.6957,54500.0
2007-07-09 09:40:00,61.61,61.74,61.58,61.65,40400.0,46.7033,46.8019,46.6806,46.7336,40400.0
2007-07-09 09:45:00,61.66,61.68,61.65,61.68,31400.0,46.7412,46.7564,46.7336,46.7564,31400.0
2007-07-09 09:50:00,61.68,61.72,61.66,61.72,30500.0,46.7564,46.7867,46.7412,46.7867,30500.0
2007-07-09 09:55:00,61.72,61.72,61.55,61.55,39700.0,46.7867,46.7867,46.6578,46.6578,39700.0
2007-07-09 10:00:00,61.56,61.58,61.49,61.5,44100.0,46.6654,46.6806,46.6124,46.6199,44100.0
2007-07-09 10:05:00,61.51,61.57,61.49,61.57,56100.0,46.6275,46.673,46.6124,46.673,56100.0
2007-07-09 10:10:00,61.56,61.67,61.53,61.67,52600.0,46.6654,46.7488,46.6427,46.7488,52600.0
2007-07-09 10:15:00,61.66,61.68,61.62,61.64,38700.0,46.7412,46.7564,46.7109,46.7261,38700.0
2007-07-09 10:20:00,61.66,61.71,61.66,61.68,21800.0,46.7412,46.7791,46.7412,46.7564,21800.0
2007-07-09 10:25:00,61.66,61.68,61.61,61.65,61600.0,46.7412,46.7564,46.7033,46.7336,61600.0
2007-07-09 10:30:00,61.66,61.68,61.64,61.66,46000.0,46.7412,46.7564,46.7261,46.7412,46000.0
2007-07-09 10:35:00,61.67,61.68,61.54,61.56,50300.0,46.7488,46.7564,46.6503,46.6654,50300.0
2007-07-09 10:40:00,61.56,61.56,61.46,61.51,50200.0,46.6654,46.6654,46.5896,46.6275,50200.0
2007-07-09 10:45:00,61.53,61.53,61.45,61.46,45300.0,46.6427,46.6427,46.582,46.5896,45300.0
2007-07-09 10:50:00,61.46,61.47,61.39,61.45,26200.0,46.5896,46.5972,46.5365,46.582,26200.0
2007-07-09 10:55:00,61.46,61.5,61.44,61.5,33700.0,46.5896,46.6199,46.5745,46.6199,33700.0
2007-07-09 11:00:00,61.5,61.62,61.48,61.62,46400.0,46.6199,46.7109,46.6048,46.7109,46400.0
2007-07-09 11:05:00,61.62,61.7,61.6,61.67,45400.0,46.7109,46.7715,46.6957,46.7488,45400.0
2007-07-09 11:10:00,61.68,61.78,61.68,61.76,58500.0,46.7564,46.8322,46.7564,46.817,58500.0
2007-07-09 11:15:00,61.77,61.86,61.76,61.85,43100.0,46.8246,46.8928,46.817,46.8853,43100.0
2007-07-09 11:20:00,61.85,61.88,61.83,61.88,30300.0,46.8853,46.908,46.8701,46.908,30300.0
2007-07-09 11:25:00,61.87,61.97,61.87,61.95,47500.0,46.9004,46.9762,46.9004,46.9611,47500.0
2007-07-09 11:30:00,61.95,61.96,61.81,61.86,40600.0,46.9611,46.9686,46.8549,46.8928,40600.0
2007-07-09 11:35:00,61.85,61.85,61.79,61.81,23500.0,46.8853,46.8853,46.8398,46.8549,23500.0
2007-07-09 11:40:00,61.82,61.88,61.81,61.88,15900.0,46.8625,46.908,46.8549,46.908,15900.0
2007-07-09 11:45:00,61.87,61.88,61.84,61.88,44100.0,46.9004,46.908,46.8777,46.908,44100.0
2007-07-09 11:50:00,61.87,61.88,61.82,61.85,35300.0,46.9004,46.908,46.8625,46.8853,35300.0
2007-07-09 11:55:00,61.85,61.87,61.83,61.85,36900.0,46.8853,46.9004,46.8701,46.8853,36900.0
2007-07-09 12:00:00,61.84,61.88,61.84,61.87,28000.0,46.8777,46.908,46.8777,46.9004,28000.0
2007-07-09 12:05:00,61.88,61.89,61.82,61.82,38200.0,46.908,46.9156,46.8625,46.8625,38200.0
2007-07-09 12:10:00,61.81,61.83,61.73,61.74,55500.0,46.8549,46.8701,46.7943,46.8019,55500.0
2007-07-09 12:15:00,61.74,61.74,61.68,61.7,69600.0,46.8019,46.8019,46.7564,46.7715,69600.0
2007-07-09 12:20:00,61.7,61.72,61.69,61.71,41600.0,46.7715,46.7867,46.764,46.7791,41600.0
2007-07-09 12:25:00,61.72,61.78,61.72,61.78,36600.0,46.7867,46.8322,46.7867,46.8322,36600.0
2007-07-09 12:30:00,61.79,61.92,61.78,61.92,30900.0,46.8398,46.9383,46.8322,46.9383,30900.0
2007-07-09 12:35:00,61.91,61.97,61.91,61.96,25400.0,46.9307,46.9762,46.9307,46.9686,25400.0
2007-07-09 12:40:00,61.96,62.02,61.95,62.0,42800.0,46.9686,47.0141,46.9611,46.999,42800.0
2007-07-09 12:45:00,62.01,62.06,62.0,62.05,29400.0,47.0065,47.0444,46.999,47.0369,29400.0
2007-07-09 12:50:00,62.05,62.12,62.05,62.1,39000.0,47.0369,47.0899,47.0369,47.0748,39000.0
2007-07-09 12:55:00,62.1,62.12,62.09,62.11,28300.0,47.0748,47.0899,47.0672,47.0823,28300.0
2007-07-09 13:00:00,62.11,62.13,62.08,62.09,48000.0,47.0823,47.0975,47.0596,47.0672,48000.0
2007-07-09 13:05:00,62.1,62.12,62.03,62.05,48000.0,47.0748,47.0899,47.0217,47.0369,48000.0
2007-07-09 13:10:00,62.04,62.12,62.04,62.12,33800.0,47.0293,47.0899,47.0293,47.0899,33800.0
2007-07-09 13:15:00,62.12,62.24,62.1,62.21,88900.0,47.0899,47.1809,47.0748,47.1581,88900.0
2007-07-09 13:20:00,62.21,62.26,62.21,62.23,43000.0,47.1581,47.1961,47.1581,47.1733,43000.0
2007-07-09 13:25:00,62.24,62.34,62.23,62.33,59100.0,47.1809,47.2567,47.1733,47.2491,59100.0
2007-07-09 13:30:00,62.33,62.33,62.15,62.17,74800.0,47.2491,47.2491,47.1127,47.1278,74800.0
2007-07-09 13:35:00,62.17,62.21,62.17,62.2,53500.0,47.1278,47.1581,47.1278,47.1506,53500.0
2007-07-09 13:40:00,62.21,62.23,62.2,62.22,53100.0,47.1581,47.1733,47.1506,47.1657,53100.0
2007-07-09 13:45:00,62.22,62.24,62.2,62.21,46200.0,47.1657,47.1809,47.1506,47.1581,46200.0
2007-07-09 13:50:00,62.21,62.28,62.21,62.27,42200.0,47.1581,47.2112,47.1581,47.2036,42200.0
2007-07-09 13:55:00,62.27,62.31,62.27,62.3,16900.0,47.2036,47.234,47.2036,47.2264,16900.0
2007-07-09 14:00:00,62.31,62.31,62.28,62.28,47400.0,47.234,47.234,47.2112,47.2112,47400.0
2007-07-09 14:05:00,62.28,62.29,62.25,62.29,34500.0,47.2112,47.2188,47.1885,47.2188,34500.0
2007-07-09 14:10:00,62.28,62.32,62.28,62.31,46400.0,47.2112,47.2415,47.2112,47.234,46400.0
2007-07-09 14:15:00,62.3,62.3,62.22,62.26,59900.0,47.2264,47.2264,47.1657,47.1961,59900.0
2007-07-09 14:20:00,62.25,62.28,62.25,62.27,31400.0,47.1885,47.2112,47.1885,47.2036,31400.0
2007-07-09 14:25:00,62.27,62.31,62.24,62.3,69600.0,47.2036,47.234,47.1809,47.2264,69600.0
2007-07-09 14:30:00,62.3,62.33,62.29,62.33,55700.0,47.2264,47.2491,47.2188,47.2491,55700.0
2007-07-09 14:35:00,62.33,62.41,62.32,62.4,91100.0,47.2491,47.3098,47.2415,47.3022,91100.0
2007-07-09 14:40:00,62.41,62.41,62.38,62.4,52400.0,47.3098,47.3098,47.287,47.3022,52400.0
2007-07-09 14:45:00,62.41,62.49,62.4,62.45,104400.0,47.3098,47.3704,47.3022,47.3401,104400.0
2007-07-09 14:50:00,62.45,62.46,62.37,62.38,124100.0,47.3401,47.3477,47.2794,47.287,124100.0
2007-07-09 14:55:00,62.38,62.39,62.28,62.29,89700.0,47.287,47.2946,47.2112,47.2188,89700.0
2007-07-09 15:00:00,62.29,62.35,62.29,62.31,51200.0,47.2188,47.2643,47.2188,47.234,51200.0
2007-07-09 15:05:00,62.32,62.32,62.21,62.22,110100.0,47.2415,47.2415,47.1581,47.1657,110100.0
2007-07-09 15:10:00,62.22,62.22,62.14,62.14,93400.0,47.1657,47.1657,47.1051,47.1051,93400.0
2007-07-09 15:15:00,62.15,62.15,62.13,62.15,50400.0,47.1127,47.1127,47.0975,47.1127,50400.0
2007-07-09 15:20:00,62.15,62.17,62.12,62.13,92000.0,47.1127,47.1278,47.0899,47.0975,92000.0
2007-07-09 15:25:00,62.13,62.16,62.1,62.14,57500.0,47.0975,47.1202,47.0748,47.1051,57500.0
2007-07-09 15:30:00,62.15,62.16,62.12,62.15,102000.0,47.1127,47.1202,47.0899,47.1127,102000.0
2007-07-09 15:35:00,62.16,62.26,62.15,62.26,113500.0,47.1202,47.1961,47.1127,47.1961,113500.0
2007-07-09 15:40:00,62.25,62.29,62.23,62.29,91100.0,47.1885,47.2188,47.1733,47.2188,91100.0
2007-07-09 15:45:00,62.29,62.44,62.29,62.4,182000.0,47.2188,47.3325,47.2188,47.3022,182000.0
2007-07-09 15:50:00,62.41,62.42,62.34,62.35,172600.0,47.3098,47.3173,47.2567,47.2643,172600.0
2007-07-09 15:55:00,62.36,62.44,62.31,62.35,318600.0,47.2719,47.3325,47.234,47.2643,318600.0
2007-07-10 09:30:00,62.49,62.49,61.81,61.87,109100.0,47.3704,47.3704,46.8549,46.9004,109100.0
2007-07-10 09:35:00,61.91,61.91,61.79,61.85,39300.0,46.9307,46.9307,46.8398,46.8853,39300.0
2007-07-10 09:40:00,61.84,61.84,61.63,61.77,101000.0,46.8777,46.8777,46.7185,46.8246,101000.0
2007-07-10 09:45:00,61.75,61.78,61.68,61.68,78600.0,46.8094,46.8322,46.7564,46.7564,78600.0
2007-07-10 09:50:00,61.67,61.72,61.6,61.68,100600.0,46.7488,46.7867,46.6957,46.7564,100600.0
2007-07-10 09:55:00,61.67,61.68,61.53,61.6,54900.0,46.7488,46.7564,46.6427,46.6957,54900.0
2007-07-10 10:00:00,61.58,61.58,61.49,61.55,83000.0,46.6806,46.6806,46.6124,46.6578,83000.0
2007-07-10 10:05:00,61.55,61.67,61.52,61.65,100200.0,46.6578,46.7488,46.6351,46.7336,100200.0
2007-07-10 10:10:00,61.65,61.67,61.56,61.59,62200.0,46.7336,46.7488,46.6654,46.6882,62200.0
2007-07-10 10:15:00,61.59,61.63,61.56,61.56,67300.0,46.6882,46.7185,46.6654,46.6654,67300.0
2007-07-10 10:20:00,61.56,61.56,61.51,61.54,53000.0,46.6654,46.6654,46.6275,46.6503,53000.0
2007-07-10 10:25:00,61.54,61.54,61.41,61.41,70900.0,46.6503,46.6503,46.5517,46.5517,70900.0
2007-07-10 10:30:00,61.41,61.43,61.25,61.26,76800.0,46.5517,46.5669,46.4304,46.438,76800.0
2007-07-10 10:35:00,61.27,61.33,61.25,61.28,55200.0,46.4456,46.4911,46.4304,46.4532,55200.0
2007-07-10 10:40:00,61.29,61.37,61.25,61.26,58500.0,46.4607,46.5214,46.4304,46.438,58500.0
2007-07-10 10:45:00,61.26,61.28,61.05,61.1,153900.0,46.438,46.4532,46.2788,46.3167,153900.0
2007-07-10 10:50:00,61.09,61.22,61.09,61.19,46300.0,46.3091,46.4077,46.3091,46.3849,46300.0
2007-07-10 10:55:00,61.19,61.27,61.18,61.2,45100.0,46.3849,46.4456,46.3774,46.3925,45100.0
2007-07-10 11:00:00,61.2,61.36,61.2,61.3,55400.0,46.3925,46.5138,46.3925,46.4683,55400.0
2007-07-10 11:05:00,61.3,61.3,61.22,61.24,31300.0,46.4683,46.4683,46.4077,46.4228,31300.0
2007-07-10 11:10:00,61.26,61.27,61.19,61.25,86100.0,46.438,46.4456,46.3849,46.4304,86100.0
2007-07-10 11:15:00,61.25,61.43,61.24,61.34,53100.0,46.4304,46.5669,46.4228,46.4986,53100.0
2007-07-10 11:20:00,61.35,61.41,61.29,61.3,34800.0,46.5062,46.5517,46.4607,46.4683,34800.0
2007-07-10 11:25:00,61.31,61.39,61.27,61.33,50500.0,46.4759,46.5365,46.4456,46.4911,50500.0
2007-07-10 11:30:00,61.33,61.4,61.31,61.38,88700.0,46.4911,46.5441,46.4759,46.529,88700.0
2007-07-10 11:35:00,61.37,61.41,61.34,61.4,40800.0,46.5214,46.5517,46.4986,46.5441,40800.0
2007-07-10 11:40:00,61.4,61.42,61.35,61.36,31300.0,46.5441,46.5593,46.5062,46.5138,31300.0
2007-07-10 11:45:00,61.35,61.36,61.29,61.29,30800.0,46.5062,46.5138,46.4607,46.4607,30800.0
2007-07-10 11:50:00,61.28,61.29,61.25,61.25,30100.0,46.4532,46.4607,46.4304,46.4304,30100.0
2007-07-10 11:55:00,61.25,61.35,61.21,61.28,47300.0,46.4304,46.5062,46.4001,46.4532,47300.0
2007-07-10 12:00:00,61.28,61.34,61.28,61.3,22100.0,46.4532,46.4986,46.4532,46.4683,22100.0
2007-07-10 12:05:00,61.3,61.32,61.25,61.26,97400.0,46.4683,46.4835,46.4304,46.438,97400.0
2007-07-10 12:10:00,61.25,61.26,61.1,61.1,72700.0,46.4304,46.438,46.3167,46.3167,72700.0
2007-07-10 12:15:00,61.11,61.17,61.1,61.13,25100.0,46.3243,46.3698,46.3167,46.3395,25100.0
2007-07-10 12:20:00,61.13,61.19,61.13,61.15,20800.0,46.3395,46.3849,46.3395,46.3546,20800.0
2007-07-10 12:25:00,61.15,61.16,61.08,61.09,25100.0,46.3546,46.3622,46.3016,46.3091,25100.0
2007-07-10 12:30:00,61.09,61.16,61.08,61.12,26000.0,46.3091,46.3622,46.3016,46.3319,26000.0
2007-07-10 12:35:00,61.11,61.83,61.1,61.2,68500.0,46.3243,46.8701,46.3167,46.3925,68500.0
2007-07-10 12:40:00,61.2,61.2,61.1,61.1,69200.0,46.3925,46.3925,46.3167,46.3167,69200.0
2007-07-10 12:45:00,61.1,61.17,61.05,61.07,74900.0,46.3167,46.3698,46.2788,46.294,74900.0
2007-07-10 12:50:00,61.07,61.09,61.05,61.06,48000.0,46.294,46.3091,46.2788,46.2864,48000.0
2007-07-10 12:55:00,61.07,61.14,61.05,61.08,37200.0,46.294,46.347,46.2788,46.3016,37200.0
2007-07-10 13:00:00,61.08,61.23,61.08,61.12,93700.0,46.3016,46.4153,46.3016,46.3319,93700.0
2007-07-10 13:05:00,61.12,61.13,61.06,61.1,44700.0,46.3319,46.3395,46.2864,46.3167,44700.0
2007-07-10 13:10:00,61.1,61.21,61.09,61.17,22500.0,46.3167,46.4001,46.3091,46.3698,22500.0
2007-07-10 13:15:00,61.17,61.17,61.05,61.11,29500.0,46.3698,46.3698,46.2788,46.3243,29500.0
2007-07-10 13:20:00,61.11,61.11,60.96,61.01,83900.0,46.3243,46.3243,46.2106,46.2485,83900.0
2007-07-10 13:25:00,61.0,61.04,60.94,60.96,43100.0,46.2409,46.2712,46.1954,46.2106,43100.0
2007-07-10 13:30:00,60.95,61.01,60.9,60.97,58500.0,46.203,46.2485,46.1651,46.2182,58500.0
2007-07-10 13:35:00,60.95,61.04,60.94,60.97,41800.0,46.203,46.2712,46.1954,46.2182,41800.0
2007-07-10 13:40:00,60.97,61.31,60.88,60.93,96400.0,46.2182,46.4759,46.1499,46.1878,96400.0
2007-07-10 13:45:00,60.93,60.93,60.69,60.75,150000.0,46.1878,46.1878,46.0059,46.0514,150000.0
2007-07-10 13:50:00,60.75,60.76,60.66,60.71,67100.0,46.0514,46.059,45.9832,46.0211,67100.0
2007-07-10 13:55:00,60.7,60.73,60.63,60.67,110400.0,46.0135,46.0362,45.9604,45.9908,110400.0
2007-07-10 14:00:00,60.69,60.73,60.55,60.66,95800.0,46.0059,46.0362,45.8998,45.9832,95800.0
2007-07-10 14:05:00,60.67,60.72,60.6,60.63,54300.0,45.9908,46.0287,45.9377,45.9604,54300.0
2007-07-10 14:10:00,60.64,60.68,60.58,60.64,73700.0,45.968,45.9983,45.9225,45.968,73700.0
2007-07-10 14:15:00,60.65,60.76,60.58,60.74,107400.0,45.9756,46.059,45.9225,46.0438,107400.0
2007-07-10 14:20:00,60.74,60.77,60.61,60.71,97900.0,46.0438,46.0666,45.9453,46.0211,97900.0
2007-07-10 14:25:00,60.72,60.73,60.61,60.73,89900.0,46.0287,46.0362,45.9453,46.0362,89900.0
2007-07-10 14:30:00,60.72,60.83,60.66,60.8,320900.0,46.0287,46.112,45.9832,46.0893,320900.0
2007-07-10 14:35:00,60.8,60.82,60.69,60.7,100400.0,46.0893,46.1045,46.0059,46.0135,100400.0
2007-07-10 14:40:00,60.71,60.77,60.66,60.66,104300.0,46.0211,46.0666,45.9832,45.9832,104300.0
2007-07-10 14:45:00,60.67,60.76,60.56,60.57,111500.0,45.9908,46.059,45.9074,45.9149,111500.0
2007-07-10 14:50:00,60.57,60.73,60.56,60.72,102500.0,45.9149,46.0362,45.9074,46.0287,102500.0
2007-07-10 14:55:00,60.72,60.73,60.63,60.68,66800.0,46.0287,46.0362,45.9604,45.9983,66800.0
2007-07-10 15:00:00,60.68,60.73,60.63,60.68,95400.0,45.9983,46.0362,45.9604,45.9983,95400.0
2007-07-10 15:05:00,60.67,60.72,60.57,60.64,177000.0,45.9908,46.0287,45.9149,45.968,177000.0
2007-07-10 15:10:00,60.64,60.76,60.6,60.67,192600.0,45.968,46.059,45.9377,45.9908,192600.0
2007-07-10 15:15:00,60.66,60.73,60.64,60.69,127900.0,45.9832,46.0362,45.968,46.0059,127900.0
2007-07-10 15:20:00,60.68,60.81,60.66,60.75,154300.0,45.9983,46.0969,45.9832,46.0514,154300.0
2007-07-10 15:25:00,60.76,60.76,60.64,60.72,164300.0,46.059,46.059,45.968,46.0287,164300.0
2007-07-10 15:30:00,60.72,60.72,60.56,60.61,219000.0,46.0287,46.0287,45.9074,45.9453,219000.0
2007-07-10 15:35:00,60.61,60.64,60.54,60.59,205400.0,45.9453,45.968,45.8922,45.9301,205400.0
2007-07-10 15:40:00,60.6,60.7,60.5,60.7,458200.0,45.9377,46.0135,45.8619,46.0135,458200.0
2007-07-10 15:45:00,60.51,60.51,60.42,60.45,313600.0,45.8695,45.8695,45.8012,45.824,313600.0
2007-07-10 15:50:00,60.45,60.46,60.35,60.39,473200.0,45.824,45.8316,45.7482,45.7785,473200.0
2007-07-10 15:55:00,60.38,60.39,60.24,60.24,422400.0,45.7709,45.7785,45.6648,45.6648,422400.0
2007-07-11 09:30:00,60.15,60.44,60.15,60.29,144400.0,45.5966,45.8164,45.5966,45.7027,144400.0
2007-07-11 09:35:00,60.3,60.32,60.05,60.06,85700.0,45.7103,45.7254,45.5208,45.5283,85700.0
2007-07-11 09:40:00,60.06,60.12,59.87,60.05,136000.0,45.5283,45.5738,45.3843,45.5208,136000.0
2007-07-11 09:45:00,60.05,60.11,60.0,60.02,169300.0,45.5208,45.5662,45.4829,45.498,169300.0
2007-07-11 09:50:00,60.0,60.04,59.77,59.79,114700.0,45.4829,45.5132,45.3085,45.3237,114700.0
2007-07-11 09:55:00,59.78,59.89,59.75,59.81,83000.0,45.3161,45.3995,45.2934,45.3388,83000.0
2007-07-11 10:00:00,59.82,59.89,59.73,59.88,159400.0,45.3464,45.3995,45.2782,45.3919,159400.0
2007-07-11 10:05:00,59.87,59.93,59.81,59.9,83600.0,45.3843,45.4298,45.3388,45.4071,83600.0
2007-07-11 10:10:00,59.9,60.03,59.85,59.95,63600.0,45.4071,45.5056,45.3692,45.445,63600.0
2007-07-11 10:15:00,59.96,60.09,59.95,60.0,158800.0,45.4525,45.5511,45.445,45.4829,158800.0
2007-07-11 10:20:00,60.0,60.09,59.94,59.98,103700.0,45.4829,45.5511,45.4374,45.4677,103700.0
2007-07-11 10:25:00,59.99,60.1,59.9,60.09,129100.0,45.4753,45.5587,45.4071,45.5511,129100.0
2007-07-11 10:30:00,60.08,60.11,59.94,60.02,142500.0,45.5435,45.5662,45.4374,45.498,142500.0
2007-07-11 10:35:00,60.02,60.1,59.95,59.96,126000.0,45.498,45.5587,45.445,45.4525,126000.0
2007-07-11 10:40:00,59.97,60.11,59.97,60.01,218100.0,45.4601,45.5662,45.4601,45.4904,218100.0
2007-07-11 10:45:00,60.01,60.02,59.85,59.96,149800.0,45.4904,45.498,45.3692,45.4525,149800.0
2007-07-11 10:50:00,59.97,60.05,59.97,60.04,147900.0,45.4601,45.5208,45.4601,45.5132,147900.0
2007-07-11 10:55:00,60.02,60.03,59.94,60.0,105600.0,45.498,45.5056,45.4374,45.4829,105600.0
2007-07-11 11:00:00,60.0,60.15,59.98,60.15,150000.0,45.4829,45.5966,45.4677,45.5966,150000.0
2007-07-11 11:05:00,60.16,60.37,60.13,60.35,122400.0,45.6042,45.7633,45.5814,45.7482,122400.0
2007-07-11 11:10:00,60.34,60.43,60.25,60.42,91200.0,45.7406,45.8088,45.6724,45.8012,91200.0
2007-07-11 11:15:00,60.4,60.73,60.4,60.72,192700.0,45.7861,46.0362,45.7861,46.0287,192700.0
2007-07-11 11:20:00,60.69,60.74,60.65,60.71,91900.0,46.0059,46.0438,45.9756,46.0211,91900.0
2007-07-11 11:25:00,60.73,60.83,60.68,60.75,164400.0,46.0362,46.112,45.9983,46.0514,164400.0
2007-07-11 11:30:00,60.75,60.78,60.67,60.69,58000.0,46.0514,46.0741,45.9908,46.0059,58000.0
2007-07-11 11:35:00,60.69,60.7,60.58,60.59,53500.0,46.0059,46.0135,45.9225,45.9301,53500.0
2007-07-11 11:40:00,60.59,60.66,60.55,60.58,132200.0,45.9301,45.9832,45.8998,45.9225,132200.0
2007-07-11 11:45:00,60.58,60.66,60.58,60.65,42500.0,45.9225,45.9832,45.9225,45.9756,42500.0
2007-07-11 11:50:00,60.65,60.66,60.59,60.61,50900.0,45.9756,45.9832,45.9301,45.9453,50900.0
2007-07-11 11:55:00,60.62,60.62,60.52,60.58,40800.0,45.9529,45.9529,45.877,45.9225,40800.0
2007-07-11 12:00:00,60.59,60.72,60.58,60.7,110800.0,45.9301,46.0287,45.9225,46.0135,110800.0
2007-07-11 12:05:00,60.7,60.71,60.6,60.61,84200.0,46.0135,46.0211,45.9377,45.9453,84200.0
2007-07-11 12:10:00,60.62,60.7,60.62,60.66,96300.0,45.9529,46.0135,45.9529,45.9832,96300.0
2007-07-11 12:15:00,60.66,60.66,60.55,60.57,135800.0,45.9832,45.9832,45.8998,45.9149,135800.0
2007-07-11 12:20:00,60.57,60.61,60.55,60.57,45800.0,45.9149,45.9453,45.8998,45.9149,45800.0
2007-07-11 12:25:00,60.59,60.6,60.57,60.6,10200.0,45.9301,45.9377,45.9149,45.9377,10200.0
2007-07-11 12:30:00,60.6,60.61,60.58,60.59,21800.0,45.9377,45.9453,45.9225,45.9301,21800.0
2007-07-11 12:35:00,60.58,60.62,60.58,60.61,19100.0,45.9225,45.9529,45.9225,45.9453,19100.0
2007-07-11 12:40:00,60.59,60.6,60.51,60.51,31600.0,45.9301,45.9377,45.8695,45.8695,31600.0
2007-07-11 12:45:00,60.52,60.55,60.44,60.47,156400.0,45.877,45.8998,45.8164,45.8391,156400.0
2007-07-11 12:50:00,60.49,60.5,60.39,60.41,73900.0,45.8543,45.8619,45.7785,45.7937,73900.0
2007-07-11 12:55:00,60.4,60.55,60.39,60.47,53800.0,45.7861,45.8998,45.7785,45.8391,53800.0
2007-07-11 13:00:00,60.47,60.54,60.45,60.54,33600.0,45.8391,45.8922,45.824,45.8922,33600.0
2007-07-11 13:05:00,60.54,60.59,60.44,60.44,63200.0,45.8922,45.9301,45.8164,45.8164,63200.0
2007-07-11 13:10:00,60.45,60.46,60.36,60.4,133800.0,45.824,45.8316,45.7558,45.7861,133800.0
2007-07-11 13:15:00,60.4,60.42,60.38,60.38,26600.0,45.7861,45.8012,45.7709,45.7709,26600.0
2007-07-11 13:20:00,60.39,60.4,60.36,60.37,37300.0,45.7785,45.7861,45.7558,45.7633,37300.0
2007-07-11 13:25:00,60.37,60.37,60.31,60.34,41600.0,45.7633,45.7633,45.7179,45.7406,41600.0
2007-07-11 13:30:00,60.33,60.39,60.32,60.39,46000.0,45.733,45.7785,45.7254,45.7785,46000.0
2007-07-11 13:35:00,60.38,60.49,60.33,60.46,63600.0,45.7709,45.8543,45.733,45.8316,63600.0
2007-07-11 13:40:00,60.47,60.48,60.42,60.44,37000.0,45.8391,45.8467,45.8012,45.8164,37000.0
2007-07-11 13:45:00,60.43,60.52,60.4,60.5,59300.0,45.8088,45.877,45.7861,45.8619,59300.0
2007-07-11 13:50:00,60.5,60.52,60.46,60.49,34800.0,45.8619,45.877,45.8316,45.8543,34800.0
2007-07-11 13:55:00,60.5,60.5,60.3,60.31,63200.0,45.8619,45.8619,45.7103,45.7179,63200.0
2007-07-11 14:00:00,60.33,60.35,60.15,60.24,83300.0,45.733,45.7482,45.5966,45.6648,83300.0
2007-07-11 14:05:00,60.24,60.24,60.09,60.15,66600.0,45.6648,45.6648,45.5511,45.5966,66600.0
2007-07-11 14:10:00,60.14,60.18,60.1,60.14,52200.0,45.589,45.6193,45.5587,45.589,52200.0
2007-07-11 14:15:00,60.15,60.21,60.14,60.21,36700.0,45.5966,45.6421,45.589,45.6421,36700.0
2007-07-11 14:20:00,60.21,60.23,60.13,60.14,37300.0,45.6421,45.6572,45.5814,45.589,37300.0
2007-07-11 14:25:00,60.15,60.17,60.11,60.11,34100.0,45.5966,45.6117,45.5662,45.5662,34100.0
2007-07-11 14:30:00,60.12,60.15,60.0,60.06,50300.0,45.5738,45.5966,45.4829,45.5283,50300.0
2007-07-11 14:35:00,60.07,60.18,60.07,60.12,40800.0,45.5359,45.6193,45.5359,45.5738,40800.0
2007-07-11 14:40:00,60.14,60.14,59.96,60.02,90300.0,45.589,45.589,45.4525,45.498,90300.0
2007-07-11 14:45:00,60.02,60.05,59.94,59.97,97700.0,45.498,45.5208,45.4374,45.4601,97700.0
2007-07-11 14:50:00,59.94,60.0,59.89,59.91,98800.0,45.4374,45.4829,45.3995,45.4146,98800.0
2007-07-11 14:55:00,59.91,59.99,59.86,59.93,78300.0,45.4146,45.4753,45.3767,45.4298,78300.0
2007-07-11 15:00:00,59.93,60.01,59.89,59.97,81200.0,45.4298,45.4904,45.3995,45.4601,81200.0
2007-07-11 15:05:00,59.96,60.05,59.96,60.03,57800.0,45.4525,45.5208,45.4525,45.5056,57800.0
2007-07-11 15:10:00,60.03,60.07,59.96,59.98,62900.0,45.5056,45.5359,45.4525,45.4677,62900.0
2007-07-11 15:15:00,59.98,60.03,59.94,60.03,89900.0,45.4677,45.5056,45.4374,45.5056,89900.0
2007-07-11 15:20:00,60.02,60.03,59.96,60.0,91200.0,45.498,45.5056,45.4525,45.4829,91200.0
2007-07-11 15:25:00,60.01,60.09,60.0,60.06,65400.0,45.4904,45.5511,45.4829,45.5283,65400.0
2007-07-11 15:30:00,60.07,60.12,60.03,60.05,99100.0,45.5359,45.5738,45.5056,45.5208,99100.0
2007-07-11 15:35:00,60.05,60.09,60.0,60.05,83600.0,45.5208,45.5511,45.4829,45.5208,83600.0
2007-07-11 15:40:00,60.06,60.12,60.05,60.08,74100.0,45.5283,45.5738,45.5208,45.5435,74100.0
2007-07-11 15:45:00,60.08,60.1,60.05,60.09,107200.0,45.5435,45.5587,45.5208,45.5511,107200.0
2007-07-11 15:50:00,60.1,60.12,60.07,60.07,185600.0,45.5587,45.5738,45.5359,45.5359,185600.0
2007-07-11 15:55:00,60.07,60.28,60.06,60.27,299200.0,45.5359,45.6951,45.5283,45.6875,299200.0
2007-07-12 09:30:00,60.53,60.67,60.53,60.67,126500.0,45.8846,45.9908,45.8846,45.9908,126500.0
2007-07-12 09:35:00,60.68,60.9,60.64,60.71,101400.0,45.9983,46.1651,45.968,46.0211,101400.0
2007-07-12 09:40:00,60.72,60.82,60.65,60.74,147800.0,46.0287,46.1045,45.9756,46.0438,147800.0
2007-07-12 09:45:00,60.74,61.11,60.74,61.09,174800.0,46.0438,46.3243,46.0438,46.3091,174800.0
2007-07-12 09:50:00,61.1,61.31,61.0,61.3,235400.0,46.3167,46.4759,46.2409,46.4683,235400.0
2007-07-12 09:55:00,61.32,61.57,61.3,61.5,299800.0,46.4835,46.673,46.4683,46.6199,299800.0
2007-07-12 10:00:00,61.5,61.53,61.43,61.45,228000.0,46.6199,46.6427,46.5669,46.582,228000.0
2007-07-12 10:05:00,61.44,61.48,61.41,61.44,116400.0,46.5745,46.6048,46.5517,46.5745,116400.0
2007-07-12 10:10:00,61.44,61.54,61.43,61.52,162700.0,46.5745,46.6503,46.5669,46.6351,162700.0
2007-07-12 10:15:00,61.53,61.55,61.41,61.47,67800.0,46.6427,46.6578,46.5517,46.5972,67800.0
2007-07-12 10:20:00,61.48,61.52,61.37,61.42,100100.0,46.6048,46.6351,46.5214,46.5593,100100.0
2007-07-12 10:25:00,61.42,61.45,61.38,61.41,115600.0,46.5593,46.582,46.529,46.5517,115600.0
2007-07-12 10:30:00,61.42,61.63,61.42,61.6,84800.0,46.5593,46.7185,46.5593,46.6957,84800.0
2007-07-12 10:35:00,61.59,61.64,61.43,61.44,102700.0,46.6882,46.7261,46.5669,46.5745,102700.0
2007-07-12 10:40:00,61.43,61.53,61.4,61.52,57200.0,46.5669,46.6427,46.5441,46.6351,57200.0
2007-07-12 10:45:00,61.52,61.57,61.49,61.55,76200.0,46.6351,46.673,46.6124,46.6578,76200.0
2007-07-12 10:50:00,61.57,61.69,61.51,61.68,95600.0,46.673,46.764,46.6275,46.7564,95600.0
2007-07-12 10:55:00,61.68,61.87,61.66,61.87,154600.0,46.7564,46.9004,46.7412,46.9004,154600.0
2007-07-12 11:00:00,61.85,61.96,61.78,61.81,166700.0,46.8853,46.9686,46.8322,46.8549,166700.0
2007-07-12 11:05:00,61.82,61.83,61.69,61.81,94400.0,46.8625,46.8701,46.764,46.8549,94400.0
2007-07-12 11:10:00,61.82,61.83,61.69,61.69,130000.0,46.8625,46.8701,46.764,46.764,130000.0
2007-07-12 11:15:00,61.69,61.85,61.69,61.81,63900.0,46.764,46.8853,46.764,46.8549,63900.0
2007-07-12 11:20:00,61.82,61.85,61.81,61.83,40700.0,46.8625,46.8853,46.8549,46.8701,40700.0
2007-07-12 11:25:00,61.84,61.94,61.83,61.93,52500.0,46.8777,46.9535,46.8701,46.9459,52500.0
2007-07-12 11:30:00,61.94,62.21,60.28,62.21,168500.0,46.9535,47.1581,45.6951,47.1581,168500.0
2007-07-12 11:35:00,62.22,62.32,62.2,62.31,95400.0,47.1657,47.2415,47.1506,47.234,95400.0
2007-07-12 11:40:00,62.31,62.38,62.3,62.36,116300.0,47.234,47.287,47.2264,47.2719,116300.0
2007-07-12 11:45:00,62.37,62.44,62.36,62.42,55900.0,47.2794,47.3325,47.2719,47.3173,55900.0
2007-07-12 11:50:00,62.43,62.44,62.38,62.4,72300.0,47.3249,47.3325,47.287,47.3022,72300.0
2007-07-12 11:55:00,62.4,62.49,62.4,62.43,77000.0,47.3022,47.3704,47.3022,47.3249,77000.0
2007-07-12 12:00:00,62.44,62.62,62.44,62.6,125500.0,47.3325,47.4689,47.3325,47.4538,125500.0
2007-07-12 12:05:00,62.61,62.65,62.58,62.6,107900.0,47.4614,47.4917,47.4386,47.4538,107900.0
2007-07-12 12:10:00,62.6,62.67,62.56,62.63,136600.0,47.4538,47.5068,47.4235,47.4765,136600.0
2007-07-12 12:15:00,62.63,62.69,62.6,62.63,66000.0,47.4765,47.522,47.4538,47.4765,66000.0
2007-07-12 12:20:00,62.63,62.67,62.62,62.65,70400.0,47.4765,47.5068,47.4689,47.4917,70400.0
2007-07-12 12:25:00,62.65,62.7,62.64,62.7,54000.0,47.4917,47.5296,47.4841,47.5296,54000.0
2007-07-12 12:30:00,62.69,62.83,62.66,62.81,122900.0,47.522,47.6281,47.4993,47.613,122900.0
2007-07-12 12:35:00,62.81,62.81,62.73,62.73,59700.0,47.613,47.613,47.5523,47.5523,59700.0
2007-07-12 12:40:00,62.74,62.77,62.72,62.76,139000.0,47.5599,47.5827,47.5448,47.5751,139000.0
2007-07-12 12:45:00,62.77,62.8,62.76,62.77,45800.0,47.5827,47.6054,47.5751,47.5827,45800.0
2007-07-12 12:50:00,62.77,62.81,62.76,62.8,51200.0,47.5827,47.613,47.5751,47.6054,51200.0
2007-07-12 12:55:00,62.8,62.82,62.76,62.79,165500.0,47.6054,47.6206,47.5751,47.5978,165500.0
2007-07-12 13:00:00,62.8,62.82,62.79,62.8,36400.0,47.6054,47.6206,47.5978,47.6054,36400.0
2007-07-12 13:05:00,62.8,62.8,62.66,62.71,106600.0,47.6054,47.6054,47.4993,47.5372,106600.0
2007-07-12 13:10:00,62.71,62.78,62.71,62.78,41500.0,47.5372,47.5902,47.5372,47.5902,41500.0
2007-07-12 13:15:00,62.79,62.89,62.78,62.83,91700.0,47.5978,47.6736,47.5902,47.6281,91700.0
2007-07-12 13:20:00,62.83,62.85,62.83,62.85,25500.0,47.6281,47.6433,47.6281,47.6433,25500.0
2007-07-12 13:25:00,62.85,62.88,62.84,62.84,76200.0,47.6433,47.666,47.6357,47.6357,76200.0
2007-07-12 13:30:00,62.84,62.86,62.82,62.86,51100.0,47.6357,47.6509,47.6206,47.6509,51100.0
2007-07-12 13:35:00,62.86,62.86,62.79,62.8,47600.0,47.6509,47.6509,47.5978,47.6054,47600.0
2007-07-12 13:40:00,62.81,62.89,62.8,62.87,72700.0,47.613,47.6736,47.6054,47.6585,72700.0
2007-07-12 13:45:00,62.88,62.89,62.83,62.83,39800.0,47.666,47.6736,47.6281,47.6281,39800.0
2007-07-12 13:50:00,62.83,62.83,62.78,62.78,44000.0,47.6281,47.6281,47.5902,47.5902,44000.0
2007-07-12 13:55:00,62.78,62.8,62.68,62.71,59000.0,47.5902,47.6054,47.5144,47.5372,59000.0
2007-07-12 14:00:00,62.7,62.75,62.68,62.69,34900.0,47.5296,47.5675,47.5144,47.522,34900.0
2007-07-12 14:05:00,62.7,62.71,62.62,62.68,61800.0,47.5296,47.5372,47.4689,47.5144,61800.0
2007-07-12 14:10:00,62.69,62.7,62.57,62.59,68000.0,47.522,47.5296,47.431,47.4462,68000.0
2007-07-12 14:15:00,62.58,62.61,62.53,62.54,49000.0,47.4386,47.4614,47.4007,47.4083,49000.0
2007-07-12 14:20:00,62.55,62.6,62.53,62.58,21500.0,47.4159,47.4538,47.4007,47.4386,21500.0
2007-07-12 14:25:00,62.59,62.65,62.56,62.62,66700.0,47.4462,47.4917,47.4235,47.4689,66700.0
2007-07-12 14:30:00,62.63,62.7,62.62,62.66,43300.0,47.4765,47.5296,47.4689,47.4993,43300.0
2007-07-12 14:35:00,62.66,62.66,62.61,62.64,41000.0,47.4993,47.4993,47.4614,47.4841,41000.0
2007-07-12 14:40:00,62.63,62.68,62.6,62.67,84300.0,47.4765,47.5144,47.4538,47.5068,84300.0
2007-07-12 14:45:00,62.67,62.75,62.67,62.74,50300.0,47.5068,47.5675,47.5068,47.5599,50300.0
2007-07-12 14:50:00,62.74,62.77,62.73,62.77,43500.0,47.5599,47.5827,47.5523,47.5827,43500.0
2007-07-12 14:55:00,62.76,62.92,62.76,62.89,125700.0,47.5751,47.6964,47.5751,47.6736,125700.0
2007-07-12 15:00:00,62.88,62.92,62.85,62.91,77400.0,47.666,47.6964,47.6433,47.6888,77400.0
2007-07-12 15:05:00,62.9,62.99,62.81,62.98,266400.0,47.6812,47.7494,47.613,47.7418,266400.0
2007-07-12 15:10:00,62.98,63.01,62.96,62.97,135100.0,47.7418,47.7646,47.7267,47.7343,135100.0
2007-07-12 15:15:00,62.97,63.0,62.94,62.98,140100.0,47.7343,47.757,47.7115,47.7418,140100.0
2007-07-12 15:20:00,62.98,63.01,62.96,63.0,210500.0,47.7418,47.7646,47.7267,47.757,210500.0
2007-07-12 15:25:00,62.99,63.0,62.93,62.99,197700.0,47.7494,47.757,47.7039,47.7494,197700.0
2007-07-12 15:30:00,62.99,63.02,62.93,62.93,294300.0,47.7494,47.7722,47.7039,47.7039,294300.0
2007-07-12 15:35:00,62.93,63.13,62.93,63.09,210400.0,47.7039,47.8556,47.7039,47.8252,210400.0
2007-07-12 15:40:00,63.09,63.22,63.09,63.18,249000.0,47.8252,47.9238,47.8252,47.8935,249000.0
2007-07-12 15:45:00,63.19,63.23,63.17,63.2,271000.0,47.901,47.9314,47.8859,47.9086,271000.0
2007-07-12 15:50:00,63.2,63.2,63.09,63.18,349500.0,47.9086,47.9086,47.8252,47.8935,349500.0
2007-07-12 15:55:00,63.18,63.39,63.15,63.39,517600.0,47.8935,48.0526,47.8707,48.0526,517600.0
2007-07-13 09:30:00,63.3,63.3,62.81,62.83,133000.0,47.9844,47.9844,47.613,47.6281,133000.0
2007-07-13 09:35:00,62.84,63.0,62.82,62.93,40500.0,47.6357,47.757,47.6206,47.7039,40500.0
2007-07-13 09:40:00,62.91,63.04,62.85,62.88,49700.0,47.6888,47.7873,47.6433,47.666,49700.0
2007-07-13 09:45:00,62.88,63.04,62.86,63.04,65100.0,47.666,47.7873,47.6509,47.7873,65100.0
2007-07-13 09:50:00,63.04,63.04,62.9,63.0,72700.0,47.7873,47.7873,47.6812,47.757,72700.0
2007-07-13 09:55:00,63.01,63.14,62.87,63.09,64100.0,47.7646,47.8631,47.6585,47.8252,64100.0
2007-07-13 10:00:00,63.12,63.37,63.12,63.21,71800.0,47.848,48.0375,47.848,47.9162,71800.0
2007-07-13 10:05:00,63.19,63.39,63.06,63.14,150900.0,47.901,48.0526,47.8025,47.8631,150900.0
2007-07-13 10:10:00,63.16,63.23,63.05,63.16,171100.0,47.8783,47.9314,47.7949,47.8783,171100.0
2007-07-13 10:15:00,63.16,63.16,63.05,63.06,38500.0,47.8783,47.8783,47.7949,47.8025,38500.0
2007-07-13 10:20:00,63.05,63.06,62.85,62.89,172500.0,47.7949,47.8025,47.6433,47.6736,172500.0
2007-07-13 10:25:00,62.89,62.92,62.77,62.86,131700.0,47.6736,47.6964,47.5827,47.6509,131700.0
2007-07-13 10:30:00,62.87,62.9,62.81,62.85,102900.0,47.6585,47.6812,47.613,47.6433,102900.0
2007-07-13 10:35:00,62.84,62.9,62.81,62.88,79200.0,47.6357,47.6812,47.613,47.666,79200.0
2007-07-13 10:40:00,62.88,62.95,62.83,62.94,86300.0,47.666,47.7191,47.6281,47.7115,86300.0
2007-07-13 10:45:00,62.95,63.0,62.94,62.97,51500.0,47.7191,47.757,47.7115,47.7343,51500.0
2007-07-13 10:50:00,62.97,63.07,62.95,63.04,54600.0,47.7343,47.8101,47.7191,47.7873,54600.0
2007-07-13 10:55:00,63.03,63.04,62.98,62.99,26600.0,47.7797,47.7873,47.7418,47.7494,26600.0
2007-07-13 11:00:00,63.0,63.02,62.93,62.96,43900.0,47.757,47.7722,47.7039,47.7267,43900.0
2007-07-13 11:05:00,62.97,62.99,62.91,62.94,88200.0,47.7343,47.7494,47.6888,47.7115,88200.0
2007-07-13 11:10:00,62.93,62.97,62.86,62.86,42700.0,47.7039,47.7343,47.6509,47.6509,42700.0
2007-07-13 11:15:00,62.86,62.87,62.81,62.85,42300.0,47.6509,47.6585,47.613,47.6433,42300.0
2007-07-13 11:20:00,62.85,62.9,62.85,62.87,27300.0,47.6433,47.6812,47.6433,47.6585,27300.0
2007-07-13 11:25:00,62.88,62.9,62.87,62.88,28800.0,47.666,47.6812,47.6585,47.666,28800.0
2007-07-13 11:30:00,62.88,62.9,62.84,62.85,54000.0,47.666,47.6812,47.6357,47.6433,54000.0
2007-07-13 11:35:00,62.85,62.89,62.81,62.85,27300.0,47.6433,47.6736,47.613,47.6433,27300.0
2007-07-13 11:40:00,62.85,62.86,62.82,62.85,22700.0,47.6433,47.6509,47.6206,47.6433,22700.0
2007-07-13 11:45:00,62.85,62.89,62.84,62.87,30900.0,47.6433,47.6736,47.6357,47.6585,30900.0
2007-07-13 11:50:00,62.85,62.86,62.8,62.85,52400.0,47.6433,47.6509,47.6054,47.6433,52400.0
2007-07-13 11:55:00,62.85,62.85,62.74,62.75,40000.0,47.6433,47.6433,47.5599,47.5675,40000.0
2007-07-13 12:00:00,62.75,62.81,62.74,62.8,66800.0,47.5675,47.613,47.5599,47.6054,66800.0
2007-07-13 12:05:00,62.8,62.81,62.63,62.63,95700.0,47.6054,47.613,47.4765,47.4765,95700.0
2007-07-13 12:10:00,62.63,62.64,62.57,62.62,84800.0,47.4765,47.4841,47.431,47.4689,84800.0
2007-07-13 12:15:00,62.63,62.63,62.55,62.55,43900.0,47.4765,47.4765,47.4159,47.4159,43900.0
2007-07-13 12:20:00,62.55,62.62,62.54,62.61,38400.0,47.4159,47.4689,47.4083,47.4614,38400.0
2007-07-13 12:25:00,62.61,62.62,62.57,62.58,43100.0,47.4614,47.4689,47.431,47.4386,43100.0
2007-07-13 12:30:00,62.56,62.6,62.56,62.56,46700.0,47.4235,47.4538,47.4235,47.4235,46700.0
2007-07-13 12:35:00,62.55,62.57,62.53,62.55,83700.0,47.4159,47.431,47.4007,47.4159,83700.0
2007-07-13 12:40:00,62.55,62.55,62.41,62.42,135800.0,47.4159,47.4159,47.3098,47.3173,135800.0
2007-07-13 12:45:00,62.42,62.44,62.31,62.38,83100.0,47.3173,47.3325,47.234,47.287,83100.0
2007-07-13 12:50:00,62.38,62.43,62.37,62.43,42700.0,47.287,47.3249,47.2794,47.3249,42700.0
2007-07-13 12:55:00,62.43,62.46,62.4,62.4,58300.0,47.3249,47.3477,47.3022,47.3022,58300.0
2007-07-13 13:00:00,62.4,62.41,62.33,62.4,82400.0,47.3022,47.3098,47.2491,47.3022,82400.0
2007-07-13 13:05:00,62.38,62.39,62.28,62.3,57400.0,47.287,47.2946,47.2112,47.2264,57400.0
2007-07-13 13:10:00,62.3,62.31,62.15,62.17,130200.0,47.2264,47.234,47.1127,47.1278,130200.0
2007-07-13 13:15:00,62.17,62.33,62.16,62.28,41900.0,47.1278,47.2491,47.1202,47.2112,41900.0
2007-07-13 13:20:00,62.28,62.46,62.28,62.46,60000.0,47.2112,47.3477,47.2112,47.3477,60000.0
2007-07-13 13:25:00,62.45,62.5,62.38,62.41,67800.0,47.3401,47.378,47.287,47.3098,67800.0
2007-07-13 13:30:00,62.4,62.48,62.38,62.47,33300.0,47.3022,47.3628,47.287,47.3552,33300.0
2007-07-13 13:35:00,62.47,62.53,62.46,62.52,35500.0,47.3552,47.4007,47.3477,47.3931,35500.0
2007-07-13 13:40:00,62.52,62.53,62.48,62.49,38700.0,47.3931,47.4007,47.3628,47.3704,38700.0
2007-07-13 13:45:00,62.5,62.64,62.49,62.62,124300.0,47.378,47.4841,47.3704,47.4689,124300.0
2007-07-13 13:50:00,62.6,62.63,62.58,62.58,50200.0,47.4538,47.4765,47.4386,47.4386,50200.0
2007-07-13 13:55:00,62.58,62.59,62.57,62.58,20200.0,47.4386,47.4462,47.431,47.4386,20200.0
2007-07-13 14:00:00,62.57,62.63,62.57,62.63,37200.0,47.431,47.4765,47.431,47.4765,37200.0
2007-07-13 14:05:00,62.63,62.66,62.58,62.61,65500.0,47.4765,47.4993,47.4386,47.4614,65500.0
2007-07-13 14:10:00,62.61,62.72,62.6,62.67,104500.0,47.4614,47.5448,47.4538,47.5068,104500.0
2007-07-13 14:15:00,62.66,62.71,62.63,62.64,31200.0,47.4993,47.5372,47.4765,47.4841,31200.0
2007-07-13 14:20:00,62.64,62.72,62.63,62.7,54200.0,47.4841,47.5448,47.4765,47.5296,54200.0
2007-07-13 14:25:00,62.69,62.69,62.63,62.65,40900.0,47.522,47.522,47.4765,47.4917,40900.0
2007-07-13 14:30:00,62.65,62.7,62.62,62.7,53400.0,47.4917,47.5296,47.4689,47.5296,53400.0
2007-07-13 14:35:00,62.71,62.72,62.67,62.68,134400.0,47.5372,47.5448,47.5068,47.5144,134400.0
2007-07-13 14:40:00,62.67,62.7,62.66,62.66,68900.0,47.5068,47.5296,47.4993,47.4993,68900.0
2007-07-13 14:45:00,62.67,62.69,62.62,62.66,69200.0,47.5068,47.522,47.4689,47.4993,69200.0
2007-07-13 14:50:00,62.66,62.91,62.65,62.91,155300.0,47.4993,47.6888,47.4917,47.6888,155300.0
2007-07-13 14:55:00,62.9,62.91,62.85,62.9,78400.0,47.6812,47.6888,47.6433,47.6812,78400.0
2007-07-13 15:00:00,62.89,62.9,62.83,62.89,122400.0,47.6736,47.6812,47.6281,47.6736,122400.0
2007-07-13 15:05:00,62.89,62.89,62.82,62.82,52300.0,47.6736,47.6736,47.6206,47.6206,52300.0
2007-07-13 15:10:00,62.81,62.85,62.76,62.77,64400.0,47.613,47.6433,47.5751,47.5827,64400.0
2007-07-13 15:15:00,62.77,62.78,62.67,62.73,99200.0,47.5827,47.5902,47.5068,47.5523,99200.0
2007-07-13 15:20:00,62.74,62.83,62.73,62.83,39400.0,47.5599,47.6281,47.5523,47.6281,39400.0
2007-07-13 15:25:00,62.83,62.92,62.8,62.92,80400.0,47.6281,47.6964,47.6054,47.6964,80400.0
2007-07-13 15:30:00,62.92,62.94,62.89,62.9,50000.0,47.6964,47.7115,47.6736,47.6812,50000.0
2007-07-13 15:35:00,62.9,62.9,62.86,62.88,41200.0,47.6812,47.6812,47.6509,47.666,41200.0
2007-07-13 15:40:00,62.88,62.9,62.85,62.87,53300.0,47.666,47.6812,47.6433,47.6585,53300.0
2007-07-13 15:45:00,62.86,62.87,62.62,62.74,172400.0,47.6509,47.6585,47.4689,47.5599,172400.0
2007-07-13 15:50:00,62.75,62.8,62.74,62.76,102500.0,47.5675,47.6054,47.5599,47.5751,102500.0
2007-07-13 15:55:00,62.75,62.83,62.75,62.8,198200.0,47.5675,47.6281,47.5675,47.6054,198200.0
2007-07-16 09:30:00,62.53,62.72,62.05,62.08,205700.0,47.4007,47.5448,47.0369,47.0596,205700.0
2007-07-16 09:35:00,62.05,62.21,61.93,61.96,161600.0,47.0369,47.1581,46.9459,46.9686,161600.0
2007-07-16 09:40:00,61.95,62.05,61.9,62.02,122000.0,46.9611,47.0369,46.9232,47.0141,122000.0
2007-07-16 09:45:00,62.03,62.15,61.99,62.1,146200.0,47.0217,47.1127,46.9914,47.0748,146200.0
2007-07-16 09:50:00,62.1,62.14,62.05,62.09,127400.0,47.0748,47.1051,47.0369,47.0672,127400.0
2007-07-16 09:55:00,62.09,62.24,62.08,62.23,70300.0,47.0672,47.1809,47.0596,47.1733,70300.0
2007-07-16 10:00:00,62.22,62.23,62.12,62.17,38300.0,47.1657,47.1733,47.0899,47.1278,38300.0
2007-07-16 10:05:00,62.16,62.32,62.14,62.28,60500.0,47.1202,47.2415,47.1051,47.2112,60500.0
2007-07-16 10:10:00,62.29,62.31,62.17,62.17,51300.0,47.2188,47.234,47.1278,47.1278,51300.0
2007-07-16 10:15:00,62.2,62.22,62.08,62.17,69800.0,47.1506,47.1657,47.0596,47.1278,69800.0
2007-07-16 10:20:00,62.17,62.21,62.14,62.21,48100.0,47.1278,47.1581,47.1051,47.1581,48100.0
2007-07-16 10:25:00,62.2,62.22,62.18,62.2,44700.0,47.1506,47.1657,47.1354,47.1506,44700.0
2007-07-16 10:30:00,62.2,62.32,62.19,62.27,42700.0,47.1506,47.2415,47.143,47.2036,42700.0
2007-07-16 10:35:00,62.29,62.29,62.21,62.21,35400.0,47.2188,47.2188,47.1581,47.1581,35400.0
2007-07-16 10:40:00,62.22,62.24,62.18,62.21,27900.0,47.1657,47.1809,47.1354,47.1581,27900.0
2007-07-16 10:45:00,62.2,62.25,62.16,62.16,56600.0,47.1506,47.1885,47.1202,47.1202,56600.0
2007-07-16 10:50:00,62.16,62.22,62.1,62.22,55200.0,47.1202,47.1657,47.0748,47.1657,55200.0
2007-07-16 10:55:00,62.22,62.23,62.17,62.2,46500.0,47.1657,47.1733,47.1278,47.1506,46500.0
2007-07-16 11:00:00,62.18,62.19,62.11,62.19,30200.0,47.1354,47.143,47.0823,47.143,30200.0
2007-07-16 11:05:00,62.19,62.22,62.17,62.2,29200.0,47.143,47.1657,47.1278,47.1506,29200.0
2007-07-16 11:10:00,62.22,62.22,62.16,62.2,26600.0,47.1657,47.1657,47.1202,47.1506,26600.0
2007-07-16 11:15:00,62.2,62.24,62.18,62.24,45800.0,47.1506,47.1809,47.1354,47.1809,45800.0
2007-07-16 11:20:00,62.22,62.34,62.22,62.34,138900.0,47.1657,47.2567,47.1657,47.2567,138900.0
2007-07-16 11:25:00,62.34,62.35,62.24,62.27,50300.0,47.2567,47.2643,47.1809,47.2036,50300.0
2007-07-16 11:30:00,62.27,62.3,62.25,62.27,116800.0,47.2036,47.2264,47.1885,47.2036,116800.0
2007-07-16 11:35:00,62.28,62.36,62.27,62.31,58400.0,47.2112,47.2719,47.2036,47.234,58400.0
2007-07-16 11:40:00,62.3,62.38,62.28,62.34,37400.0,47.2264,47.287,47.2112,47.2567,37400.0
2007-07-16 11:45:00,62.35,62.37,62.29,62.31,37200.0,47.2643,47.2794,47.2188,47.234,37200.0
2007-07-16 11:50:00,62.31,62.39,62.31,62.33,24600.0,47.234,47.2946,47.234,47.2491,24600.0
2007-07-16 11:55:00,62.34,62.43,62.33,62.42,28400.0,47.2567,47.3249,47.2491,47.3173,28400.0
2007-07-16 12:00:00,62.42,62.42,62.31,62.33,22400.0,47.3173,47.3173,47.234,47.2491,22400.0
2007-07-16 12:05:00,62.34,62.37,62.33,62.36,14200.0,47.2567,47.2794,47.2491,47.2719,14200.0
2007-07-16 12:10:00,62.37,62.41,62.36,62.38,20900.0,47.2794,47.3098,47.2719,47.287,20900.0
2007-07-16 12:15:00,62.39,62.39,62.29,62.32,32400.0,47.2946,47.2946,47.2188,47.2415,32400.0
2007-07-16 12:20:00,62.34,62.38,62.32,62.34,15100.0,47.2567,47.287,47.2415,47.2567,15100.0
2007-07-16 12:25:00,62.34,62.35,62.3,62.34,16600.0,47.2567,47.2643,47.2264,47.2567,16600.0
2007-07-16 12:30:00,62.34,62.39,62.34,62.34,18400.0,47.2567,47.2946,47.2567,47.2567,18400.0
2007-07-16 12:35:00,62.36,62.39,62.34,62.39,19800.0,47.2719,47.2946,47.2567,47.2946,19800.0
2007-07-16 12:40:00,62.39,62.45,62.38,62.43,62600.0,47.2946,47.3401,47.287,47.3249,62600.0
2007-07-16 12:45:00,62.43,62.43,62.32,62.33,82600.0,47.3249,47.3249,47.2415,47.2491,82600.0
2007-07-16 12:50:00,62.34,62.35,62.32,62.35,48800.0,47.2567,47.2643,47.2415,47.2643,48800.0
2007-07-16 12:55:00,62.35,62.39,62.34,62.37,10200.0,47.2643,47.2946,47.2567,47.2794,10200.0
2007-07-16 13:00:00,62.37,62.4,62.37,62.4,9300.0,47.2794,47.3022,47.2794,47.3022,9300.0
2007-07-16 13:05:00,62.4,62.41,62.26,62.26,74500.0,47.3022,47.3098,47.1961,47.1961,74500.0
2007-07-16 13:10:00,62.26,62.28,62.14,62.16,60000.0,47.1961,47.2112,47.1051,47.1202,60000.0
2007-07-16 13:15:00,62.15,62.19,62.07,62.09,65400.0,47.1127,47.143,47.052,47.0672,65400.0
2007-07-16 13:20:00,62.09,62.18,61.92,62.04,115500.0,47.0672,47.1354,46.9383,47.0293,115500.0
2007-07-16 13:25:00,62.05,62.08,62.01,62.03,38300.0,47.0369,47.0596,47.0065,47.0217,38300.0
2007-07-16 13:30:00,62.04,62.15,61.98,62.03,104200.0,47.0293,47.1127,46.9838,47.0217,104200.0
2007-07-16 13:35:00,62.04,62.1,61.98,62.07,71300.0,47.0293,47.0748,46.9838,47.052,71300.0
2007-07-16 13:40:00,62.09,62.17,62.08,62.16,28300.0,47.0672,47.1278,47.0596,47.1202,28300.0
2007-07-16 13:45:00,62.17,62.2,62.16,62.17,41200.0,47.1278,47.1506,47.1202,47.1278,41200.0
2007-07-16 13:50:00,62.17,62.17,62.01,62.06,77900.0,47.1278,47.1278,47.0065,47.0444,77900.0
2007-07-16 13:55:00,62.04,62.05,61.9,62.03,69600.0,47.0293,47.0369,46.9232,47.0217,69600.0
2007-07-16 14:00:00,62.02,62.04,61.98,62.03,59400.0,47.0141,47.0293,46.9838,47.0217,59400.0
2007-07-16 14:05:00,62.02,62.11,62.01,62.09,23700.0,47.0141,47.0823,47.0065,47.0672,23700.0
2007-07-16 14:10:00,62.09,62.11,62.03,62.05,35600.0,47.0672,47.0823,47.0217,47.0369,35600.0
2007-07-16 14:15:00,62.05,62.11,62.05,62.06,37400.0,47.0369,47.0823,47.0369,47.0444,37400.0
2007-07-16 14:20:00,62.06,62.12,62.05,62.1,25800.0,47.0444,47.0899,47.0369,47.0748,25800.0
2007-07-16 14:25:00,62.11,62.16,62.1,62.16,15100.0,47.0823,47.1202,47.0748,47.1202,15100.0
2007-07-16 14:30:00,62.15,62.16,62.11,62.11,26600.0,47.1127,47.1202,47.0823,47.0823,26600.0
2007-07-16 14:35:00,62.12,62.13,62.03,62.08,45900.0,47.0899,47.0975,47.0217,47.0596,45900.0
2007-07-16 14:40:00,62.08,62.19,62.08,62.11,38700.0,47.0596,47.143,47.0596,47.0823,38700.0
2007-07-16 14:45:00,62.11,62.11,61.99,62.08,76300.0,47.0823,47.0823,46.9914,47.0596,76300.0
2007-07-16 14:50:00,62.09,62.09,61.98,62.03,65400.0,47.0672,47.0672,46.9838,47.0217,65400.0
2007-07-16 14:55:00,62.03,62.1,62.01,62.1,64400.0,47.0217,47.0748,47.0065,47.0748,64400.0
2007-07-16 15:00:00,62.1,62.1,61.98,62.01,92800.0,47.0748,47.0748,46.9838,47.0065,92800.0
2007-07-16 15:05:00,62.0,62.02,61.97,62.02,49300.0,46.999,47.0141,46.9762,47.0141,49300.0
2007-07-16 15:10:00,62.01,62.03,61.97,61.99,71600.0,47.0065,47.0217,46.9762,46.9914,71600.0
2007-07-16 15:15:00,61.99,62.01,61.97,61.99,86400.0,46.9914,47.0065,46.9762,46.9914,86400.0
2007-07-16 15:20:00,62.0,62.04,61.98,61.99,66400.0,46.999,47.0293,46.9838,46.9914,66400.0
2007-07-16 15:25:00,61.99,62.03,61.97,61.98,106300.0,46.9914,47.0217,46.9762,46.9838,106300.0
2007-07-16 15:30:00,61.98,61.98,61.92,61.94,88500.0,46.9838,46.9838,46.9383,46.9535,88500.0
2007-07-16 15:35:00,61.94,61.99,61.91,61.92,55100.0,46.9535,46.9914,46.9307,46.9383,55100.0
2007-07-16 15:40:00,61.91,61.95,61.86,61.93,89600.0,46.9307,46.9611,46.8928,46.9459,89600.0
2007-07-16 15:45:00,61.92,61.93,61.89,61.9,131800.0,46.9383,46.9459,46.9156,46.9232,131800.0
2007-07-16 15:50:00,61.9,61.97,61.88,61.93,138500.0,46.9232,46.9762,46.908,46.9459,138500.0
2007-07-16 15:55:00,61.92,61.96,61.88,61.89,96100.0,46.9383,46.9686,46.908,46.9156,96100.0
2007-07-17 09:30:00,63.2,63.3,63.1,63.19,20300.0,47.9086,47.9844,47.8328,47.901,20300.0
2007-07-17 09:35:00,63.18,63.8,63.18,63.7,348000.0,47.8935,48.3634,47.8935,48.2876,348000.0
2007-07-17 09:40:00,63.7,64.14,63.62,64.12,433800.0,48.2876,48.6212,48.227,48.606,433800.0
2007-07-17 09:45:00,64.11,64.38,64.07,64.2,359400.0,48.5984,48.8031,48.5681,48.6667,359400.0
2007-07-17 09:50:00,64.21,64.4,64.19,64.2,248300.0,48.6742,48.8183,48.6591,48.6667,248300.0
2007-07-17 09:55:00,64.2,64.35,64.12,64.33,282200.0,48.6667,48.7804,48.606,48.7652,282200.0
2007-07-17 10:00:00,64.34,64.46,64.25,64.45,200800.0,48.7728,48.8638,48.7046,48.8562,200800.0
2007-07-17 10:05:00,64.45,64.59,64.29,64.37,287900.0,48.8562,48.9623,48.7349,48.7955,287900.0
2007-07-17 10:10:00,64.37,64.37,64.11,64.11,228100.0,48.7955,48.7955,48.5984,48.5984,228100.0
2007-07-17 10:15:00,64.12,64.4,64.11,64.28,167600.0,48.606,48.8183,48.5984,48.7273,167600.0
2007-07-17 10:20:00,64.28,64.31,64.24,64.27,83900.0,48.7273,48.75,48.697,48.7197,83900.0
2007-07-17 10:25:00,64.27,64.52,64.27,64.49,146200.0,48.7197,48.9092,48.7197,48.8865,146200.0
2007-07-17 10:30:00,64.48,64.62,64.42,64.62,138900.0,48.8789,48.985,48.8334,48.985,138900.0
2007-07-17 10:35:00,64.63,64.71,64.43,64.55,187400.0,48.9926,49.0533,48.841,48.932,187400.0
2007-07-17 10:40:00,64.55,64.58,64.42,64.46,125200.0,48.932,48.9547,48.8334,48.8638,125200.0
2007-07-17 10:45:00,64.45,64.53,64.42,64.5,131400.0,48.8562,48.9168,48.8334,48.8941,131400.0
2007-07-17 10:50:00,64.52,64.61,64.48,64.6,82500.0,48.9092,48.9775,48.8789,48.9699,82500.0
2007-07-17 10:55:00,64.59,64.78,64.59,64.71,151900.0,48.9623,49.1063,48.9623,49.0533,151900.0
2007-07-17 11:00:00,64.71,64.88,64.66,64.85,211700.0,49.0533,49.1821,49.0154,49.1594,211700.0
2007-07-17 11:05:00,64.86,64.95,64.79,64.91,198200.0,49.167,49.2352,49.1139,49.2049,198200.0
2007-07-17 11:10:00,64.91,64.93,64.74,64.82,128500.0,49.2049,49.22,49.076,49.1367,128500.0
2007-07-17 11:15:00,64.82,64.88,64.76,64.85,86900.0,49.1367,49.1821,49.0912,49.1594,86900.0
2007-07-17 11:20:00,64.84,64.91,64.77,64.84,90000.0,49.1518,49.2049,49.0988,49.1518,90000.0
2007-07-17 11:25:00,64.83,64.93,64.79,64.87,94900.0,49.1442,49.22,49.1139,49.1746,94900.0
2007-07-17 11:30:00,64.87,64.87,64.7,64.79,167400.0,49.1746,49.1746,49.0457,49.1139,167400.0
2007-07-17 11:35:00,64.8,64.84,64.78,64.79,61800.0,49.1215,49.1518,49.1063,49.1139,61800.0
2007-07-17 11:40:00,64.79,64.88,64.79,64.84,61000.0,49.1139,49.1821,49.1139,49.1518,61000.0
2007-07-17 11:45:00,64.83,64.85,64.74,64.79,262400.0,49.1442,49.1594,49.076,49.1139,262400.0
2007-07-17 11:50:00,64.79,64.87,64.47,64.81,163700.0,49.1139,49.1746,48.8713,49.1291,163700.0
2007-07-17 11:55:00,64.81,64.81,64.76,64.78,38500.0,49.1291,49.1291,49.0912,49.1063,38500.0
2007-07-17 12:00:00,64.76,64.78,64.7,64.74,54400.0,49.0912,49.1063,49.0457,49.076,54400.0
2007-07-17 12:05:00,64.75,64.78,64.73,64.74,38300.0,49.0836,49.1063,49.0684,49.076,38300.0
2007-07-17 12:10:00,64.74,64.79,64.73,64.74,47900.0,49.076,49.1139,49.0684,49.076,47900.0
2007-07-17 12:15:00,64.74,64.75,64.67,64.71,93300.0,49.076,49.0836,49.0229,49.0533,93300.0
2007-07-17 12:20:00,64.7,64.76,64.69,64.71,38700.0,49.0457,49.0912,49.0381,49.0533,38700.0
2007-07-17 12:25:00,64.7,64.71,64.67,64.68,75100.0,49.0457,49.0533,49.0229,49.0305,75100.0
2007-07-17 12:30:00,64.68,64.7,64.63,64.67,108300.0,49.0305,49.0457,48.9926,49.0229,108300.0
2007-07-17 12:35:00,64.67,64.68,64.56,64.56,83600.0,49.0229,49.0305,48.9396,48.9396,83600.0
2007-07-17 12:40:00,64.55,64.58,64.51,64.58,69300.0,48.932,48.9547,48.9017,48.9547,69300.0
2007-07-17 12:45:00,64.58,64.59,64.52,64.55,51100.0,48.9547,48.9623,48.9092,48.932,51100.0
2007-07-17 12:50:00,64.56,64.56,64.51,64.52,122500.0,48.9396,48.9396,48.9017,48.9092,122500.0
2007-07-17 12:55:00,64.52,64.57,64.5,64.5,68800.0,48.9092,48.9471,48.8941,48.8941,68800.0
2007-07-17 13:00:00,64.51,64.55,64.42,64.52,146500.0,48.9017,48.932,48.8334,48.9092,146500.0
2007-07-17 13:05:00,64.53,64.62,64.53,64.62,60100.0,48.9168,48.985,48.9168,48.985,60100.0
2007-07-17 13:10:00,64.62,64.67,64.59,64.62,56300.0,48.985,49.0229,48.9623,48.985,56300.0
2007-07-17 13:15:00,64.62,64.73,64.6,64.73,48900.0,48.985,49.0684,48.9699,49.0684,48900.0
2007-07-17 13:20:00,64.74,64.75,64.7,64.7,63200.0,49.076,49.0836,49.0457,49.0457,63200.0
2007-07-17 13:25:00,64.7,64.73,64.61,64.62,102300.0,49.0457,49.0684,48.9775,48.985,102300.0
2007-07-17 13:30:00,64.63,64.67,64.62,64.67,38700.0,48.9926,49.0229,48.985,49.0229,38700.0
2007-07-17 13:35:00,64.67,64.72,64.64,64.72,51500.0,49.0229,49.0608,49.0002,49.0608,51500.0
2007-07-17 13:40:00,64.72,64.74,64.65,64.7,105400.0,49.0608,49.076,49.0078,49.0457,105400.0
2007-07-17 13:45:00,64.7,64.77,64.65,64.7,62100.0,49.0457,49.0988,49.0078,49.0457,62100.0
2007-07-17 13:50:00,64.7,64.74,64.47,64.69,97400.0,49.0457,49.076,48.8713,49.0381,97400.0
2007-07-17 13:55:00,64.68,64.72,64.62,64.68,100500.0,49.0305,49.0608,48.985,49.0305,100500.0
2007-07-17 14:00:00,64.7,64.76,64.65,64.72,44400.0,49.0457,49.0912,49.0078,49.0608,44400.0
2007-07-17 14:05:00,64.73,64.75,64.69,64.7,59100.0,49.0684,49.0836,49.0381,49.0457,59100.0
2007-07-17 14:10:00,64.7,64.82,64.7,64.82,43200.0,49.0457,49.1367,49.0457,49.1367,43200.0
2007-07-17 14:15:00,64.82,64.84,64.78,64.82,61700.0,49.1367,49.1518,49.1063,49.1367,61700.0
2007-07-17 14:20:00,64.81,64.84,64.77,64.79,60100.0,49.1291,49.1518,49.0988,49.1139,60100.0
2007-07-17 14:25:00,64.79,64.79,64.74,64.78,115300.0,49.1139,49.1139,49.076,49.1063,115300.0
2007-07-17 14:30:00,64.78,64.85,64.77,64.8,67800.0,49.1063,49.1594,49.0988,49.1215,67800.0
2007-07-17 14:35:00,64.82,64.82,64.78,64.79,48600.0,49.1367,49.1367,49.1063,49.1139,48600.0
2007-07-17 14:40:00,64.79,64.82,64.77,64.78,48800.0,49.1139,49.1367,49.0988,49.1063,48800.0
2007-07-17 14:45:00,64.79,64.79,64.65,64.71,72100.0,49.1139,49.1139,49.0078,49.0533,72100.0
2007-07-17 14:50:00,64.72,64.74,64.69,64.73,48700.0,49.0608,49.076,49.0381,49.0684,48700.0
2007-07-17 14:55:00,64.73,64.81,64.72,64.79,59800.0,49.0684,49.1291,49.0608,49.1139,59800.0
2007-07-17 15:00:00,64.79,64.79,64.69,64.71,64200.0,49.1139,49.1139,49.0381,49.0533,64200.0
2007-07-17 15:05:00,64.71,64.75,64.69,64.72,121700.0,49.0533,49.0836,49.0381,49.0608,121700.0
2007-07-17 15:10:00,64.72,64.74,64.71,64.72,90400.0,49.0608,49.076,49.0533,49.0608,90400.0
2007-07-17 15:15:00,64.71,64.76,64.69,64.75,48800.0,49.0533,49.0912,49.0381,49.0836,48800.0
2007-07-17 15:20:00,64.76,64.78,64.71,64.76,149100.0,49.0912,49.1063,49.0533,49.0912,149100.0
2007-07-17 15:25:00,64.75,64.9,64.71,64.87,205500.0,49.0836,49.1973,49.0533,49.1746,205500.0
2007-07-17 15:30:00,64.87,64.9,64.81,64.86,220200.0,49.1746,49.1973,49.1291,49.167,220200.0
2007-07-17 15:35:00,64.86,64.88,64.83,64.84,162700.0,49.167,49.1821,49.1442,49.1518,162700.0
2007-07-17 15:40:00,64.84,64.84,64.73,64.76,254500.0,49.1518,49.1518,49.0684,49.0912,254500.0
2007-07-17 15:45:00,64.76,64.89,64.75,64.89,261000.0,49.0912,49.1897,49.0836,49.1897,261000.0
2007-07-17 15:50:00,64.89,64.9,64.83,64.84,278900.0,49.1897,49.1973,49.1442,49.1518,278900.0
2007-07-17 15:55:00,64.84,64.86,64.72,64.8,523000.0,49.1518,49.167,49.0608,49.1215,523000.0
2007-07-18 09:30:00,64.1,64.64,64.03,64.37,168800.0,48.5909,49.0002,48.5378,48.7955,168800.0
2007-07-18 09:35:00,64.4,64.51,64.22,64.43,61300.0,48.8183,48.9017,48.6818,48.841,61300.0
2007-07-18 09:40:00,64.44,64.8,64.44,64.76,83600.0,48.8486,49.1215,48.8486,49.0912,83600.0
2007-07-18 09:45:00,64.76,64.99,64.72,64.94,107600.0,49.0912,49.2655,49.0608,49.2276,107600.0
2007-07-18 09:50:00,64.95,64.95,64.79,64.8,150600.0,49.2352,49.2352,49.1139,49.1215,150600.0
2007-07-18 09:55:00,64.82,64.88,64.79,64.85,96200.0,49.1367,49.1821,49.1139,49.1594,96200.0
2007-07-18 10:00:00,64.84,64.91,64.65,64.7,183300.0,49.1518,49.2049,49.0078,49.0457,183300.0
2007-07-18 10:05:00,64.7,64.77,64.49,64.56,164800.0,49.0457,49.0988,48.8865,48.9396,164800.0
2007-07-18 10:10:00,64.52,64.57,64.44,64.52,256500.0,48.9092,48.9471,48.8486,48.9092,256500.0
2007-07-18 10:15:00,64.52,64.58,64.48,64.53,151100.0,48.9092,48.9547,48.8789,48.9168,151100.0
2007-07-18 10:20:00,64.53,64.55,64.46,64.5,127600.0,48.9168,48.932,48.8638,48.8941,127600.0
2007-07-18 10:25:00,64.51,64.6,64.5,64.57,333800.0,48.9017,48.9699,48.8941,48.9471,333800.0
2007-07-18 10:30:00,64.56,64.64,64.48,64.51,119100.0,48.9396,49.0002,48.8789,48.9017,119100.0
2007-07-18 10:35:00,64.51,64.67,64.31,64.37,155600.0,48.9017,49.0229,48.75,48.7955,155600.0
2007-07-18 10:40:00,64.37,64.42,64.33,64.37,57800.0,48.7955,48.8334,48.7652,48.7955,57800.0
2007-07-18 10:45:00,64.37,64.37,64.12,64.15,185500.0,48.7955,48.7955,48.606,48.6288,185500.0
2007-07-18 10:50:00,64.15,64.2,64.08,64.2,88500.0,48.6288,48.6667,48.5757,48.6667,88500.0
2007-07-18 10:55:00,64.2,64.49,64.19,64.48,155100.0,48.6667,48.8865,48.6591,48.8789,155100.0
2007-07-18 11:00:00,64.48,64.51,64.45,64.49,146700.0,48.8789,48.9017,48.8562,48.8865,146700.0
2007-07-18 11:05:00,64.49,64.54,64.47,64.53,108800.0,48.8865,48.9244,48.8713,48.9168,108800.0
2007-07-18 11:10:00,64.53,64.59,64.43,64.57,97000.0,48.9168,48.9623,48.841,48.9471,97000.0
2007-07-18 11:15:00,64.55,64.63,64.55,64.63,85700.0,48.932,48.9926,48.932,48.9926,85700.0
2007-07-18 11:20:00,64.62,64.7,64.62,64.68,83100.0,48.985,49.0457,48.985,49.0305,83100.0
2007-07-18 11:25:00,64.69,64.75,64.62,64.73,86700.0,49.0381,49.0836,48.985,49.0684,86700.0
2007-07-18 11:30:00,64.72,64.76,64.6,64.68,73200.0,49.0608,49.0912,48.9699,49.0305,73200.0
2007-07-18 11:35:00,64.68,64.75,64.49,64.68,134100.0,49.0305,49.0836,48.8865,49.0305,134100.0
2007-07-18 11:40:00,64.68,64.75,64.62,64.7,69500.0,49.0305,49.0836,48.985,49.0457,69500.0
2007-07-18 11:45:00,64.7,64.74,64.64,64.65,55400.0,49.0457,49.076,49.0002,49.0078,55400.0
2007-07-18 11:50:00,64.65,64.71,64.6,64.64,61600.0,49.0078,49.0533,48.9699,49.0002,61600.0
2007-07-18 11:55:00,64.64,64.71,64.58,64.6,40300.0,49.0002,49.0533,48.9547,48.9699,40300.0
2007-07-18 12:00:00,64.6,64.72,64.54,64.61,67000.0,48.9699,49.0608,48.9244,48.9775,67000.0
2007-07-18 12:05:00,64.61,64.65,64.54,64.55,41100.0,48.9775,49.0078,48.9244,48.932,41100.0
2007-07-18 12:10:00,64.55,64.65,64.54,64.55,47100.0,48.932,49.0078,48.9244,48.932,47100.0
2007-07-18 12:15:00,64.55,64.61,64.37,64.37,81400.0,48.932,48.9775,48.7955,48.7955,81400.0
2007-07-18 12:20:00,64.38,64.45,64.32,64.34,89900.0,48.8031,48.8562,48.7576,48.7728,89900.0
2007-07-18 12:25:00,64.34,64.47,64.32,64.45,58200.0,48.7728,48.8713,48.7576,48.8562,58200.0
2007-07-18 12:30:00,64.45,64.6,64.4,64.56,60500.0,48.8562,48.9699,48.8183,48.9396,60500.0
2007-07-18 12:35:00,64.56,64.6,64.46,64.5,33800.0,48.9396,48.9699,48.8638,48.8941,33800.0
2007-07-18 12:40:00,64.49,64.51,64.44,64.47,28100.0,48.8865,48.9017,48.8486,48.8713,28100.0
2007-07-18 12:45:00,64.47,64.66,64.47,64.66,44100.0,48.8713,49.0154,48.8713,49.0154,44100.0
2007-07-18 12:50:00,64.66,64.67,64.53,64.57,49100.0,49.0154,49.0229,48.9168,48.9471,49100.0
2007-07-18 12:55:00,64.57,64.61,64.55,64.6,46100.0,48.9471,48.9775,48.932,48.9699,46100.0
2007-07-18 13:00:00,64.6,64.62,64.55,64.57,38700.0,48.9699,48.985,48.932,48.9471,38700.0
2007-07-18 13:05:00,64.57,64.63,64.53,64.62,85500.0,48.9471,48.9926,48.9168,48.985,85500.0
2007-07-18 13:10:00,64.62,64.66,64.5,64.65,80000.0,48.985,49.0154,48.8941,49.0078,80000.0
2007-07-18 13:15:00,64.65,64.8,64.65,64.8,84800.0,49.0078,49.1215,49.0078,49.1215,84800.0
2007-07-18 13:20:00,64.8,64.91,64.8,64.9,118000.0,49.1215,49.2049,49.1215,49.1973,118000.0
2007-07-18 13:25:00,64.9,64.95,64.86,64.87,58400.0,49.1973,49.2352,49.167,49.1746,58400.0
2007-07-18 13:30:00,64.87,64.97,64.83,64.95,74400.0,49.1746,49.2504,49.1442,49.2352,74400.0
2007-07-18 13:35:00,64.95,65.0,64.94,64.99,87300.0,49.2352,49.2731,49.2276,49.2655,87300.0
2007-07-18 13:40:00,64.99,65.0,64.96,65.0,131200.0,49.2655,49.2731,49.2428,49.2731,131200.0
2007-07-18 13:45:00,65.0,65.0,64.84,64.9,251700.0,49.2731,49.2731,49.1518,49.1973,251700.0
2007-07-18 13:50:00,64.89,64.94,64.71,64.77,90900.0,49.1897,49.2276,49.0533,49.0988,90900.0
2007-07-18 13:55:00,64.77,64.85,64.7,64.78,66500.0,49.0988,49.1594,49.0457,49.1063,66500.0
2007-07-18 14:00:00,64.77,64.82,64.75,64.82,28500.0,49.0988,49.1367,49.0836,49.1367,28500.0
2007-07-18 14:05:00,64.82,64.82,64.74,64.75,47000.0,49.1367,49.1367,49.076,49.0836,47000.0
2007-07-18 14:10:00,64.75,64.82,64.67,64.68,54000.0,49.0836,49.1367,49.0229,49.0305,54000.0
2007-07-18 14:15:00,64.68,64.68,64.49,64.49,136600.0,49.0305,49.0305,48.8865,48.8865,136600.0
2007-07-18 14:20:00,64.5,64.51,64.42,64.46,72600.0,48.8941,48.9017,48.8334,48.8638,72600.0
2007-07-18 14:25:00,64.46,64.46,64.41,64.41,68500.0,48.8638,48.8638,48.8259,48.8259,68500.0
2007-07-18 14:30:00,64.42,64.48,64.34,64.46,98300.0,48.8334,48.8789,48.7728,48.8638,98300.0
2007-07-18 14:35:00,64.47,64.53,64.45,64.51,79100.0,48.8713,48.9168,48.8562,48.9017,79100.0
2007-07-18 14:40:00,64.51,64.54,64.36,64.42,106800.0,48.9017,48.9244,48.788,48.8334,106800.0
2007-07-18 14:45:00,64.4,64.49,64.4,64.47,62500.0,48.8183,48.8865,48.8183,48.8713,62500.0
2007-07-18 14:50:00,64.46,64.82,64.43,64.55,150000.0,48.8638,49.1367,48.841,48.932,150000.0
2007-07-18 14:55:00,64.55,64.74,64.52,64.68,98200.0,48.932,49.076,48.9092,49.0305,98200.0
2007-07-18 15:00:00,64.68,64.68,64.58,64.61,42700.0,49.0305,49.0305,48.9547,48.9775,42700.0
2007-07-18 15:05:00,64.6,64.66,64.58,64.6,50100.0,48.9699,49.0154,48.9547,48.9699,50100.0
2007-07-18 15:10:00,64.6,64.71,64.59,64.66,81900.0,48.9699,49.0533,48.9623,49.0154,81900.0
2007-07-18 15:15:00,64.67,64.69,64.61,64.64,56400.0,49.0229,49.0381,48.9775,49.0002,56400.0
2007-07-18 15:20:00,64.64,64.67,64.56,64.65,136900.0,49.0002,49.0229,48.9396,49.0078,136900.0
2007-07-18 15:25:00,64.65,64.75,64.63,64.63,75200.0,49.0078,49.0836,48.9926,48.9926,75200.0
2007-07-18 15:30:00,64.63,64.71,64.61,64.65,155500.0,48.9926,49.0533,48.9775,49.0078,155500.0
2007-07-18 15:35:00,64.66,64.79,64.65,64.69,195600.0,49.0154,49.1139,49.0078,49.0381,195600.0
2007-07-18 15:40:00,64.68,64.7,64.59,64.69,153000.0,49.0305,49.0457,48.9623,49.0381,153000.0
2007-07-18 15:45:00,64.69,64.91,64.67,64.9,187500.0,49.0381,49.2049,49.0229,49.1973,187500.0
2007-07-18 15:50:00,64.9,65.09,64.9,65.07,230100.0,49.1973,49.3413,49.1973,49.3262,230100.0
2007-07-18 15:55:00,65.07,65.27,65.04,65.12,368000.0,49.3262,49.4778,49.3034,49.3641,368000.0
2007-07-19 09:30:00,65.18,65.88,65.18,65.33,2200.0,49.4095,49.9402,49.4095,49.5233,2200.0
2007-07-19 09:35:00,65.49,65.6,65.37,65.46,169200.0,49.6445,49.7279,49.5536,49.6218,169200.0
2007-07-19 09:40:00,65.48,65.61,65.47,65.57,117300.0,49.637,49.7355,49.6294,49.7052,117300.0
2007-07-19 09:45:00,65.58,65.69,65.55,65.67,158900.0,49.7128,49.7962,49.69,49.781,158900.0
2007-07-19 09:50:00,65.68,65.79,65.25,65.76,128600.0,49.7886,49.872,49.4626,49.8492,128600.0
2007-07-19 09:55:00,65.76,65.86,65.72,65.85,241000.0,49.8492,49.925,49.8189,49.9174,241000.0
2007-07-19 10:00:00,65.84,65.89,65.69,65.79,115900.0,49.9099,49.9478,49.7962,49.872,115900.0
2007-07-19 10:05:00,65.77,65.84,65.74,65.82,81700.0,49.8568,49.9099,49.8341,49.8947,81700.0
2007-07-19 10:10:00,65.83,65.83,65.53,65.55,104000.0,49.9023,49.9023,49.6749,49.69,104000.0
2007-07-19 10:15:00,65.56,65.58,65.37,65.44,182000.0,49.6976,49.7128,49.5536,49.6066,182000.0
2007-07-19 10:20:00,65.43,65.44,65.3,65.32,94500.0,49.5991,49.6066,49.5005,49.5157,94500.0
2007-07-19 10:25:00,65.33,65.47,65.32,65.34,62600.0,49.5233,49.6294,49.5157,49.5308,62600.0
2007-07-19 10:30:00,65.34,65.49,65.33,65.48,86100.0,49.5308,49.6445,49.5233,49.637,86100.0
2007-07-19 10:35:00,65.46,65.48,65.33,65.35,59200.0,49.6218,49.637,49.5233,49.5384,59200.0
2007-07-19 10:40:00,65.35,65.39,65.33,65.33,60900.0,49.5384,49.5687,49.5233,49.5233,60900.0
2007-07-19 10:45:00,65.33,65.42,65.18,65.4,131500.0,49.5233,49.5915,49.4095,49.5763,131500.0
2007-07-19 10:50:00,65.4,65.5,65.37,65.49,86400.0,49.5763,49.6521,49.5536,49.6445,86400.0
2007-07-19 10:55:00,65.47,65.56,65.39,65.49,142300.0,49.6294,49.6976,49.5687,49.6445,142300.0
2007-07-19 11:00:00,65.49,65.59,65.45,65.59,203600.0,49.6445,49.7203,49.6142,49.7203,203600.0
2007-07-19 11:05:00,65.59,65.64,65.49,65.5,39900.0,49.7203,49.7583,49.6445,49.6521,39900.0
2007-07-19 11:10:00,65.5,65.51,65.45,65.46,204400.0,49.6521,49.6597,49.6142,49.6218,204400.0
2007-07-19 11:15:00,65.45,65.56,65.41,65.51,53000.0,49.6142,49.6976,49.5839,49.6597,53000.0
2007-07-19 11:20:00,65.51,65.6,65.45,65.5,63400.0,49.6597,49.7279,49.6142,49.6521,63400.0
2007-07-19 11:25:00,65.51,65.54,65.42,65.44,53700.0,49.6597,49.6824,49.5915,49.6066,53700.0
2007-07-19 11:30:00,65.44,65.54,65.41,65.47,29000.0,49.6066,49.6824,49.5839,49.6294,29000.0
2007-07-19 11:35:00,65.47,65.52,65.44,65.45,34900.0,49.6294,49.6673,49.6066,49.6142,34900.0
2007-07-19 11:40:00,65.45,65.46,65.39,65.41,87400.0,49.6142,49.6218,49.5687,49.5839,87400.0
2007-07-19 11:45:00,65.4,65.43,65.35,65.36,67900.0,49.5763,49.5991,49.5384,49.546,67900.0
2007-07-19 11:50:00,65.35,65.39,65.33,65.34,47900.0,49.5384,49.5687,49.5233,49.5308,47900.0
2007-07-19 11:55:00,65.34,65.38,65.33,65.35,28900.0,49.5308,49.5612,49.5233,49.5384,28900.0
2007-07-19 12:00:00,65.35,65.38,65.29,65.37,59200.0,49.5384,49.5612,49.4929,49.5536,59200.0
2007-07-19 12:05:00,65.36,65.41,65.33,65.39,40900.0,49.546,49.5839,49.5233,49.5687,40900.0
2007-07-19 12:10:00,65.38,65.42,65.3,65.42,36500.0,49.5612,49.5915,49.5005,49.5915,36500.0
2007-07-19 12:15:00,65.43,65.45,65.4,65.44,22500.0,49.5991,49.6142,49.5763,49.6066,22500.0
2007-07-19 12:20:00,65.44,66.44,65.38,65.45,86800.0,49.6066,50.3647,49.5612,49.6142,86800.0
2007-07-19 12:25:00,65.43,65.48,65.42,65.45,51200.0,49.5991,49.637,49.5915,49.6142,51200.0
2007-07-19 12:30:00,65.46,65.5,65.42,65.43,35700.0,49.6218,49.6521,49.5915,49.5991,35700.0
2007-07-19 12:35:00,65.44,65.49,65.42,65.48,29600.0,49.6066,49.6445,49.5915,49.637,29600.0
2007-07-19 12:40:00,65.46,65.49,65.44,65.49,15600.0,49.6218,49.6445,49.6066,49.6445,15600.0
2007-07-19 12:45:00,65.49,65.49,65.37,65.47,95400.0,49.6445,49.6445,49.5536,49.6294,95400.0
2007-07-19 12:50:00,65.45,65.53,65.39,65.39,53900.0,49.6142,49.6749,49.5687,49.5687,53900.0
2007-07-19 12:55:00,65.4,65.45,65.4,65.45,33500.0,49.5763,49.6142,49.5763,49.6142,33500.0
2007-07-19 13:00:00,65.45,65.45,65.39,65.39,38400.0,49.6142,49.6142,49.5687,49.5687,38400.0
2007-07-19 13:05:00,65.4,65.41,65.38,65.41,104600.0,49.5763,49.5839,49.5612,49.5839,104600.0
2007-07-19 13:10:00,65.39,65.44,65.31,65.35,89000.0,49.5687,49.6066,49.5081,49.5384,89000.0
2007-07-19 13:15:00,65.35,65.36,65.27,65.28,81300.0,49.5384,49.546,49.4778,49.4854,81300.0
2007-07-19 13:20:00,65.28,65.34,65.28,65.34,17800.0,49.4854,49.5308,49.4854,49.5308,17800.0
2007-07-19 13:25:00,65.32,65.37,65.3,65.35,30000.0,49.5157,49.5536,49.5005,49.5384,30000.0
2007-07-19 13:30:00,65.35,65.42,65.35,65.38,27900.0,49.5384,49.5915,49.5384,49.5612,27900.0
2007-07-19 13:35:00,65.38,65.42,65.36,65.39,21900.0,49.5612,49.5915,49.546,49.5687,21900.0
2007-07-19 13:40:00,65.39,65.43,65.38,65.39,28100.0,49.5687,49.5991,49.5612,49.5687,28100.0
2007-07-19 13:45:00,65.4,65.43,65.38,65.42,37900.0,49.5763,49.5991,49.5612,49.5915,37900.0
2007-07-19 13:50:00,65.42,65.44,65.39,65.4,70800.0,49.5915,49.6066,49.5687,49.5763,70800.0
2007-07-19 13:55:00,65.4,65.42,65.37,65.4,24400.0,49.5763,49.5915,49.5536,49.5763,24400.0
2007-07-19 14:00:00,65.4,65.4,65.27,65.35,85700.0,49.5763,49.5763,49.4778,49.5384,85700.0
2007-07-19 14:05:00,65.35,65.35,65.24,65.32,66500.0,49.5384,49.5384,49.455,49.5157,66500.0
2007-07-19 14:10:00,65.31,65.32,65.22,65.28,155400.0,49.5081,49.5157,49.4399,49.4854,155400.0
2007-07-19 14:15:00,65.28,65.37,65.24,65.35,57600.0,49.4854,49.5536,49.455,49.5384,57600.0
2007-07-19 14:20:00,65.35,65.38,65.28,65.32,38700.0,49.5384,49.5612,49.4854,49.5157,38700.0
2007-07-19 14:25:00,65.32,65.34,65.27,65.28,20700.0,49.5157,49.5308,49.4778,49.4854,20700.0
2007-07-19 14:30:00,65.28,65.35,65.27,65.3,35400.0,49.4854,49.5384,49.4778,49.5005,35400.0
2007-07-19 14:35:00,65.32,65.35,65.27,65.3,34000.0,49.5157,49.5384,49.4778,49.5005,34000.0
2007-07-19 14:40:00,65.31,65.33,65.27,65.32,54000.0,49.5081,49.5233,49.4778,49.5157,54000.0
2007-07-19 14:45:00,65.31,65.35,65.24,65.28,50100.0,49.5081,49.5384,49.455,49.4854,50100.0
2007-07-19 14:50:00,65.29,65.33,65.27,65.3,50100.0,49.4929,49.5233,49.4778,49.5005,50100.0
2007-07-19 14:55:00,65.3,65.31,65.23,65.28,47800.0,49.5005,49.5081,49.4475,49.4854,47800.0
2007-07-19 15:00:00,65.26,65.33,65.26,65.33,39900.0,49.4702,49.5233,49.4702,49.5233,39900.0
2007-07-19 15:05:00,65.33,65.42,65.26,65.37,46000.0,49.5233,49.5915,49.4702,49.5536,46000.0
2007-07-19 15:10:00,65.39,65.4,65.31,65.35,42100.0,49.5687,49.5763,49.5081,49.5384,42100.0
2007-07-19 15:15:00,65.35,65.36,65.31,65.34,36000.0,49.5384,49.546,49.5081,49.5308,36000.0
2007-07-19 15:20:00,65.34,65.37,65.31,65.36,86800.0,49.5308,49.5536,49.5081,49.546,86800.0
2007-07-19 15:25:00,65.36,65.4,65.34,65.35,64300.0,49.546,49.5763,49.5308,49.5384,64300.0
2007-07-19 15:30:00,65.35,65.42,65.35,65.41,84800.0,49.5384,49.5915,49.5384,49.5839,84800.0
2007-07-19 15:35:00,65.4,65.42,65.38,65.39,73300.0,49.5763,49.5915,49.5612,49.5687,73300.0
2007-07-19 15:40:00,65.39,65.47,65.39,65.42,100100.0,49.5687,49.6294,49.5687,49.5915,100100.0
2007-07-19 15:45:00,65.43,65.5,65.42,65.48,117900.0,49.5991,49.6521,49.5915,49.637,117900.0
2007-07-19 15:50:00,65.48,65.65,65.45,65.58,242400.0,49.637,49.7658,49.6142,49.7128,242400.0
2007-07-19 15:55:00,65.58,65.63,65.45,65.47,183000.0,49.7128,49.7507,49.6142,49.6294,183000.0
2007-07-20 09:30:00,65.62,65.67,65.46,65.48,1331000.0,49.7431,49.781,49.6218,49.637,1331000.0
2007-07-20 09:35:00,65.48,65.58,65.09,65.25,123400.0,49.637,49.7128,49.3413,49.4626,123400.0
2007-07-20 09:40:00,65.25,65.25,64.86,65.04,122800.0,49.4626,49.4626,49.167,49.3034,122800.0
2007-07-20 09:45:00,65.04,65.09,64.84,64.94,66000.0,49.3034,49.3413,49.1518,49.2276,66000.0
2007-07-20 09:50:00,64.92,65.0,64.81,64.83,65200.0,49.2125,49.2731,49.1291,49.1442,65200.0
2007-07-20 09:55:00,64.83,64.93,64.74,64.86,110400.0,49.1442,49.22,49.076,49.167,110400.0
2007-07-20 10:00:00,64.86,64.88,64.65,64.86,113600.0,49.167,49.1821,49.0078,49.167,113600.0
2007-07-20 10:05:00,64.87,65.02,64.82,64.89,58200.0,49.1746,49.2883,49.1367,49.1897,58200.0
2007-07-20 10:10:00,64.88,65.05,64.81,65.0,62900.0,49.1821,49.311,49.1291,49.2731,62900.0
2007-07-20 10:15:00,64.99,65.09,64.9,64.99,71100.0,49.2655,49.3413,49.1973,49.2655,71100.0
2007-07-20 10:20:00,65.0,65.03,64.88,64.94,68400.0,49.2731,49.2958,49.1821,49.2276,68400.0
2007-07-20 10:25:00,64.92,65.09,64.91,64.97,37300.0,49.2125,49.3413,49.2049,49.2504,37300.0
2007-07-20 10:30:00,64.98,65.13,64.9,64.92,70300.0,49.2579,49.3716,49.1973,49.2125,70300.0
2007-07-20 10:35:00,64.92,65.02,64.8,64.82,100100.0,49.2125,49.2883,49.1215,49.1367,100100.0
2007-07-20 10:40:00,64.82,64.91,64.72,64.75,91300.0,49.1367,49.2049,49.0608,49.0836,91300.0
2007-07-20 10:45:00,64.73,64.79,64.61,64.66,124300.0,49.0684,49.1139,48.9775,49.0154,124300.0
2007-07-20 10:50:00,64.66,64.84,64.6,64.79,107800.0,49.0154,49.1518,48.9699,49.1139,107800.0
2007-07-20 10:55:00,64.8,64.99,64.79,64.85,64400.0,49.1215,49.2655,49.1139,49.1594,64400.0
2007-07-20 11:00:00,64.84,64.86,64.76,64.82,73600.0,49.1518,49.167,49.0912,49.1367,73600.0
2007-07-20 11:05:00,64.83,64.98,64.77,64.95,60200.0,49.1442,49.2579,49.0988,49.2352,60200.0
2007-07-20 11:10:00,64.94,65.14,64.86,64.98,90000.0,49.2276,49.3792,49.167,49.2579,90000.0
2007-07-20 11:15:00,64.94,65.04,64.77,64.89,126200.0,49.2276,49.3034,49.0988,49.1897,126200.0
2007-07-20 11:20:00,64.89,65.03,64.87,64.91,112900.0,49.1897,49.2958,49.1746,49.2049,112900.0
2007-07-20 11:25:00,64.91,64.91,64.8,64.83,99400.0,49.2049,49.2049,49.1215,49.1442,99400.0
2007-07-20 11:30:00,64.82,64.86,64.78,64.83,62600.0,49.1367,49.167,49.1063,49.1442,62600.0
2007-07-20 11:35:00,64.82,64.82,64.63,64.63,74300.0,49.1367,49.1367,48.9926,48.9926,74300.0
2007-07-20 11:40:00,64.65,64.7,64.58,64.62,54200.0,49.0078,49.0457,48.9547,48.985,54200.0
2007-07-20 11:45:00,64.6,64.82,64.6,64.8,58900.0,48.9699,49.1367,48.9699,49.1215,58900.0
2007-07-20 11:50:00,64.8,64.83,64.73,64.81,79100.0,49.1215,49.1442,49.0684,49.1291,79100.0
2007-07-20 11:55:00,64.81,64.86,64.73,64.78,48100.0,49.1291,49.167,49.0684,49.1063,48100.0
2007-07-20 12:00:00,64.78,64.78,64.56,64.58,83800.0,49.1063,49.1063,48.9396,48.9547,83800.0
2007-07-20 12:05:00,64.58,64.74,64.57,64.67,46400.0,48.9547,49.076,48.9471,49.0229,46400.0
2007-07-20 12:10:00,64.69,64.79,64.64,64.75,48000.0,49.0381,49.1139,49.0002,49.0836,48000.0
2007-07-20 12:15:00,64.75,64.8,64.68,64.74,55000.0,49.0836,49.1215,49.0305,49.076,55000.0
2007-07-20 12:20:00,64.74,64.92,64.73,64.9,42800.0,49.076,49.2125,49.0684,49.1973,42800.0
2007-07-20 12:25:00,64.91,65.05,64.88,65.03,49000.0,49.2049,49.311,49.1821,49.2958,49000.0
2007-07-20 12:30:00,65.02,65.02,64.88,64.88,25100.0,49.2883,49.2883,49.1821,49.1821,25100.0
2007-07-20 12:35:00,64.89,64.93,64.79,64.85,44700.0,49.1897,49.22,49.1139,49.1594,44700.0
2007-07-20 12:40:00,64.87,64.89,64.81,64.81,29300.0,49.1746,49.1897,49.1291,49.1291,29300.0
2007-07-20 12:45:00,64.82,64.87,64.71,64.71,57700.0,49.1367,49.1746,49.0533,49.0533,57700.0
2007-07-20 12:50:00,64.69,64.8,64.6,64.61,69100.0,49.0381,49.1215,48.9699,48.9775,69100.0
2007-07-20 12:55:00,64.61,64.61,64.4,64.49,90100.0,48.9775,48.9775,48.8183,48.8865,90100.0
2007-07-20 13:00:00,64.5,64.54,64.4,64.51,63600.0,48.8941,48.9244,48.8183,48.9017,63600.0
2007-07-20 13:05:00,64.5,64.65,64.47,64.58,48100.0,48.8941,49.0078,48.8713,48.9547,48100.0
2007-07-20 13:10:00,64.58,64.69,64.58,64.61,25400.0,48.9547,49.0381,48.9547,48.9775,25400.0
2007-07-20 13:15:00,64.61,64.76,64.54,64.71,45800.0,48.9775,49.0912,48.9244,49.0533,45800.0
2007-07-20 13:20:00,64.74,64.77,64.65,64.77,33200.0,49.076,49.0988,49.0078,49.0988,33200.0
2007-07-20 13:25:00,64.77,64.82,64.74,64.74,44100.0,49.0988,49.1367,49.076,49.076,44100.0
2007-07-20 13:30:00,64.74,64.75,64.64,64.66,31600.0,49.076,49.0836,49.0002,49.0154,31600.0
2007-07-20 13:35:00,64.66,64.73,64.65,64.71,29400.0,49.0154,49.0684,49.0078,49.0533,29400.0
2007-07-20 13:40:00,64.72,64.89,64.71,64.85,64400.0,49.0608,49.1897,49.0533,49.1594,64400.0
2007-07-20 13:45:00,64.85,64.88,64.73,64.87,51300.0,49.1594,49.1821,49.0684,49.1746,51300.0
2007-07-20 13:50:00,64.87,64.96,64.82,64.88,44200.0,49.1746,49.2428,49.1367,49.1821,44200.0
2007-07-20 13:55:00,64.87,64.94,64.74,64.85,44300.0,49.1746,49.2276,49.076,49.1594,44300.0
2007-07-20 14:00:00,64.85,64.88,64.72,64.79,33000.0,49.1594,49.1821,49.0608,49.1139,33000.0
2007-07-20 14:05:00,64.82,65.07,64.77,65.0,79800.0,49.1367,49.3262,49.0988,49.2731,79800.0
2007-07-20 14:10:00,65.0,65.09,64.99,65.0,41000.0,49.2731,49.3413,49.2655,49.2731,41000.0
2007-07-20 14:15:00,64.99,65.05,64.91,65.0,43900.0,49.2655,49.311,49.2049,49.2731,43900.0
2007-07-20 14:20:00,65.0,65.08,64.93,65.01,67300.0,49.2731,49.3337,49.22,49.2807,67300.0
2007-07-20 14:25:00,65.03,65.04,64.93,64.95,47600.0,49.2958,49.3034,49.22,49.2352,47600.0
2007-07-20 14:30:00,64.93,65.01,64.88,64.93,32000.0,49.22,49.2807,49.1821,49.22,32000.0
2007-07-20 14:35:00,64.93,64.93,64.8,64.82,26400.0,49.22,49.22,49.1215,49.1367,26400.0
2007-07-20 14:40:00,64.81,64.89,64.78,64.82,36400.0,49.1291,49.1897,49.1063,49.1367,36400.0
2007-07-20 14:45:00,64.8,64.89,64.77,64.89,34900.0,49.1215,49.1897,49.0988,49.1897,34900.0
2007-07-20 14:50:00,64.9,64.91,64.82,64.84,44900.0,49.1973,49.2049,49.1367,49.1518,44900.0
2007-07-20 14:55:00,64.85,64.92,64.78,64.89,62500.0,49.1594,49.2125,49.1063,49.1897,62500.0
2007-07-20 15:00:00,64.88,64.96,64.85,64.93,53800.0,49.1821,49.2428,49.1594,49.22,53800.0
2007-07-20 15:05:00,64.93,64.95,64.75,64.83,56500.0,49.22,49.2352,49.0836,49.1442,56500.0
2007-07-20 15:10:00,64.83,64.84,64.7,64.81,62300.0,49.1442,49.1518,49.0457,49.1291,62300.0
2007-07-20 15:15:00,64.8,64.89,64.79,64.89,42400.0,49.1215,49.1897,49.1139,49.1897,42400.0
2007-07-20 15:20:00,64.89,64.98,64.89,64.9,74000.0,49.1897,49.2579,49.1897,49.1973,74000.0
2007-07-20 15:25:00,64.9,64.97,64.9,64.95,56200.0,49.1973,49.2504,49.1973,49.2352,56200.0
2007-07-20 15:30:00,64.95,64.97,64.7,64.73,146500.0,49.2352,49.2504,49.0457,49.0684,146500.0
2007-07-20 15:35:00,64.74,64.78,64.63,64.66,140700.0,49.076,49.1063,48.9926,49.0154,140700.0
2007-07-20 15:40:00,64.66,64.73,64.63,64.65,101200.0,49.0154,49.0684,48.9926,49.0078,101200.0
2007-07-20 15:45:00,64.66,64.66,64.53,64.53,146800.0,49.0154,49.0154,48.9168,48.9168,146800.0
2007-07-20 15:50:00,64.53,64.56,64.31,64.35,255500.0,48.9168,48.9396,48.75,48.7804,255500.0
2007-07-20 15:55:00,64.35,64.49,64.32,64.41,268100.0,48.7804,48.8865,48.7576,48.8259,268100.0
2007-07-23 09:30:00,65.22,65.22,65.0,65.17,111500.0,49.4399,49.4399,49.2731,49.402,111500.0
2007-07-23 09:35:00,65.16,65.25,65.1,65.22,80100.0,49.3944,49.4626,49.3489,49.4399,80100.0
2007-07-23 09:40:00,65.2,65.49,65.19,65.34,317400.0,49.4247,49.6445,49.4171,49.5308,317400.0
2007-07-23 09:45:00,65.34,65.38,65.14,65.21,67300.0,49.5308,49.5612,49.3792,49.4323,67300.0
2007-07-23 09:50:00,65.22,65.23,64.97,64.97,65700.0,49.4399,49.4475,49.2504,49.2504,65700.0
2007-07-23 09:55:00,64.97,65.0,64.8,64.92,56400.0,49.2504,49.2731,49.1215,49.2125,56400.0
2007-07-23 10:00:00,64.94,65.01,64.83,64.84,134500.0,49.2276,49.2807,49.1442,49.1518,134500.0
2007-07-23 10:05:00,64.83,64.83,64.7,64.7,54600.0,49.1442,49.1442,49.0457,49.0457,54600.0
2007-07-23 10:10:00,64.7,64.77,64.55,64.7,114700.0,49.0457,49.0988,48.932,49.0457,114700.0
2007-07-23 10:15:00,64.7,64.92,64.68,64.91,110600.0,49.0457,49.2125,49.0305,49.2049,110600.0
2007-07-23 10:20:00,64.92,64.94,64.77,64.93,63500.0,49.2125,49.2276,49.0988,49.22,63500.0
2007-07-23 10:25:00,64.93,65.08,64.93,64.95,80300.0,49.22,49.3337,49.22,49.2352,80300.0
2007-07-23 10:30:00,64.96,65.04,64.83,64.83,107400.0,49.2428,49.3034,49.1442,49.1442,107400.0
2007-07-23 10:35:00,64.83,65.12,64.77,64.95,173900.0,49.1442,49.3641,49.0988,49.2352,173900.0
2007-07-23 10:40:00,64.98,65.01,64.93,64.96,64500.0,49.2579,49.2807,49.22,49.2428,64500.0
2007-07-23 10:45:00,64.94,64.96,64.82,64.87,67800.0,49.2276,49.2428,49.1367,49.1746,67800.0
2007-07-23 10:50:00,64.87,64.89,64.72,64.88,95300.0,49.1746,49.1897,49.0608,49.1821,95300.0
2007-07-23 10:55:00,64.89,65.0,64.82,65.0,63200.0,49.1897,49.2731,49.1367,49.2731,63200.0
2007-07-23 11:00:00,65.0,65.12,64.97,65.07,68000.0,49.2731,49.3641,49.2504,49.3262,68000.0
2007-07-23 11:05:00,65.08,65.19,65.05,65.15,73600.0,49.3337,49.4171,49.311,49.3868,73600.0
2007-07-23 11:10:00,65.15,65.18,65.08,65.11,46500.0,49.3868,49.4095,49.3337,49.3565,46500.0
2007-07-23 11:15:00,65.11,65.18,65.07,65.16,77500.0,49.3565,49.4095,49.3262,49.3944,77500.0
2007-07-23 11:20:00,65.15,65.24,65.14,65.2,38900.0,49.3868,49.455,49.3792,49.4247,38900.0
2007-07-23 11:25:00,65.18,65.25,65.17,65.25,43000.0,49.4095,49.4626,49.402,49.4626,43000.0
2007-07-23 11:30:00,65.25,65.3,65.23,65.27,53500.0,49.4626,49.5005,49.4475,49.4778,53500.0
2007-07-23 11:35:00,65.26,65.28,65.22,65.23,56700.0,49.4702,49.4854,49.4399,49.4475,56700.0
2007-07-23 11:40:00,65.23,65.29,65.22,65.22,86200.0,49.4475,49.4929,49.4399,49.4399,86200.0
2007-07-23 11:45:00,65.23,65.23,64.93,64.95,101100.0,49.4475,49.4475,49.22,49.2352,101100.0
2007-07-23 11:50:00,64.94,64.99,64.85,64.94,51700.0,49.2276,49.2655,49.1594,49.2276,51700.0
2007-07-23 11:55:00,64.93,64.95,64.83,64.83,25100.0,49.22,49.2352,49.1442,49.1442,25100.0
2007-07-23 12:00:00,64.83,64.84,64.77,64.83,48300.0,49.1442,49.1518,49.0988,49.1442,48300.0
2007-07-23 12:05:00,64.83,64.85,64.65,64.68,136400.0,49.1442,49.1594,49.0078,49.0305,136400.0
2007-07-23 12:10:00,64.7,64.8,64.64,64.64,102500.0,49.0457,49.1215,49.0002,49.0002,102500.0
2007-07-23 12:15:00,64.64,64.78,64.61,64.78,58300.0,49.0002,49.1063,48.9775,49.1063,58300.0
2007-07-23 12:20:00,64.79,64.79,64.72,64.75,51400.0,49.1139,49.1139,49.0608,49.0836,51400.0
2007-07-23 12:25:00,64.75,64.87,64.71,64.87,53600.0,49.0836,49.1746,49.0533,49.1746,53600.0
2007-07-23 12:30:00,64.85,64.87,64.78,64.86,43800.0,49.1594,49.1746,49.1063,49.167,43800.0
2007-07-23 12:35:00,64.85,65.26,64.85,64.95,38600.0,49.1594,49.4702,49.1594,49.2352,38600.0
2007-07-23 12:40:00,64.95,64.96,64.86,64.88,22900.0,49.2352,49.2428,49.167,49.1821,22900.0
2007-07-23 12:45:00,64.87,64.95,64.86,64.94,33200.0,49.1746,49.2352,49.167,49.2276,33200.0
2007-07-23 12:50:00,64.93,64.94,64.89,64.9,35300.0,49.22,49.2276,49.1897,49.1973,35300.0
2007-07-23 12:55:00,64.89,64.9,64.79,64.84,60500.0,49.1897,49.1973,49.1139,49.1518,60500.0
2007-07-23 13:00:00,64.83,64.85,64.8,64.8,35500.0,49.1442,49.1594,49.1215,49.1215,35500.0
2007-07-23 13:05:00,64.81,64.84,64.71,64.72,48900.0,49.1291,49.1518,49.0533,49.0608,48900.0
2007-07-23 13:10:00,64.72,64.79,64.68,64.77,68300.0,49.0608,49.1139,49.0305,49.0988,68300.0
2007-07-23 13:15:00,64.76,64.77,64.72,64.73,13200.0,49.0912,49.0988,49.0608,49.0684,13200.0
2007-07-23 13:20:00,64.71,64.8,64.71,64.8,41600.0,49.0533,49.1215,49.0533,49.1215,41600.0
2007-07-23 13:25:00,64.8,64.8,64.71,64.76,54300.0,49.1215,49.1215,49.0533,49.0912,54300.0
2007-07-23 13:30:00,64.76,64.83,64.75,64.78,152700.0,49.0912,49.1442,49.0836,49.1063,152700.0
2007-07-23 13:35:00,64.78,64.82,64.76,64.78,18400.0,49.1063,49.1367,49.0912,49.1063,18400.0
2007-07-23 13:40:00,64.77,64.79,64.71,64.75,32200.0,49.0988,49.1139,49.0533,49.0836,32200.0
2007-07-23 13:45:00,64.75,64.81,64.75,64.78,19200.0,49.0836,49.1291,49.0836,49.1063,19200.0
2007-07-23 13:50:00,64.77,64.8,64.77,64.77,16800.0,49.0988,49.1215,49.0988,49.0988,16800.0
2007-07-23 13:55:00,64.77,64.77,64.64,64.66,56500.0,49.0988,49.0988,49.0002,49.0154,56500.0
2007-07-23 14:00:00,64.67,64.68,64.54,64.59,244100.0,49.0229,49.0305,48.9244,48.9623,244100.0
2007-07-23 14:05:00,64.59,64.59,64.43,64.51,77300.0,48.9623,48.9623,48.841,48.9017,77300.0
2007-07-23 14:10:00,64.5,64.54,64.32,64.38,98300.0,48.8941,48.9244,48.7576,48.8031,98300.0
2007-07-23 14:15:00,64.39,64.48,64.39,64.45,50900.0,48.8107,48.8789,48.8107,48.8562,50900.0
2007-07-23 14:20:00,64.46,64.55,64.31,64.42,69500.0,48.8638,48.932,48.75,48.8334,69500.0
2007-07-23 14:25:00,64.42,64.44,64.31,64.36,74500.0,48.8334,48.8486,48.75,48.788,74500.0
2007-07-23 14:30:00,64.36,64.45,64.31,64.36,80000.0,48.788,48.8562,48.75,48.788,80000.0
2007-07-23 14:35:00,64.36,64.49,64.34,64.42,39100.0,48.788,48.8865,48.7728,48.8334,39100.0
2007-07-23 14:40:00,64.42,64.57,64.4,64.56,44300.0,48.8334,48.9471,48.8183,48.9396,44300.0
2007-07-23 14:45:00,64.57,64.68,64.56,64.61,52600.0,48.9471,49.0305,48.9396,48.9775,52600.0
2007-07-23 14:50:00,64.59,64.63,64.55,64.57,30500.0,48.9623,48.9926,48.932,48.9471,30500.0
2007-07-23 14:55:00,64.55,64.61,64.43,64.44,31000.0,48.932,48.9775,48.841,48.8486,31000.0
2007-07-23 15:00:00,64.44,65.26,64.32,64.32,82700.0,48.8486,49.4702,48.7576,48.7576,82700.0
2007-07-23 15:05:00,64.32,64.4,64.31,64.33,84200.0,48.7576,48.8183,48.75,48.7652,84200.0
2007-07-23 15:10:00,64.33,64.48,64.33,64.41,68900.0,48.7652,48.8789,48.7652,48.8259,68900.0
2007-07-23 15:15:00,64.44,64.49,64.36,64.39,49100.0,48.8486,48.8865,48.788,48.8107,49100.0
2007-07-23 15:20:00,64.37,64.55,64.36,64.54,50700.0,48.7955,48.932,48.788,48.9244,50700.0
2007-07-23 15:25:00,64.52,64.58,64.46,64.46,75100.0,48.9092,48.9547,48.8638,48.8638,75100.0
2007-07-23 15:30:00,64.45,64.49,64.35,64.46,127100.0,48.8562,48.8865,48.7804,48.8638,127100.0
2007-07-23 15:35:00,64.46,64.51,64.38,64.45,93000.0,48.8638,48.9017,48.8031,48.8562,93000.0
2007-07-23 15:40:00,64.46,64.59,64.43,64.53,235700.0,48.8638,48.9623,48.841,48.9168,235700.0
2007-07-23 15:45:00,64.53,64.53,64.44,64.53,139900.0,48.9168,48.9168,48.8486,48.9168,139900.0
2007-07-23 15:50:00,64.53,65.25,64.51,64.64,323900.0,48.9168,49.4626,48.9017,49.0002,323900.0
2007-07-23 15:55:00,64.64,64.8,64.38,64.54,415300.0,49.0002,49.1215,48.8031,48.9244,415300.0
2007-07-24 09:30:00,63.0,63.5,62.77,62.96,448600.0,47.757,48.136,47.5827,47.7267,448600.0
2007-07-24 09:35:00,62.96,63.07,62.12,62.14,334000.0,47.7267,47.8101,47.0899,47.1051,334000.0
2007-07-24 09:40:00,62.16,62.4,62.07,62.16,210700.0,47.1202,47.3022,47.052,47.1202,210700.0
2007-07-24 09:45:00,62.17,62.25,62.0,62.05,155900.0,47.1278,47.1885,46.999,47.0369,155900.0
2007-07-24 09:50:00,62.0,62.04,61.61,61.84,254300.0,46.999,47.0293,46.7033,46.8777,254300.0
2007-07-24 09:55:00,61.88,62.0,61.79,61.93,240000.0,46.908,46.999,46.8398,46.9459,240000.0
2007-07-24 10:00:00,61.94,62.35,61.91,62.33,324300.0,46.9535,47.2643,46.9307,47.2491,324300.0
2007-07-24 10:05:00,62.35,62.59,62.21,62.59,318200.0,47.2643,47.4462,47.1581,47.4462,318200.0
2007-07-24 10:10:00,62.57,62.67,62.41,62.43,156200.0,47.431,47.5068,47.3098,47.3249,156200.0
2007-07-24 10:15:00,62.43,62.62,62.43,62.55,164100.0,47.3249,47.4689,47.3249,47.4159,164100.0
2007-07-24 10:20:00,62.56,62.67,62.43,62.61,142200.0,47.4235,47.5068,47.3249,47.4614,142200.0
2007-07-24 10:25:00,62.61,63.04,62.58,62.86,166000.0,47.4614,47.7873,47.4386,47.6509,166000.0
2007-07-24 10:30:00,62.84,63.0,62.71,62.75,168400.0,47.6357,47.757,47.5372,47.5675,168400.0
2007-07-24 10:35:00,62.74,62.94,62.63,62.94,107400.0,47.5599,47.7115,47.4765,47.7115,107400.0
2007-07-24 10:40:00,62.95,62.98,62.82,62.82,193300.0,47.7191,47.7418,47.6206,47.6206,193300.0
2007-07-24 10:45:00,62.84,62.84,62.5,62.5,104300.0,47.6357,47.6357,47.378,47.378,104300.0
2007-07-24 10:50:00,62.52,62.59,62.3,62.34,106900.0,47.3931,47.4462,47.2264,47.2567,106900.0
2007-07-24 10:55:00,62.33,62.6,62.32,62.54,198800.0,47.2491,47.4538,47.2415,47.4083,198800.0
2007-07-24 11:00:00,62.55,62.74,62.51,62.52,109200.0,47.4159,47.5599,47.3856,47.3931,109200.0
2007-07-24 11:05:00,62.51,62.62,62.46,62.55,76700.0,47.3856,47.4689,47.3477,47.4159,76700.0
2007-07-24 11:10:00,62.55,62.55,62.32,62.42,93600.0,47.4159,47.4159,47.2415,47.3173,93600.0
2007-07-24 11:15:00,62.4,62.47,62.36,62.39,114200.0,47.3022,47.3552,47.2719,47.2946,114200.0
2007-07-24 11:20:00,62.4,62.4,62.1,62.23,133100.0,47.3022,47.3022,47.0748,47.1733,133100.0
2007-07-24 11:25:00,62.25,62.28,62.0,62.07,91700.0,47.1885,47.2112,46.999,47.052,91700.0
2007-07-24 11:30:00,62.09,62.23,62.03,62.19,128300.0,47.0672,47.1733,47.0217,47.143,128300.0
2007-07-24 11:35:00,62.19,62.44,62.17,62.41,108700.0,47.143,47.3325,47.1278,47.3098,108700.0
2007-07-24 11:40:00,62.43,62.53,62.23,62.35,94500.0,47.3249,47.4007,47.1733,47.2643,94500.0
2007-07-24 11:45:00,62.36,62.36,62.14,62.24,80300.0,47.2719,47.2719,47.1051,47.1809,80300.0
2007-07-24 11:50:00,62.24,62.34,62.1,62.1,139500.0,47.1809,47.2567,47.0748,47.0748,139500.0
2007-07-24 11:55:00,62.11,62.25,62.07,62.24,129500.0,47.0823,47.1885,47.052,47.1809,129500.0
2007-07-24 12:00:00,62.24,62.33,62.2,62.23,77000.0,47.1809,47.2491,47.1506,47.1733,77000.0
2007-07-24 12:05:00,62.21,62.33,62.2,62.29,102000.0,47.1581,47.2491,47.1506,47.2188,102000.0
2007-07-24 12:10:00,62.27,62.3,62.21,62.23,55500.0,47.2036,47.2264,47.1581,47.1733,55500.0
2007-07-24 12:15:00,62.22,62.27,62.17,62.26,89900.0,47.1657,47.2036,47.1278,47.1961,89900.0
2007-07-24 12:20:00,62.25,62.33,62.2,62.31,36800.0,47.1885,47.2491,47.1506,47.234,36800.0
2007-07-24 12:25:00,62.32,62.54,62.32,62.52,95400.0,47.2415,47.4083,47.2415,47.3931,95400.0
2007-07-24 12:30:00,62.54,62.69,62.53,62.64,105700.0,47.4083,47.522,47.4007,47.4841,105700.0
2007-07-24 12:35:00,62.64,62.65,62.59,62.61,52500.0,47.4841,47.4917,47.4462,47.4614,52500.0
2007-07-24 12:40:00,62.61,62.68,62.56,62.66,112000.0,47.4614,47.5144,47.4235,47.4993,112000.0
2007-07-24 12:45:00,62.66,62.73,62.63,62.71,64600.0,47.4993,47.5523,47.4765,47.5372,64600.0
2007-07-24 12:50:00,62.71,62.77,62.63,62.72,69900.0,47.5372,47.5827,47.4765,47.5448,69900.0
2007-07-24 12:55:00,62.73,62.74,62.57,62.7,60600.0,47.5523,47.5599,47.431,47.5296,60600.0
2007-07-24 13:00:00,62.7,62.75,62.6,62.63,74700.0,47.5296,47.5675,47.4538,47.4765,74700.0
2007-07-24 13:05:00,62.63,62.69,62.58,62.67,70100.0,47.4765,47.522,47.4386,47.5068,70100.0
2007-07-24 13:10:00,62.68,62.74,62.52,62.54,64000.0,47.5144,47.5599,47.3931,47.4083,64000.0
2007-07-24 13:15:00,62.54,62.66,62.5,62.6,67400.0,47.4083,47.4993,47.378,47.4538,67400.0
2007-07-24 13:20:00,62.6,62.7,62.56,62.66,38200.0,47.4538,47.5296,47.4235,47.4993,38200.0
2007-07-24 13:25:00,62.68,62.69,62.55,62.6,35800.0,47.5144,47.522,47.4159,47.4538,35800.0
2007-07-24 13:30:00,62.59,62.59,62.35,62.41,113900.0,47.4462,47.4462,47.2643,47.3098,113900.0
2007-07-24 13:35:00,62.41,62.5,62.41,62.49,35200.0,47.3098,47.378,47.3098,47.3704,35200.0
2007-07-24 13:40:00,62.49,62.49,62.25,62.3,82600.0,47.3704,47.3704,47.1885,47.2264,82600.0
2007-07-24 13:45:00,62.28,62.44,62.25,62.29,66300.0,47.2112,47.3325,47.1885,47.2188,66300.0
2007-07-24 13:50:00,62.29,62.31,61.95,62.0,136300.0,47.2188,47.234,46.9611,46.999,136300.0
2007-07-24 13:55:00,61.99,62.0,61.85,61.89,175100.0,46.9914,46.999,46.8853,46.9156,175100.0
2007-07-24 14:00:00,61.89,61.89,61.66,61.76,149100.0,46.9156,46.9156,46.7412,46.817,149100.0
2007-07-24 14:05:00,61.75,61.75,61.54,61.71,90600.0,46.8094,46.8094,46.6503,46.7791,90600.0
2007-07-24 14:10:00,61.72,61.73,61.55,61.56,92900.0,46.7867,46.7943,46.6578,46.6654,92900.0
2007-07-24 14:15:00,61.56,61.59,61.45,61.48,235700.0,46.6654,46.6882,46.582,46.6048,235700.0
2007-07-24 14:20:00,61.48,61.82,61.48,61.58,212200.0,46.6048,46.8625,46.6048,46.6806,212200.0
2007-07-24 14:25:00,61.58,61.64,61.5,61.61,76000.0,46.6806,46.7261,46.6199,46.7033,76000.0
2007-07-24 14:30:00,61.61,61.63,61.43,61.56,73200.0,46.7033,46.7185,46.5669,46.6654,73200.0
2007-07-24 14:35:00,61.57,61.72,61.57,61.58,83700.0,46.673,46.7867,46.673,46.6806,83700.0
2007-07-24 14:40:00,61.58,61.74,61.54,61.67,78500.0,46.6806,46.8019,46.6503,46.7488,78500.0
2007-07-24 14:45:00,61.67,61.83,61.56,61.8,102100.0,46.7488,46.8701,46.6654,46.8473,102100.0
2007-07-24 14:50:00,61.8,62.39,61.65,61.68,97000.0,46.8473,47.2946,46.7336,46.7564,97000.0
2007-07-24 14:55:00,61.66,61.66,61.5,61.52,75700.0,46.7412,46.7412,46.6199,46.6351,75700.0
2007-07-24 15:00:00,61.52,61.57,61.36,61.48,138200.0,46.6351,46.673,46.5138,46.6048,138200.0
2007-07-24 15:05:00,61.47,61.65,61.41,61.43,140300.0,46.5972,46.7336,46.5517,46.5669,140300.0
2007-07-24 15:10:00,61.44,61.54,61.39,61.5,109100.0,46.5745,46.6503,46.5365,46.6199,109100.0
2007-07-24 15:15:00,61.49,61.59,61.43,61.54,100500.0,46.6124,46.6882,46.5669,46.6503,100500.0
2007-07-24 15:20:00,61.54,61.64,61.34,61.38,148600.0,46.6503,46.7261,46.4986,46.529,148600.0
2007-07-24 15:25:00,61.39,61.55,61.37,61.49,213300.0,46.5365,46.6578,46.5214,46.6124,213300.0
2007-07-24 15:30:00,61.48,61.6,61.46,61.5,185700.0,46.6048,46.6957,46.5896,46.6199,185700.0
2007-07-24 15:35:00,61.5,61.51,61.17,61.19,224100.0,46.6199,46.6275,46.3698,46.3849,224100.0
2007-07-24 15:40:00,61.2,61.5,60.99,60.99,531100.0,46.3925,46.6199,46.2333,46.2333,531100.0
2007-07-24 15:45:00,60.98,61.05,60.9,61.03,326900.0,46.2257,46.2788,46.1651,46.2637,326900.0
2007-07-24 15:50:00,61.04,61.11,60.98,61.07,446100.0,46.2712,46.3243,46.2257,46.294,446100.0
2007-07-24 15:55:00,61.06,61.32,61.06,61.25,431500.0,46.2864,46.4835,46.2864,46.4304,431500.0
2007-07-25 09:30:00,61.68,61.77,61.25,61.39,251400.0,46.7564,46.8246,46.4304,46.5365,251400.0
2007-07-25 09:35:00,61.43,61.49,61.07,61.43,159600.0,46.5669,46.6124,46.294,46.5669,159600.0
2007-07-25 09:40:00,61.46,61.5,61.21,61.24,67100.0,46.5896,46.6199,46.4001,46.4228,67100.0
2007-07-25 09:45:00,61.26,61.5,61.19,61.43,88400.0,46.438,46.6199,46.3849,46.5669,88400.0
2007-07-25 09:50:00,61.42,61.58,61.37,61.46,87600.0,46.5593,46.6806,46.5214,46.5896,87600.0
2007-07-25 09:55:00,61.45,61.55,61.41,61.53,64300.0,46.582,46.6578,46.5517,46.6427,64300.0
2007-07-25 10:00:00,61.52,61.54,61.34,61.39,65900.0,46.6351,46.6503,46.4986,46.5365,65900.0
2007-07-25 10:05:00,61.4,61.42,61.25,61.31,79100.0,46.5441,46.5593,46.4304,46.4759,79100.0
2007-07-25 10:10:00,61.3,61.69,61.29,61.45,154200.0,46.4683,46.764,46.4607,46.582,154200.0
2007-07-25 10:15:00,61.47,61.66,61.44,61.61,99500.0,46.5972,46.7412,46.5745,46.7033,99500.0
2007-07-25 10:20:00,61.6,61.61,61.35,61.38,108000.0,46.6957,46.7033,46.5062,46.529,108000.0
2007-07-25 10:25:00,61.38,61.5,61.31,61.46,67600.0,46.529,46.6199,46.4759,46.5896,67600.0
2007-07-25 10:30:00,61.48,61.51,61.39,61.45,108900.0,46.6048,46.6275,46.5365,46.582,108900.0
2007-07-25 10:35:00,61.44,61.47,61.28,61.37,100800.0,46.5745,46.5972,46.4532,46.5214,100800.0
2007-07-25 10:40:00,61.37,61.44,61.2,61.2,68000.0,46.5214,46.5745,46.3925,46.3925,68000.0
2007-07-25 10:45:00,61.2,61.2,60.88,60.99,209600.0,46.3925,46.3925,46.1499,46.2333,209600.0
2007-07-25 10:50:00,61.01,61.27,60.99,61.17,101000.0,46.2485,46.4456,46.2333,46.3698,101000.0
2007-07-25 10:55:00,61.17,61.2,60.79,60.91,168600.0,46.3698,46.3925,46.0817,46.1727,168600.0
2007-07-25 11:00:00,60.89,61.13,60.84,61.09,183300.0,46.1575,46.3395,46.1196,46.3091,183300.0
2007-07-25 11:05:00,61.11,61.6,61.0,61.55,282700.0,46.3243,46.6957,46.2409,46.6578,282700.0
2007-07-25 11:10:00,61.57,61.65,61.5,61.55,62900.0,46.673,46.7336,46.6199,46.6578,62900.0
2007-07-25 11:15:00,61.52,61.55,61.25,61.34,127900.0,46.6351,46.6578,46.4304,46.4986,127900.0
2007-07-25 11:20:00,61.34,61.43,61.22,61.4,93300.0,46.4986,46.5669,46.4077,46.5441,93300.0
2007-07-25 11:25:00,61.4,61.7,61.25,61.54,124700.0,46.5441,46.7715,46.4304,46.6503,124700.0
2007-07-25 11:30:00,61.55,61.69,61.51,61.52,106600.0,46.6578,46.764,46.6275,46.6351,106600.0
2007-07-25 11:35:00,61.49,61.59,61.35,61.47,63200.0,46.6124,46.6882,46.5062,46.5972,63200.0
2007-07-25 11:40:00,61.45,61.57,61.38,61.54,99200.0,46.582,46.673,46.529,46.6503,99200.0
2007-07-25 11:45:00,61.55,61.56,61.36,61.4,45100.0,46.6578,46.6654,46.5138,46.5441,45100.0
2007-07-25 11:50:00,61.4,61.49,61.26,61.44,82400.0,46.5441,46.6124,46.438,46.5745,82400.0
2007-07-25 11:55:00,61.43,61.45,61.2,61.21,55400.0,46.5669,46.582,46.3925,46.4001,55400.0
2007-07-25 12:00:00,61.23,61.27,61.12,61.13,47600.0,46.4153,46.4456,46.3319,46.3395,47600.0
2007-07-25 12:05:00,61.14,61.16,60.93,61.1,89800.0,46.347,46.3622,46.1878,46.3167,89800.0
2007-07-25 12:10:00,61.1,61.16,60.93,61.1,64400.0,46.3167,46.3622,46.1878,46.3167,64400.0
2007-07-25 12:15:00,61.1,61.2,61.07,61.1,43100.0,46.3167,46.3925,46.294,46.3167,43100.0
2007-07-25 12:20:00,61.12,61.15,61.08,61.13,52100.0,46.3319,46.3546,46.3016,46.3395,52100.0
2007-07-25 12:25:00,61.15,61.25,61.12,61.13,40400.0,46.3546,46.4304,46.3319,46.3395,40400.0
2007-07-25 12:30:00,61.13,61.23,61.12,61.13,34800.0,46.3395,46.4153,46.3319,46.3395,34800.0
2007-07-25 12:35:00,61.12,61.14,61.06,61.12,35100.0,46.3319,46.347,46.2864,46.3319,35100.0
2007-07-25 12:40:00,61.12,61.16,61.05,61.06,42400.0,46.3319,46.3622,46.2788,46.2864,42400.0
2007-07-25 12:45:00,61.07,61.1,61.01,61.06,45800.0,46.294,46.3167,46.2485,46.2864,45800.0
2007-07-25 12:50:00,61.08,61.09,60.91,60.91,50700.0,46.3016,46.3091,46.1727,46.1727,50700.0
2007-07-25 12:55:00,60.93,61.0,60.9,60.97,31200.0,46.1878,46.2409,46.1651,46.2182,31200.0
2007-07-25 13:00:00,61.0,61.1,60.97,61.09,42100.0,46.2409,46.3167,46.2182,46.3091,42100.0
2007-07-25 13:05:00,61.09,61.11,60.94,60.95,47100.0,46.3091,46.3243,46.1954,46.203,47100.0
2007-07-25 13:10:00,60.95,61.0,60.74,60.77,127500.0,46.203,46.2409,46.0438,46.0666,127500.0
2007-07-25 13:15:00,60.79,60.9,60.75,60.8,99200.0,46.0817,46.1651,46.0514,46.0893,99200.0
2007-07-25 13:20:00,60.87,60.91,60.79,60.84,84900.0,46.1424,46.1727,46.0817,46.1196,84900.0
2007-07-25 13:25:00,60.84,60.9,60.77,60.78,57000.0,46.1196,46.1651,46.0666,46.0741,57000.0
2007-07-25 13:30:00,60.78,60.84,60.74,60.83,106400.0,46.0741,46.1196,46.0438,46.112,106400.0
2007-07-25 13:35:00,60.85,60.85,60.68,60.75,73700.0,46.1272,46.1272,45.9983,46.0514,73700.0
2007-07-25 13:40:00,60.75,60.96,60.72,60.89,122400.0,46.0514,46.2106,46.0287,46.1575,122400.0
2007-07-25 13:45:00,60.9,60.94,60.82,60.9,107400.0,46.1651,46.1954,46.1045,46.1651,107400.0
2007-07-25 13:50:00,60.9,60.96,60.77,60.9,104500.0,46.1651,46.2106,46.0666,46.1651,104500.0
2007-07-25 13:55:00,60.9,61.06,60.85,60.85,119200.0,46.1651,46.2864,46.1272,46.1272,119200.0
2007-07-25 14:00:00,60.85,61.0,60.8,60.88,133500.0,46.1272,46.2409,46.0893,46.1499,133500.0
2007-07-25 14:05:00,60.88,61.04,60.8,61.0,93200.0,46.1499,46.2712,46.0893,46.2409,93200.0
2007-07-25 14:10:00,61.0,61.29,60.97,61.19,264700.0,46.2409,46.4607,46.2182,46.3849,264700.0
2007-07-25 14:15:00,61.2,61.28,61.14,61.14,125200.0,46.3925,46.4532,46.347,46.347,125200.0
2007-07-25 14:20:00,61.15,61.22,61.05,61.21,102800.0,46.3546,46.4077,46.2788,46.4001,102800.0
2007-07-25 14:25:00,61.21,61.25,61.06,61.1,84100.0,46.4001,46.4304,46.2864,46.3167,84100.0
2007-07-25 14:30:00,61.1,61.2,60.99,61.14,119800.0,46.3167,46.3925,46.2333,46.347,119800.0
2007-07-25 14:35:00,61.14,61.18,61.0,61.18,109800.0,46.347,46.3774,46.2409,46.3774,109800.0
2007-07-25 14:40:00,61.17,61.26,61.09,61.19,135800.0,46.3698,46.438,46.3091,46.3849,135800.0
2007-07-25 14:45:00,61.2,61.32,61.17,61.22,86800.0,46.3925,46.4835,46.3698,46.4077,86800.0
2007-07-25 14:50:00,61.21,61.23,61.13,61.14,74400.0,46.4001,46.4153,46.3395,46.347,74400.0
2007-07-25 14:55:00,61.14,61.24,61.11,61.22,73900.0,46.347,46.4228,46.3243,46.4077,73900.0
2007-07-25 15:00:00,61.23,61.58,61.21,61.43,138300.0,46.4153,46.6806,46.4001,46.5669,138300.0
2007-07-25 15:05:00,61.44,61.53,61.35,61.53,70800.0,46.5745,46.6427,46.5062,46.6427,70800.0
2007-07-25 15:10:00,61.51,61.72,61.47,61.71,102100.0,46.6275,46.7867,46.5972,46.7791,102100.0
2007-07-25 15:15:00,61.7,61.73,61.54,61.57,91800.0,46.7715,46.7943,46.6503,46.673,91800.0
2007-07-25 15:20:00,61.57,61.66,61.55,61.64,106200.0,46.673,46.7412,46.6578,46.7261,106200.0
2007-07-25 15:25:00,61.63,61.65,61.54,61.6,88700.0,46.7185,46.7336,46.6503,46.6957,88700.0
2007-07-25 15:30:00,61.6,61.64,61.55,61.63,97200.0,46.6957,46.7261,46.6578,46.7185,97200.0
2007-07-25 15:35:00,61.62,61.62,61.46,61.52,102600.0,46.7109,46.7109,46.5896,46.6351,102600.0
2007-07-25 15:40:00,61.52,61.63,61.49,61.58,111400.0,46.6351,46.7185,46.6124,46.6806,111400.0
2007-07-25 15:45:00,61.58,61.7,61.51,61.66,133300.0,46.6806,46.7715,46.6275,46.7412,133300.0
2007-07-25 15:50:00,61.67,61.69,61.62,61.62,185000.0,46.7488,46.764,46.7109,46.7109,185000.0
2007-07-25 15:55:00,61.62,61.77,61.58,61.69,344900.0,46.7109,46.8246,46.6806,46.764,344900.0
2007-07-26 09:30:00,61.15,61.34,60.68,60.75,227700.0,46.3546,46.4986,45.9983,46.0514,227700.0
2007-07-26 09:35:00,60.79,61.1,60.75,61.04,220400.0,46.0817,46.3167,46.0514,46.2712,220400.0
2007-07-26 09:40:00,61.03,61.34,60.79,61.08,189900.0,46.2637,46.4986,46.0817,46.3016,189900.0
2007-07-26 09:45:00,61.08,61.26,61.03,61.07,96900.0,46.3016,46.438,46.2637,46.294,96900.0
2007-07-26 09:50:00,61.06,61.52,61.01,61.3,166300.0,46.2864,46.6351,46.2485,46.4683,166300.0
2007-07-26 09:55:00,61.25,61.56,61.24,61.53,106100.0,46.4304,46.6654,46.4228,46.6427,106100.0
2007-07-26 10:00:00,61.5,61.63,61.26,61.58,173300.0,46.6199,46.7185,46.438,46.6806,173300.0
2007-07-26 10:05:00,61.58,61.72,61.42,61.64,223000.0,46.6806,46.7867,46.5593,46.7261,223000.0
2007-07-26 10:10:00,61.64,61.84,61.52,61.6,175300.0,46.7261,46.8777,46.6351,46.6957,175300.0
2007-07-26 10:15:00,61.59,61.72,61.51,61.57,190100.0,46.6882,46.7867,46.6275,46.673,190100.0
2007-07-26 10:20:00,61.59,61.75,61.22,61.22,187800.0,46.6882,46.8094,46.4077,46.4077,187800.0
2007-07-26 10:25:00,61.21,61.28,61.03,61.2,118000.0,46.4001,46.4532,46.2637,46.3925,118000.0
2007-07-26 10:30:00,61.2,61.3,61.15,61.21,72300.0,46.3925,46.4683,46.3546,46.4001,72300.0
2007-07-26 10:35:00,61.21,61.26,61.0,61.19,169100.0,46.4001,46.438,46.2409,46.3849,169100.0
2007-07-26 10:40:00,61.17,61.22,61.04,61.05,61100.0,46.3698,46.4077,46.2712,46.2788,61100.0
2007-07-26 10:45:00,61.03,61.15,61.0,61.07,92300.0,46.2637,46.3546,46.2409,46.294,92300.0
2007-07-26 10:50:00,61.07,61.09,60.92,60.93,111800.0,46.294,46.3091,46.1803,46.1878,111800.0
2007-07-26 10:55:00,60.94,61.05,60.91,60.93,95600.0,46.1954,46.2788,46.1727,46.1878,95600.0
2007-07-26 11:00:00,60.94,60.96,60.79,60.84,111100.0,46.1954,46.2106,46.0817,46.1196,111100.0
2007-07-26 11:05:00,60.86,60.88,60.39,60.45,369100.0,46.1348,46.1499,45.7785,45.824,369100.0
2007-07-26 11:10:00,60.46,60.6,60.4,60.46,97800.0,45.8316,45.9377,45.7861,45.8316,97800.0
2007-07-26 11:15:00,60.44,60.46,60.05,60.13,188000.0,45.8164,45.8316,45.5208,45.5814,188000.0
2007-07-26 11:20:00,60.12,60.16,60.07,60.13,97000.0,45.5738,45.6042,45.5359,45.5814,97000.0
2007-07-26 11:25:00,60.12,60.14,60.05,60.07,158200.0,45.5738,45.589,45.5208,45.5359,158200.0
2007-07-26 11:30:00,60.07,60.13,59.83,59.97,238100.0,45.5359,45.5814,45.354,45.4601,238100.0
2007-07-26 11:35:00,59.97,60.27,59.97,60.12,152100.0,45.4601,45.6875,45.4601,45.5738,152100.0
2007-07-26 11:40:00,60.12,60.23,60.08,60.2,106400.0,45.5738,45.6572,45.5435,45.6345,106400.0
2007-07-26 11:45:00,60.2,60.25,60.0,60.01,101700.0,45.6345,45.6724,45.4829,45.4904,101700.0
2007-07-26 11:50:00,60.01,60.25,60.01,60.2,105800.0,45.4904,45.6724,45.4904,45.6345,105800.0
2007-07-26 11:55:00,60.19,60.41,60.19,60.31,121100.0,45.6269,45.7937,45.6269,45.7179,121100.0
2007-07-26 12:00:00,60.31,60.45,60.28,60.36,140200.0,45.7179,45.824,45.6951,45.7558,140200.0
2007-07-26 12:05:00,60.36,60.43,60.27,60.42,137200.0,45.7558,45.8088,45.6875,45.8012,137200.0
2007-07-26 12:10:00,60.43,60.46,60.25,60.35,165300.0,45.8088,45.8316,45.6724,45.7482,165300.0
2007-07-26 12:15:00,60.36,60.5,60.33,60.5,108600.0,45.7558,45.8619,45.733,45.8619,108600.0
2007-07-26 12:20:00,60.48,60.49,60.3,60.33,137700.0,45.8467,45.8543,45.7103,45.733,137700.0
2007-07-26 12:25:00,60.31,60.44,60.21,60.24,106800.0,45.7179,45.8164,45.6421,45.6648,106800.0
2007-07-26 12:30:00,60.25,60.34,60.1,60.27,196100.0,45.6724,45.7406,45.5587,45.6875,196100.0
2007-07-26 12:35:00,60.27,60.27,60.08,60.15,231200.0,45.6875,45.6875,45.5435,45.5966,231200.0
2007-07-26 12:40:00,60.15,60.15,59.79,59.84,181900.0,45.5966,45.5966,45.3237,45.3616,181900.0
2007-07-26 12:45:00,59.84,60.01,59.66,60.0,186500.0,45.3616,45.4904,45.2251,45.4829,186500.0
2007-07-26 12:50:00,60.01,60.05,59.97,59.99,177500.0,45.4904,45.5208,45.4601,45.4753,177500.0
2007-07-26 12:55:00,60.0,60.17,60.0,60.07,118800.0,45.4829,45.6117,45.4829,45.5359,118800.0
2007-07-26 13:00:00,60.07,60.08,59.96,60.05,89400.0,45.5359,45.5435,45.4525,45.5208,89400.0
2007-07-26 13:05:00,60.04,60.07,59.96,59.98,105900.0,45.5132,45.5359,45.4525,45.4677,105900.0
2007-07-26 13:10:00,59.98,60.24,59.97,60.22,74700.0,45.4677,45.6648,45.4601,45.6496,74700.0
2007-07-26 13:15:00,60.19,60.21,60.0,60.0,213300.0,45.6269,45.6421,45.4829,45.4829,213300.0
2007-07-26 13:20:00,60.0,60.03,59.9,59.99,125200.0,45.4829,45.5056,45.4071,45.4753,125200.0
2007-07-26 13:25:00,60.0,60.0,59.8,59.95,127700.0,45.4829,45.4829,45.3313,45.445,127700.0
2007-07-26 13:30:00,59.94,60.13,59.9,60.0,91300.0,45.4374,45.5814,45.4071,45.4829,91300.0
2007-07-26 13:35:00,60.0,60.02,59.89,59.91,125500.0,45.4829,45.498,45.3995,45.4146,125500.0
2007-07-26 13:40:00,59.93,59.99,59.72,59.9,96200.0,45.4298,45.4753,45.2706,45.4071,96200.0
2007-07-26 13:45:00,59.9,60.03,59.75,59.75,160700.0,45.4071,45.5056,45.2934,45.2934,160700.0
2007-07-26 13:50:00,59.75,59.81,59.54,59.6,157700.0,45.2934,45.3388,45.1342,45.1796,157700.0
2007-07-26 13:55:00,59.61,59.7,59.5,59.65,220500.0,45.1872,45.2554,45.1038,45.2175,220500.0
2007-07-26 14:00:00,59.65,59.89,59.65,59.81,123100.0,45.2175,45.3995,45.2175,45.3388,123100.0
2007-07-26 14:05:00,59.81,59.87,59.56,59.71,132100.0,45.3388,45.3843,45.1493,45.263,132100.0
2007-07-26 14:10:00,59.7,59.86,59.59,59.61,210800.0,45.2554,45.3767,45.1721,45.1872,210800.0
2007-07-26 14:15:00,59.59,59.81,59.59,59.68,94000.0,45.1721,45.3388,45.1721,45.2403,94000.0
2007-07-26 14:20:00,59.68,59.74,59.42,59.44,189200.0,45.2403,45.2858,45.0432,45.0584,189200.0
2007-07-26 14:25:00,59.44,59.64,59.41,59.53,111800.0,45.0584,45.21,45.0356,45.1266,111800.0
2007-07-26 14:30:00,59.53,59.73,59.53,59.62,134000.0,45.1266,45.2782,45.1266,45.1948,134000.0
2007-07-26 14:35:00,59.62,59.62,59.25,59.4,180700.0,45.1948,45.1948,44.9143,45.028,180700.0
2007-07-26 14:40:00,59.39,59.41,59.24,59.29,218800.0,45.0205,45.0356,44.9067,44.9446,218800.0
2007-07-26 14:45:00,59.27,59.37,59.08,59.1,173700.0,44.9295,45.0053,44.7855,44.8006,173700.0
2007-07-26 14:50:00,59.08,59.23,58.89,59.18,256900.0,44.7855,44.8992,44.6414,44.8613,256900.0
2007-07-26 14:55:00,59.2,59.51,59.09,59.17,144800.0,44.8764,45.1114,44.793,44.8537,144800.0
2007-07-26 15:00:00,59.18,59.7,59.07,59.31,190400.0,44.8613,45.2554,44.7779,44.9598,190400.0
2007-07-26 15:05:00,59.32,59.43,59.07,59.36,144300.0,44.9674,45.0508,44.7779,44.9977,144300.0
2007-07-26 15:10:00,59.36,59.4,59.24,59.32,140700.0,44.9977,45.028,44.9067,44.9674,140700.0
2007-07-26 15:15:00,59.33,59.64,59.33,59.6,171900.0,44.975,45.21,44.975,45.1796,171900.0
2007-07-26 15:20:00,59.6,60.09,59.51,60.05,225500.0,45.1796,45.5511,45.1114,45.5208,225500.0
2007-07-26 15:25:00,60.06,60.08,59.78,59.9,253500.0,45.5283,45.5435,45.3161,45.4071,253500.0
2007-07-26 15:30:00,59.9,59.99,59.69,59.7,226400.0,45.4071,45.4753,45.2479,45.2554,226400.0
2007-07-26 15:35:00,59.69,59.75,59.57,59.6,248500.0,45.2479,45.2934,45.1569,45.1796,248500.0
2007-07-26 15:40:00,59.61,59.76,59.43,59.73,341300.0,45.1872,45.3009,45.0508,45.2782,341300.0
2007-07-26 15:45:00,59.74,59.86,59.7,59.86,201800.0,45.2858,45.3767,45.2554,45.3767,201800.0
2007-07-26 15:50:00,59.84,60.02,59.8,60.0,399800.0,45.3616,45.498,45.3313,45.4829,399800.0
2007-07-26 15:55:00,60.0,60.37,59.93,60.15,555100.0,45.4829,45.7633,45.4298,45.5966,555100.0
2007-07-27 09:30:00,60.63,60.75,60.21,60.53,497400.0,45.9604,46.0514,45.6421,45.8846,497400.0
2007-07-27 09:35:00,60.53,60.66,59.83,59.86,163700.0,45.8846,45.9832,45.354,45.3767,163700.0
2007-07-27 09:40:00,59.84,60.38,59.43,59.63,275200.0,45.3616,45.7709,45.0508,45.2024,275200.0
2007-07-27 09:45:00,59.64,59.83,59.56,59.69,168900.0,45.21,45.354,45.1493,45.2479,168900.0
2007-07-27 09:50:00,59.71,59.76,59.47,59.51,81300.0,45.263,45.3009,45.0811,45.1114,81300.0
2007-07-27 09:55:00,59.5,60.2,59.47,59.49,148700.0,45.1038,45.6345,45.0811,45.0963,148700.0
2007-07-27 10:00:00,59.49,59.73,59.39,59.65,334800.0,45.0963,45.2782,45.0205,45.2175,334800.0
2007-07-27 10:05:00,59.65,59.99,59.62,59.72,197400.0,45.2175,45.4753,45.1948,45.2706,197400.0
2007-07-27 10:10:00,59.72,60.22,59.63,60.22,215200.0,45.2706,45.6496,45.2024,45.6496,215200.0
2007-07-27 10:15:00,60.22,60.45,60.14,60.31,255000.0,45.6496,45.824,45.589,45.7179,255000.0
2007-07-27 10:20:00,60.31,60.43,60.22,60.41,142400.0,45.7179,45.8088,45.6496,45.7937,142400.0
2007-07-27 10:25:00,60.42,60.44,60.27,60.37,98500.0,45.8012,45.8164,45.6875,45.7633,98500.0
2007-07-27 10:30:00,60.37,60.48,60.17,60.17,213800.0,45.7633,45.8467,45.6117,45.6117,213800.0
2007-07-27 10:35:00,60.18,60.21,59.97,60.01,110300.0,45.6193,45.6421,45.4601,45.4904,110300.0
2007-07-27 10:40:00,60.01,60.3,59.97,60.27,153100.0,45.4904,45.7103,45.4601,45.6875,153100.0
2007-07-27 10:45:00,60.26,60.39,60.15,60.26,69200.0,45.68,45.7785,45.5966,45.68,69200.0
2007-07-27 10:50:00,60.27,60.28,59.95,60.12,169700.0,45.6875,45.6951,45.445,45.5738,169700.0
2007-07-27 10:55:00,60.12,60.17,59.98,60.1,102400.0,45.5738,45.6117,45.4677,45.5587,102400.0
2007-07-27 11:00:00,60.11,60.2,59.97,60.13,122000.0,45.5662,45.6345,45.4601,45.5814,122000.0
2007-07-27 11:05:00,60.14,60.27,60.06,60.27,123500.0,45.589,45.6875,45.5283,45.6875,123500.0
2007-07-27 11:10:00,60.27,60.31,60.13,60.14,81000.0,45.6875,45.7179,45.5814,45.589,81000.0
2007-07-27 11:15:00,60.15,60.15,59.99,60.06,65900.0,45.5966,45.5966,45.4753,45.5283,65900.0
2007-07-27 11:20:00,60.08,60.09,59.76,59.82,86900.0,45.5435,45.5511,45.3009,45.3464,86900.0
2007-07-27 11:25:00,59.81,59.91,59.75,59.83,59200.0,45.3388,45.4146,45.2934,45.354,59200.0
2007-07-27 11:30:00,59.82,59.96,59.82,59.92,115000.0,45.3464,45.4525,45.3464,45.4222,115000.0
2007-07-27 11:35:00,59.93,59.94,59.72,59.73,125000.0,45.4298,45.4374,45.2706,45.2782,125000.0
2007-07-27 11:40:00,59.73,59.82,59.57,59.82,155100.0,45.2782,45.3464,45.1569,45.3464,155100.0
2007-07-27 11:45:00,59.81,59.82,59.59,59.6,122000.0,45.3388,45.3464,45.1721,45.1796,122000.0
2007-07-27 11:50:00,59.59,59.59,59.26,59.37,157800.0,45.1721,45.1721,44.9219,45.0053,157800.0
2007-07-27 11:55:00,59.37,59.51,59.3,59.36,116500.0,45.0053,45.1114,44.9522,44.9977,116500.0
2007-07-27 12:00:00,59.36,59.55,59.35,59.36,71300.0,44.9977,45.1417,44.9901,44.9977,71300.0
2007-07-27 12:05:00,59.34,59.47,59.26,59.39,114400.0,44.9826,45.0811,44.9219,45.0205,114400.0
2007-07-27 12:10:00,59.37,59.43,59.23,59.34,133400.0,45.0053,45.0508,44.8992,44.9826,133400.0
2007-07-27 12:15:00,59.34,59.5,59.19,59.46,134100.0,44.9826,45.1038,44.8688,45.0735,134100.0
2007-07-27 12:20:00,59.44,59.48,59.33,59.36,101800.0,45.0584,45.0887,44.975,44.9977,101800.0
2007-07-27 12:25:00,59.36,59.42,59.2,59.25,192700.0,44.9977,45.0432,44.8764,44.9143,192700.0
2007-07-27 12:30:00,59.25,59.27,58.9,58.9,233900.0,44.9143,44.9295,44.649,44.649,233900.0
2007-07-27 12:35:00,58.91,59.22,58.82,59.04,216000.0,44.6566,44.8916,44.5884,44.7551,216000.0
2007-07-27 12:40:00,59.03,59.33,59.02,59.25,273600.0,44.7476,44.975,44.74,44.9143,273600.0
2007-07-27 12:45:00,59.25,59.31,59.09,59.24,161900.0,44.9143,44.9598,44.793,44.9067,161900.0
2007-07-27 12:50:00,59.23,59.29,59.08,59.11,99700.0,44.8992,44.9446,44.7855,44.8082,99700.0
2007-07-27 12:55:00,59.1,59.22,59.04,59.12,90400.0,44.8006,44.8916,44.7551,44.8158,90400.0
2007-07-27 13:00:00,59.15,59.21,59.0,59.19,109500.0,44.8385,44.884,44.7248,44.8688,109500.0
2007-07-27 13:05:00,59.21,59.26,59.1,59.22,102600.0,44.884,44.9219,44.8006,44.8916,102600.0
2007-07-27 13:10:00,59.21,59.25,59.15,59.22,54700.0,44.884,44.9143,44.8385,44.8916,54700.0
2007-07-27 13:15:00,59.22,59.31,59.2,59.27,135800.0,44.8916,44.9598,44.8764,44.9295,135800.0
2007-07-27 13:20:00,59.27,59.32,59.18,59.3,114600.0,44.9295,44.9674,44.8613,44.9522,114600.0
2007-07-27 13:25:00,59.29,59.3,59.12,59.17,111800.0,44.9446,44.9522,44.8158,44.8537,111800.0
2007-07-27 13:30:00,59.18,59.18,58.98,59.01,123000.0,44.8613,44.8613,44.7097,44.7324,123000.0
2007-07-27 13:35:00,59.03,59.21,59.02,59.15,94700.0,44.7476,44.884,44.74,44.8385,94700.0
2007-07-27 13:40:00,59.15,59.2,59.04,59.1,97100.0,44.8385,44.8764,44.7551,44.8006,97100.0
2007-07-27 13:45:00,59.12,59.21,59.06,59.13,97000.0,44.8158,44.884,44.7703,44.8234,97000.0
2007-07-27 13:50:00,59.12,59.17,58.98,59.03,232200.0,44.8158,44.8537,44.7097,44.7476,232200.0
2007-07-27 13:55:00,59.04,59.2,59.01,59.07,72600.0,44.7551,44.8764,44.7324,44.7779,72600.0
2007-07-27 14:00:00,59.05,59.07,58.89,59.01,116400.0,44.7627,44.7779,44.6414,44.7324,116400.0
2007-07-27 14:05:00,59.01,59.08,58.99,59.06,107200.0,44.7324,44.7855,44.7172,44.7703,107200.0
2007-07-27 14:10:00,59.06,59.08,58.81,58.9,179500.0,44.7703,44.7855,44.5808,44.649,179500.0
2007-07-27 14:15:00,58.9,59.03,58.88,58.97,78100.0,44.649,44.7476,44.6338,44.7021,78100.0
2007-07-27 14:20:00,58.96,59.02,58.87,58.92,86800.0,44.6945,44.74,44.6263,44.6642,86800.0
2007-07-27 14:25:00,58.91,58.92,58.61,58.7,205000.0,44.6566,44.6642,44.4292,44.4974,205000.0
2007-07-27 14:30:00,58.69,58.83,58.67,58.7,238100.0,44.4898,44.5959,44.4747,44.4974,238100.0
2007-07-27 14:35:00,58.71,58.88,58.7,58.83,118400.0,44.505,44.6338,44.4974,44.5959,118400.0
2007-07-27 14:40:00,58.82,59.04,58.81,58.97,134300.0,44.5884,44.7551,44.5808,44.7021,134300.0
2007-07-27 14:45:00,58.98,59.18,58.97,59.07,175900.0,44.7097,44.8613,44.7021,44.7779,175900.0
2007-07-27 14:50:00,59.07,59.3,59.06,59.29,215300.0,44.7779,44.9522,44.7703,44.9446,215300.0
2007-07-27 14:55:00,59.28,59.43,59.1,59.22,246500.0,44.9371,45.0508,44.8006,44.8916,246500.0
2007-07-27 15:00:00,59.21,59.29,59.09,59.26,187200.0,44.884,44.9446,44.793,44.9219,187200.0
2007-07-27 15:05:00,59.26,59.4,59.21,59.26,221200.0,44.9219,45.028,44.884,44.9219,221200.0
2007-07-27 15:10:00,59.26,59.36,59.21,59.36,184800.0,44.9219,44.9977,44.884,44.9977,184800.0
2007-07-27 15:15:00,59.37,59.37,59.21,59.35,146000.0,45.0053,45.0053,44.884,44.9901,146000.0
2007-07-27 15:20:00,59.35,59.6,59.31,59.56,186000.0,44.9901,45.1796,44.9598,45.1493,186000.0
2007-07-27 15:25:00,59.56,59.77,59.52,59.66,308400.0,45.1493,45.3085,45.119,45.2251,308400.0
2007-07-27 15:30:00,59.63,59.76,59.46,59.67,203400.0,45.2024,45.3009,45.0735,45.2327,203400.0
2007-07-27 15:35:00,59.66,59.66,59.54,59.6,168800.0,45.2251,45.2251,45.1342,45.1796,168800.0
2007-07-27 15:40:00,59.6,59.64,59.36,59.38,208400.0,45.1796,45.21,44.9977,45.0129,208400.0
2007-07-27 15:45:00,59.38,59.49,58.99,58.99,328800.0,45.0129,45.0963,44.7172,44.7172,328800.0
2007-07-27 15:50:00,58.99,59.1,58.83,58.91,392500.0,44.7172,44.8006,44.5959,44.6566,392500.0
2007-07-27 15:55:00,58.92,58.94,58.54,58.58,499300.0,44.6642,44.6793,44.3761,44.4064,499300.0
2007-07-30 09:30:00,58.77,59.34,58.5,59.03,347900.0,44.5505,44.9826,44.3458,44.7476,347900.0
2007-07-30 09:35:00,59.02,59.09,58.7,58.84,252900.0,44.74,44.793,44.4974,44.6035,252900.0
2007-07-30 09:40:00,58.9,59.05,58.74,58.95,234300.0,44.649,44.7627,44.5277,44.6869,234300.0
2007-07-30 09:45:00,58.98,59.01,58.78,58.88,169000.0,44.7097,44.7324,44.558,44.6338,169000.0
2007-07-30 09:50:00,58.9,58.96,58.7,58.92,260900.0,44.649,44.6945,44.4974,44.6642,260900.0
2007-07-30 09:55:00,58.92,59.05,58.9,58.97,149800.0,44.6642,44.7627,44.649,44.7021,149800.0
2007-07-30 10:00:00,58.99,59.14,58.9,59.02,121400.0,44.7172,44.8309,44.649,44.74,121400.0
2007-07-30 10:05:00,59.02,59.06,58.89,59.06,112600.0,44.74,44.7703,44.6414,44.7703,112600.0
2007-07-30 10:10:00,59.07,59.19,59.04,59.15,108200.0,44.7779,44.8688,44.7551,44.8385,108200.0
2007-07-30 10:15:00,59.12,59.24,59.09,59.17,83500.0,44.8158,44.9067,44.793,44.8537,83500.0
2007-07-30 10:20:00,59.15,59.2,59.14,59.19,88900.0,44.8385,44.8764,44.8309,44.8688,88900.0
2007-07-30 10:25:00,59.19,59.37,59.15,59.34,110100.0,44.8688,45.0053,44.8385,44.9826,110100.0
2007-07-30 10:30:00,59.34,59.37,59.12,59.18,134400.0,44.9826,45.0053,44.8158,44.8613,134400.0
2007-07-30 10:35:00,59.17,59.2,58.99,59.01,173500.0,44.8537,44.8764,44.7172,44.7324,173500.0
2007-07-30 10:40:00,59.01,59.05,58.9,59.01,122200.0,44.7324,44.7627,44.649,44.7324,122200.0
2007-07-30 10:45:00,59.0,59.07,58.93,58.99,161100.0,44.7248,44.7779,44.6718,44.7172,161100.0
2007-07-30 10:50:00,58.98,59.03,58.95,59.02,66000.0,44.7097,44.7476,44.6869,44.74,66000.0
2007-07-30 10:55:00,59.01,59.05,58.89,58.89,110300.0,44.7324,44.7627,44.6414,44.6414,110300.0
2007-07-30 11:00:00,58.89,59.06,58.89,59.0,85200.0,44.6414,44.7703,44.6414,44.7248,85200.0
2007-07-30 11:05:00,59.01,59.04,58.8,58.94,115500.0,44.7324,44.7551,44.5732,44.6793,115500.0
2007-07-30 11:10:00,58.93,58.98,58.81,58.93,65700.0,44.6718,44.7097,44.5808,44.6718,65700.0
2007-07-30 11:15:00,58.93,59.11,58.9,59.1,147400.0,44.6718,44.8082,44.649,44.8006,147400.0
2007-07-30 11:20:00,59.1,59.17,58.92,59.04,89900.0,44.8006,44.8537,44.6642,44.7551,89900.0
2007-07-30 11:25:00,59.05,59.17,59.0,59.17,68000.0,44.7627,44.8537,44.7248,44.8537,68000.0
2007-07-30 11:30:00,59.17,59.17,58.98,59.0,58700.0,44.8537,44.8537,44.7097,44.7248,58700.0
2007-07-30 11:35:00,58.99,59.15,58.99,59.05,67900.0,44.7172,44.8385,44.7172,44.7627,67900.0
2007-07-30 11:40:00,59.06,59.11,58.89,58.96,84400.0,44.7703,44.8082,44.6414,44.6945,84400.0
2007-07-30 11:45:00,58.95,59.22,58.93,59.19,67600.0,44.6869,44.8916,44.6718,44.8688,67600.0
2007-07-30 11:50:00,59.2,59.23,59.11,59.23,56100.0,44.8764,44.8992,44.8082,44.8992,56100.0
2007-07-30 11:55:00,59.23,59.24,59.03,59.03,54500.0,44.8992,44.9067,44.7476,44.7476,54500.0
2007-07-30 12:00:00,59.04,59.2,58.97,58.97,79100.0,44.7551,44.8764,44.7021,44.7021,79100.0
2007-07-30 12:05:00,58.97,59.11,58.97,59.0,51200.0,44.7021,44.8082,44.7021,44.7248,51200.0
2007-07-30 12:10:00,59.0,59.05,58.94,58.94,48000.0,44.7248,44.7627,44.6793,44.6793,48000.0
2007-07-30 12:15:00,59.0,59.11,58.94,59.0,72200.0,44.7248,44.8082,44.6793,44.7248,72200.0
2007-07-30 12:20:00,59.0,59.04,58.95,59.02,79500.0,44.7248,44.7551,44.6869,44.74,79500.0
2007-07-30 12:25:00,59.02,59.08,59.0,59.01,42600.0,44.74,44.7855,44.7248,44.7324,42600.0
2007-07-30 12:30:00,59.0,59.15,59.0,59.13,58900.0,44.7248,44.8385,44.7248,44.8234,58900.0
2007-07-30 12:35:00,59.12,59.24,59.09,59.23,52300.0,44.8158,44.9067,44.793,44.8992,52300.0
2007-07-30 12:40:00,59.24,59.3,59.2,59.22,111200.0,44.9067,44.9522,44.8764,44.8916,111200.0
2007-07-30 12:45:00,59.23,59.3,59.21,59.28,31500.0,44.8992,44.9522,44.884,44.9371,31500.0
2007-07-30 12:50:00,59.28,59.45,59.28,59.41,106600.0,44.9371,45.0659,44.9371,45.0356,106600.0
2007-07-30 12:55:00,59.42,59.55,59.42,59.52,108500.0,45.0432,45.1417,45.0432,45.119,108500.0
2007-07-30 13:00:00,59.52,59.58,59.49,59.54,60300.0,45.119,45.1645,45.0963,45.1342,60300.0
2007-07-30 13:05:00,59.55,59.7,59.55,59.67,100000.0,45.1417,45.2554,45.1417,45.2327,100000.0
2007-07-30 13:10:00,59.68,59.74,59.57,59.57,62500.0,45.2403,45.2858,45.1569,45.1569,62500.0
2007-07-30 13:15:00,59.57,59.57,59.51,59.52,65100.0,45.1569,45.1569,45.1114,45.119,65100.0
2007-07-30 13:20:00,59.53,59.68,59.53,59.66,54300.0,45.1266,45.2403,45.1266,45.2251,54300.0
2007-07-30 13:25:00,59.67,59.68,59.59,59.63,47500.0,45.2327,45.2403,45.1721,45.2024,47500.0
2007-07-30 13:30:00,59.63,59.65,59.5,59.51,99100.0,45.2024,45.2175,45.1038,45.1114,99100.0
2007-07-30 13:35:00,59.51,59.57,59.4,59.5,85100.0,45.1114,45.1569,45.028,45.1038,85100.0
2007-07-30 13:40:00,59.5,59.79,59.5,59.79,83200.0,45.1038,45.3237,45.1038,45.3237,83200.0
2007-07-30 13:45:00,59.78,60.03,59.73,60.03,162600.0,45.3161,45.5056,45.2782,45.5056,162600.0
2007-07-30 13:50:00,60.03,60.04,59.92,60.02,139800.0,45.5056,45.5132,45.4222,45.498,139800.0
2007-07-30 13:55:00,60.01,60.03,59.94,59.98,74200.0,45.4904,45.5056,45.4374,45.4677,74200.0
2007-07-30 14:00:00,59.97,60.1,59.93,60.09,71000.0,45.4601,45.5587,45.4298,45.5511,71000.0
2007-07-30 14:05:00,60.1,60.14,60.0,60.09,142300.0,45.5587,45.589,45.4829,45.5511,142300.0
2007-07-30 14:10:00,60.08,60.19,60.03,60.17,107900.0,45.5435,45.6269,45.5056,45.6117,107900.0
2007-07-30 14:15:00,60.17,60.22,60.03,60.05,65600.0,45.6117,45.6496,45.5056,45.5208,65600.0
2007-07-30 14:20:00,60.06,60.12,59.99,59.99,95100.0,45.5283,45.5738,45.4753,45.4753,95100.0
2007-07-30 14:25:00,60.0,60.0,59.85,59.85,104300.0,45.4829,45.4829,45.3692,45.3692,104300.0
2007-07-30 14:30:00,59.87,59.9,59.77,59.8,74600.0,45.3843,45.4071,45.3085,45.3313,74600.0
2007-07-30 14:35:00,59.81,59.84,59.76,59.8,41800.0,45.3388,45.3616,45.3009,45.3313,41800.0
2007-07-30 14:40:00,59.8,59.95,59.79,59.86,68600.0,45.3313,45.445,45.3237,45.3767,68600.0
2007-07-30 14:45:00,59.86,59.87,59.76,59.78,55700.0,45.3767,45.3843,45.3009,45.3161,55700.0
2007-07-30 14:50:00,59.77,59.8,59.71,59.79,79400.0,45.3085,45.3313,45.263,45.3237,79400.0
2007-07-30 14:55:00,59.78,59.8,59.74,59.77,47100.0,45.3161,45.3313,45.2858,45.3085,47100.0
2007-07-30 15:00:00,59.77,59.92,59.68,59.89,86700.0,45.3085,45.4222,45.2403,45.3995,86700.0
2007-07-30 15:05:00,59.89,60.08,59.89,60.07,137800.0,45.3995,45.5435,45.3995,45.5359,137800.0
2007-07-30 15:10:00,60.06,60.14,60.04,60.09,122700.0,45.5283,45.589,45.5132,45.5511,122700.0
2007-07-30 15:15:00,60.09,60.14,60.01,60.04,89000.0,45.5511,45.589,45.4904,45.5132,89000.0
2007-07-30 15:20:00,60.04,60.19,60.04,60.19,95000.0,45.5132,45.6269,45.5132,45.6269,95000.0
2007-07-30 15:25:00,60.19,60.32,60.19,60.27,128400.0,45.6269,45.7254,45.6269,45.6875,128400.0
2007-07-30 15:30:00,60.26,60.31,60.2,60.27,84900.0,45.68,45.7179,45.6345,45.6875,84900.0
2007-07-30 15:35:00,60.28,60.33,60.23,60.31,166800.0,45.6951,45.733,45.6572,45.7179,166800.0
2007-07-30 15:40:00,60.32,60.35,60.18,60.26,171200.0,45.7254,45.7482,45.6193,45.68,171200.0
2007-07-30 15:45:00,60.26,60.27,60.14,60.18,126700.0,45.68,45.6875,45.589,45.6193,126700.0
2007-07-30 15:50:00,60.18,60.2,60.09,60.16,205400.0,45.6193,45.6345,45.5511,45.6042,205400.0
2007-07-30 15:55:00,60.16,60.24,60.12,60.15,190000.0,45.6042,45.6648,45.5738,45.5966,190000.0
2007-07-31 09:30:00,60.3,61.61,60.3,61.61,397100.0,45.7103,46.7033,45.7103,46.7033,397100.0
2007-07-31 09:35:00,61.51,61.84,61.11,61.55,402200.0,46.6275,46.8777,46.3243,46.6578,402200.0
2007-07-31 09:40:00,61.51,61.7,61.44,61.5,155500.0,46.6275,46.7715,46.5745,46.6199,155500.0
2007-07-31 09:45:00,61.55,61.92,61.48,61.67,203500.0,46.6578,46.9383,46.6048,46.7488,203500.0
2007-07-31 09:50:00,61.66,61.84,61.01,61.56,132100.0,46.7412,46.8777,46.2485,46.6654,132100.0
2007-07-31 09:55:00,61.5,61.64,61.36,61.48,149100.0,46.6199,46.7261,46.5138,46.6048,149100.0
2007-07-31 10:00:00,61.5,61.88,61.46,61.87,251300.0,46.6199,46.908,46.5896,46.9004,251300.0
2007-07-31 10:05:00,61.87,62.08,61.87,62.06,295700.0,46.9004,47.0596,46.9004,47.0444,295700.0
2007-07-31 10:10:00,62.04,62.48,62.03,62.48,285200.0,47.0293,47.3628,47.0217,47.3628,285200.0
2007-07-31 10:15:00,62.48,62.65,62.18,62.42,417700.0,47.3628,47.4917,47.1354,47.3173,417700.0
2007-07-31 10:20:00,62.41,62.6,62.18,62.33,444200.0,47.3098,47.4538,47.1354,47.2491,444200.0
2007-07-31 10:25:00,62.34,62.35,62.1,62.11,225600.0,47.2567,47.2643,47.0748,47.0823,225600.0
2007-07-31 10:30:00,62.12,62.2,61.94,62.1,220700.0,47.0899,47.1506,46.9535,47.0748,220700.0
2007-07-31 10:35:00,62.09,62.09,61.83,61.88,113300.0,47.0672,47.0672,46.8701,46.908,113300.0
2007-07-31 10:40:00,61.87,62.12,61.72,61.87,212800.0,46.9004,47.0899,46.7867,46.9004,212800.0
2007-07-31 10:45:00,61.84,61.84,61.48,61.49,126100.0,46.8777,46.8777,46.6048,46.6124,126100.0
2007-07-31 10:50:00,61.48,61.5,61.25,61.33,163400.0,46.6048,46.6199,46.4304,46.4911,163400.0
2007-07-31 10:55:00,61.34,61.51,61.34,61.39,78200.0,46.4986,46.6275,46.4986,46.5365,78200.0
2007-07-31 11:00:00,61.38,61.42,61.27,61.33,70100.0,46.529,46.5593,46.4456,46.4911,70100.0
2007-07-31 11:05:00,61.32,61.44,61.25,61.39,79200.0,46.4835,46.5745,46.4304,46.5365,79200.0
2007-07-31 11:10:00,61.39,61.43,61.34,61.39,79200.0,46.5365,46.5669,46.4986,46.5365,79200.0
2007-07-31 11:15:00,61.36,61.47,61.35,61.44,59300.0,46.5138,46.5972,46.5062,46.5745,59300.0
2007-07-31 11:20:00,61.44,61.48,61.19,61.23,93100.0,46.5745,46.6048,46.3849,46.4153,93100.0
2007-07-31 11:25:00,61.23,61.37,61.17,61.24,69600.0,46.4153,46.5214,46.3698,46.4228,69600.0
2007-07-31 11:30:00,61.26,61.32,61.18,61.26,78700.0,46.438,46.4835,46.3774,46.438,78700.0
2007-07-31 11:35:00,61.28,61.39,61.26,61.35,61600.0,46.4532,46.5365,46.438,46.5062,61600.0
2007-07-31 11:40:00,61.35,61.42,61.31,61.36,54900.0,46.5062,46.5593,46.4759,46.5138,54900.0
2007-07-31 11:45:00,61.37,61.45,61.33,61.43,45800.0,46.5214,46.582,46.4911,46.5669,45800.0
2007-07-31 11:50:00,61.42,61.56,61.42,61.53,106800.0,46.5593,46.6654,46.5593,46.6427,106800.0
2007-07-31 11:55:00,61.52,61.54,61.47,61.48,36500.0,46.6351,46.6503,46.5972,46.6048,36500.0
2007-07-31 12:00:00,61.49,61.5,61.38,61.44,34200.0,46.6124,46.6199,46.529,46.5745,34200.0
2007-07-31 12:05:00,61.4,61.46,61.35,61.35,32300.0,46.5441,46.5896,46.5062,46.5062,32300.0
2007-07-31 12:10:00,61.34,61.38,61.21,61.21,39800.0,46.4986,46.529,46.4001,46.4001,39800.0
2007-07-31 12:15:00,61.19,61.22,61.16,61.18,40400.0,46.3849,46.4077,46.3622,46.3774,40400.0
2007-07-31 12:20:00,61.17,61.27,61.16,61.23,34100.0,46.3698,46.4456,46.3622,46.4153,34100.0
2007-07-31 12:25:00,61.25,61.25,61.19,61.23,29100.0,46.4304,46.4304,46.3849,46.4153,29100.0
2007-07-31 12:30:00,61.23,61.31,61.17,61.19,46000.0,46.4153,46.4759,46.3698,46.3849,46000.0
2007-07-31 12:35:00,61.2,61.22,61.11,61.14,42200.0,46.3925,46.4077,46.3243,46.347,42200.0
2007-07-31 12:40:00,61.13,61.22,61.11,61.16,39300.0,46.3395,46.4077,46.3243,46.3622,39300.0
2007-07-31 12:45:00,61.16,61.18,61.1,61.14,21800.0,46.3622,46.3774,46.3167,46.347,21800.0
2007-07-31 12:50:00,61.15,61.15,61.02,61.02,40200.0,46.3546,46.3546,46.2561,46.2561,40200.0
2007-07-31 12:55:00,61.03,61.16,60.99,61.04,124700.0,46.2637,46.3622,46.2333,46.2712,124700.0
2007-07-31 13:00:00,61.04,61.1,61.03,61.04,41700.0,46.2712,46.3167,46.2637,46.2712,41700.0
2007-07-31 13:05:00,61.05,61.07,60.91,61.02,69300.0,46.2788,46.294,46.1727,46.2561,69300.0
2007-07-31 13:10:00,61.02,61.16,60.98,61.08,61500.0,46.2561,46.3622,46.2257,46.3016,61500.0
2007-07-31 13:15:00,61.08,61.09,60.98,61.0,36500.0,46.3016,46.3091,46.2257,46.2409,36500.0
2007-07-31 13:20:00,60.99,61.0,60.89,60.89,40300.0,46.2333,46.2409,46.1575,46.1575,40300.0
2007-07-31 13:25:00,60.9,60.95,60.77,60.8,63600.0,46.1651,46.203,46.0666,46.0893,63600.0
2007-07-31 13:30:00,60.79,60.82,60.65,60.69,90200.0,46.0817,46.1045,45.9756,46.0059,90200.0
2007-07-31 13:35:00,60.7,60.75,60.57,60.61,88500.0,46.0135,46.0514,45.9149,45.9453,88500.0
2007-07-31 13:40:00,60.61,60.61,60.4,60.44,128500.0,45.9453,45.9453,45.7861,45.8164,128500.0
2007-07-31 13:45:00,60.44,60.47,60.36,60.38,114800.0,45.8164,45.8391,45.7558,45.7709,114800.0
2007-07-31 13:50:00,60.38,60.4,60.16,60.3,172000.0,45.7709,45.7861,45.6042,45.7103,172000.0
2007-07-31 13:55:00,60.3,60.37,60.27,60.35,90300.0,45.7103,45.7633,45.6875,45.7482,90300.0
2007-07-31 14:00:00,60.34,60.4,60.31,60.35,83100.0,45.7406,45.7861,45.7179,45.7482,83100.0
2007-07-31 14:05:00,60.35,60.38,60.24,60.24,49200.0,45.7482,45.7709,45.6648,45.6648,49200.0
2007-07-31 14:10:00,60.23,60.25,60.15,60.2,49000.0,45.6572,45.6724,45.5966,45.6345,49000.0
2007-07-31 14:15:00,60.2,60.29,60.1,60.16,90900.0,45.6345,45.7027,45.5587,45.6042,90900.0
2007-07-31 14:20:00,60.16,60.17,59.91,59.96,124900.0,45.6042,45.6117,45.4146,45.4525,124900.0
2007-07-31 14:25:00,59.94,60.04,59.77,59.77,129800.0,45.4374,45.5132,45.3085,45.3085,129800.0
2007-07-31 14:30:00,59.78,59.78,59.3,59.3,340300.0,45.3161,45.3161,44.9522,44.9522,340300.0
2007-07-31 14:35:00,59.3,59.37,58.74,58.94,426200.0,44.9522,45.0053,44.5277,44.6793,426200.0
2007-07-31 14:40:00,58.93,59.13,58.86,59.09,304200.0,44.6718,44.8234,44.6187,44.793,304200.0
2007-07-31 14:45:00,59.09,59.33,58.91,59.27,244200.0,44.793,44.975,44.6566,44.9295,244200.0
2007-07-31 14:50:00,59.28,59.29,59.04,59.24,164100.0,44.9371,44.9446,44.7551,44.9067,164100.0
2007-07-31 14:55:00,59.23,59.29,59.13,59.15,140100.0,44.8992,44.9446,44.8234,44.8385,140100.0
2007-07-31 15:00:00,59.15,59.4,59.14,59.32,90500.0,44.8385,45.028,44.8309,44.9674,90500.0
2007-07-31 15:05:00,59.33,59.34,59.25,59.3,100500.0,44.975,44.9826,44.9143,44.9522,100500.0
2007-07-31 15:10:00,59.3,59.36,59.26,59.28,105300.0,44.9522,44.9977,44.9219,44.9371,105300.0
2007-07-31 15:15:00,59.28,59.3,59.13,59.27,149600.0,44.9371,44.9522,44.8234,44.9295,149600.0
2007-07-31 15:20:00,59.26,59.37,59.22,59.26,124200.0,44.9219,45.0053,44.8916,44.9219,124200.0
2007-07-31 15:25:00,59.25,59.27,59.01,59.04,156800.0,44.9143,44.9295,44.7324,44.7551,156800.0
2007-07-31 15:30:00,59.04,59.14,58.77,58.83,218900.0,44.7551,44.8309,44.5505,44.5959,218900.0
2007-07-31 15:35:00,58.82,59.02,58.82,58.93,237400.0,44.5884,44.74,44.5884,44.6718,237400.0
2007-07-31 15:40:00,58.9,58.98,58.78,58.86,385100.0,44.649,44.7097,44.558,44.6187,385100.0
2007-07-31 15:45:00,58.87,58.88,58.61,58.7,359900.0,44.6263,44.6338,44.4292,44.4974,359900.0
2007-07-31 15:50:00,58.7,58.84,58.64,58.65,375100.0,44.4974,44.6035,44.4519,44.4595,375100.0
2007-07-31 15:55:00,58.65,58.67,58.38,58.43,470200.0,44.4595,44.4747,44.2548,44.2927,470200.0
2007-08-01 09:30:00,58.45,59.28,58.4,59.16,232300.0,44.3079,44.9371,44.27,44.8461,232300.0
2007-08-01 09:35:00,59.13,59.23,58.54,58.56,167700.0,44.8234,44.8992,44.3761,44.3913,167700.0
2007-08-01 09:40:00,58.6,58.84,58.25,58.33,124300.0,44.4216,44.6035,44.1563,44.2169,124300.0
2007-08-01 09:45:00,58.39,58.42,57.88,58.12,297200.0,44.2624,44.2851,43.8758,44.0577,297200.0
2007-08-01 09:50:00,58.14,58.37,58.1,58.37,240000.0,44.0729,44.2472,44.0426,44.2472,240000.0
2007-08-01 09:55:00,58.35,58.93,58.23,58.63,266700.0,44.2321,44.6718,44.1411,44.4443,266700.0
2007-08-01 10:00:00,58.62,59.1,58.6,58.81,138200.0,44.4368,44.8006,44.4216,44.5808,138200.0
2007-08-01 10:05:00,58.83,58.84,58.48,58.67,140300.0,44.5959,44.6035,44.3306,44.4747,140300.0
2007-08-01 10:10:00,58.67,59.21,58.67,59.0,156000.0,44.4747,44.884,44.4747,44.7248,156000.0
2007-08-01 10:15:00,59.02,59.08,58.87,58.98,111700.0,44.74,44.7855,44.6263,44.7097,111700.0
2007-08-01 10:20:00,58.98,59.29,58.98,59.02,128600.0,44.7097,44.9446,44.7097,44.74,128600.0
2007-08-01 10:25:00,59.01,59.09,58.65,58.84,116700.0,44.7324,44.793,44.4595,44.6035,116700.0
2007-08-01 10:30:00,58.85,58.89,58.62,58.63,78900.0,44.6111,44.6414,44.4368,44.4443,78900.0
2007-08-01 10:35:00,58.63,58.64,58.15,58.37,116600.0,44.4443,44.4519,44.0805,44.2472,116600.0
2007-08-01 10:40:00,58.37,58.55,58.32,58.38,72500.0,44.2472,44.3837,44.2093,44.2548,72500.0
2007-08-01 10:45:00,58.39,58.44,58.23,58.4,61500.0,44.2624,44.3003,44.1411,44.27,61500.0
2007-08-01 10:50:00,58.4,58.55,58.15,58.24,52900.0,44.27,44.3837,44.0805,44.1487,52900.0
2007-08-01 10:55:00,58.24,58.26,58.0,58.09,80400.0,44.1487,44.1639,43.9668,44.035,80400.0
2007-08-01 11:00:00,58.09,58.1,57.9,58.03,94500.0,44.035,44.0426,43.891,43.9895,94500.0
2007-08-01 11:05:00,58.04,58.29,58.01,58.18,91500.0,43.9971,44.1866,43.9743,44.1032,91500.0
2007-08-01 11:10:00,58.19,58.48,58.19,58.38,76500.0,44.1108,44.3306,44.1108,44.2548,76500.0
2007-08-01 11:15:00,58.37,58.4,58.2,58.21,130600.0,44.2472,44.27,44.1184,44.126,130600.0
2007-08-01 11:20:00,58.21,58.24,57.94,57.98,124800.0,44.126,44.1487,43.9213,43.9516,124800.0
2007-08-01 11:25:00,57.95,58.11,57.92,58.03,185900.0,43.9289,44.0502,43.9061,43.9895,185900.0
2007-08-01 11:30:00,58.03,58.33,58.02,58.3,120400.0,43.9895,44.2169,43.9819,44.1942,120400.0
2007-08-01 11:35:00,58.33,58.48,58.32,58.45,102200.0,44.2169,44.3306,44.2093,44.3079,102200.0
2007-08-01 11:40:00,58.45,58.48,58.24,58.27,52000.0,44.3079,44.3306,44.1487,44.1714,52000.0
2007-08-01 11:45:00,58.26,58.3,58.13,58.15,45200.0,44.1639,44.1942,44.0653,44.0805,45200.0
2007-08-01 11:50:00,58.16,58.17,58.06,58.17,36600.0,44.0881,44.0956,44.0122,44.0956,36600.0
2007-08-01 11:55:00,58.17,58.57,58.17,58.5,70400.0,44.0956,44.3989,44.0956,44.3458,70400.0
2007-08-01 12:00:00,58.51,58.51,58.25,58.25,41700.0,44.3534,44.3534,44.1563,44.1563,41700.0
2007-08-01 12:05:00,58.24,58.46,58.17,58.46,49500.0,44.1487,44.3155,44.0956,44.3155,49500.0
2007-08-01 12:10:00,58.48,58.64,58.44,58.55,77200.0,44.3306,44.4519,44.3003,44.3837,77200.0
2007-08-01 12:15:00,58.55,58.89,58.55,58.84,80300.0,44.3837,44.6414,44.3837,44.6035,80300.0
2007-08-01 12:20:00,58.85,58.94,58.83,58.94,132500.0,44.6111,44.6793,44.5959,44.6793,132500.0
2007-08-01 12:25:00,58.93,59.03,58.92,59.02,139800.0,44.6718,44.7476,44.6642,44.74,139800.0
2007-08-01 12:30:00,59.01,59.28,58.97,59.17,149400.0,44.7324,44.9371,44.7021,44.8537,149400.0
2007-08-01 12:35:00,59.16,59.2,58.91,58.91,96400.0,44.8461,44.8764,44.6566,44.6566,96400.0
2007-08-01 12:40:00,58.92,58.93,58.81,58.81,71200.0,44.6642,44.6718,44.5808,44.5808,71200.0
2007-08-01 12:45:00,58.82,58.85,58.74,58.74,43000.0,44.5884,44.6111,44.5277,44.5277,43000.0
2007-08-01 12:50:00,58.76,58.77,58.56,58.64,73100.0,44.5429,44.5505,44.3913,44.4519,73100.0
2007-08-01 12:55:00,58.64,58.73,58.62,58.71,29400.0,44.4519,44.5201,44.4368,44.505,29400.0
2007-08-01 13:00:00,58.7,58.72,58.5,58.5,39600.0,44.4974,44.5126,44.3458,44.3458,39600.0
2007-08-01 13:05:00,58.51,58.53,58.41,58.44,33200.0,44.3534,44.3685,44.2776,44.3003,33200.0
2007-08-01 13:10:00,58.47,58.49,58.4,58.4,38500.0,44.323,44.3382,44.27,44.27,38500.0
2007-08-01 13:15:00,58.4,58.46,58.29,58.36,81300.0,44.27,44.3155,44.1866,44.2397,81300.0
2007-08-01 13:20:00,58.35,58.44,58.11,58.17,57700.0,44.2321,44.3003,44.0502,44.0956,57700.0
2007-08-01 13:25:00,58.17,58.23,58.07,58.19,96700.0,44.0956,44.1411,44.0198,44.1108,96700.0
2007-08-01 13:30:00,58.18,58.34,58.18,58.28,57200.0,44.1032,44.2245,44.1032,44.179,57200.0
2007-08-01 13:35:00,58.28,58.33,58.21,58.23,45700.0,44.179,44.2169,44.126,44.1411,45700.0
2007-08-01 13:40:00,58.22,58.45,58.2,58.2,79300.0,44.1335,44.3079,44.1184,44.1184,79300.0
2007-08-01 13:45:00,58.2,58.27,58.1,58.22,83700.0,44.1184,44.1714,44.0426,44.1335,83700.0
2007-08-01 13:50:00,58.2,58.38,58.16,58.36,44800.0,44.1184,44.2548,44.0881,44.2397,44800.0
2007-08-01 13:55:00,58.36,58.43,58.28,58.35,82100.0,44.2397,44.2927,44.179,44.2321,82100.0
2007-08-01 14:00:00,58.35,58.43,58.24,58.4,109600.0,44.2321,44.2927,44.1487,44.27,109600.0
2007-08-01 14:05:00,58.4,58.56,58.4,58.49,105600.0,44.27,44.3913,44.27,44.3382,105600.0
2007-08-01 14:10:00,58.49,58.51,58.36,58.4,68300.0,44.3382,44.3534,44.2397,44.27,68300.0
2007-08-01 14:15:00,58.39,58.46,58.32,58.39,85100.0,44.2624,44.3155,44.2093,44.2624,85100.0
2007-08-01 14:20:00,58.4,58.51,58.38,58.44,70600.0,44.27,44.3534,44.2548,44.3003,70600.0
2007-08-01 14:25:00,58.44,58.51,58.33,58.44,107600.0,44.3003,44.3534,44.2169,44.3003,107600.0
2007-08-01 14:30:00,58.44,58.57,58.4,58.45,105200.0,44.3003,44.3989,44.27,44.3079,105200.0
2007-08-01 14:35:00,58.44,58.51,58.31,58.35,97100.0,44.3003,44.3534,44.2018,44.2321,97100.0
2007-08-01 14:40:00,58.36,58.43,58.18,58.25,92100.0,44.2397,44.2927,44.1032,44.1563,92100.0
2007-08-01 14:45:00,58.23,58.4,58.18,58.34,113100.0,44.1411,44.27,44.1032,44.2245,113100.0
2007-08-01 14:50:00,58.33,58.43,58.24,58.33,60800.0,44.2169,44.2927,44.1487,44.2169,60800.0
2007-08-01 14:55:00,58.33,58.37,58.1,58.21,126400.0,44.2169,44.2472,44.0426,44.126,126400.0
2007-08-01 15:00:00,58.2,58.31,58.05,58.09,168000.0,44.1184,44.2018,44.0047,44.035,168000.0
2007-08-01 15:05:00,58.09,58.15,57.89,57.95,352900.0,44.035,44.0805,43.8834,43.9289,352900.0
2007-08-01 15:10:00,57.94,58.23,57.92,58.21,150900.0,43.9213,44.1411,43.9061,44.126,150900.0
2007-08-01 15:15:00,58.21,58.26,58.05,58.12,63000.0,44.126,44.1639,44.0047,44.0577,63000.0
2007-08-01 15:20:00,58.12,58.15,58.03,58.07,66300.0,44.0577,44.0805,43.9895,44.0198,66300.0
2007-08-01 15:25:00,58.07,58.28,57.95,58.17,134500.0,44.0198,44.179,43.9289,44.0956,134500.0
2007-08-01 15:30:00,58.17,58.32,58.02,58.05,171400.0,44.0956,44.2093,43.9819,44.0047,171400.0
2007-08-01 15:35:00,58.05,58.33,57.97,58.32,261400.0,44.0047,44.2169,43.944,44.2093,261400.0
2007-08-01 15:40:00,58.32,58.66,58.21,58.64,253800.0,44.2093,44.4671,44.126,44.4519,253800.0
2007-08-01 15:45:00,58.63,58.8,58.56,58.78,274100.0,44.4443,44.5732,44.3913,44.558,274100.0
2007-08-01 15:50:00,58.77,59.41,58.72,59.36,425900.0,44.5505,45.0356,44.5126,44.9977,425900.0
2007-08-01 15:55:00,59.35,59.76,59.34,59.6,521100.0,44.9901,45.3009,44.9826,45.1796,521100.0
2007-08-02 09:30:00,59.67,59.97,59.61,59.93,119800.0,45.2327,45.4601,45.1872,45.4298,119800.0
2007-08-02 09:35:00,59.91,59.97,59.68,59.82,113100.0,45.4146,45.4601,45.2403,45.3464,113100.0
2007-08-02 09:40:00,59.82,60.21,59.8,60.1,127800.0,45.3464,45.6421,45.3313,45.5587,127800.0
2007-08-02 09:45:00,60.1,60.15,59.94,60.12,94600.0,45.5587,45.5966,45.4374,45.5738,94600.0
2007-08-02 09:50:00,60.12,60.57,60.1,60.4,146600.0,45.5738,45.9149,45.5587,45.7861,146600.0
2007-08-02 09:55:00,60.4,60.46,60.24,60.42,87600.0,45.7861,45.8316,45.6648,45.8012,87600.0
2007-08-02 10:00:00,60.41,60.43,60.09,60.24,120100.0,45.7937,45.8088,45.5511,45.6648,120100.0
2007-08-02 10:05:00,60.22,60.26,59.94,59.99,208100.0,45.6496,45.68,45.4374,45.4753,208100.0
2007-08-02 10:10:00,59.98,60.03,59.9,59.94,106900.0,45.4677,45.5056,45.4071,45.4374,106900.0
2007-08-02 10:15:00,59.93,60.05,59.85,59.85,170900.0,45.4298,45.5208,45.3692,45.3692,170900.0
2007-08-02 10:20:00,59.87,59.88,59.78,59.8,105100.0,45.3843,45.3919,45.3161,45.3313,105100.0
2007-08-02 10:25:00,59.81,59.98,59.74,59.83,84500.0,45.3388,45.4677,45.2858,45.354,84500.0
2007-08-02 10:30:00,59.83,60.08,59.78,59.94,95500.0,45.354,45.5435,45.3161,45.4374,95500.0
2007-08-02 10:35:00,59.93,60.09,59.9,60.02,40700.0,45.4298,45.5511,45.4071,45.498,40700.0
2007-08-02 10:40:00,60.03,60.1,59.97,60.05,70000.0,45.5056,45.5587,45.4601,45.5208,70000.0
2007-08-02 10:45:00,60.05,60.13,59.97,60.13,75300.0,45.5208,45.5814,45.4601,45.5814,75300.0
2007-08-02 10:50:00,60.12,60.18,60.04,60.16,39700.0,45.5738,45.6193,45.5132,45.6042,39700.0
2007-08-02 10:55:00,60.15,60.2,60.07,60.08,73000.0,45.5966,45.6345,45.5359,45.5435,73000.0
2007-08-02 11:00:00,60.09,60.11,59.99,60.06,123500.0,45.5511,45.5662,45.4753,45.5283,123500.0
2007-08-02 11:05:00,60.06,60.08,59.95,59.96,91900.0,45.5283,45.5435,45.445,45.4525,91900.0
2007-08-02 11:10:00,59.95,60.06,59.94,59.98,74900.0,45.445,45.5283,45.4374,45.4677,74900.0
2007-08-02 11:15:00,59.98,60.1,59.95,59.99,52000.0,45.4677,45.5587,45.445,45.4753,52000.0
2007-08-02 11:20:00,59.99,60.11,59.94,60.06,71400.0,45.4753,45.5662,45.4374,45.5283,71400.0
2007-08-02 11:25:00,60.04,60.07,59.94,60.05,49400.0,45.5132,45.5359,45.4374,45.5208,49400.0
2007-08-02 11:30:00,60.04,60.09,59.99,60.03,57200.0,45.5132,45.5511,45.4753,45.5056,57200.0
2007-08-02 11:35:00,60.05,60.07,59.96,59.99,60700.0,45.5208,45.5359,45.4525,45.4753,60700.0
2007-08-02 11:40:00,59.98,60.04,59.92,59.95,58300.0,45.4677,45.5132,45.4222,45.445,58300.0
2007-08-02 11:45:00,59.95,59.97,59.87,59.88,68900.0,45.445,45.4601,45.3843,45.3919,68900.0
2007-08-02 11:50:00,59.87,59.95,59.82,59.83,54300.0,45.3843,45.445,45.3464,45.354,54300.0
2007-08-02 11:55:00,59.82,60.04,59.8,60.04,66300.0,45.3464,45.5132,45.3313,45.5132,66300.0
2007-08-02 12:00:00,60.04,60.04,59.92,59.94,47900.0,45.5132,45.5132,45.4222,45.4374,47900.0
2007-08-02 12:05:00,59.94,60.09,59.93,60.03,59500.0,45.4374,45.5511,45.4298,45.5056,59500.0
2007-08-02 12:10:00,60.03,60.22,60.0,60.2,110400.0,45.5056,45.6496,45.4829,45.6345,110400.0
2007-08-02 12:15:00,60.2,60.21,60.07,60.12,60400.0,45.6345,45.6421,45.5359,45.5738,60400.0
2007-08-02 12:20:00,60.13,60.17,60.1,60.13,47500.0,45.5814,45.6117,45.5587,45.5814,47500.0
2007-08-02 12:25:00,60.12,60.15,60.09,60.13,33500.0,45.5738,45.5966,45.5511,45.5814,33500.0
2007-08-02 12:30:00,60.13,60.14,60.02,60.11,40200.0,45.5814,45.589,45.498,45.5662,40200.0
2007-08-02 12:35:00,60.12,60.17,60.08,60.14,47100.0,45.5738,45.6117,45.5435,45.589,47100.0
2007-08-02 12:40:00,60.14,60.2,60.09,60.14,42600.0,45.589,45.6345,45.5511,45.589,42600.0
2007-08-02 12:45:00,60.14,60.24,60.11,60.24,67200.0,45.589,45.6648,45.5662,45.6648,67200.0
2007-08-02 12:50:00,60.24,60.27,60.17,60.26,57900.0,45.6648,45.6875,45.6117,45.68,57900.0
2007-08-02 12:55:00,60.25,60.3,60.16,60.16,45300.0,45.6724,45.7103,45.6042,45.6042,45300.0
2007-08-02 13:00:00,60.16,60.3,60.13,60.24,122600.0,45.6042,45.7103,45.5814,45.6648,122600.0
2007-08-02 13:05:00,60.25,60.37,60.15,60.35,140400.0,45.6724,45.7633,45.5966,45.7482,140400.0
2007-08-02 13:10:00,60.35,60.47,60.34,60.36,99900.0,45.7482,45.8391,45.7406,45.7558,99900.0
2007-08-02 13:15:00,60.38,60.45,60.26,60.41,100900.0,45.7709,45.824,45.68,45.7937,100900.0
2007-08-02 13:20:00,60.42,60.42,60.19,60.2,64500.0,45.8012,45.8012,45.6269,45.6345,64500.0
2007-08-02 13:25:00,60.2,60.3,60.17,60.23,103300.0,45.6345,45.7103,45.6117,45.6572,103300.0
2007-08-02 13:30:00,60.24,60.48,60.22,60.46,86000.0,45.6648,45.8467,45.6496,45.8316,86000.0
2007-08-02 13:35:00,60.46,60.47,60.19,60.2,94800.0,45.8316,45.8391,45.6269,45.6345,94800.0
2007-08-02 13:40:00,60.19,60.31,60.18,60.26,61500.0,45.6269,45.7179,45.6193,45.68,61500.0
2007-08-02 13:45:00,60.25,60.29,60.11,60.12,86400.0,45.6724,45.7027,45.5662,45.5738,86400.0
2007-08-02 13:50:00,60.11,60.34,60.1,60.28,99200.0,45.5662,45.7406,45.5587,45.6951,99200.0
2007-08-02 13:55:00,60.28,60.34,60.21,60.31,44100.0,45.6951,45.7406,45.6421,45.7179,44100.0
2007-08-02 14:00:00,60.31,60.46,60.3,60.38,54500.0,45.7179,45.8316,45.7103,45.7709,54500.0
2007-08-02 14:05:00,60.37,60.42,60.3,60.4,48600.0,45.7633,45.8012,45.7103,45.7861,48600.0
2007-08-02 14:10:00,60.4,60.42,60.27,60.37,62100.0,45.7861,45.8012,45.6875,45.7633,62100.0
2007-08-02 14:15:00,60.38,60.38,60.23,60.29,58300.0,45.7709,45.7709,45.6572,45.7027,58300.0
2007-08-02 14:20:00,60.29,60.36,60.26,60.26,37400.0,45.7027,45.7558,45.68,45.68,37400.0
2007-08-02 14:25:00,60.25,60.26,60.15,60.23,84200.0,45.6724,45.68,45.5966,45.6572,84200.0
2007-08-02 14:30:00,60.21,60.36,60.19,60.2,81500.0,45.6421,45.7558,45.6269,45.6345,81500.0
2007-08-02 14:35:00,60.22,60.25,60.11,60.12,180300.0,45.6496,45.6724,45.5662,45.5738,180300.0
2007-08-02 14:40:00,60.11,60.29,60.11,60.25,104400.0,45.5662,45.7027,45.5662,45.6724,104400.0
2007-08-02 14:45:00,60.25,60.35,60.2,60.34,94400.0,45.6724,45.7482,45.6345,45.7406,94400.0
2007-08-02 14:50:00,60.32,60.38,60.17,60.18,92000.0,45.7254,45.7709,45.6117,45.6193,92000.0
2007-08-02 14:55:00,60.17,60.23,60.03,60.1,142900.0,45.6117,45.6572,45.5056,45.5587,142900.0
2007-08-02 15:00:00,60.13,60.3,60.06,60.28,123800.0,45.5814,45.7103,45.5283,45.6951,123800.0
2007-08-02 15:05:00,60.29,60.45,60.2,60.41,131000.0,45.7027,45.824,45.6345,45.7937,131000.0
2007-08-02 15:10:00,60.42,60.45,60.28,60.31,95000.0,45.8012,45.824,45.6951,45.7179,95000.0
2007-08-02 15:15:00,60.31,60.38,60.27,60.32,110800.0,45.7179,45.7709,45.6875,45.7254,110800.0
2007-08-02 15:20:00,60.31,60.42,60.3,60.39,130900.0,45.7179,45.8012,45.7103,45.7785,130900.0
2007-08-02 15:25:00,60.39,60.71,60.36,60.68,210400.0,45.7785,46.0211,45.7558,45.9983,210400.0
2007-08-02 15:30:00,60.69,60.88,60.6,60.75,241800.0,46.0059,46.1499,45.9377,46.0514,241800.0
2007-08-02 15:35:00,60.74,60.77,60.56,60.71,162100.0,46.0438,46.0666,45.9074,46.0211,162100.0
2007-08-02 15:40:00,60.72,60.73,60.55,60.58,255500.0,46.0287,46.0362,45.8998,45.9225,255500.0
2007-08-02 15:45:00,60.55,60.84,60.54,60.83,285400.0,45.8998,46.1196,45.8922,46.112,285400.0
2007-08-02 15:50:00,60.83,60.91,60.76,60.83,372800.0,46.112,46.1727,46.059,46.112,372800.0
2007-08-02 15:55:00,60.82,61.07,60.82,60.95,463800.0,46.1045,46.294,46.1045,46.203,463800.0
2007-08-03 09:30:00,60.9,60.91,60.6,60.73,104500.0,46.1651,46.1727,45.9377,46.0362,104500.0
2007-08-03 09:35:00,60.72,60.72,60.59,60.67,109300.0,46.0287,46.0287,45.9301,45.9908,109300.0
2007-08-03 09:40:00,60.69,60.7,60.42,60.48,107300.0,46.0059,46.0135,45.8012,45.8467,107300.0
2007-08-03 09:45:00,60.48,60.5,60.2,60.2,94500.0,45.8467,45.8619,45.6345,45.6345,94500.0
2007-08-03 09:50:00,60.22,60.22,60.0,60.06,140300.0,45.6496,45.6496,45.4829,45.5283,140300.0
2007-08-03 09:55:00,60.05,60.05,59.71,59.82,137000.0,45.5208,45.5208,45.263,45.3464,137000.0
2007-08-03 10:00:00,59.83,59.83,59.61,59.65,147100.0,45.354,45.354,45.1872,45.2175,147100.0
2007-08-03 10:05:00,59.64,59.69,59.47,59.55,205400.0,45.21,45.2479,45.0811,45.1417,205400.0
2007-08-03 10:10:00,59.56,59.77,59.47,59.75,166500.0,45.1493,45.3085,45.0811,45.2934,166500.0
2007-08-03 10:15:00,59.74,59.8,59.55,59.58,100200.0,45.2858,45.3313,45.1417,45.1645,100200.0
2007-08-03 10:20:00,59.59,59.71,59.37,59.71,102300.0,45.1721,45.263,45.0053,45.263,102300.0
2007-08-03 10:25:00,59.69,59.72,59.44,59.48,77900.0,45.2479,45.2706,45.0584,45.0887,77900.0
2007-08-03 10:30:00,59.45,59.61,59.15,59.15,145800.0,45.0659,45.1872,44.8385,44.8385,145800.0
2007-08-03 10:35:00,59.15,59.25,58.97,59.09,152700.0,44.8385,44.9143,44.7021,44.793,152700.0
2007-08-03 10:40:00,59.09,59.23,58.92,59.02,158900.0,44.793,44.8992,44.6642,44.74,158900.0
2007-08-03 10:45:00,59.02,59.11,58.91,59.02,56300.0,44.74,44.8082,44.6566,44.74,56300.0
2007-08-03 10:50:00,59.01,59.34,58.98,59.28,82600.0,44.7324,44.9826,44.7097,44.9371,82600.0
2007-08-03 10:55:00,59.3,59.35,59.11,59.3,72800.0,44.9522,44.9901,44.8082,44.9522,72800.0
2007-08-03 11:00:00,59.29,59.45,59.22,59.41,109200.0,44.9446,45.0659,44.8916,45.0356,109200.0
2007-08-03 11:05:00,59.43,59.43,59.17,59.19,60000.0,45.0508,45.0508,44.8537,44.8688,60000.0
2007-08-03 11:10:00,59.19,59.42,59.11,59.25,83800.0,44.8688,45.0432,44.8082,44.9143,83800.0
2007-08-03 11:15:00,59.26,59.26,59.07,59.13,70400.0,44.9219,44.9219,44.7779,44.8234,70400.0
2007-08-03 11:20:00,59.13,59.31,59.1,59.24,90100.0,44.8234,44.9598,44.8006,44.9067,90100.0
2007-08-03 11:25:00,59.25,59.42,59.2,59.42,63200.0,44.9143,45.0432,44.8764,45.0432,63200.0
2007-08-03 11:30:00,59.41,59.5,59.36,59.49,79600.0,45.0356,45.1038,44.9977,45.0963,79600.0
2007-08-03 11:35:00,59.49,59.6,59.43,59.59,86400.0,45.0963,45.1796,45.0508,45.1721,86400.0
2007-08-03 11:40:00,59.59,59.59,59.41,59.48,91700.0,45.1721,45.1721,45.0356,45.0887,91700.0
2007-08-03 11:45:00,59.49,59.67,59.48,59.57,95300.0,45.0963,45.2327,45.0887,45.1569,95300.0
2007-08-03 11:50:00,59.55,59.62,59.45,59.57,121600.0,45.1417,45.1948,45.0659,45.1569,121600.0
2007-08-03 11:55:00,59.57,59.66,59.48,59.57,195700.0,45.1569,45.2251,45.0887,45.1569,195700.0
2007-08-03 12:00:00,59.58,59.67,59.49,59.64,132500.0,45.1645,45.2327,45.0963,45.21,132500.0
2007-08-03 12:05:00,59.63,59.85,59.54,59.81,175600.0,45.2024,45.3692,45.1342,45.3388,175600.0
2007-08-03 12:10:00,59.81,60.0,59.75,59.97,129600.0,45.3388,45.4829,45.2934,45.4601,129600.0
2007-08-03 12:15:00,59.96,59.98,59.6,59.83,697000.0,45.4525,45.4677,45.1796,45.354,697000.0
2007-08-03 12:20:00,59.83,59.86,59.65,59.71,104500.0,45.354,45.3767,45.2175,45.263,104500.0
2007-08-03 12:25:00,59.72,59.72,59.51,59.52,229000.0,45.2706,45.2706,45.1114,45.119,229000.0
2007-08-03 12:30:00,59.52,59.6,59.51,59.51,42300.0,45.119,45.1796,45.1114,45.1114,42300.0
2007-08-03 12:35:00,59.52,59.55,59.4,59.53,73400.0,45.119,45.1417,45.028,45.1266,73400.0
2007-08-03 12:40:00,59.53,59.56,59.46,59.56,87100.0,45.1266,45.1493,45.0735,45.1493,87100.0
2007-08-03 12:45:00,59.54,59.59,59.38,59.52,666100.0,45.1342,45.1721,45.0129,45.119,666100.0
2007-08-03 12:50:00,59.51,59.52,59.24,59.25,157800.0,45.1114,45.119,44.9067,44.9143,157800.0
2007-08-03 12:55:00,59.25,59.3,59.13,59.16,93200.0,44.9143,44.9522,44.8234,44.8461,93200.0
2007-08-03 13:00:00,59.16,59.17,59.12,59.13,31200.0,44.8461,44.8537,44.8158,44.8234,31200.0
2007-08-03 13:05:00,59.13,59.23,59.09,59.2,208000.0,44.8234,44.8992,44.793,44.8764,208000.0
2007-08-03 13:10:00,59.22,59.28,59.16,59.17,54200.0,44.8916,44.9371,44.8461,44.8537,54200.0
2007-08-03 13:15:00,59.18,59.32,59.17,59.25,86600.0,44.8613,44.9674,44.8537,44.9143,86600.0
2007-08-03 13:20:00,59.25,59.35,59.25,59.33,69100.0,44.9143,44.9901,44.9143,44.975,69100.0
2007-08-03 13:25:00,59.33,59.39,59.28,59.3,126000.0,44.975,45.0205,44.9371,44.9522,126000.0
2007-08-03 13:30:00,59.3,59.35,59.25,59.29,68900.0,44.9522,44.9901,44.9143,44.9446,68900.0
2007-08-03 13:35:00,59.29,59.29,59.18,59.26,101900.0,44.9446,44.9446,44.8613,44.9219,101900.0
2007-08-03 13:40:00,59.26,59.39,59.21,59.36,103900.0,44.9219,45.0205,44.884,44.9977,103900.0
2007-08-03 13:45:00,59.33,59.34,59.15,59.2,75200.0,44.975,44.9826,44.8385,44.8764,75200.0
2007-08-03 13:50:00,59.2,59.29,59.19,59.28,49800.0,44.8764,44.9446,44.8688,44.9371,49800.0
2007-08-03 13:55:00,59.28,59.48,59.28,59.35,93600.0,44.9371,45.0887,44.9371,44.9901,93600.0
2007-08-03 14:00:00,59.36,59.6,59.35,59.5,114900.0,44.9977,45.1796,44.9901,45.1038,114900.0
2007-08-03 14:05:00,59.5,59.63,59.44,59.61,241700.0,45.1038,45.2024,45.0584,45.1872,241700.0
2007-08-03 14:10:00,59.62,59.64,59.28,59.36,153000.0,45.1948,45.21,44.9371,44.9977,153000.0
2007-08-03 14:15:00,59.38,59.42,59.2,59.28,190000.0,45.0129,45.0432,44.8764,44.9371,190000.0
2007-08-03 14:20:00,59.27,59.28,59.05,59.05,141800.0,44.9295,44.9371,44.7627,44.7627,141800.0
2007-08-03 14:25:00,59.05,59.22,58.29,58.33,330300.0,44.7627,44.8916,44.1866,44.2169,330300.0
2007-08-03 14:30:00,58.33,58.6,58.29,58.5,193300.0,44.2169,44.4216,44.1866,44.3458,193300.0
2007-08-03 14:35:00,58.5,58.63,58.32,58.44,214900.0,44.3458,44.4443,44.2093,44.3003,214900.0
2007-08-03 14:40:00,58.45,58.5,58.34,58.34,171300.0,44.3079,44.3458,44.2245,44.2245,171300.0
2007-08-03 14:45:00,58.33,58.41,58.16,58.16,267500.0,44.2169,44.2776,44.0881,44.0881,267500.0
2007-08-03 14:50:00,58.15,58.3,58.1,58.17,252700.0,44.0805,44.1942,44.0426,44.0956,252700.0
2007-08-03 14:55:00,58.19,58.22,58.01,58.08,182400.0,44.1108,44.1335,43.9743,44.0274,182400.0
2007-08-03 15:00:00,58.08,58.11,57.75,57.81,324500.0,44.0274,44.0502,43.7773,43.8227,324500.0
2007-08-03 15:05:00,57.81,57.98,57.77,57.85,237400.0,43.8227,43.9516,43.7924,43.8531,237400.0
2007-08-03 15:10:00,57.85,58.07,57.82,58.0,336200.0,43.8531,44.0198,43.8303,43.9668,336200.0
2007-08-03 15:15:00,58.0,58.39,58.0,58.32,421100.0,43.9668,44.2624,43.9668,44.2093,421100.0
2007-08-03 15:20:00,58.32,58.39,58.15,58.23,302500.0,44.2093,44.2624,44.0805,44.1411,302500.0
2007-08-03 15:25:00,58.23,58.31,57.9,57.92,352400.0,44.1411,44.2018,43.891,43.9061,352400.0
2007-08-03 15:30:00,57.91,58.0,57.85,57.98,285600.0,43.8985,43.9668,43.8531,43.9516,285600.0
2007-08-03 15:35:00,57.98,58.0,57.83,57.85,325400.0,43.9516,43.9668,43.8379,43.8531,325400.0
2007-08-03 15:40:00,57.86,58.11,57.78,58.05,514900.0,43.8606,44.0502,43.8,44.0047,514900.0
2007-08-03 15:45:00,58.04,58.16,57.98,57.99,408400.0,43.9971,44.0881,43.9516,43.9592,408400.0
2007-08-03 15:50:00,57.98,58.1,57.85,57.9,615000.0,43.9516,44.0426,43.8531,43.891,615000.0
2007-08-03 15:55:00,57.91,58.02,57.48,57.48,534900.0,43.8985,43.9819,43.5726,43.5726,534900.0
2007-08-06 09:30:00,57.88,57.95,57.5,57.55,338400.0,43.8758,43.9289,43.5877,43.6256,338400.0
2007-08-06 09:35:00,57.55,57.75,57.14,57.3,346800.0,43.6256,43.7773,43.3148,43.4361,346800.0
2007-08-06 09:40:00,57.28,57.45,56.7,56.78,298100.0,43.421,43.5498,42.9813,43.0419,298100.0
2007-08-06 09:45:00,56.81,56.84,56.29,56.41,347700.0,43.0647,43.0874,42.6705,42.7615,347700.0
2007-08-06 09:50:00,56.37,56.61,56.1,56.6,490900.0,42.7311,42.9131,42.5265,42.9055,490900.0
2007-08-06 09:55:00,56.62,57.15,56.6,57.03,324100.0,42.9207,43.3224,42.9055,43.2315,324100.0
2007-08-06 10:00:00,56.99,57.13,56.89,56.9,295200.0,43.2011,43.3073,43.1253,43.1329,295200.0
2007-08-06 10:05:00,56.9,57.01,56.7,56.75,228600.0,43.1329,43.2163,42.9813,43.0192,228600.0
2007-08-06 10:10:00,56.75,56.75,56.31,56.46,212100.0,43.0192,43.0192,42.6857,42.7994,212100.0
2007-08-06 10:15:00,56.47,56.86,56.4,56.54,374700.0,42.807,43.1026,42.7539,42.86,374700.0
2007-08-06 10:20:00,56.53,56.57,56.11,56.35,439200.0,42.8524,42.8828,42.5341,42.716,439200.0
2007-08-06 10:25:00,56.35,56.4,56.04,56.14,269700.0,42.716,42.7539,42.481,42.5568,269700.0
2007-08-06 10:30:00,56.12,56.31,56.04,56.04,306600.0,42.5416,42.6857,42.481,42.481,306600.0
2007-08-06 10:35:00,56.04,56.28,56.04,56.22,201400.0,42.481,42.6629,42.481,42.6174,201400.0
2007-08-06 10:40:00,56.2,56.32,56.12,56.25,197700.0,42.6023,42.6932,42.5416,42.6402,197700.0
2007-08-06 10:45:00,56.26,56.28,56.06,56.2,239500.0,42.6478,42.6629,42.4962,42.6023,239500.0
2007-08-06 10:50:00,56.2,56.32,55.85,55.87,375900.0,42.6023,42.6932,42.337,42.3521,375900.0
2007-08-06 10:55:00,55.86,56.5,55.59,55.71,327400.0,42.3445,42.8297,42.1399,42.2308,327400.0
2007-08-06 11:00:00,55.72,56.02,55.63,55.71,512500.0,42.2384,42.4658,42.1702,42.2308,512500.0
2007-08-06 11:05:00,55.74,55.8,55.52,55.59,239600.0,42.2536,42.2991,42.0868,42.1399,239600.0
2007-08-06 11:10:00,55.56,55.75,55.5,55.71,474200.0,42.1171,42.2612,42.0716,42.2308,474200.0
2007-08-06 11:15:00,55.69,55.73,55.54,55.71,359600.0,42.2157,42.246,42.102,42.2308,359600.0
2007-08-06 11:20:00,55.71,56.02,55.7,55.95,267300.0,42.2308,42.4658,42.2233,42.4128,267300.0
2007-08-06 11:25:00,55.95,56.09,55.9,56.0,247300.0,42.4128,42.5189,42.3749,42.4507,247300.0
2007-08-06 11:30:00,56.02,56.34,56.01,56.3,222200.0,42.4658,42.7084,42.4583,42.6781,222200.0
2007-08-06 11:35:00,56.3,56.39,56.23,56.37,167300.0,42.6781,42.7463,42.625,42.7311,167300.0
2007-08-06 11:40:00,56.36,56.49,56.3,56.48,130800.0,42.7236,42.8221,42.6781,42.8145,130800.0
2007-08-06 11:45:00,56.5,56.97,56.47,56.92,210300.0,42.8297,43.186,42.807,43.1481,210300.0
2007-08-06 11:50:00,56.93,57.07,56.75,57.06,252900.0,43.1557,43.2618,43.0192,43.2542,252900.0
2007-08-06 11:55:00,57.06,57.58,57.03,57.47,334700.0,43.2542,43.6484,43.2315,43.565,334700.0
2007-08-06 12:00:00,57.48,57.51,57.24,57.28,260000.0,43.5726,43.5953,43.3907,43.421,260000.0
2007-08-06 12:05:00,57.28,57.3,57.11,57.2,103600.0,43.421,43.4361,43.2921,43.3603,103600.0
2007-08-06 12:10:00,57.2,57.2,56.98,57.0,128000.0,43.3603,43.3603,43.1936,43.2087,128000.0
2007-08-06 12:15:00,57.0,57.02,56.89,56.98,87900.0,43.2087,43.2239,43.1253,43.1936,87900.0
2007-08-06 12:20:00,56.99,57.01,56.93,56.98,70800.0,43.2011,43.2163,43.1557,43.1936,70800.0
2007-08-06 12:25:00,56.97,57.09,56.95,57.09,82500.0,43.186,43.2769,43.1708,43.2769,82500.0
2007-08-06 12:30:00,57.09,57.25,57.09,57.23,67500.0,43.2769,43.3982,43.2769,43.3831,67500.0
2007-08-06 12:35:00,57.23,57.38,57.2,57.37,107500.0,43.3831,43.4968,43.3603,43.4892,107500.0
2007-08-06 12:40:00,57.38,57.44,57.31,57.37,130000.0,43.4968,43.5423,43.4437,43.4892,130000.0
2007-08-06 12:45:00,57.37,57.64,57.35,57.59,680000.0,43.4892,43.6939,43.474,43.656,680000.0
2007-08-06 12:50:00,57.6,57.82,57.59,57.82,147100.0,43.6635,43.8303,43.656,43.8303,147100.0
2007-08-06 12:55:00,57.82,57.9,57.8,57.88,121500.0,43.8303,43.891,43.8152,43.8758,121500.0
2007-08-06 13:00:00,57.88,57.98,57.83,57.96,116400.0,43.8758,43.9516,43.8379,43.9364,116400.0
2007-08-06 13:05:00,57.97,57.98,57.78,57.83,158800.0,43.944,43.9516,43.8,43.8379,158800.0
2007-08-06 13:10:00,57.81,58.01,57.74,58.0,192500.0,43.8227,43.9743,43.7697,43.9668,192500.0
2007-08-06 13:15:00,58.0,58.07,57.91,58.02,161400.0,43.9668,44.0198,43.8985,43.9819,161400.0
2007-08-06 13:20:00,58.0,58.02,57.9,58.01,114300.0,43.9668,43.9819,43.891,43.9743,114300.0
2007-08-06 13:25:00,58.01,58.03,57.92,57.93,107300.0,43.9743,43.9895,43.9061,43.9137,107300.0
2007-08-06 13:30:00,57.93,57.97,57.84,57.96,84300.0,43.9137,43.944,43.8455,43.9364,84300.0
2007-08-06 13:35:00,57.94,57.94,57.79,57.82,87500.0,43.9213,43.9213,43.8076,43.8303,87500.0
2007-08-06 13:40:00,57.83,58.0,57.81,57.93,130000.0,43.8379,43.9668,43.8227,43.9137,130000.0
2007-08-06 13:45:00,57.92,57.95,57.77,57.78,107400.0,43.9061,43.9289,43.7924,43.8,107400.0
2007-08-06 13:50:00,57.78,57.93,57.69,57.89,61700.0,43.8,43.9137,43.7318,43.8834,61700.0
2007-08-06 13:55:00,57.88,57.89,57.6,57.73,63500.0,43.8758,43.8834,43.6635,43.7621,63500.0
2007-08-06 14:00:00,57.72,57.81,57.71,57.74,43800.0,43.7545,43.8227,43.7469,43.7697,43800.0
2007-08-06 14:05:00,57.74,57.95,57.69,57.92,98600.0,43.7697,43.9289,43.7318,43.9061,98600.0
2007-08-06 14:10:00,57.92,57.96,57.8,57.96,84500.0,43.9061,43.9364,43.8152,43.9364,84500.0
2007-08-06 14:15:00,57.96,58.16,57.94,58.15,173900.0,43.9364,44.0881,43.9213,44.0805,173900.0
2007-08-06 14:20:00,58.15,58.23,58.03,58.04,108800.0,44.0805,44.1411,43.9895,43.9971,108800.0
2007-08-06 14:25:00,58.05,58.13,57.95,58.05,102400.0,44.0047,44.0653,43.9289,44.0047,102400.0
2007-08-06 14:30:00,58.08,58.23,58.05,58.22,44800.0,44.0274,44.1411,44.0047,44.1335,44800.0
2007-08-06 14:35:00,58.22,58.48,58.2,58.48,120700.0,44.1335,44.3306,44.1184,44.3306,120700.0
2007-08-06 14:40:00,58.5,58.83,58.5,58.8,158300.0,44.3458,44.5959,44.3458,44.5732,158300.0
2007-08-06 14:45:00,58.8,58.84,58.56,58.59,206900.0,44.5732,44.6035,44.3913,44.414,206900.0
2007-08-06 14:50:00,58.59,58.77,58.57,58.68,145000.0,44.414,44.5505,44.3989,44.4822,145000.0
2007-08-06 14:55:00,58.68,58.69,58.46,58.58,118500.0,44.4822,44.4898,44.3155,44.4064,118500.0
2007-08-06 15:00:00,58.58,58.77,58.57,58.59,93400.0,44.4064,44.5505,44.3989,44.414,93400.0
2007-08-06 15:05:00,58.56,58.87,58.55,58.86,155800.0,44.3913,44.6263,44.3837,44.6187,155800.0
2007-08-06 15:10:00,58.86,59.03,58.82,58.97,238700.0,44.6187,44.7476,44.5884,44.7021,238700.0
2007-08-06 15:15:00,58.97,59.19,58.92,59.19,198400.0,44.7021,44.8688,44.6642,44.8688,198400.0
2007-08-06 15:20:00,59.17,59.2,59.05,59.11,176400.0,44.8537,44.8764,44.7627,44.8082,176400.0
2007-08-06 15:25:00,59.1,59.12,59.0,59.09,92700.0,44.8006,44.8158,44.7248,44.793,92700.0
2007-08-06 15:30:00,59.09,59.15,58.93,58.94,111200.0,44.793,44.8385,44.6718,44.6793,111200.0
2007-08-06 15:35:00,58.94,59.11,58.91,59.11,185000.0,44.6793,44.8082,44.6566,44.8082,185000.0
2007-08-06 15:40:00,59.11,59.42,59.11,59.42,295200.0,44.8082,45.0432,44.8082,45.0432,295200.0
2007-08-06 15:45:00,59.42,59.85,59.4,59.77,455600.0,45.0432,45.3692,45.028,45.3085,455600.0
2007-08-06 15:50:00,59.78,59.91,59.72,59.91,422800.0,45.3161,45.4146,45.2706,45.4146,422800.0
2007-08-06 15:55:00,59.92,60.3,59.91,60.25,725600.0,45.4222,45.7103,45.4146,45.6724,725600.0
2007-08-07 09:30:00,59.57,59.75,59.14,59.53,197200.0,45.1569,45.2934,44.8309,45.1266,197200.0
2007-08-07 09:35:00,59.55,59.63,59.3,59.31,181300.0,45.1417,45.2024,44.9522,44.9598,181300.0
2007-08-07 09:40:00,59.3,59.43,59.18,59.25,143900.0,44.9522,45.0508,44.8613,44.9143,143900.0
2007-08-07 09:45:00,59.25,59.3,59.05,59.21,224300.0,44.9143,44.9522,44.7627,44.884,224300.0
2007-08-07 09:50:00,59.21,59.41,59.03,59.12,116800.0,44.884,45.0356,44.7476,44.8158,116800.0
2007-08-07 09:55:00,59.12,59.23,58.97,59.23,154800.0,44.8158,44.8992,44.7021,44.8992,154800.0
2007-08-07 10:00:00,59.22,59.91,59.21,59.87,210100.0,44.8916,45.4146,44.884,45.3843,210100.0
2007-08-07 10:05:00,59.88,60.24,59.85,59.99,177800.0,45.3919,45.6648,45.3692,45.4753,177800.0
2007-08-07 10:10:00,60.0,60.08,59.55,59.56,178000.0,45.4829,45.5435,45.1417,45.1493,178000.0
2007-08-07 10:15:00,59.56,59.6,59.45,59.54,146300.0,45.1493,45.1796,45.0659,45.1342,146300.0
2007-08-07 10:20:00,59.46,59.67,59.45,59.64,88900.0,45.0735,45.2327,45.0659,45.21,88900.0
2007-08-07 10:25:00,59.65,59.76,59.5,59.53,215900.0,45.2175,45.3009,45.1038,45.1266,215900.0
2007-08-07 10:30:00,59.53,59.67,59.5,59.64,188300.0,45.1266,45.2327,45.1038,45.21,188300.0
2007-08-07 10:35:00,59.64,59.64,59.49,59.5,113700.0,45.21,45.21,45.0963,45.1038,113700.0
2007-08-07 10:40:00,59.5,59.56,59.3,59.3,130900.0,45.1038,45.1493,44.9522,44.9522,130900.0
2007-08-07 10:45:00,59.3,59.5,59.28,59.43,150000.0,44.9522,45.1038,44.9371,45.0508,150000.0
2007-08-07 10:50:00,59.43,59.51,59.34,59.47,120100.0,45.0508,45.1114,44.9826,45.0811,120100.0
2007-08-07 10:55:00,59.48,59.5,59.41,59.48,42800.0,45.0887,45.1038,45.0356,45.0887,42800.0
2007-08-07 11:00:00,59.49,59.59,59.46,59.58,102800.0,45.0963,45.1721,45.0735,45.1645,102800.0
2007-08-07 11:05:00,59.59,59.59,59.41,59.46,90900.0,45.1721,45.1721,45.0356,45.0735,90900.0
2007-08-07 11:10:00,59.45,59.5,59.45,59.47,93000.0,45.0659,45.1038,45.0659,45.0811,93000.0
2007-08-07 11:15:00,59.48,59.51,59.44,59.5,74300.0,45.0887,45.1114,45.0584,45.1038,74300.0
2007-08-07 11:20:00,59.5,59.52,59.44,59.5,64400.0,45.1038,45.119,45.0584,45.1038,64400.0
2007-08-07 11:25:00,59.5,59.51,59.47,59.48,70200.0,45.1038,45.1114,45.0811,45.0887,70200.0
2007-08-07 11:30:00,59.47,59.56,59.45,59.53,102400.0,45.0811,45.1493,45.0659,45.1266,102400.0
2007-08-07 11:35:00,59.53,59.53,59.46,59.47,45500.0,45.1266,45.1266,45.0735,45.0811,45500.0
2007-08-07 11:40:00,59.47,59.6,59.47,59.59,146600.0,45.0811,45.1796,45.0811,45.1721,146600.0
2007-08-07 11:45:00,59.58,59.78,59.55,59.69,73500.0,45.1645,45.3161,45.1417,45.2479,73500.0
2007-08-07 11:50:00,59.68,59.92,59.66,59.85,94900.0,45.2403,45.4222,45.2251,45.3692,94900.0
2007-08-07 11:55:00,59.84,60.09,59.81,60.05,207300.0,45.3616,45.5511,45.3388,45.5208,207300.0
2007-08-07 12:00:00,60.04,60.25,60.02,60.24,124700.0,45.5132,45.6724,45.498,45.6648,124700.0
2007-08-07 12:05:00,60.24,60.54,60.21,60.51,262000.0,45.6648,45.8922,45.6421,45.8695,262000.0
2007-08-07 12:10:00,60.51,60.89,60.51,60.86,321600.0,45.8695,46.1575,45.8695,46.1348,321600.0
2007-08-07 12:15:00,60.85,60.89,60.81,60.82,278900.0,46.1272,46.1575,46.0969,46.1045,278900.0
2007-08-07 12:20:00,60.82,60.86,60.5,60.62,104400.0,46.1045,46.1348,45.8619,45.9529,104400.0
2007-08-07 12:25:00,60.62,60.66,60.49,60.5,93400.0,45.9529,45.9832,45.8543,45.8619,93400.0
2007-08-07 12:30:00,60.51,60.65,60.5,60.65,137200.0,45.8695,45.9756,45.8619,45.9756,137200.0
2007-08-07 12:35:00,60.65,60.69,60.53,60.59,132100.0,45.9756,46.0059,45.8846,45.9301,132100.0
2007-08-07 12:40:00,60.57,60.59,60.25,60.28,84300.0,45.9149,45.9301,45.6724,45.6951,84300.0
2007-08-07 12:45:00,60.26,60.28,60.15,60.27,54700.0,45.68,45.6951,45.5966,45.6875,54700.0
2007-08-07 12:50:00,60.27,60.34,60.21,60.29,84500.0,45.6875,45.7406,45.6421,45.7027,84500.0
2007-08-07 12:55:00,60.3,60.3,60.04,60.1,88700.0,45.7103,45.7103,45.5132,45.5587,88700.0
2007-08-07 13:00:00,60.1,60.23,60.07,60.23,98900.0,45.5587,45.6572,45.5359,45.6572,98900.0
2007-08-07 13:05:00,60.23,60.23,60.11,60.22,92400.0,45.6572,45.6572,45.5662,45.6496,92400.0
2007-08-07 13:10:00,60.21,60.27,60.0,60.13,144100.0,45.6421,45.6875,45.4829,45.5814,144100.0
2007-08-07 13:15:00,60.13,60.3,60.1,60.23,70900.0,45.5814,45.7103,45.5587,45.6572,70900.0
2007-08-07 13:20:00,60.22,60.31,60.16,60.22,93200.0,45.6496,45.7179,45.6042,45.6496,93200.0
2007-08-07 13:25:00,60.22,60.3,60.21,60.26,36700.0,45.6496,45.7103,45.6421,45.68,36700.0
2007-08-07 13:30:00,60.25,60.26,60.11,60.15,83700.0,45.6724,45.68,45.5662,45.5966,83700.0
2007-08-07 13:35:00,60.19,60.2,60.1,60.15,78500.0,45.6269,45.6345,45.5587,45.5966,78500.0
2007-08-07 13:40:00,60.14,60.29,60.13,60.28,88700.0,45.589,45.7027,45.5814,45.6951,88700.0
2007-08-07 13:45:00,60.29,60.57,60.27,60.47,135000.0,45.7027,45.9149,45.6875,45.8391,135000.0
2007-08-07 13:50:00,60.47,60.54,60.45,60.51,69900.0,45.8391,45.8922,45.824,45.8695,69900.0
2007-08-07 13:55:00,60.5,60.58,60.35,60.4,120900.0,45.8619,45.9225,45.7482,45.7861,120900.0
2007-08-07 14:00:00,60.4,60.43,60.22,60.22,100500.0,45.7861,45.8088,45.6496,45.6496,100500.0
2007-08-07 14:05:00,60.21,60.35,60.16,60.21,138400.0,45.6421,45.7482,45.6042,45.6421,138400.0
2007-08-07 14:10:00,60.2,60.39,59.95,60.11,229000.0,45.6345,45.7785,45.445,45.5662,229000.0
2007-08-07 14:15:00,60.11,60.29,59.31,59.41,297200.0,45.5662,45.7027,44.9598,45.0356,297200.0
2007-08-07 14:20:00,59.44,59.69,59.17,59.37,382000.0,45.0584,45.2479,44.8537,45.0053,382000.0
2007-08-07 14:25:00,59.37,59.68,59.25,59.25,271800.0,45.0053,45.2403,44.9143,44.9143,271800.0
2007-08-07 14:30:00,59.24,59.27,59.0,59.02,202200.0,44.9067,44.9295,44.7248,44.74,202200.0
2007-08-07 14:35:00,59.05,59.23,58.95,59.17,153800.0,44.7627,44.8992,44.6869,44.8537,153800.0
2007-08-07 14:40:00,59.19,59.5,59.01,59.48,179100.0,44.8688,45.1038,44.7324,45.0887,179100.0
2007-08-07 14:45:00,59.46,59.81,59.31,59.78,154300.0,45.0735,45.3388,44.9598,45.3161,154300.0
2007-08-07 14:50:00,59.79,60.0,59.7,59.78,131700.0,45.3237,45.4829,45.2554,45.3161,131700.0
2007-08-07 14:55:00,59.78,60.21,59.75,60.2,183900.0,45.3161,45.6421,45.2934,45.6345,183900.0
2007-08-07 15:00:00,60.19,60.71,60.16,60.32,375200.0,45.6269,46.0211,45.6042,45.7254,375200.0
2007-08-07 15:05:00,60.31,60.37,59.95,59.95,317300.0,45.7179,45.7633,45.445,45.445,317300.0
2007-08-07 15:10:00,59.96,60.16,59.74,59.96,214700.0,45.4525,45.6042,45.2858,45.4525,214700.0
2007-08-07 15:15:00,59.96,60.24,59.91,60.1,143700.0,45.4525,45.6648,45.4146,45.5587,143700.0
2007-08-07 15:20:00,60.11,60.26,59.97,60.04,202300.0,45.5662,45.68,45.4601,45.5132,202300.0
2007-08-07 15:25:00,60.03,60.1,59.89,60.05,211800.0,45.5056,45.5587,45.3995,45.5208,211800.0
2007-08-07 15:30:00,60.05,60.51,60.05,60.49,284900.0,45.5208,45.8695,45.5208,45.8543,284900.0
2007-08-07 15:35:00,60.49,60.92,60.45,60.54,353100.0,45.8543,46.1803,45.824,45.8922,353100.0
2007-08-07 15:40:00,60.54,60.57,60.36,60.36,235900.0,45.8922,45.9149,45.7558,45.7558,235900.0
2007-08-07 15:45:00,60.36,60.39,59.98,60.0,237800.0,45.7558,45.7785,45.4677,45.4829,237800.0
2007-08-07 15:50:00,59.99,60.46,59.94,60.29,387600.0,45.4753,45.8316,45.4374,45.7027,387600.0
2007-08-07 15:55:00,60.29,60.53,60.26,60.38,558100.0,45.7027,45.8846,45.68,45.7709,558100.0
2007-08-08 09:30:00,60.7,61.1,60.56,60.9,154700.0,46.0135,46.3167,45.9074,46.1651,154700.0
2007-08-08 09:35:00,60.92,61.09,60.76,60.99,119500.0,46.1803,46.3091,46.059,46.2333,119500.0
2007-08-08 09:40:00,61.0,61.35,61.0,61.3,111900.0,46.2409,46.5062,46.2409,46.4683,111900.0
2007-08-08 09:45:00,61.3,61.35,61.16,61.28,120000.0,46.4683,46.5062,46.3622,46.4532,120000.0
2007-08-08 09:50:00,61.3,61.48,61.28,61.46,136300.0,46.4683,46.6048,46.4532,46.5896,136300.0
2007-08-08 09:55:00,61.48,61.58,61.38,61.57,131100.0,46.6048,46.6806,46.529,46.673,131100.0
2007-08-08 10:00:00,61.57,61.87,61.56,61.86,242200.0,46.673,46.9004,46.6654,46.8928,242200.0
2007-08-08 10:05:00,61.86,61.87,61.59,61.68,172000.0,46.8928,46.9004,46.6882,46.7564,172000.0
2007-08-08 10:10:00,61.67,61.81,61.65,61.8,135300.0,46.7488,46.8549,46.7336,46.8473,135300.0
2007-08-08 10:15:00,61.8,62.24,61.8,62.11,255500.0,46.8473,47.1809,46.8473,47.0823,255500.0
2007-08-08 10:20:00,62.15,62.33,62.06,62.31,172000.0,47.1127,47.2491,47.0444,47.234,172000.0
2007-08-08 10:25:00,62.31,62.32,62.01,62.25,152200.0,47.234,47.2415,47.0065,47.1885,152200.0
2007-08-08 10:30:00,62.26,62.47,62.17,62.28,170000.0,47.1961,47.3552,47.1278,47.2112,170000.0
2007-08-08 10:35:00,62.27,62.47,62.16,62.47,93200.0,47.2036,47.3552,47.1202,47.3552,93200.0
2007-08-08 10:40:00,62.44,62.51,62.37,62.5,104800.0,47.3325,47.3856,47.2794,47.378,104800.0
2007-08-08 10:45:00,62.49,62.65,62.36,62.44,166800.0,47.3704,47.4917,47.2719,47.3325,166800.0
2007-08-08 10:50:00,62.44,62.47,62.25,62.29,88700.0,47.3325,47.3552,47.1885,47.2188,88700.0
2007-08-08 10:55:00,62.31,62.53,62.1,62.48,139000.0,47.234,47.4007,47.0748,47.3628,139000.0
2007-08-08 11:00:00,62.49,62.5,62.25,62.27,77700.0,47.3704,47.378,47.1885,47.2036,77700.0
2007-08-08 11:05:00,62.27,62.29,62.18,62.2,71200.0,47.2036,47.2188,47.1354,47.1506,71200.0
2007-08-08 11:10:00,62.21,62.39,62.16,62.33,110500.0,47.1581,47.2946,47.1202,47.2491,110500.0
2007-08-08 11:15:00,62.33,62.36,62.2,62.2,86700.0,47.2491,47.2719,47.1506,47.1506,86700.0
2007-08-08 11:20:00,62.21,62.21,62.1,62.16,92900.0,47.1581,47.1581,47.0748,47.1202,92900.0
2007-08-08 11:25:00,62.17,62.23,62.16,62.17,55700.0,47.1278,47.1733,47.1202,47.1278,55700.0
2007-08-08 11:30:00,62.18,62.31,62.08,62.24,177900.0,47.1354,47.234,47.0596,47.1809,177900.0
2007-08-08 11:35:00,62.25,62.5,62.25,62.4,83800.0,47.1885,47.378,47.1885,47.3022,83800.0
2007-08-08 11:40:00,62.4,62.52,62.33,62.48,106400.0,47.3022,47.3931,47.2491,47.3628,106400.0
2007-08-08 11:45:00,62.48,62.49,62.35,62.35,85900.0,47.3628,47.3704,47.2643,47.2643,85900.0
2007-08-08 11:50:00,62.35,62.37,62.28,62.34,50300.0,47.2643,47.2794,47.2112,47.2567,50300.0
2007-08-08 11:55:00,62.34,62.36,62.29,62.31,85000.0,47.2567,47.2719,47.2188,47.234,85000.0
2007-08-08 12:00:00,62.3,62.43,62.29,62.39,93600.0,47.2264,47.3249,47.2188,47.2946,93600.0
2007-08-08 12:05:00,62.41,62.46,62.35,62.41,55800.0,47.3098,47.3477,47.2643,47.3098,55800.0
2007-08-08 12:10:00,62.43,62.47,62.38,62.45,94800.0,47.3249,47.3552,47.287,47.3401,94800.0
2007-08-08 12:15:00,62.45,62.47,62.4,62.46,50900.0,47.3401,47.3552,47.3022,47.3477,50900.0
2007-08-08 12:20:00,62.45,62.63,62.44,62.58,167100.0,47.3401,47.4765,47.3325,47.4386,167100.0
2007-08-08 12:25:00,62.62,62.71,62.55,62.68,97600.0,47.4689,47.5372,47.4159,47.5144,97600.0
2007-08-08 12:30:00,62.67,62.79,62.66,62.71,103900.0,47.5068,47.5978,47.4993,47.5372,103900.0
2007-08-08 12:35:00,62.73,62.94,62.7,62.92,109900.0,47.5523,47.7115,47.5296,47.6964,109900.0
2007-08-08 12:40:00,62.91,62.97,62.88,62.94,58000.0,47.6888,47.7343,47.666,47.7115,58000.0
2007-08-08 12:45:00,62.93,63.08,62.91,62.98,105300.0,47.7039,47.8176,47.6888,47.7418,105300.0
2007-08-08 12:50:00,63.0,63.08,62.74,62.76,112300.0,47.757,47.8176,47.5599,47.5751,112300.0
2007-08-08 12:55:00,62.76,62.8,62.65,62.74,44700.0,47.5751,47.6054,47.4917,47.5599,44700.0
2007-08-08 13:00:00,62.75,62.82,62.72,62.82,34900.0,47.5675,47.6206,47.5448,47.6206,34900.0
2007-08-08 13:05:00,62.81,62.89,62.8,62.82,90000.0,47.613,47.6736,47.6054,47.6206,90000.0
2007-08-08 13:10:00,62.84,63.0,62.79,62.93,89500.0,47.6357,47.757,47.5978,47.7039,89500.0
2007-08-08 13:15:00,62.97,63.0,62.92,62.97,38900.0,47.7343,47.757,47.6964,47.7343,38900.0
2007-08-08 13:20:00,62.98,62.98,62.8,62.85,103400.0,47.7418,47.7418,47.6054,47.6433,103400.0
2007-08-08 13:25:00,62.84,63.01,62.76,62.97,117000.0,47.6357,47.7646,47.5751,47.7343,117000.0
2007-08-08 13:30:00,62.97,63.39,62.93,63.36,180600.0,47.7343,48.0526,47.7039,48.0299,180600.0
2007-08-08 13:35:00,63.36,63.45,63.29,63.33,212200.0,48.0299,48.0981,47.9768,48.0072,212200.0
2007-08-08 13:40:00,63.33,63.36,63.27,63.3,123600.0,48.0072,48.0299,47.9617,47.9844,123600.0
2007-08-08 13:45:00,63.3,63.41,63.21,63.34,176400.0,47.9844,48.0678,47.9162,48.0147,176400.0
2007-08-08 13:50:00,63.35,63.5,63.32,63.48,91400.0,48.0223,48.136,47.9996,48.1209,91400.0
2007-08-08 13:55:00,63.5,63.51,63.35,63.45,103300.0,48.136,48.1436,48.0223,48.0981,103300.0
2007-08-08 14:00:00,63.45,63.5,63.3,63.39,131400.0,48.0981,48.136,47.9844,48.0526,131400.0
2007-08-08 14:05:00,63.39,63.46,63.26,63.29,126600.0,48.0526,48.1057,47.9541,47.9768,126600.0
2007-08-08 14:10:00,63.32,63.46,63.21,63.43,129100.0,47.9996,48.1057,47.9162,48.083,129100.0
2007-08-08 14:15:00,63.41,63.43,63.37,63.39,47600.0,48.0678,48.083,48.0375,48.0526,47600.0
2007-08-08 14:20:00,63.39,63.49,63.39,63.48,75200.0,48.0526,48.1284,48.0526,48.1209,75200.0
2007-08-08 14:25:00,63.49,63.88,63.48,63.68,165900.0,48.1284,48.4241,48.1209,48.2725,165900.0
2007-08-08 14:30:00,63.67,63.79,63.5,63.52,117600.0,48.2649,48.3559,48.136,48.1512,117600.0
2007-08-08 14:35:00,63.51,63.53,62.96,62.97,194200.0,48.1436,48.1588,47.7267,47.7343,194200.0
2007-08-08 14:40:00,62.97,63.04,62.8,62.82,541100.0,47.7343,47.7873,47.6054,47.6206,541100.0
2007-08-08 14:45:00,62.84,63.0,62.83,62.9,201100.0,47.6357,47.757,47.6281,47.6812,201100.0
2007-08-08 14:50:00,62.89,62.91,62.62,62.86,184800.0,47.6736,47.6888,47.4689,47.6509,184800.0
2007-08-08 14:55:00,62.85,62.88,62.51,62.63,213700.0,47.6433,47.666,47.3856,47.4765,213700.0
2007-08-08 15:00:00,62.64,62.88,62.33,62.43,192000.0,47.4841,47.666,47.2491,47.3249,192000.0
2007-08-08 15:05:00,62.43,62.47,61.56,61.57,420400.0,47.3249,47.3552,46.6654,46.673,420400.0
2007-08-08 15:10:00,61.57,62.15,61.46,61.99,320000.0,46.673,47.1127,46.5896,46.9914,320000.0
2007-08-08 15:15:00,61.98,62.04,61.37,61.6,270900.0,46.9838,47.0293,46.5214,46.6957,270900.0
2007-08-08 15:20:00,61.61,61.86,61.29,61.36,308500.0,46.7033,46.8928,46.4607,46.5138,308500.0
2007-08-08 15:25:00,61.35,61.67,61.25,61.49,401600.0,46.5062,46.7488,46.4304,46.6124,401600.0
2007-08-08 15:30:00,61.46,61.55,61.23,61.42,348500.0,46.5896,46.6578,46.4153,46.5593,348500.0
2007-08-08 15:35:00,61.41,62.05,61.36,61.92,328600.0,46.5517,47.0369,46.5138,46.9383,328600.0
2007-08-08 15:40:00,61.91,61.95,61.33,61.94,360500.0,46.9307,46.9611,46.4911,46.9535,360500.0
2007-08-08 15:45:00,61.95,62.31,61.69,62.07,314500.0,46.9611,47.234,46.764,47.052,314500.0
2007-08-08 15:50:00,62.08,63.03,62.06,62.77,429000.0,47.0596,47.7797,47.0444,47.5827,429000.0
2007-08-08 15:55:00,62.77,62.95,62.57,62.84,415300.0,47.5827,47.7191,47.431,47.6357,415300.0
2007-08-09 09:30:00,60.67,61.1,59.94,60.16,12900.0,45.9908,46.3167,45.4374,45.6042,12900.0
2007-08-09 09:35:00,60.46,61.6,60.28,60.55,596000.0,45.8316,46.6957,45.6951,45.8998,596000.0
2007-08-09 09:40:00,60.5,60.99,60.4,60.69,474200.0,45.8619,46.2333,45.7861,46.0059,474200.0
2007-08-09 09:45:00,60.74,60.75,60.3,60.73,335100.0,46.0438,46.0514,45.7103,46.0362,335100.0
2007-08-09 09:50:00,60.74,61.18,60.67,61.06,152300.0,46.0438,46.3774,45.9908,46.2864,152300.0
2007-08-09 09:55:00,61.08,61.31,60.88,61.08,207000.0,46.3016,46.4759,46.1499,46.3016,207000.0
2007-08-09 10:00:00,61.08,61.35,61.08,61.19,221600.0,46.3016,46.5062,46.3016,46.3849,221600.0
2007-08-09 10:05:00,61.18,61.35,61.16,61.29,287500.0,46.3774,46.5062,46.3622,46.4607,287500.0
2007-08-09 10:10:00,61.29,61.58,61.25,61.58,174200.0,46.4607,46.6806,46.4304,46.6806,174200.0
2007-08-09 10:15:00,61.57,61.74,61.55,61.68,232200.0,46.673,46.8019,46.6578,46.7564,232200.0
2007-08-09 10:20:00,61.68,61.74,61.6,61.65,296900.0,46.7564,46.8019,46.6957,46.7336,296900.0
2007-08-09 10:25:00,61.64,61.83,61.59,61.82,126900.0,46.7261,46.8701,46.6882,46.8625,126900.0
2007-08-09 10:30:00,61.81,62.18,61.72,62.07,248700.0,46.8549,47.1354,46.7867,47.052,248700.0
2007-08-09 10:35:00,62.06,62.27,62.04,62.15,227400.0,47.0444,47.2036,47.0293,47.1127,227400.0
2007-08-09 10:40:00,62.14,62.26,61.97,62.22,272500.0,47.1051,47.1961,46.9762,47.1657,272500.0
2007-08-09 10:45:00,62.22,62.23,61.9,62.01,249800.0,47.1657,47.1733,46.9232,47.0065,249800.0
2007-08-09 10:50:00,61.98,62.04,61.94,62.03,282500.0,46.9838,47.0293,46.9535,47.0217,282500.0
2007-08-09 10:55:00,62.02,62.03,61.85,61.95,292300.0,47.0141,47.0217,46.8853,46.9611,292300.0
2007-08-09 11:00:00,61.95,62.43,61.91,62.26,311600.0,46.9611,47.3249,46.9307,47.1961,311600.0
2007-08-09 11:05:00,62.26,62.54,62.17,62.2,187800.0,47.1961,47.4083,47.1278,47.1506,187800.0
2007-08-09 11:10:00,62.2,62.49,62.16,62.4,133500.0,47.1506,47.3704,47.1202,47.3022,133500.0
2007-08-09 11:15:00,62.4,62.4,62.14,62.14,123700.0,47.3022,47.3022,47.1051,47.1051,123700.0
2007-08-09 11:20:00,62.15,62.2,62.05,62.08,140000.0,47.1127,47.1506,47.0369,47.0596,140000.0
2007-08-09 11:25:00,62.06,62.09,61.87,61.96,213800.0,47.0444,47.0672,46.9004,46.9686,213800.0
2007-08-09 11:30:00,61.97,62.19,61.96,61.98,294000.0,46.9762,47.143,46.9686,46.9838,294000.0
2007-08-09 11:35:00,62.0,62.0,61.92,61.99,96700.0,46.999,46.999,46.9383,46.9914,96700.0
2007-08-09 11:40:00,61.98,62.08,61.84,62.03,326800.0,46.9838,47.0596,46.8777,47.0217,326800.0
2007-08-09 11:45:00,62.03,62.06,61.75,61.82,198300.0,47.0217,47.0444,46.8094,46.8625,198300.0
2007-08-09 11:50:00,61.82,61.9,61.81,61.88,194100.0,46.8625,46.9232,46.8549,46.908,194100.0
2007-08-09 11:55:00,61.87,61.88,61.77,61.82,195500.0,46.9004,46.908,46.8246,46.8625,195500.0
2007-08-09 12:00:00,61.82,61.88,61.63,61.65,248400.0,46.8625,46.908,46.7185,46.7336,248400.0
2007-08-09 12:05:00,61.66,61.71,61.59,61.63,313000.0,46.7412,46.7791,46.6882,46.7185,313000.0
2007-08-09 12:10:00,61.63,61.87,61.61,61.83,248600.0,46.7185,46.9004,46.7033,46.8701,248600.0
2007-08-09 12:15:00,61.84,61.9,61.74,61.89,99500.0,46.8777,46.9232,46.8019,46.9156,99500.0
2007-08-09 12:20:00,61.9,61.9,61.79,61.88,117600.0,46.9232,46.9232,46.8398,46.908,117600.0
2007-08-09 12:25:00,61.88,61.94,61.86,61.91,144900.0,46.908,46.9535,46.8928,46.9307,144900.0
2007-08-09 12:30:00,61.91,61.91,61.73,61.76,162800.0,46.9307,46.9307,46.7943,46.817,162800.0
2007-08-09 12:35:00,61.79,61.9,61.57,61.58,107300.0,46.8398,46.9232,46.673,46.6806,107300.0
2007-08-09 12:40:00,61.58,61.87,61.56,61.82,109500.0,46.6806,46.9004,46.6654,46.8625,109500.0
2007-08-09 12:45:00,61.82,61.86,61.55,61.59,224200.0,46.8625,46.8928,46.6578,46.6882,224200.0
2007-08-09 12:50:00,61.59,61.59,61.03,61.45,218800.0,46.6882,46.6882,46.2637,46.582,218800.0
2007-08-09 12:55:00,61.45,61.69,61.45,61.54,126200.0,46.582,46.764,46.582,46.6503,126200.0
2007-08-09 13:00:00,61.53,61.55,61.14,61.17,145100.0,46.6427,46.6578,46.347,46.3698,145100.0
2007-08-09 13:05:00,61.16,61.2,60.92,61.02,206300.0,46.3622,46.3925,46.1803,46.2561,206300.0
2007-08-09 13:10:00,61.03,61.09,60.78,60.78,84300.0,46.2637,46.3091,46.0741,46.0741,84300.0
2007-08-09 13:15:00,60.79,61.1,60.45,60.45,331000.0,46.0817,46.3167,45.824,45.824,331000.0
2007-08-09 13:20:00,60.47,60.58,60.42,60.49,165000.0,45.8391,45.9225,45.8012,45.8543,165000.0
2007-08-09 13:25:00,60.49,60.53,60.35,60.42,113400.0,45.8543,45.8846,45.7482,45.8012,113400.0
2007-08-09 13:30:00,60.41,60.86,60.4,60.67,333500.0,45.7937,46.1348,45.7861,45.9908,333500.0
2007-08-09 13:35:00,60.66,60.81,60.59,60.78,240500.0,45.9832,46.0969,45.9301,46.0741,240500.0
2007-08-09 13:40:00,60.77,60.86,60.68,60.86,78300.0,46.0666,46.1348,45.9983,46.1348,78300.0
2007-08-09 13:45:00,60.85,61.04,60.85,61.04,141100.0,46.1272,46.2712,46.1272,46.2712,141100.0
2007-08-09 13:50:00,61.03,61.07,60.94,60.94,78300.0,46.2637,46.294,46.1954,46.1954,78300.0
2007-08-09 13:55:00,60.95,61.03,60.84,61.0,109200.0,46.203,46.2637,46.1196,46.2409,109200.0
2007-08-09 14:00:00,60.99,60.99,60.81,60.9,81400.0,46.2333,46.2333,46.0969,46.1651,81400.0
2007-08-09 14:05:00,60.9,60.99,60.83,60.87,91400.0,46.1651,46.2333,46.112,46.1424,91400.0
2007-08-09 14:10:00,60.87,61.1,60.85,61.08,144600.0,46.1424,46.3167,46.1272,46.3016,144600.0
2007-08-09 14:15:00,61.08,61.32,60.87,61.25,185900.0,46.3016,46.4835,46.1424,46.4304,185900.0
2007-08-09 14:20:00,61.29,61.57,61.28,61.33,111600.0,46.4607,46.673,46.4532,46.4911,111600.0
2007-08-09 14:25:00,61.32,61.32,61.0,61.14,90900.0,46.4835,46.4835,46.2409,46.347,90900.0
2007-08-09 14:30:00,61.14,61.2,60.84,60.86,140000.0,46.347,46.3925,46.1196,46.1348,140000.0
2007-08-09 14:35:00,60.87,61.07,60.84,61.04,120600.0,46.1424,46.294,46.1196,46.2712,120600.0
2007-08-09 14:40:00,61.04,61.35,60.97,61.25,178400.0,46.2712,46.5062,46.2182,46.4304,178400.0
2007-08-09 14:45:00,61.25,61.3,61.04,61.16,63300.0,46.4304,46.4683,46.2712,46.3622,63300.0
2007-08-09 14:50:00,61.16,61.16,60.97,61.04,97800.0,46.3622,46.3622,46.2182,46.2712,97800.0
2007-08-09 14:55:00,61.04,61.09,60.83,60.83,169600.0,46.2712,46.3091,46.112,46.112,169600.0
2007-08-09 15:00:00,60.81,61.05,60.75,60.75,192200.0,46.0969,46.2788,46.0514,46.0514,192200.0
2007-08-09 15:05:00,60.75,60.91,60.6,60.84,257900.0,46.0514,46.1727,45.9377,46.1196,257900.0
2007-08-09 15:10:00,60.85,60.96,60.79,60.92,145100.0,46.1272,46.2106,46.0817,46.1803,145100.0
2007-08-09 15:15:00,60.92,61.02,60.72,60.86,366600.0,46.1803,46.2561,46.0287,46.1348,366600.0
2007-08-09 15:20:00,60.85,60.95,60.73,60.75,154000.0,46.1272,46.203,46.0362,46.0514,154000.0
2007-08-09 15:25:00,60.75,60.99,60.74,60.85,114800.0,46.0514,46.2333,46.0438,46.1272,114800.0
2007-08-09 15:30:00,60.85,61.09,60.71,60.76,126100.0,46.1272,46.3091,46.0211,46.059,126100.0
2007-08-09 15:35:00,60.77,60.83,60.59,60.72,211800.0,46.0666,46.112,45.9301,46.0287,211800.0
2007-08-09 15:40:00,60.74,60.96,60.61,60.92,247400.0,46.0438,46.2106,45.9453,46.1803,247400.0
2007-08-09 15:45:00,60.92,61.12,60.79,61.12,218900.0,46.1803,46.3319,46.0817,46.3319,218900.0
2007-08-09 15:50:00,61.12,61.16,60.71,60.9,331700.0,46.3319,46.3622,46.0211,46.1651,331700.0
2007-08-09 15:55:00,60.89,61.08,60.72,60.78,392400.0,46.1575,46.3016,46.0287,46.0741,392400.0
2007-08-10 09:30:00,60.0,60.1,58.44,58.79,479700.0,45.4829,45.5587,44.3003,44.5656,479700.0
2007-08-10 09:35:00,58.79,60.03,58.78,59.79,372700.0,44.5656,45.5056,44.558,45.3237,372700.0
2007-08-10 09:40:00,59.79,59.86,58.97,59.23,446400.0,45.3237,45.3767,44.7021,44.8992,446400.0
2007-08-10 09:45:00,59.12,59.28,58.7,58.8,390700.0,44.8158,44.9371,44.4974,44.5732,390700.0
2007-08-10 09:50:00,58.8,59.75,58.5,59.3,441800.0,44.5732,45.2934,44.3458,44.9522,441800.0
2007-08-10 09:55:00,59.3,59.34,58.53,58.79,557200.0,44.9522,44.9826,44.3685,44.5656,557200.0
2007-08-10 10:00:00,58.79,59.79,58.63,59.7,346600.0,44.5656,45.3237,44.4443,45.2554,346600.0
2007-08-10 10:05:00,59.69,59.81,58.79,59.09,370800.0,45.2479,45.3388,44.5656,44.793,370800.0
2007-08-10 10:10:00,59.09,59.12,58.8,58.91,246500.0,44.793,44.8158,44.5732,44.6566,246500.0
2007-08-10 10:15:00,58.89,58.98,58.79,58.92,287700.0,44.6414,44.7097,44.5656,44.6642,287700.0
2007-08-10 10:20:00,58.91,59.13,58.83,59.02,166900.0,44.6566,44.8234,44.5959,44.74,166900.0
2007-08-10 10:25:00,59.0,59.1,58.8,59.02,246700.0,44.7248,44.8006,44.5732,44.74,246700.0
2007-08-10 10:30:00,59.04,59.73,59.03,59.32,264800.0,44.7551,45.2782,44.7476,44.9674,264800.0
2007-08-10 10:35:00,59.32,59.32,59.17,59.24,152700.0,44.9674,44.9674,44.8537,44.9067,152700.0
2007-08-10 10:40:00,59.25,59.32,59.14,59.17,146000.0,44.9143,44.9674,44.8309,44.8537,146000.0
2007-08-10 10:45:00,59.17,59.21,59.0,59.02,256100.0,44.8537,44.884,44.7248,44.74,256100.0
2007-08-10 10:50:00,59.02,59.05,58.95,59.03,155500.0,44.74,44.7627,44.6869,44.7476,155500.0
2007-08-10 10:55:00,59.02,59.22,58.95,59.06,145100.0,44.74,44.8916,44.6869,44.7703,145100.0
2007-08-10 11:00:00,59.06,59.19,58.78,59.06,232700.0,44.7703,44.8688,44.558,44.7703,232700.0
2007-08-10 11:05:00,59.05,59.36,59.04,59.3,330700.0,44.7627,44.9977,44.7551,44.9522,330700.0
2007-08-10 11:10:00,59.3,59.51,59.25,59.46,332000.0,44.9522,45.1114,44.9143,45.0735,332000.0
2007-08-10 11:15:00,59.46,59.49,59.28,59.37,205900.0,45.0735,45.0963,44.9371,45.0053,205900.0
2007-08-10 11:20:00,59.37,59.62,59.37,59.6,326900.0,45.0053,45.1948,45.0053,45.1796,326900.0
2007-08-10 11:25:00,59.59,60.01,59.56,59.7,349500.0,45.1721,45.4904,45.1493,45.2554,349500.0
2007-08-10 11:30:00,59.7,59.72,59.48,59.53,227500.0,45.2554,45.2706,45.0887,45.1266,227500.0
2007-08-10 11:35:00,59.52,59.53,59.13,59.19,194400.0,45.119,45.1266,44.8234,44.8688,194400.0
2007-08-10 11:40:00,59.19,59.35,59.15,59.31,87400.0,44.8688,44.9901,44.8385,44.9598,87400.0
2007-08-10 11:45:00,59.31,59.42,59.15,59.33,114600.0,44.9598,45.0432,44.8385,44.975,114600.0
2007-08-10 11:50:00,59.34,59.45,59.3,59.43,85500.0,44.9826,45.0659,44.9522,45.0508,85500.0
2007-08-10 11:55:00,59.42,60.05,59.33,59.9,233500.0,45.0432,45.5208,44.975,45.4071,233500.0
2007-08-10 12:00:00,59.91,59.99,59.58,59.61,67700.0,45.4146,45.4753,45.1645,45.1872,67700.0
2007-08-10 12:05:00,59.61,60.2,59.61,59.96,87300.0,45.1872,45.6345,45.1872,45.4525,87300.0
2007-08-10 12:10:00,59.97,59.97,59.5,59.81,121500.0,45.4601,45.4601,45.1038,45.3388,121500.0
2007-08-10 12:15:00,59.83,60.25,59.76,60.19,179600.0,45.354,45.6724,45.3009,45.6269,179600.0
2007-08-10 12:20:00,60.21,60.7,60.06,60.68,162600.0,45.6421,46.0135,45.5283,45.9983,162600.0
2007-08-10 12:25:00,60.64,60.87,60.24,60.31,95500.0,45.968,46.1424,45.6648,45.7179,95500.0
2007-08-10 12:30:00,60.31,60.5,60.16,60.17,75700.0,45.7179,45.8619,45.6042,45.6117,75700.0
2007-08-10 12:35:00,60.17,60.28,59.96,60.25,85000.0,45.6117,45.6951,45.4525,45.6724,85000.0
2007-08-10 12:40:00,60.25,60.25,59.89,59.93,62000.0,45.6724,45.6724,45.3995,45.4298,62000.0
2007-08-10 12:45:00,59.94,60.06,59.8,60.04,87400.0,45.4374,45.5283,45.3313,45.5132,87400.0
2007-08-10 12:50:00,60.02,60.22,59.9,59.98,82200.0,45.498,45.6496,45.4071,45.4677,82200.0
2007-08-10 12:55:00,59.98,60.1,59.78,60.01,121700.0,45.4677,45.5587,45.3161,45.4904,121700.0
2007-08-10 13:00:00,60.04,60.12,59.96,60.04,54300.0,45.5132,45.5738,45.4525,45.5132,54300.0
2007-08-10 13:05:00,60.07,60.12,59.97,60.06,69500.0,45.5359,45.5738,45.4601,45.5283,69500.0
2007-08-10 13:10:00,60.06,60.19,59.97,60.03,49100.0,45.5283,45.6269,45.4601,45.5056,49100.0
2007-08-10 13:15:00,60.02,60.15,60.0,60.09,112700.0,45.498,45.5966,45.4829,45.5511,112700.0
2007-08-10 13:20:00,60.12,60.45,60.09,60.23,70600.0,45.5738,45.824,45.5511,45.6572,70600.0
2007-08-10 13:25:00,60.22,60.23,59.97,59.99,75700.0,45.6496,45.6572,45.4601,45.4753,75700.0
2007-08-10 13:30:00,60.01,60.12,59.85,59.85,49000.0,45.4904,45.5738,45.3692,45.3692,49000.0
2007-08-10 13:35:00,59.85,60.19,59.84,59.96,74800.0,45.3692,45.6269,45.3616,45.4525,74800.0
2007-08-10 13:40:00,59.96,60.05,59.83,60.03,49100.0,45.4525,45.5208,45.354,45.5056,49100.0
2007-08-10 13:45:00,60.03,60.03,59.39,59.45,105100.0,45.5056,45.5056,45.0205,45.0659,105100.0
2007-08-10 13:50:00,59.45,59.86,59.45,59.58,109400.0,45.0659,45.3767,45.0659,45.1645,109400.0
2007-08-10 13:55:00,59.57,59.85,59.57,59.85,47600.0,45.1569,45.3692,45.1569,45.3692,47600.0
2007-08-10 14:00:00,59.85,60.04,59.8,59.84,53500.0,45.3692,45.5132,45.3313,45.3616,53500.0
2007-08-10 14:05:00,59.84,60.19,59.84,60.13,73600.0,45.3616,45.6269,45.3616,45.5814,73600.0
2007-08-10 14:10:00,60.16,60.34,60.11,60.21,176600.0,45.6042,45.7406,45.5662,45.6421,176600.0
2007-08-10 14:15:00,60.21,60.3,60.14,60.18,95000.0,45.6421,45.7103,45.589,45.6193,95000.0
2007-08-10 14:20:00,60.17,60.5,60.17,60.28,104300.0,45.6117,45.8619,45.6117,45.6951,104300.0
2007-08-10 14:25:00,60.27,60.31,60.07,60.1,57400.0,45.6875,45.7179,45.5359,45.5587,57400.0
2007-08-10 14:30:00,60.08,60.08,59.83,59.9,76300.0,45.5435,45.5435,45.354,45.4071,76300.0
2007-08-10 14:35:00,59.9,59.94,59.75,59.77,81900.0,45.4071,45.4374,45.2934,45.3085,81900.0
2007-08-10 14:40:00,59.78,59.96,59.75,59.82,93300.0,45.3161,45.4525,45.2934,45.3464,93300.0
2007-08-10 14:45:00,59.82,60.06,59.74,59.84,141800.0,45.3464,45.5283,45.2858,45.3616,141800.0
2007-08-10 14:50:00,59.81,59.86,59.53,59.54,105900.0,45.3388,45.3767,45.1266,45.1342,105900.0
2007-08-10 14:55:00,59.58,59.63,59.5,59.5,95600.0,45.1645,45.2024,45.1038,45.1038,95600.0
2007-08-10 15:00:00,59.5,59.6,59.49,59.57,138900.0,45.1038,45.1796,45.0963,45.1569,138900.0
2007-08-10 15:05:00,59.55,60.21,59.54,60.14,120300.0,45.1417,45.6421,45.1342,45.589,120300.0
2007-08-10 15:10:00,60.14,60.14,59.96,60.03,72100.0,45.589,45.589,45.4525,45.5056,72100.0
2007-08-10 15:15:00,60.06,60.23,59.77,59.77,93400.0,45.5283,45.6572,45.3085,45.3085,93400.0
2007-08-10 15:20:00,59.77,60.28,59.75,60.24,107600.0,45.3085,45.6951,45.2934,45.6648,107600.0
2007-08-10 15:25:00,60.24,60.96,60.19,60.53,197500.0,45.6648,46.2106,45.6269,45.8846,197500.0
2007-08-10 15:30:00,60.52,61.06,60.47,60.98,187700.0,45.877,46.2864,45.8391,46.2257,187700.0
2007-08-10 15:35:00,60.97,61.2,60.67,60.76,146600.0,46.2182,46.3925,45.9908,46.059,146600.0
2007-08-10 15:40:00,60.76,61.04,60.73,60.97,132600.0,46.059,46.2712,46.0362,46.2182,132600.0
2007-08-10 15:45:00,60.96,61.2,60.93,61.03,200400.0,46.2106,46.3925,46.1878,46.2637,200400.0
2007-08-10 15:50:00,61.02,61.12,60.86,60.94,208100.0,46.2561,46.3319,46.1348,46.1954,208100.0
2007-08-10 15:55:00,60.95,61.02,60.48,60.66,274700.0,46.203,46.2561,45.8467,45.9832,274700.0
2007-08-13 09:30:00,61.02,61.45,61.02,61.25,159200.0,46.2561,46.582,46.2561,46.4304,159200.0
2007-08-13 09:35:00,61.27,61.27,60.9,60.95,126000.0,46.4456,46.4456,46.1651,46.203,126000.0
2007-08-13 09:40:00,60.94,61.21,60.9,61.2,123000.0,46.1954,46.4001,46.1651,46.3925,123000.0
2007-08-13 09:45:00,61.2,61.25,60.99,61.02,133700.0,46.3925,46.4304,46.2333,46.2561,133700.0
2007-08-13 09:50:00,61.02,61.04,60.5,60.53,114500.0,46.2561,46.2712,45.8619,45.8846,114500.0
2007-08-13 09:55:00,60.52,60.88,60.45,60.87,106000.0,45.877,46.1499,45.824,46.1424,106000.0
2007-08-13 10:00:00,60.88,60.97,60.81,60.86,89600.0,46.1499,46.2182,46.0969,46.1348,89600.0
2007-08-13 10:05:00,60.86,60.91,60.74,60.77,55700.0,46.1348,46.1727,46.0438,46.0666,55700.0
2007-08-13 10:10:00,60.77,60.97,60.77,60.91,82400.0,46.0666,46.2182,46.0666,46.1727,82400.0
2007-08-13 10:15:00,60.91,61.1,60.85,60.89,98500.0,46.1727,46.3167,46.1272,46.1575,98500.0
2007-08-13 10:20:00,60.9,61.15,60.81,60.81,136600.0,46.1651,46.3546,46.0969,46.0969,136600.0
2007-08-13 10:25:00,60.83,61.07,60.8,60.84,100300.0,46.112,46.294,46.0893,46.1196,100300.0
2007-08-13 10:30:00,60.84,60.91,60.72,60.72,73600.0,46.1196,46.1727,46.0287,46.0287,73600.0
2007-08-13 10:35:00,60.71,60.71,60.53,60.57,66500.0,46.0211,46.0211,45.8846,45.9149,66500.0
2007-08-13 10:40:00,60.57,60.57,60.31,60.35,140800.0,45.9149,45.9149,45.7179,45.7482,140800.0
2007-08-13 10:45:00,60.35,60.58,60.32,60.52,98900.0,45.7482,45.9225,45.7254,45.877,98900.0
2007-08-13 10:50:00,60.53,60.56,60.43,60.53,84300.0,45.8846,45.9074,45.8088,45.8846,84300.0
2007-08-13 10:55:00,60.51,60.72,60.43,60.72,60600.0,45.8695,46.0287,45.8088,46.0287,60600.0
2007-08-13 11:00:00,60.73,60.77,60.53,60.57,71900.0,46.0362,46.0666,45.8846,45.9149,71900.0
2007-08-13 11:05:00,60.57,60.57,60.45,60.45,70900.0,45.9149,45.9149,45.824,45.824,70900.0
2007-08-13 11:10:00,60.47,60.63,60.45,60.49,78400.0,45.8391,45.9604,45.824,45.8543,78400.0
2007-08-13 11:15:00,60.49,60.59,60.48,60.48,66300.0,45.8543,45.9301,45.8467,45.8467,66300.0
2007-08-13 11:20:00,60.47,60.7,60.46,60.65,67300.0,45.8391,46.0135,45.8316,45.9756,67300.0
2007-08-13 11:25:00,60.63,60.65,60.51,60.61,85800.0,45.9604,45.9756,45.8695,45.9453,85800.0
2007-08-13 11:30:00,60.61,60.76,60.55,60.56,139300.0,45.9453,46.059,45.8998,45.9074,139300.0
2007-08-13 11:35:00,60.57,60.65,60.51,60.51,56300.0,45.9149,45.9756,45.8695,45.8695,56300.0
2007-08-13 11:40:00,60.52,60.53,60.41,60.41,55400.0,45.877,45.8846,45.7937,45.7937,55400.0
2007-08-13 11:45:00,60.44,60.46,60.35,60.38,60100.0,45.8164,45.8316,45.7482,45.7709,60100.0
2007-08-13 11:50:00,60.38,60.48,60.34,60.38,47000.0,45.7709,45.8467,45.7406,45.7709,47000.0
2007-08-13 11:55:00,60.4,60.54,60.34,60.49,64400.0,45.7861,45.8922,45.7406,45.8543,64400.0
2007-08-13 12:00:00,60.49,60.49,60.37,60.47,51700.0,45.8543,45.8543,45.7633,45.8391,51700.0
2007-08-13 12:05:00,60.42,60.5,60.35,60.46,48600.0,45.8012,45.8619,45.7482,45.8316,48600.0
2007-08-13 12:10:00,60.46,60.51,60.42,60.51,30000.0,45.8316,45.8695,45.8012,45.8695,30000.0
2007-08-13 12:15:00,60.5,60.5,60.26,60.27,62600.0,45.8619,45.8619,45.68,45.6875,62600.0
2007-08-13 12:20:00,60.28,60.8,60.21,60.21,59400.0,45.6951,46.0893,45.6421,45.6421,59400.0
2007-08-13 12:25:00,60.21,60.24,60.11,60.13,49900.0,45.6421,45.6648,45.5662,45.5814,49900.0
2007-08-13 12:30:00,60.11,60.13,60.06,60.06,82200.0,45.5662,45.5814,45.5283,45.5283,82200.0
2007-08-13 12:35:00,60.08,60.17,60.03,60.06,139900.0,45.5435,45.6117,45.5056,45.5283,139900.0
2007-08-13 12:40:00,60.06,60.06,59.9,59.97,107800.0,45.5283,45.5283,45.4071,45.4601,107800.0
2007-08-13 12:45:00,59.96,60.04,59.86,60.0,102700.0,45.4525,45.5132,45.3767,45.4829,102700.0
2007-08-13 12:50:00,59.99,60.06,59.95,60.05,55800.0,45.4753,45.5283,45.445,45.5208,55800.0
2007-08-13 12:55:00,60.06,60.21,60.0,60.0,79500.0,45.5283,45.6421,45.4829,45.4829,79500.0
2007-08-13 13:00:00,60.0,60.03,59.85,59.85,120900.0,45.4829,45.5056,45.3692,45.3692,120900.0
2007-08-13 13:05:00,59.84,59.85,59.7,59.7,58400.0,45.3616,45.3692,45.2554,45.2554,58400.0
2007-08-13 13:10:00,59.7,59.7,59.61,59.62,72700.0,45.2554,45.2554,45.1872,45.1948,72700.0
2007-08-13 13:15:00,59.62,59.83,59.6,59.8,56800.0,45.1948,45.354,45.1796,45.3313,56800.0
2007-08-13 13:20:00,59.79,59.83,59.55,59.66,147600.0,45.3237,45.354,45.1417,45.2251,147600.0
2007-08-13 13:25:00,59.65,59.75,59.6,59.7,70500.0,45.2175,45.2934,45.1796,45.2554,70500.0
2007-08-13 13:30:00,59.7,59.77,59.61,59.71,55700.0,45.2554,45.3085,45.1872,45.263,55700.0
2007-08-13 13:35:00,59.72,59.81,59.7,59.81,49500.0,45.2706,45.3388,45.2554,45.3388,49500.0
2007-08-13 13:40:00,59.8,59.87,59.75,59.77,64300.0,45.3313,45.3843,45.2934,45.3085,64300.0
2007-08-13 13:45:00,59.76,59.85,59.74,59.75,78200.0,45.3009,45.3692,45.2858,45.2934,78200.0
2007-08-13 13:50:00,59.76,59.79,59.65,59.65,89700.0,45.3009,45.3237,45.2175,45.2175,89700.0
2007-08-13 13:55:00,59.65,59.8,59.65,59.73,87900.0,45.2175,45.3313,45.2175,45.2782,87900.0
2007-08-13 14:00:00,59.73,59.9,59.71,59.83,121500.0,45.2782,45.4071,45.263,45.354,121500.0
2007-08-13 14:05:00,59.81,59.84,59.69,59.75,105600.0,45.3388,45.3616,45.2479,45.2934,105600.0
2007-08-13 14:10:00,59.76,59.8,59.74,59.8,30300.0,45.3009,45.3313,45.2858,45.3313,30300.0
2007-08-13 14:15:00,59.8,59.84,59.75,59.77,67200.0,45.3313,45.3616,45.2934,45.3085,67200.0
2007-08-13 14:20:00,59.77,60.25,59.76,60.22,154600.0,45.3085,45.6724,45.3009,45.6496,154600.0
2007-08-13 14:25:00,60.25,60.29,60.05,60.13,106600.0,45.6724,45.7027,45.5208,45.5814,106600.0
2007-08-13 14:30:00,60.1,60.14,60.0,60.0,73800.0,45.5587,45.589,45.4829,45.4829,73800.0
2007-08-13 14:35:00,60.01,60.21,60.0,60.13,48500.0,45.4904,45.6421,45.4829,45.5814,48500.0
2007-08-13 14:40:00,60.12,60.14,60.01,60.02,41900.0,45.5738,45.589,45.4904,45.498,41900.0
2007-08-13 14:45:00,60.02,60.09,59.9,59.9,121900.0,45.498,45.5511,45.4071,45.4071,121900.0
2007-08-13 14:50:00,59.9,60.01,59.79,59.8,85500.0,45.4071,45.4904,45.3237,45.3313,85500.0
2007-08-13 14:55:00,59.8,59.92,59.65,59.66,64600.0,45.3313,45.4222,45.2175,45.2251,64600.0
2007-08-13 15:00:00,59.64,59.76,59.54,59.55,130200.0,45.21,45.3009,45.1342,45.1417,130200.0
2007-08-13 15:05:00,59.55,59.73,59.55,59.71,78300.0,45.1417,45.2782,45.1417,45.263,78300.0
2007-08-13 15:10:00,59.71,59.87,59.6,59.6,97800.0,45.263,45.3843,45.1796,45.1796,97800.0
2007-08-13 15:15:00,59.6,59.61,59.5,59.52,148200.0,45.1796,45.1872,45.1038,45.119,148200.0
2007-08-13 15:20:00,59.52,59.55,59.3,59.38,187700.0,45.119,45.1417,44.9522,45.0129,187700.0
2007-08-13 15:25:00,59.37,59.58,59.35,59.57,158100.0,45.0053,45.1645,44.9901,45.1569,158100.0
2007-08-13 15:30:00,59.57,59.7,59.44,59.66,200300.0,45.1569,45.2554,45.0584,45.2251,200300.0
2007-08-13 15:35:00,59.66,59.87,59.65,59.87,136200.0,45.2251,45.3843,45.2175,45.3843,136200.0
2007-08-13 15:40:00,59.86,59.97,59.72,59.86,227500.0,45.3767,45.4601,45.2706,45.3767,227500.0
2007-08-13 15:45:00,59.86,59.98,59.71,59.83,248300.0,45.3767,45.4677,45.263,45.354,248300.0
2007-08-13 15:50:00,59.83,59.84,59.42,59.61,254100.0,45.354,45.3616,45.0432,45.1872,254100.0
2007-08-13 15:55:00,59.6,59.64,59.33,59.38,283500.0,45.1796,45.21,44.975,45.0129,283500.0
2007-08-14 09:30:00,59.5,59.68,59.0,59.0,149400.0,45.1038,45.2403,44.7248,44.7248,149400.0
2007-08-14 09:35:00,59.01,59.24,58.61,59.15,199300.0,44.7324,44.9067,44.4292,44.8385,199300.0
2007-08-14 09:40:00,59.12,59.69,59.04,59.67,150200.0,44.8158,45.2479,44.7551,45.2327,150200.0
2007-08-14 09:45:00,59.67,59.79,59.36,59.51,141200.0,45.2327,45.3237,44.9977,45.1114,141200.0
2007-08-14 09:50:00,59.49,59.58,59.38,59.51,112000.0,45.0963,45.1645,45.0129,45.1114,112000.0
2007-08-14 09:55:00,59.52,59.58,59.17,59.25,188100.0,45.119,45.1645,44.8537,44.9143,188100.0
2007-08-14 10:00:00,59.25,59.49,59.03,59.48,194800.0,44.9143,45.0963,44.7476,45.0887,194800.0
2007-08-14 10:05:00,59.48,59.6,59.18,59.42,195400.0,45.0887,45.1796,44.8613,45.0432,195400.0
2007-08-14 10:10:00,59.39,59.58,59.15,59.15,90700.0,45.0205,45.1645,44.8385,44.8385,90700.0
2007-08-14 10:15:00,59.15,59.28,58.94,59.07,101900.0,44.8385,44.9371,44.6793,44.7779,101900.0
2007-08-14 10:20:00,59.05,59.11,58.91,58.96,89900.0,44.7627,44.8082,44.6566,44.6945,89900.0
2007-08-14 10:25:00,58.92,59.0,58.61,58.96,444800.0,44.6642,44.7248,44.4292,44.6945,444800.0
2007-08-14 10:30:00,58.94,59.17,58.88,59.17,55000.0,44.6793,44.8537,44.6338,44.8537,55000.0
2007-08-14 10:35:00,59.17,59.25,59.1,59.21,60200.0,44.8537,44.9143,44.8006,44.884,60200.0
2007-08-14 10:40:00,59.21,59.24,59.07,59.09,62500.0,44.884,44.9067,44.7779,44.793,62500.0
2007-08-14 10:45:00,59.1,59.23,59.1,59.23,65100.0,44.8006,44.8992,44.8006,44.8992,65100.0
2007-08-14 10:50:00,59.23,59.27,58.88,58.88,107300.0,44.8992,44.9295,44.6338,44.6338,107300.0
2007-08-14 10:55:00,58.88,59.1,58.87,58.95,387800.0,44.6338,44.8006,44.6263,44.6869,387800.0
2007-08-14 11:00:00,58.95,58.95,58.62,58.69,148900.0,44.6869,44.6869,44.4368,44.4898,148900.0
2007-08-14 11:05:00,58.69,58.7,58.55,58.58,183600.0,44.4898,44.4974,44.3837,44.4064,183600.0
2007-08-14 11:10:00,58.57,58.7,58.54,58.56,175300.0,44.3989,44.4974,44.3761,44.3913,175300.0
2007-08-14 11:15:00,58.56,58.62,58.53,58.61,127900.0,44.3913,44.4368,44.3685,44.4292,127900.0
2007-08-14 11:20:00,58.6,58.65,58.54,58.58,114000.0,44.4216,44.4595,44.3761,44.4064,114000.0
2007-08-14 11:25:00,58.58,58.63,58.37,58.59,149800.0,44.4064,44.4443,44.2472,44.414,149800.0
2007-08-14 11:30:00,58.59,58.82,58.54,58.82,72600.0,44.414,44.5884,44.3761,44.5884,72600.0
2007-08-14 11:35:00,58.82,59.03,58.82,58.91,77800.0,44.5884,44.7476,44.5884,44.6566,77800.0
2007-08-14 11:40:00,58.91,59.07,58.7,58.93,192400.0,44.6566,44.7779,44.4974,44.6718,192400.0
2007-08-14 11:45:00,58.93,59.05,58.7,58.92,68500.0,44.6718,44.7627,44.4974,44.6642,68500.0
2007-08-14 11:50:00,58.93,59.1,58.84,59.03,136900.0,44.6718,44.8006,44.6035,44.7476,136900.0
2007-08-14 11:55:00,59.02,59.22,58.76,58.82,180400.0,44.74,44.8916,44.5429,44.5884,180400.0
2007-08-14 12:00:00,58.82,58.96,58.75,58.82,102800.0,44.5884,44.6945,44.5353,44.5884,102800.0
2007-08-14 12:05:00,58.82,58.85,58.64,58.65,185000.0,44.5884,44.6111,44.4519,44.4595,185000.0
2007-08-14 12:10:00,58.66,59.0,58.51,58.65,166100.0,44.4671,44.7248,44.3534,44.4595,166100.0
2007-08-14 12:15:00,58.62,58.9,58.62,58.89,53300.0,44.4368,44.649,44.4368,44.6414,53300.0
2007-08-14 12:20:00,58.89,58.92,58.85,58.9,43500.0,44.6414,44.6642,44.6111,44.649,43500.0
2007-08-14 12:25:00,58.9,58.9,58.71,58.79,72800.0,44.649,44.649,44.505,44.5656,72800.0
2007-08-14 12:30:00,58.82,58.89,58.66,58.66,61400.0,44.5884,44.6414,44.4671,44.4671,61400.0
2007-08-14 12:35:00,58.66,58.78,58.65,58.69,53800.0,44.4671,44.558,44.4595,44.4898,53800.0
2007-08-14 12:40:00,58.7,58.97,58.7,58.83,203700.0,44.4974,44.7021,44.4974,44.5959,203700.0
2007-08-14 12:45:00,58.82,59.07,58.78,59.0,69000.0,44.5884,44.7779,44.558,44.7248,69000.0
2007-08-14 12:50:00,59.01,59.05,58.98,59.01,26800.0,44.7324,44.7627,44.7097,44.7324,26800.0
2007-08-14 12:55:00,59.02,59.19,59.01,59.12,34800.0,44.74,44.8688,44.7324,44.8158,34800.0
2007-08-14 13:00:00,59.12,59.18,58.95,58.96,51800.0,44.8158,44.8613,44.6869,44.6945,51800.0
2007-08-14 13:05:00,58.96,59.04,58.93,59.0,35600.0,44.6945,44.7551,44.6718,44.7248,35600.0
2007-08-14 13:10:00,58.99,58.99,58.9,58.98,33400.0,44.7172,44.7172,44.649,44.7097,33400.0
2007-08-14 13:15:00,58.97,58.98,58.8,58.86,68900.0,44.7021,44.7097,44.5732,44.6187,68900.0
2007-08-14 13:20:00,58.87,58.91,58.67,58.78,60300.0,44.6263,44.6566,44.4747,44.558,60300.0
2007-08-14 13:25:00,58.79,58.84,58.64,58.67,48500.0,44.5656,44.6035,44.4519,44.4747,48500.0
2007-08-14 13:30:00,58.67,58.82,58.66,58.76,59100.0,44.4747,44.5884,44.4671,44.5429,59100.0
2007-08-14 13:35:00,58.77,58.96,58.74,58.81,29400.0,44.5505,44.6945,44.5277,44.5808,29400.0
2007-08-14 13:40:00,58.81,58.81,58.72,58.79,21500.0,44.5808,44.5808,44.5126,44.5656,21500.0
2007-08-14 13:45:00,58.79,58.88,58.5,58.54,88000.0,44.5656,44.6338,44.3458,44.3761,88000.0
2007-08-14 13:50:00,58.56,58.56,58.28,58.28,123400.0,44.3913,44.3913,44.179,44.179,123400.0
2007-08-14 13:55:00,58.29,58.47,58.19,58.37,158100.0,44.1866,44.323,44.1108,44.2472,158100.0
2007-08-14 14:00:00,58.38,58.38,58.08,58.21,71400.0,44.2548,44.2548,44.0274,44.126,71400.0
2007-08-14 14:05:00,58.19,58.35,58.05,58.06,53600.0,44.1108,44.2321,44.0047,44.0122,53600.0
2007-08-14 14:10:00,58.07,58.35,58.04,58.35,105100.0,44.0198,44.2321,43.9971,44.2321,105100.0
2007-08-14 14:15:00,58.36,58.5,58.3,58.35,131400.0,44.2397,44.3458,44.1942,44.2321,131400.0
2007-08-14 14:20:00,58.35,58.51,58.28,58.49,80900.0,44.2321,44.3534,44.179,44.3382,80900.0
2007-08-14 14:25:00,58.51,58.52,58.38,58.39,105700.0,44.3534,44.361,44.2548,44.2624,105700.0
2007-08-14 14:30:00,58.39,58.4,58.06,58.11,131800.0,44.2624,44.27,44.0122,44.0502,131800.0
2007-08-14 14:35:00,58.11,58.4,58.08,58.36,58300.0,44.0502,44.27,44.0274,44.2397,58300.0
2007-08-14 14:40:00,58.36,58.51,58.3,58.32,126400.0,44.2397,44.3534,44.1942,44.2093,126400.0
2007-08-14 14:45:00,58.31,58.47,58.13,58.44,103600.0,44.2018,44.323,44.0653,44.3003,103600.0
2007-08-14 14:50:00,58.46,58.48,58.33,58.4,46100.0,44.3155,44.3306,44.2169,44.27,46100.0
2007-08-14 14:55:00,58.39,58.48,58.25,58.25,63000.0,44.2624,44.3306,44.1563,44.1563,63000.0
2007-08-14 15:00:00,58.25,58.44,58.17,58.36,153600.0,44.1563,44.3003,44.0956,44.2397,153600.0
2007-08-14 15:05:00,58.38,58.42,58.18,58.24,167400.0,44.2548,44.2851,44.1032,44.1487,167400.0
2007-08-14 15:10:00,58.24,58.24,58.05,58.07,124000.0,44.1487,44.1487,44.0047,44.0198,124000.0
2007-08-14 15:15:00,58.06,58.24,58.0,58.19,107800.0,44.0122,44.1487,43.9668,44.1108,107800.0
2007-08-14 15:20:00,58.19,58.4,58.05,58.16,189400.0,44.1108,44.27,44.0047,44.0881,189400.0
2007-08-14 15:25:00,58.14,58.28,57.79,57.81,358400.0,44.0729,44.179,43.8076,43.8227,358400.0
2007-08-14 15:30:00,57.8,57.81,57.51,57.51,306300.0,43.8152,43.8227,43.5953,43.5953,306300.0
2007-08-14 15:35:00,57.51,57.71,57.43,57.56,259600.0,43.5953,43.7469,43.5347,43.6332,259600.0
2007-08-14 15:40:00,57.56,57.7,57.42,57.43,399000.0,43.6332,43.7394,43.5271,43.5347,399000.0
2007-08-14 15:45:00,57.43,58.95,57.4,57.58,438200.0,43.5347,44.6869,43.5119,43.6484,438200.0
2007-08-14 15:50:00,57.57,57.59,57.34,57.41,341400.0,43.6408,43.656,43.4665,43.5195,341400.0
2007-08-14 15:55:00,57.43,57.51,57.21,57.3,550000.0,43.5347,43.5953,43.3679,43.4361,550000.0
2007-08-15 09:30:00,57.2,57.35,57.01,57.03,191000.0,43.3603,43.474,43.2163,43.2315,191000.0
2007-08-15 09:35:00,57.02,57.24,57.02,57.15,122100.0,43.2239,43.3907,43.2239,43.3224,122100.0
2007-08-15 09:40:00,57.14,57.2,57.05,57.08,209700.0,43.3148,43.3603,43.2466,43.2694,209700.0
2007-08-15 09:45:00,57.09,57.5,56.89,57.34,332900.0,43.2769,43.5877,43.1253,43.4665,332900.0
2007-08-15 09:50:00,57.29,57.59,57.17,57.41,199200.0,43.4286,43.656,43.3376,43.5195,199200.0
2007-08-15 09:55:00,57.4,57.8,57.16,57.27,227700.0,43.5119,43.8152,43.33,43.4134,227700.0
2007-08-15 10:00:00,57.25,57.41,57.15,57.25,159700.0,43.3982,43.5195,43.3224,43.3982,159700.0
2007-08-15 10:05:00,57.26,57.53,57.16,57.33,117500.0,43.4058,43.6105,43.33,43.4589,117500.0
2007-08-15 10:10:00,57.32,57.51,57.24,57.51,122600.0,43.4513,43.5953,43.3907,43.5953,122600.0
2007-08-15 10:15:00,57.5,57.71,57.37,57.41,172000.0,43.5877,43.7469,43.4892,43.5195,172000.0
2007-08-15 10:20:00,57.38,57.63,57.38,57.51,142400.0,43.4968,43.6863,43.4968,43.5953,142400.0
2007-08-15 10:25:00,57.53,57.98,57.46,57.92,140100.0,43.6105,43.9516,43.5574,43.9061,140100.0
2007-08-15 10:30:00,57.9,57.94,57.62,57.63,110000.0,43.891,43.9213,43.6787,43.6863,110000.0
2007-08-15 10:35:00,57.64,57.65,57.42,57.46,98100.0,43.6939,43.7015,43.5271,43.5574,98100.0
2007-08-15 10:40:00,57.46,57.62,57.33,57.41,75100.0,43.5574,43.6787,43.4589,43.5195,75100.0
2007-08-15 10:45:00,57.4,57.63,57.36,57.49,161500.0,43.5119,43.6863,43.4816,43.5802,161500.0
2007-08-15 10:50:00,57.5,57.6,57.3,57.41,85300.0,43.5877,43.6635,43.4361,43.5195,85300.0
2007-08-15 10:55:00,57.4,57.55,57.38,57.39,77900.0,43.5119,43.6256,43.4968,43.5044,77900.0
2007-08-15 11:00:00,57.54,57.76,57.53,57.63,67000.0,43.6181,43.7848,43.6105,43.6863,67000.0
2007-08-15 11:05:00,57.61,57.64,57.34,57.38,60200.0,43.6711,43.6939,43.4665,43.4968,60200.0
2007-08-15 11:10:00,57.36,57.64,57.36,57.57,62200.0,43.4816,43.6939,43.4816,43.6408,62200.0
2007-08-15 11:15:00,57.57,57.59,57.44,57.55,72400.0,43.6408,43.656,43.5423,43.6256,72400.0
2007-08-15 11:20:00,57.55,57.69,57.51,57.68,71500.0,43.6256,43.7318,43.5953,43.7242,71500.0
2007-08-15 11:25:00,57.68,57.77,57.62,57.71,116100.0,43.7242,43.7924,43.6787,43.7469,116100.0
2007-08-15 11:30:00,57.72,57.74,57.62,57.66,69800.0,43.7545,43.7697,43.6787,43.709,69800.0
2007-08-15 11:35:00,57.67,57.83,57.48,57.58,156700.0,43.7166,43.8379,43.5726,43.6484,156700.0
2007-08-15 11:40:00,57.6,57.83,57.51,57.81,111500.0,43.6635,43.8379,43.5953,43.8227,111500.0
2007-08-15 11:45:00,57.81,57.84,57.54,57.54,54900.0,43.8227,43.8455,43.6181,43.6181,54900.0
2007-08-15 11:50:00,57.57,57.64,57.3,57.32,74100.0,43.6408,43.6939,43.4361,43.4513,74100.0
2007-08-15 11:55:00,57.34,57.46,57.3,57.42,62500.0,43.4665,43.5574,43.4361,43.5271,62500.0
2007-08-15 12:00:00,57.42,57.49,57.28,57.41,102800.0,43.5271,43.5802,43.421,43.5195,102800.0
2007-08-15 12:05:00,57.4,57.57,57.32,57.35,85400.0,43.5119,43.6408,43.4513,43.474,85400.0
2007-08-15 12:10:00,57.33,57.41,57.0,57.4,121100.0,43.4589,43.5195,43.2087,43.5119,121100.0
2007-08-15 12:15:00,57.41,57.57,57.41,57.48,49300.0,43.5195,43.6408,43.5195,43.5726,49300.0
2007-08-15 12:20:00,57.49,57.63,57.41,57.6,55200.0,43.5802,43.6863,43.5195,43.6635,55200.0
2007-08-15 12:25:00,57.57,57.65,57.4,57.57,59000.0,43.6408,43.7015,43.5119,43.6408,59000.0
2007-08-15 12:30:00,57.57,57.57,57.47,57.48,51600.0,43.6408,43.6408,43.565,43.5726,51600.0
2007-08-15 12:35:00,57.49,57.52,57.37,57.46,32600.0,43.5802,43.6029,43.4892,43.5574,32600.0
2007-08-15 12:40:00,57.47,57.47,57.4,57.42,19900.0,43.565,43.565,43.5119,43.5271,19900.0
2007-08-15 12:45:00,57.42,57.68,57.42,57.67,37600.0,43.5271,43.7242,43.5271,43.7166,37600.0
2007-08-15 12:50:00,57.68,57.7,57.5,57.55,43900.0,43.7242,43.7394,43.5877,43.6256,43900.0
2007-08-15 12:55:00,57.57,57.61,57.43,57.47,34800.0,43.6408,43.6711,43.5347,43.565,34800.0
2007-08-15 13:00:00,57.47,57.5,57.4,57.49,37600.0,43.565,43.5877,43.5119,43.5802,37600.0
2007-08-15 13:05:00,57.48,57.55,57.43,57.51,44500.0,43.5726,43.6256,43.5347,43.5953,44500.0
2007-08-15 13:10:00,57.49,57.61,57.48,57.55,32400.0,43.5802,43.6711,43.5726,43.6256,32400.0
2007-08-15 13:15:00,57.54,57.79,57.54,57.74,89600.0,43.6181,43.8076,43.6181,43.7697,89600.0
2007-08-15 13:20:00,57.75,57.82,57.69,57.76,58800.0,43.7773,43.8303,43.7318,43.7848,58800.0
2007-08-15 13:25:00,57.78,57.95,57.71,57.82,46700.0,43.8,43.9289,43.7469,43.8303,46700.0
2007-08-15 13:30:00,57.83,58.13,57.83,57.98,145100.0,43.8379,44.0653,43.8379,43.9516,145100.0
2007-08-15 13:35:00,57.98,58.26,57.96,58.15,117600.0,43.9516,44.1639,43.9364,44.0805,117600.0
2007-08-15 13:40:00,58.15,58.34,57.98,58.27,146900.0,44.0805,44.2245,43.9516,44.1714,146900.0
2007-08-15 13:45:00,58.24,58.34,58.21,58.27,80200.0,44.1487,44.2245,44.126,44.1714,80200.0
2007-08-15 13:50:00,58.27,58.3,58.12,58.21,90900.0,44.1714,44.1942,44.0577,44.126,90900.0
2007-08-15 13:55:00,58.23,58.32,58.1,58.21,126600.0,44.1411,44.2093,44.0426,44.126,126600.0
2007-08-15 14:00:00,58.24,58.36,58.22,58.31,79600.0,44.1487,44.2397,44.1335,44.2018,79600.0
2007-08-15 14:05:00,58.31,58.33,58.13,58.15,56700.0,44.2018,44.2169,44.0653,44.0805,56700.0
2007-08-15 14:10:00,58.15,58.17,57.87,57.94,166300.0,44.0805,44.0956,43.8682,43.9213,166300.0
2007-08-15 14:15:00,57.93,58.14,57.81,58.14,179400.0,43.9137,44.0729,43.8227,44.0729,179400.0
2007-08-15 14:20:00,58.13,58.18,58.04,58.07,82400.0,44.0653,44.1032,43.9971,44.0198,82400.0
2007-08-15 14:25:00,58.07,58.23,58.02,58.07,110900.0,44.0198,44.1411,43.9819,44.0198,110900.0
2007-08-15 14:30:00,58.08,58.18,58.02,58.06,89100.0,44.0274,44.1032,43.9819,44.0122,89100.0
2007-08-15 14:35:00,58.06,58.08,57.92,58.01,85800.0,44.0122,44.0274,43.9061,43.9743,85800.0
2007-08-15 14:40:00,58.02,58.17,58.0,58.09,114000.0,43.9819,44.0956,43.9668,44.035,114000.0
2007-08-15 14:45:00,58.08,58.21,57.66,57.66,202100.0,44.0274,44.126,43.709,43.709,202100.0
2007-08-15 14:50:00,57.65,57.97,57.59,57.73,67700.0,43.7015,43.944,43.656,43.7621,67700.0
2007-08-15 14:55:00,57.71,57.96,57.57,57.6,69100.0,43.7469,43.9364,43.6408,43.6635,69100.0
2007-08-15 15:00:00,57.63,57.93,57.54,57.57,73600.0,43.6863,43.9137,43.6181,43.6408,73600.0
2007-08-15 15:05:00,57.6,57.82,57.57,57.59,108700.0,43.6635,43.8303,43.6408,43.656,108700.0
2007-08-15 15:10:00,57.59,57.8,57.52,57.77,162000.0,43.656,43.8152,43.6029,43.7924,162000.0
2007-08-15 15:15:00,57.77,58.01,57.58,57.99,221500.0,43.7924,43.9743,43.6484,43.9592,221500.0
2007-08-15 15:20:00,57.97,58.01,57.63,57.68,208100.0,43.944,43.9743,43.6863,43.7242,208100.0
2007-08-15 15:25:00,57.68,57.69,57.37,57.37,158000.0,43.7242,43.7318,43.4892,43.4892,158000.0
2007-08-15 15:30:00,57.39,57.62,57.26,57.27,169800.0,43.5044,43.6787,43.4058,43.4134,169800.0
2007-08-15 15:35:00,57.26,57.44,57.18,57.24,206200.0,43.4058,43.5423,43.3452,43.3907,206200.0
2007-08-15 15:40:00,57.26,57.51,57.23,57.44,184900.0,43.4058,43.5953,43.3831,43.5423,184900.0
2007-08-15 15:45:00,57.44,57.59,57.42,57.47,168300.0,43.5423,43.656,43.5271,43.565,168300.0
2007-08-15 15:50:00,57.47,57.51,57.07,57.09,279300.0,43.565,43.5953,43.2618,43.2769,279300.0
2007-08-15 15:55:00,57.09,57.18,56.72,56.8,424600.0,43.2769,43.3452,42.9965,43.0571,424600.0
2007-08-16 09:30:00,56.12,57.41,56.12,56.88,25300.0,42.5416,43.5195,42.5416,43.1178,25300.0
2007-08-16 09:35:00,57.18,57.6,56.75,57.26,312700.0,43.3452,43.6635,43.0192,43.4058,312700.0
2007-08-16 09:40:00,57.26,57.32,56.78,57.22,186200.0,43.4058,43.4513,43.0419,43.3755,186200.0
2007-08-16 09:45:00,57.22,57.59,57.18,57.43,182300.0,43.3755,43.656,43.3452,43.5347,182300.0
2007-08-16 09:50:00,57.4,57.57,57.0,57.04,157800.0,43.5119,43.6408,43.2087,43.239,157800.0
2007-08-16 09:55:00,57.07,57.19,56.81,56.83,163100.0,43.2618,43.3527,43.0647,43.0799,163100.0
2007-08-16 10:00:00,56.81,56.84,56.29,56.37,273200.0,43.0647,43.0874,42.6705,42.7311,273200.0
2007-08-16 10:05:00,56.37,56.47,55.87,56.0,444300.0,42.7311,42.807,42.3521,42.4507,444300.0
2007-08-16 10:10:00,56.02,56.34,55.99,56.3,178800.0,42.4658,42.7084,42.4431,42.6781,178800.0
2007-08-16 10:15:00,56.3,56.88,56.09,56.27,145300.0,42.6781,43.1178,42.5189,42.6553,145300.0
2007-08-16 10:20:00,56.26,56.4,56.2,56.27,137000.0,42.6478,42.7539,42.6023,42.6553,137000.0
2007-08-16 10:25:00,56.25,56.33,56.11,56.13,184200.0,42.6402,42.7008,42.5341,42.5492,184200.0
2007-08-16 10:30:00,56.12,56.47,56.02,56.37,169800.0,42.5416,42.807,42.4658,42.7311,169800.0
2007-08-16 10:35:00,56.38,56.64,56.26,56.43,253800.0,42.7387,42.9358,42.6478,42.7766,253800.0
2007-08-16 10:40:00,56.42,56.67,56.33,56.55,168000.0,42.7691,42.9586,42.7008,42.8676,168000.0
2007-08-16 10:45:00,56.55,56.62,56.42,56.47,426600.0,42.8676,42.9207,42.7691,42.807,426600.0
2007-08-16 10:50:00,56.48,56.9,56.07,56.76,126600.0,42.8145,43.1329,42.5037,43.0268,126600.0
2007-08-16 10:55:00,56.74,56.82,56.57,56.64,48400.0,43.0116,43.0723,42.8828,42.9358,48400.0
2007-08-16 11:00:00,56.61,57.02,56.54,56.63,72600.0,42.9131,43.2239,42.86,42.9282,72600.0
2007-08-16 11:05:00,56.99,57.09,56.9,57.07,217000.0,43.2011,43.2769,43.1329,43.2618,217000.0
2007-08-16 11:10:00,57.07,57.14,56.53,57.07,244000.0,43.2618,43.3148,42.8524,43.2618,244000.0
2007-08-16 11:15:00,57.05,57.15,56.95,57.0,224600.0,43.2466,43.3224,43.1708,43.2087,224600.0
2007-08-16 11:20:00,57.0,57.15,56.84,57.07,204900.0,43.2087,43.3224,43.0874,43.2618,204900.0
2007-08-16 11:25:00,57.07,57.3,57.06,57.22,122100.0,43.2618,43.4361,43.2542,43.3755,122100.0
2007-08-16 11:30:00,57.22,57.27,56.98,57.03,215300.0,43.3755,43.4134,43.1936,43.2315,215300.0
2007-08-16 11:35:00,57.04,57.12,56.75,57.05,184500.0,43.239,43.2997,43.0192,43.2466,184500.0
2007-08-16 11:40:00,57.07,57.19,56.99,57.04,74400.0,43.2618,43.3527,43.2011,43.239,74400.0
2007-08-16 11:45:00,57.04,57.06,56.79,56.96,149600.0,43.239,43.2542,43.0495,43.1784,149600.0
2007-08-16 11:50:00,56.94,57.08,56.79,57.02,99400.0,43.1632,43.2694,43.0495,43.2239,99400.0
2007-08-16 11:55:00,57.01,57.12,56.83,56.84,100600.0,43.2163,43.2997,43.0799,43.0874,100600.0
2007-08-16 12:00:00,56.84,57.04,56.49,56.81,478200.0,43.0874,43.239,42.8221,43.0647,478200.0
2007-08-16 12:05:00,56.79,56.91,56.29,56.29,257200.0,43.0495,43.1405,42.6705,42.6705,257200.0
2007-08-16 12:10:00,56.3,56.44,56.1,56.34,296600.0,42.6781,42.7842,42.5265,42.7084,296600.0
2007-08-16 12:15:00,56.32,56.7,56.14,56.38,208000.0,42.6932,42.9813,42.5568,42.7387,208000.0
2007-08-16 12:20:00,56.4,56.68,56.28,56.43,179900.0,42.7539,42.9661,42.6629,42.7766,179900.0
2007-08-16 12:25:00,56.44,56.44,56.25,56.25,185000.0,42.7842,42.7842,42.6402,42.6402,185000.0
2007-08-16 12:30:00,56.25,56.38,56.18,56.34,169300.0,42.6402,42.7387,42.5871,42.7084,169300.0
2007-08-16 12:35:00,56.34,56.4,56.15,56.16,143400.0,42.7084,42.7539,42.5644,42.572,143400.0
2007-08-16 12:40:00,56.16,56.42,55.67,55.76,314300.0,42.572,42.7691,42.2005,42.2687,314300.0
2007-08-16 12:45:00,55.76,56.17,55.59,56.14,218300.0,42.2687,42.5795,42.1399,42.5568,218300.0
2007-08-16 12:50:00,56.15,56.29,55.96,56.25,103700.0,42.5644,42.6705,42.4203,42.6402,103700.0
2007-08-16 12:55:00,56.26,56.31,55.85,55.9,136200.0,42.6478,42.6857,42.337,42.3749,136200.0
2007-08-16 13:00:00,55.9,56.1,55.79,56.05,137600.0,42.3749,42.5265,42.2915,42.4886,137600.0
2007-08-16 13:05:00,56.05,56.11,55.91,56.05,142300.0,42.4886,42.5341,42.3824,42.4886,142300.0
2007-08-16 13:10:00,56.05,56.64,56.0,56.61,102300.0,42.4886,42.9358,42.4507,42.9131,102300.0
2007-08-16 13:15:00,56.62,56.91,56.21,56.91,142900.0,42.9207,43.1405,42.6099,43.1405,142900.0
2007-08-16 13:20:00,56.91,57.0,56.63,56.82,151500.0,43.1405,43.2087,42.9282,43.0723,151500.0
2007-08-16 13:25:00,56.78,56.81,56.5,56.77,82100.0,43.0419,43.0647,42.8297,43.0344,82100.0
2007-08-16 13:30:00,56.76,56.98,56.64,56.69,123800.0,43.0268,43.1936,42.9358,42.9737,123800.0
2007-08-16 13:35:00,56.73,57.28,56.71,57.26,132000.0,43.004,43.421,42.9889,43.4058,132000.0
2007-08-16 13:40:00,57.25,57.46,57.21,57.23,143200.0,43.3982,43.5574,43.3679,43.3831,143200.0
2007-08-16 13:45:00,57.22,57.26,56.76,57.03,183400.0,43.3755,43.4058,43.0268,43.2315,183400.0
2007-08-16 13:50:00,57.03,57.51,56.61,57.48,110400.0,43.2315,43.5953,42.9131,43.5726,110400.0
2007-08-16 13:55:00,57.48,57.56,56.69,57.35,158600.0,43.5726,43.6332,42.9737,43.474,158600.0
2007-08-16 14:00:00,57.38,57.73,57.1,57.69,183600.0,43.4968,43.7621,43.2845,43.7318,183600.0
2007-08-16 14:05:00,57.7,57.71,57.04,57.14,158900.0,43.7394,43.7469,43.239,43.3148,158900.0
2007-08-16 14:10:00,57.17,57.61,56.83,57.61,266200.0,43.3376,43.6711,43.0799,43.6711,266200.0
2007-08-16 14:15:00,57.54,57.74,57.0,57.22,285000.0,43.6181,43.7697,43.2087,43.3755,285000.0
2007-08-16 14:20:00,57.21,57.24,56.71,56.76,175000.0,43.3679,43.3907,42.9889,43.0268,175000.0
2007-08-16 14:25:00,56.76,57.06,56.72,56.9,211100.0,43.0268,43.2542,42.9965,43.1329,211100.0
2007-08-16 14:30:00,56.9,57.02,56.65,57.02,362600.0,43.1329,43.2239,42.9434,43.2239,362600.0
2007-08-16 14:35:00,57.0,57.1,56.92,57.02,132700.0,43.2087,43.2845,43.1481,43.2239,132700.0
2007-08-16 14:40:00,57.01,57.1,56.93,57.01,101200.0,43.2163,43.2845,43.1557,43.2163,101200.0
2007-08-16 14:45:00,57.03,57.21,56.85,56.85,156700.0,43.2315,43.3679,43.095,43.095,156700.0
2007-08-16 14:50:00,56.83,57.21,56.75,56.98,114600.0,43.0799,43.3679,43.0192,43.1936,114600.0
2007-08-16 14:55:00,56.98,57.15,56.81,56.99,95500.0,43.1936,43.3224,43.0647,43.2011,95500.0
2007-08-16 15:00:00,56.99,57.06,56.4,56.42,138900.0,43.2011,43.2542,42.7539,42.7691,138900.0
2007-08-16 15:05:00,56.45,56.66,56.26,56.26,182000.0,42.7918,42.951,42.6478,42.6478,182000.0
2007-08-16 15:10:00,56.28,56.55,56.09,56.47,283900.0,42.6629,42.8676,42.5189,42.807,283900.0
2007-08-16 15:15:00,56.46,56.78,56.41,56.72,137800.0,42.7994,43.0419,42.7615,42.9965,137800.0
2007-08-16 15:20:00,56.73,56.97,56.68,56.78,167000.0,43.004,43.186,42.9661,43.0419,167000.0
2007-08-16 15:25:00,56.8,57.31,56.71,57.15,235800.0,43.0571,43.4437,42.9889,43.3224,235800.0
2007-08-16 15:30:00,57.15,57.52,57.14,57.26,190100.0,43.3224,43.6029,43.3148,43.4058,190100.0
2007-08-16 15:35:00,57.26,57.55,57.21,57.22,288100.0,43.4058,43.6256,43.3679,43.3755,288100.0
2007-08-16 15:40:00,57.21,58.0,57.02,57.95,284100.0,43.3679,43.9668,43.2239,43.9289,284100.0
2007-08-16 15:45:00,57.96,58.7,57.93,58.11,516000.0,43.9364,44.4974,43.9137,44.0502,516000.0
2007-08-16 15:50:00,58.11,58.3,57.94,58.25,386700.0,44.0502,44.1942,43.9213,44.1563,386700.0
2007-08-16 15:55:00,58.25,58.81,58.22,58.56,553400.0,44.1563,44.5808,44.1335,44.3913,553400.0
2007-08-17 09:30:00,59.68,60.15,59.45,59.56,976800.0,45.2403,45.5966,45.0659,45.1493,976800.0
2007-08-17 09:35:00,59.58,60.18,59.45,60.1,274500.0,45.1645,45.6193,45.0659,45.5587,274500.0
2007-08-17 09:40:00,60.13,60.15,59.75,59.8,381500.0,45.5814,45.5966,45.2934,45.3313,381500.0
2007-08-17 09:45:00,59.8,59.93,59.01,59.25,300400.0,45.3313,45.4298,44.7324,44.9143,300400.0
2007-08-17 09:50:00,59.25,59.26,58.51,58.56,325600.0,44.9143,44.9219,44.3534,44.3913,325600.0
2007-08-17 09:55:00,58.56,58.93,58.2,58.9,435500.0,44.3913,44.6718,44.1184,44.649,435500.0
2007-08-17 10:00:00,58.9,59.08,58.68,58.77,421300.0,44.649,44.7855,44.4822,44.5505,421300.0
2007-08-17 10:05:00,58.77,59.06,58.65,58.89,245100.0,44.5505,44.7703,44.4595,44.6414,245100.0
2007-08-17 10:10:00,58.9,58.91,58.34,58.41,253100.0,44.649,44.6566,44.2245,44.2776,253100.0
2007-08-17 10:15:00,58.41,58.47,58.15,58.17,239300.0,44.2776,44.323,44.0805,44.0956,239300.0
2007-08-17 10:20:00,58.17,58.46,58.15,58.16,360700.0,44.0956,44.3155,44.0805,44.0881,360700.0
2007-08-17 10:25:00,58.16,58.28,58.12,58.17,286400.0,44.0881,44.179,44.0577,44.0956,286400.0
2007-08-17 10:30:00,58.17,58.25,57.74,57.98,248800.0,44.0956,44.1563,43.7697,43.9516,248800.0
2007-08-17 10:35:00,57.99,58.11,57.95,58.01,238700.0,43.9592,44.0502,43.9289,43.9743,238700.0
2007-08-17 10:40:00,58.01,58.04,57.83,57.9,169700.0,43.9743,43.9971,43.8379,43.891,169700.0
2007-08-17 10:45:00,57.92,58.04,57.65,57.65,158300.0,43.9061,43.9971,43.7015,43.7015,158300.0
2007-08-17 10:50:00,57.65,58.13,57.61,57.99,219200.0,43.7015,44.0653,43.6711,43.9592,219200.0
2007-08-17 10:55:00,58.02,58.54,57.96,58.37,180000.0,43.9819,44.3761,43.9364,44.2472,180000.0
2007-08-17 11:00:00,58.38,58.93,58.19,58.49,168400.0,44.2548,44.6718,44.1108,44.3382,168400.0
2007-08-17 11:05:00,58.47,58.6,58.17,58.24,89400.0,44.323,44.4216,44.0956,44.1487,89400.0
2007-08-17 11:10:00,58.26,58.7,58.05,58.69,165200.0,44.1639,44.4974,44.0047,44.4898,165200.0
2007-08-17 11:15:00,58.7,58.79,58.56,58.64,181000.0,44.4974,44.5656,44.3913,44.4519,181000.0
2007-08-17 11:20:00,58.64,58.79,58.53,58.65,218900.0,44.4519,44.5656,44.3685,44.4595,218900.0
2007-08-17 11:25:00,58.63,58.98,58.63,58.94,243700.0,44.4443,44.7097,44.4443,44.6793,243700.0
2007-08-17 11:30:00,58.95,58.95,58.65,58.78,99300.0,44.6869,44.6869,44.4595,44.558,99300.0
2007-08-17 11:35:00,58.77,59.26,58.75,59.18,75200.0,44.5505,44.9219,44.5353,44.8613,75200.0
2007-08-17 11:40:00,59.15,59.25,59.07,59.25,94000.0,44.8385,44.9143,44.7779,44.9143,94000.0
2007-08-17 11:45:00,59.24,59.33,59.03,59.1,113700.0,44.9067,44.975,44.7476,44.8006,113700.0
2007-08-17 11:50:00,59.1,59.34,59.03,59.06,61600.0,44.8006,44.9826,44.7476,44.7703,61600.0
2007-08-17 11:55:00,59.03,59.11,58.91,59.04,60200.0,44.7476,44.8082,44.6566,44.7551,60200.0
2007-08-17 12:00:00,59.05,59.14,58.93,59.11,73000.0,44.7627,44.8309,44.6718,44.8082,73000.0
2007-08-17 12:05:00,59.11,59.2,59.05,59.05,86700.0,44.8082,44.8764,44.7627,44.7627,86700.0
2007-08-17 12:10:00,59.03,59.12,59.01,59.12,55300.0,44.7476,44.8158,44.7324,44.8158,55300.0
2007-08-17 12:15:00,59.12,59.18,59.0,59.07,81500.0,44.8158,44.8613,44.7248,44.7779,81500.0
2007-08-17 12:20:00,59.08,59.1,58.9,58.92,99600.0,44.7855,44.8006,44.649,44.6642,99600.0
2007-08-17 12:25:00,58.93,58.94,58.68,58.77,105100.0,44.6718,44.6793,44.4822,44.5505,105100.0
2007-08-17 12:30:00,58.77,59.02,58.75,58.88,138600.0,44.5505,44.74,44.5353,44.6338,138600.0
2007-08-17 12:35:00,58.88,59.1,58.8,58.8,90700.0,44.6338,44.8006,44.5732,44.5732,90700.0
2007-08-17 12:40:00,58.79,59.05,58.75,59.01,97400.0,44.5656,44.7627,44.5353,44.7324,97400.0
2007-08-17 12:45:00,58.98,59.01,58.84,58.91,128600.0,44.7097,44.7324,44.6035,44.6566,128600.0
2007-08-17 12:50:00,58.92,59.0,58.86,58.94,68400.0,44.6642,44.7248,44.6187,44.6793,68400.0
2007-08-17 12:55:00,58.93,59.05,58.81,58.93,55800.0,44.6718,44.7627,44.5808,44.6718,55800.0
2007-08-17 13:00:00,58.94,59.18,58.94,59.14,193500.0,44.6793,44.8613,44.6793,44.8309,193500.0
2007-08-17 13:05:00,59.16,59.18,58.9,58.99,277700.0,44.8461,44.8613,44.649,44.7172,277700.0
2007-08-17 13:10:00,58.99,59.09,58.92,58.99,108100.0,44.7172,44.793,44.6642,44.7172,108100.0
2007-08-17 13:15:00,58.98,59.13,58.93,58.99,97500.0,44.7097,44.8234,44.6718,44.7172,97500.0
2007-08-17 13:20:00,58.98,59.07,58.9,58.9,90600.0,44.7097,44.7779,44.649,44.649,90600.0
2007-08-17 13:25:00,58.9,59.0,58.81,58.82,52200.0,44.649,44.7248,44.5808,44.5884,52200.0
2007-08-17 13:30:00,58.81,58.98,58.69,58.93,30100.0,44.5808,44.7097,44.4898,44.6718,30100.0
2007-08-17 13:35:00,58.92,59.01,58.84,58.98,38600.0,44.6642,44.7324,44.6035,44.7097,38600.0
2007-08-17 13:40:00,58.99,59.01,58.85,58.95,41800.0,44.7172,44.7324,44.6111,44.6869,41800.0
2007-08-17 13:45:00,58.95,59.0,58.86,58.95,56300.0,44.6869,44.7248,44.6187,44.6869,56300.0
2007-08-17 13:50:00,58.95,58.97,58.69,58.73,49800.0,44.6869,44.7021,44.4898,44.5201,49800.0
2007-08-17 13:55:00,58.7,58.73,58.58,58.64,66600.0,44.4974,44.5201,44.4064,44.4519,66600.0
2007-08-17 14:00:00,58.66,58.69,58.52,58.68,114000.0,44.4671,44.4898,44.361,44.4822,114000.0
2007-08-17 14:05:00,58.67,58.7,58.54,58.59,126800.0,44.4747,44.4974,44.3761,44.414,126800.0
2007-08-17 14:10:00,58.59,58.67,58.51,58.57,44400.0,44.414,44.4747,44.3534,44.3989,44400.0
2007-08-17 14:15:00,58.56,58.71,58.56,58.66,46600.0,44.3913,44.505,44.3913,44.4671,46600.0
2007-08-17 14:20:00,58.66,58.7,58.58,58.64,49900.0,44.4671,44.4974,44.4064,44.4519,49900.0
2007-08-17 14:25:00,58.65,58.74,58.51,58.61,28100.0,44.4595,44.5277,44.3534,44.4292,28100.0
2007-08-17 14:30:00,58.61,58.67,58.46,58.54,62200.0,44.4292,44.4747,44.3155,44.3761,62200.0
2007-08-17 14:35:00,58.54,58.62,58.41,58.44,63200.0,44.3761,44.4368,44.2776,44.3003,63200.0
2007-08-17 14:40:00,58.45,58.55,58.3,58.44,106900.0,44.3079,44.3837,44.1942,44.3003,106900.0
2007-08-17 14:45:00,58.45,58.5,58.3,58.42,139700.0,44.3079,44.3458,44.1942,44.2851,139700.0
2007-08-17 14:50:00,58.41,58.42,58.29,58.38,96800.0,44.2776,44.2851,44.1866,44.2548,96800.0
2007-08-17 14:55:00,58.39,58.44,58.33,58.35,78300.0,44.2624,44.3003,44.2169,44.2321,78300.0
2007-08-17 15:00:00,58.34,58.52,58.3,58.5,104900.0,44.2245,44.361,44.1942,44.3458,104900.0
2007-08-17 15:05:00,58.51,59.0,58.5,58.95,143200.0,44.3534,44.7248,44.3458,44.6869,143200.0
2007-08-17 15:10:00,58.95,59.05,58.74,59.01,96900.0,44.6869,44.7627,44.5277,44.7324,96900.0
2007-08-17 15:15:00,59.03,59.05,58.91,59.01,172100.0,44.7476,44.7627,44.6566,44.7324,172100.0
2007-08-17 15:20:00,59.01,59.07,58.77,58.81,128000.0,44.7324,44.7779,44.5505,44.5808,128000.0
2007-08-17 15:25:00,58.8,58.87,58.47,58.65,113900.0,44.5732,44.6263,44.323,44.4595,113900.0
2007-08-17 15:30:00,58.65,58.83,58.53,58.62,149100.0,44.4595,44.5959,44.3685,44.4368,149100.0
2007-08-17 15:35:00,58.63,58.9,58.62,58.9,142600.0,44.4443,44.649,44.4368,44.649,142600.0
2007-08-17 15:40:00,58.9,58.97,58.7,58.86,243200.0,44.649,44.7021,44.4974,44.6187,243200.0
2007-08-17 15:45:00,58.85,58.94,58.79,58.89,216200.0,44.6111,44.6793,44.5656,44.6414,216200.0
2007-08-17 15:50:00,58.89,58.92,58.82,58.86,281100.0,44.6414,44.6642,44.5884,44.6187,281100.0
2007-08-17 15:55:00,58.86,58.89,58.72,58.78,406500.0,44.6187,44.6414,44.5126,44.558,406500.0
2007-08-20 09:30:00,59.1,59.9,59.0,59.45,195700.0,44.8006,45.4071,44.7248,45.0659,195700.0
2007-08-20 09:35:00,59.45,59.84,59.0,59.15,127300.0,45.0659,45.3616,44.7248,44.8385,127300.0
2007-08-20 09:40:00,59.14,59.14,58.25,58.33,171900.0,44.8309,44.8309,44.1563,44.2169,171900.0
2007-08-20 09:45:00,58.35,58.46,57.99,57.99,135400.0,44.2321,44.3155,43.9592,43.9592,135400.0
2007-08-20 09:50:00,58.04,58.43,58.01,58.27,89600.0,43.9971,44.2927,43.9743,44.1714,89600.0
2007-08-20 09:55:00,58.3,58.64,58.23,58.59,104600.0,44.1942,44.4519,44.1411,44.414,104600.0
2007-08-20 10:00:00,58.6,58.77,58.27,58.34,124600.0,44.4216,44.5505,44.1714,44.2245,124600.0
2007-08-20 10:05:00,58.34,58.54,58.33,58.48,82800.0,44.2245,44.3761,44.2169,44.3306,82800.0
2007-08-20 10:10:00,58.52,58.6,58.35,58.46,45600.0,44.361,44.4216,44.2321,44.3155,45600.0
2007-08-20 10:15:00,58.45,58.6,58.36,58.53,98600.0,44.3079,44.4216,44.2397,44.3685,98600.0
2007-08-20 10:20:00,58.54,58.64,58.4,58.45,87900.0,44.3761,44.4519,44.27,44.3079,87900.0
2007-08-20 10:25:00,58.43,58.56,58.35,58.36,92800.0,44.2927,44.3913,44.2321,44.2397,92800.0
2007-08-20 10:30:00,58.36,58.39,58.29,58.35,95300.0,44.2397,44.2624,44.1866,44.2321,95300.0
2007-08-20 10:35:00,58.34,58.51,58.3,58.39,73900.0,44.2245,44.3534,44.1942,44.2624,73900.0
2007-08-20 10:40:00,58.4,58.75,58.35,58.62,102700.0,44.27,44.5353,44.2321,44.4368,102700.0
2007-08-20 10:45:00,58.62,58.74,58.51,58.52,48300.0,44.4368,44.5277,44.3534,44.361,48300.0
2007-08-20 10:50:00,58.53,58.93,58.53,58.68,62800.0,44.3685,44.6718,44.3685,44.4822,62800.0
2007-08-20 10:55:00,58.7,58.77,58.65,58.75,39900.0,44.4974,44.5505,44.4595,44.5353,39900.0
2007-08-20 11:00:00,58.75,58.8,58.57,58.66,85300.0,44.5353,44.5732,44.3989,44.4671,85300.0
2007-08-20 11:05:00,58.66,58.84,58.65,58.77,106600.0,44.4671,44.6035,44.4595,44.5505,106600.0
2007-08-20 11:10:00,58.79,59.0,58.75,58.9,58200.0,44.5656,44.7248,44.5353,44.649,58200.0
2007-08-20 11:15:00,58.88,58.98,58.78,58.79,36000.0,44.6338,44.7097,44.558,44.5656,36000.0
2007-08-20 11:20:00,58.79,58.97,58.4,58.84,82700.0,44.5656,44.7021,44.27,44.6035,82700.0
2007-08-20 11:25:00,58.87,58.9,58.67,58.82,73700.0,44.6263,44.649,44.4747,44.5884,73700.0
2007-08-20 11:30:00,58.81,58.81,58.7,58.74,49800.0,44.5808,44.5808,44.4974,44.5277,49800.0
2007-08-20 11:35:00,58.74,58.9,58.66,58.71,50300.0,44.5277,44.649,44.4671,44.505,50300.0
2007-08-20 11:40:00,58.72,58.77,58.61,58.65,32200.0,44.5126,44.5505,44.4292,44.4595,32200.0
2007-08-20 11:45:00,58.65,58.67,58.47,58.54,42300.0,44.4595,44.4747,44.323,44.3761,42300.0
2007-08-20 11:50:00,58.53,58.55,58.41,58.44,48200.0,44.3685,44.3837,44.2776,44.3003,48200.0
2007-08-20 11:55:00,58.45,58.49,58.3,58.3,104000.0,44.3079,44.3382,44.1942,44.1942,104000.0
2007-08-20 12:00:00,58.3,58.44,58.3,58.31,29500.0,44.1942,44.3003,44.1942,44.2018,29500.0
2007-08-20 12:05:00,58.33,58.45,58.25,58.27,49000.0,44.2169,44.3079,44.1563,44.1714,49000.0
2007-08-20 12:10:00,58.26,58.31,58.15,58.2,90000.0,44.1639,44.2018,44.0805,44.1184,90000.0
2007-08-20 12:15:00,58.22,58.3,58.15,58.25,42200.0,44.1335,44.1942,44.0805,44.1563,42200.0
2007-08-20 12:20:00,58.23,58.34,58.18,58.3,24600.0,44.1411,44.2245,44.1032,44.1942,24600.0
2007-08-20 12:25:00,58.31,58.58,58.29,58.44,60800.0,44.2018,44.4064,44.1866,44.3003,60800.0
2007-08-20 12:30:00,58.42,58.48,58.37,58.45,15800.0,44.2851,44.3306,44.2472,44.3079,15800.0
2007-08-20 12:35:00,58.48,58.51,58.37,58.38,74900.0,44.3306,44.3534,44.2472,44.2548,74900.0
2007-08-20 12:40:00,58.37,58.48,58.35,58.46,27000.0,44.2472,44.3306,44.2321,44.3155,27000.0
2007-08-20 12:45:00,58.47,58.62,58.47,58.53,31800.0,44.323,44.4368,44.323,44.3685,31800.0
2007-08-20 12:50:00,58.53,58.6,58.41,58.48,63500.0,44.3685,44.4216,44.2776,44.3306,63500.0
2007-08-20 12:55:00,58.47,58.5,58.35,58.35,83400.0,44.323,44.3458,44.2321,44.2321,83400.0
2007-08-20 13:00:00,58.35,58.46,58.3,58.46,82400.0,44.2321,44.3155,44.1942,44.3155,82400.0
2007-08-20 13:05:00,58.45,58.57,58.41,58.54,19400.0,44.3079,44.3989,44.2776,44.3761,19400.0
2007-08-20 13:10:00,58.54,58.59,58.38,58.55,42700.0,44.3761,44.414,44.2548,44.3837,42700.0
2007-08-20 13:15:00,58.55,58.59,58.45,58.49,24700.0,44.3837,44.414,44.3079,44.3382,24700.0
2007-08-20 13:20:00,58.47,58.51,58.35,58.37,54100.0,44.323,44.3534,44.2321,44.2472,54100.0
2007-08-20 13:25:00,58.39,58.46,58.36,58.4,38300.0,44.2624,44.3155,44.2397,44.27,38300.0
2007-08-20 13:30:00,58.4,58.44,58.35,58.38,38000.0,44.27,44.3003,44.2321,44.2548,38000.0
2007-08-20 13:35:00,58.37,58.37,58.19,58.22,68100.0,44.2472,44.2472,44.1108,44.1335,68100.0
2007-08-20 13:40:00,58.22,58.58,58.21,58.48,53200.0,44.1335,44.4064,44.126,44.3306,53200.0
2007-08-20 13:45:00,58.5,58.73,58.4,58.64,84000.0,44.3458,44.5201,44.27,44.4519,84000.0
2007-08-20 13:50:00,58.63,58.65,58.43,58.51,55800.0,44.4443,44.4595,44.2927,44.3534,55800.0
2007-08-20 13:55:00,58.5,58.55,58.39,58.4,54300.0,44.3458,44.3837,44.2624,44.27,54300.0
2007-08-20 14:00:00,58.41,58.53,58.31,58.5,63200.0,44.2776,44.3685,44.2018,44.3458,63200.0
2007-08-20 14:05:00,58.5,58.55,58.41,58.45,66900.0,44.3458,44.3837,44.2776,44.3079,66900.0
2007-08-20 14:10:00,58.45,58.54,58.44,58.46,60900.0,44.3079,44.3761,44.3003,44.3155,60900.0
2007-08-20 14:15:00,58.46,58.47,58.3,58.37,105900.0,44.3155,44.323,44.1942,44.2472,105900.0
2007-08-20 14:20:00,58.39,58.55,58.31,58.42,66700.0,44.2624,44.3837,44.2018,44.2851,66700.0
2007-08-20 14:25:00,58.43,58.54,58.3,58.5,60300.0,44.2927,44.3761,44.1942,44.3458,60300.0
2007-08-20 14:30:00,58.5,58.63,58.4,58.6,71300.0,44.3458,44.4443,44.27,44.4216,71300.0
2007-08-20 14:35:00,58.6,58.73,58.59,58.69,44200.0,44.4216,44.5201,44.414,44.4898,44200.0
2007-08-20 14:40:00,58.67,58.67,58.45,58.52,52600.0,44.4747,44.4747,44.3079,44.361,52600.0
2007-08-20 14:45:00,58.53,58.66,58.45,58.45,37600.0,44.3685,44.4671,44.3079,44.3079,37600.0
2007-08-20 14:50:00,58.45,58.64,58.45,58.52,62800.0,44.3079,44.4519,44.3079,44.361,62800.0
2007-08-20 14:55:00,58.49,58.72,58.48,58.72,47200.0,44.3382,44.5126,44.3306,44.5126,47200.0
2007-08-20 15:00:00,58.69,58.81,58.63,58.77,63300.0,44.4898,44.5808,44.4443,44.5505,63300.0
2007-08-20 15:05:00,58.76,58.93,58.67,58.86,76200.0,44.5429,44.6718,44.4747,44.6187,76200.0
2007-08-20 15:10:00,58.86,59.07,58.85,58.96,107400.0,44.6187,44.7779,44.6111,44.6945,107400.0
2007-08-20 15:15:00,58.93,59.0,58.88,58.95,60800.0,44.6718,44.7248,44.6338,44.6869,60800.0
2007-08-20 15:20:00,58.95,59.22,58.9,59.16,108100.0,44.6869,44.8916,44.649,44.8461,108100.0
2007-08-20 15:25:00,59.16,59.25,59.0,59.01,88100.0,44.8461,44.9143,44.7248,44.7324,88100.0
2007-08-20 15:30:00,59.02,59.02,58.73,58.74,146000.0,44.74,44.74,44.5201,44.5277,146000.0
2007-08-20 15:35:00,58.74,58.75,58.59,58.62,92500.0,44.5277,44.5353,44.414,44.4368,92500.0
2007-08-20 15:40:00,58.63,58.85,58.63,58.81,138200.0,44.4443,44.6111,44.4443,44.5808,138200.0
2007-08-20 15:45:00,58.81,58.84,58.75,58.78,224300.0,44.5808,44.6035,44.5353,44.558,224300.0
2007-08-20 15:50:00,58.77,58.82,58.56,58.59,263000.0,44.5505,44.5884,44.3913,44.414,263000.0
2007-08-20 15:55:00,58.59,58.63,58.49,58.63,249400.0,44.414,44.4443,44.3382,44.4443,249400.0
2007-08-21 09:30:00,59.15,59.29,58.68,58.72,206000.0,44.8385,44.9446,44.4822,44.5126,206000.0
2007-08-21 09:35:00,58.7,58.85,58.44,58.78,122100.0,44.4974,44.6111,44.3003,44.558,122100.0
2007-08-21 09:40:00,58.78,59.16,58.78,59.06,221800.0,44.558,44.8461,44.558,44.7703,221800.0
2007-08-21 09:45:00,59.09,59.18,58.91,58.98,125100.0,44.793,44.8613,44.6566,44.7097,125100.0
2007-08-21 09:50:00,58.97,59.16,58.91,58.99,58800.0,44.7021,44.8461,44.6566,44.7172,58800.0
2007-08-21 09:55:00,58.97,59.2,58.73,58.8,118100.0,44.7021,44.8764,44.5201,44.5732,118100.0
2007-08-21 10:00:00,58.83,58.89,58.53,58.86,93400.0,44.5959,44.6414,44.3685,44.6187,93400.0
2007-08-21 10:05:00,58.86,58.94,58.75,58.82,72000.0,44.6187,44.6793,44.5353,44.5884,72000.0
2007-08-21 10:10:00,58.83,58.83,58.57,58.74,74200.0,44.5959,44.5959,44.3989,44.5277,74200.0
2007-08-21 10:15:00,58.74,58.92,58.73,58.88,68900.0,44.5277,44.6642,44.5201,44.6338,68900.0
2007-08-21 10:20:00,58.87,58.99,58.64,58.68,46800.0,44.6263,44.7172,44.4519,44.4822,46800.0
2007-08-21 10:25:00,58.7,58.84,58.7,58.76,98500.0,44.4974,44.6035,44.4974,44.5429,98500.0
2007-08-21 10:30:00,58.8,58.93,58.76,58.83,202500.0,44.5732,44.6718,44.5429,44.5959,202500.0
2007-08-21 10:35:00,58.82,58.84,58.71,58.8,58100.0,44.5884,44.6035,44.505,44.5732,58100.0
2007-08-21 10:40:00,58.8,58.85,58.71,58.71,82000.0,44.5732,44.6111,44.505,44.505,82000.0
2007-08-21 10:45:00,58.71,58.77,58.57,58.59,52100.0,44.505,44.5505,44.3989,44.414,52100.0
2007-08-21 10:50:00,58.58,58.66,58.57,58.58,39100.0,44.4064,44.4671,44.3989,44.4064,39100.0
2007-08-21 10:55:00,58.58,58.79,58.57,58.74,31400.0,44.4064,44.5656,44.3989,44.5277,31400.0
2007-08-21 11:00:00,58.74,58.95,58.66,58.72,57300.0,44.5277,44.6869,44.4671,44.5126,57300.0
2007-08-21 11:05:00,58.71,58.88,58.67,58.68,195300.0,44.505,44.6338,44.4747,44.4822,195300.0
2007-08-21 11:10:00,58.67,58.84,58.63,58.77,345900.0,44.4747,44.6035,44.4443,44.5505,345900.0
2007-08-21 11:15:00,58.77,58.84,58.7,58.84,216300.0,44.5505,44.6035,44.4974,44.6035,216300.0
2007-08-21 11:20:00,58.85,58.85,58.73,58.78,150200.0,44.6111,44.6111,44.5201,44.558,150200.0
2007-08-21 11:25:00,58.78,58.85,58.68,58.84,60400.0,44.558,44.6111,44.4822,44.6035,60400.0
2007-08-21 11:30:00,58.83,59.15,58.83,59.11,101900.0,44.5959,44.8385,44.5959,44.8082,101900.0
2007-08-21 11:35:00,59.08,59.11,59.01,59.1,50700.0,44.7855,44.8082,44.7324,44.8006,50700.0
2007-08-21 11:40:00,59.08,59.2,59.05,59.08,57700.0,44.7855,44.8764,44.7627,44.7855,57700.0
2007-08-21 11:45:00,59.09,59.16,59.01,59.12,105900.0,44.793,44.8461,44.7324,44.8158,105900.0
2007-08-21 11:50:00,59.12,59.17,59.01,59.05,39300.0,44.8158,44.8537,44.7324,44.7627,39300.0
2007-08-21 11:55:00,59.04,59.13,59.03,59.13,27200.0,44.7551,44.8234,44.7476,44.8234,27200.0
2007-08-21 12:00:00,59.15,59.25,59.02,59.25,74600.0,44.8385,44.9143,44.74,44.9143,74600.0
2007-08-21 12:05:00,59.25,59.45,59.25,59.32,154400.0,44.9143,45.0659,44.9143,44.9674,154400.0
2007-08-21 12:10:00,59.32,59.47,59.31,59.47,92700.0,44.9674,45.0811,44.9598,45.0811,92700.0
2007-08-21 12:15:00,59.47,59.51,59.05,59.09,120800.0,45.0811,45.1114,44.7627,44.793,120800.0
2007-08-21 12:20:00,59.09,59.32,59.08,59.29,62900.0,44.793,44.9674,44.7855,44.9446,62900.0
2007-08-21 12:25:00,59.29,59.49,59.27,59.48,63100.0,44.9446,45.0963,44.9295,45.0887,63100.0
2007-08-21 12:30:00,59.48,59.49,59.1,59.2,112600.0,45.0887,45.0963,44.8006,44.8764,112600.0
2007-08-21 12:35:00,59.21,59.27,59.03,59.08,58200.0,44.884,44.9295,44.7476,44.7855,58200.0
2007-08-21 12:40:00,59.09,59.29,59.01,59.11,42000.0,44.793,44.9446,44.7324,44.8082,42000.0
2007-08-21 12:45:00,59.1,59.2,59.01,59.13,30100.0,44.8006,44.8764,44.7324,44.8234,30100.0
2007-08-21 12:50:00,59.13,59.25,59.12,59.19,48600.0,44.8234,44.9143,44.8158,44.8688,48600.0
2007-08-21 12:55:00,59.18,59.28,59.14,59.16,22200.0,44.8613,44.9371,44.8309,44.8461,22200.0
2007-08-21 13:00:00,59.14,59.19,59.05,59.06,31700.0,44.8309,44.8688,44.7627,44.7703,31700.0
2007-08-21 13:05:00,59.06,59.08,58.96,58.99,58700.0,44.7703,44.7855,44.6945,44.7172,58700.0
2007-08-21 13:10:00,58.99,59.05,58.91,59.01,42200.0,44.7172,44.7627,44.6566,44.7324,42200.0
2007-08-21 13:15:00,59.02,59.28,59.0,59.28,91600.0,44.74,44.9371,44.7248,44.9371,91600.0
2007-08-21 13:20:00,59.29,59.38,59.23,59.26,52800.0,44.9446,45.0129,44.8992,44.9219,52800.0
2007-08-21 13:25:00,59.26,59.45,59.22,59.33,47900.0,44.9219,45.0659,44.8916,44.975,47900.0
2007-08-21 13:30:00,59.36,59.46,59.35,59.42,21000.0,44.9977,45.0735,44.9901,45.0432,21000.0
2007-08-21 13:35:00,59.43,59.56,59.36,59.45,71100.0,45.0508,45.1493,44.9977,45.0659,71100.0
2007-08-21 13:40:00,59.46,59.5,59.44,59.46,35500.0,45.0735,45.1038,45.0584,45.0735,35500.0
2007-08-21 13:45:00,59.48,59.55,59.41,59.41,29000.0,45.0887,45.1417,45.0356,45.0356,29000.0
2007-08-21 13:50:00,59.41,59.45,59.32,59.39,15200.0,45.0356,45.0659,44.9674,45.0205,15200.0
2007-08-21 13:55:00,59.41,59.41,59.27,59.3,14900.0,45.0356,45.0356,44.9295,44.9522,14900.0
2007-08-21 14:00:00,59.3,59.35,59.25,59.3,57600.0,44.9522,44.9901,44.9143,44.9522,57600.0
2007-08-21 14:05:00,59.29,59.4,59.25,59.38,73300.0,44.9446,45.028,44.9143,45.0129,73300.0
2007-08-21 14:10:00,59.35,59.48,59.34,59.41,29600.0,44.9901,45.0887,44.9826,45.0356,29600.0
2007-08-21 14:15:00,59.42,59.43,59.28,59.31,58900.0,45.0432,45.0508,44.9371,44.9598,58900.0
2007-08-21 14:20:00,59.31,59.47,59.31,59.43,39700.0,44.9598,45.0811,44.9598,45.0508,39700.0
2007-08-21 14:25:00,59.44,59.52,59.43,59.5,31400.0,45.0584,45.119,45.0508,45.1038,31400.0
2007-08-21 14:30:00,59.47,59.49,59.25,59.29,40200.0,45.0811,45.0963,44.9143,44.9446,40200.0
2007-08-21 14:35:00,59.29,59.44,59.24,59.28,34700.0,44.9446,45.0584,44.9067,44.9371,34700.0
2007-08-21 14:40:00,59.27,59.34,59.1,59.12,47400.0,44.9295,44.9826,44.8006,44.8158,47400.0
2007-08-21 14:45:00,59.12,59.27,59.01,59.24,45700.0,44.8158,44.9295,44.7324,44.9067,45700.0
2007-08-21 14:50:00,59.24,59.24,59.04,59.06,33100.0,44.9067,44.9067,44.7551,44.7703,33100.0
2007-08-21 14:55:00,59.07,59.18,59.06,59.16,28500.0,44.7779,44.8613,44.7703,44.8461,28500.0
2007-08-21 15:00:00,59.19,59.23,59.1,59.13,65800.0,44.8688,44.8992,44.8006,44.8234,65800.0
2007-08-21 15:05:00,59.14,59.21,59.02,59.02,47300.0,44.8309,44.884,44.74,44.74,47300.0
2007-08-21 15:10:00,59.03,59.06,58.97,58.99,86900.0,44.7476,44.7703,44.7021,44.7172,86900.0
2007-08-21 15:15:00,58.99,59.06,58.93,59.02,97000.0,44.7172,44.7703,44.6718,44.74,97000.0
2007-08-21 15:20:00,59.02,59.07,58.99,59.05,48400.0,44.74,44.7779,44.7172,44.7627,48400.0
2007-08-21 15:25:00,59.06,59.3,58.97,59.16,69100.0,44.7703,44.9522,44.7021,44.8461,69100.0
2007-08-21 15:30:00,59.16,59.37,59.13,59.37,99200.0,44.8461,45.0053,44.8234,45.0053,99200.0
2007-08-21 15:35:00,59.36,59.38,59.17,59.18,91300.0,44.9977,45.0129,44.8537,44.8613,91300.0
2007-08-21 15:40:00,59.17,59.19,59.1,59.13,59600.0,44.8537,44.8688,44.8006,44.8234,59600.0
2007-08-21 15:45:00,59.12,59.34,59.12,59.33,155300.0,44.8158,44.9826,44.8158,44.975,155300.0
2007-08-21 15:50:00,59.33,59.33,59.12,59.15,195000.0,44.975,44.975,44.8158,44.8385,195000.0
2007-08-21 15:55:00,59.15,59.25,59.1,59.16,120600.0,44.8385,44.9143,44.8006,44.8461,120600.0
2007-08-22 09:30:00,59.73,59.86,59.4,59.79,2700.0,45.2782,45.3767,45.028,45.3237,2700.0
2007-08-22 09:35:00,59.57,59.72,59.41,59.63,210300.0,45.1569,45.2706,45.0356,45.2024,210300.0
2007-08-22 09:40:00,59.59,60.17,59.51,59.86,223900.0,45.1721,45.6117,45.1114,45.3767,223900.0
2007-08-22 09:45:00,59.86,59.89,59.71,59.81,71800.0,45.3767,45.3995,45.263,45.3388,71800.0
2007-08-22 09:50:00,59.83,60.08,59.79,60.08,209300.0,45.354,45.5435,45.3237,45.5435,209300.0
2007-08-22 09:55:00,60.08,60.12,59.99,60.02,115700.0,45.5435,45.5738,45.4753,45.498,115700.0
2007-08-22 10:00:00,60.01,60.05,59.91,59.97,195800.0,45.4904,45.5208,45.4146,45.4601,195800.0
2007-08-22 10:05:00,59.96,59.97,59.73,59.78,227200.0,45.4525,45.4601,45.2782,45.3161,227200.0
2007-08-22 10:10:00,59.81,59.97,59.71,59.95,106200.0,45.3388,45.4601,45.263,45.445,106200.0
2007-08-22 10:15:00,59.95,60.1,59.81,60.02,111300.0,45.445,45.5587,45.3388,45.498,111300.0
2007-08-22 10:20:00,60.01,60.09,59.91,59.93,97000.0,45.4904,45.5511,45.4146,45.4298,97000.0
2007-08-22 10:25:00,59.93,59.96,59.84,59.93,173100.0,45.4298,45.4525,45.3616,45.4298,173100.0
2007-08-22 10:30:00,59.9,59.9,59.8,59.81,72900.0,45.4071,45.4071,45.3313,45.3388,72900.0
2007-08-22 10:35:00,59.8,59.82,59.63,59.77,128700.0,45.3313,45.3464,45.2024,45.3085,128700.0
2007-08-22 10:40:00,59.76,59.83,59.5,59.55,143700.0,45.3009,45.354,45.1038,45.1417,143700.0
2007-08-22 10:45:00,59.54,59.7,59.5,59.63,90900.0,45.1342,45.2554,45.1038,45.2024,90900.0
2007-08-22 10:50:00,59.63,59.7,59.51,59.65,62300.0,45.2024,45.2554,45.1114,45.2175,62300.0
2007-08-22 10:55:00,59.64,59.65,59.49,59.54,87800.0,45.21,45.2175,45.0963,45.1342,87800.0
2007-08-22 11:00:00,59.53,59.55,59.28,59.37,126600.0,45.1266,45.1417,44.9371,45.0053,126600.0
2007-08-22 11:05:00,59.34,59.37,59.02,59.08,119200.0,44.9826,45.0053,44.74,44.7855,119200.0
2007-08-22 11:10:00,59.1,59.1,58.91,58.96,87500.0,44.8006,44.8006,44.6566,44.6945,87500.0
2007-08-22 11:15:00,58.95,59.15,58.95,59.12,94700.0,44.6869,44.8385,44.6869,44.8158,94700.0
2007-08-22 11:20:00,59.11,59.13,59.04,59.07,55100.0,44.8082,44.8234,44.7551,44.7779,55100.0
2007-08-22 11:25:00,59.06,59.07,58.83,58.84,67000.0,44.7703,44.7779,44.5959,44.6035,67000.0
2007-08-22 11:30:00,58.83,58.91,58.81,58.91,59600.0,44.5959,44.6566,44.5808,44.6566,59600.0
2007-08-22 11:35:00,58.91,58.99,58.85,58.9,48900.0,44.6566,44.7172,44.6111,44.649,48900.0
2007-08-22 11:40:00,58.92,58.92,58.84,58.87,46900.0,44.6642,44.6642,44.6035,44.6263,46900.0
2007-08-22 11:45:00,58.87,58.99,58.86,58.98,29800.0,44.6263,44.7172,44.6187,44.7097,29800.0
2007-08-22 11:50:00,58.99,59.08,58.98,59.08,53300.0,44.7172,44.7855,44.7097,44.7855,53300.0
2007-08-22 11:55:00,59.08,59.08,58.98,59.01,51600.0,44.7855,44.7855,44.7097,44.7324,51600.0
2007-08-22 12:00:00,59.02,59.08,58.97,59.05,69500.0,44.74,44.7855,44.7021,44.7627,69500.0
2007-08-22 12:05:00,59.05,59.19,59.01,59.17,55500.0,44.7627,44.8688,44.7324,44.8537,55500.0
2007-08-22 12:10:00,59.17,59.2,59.09,59.1,35800.0,44.8537,44.8764,44.793,44.8006,35800.0
2007-08-22 12:15:00,59.1,59.16,59.09,59.1,21600.0,44.8006,44.8461,44.793,44.8006,21600.0
2007-08-22 12:20:00,59.08,59.08,58.93,58.93,49600.0,44.7855,44.7855,44.6718,44.6718,49600.0
2007-08-22 12:25:00,58.92,58.96,58.79,58.85,63000.0,44.6642,44.6945,44.5656,44.6111,63000.0
2007-08-22 12:30:00,58.83,58.84,58.5,58.61,180700.0,44.5959,44.6035,44.3458,44.4292,180700.0
2007-08-22 12:35:00,58.61,58.68,58.47,58.61,102600.0,44.4292,44.4822,44.323,44.4292,102600.0
2007-08-22 12:40:00,58.6,58.79,58.52,58.77,53900.0,44.4216,44.5656,44.361,44.5505,53900.0
2007-08-22 12:45:00,58.78,58.87,58.75,58.83,36500.0,44.558,44.6263,44.5353,44.5959,36500.0
2007-08-22 12:50:00,58.85,59.05,58.73,58.89,187500.0,44.6111,44.7627,44.5201,44.6414,187500.0
2007-08-22 12:55:00,58.89,58.89,58.75,58.78,19400.0,44.6414,44.6414,44.5353,44.558,19400.0
2007-08-22 13:00:00,58.78,58.84,58.69,58.73,38700.0,44.558,44.6035,44.4898,44.5201,38700.0
2007-08-22 13:05:00,58.72,58.72,58.47,58.56,85000.0,44.5126,44.5126,44.323,44.3913,85000.0
2007-08-22 13:10:00,58.55,58.6,58.43,58.46,79800.0,44.3837,44.4216,44.2927,44.3155,79800.0
2007-08-22 13:15:00,58.44,58.48,58.32,58.43,96000.0,44.3003,44.3306,44.2093,44.2927,96000.0
2007-08-22 13:20:00,58.45,58.56,58.42,58.46,93800.0,44.3079,44.3913,44.2851,44.3155,93800.0
2007-08-22 13:25:00,58.47,58.52,58.41,58.47,66700.0,44.323,44.361,44.2776,44.323,66700.0
2007-08-22 13:30:00,58.46,58.54,58.46,58.5,46400.0,44.3155,44.3761,44.3155,44.3458,46400.0
2007-08-22 13:35:00,58.49,58.58,58.48,58.58,37600.0,44.3382,44.4064,44.3306,44.4064,37600.0
2007-08-22 13:40:00,58.58,58.81,58.58,58.74,95700.0,44.4064,44.5808,44.4064,44.5277,95700.0
2007-08-22 13:45:00,58.74,58.79,58.7,58.71,27800.0,44.5277,44.5656,44.4974,44.505,27800.0
2007-08-22 13:50:00,58.74,58.77,58.67,58.73,33100.0,44.5277,44.5505,44.4747,44.5201,33100.0
2007-08-22 13:55:00,58.73,58.97,58.71,58.96,43600.0,44.5201,44.7021,44.505,44.6945,43600.0
2007-08-22 14:00:00,58.96,58.97,58.86,58.96,55900.0,44.6945,44.7021,44.6187,44.6945,55900.0
2007-08-22 14:05:00,58.96,59.07,58.94,59.04,74600.0,44.6945,44.7779,44.6793,44.7551,74600.0
2007-08-22 14:10:00,59.03,59.13,58.91,58.92,77500.0,44.7476,44.8234,44.6566,44.6642,77500.0
2007-08-22 14:15:00,58.91,59.0,58.82,58.97,186500.0,44.6566,44.7248,44.5884,44.7021,186500.0
2007-08-22 14:20:00,58.98,59.05,58.91,59.0,149600.0,44.7097,44.7627,44.6566,44.7248,149600.0
2007-08-22 14:25:00,59.0,59.04,58.9,58.9,132600.0,44.7248,44.7551,44.649,44.649,132600.0
2007-08-22 14:30:00,58.88,58.97,58.85,58.88,146300.0,44.6338,44.7021,44.6111,44.6338,146300.0
2007-08-22 14:35:00,58.88,59.03,58.79,58.92,129800.0,44.6338,44.7476,44.5656,44.6642,129800.0
2007-08-22 14:40:00,58.92,59.07,58.92,59.04,112700.0,44.6642,44.7779,44.6642,44.7551,112700.0
2007-08-22 14:45:00,59.03,59.05,58.95,59.05,99000.0,44.7476,44.7627,44.6869,44.7627,99000.0
2007-08-22 14:50:00,59.04,59.23,59.03,59.22,47500.0,44.7551,44.8992,44.7476,44.8916,47500.0
2007-08-22 14:55:00,59.22,59.37,59.2,59.34,72200.0,44.8916,45.0053,44.8764,44.9826,72200.0
2007-08-22 15:00:00,59.33,59.34,59.2,59.3,49100.0,44.975,44.9826,44.8764,44.9522,49100.0
2007-08-22 15:05:00,59.3,59.42,59.3,59.38,71500.0,44.9522,45.0432,44.9522,45.0129,71500.0
2007-08-22 15:10:00,59.37,59.51,59.33,59.47,51800.0,45.0053,45.1114,44.975,45.0811,51800.0
2007-08-22 15:15:00,59.47,59.71,59.46,59.68,97800.0,45.0811,45.263,45.0735,45.2403,97800.0
2007-08-22 15:20:00,59.68,59.78,59.41,59.41,93100.0,45.2403,45.3161,45.0356,45.0356,93100.0
2007-08-22 15:25:00,59.42,59.75,59.41,59.58,103400.0,45.0432,45.2934,45.0356,45.1645,103400.0
2007-08-22 15:30:00,59.6,59.99,59.6,59.97,119200.0,45.1796,45.4753,45.1796,45.4601,119200.0
2007-08-22 15:35:00,59.97,59.98,59.8,59.97,78400.0,45.4601,45.4677,45.3313,45.4601,78400.0
2007-08-22 15:40:00,59.97,60.0,59.05,59.95,213200.0,45.4601,45.4829,44.7627,45.445,213200.0
2007-08-22 15:45:00,59.96,60.13,59.92,60.09,257200.0,45.4525,45.5814,45.4222,45.5511,257200.0
2007-08-22 15:50:00,60.08,60.14,59.94,59.95,231400.0,45.5435,45.589,45.4374,45.445,231400.0
2007-08-22 15:55:00,59.96,60.16,59.95,60.12,182400.0,45.4525,45.6042,45.445,45.5738,182400.0
2007-08-23 09:30:00,60.88,60.89,60.3,60.4,237300.0,46.1499,46.1575,45.7103,45.7861,237300.0
2007-08-23 09:35:00,60.41,60.62,60.2,60.59,140600.0,45.7937,45.9529,45.6345,45.9301,140600.0
2007-08-23 09:40:00,60.6,60.64,60.34,60.41,99600.0,45.9377,45.968,45.7406,45.7937,99600.0
2007-08-23 09:45:00,60.41,60.43,60.1,60.1,124300.0,45.7937,45.8088,45.5587,45.5587,124300.0
2007-08-23 09:50:00,60.09,60.3,59.87,60.21,175000.0,45.5511,45.7103,45.3843,45.6421,175000.0
2007-08-23 09:55:00,60.21,60.24,59.96,60.02,85300.0,45.6421,45.6648,45.4525,45.498,85300.0
2007-08-23 10:00:00,60.03,60.05,59.84,59.9,110100.0,45.5056,45.5208,45.3616,45.4071,110100.0
2007-08-23 10:05:00,59.9,60.11,59.9,59.92,57300.0,45.4071,45.5662,45.4071,45.4222,57300.0
2007-08-23 10:10:00,59.92,59.97,59.73,59.84,76100.0,45.4222,45.4601,45.2782,45.3616,76100.0
2007-08-23 10:15:00,59.83,59.99,59.72,59.96,71800.0,45.354,45.4753,45.2706,45.4525,71800.0
2007-08-23 10:20:00,59.96,60.12,59.87,60.05,99800.0,45.4525,45.5738,45.3843,45.5208,99800.0
2007-08-23 10:25:00,60.05,60.26,60.04,60.21,55100.0,45.5208,45.68,45.5132,45.6421,55100.0
2007-08-23 10:30:00,60.19,60.4,60.14,60.36,69000.0,45.6269,45.7861,45.589,45.7558,69000.0
2007-08-23 10:35:00,60.33,60.56,60.31,60.55,130700.0,45.733,45.9074,45.7179,45.8998,130700.0
2007-08-23 10:40:00,60.55,60.56,60.32,60.33,127000.0,45.8998,45.9074,45.7254,45.733,127000.0
2007-08-23 10:45:00,60.32,60.54,60.32,60.53,130800.0,45.7254,45.8922,45.7254,45.8846,130800.0
2007-08-23 10:50:00,60.52,60.63,60.39,60.39,95900.0,45.877,45.9604,45.7785,45.7785,95900.0
2007-08-23 10:55:00,60.39,60.47,60.37,60.46,29300.0,45.7785,45.8391,45.7633,45.8316,29300.0
2007-08-23 11:00:00,60.45,60.45,60.17,60.17,87500.0,45.824,45.824,45.6117,45.6117,87500.0
2007-08-23 11:05:00,60.17,60.33,60.15,60.24,67100.0,45.6117,45.733,45.5966,45.6648,67100.0
2007-08-23 11:10:00,60.24,60.24,60.06,60.15,112400.0,45.6648,45.6648,45.5283,45.5966,112400.0
2007-08-23 11:15:00,60.14,60.17,60.1,60.14,62600.0,45.589,45.6117,45.5587,45.589,62600.0
2007-08-23 11:20:00,60.15,60.16,60.02,60.11,66600.0,45.5966,45.6042,45.498,45.5662,66600.0
2007-08-23 11:25:00,60.12,60.16,59.87,59.87,74400.0,45.5738,45.6042,45.3843,45.3843,74400.0
2007-08-23 11:30:00,59.88,59.88,59.67,59.68,83300.0,45.3919,45.3919,45.2327,45.2403,83300.0
2007-08-23 11:35:00,59.68,59.84,59.66,59.81,67200.0,45.2403,45.3616,45.2251,45.3388,67200.0
2007-08-23 11:40:00,59.79,59.85,59.74,59.77,62800.0,45.3237,45.3692,45.2858,45.3085,62800.0
2007-08-23 11:45:00,59.75,59.84,59.74,59.76,56200.0,45.2934,45.3616,45.2858,45.3009,56200.0
2007-08-23 11:50:00,59.75,59.83,59.72,59.78,74700.0,45.2934,45.354,45.2706,45.3161,74700.0
2007-08-23 11:55:00,59.77,59.79,59.62,59.69,52100.0,45.3085,45.3237,45.1948,45.2479,52100.0
2007-08-23 12:00:00,59.68,59.9,59.68,59.87,45000.0,45.2403,45.4071,45.2403,45.3843,45000.0
2007-08-23 12:05:00,59.86,59.93,59.72,59.72,38800.0,45.3767,45.4298,45.2706,45.2706,38800.0
2007-08-23 12:10:00,59.72,59.9,59.71,59.74,61400.0,45.2706,45.4071,45.263,45.2858,61400.0
2007-08-23 12:15:00,59.73,59.82,59.7,59.82,34600.0,45.2782,45.3464,45.2554,45.3464,34600.0
2007-08-23 12:20:00,59.82,59.86,59.76,59.83,31500.0,45.3464,45.3767,45.3009,45.354,31500.0
2007-08-23 12:25:00,59.82,59.82,59.73,59.8,38400.0,45.3464,45.3464,45.2782,45.3313,38400.0
2007-08-23 12:30:00,59.81,59.87,59.73,59.74,19100.0,45.3388,45.3843,45.2782,45.2858,19100.0
2007-08-23 12:35:00,59.74,59.96,59.74,59.93,33700.0,45.2858,45.4525,45.2858,45.4298,33700.0
2007-08-23 12:40:00,59.92,60.03,59.92,59.92,72500.0,45.4222,45.5056,45.4222,45.4222,72500.0
2007-08-23 12:45:00,59.94,60.0,59.9,60.0,48900.0,45.4374,45.4829,45.4071,45.4829,48900.0
2007-08-23 12:50:00,59.99,60.04,59.76,59.9,100200.0,45.4753,45.5132,45.3009,45.4071,100200.0
2007-08-23 12:55:00,59.9,59.96,59.76,59.81,122500.0,45.4071,45.4525,45.3009,45.3388,122500.0
2007-08-23 13:00:00,59.82,59.87,59.74,59.76,63900.0,45.3464,45.3843,45.2858,45.3009,63900.0
2007-08-23 13:05:00,59.77,59.9,59.73,59.78,51800.0,45.3085,45.4071,45.2782,45.3161,51800.0
2007-08-23 13:10:00,59.78,59.95,59.71,59.81,70500.0,45.3161,45.445,45.263,45.3388,70500.0
2007-08-23 13:15:00,59.81,59.9,59.7,59.71,54700.0,45.3388,45.4071,45.2554,45.263,54700.0
2007-08-23 13:20:00,59.71,59.74,59.64,59.7,31200.0,45.263,45.2858,45.21,45.2554,31200.0
2007-08-23 13:25:00,59.69,59.72,59.65,59.7,34200.0,45.2479,45.2706,45.2175,45.2554,34200.0
2007-08-23 13:30:00,59.72,59.78,59.7,59.72,27300.0,45.2706,45.3161,45.2554,45.2706,27300.0
2007-08-23 13:35:00,59.72,59.86,59.68,59.74,72800.0,45.2706,45.3767,45.2403,45.2858,72800.0
2007-08-23 13:40:00,59.74,59.8,59.69,59.73,48100.0,45.2858,45.3313,45.2479,45.2782,48100.0
2007-08-23 13:45:00,59.74,59.75,59.63,59.7,80900.0,45.2858,45.2934,45.2024,45.2554,80900.0
2007-08-23 13:50:00,59.71,59.75,59.64,59.72,136300.0,45.263,45.2934,45.21,45.2706,136300.0
2007-08-23 13:55:00,59.74,59.94,59.71,59.93,49000.0,45.2858,45.4374,45.263,45.4298,49000.0
2007-08-23 14:00:00,59.92,59.99,59.86,59.96,58700.0,45.4222,45.4753,45.3767,45.4525,58700.0
2007-08-23 14:05:00,59.97,60.23,59.91,60.23,74900.0,45.4601,45.6572,45.4146,45.6572,74900.0
2007-08-23 14:10:00,60.22,60.26,60.15,60.19,43700.0,45.6496,45.68,45.5966,45.6269,43700.0
2007-08-23 14:15:00,60.17,60.19,60.04,60.08,16700.0,45.6117,45.6269,45.5132,45.5435,16700.0
2007-08-23 14:20:00,60.08,60.09,59.91,59.91,32500.0,45.5435,45.5511,45.4146,45.4146,32500.0
2007-08-23 14:25:00,59.93,59.99,59.91,59.94,28700.0,45.4298,45.4753,45.4146,45.4374,28700.0
2007-08-23 14:30:00,59.94,60.03,59.94,60.03,41500.0,45.4374,45.5056,45.4374,45.5056,41500.0
2007-08-23 14:35:00,60.03,60.08,59.86,59.87,16000.0,45.5056,45.5435,45.3767,45.3843,16000.0
2007-08-23 14:40:00,59.88,59.9,59.71,59.78,78000.0,45.3919,45.4071,45.263,45.3161,78000.0
2007-08-23 14:45:00,59.78,59.85,59.7,59.85,36400.0,45.3161,45.3692,45.2554,45.3692,36400.0
2007-08-23 14:50:00,59.85,59.93,59.81,59.92,45300.0,45.3692,45.4298,45.3388,45.4222,45300.0
2007-08-23 14:55:00,59.92,59.94,59.86,59.89,45100.0,45.4222,45.4374,45.3767,45.3995,45100.0
2007-08-23 15:00:00,59.9,60.01,59.81,59.81,55400.0,45.4071,45.4904,45.3388,45.3388,55400.0
2007-08-23 15:05:00,59.83,59.95,59.77,59.8,72800.0,45.354,45.445,45.3085,45.3313,72800.0
2007-08-23 15:10:00,59.8,59.86,59.75,59.82,58900.0,45.3313,45.3767,45.2934,45.3464,58900.0
2007-08-23 15:15:00,59.82,60.13,59.75,60.11,71600.0,45.3464,45.5814,45.2934,45.5662,71600.0
2007-08-23 15:20:00,60.1,60.4,60.1,60.23,95200.0,45.5587,45.7861,45.5587,45.6572,95200.0
2007-08-23 15:25:00,60.23,60.25,60.1,60.16,66200.0,45.6572,45.6724,45.5587,45.6042,66200.0
2007-08-23 15:30:00,60.16,60.19,60.11,60.14,56100.0,45.6042,45.6269,45.5662,45.589,56100.0
2007-08-23 15:35:00,60.14,60.15,59.94,59.98,78300.0,45.589,45.5966,45.4374,45.4677,78300.0
2007-08-23 15:40:00,59.98,60.15,59.93,60.08,71400.0,45.4677,45.5966,45.4298,45.5435,71400.0
2007-08-23 15:45:00,60.08,60.26,60.06,60.16,99500.0,45.5435,45.68,45.5283,45.6042,99500.0
2007-08-23 15:50:00,60.16,60.19,60.01,60.02,111200.0,45.6042,45.6269,45.4904,45.498,111200.0
2007-08-23 15:55:00,60.01,60.11,59.99,60.07,122300.0,45.4904,45.5662,45.4753,45.5359,122300.0
2007-08-24 09:30:00,59.9,59.99,59.81,59.94,48100.0,45.4071,45.4753,45.3388,45.4374,48100.0
2007-08-24 09:35:00,59.94,60.0,59.72,59.89,129200.0,45.4374,45.4829,45.2706,45.3995,129200.0
2007-08-24 09:40:00,59.91,59.95,59.85,59.93,119300.0,45.4146,45.445,45.3692,45.4298,119300.0
2007-08-24 09:45:00,59.94,60.11,59.92,60.0,111900.0,45.4374,45.5662,45.4222,45.4829,111900.0
2007-08-24 09:50:00,59.99,60.13,59.99,60.02,59200.0,45.4753,45.5814,45.4753,45.498,59200.0
2007-08-24 09:55:00,60.01,60.09,59.99,60.0,45600.0,45.4904,45.5511,45.4753,45.4829,45600.0
2007-08-24 10:00:00,60.0,60.42,60.0,60.38,190100.0,45.4829,45.8012,45.4829,45.7709,190100.0
2007-08-24 10:05:00,60.36,60.43,60.3,60.37,108500.0,45.7558,45.8088,45.7103,45.7633,108500.0
2007-08-24 10:10:00,60.38,60.4,60.28,60.3,127500.0,45.7709,45.7861,45.6951,45.7103,127500.0
2007-08-24 10:15:00,60.28,60.39,60.26,60.28,56700.0,45.6951,45.7785,45.68,45.6951,56700.0
2007-08-24 10:20:00,60.25,60.25,60.08,60.13,68100.0,45.6724,45.6724,45.5435,45.5814,68100.0
2007-08-24 10:25:00,60.14,60.16,59.98,60.0,82700.0,45.589,45.6042,45.4677,45.4829,82700.0
2007-08-24 10:30:00,60.02,60.08,59.98,60.02,84900.0,45.498,45.5435,45.4677,45.498,84900.0
2007-08-24 10:35:00,60.0,60.07,59.95,60.0,75200.0,45.4829,45.5359,45.445,45.4829,75200.0
2007-08-24 10:40:00,59.99,60.07,59.99,60.03,19600.0,45.4753,45.5359,45.4753,45.5056,19600.0
2007-08-24 10:45:00,60.0,60.02,59.88,59.91,57300.0,45.4829,45.498,45.3919,45.4146,57300.0
2007-08-24 10:50:00,59.92,60.05,59.89,60.05,63800.0,45.4222,45.5208,45.3995,45.5208,63800.0
2007-08-24 10:55:00,60.05,60.08,60.0,60.04,46600.0,45.5208,45.5435,45.4829,45.5132,46600.0
2007-08-24 11:00:00,60.04,60.12,60.01,60.03,66800.0,45.5132,45.5738,45.4904,45.5056,66800.0
2007-08-24 11:05:00,60.03,60.19,59.98,60.17,53700.0,45.5056,45.6269,45.4677,45.6117,53700.0
2007-08-24 11:10:00,60.18,60.19,60.07,60.1,27200.0,45.6193,45.6269,45.5359,45.5587,27200.0
2007-08-24 11:15:00,60.1,60.15,60.05,60.09,20900.0,45.5587,45.5966,45.5208,45.5511,20900.0
2007-08-24 11:20:00,60.1,60.12,60.07,60.07,29400.0,45.5587,45.5738,45.5359,45.5359,29400.0
2007-08-24 11:25:00,60.07,60.13,59.98,60.02,45300.0,45.5359,45.5814,45.4677,45.498,45300.0
2007-08-24 11:30:00,60.03,60.15,59.97,60.0,165400.0,45.5056,45.5966,45.4601,45.4829,165400.0
2007-08-24 11:35:00,60.01,60.09,59.99,59.99,12500.0,45.4904,45.5511,45.4753,45.4753,12500.0
2007-08-24 11:40:00,60.0,60.04,59.97,60.02,29700.0,45.4829,45.5132,45.4601,45.498,29700.0
2007-08-24 11:45:00,60.01,60.04,59.97,60.04,23500.0,45.4904,45.5132,45.4601,45.5132,23500.0
2007-08-24 11:50:00,60.05,60.15,59.98,59.99,27100.0,45.5208,45.5966,45.4677,45.4753,27100.0
2007-08-24 11:55:00,60.0,60.08,59.96,60.04,43600.0,45.4829,45.5435,45.4525,45.5132,43600.0
2007-08-24 12:00:00,60.05,60.06,59.94,59.95,50100.0,45.5208,45.5283,45.4374,45.445,50100.0
2007-08-24 12:05:00,59.95,60.03,59.94,59.98,33500.0,45.445,45.5056,45.4374,45.4677,33500.0
2007-08-24 12:10:00,59.98,60.0,59.89,59.97,27100.0,45.4677,45.4829,45.3995,45.4601,27100.0
2007-08-24 12:15:00,59.96,60.24,59.95,60.24,51100.0,45.4525,45.6648,45.445,45.6648,51100.0
2007-08-24 12:20:00,60.25,60.43,60.25,60.38,104900.0,45.6724,45.8088,45.6724,45.7709,104900.0
2007-08-24 12:25:00,60.35,60.41,60.26,60.27,35300.0,45.7482,45.7937,45.68,45.6875,35300.0
2007-08-24 12:30:00,60.26,60.27,60.21,60.25,20500.0,45.68,45.6875,45.6421,45.6724,20500.0
2007-08-24 12:35:00,60.24,60.32,60.22,60.31,13900.0,45.6648,45.7254,45.6496,45.7179,13900.0
2007-08-24 12:40:00,60.3,60.34,60.24,60.3,29400.0,45.7103,45.7406,45.6648,45.7103,29400.0
2007-08-24 12:45:00,60.28,60.3,60.19,60.22,11500.0,45.6951,45.7103,45.6269,45.6496,11500.0
2007-08-24 12:50:00,60.23,60.27,60.19,60.26,25800.0,45.6572,45.6875,45.6269,45.68,25800.0
2007-08-24 12:55:00,60.26,60.27,60.23,60.25,18700.0,45.68,45.6875,45.6572,45.6724,18700.0
2007-08-24 13:00:00,60.25,60.3,60.2,60.26,20000.0,45.6724,45.7103,45.6345,45.68,20000.0
2007-08-24 13:05:00,60.26,60.29,60.21,60.28,24100.0,45.68,45.7027,45.6421,45.6951,24100.0
2007-08-24 13:10:00,60.27,60.43,60.26,60.4,35900.0,45.6875,45.8088,45.68,45.7861,35900.0
2007-08-24 13:15:00,60.39,60.42,60.1,60.3,76500.0,45.7785,45.8012,45.5587,45.7103,76500.0
2007-08-24 13:20:00,60.3,60.36,60.28,60.35,19500.0,45.7103,45.7558,45.6951,45.7482,19500.0
2007-08-24 13:25:00,60.36,60.41,60.25,60.29,22300.0,45.7558,45.7937,45.6724,45.7027,22300.0
2007-08-24 13:30:00,60.27,60.28,60.1,60.2,55100.0,45.6875,45.6951,45.5587,45.6345,55100.0
2007-08-24 13:35:00,60.2,60.31,60.2,60.25,32900.0,45.6345,45.7179,45.6345,45.6724,32900.0
2007-08-24 13:40:00,60.26,60.37,60.25,60.37,13100.0,45.68,45.7633,45.6724,45.7633,13100.0
2007-08-24 13:45:00,60.35,60.38,60.28,60.3,15600.0,45.7482,45.7709,45.6951,45.7103,15600.0
2007-08-24 13:50:00,60.3,60.31,60.26,60.31,15400.0,45.7103,45.7179,45.68,45.7179,15400.0
2007-08-24 13:55:00,60.3,60.37,60.29,60.31,19900.0,45.7103,45.7633,45.7027,45.7179,19900.0
2007-08-24 14:00:00,60.31,60.35,60.26,60.34,26100.0,45.7179,45.7482,45.68,45.7406,26100.0
2007-08-24 14:05:00,60.35,60.43,60.32,60.35,57400.0,45.7482,45.8088,45.7254,45.7482,57400.0
2007-08-24 14:10:00,60.35,60.37,60.25,60.28,33300.0,45.7482,45.7633,45.6724,45.6951,33300.0
2007-08-24 14:15:00,60.3,60.41,60.25,60.26,31500.0,45.7103,45.7937,45.6724,45.68,31500.0
2007-08-24 14:20:00,60.25,60.27,60.2,60.21,28200.0,45.6724,45.6875,45.6345,45.6421,28200.0
2007-08-24 14:25:00,60.21,60.3,60.13,60.28,51100.0,45.6421,45.7103,45.5814,45.6951,51100.0
2007-08-24 14:30:00,60.28,60.31,60.27,60.29,31800.0,45.6951,45.7179,45.6875,45.7027,31800.0
2007-08-24 14:35:00,60.29,60.33,60.26,60.28,35900.0,45.7027,45.733,45.68,45.6951,35900.0
2007-08-24 14:40:00,60.28,60.32,60.25,60.27,48900.0,45.6951,45.7254,45.6724,45.6875,48900.0
2007-08-24 14:45:00,60.26,60.36,60.26,60.35,20700.0,45.68,45.7558,45.68,45.7482,20700.0
2007-08-24 14:50:00,60.36,60.54,60.34,60.51,77600.0,45.7558,45.8922,45.7406,45.8695,77600.0
2007-08-24 14:55:00,60.52,60.55,60.49,60.55,23600.0,45.877,45.8998,45.8543,45.8998,23600.0
2007-08-24 15:00:00,60.53,60.53,60.5,60.53,36700.0,45.8846,45.8846,45.8619,45.8846,36700.0
2007-08-24 15:05:00,60.53,60.56,60.49,60.51,63500.0,45.8846,45.9074,45.8543,45.8695,63500.0
2007-08-24 15:10:00,60.52,60.62,60.5,60.62,37300.0,45.877,45.9529,45.8619,45.9529,37300.0
2007-08-24 15:15:00,60.6,60.7,60.57,60.57,58400.0,45.9377,46.0135,45.9149,45.9149,58400.0
2007-08-24 15:20:00,60.56,60.59,60.49,60.5,56700.0,45.9074,45.9301,45.8543,45.8619,56700.0
2007-08-24 15:25:00,60.5,60.65,60.48,60.64,52300.0,45.8619,45.9756,45.8467,45.968,52300.0
2007-08-24 15:30:00,60.64,60.89,60.64,60.77,102000.0,45.968,46.1575,45.968,46.0666,102000.0
2007-08-24 15:35:00,60.76,60.9,60.71,60.89,74700.0,46.059,46.1651,46.0211,46.1575,74700.0
2007-08-24 15:40:00,60.89,60.98,60.85,60.86,177800.0,46.1575,46.2257,46.1272,46.1348,177800.0
2007-08-24 15:45:00,60.85,60.86,60.71,60.76,172200.0,46.1272,46.1348,46.0211,46.059,172200.0
2007-08-24 15:50:00,60.75,60.92,60.75,60.9,156100.0,46.0514,46.1803,46.0514,46.1651,156100.0
2007-08-24 15:55:00,60.9,60.95,60.84,60.87,200800.0,46.1651,46.203,46.1196,46.1424,200800.0
2007-08-27 09:30:00,60.88,60.89,60.09,60.2,122000.0,46.1499,46.1575,45.5511,45.6345,122000.0
2007-08-27 09:35:00,60.22,60.5,60.19,60.4,96000.0,45.6496,45.8619,45.6269,45.7861,96000.0
2007-08-27 09:40:00,60.41,60.44,60.33,60.42,64200.0,45.7937,45.8164,45.733,45.8012,64200.0
2007-08-27 09:45:00,60.42,60.42,60.24,60.31,58000.0,45.8012,45.8012,45.6648,45.7179,58000.0
2007-08-27 09:50:00,60.3,60.3,60.07,60.2,62700.0,45.7103,45.7103,45.5359,45.6345,62700.0
2007-08-27 09:55:00,60.2,60.32,60.16,60.3,53300.0,45.6345,45.7254,45.6042,45.7103,53300.0
2007-08-27 10:00:00,60.33,60.51,60.06,60.36,99000.0,45.733,45.8695,45.5283,45.7558,99000.0
2007-08-27 10:05:00,60.35,60.39,60.05,60.18,125900.0,45.7482,45.7785,45.5208,45.6193,125900.0
2007-08-27 10:10:00,60.17,60.45,60.17,60.44,88300.0,45.6117,45.824,45.6117,45.8164,88300.0
2007-08-27 10:15:00,60.44,60.64,60.42,60.59,80700.0,45.8164,45.968,45.8012,45.9301,80700.0
2007-08-27 10:20:00,60.59,60.59,60.38,60.45,56200.0,45.9301,45.9301,45.7709,45.824,56200.0
2007-08-27 10:25:00,60.45,60.54,60.35,60.54,66100.0,45.824,45.8922,45.7482,45.8922,66100.0
2007-08-27 10:30:00,60.57,60.57,60.41,60.48,62500.0,45.9149,45.9149,45.7937,45.8467,62500.0
2007-08-27 10:35:00,60.49,60.49,60.37,60.41,77900.0,45.8543,45.8543,45.7633,45.7937,77900.0
2007-08-27 10:40:00,60.41,60.41,60.35,60.36,44900.0,45.7937,45.7937,45.7482,45.7558,44900.0
2007-08-27 10:45:00,60.37,60.47,60.35,60.47,71500.0,45.7633,45.8391,45.7482,45.8391,71500.0
2007-08-27 10:50:00,60.47,60.58,60.47,60.52,68600.0,45.8391,45.9225,45.8391,45.877,68600.0
2007-08-27 10:55:00,60.52,60.6,60.43,60.45,52800.0,45.877,45.9377,45.8088,45.824,52800.0
2007-08-27 11:00:00,60.45,60.46,60.35,60.4,48600.0,45.824,45.8316,45.7482,45.7861,48600.0
2007-08-27 11:05:00,60.41,60.5,60.36,60.41,87600.0,45.7937,45.8619,45.7558,45.7937,87600.0
2007-08-27 11:10:00,60.4,60.44,60.35,60.35,51200.0,45.7861,45.8164,45.7482,45.7482,51200.0
2007-08-27 11:15:00,60.35,60.37,60.25,60.25,57200.0,45.7482,45.7633,45.6724,45.6724,57200.0
2007-08-27 11:20:00,60.26,60.26,60.19,60.26,86100.0,45.68,45.68,45.6269,45.68,86100.0
2007-08-27 11:25:00,60.26,60.34,60.26,60.34,41500.0,45.68,45.7406,45.68,45.7406,41500.0
2007-08-27 11:30:00,60.36,60.36,60.29,60.35,67000.0,45.7558,45.7558,45.7027,45.7482,67000.0
2007-08-27 11:35:00,60.34,60.42,60.34,60.36,26100.0,45.7406,45.8012,45.7406,45.7558,26100.0
2007-08-27 11:40:00,60.35,60.42,60.34,60.38,72200.0,45.7482,45.8012,45.7406,45.7709,72200.0
2007-08-27 11:45:00,60.38,60.42,60.31,60.32,37900.0,45.7709,45.8012,45.7179,45.7254,37900.0
2007-08-27 11:50:00,60.32,60.36,60.27,60.27,35200.0,45.7254,45.7558,45.6875,45.6875,35200.0
2007-08-27 11:55:00,60.28,60.31,60.25,60.26,18900.0,45.6951,45.7179,45.6724,45.68,18900.0
2007-08-27 12:00:00,60.25,60.26,60.2,60.21,50000.0,45.6724,45.68,45.6345,45.6421,50000.0
2007-08-27 12:05:00,60.22,60.23,60.2,60.22,18300.0,45.6496,45.6572,45.6345,45.6496,18300.0
2007-08-27 12:10:00,60.23,60.27,60.2,60.23,32900.0,45.6572,45.6875,45.6345,45.6572,32900.0
2007-08-27 12:15:00,60.24,60.26,60.21,60.22,23300.0,45.6648,45.68,45.6421,45.6496,23300.0
2007-08-27 12:20:00,60.21,60.29,60.2,60.22,93700.0,45.6421,45.7027,45.6345,45.6496,93700.0
2007-08-27 12:25:00,60.22,60.24,60.2,60.23,31700.0,45.6496,45.6648,45.6345,45.6572,31700.0
2007-08-27 12:30:00,60.23,60.23,60.2,60.22,17800.0,45.6572,45.6572,45.6345,45.6496,17800.0
2007-08-27 12:35:00,60.21,60.26,60.2,60.22,22400.0,45.6421,45.68,45.6345,45.6496,22400.0
2007-08-27 12:40:00,60.22,60.26,60.21,60.22,13900.0,45.6496,45.68,45.6421,45.6496,13900.0
2007-08-27 12:45:00,60.24,60.25,60.19,60.22,21900.0,45.6648,45.6724,45.6269,45.6496,21900.0
2007-08-27 12:50:00,60.22,60.22,60.14,60.17,67000.0,45.6496,45.6496,45.589,45.6117,67000.0
2007-08-27 12:55:00,60.17,60.17,60.15,60.15,31000.0,45.6117,45.6117,45.5966,45.5966,31000.0
2007-08-27 13:00:00,60.16,60.23,60.15,60.2,24600.0,45.6042,45.6572,45.5966,45.6345,24600.0
2007-08-27 13:05:00,60.22,60.39,60.21,60.35,48500.0,45.6496,45.7785,45.6421,45.7482,48500.0
2007-08-27 13:10:00,60.34,60.35,60.25,60.26,19100.0,45.7406,45.7482,45.6724,45.68,19100.0
2007-08-27 13:15:00,60.26,60.26,60.2,60.2,15800.0,45.68,45.68,45.6345,45.6345,15800.0
2007-08-27 13:20:00,60.21,60.24,60.2,60.22,33000.0,45.6421,45.6648,45.6345,45.6496,33000.0
2007-08-27 13:25:00,60.23,60.28,60.2,60.27,22800.0,45.6572,45.6951,45.6345,45.6875,22800.0
2007-08-27 13:30:00,60.28,60.28,60.2,60.21,17900.0,45.6951,45.6951,45.6345,45.6421,17900.0
2007-08-27 13:35:00,60.21,60.21,60.15,60.15,49100.0,45.6421,45.6421,45.5966,45.5966,49100.0
2007-08-27 13:40:00,60.15,60.21,60.15,60.18,21800.0,45.5966,45.6421,45.5966,45.6193,21800.0
2007-08-27 13:45:00,60.17,60.22,60.17,60.22,24700.0,45.6117,45.6496,45.6117,45.6496,24700.0
2007-08-27 13:50:00,60.22,60.22,60.11,60.13,41700.0,45.6496,45.6496,45.5662,45.5814,41700.0
2007-08-27 13:55:00,60.13,60.17,60.12,60.17,36900.0,45.5814,45.6117,45.5738,45.6117,36900.0
2007-08-27 14:00:00,60.16,60.2,60.13,60.18,22400.0,45.6042,45.6345,45.5814,45.6193,22400.0
2007-08-27 14:05:00,60.17,60.18,60.09,60.11,29800.0,45.6117,45.6193,45.5511,45.5662,29800.0
2007-08-27 14:10:00,60.11,60.19,60.08,60.19,23700.0,45.5662,45.6269,45.5435,45.6269,23700.0
2007-08-27 14:15:00,60.2,60.21,60.11,60.17,13800.0,45.6345,45.6421,45.5662,45.6117,13800.0
2007-08-27 14:20:00,60.18,60.2,60.11,60.13,18700.0,45.6193,45.6345,45.5662,45.5814,18700.0
2007-08-27 14:25:00,60.12,60.26,60.12,60.25,18600.0,45.5738,45.68,45.5738,45.6724,18600.0
2007-08-27 14:30:00,60.25,60.36,60.23,60.34,34000.0,45.6724,45.7558,45.6572,45.7406,34000.0
2007-08-27 14:35:00,60.34,60.35,60.26,60.31,33500.0,45.7406,45.7482,45.68,45.7179,33500.0
2007-08-27 14:40:00,60.31,60.32,60.28,60.28,11600.0,45.7179,45.7254,45.6951,45.6951,11600.0
2007-08-27 14:45:00,60.28,60.28,60.23,60.24,37200.0,45.6951,45.6951,45.6572,45.6648,37200.0
2007-08-27 14:50:00,60.24,60.28,60.23,60.24,25100.0,45.6648,45.6951,45.6572,45.6648,25100.0
2007-08-27 14:55:00,60.25,60.32,60.15,60.27,105500.0,45.6724,45.7254,45.5966,45.6875,105500.0
2007-08-27 15:00:00,60.28,60.31,60.23,60.27,53500.0,45.6951,45.7179,45.6572,45.6875,53500.0
2007-08-27 15:05:00,60.26,60.29,60.23,60.23,35700.0,45.68,45.7027,45.6572,45.6572,35700.0
2007-08-27 15:10:00,60.24,60.32,60.23,60.29,28300.0,45.6648,45.7254,45.6572,45.7027,28300.0
2007-08-27 15:15:00,60.28,60.29,60.22,60.23,62000.0,45.6951,45.7027,45.6496,45.6572,62000.0
2007-08-27 15:20:00,60.23,60.25,60.18,60.22,38800.0,45.6572,45.6724,45.6193,45.6496,38800.0
2007-08-27 15:25:00,60.22,60.31,60.22,60.24,37300.0,45.6496,45.7179,45.6496,45.6648,37300.0
2007-08-27 15:30:00,60.24,60.35,60.23,60.25,58200.0,45.6648,45.7482,45.6572,45.6724,58200.0
2007-08-27 15:35:00,60.26,60.28,60.23,60.26,60700.0,45.68,45.6951,45.6572,45.68,60700.0
2007-08-27 15:40:00,60.27,60.36,60.27,60.28,72500.0,45.6875,45.7558,45.6875,45.6951,72500.0
2007-08-27 15:45:00,60.28,60.29,60.18,60.19,141000.0,45.6951,45.7027,45.6193,45.6269,141000.0
2007-08-27 15:50:00,60.19,60.23,60.06,60.06,165700.0,45.6269,45.6572,45.5283,45.5283,165700.0
2007-08-27 15:55:00,60.06,60.09,59.9,59.95,246600.0,45.5283,45.5511,45.4071,45.445,246600.0
2007-08-28 09:30:00,59.49,59.58,59.25,59.36,90600.0,45.0963,45.1645,44.9143,44.9977,90600.0
2007-08-28 09:35:00,59.36,59.71,59.35,59.35,315700.0,44.9977,45.263,44.9901,44.9901,315700.0
2007-08-28 09:40:00,59.33,59.37,59.09,59.23,147900.0,44.975,45.0053,44.793,44.8992,147900.0
2007-08-28 09:45:00,59.24,59.43,59.2,59.3,126700.0,44.9067,45.0508,44.8764,44.9522,126700.0
2007-08-28 09:50:00,59.3,59.33,59.15,59.21,56700.0,44.9522,44.975,44.8385,44.884,56700.0
2007-08-28 09:55:00,59.2,59.3,59.07,59.2,110800.0,44.8764,44.9522,44.7779,44.8764,110800.0
2007-08-28 10:00:00,59.19,59.31,59.05,59.09,105300.0,44.8688,44.9598,44.7627,44.793,105300.0
2007-08-28 10:05:00,59.08,59.09,58.94,58.96,140200.0,44.7855,44.793,44.6793,44.6945,140200.0
2007-08-28 10:10:00,58.96,59.08,58.88,58.95,102200.0,44.6945,44.7855,44.6338,44.6869,102200.0
2007-08-28 10:15:00,58.96,58.99,58.82,58.95,89800.0,44.6945,44.7172,44.5884,44.6869,89800.0
2007-08-28 10:20:00,58.95,59.32,58.9,59.21,155400.0,44.6869,44.9674,44.649,44.884,155400.0
2007-08-28 10:25:00,59.2,59.2,59.01,59.03,52600.0,44.8764,44.8764,44.7324,44.7476,52600.0
2007-08-28 10:30:00,59.02,59.03,58.87,58.89,78300.0,44.74,44.7476,44.6263,44.6414,78300.0
2007-08-28 10:35:00,58.9,58.9,58.71,58.87,184000.0,44.649,44.649,44.505,44.6263,184000.0
2007-08-28 10:40:00,58.86,58.89,58.71,58.73,64900.0,44.6187,44.6414,44.505,44.5201,64900.0
2007-08-28 10:45:00,58.73,58.74,58.6,58.69,95100.0,44.5201,44.5277,44.4216,44.4898,95100.0
2007-08-28 10:50:00,58.67,58.67,58.55,58.56,90100.0,44.4747,44.4747,44.3837,44.3913,90100.0
2007-08-28 10:55:00,58.56,58.6,58.52,58.55,137800.0,44.3913,44.4216,44.361,44.3837,137800.0
2007-08-28 11:00:00,58.56,58.58,58.39,58.41,112300.0,44.3913,44.4064,44.2624,44.2776,112300.0
2007-08-28 11:05:00,58.4,58.57,58.38,58.43,150900.0,44.27,44.3989,44.2548,44.2927,150900.0
2007-08-28 11:10:00,58.43,58.48,58.34,58.34,77600.0,44.2927,44.3306,44.2245,44.2245,77600.0
2007-08-28 11:15:00,58.34,58.36,58.21,58.21,101000.0,44.2245,44.2397,44.126,44.126,101000.0
2007-08-28 11:20:00,58.21,58.35,58.15,58.3,105800.0,44.126,44.2321,44.0805,44.1942,105800.0
2007-08-28 11:25:00,58.31,58.36,58.25,58.33,39500.0,44.2018,44.2397,44.1563,44.2169,39500.0
2007-08-28 11:30:00,58.32,58.41,58.3,58.4,81400.0,44.2093,44.2776,44.1942,44.27,81400.0
2007-08-28 11:35:00,58.4,58.41,58.27,58.38,68900.0,44.27,44.2776,44.1714,44.2548,68900.0
2007-08-28 11:40:00,58.37,58.45,58.37,58.41,64500.0,44.2472,44.3079,44.2472,44.2776,64500.0
2007-08-28 11:45:00,58.42,58.51,58.4,58.5,75300.0,44.2851,44.3534,44.27,44.3458,75300.0
2007-08-28 11:50:00,58.5,58.61,58.45,58.54,94500.0,44.3458,44.4292,44.3079,44.3761,94500.0
2007-08-28 11:55:00,58.55,58.66,58.54,58.66,98600.0,44.3837,44.4671,44.3761,44.4671,98600.0
2007-08-28 12:00:00,58.66,58.68,58.46,58.52,147400.0,44.4671,44.4822,44.3155,44.361,147400.0
2007-08-28 12:05:00,58.52,58.53,58.45,58.46,50500.0,44.361,44.3685,44.3079,44.3155,50500.0
2007-08-28 12:10:00,58.45,58.49,58.4,58.45,45500.0,44.3079,44.3382,44.27,44.3079,45500.0
2007-08-28 12:15:00,58.46,58.55,58.45,58.5,53000.0,44.3155,44.3837,44.3079,44.3458,53000.0
2007-08-28 12:20:00,58.51,58.64,58.5,58.61,76200.0,44.3534,44.4519,44.3458,44.4292,76200.0
2007-08-28 12:25:00,58.62,58.64,58.6,58.64,45300.0,44.4368,44.4519,44.4216,44.4519,45300.0
2007-08-28 12:30:00,58.63,58.73,58.63,58.7,74500.0,44.4443,44.5201,44.4443,44.4974,74500.0
2007-08-28 12:35:00,58.69,58.72,58.59,58.6,39000.0,44.4898,44.5126,44.414,44.4216,39000.0
2007-08-28 12:40:00,58.6,58.61,58.41,58.49,64800.0,44.4216,44.4292,44.2776,44.3382,64800.0
2007-08-28 12:45:00,58.49,58.53,58.47,58.52,21500.0,44.3382,44.3685,44.323,44.361,21500.0
2007-08-28 12:50:00,58.52,58.72,58.52,58.71,78200.0,44.361,44.5126,44.361,44.505,78200.0
2007-08-28 12:55:00,58.7,58.72,58.64,58.66,61400.0,44.4974,44.5126,44.4519,44.4671,61400.0
2007-08-28 13:00:00,58.66,58.69,58.6,58.62,53900.0,44.4671,44.4898,44.4216,44.4368,53900.0
2007-08-28 13:05:00,58.61,58.62,58.6,58.61,44100.0,44.4292,44.4368,44.4216,44.4292,44100.0
2007-08-28 13:10:00,58.6,58.67,58.6,58.61,44600.0,44.4216,44.4747,44.4216,44.4292,44600.0
2007-08-28 13:15:00,58.62,58.71,58.61,58.71,39100.0,44.4368,44.505,44.4292,44.505,39100.0
2007-08-28 13:20:00,58.71,58.79,58.66,58.74,45900.0,44.505,44.5656,44.4671,44.5277,45900.0
2007-08-28 13:25:00,58.74,58.79,58.6,58.61,89300.0,44.5277,44.5656,44.4216,44.4292,89300.0
2007-08-28 13:30:00,58.62,58.62,58.5,58.5,56100.0,44.4368,44.4368,44.3458,44.3458,56100.0
2007-08-28 13:35:00,58.51,58.6,58.38,58.43,148300.0,44.3534,44.4216,44.2548,44.2927,148300.0
2007-08-28 13:40:00,58.43,58.5,58.35,58.47,111000.0,44.2927,44.3458,44.2321,44.323,111000.0
2007-08-28 13:45:00,58.47,58.48,58.26,58.28,211200.0,44.323,44.3306,44.1639,44.179,211200.0
2007-08-28 13:50:00,58.28,58.31,58.28,58.31,34600.0,44.179,44.2018,44.179,44.2018,34600.0
2007-08-28 13:55:00,58.3,58.37,58.29,58.32,26500.0,44.1942,44.2472,44.1866,44.2093,26500.0
2007-08-28 14:00:00,58.33,58.37,58.21,58.21,161800.0,44.2169,44.2472,44.126,44.126,161800.0
2007-08-28 14:05:00,58.22,58.23,58.09,58.1,140600.0,44.1335,44.1411,44.035,44.0426,140600.0
2007-08-28 14:10:00,58.12,58.22,58.11,58.17,112900.0,44.0577,44.1335,44.0502,44.0956,112900.0
2007-08-28 14:15:00,58.18,58.26,58.14,58.23,160600.0,44.1032,44.1639,44.0729,44.1411,160600.0
2007-08-28 14:20:00,58.21,58.3,58.16,58.25,57500.0,44.126,44.1942,44.0881,44.1563,57500.0
2007-08-28 14:25:00,58.24,58.38,58.24,58.3,41600.0,44.1487,44.2548,44.1487,44.1942,41600.0
2007-08-28 14:30:00,58.3,58.43,58.23,58.38,126400.0,44.1942,44.2927,44.1411,44.2548,126400.0
2007-08-28 14:35:00,58.38,58.38,58.3,58.31,85600.0,44.2548,44.2548,44.1942,44.2018,85600.0
2007-08-28 14:40:00,58.3,58.35,58.25,58.33,131600.0,44.1942,44.2321,44.1563,44.2169,131600.0
2007-08-28 14:45:00,58.33,58.36,58.26,58.26,41900.0,44.2169,44.2397,44.1639,44.1639,41900.0
2007-08-28 14:50:00,58.27,58.3,58.2,58.22,69100.0,44.1714,44.1942,44.1184,44.1335,69100.0
2007-08-28 14:55:00,58.21,58.24,58.15,58.22,67800.0,44.126,44.1487,44.0805,44.1335,67800.0
2007-08-28 15:00:00,58.23,58.27,58.15,58.16,99400.0,44.1411,44.1714,44.0805,44.0881,99400.0
2007-08-28 15:05:00,58.17,58.17,58.03,58.03,144600.0,44.0956,44.0956,43.9895,43.9895,144600.0
2007-08-28 15:10:00,58.02,58.06,57.99,57.99,112000.0,43.9819,44.0122,43.9592,43.9592,112000.0
2007-08-28 15:15:00,57.99,58.4,57.95,57.99,162500.0,43.9592,44.27,43.9289,43.9592,162500.0
2007-08-28 15:20:00,57.98,58.02,57.89,57.9,167100.0,43.9516,43.9819,43.8834,43.891,167100.0
2007-08-28 15:25:00,57.89,57.91,57.81,57.82,176500.0,43.8834,43.8985,43.8227,43.8303,176500.0
2007-08-28 15:30:00,57.82,57.83,57.71,57.75,228600.0,43.8303,43.8379,43.7469,43.7773,228600.0
2007-08-28 15:35:00,57.75,57.78,57.58,57.73,264500.0,43.7773,43.8,43.6484,43.7621,264500.0
2007-08-28 15:40:00,57.73,57.75,57.52,57.58,386600.0,43.7621,43.7773,43.6029,43.6484,386600.0
2007-08-28 15:45:00,57.57,57.61,57.48,57.5,436500.0,43.6408,43.6711,43.5726,43.5877,436500.0
2007-08-28 15:50:00,57.51,57.51,57.45,57.5,473300.0,43.5953,43.5953,43.5498,43.5877,473300.0
2007-08-28 15:55:00,57.5,57.56,57.38,57.42,627500.0,43.5877,43.6332,43.4968,43.5271,627500.0
2007-08-29 09:30:00,57.87,57.91,57.6,57.82,141100.0,43.8682,43.8985,43.6635,43.8303,141100.0
2007-08-29 09:35:00,57.84,57.98,57.74,57.74,280100.0,43.8455,43.9516,43.7697,43.7697,280100.0
2007-08-29 09:40:00,57.77,57.78,57.54,57.54,79200.0,43.7924,43.8,43.6181,43.6181,79200.0
2007-08-29 09:45:00,57.53,57.55,57.17,57.35,195300.0,43.6105,43.6256,43.3376,43.474,195300.0
2007-08-29 09:50:00,57.34,57.49,57.3,57.37,120400.0,43.4665,43.5802,43.4361,43.4892,120400.0
2007-08-29 09:55:00,57.37,57.43,57.26,57.29,132200.0,43.4892,43.5347,43.4058,43.4286,132200.0
2007-08-29 10:00:00,57.27,57.36,57.14,57.22,220700.0,43.4134,43.4816,43.3148,43.3755,220700.0
2007-08-29 10:05:00,57.21,57.21,57.02,57.1,188300.0,43.3679,43.3679,43.2239,43.2845,188300.0
2007-08-29 10:10:00,57.1,57.11,57.01,57.06,82300.0,43.2845,43.2921,43.2163,43.2542,82300.0
2007-08-29 10:15:00,57.06,57.34,57.06,57.27,115800.0,43.2542,43.4665,43.2542,43.4134,115800.0
2007-08-29 10:20:00,57.27,57.45,57.27,57.4,134300.0,43.4134,43.5498,43.4134,43.5119,134300.0
2007-08-29 10:25:00,57.4,57.42,57.26,57.34,165500.0,43.5119,43.5271,43.4058,43.4665,165500.0
2007-08-29 10:30:00,57.33,57.41,57.32,57.35,106800.0,43.4589,43.5195,43.4513,43.474,106800.0
2007-08-29 10:35:00,57.36,57.37,57.29,57.32,121700.0,43.4816,43.4892,43.4286,43.4513,121700.0
2007-08-29 10:40:00,57.32,57.41,57.28,57.37,120400.0,43.4513,43.5195,43.421,43.4892,120400.0
2007-08-29 10:45:00,57.37,57.37,57.24,57.25,122400.0,43.4892,43.4892,43.3907,43.3982,122400.0
2007-08-29 10:50:00,57.25,57.4,57.24,57.35,122100.0,43.3982,43.5119,43.3907,43.474,122100.0
2007-08-29 10:55:00,57.35,57.51,57.28,57.46,97700.0,43.474,43.5953,43.421,43.5574,97700.0
2007-08-29 11:00:00,57.47,57.66,57.45,57.66,251600.0,43.565,43.709,43.5498,43.709,251600.0
2007-08-29 11:05:00,57.66,57.67,57.44,57.5,143200.0,43.709,43.7166,43.5423,43.5877,143200.0
2007-08-29 11:10:00,57.5,57.52,57.43,57.44,63100.0,43.5877,43.6029,43.5347,43.5423,63100.0
2007-08-29 11:15:00,57.44,57.45,57.4,57.44,177600.0,43.5423,43.5498,43.5119,43.5423,177600.0
2007-08-29 11:20:00,57.43,57.45,57.39,57.42,71500.0,43.5347,43.5498,43.5044,43.5271,71500.0
2007-08-29 11:25:00,57.42,57.55,57.37,57.39,143700.0,43.5271,43.6256,43.4892,43.5044,143700.0
2007-08-29 11:30:00,57.38,57.43,57.35,57.4,164900.0,43.4968,43.5347,43.474,43.5119,164900.0
2007-08-29 11:35:00,57.4,57.44,57.37,57.39,142100.0,43.5119,43.5423,43.4892,43.5044,142100.0
2007-08-29 11:40:00,57.4,57.51,57.37,57.42,120900.0,43.5119,43.5953,43.4892,43.5271,120900.0
2007-08-29 11:45:00,57.43,57.63,57.4,57.63,186000.0,43.5347,43.6863,43.5119,43.6863,186000.0
2007-08-29 11:50:00,57.63,57.71,57.56,57.68,151200.0,43.6863,43.7469,43.6332,43.7242,151200.0
2007-08-29 11:55:00,57.67,57.79,57.67,57.73,103300.0,43.7166,43.8076,43.7166,43.7621,103300.0
2007-08-29 12:00:00,57.73,57.74,57.66,57.69,68700.0,43.7621,43.7697,43.709,43.7318,68700.0
2007-08-29 12:05:00,57.69,57.72,57.65,57.71,58300.0,43.7318,43.7545,43.7015,43.7469,58300.0
2007-08-29 12:10:00,57.71,57.75,57.66,57.71,75400.0,43.7469,43.7773,43.709,43.7469,75400.0
2007-08-29 12:15:00,57.71,57.74,57.68,57.74,57000.0,43.7469,43.7697,43.7242,43.7697,57000.0
2007-08-29 12:20:00,57.74,57.83,57.74,57.81,86400.0,43.7697,43.8379,43.7697,43.8227,86400.0
2007-08-29 12:25:00,57.81,57.82,57.69,57.71,88700.0,43.8227,43.8303,43.7318,43.7469,88700.0
2007-08-29 12:30:00,57.72,57.79,57.71,57.78,40100.0,43.7545,43.8076,43.7469,43.8,40100.0
2007-08-29 12:35:00,57.78,57.8,57.73,57.76,83900.0,43.8,43.8152,43.7621,43.7848,83900.0
2007-08-29 12:40:00,57.76,57.8,57.75,57.79,36400.0,43.7848,43.8152,43.7773,43.8076,36400.0
2007-08-29 12:45:00,57.78,57.81,57.72,57.81,92800.0,43.8,43.8227,43.7545,43.8227,92800.0
2007-08-29 12:50:00,57.81,57.81,57.7,57.71,38000.0,43.8227,43.8227,43.7394,43.7469,38000.0
2007-08-29 12:55:00,57.7,57.71,57.63,57.66,40100.0,43.7394,43.7469,43.6863,43.709,40100.0
2007-08-29 13:00:00,57.66,57.69,57.62,57.66,41900.0,43.709,43.7318,43.6787,43.709,41900.0
2007-08-29 13:05:00,57.65,57.68,57.62,57.64,39200.0,43.7015,43.7242,43.6787,43.6939,39200.0
2007-08-29 13:10:00,57.64,57.65,57.5,57.52,50300.0,43.6939,43.7015,43.5877,43.6029,50300.0
2007-08-29 13:15:00,57.52,57.53,57.32,57.33,41100.0,43.6029,43.6105,43.4513,43.4589,41100.0
2007-08-29 13:20:00,57.32,57.36,57.25,57.27,104900.0,43.4513,43.4816,43.3982,43.4134,104900.0
2007-08-29 13:25:00,57.26,57.43,57.26,57.42,65700.0,43.4058,43.5347,43.4058,43.5271,65700.0
2007-08-29 13:30:00,57.42,57.53,57.4,57.42,59800.0,43.5271,43.6105,43.5119,43.5271,59800.0
2007-08-29 13:35:00,57.42,57.46,57.38,57.43,86900.0,43.5271,43.5574,43.4968,43.5347,86900.0
2007-08-29 13:40:00,57.42,57.43,57.37,57.39,69000.0,43.5271,43.5347,43.4892,43.5044,69000.0
2007-08-29 13:45:00,57.4,57.4,57.26,57.36,76300.0,43.5119,43.5119,43.4058,43.4816,76300.0
2007-08-29 13:50:00,57.35,57.39,57.34,57.35,45600.0,43.474,43.5044,43.4665,43.474,45600.0
2007-08-29 13:55:00,57.35,57.44,57.3,57.4,115300.0,43.474,43.5423,43.4361,43.5119,115300.0
2007-08-29 14:00:00,57.42,57.58,57.4,57.57,72300.0,43.5271,43.6484,43.5119,43.6408,72300.0
2007-08-29 14:05:00,57.56,57.62,57.45,57.52,114500.0,43.6332,43.6787,43.5498,43.6029,114500.0
2007-08-29 14:10:00,57.52,57.54,57.44,57.45,57000.0,43.6029,43.6181,43.5423,43.5498,57000.0
2007-08-29 14:15:00,57.45,57.53,57.4,57.41,53500.0,43.5498,43.6105,43.5119,43.5195,53500.0
2007-08-29 14:20:00,57.41,57.47,57.41,57.46,44300.0,43.5195,43.565,43.5195,43.5574,44300.0
2007-08-29 14:25:00,57.47,57.47,57.41,57.42,34400.0,43.565,43.565,43.5195,43.5271,34400.0
2007-08-29 14:30:00,57.42,57.67,57.4,57.57,70000.0,43.5271,43.7166,43.5119,43.6408,70000.0
2007-08-29 14:35:00,57.58,57.76,57.58,57.76,91300.0,43.6484,43.7848,43.6484,43.7848,91300.0
2007-08-29 14:40:00,57.75,57.76,57.63,57.66,75400.0,43.7773,43.7848,43.6863,43.709,75400.0
2007-08-29 14:45:00,57.65,57.66,57.55,57.64,51300.0,43.7015,43.709,43.6256,43.6939,51300.0
2007-08-29 14:50:00,57.63,57.64,57.51,57.52,63300.0,43.6863,43.6939,43.5953,43.6029,63300.0
2007-08-29 14:55:00,57.52,57.55,57.49,57.5,64600.0,43.6029,43.6256,43.5802,43.5877,64600.0
2007-08-29 15:00:00,57.5,57.64,57.5,57.52,49700.0,43.5877,43.6939,43.5877,43.6029,49700.0
2007-08-29 15:05:00,57.52,57.7,57.47,57.66,97100.0,43.6029,43.7394,43.565,43.709,97100.0
2007-08-29 15:10:00,57.66,57.9,57.64,57.82,78200.0,43.709,43.891,43.6939,43.8303,78200.0
2007-08-29 15:15:00,57.81,57.9,57.78,57.89,82100.0,43.8227,43.891,43.8,43.8834,82100.0
2007-08-29 15:20:00,57.89,57.98,57.86,57.97,84700.0,43.8834,43.9516,43.8606,43.944,84700.0
2007-08-29 15:25:00,57.96,58.13,57.93,58.11,127600.0,43.9364,44.0653,43.9137,44.0502,127600.0
2007-08-29 15:30:00,58.12,58.17,58.06,58.09,120500.0,44.0577,44.0956,44.0122,44.035,120500.0
2007-08-29 15:35:00,58.09,58.1,58.0,58.02,124700.0,44.035,44.0426,43.9668,43.9819,124700.0
2007-08-29 15:40:00,58.01,58.19,58.01,58.03,191400.0,43.9743,44.1108,43.9743,43.9895,191400.0
2007-08-29 15:45:00,58.02,58.13,58.0,58.12,164600.0,43.9819,44.0653,43.9668,44.0577,164600.0
2007-08-29 15:50:00,58.12,58.15,58.0,58.13,231900.0,44.0577,44.0805,43.9668,44.0653,231900.0
2007-08-29 15:55:00,58.14,58.18,58.08,58.17,256000.0,44.0729,44.1032,44.0274,44.0956,256000.0
2007-08-30 09:30:00,57.79,57.79,57.33,57.47,87200.0,43.8076,43.8076,43.4589,43.565,87200.0
2007-08-30 09:35:00,57.41,57.49,57.18,57.43,94500.0,43.5195,43.5802,43.3452,43.5347,94500.0
2007-08-30 09:40:00,57.43,57.54,57.38,57.43,132000.0,43.5347,43.6181,43.4968,43.5347,132000.0
2007-08-30 09:45:00,57.43,57.48,57.35,57.46,102000.0,43.5347,43.5726,43.474,43.5574,102000.0
2007-08-30 09:50:00,57.46,57.6,57.41,57.59,157400.0,43.5574,43.6635,43.5195,43.656,157400.0
2007-08-30 09:55:00,57.6,57.64,57.43,57.48,144800.0,43.6635,43.6939,43.5347,43.5726,144800.0
2007-08-30 10:00:00,57.48,57.6,57.48,57.52,115400.0,43.5726,43.6635,43.5726,43.6029,115400.0
2007-08-30 10:05:00,57.52,57.76,57.52,57.7,109100.0,43.6029,43.7848,43.6029,43.7394,109100.0
2007-08-30 10:10:00,57.7,57.75,57.62,57.68,96500.0,43.7394,43.7773,43.6787,43.7242,96500.0
2007-08-30 10:15:00,57.68,57.72,57.59,57.68,120000.0,43.7242,43.7545,43.656,43.7242,120000.0
2007-08-30 10:20:00,57.69,57.72,57.55,57.62,199600.0,43.7318,43.7545,43.6256,43.6787,199600.0
2007-08-30 10:25:00,57.63,57.77,57.56,57.72,160900.0,43.6863,43.7924,43.6332,43.7545,160900.0
2007-08-30 10:30:00,57.72,57.79,57.57,57.63,83400.0,43.7545,43.8076,43.6408,43.6863,83400.0
2007-08-30 10:35:00,57.63,57.68,57.47,57.48,182500.0,43.6863,43.7242,43.565,43.5726,182500.0
2007-08-30 10:40:00,57.47,57.59,57.47,57.52,82100.0,43.565,43.656,43.565,43.6029,82100.0
2007-08-30 10:45:00,57.52,57.57,57.39,57.55,114800.0,43.6029,43.6408,43.5044,43.6256,114800.0
2007-08-30 10:50:00,57.55,57.72,57.53,57.6,121800.0,43.6256,43.7545,43.6105,43.6635,121800.0
2007-08-30 10:55:00,57.6,57.62,57.52,57.57,60800.0,43.6635,43.6787,43.6029,43.6408,60800.0
2007-08-30 11:00:00,57.57,57.73,57.53,57.71,113200.0,43.6408,43.7621,43.6105,43.7469,113200.0
2007-08-30 11:05:00,57.72,57.73,57.57,57.6,93200.0,43.7545,43.7621,43.6408,43.6635,93200.0
2007-08-30 11:10:00,57.61,57.79,57.6,57.75,118200.0,43.6711,43.8076,43.6635,43.7773,118200.0
2007-08-30 11:15:00,57.75,57.94,57.69,57.93,94700.0,43.7773,43.9213,43.7318,43.9137,94700.0
2007-08-30 11:20:00,57.94,58.06,57.91,57.91,126900.0,43.9213,44.0122,43.8985,43.8985,126900.0
2007-08-30 11:25:00,57.91,57.92,57.72,57.91,107300.0,43.8985,43.9061,43.7545,43.8985,107300.0
2007-08-30 11:30:00,57.92,57.95,57.82,57.88,51900.0,43.9061,43.9289,43.8303,43.8758,51900.0
2007-08-30 11:35:00,57.88,57.96,57.83,57.92,71200.0,43.8758,43.9364,43.8379,43.9061,71200.0
2007-08-30 11:40:00,57.93,58.01,57.91,57.95,63800.0,43.9137,43.9743,43.8985,43.9289,63800.0
2007-08-30 11:45:00,57.94,57.99,57.88,57.98,51100.0,43.9213,43.9592,43.8758,43.9516,51100.0
2007-08-30 11:50:00,57.98,57.99,57.9,57.94,44400.0,43.9516,43.9592,43.891,43.9213,44400.0
2007-08-30 11:55:00,57.94,58.03,57.93,58.03,65900.0,43.9213,43.9895,43.9137,43.9895,65900.0
2007-08-30 12:00:00,58.02,58.03,57.93,57.94,73400.0,43.9819,43.9895,43.9137,43.9213,73400.0
2007-08-30 12:05:00,57.94,57.94,57.88,57.91,59500.0,43.9213,43.9213,43.8758,43.8985,59500.0
2007-08-30 12:10:00,57.91,58.04,57.9,58.01,62600.0,43.8985,43.9971,43.891,43.9743,62600.0
2007-08-30 12:15:00,58.0,58.04,57.81,57.9,67400.0,43.9668,43.9971,43.8227,43.891,67400.0
2007-08-30 12:20:00,57.9,58.0,57.69,57.86,128400.0,43.891,43.9668,43.7318,43.8606,128400.0
2007-08-30 12:25:00,57.86,57.9,57.8,57.82,86600.0,43.8606,43.891,43.8152,43.8303,86600.0
2007-08-30 12:30:00,57.82,58.07,57.8,58.04,68000.0,43.8303,44.0198,43.8152,43.9971,68000.0
2007-08-30 12:35:00,58.04,58.08,57.91,58.01,49300.0,43.9971,44.0274,43.8985,43.9743,49300.0
2007-08-30 12:40:00,58.03,58.1,58.0,58.06,54800.0,43.9895,44.0426,43.9668,44.0122,54800.0
2007-08-30 12:45:00,58.06,58.08,58.02,58.05,21600.0,44.0122,44.0274,43.9819,44.0047,21600.0
2007-08-30 12:50:00,58.05,58.14,58.0,58.13,32100.0,44.0047,44.0729,43.9668,44.0653,32100.0
2007-08-30 12:55:00,58.14,58.3,58.13,58.27,37000.0,44.0729,44.1942,44.0653,44.1714,37000.0
2007-08-30 13:00:00,58.28,58.29,58.22,58.23,42700.0,44.179,44.1866,44.1335,44.1411,42700.0
2007-08-30 13:05:00,58.23,58.3,58.21,58.24,28200.0,44.1411,44.1942,44.126,44.1487,28200.0
2007-08-30 13:10:00,58.26,58.26,58.15,58.18,31700.0,44.1639,44.1639,44.0805,44.1032,31700.0
2007-08-30 13:15:00,58.18,58.25,58.12,58.12,42000.0,44.1032,44.1563,44.0577,44.0577,42000.0
2007-08-30 13:20:00,58.13,58.13,57.99,58.0,33300.0,44.0653,44.0653,43.9592,43.9668,33300.0
2007-08-30 13:25:00,57.99,57.99,57.9,57.99,52000.0,43.9592,43.9592,43.891,43.9592,52000.0
2007-08-30 13:30:00,57.99,57.99,57.86,57.88,69100.0,43.9592,43.9592,43.8606,43.8758,69100.0
2007-08-30 13:35:00,57.87,57.94,57.84,57.88,41000.0,43.8682,43.9213,43.8455,43.8758,41000.0
2007-08-30 13:40:00,57.89,57.92,57.74,57.92,35900.0,43.8834,43.9061,43.7697,43.9061,35900.0
2007-08-30 13:45:00,57.93,57.93,57.78,57.86,37400.0,43.9137,43.9137,43.8,43.8606,37400.0
2007-08-30 13:50:00,57.87,57.98,57.76,57.89,47700.0,43.8682,43.9516,43.7848,43.8834,47700.0
2007-08-30 13:55:00,57.89,58.0,57.85,57.93,34900.0,43.8834,43.9668,43.8531,43.9137,34900.0
2007-08-30 14:00:00,57.96,58.06,57.95,58.0,54400.0,43.9364,44.0122,43.9289,43.9668,54400.0
2007-08-30 14:05:00,58.01,58.05,57.87,57.93,50100.0,43.9743,44.0047,43.8682,43.9137,50100.0
2007-08-30 14:10:00,57.93,58.0,57.88,57.89,27800.0,43.9137,43.9668,43.8758,43.8834,27800.0
2007-08-30 14:15:00,57.88,57.99,57.87,57.91,19300.0,43.8758,43.9592,43.8682,43.8985,19300.0
2007-08-30 14:20:00,57.91,57.92,57.85,57.86,38700.0,43.8985,43.9061,43.8531,43.8606,38700.0
2007-08-30 14:25:00,57.87,57.91,57.69,57.7,49200.0,43.8682,43.8985,43.7318,43.7394,49200.0
2007-08-30 14:30:00,57.7,57.76,57.61,57.7,89900.0,43.7394,43.7848,43.6711,43.7394,89900.0
2007-08-30 14:35:00,57.7,57.82,57.67,57.72,50500.0,43.7394,43.8303,43.7166,43.7545,50500.0
2007-08-30 14:40:00,57.72,57.79,57.64,57.68,52800.0,43.7545,43.8076,43.6939,43.7242,52800.0
2007-08-30 14:45:00,57.69,57.71,57.6,57.67,106800.0,43.7318,43.7469,43.6635,43.7166,106800.0
2007-08-30 14:50:00,57.67,57.68,57.58,57.64,78800.0,43.7166,43.7242,43.6484,43.6939,78800.0
2007-08-30 14:55:00,57.65,57.73,57.57,57.64,46700.0,43.7015,43.7621,43.6408,43.6939,46700.0
2007-08-30 15:00:00,57.63,57.8,57.63,57.76,46000.0,43.6863,43.8152,43.6863,43.7848,46000.0
2007-08-30 15:05:00,57.75,57.91,57.67,57.84,45200.0,43.7773,43.8985,43.7166,43.8455,45200.0
2007-08-30 15:10:00,57.84,57.93,57.76,57.82,58100.0,43.8455,43.9137,43.7848,43.8303,58100.0
2007-08-30 15:15:00,57.83,57.89,57.8,57.83,24400.0,43.8379,43.8834,43.8152,43.8379,24400.0
2007-08-30 15:20:00,57.83,58.01,57.78,57.93,44200.0,43.8379,43.9743,43.8,43.9137,44200.0
2007-08-30 15:25:00,57.92,57.99,57.78,57.83,51500.0,43.9061,43.9592,43.8,43.8379,51500.0
2007-08-30 15:30:00,57.81,57.92,57.77,57.89,45600.0,43.8227,43.9061,43.7924,43.8834,45600.0
2007-08-30 15:35:00,57.9,57.9,57.69,57.69,135700.0,43.891,43.891,43.7318,43.7318,135700.0
2007-08-30 15:40:00,57.7,57.76,57.57,57.6,119300.0,43.7394,43.7848,43.6408,43.6635,119300.0
2007-08-30 15:45:00,57.59,57.75,57.59,57.69,82900.0,43.656,43.7773,43.656,43.7318,82900.0
2007-08-30 15:50:00,57.69,57.79,57.65,57.76,75700.0,43.7318,43.8076,43.7015,43.7848,75700.0
2007-08-30 15:55:00,57.76,57.81,57.7,57.72,129800.0,43.7848,43.8227,43.7394,43.7545,129800.0
2007-08-31 09:30:00,58.7,58.77,58.25,58.73,161500.0,44.4974,44.5505,44.1563,44.5201,161500.0
2007-08-31 09:35:00,58.73,58.74,58.27,58.39,150100.0,44.5201,44.5277,44.1714,44.2624,150100.0
2007-08-31 09:40:00,58.36,58.4,58.28,58.36,46300.0,44.2397,44.27,44.179,44.2397,46300.0
2007-08-31 09:45:00,58.35,58.36,58.25,58.25,56000.0,44.2321,44.2397,44.1563,44.1563,56000.0
2007-08-31 09:50:00,58.24,58.48,58.14,58.32,118400.0,44.1487,44.3306,44.0729,44.2093,118400.0
2007-08-31 09:55:00,58.28,58.39,58.24,58.39,31100.0,44.179,44.2624,44.1487,44.2624,31100.0
2007-08-31 10:00:00,58.4,58.6,57.94,58.01,141400.0,44.27,44.4216,43.9213,43.9743,141400.0
2007-08-31 10:05:00,58.03,58.3,58.03,58.03,96300.0,43.9895,44.1942,43.9895,43.9895,96300.0
2007-08-31 10:10:00,58.03,58.16,57.85,57.87,67700.0,43.9895,44.0881,43.8531,43.8682,67700.0
2007-08-31 10:15:00,57.87,57.93,57.79,57.87,119000.0,43.8682,43.9137,43.8076,43.8682,119000.0
2007-08-31 10:20:00,57.87,57.91,57.77,57.82,105200.0,43.8682,43.8985,43.7924,43.8303,105200.0
2007-08-31 10:25:00,57.85,57.96,57.73,57.9,53400.0,43.8531,43.9364,43.7621,43.891,53400.0
2007-08-31 10:30:00,57.9,58.16,57.8,58.08,55200.0,43.891,44.0881,43.8152,44.0274,55200.0
2007-08-31 10:35:00,58.07,58.14,57.99,58.0,52500.0,44.0198,44.0729,43.9592,43.9668,52500.0
2007-08-31 10:40:00,57.97,58.04,57.88,57.88,47400.0,43.944,43.9971,43.8758,43.8758,47400.0
2007-08-31 10:45:00,57.89,57.97,57.84,57.9,29800.0,43.8834,43.944,43.8455,43.891,29800.0
2007-08-31 10:50:00,57.87,57.97,57.8,57.94,38000.0,43.8682,43.944,43.8152,43.9213,38000.0
2007-08-31 10:55:00,57.95,57.95,57.83,57.83,64200.0,43.9289,43.9289,43.8379,43.8379,64200.0
2007-08-31 11:00:00,57.83,57.98,57.82,57.94,31400.0,43.8379,43.9516,43.8303,43.9213,31400.0
2007-08-31 11:05:00,57.93,58.07,57.89,58.01,100900.0,43.9137,44.0198,43.8834,43.9743,100900.0
2007-08-31 11:10:00,58.01,58.18,57.98,58.15,140400.0,43.9743,44.1032,43.9516,44.0805,140400.0
2007-08-31 11:15:00,58.16,58.19,57.92,58.01,55000.0,44.0881,44.1108,43.9061,43.9743,55000.0
2007-08-31 11:20:00,58.0,58.01,57.85,57.89,37500.0,43.9668,43.9743,43.8531,43.8834,37500.0
2007-08-31 11:25:00,57.89,57.94,57.86,57.89,36300.0,43.8834,43.9213,43.8606,43.8834,36300.0
2007-08-31 11:30:00,57.9,58.1,57.89,58.07,28000.0,43.891,44.0426,43.8834,44.0198,28000.0
2007-08-31 11:35:00,58.07,58.14,58.01,58.12,26700.0,44.0198,44.0729,43.9743,44.0577,26700.0
2007-08-31 11:40:00,58.14,58.19,58.01,58.02,47500.0,44.0729,44.1108,43.9743,43.9819,47500.0
2007-08-31 11:45:00,58.05,58.18,57.98,58.17,27300.0,44.0047,44.1032,43.9516,44.0956,27300.0
2007-08-31 11:50:00,58.18,58.25,58.09,58.09,34900.0,44.1032,44.1563,44.035,44.035,34900.0
2007-08-31 11:55:00,58.08,58.26,58.07,58.21,43900.0,44.0274,44.1639,44.0198,44.126,43900.0
2007-08-31 12:00:00,58.21,58.24,58.17,58.23,23200.0,44.126,44.1487,44.0956,44.1411,23200.0
2007-08-31 12:05:00,58.24,58.32,58.2,58.29,76800.0,44.1487,44.2093,44.1184,44.1866,76800.0
2007-08-31 12:10:00,58.3,58.34,58.3,58.31,15000.0,44.1942,44.2245,44.1942,44.2018,15000.0
2007-08-31 12:15:00,58.31,58.39,58.27,58.38,31600.0,44.2018,44.2624,44.1714,44.2548,31600.0
2007-08-31 12:20:00,58.38,58.55,58.38,58.51,58700.0,44.2548,44.3837,44.2548,44.3534,58700.0
2007-08-31 12:25:00,58.5,58.62,58.5,58.6,70100.0,44.3458,44.4368,44.3458,44.4216,70100.0
2007-08-31 12:30:00,58.6,58.85,58.6,58.84,118100.0,44.4216,44.6111,44.4216,44.6035,118100.0
2007-08-31 12:35:00,58.84,58.95,58.84,58.91,70200.0,44.6035,44.6869,44.6035,44.6566,70200.0
2007-08-31 12:40:00,58.92,58.97,58.89,58.96,63600.0,44.6642,44.7021,44.6414,44.6945,63600.0
2007-08-31 12:45:00,58.95,58.96,58.92,58.95,32900.0,44.6869,44.6945,44.6642,44.6869,32900.0
2007-08-31 12:50:00,58.96,58.96,58.82,58.86,41700.0,44.6945,44.6945,44.5884,44.6187,41700.0
2007-08-31 12:55:00,58.87,58.91,58.76,58.85,58000.0,44.6263,44.6566,44.5429,44.6111,58000.0
2007-08-31 13:00:00,58.85,58.92,58.77,58.82,48200.0,44.6111,44.6642,44.5505,44.5884,48200.0
2007-08-31 13:05:00,58.8,58.83,58.72,58.82,36400.0,44.5732,44.5959,44.5126,44.5884,36400.0
2007-08-31 13:10:00,58.8,58.85,58.76,58.84,20800.0,44.5732,44.6111,44.5429,44.6035,20800.0
2007-08-31 13:15:00,58.84,58.87,58.75,58.83,115700.0,44.6035,44.6263,44.5353,44.5959,115700.0
2007-08-31 13:20:00,58.83,58.86,58.8,58.82,54700.0,44.5959,44.6187,44.5732,44.5884,54700.0
2007-08-31 13:25:00,58.82,58.91,58.81,58.9,40300.0,44.5884,44.6566,44.5808,44.649,40300.0
2007-08-31 13:30:00,58.9,58.9,58.78,58.79,58500.0,44.649,44.649,44.558,44.5656,58500.0
2007-08-31 13:35:00,58.8,58.9,58.79,58.84,24300.0,44.5732,44.649,44.5656,44.6035,24300.0
2007-08-31 13:40:00,58.83,58.83,58.68,58.7,48200.0,44.5959,44.5959,44.4822,44.4974,48200.0
2007-08-31 13:45:00,58.69,58.7,58.58,58.6,24800.0,44.4898,44.4974,44.4064,44.4216,24800.0
2007-08-31 13:50:00,58.58,58.69,58.57,58.68,29900.0,44.4064,44.4898,44.3989,44.4822,29900.0
2007-08-31 13:55:00,58.69,58.72,58.68,58.71,24300.0,44.4898,44.5126,44.4822,44.505,24300.0
2007-08-31 14:00:00,58.71,58.75,58.69,58.71,18200.0,44.505,44.5353,44.4898,44.505,18200.0
2007-08-31 14:05:00,58.71,58.79,58.67,58.79,26800.0,44.505,44.5656,44.4747,44.5656,26800.0
2007-08-31 14:10:00,58.8,58.8,58.7,58.71,33200.0,44.5732,44.5732,44.4974,44.505,33200.0
2007-08-31 14:15:00,58.71,58.77,58.69,58.69,31800.0,44.505,44.5505,44.4898,44.4898,31800.0
2007-08-31 14:20:00,58.7,58.74,58.61,58.66,83400.0,44.4974,44.5277,44.4292,44.4671,83400.0
2007-08-31 14:25:00,58.67,58.74,58.65,58.73,36300.0,44.4747,44.5277,44.4595,44.5201,36300.0
2007-08-31 14:30:00,58.72,58.73,58.68,58.69,36200.0,44.5126,44.5201,44.4822,44.4898,36200.0
2007-08-31 14:35:00,58.68,58.7,58.56,58.68,39500.0,44.4822,44.4974,44.3913,44.4822,39500.0
2007-08-31 14:40:00,58.67,58.69,58.61,58.65,13100.0,44.4747,44.4898,44.4292,44.4595,13100.0
2007-08-31 14:45:00,58.65,58.68,58.61,58.62,26700.0,44.4595,44.4822,44.4292,44.4368,26700.0
2007-08-31 14:50:00,58.61,58.61,58.53,58.54,35600.0,44.4292,44.4292,44.3685,44.3761,35600.0
2007-08-31 14:55:00,58.53,58.53,58.44,58.44,32500.0,44.3685,44.3685,44.3003,44.3003,32500.0
2007-08-31 15:00:00,58.45,58.56,58.43,58.54,38700.0,44.3079,44.3913,44.2927,44.3761,38700.0
2007-08-31 15:05:00,58.54,58.64,58.53,58.59,24800.0,44.3761,44.4519,44.3685,44.414,24800.0
2007-08-31 15:10:00,58.58,58.75,58.58,58.72,44600.0,44.4064,44.5353,44.4064,44.5126,44600.0
2007-08-31 15:15:00,58.72,58.81,58.71,58.79,50600.0,44.5126,44.5808,44.505,44.5656,50600.0
2007-08-31 15:20:00,58.79,58.8,58.72,58.76,107100.0,44.5656,44.5732,44.5126,44.5429,107100.0
2007-08-31 15:25:00,58.76,58.86,58.75,58.83,71000.0,44.5429,44.6187,44.5353,44.5959,71000.0
2007-08-31 15:30:00,58.82,58.97,58.82,58.97,105700.0,44.5884,44.7021,44.5884,44.7021,105700.0
2007-08-31 15:35:00,58.97,59.05,58.93,59.02,133100.0,44.7021,44.7627,44.6718,44.74,133100.0
2007-08-31 15:40:00,59.03,59.15,59.03,59.13,175200.0,44.7476,44.8385,44.7476,44.8234,175200.0
2007-08-31 15:45:00,59.13,59.17,58.97,58.97,190500.0,44.8234,44.8537,44.7021,44.7021,190500.0
2007-08-31 15:50:00,58.97,58.99,58.79,58.83,217800.0,44.7021,44.7172,44.5656,44.5959,217800.0
2007-08-31 15:55:00,58.84,58.84,58.5,58.53,346200.0,44.6035,44.6035,44.3458,44.3685,346200.0
2007-09-04 09:30:00,58.73,58.83,58.18,58.43,110600.0,44.5201,44.5959,44.1032,44.2927,110600.0
2007-09-04 09:35:00,58.38,58.66,58.29,58.55,31900.0,44.2548,44.4671,44.1866,44.3837,31900.0
2007-09-04 09:40:00,58.58,58.7,58.48,58.62,26400.0,44.4064,44.4974,44.3306,44.4368,26400.0
2007-09-04 09:45:00,58.62,58.83,58.56,58.74,85500.0,44.4368,44.5959,44.3913,44.5277,85500.0
2007-09-04 09:50:00,58.74,58.74,58.5,58.51,41700.0,44.5277,44.5277,44.3458,44.3534,41700.0
2007-09-04 09:55:00,58.52,58.73,58.49,58.7,46300.0,44.361,44.5201,44.3382,44.4974,46300.0
2007-09-04 10:00:00,58.68,59.02,58.61,58.89,105600.0,44.4822,44.74,44.4292,44.6414,105600.0
2007-09-04 10:05:00,58.88,59.04,58.88,58.95,132800.0,44.6338,44.7551,44.6338,44.6869,132800.0
2007-09-04 10:10:00,58.93,59.15,58.9,59.14,135300.0,44.6718,44.8385,44.649,44.8309,135300.0
2007-09-04 10:15:00,59.12,59.14,58.97,59.06,69000.0,44.8158,44.8309,44.7021,44.7703,69000.0
2007-09-04 10:20:00,59.05,59.16,59.0,59.05,119300.0,44.7627,44.8461,44.7248,44.7627,119300.0
2007-09-04 10:25:00,59.05,59.09,58.94,59.05,64000.0,44.7627,44.793,44.6793,44.7627,64000.0
2007-09-04 10:30:00,59.06,59.19,59.05,59.19,44800.0,44.7703,44.8688,44.7627,44.8688,44800.0
2007-09-04 10:35:00,59.2,59.39,59.19,59.33,73000.0,44.8764,45.0205,44.8688,44.975,73000.0
2007-09-04 10:40:00,59.33,59.34,59.18,59.24,47000.0,44.975,44.9826,44.8613,44.9067,47000.0
2007-09-04 10:45:00,59.24,59.32,59.24,59.28,47200.0,44.9067,44.9674,44.9067,44.9371,47200.0
2007-09-04 10:50:00,59.28,59.33,59.23,59.25,34100.0,44.9371,44.975,44.8992,44.9143,34100.0
2007-09-04 10:55:00,59.25,59.27,59.15,59.23,64600.0,44.9143,44.9295,44.8385,44.8992,64600.0
2007-09-04 11:00:00,59.23,59.24,59.18,59.22,34300.0,44.8992,44.9067,44.8613,44.8916,34300.0
2007-09-04 11:05:00,59.22,59.29,59.21,59.21,23800.0,44.8916,44.9446,44.884,44.884,23800.0
2007-09-04 11:10:00,59.2,59.28,59.19,59.24,28700.0,44.8764,44.9371,44.8688,44.9067,28700.0
2007-09-04 11:15:00,59.24,59.3,59.23,59.25,39900.0,44.9067,44.9522,44.8992,44.9143,39900.0
2007-09-04 11:20:00,59.26,59.3,59.2,59.27,60300.0,44.9219,44.9522,44.8764,44.9295,60300.0
2007-09-04 11:25:00,59.26,59.26,59.05,59.07,39700.0,44.9219,44.9219,44.7627,44.7779,39700.0
2007-09-04 11:30:00,59.07,59.21,59.05,59.18,47600.0,44.7779,44.884,44.7627,44.8613,47600.0
2007-09-04 11:35:00,59.19,59.25,59.19,59.24,30300.0,44.8688,44.9143,44.8688,44.9067,30300.0
2007-09-04 11:40:00,59.26,59.27,59.18,59.23,40600.0,44.9219,44.9295,44.8613,44.8992,40600.0
2007-09-04 11:45:00,59.22,59.26,59.17,59.22,32700.0,44.8916,44.9219,44.8537,44.8916,32700.0
2007-09-04 11:50:00,59.22,59.3,59.21,59.29,37700.0,44.8916,44.9522,44.884,44.9446,37700.0
2007-09-04 11:55:00,59.26,59.28,59.2,59.25,15500.0,44.9219,44.9371,44.8764,44.9143,15500.0
2007-09-04 12:00:00,59.24,59.28,59.14,59.2,54600.0,44.9067,44.9371,44.8309,44.8764,54600.0
2007-09-04 12:05:00,59.2,59.22,59.18,59.22,29300.0,44.8764,44.8916,44.8613,44.8916,29300.0
2007-09-04 12:10:00,59.22,59.23,59.12,59.13,16600.0,44.8916,44.8992,44.8158,44.8234,16600.0
2007-09-04 12:15:00,59.12,59.12,59.0,59.03,31100.0,44.8158,44.8158,44.7248,44.7476,31100.0
2007-09-04 12:20:00,59.04,59.1,59.02,59.05,25500.0,44.7551,44.8006,44.74,44.7627,25500.0
2007-09-04 12:25:00,59.05,59.13,59.05,59.1,13000.0,44.7627,44.8234,44.7627,44.8006,13000.0
2007-09-04 12:30:00,59.1,59.13,59.08,59.1,37400.0,44.8006,44.8234,44.7855,44.8006,37400.0
2007-09-04 12:35:00,59.1,59.17,59.1,59.14,42100.0,44.8006,44.8537,44.8006,44.8309,42100.0
2007-09-04 12:40:00,59.14,59.17,59.1,59.17,14000.0,44.8309,44.8537,44.8006,44.8537,14000.0
2007-09-04 12:45:00,59.18,59.24,59.15,59.19,41100.0,44.8613,44.9067,44.8385,44.8688,41100.0
2007-09-04 12:50:00,59.19,59.19,59.14,59.16,11700.0,44.8688,44.8688,44.8309,44.8461,11700.0
2007-09-04 12:55:00,59.16,59.21,59.13,59.17,29300.0,44.8461,44.884,44.8234,44.8537,29300.0
2007-09-04 13:00:00,59.17,59.27,59.17,59.26,38500.0,44.8537,44.9295,44.8537,44.9219,38500.0
2007-09-04 13:05:00,59.26,59.28,59.18,59.21,19800.0,44.9219,44.9371,44.8613,44.884,19800.0
2007-09-04 13:10:00,59.22,59.48,59.22,59.48,64800.0,44.8916,45.0887,44.8916,45.0887,64800.0
2007-09-04 13:15:00,59.47,59.5,59.42,59.47,38000.0,45.0811,45.1038,45.0432,45.0811,38000.0
2007-09-04 13:20:00,59.48,59.51,59.46,59.47,24500.0,45.0887,45.1114,45.0735,45.0811,24500.0
2007-09-04 13:25:00,59.48,59.54,59.46,59.53,73400.0,45.0887,45.1342,45.0735,45.1266,73400.0
2007-09-04 13:30:00,59.54,59.74,59.53,59.67,124000.0,45.1342,45.2858,45.1266,45.2327,124000.0
2007-09-04 13:35:00,59.67,59.8,59.64,59.76,75300.0,45.2327,45.3313,45.21,45.3009,75300.0
2007-09-04 13:40:00,59.77,59.79,59.7,59.73,35200.0,45.3085,45.3237,45.2554,45.2782,35200.0
2007-09-04 13:45:00,59.73,59.85,59.71,59.8,70500.0,45.2782,45.3692,45.263,45.3313,70500.0
2007-09-04 13:50:00,59.8,59.83,59.72,59.74,54300.0,45.3313,45.354,45.2706,45.2858,54300.0
2007-09-04 13:55:00,59.73,59.9,59.73,59.87,77400.0,45.2782,45.4071,45.2782,45.3843,77400.0
2007-09-04 14:00:00,59.88,60.0,59.86,59.97,136300.0,45.3919,45.4829,45.3767,45.4601,136300.0
2007-09-04 14:05:00,59.98,60.1,59.88,59.89,196100.0,45.4677,45.5587,45.3919,45.3995,196100.0
2007-09-04 14:10:00,59.88,59.97,59.87,59.97,63900.0,45.3919,45.4601,45.3843,45.4601,63900.0
2007-09-04 14:15:00,59.98,60.03,59.96,59.98,80800.0,45.4677,45.5056,45.4525,45.4677,80800.0
2007-09-04 14:20:00,60.0,60.13,59.97,60.11,104100.0,45.4829,45.5814,45.4601,45.5662,104100.0
2007-09-04 14:25:00,60.11,60.29,60.09,60.16,147200.0,45.5662,45.7027,45.5511,45.6042,147200.0
2007-09-04 14:30:00,60.15,60.22,60.13,60.19,81700.0,45.5966,45.6496,45.5814,45.6269,81700.0
2007-09-04 14:35:00,60.19,60.29,60.18,60.27,136500.0,45.6269,45.7027,45.6193,45.6875,136500.0
2007-09-04 14:40:00,60.27,60.54,60.27,60.54,206800.0,45.6875,45.8922,45.6875,45.8922,206800.0
2007-09-04 14:45:00,60.54,60.63,60.48,60.62,150000.0,45.8922,45.9604,45.8467,45.9529,150000.0
2007-09-04 14:50:00,60.62,60.64,60.56,60.62,79000.0,45.9529,45.968,45.9074,45.9529,79000.0
2007-09-04 14:55:00,60.63,60.64,60.53,60.63,80900.0,45.9604,45.968,45.8846,45.9604,80900.0
2007-09-04 15:00:00,60.63,60.67,60.55,60.66,185300.0,45.9604,45.9908,45.8998,45.9832,185300.0
2007-09-04 15:05:00,60.64,60.78,60.62,60.77,160000.0,45.968,46.0741,45.9529,46.0666,160000.0
2007-09-04 15:10:00,60.78,60.92,60.75,60.89,126500.0,46.0741,46.1803,46.0514,46.1575,126500.0
2007-09-04 15:15:00,60.9,61.0,60.89,60.98,128500.0,46.1651,46.2409,46.1575,46.2257,128500.0
2007-09-04 15:20:00,60.97,61.07,60.93,61.0,147400.0,46.2182,46.294,46.1878,46.2409,147400.0
2007-09-04 15:25:00,61.0,61.27,60.95,61.27,158300.0,46.2409,46.4456,46.203,46.4456,158300.0
2007-09-04 15:30:00,61.27,61.43,61.19,61.3,238900.0,46.4456,46.5669,46.3849,46.4683,238900.0
2007-09-04 15:35:00,61.29,61.43,61.02,61.08,282800.0,46.4607,46.5669,46.2561,46.3016,282800.0
2007-09-04 15:40:00,61.09,61.22,60.77,60.77,285700.0,46.3091,46.4077,46.0666,46.0666,285700.0
2007-09-04 15:45:00,60.77,60.86,60.71,60.74,281000.0,46.0666,46.1348,46.0211,46.0438,281000.0
2007-09-04 15:50:00,60.74,60.85,60.72,60.79,287300.0,46.0438,46.1272,46.0287,46.0817,287300.0
2007-09-04 15:55:00,60.78,60.91,60.69,60.8,425000.0,46.0741,46.1727,46.0059,46.0893,425000.0
2007-09-05 09:30:00,60.0,60.17,59.04,59.98,119400.0,45.4829,45.6117,44.7551,45.4677,119400.0
2007-09-05 09:35:00,60.0,60.09,59.92,59.98,83300.0,45.4829,45.5511,45.4222,45.4677,83300.0
2007-09-05 09:40:00,59.98,60.04,59.86,59.91,127800.0,45.4677,45.5132,45.3767,45.4146,127800.0
2007-09-05 09:45:00,59.9,60.17,59.85,60.0,59600.0,45.4071,45.6117,45.3692,45.4829,59600.0
2007-09-05 09:50:00,59.99,60.07,59.86,59.9,55100.0,45.4753,45.5359,45.3767,45.4071,55100.0
2007-09-05 09:55:00,59.89,60.0,59.67,59.7,85500.0,45.3995,45.4829,45.2327,45.2554,85500.0
2007-09-05 10:00:00,59.67,59.7,59.48,59.69,216600.0,45.2327,45.2554,45.0887,45.2479,216600.0
2007-09-05 10:05:00,59.69,59.93,59.65,59.83,148600.0,45.2479,45.4298,45.2175,45.354,148600.0
2007-09-05 10:10:00,59.83,59.92,59.52,59.55,166300.0,45.354,45.4222,45.119,45.1417,166300.0
2007-09-05 10:15:00,59.56,59.56,59.36,59.54,117900.0,45.1493,45.1493,44.9977,45.1342,117900.0
2007-09-05 10:20:00,59.54,59.64,59.37,59.45,145900.0,45.1342,45.21,45.0053,45.0659,145900.0
2007-09-05 10:25:00,59.46,59.46,59.23,59.27,191900.0,45.0735,45.0735,44.8992,44.9295,191900.0
2007-09-05 10:30:00,59.28,59.37,59.18,59.34,66300.0,44.9371,45.0053,44.8613,44.9826,66300.0
2007-09-05 10:35:00,59.35,59.55,59.3,59.5,57800.0,44.9901,45.1417,44.9522,45.1038,57800.0
2007-09-05 10:40:00,59.5,59.51,59.39,59.45,121400.0,45.1038,45.1114,45.0205,45.0659,121400.0
2007-09-05 10:45:00,59.45,59.54,59.36,59.36,48500.0,45.0659,45.1342,44.9977,44.9977,48500.0
2007-09-05 10:50:00,59.37,59.45,59.35,59.37,56500.0,45.0053,45.0659,44.9901,45.0053,56500.0
2007-09-05 10:55:00,59.39,59.39,59.28,59.29,72100.0,45.0205,45.0205,44.9371,44.9446,72100.0
2007-09-05 11:00:00,59.29,59.3,59.15,59.25,128800.0,44.9446,44.9522,44.8385,44.9143,128800.0
2007-09-05 11:05:00,59.24,59.3,59.14,59.25,64900.0,44.9067,44.9522,44.8309,44.9143,64900.0
2007-09-05 11:10:00,59.25,59.36,59.22,59.34,72400.0,44.9143,44.9977,44.8916,44.9826,72400.0
2007-09-05 11:15:00,59.35,59.39,59.29,59.38,43200.0,44.9901,45.0205,44.9446,45.0129,43200.0
2007-09-05 11:20:00,59.37,59.39,59.25,59.28,37000.0,45.0053,45.0205,44.9143,44.9371,37000.0
2007-09-05 11:25:00,59.26,59.27,59.14,59.19,141200.0,44.9219,44.9295,44.8309,44.8688,141200.0
2007-09-05 11:30:00,59.19,59.19,59.07,59.08,75100.0,44.8688,44.8688,44.7779,44.7855,75100.0
2007-09-05 11:35:00,59.08,59.19,59.02,59.06,59000.0,44.7855,44.8688,44.74,44.7703,59000.0
2007-09-05 11:40:00,59.06,59.19,59.03,59.14,37000.0,44.7703,44.8688,44.7476,44.8309,37000.0
2007-09-05 11:45:00,59.14,59.16,59.08,59.15,29700.0,44.8309,44.8461,44.7855,44.8385,29700.0
2007-09-05 11:50:00,59.16,59.3,59.15,59.3,25500.0,44.8461,44.9522,44.8385,44.9522,25500.0
2007-09-05 11:55:00,59.3,59.37,59.28,59.33,48300.0,44.9522,45.0053,44.9371,44.975,48300.0
2007-09-05 12:00:00,59.33,59.4,59.31,59.34,46600.0,44.975,45.028,44.9598,44.9826,46600.0
2007-09-05 12:05:00,59.35,59.36,59.23,59.29,52200.0,44.9901,44.9977,44.8992,44.9446,52200.0
2007-09-05 12:10:00,59.3,59.43,59.29,59.43,53100.0,44.9522,45.0508,44.9446,45.0508,53100.0
2007-09-05 12:15:00,59.44,59.48,59.31,59.35,60200.0,45.0584,45.0887,44.9598,44.9901,60200.0
2007-09-05 12:20:00,59.36,59.42,59.33,59.36,29800.0,44.9977,45.0432,44.975,44.9977,29800.0
2007-09-05 12:25:00,59.36,59.46,59.35,59.42,62400.0,44.9977,45.0735,44.9901,45.0432,62400.0
2007-09-05 12:30:00,59.43,59.46,59.41,59.41,32900.0,45.0508,45.0735,45.0356,45.0356,32900.0
2007-09-05 12:35:00,59.41,59.46,59.4,59.44,75300.0,45.0356,45.0735,45.028,45.0584,75300.0
2007-09-05 12:40:00,59.43,59.47,59.32,59.33,98500.0,45.0508,45.0811,44.9674,44.975,98500.0
2007-09-05 12:45:00,59.34,59.41,59.25,59.38,55600.0,44.9826,45.0356,44.9143,45.0129,55600.0
2007-09-05 12:50:00,59.38,59.38,59.25,59.3,29200.0,45.0129,45.0129,44.9143,44.9522,29200.0
2007-09-05 12:55:00,59.31,59.37,59.29,59.32,36200.0,44.9598,45.0053,44.9446,44.9674,36200.0
2007-09-05 13:00:00,59.32,59.4,59.3,59.35,58800.0,44.9674,45.028,44.9522,44.9901,58800.0
2007-09-05 13:05:00,59.36,59.37,59.31,59.34,29300.0,44.9977,45.0053,44.9598,44.9826,29300.0
2007-09-05 13:10:00,59.33,59.44,59.33,59.37,46200.0,44.975,45.0584,44.975,45.0053,46200.0
2007-09-05 13:15:00,59.36,59.43,59.36,59.36,84000.0,44.9977,45.0508,44.9977,44.9977,84000.0
2007-09-05 13:20:00,59.36,59.4,59.31,59.34,50700.0,44.9977,45.028,44.9598,44.9826,50700.0
2007-09-05 13:25:00,59.32,59.37,59.28,59.28,30400.0,44.9674,45.0053,44.9371,44.9371,30400.0
2007-09-05 13:30:00,59.29,59.29,59.1,59.17,76500.0,44.9446,44.9446,44.8006,44.8537,76500.0
2007-09-05 13:35:00,59.17,59.24,59.05,59.24,53100.0,44.8537,44.9067,44.7627,44.9067,53100.0
2007-09-05 13:40:00,59.24,59.3,59.2,59.23,122100.0,44.9067,44.9522,44.8764,44.8992,122100.0
2007-09-05 13:45:00,59.22,59.32,59.21,59.24,27100.0,44.8916,44.9674,44.884,44.9067,27100.0
2007-09-05 13:50:00,59.25,59.3,59.22,59.28,18700.0,44.9143,44.9522,44.8916,44.9371,18700.0
2007-09-05 13:55:00,59.28,59.3,59.24,59.27,30900.0,44.9371,44.9522,44.9067,44.9295,30900.0
2007-09-05 14:00:00,59.28,59.39,59.2,59.25,106100.0,44.9371,45.0205,44.8764,44.9143,106100.0
2007-09-05 14:05:00,59.25,59.35,59.21,59.34,89100.0,44.9143,44.9901,44.884,44.9826,89100.0
2007-09-05 14:10:00,59.35,59.35,59.21,59.22,55900.0,44.9901,44.9901,44.884,44.8916,55900.0
2007-09-05 14:15:00,59.23,59.31,59.17,59.21,60000.0,44.8992,44.9598,44.8537,44.884,60000.0
2007-09-05 14:20:00,59.21,59.25,59.12,59.15,79900.0,44.884,44.9143,44.8158,44.8385,79900.0
2007-09-05 14:25:00,59.15,59.18,59.09,59.15,57200.0,44.8385,44.8613,44.793,44.8385,57200.0
2007-09-05 14:30:00,59.15,59.23,59.13,59.2,58500.0,44.8385,44.8992,44.8234,44.8764,58500.0
2007-09-05 14:35:00,59.21,59.28,59.19,59.28,40500.0,44.884,44.9371,44.8688,44.9371,40500.0
2007-09-05 14:40:00,59.28,59.29,59.16,59.22,48100.0,44.9371,44.9446,44.8461,44.8916,48100.0
2007-09-05 14:45:00,59.22,59.23,59.08,59.12,67300.0,44.8916,44.8992,44.7855,44.8158,67300.0
2007-09-05 14:50:00,59.12,59.2,59.03,59.19,58500.0,44.8158,44.8764,44.7476,44.8688,58500.0
2007-09-05 14:55:00,59.19,59.34,59.19,59.29,62700.0,44.8688,44.9826,44.8688,44.9446,62700.0
2007-09-05 15:00:00,59.29,59.34,59.25,59.31,68000.0,44.9446,44.9826,44.9143,44.9598,68000.0
2007-09-05 15:05:00,59.32,59.47,59.26,59.43,58600.0,44.9674,45.0811,44.9219,45.0508,58600.0
2007-09-05 15:10:00,59.44,59.52,59.44,59.49,79000.0,45.0584,45.119,45.0584,45.0963,79000.0
2007-09-05 15:15:00,59.49,59.55,59.42,59.53,53900.0,45.0963,45.1417,45.0432,45.1266,53900.0
2007-09-05 15:20:00,59.52,59.54,59.36,59.48,55700.0,45.119,45.1342,44.9977,45.0887,55700.0
2007-09-05 15:25:00,59.47,59.47,59.33,59.36,66600.0,45.0811,45.0811,44.975,44.9977,66600.0
2007-09-05 15:30:00,59.37,59.47,59.22,59.32,146900.0,45.0053,45.0811,44.8916,44.9674,146900.0
2007-09-05 15:35:00,59.32,59.35,59.25,59.3,84600.0,44.9674,44.9901,44.9143,44.9522,84600.0
2007-09-05 15:40:00,59.31,59.41,59.3,59.34,115100.0,44.9598,45.0356,44.9522,44.9826,115100.0
2007-09-05 15:45:00,59.34,59.53,59.34,59.43,193900.0,44.9826,45.1266,44.9826,45.0508,193900.0
2007-09-05 15:50:00,59.43,59.47,59.3,59.33,227900.0,45.0508,45.0811,44.9522,44.975,227900.0
2007-09-05 15:55:00,59.33,59.34,59.2,59.28,306700.0,44.975,44.9826,44.8764,44.9371,306700.0
2007-09-06 09:30:00,59.17,59.69,58.61,59.32,95800.0,44.8537,45.2479,44.4292,44.9674,95800.0
2007-09-06 09:35:00,59.33,59.55,59.26,59.5,84000.0,44.975,45.1417,44.9219,45.1038,84000.0
2007-09-06 09:40:00,59.48,59.96,59.46,59.91,54200.0,45.0887,45.4525,45.0735,45.4146,54200.0
2007-09-06 09:45:00,59.89,59.99,59.61,59.71,163600.0,45.3995,45.4753,45.1872,45.263,163600.0
2007-09-06 09:50:00,59.67,59.73,59.38,59.47,123500.0,45.2327,45.2782,45.0129,45.0811,123500.0
2007-09-06 09:55:00,59.46,59.74,59.33,59.7,74800.0,45.0735,45.2858,44.975,45.2554,74800.0
2007-09-06 10:00:00,59.69,59.75,59.46,59.52,80500.0,45.2479,45.2934,45.0735,45.119,80500.0
2007-09-06 10:05:00,59.51,59.56,59.4,59.43,61500.0,45.1114,45.1493,45.028,45.0508,61500.0
2007-09-06 10:10:00,59.43,59.49,59.41,59.44,28100.0,45.0508,45.0963,45.0356,45.0584,28100.0
2007-09-06 10:15:00,59.47,59.47,59.11,59.15,35500.0,45.0811,45.0811,44.8082,44.8385,35500.0
2007-09-06 10:20:00,59.14,59.33,59.04,59.3,54800.0,44.8309,44.975,44.7551,44.9522,54800.0
2007-09-06 10:25:00,59.31,59.41,59.29,59.3,30600.0,44.9598,45.0356,44.9446,44.9522,30600.0
2007-09-06 10:30:00,59.28,59.41,59.24,59.4,47300.0,44.9371,45.0356,44.9067,45.028,47300.0
2007-09-06 10:35:00,59.41,59.53,59.33,59.52,44100.0,45.0356,45.1266,44.975,45.119,44100.0
2007-09-06 10:40:00,59.52,59.62,59.48,59.51,63600.0,45.119,45.1948,45.0887,45.1114,63600.0
2007-09-06 10:45:00,59.52,59.62,59.51,59.6,66400.0,45.119,45.1948,45.1114,45.1796,66400.0
2007-09-06 10:50:00,59.6,59.72,59.56,59.58,75000.0,45.1796,45.2706,45.1493,45.1645,75000.0
2007-09-06 10:55:00,59.58,59.68,59.56,59.62,51700.0,45.1645,45.2403,45.1493,45.1948,51700.0
2007-09-06 11:00:00,59.62,59.63,59.45,59.45,42900.0,45.1948,45.2024,45.0659,45.0659,42900.0
2007-09-06 11:05:00,59.45,59.46,59.24,59.26,60000.0,45.0659,45.0735,44.9067,44.9219,60000.0
2007-09-06 11:10:00,59.24,59.26,59.18,59.2,73600.0,44.9067,44.9219,44.8613,44.8764,73600.0
2007-09-06 11:15:00,59.21,59.36,59.19,59.36,28400.0,44.884,44.9977,44.8688,44.9977,28400.0
2007-09-06 11:20:00,59.38,59.65,59.38,59.64,70900.0,45.0129,45.2175,45.0129,45.21,70900.0
2007-09-06 11:25:00,59.64,59.66,59.48,59.49,41100.0,45.21,45.2251,45.0887,45.0963,41100.0
2007-09-06 11:30:00,59.49,59.61,59.49,59.56,67300.0,45.0963,45.1872,45.0963,45.1493,67300.0
2007-09-06 11:35:00,59.57,59.62,59.55,59.6,32500.0,45.1569,45.1948,45.1417,45.1796,32500.0
2007-09-06 11:40:00,59.59,59.64,59.5,59.57,56000.0,45.1721,45.21,45.1038,45.1569,56000.0
2007-09-06 11:45:00,59.56,59.65,59.54,59.57,51100.0,45.1493,45.2175,45.1342,45.1569,51100.0
2007-09-06 11:50:00,59.58,59.63,59.54,59.56,53700.0,45.1645,45.2024,45.1342,45.1493,53700.0
2007-09-06 11:55:00,59.56,59.65,59.53,59.6,23400.0,45.1493,45.2175,45.1266,45.1796,23400.0
2007-09-06 12:00:00,59.59,59.6,59.51,59.56,13900.0,45.1721,45.1796,45.1114,45.1493,13900.0
2007-09-06 12:05:00,59.56,59.58,59.51,59.51,15300.0,45.1493,45.1645,45.1114,45.1114,15300.0
2007-09-06 12:10:00,59.51,59.65,59.5,59.64,29100.0,45.1114,45.2175,45.1038,45.21,29100.0
2007-09-06 12:15:00,59.64,59.74,59.63,59.74,67300.0,45.21,45.2858,45.2024,45.2858,67300.0
2007-09-06 12:20:00,59.73,59.74,59.64,59.64,25800.0,45.2782,45.2858,45.21,45.21,25800.0
2007-09-06 12:25:00,59.65,59.72,59.61,59.68,24000.0,45.2175,45.2706,45.1872,45.2403,24000.0
2007-09-06 12:30:00,59.69,59.7,59.6,59.66,21900.0,45.2479,45.2554,45.1796,45.2251,21900.0
2007-09-06 12:35:00,59.66,59.73,59.65,59.67,22900.0,45.2251,45.2782,45.2175,45.2327,22900.0
2007-09-06 12:40:00,59.66,59.68,59.51,59.51,34700.0,45.2251,45.2403,45.1114,45.1114,34700.0
2007-09-06 12:45:00,59.53,59.55,59.46,59.54,69800.0,45.1266,45.1417,45.0735,45.1342,69800.0
2007-09-06 12:50:00,59.55,59.64,59.54,59.63,30800.0,45.1417,45.21,45.1342,45.2024,30800.0
2007-09-06 12:55:00,59.63,59.69,59.59,59.68,22600.0,45.2024,45.2479,45.1721,45.2403,22600.0
2007-09-06 13:00:00,59.69,59.7,59.65,59.69,10700.0,45.2479,45.2554,45.2175,45.2479,10700.0
2007-09-06 13:05:00,59.67,59.68,59.49,59.54,37900.0,45.2327,45.2403,45.0963,45.1342,37900.0
2007-09-06 13:10:00,59.54,59.54,59.45,59.46,32600.0,45.1342,45.1342,45.0659,45.0735,32600.0
2007-09-06 13:15:00,59.47,59.56,59.43,59.5,13100.0,45.0811,45.1493,45.0508,45.1038,13100.0
2007-09-06 13:20:00,59.52,59.62,59.51,59.56,15300.0,45.119,45.1948,45.1114,45.1493,15300.0
2007-09-06 13:25:00,59.56,59.57,59.52,59.55,8400.0,45.1493,45.1569,45.119,45.1417,8400.0
2007-09-06 13:30:00,59.55,59.55,59.48,59.53,30200.0,45.1417,45.1417,45.0887,45.1266,30200.0
2007-09-06 13:35:00,59.54,59.63,59.5,59.56,96000.0,45.1342,45.2024,45.1038,45.1493,96000.0
2007-09-06 13:40:00,59.57,59.71,59.55,59.7,32900.0,45.1569,45.263,45.1417,45.2554,32900.0
2007-09-06 13:45:00,59.71,59.81,59.64,59.67,93300.0,45.263,45.3388,45.21,45.2327,93300.0
2007-09-06 13:50:00,59.67,59.67,59.6,59.61,24100.0,45.2327,45.2327,45.1796,45.1872,24100.0
2007-09-06 13:55:00,59.61,59.65,59.58,59.65,17800.0,45.1872,45.2175,45.1645,45.2175,17800.0
2007-09-06 14:00:00,59.64,59.65,59.53,59.53,30200.0,45.21,45.2175,45.1266,45.1266,30200.0
2007-09-06 14:05:00,59.53,59.58,59.52,59.57,32700.0,45.1266,45.1645,45.119,45.1569,32700.0
2007-09-06 14:10:00,59.57,59.66,59.56,59.63,16500.0,45.1569,45.2251,45.1493,45.2024,16500.0
2007-09-06 14:15:00,59.63,59.7,59.62,59.65,34400.0,45.2024,45.2554,45.1948,45.2175,34400.0
2007-09-06 14:20:00,59.65,59.67,59.59,59.62,21900.0,45.2175,45.2327,45.1721,45.1948,21900.0
2007-09-06 14:25:00,59.61,59.64,59.47,59.52,43400.0,45.1872,45.21,45.0811,45.119,43400.0
2007-09-06 14:30:00,59.52,59.6,59.49,59.58,54100.0,45.119,45.1796,45.0963,45.1645,54100.0
2007-09-06 14:35:00,59.59,59.63,59.55,59.56,20200.0,45.1721,45.2024,45.1417,45.1493,20200.0
2007-09-06 14:40:00,59.56,59.59,59.53,59.56,42900.0,45.1493,45.1721,45.1266,45.1493,42900.0
2007-09-06 14:45:00,59.55,59.55,59.48,59.52,27500.0,45.1417,45.1417,45.0887,45.119,27500.0
2007-09-06 14:50:00,59.52,59.53,59.49,59.5,43500.0,45.119,45.1266,45.0963,45.1038,43500.0
2007-09-06 14:55:00,59.51,59.6,59.49,59.58,36100.0,45.1114,45.1796,45.0963,45.1645,36100.0
2007-09-06 15:00:00,59.59,59.64,59.52,59.53,64500.0,45.1721,45.21,45.119,45.1266,64500.0
2007-09-06 15:05:00,59.53,59.59,59.48,59.5,106100.0,45.1266,45.1721,45.0887,45.1038,106100.0
2007-09-06 15:10:00,59.49,59.55,59.46,59.47,55000.0,45.0963,45.1417,45.0735,45.0811,55000.0
2007-09-06 15:15:00,59.47,59.53,59.35,59.4,56700.0,45.0811,45.1266,44.9901,45.028,56700.0
2007-09-06 15:20:00,59.42,59.43,59.32,59.36,70500.0,45.0432,45.0508,44.9674,44.9977,70500.0
2007-09-06 15:25:00,59.36,59.4,59.33,59.4,58100.0,44.9977,45.028,44.975,45.028,58100.0
2007-09-06 15:30:00,59.4,59.45,59.38,59.43,50400.0,45.028,45.0659,45.0129,45.0508,50400.0
2007-09-06 15:35:00,59.43,59.49,59.37,59.39,75300.0,45.0508,45.0963,45.0053,45.0205,75300.0
2007-09-06 15:40:00,59.39,59.41,59.3,59.41,82500.0,45.0205,45.0356,44.9522,45.0356,82500.0
2007-09-06 15:45:00,59.41,59.45,59.36,59.42,109200.0,45.0356,45.0659,44.9977,45.0432,109200.0
2007-09-06 15:50:00,59.42,59.46,59.37,59.45,102400.0,45.0432,45.0735,45.0053,45.0659,102400.0
2007-09-06 15:55:00,59.45,59.45,59.38,59.42,151900.0,45.0659,45.0659,45.0129,45.0432,151900.0
2007-09-07 09:30:00,58.49,58.9,58.1,58.2,212700.0,44.3382,44.649,44.0426,44.1184,212700.0
2007-09-07 09:35:00,58.2,58.2,57.75,57.83,277000.0,44.1184,44.1184,43.7773,43.8379,277000.0
2007-09-07 09:40:00,57.83,58.11,57.64,57.99,176900.0,43.8379,44.0502,43.6939,43.9592,176900.0
2007-09-07 09:45:00,57.99,58.04,57.66,57.73,180800.0,43.9592,43.9971,43.709,43.7621,180800.0
2007-09-07 09:50:00,57.73,57.99,57.72,57.89,94200.0,43.7621,43.9592,43.7545,43.8834,94200.0
2007-09-07 09:55:00,57.91,58.05,57.88,57.94,86000.0,43.8985,44.0047,43.8758,43.9213,86000.0
2007-09-07 10:00:00,57.94,57.99,57.81,57.84,104700.0,43.9213,43.9592,43.8227,43.8455,104700.0
2007-09-07 10:05:00,57.85,57.99,57.75,57.76,197700.0,43.8531,43.9592,43.7773,43.7848,197700.0
2007-09-07 10:10:00,57.77,57.81,57.65,57.72,146400.0,43.7924,43.8227,43.7015,43.7545,146400.0
2007-09-07 10:15:00,57.71,57.78,57.59,57.61,161400.0,43.7469,43.8,43.656,43.6711,161400.0
2007-09-07 10:20:00,57.6,57.68,57.52,57.59,150200.0,43.6635,43.7242,43.6029,43.656,150200.0
2007-09-07 10:25:00,57.59,57.73,57.52,57.54,139300.0,43.656,43.7621,43.6029,43.6181,139300.0
2007-09-07 10:30:00,57.55,57.59,57.43,57.47,125500.0,43.6256,43.656,43.5347,43.565,125500.0
2007-09-07 10:35:00,57.48,57.78,57.44,57.6,126400.0,43.5726,43.8,43.5423,43.6635,126400.0
2007-09-07 10:40:00,57.6,57.9,57.59,57.84,225500.0,43.6635,43.891,43.656,43.8455,225500.0
2007-09-07 10:45:00,57.83,57.91,57.61,57.65,102800.0,43.8379,43.8985,43.6711,43.7015,102800.0
2007-09-07 10:50:00,57.66,57.67,57.55,57.56,72100.0,43.709,43.7166,43.6256,43.6332,72100.0
2007-09-07 10:55:00,57.56,57.65,57.5,57.63,89500.0,43.6332,43.7015,43.5877,43.6863,89500.0
2007-09-07 11:00:00,57.63,57.92,57.62,57.69,56700.0,43.6863,43.9061,43.6787,43.7318,56700.0
2007-09-07 11:05:00,57.69,57.7,57.63,57.69,45200.0,43.7318,43.7394,43.6863,43.7318,45200.0
2007-09-07 11:10:00,57.69,57.69,57.5,57.53,63300.0,43.7318,43.7318,43.5877,43.6105,63300.0
2007-09-07 11:15:00,57.53,57.61,57.5,57.51,69500.0,43.6105,43.6711,43.5877,43.5953,69500.0
2007-09-07 11:20:00,57.52,57.55,57.43,57.49,137500.0,43.6029,43.6256,43.5347,43.5802,137500.0
2007-09-07 11:25:00,57.5,57.55,57.43,57.48,59400.0,43.5877,43.6256,43.5347,43.5726,59400.0
2007-09-07 11:30:00,57.48,57.62,57.47,57.6,66600.0,43.5726,43.6787,43.565,43.6635,66600.0
2007-09-07 11:35:00,57.59,57.65,57.52,57.54,105800.0,43.656,43.7015,43.6029,43.6181,105800.0
2007-09-07 11:40:00,57.56,57.62,57.46,57.57,81300.0,43.6332,43.6787,43.5574,43.6408,81300.0
2007-09-07 11:45:00,57.57,57.63,57.52,57.58,130900.0,43.6408,43.6863,43.6029,43.6484,130900.0
2007-09-07 11:50:00,57.6,57.77,57.59,57.77,145000.0,43.6635,43.7924,43.656,43.7924,145000.0
2007-09-07 11:55:00,57.77,57.99,57.76,57.9,120600.0,43.7924,43.9592,43.7848,43.891,120600.0
2007-09-07 12:00:00,57.89,57.93,57.67,57.77,94800.0,43.8834,43.9137,43.7166,43.7924,94800.0
2007-09-07 12:05:00,57.77,57.77,57.66,57.69,65400.0,43.7924,43.7924,43.709,43.7318,65400.0
2007-09-07 12:10:00,57.69,57.74,57.64,57.74,50600.0,43.7318,43.7697,43.6939,43.7697,50600.0
2007-09-07 12:15:00,57.73,57.73,57.63,57.69,46800.0,43.7621,43.7621,43.6863,43.7318,46800.0
2007-09-07 12:20:00,57.7,57.91,57.65,57.91,88400.0,43.7394,43.8985,43.7015,43.8985,88400.0
2007-09-07 12:25:00,57.91,58.01,57.84,57.91,121400.0,43.8985,43.9743,43.8455,43.8985,121400.0
2007-09-07 12:30:00,57.91,58.04,57.89,58.03,106400.0,43.8985,43.9971,43.8834,43.9895,106400.0
2007-09-07 12:35:00,58.05,58.16,57.93,58.1,102100.0,44.0047,44.0881,43.9137,44.0426,102100.0
2007-09-07 12:40:00,58.11,58.2,58.04,58.13,232100.0,44.0502,44.1184,43.9971,44.0653,232100.0
2007-09-07 12:45:00,58.13,58.13,57.96,58.02,135700.0,44.0653,44.0653,43.9364,43.9819,135700.0
2007-09-07 12:50:00,58.02,58.14,57.99,58.1,58200.0,43.9819,44.0729,43.9592,44.0426,58200.0
2007-09-07 12:55:00,58.1,58.19,58.07,58.13,57700.0,44.0426,44.1108,44.0198,44.0653,57700.0
2007-09-07 13:00:00,58.14,58.3,58.14,58.26,53000.0,44.0729,44.1942,44.0729,44.1639,53000.0
2007-09-07 13:05:00,58.26,58.61,58.21,58.59,110500.0,44.1639,44.4292,44.126,44.414,110500.0
2007-09-07 13:10:00,58.61,58.64,58.47,58.53,175800.0,44.4292,44.4519,44.323,44.3685,175800.0
2007-09-07 13:15:00,58.54,58.54,58.42,58.49,55300.0,44.3761,44.3761,44.2851,44.3382,55300.0
2007-09-07 13:20:00,58.48,58.58,58.41,58.41,104400.0,44.3306,44.4064,44.2776,44.2776,104400.0
2007-09-07 13:25:00,58.41,58.49,58.39,58.4,49100.0,44.2776,44.3382,44.2624,44.27,49100.0
2007-09-07 13:30:00,58.4,58.47,58.32,58.36,48200.0,44.27,44.323,44.2093,44.2397,48200.0
2007-09-07 13:35:00,58.35,58.37,58.07,58.07,45400.0,44.2321,44.2472,44.0198,44.0198,45400.0
2007-09-07 13:40:00,58.08,58.12,57.89,57.9,49900.0,44.0274,44.0577,43.8834,43.891,49900.0
2007-09-07 13:45:00,57.9,58.01,57.83,58.0,66400.0,43.891,43.9743,43.8379,43.9668,66400.0
2007-09-07 13:50:00,57.99,58.11,57.99,58.0,36500.0,43.9592,44.0502,43.9592,43.9668,36500.0
2007-09-07 13:55:00,58.03,58.06,57.9,57.9,49800.0,43.9895,44.0122,43.891,43.891,49800.0
2007-09-07 14:00:00,57.9,57.95,57.81,57.93,70500.0,43.891,43.9289,43.8227,43.9137,70500.0
2007-09-07 14:05:00,57.93,58.03,57.93,57.95,30500.0,43.9137,43.9895,43.9137,43.9289,30500.0
2007-09-07 14:10:00,57.95,58.07,57.82,58.05,55900.0,43.9289,44.0198,43.8303,44.0047,55900.0
2007-09-07 14:15:00,58.06,58.1,57.97,58.02,40100.0,44.0122,44.0426,43.944,43.9819,40100.0
2007-09-07 14:20:00,58.04,58.06,57.92,58.04,42700.0,43.9971,44.0122,43.9061,43.9971,42700.0
2007-09-07 14:25:00,58.04,58.04,57.94,57.98,27100.0,43.9971,43.9971,43.9213,43.9516,27100.0
2007-09-07 14:30:00,57.97,57.98,57.9,57.93,21800.0,43.944,43.9516,43.891,43.9137,21800.0
2007-09-07 14:35:00,57.96,58.03,57.9,58.02,18500.0,43.9364,43.9895,43.891,43.9819,18500.0
2007-09-07 14:40:00,58.01,58.03,57.98,57.99,29000.0,43.9743,43.9895,43.9516,43.9592,29000.0
2007-09-07 14:45:00,57.99,58.01,57.86,57.88,90000.0,43.9592,43.9743,43.8606,43.8758,90000.0
2007-09-07 14:50:00,57.88,57.93,57.82,57.87,53800.0,43.8758,43.9137,43.8303,43.8682,53800.0
2007-09-07 14:55:00,57.9,57.9,57.65,57.69,85200.0,43.891,43.891,43.7015,43.7318,85200.0
2007-09-07 15:00:00,57.7,57.89,57.68,57.88,67800.0,43.7394,43.8834,43.7242,43.8758,67800.0
2007-09-07 15:05:00,57.89,57.94,57.86,57.89,81600.0,43.8834,43.9213,43.8606,43.8834,81600.0
2007-09-07 15:10:00,57.88,57.96,57.83,57.95,79300.0,43.8758,43.9364,43.8379,43.9289,79300.0
2007-09-07 15:15:00,57.96,58.0,57.89,57.94,61000.0,43.9364,43.9668,43.8834,43.9213,61000.0
2007-09-07 15:20:00,57.93,57.95,57.69,57.79,104100.0,43.9137,43.9289,43.7318,43.8076,104100.0
2007-09-07 15:25:00,57.78,57.79,57.65,57.7,102800.0,43.8,43.8076,43.7015,43.7394,102800.0
2007-09-07 15:30:00,57.7,57.78,57.66,57.69,122200.0,43.7394,43.8,43.709,43.7318,122200.0
2007-09-07 15:35:00,57.68,57.92,57.66,57.83,209300.0,43.7242,43.9061,43.709,43.8379,209300.0
2007-09-07 15:40:00,57.82,57.82,57.65,57.75,137800.0,43.8303,43.8303,43.7015,43.7773,137800.0
2007-09-07 15:45:00,57.75,57.88,57.7,57.8,162200.0,43.7773,43.8758,43.7394,43.8152,162200.0
2007-09-07 15:50:00,57.8,57.89,57.75,57.78,303600.0,43.8152,43.8834,43.7773,43.8,303600.0
2007-09-07 15:55:00,57.78,57.9,57.72,57.75,299200.0,43.8,43.891,43.7545,43.7773,299200.0
2007-09-10 09:30:00,57.78,58.35,57.78,58.24,96700.0,43.8,44.2321,43.8,44.1487,96700.0
2007-09-10 09:35:00,58.24,58.3,57.91,58.02,60200.0,44.1487,44.1942,43.8985,43.9819,60200.0
2007-09-10 09:40:00,58.04,58.14,57.76,57.82,49900.0,43.9971,44.0729,43.7848,43.8303,49900.0
2007-09-10 09:45:00,57.79,57.89,57.63,57.88,47500.0,43.8076,43.8834,43.6863,43.8758,47500.0
2007-09-10 09:50:00,57.9,57.94,57.68,57.69,45700.0,43.891,43.9213,43.7242,43.7318,45700.0
2007-09-10 09:55:00,57.69,57.8,57.67,57.7,46400.0,43.7318,43.8152,43.7166,43.7394,46400.0
2007-09-10 10:00:00,57.68,57.73,57.55,57.56,49800.0,43.7242,43.7621,43.6256,43.6332,49800.0
2007-09-10 10:05:00,57.57,57.74,57.55,57.69,57100.0,43.6408,43.7697,43.6256,43.7318,57100.0
2007-09-10 10:10:00,57.71,57.72,57.56,57.63,43700.0,43.7469,43.7545,43.6332,43.6863,43700.0
2007-09-10 10:15:00,57.65,57.67,57.59,57.64,46600.0,43.7015,43.7166,43.656,43.6939,46600.0
2007-09-10 10:20:00,57.66,57.89,57.66,57.89,33400.0,43.709,43.8834,43.709,43.8834,33400.0
2007-09-10 10:25:00,57.89,57.92,57.67,57.71,34500.0,43.8834,43.9061,43.7166,43.7469,34500.0
2007-09-10 10:30:00,57.7,57.72,57.61,57.67,37000.0,43.7394,43.7545,43.6711,43.7166,37000.0
2007-09-10 10:35:00,57.66,57.69,57.55,57.58,39600.0,43.709,43.7318,43.6256,43.6484,39600.0
2007-09-10 10:40:00,57.59,57.64,57.5,57.53,68600.0,43.656,43.6939,43.5877,43.6105,68600.0
2007-09-10 10:45:00,57.54,57.62,57.47,57.5,88100.0,43.6181,43.6787,43.565,43.5877,88100.0
2007-09-10 10:50:00,57.5,57.57,57.48,57.49,59200.0,43.5877,43.6408,43.5726,43.5802,59200.0
2007-09-10 10:55:00,57.49,57.72,57.48,57.72,37100.0,43.5802,43.7545,43.5726,43.7545,37100.0
2007-09-10 11:00:00,57.7,57.82,57.7,57.8,42600.0,43.7394,43.8303,43.7394,43.8152,42600.0
2007-09-10 11:05:00,57.81,57.99,57.49,57.86,163800.0,43.8227,43.9592,43.5802,43.8606,163800.0
2007-09-10 11:10:00,57.89,57.9,57.54,57.57,59200.0,43.8834,43.891,43.6181,43.6408,59200.0
2007-09-10 11:15:00,57.6,57.7,57.58,57.6,104000.0,43.6635,43.7394,43.6484,43.6635,104000.0
2007-09-10 11:20:00,57.6,57.66,57.57,57.6,60600.0,43.6635,43.709,43.6408,43.6635,60600.0
2007-09-10 11:25:00,57.58,57.6,57.5,57.52,95900.0,43.6484,43.6635,43.5877,43.6029,95900.0
2007-09-10 11:30:00,57.5,57.54,57.45,57.47,76100.0,43.5877,43.6181,43.5498,43.565,76100.0
2007-09-10 11:35:00,57.48,57.57,57.32,57.52,102300.0,43.5726,43.6408,43.4513,43.6029,102300.0
2007-09-10 11:40:00,57.52,57.62,57.5,57.55,64300.0,43.6029,43.6787,43.5877,43.6256,64300.0
2007-09-10 11:45:00,57.55,57.6,57.46,57.6,53300.0,43.6256,43.6635,43.5574,43.6635,53300.0
2007-09-10 11:50:00,57.59,57.66,57.54,57.61,39800.0,43.656,43.709,43.6181,43.6711,39800.0
2007-09-10 11:55:00,57.61,57.8,57.6,57.79,79600.0,43.6711,43.8152,43.6635,43.8076,79600.0
2007-09-10 12:00:00,57.8,57.95,57.79,57.89,81100.0,43.8152,43.9289,43.8076,43.8834,81100.0
2007-09-10 12:05:00,57.89,57.93,57.85,57.87,34900.0,43.8834,43.9137,43.8531,43.8682,34900.0
2007-09-10 12:10:00,57.88,57.9,57.79,57.86,27500.0,43.8758,43.891,43.8076,43.8606,27500.0
2007-09-10 12:15:00,57.87,57.96,57.81,57.91,28300.0,43.8682,43.9364,43.8227,43.8985,28300.0
2007-09-10 12:20:00,57.9,58.1,57.9,58.06,37600.0,43.891,44.0426,43.891,44.0122,37600.0
2007-09-10 12:25:00,58.06,58.13,58.03,58.05,29500.0,44.0122,44.0653,43.9895,44.0047,29500.0
2007-09-10 12:30:00,58.04,58.12,57.97,58.01,45000.0,43.9971,44.0577,43.944,43.9743,45000.0
2007-09-10 12:35:00,58.01,58.04,57.5,57.92,50700.0,43.9743,43.9971,43.5877,43.9061,50700.0
2007-09-10 12:40:00,57.92,57.98,57.88,57.9,58600.0,43.9061,43.9516,43.8758,43.891,58600.0
2007-09-10 12:45:00,57.9,57.94,57.81,57.9,40100.0,43.891,43.9213,43.8227,43.891,40100.0
2007-09-10 12:50:00,57.9,58.0,57.83,57.92,56000.0,43.891,43.9668,43.8379,43.9061,56000.0
2007-09-10 12:55:00,57.92,57.97,57.5,57.95,49300.0,43.9061,43.944,43.5877,43.9289,49300.0
2007-09-10 13:00:00,57.94,57.97,57.86,57.94,46300.0,43.9213,43.944,43.8606,43.9213,46300.0
2007-09-10 13:05:00,57.94,58.07,57.93,58.02,38100.0,43.9213,44.0198,43.9137,43.9819,38100.0
2007-09-10 13:10:00,58.01,58.13,57.97,58.12,44000.0,43.9743,44.0653,43.944,44.0577,44000.0
2007-09-10 13:15:00,58.11,58.33,58.11,58.31,61600.0,44.0502,44.2169,44.0502,44.2018,61600.0
2007-09-10 13:20:00,58.31,58.32,58.18,58.18,64500.0,44.2018,44.2093,44.1032,44.1032,64500.0
2007-09-10 13:25:00,58.2,58.32,58.14,58.32,39400.0,44.1184,44.2093,44.0729,44.2093,39400.0
2007-09-10 13:30:00,58.31,58.5,58.25,58.49,98800.0,44.2018,44.3458,44.1563,44.3382,98800.0
2007-09-10 13:35:00,58.49,58.51,58.43,58.47,39300.0,44.3382,44.3534,44.2927,44.323,39300.0
2007-09-10 13:40:00,58.46,58.64,58.25,58.61,83000.0,44.3155,44.4519,44.1563,44.4292,83000.0
2007-09-10 13:45:00,58.61,58.68,58.54,58.6,51900.0,44.4292,44.4822,44.3761,44.4216,51900.0
2007-09-10 13:50:00,58.6,58.69,58.5,58.56,74800.0,44.4216,44.4898,44.3458,44.3913,74800.0
2007-09-10 13:55:00,58.56,58.61,58.53,58.56,56500.0,44.3913,44.4292,44.3685,44.3913,56500.0
2007-09-10 14:00:00,58.54,58.59,58.49,58.5,47900.0,44.3761,44.414,44.3382,44.3458,47900.0
2007-09-10 14:05:00,58.5,58.52,58.39,58.47,71900.0,44.3458,44.361,44.2624,44.323,71900.0
2007-09-10 14:10:00,58.47,58.63,58.47,58.62,72600.0,44.323,44.4443,44.323,44.4368,72600.0
2007-09-10 14:15:00,58.62,58.62,58.56,58.57,38900.0,44.4368,44.4368,44.3913,44.3989,38900.0
2007-09-10 14:20:00,58.57,58.67,58.55,58.65,39000.0,44.3989,44.4747,44.3837,44.4595,39000.0
2007-09-10 14:25:00,58.65,58.76,58.6,58.74,66000.0,44.4595,44.5429,44.4216,44.5277,66000.0
2007-09-10 14:30:00,58.75,58.82,58.72,58.8,64200.0,44.5353,44.5884,44.5126,44.5732,64200.0
2007-09-10 14:35:00,58.81,58.88,58.79,58.88,67500.0,44.5808,44.6338,44.5656,44.6338,67500.0
2007-09-10 14:40:00,58.86,58.87,58.79,58.84,44300.0,44.6187,44.6263,44.5656,44.6035,44300.0
2007-09-10 14:45:00,58.83,58.98,58.83,58.91,112300.0,44.5959,44.7097,44.5959,44.6566,112300.0
2007-09-10 14:50:00,58.91,58.98,58.8,58.86,85900.0,44.6566,44.7097,44.5732,44.6187,85900.0
2007-09-10 14:55:00,58.86,58.97,58.85,58.97,30300.0,44.6187,44.7021,44.6111,44.7021,30300.0
2007-09-10 15:00:00,58.97,58.99,58.84,58.9,44500.0,44.7021,44.7172,44.6035,44.649,44500.0
2007-09-10 15:05:00,58.9,59.23,58.86,59.22,104700.0,44.649,44.8992,44.6187,44.8916,104700.0
2007-09-10 15:10:00,59.23,59.23,59.1,59.12,89900.0,44.8992,44.8992,44.8006,44.8158,89900.0
2007-09-10 15:15:00,59.12,59.25,59.1,59.15,79300.0,44.8158,44.9143,44.8006,44.8385,79300.0
2007-09-10 15:20:00,59.16,59.35,59.16,59.26,108200.0,44.8461,44.9901,44.8461,44.9219,108200.0
2007-09-10 15:25:00,59.26,59.32,59.13,59.13,83800.0,44.9219,44.9674,44.8234,44.8234,83800.0
2007-09-10 15:30:00,59.14,59.18,59.07,59.1,74000.0,44.8309,44.8613,44.7779,44.8006,74000.0
2007-09-10 15:35:00,59.11,59.12,59.01,59.02,110800.0,44.8082,44.8158,44.7324,44.74,110800.0
2007-09-10 15:40:00,59.02,59.02,58.8,58.82,193600.0,44.74,44.74,44.5732,44.5884,193600.0
2007-09-10 15:45:00,58.82,58.88,58.75,58.81,231700.0,44.5884,44.6338,44.5353,44.5808,231700.0
2007-09-10 15:50:00,58.8,58.9,58.79,58.81,206900.0,44.5732,44.649,44.5656,44.5808,206900.0
2007-09-10 15:55:00,58.8,58.83,58.64,58.65,295000.0,44.5732,44.5959,44.4519,44.4595,295000.0
2007-09-11 09:30:00,58.88,58.89,58.53,58.6,92600.0,44.6338,44.6414,44.3685,44.4216,92600.0
2007-09-11 09:35:00,58.6,58.8,58.43,58.79,51300.0,44.4216,44.5732,44.2927,44.5656,51300.0
2007-09-11 09:40:00,58.79,59.12,58.76,59.05,124600.0,44.5656,44.8158,44.5429,44.7627,124600.0
2007-09-11 09:45:00,59.06,59.35,59.02,59.17,96300.0,44.7703,44.9901,44.74,44.8537,96300.0
2007-09-11 09:50:00,59.12,59.22,58.96,59.01,60500.0,44.8158,44.8916,44.6945,44.7324,60500.0
2007-09-11 09:55:00,59.0,59.19,58.95,59.16,38900.0,44.7248,44.8688,44.6869,44.8461,38900.0
2007-09-11 10:00:00,59.16,59.28,59.11,59.14,54800.0,44.8461,44.9371,44.8082,44.8309,54800.0
2007-09-11 10:05:00,59.15,59.18,58.95,58.99,43200.0,44.8385,44.8613,44.6869,44.7172,43200.0
2007-09-11 10:10:00,58.99,59.04,58.71,58.72,65400.0,44.7172,44.7551,44.505,44.5126,65400.0
2007-09-11 10:15:00,58.71,58.92,58.7,58.89,64900.0,44.505,44.6642,44.4974,44.6414,64900.0
2007-09-11 10:20:00,58.9,59.0,58.87,58.97,39700.0,44.649,44.7248,44.6263,44.7021,39700.0
2007-09-11 10:25:00,58.97,59.3,58.97,59.26,69600.0,44.7021,44.9522,44.7021,44.9219,69600.0
2007-09-11 10:30:00,59.26,59.34,59.14,59.16,131700.0,44.9219,44.9826,44.8309,44.8461,131700.0
2007-09-11 10:35:00,59.17,59.22,59.1,59.1,37700.0,44.8537,44.8916,44.8006,44.8006,37700.0
2007-09-11 10:40:00,59.13,59.13,59.07,59.09,39100.0,44.8234,44.8234,44.7779,44.793,39100.0
2007-09-11 10:45:00,59.09,59.12,59.0,59.03,44800.0,44.793,44.8158,44.7248,44.7476,44800.0
2007-09-11 10:50:00,59.04,59.07,59.0,59.0,22600.0,44.7551,44.7779,44.7248,44.7248,22600.0
2007-09-11 10:55:00,59.02,59.07,59.01,59.06,27300.0,44.74,44.7779,44.7324,44.7703,27300.0
2007-09-11 11:00:00,59.06,59.09,58.92,58.99,64400.0,44.7703,44.793,44.6642,44.7172,64400.0
2007-09-11 11:05:00,59.0,59.03,58.86,58.91,59400.0,44.7248,44.7476,44.6187,44.6566,59400.0
2007-09-11 11:10:00,58.91,59.03,58.89,59.01,38000.0,44.6566,44.7476,44.6414,44.7324,38000.0
2007-09-11 11:15:00,59.01,59.04,58.93,59.02,26200.0,44.7324,44.7551,44.6718,44.74,26200.0
2007-09-11 11:20:00,59.03,59.14,59.02,59.11,35100.0,44.7476,44.8309,44.74,44.8082,35100.0
2007-09-11 11:25:00,59.12,59.18,59.0,59.16,135700.0,44.8158,44.8613,44.7248,44.8461,135700.0
2007-09-11 11:30:00,59.16,59.19,59.04,59.06,29400.0,44.8461,44.8688,44.7551,44.7703,29400.0
2007-09-11 11:35:00,59.05,59.07,58.94,59.0,41500.0,44.7627,44.7779,44.6793,44.7248,41500.0
2007-09-11 11:40:00,59.0,59.06,58.99,59.01,23100.0,44.7248,44.7703,44.7172,44.7324,23100.0
2007-09-11 11:45:00,59.01,59.04,58.88,58.99,27100.0,44.7324,44.7551,44.6338,44.7172,27100.0
2007-09-11 11:50:00,58.97,59.05,58.9,58.93,32400.0,44.7021,44.7627,44.649,44.6718,32400.0
2007-09-11 11:55:00,58.91,58.98,58.91,58.94,27500.0,44.6566,44.7097,44.6566,44.6793,27500.0
2007-09-11 12:00:00,58.94,58.94,58.77,58.81,34200.0,44.6793,44.6793,44.5505,44.5808,34200.0
2007-09-11 12:05:00,58.81,58.91,58.79,58.9,26100.0,44.5808,44.6566,44.5656,44.649,26100.0
2007-09-11 12:10:00,58.9,58.96,58.78,58.78,22100.0,44.649,44.6945,44.558,44.558,22100.0
2007-09-11 12:15:00,58.81,58.89,58.79,58.87,24800.0,44.5808,44.6414,44.5656,44.6263,24800.0
2007-09-11 12:20:00,58.86,58.91,58.86,58.86,19200.0,44.6187,44.6566,44.6187,44.6187,19200.0
2007-09-11 12:25:00,58.88,58.98,58.86,58.93,28400.0,44.6338,44.7097,44.6187,44.6718,28400.0
2007-09-11 12:30:00,58.93,59.0,58.9,59.0,25500.0,44.6718,44.7248,44.649,44.7248,25500.0
2007-09-11 12:35:00,59.01,59.13,59.0,59.09,32700.0,44.7324,44.8234,44.7248,44.793,32700.0
2007-09-11 12:40:00,59.09,59.19,59.08,59.1,23800.0,44.793,44.8688,44.7855,44.8006,23800.0
2007-09-11 12:45:00,59.11,59.12,59.04,59.05,15200.0,44.8082,44.8158,44.7551,44.7627,15200.0
2007-09-11 12:50:00,59.05,59.09,59.01,59.06,42100.0,44.7627,44.793,44.7324,44.7703,42100.0
2007-09-11 12:55:00,59.06,59.25,59.05,59.2,66800.0,44.7703,44.9143,44.7627,44.8764,66800.0
2007-09-11 13:00:00,59.21,59.25,59.12,59.13,22400.0,44.884,44.9143,44.8158,44.8234,22400.0
2007-09-11 13:05:00,59.14,59.15,59.12,59.12,9200.0,44.8309,44.8385,44.8158,44.8158,9200.0
2007-09-11 13:10:00,59.12,59.12,59.05,59.1,27300.0,44.8158,44.8158,44.7627,44.8006,27300.0
2007-09-11 13:15:00,59.08,59.11,59.02,59.06,45100.0,44.7855,44.8082,44.74,44.7703,45100.0
2007-09-11 13:20:00,59.05,59.11,59.03,59.1,21900.0,44.7627,44.8082,44.7476,44.8006,21900.0
2007-09-11 13:25:00,59.1,59.18,59.05,59.15,21300.0,44.8006,44.8613,44.7627,44.8385,21300.0
2007-09-11 13:30:00,59.15,59.3,59.14,59.25,54300.0,44.8385,44.9522,44.8309,44.9143,54300.0
2007-09-11 13:35:00,59.27,59.28,59.17,59.19,25500.0,44.9295,44.9371,44.8537,44.8688,25500.0
2007-09-11 13:40:00,59.18,59.18,59.06,59.1,38900.0,44.8613,44.8613,44.7703,44.8006,38900.0
2007-09-11 13:45:00,59.1,59.21,59.08,59.15,29900.0,44.8006,44.884,44.7855,44.8385,29900.0
2007-09-11 13:50:00,59.15,59.23,59.11,59.16,30900.0,44.8385,44.8992,44.8082,44.8461,30900.0
2007-09-11 13:55:00,59.15,59.17,59.06,59.09,32800.0,44.8385,44.8537,44.7703,44.793,32800.0
2007-09-11 14:00:00,59.08,59.3,59.08,59.28,26700.0,44.7855,44.9522,44.7855,44.9371,26700.0
2007-09-11 14:05:00,59.27,59.33,59.21,59.31,34300.0,44.9295,44.975,44.884,44.9598,34300.0
2007-09-11 14:10:00,59.3,59.32,59.27,59.31,46700.0,44.9522,44.9674,44.9295,44.9598,46700.0
2007-09-11 14:15:00,59.31,59.49,59.31,59.45,71000.0,44.9598,45.0963,44.9598,45.0659,71000.0
2007-09-11 14:20:00,59.46,59.46,59.38,59.38,40200.0,45.0735,45.0735,45.0129,45.0129,40200.0
2007-09-11 14:25:00,59.38,59.46,59.36,59.44,32400.0,45.0129,45.0735,44.9977,45.0584,32400.0
2007-09-11 14:30:00,59.44,59.47,59.39,59.43,40100.0,45.0584,45.0811,45.0205,45.0508,40100.0
2007-09-11 14:35:00,59.43,59.46,59.41,59.43,39900.0,45.0508,45.0735,45.0356,45.0508,39900.0
2007-09-11 14:40:00,59.45,59.48,59.43,59.48,51500.0,45.0659,45.0887,45.0508,45.0887,51500.0
2007-09-11 14:45:00,59.48,59.5,59.3,59.34,49800.0,45.0887,45.1038,44.9522,44.9826,49800.0
2007-09-11 14:50:00,59.34,59.36,59.25,59.25,48800.0,44.9826,44.9977,44.9143,44.9143,48800.0
2007-09-11 14:55:00,59.25,59.28,59.18,59.24,58400.0,44.9143,44.9371,44.8613,44.9067,58400.0
2007-09-11 15:00:00,59.25,59.29,59.18,59.27,61200.0,44.9143,44.9446,44.8613,44.9295,61200.0
2007-09-11 15:05:00,59.27,59.32,59.25,59.3,39800.0,44.9295,44.9674,44.9143,44.9522,39800.0
2007-09-11 15:10:00,59.3,59.41,59.3,59.36,27700.0,44.9522,45.0356,44.9522,44.9977,27700.0
2007-09-11 15:15:00,59.37,59.43,59.34,59.35,31600.0,45.0053,45.0508,44.9826,44.9901,31600.0
2007-09-11 15:20:00,59.36,59.36,59.19,59.28,56500.0,44.9977,44.9977,44.8688,44.9371,56500.0
2007-09-11 15:25:00,59.28,59.31,59.24,59.26,38100.0,44.9371,44.9598,44.9067,44.9219,38100.0
2007-09-11 15:30:00,59.26,59.37,59.25,59.28,41100.0,44.9219,45.0053,44.9143,44.9371,41100.0
2007-09-11 15:35:00,59.29,59.29,59.14,59.15,110400.0,44.9446,44.9446,44.8309,44.8385,110400.0
2007-09-11 15:40:00,59.15,59.16,59.02,59.06,88700.0,44.8385,44.8461,44.74,44.7703,88700.0
2007-09-11 15:45:00,59.06,59.12,59.02,59.05,149300.0,44.7703,44.8158,44.74,44.7627,149300.0
2007-09-11 15:50:00,59.05,59.18,59.04,59.18,113600.0,44.7627,44.8613,44.7551,44.8613,113600.0
2007-09-11 15:55:00,59.16,59.4,59.15,59.32,184500.0,44.8461,45.028,44.8385,44.9674,184500.0
2007-09-12 09:30:00,58.92,59.35,58.92,59.29,64300.0,44.6642,44.9901,44.6642,44.9446,64300.0
2007-09-12 09:35:00,59.29,59.31,59.0,59.06,33300.0,44.9446,44.9598,44.7248,44.7703,33300.0
2007-09-12 09:40:00,59.02,59.17,58.95,59.17,20600.0,44.74,44.8537,44.6869,44.8537,20600.0
2007-09-12 09:45:00,59.22,59.49,59.12,59.45,31200.0,44.8916,45.0963,44.8158,45.0659,31200.0
2007-09-12 09:50:00,59.46,59.6,59.38,59.39,59500.0,45.0735,45.1796,45.0129,45.0205,59500.0
2007-09-12 09:55:00,59.39,59.41,59.25,59.32,19200.0,45.0205,45.0356,44.9143,44.9674,19200.0
2007-09-12 10:00:00,59.33,59.33,59.12,59.21,36700.0,44.975,44.975,44.8158,44.884,36700.0
2007-09-12 10:05:00,59.18,59.32,59.15,59.16,32800.0,44.8613,44.9674,44.8385,44.8461,32800.0
2007-09-12 10:10:00,59.16,59.38,59.15,59.28,46400.0,44.8461,45.0129,44.8385,44.9371,46400.0
2007-09-12 10:15:00,59.27,59.31,59.16,59.22,34100.0,44.9295,44.9598,44.8461,44.8916,34100.0
2007-09-12 10:20:00,59.24,59.5,59.24,59.37,44200.0,44.9067,45.1038,44.9067,45.0053,44200.0
2007-09-12 10:25:00,59.39,59.5,59.34,59.4,70900.0,45.0205,45.1038,44.9826,45.028,70900.0
2007-09-12 10:30:00,59.4,59.43,59.2,59.27,85900.0,45.028,45.0508,44.8764,44.9295,85900.0
2007-09-12 10:35:00,59.27,59.46,59.26,59.43,49800.0,44.9295,45.0735,44.9219,45.0508,49800.0
2007-09-12 10:40:00,59.44,59.52,59.41,59.43,71000.0,45.0584,45.119,45.0356,45.0508,71000.0
2007-09-12 10:45:00,59.41,59.56,59.39,59.5,58500.0,45.0356,45.1493,45.0205,45.1038,58500.0
2007-09-12 10:50:00,59.5,59.54,59.35,59.51,119000.0,45.1038,45.1342,44.9901,45.1114,119000.0
2007-09-12 10:55:00,59.51,59.54,59.34,59.39,52000.0,45.1114,45.1342,44.9826,45.0205,52000.0
2007-09-12 11:00:00,59.39,59.42,59.33,59.4,32600.0,45.0205,45.0432,44.975,45.028,32600.0
2007-09-12 11:05:00,59.4,59.52,59.4,59.52,45800.0,45.028,45.119,45.028,45.119,45800.0
2007-09-12 11:10:00,59.52,59.57,59.41,59.49,83500.0,45.119,45.1569,45.0356,45.0963,83500.0
2007-09-12 11:15:00,59.48,59.62,59.44,59.55,117600.0,45.0887,45.1948,45.0584,45.1417,117600.0
2007-09-12 11:20:00,59.55,59.71,59.54,59.55,61400.0,45.1417,45.263,45.1342,45.1417,61400.0
2007-09-12 11:25:00,59.55,59.55,59.41,59.49,43900.0,45.1417,45.1417,45.0356,45.0963,43900.0
2007-09-12 11:30:00,59.48,59.53,59.41,59.43,40200.0,45.0887,45.1266,45.0356,45.0508,40200.0
2007-09-12 11:35:00,59.44,59.49,59.34,59.43,39900.0,45.0584,45.0963,44.9826,45.0508,39900.0
2007-09-12 11:40:00,59.42,59.47,59.41,59.47,27000.0,45.0432,45.0811,45.0356,45.0811,27000.0
2007-09-12 11:45:00,59.47,59.54,59.44,59.44,62600.0,45.0811,45.1342,45.0584,45.0584,62600.0
2007-09-12 11:50:00,59.45,59.55,59.4,59.55,41200.0,45.0659,45.1417,45.028,45.1417,41200.0
2007-09-12 11:55:00,59.56,59.56,59.39,59.48,29000.0,45.1493,45.1493,45.0205,45.0887,29000.0
2007-09-12 12:00:00,59.5,59.54,59.47,59.5,44400.0,45.1038,45.1342,45.0811,45.1038,44400.0
2007-09-12 12:05:00,59.5,59.55,59.47,59.51,44100.0,45.1038,45.1417,45.0811,45.1114,44100.0
2007-09-12 12:10:00,59.51,59.62,59.48,59.58,34300.0,45.1114,45.1948,45.0887,45.1645,34300.0
2007-09-12 12:15:00,59.58,59.65,59.5,59.52,48600.0,45.1645,45.2175,45.1038,45.119,48600.0
2007-09-12 12:20:00,59.52,59.52,59.44,59.51,72000.0,45.119,45.119,45.0584,45.1114,72000.0
2007-09-12 12:25:00,59.51,59.53,59.44,59.48,72900.0,45.1114,45.1266,45.0584,45.0887,72900.0
2007-09-12 12:30:00,59.49,59.5,59.43,59.43,52600.0,45.0963,45.1038,45.0508,45.0508,52600.0
2007-09-12 12:35:00,59.44,59.5,59.37,59.46,173000.0,45.0584,45.1038,45.0053,45.0735,173000.0
2007-09-12 12:40:00,59.45,59.48,59.28,59.36,66900.0,45.0659,45.0887,44.9371,44.9977,66900.0
2007-09-12 12:45:00,59.37,59.47,59.3,59.34,47000.0,45.0053,45.0811,44.9522,44.9826,47000.0
2007-09-12 12:50:00,59.36,59.4,59.35,59.38,25900.0,44.9977,45.028,44.9901,45.0129,25900.0
2007-09-12 12:55:00,59.38,59.42,59.37,59.38,20600.0,45.0129,45.0432,45.0053,45.0129,20600.0
2007-09-12 13:00:00,59.39,59.42,59.36,59.36,33300.0,45.0205,45.0432,44.9977,44.9977,33300.0
2007-09-12 13:05:00,59.35,59.36,59.21,59.27,65600.0,44.9901,44.9977,44.884,44.9295,65600.0
2007-09-12 13:10:00,59.27,59.34,59.24,59.27,45600.0,44.9295,44.9826,44.9067,44.9295,45600.0
2007-09-12 13:15:00,59.29,59.38,59.23,59.34,34500.0,44.9446,45.0129,44.8992,44.9826,34500.0
2007-09-12 13:20:00,59.33,59.37,59.29,59.35,21100.0,44.975,45.0053,44.9446,44.9901,21100.0
2007-09-12 13:25:00,59.36,59.37,59.26,59.27,34900.0,44.9977,45.0053,44.9219,44.9295,34900.0
2007-09-12 13:30:00,59.28,59.28,59.12,59.17,43200.0,44.9371,44.9371,44.8158,44.8537,43200.0
2007-09-12 13:35:00,59.18,59.37,59.17,59.37,58700.0,44.8613,45.0053,44.8537,45.0053,58700.0
2007-09-12 13:40:00,59.36,59.48,59.3,59.39,108600.0,44.9977,45.0887,44.9522,45.0205,108600.0
2007-09-12 13:45:00,59.4,59.48,59.39,59.45,85400.0,45.028,45.0887,45.0205,45.0659,85400.0
2007-09-12 13:50:00,59.45,59.54,59.42,59.46,78100.0,45.0659,45.1342,45.0432,45.0735,78100.0
2007-09-12 13:55:00,59.45,59.54,59.44,59.47,54200.0,45.0659,45.1342,45.0584,45.0811,54200.0
2007-09-12 14:00:00,59.48,59.52,59.43,59.44,41600.0,45.0887,45.119,45.0508,45.0584,41600.0
2007-09-12 14:05:00,59.45,59.62,59.41,59.61,65500.0,45.0659,45.1948,45.0356,45.1872,65500.0
2007-09-12 14:10:00,59.61,59.74,59.6,59.64,71800.0,45.1872,45.2858,45.1796,45.21,71800.0
2007-09-12 14:15:00,59.63,59.67,59.59,59.6,50400.0,45.2024,45.2327,45.1721,45.1796,50400.0
2007-09-12 14:20:00,59.61,59.64,59.53,59.57,62000.0,45.1872,45.21,45.1266,45.1569,62000.0
2007-09-12 14:25:00,59.56,59.61,59.51,59.53,33800.0,45.1493,45.1872,45.1114,45.1266,33800.0
2007-09-12 14:30:00,59.52,59.58,59.5,59.54,40900.0,45.119,45.1645,45.1038,45.1342,40900.0
2007-09-12 14:35:00,59.55,59.58,59.44,59.48,94800.0,45.1417,45.1645,45.0584,45.0887,94800.0
2007-09-12 14:40:00,59.49,59.57,59.49,59.53,56600.0,45.0963,45.1569,45.0963,45.1266,56600.0
2007-09-12 14:45:00,59.53,59.65,59.52,59.65,41300.0,45.1266,45.2175,45.119,45.2175,41300.0
2007-09-12 14:50:00,59.66,59.69,59.62,59.65,27200.0,45.2251,45.2479,45.1948,45.2175,27200.0
2007-09-12 14:55:00,59.65,59.73,59.65,59.71,37000.0,45.2175,45.2782,45.2175,45.263,37000.0
2007-09-12 15:00:00,59.74,59.75,59.58,59.61,48200.0,45.2858,45.2934,45.1645,45.1872,48200.0
2007-09-12 15:05:00,59.59,59.66,59.44,59.44,39100.0,45.1721,45.2251,45.0584,45.0584,39100.0
2007-09-12 15:10:00,59.45,59.56,59.44,59.52,48200.0,45.0659,45.1493,45.0584,45.119,48200.0
2007-09-12 15:15:00,59.51,59.59,59.44,59.58,46300.0,45.1114,45.1721,45.0584,45.1645,46300.0
2007-09-12 15:20:00,59.6,59.68,59.54,59.67,87800.0,45.1796,45.2403,45.1342,45.2327,87800.0
2007-09-12 15:25:00,59.66,59.7,59.51,59.51,55500.0,45.2251,45.2554,45.1114,45.1114,55500.0
2007-09-12 15:30:00,59.51,59.61,59.5,59.57,69500.0,45.1114,45.1872,45.1038,45.1569,69500.0
2007-09-12 15:35:00,59.56,59.57,59.5,59.51,104000.0,45.1493,45.1569,45.1038,45.1114,104000.0
2007-09-12 15:40:00,59.51,59.67,59.51,59.55,98000.0,45.1114,45.2327,45.1114,45.1417,98000.0
2007-09-12 15:45:00,59.56,59.64,59.5,59.6,109900.0,45.1493,45.21,45.1038,45.1796,109900.0
2007-09-12 15:50:00,59.6,59.64,59.5,59.55,152300.0,45.1796,45.21,45.1038,45.1417,152300.0
2007-09-12 15:55:00,59.55,59.66,59.5,59.54,200500.0,45.1417,45.2251,45.1038,45.1342,200500.0
2007-09-13 09:30:00,59.98,59.99,59.61,59.81,111700.0,45.4677,45.4753,45.1872,45.3388,111700.0
2007-09-13 09:35:00,59.89,59.99,59.84,59.87,45200.0,45.3995,45.4753,45.3616,45.3843,45200.0
2007-09-13 09:40:00,59.87,60.0,59.87,59.95,64200.0,45.3843,45.4829,45.3843,45.445,64200.0
2007-09-13 09:45:00,59.95,59.96,59.68,59.87,61300.0,45.445,45.4525,45.2403,45.3843,61300.0
2007-09-13 09:50:00,59.88,59.97,59.88,59.92,37900.0,45.3919,45.4601,45.3919,45.4222,37900.0
2007-09-13 09:55:00,59.9,59.93,59.79,59.79,35100.0,45.4071,45.4298,45.3237,45.3237,35100.0
2007-09-13 10:00:00,59.79,59.92,59.7,59.7,78600.0,45.3237,45.4222,45.2554,45.2554,78600.0
2007-09-13 10:05:00,59.72,59.78,59.51,59.6,92700.0,45.2706,45.3161,45.1114,45.1796,92700.0
2007-09-13 10:10:00,59.59,59.63,59.54,59.59,40500.0,45.1721,45.2024,45.1342,45.1721,40500.0
2007-09-13 10:15:00,59.58,59.73,59.54,59.64,158400.0,45.1645,45.2782,45.1342,45.21,158400.0
2007-09-13 10:20:00,59.64,59.77,59.62,59.65,83000.0,45.21,45.3085,45.1948,45.2175,83000.0
2007-09-13 10:25:00,59.63,59.81,59.63,59.66,88800.0,45.2024,45.3388,45.2024,45.2251,88800.0
2007-09-13 10:30:00,59.65,59.9,59.65,59.84,59900.0,45.2175,45.4071,45.2175,45.3616,59900.0
2007-09-13 10:35:00,59.82,59.95,59.8,59.88,51000.0,45.3464,45.445,45.3313,45.3919,51000.0
2007-09-13 10:40:00,59.88,59.89,59.81,59.83,63400.0,45.3919,45.3995,45.3388,45.354,63400.0
2007-09-13 10:45:00,59.83,59.9,59.82,59.89,63600.0,45.354,45.4071,45.3464,45.3995,63600.0
2007-09-13 10:50:00,59.89,59.98,59.87,59.96,55000.0,45.3995,45.4677,45.3843,45.4525,55000.0
2007-09-13 10:55:00,59.96,60.04,59.91,59.98,64400.0,45.4525,45.5132,45.4146,45.4677,64400.0
2007-09-13 11:00:00,59.99,60.11,59.98,60.05,96800.0,45.4753,45.5662,45.4677,45.5208,96800.0
2007-09-13 11:05:00,60.05,60.09,60.02,60.05,73400.0,45.5208,45.5511,45.498,45.5208,73400.0
2007-09-13 11:10:00,60.05,60.2,60.02,60.2,82600.0,45.5208,45.6345,45.498,45.6345,82600.0
2007-09-13 11:15:00,60.2,60.3,60.17,60.3,61400.0,45.6345,45.7103,45.6117,45.7103,61400.0
2007-09-13 11:20:00,60.32,60.47,60.31,60.46,55100.0,45.7254,45.8391,45.7179,45.8316,55100.0
2007-09-13 11:25:00,60.46,60.5,60.4,60.49,35000.0,45.8316,45.8619,45.7861,45.8543,35000.0
2007-09-13 11:30:00,60.48,60.54,60.36,60.36,41100.0,45.8467,45.8922,45.7558,45.7558,41100.0
2007-09-13 11:35:00,60.37,60.41,60.26,60.3,18700.0,45.7633,45.7937,45.68,45.7103,18700.0
2007-09-13 11:40:00,60.31,60.32,60.26,60.26,12600.0,45.7179,45.7254,45.68,45.68,12600.0
2007-09-13 11:45:00,60.25,60.27,60.22,60.24,27700.0,45.6724,45.6875,45.6496,45.6648,27700.0
2007-09-13 11:50:00,60.22,60.41,60.22,60.33,43500.0,45.6496,45.7937,45.6496,45.733,43500.0
2007-09-13 11:55:00,60.33,60.52,60.32,60.52,40600.0,45.733,45.877,45.7254,45.877,40600.0
2007-09-13 12:00:00,60.51,60.6,60.5,60.54,59700.0,45.8695,45.9377,45.8619,45.8922,59700.0
2007-09-13 12:05:00,60.54,60.58,60.5,60.52,31700.0,45.8922,45.9225,45.8619,45.877,31700.0
2007-09-13 12:10:00,60.51,60.52,60.42,60.42,96700.0,45.8695,45.877,45.8012,45.8012,96700.0
2007-09-13 12:15:00,60.44,60.45,60.41,60.41,56000.0,45.8164,45.824,45.7937,45.7937,56000.0
2007-09-13 12:20:00,60.42,60.55,60.4,60.51,32100.0,45.8012,45.8998,45.7861,45.8695,32100.0
2007-09-13 12:25:00,60.52,60.58,60.47,60.47,19300.0,45.877,45.9225,45.8391,45.8391,19300.0
2007-09-13 12:30:00,60.48,60.57,60.46,60.52,81300.0,45.8467,45.9149,45.8316,45.877,81300.0
2007-09-13 12:35:00,60.51,60.6,60.51,60.53,29600.0,45.8695,45.9377,45.8695,45.8846,29600.0
2007-09-13 12:40:00,60.54,60.55,60.5,60.52,22400.0,45.8922,45.8998,45.8619,45.877,22400.0
2007-09-13 12:45:00,60.51,60.52,60.43,60.44,27500.0,45.8695,45.877,45.8088,45.8164,27500.0
2007-09-13 12:50:00,60.45,60.46,60.43,60.44,12000.0,45.824,45.8316,45.8088,45.8164,12000.0
2007-09-13 12:55:00,60.43,60.5,60.41,60.45,128600.0,45.8088,45.8619,45.7937,45.824,128600.0
2007-09-13 13:00:00,60.46,60.49,60.42,60.48,60000.0,45.8316,45.8543,45.8012,45.8467,60000.0
2007-09-13 13:05:00,60.47,60.54,60.39,60.44,85800.0,45.8391,45.8922,45.7785,45.8164,85800.0
2007-09-13 13:10:00,60.46,60.49,60.43,60.44,16800.0,45.8316,45.8543,45.8088,45.8164,16800.0
2007-09-13 13:15:00,60.43,60.51,60.43,60.5,24300.0,45.8088,45.8695,45.8088,45.8619,24300.0
2007-09-13 13:20:00,60.5,60.56,60.49,60.53,47000.0,45.8619,45.9074,45.8543,45.8846,47000.0
2007-09-13 13:25:00,60.53,60.57,60.49,60.54,42200.0,45.8846,45.9149,45.8543,45.8922,42200.0
2007-09-13 13:30:00,60.55,60.55,60.51,60.52,18200.0,45.8998,45.8998,45.8695,45.877,18200.0
2007-09-13 13:35:00,60.53,60.57,60.5,60.5,25000.0,45.8846,45.9149,45.8619,45.8619,25000.0
2007-09-13 13:40:00,60.51,60.53,60.46,60.49,16700.0,45.8695,45.8846,45.8316,45.8543,16700.0
2007-09-13 13:45:00,60.49,60.51,60.46,60.48,14100.0,45.8543,45.8695,45.8316,45.8467,14100.0
2007-09-13 13:50:00,60.48,60.49,60.45,60.48,81200.0,45.8467,45.8543,45.824,45.8467,81200.0
2007-09-13 13:55:00,60.48,60.49,60.38,60.41,30800.0,45.8467,45.8543,45.7709,45.7937,30800.0
2007-09-13 14:00:00,60.42,60.49,60.41,60.45,27700.0,45.8012,45.8543,45.7937,45.824,27700.0
2007-09-13 14:05:00,60.45,60.46,60.4,60.42,23700.0,45.824,45.8316,45.7861,45.8012,23700.0
2007-09-13 14:10:00,60.42,60.46,60.29,60.29,61200.0,45.8012,45.8316,45.7027,45.7027,61200.0
2007-09-13 14:15:00,60.29,60.36,60.21,60.28,42600.0,45.7027,45.7558,45.6421,45.6951,42600.0
2007-09-13 14:20:00,60.28,60.34,60.24,60.33,42400.0,45.6951,45.7406,45.6648,45.733,42400.0
2007-09-13 14:25:00,60.34,60.37,60.28,60.3,44500.0,45.7406,45.7633,45.6951,45.7103,44500.0
2007-09-13 14:30:00,60.3,60.45,60.26,60.42,31400.0,45.7103,45.824,45.68,45.8012,31400.0
2007-09-13 14:35:00,60.42,60.54,60.42,60.54,43700.0,45.8012,45.8922,45.8012,45.8922,43700.0
2007-09-13 14:40:00,60.52,60.63,60.52,60.6,52000.0,45.877,45.9604,45.877,45.9377,52000.0
2007-09-13 14:45:00,60.6,60.68,60.55,60.55,38400.0,45.9377,45.9983,45.8998,45.8998,38400.0
2007-09-13 14:50:00,60.57,60.68,60.53,60.67,38700.0,45.9149,45.9983,45.8846,45.9908,38700.0
2007-09-13 14:55:00,60.67,60.69,60.55,60.59,97700.0,45.9908,46.0059,45.8998,45.9301,97700.0
2007-09-13 15:00:00,60.58,60.73,60.58,60.7,62700.0,45.9225,46.0362,45.9225,46.0135,62700.0
2007-09-13 15:05:00,60.71,60.75,60.67,60.67,45200.0,46.0211,46.0514,45.9908,45.9908,45200.0
2007-09-13 15:10:00,60.68,60.74,60.57,60.61,48200.0,45.9983,46.0438,45.9149,45.9453,48200.0
2007-09-13 15:15:00,60.61,60.61,60.45,60.5,61800.0,45.9453,45.9453,45.824,45.8619,61800.0
2007-09-13 15:20:00,60.5,60.63,60.43,60.61,69300.0,45.8619,45.9604,45.8088,45.9453,69300.0
2007-09-13 15:25:00,60.63,60.74,60.62,60.72,58900.0,45.9604,46.0438,45.9529,46.0287,58900.0
2007-09-13 15:30:00,60.73,60.73,60.63,60.66,57400.0,46.0362,46.0362,45.9604,45.9832,57400.0
2007-09-13 15:35:00,60.65,60.71,60.61,60.63,83900.0,45.9756,46.0211,45.9453,45.9604,83900.0
2007-09-13 15:40:00,60.62,60.67,60.44,60.51,122000.0,45.9529,45.9908,45.8164,45.8695,122000.0
2007-09-13 15:45:00,60.5,60.57,60.34,60.41,226900.0,45.8619,45.9149,45.7406,45.7937,226900.0
2007-09-13 15:50:00,60.41,60.52,60.4,60.51,198800.0,45.7937,45.877,45.7861,45.8695,198800.0
2007-09-13 15:55:00,60.51,60.6,60.46,60.56,251700.0,45.8695,45.9377,45.8316,45.9074,251700.0
2007-09-14 09:30:00,58.4,58.89,58.2,58.59,474100.0,44.27,44.6414,44.1184,44.414,474100.0
2007-09-14 09:35:00,58.58,58.65,58.05,58.19,219800.0,44.4064,44.4595,44.0047,44.1108,219800.0
2007-09-14 09:40:00,58.2,58.38,58.0,58.34,296500.0,44.1184,44.2548,43.9668,44.2245,296500.0
2007-09-14 09:45:00,58.34,58.41,58.0,58.28,215800.0,44.2245,44.2776,43.9668,44.179,215800.0
2007-09-14 09:50:00,58.28,58.72,58.28,58.48,253500.0,44.179,44.5126,44.179,44.3306,253500.0
2007-09-14 09:55:00,58.5,58.81,58.46,58.81,142100.0,44.3458,44.5808,44.3155,44.5808,142100.0
2007-09-14 10:00:00,58.74,59.1,58.72,59.1,228100.0,44.5277,44.8006,44.5126,44.8006,228100.0
2007-09-14 10:05:00,59.04,59.23,58.97,59.14,239300.0,44.7551,44.8992,44.7021,44.8309,239300.0
2007-09-14 10:10:00,59.14,59.17,58.96,59.1,107600.0,44.8309,44.8537,44.6945,44.8006,107600.0
2007-09-14 10:15:00,59.1,59.2,59.04,59.13,121900.0,44.8006,44.8764,44.7551,44.8234,121900.0
2007-09-14 10:20:00,59.15,59.19,58.67,58.72,100400.0,44.8385,44.8688,44.4747,44.5126,100400.0
2007-09-14 10:25:00,58.72,58.84,58.65,58.79,100000.0,44.5126,44.6035,44.4595,44.5656,100000.0
2007-09-14 10:30:00,58.79,58.96,58.71,58.79,119800.0,44.5656,44.6945,44.505,44.5656,119800.0
2007-09-14 10:35:00,58.8,58.97,58.77,58.9,72000.0,44.5732,44.7021,44.5505,44.649,72000.0
2007-09-14 10:40:00,58.91,59.07,58.88,59.06,80500.0,44.6566,44.7779,44.6338,44.7703,80500.0
2007-09-14 10:45:00,59.06,59.37,59.04,59.26,97000.0,44.7703,45.0053,44.7551,44.9219,97000.0
2007-09-14 10:50:00,59.26,59.27,59.18,59.18,88200.0,44.9219,44.9295,44.8613,44.8613,88200.0
2007-09-14 10:55:00,59.19,59.28,59.12,59.2,99400.0,44.8688,44.9371,44.8158,44.8764,99400.0
2007-09-14 11:00:00,59.2,59.21,59.09,59.15,68500.0,44.8764,44.884,44.793,44.8385,68500.0
2007-09-14 11:05:00,59.14,59.14,58.75,58.76,76600.0,44.8309,44.8309,44.5353,44.5429,76600.0
2007-09-14 11:10:00,58.76,58.76,58.55,58.62,98200.0,44.5429,44.5429,44.3837,44.4368,98200.0
2007-09-14 11:15:00,58.62,58.64,58.56,58.63,72200.0,44.4368,44.4519,44.3913,44.4443,72200.0
2007-09-14 11:20:00,58.62,58.63,58.3,58.32,116900.0,44.4368,44.4443,44.1942,44.2093,116900.0
2007-09-14 11:25:00,58.32,58.45,58.24,58.4,98900.0,44.2093,44.3079,44.1487,44.27,98900.0
2007-09-14 11:30:00,58.4,58.4,58.27,58.34,103400.0,44.27,44.27,44.1714,44.2245,103400.0
2007-09-14 11:35:00,58.34,58.45,58.27,58.27,108300.0,44.2245,44.3079,44.1714,44.1714,108300.0
2007-09-14 11:40:00,58.28,58.52,58.27,58.5,68900.0,44.179,44.361,44.1714,44.3458,68900.0
2007-09-14 11:45:00,58.49,58.79,58.49,58.77,74600.0,44.3382,44.5656,44.3382,44.5505,74600.0
2007-09-14 11:50:00,58.77,58.79,58.71,58.78,58400.0,44.5505,44.5656,44.505,44.558,58400.0
2007-09-14 11:55:00,58.78,58.8,58.61,58.65,50800.0,44.558,44.5732,44.4292,44.4595,50800.0
2007-09-14 12:00:00,58.65,58.77,58.62,58.65,70900.0,44.4595,44.5505,44.4368,44.4595,70900.0
2007-09-14 12:05:00,58.66,58.66,58.55,58.62,40900.0,44.4671,44.4671,44.3837,44.4368,40900.0
2007-09-14 12:10:00,58.62,58.7,58.51,58.51,53200.0,44.4368,44.4974,44.3534,44.3534,53200.0
2007-09-14 12:15:00,58.52,58.52,58.45,58.45,57800.0,44.361,44.361,44.3079,44.3079,57800.0
2007-09-14 12:20:00,58.45,58.5,58.42,58.48,60800.0,44.3079,44.3458,44.2851,44.3306,60800.0
2007-09-14 12:25:00,58.49,58.55,58.45,58.45,51500.0,44.3382,44.3837,44.3079,44.3079,51500.0
2007-09-14 12:30:00,58.46,58.5,58.39,58.41,41900.0,44.3155,44.3458,44.2624,44.2776,41900.0
2007-09-14 12:35:00,58.41,58.47,58.35,58.45,63800.0,44.2776,44.323,44.2321,44.3079,63800.0
2007-09-14 12:40:00,58.45,58.6,58.44,58.56,85500.0,44.3079,44.4216,44.3003,44.3913,85500.0
2007-09-14 12:45:00,58.55,58.57,58.35,58.39,58300.0,44.3837,44.3989,44.2321,44.2624,58300.0
2007-09-14 12:50:00,58.39,58.55,58.39,58.53,50400.0,44.2624,44.3837,44.2624,44.3685,50400.0
2007-09-14 12:55:00,58.53,58.59,58.48,58.49,79400.0,44.3685,44.414,44.3306,44.3382,79400.0
2007-09-14 13:00:00,58.5,58.65,58.49,58.63,34000.0,44.3458,44.4595,44.3382,44.4443,34000.0
2007-09-14 13:05:00,58.63,58.68,58.5,58.55,102300.0,44.4443,44.4822,44.3458,44.3837,102300.0
2007-09-14 13:10:00,58.57,58.79,58.53,58.72,59700.0,44.3989,44.5656,44.3685,44.5126,59700.0
2007-09-14 13:15:00,58.72,58.76,58.7,58.73,38200.0,44.5126,44.5429,44.4974,44.5201,38200.0
2007-09-14 13:20:00,58.72,58.82,58.68,58.78,120300.0,44.5126,44.5884,44.4822,44.558,120300.0
2007-09-14 13:25:00,58.78,58.94,58.77,58.91,40900.0,44.558,44.6793,44.5505,44.6566,40900.0
2007-09-14 13:30:00,58.92,58.92,58.78,58.79,45100.0,44.6642,44.6642,44.558,44.5656,45100.0
2007-09-14 13:35:00,58.79,58.79,58.66,58.7,49900.0,44.5656,44.5656,44.4671,44.4974,49900.0
2007-09-14 13:40:00,58.69,58.8,58.67,58.79,25900.0,44.4898,44.5732,44.4747,44.5656,25900.0
2007-09-14 13:45:00,58.79,58.82,58.75,58.82,59500.0,44.5656,44.5884,44.5353,44.5884,59500.0
2007-09-14 13:50:00,58.82,58.92,58.8,58.9,57100.0,44.5884,44.6642,44.5732,44.649,57100.0
2007-09-14 13:55:00,58.91,59.17,58.9,59.0,46300.0,44.6566,44.8537,44.649,44.7248,46300.0
2007-09-14 14:00:00,59.0,59.17,58.99,59.17,95800.0,44.7248,44.8537,44.7172,44.8537,95800.0
2007-09-14 14:05:00,59.18,59.21,59.04,59.05,98700.0,44.8613,44.884,44.7551,44.7627,98700.0
2007-09-14 14:10:00,59.05,59.05,58.98,59.01,43100.0,44.7627,44.7627,44.7097,44.7324,43100.0
2007-09-14 14:15:00,59.01,59.01,58.95,58.98,54900.0,44.7324,44.7324,44.6869,44.7097,54900.0
2007-09-14 14:20:00,58.98,59.04,58.95,58.98,52400.0,44.7097,44.7551,44.6869,44.7097,52400.0
2007-09-14 14:25:00,58.97,59.0,58.91,58.91,50100.0,44.7021,44.7248,44.6566,44.6566,50100.0
2007-09-14 14:30:00,58.9,58.93,58.82,58.93,100300.0,44.649,44.6718,44.5884,44.6718,100300.0
2007-09-14 14:35:00,58.92,58.94,58.83,58.86,46100.0,44.6642,44.6793,44.5959,44.6187,46100.0
2007-09-14 14:40:00,58.85,58.88,58.76,58.79,46500.0,44.6111,44.6338,44.5429,44.5656,46500.0
2007-09-14 14:45:00,58.8,58.84,58.71,58.75,76100.0,44.5732,44.6035,44.505,44.5353,76100.0
2007-09-14 14:50:00,58.75,58.8,58.64,58.7,101200.0,44.5353,44.5732,44.4519,44.4974,101200.0
2007-09-14 14:55:00,58.7,58.85,58.62,58.85,138400.0,44.4974,44.6111,44.4368,44.6111,138400.0
2007-09-14 15:00:00,58.85,58.97,58.85,58.95,56500.0,44.6111,44.7021,44.6111,44.6869,56500.0
2007-09-14 15:05:00,58.96,58.96,58.79,58.82,66700.0,44.6945,44.6945,44.5656,44.5884,66700.0
2007-09-14 15:10:00,58.82,58.88,58.74,58.86,59700.0,44.5884,44.6338,44.5277,44.6187,59700.0
2007-09-14 15:15:00,58.86,58.92,58.82,58.85,80000.0,44.6187,44.6642,44.5884,44.6111,80000.0
2007-09-14 15:20:00,58.85,58.97,58.85,58.89,78500.0,44.6111,44.7021,44.6111,44.6414,78500.0
2007-09-14 15:25:00,58.89,58.9,58.82,58.83,86000.0,44.6414,44.649,44.5884,44.5959,86000.0
2007-09-14 15:30:00,58.83,58.87,58.74,58.79,148300.0,44.5959,44.6263,44.5277,44.5656,148300.0
2007-09-14 15:35:00,58.8,58.96,58.77,58.96,130000.0,44.5732,44.6945,44.5505,44.6945,130000.0
2007-09-14 15:40:00,58.95,59.08,58.94,59.06,200000.0,44.6869,44.7855,44.6793,44.7703,200000.0
2007-09-14 15:45:00,59.06,59.14,58.98,58.98,169100.0,44.7703,44.8309,44.7097,44.7097,169100.0
2007-09-14 15:50:00,58.97,59.04,58.92,58.92,255500.0,44.7021,44.7551,44.6642,44.6642,255500.0
2007-09-14 15:55:00,58.92,58.95,58.86,58.9,289200.0,44.6642,44.6869,44.6187,44.649,289200.0
2007-09-17 09:30:00,58.9,58.92,58.51,58.51,114700.0,44.649,44.6642,44.3534,44.3534,114700.0
2007-09-17 09:35:00,58.5,58.6,58.35,58.47,70900.0,44.3458,44.4216,44.2321,44.323,70900.0
2007-09-17 09:40:00,58.5,58.5,58.18,58.29,81000.0,44.3458,44.3458,44.1032,44.1866,81000.0
2007-09-17 09:45:00,58.26,58.45,58.21,58.44,54700.0,44.1639,44.3079,44.126,44.3003,54700.0
2007-09-17 09:50:00,58.44,58.45,58.18,58.21,50400.0,44.3003,44.3079,44.1032,44.126,50400.0
2007-09-17 09:55:00,58.24,58.28,58.11,58.16,70400.0,44.1487,44.179,44.0502,44.0881,70400.0
2007-09-17 10:00:00,58.15,58.23,58.11,58.15,58300.0,44.0805,44.1411,44.0502,44.0805,58300.0
2007-09-17 10:05:00,58.15,58.24,58.12,58.23,91200.0,44.0805,44.1487,44.0577,44.1411,91200.0
2007-09-17 10:10:00,58.22,58.38,58.22,58.33,115100.0,44.1335,44.2548,44.1335,44.2169,115100.0
2007-09-17 10:15:00,58.33,58.38,58.22,58.23,129200.0,44.2169,44.2548,44.1335,44.1411,129200.0
2007-09-17 10:20:00,58.23,58.3,58.18,58.24,39000.0,44.1411,44.1942,44.1032,44.1487,39000.0
2007-09-17 10:25:00,58.25,58.25,58.15,58.18,56700.0,44.1563,44.1563,44.0805,44.1032,56700.0
2007-09-17 10:30:00,58.19,58.2,58.04,58.11,121500.0,44.1108,44.1184,43.9971,44.0502,121500.0
2007-09-17 10:35:00,58.08,58.15,58.02,58.11,93800.0,44.0274,44.0805,43.9819,44.0502,93800.0
2007-09-17 10:40:00,58.1,58.2,58.09,58.13,79800.0,44.0426,44.1184,44.035,44.0653,79800.0
2007-09-17 10:45:00,58.14,58.18,58.04,58.1,41200.0,44.0729,44.1032,43.9971,44.0426,41200.0
2007-09-17 10:50:00,58.09,58.09,57.92,57.97,151500.0,44.035,44.035,43.9061,43.944,151500.0
2007-09-17 10:55:00,57.97,58.02,57.88,57.91,94300.0,43.944,43.9819,43.8758,43.8985,94300.0
2007-09-17 11:00:00,57.91,57.98,57.85,57.93,131900.0,43.8985,43.9516,43.8531,43.9137,131900.0
2007-09-17 11:05:00,57.93,57.97,57.86,57.87,71100.0,43.9137,43.944,43.8606,43.8682,71100.0
2007-09-17 11:10:00,57.86,57.94,57.85,57.87,169100.0,43.8606,43.9213,43.8531,43.8682,169100.0
2007-09-17 11:15:00,57.88,57.89,57.82,57.83,43600.0,43.8758,43.8834,43.8303,43.8379,43600.0
2007-09-17 11:20:00,57.83,57.84,57.76,57.8,51600.0,43.8379,43.8455,43.7848,43.8152,51600.0
2007-09-17 11:25:00,57.8,57.82,57.72,57.74,78300.0,43.8152,43.8303,43.7545,43.7697,78300.0
2007-09-17 11:30:00,57.72,57.83,57.68,57.82,54800.0,43.7545,43.8379,43.7242,43.8303,54800.0
2007-09-17 11:35:00,57.83,57.88,57.79,57.82,105500.0,43.8379,43.8758,43.8076,43.8303,105500.0
2007-09-17 11:40:00,57.83,57.94,57.8,57.82,84300.0,43.8379,43.9213,43.8152,43.8303,84300.0
2007-09-17 11:45:00,57.82,57.82,57.61,57.63,120700.0,43.8303,43.8303,43.6711,43.6863,120700.0
2007-09-17 11:50:00,57.63,57.66,57.54,57.58,121100.0,43.6863,43.709,43.6181,43.6484,121100.0
2007-09-17 11:55:00,57.57,57.66,57.53,57.65,52900.0,43.6408,43.709,43.6105,43.7015,52900.0
2007-09-17 12:00:00,57.65,57.7,57.62,57.68,50500.0,43.7015,43.7394,43.6787,43.7242,50500.0
2007-09-17 12:05:00,57.67,57.69,57.55,57.65,43000.0,43.7166,43.7318,43.6256,43.7015,43000.0
2007-09-17 12:10:00,57.63,57.67,57.61,57.66,43800.0,43.6863,43.7166,43.6711,43.709,43800.0
2007-09-17 12:15:00,57.65,57.73,57.65,57.7,59500.0,43.7015,43.7621,43.7015,43.7394,59500.0
2007-09-17 12:20:00,57.69,57.73,57.65,57.71,71700.0,43.7318,43.7621,43.7015,43.7469,71700.0
2007-09-17 12:25:00,57.72,57.79,57.69,57.79,52600.0,43.7545,43.8076,43.7318,43.8076,52600.0
2007-09-17 12:30:00,57.78,57.94,57.77,57.93,109700.0,43.8,43.9213,43.7924,43.9137,109700.0
2007-09-17 12:35:00,57.93,58.04,57.93,57.96,90100.0,43.9137,43.9971,43.9137,43.9364,90100.0
2007-09-17 12:40:00,57.97,58.0,57.94,57.95,45100.0,43.944,43.9668,43.9213,43.9289,45100.0
2007-09-17 12:45:00,57.94,58.05,57.94,58.0,143200.0,43.9213,44.0047,43.9213,43.9668,143200.0
2007-09-17 12:50:00,58.0,58.06,57.99,58.03,49800.0,43.9668,44.0122,43.9592,43.9895,49800.0
2007-09-17 12:55:00,58.02,58.14,58.01,58.08,77400.0,43.9819,44.0729,43.9743,44.0274,77400.0
2007-09-17 13:00:00,58.08,58.13,58.05,58.12,58400.0,44.0274,44.0653,44.0047,44.0577,58400.0
2007-09-17 13:05:00,58.1,58.12,58.03,58.09,45900.0,44.0426,44.0577,43.9895,44.035,45900.0
2007-09-17 13:10:00,58.08,58.12,58.03,58.12,46300.0,44.0274,44.0577,43.9895,44.0577,46300.0
2007-09-17 13:15:00,58.12,58.13,58.06,58.1,55400.0,44.0577,44.0653,44.0122,44.0426,55400.0
2007-09-17 13:20:00,58.1,58.13,58.07,58.08,55800.0,44.0426,44.0653,44.0198,44.0274,55800.0
2007-09-17 13:25:00,58.07,58.09,58.04,58.06,28600.0,44.0198,44.035,43.9971,44.0122,28600.0
2007-09-17 13:30:00,58.06,58.07,57.86,57.86,75200.0,44.0122,44.0198,43.8606,43.8606,75200.0
2007-09-17 13:35:00,57.85,57.88,57.79,57.88,69300.0,43.8531,43.8758,43.8076,43.8758,69300.0
2007-09-17 13:40:00,57.87,57.93,57.85,57.91,42200.0,43.8682,43.9137,43.8531,43.8985,42200.0
2007-09-17 13:45:00,57.9,58.02,57.9,58.02,73600.0,43.891,43.9819,43.891,43.9819,73600.0
2007-09-17 13:50:00,58.0,58.06,57.91,58.01,138800.0,43.9668,44.0122,43.8985,43.9743,138800.0
2007-09-17 13:55:00,58.01,58.07,57.99,58.01,102600.0,43.9743,44.0198,43.9592,43.9743,102600.0
2007-09-17 14:00:00,58.02,58.08,57.98,58.07,41700.0,43.9819,44.0274,43.9516,44.0198,41700.0
2007-09-17 14:05:00,58.07,58.09,58.01,58.06,41400.0,44.0198,44.035,43.9743,44.0122,41400.0
2007-09-17 14:10:00,58.07,58.12,58.04,58.06,68700.0,44.0198,44.0577,43.9971,44.0122,68700.0
2007-09-17 14:15:00,58.06,58.1,57.97,58.05,71600.0,44.0122,44.0426,43.944,44.0047,71600.0
2007-09-17 14:20:00,58.05,58.09,57.98,58.07,73400.0,44.0047,44.035,43.9516,44.0198,73400.0
2007-09-17 14:25:00,58.06,58.16,58.06,58.15,87800.0,44.0122,44.0881,44.0122,44.0805,87800.0
2007-09-17 14:30:00,58.14,58.25,58.1,58.12,106600.0,44.0729,44.1563,44.0426,44.0577,106600.0
2007-09-17 14:35:00,58.11,58.12,58.02,58.08,52100.0,44.0502,44.0577,43.9819,44.0274,52100.0
2007-09-17 14:40:00,58.08,58.16,58.06,58.13,54900.0,44.0274,44.0881,44.0122,44.0653,54900.0
2007-09-17 14:45:00,58.12,58.23,58.11,58.18,53800.0,44.0577,44.1411,44.0502,44.1032,53800.0
2007-09-17 14:50:00,58.18,58.18,58.12,58.16,45000.0,44.1032,44.1032,44.0577,44.0881,45000.0
2007-09-17 14:55:00,58.16,58.19,58.04,58.12,98900.0,44.0881,44.1108,43.9971,44.0577,98900.0
2007-09-17 15:00:00,58.13,58.24,58.06,58.15,67900.0,44.0653,44.1487,44.0122,44.0805,67900.0
2007-09-17 15:05:00,58.13,58.16,58.08,58.15,50600.0,44.0653,44.0881,44.0274,44.0805,50600.0
2007-09-17 15:10:00,58.14,58.28,58.14,58.23,76900.0,44.0729,44.179,44.0729,44.1411,76900.0
2007-09-17 15:15:00,58.22,58.24,58.12,58.24,93300.0,44.1335,44.1487,44.0577,44.1487,93300.0
2007-09-17 15:20:00,58.24,58.24,58.14,58.21,53400.0,44.1487,44.1487,44.0729,44.126,53400.0
2007-09-17 15:25:00,58.22,58.22,58.15,58.19,120300.0,44.1335,44.1335,44.0805,44.1108,120300.0
2007-09-17 15:30:00,58.18,58.18,58.08,58.11,84800.0,44.1032,44.1032,44.0274,44.0502,84800.0
2007-09-17 15:35:00,58.11,58.12,58.01,58.06,90300.0,44.0502,44.0577,43.9743,44.0122,90300.0
2007-09-17 15:40:00,58.06,58.17,58.05,58.16,233900.0,44.0122,44.0956,44.0047,44.0881,233900.0
2007-09-17 15:45:00,58.16,58.22,58.15,58.18,148900.0,44.0881,44.1335,44.0805,44.1032,148900.0
2007-09-17 15:50:00,58.17,58.25,58.15,58.25,221300.0,44.0956,44.1563,44.0805,44.1563,221300.0
2007-09-17 15:55:00,58.25,58.27,58.15,58.19,286900.0,44.1563,44.1714,44.0805,44.1108,286900.0
2007-09-18 09:30:00,58.6,58.65,58.21,58.49,252800.0,44.4216,44.4595,44.126,44.3382,252800.0
2007-09-18 09:35:00,58.47,58.5,58.25,58.47,103300.0,44.323,44.3458,44.1563,44.323,103300.0
2007-09-18 09:40:00,58.49,58.6,58.42,58.46,84100.0,44.3382,44.4216,44.2851,44.3155,84100.0
2007-09-18 09:45:00,58.45,58.46,58.1,58.14,87700.0,44.3079,44.3155,44.0426,44.0729,87700.0
2007-09-18 09:50:00,58.14,58.15,58.0,58.01,65300.0,44.0729,44.0805,43.9668,43.9743,65300.0
2007-09-18 09:55:00,58.01,58.34,58.0,58.3,96800.0,43.9743,44.2245,43.9668,44.1942,96800.0
2007-09-18 10:00:00,58.29,58.43,58.16,58.43,128200.0,44.1866,44.2927,44.0881,44.2927,128200.0
2007-09-18 10:05:00,58.42,58.55,58.3,58.52,148300.0,44.2851,44.3837,44.1942,44.361,148300.0
2007-09-18 10:10:00,58.53,58.55,58.41,58.41,57500.0,44.3685,44.3837,44.2776,44.2776,57500.0
2007-09-18 10:15:00,58.41,58.47,58.4,58.43,52700.0,44.2776,44.323,44.27,44.2927,52700.0
2007-09-18 10:20:00,58.42,58.52,58.41,58.46,45600.0,44.2851,44.361,44.2776,44.3155,45600.0
2007-09-18 10:25:00,58.47,58.54,58.4,58.54,76800.0,44.323,44.3761,44.27,44.3761,76800.0
2007-09-18 10:30:00,58.55,58.62,58.51,58.57,193700.0,44.3837,44.4368,44.3534,44.3989,193700.0
2007-09-18 10:35:00,58.58,58.78,58.58,58.76,103900.0,44.4064,44.558,44.4064,44.5429,103900.0
2007-09-18 10:40:00,58.76,58.87,58.76,58.85,47400.0,44.5429,44.6263,44.5429,44.6111,47400.0
2007-09-18 10:45:00,58.84,59.01,58.83,58.95,60600.0,44.6035,44.7324,44.5959,44.6869,60600.0
2007-09-18 10:50:00,58.96,59.22,58.94,59.22,88200.0,44.6945,44.8916,44.6793,44.8916,88200.0
2007-09-18 10:55:00,59.22,59.39,59.18,59.29,151100.0,44.8916,45.0205,44.8613,44.9446,151100.0
2007-09-18 11:00:00,59.27,59.38,59.15,59.38,151500.0,44.9295,45.0129,44.8385,45.0129,151500.0
2007-09-18 11:05:00,59.37,59.91,59.33,59.89,194300.0,45.0053,45.4146,44.975,45.3995,194300.0
2007-09-18 11:10:00,59.89,59.94,59.59,59.83,142900.0,45.3995,45.4374,45.1721,45.354,142900.0
2007-09-18 11:15:00,59.83,59.9,59.66,59.66,93700.0,45.354,45.4071,45.2251,45.2251,93700.0
2007-09-18 11:20:00,59.67,59.79,59.64,59.78,59200.0,45.2327,45.3237,45.21,45.3161,59200.0
2007-09-18 11:25:00,59.77,59.82,59.67,59.67,70100.0,45.3085,45.3464,45.2327,45.2327,70100.0
2007-09-18 11:30:00,59.68,59.69,59.51,59.51,47100.0,45.2403,45.2479,45.1114,45.1114,47100.0
2007-09-18 11:35:00,59.52,59.57,59.4,59.4,45800.0,45.119,45.1569,45.028,45.028,45800.0
2007-09-18 11:40:00,59.4,59.43,59.34,59.36,55300.0,45.028,45.0508,44.9826,44.9977,55300.0
2007-09-18 11:45:00,59.36,59.45,59.36,59.44,28300.0,44.9977,45.0659,44.9977,45.0584,28300.0
2007-09-18 11:50:00,59.42,59.47,59.42,59.46,26900.0,45.0432,45.0811,45.0432,45.0735,26900.0
2007-09-18 11:55:00,59.47,59.52,59.42,59.43,41100.0,45.0811,45.119,45.0432,45.0508,41100.0
2007-09-18 12:00:00,59.43,59.5,59.41,59.43,30100.0,45.0508,45.1038,45.0356,45.0508,30100.0
2007-09-18 12:05:00,59.43,59.44,59.37,59.38,33800.0,45.0508,45.0584,45.0053,45.0129,33800.0
2007-09-18 12:10:00,59.38,59.41,59.33,59.35,29500.0,45.0129,45.0356,44.975,44.9901,29500.0
2007-09-18 12:15:00,59.35,59.35,59.27,59.3,28200.0,44.9901,44.9901,44.9295,44.9522,28200.0
2007-09-18 12:20:00,59.3,59.36,59.29,59.33,18800.0,44.9522,44.9977,44.9446,44.975,18800.0
2007-09-18 12:25:00,59.32,59.37,59.31,59.37,20000.0,44.9674,45.0053,44.9598,45.0053,20000.0
2007-09-18 12:30:00,59.37,59.39,59.33,59.39,26000.0,45.0053,45.0205,44.975,45.0205,26000.0
2007-09-18 12:35:00,59.38,59.44,59.38,59.41,31000.0,45.0129,45.0584,45.0129,45.0356,31000.0
2007-09-18 12:40:00,59.41,59.41,59.38,59.38,14100.0,45.0356,45.0356,45.0129,45.0129,14100.0
2007-09-18 12:45:00,59.4,59.4,59.33,59.34,12900.0,45.028,45.028,44.975,44.9826,12900.0
2007-09-18 12:50:00,59.33,59.34,59.3,59.3,14200.0,44.975,44.9826,44.9522,44.9522,14200.0
2007-09-18 12:55:00,59.3,59.38,59.3,59.35,30500.0,44.9522,45.0129,44.9522,44.9901,30500.0
2007-09-18 13:00:00,59.35,59.36,59.31,59.31,13400.0,44.9901,44.9977,44.9598,44.9598,13400.0
2007-09-18 13:05:00,59.31,59.32,59.19,59.2,30600.0,44.9598,44.9674,44.8688,44.8764,30600.0
2007-09-18 13:10:00,59.19,59.25,59.18,59.24,35800.0,44.8688,44.9143,44.8613,44.9067,35800.0
2007-09-18 13:15:00,59.24,59.29,59.23,59.25,44200.0,44.9067,44.9446,44.8992,44.9143,44200.0
2007-09-18 13:20:00,59.24,59.25,59.18,59.18,27100.0,44.9067,44.9143,44.8613,44.8613,27100.0
2007-09-18 13:25:00,59.18,59.19,59.12,59.14,32500.0,44.8613,44.8688,44.8158,44.8309,32500.0
2007-09-18 13:30:00,59.13,59.15,59.12,59.15,27300.0,44.8234,44.8385,44.8158,44.8385,27300.0
2007-09-18 13:35:00,59.14,59.15,59.1,59.14,27300.0,44.8309,44.8385,44.8006,44.8309,27300.0
2007-09-18 13:40:00,59.12,59.17,59.12,59.17,58500.0,44.8158,44.8537,44.8158,44.8537,58500.0
2007-09-18 13:45:00,59.15,59.19,59.1,59.1,26700.0,44.8385,44.8688,44.8006,44.8006,26700.0
2007-09-18 13:50:00,59.1,59.14,59.09,59.09,22700.0,44.8006,44.8309,44.793,44.793,22700.0
2007-09-18 13:55:00,59.09,59.36,59.08,59.34,114400.0,44.793,44.9977,44.7855,44.9826,114400.0
2007-09-18 14:00:00,59.34,59.37,59.17,59.18,81200.0,44.9826,45.0053,44.8537,44.8613,81200.0
2007-09-18 14:05:00,59.18,59.21,59.1,59.18,27100.0,44.8613,44.884,44.8006,44.8613,27100.0
2007-09-18 14:10:00,59.17,59.41,59.14,59.19,52600.0,44.8537,45.0356,44.8309,44.8688,52600.0
2007-09-18 14:15:00,59.18,61.0,59.18,60.14,377800.0,44.8613,46.2409,44.8613,45.589,377800.0
2007-09-18 14:20:00,59.93,60.79,59.57,60.14,258700.0,45.4298,46.0817,45.1569,45.589,258700.0
2007-09-18 14:25:00,60.11,60.48,60.06,60.35,233600.0,45.5662,45.8467,45.5283,45.7482,233600.0
2007-09-18 14:30:00,60.38,60.79,60.27,60.79,198800.0,45.7709,46.0817,45.6875,46.0817,198800.0
2007-09-18 14:35:00,60.78,61.0,60.71,60.99,240600.0,46.0741,46.2409,46.0211,46.2333,240600.0
2007-09-18 14:40:00,60.98,61.28,60.92,60.97,296200.0,46.2257,46.4532,46.1803,46.2182,296200.0
2007-09-18 14:45:00,60.97,61.0,60.75,60.82,153100.0,46.2182,46.2409,46.0514,46.1045,153100.0
2007-09-18 14:50:00,60.82,60.84,60.66,60.75,195300.0,46.1045,46.1196,45.9832,46.0514,195300.0
2007-09-18 14:55:00,60.75,61.05,60.73,61.02,356200.0,46.0514,46.2788,46.0362,46.2561,356200.0
2007-09-18 15:00:00,61.01,61.06,60.81,61.02,202100.0,46.2485,46.2864,46.0969,46.2561,202100.0
2007-09-18 15:05:00,61.02,61.07,60.86,60.87,183600.0,46.2561,46.294,46.1348,46.1424,183600.0
2007-09-18 15:10:00,60.87,61.0,60.78,60.96,336400.0,46.1424,46.2409,46.0741,46.2106,336400.0
2007-09-18 15:15:00,60.96,61.02,60.92,60.96,212100.0,46.2106,46.2561,46.1803,46.2106,212100.0
2007-09-18 15:20:00,60.96,61.15,60.96,61.05,187800.0,46.2106,46.3546,46.2106,46.2788,187800.0
2007-09-18 15:25:00,61.04,61.05,60.93,61.03,169700.0,46.2712,46.2788,46.1878,46.2637,169700.0
2007-09-18 15:30:00,61.01,61.05,60.77,60.78,257600.0,46.2485,46.2788,46.0666,46.0741,257600.0
2007-09-18 15:35:00,60.78,60.79,60.51,60.53,299100.0,46.0741,46.0817,45.8695,45.8846,299100.0
2007-09-18 15:40:00,60.52,60.84,60.5,60.73,285400.0,45.877,46.1196,45.8619,46.0362,285400.0
2007-09-18 15:45:00,60.73,60.79,60.72,60.76,280100.0,46.0362,46.0817,46.0287,46.059,280100.0
2007-09-18 15:50:00,60.76,60.83,60.75,60.8,312400.0,46.059,46.112,46.0514,46.0893,312400.0
2007-09-18 15:55:00,60.8,60.86,60.77,60.85,321700.0,46.0893,46.1348,46.0666,46.1272,321700.0
2007-09-19 09:30:00,61.33,61.93,61.33,61.74,334800.0,46.4911,46.9459,46.4911,46.8019,334800.0
2007-09-19 09:35:00,61.76,61.92,61.51,61.51,169300.0,46.817,46.9383,46.6275,46.6275,169300.0
2007-09-19 09:40:00,61.53,61.95,61.43,61.89,123800.0,46.6427,46.9611,46.5669,46.9156,123800.0
2007-09-19 09:45:00,61.88,62.27,61.88,61.94,229000.0,46.908,47.2036,46.908,46.9535,229000.0
2007-09-19 09:50:00,61.93,61.96,61.4,61.75,175500.0,46.9459,46.9686,46.5441,46.8094,175500.0
2007-09-19 09:55:00,61.75,61.95,61.62,61.78,129700.0,46.8094,46.9611,46.7109,46.8322,129700.0
2007-09-19 10:00:00,61.79,61.81,61.41,61.58,163600.0,46.8398,46.8549,46.5517,46.6806,163600.0
2007-09-19 10:05:00,61.57,61.6,61.51,61.59,95800.0,46.673,46.6957,46.6275,46.6882,95800.0
2007-09-19 10:10:00,61.59,61.95,61.57,61.87,246300.0,46.6882,46.9611,46.673,46.9004,246300.0
2007-09-19 10:15:00,61.88,61.88,61.7,61.71,118700.0,46.908,46.908,46.7715,46.7791,118700.0
2007-09-19 10:20:00,61.7,61.71,61.5,61.52,84200.0,46.7715,46.7791,46.6199,46.6351,84200.0
2007-09-19 10:25:00,61.52,61.55,61.2,61.21,138200.0,46.6351,46.6578,46.3925,46.4001,138200.0
2007-09-19 10:30:00,61.22,61.22,61.08,61.16,88000.0,46.4077,46.4077,46.3016,46.3622,88000.0
2007-09-19 10:35:00,61.16,61.22,60.95,61.09,192000.0,46.3622,46.4077,46.203,46.3091,192000.0
2007-09-19 10:40:00,61.09,61.14,60.97,61.09,112200.0,46.3091,46.347,46.2182,46.3091,112200.0
2007-09-19 10:45:00,61.09,61.18,61.05,61.08,63900.0,46.3091,46.3774,46.2788,46.3016,63900.0
2007-09-19 10:50:00,61.08,61.28,61.04,61.28,92800.0,46.3016,46.4532,46.2712,46.4532,92800.0
2007-09-19 10:55:00,61.29,61.4,61.28,61.4,57800.0,46.4607,46.5441,46.4532,46.5441,57800.0
2007-09-19 11:00:00,61.4,61.49,61.38,61.41,60600.0,46.5441,46.6124,46.529,46.5517,60600.0
2007-09-19 11:05:00,61.42,61.58,61.4,61.5,82700.0,46.5593,46.6806,46.5441,46.6199,82700.0
2007-09-19 11:10:00,61.5,61.57,61.47,61.54,57800.0,46.6199,46.673,46.5972,46.6503,57800.0
2007-09-19 11:15:00,61.53,61.69,61.53,61.63,75200.0,46.6427,46.764,46.6427,46.7185,75200.0
2007-09-19 11:20:00,61.62,61.63,61.48,61.52,52700.0,46.7109,46.7185,46.6048,46.6351,52700.0
2007-09-19 11:25:00,61.52,61.52,61.4,61.4,54700.0,46.6351,46.6351,46.5441,46.5441,54700.0
2007-09-19 11:30:00,61.44,61.52,61.43,61.5,44200.0,46.5745,46.6351,46.5669,46.6199,44200.0
2007-09-19 11:35:00,61.5,61.51,61.25,61.29,100200.0,46.6199,46.6275,46.4304,46.4607,100200.0
2007-09-19 11:40:00,61.29,61.34,61.22,61.31,94200.0,46.4607,46.4986,46.4077,46.4759,94200.0
2007-09-19 11:45:00,61.31,61.43,61.24,61.26,68700.0,46.4759,46.5669,46.4228,46.438,68700.0
2007-09-19 11:50:00,61.26,61.33,61.17,61.25,97800.0,46.438,46.4911,46.3698,46.4304,97800.0
2007-09-19 11:55:00,61.25,61.35,61.23,61.35,68200.0,46.4304,46.5062,46.4153,46.5062,68200.0
2007-09-19 12:00:00,61.35,61.35,61.21,61.32,85600.0,46.5062,46.5062,46.4001,46.4835,85600.0
2007-09-19 12:05:00,61.31,61.46,61.3,61.44,68800.0,46.4759,46.5896,46.4683,46.5745,68800.0
2007-09-19 12:10:00,61.45,61.47,61.26,61.27,118500.0,46.582,46.5972,46.438,46.4456,118500.0
2007-09-19 12:15:00,61.26,61.28,61.21,61.23,45000.0,46.438,46.4532,46.4001,46.4153,45000.0
2007-09-19 12:20:00,61.24,61.24,61.07,61.1,103800.0,46.4228,46.4228,46.294,46.3167,103800.0
2007-09-19 12:25:00,61.1,61.16,61.06,61.15,83300.0,46.3167,46.3622,46.2864,46.3546,83300.0
2007-09-19 12:30:00,61.15,61.2,60.97,60.97,92300.0,46.3546,46.3925,46.2182,46.2182,92300.0
2007-09-19 12:35:00,60.98,61.04,60.92,60.92,75500.0,46.2257,46.2712,46.1803,46.1803,75500.0
2007-09-19 12:40:00,60.93,60.93,60.84,60.9,83000.0,46.1878,46.1878,46.1196,46.1651,83000.0
2007-09-19 12:45:00,60.89,61.02,60.87,60.97,36900.0,46.1575,46.2561,46.1424,46.2182,36900.0
2007-09-19 12:50:00,60.97,61.02,60.91,60.95,61700.0,46.2182,46.2561,46.1727,46.203,61700.0
2007-09-19 12:55:00,60.96,61.08,60.92,61.01,48300.0,46.2106,46.3016,46.1803,46.2485,48300.0
2007-09-19 13:00:00,61.01,61.02,60.8,60.85,68600.0,46.2485,46.2561,46.0893,46.1272,68600.0
2007-09-19 13:05:00,60.84,60.92,60.84,60.91,40400.0,46.1196,46.1803,46.1196,46.1727,40400.0
2007-09-19 13:10:00,60.91,60.98,60.88,60.89,43500.0,46.1727,46.2257,46.1499,46.1575,43500.0
2007-09-19 13:15:00,60.88,61.1,60.85,60.86,136900.0,46.1499,46.3167,46.1272,46.1348,136900.0
2007-09-19 13:20:00,60.9,60.95,60.85,60.86,54100.0,46.1651,46.203,46.1272,46.1348,54100.0
2007-09-19 13:25:00,60.87,60.92,60.85,60.88,24100.0,46.1424,46.1803,46.1272,46.1499,24100.0
2007-09-19 13:30:00,60.88,60.93,60.84,60.93,45100.0,46.1499,46.1878,46.1196,46.1878,45100.0
2007-09-19 13:35:00,60.94,61.01,60.92,60.96,75900.0,46.1954,46.2485,46.1803,46.2106,75900.0
2007-09-19 13:40:00,60.95,61.02,60.87,60.96,59300.0,46.203,46.2561,46.1424,46.2106,59300.0
2007-09-19 13:45:00,60.97,60.97,60.8,60.85,75200.0,46.2182,46.2182,46.0893,46.1272,75200.0
2007-09-19 13:50:00,60.87,60.9,60.82,60.85,47200.0,46.1424,46.1651,46.1045,46.1272,47200.0
2007-09-19 13:55:00,60.85,60.87,60.79,60.79,49100.0,46.1272,46.1424,46.0817,46.0817,49100.0
2007-09-19 14:00:00,60.79,60.81,60.67,60.67,71000.0,46.0817,46.0969,45.9908,45.9908,71000.0
2007-09-19 14:05:00,60.67,60.77,60.67,60.72,47300.0,45.9908,46.0666,45.9908,46.0287,47300.0
2007-09-19 14:10:00,60.72,60.77,60.71,60.74,78400.0,46.0287,46.0666,46.0211,46.0438,78400.0
2007-09-19 14:15:00,60.74,60.75,60.56,60.63,108300.0,46.0438,46.0514,45.9074,45.9604,108300.0
2007-09-19 14:20:00,60.64,60.68,60.39,60.51,155400.0,45.968,45.9983,45.7785,45.8695,155400.0
2007-09-19 14:25:00,60.51,60.71,60.47,60.64,85800.0,45.8695,46.0211,45.8391,45.968,85800.0
2007-09-19 14:30:00,60.64,60.82,60.61,60.73,94500.0,45.968,46.1045,45.9453,46.0362,94500.0
2007-09-19 14:35:00,60.73,60.74,60.61,60.62,36900.0,46.0362,46.0438,45.9453,45.9529,36900.0
2007-09-19 14:40:00,60.61,60.65,60.55,60.61,64700.0,45.9453,45.9756,45.8998,45.9453,64700.0
2007-09-19 14:45:00,60.6,60.67,60.49,60.56,76300.0,45.9377,45.9908,45.8543,45.9074,76300.0
2007-09-19 14:50:00,60.55,60.86,60.55,60.85,96700.0,45.8998,46.1348,45.8998,46.1272,96700.0
2007-09-19 14:55:00,60.85,60.9,60.78,60.78,72900.0,46.1272,46.1651,46.0741,46.0741,72900.0
2007-09-19 15:00:00,60.79,60.84,60.73,60.74,89700.0,46.0817,46.1196,46.0362,46.0438,89700.0
2007-09-19 15:05:00,60.74,60.84,60.66,60.76,84400.0,46.0438,46.1196,45.9832,46.059,84400.0
2007-09-19 15:10:00,60.77,60.89,60.74,60.88,47900.0,46.0666,46.1575,46.0438,46.1499,47900.0
2007-09-19 15:15:00,60.89,61.04,60.88,61.0,147100.0,46.1575,46.2712,46.1499,46.2409,147100.0
2007-09-19 15:20:00,61.0,61.04,60.88,60.91,107300.0,46.2409,46.2712,46.1499,46.1727,107300.0
2007-09-19 15:25:00,60.9,60.99,60.75,60.8,111400.0,46.1651,46.2333,46.0514,46.0893,111400.0
2007-09-19 15:30:00,60.8,60.88,60.77,60.88,88500.0,46.0893,46.1499,46.0666,46.1499,88500.0
2007-09-19 15:35:00,60.87,60.88,60.82,60.84,60100.0,46.1424,46.1499,46.1045,46.1196,60100.0
2007-09-19 15:40:00,60.84,60.97,60.83,60.97,107400.0,46.1196,46.2182,46.112,46.2182,107400.0
2007-09-19 15:45:00,60.97,60.97,60.72,60.73,129600.0,46.2182,46.2182,46.0287,46.0362,129600.0
2007-09-19 15:50:00,60.73,60.92,60.71,60.9,212000.0,46.0362,46.1803,46.0211,46.1651,212000.0
2007-09-19 15:55:00,60.89,61.09,60.89,61.03,285000.0,46.1575,46.3091,46.1575,46.2637,285000.0
2007-09-20 09:30:00,61.02,61.25,60.7,60.7,83600.0,46.2561,46.4304,46.0135,46.0135,83600.0
2007-09-20 09:35:00,60.7,61.0,60.69,60.82,55900.0,46.0135,46.2409,46.0059,46.1045,55900.0
2007-09-20 09:40:00,60.83,60.83,60.48,60.56,137400.0,46.112,46.112,45.8467,45.9074,137400.0
2007-09-20 09:45:00,60.55,60.63,60.28,60.35,109700.0,45.8998,45.9604,45.6951,45.7482,109700.0
2007-09-20 09:50:00,60.34,60.64,60.3,60.5,96100.0,45.7406,45.968,45.7103,45.8619,96100.0
2007-09-20 09:55:00,60.48,60.56,60.36,60.47,67800.0,45.8467,45.9074,45.7558,45.8391,67800.0
2007-09-20 10:00:00,60.47,60.57,60.27,60.55,105100.0,45.8391,45.9149,45.6875,45.8998,105100.0
2007-09-20 10:05:00,60.55,60.58,60.41,60.49,99000.0,45.8998,45.9225,45.7937,45.8543,99000.0
2007-09-20 10:10:00,60.49,60.55,60.37,60.5,86300.0,45.8543,45.8998,45.7633,45.8619,86300.0
2007-09-20 10:15:00,60.5,60.51,60.19,60.26,144200.0,45.8619,45.8695,45.6269,45.68,144200.0
2007-09-20 10:20:00,60.26,60.33,60.14,60.2,94800.0,45.68,45.733,45.589,45.6345,94800.0
2007-09-20 10:25:00,60.19,60.33,60.17,60.23,99200.0,45.6269,45.733,45.6117,45.6572,99200.0
2007-09-20 10:30:00,60.22,60.24,60.0,60.05,134800.0,45.6496,45.6648,45.4829,45.5208,134800.0
2007-09-20 10:35:00,60.05,60.4,60.03,60.39,104300.0,45.5208,45.7861,45.5056,45.7785,104300.0
2007-09-20 10:40:00,60.39,60.7,60.38,60.65,90800.0,45.7785,46.0135,45.7709,45.9756,90800.0
2007-09-20 10:45:00,60.66,60.92,60.63,60.84,94500.0,45.9832,46.1803,45.9604,46.1196,94500.0
2007-09-20 10:50:00,60.83,60.89,60.78,60.84,82700.0,46.112,46.1575,46.0741,46.1196,82700.0
2007-09-20 10:55:00,60.83,60.85,60.5,60.52,127400.0,46.112,46.1272,45.8619,45.877,127400.0
2007-09-20 11:00:00,60.54,60.66,60.51,60.63,51300.0,45.8922,45.9832,45.8695,45.9604,51300.0
2007-09-20 11:05:00,60.63,60.88,60.61,60.83,71600.0,45.9604,46.1499,45.9453,46.112,71600.0
2007-09-20 11:10:00,60.84,60.85,60.69,60.73,94600.0,46.1196,46.1272,46.0059,46.0362,94600.0
2007-09-20 11:15:00,60.72,60.82,60.58,60.59,69800.0,46.0287,46.1045,45.9225,45.9301,69800.0
2007-09-20 11:20:00,60.61,60.64,60.53,60.59,84100.0,45.9453,45.968,45.8846,45.9301,84100.0
2007-09-20 11:25:00,60.58,60.61,60.52,60.56,54400.0,45.9225,45.9453,45.877,45.9074,54400.0
2007-09-20 11:30:00,60.56,60.63,60.54,60.56,47500.0,45.9074,45.9604,45.8922,45.9074,47500.0
2007-09-20 11:35:00,60.57,60.7,60.55,60.6,54000.0,45.9149,46.0135,45.8998,45.9377,54000.0
2007-09-20 11:40:00,60.58,60.67,60.55,60.61,71300.0,45.9225,45.9908,45.8998,45.9453,71300.0
2007-09-20 11:45:00,60.61,60.71,60.53,60.55,173700.0,45.9453,46.0211,45.8846,45.8998,173700.0
2007-09-20 11:50:00,60.53,60.68,60.52,60.66,48900.0,45.8846,45.9983,45.877,45.9832,48900.0
2007-09-20 11:55:00,60.66,60.73,60.64,60.68,19900.0,45.9832,46.0362,45.968,45.9983,19900.0
2007-09-20 12:00:00,60.68,60.9,60.67,60.77,79900.0,45.9983,46.1651,45.9908,46.0666,79900.0
2007-09-20 12:05:00,60.77,60.83,60.69,60.76,32700.0,46.0666,46.112,46.0059,46.059,32700.0
2007-09-20 12:10:00,60.76,60.83,60.67,60.73,21200.0,46.059,46.112,45.9908,46.0362,21200.0
2007-09-20 12:15:00,60.72,60.76,60.65,60.75,38900.0,46.0287,46.059,45.9756,46.0514,38900.0
2007-09-20 12:20:00,60.75,60.78,60.69,60.77,22700.0,46.0514,46.0741,46.0059,46.0666,22700.0
2007-09-20 12:25:00,60.77,60.8,60.59,60.64,55300.0,46.0666,46.0893,45.9301,45.968,55300.0
2007-09-20 12:30:00,60.64,60.66,60.47,60.48,68800.0,45.968,45.9832,45.8391,45.8467,68800.0
2007-09-20 12:35:00,60.48,60.58,60.47,60.5,41100.0,45.8467,45.9225,45.8391,45.8619,41100.0
2007-09-20 12:40:00,60.49,60.57,60.47,60.47,15800.0,45.8543,45.9149,45.8391,45.8391,15800.0
2007-09-20 12:45:00,60.48,60.56,60.45,60.49,21000.0,45.8467,45.9074,45.824,45.8543,21000.0
2007-09-20 12:50:00,60.49,60.53,60.45,60.53,14600.0,45.8543,45.8846,45.824,45.8846,14600.0
2007-09-20 12:55:00,60.53,60.6,60.49,60.56,24700.0,45.8846,45.9377,45.8543,45.9074,24700.0
2007-09-20 13:00:00,60.55,60.6,60.5,60.59,25900.0,45.8998,45.9377,45.8619,45.9301,25900.0
2007-09-20 13:05:00,60.59,60.6,60.45,60.46,28400.0,45.9301,45.9377,45.824,45.8316,28400.0
2007-09-20 13:10:00,60.46,60.52,60.45,60.52,13600.0,45.8316,45.877,45.824,45.877,13600.0
2007-09-20 13:15:00,60.52,60.56,60.49,60.51,11000.0,45.877,45.9074,45.8543,45.8695,11000.0
2007-09-20 13:20:00,60.51,60.51,60.31,60.32,72700.0,45.8695,45.8695,45.7179,45.7254,72700.0
2007-09-20 13:25:00,60.33,60.5,60.31,60.38,148300.0,45.733,45.8619,45.7179,45.7709,148300.0
2007-09-20 13:30:00,60.39,60.46,60.32,60.34,216200.0,45.7785,45.8316,45.7254,45.7406,216200.0
2007-09-20 13:35:00,60.34,60.34,60.13,60.29,91800.0,45.7406,45.7406,45.5814,45.7027,91800.0
2007-09-20 13:40:00,60.3,60.35,60.22,60.34,42000.0,45.7103,45.7482,45.6496,45.7406,42000.0
2007-09-20 13:45:00,60.36,60.48,60.29,60.33,97000.0,45.7558,45.8467,45.7027,45.733,97000.0
2007-09-20 13:50:00,60.33,60.46,60.32,60.46,31100.0,45.733,45.8316,45.7254,45.8316,31100.0
2007-09-20 13:55:00,60.46,60.47,60.31,60.41,34300.0,45.8316,45.8391,45.7179,45.7937,34300.0
2007-09-20 14:00:00,60.42,60.46,60.37,60.44,23000.0,45.8012,45.8316,45.7633,45.8164,23000.0
2007-09-20 14:05:00,60.44,60.46,60.31,60.32,26500.0,45.8164,45.8316,45.7179,45.7254,26500.0
2007-09-20 14:10:00,60.32,60.43,60.3,60.39,28400.0,45.7254,45.8088,45.7103,45.7785,28400.0
2007-09-20 14:15:00,60.39,60.39,60.33,60.37,24100.0,45.7785,45.7785,45.733,45.7633,24100.0
2007-09-20 14:20:00,60.37,60.37,60.26,60.3,315800.0,45.7633,45.7633,45.68,45.7103,315800.0
2007-09-20 14:25:00,60.28,60.29,60.23,60.24,67500.0,45.6951,45.7027,45.6572,45.6648,67500.0
2007-09-20 14:30:00,60.24,60.28,60.05,60.06,85900.0,45.6648,45.6951,45.5208,45.5283,85900.0
2007-09-20 14:35:00,60.06,60.15,60.05,60.11,93000.0,45.5283,45.5966,45.5208,45.5662,93000.0
2007-09-20 14:40:00,60.11,60.13,60.0,60.01,88700.0,45.5662,45.5814,45.4829,45.4904,88700.0
2007-09-20 14:45:00,60.0,60.02,59.93,59.96,78900.0,45.4829,45.498,45.4298,45.4525,78900.0
2007-09-20 14:50:00,59.96,60.18,59.95,60.14,72600.0,45.4525,45.6193,45.445,45.589,72600.0
2007-09-20 14:55:00,60.14,60.18,60.08,60.09,57600.0,45.589,45.6193,45.5435,45.5511,57600.0
2007-09-20 15:00:00,60.09,60.11,59.96,59.97,72600.0,45.5511,45.5662,45.4525,45.4601,72600.0
2007-09-20 15:05:00,59.98,60.03,59.95,60.01,111100.0,45.4677,45.5056,45.445,45.4904,111100.0
2007-09-20 15:10:00,60.0,60.21,60.0,60.17,90100.0,45.4829,45.6421,45.4829,45.6117,90100.0
2007-09-20 15:15:00,60.18,60.24,60.13,60.19,85300.0,45.6193,45.6648,45.5814,45.6269,85300.0
2007-09-20 15:20:00,60.19,60.21,60.07,60.09,61000.0,45.6269,45.6421,45.5359,45.5511,61000.0
2007-09-20 15:25:00,60.08,60.14,60.0,60.0,72100.0,45.5435,45.589,45.4829,45.4829,72100.0
2007-09-20 15:30:00,60.0,60.01,59.79,59.82,199300.0,45.4829,45.4904,45.3237,45.3464,199300.0
2007-09-20 15:35:00,59.82,59.98,59.82,59.97,132700.0,45.3464,45.4677,45.3464,45.4601,132700.0
2007-09-20 15:40:00,59.97,60.14,59.97,60.09,179900.0,45.4601,45.589,45.4601,45.5511,179900.0
2007-09-20 15:45:00,60.09,60.1,59.97,60.02,176600.0,45.5511,45.5587,45.4601,45.498,176600.0
2007-09-20 15:50:00,60.02,60.05,59.97,60.0,209000.0,45.498,45.5208,45.4601,45.4829,209000.0
2007-09-20 15:55:00,59.99,60.12,59.95,60.11,363700.0,45.4753,45.5738,45.445,45.5662,363700.0
2007-09-21 09:30:00,60.36,60.57,59.9,60.04,2903200.0,45.7558,45.9149,45.4071,45.5132,2903200.0
2007-09-21 09:35:00,60.07,60.14,59.9,59.93,147300.0,45.5359,45.589,45.4071,45.4298,147300.0
2007-09-21 09:40:00,59.92,59.96,59.32,59.57,247900.0,45.4222,45.4525,44.9674,45.1569,247900.0
2007-09-21 09:45:00,59.58,59.6,59.46,59.54,89700.0,45.1645,45.1796,45.0735,45.1342,89700.0
2007-09-21 09:50:00,59.53,59.6,59.47,59.58,118600.0,45.1266,45.1796,45.0811,45.1645,118600.0
2007-09-21 09:55:00,59.58,59.7,59.55,59.63,82900.0,45.1645,45.2554,45.1417,45.2024,82900.0
2007-09-21 10:00:00,59.63,59.89,59.58,59.87,88100.0,45.2024,45.3995,45.1645,45.3843,88100.0
2007-09-21 10:05:00,59.87,59.98,59.84,59.92,60400.0,45.3843,45.4677,45.3616,45.4222,60400.0
2007-09-21 10:10:00,59.91,59.93,59.71,59.8,76700.0,45.4146,45.4298,45.263,45.3313,76700.0
2007-09-21 10:15:00,59.8,59.86,59.7,59.75,99200.0,45.3313,45.3767,45.2554,45.2934,99200.0
2007-09-21 10:20:00,59.75,59.82,59.7,59.7,67800.0,45.2934,45.3464,45.2554,45.2554,67800.0
2007-09-21 10:25:00,59.69,59.75,59.4,59.43,148600.0,45.2479,45.2934,45.028,45.0508,148600.0
2007-09-21 10:30:00,59.4,59.52,59.36,59.52,74100.0,45.028,45.119,44.9977,45.119,74100.0
2007-09-21 10:35:00,59.53,59.68,59.46,59.65,59000.0,45.1266,45.2403,45.0735,45.2175,59000.0
2007-09-21 10:40:00,59.68,59.73,59.53,59.67,64400.0,45.2403,45.2782,45.1266,45.2327,64400.0
2007-09-21 10:45:00,59.67,59.74,59.64,59.73,26400.0,45.2327,45.2858,45.21,45.2782,26400.0
2007-09-21 10:50:00,59.72,59.77,59.68,59.73,22800.0,45.2706,45.3085,45.2403,45.2782,22800.0
2007-09-21 10:55:00,59.74,59.8,59.73,59.79,28400.0,45.2858,45.3313,45.2782,45.3237,28400.0
2007-09-21 11:00:00,59.79,59.92,59.78,59.92,51900.0,45.3237,45.4222,45.3161,45.4222,51900.0
2007-09-21 11:05:00,59.92,59.96,59.81,59.82,64600.0,45.4222,45.4525,45.3388,45.3464,64600.0
2007-09-21 11:10:00,59.83,59.91,59.81,59.9,36500.0,45.354,45.4146,45.3388,45.4071,36500.0
2007-09-21 11:15:00,59.89,59.9,59.81,59.84,31800.0,45.3995,45.4071,45.3388,45.3616,31800.0
2007-09-21 11:20:00,59.84,60.02,59.8,59.96,105400.0,45.3616,45.498,45.3313,45.4525,105400.0
2007-09-21 11:25:00,59.96,60.01,59.95,59.98,28500.0,45.4525,45.4904,45.445,45.4677,28500.0
2007-09-21 11:30:00,59.98,60.0,59.94,60.0,30200.0,45.4677,45.4829,45.4374,45.4829,30200.0
2007-09-21 11:35:00,60.0,60.03,59.97,59.99,58600.0,45.4829,45.5056,45.4601,45.4753,58600.0
2007-09-21 11:40:00,59.99,60.04,59.98,60.0,27200.0,45.4753,45.5132,45.4677,45.4829,27200.0
2007-09-21 11:45:00,59.99,60.04,59.99,60.0,35100.0,45.4753,45.5132,45.4753,45.4829,35100.0
2007-09-21 11:50:00,60.0,60.06,59.97,60.01,40900.0,45.4829,45.5283,45.4601,45.4904,40900.0
2007-09-21 11:55:00,60.0,60.02,59.92,59.92,34600.0,45.4829,45.498,45.4222,45.4222,34600.0
2007-09-21 12:00:00,59.94,59.98,59.94,59.97,26800.0,45.4374,45.4677,45.4374,45.4601,26800.0
2007-09-21 12:05:00,59.98,60.02,59.95,59.99,20100.0,45.4677,45.498,45.445,45.4753,20100.0
2007-09-21 12:10:00,59.99,60.03,59.96,59.97,26800.0,45.4753,45.5056,45.4525,45.4601,26800.0
2007-09-21 12:15:00,59.97,60.0,59.59,59.8,55700.0,45.4601,45.4829,45.1721,45.3313,55700.0
2007-09-21 12:20:00,59.8,59.8,59.74,59.75,25800.0,45.3313,45.3313,45.2858,45.2934,25800.0
2007-09-21 12:25:00,59.75,59.78,59.7,59.78,41500.0,45.2934,45.3161,45.2554,45.3161,41500.0
2007-09-21 12:30:00,59.78,59.95,59.78,59.92,42100.0,45.3161,45.445,45.3161,45.4222,42100.0
2007-09-21 12:35:00,59.91,59.91,59.8,59.81,29700.0,45.4146,45.4146,45.3313,45.3388,29700.0
2007-09-21 12:40:00,59.8,59.83,59.77,59.8,34200.0,45.3313,45.354,45.3085,45.3313,34200.0
2007-09-21 12:45:00,59.81,59.81,59.77,59.78,14100.0,45.3388,45.3388,45.3085,45.3161,14100.0
2007-09-21 12:50:00,59.78,59.78,59.71,59.73,21200.0,45.3161,45.3161,45.263,45.2782,21200.0
2007-09-21 12:55:00,59.73,59.8,59.72,59.78,24100.0,45.2782,45.3313,45.2706,45.3161,24100.0
2007-09-21 13:00:00,59.78,59.78,59.67,59.68,59700.0,45.3161,45.3161,45.2327,45.2403,59700.0
2007-09-21 13:05:00,59.68,59.69,59.5,59.52,103500.0,45.2403,45.2479,45.1038,45.119,103500.0
2007-09-21 13:10:00,59.52,59.52,59.48,59.5,43800.0,45.119,45.119,45.0887,45.1038,43800.0
2007-09-21 13:15:00,59.5,59.52,59.46,59.51,44600.0,45.1038,45.119,45.0735,45.1114,44600.0
2007-09-21 13:20:00,59.5,59.59,59.5,59.55,57900.0,45.1038,45.1721,45.1038,45.1417,57900.0
2007-09-21 13:25:00,59.55,59.55,59.49,59.51,45500.0,45.1417,45.1417,45.0963,45.1114,45500.0
2007-09-21 13:30:00,59.5,59.52,59.36,59.49,80300.0,45.1038,45.119,44.9977,45.0963,80300.0
2007-09-21 13:35:00,59.49,59.51,59.41,59.43,66700.0,45.0963,45.1114,45.0356,45.0508,66700.0
2007-09-21 13:40:00,59.43,59.43,59.35,59.37,69000.0,45.0508,45.0508,44.9901,45.0053,69000.0
2007-09-21 13:45:00,59.37,59.4,59.33,59.34,87100.0,45.0053,45.028,44.975,44.9826,87100.0
2007-09-21 13:50:00,59.34,59.38,59.28,59.32,91300.0,44.9826,45.0129,44.9371,44.9674,91300.0
2007-09-21 13:55:00,59.32,60.12,59.31,59.41,168600.0,44.9674,45.5738,44.9598,45.0356,168600.0
2007-09-21 14:00:00,59.41,59.41,59.26,59.26,82600.0,45.0356,45.0356,44.9219,44.9219,82600.0
2007-09-21 14:05:00,59.27,59.29,59.23,59.26,86900.0,44.9295,44.9446,44.8992,44.9219,86900.0
2007-09-21 14:10:00,59.25,59.26,59.1,59.1,106300.0,44.9143,44.9219,44.8006,44.8006,106300.0
2007-09-21 14:15:00,59.09,59.14,59.02,59.06,143500.0,44.793,44.8309,44.74,44.7703,143500.0
2007-09-21 14:20:00,59.07,59.08,58.97,59.04,183800.0,44.7779,44.7855,44.7021,44.7551,183800.0
2007-09-21 14:25:00,59.03,59.08,59.0,59.07,105800.0,44.7476,44.7855,44.7248,44.7779,105800.0
2007-09-21 14:30:00,59.08,59.23,59.07,59.22,93100.0,44.7855,44.8992,44.7779,44.8916,93100.0
2007-09-21 14:35:00,59.22,59.22,59.05,59.05,85900.0,44.8916,44.8916,44.7627,44.7627,85900.0
2007-09-21 14:40:00,59.06,59.06,58.87,58.95,153300.0,44.7703,44.7703,44.6263,44.6869,153300.0
2007-09-21 14:45:00,58.95,59.15,58.95,59.07,82800.0,44.6869,44.8385,44.6869,44.7779,82800.0
2007-09-21 14:50:00,59.07,59.14,59.06,59.08,68500.0,44.7779,44.8309,44.7703,44.7855,68500.0
2007-09-21 14:55:00,59.08,59.09,58.95,58.95,94000.0,44.7855,44.793,44.6869,44.6869,94000.0
2007-09-21 15:00:00,58.94,59.12,58.93,59.12,191300.0,44.6793,44.8158,44.6718,44.8158,191300.0
2007-09-21 15:05:00,59.12,59.12,59.01,59.03,137900.0,44.8158,44.8158,44.7324,44.7476,137900.0
2007-09-21 15:10:00,59.03,59.21,59.01,59.21,93000.0,44.7476,44.884,44.7324,44.884,93000.0
2007-09-21 15:15:00,59.2,59.21,59.13,59.15,75400.0,44.8764,44.884,44.8234,44.8385,75400.0
2007-09-21 15:20:00,59.14,59.16,59.03,59.14,97600.0,44.8309,44.8461,44.7476,44.8309,97600.0
2007-09-21 15:25:00,59.13,59.17,59.08,59.13,98800.0,44.8234,44.8537,44.7855,44.8234,98800.0
2007-09-21 15:30:00,59.14,59.17,59.08,59.09,90300.0,44.8309,44.8537,44.7855,44.793,90300.0
2007-09-21 15:35:00,59.09,59.12,59.05,59.1,137200.0,44.793,44.8158,44.7627,44.8006,137200.0
2007-09-21 15:40:00,59.1,59.23,59.09,59.19,276700.0,44.8006,44.8992,44.793,44.8688,276700.0
2007-09-21 15:45:00,59.18,59.21,59.09,59.09,208000.0,44.8613,44.884,44.793,44.793,208000.0
2007-09-21 15:50:00,59.1,59.22,59.09,59.14,264600.0,44.8006,44.8916,44.793,44.8309,264600.0
2007-09-21 15:55:00,59.15,59.32,59.13,59.24,233500.0,44.8385,44.9674,44.8234,44.9067,233500.0
2007-09-24 09:30:00,59.35,59.5,59.03,59.23,289000.0,44.9901,45.1038,44.7476,44.8992,289000.0
2007-09-24 09:35:00,59.22,59.35,59.0,59.12,188000.0,44.8916,44.9901,44.7248,44.8158,188000.0
2007-09-24 09:40:00,59.14,59.43,59.12,59.33,93500.0,44.8309,45.0508,44.8158,44.975,93500.0
2007-09-24 09:45:00,59.32,59.35,59.11,59.11,71900.0,44.9674,44.9901,44.8082,44.8082,71900.0
2007-09-24 09:50:00,59.12,59.15,58.83,58.9,188000.0,44.8158,44.8385,44.5959,44.649,188000.0
2007-09-24 09:55:00,58.9,59.1,58.82,59.07,85700.0,44.649,44.8006,44.5884,44.7779,85700.0
2007-09-24 10:00:00,59.08,59.18,58.91,59.16,88700.0,44.7855,44.8613,44.6566,44.8461,88700.0
2007-09-24 10:05:00,59.14,59.24,59.13,59.18,84500.0,44.8309,44.9067,44.8234,44.8613,84500.0
2007-09-24 10:10:00,59.16,59.35,59.15,59.3,76600.0,44.8461,44.9901,44.8385,44.9522,76600.0
2007-09-24 10:15:00,59.3,59.5,59.3,59.38,92100.0,44.9522,45.1038,44.9522,45.0129,92100.0
2007-09-24 10:20:00,59.38,59.47,59.33,59.44,114400.0,45.0129,45.0811,44.975,45.0584,114400.0
2007-09-24 10:25:00,59.44,59.55,59.39,59.55,101100.0,45.0584,45.1417,45.0205,45.1417,101100.0
2007-09-24 10:30:00,59.55,59.58,59.47,59.58,96300.0,45.1417,45.1645,45.0811,45.1645,96300.0
2007-09-24 10:35:00,59.57,59.6,59.46,59.47,46400.0,45.1569,45.1796,45.0735,45.0811,46400.0
2007-09-24 10:40:00,59.47,59.53,59.44,59.5,60400.0,45.0811,45.1266,45.0584,45.1038,60400.0
2007-09-24 10:45:00,59.49,59.6,59.47,59.52,35600.0,45.0963,45.1796,45.0811,45.119,35600.0
2007-09-24 10:50:00,59.52,59.54,59.44,59.53,42200.0,45.119,45.1342,45.0584,45.1266,42200.0
2007-09-24 10:55:00,59.53,59.6,59.48,59.59,45100.0,45.1266,45.1796,45.0887,45.1721,45100.0
2007-09-24 11:00:00,59.58,59.62,59.51,59.51,67300.0,45.1645,45.1948,45.1114,45.1114,67300.0
2007-09-24 11:05:00,59.5,59.52,59.45,59.49,52100.0,45.1038,45.119,45.0659,45.0963,52100.0
2007-09-24 11:10:00,59.49,59.57,59.47,59.54,49400.0,45.0963,45.1569,45.0811,45.1342,49400.0
2007-09-24 11:15:00,59.53,59.56,59.48,59.55,76300.0,45.1266,45.1493,45.0887,45.1417,76300.0
2007-09-24 11:20:00,59.51,59.7,59.51,59.61,52400.0,45.1114,45.2554,45.1114,45.1872,52400.0
2007-09-24 11:25:00,59.61,59.65,59.58,59.6,58500.0,45.1872,45.2175,45.1645,45.1796,58500.0
2007-09-24 11:30:00,59.59,59.72,59.59,59.65,63600.0,45.1721,45.2706,45.1721,45.2175,63600.0
2007-09-24 11:35:00,59.65,59.71,59.62,59.62,46400.0,45.2175,45.263,45.1948,45.1948,46400.0
2007-09-24 11:40:00,59.62,59.74,59.58,59.7,67800.0,45.1948,45.2858,45.1645,45.2554,67800.0
2007-09-24 11:45:00,59.68,59.73,59.58,59.59,59500.0,45.2403,45.2782,45.1645,45.1721,59500.0
2007-09-24 11:50:00,59.59,59.67,59.58,59.64,37400.0,45.1721,45.2327,45.1645,45.21,37400.0
2007-09-24 11:55:00,59.64,59.65,59.43,59.48,49700.0,45.21,45.2175,45.0508,45.0887,49700.0
2007-09-24 12:00:00,59.48,59.53,59.41,59.43,29700.0,45.0887,45.1266,45.0356,45.0508,29700.0
2007-09-24 12:05:00,59.42,59.52,59.35,59.38,57300.0,45.0432,45.119,44.9901,45.0129,57300.0
2007-09-24 12:10:00,59.38,59.54,59.34,59.43,53500.0,45.0129,45.1342,44.9826,45.0508,53500.0
2007-09-24 12:15:00,59.44,59.44,59.29,59.32,60100.0,45.0584,45.0584,44.9446,44.9674,60100.0
2007-09-24 12:20:00,59.32,59.32,59.24,59.29,25500.0,44.9674,44.9674,44.9067,44.9446,25500.0
2007-09-24 12:25:00,59.28,59.43,59.28,59.4,50500.0,44.9371,45.0508,44.9371,45.028,50500.0
2007-09-24 12:30:00,59.4,59.4,59.23,59.28,45100.0,45.028,45.028,44.8992,44.9371,45100.0
2007-09-24 12:35:00,59.27,59.3,59.25,59.27,30400.0,44.9295,44.9522,44.9143,44.9295,30400.0
2007-09-24 12:40:00,59.26,59.29,59.25,59.27,10300.0,44.9219,44.9446,44.9143,44.9295,10300.0
2007-09-24 12:45:00,59.26,59.31,59.25,59.28,12800.0,44.9219,44.9598,44.9143,44.9371,12800.0
2007-09-24 12:50:00,59.27,59.27,59.21,59.21,27700.0,44.9295,44.9295,44.884,44.884,27700.0
2007-09-24 12:55:00,59.23,59.34,59.19,59.32,33100.0,44.8992,44.9826,44.8688,44.9674,33100.0
2007-09-24 13:00:00,59.33,59.33,59.25,59.26,25600.0,44.975,44.975,44.9143,44.9219,25600.0
2007-09-24 13:05:00,59.25,59.26,59.21,59.22,42800.0,44.9143,44.9219,44.884,44.8916,42800.0
2007-09-24 13:10:00,59.21,59.22,59.1,59.11,57800.0,44.884,44.8916,44.8006,44.8082,57800.0
2007-09-24 13:15:00,59.11,59.12,58.98,58.99,81300.0,44.8082,44.8158,44.7097,44.7172,81300.0
2007-09-24 13:20:00,58.99,58.99,58.86,58.9,78100.0,44.7172,44.7172,44.6187,44.649,78100.0
2007-09-24 13:25:00,58.89,59.01,58.89,59.01,37300.0,44.6414,44.7324,44.6414,44.7324,37300.0
2007-09-24 13:30:00,59.01,59.01,58.8,58.87,104300.0,44.7324,44.7324,44.5732,44.6263,104300.0
2007-09-24 13:35:00,58.86,58.97,58.83,58.95,42200.0,44.6187,44.7021,44.5959,44.6869,42200.0
2007-09-24 13:40:00,58.95,58.98,58.8,58.9,47800.0,44.6869,44.7097,44.5732,44.649,47800.0
2007-09-24 13:45:00,58.89,58.89,58.8,58.84,86600.0,44.6414,44.6414,44.5732,44.6035,86600.0
2007-09-24 13:50:00,58.84,58.85,58.81,58.84,44300.0,44.6035,44.6111,44.5808,44.6035,44300.0
2007-09-24 13:55:00,58.84,58.87,58.75,58.78,72400.0,44.6035,44.6263,44.5353,44.558,72400.0
2007-09-24 14:00:00,58.78,58.86,58.77,58.8,44400.0,44.558,44.6187,44.5505,44.5732,44400.0
2007-09-24 14:05:00,58.79,58.88,58.77,58.84,58600.0,44.5656,44.6338,44.5505,44.6035,58600.0
2007-09-24 14:10:00,58.84,58.89,58.81,58.85,30000.0,44.6035,44.6414,44.5808,44.6111,30000.0
2007-09-24 14:15:00,58.86,58.91,58.82,58.9,48600.0,44.6187,44.6566,44.5884,44.649,48600.0
2007-09-24 14:20:00,58.9,58.9,58.86,58.88,35600.0,44.649,44.649,44.6187,44.6338,35600.0
2007-09-24 14:25:00,58.88,58.9,58.79,58.79,74100.0,44.6338,44.649,44.5656,44.5656,74100.0
2007-09-24 14:30:00,58.8,58.85,58.72,58.75,51500.0,44.5732,44.6111,44.5126,44.5353,51500.0
2007-09-24 14:35:00,58.75,58.8,58.67,58.79,65000.0,44.5353,44.5732,44.4747,44.5656,65000.0
2007-09-24 14:40:00,58.8,58.83,58.75,58.77,44100.0,44.5732,44.5959,44.5353,44.5505,44100.0
2007-09-24 14:45:00,58.76,58.78,58.67,58.78,28900.0,44.5429,44.558,44.4747,44.558,28900.0
2007-09-24 14:50:00,58.79,58.85,58.77,58.81,38100.0,44.5656,44.6111,44.5505,44.5808,38100.0
2007-09-24 14:55:00,58.8,58.8,58.73,58.74,30700.0,44.5732,44.5732,44.5201,44.5277,30700.0
2007-09-24 15:00:00,58.74,58.74,58.58,58.65,95400.0,44.5277,44.5277,44.4064,44.4595,95400.0
2007-09-24 15:05:00,58.65,58.72,58.61,58.61,119600.0,44.4595,44.5126,44.4292,44.4292,119600.0
2007-09-24 15:10:00,58.61,58.61,58.52,58.55,67700.0,44.4292,44.4292,44.361,44.3837,67700.0
2007-09-24 15:15:00,58.56,58.61,58.51,58.57,92900.0,44.3913,44.4292,44.3534,44.3989,92900.0
2007-09-24 15:20:00,58.56,58.63,58.5,58.59,122400.0,44.3913,44.4443,44.3458,44.414,122400.0
2007-09-24 15:25:00,58.59,58.66,58.55,58.65,71300.0,44.414,44.4671,44.3837,44.4595,71300.0
2007-09-24 15:30:00,58.65,58.65,58.5,58.5,76000.0,44.4595,44.4595,44.3458,44.3458,76000.0
2007-09-24 15:35:00,58.5,58.52,58.36,58.44,115100.0,44.3458,44.361,44.2397,44.3003,115100.0
2007-09-24 15:40:00,58.43,58.58,58.43,58.48,124900.0,44.2927,44.4064,44.2927,44.3306,124900.0
2007-09-24 15:45:00,58.49,58.5,58.43,58.47,209200.0,44.3382,44.3458,44.2927,44.323,209200.0
2007-09-24 15:50:00,58.47,58.47,58.3,58.3,240700.0,44.323,44.323,44.1942,44.1942,240700.0
2007-09-24 15:55:00,58.3,58.37,58.25,58.36,295700.0,44.1942,44.2472,44.1563,44.2397,295700.0
2007-09-25 09:30:00,58.18,58.3,57.9,57.92,230500.0,44.1032,44.1942,43.891,43.9061,230500.0
2007-09-25 09:35:00,57.91,58.35,57.9,58.29,177900.0,43.8985,44.2321,43.891,44.1866,177900.0
2007-09-25 09:40:00,58.29,58.54,58.29,58.31,151800.0,44.1866,44.3761,44.1866,44.2018,151800.0
2007-09-25 09:45:00,58.3,58.38,58.16,58.35,116100.0,44.1942,44.2548,44.0881,44.2321,116100.0
2007-09-25 09:50:00,58.35,58.37,58.28,58.33,77600.0,44.2321,44.2472,44.179,44.2169,77600.0
2007-09-25 09:55:00,58.33,58.33,58.1,58.2,52500.0,44.2169,44.2169,44.0426,44.1184,52500.0
2007-09-25 10:00:00,58.2,58.29,57.96,58.19,135400.0,44.1184,44.1866,43.9364,44.1108,135400.0
2007-09-25 10:05:00,58.19,58.36,58.14,58.34,115300.0,44.1108,44.2397,44.0729,44.2245,115300.0
2007-09-25 10:10:00,58.33,58.47,58.23,58.44,65400.0,44.2169,44.323,44.1411,44.3003,65400.0
2007-09-25 10:15:00,58.45,58.65,58.41,58.63,107800.0,44.3079,44.4595,44.2776,44.4443,107800.0
2007-09-25 10:20:00,58.63,58.63,58.27,58.27,67700.0,44.4443,44.4443,44.1714,44.1714,67700.0
2007-09-25 10:25:00,58.28,58.37,58.21,58.24,75200.0,44.179,44.2472,44.126,44.1487,75200.0
2007-09-25 10:30:00,58.24,58.29,58.22,58.25,53900.0,44.1487,44.1866,44.1335,44.1563,53900.0
2007-09-25 10:35:00,58.25,58.34,58.25,58.29,71300.0,44.1563,44.2245,44.1563,44.1866,71300.0
2007-09-25 10:40:00,58.28,58.29,58.2,58.25,76900.0,44.179,44.1866,44.1184,44.1563,76900.0
2007-09-25 10:45:00,58.26,58.29,58.23,58.26,58500.0,44.1639,44.1866,44.1411,44.1639,58500.0
2007-09-25 10:50:00,58.26,58.27,58.19,58.2,69200.0,44.1639,44.1714,44.1108,44.1184,69200.0
2007-09-25 10:55:00,58.2,58.21,58.07,58.14,23500.0,44.1184,44.126,44.0198,44.0729,23500.0
2007-09-25 11:00:00,58.15,58.23,58.15,58.23,43600.0,44.0805,44.1411,44.0805,44.1411,43600.0
2007-09-25 11:05:00,58.24,58.39,58.19,58.32,86700.0,44.1487,44.2624,44.1108,44.2093,86700.0
2007-09-25 11:10:00,58.33,58.64,58.33,58.57,100500.0,44.2169,44.4519,44.2169,44.3989,100500.0
2007-09-25 11:15:00,58.58,58.58,58.33,58.35,47200.0,44.4064,44.4064,44.2169,44.2321,47200.0
2007-09-25 11:20:00,58.34,58.41,58.27,58.4,45900.0,44.2245,44.2776,44.1714,44.27,45900.0
2007-09-25 11:25:00,58.41,58.41,58.31,58.32,29200.0,44.2776,44.2776,44.2018,44.2093,29200.0
2007-09-25 11:30:00,58.32,58.41,58.3,58.38,68900.0,44.2093,44.2776,44.1942,44.2548,68900.0
2007-09-25 11:35:00,58.38,58.45,58.25,58.3,35800.0,44.2548,44.3079,44.1563,44.1942,35800.0
2007-09-25 11:40:00,58.3,58.4,58.3,58.33,21500.0,44.1942,44.27,44.1942,44.2169,21500.0
2007-09-25 11:45:00,58.33,58.4,58.31,58.36,23500.0,44.2169,44.27,44.2018,44.2397,23500.0
2007-09-25 11:50:00,58.37,58.44,58.35,58.4,54000.0,44.2472,44.3003,44.2321,44.27,54000.0
2007-09-25 11:55:00,58.39,58.49,58.34,58.44,64400.0,44.2624,44.3382,44.2245,44.3003,64400.0
2007-09-25 12:00:00,58.44,58.48,58.34,58.37,56700.0,44.3003,44.3306,44.2245,44.2472,56700.0
2007-09-25 12:05:00,58.37,58.5,58.37,58.44,73500.0,44.2472,44.3458,44.2472,44.3003,73500.0
2007-09-25 12:10:00,58.42,58.42,58.29,58.32,58500.0,44.2851,44.2851,44.1866,44.2093,58500.0
2007-09-25 12:15:00,58.33,58.48,58.33,58.43,76100.0,44.2169,44.3306,44.2169,44.2927,76100.0
2007-09-25 12:20:00,58.43,58.45,58.32,58.4,35300.0,44.2927,44.3079,44.2093,44.27,35300.0
2007-09-25 12:25:00,58.41,58.49,58.4,58.45,20100.0,44.2776,44.3382,44.27,44.3079,20100.0
2007-09-25 12:30:00,58.43,58.5,58.39,58.49,17000.0,44.2927,44.3458,44.2624,44.3382,17000.0
2007-09-25 12:35:00,58.49,58.53,58.41,58.43,35300.0,44.3382,44.3685,44.2776,44.2927,35300.0
2007-09-25 12:40:00,58.43,58.52,58.41,58.51,20800.0,44.2927,44.361,44.2776,44.3534,20800.0
2007-09-25 12:45:00,58.51,58.64,58.48,58.57,42700.0,44.3534,44.4519,44.3306,44.3989,42700.0
2007-09-25 12:50:00,58.56,58.64,58.51,58.56,25000.0,44.3913,44.4519,44.3534,44.3913,25000.0
2007-09-25 12:55:00,58.56,58.69,58.55,58.62,36000.0,44.3913,44.4898,44.3837,44.4368,36000.0
2007-09-25 13:00:00,58.62,58.62,58.53,58.54,27300.0,44.4368,44.4368,44.3685,44.3761,27300.0
2007-09-25 13:05:00,58.53,58.59,58.52,58.57,28400.0,44.3685,44.414,44.361,44.3989,28400.0
2007-09-25 13:10:00,58.56,58.62,58.56,58.6,43200.0,44.3913,44.4368,44.3913,44.4216,43200.0
2007-09-25 13:15:00,58.61,58.74,58.6,58.65,43100.0,44.4292,44.5277,44.4216,44.4595,43100.0
2007-09-25 13:20:00,58.66,58.75,58.65,58.74,44700.0,44.4671,44.5353,44.4595,44.5277,44700.0
2007-09-25 13:25:00,58.74,58.8,58.74,58.79,42500.0,44.5277,44.5732,44.5277,44.5656,42500.0
2007-09-25 13:30:00,58.8,58.9,58.78,58.9,59600.0,44.5732,44.649,44.558,44.649,59600.0
2007-09-25 13:35:00,58.89,58.96,58.88,58.9,75500.0,44.6414,44.6945,44.6338,44.649,75500.0
2007-09-25 13:40:00,58.9,58.92,58.84,58.86,57300.0,44.649,44.6642,44.6035,44.6187,57300.0
2007-09-25 13:45:00,58.84,58.86,58.8,58.82,52200.0,44.6035,44.6187,44.5732,44.5884,52200.0
2007-09-25 13:50:00,58.8,58.85,58.79,58.83,36600.0,44.5732,44.6111,44.5656,44.5959,36600.0
2007-09-25 13:55:00,58.83,58.9,58.81,58.87,46100.0,44.5959,44.649,44.5808,44.6263,46100.0
2007-09-25 14:00:00,58.86,58.93,58.83,58.93,46600.0,44.6187,44.6718,44.5959,44.6718,46600.0
2007-09-25 14:05:00,58.92,58.93,58.81,58.82,42600.0,44.6642,44.6718,44.5808,44.5884,42600.0
2007-09-25 14:10:00,58.81,58.86,58.77,58.81,33000.0,44.5808,44.6187,44.5505,44.5808,33000.0
2007-09-25 14:15:00,58.8,58.82,58.75,58.81,26300.0,44.5732,44.5884,44.5353,44.5808,26300.0
2007-09-25 14:20:00,58.81,58.83,58.74,58.77,26100.0,44.5808,44.5959,44.5277,44.5505,26100.0
2007-09-25 14:25:00,58.76,58.87,58.76,58.81,43500.0,44.5429,44.6263,44.5429,44.5808,43500.0
2007-09-25 14:30:00,58.81,58.87,58.77,58.81,40500.0,44.5808,44.6263,44.5505,44.5808,40500.0
2007-09-25 14:35:00,58.81,58.85,58.76,58.79,34800.0,44.5808,44.6111,44.5429,44.5656,34800.0
2007-09-25 14:40:00,58.8,58.82,58.74,58.81,39300.0,44.5732,44.5884,44.5277,44.5808,39300.0
2007-09-25 14:45:00,58.8,58.88,58.78,58.81,96100.0,44.5732,44.6338,44.558,44.5808,96100.0
2007-09-25 14:50:00,58.81,58.84,58.73,58.74,45200.0,44.5808,44.6035,44.5201,44.5277,45200.0
2007-09-25 14:55:00,58.74,58.82,58.71,58.79,45700.0,44.5277,44.5884,44.505,44.5656,45700.0
2007-09-25 15:00:00,58.8,58.83,58.72,58.74,45600.0,44.5732,44.5959,44.5126,44.5277,45600.0
2007-09-25 15:05:00,58.73,58.79,58.62,58.63,80300.0,44.5201,44.5656,44.4368,44.4443,80300.0
2007-09-25 15:10:00,58.63,58.66,58.54,58.56,90800.0,44.4443,44.4671,44.3761,44.3913,90800.0
2007-09-25 15:15:00,58.55,58.55,58.46,58.47,61700.0,44.3837,44.3837,44.3155,44.323,61700.0
2007-09-25 15:20:00,58.49,58.51,58.47,58.49,27000.0,44.3382,44.3534,44.323,44.3382,27000.0
2007-09-25 15:25:00,58.49,58.62,58.49,58.56,88200.0,44.3382,44.4368,44.3382,44.3913,88200.0
2007-09-25 15:30:00,58.56,58.56,58.45,58.46,67400.0,44.3913,44.3913,44.3079,44.3155,67400.0
2007-09-25 15:35:00,58.45,58.49,58.43,58.44,84000.0,44.3079,44.3382,44.2927,44.3003,84000.0
2007-09-25 15:40:00,58.43,58.47,58.36,58.43,139000.0,44.2927,44.323,44.2397,44.2927,139000.0
2007-09-25 15:45:00,58.44,58.44,58.4,58.43,140600.0,44.3003,44.3003,44.27,44.2927,140600.0
2007-09-25 15:50:00,58.43,58.62,58.43,58.6,279300.0,44.2927,44.4368,44.2927,44.4216,279300.0
2007-09-25 15:55:00,58.59,58.81,58.58,58.81,332000.0,44.414,44.5808,44.4064,44.5808,332000.0
2007-09-26 09:30:00,59.22,59.53,59.1,59.1,111000.0,44.8916,45.1266,44.8006,44.8006,111000.0
2007-09-26 09:35:00,59.11,59.37,59.05,59.25,74900.0,44.8082,45.0053,44.7627,44.9143,74900.0
2007-09-26 09:40:00,59.25,59.29,58.83,58.94,77700.0,44.9143,44.9446,44.5959,44.6793,77700.0
2007-09-26 09:45:00,58.94,59.05,58.79,58.85,68100.0,44.6793,44.7627,44.5656,44.6111,68100.0
2007-09-26 09:50:00,58.85,59.0,58.8,58.97,41200.0,44.6111,44.7248,44.5732,44.7021,41200.0
2007-09-26 09:55:00,58.97,59.25,58.96,59.21,136000.0,44.7021,44.9143,44.6945,44.884,136000.0
2007-09-26 10:00:00,59.22,59.38,59.13,59.31,107800.0,44.8916,45.0129,44.8234,44.9598,107800.0
2007-09-26 10:05:00,59.29,59.31,59.16,59.27,78200.0,44.9446,44.9598,44.8461,44.9295,78200.0
2007-09-26 10:10:00,59.27,59.41,59.25,59.25,60900.0,44.9295,45.0356,44.9143,44.9143,60900.0
2007-09-26 10:15:00,59.25,59.25,59.12,59.14,33200.0,44.9143,44.9143,44.8158,44.8309,33200.0
2007-09-26 10:20:00,59.14,59.17,58.9,58.92,50800.0,44.8309,44.8537,44.649,44.6642,50800.0
2007-09-26 10:25:00,58.9,58.91,58.8,58.81,69900.0,44.649,44.6566,44.5732,44.5808,69900.0
2007-09-26 10:30:00,58.82,58.84,58.76,58.81,63300.0,44.5884,44.6035,44.5429,44.5808,63300.0
2007-09-26 10:35:00,58.81,58.82,58.71,58.79,72100.0,44.5808,44.5884,44.505,44.5656,72100.0
2007-09-26 10:40:00,58.79,58.96,58.74,58.96,63600.0,44.5656,44.6945,44.5277,44.6945,63600.0
2007-09-26 10:45:00,58.94,59.07,58.9,59.06,64100.0,44.6793,44.7779,44.649,44.7703,64100.0
2007-09-26 10:50:00,59.06,59.14,59.01,59.05,88400.0,44.7703,44.8309,44.7324,44.7627,88400.0
2007-09-26 10:55:00,59.05,59.2,59.03,59.14,131100.0,44.7627,44.8764,44.7476,44.8309,131100.0
2007-09-26 11:00:00,59.13,59.28,59.12,59.27,51300.0,44.8234,44.9371,44.8158,44.9295,51300.0
2007-09-26 11:05:00,59.27,59.46,59.27,59.4,64900.0,44.9295,45.0735,44.9295,45.028,64900.0
2007-09-26 11:10:00,59.4,59.49,59.39,59.39,39000.0,45.028,45.0963,45.0205,45.0205,39000.0
2007-09-26 11:15:00,59.39,59.41,59.2,59.2,150500.0,45.0205,45.0356,44.8764,44.8764,150500.0
2007-09-26 11:20:00,59.2,59.23,59.11,59.14,33400.0,44.8764,44.8992,44.8082,44.8309,33400.0
2007-09-26 11:25:00,59.13,59.29,59.12,59.25,58100.0,44.8234,44.9446,44.8158,44.9143,58100.0
2007-09-26 11:30:00,59.26,59.36,59.23,59.35,45200.0,44.9219,44.9977,44.8992,44.9901,45200.0
2007-09-26 11:35:00,59.34,59.38,59.25,59.27,50700.0,44.9826,45.0129,44.9143,44.9295,50700.0
2007-09-26 11:40:00,59.26,59.37,59.26,59.31,42600.0,44.9219,45.0053,44.9219,44.9598,42600.0
2007-09-26 11:45:00,59.31,59.36,59.27,59.3,46900.0,44.9598,44.9977,44.9295,44.9522,46900.0
2007-09-26 11:50:00,59.3,59.33,59.24,59.27,38200.0,44.9522,44.975,44.9067,44.9295,38200.0
2007-09-26 11:55:00,59.26,59.29,59.24,59.28,28300.0,44.9219,44.9446,44.9067,44.9371,28300.0
2007-09-26 12:00:00,59.28,59.3,59.28,59.29,24700.0,44.9371,44.9522,44.9371,44.9446,24700.0
2007-09-26 12:05:00,59.29,59.31,59.24,59.27,58500.0,44.9446,44.9598,44.9067,44.9295,58500.0
2007-09-26 12:10:00,59.26,59.3,59.26,59.27,13300.0,44.9219,44.9522,44.9219,44.9295,13300.0
2007-09-26 12:15:00,59.27,59.3,59.25,59.3,29200.0,44.9295,44.9522,44.9143,44.9522,29200.0
2007-09-26 12:20:00,59.29,59.3,59.24,59.27,18700.0,44.9446,44.9522,44.9067,44.9295,18700.0
2007-09-26 12:25:00,59.26,59.35,59.26,59.34,19600.0,44.9219,44.9901,44.9219,44.9826,19600.0
2007-09-26 12:30:00,59.34,59.35,59.31,59.34,14700.0,44.9826,44.9901,44.9598,44.9826,14700.0
2007-09-26 12:35:00,59.33,59.34,59.32,59.33,8300.0,44.975,44.9826,44.9674,44.975,8300.0
2007-09-26 12:40:00,59.33,59.34,59.29,59.29,18800.0,44.975,44.9826,44.9446,44.9446,18800.0
2007-09-26 12:45:00,59.28,59.3,59.24,59.25,35900.0,44.9371,44.9522,44.9067,44.9143,35900.0
2007-09-26 12:50:00,59.26,59.29,59.24,59.27,31800.0,44.9219,44.9446,44.9067,44.9295,31800.0
2007-09-26 12:55:00,59.27,59.27,59.23,59.25,31900.0,44.9295,44.9295,44.8992,44.9143,31900.0
2007-09-26 13:00:00,59.25,59.27,59.19,59.22,45700.0,44.9143,44.9295,44.8688,44.8916,45700.0
2007-09-26 13:05:00,59.21,59.27,59.15,59.18,30700.0,44.884,44.9295,44.8385,44.8613,30700.0
2007-09-26 13:10:00,59.18,59.22,59.17,59.22,18800.0,44.8613,44.8916,44.8537,44.8916,18800.0
2007-09-26 13:15:00,59.21,59.25,59.2,59.23,16100.0,44.884,44.9143,44.8764,44.8992,16100.0
2007-09-26 13:20:00,59.23,59.26,59.22,59.26,20900.0,44.8992,44.9219,44.8916,44.9219,20900.0
2007-09-26 13:25:00,59.25,59.26,59.16,59.16,26600.0,44.9143,44.9219,44.8461,44.8461,26600.0
2007-09-26 13:30:00,59.16,59.17,59.0,59.02,58000.0,44.8461,44.8537,44.7248,44.74,58000.0
2007-09-26 13:35:00,59.01,59.02,58.91,58.98,49800.0,44.7324,44.74,44.6566,44.7097,49800.0
2007-09-26 13:40:00,58.97,58.98,58.89,58.98,46600.0,44.7021,44.7097,44.6414,44.7097,46600.0
2007-09-26 13:45:00,58.98,59.0,58.9,58.99,52000.0,44.7097,44.7248,44.649,44.7172,52000.0
2007-09-26 13:50:00,58.99,58.99,58.91,58.91,30500.0,44.7172,44.7172,44.6566,44.6566,30500.0
2007-09-26 13:55:00,58.91,58.94,58.8,58.91,49400.0,44.6566,44.6793,44.5732,44.6566,49400.0
2007-09-26 14:00:00,58.91,58.95,58.86,58.88,30700.0,44.6566,44.6869,44.6187,44.6338,30700.0
2007-09-26 14:05:00,58.88,58.95,58.88,58.9,19600.0,44.6338,44.6869,44.6338,44.649,19600.0
2007-09-26 14:10:00,58.89,58.93,58.82,58.9,23400.0,44.6414,44.6718,44.5884,44.649,23400.0
2007-09-26 14:15:00,58.9,58.94,58.85,58.89,33200.0,44.649,44.6793,44.6111,44.6414,33200.0
2007-09-26 14:20:00,58.88,58.89,58.85,58.85,10200.0,44.6338,44.6414,44.6111,44.6111,10200.0
2007-09-26 14:25:00,58.85,58.86,58.76,58.81,33800.0,44.6111,44.6187,44.5429,44.5808,33800.0
2007-09-26 14:30:00,58.8,58.9,58.77,58.78,38900.0,44.5732,44.649,44.5505,44.558,38900.0
2007-09-26 14:35:00,58.79,58.83,58.75,58.76,29100.0,44.5656,44.5959,44.5353,44.5429,29100.0
2007-09-26 14:40:00,58.76,58.76,58.67,58.7,38600.0,44.5429,44.5429,44.4747,44.4974,38600.0
2007-09-26 14:45:00,58.7,58.71,58.63,58.65,54000.0,44.4974,44.505,44.4443,44.4595,54000.0
2007-09-26 14:50:00,58.65,58.72,58.65,58.67,58700.0,44.4595,44.5126,44.4595,44.4747,58700.0
2007-09-26 14:55:00,58.66,58.76,58.66,58.67,58400.0,44.4671,44.5429,44.4671,44.4747,58400.0
2007-09-26 15:00:00,58.68,58.77,58.68,58.73,39400.0,44.4822,44.5505,44.4822,44.5201,39400.0
2007-09-26 15:05:00,58.73,58.94,58.67,58.93,81700.0,44.5201,44.6793,44.4747,44.6718,81700.0
2007-09-26 15:10:00,58.94,59.07,58.89,59.07,69800.0,44.6793,44.7779,44.6414,44.7779,69800.0
2007-09-26 15:15:00,59.07,59.34,59.01,59.31,147300.0,44.7779,44.9826,44.7324,44.9598,147300.0
2007-09-26 15:20:00,59.31,59.42,59.28,59.38,183200.0,44.9598,45.0432,44.9371,45.0129,183200.0
2007-09-26 15:25:00,59.38,59.5,59.36,59.5,223000.0,45.0129,45.1038,44.9977,45.1038,223000.0
2007-09-26 15:30:00,59.49,59.52,59.25,59.29,157700.0,45.0963,45.119,44.9143,44.9446,157700.0
2007-09-26 15:35:00,59.28,59.29,59.14,59.22,108300.0,44.9371,44.9446,44.8309,44.8916,108300.0
2007-09-26 15:40:00,59.22,59.27,59.15,59.16,109800.0,44.8916,44.9295,44.8385,44.8461,109800.0
2007-09-26 15:45:00,59.15,59.15,58.98,59.02,220700.0,44.8385,44.8385,44.7097,44.74,220700.0
2007-09-26 15:50:00,59.02,59.08,58.98,58.98,139600.0,44.74,44.7855,44.7097,44.7097,139600.0
2007-09-26 15:55:00,58.98,59.08,58.92,59.08,172900.0,44.7097,44.7855,44.6642,44.7855,172900.0
2007-09-27 09:30:00,59.48,59.49,59.22,59.35,74700.0,45.0887,45.0963,44.8916,44.9901,74700.0
2007-09-27 09:35:00,59.35,59.48,59.25,59.45,97900.0,44.9901,45.0887,44.9143,45.0659,97900.0
2007-09-27 09:40:00,59.45,59.64,59.45,59.6,85800.0,45.0659,45.21,45.0659,45.1796,85800.0
2007-09-27 09:45:00,59.6,59.64,59.5,59.52,54800.0,45.1796,45.21,45.1038,45.119,54800.0
2007-09-27 09:50:00,59.55,59.55,59.44,59.5,78000.0,45.1417,45.1417,45.0584,45.1038,78000.0
2007-09-27 09:55:00,59.53,59.64,59.49,59.54,79800.0,45.1266,45.21,45.0963,45.1342,79800.0
2007-09-27 10:00:00,59.53,59.76,59.47,59.47,146700.0,45.1266,45.3009,45.0811,45.0811,146700.0
2007-09-27 10:05:00,59.47,59.49,59.21,59.27,89900.0,45.0811,45.0963,44.884,44.9295,89900.0
2007-09-27 10:10:00,59.28,59.28,58.9,58.99,147000.0,44.9371,44.9371,44.649,44.7172,147000.0
2007-09-27 10:15:00,58.99,59.22,58.98,59.18,56900.0,44.7172,44.8916,44.7097,44.8613,56900.0
2007-09-27 10:20:00,59.18,59.25,59.15,59.21,33900.0,44.8613,44.9143,44.8385,44.884,33900.0
2007-09-27 10:25:00,59.22,59.31,59.1,59.1,49900.0,44.8916,44.9598,44.8006,44.8006,49900.0
2007-09-27 10:30:00,59.11,59.13,58.98,59.02,65900.0,44.8082,44.8234,44.7097,44.74,65900.0
2007-09-27 10:35:00,59.01,59.2,59.0,59.13,50900.0,44.7324,44.8764,44.7248,44.8234,50900.0
2007-09-27 10:40:00,59.11,59.13,59.0,59.09,95800.0,44.8082,44.8234,44.7248,44.793,95800.0
2007-09-27 10:45:00,59.11,59.14,58.95,59.08,184600.0,44.8082,44.8309,44.6869,44.7855,184600.0
2007-09-27 10:50:00,59.08,59.14,59.03,59.12,47800.0,44.7855,44.8309,44.7476,44.8158,47800.0
2007-09-27 10:55:00,59.13,59.19,59.11,59.15,23300.0,44.8234,44.8688,44.8082,44.8385,23300.0
2007-09-27 11:00:00,59.15,59.15,59.04,59.11,50200.0,44.8385,44.8385,44.7551,44.8082,50200.0
2007-09-27 11:05:00,59.11,59.19,59.1,59.14,44700.0,44.8082,44.8688,44.8006,44.8309,44700.0
2007-09-27 11:10:00,59.14,59.14,59.09,59.11,27500.0,44.8309,44.8309,44.793,44.8082,27500.0
2007-09-27 11:15:00,59.12,59.14,59.07,59.09,24800.0,44.8158,44.8309,44.7779,44.793,24800.0
2007-09-27 11:20:00,59.1,59.1,59.0,59.04,47400.0,44.8006,44.8006,44.7248,44.7551,47400.0
2007-09-27 11:25:00,59.05,59.09,59.01,59.05,32300.0,44.7627,44.793,44.7324,44.7627,32300.0
2007-09-27 11:30:00,59.03,59.12,59.01,59.05,50500.0,44.7476,44.8158,44.7324,44.7627,50500.0
2007-09-27 11:35:00,59.04,59.13,59.03,59.13,39600.0,44.7551,44.8234,44.7476,44.8234,39600.0
2007-09-27 11:40:00,59.13,59.2,59.1,59.16,45200.0,44.8234,44.8764,44.8006,44.8461,45200.0
2007-09-27 11:45:00,59.17,59.22,59.14,59.19,35200.0,44.8537,44.8916,44.8309,44.8688,35200.0
2007-09-27 11:50:00,59.19,59.22,59.17,59.22,30400.0,44.8688,44.8916,44.8537,44.8916,30400.0
2007-09-27 11:55:00,59.22,59.24,59.18,59.22,27800.0,44.8916,44.9067,44.8613,44.8916,27800.0
2007-09-27 12:00:00,59.22,59.26,59.19,59.25,41400.0,44.8916,44.9219,44.8688,44.9143,41400.0
2007-09-27 12:05:00,59.26,59.26,59.18,59.23,28200.0,44.9219,44.9219,44.8613,44.8992,28200.0
2007-09-27 12:10:00,59.23,59.23,59.16,59.16,27300.0,44.8992,44.8992,44.8461,44.8461,27300.0
2007-09-27 12:15:00,59.17,59.19,59.14,59.17,17800.0,44.8537,44.8688,44.8309,44.8537,17800.0
2007-09-27 12:20:00,59.18,59.21,59.15,59.19,23000.0,44.8613,44.884,44.8385,44.8688,23000.0
2007-09-27 12:25:00,59.2,59.27,59.2,59.23,27600.0,44.8764,44.9295,44.8764,44.8992,27600.0
2007-09-27 12:30:00,59.22,59.34,59.22,59.3,46700.0,44.8916,44.9826,44.8916,44.9522,46700.0
2007-09-27 12:35:00,59.3,59.31,59.25,59.3,31000.0,44.9522,44.9598,44.9143,44.9522,31000.0
2007-09-27 12:40:00,59.29,59.33,59.26,59.29,28000.0,44.9446,44.975,44.9219,44.9446,28000.0
2007-09-27 12:45:00,59.29,59.29,59.27,59.28,13700.0,44.9446,44.9446,44.9295,44.9371,13700.0
2007-09-27 12:50:00,59.28,59.32,59.23,59.29,47200.0,44.9371,44.9674,44.8992,44.9446,47200.0
2007-09-27 12:55:00,59.29,59.3,59.23,59.24,26500.0,44.9446,44.9522,44.8992,44.9067,26500.0
2007-09-27 13:00:00,59.24,59.38,59.23,59.33,47400.0,44.9067,45.0129,44.8992,44.975,47400.0
2007-09-27 13:05:00,59.33,59.36,59.22,59.29,40600.0,44.975,44.9977,44.8916,44.9446,40600.0
2007-09-27 13:10:00,59.29,59.3,59.26,59.29,25600.0,44.9446,44.9522,44.9219,44.9446,25600.0
2007-09-27 13:15:00,59.3,59.43,59.29,59.39,59900.0,44.9522,45.0508,44.9446,45.0205,59900.0
2007-09-27 13:20:00,59.39,59.44,59.34,59.34,48500.0,45.0205,45.0584,44.9826,44.9826,48500.0
2007-09-27 13:25:00,59.34,59.34,59.28,59.29,41700.0,44.9826,44.9826,44.9371,44.9446,41700.0
2007-09-27 13:30:00,59.29,59.32,59.23,59.24,40400.0,44.9446,44.9674,44.8992,44.9067,40400.0
2007-09-27 13:35:00,59.23,59.28,59.19,59.25,41400.0,44.8992,44.9371,44.8688,44.9143,41400.0
2007-09-27 13:40:00,59.24,59.33,59.21,59.31,27900.0,44.9067,44.975,44.884,44.9598,27900.0
2007-09-27 13:45:00,59.31,59.31,59.27,59.31,34000.0,44.9598,44.9598,44.9295,44.9598,34000.0
2007-09-27 13:50:00,59.31,59.35,59.3,59.35,18600.0,44.9598,44.9901,44.9522,44.9901,18600.0
2007-09-27 13:55:00,59.34,59.39,59.34,59.38,41100.0,44.9826,45.0205,44.9826,45.0129,41100.0
2007-09-27 14:00:00,59.38,59.42,59.36,59.39,42100.0,45.0129,45.0432,44.9977,45.0205,42100.0
2007-09-27 14:05:00,59.39,59.51,59.38,59.43,93000.0,45.0205,45.1114,45.0129,45.0508,93000.0
2007-09-27 14:10:00,59.43,59.54,59.42,59.47,63600.0,45.0508,45.1342,45.0432,45.0811,63600.0
2007-09-27 14:15:00,59.47,59.57,59.46,59.5,52100.0,45.0811,45.1569,45.0735,45.1038,52100.0
2007-09-27 14:20:00,59.5,59.59,59.5,59.57,60700.0,45.1038,45.1721,45.1038,45.1569,60700.0
2007-09-27 14:25:00,59.58,59.6,59.52,59.56,55900.0,45.1645,45.1796,45.119,45.1493,55900.0
2007-09-27 14:30:00,59.56,59.56,59.48,59.5,31000.0,45.1493,45.1493,45.0887,45.1038,31000.0
2007-09-27 14:35:00,59.5,59.5,59.39,59.42,37200.0,45.1038,45.1038,45.0205,45.0432,37200.0
2007-09-27 14:40:00,59.4,59.46,59.36,59.4,58000.0,45.028,45.0735,44.9977,45.028,58000.0
2007-09-27 14:45:00,59.4,59.45,59.39,59.43,47500.0,45.028,45.0659,45.0205,45.0508,47500.0
2007-09-27 14:50:00,59.43,59.5,59.39,59.46,37300.0,45.0508,45.1038,45.0205,45.0735,37300.0
2007-09-27 14:55:00,59.47,59.51,59.46,59.49,44400.0,45.0811,45.1114,45.0735,45.0963,44400.0
2007-09-27 15:00:00,59.5,59.58,59.5,59.57,41400.0,45.1038,45.1645,45.1038,45.1569,41400.0
2007-09-27 15:05:00,59.56,59.6,59.53,59.57,57900.0,45.1493,45.1796,45.1266,45.1569,57900.0
2007-09-27 15:10:00,59.57,59.6,59.55,59.59,31800.0,45.1569,45.1796,45.1417,45.1721,31800.0
2007-09-27 15:15:00,59.6,59.61,59.56,59.6,60200.0,45.1796,45.1872,45.1493,45.1796,60200.0
2007-09-27 15:20:00,59.6,59.66,59.58,59.65,69000.0,45.1796,45.2251,45.1645,45.2175,69000.0
2007-09-27 15:25:00,59.65,59.68,59.58,59.68,66100.0,45.2175,45.2403,45.1645,45.2403,66100.0
2007-09-27 15:30:00,59.68,59.68,59.59,59.62,54900.0,45.2403,45.2403,45.1721,45.1948,54900.0
2007-09-27 15:35:00,59.63,59.63,59.58,59.58,63500.0,45.2024,45.2024,45.1645,45.1645,63500.0
2007-09-27 15:40:00,59.59,59.61,59.54,59.59,76800.0,45.1721,45.1872,45.1342,45.1721,76800.0
2007-09-27 15:45:00,59.59,59.61,59.53,59.55,128800.0,45.1721,45.1872,45.1266,45.1417,128800.0
2007-09-27 15:50:00,59.56,59.56,59.47,59.52,136900.0,45.1493,45.1493,45.0811,45.119,136900.0
2007-09-27 15:55:00,59.51,59.56,59.46,59.54,162100.0,45.1114,45.1493,45.0735,45.1342,162100.0
2007-09-28 09:30:00,59.7,59.79,59.54,59.79,70900.0,45.2554,45.3237,45.1342,45.3237,70900.0
2007-09-28 09:35:00,59.74,59.87,59.67,59.81,70000.0,45.2858,45.3843,45.2327,45.3388,70000.0
2007-09-28 09:40:00,59.82,59.9,59.78,59.78,60600.0,45.3464,45.4071,45.3161,45.3161,60600.0
2007-09-28 09:45:00,59.78,59.92,59.75,59.84,87400.0,45.3161,45.4222,45.2934,45.3616,87400.0
2007-09-28 09:50:00,59.84,59.93,59.78,59.89,101700.0,45.3616,45.4298,45.3161,45.3995,101700.0
2007-09-28 09:55:00,59.87,59.95,59.81,59.92,71800.0,45.3843,45.445,45.3388,45.4222,71800.0
2007-09-28 10:00:00,59.92,59.99,59.79,59.84,97100.0,45.4222,45.4753,45.3237,45.3616,97100.0
2007-09-28 10:05:00,59.85,59.85,59.68,59.68,83800.0,45.3692,45.3692,45.2403,45.2403,83800.0
2007-09-28 10:10:00,59.68,59.75,59.6,59.61,54400.0,45.2403,45.2934,45.1796,45.1872,54400.0
2007-09-28 10:15:00,59.6,59.69,59.55,59.65,77100.0,45.1796,45.2479,45.1417,45.2175,77100.0
2007-09-28 10:20:00,59.64,59.73,59.62,59.64,100400.0,45.21,45.2782,45.1948,45.21,100400.0
2007-09-28 10:25:00,59.64,59.65,59.5,59.5,71700.0,45.21,45.2175,45.1038,45.1038,71700.0
2007-09-28 10:30:00,59.5,59.5,59.27,59.4,113600.0,45.1038,45.1038,44.9295,45.028,113600.0
2007-09-28 10:35:00,59.4,59.58,59.4,59.52,48200.0,45.028,45.1645,45.028,45.119,48200.0
2007-09-28 10:40:00,59.51,59.61,59.51,59.55,20500.0,45.1114,45.1872,45.1114,45.1417,20500.0
2007-09-28 10:45:00,59.53,59.54,59.41,59.52,36200.0,45.1266,45.1342,45.0356,45.119,36200.0
2007-09-28 10:50:00,59.51,59.67,59.51,59.66,26600.0,45.1114,45.2327,45.1114,45.2251,26600.0
2007-09-28 10:55:00,59.66,59.69,59.6,59.63,75300.0,45.2251,45.2479,45.1796,45.2024,75300.0
2007-09-28 11:00:00,59.62,59.67,59.58,59.63,24400.0,45.1948,45.2327,45.1645,45.2024,24400.0
2007-09-28 11:05:00,59.64,59.7,59.61,59.62,67700.0,45.21,45.2554,45.1872,45.1948,67700.0
2007-09-28 11:10:00,59.61,59.62,59.55,59.58,27700.0,45.1872,45.1948,45.1417,45.1645,27700.0
2007-09-28 11:15:00,59.58,59.58,59.51,59.51,19500.0,45.1645,45.1645,45.1114,45.1114,19500.0
2007-09-28 11:20:00,59.5,59.65,59.5,59.62,65200.0,45.1038,45.2175,45.1038,45.1948,65200.0
2007-09-28 11:25:00,59.62,59.67,59.5,59.51,25800.0,45.1948,45.2327,45.1038,45.1114,25800.0
2007-09-28 11:30:00,59.52,59.57,59.49,59.49,37900.0,45.119,45.1569,45.0963,45.0963,37900.0
2007-09-28 11:35:00,59.49,59.57,59.43,59.55,50200.0,45.0963,45.1569,45.0508,45.1417,50200.0
2007-09-28 11:40:00,59.55,59.64,59.54,59.63,19400.0,45.1417,45.21,45.1342,45.2024,19400.0
2007-09-28 11:45:00,59.64,59.7,59.61,59.61,39900.0,45.21,45.2554,45.1872,45.1872,39900.0
2007-09-28 11:50:00,59.6,59.61,59.57,59.57,24000.0,45.1796,45.1872,45.1569,45.1569,24000.0
2007-09-28 11:55:00,59.58,59.61,59.57,59.58,25700.0,45.1645,45.1872,45.1569,45.1645,25700.0
2007-09-28 12:00:00,59.56,59.66,59.56,59.64,14500.0,45.1493,45.2251,45.1493,45.21,14500.0
2007-09-28 12:05:00,59.64,59.66,59.61,59.62,21700.0,45.21,45.2251,45.1872,45.1948,21700.0
2007-09-28 12:10:00,59.62,59.64,59.55,59.61,37200.0,45.1948,45.21,45.1417,45.1872,37200.0
2007-09-28 12:15:00,59.61,59.63,59.53,59.53,18900.0,45.1872,45.2024,45.1266,45.1266,18900.0
2007-09-28 12:20:00,59.53,59.56,59.46,59.52,34600.0,45.1266,45.1493,45.0735,45.119,34600.0
2007-09-28 12:25:00,59.52,59.54,59.48,59.52,12500.0,45.119,45.1342,45.0887,45.119,12500.0
2007-09-28 12:30:00,59.5,59.55,59.5,59.53,13800.0,45.1038,45.1417,45.1038,45.1266,13800.0
2007-09-28 12:35:00,59.53,59.53,59.49,59.49,8800.0,45.1266,45.1266,45.0963,45.0963,8800.0
2007-09-28 12:40:00,59.5,59.5,59.43,59.48,25100.0,45.1038,45.1038,45.0508,45.0887,25100.0
2007-09-28 12:45:00,59.48,59.48,59.4,59.4,13200.0,45.0887,45.0887,45.028,45.028,13200.0
2007-09-28 12:50:00,59.39,59.48,59.39,59.48,10300.0,45.0205,45.0887,45.0205,45.0887,10300.0
2007-09-28 12:55:00,59.47,59.49,59.43,59.48,20200.0,45.0811,45.0963,45.0508,45.0887,20200.0
2007-09-28 13:00:00,59.48,59.49,59.44,59.47,8300.0,45.0887,45.0963,45.0584,45.0811,8300.0
2007-09-28 13:05:00,59.47,59.47,59.43,59.43,15700.0,45.0811,45.0811,45.0508,45.0508,15700.0
2007-09-28 13:10:00,59.43,59.45,59.42,59.45,34300.0,45.0508,45.0659,45.0432,45.0659,34300.0
2007-09-28 13:15:00,59.45,59.6,59.45,59.56,75800.0,45.0659,45.1796,45.0659,45.1493,75800.0
2007-09-28 13:20:00,59.56,59.6,59.52,59.52,31800.0,45.1493,45.1796,45.119,45.119,31800.0
2007-09-28 13:25:00,59.53,59.56,59.5,59.5,22900.0,45.1266,45.1493,45.1038,45.1038,22900.0
2007-09-28 13:30:00,59.5,59.5,59.48,59.48,30300.0,45.1038,45.1038,45.0887,45.0887,30300.0
2007-09-28 13:35:00,59.49,59.5,59.42,59.46,45400.0,45.0963,45.1038,45.0432,45.0735,45400.0
2007-09-28 13:40:00,59.46,59.48,59.4,59.4,26100.0,45.0735,45.0887,45.028,45.028,26100.0
2007-09-28 13:45:00,59.4,59.42,59.4,59.4,25300.0,45.028,45.0432,45.028,45.028,25300.0
2007-09-28 13:50:00,59.4,59.45,59.4,59.43,19400.0,45.028,45.0659,45.028,45.0508,19400.0
2007-09-28 13:55:00,59.44,59.47,59.42,59.44,17200.0,45.0584,45.0811,45.0432,45.0584,17200.0
2007-09-28 14:00:00,59.45,59.53,59.45,59.5,38200.0,45.0659,45.1266,45.0659,45.1038,38200.0
2007-09-28 14:05:00,59.48,59.53,59.45,59.52,10900.0,45.0887,45.1266,45.0659,45.119,10900.0
2007-09-28 14:10:00,59.53,59.53,59.38,59.38,34200.0,45.1266,45.1266,45.0129,45.0129,34200.0
2007-09-28 14:15:00,59.37,59.44,59.36,59.42,16000.0,45.0053,45.0584,44.9977,45.0432,16000.0
2007-09-28 14:20:00,59.41,59.48,59.41,59.47,18100.0,45.0356,45.0887,45.0356,45.0811,18100.0
2007-09-28 14:25:00,59.46,59.53,59.4,59.42,54700.0,45.0735,45.1266,45.028,45.0432,54700.0
2007-09-28 14:30:00,59.42,59.46,59.36,59.38,32800.0,45.0432,45.0735,44.9977,45.0129,32800.0
2007-09-28 14:35:00,59.38,59.4,59.35,59.36,20800.0,45.0129,45.028,44.9901,44.9977,20800.0
2007-09-28 14:40:00,59.37,59.44,59.36,59.43,19500.0,45.0053,45.0584,44.9977,45.0508,19500.0
2007-09-28 14:45:00,59.42,59.5,59.4,59.43,29500.0,45.0432,45.1038,45.028,45.0508,29500.0
2007-09-28 14:50:00,59.42,59.44,59.36,59.37,24900.0,45.0432,45.0584,44.9977,45.0053,24900.0
2007-09-28 14:55:00,59.36,59.41,59.31,59.4,34500.0,44.9977,45.0356,44.9598,45.028,34500.0
2007-09-28 15:00:00,59.39,59.42,59.28,59.31,63700.0,45.0205,45.0432,44.9371,44.9598,63700.0
2007-09-28 15:05:00,59.31,59.39,59.26,59.26,54900.0,44.9598,45.0205,44.9219,44.9219,54900.0
2007-09-28 15:10:00,59.26,59.27,59.06,59.06,66300.0,44.9219,44.9295,44.7703,44.7703,66300.0
2007-09-28 15:15:00,59.06,59.29,59.05,59.21,68600.0,44.7703,44.9446,44.7627,44.884,68600.0
2007-09-28 15:20:00,59.21,59.28,59.2,59.27,38500.0,44.884,44.9371,44.8764,44.9295,38500.0
2007-09-28 15:25:00,59.27,59.28,59.2,59.27,39400.0,44.9295,44.9371,44.8764,44.9295,39400.0
2007-09-28 15:30:00,59.27,59.36,59.25,59.34,33900.0,44.9295,44.9977,44.9143,44.9826,33900.0
2007-09-28 15:35:00,59.33,59.36,59.28,59.28,64200.0,44.975,44.9977,44.9371,44.9371,64200.0
2007-09-28 15:40:00,59.27,59.4,59.27,59.36,98000.0,44.9295,45.028,44.9295,44.9977,98000.0
2007-09-28 15:45:00,59.35,59.38,59.29,59.38,90300.0,44.9901,45.0129,44.9446,45.0129,90300.0
2007-09-28 15:50:00,59.38,59.42,59.34,59.39,97900.0,45.0129,45.0432,44.9826,45.0205,97900.0
2007-09-28 15:55:00,59.37,59.4,59.28,59.36,170700.0,45.0053,45.028,44.9371,44.9977,170700.0
2007-10-01 09:30:00,59.15,59.3,58.98,59.12,137800.0,44.8385,44.9522,44.7097,44.8158,137800.0
2007-10-01 09:35:00,59.12,59.55,59.07,59.54,112400.0,44.8158,45.1417,44.7779,45.1342,112400.0
2007-10-01 09:40:00,59.55,59.55,59.17,59.43,118800.0,45.1417,45.1417,44.8537,45.0508,118800.0
2007-10-01 09:45:00,59.4,59.43,59.21,59.3,105700.0,45.028,45.0508,44.884,44.9522,105700.0
2007-10-01 09:50:00,59.31,59.36,59.26,59.28,55300.0,44.9598,44.9977,44.9219,44.9371,55300.0
2007-10-01 09:55:00,59.27,59.43,59.26,59.39,53700.0,44.9295,45.0508,44.9219,45.0205,53700.0
2007-10-01 10:00:00,59.37,59.51,59.31,59.39,50300.0,45.0053,45.1114,44.9598,45.0205,50300.0
2007-10-01 10:05:00,59.39,59.66,59.38,59.62,126200.0,45.0205,45.2251,45.0129,45.1948,126200.0
2007-10-01 10:10:00,59.6,59.65,59.47,59.53,101000.0,45.1796,45.2175,45.0811,45.1266,101000.0
2007-10-01 10:15:00,59.55,59.55,59.38,59.46,60800.0,45.1417,45.1417,45.0129,45.0735,60800.0
2007-10-01 10:20:00,59.47,59.52,59.32,59.41,45500.0,45.0811,45.119,44.9674,45.0356,45500.0
2007-10-01 10:25:00,59.41,59.54,59.39,59.48,88900.0,45.0356,45.1342,45.0205,45.0887,88900.0
2007-10-01 10:30:00,59.48,59.49,59.33,59.36,104400.0,45.0887,45.0963,44.975,44.9977,104400.0
2007-10-01 10:35:00,59.35,59.48,59.34,59.44,104000.0,44.9901,45.0887,44.9826,45.0584,104000.0
2007-10-01 10:40:00,59.44,59.5,59.35,59.46,84600.0,45.0584,45.1038,44.9901,45.0735,84600.0
2007-10-01 10:45:00,59.46,59.59,59.45,59.53,46300.0,45.0735,45.1721,45.0659,45.1266,46300.0
2007-10-01 10:50:00,59.53,59.55,59.47,59.51,31800.0,45.1266,45.1417,45.0811,45.1114,31800.0
2007-10-01 10:55:00,59.5,59.52,59.4,59.4,38600.0,45.1038,45.119,45.028,45.028,38600.0
2007-10-01 11:00:00,59.4,59.43,59.24,59.26,77600.0,45.028,45.0508,44.9067,44.9219,77600.0
2007-10-01 11:05:00,59.26,59.38,59.22,59.34,65800.0,44.9219,45.0129,44.8916,44.9826,65800.0
2007-10-01 11:10:00,59.36,59.5,59.36,59.44,56300.0,44.9977,45.1038,44.9977,45.0584,56300.0
2007-10-01 11:15:00,59.46,59.49,59.44,59.46,32100.0,45.0735,45.0963,45.0584,45.0735,32100.0
2007-10-01 11:20:00,59.47,59.48,59.41,59.46,27100.0,45.0811,45.0887,45.0356,45.0735,27100.0
2007-10-01 11:25:00,59.45,59.48,59.42,59.44,56000.0,45.0659,45.0887,45.0432,45.0584,56000.0
2007-10-01 11:30:00,59.44,59.61,59.44,59.61,116400.0,45.0584,45.1872,45.0584,45.1872,116400.0
2007-10-01 11:35:00,59.59,59.83,59.48,59.83,93200.0,45.1721,45.354,45.0887,45.354,93200.0
2007-10-01 11:40:00,59.82,59.9,59.77,59.89,59100.0,45.3464,45.4071,45.3085,45.3995,59100.0
2007-10-01 11:45:00,59.9,60.0,59.89,59.97,66600.0,45.4071,45.4829,45.3995,45.4601,66600.0
2007-10-01 11:50:00,59.97,60.14,59.96,60.14,79700.0,45.4601,45.589,45.4525,45.589,79700.0
2007-10-01 11:55:00,60.14,60.2,60.12,60.15,50000.0,45.589,45.6345,45.5738,45.5966,50000.0
2007-10-01 12:00:00,60.15,60.17,60.07,60.15,71700.0,45.5966,45.6117,45.5359,45.5966,71700.0
2007-10-01 12:05:00,60.15,60.23,60.14,60.15,63400.0,45.5966,45.6572,45.589,45.5966,63400.0
2007-10-01 12:10:00,60.15,60.26,60.12,60.2,56300.0,45.5966,45.68,45.5738,45.6345,56300.0
2007-10-01 12:15:00,60.2,60.32,60.19,60.32,60200.0,45.6345,45.7254,45.6269,45.7254,60200.0
2007-10-01 12:20:00,60.32,60.45,60.27,60.41,149800.0,45.7254,45.824,45.6875,45.7937,149800.0
2007-10-01 12:25:00,60.42,60.49,60.34,60.4,72900.0,45.8012,45.8543,45.7406,45.7861,72900.0
2007-10-01 12:30:00,60.4,60.44,60.35,60.35,71200.0,45.7861,45.8164,45.7482,45.7482,71200.0
2007-10-01 12:35:00,60.36,60.37,60.3,60.3,68700.0,45.7558,45.7633,45.7103,45.7103,68700.0
2007-10-01 12:40:00,60.31,60.31,60.24,60.28,84700.0,45.7179,45.7179,45.6648,45.6951,84700.0
2007-10-01 12:45:00,60.29,60.4,60.27,60.34,127400.0,45.7027,45.7861,45.6875,45.7406,127400.0
2007-10-01 12:50:00,60.33,60.33,60.24,60.27,43200.0,45.733,45.733,45.6648,45.6875,43200.0
2007-10-01 12:55:00,60.27,60.28,60.15,60.21,109400.0,45.6875,45.6951,45.5966,45.6421,109400.0
2007-10-01 13:00:00,60.23,60.34,60.21,60.28,37800.0,45.6572,45.7406,45.6421,45.6951,37800.0
2007-10-01 13:05:00,60.27,60.33,60.26,60.27,24800.0,45.6875,45.733,45.68,45.6875,24800.0
2007-10-01 13:10:00,60.26,60.33,60.26,60.3,45700.0,45.68,45.733,45.68,45.7103,45700.0
2007-10-01 13:15:00,60.29,60.35,60.26,60.32,54600.0,45.7027,45.7482,45.68,45.7254,54600.0
2007-10-01 13:20:00,60.32,60.38,60.31,60.36,42200.0,45.7254,45.7709,45.7179,45.7558,42200.0
2007-10-01 13:25:00,60.37,60.5,60.36,60.46,118700.0,45.7633,45.8619,45.7558,45.8316,118700.0
2007-10-01 13:30:00,60.48,60.49,60.42,60.42,33200.0,45.8467,45.8543,45.8012,45.8012,33200.0
2007-10-01 13:35:00,60.41,60.48,60.4,60.45,51000.0,45.7937,45.8467,45.7861,45.824,51000.0
2007-10-01 13:40:00,60.47,60.5,60.4,60.44,70000.0,45.8391,45.8619,45.7861,45.8164,70000.0
2007-10-01 13:45:00,60.44,60.49,60.41,60.49,36300.0,45.8164,45.8543,45.7937,45.8543,36300.0
2007-10-01 13:50:00,60.47,60.56,60.4,60.53,105500.0,45.8391,45.9074,45.7861,45.8846,105500.0
2007-10-01 13:55:00,60.51,60.57,60.48,60.57,46700.0,45.8695,45.9149,45.8467,45.9149,46700.0
2007-10-01 14:00:00,60.57,60.67,60.54,60.63,82900.0,45.9149,45.9908,45.8922,45.9604,82900.0
2007-10-01 14:05:00,60.63,60.68,60.56,60.67,94700.0,45.9604,45.9983,45.9074,45.9908,94700.0
2007-10-01 14:10:00,60.68,60.71,60.64,60.69,86300.0,45.9983,46.0211,45.968,46.0059,86300.0
2007-10-01 14:15:00,60.67,60.72,60.61,60.62,64200.0,45.9908,46.0287,45.9453,45.9529,64200.0
2007-10-01 14:20:00,60.63,60.66,60.59,60.6,64300.0,45.9604,45.9832,45.9301,45.9377,64300.0
2007-10-01 14:25:00,60.61,60.68,60.57,60.57,40600.0,45.9453,45.9983,45.9149,45.9149,40600.0
2007-10-01 14:30:00,60.57,60.61,60.53,60.54,76200.0,45.9149,45.9453,45.8846,45.8922,76200.0
2007-10-01 14:35:00,60.55,60.6,60.54,60.57,45300.0,45.8998,45.9377,45.8922,45.9149,45300.0
2007-10-01 14:40:00,60.58,60.74,60.57,60.66,67700.0,45.9225,46.0438,45.9149,45.9832,67700.0
2007-10-01 14:45:00,60.65,61.32,60.64,60.79,68000.0,45.9756,46.4835,45.968,46.0817,68000.0
2007-10-01 14:50:00,60.8,60.91,60.75,60.79,107400.0,46.0893,46.1727,46.0514,46.0817,107400.0
2007-10-01 14:55:00,60.8,60.82,60.75,60.77,47500.0,46.0893,46.1045,46.0514,46.0666,47500.0
2007-10-01 15:00:00,60.75,60.87,60.75,60.85,52200.0,46.0514,46.1424,46.0514,46.1272,52200.0
2007-10-01 15:05:00,60.84,60.85,60.76,60.79,54300.0,46.1196,46.1272,46.059,46.0817,54300.0
2007-10-01 15:10:00,60.79,60.8,60.75,60.75,72600.0,46.0817,46.0893,46.0514,46.0514,72600.0
2007-10-01 15:15:00,60.74,60.75,60.58,60.64,87200.0,46.0438,46.0514,45.9225,45.968,87200.0
2007-10-01 15:20:00,60.64,60.73,60.61,60.69,77700.0,45.968,46.0362,45.9453,46.0059,77700.0
2007-10-01 15:25:00,60.7,60.72,60.63,60.64,92000.0,46.0135,46.0287,45.9604,45.968,92000.0
2007-10-01 15:30:00,60.65,60.65,60.52,60.52,114400.0,45.9756,45.9756,45.877,45.877,114400.0
2007-10-01 15:35:00,60.52,60.55,60.43,60.43,92500.0,45.877,45.8998,45.8088,45.8088,92500.0
2007-10-01 15:40:00,60.43,60.47,60.35,60.42,115400.0,45.8088,45.8391,45.7482,45.8012,115400.0
2007-10-01 15:45:00,60.42,60.65,60.42,60.52,158900.0,45.8012,45.9756,45.8012,45.877,158900.0
2007-10-01 15:50:00,60.53,60.54,60.48,60.5,224900.0,45.8846,45.8922,45.8467,45.8619,224900.0
2007-10-01 15:55:00,60.5,60.63,60.49,60.62,179000.0,45.8619,45.9604,45.8543,45.9529,179000.0
2007-10-02 09:30:00,60.75,61.0,60.31,60.86,136700.0,46.0514,46.2409,45.7179,46.1348,136700.0
2007-10-02 09:35:00,60.87,61.32,60.87,61.25,90600.0,46.1424,46.4835,46.1424,46.4304,90600.0
2007-10-02 09:40:00,61.31,61.33,61.05,61.12,83000.0,46.4759,46.4911,46.2788,46.3319,83000.0
2007-10-02 09:45:00,61.14,61.14,60.81,60.91,62500.0,46.347,46.347,46.0969,46.1727,62500.0
2007-10-02 09:50:00,60.9,61.1,60.88,61.1,39900.0,46.1651,46.3167,46.1499,46.3167,39900.0
2007-10-02 09:55:00,61.1,61.1,60.94,61.09,37700.0,46.3167,46.3167,46.1954,46.3091,37700.0
2007-10-02 10:00:00,61.07,61.25,60.96,61.16,81500.0,46.294,46.4304,46.2106,46.3622,81500.0
2007-10-02 10:05:00,61.15,61.17,60.99,61.11,72400.0,46.3546,46.3698,46.2333,46.3243,72400.0
2007-10-02 10:10:00,61.13,61.35,61.13,61.34,83800.0,46.3395,46.5062,46.3395,46.4986,83800.0
2007-10-02 10:15:00,61.34,61.43,61.31,61.39,204100.0,46.4986,46.5669,46.4759,46.5365,204100.0
2007-10-02 10:20:00,61.4,61.43,61.04,61.06,81200.0,46.5441,46.5669,46.2712,46.2864,81200.0
2007-10-02 10:25:00,61.07,61.11,60.88,60.9,89500.0,46.294,46.3243,46.1499,46.1651,89500.0
2007-10-02 10:30:00,60.9,60.9,60.77,60.86,86200.0,46.1651,46.1651,46.0666,46.1348,86200.0
2007-10-02 10:35:00,60.85,60.86,60.76,60.77,91900.0,46.1272,46.1348,46.059,46.0666,91900.0
2007-10-02 10:40:00,60.78,60.85,60.74,60.75,66300.0,46.0741,46.1272,46.0438,46.0514,66300.0
2007-10-02 10:45:00,60.75,60.81,60.72,60.75,77300.0,46.0514,46.0969,46.0287,46.0514,77300.0
2007-10-02 10:50:00,60.75,60.81,60.72,60.74,52700.0,46.0514,46.0969,46.0287,46.0438,52700.0
2007-10-02 10:55:00,60.75,60.81,60.72,60.75,49800.0,46.0514,46.0969,46.0287,46.0514,49800.0
2007-10-02 11:00:00,60.75,60.82,60.73,60.77,26000.0,46.0514,46.1045,46.0362,46.0666,26000.0
2007-10-02 11:05:00,60.77,60.8,60.74,60.79,34800.0,46.0666,46.0893,46.0438,46.0817,34800.0
2007-10-02 11:10:00,60.79,60.89,60.76,60.84,72700.0,46.0817,46.1575,46.059,46.1196,72700.0
2007-10-02 11:15:00,60.84,60.85,60.81,60.82,18600.0,46.1196,46.1272,46.0969,46.1045,18600.0
2007-10-02 11:20:00,60.82,61.0,60.82,60.98,55300.0,46.1045,46.2409,46.1045,46.2257,55300.0
2007-10-02 11:25:00,60.96,61.03,60.96,60.99,53300.0,46.2106,46.2637,46.2106,46.2333,53300.0
2007-10-02 11:30:00,61.0,61.04,60.98,60.99,54600.0,46.2409,46.2712,46.2257,46.2333,54600.0
2007-10-02 11:35:00,60.99,61.05,60.95,61.04,101400.0,46.2333,46.2788,46.203,46.2712,101400.0
2007-10-02 11:40:00,61.04,61.09,61.0,61.03,48900.0,46.2712,46.3091,46.2409,46.2637,48900.0
2007-10-02 11:45:00,61.03,61.05,61.0,61.01,30000.0,46.2637,46.2788,46.2409,46.2485,30000.0
2007-10-02 11:50:00,61.0,61.04,60.98,61.01,15100.0,46.2409,46.2712,46.2257,46.2485,15100.0
2007-10-02 11:55:00,60.99,61.01,60.98,61.01,24700.0,46.2333,46.2485,46.2257,46.2485,24700.0
2007-10-02 12:00:00,61.0,61.01,60.97,60.98,50600.0,46.2409,46.2485,46.2182,46.2257,50600.0
2007-10-02 12:05:00,60.99,61.0,60.93,60.96,26100.0,46.2333,46.2409,46.1878,46.2106,26100.0
2007-10-02 12:10:00,60.96,61.0,60.92,60.97,33400.0,46.2106,46.2409,46.1803,46.2182,33400.0
2007-10-02 12:15:00,60.98,61.0,60.93,60.94,22300.0,46.2257,46.2409,46.1878,46.1954,22300.0
2007-10-02 12:20:00,60.94,60.98,60.86,60.87,33600.0,46.1954,46.2257,46.1348,46.1424,33600.0
2007-10-02 12:25:00,60.86,60.91,60.83,60.89,21400.0,46.1348,46.1727,46.112,46.1575,21400.0
2007-10-02 12:30:00,60.87,60.9,60.75,60.8,26200.0,46.1424,46.1651,46.0514,46.0893,26200.0
2007-10-02 12:35:00,60.81,60.83,60.76,60.8,16100.0,46.0969,46.112,46.059,46.0893,16100.0
2007-10-02 12:40:00,60.8,60.81,60.76,60.8,8200.0,46.0893,46.0969,46.059,46.0893,8200.0
2007-10-02 12:45:00,60.79,60.82,60.76,60.82,18100.0,46.0817,46.1045,46.059,46.1045,18100.0
2007-10-02 12:50:00,60.81,60.88,60.81,60.83,19800.0,46.0969,46.1499,46.0969,46.112,19800.0
2007-10-02 12:55:00,60.84,60.88,60.84,60.86,11000.0,46.1196,46.1499,46.1196,46.1348,11000.0
2007-10-02 13:00:00,60.85,60.91,60.84,60.9,34100.0,46.1272,46.1727,46.1196,46.1651,34100.0
2007-10-02 13:05:00,60.9,60.9,60.81,60.85,35700.0,46.1651,46.1651,46.0969,46.1272,35700.0
2007-10-02 13:10:00,60.86,60.92,60.83,60.86,25100.0,46.1348,46.1803,46.112,46.1348,25100.0
2007-10-02 13:15:00,60.85,60.85,60.78,60.8,35200.0,46.1272,46.1272,46.0741,46.0893,35200.0
2007-10-02 13:20:00,60.8,60.84,60.79,60.82,19200.0,46.0893,46.1196,46.0817,46.1045,19200.0
2007-10-02 13:25:00,60.8,60.82,60.65,60.68,35200.0,46.0893,46.1045,45.9756,45.9983,35200.0
2007-10-02 13:30:00,60.69,60.73,60.68,60.73,13800.0,46.0059,46.0362,45.9983,46.0362,13800.0
2007-10-02 13:35:00,60.72,60.75,60.7,60.74,29500.0,46.0287,46.0514,46.0135,46.0438,29500.0
2007-10-02 13:40:00,60.74,60.82,60.74,60.8,25600.0,46.0438,46.1045,46.0438,46.0893,25600.0
2007-10-02 13:45:00,60.78,60.81,60.72,60.78,74000.0,46.0741,46.0969,46.0287,46.0741,74000.0
2007-10-02 13:50:00,60.77,60.85,60.76,60.85,32300.0,46.0666,46.1272,46.059,46.1272,32300.0
2007-10-02 13:55:00,60.85,60.88,60.8,60.8,14900.0,46.1272,46.1499,46.0893,46.0893,14900.0
2007-10-02 14:00:00,60.81,60.85,60.8,60.85,60200.0,46.0969,46.1272,46.0893,46.1272,60200.0
2007-10-02 14:05:00,60.85,60.86,60.82,60.83,16700.0,46.1272,46.1348,46.1045,46.112,16700.0
2007-10-02 14:10:00,60.83,60.9,60.83,60.9,26600.0,46.112,46.1651,46.112,46.1651,26600.0
2007-10-02 14:15:00,60.9,60.9,60.85,60.86,65200.0,46.1651,46.1651,46.1272,46.1348,65200.0
2007-10-02 14:20:00,60.86,60.88,60.83,60.83,15500.0,46.1348,46.1499,46.112,46.112,15500.0
2007-10-02 14:25:00,60.84,60.87,60.84,60.85,22400.0,46.1196,46.1424,46.1196,46.1272,22400.0
2007-10-02 14:30:00,60.86,60.89,60.85,60.85,21000.0,46.1348,46.1575,46.1272,46.1272,21000.0
2007-10-02 14:35:00,60.85,60.91,60.84,60.9,21000.0,46.1272,46.1727,46.1196,46.1651,21000.0
2007-10-02 14:40:00,60.9,60.95,60.87,60.91,23400.0,46.1651,46.203,46.1424,46.1727,23400.0
2007-10-02 14:45:00,60.91,60.93,60.86,60.9,32000.0,46.1727,46.1878,46.1348,46.1651,32000.0
2007-10-02 14:50:00,60.88,60.88,60.79,60.85,30000.0,46.1499,46.1499,46.0817,46.1272,30000.0
2007-10-02 14:55:00,60.84,60.85,60.81,60.81,19900.0,46.1196,46.1272,46.0969,46.0969,19900.0
2007-10-02 15:00:00,60.81,60.84,60.74,60.74,42700.0,46.0969,46.1196,46.0438,46.0438,42700.0
2007-10-02 15:05:00,60.75,60.78,60.72,60.72,50200.0,46.0514,46.0741,46.0287,46.0287,50200.0
2007-10-02 15:10:00,60.72,60.76,60.66,60.68,49000.0,46.0287,46.059,45.9832,45.9983,49000.0
2007-10-02 15:15:00,60.69,60.7,60.62,60.65,47100.0,46.0059,46.0135,45.9529,45.9756,47100.0
2007-10-02 15:20:00,60.64,60.7,60.62,60.69,62900.0,45.968,46.0135,45.9529,46.0059,62900.0
2007-10-02 15:25:00,60.7,60.72,60.51,60.52,120900.0,46.0135,46.0287,45.8695,45.877,120900.0
2007-10-02 15:30:00,60.51,60.61,60.51,60.6,52400.0,45.8695,45.9453,45.8695,45.9377,52400.0
2007-10-02 15:35:00,60.61,60.8,60.61,60.79,97700.0,45.9453,46.0893,45.9453,46.0817,97700.0
2007-10-02 15:40:00,60.78,60.79,60.65,60.7,134600.0,46.0741,46.0817,45.9756,46.0135,134600.0
2007-10-02 15:45:00,60.69,60.71,60.64,60.67,70700.0,46.0059,46.0211,45.968,45.9908,70700.0
2007-10-02 15:50:00,60.68,60.75,60.67,60.69,108900.0,45.9983,46.0514,45.9908,46.0059,108900.0
2007-10-02 15:55:00,60.68,60.72,60.63,60.66,162800.0,45.9983,46.0287,45.9604,45.9832,162800.0
2007-10-03 09:30:00,60.11,60.4,59.84,60.01,127300.0,45.6804,45.9008,45.4752,45.6044,127300.0
2007-10-03 09:35:00,60.01,60.11,59.79,59.88,141100.0,45.6044,45.6804,45.4372,45.5056,141100.0
2007-10-03 09:40:00,59.9,59.96,59.73,59.87,116700.0,45.5208,45.5664,45.3916,45.498,116700.0
2007-10-03 09:45:00,59.87,59.98,59.81,59.96,43500.0,45.498,45.5816,45.4524,45.5664,43500.0
2007-10-03 09:50:00,59.95,59.99,59.88,59.93,76700.0,45.5588,45.5892,45.5056,45.5436,76700.0
2007-10-03 09:55:00,59.94,59.96,59.9,59.91,71800.0,45.5512,45.5664,45.5208,45.5284,71800.0
2007-10-03 10:00:00,59.91,59.98,59.87,59.91,75700.0,45.5284,45.5816,45.498,45.5284,75700.0
2007-10-03 10:05:00,59.92,59.92,59.71,59.88,119500.0,45.536,45.536,45.3765,45.5056,119500.0
2007-10-03 10:10:00,59.88,60.05,59.87,60.01,51800.0,45.5056,45.6348,45.498,45.6044,51800.0
2007-10-03 10:15:00,60.0,60.13,59.96,60.13,198000.0,45.5968,45.6956,45.5664,45.6956,198000.0
2007-10-03 10:20:00,60.14,60.34,60.06,60.21,119000.0,45.7032,45.8552,45.6424,45.7564,119000.0
2007-10-03 10:25:00,60.2,60.2,60.08,60.09,60600.0,45.7488,45.7488,45.6576,45.6652,60600.0
2007-10-03 10:30:00,60.09,60.15,60.02,60.09,111500.0,45.6652,45.7108,45.612,45.6652,111500.0
2007-10-03 10:35:00,60.09,60.1,60.06,60.06,49600.0,45.6652,45.6728,45.6424,45.6424,49600.0
2007-10-03 10:40:00,60.05,60.09,59.95,60.0,58600.0,45.6348,45.6652,45.5588,45.5968,58600.0
2007-10-03 10:45:00,59.99,60.02,59.95,59.97,100500.0,45.5892,45.612,45.5588,45.574,100500.0
2007-10-03 10:50:00,59.98,60.14,59.96,60.14,40400.0,45.5816,45.7032,45.5664,45.7032,40400.0
2007-10-03 10:55:00,60.13,60.22,60.05,60.12,67000.0,45.6956,45.764,45.6348,45.688,67000.0
2007-10-03 11:00:00,60.11,60.17,60.04,60.16,67100.0,45.6804,45.726,45.6272,45.7184,67100.0
2007-10-03 11:05:00,60.16,60.3,60.14,60.26,79300.0,45.7184,45.8248,45.7032,45.7944,79300.0
2007-10-03 11:10:00,60.27,60.29,60.11,60.14,79100.0,45.802,45.8172,45.6804,45.7032,79100.0
2007-10-03 11:15:00,60.14,60.3,60.14,60.24,80200.0,45.7032,45.8248,45.7032,45.7792,80200.0
2007-10-03 11:20:00,60.24,60.28,60.2,60.22,63500.0,45.7792,45.8096,45.7488,45.764,63500.0
2007-10-03 11:25:00,60.22,60.28,60.21,60.25,55700.0,45.764,45.8096,45.7564,45.7868,55700.0
2007-10-03 11:30:00,60.25,60.27,60.18,60.22,56600.0,45.7868,45.802,45.7336,45.764,56600.0
2007-10-03 11:35:00,60.22,60.24,60.19,60.22,163700.0,45.764,45.7792,45.7412,45.764,163700.0
2007-10-03 11:40:00,60.22,60.24,60.16,60.16,68300.0,45.764,45.7792,45.7184,45.7184,68300.0
2007-10-03 11:45:00,60.15,60.2,60.06,60.1,78400.0,45.7108,45.7488,45.6424,45.6728,78400.0
2007-10-03 11:50:00,60.1,60.11,60.02,60.02,241600.0,45.6728,45.6804,45.612,45.612,241600.0
2007-10-03 11:55:00,60.02,60.07,60.0,60.0,41200.0,45.612,45.65,45.5968,45.5968,41200.0
2007-10-03 12:00:00,59.99,60.0,59.92,59.95,57300.0,45.5892,45.5968,45.536,45.5588,57300.0
2007-10-03 12:05:00,59.95,60.1,59.75,59.84,223100.0,45.5588,45.6728,45.4068,45.4752,223100.0
2007-10-03 12:10:00,59.83,59.86,59.72,59.76,105400.0,45.4676,45.4904,45.3841,45.4144,105400.0
2007-10-03 12:15:00,59.76,59.82,59.76,59.79,71100.0,45.4144,45.46,45.4144,45.4372,71100.0
2007-10-03 12:20:00,59.79,59.92,59.79,59.88,41100.0,45.4372,45.536,45.4372,45.5056,41100.0
2007-10-03 12:25:00,59.87,59.98,59.86,59.98,34300.0,45.498,45.5816,45.4904,45.5816,34300.0
2007-10-03 12:30:00,59.98,60.1,59.96,60.07,71700.0,45.5816,45.6728,45.5664,45.65,71700.0
2007-10-03 12:35:00,60.07,60.1,60.04,60.06,105800.0,45.65,45.6728,45.6272,45.6424,105800.0
2007-10-03 12:40:00,60.06,60.1,60.05,60.09,82600.0,45.6424,45.6728,45.6348,45.6652,82600.0
2007-10-03 12:45:00,60.09,60.09,60.02,60.02,60100.0,45.6652,45.6652,45.612,45.612,60100.0
2007-10-03 12:50:00,60.03,60.04,59.99,60.0,48900.0,45.6196,45.6272,45.5892,45.5968,48900.0
2007-10-03 12:55:00,60.0,60.02,59.98,60.0,78300.0,45.5968,45.612,45.5816,45.5968,78300.0
2007-10-03 13:00:00,60.0,60.01,59.97,59.99,54900.0,45.5968,45.6044,45.574,45.5892,54900.0
2007-10-03 13:05:00,60.0,60.0,59.89,59.89,52500.0,45.5968,45.5968,45.5132,45.5132,52500.0
2007-10-03 13:10:00,59.89,59.98,59.86,59.93,65200.0,45.5132,45.5816,45.4904,45.5436,65200.0
2007-10-03 13:15:00,59.93,59.95,59.87,59.88,48800.0,45.5436,45.5588,45.498,45.5056,48800.0
2007-10-03 13:20:00,59.87,59.94,59.86,59.86,306800.0,45.498,45.5512,45.4904,45.4904,306800.0
2007-10-03 13:25:00,59.87,59.91,59.86,59.87,26400.0,45.498,45.5284,45.4904,45.498,26400.0
2007-10-03 13:30:00,59.87,59.92,59.85,59.89,99400.0,45.498,45.536,45.4828,45.5132,99400.0
2007-10-03 13:35:00,59.9,59.95,59.88,59.95,56400.0,45.5208,45.5588,45.5056,45.5588,56400.0
2007-10-03 13:40:00,59.96,60.0,59.92,59.94,63500.0,45.5664,45.5968,45.536,45.5512,63500.0
2007-10-03 13:45:00,59.95,59.96,59.88,59.92,100800.0,45.5588,45.5664,45.5056,45.536,100800.0
2007-10-03 13:50:00,59.93,59.96,59.91,59.93,56700.0,45.5436,45.5664,45.5284,45.5436,56700.0
2007-10-03 13:55:00,59.93,59.98,59.91,59.94,60800.0,45.5436,45.5816,45.5284,45.5512,60800.0
2007-10-03 14:00:00,59.94,59.99,59.94,59.97,46000.0,45.5512,45.5892,45.5512,45.574,46000.0
2007-10-03 14:05:00,59.99,59.99,59.87,59.9,78300.0,45.5892,45.5892,45.498,45.5208,78300.0
2007-10-03 14:10:00,59.89,59.9,59.86,59.9,86500.0,45.5132,45.5208,45.4904,45.5208,86500.0
2007-10-03 14:15:00,59.89,59.92,59.79,59.79,332500.0,45.5132,45.536,45.4372,45.4372,332500.0
2007-10-03 14:20:00,59.78,59.9,59.75,59.9,50700.0,45.4296,45.5208,45.4068,45.5208,50700.0
2007-10-03 14:25:00,59.9,59.94,59.8,59.8,71900.0,45.5208,45.5512,45.4448,45.4448,71900.0
2007-10-03 14:30:00,59.8,59.91,59.8,59.83,33900.0,45.4448,45.5284,45.4448,45.4676,33900.0
2007-10-03 14:35:00,59.83,59.92,59.8,59.87,61100.0,45.4676,45.536,45.4448,45.498,61100.0
2007-10-03 14:40:00,59.87,59.91,59.82,59.86,59300.0,45.498,45.5284,45.46,45.4904,59300.0
2007-10-03 14:45:00,59.85,59.85,59.76,59.8,179000.0,45.4828,45.4828,45.4144,45.4448,179000.0
2007-10-03 14:50:00,59.81,59.83,59.76,59.78,116800.0,45.4524,45.4676,45.4144,45.4296,116800.0
2007-10-03 14:55:00,59.77,59.84,59.75,59.78,85800.0,45.422,45.4752,45.4068,45.4296,85800.0
2007-10-03 15:00:00,59.78,59.79,59.71,59.77,108000.0,45.4296,45.4372,45.3765,45.422,108000.0
2007-10-03 15:05:00,59.78,59.87,59.74,59.83,130500.0,45.4296,45.498,45.3992,45.4676,130500.0
2007-10-03 15:10:00,59.82,59.85,59.79,59.85,86500.0,45.46,45.4828,45.4372,45.4828,86500.0
2007-10-03 15:15:00,59.84,59.85,59.79,59.81,72300.0,45.4752,45.4828,45.4372,45.4524,72300.0
2007-10-03 15:20:00,59.81,59.83,59.79,59.8,100600.0,45.4524,45.4676,45.4372,45.4448,100600.0
2007-10-03 15:25:00,59.8,59.85,59.8,59.81,69000.0,45.4448,45.4828,45.4448,45.4524,69000.0
2007-10-03 15:30:00,59.81,59.84,59.79,59.83,103100.0,45.4524,45.4752,45.4372,45.4676,103100.0
2007-10-03 15:35:00,59.83,59.93,59.82,59.86,172500.0,45.4676,45.5436,45.46,45.4904,172500.0
2007-10-03 15:40:00,59.85,59.9,59.85,59.87,164300.0,45.4828,45.5208,45.4828,45.498,164300.0
2007-10-03 15:45:00,59.88,59.91,59.87,59.89,250000.0,45.5056,45.5284,45.498,45.5132,250000.0
2007-10-03 15:50:00,59.89,59.9,59.88,59.9,184600.0,45.5132,45.5208,45.5056,45.5208,184600.0
2007-10-03 15:55:00,59.9,59.92,59.82,59.83,211400.0,45.5208,45.536,45.46,45.4676,211400.0
2007-10-04 09:30:00,59.92,60.36,59.92,60.26,129800.0,45.536,45.8704,45.536,45.7944,129800.0
2007-10-04 09:35:00,60.25,60.67,60.03,60.06,143700.0,45.7868,46.106,45.6196,45.6424,143700.0
2007-10-04 09:40:00,60.06,60.44,60.05,60.34,118000.0,45.6424,45.9312,45.6348,45.8552,118000.0
2007-10-04 09:45:00,60.32,60.34,60.22,60.33,73900.0,45.84,45.8552,45.764,45.8476,73900.0
2007-10-04 09:50:00,60.33,60.34,59.95,59.97,142000.0,45.8476,45.8552,45.5588,45.574,142000.0
2007-10-04 09:55:00,59.95,59.95,59.77,59.91,62900.0,45.5588,45.5588,45.422,45.5284,62900.0
2007-10-04 10:00:00,59.92,60.0,59.89,59.99,52000.0,45.536,45.5968,45.5132,45.5892,52000.0
2007-10-04 10:05:00,59.96,59.99,59.89,59.89,49800.0,45.5664,45.5892,45.5132,45.5132,49800.0
2007-10-04 10:10:00,59.9,59.98,59.89,59.94,59300.0,45.5208,45.5816,45.5132,45.5512,59300.0
2007-10-04 10:15:00,59.94,60.06,59.94,60.01,83300.0,45.5512,45.6424,45.5512,45.6044,83300.0
2007-10-04 10:20:00,60.01,60.01,59.98,60.0,28800.0,45.6044,45.6044,45.5816,45.5968,28800.0
2007-10-04 10:25:00,60.0,60.03,59.93,59.98,46300.0,45.5968,45.6196,45.5436,45.5816,46300.0
2007-10-04 10:30:00,59.95,60.14,59.95,60.0,47700.0,45.5588,45.7032,45.5588,45.5968,47700.0
2007-10-04 10:35:00,59.99,59.99,59.87,59.87,43200.0,45.5892,45.5892,45.498,45.498,43200.0
2007-10-04 10:40:00,59.87,59.91,59.8,59.88,53500.0,45.498,45.5284,45.4448,45.5056,53500.0
2007-10-04 10:45:00,59.89,59.92,59.86,59.87,34700.0,45.5132,45.536,45.4904,45.498,34700.0
2007-10-04 10:50:00,59.87,59.93,59.85,59.92,33200.0,45.498,45.5436,45.4828,45.536,33200.0
2007-10-04 10:55:00,59.9,59.95,59.9,59.93,31300.0,45.5208,45.5588,45.5208,45.5436,31300.0
2007-10-04 11:00:00,59.95,59.95,59.85,59.88,31400.0,45.5588,45.5588,45.4828,45.5056,31400.0
2007-10-04 11:05:00,59.88,59.92,59.87,59.9,58500.0,45.5056,45.536,45.498,45.5208,58500.0
2007-10-04 11:10:00,59.89,59.91,59.85,59.89,37000.0,45.5132,45.5284,45.4828,45.5132,37000.0
2007-10-04 11:15:00,59.89,59.98,59.89,59.9,42400.0,45.5132,45.5816,45.5132,45.5208,42400.0
2007-10-04 11:20:00,59.9,59.91,59.89,59.9,26700.0,45.5208,45.5284,45.5132,45.5208,26700.0
2007-10-04 11:25:00,59.89,59.9,59.87,59.88,261300.0,45.5132,45.5208,45.498,45.5056,261300.0
2007-10-04 11:30:00,59.88,59.9,59.87,59.89,27600.0,45.5056,45.5208,45.498,45.5132,27600.0
2007-10-04 11:35:00,59.89,60.06,59.86,59.91,130100.0,45.5132,45.6424,45.4904,45.5284,130100.0
2007-10-04 11:40:00,59.9,59.92,59.88,59.92,14200.0,45.5208,45.536,45.5056,45.536,14200.0
2007-10-04 11:45:00,59.92,59.92,59.88,59.89,19800.0,45.536,45.536,45.5056,45.5132,19800.0
2007-10-04 11:50:00,59.88,59.91,59.86,59.87,23500.0,45.5056,45.5284,45.4904,45.498,23500.0
2007-10-04 11:55:00,59.87,59.93,59.87,59.89,23400.0,45.498,45.5436,45.498,45.5132,23400.0
2007-10-04 12:00:00,59.88,59.88,59.7,59.7,84500.0,45.5056,45.5056,45.3689,45.3689,84500.0
2007-10-04 12:05:00,59.72,59.76,59.68,59.76,53400.0,45.3841,45.4144,45.3537,45.4144,53400.0
2007-10-04 12:10:00,59.77,59.77,59.7,59.7,16500.0,45.422,45.422,45.3689,45.3689,16500.0
2007-10-04 12:15:00,59.7,59.71,59.69,59.71,52100.0,45.3689,45.3765,45.3613,45.3765,52100.0
2007-10-04 12:20:00,59.7,59.71,59.66,59.68,37600.0,45.3689,45.3765,45.3385,45.3537,37600.0
2007-10-04 12:25:00,59.68,59.68,59.67,59.68,24100.0,45.3537,45.3537,45.3461,45.3537,24100.0
2007-10-04 12:30:00,59.68,59.71,59.66,59.7,52700.0,45.3537,45.3765,45.3385,45.3689,52700.0
2007-10-04 12:35:00,59.7,59.72,59.67,59.7,32400.0,45.3689,45.3841,45.3461,45.3689,32400.0
2007-10-04 12:40:00,59.7,59.71,59.68,59.7,19600.0,45.3689,45.3765,45.3537,45.3689,19600.0
2007-10-04 12:45:00,59.7,59.79,59.68,59.76,30100.0,45.3689,45.4372,45.3537,45.4144,30100.0
2007-10-04 12:50:00,59.77,59.89,59.77,59.88,31000.0,45.422,45.5132,45.422,45.5056,31000.0
2007-10-04 12:55:00,59.86,59.9,59.85,59.86,35500.0,45.4904,45.5208,45.4828,45.4904,35500.0
2007-10-04 13:00:00,59.86,59.86,59.8,59.8,26200.0,45.4904,45.4904,45.4448,45.4448,26200.0
2007-10-04 13:05:00,59.79,59.83,59.7,59.75,31900.0,45.4372,45.4676,45.3689,45.4068,31900.0
2007-10-04 13:10:00,59.75,59.76,59.7,59.7,22700.0,45.4068,45.4144,45.3689,45.3689,22700.0
2007-10-04 13:15:00,59.7,59.76,59.67,59.71,26200.0,45.3689,45.4144,45.3461,45.3765,26200.0
2007-10-04 13:20:00,59.7,59.76,59.62,59.75,35400.0,45.3689,45.4144,45.3081,45.4068,35400.0
2007-10-04 13:25:00,59.76,59.79,59.73,59.75,19200.0,45.4144,45.4372,45.3916,45.4068,19200.0
2007-10-04 13:30:00,59.75,59.85,59.75,59.85,46400.0,45.4068,45.4828,45.4068,45.4828,46400.0
2007-10-04 13:35:00,59.84,59.9,59.83,59.89,51700.0,45.4752,45.5208,45.4676,45.5132,51700.0
2007-10-04 13:40:00,59.89,59.94,59.88,59.94,46400.0,45.5132,45.5512,45.5056,45.5512,46400.0
2007-10-04 13:45:00,59.93,59.94,59.8,59.8,34200.0,45.5436,45.5512,45.4448,45.4448,34200.0
2007-10-04 13:50:00,59.81,59.81,59.66,59.67,73300.0,45.4524,45.4524,45.3385,45.3461,73300.0
2007-10-04 13:55:00,59.68,59.69,59.63,59.66,18300.0,45.3537,45.3613,45.3157,45.3385,18300.0
2007-10-04 14:00:00,59.65,59.7,59.65,59.69,15600.0,45.3309,45.3689,45.3309,45.3613,15600.0
2007-10-04 14:05:00,59.69,59.81,59.69,59.79,18600.0,45.3613,45.4524,45.3613,45.4372,18600.0
2007-10-04 14:10:00,59.79,59.82,59.77,59.77,17900.0,45.4372,45.46,45.422,45.422,17900.0
2007-10-04 14:15:00,59.77,59.78,59.71,59.76,20900.0,45.422,45.4296,45.3765,45.4144,20900.0
2007-10-04 14:20:00,59.77,59.81,59.74,59.77,24900.0,45.422,45.4524,45.3992,45.422,24900.0
2007-10-04 14:25:00,59.77,59.8,59.75,59.79,25000.0,45.422,45.4448,45.4068,45.4372,25000.0
2007-10-04 14:30:00,59.79,59.8,59.78,59.79,20000.0,45.4372,45.4448,45.4296,45.4372,20000.0
2007-10-04 14:35:00,59.8,59.8,59.74,59.76,20900.0,45.4448,45.4448,45.3992,45.4144,20900.0
2007-10-04 14:40:00,59.76,59.76,59.67,59.67,44600.0,45.4144,45.4144,45.3461,45.3461,44600.0
2007-10-04 14:45:00,59.68,59.72,59.67,59.69,28300.0,45.3537,45.3841,45.3461,45.3613,28300.0
2007-10-04 14:50:00,59.69,59.78,59.69,59.76,25900.0,45.3613,45.4296,45.3613,45.4144,25900.0
2007-10-04 14:55:00,59.76,59.81,59.71,59.73,35500.0,45.4144,45.4524,45.3765,45.3916,35500.0
2007-10-04 15:00:00,59.73,59.81,59.72,59.72,54400.0,45.3916,45.4524,45.3841,45.3841,54400.0
2007-10-04 15:05:00,59.73,59.76,59.71,59.73,27900.0,45.3916,45.4144,45.3765,45.3916,27900.0
2007-10-04 15:10:00,59.73,59.79,59.71,59.71,35400.0,45.3916,45.4372,45.3765,45.3765,35400.0
2007-10-04 15:15:00,59.72,59.74,59.67,59.72,60900.0,45.3841,45.3992,45.3461,45.3841,60900.0
2007-10-04 15:20:00,59.72,59.75,59.69,59.7,36100.0,45.3841,45.4068,45.3613,45.3689,36100.0
2007-10-04 15:25:00,59.69,59.71,59.67,59.68,34500.0,45.3613,45.3765,45.3461,45.3537,34500.0
2007-10-04 15:30:00,59.69,59.76,59.67,59.76,62100.0,45.3613,45.4144,45.3461,45.4144,62100.0
2007-10-04 15:35:00,59.76,59.78,59.71,59.73,56200.0,45.4144,45.4296,45.3765,45.3916,56200.0
2007-10-04 15:40:00,59.73,59.76,59.68,59.68,54900.0,45.3916,45.4144,45.3537,45.3537,54900.0
2007-10-04 15:45:00,59.69,59.75,59.68,59.7,81900.0,45.3613,45.4068,45.3537,45.3689,81900.0
2007-10-04 15:50:00,59.71,59.72,59.68,59.71,81200.0,45.3765,45.3841,45.3537,45.3765,81200.0
2007-10-04 15:55:00,59.72,59.83,59.69,59.83,186300.0,45.3841,45.4676,45.3613,45.4676,186300.0
2007-10-05 09:30:00,60.25,60.8,60.2,60.77,167600.0,45.7868,46.2048,45.7488,46.182,167600.0
2007-10-05 09:35:00,60.75,60.84,60.47,60.64,150900.0,46.1668,46.2352,45.954,46.0832,150900.0
2007-10-05 09:40:00,60.64,60.64,60.48,60.53,79600.0,46.0832,46.0832,45.9616,45.9996,79600.0
2007-10-05 09:45:00,60.54,60.57,60.39,60.46,92900.0,46.0072,46.03,45.8932,45.9464,92900.0
2007-10-05 09:50:00,60.47,60.74,60.45,60.74,61400.0,45.954,46.1592,45.9388,46.1592,61400.0
2007-10-05 09:55:00,60.75,60.86,60.66,60.86,50200.0,46.1668,46.2504,46.0984,46.2504,50200.0
2007-10-05 10:00:00,60.86,60.89,60.8,60.83,101100.0,46.2504,46.2732,46.2048,46.2276,101100.0
2007-10-05 10:05:00,60.82,61.14,60.82,61.13,107500.0,46.22,46.4632,46.22,46.4556,107500.0
2007-10-05 10:10:00,61.1,61.14,61.04,61.09,64800.0,46.4328,46.4632,46.3872,46.4252,64800.0
2007-10-05 10:15:00,61.07,61.09,61.04,61.04,39100.0,46.41,46.4252,46.3872,46.3872,39100.0
2007-10-05 10:20:00,61.04,61.05,60.81,60.86,68000.0,46.3872,46.3948,46.2124,46.2504,68000.0
2007-10-05 10:25:00,60.84,60.87,60.76,60.79,68200.0,46.2352,46.258,46.1744,46.1972,68200.0
2007-10-05 10:30:00,60.81,60.83,60.56,60.56,120300.0,46.2124,46.2276,46.0224,46.0224,120300.0
2007-10-05 10:35:00,60.56,60.56,60.44,60.52,56100.0,46.0224,46.0224,45.9312,45.992,56100.0
2007-10-05 10:40:00,60.54,60.54,60.49,60.53,30000.0,46.0072,46.0072,45.9692,45.9996,30000.0
2007-10-05 10:45:00,60.51,60.64,60.49,60.6,61500.0,45.9844,46.0832,45.9692,46.0528,61500.0
2007-10-05 10:50:00,60.6,60.6,60.48,60.56,32300.0,46.0528,46.0528,45.9616,46.0224,32300.0
2007-10-05 10:55:00,60.56,60.6,60.52,60.55,28200.0,46.0224,46.0528,45.992,46.0148,28200.0
2007-10-05 11:00:00,60.56,60.74,60.56,60.68,98600.0,46.0224,46.1592,46.0224,46.1136,98600.0
2007-10-05 11:05:00,60.68,60.77,60.62,60.71,32700.0,46.1136,46.182,46.068,46.1364,32700.0
2007-10-05 11:10:00,60.7,60.85,60.69,60.83,50200.0,46.1288,46.2428,46.1212,46.2276,50200.0
2007-10-05 11:15:00,60.83,60.95,60.82,60.92,23000.0,46.2276,46.3188,46.22,46.296,23000.0
2007-10-05 11:20:00,60.93,61.01,60.9,60.95,26700.0,46.3036,46.3644,46.2808,46.3188,26700.0
2007-10-05 11:25:00,60.95,60.98,60.88,60.96,19900.0,46.3188,46.3416,46.2656,46.3264,19900.0
2007-10-05 11:30:00,60.96,61.05,60.93,61.03,150100.0,46.3264,46.3948,46.3036,46.3796,150100.0
2007-10-05 11:35:00,61.04,61.06,61.02,61.05,55100.0,46.3872,46.4024,46.372,46.3948,55100.0
2007-10-05 11:40:00,61.04,61.05,60.99,61.05,77300.0,46.3872,46.3948,46.3492,46.3948,77300.0
2007-10-05 11:45:00,61.04,61.05,61.02,61.03,49300.0,46.3872,46.3948,46.372,46.3796,49300.0
2007-10-05 11:50:00,61.03,61.12,61.02,61.11,136300.0,46.3796,46.448,46.372,46.4404,136300.0
2007-10-05 11:55:00,61.11,61.21,61.11,61.2,38400.0,46.4404,46.5164,46.4404,46.5088,38400.0
2007-10-05 12:00:00,61.19,61.2,61.08,61.1,26600.0,46.5012,46.5088,46.4176,46.4328,26600.0
2007-10-05 12:05:00,61.09,61.09,61.03,61.04,36100.0,46.4252,46.4252,46.3796,46.3872,36100.0
2007-10-05 12:10:00,61.04,61.17,61.01,61.15,61800.0,46.3872,46.486,46.3644,46.4708,61800.0
2007-10-05 12:15:00,61.14,61.16,61.11,61.11,18800.0,46.4632,46.4784,46.4404,46.4404,18800.0
2007-10-05 12:20:00,61.11,61.12,61.08,61.09,16500.0,46.4404,46.448,46.4176,46.4252,16500.0
2007-10-05 12:25:00,61.08,61.09,61.04,61.04,24000.0,46.4176,46.4252,46.3872,46.3872,24000.0
2007-10-05 12:30:00,61.04,61.06,60.99,61.02,44400.0,46.3872,46.4024,46.3492,46.372,44400.0
2007-10-05 12:35:00,61.03,61.07,61.02,61.04,37300.0,46.3796,46.41,46.372,46.3872,37300.0
2007-10-05 12:40:00,61.03,61.1,60.88,60.9,103300.0,46.3796,46.4328,46.2656,46.2808,103300.0
2007-10-05 12:45:00,60.91,60.95,60.9,60.91,25000.0,46.2884,46.3188,46.2808,46.2884,25000.0
2007-10-05 12:50:00,60.91,60.96,60.9,60.96,17300.0,46.2884,46.3264,46.2808,46.3264,17300.0
2007-10-05 12:55:00,60.96,61.01,60.91,60.91,25300.0,46.3264,46.3644,46.2884,46.2884,25300.0
2007-10-05 13:00:00,60.91,60.99,60.89,60.98,28600.0,46.2884,46.3492,46.2732,46.3416,28600.0
2007-10-05 13:05:00,60.98,60.99,60.85,60.86,42600.0,46.3416,46.3492,46.2428,46.2504,42600.0
2007-10-05 13:10:00,60.85,60.92,60.84,60.92,31900.0,46.2428,46.296,46.2352,46.296,31900.0
2007-10-05 13:15:00,60.92,60.97,60.92,60.96,148600.0,46.296,46.334,46.296,46.3264,148600.0
2007-10-05 13:20:00,60.96,60.98,60.92,60.92,24100.0,46.3264,46.3416,46.296,46.296,24100.0
2007-10-05 13:25:00,60.92,61.07,60.92,61.07,23800.0,46.296,46.41,46.296,46.41,23800.0
2007-10-05 13:30:00,61.06,61.14,61.05,61.09,55000.0,46.4024,46.4632,46.3948,46.4252,55000.0
2007-10-05 13:35:00,61.09,61.1,61.02,61.04,30100.0,46.4252,46.4328,46.372,46.3872,30100.0
2007-10-05 13:40:00,61.04,61.16,61.03,61.1,45900.0,46.3872,46.4784,46.3796,46.4328,45900.0
2007-10-05 13:45:00,61.11,61.15,61.1,61.15,55200.0,46.4404,46.4708,46.4328,46.4708,55200.0
2007-10-05 13:50:00,61.15,61.16,61.12,61.14,37400.0,46.4708,46.4784,46.448,46.4632,37400.0
2007-10-05 13:55:00,61.14,61.2,61.14,61.17,36700.0,46.4632,46.5088,46.4632,46.486,36700.0
2007-10-05 14:00:00,61.17,61.25,61.15,61.2,30100.0,46.486,46.5468,46.4708,46.5088,30100.0
2007-10-05 14:05:00,61.2,61.23,61.08,61.21,41100.0,46.5088,46.5316,46.4176,46.5164,41100.0
2007-10-05 14:10:00,61.23,61.27,61.22,61.22,18600.0,46.5316,46.562,46.524,46.524,18600.0
2007-10-05 14:15:00,61.23,61.25,61.18,61.22,40200.0,46.5316,46.5468,46.4936,46.524,40200.0
2007-10-05 14:20:00,61.23,61.38,61.23,61.37,52100.0,46.5316,46.6456,46.5316,46.638,52100.0
2007-10-05 14:25:00,61.37,61.42,61.37,61.42,60800.0,46.638,46.676,46.638,46.676,60800.0
2007-10-05 14:30:00,61.42,61.44,61.39,61.4,44100.0,46.676,46.6912,46.6532,46.6608,44100.0
2007-10-05 14:35:00,61.4,61.46,61.36,61.45,37800.0,46.6608,46.7064,46.6304,46.6988,37800.0
2007-10-05 14:40:00,61.45,61.72,61.45,61.7,213700.0,46.6988,46.9039,46.6988,46.8887,213700.0
2007-10-05 14:45:00,61.7,61.73,61.6,61.73,166000.0,46.8887,46.9115,46.8128,46.9115,166000.0
2007-10-05 14:50:00,61.73,61.88,61.72,61.81,161400.0,46.9115,47.0255,46.9039,46.9723,161400.0
2007-10-05 14:55:00,61.81,61.93,61.78,61.89,102100.0,46.9723,47.0635,46.9495,47.0331,102100.0
2007-10-05 15:00:00,61.89,61.98,61.76,61.76,111200.0,47.0331,47.1015,46.9343,46.9343,111200.0
2007-10-05 15:05:00,61.76,61.79,61.71,61.71,96300.0,46.9343,46.9571,46.8963,46.8963,96300.0
2007-10-05 15:10:00,61.72,61.77,61.7,61.75,116400.0,46.9039,46.9419,46.8887,46.9267,116400.0
2007-10-05 15:15:00,61.76,62.34,61.7,61.79,91300.0,46.9343,47.3751,46.8887,46.9571,91300.0
2007-10-05 15:20:00,61.78,61.78,61.6,61.61,96200.0,46.9495,46.9495,46.8128,46.8204,96200.0
2007-10-05 15:25:00,61.61,61.62,61.57,61.58,57800.0,46.8204,46.828,46.79,46.7976,57800.0
2007-10-05 15:30:00,61.57,61.58,61.47,61.47,82900.0,46.79,46.7976,46.714,46.714,82900.0
2007-10-05 15:35:00,61.47,61.77,61.44,61.44,231300.0,46.714,46.9419,46.6912,46.6912,231300.0
2007-10-05 15:40:00,61.44,61.45,61.22,61.24,187800.0,46.6912,46.6988,46.524,46.5392,187800.0
2007-10-05 15:45:00,61.24,61.31,61.2,61.22,189500.0,46.5392,46.5924,46.5088,46.524,189500.0
2007-10-05 15:50:00,61.22,61.31,61.18,61.25,222300.0,46.524,46.5924,46.4936,46.5468,222300.0
2007-10-05 15:55:00,61.26,61.27,61.1,61.12,249200.0,46.5544,46.562,46.4328,46.448,249200.0
2007-10-08 09:30:00,61.11,61.41,60.99,61.19,47900.0,46.4404,46.6684,46.3492,46.5012,47900.0
2007-10-08 09:35:00,61.2,61.22,60.68,60.78,51500.0,46.5088,46.524,46.1136,46.1896,51500.0
2007-10-08 09:40:00,60.78,60.8,60.72,60.74,66000.0,46.1896,46.2048,46.144,46.1592,66000.0
2007-10-08 09:45:00,60.73,60.8,60.71,60.78,71800.0,46.1516,46.2048,46.1364,46.1896,71800.0
2007-10-08 09:50:00,60.78,60.8,60.65,60.66,54200.0,46.1896,46.2048,46.0908,46.0984,54200.0
2007-10-08 09:55:00,60.66,60.75,60.57,60.63,91900.0,46.0984,46.1668,46.03,46.0756,91900.0
2007-10-08 10:00:00,60.8,60.8,60.6,60.62,66000.0,46.2048,46.2048,46.0528,46.068,66000.0
2007-10-08 10:05:00,60.61,60.76,60.6,60.73,87700.0,46.0604,46.1744,46.0528,46.1516,87700.0
2007-10-08 10:10:00,60.73,60.81,60.7,60.79,73300.0,46.1516,46.2124,46.1288,46.1972,73300.0
2007-10-08 10:15:00,60.79,60.82,60.73,60.76,101100.0,46.1972,46.22,46.1516,46.1744,101100.0
2007-10-08 10:20:00,60.77,60.8,60.67,60.75,78400.0,46.182,46.2048,46.106,46.1668,78400.0
2007-10-08 10:25:00,60.75,60.85,60.68,60.83,54800.0,46.1668,46.2428,46.1136,46.2276,54800.0
2007-10-08 10:30:00,60.84,60.89,60.8,60.86,40900.0,46.2352,46.2732,46.2048,46.2504,40900.0
2007-10-08 10:35:00,60.86,60.92,60.82,60.92,44600.0,46.2504,46.296,46.22,46.296,44600.0
2007-10-08 10:40:00,60.91,61.01,60.88,61.0,31400.0,46.2884,46.3644,46.2656,46.3568,31400.0
2007-10-08 10:45:00,60.99,61.05,60.97,60.99,17800.0,46.3492,46.3948,46.334,46.3492,17800.0
2007-10-08 10:50:00,61.0,61.01,60.92,60.96,21500.0,46.3568,46.3644,46.296,46.3264,21500.0
2007-10-08 10:55:00,60.96,60.97,60.89,60.95,14700.0,46.3264,46.334,46.2732,46.3188,14700.0
2007-10-08 11:00:00,60.94,60.94,60.79,60.81,22800.0,46.3112,46.3112,46.1972,46.2124,22800.0
2007-10-08 11:05:00,60.8,60.93,60.76,60.89,38700.0,46.2048,46.3036,46.1744,46.2732,38700.0
2007-10-08 11:10:00,60.89,60.9,60.81,60.88,13400.0,46.2732,46.2808,46.2124,46.2656,13400.0
2007-10-08 11:15:00,60.88,60.9,60.83,60.85,21700.0,46.2656,46.2808,46.2276,46.2428,21700.0
2007-10-08 11:20:00,60.84,60.91,60.82,60.87,12100.0,46.2352,46.2884,46.22,46.258,12100.0
2007-10-08 11:25:00,60.86,60.98,60.84,60.87,42300.0,46.2504,46.3416,46.2352,46.258,42300.0
2007-10-08 11:30:00,60.88,60.96,60.82,60.83,44200.0,46.2656,46.3264,46.22,46.2276,44200.0
2007-10-08 11:35:00,60.83,61.03,60.83,61.02,31000.0,46.2276,46.3796,46.2276,46.372,31000.0
2007-10-08 11:40:00,61.03,61.04,60.94,60.97,58600.0,46.3796,46.3872,46.3112,46.334,58600.0
2007-10-08 11:45:00,60.97,60.97,60.91,60.94,31600.0,46.334,46.334,46.2884,46.3112,31600.0
2007-10-08 11:50:00,60.94,60.98,60.88,60.93,41700.0,46.3112,46.3416,46.2656,46.3036,41700.0
2007-10-08 11:55:00,60.94,60.97,60.92,60.92,28700.0,46.3112,46.334,46.296,46.296,28700.0
2007-10-08 12:00:00,60.92,60.93,60.91,60.92,17700.0,46.296,46.3036,46.2884,46.296,17700.0
2007-10-08 12:05:00,60.92,60.95,60.89,60.9,30400.0,46.296,46.3188,46.2732,46.2808,30400.0
2007-10-08 12:10:00,60.9,60.91,60.85,60.85,30400.0,46.2808,46.2884,46.2428,46.2428,30400.0
2007-10-08 12:15:00,60.85,60.87,60.85,60.86,19800.0,46.2428,46.258,46.2428,46.2504,19800.0
2007-10-08 12:20:00,60.87,60.88,60.83,60.84,27000.0,46.258,46.2656,46.2276,46.2352,27000.0
2007-10-08 12:25:00,60.83,60.84,60.82,60.83,26200.0,46.2276,46.2352,46.22,46.2276,26200.0
2007-10-08 12:30:00,60.83,60.83,60.81,60.82,20800.0,46.2276,46.2276,46.2124,46.22,20800.0
2007-10-08 12:35:00,60.81,60.82,60.79,60.79,25500.0,46.2124,46.22,46.1972,46.1972,25500.0
2007-10-08 12:40:00,60.8,60.84,60.78,60.8,33200.0,46.2048,46.2352,46.1896,46.2048,33200.0
2007-10-08 12:45:00,60.79,60.82,60.78,60.81,36500.0,46.1972,46.22,46.1896,46.2124,36500.0
2007-10-08 12:50:00,60.81,60.81,60.77,60.8,21800.0,46.2124,46.2124,46.182,46.2048,21800.0
2007-10-08 12:55:00,60.78,60.82,60.78,60.8,9200.0,46.1896,46.22,46.1896,46.2048,9200.0
2007-10-08 13:00:00,60.81,60.81,60.74,60.75,56400.0,46.2124,46.2124,46.1592,46.1668,56400.0
2007-10-08 13:05:00,60.74,60.77,60.73,60.74,28900.0,46.1592,46.182,46.1516,46.1592,28900.0
2007-10-08 13:10:00,60.74,60.74,60.66,60.68,45800.0,46.1592,46.1592,46.0984,46.1136,45800.0
2007-10-08 13:15:00,60.67,60.71,60.64,60.66,59100.0,46.106,46.1364,46.0832,46.0984,59100.0
2007-10-08 13:20:00,60.67,60.69,60.65,60.69,23000.0,46.106,46.1212,46.0908,46.1212,23000.0
2007-10-08 13:25:00,60.69,60.7,60.68,60.7,16500.0,46.1212,46.1288,46.1136,46.1288,16500.0
2007-10-08 13:30:00,60.7,60.78,60.7,60.76,34900.0,46.1288,46.1896,46.1288,46.1744,34900.0
2007-10-08 13:35:00,60.76,60.77,60.65,60.66,46500.0,46.1744,46.182,46.0908,46.0984,46500.0
2007-10-08 13:40:00,60.66,60.72,60.63,60.72,37700.0,46.0984,46.144,46.0756,46.144,37700.0
2007-10-08 13:45:00,60.72,60.79,60.7,60.77,39800.0,46.144,46.1972,46.1288,46.182,39800.0
2007-10-08 13:50:00,60.76,60.84,60.74,60.78,33500.0,46.1744,46.2352,46.1592,46.1896,33500.0
2007-10-08 13:55:00,60.77,60.91,60.76,60.85,26600.0,46.182,46.2884,46.1744,46.2428,26600.0
2007-10-08 14:00:00,60.84,60.85,60.77,60.82,17600.0,46.2352,46.2428,46.182,46.22,17600.0
2007-10-08 14:05:00,60.81,60.82,60.75,60.77,10100.0,46.2124,46.22,46.1668,46.182,10100.0
2007-10-08 14:10:00,60.76,60.76,60.61,60.65,19700.0,46.1744,46.1744,46.0604,46.0908,19700.0
2007-10-08 14:15:00,60.64,60.78,60.64,60.78,25200.0,46.0832,46.1896,46.0832,46.1896,25200.0
2007-10-08 14:20:00,60.77,60.83,60.77,60.81,50000.0,46.182,46.2276,46.182,46.2124,50000.0
2007-10-08 14:25:00,60.82,60.83,60.8,60.82,51300.0,46.22,46.2276,46.2048,46.22,51300.0
2007-10-08 14:30:00,60.82,60.88,60.8,60.87,35200.0,46.22,46.2656,46.2048,46.258,35200.0
2007-10-08 14:35:00,60.88,60.88,60.77,60.79,54900.0,46.2656,46.2656,46.182,46.1972,54900.0
2007-10-08 14:40:00,60.79,60.87,60.79,60.87,47500.0,46.1972,46.258,46.1972,46.258,47500.0
2007-10-08 14:45:00,60.88,60.88,60.79,60.79,37600.0,46.2656,46.2656,46.1972,46.1972,37600.0
2007-10-08 14:50:00,60.79,60.82,60.77,60.77,43300.0,46.1972,46.22,46.182,46.182,43300.0
2007-10-08 14:55:00,60.77,60.77,60.7,60.75,55400.0,46.182,46.182,46.1288,46.1668,55400.0
2007-10-08 15:00:00,60.76,60.8,60.74,60.8,42500.0,46.1744,46.2048,46.1592,46.2048,42500.0
2007-10-08 15:05:00,60.8,60.82,60.78,60.8,26700.0,46.2048,46.22,46.1896,46.2048,26700.0
2007-10-08 15:10:00,60.82,60.85,60.76,60.8,23700.0,46.22,46.2428,46.1744,46.2048,23700.0
2007-10-08 15:15:00,60.8,60.82,60.72,60.76,30100.0,46.2048,46.22,46.144,46.1744,30100.0
2007-10-08 15:20:00,60.75,60.75,60.69,60.73,38400.0,46.1668,46.1668,46.1212,46.1516,38400.0
2007-10-08 15:25:00,60.72,60.75,60.68,60.71,43800.0,46.144,46.1668,46.1136,46.1364,43800.0
2007-10-08 15:30:00,60.71,60.76,60.7,60.76,48300.0,46.1364,46.1744,46.1288,46.1744,48300.0
2007-10-08 15:35:00,60.76,60.76,60.71,60.76,54600.0,46.1744,46.1744,46.1364,46.1744,54600.0
2007-10-08 15:40:00,60.76,60.81,60.74,60.75,87700.0,46.1744,46.2124,46.1592,46.1668,87700.0
2007-10-08 15:45:00,60.75,60.78,60.73,60.76,75800.0,46.1668,46.1896,46.1516,46.1744,75800.0
2007-10-08 15:50:00,60.76,60.79,60.69,60.71,121200.0,46.1744,46.1972,46.1212,46.1364,121200.0
2007-10-08 15:55:00,60.71,60.72,60.59,60.67,208500.0,46.1364,46.144,46.0452,46.106,208500.0
2007-10-09 09:30:00,60.95,61.22,60.69,61.14,88300.0,46.3188,46.524,46.1212,46.4632,88300.0
2007-10-09 09:35:00,61.14,61.14,61.08,61.11,26300.0,46.4632,46.4632,46.4176,46.4404,26300.0
2007-10-09 09:40:00,61.13,61.14,60.95,60.95,55400.0,46.4556,46.4632,46.3188,46.3188,55400.0
2007-10-09 09:45:00,60.98,60.99,60.9,60.91,34000.0,46.3416,46.3492,46.2808,46.2884,34000.0
2007-10-09 09:50:00,60.91,61.12,60.91,61.11,55800.0,46.2884,46.448,46.2884,46.4404,55800.0
2007-10-09 09:55:00,61.12,61.3,61.12,61.14,87700.0,46.448,46.5848,46.448,46.4632,87700.0
2007-10-09 10:00:00,61.14,61.18,61.0,61.04,73100.0,46.4632,46.4936,46.3568,46.3872,73100.0
2007-10-09 10:05:00,61.03,61.05,60.87,60.9,61900.0,46.3796,46.3948,46.258,46.2808,61900.0
2007-10-09 10:10:00,60.9,60.9,60.77,60.84,102700.0,46.2808,46.2808,46.182,46.2352,102700.0
2007-10-09 10:15:00,60.84,60.86,60.76,60.77,55100.0,46.2352,46.2504,46.1744,46.182,55100.0
2007-10-09 10:20:00,60.77,60.78,60.73,60.75,31000.0,46.182,46.1896,46.1516,46.1668,31000.0
2007-10-09 10:25:00,60.74,60.75,60.72,60.73,43900.0,46.1592,46.1668,46.144,46.1516,43900.0
2007-10-09 10:30:00,60.74,60.74,60.66,60.67,45400.0,46.1592,46.1592,46.0984,46.106,45400.0
2007-10-09 10:35:00,60.66,60.7,60.63,60.68,43400.0,46.0984,46.1288,46.0756,46.1136,43400.0
2007-10-09 10:40:00,60.68,60.76,60.67,60.76,41300.0,46.1136,46.1744,46.106,46.1744,41300.0
2007-10-09 10:45:00,60.77,60.79,60.73,60.75,31700.0,46.182,46.1972,46.1516,46.1668,31700.0
2007-10-09 10:50:00,60.75,60.78,60.64,60.64,57600.0,46.1668,46.1896,46.0832,46.0832,57600.0
2007-10-09 10:55:00,60.65,60.75,60.63,60.74,28600.0,46.0908,46.1668,46.0756,46.1592,28600.0
2007-10-09 11:00:00,60.74,60.91,60.74,60.87,59800.0,46.1592,46.2884,46.1592,46.258,59800.0
2007-10-09 11:05:00,60.86,60.93,60.86,60.92,19100.0,46.2504,46.3036,46.2504,46.296,19100.0
2007-10-09 11:10:00,60.92,61.0,60.91,60.95,48400.0,46.296,46.3568,46.2884,46.3188,48400.0
2007-10-09 11:15:00,60.95,61.0,60.93,60.95,16300.0,46.3188,46.3568,46.3036,46.3188,16300.0
2007-10-09 11:20:00,60.96,61.0,60.95,60.99,19000.0,46.3264,46.3568,46.3188,46.3492,19000.0
2007-10-09 11:25:00,60.99,61.0,60.94,60.95,28500.0,46.3492,46.3568,46.3112,46.3188,28500.0
2007-10-09 11:30:00,60.95,60.97,60.94,60.97,28900.0,46.3188,46.334,46.3112,46.334,28900.0
2007-10-09 11:35:00,60.97,60.99,60.91,60.91,38700.0,46.334,46.3492,46.2884,46.2884,38700.0
2007-10-09 11:40:00,60.91,60.91,60.74,60.74,41900.0,46.2884,46.2884,46.1592,46.1592,41900.0
2007-10-09 11:45:00,60.74,60.83,60.72,60.78,17500.0,46.1592,46.2276,46.144,46.1896,17500.0
2007-10-09 11:50:00,60.78,60.78,60.73,60.76,13100.0,46.1896,46.1896,46.1516,46.1744,13100.0
2007-10-09 11:55:00,60.76,60.77,60.73,60.73,13400.0,46.1744,46.182,46.1516,46.1516,13400.0
2007-10-09 12:00:00,60.74,60.78,60.71,60.71,34000.0,46.1592,46.1896,46.1364,46.1364,34000.0
2007-10-09 12:05:00,60.71,61.0,60.71,60.72,35900.0,46.1364,46.3568,46.1364,46.144,35900.0
2007-10-09 12:10:00,60.71,61.0,60.57,60.58,67600.0,46.1364,46.3568,46.03,46.0376,67600.0
2007-10-09 12:15:00,60.58,61.0,60.54,60.56,41200.0,46.0376,46.3568,46.0072,46.0224,41200.0
2007-10-09 12:20:00,60.56,60.64,60.56,60.64,19100.0,46.0224,46.0832,46.0224,46.0832,19100.0
2007-10-09 12:25:00,60.64,60.66,60.57,60.59,40200.0,46.0832,46.0984,46.03,46.0452,40200.0
2007-10-09 12:30:00,60.59,60.59,60.52,60.53,17700.0,46.0452,46.0452,45.992,45.9996,17700.0
2007-10-09 12:35:00,60.52,60.58,60.5,60.54,25100.0,45.992,46.0376,45.9768,46.0072,25100.0
2007-10-09 12:40:00,60.54,60.69,60.5,60.68,59500.0,46.0072,46.1212,45.9768,46.1136,59500.0
2007-10-09 12:45:00,60.68,60.71,60.64,60.7,44700.0,46.1136,46.1364,46.0832,46.1288,44700.0
2007-10-09 12:50:00,60.7,60.74,60.69,60.73,33800.0,46.1288,46.1592,46.1212,46.1516,33800.0
2007-10-09 12:55:00,60.74,60.79,60.72,60.79,30400.0,46.1592,46.1972,46.144,46.1972,30400.0
2007-10-09 13:00:00,60.79,60.83,60.78,60.82,21500.0,46.1972,46.2276,46.1896,46.22,21500.0
2007-10-09 13:05:00,60.82,60.9,60.82,60.89,33100.0,46.22,46.2808,46.22,46.2732,33100.0
2007-10-09 13:10:00,60.9,60.96,60.89,60.95,30600.0,46.2808,46.3264,46.2732,46.3188,30600.0
2007-10-09 13:15:00,60.95,61.0,60.94,60.98,23000.0,46.3188,46.3568,46.3112,46.3416,23000.0
2007-10-09 13:20:00,60.99,61.0,60.94,60.98,70200.0,46.3492,46.3568,46.3112,46.3416,70200.0
2007-10-09 13:25:00,60.98,61.01,60.93,61.0,63100.0,46.3416,46.3644,46.3036,46.3568,63100.0
2007-10-09 13:30:00,61.0,61.06,60.99,61.04,39900.0,46.3568,46.4024,46.3492,46.3872,39900.0
2007-10-09 13:35:00,61.03,61.04,61.0,61.01,33000.0,46.3796,46.3872,46.3568,46.3644,33000.0
2007-10-09 13:40:00,61.01,61.02,61.0,61.0,44400.0,46.3644,46.372,46.3568,46.3568,44400.0
2007-10-09 13:45:00,61.0,61.15,61.0,61.14,90400.0,46.3568,46.4708,46.3568,46.4632,90400.0
2007-10-09 13:50:00,61.14,61.22,61.11,61.21,47300.0,46.4632,46.524,46.4404,46.5164,47300.0
2007-10-09 13:55:00,61.21,61.22,61.2,61.21,20500.0,46.5164,46.524,46.5088,46.5164,20500.0
2007-10-09 14:00:00,61.21,61.51,61.2,61.49,156900.0,46.5164,46.7444,46.5088,46.7292,156900.0
2007-10-09 14:05:00,61.5,61.57,61.46,61.53,106700.0,46.7368,46.79,46.7064,46.7596,106700.0
2007-10-09 14:10:00,61.53,61.59,61.43,61.57,81000.0,46.7596,46.8052,46.6836,46.79,81000.0
2007-10-09 14:15:00,61.57,61.59,61.48,61.49,61100.0,46.79,46.8052,46.7216,46.7292,61100.0
2007-10-09 14:20:00,61.49,61.55,61.48,61.54,39600.0,46.7292,46.7748,46.7216,46.7672,39600.0
2007-10-09 14:25:00,61.54,61.77,61.51,61.7,116000.0,46.7672,46.9419,46.7444,46.8887,116000.0
2007-10-09 14:30:00,61.71,61.95,61.71,61.95,166600.0,46.8963,47.0787,46.8963,47.0787,166600.0
2007-10-09 14:35:00,61.95,62.0,61.92,61.95,94300.0,47.0787,47.1167,47.0559,47.0787,94300.0
2007-10-09 14:40:00,61.94,61.97,61.89,61.96,74300.0,47.0711,47.0939,47.0331,47.0863,74300.0
2007-10-09 14:45:00,61.97,62.0,61.93,61.99,74600.0,47.0939,47.1167,47.0635,47.1091,74600.0
2007-10-09 14:50:00,61.99,62.08,61.98,62.05,142400.0,47.1091,47.1775,47.1015,47.1547,142400.0
2007-10-09 14:55:00,62.05,62.24,62.04,62.24,118800.0,47.1547,47.2991,47.1471,47.2991,118800.0
2007-10-09 15:00:00,62.23,62.33,62.15,62.31,167400.0,47.2915,47.3675,47.2307,47.3523,167400.0
2007-10-09 15:05:00,62.3,62.43,62.27,62.42,139300.0,47.3447,47.4435,47.3219,47.4359,139300.0
2007-10-09 15:10:00,62.41,62.47,62.4,62.43,157300.0,47.4283,47.4739,47.4207,47.4435,157300.0
2007-10-09 15:15:00,62.43,62.73,62.41,62.71,180800.0,47.4435,47.6715,47.4283,47.6563,180800.0
2007-10-09 15:20:00,62.7,62.91,62.33,62.82,306400.0,47.6487,47.8083,47.3675,47.7399,306400.0
2007-10-09 15:25:00,62.82,62.9,62.77,62.81,255000.0,47.7399,47.8007,47.7019,47.7323,255000.0
2007-10-09 15:30:00,62.81,62.84,61.85,62.67,364200.0,47.7323,47.7551,47.0027,47.6259,364200.0
2007-10-09 15:35:00,62.68,62.81,62.65,62.8,314900.0,47.6335,47.7323,47.6107,47.7247,314900.0
2007-10-09 15:40:00,62.8,62.83,62.47,62.48,370300.0,47.7247,47.7475,47.4739,47.4815,370300.0
2007-10-09 15:45:00,62.48,62.52,62.36,62.52,269300.0,47.4815,47.5119,47.3903,47.5119,269300.0
2007-10-09 15:50:00,62.51,62.54,62.41,62.44,435400.0,47.5043,47.5271,47.4283,47.4511,435400.0
2007-10-09 15:55:00,62.43,62.54,62.35,62.54,441400.0,47.4435,47.5271,47.3827,47.5271,441400.0
2007-10-10 09:30:00,62.5,62.51,62.12,62.12,91800.0,47.4967,47.5043,47.2079,47.2079,91800.0
2007-10-10 09:35:00,62.12,62.18,62.01,62.03,65700.0,47.2079,47.2535,47.1243,47.1395,65700.0
2007-10-10 09:40:00,62.02,62.05,61.85,61.92,65700.0,47.1319,47.1547,47.0027,47.0559,65700.0
2007-10-10 09:45:00,61.95,62.28,61.93,62.12,82500.0,47.0787,47.3295,47.0635,47.2079,82500.0
2007-10-10 09:50:00,62.09,62.13,61.87,61.93,66300.0,47.1851,47.2155,47.0179,47.0635,66300.0
2007-10-10 09:55:00,61.96,62.0,61.89,61.93,49800.0,47.0863,47.1167,47.0331,47.0635,49800.0
2007-10-10 10:00:00,61.93,61.96,61.85,61.88,53200.0,47.0635,47.0863,47.0027,47.0255,53200.0
2007-10-10 10:05:00,61.88,61.91,61.65,61.65,83800.0,47.0255,47.0483,46.8507,46.8507,83800.0
2007-10-10 10:10:00,61.66,61.66,61.51,61.51,87500.0,46.8583,46.8583,46.7444,46.7444,87500.0
2007-10-10 10:15:00,61.52,61.53,61.4,61.5,77800.0,46.752,46.7596,46.6608,46.7368,77800.0
2007-10-10 10:20:00,61.49,61.56,61.48,61.52,72800.0,46.7292,46.7824,46.7216,46.752,72800.0
2007-10-10 10:25:00,61.51,61.56,61.51,61.54,51000.0,46.7444,46.7824,46.7444,46.7672,51000.0
2007-10-10 10:30:00,61.53,61.61,61.52,61.59,53900.0,46.7596,46.8204,46.752,46.8052,53900.0
2007-10-10 10:35:00,61.59,61.59,61.39,61.39,74900.0,46.8052,46.8052,46.6532,46.6532,74900.0
2007-10-10 10:40:00,61.38,61.48,61.36,61.41,58100.0,46.6456,46.7216,46.6304,46.6684,58100.0
2007-10-10 10:45:00,61.4,61.66,61.4,61.59,71200.0,46.6608,46.8583,46.6608,46.8052,71200.0
2007-10-10 10:50:00,61.61,61.61,61.54,61.55,43700.0,46.8204,46.8204,46.7672,46.7748,43700.0
2007-10-10 10:55:00,61.55,61.56,61.46,61.5,64700.0,46.7748,46.7824,46.7064,46.7368,64700.0
2007-10-10 11:00:00,61.52,61.66,61.51,61.64,54400.0,46.752,46.8583,46.7444,46.8431,54400.0
2007-10-10 11:05:00,61.65,61.9,61.61,61.87,89000.0,46.8507,47.0407,46.8204,47.0179,89000.0
2007-10-10 11:10:00,61.87,61.88,61.77,61.78,58100.0,47.0179,47.0255,46.9419,46.9495,58100.0
2007-10-10 11:15:00,61.78,61.86,61.78,61.78,27400.0,46.9495,47.0103,46.9495,46.9495,27400.0
2007-10-10 11:20:00,61.79,61.85,61.76,61.83,51200.0,46.9571,47.0027,46.9343,46.9875,51200.0
2007-10-10 11:25:00,61.82,61.86,61.8,61.81,56200.0,46.9799,47.0103,46.9647,46.9723,56200.0
2007-10-10 11:30:00,61.81,61.95,61.76,61.92,94100.0,46.9723,47.0787,46.9343,47.0559,94100.0
2007-10-10 11:35:00,61.93,62.03,61.91,62.03,84300.0,47.0635,47.1395,47.0483,47.1395,84300.0
2007-10-10 11:40:00,62.03,62.06,61.98,61.99,50900.0,47.1395,47.1623,47.1015,47.1091,50900.0
2007-10-10 11:45:00,61.98,62.03,61.98,61.98,37400.0,47.1015,47.1395,47.1015,47.1015,37400.0
2007-10-10 11:50:00,61.98,62.0,61.87,61.9,58100.0,47.1015,47.1167,47.0179,47.0407,58100.0
2007-10-10 11:55:00,61.89,61.95,61.85,61.9,33000.0,47.0331,47.0787,47.0027,47.0407,33000.0
2007-10-10 12:00:00,61.9,61.96,61.88,61.89,65600.0,47.0407,47.0863,47.0255,47.0331,65600.0
2007-10-10 12:05:00,61.88,61.94,61.75,61.92,72100.0,47.0255,47.0711,46.9267,47.0559,72100.0
2007-10-10 12:10:00,61.92,61.92,61.77,61.81,67200.0,47.0559,47.0559,46.9419,46.9723,67200.0
2007-10-10 12:15:00,61.81,61.94,61.77,61.9,139900.0,46.9723,47.0711,46.9419,47.0407,139900.0
2007-10-10 12:20:00,61.9,61.98,61.86,61.93,103900.0,47.0407,47.1015,47.0103,47.0635,103900.0
2007-10-10 12:25:00,61.93,62.0,61.93,61.96,35700.0,47.0635,47.1167,47.0635,47.0863,35700.0
2007-10-10 12:30:00,61.97,61.97,61.86,61.87,34500.0,47.0939,47.0939,47.0103,47.0179,34500.0
2007-10-10 12:35:00,61.87,61.93,61.84,61.89,22000.0,47.0179,47.0635,46.9951,47.0331,22000.0
2007-10-10 12:40:00,61.89,62.08,61.89,62.08,76400.0,47.0331,47.1775,47.0331,47.1775,76400.0
2007-10-10 12:45:00,62.06,62.06,61.98,62.0,78000.0,47.1623,47.1623,47.1015,47.1167,78000.0
2007-10-10 12:50:00,62.01,62.04,61.91,61.99,60600.0,47.1243,47.1471,47.0483,47.1091,60600.0
2007-10-10 12:55:00,61.98,62.01,61.95,61.97,31200.0,47.1015,47.1243,47.0787,47.0939,31200.0
2007-10-10 13:00:00,61.97,61.97,61.82,61.87,34900.0,47.0939,47.0939,46.9799,47.0179,34900.0
2007-10-10 13:05:00,61.87,61.88,61.69,61.7,72200.0,47.0179,47.0255,46.8811,46.8887,72200.0
2007-10-10 13:10:00,61.68,61.74,61.61,61.64,90800.0,46.8735,46.9191,46.8204,46.8431,90800.0
2007-10-10 13:15:00,61.63,61.72,61.61,61.65,55500.0,46.8355,46.9039,46.8204,46.8507,55500.0
2007-10-10 13:20:00,61.65,61.67,61.57,61.57,62100.0,46.8507,46.8659,46.79,46.79,62100.0
2007-10-10 13:25:00,61.58,61.62,61.5,61.51,162000.0,46.7976,46.828,46.7368,46.7444,162000.0
2007-10-10 13:30:00,61.51,61.61,61.5,61.58,77600.0,46.7444,46.8204,46.7368,46.7976,77600.0
2007-10-10 13:35:00,61.59,61.6,61.52,61.52,71800.0,46.8052,46.8128,46.752,46.752,71800.0
2007-10-10 13:40:00,61.52,61.61,61.5,61.57,57000.0,46.752,46.8204,46.7368,46.79,57000.0
2007-10-10 13:45:00,61.57,61.6,61.55,61.58,201900.0,46.79,46.8128,46.7748,46.7976,201900.0
2007-10-10 13:50:00,61.59,61.6,61.5,61.51,57700.0,46.8052,46.8128,46.7368,46.7444,57700.0
2007-10-10 13:55:00,61.53,61.53,61.5,61.51,24000.0,46.7596,46.7596,46.7368,46.7444,24000.0
2007-10-10 14:00:00,61.5,61.6,61.49,61.59,73200.0,46.7368,46.8128,46.7292,46.8052,73200.0
2007-10-10 14:05:00,61.59,61.6,61.53,61.53,41300.0,46.8052,46.8128,46.7596,46.7596,41300.0
2007-10-10 14:10:00,61.52,61.54,61.5,61.53,26100.0,46.752,46.7672,46.7368,46.7596,26100.0
2007-10-10 14:15:00,61.52,61.64,61.5,61.58,99900.0,46.752,46.8431,46.7368,46.7976,99900.0
2007-10-10 14:20:00,61.59,61.7,61.57,61.69,44900.0,46.8052,46.8887,46.79,46.8811,44900.0
2007-10-10 14:25:00,61.69,61.75,61.66,61.73,33500.0,46.8811,46.9267,46.8583,46.9115,33500.0
2007-10-10 14:30:00,61.73,61.8,61.72,61.74,32600.0,46.9115,46.9647,46.9039,46.9191,32600.0
2007-10-10 14:35:00,61.75,61.77,61.68,61.76,43600.0,46.9267,46.9419,46.8735,46.9343,43600.0
2007-10-10 14:40:00,61.75,61.93,61.65,61.9,90400.0,46.9267,47.0635,46.8507,47.0407,90400.0
2007-10-10 14:45:00,61.9,61.9,61.83,61.84,29700.0,47.0407,47.0407,46.9875,46.9951,29700.0
2007-10-10 14:50:00,61.86,61.87,61.72,61.74,40300.0,47.0103,47.0179,46.9039,46.9191,40300.0
2007-10-10 14:55:00,61.74,61.83,61.72,61.82,40200.0,46.9191,46.9875,46.9039,46.9799,40200.0
2007-10-10 15:00:00,61.81,61.86,61.81,61.84,71100.0,46.9723,47.0103,46.9723,46.9951,71100.0
2007-10-10 15:05:00,61.84,61.9,61.82,61.89,123400.0,46.9951,47.0407,46.9799,47.0331,123400.0
2007-10-10 15:10:00,61.89,61.94,61.87,61.92,97800.0,47.0331,47.0711,47.0179,47.0559,97800.0
2007-10-10 15:15:00,61.93,61.95,61.9,61.94,62700.0,47.0635,47.0787,47.0407,47.0711,62700.0
2007-10-10 15:20:00,61.93,62.02,61.93,61.95,161800.0,47.0635,47.1319,47.0635,47.0787,161800.0
2007-10-10 15:25:00,61.96,61.97,61.87,61.89,48500.0,47.0863,47.0939,47.0179,47.0331,48500.0
2007-10-10 15:30:00,61.89,61.89,61.83,61.86,49700.0,47.0331,47.0331,46.9875,47.0103,49700.0
2007-10-10 15:35:00,61.85,61.86,61.77,61.81,92100.0,47.0027,47.0103,46.9419,46.9723,92100.0
2007-10-10 15:40:00,61.81,61.9,61.78,61.89,116900.0,46.9723,47.0407,46.9495,47.0331,116900.0
2007-10-10 15:45:00,61.9,61.97,61.85,61.97,139300.0,47.0407,47.0939,47.0027,47.0939,139300.0
2007-10-10 15:50:00,61.97,62.03,61.96,61.96,206400.0,47.0939,47.1395,47.0863,47.0863,206400.0
2007-10-10 15:55:00,61.95,61.99,61.86,61.87,288400.0,47.0787,47.1091,47.0103,47.0179,288400.0
2007-10-11 09:30:00,62.32,62.5,62.15,62.38,116300.0,47.3599,47.4967,47.2307,47.4055,116300.0
2007-10-11 09:35:00,62.36,62.5,62.26,62.34,79100.0,47.3903,47.4967,47.3143,47.3751,79100.0
2007-10-11 09:40:00,62.32,62.49,62.2,62.32,55900.0,47.3599,47.4891,47.2687,47.3599,55900.0
2007-10-11 09:45:00,62.32,62.39,61.96,62.0,116200.0,47.3599,47.4131,47.0863,47.1167,116200.0
2007-10-11 09:50:00,62.01,62.2,61.95,62.16,73900.0,47.1243,47.2687,47.0787,47.2383,73900.0
2007-10-11 09:55:00,62.17,62.2,61.99,62.2,37700.0,47.2459,47.2687,47.1091,47.2687,37700.0
2007-10-11 10:00:00,62.21,62.25,62.15,62.17,91300.0,47.2763,47.3067,47.2307,47.2459,91300.0
2007-10-11 10:05:00,62.15,62.19,62.07,62.08,25700.0,47.2307,47.2611,47.1699,47.1775,25700.0
2007-10-11 10:10:00,62.08,62.2,62.07,62.17,30100.0,47.1775,47.2687,47.1699,47.2459,30100.0
2007-10-11 10:15:00,62.17,62.25,62.17,62.23,53200.0,47.2459,47.3067,47.2459,47.2915,53200.0
2007-10-11 10:20:00,62.24,62.29,62.2,62.28,40300.0,47.2991,47.3371,47.2687,47.3295,40300.0
2007-10-11 10:25:00,62.29,62.41,62.27,62.41,48700.0,47.3371,47.4283,47.3219,47.4283,48700.0
2007-10-11 10:30:00,62.41,62.63,62.39,62.46,84800.0,47.4283,47.5955,47.4131,47.4663,84800.0
2007-10-11 10:35:00,62.47,62.54,62.47,62.51,67200.0,47.4739,47.5271,47.4739,47.5043,67200.0
2007-10-11 10:40:00,62.51,62.67,62.49,62.66,81900.0,47.5043,47.6259,47.4891,47.6183,81900.0
2007-10-11 10:45:00,62.67,62.72,62.64,62.67,39300.0,47.6259,47.6639,47.6031,47.6259,39300.0
2007-10-11 10:50:00,62.68,62.72,62.57,62.62,52500.0,47.6335,47.6639,47.5499,47.5879,52500.0
2007-10-11 10:55:00,62.62,62.7,62.58,62.7,47000.0,47.5879,47.6487,47.5575,47.6487,47000.0
2007-10-11 11:00:00,62.7,62.82,62.6,62.6,94200.0,47.6487,47.7399,47.5727,47.5727,94200.0
2007-10-11 11:05:00,62.61,62.62,62.56,62.61,48700.0,47.5803,47.5879,47.5423,47.5803,48700.0
2007-10-11 11:10:00,62.6,62.64,62.54,62.55,41300.0,47.5727,47.6031,47.5271,47.5347,41300.0
2007-10-11 11:15:00,62.55,62.61,62.54,62.59,31600.0,47.5347,47.5803,47.5271,47.5651,31600.0
2007-10-11 11:20:00,62.6,62.69,62.59,62.69,56600.0,47.5727,47.6411,47.5651,47.6411,56600.0
2007-10-11 11:25:00,62.69,62.73,62.64,62.65,50100.0,47.6411,47.6715,47.6031,47.6107,50100.0
2007-10-11 11:30:00,62.65,62.66,62.59,62.61,47300.0,47.6107,47.6183,47.5651,47.5803,47300.0
2007-10-11 11:35:00,62.6,62.65,62.6,62.63,28600.0,47.5727,47.6107,47.5727,47.5955,28600.0
2007-10-11 11:40:00,62.63,62.65,62.62,62.65,55800.0,47.5955,47.6107,47.5879,47.6107,55800.0
2007-10-11 11:45:00,62.64,62.66,62.62,62.64,50600.0,47.6031,47.6183,47.5879,47.6031,50600.0
2007-10-11 11:50:00,62.64,62.66,62.63,62.65,42200.0,47.6031,47.6183,47.5955,47.6107,42200.0
2007-10-11 11:55:00,62.65,62.68,62.64,62.68,63700.0,47.6107,47.6335,47.6031,47.6335,63700.0
2007-10-11 12:00:00,62.68,62.89,62.67,62.84,227600.0,47.6335,47.7931,47.6259,47.7551,227600.0
2007-10-11 12:05:00,62.84,62.97,62.84,62.93,82100.0,47.7551,47.8539,47.7551,47.8235,82100.0
2007-10-11 12:10:00,62.93,62.93,62.84,62.93,54300.0,47.8235,47.8235,47.7551,47.8235,54300.0
2007-10-11 12:15:00,62.92,62.98,62.88,62.97,43900.0,47.8159,47.8615,47.7855,47.8539,43900.0
2007-10-11 12:20:00,62.96,63.0,62.96,62.99,48300.0,47.8463,47.8767,47.8463,47.8691,48300.0
2007-10-11 12:25:00,62.99,63.0,62.98,62.98,29300.0,47.8691,47.8767,47.8615,47.8615,29300.0
2007-10-11 12:30:00,62.98,63.0,62.94,62.99,73100.0,47.8615,47.8767,47.8311,47.8691,73100.0
2007-10-11 12:35:00,62.99,63.08,62.97,63.06,130300.0,47.8691,47.9375,47.8539,47.9223,130300.0
2007-10-11 12:40:00,63.06,63.18,63.05,63.14,56900.0,47.9223,48.0135,47.9147,47.9831,56900.0
2007-10-11 12:45:00,63.14,63.25,63.14,63.24,37800.0,47.9831,48.0667,47.9831,48.0591,37800.0
2007-10-11 12:50:00,63.24,63.26,63.17,63.23,59400.0,48.0591,48.0743,48.0059,48.0515,59400.0
2007-10-11 12:55:00,63.24,63.26,63.21,63.25,48500.0,48.0591,48.0743,48.0363,48.0667,48500.0
2007-10-11 13:00:00,63.24,63.25,63.2,63.25,40700.0,48.0591,48.0667,48.0287,48.0667,40700.0
2007-10-11 13:05:00,63.25,63.3,63.24,63.26,37800.0,48.0667,48.1047,48.0591,48.0743,37800.0
2007-10-11 13:10:00,63.26,63.42,63.25,63.41,83800.0,48.0743,48.1959,48.0667,48.1883,83800.0
2007-10-11 13:15:00,63.42,63.48,63.37,63.46,66000.0,48.1959,48.2415,48.1579,48.2263,66000.0
2007-10-11 13:20:00,63.46,63.5,63.44,63.47,54600.0,48.2263,48.2567,48.2111,48.2339,54600.0
2007-10-11 13:25:00,63.46,63.49,63.43,63.46,68900.0,48.2263,48.2491,48.2035,48.2263,68900.0
2007-10-11 13:30:00,63.46,63.49,63.46,63.47,29500.0,48.2263,48.2491,48.2263,48.2339,29500.0
2007-10-11 13:35:00,63.47,63.5,63.47,63.49,62000.0,48.2339,48.2567,48.2339,48.2491,62000.0
2007-10-11 13:40:00,63.5,63.58,63.48,63.56,91400.0,48.2567,48.3174,48.2415,48.3022,91400.0
2007-10-11 13:45:00,63.56,63.63,63.53,63.57,50600.0,48.3022,48.3554,48.2794,48.3098,50600.0
2007-10-11 13:50:00,63.56,63.59,63.41,63.46,94500.0,48.3022,48.325,48.1883,48.2263,94500.0
2007-10-11 13:55:00,63.45,63.47,63.41,63.42,91100.0,48.2187,48.2339,48.1883,48.1959,91100.0
2007-10-11 14:00:00,63.42,63.45,63.21,63.27,117100.0,48.1959,48.2187,48.0363,48.0819,117100.0
2007-10-11 14:05:00,63.26,63.31,63.18,63.24,83200.0,48.0743,48.1123,48.0135,48.0591,83200.0
2007-10-11 14:10:00,63.23,63.27,63.15,63.2,92500.0,48.0515,48.0819,47.9907,48.0287,92500.0
2007-10-11 14:15:00,63.21,63.22,62.8,62.94,226700.0,48.0363,48.0439,47.7247,47.8311,226700.0
2007-10-11 14:20:00,62.93,63.12,62.86,62.97,141400.0,47.8235,47.9679,47.7703,47.8539,141400.0
2007-10-11 14:25:00,62.96,63.0,62.56,62.62,128800.0,47.8463,47.8767,47.5423,47.5879,128800.0
2007-10-11 14:30:00,62.61,62.88,62.5,62.83,174400.0,47.5803,47.7855,47.4967,47.7475,174400.0
2007-10-11 14:35:00,62.84,62.85,62.62,62.79,131400.0,47.7551,47.7627,47.5879,47.7171,131400.0
2007-10-11 14:40:00,62.79,62.95,62.67,62.83,116500.0,47.7171,47.8387,47.6259,47.7475,116500.0
2007-10-11 14:45:00,62.83,62.95,62.78,62.84,77300.0,47.7475,47.8387,47.7095,47.7551,77300.0
2007-10-11 14:50:00,62.85,62.85,62.56,62.67,120800.0,47.7627,47.7627,47.5423,47.6259,120800.0
2007-10-11 14:55:00,62.69,62.76,62.51,62.7,96100.0,47.6411,47.6943,47.5043,47.6487,96100.0
2007-10-11 15:00:00,62.7,62.73,62.5,62.57,135000.0,47.6487,47.6715,47.4967,47.5499,135000.0
2007-10-11 15:05:00,62.56,62.56,62.17,62.26,266400.0,47.5423,47.5423,47.2459,47.3143,266400.0
2007-10-11 15:10:00,62.26,62.38,62.04,62.12,195200.0,47.3143,47.4055,47.1471,47.2079,195200.0
2007-10-11 15:15:00,62.12,62.3,62.06,62.13,113400.0,47.2079,47.3447,47.1623,47.2155,113400.0
2007-10-11 15:20:00,62.13,62.22,62.04,62.22,97800.0,47.2155,47.2839,47.1471,47.2839,97800.0
2007-10-11 15:25:00,62.21,62.21,61.95,62.0,185900.0,47.2763,47.2763,47.0787,47.1167,185900.0
2007-10-11 15:30:00,62.0,62.2,61.9,62.17,202300.0,47.1167,47.2687,47.0407,47.2459,202300.0
2007-10-11 15:35:00,62.18,62.29,62.12,62.23,143600.0,47.2535,47.3371,47.2079,47.2915,143600.0
2007-10-11 15:40:00,62.23,62.38,62.09,62.38,184600.0,47.2915,47.4055,47.1851,47.4055,184600.0
2007-10-11 15:45:00,62.38,62.46,62.33,62.45,141400.0,47.4055,47.4663,47.3675,47.4587,141400.0
2007-10-11 15:50:00,62.45,62.5,62.37,62.46,264700.0,47.4587,47.4967,47.3979,47.4663,264700.0
2007-10-11 15:55:00,62.46,62.52,62.4,62.46,265000.0,47.4663,47.5119,47.4207,47.4663,265000.0
2007-10-12 09:30:00,62.65,62.66,62.02,62.02,128100.0,47.6107,47.6183,47.1319,47.1319,128100.0
2007-10-12 09:35:00,62.02,62.19,62.0,62.05,112200.0,47.1319,47.2611,47.1167,47.1547,112200.0
2007-10-12 09:40:00,62.04,62.24,62.0,62.19,139100.0,47.1471,47.2991,47.1167,47.2611,139100.0
2007-10-12 09:45:00,62.2,62.2,61.95,62.0,109800.0,47.2687,47.2687,47.0787,47.1167,109800.0
2007-10-12 09:50:00,62.0,62.06,61.76,61.79,150400.0,47.1167,47.1623,46.9343,46.9571,150400.0
2007-10-12 09:55:00,61.8,62.06,61.77,61.95,101200.0,46.9647,47.1623,46.9419,47.0787,101200.0
2007-10-12 10:00:00,61.93,62.03,61.92,62.01,71800.0,47.0635,47.1395,47.0559,47.1243,71800.0
2007-10-12 10:05:00,62.0,62.24,61.99,62.2,105400.0,47.1167,47.2991,47.1091,47.2687,105400.0
2007-10-12 10:10:00,62.22,62.3,62.16,62.26,57200.0,47.2839,47.3447,47.2383,47.3143,57200.0
2007-10-12 10:15:00,62.26,62.32,62.2,62.22,88800.0,47.3143,47.3599,47.2687,47.2839,88800.0
2007-10-12 10:20:00,62.22,62.35,62.17,62.35,66300.0,47.2839,47.3827,47.2459,47.3827,66300.0
2007-10-12 10:25:00,62.34,62.4,62.22,62.37,68800.0,47.3751,47.4207,47.2839,47.3979,68800.0
2007-10-12 10:30:00,62.38,62.46,62.2,62.27,79700.0,47.4055,47.4663,47.2687,47.3219,79700.0
2007-10-12 10:35:00,62.27,62.33,62.24,62.31,89200.0,47.3219,47.3675,47.2991,47.3523,89200.0
2007-10-12 10:40:00,62.31,62.35,62.2,62.23,46400.0,47.3523,47.3827,47.2687,47.2915,46400.0
2007-10-12 10:45:00,62.23,62.27,62.2,62.27,40300.0,47.2915,47.3219,47.2687,47.3219,40300.0
2007-10-12 10:50:00,62.29,62.36,62.25,62.35,56400.0,47.3371,47.3903,47.3067,47.3827,56400.0
2007-10-12 10:55:00,62.35,62.54,62.32,62.54,61600.0,47.3827,47.5271,47.3599,47.5271,61600.0
2007-10-12 11:00:00,62.54,62.65,62.4,62.57,82800.0,47.5271,47.6107,47.4207,47.5499,82800.0
2007-10-12 11:05:00,62.57,62.64,62.54,62.61,37900.0,47.5499,47.6031,47.5271,47.5803,37900.0
2007-10-12 11:10:00,62.61,62.65,62.55,62.62,48100.0,47.5803,47.6107,47.5347,47.5879,48100.0
2007-10-12 11:15:00,62.62,62.68,62.6,62.6,57600.0,47.5879,47.6335,47.5727,47.5727,57600.0
2007-10-12 11:20:00,62.61,62.81,62.6,62.81,48800.0,47.5803,47.7323,47.5727,47.7323,48800.0
2007-10-12 11:25:00,62.81,62.92,62.78,62.91,67100.0,47.7323,47.8159,47.7095,47.8083,67100.0
2007-10-12 11:30:00,62.91,62.99,62.86,62.87,57900.0,47.8083,47.8691,47.7703,47.7779,57900.0
2007-10-12 11:35:00,62.88,62.94,62.86,62.94,26700.0,47.7855,47.8311,47.7703,47.8311,26700.0
2007-10-12 11:40:00,62.93,62.94,62.7,62.74,57800.0,47.8235,47.8311,47.6487,47.6791,57800.0
2007-10-12 11:45:00,62.74,62.82,62.69,62.76,33500.0,47.6791,47.7399,47.6411,47.6943,33500.0
2007-10-12 11:50:00,62.77,62.81,62.69,62.74,44800.0,47.7019,47.7323,47.6411,47.6791,44800.0
2007-10-12 11:55:00,62.74,62.79,62.69,62.74,24800.0,47.6791,47.7171,47.6411,47.6791,24800.0
2007-10-12 12:00:00,62.73,62.73,62.53,62.54,68200.0,47.6715,47.6715,47.5195,47.5271,68200.0
2007-10-12 12:05:00,62.53,62.56,62.43,62.46,52300.0,47.5195,47.5423,47.4435,47.4663,52300.0
2007-10-12 12:10:00,62.47,62.57,62.45,62.51,47300.0,47.4739,47.5499,47.4587,47.5043,47300.0
2007-10-12 12:15:00,62.5,62.56,62.41,62.51,45500.0,47.4967,47.5423,47.4283,47.5043,45500.0
2007-10-12 12:20:00,62.52,62.69,62.5,62.57,44600.0,47.5119,47.6411,47.4967,47.5499,44600.0
2007-10-12 12:25:00,62.57,62.67,62.56,62.65,24400.0,47.5499,47.6259,47.5423,47.6107,24400.0
2007-10-12 12:30:00,62.65,62.65,62.5,62.57,33200.0,47.6107,47.6107,47.4967,47.5499,33200.0
2007-10-12 12:35:00,62.56,62.61,62.5,62.6,26700.0,47.5423,47.5803,47.4967,47.5727,26700.0
2007-10-12 12:40:00,62.59,62.68,62.57,62.61,26400.0,47.5651,47.6335,47.5499,47.5803,26400.0
2007-10-12 12:45:00,62.63,62.75,62.61,62.72,33100.0,47.5955,47.6867,47.5803,47.6639,33100.0
2007-10-12 12:50:00,62.72,62.9,62.68,62.9,38300.0,47.6639,47.8007,47.6335,47.8007,38300.0
2007-10-12 12:55:00,62.88,62.95,62.81,62.84,38600.0,47.7855,47.8387,47.7323,47.7551,38600.0
2007-10-12 13:00:00,62.86,62.89,62.77,62.82,29300.0,47.7703,47.7931,47.7019,47.7399,29300.0
2007-10-12 13:05:00,62.82,62.84,62.61,62.65,70500.0,47.7399,47.7551,47.5803,47.6107,70500.0
2007-10-12 13:10:00,62.64,62.67,62.54,62.67,34500.0,47.6031,47.6259,47.5271,47.6259,34500.0
2007-10-12 13:15:00,62.67,62.69,62.57,62.63,29000.0,47.6259,47.6411,47.5499,47.5955,29000.0
2007-10-12 13:20:00,62.61,62.7,62.6,62.68,101300.0,47.5803,47.6487,47.5727,47.6335,101300.0
2007-10-12 13:25:00,62.67,62.79,62.65,62.76,65200.0,47.6259,47.7171,47.6107,47.6943,65200.0
2007-10-12 13:30:00,62.76,62.79,62.71,62.77,59200.0,47.6943,47.7171,47.6563,47.7019,59200.0
2007-10-12 13:35:00,62.78,62.92,62.77,62.92,40300.0,47.7095,47.8159,47.7019,47.8159,40300.0
2007-10-12 13:40:00,62.91,62.93,62.87,62.92,31300.0,47.8083,47.8235,47.7779,47.8159,31300.0
2007-10-12 13:45:00,62.92,63.02,62.92,63.01,53200.0,47.8159,47.8919,47.8159,47.8843,53200.0
2007-10-12 13:50:00,63.01,63.03,62.95,62.99,60200.0,47.8843,47.8995,47.8387,47.8691,60200.0
2007-10-12 13:55:00,62.98,63.1,62.98,63.03,67000.0,47.8615,47.9527,47.8615,47.8995,67000.0
2007-10-12 14:00:00,63.03,63.14,63.01,63.08,72300.0,47.8995,47.9831,47.8843,47.9375,72300.0
2007-10-12 14:05:00,63.06,63.06,62.91,62.91,82900.0,47.9223,47.9223,47.8083,47.8083,82900.0
2007-10-12 14:10:00,62.9,63.03,62.86,63.01,48900.0,47.8007,47.8995,47.7703,47.8843,48900.0
2007-10-12 14:15:00,63.01,63.12,62.95,63.11,62000.0,47.8843,47.9679,47.8387,47.9603,62000.0
2007-10-12 14:20:00,63.1,63.12,63.03,63.08,48700.0,47.9527,47.9679,47.8995,47.9375,48700.0
2007-10-12 14:25:00,63.1,63.19,63.03,63.17,41200.0,47.9527,48.0211,47.8995,48.0059,41200.0
2007-10-12 14:30:00,63.17,63.24,63.15,63.21,53800.0,48.0059,48.0591,47.9907,48.0363,53800.0
2007-10-12 14:35:00,63.21,63.34,63.17,63.32,75100.0,48.0363,48.1351,48.0059,48.1199,75100.0
2007-10-12 14:40:00,63.32,63.33,63.22,63.25,33300.0,48.1199,48.1275,48.0439,48.0667,33300.0
2007-10-12 14:45:00,63.25,63.3,63.2,63.22,47900.0,48.0667,48.1047,48.0287,48.0439,47900.0
2007-10-12 14:50:00,63.22,63.3,63.22,63.26,40700.0,48.0439,48.1047,48.0439,48.0743,40700.0
2007-10-12 14:55:00,63.25,63.32,63.24,63.31,36000.0,48.0667,48.1199,48.0591,48.1123,36000.0
2007-10-12 15:00:00,63.32,63.34,63.09,63.11,84400.0,48.1199,48.1351,47.9451,47.9603,84400.0
2007-10-12 15:05:00,63.11,63.2,63.08,63.17,66300.0,47.9603,48.0287,47.9375,48.0059,66300.0
2007-10-12 15:10:00,63.16,63.17,63.1,63.1,53100.0,47.9983,48.0059,47.9527,47.9527,53100.0
2007-10-12 15:15:00,63.1,63.16,62.95,63.01,88700.0,47.9527,47.9983,47.8387,47.8843,88700.0
2007-10-12 15:20:00,63.0,63.12,62.98,63.1,81000.0,47.8767,47.9679,47.8615,47.9527,81000.0
2007-10-12 15:25:00,63.1,63.2,63.06,63.17,104800.0,47.9527,48.0287,47.9223,48.0059,104800.0
2007-10-12 15:30:00,63.16,63.31,63.14,63.23,124000.0,47.9983,48.1123,47.9831,48.0515,124000.0
2007-10-12 15:35:00,63.23,63.27,63.17,63.22,132000.0,48.0515,48.0819,48.0059,48.0439,132000.0
2007-10-12 15:40:00,63.23,63.25,63.2,63.22,102200.0,48.0515,48.0667,48.0287,48.0439,102200.0
2007-10-12 15:45:00,63.21,63.22,63.15,63.18,189100.0,48.0363,48.0439,47.9907,48.0135,189100.0
2007-10-12 15:50:00,63.17,63.27,63.15,63.25,161600.0,48.0059,48.0819,47.9907,48.0667,161600.0
2007-10-12 15:55:00,63.26,63.36,63.24,63.25,183900.0,48.0743,48.1503,48.0591,48.0667,183900.0
2007-10-15 09:30:00,63.21,63.5,63.0,63.05,109000.0,48.0363,48.2567,47.8767,47.9147,109000.0
2007-10-15 09:35:00,63.08,63.08,62.75,62.79,65500.0,47.9375,47.9375,47.6867,47.7171,65500.0
2007-10-15 09:40:00,62.76,62.8,62.69,62.71,50500.0,47.6943,47.7247,47.6411,47.6563,50500.0
2007-10-15 09:45:00,62.71,62.72,62.52,62.56,160700.0,47.6563,47.6639,47.5119,47.5423,160700.0
2007-10-15 09:50:00,62.56,62.59,62.43,62.49,86000.0,47.5423,47.5651,47.4435,47.4891,86000.0
2007-10-15 09:55:00,62.51,62.52,62.4,62.4,116200.0,47.5043,47.5119,47.4207,47.4207,116200.0
2007-10-15 10:00:00,62.4,62.44,62.28,62.28,48500.0,47.4207,47.4511,47.3295,47.3295,48500.0
2007-10-15 10:05:00,62.27,62.34,62.07,62.07,211500.0,47.3219,47.3751,47.1699,47.1699,211500.0
2007-10-15 10:10:00,62.07,62.33,62.07,62.19,43600.0,47.1699,47.3675,47.1699,47.2611,43600.0
2007-10-15 10:15:00,62.2,62.37,62.2,62.36,34600.0,47.2687,47.3979,47.2687,47.3903,34600.0
2007-10-15 10:20:00,62.38,62.53,62.38,62.48,48500.0,47.4055,47.5195,47.4055,47.4815,48500.0
2007-10-15 10:25:00,62.48,62.48,62.33,62.33,45100.0,47.4815,47.4815,47.3675,47.3675,45100.0
2007-10-15 10:30:00,62.32,62.4,62.3,62.36,39100.0,47.3599,47.4207,47.3447,47.3903,39100.0
2007-10-15 10:35:00,62.35,62.38,62.25,62.27,29000.0,47.3827,47.4055,47.3067,47.3219,29000.0
2007-10-15 10:40:00,62.29,62.3,62.1,62.12,65300.0,47.3371,47.3447,47.1927,47.2079,65300.0
2007-10-15 10:45:00,62.13,62.15,62.05,62.14,36400.0,47.2155,47.2307,47.1547,47.2231,36400.0
2007-10-15 10:50:00,62.15,62.16,61.97,62.08,77400.0,47.2307,47.2383,47.0939,47.1775,77400.0
2007-10-15 10:55:00,62.08,62.11,61.96,62.0,44900.0,47.1775,47.2003,47.0863,47.1167,44900.0
2007-10-15 11:00:00,62.0,62.0,61.88,61.93,69900.0,47.1167,47.1167,47.0255,47.0635,69900.0
2007-10-15 11:05:00,61.93,61.94,61.69,61.8,119600.0,47.0635,47.0711,46.8811,46.9647,119600.0
2007-10-15 11:10:00,61.81,61.87,61.76,61.87,42300.0,46.9723,47.0179,46.9343,47.0179,42300.0
2007-10-15 11:15:00,61.86,61.92,61.78,61.82,42200.0,47.0103,47.0559,46.9495,46.9799,42200.0
2007-10-15 11:20:00,61.82,61.87,61.59,61.61,110300.0,46.9799,47.0179,46.8052,46.8204,110300.0
2007-10-15 11:25:00,61.6,61.7,61.55,61.59,87200.0,46.8128,46.8887,46.7748,46.8052,87200.0
2007-10-15 11:30:00,61.59,61.73,61.58,61.72,89300.0,46.8052,46.9115,46.7976,46.9039,89300.0
2007-10-15 11:35:00,61.64,61.84,61.61,61.8,74500.0,46.8431,46.9951,46.8204,46.9647,74500.0
2007-10-15 11:40:00,61.79,61.81,61.7,61.79,88100.0,46.9571,46.9723,46.8887,46.9571,88100.0
2007-10-15 11:45:00,61.8,61.8,61.69,61.71,52000.0,46.9647,46.9647,46.8811,46.8963,52000.0
2007-10-15 11:50:00,61.69,61.7,61.64,61.68,33100.0,46.8811,46.8887,46.8431,46.8735,33100.0
2007-10-15 11:55:00,61.68,61.77,61.68,61.7,30300.0,46.8735,46.9419,46.8735,46.8887,30300.0
2007-10-15 12:00:00,61.7,61.7,61.58,61.62,53100.0,46.8887,46.8887,46.7976,46.828,53100.0
2007-10-15 12:05:00,61.62,61.7,61.62,61.67,53500.0,46.828,46.8887,46.828,46.8659,53500.0
2007-10-15 12:10:00,61.66,61.79,61.64,61.79,52700.0,46.8583,46.9571,46.8431,46.9571,52700.0
2007-10-15 12:15:00,61.79,61.82,61.75,61.8,48000.0,46.9571,46.9799,46.9267,46.9647,48000.0
2007-10-15 12:20:00,61.81,61.83,61.79,61.79,35700.0,46.9723,46.9875,46.9571,46.9571,35700.0
2007-10-15 12:25:00,61.79,61.8,61.69,61.7,55700.0,46.9571,46.9647,46.8811,46.8887,55700.0
2007-10-15 12:30:00,61.7,61.71,61.58,61.64,59300.0,46.8887,46.8963,46.7976,46.8431,59300.0
2007-10-15 12:35:00,61.65,61.68,61.61,61.61,42100.0,46.8507,46.8735,46.8204,46.8204,42100.0
2007-10-15 12:40:00,61.61,61.62,61.51,61.54,52600.0,46.8204,46.828,46.7444,46.7672,52600.0
2007-10-15 12:45:00,61.54,61.61,61.43,61.51,116300.0,46.7672,46.8204,46.6836,46.7444,116300.0
2007-10-15 12:50:00,61.49,61.51,61.43,61.46,56800.0,46.7292,46.7444,46.6836,46.7064,56800.0
2007-10-15 12:55:00,61.48,61.48,61.4,61.4,37800.0,46.7216,46.7216,46.6608,46.6608,37800.0
2007-10-15 13:00:00,61.39,61.4,61.2,61.22,82100.0,46.6532,46.6608,46.5088,46.524,82100.0
2007-10-15 13:05:00,61.22,61.22,61.12,61.13,78400.0,46.524,46.524,46.448,46.4556,78400.0
2007-10-15 13:10:00,61.13,61.17,61.09,61.11,78700.0,46.4556,46.486,46.4252,46.4404,78700.0
2007-10-15 13:15:00,61.11,61.25,61.1,61.25,73800.0,46.4404,46.5468,46.4328,46.5468,73800.0
2007-10-15 13:20:00,61.24,61.27,61.1,61.12,53800.0,46.5392,46.562,46.4328,46.448,53800.0
2007-10-15 13:25:00,61.12,61.28,61.12,61.26,43700.0,46.448,46.5696,46.448,46.5544,43700.0
2007-10-15 13:30:00,61.26,61.29,61.23,61.25,38000.0,46.5544,46.5772,46.5316,46.5468,38000.0
2007-10-15 13:35:00,61.24,61.27,61.11,61.2,81500.0,46.5392,46.562,46.4404,46.5088,81500.0
2007-10-15 13:40:00,61.21,61.21,61.07,61.07,105400.0,46.5164,46.5164,46.41,46.41,105400.0
2007-10-15 13:45:00,61.07,61.16,61.04,61.06,77400.0,46.41,46.4784,46.3872,46.4024,77400.0
2007-10-15 13:50:00,61.05,61.08,61.01,61.02,71100.0,46.3948,46.4176,46.3644,46.372,71100.0
2007-10-15 13:55:00,61.02,61.18,61.01,61.18,80500.0,46.372,46.4936,46.3644,46.4936,80500.0
2007-10-15 14:00:00,61.17,61.18,61.06,61.08,72000.0,46.486,46.4936,46.4024,46.4176,72000.0
2007-10-15 14:05:00,61.08,61.09,61.01,61.01,47400.0,46.4176,46.4252,46.3644,46.3644,47400.0
2007-10-15 14:10:00,61.01,61.07,60.95,60.99,74300.0,46.3644,46.41,46.3188,46.3492,74300.0
2007-10-15 14:15:00,60.99,61.1,60.95,61.0,98800.0,46.3492,46.4328,46.3188,46.3568,98800.0
2007-10-15 14:20:00,60.99,61.0,60.92,60.98,62800.0,46.3492,46.3568,46.296,46.3416,62800.0
2007-10-15 14:25:00,60.99,61.17,60.97,61.17,62100.0,46.3492,46.486,46.334,46.486,62100.0
2007-10-15 14:30:00,61.17,61.25,61.06,61.12,102600.0,46.486,46.5468,46.4024,46.448,102600.0
2007-10-15 14:35:00,61.13,61.19,61.04,61.13,95500.0,46.4556,46.5012,46.3872,46.4556,95500.0
2007-10-15 14:40:00,61.13,61.24,61.11,61.24,162100.0,46.4556,46.5392,46.4404,46.5392,162100.0
2007-10-15 14:45:00,61.24,61.32,61.11,61.14,71200.0,46.5392,46.6,46.4404,46.4632,71200.0
2007-10-15 14:50:00,61.13,61.15,61.05,61.06,59700.0,46.4556,46.4708,46.3948,46.4024,59700.0
2007-10-15 14:55:00,61.06,61.08,60.92,61.05,94900.0,46.4024,46.4176,46.296,46.3948,94900.0
2007-10-15 15:00:00,61.06,61.26,61.03,61.22,80700.0,46.4024,46.5544,46.3796,46.524,80700.0
2007-10-15 15:05:00,61.23,61.25,61.18,61.23,73500.0,46.5316,46.5468,46.4936,46.5316,73500.0
2007-10-15 15:10:00,61.21,61.23,61.09,61.1,73000.0,46.5164,46.5316,46.4252,46.4328,73000.0
2007-10-15 15:15:00,61.12,61.14,61.07,61.14,91200.0,46.448,46.4632,46.41,46.4632,91200.0
2007-10-15 15:20:00,61.14,61.2,60.99,61.0,128800.0,46.4632,46.5088,46.3492,46.3568,128800.0
2007-10-15 15:25:00,61.0,61.04,60.93,60.99,113200.0,46.3568,46.3872,46.3036,46.3492,113200.0
2007-10-15 15:30:00,61.0,61.04,60.93,61.01,106900.0,46.3568,46.3872,46.3036,46.3644,106900.0
2007-10-15 15:35:00,61.01,61.16,61.0,61.16,138600.0,46.3644,46.4784,46.3568,46.4784,138600.0
2007-10-15 15:40:00,61.16,61.52,61.14,61.49,247500.0,46.4784,46.752,46.4632,46.7292,247500.0
2007-10-15 15:45:00,61.48,61.7,61.48,61.68,303000.0,46.7216,46.8887,46.7216,46.8735,303000.0
2007-10-15 15:50:00,61.68,61.7,61.55,61.56,363000.0,46.8735,46.8887,46.7748,46.7824,363000.0
2007-10-15 15:55:00,61.56,61.82,61.56,61.82,353300.0,46.7824,46.9799,46.7824,46.9799,353300.0
2007-10-16 09:30:00,61.64,61.94,60.81,60.91,180300.0,46.8431,47.0711,46.2124,46.2884,180300.0
2007-10-16 09:35:00,60.92,61.36,60.83,61.02,133000.0,46.296,46.6304,46.2276,46.372,133000.0
2007-10-16 09:40:00,60.99,61.01,60.8,60.94,81500.0,46.3492,46.3644,46.2048,46.3112,81500.0
2007-10-16 09:45:00,60.94,60.99,60.88,60.98,26300.0,46.3112,46.3492,46.2656,46.3416,26300.0
2007-10-16 09:50:00,60.97,60.98,60.76,60.76,47700.0,46.334,46.3416,46.1744,46.1744,47700.0
2007-10-16 09:55:00,60.77,60.92,60.75,60.84,79900.0,46.182,46.296,46.1668,46.2352,79900.0
2007-10-16 10:00:00,60.84,60.9,60.79,60.9,66300.0,46.2352,46.2808,46.1972,46.2808,66300.0
2007-10-16 10:05:00,60.87,61.2,60.85,60.99,70800.0,46.258,46.5088,46.2428,46.3492,70800.0
2007-10-16 10:10:00,60.99,61.06,60.81,60.81,55500.0,46.3492,46.4024,46.2124,46.2124,55500.0
2007-10-16 10:15:00,60.8,60.84,60.6,60.71,96400.0,46.2048,46.2352,46.0528,46.1364,96400.0
2007-10-16 10:20:00,60.68,60.88,60.67,60.83,60500.0,46.1136,46.2656,46.106,46.2276,60500.0
2007-10-16 10:25:00,60.82,60.86,60.63,60.64,68900.0,46.22,46.2504,46.0756,46.0832,68900.0
2007-10-16 10:30:00,60.63,60.64,60.52,60.61,120700.0,46.0756,46.0832,45.992,46.0604,120700.0
2007-10-16 10:35:00,60.62,60.65,60.57,60.6,74800.0,46.068,46.0908,46.03,46.0528,74800.0
2007-10-16 10:40:00,60.6,60.65,60.53,60.59,60400.0,46.0528,46.0908,45.9996,46.0452,60400.0
2007-10-16 10:45:00,60.58,60.7,60.58,60.7,114000.0,46.0376,46.1288,46.0376,46.1288,114000.0
2007-10-16 10:50:00,60.7,60.82,60.6,60.78,61900.0,46.1288,46.22,46.0528,46.1896,61900.0
2007-10-16 10:55:00,60.79,61.04,60.79,60.9,58900.0,46.1972,46.3872,46.1972,46.2808,58900.0
2007-10-16 11:00:00,60.9,61.05,60.83,60.98,97700.0,46.2808,46.3948,46.2276,46.3416,97700.0
2007-10-16 11:05:00,60.97,61.0,60.82,60.84,96700.0,46.334,46.3568,46.22,46.2352,96700.0
2007-10-16 11:10:00,60.85,60.88,60.81,60.87,51300.0,46.2428,46.2656,46.2124,46.258,51300.0
2007-10-16 11:15:00,60.86,60.95,60.84,60.87,29400.0,46.2504,46.3188,46.2352,46.258,29400.0
2007-10-16 11:20:00,60.85,60.97,60.84,60.97,32300.0,46.2428,46.334,46.2352,46.334,32300.0
2007-10-16 11:25:00,60.96,61.0,60.92,60.99,26700.0,46.3264,46.3568,46.296,46.3492,26700.0
2007-10-16 11:30:00,61.0,61.04,60.96,61.04,84000.0,46.3568,46.3872,46.3264,46.3872,84000.0
2007-10-16 11:35:00,61.03,61.22,61.02,61.16,105300.0,46.3796,46.524,46.372,46.4784,105300.0
2007-10-16 11:40:00,61.17,61.22,61.05,61.17,72300.0,46.486,46.524,46.3948,46.486,72300.0
2007-10-16 11:45:00,61.17,61.23,61.15,61.2,59500.0,46.486,46.5316,46.4708,46.5088,59500.0
2007-10-16 11:50:00,61.2,61.2,61.09,61.1,24600.0,46.5088,46.5088,46.4252,46.4328,24600.0
2007-10-16 11:55:00,61.11,61.17,60.91,60.96,45300.0,46.4404,46.486,46.2884,46.3264,45300.0
2007-10-16 12:00:00,60.96,61.03,60.9,60.97,47000.0,46.3264,46.3796,46.2808,46.334,47000.0
2007-10-16 12:05:00,60.97,61.08,60.94,61.08,23400.0,46.334,46.4176,46.3112,46.4176,23400.0
2007-10-16 12:10:00,61.08,61.1,60.81,60.85,47600.0,46.4176,46.4328,46.2124,46.2428,47600.0
2007-10-16 12:15:00,60.86,60.87,60.82,60.83,24500.0,46.2504,46.258,46.22,46.2276,24500.0
2007-10-16 12:20:00,60.82,60.84,60.7,60.8,43000.0,46.22,46.2352,46.1288,46.2048,43000.0
2007-10-16 12:25:00,60.8,60.87,60.78,60.85,25800.0,46.2048,46.258,46.1896,46.2428,25800.0
2007-10-16 12:30:00,60.85,60.86,60.71,60.82,82000.0,46.2428,46.2504,46.1364,46.22,82000.0
2007-10-16 12:35:00,60.81,60.85,60.77,60.8,27400.0,46.2124,46.2428,46.182,46.2048,27400.0
2007-10-16 12:40:00,60.8,60.82,60.68,60.69,56000.0,46.2048,46.22,46.1136,46.1212,56000.0
2007-10-16 12:45:00,60.69,60.81,60.68,60.81,62000.0,46.1212,46.2124,46.1136,46.2124,62000.0
2007-10-16 12:50:00,60.81,60.9,60.79,60.8,59300.0,46.2124,46.2808,46.1972,46.2048,59300.0
2007-10-16 12:55:00,60.79,60.81,60.76,60.78,50800.0,46.1972,46.2124,46.1744,46.1896,50800.0
2007-10-16 13:00:00,60.79,60.79,60.69,60.79,45800.0,46.1972,46.1972,46.1212,46.1972,45800.0
2007-10-16 13:05:00,60.78,60.82,60.61,60.62,76400.0,46.1896,46.22,46.0604,46.068,76400.0
2007-10-16 13:10:00,60.62,60.7,60.5,60.54,91500.0,46.068,46.1288,45.9768,46.0072,91500.0
2007-10-16 13:15:00,60.54,60.57,60.41,60.53,94800.0,46.0072,46.03,45.9084,45.9996,94800.0
2007-10-16 13:20:00,60.53,60.55,60.46,60.51,62100.0,45.9996,46.0148,45.9464,45.9844,62100.0
2007-10-16 13:25:00,60.51,60.61,60.5,60.53,77300.0,45.9844,46.0604,45.9768,45.9996,77300.0
2007-10-16 13:30:00,60.54,60.6,60.47,60.53,110700.0,46.0072,46.0528,45.954,45.9996,110700.0
2007-10-16 13:35:00,60.55,60.67,60.55,60.57,86700.0,46.0148,46.106,46.0148,46.03,86700.0
2007-10-16 13:40:00,60.55,60.61,60.5,60.61,73300.0,46.0148,46.0604,45.9768,46.0604,73300.0
2007-10-16 13:45:00,60.61,60.65,60.45,60.54,88800.0,46.0604,46.0908,45.9388,46.0072,88800.0
2007-10-16 13:50:00,60.53,60.54,60.45,60.52,118000.0,45.9996,46.0072,45.9388,45.992,118000.0
2007-10-16 13:55:00,60.5,60.61,60.48,60.58,58900.0,45.9768,46.0604,45.9616,46.0376,58900.0
2007-10-16 14:00:00,60.59,60.64,60.49,60.6,84100.0,46.0452,46.0832,45.9692,46.0528,84100.0
2007-10-16 14:05:00,60.6,60.62,60.46,60.47,64000.0,46.0528,46.068,45.9464,45.954,64000.0
2007-10-16 14:10:00,60.47,60.53,60.39,60.43,89200.0,45.954,45.9996,45.8932,45.9236,89200.0
2007-10-16 14:15:00,60.44,60.47,60.37,60.39,122300.0,45.9312,45.954,45.878,45.8932,122300.0
2007-10-16 14:20:00,60.38,60.4,60.29,60.31,82100.0,45.8856,45.9008,45.8172,45.8324,82100.0
2007-10-16 14:25:00,60.31,60.32,60.19,60.21,105500.0,45.8324,45.84,45.7412,45.7564,105500.0
2007-10-16 14:30:00,60.21,60.26,60.14,60.16,120300.0,45.7564,45.7944,45.7032,45.7184,120300.0
2007-10-16 14:35:00,60.16,60.23,60.09,60.14,181000.0,45.7184,45.7716,45.6652,45.7032,181000.0
2007-10-16 14:40:00,60.14,60.23,60.1,60.15,110100.0,45.7032,45.7716,45.6728,45.7108,110100.0
2007-10-16 14:45:00,60.15,60.33,60.08,60.3,117300.0,45.7108,45.8476,45.6576,45.8248,117300.0
2007-10-16 14:50:00,60.3,60.36,60.15,60.18,196600.0,45.8248,45.8704,45.7108,45.7336,196600.0
2007-10-16 14:55:00,60.18,60.28,60.15,60.25,96300.0,45.7336,45.8096,45.7108,45.7868,96300.0
2007-10-16 15:00:00,60.24,60.3,60.23,60.24,112500.0,45.7792,45.8248,45.7716,45.7792,112500.0
2007-10-16 15:05:00,60.24,60.24,60.05,60.08,134000.0,45.7792,45.7792,45.6348,45.6576,134000.0
2007-10-16 15:10:00,60.08,60.1,59.99,60.09,144900.0,45.6576,45.6728,45.5892,45.6652,144900.0
2007-10-16 15:15:00,60.11,60.18,60.0,60.16,150800.0,45.6804,45.7336,45.5968,45.7184,150800.0
2007-10-16 15:20:00,60.16,60.21,60.11,60.2,83600.0,45.7184,45.7564,45.6804,45.7488,83600.0
2007-10-16 15:25:00,60.2,60.24,60.12,60.12,144400.0,45.7488,45.7792,45.688,45.688,144400.0
2007-10-16 15:30:00,60.12,60.15,60.0,60.09,229500.0,45.688,45.7108,45.5968,45.6652,229500.0
2007-10-16 15:35:00,60.09,60.27,60.08,60.25,250700.0,45.6652,45.802,45.6576,45.7868,250700.0
2007-10-16 15:40:00,60.26,60.26,60.11,60.19,245700.0,45.7944,45.7944,45.6804,45.7412,245700.0
2007-10-16 15:45:00,60.19,60.26,60.17,60.24,233200.0,45.7412,45.7944,45.726,45.7792,233200.0
2007-10-16 15:50:00,60.24,60.37,60.21,60.34,322000.0,45.7792,45.878,45.7564,45.8552,322000.0
2007-10-16 15:55:00,60.34,60.41,60.23,60.26,318300.0,45.8552,45.9084,45.7716,45.7944,318300.0
2007-10-17 09:30:00,60.84,61.19,60.8,61.11,165400.0,46.2352,46.5012,46.2048,46.4404,165400.0
2007-10-17 09:35:00,61.1,61.23,61.04,61.08,131400.0,46.4328,46.5316,46.3872,46.4176,131400.0
2007-10-17 09:40:00,61.08,61.1,60.64,60.92,136700.0,46.4176,46.4328,46.0832,46.296,136700.0
2007-10-17 09:45:00,60.92,60.95,60.7,60.9,99100.0,46.296,46.3188,46.1288,46.2808,99100.0
2007-10-17 09:50:00,60.92,60.92,60.8,60.9,44400.0,46.296,46.296,46.2048,46.2808,44400.0
2007-10-17 09:55:00,60.9,61.15,60.87,61.03,69000.0,46.2808,46.4708,46.258,46.3796,69000.0
2007-10-17 10:00:00,61.03,61.03,60.73,60.77,57100.0,46.3796,46.3796,46.1516,46.182,57100.0
2007-10-17 10:05:00,60.76,60.84,60.67,60.83,90900.0,46.1744,46.2352,46.106,46.2276,90900.0
2007-10-17 10:10:00,60.8,60.88,60.75,60.84,37500.0,46.2048,46.2656,46.1668,46.2352,37500.0
2007-10-17 10:15:00,60.85,60.88,60.7,60.82,51300.0,46.2428,46.2656,46.1288,46.22,51300.0
2007-10-17 10:20:00,60.81,60.92,60.77,60.82,133000.0,46.2124,46.296,46.182,46.22,133000.0
2007-10-17 10:25:00,60.82,61.0,60.76,60.93,78300.0,46.22,46.3568,46.1744,46.3036,78300.0
2007-10-17 10:30:00,60.92,61.21,60.91,61.05,151200.0,46.296,46.5164,46.2884,46.3948,151200.0
2007-10-17 10:35:00,61.08,61.1,60.84,60.94,84300.0,46.4176,46.4328,46.2352,46.3112,84300.0
2007-10-17 10:40:00,60.94,61.14,60.89,61.14,63300.0,46.3112,46.4632,46.2732,46.4632,63300.0
2007-10-17 10:45:00,61.13,61.13,60.97,60.99,47100.0,46.4556,46.4556,46.334,46.3492,47100.0
2007-10-17 10:50:00,60.98,61.1,60.97,61.02,25500.0,46.3416,46.4328,46.334,46.372,25500.0
2007-10-17 10:55:00,61.01,61.16,60.96,61.06,51800.0,46.3644,46.4784,46.3264,46.4024,51800.0
2007-10-17 11:00:00,61.05,61.05,60.73,60.78,79000.0,46.3948,46.3948,46.1516,46.1896,79000.0
2007-10-17 11:05:00,60.78,60.78,60.45,60.47,127900.0,46.1896,46.1896,45.9388,45.954,127900.0
2007-10-17 11:10:00,60.48,60.6,60.47,60.59,95700.0,45.9616,46.0528,45.954,46.0452,95700.0
2007-10-17 11:15:00,60.6,60.6,60.44,60.44,96200.0,46.0528,46.0528,45.9312,45.9312,96200.0
2007-10-17 11:20:00,60.44,60.44,60.25,60.36,74500.0,45.9312,45.9312,45.7868,45.8704,74500.0
2007-10-17 11:25:00,60.36,60.43,60.22,60.39,58100.0,45.8704,45.9236,45.764,45.8932,58100.0
2007-10-17 11:30:00,60.38,60.53,60.37,60.53,81600.0,45.8856,45.9996,45.878,45.9996,81600.0
2007-10-17 11:35:00,60.53,60.62,60.46,60.53,95800.0,45.9996,46.068,45.9464,45.9996,95800.0
2007-10-17 11:40:00,60.52,60.67,60.52,60.54,75200.0,45.992,46.106,45.992,46.0072,75200.0
2007-10-17 11:45:00,60.53,60.53,60.39,60.39,44900.0,45.9996,45.9996,45.8932,45.8932,44900.0
2007-10-17 11:50:00,60.39,60.54,60.38,60.53,42800.0,45.8932,46.0072,45.8856,45.9996,42800.0
2007-10-17 11:55:00,60.53,60.56,60.46,60.46,33900.0,45.9996,46.0224,45.9464,45.9464,33900.0
2007-10-17 12:00:00,60.46,60.53,60.46,60.51,18300.0,45.9464,45.9996,45.9464,45.9844,18300.0
2007-10-17 12:05:00,60.52,60.54,60.48,60.49,19900.0,45.992,46.0072,45.9616,45.9692,19900.0
2007-10-17 12:10:00,60.49,60.52,60.33,60.46,93000.0,45.9692,45.992,45.8476,45.9464,93000.0
2007-10-17 12:15:00,60.45,60.49,60.43,60.45,22000.0,45.9388,45.9692,45.9236,45.9388,22000.0
2007-10-17 12:20:00,60.46,60.47,60.37,60.37,21300.0,45.9464,45.954,45.878,45.878,21300.0
2007-10-17 12:25:00,60.38,60.39,60.21,60.3,98800.0,45.8856,45.8932,45.7564,45.8248,98800.0
2007-10-17 12:30:00,60.32,60.35,60.22,60.24,54500.0,45.84,45.8628,45.764,45.7792,54500.0
2007-10-17 12:35:00,60.25,60.27,60.08,60.13,41600.0,45.7868,45.802,45.6576,45.6956,41600.0
2007-10-17 12:40:00,60.12,60.21,60.11,60.13,59200.0,45.688,45.7564,45.6804,45.6956,59200.0
2007-10-17 12:45:00,60.12,60.12,60.01,60.05,88500.0,45.688,45.688,45.6044,45.6348,88500.0
2007-10-17 12:50:00,60.05,60.1,60.01,60.03,64500.0,45.6348,45.6728,45.6044,45.6196,64500.0
2007-10-17 12:55:00,60.03,60.03,59.66,59.71,202700.0,45.6196,45.6196,45.3385,45.3765,202700.0
2007-10-17 13:00:00,59.7,59.71,59.5,59.57,193000.0,45.3689,45.3765,45.2169,45.2701,193000.0
2007-10-17 13:05:00,59.57,59.66,59.3,59.3,158800.0,45.2701,45.3385,45.0649,45.0649,158800.0
2007-10-17 13:10:00,59.28,59.4,59.08,59.38,168000.0,45.0497,45.1409,44.8977,45.1257,168000.0
2007-10-17 13:15:00,59.41,59.6,59.36,59.6,96900.0,45.1485,45.2929,45.1105,45.2929,96900.0
2007-10-17 13:20:00,59.59,59.64,59.58,59.62,85800.0,45.2853,45.3233,45.2777,45.3081,85800.0
2007-10-17 13:25:00,59.63,59.66,59.43,59.5,91200.0,45.3157,45.3385,45.1637,45.2169,91200.0
2007-10-17 13:30:00,59.49,59.67,59.49,59.66,73000.0,45.2093,45.3461,45.2093,45.3385,73000.0
2007-10-17 13:35:00,59.67,59.69,59.57,59.62,97500.0,45.3461,45.3613,45.2701,45.3081,97500.0
2007-10-17 13:40:00,59.62,59.65,59.55,59.59,53300.0,45.3081,45.3309,45.2549,45.2853,53300.0
2007-10-17 13:45:00,59.6,59.63,59.43,59.44,121400.0,45.2929,45.3157,45.1637,45.1713,121400.0
2007-10-17 13:50:00,59.44,59.46,59.16,59.28,105800.0,45.1713,45.1865,44.9585,45.0497,105800.0
2007-10-17 13:55:00,59.27,59.34,59.19,59.32,109300.0,45.0421,45.0953,44.9813,45.0801,109300.0
2007-10-17 14:00:00,59.32,59.36,59.15,59.28,126600.0,45.0801,45.1105,44.9509,45.0497,126600.0
2007-10-17 14:05:00,59.29,59.37,59.25,59.32,103800.0,45.0573,45.1181,45.0269,45.0801,103800.0
2007-10-17 14:10:00,59.31,59.39,59.23,59.26,133200.0,45.0725,45.1333,45.0117,45.0345,133200.0
2007-10-17 14:15:00,59.25,59.5,59.25,59.5,55600.0,45.0269,45.2169,45.0269,45.2169,55600.0
2007-10-17 14:20:00,59.47,59.51,59.37,59.48,34300.0,45.1941,45.2245,45.1181,45.2017,34300.0
2007-10-17 14:25:00,59.46,59.54,59.38,59.48,70900.0,45.1865,45.2473,45.1257,45.2017,70900.0
2007-10-17 14:30:00,59.47,59.48,59.22,59.37,79000.0,45.1941,45.2017,45.0041,45.1181,79000.0
2007-10-17 14:35:00,59.37,59.41,59.28,59.34,91800.0,45.1181,45.1485,45.0497,45.0953,91800.0
2007-10-17 14:40:00,59.35,59.56,59.35,59.56,69100.0,45.1029,45.2625,45.1029,45.2625,69100.0
2007-10-17 14:45:00,59.56,59.62,59.42,59.57,82400.0,45.2625,45.3081,45.1561,45.2701,82400.0
2007-10-17 14:50:00,59.58,59.63,59.47,59.52,50200.0,45.2777,45.3157,45.1941,45.2321,50200.0
2007-10-17 14:55:00,59.52,59.67,59.48,59.63,76200.0,45.2321,45.3461,45.2017,45.3157,76200.0
2007-10-17 15:00:00,59.63,59.8,59.6,59.71,138600.0,45.3157,45.4448,45.2929,45.3765,138600.0
2007-10-17 15:05:00,59.71,59.77,59.58,59.72,129100.0,45.3765,45.422,45.2777,45.3841,129100.0
2007-10-17 15:10:00,59.71,59.73,59.62,59.69,92200.0,45.3765,45.3916,45.3081,45.3613,92200.0
2007-10-17 15:15:00,59.71,59.9,59.68,59.82,152700.0,45.3765,45.5208,45.3537,45.46,152700.0
2007-10-17 15:20:00,59.82,59.89,59.6,59.62,102200.0,45.46,45.5132,45.2929,45.3081,102200.0
2007-10-17 15:25:00,59.61,59.76,59.59,59.71,83800.0,45.3005,45.4144,45.2853,45.3765,83800.0
2007-10-17 15:30:00,59.72,59.82,59.6,59.65,85700.0,45.3841,45.46,45.2929,45.3309,85700.0
2007-10-17 15:35:00,59.66,59.83,59.66,59.66,129900.0,45.3385,45.4676,45.3385,45.3385,129900.0
2007-10-17 15:40:00,59.66,59.93,59.65,59.86,199800.0,45.3385,45.5436,45.3309,45.4904,199800.0
2007-10-17 15:45:00,59.86,60.0,59.86,60.0,190600.0,45.4904,45.5968,45.4904,45.5968,190600.0
2007-10-17 15:50:00,59.99,60.01,59.96,60.0,161100.0,45.5892,45.6044,45.5664,45.5968,161100.0
2007-10-17 15:55:00,60.0,60.07,59.98,60.04,251500.0,45.5968,45.65,45.5816,45.6272,251500.0
2007-10-18 09:30:00,59.37,59.45,59.24,59.38,180700.0,45.1181,45.1789,45.0193,45.1257,180700.0
2007-10-18 09:35:00,59.32,59.37,59.03,59.1,125600.0,45.0801,45.1181,44.8597,44.9129,125600.0
2007-10-18 09:40:00,59.13,59.22,59.07,59.17,104700.0,44.9357,45.0041,44.8901,44.9661,104700.0
2007-10-18 09:45:00,59.15,59.24,59.14,59.24,258000.0,44.9509,45.0193,44.9433,45.0193,258000.0
2007-10-18 09:50:00,59.23,59.3,59.06,59.1,112600.0,45.0117,45.0649,44.8825,44.9129,112600.0
2007-10-18 09:55:00,59.1,59.17,59.0,59.0,139300.0,44.9129,44.9661,44.8369,44.8369,139300.0
2007-10-18 10:00:00,59.0,59.04,58.86,58.93,125400.0,44.8369,44.8673,44.7305,44.7837,125400.0
2007-10-18 10:05:00,58.92,58.97,58.75,58.79,194900.0,44.7761,44.8141,44.6469,44.6773,194900.0
2007-10-18 10:10:00,58.79,58.81,58.75,58.77,97900.0,44.6773,44.6925,44.6469,44.6621,97900.0
2007-10-18 10:15:00,58.77,59.05,58.77,58.9,209300.0,44.6621,44.8749,44.6621,44.7609,209300.0
2007-10-18 10:20:00,58.91,58.94,58.8,58.92,104900.0,44.7685,44.7913,44.6849,44.7761,104900.0
2007-10-18 10:25:00,58.91,59.08,58.9,59.05,100700.0,44.7685,44.8977,44.7609,44.8749,100700.0
2007-10-18 10:30:00,59.05,59.1,59.0,59.1,84400.0,44.8749,44.9129,44.8369,44.9129,84400.0
2007-10-18 10:35:00,59.1,59.12,59.0,59.08,110100.0,44.9129,44.9281,44.8369,44.8977,110100.0
2007-10-18 10:40:00,59.08,59.21,58.98,59.01,112200.0,44.8977,44.9965,44.8217,44.8445,112200.0
2007-10-18 10:45:00,59.0,59.12,58.98,59.03,29600.0,44.8369,44.9281,44.8217,44.8597,29600.0
2007-10-18 10:50:00,59.04,59.17,59.02,59.15,71200.0,44.8673,44.9661,44.8521,44.9509,71200.0
2007-10-18 10:55:00,59.16,59.17,59.1,59.11,34500.0,44.9585,44.9661,44.9129,44.9205,34500.0
2007-10-18 11:00:00,59.12,59.25,59.09,59.14,52400.0,44.9281,45.0269,44.9053,44.9433,52400.0
2007-10-18 11:05:00,59.15,59.21,59.13,59.16,48700.0,44.9509,44.9965,44.9357,44.9585,48700.0
2007-10-18 11:10:00,59.14,59.15,59.01,59.05,33800.0,44.9433,44.9509,44.8445,44.8749,33800.0
2007-10-18 11:15:00,59.06,59.14,59.02,59.03,25700.0,44.8825,44.9433,44.8521,44.8597,25700.0
2007-10-18 11:20:00,59.01,59.01,58.91,58.92,30300.0,44.8445,44.8445,44.7685,44.7761,30300.0
2007-10-18 11:25:00,58.94,58.99,58.85,58.95,43400.0,44.7913,44.8293,44.7229,44.7989,43400.0
2007-10-18 11:30:00,58.92,58.99,58.88,58.88,35500.0,44.7761,44.8293,44.7457,44.7457,35500.0
2007-10-18 11:35:00,58.89,58.91,58.79,58.82,82700.0,44.7533,44.7685,44.6773,44.7001,82700.0
2007-10-18 11:40:00,58.82,58.83,58.77,58.8,58800.0,44.7001,44.7077,44.6621,44.6849,58800.0
2007-10-18 11:45:00,58.8,58.81,58.76,58.79,34700.0,44.6849,44.6925,44.6545,44.6773,34700.0
2007-10-18 11:50:00,58.78,58.8,58.68,58.7,95600.0,44.6697,44.6849,44.5937,44.6089,95600.0
2007-10-18 11:55:00,58.7,58.73,58.64,58.73,52500.0,44.6089,44.6317,44.5633,44.6317,52500.0
2007-10-18 12:00:00,58.72,58.73,58.61,58.65,83600.0,44.6241,44.6317,44.5405,44.5709,83600.0
2007-10-18 12:05:00,58.66,58.73,58.66,58.68,51400.0,44.5785,44.6317,44.5785,44.5937,51400.0
2007-10-18 12:10:00,58.69,58.75,58.65,58.65,60900.0,44.6013,44.6469,44.5709,44.5709,60900.0
2007-10-18 12:15:00,58.65,58.66,58.63,58.64,56400.0,44.5709,44.5785,44.5557,44.5633,56400.0
2007-10-18 12:20:00,58.63,58.75,58.63,58.73,78600.0,44.5557,44.6469,44.5557,44.6317,78600.0
2007-10-18 12:25:00,58.72,58.76,58.65,58.73,78100.0,44.6241,44.6545,44.5709,44.6317,78100.0
2007-10-18 12:30:00,58.74,58.8,58.72,58.77,36600.0,44.6393,44.6849,44.6241,44.6621,36600.0
2007-10-18 12:35:00,58.77,58.81,58.73,58.76,41000.0,44.6621,44.6925,44.6317,44.6545,41000.0
2007-10-18 12:40:00,58.77,58.85,58.76,58.8,43200.0,44.6621,44.7229,44.6545,44.6849,43200.0
2007-10-18 12:45:00,58.8,58.85,58.79,58.8,36800.0,44.6849,44.7229,44.6773,44.6849,36800.0
2007-10-18 12:50:00,58.82,58.85,58.73,58.73,62900.0,44.7001,44.7229,44.6317,44.6317,62900.0
2007-10-18 12:55:00,58.73,58.73,58.64,58.65,52600.0,44.6317,44.6317,44.5633,44.5709,52600.0
2007-10-18 13:00:00,58.65,58.7,58.61,58.64,50700.0,44.5709,44.6089,44.5405,44.5633,50700.0
2007-10-18 13:05:00,58.64,58.66,58.62,58.64,40000.0,44.5633,44.5785,44.5481,44.5633,40000.0
2007-10-18 13:10:00,58.64,58.64,58.46,58.47,102400.0,44.5633,44.5633,44.4265,44.4341,102400.0
2007-10-18 13:15:00,58.47,58.55,58.41,58.54,156600.0,44.4341,44.4949,44.3885,44.4873,156600.0
2007-10-18 13:20:00,58.54,58.56,58.46,58.49,66700.0,44.4873,44.5025,44.4265,44.4493,66700.0
2007-10-18 13:25:00,58.48,58.5,58.45,58.45,82600.0,44.4417,44.4569,44.4189,44.4189,82600.0
2007-10-18 13:30:00,58.47,58.63,58.43,58.58,88700.0,44.4341,44.5557,44.4037,44.5177,88700.0
2007-10-18 13:35:00,58.58,58.61,58.46,58.52,93400.0,44.5177,44.5405,44.4265,44.4721,93400.0
2007-10-18 13:40:00,58.51,58.57,58.38,58.5,137700.0,44.4645,44.5101,44.3657,44.4569,137700.0
2007-10-18 13:45:00,58.5,58.5,58.43,58.45,51800.0,44.4569,44.4569,44.4037,44.4189,51800.0
2007-10-18 13:50:00,58.45,58.54,58.44,58.5,86200.0,44.4189,44.4873,44.4113,44.4569,86200.0
2007-10-18 13:55:00,58.5,58.56,58.5,58.55,94300.0,44.4569,44.5025,44.4569,44.4949,94300.0
2007-10-18 14:00:00,58.54,58.73,58.53,58.72,138700.0,44.4873,44.6317,44.4797,44.6241,138700.0
2007-10-18 14:05:00,58.71,58.92,58.69,58.86,190800.0,44.6165,44.7761,44.6013,44.7305,190800.0
2007-10-18 14:10:00,58.86,58.86,58.74,58.83,140100.0,44.7305,44.7305,44.6393,44.7077,140100.0
2007-10-18 14:15:00,58.83,58.91,58.77,58.9,59300.0,44.7077,44.7685,44.6621,44.7609,59300.0
2007-10-18 14:20:00,58.88,58.99,58.88,58.89,103900.0,44.7457,44.8293,44.7457,44.7533,103900.0
2007-10-18 14:25:00,58.89,58.89,58.71,58.74,90100.0,44.7533,44.7533,44.6165,44.6393,90100.0
2007-10-18 14:30:00,58.74,58.76,58.64,58.66,88200.0,44.6393,44.6545,44.5633,44.5785,88200.0
2007-10-18 14:35:00,58.65,58.66,58.53,58.66,86900.0,44.5709,44.5785,44.4797,44.5785,86900.0
2007-10-18 14:40:00,58.67,58.77,58.65,58.68,55700.0,44.5861,44.6621,44.5709,44.5937,55700.0
2007-10-18 14:45:00,58.69,58.7,58.5,58.5,80100.0,44.6013,44.6089,44.4569,44.4569,80100.0
2007-10-18 14:50:00,58.5,58.6,58.48,58.59,88200.0,44.4569,44.5329,44.4417,44.5253,88200.0
2007-10-18 14:55:00,58.58,58.65,58.49,58.54,69700.0,44.5177,44.5709,44.4493,44.4873,69700.0
2007-10-18 15:00:00,58.55,58.76,58.54,58.76,77000.0,44.4949,44.6545,44.4873,44.6545,77000.0
2007-10-18 15:05:00,58.75,58.75,58.58,58.6,66100.0,44.6469,44.6469,44.5177,44.5329,66100.0
2007-10-18 15:10:00,58.61,58.84,58.61,58.75,81800.0,44.5405,44.7153,44.5405,44.6469,81800.0
2007-10-18 15:15:00,58.76,58.76,58.64,58.64,65400.0,44.6545,44.6545,44.5633,44.5633,65400.0
2007-10-18 15:20:00,58.65,58.7,58.51,58.53,76600.0,44.5709,44.6089,44.4645,44.4797,76600.0
2007-10-18 15:25:00,58.53,58.55,58.49,58.53,93200.0,44.4797,44.4949,44.4493,44.4797,93200.0
2007-10-18 15:30:00,58.53,58.6,58.51,58.6,96200.0,44.4797,44.5329,44.4645,44.5329,96200.0
2007-10-18 15:35:00,58.58,58.63,58.54,58.62,171700.0,44.5177,44.5557,44.4873,44.5481,171700.0
2007-10-18 15:40:00,58.62,58.87,58.62,58.7,301300.0,44.5481,44.7381,44.5481,44.6089,301300.0
2007-10-18 15:45:00,58.71,58.73,58.63,58.67,206500.0,44.6165,44.6317,44.5557,44.5861,206500.0
2007-10-18 15:50:00,58.68,58.74,58.5,58.68,292100.0,44.5937,44.6393,44.4569,44.5937,292100.0
2007-10-18 15:55:00,58.68,58.69,58.55,58.61,304800.0,44.5937,44.6013,44.4949,44.5405,304800.0
2007-10-19 09:30:00,58.65,58.65,58.14,58.16,964100.0,44.5709,44.5709,44.1833,44.1985,964100.0
2007-10-19 09:35:00,58.17,58.57,58.15,58.27,128700.0,44.2061,44.5101,44.1909,44.2821,128700.0
2007-10-19 09:40:00,58.27,58.28,58.05,58.09,143500.0,44.2821,44.2897,44.1149,44.1453,143500.0
2007-10-19 09:45:00,58.08,58.26,58.05,58.05,131400.0,44.1377,44.2745,44.1149,44.1149,131400.0
2007-10-19 09:50:00,58.06,58.21,58.04,58.04,110900.0,44.1225,44.2365,44.1073,44.1073,110900.0
2007-10-19 09:55:00,58.04,58.27,58.0,58.09,102500.0,44.1073,44.2821,44.0769,44.1453,102500.0
2007-10-19 10:00:00,58.11,58.2,57.93,57.93,152600.0,44.1605,44.2289,44.0237,44.0237,152600.0
2007-10-19 10:05:00,57.93,57.94,57.74,57.8,181600.0,44.0237,44.0313,43.8794,43.925,181600.0
2007-10-19 10:10:00,57.8,57.8,57.65,57.7,166900.0,43.925,43.925,43.811,43.849,166900.0
2007-10-19 10:15:00,57.7,57.71,57.51,57.55,187500.0,43.849,43.8566,43.7046,43.735,187500.0
2007-10-19 10:20:00,57.55,57.81,57.52,57.81,209100.0,43.735,43.9326,43.7122,43.9326,209100.0
2007-10-19 10:25:00,57.81,57.94,57.71,57.75,177800.0,43.9326,44.0313,43.8566,43.887,177800.0
2007-10-19 10:30:00,57.75,57.84,57.69,57.75,141200.0,43.887,43.9553,43.8414,43.887,141200.0
2007-10-19 10:35:00,57.75,57.8,57.73,57.75,154800.0,43.887,43.925,43.8718,43.887,154800.0
2007-10-19 10:40:00,57.74,57.81,57.69,57.7,122800.0,43.8794,43.9326,43.8414,43.849,122800.0
2007-10-19 10:45:00,57.7,57.81,57.69,57.8,146200.0,43.849,43.9326,43.8414,43.925,146200.0
2007-10-19 10:50:00,57.79,57.79,57.69,57.7,100000.0,43.9174,43.9174,43.8414,43.849,100000.0
2007-10-19 10:55:00,57.71,57.79,57.5,57.5,209000.0,43.8566,43.9174,43.697,43.697,209000.0
2007-10-19 11:00:00,57.5,57.75,57.49,57.62,116700.0,43.697,43.887,43.6894,43.7882,116700.0
2007-10-19 11:05:00,57.62,57.7,57.5,57.69,134400.0,43.7882,43.849,43.697,43.8414,134400.0
2007-10-19 11:10:00,57.69,57.8,57.63,57.74,133900.0,43.8414,43.925,43.7958,43.8794,133900.0
2007-10-19 11:15:00,57.74,57.82,57.7,57.76,68000.0,43.8794,43.9402,43.849,43.8946,68000.0
2007-10-19 11:20:00,57.76,57.81,57.75,57.79,91800.0,43.8946,43.9326,43.887,43.9174,91800.0
2007-10-19 11:25:00,57.79,57.8,57.72,57.75,74600.0,43.9174,43.925,43.8642,43.887,74600.0
2007-10-19 11:30:00,57.74,57.76,57.49,57.68,161500.0,43.8794,43.8946,43.6894,43.8338,161500.0
2007-10-19 11:35:00,57.68,57.81,57.62,57.7,189900.0,43.8338,43.9326,43.7882,43.849,189900.0
2007-10-19 11:40:00,57.7,57.8,57.67,57.8,92900.0,43.849,43.925,43.8262,43.925,92900.0
2007-10-19 11:45:00,57.8,57.83,57.74,57.8,208700.0,43.925,43.9478,43.8794,43.925,208700.0
2007-10-19 11:50:00,57.79,57.85,57.63,57.73,112200.0,43.9174,43.9629,43.7958,43.8718,112200.0
2007-10-19 11:55:00,57.72,57.84,57.56,57.76,144900.0,43.8642,43.9553,43.7426,43.8946,144900.0
2007-10-19 12:00:00,57.77,57.78,57.55,57.65,88600.0,43.9022,43.9098,43.735,43.811,88600.0
2007-10-19 12:05:00,57.66,57.83,57.63,57.83,40100.0,43.8186,43.9478,43.7958,43.9478,40100.0
2007-10-19 12:10:00,57.83,57.99,57.82,57.84,144000.0,43.9478,44.0693,43.9402,43.9553,144000.0
2007-10-19 12:15:00,57.83,57.92,57.8,57.87,57600.0,43.9478,44.0161,43.925,43.9781,57600.0
2007-10-19 12:20:00,57.87,57.9,57.73,57.77,60800.0,43.9781,44.0009,43.8718,43.9022,60800.0
2007-10-19 12:25:00,57.77,57.87,57.73,57.73,50400.0,43.9022,43.9781,43.8718,43.8718,50400.0
2007-10-19 12:30:00,57.73,57.83,57.71,57.79,56900.0,43.8718,43.9478,43.8566,43.9174,56900.0
2007-10-19 12:35:00,57.8,57.95,57.77,57.9,53300.0,43.925,44.0389,43.9022,44.0009,53300.0
2007-10-19 12:40:00,57.89,57.93,57.79,57.79,57600.0,43.9933,44.0237,43.9174,43.9174,57600.0
2007-10-19 12:45:00,57.79,57.88,57.75,57.81,54100.0,43.9174,43.9857,43.887,43.9326,54100.0
2007-10-19 12:50:00,57.81,57.88,57.72,57.84,123800.0,43.9326,43.9857,43.8642,43.9553,123800.0
2007-10-19 12:55:00,57.84,57.91,57.82,57.89,61400.0,43.9553,44.0085,43.9402,43.9933,61400.0
2007-10-19 13:00:00,57.9,57.9,57.64,57.7,52100.0,44.0009,44.0009,43.8034,43.849,52100.0
2007-10-19 13:05:00,57.71,57.86,57.69,57.78,54600.0,43.8566,43.9705,43.8414,43.9098,54600.0
2007-10-19 13:10:00,57.79,57.85,57.67,57.85,43200.0,43.9174,43.9629,43.8262,43.9629,43200.0
2007-10-19 13:15:00,57.85,57.85,57.66,57.73,27400.0,43.9629,43.9629,43.8186,43.8718,27400.0
2007-10-19 13:20:00,57.72,57.74,57.51,57.59,55800.0,43.8642,43.8794,43.7046,43.7654,55800.0
2007-10-19 13:25:00,57.58,57.67,57.51,57.51,58800.0,43.7578,43.8262,43.7046,43.7046,58800.0
2007-10-19 13:30:00,57.51,57.6,57.5,57.55,47200.0,43.7046,43.773,43.697,43.735,47200.0
2007-10-19 13:35:00,57.56,57.65,57.51,57.55,58300.0,43.7426,43.811,43.7046,43.735,58300.0
2007-10-19 13:40:00,57.54,57.65,57.52,57.61,40100.0,43.7274,43.811,43.7122,43.7806,40100.0
2007-10-19 13:45:00,57.62,57.75,57.61,57.65,65400.0,43.7882,43.887,43.7806,43.811,65400.0
2007-10-19 13:50:00,57.63,57.7,57.54,57.57,160900.0,43.7958,43.849,43.7274,43.7502,160900.0
2007-10-19 13:55:00,57.57,57.65,57.5,57.5,77400.0,43.7502,43.811,43.697,43.697,77400.0
2007-10-19 14:00:00,57.5,57.61,57.5,57.59,88900.0,43.697,43.7806,43.697,43.7654,88900.0
2007-10-19 14:05:00,57.59,57.72,57.55,57.58,89400.0,43.7654,43.8642,43.735,43.7578,89400.0
2007-10-19 14:10:00,57.58,57.67,57.46,57.46,148100.0,43.7578,43.8262,43.6666,43.6666,148100.0
2007-10-19 14:15:00,57.46,57.63,57.42,57.62,160800.0,43.6666,43.7958,43.6362,43.7882,160800.0
2007-10-19 14:20:00,57.61,57.64,57.5,57.59,118000.0,43.7806,43.8034,43.697,43.7654,118000.0
2007-10-19 14:25:00,57.59,57.65,57.49,57.51,117000.0,43.7654,43.811,43.6894,43.7046,117000.0
2007-10-19 14:30:00,57.5,57.61,57.48,57.59,99800.0,43.697,43.7806,43.6818,43.7654,99800.0
2007-10-19 14:35:00,57.59,57.64,57.49,57.49,142300.0,43.7654,43.8034,43.6894,43.6894,142300.0
2007-10-19 14:40:00,57.5,57.57,57.43,57.46,137500.0,43.697,43.7502,43.6438,43.6666,137500.0
2007-10-19 14:45:00,57.47,57.6,57.44,57.47,246500.0,43.6742,43.773,43.6514,43.6742,246500.0
2007-10-19 14:50:00,57.47,57.53,57.43,57.43,353000.0,43.6742,43.7198,43.6438,43.6438,353000.0
2007-10-19 14:55:00,57.43,57.47,57.35,57.39,246100.0,43.6438,43.6742,43.583,43.6134,246100.0
2007-10-19 15:00:00,57.39,57.5,57.25,57.27,220800.0,43.6134,43.697,43.507,43.5222,220800.0
2007-10-19 15:05:00,57.27,57.33,57.07,57.11,216100.0,43.5222,43.5678,43.3702,43.4006,216100.0
2007-10-19 15:10:00,57.11,57.22,57.06,57.13,238300.0,43.4006,43.4842,43.3626,43.4158,238300.0
2007-10-19 15:15:00,57.12,57.37,57.11,57.32,181000.0,43.4082,43.5982,43.4006,43.5602,181000.0
2007-10-19 15:20:00,57.32,57.41,57.19,57.41,235000.0,43.5602,43.6286,43.4614,43.6286,235000.0
2007-10-19 15:25:00,57.41,57.43,57.2,57.29,263300.0,43.6286,43.6438,43.469,43.5374,263300.0
2007-10-19 15:30:00,57.29,57.35,57.24,57.32,184500.0,43.5374,43.583,43.4994,43.5602,184500.0
2007-10-19 15:35:00,57.31,57.47,57.25,57.41,229700.0,43.5526,43.6742,43.507,43.6286,229700.0
2007-10-19 15:40:00,57.42,57.53,57.3,57.4,383500.0,43.6362,43.7198,43.545,43.621,383500.0
2007-10-19 15:45:00,57.4,57.44,57.34,57.35,438500.0,43.621,43.6514,43.5754,43.583,438500.0
2007-10-19 15:50:00,57.35,57.44,57.3,57.39,531700.0,43.583,43.6514,43.545,43.6134,531700.0
2007-10-19 15:55:00,57.39,57.4,57.07,57.32,451500.0,43.6134,43.621,43.3702,43.5602,451500.0
2007-10-22 09:30:00,56.0,56.3,55.7,56.11,612400.0,42.557,42.785,42.3291,42.6406,612400.0
2007-10-22 09:35:00,56.13,56.27,56.05,56.21,311200.0,42.6558,42.7622,42.595,42.7166,311200.0
2007-10-22 09:40:00,56.21,56.36,56.21,56.26,394900.0,42.7166,42.8306,42.7166,42.7546,394900.0
2007-10-22 09:45:00,56.27,56.34,56.2,56.25,252100.0,42.7622,42.8154,42.709,42.747,252100.0
2007-10-22 09:50:00,56.3,56.47,56.2,56.26,325100.0,42.785,42.9142,42.709,42.7546,325100.0
2007-10-22 09:55:00,56.24,56.46,56.19,56.3,441100.0,42.7394,42.9066,42.7014,42.785,441100.0
2007-10-22 10:00:00,56.3,56.32,56.02,56.02,504200.0,42.785,42.8002,42.5722,42.5722,504200.0
2007-10-22 10:05:00,56.03,56.25,55.6,56.0,565100.0,42.5798,42.747,42.2531,42.557,565100.0
2007-10-22 10:10:00,56.0,56.24,55.8,56.22,513000.0,42.557,42.7394,42.4051,42.7242,513000.0
2007-10-22 10:15:00,56.23,56.47,56.2,56.3,343500.0,42.7318,42.9142,42.709,42.785,343500.0
2007-10-22 10:20:00,56.29,56.3,56.21,56.26,418300.0,42.7774,42.785,42.7166,42.7546,418300.0
2007-10-22 10:25:00,56.26,56.3,56.2,56.23,142700.0,42.7546,42.785,42.709,42.7318,142700.0
2007-10-22 10:30:00,56.23,56.4,56.2,56.34,199400.0,42.7318,42.861,42.709,42.8154,199400.0
2007-10-22 10:35:00,56.34,56.35,56.22,56.25,106600.0,42.8154,42.823,42.7242,42.747,106600.0
2007-10-22 10:40:00,56.25,56.34,56.22,56.28,136800.0,42.747,42.8154,42.7242,42.7698,136800.0
2007-10-22 10:45:00,56.28,56.29,56.17,56.18,155600.0,42.7698,42.7774,42.6862,42.6938,155600.0
2007-10-22 10:50:00,56.17,56.3,56.15,56.17,172000.0,42.6862,42.785,42.671,42.6862,172000.0
2007-10-22 10:55:00,56.17,56.17,55.79,55.82,231100.0,42.6862,42.6862,42.3975,42.4203,231100.0
2007-10-22 11:00:00,55.83,55.89,55.76,55.81,275700.0,42.4279,42.4735,42.3747,42.4127,275700.0
2007-10-22 11:05:00,55.83,56.02,55.77,55.97,160500.0,42.4279,42.5722,42.3823,42.5342,160500.0
2007-10-22 11:10:00,55.97,56.2,55.96,56.19,155000.0,42.5342,42.709,42.5266,42.7014,155000.0
2007-10-22 11:15:00,56.17,56.2,55.99,55.99,85700.0,42.6862,42.709,42.5494,42.5494,85700.0
2007-10-22 11:20:00,55.97,56.16,55.95,56.07,125300.0,42.5342,42.6786,42.519,42.6102,125300.0
2007-10-22 11:25:00,56.07,56.11,55.77,55.81,143900.0,42.6102,42.6406,42.3823,42.4127,143900.0
2007-10-22 11:30:00,55.79,56.05,55.77,56.05,115500.0,42.3975,42.595,42.3823,42.595,115500.0
2007-10-22 11:35:00,56.05,56.1,55.96,55.97,206100.0,42.595,42.633,42.5266,42.5342,206100.0
2007-10-22 11:40:00,55.97,56.15,55.97,56.04,121400.0,42.5342,42.671,42.5342,42.5874,121400.0
2007-10-22 11:45:00,56.04,56.18,55.85,56.06,142400.0,42.5874,42.6938,42.4431,42.6026,142400.0
2007-10-22 11:50:00,56.07,56.14,55.95,56.1,121400.0,42.6102,42.6634,42.519,42.633,121400.0
2007-10-22 11:55:00,56.1,56.12,55.97,56.08,81900.0,42.633,42.6482,42.5342,42.6178,81900.0
2007-10-22 12:00:00,56.08,56.17,56.06,56.15,105700.0,42.6178,42.6862,42.6026,42.671,105700.0
2007-10-22 12:05:00,56.15,56.22,56.13,56.2,185200.0,42.671,42.7242,42.6558,42.709,185200.0
2007-10-22 12:10:00,56.21,56.29,56.19,56.25,106000.0,42.7166,42.7774,42.7014,42.747,106000.0
2007-10-22 12:15:00,56.25,56.26,56.02,56.02,65400.0,42.747,42.7546,42.5722,42.5722,65400.0
2007-10-22 12:20:00,56.02,56.08,55.99,56.05,67400.0,42.5722,42.6178,42.5494,42.595,67400.0
2007-10-22 12:25:00,56.06,56.09,55.94,55.98,114000.0,42.6026,42.6254,42.5114,42.5418,114000.0
2007-10-22 12:30:00,55.98,56.08,55.97,56.04,60900.0,42.5418,42.6178,42.5342,42.5874,60900.0
2007-10-22 12:35:00,56.05,56.05,55.9,56.02,83200.0,42.595,42.595,42.4811,42.5722,83200.0
2007-10-22 12:40:00,56.05,56.23,56.01,56.17,109900.0,42.595,42.7318,42.5646,42.6862,109900.0
2007-10-22 12:45:00,56.18,56.29,56.09,56.15,141700.0,42.6938,42.7774,42.6254,42.671,141700.0
2007-10-22 12:50:00,56.16,56.36,56.16,56.31,130100.0,42.6786,42.8306,42.6786,42.7926,130100.0
2007-10-22 12:55:00,56.31,56.66,56.3,56.58,183600.0,42.7926,43.0586,42.785,42.9978,183600.0
2007-10-22 13:00:00,56.57,56.72,56.57,56.59,367600.0,42.9902,43.1042,42.9902,43.0054,367600.0
2007-10-22 13:05:00,56.6,56.78,56.56,56.78,191700.0,43.013,43.1498,42.9826,43.1498,191700.0
2007-10-22 13:10:00,56.78,56.81,56.67,56.79,153100.0,43.1498,43.1726,43.0662,43.1574,153100.0
2007-10-22 13:15:00,56.78,56.83,56.71,56.8,250200.0,43.1498,43.1878,43.0966,43.165,250200.0
2007-10-22 13:20:00,56.8,56.86,56.77,56.8,173200.0,43.165,43.2106,43.1422,43.165,173200.0
2007-10-22 13:25:00,56.81,56.81,56.77,56.8,106900.0,43.1726,43.1726,43.1422,43.165,106900.0
2007-10-22 13:30:00,56.8,56.82,56.74,56.76,109100.0,43.165,43.1802,43.1194,43.1346,109100.0
2007-10-22 13:35:00,56.75,56.8,56.58,56.63,202200.0,43.127,43.165,42.9978,43.0358,202200.0
2007-10-22 13:40:00,56.63,56.83,56.63,56.7,96300.0,43.0358,43.1878,43.0358,43.089,96300.0
2007-10-22 13:45:00,56.7,56.96,56.66,56.96,99600.0,43.089,43.2866,43.0586,43.2866,99600.0
2007-10-22 13:50:00,56.96,57.03,56.7,56.72,225500.0,43.2866,43.3398,43.089,43.1042,225500.0
2007-10-22 13:55:00,56.68,56.75,56.51,56.52,238000.0,43.0738,43.127,42.9446,42.9522,238000.0
2007-10-22 14:00:00,56.54,56.68,56.51,56.63,115200.0,42.9674,43.0738,42.9446,43.0358,115200.0
2007-10-22 14:05:00,56.63,56.8,56.54,56.57,81900.0,43.0358,43.165,42.9674,42.9902,81900.0
2007-10-22 14:10:00,56.58,56.8,56.58,56.68,109100.0,42.9978,43.165,42.9978,43.0738,109100.0
2007-10-22 14:15:00,56.68,56.8,56.65,56.76,84400.0,43.0738,43.165,43.051,43.1346,84400.0
2007-10-22 14:20:00,56.76,56.8,56.61,56.63,69300.0,43.1346,43.165,43.0206,43.0358,69300.0
2007-10-22 14:25:00,56.63,56.77,56.48,56.53,89500.0,43.0358,43.1422,42.9218,42.9598,89500.0
2007-10-22 14:30:00,56.54,56.7,56.53,56.58,58200.0,42.9674,43.089,42.9598,42.9978,58200.0
2007-10-22 14:35:00,56.59,56.6,56.42,56.49,104500.0,43.0054,43.013,42.8762,42.9294,104500.0
2007-10-22 14:40:00,56.49,56.64,56.47,56.64,85000.0,42.9294,43.0434,42.9142,43.0434,85000.0
2007-10-22 14:45:00,56.63,56.69,56.56,56.59,145700.0,43.0358,43.0814,42.9826,43.0054,145700.0
2007-10-22 14:50:00,56.59,56.59,56.25,56.35,138900.0,43.0054,43.0054,42.747,42.823,138900.0
2007-10-22 14:55:00,56.39,56.45,56.31,56.33,201600.0,42.8534,42.899,42.7926,42.8078,201600.0
2007-10-22 15:00:00,56.34,56.45,56.11,56.13,239700.0,42.8154,42.899,42.6406,42.6558,239700.0
2007-10-22 15:05:00,56.14,56.33,56.1,56.24,228300.0,42.6634,42.8078,42.633,42.7394,228300.0
2007-10-22 15:10:00,56.23,56.39,56.14,56.34,138800.0,42.7318,42.8534,42.6634,42.8154,138800.0
2007-10-22 15:15:00,56.33,56.43,56.29,56.34,186500.0,42.8078,42.8838,42.7774,42.8154,186500.0
2007-10-22 15:20:00,56.34,56.41,56.3,56.33,144400.0,42.8154,42.8686,42.785,42.8078,144400.0
2007-10-22 15:25:00,56.32,56.56,56.3,56.52,178400.0,42.8002,42.9826,42.785,42.9522,178400.0
2007-10-22 15:30:00,56.52,56.6,56.46,56.58,168600.0,42.9522,43.013,42.9066,42.9978,168600.0
2007-10-22 15:35:00,56.57,56.71,56.55,56.64,152800.0,42.9902,43.0966,42.975,43.0434,152800.0
2007-10-22 15:40:00,56.64,56.8,56.62,56.79,258100.0,43.0434,43.165,43.0282,43.1574,258100.0
2007-10-22 15:45:00,56.79,56.92,56.75,56.86,288300.0,43.1574,43.2562,43.127,43.2106,288300.0
2007-10-22 15:50:00,56.86,57.02,56.83,56.99,397800.0,43.2106,43.3322,43.1878,43.3094,397800.0
2007-10-22 15:55:00,56.99,57.13,56.8,56.92,469200.0,43.3094,43.4158,43.165,43.2562,469200.0
2007-10-23 09:30:00,58.55,58.95,58.3,58.35,501000.0,44.4949,44.7989,44.3049,44.3429,501000.0
2007-10-23 09:35:00,58.35,58.66,58.34,58.51,232500.0,44.3429,44.5785,44.3353,44.4645,232500.0
2007-10-23 09:40:00,58.5,58.54,58.25,58.48,199800.0,44.4569,44.4873,44.2669,44.4417,199800.0
2007-10-23 09:45:00,58.48,58.61,58.4,58.49,199000.0,44.4417,44.5405,44.3809,44.4493,199000.0
2007-10-23 09:50:00,58.49,58.6,58.39,58.59,249500.0,44.4493,44.5329,44.3733,44.5253,249500.0
2007-10-23 09:55:00,58.58,58.65,58.44,58.5,260400.0,44.5177,44.5709,44.4113,44.4569,260400.0
2007-10-23 10:00:00,58.49,58.5,57.65,57.73,384800.0,44.4493,44.4569,43.811,43.8718,384800.0
2007-10-23 10:05:00,57.72,58.19,57.7,57.88,298600.0,43.8642,44.2213,43.849,43.9857,298600.0
2007-10-23 10:10:00,57.88,58.07,57.8,57.96,162400.0,43.9857,44.1301,43.925,44.0465,162400.0
2007-10-23 10:15:00,57.99,58.0,57.57,57.86,211000.0,44.0693,44.0769,43.7502,43.9705,211000.0
2007-10-23 10:20:00,57.86,57.86,57.6,57.76,142100.0,43.9705,43.9705,43.773,43.8946,142100.0
2007-10-23 10:25:00,57.75,57.95,57.67,57.72,156600.0,43.887,44.0389,43.8262,43.8642,156600.0
2007-10-23 10:30:00,57.7,57.81,57.66,57.8,97300.0,43.849,43.9326,43.8186,43.925,97300.0
2007-10-23 10:35:00,57.79,57.81,57.45,57.77,105000.0,43.9174,43.9326,43.659,43.9022,105000.0
2007-10-23 10:40:00,57.78,58.07,57.78,57.96,131400.0,43.9098,44.1301,43.9098,44.0465,131400.0
2007-10-23 10:45:00,57.94,58.06,57.92,58.05,155500.0,44.0313,44.1225,44.0161,44.1149,155500.0
2007-10-23 10:50:00,58.05,58.2,57.97,58.06,218700.0,44.1149,44.2289,44.0541,44.1225,218700.0
2007-10-23 10:55:00,58.06,58.1,58.02,58.03,197600.0,44.1225,44.1529,44.0921,44.0997,197600.0
2007-10-23 11:00:00,58.03,58.05,57.89,57.91,128100.0,44.0997,44.1149,43.9933,44.0085,128100.0
2007-10-23 11:05:00,57.88,57.9,57.67,57.75,172300.0,43.9857,44.0009,43.8262,43.887,172300.0
2007-10-23 11:10:00,57.76,57.78,57.37,57.51,210200.0,43.8946,43.9098,43.5982,43.7046,210200.0
2007-10-23 11:15:00,57.52,57.8,57.5,57.63,144300.0,43.7122,43.925,43.697,43.7958,144300.0
2007-10-23 11:20:00,57.64,57.72,57.56,57.64,180100.0,43.8034,43.8642,43.7426,43.8034,180100.0
2007-10-23 11:25:00,57.64,57.9,57.59,57.88,95400.0,43.8034,44.0009,43.7654,43.9857,95400.0
2007-10-23 11:30:00,57.88,57.88,57.68,57.68,128600.0,43.9857,43.9857,43.8338,43.8338,128600.0
2007-10-23 11:35:00,57.67,58.03,57.63,58.01,120800.0,43.8262,44.0997,43.7958,44.0845,120800.0
2007-10-23 11:40:00,58.02,58.07,57.8,57.9,73600.0,44.0921,44.1301,43.925,44.0009,73600.0
2007-10-23 11:45:00,57.9,58.01,57.79,57.92,114300.0,44.0009,44.0845,43.9174,44.0161,114300.0
2007-10-23 11:50:00,57.9,58.01,57.89,57.95,110700.0,44.0009,44.0845,43.9933,44.0389,110700.0
2007-10-23 11:55:00,57.95,57.95,57.82,57.83,30000.0,44.0389,44.0389,43.9402,43.9478,30000.0
2007-10-23 12:00:00,57.82,57.92,57.82,57.83,38600.0,43.9402,44.0161,43.9402,43.9478,38600.0
2007-10-23 12:05:00,57.81,57.84,57.73,57.74,31600.0,43.9326,43.9553,43.8718,43.8794,31600.0
2007-10-23 12:10:00,57.74,57.85,57.74,57.78,114300.0,43.8794,43.9629,43.8794,43.9098,114300.0
2007-10-23 12:15:00,57.78,57.8,57.63,57.68,66300.0,43.9098,43.925,43.7958,43.8338,66300.0
2007-10-23 12:20:00,57.65,57.7,57.45,57.45,73800.0,43.811,43.849,43.659,43.659,73800.0
2007-10-23 12:25:00,57.45,57.55,57.44,57.47,46300.0,43.659,43.735,43.6514,43.6742,46300.0
2007-10-23 12:30:00,57.47,57.57,57.39,57.39,99000.0,43.6742,43.7502,43.6134,43.6134,99000.0
2007-10-23 12:35:00,57.38,57.45,57.36,57.43,51600.0,43.6058,43.659,43.5906,43.6438,51600.0
2007-10-23 12:40:00,57.42,57.49,57.42,57.47,29900.0,43.6362,43.6894,43.6362,43.6742,29900.0
2007-10-23 12:45:00,57.46,58.0,57.36,57.37,79500.0,43.6666,44.0769,43.5906,43.5982,79500.0
2007-10-23 12:50:00,57.36,57.52,57.35,57.52,204300.0,43.5906,43.7122,43.583,43.7122,204300.0
2007-10-23 12:55:00,57.51,57.55,57.44,57.52,262800.0,43.7046,43.735,43.6514,43.7122,262800.0
2007-10-23 13:00:00,57.52,57.52,57.38,57.38,77300.0,43.7122,43.7122,43.6058,43.6058,77300.0
2007-10-23 13:05:00,57.37,57.5,57.35,57.49,62700.0,43.5982,43.697,43.583,43.6894,62700.0
2007-10-23 13:10:00,57.48,57.51,57.36,57.4,128300.0,43.6818,43.7046,43.5906,43.621,128300.0
2007-10-23 13:15:00,57.41,57.58,57.4,57.58,93800.0,43.6286,43.7578,43.621,43.7578,93800.0
2007-10-23 13:20:00,57.56,57.59,57.5,57.53,73300.0,43.7426,43.7654,43.697,43.7198,73300.0
2007-10-23 13:25:00,57.52,57.61,57.5,57.61,145300.0,43.7122,43.7806,43.697,43.7806,145300.0
2007-10-23 13:30:00,57.6,57.75,57.58,57.75,103000.0,43.773,43.887,43.7578,43.887,103000.0
2007-10-23 13:35:00,57.72,57.87,57.72,57.84,94100.0,43.8642,43.9781,43.8642,43.9553,94100.0
2007-10-23 13:40:00,57.84,57.94,57.79,57.8,114800.0,43.9553,44.0313,43.9174,43.925,114800.0
2007-10-23 13:45:00,57.79,57.81,57.36,57.43,143700.0,43.9174,43.9326,43.5906,43.6438,143700.0
2007-10-23 13:50:00,57.43,57.65,57.43,57.54,59300.0,43.6438,43.811,43.6438,43.7274,59300.0
2007-10-23 13:55:00,57.54,57.71,57.54,57.7,39000.0,43.7274,43.8566,43.7274,43.849,39000.0
2007-10-23 14:00:00,57.69,57.95,57.69,57.91,58800.0,43.8414,44.0389,43.8414,44.0085,58800.0
2007-10-23 14:05:00,57.93,58.05,57.88,57.98,68700.0,44.0237,44.1149,43.9857,44.0617,68700.0
2007-10-23 14:10:00,57.98,58.05,57.88,57.9,68100.0,44.0617,44.1149,43.9857,44.0009,68100.0
2007-10-23 14:15:00,57.94,58.04,57.86,58.0,69900.0,44.0313,44.1073,43.9705,44.0769,69900.0
2007-10-23 14:20:00,58.0,58.2,57.99,58.18,73400.0,44.0769,44.2289,44.0693,44.2137,73400.0
2007-10-23 14:25:00,58.19,58.34,58.17,58.28,104300.0,44.2213,44.3353,44.2061,44.2897,104300.0
2007-10-23 14:30:00,58.28,58.36,58.21,58.23,91600.0,44.2897,44.3505,44.2365,44.2517,91600.0
2007-10-23 14:35:00,58.24,58.25,58.03,58.14,84900.0,44.2593,44.2669,44.0997,44.1833,84900.0
2007-10-23 14:40:00,58.12,58.33,58.11,58.29,53500.0,44.1681,44.3277,44.1605,44.2973,53500.0
2007-10-23 14:45:00,58.31,58.39,58.13,58.23,83600.0,44.3125,44.3733,44.1757,44.2517,83600.0
2007-10-23 14:50:00,58.22,58.29,58.17,58.28,101100.0,44.2441,44.2973,44.2061,44.2897,101100.0
2007-10-23 14:55:00,58.29,58.47,58.24,58.35,82100.0,44.2973,44.4341,44.2593,44.3429,82100.0
2007-10-23 15:00:00,58.37,58.38,58.25,58.34,71000.0,44.3581,44.3657,44.2669,44.3353,71000.0
2007-10-23 15:05:00,58.39,58.62,58.34,58.43,190000.0,44.3733,44.5481,44.3353,44.4037,190000.0
2007-10-23 15:10:00,58.41,58.43,58.2,58.2,74200.0,44.3885,44.4037,44.2289,44.2289,74200.0
2007-10-23 15:15:00,58.22,58.26,58.05,58.17,86000.0,44.2441,44.2745,44.1149,44.2061,86000.0
2007-10-23 15:20:00,58.17,58.19,57.99,58.07,69000.0,44.2061,44.2213,44.0693,44.1301,69000.0
2007-10-23 15:25:00,58.07,58.31,58.06,58.26,81600.0,44.1301,44.3125,44.1225,44.2745,81600.0
2007-10-23 15:30:00,58.27,58.36,58.24,58.31,137200.0,44.2821,44.3505,44.2593,44.3125,137200.0
2007-10-23 15:35:00,58.32,58.39,58.18,58.37,189400.0,44.3201,44.3733,44.2137,44.3581,189400.0
2007-10-23 15:40:00,58.37,58.73,58.34,58.73,387700.0,44.3581,44.6317,44.3353,44.6317,387700.0
2007-10-23 15:45:00,58.73,58.75,58.61,58.61,239900.0,44.6317,44.6469,44.5405,44.5405,239900.0
2007-10-23 15:50:00,58.61,58.71,58.56,58.67,274400.0,44.5405,44.6165,44.5025,44.5861,274400.0
2007-10-23 15:55:00,58.67,58.7,58.64,58.7,309400.0,44.5861,44.6089,44.5633,44.6089,309400.0
2007-10-24 09:30:00,58.63,58.65,58.16,58.38,149400.0,44.5557,44.5709,44.1985,44.3657,149400.0
2007-10-24 09:35:00,58.39,58.47,58.28,58.42,90800.0,44.3733,44.4341,44.2897,44.3961,90800.0
2007-10-24 09:40:00,58.43,58.69,58.42,58.69,138700.0,44.4037,44.6013,44.3961,44.6013,138700.0
2007-10-24 09:45:00,58.68,58.88,58.57,58.58,104100.0,44.5937,44.7457,44.5101,44.5177,104100.0
2007-10-24 09:50:00,58.58,58.64,58.49,58.62,65600.0,44.5177,44.5633,44.4493,44.5481,65600.0
2007-10-24 09:55:00,58.62,58.64,58.59,58.64,58200.0,44.5481,44.5633,44.5253,44.5633,58200.0
2007-10-24 10:00:00,58.64,58.64,58.37,58.44,132500.0,44.5633,44.5633,44.3581,44.4113,132500.0
2007-10-24 10:05:00,58.44,58.59,58.4,58.57,109100.0,44.4113,44.5253,44.3809,44.5101,109100.0
2007-10-24 10:10:00,58.57,58.57,58.35,58.38,109400.0,44.5101,44.5101,44.3429,44.3657,109400.0
2007-10-24 10:15:00,58.38,58.41,58.35,58.35,52700.0,44.3657,44.3885,44.3429,44.3429,52700.0
2007-10-24 10:20:00,58.36,58.38,58.32,58.38,82500.0,44.3505,44.3657,44.3201,44.3657,82500.0
2007-10-24 10:25:00,58.38,58.44,58.3,58.35,177000.0,44.3657,44.4113,44.3049,44.3429,177000.0
2007-10-24 10:30:00,58.35,58.43,58.35,58.35,113100.0,44.3429,44.4037,44.3429,44.3429,113100.0
2007-10-24 10:35:00,58.35,58.38,58.15,58.15,86800.0,44.3429,44.3657,44.1909,44.1909,86800.0
2007-10-24 10:40:00,58.14,58.14,57.76,57.85,109200.0,44.1833,44.1833,43.8946,43.9629,109200.0
2007-10-24 10:45:00,57.85,57.93,57.51,57.53,147300.0,43.9629,44.0237,43.7046,43.7198,147300.0
2007-10-24 10:50:00,57.53,57.53,57.17,57.21,253700.0,43.7198,43.7198,43.4462,43.4766,253700.0
2007-10-24 10:55:00,57.22,57.33,57.22,57.31,115800.0,43.4842,43.5678,43.4842,43.5526,115800.0
2007-10-24 11:00:00,57.31,57.5,57.22,57.33,121800.0,43.5526,43.697,43.4842,43.5678,121800.0
2007-10-24 11:05:00,57.34,57.4,57.3,57.3,132600.0,43.5754,43.621,43.545,43.545,132600.0
2007-10-24 11:10:00,57.31,57.33,57.03,57.04,155700.0,43.5526,43.5678,43.3398,43.3474,155700.0
2007-10-24 11:15:00,57.05,57.11,56.86,56.9,210100.0,43.355,43.4006,43.2106,43.241,210100.0
2007-10-24 11:20:00,56.89,56.96,56.78,56.9,158900.0,43.2334,43.2866,43.1498,43.241,158900.0
2007-10-24 11:25:00,56.9,56.99,56.82,56.88,181000.0,43.241,43.3094,43.1802,43.2258,181000.0
2007-10-24 11:30:00,56.87,57.12,56.86,57.09,173700.0,43.2182,43.4082,43.2106,43.3854,173700.0
2007-10-24 11:35:00,57.06,57.32,57.05,57.31,125400.0,43.3626,43.5602,43.355,43.5526,125400.0
2007-10-24 11:40:00,57.31,57.39,57.25,57.37,95900.0,43.5526,43.6134,43.507,43.5982,95900.0
2007-10-24 11:45:00,57.38,57.48,57.32,57.38,106600.0,43.6058,43.6818,43.5602,43.6058,106600.0
2007-10-24 11:50:00,57.38,57.73,57.37,57.71,174200.0,43.6058,43.8718,43.5982,43.8566,174200.0
2007-10-24 11:55:00,57.73,57.82,57.68,57.79,114500.0,43.8718,43.9402,43.8338,43.9174,114500.0
2007-10-24 12:00:00,57.78,57.9,57.7,57.9,144300.0,43.9098,44.0009,43.849,44.0009,144300.0
2007-10-24 12:05:00,57.89,58.07,57.86,58.02,161400.0,43.9933,44.1301,43.9705,44.0921,161400.0
2007-10-24 12:10:00,58.04,58.14,57.98,58.0,135400.0,44.1073,44.1833,44.0617,44.0769,135400.0
2007-10-24 12:15:00,58.0,58.04,57.86,57.86,78900.0,44.0769,44.1073,43.9705,43.9705,78900.0
2007-10-24 12:20:00,57.86,57.91,57.77,57.77,84500.0,43.9705,44.0085,43.9022,43.9022,84500.0
2007-10-24 12:25:00,57.77,57.83,57.69,57.75,136800.0,43.9022,43.9478,43.8414,43.887,136800.0
2007-10-24 12:30:00,57.75,57.87,57.75,57.8,80500.0,43.887,43.9781,43.887,43.925,80500.0
2007-10-24 12:35:00,57.8,57.81,57.69,57.73,77600.0,43.925,43.9326,43.8414,43.8718,77600.0
2007-10-24 12:40:00,57.74,57.85,57.7,57.79,96500.0,43.8794,43.9629,43.849,43.9174,96500.0
2007-10-24 12:45:00,57.78,57.89,57.76,57.89,123400.0,43.9098,43.9933,43.8946,43.9933,123400.0
2007-10-24 12:50:00,57.89,57.96,57.83,57.83,151900.0,43.9933,44.0465,43.9478,43.9478,151900.0
2007-10-24 12:55:00,57.84,57.87,57.78,57.86,55300.0,43.9553,43.9781,43.9098,43.9705,55300.0
2007-10-24 13:00:00,57.87,57.88,57.84,57.86,106300.0,43.9781,43.9857,43.9553,43.9705,106300.0
2007-10-24 13:05:00,57.86,57.93,57.85,57.89,114100.0,43.9705,44.0237,43.9629,43.9933,114100.0
2007-10-24 13:10:00,57.9,58.02,57.9,58.01,96400.0,44.0009,44.0921,44.0009,44.0845,96400.0
2007-10-24 13:15:00,58.0,58.02,57.92,58.0,101100.0,44.0769,44.0921,44.0161,44.0769,101100.0
2007-10-24 13:20:00,58.0,58.08,57.93,58.05,54400.0,44.0769,44.1377,44.0237,44.1149,54400.0
2007-10-24 13:25:00,58.05,58.14,58.02,58.12,50000.0,44.1149,44.1833,44.0921,44.1681,50000.0
2007-10-24 13:30:00,58.12,58.17,58.0,58.12,101500.0,44.1681,44.2061,44.0769,44.1681,101500.0
2007-10-24 13:35:00,58.14,58.14,57.91,57.94,61500.0,44.1833,44.1833,44.0085,44.0313,61500.0
2007-10-24 13:40:00,57.93,58.07,57.92,57.92,124100.0,44.0237,44.1301,44.0161,44.0161,124100.0
2007-10-24 13:45:00,57.92,57.93,57.86,57.88,54600.0,44.0161,44.0237,43.9705,43.9857,54600.0
2007-10-24 13:50:00,57.88,57.91,57.78,57.83,48400.0,43.9857,44.0085,43.9098,43.9478,48400.0
2007-10-24 13:55:00,57.82,57.86,57.77,57.82,56100.0,43.9402,43.9705,43.9022,43.9402,56100.0
2007-10-24 14:00:00,57.83,57.83,57.64,57.64,104300.0,43.9478,43.9478,43.8034,43.8034,104300.0
2007-10-24 14:05:00,57.64,57.72,57.62,57.62,48400.0,43.8034,43.8642,43.7882,43.7882,48400.0
2007-10-24 14:10:00,57.62,57.71,57.59,57.68,89400.0,43.7882,43.8566,43.7654,43.8338,89400.0
2007-10-24 14:15:00,57.68,57.69,57.61,57.66,62400.0,43.8338,43.8414,43.7806,43.8186,62400.0
2007-10-24 14:20:00,57.66,57.92,57.66,57.82,93000.0,43.8186,44.0161,43.8186,43.9402,93000.0
2007-10-24 14:25:00,57.81,58.01,57.7,57.94,91300.0,43.9326,44.0845,43.849,44.0313,91300.0
2007-10-24 14:30:00,57.93,58.22,57.93,58.15,110600.0,44.0237,44.2441,44.0237,44.1909,110600.0
2007-10-24 14:35:00,58.15,58.25,57.95,58.12,96200.0,44.1909,44.2669,44.0389,44.1681,96200.0
2007-10-24 14:40:00,58.11,58.14,58.0,58.03,94200.0,44.1605,44.1833,44.0769,44.0997,94200.0
2007-10-24 14:45:00,58.02,58.08,57.9,58.01,96000.0,44.0921,44.1377,44.0009,44.0845,96000.0
2007-10-24 14:50:00,58.02,58.18,57.99,58.11,69800.0,44.0921,44.2137,44.0693,44.1605,69800.0
2007-10-24 14:55:00,58.12,58.33,58.03,58.27,174200.0,44.1681,44.3277,44.0997,44.2821,174200.0
2007-10-24 15:00:00,58.28,58.32,58.11,58.3,109600.0,44.2897,44.3201,44.1605,44.3049,109600.0
2007-10-24 15:05:00,58.3,58.43,58.19,58.43,153700.0,44.3049,44.4037,44.2213,44.4037,153700.0
2007-10-24 15:10:00,58.44,58.75,58.43,58.66,205900.0,44.4113,44.6469,44.4037,44.5785,205900.0
2007-10-24 15:15:00,58.65,58.75,58.59,58.74,150700.0,44.5709,44.6469,44.5253,44.6393,150700.0
2007-10-24 15:20:00,58.75,58.89,58.73,58.8,348200.0,44.6469,44.7533,44.6317,44.6849,348200.0
2007-10-24 15:25:00,58.79,58.95,58.73,58.95,220700.0,44.6773,44.7989,44.6317,44.7989,220700.0
2007-10-24 15:30:00,58.94,58.95,58.65,58.65,216400.0,44.7913,44.7989,44.5709,44.5709,216400.0
2007-10-24 15:35:00,58.65,58.72,58.56,58.64,168300.0,44.5709,44.6241,44.5025,44.5633,168300.0
2007-10-24 15:40:00,58.65,58.82,58.64,58.78,230000.0,44.5709,44.7001,44.5633,44.6697,230000.0
2007-10-24 15:45:00,58.79,58.88,58.73,58.85,256500.0,44.6773,44.7457,44.6317,44.7229,256500.0
2007-10-24 15:50:00,58.85,58.9,58.74,58.9,221000.0,44.7229,44.7609,44.6393,44.7609,221000.0
2007-10-24 15:55:00,58.9,58.95,58.84,58.9,197200.0,44.7609,44.7989,44.7153,44.7609,197200.0
2007-10-25 09:30:00,59.03,59.03,58.64,58.99,105200.0,44.8597,44.8597,44.5633,44.8293,105200.0
2007-10-25 09:35:00,59.0,59.06,58.74,58.89,195400.0,44.8369,44.8825,44.6393,44.7533,195400.0
2007-10-25 09:40:00,58.91,59.36,58.87,59.18,191000.0,44.7685,45.1105,44.7381,44.9737,191000.0
2007-10-25 09:45:00,59.16,59.2,59.0,59.05,126100.0,44.9585,44.9889,44.8369,44.8749,126100.0
2007-10-25 09:50:00,59.07,59.09,58.94,58.99,112300.0,44.8901,44.9053,44.7913,44.8293,112300.0
2007-10-25 09:55:00,58.98,59.01,58.85,58.89,92500.0,44.8217,44.8445,44.7229,44.7533,92500.0
2007-10-25 10:00:00,58.9,59.04,58.89,59.01,152600.0,44.7609,44.8673,44.7533,44.8445,152600.0
2007-10-25 10:05:00,59.01,59.2,58.98,59.12,137200.0,44.8445,44.9889,44.8217,44.9281,137200.0
2007-10-25 10:10:00,59.12,59.4,59.12,59.4,113700.0,44.9281,45.1409,44.9281,45.1409,113700.0
2007-10-25 10:15:00,59.4,59.83,59.4,59.81,219000.0,45.1409,45.4676,45.1409,45.4524,219000.0
2007-10-25 10:20:00,59.82,59.88,59.72,59.74,229000.0,45.46,45.5056,45.3841,45.3992,229000.0
2007-10-25 10:25:00,59.73,59.87,59.73,59.82,100100.0,45.3916,45.498,45.3916,45.46,100100.0
2007-10-25 10:30:00,59.84,59.88,59.8,59.84,97500.0,45.4752,45.5056,45.4448,45.4752,97500.0
2007-10-25 10:35:00,59.85,59.9,59.77,59.77,117900.0,45.4828,45.5208,45.422,45.422,117900.0
2007-10-25 10:40:00,59.77,59.85,59.71,59.84,108800.0,45.422,45.4828,45.3765,45.4752,108800.0
2007-10-25 10:45:00,59.83,59.9,59.83,59.9,85100.0,45.4676,45.5208,45.4676,45.5208,85100.0
2007-10-25 10:50:00,59.9,60.17,59.89,60.12,215500.0,45.5208,45.726,45.5132,45.688,215500.0
2007-10-25 10:55:00,60.12,60.18,60.08,60.11,137200.0,45.688,45.7336,45.6576,45.6804,137200.0
2007-10-25 11:00:00,60.11,60.2,60.11,60.15,191700.0,45.6804,45.7488,45.6804,45.7108,191700.0
2007-10-25 11:05:00,60.14,60.18,60.04,60.15,155900.0,45.7032,45.7336,45.6272,45.7108,155900.0
2007-10-25 11:10:00,60.14,60.14,60.0,60.09,147300.0,45.7032,45.7032,45.5968,45.6652,147300.0
2007-10-25 11:15:00,60.1,60.12,59.98,60.03,83000.0,45.6728,45.688,45.5816,45.6196,83000.0
2007-10-25 11:20:00,60.03,60.16,59.99,60.09,92100.0,45.6196,45.7184,45.5892,45.6652,92100.0
2007-10-25 11:25:00,60.07,60.09,59.97,59.99,86100.0,45.65,45.6652,45.574,45.5892,86100.0
2007-10-25 11:30:00,59.99,60.14,59.99,60.0,103900.0,45.5892,45.7032,45.5892,45.5968,103900.0
2007-10-25 11:35:00,60.0,60.01,59.98,60.0,85500.0,45.5968,45.6044,45.5816,45.5968,85500.0
2007-10-25 11:40:00,60.0,60.04,59.98,60.02,120400.0,45.5968,45.6272,45.5816,45.612,120400.0
2007-10-25 11:45:00,60.03,60.03,60.0,60.01,54600.0,45.6196,45.6196,45.5968,45.6044,54600.0
2007-10-25 11:50:00,60.01,60.02,59.94,59.97,128900.0,45.6044,45.612,45.5512,45.574,128900.0
2007-10-25 11:55:00,59.96,59.96,59.71,59.8,170500.0,45.5664,45.5664,45.3765,45.4448,170500.0
2007-10-25 12:00:00,59.8,59.82,59.65,59.71,147600.0,45.4448,45.46,45.3309,45.3765,147600.0
2007-10-25 12:05:00,59.71,59.84,59.71,59.84,124200.0,45.3765,45.4752,45.3765,45.4752,124200.0
2007-10-25 12:10:00,59.83,59.85,59.72,59.74,207600.0,45.4676,45.4828,45.3841,45.3992,207600.0
2007-10-25 12:15:00,59.75,59.76,59.64,59.67,197500.0,45.4068,45.4144,45.3233,45.3461,197500.0
2007-10-25 12:20:00,59.67,59.76,59.59,59.72,220700.0,45.3461,45.4144,45.2853,45.3841,220700.0
2007-10-25 12:25:00,59.72,59.91,59.72,59.9,87700.0,45.3841,45.5284,45.3841,45.5208,87700.0
2007-10-25 12:30:00,59.89,59.91,59.73,59.74,72200.0,45.5132,45.5284,45.3916,45.3992,72200.0
2007-10-25 12:35:00,59.74,59.74,59.68,59.71,48300.0,45.3992,45.3992,45.3537,45.3765,48300.0
2007-10-25 12:40:00,59.7,59.72,59.56,59.64,68300.0,45.3689,45.3841,45.2625,45.3233,68300.0
2007-10-25 12:45:00,59.63,59.67,59.6,59.63,90700.0,45.3157,45.3461,45.2929,45.3157,90700.0
2007-10-25 12:50:00,59.63,59.65,59.55,59.56,125500.0,45.3157,45.3309,45.2549,45.2625,125500.0
2007-10-25 12:55:00,59.55,59.58,59.41,59.41,105600.0,45.2549,45.2777,45.1485,45.1485,105600.0
2007-10-25 13:00:00,59.41,59.47,59.33,59.38,159400.0,45.1485,45.1941,45.0877,45.1257,159400.0
2007-10-25 13:05:00,59.37,59.41,58.99,59.04,154000.0,45.1181,45.1485,44.8293,44.8673,154000.0
2007-10-25 13:10:00,59.07,59.13,58.91,58.95,219600.0,44.8901,44.9357,44.7685,44.7989,219600.0
2007-10-25 13:15:00,58.93,59.14,58.91,58.97,87700.0,44.7837,44.9433,44.7685,44.8141,87700.0
2007-10-25 13:20:00,58.97,59.0,58.54,58.56,154800.0,44.8141,44.8369,44.4873,44.5025,154800.0
2007-10-25 13:25:00,58.56,58.76,58.55,58.75,110200.0,44.5025,44.6545,44.4949,44.6469,110200.0
2007-10-25 13:30:00,58.76,58.93,58.72,58.88,102500.0,44.6545,44.7837,44.6241,44.7457,102500.0
2007-10-25 13:35:00,58.87,58.91,58.62,58.72,94100.0,44.7381,44.7685,44.5481,44.6241,94100.0
2007-10-25 13:40:00,58.73,58.86,58.73,58.79,58500.0,44.6317,44.7305,44.6317,44.6773,58500.0
2007-10-25 13:45:00,58.79,58.85,58.76,58.8,102500.0,44.6773,44.7229,44.6545,44.6849,102500.0
2007-10-25 13:50:00,58.79,58.84,58.56,58.62,186200.0,44.6773,44.7153,44.5025,44.5481,186200.0
2007-10-25 13:55:00,58.59,58.61,58.17,58.18,259500.0,44.5253,44.5405,44.2061,44.2137,259500.0
2007-10-25 14:00:00,58.18,58.2,57.97,58.05,206800.0,44.2137,44.2289,44.0541,44.1149,206800.0
2007-10-25 14:05:00,58.04,58.29,58.01,58.25,183100.0,44.1073,44.2973,44.0845,44.2669,183100.0
2007-10-25 14:10:00,58.26,58.42,58.19,58.35,288700.0,44.2745,44.3961,44.2213,44.3429,288700.0
2007-10-25 14:15:00,58.36,58.6,58.36,58.6,64900.0,44.3505,44.5329,44.3505,44.5329,64900.0
2007-10-25 14:20:00,58.6,58.8,58.53,58.79,245500.0,44.5329,44.6849,44.4797,44.6773,245500.0
2007-10-25 14:25:00,58.8,58.94,58.8,58.89,105800.0,44.6849,44.7913,44.6849,44.7533,105800.0
2007-10-25 14:30:00,58.89,58.95,58.63,58.76,75300.0,44.7533,44.7989,44.5557,44.6545,75300.0
2007-10-25 14:35:00,58.75,59.09,58.74,59.04,80000.0,44.6469,44.9053,44.6393,44.8673,80000.0
2007-10-25 14:40:00,59.04,59.32,58.89,58.89,83200.0,44.8673,45.0801,44.7533,44.7533,83200.0
2007-10-25 14:45:00,58.89,59.07,58.86,58.89,103200.0,44.7533,44.8901,44.7305,44.7533,103200.0
2007-10-25 14:50:00,58.89,59.12,58.87,59.03,110800.0,44.7533,44.9281,44.7381,44.8597,110800.0
2007-10-25 14:55:00,59.03,59.34,58.93,59.28,130100.0,44.8597,45.0953,44.7837,45.0497,130100.0
2007-10-25 15:00:00,59.27,59.4,59.17,59.21,103900.0,45.0421,45.1409,44.9661,44.9965,103900.0
2007-10-25 15:05:00,59.21,59.26,59.07,59.19,131000.0,44.9965,45.0345,44.8901,44.9813,131000.0
2007-10-25 15:10:00,59.19,59.31,59.16,59.2,97200.0,44.9813,45.0725,44.9585,44.9889,97200.0
2007-10-25 15:15:00,59.2,59.37,59.17,59.37,83400.0,44.9889,45.1181,44.9661,45.1181,83400.0
2007-10-25 15:20:00,59.37,59.4,59.17,59.23,117000.0,45.1181,45.1409,44.9661,45.0117,117000.0
2007-10-25 15:25:00,59.22,59.37,59.21,59.36,76800.0,45.0041,45.1181,44.9965,45.1105,76800.0
2007-10-25 15:30:00,59.35,59.4,59.25,59.33,224300.0,45.1029,45.1409,45.0269,45.0877,224300.0
2007-10-25 15:35:00,59.34,59.49,59.32,59.49,188800.0,45.0953,45.2093,45.0801,45.2093,188800.0
2007-10-25 15:40:00,59.49,59.8,59.46,59.78,298600.0,45.2093,45.4448,45.1865,45.4296,298600.0
2007-10-25 15:45:00,59.78,59.88,59.68,59.8,350300.0,45.4296,45.5056,45.3537,45.4448,350300.0
2007-10-25 15:50:00,59.8,59.9,59.72,59.87,319700.0,45.4448,45.5208,45.3841,45.498,319700.0
2007-10-25 15:55:00,59.87,59.99,59.82,59.86,550900.0,45.498,45.5892,45.46,45.4904,550900.0
2007-10-26 09:30:00,60.41,60.93,60.1,60.88,275400.0,45.9084,46.3036,45.6728,46.2656,275400.0
2007-10-26 09:35:00,60.9,61.0,60.56,60.8,243400.0,46.2808,46.3568,46.0224,46.2048,243400.0
2007-10-26 09:40:00,60.83,60.86,60.6,60.65,178100.0,46.2276,46.2504,46.0528,46.0908,178100.0
2007-10-26 09:45:00,60.65,60.7,60.57,60.69,137600.0,46.0908,46.1288,46.03,46.1212,137600.0
2007-10-26 09:50:00,60.67,60.7,60.15,60.3,214400.0,46.106,46.1288,45.7108,45.8248,214400.0
2007-10-26 09:55:00,60.3,60.3,59.89,60.06,244400.0,45.8248,45.8248,45.5132,45.6424,244400.0
2007-10-26 10:00:00,60.07,60.15,59.96,60.11,269800.0,45.65,45.7108,45.5664,45.6804,269800.0
2007-10-26 10:05:00,60.12,60.14,59.87,60.01,101700.0,45.688,45.7032,45.498,45.6044,101700.0
2007-10-26 10:10:00,60.01,60.24,59.99,60.23,185600.0,45.6044,45.7792,45.5892,45.7716,185600.0
2007-10-26 10:15:00,60.23,60.31,60.16,60.23,133300.0,45.7716,45.8324,45.7184,45.7716,133300.0
2007-10-26 10:20:00,60.23,60.25,60.03,60.05,94600.0,45.7716,45.7868,45.6196,45.6348,94600.0
2007-10-26 10:25:00,60.06,60.14,59.98,60.08,110400.0,45.6424,45.7032,45.5816,45.6576,110400.0
2007-10-26 10:30:00,60.08,60.11,59.91,59.94,78800.0,45.6576,45.6804,45.5284,45.5512,78800.0
2007-10-26 10:35:00,59.93,60.13,59.89,59.91,192400.0,45.5436,45.6956,45.5132,45.5284,192400.0
2007-10-26 10:40:00,59.91,59.91,59.72,59.73,141700.0,45.5284,45.5284,45.3841,45.3916,141700.0
2007-10-26 10:45:00,59.73,59.75,59.63,59.7,93100.0,45.3916,45.4068,45.3157,45.3689,93100.0
2007-10-26 10:50:00,59.7,59.75,59.62,59.66,57300.0,45.3689,45.4068,45.3081,45.3385,57300.0
2007-10-26 10:55:00,59.64,59.91,59.64,59.82,50800.0,45.3233,45.5284,45.3233,45.46,50800.0
2007-10-26 11:00:00,59.83,60.03,59.83,59.98,70500.0,45.4676,45.6196,45.4676,45.5816,70500.0
2007-10-26 11:05:00,59.96,60.0,59.93,59.95,41500.0,45.5664,45.5968,45.5436,45.5588,41500.0
2007-10-26 11:10:00,59.95,59.97,59.91,59.93,138800.0,45.5588,45.574,45.5284,45.5436,138800.0
2007-10-26 11:15:00,59.93,60.04,59.67,59.67,71800.0,45.5436,45.6272,45.3461,45.3461,71800.0
2007-10-26 11:20:00,59.66,59.73,59.58,59.72,61300.0,45.3385,45.3916,45.2777,45.3841,61300.0
2007-10-26 11:25:00,59.72,59.75,59.64,59.65,53400.0,45.3841,45.4068,45.3233,45.3309,53400.0
2007-10-26 11:30:00,59.65,59.95,59.61,59.61,91100.0,45.3309,45.5588,45.3005,45.3005,91100.0
2007-10-26 11:35:00,59.6,59.65,59.57,59.57,44500.0,45.2929,45.3309,45.2701,45.2701,44500.0
2007-10-26 11:40:00,59.58,59.59,59.52,59.52,49500.0,45.2777,45.2853,45.2321,45.2321,49500.0
2007-10-26 11:45:00,59.52,59.64,59.5,59.62,37800.0,45.2321,45.3233,45.2169,45.3081,37800.0
2007-10-26 11:50:00,59.62,59.68,59.61,59.66,60200.0,45.3081,45.3537,45.3005,45.3385,60200.0
2007-10-26 11:55:00,59.66,59.69,59.59,59.6,61000.0,45.3385,45.3613,45.2853,45.2929,61000.0
2007-10-26 12:00:00,59.59,59.59,59.45,59.5,71900.0,45.2853,45.2853,45.1789,45.2169,71900.0
2007-10-26 12:05:00,59.5,59.53,59.47,59.5,43200.0,45.2169,45.2397,45.1941,45.2169,43200.0
2007-10-26 12:10:00,59.5,59.57,59.49,59.55,40400.0,45.2169,45.2701,45.2093,45.2549,40400.0
2007-10-26 12:15:00,59.56,59.59,59.5,59.54,37800.0,45.2625,45.2853,45.2169,45.2473,37800.0
2007-10-26 12:20:00,59.55,59.6,59.53,59.59,31900.0,45.2549,45.2929,45.2397,45.2853,31900.0
2007-10-26 12:25:00,59.59,59.6,59.53,59.6,119500.0,45.2853,45.2929,45.2397,45.2929,119500.0
2007-10-26 12:30:00,59.6,59.63,59.56,59.6,82500.0,45.2929,45.3157,45.2625,45.2929,82500.0
2007-10-26 12:35:00,59.6,59.8,59.59,59.79,81100.0,45.2929,45.4448,45.2853,45.4372,81100.0
2007-10-26 12:40:00,59.8,59.9,59.76,59.76,103300.0,45.4448,45.5208,45.4144,45.4144,103300.0
2007-10-26 12:45:00,59.76,59.77,59.64,59.7,30900.0,45.4144,45.422,45.3233,45.3689,30900.0
2007-10-26 12:50:00,59.69,59.73,59.67,59.68,21700.0,45.3613,45.3916,45.3461,45.3537,21700.0
2007-10-26 12:55:00,59.68,59.75,59.67,59.72,18300.0,45.3537,45.4068,45.3461,45.3841,18300.0
2007-10-26 13:00:00,59.73,59.82,59.58,59.67,113200.0,45.3916,45.46,45.2777,45.3461,113200.0
2007-10-26 13:05:00,59.68,59.73,59.61,59.68,34700.0,45.3537,45.3916,45.3005,45.3537,34700.0
2007-10-26 13:10:00,59.68,59.78,59.66,59.78,35300.0,45.3537,45.4296,45.3385,45.4296,35300.0
2007-10-26 13:15:00,59.77,59.9,59.76,59.8,109900.0,45.422,45.5208,45.4144,45.4448,109900.0
2007-10-26 13:20:00,59.79,59.96,59.79,59.92,63300.0,45.4372,45.5664,45.4372,45.536,63300.0
2007-10-26 13:25:00,59.93,59.96,59.92,59.95,43600.0,45.5436,45.5664,45.536,45.5588,43600.0
2007-10-26 13:30:00,59.95,59.95,59.86,59.9,81900.0,45.5588,45.5588,45.4904,45.5208,81900.0
2007-10-26 13:35:00,59.9,59.91,59.71,59.79,73900.0,45.5208,45.5284,45.3765,45.4372,73900.0
2007-10-26 13:40:00,59.76,59.81,59.72,59.78,47000.0,45.4144,45.4524,45.3841,45.4296,47000.0
2007-10-26 13:45:00,59.8,59.83,59.77,59.81,34900.0,45.4448,45.4676,45.422,45.4524,34900.0
2007-10-26 13:50:00,59.81,59.9,59.78,59.85,55000.0,45.4524,45.5208,45.4296,45.4828,55000.0
2007-10-26 13:55:00,59.86,59.92,59.83,59.84,50600.0,45.4904,45.536,45.4676,45.4752,50600.0
2007-10-26 14:00:00,59.84,60.0,59.83,60.0,73100.0,45.4752,45.5968,45.4676,45.5968,73100.0
2007-10-26 14:05:00,60.0,60.09,59.97,60.09,91800.0,45.5968,45.6652,45.574,45.6652,91800.0
2007-10-26 14:10:00,60.1,60.24,60.07,60.23,87000.0,45.6728,45.7792,45.65,45.7716,87000.0
2007-10-26 14:15:00,60.24,60.67,60.18,60.61,185800.0,45.7792,46.106,45.7336,46.0604,185800.0
2007-10-26 14:20:00,60.63,60.75,60.55,60.71,110200.0,46.0756,46.1668,46.0148,46.1364,110200.0
2007-10-26 14:25:00,60.71,60.73,60.55,60.58,71300.0,46.1364,46.1516,46.0148,46.0376,71300.0
2007-10-26 14:30:00,60.57,60.67,60.55,60.67,92400.0,46.03,46.106,46.0148,46.106,92400.0
2007-10-26 14:35:00,60.64,60.78,60.61,60.76,110800.0,46.0832,46.1896,46.0604,46.1744,110800.0
2007-10-26 14:40:00,60.74,60.84,60.7,60.8,54900.0,46.1592,46.2352,46.1288,46.2048,54900.0
2007-10-26 14:45:00,60.79,60.8,60.51,60.53,56400.0,46.1972,46.2048,45.9844,45.9996,56400.0
2007-10-26 14:50:00,60.52,60.52,60.45,60.47,49200.0,45.992,45.992,45.9388,45.954,49200.0
2007-10-26 14:55:00,60.46,60.61,60.46,60.58,74400.0,45.9464,46.0604,45.9464,46.0376,74400.0
2007-10-26 15:00:00,60.58,60.79,60.56,60.58,54800.0,46.0376,46.1972,46.0224,46.0376,54800.0
2007-10-26 15:05:00,60.58,60.61,60.5,60.5,52700.0,46.0376,46.0604,45.9768,45.9768,52700.0
2007-10-26 15:10:00,60.5,60.52,60.35,60.35,82300.0,45.9768,45.992,45.8628,45.8628,82300.0
2007-10-26 15:15:00,60.36,60.44,60.35,60.4,66300.0,45.8704,45.9312,45.8628,45.9008,66300.0
2007-10-26 15:20:00,60.41,60.41,60.26,60.31,60400.0,45.9084,45.9084,45.7944,45.8324,60400.0
2007-10-26 15:25:00,60.32,60.36,60.25,60.27,56500.0,45.84,45.8704,45.7868,45.802,56500.0
2007-10-26 15:30:00,60.28,60.47,60.28,60.44,97800.0,45.8096,45.954,45.8096,45.9312,97800.0
2007-10-26 15:35:00,60.44,60.67,60.44,60.59,116100.0,45.9312,46.106,45.9312,46.0452,116100.0
2007-10-26 15:40:00,60.61,60.8,60.6,60.77,159700.0,46.0604,46.2048,46.0528,46.182,159700.0
2007-10-26 15:45:00,60.76,60.76,60.5,60.64,170200.0,46.1744,46.1744,45.9768,46.0832,170200.0
2007-10-26 15:50:00,60.64,60.72,60.5,60.69,180400.0,46.0832,46.144,45.9768,46.1212,180400.0
2007-10-26 15:55:00,60.69,60.8,60.63,60.74,320500.0,46.1212,46.2048,46.0756,46.1592,320500.0
2007-10-29 09:30:00,60.75,60.89,60.72,60.87,97000.0,46.1668,46.2732,46.144,46.258,97000.0
2007-10-29 09:35:00,60.86,60.89,60.69,60.73,113400.0,46.2504,46.2732,46.1212,46.1516,113400.0
2007-10-29 09:40:00,60.73,60.99,60.71,60.99,107500.0,46.1516,46.3492,46.1364,46.3492,107500.0
2007-10-29 09:45:00,60.98,61.0,60.89,60.95,78300.0,46.3416,46.3568,46.2732,46.3188,78300.0
2007-10-29 09:50:00,60.94,61.15,60.94,61.04,153000.0,46.3112,46.4708,46.3112,46.3872,153000.0
2007-10-29 09:55:00,61.06,61.06,60.93,60.95,39900.0,46.4024,46.4024,46.3036,46.3188,39900.0
2007-10-29 10:00:00,60.95,60.98,60.58,60.58,108300.0,46.3188,46.3416,46.0376,46.0376,108300.0
2007-10-29 10:05:00,60.58,60.63,60.5,60.58,82000.0,46.0376,46.0756,45.9768,46.0376,82000.0
2007-10-29 10:10:00,60.58,60.65,60.53,60.58,67300.0,46.0376,46.0908,45.9996,46.0376,67300.0
2007-10-29 10:15:00,60.58,60.58,60.35,60.38,70500.0,46.0376,46.0376,45.8628,45.8856,70500.0
2007-10-29 10:20:00,60.36,60.5,60.23,60.43,60900.0,45.8704,45.9768,45.7716,45.9236,60900.0
2007-10-29 10:25:00,60.45,60.49,60.32,60.44,37900.0,45.9388,45.9692,45.84,45.9312,37900.0
2007-10-29 10:30:00,60.42,60.42,60.23,60.23,41700.0,45.916,45.916,45.7716,45.7716,41700.0
2007-10-29 10:35:00,60.26,60.34,60.02,60.1,110100.0,45.7944,45.8552,45.612,45.6728,110100.0
2007-10-29 10:40:00,60.09,60.38,60.07,60.37,71100.0,45.6652,45.8856,45.65,45.878,71100.0
2007-10-29 10:45:00,60.38,60.41,60.2,60.32,61500.0,45.8856,45.9084,45.7488,45.84,61500.0
2007-10-29 10:50:00,60.33,60.35,60.09,60.12,39100.0,45.8476,45.8628,45.6652,45.688,39100.0
2007-10-29 10:55:00,60.11,60.22,60.08,60.17,32000.0,45.6804,45.764,45.6576,45.726,32000.0
2007-10-29 11:00:00,60.17,60.2,60.02,60.04,62900.0,45.726,45.7488,45.612,45.6272,62900.0
2007-10-29 11:05:00,60.03,60.13,60.01,60.07,42800.0,45.6196,45.6956,45.6044,45.65,42800.0
2007-10-29 11:10:00,60.07,60.15,60.06,60.14,50400.0,45.65,45.7108,45.6424,45.7032,50400.0
2007-10-29 11:15:00,60.15,60.22,60.14,60.16,72500.0,45.7108,45.764,45.7032,45.7184,72500.0
2007-10-29 11:20:00,60.16,60.27,60.11,60.27,68000.0,45.7184,45.802,45.6804,45.802,68000.0
2007-10-29 11:25:00,60.28,60.33,60.27,60.32,29100.0,45.8096,45.8476,45.802,45.84,29100.0
2007-10-29 11:30:00,60.32,60.41,60.29,60.29,42800.0,45.84,45.9084,45.8172,45.8172,42800.0
2007-10-29 11:35:00,60.3,60.3,60.22,60.27,40600.0,45.8248,45.8248,45.764,45.802,40600.0
2007-10-29 11:40:00,60.27,60.27,60.14,60.14,43600.0,45.802,45.802,45.7032,45.7032,43600.0
2007-10-29 11:45:00,60.15,60.16,60.05,60.09,48000.0,45.7108,45.7184,45.6348,45.6652,48000.0
2007-10-29 11:50:00,60.09,60.17,60.05,60.09,72400.0,45.6652,45.726,45.6348,45.6652,72400.0
2007-10-29 11:55:00,60.08,60.09,60.04,60.05,36200.0,45.6576,45.6652,45.6272,45.6348,36200.0
2007-10-29 12:00:00,60.05,60.27,60.05,60.18,65700.0,45.6348,45.802,45.6348,45.7336,65700.0
2007-10-29 12:05:00,60.18,60.28,60.14,60.28,31000.0,45.7336,45.8096,45.7032,45.8096,31000.0
2007-10-29 12:10:00,60.27,60.28,60.19,60.24,25700.0,45.802,45.8096,45.7412,45.7792,25700.0
2007-10-29 12:15:00,60.25,60.4,60.23,60.39,38800.0,45.7868,45.9008,45.7716,45.8932,38800.0
2007-10-29 12:20:00,60.4,60.4,60.31,60.31,19300.0,45.9008,45.9008,45.8324,45.8324,19300.0
2007-10-29 12:25:00,60.31,60.31,60.27,60.27,11400.0,45.8324,45.8324,45.802,45.802,11400.0
2007-10-29 12:30:00,60.29,60.29,60.22,60.25,20500.0,45.8172,45.8172,45.764,45.7868,20500.0
2007-10-29 12:35:00,60.26,60.26,60.11,60.16,43300.0,45.7944,45.7944,45.6804,45.7184,43300.0
2007-10-29 12:40:00,60.16,60.23,60.16,60.23,23800.0,45.7184,45.7716,45.7184,45.7716,23800.0
2007-10-29 12:45:00,60.24,60.28,60.22,60.26,13700.0,45.7792,45.8096,45.764,45.7944,13700.0
2007-10-29 12:50:00,60.26,60.29,60.11,60.2,54900.0,45.7944,45.8172,45.6804,45.7488,54900.0
2007-10-29 12:55:00,60.2,60.25,60.19,60.21,20000.0,45.7488,45.7868,45.7412,45.7564,20000.0
2007-10-29 13:00:00,60.2,60.2,60.13,60.2,32600.0,45.7488,45.7488,45.6956,45.7488,32600.0
2007-10-29 13:05:00,60.17,60.26,60.17,60.26,21400.0,45.726,45.7944,45.726,45.7944,21400.0
2007-10-29 13:10:00,60.24,60.35,60.24,60.32,43600.0,45.7792,45.8628,45.7792,45.84,43600.0
2007-10-29 13:15:00,60.32,60.33,60.21,60.29,37900.0,45.84,45.8476,45.7564,45.8172,37900.0
2007-10-29 13:20:00,60.31,60.31,60.28,60.29,20800.0,45.8324,45.8324,45.8096,45.8172,20800.0
2007-10-29 13:25:00,60.3,60.35,60.3,60.34,24300.0,45.8248,45.8628,45.8248,45.8552,24300.0
2007-10-29 13:30:00,60.34,60.49,60.33,60.48,57700.0,45.8552,45.9692,45.8476,45.9616,57700.0
2007-10-29 13:35:00,60.47,60.54,60.4,60.53,54300.0,45.954,46.0072,45.9008,45.9996,54300.0
2007-10-29 13:40:00,60.51,60.53,60.43,60.43,26100.0,45.9844,45.9996,45.9236,45.9236,26100.0
2007-10-29 13:45:00,60.44,60.51,60.44,60.46,29700.0,45.9312,45.9844,45.9312,45.9464,29700.0
2007-10-29 13:50:00,60.47,60.49,60.39,60.48,54900.0,45.954,45.9692,45.8932,45.9616,54900.0
2007-10-29 13:55:00,60.48,60.55,60.46,60.5,39600.0,45.9616,46.0148,45.9464,45.9768,39600.0
2007-10-29 14:00:00,60.53,60.55,60.4,60.51,38600.0,45.9996,46.0148,45.9008,45.9844,38600.0
2007-10-29 14:05:00,60.49,60.56,60.48,60.51,22200.0,45.9692,46.0224,45.9616,45.9844,22200.0
2007-10-29 14:10:00,60.51,60.51,60.37,60.44,32000.0,45.9844,45.9844,45.878,45.9312,32000.0
2007-10-29 14:15:00,60.44,60.55,60.43,60.48,31700.0,45.9312,46.0148,45.9236,45.9616,31700.0
2007-10-29 14:20:00,60.49,60.59,60.48,60.55,39600.0,45.9692,46.0452,45.9616,46.0148,39600.0
2007-10-29 14:25:00,60.55,60.55,60.44,60.44,21500.0,46.0148,46.0148,45.9312,45.9312,21500.0
2007-10-29 14:30:00,60.44,60.44,60.34,60.35,36400.0,45.9312,45.9312,45.8552,45.8628,36400.0
2007-10-29 14:35:00,60.35,60.41,60.28,60.41,44200.0,45.8628,45.9084,45.8096,45.9084,44200.0
2007-10-29 14:40:00,60.41,60.44,60.38,60.42,23600.0,45.9084,45.9312,45.8856,45.916,23600.0
2007-10-29 14:45:00,60.41,60.56,60.41,60.55,29700.0,45.9084,46.0224,45.9084,46.0148,29700.0
2007-10-29 14:50:00,60.55,60.61,60.54,60.59,33500.0,46.0148,46.0604,46.0072,46.0452,33500.0
2007-10-29 14:55:00,60.59,60.65,60.56,60.6,24000.0,46.0452,46.0908,46.0224,46.0528,24000.0
2007-10-29 15:00:00,60.6,60.63,60.54,60.56,57900.0,46.0528,46.0756,46.0072,46.0224,57900.0
2007-10-29 15:05:00,60.58,60.7,60.57,60.7,68500.0,46.0376,46.1288,46.03,46.1288,68500.0
2007-10-29 15:10:00,60.7,60.76,60.69,60.74,75900.0,46.1288,46.1744,46.1212,46.1592,75900.0
2007-10-29 15:15:00,60.75,60.84,60.73,60.78,76200.0,46.1668,46.2352,46.1516,46.1896,76200.0
2007-10-29 15:20:00,60.78,60.79,60.71,60.74,46200.0,46.1896,46.1972,46.1364,46.1592,46200.0
2007-10-29 15:25:00,60.74,60.93,60.74,60.93,80000.0,46.1592,46.3036,46.1592,46.3036,80000.0
2007-10-29 15:30:00,60.93,60.94,60.77,60.8,106900.0,46.3036,46.3112,46.182,46.2048,106900.0
2007-10-29 15:35:00,60.79,60.8,60.66,60.76,189400.0,46.1972,46.2048,46.0984,46.1744,189400.0
2007-10-29 15:40:00,60.76,60.77,60.69,60.72,131600.0,46.1744,46.182,46.1212,46.144,131600.0
2007-10-29 15:45:00,60.72,60.75,60.63,60.64,128200.0,46.144,46.1668,46.0756,46.0832,128200.0
2007-10-29 15:50:00,60.64,60.68,60.59,60.59,140500.0,46.0832,46.1136,46.0452,46.0452,140500.0
2007-10-29 15:55:00,60.59,60.62,60.53,60.54,193900.0,46.0452,46.068,45.9996,46.0072,193900.0
2007-10-30 09:30:00,60.35,60.83,60.27,60.72,84000.0,45.8628,46.2276,45.802,46.144,84000.0
2007-10-30 09:35:00,60.74,60.96,60.62,60.73,56900.0,46.1592,46.3264,46.068,46.1516,56900.0
2007-10-30 09:40:00,60.75,60.92,60.68,60.77,49100.0,46.1668,46.296,46.1136,46.182,49100.0
2007-10-30 09:45:00,60.81,60.83,60.72,60.79,39700.0,46.2124,46.2276,46.144,46.1972,39700.0
2007-10-30 09:50:00,60.79,60.93,60.71,60.77,62700.0,46.1972,46.3036,46.1364,46.182,62700.0
2007-10-30 09:55:00,60.77,60.83,60.74,60.8,28600.0,46.182,46.2276,46.1592,46.2048,28600.0
2007-10-30 10:00:00,60.8,60.96,60.74,60.77,176200.0,46.2048,46.3264,46.1592,46.182,176200.0
2007-10-30 10:05:00,60.8,60.82,60.57,60.6,58100.0,46.2048,46.22,46.03,46.0528,58100.0
2007-10-30 10:10:00,60.6,60.69,60.53,60.63,48900.0,46.0528,46.1212,45.9996,46.0756,48900.0
2007-10-30 10:15:00,60.64,60.76,60.64,60.76,21900.0,46.0832,46.1744,46.0832,46.1744,21900.0
2007-10-30 10:20:00,60.77,60.77,60.57,60.64,34700.0,46.182,46.182,46.03,46.0832,34700.0
2007-10-30 10:25:00,60.64,60.84,60.59,60.79,31600.0,46.0832,46.2352,46.0452,46.1972,31600.0
2007-10-30 10:30:00,60.79,60.9,60.74,60.85,39900.0,46.1972,46.2808,46.1592,46.2428,39900.0
2007-10-30 10:35:00,60.84,60.91,60.83,60.87,31600.0,46.2352,46.2884,46.2276,46.258,31600.0
2007-10-30 10:40:00,60.86,60.95,60.82,60.92,37700.0,46.2504,46.3188,46.22,46.296,37700.0
2007-10-30 10:45:00,60.91,60.94,60.88,60.9,43900.0,46.2884,46.3112,46.2656,46.2808,43900.0
2007-10-30 10:50:00,60.89,60.9,60.74,60.79,35200.0,46.2732,46.2808,46.1592,46.1972,35200.0
2007-10-30 10:55:00,60.8,60.9,60.8,60.88,27900.0,46.2048,46.2808,46.2048,46.2656,27900.0
2007-10-30 11:00:00,60.88,60.94,60.86,60.92,69000.0,46.2656,46.3112,46.2504,46.296,69000.0
2007-10-30 11:05:00,60.93,60.93,60.78,60.8,65300.0,46.3036,46.3036,46.1896,46.2048,65300.0
2007-10-30 11:10:00,60.79,60.8,60.58,60.61,45900.0,46.1972,46.2048,46.0376,46.0604,45900.0
2007-10-30 11:15:00,60.6,60.67,60.6,60.62,22600.0,46.0528,46.106,46.0528,46.068,22600.0
2007-10-30 11:20:00,60.63,60.67,60.5,60.51,30700.0,46.0756,46.106,45.9768,45.9844,30700.0
2007-10-30 11:25:00,60.52,60.52,60.4,60.44,65800.0,45.992,45.992,45.9008,45.9312,65800.0
2007-10-30 11:30:00,60.44,60.55,60.41,60.5,58800.0,45.9312,46.0148,45.9084,45.9768,58800.0
2007-10-30 11:35:00,60.49,60.55,60.43,60.52,38700.0,45.9692,46.0148,45.9236,45.992,38700.0
2007-10-30 11:40:00,60.51,60.54,60.5,60.53,20200.0,45.9844,46.0072,45.9768,45.9996,20200.0
2007-10-30 11:45:00,60.53,60.64,60.49,60.52,88300.0,45.9996,46.0832,45.9692,45.992,88300.0
2007-10-30 11:50:00,60.52,60.64,60.44,60.63,114800.0,45.992,46.0832,45.9312,46.0756,114800.0
2007-10-30 11:55:00,60.62,60.69,60.59,60.68,42600.0,46.068,46.1212,46.0452,46.1136,42600.0
2007-10-30 12:00:00,60.67,60.8,60.62,60.78,30500.0,46.106,46.2048,46.068,46.1896,30500.0
2007-10-30 12:05:00,60.77,60.77,60.6,60.61,45500.0,46.182,46.182,46.0528,46.0604,45500.0
2007-10-30 12:10:00,60.6,60.72,60.6,60.71,30300.0,46.0528,46.144,46.0528,46.1364,30300.0
2007-10-30 12:15:00,60.71,60.78,60.7,60.73,21000.0,46.1364,46.1896,46.1288,46.1516,21000.0
2007-10-30 12:20:00,60.73,60.73,60.59,60.59,29300.0,46.1516,46.1516,46.0452,46.0452,29300.0
2007-10-30 12:25:00,60.6,60.62,60.55,60.57,46000.0,46.0528,46.068,46.0148,46.03,46000.0
2007-10-30 12:30:00,60.58,60.61,60.55,60.6,20900.0,46.0376,46.0604,46.0148,46.0528,20900.0
2007-10-30 12:35:00,60.6,60.6,60.56,60.57,20300.0,46.0528,46.0528,46.0224,46.03,20300.0
2007-10-30 12:40:00,60.57,60.59,60.53,60.53,17600.0,46.03,46.0452,45.9996,45.9996,17600.0
2007-10-30 12:45:00,60.54,60.58,60.54,60.54,19200.0,46.0072,46.0376,46.0072,46.0072,19200.0
2007-10-30 12:50:00,60.54,60.59,60.53,60.59,18600.0,46.0072,46.0452,45.9996,46.0452,18600.0
2007-10-30 12:55:00,60.59,60.69,60.59,60.6,18200.0,46.0452,46.1212,46.0452,46.0528,18200.0
2007-10-30 13:00:00,60.6,60.63,60.59,60.62,7900.0,46.0528,46.0756,46.0452,46.068,7900.0
2007-10-30 13:05:00,60.62,60.62,60.51,60.54,28400.0,46.068,46.068,45.9844,46.0072,28400.0
2007-10-30 13:10:00,60.54,60.55,60.47,60.51,33800.0,46.0072,46.0148,45.954,45.9844,33800.0
2007-10-30 13:15:00,60.5,60.73,60.49,60.62,67400.0,45.9768,46.1516,45.9692,46.068,67400.0
2007-10-30 13:20:00,60.62,60.63,60.55,60.58,23200.0,46.068,46.0756,46.0148,46.0376,23200.0
2007-10-30 13:25:00,60.57,60.57,60.49,60.49,21300.0,46.03,46.03,45.9692,45.9692,21300.0
2007-10-30 13:30:00,60.5,60.55,60.48,60.52,57200.0,45.9768,46.0148,45.9616,45.992,57200.0
2007-10-30 13:35:00,60.52,60.55,60.42,60.53,43900.0,45.992,46.0148,45.916,45.9996,43900.0
2007-10-30 13:40:00,60.53,60.53,60.45,60.51,16400.0,45.9996,45.9996,45.9388,45.9844,16400.0
2007-10-30 13:45:00,60.52,60.55,60.49,60.55,37100.0,45.992,46.0148,45.9692,46.0148,37100.0
2007-10-30 13:50:00,60.56,60.76,60.56,60.75,33200.0,46.0224,46.1744,46.0224,46.1668,33200.0
2007-10-30 13:55:00,60.76,60.77,60.57,60.66,23600.0,46.1744,46.182,46.03,46.0984,23600.0
2007-10-30 14:00:00,60.65,60.74,60.6,60.74,23500.0,46.0908,46.1592,46.0528,46.1592,23500.0
2007-10-30 14:05:00,60.74,60.81,60.72,60.76,13600.0,46.1592,46.2124,46.144,46.1744,13600.0
2007-10-30 14:10:00,60.75,60.76,60.63,60.74,14100.0,46.1668,46.1744,46.0756,46.1592,14100.0
2007-10-30 14:15:00,60.75,60.78,60.6,60.61,22300.0,46.1668,46.1896,46.0528,46.0604,22300.0
2007-10-30 14:20:00,60.63,60.65,60.58,60.63,32000.0,46.0756,46.0908,46.0376,46.0756,32000.0
2007-10-30 14:25:00,60.63,60.64,60.57,60.62,23200.0,46.0756,46.0832,46.03,46.068,23200.0
2007-10-30 14:30:00,60.61,60.65,60.53,60.56,19200.0,46.0604,46.0908,45.9996,46.0224,19200.0
2007-10-30 14:35:00,60.57,60.68,60.57,60.64,27300.0,46.03,46.1136,46.03,46.0832,27300.0
2007-10-30 14:40:00,60.63,60.77,60.63,60.77,38600.0,46.0756,46.182,46.0756,46.182,38600.0
2007-10-30 14:45:00,60.76,60.84,60.73,60.74,63800.0,46.1744,46.2352,46.1516,46.1592,63800.0
2007-10-30 14:50:00,60.75,60.86,60.74,60.79,50300.0,46.1668,46.2504,46.1592,46.1972,50300.0
2007-10-30 14:55:00,60.78,60.78,60.69,60.7,36100.0,46.1896,46.1896,46.1212,46.1288,36100.0
2007-10-30 15:00:00,60.69,60.69,60.6,60.62,35700.0,46.1212,46.1212,46.0528,46.068,35700.0
2007-10-30 15:05:00,60.61,60.63,60.56,60.59,41200.0,46.0604,46.0756,46.0224,46.0452,41200.0
2007-10-30 15:10:00,60.59,60.6,60.56,60.58,72800.0,46.0452,46.0528,46.0224,46.0376,72800.0
2007-10-30 15:15:00,60.58,60.67,60.56,60.63,41100.0,46.0376,46.106,46.0224,46.0756,41100.0
2007-10-30 15:20:00,60.63,60.63,60.46,60.47,56700.0,46.0756,46.0756,45.9464,45.954,56700.0
2007-10-30 15:25:00,60.47,60.49,60.39,60.41,58100.0,45.954,45.9692,45.8932,45.9084,58100.0
2007-10-30 15:30:00,60.41,60.45,60.37,60.45,62500.0,45.9084,45.9388,45.878,45.9388,62500.0
2007-10-30 15:35:00,60.44,60.5,60.37,60.46,79700.0,45.9312,45.9768,45.878,45.9464,79700.0
2007-10-30 15:40:00,60.46,60.48,60.22,60.22,103700.0,45.9464,45.9616,45.764,45.764,103700.0
2007-10-30 15:45:00,60.23,60.51,60.22,60.49,158000.0,45.7716,45.9844,45.764,45.9692,158000.0
2007-10-30 15:50:00,60.49,60.55,60.45,60.46,126200.0,45.9692,46.0148,45.9388,45.9464,126200.0
2007-10-30 15:55:00,60.47,60.47,60.25,60.36,260500.0,45.954,45.954,45.7868,45.8704,260500.0
2007-10-31 09:30:00,61.35,61.37,60.91,61.12,203500.0,46.6228,46.638,46.2884,46.448,203500.0
2007-10-31 09:35:00,61.12,61.3,61.02,61.21,167100.0,46.448,46.5848,46.372,46.5164,167100.0
2007-10-31 09:40:00,61.21,61.34,61.18,61.24,140200.0,46.5164,46.6152,46.4936,46.5392,140200.0
2007-10-31 09:45:00,61.25,61.42,61.2,61.31,77500.0,46.5468,46.676,46.5088,46.5924,77500.0
2007-10-31 09:50:00,61.3,61.31,60.77,60.83,155800.0,46.5848,46.5924,46.182,46.2276,155800.0
2007-10-31 09:55:00,60.82,61.15,60.8,60.96,203100.0,46.22,46.4708,46.2048,46.3264,203100.0
2007-10-31 10:00:00,60.98,61.04,60.91,61.01,77700.0,46.3416,46.3872,46.2884,46.3644,77700.0
2007-10-31 10:05:00,61.01,61.08,60.91,60.98,95100.0,46.3644,46.4176,46.2884,46.3416,95100.0
2007-10-31 10:10:00,60.99,61.2,60.97,61.18,136000.0,46.3492,46.5088,46.334,46.4936,136000.0
2007-10-31 10:15:00,61.19,61.29,61.18,61.22,74600.0,46.5012,46.5772,46.4936,46.524,74600.0
2007-10-31 10:20:00,61.22,61.23,61.0,61.02,78800.0,46.524,46.5316,46.3568,46.372,78800.0
2007-10-31 10:25:00,61.02,61.12,60.99,61.09,248200.0,46.372,46.448,46.3492,46.4252,248200.0
2007-10-31 10:30:00,61.09,61.09,60.83,60.86,46100.0,46.4252,46.4252,46.2276,46.2504,46100.0
2007-10-31 10:35:00,60.86,60.89,60.8,60.89,51500.0,46.2504,46.2732,46.2048,46.2732,51500.0
2007-10-31 10:40:00,60.88,60.92,60.77,60.8,45300.0,46.2656,46.296,46.182,46.2048,45300.0
2007-10-31 10:45:00,60.79,60.81,60.66,60.69,59900.0,46.1972,46.2124,46.0984,46.1212,59900.0
2007-10-31 10:50:00,60.68,60.68,60.5,60.5,52400.0,46.1136,46.1136,45.9768,45.9768,52400.0
2007-10-31 10:55:00,60.51,60.55,60.41,60.55,59600.0,45.9844,46.0148,45.9084,46.0148,59600.0
2007-10-31 11:00:00,60.54,60.57,60.36,60.4,56500.0,46.0072,46.03,45.8704,45.9008,56500.0
2007-10-31 11:05:00,60.39,60.43,60.18,60.19,123400.0,45.8932,45.9236,45.7336,45.7412,123400.0
2007-10-31 11:10:00,60.19,60.27,60.18,60.27,90900.0,45.7412,45.802,45.7336,45.802,90900.0
2007-10-31 11:15:00,60.26,60.3,60.26,60.27,42200.0,45.7944,45.8248,45.7944,45.802,42200.0
2007-10-31 11:20:00,60.27,60.38,60.27,60.38,66800.0,45.802,45.8856,45.802,45.8856,66800.0
2007-10-31 11:25:00,60.38,60.48,60.36,60.39,49500.0,45.8856,45.9616,45.8704,45.8932,49500.0
2007-10-31 11:30:00,60.4,60.48,60.38,60.45,90100.0,45.9008,45.9616,45.8856,45.9388,90100.0
2007-10-31 11:35:00,60.44,60.52,60.44,60.52,41100.0,45.9312,45.992,45.9312,45.992,41100.0
2007-10-31 11:40:00,60.52,60.59,60.5,60.54,52400.0,45.992,46.0452,45.9768,46.0072,52400.0
2007-10-31 11:45:00,60.54,60.68,60.53,60.63,51100.0,46.0072,46.1136,45.9996,46.0756,51100.0
2007-10-31 11:50:00,60.65,60.69,60.6,60.61,31100.0,46.0908,46.1212,46.0528,46.0604,31100.0
2007-10-31 11:55:00,60.6,60.77,60.6,60.74,54600.0,46.0528,46.182,46.0528,46.1592,54600.0
2007-10-31 12:00:00,60.73,60.85,60.72,60.82,84600.0,46.1516,46.2428,46.144,46.22,84600.0
2007-10-31 12:05:00,60.81,60.89,60.8,60.85,90800.0,46.2124,46.2732,46.2048,46.2428,90800.0
2007-10-31 12:10:00,60.85,60.89,60.85,60.89,24800.0,46.2428,46.2732,46.2428,46.2732,24800.0
2007-10-31 12:15:00,60.89,61.02,60.86,60.93,73900.0,46.2732,46.372,46.2504,46.3036,73900.0
2007-10-31 12:20:00,60.94,60.98,60.88,60.95,40500.0,46.3112,46.3416,46.2656,46.3188,40500.0
2007-10-31 12:25:00,60.95,60.98,60.85,60.97,42100.0,46.3188,46.3416,46.2428,46.334,42100.0
2007-10-31 12:30:00,60.97,61.02,60.94,61.01,29300.0,46.334,46.372,46.3112,46.3644,29300.0
2007-10-31 12:35:00,61.01,61.08,61.0,61.03,23100.0,46.3644,46.4176,46.3568,46.3796,23100.0
2007-10-31 12:40:00,61.04,61.11,61.04,61.11,31300.0,46.3872,46.4404,46.3872,46.4404,31300.0
2007-10-31 12:45:00,61.11,61.18,61.1,61.14,54800.0,46.4404,46.4936,46.4328,46.4632,54800.0
2007-10-31 12:50:00,61.13,61.16,61.06,61.16,26200.0,46.4556,46.4784,46.4024,46.4784,26200.0
2007-10-31 12:55:00,61.17,61.24,61.09,61.15,69900.0,46.486,46.5392,46.4252,46.4708,69900.0
2007-10-31 13:00:00,61.15,61.18,61.1,61.14,38600.0,46.4708,46.4936,46.4328,46.4632,38600.0
2007-10-31 13:05:00,61.14,61.21,61.14,61.16,40700.0,46.4632,46.5164,46.4632,46.4784,40700.0
2007-10-31 13:10:00,61.15,61.25,61.13,61.25,35000.0,46.4708,46.5468,46.4556,46.5468,35000.0
2007-10-31 13:15:00,61.24,61.31,61.21,61.21,33300.0,46.5392,46.5924,46.5164,46.5164,33300.0
2007-10-31 13:20:00,61.21,61.38,61.2,61.31,75700.0,46.5164,46.6456,46.5088,46.5924,75700.0
2007-10-31 13:25:00,61.32,61.36,61.29,61.31,50700.0,46.6,46.6304,46.5772,46.5924,50700.0
2007-10-31 13:30:00,61.29,61.38,61.29,61.38,44400.0,46.5772,46.6456,46.5772,46.6456,44400.0
2007-10-31 13:35:00,61.38,61.39,61.28,61.39,76900.0,46.6456,46.6532,46.5696,46.6532,76900.0
2007-10-31 13:40:00,61.37,61.49,61.37,61.47,57600.0,46.638,46.7292,46.638,46.714,57600.0
2007-10-31 13:45:00,61.48,61.55,61.48,61.49,70000.0,46.7216,46.7748,46.7216,46.7292,70000.0
2007-10-31 13:50:00,61.48,61.49,61.24,61.24,79600.0,46.7216,46.7292,46.5392,46.5392,79600.0
2007-10-31 13:55:00,61.25,61.47,61.24,61.44,59700.0,46.5468,46.714,46.5392,46.6912,59700.0
2007-10-31 14:00:00,61.45,61.46,61.34,61.43,43700.0,46.6988,46.7064,46.6152,46.6836,43700.0
2007-10-31 14:05:00,61.43,61.43,61.15,61.22,80700.0,46.6836,46.6836,46.4708,46.524,80700.0
2007-10-31 14:10:00,61.21,61.32,60.94,61.01,46600.0,46.5164,46.6,46.3112,46.3644,46600.0
2007-10-31 14:15:00,61.07,61.35,59.39,60.27,336500.0,46.41,46.6228,45.1333,45.802,336500.0
2007-10-31 14:20:00,60.3,60.47,59.5,59.95,170800.0,45.8248,45.954,45.2169,45.5588,170800.0
2007-10-31 14:25:00,59.96,60.02,59.74,59.84,254900.0,45.5664,45.612,45.3992,45.4752,254900.0
2007-10-31 14:30:00,59.84,60.43,59.78,60.41,207900.0,45.4752,45.9236,45.4296,45.9084,207900.0
2007-10-31 14:35:00,60.4,60.7,60.32,60.33,176200.0,45.9008,46.1288,45.84,45.8476,176200.0
2007-10-31 14:40:00,60.33,60.86,60.33,60.83,102100.0,45.8476,46.2504,45.8476,46.2276,102100.0
2007-10-31 14:45:00,60.84,61.04,60.59,60.81,104200.0,46.2352,46.3872,46.0452,46.2124,104200.0
2007-10-31 14:50:00,60.82,61.23,60.77,61.2,101900.0,46.22,46.5316,46.182,46.5088,101900.0
2007-10-31 14:55:00,61.18,61.53,60.85,61.37,146400.0,46.4936,46.7596,46.2428,46.638,146400.0
2007-10-31 15:00:00,61.33,61.43,61.05,61.12,142500.0,46.6076,46.6836,46.3948,46.448,142500.0
2007-10-31 15:05:00,61.12,61.25,60.76,61.13,126500.0,46.448,46.5468,46.1744,46.4556,126500.0
2007-10-31 15:10:00,61.16,61.25,61.03,61.03,94400.0,46.4784,46.5468,46.3796,46.3796,94400.0
2007-10-31 15:15:00,61.03,61.11,61.0,61.08,114200.0,46.3796,46.4404,46.3568,46.4176,114200.0
2007-10-31 15:20:00,61.08,61.09,60.91,60.96,197900.0,46.4176,46.4252,46.2884,46.3264,197900.0
2007-10-31 15:25:00,60.96,61.0,60.9,60.95,157200.0,46.3264,46.3568,46.2808,46.3188,157200.0
2007-10-31 15:30:00,60.94,60.98,60.83,60.93,143100.0,46.3112,46.3416,46.2276,46.3036,143100.0
2007-10-31 15:35:00,60.95,60.98,60.86,60.92,102600.0,46.3188,46.3416,46.2504,46.296,102600.0
2007-10-31 15:40:00,60.91,61.03,60.88,60.99,212900.0,46.2884,46.3796,46.2656,46.3492,212900.0
2007-10-31 15:45:00,61.0,61.08,60.78,60.78,246800.0,46.3568,46.4176,46.1896,46.1896,246800.0
2007-10-31 15:50:00,60.79,61.08,60.79,61.08,231200.0,46.1972,46.4176,46.1972,46.4176,231200.0
2007-10-31 15:55:00,61.08,61.15,60.97,60.97,335100.0,46.4176,46.4708,46.334,46.334,335100.0
2007-11-01 09:30:00,60.33,60.49,59.81,59.9,226800.0,45.8476,45.9692,45.4524,45.5208,226800.0
2007-11-01 09:35:00,59.91,59.94,59.0,59.02,203400.0,45.5284,45.5512,44.8369,44.8521,203400.0
2007-11-01 09:40:00,59.0,59.09,58.72,58.86,207800.0,44.8369,44.9053,44.6241,44.7305,207800.0
2007-11-01 09:45:00,58.86,58.88,58.21,58.62,303900.0,44.7305,44.7457,44.2365,44.5481,303900.0
2007-11-01 09:50:00,58.6,58.92,58.5,58.69,291800.0,44.5329,44.7761,44.4569,44.6013,291800.0
2007-11-01 09:55:00,58.69,58.87,58.57,58.83,137500.0,44.6013,44.7381,44.5101,44.7077,137500.0
2007-11-01 10:00:00,58.81,58.85,58.72,58.83,117200.0,44.6925,44.7229,44.6241,44.7077,117200.0
2007-11-01 10:05:00,58.83,58.86,58.62,58.68,110400.0,44.7077,44.7305,44.5481,44.5937,110400.0
2007-11-01 10:10:00,58.65,58.67,58.26,58.52,205200.0,44.5709,44.5861,44.2745,44.4721,205200.0
2007-11-01 10:15:00,58.52,58.92,58.47,58.85,172900.0,44.4721,44.7761,44.4341,44.7229,172900.0
2007-11-01 10:20:00,58.86,59.46,58.85,59.42,155300.0,44.7305,45.1865,44.7229,45.1561,155300.0
2007-11-01 10:25:00,59.42,59.52,59.31,59.39,156600.0,45.1561,45.2321,45.0725,45.1333,156600.0
2007-11-01 10:30:00,59.39,59.61,59.32,59.61,113000.0,45.1333,45.3005,45.0801,45.3005,113000.0
2007-11-01 10:35:00,59.6,59.78,59.52,59.71,143700.0,45.2929,45.4296,45.2321,45.3765,143700.0
2007-11-01 10:40:00,59.71,59.8,59.61,59.73,118300.0,45.3765,45.4448,45.3005,45.3916,118300.0
2007-11-01 10:45:00,59.71,59.73,59.48,59.56,96600.0,45.3765,45.3916,45.2017,45.2625,96600.0
2007-11-01 10:50:00,59.58,59.58,59.41,59.51,109600.0,45.2777,45.2777,45.1485,45.2245,109600.0
2007-11-01 10:55:00,59.5,59.64,59.44,59.49,103000.0,45.2169,45.3233,45.1713,45.2093,103000.0
2007-11-01 11:00:00,59.49,59.49,59.32,59.33,225800.0,45.2093,45.2093,45.0801,45.0877,225800.0
2007-11-01 11:05:00,59.34,59.36,59.3,59.35,93500.0,45.0953,45.1105,45.0649,45.1029,93500.0
2007-11-01 11:10:00,59.33,59.35,59.01,59.03,119100.0,45.0877,45.1029,44.8445,44.8597,119100.0
2007-11-01 11:15:00,59.03,59.17,58.93,59.16,72900.0,44.8597,44.9661,44.7837,44.9585,72900.0
2007-11-01 11:20:00,59.14,59.18,59.07,59.11,47200.0,44.9433,44.9737,44.8901,44.9205,47200.0
2007-11-01 11:25:00,59.11,59.14,59.01,59.11,42800.0,44.9205,44.9433,44.8445,44.9205,42800.0
2007-11-01 11:30:00,59.09,59.15,59.0,59.09,88000.0,44.9053,44.9509,44.8369,44.9053,88000.0
2007-11-01 11:35:00,59.1,59.12,58.91,58.93,122500.0,44.9129,44.9281,44.7685,44.7837,122500.0
2007-11-01 11:40:00,58.92,58.93,58.65,58.74,115200.0,44.7761,44.7837,44.5709,44.6393,115200.0
2007-11-01 11:45:00,58.75,58.96,58.74,58.94,68200.0,44.6469,44.8065,44.6393,44.7913,68200.0
2007-11-01 11:50:00,58.95,59.06,58.93,59.03,46700.0,44.7989,44.8825,44.7837,44.8597,46700.0
2007-11-01 11:55:00,59.04,59.12,59.0,59.12,68300.0,44.8673,44.9281,44.8369,44.9281,68300.0
2007-11-01 12:00:00,59.12,59.18,59.07,59.17,53300.0,44.9281,44.9737,44.8901,44.9661,53300.0
2007-11-01 12:05:00,59.18,59.28,59.16,59.2,53700.0,44.9737,45.0497,44.9585,44.9889,53700.0
2007-11-01 12:10:00,59.2,59.23,59.15,59.21,29600.0,44.9889,45.0117,44.9509,44.9965,29600.0
2007-11-01 12:15:00,59.21,59.27,59.21,59.25,67300.0,44.9965,45.0421,44.9965,45.0269,67300.0
2007-11-01 12:20:00,59.25,59.34,59.23,59.31,43200.0,45.0269,45.0953,45.0117,45.0725,43200.0
2007-11-01 12:25:00,59.31,59.32,59.14,59.16,47600.0,45.0725,45.0801,44.9433,44.9585,47600.0
2007-11-01 12:30:00,59.15,59.25,59.11,59.11,29900.0,44.9509,45.0269,44.9205,44.9205,29900.0
2007-11-01 12:35:00,59.12,59.17,59.03,59.07,28400.0,44.9281,44.9661,44.8597,44.8901,28400.0
2007-11-01 12:40:00,59.05,59.06,59.0,59.0,36300.0,44.8749,44.8825,44.8369,44.8369,36300.0
2007-11-01 12:45:00,59.0,59.0,58.87,58.9,55300.0,44.8369,44.8369,44.7381,44.7609,55300.0
2007-11-01 12:50:00,58.9,59.07,58.9,59.06,34600.0,44.7609,44.8901,44.7609,44.8825,34600.0
2007-11-01 12:55:00,59.07,59.17,59.03,59.14,30300.0,44.8901,44.9661,44.8597,44.9433,30300.0
2007-11-01 13:00:00,59.13,59.24,59.06,59.18,44500.0,44.9357,45.0193,44.8825,44.9737,44500.0
2007-11-01 13:05:00,59.19,59.35,59.18,59.33,37400.0,44.9813,45.1029,44.9737,45.0877,37400.0
2007-11-01 13:10:00,59.33,59.36,59.25,59.29,54000.0,45.0877,45.1105,45.0269,45.0573,54000.0
2007-11-01 13:15:00,59.29,59.35,59.28,59.35,16900.0,45.0573,45.1029,45.0497,45.1029,16900.0
2007-11-01 13:20:00,59.32,59.35,59.15,59.17,44900.0,45.0801,45.1029,44.9509,44.9661,44900.0
2007-11-01 13:25:00,59.17,59.22,59.07,59.1,57300.0,44.9661,45.0041,44.8901,44.9129,57300.0
2007-11-01 13:30:00,59.1,59.13,58.97,59.0,77300.0,44.9129,44.9357,44.8141,44.8369,77300.0
2007-11-01 13:35:00,59.0,59.04,58.97,59.0,57200.0,44.8369,44.8673,44.8141,44.8369,57200.0
2007-11-01 13:40:00,59.0,59.14,58.93,59.01,78300.0,44.8369,44.9433,44.7837,44.8445,78300.0
2007-11-01 13:45:00,59.0,59.2,58.98,59.19,35000.0,44.8369,44.9889,44.8217,44.9813,35000.0
2007-11-01 13:50:00,59.19,59.19,59.0,59.02,62200.0,44.9813,44.9813,44.8369,44.8521,62200.0
2007-11-01 13:55:00,59.02,59.06,58.85,58.94,77400.0,44.8521,44.8825,44.7229,44.7913,77400.0
2007-11-01 14:00:00,58.92,59.01,58.87,58.97,49100.0,44.7761,44.8445,44.7381,44.8141,49100.0
2007-11-01 14:05:00,58.95,59.11,58.9,59.1,45800.0,44.7989,44.9205,44.7609,44.9129,45800.0
2007-11-01 14:10:00,59.07,59.13,59.01,59.07,21300.0,44.8901,44.9357,44.8445,44.8901,21300.0
2007-11-01 14:15:00,59.06,59.09,58.96,59.02,45500.0,44.8825,44.9053,44.8065,44.8521,45500.0
2007-11-01 14:20:00,59.01,59.01,58.89,58.99,57800.0,44.8445,44.8445,44.7533,44.8293,57800.0
2007-11-01 14:25:00,58.98,59.0,58.8,58.8,93700.0,44.8217,44.8369,44.6849,44.6849,93700.0
2007-11-01 14:30:00,58.8,58.9,58.73,58.84,116800.0,44.6849,44.7609,44.6317,44.7153,116800.0
2007-11-01 14:35:00,58.85,58.98,58.84,58.92,65600.0,44.7229,44.8217,44.7153,44.7761,65600.0
2007-11-01 14:40:00,58.92,58.99,58.9,58.93,122600.0,44.7761,44.8293,44.7609,44.7837,122600.0
2007-11-01 14:45:00,58.95,58.97,58.82,58.91,111300.0,44.7989,44.8141,44.7001,44.7685,111300.0
2007-11-01 14:50:00,58.91,59.02,58.87,58.98,71300.0,44.7685,44.8521,44.7381,44.8217,71300.0
2007-11-01 14:55:00,58.97,59.1,58.93,58.96,70900.0,44.8141,44.9129,44.7837,44.8065,70900.0
2007-11-01 15:00:00,58.96,59.02,58.75,58.76,123500.0,44.8065,44.8521,44.6469,44.6545,123500.0
2007-11-01 15:05:00,58.76,58.9,58.74,58.89,86600.0,44.6545,44.7609,44.6393,44.7533,86600.0
2007-11-01 15:10:00,58.9,58.94,58.8,58.85,100100.0,44.7609,44.7913,44.6849,44.7229,100100.0
2007-11-01 15:15:00,58.84,58.88,58.69,58.75,104900.0,44.7153,44.7457,44.6013,44.6469,104900.0
2007-11-01 15:20:00,58.72,58.72,58.52,58.67,166900.0,44.6241,44.6241,44.4721,44.5861,166900.0
2007-11-01 15:25:00,58.67,58.71,58.49,58.49,134200.0,44.5861,44.6165,44.4493,44.4493,134200.0
2007-11-01 15:30:00,58.49,58.52,58.43,58.46,154100.0,44.4493,44.4721,44.4037,44.4265,154100.0
2007-11-01 15:35:00,58.46,58.52,58.44,58.49,267900.0,44.4265,44.4721,44.4113,44.4493,267900.0
2007-11-01 15:40:00,58.5,58.7,58.49,58.7,207200.0,44.4569,44.6089,44.4493,44.6089,207200.0
2007-11-01 15:45:00,58.71,58.76,58.57,58.68,284100.0,44.6165,44.6545,44.5101,44.5937,284100.0
2007-11-01 15:50:00,58.68,58.71,58.36,58.36,480000.0,44.5937,44.6165,44.3505,44.3505,480000.0
2007-11-01 15:55:00,58.37,58.46,58.33,58.41,487700.0,44.3581,44.4265,44.3277,44.3885,487700.0
2007-11-02 09:30:00,58.62,58.9,58.26,58.41,138300.0,44.5481,44.7609,44.2745,44.3885,138300.0
2007-11-02 09:35:00,58.42,58.63,58.02,58.25,174300.0,44.3961,44.5557,44.0921,44.2669,174300.0
2007-11-02 09:40:00,58.26,58.6,58.17,58.21,84400.0,44.2745,44.5329,44.2061,44.2365,84400.0
2007-11-02 09:45:00,58.2,58.2,57.6,57.6,137900.0,44.2289,44.2289,43.773,43.773,137900.0
2007-11-02 09:50:00,57.6,57.72,57.0,57.07,400300.0,43.773,43.8642,43.317,43.3702,400300.0
2007-11-02 09:55:00,57.01,57.08,56.75,56.89,279400.0,43.3246,43.3778,43.127,43.2334,279400.0
2007-11-02 10:00:00,56.91,57.05,56.84,57.0,134700.0,43.2486,43.355,43.1954,43.317,134700.0
2007-11-02 10:05:00,57.0,57.23,56.79,57.16,235700.0,43.317,43.4918,43.1574,43.4386,235700.0
2007-11-02 10:10:00,57.16,57.38,57.0,57.1,235200.0,43.4386,43.6058,43.317,43.393,235200.0
2007-11-02 10:15:00,57.1,57.23,56.94,57.0,90100.0,43.393,43.4918,43.2714,43.317,90100.0
2007-11-02 10:20:00,56.99,57.17,56.87,57.08,86900.0,43.3094,43.4462,43.2182,43.3778,86900.0
2007-11-02 10:25:00,57.1,57.23,57.03,57.1,216500.0,43.393,43.4918,43.3398,43.393,216500.0
2007-11-02 10:30:00,57.1,57.24,57.07,57.16,87900.0,43.393,43.4994,43.3702,43.4386,87900.0
2007-11-02 10:35:00,57.14,57.36,57.07,57.28,67500.0,43.4234,43.5906,43.3702,43.5298,67500.0
2007-11-02 10:40:00,57.29,57.35,57.02,57.16,81500.0,43.5374,43.583,43.3322,43.4386,81500.0
2007-11-02 10:45:00,57.15,57.31,57.08,57.09,85100.0,43.431,43.5526,43.3778,43.3854,85100.0
2007-11-02 10:50:00,57.09,57.23,57.07,57.19,81600.0,43.3854,43.4918,43.3702,43.4614,81600.0
2007-11-02 10:55:00,57.21,57.5,57.21,57.34,64000.0,43.4766,43.697,43.4766,43.5754,64000.0
2007-11-02 11:00:00,57.35,57.5,57.33,57.5,48600.0,43.583,43.697,43.5678,43.697,48600.0
2007-11-02 11:05:00,57.46,57.46,57.23,57.25,50400.0,43.6666,43.6666,43.4918,43.507,50400.0
2007-11-02 11:10:00,57.25,57.44,57.24,57.41,47000.0,43.507,43.6514,43.4994,43.6286,47000.0
2007-11-02 11:15:00,57.42,57.48,57.19,57.36,133500.0,43.6362,43.6818,43.4614,43.5906,133500.0
2007-11-02 11:20:00,57.34,57.36,57.22,57.34,126700.0,43.5754,43.5906,43.4842,43.5754,126700.0
2007-11-02 11:25:00,57.33,57.39,57.15,57.23,129000.0,43.5678,43.6134,43.431,43.4918,129000.0
2007-11-02 11:30:00,57.23,57.37,57.21,57.36,64500.0,43.4918,43.5982,43.4766,43.5906,64500.0
2007-11-02 11:35:00,57.36,57.37,57.07,57.09,95800.0,43.5906,43.5982,43.3702,43.3854,95800.0
2007-11-02 11:40:00,57.1,57.11,56.85,57.09,112200.0,43.393,43.4006,43.203,43.3854,112200.0
2007-11-02 11:45:00,57.05,57.27,57.05,57.21,56100.0,43.355,43.5222,43.355,43.4766,56100.0
2007-11-02 11:50:00,57.2,57.71,57.12,57.47,90600.0,43.469,43.8566,43.4082,43.6742,90600.0
2007-11-02 11:55:00,57.47,57.55,57.26,57.43,40800.0,43.6742,43.735,43.5146,43.6438,40800.0
2007-11-02 12:00:00,57.43,57.58,57.28,57.48,37800.0,43.6438,43.7578,43.5298,43.6818,37800.0
2007-11-02 12:05:00,57.46,57.65,57.43,57.47,37600.0,43.6666,43.811,43.6438,43.6742,37600.0
2007-11-02 12:10:00,57.52,57.77,57.5,57.6,50800.0,43.7122,43.9022,43.697,43.773,50800.0
2007-11-02 12:15:00,57.59,57.67,57.5,57.58,27800.0,43.7654,43.8262,43.697,43.7578,27800.0
2007-11-02 12:20:00,57.56,57.87,57.54,57.86,49700.0,43.7426,43.9781,43.7274,43.9705,49700.0
2007-11-02 12:25:00,57.86,57.87,57.67,57.86,62500.0,43.9705,43.9781,43.8262,43.9705,62500.0
2007-11-02 12:30:00,57.87,58.07,57.87,57.89,88600.0,43.9781,44.1301,43.9781,43.9933,88600.0
2007-11-02 12:35:00,57.87,58.14,57.82,58.1,88400.0,43.9781,44.1833,43.9402,44.1529,88400.0
2007-11-02 12:40:00,58.09,58.3,58.0,58.26,107100.0,44.1453,44.3049,44.0769,44.2745,107100.0
2007-11-02 12:45:00,58.25,58.37,58.13,58.18,115100.0,44.2669,44.3581,44.1757,44.2137,115100.0
2007-11-02 12:50:00,58.18,58.3,58.05,58.1,109500.0,44.2137,44.3049,44.1149,44.1529,109500.0
2007-11-02 12:55:00,58.14,58.58,58.13,58.56,102400.0,44.1833,44.5177,44.1757,44.5025,102400.0
2007-11-02 13:00:00,58.56,58.77,57.3,58.5,204300.0,44.5025,44.6621,43.545,44.4569,204300.0
2007-11-02 13:05:00,58.5,58.55,58.28,58.33,79300.0,44.4569,44.4949,44.2897,44.3277,79300.0
2007-11-02 13:10:00,58.36,58.48,58.26,58.31,98200.0,44.3505,44.4417,44.2745,44.3125,98200.0
2007-11-02 13:15:00,58.32,58.57,58.28,58.55,72800.0,44.3201,44.5101,44.2897,44.4949,72800.0
2007-11-02 13:20:00,58.55,58.57,58.19,58.22,127200.0,44.4949,44.5101,44.2213,44.2441,127200.0
2007-11-02 13:25:00,58.24,58.32,58.19,58.32,59500.0,44.2593,44.3201,44.2213,44.3201,59500.0
2007-11-02 13:30:00,58.32,58.4,58.27,58.33,53200.0,44.3201,44.3809,44.2821,44.3277,53200.0
2007-11-02 13:35:00,58.33,58.43,58.27,58.39,41900.0,44.3277,44.4037,44.2821,44.3733,41900.0
2007-11-02 13:40:00,58.38,58.45,58.11,58.15,65500.0,44.3657,44.4189,44.1605,44.1909,65500.0
2007-11-02 13:45:00,58.15,58.4,58.1,58.35,56300.0,44.1909,44.3809,44.1529,44.3429,56300.0
2007-11-02 13:50:00,58.35,58.48,58.31,58.38,81400.0,44.3429,44.4417,44.3125,44.3657,81400.0
2007-11-02 13:55:00,58.37,58.45,58.31,58.43,56700.0,44.3581,44.4189,44.3125,44.4037,56700.0
2007-11-02 14:00:00,58.41,58.42,58.24,58.28,78700.0,44.3885,44.3961,44.2593,44.2897,78700.0
2007-11-02 14:05:00,58.28,58.31,58.18,58.25,65300.0,44.2897,44.3125,44.2137,44.2669,65300.0
2007-11-02 14:10:00,58.26,58.26,58.14,58.14,73200.0,44.2745,44.2745,44.1833,44.1833,73200.0
2007-11-02 14:15:00,58.14,58.14,57.86,57.92,116800.0,44.1833,44.1833,43.9705,44.0161,116800.0
2007-11-02 14:20:00,57.94,58.08,57.9,57.96,146400.0,44.0313,44.1377,44.0009,44.0465,146400.0
2007-11-02 14:25:00,57.95,58.1,57.91,58.04,136300.0,44.0389,44.1529,44.0085,44.1073,136300.0
2007-11-02 14:30:00,58.03,58.13,57.95,58.02,94100.0,44.0997,44.1757,44.0389,44.0921,94100.0
2007-11-02 14:35:00,58.02,58.04,57.72,57.72,84600.0,44.0921,44.1073,43.8642,43.8642,84600.0
2007-11-02 14:40:00,57.73,57.78,57.67,57.78,109400.0,43.8718,43.9098,43.8262,43.9098,109400.0
2007-11-02 14:45:00,57.8,57.83,57.62,57.74,106000.0,43.925,43.9478,43.7882,43.8794,106000.0
2007-11-02 14:50:00,57.73,57.78,57.45,57.49,133900.0,43.8718,43.9098,43.659,43.6894,133900.0
2007-11-02 14:55:00,57.49,57.59,57.41,57.5,91700.0,43.6894,43.7654,43.6286,43.697,91700.0
2007-11-02 15:00:00,57.49,57.65,57.49,57.6,85400.0,43.6894,43.811,43.6894,43.773,85400.0
2007-11-02 15:05:00,57.59,57.79,57.56,57.69,84800.0,43.7654,43.9174,43.7426,43.8414,84800.0
2007-11-02 15:10:00,57.7,57.76,57.38,57.48,90800.0,43.849,43.8946,43.6058,43.6818,90800.0
2007-11-02 15:15:00,57.48,57.69,57.33,57.67,163800.0,43.6818,43.8414,43.5678,43.8262,163800.0
2007-11-02 15:20:00,57.68,57.9,57.68,57.8,88300.0,43.8338,44.0009,43.8338,43.925,88300.0
2007-11-02 15:25:00,57.81,57.88,57.71,57.71,98600.0,43.9326,43.9857,43.8566,43.8566,98600.0
2007-11-02 15:30:00,57.71,57.89,57.62,57.86,162000.0,43.8566,43.9933,43.7882,43.9705,162000.0
2007-11-02 15:35:00,57.85,57.94,57.74,57.85,132700.0,43.9629,44.0313,43.8794,43.9629,132700.0
2007-11-02 15:40:00,57.84,58.2,57.83,58.15,183100.0,43.9553,44.2289,43.9478,44.1909,183100.0
2007-11-02 15:45:00,58.15,58.25,58.11,58.16,181100.0,44.1909,44.2669,44.1605,44.1985,181100.0
2007-11-02 15:50:00,58.17,58.43,58.15,58.41,319300.0,44.2061,44.4037,44.1909,44.3885,319300.0
2007-11-02 15:55:00,58.41,58.56,58.35,58.49,558600.0,44.3885,44.5025,44.3429,44.4493,558600.0
2007-11-05 09:30:00,56.78,57.75,56.78,57.17,178900.0,43.1498,43.887,43.1498,43.4462,178900.0
2007-11-05 09:35:00,57.17,57.65,57.16,57.61,71600.0,43.4462,43.811,43.4386,43.7806,71600.0
2007-11-05 09:40:00,57.63,57.87,57.47,57.7,93100.0,43.7958,43.9781,43.6742,43.849,93100.0
2007-11-05 09:45:00,57.67,57.89,57.65,57.86,50700.0,43.8262,43.9933,43.811,43.9705,50700.0
2007-11-05 09:50:00,57.86,58.0,57.75,58.0,119900.0,43.9705,44.0769,43.887,44.0769,119900.0
2007-11-05 09:55:00,58.01,58.35,57.77,58.04,164400.0,44.0845,44.3429,43.9022,44.1073,164400.0
2007-11-05 10:00:00,58.08,58.67,58.08,58.58,147800.0,44.1377,44.5861,44.1377,44.5177,147800.0
2007-11-05 10:05:00,58.58,58.61,58.02,58.03,95200.0,44.5177,44.5405,44.0921,44.0997,95200.0
2007-11-05 10:10:00,58.04,58.11,57.88,58.01,67000.0,44.1073,44.1605,43.9857,44.0845,67000.0
2007-11-05 10:15:00,57.99,57.99,57.72,57.84,41200.0,44.0693,44.0693,43.8642,43.9553,41200.0
2007-11-05 10:20:00,57.84,58.05,57.81,58.03,42000.0,43.9553,44.1149,43.9326,44.0997,42000.0
2007-11-05 10:25:00,58.02,58.18,57.97,57.97,46700.0,44.0921,44.2137,44.0541,44.0541,46700.0
2007-11-05 10:30:00,57.99,58.15,57.95,58.13,41300.0,44.0693,44.1909,44.0389,44.1757,41300.0
2007-11-05 10:35:00,58.12,58.35,58.04,58.24,78500.0,44.1681,44.3429,44.1073,44.2593,78500.0
2007-11-05 10:40:00,58.25,58.31,58.06,58.27,44000.0,44.2669,44.3125,44.1225,44.2821,44000.0
2007-11-05 10:45:00,58.27,58.32,58.14,58.16,51800.0,44.2821,44.3201,44.1833,44.1985,51800.0
2007-11-05 10:50:00,58.16,58.17,58.0,58.13,41000.0,44.1985,44.2061,44.0769,44.1757,41000.0
2007-11-05 10:55:00,58.13,58.24,57.96,57.97,35800.0,44.1757,44.2593,44.0465,44.0541,35800.0
2007-11-05 11:00:00,57.98,58.07,57.94,57.94,23100.0,44.0617,44.1301,44.0313,44.0313,23100.0
2007-11-05 11:05:00,57.93,58.2,57.91,57.98,62800.0,44.0237,44.2289,44.0085,44.0617,62800.0
2007-11-05 11:10:00,57.98,57.98,57.74,57.86,45900.0,44.0617,44.0617,43.8794,43.9705,45900.0
2007-11-05 11:15:00,57.86,57.86,57.75,57.81,37900.0,43.9705,43.9705,43.887,43.9326,37900.0
2007-11-05 11:20:00,57.81,58.1,57.76,57.88,47400.0,43.9326,44.1529,43.8946,43.9857,47400.0
2007-11-05 11:25:00,57.89,57.92,57.8,57.8,32500.0,43.9933,44.0161,43.925,43.925,32500.0
2007-11-05 11:30:00,57.82,57.89,57.79,57.82,21300.0,43.9402,43.9933,43.9174,43.9402,21300.0
2007-11-05 11:35:00,57.83,57.87,57.74,57.75,42700.0,43.9478,43.9781,43.8794,43.887,42700.0
2007-11-05 11:40:00,57.75,58.0,57.75,57.88,61400.0,43.887,44.0769,43.887,43.9857,61400.0
2007-11-05 11:45:00,57.88,58.0,57.85,57.93,36500.0,43.9857,44.0769,43.9629,44.0237,36500.0
2007-11-05 11:50:00,57.91,57.93,57.81,57.88,23100.0,44.0085,44.0237,43.9326,43.9857,23100.0
2007-11-05 11:55:00,57.88,57.92,57.83,57.86,14600.0,43.9857,44.0161,43.9478,43.9705,14600.0
2007-11-05 12:00:00,57.87,57.92,57.7,57.72,60700.0,43.9781,44.0161,43.849,43.8642,60700.0
2007-11-05 12:05:00,57.72,57.78,57.6,57.76,32000.0,43.8642,43.9098,43.773,43.8946,32000.0
2007-11-05 12:10:00,57.75,57.77,57.62,57.67,21700.0,43.887,43.9022,43.7882,43.8262,21700.0
2007-11-05 12:15:00,57.67,57.83,57.66,57.81,58600.0,43.8262,43.9478,43.8186,43.9326,58600.0
2007-11-05 12:20:00,57.8,57.83,57.58,57.62,27300.0,43.925,43.9478,43.7578,43.7882,27300.0
2007-11-05 12:25:00,57.62,57.73,57.58,57.73,20900.0,43.7882,43.8718,43.7578,43.8718,20900.0
2007-11-05 12:30:00,57.72,57.72,57.56,57.69,29000.0,43.8642,43.8642,43.7426,43.8414,29000.0
2007-11-05 12:35:00,57.7,57.9,57.7,57.87,25700.0,43.849,44.0009,43.849,43.9781,25700.0
2007-11-05 12:40:00,57.86,57.86,57.78,57.81,18300.0,43.9705,43.9705,43.9098,43.9326,18300.0
2007-11-05 12:45:00,57.82,57.9,57.8,57.89,23800.0,43.9402,44.0009,43.925,43.9933,23800.0
2007-11-05 12:50:00,57.89,57.89,57.69,57.69,34400.0,43.9933,43.9933,43.8414,43.8414,34400.0
2007-11-05 12:55:00,57.7,57.73,57.64,57.67,30100.0,43.849,43.8718,43.8034,43.8262,30100.0
2007-11-05 13:00:00,57.68,57.75,57.65,57.69,30300.0,43.8338,43.887,43.811,43.8414,30300.0
2007-11-05 13:05:00,57.69,57.73,57.6,57.6,26300.0,43.8414,43.8718,43.773,43.773,26300.0
2007-11-05 13:10:00,57.6,57.66,57.6,57.64,33800.0,43.773,43.8186,43.773,43.8034,33800.0
2007-11-05 13:15:00,57.64,57.69,57.6,57.65,56100.0,43.8034,43.8414,43.773,43.811,56100.0
2007-11-05 13:20:00,57.65,57.66,57.58,57.63,46600.0,43.811,43.8186,43.7578,43.7958,46600.0
2007-11-05 13:25:00,57.63,57.66,57.44,57.45,153200.0,43.7958,43.8186,43.6514,43.659,153200.0
2007-11-05 13:30:00,57.45,57.5,57.45,57.48,55600.0,43.659,43.697,43.659,43.6818,55600.0
2007-11-05 13:35:00,57.48,57.58,57.46,57.5,75100.0,43.6818,43.7578,43.6666,43.697,75100.0
2007-11-05 13:40:00,57.49,57.53,57.36,57.37,68200.0,43.6894,43.7198,43.5906,43.5982,68200.0
2007-11-05 13:45:00,57.37,57.37,57.21,57.23,86700.0,43.5982,43.5982,43.4766,43.4918,86700.0
2007-11-05 13:50:00,57.23,57.25,57.08,57.13,113600.0,43.4918,43.507,43.3778,43.4158,113600.0
2007-11-05 13:55:00,57.12,57.14,56.95,57.05,205000.0,43.4082,43.4234,43.279,43.355,205000.0
2007-11-05 14:00:00,57.05,57.16,56.99,57.08,143500.0,43.355,43.4386,43.3094,43.3778,143500.0
2007-11-05 14:05:00,57.08,57.14,57.03,57.14,91900.0,43.3778,43.4234,43.3398,43.4234,91900.0
2007-11-05 14:10:00,57.12,57.27,57.12,57.14,66100.0,43.4082,43.5222,43.4082,43.4234,66100.0
2007-11-05 14:15:00,57.14,57.27,57.12,57.21,87000.0,43.4234,43.5222,43.4082,43.4766,87000.0
2007-11-05 14:20:00,57.22,57.24,57.12,57.22,70700.0,43.4842,43.4994,43.4082,43.4842,70700.0
2007-11-05 14:25:00,57.22,57.22,56.97,57.07,94200.0,43.4842,43.4842,43.2942,43.3702,94200.0
2007-11-05 14:30:00,57.07,57.13,56.95,56.97,132500.0,43.3702,43.4158,43.279,43.2942,132500.0
2007-11-05 14:35:00,56.97,57.15,56.93,57.1,133600.0,43.2942,43.431,43.2638,43.393,133600.0
2007-11-05 14:40:00,57.1,57.15,57.01,57.15,55800.0,43.393,43.431,43.3246,43.431,55800.0
2007-11-05 14:45:00,57.16,57.39,57.15,57.39,104200.0,43.4386,43.6134,43.431,43.6134,104200.0
2007-11-05 14:50:00,57.39,57.56,57.34,57.52,87100.0,43.6134,43.7426,43.5754,43.7122,87100.0
2007-11-05 14:55:00,57.53,57.53,57.36,57.36,56600.0,43.7198,43.7198,43.5906,43.5906,56600.0
2007-11-05 15:00:00,57.35,57.45,57.28,57.45,78400.0,43.583,43.659,43.5298,43.659,78400.0
2007-11-05 15:05:00,57.46,57.95,57.43,57.67,237400.0,43.6666,44.0389,43.6438,43.8262,237400.0
2007-11-05 15:10:00,57.66,57.82,57.53,57.72,156000.0,43.8186,43.9402,43.7198,43.8642,156000.0
2007-11-05 15:15:00,57.71,57.85,57.62,57.78,81700.0,43.8566,43.9629,43.7882,43.9098,81700.0
2007-11-05 15:20:00,57.77,58.24,57.76,58.19,152500.0,43.9022,44.2593,43.8946,44.2213,152500.0
2007-11-05 15:25:00,58.18,58.3,58.14,58.21,216400.0,44.2137,44.3049,44.1833,44.2365,216400.0
2007-11-05 15:30:00,58.23,58.27,57.95,58.18,181400.0,44.2517,44.2821,44.0389,44.2137,181400.0
2007-11-05 15:35:00,58.18,58.36,58.14,58.33,239300.0,44.2137,44.3505,44.1833,44.3277,239300.0
2007-11-05 15:40:00,58.33,58.39,58.01,58.15,304600.0,44.3277,44.3733,44.0845,44.1909,304600.0
2007-11-05 15:45:00,58.15,58.39,58.13,58.35,264300.0,44.1909,44.3733,44.1757,44.3429,264300.0
2007-11-05 15:50:00,58.35,58.39,58.32,58.38,227400.0,44.3429,44.3733,44.3201,44.3657,227400.0
2007-11-05 15:55:00,58.38,58.38,58.17,58.17,244800.0,44.3657,44.3657,44.2061,44.2061,244800.0
2007-11-06 09:30:00,58.22,58.8,58.16,58.65,118400.0,44.2441,44.6849,44.1985,44.5709,118400.0
2007-11-06 09:35:00,58.63,58.7,58.4,58.5,67800.0,44.5557,44.6089,44.3809,44.4569,67800.0
2007-11-06 09:40:00,58.49,58.56,58.17,58.25,83900.0,44.4493,44.5025,44.2061,44.2669,83900.0
2007-11-06 09:45:00,58.19,58.57,57.86,58.56,122000.0,44.2213,44.5101,43.9705,44.5025,122000.0
2007-11-06 09:50:00,58.56,58.57,57.63,57.89,83700.0,44.5025,44.5101,43.7958,43.9933,83700.0
2007-11-06 09:55:00,57.88,57.98,57.59,57.93,98600.0,43.9857,44.0617,43.7654,44.0237,98600.0
2007-11-06 10:00:00,57.92,58.14,57.78,58.07,116800.0,44.0161,44.1833,43.9098,44.1301,116800.0
2007-11-06 10:05:00,58.12,58.29,58.03,58.24,65900.0,44.1681,44.2973,44.0997,44.2593,65900.0
2007-11-06 10:10:00,58.25,58.25,58.0,58.01,154200.0,44.2669,44.2669,44.0769,44.0845,154200.0
2007-11-06 10:15:00,58.0,58.08,57.99,58.05,104500.0,44.0769,44.1377,44.0693,44.1149,104500.0
2007-11-06 10:20:00,58.05,58.05,57.71,57.82,109500.0,44.1149,44.1149,43.8566,43.9402,109500.0
2007-11-06 10:25:00,57.81,57.82,57.7,57.73,53000.0,43.9326,43.9402,43.849,43.8718,53000.0
2007-11-06 10:30:00,57.73,57.73,57.55,57.63,73900.0,43.8718,43.8718,43.735,43.7958,73900.0
2007-11-06 10:35:00,57.64,57.79,57.57,57.79,44100.0,43.8034,43.9174,43.7502,43.9174,44100.0
2007-11-06 10:40:00,57.78,57.8,57.6,57.69,48700.0,43.9098,43.925,43.773,43.8414,48700.0
2007-11-06 10:45:00,57.69,57.73,57.5,57.5,76800.0,43.8414,43.8718,43.697,43.697,76800.0
2007-11-06 10:50:00,57.51,57.54,57.12,57.29,191500.0,43.7046,43.7274,43.4082,43.5374,191500.0
2007-11-06 10:55:00,57.32,57.36,57.2,57.33,98300.0,43.5602,43.5906,43.469,43.5678,98300.0
2007-11-06 11:00:00,57.35,57.56,57.31,57.5,53300.0,43.583,43.7426,43.5526,43.697,53300.0
2007-11-06 11:05:00,57.5,57.57,57.46,57.55,41400.0,43.697,43.7502,43.6666,43.735,41400.0
2007-11-06 11:10:00,57.53,57.68,57.51,57.54,65500.0,43.7198,43.8338,43.7046,43.7274,65500.0
2007-11-06 11:15:00,57.54,57.54,57.43,57.47,38100.0,43.7274,43.7274,43.6438,43.6742,38100.0
2007-11-06 11:20:00,57.47,57.53,57.45,57.51,47500.0,43.6742,43.7198,43.659,43.7046,47500.0
2007-11-06 11:25:00,57.51,57.52,57.34,57.38,59800.0,43.7046,43.7122,43.5754,43.6058,59800.0
2007-11-06 11:30:00,57.39,57.46,57.31,57.33,51200.0,43.6134,43.6666,43.5526,43.5678,51200.0
2007-11-06 11:35:00,57.34,57.52,57.31,57.52,29600.0,43.5754,43.7122,43.5526,43.7122,29600.0
2007-11-06 11:40:00,57.54,57.54,57.43,57.49,47500.0,43.7274,43.7274,43.6438,43.6894,47500.0
2007-11-06 11:45:00,57.49,57.53,57.43,57.48,39800.0,43.6894,43.7198,43.6438,43.6818,39800.0
2007-11-06 11:50:00,57.48,57.78,57.46,57.78,109300.0,43.6818,43.9098,43.6666,43.9098,109300.0
2007-11-06 11:55:00,57.78,57.85,57.66,57.69,61200.0,43.9098,43.9629,43.8186,43.8414,61200.0
2007-11-06 12:00:00,57.68,57.68,57.32,57.33,50100.0,43.8338,43.8338,43.5602,43.5678,50100.0
2007-11-06 12:05:00,57.32,57.46,57.32,57.42,90900.0,43.5602,43.6666,43.5602,43.6362,90900.0
2007-11-06 12:10:00,57.42,57.59,57.41,57.59,60000.0,43.6362,43.7654,43.6286,43.7654,60000.0
2007-11-06 12:15:00,57.58,57.8,57.55,57.79,72100.0,43.7578,43.925,43.735,43.9174,72100.0
2007-11-06 12:20:00,57.79,57.8,57.71,57.77,22700.0,43.9174,43.925,43.8566,43.9022,22700.0
2007-11-06 12:25:00,57.77,57.85,57.55,57.71,91600.0,43.9022,43.9629,43.735,43.8566,91600.0
2007-11-06 12:30:00,57.72,57.8,57.57,57.59,34900.0,43.8642,43.925,43.7502,43.7654,34900.0
2007-11-06 12:35:00,57.6,57.69,57.53,57.69,37800.0,43.773,43.8414,43.7198,43.8414,37800.0
2007-11-06 12:40:00,57.69,57.7,57.66,57.69,14000.0,43.8414,43.849,43.8186,43.8414,14000.0
2007-11-06 12:45:00,57.7,57.83,57.69,57.7,34100.0,43.849,43.9478,43.8414,43.849,34100.0
2007-11-06 12:50:00,57.7,57.85,57.69,57.83,23100.0,43.849,43.9629,43.8414,43.9478,23100.0
2007-11-06 12:55:00,57.85,57.99,57.85,57.93,40000.0,43.9629,44.0693,43.9629,44.0237,40000.0
2007-11-06 13:00:00,57.94,57.97,57.89,57.92,42900.0,44.0313,44.0541,43.9933,44.0161,42900.0
2007-11-06 13:05:00,57.9,57.97,57.78,57.89,80800.0,44.0009,44.0541,43.9098,43.9933,80800.0
2007-11-06 13:10:00,57.87,58.0,57.6,57.73,425700.0,43.9781,44.0769,43.773,43.8718,425700.0
2007-11-06 13:15:00,57.72,57.76,57.41,57.7,200500.0,43.8642,43.8946,43.6286,43.849,200500.0
2007-11-06 13:20:00,57.7,57.73,57.55,57.7,62100.0,43.849,43.8718,43.735,43.849,62100.0
2007-11-06 13:25:00,57.71,57.83,57.64,57.73,61400.0,43.8566,43.9478,43.8034,43.8718,61400.0
2007-11-06 13:30:00,57.73,57.87,57.71,57.86,146100.0,43.8718,43.9781,43.8566,43.9705,146100.0
2007-11-06 13:35:00,57.86,58.11,57.85,58.11,62700.0,43.9705,44.1605,43.9629,44.1605,62700.0
2007-11-06 13:40:00,58.12,58.24,58.03,58.22,61400.0,44.1681,44.2593,44.0997,44.2441,61400.0
2007-11-06 13:45:00,58.21,58.25,58.14,58.2,62500.0,44.2365,44.2669,44.1833,44.2289,62500.0
2007-11-06 13:50:00,58.21,58.34,58.16,58.26,57800.0,44.2365,44.3353,44.1985,44.2745,57800.0
2007-11-06 13:55:00,58.26,58.31,57.9,57.91,66900.0,44.2745,44.3125,44.0009,44.0085,66900.0
2007-11-06 14:00:00,57.92,58.1,57.91,58.05,56200.0,44.0161,44.1529,44.0085,44.1149,56200.0
2007-11-06 14:05:00,58.06,58.07,57.9,57.95,42800.0,44.1225,44.1301,44.0009,44.0389,42800.0
2007-11-06 14:10:00,57.95,58.13,57.92,58.08,26600.0,44.0389,44.1757,44.0161,44.1377,26600.0
2007-11-06 14:15:00,58.07,58.07,57.96,57.99,26200.0,44.1301,44.1301,44.0465,44.0693,26200.0
2007-11-06 14:20:00,57.99,58.0,57.79,57.92,37400.0,44.0693,44.0769,43.9174,44.0161,37400.0
2007-11-06 14:25:00,57.93,57.94,57.84,57.88,44300.0,44.0237,44.0313,43.9553,43.9857,44300.0
2007-11-06 14:30:00,57.88,58.01,57.81,57.98,42100.0,43.9857,44.0845,43.9326,44.0617,42100.0
2007-11-06 14:35:00,57.99,58.0,57.82,57.94,40400.0,44.0693,44.0769,43.9402,44.0313,40400.0
2007-11-06 14:40:00,57.93,57.99,57.82,57.98,36100.0,44.0237,44.0693,43.9402,44.0617,36100.0
2007-11-06 14:45:00,57.97,57.99,57.82,57.86,31500.0,44.0541,44.0693,43.9402,43.9705,31500.0
2007-11-06 14:50:00,57.88,57.95,57.79,57.86,33000.0,43.9857,44.0389,43.9174,43.9705,33000.0
2007-11-06 14:55:00,57.86,58.01,57.86,57.92,33600.0,43.9705,44.0845,43.9705,44.0161,33600.0
2007-11-06 15:00:00,57.93,58.01,57.88,57.89,62800.0,44.0237,44.0845,43.9857,43.9933,62800.0
2007-11-06 15:05:00,57.87,57.95,57.84,57.9,43300.0,43.9781,44.0389,43.9553,44.0009,43300.0
2007-11-06 15:10:00,57.9,57.97,57.85,57.94,34600.0,44.0009,44.0541,43.9629,44.0313,34600.0
2007-11-06 15:15:00,57.94,58.16,57.86,58.11,78900.0,44.0313,44.1985,43.9705,44.1605,78900.0
2007-11-06 15:20:00,58.12,58.2,58.05,58.07,71300.0,44.1681,44.2289,44.1149,44.1301,71300.0
2007-11-06 15:25:00,58.06,58.11,58.01,58.05,50900.0,44.1225,44.1605,44.0845,44.1149,50900.0
2007-11-06 15:30:00,58.06,58.12,57.97,58.02,477900.0,44.1225,44.1681,44.0541,44.0921,477900.0
2007-11-06 15:35:00,58.02,58.04,57.95,58.04,54500.0,44.0921,44.1073,44.0389,44.1073,54500.0
2007-11-06 15:40:00,58.04,58.31,58.04,58.28,123000.0,44.1073,44.3125,44.1073,44.2897,123000.0
2007-11-06 15:45:00,58.28,58.35,58.24,58.3,111600.0,44.2897,44.3429,44.2593,44.3049,111600.0
2007-11-06 15:50:00,58.3,58.44,58.27,58.39,194500.0,44.3049,44.4113,44.2821,44.3733,194500.0
2007-11-06 15:55:00,58.39,58.57,58.39,58.57,293300.0,44.3733,44.5101,44.3733,44.5101,293300.0
2007-11-07 09:30:00,57.31,57.87,57.28,57.81,185100.0,43.5526,43.9781,43.5298,43.9326,185100.0
2007-11-07 09:35:00,57.81,57.81,57.33,57.36,135700.0,43.9326,43.9326,43.5678,43.5906,135700.0
2007-11-07 09:40:00,57.37,57.5,57.12,57.5,187300.0,43.5982,43.697,43.4082,43.697,187300.0
2007-11-07 09:45:00,57.46,57.5,57.25,57.41,136200.0,43.6666,43.697,43.507,43.6286,136200.0
2007-11-07 09:50:00,57.43,57.52,57.31,57.31,89800.0,43.6438,43.7122,43.5526,43.5526,89800.0
2007-11-07 09:55:00,57.3,57.3,57.16,57.24,110900.0,43.545,43.545,43.4386,43.4994,110900.0
2007-11-07 10:00:00,57.24,57.48,57.18,57.44,78300.0,43.4994,43.6818,43.4538,43.6514,78300.0
2007-11-07 10:05:00,57.45,57.55,57.26,57.49,85200.0,43.659,43.735,43.5146,43.6894,85200.0
2007-11-07 10:10:00,57.47,57.52,57.31,57.34,45800.0,43.6742,43.7122,43.5526,43.5754,45800.0
2007-11-07 10:15:00,57.35,57.45,57.31,57.37,67800.0,43.583,43.659,43.5526,43.5982,67800.0
2007-11-07 10:20:00,57.37,57.38,57.16,57.17,111900.0,43.5982,43.6058,43.4386,43.4462,111900.0
2007-11-07 10:25:00,57.18,57.2,56.97,57.0,155500.0,43.4538,43.469,43.2942,43.317,155500.0
2007-11-07 10:30:00,57.0,57.04,56.65,56.69,163700.0,43.317,43.3474,43.051,43.0814,163700.0
2007-11-07 10:35:00,56.66,56.74,56.4,56.61,217300.0,43.0586,43.1194,42.861,43.0206,217300.0
2007-11-07 10:40:00,56.6,56.64,56.46,56.58,176800.0,43.013,43.0434,42.9066,42.9978,176800.0
2007-11-07 10:45:00,56.59,56.62,56.34,56.38,127400.0,43.0054,43.0282,42.8154,42.8458,127400.0
2007-11-07 10:50:00,56.43,56.59,56.38,56.54,110700.0,42.8838,43.0054,42.8458,42.9674,110700.0
2007-11-07 10:55:00,56.54,56.7,56.44,56.51,109500.0,42.9674,43.089,42.8914,42.9446,109500.0
2007-11-07 11:00:00,56.51,56.57,56.35,56.43,89300.0,42.9446,42.9902,42.823,42.8838,89300.0
2007-11-07 11:05:00,56.42,57.38,56.4,57.15,801900.0,42.8762,43.6058,42.861,43.431,801900.0
2007-11-07 11:10:00,57.11,57.21,56.66,56.82,339900.0,43.4006,43.4766,43.0586,43.1802,339900.0
2007-11-07 11:15:00,56.83,57.08,56.8,57.05,226400.0,43.1878,43.3778,43.165,43.355,226400.0
2007-11-07 11:20:00,57.05,57.05,56.86,57.02,121400.0,43.355,43.355,43.2106,43.3322,121400.0
2007-11-07 11:25:00,57.02,57.06,56.96,57.04,69400.0,43.3322,43.3626,43.2866,43.3474,69400.0
2007-11-07 11:30:00,57.04,57.06,56.72,56.73,91700.0,43.3474,43.3626,43.1042,43.1118,91700.0
2007-11-07 11:35:00,56.74,56.79,56.5,56.59,96100.0,43.1194,43.1574,42.937,43.0054,96100.0
2007-11-07 11:40:00,56.58,56.67,56.56,56.62,54900.0,42.9978,43.0662,42.9826,43.0282,54900.0
2007-11-07 11:45:00,56.61,56.65,56.52,56.53,48100.0,43.0206,43.051,42.9522,42.9598,48100.0
2007-11-07 11:50:00,56.53,56.59,56.51,56.55,82100.0,42.9598,43.0054,42.9446,42.975,82100.0
2007-11-07 11:55:00,56.53,56.59,56.51,56.51,83800.0,42.9598,43.0054,42.9446,42.9446,83800.0
2007-11-07 12:00:00,56.52,56.61,56.5,56.59,150000.0,42.9522,43.0206,42.937,43.0054,150000.0
2007-11-07 12:05:00,56.58,56.61,56.26,56.29,163100.0,42.9978,43.0206,42.7546,42.7774,163100.0
2007-11-07 12:10:00,56.29,56.32,56.25,56.29,105100.0,42.7774,42.8002,42.747,42.7774,105100.0
2007-11-07 12:15:00,56.43,56.43,56.01,56.02,175600.0,42.8838,42.8838,42.5646,42.5722,175600.0
2007-11-07 12:20:00,56.02,56.05,55.92,55.94,286600.0,42.5722,42.595,42.4963,42.5114,286600.0
2007-11-07 12:25:00,55.94,56.21,55.94,56.12,115100.0,42.5114,42.7166,42.5114,42.6482,115100.0
2007-11-07 12:30:00,56.12,56.31,56.07,56.18,104100.0,42.6482,42.7926,42.6102,42.6938,104100.0
2007-11-07 12:35:00,56.18,56.26,56.07,56.09,67300.0,42.6938,42.7546,42.6102,42.6254,67300.0
2007-11-07 12:40:00,56.09,56.13,55.9,55.92,77800.0,42.6254,42.6558,42.4811,42.4963,77800.0
2007-11-07 12:45:00,55.92,55.94,55.48,55.5,187700.0,42.4963,42.5114,42.1619,42.1771,187700.0
2007-11-07 12:50:00,55.5,55.6,55.25,55.57,276900.0,42.1771,42.2531,41.9871,42.2303,276900.0
2007-11-07 12:55:00,55.57,55.74,55.45,55.6,171500.0,42.2303,42.3595,42.1391,42.2531,171500.0
2007-11-07 13:00:00,55.6,55.67,55.5,55.5,84400.0,42.2531,42.3063,42.1771,42.1771,84400.0
2007-11-07 13:05:00,55.55,55.79,55.45,55.56,170000.0,42.2151,42.3975,42.1391,42.2227,170000.0
2007-11-07 13:10:00,55.56,55.78,55.5,55.57,273100.0,42.2227,42.3899,42.1771,42.2303,273100.0
2007-11-07 13:15:00,55.55,55.63,55.24,55.37,260000.0,42.2151,42.2759,41.9795,42.0783,260000.0
2007-11-07 13:20:00,55.36,55.58,55.25,55.5,119200.0,42.0707,42.2379,41.9871,42.1771,119200.0
2007-11-07 13:25:00,55.5,55.74,55.4,55.64,177100.0,42.1771,42.3595,42.1011,42.2835,177100.0
2007-11-07 13:30:00,55.65,55.73,55.62,55.65,131300.0,42.2911,42.3519,42.2683,42.2911,131300.0
2007-11-07 13:35:00,55.65,55.67,55.38,55.47,95200.0,42.2911,42.3063,42.0859,42.1543,95200.0
2007-11-07 13:40:00,55.47,55.77,55.4,55.64,98400.0,42.1543,42.3823,42.1011,42.2835,98400.0
2007-11-07 13:45:00,55.61,55.72,55.47,55.71,126200.0,42.2607,42.3443,42.1543,42.3367,126200.0
2007-11-07 13:50:00,55.7,55.88,55.5,55.68,149600.0,42.3291,42.4659,42.1771,42.3139,149600.0
2007-11-07 13:55:00,55.67,55.75,55.64,55.7,72100.0,42.3063,42.3671,42.2835,42.3291,72100.0
2007-11-07 14:00:00,55.7,55.7,55.43,55.49,96000.0,42.3291,42.3291,42.1239,42.1695,96000.0
2007-11-07 14:05:00,55.49,55.66,55.35,55.64,78000.0,42.1695,42.2987,42.0631,42.2835,78000.0
2007-11-07 14:10:00,55.62,55.82,55.44,55.77,93500.0,42.2683,42.4203,42.1315,42.3823,93500.0
2007-11-07 14:15:00,55.8,55.85,55.67,55.72,88000.0,42.4051,42.4431,42.3063,42.3443,88000.0
2007-11-07 14:20:00,55.72,55.74,55.58,55.69,79800.0,42.3443,42.3595,42.2379,42.3215,79800.0
2007-11-07 14:25:00,55.68,56.08,55.68,56.03,108000.0,42.3139,42.6178,42.3139,42.5798,108000.0
2007-11-07 14:30:00,56.06,56.24,56.02,56.14,124200.0,42.6026,42.7394,42.5722,42.6634,124200.0
2007-11-07 14:35:00,56.13,56.14,55.88,56.01,118900.0,42.6558,42.6634,42.4659,42.5646,118900.0
2007-11-07 14:40:00,56.02,56.18,56.0,56.1,78400.0,42.5722,42.6938,42.557,42.633,78400.0
2007-11-07 14:45:00,56.11,56.15,55.98,56.03,152100.0,42.6406,42.671,42.5418,42.5798,152100.0
2007-11-07 14:50:00,56.03,56.06,55.83,55.89,163900.0,42.5798,42.6026,42.4279,42.4735,163900.0
2007-11-07 14:55:00,55.9,55.99,55.72,55.84,111700.0,42.4811,42.5494,42.3443,42.4355,111700.0
2007-11-07 15:00:00,55.87,55.91,55.72,55.73,94100.0,42.4583,42.4887,42.3443,42.3519,94100.0
2007-11-07 15:05:00,55.72,56.18,55.72,56.15,146100.0,42.3443,42.6938,42.3443,42.671,146100.0
2007-11-07 15:10:00,56.14,56.15,55.89,56.08,160000.0,42.6634,42.671,42.4735,42.6178,160000.0
2007-11-07 15:15:00,56.08,56.4,56.06,56.25,232200.0,42.6178,42.861,42.6026,42.747,232200.0
2007-11-07 15:20:00,56.24,56.27,55.96,55.97,177200.0,42.7394,42.7622,42.5266,42.5342,177200.0
2007-11-07 15:25:00,55.98,56.25,55.67,55.81,398800.0,42.5418,42.747,42.3063,42.4127,398800.0
2007-11-07 15:30:00,55.83,55.9,55.54,55.55,301100.0,42.4279,42.4811,42.2075,42.2151,301100.0
2007-11-07 15:35:00,55.58,55.63,55.35,55.42,309300.0,42.2379,42.2759,42.0631,42.1163,309300.0
2007-11-07 15:40:00,55.43,55.68,55.43,55.6,308000.0,42.1239,42.3139,42.1239,42.2531,308000.0
2007-11-07 15:45:00,55.6,55.96,55.55,55.82,376500.0,42.2531,42.5266,42.2151,42.4203,376500.0
2007-11-07 15:50:00,55.82,55.98,55.6,55.67,734000.0,42.4203,42.5418,42.2531,42.3063,734000.0
2007-11-07 15:55:00,55.66,55.69,55.27,55.27,599100.0,42.2987,42.3215,42.0023,42.0023,599100.0
2007-11-08 09:30:00,56.0,56.9,55.82,56.39,212800.0,42.557,43.241,42.4203,42.8534,212800.0
2007-11-08 09:35:00,56.35,56.39,55.71,55.71,229100.0,42.823,42.8534,42.3367,42.3367,229100.0
2007-11-08 09:40:00,55.66,55.79,55.41,55.74,230100.0,42.2987,42.3975,42.1087,42.3595,230100.0
2007-11-08 09:45:00,55.74,55.81,55.49,55.66,213600.0,42.3595,42.4127,42.1695,42.2987,213600.0
2007-11-08 09:50:00,55.7,55.9,55.43,55.71,126300.0,42.3291,42.4811,42.1239,42.3367,126300.0
2007-11-08 09:55:00,55.71,55.84,55.51,55.76,151600.0,42.3367,42.4355,42.1847,42.3747,151600.0
2007-11-08 10:00:00,55.75,55.76,55.12,55.13,178700.0,42.3671,42.3747,41.8883,41.8959,178700.0
2007-11-08 10:05:00,55.12,55.49,54.9,55.46,252900.0,41.8883,42.1695,41.7211,42.1467,252900.0
2007-11-08 10:10:00,55.46,55.53,55.3,55.32,429500.0,42.1467,42.1999,42.0251,42.0403,429500.0
2007-11-08 10:15:00,55.32,56.07,55.31,56.04,363600.0,42.0403,42.6102,42.0327,42.5874,363600.0
2007-11-08 10:20:00,56.04,56.25,55.78,55.81,195700.0,42.5874,42.747,42.3899,42.4127,195700.0
2007-11-08 10:25:00,55.82,55.85,55.52,55.75,113600.0,42.4203,42.4431,42.1923,42.3671,113600.0
2007-11-08 10:30:00,55.75,55.75,55.53,55.67,81200.0,42.3671,42.3671,42.1999,42.3063,81200.0
2007-11-08 10:35:00,55.67,55.78,55.56,55.58,84300.0,42.3063,42.3899,42.2227,42.2379,84300.0
2007-11-08 10:40:00,55.61,55.77,55.59,55.77,120000.0,42.2607,42.3823,42.2455,42.3823,120000.0
2007-11-08 10:45:00,55.76,55.9,55.53,55.87,79900.0,42.3747,42.4811,42.1999,42.4583,79900.0
2007-11-08 10:50:00,55.89,55.9,55.73,55.85,131100.0,42.4735,42.4811,42.3519,42.4431,131100.0
2007-11-08 10:55:00,55.85,56.0,55.75,55.96,116900.0,42.4431,42.557,42.3671,42.5266,116900.0
2007-11-08 11:00:00,55.97,56.05,55.83,55.96,114900.0,42.5342,42.595,42.4279,42.5266,114900.0
2007-11-08 11:05:00,55.97,55.97,55.8,55.94,87200.0,42.5342,42.5342,42.4051,42.5114,87200.0
2007-11-08 11:10:00,55.95,56.09,55.89,56.0,104900.0,42.519,42.6254,42.4735,42.557,104900.0
2007-11-08 11:15:00,55.99,56.1,55.85,55.85,129800.0,42.5494,42.633,42.4431,42.4431,129800.0
2007-11-08 11:20:00,55.85,55.87,55.53,55.68,100300.0,42.4431,42.4583,42.1999,42.3139,100300.0
2007-11-08 11:25:00,55.68,55.71,55.56,55.62,190300.0,42.3139,42.3367,42.2227,42.2683,190300.0
2007-11-08 11:30:00,55.62,55.65,55.35,55.45,64900.0,42.2683,42.2911,42.0631,42.1391,64900.0
2007-11-08 11:35:00,55.43,55.53,55.32,55.42,62400.0,42.1239,42.1999,42.0403,42.1163,62400.0
2007-11-08 11:40:00,55.43,55.54,55.34,55.49,119100.0,42.1239,42.2075,42.0555,42.1695,119100.0
2007-11-08 11:45:00,55.5,55.65,55.31,55.33,146100.0,42.1771,42.2911,42.0327,42.0479,146100.0
2007-11-08 11:50:00,55.31,55.45,55.15,55.35,174800.0,42.0327,42.1391,41.9111,42.0631,174800.0
2007-11-08 11:55:00,55.36,55.45,55.26,55.42,58900.0,42.0707,42.1391,41.9947,42.1163,58900.0
2007-11-08 12:00:00,55.43,55.51,55.33,55.44,69800.0,42.1239,42.1847,42.0479,42.1315,69800.0
2007-11-08 12:05:00,55.44,55.48,55.23,55.26,66600.0,42.1315,42.1619,41.9719,41.9947,66600.0
2007-11-08 12:10:00,55.28,55.43,55.25,55.4,62600.0,42.0099,42.1239,41.9871,42.1011,62600.0
2007-11-08 12:15:00,55.41,55.49,55.11,55.22,84500.0,42.1087,42.1695,41.8807,41.9643,84500.0
2007-11-08 12:20:00,55.22,55.36,55.04,55.29,86900.0,41.9643,42.0707,41.8275,42.0175,86900.0
2007-11-08 12:25:00,55.31,55.43,55.17,55.35,124400.0,42.0327,42.1239,41.9263,42.0631,124400.0
2007-11-08 12:30:00,55.35,55.42,55.08,55.19,140600.0,42.0631,42.1163,41.8579,41.9415,140600.0
2007-11-08 12:35:00,55.18,55.2,54.54,54.73,344300.0,41.9339,41.9491,41.4475,41.5919,344300.0
2007-11-08 12:40:00,54.74,54.89,54.47,54.58,249600.0,41.5995,41.7135,41.3943,41.4779,249600.0
2007-11-08 12:45:00,54.59,54.6,54.29,54.3,239300.0,41.4855,41.4931,41.2575,41.2651,239300.0
2007-11-08 12:50:00,54.3,54.59,54.19,54.53,134800.0,41.2651,41.4855,41.1815,41.4399,134800.0
2007-11-08 12:55:00,54.53,54.73,54.45,54.67,131400.0,41.4399,41.5919,41.3791,41.5463,131400.0
2007-11-08 13:00:00,54.67,54.74,54.45,54.73,207600.0,41.5463,41.5995,41.3791,41.5919,207600.0
2007-11-08 13:05:00,54.74,54.74,54.16,54.23,276700.0,41.5995,41.5995,41.1587,41.2119,276700.0
2007-11-08 13:10:00,54.21,54.26,54.07,54.18,239300.0,41.1967,41.2347,41.0903,41.1739,239300.0
2007-11-08 13:15:00,54.17,54.56,54.12,54.43,248700.0,41.1663,41.4627,41.1283,41.3639,248700.0
2007-11-08 13:20:00,54.43,54.6,54.4,54.55,216600.0,41.3639,41.4931,41.3411,41.4551,216600.0
2007-11-08 13:25:00,54.57,54.86,54.5,54.84,301800.0,41.4703,41.6907,41.4171,41.6755,301800.0
2007-11-08 13:30:00,54.82,55.22,54.78,54.99,321900.0,41.6603,41.9643,41.6299,41.7895,321900.0
2007-11-08 13:35:00,54.99,55.08,54.7,54.99,184700.0,41.7895,41.8579,41.5691,41.7895,184700.0
2007-11-08 13:40:00,55.0,55.05,54.68,54.92,173300.0,41.7971,41.8351,41.5539,41.7363,173300.0
2007-11-08 13:45:00,54.9,55.01,54.75,54.83,94200.0,41.7211,41.8047,41.6071,41.6679,94200.0
2007-11-08 13:50:00,54.81,55.03,54.79,54.86,156000.0,41.6527,41.8199,41.6375,41.6907,156000.0
2007-11-08 13:55:00,54.88,55.2,54.85,55.2,110700.0,41.7059,41.9491,41.6831,41.9491,110700.0
2007-11-08 14:00:00,55.19,55.2,55.04,55.1,134800.0,41.9415,41.9491,41.8275,41.8731,134800.0
2007-11-08 14:05:00,55.12,55.18,54.97,54.97,91700.0,41.8883,41.9339,41.7743,41.7743,91700.0
2007-11-08 14:10:00,54.96,55.04,54.81,54.82,118500.0,41.7667,41.8275,41.6527,41.6603,118500.0
2007-11-08 14:15:00,54.81,54.83,54.6,54.64,116500.0,41.6527,41.6679,41.4931,41.5235,116500.0
2007-11-08 14:20:00,54.64,54.81,54.57,54.79,100300.0,41.5235,41.6527,41.4703,41.6375,100300.0
2007-11-08 14:25:00,54.79,54.9,54.77,54.84,105000.0,41.6375,41.7211,41.6223,41.6755,105000.0
2007-11-08 14:30:00,54.84,55.08,54.64,54.82,206300.0,41.6755,41.8579,41.5235,41.6603,206300.0
2007-11-08 14:35:00,54.82,54.97,54.61,54.8,294500.0,41.6603,41.7743,41.5007,41.6451,294500.0
2007-11-08 14:40:00,54.81,54.96,54.78,54.94,111000.0,41.6527,41.7667,41.6299,41.7515,111000.0
2007-11-08 14:45:00,54.93,55.06,54.79,55.02,73800.0,41.7439,41.8427,41.6375,41.8123,73800.0
2007-11-08 14:50:00,55.0,55.01,54.81,54.89,90100.0,41.7971,41.8047,41.6527,41.7135,90100.0
2007-11-08 14:55:00,54.88,55.4,54.84,55.39,228400.0,41.7059,42.1011,41.6755,42.0935,228400.0
2007-11-08 15:00:00,55.39,55.51,55.16,55.5,204800.0,42.0935,42.1847,41.9187,42.1771,204800.0
2007-11-08 15:05:00,55.51,55.69,55.43,55.56,221800.0,42.1847,42.3215,42.1239,42.2227,221800.0
2007-11-08 15:10:00,55.55,55.64,55.39,55.58,173000.0,42.2151,42.2835,42.0935,42.2379,173000.0
2007-11-08 15:15:00,55.57,55.99,55.57,55.99,176400.0,42.2303,42.5494,42.2303,42.5494,176400.0
2007-11-08 15:20:00,55.97,56.35,55.95,56.3,218800.0,42.5342,42.823,42.519,42.785,218800.0
2007-11-08 15:25:00,56.3,56.45,56.21,56.28,185800.0,42.785,42.899,42.7166,42.7698,185800.0
2007-11-08 15:30:00,56.28,56.4,56.1,56.26,208600.0,42.7698,42.861,42.633,42.7546,208600.0
2007-11-08 15:35:00,56.26,56.27,55.9,56.09,232300.0,42.7546,42.7622,42.4811,42.6254,232300.0
2007-11-08 15:40:00,56.08,56.64,56.08,56.6,340500.0,42.6178,43.0434,42.6178,43.013,340500.0
2007-11-08 15:45:00,56.59,56.63,56.25,56.37,288300.0,43.0054,43.0358,42.747,42.8382,288300.0
2007-11-08 15:50:00,56.36,56.46,56.26,56.38,355700.0,42.8306,42.9066,42.7546,42.8458,355700.0
2007-11-08 15:55:00,56.38,56.38,55.97,56.09,481100.0,42.8458,42.8458,42.5342,42.6254,481100.0
2007-11-09 09:30:00,55.25,56.5,55.11,55.76,352200.0,41.9871,42.937,41.8807,42.3747,352200.0
2007-11-09 09:35:00,55.68,56.0,55.18,55.23,242800.0,42.3139,42.557,41.9339,41.9719,242800.0
2007-11-09 09:40:00,55.25,55.76,55.06,55.51,203400.0,41.9871,42.3747,41.8427,42.1847,203400.0
2007-11-09 09:45:00,55.51,56.31,55.5,56.24,239300.0,42.1847,42.7926,42.1771,42.7394,239300.0
2007-11-09 09:50:00,56.28,56.28,55.9,55.9,181300.0,42.7698,42.7698,42.4811,42.4811,181300.0
2007-11-09 09:55:00,55.9,56.14,55.8,55.8,200700.0,42.4811,42.6634,42.4051,42.4051,200700.0
2007-11-09 10:00:00,55.79,56.09,55.32,55.57,185700.0,42.3975,42.6254,42.0403,42.2303,185700.0
2007-11-09 10:05:00,55.57,56.06,55.56,55.88,162300.0,42.2303,42.6026,42.2227,42.4659,162300.0
2007-11-09 10:10:00,55.88,56.08,55.7,55.79,147600.0,42.4659,42.6178,42.3291,42.3975,147600.0
2007-11-09 10:15:00,55.79,56.28,55.77,56.23,185600.0,42.3975,42.7698,42.3823,42.7318,185600.0
2007-11-09 10:20:00,56.24,56.36,55.84,56.12,195000.0,42.7394,42.8306,42.4355,42.6482,195000.0
2007-11-09 10:25:00,56.13,56.16,55.75,55.85,93400.0,42.6558,42.6786,42.3671,42.4431,93400.0
2007-11-09 10:30:00,55.84,56.09,55.81,55.87,107700.0,42.4355,42.6254,42.4127,42.4583,107700.0
2007-11-09 10:35:00,55.9,56.08,55.85,56.05,155200.0,42.4811,42.6178,42.4431,42.595,155200.0
2007-11-09 10:40:00,56.05,56.2,55.89,55.95,182900.0,42.595,42.709,42.4735,42.519,182900.0
2007-11-09 10:45:00,55.96,55.96,55.75,55.89,142100.0,42.5266,42.5266,42.3671,42.4735,142100.0
2007-11-09 10:50:00,55.9,56.03,55.69,55.71,124200.0,42.4811,42.5798,42.3215,42.3367,124200.0
2007-11-09 10:55:00,55.75,55.87,55.44,55.75,121800.0,42.3671,42.4583,42.1315,42.3671,121800.0
2007-11-09 11:00:00,55.74,55.83,55.49,55.76,223600.0,42.3595,42.4279,42.1695,42.3747,223600.0
2007-11-09 11:05:00,55.77,55.94,55.68,55.78,81800.0,42.3823,42.5114,42.3139,42.3899,81800.0
2007-11-09 11:10:00,55.77,56.07,55.76,56.05,137400.0,42.3823,42.6102,42.3747,42.595,137400.0
2007-11-09 11:15:00,56.05,56.18,55.99,56.12,87400.0,42.595,42.6938,42.5494,42.6482,87400.0
2007-11-09 11:20:00,56.14,56.39,56.12,56.27,129400.0,42.6634,42.8534,42.6482,42.7622,129400.0
2007-11-09 11:25:00,56.26,56.41,56.21,56.22,136300.0,42.7546,42.8686,42.7166,42.7242,136300.0
2007-11-09 11:30:00,56.22,56.49,56.21,56.29,163900.0,42.7242,42.9294,42.7166,42.7774,163900.0
2007-11-09 11:35:00,56.28,56.32,56.16,56.18,110700.0,42.7698,42.8002,42.6786,42.6938,110700.0
2007-11-09 11:40:00,56.19,56.33,56.13,56.27,111800.0,42.7014,42.8078,42.6558,42.7622,111800.0
2007-11-09 11:45:00,56.31,56.69,56.23,56.51,140800.0,42.7926,43.0814,42.7318,42.9446,140800.0
2007-11-09 11:50:00,56.51,56.6,56.47,56.58,112800.0,42.9446,43.013,42.9142,42.9978,112800.0
2007-11-09 11:55:00,56.59,56.88,56.59,56.88,142600.0,43.0054,43.2258,43.0054,43.2258,142600.0
2007-11-09 12:00:00,56.89,56.93,56.52,56.65,165400.0,43.2334,43.2638,42.9522,43.051,165400.0
2007-11-09 12:05:00,56.65,56.68,56.5,56.64,83400.0,43.051,43.0738,42.937,43.0434,83400.0
2007-11-09 12:10:00,56.64,56.64,56.37,56.38,74400.0,43.0434,43.0434,42.8382,42.8458,74400.0
2007-11-09 12:15:00,56.4,56.41,56.2,56.32,73500.0,42.861,42.8686,42.709,42.8002,73500.0
2007-11-09 12:20:00,56.33,56.54,56.3,56.49,62900.0,42.8078,42.9674,42.785,42.9294,62900.0
2007-11-09 12:25:00,56.49,56.71,56.42,56.62,52400.0,42.9294,43.0966,42.8762,43.0282,52400.0
2007-11-09 12:30:00,56.65,56.82,56.56,56.75,68500.0,43.051,43.1802,42.9826,43.127,68500.0
2007-11-09 12:35:00,56.75,56.93,56.74,56.78,86700.0,43.127,43.2638,43.1194,43.1498,86700.0
2007-11-09 12:40:00,56.76,56.94,56.76,56.89,99800.0,43.1346,43.2714,43.1346,43.2334,99800.0
2007-11-09 12:45:00,56.89,57.07,56.78,56.81,111900.0,43.2334,43.3702,43.1498,43.1726,111900.0
2007-11-09 12:50:00,56.81,56.81,56.65,56.75,101000.0,43.1726,43.1726,43.051,43.127,101000.0
2007-11-09 12:55:00,56.74,56.78,56.62,56.69,72300.0,43.1194,43.1498,43.0282,43.0814,72300.0
2007-11-09 13:00:00,56.69,56.69,56.51,56.58,67400.0,43.0814,43.0814,42.9446,42.9978,67400.0
2007-11-09 13:05:00,56.57,56.58,56.33,56.42,100500.0,42.9902,42.9978,42.8078,42.8762,100500.0
2007-11-09 13:10:00,56.42,56.49,56.13,56.13,147900.0,42.8762,42.9294,42.6558,42.6558,147900.0
2007-11-09 13:15:00,56.13,56.55,56.13,56.55,144900.0,42.6558,42.975,42.6558,42.975,144900.0
2007-11-09 13:20:00,56.53,56.74,56.46,56.74,104200.0,42.9598,43.1194,42.9066,43.1194,104200.0
2007-11-09 13:25:00,56.74,56.75,56.5,56.71,94500.0,43.1194,43.127,42.937,43.0966,94500.0
2007-11-09 13:30:00,56.71,56.8,56.66,56.75,80300.0,43.0966,43.165,43.0586,43.127,80300.0
2007-11-09 13:35:00,56.75,56.75,56.65,56.68,97100.0,43.127,43.127,43.051,43.0738,97100.0
2007-11-09 13:40:00,56.69,56.87,56.68,56.83,78800.0,43.0814,43.2182,43.0738,43.1878,78800.0
2007-11-09 13:45:00,56.83,57.0,56.82,56.94,106300.0,43.1878,43.317,43.1802,43.2714,106300.0
2007-11-09 13:50:00,56.94,56.99,56.76,56.82,69500.0,43.2714,43.3094,43.1346,43.1802,69500.0
2007-11-09 13:55:00,56.81,56.88,56.63,56.63,83100.0,43.1726,43.2258,43.0358,43.0358,83100.0
2007-11-09 14:00:00,56.63,56.99,56.49,56.98,155600.0,43.0358,43.3094,42.9294,43.3018,155600.0
2007-11-09 14:05:00,56.99,57.01,56.89,56.99,149400.0,43.3094,43.3246,43.2334,43.3094,149400.0
2007-11-09 14:10:00,56.99,57.13,56.97,57.05,102600.0,43.3094,43.4158,43.2942,43.355,102600.0
2007-11-09 14:15:00,57.05,57.18,57.03,57.18,149900.0,43.355,43.4538,43.3398,43.4538,149900.0
2007-11-09 14:20:00,57.17,57.28,57.11,57.26,196200.0,43.4462,43.5298,43.4006,43.5146,196200.0
2007-11-09 14:25:00,57.25,57.44,57.18,57.3,119000.0,43.507,43.6514,43.4538,43.545,119000.0
2007-11-09 14:30:00,57.29,57.41,57.15,57.35,118400.0,43.5374,43.6286,43.431,43.583,118400.0
2007-11-09 14:35:00,57.34,57.5,57.29,57.44,111700.0,43.5754,43.697,43.5374,43.6514,111700.0
2007-11-09 14:40:00,57.45,57.94,57.44,57.87,212900.0,43.659,44.0313,43.6514,43.9781,212900.0
2007-11-09 14:45:00,57.88,57.88,57.69,57.87,177500.0,43.9857,43.9857,43.8414,43.9781,177500.0
2007-11-09 14:50:00,57.87,57.9,57.75,57.8,197800.0,43.9781,44.0009,43.887,43.925,197800.0
2007-11-09 14:55:00,57.79,57.83,57.67,57.81,154900.0,43.9174,43.9478,43.8262,43.9326,154900.0
2007-11-09 15:00:00,57.81,57.99,57.78,57.84,204900.0,43.9326,44.0693,43.9098,43.9553,204900.0
2007-11-09 15:05:00,57.84,57.9,57.73,57.89,204000.0,43.9553,44.0009,43.8718,43.9933,204000.0
2007-11-09 15:10:00,57.88,58.0,57.87,58.0,203900.0,43.9857,44.0769,43.9781,44.0769,203900.0
2007-11-09 15:15:00,57.99,58.19,57.98,58.06,282500.0,44.0693,44.2213,44.0617,44.1225,282500.0
2007-11-09 15:20:00,58.06,58.28,58.0,58.28,161600.0,44.1225,44.2897,44.0769,44.2897,161600.0
2007-11-09 15:25:00,58.27,58.27,58.13,58.21,194700.0,44.2821,44.2821,44.1757,44.2365,194700.0
2007-11-09 15:30:00,58.2,58.22,57.9,57.91,218500.0,44.2289,44.2441,44.0009,44.0085,218500.0
2007-11-09 15:35:00,57.91,57.92,57.46,57.5,318900.0,44.0085,44.0161,43.6666,43.697,318900.0
2007-11-09 15:40:00,57.51,57.57,57.22,57.28,407700.0,43.7046,43.7502,43.4842,43.5298,407700.0
2007-11-09 15:45:00,57.27,57.38,56.96,57.04,434400.0,43.5222,43.6058,43.2866,43.3474,434400.0
2007-11-09 15:50:00,57.04,57.15,56.68,56.75,487800.0,43.3474,43.431,43.0738,43.127,487800.0
2007-11-09 15:55:00,56.75,56.87,56.53,56.53,674800.0,43.127,43.2182,42.9598,42.9598,674800.0
2007-11-12 09:30:00,56.28,56.55,56.0,56.2,196700.0,42.7698,42.975,42.557,42.709,196700.0
2007-11-12 09:35:00,56.23,57.14,56.22,56.87,212700.0,42.7318,43.4234,42.7242,43.2182,212700.0
2007-11-12 09:40:00,56.85,57.06,56.7,56.78,132400.0,43.203,43.3626,43.089,43.1498,132400.0
2007-11-12 09:45:00,56.76,57.12,56.7,56.82,167400.0,43.1346,43.4082,43.089,43.1802,167400.0
2007-11-12 09:50:00,56.82,57.02,56.6,56.95,122100.0,43.1802,43.3322,43.013,43.279,122100.0
2007-11-12 09:55:00,56.95,57.27,56.93,57.23,143300.0,43.279,43.5222,43.2638,43.4918,143300.0
2007-11-12 10:00:00,57.24,57.24,56.75,56.77,172200.0,43.4994,43.4994,43.127,43.1422,172200.0
2007-11-12 10:05:00,56.76,56.84,56.65,56.65,171200.0,43.1346,43.1954,43.051,43.051,171200.0
2007-11-12 10:10:00,56.66,56.94,56.66,56.75,112500.0,43.0586,43.2714,43.0586,43.127,112500.0
2007-11-12 10:15:00,56.76,57.14,56.75,57.09,71000.0,43.1346,43.4234,43.127,43.3854,71000.0
2007-11-12 10:20:00,57.09,57.13,56.82,57.0,174100.0,43.3854,43.4158,43.1802,43.317,174100.0
2007-11-12 10:25:00,57.01,57.1,56.86,56.9,121200.0,43.3246,43.393,43.2106,43.241,121200.0
2007-11-12 10:30:00,56.9,57.1,56.83,56.89,98300.0,43.241,43.393,43.1878,43.2334,98300.0
2007-11-12 10:35:00,56.89,56.96,56.76,56.89,79100.0,43.2334,43.2866,43.1346,43.2334,79100.0
2007-11-12 10:40:00,56.87,57.17,56.87,57.14,132600.0,43.2182,43.4462,43.2182,43.4234,132600.0
2007-11-12 10:45:00,57.15,57.2,56.99,56.99,123400.0,43.431,43.469,43.3094,43.3094,123400.0
2007-11-12 10:50:00,56.97,57.04,56.9,56.92,115900.0,43.2942,43.3474,43.241,43.2562,115900.0
2007-11-12 10:55:00,56.92,57.14,56.91,57.01,81300.0,43.2562,43.4234,43.2486,43.3246,81300.0
2007-11-12 11:00:00,57.01,57.14,56.9,57.06,95500.0,43.3246,43.4234,43.241,43.3626,95500.0
2007-11-12 11:05:00,57.04,57.25,57.04,57.16,151900.0,43.3474,43.507,43.3474,43.4386,151900.0
2007-11-12 11:10:00,57.15,57.3,57.13,57.21,90600.0,43.431,43.545,43.4158,43.4766,90600.0
2007-11-12 11:15:00,57.2,57.29,57.16,57.29,91800.0,43.469,43.5374,43.4386,43.5374,91800.0
2007-11-12 11:20:00,57.26,57.38,57.26,57.37,85900.0,43.5146,43.6058,43.5146,43.5982,85900.0
2007-11-12 11:25:00,57.36,57.57,57.36,57.55,139800.0,43.5906,43.7502,43.5906,43.735,139800.0
2007-11-12 11:30:00,57.56,57.68,57.47,57.65,139000.0,43.7426,43.8338,43.6742,43.811,139000.0
2007-11-12 11:35:00,57.68,57.75,57.44,57.57,127600.0,43.8338,43.887,43.6514,43.7502,127600.0
2007-11-12 11:40:00,57.55,57.56,57.28,57.34,71100.0,43.735,43.7426,43.5298,43.5754,71100.0
2007-11-12 11:45:00,57.3,57.32,57.21,57.22,69800.0,43.545,43.5602,43.4766,43.4842,69800.0
2007-11-12 11:50:00,57.22,57.22,57.03,57.05,106000.0,43.4842,43.4842,43.3398,43.355,106000.0
2007-11-12 11:55:00,57.06,57.14,57.04,57.1,91900.0,43.3626,43.4234,43.3474,43.393,91900.0
2007-11-12 12:00:00,57.09,57.17,57.03,57.12,88900.0,43.3854,43.4462,43.3398,43.4082,88900.0
2007-11-12 12:05:00,57.11,57.13,57.07,57.13,110000.0,43.4006,43.4158,43.3702,43.4158,110000.0
2007-11-12 12:10:00,57.11,57.35,57.07,57.34,205400.0,43.4006,43.583,43.3702,43.5754,205400.0
2007-11-12 12:15:00,57.34,57.55,57.3,57.36,141600.0,43.5754,43.735,43.545,43.5906,141600.0
2007-11-12 12:20:00,57.36,57.61,57.36,57.44,93300.0,43.5906,43.7806,43.5906,43.6514,93300.0
2007-11-12 12:25:00,57.44,57.44,57.35,57.37,53400.0,43.6514,43.6514,43.583,43.5982,53400.0
2007-11-12 12:30:00,57.37,57.53,57.35,57.52,78000.0,43.5982,43.7198,43.583,43.7122,78000.0
2007-11-12 12:35:00,57.53,57.6,57.47,57.47,79900.0,43.7198,43.773,43.6742,43.6742,79900.0
2007-11-12 12:40:00,57.47,57.51,57.33,57.33,48000.0,43.6742,43.7046,43.5678,43.5678,48000.0
2007-11-12 12:45:00,57.33,57.38,57.18,57.23,82800.0,43.5678,43.6058,43.4538,43.4918,82800.0
2007-11-12 12:50:00,57.21,57.24,57.06,57.13,76800.0,43.4766,43.4994,43.3626,43.4158,76800.0
2007-11-12 12:55:00,57.12,57.13,57.0,57.01,62600.0,43.4082,43.4158,43.317,43.3246,62600.0
2007-11-12 13:00:00,57.02,57.09,56.95,57.07,87800.0,43.3322,43.3854,43.279,43.3702,87800.0
2007-11-12 13:05:00,57.07,57.08,56.9,56.91,94300.0,43.3702,43.3778,43.241,43.2486,94300.0
2007-11-12 13:10:00,56.9,57.03,56.86,56.98,105500.0,43.241,43.3398,43.2106,43.3018,105500.0
2007-11-12 13:15:00,56.98,57.05,56.89,56.97,103700.0,43.3018,43.355,43.2334,43.2942,103700.0
2007-11-12 13:20:00,56.97,57.22,56.91,57.21,107900.0,43.2942,43.4842,43.2486,43.4766,107900.0
2007-11-12 13:25:00,57.21,57.24,57.15,57.18,95000.0,43.4766,43.4994,43.431,43.4538,95000.0
2007-11-12 13:30:00,57.18,57.18,57.02,57.02,80600.0,43.4538,43.4538,43.3322,43.3322,80600.0
2007-11-12 13:35:00,57.03,57.04,56.8,56.81,115600.0,43.3398,43.3474,43.165,43.1726,115600.0
2007-11-12 13:40:00,56.8,56.89,56.69,56.87,108500.0,43.165,43.2334,43.0814,43.2182,108500.0
2007-11-12 13:45:00,56.88,56.89,56.68,56.78,78000.0,43.2258,43.2334,43.0738,43.1498,78000.0
2007-11-12 13:50:00,56.78,56.81,56.56,56.62,134300.0,43.1498,43.1726,42.9826,43.0282,134300.0
2007-11-12 13:55:00,56.63,56.9,56.61,56.84,116200.0,43.0358,43.241,43.0206,43.1954,116200.0
2007-11-12 14:00:00,56.82,56.86,56.72,56.8,137300.0,43.1802,43.2106,43.1042,43.165,137300.0
2007-11-12 14:05:00,56.8,56.86,56.7,56.75,86800.0,43.165,43.2106,43.089,43.127,86800.0
2007-11-12 14:10:00,56.75,56.83,56.7,56.76,97400.0,43.127,43.1878,43.089,43.1346,97400.0
2007-11-12 14:15:00,56.75,56.88,56.65,56.77,108400.0,43.127,43.2258,43.051,43.1422,108400.0
2007-11-12 14:20:00,56.77,57.02,56.73,56.96,90000.0,43.1422,43.3322,43.1118,43.2866,90000.0
2007-11-12 14:25:00,56.99,57.18,56.8,57.02,85500.0,43.3094,43.4538,43.165,43.3322,85500.0
2007-11-12 14:30:00,57.0,57.27,56.93,57.07,92100.0,43.317,43.5222,43.2638,43.3702,92100.0
2007-11-12 14:35:00,57.08,57.21,57.04,57.13,77100.0,43.3778,43.4766,43.3474,43.4158,77100.0
2007-11-12 14:40:00,57.14,57.32,57.0,57.01,79200.0,43.4234,43.5602,43.317,43.3246,79200.0
2007-11-12 14:45:00,57.02,57.21,56.92,56.93,69300.0,43.3322,43.4766,43.2562,43.2638,69300.0
2007-11-12 14:50:00,56.9,57.02,56.86,56.91,106800.0,43.241,43.3322,43.2106,43.2486,106800.0
2007-11-12 14:55:00,56.9,57.02,56.86,56.95,98600.0,43.241,43.3322,43.2106,43.279,98600.0
2007-11-12 15:00:00,56.95,56.99,56.8,56.87,98500.0,43.279,43.3094,43.165,43.2182,98500.0
2007-11-12 15:05:00,56.87,56.98,56.83,56.96,191400.0,43.2182,43.3018,43.1878,43.2866,191400.0
2007-11-12 15:10:00,56.98,56.98,56.88,56.9,164500.0,43.3018,43.3018,43.2258,43.241,164500.0
2007-11-12 15:15:00,56.91,56.91,56.75,56.85,133700.0,43.2486,43.2486,43.127,43.203,133700.0
2007-11-12 15:20:00,56.85,56.92,56.81,56.91,168700.0,43.203,43.2562,43.1726,43.2486,168700.0
2007-11-12 15:25:00,56.92,56.94,56.56,56.57,205100.0,43.2562,43.2714,42.9826,42.9902,205100.0
2007-11-12 15:30:00,56.57,56.7,56.55,56.68,280300.0,42.9902,43.089,42.975,43.0738,280300.0
2007-11-12 15:35:00,56.67,56.68,56.5,56.55,268400.0,43.0662,43.0738,42.937,42.975,268400.0
2007-11-12 15:40:00,56.55,56.61,56.4,56.41,364900.0,42.975,43.0206,42.861,42.8686,364900.0
2007-11-12 15:45:00,56.4,56.41,56.06,56.1,381800.0,42.861,42.8686,42.6026,42.633,381800.0
2007-11-12 15:50:00,56.12,56.24,56.0,56.11,311700.0,42.6482,42.7394,42.557,42.6406,311700.0
2007-11-12 15:55:00,56.11,56.21,56.01,56.04,376500.0,42.6406,42.7166,42.5646,42.5874,376500.0
2007-11-13 09:30:00,56.64,57.18,56.35,57.15,214900.0,43.0434,43.4538,42.823,43.431,214900.0
2007-11-13 09:35:00,57.18,57.83,57.16,57.77,279100.0,43.4538,43.9478,43.4386,43.9022,279100.0
2007-11-13 09:40:00,57.77,58.08,57.4,57.81,243800.0,43.9022,44.1377,43.621,43.9326,243800.0
2007-11-13 09:45:00,57.82,57.91,57.5,57.84,238900.0,43.9402,44.0085,43.697,43.9553,238900.0
2007-11-13 09:50:00,57.84,57.87,57.45,57.45,272100.0,43.9553,43.9781,43.659,43.659,272100.0
2007-11-13 09:55:00,57.46,57.53,57.4,57.48,102900.0,43.6666,43.7198,43.621,43.6818,102900.0
2007-11-13 10:00:00,57.5,57.78,57.34,57.61,133700.0,43.697,43.9098,43.5754,43.7806,133700.0
2007-11-13 10:05:00,57.6,57.83,57.46,57.63,126400.0,43.773,43.9478,43.6666,43.7958,126400.0
2007-11-13 10:10:00,57.64,57.67,57.48,57.61,82700.0,43.8034,43.8262,43.6818,43.7806,82700.0
2007-11-13 10:15:00,57.58,57.88,57.56,57.85,180200.0,43.7578,43.9857,43.7426,43.9629,180200.0
2007-11-13 10:20:00,57.85,57.85,57.55,57.58,84900.0,43.9629,43.9629,43.735,43.7578,84900.0
2007-11-13 10:25:00,57.57,57.63,57.51,57.57,84200.0,43.7502,43.7958,43.7046,43.7502,84200.0
2007-11-13 10:30:00,57.58,57.59,57.39,57.39,127400.0,43.7578,43.7654,43.6134,43.6134,127400.0
2007-11-13 10:35:00,57.4,57.43,57.25,57.26,69600.0,43.621,43.6438,43.507,43.5146,69600.0
2007-11-13 10:40:00,57.26,57.57,57.23,57.57,96200.0,43.5146,43.7502,43.4918,43.7502,96200.0
2007-11-13 10:45:00,57.57,57.66,57.57,57.6,83700.0,43.7502,43.8186,43.7502,43.773,83700.0
2007-11-13 10:50:00,57.6,57.8,57.59,57.76,116200.0,43.773,43.925,43.7654,43.8946,116200.0
2007-11-13 10:55:00,57.75,57.75,57.47,57.55,77400.0,43.887,43.887,43.6742,43.735,77400.0
2007-11-13 11:00:00,57.56,57.74,57.51,57.72,48200.0,43.7426,43.8794,43.7046,43.8642,48200.0
2007-11-13 11:05:00,57.72,57.85,57.72,57.84,87400.0,43.8642,43.9629,43.8642,43.9553,87400.0
2007-11-13 11:10:00,57.84,57.89,57.64,57.73,65900.0,43.9553,43.9933,43.8034,43.8718,65900.0
2007-11-13 11:15:00,57.71,57.86,57.65,57.66,58100.0,43.8566,43.9705,43.811,43.8186,58100.0
2007-11-13 11:20:00,57.69,57.8,57.64,57.75,50800.0,43.8414,43.925,43.8034,43.887,50800.0
2007-11-13 11:25:00,57.77,57.9,57.76,57.9,60600.0,43.9022,44.0009,43.8946,44.0009,60600.0
2007-11-13 11:30:00,57.89,58.01,57.83,57.93,74500.0,43.9933,44.0845,43.9478,44.0237,74500.0
2007-11-13 11:35:00,57.93,58.14,57.9,58.05,110400.0,44.0237,44.1833,44.0009,44.1149,110400.0
2007-11-13 11:40:00,58.06,58.12,57.96,58.03,83600.0,44.1225,44.1681,44.0465,44.0997,83600.0
2007-11-13 11:45:00,58.01,58.01,57.81,57.89,68100.0,44.0845,44.0845,43.9326,43.9933,68100.0
2007-11-13 11:50:00,57.89,58.03,57.88,57.89,161700.0,43.9933,44.0997,43.9857,43.9933,161700.0
2007-11-13 11:55:00,57.9,57.98,57.82,57.96,122600.0,44.0009,44.0617,43.9402,44.0465,122600.0
2007-11-13 12:00:00,57.96,58.0,57.89,57.94,66300.0,44.0465,44.0769,43.9933,44.0313,66300.0
2007-11-13 12:05:00,57.94,58.14,57.88,58.09,86500.0,44.0313,44.1833,43.9857,44.1453,86500.0
2007-11-13 12:10:00,58.1,58.13,57.97,57.97,76400.0,44.1529,44.1757,44.0541,44.0541,76400.0
2007-11-13 12:15:00,57.98,58.08,57.97,58.07,49700.0,44.0617,44.1377,44.0541,44.1301,49700.0
2007-11-13 12:20:00,58.08,58.31,58.06,58.29,96400.0,44.1377,44.3125,44.1225,44.2973,96400.0
2007-11-13 12:25:00,58.29,58.37,58.28,58.37,68600.0,44.2973,44.3581,44.2897,44.3581,68600.0
2007-11-13 12:30:00,58.38,58.38,58.3,58.3,57000.0,44.3657,44.3657,44.3049,44.3049,57000.0
2007-11-13 12:35:00,58.3,58.35,58.28,58.33,63500.0,44.3049,44.3429,44.2897,44.3277,63500.0
2007-11-13 12:40:00,58.34,58.48,58.34,58.48,62500.0,44.3353,44.4417,44.3353,44.4417,62500.0
2007-11-13 12:45:00,58.48,58.54,58.46,58.51,101000.0,44.4417,44.4873,44.4265,44.4645,101000.0
2007-11-13 12:50:00,58.53,58.54,58.46,58.51,69400.0,44.4797,44.4873,44.4265,44.4645,69400.0
2007-11-13 12:55:00,58.51,58.55,58.36,58.51,157500.0,44.4645,44.4949,44.3505,44.4645,157500.0
2007-11-13 13:00:00,58.51,58.55,58.39,58.39,67200.0,44.4645,44.4949,44.3733,44.3733,67200.0
2007-11-13 13:05:00,58.38,58.42,58.24,58.39,101000.0,44.3657,44.3961,44.2593,44.3733,101000.0
2007-11-13 13:10:00,58.38,58.47,58.37,58.46,53500.0,44.3657,44.4341,44.3581,44.4265,53500.0
2007-11-13 13:15:00,58.46,58.61,58.46,58.55,63500.0,44.4265,44.5405,44.4265,44.4949,63500.0
2007-11-13 13:20:00,58.55,58.64,58.52,58.6,72900.0,44.4949,44.5633,44.4721,44.5329,72900.0
2007-11-13 13:25:00,58.61,58.65,58.44,58.44,144900.0,44.5405,44.5709,44.4113,44.4113,144900.0
2007-11-13 13:30:00,58.44,58.53,58.44,58.47,72100.0,44.4113,44.4797,44.4113,44.4341,72100.0
2007-11-13 13:35:00,58.47,58.49,58.39,58.43,135600.0,44.4341,44.4493,44.3733,44.4037,135600.0
2007-11-13 13:40:00,58.43,58.67,58.43,58.61,158600.0,44.4037,44.5861,44.4037,44.5405,158600.0
2007-11-13 13:45:00,58.62,58.66,58.54,58.6,119900.0,44.5481,44.5785,44.4873,44.5329,119900.0
2007-11-13 13:50:00,58.61,58.69,58.58,58.62,146100.0,44.5405,44.6013,44.5177,44.5481,146100.0
2007-11-13 13:55:00,58.62,58.64,58.51,58.54,87700.0,44.5481,44.5633,44.4645,44.4873,87700.0
2007-11-13 14:00:00,58.55,58.56,58.44,58.52,135600.0,44.4949,44.5025,44.4113,44.4721,135600.0
2007-11-13 14:05:00,58.53,58.53,58.44,58.45,97500.0,44.4797,44.4797,44.4113,44.4189,97500.0
2007-11-13 14:10:00,58.44,58.5,58.42,58.44,140200.0,44.4113,44.4569,44.3961,44.4113,140200.0
2007-11-13 14:15:00,58.44,58.59,58.44,58.49,67200.0,44.4113,44.5253,44.4113,44.4493,67200.0
2007-11-13 14:20:00,58.5,58.59,58.5,58.55,51100.0,44.4569,44.5253,44.4569,44.4949,51100.0
2007-11-13 14:25:00,58.55,58.58,58.4,58.44,92700.0,44.4949,44.5177,44.3809,44.4113,92700.0
2007-11-13 14:30:00,58.44,58.56,58.42,58.52,57700.0,44.4113,44.5025,44.3961,44.4721,57700.0
2007-11-13 14:35:00,58.51,58.66,58.48,58.57,68300.0,44.4645,44.5785,44.4417,44.5101,68300.0
2007-11-13 14:40:00,58.57,58.66,58.56,58.6,42900.0,44.5101,44.5785,44.5025,44.5329,42900.0
2007-11-13 14:45:00,58.59,58.7,58.58,58.61,104700.0,44.5253,44.6089,44.5177,44.5405,104700.0
2007-11-13 14:50:00,58.6,58.61,58.53,58.56,99300.0,44.5329,44.5405,44.4797,44.5025,99300.0
2007-11-13 14:55:00,58.57,58.57,58.35,58.44,80400.0,44.5101,44.5101,44.3429,44.4113,80400.0
2007-11-13 15:00:00,58.45,58.82,58.45,58.82,144800.0,44.4189,44.7001,44.4189,44.7001,144800.0
2007-11-13 15:05:00,58.81,58.88,58.74,58.84,157400.0,44.6925,44.7457,44.6393,44.7153,157400.0
2007-11-13 15:10:00,58.84,58.93,58.76,58.78,149700.0,44.7153,44.7837,44.6545,44.6697,149700.0
2007-11-13 15:15:00,58.79,59.0,58.79,58.87,164400.0,44.6773,44.8369,44.6773,44.7381,164400.0
2007-11-13 15:20:00,58.86,58.91,58.8,58.8,129100.0,44.7305,44.7685,44.6849,44.6849,129100.0
2007-11-13 15:25:00,58.8,58.97,58.77,58.96,146200.0,44.6849,44.8141,44.6621,44.8065,146200.0
2007-11-13 15:30:00,58.96,59.19,58.92,59.13,263300.0,44.8065,44.9813,44.7761,44.9357,263300.0
2007-11-13 15:35:00,59.13,59.13,59.0,59.06,202500.0,44.9357,44.9357,44.8369,44.8825,202500.0
2007-11-13 15:40:00,59.07,59.28,59.05,59.21,269900.0,44.8901,45.0497,44.8749,44.9965,269900.0
2007-11-13 15:45:00,59.22,59.38,59.2,59.34,373100.0,45.0041,45.1257,44.9889,45.0953,373100.0
2007-11-13 15:50:00,59.34,59.36,59.13,59.23,395800.0,45.0953,45.1105,44.9357,45.0117,395800.0
2007-11-13 15:55:00,59.23,59.3,59.14,59.25,476700.0,45.0117,45.0649,44.9433,45.0269,476700.0
2007-11-14 09:30:00,59.43,59.94,58.76,58.91,313800.0,45.1637,45.5512,44.6545,44.7685,313800.0
2007-11-14 09:35:00,58.93,59.95,58.87,59.79,224300.0,44.7837,45.5588,44.7381,45.4372,224300.0
2007-11-14 09:40:00,59.82,59.98,59.68,59.8,152100.0,45.46,45.5816,45.3537,45.4448,152100.0
2007-11-14 09:45:00,59.8,59.98,59.63,59.78,308000.0,45.4448,45.5816,45.3157,45.4296,308000.0
2007-11-14 09:50:00,59.77,59.79,59.3,59.31,252400.0,45.422,45.4372,45.0649,45.0725,252400.0
2007-11-14 09:55:00,59.32,59.68,59.28,59.6,135700.0,45.0801,45.3537,45.0497,45.2929,135700.0
2007-11-14 10:00:00,59.57,59.74,59.52,59.72,139400.0,45.2701,45.3992,45.2321,45.3841,139400.0
2007-11-14 10:05:00,59.69,59.74,59.22,59.24,149200.0,45.3613,45.3992,45.0041,45.0193,149200.0
2007-11-14 10:10:00,59.25,59.5,59.1,59.39,96000.0,45.0269,45.2169,44.9129,45.1333,96000.0
2007-11-14 10:15:00,59.38,59.66,59.3,59.55,86700.0,45.1257,45.3385,45.0649,45.2549,86700.0
2007-11-14 10:20:00,59.57,59.61,59.39,59.39,85200.0,45.2701,45.3005,45.1333,45.1333,85200.0
2007-11-14 10:25:00,59.4,59.62,59.29,59.33,142400.0,45.1409,45.3081,45.0573,45.0877,142400.0
2007-11-14 10:30:00,59.33,59.33,58.95,59.07,199600.0,45.0877,45.0877,44.7989,44.8901,199600.0
2007-11-14 10:35:00,59.07,59.11,58.96,59.09,115900.0,44.8901,44.9205,44.8065,44.9053,115900.0
2007-11-14 10:40:00,59.08,59.2,58.99,59.15,88700.0,44.8977,44.9889,44.8293,44.9509,88700.0
2007-11-14 10:45:00,59.16,59.3,59.15,59.26,55200.0,44.9585,45.0649,44.9509,45.0345,55200.0
2007-11-14 10:50:00,59.26,59.27,59.24,59.25,67600.0,45.0345,45.0421,45.0193,45.0269,67600.0
2007-11-14 10:55:00,59.26,59.27,59.0,59.06,90800.0,45.0345,45.0421,44.8369,44.8825,90800.0
2007-11-14 11:00:00,59.04,59.34,59.03,59.34,63400.0,44.8673,45.0953,44.8597,45.0953,63400.0
2007-11-14 11:05:00,59.33,59.44,59.2,59.35,96200.0,45.0877,45.1713,44.9889,45.1029,96200.0
2007-11-14 11:10:00,59.36,59.47,59.27,59.28,58100.0,45.1105,45.1941,45.0421,45.0497,58100.0
2007-11-14 11:15:00,59.27,59.5,59.24,59.43,63100.0,45.0421,45.2169,45.0193,45.1637,63100.0
2007-11-14 11:20:00,59.45,59.58,59.42,59.48,52000.0,45.1789,45.2777,45.1561,45.2017,52000.0
2007-11-14 11:25:00,59.46,59.49,59.39,59.4,46400.0,45.1865,45.2093,45.1333,45.1409,46400.0
2007-11-14 11:30:00,59.42,59.51,59.28,59.41,80800.0,45.1561,45.2245,45.0497,45.1485,80800.0
2007-11-14 11:35:00,59.39,59.49,59.35,59.36,90000.0,45.1333,45.2093,45.1029,45.1105,90000.0
2007-11-14 11:40:00,59.35,59.48,59.32,59.48,43800.0,45.1029,45.2017,45.0801,45.2017,43800.0
2007-11-14 11:45:00,59.47,59.61,59.44,59.6,56000.0,45.1941,45.3005,45.1713,45.2929,56000.0
2007-11-14 11:50:00,59.6,59.71,59.6,59.66,73500.0,45.2929,45.3765,45.2929,45.3385,73500.0
2007-11-14 11:55:00,59.65,59.7,59.57,59.63,50800.0,45.3309,45.3689,45.2701,45.3157,50800.0
2007-11-14 12:00:00,59.63,59.7,59.61,59.7,38200.0,45.3157,45.3689,45.3005,45.3689,38200.0
2007-11-14 12:05:00,59.7,59.71,59.5,59.59,55400.0,45.3689,45.3765,45.2169,45.2853,55400.0
2007-11-14 12:10:00,59.6,59.89,59.6,59.86,84600.0,45.2929,45.5132,45.2929,45.4904,84600.0
2007-11-14 12:15:00,59.85,59.87,59.69,59.71,59000.0,45.4828,45.498,45.3613,45.3765,59000.0
2007-11-14 12:20:00,59.7,59.75,59.62,59.75,96900.0,45.3689,45.4068,45.3081,45.4068,96900.0
2007-11-14 12:25:00,59.75,59.87,59.65,59.67,90000.0,45.4068,45.498,45.3309,45.3461,90000.0
2007-11-14 12:30:00,59.69,59.71,59.58,59.6,35700.0,45.3613,45.3765,45.2777,45.2929,35700.0
2007-11-14 12:35:00,59.59,59.72,59.57,59.68,39800.0,45.2853,45.3841,45.2701,45.3537,39800.0
2007-11-14 12:40:00,59.68,59.73,59.61,59.67,33800.0,45.3537,45.3916,45.3005,45.3461,33800.0
2007-11-14 12:45:00,59.66,59.67,59.43,59.46,40600.0,45.3385,45.3461,45.1637,45.1865,40600.0
2007-11-14 12:50:00,59.47,59.53,59.4,59.51,43600.0,45.1941,45.2397,45.1409,45.2245,43600.0
2007-11-14 12:55:00,59.51,59.58,59.34,59.36,52200.0,45.2245,45.2777,45.0953,45.1105,52200.0
2007-11-14 13:00:00,59.36,59.59,59.34,59.53,49200.0,45.1105,45.2853,45.0953,45.2397,49200.0
2007-11-14 13:05:00,59.53,59.63,59.52,59.58,42800.0,45.2397,45.3157,45.2321,45.2777,42800.0
2007-11-14 13:10:00,59.59,59.86,59.58,59.85,46200.0,45.2853,45.4904,45.2777,45.4828,46200.0
2007-11-14 13:15:00,59.84,59.86,59.75,59.84,50800.0,45.4752,45.4904,45.4068,45.4752,50800.0
2007-11-14 13:20:00,59.84,59.94,59.83,59.93,78600.0,45.4752,45.5512,45.4676,45.5436,78600.0
2007-11-14 13:25:00,59.92,59.94,59.81,59.87,73900.0,45.536,45.5512,45.4524,45.498,73900.0
2007-11-14 13:30:00,59.87,59.87,59.74,59.85,40500.0,45.498,45.498,45.3992,45.4828,40500.0
2007-11-14 13:35:00,59.86,59.86,59.68,59.73,160800.0,45.4904,45.4904,45.3537,45.3916,160800.0
2007-11-14 13:40:00,59.73,59.86,59.68,59.82,64200.0,45.3916,45.4904,45.3537,45.46,64200.0
2007-11-14 13:45:00,59.83,59.86,59.73,59.84,83500.0,45.4676,45.4904,45.3916,45.4752,83500.0
2007-11-14 13:50:00,59.85,59.91,59.72,59.88,92800.0,45.4828,45.5284,45.3841,45.5056,92800.0
2007-11-14 13:55:00,59.88,59.93,59.78,59.79,87600.0,45.5056,45.5436,45.4296,45.4372,87600.0
2007-11-14 14:00:00,59.78,59.79,59.69,59.79,77900.0,45.4296,45.4372,45.3613,45.4372,77900.0
2007-11-14 14:05:00,59.79,59.92,59.79,59.85,49000.0,45.4372,45.536,45.4372,45.4828,49000.0
2007-11-14 14:10:00,59.86,59.95,59.82,59.93,54300.0,45.4904,45.5588,45.46,45.5436,54300.0
2007-11-14 14:15:00,59.93,59.95,59.84,59.84,91200.0,45.5436,45.5588,45.4752,45.4752,91200.0
2007-11-14 14:20:00,59.84,59.85,59.8,59.85,62700.0,45.4752,45.4828,45.4448,45.4828,62700.0
2007-11-14 14:25:00,59.85,59.98,59.83,59.86,82200.0,45.4828,45.5816,45.4676,45.4904,82200.0
2007-11-14 14:30:00,59.84,59.89,59.75,59.83,46500.0,45.4752,45.5132,45.4068,45.4676,46500.0
2007-11-14 14:35:00,59.84,59.97,59.83,59.97,93800.0,45.4752,45.574,45.4676,45.574,93800.0
2007-11-14 14:40:00,59.98,60.0,59.92,59.96,145200.0,45.5816,45.5968,45.536,45.5664,145200.0
2007-11-14 14:45:00,59.97,59.99,59.72,59.88,127700.0,45.574,45.5892,45.3841,45.5056,127700.0
2007-11-14 14:50:00,59.89,59.94,59.83,59.88,49900.0,45.5132,45.5512,45.4676,45.5056,49900.0
2007-11-14 14:55:00,59.89,59.9,59.77,59.8,76300.0,45.5132,45.5208,45.422,45.4448,76300.0
2007-11-14 15:00:00,59.8,59.8,59.64,59.66,86200.0,45.4448,45.4448,45.3233,45.3385,86200.0
2007-11-14 15:05:00,59.66,59.77,59.63,59.76,123100.0,45.3385,45.422,45.3157,45.4144,123100.0
2007-11-14 15:10:00,59.76,59.88,59.72,59.78,228100.0,45.4144,45.5056,45.3841,45.4296,228100.0
2007-11-14 15:15:00,59.78,59.86,59.75,59.79,92300.0,45.4296,45.4904,45.4068,45.4372,92300.0
2007-11-14 15:20:00,59.79,59.85,59.68,59.83,134300.0,45.4372,45.4828,45.3537,45.4676,134300.0
2007-11-14 15:25:00,59.83,59.85,59.75,59.82,95700.0,45.4676,45.4828,45.4068,45.46,95700.0
2007-11-14 15:30:00,59.82,59.82,59.6,59.63,126300.0,45.46,45.46,45.2929,45.3157,126300.0
2007-11-14 15:35:00,59.63,59.64,59.31,59.32,190100.0,45.3157,45.3233,45.0725,45.0801,190100.0
2007-11-14 15:40:00,59.32,59.44,59.06,59.42,284000.0,45.0801,45.1713,44.8825,45.1561,284000.0
2007-11-14 15:45:00,59.42,59.55,59.37,59.41,298700.0,45.1561,45.2549,45.1181,45.1485,298700.0
2007-11-14 15:50:00,59.41,59.45,58.88,59.05,332900.0,45.1485,45.1789,44.7457,44.8749,332900.0
2007-11-14 15:55:00,59.06,59.13,59.05,59.09,98900.0,44.8825,44.9357,44.8749,44.9053,98900.0
2007-11-15 09:30:00,58.98,59.26,58.87,58.94,193000.0,44.8217,45.0345,44.7381,44.7913,193000.0
2007-11-15 09:35:00,58.93,58.95,58.5,58.57,270500.0,44.7837,44.7989,44.4569,44.5101,270500.0
2007-11-15 09:40:00,58.57,58.84,58.52,58.78,125700.0,44.5101,44.7153,44.4721,44.6697,125700.0
2007-11-15 09:45:00,58.77,58.8,58.5,58.52,85200.0,44.6621,44.6849,44.4569,44.4721,85200.0
2007-11-15 09:50:00,58.51,58.64,58.4,58.4,119100.0,44.4645,44.5633,44.3809,44.3809,119100.0
2007-11-15 09:55:00,58.4,58.78,58.4,58.63,80000.0,44.3809,44.6697,44.3809,44.5557,80000.0
2007-11-15 10:00:00,58.63,58.63,58.51,58.62,57200.0,44.5557,44.5557,44.4645,44.5481,57200.0
2007-11-15 10:05:00,58.63,58.76,58.39,58.67,128900.0,44.5557,44.6545,44.3733,44.5861,128900.0
2007-11-15 10:10:00,58.67,58.91,58.65,58.88,83100.0,44.5861,44.7685,44.5709,44.7457,83100.0
2007-11-15 10:15:00,58.87,59.06,58.75,59.06,71900.0,44.7381,44.8825,44.6469,44.8825,71900.0
2007-11-15 10:20:00,59.02,59.04,58.9,58.93,65700.0,44.8521,44.8673,44.7609,44.7837,65700.0
2007-11-15 10:25:00,58.93,59.09,58.84,58.85,54100.0,44.7837,44.9053,44.7153,44.7229,54100.0
2007-11-15 10:30:00,58.84,58.98,58.82,58.91,86300.0,44.7153,44.8217,44.7001,44.7685,86300.0
2007-11-15 10:35:00,58.91,59.33,58.91,59.31,83900.0,44.7685,45.0877,44.7685,45.0725,83900.0
2007-11-15 10:40:00,59.3,59.31,59.08,59.14,48200.0,45.0649,45.0725,44.8977,44.9433,48200.0
2007-11-15 10:45:00,59.14,59.17,59.05,59.09,62300.0,44.9433,44.9661,44.8749,44.9053,62300.0
2007-11-15 10:50:00,59.09,59.1,58.85,58.85,70600.0,44.9053,44.9129,44.7229,44.7229,70600.0
2007-11-15 10:55:00,58.85,58.9,58.83,58.88,45000.0,44.7229,44.7609,44.7077,44.7457,45000.0
2007-11-15 11:00:00,58.89,59.08,58.81,58.98,70800.0,44.7533,44.8977,44.6925,44.8217,70800.0
2007-11-15 11:05:00,58.98,59.1,58.97,59.07,32100.0,44.8217,44.9129,44.8141,44.8901,32100.0
2007-11-15 11:10:00,59.08,59.09,58.94,58.97,63600.0,44.8977,44.9053,44.7913,44.8141,63600.0
2007-11-15 11:15:00,58.95,58.98,58.87,58.92,42400.0,44.7989,44.8217,44.7381,44.7761,42400.0
2007-11-15 11:20:00,58.93,58.94,58.8,58.83,56100.0,44.7837,44.7913,44.6849,44.7077,56100.0
2007-11-15 11:25:00,58.83,58.85,58.75,58.76,63100.0,44.7077,44.7229,44.6469,44.6545,63100.0
2007-11-15 11:30:00,58.75,58.76,58.54,58.58,112300.0,44.6469,44.6545,44.4873,44.5177,112300.0
2007-11-15 11:35:00,58.59,58.65,58.57,58.61,80400.0,44.5253,44.5709,44.5101,44.5405,80400.0
2007-11-15 11:40:00,58.61,58.64,58.57,58.6,90700.0,44.5405,44.5633,44.5101,44.5329,90700.0
2007-11-15 11:45:00,58.61,58.7,58.61,58.66,54500.0,44.5405,44.6089,44.5405,44.5785,54500.0
2007-11-15 11:50:00,58.66,58.68,58.46,58.47,107200.0,44.5785,44.5937,44.4265,44.4341,107200.0
2007-11-15 11:55:00,58.46,58.6,58.39,58.46,58000.0,44.4265,44.5329,44.3733,44.4265,58000.0
2007-11-15 12:00:00,58.47,58.65,58.43,58.44,80100.0,44.4341,44.5709,44.4037,44.4113,80100.0
2007-11-15 12:05:00,58.43,58.45,58.18,58.32,71400.0,44.4037,44.4189,44.2137,44.3201,71400.0
2007-11-15 12:10:00,58.33,58.4,58.26,58.35,46200.0,44.3277,44.3809,44.2745,44.3429,46200.0
2007-11-15 12:15:00,58.34,58.56,58.33,58.43,51500.0,44.3353,44.5025,44.3277,44.4037,51500.0
2007-11-15 12:20:00,58.43,58.43,58.25,58.28,64500.0,44.4037,44.4037,44.2669,44.2897,64500.0
2007-11-15 12:25:00,58.28,58.28,58.1,58.1,44800.0,44.2897,44.2897,44.1529,44.1529,44800.0
2007-11-15 12:30:00,58.12,58.2,58.08,58.17,67600.0,44.1681,44.2289,44.1377,44.2061,67600.0
2007-11-15 12:35:00,58.17,58.31,58.13,58.23,42800.0,44.2061,44.3125,44.1757,44.2517,42800.0
2007-11-15 12:40:00,58.23,58.32,58.16,58.19,77300.0,44.2517,44.3201,44.1985,44.2213,77300.0
2007-11-15 12:45:00,58.19,58.32,58.16,58.27,37200.0,44.2213,44.3201,44.1985,44.2821,37200.0
2007-11-15 12:50:00,58.27,58.45,58.21,58.21,57600.0,44.2821,44.4189,44.2365,44.2365,57600.0
2007-11-15 12:55:00,58.21,58.39,58.2,58.35,25300.0,44.2365,44.3733,44.2289,44.3429,25300.0
2007-11-15 13:00:00,58.35,58.5,58.31,58.49,32600.0,44.3429,44.4569,44.3125,44.4493,32600.0
2007-11-15 13:05:00,58.49,58.51,58.36,58.39,40600.0,44.4493,44.4645,44.3505,44.3733,40600.0
2007-11-15 13:10:00,58.38,58.58,58.34,58.53,38200.0,44.3657,44.5177,44.3353,44.4797,38200.0
2007-11-15 13:15:00,58.53,58.53,58.35,58.36,43900.0,44.4797,44.4797,44.3429,44.3505,43900.0
2007-11-15 13:20:00,58.36,58.42,58.35,58.4,32000.0,44.3505,44.3961,44.3429,44.3809,32000.0
2007-11-15 13:25:00,58.39,58.53,58.35,58.41,44200.0,44.3733,44.4797,44.3429,44.3885,44200.0
2007-11-15 13:30:00,58.4,58.6,58.4,58.6,59500.0,44.3809,44.5329,44.3809,44.5329,59500.0
2007-11-15 13:35:00,58.59,58.59,58.46,58.48,48400.0,44.5253,44.5253,44.4265,44.4417,48400.0
2007-11-15 13:40:00,58.48,58.6,58.44,58.57,38400.0,44.4417,44.5329,44.4113,44.5101,38400.0
2007-11-15 13:45:00,58.58,58.67,58.51,58.55,43900.0,44.5177,44.5861,44.4645,44.4949,43900.0
2007-11-15 13:50:00,58.56,58.6,58.51,58.55,60600.0,44.5025,44.5329,44.4645,44.4949,60600.0
2007-11-15 13:55:00,58.55,58.61,58.51,58.58,92500.0,44.4949,44.5405,44.4645,44.5177,92500.0
2007-11-15 14:00:00,58.59,58.59,58.48,58.52,134500.0,44.5253,44.5253,44.4417,44.4721,134500.0
2007-11-15 14:05:00,58.53,58.6,58.24,58.26,193300.0,44.4797,44.5329,44.2593,44.2745,193300.0
2007-11-15 14:10:00,58.27,58.46,58.18,58.44,211000.0,44.2821,44.4265,44.2137,44.4113,211000.0
2007-11-15 14:15:00,58.43,58.5,58.39,58.4,69300.0,44.4037,44.4569,44.3733,44.3809,69300.0
2007-11-15 14:20:00,58.39,58.52,58.31,58.49,79500.0,44.3733,44.4721,44.3125,44.4493,79500.0
2007-11-15 14:25:00,58.5,58.6,58.42,58.43,74700.0,44.4569,44.5329,44.3961,44.4037,74700.0
2007-11-15 14:30:00,58.44,58.62,58.43,58.53,67400.0,44.4113,44.5481,44.4037,44.4797,67400.0
2007-11-15 14:35:00,58.53,58.67,58.33,58.4,156400.0,44.4797,44.5861,44.3277,44.3809,156400.0
2007-11-15 14:40:00,58.39,58.43,58.01,58.13,129400.0,44.3733,44.4037,44.0845,44.1757,129400.0
2007-11-15 14:45:00,58.14,58.31,58.12,58.29,162100.0,44.1833,44.3125,44.1681,44.2973,162100.0
2007-11-15 14:50:00,58.27,58.29,58.11,58.22,62900.0,44.2821,44.2973,44.1605,44.2441,62900.0
2007-11-15 14:55:00,58.21,58.25,58.06,58.15,113000.0,44.2365,44.2669,44.1225,44.1909,113000.0
2007-11-15 15:00:00,58.16,58.49,58.15,58.26,122500.0,44.1985,44.4493,44.1909,44.2745,122500.0
2007-11-15 15:05:00,58.26,58.27,58.02,58.05,130500.0,44.2745,44.2821,44.0921,44.1149,130500.0
2007-11-15 15:10:00,58.05,58.09,57.85,58.08,191400.0,44.1149,44.1453,43.9629,44.1377,191400.0
2007-11-15 15:15:00,58.08,58.2,58.01,58.19,140900.0,44.1377,44.2289,44.0845,44.2213,140900.0
2007-11-15 15:20:00,58.2,58.27,58.16,58.25,104900.0,44.2289,44.2821,44.1985,44.2669,104900.0
2007-11-15 15:25:00,58.24,58.39,58.23,58.29,132300.0,44.2593,44.3733,44.2517,44.2973,132300.0
2007-11-15 15:30:00,58.28,58.29,57.72,57.73,284400.0,44.2897,44.2973,43.8642,43.8718,284400.0
2007-11-15 15:35:00,57.73,57.86,57.72,57.76,307800.0,43.8718,43.9705,43.8642,43.8946,307800.0
2007-11-15 15:40:00,57.76,58.01,57.72,58.01,226300.0,43.8946,44.0845,43.8642,44.0845,226300.0
2007-11-15 15:45:00,58.01,58.4,58.0,58.23,353700.0,44.0845,44.3809,44.0769,44.2517,353700.0
2007-11-15 15:50:00,58.22,58.23,58.01,58.06,230700.0,44.2441,44.2517,44.0845,44.1225,230700.0
2007-11-15 15:55:00,58.05,58.36,58.04,58.23,350300.0,44.1149,44.3505,44.1073,44.2517,350300.0
2007-11-16 09:30:00,58.52,58.81,58.45,58.6,817100.0,44.4721,44.6925,44.4189,44.5329,817100.0
2007-11-16 09:35:00,58.6,58.71,58.39,58.69,187900.0,44.5329,44.6165,44.3733,44.6013,187900.0
2007-11-16 09:40:00,58.7,59.19,58.62,59.1,207400.0,44.6089,44.9813,44.5481,44.9129,207400.0
2007-11-16 09:45:00,59.06,59.13,58.61,58.9,203700.0,44.8825,44.9357,44.5405,44.7609,203700.0
2007-11-16 09:50:00,58.85,58.89,58.41,58.55,296100.0,44.7229,44.7533,44.3885,44.4949,296100.0
2007-11-16 09:55:00,58.55,58.56,58.4,58.45,168600.0,44.4949,44.5025,44.3809,44.4189,168600.0
2007-11-16 10:00:00,58.45,58.48,58.0,58.07,419900.0,44.4189,44.4417,44.0769,44.1301,419900.0
2007-11-16 10:05:00,58.07,58.19,57.95,58.14,306700.0,44.1301,44.2213,44.0389,44.1833,306700.0
2007-11-16 10:10:00,58.15,58.48,58.1,58.41,151700.0,44.1909,44.4417,44.1529,44.3885,151700.0
2007-11-16 10:15:00,58.41,58.55,58.28,58.48,84900.0,44.3885,44.4949,44.2897,44.4417,84900.0
2007-11-16 10:20:00,58.47,58.49,58.36,58.38,136500.0,44.4341,44.4493,44.3505,44.3657,136500.0
2007-11-16 10:25:00,58.38,58.38,58.11,58.11,161900.0,44.3657,44.3657,44.1605,44.1605,161900.0
2007-11-16 10:30:00,58.12,58.22,58.11,58.13,70400.0,44.1681,44.2441,44.1605,44.1757,70400.0
2007-11-16 10:35:00,58.13,58.31,58.07,58.12,205100.0,44.1757,44.3125,44.1301,44.1681,205100.0
2007-11-16 10:40:00,58.15,58.38,58.13,58.16,51100.0,44.1909,44.3657,44.1757,44.1985,51100.0
2007-11-16 10:45:00,58.16,58.39,58.08,58.36,695200.0,44.1985,44.3733,44.1377,44.3505,695200.0
2007-11-16 10:50:00,58.36,58.46,58.17,58.19,112600.0,44.3505,44.4265,44.2061,44.2213,112600.0
2007-11-16 10:55:00,58.18,58.31,58.14,58.17,123300.0,44.2137,44.3125,44.1833,44.2061,123300.0
2007-11-16 11:00:00,58.17,58.52,58.15,58.4,490900.0,44.2061,44.4721,44.1909,44.3809,490900.0
2007-11-16 11:05:00,58.41,58.44,58.27,58.4,42200.0,44.3885,44.4113,44.2821,44.3809,42200.0
2007-11-16 11:10:00,58.39,58.4,58.28,58.29,55500.0,44.3733,44.3809,44.2897,44.2973,55500.0
2007-11-16 11:15:00,58.31,58.5,58.28,58.46,42900.0,44.3125,44.4569,44.2897,44.4265,42900.0
2007-11-16 11:20:00,58.45,58.51,58.38,58.4,38700.0,44.4189,44.4645,44.3657,44.3809,38700.0
2007-11-16 11:25:00,58.4,58.43,58.2,58.24,86100.0,44.3809,44.4037,44.2289,44.2593,86100.0
2007-11-16 11:30:00,58.23,58.46,58.21,58.43,102300.0,44.2517,44.4265,44.2365,44.4037,102300.0
2007-11-16 11:35:00,58.43,58.59,58.37,58.51,63300.0,44.4037,44.5253,44.3581,44.4645,63300.0
2007-11-16 11:40:00,58.53,58.71,58.52,58.56,70000.0,44.4797,44.6165,44.4721,44.5025,70000.0
2007-11-16 11:45:00,58.57,58.69,58.5,58.67,48900.0,44.5101,44.6013,44.4569,44.5861,48900.0
2007-11-16 11:50:00,58.67,58.88,58.65,58.84,67400.0,44.5861,44.7457,44.5709,44.7153,67400.0
2007-11-16 11:55:00,58.82,58.83,58.49,58.5,319800.0,44.7001,44.7077,44.4493,44.4569,319800.0
2007-11-16 12:00:00,58.5,58.58,58.47,58.56,21100.0,44.4569,44.5177,44.4341,44.5025,21100.0
2007-11-16 12:05:00,58.56,58.83,58.54,58.83,120600.0,44.5025,44.7077,44.4873,44.7077,120600.0
2007-11-16 12:10:00,58.83,58.88,58.61,58.7,86300.0,44.7077,44.7457,44.5405,44.6089,86300.0
2007-11-16 12:15:00,58.7,58.9,58.63,58.84,169800.0,44.6089,44.7609,44.5557,44.7153,169800.0
2007-11-16 12:20:00,58.84,58.84,58.61,58.69,109000.0,44.7153,44.7153,44.5405,44.6013,109000.0
2007-11-16 12:25:00,58.69,58.76,58.64,58.66,54800.0,44.6013,44.6545,44.5633,44.5785,54800.0
2007-11-16 12:30:00,58.65,58.73,58.59,58.71,65200.0,44.5709,44.6317,44.5253,44.6165,65200.0
2007-11-16 12:35:00,58.71,58.75,58.5,58.53,69900.0,44.6165,44.6469,44.4569,44.4797,69900.0
2007-11-16 12:40:00,58.56,58.61,58.37,58.42,78400.0,44.5025,44.5405,44.3581,44.3961,78400.0
2007-11-16 12:45:00,58.42,58.51,58.29,58.38,108100.0,44.3961,44.4645,44.2973,44.3657,108100.0
2007-11-16 12:50:00,58.4,58.65,58.35,58.64,108500.0,44.3809,44.5709,44.3429,44.5633,108500.0
2007-11-16 12:55:00,58.63,58.63,58.35,58.43,36000.0,44.5557,44.5557,44.3429,44.4037,36000.0
2007-11-16 13:00:00,58.43,58.52,58.32,58.39,79700.0,44.4037,44.4721,44.3201,44.3733,79700.0
2007-11-16 13:05:00,58.39,58.49,58.35,58.46,51500.0,44.3733,44.4493,44.3429,44.4265,51500.0
2007-11-16 13:10:00,58.48,58.48,58.32,58.37,55500.0,44.4417,44.4417,44.3201,44.3581,55500.0
2007-11-16 13:15:00,58.37,58.45,58.36,58.4,74700.0,44.3581,44.4189,44.3505,44.3809,74700.0
2007-11-16 13:20:00,58.4,58.45,58.32,58.33,48700.0,44.3809,44.4189,44.3201,44.3277,48700.0
2007-11-16 13:25:00,58.33,58.34,58.25,58.33,69100.0,44.3277,44.3353,44.2669,44.3277,69100.0
2007-11-16 13:30:00,58.33,58.51,58.3,58.46,68000.0,44.3277,44.4645,44.3049,44.4265,68000.0
2007-11-16 13:35:00,58.46,58.46,58.26,58.34,39100.0,44.4265,44.4265,44.2745,44.3353,39100.0
2007-11-16 13:40:00,58.35,58.65,58.35,58.53,36800.0,44.3429,44.5709,44.3429,44.4797,36800.0
2007-11-16 13:45:00,58.53,58.74,58.46,58.66,54700.0,44.4797,44.6393,44.4265,44.5785,54700.0
2007-11-16 13:50:00,58.66,58.66,58.44,58.45,42700.0,44.5785,44.5785,44.4113,44.4189,42700.0
2007-11-16 13:55:00,58.43,58.45,58.28,58.39,41100.0,44.4037,44.4189,44.2897,44.3733,41100.0
2007-11-16 14:00:00,58.38,58.41,58.14,58.28,83700.0,44.3657,44.3885,44.1833,44.2897,83700.0
2007-11-16 14:05:00,58.26,58.27,58.06,58.13,197400.0,44.2745,44.2821,44.1225,44.1757,197400.0
2007-11-16 14:10:00,58.13,58.26,58.0,58.02,164300.0,44.1757,44.2745,44.0769,44.0921,164300.0
2007-11-16 14:15:00,58.03,58.13,57.99,58.1,89600.0,44.0997,44.1757,44.0693,44.1529,89600.0
2007-11-16 14:20:00,58.11,58.48,58.1,58.18,195500.0,44.1605,44.4417,44.1529,44.2137,195500.0
2007-11-16 14:25:00,58.17,58.46,58.14,58.34,96800.0,44.2061,44.4265,44.1833,44.3353,96800.0
2007-11-16 14:30:00,58.36,58.46,58.13,58.25,122500.0,44.3505,44.4265,44.1757,44.2669,122500.0
2007-11-16 14:35:00,58.23,58.25,57.98,58.06,118500.0,44.2517,44.2669,44.0617,44.1225,118500.0
2007-11-16 14:40:00,58.06,58.18,58.0,58.1,82900.0,44.1225,44.2137,44.0769,44.1529,82900.0
2007-11-16 14:45:00,58.09,58.28,58.06,58.14,148800.0,44.1453,44.2897,44.1225,44.1833,148800.0
2007-11-16 14:50:00,58.14,58.16,57.93,58.0,130200.0,44.1833,44.1985,44.0237,44.0769,130200.0
2007-11-16 14:55:00,58.01,58.24,57.92,58.22,117900.0,44.0845,44.2593,44.0161,44.2441,117900.0
2007-11-16 15:00:00,58.24,58.36,58.13,58.25,132700.0,44.2593,44.3505,44.1757,44.2669,132700.0
2007-11-16 15:05:00,58.24,58.52,58.21,58.28,142300.0,44.2593,44.4721,44.2365,44.2897,142300.0
2007-11-16 15:10:00,58.25,58.46,58.18,58.31,64400.0,44.2669,44.4265,44.2137,44.3125,64400.0
2007-11-16 15:15:00,58.31,58.41,58.2,58.33,64000.0,44.3125,44.3885,44.2289,44.3277,64000.0
2007-11-16 15:20:00,58.33,58.41,58.23,58.32,80500.0,44.3277,44.3885,44.2517,44.3201,80500.0
2007-11-16 15:25:00,58.32,58.45,58.18,58.42,291000.0,44.3201,44.4189,44.2137,44.3961,291000.0
2007-11-16 15:30:00,58.42,58.44,58.27,58.3,245800.0,44.3961,44.4113,44.2821,44.3049,245800.0
2007-11-16 15:35:00,58.3,58.35,58.21,58.25,199100.0,44.3049,44.3429,44.2365,44.2669,199100.0
2007-11-16 15:40:00,58.24,58.39,58.24,58.38,326000.0,44.2593,44.3733,44.2593,44.3657,326000.0
2007-11-16 15:45:00,58.37,58.65,58.27,58.63,316600.0,44.3581,44.5709,44.2821,44.5557,316600.0
2007-11-16 15:50:00,58.63,58.77,58.55,58.71,281200.0,44.5557,44.6621,44.4949,44.6165,281200.0
2007-11-16 15:55:00,58.71,58.74,58.54,58.58,382600.0,44.6165,44.6393,44.4873,44.5177,382600.0
2007-11-19 09:30:00,58.18,58.27,57.93,58.1,126000.0,44.2137,44.2821,44.0237,44.1529,126000.0
2007-11-19 09:35:00,58.09,58.11,57.62,57.67,174400.0,44.1453,44.1605,43.7882,43.8262,174400.0
2007-11-19 09:40:00,57.72,57.73,57.4,57.57,163500.0,43.8642,43.8718,43.621,43.7502,163500.0
2007-11-19 09:45:00,57.56,57.9,57.52,57.82,152500.0,43.7426,44.0009,43.7122,43.9402,152500.0
2007-11-19 09:50:00,57.8,58.06,57.7,57.7,115700.0,43.925,44.1225,43.849,43.849,115700.0
2007-11-19 09:55:00,57.7,57.74,57.4,57.41,118800.0,43.849,43.8794,43.621,43.6286,118800.0
2007-11-19 10:00:00,57.4,57.5,57.32,57.32,175900.0,43.621,43.697,43.5602,43.5602,175900.0
2007-11-19 10:05:00,57.33,57.37,56.86,56.99,295200.0,43.5678,43.5982,43.2106,43.3094,295200.0
2007-11-19 10:10:00,57.0,57.04,56.76,56.77,134600.0,43.317,43.3474,43.1346,43.1422,134600.0
2007-11-19 10:15:00,56.78,56.91,56.67,56.81,124300.0,43.1498,43.2486,43.0662,43.1726,124300.0
2007-11-19 10:20:00,56.82,56.95,56.8,56.86,108400.0,43.1802,43.279,43.165,43.2106,108400.0
2007-11-19 10:25:00,56.86,57.0,56.81,56.92,137600.0,43.2106,43.317,43.1726,43.2562,137600.0
2007-11-19 10:30:00,56.94,56.96,56.71,56.87,148400.0,43.2714,43.2866,43.0966,43.2182,148400.0
2007-11-19 10:35:00,56.87,56.96,56.81,56.93,94000.0,43.2182,43.2866,43.1726,43.2638,94000.0
2007-11-19 10:40:00,56.93,57.0,56.66,56.69,204700.0,43.2638,43.317,43.0586,43.0814,204700.0
2007-11-19 10:45:00,56.7,56.85,56.61,56.84,108100.0,43.089,43.203,43.0206,43.1954,108100.0
2007-11-19 10:50:00,56.84,57.0,56.82,57.0,93000.0,43.1954,43.317,43.1802,43.317,93000.0
2007-11-19 10:55:00,56.99,57.0,56.92,57.0,85000.0,43.3094,43.317,43.2562,43.317,85000.0
2007-11-19 11:00:00,56.97,57.08,56.89,56.94,180300.0,43.2942,43.3778,43.2334,43.2714,180300.0
2007-11-19 11:05:00,56.92,56.97,56.89,56.9,117700.0,43.2562,43.2942,43.2334,43.241,117700.0
2007-11-19 11:10:00,56.9,56.93,56.79,56.89,143200.0,43.241,43.2638,43.1574,43.2334,143200.0
2007-11-19 11:15:00,56.88,57.0,56.75,56.89,70100.0,43.2258,43.317,43.127,43.2334,70100.0
2007-11-19 11:20:00,56.89,57.03,56.82,57.01,83000.0,43.2334,43.3398,43.1802,43.3246,83000.0
2007-11-19 11:25:00,57.02,57.04,56.95,56.98,66700.0,43.3322,43.3474,43.279,43.3018,66700.0
2007-11-19 11:30:00,56.96,57.1,56.96,57.08,114700.0,43.2866,43.393,43.2866,43.3778,114700.0
2007-11-19 11:35:00,57.07,57.13,56.97,57.05,182600.0,43.3702,43.4158,43.2942,43.355,182600.0
2007-11-19 11:40:00,57.06,57.24,57.06,57.18,68700.0,43.3626,43.4994,43.3626,43.4538,68700.0
2007-11-19 11:45:00,57.18,57.19,57.07,57.16,44500.0,43.4538,43.4614,43.3702,43.4386,44500.0
2007-11-19 11:50:00,57.17,57.37,57.13,57.36,85900.0,43.4462,43.5982,43.4158,43.5906,85900.0
2007-11-19 11:55:00,57.35,57.4,57.26,57.31,97900.0,43.583,43.621,43.5146,43.5526,97900.0
2007-11-19 12:00:00,57.31,57.47,57.3,57.41,80900.0,43.5526,43.6742,43.545,43.6286,80900.0
2007-11-19 12:05:00,57.4,57.53,57.38,57.53,44200.0,43.621,43.7198,43.6058,43.7198,44200.0
2007-11-19 12:10:00,57.55,57.63,57.54,57.57,63900.0,43.735,43.7958,43.7274,43.7502,63900.0
2007-11-19 12:15:00,57.57,57.73,57.57,57.66,75600.0,43.7502,43.8718,43.7502,43.8186,75600.0
2007-11-19 12:20:00,57.67,57.71,57.65,57.69,39500.0,43.8262,43.8566,43.811,43.8414,39500.0
2007-11-19 12:25:00,57.7,57.71,57.56,57.62,46200.0,43.849,43.8566,43.7426,43.7882,46200.0
2007-11-19 12:30:00,57.62,57.64,57.32,57.34,101200.0,43.7882,43.8034,43.5602,43.5754,101200.0
2007-11-19 12:35:00,57.34,57.34,57.15,57.29,128900.0,43.5754,43.5754,43.431,43.5374,128900.0
2007-11-19 12:40:00,57.28,57.34,57.26,57.28,70800.0,43.5298,43.5754,43.5146,43.5298,70800.0
2007-11-19 12:45:00,57.28,57.4,57.22,57.29,38000.0,43.5298,43.621,43.4842,43.5374,38000.0
2007-11-19 12:50:00,57.27,57.27,57.01,57.01,97700.0,43.5222,43.5222,43.3246,43.3246,97700.0
2007-11-19 12:55:00,57.01,57.13,56.92,57.04,63100.0,43.3246,43.4158,43.2562,43.3474,63100.0
2007-11-19 13:00:00,57.04,57.16,56.8,56.82,87300.0,43.3474,43.4386,43.165,43.1802,87300.0
2007-11-19 13:05:00,56.81,57.0,56.8,57.0,85400.0,43.1726,43.317,43.165,43.317,85400.0
2007-11-19 13:10:00,56.98,57.05,56.82,56.92,58000.0,43.3018,43.355,43.1802,43.2562,58000.0
2007-11-19 13:15:00,56.92,56.99,56.81,56.94,44900.0,43.2562,43.3094,43.1726,43.2714,44900.0
2007-11-19 13:20:00,56.94,57.13,56.91,57.12,37900.0,43.2714,43.4158,43.2486,43.4082,37900.0
2007-11-19 13:25:00,57.12,57.28,57.06,57.2,70800.0,43.4082,43.5298,43.3626,43.469,70800.0
2007-11-19 13:30:00,57.2,57.23,57.13,57.19,38900.0,43.469,43.4918,43.4158,43.4614,38900.0
2007-11-19 13:35:00,57.18,57.35,57.12,57.33,46100.0,43.4538,43.583,43.4082,43.5678,46100.0
2007-11-19 13:40:00,57.35,57.36,57.14,57.17,64100.0,43.583,43.5906,43.4234,43.4462,64100.0
2007-11-19 13:45:00,57.19,57.32,57.17,57.32,51000.0,43.4614,43.5602,43.4462,43.5602,51000.0
2007-11-19 13:50:00,57.31,57.43,57.25,57.3,84900.0,43.5526,43.6438,43.507,43.545,84900.0
2007-11-19 13:55:00,57.3,57.32,57.06,57.13,103300.0,43.545,43.5602,43.3626,43.4158,103300.0
2007-11-19 14:00:00,57.12,57.17,57.06,57.11,121400.0,43.4082,43.4462,43.3626,43.4006,121400.0
2007-11-19 14:05:00,57.1,57.3,57.02,57.28,70600.0,43.393,43.545,43.3322,43.5298,70600.0
2007-11-19 14:10:00,57.28,57.35,57.18,57.34,87600.0,43.5298,43.583,43.4538,43.5754,87600.0
2007-11-19 14:15:00,57.34,57.57,57.17,57.53,98900.0,43.5754,43.7502,43.4462,43.7198,98900.0
2007-11-19 14:20:00,57.53,57.66,57.51,57.59,163500.0,43.7198,43.8186,43.7046,43.7654,163500.0
2007-11-19 14:25:00,57.6,57.75,57.52,57.75,159700.0,43.773,43.887,43.7122,43.887,159700.0
2007-11-19 14:30:00,57.75,57.83,57.69,57.75,154300.0,43.887,43.9478,43.8414,43.887,154300.0
2007-11-19 14:35:00,57.75,57.95,57.75,57.94,92100.0,43.887,44.0389,43.887,44.0313,92100.0
2007-11-19 14:40:00,57.94,58.35,57.9,58.22,145800.0,44.0313,44.3429,44.0009,44.2441,145800.0
2007-11-19 14:45:00,58.21,58.21,58.02,58.1,132100.0,44.2365,44.2365,44.0921,44.1529,132100.0
2007-11-19 14:50:00,58.1,58.12,57.75,57.78,109100.0,44.1529,44.1681,43.887,43.9098,109100.0
2007-11-19 14:55:00,57.78,57.93,57.74,57.9,80300.0,43.9098,44.0237,43.8794,44.0009,80300.0
2007-11-19 15:00:00,57.9,57.9,57.63,57.7,245300.0,44.0009,44.0009,43.7958,43.849,245300.0
2007-11-19 15:05:00,57.69,57.82,57.66,57.7,76900.0,43.8414,43.9402,43.8186,43.849,76900.0
2007-11-19 15:10:00,57.71,57.74,57.55,57.63,107800.0,43.8566,43.8794,43.735,43.7958,107800.0
2007-11-19 15:15:00,57.63,57.88,57.63,57.78,87000.0,43.7958,43.9857,43.7958,43.9098,87000.0
2007-11-19 15:20:00,57.77,58.12,57.76,58.06,106300.0,43.9022,44.1681,43.8946,44.1225,106300.0
2007-11-19 15:25:00,58.08,58.13,57.92,57.95,107100.0,44.1377,44.1757,44.0161,44.0389,107100.0
2007-11-19 15:30:00,57.95,57.99,57.68,57.7,184200.0,44.0389,44.0693,43.8338,43.849,184200.0
2007-11-19 15:35:00,57.7,57.73,57.59,57.63,186200.0,43.849,43.8718,43.7654,43.7958,186200.0
2007-11-19 15:40:00,57.62,57.63,57.4,57.43,190400.0,43.7882,43.7958,43.621,43.6438,190400.0
2007-11-19 15:45:00,57.44,57.49,57.39,57.4,188100.0,43.6514,43.6894,43.6134,43.621,188100.0
2007-11-19 15:50:00,57.39,57.48,57.33,57.45,207500.0,43.6134,43.6818,43.5678,43.659,207500.0
2007-11-19 15:55:00,57.45,57.52,57.32,57.4,364200.0,43.659,43.7122,43.5602,43.621,364200.0
2007-11-20 09:30:00,57.35,57.94,56.8,57.36,202600.0,43.583,44.0313,43.165,43.5906,202600.0
2007-11-20 09:35:00,57.33,57.95,57.25,57.81,143500.0,43.5678,44.0389,43.507,43.9326,143500.0
2007-11-20 09:40:00,57.84,57.92,57.19,57.35,160500.0,43.9553,44.0161,43.4614,43.583,160500.0
2007-11-20 09:45:00,57.37,57.44,57.25,57.25,309300.0,43.5982,43.6514,43.507,43.507,309300.0
2007-11-20 09:50:00,57.25,57.39,57.16,57.3,347500.0,43.507,43.6134,43.4386,43.545,347500.0
2007-11-20 09:55:00,57.28,57.45,57.24,57.33,146500.0,43.5298,43.659,43.4994,43.5678,146500.0
2007-11-20 10:00:00,57.31,57.73,57.29,57.69,257500.0,43.5526,43.8718,43.5374,43.8414,257500.0
2007-11-20 10:05:00,57.68,57.75,57.49,57.59,203000.0,43.8338,43.887,43.6894,43.7654,203000.0
2007-11-20 10:10:00,57.59,57.61,57.25,57.3,178700.0,43.7654,43.7806,43.507,43.545,178700.0
2007-11-20 10:15:00,57.3,57.3,57.0,57.09,114500.0,43.545,43.545,43.317,43.3854,114500.0
2007-11-20 10:20:00,57.09,57.21,56.87,56.87,68500.0,43.3854,43.4766,43.2182,43.2182,68500.0
2007-11-20 10:25:00,56.89,57.16,56.88,57.16,92800.0,43.2334,43.4386,43.2258,43.4386,92800.0
2007-11-20 10:30:00,57.14,57.23,56.98,57.21,75300.0,43.4234,43.4918,43.3018,43.4766,75300.0
2007-11-20 10:35:00,57.21,57.36,57.07,57.22,73100.0,43.4766,43.5906,43.3702,43.4842,73100.0
2007-11-20 10:40:00,57.22,57.45,57.19,57.35,101800.0,43.4842,43.659,43.4614,43.583,101800.0
2007-11-20 10:45:00,57.36,57.53,57.35,57.41,123100.0,43.5906,43.7198,43.583,43.6286,123100.0
2007-11-20 10:50:00,57.42,57.53,57.4,57.53,73800.0,43.6362,43.7198,43.621,43.7198,73800.0
2007-11-20 10:55:00,57.51,57.55,57.31,57.33,78700.0,43.7046,43.735,43.5526,43.5678,78700.0
2007-11-20 11:00:00,57.33,57.37,57.27,57.33,105400.0,43.5678,43.5982,43.5222,43.5678,105400.0
2007-11-20 11:05:00,57.33,57.37,57.23,57.26,108600.0,43.5678,43.5982,43.4918,43.5146,108600.0
2007-11-20 11:10:00,57.26,57.36,57.19,57.19,152700.0,43.5146,43.5906,43.4614,43.4614,152700.0
2007-11-20 11:15:00,57.19,57.3,57.15,57.29,67500.0,43.4614,43.545,43.431,43.5374,67500.0
2007-11-20 11:20:00,57.27,57.31,57.05,57.06,94900.0,43.5222,43.5526,43.355,43.3626,94900.0
2007-11-20 11:25:00,57.07,57.12,57.01,57.1,78900.0,43.3702,43.4082,43.3246,43.393,78900.0
2007-11-20 11:30:00,57.1,57.25,57.08,57.19,62900.0,43.393,43.507,43.3778,43.4614,62900.0
2007-11-20 11:35:00,57.2,57.28,57.19,57.21,60800.0,43.469,43.5298,43.4614,43.4766,60800.0
2007-11-20 11:40:00,57.22,57.24,57.12,57.12,34600.0,43.4842,43.4994,43.4082,43.4082,34600.0
2007-11-20 11:45:00,57.12,57.24,57.05,57.14,83600.0,43.4082,43.4994,43.355,43.4234,83600.0
2007-11-20 11:50:00,57.14,57.18,57.05,57.1,72700.0,43.4234,43.4538,43.355,43.393,72700.0
2007-11-20 11:55:00,57.11,57.12,56.87,56.9,88400.0,43.4006,43.4082,43.2182,43.241,88400.0
2007-11-20 12:00:00,56.89,56.9,56.64,56.64,87500.0,43.2334,43.241,43.0434,43.0434,87500.0
2007-11-20 12:05:00,56.66,56.74,56.51,56.51,90000.0,43.0586,43.1194,42.9446,42.9446,90000.0
2007-11-20 12:10:00,56.51,56.51,56.28,56.42,108400.0,42.9446,42.9446,42.7698,42.8762,108400.0
2007-11-20 12:15:00,56.42,56.46,56.34,56.37,97500.0,42.8762,42.9066,42.8154,42.8382,97500.0
2007-11-20 12:20:00,56.35,56.54,56.35,56.54,58800.0,42.823,42.9674,42.823,42.9674,58800.0
2007-11-20 12:25:00,56.54,56.65,56.4,56.42,76500.0,42.9674,43.051,42.861,42.8762,76500.0
2007-11-20 12:30:00,56.41,56.41,56.09,56.15,94300.0,42.8686,42.8686,42.6254,42.671,94300.0
2007-11-20 12:35:00,56.15,56.27,56.06,56.26,101800.0,42.671,42.7622,42.6026,42.7546,101800.0
2007-11-20 12:40:00,56.27,56.35,55.96,55.96,240200.0,42.7622,42.823,42.5266,42.5266,240200.0
2007-11-20 12:45:00,55.97,56.4,55.96,56.34,160900.0,42.5342,42.861,42.5266,42.8154,160900.0
2007-11-20 12:50:00,56.34,56.57,56.34,56.52,65000.0,42.8154,42.9902,42.8154,42.9522,65000.0
2007-11-20 12:55:00,56.5,56.64,56.47,56.61,141700.0,42.937,43.0434,42.9142,43.0206,141700.0
2007-11-20 13:00:00,56.59,56.63,56.18,56.22,486600.0,43.0054,43.0358,42.6938,42.7242,486600.0
2007-11-20 13:05:00,56.22,56.25,56.01,56.01,177100.0,42.7242,42.747,42.5646,42.5646,177100.0
2007-11-20 13:10:00,56.04,56.04,55.63,55.69,119700.0,42.5874,42.5874,42.2759,42.3215,119700.0
2007-11-20 13:15:00,55.7,56.04,55.66,56.0,208700.0,42.3291,42.5874,42.2987,42.557,208700.0
2007-11-20 13:20:00,55.99,56.17,55.93,56.15,100100.0,42.5494,42.6862,42.5039,42.671,100100.0
2007-11-20 13:25:00,56.14,56.16,55.91,55.97,110400.0,42.6634,42.6786,42.4887,42.5342,110400.0
2007-11-20 13:30:00,55.99,56.03,55.85,55.88,244600.0,42.5494,42.5798,42.4431,42.4659,244600.0
2007-11-20 13:35:00,55.88,56.35,55.83,56.26,294100.0,42.4659,42.823,42.4279,42.7546,294100.0
2007-11-20 13:40:00,56.25,56.32,56.22,56.31,138600.0,42.747,42.8002,42.7242,42.7926,138600.0
2007-11-20 13:45:00,56.31,56.48,56.28,56.45,199800.0,42.7926,42.9218,42.7698,42.899,199800.0
2007-11-20 13:50:00,56.45,56.49,56.35,56.46,102200.0,42.899,42.9294,42.823,42.9066,102200.0
2007-11-20 13:55:00,56.46,56.55,56.4,56.42,138100.0,42.9066,42.975,42.861,42.8762,138100.0
2007-11-20 14:00:00,56.4,56.6,56.31,56.34,230900.0,42.861,43.013,42.7926,42.8154,230900.0
2007-11-20 14:05:00,56.32,56.32,55.65,55.71,353600.0,42.8002,42.8002,42.2911,42.3367,353600.0
2007-11-20 14:10:00,55.7,55.76,55.53,55.61,361800.0,42.3291,42.3747,42.1999,42.2607,361800.0
2007-11-20 14:15:00,55.61,55.67,55.54,55.56,268600.0,42.2607,42.3063,42.2075,42.2227,268600.0
2007-11-20 14:20:00,55.54,55.65,55.2,55.21,295800.0,42.2075,42.2911,41.9491,41.9567,295800.0
2007-11-20 14:25:00,55.2,55.29,54.93,55.0,315800.0,41.9491,42.0175,41.7439,41.7971,315800.0
2007-11-20 14:30:00,55.0,55.16,54.81,55.02,347500.0,41.7971,41.9187,41.6527,41.8123,347500.0
2007-11-20 14:35:00,55.02,55.42,54.9,55.41,228600.0,41.8123,42.1163,41.7211,42.1087,228600.0
2007-11-20 14:40:00,55.41,55.44,55.22,55.32,198400.0,42.1087,42.1315,41.9643,42.0403,198400.0
2007-11-20 14:45:00,55.32,55.64,55.27,55.54,265700.0,42.0403,42.2835,42.0023,42.2075,265700.0
2007-11-20 14:50:00,55.53,55.72,55.52,55.67,185100.0,42.1999,42.3443,42.1923,42.3063,185100.0
2007-11-20 14:55:00,55.67,55.67,55.35,55.45,259000.0,42.3063,42.3063,42.0631,42.1391,259000.0
2007-11-20 15:00:00,55.44,55.48,55.27,55.43,135100.0,42.1315,42.1619,42.0023,42.1239,135100.0
2007-11-20 15:05:00,55.46,55.52,55.34,55.49,173000.0,42.1467,42.1923,42.0555,42.1695,173000.0
2007-11-20 15:10:00,55.49,55.63,55.39,55.55,192000.0,42.1695,42.2759,42.0935,42.2151,192000.0
2007-11-20 15:15:00,55.56,55.66,55.43,55.47,246800.0,42.2227,42.2987,42.1239,42.1543,246800.0
2007-11-20 15:20:00,55.46,55.72,55.4,55.72,292500.0,42.1467,42.3443,42.1011,42.3443,292500.0
2007-11-20 15:25:00,55.73,56.44,55.71,56.2,365100.0,42.3519,42.8914,42.3367,42.709,365100.0
2007-11-20 15:30:00,56.2,56.62,56.2,56.51,392700.0,42.709,43.0282,42.709,42.9446,392700.0
2007-11-20 15:35:00,56.51,56.81,56.47,56.65,310400.0,42.9446,43.1726,42.9142,43.051,310400.0
2007-11-20 15:40:00,56.65,57.13,56.61,57.02,385000.0,43.051,43.4158,43.0206,43.3322,385000.0
2007-11-20 15:45:00,57.02,57.25,56.88,57.05,481800.0,43.3322,43.507,43.2258,43.355,481800.0
2007-11-20 15:50:00,57.05,57.19,56.85,56.94,616100.0,43.355,43.4614,43.203,43.2714,616100.0
2007-11-20 15:55:00,56.94,57.15,56.86,57.07,470700.0,43.2714,43.431,43.2106,43.3702,470700.0
2007-11-21 09:30:00,56.42,56.42,55.3,55.73,274000.0,42.8762,42.8762,42.0251,42.3519,274000.0
2007-11-21 09:35:00,55.72,56.03,55.62,55.82,142300.0,42.3443,42.5798,42.2683,42.4203,142300.0
2007-11-21 09:40:00,55.77,55.8,55.51,55.7,234600.0,42.3823,42.4051,42.1847,42.3291,234600.0
2007-11-21 09:45:00,55.69,55.95,55.65,55.73,157800.0,42.3215,42.519,42.2911,42.3519,157800.0
2007-11-21 09:50:00,55.73,55.82,55.67,55.8,95600.0,42.3519,42.4203,42.3063,42.4051,95600.0
2007-11-21 09:55:00,55.8,56.53,55.75,56.42,295800.0,42.4051,42.9598,42.3671,42.8762,295800.0
2007-11-21 10:00:00,56.4,56.55,55.77,55.84,156700.0,42.861,42.975,42.3823,42.4355,156700.0
2007-11-21 10:05:00,55.85,55.93,55.52,55.76,116700.0,42.4431,42.5039,42.1923,42.3747,116700.0
2007-11-21 10:10:00,55.76,55.87,55.64,55.77,104400.0,42.3747,42.4583,42.2835,42.3823,104400.0
2007-11-21 10:15:00,55.78,55.78,55.55,55.55,155600.0,42.3899,42.3899,42.2151,42.2151,155600.0
2007-11-21 10:20:00,55.54,55.59,55.45,55.47,135900.0,42.2075,42.2455,42.1391,42.1543,135900.0
2007-11-21 10:25:00,55.48,55.66,55.46,55.5,73200.0,42.1619,42.2987,42.1467,42.1771,73200.0
2007-11-21 10:30:00,55.52,55.52,55.16,55.17,178000.0,42.1923,42.1923,41.9187,41.9263,178000.0
2007-11-21 10:35:00,55.17,55.27,55.1,55.14,99600.0,41.9263,42.0023,41.8731,41.9035,99600.0
2007-11-21 10:40:00,55.11,55.26,55.04,55.15,94300.0,41.8807,41.9947,41.8275,41.9111,94300.0
2007-11-21 10:45:00,55.14,55.18,54.85,54.88,337200.0,41.9035,41.9339,41.6831,41.7059,337200.0
2007-11-21 10:50:00,54.87,54.88,54.6,54.61,377700.0,41.6983,41.7059,41.4931,41.5007,377700.0
2007-11-21 10:55:00,54.6,54.76,54.55,54.74,340300.0,41.4931,41.6147,41.4551,41.5995,340300.0
2007-11-21 11:00:00,54.74,54.74,54.48,54.55,236100.0,41.5995,41.5995,41.4019,41.4551,236100.0
2007-11-21 11:05:00,54.55,54.61,54.43,54.6,204000.0,41.4551,41.5007,41.3639,41.4931,204000.0
2007-11-21 11:10:00,54.6,55.02,54.59,55.0,204200.0,41.4931,41.8123,41.4855,41.7971,204200.0
2007-11-21 11:15:00,55.0,55.05,54.82,54.85,206400.0,41.7971,41.8351,41.6603,41.6831,206400.0
2007-11-21 11:20:00,54.85,54.92,54.75,54.9,147500.0,41.6831,41.7363,41.6071,41.7211,147500.0
2007-11-21 11:25:00,54.9,55.03,54.88,54.99,354600.0,41.7211,41.8199,41.7059,41.7895,354600.0
2007-11-21 11:30:00,55.0,55.03,54.85,54.99,174700.0,41.7971,41.8199,41.6831,41.7895,174700.0
2007-11-21 11:35:00,54.99,55.38,54.93,55.36,434300.0,41.7895,42.0859,41.7439,42.0707,434300.0
2007-11-21 11:40:00,55.36,55.64,55.27,55.62,173000.0,42.0707,42.2835,42.0023,42.2683,173000.0
2007-11-21 11:45:00,55.62,55.7,55.55,55.61,135900.0,42.2683,42.3291,42.2151,42.2607,135900.0
2007-11-21 11:50:00,55.61,55.78,55.61,55.74,176200.0,42.2607,42.3899,42.2607,42.3595,176200.0
2007-11-21 11:55:00,55.76,55.8,55.53,55.56,90800.0,42.3747,42.4051,42.1999,42.2227,90800.0
2007-11-21 12:00:00,55.56,55.6,55.36,55.38,194400.0,42.2227,42.2531,42.0707,42.0859,194400.0
2007-11-21 12:05:00,55.38,55.44,55.25,55.29,159800.0,42.0859,42.1315,41.9871,42.0175,159800.0
2007-11-21 12:10:00,55.31,55.36,55.02,55.04,138100.0,42.0327,42.0707,41.8123,41.8275,138100.0
2007-11-21 12:15:00,55.02,55.07,54.8,54.81,139300.0,41.8123,41.8503,41.6451,41.6527,139300.0
2007-11-21 12:20:00,54.82,55.0,54.78,54.98,72800.0,41.6603,41.7971,41.6299,41.7819,72800.0
2007-11-21 12:25:00,54.99,55.02,54.9,55.01,52300.0,41.7895,41.8123,41.7211,41.8047,52300.0
2007-11-21 12:30:00,55.01,55.03,54.95,54.99,74800.0,41.8047,41.8199,41.7591,41.7895,74800.0
2007-11-21 12:35:00,54.99,55.28,54.98,55.23,140800.0,41.7895,42.0099,41.7819,41.9719,140800.0
2007-11-21 12:40:00,55.23,55.41,55.19,55.37,209300.0,41.9719,42.1087,41.9415,42.0783,209300.0
2007-11-21 12:45:00,55.37,55.52,55.21,55.38,232300.0,42.0783,42.1923,41.9567,42.0859,232300.0
2007-11-21 12:50:00,55.38,55.46,55.32,55.46,128600.0,42.0859,42.1467,42.0403,42.1467,128600.0
2007-11-21 12:55:00,55.46,55.79,55.45,55.73,195300.0,42.1467,42.3975,42.1391,42.3519,195300.0
2007-11-21 13:00:00,55.74,55.81,55.58,55.65,161900.0,42.3595,42.4127,42.2379,42.2911,161900.0
2007-11-21 13:05:00,55.63,55.72,55.48,55.54,103400.0,42.2759,42.3443,42.1619,42.2075,103400.0
2007-11-21 13:10:00,55.55,55.57,55.37,55.46,76600.0,42.2151,42.2303,42.0783,42.1467,76600.0
2007-11-21 13:15:00,55.46,55.48,55.27,55.3,93300.0,42.1467,42.1619,42.0023,42.0251,93300.0
2007-11-21 13:20:00,55.3,55.33,55.11,55.12,115600.0,42.0251,42.0479,41.8807,41.8883,115600.0
2007-11-21 13:25:00,55.13,55.3,55.12,55.24,150300.0,41.8959,42.0251,41.8883,41.9795,150300.0
2007-11-21 13:30:00,55.22,55.3,55.15,55.22,68600.0,41.9643,42.0251,41.9111,41.9643,68600.0
2007-11-21 13:35:00,55.22,55.28,55.03,55.05,129200.0,41.9643,42.0099,41.8199,41.8351,129200.0
2007-11-21 13:40:00,55.04,55.09,54.85,55.06,105400.0,41.8275,41.8655,41.6831,41.8427,105400.0
2007-11-21 13:45:00,55.07,55.21,54.96,55.15,72400.0,41.8503,41.9567,41.7667,41.9111,72400.0
2007-11-21 13:50:00,55.16,55.22,54.85,54.88,78000.0,41.9187,41.9643,41.6831,41.7059,78000.0
2007-11-21 13:55:00,54.88,55.04,54.88,54.97,125200.0,41.7059,41.8275,41.7059,41.7743,125200.0
2007-11-21 14:00:00,54.97,54.97,54.82,54.89,164900.0,41.7743,41.7743,41.6603,41.7135,164900.0
2007-11-21 14:05:00,54.89,54.94,54.76,54.83,135000.0,41.7135,41.7515,41.6147,41.6679,135000.0
2007-11-21 14:10:00,54.84,54.9,54.77,54.82,129300.0,41.6755,41.7211,41.6223,41.6603,129300.0
2007-11-21 14:15:00,54.82,54.83,54.67,54.78,149100.0,41.6603,41.6679,41.5463,41.6299,149100.0
2007-11-21 14:20:00,54.81,55.33,54.65,54.69,137000.0,41.6527,42.0479,41.5311,41.5615,137000.0
2007-11-21 14:25:00,54.68,54.76,54.58,54.72,130400.0,41.5539,41.6147,41.4779,41.5843,130400.0
2007-11-21 14:30:00,54.72,54.85,54.62,54.83,125000.0,41.5843,41.6831,41.5083,41.6679,125000.0
2007-11-21 14:35:00,54.83,54.95,54.78,54.86,110400.0,41.6679,41.7591,41.6299,41.6907,110400.0
2007-11-21 14:40:00,54.85,54.92,54.79,54.87,88700.0,41.6831,41.7363,41.6375,41.6983,88700.0
2007-11-21 14:45:00,54.85,54.91,54.75,54.82,75100.0,41.6831,41.7287,41.6071,41.6603,75100.0
2007-11-21 14:50:00,54.83,54.95,54.82,54.9,132300.0,41.6679,41.7591,41.6603,41.7211,132300.0
2007-11-21 14:55:00,54.91,54.93,54.78,54.93,97300.0,41.7287,41.7439,41.6299,41.7439,97300.0
2007-11-21 15:00:00,54.93,55.02,54.85,54.97,116800.0,41.7439,41.8123,41.6831,41.7743,116800.0
2007-11-21 15:05:00,54.96,55.07,54.89,54.89,166500.0,41.7667,41.8503,41.7135,41.7135,166500.0
2007-11-21 15:10:00,54.89,54.89,54.63,54.66,262300.0,41.7135,41.7135,41.5159,41.5387,262300.0
2007-11-21 15:15:00,54.66,54.7,54.48,54.49,185700.0,41.5387,41.5691,41.4019,41.4095,185700.0
2007-11-21 15:20:00,54.49,54.65,54.46,54.59,230800.0,41.4095,41.5311,41.3867,41.4855,230800.0
2007-11-21 15:25:00,54.58,54.59,54.43,54.43,191800.0,41.4779,41.4855,41.3639,41.3639,191800.0
2007-11-21 15:30:00,54.44,54.52,54.34,54.45,166900.0,41.3715,41.4323,41.2955,41.3791,166900.0
2007-11-21 15:35:00,54.45,54.61,54.42,54.5,245700.0,41.3791,41.5007,41.3563,41.4171,245700.0
2007-11-21 15:40:00,54.51,54.61,54.42,54.61,320000.0,41.4247,41.5007,41.3563,41.5007,320000.0
2007-11-21 15:45:00,54.61,54.72,54.49,54.63,280400.0,41.5007,41.5843,41.4095,41.5159,280400.0
2007-11-21 15:50:00,54.63,54.64,54.47,54.48,396300.0,41.5159,41.5235,41.3943,41.4019,396300.0
2007-11-21 15:55:00,54.48,54.5,54.22,54.24,446700.0,41.4019,41.4171,41.2043,41.2195,446700.0
2007-11-23 09:30:00,54.59,55.24,54.59,55.02,257400.0,41.4855,41.9795,41.4855,41.8123,257400.0
2007-11-23 09:35:00,55.02,55.33,54.94,55.3,99100.0,41.8123,42.0479,41.7515,42.0251,99100.0
2007-11-23 09:40:00,55.3,55.6,55.13,55.59,154900.0,42.0251,42.2531,41.8959,42.2455,154900.0
2007-11-23 09:45:00,55.54,55.58,55.13,55.25,109900.0,42.2075,42.2379,41.8959,41.9871,109900.0
2007-11-23 09:50:00,55.25,55.3,55.0,55.2,106800.0,41.9871,42.0251,41.7971,41.9491,106800.0
2007-11-23 09:55:00,55.2,55.2,55.05,55.15,50800.0,41.9491,41.9491,41.8351,41.9111,50800.0
2007-11-23 10:00:00,55.15,55.32,55.12,55.22,77300.0,41.9111,42.0403,41.8883,41.9643,77300.0
2007-11-23 10:05:00,55.23,55.47,55.23,55.39,76900.0,41.9719,42.1543,41.9719,42.0935,76900.0
2007-11-23 10:10:00,55.4,55.48,55.34,55.45,61600.0,42.1011,42.1619,42.0555,42.1391,61600.0
2007-11-23 10:15:00,55.46,55.56,55.45,55.54,77100.0,42.1467,42.2227,42.1391,42.2075,77100.0
2007-11-23 10:20:00,55.55,55.56,55.43,55.45,68200.0,42.2151,42.2227,42.1239,42.1391,68200.0
2007-11-23 10:25:00,55.45,55.45,55.27,55.35,49600.0,42.1391,42.1391,42.0023,42.0631,49600.0
2007-11-23 10:30:00,55.35,55.52,55.25,55.5,68000.0,42.0631,42.1923,41.9871,42.1771,68000.0
2007-11-23 10:35:00,55.5,55.59,55.47,55.53,98400.0,42.1771,42.2455,42.1543,42.1999,98400.0
2007-11-23 10:40:00,55.53,55.58,55.4,55.42,83900.0,42.1999,42.2379,42.1011,42.1163,83900.0
2007-11-23 10:45:00,55.4,55.43,55.39,55.42,52800.0,42.1011,42.1239,42.0935,42.1163,52800.0
2007-11-23 10:50:00,55.4,55.45,55.39,55.41,43500.0,42.1011,42.1391,42.0935,42.1087,43500.0
2007-11-23 10:55:00,55.4,55.54,55.4,55.5,66600.0,42.1011,42.2075,42.1011,42.1771,66600.0
2007-11-23 11:00:00,55.51,55.58,55.44,55.54,117100.0,42.1847,42.2379,42.1315,42.2075,117100.0
2007-11-23 11:05:00,55.55,55.55,55.47,55.53,55800.0,42.2151,42.2151,42.1543,42.1999,55800.0
2007-11-23 11:10:00,55.54,55.55,55.46,55.46,57300.0,42.2075,42.2151,42.1467,42.1467,57300.0
2007-11-23 11:15:00,55.48,55.48,55.4,55.43,56000.0,42.1619,42.1619,42.1011,42.1239,56000.0
2007-11-23 11:20:00,55.45,55.47,55.42,55.46,53900.0,42.1391,42.1543,42.1163,42.1467,53900.0
2007-11-23 11:25:00,55.46,55.5,55.41,55.5,68000.0,42.1467,42.1771,42.1087,42.1771,68000.0
2007-11-23 11:30:00,55.5,55.6,55.44,55.45,99700.0,42.1771,42.2531,42.1315,42.1391,99700.0
2007-11-23 11:35:00,55.44,55.6,55.43,55.58,58400.0,42.1315,42.2531,42.1239,42.2379,58400.0
2007-11-23 11:40:00,55.59,55.66,55.5,55.62,117300.0,42.2455,42.2987,42.1771,42.2683,117300.0
2007-11-23 11:45:00,55.62,55.64,55.54,55.54,37100.0,42.2683,42.2835,42.2075,42.2075,37100.0
2007-11-23 11:50:00,55.54,55.57,55.44,55.53,81200.0,42.2075,42.2303,42.1315,42.1999,81200.0
2007-11-23 11:55:00,55.54,55.6,55.45,55.53,53400.0,42.2075,42.2531,42.1391,42.1999,53400.0
2007-11-23 12:00:00,55.54,55.54,55.41,55.48,36000.0,42.2075,42.2075,42.1087,42.1619,36000.0
2007-11-23 12:05:00,55.47,55.48,55.41,55.44,42000.0,42.1543,42.1619,42.1087,42.1315,42000.0
2007-11-23 12:10:00,55.45,55.53,55.44,55.5,51300.0,42.1391,42.1999,42.1315,42.1771,51300.0
2007-11-23 12:15:00,55.48,55.66,55.44,55.58,80500.0,42.1619,42.2987,42.1315,42.2379,80500.0
2007-11-23 12:20:00,55.56,55.62,55.54,55.58,46200.0,42.2227,42.2683,42.2075,42.2379,46200.0
2007-11-23 12:25:00,55.58,55.6,55.47,55.59,131800.0,42.2379,42.2531,42.1543,42.2455,131800.0
2007-11-23 12:30:00,55.6,55.73,55.6,55.73,137600.0,42.2531,42.3519,42.2531,42.3519,137600.0
2007-11-23 12:35:00,55.73,55.73,55.42,55.5,146400.0,42.3519,42.3519,42.1163,42.1771,146400.0
2007-11-23 12:40:00,55.52,55.68,55.4,55.5,177900.0,42.1923,42.3139,42.1011,42.1771,177900.0
2007-11-23 12:45:00,55.5,55.62,55.43,55.55,250700.0,42.1771,42.2683,42.1239,42.2151,250700.0
2007-11-23 12:50:00,55.55,55.57,55.35,55.43,276700.0,42.2151,42.2303,42.0631,42.1239,276700.0
2007-11-23 12:55:00,55.43,55.65,55.3,55.65,276700.0,42.1239,42.2911,42.0251,42.2911,276700.0
2007-11-26 09:30:00,55.74,55.89,54.63,54.7,226500.0,42.3595,42.4735,41.5159,41.5691,226500.0
2007-11-26 09:35:00,54.67,54.96,54.6,54.93,115700.0,41.5463,41.7667,41.4931,41.7439,115700.0
2007-11-26 09:40:00,54.94,54.97,54.63,54.97,164100.0,41.7515,41.7743,41.5159,41.7743,164100.0
2007-11-26 09:45:00,54.95,55.12,54.9,55.07,164400.0,41.7591,41.8883,41.7211,41.8503,164400.0
2007-11-26 09:50:00,55.06,55.28,54.96,55.08,117400.0,41.8427,42.0099,41.7667,41.8579,117400.0
2007-11-26 09:55:00,55.08,55.33,55.04,55.32,94200.0,41.8579,42.0479,41.8275,42.0403,94200.0
2007-11-26 10:00:00,55.34,55.35,55.06,55.12,113500.0,42.0555,42.0631,41.8427,41.8883,113500.0
2007-11-26 10:05:00,55.12,55.24,55.11,55.12,68300.0,41.8883,41.9795,41.8807,41.8883,68300.0
2007-11-26 10:10:00,55.13,55.26,55.05,55.05,98400.0,41.8959,41.9947,41.8351,41.8351,98400.0
2007-11-26 10:15:00,55.05,55.13,54.95,54.96,103500.0,41.8351,41.8959,41.7591,41.7667,103500.0
2007-11-26 10:20:00,54.95,55.1,54.95,55.1,95400.0,41.7591,41.8731,41.7591,41.8731,95400.0
2007-11-26 10:25:00,55.09,55.19,54.97,54.97,88300.0,41.8655,41.9415,41.7743,41.7743,88300.0
2007-11-26 10:30:00,54.97,55.12,54.96,55.01,59600.0,41.7743,41.8883,41.7667,41.8047,59600.0
2007-11-26 10:35:00,55.0,55.08,54.95,54.99,85800.0,41.7971,41.8579,41.7591,41.7895,85800.0
2007-11-26 10:40:00,54.99,55.0,54.7,54.7,138900.0,41.7895,41.7971,41.5691,41.5691,138900.0
2007-11-26 10:45:00,54.7,54.87,54.68,54.71,96900.0,41.5691,41.6983,41.5539,41.5767,96900.0
2007-11-26 10:50:00,54.72,54.84,54.63,54.68,322700.0,41.5843,41.6755,41.5159,41.5539,322700.0
2007-11-26 10:55:00,54.65,54.65,54.55,54.57,108000.0,41.5311,41.5311,41.4551,41.4703,108000.0
2007-11-26 11:00:00,54.58,54.76,54.57,54.74,102100.0,41.4779,41.6147,41.4703,41.5995,102100.0
2007-11-26 11:05:00,54.74,54.94,54.7,54.71,90700.0,41.5995,41.7515,41.5691,41.5767,90700.0
2007-11-26 11:10:00,54.71,54.72,54.55,54.57,77500.0,41.5767,41.5843,41.4551,41.4703,77500.0
2007-11-26 11:15:00,54.58,54.81,54.56,54.81,89900.0,41.4779,41.6527,41.4627,41.6527,89900.0
2007-11-26 11:20:00,54.82,54.87,54.76,54.79,76800.0,41.6603,41.6983,41.6147,41.6375,76800.0
2007-11-26 11:25:00,54.79,54.93,54.78,54.85,59700.0,41.6375,41.7439,41.6299,41.6831,59700.0
2007-11-26 11:30:00,54.83,54.96,54.83,54.95,56100.0,41.6679,41.7667,41.6679,41.7591,56100.0
2007-11-26 11:35:00,54.95,55.1,54.94,55.01,47700.0,41.7591,41.8731,41.7515,41.8047,47700.0
2007-11-26 11:40:00,55.01,55.03,54.8,54.81,65900.0,41.8047,41.8199,41.6451,41.6527,65900.0
2007-11-26 11:45:00,54.81,54.93,54.81,54.83,56200.0,41.6527,41.7439,41.6527,41.6679,56200.0
2007-11-26 11:50:00,54.83,54.97,54.82,54.91,56200.0,41.6679,41.7743,41.6603,41.7287,56200.0
2007-11-26 11:55:00,54.88,54.97,54.86,54.89,43200.0,41.7059,41.7743,41.6907,41.7135,43200.0
2007-11-26 12:00:00,54.9,54.98,54.82,54.93,80700.0,41.7211,41.7819,41.6603,41.7439,80700.0
2007-11-26 12:05:00,54.92,54.94,54.84,54.93,51900.0,41.7363,41.7515,41.6755,41.7439,51900.0
2007-11-26 12:10:00,54.94,55.01,54.85,54.88,62400.0,41.7515,41.8047,41.6831,41.7059,62400.0
2007-11-26 12:15:00,54.86,54.92,54.8,54.83,50100.0,41.6907,41.7363,41.6451,41.6679,50100.0
2007-11-26 12:20:00,54.84,55.03,54.81,55.01,48400.0,41.6755,41.8199,41.6527,41.8047,48400.0
2007-11-26 12:25:00,55.03,55.24,54.99,55.22,89900.0,41.8199,41.9795,41.7895,41.9643,89900.0
2007-11-26 12:30:00,55.21,55.24,55.13,55.18,55700.0,41.9567,41.9795,41.8959,41.9339,55700.0
2007-11-26 12:35:00,55.18,55.28,55.15,55.15,78400.0,41.9339,42.0099,41.9111,41.9111,78400.0
2007-11-26 12:40:00,55.15,55.4,55.1,55.35,67100.0,41.9111,42.1011,41.8731,42.0631,67100.0
2007-11-26 12:45:00,55.35,55.36,55.25,55.28,86600.0,42.0631,42.0707,41.9871,42.0099,86600.0
2007-11-26 12:50:00,55.25,55.26,55.1,55.2,55200.0,41.9871,41.9947,41.8731,41.9491,55200.0
2007-11-26 12:55:00,55.21,55.3,55.2,55.23,46900.0,41.9567,42.0251,41.9491,41.9719,46900.0
2007-11-26 13:00:00,55.24,55.24,55.13,55.21,182800.0,41.9795,41.9795,41.8959,41.9567,182800.0
2007-11-26 13:05:00,55.2,55.25,54.96,54.99,122900.0,41.9491,41.9871,41.7667,41.7895,122900.0
2007-11-26 13:10:00,55.0,55.08,54.96,55.04,67700.0,41.7971,41.8579,41.7667,41.8275,67700.0
2007-11-26 13:15:00,55.03,55.12,54.99,55.0,70800.0,41.8199,41.8883,41.7895,41.7971,70800.0
2007-11-26 13:20:00,55.0,55.02,54.96,55.0,35400.0,41.7971,41.8123,41.7667,41.7971,35400.0
2007-11-26 13:25:00,54.99,55.01,54.85,54.86,67900.0,41.7895,41.8047,41.6831,41.6907,67900.0
2007-11-26 13:30:00,54.86,54.98,54.85,54.9,64000.0,41.6907,41.7819,41.6831,41.7211,64000.0
2007-11-26 13:35:00,54.9,54.96,54.88,54.9,72500.0,41.7211,41.7667,41.7059,41.7211,72500.0
2007-11-26 13:40:00,54.9,54.95,54.87,54.88,48400.0,41.7211,41.7591,41.6983,41.7059,48400.0
2007-11-26 13:45:00,54.87,54.88,54.66,54.77,70000.0,41.6983,41.7059,41.5387,41.6223,70000.0
2007-11-26 13:50:00,54.79,54.79,54.64,54.66,70900.0,41.6375,41.6375,41.5235,41.5387,70900.0
2007-11-26 13:55:00,54.66,54.95,54.66,54.86,61500.0,41.5387,41.7591,41.5387,41.6907,61500.0
2007-11-26 14:00:00,54.86,54.95,54.79,54.86,58500.0,41.6907,41.7591,41.6375,41.6907,58500.0
2007-11-26 14:05:00,54.87,54.91,54.8,54.8,77800.0,41.6983,41.7287,41.6451,41.6451,77800.0
2007-11-26 14:10:00,54.8,54.88,54.69,54.85,78100.0,41.6451,41.7059,41.5615,41.6831,78100.0
2007-11-26 14:15:00,54.85,54.92,54.82,54.85,54000.0,41.6831,41.7363,41.6603,41.6831,54000.0
2007-11-26 14:20:00,54.85,54.87,54.82,54.85,45700.0,41.6831,41.6983,41.6603,41.6831,45700.0
2007-11-26 14:25:00,54.85,54.89,54.82,54.83,45500.0,41.6831,41.7135,41.6603,41.6679,45500.0
2007-11-26 14:30:00,54.83,54.89,54.77,54.79,51100.0,41.6679,41.7135,41.6223,41.6375,51100.0
2007-11-26 14:35:00,54.8,54.86,54.75,54.78,48600.0,41.6451,41.6907,41.6071,41.6299,48600.0
2007-11-26 14:40:00,54.77,54.84,54.71,54.73,71100.0,41.6223,41.6755,41.5767,41.5919,71100.0
2007-11-26 14:45:00,54.7,54.81,54.69,54.76,202000.0,41.5691,41.6527,41.5615,41.6147,202000.0
2007-11-26 14:50:00,54.76,54.85,54.71,54.72,314200.0,41.6147,41.6831,41.5767,41.5843,314200.0
2007-11-26 14:55:00,54.72,54.73,54.57,54.58,104000.0,41.5843,41.5919,41.4703,41.4779,104000.0
2007-11-26 15:00:00,54.58,54.59,54.49,54.54,151800.0,41.4779,41.4855,41.4095,41.4475,151800.0
2007-11-26 15:05:00,54.53,54.63,54.5,54.57,250700.0,41.4399,41.5159,41.4171,41.4703,250700.0
2007-11-26 15:10:00,54.57,54.57,54.34,54.46,203600.0,41.4703,41.4703,41.2955,41.3867,203600.0
2007-11-26 15:15:00,54.49,54.52,54.3,54.38,159900.0,41.4095,41.4323,41.2651,41.3259,159900.0
2007-11-26 15:20:00,54.37,54.37,54.21,54.31,181700.0,41.3183,41.3183,41.1967,41.2727,181700.0
2007-11-26 15:25:00,54.3,54.39,54.1,54.2,191600.0,41.2651,41.3335,41.1131,41.1891,191600.0
2007-11-26 15:30:00,54.21,54.43,54.2,54.42,142800.0,41.1967,41.3639,41.1891,41.3563,142800.0
2007-11-26 15:35:00,54.42,54.42,54.18,54.18,168100.0,41.3563,41.3563,41.1739,41.1739,168100.0
2007-11-26 15:40:00,54.18,54.18,53.9,54.09,427400.0,41.1739,41.1739,40.9612,41.1055,427400.0
2007-11-26 15:45:00,54.08,54.14,54.04,54.08,263600.0,41.0979,41.1435,41.0675,41.0979,263600.0
2007-11-26 15:50:00,54.08,54.08,53.85,53.85,343400.0,41.0979,41.0979,40.9232,40.9232,343400.0
2007-11-26 15:55:00,53.86,53.96,53.53,53.55,657100.0,40.9308,41.0068,40.68,40.6952,657100.0
2007-11-27 09:30:00,53.93,54.35,53.69,54.3,169100.0,40.984,41.3031,40.8016,41.2651,169100.0
2007-11-27 09:35:00,54.3,54.55,54.28,54.28,198100.0,41.2651,41.4551,41.2499,41.2499,198100.0
2007-11-27 09:40:00,54.28,54.5,54.15,54.16,143900.0,41.2499,41.4171,41.1511,41.1587,143900.0
2007-11-27 09:45:00,54.18,54.52,54.02,54.4,150400.0,41.1739,41.4323,41.0524,41.3411,150400.0
2007-11-27 09:50:00,54.41,54.48,54.04,54.09,130100.0,41.3487,41.4019,41.0675,41.1055,130100.0
2007-11-27 09:55:00,54.07,54.35,53.86,54.1,116100.0,41.0903,41.3031,40.9308,41.1131,116100.0
2007-11-27 10:00:00,54.13,54.18,53.91,54.1,148500.0,41.1359,41.1739,40.9688,41.1131,148500.0
2007-11-27 10:05:00,54.1,54.2,53.85,53.9,114900.0,41.1131,41.1891,40.9232,40.9612,114900.0
2007-11-27 10:10:00,53.9,53.92,53.36,53.36,213700.0,40.9612,40.9764,40.5508,40.5508,213700.0
2007-11-27 10:15:00,53.38,53.95,53.36,53.78,151800.0,40.566,40.9992,40.5508,40.87,151800.0
2007-11-27 10:20:00,53.78,53.89,53.65,53.82,138000.0,40.87,40.9536,40.7712,40.9004,138000.0
2007-11-27 10:25:00,53.83,53.92,53.69,53.92,114700.0,40.908,40.9764,40.8016,40.9764,114700.0
2007-11-27 10:30:00,53.9,54.37,53.9,54.34,150500.0,40.9612,41.3183,40.9612,41.2955,150500.0
2007-11-27 10:35:00,54.35,54.38,54.25,54.29,174800.0,41.3031,41.3259,41.2271,41.2575,174800.0
2007-11-27 10:40:00,54.3,54.32,54.22,54.27,153200.0,41.2651,41.2803,41.2043,41.2423,153200.0
2007-11-27 10:45:00,54.26,54.34,54.22,54.31,101900.0,41.2347,41.2955,41.2043,41.2727,101900.0
2007-11-27 10:50:00,54.32,54.37,53.7,54.32,122600.0,41.2803,41.3183,40.8092,41.2803,122600.0
2007-11-27 10:55:00,54.31,54.49,53.7,54.45,187700.0,41.2727,41.4095,40.8092,41.3791,187700.0
2007-11-27 11:00:00,54.45,54.57,54.4,54.57,138300.0,41.3791,41.4703,41.3411,41.4703,138300.0
2007-11-27 11:05:00,54.56,54.63,54.5,54.51,119400.0,41.4627,41.5159,41.4171,41.4247,119400.0
2007-11-27 11:10:00,54.51,54.57,54.49,54.53,142800.0,41.4247,41.4703,41.4095,41.4399,142800.0
2007-11-27 11:15:00,54.52,54.71,54.52,54.7,85600.0,41.4323,41.5767,41.4323,41.5691,85600.0
2007-11-27 11:20:00,54.71,54.74,54.57,54.69,77300.0,41.5767,41.5995,41.4703,41.5615,77300.0
2007-11-27 11:25:00,54.68,54.88,54.68,54.75,61200.0,41.5539,41.7059,41.5539,41.6071,61200.0
2007-11-27 11:30:00,54.75,55.15,54.75,55.15,175000.0,41.6071,41.9111,41.6071,41.9111,175000.0
2007-11-27 11:35:00,55.15,55.3,55.12,55.24,112200.0,41.9111,42.0251,41.8883,41.9795,112200.0
2007-11-27 11:40:00,55.25,55.3,55.15,55.17,117000.0,41.9871,42.0251,41.9111,41.9263,117000.0
2007-11-27 11:45:00,55.17,55.19,55.05,55.14,152500.0,41.9263,41.9415,41.8351,41.9035,152500.0
2007-11-27 11:50:00,55.15,55.15,54.97,54.99,74600.0,41.9111,41.9111,41.7743,41.7895,74600.0
2007-11-27 11:55:00,54.98,55.16,54.94,55.06,74800.0,41.7819,41.9187,41.7515,41.8427,74800.0
2007-11-27 12:00:00,55.06,55.14,55.05,55.11,55300.0,41.8427,41.9035,41.8351,41.8807,55300.0
2007-11-27 12:05:00,55.12,55.13,54.98,55.11,79900.0,41.8883,41.8959,41.7819,41.8807,79900.0
2007-11-27 12:10:00,55.11,55.12,54.89,54.91,62300.0,41.8807,41.8883,41.7135,41.7287,62300.0
2007-11-27 12:15:00,54.9,55.04,54.89,54.96,52200.0,41.7211,41.8275,41.7135,41.7667,52200.0
2007-11-27 12:20:00,54.94,55.0,54.8,54.96,68400.0,41.7515,41.7971,41.6451,41.7667,68400.0
2007-11-27 12:25:00,54.97,54.97,54.8,54.86,49900.0,41.7743,41.7743,41.6451,41.6907,49900.0
2007-11-27 12:30:00,54.87,55.18,54.87,55.05,64300.0,41.6983,41.9339,41.6983,41.8351,64300.0
2007-11-27 12:35:00,55.07,55.25,55.07,55.1,79300.0,41.8503,41.9871,41.8503,41.8731,79300.0
2007-11-27 12:40:00,55.12,55.26,55.11,55.18,72100.0,41.8883,41.9947,41.8807,41.9339,72100.0
2007-11-27 12:45:00,55.17,55.37,55.14,55.35,67300.0,41.9263,42.0783,41.9035,42.0631,67300.0
2007-11-27 12:50:00,55.37,55.59,55.36,55.58,117600.0,42.0783,42.2455,42.0707,42.2379,117600.0
2007-11-27 12:55:00,55.59,55.73,55.47,55.72,127600.0,42.2455,42.3519,42.1543,42.3443,127600.0
2007-11-27 13:00:00,55.71,55.82,55.68,55.79,165100.0,42.3367,42.4203,42.3139,42.3975,165100.0
2007-11-27 13:05:00,55.8,55.85,55.75,55.84,86100.0,42.4051,42.4431,42.3671,42.4355,86100.0
2007-11-27 13:10:00,55.84,55.88,55.7,55.73,120200.0,42.4355,42.4659,42.3291,42.3519,120200.0
2007-11-27 13:15:00,55.74,55.77,55.71,55.76,87900.0,42.3595,42.3823,42.3367,42.3747,87900.0
2007-11-27 13:20:00,55.75,55.87,55.66,55.85,223300.0,42.3671,42.4583,42.2987,42.4431,223300.0
2007-11-27 13:25:00,55.85,55.87,55.69,55.7,116300.0,42.4431,42.4583,42.3215,42.3291,116300.0
2007-11-27 13:30:00,55.7,55.71,55.48,55.53,103300.0,42.3291,42.3367,42.1619,42.1999,103300.0
2007-11-27 13:35:00,55.53,55.54,55.38,55.46,84300.0,42.1999,42.2075,42.0859,42.1467,84300.0
2007-11-27 13:40:00,55.45,55.47,55.37,55.44,58500.0,42.1391,42.1543,42.0783,42.1315,58500.0
2007-11-27 13:45:00,55.44,55.54,55.4,55.52,87100.0,42.1315,42.2075,42.1011,42.1923,87100.0
2007-11-27 13:50:00,55.52,55.52,55.26,55.27,161600.0,42.1923,42.1923,41.9947,42.0023,161600.0
2007-11-27 13:55:00,55.28,55.28,55.16,55.21,108800.0,42.0099,42.0099,41.9187,41.9567,108800.0
2007-11-27 14:00:00,55.2,55.21,55.0,55.05,118500.0,41.9491,41.9567,41.7971,41.8351,118500.0
2007-11-27 14:05:00,55.05,55.2,55.04,55.17,60100.0,41.8351,41.9491,41.8275,41.9263,60100.0
2007-11-27 14:10:00,55.18,55.39,55.15,55.28,56700.0,41.9339,42.0935,41.9111,42.0099,56700.0
2007-11-27 14:15:00,55.29,55.41,55.19,55.38,57400.0,42.0175,42.1087,41.9415,42.0859,57400.0
2007-11-27 14:20:00,55.37,55.38,55.25,55.31,61200.0,42.0783,42.0859,41.9871,42.0327,61200.0
2007-11-27 14:25:00,55.31,55.4,55.19,55.28,58100.0,42.0327,42.1011,41.9415,42.0099,58100.0
2007-11-27 14:30:00,55.28,55.34,55.23,55.29,62500.0,42.0099,42.0555,41.9719,42.0175,62500.0
2007-11-27 14:35:00,55.3,55.34,54.81,54.9,178600.0,42.0251,42.0555,41.6527,41.7211,178600.0
2007-11-27 14:40:00,54.89,54.96,54.66,54.71,163900.0,41.7135,41.7667,41.5387,41.5767,163900.0
2007-11-27 14:45:00,54.71,55.01,54.7,54.88,94500.0,41.5767,41.8047,41.5691,41.7059,94500.0
2007-11-27 14:50:00,54.89,55.09,54.82,54.9,119200.0,41.7135,41.8655,41.6603,41.7211,119200.0
2007-11-27 14:55:00,54.9,55.1,54.84,55.02,98000.0,41.7211,41.8731,41.6755,41.8123,98000.0
2007-11-27 15:00:00,55.01,55.11,54.84,54.91,154700.0,41.8047,41.8807,41.6755,41.7287,154700.0
2007-11-27 15:05:00,54.91,55.05,54.88,54.99,115000.0,41.7287,41.8351,41.7059,41.7895,115000.0
2007-11-27 15:10:00,54.98,55.35,54.98,55.07,161900.0,41.7819,42.0631,41.7819,41.8503,161900.0
2007-11-27 15:15:00,55.07,55.09,54.93,54.99,237500.0,41.8503,41.8655,41.7439,41.7895,237500.0
2007-11-27 15:20:00,54.99,55.19,54.95,55.11,120300.0,41.7895,41.9415,41.7591,41.8807,120300.0
2007-11-27 15:25:00,55.11,55.14,54.74,54.87,161400.0,41.8807,41.9035,41.5995,41.6983,161400.0
2007-11-27 15:30:00,54.87,55.3,54.82,55.25,191100.0,41.6983,42.0251,41.6603,41.9871,191100.0
2007-11-27 15:35:00,55.25,55.38,55.22,55.29,224300.0,41.9871,42.0859,41.9643,42.0175,224300.0
2007-11-27 15:40:00,55.3,55.33,55.17,55.27,289800.0,42.0251,42.0479,41.9263,42.0023,289800.0
2007-11-27 15:45:00,55.27,55.56,55.2,55.52,291800.0,42.0023,42.2227,41.9491,42.1923,291800.0
2007-11-27 15:50:00,55.52,55.64,55.42,55.64,276900.0,42.1923,42.2835,42.1163,42.2835,276900.0
2007-11-27 15:55:00,55.65,55.74,55.05,55.73,489000.0,42.2911,42.3595,41.8351,42.3519,489000.0
2007-11-28 09:30:00,56.05,57.0,56.01,56.8,317800.0,42.595,43.317,42.5646,43.165,317800.0
2007-11-28 09:35:00,56.86,57.24,56.62,57.02,272300.0,43.2106,43.4994,43.0282,43.3322,272300.0
2007-11-28 09:40:00,57.02,57.19,56.95,57.17,275100.0,43.3322,43.4614,43.279,43.4462,275100.0
2007-11-28 09:45:00,57.18,57.35,56.95,57.27,271900.0,43.4538,43.583,43.279,43.5222,271900.0
2007-11-28 09:50:00,57.27,57.61,57.22,57.54,240800.0,43.5222,43.7806,43.4842,43.7274,240800.0
2007-11-28 09:55:00,57.55,57.9,57.46,57.9,282600.0,43.735,44.0009,43.6666,44.0009,282600.0
2007-11-28 10:00:00,57.87,57.89,57.38,57.54,144400.0,43.9781,43.9933,43.6058,43.7274,144400.0
2007-11-28 10:05:00,57.54,57.63,57.34,57.34,138800.0,43.7274,43.7958,43.5754,43.5754,138800.0
2007-11-28 10:10:00,57.34,57.47,57.13,57.13,111000.0,43.5754,43.6742,43.4158,43.4158,111000.0
2007-11-28 10:15:00,57.14,57.49,57.05,57.22,106500.0,43.4234,43.6894,43.355,43.4842,106500.0
2007-11-28 10:20:00,57.2,57.64,57.2,57.53,100300.0,43.469,43.8034,43.469,43.7198,100300.0
2007-11-28 10:25:00,57.52,57.81,57.5,57.74,127000.0,43.7122,43.9326,43.697,43.8794,127000.0
2007-11-28 10:30:00,57.74,57.95,57.63,57.66,157900.0,43.8794,44.0389,43.7958,43.8186,157900.0
2007-11-28 10:35:00,57.67,57.81,57.49,57.77,140200.0,43.8262,43.9326,43.6894,43.9022,140200.0
2007-11-28 10:40:00,57.77,57.98,57.77,57.97,125800.0,43.9022,44.0617,43.9022,44.0541,125800.0
2007-11-28 10:45:00,57.97,58.04,57.74,57.9,177200.0,44.0541,44.1073,43.8794,44.0009,177200.0
2007-11-28 10:50:00,57.9,57.94,57.78,57.83,132000.0,44.0009,44.0313,43.9098,43.9478,132000.0
2007-11-28 10:55:00,57.79,57.84,57.51,57.51,132600.0,43.9174,43.9553,43.7046,43.7046,132600.0
2007-11-28 11:00:00,57.51,57.53,57.1,57.24,246300.0,43.7046,43.7198,43.393,43.4994,246300.0
2007-11-28 11:05:00,57.22,57.26,56.97,56.98,137700.0,43.4842,43.5146,43.2942,43.3018,137700.0
2007-11-28 11:10:00,56.97,57.18,56.9,56.94,155600.0,43.2942,43.4538,43.241,43.2714,155600.0
2007-11-28 11:15:00,56.94,57.8,56.85,56.88,118900.0,43.2714,43.925,43.203,43.2258,118900.0
2007-11-28 11:20:00,56.9,56.95,56.69,56.7,107100.0,43.241,43.279,43.0814,43.089,107100.0
2007-11-28 11:25:00,56.7,56.75,56.65,56.74,81700.0,43.089,43.127,43.051,43.1194,81700.0
2007-11-28 11:30:00,56.74,56.74,56.56,56.6,62300.0,43.1194,43.1194,42.9826,43.013,62300.0
2007-11-28 11:35:00,56.6,56.72,56.59,56.63,86500.0,43.013,43.1042,43.0054,43.0358,86500.0
2007-11-28 11:40:00,56.63,56.69,56.51,56.57,144800.0,43.0358,43.0814,42.9446,42.9902,144800.0
2007-11-28 11:45:00,56.57,56.59,56.44,56.49,55900.0,42.9902,43.0054,42.8914,42.9294,55900.0
2007-11-28 11:50:00,56.5,56.53,56.4,56.53,84000.0,42.937,42.9598,42.861,42.9598,84000.0
2007-11-28 11:55:00,56.53,56.77,56.52,56.75,87400.0,42.9598,43.1422,42.9522,43.127,87400.0
2007-11-28 12:00:00,56.76,56.98,56.69,56.93,170700.0,43.1346,43.3018,43.0814,43.2638,170700.0
2007-11-28 12:05:00,56.94,57.03,56.91,57.0,108000.0,43.2714,43.3398,43.2486,43.317,108000.0
2007-11-28 12:10:00,56.99,57.0,56.86,56.9,100000.0,43.3094,43.317,43.2106,43.241,100000.0
2007-11-28 12:15:00,56.9,56.95,56.87,56.95,47900.0,43.241,43.279,43.2182,43.279,47900.0
2007-11-28 12:20:00,56.95,57.16,56.95,57.13,106200.0,43.279,43.4386,43.279,43.4158,106200.0
2007-11-28 12:25:00,57.13,57.23,57.09,57.14,84400.0,43.4158,43.4918,43.3854,43.4234,84400.0
2007-11-28 12:30:00,57.13,57.14,57.01,57.01,89300.0,43.4158,43.4234,43.3246,43.3246,89300.0
2007-11-28 12:35:00,57.01,57.01,56.92,56.98,57300.0,43.3246,43.3246,43.2562,43.3018,57300.0
2007-11-28 12:40:00,56.99,57.0,56.92,56.94,46100.0,43.3094,43.317,43.2562,43.2714,46100.0
2007-11-28 12:45:00,56.93,56.93,56.87,56.9,73200.0,43.2638,43.2638,43.2182,43.241,73200.0
2007-11-28 12:50:00,56.92,56.92,56.74,56.76,52900.0,43.2562,43.2562,43.1194,43.1346,52900.0
2007-11-28 12:55:00,56.77,56.77,56.72,56.74,43200.0,43.1422,43.1422,43.1042,43.1194,43200.0
2007-11-28 13:00:00,56.74,56.76,56.64,56.68,60400.0,43.1194,43.1346,43.0434,43.0738,60400.0
2007-11-28 13:05:00,56.69,56.73,56.67,56.72,34700.0,43.0814,43.1118,43.0662,43.1042,34700.0
2007-11-28 13:10:00,56.72,56.75,56.65,56.74,52100.0,43.1042,43.127,43.051,43.1194,52100.0
2007-11-28 13:15:00,56.75,56.97,56.73,56.93,78900.0,43.127,43.2942,43.1118,43.2638,78900.0
2007-11-28 13:20:00,56.91,57.0,56.91,56.98,77600.0,43.2486,43.317,43.2486,43.3018,77600.0
2007-11-28 13:25:00,56.99,57.0,56.96,56.98,88300.0,43.3094,43.317,43.2866,43.3018,88300.0
2007-11-28 13:30:00,56.99,57.05,56.95,57.0,109000.0,43.3094,43.355,43.279,43.317,109000.0
2007-11-28 13:35:00,57.0,57.14,56.97,57.04,101400.0,43.317,43.4234,43.2942,43.3474,101400.0
2007-11-28 13:40:00,57.04,57.06,56.92,56.95,56700.0,43.3474,43.3626,43.2562,43.279,56700.0
2007-11-28 13:45:00,56.95,57.0,56.92,56.99,50500.0,43.279,43.317,43.2562,43.3094,50500.0
2007-11-28 13:50:00,56.99,57.12,56.98,57.0,102000.0,43.3094,43.4082,43.3018,43.317,102000.0
2007-11-28 13:55:00,57.0,57.17,56.93,57.03,91600.0,43.317,43.4462,43.2638,43.3398,91600.0
2007-11-28 14:00:00,57.02,57.26,56.93,57.17,81700.0,43.3322,43.5146,43.2638,43.4462,81700.0
2007-11-28 14:05:00,57.16,57.43,57.15,57.43,93400.0,43.4386,43.6438,43.431,43.6438,93400.0
2007-11-28 14:10:00,57.43,57.5,57.33,57.47,129000.0,43.6438,43.697,43.5678,43.6742,129000.0
2007-11-28 14:15:00,57.47,57.56,57.44,57.45,169700.0,43.6742,43.7426,43.6514,43.659,169700.0
2007-11-28 14:20:00,57.45,57.54,57.37,57.49,159300.0,43.659,43.7274,43.5982,43.6894,159300.0
2007-11-28 14:25:00,57.5,57.8,57.44,57.51,69800.0,43.697,43.925,43.6514,43.7046,69800.0
2007-11-28 14:30:00,57.5,57.55,57.45,57.55,65400.0,43.697,43.735,43.659,43.735,65400.0
2007-11-28 14:35:00,57.55,57.69,57.51,57.56,80800.0,43.735,43.8414,43.7046,43.7426,80800.0
2007-11-28 14:40:00,57.57,57.58,57.25,57.29,106200.0,43.7502,43.7578,43.507,43.5374,106200.0
2007-11-28 14:45:00,57.28,57.37,57.15,57.37,116600.0,43.5298,43.5982,43.431,43.5982,116600.0
2007-11-28 14:50:00,57.36,57.39,57.11,57.14,98900.0,43.5906,43.6134,43.4006,43.4234,98900.0
2007-11-28 14:55:00,57.13,57.38,57.1,57.38,56800.0,43.4158,43.6058,43.393,43.6058,56800.0
2007-11-28 15:00:00,57.35,57.56,57.27,57.5,74100.0,43.583,43.7426,43.5222,43.697,74100.0
2007-11-28 15:05:00,57.5,57.6,57.33,57.53,103800.0,43.697,43.773,43.5678,43.7198,103800.0
2007-11-28 15:10:00,57.53,57.66,57.4,57.6,105200.0,43.7198,43.8186,43.621,43.773,105200.0
2007-11-28 15:15:00,57.6,57.73,57.54,57.7,122500.0,43.773,43.8718,43.7274,43.849,122500.0
2007-11-28 15:20:00,57.7,57.77,57.63,57.72,126100.0,43.849,43.9022,43.7958,43.8642,126100.0
2007-11-28 15:25:00,57.72,57.77,57.69,57.76,131700.0,43.8642,43.9022,43.8414,43.8946,131700.0
2007-11-28 15:30:00,57.76,57.8,57.67,57.77,214100.0,43.8946,43.925,43.8262,43.9022,214100.0
2007-11-28 15:35:00,57.78,57.86,57.7,57.77,206500.0,43.9098,43.9705,43.849,43.9022,206500.0
2007-11-28 15:40:00,57.76,57.83,57.53,57.53,302500.0,43.8946,43.9478,43.7198,43.7198,302500.0
2007-11-28 15:45:00,57.53,57.54,57.21,57.23,357500.0,43.7198,43.7274,43.4766,43.4918,357500.0
2007-11-28 15:50:00,57.21,57.34,57.21,57.28,406100.0,43.4766,43.5754,43.4766,43.5298,406100.0
2007-11-28 15:55:00,57.28,57.5,57.26,57.43,574900.0,43.5298,43.697,43.5146,43.6438,574900.0
2007-11-29 09:30:00,57.3,57.37,56.14,56.21,201100.0,43.545,43.5982,42.6634,42.7166,201100.0
2007-11-29 09:35:00,56.21,56.69,56.21,56.35,105300.0,42.7166,43.0814,42.7166,42.823,105300.0
2007-11-29 09:40:00,56.35,56.55,56.18,56.43,160100.0,42.823,42.975,42.6938,42.8838,160100.0
2007-11-29 09:45:00,56.41,56.41,55.7,55.89,193500.0,42.8686,42.8686,42.3291,42.4735,193500.0
2007-11-29 09:50:00,55.87,56.08,55.71,55.81,202000.0,42.4583,42.6178,42.3367,42.4127,202000.0
2007-11-29 09:55:00,55.8,56.05,55.74,55.97,134400.0,42.4051,42.595,42.3595,42.5342,134400.0
2007-11-29 10:00:00,55.98,56.19,55.86,56.08,83700.0,42.5418,42.7014,42.4507,42.6178,83700.0
2007-11-29 10:05:00,56.1,56.18,55.86,55.9,140500.0,42.633,42.6938,42.4507,42.4811,140500.0
2007-11-29 10:10:00,55.91,55.91,55.71,55.83,123000.0,42.4887,42.4887,42.3367,42.4279,123000.0
2007-11-29 10:15:00,55.81,55.95,55.8,55.88,171800.0,42.4127,42.519,42.4051,42.4659,171800.0
2007-11-29 10:20:00,55.86,56.17,55.85,56.17,112300.0,42.4507,42.6862,42.4431,42.6862,112300.0
2007-11-29 10:25:00,56.14,56.4,56.07,56.1,137900.0,42.6634,42.861,42.6102,42.633,137900.0
2007-11-29 10:30:00,56.1,56.21,55.97,56.09,75100.0,42.633,42.7166,42.5342,42.6254,75100.0
2007-11-29 10:35:00,56.09,56.53,56.05,56.48,81000.0,42.6254,42.9598,42.595,42.9218,81000.0
2007-11-29 10:40:00,56.49,56.54,56.43,56.45,68900.0,42.9294,42.9674,42.8838,42.899,68900.0
2007-11-29 10:45:00,56.44,56.45,56.21,56.28,77300.0,42.8914,42.899,42.7166,42.7698,77300.0
2007-11-29 10:50:00,56.29,56.45,56.26,56.42,78700.0,42.7774,42.899,42.7546,42.8762,78700.0
2007-11-29 10:55:00,56.42,56.52,56.34,56.5,105500.0,42.8762,42.9522,42.8154,42.937,105500.0
2007-11-29 11:00:00,56.5,56.5,56.34,56.36,55600.0,42.937,42.937,42.8154,42.8306,55600.0
2007-11-29 11:05:00,56.35,56.47,56.3,56.38,69200.0,42.823,42.9142,42.785,42.8458,69200.0
2007-11-29 11:10:00,56.38,56.5,56.26,56.4,95800.0,42.8458,42.937,42.7546,42.861,95800.0
2007-11-29 11:15:00,56.39,56.41,56.33,56.36,52100.0,42.8534,42.8686,42.8078,42.8306,52100.0
2007-11-29 11:20:00,56.37,56.4,56.15,56.22,73900.0,42.8382,42.861,42.671,42.7242,73900.0
2007-11-29 11:25:00,56.24,56.43,56.23,56.41,48300.0,42.7394,42.8838,42.7318,42.8686,48300.0
2007-11-29 11:30:00,56.41,56.75,56.41,56.69,106600.0,42.8686,43.127,42.8686,43.0814,106600.0
2007-11-29 11:35:00,56.7,56.73,56.62,56.65,75000.0,43.089,43.1118,43.0282,43.051,75000.0
2007-11-29 11:40:00,56.65,56.82,56.63,56.82,62100.0,43.051,43.1802,43.0358,43.1802,62100.0
2007-11-29 11:45:00,56.82,57.0,56.82,56.9,127900.0,43.1802,43.317,43.1802,43.241,127900.0
2007-11-29 11:50:00,56.92,56.94,56.84,56.86,51200.0,43.2562,43.2714,43.1954,43.2106,51200.0
2007-11-29 11:55:00,56.88,57.05,56.81,56.97,106100.0,43.2258,43.355,43.1726,43.2942,106100.0
2007-11-29 12:00:00,56.95,57.0,56.91,56.99,55500.0,43.279,43.317,43.2486,43.3094,55500.0
2007-11-29 12:05:00,56.97,57.07,56.92,56.99,83300.0,43.2942,43.3702,43.2562,43.3094,83300.0
2007-11-29 12:10:00,56.99,56.99,56.82,56.84,40000.0,43.3094,43.3094,43.1802,43.1954,40000.0
2007-11-29 12:15:00,56.83,56.84,56.75,56.76,93100.0,43.1878,43.1954,43.127,43.1346,93100.0
2007-11-29 12:20:00,56.76,56.91,56.7,56.86,78700.0,43.1346,43.2486,43.089,43.2106,78700.0
2007-11-29 12:25:00,56.85,56.93,56.84,56.85,48200.0,43.203,43.2638,43.1954,43.203,48200.0
2007-11-29 12:30:00,56.85,56.9,56.64,56.65,94900.0,43.203,43.241,43.0434,43.051,94900.0
2007-11-29 12:35:00,56.65,56.71,56.62,56.66,46000.0,43.051,43.0966,43.0282,43.0586,46000.0
2007-11-29 12:40:00,56.67,56.68,56.58,56.58,41700.0,43.0662,43.0738,42.9978,42.9978,41700.0
2007-11-29 12:45:00,56.6,56.6,56.18,56.19,86800.0,43.013,43.013,42.6938,42.7014,86800.0
2007-11-29 12:50:00,56.21,56.49,56.2,56.45,77600.0,42.7166,42.9294,42.709,42.899,77600.0
2007-11-29 12:55:00,56.47,56.57,56.36,56.44,107900.0,42.9142,42.9902,42.8306,42.8914,107900.0
2007-11-29 13:00:00,56.44,56.56,56.37,56.41,50000.0,42.8914,42.9826,42.8382,42.8686,50000.0
2007-11-29 13:05:00,56.41,56.61,56.4,56.6,75200.0,42.8686,43.0206,42.861,43.013,75200.0
2007-11-29 13:10:00,56.6,56.69,56.51,56.61,64800.0,43.013,43.0814,42.9446,43.0206,64800.0
2007-11-29 13:15:00,56.64,56.71,56.58,56.6,53000.0,43.0434,43.0966,42.9978,43.013,53000.0
2007-11-29 13:20:00,56.61,56.64,56.5,56.63,40000.0,43.0206,43.0434,42.937,43.0358,40000.0
2007-11-29 13:25:00,56.62,56.65,56.45,56.5,37900.0,43.0282,43.051,42.899,42.937,37900.0
2007-11-29 13:30:00,56.51,56.75,56.5,56.65,41100.0,42.9446,43.127,42.937,43.051,41100.0
2007-11-29 13:35:00,56.64,56.71,56.56,56.56,50600.0,43.0434,43.0966,42.9826,42.9826,50600.0
2007-11-29 13:40:00,56.57,56.6,56.41,56.47,89800.0,42.9902,43.013,42.8686,42.9142,89800.0
2007-11-29 13:45:00,56.47,56.61,56.44,56.57,55000.0,42.9142,43.0206,42.8914,42.9902,55000.0
2007-11-29 13:50:00,56.57,56.79,56.57,56.76,44300.0,42.9902,43.1574,42.9902,43.1346,44300.0
2007-11-29 13:55:00,56.75,56.8,56.6,56.62,62400.0,43.127,43.165,43.013,43.0282,62400.0
2007-11-29 14:00:00,56.62,56.68,56.45,56.5,76400.0,43.0282,43.0738,42.899,42.937,76400.0
2007-11-29 14:05:00,56.5,56.66,56.48,56.65,44700.0,42.937,43.0586,42.9218,43.051,44700.0
2007-11-29 14:10:00,56.66,56.72,56.54,56.7,43600.0,43.0586,43.1042,42.9674,43.089,43600.0
2007-11-29 14:15:00,56.7,56.81,56.68,56.73,75300.0,43.089,43.1726,43.0738,43.1118,75300.0
2007-11-29 14:20:00,56.74,56.77,56.66,56.74,39400.0,43.1194,43.1422,43.0586,43.1194,39400.0
2007-11-29 14:25:00,56.74,56.81,56.69,56.77,66200.0,43.1194,43.1726,43.0814,43.1422,66200.0
2007-11-29 14:30:00,56.78,56.78,56.5,56.53,60300.0,43.1498,43.1498,42.937,42.9598,60300.0
2007-11-29 14:35:00,56.51,56.72,56.51,56.63,49000.0,42.9446,43.1042,42.9446,43.0358,49000.0
2007-11-29 14:40:00,56.63,56.84,56.63,56.84,95300.0,43.0358,43.1954,43.0358,43.1954,95300.0
2007-11-29 14:45:00,56.84,56.88,56.66,56.72,54600.0,43.1954,43.2258,43.0586,43.1042,54600.0
2007-11-29 14:50:00,56.71,56.8,56.64,56.65,54900.0,43.0966,43.165,43.0434,43.051,54900.0
2007-11-29 14:55:00,56.68,56.76,56.63,56.69,34700.0,43.0738,43.1346,43.0358,43.0814,34700.0
2007-11-29 15:00:00,56.7,56.76,56.63,56.66,146100.0,43.089,43.1346,43.0358,43.0586,146100.0
2007-11-29 15:05:00,56.67,56.84,56.64,56.79,55000.0,43.0662,43.1954,43.0434,43.1574,55000.0
2007-11-29 15:10:00,56.8,56.83,56.52,56.55,80600.0,43.165,43.1878,42.9522,42.975,80600.0
2007-11-29 15:15:00,56.53,56.64,56.51,56.59,102200.0,42.9598,43.0434,42.9446,43.0054,102200.0
2007-11-29 15:20:00,56.59,56.64,56.49,56.61,115300.0,43.0054,43.0434,42.9294,43.0206,115300.0
2007-11-29 15:25:00,56.61,56.78,56.56,56.77,133800.0,43.0206,43.1498,42.9826,43.1422,133800.0
2007-11-29 15:30:00,56.78,56.78,56.51,56.65,87800.0,43.1498,43.1498,42.9446,43.051,87800.0
2007-11-29 15:35:00,56.65,56.73,56.57,56.6,96700.0,43.051,43.1118,42.9902,43.013,96700.0
2007-11-29 15:40:00,56.6,56.83,56.51,56.83,146600.0,43.013,43.1878,42.9446,43.1878,146600.0
2007-11-29 15:45:00,56.83,56.92,56.71,56.79,181100.0,43.1878,43.2562,43.0966,43.1574,181100.0
2007-11-29 15:50:00,56.78,56.92,56.74,56.87,236100.0,43.1498,43.2562,43.1194,43.2182,236100.0
2007-11-29 15:55:00,56.87,56.97,56.84,56.93,242700.0,43.2182,43.2942,43.1954,43.2638,242700.0
2007-11-30 09:30:00,57.86,59.0,57.86,58.62,427600.0,43.9705,44.8369,43.9705,44.5481,427600.0
2007-11-30 09:35:00,58.67,59.13,58.6,58.78,241000.0,44.5861,44.9357,44.5329,44.6697,241000.0
2007-11-30 09:40:00,58.79,59.04,58.6,58.71,197000.0,44.6773,44.8673,44.5329,44.6165,197000.0
2007-11-30 09:45:00,58.71,58.75,58.44,58.45,391800.0,44.6165,44.6469,44.4113,44.4189,391800.0
2007-11-30 09:50:00,58.45,58.56,58.29,58.35,81300.0,44.4189,44.5025,44.2973,44.3429,81300.0
2007-11-30 09:55:00,58.35,58.55,58.3,58.55,91700.0,44.3429,44.4949,44.3049,44.4949,91700.0
2007-11-30 10:00:00,58.57,58.85,58.48,58.81,274400.0,44.5101,44.7229,44.4417,44.6925,274400.0
2007-11-30 10:05:00,58.81,59.3,58.81,59.3,268100.0,44.6925,45.0649,44.6925,45.0649,268100.0
2007-11-30 10:10:00,59.3,59.3,58.87,58.88,129500.0,45.0649,45.0649,44.7381,44.7457,129500.0
2007-11-30 10:15:00,58.9,58.9,58.62,58.76,151200.0,44.7609,44.7609,44.5481,44.6545,151200.0
2007-11-30 10:20:00,58.76,58.93,58.69,58.69,106200.0,44.6545,44.7837,44.6013,44.6013,106200.0
2007-11-30 10:25:00,58.7,58.82,58.65,58.76,43100.0,44.6089,44.7001,44.5709,44.6545,43100.0
2007-11-30 10:30:00,58.76,58.94,58.75,58.9,51200.0,44.6545,44.7913,44.6469,44.7609,51200.0
2007-11-30 10:35:00,58.89,58.96,58.8,58.9,119700.0,44.7533,44.8065,44.6849,44.7609,119700.0
2007-11-30 10:40:00,58.89,58.91,58.73,58.77,40500.0,44.7533,44.7685,44.6317,44.6621,40500.0
2007-11-30 10:45:00,58.75,58.81,58.62,58.65,47500.0,44.6469,44.6925,44.5481,44.5709,47500.0
2007-11-30 10:50:00,58.64,58.65,58.49,58.53,115000.0,44.5633,44.5709,44.4493,44.4797,115000.0
2007-11-30 10:55:00,58.52,58.79,58.5,58.64,107000.0,44.4721,44.6773,44.4569,44.5633,107000.0
2007-11-30 11:00:00,58.64,58.66,58.48,58.48,110400.0,44.5633,44.5785,44.4417,44.4417,110400.0
2007-11-30 11:05:00,58.47,58.48,58.29,58.37,150000.0,44.4341,44.4417,44.2973,44.3581,150000.0
2007-11-30 11:10:00,58.38,58.44,58.21,58.25,67400.0,44.3657,44.4113,44.2365,44.2669,67400.0
2007-11-30 11:15:00,58.21,58.4,58.17,58.26,83800.0,44.2365,44.3809,44.2061,44.2745,83800.0
2007-11-30 11:20:00,58.26,58.42,58.16,58.29,110200.0,44.2745,44.3961,44.1985,44.2973,110200.0
2007-11-30 11:25:00,58.29,58.47,58.29,58.45,89000.0,44.2973,44.4341,44.2973,44.4189,89000.0
2007-11-30 11:30:00,58.45,58.59,58.37,58.54,93600.0,44.4189,44.5253,44.3581,44.4873,93600.0
2007-11-30 11:35:00,58.53,58.58,58.5,58.52,63700.0,44.4797,44.5177,44.4569,44.4721,63700.0
2007-11-30 11:40:00,58.52,58.65,58.52,58.65,55700.0,44.4721,44.5709,44.4721,44.5709,55700.0
2007-11-30 11:45:00,58.66,58.88,58.66,58.88,95100.0,44.5785,44.7457,44.5785,44.7457,95100.0
2007-11-30 11:50:00,58.87,58.87,58.65,58.7,104200.0,44.7381,44.7381,44.5709,44.6089,104200.0
2007-11-30 11:55:00,58.72,58.75,58.6,58.64,125200.0,44.6241,44.6469,44.5329,44.5633,125200.0
2007-11-30 12:00:00,58.65,58.67,58.48,58.64,107200.0,44.5709,44.5861,44.4417,44.5633,107200.0
2007-11-30 12:05:00,58.64,58.66,58.53,58.56,269200.0,44.5633,44.5785,44.4797,44.5025,269200.0
2007-11-30 12:10:00,58.55,58.62,58.52,58.53,240900.0,44.4949,44.5481,44.4721,44.4797,240900.0
2007-11-30 12:15:00,58.52,58.56,58.38,58.42,48100.0,44.4721,44.5025,44.3657,44.3961,48100.0
2007-11-30 12:20:00,58.43,58.43,58.2,58.21,61700.0,44.4037,44.4037,44.2289,44.2365,61700.0
2007-11-30 12:25:00,58.21,58.37,58.21,58.36,53500.0,44.2365,44.3581,44.2365,44.3505,53500.0
2007-11-30 12:30:00,58.39,58.42,58.23,58.39,72900.0,44.3733,44.3961,44.2517,44.3733,72900.0
2007-11-30 12:35:00,58.39,58.44,58.38,58.43,20300.0,44.3733,44.4113,44.3657,44.4037,20300.0
2007-11-30 12:40:00,58.44,58.5,58.26,58.29,42800.0,44.4113,44.4569,44.2745,44.2973,42800.0
2007-11-30 12:45:00,58.28,58.46,58.28,58.42,36200.0,44.2897,44.4265,44.2897,44.3961,36200.0
2007-11-30 12:50:00,58.45,58.51,58.4,58.43,26900.0,44.4189,44.4645,44.3809,44.4037,26900.0
2007-11-30 12:55:00,58.43,58.65,58.43,58.64,59800.0,44.4037,44.5709,44.4037,44.5633,59800.0
2007-11-30 13:00:00,58.64,58.66,58.47,58.5,49100.0,44.5633,44.5785,44.4341,44.4569,49100.0
2007-11-30 13:05:00,58.51,58.55,58.41,58.55,32500.0,44.4645,44.4949,44.3885,44.4949,32500.0
2007-11-30 13:10:00,58.55,58.62,58.5,58.55,44500.0,44.4949,44.5481,44.4569,44.4949,44500.0
2007-11-30 13:15:00,58.58,58.7,58.53,58.67,74400.0,44.5177,44.6089,44.4797,44.5861,74400.0
2007-11-30 13:20:00,58.66,58.79,58.66,58.78,42900.0,44.5785,44.6773,44.5785,44.6697,42900.0
2007-11-30 13:25:00,58.76,58.79,58.71,58.77,35200.0,44.6545,44.6773,44.6165,44.6621,35200.0
2007-11-30 13:30:00,58.76,58.79,58.68,58.7,44200.0,44.6545,44.6773,44.5937,44.6089,44200.0
2007-11-30 13:35:00,58.7,58.84,58.67,58.68,58000.0,44.6089,44.7153,44.5861,44.5937,58000.0
2007-11-30 13:40:00,58.69,58.8,58.67,58.75,59300.0,44.6013,44.6849,44.5861,44.6469,59300.0
2007-11-30 13:45:00,58.76,58.81,58.73,58.81,49500.0,44.6545,44.6925,44.6317,44.6925,49500.0
2007-11-30 13:50:00,58.81,58.83,58.71,58.76,41300.0,44.6925,44.7077,44.6165,44.6545,41300.0
2007-11-30 13:55:00,58.78,58.83,58.77,58.83,37400.0,44.6697,44.7077,44.6621,44.7077,37400.0
2007-11-30 14:00:00,58.83,58.85,58.61,58.75,168200.0,44.7077,44.7229,44.5405,44.6469,168200.0
2007-11-30 14:05:00,58.74,58.83,58.7,58.79,90900.0,44.6393,44.7077,44.6089,44.6773,90900.0
2007-11-30 14:10:00,58.79,58.93,58.78,58.79,68100.0,44.6773,44.7837,44.6697,44.6773,68100.0
2007-11-30 14:15:00,58.81,58.93,58.79,58.84,80600.0,44.6925,44.7837,44.6773,44.7153,80600.0
2007-11-30 14:20:00,58.83,58.91,58.78,58.91,39000.0,44.7077,44.7685,44.6697,44.7685,39000.0
2007-11-30 14:25:00,58.9,58.9,58.8,58.88,105200.0,44.7609,44.7609,44.6849,44.7457,105200.0
2007-11-30 14:30:00,58.89,58.93,58.75,58.92,151000.0,44.7533,44.7837,44.6469,44.7761,151000.0
2007-11-30 14:35:00,58.92,59.0,58.92,58.92,93500.0,44.7761,44.8369,44.7761,44.7761,93500.0
2007-11-30 14:40:00,58.91,58.95,58.79,58.94,62800.0,44.7685,44.7989,44.6773,44.7913,62800.0
2007-11-30 14:45:00,58.94,58.98,58.83,58.92,130300.0,44.7913,44.8217,44.7077,44.7761,130300.0
2007-11-30 14:50:00,58.92,58.98,58.81,58.91,174500.0,44.7761,44.8217,44.6925,44.7685,174500.0
2007-11-30 14:55:00,58.91,58.94,58.79,58.93,115500.0,44.7685,44.7913,44.6773,44.7837,115500.0
2007-11-30 15:00:00,58.94,58.94,58.81,58.83,121800.0,44.7913,44.7913,44.6925,44.7077,121800.0
2007-11-30 15:05:00,58.84,58.84,58.58,58.6,150300.0,44.7153,44.7153,44.5177,44.5329,150300.0
2007-11-30 15:10:00,58.61,58.68,58.44,58.68,178600.0,44.5405,44.5937,44.4113,44.5937,178600.0
2007-11-30 15:15:00,58.68,58.79,58.56,58.76,171400.0,44.5937,44.6773,44.5025,44.6545,171400.0
2007-11-30 15:20:00,58.75,58.93,58.75,58.85,208400.0,44.6469,44.7837,44.6469,44.7229,208400.0
2007-11-30 15:25:00,58.85,58.94,58.8,58.84,172800.0,44.7229,44.7913,44.6849,44.7153,172800.0
2007-11-30 15:30:00,58.85,58.92,58.65,58.67,179600.0,44.7229,44.7761,44.5709,44.5861,179600.0
2007-11-30 15:35:00,58.67,58.83,58.67,58.78,193500.0,44.5861,44.7077,44.5861,44.6697,193500.0
2007-11-30 15:40:00,58.78,58.98,58.77,58.9,327500.0,44.6697,44.8217,44.6621,44.7609,327500.0
2007-11-30 15:45:00,58.9,58.91,58.59,58.62,416400.0,44.7609,44.7685,44.5253,44.5481,416400.0
2007-11-30 15:50:00,58.62,58.84,58.61,58.83,377400.0,44.5481,44.7153,44.5405,44.7077,377400.0
2007-11-30 15:55:00,58.82,59.1,58.81,59.08,495800.0,44.7001,44.9129,44.6925,44.8977,495800.0
2007-12-03 09:30:00,58.49,59.23,57.96,58.67,280900.0,44.4493,45.0117,44.0465,44.5861,280900.0
2007-12-03 09:35:00,58.65,58.69,57.74,57.8,226900.0,44.5709,44.6013,43.8794,43.925,226900.0
2007-12-03 09:40:00,57.85,58.45,57.78,58.36,122000.0,43.9629,44.4189,43.9098,44.3505,122000.0
2007-12-03 09:45:00,58.35,58.35,58.14,58.19,68600.0,44.3429,44.3429,44.1833,44.2213,68600.0
2007-12-03 09:50:00,58.19,58.25,58.06,58.13,83200.0,44.2213,44.2669,44.1225,44.1757,83200.0
2007-12-03 09:55:00,58.16,58.17,57.96,58.0,65900.0,44.1985,44.2061,44.0465,44.0769,65900.0
2007-12-03 10:00:00,58.0,58.2,57.97,58.07,285900.0,44.0769,44.2289,44.0541,44.1301,285900.0
2007-12-03 10:05:00,58.07,58.08,57.85,57.85,190000.0,44.1301,44.1377,43.9629,43.9629,190000.0
2007-12-03 10:10:00,57.87,58.03,57.85,57.96,121300.0,43.9781,44.0997,43.9629,44.0465,121300.0
2007-12-03 10:15:00,57.96,58.06,57.9,57.97,179200.0,44.0465,44.1225,44.0009,44.0541,179200.0
2007-12-03 10:20:00,57.96,57.97,57.9,57.95,108700.0,44.0465,44.0541,44.0009,44.0389,108700.0
2007-12-03 10:25:00,57.95,57.98,57.85,57.87,108300.0,44.0389,44.0617,43.9629,43.9781,108300.0
2007-12-03 10:30:00,57.87,57.98,57.87,57.93,288500.0,43.9781,44.0617,43.9781,44.0237,288500.0
2007-12-03 10:35:00,57.94,58.19,57.92,58.07,305400.0,44.0313,44.2213,44.0161,44.1301,305400.0
2007-12-03 10:40:00,58.08,58.18,58.07,58.13,236600.0,44.1377,44.2137,44.1301,44.1757,236600.0
2007-12-03 10:45:00,58.14,58.19,58.06,58.1,156800.0,44.1833,44.2213,44.1225,44.1529,156800.0
2007-12-03 10:50:00,58.11,58.2,58.06,58.08,84600.0,44.1605,44.2289,44.1225,44.1377,84600.0
2007-12-03 10:55:00,58.07,58.31,58.07,58.16,153900.0,44.1301,44.3125,44.1301,44.1985,153900.0
2007-12-03 11:00:00,58.16,58.2,58.05,58.06,88400.0,44.1985,44.2289,44.1149,44.1225,88400.0
2007-12-03 11:05:00,58.06,58.18,57.99,58.11,126400.0,44.1225,44.2137,44.0693,44.1605,126400.0
2007-12-03 11:10:00,58.11,58.14,58.0,58.1,226900.0,44.1605,44.1833,44.0769,44.1529,226900.0
2007-12-03 11:15:00,58.1,58.16,57.92,58.02,159800.0,44.1529,44.1985,44.0161,44.0921,159800.0
2007-12-03 11:20:00,58.01,58.07,57.97,58.04,69500.0,44.0845,44.1301,44.0541,44.1073,69500.0
2007-12-03 11:25:00,58.05,58.08,57.98,58.02,83900.0,44.1149,44.1377,44.0617,44.0921,83900.0
2007-12-03 11:30:00,58.03,58.03,57.96,58.0,130700.0,44.0997,44.0997,44.0465,44.0769,130700.0
2007-12-03 11:35:00,58.02,58.21,58.0,58.19,61600.0,44.0921,44.2365,44.0769,44.2213,61600.0
2007-12-03 11:40:00,58.19,58.22,58.13,58.2,73600.0,44.2213,44.2441,44.1757,44.2289,73600.0
2007-12-03 11:45:00,58.2,58.6,58.15,58.53,116700.0,44.2289,44.5329,44.1909,44.4797,116700.0
2007-12-03 11:50:00,58.54,58.54,58.45,58.47,65000.0,44.4873,44.4873,44.4189,44.4341,65000.0
2007-12-03 11:55:00,58.47,58.47,58.36,58.38,57700.0,44.4341,44.4341,44.3505,44.3657,57700.0
2007-12-03 12:00:00,58.38,58.39,58.21,58.22,96900.0,44.3657,44.3733,44.2365,44.2441,96900.0
2007-12-03 12:05:00,58.22,58.34,58.21,58.28,76400.0,44.2441,44.3353,44.2365,44.2897,76400.0
2007-12-03 12:10:00,58.27,58.49,58.27,58.46,108500.0,44.2821,44.4493,44.2821,44.4265,108500.0
2007-12-03 12:15:00,58.46,58.46,58.32,58.38,76200.0,44.4265,44.4265,44.3201,44.3657,76200.0
2007-12-03 12:20:00,58.38,58.43,58.34,58.43,45000.0,44.3657,44.4037,44.3353,44.4037,45000.0
2007-12-03 12:25:00,58.42,58.55,58.39,58.45,75800.0,44.3961,44.4949,44.3733,44.4189,75800.0
2007-12-03 12:30:00,58.46,58.53,58.44,58.53,98300.0,44.4265,44.4797,44.4113,44.4797,98300.0
2007-12-03 12:35:00,58.53,58.67,58.5,58.52,100600.0,44.4797,44.5861,44.4569,44.4721,100600.0
2007-12-03 12:40:00,58.51,58.56,58.45,58.52,104700.0,44.4645,44.5025,44.4189,44.4721,104700.0
2007-12-03 12:45:00,58.52,58.54,58.48,58.49,92100.0,44.4721,44.4873,44.4417,44.4493,92100.0
2007-12-03 12:50:00,58.49,58.64,58.47,58.49,54800.0,44.4493,44.5633,44.4341,44.4493,54800.0
2007-12-03 12:55:00,58.49,58.5,58.38,58.39,42100.0,44.4493,44.4569,44.3657,44.3733,42100.0
2007-12-03 13:00:00,58.39,58.41,58.21,58.29,72600.0,44.3733,44.3885,44.2365,44.2973,72600.0
2007-12-03 13:05:00,58.28,58.3,58.17,58.29,62500.0,44.2897,44.3049,44.2061,44.2973,62500.0
2007-12-03 13:10:00,58.31,58.31,58.26,58.29,44900.0,44.3125,44.3125,44.2745,44.2973,44900.0
2007-12-03 13:15:00,58.28,58.38,58.27,58.37,35600.0,44.2897,44.3657,44.2821,44.3581,35600.0
2007-12-03 13:20:00,58.37,58.5,58.29,58.29,171600.0,44.3581,44.4569,44.2973,44.2973,171600.0
2007-12-03 13:25:00,58.28,58.45,58.28,58.3,62800.0,44.2897,44.4189,44.2897,44.3049,62800.0
2007-12-03 13:30:00,58.3,58.31,58.2,58.24,90700.0,44.3049,44.3125,44.2289,44.2593,90700.0
2007-12-03 13:35:00,58.24,58.29,58.15,58.19,87600.0,44.2593,44.2973,44.1909,44.2213,87600.0
2007-12-03 13:40:00,58.19,58.19,58.03,58.12,91000.0,44.2213,44.2213,44.0997,44.1681,91000.0
2007-12-03 13:45:00,58.1,58.13,58.03,58.08,69900.0,44.1529,44.1757,44.0997,44.1377,69900.0
2007-12-03 13:50:00,58.08,58.13,57.99,58.05,71100.0,44.1377,44.1757,44.0693,44.1149,71100.0
2007-12-03 13:55:00,58.05,58.18,58.04,58.18,66800.0,44.1149,44.2137,44.1073,44.2137,66800.0
2007-12-03 14:00:00,58.17,58.39,58.17,58.36,76500.0,44.2061,44.3733,44.2061,44.3505,76500.0
2007-12-03 14:05:00,58.35,58.47,58.34,58.42,65600.0,44.3429,44.4341,44.3353,44.3961,65600.0
2007-12-03 14:10:00,58.43,58.54,58.35,58.5,79800.0,44.4037,44.4873,44.3429,44.4569,79800.0
2007-12-03 14:15:00,58.5,58.58,58.46,58.56,87200.0,44.4569,44.5177,44.4265,44.5025,87200.0
2007-12-03 14:20:00,58.55,58.61,58.54,58.6,82300.0,44.4949,44.5405,44.4873,44.5329,82300.0
2007-12-03 14:25:00,58.6,58.67,58.51,58.52,91100.0,44.5329,44.5861,44.4645,44.4721,91100.0
2007-12-03 14:30:00,58.52,58.63,58.44,58.56,100500.0,44.4721,44.5557,44.4113,44.5025,100500.0
2007-12-03 14:35:00,58.57,58.73,58.55,58.61,103700.0,44.5101,44.6317,44.4949,44.5405,103700.0
2007-12-03 14:40:00,58.6,58.78,58.58,58.69,107100.0,44.5329,44.6697,44.5177,44.6013,107100.0
2007-12-03 14:45:00,58.68,58.69,58.55,58.66,88100.0,44.5937,44.6013,44.4949,44.5785,88100.0
2007-12-03 14:50:00,58.66,58.92,58.64,58.92,90100.0,44.5785,44.7761,44.5633,44.7761,90100.0
2007-12-03 14:55:00,58.92,58.95,58.85,58.94,122900.0,44.7761,44.7989,44.7229,44.7913,122900.0
2007-12-03 15:00:00,58.94,58.94,58.85,58.91,88700.0,44.7913,44.7913,44.7229,44.7685,88700.0
2007-12-03 15:05:00,58.91,58.94,58.62,58.62,133300.0,44.7685,44.7913,44.5481,44.5481,133300.0
2007-12-03 15:10:00,58.62,58.84,58.62,58.77,142000.0,44.5481,44.7153,44.5481,44.6621,142000.0
2007-12-03 15:15:00,58.8,58.91,58.76,58.85,141100.0,44.6849,44.7685,44.6545,44.7229,141100.0
2007-12-03 15:20:00,58.85,59.02,58.74,59.02,150700.0,44.7229,44.8521,44.6393,44.8521,150700.0
2007-12-03 15:25:00,59.02,59.02,58.81,58.84,142300.0,44.8521,44.8521,44.6925,44.7153,142300.0
2007-12-03 15:30:00,58.85,58.86,58.68,58.82,142400.0,44.7229,44.7305,44.5937,44.7001,142400.0
2007-12-03 15:35:00,58.82,58.89,58.72,58.73,149400.0,44.7001,44.7533,44.6241,44.6317,149400.0
2007-12-03 15:40:00,58.74,58.93,58.72,58.8,198600.0,44.6393,44.7837,44.6241,44.6849,198600.0
2007-12-03 15:45:00,58.81,58.82,58.64,58.75,282000.0,44.6925,44.7001,44.5633,44.6469,282000.0
2007-12-03 15:50:00,58.74,58.74,58.53,58.66,298500.0,44.6393,44.6393,44.4797,44.5785,298500.0
2007-12-03 15:55:00,58.66,58.74,58.58,58.71,219900.0,44.5785,44.6393,44.5177,44.6165,219900.0
2007-12-04 09:30:00,58.37,58.37,57.8,57.84,159000.0,44.3581,44.3581,43.925,43.9553,159000.0
2007-12-04 09:35:00,57.83,57.86,57.32,57.5,172100.0,43.9478,43.9705,43.5602,43.697,172100.0
2007-12-04 09:40:00,57.54,57.78,57.44,57.76,145700.0,43.7274,43.9098,43.6514,43.8946,145700.0
2007-12-04 09:45:00,57.75,57.85,57.69,57.84,116000.0,43.887,43.9629,43.8414,43.9553,116000.0
2007-12-04 09:50:00,57.83,57.85,57.62,57.74,107400.0,43.9478,43.9629,43.7882,43.8794,107400.0
2007-12-04 09:55:00,57.74,58.33,57.73,58.27,113200.0,43.8794,44.3277,43.8718,44.2821,113200.0
2007-12-04 10:00:00,58.27,58.27,57.98,57.99,61500.0,44.2821,44.2821,44.0617,44.0693,61500.0
2007-12-04 10:05:00,58.0,58.0,57.77,57.81,66700.0,44.0769,44.0769,43.9022,43.9326,66700.0
2007-12-04 10:10:00,57.81,58.06,57.81,58.06,75700.0,43.9326,44.1225,43.9326,44.1225,75700.0
2007-12-04 10:15:00,58.04,58.1,57.8,57.86,91100.0,44.1073,44.1529,43.925,43.9705,91100.0
2007-12-04 10:20:00,57.87,58.01,57.84,58.0,73100.0,43.9781,44.0845,43.9553,44.0769,73100.0
2007-12-04 10:25:00,58.01,58.14,58.0,58.0,35900.0,44.0845,44.1833,44.0769,44.0769,35900.0
2007-12-04 10:30:00,58.02,58.14,58.0,58.05,45200.0,44.0921,44.1833,44.0769,44.1149,45200.0
2007-12-04 10:35:00,58.04,58.1,58.01,58.01,53400.0,44.1073,44.1529,44.0845,44.0845,53400.0
2007-12-04 10:40:00,58.01,58.05,57.94,58.03,139400.0,44.0845,44.1149,44.0313,44.0997,139400.0
2007-12-04 10:45:00,58.03,58.05,57.75,57.78,374100.0,44.0997,44.1149,43.887,43.9098,374100.0
2007-12-04 10:50:00,57.78,57.88,57.74,57.8,68000.0,43.9098,43.9857,43.8794,43.925,68000.0
2007-12-04 10:55:00,57.77,57.87,57.7,57.72,93100.0,43.9022,43.9781,43.849,43.8642,93100.0
2007-12-04 11:00:00,57.71,57.74,57.63,57.69,40400.0,43.8566,43.8794,43.7958,43.8414,40400.0
2007-12-04 11:05:00,57.69,57.74,57.5,57.53,162100.0,43.8414,43.8794,43.697,43.7198,162100.0
2007-12-04 11:10:00,57.54,57.65,57.5,57.64,139400.0,43.7274,43.811,43.697,43.8034,139400.0
2007-12-04 11:15:00,57.63,57.69,57.55,57.59,108000.0,43.7958,43.8414,43.735,43.7654,108000.0
2007-12-04 11:20:00,57.59,57.72,57.55,57.57,122600.0,43.7654,43.8642,43.735,43.7502,122600.0
2007-12-04 11:25:00,57.57,57.59,57.5,57.5,74800.0,43.7502,43.7654,43.697,43.697,74800.0
2007-12-04 11:30:00,57.5,57.53,57.48,57.5,216100.0,43.697,43.7198,43.6818,43.697,216100.0
2007-12-04 11:35:00,57.5,57.57,57.5,57.51,104900.0,43.697,43.7502,43.697,43.7046,104900.0
2007-12-04 11:40:00,57.51,57.53,57.5,57.52,93700.0,43.7046,43.7198,43.697,43.7122,93700.0
2007-12-04 11:45:00,57.51,57.56,57.41,57.49,200000.0,43.7046,43.7426,43.6286,43.6894,200000.0
2007-12-04 11:50:00,57.49,57.53,57.45,57.46,166700.0,43.6894,43.7198,43.659,43.6666,166700.0
2007-12-04 11:55:00,57.47,57.47,57.37,57.42,103800.0,43.6742,43.6742,43.5982,43.6362,103800.0
2007-12-04 12:00:00,57.42,57.55,57.41,57.48,142000.0,43.6362,43.735,43.6286,43.6818,142000.0
2007-12-04 12:05:00,57.48,57.5,57.4,57.42,77200.0,43.6818,43.697,43.621,43.6362,77200.0
2007-12-04 12:10:00,57.44,57.44,57.35,57.35,70800.0,43.6514,43.6514,43.583,43.583,70800.0
2007-12-04 12:15:00,57.36,57.48,57.36,57.42,130500.0,43.5906,43.6818,43.5906,43.6362,130500.0
2007-12-04 12:20:00,57.43,57.45,57.4,57.41,72800.0,43.6438,43.659,43.621,43.6286,72800.0
2007-12-04 12:25:00,57.41,57.45,57.4,57.41,59800.0,43.6286,43.659,43.621,43.6286,59800.0
2007-12-04 12:30:00,57.4,57.44,57.4,57.41,48600.0,43.621,43.6514,43.621,43.6286,48600.0
2007-12-04 12:35:00,57.41,57.43,57.37,57.38,63800.0,43.6286,43.6438,43.5982,43.6058,63800.0
2007-12-04 12:40:00,57.38,57.42,57.36,57.41,44800.0,43.6058,43.6362,43.5906,43.6286,44800.0
2007-12-04 12:45:00,57.42,57.49,57.41,57.47,57900.0,43.6362,43.6894,43.6286,43.6742,57900.0
2007-12-04 12:50:00,57.48,57.49,57.43,57.44,24400.0,43.6818,43.6894,43.6438,43.6514,24400.0
2007-12-04 12:55:00,57.45,57.46,57.43,57.45,21900.0,43.659,43.6666,43.6438,43.659,21900.0
2007-12-04 13:00:00,57.45,57.58,57.45,57.57,59300.0,43.659,43.7578,43.659,43.7502,59300.0
2007-12-04 13:05:00,57.57,57.59,57.42,57.44,35500.0,43.7502,43.7654,43.6362,43.6514,35500.0
2007-12-04 13:10:00,57.45,57.48,57.4,57.41,36400.0,43.659,43.6818,43.621,43.6286,36400.0
2007-12-04 13:15:00,57.41,57.47,57.41,57.44,22300.0,43.6286,43.6742,43.6286,43.6514,22300.0
2007-12-04 13:20:00,57.43,57.44,57.4,57.43,30000.0,43.6438,43.6514,43.621,43.6438,30000.0
2007-12-04 13:25:00,57.43,57.43,57.4,57.4,69700.0,43.6438,43.6438,43.621,43.621,69700.0
2007-12-04 13:30:00,57.41,57.43,57.4,57.41,31000.0,43.6286,43.6438,43.621,43.6286,31000.0
2007-12-04 13:35:00,57.43,57.45,57.36,57.44,61700.0,43.6438,43.659,43.5906,43.6514,61700.0
2007-12-04 13:40:00,57.44,57.48,57.4,57.46,43700.0,43.6514,43.6818,43.621,43.6666,43700.0
2007-12-04 13:45:00,57.46,57.56,57.44,57.56,30500.0,43.6666,43.7426,43.6514,43.7426,30500.0
2007-12-04 13:50:00,57.56,57.56,57.37,57.38,56800.0,43.7426,43.7426,43.5982,43.6058,56800.0
2007-12-04 13:55:00,57.38,57.41,57.34,57.41,71800.0,43.6058,43.6286,43.5754,43.6286,71800.0
2007-12-04 14:00:00,57.41,57.41,57.2,57.24,86400.0,43.6286,43.6286,43.469,43.4994,86400.0
2007-12-04 14:05:00,57.25,57.32,57.18,57.23,80300.0,43.507,43.5602,43.4538,43.4918,80300.0
2007-12-04 14:10:00,57.21,57.28,57.16,57.28,61500.0,43.4766,43.5298,43.4386,43.5298,61500.0
2007-12-04 14:15:00,57.28,57.28,57.19,57.25,30900.0,43.5298,43.5298,43.4614,43.507,30900.0
2007-12-04 14:20:00,57.23,57.27,57.14,57.15,34200.0,43.4918,43.5222,43.4234,43.431,34200.0
2007-12-04 14:25:00,57.15,57.22,57.06,57.18,48400.0,43.431,43.4842,43.3626,43.4538,48400.0
2007-12-04 14:30:00,57.17,57.2,57.15,57.18,29200.0,43.4462,43.469,43.431,43.4538,29200.0
2007-12-04 14:35:00,57.18,57.3,57.17,57.27,36800.0,43.4538,43.545,43.4462,43.5222,36800.0
2007-12-04 14:40:00,57.28,57.28,57.17,57.22,31000.0,43.5298,43.5298,43.4462,43.4842,31000.0
2007-12-04 14:45:00,57.22,57.29,57.15,57.28,48000.0,43.4842,43.5374,43.431,43.5298,48000.0
2007-12-04 14:50:00,57.28,57.41,57.26,57.34,75700.0,43.5298,43.6286,43.5146,43.5754,75700.0
2007-12-04 14:55:00,57.34,57.4,57.23,57.35,42500.0,43.5754,43.621,43.4918,43.583,42500.0
2007-12-04 15:00:00,57.33,57.38,57.2,57.25,67600.0,43.5678,43.6058,43.469,43.507,67600.0
2007-12-04 15:05:00,57.25,57.3,57.15,57.18,87400.0,43.507,43.545,43.431,43.4538,87400.0
2007-12-04 15:10:00,57.18,57.24,57.04,57.06,151900.0,43.4538,43.4994,43.3474,43.3626,151900.0
2007-12-04 15:15:00,57.07,57.15,57.03,57.07,77600.0,43.3702,43.431,43.3398,43.3702,77600.0
2007-12-04 15:20:00,57.09,57.21,57.01,57.18,123200.0,43.3854,43.4766,43.3246,43.4538,123200.0
2007-12-04 15:25:00,57.18,57.19,56.99,57.02,166000.0,43.4538,43.4614,43.3094,43.3322,166000.0
2007-12-04 15:30:00,57.03,57.04,56.95,56.99,139800.0,43.3398,43.3474,43.279,43.3094,139800.0
2007-12-04 15:35:00,56.99,57.13,56.97,56.97,146900.0,43.3094,43.4158,43.2942,43.2942,146900.0
2007-12-04 15:40:00,56.98,57.02,56.95,57.01,236200.0,43.3018,43.3322,43.279,43.3246,236200.0
2007-12-04 15:45:00,57.01,57.07,56.98,57.06,244200.0,43.3246,43.3702,43.3018,43.3626,244200.0
2007-12-04 15:50:00,57.06,57.23,56.99,57.2,292100.0,43.3626,43.4918,43.3094,43.469,292100.0
2007-12-04 15:55:00,57.2,57.21,57.02,57.04,303500.0,43.469,43.4766,43.3322,43.3474,303500.0
2007-12-05 09:30:00,57.75,57.95,57.72,57.72,154300.0,43.887,44.0389,43.8642,43.8642,154300.0
2007-12-05 09:35:00,57.71,57.74,57.52,57.56,102200.0,43.8566,43.8794,43.7122,43.7426,102200.0
2007-12-05 09:40:00,57.57,57.62,57.18,57.45,84400.0,43.7502,43.7882,43.4538,43.659,84400.0
2007-12-05 09:45:00,57.45,57.54,57.26,57.34,100600.0,43.659,43.7274,43.5146,43.5754,100600.0
2007-12-05 09:50:00,57.35,57.53,57.28,57.29,75700.0,43.583,43.7198,43.5298,43.5374,75700.0
2007-12-05 09:55:00,57.28,57.47,57.08,57.1,80500.0,43.5298,43.6742,43.3778,43.393,80500.0
2007-12-05 10:00:00,57.1,57.25,56.81,57.22,117000.0,43.393,43.507,43.1726,43.4842,117000.0
2007-12-05 10:05:00,57.24,57.27,56.64,56.75,115100.0,43.4994,43.5222,43.0434,43.127,115100.0
2007-12-05 10:10:00,56.76,56.9,56.6,56.73,72500.0,43.1346,43.241,43.013,43.1118,72500.0
2007-12-05 10:15:00,56.73,56.86,56.63,56.65,132900.0,43.1118,43.2106,43.0358,43.051,132900.0
2007-12-05 10:20:00,56.67,56.72,56.6,56.64,110600.0,43.0662,43.1042,43.013,43.0434,110600.0
2007-12-05 10:25:00,56.65,56.86,56.63,56.8,83100.0,43.051,43.2106,43.0358,43.165,83100.0
2007-12-05 10:30:00,56.78,56.79,56.63,56.75,75800.0,43.1498,43.1574,43.0358,43.127,75800.0
2007-12-05 10:35:00,56.75,56.86,56.74,56.81,65400.0,43.127,43.2106,43.1194,43.1726,65400.0
2007-12-05 10:40:00,56.8,56.9,56.71,56.9,71800.0,43.165,43.241,43.0966,43.241,71800.0
2007-12-05 10:45:00,56.9,57.02,56.87,56.92,103700.0,43.241,43.3322,43.2182,43.2562,103700.0
2007-12-05 10:50:00,56.92,57.01,56.92,57.0,46600.0,43.2562,43.3246,43.2562,43.317,46600.0
2007-12-05 10:55:00,56.97,57.01,56.97,57.0,40500.0,43.2942,43.3246,43.2942,43.317,40500.0
2007-12-05 11:00:00,56.99,57.08,56.93,56.96,45600.0,43.3094,43.3778,43.2638,43.2866,45600.0
2007-12-05 11:05:00,56.96,57.15,56.94,57.13,44700.0,43.2866,43.431,43.2714,43.4158,44700.0
2007-12-05 11:10:00,57.13,57.2,57.1,57.19,56300.0,43.4158,43.469,43.393,43.4614,56300.0
2007-12-05 11:15:00,57.18,57.25,57.09,57.21,83500.0,43.4538,43.507,43.3854,43.4766,83500.0
2007-12-05 11:20:00,57.23,57.41,57.19,57.41,69800.0,43.4918,43.6286,43.4614,43.6286,69800.0
2007-12-05 11:25:00,57.41,57.47,57.28,57.47,173500.0,43.6286,43.6742,43.5298,43.6742,173500.0
2007-12-05 11:30:00,57.45,57.47,57.37,57.41,56900.0,43.659,43.6742,43.5982,43.6286,56900.0
2007-12-05 11:35:00,57.4,57.48,57.39,57.47,53500.0,43.621,43.6818,43.6134,43.6742,53500.0
2007-12-05 11:40:00,57.47,57.6,57.46,57.55,99600.0,43.6742,43.773,43.6666,43.735,99600.0
2007-12-05 11:45:00,57.55,57.68,57.53,57.63,46400.0,43.735,43.8338,43.7198,43.7958,46400.0
2007-12-05 11:50:00,57.63,57.63,57.57,57.6,46600.0,43.7958,43.7958,43.7502,43.773,46600.0
2007-12-05 11:55:00,57.6,57.62,57.59,57.59,48800.0,43.773,43.7882,43.7654,43.7654,48800.0
2007-12-05 12:00:00,57.6,57.68,57.6,57.65,168700.0,43.773,43.8338,43.773,43.811,168700.0
2007-12-05 12:05:00,57.65,57.65,57.59,57.59,75300.0,43.811,43.811,43.7654,43.7654,75300.0
2007-12-05 12:10:00,57.59,57.61,57.48,57.54,102900.0,43.7654,43.7806,43.6818,43.7274,102900.0
2007-12-05 12:15:00,57.53,57.6,57.51,57.57,21300.0,43.7198,43.773,43.7046,43.7502,21300.0
2007-12-05 12:20:00,57.57,57.59,57.53,57.55,29000.0,43.7502,43.7654,43.7198,43.735,29000.0
2007-12-05 12:25:00,57.54,57.64,57.53,57.54,49800.0,43.7274,43.8034,43.7198,43.7274,49800.0
2007-12-05 12:30:00,57.54,57.73,57.54,57.61,106200.0,43.7274,43.8718,43.7274,43.7806,106200.0
2007-12-05 12:35:00,57.61,57.66,57.57,57.66,37400.0,43.7806,43.8186,43.7502,43.8186,37400.0
2007-12-05 12:40:00,57.68,57.73,57.64,57.72,28500.0,43.8338,43.8718,43.8034,43.8642,28500.0
2007-12-05 12:45:00,57.72,57.73,57.68,57.68,32500.0,43.8642,43.8718,43.8338,43.8338,32500.0
2007-12-05 12:50:00,57.69,57.73,57.53,57.57,134400.0,43.8414,43.8718,43.7198,43.7502,134400.0
2007-12-05 12:55:00,57.58,57.58,57.16,57.29,279900.0,43.7578,43.7578,43.4386,43.5374,279900.0
2007-12-05 13:00:00,57.29,57.33,57.21,57.32,96100.0,43.5374,43.5678,43.4766,43.5602,96100.0
2007-12-05 13:05:00,57.32,57.37,57.02,57.02,81100.0,43.5602,43.5982,43.3322,43.3322,81100.0
2007-12-05 13:10:00,57.04,57.13,56.97,57.13,77700.0,43.3474,43.4158,43.2942,43.4158,77700.0
2007-12-05 13:15:00,57.14,57.14,57.0,57.0,52800.0,43.4234,43.4234,43.317,43.317,52800.0
2007-12-05 13:20:00,56.99,57.18,56.97,57.12,62200.0,43.3094,43.4538,43.2942,43.4082,62200.0
2007-12-05 13:25:00,57.12,57.2,57.06,57.14,48300.0,43.4082,43.469,43.3626,43.4234,48300.0
2007-12-05 13:30:00,57.14,57.31,57.11,57.24,82100.0,43.4234,43.5526,43.4006,43.4994,82100.0
2007-12-05 13:35:00,57.23,57.33,57.17,57.28,88900.0,43.4918,43.5678,43.4462,43.5298,88900.0
2007-12-05 13:40:00,57.27,57.4,57.27,57.37,42300.0,43.5222,43.621,43.5222,43.5982,42300.0
2007-12-05 13:45:00,57.37,57.47,57.28,57.45,47200.0,43.5982,43.6742,43.5298,43.659,47200.0
2007-12-05 13:50:00,57.45,57.56,57.44,57.53,47300.0,43.659,43.7426,43.6514,43.7198,47300.0
2007-12-05 13:55:00,57.54,57.6,57.44,57.48,53100.0,43.7274,43.773,43.6514,43.6818,53100.0
2007-12-05 14:00:00,57.47,57.56,57.44,57.56,56300.0,43.6742,43.7426,43.6514,43.7426,56300.0
2007-12-05 14:05:00,57.56,57.65,57.53,57.56,52700.0,43.7426,43.811,43.7198,43.7426,52700.0
2007-12-05 14:10:00,57.57,57.61,57.5,57.5,26100.0,43.7502,43.7806,43.697,43.697,26100.0
2007-12-05 14:15:00,57.5,57.5,57.29,57.43,68900.0,43.697,43.697,43.5374,43.6438,68900.0
2007-12-05 14:20:00,57.43,57.44,57.03,57.05,51500.0,43.6438,43.6514,43.3398,43.355,51500.0
2007-12-05 14:25:00,57.05,57.21,57.05,57.14,57000.0,43.355,43.4766,43.355,43.4234,57000.0
2007-12-05 14:30:00,57.15,57.38,57.13,57.38,65800.0,43.431,43.6058,43.4158,43.6058,65800.0
2007-12-05 14:35:00,57.39,57.39,57.22,57.26,57300.0,43.6134,43.6134,43.4842,43.5146,57300.0
2007-12-05 14:40:00,57.23,57.37,57.23,57.34,54100.0,43.4918,43.5982,43.4918,43.5754,54100.0
2007-12-05 14:45:00,57.36,57.47,57.35,57.46,45000.0,43.5906,43.6742,43.583,43.6666,45000.0
2007-12-05 14:50:00,57.46,57.46,57.16,57.21,66100.0,43.6666,43.6666,43.4386,43.4766,66100.0
2007-12-05 14:55:00,57.21,57.45,57.18,57.37,63400.0,43.4766,43.659,43.4538,43.5982,63400.0
2007-12-05 15:00:00,57.38,57.57,57.36,57.52,200900.0,43.6058,43.7502,43.5906,43.7122,200900.0
2007-12-05 15:05:00,57.5,57.58,57.5,57.57,79200.0,43.697,43.7578,43.697,43.7502,79200.0
2007-12-05 15:10:00,57.56,57.77,57.56,57.74,93700.0,43.7426,43.9022,43.7426,43.8794,93700.0
2007-12-05 15:15:00,57.75,57.85,57.61,57.84,91700.0,43.887,43.9629,43.7806,43.9553,91700.0
2007-12-05 15:20:00,57.84,57.84,57.68,57.69,110500.0,43.9553,43.9553,43.8338,43.8414,110500.0
2007-12-05 15:25:00,57.7,57.75,57.58,57.58,58300.0,43.849,43.887,43.7578,43.7578,58300.0
2007-12-05 15:30:00,57.58,57.62,57.46,57.58,95900.0,43.7578,43.7882,43.6666,43.7578,95900.0
2007-12-05 15:35:00,57.57,57.87,57.53,57.82,119900.0,43.7502,43.9781,43.7198,43.9402,119900.0
2007-12-05 15:40:00,57.83,58.03,57.73,57.96,193700.0,43.9478,44.0997,43.8718,44.0465,193700.0
2007-12-05 15:45:00,57.96,57.96,57.73,57.81,121700.0,44.0465,44.0465,43.8718,43.9326,121700.0
2007-12-05 15:50:00,57.81,57.87,57.75,57.75,161700.0,43.9326,43.9781,43.887,43.887,161700.0
2007-12-05 15:55:00,57.75,57.89,57.7,57.88,263900.0,43.887,43.9933,43.849,43.9857,263900.0
2007-12-06 09:30:00,57.91,57.91,57.54,57.83,81600.0,44.0085,44.0085,43.7274,43.9478,81600.0
2007-12-06 09:35:00,57.84,58.41,57.79,58.38,139000.0,43.9553,44.3885,43.9174,44.3657,139000.0
2007-12-06 09:40:00,58.38,58.54,58.38,58.42,72100.0,44.3657,44.4873,44.3657,44.3961,72100.0
2007-12-06 09:45:00,58.42,58.82,58.4,58.57,97700.0,44.3961,44.7001,44.3809,44.5101,97700.0
2007-12-06 09:50:00,58.56,58.61,58.27,58.42,100100.0,44.5025,44.5405,44.2821,44.3961,100100.0
2007-12-06 09:55:00,58.42,58.43,58.2,58.28,174300.0,44.3961,44.4037,44.2289,44.2897,174300.0
2007-12-06 10:00:00,58.28,58.3,58.1,58.21,77600.0,44.2897,44.3049,44.1529,44.2365,77600.0
2007-12-06 10:05:00,58.21,58.24,57.99,58.14,78200.0,44.2365,44.2593,44.0693,44.1833,78200.0
2007-12-06 10:10:00,58.15,58.4,58.15,58.2,103600.0,44.1909,44.3809,44.1909,44.2289,103600.0
2007-12-06 10:15:00,58.18,58.3,58.07,58.1,52200.0,44.2137,44.3049,44.1301,44.1529,52200.0
2007-12-06 10:20:00,58.08,58.34,58.04,58.09,53300.0,44.1377,44.3353,44.1073,44.1453,53300.0
2007-12-06 10:25:00,58.11,58.24,58.08,58.19,41000.0,44.1605,44.2593,44.1377,44.2213,41000.0
2007-12-06 10:30:00,58.18,58.22,57.96,58.08,56700.0,44.2137,44.2441,44.0465,44.1377,56700.0
2007-12-06 10:35:00,58.08,58.21,57.96,58.17,68200.0,44.1377,44.2365,44.0465,44.2061,68200.0
2007-12-06 10:40:00,58.16,58.25,58.08,58.22,69700.0,44.1985,44.2669,44.1377,44.2441,69700.0
2007-12-06 10:45:00,58.21,58.39,58.21,58.37,58100.0,44.2365,44.3733,44.2365,44.3581,58100.0
2007-12-06 10:50:00,58.37,58.47,58.34,58.39,125400.0,44.3581,44.4341,44.3353,44.3733,125400.0
2007-12-06 10:55:00,58.39,58.4,58.29,58.37,62300.0,44.3733,44.3809,44.2973,44.3581,62300.0
2007-12-06 11:00:00,58.39,58.39,58.04,58.08,54300.0,44.3733,44.3733,44.1073,44.1377,54300.0
2007-12-06 11:05:00,58.07,58.29,58.03,58.24,45000.0,44.1301,44.2973,44.0997,44.2593,45000.0
2007-12-06 11:10:00,58.24,58.35,58.16,58.34,40500.0,44.2593,44.3429,44.1985,44.3353,40500.0
2007-12-06 11:15:00,58.34,58.4,58.18,58.25,84300.0,44.3353,44.3809,44.2137,44.2669,84300.0
2007-12-06 11:20:00,58.23,58.31,58.16,58.29,50800.0,44.2517,44.3125,44.1985,44.2973,50800.0
2007-12-06 11:25:00,58.28,58.29,58.17,58.22,29000.0,44.2897,44.2973,44.2061,44.2441,29000.0
2007-12-06 11:30:00,58.21,58.29,58.19,58.19,37300.0,44.2365,44.2973,44.2213,44.2213,37300.0
2007-12-06 11:35:00,58.21,58.27,58.18,58.19,24300.0,44.2365,44.2821,44.2137,44.2213,24300.0
2007-12-06 11:40:00,58.19,58.27,58.14,58.27,31400.0,44.2213,44.2821,44.1833,44.2821,31400.0
2007-12-06 11:45:00,58.26,58.35,58.2,58.23,38900.0,44.2745,44.3429,44.2289,44.2517,38900.0
2007-12-06 11:50:00,58.23,58.26,58.13,58.2,21200.0,44.2517,44.2745,44.1757,44.2289,21200.0
2007-12-06 11:55:00,58.19,58.36,58.19,58.36,23400.0,44.2213,44.3505,44.2213,44.3505,23400.0
2007-12-06 12:00:00,58.35,58.47,58.3,58.44,51800.0,44.3429,44.4341,44.3049,44.4113,51800.0
2007-12-06 12:05:00,58.44,58.5,58.37,58.49,50500.0,44.4113,44.4569,44.3581,44.4493,50500.0
2007-12-06 12:10:00,58.49,58.5,58.35,58.39,33800.0,44.4493,44.4569,44.3429,44.3733,33800.0
2007-12-06 12:15:00,58.4,58.4,58.32,58.36,14400.0,44.3809,44.3809,44.3201,44.3505,14400.0
2007-12-06 12:20:00,58.37,58.53,58.35,58.49,36200.0,44.3581,44.4797,44.3429,44.4493,36200.0
2007-12-06 12:25:00,58.49,58.57,58.43,58.57,31000.0,44.4493,44.5101,44.4037,44.5101,31000.0
2007-12-06 12:30:00,58.56,58.65,58.54,58.62,33200.0,44.5025,44.5709,44.4873,44.5481,33200.0
2007-12-06 12:35:00,58.65,58.87,58.64,58.87,82500.0,44.5709,44.7381,44.5633,44.7381,82500.0
2007-12-06 12:40:00,58.87,58.95,58.83,58.85,65000.0,44.7381,44.7989,44.7077,44.7229,65000.0
2007-12-06 12:45:00,58.87,58.96,58.83,58.9,55600.0,44.7381,44.8065,44.7077,44.7609,55600.0
2007-12-06 12:50:00,58.92,58.98,58.86,58.98,77100.0,44.7761,44.8217,44.7305,44.8217,77100.0
2007-12-06 12:55:00,58.98,59.05,58.87,58.92,65900.0,44.8217,44.8749,44.7381,44.7761,65900.0
2007-12-06 13:00:00,58.93,59.22,58.93,59.18,75400.0,44.7837,45.0041,44.7837,44.9737,75400.0
2007-12-06 13:05:00,59.18,59.33,59.16,59.29,95500.0,44.9737,45.0877,44.9585,45.0573,95500.0
2007-12-06 13:10:00,59.27,59.29,59.05,59.11,56100.0,45.0421,45.0573,44.8749,44.9205,56100.0
2007-12-06 13:15:00,59.09,59.11,58.94,58.98,63700.0,44.9053,44.9205,44.7913,44.8217,63700.0
2007-12-06 13:20:00,58.97,59.05,58.89,58.94,49400.0,44.8141,44.8749,44.7533,44.7913,49400.0
2007-12-06 13:25:00,58.91,58.93,58.85,58.89,26000.0,44.7685,44.7837,44.7229,44.7533,26000.0
2007-12-06 13:30:00,58.89,58.9,58.64,58.65,59100.0,44.7533,44.7609,44.5633,44.5709,59100.0
2007-12-06 13:35:00,58.64,58.74,58.55,58.68,84700.0,44.5633,44.6393,44.4949,44.5937,84700.0
2007-12-06 13:40:00,58.7,58.95,58.68,58.91,44300.0,44.6089,44.7989,44.5937,44.7685,44300.0
2007-12-06 13:45:00,58.93,58.96,58.58,58.68,39200.0,44.7837,44.8065,44.5177,44.5937,39200.0
2007-12-06 13:50:00,58.68,58.69,58.6,58.62,25100.0,44.5937,44.6013,44.5329,44.5481,25100.0
2007-12-06 13:55:00,58.64,58.64,58.4,58.43,78200.0,44.5633,44.5633,44.3809,44.4037,78200.0
2007-12-06 14:00:00,58.43,58.5,58.41,58.41,36000.0,44.4037,44.4569,44.3885,44.3885,36000.0
2007-12-06 14:05:00,58.43,58.71,58.42,58.68,69700.0,44.4037,44.6165,44.3961,44.5937,69700.0
2007-12-06 14:10:00,58.67,58.76,58.58,58.74,55000.0,44.5861,44.6545,44.5177,44.6393,55000.0
2007-12-06 14:15:00,58.74,58.86,58.69,58.86,57500.0,44.6393,44.7305,44.6013,44.7305,57500.0
2007-12-06 14:20:00,58.86,58.89,58.69,58.72,38300.0,44.7305,44.7533,44.6013,44.6241,38300.0
2007-12-06 14:25:00,58.72,58.89,58.65,58.89,37800.0,44.6241,44.7533,44.5709,44.7533,37800.0
2007-12-06 14:30:00,58.88,59.1,58.85,59.05,67600.0,44.7457,44.9129,44.7229,44.8749,67600.0
2007-12-06 14:35:00,59.06,59.15,58.9,59.08,76000.0,44.8825,44.9509,44.7609,44.8977,76000.0
2007-12-06 14:40:00,59.08,59.27,59.07,59.25,65500.0,44.8977,45.0421,44.8901,45.0269,65500.0
2007-12-06 14:45:00,59.26,59.35,59.22,59.3,75200.0,45.0345,45.1029,45.0041,45.0649,75200.0
2007-12-06 14:50:00,59.29,59.38,59.26,59.33,64900.0,45.0573,45.1257,45.0345,45.0877,64900.0
2007-12-06 14:55:00,59.34,59.43,59.26,59.28,106500.0,45.0953,45.1637,45.0345,45.0497,106500.0
2007-12-06 15:00:00,59.27,59.52,59.26,59.5,125400.0,45.0421,45.2321,45.0345,45.2169,125400.0
2007-12-06 15:05:00,59.5,59.59,59.48,59.5,133800.0,45.2169,45.2853,45.2017,45.2169,133800.0
2007-12-06 15:10:00,59.51,59.53,59.34,59.35,100400.0,45.2245,45.2397,45.0953,45.1029,100400.0
2007-12-06 15:15:00,59.35,59.38,59.27,59.36,188700.0,45.1029,45.1257,45.0421,45.1105,188700.0
2007-12-06 15:20:00,59.35,59.5,59.32,59.45,104800.0,45.1029,45.2169,45.0801,45.1789,104800.0
2007-12-06 15:25:00,59.44,59.6,59.44,59.58,123900.0,45.1713,45.2929,45.1713,45.2777,123900.0
2007-12-06 15:30:00,59.57,59.6,59.48,59.56,143700.0,45.2701,45.2929,45.2017,45.2625,143700.0
2007-12-06 15:35:00,59.56,59.75,59.56,59.65,187800.0,45.2625,45.4068,45.2625,45.3309,187800.0
2007-12-06 15:40:00,59.64,59.73,59.6,59.63,217400.0,45.3233,45.3916,45.2929,45.3157,217400.0
2007-12-06 15:45:00,59.63,59.76,59.62,59.67,224100.0,45.3157,45.4144,45.3081,45.3461,224100.0
2007-12-06 15:50:00,59.67,59.79,59.55,59.57,427300.0,45.3461,45.4372,45.2549,45.2701,427300.0
2007-12-06 15:55:00,59.56,59.6,59.37,59.53,432700.0,45.2625,45.2929,45.1181,45.2397,432700.0
2007-12-07 09:30:00,57.9,57.9,57.51,57.6,684900.0,44.0009,44.0009,43.7046,43.773,684900.0
2007-12-07 09:35:00,57.6,57.76,57.36,57.67,526700.0,43.773,43.8946,43.5906,43.8262,526700.0
2007-12-07 09:40:00,57.68,58.13,57.65,57.83,386100.0,43.8338,44.1757,43.811,43.9478,386100.0
2007-12-07 09:45:00,57.82,57.95,57.7,57.75,241300.0,43.9402,44.0389,43.849,43.887,241300.0
2007-12-07 09:50:00,57.75,57.79,57.25,57.39,415800.0,43.887,43.9174,43.507,43.6134,415800.0
2007-12-07 09:55:00,57.39,57.67,57.2,57.67,313800.0,43.6134,43.8262,43.469,43.8262,313800.0
2007-12-07 10:00:00,57.67,57.84,57.38,57.44,418100.0,43.8262,43.9553,43.6058,43.6514,418100.0
2007-12-07 10:05:00,57.44,57.6,57.25,57.31,308200.0,43.6514,43.773,43.507,43.5526,308200.0
2007-12-07 10:10:00,57.3,57.43,57.11,57.25,228300.0,43.545,43.6438,43.4006,43.507,228300.0
2007-12-07 10:15:00,57.24,57.25,57.08,57.19,230300.0,43.4994,43.507,43.3778,43.4614,230300.0
2007-12-07 10:20:00,57.17,57.21,57.0,57.0,216200.0,43.4462,43.4766,43.317,43.317,216200.0
2007-12-07 10:25:00,57.0,57.23,57.0,57.12,240300.0,43.317,43.4918,43.317,43.4082,240300.0
2007-12-07 10:30:00,57.12,57.4,57.11,57.33,235200.0,43.4082,43.621,43.4006,43.5678,235200.0
2007-12-07 10:35:00,57.33,57.5,57.28,57.43,182700.0,43.5678,43.697,43.5298,43.6438,182700.0
2007-12-07 10:40:00,57.44,57.46,57.29,57.34,80700.0,43.6514,43.6666,43.5374,43.5754,80700.0
2007-12-07 10:45:00,57.33,57.37,57.21,57.25,106800.0,43.5678,43.5982,43.4766,43.507,106800.0
2007-12-07 10:50:00,57.25,57.31,57.2,57.2,94200.0,43.507,43.5526,43.469,43.469,94200.0
2007-12-07 10:55:00,57.2,57.31,57.12,57.27,84700.0,43.469,43.5526,43.4082,43.5222,84700.0
2007-12-07 11:00:00,57.29,57.57,57.26,57.56,106200.0,43.5374,43.7502,43.5146,43.7426,106200.0
2007-12-07 11:05:00,57.56,57.64,57.4,57.58,190200.0,43.7426,43.8034,43.621,43.7578,190200.0
2007-12-07 11:10:00,57.56,57.68,57.5,57.67,61100.0,43.7426,43.8338,43.697,43.8262,61100.0
2007-12-07 11:15:00,57.68,57.71,57.59,57.67,105000.0,43.8338,43.8566,43.7654,43.8262,105000.0
2007-12-07 11:20:00,57.67,57.7,57.49,57.54,105800.0,43.8262,43.849,43.6894,43.7274,105800.0
2007-12-07 11:25:00,57.54,57.65,57.48,57.5,128400.0,43.7274,43.811,43.6818,43.697,128400.0
2007-12-07 11:30:00,57.5,57.63,57.5,57.63,65700.0,43.697,43.7958,43.697,43.7958,65700.0
2007-12-07 11:35:00,57.62,57.64,57.45,57.52,179500.0,43.7882,43.8034,43.659,43.7122,179500.0
2007-12-07 11:40:00,57.53,57.53,57.4,57.47,44400.0,43.7198,43.7198,43.621,43.6742,44400.0
2007-12-07 11:45:00,57.48,57.55,57.37,57.53,51300.0,43.6818,43.735,43.5982,43.7198,51300.0
2007-12-07 11:50:00,57.53,57.55,57.43,57.44,60500.0,43.7198,43.735,43.6438,43.6514,60500.0
2007-12-07 11:55:00,57.45,57.47,57.29,57.31,71600.0,43.659,43.6742,43.5374,43.5526,71600.0
2007-12-07 12:00:00,57.32,57.35,57.28,57.31,53300.0,43.5602,43.583,43.5298,43.5526,53300.0
2007-12-07 12:05:00,57.31,57.33,57.29,57.32,54200.0,43.5526,43.5678,43.5374,43.5602,54200.0
2007-12-07 12:10:00,57.31,57.38,57.29,57.35,60100.0,43.5526,43.6058,43.5374,43.583,60100.0
2007-12-07 12:15:00,57.36,57.37,57.32,57.32,52300.0,43.5906,43.5982,43.5602,43.5602,52300.0
2007-12-07 12:20:00,57.32,57.36,57.31,57.32,17700.0,43.5602,43.5906,43.5526,43.5602,17700.0
2007-12-07 12:25:00,57.34,57.35,57.2,57.24,80500.0,43.5754,43.583,43.469,43.4994,80500.0
2007-12-07 12:30:00,57.24,57.24,57.15,57.18,62300.0,43.4994,43.4994,43.431,43.4538,62300.0
2007-12-07 12:35:00,57.17,57.18,57.15,57.16,60400.0,43.4462,43.4538,43.431,43.4386,60400.0
2007-12-07 12:40:00,57.15,57.18,57.15,57.15,20300.0,43.431,43.4538,43.431,43.431,20300.0
2007-12-07 12:45:00,57.16,57.19,57.15,57.17,73700.0,43.4386,43.4614,43.431,43.4462,73700.0
2007-12-07 12:50:00,57.18,57.23,57.15,57.17,46900.0,43.4538,43.4918,43.431,43.4462,46900.0
2007-12-07 12:55:00,57.18,57.25,57.18,57.2,70300.0,43.4538,43.507,43.4538,43.469,70300.0
2007-12-07 13:00:00,57.2,57.34,57.19,57.26,50400.0,43.469,43.5754,43.4614,43.5146,50400.0
2007-12-07 13:05:00,57.26,57.31,57.24,57.29,41000.0,43.5146,43.5526,43.4994,43.5374,41000.0
2007-12-07 13:10:00,57.28,57.45,57.23,57.24,68300.0,43.5298,43.659,43.4918,43.4994,68300.0
2007-12-07 13:15:00,57.23,57.23,56.92,56.94,171000.0,43.4918,43.4918,43.2562,43.2714,171000.0
2007-12-07 13:20:00,56.94,56.96,56.66,56.68,131700.0,43.2714,43.2866,43.0586,43.0738,131700.0
2007-12-07 13:25:00,56.7,56.73,56.57,56.59,107500.0,43.089,43.1118,42.9902,43.0054,107500.0
2007-12-07 13:30:00,56.59,56.69,56.42,56.5,177000.0,43.0054,43.0814,42.8762,42.937,177000.0
2007-12-07 13:35:00,56.48,56.49,56.3,56.36,126700.0,42.9218,42.9294,42.785,42.8306,126700.0
2007-12-07 13:40:00,56.36,56.59,56.21,56.56,158900.0,42.8306,43.0054,42.7166,42.9826,158900.0
2007-12-07 13:45:00,56.55,56.69,56.27,56.37,145600.0,42.975,43.0814,42.7622,42.8382,145600.0
2007-12-07 13:50:00,56.37,56.52,56.27,56.52,103700.0,42.8382,42.9522,42.7622,42.9522,103700.0
2007-12-07 13:55:00,56.53,56.84,56.53,56.73,131300.0,42.9598,43.1954,42.9598,43.1118,131300.0
2007-12-07 14:00:00,56.73,56.73,56.6,56.7,87100.0,43.1118,43.1118,43.013,43.089,87100.0
2007-12-07 14:05:00,56.71,56.76,56.63,56.75,76100.0,43.0966,43.1346,43.0358,43.127,76100.0
2007-12-07 14:10:00,56.75,56.83,56.62,56.8,154700.0,43.127,43.1878,43.0282,43.165,154700.0
2007-12-07 14:15:00,56.79,56.79,56.67,56.74,125500.0,43.1574,43.1574,43.0662,43.1194,125500.0
2007-12-07 14:20:00,56.74,56.75,56.68,56.71,122600.0,43.1194,43.127,43.0738,43.0966,122600.0
2007-12-07 14:25:00,56.72,56.78,56.7,56.71,64900.0,43.1042,43.1498,43.089,43.0966,64900.0
2007-12-07 14:30:00,56.71,56.76,56.67,56.68,96700.0,43.0966,43.1346,43.0662,43.0738,96700.0
2007-12-07 14:35:00,56.68,56.79,56.63,56.72,109500.0,43.0738,43.1574,43.0358,43.1042,109500.0
2007-12-07 14:40:00,56.72,56.73,56.55,56.65,80300.0,43.1042,43.1118,42.975,43.051,80300.0
2007-12-07 14:45:00,56.65,56.74,56.57,56.6,64900.0,43.051,43.1194,42.9902,43.013,64900.0
2007-12-07 14:50:00,56.6,56.6,56.51,56.52,87900.0,43.013,43.013,42.9446,42.9522,87900.0
2007-12-07 14:55:00,56.51,56.55,56.42,56.43,60600.0,42.9446,42.975,42.8762,42.8838,60600.0
2007-12-07 15:00:00,56.44,56.5,56.41,56.46,75500.0,42.8914,42.937,42.8686,42.9066,75500.0
2007-12-07 15:05:00,56.47,56.67,56.46,56.47,113200.0,42.9142,43.0662,42.9066,42.9142,113200.0
2007-12-07 15:10:00,56.47,56.73,56.45,56.66,120700.0,42.9142,43.1118,42.899,43.0586,120700.0
2007-12-07 15:15:00,56.65,56.7,56.43,56.49,382700.0,43.051,43.089,42.8838,42.9294,382700.0
2007-12-07 15:20:00,56.49,56.67,56.48,56.58,116300.0,42.9294,43.0662,42.9218,42.9978,116300.0
2007-12-07 15:25:00,56.57,56.63,56.44,56.49,165700.0,42.9902,43.0358,42.8914,42.9294,165700.0
2007-12-07 15:30:00,56.5,56.51,56.22,56.32,284200.0,42.937,42.9446,42.7242,42.8002,284200.0
2007-12-07 15:35:00,56.32,56.6,56.3,56.59,300600.0,42.8002,43.013,42.785,43.0054,300600.0
2007-12-07 15:40:00,56.59,56.68,56.5,56.54,579500.0,43.0054,43.0738,42.937,42.9674,579500.0
2007-12-07 15:45:00,56.54,56.82,56.48,56.76,321400.0,42.9674,43.1802,42.9218,43.1346,321400.0
2007-12-07 15:50:00,56.76,56.93,56.72,56.92,470800.0,43.1346,43.2638,43.1042,43.2562,470800.0
2007-12-07 15:55:00,56.93,56.98,56.83,56.88,442400.0,43.2638,43.3018,43.1878,43.2258,442400.0
2007-12-10 09:30:00,57.0,57.28,56.78,57.21,224200.0,43.317,43.5298,43.1498,43.4766,224200.0
2007-12-10 09:35:00,57.21,57.24,57.0,57.07,103600.0,43.4766,43.4994,43.317,43.3702,103600.0
2007-12-10 09:40:00,57.09,57.24,57.03,57.07,118600.0,43.3854,43.4994,43.3398,43.3702,118600.0
2007-12-10 09:45:00,57.05,57.18,57.03,57.14,114100.0,43.355,43.4538,43.3398,43.4234,114100.0
2007-12-10 09:50:00,57.15,57.55,57.14,57.55,176200.0,43.431,43.735,43.4234,43.735,176200.0
2007-12-10 09:55:00,57.51,57.67,57.33,57.62,214000.0,43.7046,43.8262,43.5678,43.7882,214000.0
2007-12-10 10:00:00,57.66,57.7,57.51,57.63,121000.0,43.8186,43.849,43.7046,43.7958,121000.0
2007-12-10 10:05:00,57.64,57.71,57.44,57.7,244300.0,43.8034,43.8566,43.6514,43.849,244300.0
2007-12-10 10:10:00,57.69,57.72,57.54,57.56,110900.0,43.8414,43.8642,43.7274,43.7426,110900.0
2007-12-10 10:15:00,57.58,57.76,57.55,57.74,103200.0,43.7578,43.8946,43.735,43.8794,103200.0
2007-12-10 10:20:00,57.75,57.8,57.64,57.67,132600.0,43.887,43.925,43.8034,43.8262,132600.0
2007-12-10 10:25:00,57.67,57.7,57.38,57.42,101900.0,43.8262,43.849,43.6058,43.6362,101900.0
2007-12-10 10:30:00,57.41,57.62,57.41,57.61,112600.0,43.6286,43.7882,43.6286,43.7806,112600.0
2007-12-10 10:35:00,57.6,57.62,57.52,57.6,112800.0,43.773,43.7882,43.7122,43.773,112800.0
2007-12-10 10:40:00,57.59,57.68,57.54,57.56,128100.0,43.7654,43.8338,43.7274,43.7426,128100.0
2007-12-10 10:45:00,57.56,57.57,57.49,57.52,235700.0,43.7426,43.7502,43.6894,43.7122,235700.0
2007-12-10 10:50:00,57.51,57.55,57.5,57.54,73200.0,43.7046,43.735,43.697,43.7274,73200.0
2007-12-10 10:55:00,57.53,57.64,57.53,57.64,110000.0,43.7198,43.8034,43.7198,43.8034,110000.0
2007-12-10 11:00:00,57.64,57.7,57.55,57.67,120500.0,43.8034,43.849,43.735,43.8262,120500.0
2007-12-10 11:05:00,57.66,57.67,57.51,57.55,78900.0,43.8186,43.8262,43.7046,43.735,78900.0
2007-12-10 11:10:00,57.55,57.58,57.5,57.58,89400.0,43.735,43.7578,43.697,43.7578,89400.0
2007-12-10 11:15:00,57.57,57.65,57.5,57.51,91000.0,43.7502,43.811,43.697,43.7046,91000.0
2007-12-10 11:20:00,57.52,57.52,57.33,57.35,111300.0,43.7122,43.7122,43.5678,43.583,111300.0
2007-12-10 11:25:00,57.35,57.46,57.19,57.45,85700.0,43.583,43.6666,43.4614,43.659,85700.0
2007-12-10 11:30:00,57.46,57.52,57.43,57.49,31400.0,43.6666,43.7122,43.6438,43.6894,31400.0
2007-12-10 11:35:00,57.5,57.56,57.44,57.45,57500.0,43.697,43.7426,43.6514,43.659,57500.0
2007-12-10 11:40:00,57.45,57.45,57.39,57.4,29900.0,43.659,43.659,43.6134,43.621,29900.0
2007-12-10 11:45:00,57.4,57.41,57.25,57.27,50400.0,43.621,43.6286,43.507,43.5222,50400.0
2007-12-10 11:50:00,57.26,57.38,57.25,57.34,57000.0,43.5146,43.6058,43.507,43.5754,57000.0
2007-12-10 11:55:00,57.36,57.45,57.34,57.37,24400.0,43.5906,43.659,43.5754,43.5982,24400.0
2007-12-10 12:00:00,57.37,57.42,57.37,57.38,29900.0,43.5982,43.6362,43.5982,43.6058,29900.0
2007-12-10 12:05:00,57.38,57.39,57.27,57.35,50900.0,43.6058,43.6134,43.5222,43.583,50900.0
2007-12-10 12:10:00,57.35,57.45,57.35,57.44,33200.0,43.583,43.659,43.583,43.6514,33200.0
2007-12-10 12:15:00,57.44,57.49,57.39,57.39,40200.0,43.6514,43.6894,43.6134,43.6134,40200.0
2007-12-10 12:20:00,57.38,57.42,57.37,57.38,42100.0,43.6058,43.6362,43.5982,43.6058,42100.0
2007-12-10 12:25:00,57.38,57.46,57.38,57.4,58100.0,43.6058,43.6666,43.6058,43.621,58100.0
2007-12-10 12:30:00,57.39,57.4,57.29,57.38,76800.0,43.6134,43.621,43.5374,43.6058,76800.0
2007-12-10 12:35:00,57.38,57.4,57.3,57.4,101200.0,43.6058,43.621,43.545,43.621,101200.0
2007-12-10 12:40:00,57.39,57.41,57.39,57.4,45400.0,43.6134,43.6286,43.6134,43.621,45400.0
2007-12-10 12:45:00,57.41,57.41,57.4,57.41,33600.0,43.6286,43.6286,43.621,43.6286,33600.0
2007-12-10 12:50:00,57.41,57.42,57.38,57.4,47600.0,43.6286,43.6362,43.6058,43.621,47600.0
2007-12-10 12:55:00,57.4,57.41,57.31,57.32,69000.0,43.621,43.6286,43.5526,43.5602,69000.0
2007-12-10 13:00:00,57.32,57.39,57.3,57.39,42100.0,43.5602,43.6134,43.545,43.6134,42100.0
2007-12-10 13:05:00,57.37,57.4,57.34,57.37,30800.0,43.5982,43.621,43.5754,43.5982,30800.0
2007-12-10 13:10:00,57.37,57.42,57.32,57.39,43300.0,43.5982,43.6362,43.5602,43.6134,43300.0
2007-12-10 13:15:00,57.4,57.55,57.4,57.54,73400.0,43.621,43.735,43.621,43.7274,73400.0
2007-12-10 13:20:00,57.54,57.61,57.53,57.56,47500.0,43.7274,43.7806,43.7198,43.7426,47500.0
2007-12-10 13:25:00,57.54,57.55,57.46,57.48,29500.0,43.7274,43.735,43.6666,43.6818,29500.0
2007-12-10 13:30:00,57.46,57.47,57.41,57.44,31700.0,43.6666,43.6742,43.6286,43.6514,31700.0
2007-12-10 13:35:00,57.44,57.49,57.44,57.47,29900.0,43.6514,43.6894,43.6514,43.6742,29900.0
2007-12-10 13:40:00,57.47,57.49,57.45,57.48,23900.0,43.6742,43.6894,43.659,43.6818,23900.0
2007-12-10 13:45:00,57.47,57.48,57.39,57.44,57500.0,43.6742,43.6818,43.6134,43.6514,57500.0
2007-12-10 13:50:00,57.44,57.46,57.38,57.41,91400.0,43.6514,43.6666,43.6058,43.6286,91400.0
2007-12-10 13:55:00,57.41,57.43,57.35,57.36,51800.0,43.6286,43.6438,43.583,43.5906,51800.0
2007-12-10 14:00:00,57.36,57.41,57.35,57.4,29100.0,43.5906,43.6286,43.583,43.621,29100.0
2007-12-10 14:05:00,57.39,57.46,57.38,57.45,26600.0,43.6134,43.6666,43.6058,43.659,26600.0
2007-12-10 14:10:00,57.45,57.45,57.39,57.42,39100.0,43.659,43.659,43.6134,43.6362,39100.0
2007-12-10 14:15:00,57.43,57.45,57.41,57.44,39700.0,43.6438,43.659,43.6286,43.6514,39700.0
2007-12-10 14:20:00,57.44,57.5,57.42,57.49,46600.0,43.6514,43.697,43.6362,43.6894,46600.0
2007-12-10 14:25:00,57.49,57.53,57.49,57.53,34000.0,43.6894,43.7198,43.6894,43.7198,34000.0
2007-12-10 14:30:00,57.53,57.59,57.51,57.57,45800.0,43.7198,43.7654,43.7046,43.7502,45800.0
2007-12-10 14:35:00,57.58,57.59,57.54,57.55,32100.0,43.7578,43.7654,43.7274,43.735,32100.0
2007-12-10 14:40:00,57.54,57.57,57.54,57.56,31600.0,43.7274,43.7502,43.7274,43.7426,31600.0
2007-12-10 14:45:00,57.56,57.61,57.54,57.55,75700.0,43.7426,43.7806,43.7274,43.735,75700.0
2007-12-10 14:50:00,57.55,57.58,57.43,57.43,59000.0,43.735,43.7578,43.6438,43.6438,59000.0
2007-12-10 14:55:00,57.43,57.43,57.3,57.4,97100.0,43.6438,43.6438,43.545,43.621,97100.0
2007-12-10 15:00:00,57.4,57.52,57.34,57.51,51300.0,43.621,43.7122,43.5754,43.7046,51300.0
2007-12-10 15:05:00,57.51,57.58,57.46,57.49,109200.0,43.7046,43.7578,43.6666,43.6894,109200.0
2007-12-10 15:10:00,57.49,57.51,57.45,57.49,67000.0,43.6894,43.7046,43.659,43.6894,67000.0
2007-12-10 15:15:00,57.48,57.51,57.42,57.45,46300.0,43.6818,43.7046,43.6362,43.659,46300.0
2007-12-10 15:20:00,57.45,57.52,57.43,57.45,167700.0,43.659,43.7122,43.6438,43.659,167700.0
2007-12-10 15:25:00,57.45,57.57,57.41,57.47,51100.0,43.659,43.7502,43.6286,43.6742,51100.0
2007-12-10 15:30:00,57.46,57.49,57.35,57.42,120300.0,43.6666,43.6894,43.583,43.6362,120300.0
2007-12-10 15:35:00,57.42,57.6,57.42,57.59,121000.0,43.6362,43.773,43.6362,43.7654,121000.0
2007-12-10 15:40:00,57.58,57.59,57.5,57.55,132300.0,43.7578,43.7654,43.697,43.735,132300.0
2007-12-10 15:45:00,57.55,57.61,57.5,57.56,193200.0,43.735,43.7806,43.697,43.7426,193200.0
2007-12-10 15:50:00,57.56,57.68,57.54,57.67,194400.0,43.7426,43.8338,43.7274,43.8262,194400.0
2007-12-10 15:55:00,57.68,57.71,57.57,57.64,217600.0,43.8338,43.8566,43.7502,43.8034,217600.0
2007-12-11 09:30:00,57.55,57.55,56.71,56.77,156400.0,43.735,43.735,43.0966,43.1422,156400.0
2007-12-11 09:35:00,56.8,56.8,56.4,56.55,186900.0,43.165,43.165,42.861,42.975,186900.0
2007-12-11 09:40:00,56.59,56.59,56.38,56.48,227900.0,43.0054,43.0054,42.8458,42.9218,227900.0
2007-12-11 09:45:00,56.49,56.52,56.46,56.48,157500.0,42.9294,42.9522,42.9066,42.9218,157500.0
2007-12-11 09:50:00,56.47,56.74,56.47,56.62,169900.0,42.9142,43.1194,42.9142,43.0282,169900.0
2007-12-11 09:55:00,56.61,56.78,56.6,56.71,103300.0,43.0206,43.1498,43.013,43.0966,103300.0
2007-12-11 10:00:00,56.75,56.8,56.66,56.75,102300.0,43.127,43.165,43.0586,43.127,102300.0
2007-12-11 10:05:00,56.74,56.74,56.68,56.71,98600.0,43.1194,43.1194,43.0738,43.0966,98600.0
2007-12-11 10:10:00,56.72,56.72,56.61,56.63,91200.0,43.1042,43.1042,43.0206,43.0358,91200.0
2007-12-11 10:15:00,56.64,56.68,56.58,56.59,61700.0,43.0434,43.0738,42.9978,43.0054,61700.0
2007-12-11 10:20:00,56.6,56.61,56.48,56.52,102800.0,43.013,43.0206,42.9218,42.9522,102800.0
2007-12-11 10:25:00,56.53,56.57,56.41,56.44,118700.0,42.9598,42.9902,42.8686,42.8914,118700.0
2007-12-11 10:30:00,56.44,56.46,56.24,56.24,155700.0,42.8914,42.9066,42.7394,42.7394,155700.0
2007-12-11 10:35:00,56.24,56.37,56.23,56.31,86500.0,42.7394,42.8382,42.7318,42.7926,86500.0
2007-12-11 10:40:00,56.32,56.33,56.18,56.2,81900.0,42.8002,42.8078,42.6938,42.709,81900.0
2007-12-11 10:45:00,56.2,56.25,56.1,56.17,87900.0,42.709,42.747,42.633,42.6862,87900.0
2007-12-11 10:50:00,56.18,56.2,56.1,56.17,63700.0,42.6938,42.709,42.633,42.6862,63700.0
2007-12-11 10:55:00,56.17,56.45,56.1,56.11,131000.0,42.6862,42.899,42.633,42.6406,131000.0
2007-12-11 11:00:00,56.11,56.11,56.0,56.1,112300.0,42.6406,42.6406,42.557,42.633,112300.0
2007-12-11 11:05:00,56.1,56.21,56.1,56.21,109700.0,42.633,42.7166,42.633,42.7166,109700.0
2007-12-11 11:10:00,56.2,56.27,56.18,56.22,137600.0,42.709,42.7622,42.6938,42.7242,137600.0
2007-12-11 11:15:00,56.22,56.34,56.22,56.34,96300.0,42.7242,42.8154,42.7242,42.8154,96300.0
2007-12-11 11:20:00,56.33,56.35,56.21,56.32,106300.0,42.8078,42.823,42.7166,42.8002,106300.0
2007-12-11 11:25:00,56.33,56.5,56.26,56.45,104300.0,42.8078,42.937,42.7546,42.899,104300.0
2007-12-11 11:30:00,56.45,56.46,56.26,56.33,134500.0,42.899,42.9066,42.7546,42.8078,134500.0
2007-12-11 11:35:00,56.32,56.38,56.31,56.38,52400.0,42.8002,42.8458,42.7926,42.8458,52400.0
2007-12-11 11:40:00,56.38,56.38,56.32,56.34,107000.0,42.8458,42.8458,42.8002,42.8154,107000.0
2007-12-11 11:45:00,56.34,56.41,56.32,56.38,68500.0,42.8154,42.8686,42.8002,42.8458,68500.0
2007-12-11 11:50:00,56.39,56.47,56.37,56.47,101800.0,42.8534,42.9142,42.8382,42.9142,101800.0
2007-12-11 11:55:00,56.47,56.48,56.4,56.44,85400.0,42.9142,42.9218,42.861,42.8914,85400.0
2007-12-11 12:00:00,56.45,56.51,56.4,56.47,114300.0,42.899,42.9446,42.861,42.9142,114300.0
2007-12-11 12:05:00,56.47,56.5,56.42,56.44,70600.0,42.9142,42.937,42.8762,42.8914,70600.0
2007-12-11 12:10:00,56.45,56.45,56.34,56.39,97800.0,42.899,42.899,42.8154,42.8534,97800.0
2007-12-11 12:15:00,56.39,56.41,56.35,56.39,62000.0,42.8534,42.8686,42.823,42.8534,62000.0
2007-12-11 12:20:00,56.39,56.45,56.37,56.42,89100.0,42.8534,42.899,42.8382,42.8762,89100.0
2007-12-11 12:25:00,56.42,56.43,56.32,56.33,89200.0,42.8762,42.8838,42.8002,42.8078,89200.0
2007-12-11 12:30:00,56.32,56.44,56.3,56.42,124400.0,42.8002,42.8914,42.785,42.8762,124400.0
2007-12-11 12:35:00,56.42,56.49,56.4,56.47,59700.0,42.8762,42.9294,42.861,42.9142,59700.0
2007-12-11 12:40:00,56.46,56.52,56.46,56.49,119000.0,42.9066,42.9522,42.9066,42.9294,119000.0
2007-12-11 12:45:00,56.5,56.52,56.48,56.49,53900.0,42.937,42.9522,42.9218,42.9294,53900.0
2007-12-11 12:50:00,56.49,56.51,56.49,56.5,76900.0,42.9294,42.9446,42.9294,42.937,76900.0
2007-12-11 12:55:00,56.49,56.6,56.49,56.58,86300.0,42.9294,43.013,42.9294,42.9978,86300.0
2007-12-11 13:00:00,56.57,56.61,56.49,56.52,58500.0,42.9902,43.0206,42.9294,42.9522,58500.0
2007-12-11 13:05:00,56.52,56.65,56.52,56.62,59100.0,42.9522,43.051,42.9522,43.0282,59100.0
2007-12-11 13:10:00,56.61,56.75,56.61,56.62,201200.0,43.0206,43.127,43.0206,43.0282,201200.0
2007-12-11 13:15:00,56.62,56.63,56.54,56.59,88700.0,43.0282,43.0358,42.9674,43.0054,88700.0
2007-12-11 13:20:00,56.59,56.88,56.56,56.76,176400.0,43.0054,43.2258,42.9826,43.1346,176400.0
2007-12-11 13:25:00,56.77,56.8,56.7,56.8,100700.0,43.1422,43.165,43.089,43.165,100700.0
2007-12-11 13:30:00,56.79,56.84,56.72,56.83,138900.0,43.1574,43.1954,43.1042,43.1878,138900.0
2007-12-11 13:35:00,56.84,56.93,56.83,56.93,112800.0,43.1954,43.2638,43.1878,43.2638,112800.0
2007-12-11 13:40:00,56.93,56.94,56.87,56.92,129300.0,43.2638,43.2714,43.2182,43.2562,129300.0
2007-12-11 13:45:00,56.93,57.07,56.91,57.05,112700.0,43.2638,43.3702,43.2486,43.355,112700.0
2007-12-11 13:50:00,57.05,57.07,56.93,57.0,102800.0,43.355,43.3702,43.2638,43.317,102800.0
2007-12-11 13:55:00,57.0,57.16,56.99,57.16,72200.0,43.317,43.4386,43.3094,43.4386,72200.0
2007-12-11 14:00:00,57.16,57.18,57.07,57.08,96600.0,43.4386,43.4538,43.3702,43.3778,96600.0
2007-12-11 14:05:00,57.09,57.15,56.88,56.89,177200.0,43.3854,43.431,43.2258,43.2334,177200.0
2007-12-11 14:10:00,56.88,57.06,56.75,56.93,168000.0,43.2258,43.3626,43.127,43.2638,168000.0
2007-12-11 14:15:00,56.93,56.96,56.0,56.12,345000.0,43.2638,43.2866,42.557,42.6482,345000.0
2007-12-11 14:20:00,56.11,56.27,55.21,55.47,358500.0,42.6406,42.7622,41.9567,42.1543,358500.0
2007-12-11 14:25:00,55.4,55.83,55.21,55.73,513200.0,42.1011,42.4279,41.9567,42.3519,513200.0
2007-12-11 14:30:00,55.68,55.82,55.25,55.54,307800.0,42.3139,42.4203,41.9871,42.2075,307800.0
2007-12-11 14:35:00,55.57,55.78,55.24,55.5,358600.0,42.2303,42.3899,41.9795,42.1771,358600.0
2007-12-11 14:40:00,55.5,55.6,55.29,55.55,323100.0,42.1771,42.2531,42.0175,42.2151,323100.0
2007-12-11 14:45:00,55.55,55.92,55.49,55.74,247000.0,42.2151,42.4963,42.1695,42.3595,247000.0
2007-12-11 14:50:00,55.75,55.8,55.62,55.78,146400.0,42.3671,42.4051,42.2683,42.3899,146400.0
2007-12-11 14:55:00,55.78,55.92,55.78,55.81,183000.0,42.3899,42.4963,42.3899,42.4127,183000.0
2007-12-11 15:00:00,55.8,55.8,55.3,55.41,261800.0,42.4051,42.4051,42.0251,42.1087,261800.0
2007-12-11 15:05:00,55.41,55.43,55.27,55.35,211200.0,42.1087,42.1239,42.0023,42.0631,211200.0
2007-12-11 15:10:00,55.35,55.43,55.12,55.17,168100.0,42.0631,42.1239,41.8883,41.9263,168100.0
2007-12-11 15:15:00,55.17,55.3,54.91,54.92,269600.0,41.9263,42.0251,41.7287,41.7363,269600.0
2007-12-11 15:20:00,54.91,54.99,54.74,54.92,290600.0,41.7287,41.7895,41.5995,41.7363,290600.0
2007-12-11 15:25:00,54.91,55.01,54.86,54.96,221300.0,41.7287,41.8047,41.6907,41.7667,221300.0
2007-12-11 15:30:00,54.95,55.06,54.77,54.83,284200.0,41.7591,41.8427,41.6223,41.6679,284200.0
2007-12-11 15:35:00,54.84,54.9,54.56,54.6,330600.0,41.6755,41.7211,41.4627,41.4931,330600.0
2007-12-11 15:40:00,54.6,54.78,54.51,54.68,335100.0,41.4931,41.6299,41.4247,41.5539,335100.0
2007-12-11 15:45:00,54.69,54.71,54.41,54.44,410100.0,41.5615,41.5767,41.3487,41.3715,410100.0
2007-12-11 15:50:00,54.43,54.7,54.41,54.67,492100.0,41.3639,41.5691,41.3487,41.5463,492100.0
2007-12-11 15:55:00,54.67,54.76,54.46,54.47,805400.0,41.5463,41.6147,41.3867,41.3943,805400.0
2007-12-12 09:30:00,55.67,56.5,55.61,56.48,428000.0,42.3063,42.937,42.2607,42.9218,428000.0
2007-12-12 09:35:00,56.48,56.5,55.75,55.82,251400.0,42.9218,42.937,42.3671,42.4203,251400.0
2007-12-12 09:40:00,55.83,55.83,55.34,55.36,214300.0,42.4279,42.4279,42.0555,42.0707,214300.0
2007-12-12 09:45:00,55.6,55.6,55.06,55.18,324000.0,42.2531,42.2531,41.8427,41.9339,324000.0
2007-12-12 09:50:00,55.18,55.8,55.16,55.67,198200.0,41.9339,42.4051,41.9187,42.3063,198200.0
2007-12-12 09:55:00,55.67,56.09,55.66,56.08,112200.0,42.3063,42.6254,42.2987,42.6178,112200.0
2007-12-12 10:00:00,56.08,56.08,55.6,55.62,221600.0,42.6178,42.6178,42.2531,42.2683,221600.0
2007-12-12 10:05:00,55.62,55.83,55.39,55.41,177400.0,42.2683,42.4279,42.0935,42.1087,177400.0
2007-12-12 10:10:00,55.41,55.68,55.23,55.43,185900.0,42.1087,42.3139,41.9719,42.1239,185900.0
2007-12-12 10:15:00,55.42,55.48,55.26,55.34,176100.0,42.1163,42.1619,41.9947,42.0555,176100.0
2007-12-12 10:20:00,55.35,55.51,55.25,55.34,186600.0,42.0631,42.1847,41.9871,42.0555,186600.0
2007-12-12 10:25:00,55.35,55.37,55.14,55.27,112500.0,42.0631,42.0783,41.9035,42.0023,112500.0
2007-12-12 10:30:00,55.27,55.29,55.13,55.24,85800.0,42.0023,42.0175,41.8959,41.9795,85800.0
2007-12-12 10:35:00,55.25,55.3,55.17,55.19,104400.0,41.9871,42.0251,41.9263,41.9415,104400.0
2007-12-12 10:40:00,55.2,55.34,55.14,55.19,113900.0,41.9491,42.0555,41.9035,41.9415,113900.0
2007-12-12 10:45:00,55.21,55.26,54.79,54.79,138400.0,41.9567,41.9947,41.6375,41.6375,138400.0
2007-12-12 10:50:00,54.78,54.8,54.57,54.71,321800.0,41.6299,41.6451,41.4703,41.5767,321800.0
2007-12-12 10:55:00,54.71,54.72,54.43,54.43,87300.0,41.5767,41.5843,41.3639,41.3639,87300.0
2007-12-12 11:00:00,54.43,54.51,54.15,54.42,314200.0,41.3639,41.4247,41.1511,41.3563,314200.0
2007-12-12 11:05:00,54.44,54.86,54.41,54.76,143900.0,41.3715,41.6907,41.3487,41.6147,143900.0
2007-12-12 11:10:00,54.77,54.79,54.58,54.73,113200.0,41.6223,41.6375,41.4779,41.5919,113200.0
2007-12-12 11:15:00,54.73,54.74,54.43,54.51,195100.0,41.5919,41.5995,41.3639,41.4247,195100.0
2007-12-12 11:20:00,54.52,54.58,54.36,54.53,112500.0,41.4323,41.4779,41.3107,41.4399,112500.0
2007-12-12 11:25:00,54.53,54.57,54.5,54.54,129600.0,41.4399,41.4703,41.4171,41.4475,129600.0
2007-12-12 11:30:00,54.56,54.77,54.51,54.7,140800.0,41.4627,41.6223,41.4247,41.5691,140800.0
2007-12-12 11:35:00,54.71,54.92,54.71,54.87,122300.0,41.5767,41.7363,41.5767,41.6983,122300.0
2007-12-12 11:40:00,54.85,54.98,54.84,54.88,92800.0,41.6831,41.7819,41.6755,41.7059,92800.0
2007-12-12 11:45:00,54.88,54.91,54.76,54.78,123200.0,41.7059,41.7287,41.6147,41.6299,123200.0
2007-12-12 11:50:00,54.76,54.89,54.53,54.87,121700.0,41.6147,41.7135,41.4399,41.6983,121700.0
2007-12-12 11:55:00,54.85,54.87,54.66,54.68,79300.0,41.6831,41.6983,41.5387,41.5539,79300.0
2007-12-12 12:00:00,54.68,54.75,54.5,54.5,70100.0,41.5539,41.6071,41.4171,41.4171,70100.0
2007-12-12 12:05:00,54.5,54.53,54.44,54.53,110200.0,41.4171,41.4399,41.3715,41.4399,110200.0
2007-12-12 12:10:00,54.51,54.62,54.47,54.57,95700.0,41.4247,41.5083,41.3943,41.4703,95700.0
2007-12-12 12:15:00,54.58,54.68,54.54,54.64,110500.0,41.4779,41.5539,41.4475,41.5235,110500.0
2007-12-12 12:20:00,54.63,54.81,54.6,54.75,87300.0,41.5159,41.6527,41.4931,41.6071,87300.0
2007-12-12 12:25:00,54.77,54.77,54.68,54.69,55000.0,41.6223,41.6223,41.5539,41.5615,55000.0
2007-12-12 12:30:00,54.68,54.68,54.44,54.47,130800.0,41.5539,41.5539,41.3715,41.3943,130800.0
2007-12-12 12:35:00,54.47,54.48,54.25,54.29,163500.0,41.3943,41.4019,41.2271,41.2575,163500.0
2007-12-12 12:40:00,54.29,54.29,54.1,54.18,127100.0,41.2575,41.2575,41.1131,41.1739,127100.0
2007-12-12 12:45:00,54.17,54.21,53.95,54.0,141800.0,41.1663,41.1967,40.9992,41.0372,141800.0
2007-12-12 12:50:00,54.0,54.16,53.98,54.07,119000.0,41.0372,41.1587,41.022,41.0903,119000.0
2007-12-12 12:55:00,54.07,54.1,54.03,54.06,166600.0,41.0903,41.1131,41.06,41.0827,166600.0
2007-12-12 13:00:00,54.07,54.08,53.83,53.85,186000.0,41.0903,41.0979,40.908,40.9232,186000.0
2007-12-12 13:05:00,53.85,53.98,53.85,53.92,186300.0,40.9232,41.022,40.9232,40.9764,186300.0
2007-12-12 13:10:00,53.91,54.17,53.91,54.13,115200.0,40.9688,41.1663,40.9688,41.1359,115200.0
2007-12-12 13:15:00,54.14,54.15,53.9,54.12,113600.0,41.1435,41.1511,40.9612,41.1283,113600.0
2007-12-12 13:20:00,54.12,54.22,54.07,54.21,67800.0,41.1283,41.2043,41.0903,41.1967,67800.0
2007-12-12 13:25:00,54.2,54.26,54.0,54.03,60400.0,41.1891,41.2347,41.0372,41.06,60400.0
2007-12-12 13:30:00,54.04,54.17,54.0,54.03,67400.0,41.0675,41.1663,41.0372,41.06,67400.0
2007-12-12 13:35:00,54.02,54.39,54.0,54.38,72500.0,41.0524,41.3335,41.0372,41.3259,72500.0
2007-12-12 13:40:00,54.36,54.59,54.35,54.47,110700.0,41.3107,41.4855,41.3031,41.3943,110700.0
2007-12-12 13:45:00,54.47,54.49,54.36,54.39,66600.0,41.3943,41.4095,41.3107,41.3335,66600.0
2007-12-12 13:50:00,54.4,54.43,54.13,54.16,122100.0,41.3411,41.3639,41.1359,41.1587,122100.0
2007-12-12 13:55:00,54.16,54.21,54.08,54.18,89800.0,41.1587,41.1967,41.0979,41.1739,89800.0
2007-12-12 14:00:00,54.18,54.2,54.11,54.12,84700.0,41.1739,41.1891,41.1207,41.1283,84700.0
2007-12-12 14:05:00,54.13,54.35,54.13,54.3,58000.0,41.1359,41.3031,41.1359,41.2651,58000.0
2007-12-12 14:10:00,54.3,54.3,54.14,54.23,112200.0,41.2651,41.2651,41.1435,41.2119,112200.0
2007-12-12 14:15:00,54.24,54.31,54.2,54.3,52400.0,41.2195,41.2727,41.1891,41.2651,52400.0
2007-12-12 14:20:00,54.29,54.3,54.06,54.17,139600.0,41.2575,41.2651,41.0827,41.1663,139600.0
2007-12-12 14:25:00,54.18,54.2,54.01,54.01,83800.0,41.1739,41.1891,41.0448,41.0448,83800.0
2007-12-12 14:30:00,54.01,54.06,53.98,54.06,87100.0,41.0448,41.0827,41.022,41.0827,87100.0
2007-12-12 14:35:00,54.06,54.09,53.98,53.99,77200.0,41.0827,41.1055,41.022,41.0296,77200.0
2007-12-12 14:40:00,53.99,54.03,53.91,53.97,94300.0,41.0296,41.06,40.9688,41.0144,94300.0
2007-12-12 14:45:00,53.97,53.99,53.76,53.89,136300.0,41.0144,41.0296,40.8548,40.9536,136300.0
2007-12-12 14:50:00,53.89,54.04,53.86,53.89,91100.0,40.9536,41.0675,40.9308,40.9536,91100.0
2007-12-12 14:55:00,53.9,54.08,53.76,53.78,111700.0,40.9612,41.0979,40.8548,40.87,111700.0
2007-12-12 15:00:00,53.78,53.79,53.42,53.56,216500.0,40.87,40.8776,40.5964,40.7028,216500.0
2007-12-12 15:05:00,53.56,53.71,53.55,53.62,146700.0,40.7028,40.8168,40.6952,40.7484,146700.0
2007-12-12 15:10:00,53.63,53.66,53.22,53.25,232200.0,40.756,40.7788,40.4444,40.4672,232200.0
2007-12-12 15:15:00,53.24,53.37,53.1,53.31,230700.0,40.4596,40.5584,40.3532,40.5128,230700.0
2007-12-12 15:20:00,53.32,53.53,53.22,53.29,150300.0,40.5204,40.68,40.4444,40.4976,150300.0
2007-12-12 15:25:00,53.28,53.56,53.28,53.46,206100.0,40.49,40.7028,40.49,40.6268,206100.0
2007-12-12 15:30:00,53.45,53.49,53.23,53.32,190200.0,40.6192,40.6496,40.452,40.5204,190200.0
2007-12-12 15:35:00,53.31,53.41,52.94,53.2,300200.0,40.5128,40.5888,40.2316,40.4292,300200.0
2007-12-12 15:40:00,53.21,53.38,53.17,53.33,318000.0,40.4368,40.566,40.4064,40.528,318000.0
2007-12-12 15:45:00,53.33,53.99,53.31,53.94,470000.0,40.528,41.0296,40.5128,40.9916,470000.0
2007-12-12 15:50:00,53.93,54.14,53.92,54.1,502000.0,40.984,41.1435,40.9764,41.1131,502000.0
2007-12-12 15:55:00,54.09,54.21,54.05,54.15,374700.0,41.1055,41.1967,41.0751,41.1511,374700.0
2007-12-13 09:30:00,53.7,53.82,53.32,53.75,201200.0,40.8092,40.9004,40.5204,40.8472,201200.0
2007-12-13 09:35:00,53.73,53.8,53.24,53.34,172500.0,40.832,40.8852,40.4596,40.5356,172500.0
2007-12-13 09:40:00,53.28,53.54,53.09,53.1,307400.0,40.49,40.6876,40.3456,40.3532,307400.0
2007-12-13 09:45:00,53.1,53.12,52.8,52.89,364400.0,40.3532,40.3684,40.1252,40.1936,364400.0
2007-12-13 09:50:00,52.9,52.96,52.6,52.64,438400.0,40.2012,40.2468,39.9732,40.0036,438400.0
2007-12-13 09:55:00,52.65,52.84,52.45,52.77,259000.0,40.0112,40.1556,39.8592,40.1024,259000.0
2007-12-13 10:00:00,52.78,52.89,52.51,52.75,151700.0,40.11,40.1936,39.9048,40.0872,151700.0
2007-12-13 10:05:00,52.75,52.82,52.47,52.75,256400.0,40.0872,40.1404,39.8744,40.0872,256400.0
2007-12-13 10:10:00,52.76,53.0,52.61,52.69,206700.0,40.0948,40.2772,39.9808,40.0416,206700.0
2007-12-13 10:15:00,52.68,52.89,52.61,52.78,232100.0,40.034,40.1936,39.9808,40.11,232100.0
2007-12-13 10:20:00,52.77,53.09,52.56,52.62,227200.0,40.1024,40.3456,39.9428,39.9884,227200.0
2007-12-13 10:25:00,52.6,52.94,52.45,52.56,168700.0,39.9732,40.2316,39.8592,39.9428,168700.0
2007-12-13 10:30:00,52.55,52.57,52.22,52.26,252500.0,39.9352,39.9504,39.6844,39.7148,252500.0
2007-12-13 10:35:00,52.25,52.55,52.24,52.4,158500.0,39.7072,39.9352,39.6996,39.8212,158500.0
2007-12-13 10:40:00,52.4,52.62,52.35,52.45,185000.0,39.8212,39.9884,39.7832,39.8592,185000.0
2007-12-13 10:45:00,52.45,52.45,52.27,52.37,145700.0,39.8592,39.8592,39.7224,39.7984,145700.0
2007-12-13 10:50:00,52.37,52.39,52.25,52.27,143700.0,39.7984,39.8136,39.7072,39.7224,143700.0
2007-12-13 10:55:00,52.27,52.29,51.71,51.76,425300.0,39.7224,39.7376,39.2969,39.3349,425300.0
2007-12-13 11:00:00,51.77,52.12,51.69,51.97,279000.0,39.3425,39.6085,39.2817,39.4945,279000.0
2007-12-13 11:05:00,51.98,51.98,51.63,51.97,257100.0,39.5021,39.5021,39.2361,39.4945,257100.0
2007-12-13 11:10:00,51.97,52.21,51.85,51.88,371700.0,39.4945,39.6768,39.4033,39.4261,371700.0
2007-12-13 11:15:00,51.88,51.98,51.78,51.9,106100.0,39.4261,39.5021,39.3501,39.4413,106100.0
2007-12-13 11:20:00,51.89,52.1,51.62,51.86,189800.0,39.4337,39.5933,39.2285,39.4109,189800.0
2007-12-13 11:25:00,51.88,52.09,51.78,52.06,110500.0,39.4261,39.5857,39.3501,39.5629,110500.0
2007-12-13 11:30:00,52.08,52.17,52.0,52.07,120500.0,39.5781,39.6464,39.5173,39.5705,120500.0
2007-12-13 11:35:00,52.07,52.29,51.99,52.22,178700.0,39.5705,39.7376,39.5097,39.6844,178700.0
2007-12-13 11:40:00,52.21,52.36,52.09,52.13,124600.0,39.6768,39.7908,39.5857,39.6161,124600.0
2007-12-13 11:45:00,52.13,52.23,51.98,52.18,114400.0,39.6161,39.692,39.5021,39.654,114400.0
2007-12-13 11:50:00,52.18,52.33,52.13,52.3,135100.0,39.654,39.768,39.6161,39.7452,135100.0
2007-12-13 11:55:00,52.3,52.37,52.28,52.33,74800.0,39.7452,39.7984,39.73,39.768,74800.0
2007-12-13 12:00:00,52.33,52.36,52.09,52.23,155600.0,39.768,39.7908,39.5857,39.692,155600.0
2007-12-13 12:05:00,52.23,52.52,52.22,52.44,120800.0,39.692,39.9124,39.6844,39.8516,120800.0
2007-12-13 12:10:00,52.42,52.64,52.39,52.57,136200.0,39.8364,40.0036,39.8136,39.9504,136200.0
2007-12-13 12:15:00,52.57,52.64,52.55,52.61,151800.0,39.9504,40.0036,39.9352,39.9808,151800.0
2007-12-13 12:20:00,52.61,52.7,52.61,52.65,142600.0,39.9808,40.0492,39.9808,40.0112,142600.0
2007-12-13 12:25:00,52.66,52.73,52.62,52.64,77000.0,40.0188,40.072,39.9884,40.0036,77000.0
2007-12-13 12:30:00,52.64,52.66,52.58,52.63,102400.0,40.0036,40.0188,39.958,39.996,102400.0
2007-12-13 12:35:00,52.63,52.66,52.54,52.65,69600.0,39.996,40.0188,39.9276,40.0112,69600.0
2007-12-13 12:40:00,52.65,52.67,52.29,52.41,132100.0,40.0112,40.0264,39.7376,39.8288,132100.0
2007-12-13 12:45:00,52.4,52.75,52.39,52.71,102000.0,39.8212,40.0872,39.8136,40.0568,102000.0
2007-12-13 12:50:00,52.7,52.79,52.63,52.68,99200.0,40.0492,40.1176,39.996,40.034,99200.0
2007-12-13 12:55:00,52.69,52.75,52.64,52.73,86000.0,40.0416,40.0872,40.0036,40.072,86000.0
2007-12-13 13:00:00,52.73,53.01,52.72,52.99,146500.0,40.072,40.2848,40.0644,40.2696,146500.0
2007-12-13 13:05:00,52.99,53.27,52.97,53.19,251500.0,40.2696,40.4824,40.2544,40.4216,251500.0
2007-12-13 13:10:00,53.18,53.22,53.1,53.18,127800.0,40.414,40.4444,40.3532,40.414,127800.0
2007-12-13 13:15:00,53.17,53.21,52.98,53.12,190000.0,40.4064,40.4368,40.262,40.3684,190000.0
2007-12-13 13:20:00,53.11,53.15,52.99,53.05,211000.0,40.3608,40.3912,40.2696,40.3152,211000.0
2007-12-13 13:25:00,53.03,53.12,52.96,53.08,97700.0,40.3,40.3684,40.2468,40.338,97700.0
2007-12-13 13:30:00,53.09,53.18,53.05,53.14,158300.0,40.3456,40.414,40.3152,40.3836,158300.0
2007-12-13 13:35:00,53.14,53.4,53.08,53.11,194900.0,40.3836,40.5812,40.338,40.3608,194900.0
2007-12-13 13:40:00,53.11,53.12,53.0,53.02,115500.0,40.3608,40.3684,40.2772,40.2924,115500.0
2007-12-13 13:45:00,53.01,53.01,52.82,52.94,88500.0,40.2848,40.2848,40.1404,40.2316,88500.0
2007-12-13 13:50:00,52.92,53.01,52.87,53.01,123200.0,40.2164,40.2848,40.1784,40.2848,123200.0
2007-12-13 13:55:00,52.99,53.01,52.83,53.0,78900.0,40.2696,40.2848,40.148,40.2772,78900.0
2007-12-13 14:00:00,52.99,53.05,52.85,53.05,132400.0,40.2696,40.3152,40.1632,40.3152,132400.0
2007-12-13 14:05:00,53.05,53.27,53.04,53.25,194900.0,40.3152,40.4824,40.3076,40.4672,194900.0
2007-12-13 14:10:00,53.25,53.26,53.09,53.18,131500.0,40.4672,40.4748,40.3456,40.414,131500.0
2007-12-13 14:15:00,53.19,53.4,53.08,53.33,181700.0,40.4216,40.5812,40.338,40.528,181700.0
2007-12-13 14:20:00,53.33,53.55,53.28,53.48,226700.0,40.528,40.6952,40.49,40.642,226700.0
2007-12-13 14:25:00,53.47,53.51,53.31,53.42,221700.0,40.6344,40.6648,40.5128,40.5964,221700.0
2007-12-13 14:30:00,53.42,53.44,53.02,53.08,168400.0,40.5964,40.6116,40.2924,40.338,168400.0
2007-12-13 14:35:00,53.08,53.21,52.95,53.16,96800.0,40.338,40.4368,40.2392,40.3988,96800.0
2007-12-13 14:40:00,53.16,53.3,53.15,53.22,80000.0,40.3988,40.5052,40.3912,40.4444,80000.0
2007-12-13 14:45:00,53.22,53.28,53.14,53.15,151900.0,40.4444,40.49,40.3836,40.3912,151900.0
2007-12-13 14:50:00,53.15,53.38,53.14,53.28,113400.0,40.3912,40.566,40.3836,40.49,113400.0
2007-12-13 14:55:00,53.29,53.32,53.17,53.28,78500.0,40.4976,40.5204,40.4064,40.49,78500.0
2007-12-13 15:00:00,53.28,53.59,53.27,53.55,143400.0,40.49,40.7256,40.4824,40.6952,143400.0
2007-12-13 15:05:00,53.55,53.58,53.38,53.39,88300.0,40.6952,40.718,40.566,40.5736,88300.0
2007-12-13 15:10:00,53.39,53.41,53.2,53.2,118900.0,40.5736,40.5888,40.4292,40.4292,118900.0
2007-12-13 15:15:00,53.2,53.32,53.1,53.27,129500.0,40.4292,40.5204,40.3532,40.4824,129500.0
2007-12-13 15:20:00,53.27,53.55,53.26,53.47,219000.0,40.4824,40.6952,40.4748,40.6344,219000.0
2007-12-13 15:25:00,53.47,53.83,53.42,53.81,293900.0,40.6344,40.908,40.5964,40.8928,293900.0
2007-12-13 15:30:00,53.79,53.87,53.7,53.85,250000.0,40.8776,40.9384,40.8092,40.9232,250000.0
2007-12-13 15:35:00,53.85,53.87,53.5,53.65,126300.0,40.9232,40.9384,40.6572,40.7712,126300.0
2007-12-13 15:40:00,53.65,53.96,53.55,53.92,209200.0,40.7712,41.0068,40.6952,40.9764,209200.0
2007-12-13 15:45:00,53.95,54.04,53.88,53.89,253400.0,40.9992,41.0675,40.946,40.9536,253400.0
2007-12-13 15:50:00,53.89,54.0,53.72,53.84,274600.0,40.9536,41.0372,40.8244,40.9156,274600.0
2007-12-13 15:55:00,53.84,53.95,53.8,53.88,344100.0,40.9156,40.9992,40.8852,40.946,344100.0
2007-12-14 09:30:00,52.93,53.8,52.92,53.71,222800.0,40.224,40.8852,40.2164,40.8168,222800.0
2007-12-14 09:35:00,53.72,53.72,53.27,53.45,130000.0,40.8244,40.8244,40.4824,40.6192,130000.0
2007-12-14 09:40:00,53.44,53.53,53.35,53.47,79900.0,40.6116,40.68,40.5432,40.6344,79900.0
2007-12-14 09:45:00,53.48,53.64,53.28,53.38,119600.0,40.642,40.7636,40.49,40.566,119600.0
2007-12-14 09:50:00,53.38,53.41,53.09,53.09,131300.0,40.566,40.5888,40.3456,40.3456,131300.0
2007-12-14 09:55:00,53.11,53.41,53.06,53.38,112600.0,40.3608,40.5888,40.3228,40.566,112600.0
2007-12-14 10:00:00,53.38,53.6,53.36,53.55,91900.0,40.566,40.7332,40.5508,40.6952,91900.0
2007-12-14 10:05:00,53.53,53.95,53.51,53.59,125000.0,40.68,40.9992,40.6648,40.7256,125000.0
2007-12-14 10:10:00,53.59,53.86,53.58,53.62,84100.0,40.7256,40.9308,40.718,40.7484,84100.0
2007-12-14 10:15:00,53.63,53.86,53.57,53.82,130100.0,40.756,40.9308,40.7104,40.9004,130100.0
2007-12-14 10:20:00,53.83,53.9,53.42,53.56,153700.0,40.908,40.9612,40.5964,40.7028,153700.0
2007-12-14 10:25:00,53.56,53.56,53.41,53.53,128300.0,40.7028,40.7028,40.5888,40.68,128300.0
2007-12-14 10:30:00,53.53,53.58,53.4,53.46,74200.0,40.68,40.718,40.5812,40.6268,74200.0
2007-12-14 10:35:00,53.46,53.58,53.44,53.45,70800.0,40.6268,40.718,40.6116,40.6192,70800.0
2007-12-14 10:40:00,53.45,53.96,53.4,53.79,196700.0,40.6192,41.0068,40.5812,40.8776,196700.0
2007-12-14 10:45:00,53.79,53.92,53.78,53.81,117000.0,40.8776,40.9764,40.87,40.8928,117000.0
2007-12-14 10:50:00,53.81,53.89,53.58,53.79,117600.0,40.8928,40.9536,40.718,40.8776,117600.0
2007-12-14 10:55:00,53.79,54.0,53.76,53.95,129400.0,40.8776,41.0372,40.8548,40.9992,129400.0
2007-12-14 11:00:00,53.95,54.18,53.94,54.17,225600.0,40.9992,41.1739,40.9916,41.1663,225600.0
2007-12-14 11:05:00,54.18,54.2,53.9,53.91,145500.0,41.1739,41.1891,40.9612,40.9688,145500.0
2007-12-14 11:10:00,53.9,53.94,53.64,53.72,78000.0,40.9612,40.9916,40.7636,40.8244,78000.0
2007-12-14 11:15:00,53.71,53.8,53.68,53.8,61100.0,40.8168,40.8852,40.794,40.8852,61100.0
2007-12-14 11:20:00,53.81,53.83,53.77,53.82,90200.0,40.8928,40.908,40.8624,40.9004,90200.0
2007-12-14 11:25:00,53.81,53.86,53.79,53.85,148800.0,40.8928,40.9308,40.8776,40.9232,148800.0
2007-12-14 11:30:00,53.84,53.92,53.75,53.76,139500.0,40.9156,40.9764,40.8472,40.8548,139500.0
2007-12-14 11:35:00,53.75,53.76,53.63,53.7,48100.0,40.8472,40.8548,40.756,40.8092,48100.0
2007-12-14 11:40:00,53.68,53.9,53.57,53.59,127100.0,40.794,40.9612,40.7104,40.7256,127100.0
2007-12-14 11:45:00,53.59,53.6,53.37,53.45,161400.0,40.7256,40.7332,40.5584,40.6192,161400.0
2007-12-14 11:50:00,53.45,53.61,53.42,53.6,67800.0,40.6192,40.7408,40.5964,40.7332,67800.0
2007-12-14 11:55:00,53.56,53.6,53.4,53.48,153500.0,40.7028,40.7332,40.5812,40.642,153500.0
2007-12-14 12:00:00,53.48,53.61,53.47,53.55,80900.0,40.642,40.7408,40.6344,40.6952,80900.0
2007-12-14 12:05:00,53.54,53.58,53.51,53.55,52500.0,40.6876,40.718,40.6648,40.6952,52500.0
2007-12-14 12:10:00,53.55,53.61,53.52,53.55,48400.0,40.6952,40.7408,40.6724,40.6952,48400.0
2007-12-14 12:15:00,53.55,53.55,53.45,53.46,63000.0,40.6952,40.6952,40.6192,40.6268,63000.0
2007-12-14 12:20:00,53.45,53.5,53.44,53.48,63100.0,40.6192,40.6572,40.6116,40.642,63100.0
2007-12-14 12:25:00,53.46,53.47,53.24,53.35,79700.0,40.6268,40.6344,40.4596,40.5432,79700.0
2007-12-14 12:30:00,53.35,53.36,53.17,53.2,59000.0,40.5432,40.5508,40.4064,40.4292,59000.0
2007-12-14 12:35:00,53.2,53.3,53.14,53.29,52100.0,40.4292,40.5052,40.3836,40.4976,52100.0
2007-12-14 12:40:00,53.29,53.29,53.15,53.18,66200.0,40.4976,40.4976,40.3912,40.414,66200.0
2007-12-14 12:45:00,53.16,53.18,53.1,53.15,53300.0,40.3988,40.414,40.3532,40.3912,53300.0
2007-12-14 12:50:00,53.15,53.23,53.13,53.21,120000.0,40.3912,40.452,40.376,40.4368,120000.0
2007-12-14 12:55:00,53.23,53.4,53.22,53.38,77100.0,40.452,40.5812,40.4444,40.566,77100.0
2007-12-14 13:00:00,53.38,53.39,53.27,53.29,59300.0,40.566,40.5736,40.4824,40.4976,59300.0
2007-12-14 13:05:00,53.29,53.34,53.19,53.34,128200.0,40.4976,40.5356,40.4216,40.5356,128200.0
2007-12-14 13:10:00,53.34,53.4,53.3,53.34,43300.0,40.5356,40.5812,40.5052,40.5356,43300.0
2007-12-14 13:15:00,53.33,53.34,53.13,53.18,101300.0,40.528,40.5356,40.376,40.414,101300.0
2007-12-14 13:20:00,53.17,53.17,53.03,53.13,95600.0,40.4064,40.4064,40.3,40.376,95600.0
2007-12-14 13:25:00,53.14,53.34,53.13,53.27,120200.0,40.3836,40.5356,40.376,40.4824,120200.0
2007-12-14 13:30:00,53.27,53.32,53.13,53.2,81300.0,40.4824,40.5204,40.376,40.4292,81300.0
2007-12-14 13:35:00,53.2,53.21,53.1,53.2,44500.0,40.4292,40.4368,40.3532,40.4292,44500.0
2007-12-14 13:40:00,53.19,53.21,53.03,53.1,65000.0,40.4216,40.4368,40.3,40.3532,65000.0
2007-12-14 13:45:00,53.1,53.1,52.86,52.92,108600.0,40.3532,40.3532,40.1708,40.2164,108600.0
2007-12-14 13:50:00,52.92,52.92,52.8,52.8,122000.0,40.2164,40.2164,40.1252,40.1252,122000.0
2007-12-14 13:55:00,52.81,52.83,52.75,52.79,164900.0,40.1328,40.148,40.0872,40.1176,164900.0
2007-12-14 14:00:00,52.8,52.83,52.64,52.68,143100.0,40.1252,40.148,40.0036,40.034,143100.0
2007-12-14 14:05:00,52.69,52.8,52.61,52.8,131800.0,40.0416,40.1252,39.9808,40.1252,131800.0
2007-12-14 14:10:00,52.82,53.0,52.81,52.86,118800.0,40.1404,40.2772,40.1328,40.1708,118800.0
2007-12-14 14:15:00,52.86,52.98,52.73,52.74,96800.0,40.1708,40.262,40.072,40.0796,96800.0
2007-12-14 14:20:00,52.75,52.84,52.66,52.69,118500.0,40.0872,40.1556,40.0188,40.0416,118500.0
2007-12-14 14:25:00,52.7,52.83,52.66,52.82,76500.0,40.0492,40.148,40.0188,40.1404,76500.0
2007-12-14 14:30:00,52.82,52.86,52.65,52.65,109600.0,40.1404,40.1708,40.0112,40.0112,109600.0
2007-12-14 14:35:00,52.65,52.77,52.59,52.73,108500.0,40.0112,40.1024,39.9656,40.072,108500.0
2007-12-14 14:40:00,52.73,52.78,52.65,52.68,98100.0,40.072,40.11,40.0112,40.034,98100.0
2007-12-14 14:45:00,52.68,52.69,52.5,52.55,138900.0,40.034,40.0416,39.8972,39.9352,138900.0
2007-12-14 14:50:00,52.55,52.68,52.38,52.68,151900.0,39.9352,40.034,39.806,40.034,151900.0
2007-12-14 14:55:00,52.68,52.68,52.34,52.39,165300.0,40.034,40.034,39.7756,39.8136,165300.0
2007-12-14 15:00:00,52.37,52.46,52.29,52.35,104500.0,39.7984,39.8668,39.7376,39.7832,104500.0
2007-12-14 15:05:00,52.36,52.51,52.29,52.38,149100.0,39.7908,39.9048,39.7376,39.806,149100.0
2007-12-14 15:10:00,52.39,52.41,52.21,52.21,185100.0,39.8136,39.8288,39.6768,39.6768,185100.0
2007-12-14 15:15:00,52.21,52.4,52.07,52.14,259600.0,39.6768,39.8212,39.5705,39.6237,259600.0
2007-12-14 15:20:00,52.13,52.25,51.96,52.17,267100.0,39.6161,39.7072,39.4869,39.6464,267100.0
2007-12-14 15:25:00,52.17,52.23,52.02,52.12,154500.0,39.6464,39.692,39.5325,39.6085,154500.0
2007-12-14 15:30:00,52.11,52.36,52.09,52.34,472100.0,39.6009,39.7908,39.5857,39.7756,472100.0
2007-12-14 15:35:00,52.35,52.51,52.29,52.31,293600.0,39.7832,39.9048,39.7376,39.7528,293600.0
2007-12-14 15:40:00,52.31,52.37,52.25,52.35,332000.0,39.7528,39.7984,39.7072,39.7832,332000.0
2007-12-14 15:45:00,52.35,52.41,52.26,52.31,253500.0,39.7832,39.8288,39.7148,39.7528,253500.0
2007-12-14 15:50:00,52.31,52.4,52.18,52.19,410500.0,39.7528,39.8212,39.654,39.6616,410500.0
2007-12-14 15:55:00,52.19,52.27,52.16,52.27,467700.0,39.6616,39.7224,39.6388,39.7224,467700.0
2007-12-17 09:30:00,52.17,53.04,51.8,51.81,230500.0,39.6464,40.3076,39.3653,39.3729,230500.0
2007-12-17 09:35:00,51.83,51.95,51.62,51.92,167300.0,39.3881,39.4793,39.2285,39.4565,167300.0
2007-12-17 09:40:00,51.92,52.33,51.9,51.95,185600.0,39.4565,39.768,39.4413,39.4793,185600.0
2007-12-17 09:45:00,51.94,52.04,51.91,52.0,119600.0,39.4717,39.5477,39.4489,39.5173,119600.0
2007-12-17 09:50:00,52.01,52.1,51.9,51.98,123300.0,39.5249,39.5933,39.4413,39.5021,123300.0
2007-12-17 09:55:00,51.98,52.2,51.98,51.99,211500.0,39.5021,39.6692,39.5021,39.5097,211500.0
2007-12-17 10:00:00,52.0,52.26,51.94,52.03,222700.0,39.5173,39.7148,39.4717,39.5401,222700.0
2007-12-17 10:05:00,52.01,52.01,51.72,51.81,142600.0,39.5249,39.5249,39.3045,39.3729,142600.0
2007-12-17 10:10:00,51.81,52.03,51.71,51.72,131700.0,39.3729,39.5401,39.2969,39.3045,131700.0
2007-12-17 10:15:00,51.72,51.97,51.72,51.97,92200.0,39.3045,39.4945,39.3045,39.4945,92200.0
2007-12-17 10:20:00,51.99,52.06,51.86,51.87,90300.0,39.5097,39.5629,39.4109,39.4185,90300.0
2007-12-17 10:25:00,51.89,52.3,51.88,52.11,221600.0,39.4337,39.7452,39.4261,39.6009,221600.0
2007-12-17 10:30:00,52.12,52.13,52.0,52.1,75000.0,39.6085,39.6161,39.5173,39.5933,75000.0
2007-12-17 10:35:00,52.09,52.19,52.0,52.0,161500.0,39.5857,39.6616,39.5173,39.5173,161500.0
2007-12-17 10:40:00,52.01,52.25,52.0,52.19,193100.0,39.5249,39.7072,39.5173,39.6616,193100.0
2007-12-17 10:45:00,52.22,52.42,52.22,52.29,117800.0,39.6844,39.8364,39.6844,39.7376,117800.0
2007-12-17 10:50:00,52.29,52.32,52.11,52.14,85000.0,39.7376,39.7604,39.6009,39.6237,85000.0
2007-12-17 10:55:00,52.15,52.45,52.12,52.43,115700.0,39.6312,39.8592,39.6085,39.844,115700.0
2007-12-17 11:00:00,52.42,52.64,52.4,52.55,196500.0,39.8364,40.0036,39.8212,39.9352,196500.0
2007-12-17 11:05:00,52.54,52.69,52.51,52.54,107700.0,39.9276,40.0416,39.9048,39.9276,107700.0
2007-12-17 11:10:00,52.55,52.55,52.17,52.18,145400.0,39.9352,39.9352,39.6464,39.654,145400.0
2007-12-17 11:15:00,52.2,52.3,52.19,52.2,123800.0,39.6692,39.7452,39.6616,39.6692,123800.0
2007-12-17 11:20:00,52.19,52.26,52.15,52.16,106300.0,39.6616,39.7148,39.6312,39.6388,106300.0
2007-12-17 11:25:00,52.16,52.3,52.13,52.14,105100.0,39.6388,39.7452,39.6161,39.6237,105100.0
2007-12-17 11:30:00,52.15,52.25,52.08,52.08,63100.0,39.6312,39.7072,39.5781,39.5781,63100.0
2007-12-17 11:35:00,52.09,52.11,51.97,51.99,74300.0,39.5857,39.6009,39.4945,39.5097,74300.0
2007-12-17 11:40:00,52.0,52.0,51.87,51.9,56500.0,39.5173,39.5173,39.4185,39.4413,56500.0
2007-12-17 11:45:00,51.89,52.02,51.89,52.01,132300.0,39.4337,39.5325,39.4337,39.5249,132300.0
2007-12-17 11:50:00,52.01,52.15,51.99,52.13,65500.0,39.5249,39.6312,39.5097,39.6161,65500.0
2007-12-17 11:55:00,52.11,52.18,52.05,52.13,49600.0,39.6009,39.654,39.5553,39.6161,49600.0
2007-12-17 12:00:00,52.12,52.14,52.04,52.1,49900.0,39.6085,39.6237,39.5477,39.5933,49900.0
2007-12-17 12:05:00,52.11,52.29,52.07,52.27,75200.0,39.6009,39.7376,39.5705,39.7224,75200.0
2007-12-17 12:10:00,52.25,52.35,52.09,52.26,97000.0,39.7072,39.7832,39.5857,39.7148,97000.0
2007-12-17 12:15:00,52.25,52.28,52.19,52.25,57400.0,39.7072,39.73,39.6616,39.7072,57400.0
2007-12-17 12:20:00,52.25,52.34,52.19,52.34,68900.0,39.7072,39.7756,39.6616,39.7756,68900.0
2007-12-17 12:25:00,52.34,52.38,52.27,52.33,91300.0,39.7756,39.806,39.7224,39.768,91300.0
2007-12-17 12:30:00,52.32,52.48,52.31,52.4,54500.0,39.7604,39.882,39.7528,39.8212,54500.0
2007-12-17 12:35:00,52.39,52.55,52.36,52.52,77000.0,39.8136,39.9352,39.7908,39.9124,77000.0
2007-12-17 12:40:00,52.51,52.55,52.37,52.37,64500.0,39.9048,39.9352,39.7984,39.7984,64500.0
2007-12-17 12:45:00,52.38,52.4,52.28,52.4,108500.0,39.806,39.8212,39.73,39.8212,108500.0
2007-12-17 12:50:00,52.4,52.48,52.4,52.44,85800.0,39.8212,39.882,39.8212,39.8516,85800.0
2007-12-17 12:55:00,52.45,52.55,52.44,52.49,55600.0,39.8592,39.9352,39.8516,39.8896,55600.0
2007-12-17 13:00:00,52.49,52.52,52.36,52.41,78800.0,39.8896,39.9124,39.7908,39.8288,78800.0
2007-12-17 13:05:00,52.4,52.42,52.28,52.37,92400.0,39.8212,39.8364,39.73,39.7984,92400.0
2007-12-17 13:10:00,52.37,52.45,52.3,52.37,64900.0,39.7984,39.8592,39.7452,39.7984,64900.0
2007-12-17 13:15:00,52.39,52.4,52.15,52.23,212500.0,39.8136,39.8212,39.6312,39.692,212500.0
2007-12-17 13:20:00,52.21,52.39,52.14,52.28,152100.0,39.6768,39.8136,39.6237,39.73,152100.0
2007-12-17 13:25:00,52.28,52.31,52.23,52.25,40000.0,39.73,39.7528,39.692,39.7072,40000.0
2007-12-17 13:30:00,52.25,52.27,52.19,52.24,54700.0,39.7072,39.7224,39.6616,39.6996,54700.0
2007-12-17 13:35:00,52.25,52.35,52.16,52.16,63100.0,39.7072,39.7832,39.6388,39.6388,63100.0
2007-12-17 13:40:00,52.15,52.28,52.04,52.18,92000.0,39.6312,39.73,39.5477,39.654,92000.0
2007-12-17 13:45:00,52.17,52.24,52.04,52.06,90800.0,39.6464,39.6996,39.5477,39.5629,90800.0
2007-12-17 13:50:00,52.06,52.08,51.91,52.06,130900.0,39.5629,39.5781,39.4489,39.5629,130900.0
2007-12-17 13:55:00,52.06,52.19,52.0,52.01,91800.0,39.5629,39.6616,39.5173,39.5249,91800.0
2007-12-17 14:00:00,52.01,52.26,52.0,52.26,117700.0,39.5249,39.7148,39.5173,39.7148,117700.0
2007-12-17 14:05:00,52.28,52.42,52.23,52.37,93000.0,39.73,39.8364,39.692,39.7984,93000.0
2007-12-17 14:10:00,52.37,52.42,52.2,52.22,78700.0,39.7984,39.8364,39.6692,39.6844,78700.0
2007-12-17 14:15:00,52.22,52.38,52.22,52.3,94200.0,39.6844,39.806,39.6844,39.7452,94200.0
2007-12-17 14:20:00,52.3,52.44,52.3,52.32,88100.0,39.7452,39.8516,39.7452,39.7604,88100.0
2007-12-17 14:25:00,52.33,52.36,52.3,52.31,57000.0,39.768,39.7908,39.7452,39.7528,57000.0
2007-12-17 14:30:00,52.32,52.44,52.31,52.4,206000.0,39.7604,39.8516,39.7528,39.8212,206000.0
2007-12-17 14:35:00,52.4,52.48,52.33,52.46,133900.0,39.8212,39.882,39.768,39.8668,133900.0
2007-12-17 14:40:00,52.45,52.5,52.32,52.4,92400.0,39.8592,39.8972,39.7604,39.8212,92400.0
2007-12-17 14:45:00,52.4,52.45,52.37,52.42,91800.0,39.8212,39.8592,39.7984,39.8364,91800.0
2007-12-17 14:50:00,52.42,52.43,52.35,52.39,103000.0,39.8364,39.844,39.7832,39.8136,103000.0
2007-12-17 14:55:00,52.39,52.45,52.3,52.41,206200.0,39.8136,39.8592,39.7452,39.8288,206200.0
2007-12-17 15:00:00,52.41,52.45,52.3,52.33,161800.0,39.8288,39.8592,39.7452,39.768,161800.0
2007-12-17 15:05:00,52.32,52.43,52.22,52.3,243000.0,39.7604,39.844,39.6844,39.7452,243000.0
2007-12-17 15:10:00,52.3,52.44,52.28,52.38,152300.0,39.7452,39.8516,39.73,39.806,152300.0
2007-12-17 15:15:00,52.39,52.45,52.32,52.32,117900.0,39.8136,39.8592,39.7604,39.7604,117900.0
2007-12-17 15:20:00,52.34,52.4,52.3,52.36,146800.0,39.7756,39.8212,39.7452,39.7908,146800.0
2007-12-17 15:25:00,52.37,52.38,52.26,52.27,145000.0,39.7984,39.806,39.7148,39.7224,145000.0
2007-12-17 15:30:00,52.28,52.36,52.24,52.3,170400.0,39.73,39.7908,39.6996,39.7452,170400.0
2007-12-17 15:35:00,52.3,52.52,52.27,52.44,173700.0,39.7452,39.9124,39.7224,39.8516,173700.0
2007-12-17 15:40:00,52.44,52.48,52.21,52.27,329700.0,39.8516,39.882,39.6768,39.7224,329700.0
2007-12-17 15:45:00,52.27,52.28,52.08,52.12,275700.0,39.7224,39.73,39.5781,39.6085,275700.0
2007-12-17 15:50:00,52.11,52.12,52.04,52.09,348800.0,39.6009,39.6085,39.5477,39.5857,348800.0
2007-12-17 15:55:00,52.09,52.26,52.03,52.1,482600.0,39.5857,39.7148,39.5401,39.5933,482600.0
2007-12-18 09:30:00,52.46,52.7,52.36,52.61,221400.0,39.8668,40.0492,39.7908,39.9808,221400.0
2007-12-18 09:35:00,52.61,52.7,52.4,52.51,103100.0,39.9808,40.0492,39.8212,39.9048,103100.0
2007-12-18 09:40:00,52.51,52.52,52.27,52.45,69400.0,39.9048,39.9124,39.7224,39.8592,69400.0
2007-12-18 09:45:00,52.47,52.58,52.28,52.38,85200.0,39.8744,39.958,39.73,39.806,85200.0
2007-12-18 09:50:00,52.36,52.67,52.3,52.65,87600.0,39.7908,40.0264,39.7452,40.0112,87600.0
2007-12-18 09:55:00,52.65,52.73,52.52,52.63,109600.0,40.0112,40.072,39.9124,39.996,109600.0
2007-12-18 10:00:00,52.63,52.74,52.57,52.57,75500.0,39.996,40.0796,39.9504,39.9504,75500.0
2007-12-18 10:05:00,52.58,52.64,52.45,52.64,126400.0,39.958,40.0036,39.8592,40.0036,126400.0
2007-12-18 10:10:00,52.64,52.64,52.35,52.45,121100.0,40.0036,40.0036,39.7832,39.8592,121100.0
2007-12-18 10:15:00,52.45,52.54,52.42,52.5,96000.0,39.8592,39.9276,39.8364,39.8972,96000.0
2007-12-18 10:20:00,52.51,52.62,52.5,52.57,66200.0,39.9048,39.9884,39.8972,39.9504,66200.0
2007-12-18 10:25:00,52.58,52.58,52.42,52.48,88800.0,39.958,39.958,39.8364,39.882,88800.0
2007-12-18 10:30:00,52.49,52.56,52.46,52.46,60000.0,39.8896,39.9428,39.8668,39.8668,60000.0
2007-12-18 10:35:00,52.46,52.53,52.4,52.44,103600.0,39.8668,39.92,39.8212,39.8516,103600.0
2007-12-18 10:40:00,52.44,52.53,52.41,52.47,65900.0,39.8516,39.92,39.8288,39.8744,65900.0
2007-12-18 10:45:00,52.47,52.49,52.36,52.49,78400.0,39.8744,39.8896,39.7908,39.8896,78400.0
2007-12-18 10:50:00,52.49,52.54,52.36,52.53,66700.0,39.8896,39.9276,39.7908,39.92,66700.0
2007-12-18 10:55:00,52.52,52.65,52.46,52.61,88000.0,39.9124,40.0112,39.8668,39.9808,88000.0
2007-12-18 11:00:00,52.61,52.7,52.53,52.67,63500.0,39.9808,40.0492,39.92,40.0264,63500.0
2007-12-18 11:05:00,52.66,52.69,52.61,52.63,51100.0,40.0188,40.0416,39.9808,39.996,51100.0
2007-12-18 11:10:00,52.65,52.65,52.49,52.5,78600.0,40.0112,40.0112,39.8896,39.8972,78600.0
2007-12-18 11:15:00,52.5,52.5,52.38,52.4,56500.0,39.8972,39.8972,39.806,39.8212,56500.0
2007-12-18 11:20:00,52.4,52.42,52.31,52.34,63900.0,39.8212,39.8364,39.7528,39.7756,63900.0
2007-12-18 11:25:00,52.33,52.35,52.21,52.25,118100.0,39.768,39.7832,39.6768,39.7072,118100.0
2007-12-18 11:30:00,52.25,52.37,52.21,52.3,90300.0,39.7072,39.7984,39.6768,39.7452,90300.0
2007-12-18 11:35:00,52.3,52.32,52.26,52.32,51200.0,39.7452,39.7604,39.7148,39.7604,51200.0
2007-12-18 11:40:00,52.33,52.42,52.31,52.35,58300.0,39.768,39.8364,39.7528,39.7832,58300.0
2007-12-18 11:45:00,52.34,52.47,52.29,52.36,99500.0,39.7756,39.8744,39.7376,39.7908,99500.0
2007-12-18 11:50:00,52.38,52.45,52.31,52.32,93600.0,39.806,39.8592,39.7528,39.7604,93600.0
2007-12-18 11:55:00,52.33,52.43,52.12,52.18,119400.0,39.768,39.844,39.6085,39.654,119400.0
2007-12-18 12:00:00,52.18,52.18,51.85,51.96,338700.0,39.654,39.654,39.4033,39.4869,338700.0
2007-12-18 12:05:00,51.95,52.05,51.93,52.04,182700.0,39.4793,39.5553,39.4641,39.5477,182700.0
2007-12-18 12:10:00,52.04,52.08,51.8,51.81,124200.0,39.5477,39.5781,39.3653,39.3729,124200.0
2007-12-18 12:15:00,51.82,51.86,51.62,51.67,172800.0,39.3805,39.4109,39.2285,39.2665,172800.0
2007-12-18 12:20:00,51.67,51.78,51.65,51.74,123300.0,39.2665,39.3501,39.2513,39.3197,123300.0
2007-12-18 12:25:00,51.75,51.8,51.68,51.75,116200.0,39.3273,39.3653,39.2741,39.3273,116200.0
2007-12-18 12:30:00,51.74,51.86,51.72,51.77,114100.0,39.3197,39.4109,39.3045,39.3425,114100.0
2007-12-18 12:35:00,51.78,51.82,51.73,51.73,90800.0,39.3501,39.3805,39.3121,39.3121,90800.0
2007-12-18 12:40:00,51.73,51.81,51.66,51.7,70200.0,39.3121,39.3729,39.2589,39.2893,70200.0
2007-12-18 12:45:00,51.69,51.8,51.67,51.8,60800.0,39.2817,39.3653,39.2665,39.3653,60800.0
2007-12-18 12:50:00,51.8,51.83,51.73,51.78,56100.0,39.3653,39.3881,39.3121,39.3501,56100.0
2007-12-18 12:55:00,51.78,51.8,51.71,51.73,68700.0,39.3501,39.3653,39.2969,39.3121,68700.0
2007-12-18 13:00:00,51.73,51.73,51.57,51.69,116700.0,39.3121,39.3121,39.1905,39.2817,116700.0
2007-12-18 13:05:00,51.7,51.83,51.7,51.82,47100.0,39.2893,39.3881,39.2893,39.3805,47100.0
2007-12-18 13:10:00,51.83,51.89,51.78,51.82,49400.0,39.3881,39.4337,39.3501,39.3805,49400.0
2007-12-18 13:15:00,51.8,51.94,51.79,51.91,68200.0,39.3653,39.4717,39.3577,39.4489,68200.0
2007-12-18 13:20:00,51.92,52.32,51.92,52.32,101400.0,39.4565,39.7604,39.4565,39.7604,101400.0
2007-12-18 13:25:00,52.31,52.35,52.22,52.24,42700.0,39.7528,39.7832,39.6844,39.6996,42700.0
2007-12-18 13:30:00,52.24,52.42,52.21,52.3,108700.0,39.6996,39.8364,39.6768,39.7452,108700.0
2007-12-18 13:35:00,52.3,52.35,52.15,52.27,77600.0,39.7452,39.7832,39.6312,39.7224,77600.0
2007-12-18 13:40:00,52.28,52.37,52.19,52.22,76300.0,39.73,39.7984,39.6616,39.6844,76300.0
2007-12-18 13:45:00,52.22,52.34,52.13,52.31,48700.0,39.6844,39.7756,39.6161,39.7528,48700.0
2007-12-18 13:50:00,52.31,52.34,52.18,52.19,48000.0,39.7528,39.7756,39.654,39.6616,48000.0
2007-12-18 13:55:00,52.19,52.23,52.07,52.09,70800.0,39.6616,39.692,39.5705,39.5857,70800.0
2007-12-18 14:00:00,52.1,52.16,52.04,52.13,164200.0,39.5933,39.6388,39.5477,39.6161,164200.0
2007-12-18 14:05:00,52.13,52.3,51.93,52.17,187700.0,39.6161,39.7452,39.4641,39.6464,187700.0
2007-12-18 14:10:00,52.16,52.2,52.05,52.14,130400.0,39.6388,39.6692,39.5553,39.6237,130400.0
2007-12-18 14:15:00,52.14,52.2,51.99,52.06,148800.0,39.6237,39.6692,39.5097,39.5629,148800.0
2007-12-18 14:20:00,52.06,52.16,51.96,52.15,92100.0,39.5629,39.6388,39.4869,39.6312,92100.0
2007-12-18 14:25:00,52.15,52.35,52.13,52.31,72200.0,39.6312,39.7832,39.6161,39.7528,72200.0
2007-12-18 14:30:00,52.33,52.51,52.29,52.46,103700.0,39.768,39.9048,39.7376,39.8668,103700.0
2007-12-18 14:35:00,52.45,52.5,52.32,52.35,160000.0,39.8592,39.8972,39.7604,39.7832,160000.0
2007-12-18 14:40:00,52.35,52.4,52.19,52.26,168600.0,39.7832,39.8212,39.6616,39.7148,168600.0
2007-12-18 14:45:00,52.27,52.3,52.17,52.22,77100.0,39.7224,39.7452,39.6464,39.6844,77100.0
2007-12-18 14:50:00,52.22,52.24,52.08,52.1,129300.0,39.6844,39.6996,39.5781,39.5933,129300.0
2007-12-18 14:55:00,52.1,52.13,52.03,52.09,98400.0,39.5933,39.6161,39.5401,39.5857,98400.0
2007-12-18 15:00:00,52.09,52.22,52.03,52.12,82500.0,39.5857,39.6844,39.5401,39.6085,82500.0
2007-12-18 15:05:00,52.11,52.25,52.06,52.08,233000.0,39.6009,39.7072,39.5629,39.5781,233000.0
2007-12-18 15:10:00,52.07,52.19,52.0,52.1,131500.0,39.5705,39.6616,39.5173,39.5933,131500.0
2007-12-18 15:15:00,52.1,52.3,52.1,52.24,157200.0,39.5933,39.7452,39.5933,39.6996,157200.0
2007-12-18 15:20:00,52.22,52.23,52.03,52.07,155600.0,39.6844,39.692,39.5401,39.5705,155600.0
2007-12-18 15:25:00,52.08,52.15,51.95,51.98,275200.0,39.5781,39.6312,39.4793,39.5021,275200.0
2007-12-18 15:30:00,51.98,52.01,51.94,51.98,186800.0,39.5021,39.5249,39.4717,39.5021,186800.0
2007-12-18 15:35:00,51.99,52.11,51.92,52.0,247700.0,39.5097,39.6009,39.4565,39.5173,247700.0
2007-12-18 15:40:00,52.0,52.08,51.97,51.99,180600.0,39.5173,39.5781,39.4945,39.5097,180600.0
2007-12-18 15:45:00,52.0,52.01,51.88,51.91,217100.0,39.5173,39.5249,39.4261,39.4489,217100.0
2007-12-18 15:50:00,51.91,51.96,51.81,51.9,205800.0,39.4489,39.4869,39.3729,39.4413,205800.0
2007-12-18 15:55:00,51.9,51.92,51.7,51.74,428000.0,39.4413,39.4565,39.2893,39.3197,428000.0
2007-12-19 09:30:00,51.89,52.49,51.89,52.04,231400.0,39.4337,39.8896,39.4337,39.5477,231400.0
2007-12-19 09:35:00,52.04,52.12,51.71,51.8,112600.0,39.5477,39.6085,39.2969,39.3653,112600.0
2007-12-19 09:40:00,51.8,51.9,51.7,51.8,152600.0,39.3653,39.4413,39.2893,39.3653,152600.0
2007-12-19 09:45:00,51.8,52.11,51.78,52.07,165500.0,39.3653,39.6009,39.3501,39.5705,165500.0
2007-12-19 09:50:00,52.08,52.14,51.81,52.05,65200.0,39.5781,39.6237,39.3729,39.5553,65200.0
2007-12-19 09:55:00,52.05,52.07,51.62,51.98,167600.0,39.5553,39.5705,39.2285,39.5021,167600.0
2007-12-19 10:00:00,51.99,52.17,51.85,52.13,139600.0,39.5097,39.6464,39.4033,39.6161,139600.0
2007-12-19 10:05:00,52.15,52.25,51.95,52.24,236800.0,39.6312,39.7072,39.4793,39.6996,236800.0
2007-12-19 10:10:00,52.25,52.31,52.12,52.16,161500.0,39.7072,39.7528,39.6085,39.6388,161500.0
2007-12-19 10:15:00,52.14,52.3,52.08,52.1,95900.0,39.6237,39.7452,39.5781,39.5933,95900.0
2007-12-19 10:20:00,52.11,52.27,52.05,52.06,103200.0,39.6009,39.7224,39.5553,39.5629,103200.0
2007-12-19 10:25:00,52.06,52.15,52.0,52.11,88800.0,39.5629,39.6312,39.5173,39.6009,88800.0
2007-12-19 10:30:00,52.1,52.17,52.03,52.17,61300.0,39.5933,39.6464,39.5401,39.6464,61300.0
2007-12-19 10:35:00,52.17,52.25,52.14,52.24,43600.0,39.6464,39.7072,39.6237,39.6996,43600.0
2007-12-19 10:40:00,52.25,52.25,52.04,52.06,113100.0,39.7072,39.7072,39.5477,39.5629,113100.0
2007-12-19 10:45:00,52.06,52.15,51.99,52.04,100300.0,39.5629,39.6312,39.5097,39.5477,100300.0
2007-12-19 10:50:00,52.05,52.13,51.96,52.12,86200.0,39.5553,39.6161,39.4869,39.6085,86200.0
2007-12-19 10:55:00,52.12,52.12,52.0,52.01,63200.0,39.6085,39.6085,39.5173,39.5249,63200.0
2007-12-19 11:00:00,52.0,52.02,51.92,52.02,56800.0,39.5173,39.5325,39.4565,39.5325,56800.0
2007-12-19 11:05:00,52.03,52.04,51.91,51.94,49500.0,39.5401,39.5477,39.4489,39.4717,49500.0
2007-12-19 11:10:00,51.95,52.0,51.91,51.93,40300.0,39.4793,39.5173,39.4489,39.4641,40300.0
2007-12-19 11:15:00,51.93,51.93,51.6,51.6,119200.0,39.4641,39.4641,39.2133,39.2133,119200.0
2007-12-19 11:20:00,51.6,51.61,51.36,51.6,156400.0,39.2133,39.2209,39.0309,39.2133,156400.0
2007-12-19 11:25:00,51.6,51.65,51.39,51.4,100200.0,39.2133,39.2513,39.0537,39.0613,100200.0
2007-12-19 11:30:00,51.39,51.5,51.32,51.41,130400.0,39.0537,39.1373,39.0005,39.0689,130400.0
2007-12-19 11:35:00,51.42,51.48,51.4,51.42,97100.0,39.0765,39.1221,39.0613,39.0765,97100.0
2007-12-19 11:40:00,51.43,51.44,51.19,51.23,141800.0,39.0841,39.0917,38.9017,38.9321,141800.0
2007-12-19 11:45:00,51.24,51.24,51.09,51.19,122300.0,38.9397,38.9397,38.8257,38.9017,122300.0
2007-12-19 11:50:00,51.18,51.22,51.05,51.09,76400.0,38.8941,38.9245,38.7953,38.8257,76400.0
2007-12-19 11:55:00,51.1,51.15,50.85,51.0,195900.0,38.8333,38.8713,38.6433,38.7573,195900.0
2007-12-19 12:00:00,51.0,51.21,50.99,51.13,101400.0,38.7573,38.9169,38.7497,38.8561,101400.0
2007-12-19 12:05:00,51.11,51.22,51.08,51.22,49300.0,38.8409,38.9245,38.8181,38.9245,49300.0
2007-12-19 12:10:00,51.21,51.39,51.21,51.38,66500.0,38.9169,39.0537,38.9169,39.0461,66500.0
2007-12-19 12:15:00,51.38,51.41,51.18,51.19,62800.0,39.0461,39.0689,38.8941,38.9017,62800.0
2007-12-19 12:20:00,51.18,51.45,51.18,51.38,96700.0,38.8941,39.0993,38.8941,39.0461,96700.0
2007-12-19 12:25:00,51.36,51.4,51.31,51.35,23700.0,39.0309,39.0613,38.9929,39.0233,23700.0
2007-12-19 12:30:00,51.35,51.35,51.17,51.22,45600.0,39.0233,39.0233,38.8865,38.9245,45600.0
2007-12-19 12:35:00,51.22,51.29,51.21,51.22,31600.0,38.9245,38.9777,38.9169,38.9245,31600.0
2007-12-19 12:40:00,51.22,51.24,50.97,51.01,77100.0,38.9245,38.9397,38.7345,38.7649,77100.0
2007-12-19 12:45:00,50.99,51.17,50.98,51.17,49500.0,38.7497,38.8865,38.7421,38.8865,49500.0
2007-12-19 12:50:00,51.16,51.35,51.15,51.34,32000.0,38.8789,39.0233,38.8713,39.0157,32000.0
2007-12-19 12:55:00,51.34,51.38,51.25,51.32,35300.0,39.0157,39.0461,38.9473,39.0005,35300.0
2007-12-19 13:00:00,51.32,51.32,51.1,51.2,110900.0,39.0005,39.0005,38.8333,38.9093,110900.0
2007-12-19 13:05:00,51.21,51.39,51.2,51.35,37600.0,38.9169,39.0537,38.9093,39.0233,37600.0
2007-12-19 13:10:00,51.34,51.41,51.3,51.38,32700.0,39.0157,39.0689,38.9853,39.0461,32700.0
2007-12-19 13:15:00,51.38,51.47,51.37,51.37,45400.0,39.0461,39.1145,39.0385,39.0385,45400.0
2007-12-19 13:20:00,51.36,51.38,51.32,51.37,35000.0,39.0309,39.0461,39.0005,39.0385,35000.0
2007-12-19 13:25:00,51.39,51.45,51.32,51.4,46500.0,39.0537,39.0993,39.0005,39.0613,46500.0
2007-12-19 13:30:00,51.42,51.42,51.3,51.37,69300.0,39.0765,39.0765,38.9853,39.0385,69300.0
2007-12-19 13:35:00,51.37,51.53,51.33,51.53,52400.0,39.0385,39.1601,39.0081,39.1601,52400.0
2007-12-19 13:40:00,51.53,51.56,51.4,51.46,85100.0,39.1601,39.1829,39.0613,39.1069,85100.0
2007-12-19 13:45:00,51.46,51.46,51.31,51.44,102700.0,39.1069,39.1069,38.9929,39.0917,102700.0
2007-12-19 13:50:00,51.45,51.55,51.38,51.53,42300.0,39.0993,39.1753,39.0461,39.1601,42300.0
2007-12-19 13:55:00,51.53,51.58,51.48,51.55,56000.0,39.1601,39.1981,39.1221,39.1753,56000.0
2007-12-19 14:00:00,51.55,51.77,51.5,51.75,114300.0,39.1753,39.3425,39.1373,39.3273,114300.0
2007-12-19 14:05:00,51.75,51.9,51.72,51.76,116200.0,39.3273,39.4413,39.3045,39.3349,116200.0
2007-12-19 14:10:00,51.78,52.07,51.76,51.98,128000.0,39.3501,39.5705,39.3349,39.5021,128000.0
2007-12-19 14:15:00,51.98,52.07,51.91,51.99,64700.0,39.5021,39.5705,39.4489,39.5097,64700.0
2007-12-19 14:20:00,51.97,52.05,51.9,51.95,80700.0,39.4945,39.5553,39.4413,39.4793,80700.0
2007-12-19 14:25:00,51.96,52.16,51.92,52.06,82700.0,39.4869,39.6388,39.4565,39.5629,82700.0
2007-12-19 14:30:00,52.06,52.14,51.99,52.01,84900.0,39.5629,39.6237,39.5097,39.5249,84900.0
2007-12-19 14:35:00,52.01,52.1,51.95,52.05,55300.0,39.5249,39.5933,39.4793,39.5553,55300.0
2007-12-19 14:40:00,52.04,52.2,52.03,52.19,121900.0,39.5477,39.6692,39.5401,39.6616,121900.0
2007-12-19 14:45:00,52.19,52.36,52.17,52.33,78500.0,39.6616,39.7908,39.6464,39.768,78500.0
2007-12-19 14:50:00,52.33,52.37,52.27,52.3,81400.0,39.768,39.7984,39.7224,39.7452,81400.0
2007-12-19 14:55:00,52.31,52.33,52.13,52.14,84700.0,39.7528,39.768,39.6161,39.6237,84700.0
2007-12-19 15:00:00,52.13,52.31,52.1,52.29,145700.0,39.6161,39.7528,39.5933,39.7376,145700.0
2007-12-19 15:05:00,52.27,52.27,51.89,51.92,107500.0,39.7224,39.7224,39.4337,39.4565,107500.0
2007-12-19 15:10:00,51.92,52.16,51.92,52.05,81800.0,39.4565,39.6388,39.4565,39.5553,81800.0
2007-12-19 15:15:00,52.05,52.23,52.04,52.19,66300.0,39.5553,39.692,39.5477,39.6616,66300.0
2007-12-19 15:20:00,52.18,52.22,51.89,51.99,81800.0,39.654,39.6844,39.4337,39.5097,81800.0
2007-12-19 15:25:00,52.0,52.04,51.86,51.93,92500.0,39.5173,39.5477,39.4109,39.4641,92500.0
2007-12-19 15:30:00,51.92,52.0,51.87,51.96,74100.0,39.4565,39.5173,39.4185,39.4869,74100.0
2007-12-19 15:35:00,51.96,52.07,51.96,52.03,153900.0,39.4869,39.5705,39.4869,39.5401,153900.0
2007-12-19 15:40:00,52.03,52.07,51.9,52.03,154000.0,39.5401,39.5705,39.4413,39.5401,154000.0
2007-12-19 15:45:00,52.04,52.06,51.94,52.01,128500.0,39.5477,39.5629,39.4717,39.5249,128500.0
2007-12-19 15:50:00,52.02,52.06,51.83,51.83,183600.0,39.5325,39.5629,39.3881,39.3881,183600.0
2007-12-19 15:55:00,51.83,51.88,51.79,51.87,191200.0,39.3881,39.4261,39.3577,39.4185,191200.0
2007-12-20 09:30:00,52.19,52.5,51.83,52.09,234900.0,39.6616,39.8972,39.3881,39.5857,234900.0
2007-12-20 09:35:00,52.08,52.21,51.92,52.06,70200.0,39.5781,39.6768,39.4565,39.5629,70200.0
2007-12-20 09:40:00,52.06,52.12,51.71,51.82,91800.0,39.5629,39.6085,39.2969,39.3805,91800.0
2007-12-20 09:45:00,51.82,51.84,51.39,51.49,178100.0,39.3805,39.3957,39.0537,39.1297,178100.0
2007-12-20 09:50:00,51.52,51.58,51.36,51.43,110100.0,39.1525,39.1981,39.0309,39.0841,110100.0
2007-12-20 09:55:00,51.42,51.55,51.11,51.21,126500.0,39.0765,39.1753,38.8409,38.9169,126500.0
2007-12-20 10:00:00,51.2,51.28,51.0,51.08,174800.0,38.9093,38.9701,38.7573,38.8181,174800.0
2007-12-20 10:05:00,51.08,51.23,51.05,51.22,126900.0,38.8181,38.9321,38.7953,38.9245,126900.0
2007-12-20 10:10:00,51.22,51.25,50.97,51.06,210000.0,38.9245,38.9473,38.7345,38.8029,210000.0
2007-12-20 10:15:00,51.07,51.16,50.78,50.83,148000.0,38.8105,38.8789,38.5901,38.6281,148000.0
2007-12-20 10:20:00,50.83,50.97,50.75,50.94,140200.0,38.6281,38.7345,38.5673,38.7117,140200.0
2007-12-20 10:25:00,50.94,50.96,50.82,50.91,94400.0,38.7117,38.7269,38.6205,38.6889,94400.0
2007-12-20 10:30:00,50.9,51.04,50.88,50.96,163000.0,38.6813,38.7877,38.6661,38.7269,163000.0
2007-12-20 10:35:00,50.96,51.25,50.95,51.12,74700.0,38.7269,38.9473,38.7193,38.8485,74700.0
2007-12-20 10:40:00,51.12,51.4,51.11,51.35,76900.0,38.8485,39.0613,38.8409,39.0233,76900.0
2007-12-20 10:45:00,51.35,51.51,51.3,51.51,85200.0,39.0233,39.1449,38.9853,39.1449,85200.0
2007-12-20 10:50:00,51.51,51.55,51.32,51.47,81400.0,39.1449,39.1753,39.0005,39.1145,81400.0
2007-12-20 10:55:00,51.46,51.5,51.19,51.3,114200.0,39.1069,39.1373,38.9017,38.9853,114200.0
2007-12-20 11:00:00,51.3,51.33,51.15,51.27,74500.0,38.9853,39.0081,38.8713,38.9625,74500.0
2007-12-20 11:05:00,51.27,51.27,51.11,51.15,53700.0,38.9625,38.9625,38.8409,38.8713,53700.0
2007-12-20 11:10:00,51.16,51.2,51.13,51.15,48300.0,38.8789,38.9093,38.8561,38.8713,48300.0
2007-12-20 11:15:00,51.15,51.21,50.94,50.96,99100.0,38.8713,38.9169,38.7117,38.7269,99100.0
2007-12-20 11:20:00,50.93,51.0,50.8,50.85,68400.0,38.7041,38.7573,38.6053,38.6433,68400.0
2007-12-20 11:25:00,50.84,50.9,50.82,50.87,51200.0,38.6357,38.6813,38.6205,38.6585,51200.0
2007-12-20 11:30:00,50.87,51.0,50.85,50.94,108500.0,38.6585,38.7573,38.6433,38.7117,108500.0
2007-12-20 11:35:00,50.95,51.01,50.85,50.88,233900.0,38.7193,38.7649,38.6433,38.6661,233900.0
2007-12-20 11:40:00,50.89,50.93,50.83,50.89,104700.0,38.6737,38.7041,38.6281,38.6737,104700.0
2007-12-20 11:45:00,50.89,50.96,50.86,50.88,77100.0,38.6737,38.7269,38.6509,38.6661,77100.0
2007-12-20 11:50:00,50.88,51.0,50.86,50.96,62400.0,38.6661,38.7573,38.6509,38.7269,62400.0
2007-12-20 11:55:00,50.98,51.16,50.98,51.16,40600.0,38.7421,38.8789,38.7421,38.8789,40600.0
2007-12-20 12:00:00,51.14,51.14,50.9,50.94,98600.0,38.8637,38.8637,38.6813,38.7117,98600.0
2007-12-20 12:05:00,50.94,51.06,50.93,50.99,94500.0,38.7117,38.8029,38.7041,38.7497,94500.0
2007-12-20 12:10:00,50.99,51.06,50.97,51.01,72600.0,38.7497,38.8029,38.7345,38.7649,72600.0
2007-12-20 12:15:00,51.02,51.05,50.95,51.0,44900.0,38.7725,38.7953,38.7193,38.7573,44900.0
2007-12-20 12:20:00,51.0,51.0,50.88,50.96,128800.0,38.7573,38.7573,38.6661,38.7269,128800.0
2007-12-20 12:25:00,50.96,51.09,50.94,50.98,90700.0,38.7269,38.8257,38.7117,38.7421,90700.0
2007-12-20 12:30:00,50.97,51.03,50.86,50.92,55800.0,38.7345,38.7801,38.6509,38.6965,55800.0
2007-12-20 12:35:00,50.92,50.94,50.9,50.92,43100.0,38.6965,38.7117,38.6813,38.6965,43100.0
2007-12-20 12:40:00,50.92,50.93,50.89,50.89,32800.0,38.6965,38.7041,38.6737,38.6737,32800.0
2007-12-20 12:45:00,50.89,50.96,50.78,50.87,72200.0,38.6737,38.7269,38.5901,38.6585,72200.0
2007-12-20 12:50:00,50.86,51.03,50.85,51.0,59600.0,38.6509,38.7801,38.6433,38.7573,59600.0
2007-12-20 12:55:00,51.0,51.05,50.89,51.05,38400.0,38.7573,38.7953,38.6737,38.7953,38400.0
2007-12-20 13:00:00,51.05,51.07,50.96,50.97,32800.0,38.7953,38.8105,38.7269,38.7345,32800.0
2007-12-20 13:05:00,50.98,51.0,50.94,50.95,44500.0,38.7421,38.7573,38.7117,38.7193,44500.0
2007-12-20 13:10:00,50.95,50.95,50.92,50.92,26600.0,38.7193,38.7193,38.6965,38.6965,26600.0
2007-12-20 13:15:00,50.92,50.95,50.88,50.95,45900.0,38.6965,38.7193,38.6661,38.7193,45900.0
2007-12-20 13:20:00,50.95,51.32,50.93,51.28,160600.0,38.7193,39.0005,38.7041,38.9701,160600.0
2007-12-20 13:25:00,51.29,51.32,51.09,51.09,77200.0,38.9777,39.0005,38.8257,38.8257,77200.0
2007-12-20 13:30:00,51.09,51.2,51.09,51.19,64600.0,38.8257,38.9093,38.8257,38.9017,64600.0
2007-12-20 13:35:00,51.19,51.2,51.11,51.15,69800.0,38.9017,38.9093,38.8409,38.8713,69800.0
2007-12-20 13:40:00,51.15,51.16,50.85,50.93,114900.0,38.8713,38.8789,38.6433,38.7041,114900.0
2007-12-20 13:45:00,50.96,51.0,50.92,50.99,39000.0,38.7269,38.7573,38.6965,38.7497,39000.0
2007-12-20 13:50:00,50.99,51.25,50.99,51.25,91700.0,38.7497,38.9473,38.7497,38.9473,91700.0
2007-12-20 13:55:00,51.24,51.24,51.04,51.13,48800.0,38.9397,38.9397,38.7877,38.8561,48800.0
2007-12-20 14:00:00,51.13,51.13,50.92,50.99,101100.0,38.8561,38.8561,38.6965,38.7497,101100.0
2007-12-20 14:05:00,50.99,51.07,50.91,50.92,88300.0,38.7497,38.8105,38.6889,38.6965,88300.0
2007-12-20 14:10:00,50.93,51.05,50.83,50.88,72800.0,38.7041,38.7953,38.6281,38.6661,72800.0
2007-12-20 14:15:00,50.89,51.08,50.87,51.04,62100.0,38.6737,38.8181,38.6585,38.7877,62100.0
2007-12-20 14:20:00,51.04,51.05,50.92,50.98,94400.0,38.7877,38.7953,38.6965,38.7421,94400.0
2007-12-20 14:25:00,50.97,51.02,50.88,50.91,87400.0,38.7345,38.7725,38.6661,38.6889,87400.0
2007-12-20 14:30:00,50.91,50.99,50.89,50.95,88700.0,38.6889,38.7497,38.6737,38.7193,88700.0
2007-12-20 14:35:00,50.95,51.08,50.81,50.92,357400.0,38.7193,38.8181,38.6129,38.6965,357400.0
2007-12-20 14:40:00,50.92,51.0,50.85,50.9,99800.0,38.6965,38.7573,38.6433,38.6813,99800.0
2007-12-20 14:45:00,50.91,50.96,50.82,50.83,71200.0,38.6889,38.7269,38.6205,38.6281,71200.0
2007-12-20 14:50:00,50.83,50.88,50.81,50.82,222200.0,38.6281,38.6661,38.6129,38.6205,222200.0
2007-12-20 14:55:00,50.81,50.89,50.76,50.87,179400.0,38.6129,38.6737,38.5749,38.6585,179400.0
2007-12-20 15:00:00,50.86,50.86,50.64,50.68,227900.0,38.6509,38.6509,38.4837,38.5141,227900.0
2007-12-20 15:05:00,50.69,50.82,50.67,50.76,128900.0,38.5217,38.6205,38.5065,38.5749,128900.0
2007-12-20 15:10:00,50.75,50.89,50.75,50.78,155800.0,38.5673,38.6737,38.5673,38.5901,155800.0
2007-12-20 15:15:00,50.78,50.79,50.5,50.53,235900.0,38.5901,38.5977,38.3773,38.4001,235900.0
2007-12-20 15:20:00,50.53,50.64,50.4,50.54,282300.0,38.4001,38.4837,38.3013,38.4077,282300.0
2007-12-20 15:25:00,50.48,50.51,50.37,50.4,140900.0,38.3621,38.3849,38.2785,38.3013,140900.0
2007-12-20 15:30:00,50.4,50.65,50.39,50.52,273900.0,38.3013,38.4913,38.2937,38.3925,273900.0
2007-12-20 15:35:00,50.53,50.8,50.52,50.76,379300.0,38.4001,38.6053,38.3925,38.5749,379300.0
2007-12-20 15:40:00,50.76,50.76,50.64,50.68,371500.0,38.5749,38.5749,38.4837,38.5141,371500.0
2007-12-20 15:45:00,50.69,50.93,50.63,50.93,459700.0,38.5217,38.7041,38.4761,38.7041,459700.0
2007-12-20 15:50:00,50.93,50.95,50.82,50.86,300900.0,38.7041,38.7193,38.6205,38.6509,300900.0
2007-12-20 15:55:00,50.85,51.08,50.84,51.0,557600.0,38.6433,38.8181,38.6357,38.7573,557600.0
2007-12-21 09:30:00,51.2,52.0,51.2,51.88,2849400.0,38.9093,39.5173,38.9093,39.4261,2849400.0
2007-12-21 09:35:00,51.88,51.89,51.37,51.76,253800.0,39.4261,39.4337,39.0385,39.3349,253800.0
2007-12-21 09:40:00,51.71,51.88,51.54,51.81,234100.0,39.2969,39.4261,39.1677,39.3729,234100.0
2007-12-21 09:45:00,51.81,52.06,51.64,52.01,189300.0,39.3729,39.5629,39.2437,39.5249,189300.0
2007-12-21 09:50:00,52.01,52.07,51.74,51.84,222200.0,39.5249,39.5705,39.3197,39.3957,222200.0
2007-12-21 09:55:00,51.86,51.92,51.58,51.76,96500.0,39.4109,39.4565,39.1981,39.3349,96500.0
2007-12-21 10:00:00,51.76,51.87,51.6,51.68,89000.0,39.3349,39.4185,39.2133,39.2741,89000.0
2007-12-21 10:05:00,51.7,51.71,51.36,51.62,83200.0,39.2893,39.2969,39.0309,39.2285,83200.0
2007-12-21 10:10:00,51.64,51.64,51.46,51.54,112900.0,39.2437,39.2437,39.1069,39.1677,112900.0
2007-12-21 10:15:00,51.52,51.92,51.51,51.85,106200.0,39.1525,39.4565,39.1449,39.4033,106200.0
2007-12-21 10:20:00,51.85,51.96,51.81,51.82,70500.0,39.4033,39.4869,39.3729,39.3805,70500.0
2007-12-21 10:25:00,51.83,51.86,51.72,51.85,72700.0,39.3881,39.4109,39.3045,39.4033,72700.0
2007-12-21 10:30:00,51.85,51.91,51.79,51.86,51000.0,39.4033,39.4489,39.3577,39.4109,51000.0
2007-12-21 10:35:00,51.85,51.86,51.73,51.75,83700.0,39.4033,39.4109,39.3121,39.3273,83700.0
2007-12-21 10:40:00,51.73,51.76,51.6,51.7,79000.0,39.3121,39.3349,39.2133,39.2893,79000.0
2007-12-21 10:45:00,51.69,51.74,51.68,51.71,42700.0,39.2817,39.3197,39.2741,39.2969,42700.0
2007-12-21 10:50:00,51.7,51.71,51.55,51.58,67800.0,39.2893,39.2969,39.1753,39.1981,67800.0
2007-12-21 10:55:00,51.58,51.64,51.54,51.55,54000.0,39.1981,39.2437,39.1677,39.1753,54000.0
2007-12-21 11:00:00,51.56,51.74,51.53,51.74,53500.0,39.1829,39.3197,39.1601,39.3197,53500.0
2007-12-21 11:05:00,51.74,51.78,51.72,51.76,65500.0,39.3197,39.3501,39.3045,39.3349,65500.0
2007-12-21 11:10:00,51.76,51.78,51.7,51.7,44900.0,39.3349,39.3501,39.2893,39.2893,44900.0
2007-12-21 11:15:00,51.71,51.9,51.69,51.9,46800.0,39.2969,39.4413,39.2817,39.4413,46800.0
2007-12-21 11:20:00,51.89,51.93,51.77,51.8,44700.0,39.4337,39.4641,39.3425,39.3653,44700.0
2007-12-21 11:25:00,51.8,51.83,51.71,51.74,50300.0,39.3653,39.3881,39.2969,39.3197,50300.0
2007-12-21 11:30:00,51.73,51.79,51.67,51.69,30600.0,39.3121,39.3577,39.2665,39.2817,30600.0
2007-12-21 11:35:00,51.67,51.71,51.56,51.57,27100.0,39.2665,39.2969,39.1829,39.1905,27100.0
2007-12-21 11:40:00,51.58,51.65,51.56,51.61,53200.0,39.1981,39.2513,39.1829,39.2209,53200.0
2007-12-21 11:45:00,51.61,51.68,51.59,51.62,46800.0,39.2209,39.2741,39.2057,39.2285,46800.0
2007-12-21 11:50:00,51.62,51.65,51.6,51.62,64300.0,39.2285,39.2513,39.2133,39.2285,64300.0
2007-12-21 11:55:00,51.62,51.81,51.61,51.8,60900.0,39.2285,39.3729,39.2209,39.3653,60900.0
2007-12-21 12:00:00,51.81,51.83,51.65,51.66,82100.0,39.3729,39.3881,39.2513,39.2589,82100.0
2007-12-21 12:05:00,51.65,51.73,51.58,51.63,38000.0,39.2513,39.3121,39.1981,39.2361,38000.0
2007-12-21 12:10:00,51.62,51.67,51.61,51.61,20900.0,39.2285,39.2665,39.2209,39.2209,20900.0
2007-12-21 12:15:00,51.61,51.7,51.56,51.67,32200.0,39.2209,39.2893,39.1829,39.2665,32200.0
2007-12-21 12:20:00,51.67,51.75,51.67,51.7,28000.0,39.2665,39.3273,39.2665,39.2893,28000.0
2007-12-21 12:25:00,51.7,51.9,51.69,51.86,45300.0,39.2893,39.4413,39.2817,39.4109,45300.0
2007-12-21 12:30:00,51.88,51.93,51.85,51.9,33200.0,39.4261,39.4641,39.4033,39.4413,33200.0
2007-12-21 12:35:00,51.91,51.92,51.84,51.87,22100.0,39.4489,39.4565,39.3957,39.4185,22100.0
2007-12-21 12:40:00,51.86,51.9,51.84,51.87,52700.0,39.4109,39.4413,39.3957,39.4185,52700.0
2007-12-21 12:45:00,51.88,51.88,51.83,51.83,41700.0,39.4261,39.4261,39.3881,39.3881,41700.0
2007-12-21 12:50:00,51.85,51.92,51.82,51.86,38300.0,39.4033,39.4565,39.3805,39.4109,38300.0
2007-12-21 12:55:00,51.87,51.92,51.85,51.91,28800.0,39.4185,39.4565,39.4033,39.4489,28800.0
2007-12-21 13:00:00,51.92,51.95,51.87,51.9,55500.0,39.4565,39.4793,39.4185,39.4413,55500.0
2007-12-21 13:05:00,51.9,51.94,51.83,51.94,79300.0,39.4413,39.4717,39.3881,39.4717,79300.0
2007-12-21 13:10:00,51.94,52.09,51.91,52.03,83600.0,39.4717,39.5857,39.4489,39.5401,83600.0
2007-12-21 13:15:00,52.03,52.04,51.99,52.0,38000.0,39.5401,39.5477,39.5097,39.5173,38000.0
2007-12-21 13:20:00,52.0,52.04,52.0,52.02,24100.0,39.5173,39.5477,39.5173,39.5325,24100.0
2007-12-21 13:25:00,52.04,52.08,52.03,52.05,46100.0,39.5477,39.5781,39.5401,39.5553,46100.0
2007-12-21 13:30:00,52.05,52.08,52.04,52.06,27500.0,39.5553,39.5781,39.5477,39.5629,27500.0
2007-12-21 13:35:00,52.06,52.12,52.06,52.09,51700.0,39.5629,39.6085,39.5629,39.5857,51700.0
2007-12-21 13:40:00,52.1,52.13,52.07,52.11,45500.0,39.5933,39.6161,39.5705,39.6009,45500.0
2007-12-21 13:45:00,52.12,52.14,52.08,52.1,56900.0,39.6085,39.6237,39.5781,39.5933,56900.0
2007-12-21 13:50:00,52.11,52.21,52.09,52.2,51600.0,39.6009,39.6768,39.5857,39.6692,51600.0
2007-12-21 13:55:00,52.22,52.24,52.2,52.2,26900.0,39.6844,39.6996,39.6692,39.6692,26900.0
2007-12-21 14:00:00,52.2,52.37,52.2,52.36,64800.0,39.6692,39.7984,39.6692,39.7908,64800.0
2007-12-21 14:05:00,52.37,52.44,52.32,52.44,84600.0,39.7984,39.8516,39.7604,39.8516,84600.0
2007-12-21 14:10:00,52.43,52.49,52.42,52.44,69300.0,39.844,39.8896,39.8364,39.8516,69300.0
2007-12-21 14:15:00,52.45,52.48,52.41,52.46,69100.0,39.8592,39.882,39.8288,39.8668,69100.0
2007-12-21 14:20:00,52.46,52.48,52.42,52.43,105500.0,39.8668,39.882,39.8364,39.844,105500.0
2007-12-21 14:25:00,52.42,52.46,52.32,52.35,66500.0,39.8364,39.8668,39.7604,39.7832,66500.0
2007-12-21 14:30:00,52.35,52.4,52.35,52.38,43500.0,39.7832,39.8212,39.7832,39.806,43500.0
2007-12-21 14:35:00,52.38,52.38,52.33,52.35,98300.0,39.806,39.806,39.768,39.7832,98300.0
2007-12-21 14:40:00,52.36,52.39,52.32,52.35,75100.0,39.7908,39.8136,39.7604,39.7832,75100.0
2007-12-21 14:45:00,52.35,52.39,52.27,52.39,73600.0,39.7832,39.8136,39.7224,39.8136,73600.0
2007-12-21 14:50:00,52.4,52.46,52.38,52.46,55300.0,39.8212,39.8668,39.806,39.8668,55300.0
2007-12-21 14:55:00,52.45,52.46,52.34,52.39,78300.0,39.8592,39.8668,39.7756,39.8136,78300.0
2007-12-21 15:00:00,52.4,52.47,52.38,52.45,67400.0,39.8212,39.8744,39.806,39.8592,67400.0
2007-12-21 15:05:00,52.46,52.46,52.36,52.36,50400.0,39.8668,39.8668,39.7908,39.7908,50400.0
2007-12-21 15:10:00,52.36,52.38,52.27,52.36,68500.0,39.7908,39.806,39.7224,39.7908,68500.0
2007-12-21 15:15:00,52.35,52.39,52.28,52.35,92400.0,39.7832,39.8136,39.73,39.7832,92400.0
2007-12-21 15:20:00,52.33,52.43,52.3,52.41,126400.0,39.768,39.844,39.7452,39.8288,126400.0
2007-12-21 15:25:00,52.4,52.45,52.4,52.4,142700.0,39.8212,39.8592,39.8212,39.8212,142700.0
2007-12-21 15:30:00,52.4,52.43,52.36,52.37,139900.0,39.8212,39.844,39.7908,39.7984,139900.0
2007-12-21 15:35:00,52.38,52.4,52.28,52.33,171900.0,39.806,39.8212,39.73,39.768,171900.0
2007-12-21 15:40:00,52.32,52.36,52.21,52.26,292300.0,39.7604,39.7908,39.6768,39.7148,292300.0
2007-12-21 15:45:00,52.24,52.26,52.1,52.11,347900.0,39.6996,39.7148,39.5933,39.6009,347900.0
2007-12-21 15:50:00,52.12,52.13,51.86,51.89,588100.0,39.6085,39.6161,39.4109,39.4337,588100.0
2007-12-21 15:55:00,51.89,51.93,51.74,51.89,890400.0,39.4337,39.4641,39.3197,39.4337,890400.0
2007-12-24 09:30:00,51.91,52.87,51.91,52.55,181500.0,39.4489,40.1784,39.4489,39.9352,181500.0
2007-12-24 09:35:00,52.6,52.6,52.41,52.54,103600.0,39.9732,39.9732,39.8288,39.9276,103600.0
2007-12-24 09:40:00,52.56,52.68,52.38,52.4,156800.0,39.9428,40.034,39.806,39.8212,156800.0
2007-12-24 09:45:00,52.36,52.72,52.36,52.67,122400.0,39.7908,40.0644,39.7908,40.0264,122400.0
2007-12-24 09:50:00,52.66,52.69,52.54,52.54,109300.0,40.0188,40.0416,39.9276,39.9276,109300.0
2007-12-24 09:55:00,52.55,52.62,52.52,52.54,51800.0,39.9352,39.9884,39.9124,39.9276,51800.0
2007-12-24 10:00:00,52.54,52.65,52.5,52.65,80800.0,39.9276,40.0112,39.8972,40.0112,80800.0
2007-12-24 10:05:00,52.64,52.65,52.53,52.58,89500.0,40.0036,40.0112,39.92,39.958,89500.0
2007-12-24 10:10:00,52.58,52.61,52.54,52.6,52700.0,39.958,39.9808,39.9276,39.9732,52700.0
2007-12-24 10:15:00,52.6,52.69,52.6,52.68,52600.0,39.9732,40.0416,39.9732,40.034,52600.0
2007-12-24 10:20:00,52.68,52.69,52.61,52.64,52600.0,40.034,40.0416,39.9808,40.0036,52600.0
2007-12-24 10:25:00,52.65,52.7,52.56,52.59,40400.0,40.0112,40.0492,39.9428,39.9656,40400.0
2007-12-24 10:30:00,52.6,52.66,52.54,52.54,43600.0,39.9732,40.0188,39.9276,39.9276,43600.0
2007-12-24 10:35:00,52.54,52.6,52.48,52.54,69500.0,39.9276,39.9732,39.882,39.9276,69500.0
2007-12-24 10:40:00,52.54,52.69,52.53,52.53,89900.0,39.9276,40.0416,39.92,39.92,89900.0
2007-12-24 10:45:00,52.53,52.65,52.52,52.55,60200.0,39.92,40.0112,39.9124,39.9352,60200.0
2007-12-24 10:50:00,52.55,52.61,52.52,52.54,64500.0,39.9352,39.9808,39.9124,39.9276,64500.0
2007-12-24 10:55:00,52.56,52.68,52.55,52.66,74200.0,39.9428,40.034,39.9352,40.0188,74200.0
2007-12-24 11:00:00,52.67,52.7,52.64,52.66,54800.0,40.0264,40.0492,40.0036,40.0188,54800.0
2007-12-24 11:05:00,52.65,52.79,52.64,52.79,47300.0,40.0112,40.1176,40.0036,40.1176,47300.0
2007-12-24 11:10:00,52.79,52.79,52.73,52.75,47500.0,40.1176,40.1176,40.072,40.0872,47500.0
2007-12-24 11:15:00,52.75,52.82,52.75,52.81,72600.0,40.0872,40.1404,40.0872,40.1328,72600.0
2007-12-24 11:20:00,52.82,53.01,52.81,52.94,109400.0,40.1404,40.2848,40.1328,40.2316,109400.0
2007-12-24 11:25:00,52.96,52.98,52.89,52.89,44400.0,40.2468,40.262,40.1936,40.1936,44400.0
2007-12-24 11:30:00,52.89,52.95,52.78,52.78,65100.0,40.1936,40.2392,40.11,40.11,65100.0
2007-12-24 11:35:00,52.78,52.82,52.69,52.7,61300.0,40.11,40.1404,40.0416,40.0492,61300.0
2007-12-24 11:40:00,52.69,52.83,52.66,52.76,99400.0,40.0416,40.148,40.0188,40.0948,99400.0
2007-12-24 11:45:00,52.77,52.77,52.66,52.67,45500.0,40.1024,40.1024,40.0188,40.0264,45500.0
2007-12-24 11:50:00,52.66,52.84,52.64,52.79,75100.0,40.0188,40.1556,40.0036,40.1176,75100.0
2007-12-24 11:55:00,52.79,52.93,52.78,52.85,63100.0,40.1176,40.224,40.11,40.1632,63100.0
2007-12-24 12:00:00,52.87,52.92,52.85,52.91,36600.0,40.1784,40.2164,40.1632,40.2088,36600.0
2007-12-24 12:05:00,52.91,52.91,52.87,52.88,37900.0,40.2088,40.2088,40.1784,40.186,37900.0
2007-12-24 12:10:00,52.88,52.9,52.76,52.77,53700.0,40.186,40.2012,40.0948,40.1024,53700.0
2007-12-24 12:15:00,52.77,52.86,52.77,52.86,42700.0,40.1024,40.1708,40.1024,40.1708,42700.0
2007-12-24 12:20:00,52.85,52.91,52.83,52.91,89800.0,40.1632,40.2088,40.148,40.2088,89800.0
2007-12-24 12:25:00,52.91,52.95,52.87,52.94,70300.0,40.2088,40.2392,40.1784,40.2316,70300.0
2007-12-24 12:30:00,52.94,53.06,52.93,53.04,88500.0,40.2316,40.3228,40.224,40.3076,88500.0
2007-12-24 12:35:00,53.05,53.2,53.05,53.18,133200.0,40.3152,40.4292,40.3152,40.414,133200.0
2007-12-24 12:40:00,53.18,53.18,53.11,53.14,90200.0,40.414,40.414,40.3608,40.3836,90200.0
2007-12-24 12:45:00,53.14,53.24,53.12,53.22,137700.0,40.3836,40.4596,40.3684,40.4444,137700.0
2007-12-24 12:50:00,53.22,53.27,53.13,53.21,194900.0,40.4444,40.4824,40.376,40.4368,194900.0
2007-12-24 12:55:00,53.21,53.3,53.15,53.29,205000.0,40.4368,40.5052,40.3912,40.4976,205000.0
2007-12-24 13:00:00,53.29,53.4,53.24,53.4,332700.0,40.4976,40.5812,40.4596,40.5812,332700.0
2007-12-24 13:05:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 13:10:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 13:15:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 13:20:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 13:25:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 13:30:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 13:35:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 13:40:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 13:45:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 13:50:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 13:55:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 14:00:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 14:05:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 14:10:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 14:15:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 14:20:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 14:25:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 14:30:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 14:35:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 14:40:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 14:45:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 14:50:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 14:55:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 15:00:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 15:05:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 15:10:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 15:15:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 15:20:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 15:25:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 15:30:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 15:35:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 15:40:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 15:45:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 15:50:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 15:55:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-26 09:30:00,53.45,53.45,52.83,53.03,126200.0,40.6192,40.6192,40.148,40.3,126200.0
2007-12-26 09:35:00,53.01,53.15,52.9,52.9,105900.0,40.2848,40.3912,40.2012,40.2012,105900.0
2007-12-26 09:40:00,52.91,53.18,52.91,53.1,67200.0,40.2088,40.414,40.2088,40.3532,67200.0
2007-12-26 09:45:00,53.1,53.13,52.91,53.03,72300.0,40.3532,40.376,40.2088,40.3,72300.0
2007-12-26 09:50:00,53.02,53.05,52.87,52.96,69300.0,40.2924,40.3152,40.1784,40.2468,69300.0
2007-12-26 09:55:00,52.94,52.94,52.72,52.87,81600.0,40.2316,40.2316,40.0644,40.1784,81600.0
2007-12-26 10:00:00,52.89,53.12,52.84,53.09,83900.0,40.1936,40.3684,40.1556,40.3456,83900.0
2007-12-26 10:05:00,53.08,53.33,53.05,53.32,96700.0,40.338,40.528,40.3152,40.5204,96700.0
2007-12-26 10:10:00,53.32,53.45,53.19,53.22,78500.0,40.5204,40.6192,40.4216,40.4444,78500.0
2007-12-26 10:15:00,53.22,53.22,53.08,53.1,32200.0,40.4444,40.4444,40.338,40.3532,32200.0
2007-12-26 10:20:00,53.09,53.1,53.0,53.08,35600.0,40.3456,40.3532,40.2772,40.338,35600.0
2007-12-26 10:25:00,53.08,53.27,53.07,53.24,71600.0,40.338,40.4824,40.3304,40.4596,71600.0
2007-12-26 10:30:00,53.23,53.26,53.23,53.26,27700.0,40.452,40.4748,40.452,40.4748,27700.0
2007-12-26 10:35:00,53.25,53.26,53.22,53.24,50900.0,40.4672,40.4748,40.4444,40.4596,50900.0
2007-12-26 10:40:00,53.23,53.24,53.18,53.2,43800.0,40.452,40.4596,40.414,40.4292,43800.0
2007-12-26 10:45:00,53.2,53.21,53.14,53.14,19900.0,40.4292,40.4368,40.3836,40.3836,19900.0
2007-12-26 10:50:00,53.14,53.17,53.13,53.14,19600.0,40.3836,40.4064,40.376,40.3836,19600.0
2007-12-26 10:55:00,53.13,53.16,53.1,53.1,41000.0,40.376,40.3988,40.3532,40.3532,41000.0
2007-12-26 11:00:00,53.1,53.13,53.09,53.12,54500.0,40.3532,40.376,40.3456,40.3684,54500.0
2007-12-26 11:05:00,53.12,53.17,53.1,53.15,46000.0,40.3684,40.4064,40.3532,40.3912,46000.0
2007-12-26 11:10:00,53.15,53.17,53.13,53.13,37500.0,40.3912,40.4064,40.376,40.376,37500.0
2007-12-26 11:15:00,53.12,53.14,53.07,53.11,33000.0,40.3684,40.3836,40.3304,40.3608,33000.0
2007-12-26 11:20:00,53.12,53.15,53.08,53.09,32200.0,40.3684,40.3912,40.338,40.3456,32200.0
2007-12-26 11:25:00,53.09,53.14,53.08,53.08,31200.0,40.3456,40.3836,40.338,40.338,31200.0
2007-12-26 11:30:00,53.08,53.11,53.07,53.09,43800.0,40.338,40.3608,40.3304,40.3456,43800.0
2007-12-26 11:35:00,53.08,53.09,53.07,53.07,29000.0,40.338,40.3456,40.3304,40.3304,29000.0
2007-12-26 11:40:00,53.07,53.11,53.0,53.1,74900.0,40.3304,40.3608,40.2772,40.3532,74900.0
2007-12-26 11:45:00,53.1,53.11,53.0,53.03,37300.0,40.3532,40.3608,40.2772,40.3,37300.0
2007-12-26 11:50:00,53.04,53.1,53.04,53.06,25800.0,40.3076,40.3532,40.3076,40.3228,25800.0
2007-12-26 11:55:00,53.06,53.06,53.0,53.01,17500.0,40.3228,40.3228,40.2772,40.2848,17500.0
2007-12-26 12:00:00,53.01,53.02,53.0,53.0,39600.0,40.2848,40.2924,40.2772,40.2772,39600.0
2007-12-26 12:05:00,53.0,53.01,53.0,53.0,34900.0,40.2772,40.2848,40.2772,40.2772,34900.0
2007-12-26 12:10:00,53.0,53.04,53.0,53.03,54900.0,40.2772,40.3076,40.2772,40.3,54900.0
2007-12-26 12:15:00,53.03,53.03,52.99,53.0,57100.0,40.3,40.3,40.2696,40.2772,57100.0
2007-12-26 12:20:00,53.0,53.04,53.0,53.01,28800.0,40.2772,40.3076,40.2772,40.2848,28800.0
2007-12-26 12:25:00,53.02,53.07,52.99,53.05,29700.0,40.2924,40.3304,40.2696,40.3152,29700.0
2007-12-26 12:30:00,53.05,53.06,53.05,53.05,11400.0,40.3152,40.3228,40.3152,40.3152,11400.0
2007-12-26 12:35:00,53.05,53.06,53.04,53.05,32400.0,40.3152,40.3228,40.3076,40.3152,32400.0
2007-12-26 12:40:00,53.06,53.1,53.03,53.09,19600.0,40.3228,40.3532,40.3,40.3456,19600.0
2007-12-26 12:45:00,53.09,53.09,53.05,53.06,21300.0,40.3456,40.3456,40.3152,40.3228,21300.0
2007-12-26 12:50:00,53.05,53.2,53.04,53.15,60900.0,40.3152,40.4292,40.3076,40.3912,60900.0
2007-12-26 12:55:00,53.14,53.2,53.11,53.14,31100.0,40.3836,40.4292,40.3608,40.3836,31100.0
2007-12-26 13:00:00,53.15,53.22,53.14,53.2,26900.0,40.3912,40.4444,40.3836,40.4292,26900.0
2007-12-26 13:05:00,53.2,53.29,53.16,53.18,44700.0,40.4292,40.4976,40.3988,40.414,44700.0
2007-12-26 13:10:00,53.17,53.31,53.12,53.28,50400.0,40.4064,40.5128,40.3684,40.49,50400.0
2007-12-26 13:15:00,53.27,53.3,53.25,53.27,33800.0,40.4824,40.5052,40.4672,40.4824,33800.0
2007-12-26 13:20:00,53.27,53.28,53.17,53.18,20900.0,40.4824,40.49,40.4064,40.414,20900.0
2007-12-26 13:25:00,53.17,53.18,53.12,53.13,13300.0,40.4064,40.414,40.3684,40.376,13300.0
2007-12-26 13:30:00,53.12,53.16,53.11,53.12,32800.0,40.3684,40.3988,40.3608,40.3684,32800.0
2007-12-26 13:35:00,53.12,53.12,53.1,53.1,25400.0,40.3684,40.3684,40.3532,40.3532,25400.0
2007-12-26 13:40:00,53.1,53.11,53.03,53.06,54800.0,40.3532,40.3608,40.3,40.3228,54800.0
2007-12-26 13:45:00,53.06,53.16,53.05,53.13,30600.0,40.3228,40.3988,40.3152,40.376,30600.0
2007-12-26 13:50:00,53.13,53.17,53.11,53.17,39700.0,40.376,40.4064,40.3608,40.4064,39700.0
2007-12-26 13:55:00,53.16,53.27,53.15,53.27,35900.0,40.3988,40.4824,40.3912,40.4824,35900.0
2007-12-26 14:00:00,53.27,53.3,53.14,53.14,19000.0,40.4824,40.5052,40.3836,40.3836,19000.0
2007-12-26 14:05:00,53.15,53.15,53.06,53.08,49100.0,40.3912,40.3912,40.3228,40.338,49100.0
2007-12-26 14:10:00,53.08,53.1,53.06,53.06,52700.0,40.338,40.3532,40.3228,40.3228,52700.0
2007-12-26 14:15:00,53.05,53.06,52.96,52.98,63300.0,40.3152,40.3228,40.2468,40.262,63300.0
2007-12-26 14:20:00,52.98,53.04,52.96,53.04,35600.0,40.262,40.3076,40.2468,40.3076,35600.0
2007-12-26 14:25:00,53.04,53.07,53.0,53.05,31600.0,40.3076,40.3304,40.2772,40.3152,31600.0
2007-12-26 14:30:00,53.05,53.1,53.02,53.08,39100.0,40.3152,40.3532,40.2924,40.338,39100.0
2007-12-26 14:35:00,53.08,53.08,52.97,52.99,49400.0,40.338,40.338,40.2544,40.2696,49400.0
2007-12-26 14:40:00,52.99,53.01,52.97,52.99,55000.0,40.2696,40.2848,40.2544,40.2696,55000.0
2007-12-26 14:45:00,52.99,53.04,52.98,52.98,64400.0,40.2696,40.3076,40.262,40.262,64400.0
2007-12-26 14:50:00,52.99,53.02,52.98,53.0,40800.0,40.2696,40.2924,40.262,40.2772,40800.0
2007-12-26 14:55:00,53.0,53.01,52.92,52.96,81200.0,40.2772,40.2848,40.2164,40.2468,81200.0
2007-12-26 15:00:00,52.95,52.97,52.9,52.91,72200.0,40.2392,40.2544,40.2012,40.2088,72200.0
2007-12-26 15:05:00,52.91,52.94,52.9,52.93,50900.0,40.2088,40.2316,40.2012,40.224,50900.0
2007-12-26 15:10:00,52.92,52.99,52.9,52.9,97500.0,40.2164,40.2696,40.2012,40.2012,97500.0
2007-12-26 15:15:00,52.9,52.95,52.8,52.92,61800.0,40.2012,40.2392,40.1252,40.2164,61800.0
2007-12-26 15:20:00,52.91,52.91,52.84,52.85,44200.0,40.2088,40.2088,40.1556,40.1632,44200.0
2007-12-26 15:25:00,52.85,52.86,52.78,52.81,53800.0,40.1632,40.1708,40.11,40.1328,53800.0
2007-12-26 15:30:00,52.81,52.82,52.74,52.78,109700.0,40.1328,40.1404,40.0796,40.11,109700.0
2007-12-26 15:35:00,52.79,52.85,52.78,52.85,96700.0,40.1176,40.1632,40.11,40.1632,96700.0
2007-12-26 15:40:00,52.85,52.91,52.85,52.9,81000.0,40.1632,40.2088,40.1632,40.2012,81000.0
2007-12-26 15:45:00,52.89,52.95,52.88,52.95,125200.0,40.1936,40.2392,40.186,40.2392,125200.0
2007-12-26 15:50:00,52.95,52.98,52.85,52.85,162400.0,40.2392,40.262,40.1632,40.1632,162400.0
2007-12-26 15:55:00,52.84,52.91,52.82,52.85,137200.0,40.1556,40.2088,40.1404,40.1632,137200.0
2007-12-27 09:30:00,52.38,52.67,52.35,52.63,137500.0,39.806,40.0264,39.7832,39.996,137500.0
2007-12-27 09:35:00,52.62,52.63,52.41,52.51,92500.0,39.9884,39.996,39.8288,39.9048,92500.0
2007-12-27 09:40:00,52.52,52.64,52.42,52.64,51900.0,39.9124,40.0036,39.8364,40.0036,51900.0
2007-12-27 09:45:00,52.61,52.73,52.6,52.65,38400.0,39.9808,40.072,39.9732,40.0112,38400.0
2007-12-27 09:50:00,52.65,52.74,52.63,52.66,34700.0,40.0112,40.0796,39.996,40.0188,34700.0
2007-12-27 09:55:00,52.66,52.67,52.42,52.43,48600.0,40.0188,40.0264,39.8364,39.844,48600.0
2007-12-27 10:00:00,52.45,52.54,52.43,52.51,25900.0,39.8592,39.9276,39.844,39.9048,25900.0
2007-12-27 10:05:00,52.5,52.54,52.46,52.47,38400.0,39.8972,39.9276,39.8668,39.8744,38400.0
2007-12-27 10:10:00,52.47,52.6,52.41,52.6,36300.0,39.8744,39.9732,39.8288,39.9732,36300.0
2007-12-27 10:15:00,52.6,52.64,52.52,52.59,44700.0,39.9732,40.0036,39.9124,39.9656,44700.0
2007-12-27 10:20:00,52.6,52.64,52.56,52.6,30600.0,39.9732,40.0036,39.9428,39.9732,30600.0
2007-12-27 10:25:00,52.62,52.68,52.56,52.56,31700.0,39.9884,40.034,39.9428,39.9428,31700.0
2007-12-27 10:30:00,52.57,52.6,52.47,52.48,76000.0,39.9504,39.9732,39.8744,39.882,76000.0
2007-12-27 10:35:00,52.47,52.54,52.34,52.35,43100.0,39.8744,39.9276,39.7756,39.7832,43100.0
2007-12-27 10:40:00,52.35,52.45,52.29,52.38,97400.0,39.7832,39.8592,39.7376,39.806,97400.0
2007-12-27 10:45:00,52.39,52.4,52.25,52.32,33500.0,39.8136,39.8212,39.7072,39.7604,33500.0
2007-12-27 10:50:00,52.31,52.36,52.28,52.29,27600.0,39.7528,39.7908,39.73,39.7376,27600.0
2007-12-27 10:55:00,52.3,52.34,52.17,52.26,56300.0,39.7452,39.7756,39.6464,39.7148,56300.0
2007-12-27 11:00:00,52.27,52.31,52.14,52.15,30500.0,39.7224,39.7528,39.6237,39.6312,30500.0
2007-12-27 11:05:00,52.14,52.23,52.14,52.18,19500.0,39.6237,39.692,39.6237,39.654,19500.0
2007-12-27 11:10:00,52.18,52.25,52.11,52.19,42600.0,39.654,39.7072,39.6009,39.6616,42600.0
2007-12-27 11:15:00,52.19,52.2,52.08,52.1,46200.0,39.6616,39.6692,39.5781,39.5933,46200.0
2007-12-27 11:20:00,52.11,52.17,52.07,52.14,149800.0,39.6009,39.6464,39.5705,39.6237,149800.0
2007-12-27 11:25:00,52.14,52.15,52.04,52.04,34100.0,39.6237,39.6312,39.5477,39.5477,34100.0
2007-12-27 11:30:00,52.03,52.04,51.93,52.0,164900.0,39.5401,39.5477,39.4641,39.5173,164900.0
2007-12-27 11:35:00,51.99,52.0,51.83,51.86,66600.0,39.5097,39.5173,39.3881,39.4109,66600.0
2007-12-27 11:40:00,51.88,51.9,51.81,51.88,64200.0,39.4261,39.4413,39.3729,39.4261,64200.0
2007-12-27 11:45:00,51.88,51.9,51.79,51.8,44300.0,39.4261,39.4413,39.3577,39.3653,44300.0
2007-12-27 11:50:00,51.79,51.85,51.76,51.77,61600.0,39.3577,39.4033,39.3349,39.3425,61600.0
2007-12-27 11:55:00,51.77,51.83,51.71,51.81,59600.0,39.3425,39.3881,39.2969,39.3729,59600.0
2007-12-27 12:00:00,51.81,51.84,51.75,51.81,48100.0,39.3729,39.3957,39.3273,39.3729,48100.0
2007-12-27 12:05:00,51.8,51.92,51.78,51.88,82100.0,39.3653,39.4565,39.3501,39.4261,82100.0
2007-12-27 12:10:00,51.86,51.9,51.76,51.78,61900.0,39.4109,39.4413,39.3349,39.3501,61900.0
2007-12-27 12:15:00,51.77,51.81,51.7,51.71,66800.0,39.3425,39.3729,39.2893,39.2969,66800.0
2007-12-27 12:20:00,51.71,51.77,51.66,51.71,60900.0,39.2969,39.3425,39.2589,39.2969,60900.0
2007-12-27 12:25:00,51.71,51.71,51.54,51.59,65100.0,39.2969,39.2969,39.1677,39.2057,65100.0
2007-12-27 12:30:00,51.57,51.65,51.57,51.63,36700.0,39.1905,39.2513,39.1905,39.2361,36700.0
2007-12-27 12:35:00,51.63,51.65,51.52,51.55,58600.0,39.2361,39.2513,39.1525,39.1753,58600.0
2007-12-27 12:40:00,51.55,51.63,51.52,51.63,47100.0,39.1753,39.2361,39.1525,39.2361,47100.0
2007-12-27 12:45:00,51.61,51.63,51.53,51.61,54400.0,39.2209,39.2361,39.1601,39.2209,54400.0
2007-12-27 12:50:00,51.61,51.65,51.6,51.63,38600.0,39.2209,39.2513,39.2133,39.2361,38600.0
2007-12-27 12:55:00,51.62,51.67,51.62,51.66,38800.0,39.2285,39.2665,39.2285,39.2589,38800.0
2007-12-27 13:00:00,51.66,51.67,51.58,51.59,51400.0,39.2589,39.2665,39.1981,39.2057,51400.0
2007-12-27 13:05:00,51.58,51.63,51.5,51.61,68300.0,39.1981,39.2361,39.1373,39.2209,68300.0
2007-12-27 13:10:00,51.6,51.63,51.57,51.58,46600.0,39.2133,39.2361,39.1905,39.1981,46600.0
2007-12-27 13:15:00,51.57,51.57,51.5,51.53,37000.0,39.1905,39.1905,39.1373,39.1601,37000.0
2007-12-27 13:20:00,51.53,51.6,51.47,51.59,60600.0,39.1601,39.2133,39.1145,39.2057,60600.0
2007-12-27 13:25:00,51.58,51.65,51.49,51.53,33200.0,39.1981,39.2513,39.1297,39.1601,33200.0
2007-12-27 13:30:00,51.53,51.59,51.49,51.5,52000.0,39.1601,39.2057,39.1297,39.1373,52000.0
2007-12-27 13:35:00,51.5,51.54,51.49,51.52,53000.0,39.1373,39.1677,39.1297,39.1525,53000.0
2007-12-27 13:40:00,51.52,51.53,51.47,51.48,49900.0,39.1525,39.1601,39.1145,39.1221,49900.0
2007-12-27 13:45:00,51.47,51.6,51.47,51.59,57800.0,39.1145,39.2133,39.1145,39.2057,57800.0
2007-12-27 13:50:00,51.59,51.67,51.54,51.55,57900.0,39.2057,39.2665,39.1677,39.1753,57900.0
2007-12-27 13:55:00,51.55,51.56,51.51,51.54,33400.0,39.1753,39.1829,39.1449,39.1677,33400.0
2007-12-27 14:00:00,51.53,51.59,51.51,51.58,40200.0,39.1601,39.2057,39.1449,39.1981,40200.0
2007-12-27 14:05:00,51.58,51.64,51.56,51.62,51500.0,39.1981,39.2437,39.1829,39.2285,51500.0
2007-12-27 14:10:00,51.63,51.64,51.53,51.58,56800.0,39.2361,39.2437,39.1601,39.1981,56800.0
2007-12-27 14:15:00,51.58,51.67,51.58,51.65,30600.0,39.1981,39.2665,39.1981,39.2513,30600.0
2007-12-27 14:20:00,51.65,51.75,51.52,51.65,77600.0,39.2513,39.3273,39.1525,39.2513,77600.0
2007-12-27 14:25:00,51.65,51.82,51.57,51.8,175700.0,39.2513,39.3805,39.1905,39.3653,175700.0
2007-12-27 14:30:00,51.79,51.83,51.76,51.78,159100.0,39.3577,39.3881,39.3349,39.3501,159100.0
2007-12-27 14:35:00,51.79,51.81,51.71,51.8,110400.0,39.3577,39.3729,39.2969,39.3653,110400.0
2007-12-27 14:40:00,51.79,51.84,51.75,51.82,163000.0,39.3577,39.3957,39.3273,39.3805,163000.0
2007-12-27 14:45:00,51.82,51.97,51.82,51.94,133600.0,39.3805,39.4945,39.3805,39.4717,133600.0
2007-12-27 14:50:00,51.94,51.95,51.89,51.91,88600.0,39.4717,39.4793,39.4337,39.4489,88600.0
2007-12-27 14:55:00,51.91,51.91,51.62,51.7,157900.0,39.4489,39.4489,39.2285,39.2893,157900.0
2007-12-27 15:00:00,51.71,51.88,51.7,51.85,109500.0,39.2969,39.4261,39.2893,39.4033,109500.0
2007-12-27 15:05:00,51.84,52.02,51.82,52.0,330500.0,39.3957,39.5325,39.3805,39.5173,330500.0
2007-12-27 15:10:00,51.99,52.03,51.97,52.0,151200.0,39.5097,39.5401,39.4945,39.5173,151200.0
2007-12-27 15:15:00,52.0,52.02,51.97,52.01,151900.0,39.5173,39.5325,39.4945,39.5249,151900.0
2007-12-27 15:20:00,52.02,52.02,51.81,51.83,101500.0,39.5325,39.5325,39.3729,39.3881,101500.0
2007-12-27 15:25:00,51.83,51.84,51.72,51.72,70200.0,39.3881,39.3957,39.3045,39.3045,70200.0
2007-12-27 15:30:00,51.73,51.73,51.62,51.67,138500.0,39.3121,39.3121,39.2285,39.2665,138500.0
2007-12-27 15:35:00,51.67,51.69,51.51,51.52,191100.0,39.2665,39.2817,39.1449,39.1525,191100.0
2007-12-27 15:40:00,51.53,51.55,51.25,51.25,394900.0,39.1601,39.1753,38.9473,38.9473,394900.0
2007-12-27 15:45:00,51.25,51.31,51.15,51.16,267700.0,38.9473,38.9929,38.8713,38.8789,267700.0
2007-12-27 15:50:00,51.16,51.28,51.14,51.21,330700.0,38.8789,38.9701,38.8637,38.9169,330700.0
2007-12-27 15:55:00,51.2,51.21,51.02,51.05,494200.0,38.9093,38.9169,38.7725,38.7953,494200.0
2007-12-28 09:30:00,51.71,51.85,51.32,51.48,137100.0,39.2969,39.4033,39.0005,39.1221,137100.0
2007-12-28 09:35:00,51.48,51.49,51.1,51.42,132600.0,39.1221,39.1297,38.8333,39.0765,132600.0
2007-12-28 09:40:00,51.4,51.42,51.17,51.27,61400.0,39.0613,39.0765,38.8865,38.9625,61400.0
2007-12-28 09:45:00,51.29,51.58,51.29,51.49,136400.0,38.9777,39.1981,38.9777,39.1297,136400.0
2007-12-28 09:50:00,51.51,51.53,51.43,51.44,85900.0,39.1449,39.1601,39.0841,39.0917,85900.0
2007-12-28 09:55:00,51.44,51.47,51.21,51.22,52900.0,39.0917,39.1145,38.9169,38.9245,52900.0
2007-12-28 10:00:00,51.21,51.25,50.97,50.98,121600.0,38.9169,38.9473,38.7345,38.7421,121600.0
2007-12-28 10:05:00,51.0,51.12,50.99,51.0,115100.0,38.7573,38.8485,38.7497,38.7573,115100.0
2007-12-28 10:10:00,51.01,51.1,50.98,51.05,112600.0,38.7649,38.8333,38.7421,38.7953,112600.0
2007-12-28 10:15:00,51.05,51.12,50.99,51.12,62500.0,38.7953,38.8485,38.7497,38.8485,62500.0
2007-12-28 10:20:00,51.12,51.21,51.12,51.17,34000.0,38.8485,38.9169,38.8485,38.8865,34000.0
2007-12-28 10:25:00,51.18,51.18,51.18,51.18,800.0,38.8941,38.8941,38.8941,38.8941,800.0
2007-12-28 10:30:00,51.19,51.3,51.17,51.19,67900.0,38.9017,38.9853,38.8865,38.9017,67900.0
2007-12-28 10:35:00,51.19,51.19,51.19,51.19,0.0,38.9017,38.9017,38.9017,38.9017,0.0
2007-12-28 10:40:00,51.19,51.19,51.19,51.19,0.0,38.9017,38.9017,38.9017,38.9017,0.0
2007-12-28 10:45:00,51.19,51.19,51.19,51.19,0.0,38.9017,38.9017,38.9017,38.9017,0.0
2007-12-28 10:50:00,51.19,51.19,51.19,51.19,0.0,38.9017,38.9017,38.9017,38.9017,0.0
2007-12-28 10:55:00,50.97,51.0,50.95,51.0,8700.0,38.7345,38.7573,38.7193,38.7573,8700.0
2007-12-28 11:00:00,50.99,51.02,50.9,50.92,55400.0,38.7497,38.7725,38.6813,38.6965,55400.0
2007-12-28 11:05:00,50.9,50.98,50.8,50.86,92600.0,38.6813,38.7421,38.6053,38.6509,92600.0
2007-12-28 11:10:00,50.86,50.99,50.83,50.99,81300.0,38.6509,38.7497,38.6281,38.7497,81300.0
2007-12-28 11:15:00,50.98,51.15,50.95,51.14,134600.0,38.7421,38.8713,38.7193,38.8637,134600.0
2007-12-28 11:20:00,51.14,51.19,51.12,51.15,62200.0,38.8637,38.9017,38.8485,38.8713,62200.0
2007-12-28 11:25:00,51.15,51.16,51.07,51.08,55300.0,38.8713,38.8789,38.8105,38.8181,55300.0
2007-12-28 11:30:00,51.08,51.16,51.07,51.16,54100.0,38.8181,38.8789,38.8105,38.8789,54100.0
2007-12-28 11:35:00,51.15,51.32,51.15,51.28,83400.0,38.8713,39.0005,38.8713,38.9701,83400.0
2007-12-28 11:40:00,51.29,51.38,51.1,51.28,68700.0,38.9777,39.0461,38.8333,38.9701,68700.0
2007-12-28 11:45:00,51.31,51.31,51.12,51.14,41700.0,38.9929,38.9929,38.8485,38.8637,41700.0
2007-12-28 11:50:00,51.15,51.16,51.01,51.05,47900.0,38.8713,38.8789,38.7649,38.7953,47900.0
2007-12-28 11:55:00,51.05,51.18,51.03,51.09,68600.0,38.7953,38.8941,38.7801,38.8257,68600.0
2007-12-28 12:00:00,51.09,51.23,51.02,51.12,140600.0,38.8257,38.9321,38.7725,38.8485,140600.0
2007-12-28 12:05:00,51.1,51.16,51.1,51.11,67300.0,38.8333,38.8789,38.8333,38.8409,67300.0
2007-12-28 12:10:00,51.1,51.17,51.0,51.12,78300.0,38.8333,38.8865,38.7573,38.8485,78300.0
2007-12-28 12:15:00,51.12,51.19,51.05,51.07,57200.0,38.8485,38.9017,38.7953,38.8105,57200.0
2007-12-28 12:20:00,51.08,51.17,51.07,51.13,45500.0,38.8181,38.8865,38.8105,38.8561,45500.0
2007-12-28 12:25:00,51.12,51.16,51.08,51.11,54100.0,38.8485,38.8789,38.8181,38.8409,54100.0
2007-12-28 12:30:00,51.1,51.12,51.01,51.1,65400.0,38.8333,38.8485,38.7649,38.8333,65400.0
2007-12-28 12:35:00,51.08,51.19,51.08,51.11,23300.0,38.8181,38.9017,38.8181,38.8409,23300.0
2007-12-28 12:40:00,51.12,51.18,51.05,51.07,59800.0,38.8485,38.8941,38.7953,38.8105,59800.0
2007-12-28 12:45:00,51.07,51.07,51.0,51.06,31400.0,38.8105,38.8105,38.7573,38.8029,31400.0
2007-12-28 12:50:00,51.06,51.06,50.89,50.89,71400.0,38.8029,38.8029,38.6737,38.6737,71400.0
2007-12-28 12:55:00,50.89,50.95,50.82,50.86,74100.0,38.6737,38.7193,38.6205,38.6509,74100.0
2007-12-28 13:00:00,50.86,50.89,50.8,50.87,86700.0,38.6509,38.6737,38.6053,38.6585,86700.0
2007-12-28 13:05:00,50.9,50.98,50.87,50.93,54000.0,38.6813,38.7421,38.6585,38.7041,54000.0
2007-12-28 13:10:00,50.94,50.99,50.88,50.9,70100.0,38.7117,38.7497,38.6661,38.6813,70100.0
2007-12-28 13:15:00,50.9,50.94,50.87,50.87,79500.0,38.6813,38.7117,38.6585,38.6585,79500.0
2007-12-28 13:20:00,50.88,50.93,50.85,50.91,45800.0,38.6661,38.7041,38.6433,38.6889,45800.0
2007-12-28 13:25:00,50.9,50.96,50.89,50.92,39500.0,38.6813,38.7269,38.6737,38.6965,39500.0
2007-12-28 13:30:00,50.92,50.97,50.86,50.89,91400.0,38.6965,38.7345,38.6509,38.6737,91400.0
2007-12-28 13:35:00,50.9,50.9,50.73,50.81,66900.0,38.6813,38.6813,38.5521,38.6129,66900.0
2007-12-28 13:40:00,50.81,50.94,50.8,50.88,39600.0,38.6129,38.7117,38.6053,38.6661,39600.0
2007-12-28 13:45:00,50.89,50.97,50.87,50.93,42000.0,38.6737,38.7345,38.6585,38.7041,42000.0
2007-12-28 13:50:00,50.93,50.97,50.89,50.94,48900.0,38.7041,38.7345,38.6737,38.7117,48900.0
2007-12-28 13:55:00,50.94,50.99,50.92,50.98,27400.0,38.7117,38.7497,38.6965,38.7421,27400.0
2007-12-28 14:00:00,50.97,50.99,50.81,50.86,55100.0,38.7345,38.7497,38.6129,38.6509,55100.0
2007-12-28 14:05:00,50.86,50.9,50.81,50.85,39400.0,38.6509,38.6813,38.6129,38.6433,39400.0
2007-12-28 14:10:00,50.84,50.93,50.84,50.91,74100.0,38.6357,38.7041,38.6357,38.6889,74100.0
2007-12-28 14:15:00,50.9,50.98,50.88,50.98,80000.0,38.6813,38.7421,38.6661,38.7421,80000.0
2007-12-28 14:20:00,50.97,51.06,50.97,51.01,66400.0,38.7345,38.8029,38.7345,38.7649,66400.0
2007-12-28 14:25:00,50.99,51.08,50.99,51.08,36700.0,38.7497,38.8181,38.7497,38.8181,36700.0
2007-12-28 14:30:00,51.06,51.09,51.02,51.04,29400.0,38.8029,38.8257,38.7725,38.7877,29400.0
2007-12-28 14:35:00,51.04,51.08,50.94,51.02,77400.0,38.7877,38.8181,38.7117,38.7725,77400.0
2007-12-28 14:40:00,51.04,51.14,51.02,51.08,54400.0,38.7877,38.8637,38.7725,38.8181,54400.0
2007-12-28 14:45:00,51.07,51.14,51.04,51.07,29000.0,38.8105,38.8637,38.7877,38.8105,29000.0
2007-12-28 14:50:00,51.08,51.08,50.98,51.03,60200.0,38.8181,38.8181,38.7421,38.7801,60200.0
2007-12-28 14:55:00,51.03,51.17,51.01,51.1,75100.0,38.7801,38.8865,38.7649,38.8333,75100.0
2007-12-28 15:00:00,51.11,51.16,50.98,50.98,97500.0,38.8409,38.8789,38.7421,38.7421,97500.0
2007-12-28 15:05:00,50.98,50.99,50.91,50.92,66100.0,38.7421,38.7497,38.6889,38.6965,66100.0
2007-12-28 15:10:00,50.93,51.09,50.91,51.05,61800.0,38.7041,38.8257,38.6889,38.7953,61800.0
2007-12-28 15:15:00,51.06,51.12,51.04,51.09,46900.0,38.8029,38.8485,38.7877,38.8257,46900.0
2007-12-28 15:20:00,51.1,51.11,50.99,51.05,78800.0,38.8333,38.8409,38.7497,38.7953,78800.0
2007-12-28 15:25:00,51.08,51.11,50.98,51.0,73500.0,38.8181,38.8409,38.7421,38.7573,73500.0
2007-12-28 15:30:00,50.99,51.04,50.9,50.93,133200.0,38.7497,38.7877,38.6813,38.7041,133200.0
2007-12-28 15:35:00,50.92,50.94,50.87,50.94,124900.0,38.6965,38.7117,38.6585,38.7117,124900.0
2007-12-28 15:40:00,50.94,50.99,50.89,50.91,131300.0,38.7117,38.7497,38.6737,38.6889,131300.0
2007-12-28 15:45:00,50.91,50.94,50.85,50.91,234100.0,38.6889,38.7117,38.6433,38.6889,234100.0
2007-12-28 15:50:00,50.9,50.91,50.83,50.85,280800.0,38.6813,38.6889,38.6281,38.6433,280800.0
2007-12-28 15:55:00,50.85,50.86,50.75,50.8,307000.0,38.6433,38.6509,38.5673,38.6053,307000.0
2007-12-31 09:30:00,50.85,51.25,50.72,51.16,189300.0,38.6433,38.9473,38.5445,38.8789,189300.0
2007-12-31 09:35:00,51.14,51.15,51.01,51.02,96400.0,38.8637,38.8713,38.7649,38.7725,96400.0
2007-12-31 09:40:00,51.01,51.25,51.01,51.25,129400.0,38.7649,38.9473,38.7649,38.9473,129400.0
2007-12-31 09:45:00,51.24,51.25,51.16,51.16,84600.0,38.9397,38.9473,38.8789,38.8789,84600.0
2007-12-31 09:50:00,51.16,51.28,50.62,50.72,208600.0,38.8789,38.9701,38.4685,38.5445,208600.0
2007-12-31 09:55:00,50.72,50.93,50.72,50.86,76500.0,38.5445,38.7041,38.5445,38.6509,76500.0
2007-12-31 10:00:00,50.87,51.02,50.84,50.96,78000.0,38.6585,38.7725,38.6357,38.7269,78000.0
2007-12-31 10:05:00,50.96,51.0,50.91,50.98,124300.0,38.7269,38.7573,38.6889,38.7421,124300.0
2007-12-31 10:10:00,50.98,51.0,50.92,50.99,75700.0,38.7421,38.7573,38.6965,38.7497,75700.0
2007-12-31 10:15:00,50.98,51.01,50.94,50.97,119300.0,38.7421,38.7649,38.7117,38.7345,119300.0
2007-12-31 10:20:00,50.99,51.0,50.85,50.92,87100.0,38.7497,38.7573,38.6433,38.6965,87100.0
2007-12-31 10:25:00,50.9,50.98,50.89,50.97,67900.0,38.6813,38.7421,38.6737,38.7345,67900.0
2007-12-31 10:30:00,50.98,51.0,50.94,50.96,84500.0,38.7421,38.7573,38.7117,38.7269,84500.0
2007-12-31 10:35:00,50.94,50.95,50.85,50.94,77800.0,38.7117,38.7193,38.6433,38.7117,77800.0
2007-12-31 10:40:00,50.92,50.93,50.85,50.88,53100.0,38.6965,38.7041,38.6433,38.6661,53100.0
2007-12-31 10:45:00,50.88,50.9,50.8,50.88,85100.0,38.6661,38.6813,38.6053,38.6661,85100.0
2007-12-31 10:50:00,50.88,51.03,50.88,50.99,60200.0,38.6661,38.7801,38.6661,38.7497,60200.0
2007-12-31 10:55:00,50.99,51.06,50.97,51.05,46200.0,38.7497,38.8029,38.7345,38.7953,46200.0
2007-12-31 11:00:00,51.04,51.08,51.02,51.08,47800.0,38.7877,38.8181,38.7725,38.8181,47800.0
2007-12-31 11:05:00,51.07,51.09,51.0,51.01,69400.0,38.8105,38.8257,38.7573,38.7649,69400.0
2007-12-31 11:10:00,51.02,51.04,50.95,50.98,78900.0,38.7725,38.7877,38.7193,38.7421,78900.0
2007-12-31 11:15:00,50.97,50.98,50.91,50.94,75100.0,38.7345,38.7421,38.6889,38.7117,75100.0
2007-12-31 11:20:00,50.93,50.95,50.86,50.92,84900.0,38.7041,38.7193,38.6509,38.6965,84900.0
2007-12-31 11:25:00,50.91,50.96,50.9,50.9,62300.0,38.6889,38.7269,38.6813,38.6813,62300.0
2007-12-31 11:30:00,50.9,50.92,50.86,50.91,41600.0,38.6813,38.6965,38.6509,38.6889,41600.0
2007-12-31 11:35:00,50.91,50.93,50.87,50.88,320100.0,38.6889,38.7041,38.6585,38.6661,320100.0
2007-12-31 11:40:00,50.88,51.04,50.88,51.04,63600.0,38.6661,38.7877,38.6661,38.7877,63600.0
2007-12-31 11:45:00,51.04,51.08,51.0,51.07,76900.0,38.7877,38.8181,38.7573,38.8105,76900.0
2007-12-31 11:50:00,51.06,51.12,51.04,51.09,108600.0,38.8029,38.8485,38.7877,38.8257,108600.0
2007-12-31 11:55:00,51.09,51.14,51.08,51.14,98500.0,38.8257,38.8637,38.8181,38.8637,98500.0
2007-12-31 12:00:00,51.14,51.25,51.13,51.25,120500.0,38.8637,38.9473,38.8561,38.9473,120500.0
2007-12-31 12:05:00,51.24,51.32,51.2,51.29,118000.0,38.9397,39.0005,38.9093,38.9777,118000.0
2007-12-31 12:10:00,51.29,51.36,51.27,51.35,73400.0,38.9777,39.0309,38.9625,39.0233,73400.0
2007-12-31 12:15:00,51.35,51.41,51.13,51.14,90800.0,39.0233,39.0689,38.8561,38.8637,90800.0
2007-12-31 12:20:00,51.14,51.22,51.11,51.21,70700.0,38.8637,38.9245,38.8409,38.9169,70700.0
2007-12-31 12:25:00,51.21,51.24,51.18,51.22,67200.0,38.9169,38.9397,38.8941,38.9245,67200.0
2007-12-31 12:30:00,51.21,51.4,51.2,51.33,96200.0,38.9169,39.0613,38.9093,39.0081,96200.0
2007-12-31 12:35:00,51.33,51.35,51.27,51.3,72500.0,39.0081,39.0233,38.9625,38.9853,72500.0
2007-12-31 12:40:00,51.3,51.5,51.3,51.49,65000.0,38.9853,39.1373,38.9853,39.1297,65000.0
2007-12-31 12:45:00,51.47,51.63,51.47,51.59,109900.0,39.1145,39.2361,39.1145,39.2057,109900.0
2007-12-31 12:50:00,51.58,51.76,51.58,51.75,116700.0,39.1981,39.3349,39.1981,39.3273,116700.0
2007-12-31 12:55:00,51.74,51.88,51.69,51.75,149000.0,39.3197,39.4261,39.2817,39.3273,149000.0
2007-12-31 13:00:00,51.75,51.75,51.57,51.64,61900.0,39.3273,39.3273,39.1905,39.2437,61900.0
2007-12-31 13:05:00,51.64,51.77,51.62,51.73,47000.0,39.2437,39.3425,39.2285,39.3121,47000.0
2007-12-31 13:10:00,51.73,51.86,51.72,51.84,48900.0,39.3121,39.4109,39.3045,39.3957,48900.0
2007-12-31 13:15:00,51.84,52.1,51.82,52.0,103000.0,39.3957,39.5933,39.3805,39.5173,103000.0
2007-12-31 13:20:00,52.0,52.09,52.0,52.07,56400.0,39.5173,39.5857,39.5173,39.5705,56400.0
2007-12-31 13:25:00,52.07,52.24,52.06,52.16,81400.0,39.5705,39.6996,39.5629,39.6388,81400.0
2007-12-31 13:30:00,52.17,52.36,52.14,52.26,115800.0,39.6464,39.7908,39.6237,39.7148,115800.0
2007-12-31 13:35:00,52.24,52.35,52.22,52.3,53100.0,39.6996,39.7832,39.6844,39.7452,53100.0
2007-12-31 13:40:00,52.3,52.33,52.21,52.27,86000.0,39.7452,39.768,39.6768,39.7224,86000.0
2007-12-31 13:45:00,52.27,52.28,52.23,52.25,105000.0,39.7224,39.73,39.692,39.7072,105000.0
2007-12-31 13:50:00,52.25,52.33,52.24,52.26,33500.0,39.7072,39.768,39.6996,39.7148,33500.0
2007-12-31 13:55:00,52.28,52.3,52.24,52.27,44000.0,39.73,39.7452,39.6996,39.7224,44000.0
2007-12-31 14:00:00,52.27,52.29,52.2,52.24,73800.0,39.7224,39.7376,39.6692,39.6996,73800.0
2007-12-31 14:05:00,52.24,52.25,52.18,52.2,88700.0,39.6996,39.7072,39.654,39.6692,88700.0
2007-12-31 14:10:00,52.21,52.36,52.21,52.35,60500.0,39.6768,39.7908,39.6768,39.7832,60500.0
2007-12-31 14:15:00,52.36,52.41,52.29,52.41,60500.0,39.7908,39.8288,39.7376,39.8288,60500.0
2007-12-31 14:20:00,52.4,52.56,52.29,52.34,82800.0,39.8212,39.9428,39.7376,39.7756,82800.0
2007-12-31 14:25:00,52.34,52.41,52.2,52.21,60400.0,39.7756,39.8288,39.6692,39.6768,60400.0
2007-12-31 14:30:00,52.23,52.28,52.18,52.25,52100.0,39.692,39.73,39.654,39.7072,52100.0
2007-12-31 14:35:00,52.25,52.32,52.23,52.27,31800.0,39.7072,39.7604,39.692,39.7224,31800.0
2007-12-31 14:40:00,52.27,52.3,52.17,52.23,59500.0,39.7224,39.7452,39.6464,39.692,59500.0
2007-12-31 14:45:00,52.22,52.44,52.22,52.38,129700.0,39.6844,39.8516,39.6844,39.806,129700.0
2007-12-31 14:50:00,52.39,52.43,52.37,52.38,49500.0,39.8136,39.844,39.7984,39.806,49500.0
2007-12-31 14:55:00,52.38,52.41,52.31,52.34,53400.0,39.806,39.8288,39.7528,39.7756,53400.0
2007-12-31 15:00:00,52.33,52.34,52.25,52.28,49600.0,39.768,39.7756,39.7072,39.73,49600.0
2007-12-31 15:05:00,52.29,52.29,52.25,52.28,34400.0,39.7376,39.7376,39.7072,39.73,34400.0
2007-12-31 15:10:00,52.28,52.42,52.28,52.39,90900.0,39.73,39.8364,39.73,39.8136,90900.0
2007-12-31 15:15:00,52.4,52.51,52.39,52.49,83200.0,39.8212,39.9048,39.8136,39.8896,83200.0
2007-12-31 15:20:00,52.5,52.57,52.37,52.37,116400.0,39.8972,39.9504,39.7984,39.7984,116400.0
2007-12-31 15:25:00,52.36,52.43,52.32,52.38,163700.0,39.7908,39.844,39.7604,39.806,163700.0
2007-12-31 15:30:00,52.37,52.5,52.34,52.4,188900.0,39.7984,39.8972,39.7756,39.8212,188900.0
2007-12-31 15:35:00,52.4,52.42,52.31,52.32,148600.0,39.8212,39.8364,39.7528,39.7604,148600.0
2007-12-31 15:40:00,52.32,52.44,52.27,52.37,194400.0,39.7604,39.8516,39.7224,39.7984,194400.0
2007-12-31 15:45:00,52.37,52.38,52.15,52.26,338600.0,39.7984,39.806,39.6312,39.7148,338600.0
2007-12-31 15:50:00,52.25,52.26,52.13,52.16,333400.0,39.7072,39.7148,39.6161,39.6388,333400.0
2007-12-31 15:55:00,52.16,52.17,52.03,52.03,345100.0,39.6388,39.6464,39.5401,39.5401,345100.0
2008-01-02 09:30:00,52.09,52.09,51.63,51.7,143300.0,39.7253,39.7253,39.3744,39.4278,143300.0
2008-01-02 09:35:00,51.7,51.75,51.57,51.66,65300.0,39.4278,39.466,39.3287,39.3973,65300.0
2008-01-02 09:40:00,51.67,52.09,51.6,52.06,107400.0,39.405,39.7253,39.3516,39.7024,107400.0
2008-01-02 09:45:00,52.04,52.1,51.92,52.05,85200.0,39.6871,39.7329,39.5956,39.6948,85200.0
2008-01-02 09:50:00,52.05,52.18,51.94,52.17,93200.0,39.6948,39.7939,39.6109,39.7863,93200.0
2008-01-02 09:55:00,52.16,52.32,52.04,52.1,124200.0,39.7786,39.9007,39.6871,39.7329,124200.0
2008-01-02 10:00:00,52.1,52.1,51.6,51.61,275500.0,39.7329,39.7329,39.3516,39.3592,275500.0
2008-01-02 10:05:00,51.63,51.63,51.39,51.42,292500.0,39.3744,39.3744,39.1914,39.2143,292500.0
2008-01-02 10:10:00,51.43,51.52,51.26,51.26,110500.0,39.2219,39.2906,39.0923,39.0923,110500.0
2008-01-02 10:15:00,51.26,51.33,51.01,51.09,107000.0,39.0923,39.1457,38.9016,38.9626,107000.0
2008-01-02 10:20:00,51.06,51.15,51.01,51.04,105800.0,38.9398,39.0084,38.9016,38.9245,105800.0
2008-01-02 10:25:00,51.04,51.16,51.04,51.13,58200.0,38.9245,39.016,38.9245,38.9931,58200.0
2008-01-02 10:30:00,51.12,51.12,50.94,51.06,139000.0,38.9855,38.9855,38.8482,38.9398,139000.0
2008-01-02 10:35:00,51.06,51.27,51.03,51.18,74600.0,38.9398,39.0999,38.9169,39.0313,74600.0
2008-01-02 10:40:00,51.18,51.34,51.1,51.21,67400.0,39.0313,39.1533,38.9703,39.0541,67400.0
2008-01-02 10:45:00,51.21,51.42,51.19,51.32,71400.0,39.0541,39.2143,39.0389,39.138,71400.0
2008-01-02 10:50:00,51.31,51.58,51.27,51.51,74800.0,39.1304,39.3363,39.0999,39.2829,74800.0
2008-01-02 10:55:00,51.53,51.56,51.3,51.3,76500.0,39.2982,39.3211,39.1228,39.1228,76500.0
2008-01-02 11:00:00,51.32,51.44,51.25,51.3,62200.0,39.138,39.2295,39.0847,39.1228,62200.0
2008-01-02 11:05:00,51.28,51.46,51.27,51.43,70900.0,39.1075,39.2448,39.0999,39.2219,70900.0
2008-01-02 11:10:00,51.45,51.56,51.32,51.36,126600.0,39.2372,39.3211,39.138,39.1685,126600.0
2008-01-02 11:15:00,51.35,51.5,51.25,51.37,74100.0,39.1609,39.2753,39.0847,39.1762,74100.0
2008-01-02 11:20:00,51.37,51.4,51.29,51.39,72300.0,39.1762,39.199,39.1152,39.1914,72300.0
2008-01-02 11:25:00,51.38,51.48,51.31,51.47,31100.0,39.1838,39.2601,39.1304,39.2524,31100.0
2008-01-02 11:30:00,51.47,51.47,51.3,51.37,74400.0,39.2524,39.2524,39.1228,39.1762,74400.0
2008-01-02 11:35:00,51.39,51.43,51.32,51.4,46900.0,39.1914,39.2219,39.138,39.199,46900.0
2008-01-02 11:40:00,51.41,51.44,51.3,51.37,70700.0,39.2067,39.2295,39.1228,39.1762,70700.0
2008-01-02 11:45:00,51.39,51.39,51.25,51.33,37400.0,39.1914,39.1914,39.0847,39.1457,37400.0
2008-01-02 11:50:00,51.32,51.45,51.29,51.4,39700.0,39.138,39.2372,39.1152,39.199,39700.0
2008-01-02 11:55:00,51.4,51.51,51.38,51.5,62800.0,39.199,39.2829,39.1838,39.2753,62800.0
2008-01-02 12:00:00,51.5,51.53,51.43,51.47,96400.0,39.2753,39.2982,39.2219,39.2524,96400.0
2008-01-02 12:05:00,51.47,51.5,51.27,51.27,66000.0,39.2524,39.2753,39.0999,39.0999,66000.0
2008-01-02 12:10:00,51.27,51.33,51.1,51.1,88500.0,39.0999,39.1457,38.9703,38.9703,88500.0
2008-01-02 12:15:00,51.1,51.26,51.05,51.26,176300.0,38.9703,39.0923,38.9321,39.0923,176300.0
2008-01-02 12:20:00,51.28,51.3,51.09,51.1,62600.0,39.1075,39.1228,38.9626,38.9703,62600.0
2008-01-02 12:25:00,51.1,51.14,51.0,51.04,66300.0,38.9703,39.0008,38.894,38.9245,66300.0
2008-01-02 12:30:00,51.04,51.22,51.03,51.21,103400.0,38.9245,39.0618,38.9169,39.0541,103400.0
2008-01-02 12:35:00,51.22,51.32,51.21,51.31,31800.0,39.0618,39.138,39.0541,39.1304,31800.0
2008-01-02 12:40:00,51.32,51.33,51.26,51.28,25000.0,39.138,39.1457,39.0923,39.1075,25000.0
2008-01-02 12:45:00,51.29,51.31,51.21,51.24,32400.0,39.1152,39.1304,39.0541,39.077,32400.0
2008-01-02 12:50:00,51.23,51.24,51.11,51.19,42800.0,39.0694,39.077,38.9779,39.0389,42800.0
2008-01-02 12:55:00,51.18,51.32,51.11,51.27,57300.0,39.0313,39.138,38.9779,39.0999,57300.0
2008-01-02 13:00:00,51.27,51.27,51.09,51.09,65300.0,39.0999,39.0999,38.9626,38.9626,65300.0
2008-01-02 13:05:00,51.1,51.24,51.01,51.07,65200.0,38.9703,39.077,38.9016,38.9474,65200.0
2008-01-02 13:10:00,51.07,51.13,50.97,51.09,80500.0,38.9474,38.9931,38.8711,38.9626,80500.0
2008-01-02 13:15:00,51.09,51.13,51.05,51.06,32700.0,38.9626,38.9931,38.9321,38.9398,32700.0
2008-01-02 13:20:00,51.06,51.11,51.01,51.07,40400.0,38.9398,38.9779,38.9016,38.9474,40400.0
2008-01-02 13:25:00,51.06,51.07,50.97,51.07,49900.0,38.9398,38.9474,38.8711,38.9474,49900.0
2008-01-02 13:30:00,51.06,51.11,50.97,51.04,44800.0,38.9398,38.9779,38.8711,38.9245,44800.0
2008-01-02 13:35:00,51.06,51.1,51.02,51.06,56700.0,38.9398,38.9703,38.9092,38.9398,56700.0
2008-01-02 13:40:00,51.05,51.06,51.02,51.03,29300.0,38.9321,38.9398,38.9092,38.9169,29300.0
2008-01-02 13:45:00,51.02,51.07,50.98,50.99,68100.0,38.9092,38.9474,38.8787,38.8864,68100.0
2008-01-02 13:50:00,50.99,51.02,50.96,50.99,40800.0,38.8864,38.9092,38.8635,38.8864,40800.0
2008-01-02 13:55:00,50.98,51.06,50.96,51.02,47200.0,38.8787,38.9398,38.8635,38.9092,47200.0
2008-01-02 14:00:00,51.03,51.23,50.99,51.03,66500.0,38.9169,39.0694,38.8864,38.9169,66500.0
2008-01-02 14:05:00,51.03,51.4,50.95,51.4,90000.0,38.9169,39.199,38.8559,39.199,90000.0
2008-01-02 14:10:00,51.4,51.48,51.26,51.47,105100.0,39.199,39.2601,39.0923,39.2524,105100.0
2008-01-02 14:15:00,51.47,51.54,51.35,51.52,103100.0,39.2524,39.3058,39.1609,39.2906,103100.0
2008-01-02 14:20:00,51.52,51.56,51.33,51.47,107800.0,39.2906,39.3211,39.1457,39.2524,107800.0
2008-01-02 14:25:00,51.47,51.63,51.45,51.46,110700.0,39.2524,39.3744,39.2372,39.2448,110700.0
2008-01-02 14:30:00,51.48,51.53,51.44,51.5,59000.0,39.2601,39.2982,39.2295,39.2753,59000.0
2008-01-02 14:35:00,51.5,51.5,51.26,51.27,122100.0,39.2753,39.2753,39.0923,39.0999,122100.0
2008-01-02 14:40:00,51.26,51.33,51.12,51.21,65700.0,39.0923,39.1457,38.9855,39.0541,65700.0
2008-01-02 14:45:00,51.22,51.26,51.13,51.18,53300.0,39.0618,39.0923,38.9931,39.0313,53300.0
2008-01-02 14:50:00,51.18,51.22,51.11,51.21,65700.0,39.0313,39.0618,38.9779,39.0541,65700.0
2008-01-02 14:55:00,51.2,51.25,51.06,51.08,71900.0,39.0465,39.0847,38.9398,38.955,71900.0
2008-01-02 15:00:00,51.08,51.19,51.0,51.0,102200.0,38.955,39.0389,38.894,38.894,102200.0
2008-01-02 15:05:00,51.0,51.01,50.86,50.95,137800.0,38.894,38.9016,38.7872,38.8559,137800.0
2008-01-02 15:10:00,50.96,51.01,50.88,50.98,111700.0,38.8635,38.9016,38.8025,38.8787,111700.0
2008-01-02 15:15:00,50.98,51.03,50.88,50.88,99100.0,38.8787,38.9169,38.8025,38.8025,99100.0
2008-01-02 15:20:00,50.9,50.95,50.85,50.92,86200.0,38.8177,38.8559,38.7796,38.833,86200.0
2008-01-02 15:25:00,50.92,50.92,50.82,50.83,67000.0,38.833,38.833,38.7567,38.7643,67000.0
2008-01-02 15:30:00,50.83,50.92,50.79,50.91,196900.0,38.7643,38.833,38.7338,38.8254,196900.0
2008-01-02 15:35:00,50.91,51.04,50.89,51.01,164200.0,38.8254,38.9245,38.8101,38.9016,164200.0
2008-01-02 15:40:00,51.01,51.15,50.99,51.06,140100.0,38.9016,39.0084,38.8864,38.9398,140100.0
2008-01-02 15:45:00,51.06,51.07,50.97,50.99,253400.0,38.9398,38.9474,38.8711,38.8864,253400.0
2008-01-02 15:50:00,50.99,51.05,50.96,50.97,249100.0,38.8864,38.9321,38.8635,38.8711,249100.0
2008-01-02 15:55:00,50.97,51.02,50.96,51.02,367300.0,38.8711,38.9092,38.8635,38.9092,367300.0
2008-01-03 09:30:00,51.2,51.49,50.96,51.08,164400.0,39.0465,39.2677,38.8635,38.955,164400.0
2008-01-03 09:35:00,51.06,51.28,51.02,51.07,77200.0,38.9398,39.1075,38.9092,38.9474,77200.0
2008-01-03 09:40:00,51.07,51.12,50.99,51.09,85600.0,38.9474,38.9855,38.8864,38.9626,85600.0
2008-01-03 09:45:00,51.1,51.13,51.01,51.11,67700.0,38.9703,38.9931,38.9016,38.9779,67700.0
2008-01-03 09:50:00,51.11,51.12,51.0,51.05,88100.0,38.9779,38.9855,38.894,38.9321,88100.0
2008-01-03 09:55:00,51.06,51.1,50.75,50.95,171600.0,38.9398,38.9703,38.7033,38.8559,171600.0
2008-01-03 10:00:00,50.95,51.23,50.95,51.17,103600.0,38.8559,39.0694,38.8559,39.0236,103600.0
2008-01-03 10:05:00,51.18,51.5,51.16,51.46,75100.0,39.0313,39.2753,39.016,39.2448,75100.0
2008-01-03 10:10:00,51.45,51.48,51.22,51.23,59000.0,39.2372,39.2601,39.0618,39.0694,59000.0
2008-01-03 10:15:00,51.25,51.27,51.03,51.08,96100.0,39.0847,39.0999,38.9169,38.955,96100.0
2008-01-03 10:20:00,51.1,51.19,51.06,51.18,54900.0,38.9703,39.0389,38.9398,39.0313,54900.0
2008-01-03 10:25:00,51.18,51.27,51.0,51.17,54500.0,39.0313,39.0999,38.894,39.0236,54500.0
2008-01-03 10:30:00,51.18,51.47,51.04,51.47,69500.0,39.0313,39.2524,38.9245,39.2524,69500.0
2008-01-03 10:35:00,51.46,51.5,51.08,51.2,68200.0,39.2448,39.2753,38.955,39.0465,68200.0
2008-01-03 10:40:00,51.19,51.23,51.0,51.06,123200.0,39.0389,39.0694,38.894,38.9398,123200.0
2008-01-03 10:45:00,51.1,51.19,51.01,51.01,75500.0,38.9703,39.0389,38.9016,38.9016,75500.0
2008-01-03 10:50:00,51.01,51.03,50.9,50.9,91200.0,38.9016,38.9169,38.8177,38.8177,91200.0
2008-01-03 10:55:00,50.91,51.03,50.85,51.03,56300.0,38.8254,38.9169,38.7796,38.9169,56300.0
2008-01-03 11:00:00,51.01,51.17,51.01,51.17,60600.0,38.9016,39.0236,38.9016,39.0236,60600.0
2008-01-03 11:05:00,51.18,51.21,51.08,51.2,49800.0,39.0313,39.0541,38.955,39.0465,49800.0
2008-01-03 11:10:00,51.2,51.29,51.0,51.06,85600.0,39.0465,39.1152,38.894,38.9398,85600.0
2008-01-03 11:15:00,51.06,51.13,51.0,51.1,41000.0,38.9398,38.9931,38.894,38.9703,41000.0
2008-01-03 11:20:00,51.1,51.19,51.06,51.09,46100.0,38.9703,39.0389,38.9398,38.9626,46100.0
2008-01-03 11:25:00,51.09,51.14,51.0,51.01,48800.0,38.9626,39.0008,38.894,38.9016,48800.0
2008-01-03 11:30:00,51.0,51.13,51.0,51.08,38900.0,38.894,38.9931,38.894,38.955,38900.0
2008-01-03 11:35:00,51.07,51.07,50.98,51.0,87600.0,38.9474,38.9474,38.8787,38.894,87600.0
2008-01-03 11:40:00,51.0,51.12,51.0,51.03,64000.0,38.894,38.9855,38.894,38.9169,64000.0
2008-01-03 11:45:00,51.01,51.11,51.0,51.11,26800.0,38.9016,38.9779,38.894,38.9779,26800.0
2008-01-03 11:50:00,51.1,51.16,51.05,51.07,44900.0,38.9703,39.016,38.9321,38.9474,44900.0
2008-01-03 11:55:00,51.07,51.11,51.02,51.08,66800.0,38.9474,38.9779,38.9092,38.955,66800.0
2008-01-03 12:00:00,51.08,51.14,51.06,51.1,65900.0,38.955,39.0008,38.9398,38.9703,65900.0
2008-01-03 12:05:00,51.1,51.16,51.07,51.13,80100.0,38.9703,39.016,38.9474,38.9931,80100.0
2008-01-03 12:10:00,51.12,51.16,51.03,51.06,35300.0,38.9855,39.016,38.9169,38.9398,35300.0
2008-01-03 12:15:00,51.04,51.14,51.02,51.13,33900.0,38.9245,39.0008,38.9092,38.9931,33900.0
2008-01-03 12:20:00,51.13,51.14,51.04,51.04,43600.0,38.9931,39.0008,38.9245,38.9245,43600.0
2008-01-03 12:25:00,51.04,51.12,51.03,51.12,46700.0,38.9245,38.9855,38.9169,38.9855,46700.0
2008-01-03 12:30:00,51.11,51.2,51.1,51.2,59400.0,38.9779,39.0465,38.9703,39.0465,59400.0
2008-01-03 12:35:00,51.21,51.21,51.07,51.07,45700.0,39.0541,39.0541,38.9474,38.9474,45700.0
2008-01-03 12:40:00,51.07,51.09,50.98,51.02,84000.0,38.9474,38.9626,38.8787,38.9092,84000.0
2008-01-03 12:45:00,51.02,51.09,51.01,51.06,38900.0,38.9092,38.9626,38.9016,38.9398,38900.0
2008-01-03 12:50:00,51.07,51.08,50.98,51.02,51800.0,38.9474,38.955,38.8787,38.9092,51800.0
2008-01-03 12:55:00,51.02,51.1,50.99,51.03,78000.0,38.9092,38.9703,38.8864,38.9169,78000.0
2008-01-03 13:00:00,51.02,51.06,50.97,50.99,49100.0,38.9092,38.9398,38.8711,38.8864,49100.0
2008-01-03 13:05:00,50.97,51.0,50.91,50.96,46200.0,38.8711,38.894,38.8254,38.8635,46200.0
2008-01-03 13:10:00,50.95,51.01,50.91,50.99,34600.0,38.8559,38.9016,38.8254,38.8864,34600.0
2008-01-03 13:15:00,50.99,51.0,50.9,50.92,55600.0,38.8864,38.894,38.8177,38.833,55600.0
2008-01-03 13:20:00,50.9,50.97,50.89,50.93,44300.0,38.8177,38.8711,38.8101,38.8406,44300.0
2008-01-03 13:25:00,50.94,51.01,50.91,51.01,64800.0,38.8482,38.9016,38.8254,38.9016,64800.0
2008-01-03 13:30:00,51.01,51.02,50.93,50.96,45300.0,38.9016,38.9092,38.8406,38.8635,45300.0
2008-01-03 13:35:00,50.97,51.04,50.94,51.04,46700.0,38.8711,38.9245,38.8482,38.9245,46700.0
2008-01-03 13:40:00,51.05,51.08,50.99,51.0,75800.0,38.9321,38.955,38.8864,38.894,75800.0
2008-01-03 13:45:00,51.01,51.06,50.98,51.04,23800.0,38.9016,38.9398,38.8787,38.9245,23800.0
2008-01-03 13:50:00,51.04,51.06,51.01,51.05,59700.0,38.9245,38.9398,38.9016,38.9321,59700.0
2008-01-03 13:55:00,51.06,51.06,50.93,50.96,115800.0,38.9398,38.9398,38.8406,38.8635,115800.0
2008-01-03 14:00:00,50.96,50.96,50.88,50.88,61200.0,38.8635,38.8635,38.8025,38.8025,61200.0
2008-01-03 14:05:00,50.89,50.91,50.84,50.86,74000.0,38.8101,38.8254,38.772,38.7872,74000.0
2008-01-03 14:10:00,50.85,50.88,50.78,50.85,156200.0,38.7796,38.8025,38.7262,38.7796,156200.0
2008-01-03 14:15:00,50.85,50.88,50.81,50.83,81200.0,38.7796,38.8025,38.7491,38.7643,81200.0
2008-01-03 14:20:00,50.83,50.84,50.75,50.78,63300.0,38.7643,38.772,38.7033,38.7262,63300.0
2008-01-03 14:25:00,50.78,50.79,50.63,50.67,192200.0,38.7262,38.7338,38.6118,38.6423,192200.0
2008-01-03 14:30:00,50.66,50.74,50.66,50.7,78000.0,38.6347,38.6957,38.6347,38.6652,78000.0
2008-01-03 14:35:00,50.71,50.73,50.64,50.66,164100.0,38.6728,38.6881,38.6194,38.6347,164100.0
2008-01-03 14:40:00,50.67,50.71,50.57,50.64,93700.0,38.6423,38.6728,38.5661,38.6194,93700.0
2008-01-03 14:45:00,50.64,50.65,50.57,50.57,58300.0,38.6194,38.6271,38.5661,38.5661,58300.0
2008-01-03 14:50:00,50.57,50.63,50.53,50.54,119400.0,38.5661,38.6118,38.5356,38.5432,119400.0
2008-01-03 14:55:00,50.54,50.6,50.53,50.6,101200.0,38.5432,38.5889,38.5356,38.5889,101200.0
2008-01-03 15:00:00,50.59,50.61,50.53,50.56,113200.0,38.5813,38.5966,38.5356,38.5584,113200.0
2008-01-03 15:05:00,50.56,50.6,50.53,50.53,139700.0,38.5584,38.5889,38.5356,38.5356,139700.0
2008-01-03 15:10:00,50.53,50.57,50.45,50.53,96900.0,38.5356,38.5661,38.4745,38.5356,96900.0
2008-01-03 15:15:00,50.52,50.58,50.44,50.47,143600.0,38.5279,38.5737,38.4669,38.4898,143600.0
2008-01-03 15:20:00,50.46,50.49,50.23,50.23,182000.0,38.4822,38.5051,38.3068,38.3068,182000.0
2008-01-03 15:25:00,50.23,50.34,50.2,50.31,109300.0,38.3068,38.3907,38.2839,38.3678,109300.0
2008-01-03 15:30:00,50.3,50.38,50.21,50.24,192500.0,38.3602,38.4212,38.2915,38.3144,192500.0
2008-01-03 15:35:00,50.24,50.55,50.21,50.3,255600.0,38.3144,38.5508,38.2915,38.3602,255600.0
2008-01-03 15:40:00,50.33,50.43,50.32,50.4,125300.0,38.383,38.4593,38.3754,38.4364,125300.0
2008-01-03 15:45:00,50.4,50.5,50.37,50.41,202200.0,38.4364,38.5127,38.4135,38.444,202200.0
2008-01-03 15:50:00,50.4,50.46,50.38,50.41,227600.0,38.4364,38.4822,38.4212,38.444,227600.0
2008-01-03 15:55:00,50.41,50.43,50.35,50.37,310400.0,38.444,38.4593,38.3983,38.4135,310400.0
2008-01-04 09:30:00,49.99,49.99,49.0,49.05,458800.0,38.1237,38.1237,37.3687,37.4069,458800.0
2008-01-04 09:35:00,49.04,49.13,48.92,48.97,388200.0,37.3992,37.4679,37.3077,37.3459,388200.0
2008-01-04 09:40:00,48.97,49.47,48.97,49.4,168500.0,37.3459,37.7272,37.3459,37.6738,168500.0
2008-01-04 09:45:00,49.4,49.54,49.2,49.44,190100.0,37.6738,37.7806,37.5213,37.7043,190100.0
2008-01-04 09:50:00,49.44,49.55,49.26,49.27,175600.0,37.7043,37.7882,37.567,37.5746,175600.0
2008-01-04 09:55:00,49.27,49.43,49.12,49.27,162600.0,37.5746,37.6967,37.4603,37.5746,162600.0
2008-01-04 10:00:00,49.27,49.52,49.17,49.35,116900.0,37.5746,37.7653,37.4984,37.6357,116900.0
2008-01-04 10:05:00,49.39,49.39,49.01,49.29,182600.0,37.6662,37.6662,37.3764,37.5899,182600.0
2008-01-04 10:10:00,49.29,49.29,49.04,49.14,64800.0,37.5899,37.5899,37.3992,37.4755,64800.0
2008-01-04 10:15:00,49.15,49.17,49.03,49.04,64400.0,37.4831,37.4984,37.3916,37.3992,64400.0
2008-01-04 10:20:00,49.05,49.47,49.03,49.3,126700.0,37.4069,37.7272,37.3916,37.5975,126700.0
2008-01-04 10:25:00,49.3,49.31,49.05,49.05,85900.0,37.5975,37.6052,37.4069,37.4069,85900.0
2008-01-04 10:30:00,49.05,49.11,49.01,49.09,66500.0,37.4069,37.4526,37.3764,37.4374,66500.0
2008-01-04 10:35:00,49.07,49.13,49.06,49.1,92700.0,37.4221,37.4679,37.4145,37.445,92700.0
2008-01-04 10:40:00,49.1,49.2,49.07,49.15,122500.0,37.445,37.5213,37.4221,37.4831,122500.0
2008-01-04 10:45:00,49.15,49.18,48.95,48.98,139300.0,37.4831,37.506,37.3306,37.3535,139300.0
2008-01-04 10:50:00,48.98,49.09,48.9,48.99,92000.0,37.3535,37.4374,37.2925,37.3611,92000.0
2008-01-04 10:55:00,48.99,49.0,48.78,48.84,100900.0,37.3611,37.3687,37.201,37.2467,100900.0
2008-01-04 11:00:00,48.84,48.99,48.84,48.96,94200.0,37.2467,37.3611,37.2467,37.3382,94200.0
2008-01-04 11:05:00,48.95,48.99,48.81,48.99,81000.0,37.3306,37.3611,37.2238,37.3611,81000.0
2008-01-04 11:10:00,48.99,49.19,48.9,49.16,138300.0,37.3611,37.5136,37.2925,37.4908,138300.0
2008-01-04 11:15:00,49.17,49.18,48.96,48.99,58500.0,37.4984,37.506,37.3382,37.3611,58500.0
2008-01-04 11:20:00,48.99,49.09,48.99,49.09,82900.0,37.3611,37.4374,37.3611,37.4374,82900.0
2008-01-04 11:25:00,49.09,49.26,49.09,49.2,93100.0,37.4374,37.567,37.4374,37.5213,93100.0
2008-01-04 11:30:00,49.21,49.27,49.19,49.25,54600.0,37.5289,37.5746,37.5136,37.5594,54600.0
2008-01-04 11:35:00,49.25,49.25,49.1,49.15,55800.0,37.5594,37.5594,37.445,37.4831,55800.0
2008-01-04 11:40:00,49.16,49.21,49.1,49.1,43700.0,37.4908,37.5289,37.445,37.445,43700.0
2008-01-04 11:45:00,49.09,49.24,49.05,49.2,86700.0,37.4374,37.5518,37.4069,37.5213,86700.0
2008-01-04 11:50:00,49.2,49.49,49.19,49.45,108700.0,37.5213,37.7424,37.5136,37.7119,108700.0
2008-01-04 11:55:00,49.44,49.45,49.35,49.39,43500.0,37.7043,37.7119,37.6357,37.6662,43500.0
2008-01-04 12:00:00,49.39,49.51,49.37,49.46,114700.0,37.6662,37.7577,37.6509,37.7195,114700.0
2008-01-04 12:05:00,49.45,49.62,49.43,49.57,55300.0,37.7119,37.8416,37.6967,37.8034,55300.0
2008-01-04 12:10:00,49.57,49.6,49.49,49.51,38100.0,37.8034,37.8263,37.7424,37.7577,38100.0
2008-01-04 12:15:00,49.5,49.51,49.43,49.47,25400.0,37.7501,37.7577,37.6967,37.7272,25400.0
2008-01-04 12:20:00,49.48,49.52,49.4,49.42,40100.0,37.7348,37.7653,37.6738,37.689,40100.0
2008-01-04 12:25:00,49.42,49.47,49.3,49.34,30100.0,37.689,37.7272,37.5975,37.628,30100.0
2008-01-04 12:30:00,49.32,49.36,49.13,49.19,63700.0,37.6128,37.6433,37.4679,37.5136,63700.0
2008-01-04 12:35:00,49.2,49.27,49.17,49.18,23000.0,37.5213,37.5746,37.4984,37.506,23000.0
2008-01-04 12:40:00,49.21,49.29,49.15,49.23,34600.0,37.5289,37.5899,37.4831,37.5441,34600.0
2008-01-04 12:45:00,49.25,49.36,49.17,49.34,61300.0,37.5594,37.6433,37.4984,37.628,61300.0
2008-01-04 12:50:00,49.35,49.37,49.28,49.3,74600.0,37.6357,37.6509,37.5823,37.5975,74600.0
2008-01-04 12:55:00,49.27,49.3,49.14,49.23,32100.0,37.5746,37.5975,37.4755,37.5441,32100.0
2008-01-04 13:00:00,49.22,49.26,49.1,49.12,79000.0,37.5365,37.567,37.445,37.4603,79000.0
2008-01-04 13:05:00,49.11,49.18,49.06,49.15,31900.0,37.4526,37.506,37.4145,37.4831,31900.0
2008-01-04 13:10:00,49.13,49.19,49.02,49.13,45000.0,37.4679,37.5136,37.384,37.4679,45000.0
2008-01-04 13:15:00,49.13,49.21,49.1,49.11,46200.0,37.4679,37.5289,37.445,37.4526,46200.0
2008-01-04 13:20:00,49.11,49.16,49.01,49.09,53300.0,37.4526,37.4908,37.3764,37.4374,53300.0
2008-01-04 13:25:00,49.09,49.11,49.0,49.07,48400.0,37.4374,37.4526,37.3687,37.4221,48400.0
2008-01-04 13:30:00,49.08,49.11,49.0,49.03,41000.0,37.4297,37.4526,37.3687,37.3916,41000.0
2008-01-04 13:35:00,49.03,49.05,48.85,48.98,81400.0,37.3916,37.4069,37.2543,37.3535,81400.0
2008-01-04 13:40:00,48.96,49.08,48.9,48.98,33700.0,37.3382,37.4297,37.2925,37.3535,33700.0
2008-01-04 13:45:00,48.97,49.04,48.92,49.04,62700.0,37.3459,37.3992,37.3077,37.3992,62700.0
2008-01-04 13:50:00,49.05,49.24,49.05,49.23,86000.0,37.4069,37.5518,37.4069,37.5441,86000.0
2008-01-04 13:55:00,49.22,49.23,49.05,49.09,51400.0,37.5365,37.5441,37.4069,37.4374,51400.0
2008-01-04 14:00:00,49.1,49.11,48.95,49.01,59100.0,37.445,37.4526,37.3306,37.3764,59100.0
2008-01-04 14:05:00,49.0,49.05,48.91,48.97,48100.0,37.3687,37.4069,37.3001,37.3459,48100.0
2008-01-04 14:10:00,48.99,49.03,48.9,48.99,55500.0,37.3611,37.3916,37.2925,37.3611,55500.0
2008-01-04 14:15:00,48.99,49.08,48.9,49.04,58400.0,37.3611,37.4297,37.2925,37.3992,58400.0
2008-01-04 14:20:00,49.02,49.02,48.88,48.98,58000.0,37.384,37.384,37.2772,37.3535,58000.0
2008-01-04 14:25:00,48.99,49.04,48.88,48.9,36100.0,37.3611,37.3992,37.2772,37.2925,36100.0
2008-01-04 14:30:00,48.9,48.92,48.84,48.87,75300.0,37.2925,37.3077,37.2467,37.2696,75300.0
2008-01-04 14:35:00,48.89,48.96,48.89,48.91,38500.0,37.2848,37.3382,37.2848,37.3001,38500.0
2008-01-04 14:40:00,48.91,48.92,48.85,48.86,38300.0,37.3001,37.3077,37.2543,37.262,38300.0
2008-01-04 14:45:00,48.88,48.95,48.87,48.93,41600.0,37.2772,37.3306,37.2696,37.3154,41600.0
2008-01-04 14:50:00,48.93,48.94,48.73,48.75,133000.0,37.3154,37.323,37.1628,37.1781,133000.0
2008-01-04 14:55:00,48.75,48.97,48.71,48.9,99600.0,37.1781,37.3459,37.1476,37.2925,99600.0
2008-01-04 15:00:00,48.9,49.26,48.9,49.17,214200.0,37.2925,37.567,37.2925,37.4984,214200.0
2008-01-04 15:05:00,49.17,49.2,49.06,49.16,145100.0,37.4984,37.5213,37.4145,37.4908,145100.0
2008-01-04 15:10:00,49.15,49.17,49.01,49.06,60100.0,37.4831,37.4984,37.3764,37.4145,60100.0
2008-01-04 15:15:00,49.06,49.24,49.01,49.18,93600.0,37.4145,37.5518,37.3764,37.506,93600.0
2008-01-04 15:20:00,49.17,49.3,49.08,49.18,122700.0,37.4984,37.5975,37.4297,37.506,122700.0
2008-01-04 15:25:00,49.18,49.42,49.15,49.39,110100.0,37.506,37.689,37.4831,37.6662,110100.0
2008-01-04 15:30:00,49.4,49.45,49.26,49.27,97900.0,37.6738,37.7119,37.567,37.5746,97900.0
2008-01-04 15:35:00,49.27,49.33,49.17,49.33,150300.0,37.5746,37.6204,37.4984,37.6204,150300.0
2008-01-04 15:40:00,49.33,49.33,49.16,49.17,185200.0,37.6204,37.6204,37.4908,37.4984,185200.0
2008-01-04 15:45:00,49.18,49.18,49.01,49.08,293700.0,37.506,37.506,37.3764,37.4297,293700.0
2008-01-04 15:50:00,49.08,49.27,49.04,49.14,241600.0,37.4297,37.5746,37.3992,37.4755,241600.0
2008-01-04 15:55:00,49.14,49.17,49.07,49.07,319100.0,37.4755,37.4984,37.4221,37.4221,319100.0
2008-01-07 09:30:00,49.53,49.78,49.3,49.66,191400.0,37.7729,37.9636,37.5975,37.8721,191400.0
2008-01-07 09:35:00,49.64,49.65,49.27,49.35,189500.0,37.8568,37.8644,37.5746,37.6357,189500.0
2008-01-07 09:40:00,49.35,49.45,49.22,49.43,93700.0,37.6357,37.7119,37.5365,37.6967,93700.0
2008-01-07 09:45:00,49.44,49.66,49.37,49.55,139000.0,37.7043,37.8721,37.6509,37.7882,139000.0
2008-01-07 09:50:00,49.57,49.63,49.42,49.53,91000.0,37.8034,37.8492,37.689,37.7729,91000.0
2008-01-07 09:55:00,49.52,49.54,49.27,49.27,133800.0,37.7653,37.7806,37.5746,37.5746,133800.0
2008-01-07 10:00:00,49.3,49.42,49.16,49.16,121100.0,37.5975,37.689,37.4908,37.4908,121100.0
2008-01-07 10:05:00,49.16,49.32,49.09,49.14,193000.0,37.4908,37.6128,37.4374,37.4755,193000.0
2008-01-07 10:10:00,49.16,49.19,49.03,49.09,165000.0,37.4908,37.5136,37.3916,37.4374,165000.0
2008-01-07 10:15:00,49.09,49.14,48.96,48.97,123200.0,37.4374,37.4755,37.3382,37.3459,123200.0
2008-01-07 10:20:00,48.96,49.03,48.89,49.01,176000.0,37.3382,37.3916,37.2848,37.3764,176000.0
2008-01-07 10:25:00,49.04,49.2,48.84,48.92,109200.0,37.3992,37.5213,37.2467,37.3077,109200.0
2008-01-07 10:30:00,48.92,49.18,48.91,49.09,145400.0,37.3077,37.506,37.3001,37.4374,145400.0
2008-01-07 10:35:00,49.07,49.07,48.89,49.05,167200.0,37.4221,37.4221,37.2848,37.4069,167200.0
2008-01-07 10:40:00,49.07,49.15,48.86,48.89,260500.0,37.4221,37.4831,37.262,37.2848,260500.0
2008-01-07 10:45:00,48.9,48.97,48.65,48.84,121700.0,37.2925,37.3459,37.1018,37.2467,121700.0
2008-01-07 10:50:00,48.86,49.01,48.7,48.8,194500.0,37.262,37.3764,37.14,37.2162,194500.0
2008-01-07 10:55:00,48.8,48.86,48.59,48.59,169000.0,37.2162,37.262,37.0561,37.0561,169000.0
2008-01-07 11:00:00,48.61,48.93,48.59,48.79,115400.0,37.0713,37.3154,37.0561,37.2086,115400.0
2008-01-07 11:05:00,48.79,48.99,48.79,48.94,128100.0,37.2086,37.3611,37.2086,37.323,128100.0
2008-01-07 11:10:00,48.94,48.99,48.87,48.94,123500.0,37.323,37.3611,37.2696,37.323,123500.0
2008-01-07 11:15:00,48.93,49.0,48.88,48.97,172900.0,37.3154,37.3687,37.2772,37.3459,172900.0
2008-01-07 11:20:00,48.97,49.07,48.91,49.01,261500.0,37.3459,37.4221,37.3001,37.3764,261500.0
2008-01-07 11:25:00,49.01,49.08,48.96,49.07,224800.0,37.3764,37.4297,37.3382,37.4221,224800.0
2008-01-07 11:30:00,49.06,49.38,49.02,49.32,153400.0,37.4145,37.6585,37.384,37.6128,153400.0
2008-01-07 11:35:00,49.32,49.39,49.17,49.18,189400.0,37.6128,37.6662,37.4984,37.506,189400.0
2008-01-07 11:40:00,49.18,49.35,49.17,49.26,113800.0,37.506,37.6357,37.4984,37.567,113800.0
2008-01-07 11:45:00,49.25,49.33,49.16,49.16,90900.0,37.5594,37.6204,37.4908,37.4908,90900.0
2008-01-07 11:50:00,49.18,49.26,49.17,49.25,404200.0,37.506,37.567,37.4984,37.5594,404200.0
2008-01-07 11:55:00,49.25,49.37,49.2,49.37,139500.0,37.5594,37.6509,37.5213,37.6509,139500.0
2008-01-07 12:00:00,49.37,49.48,49.3,49.48,143700.0,37.6509,37.7348,37.5975,37.7348,143700.0
2008-01-07 12:05:00,49.47,49.5,49.37,49.43,118800.0,37.7272,37.7501,37.6509,37.6967,118800.0
2008-01-07 12:10:00,49.43,49.47,49.42,49.45,147600.0,37.6967,37.7272,37.689,37.7119,147600.0
2008-01-07 12:15:00,49.45,49.46,49.28,49.42,147000.0,37.7119,37.7195,37.5823,37.689,147000.0
2008-01-07 12:20:00,49.4,49.5,49.4,49.46,138900.0,37.6738,37.7501,37.6738,37.7195,138900.0
2008-01-07 12:25:00,49.47,49.51,49.44,49.45,63900.0,37.7272,37.7577,37.7043,37.7119,63900.0
2008-01-07 12:30:00,49.46,49.75,49.46,49.73,91900.0,37.7195,37.9407,37.7195,37.9255,91900.0
2008-01-07 12:35:00,49.73,49.85,49.69,49.77,103800.0,37.9255,38.017,37.895,37.956,103800.0
2008-01-07 12:40:00,49.79,49.82,49.59,49.67,71800.0,37.9712,37.9941,37.8187,37.8797,71800.0
2008-01-07 12:45:00,49.67,49.8,49.6,49.79,57000.0,37.8797,37.9788,37.8263,37.9712,57000.0
2008-01-07 12:50:00,49.79,50.1,49.77,50.0,239000.0,37.9712,38.2076,37.956,38.1314,239000.0
2008-01-07 12:55:00,50.0,50.1,49.9,49.9,196900.0,38.1314,38.2076,38.0551,38.0551,196900.0
2008-01-07 13:00:00,49.9,49.98,49.9,49.93,57300.0,38.0551,38.1161,38.0551,38.078,57300.0
2008-01-07 13:05:00,49.94,50.04,49.86,50.02,114300.0,38.0856,38.1619,38.0246,38.1466,114300.0
2008-01-07 13:10:00,50.03,50.06,49.87,50.0,191100.0,38.1542,38.1771,38.0322,38.1314,191100.0
2008-01-07 13:15:00,50.0,50.05,49.94,50.0,87300.0,38.1314,38.1695,38.0856,38.1314,87300.0
2008-01-07 13:20:00,50.0,50.0,49.87,49.87,61800.0,38.1314,38.1314,38.0322,38.0322,61800.0
2008-01-07 13:25:00,49.88,49.9,49.76,49.87,53400.0,38.0399,38.0551,37.9483,38.0322,53400.0
2008-01-07 13:30:00,49.87,49.9,49.75,49.85,60600.0,38.0322,38.0551,37.9407,38.017,60600.0
2008-01-07 13:35:00,49.84,49.98,49.8,49.86,164200.0,38.0093,38.1161,37.9788,38.0246,164200.0
2008-01-07 13:40:00,49.85,49.85,49.57,49.57,73200.0,38.017,38.017,37.8034,37.8034,73200.0
2008-01-07 13:45:00,49.56,49.72,49.55,49.72,108300.0,37.7958,37.9178,37.7882,37.9178,108300.0
2008-01-07 13:50:00,49.72,49.73,49.6,49.64,177700.0,37.9178,37.9255,37.8263,37.8568,177700.0
2008-01-07 13:55:00,49.65,49.74,49.6,49.63,218900.0,37.8644,37.9331,37.8263,37.8492,218900.0
2008-01-07 14:00:00,49.63,49.72,49.41,49.43,339800.0,37.8492,37.9178,37.6814,37.6967,339800.0
2008-01-07 14:05:00,49.43,49.51,49.3,49.35,168400.0,37.6967,37.7577,37.5975,37.6357,168400.0
2008-01-07 14:10:00,49.35,49.49,49.3,49.42,113300.0,37.6357,37.7424,37.5975,37.689,113300.0
2008-01-07 14:15:00,49.41,49.56,49.39,49.5,173100.0,37.6814,37.7958,37.6662,37.7501,173100.0
2008-01-07 14:20:00,49.49,49.5,49.37,49.44,110100.0,37.7424,37.7501,37.6509,37.7043,110100.0
2008-01-07 14:25:00,49.44,49.45,49.21,49.29,134200.0,37.7043,37.7119,37.5289,37.5899,134200.0
2008-01-07 14:30:00,49.29,49.44,49.25,49.4,187800.0,37.5899,37.7043,37.5594,37.6738,187800.0
2008-01-07 14:35:00,49.4,49.46,49.31,49.46,125800.0,37.6738,37.7195,37.6052,37.7195,125800.0
2008-01-07 14:40:00,49.47,49.58,49.37,49.46,96800.0,37.7272,37.8111,37.6509,37.7195,96800.0
2008-01-07 14:45:00,49.46,49.47,49.19,49.26,98200.0,37.7195,37.7272,37.5136,37.567,98200.0
2008-01-07 14:50:00,49.27,49.32,49.13,49.19,107600.0,37.5746,37.6128,37.4679,37.5136,107600.0
2008-01-07 14:55:00,49.19,49.21,49.04,49.14,173900.0,37.5136,37.5289,37.3992,37.4755,173900.0
2008-01-07 15:00:00,49.14,49.25,49.0,49.13,225600.0,37.4755,37.5594,37.3687,37.4679,225600.0
2008-01-07 15:05:00,49.13,49.21,48.99,49.03,195300.0,37.4679,37.5289,37.3611,37.3916,195300.0
2008-01-07 15:10:00,49.04,49.12,48.97,49.02,215500.0,37.3992,37.4603,37.3459,37.384,215500.0
2008-01-07 15:15:00,49.02,49.12,48.98,49.08,165000.0,37.384,37.4603,37.3535,37.4297,165000.0
2008-01-07 15:20:00,49.08,49.29,49.08,49.17,138400.0,37.4297,37.5899,37.4297,37.4984,138400.0
2008-01-07 15:25:00,49.18,49.24,49.08,49.13,116800.0,37.506,37.5518,37.4297,37.4679,116800.0
2008-01-07 15:30:00,49.13,49.21,49.05,49.17,130000.0,37.4679,37.5289,37.4069,37.4984,130000.0
2008-01-07 15:35:00,49.17,49.19,49.01,49.02,234200.0,37.4984,37.5136,37.3764,37.384,234200.0
2008-01-07 15:40:00,49.02,49.15,48.98,49.08,219600.0,37.384,37.4831,37.3535,37.4297,219600.0
2008-01-07 15:45:00,49.08,49.35,49.04,49.31,307400.0,37.4297,37.6357,37.3992,37.6052,307400.0
2008-01-07 15:50:00,49.29,49.51,49.26,49.43,255900.0,37.5899,37.7577,37.567,37.6967,255900.0
2008-01-07 15:55:00,49.43,49.5,49.37,49.38,353100.0,37.6967,37.7501,37.6509,37.6585,353100.0
2008-01-08 09:30:00,49.7,49.7,49.05,49.28,125500.0,37.9026,37.9026,37.4069,37.5823,125500.0
2008-01-08 09:35:00,49.29,49.44,49.05,49.19,106000.0,37.5899,37.7043,37.4069,37.5136,106000.0
2008-01-08 09:40:00,49.19,49.45,49.15,49.43,154000.0,37.5136,37.7119,37.4831,37.6967,154000.0
2008-01-08 09:45:00,49.43,49.45,49.28,49.38,128700.0,37.6967,37.7119,37.5823,37.6585,128700.0
2008-01-08 09:50:00,49.38,49.4,49.31,49.36,91000.0,37.6585,37.6738,37.6052,37.6433,91000.0
2008-01-08 09:55:00,49.36,49.36,49.16,49.25,90900.0,37.6433,37.6433,37.4908,37.5594,90900.0
2008-01-08 10:00:00,49.25,49.47,49.08,49.39,184200.0,37.5594,37.7272,37.4297,37.6662,184200.0
2008-01-08 10:05:00,49.39,49.41,49.28,49.37,205700.0,37.6662,37.6814,37.5823,37.6509,205700.0
2008-01-08 10:10:00,49.38,49.51,49.34,49.36,340600.0,37.6585,37.7577,37.628,37.6433,340600.0
2008-01-08 10:15:00,49.37,49.4,49.15,49.2,132100.0,37.6509,37.6738,37.4831,37.5213,132100.0
2008-01-08 10:20:00,49.19,49.22,49.12,49.22,133900.0,37.5136,37.5365,37.4603,37.5365,133900.0
2008-01-08 10:25:00,49.22,49.27,49.06,49.12,196400.0,37.5365,37.5746,37.4145,37.4603,196400.0
2008-01-08 10:30:00,49.13,49.2,49.11,49.15,113400.0,37.4679,37.5213,37.4526,37.4831,113400.0
2008-01-08 10:35:00,49.16,49.2,49.07,49.14,187000.0,37.4908,37.5213,37.4221,37.4755,187000.0
2008-01-08 10:40:00,49.14,49.15,49.08,49.12,79700.0,37.4755,37.4831,37.4297,37.4603,79700.0
2008-01-08 10:45:00,49.12,49.13,48.98,48.98,108800.0,37.4603,37.4679,37.3535,37.3535,108800.0
2008-01-08 10:50:00,48.98,49.12,48.95,49.11,114100.0,37.3535,37.4603,37.3306,37.4526,114100.0
2008-01-08 10:55:00,49.1,49.1,48.87,48.99,120600.0,37.445,37.445,37.2696,37.3611,120600.0
2008-01-08 11:00:00,49.0,49.01,48.76,48.81,107300.0,37.3687,37.3764,37.1857,37.2238,107300.0
2008-01-08 11:05:00,48.81,48.92,48.78,48.85,103600.0,37.2238,37.3077,37.201,37.2543,103600.0
2008-01-08 11:10:00,48.84,48.85,48.68,48.71,102400.0,37.2467,37.2543,37.1247,37.1476,102400.0
2008-01-08 11:15:00,48.69,48.74,48.61,48.69,108100.0,37.1323,37.1705,37.0713,37.1323,108100.0
2008-01-08 11:20:00,48.69,48.74,48.57,48.58,122400.0,37.1323,37.1705,37.0408,37.0484,122400.0
2008-01-08 11:25:00,48.57,48.66,48.53,48.61,169400.0,37.0408,37.1094,37.0103,37.0713,169400.0
2008-01-08 11:30:00,48.61,48.67,48.52,48.65,179900.0,37.0713,37.1171,37.0027,37.1018,179900.0
2008-01-08 11:35:00,48.66,48.77,48.61,48.71,73600.0,37.1094,37.1933,37.0713,37.1476,73600.0
2008-01-08 11:40:00,48.7,48.74,48.64,48.66,83500.0,37.14,37.1705,37.0942,37.1094,83500.0
2008-01-08 11:45:00,48.65,48.65,48.53,48.6,139800.0,37.1018,37.1018,37.0103,37.0637,139800.0
2008-01-08 11:50:00,48.61,48.66,48.47,48.47,125900.0,37.0713,37.1094,36.9645,36.9645,125900.0
2008-01-08 11:55:00,48.47,48.55,48.37,48.53,135000.0,36.9645,37.0256,36.8883,37.0103,135000.0
2008-01-08 12:00:00,48.53,48.54,48.42,48.47,64400.0,37.0103,37.0179,36.9264,36.9645,64400.0
2008-01-08 12:05:00,48.47,48.65,48.43,48.61,82200.0,36.9645,37.1018,36.934,37.0713,82200.0
2008-01-08 12:10:00,48.61,48.75,48.51,48.72,80000.0,37.0713,37.1781,36.9951,37.1552,80000.0
2008-01-08 12:15:00,48.73,48.8,48.72,48.75,83600.0,37.1628,37.2162,37.1552,37.1781,83600.0
2008-01-08 12:20:00,48.75,48.78,48.7,48.77,40800.0,37.1781,37.201,37.14,37.1933,40800.0
2008-01-08 12:25:00,48.76,48.94,48.73,48.84,310800.0,37.1857,37.323,37.1628,37.2467,310800.0
2008-01-08 12:30:00,48.83,48.91,48.64,48.67,63600.0,37.2391,37.3001,37.0942,37.1171,63600.0
2008-01-08 12:35:00,48.66,48.73,48.63,48.65,38500.0,37.1094,37.1628,37.0866,37.1018,38500.0
2008-01-08 12:40:00,48.66,48.67,48.57,48.58,42600.0,37.1094,37.1171,37.0408,37.0484,42600.0
2008-01-08 12:45:00,48.58,48.64,48.49,48.6,99300.0,37.0484,37.0942,36.9798,37.0637,99300.0
2008-01-08 12:50:00,48.6,48.75,48.59,48.66,31300.0,37.0637,37.1781,37.0561,37.1094,31300.0
2008-01-08 12:55:00,48.65,48.7,48.61,48.7,58500.0,37.1018,37.14,37.0713,37.14,58500.0
2008-01-08 13:00:00,48.71,48.71,48.54,48.56,46400.0,37.1476,37.1476,37.0179,37.0332,46400.0
2008-01-08 13:05:00,48.56,49.01,48.54,48.91,259500.0,37.0332,37.3764,37.0179,37.3001,259500.0
2008-01-08 13:10:00,48.9,49.24,48.86,48.99,172400.0,37.2925,37.5518,37.262,37.3611,172400.0
2008-01-08 13:15:00,48.98,49.0,48.76,48.78,119200.0,37.3535,37.3687,37.1857,37.201,119200.0
2008-01-08 13:20:00,48.8,49.0,48.76,48.95,103500.0,37.2162,37.3687,37.1857,37.3306,103500.0
2008-01-08 13:25:00,48.95,49.06,48.88,49.06,75900.0,37.3306,37.4145,37.2772,37.4145,75900.0
2008-01-08 13:30:00,49.04,49.08,48.77,48.89,88400.0,37.3992,37.4297,37.1933,37.2848,88400.0
2008-01-08 13:35:00,48.88,48.89,48.7,48.7,76400.0,37.2772,37.2848,37.14,37.14,76400.0
2008-01-08 13:40:00,48.7,48.9,48.67,48.9,75100.0,37.14,37.2925,37.1171,37.2925,75100.0
2008-01-08 13:45:00,48.9,48.93,48.68,48.9,65100.0,37.2925,37.3154,37.1247,37.2925,65100.0
2008-01-08 13:50:00,48.9,48.97,48.83,48.94,44200.0,37.2925,37.3459,37.2391,37.323,44200.0
2008-01-08 13:55:00,48.93,49.01,48.79,48.99,59200.0,37.3154,37.3764,37.2086,37.3611,59200.0
2008-01-08 14:00:00,48.99,49.05,48.93,49.0,63900.0,37.3611,37.4069,37.3154,37.3687,63900.0
2008-01-08 14:05:00,49.02,49.18,48.98,49.18,88000.0,37.384,37.506,37.3535,37.506,88000.0
2008-01-08 14:10:00,49.16,49.16,49.04,49.07,137500.0,37.4908,37.4908,37.3992,37.4221,137500.0
2008-01-08 14:15:00,49.07,49.11,49.02,49.06,69000.0,37.4221,37.4526,37.384,37.4145,69000.0
2008-01-08 14:20:00,49.05,49.08,48.97,49.02,113400.0,37.4069,37.4297,37.3459,37.384,113400.0
2008-01-08 14:25:00,49.01,49.02,48.97,49.01,55300.0,37.3764,37.384,37.3459,37.3764,55300.0
2008-01-08 14:30:00,49.01,49.07,48.95,48.96,72400.0,37.3764,37.4221,37.3306,37.3382,72400.0
2008-01-08 14:35:00,48.96,48.99,48.86,48.89,64400.0,37.3382,37.3611,37.262,37.2848,64400.0
2008-01-08 14:40:00,48.88,48.97,48.79,48.81,101000.0,37.2772,37.3459,37.2086,37.2238,101000.0
2008-01-08 14:45:00,48.8,48.84,48.43,48.68,133700.0,37.2162,37.2467,36.934,37.1247,133700.0
2008-01-08 14:50:00,48.68,48.69,48.4,48.54,186200.0,37.1247,37.1323,36.9112,37.0179,186200.0
2008-01-08 14:55:00,48.54,48.61,48.4,48.44,503700.0,37.0179,37.0713,36.9112,36.9417,503700.0
2008-01-08 15:00:00,48.43,48.5,48.2,48.25,242500.0,36.934,36.9874,36.7586,36.7968,242500.0
2008-01-08 15:05:00,48.25,48.46,48.21,48.38,178900.0,36.7968,36.9569,36.7663,36.8959,178900.0
2008-01-08 15:10:00,48.38,48.39,48.17,48.25,232200.0,36.8959,36.9035,36.7358,36.7968,232200.0
2008-01-08 15:15:00,48.26,48.31,48.16,48.23,255100.0,36.8044,36.8425,36.7281,36.7815,255100.0
2008-01-08 15:20:00,48.23,48.24,48.02,48.04,261600.0,36.7815,36.7891,36.6214,36.6366,261600.0
2008-01-08 15:25:00,48.04,48.2,48.01,48.2,216900.0,36.6366,36.7586,36.6137,36.7586,216900.0
2008-01-08 15:30:00,48.21,48.38,48.14,48.33,348100.0,36.7663,36.8959,36.7129,36.8578,348100.0
2008-01-08 15:35:00,48.34,48.34,48.17,48.25,351600.0,36.8654,36.8654,36.7358,36.7968,351600.0
2008-01-08 15:40:00,48.25,48.31,48.04,48.12,210100.0,36.7968,36.8425,36.6366,36.6976,210100.0
2008-01-08 15:45:00,48.12,48.14,47.92,47.96,280200.0,36.6976,36.7129,36.5451,36.5756,280200.0
2008-01-08 15:50:00,47.97,48.06,47.86,48.02,340200.0,36.5832,36.6519,36.4993,36.6214,340200.0
2008-01-08 15:55:00,48.01,48.04,47.76,47.83,410500.0,36.6137,36.6366,36.4231,36.4765,410500.0
2008-01-09 09:30:00,47.94,47.95,47.49,47.55,239600.0,36.5604,36.568,36.2172,36.2629,239600.0
2008-01-09 09:35:00,47.55,48.39,47.51,48.22,222900.0,36.2629,36.9035,36.2324,36.7739,222900.0
2008-01-09 09:40:00,48.25,48.39,48.13,48.15,256600.0,36.7968,36.9035,36.7053,36.7205,256600.0
2008-01-09 09:45:00,48.15,48.25,47.94,48.23,148400.0,36.7205,36.7968,36.5604,36.7815,148400.0
2008-01-09 09:50:00,48.22,48.23,47.85,47.85,171100.0,36.7739,36.7815,36.4917,36.4917,171100.0
2008-01-09 09:55:00,47.85,47.99,47.81,47.97,195400.0,36.4917,36.5985,36.4612,36.5832,195400.0
2008-01-09 10:00:00,47.98,48.71,47.97,48.34,217700.0,36.5909,37.1476,36.5832,36.8654,217700.0
2008-01-09 10:05:00,48.33,48.33,48.14,48.26,146200.0,36.8578,36.8578,36.7129,36.8044,146200.0
2008-01-09 10:10:00,48.27,48.28,48.15,48.21,105600.0,36.812,36.8196,36.7205,36.7663,105600.0
2008-01-09 10:15:00,48.23,48.25,47.96,48.1,132500.0,36.7815,36.7968,36.5756,36.6824,132500.0
2008-01-09 10:20:00,48.11,48.11,47.92,47.96,113000.0,36.69,36.69,36.5451,36.5756,113000.0
2008-01-09 10:25:00,47.95,47.97,47.85,47.97,96900.0,36.568,36.5832,36.4917,36.5832,96900.0
2008-01-09 10:30:00,47.97,47.99,47.78,47.91,109900.0,36.5832,36.5985,36.4383,36.5375,109900.0
2008-01-09 10:35:00,47.91,47.96,47.68,47.76,106100.0,36.5375,36.5756,36.3621,36.4231,106100.0
2008-01-09 10:40:00,47.78,48.01,47.71,47.97,97700.0,36.4383,36.6137,36.3849,36.5832,97700.0
2008-01-09 10:45:00,47.98,48.18,47.97,48.03,67900.0,36.5909,36.7434,36.5832,36.629,67900.0
2008-01-09 10:50:00,48.05,48.23,47.99,48.13,111400.0,36.6442,36.7815,36.5985,36.7053,111400.0
2008-01-09 10:55:00,48.15,48.29,48.12,48.29,93900.0,36.7205,36.8273,36.6976,36.8273,93900.0
2008-01-09 11:00:00,48.29,48.29,48.05,48.08,65100.0,36.8273,36.8273,36.6442,36.6671,65100.0
2008-01-09 11:05:00,48.09,48.25,48.07,48.13,43500.0,36.6747,36.7968,36.6595,36.7053,43500.0
2008-01-09 11:10:00,48.13,48.17,48.03,48.09,58900.0,36.7053,36.7358,36.629,36.6747,58900.0
2008-01-09 11:15:00,48.08,48.09,47.95,48.08,79600.0,36.6671,36.6747,36.568,36.6671,79600.0
2008-01-09 11:20:00,48.07,48.17,48.0,48.08,41800.0,36.6595,36.7358,36.6061,36.6671,41800.0
2008-01-09 11:25:00,48.12,48.17,47.96,48.04,58200.0,36.6976,36.7358,36.5756,36.6366,58200.0
2008-01-09 11:30:00,48.04,48.05,47.91,47.97,78400.0,36.6366,36.6442,36.5375,36.5832,78400.0
2008-01-09 11:35:00,47.96,48.02,47.95,47.98,129700.0,36.5756,36.6214,36.568,36.5909,129700.0
2008-01-09 11:40:00,47.98,48.0,47.73,47.73,135700.0,36.5909,36.6061,36.4002,36.4002,135700.0
2008-01-09 11:45:00,47.74,47.74,47.45,47.5,161400.0,36.4078,36.4078,36.1867,36.2248,161400.0
2008-01-09 11:50:00,47.5,47.52,47.33,47.45,134300.0,36.2248,36.2401,36.0952,36.1867,134300.0
2008-01-09 11:55:00,47.43,47.46,47.34,47.4,72300.0,36.1714,36.1943,36.1028,36.1485,72300.0
2008-01-09 12:00:00,47.41,47.71,47.4,47.69,70400.0,36.1562,36.3849,36.1485,36.3697,70400.0
2008-01-09 12:05:00,47.69,47.74,47.57,47.6,55900.0,36.3697,36.4078,36.2782,36.3011,55900.0
2008-01-09 12:10:00,47.61,47.79,47.55,47.73,82100.0,36.3087,36.446,36.2629,36.4002,82100.0
2008-01-09 12:15:00,47.73,47.97,47.69,47.96,56900.0,36.4002,36.5832,36.3697,36.5756,56900.0
2008-01-09 12:20:00,47.96,47.98,47.68,47.8,46500.0,36.5756,36.5909,36.3621,36.4536,46500.0
2008-01-09 12:25:00,47.81,47.98,47.78,47.92,85600.0,36.4612,36.5909,36.4383,36.5451,85600.0
2008-01-09 12:30:00,47.92,47.98,47.85,47.97,37100.0,36.5451,36.5909,36.4917,36.5832,37100.0
2008-01-09 12:35:00,47.97,48.0,47.78,47.81,60900.0,36.5832,36.6061,36.4383,36.4612,60900.0
2008-01-09 12:40:00,47.81,47.84,47.64,47.67,50500.0,36.4612,36.4841,36.3316,36.3544,50500.0
2008-01-09 12:45:00,47.67,47.76,47.66,47.71,34700.0,36.3544,36.4231,36.3468,36.3849,34700.0
2008-01-09 12:50:00,47.71,47.9,47.7,47.82,61100.0,36.3849,36.5298,36.3773,36.4688,61100.0
2008-01-09 12:55:00,47.82,47.88,47.67,47.78,75200.0,36.4688,36.5146,36.3544,36.4383,75200.0
2008-01-09 13:00:00,47.78,47.96,47.77,47.93,86300.0,36.4383,36.5756,36.4307,36.5527,86300.0
2008-01-09 13:05:00,47.94,47.99,47.8,47.88,55600.0,36.5604,36.5985,36.4536,36.5146,55600.0
2008-01-09 13:10:00,47.85,47.87,47.63,47.68,78100.0,36.4917,36.507,36.3239,36.3621,78100.0
2008-01-09 13:15:00,47.68,47.86,47.6,47.79,111900.0,36.3621,36.4993,36.3011,36.446,111900.0
2008-01-09 13:20:00,47.76,47.93,47.76,47.92,61100.0,36.4231,36.5527,36.4231,36.5451,61100.0
2008-01-09 13:25:00,47.9,47.9,47.65,47.75,72000.0,36.5298,36.5298,36.3392,36.4155,72000.0
2008-01-09 13:30:00,47.74,47.87,47.6,47.74,109500.0,36.4078,36.507,36.3011,36.4078,109500.0
2008-01-09 13:35:00,47.73,47.88,47.68,47.87,49500.0,36.4002,36.5146,36.3621,36.507,49500.0
2008-01-09 13:40:00,47.87,47.9,47.6,47.74,114500.0,36.507,36.5298,36.3011,36.4078,114500.0
2008-01-09 13:45:00,47.74,47.75,47.56,47.6,90300.0,36.4078,36.4155,36.2706,36.3011,90300.0
2008-01-09 13:50:00,47.59,47.65,47.45,47.57,171600.0,36.2934,36.3392,36.1867,36.2782,171600.0
2008-01-09 13:55:00,47.58,47.75,47.57,47.69,76400.0,36.2858,36.4155,36.2782,36.3697,76400.0
2008-01-09 14:00:00,47.69,47.7,47.6,47.7,117500.0,36.3697,36.3773,36.3011,36.3773,117500.0
2008-01-09 14:05:00,47.72,47.74,47.57,47.57,252800.0,36.3926,36.4078,36.2782,36.2782,252800.0
2008-01-09 14:10:00,47.58,47.65,47.48,47.54,179400.0,36.2858,36.3392,36.2095,36.2553,179400.0
2008-01-09 14:15:00,47.55,47.63,47.46,47.59,210000.0,36.2629,36.3239,36.1943,36.2934,210000.0
2008-01-09 14:20:00,47.6,47.69,47.53,47.63,381400.0,36.3011,36.3697,36.2477,36.3239,381400.0
2008-01-09 14:25:00,47.63,47.69,47.51,47.65,117400.0,36.3239,36.3697,36.2324,36.3392,117400.0
2008-01-09 14:30:00,47.65,47.82,47.62,47.69,113900.0,36.3392,36.4688,36.3163,36.3697,113900.0
2008-01-09 14:35:00,47.68,47.91,47.64,47.87,136100.0,36.3621,36.5375,36.3316,36.507,136100.0
2008-01-09 14:40:00,47.87,47.87,47.7,47.77,77600.0,36.507,36.507,36.3773,36.4307,77600.0
2008-01-09 14:45:00,47.77,48.22,47.74,48.16,142900.0,36.4307,36.7739,36.4078,36.7281,142900.0
2008-01-09 14:50:00,48.15,48.37,48.12,48.13,140300.0,36.7205,36.8883,36.6976,36.7053,140300.0
2008-01-09 14:55:00,48.12,48.25,47.99,48.15,92200.0,36.6976,36.7968,36.5985,36.7205,92200.0
2008-01-09 15:00:00,48.14,48.52,48.14,48.5,169300.0,36.7129,37.0027,36.7129,36.9874,169300.0
2008-01-09 15:05:00,48.51,48.77,48.51,48.66,157400.0,36.9951,37.1933,36.9951,37.1094,157400.0
2008-01-09 15:10:00,48.66,48.7,48.4,48.49,121700.0,37.1094,37.14,36.9112,36.9798,121700.0
2008-01-09 15:15:00,48.5,48.85,48.5,48.79,196200.0,36.9874,37.2543,36.9874,37.2086,196200.0
2008-01-09 15:20:00,48.8,48.83,48.56,48.75,155400.0,37.2162,37.2391,37.0332,37.1781,155400.0
2008-01-09 15:25:00,48.75,48.8,48.48,48.53,141000.0,37.1781,37.2162,36.9722,37.0103,141000.0
2008-01-09 15:30:00,48.53,48.55,48.35,48.53,177200.0,37.0103,37.0256,36.873,37.0103,177200.0
2008-01-09 15:35:00,48.53,48.85,48.41,48.84,295700.0,37.0103,37.2543,36.9188,37.2467,295700.0
2008-01-09 15:40:00,48.85,48.98,48.75,48.83,260400.0,37.2543,37.3535,37.1781,37.2391,260400.0
2008-01-09 15:45:00,48.82,48.98,48.74,48.79,305900.0,37.2315,37.3535,37.1705,37.2086,305900.0
2008-01-09 15:50:00,48.79,48.96,48.74,48.95,376600.0,37.2086,37.3382,37.1705,37.3306,376600.0
2008-01-09 15:55:00,48.95,49.09,48.94,49.04,357500.0,37.3306,37.4374,37.323,37.3992,357500.0
2008-01-10 09:30:00,47.86,48.0,46.57,47.12,520900.0,36.4993,36.6061,35.5156,35.935,520900.0
2008-01-10 09:35:00,47.09,47.3,46.85,47.27,377000.0,35.9121,36.0723,35.7291,36.0494,377000.0
2008-01-10 09:40:00,47.27,47.34,46.95,47.33,368800.0,36.0494,36.1028,35.8054,36.0952,368800.0
2008-01-10 09:45:00,47.32,47.43,47.2,47.29,344500.0,36.0875,36.1714,35.996,36.0646,344500.0
2008-01-10 09:50:00,47.29,47.49,47.29,47.49,188700.0,36.0646,36.2172,36.0646,36.2172,188700.0
2008-01-10 09:55:00,47.49,47.76,47.47,47.53,244000.0,36.2172,36.4231,36.2019,36.2477,244000.0
2008-01-10 10:00:00,47.52,47.72,47.41,47.69,244000.0,36.2401,36.3926,36.1562,36.3697,244000.0
2008-01-10 10:05:00,47.69,47.87,47.65,47.78,174300.0,36.3697,36.507,36.3392,36.4383,174300.0
2008-01-10 10:10:00,47.78,47.78,47.61,47.71,136300.0,36.4383,36.4383,36.3087,36.3849,136300.0
2008-01-10 10:15:00,47.71,47.81,47.69,47.8,198200.0,36.3849,36.4612,36.3697,36.4536,198200.0
2008-01-10 10:20:00,47.8,48.07,47.73,47.99,206000.0,36.4536,36.6595,36.4002,36.5985,206000.0
2008-01-10 10:25:00,47.99,48.07,47.67,47.79,171500.0,36.5985,36.6595,36.3544,36.446,171500.0
2008-01-10 10:30:00,47.8,48.31,47.78,48.26,228600.0,36.4536,36.8425,36.4383,36.8044,228600.0
2008-01-10 10:35:00,48.26,48.31,48.18,48.28,170700.0,36.8044,36.8425,36.7434,36.8196,170700.0
2008-01-10 10:40:00,48.28,48.35,48.0,48.14,149500.0,36.8196,36.873,36.6061,36.7129,149500.0
2008-01-10 10:45:00,48.14,48.17,47.78,47.8,148500.0,36.7129,36.7358,36.4383,36.4536,148500.0
2008-01-10 10:50:00,47.79,47.95,47.75,47.84,114400.0,36.446,36.568,36.4155,36.4841,114400.0
2008-01-10 10:55:00,47.84,47.93,47.71,47.9,72600.0,36.4841,36.5527,36.3849,36.5298,72600.0
2008-01-10 11:00:00,47.9,47.9,47.68,47.85,82000.0,36.5298,36.5298,36.3621,36.4917,82000.0
2008-01-10 11:05:00,47.84,47.84,47.66,47.71,114600.0,36.4841,36.4841,36.3468,36.3849,114600.0
2008-01-10 11:10:00,47.71,47.81,47.63,47.64,88800.0,36.3849,36.4612,36.3239,36.3316,88800.0
2008-01-10 11:15:00,47.63,47.73,47.55,47.68,96500.0,36.3239,36.4002,36.2629,36.3621,96500.0
2008-01-10 11:20:00,47.69,47.89,47.59,47.87,92100.0,36.3697,36.5222,36.2934,36.507,92100.0
2008-01-10 11:25:00,47.9,48.06,47.86,47.99,97500.0,36.5298,36.6519,36.4993,36.5985,97500.0
2008-01-10 11:30:00,47.99,48.04,47.97,47.99,97800.0,36.5985,36.6366,36.5832,36.5985,97800.0
2008-01-10 11:35:00,47.99,48.11,47.96,48.02,84700.0,36.5985,36.69,36.5756,36.6214,84700.0
2008-01-10 11:40:00,48.01,48.03,47.92,47.96,82600.0,36.6137,36.629,36.5451,36.5756,82600.0
2008-01-10 11:45:00,47.95,48.07,47.94,48.04,56600.0,36.568,36.6595,36.5604,36.6366,56600.0
2008-01-10 11:50:00,48.04,48.19,48.01,48.17,60400.0,36.6366,36.751,36.6137,36.7358,60400.0
2008-01-10 11:55:00,48.16,48.35,48.16,48.35,97100.0,36.7281,36.873,36.7281,36.873,97100.0
2008-01-10 12:00:00,48.34,48.35,48.25,48.29,79700.0,36.8654,36.873,36.7968,36.8273,79700.0
2008-01-10 12:05:00,48.29,48.34,48.24,48.32,87300.0,36.8273,36.8654,36.7891,36.8502,87300.0
2008-01-10 12:10:00,48.31,48.48,48.27,48.42,74300.0,36.8425,36.9722,36.812,36.9264,74300.0
2008-01-10 12:15:00,48.42,49.18,48.38,48.81,382200.0,36.9264,37.506,36.8959,37.2238,382200.0
2008-01-10 12:20:00,48.78,49.39,48.78,49.38,389700.0,37.201,37.6662,37.201,37.6585,389700.0
2008-01-10 12:25:00,49.38,49.43,48.95,48.98,280900.0,37.6585,37.6967,37.3306,37.3535,280900.0
2008-01-10 12:30:00,48.97,49.05,48.64,48.64,166500.0,37.3459,37.4069,37.0942,37.0942,166500.0
2008-01-10 12:35:00,48.65,48.84,48.6,48.65,186900.0,37.1018,37.2467,37.0637,37.1018,186900.0
2008-01-10 12:40:00,48.64,48.91,48.53,48.56,274200.0,37.0942,37.3001,37.0103,37.0332,274200.0
2008-01-10 12:45:00,48.56,48.61,48.29,48.58,170300.0,37.0332,37.0713,36.8273,37.0484,170300.0
2008-01-10 12:50:00,48.56,48.72,48.43,48.55,196200.0,37.0332,37.1552,36.934,37.0256,196200.0
2008-01-10 12:55:00,48.55,48.88,48.55,48.79,166300.0,37.0256,37.2772,37.0256,37.2086,166300.0
2008-01-10 13:00:00,48.76,49.01,48.59,48.89,225700.0,37.1857,37.3764,37.0561,37.2848,225700.0
2008-01-10 13:05:00,48.89,48.95,48.78,48.8,203400.0,37.2848,37.3306,37.201,37.2162,203400.0
2008-01-10 13:10:00,48.81,48.83,48.39,48.55,131000.0,37.2238,37.2391,36.9035,37.0256,131000.0
2008-01-10 13:15:00,48.56,48.65,48.43,48.58,91800.0,37.0332,37.1018,36.934,37.0484,91800.0
2008-01-10 13:20:00,48.58,48.84,48.56,48.78,136900.0,37.0484,37.2467,37.0332,37.201,136900.0
2008-01-10 13:25:00,48.74,48.84,48.55,48.6,160800.0,37.1705,37.2467,37.0256,37.0637,160800.0
2008-01-10 13:30:00,48.61,48.76,48.54,48.6,91400.0,37.0713,37.1857,37.0179,37.0637,91400.0
2008-01-10 13:35:00,48.58,48.62,48.2,48.41,178800.0,37.0484,37.0789,36.7586,36.9188,178800.0
2008-01-10 13:40:00,48.41,48.53,48.23,48.32,104400.0,36.9188,37.0103,36.7815,36.8502,104400.0
2008-01-10 13:45:00,48.3,48.51,48.22,48.25,94600.0,36.8349,36.9951,36.7739,36.7968,94600.0
2008-01-10 13:50:00,48.29,48.32,47.98,48.02,172900.0,36.8273,36.8502,36.5909,36.6214,172900.0
2008-01-10 13:55:00,48.01,48.16,47.87,48.12,141100.0,36.6137,36.7281,36.507,36.6976,141100.0
2008-01-10 14:00:00,48.14,48.25,48.03,48.12,74600.0,36.7129,36.7968,36.629,36.6976,74600.0
2008-01-10 14:05:00,48.13,48.23,48.0,48.19,74700.0,36.7053,36.7815,36.6061,36.751,74700.0
2008-01-10 14:10:00,48.2,48.31,48.11,48.22,69400.0,36.7586,36.8425,36.69,36.7739,69400.0
2008-01-10 14:15:00,48.2,48.94,48.1,48.94,280000.0,36.7586,37.323,36.6824,37.323,280000.0
2008-01-10 14:20:00,48.95,49.59,48.92,49.14,404100.0,37.3306,37.8187,37.3077,37.4755,404100.0
2008-01-10 14:25:00,49.15,49.55,48.5,48.96,404300.0,37.4831,37.7882,36.9874,37.3382,404300.0
2008-01-10 14:30:00,48.82,49.11,48.73,48.76,326500.0,37.2315,37.4526,37.1628,37.1857,326500.0
2008-01-10 14:35:00,48.78,49.01,48.76,48.92,227400.0,37.201,37.3764,37.1857,37.3077,227400.0
2008-01-10 14:40:00,48.92,49.12,48.9,49.06,254100.0,37.3077,37.4603,37.2925,37.4145,254100.0
2008-01-10 14:45:00,49.05,49.27,48.91,48.94,248900.0,37.4069,37.5746,37.3001,37.323,248900.0
2008-01-10 14:50:00,48.95,49.17,48.94,49.16,305300.0,37.3306,37.4984,37.323,37.4908,305300.0
2008-01-10 14:55:00,49.16,49.44,49.15,49.25,223400.0,37.4908,37.7043,37.4831,37.5594,223400.0
2008-01-10 15:00:00,49.25,49.29,49.11,49.24,112100.0,37.5594,37.5899,37.4526,37.5518,112100.0
2008-01-10 15:05:00,49.25,49.58,49.22,49.58,216200.0,37.5594,37.8111,37.5365,37.8111,216200.0
2008-01-10 15:10:00,49.59,49.73,49.56,49.56,259700.0,37.8187,37.9255,37.7958,37.7958,259700.0
2008-01-10 15:15:00,49.56,49.56,48.9,49.03,375200.0,37.7958,37.7958,37.2925,37.3916,375200.0
2008-01-10 15:20:00,49.04,49.35,49.03,49.34,173700.0,37.3992,37.6357,37.3916,37.628,173700.0
2008-01-10 15:25:00,49.34,49.39,49.2,49.28,334900.0,37.628,37.6662,37.5213,37.5823,334900.0
2008-01-10 15:30:00,49.27,49.54,49.25,49.48,210600.0,37.5746,37.7806,37.5594,37.7348,210600.0
2008-01-10 15:35:00,49.49,49.49,49.23,49.26,245300.0,37.7424,37.7424,37.5441,37.567,245300.0
2008-01-10 15:40:00,49.25,49.39,48.99,49.0,309100.0,37.5594,37.6662,37.3611,37.3687,309100.0
2008-01-10 15:45:00,49.0,49.3,48.96,49.0,236900.0,37.3687,37.5975,37.3382,37.3687,236900.0
2008-01-10 15:50:00,49.0,49.04,48.93,49.0,314000.0,37.3687,37.3992,37.3154,37.3687,314000.0
2008-01-10 15:55:00,49.0,49.01,48.85,48.89,414900.0,37.3687,37.3764,37.2543,37.2848,414900.0
2008-01-11 09:30:00,44.62,44.68,43.38,43.43,3065400.0,34.0284,34.0742,33.0828,33.1209,3065400.0
2008-01-11 09:35:00,43.43,44.3,43.41,44.12,1790200.0,33.1209,33.7844,33.1057,33.6471,1790200.0
2008-01-11 09:40:00,44.1,44.69,43.78,44.23,2073100.0,33.6319,34.0818,33.3878,33.731,2073100.0
2008-01-11 09:45:00,44.21,44.47,43.92,44.1,1338900.0,33.7158,33.914,33.4946,33.6319,1338900.0
2008-01-11 09:50:00,44.1,44.44,44.0,44.41,1334100.0,33.6319,33.8912,33.5556,33.8683,1334100.0
2008-01-11 09:55:00,44.41,44.8,44.33,44.66,1686200.0,33.8683,34.1657,33.8073,34.0589,1686200.0
2008-01-11 10:00:00,44.65,44.76,44.2,44.4,917700.0,34.0513,34.1352,33.7081,33.8607,917700.0
2008-01-11 10:05:00,44.4,44.4,44.1,44.33,780600.0,33.8607,33.8607,33.6319,33.8073,780600.0
2008-01-11 10:10:00,44.33,44.4,44.07,44.12,628000.0,33.8073,33.8607,33.609,33.6471,628000.0
2008-01-11 10:15:00,44.12,44.32,44.08,44.1,1142100.0,33.6471,33.7996,33.6166,33.6319,1142100.0
2008-01-11 10:20:00,44.1,44.37,44.02,44.09,769300.0,33.6319,33.8378,33.5709,33.6242,769300.0
2008-01-11 10:25:00,44.09,44.3,44.0,44.19,898200.0,33.6242,33.7844,33.5556,33.7005,898200.0
2008-01-11 10:30:00,44.18,44.19,43.9,43.99,834300.0,33.6929,33.7005,33.4793,33.548,834300.0
2008-01-11 10:35:00,43.99,44.35,43.95,44.33,696400.0,33.548,33.8225,33.5175,33.8073,696400.0
2008-01-11 10:40:00,44.29,44.33,43.96,44.04,501900.0,33.7768,33.8073,33.5251,33.5861,501900.0
2008-01-11 10:45:00,44.04,44.22,43.92,44.16,887000.0,33.5861,33.7234,33.4946,33.6776,887000.0
2008-01-11 10:50:00,44.15,44.33,44.1,44.22,970500.0,33.67,33.8073,33.6319,33.7234,970500.0
2008-01-11 10:55:00,44.21,44.29,43.95,44.24,563500.0,33.7158,33.7768,33.5175,33.7386,563500.0
2008-01-11 11:00:00,44.25,44.26,44.1,44.24,562400.0,33.7463,33.7539,33.6319,33.7386,562400.0
2008-01-11 11:05:00,44.24,44.25,44.13,44.24,463900.0,33.7386,33.7463,33.6547,33.7386,463900.0
2008-01-11 11:10:00,44.24,44.25,44.17,44.25,495600.0,33.7386,33.7463,33.6852,33.7463,495600.0
2008-01-11 11:15:00,44.25,44.4,44.2,44.24,436100.0,33.7463,33.8607,33.7081,33.7386,436100.0
2008-01-11 11:20:00,44.24,44.32,44.05,44.08,564200.0,33.7386,33.7996,33.5937,33.6166,564200.0
2008-01-11 11:25:00,44.08,44.4,44.08,44.36,516700.0,33.6166,33.8607,33.6166,33.8301,516700.0
2008-01-11 11:30:00,44.36,44.87,44.25,44.83,772800.0,33.8301,34.2191,33.7463,34.1886,772800.0
2008-01-11 11:35:00,44.83,44.83,44.3,44.33,749600.0,34.1886,34.1886,33.7844,33.8073,749600.0
2008-01-11 11:40:00,44.33,44.5,44.3,44.34,371600.0,33.8073,33.9369,33.7844,33.8149,371600.0
2008-01-11 11:45:00,44.35,44.49,44.32,44.4,398300.0,33.8225,33.9293,33.7996,33.8607,398300.0
2008-01-11 11:50:00,44.39,44.46,44.31,44.34,357300.0,33.853,33.9064,33.792,33.8149,357300.0
2008-01-11 11:55:00,44.34,44.47,44.3,44.36,316200.0,33.8149,33.914,33.7844,33.8301,316200.0
2008-01-11 12:00:00,44.37,44.46,44.16,44.3,542500.0,33.8378,33.9064,33.6776,33.7844,542500.0
2008-01-11 12:05:00,44.29,44.42,44.24,44.3,347600.0,33.7768,33.8759,33.7386,33.7844,347600.0
2008-01-11 12:10:00,44.29,44.33,44.1,44.1,302100.0,33.7768,33.8073,33.6319,33.6319,302100.0
2008-01-11 12:15:00,44.11,44.27,44.11,44.18,411200.0,33.6395,33.7615,33.6395,33.6929,411200.0
2008-01-11 12:20:00,44.19,44.24,44.0,44.02,322200.0,33.7005,33.7386,33.5556,33.5709,322200.0
2008-01-11 12:25:00,44.02,44.2,44.02,44.19,180900.0,33.5709,33.7081,33.5709,33.7005,180900.0
2008-01-11 12:30:00,44.19,44.3,43.98,43.98,374700.0,33.7005,33.7844,33.5403,33.5403,374700.0
2008-01-11 12:35:00,43.99,44.08,43.97,44.07,247000.0,33.548,33.6166,33.5327,33.609,247000.0
2008-01-11 12:40:00,44.08,44.1,43.95,43.96,421300.0,33.6166,33.6319,33.5175,33.5251,421300.0
2008-01-11 12:45:00,43.96,44.1,43.89,44.03,384000.0,33.5251,33.6319,33.4717,33.5785,384000.0
2008-01-11 12:50:00,44.02,44.07,43.99,44.03,206000.0,33.5709,33.609,33.548,33.5785,206000.0
2008-01-11 12:55:00,44.02,44.06,43.96,44.05,281500.0,33.5709,33.6014,33.5251,33.5937,281500.0
2008-01-11 13:00:00,44.04,44.05,43.92,43.95,290400.0,33.5861,33.5937,33.4946,33.5175,290400.0
2008-01-11 13:05:00,43.95,43.98,43.8,43.81,401200.0,33.5175,33.5403,33.4031,33.4107,401200.0
2008-01-11 13:10:00,43.82,43.82,43.55,43.65,728500.0,33.4183,33.4183,33.2124,33.2887,728500.0
2008-01-11 13:15:00,43.64,43.76,43.55,43.75,506100.0,33.2811,33.3726,33.2124,33.3649,506100.0
2008-01-11 13:20:00,43.73,43.89,43.59,43.82,381400.0,33.3497,33.4717,33.2429,33.4183,381400.0
2008-01-11 13:25:00,43.82,43.98,43.63,43.69,403400.0,33.4183,33.5403,33.2734,33.3192,403400.0
2008-01-11 13:30:00,43.7,43.85,43.66,43.66,387800.0,33.3268,33.4412,33.2963,33.2963,387800.0
2008-01-11 13:35:00,43.66,43.68,43.5,43.57,406000.0,33.2963,33.3116,33.1743,33.2277,406000.0
2008-01-11 13:40:00,43.57,44.16,43.17,43.21,851700.0,33.2277,33.6776,32.9226,32.9531,851700.0
2008-01-11 13:45:00,43.21,43.23,42.9,42.96,981200.0,32.9531,32.9684,32.7167,32.7625,981200.0
2008-01-11 13:50:00,42.95,43.27,42.95,43.27,494300.0,32.7548,32.9989,32.7548,32.9989,494300.0
2008-01-11 13:55:00,43.27,43.34,43.05,43.15,567000.0,32.9989,33.0523,32.8311,32.9074,567000.0
2008-01-11 14:00:00,43.15,43.29,43.01,43.18,353500.0,32.9074,33.0141,32.8006,32.9302,353500.0
2008-01-11 14:05:00,43.19,43.3,43.1,43.3,447200.0,32.9379,33.0218,32.8692,33.0218,447200.0
2008-01-11 14:10:00,43.3,43.36,43.14,43.18,437300.0,33.0218,33.0675,32.8997,32.9302,437300.0
2008-01-11 14:15:00,43.17,43.56,43.17,43.49,519000.0,32.9226,33.22,32.9226,33.1667,519000.0
2008-01-11 14:20:00,43.49,43.51,43.29,43.4,473500.0,33.1667,33.1819,33.0141,33.098,473500.0
2008-01-11 14:25:00,43.4,43.46,43.29,43.32,410800.0,33.098,33.1438,33.0141,33.037,410800.0
2008-01-11 14:30:00,43.31,43.33,43.16,43.21,350300.0,33.0294,33.0446,32.915,32.9531,350300.0
2008-01-11 14:35:00,43.22,43.24,43.12,43.22,474700.0,32.9608,32.976,32.8845,32.9608,474700.0
2008-01-11 14:40:00,43.22,43.52,43.19,43.52,787000.0,32.9608,33.1895,32.9379,33.1895,787000.0
2008-01-11 14:45:00,43.52,43.56,43.1,43.35,613400.0,33.1895,33.22,32.8692,33.0599,613400.0
2008-01-11 14:50:00,43.35,43.54,43.35,43.49,580300.0,33.0599,33.2048,33.0599,33.1667,580300.0
2008-01-11 14:55:00,43.48,43.55,43.3,43.54,590600.0,33.159,33.2124,33.0218,33.2048,590600.0
2008-01-11 15:00:00,43.54,43.58,43.41,43.42,467700.0,33.2048,33.2353,33.1057,33.1133,467700.0
2008-01-11 15:05:00,43.42,43.59,43.42,43.55,562500.0,33.1133,33.2429,33.1133,33.2124,562500.0
2008-01-11 15:10:00,43.55,43.55,43.08,43.38,989200.0,33.2124,33.2124,32.854,33.0828,989200.0
2008-01-11 15:15:00,43.37,43.54,43.36,43.42,496100.0,33.0751,33.2048,33.0675,33.1133,496100.0
2008-01-11 15:20:00,43.42,43.42,43.18,43.19,845100.0,33.1133,33.1133,32.9302,32.9379,845100.0
2008-01-11 15:25:00,43.19,43.41,43.16,43.36,591300.0,32.9379,33.1057,32.915,33.0675,591300.0
2008-01-11 15:30:00,43.36,43.56,43.35,43.51,932900.0,33.0675,33.22,33.0599,33.1819,932900.0
2008-01-11 15:35:00,43.51,43.73,43.45,43.71,949400.0,33.1819,33.3497,33.1362,33.3344,949400.0
2008-01-11 15:40:00,43.71,43.88,43.68,43.86,1254900.0,33.3344,33.4641,33.3116,33.4488,1254900.0
2008-01-11 15:45:00,43.86,44.09,43.81,44.09,1352700.0,33.4488,33.6242,33.4107,33.6242,1352700.0
2008-01-11 15:50:00,44.09,44.21,44.02,44.06,1231600.0,33.6242,33.7158,33.5709,33.6014,1231600.0
2008-01-11 15:55:00,44.06,44.07,43.83,43.9,1158100.0,33.6014,33.609,33.426,33.4793,1158100.0
2008-01-14 09:30:00,44.1,44.2,43.45,43.74,801200.0,33.6319,33.7081,33.1362,33.3573,801200.0
2008-01-14 09:35:00,43.74,43.94,43.63,43.84,557800.0,33.3573,33.5098,33.2734,33.4336,557800.0
2008-01-14 09:40:00,43.86,44.1,43.77,43.89,535600.0,33.4488,33.6319,33.3802,33.4717,535600.0
2008-01-14 09:45:00,43.9,43.96,43.78,43.9,284800.0,33.4793,33.5251,33.3878,33.4793,284800.0
2008-01-14 09:50:00,43.89,44.1,43.88,43.97,391000.0,33.4717,33.6319,33.4641,33.5327,391000.0
2008-01-14 09:55:00,43.97,44.24,43.95,44.19,338800.0,33.5327,33.7386,33.5175,33.7005,338800.0
2008-01-14 10:00:00,44.19,44.23,43.99,44.2,405300.0,33.7005,33.731,33.548,33.7081,405300.0
2008-01-14 10:05:00,44.2,44.28,43.96,44.24,507300.0,33.7081,33.7691,33.5251,33.7386,507300.0
2008-01-14 10:10:00,44.24,44.34,44.05,44.25,369900.0,33.7386,33.8149,33.5937,33.7463,369900.0
2008-01-14 10:15:00,44.26,44.29,44.06,44.14,318500.0,33.7539,33.7768,33.6014,33.6624,318500.0
2008-01-14 10:20:00,44.14,44.29,44.09,44.26,346800.0,33.6624,33.7768,33.6242,33.7539,346800.0
2008-01-14 10:25:00,44.26,44.32,44.23,44.3,231900.0,33.7539,33.7996,33.731,33.7844,231900.0
2008-01-14 10:30:00,44.3,44.63,44.29,44.58,400300.0,33.7844,34.0361,33.7768,33.9979,400300.0
2008-01-14 10:35:00,44.58,44.69,44.46,44.65,280000.0,33.9979,34.0818,33.9064,34.0513,280000.0
2008-01-14 10:40:00,44.66,44.77,44.52,44.77,383000.0,34.0589,34.1428,33.9522,34.1428,383000.0
2008-01-14 10:45:00,44.77,44.78,44.44,44.47,366000.0,34.1428,34.1505,33.8912,33.914,366000.0
2008-01-14 10:50:00,44.46,44.52,44.37,44.51,185600.0,33.9064,33.9522,33.8378,33.9445,185600.0
2008-01-14 10:55:00,44.51,44.76,44.49,44.73,290400.0,33.9445,34.1352,33.9293,34.1123,290400.0
2008-01-14 11:00:00,44.73,44.87,44.73,44.81,250700.0,34.1123,34.2191,34.1123,34.1733,250700.0
2008-01-14 11:05:00,44.81,44.86,44.78,44.84,222500.0,34.1733,34.2115,34.1505,34.1962,222500.0
2008-01-14 11:10:00,44.84,44.84,44.54,44.61,299500.0,34.1962,34.1962,33.9674,34.0208,299500.0
2008-01-14 11:15:00,44.62,44.7,44.56,44.59,280900.0,34.0284,34.0894,33.9827,34.0056,280900.0
2008-01-14 11:20:00,44.6,44.61,44.56,44.58,162300.0,34.0132,34.0208,33.9827,33.9979,162300.0
2008-01-14 11:25:00,44.57,44.67,44.47,44.6,205400.0,33.9903,34.0666,33.914,34.0132,205400.0
2008-01-14 11:30:00,44.59,44.62,44.56,44.6,146400.0,34.0056,34.0284,33.9827,34.0132,146400.0
2008-01-14 11:35:00,44.6,44.62,44.55,44.56,162800.0,34.0132,34.0284,33.975,33.9827,162800.0
2008-01-14 11:40:00,44.57,44.68,44.56,44.66,143000.0,33.9903,34.0742,33.9827,34.0589,143000.0
2008-01-14 11:45:00,44.66,44.7,44.51,44.55,100800.0,34.0589,34.0894,33.9445,33.975,100800.0
2008-01-14 11:50:00,44.55,44.56,44.44,44.52,146900.0,33.975,33.9827,33.8912,33.9522,146900.0
2008-01-14 11:55:00,44.52,44.53,44.47,44.49,88600.0,33.9522,33.9598,33.914,33.9293,88600.0
2008-01-14 12:00:00,44.49,44.54,44.45,44.49,185900.0,33.9293,33.9674,33.8988,33.9293,185900.0
2008-01-14 12:05:00,44.49,44.51,44.46,44.47,92400.0,33.9293,33.9445,33.9064,33.914,92400.0
2008-01-14 12:10:00,44.46,44.46,44.31,44.32,125800.0,33.9064,33.9064,33.792,33.7996,125800.0
2008-01-14 12:15:00,44.32,44.39,44.31,44.38,124900.0,33.7996,33.853,33.792,33.8454,124900.0
2008-01-14 12:20:00,44.38,44.39,44.33,44.35,74100.0,33.8454,33.853,33.8073,33.8225,74100.0
2008-01-14 12:25:00,44.35,44.36,44.32,44.32,102300.0,33.8225,33.8301,33.7996,33.7996,102300.0
2008-01-14 12:30:00,44.31,44.39,44.3,44.39,88300.0,33.792,33.853,33.7844,33.853,88300.0
2008-01-14 12:35:00,44.38,44.5,44.37,44.41,91200.0,33.8454,33.9369,33.8378,33.8683,91200.0
2008-01-14 12:40:00,44.41,44.42,44.38,44.39,107900.0,33.8683,33.8759,33.8454,33.853,107900.0
2008-01-14 12:45:00,44.39,44.39,44.34,44.35,103200.0,33.853,33.853,33.8149,33.8225,103200.0
2008-01-14 12:50:00,44.35,44.38,44.32,44.36,97400.0,33.8225,33.8454,33.7996,33.8301,97400.0
2008-01-14 12:55:00,44.36,44.46,44.34,44.4,128000.0,33.8301,33.9064,33.8149,33.8607,128000.0
2008-01-14 13:00:00,44.41,44.43,44.36,44.41,69100.0,33.8683,33.8835,33.8301,33.8683,69100.0
2008-01-14 13:05:00,44.41,44.51,44.4,44.5,83100.0,33.8683,33.9445,33.8607,33.9369,83100.0
2008-01-14 13:10:00,44.51,44.51,44.34,44.43,146100.0,33.9445,33.9445,33.8149,33.8835,146100.0
2008-01-14 13:15:00,44.42,44.52,44.41,44.45,207300.0,33.8759,33.9522,33.8683,33.8988,207300.0
2008-01-14 13:20:00,44.47,44.56,44.42,44.45,173300.0,33.914,33.9827,33.8759,33.8988,173300.0
2008-01-14 13:25:00,44.45,44.53,44.45,44.51,122400.0,33.8988,33.9598,33.8988,33.9445,122400.0
2008-01-14 13:30:00,44.51,44.56,44.45,44.53,117900.0,33.9445,33.9827,33.8988,33.9598,117900.0
2008-01-14 13:35:00,44.52,44.57,44.49,44.53,147000.0,33.9522,33.9903,33.9293,33.9598,147000.0
2008-01-14 13:40:00,44.53,44.64,44.47,44.59,160300.0,33.9598,34.0437,33.914,34.0056,160300.0
2008-01-14 13:45:00,44.6,44.65,44.55,44.57,120500.0,34.0132,34.0513,33.975,33.9903,120500.0
2008-01-14 13:50:00,44.57,44.62,44.45,44.48,176700.0,33.9903,34.0284,33.8988,33.9217,176700.0
2008-01-14 13:55:00,44.48,44.62,44.48,44.6,123600.0,33.9217,34.0284,33.9217,34.0132,123600.0
2008-01-14 14:00:00,44.61,44.63,44.48,44.49,157300.0,34.0208,34.0361,33.9217,33.9293,157300.0
2008-01-14 14:05:00,44.49,44.53,44.41,44.53,137200.0,33.9293,33.9598,33.8683,33.9598,137200.0
2008-01-14 14:10:00,44.53,44.54,44.44,44.45,98000.0,33.9598,33.9674,33.8912,33.8988,98000.0
2008-01-14 14:15:00,44.45,44.46,44.31,44.32,116100.0,33.8988,33.9064,33.792,33.7996,116100.0
2008-01-14 14:20:00,44.33,44.4,44.31,44.35,120100.0,33.8073,33.8607,33.792,33.8225,120100.0
2008-01-14 14:25:00,44.35,44.47,44.33,44.33,143300.0,33.8225,33.914,33.8073,33.8073,143300.0
2008-01-14 14:30:00,44.33,44.5,44.33,44.5,161200.0,33.8073,33.9369,33.8073,33.9369,161200.0
2008-01-14 14:35:00,44.49,44.55,44.46,44.5,126300.0,33.9293,33.975,33.9064,33.9369,126300.0
2008-01-14 14:40:00,44.51,44.62,44.49,44.58,181900.0,33.9445,34.0284,33.9293,33.9979,181900.0
2008-01-14 14:45:00,44.58,44.58,44.48,44.5,111600.0,33.9979,33.9979,33.9217,33.9369,111600.0
2008-01-14 14:50:00,44.5,44.55,44.45,44.46,155600.0,33.9369,33.975,33.8988,33.9064,155600.0
2008-01-14 14:55:00,44.46,44.6,44.46,44.59,109000.0,33.9064,34.0132,33.9064,34.0056,109000.0
2008-01-14 15:00:00,44.6,44.65,44.56,44.61,160900.0,34.0132,34.0513,33.9827,34.0208,160900.0
2008-01-14 15:05:00,44.61,44.64,44.55,44.56,172200.0,34.0208,34.0437,33.975,33.9827,172200.0
2008-01-14 15:10:00,44.56,44.6,44.45,44.49,113400.0,33.9827,34.0132,33.8988,33.9293,113400.0
2008-01-14 15:15:00,44.49,44.54,44.39,44.45,93000.0,33.9293,33.9674,33.853,33.8988,93000.0
2008-01-14 15:20:00,44.46,44.52,44.4,44.42,120000.0,33.9064,33.9522,33.8607,33.8759,120000.0
2008-01-14 15:25:00,44.41,44.44,44.23,44.33,230300.0,33.8683,33.8912,33.731,33.8073,230300.0
2008-01-14 15:30:00,44.34,44.4,44.26,44.4,360100.0,33.8149,33.8607,33.7539,33.8607,360100.0
2008-01-14 15:35:00,44.4,44.46,44.38,44.43,188600.0,33.8607,33.9064,33.8454,33.8835,188600.0
2008-01-14 15:40:00,44.44,44.55,44.42,44.53,258900.0,33.8912,33.975,33.8759,33.9598,258900.0
2008-01-14 15:45:00,44.53,44.55,44.47,44.52,333800.0,33.9598,33.975,33.914,33.9522,333800.0
2008-01-14 15:50:00,44.52,44.58,44.49,44.5,390900.0,33.9522,33.9979,33.9293,33.9369,390900.0
2008-01-14 15:55:00,44.5,44.59,44.5,44.57,368500.0,33.9369,34.0056,33.9369,33.9903,368500.0
2008-01-15 09:30:00,43.86,44.04,43.51,43.86,311000.0,33.4488,33.5861,33.1819,33.4488,311000.0
2008-01-15 09:35:00,43.86,44.42,43.82,44.31,424100.0,33.4488,33.8759,33.4183,33.792,424100.0
2008-01-15 09:40:00,44.31,44.39,44.08,44.37,297100.0,33.792,33.853,33.6166,33.8378,297100.0
2008-01-15 09:45:00,44.36,44.36,43.92,43.93,350900.0,33.8301,33.8301,33.4946,33.5022,350900.0
2008-01-15 09:50:00,43.93,44.1,43.89,43.95,291900.0,33.5022,33.6319,33.4717,33.5175,291900.0
2008-01-15 09:55:00,43.94,44.0,43.74,43.76,153300.0,33.5098,33.5556,33.3573,33.3726,153300.0
2008-01-15 10:00:00,43.76,43.81,43.52,43.56,341200.0,33.3726,33.4107,33.1895,33.22,341200.0
2008-01-15 10:05:00,43.56,43.61,43.38,43.41,440500.0,33.22,33.2582,33.0828,33.1057,440500.0
2008-01-15 10:10:00,43.41,43.43,42.88,42.9,424200.0,33.1057,33.1209,32.7015,32.7167,424200.0
2008-01-15 10:15:00,42.89,42.9,42.52,42.72,728800.0,32.7091,32.7167,32.4269,32.5794,728800.0
2008-01-15 10:20:00,42.73,43.2,42.72,43.12,283000.0,32.5871,32.9455,32.5794,32.8845,283000.0
2008-01-15 10:25:00,43.1,43.11,42.85,42.99,262500.0,32.8692,32.8769,32.6786,32.7853,262500.0
2008-01-15 10:30:00,42.98,43.09,42.94,43.0,159600.0,32.7777,32.8616,32.7472,32.793,159600.0
2008-01-15 10:35:00,43.01,43.04,42.9,42.93,295900.0,32.8006,32.8235,32.7167,32.7396,295900.0
2008-01-15 10:40:00,42.93,42.97,42.72,42.8,251600.0,32.7396,32.7701,32.5794,32.6404,251600.0
2008-01-15 10:45:00,42.8,42.97,42.79,42.96,246900.0,32.6404,32.7701,32.6328,32.7625,246900.0
2008-01-15 10:50:00,42.95,43.24,42.92,43.24,262400.0,32.7548,32.976,32.732,32.976,262400.0
2008-01-15 10:55:00,43.23,43.28,43.14,43.14,287700.0,32.9684,33.0065,32.8997,32.8997,287700.0
2008-01-15 11:00:00,43.14,43.15,42.97,43.06,180800.0,32.8997,32.9074,32.7701,32.8387,180800.0
2008-01-15 11:05:00,43.06,43.19,43.03,43.11,145300.0,32.8387,32.9379,32.8159,32.8769,145300.0
2008-01-15 11:10:00,43.1,43.23,43.08,43.18,200700.0,32.8692,32.9684,32.854,32.9302,200700.0
2008-01-15 11:15:00,43.19,43.2,43.0,43.02,117700.0,32.9379,32.9455,32.793,32.8082,117700.0
2008-01-15 11:20:00,43.02,43.06,42.99,42.99,275600.0,32.8082,32.8387,32.7853,32.7853,275600.0
2008-01-15 11:25:00,42.99,43.01,42.87,42.89,84500.0,32.7853,32.8006,32.6938,32.7091,84500.0
2008-01-15 11:30:00,42.9,42.92,42.87,42.89,98400.0,32.7167,32.732,32.6938,32.7091,98400.0
2008-01-15 11:35:00,42.89,42.93,42.86,42.9,73400.0,32.7091,32.7396,32.6862,32.7167,73400.0
2008-01-15 11:40:00,42.9,42.95,42.81,42.85,99700.0,32.7167,32.7548,32.6481,32.6786,99700.0
2008-01-15 11:45:00,42.86,42.95,42.82,42.95,74300.0,32.6862,32.7548,32.6557,32.7548,74300.0
2008-01-15 11:50:00,42.94,43.05,42.87,43.05,124600.0,32.7472,32.8311,32.6938,32.8311,124600.0
2008-01-15 11:55:00,43.05,43.23,43.01,43.21,72800.0,32.8311,32.9684,32.8006,32.9531,72800.0
2008-01-15 12:00:00,43.21,43.23,43.02,43.03,166100.0,32.9531,32.9684,32.8082,32.8159,166100.0
2008-01-15 12:05:00,43.02,43.17,42.93,43.15,195400.0,32.8082,32.9226,32.7396,32.9074,195400.0
2008-01-15 12:10:00,43.17,43.22,43.15,43.2,138300.0,32.9226,32.9608,32.9074,32.9455,138300.0
2008-01-15 12:15:00,43.2,43.27,43.17,43.19,123000.0,32.9455,32.9989,32.9226,32.9379,123000.0
2008-01-15 12:20:00,43.2,43.4,43.15,43.34,278300.0,32.9455,33.098,32.9074,33.0523,278300.0
2008-01-15 12:25:00,43.33,43.43,43.27,43.39,173300.0,33.0446,33.1209,32.9989,33.0904,173300.0
2008-01-15 12:30:00,43.4,43.44,43.3,43.34,286400.0,33.098,33.1285,33.0218,33.0523,286400.0
2008-01-15 12:35:00,43.33,43.35,43.27,43.29,176900.0,33.0446,33.0599,32.9989,33.0141,176900.0
2008-01-15 12:40:00,43.3,43.37,43.25,43.29,143300.0,33.0218,33.0751,32.9836,33.0141,143300.0
2008-01-15 12:45:00,43.29,43.32,43.25,43.27,150300.0,33.0141,33.037,32.9836,32.9989,150300.0
2008-01-15 12:50:00,43.27,43.33,43.25,43.33,129400.0,32.9989,33.0446,32.9836,33.0446,129400.0
2008-01-15 12:55:00,43.32,43.33,43.25,43.32,110800.0,33.037,33.0446,32.9836,33.037,110800.0
2008-01-15 13:00:00,43.32,43.37,43.25,43.37,104200.0,33.037,33.0751,32.9836,33.0751,104200.0
2008-01-15 13:05:00,43.36,43.46,43.35,43.44,106700.0,33.0675,33.1438,33.0599,33.1285,106700.0
2008-01-15 13:10:00,43.45,43.49,43.4,43.41,110800.0,33.1362,33.1667,33.098,33.1057,110800.0
2008-01-15 13:15:00,43.41,43.45,43.38,43.44,82100.0,33.1057,33.1362,33.0828,33.1285,82100.0
2008-01-15 13:20:00,43.43,43.44,43.27,43.27,107100.0,33.1209,33.1285,32.9989,32.9989,107100.0
2008-01-15 13:25:00,43.27,43.32,43.25,43.25,85500.0,32.9989,33.037,32.9836,32.9836,85500.0
2008-01-15 13:30:00,43.25,43.38,43.25,43.34,168300.0,32.9836,33.0828,32.9836,33.0523,168300.0
2008-01-15 13:35:00,43.35,43.44,43.34,43.42,127900.0,33.0599,33.1285,33.0523,33.1133,127900.0
2008-01-15 13:40:00,43.41,43.5,43.36,43.48,140700.0,33.1057,33.1743,33.0675,33.159,140700.0
2008-01-15 13:45:00,43.47,43.54,43.44,43.47,216500.0,33.1514,33.2048,33.1285,33.1514,216500.0
2008-01-15 13:50:00,43.47,43.48,43.25,43.29,207300.0,33.1514,33.159,32.9836,33.0141,207300.0
2008-01-15 13:55:00,43.29,43.42,43.26,43.39,147200.0,33.0141,33.1133,32.9913,33.0904,147200.0
2008-01-15 14:00:00,43.4,43.41,43.27,43.34,101100.0,33.098,33.1057,32.9989,33.0523,101100.0
2008-01-15 14:05:00,43.34,43.4,43.26,43.32,142300.0,33.0523,33.098,32.9913,33.037,142300.0
2008-01-15 14:10:00,43.31,43.42,43.3,43.4,135600.0,33.0294,33.1133,33.0218,33.098,135600.0
2008-01-15 14:15:00,43.4,43.43,43.3,43.38,140000.0,33.098,33.1209,33.0218,33.0828,140000.0
2008-01-15 14:20:00,43.38,43.47,43.31,43.39,104300.0,33.0828,33.1514,33.0294,33.0904,104300.0
2008-01-15 14:25:00,43.39,43.41,43.27,43.35,140800.0,33.0904,33.1057,32.9989,33.0599,140800.0
2008-01-15 14:30:00,43.35,43.35,43.27,43.3,118100.0,33.0599,33.0599,32.9989,33.0218,118100.0
2008-01-15 14:35:00,43.3,43.36,43.25,43.35,151600.0,33.0218,33.0675,32.9836,33.0599,151600.0
2008-01-15 14:40:00,43.35,43.45,43.31,43.4,178800.0,33.0599,33.1362,33.0294,33.098,178800.0
2008-01-15 14:45:00,43.39,43.4,43.25,43.3,107600.0,33.0904,33.098,32.9836,33.0218,107600.0
2008-01-15 14:50:00,43.29,43.37,43.23,43.28,132400.0,33.0141,33.0751,32.9684,33.0065,132400.0
2008-01-15 14:55:00,43.3,43.34,43.1,43.2,251900.0,33.0218,33.0523,32.8692,32.9455,251900.0
2008-01-15 15:00:00,43.2,43.22,42.99,43.05,214900.0,32.9455,32.9608,32.7853,32.8311,214900.0
2008-01-15 15:05:00,43.05,43.09,42.96,43.0,279600.0,32.8311,32.8616,32.7625,32.793,279600.0
2008-01-15 15:10:00,42.99,43.02,42.9,42.9,237000.0,32.7853,32.8082,32.7167,32.7167,237000.0
2008-01-15 15:15:00,42.91,43.04,42.89,42.96,165000.0,32.7243,32.8235,32.7091,32.7625,165000.0
2008-01-15 15:20:00,42.95,43.07,42.91,43.0,206500.0,32.7548,32.8464,32.7243,32.793,206500.0
2008-01-15 15:25:00,43.01,43.22,42.99,43.17,225000.0,32.8006,32.9608,32.7853,32.9226,225000.0
2008-01-15 15:30:00,43.16,43.27,43.12,43.27,226000.0,32.915,32.9989,32.8845,32.9989,226000.0
2008-01-15 15:35:00,43.27,43.38,43.21,43.21,299300.0,32.9989,33.0828,32.9531,32.9531,299300.0
2008-01-15 15:40:00,43.21,43.22,43.11,43.16,447900.0,32.9531,32.9608,32.8769,32.915,447900.0
2008-01-15 15:45:00,43.16,43.16,43.02,43.12,231700.0,32.915,32.915,32.8082,32.8845,231700.0
2008-01-15 15:50:00,43.12,43.12,43.02,43.03,237700.0,32.8845,32.8845,32.8082,32.8159,237700.0
2008-01-15 15:55:00,43.02,43.06,42.78,42.79,627900.0,32.8082,32.8387,32.6252,32.6328,627900.0
2008-01-16 09:30:00,42.61,42.68,42.27,42.63,510600.0,32.4956,32.5489,32.2363,32.5108,510600.0
2008-01-16 09:35:00,42.64,43.3,42.6,42.86,697800.0,32.5184,33.0218,32.4879,32.6862,697800.0
2008-01-16 09:40:00,42.87,43.26,42.85,43.23,242700.0,32.6938,32.9913,32.6786,32.9684,242700.0
2008-01-16 09:45:00,43.24,43.39,43.14,43.26,269000.0,32.976,33.0904,32.8997,32.9913,269000.0
2008-01-16 09:50:00,43.26,43.26,42.84,42.85,284000.0,32.9913,32.9913,32.671,32.6786,284000.0
2008-01-16 09:55:00,42.85,42.86,42.37,42.38,247200.0,32.6786,32.6862,32.3125,32.3201,247200.0
2008-01-16 10:00:00,42.37,42.57,42.37,42.52,165000.0,32.3125,32.465,32.3125,32.4269,165000.0
2008-01-16 10:05:00,42.52,42.89,42.5,42.74,175200.0,32.4269,32.7091,32.4117,32.5947,175200.0
2008-01-16 10:10:00,42.75,42.81,42.51,42.54,191300.0,32.6023,32.6481,32.4193,32.4422,191300.0
2008-01-16 10:15:00,42.52,42.66,42.48,42.59,177400.0,32.4269,32.5337,32.3964,32.4803,177400.0
2008-01-16 10:20:00,42.58,42.87,42.53,42.86,172200.0,32.4727,32.6938,32.4345,32.6862,172200.0
2008-01-16 10:25:00,42.86,42.91,42.55,42.62,184600.0,32.6862,32.7243,32.4498,32.5032,184600.0
2008-01-16 10:30:00,42.62,43.08,42.62,43.05,323100.0,32.5032,32.854,32.5032,32.8311,323100.0
2008-01-16 10:35:00,43.05,43.05,42.66,42.69,290500.0,32.8311,32.8311,32.5337,32.5566,290500.0
2008-01-16 10:40:00,42.69,42.88,42.6,42.88,195100.0,32.5566,32.7015,32.4879,32.7015,195100.0
2008-01-16 10:45:00,42.88,42.96,42.81,42.95,205200.0,32.7015,32.7625,32.6481,32.7548,205200.0
2008-01-16 10:50:00,42.95,43.04,42.82,42.85,243400.0,32.7548,32.8235,32.6557,32.6786,243400.0
2008-01-16 10:55:00,42.84,42.99,42.79,42.94,122000.0,32.671,32.7853,32.6328,32.7472,122000.0
2008-01-16 11:00:00,42.94,43.19,42.86,43.17,227000.0,32.7472,32.9379,32.6862,32.9226,227000.0
2008-01-16 11:05:00,43.19,43.4,43.13,43.32,346400.0,32.9379,33.098,32.8921,33.037,346400.0
2008-01-16 11:10:00,43.32,43.45,43.25,43.41,307100.0,33.037,33.1362,32.9836,33.1057,307100.0
2008-01-16 11:15:00,43.41,43.5,43.38,43.49,148000.0,33.1057,33.1743,33.0828,33.1667,148000.0
2008-01-16 11:20:00,43.49,43.6,43.44,43.59,181500.0,33.1667,33.2506,33.1285,33.2429,181500.0
2008-01-16 11:25:00,43.58,43.62,43.45,43.45,157700.0,33.2353,33.2658,33.1362,33.1362,157700.0
2008-01-16 11:30:00,43.45,43.5,43.41,43.44,136500.0,33.1362,33.1743,33.1057,33.1285,136500.0
2008-01-16 11:35:00,43.45,43.46,43.34,43.4,280300.0,33.1362,33.1438,33.0523,33.098,280300.0
2008-01-16 11:40:00,43.41,43.41,43.27,43.35,138600.0,33.1057,33.1057,32.9989,33.0599,138600.0
2008-01-16 11:45:00,43.34,43.4,43.27,43.39,156000.0,33.0523,33.098,32.9989,33.0904,156000.0
2008-01-16 11:50:00,43.4,43.61,43.4,43.61,286000.0,33.098,33.2582,33.098,33.2582,286000.0
2008-01-16 11:55:00,43.61,43.73,43.52,43.61,199800.0,33.2582,33.3497,33.1895,33.2582,199800.0
2008-01-16 12:00:00,43.61,43.75,43.6,43.63,164100.0,33.2582,33.3649,33.2506,33.2734,164100.0
2008-01-16 12:05:00,43.62,43.78,43.57,43.57,234400.0,33.2658,33.3878,33.2277,33.2277,234400.0
2008-01-16 12:10:00,43.57,43.73,43.43,43.43,174600.0,33.2277,33.3497,33.1209,33.1209,174600.0
2008-01-16 12:15:00,43.44,43.56,43.34,43.47,185700.0,33.1285,33.22,33.0523,33.1514,185700.0
2008-01-16 12:20:00,43.46,43.48,43.29,43.4,146600.0,33.1438,33.159,33.0141,33.098,146600.0
2008-01-16 12:25:00,43.4,43.48,43.39,43.41,93300.0,33.098,33.159,33.0904,33.1057,93300.0
2008-01-16 12:30:00,43.4,43.51,43.39,43.5,223700.0,33.098,33.1819,33.0904,33.1743,223700.0
2008-01-16 12:35:00,43.5,43.6,43.42,43.55,174900.0,33.1743,33.2506,33.1133,33.2124,174900.0
2008-01-16 12:40:00,43.55,43.72,43.51,43.69,151100.0,33.2124,33.3421,33.1819,33.3192,151100.0
2008-01-16 12:45:00,43.71,43.75,43.55,43.61,123700.0,33.3344,33.3649,33.2124,33.2582,123700.0
2008-01-16 12:50:00,43.61,43.64,43.39,43.39,100900.0,33.2582,33.2811,33.0904,33.0904,100900.0
2008-01-16 12:55:00,43.38,43.43,43.27,43.43,67500.0,33.0828,33.1209,32.9989,33.1209,67500.0
2008-01-16 13:00:00,43.41,43.47,43.37,43.45,78200.0,33.1057,33.1514,33.0751,33.1362,78200.0
2008-01-16 13:05:00,43.45,43.5,43.42,43.45,83800.0,33.1362,33.1743,33.1133,33.1362,83800.0
2008-01-16 13:10:00,43.44,43.51,43.43,43.45,64300.0,33.1285,33.1819,33.1209,33.1362,64300.0
2008-01-16 13:15:00,43.45,43.45,43.3,43.38,111300.0,33.1362,33.1362,33.0218,33.0828,111300.0
2008-01-16 13:20:00,43.37,43.51,43.37,43.49,34100.0,33.0751,33.1819,33.0751,33.1667,34100.0
2008-01-16 13:25:00,43.48,43.5,43.42,43.42,44000.0,33.159,33.1743,33.1133,33.1133,44000.0
2008-01-16 13:30:00,43.42,43.47,43.34,43.44,53200.0,33.1133,33.1514,33.0523,33.1285,53200.0
2008-01-16 13:35:00,43.44,43.53,43.4,43.46,126900.0,33.1285,33.1972,33.098,33.1438,126900.0
2008-01-16 13:40:00,43.47,43.51,43.33,43.49,109100.0,33.1514,33.1819,33.0446,33.1667,109100.0
2008-01-16 13:45:00,43.47,43.54,43.42,43.53,111800.0,33.1514,33.2048,33.1133,33.1972,111800.0
2008-01-16 13:50:00,43.52,43.55,43.48,43.53,58300.0,33.1895,33.2124,33.159,33.1972,58300.0
2008-01-16 13:55:00,43.52,43.57,43.44,43.53,71500.0,33.1895,33.2277,33.1285,33.1972,71500.0
2008-01-16 14:00:00,43.53,43.75,43.41,43.73,185900.0,33.1972,33.3649,33.1057,33.3497,185900.0
2008-01-16 14:05:00,43.73,43.82,43.58,43.75,173600.0,33.3497,33.4183,33.2353,33.3649,173600.0
2008-01-16 14:10:00,43.77,43.83,43.68,43.72,125000.0,33.3802,33.426,33.3116,33.3421,125000.0
2008-01-16 14:15:00,43.71,43.92,43.6,43.91,113900.0,33.3344,33.4946,33.2506,33.487,113900.0
2008-01-16 14:20:00,43.9,43.95,43.8,43.9,164200.0,33.4793,33.5175,33.4031,33.4793,164200.0
2008-01-16 14:25:00,43.89,44.28,43.86,44.27,240400.0,33.4717,33.7691,33.4488,33.7615,240400.0
2008-01-16 14:30:00,44.27,44.4,44.23,44.26,176400.0,33.7615,33.8607,33.731,33.7539,176400.0
2008-01-16 14:35:00,44.25,44.54,44.22,44.5,202200.0,33.7463,33.9674,33.7234,33.9369,202200.0
2008-01-16 14:40:00,44.48,44.52,44.28,44.49,153200.0,33.9217,33.9522,33.7691,33.9293,153200.0
2008-01-16 14:45:00,44.49,44.52,44.42,44.45,106000.0,33.9293,33.9522,33.8759,33.8988,106000.0
2008-01-16 14:50:00,44.45,44.45,44.24,44.24,127500.0,33.8988,33.8988,33.7386,33.7386,127500.0
2008-01-16 14:55:00,44.24,44.28,43.96,44.01,201700.0,33.7386,33.7691,33.5251,33.5632,201700.0
2008-01-16 15:00:00,44.03,44.13,43.94,44.03,178500.0,33.5785,33.6547,33.5098,33.5785,178500.0
2008-01-16 15:05:00,44.02,44.25,43.95,44.25,126400.0,33.5709,33.7463,33.5175,33.7463,126400.0
2008-01-16 15:10:00,44.25,44.28,44.06,44.12,322700.0,33.7463,33.7691,33.6014,33.6471,322700.0
2008-01-16 15:15:00,44.13,44.55,44.12,44.54,339900.0,33.6547,33.975,33.6471,33.9674,339900.0
2008-01-16 15:20:00,44.54,44.57,44.24,44.46,346900.0,33.9674,33.9903,33.7386,33.9064,346900.0
2008-01-16 15:25:00,44.46,44.57,44.31,44.53,545700.0,33.9064,33.9903,33.792,33.9598,545700.0
2008-01-16 15:30:00,44.54,44.82,44.41,44.8,554300.0,33.9674,34.181,33.8683,34.1657,554300.0
2008-01-16 15:35:00,44.8,44.82,44.27,44.32,446300.0,34.1657,34.181,33.7615,33.7996,446300.0
2008-01-16 15:40:00,44.32,44.36,44.03,44.07,406500.0,33.7996,33.8301,33.5785,33.609,406500.0
2008-01-16 15:45:00,44.07,44.27,44.06,44.14,332700.0,33.609,33.7615,33.6014,33.6624,332700.0
2008-01-16 15:50:00,44.15,44.29,44.09,44.25,444000.0,33.67,33.7768,33.6242,33.7463,444000.0
2008-01-16 15:55:00,44.25,44.39,44.2,44.34,466300.0,33.7463,33.853,33.7081,33.8149,466300.0
2008-01-17 09:30:00,44.3,44.3,43.72,44.03,291600.0,33.7844,33.7844,33.3421,33.5785,291600.0
2008-01-17 09:35:00,44.03,44.2,43.92,44.2,128400.0,33.5785,33.7081,33.4946,33.7081,128400.0
2008-01-17 09:40:00,44.17,44.85,44.11,44.85,296400.0,33.6852,34.2038,33.6395,34.2038,296400.0
2008-01-17 09:45:00,44.85,45.25,44.82,44.91,497300.0,34.2038,34.5089,34.181,34.2496,497300.0
2008-01-17 09:50:00,44.88,44.94,44.5,44.58,438200.0,34.2267,34.2725,33.9369,33.9979,438200.0
2008-01-17 09:55:00,44.57,44.96,44.25,44.66,241600.0,33.9903,34.2877,33.7463,34.0589,241600.0
2008-01-17 10:00:00,44.65,44.85,44.35,44.4,356100.0,34.0513,34.2038,33.8225,33.8607,356100.0
2008-01-17 10:05:00,44.38,44.92,44.38,44.83,359100.0,33.8454,34.2572,33.8454,34.1886,359100.0
2008-01-17 10:10:00,44.82,45.0,44.69,44.8,259600.0,34.181,34.3182,34.0818,34.1657,259600.0
2008-01-17 10:15:00,44.8,44.99,44.63,44.66,269000.0,34.1657,34.3106,34.0361,34.0589,269000.0
2008-01-17 10:20:00,44.68,44.68,44.23,44.25,471200.0,34.0742,34.0742,33.731,33.7463,471200.0
2008-01-17 10:25:00,44.25,44.47,44.1,44.28,332000.0,33.7463,33.914,33.6319,33.7691,332000.0
2008-01-17 10:30:00,44.28,44.31,43.95,44.24,348000.0,33.7691,33.792,33.5175,33.7386,348000.0
2008-01-17 10:35:00,44.23,44.3,44.06,44.22,322000.0,33.731,33.7844,33.6014,33.7234,322000.0
2008-01-17 10:40:00,44.22,44.44,44.04,44.36,221700.0,33.7234,33.8912,33.5861,33.8301,221700.0
2008-01-17 10:45:00,44.37,44.55,44.33,44.46,658400.0,33.8378,33.975,33.8073,33.9064,658400.0
2008-01-17 10:50:00,44.46,44.48,44.16,44.47,202200.0,33.9064,33.9217,33.6776,33.914,202200.0
2008-01-17 10:55:00,44.48,44.56,44.36,44.5,186800.0,33.9217,33.9827,33.8301,33.9369,186800.0
2008-01-17 11:00:00,44.51,44.75,44.15,44.38,158400.0,33.9445,34.1276,33.67,33.8454,158400.0
2008-01-17 11:05:00,44.37,44.5,44.31,44.34,467100.0,33.8378,33.9369,33.792,33.8149,467100.0
2008-01-17 11:10:00,44.33,44.33,44.19,44.27,83000.0,33.8073,33.8073,33.7005,33.7615,83000.0
2008-01-17 11:15:00,44.26,44.27,44.04,44.23,111600.0,33.7539,33.7615,33.5861,33.731,111600.0
2008-01-17 11:20:00,44.23,44.24,44.0,44.0,90800.0,33.731,33.7386,33.5556,33.5556,90800.0
2008-01-17 11:25:00,44.0,44.11,43.99,44.06,182200.0,33.5556,33.6395,33.548,33.6014,182200.0
2008-01-17 11:30:00,44.06,44.16,44.02,44.11,93400.0,33.6014,33.6776,33.5709,33.6395,93400.0
2008-01-17 11:35:00,44.11,44.25,43.9,43.91,175300.0,33.6395,33.7463,33.4793,33.487,175300.0
2008-01-17 11:40:00,43.9,43.99,43.83,43.85,130700.0,33.4793,33.548,33.426,33.4412,130700.0
2008-01-17 11:45:00,43.85,44.08,43.84,44.02,124800.0,33.4412,33.6166,33.4336,33.5709,124800.0
2008-01-17 11:50:00,44.04,44.07,43.74,43.8,176600.0,33.5861,33.609,33.3573,33.4031,176600.0
2008-01-17 11:55:00,43.79,43.98,43.76,43.82,88300.0,33.3955,33.5403,33.3726,33.4183,88300.0
2008-01-17 12:00:00,43.82,44.03,43.82,44.02,250800.0,33.4183,33.5785,33.4183,33.5709,250800.0
2008-01-17 12:05:00,44.02,44.04,43.81,43.83,203500.0,33.5709,33.5861,33.4107,33.426,203500.0
2008-01-17 12:10:00,43.84,43.95,43.67,43.7,160300.0,33.4336,33.5175,33.3039,33.3268,160300.0
2008-01-17 12:15:00,43.69,43.79,43.68,43.75,145700.0,33.3192,33.3955,33.3116,33.3649,145700.0
2008-01-17 12:20:00,43.75,43.77,43.65,43.65,179300.0,33.3649,33.3802,33.2887,33.2887,179300.0
2008-01-17 12:25:00,43.67,43.73,43.61,43.72,107700.0,33.3039,33.3497,33.2582,33.3421,107700.0
2008-01-17 12:30:00,43.72,43.75,43.65,43.72,191700.0,33.3421,33.3649,33.2887,33.3421,191700.0
2008-01-17 12:35:00,43.72,43.82,43.64,43.77,127500.0,33.3421,33.4183,33.2811,33.3802,127500.0
2008-01-17 12:40:00,43.77,43.81,43.73,43.75,99200.0,33.3802,33.4107,33.3497,33.3649,99200.0
2008-01-17 12:45:00,43.75,43.83,43.65,43.68,105000.0,33.3649,33.426,33.2887,33.3116,105000.0
2008-01-17 12:50:00,43.69,43.74,43.59,43.6,109600.0,33.3192,33.3573,33.2429,33.2506,109600.0
2008-01-17 12:55:00,43.59,43.71,43.55,43.67,74400.0,33.2429,33.3344,33.2124,33.3039,74400.0
2008-01-17 13:00:00,43.67,43.68,43.55,43.55,122900.0,33.3039,33.3116,33.2124,33.2124,122900.0
2008-01-17 13:05:00,43.55,43.7,43.54,43.7,148900.0,33.2124,33.3268,33.2048,33.3268,148900.0
2008-01-17 13:10:00,43.71,43.74,43.61,43.71,72600.0,33.3344,33.3573,33.2582,33.3344,72600.0
2008-01-17 13:15:00,43.7,43.9,43.68,43.72,74200.0,33.3268,33.4793,33.3116,33.3421,74200.0
2008-01-17 13:20:00,43.74,43.74,43.6,43.6,69900.0,33.3573,33.3573,33.2506,33.2506,69900.0
2008-01-17 13:25:00,43.6,43.73,43.6,43.7,77400.0,33.2506,33.3497,33.2506,33.3268,77400.0
2008-01-17 13:30:00,43.7,43.86,43.69,43.83,126700.0,33.3268,33.4488,33.3192,33.426,126700.0
2008-01-17 13:35:00,43.82,43.89,43.73,43.86,101000.0,33.4183,33.4717,33.3497,33.4488,101000.0
2008-01-17 13:40:00,43.87,43.95,43.8,43.8,88200.0,33.4565,33.5175,33.4031,33.4031,88200.0
2008-01-17 13:45:00,43.81,43.93,43.65,43.69,148800.0,33.4107,33.5022,33.2887,33.3192,148800.0
2008-01-17 13:50:00,43.69,43.92,43.67,43.86,145700.0,33.3192,33.4946,33.3039,33.4488,145700.0
2008-01-17 13:55:00,43.85,43.92,43.83,43.86,115100.0,33.4412,33.4946,33.426,33.4488,115100.0
2008-01-17 14:00:00,43.85,44.66,43.8,43.81,183900.0,33.4412,34.0589,33.4031,33.4107,183900.0
2008-01-17 14:05:00,43.81,43.96,43.74,43.74,113600.0,33.4107,33.5251,33.3573,33.3573,113600.0
2008-01-17 14:10:00,43.74,43.76,43.55,43.58,123000.0,33.3573,33.3726,33.2124,33.2353,123000.0
2008-01-17 14:15:00,43.58,43.58,43.43,43.52,142200.0,33.2353,33.2353,33.1209,33.1895,142200.0
2008-01-17 14:20:00,43.52,43.55,43.43,43.48,102000.0,33.1895,33.2124,33.1209,33.159,102000.0
2008-01-17 14:25:00,43.49,43.6,43.31,43.32,127900.0,33.1667,33.2506,33.0294,33.037,127900.0
2008-01-17 14:30:00,43.31,43.43,43.31,43.39,282600.0,33.0294,33.1209,33.0294,33.0904,282600.0
2008-01-17 14:35:00,43.38,43.41,43.25,43.31,170200.0,33.0828,33.1057,32.9836,33.0294,170200.0
2008-01-17 14:40:00,43.3,43.31,43.2,43.24,148900.0,33.0218,33.0294,32.9455,32.976,148900.0
2008-01-17 14:45:00,43.24,43.41,43.23,43.38,165000.0,32.976,33.1057,32.9684,33.0828,165000.0
2008-01-17 14:50:00,43.38,43.47,43.31,43.46,125000.0,33.0828,33.1514,33.0294,33.1438,125000.0
2008-01-17 14:55:00,43.46,43.48,43.28,43.34,130500.0,33.1438,33.159,33.0065,33.0523,130500.0
2008-01-17 15:00:00,43.32,43.33,43.2,43.24,143300.0,33.037,33.0446,32.9455,32.976,143300.0
2008-01-17 15:05:00,43.23,43.61,43.21,43.51,267600.0,32.9684,33.2582,32.9531,33.1819,267600.0
2008-01-17 15:10:00,43.53,43.56,43.33,43.43,243900.0,33.1972,33.22,33.0446,33.1209,243900.0
2008-01-17 15:15:00,43.42,43.46,43.2,43.3,182300.0,33.1133,33.1438,32.9455,33.0218,182300.0
2008-01-17 15:20:00,43.3,43.3,42.86,42.97,311300.0,33.0218,33.0218,32.6862,32.7701,311300.0
2008-01-17 15:25:00,42.97,43.0,42.8,42.8,178600.0,32.7701,32.793,32.6404,32.6404,178600.0
2008-01-17 15:30:00,42.81,42.87,42.64,42.86,276000.0,32.6481,32.6938,32.5184,32.6862,276000.0
2008-01-17 15:35:00,42.86,43.06,42.73,42.94,267700.0,32.6862,32.8387,32.5871,32.7472,267700.0
2008-01-17 15:40:00,42.94,42.95,42.65,42.65,348300.0,32.7472,32.7548,32.5261,32.5261,348300.0
2008-01-17 15:45:00,42.65,42.68,42.41,42.55,436800.0,32.5261,32.5489,32.343,32.4498,436800.0
2008-01-17 15:50:00,42.55,42.7,42.52,42.67,532800.0,32.4498,32.5642,32.4269,32.5413,532800.0
2008-01-17 15:55:00,42.67,42.74,42.63,42.7,497800.0,32.5413,32.5947,32.5108,32.5642,497800.0
2008-01-18 09:30:00,43.0,43.42,42.76,43.21,977300.0,32.793,33.1133,32.6099,32.9531,977300.0
2008-01-18 09:35:00,43.18,43.79,43.11,43.76,248000.0,32.9302,33.3955,32.8769,33.3726,248000.0
2008-01-18 09:40:00,43.77,43.98,43.75,43.77,336600.0,33.3802,33.5403,33.3649,33.3802,336600.0
2008-01-18 09:45:00,43.76,44.29,43.71,44.25,369700.0,33.3726,33.7768,33.3344,33.7463,369700.0
2008-01-18 09:50:00,44.25,44.39,43.61,44.17,905600.0,33.7463,33.853,33.2582,33.6852,905600.0
2008-01-18 09:55:00,44.17,44.34,43.73,43.76,544400.0,33.6852,33.8149,33.3497,33.3726,544400.0
2008-01-18 10:00:00,43.76,44.05,43.39,43.7,284300.0,33.3726,33.5937,33.0904,33.3268,284300.0
2008-01-18 10:05:00,43.67,43.97,43.53,43.87,333300.0,33.3039,33.5327,33.1972,33.4565,333300.0
2008-01-18 10:10:00,43.88,44.28,43.8,44.21,442400.0,33.4641,33.7691,33.4031,33.7158,442400.0
2008-01-18 10:15:00,44.21,44.5,44.19,44.45,356800.0,33.7158,33.9369,33.7005,33.8988,356800.0
2008-01-18 10:20:00,44.46,44.47,44.25,44.44,353400.0,33.9064,33.914,33.7463,33.8912,353400.0
2008-01-18 10:25:00,44.44,44.5,44.34,44.5,211700.0,33.8912,33.9369,33.8149,33.9369,211700.0
2008-01-18 10:30:00,44.5,44.61,44.49,44.58,194000.0,33.9369,34.0208,33.9293,33.9979,194000.0
2008-01-18 10:35:00,44.58,44.71,44.54,44.54,265400.0,33.9979,34.0971,33.9674,33.9674,265400.0
2008-01-18 10:40:00,44.54,44.61,44.24,44.33,229900.0,33.9674,34.0208,33.7386,33.8073,229900.0
2008-01-18 10:45:00,44.34,44.39,44.15,44.24,193200.0,33.8149,33.853,33.67,33.7386,193200.0
2008-01-18 10:50:00,44.22,44.32,43.86,43.97,230800.0,33.7234,33.7996,33.4488,33.5327,230800.0
2008-01-18 10:55:00,43.95,43.98,43.68,43.72,241500.0,33.5175,33.5403,33.3116,33.3421,241500.0
2008-01-18 11:00:00,43.71,43.79,43.18,43.27,299900.0,33.3344,33.3955,32.9302,32.9989,299900.0
2008-01-18 11:05:00,43.28,43.38,43.12,43.19,214100.0,33.0065,33.0828,32.8845,32.9379,214100.0
2008-01-18 11:10:00,43.19,43.3,43.11,43.22,271800.0,32.9379,33.0218,32.8769,32.9608,271800.0
2008-01-18 11:15:00,43.22,43.39,43.11,43.35,250200.0,32.9608,33.0904,32.8769,33.0599,250200.0
2008-01-18 11:20:00,43.35,43.42,43.13,43.18,493200.0,33.0599,33.1133,32.8921,32.9302,493200.0
2008-01-18 11:25:00,43.17,43.24,42.85,43.0,400700.0,32.9226,32.976,32.6786,32.793,400700.0
2008-01-18 11:30:00,43.0,43.16,42.99,43.09,202700.0,32.793,32.915,32.7853,32.8616,202700.0
2008-01-18 11:35:00,43.09,43.33,43.0,43.04,192000.0,32.8616,33.0446,32.793,32.8235,192000.0
2008-01-18 11:40:00,43.03,43.21,43.0,43.08,279900.0,32.8159,32.9531,32.793,32.854,279900.0
2008-01-18 11:45:00,43.08,43.1,42.82,42.92,205500.0,32.854,32.8692,32.6557,32.732,205500.0
2008-01-18 11:50:00,42.93,43.04,42.8,42.8,197900.0,32.7396,32.8235,32.6404,32.6404,197900.0
2008-01-18 11:55:00,42.81,42.81,42.51,42.73,283700.0,32.6481,32.6481,32.4193,32.5871,283700.0
2008-01-18 12:00:00,42.74,43.3,42.69,43.25,217800.0,32.5947,33.0218,32.5566,32.9836,217800.0
2008-01-18 12:05:00,43.24,43.26,42.8,43.01,134700.0,32.976,32.9913,32.6404,32.8006,134700.0
2008-01-18 12:10:00,43.0,43.14,42.86,43.1,116200.0,32.793,32.8997,32.6862,32.8692,116200.0
2008-01-18 12:15:00,43.08,43.15,42.83,42.95,151600.0,32.854,32.9074,32.6633,32.7548,151600.0
2008-01-18 12:20:00,42.92,42.99,42.78,42.97,79800.0,32.732,32.7853,32.6252,32.7701,79800.0
2008-01-18 12:25:00,42.99,43.48,42.99,43.35,98500.0,32.7853,33.159,32.7853,33.0599,98500.0
2008-01-18 12:30:00,43.36,43.61,43.19,43.49,201900.0,33.0675,33.2582,32.9379,33.1667,201900.0
2008-01-18 12:35:00,43.51,43.51,43.14,43.3,147300.0,33.1819,33.1819,32.8997,33.0218,147300.0
2008-01-18 12:40:00,43.3,43.36,43.12,43.26,104900.0,33.0218,33.0675,32.8845,32.9913,104900.0
2008-01-18 12:45:00,43.27,43.58,43.24,43.54,79000.0,32.9989,33.2353,32.976,33.2048,79000.0
2008-01-18 12:50:00,43.55,43.57,43.23,43.35,123300.0,33.2124,33.2277,32.9684,33.0599,123300.0
2008-01-18 12:55:00,43.35,43.44,43.24,43.37,169800.0,33.0599,33.1285,32.976,33.0751,169800.0
2008-01-18 13:00:00,43.36,43.54,43.27,43.51,127100.0,33.0675,33.2048,32.9989,33.1819,127100.0
2008-01-18 13:05:00,43.51,43.53,43.4,43.44,136500.0,33.1819,33.1972,33.098,33.1285,136500.0
2008-01-18 13:10:00,43.42,43.43,43.13,43.23,173000.0,33.1133,33.1209,32.8921,32.9684,173000.0
2008-01-18 13:15:00,43.22,43.22,43.01,43.05,155000.0,32.9608,32.9608,32.8006,32.8311,155000.0
2008-01-18 13:20:00,43.04,43.11,42.95,43.06,195500.0,32.8235,32.8769,32.7548,32.8387,195500.0
2008-01-18 13:25:00,43.08,43.1,43.0,43.04,115900.0,32.854,32.8692,32.793,32.8235,115900.0
2008-01-18 13:30:00,43.05,43.29,43.05,43.22,118100.0,32.8311,33.0141,32.8311,32.9608,118100.0
2008-01-18 13:35:00,43.22,43.24,43.08,43.11,118600.0,32.9608,32.976,32.854,32.8769,118600.0
2008-01-18 13:40:00,43.11,43.3,43.06,43.22,125300.0,32.8769,33.0218,32.8387,32.9608,125300.0
2008-01-18 13:45:00,43.23,43.43,43.19,43.35,105900.0,32.9684,33.1209,32.9379,33.0599,105900.0
2008-01-18 13:50:00,43.34,43.39,43.19,43.25,114600.0,33.0523,33.0904,32.9379,32.9836,114600.0
2008-01-18 13:55:00,43.24,43.38,43.2,43.22,367600.0,32.976,33.0828,32.9455,32.9608,367600.0
2008-01-18 14:00:00,43.22,43.33,43.2,43.2,86000.0,32.9608,33.0446,32.9455,32.9455,86000.0
2008-01-18 14:05:00,43.2,43.31,43.11,43.28,118500.0,32.9455,33.0294,32.8769,33.0065,118500.0
2008-01-18 14:10:00,43.28,43.34,43.18,43.29,117800.0,33.0065,33.0523,32.9302,33.0141,117800.0
2008-01-18 14:15:00,43.29,43.44,43.21,43.27,105800.0,33.0141,33.1285,32.9531,32.9989,105800.0
2008-01-18 14:20:00,43.29,43.3,43.1,43.24,86300.0,33.0141,33.0218,32.8692,32.976,86300.0
2008-01-18 14:25:00,43.22,43.29,43.08,43.2,142100.0,32.9608,33.0141,32.854,32.9455,142100.0
2008-01-18 14:30:00,43.2,43.24,42.9,43.04,161100.0,32.9455,32.976,32.7167,32.8235,161100.0
2008-01-18 14:35:00,43.04,43.18,42.96,43.05,152500.0,32.8235,32.9302,32.7625,32.8311,152500.0
2008-01-18 14:40:00,43.07,43.2,43.02,43.08,107200.0,32.8464,32.9455,32.8082,32.854,107200.0
2008-01-18 14:45:00,43.07,43.15,43.06,43.07,73400.0,32.8464,32.9074,32.8387,32.8464,73400.0
2008-01-18 14:50:00,43.06,43.09,43.0,43.02,117200.0,32.8387,32.8616,32.793,32.8082,117200.0
2008-01-18 14:55:00,43.03,43.29,43.03,43.29,105900.0,32.8159,33.0141,32.8159,33.0141,105900.0
2008-01-18 15:00:00,43.28,43.32,43.12,43.32,112000.0,33.0065,33.037,32.8845,33.037,112000.0
2008-01-18 15:05:00,43.31,43.66,43.26,43.66,228800.0,33.0294,33.2963,32.9913,33.2963,228800.0
2008-01-18 15:10:00,43.66,43.88,43.53,43.73,266400.0,33.2963,33.4641,33.1972,33.3497,266400.0
2008-01-18 15:15:00,43.74,43.79,43.44,43.44,178200.0,33.3573,33.3955,33.1285,33.1285,178200.0
2008-01-18 15:20:00,43.43,43.57,43.34,43.4,205100.0,33.1209,33.2277,33.0523,33.098,205100.0
2008-01-18 15:25:00,43.4,43.43,43.19,43.32,197500.0,33.098,33.1209,32.9379,33.037,197500.0
2008-01-18 15:30:00,43.32,43.38,43.23,43.36,227500.0,33.037,33.0828,32.9684,33.0675,227500.0
2008-01-18 15:35:00,43.36,43.45,43.3,43.4,229900.0,33.0675,33.1362,33.0218,33.098,229900.0
2008-01-18 15:40:00,43.4,43.65,43.31,43.63,270700.0,33.098,33.2887,33.0294,33.2734,270700.0
2008-01-18 15:45:00,43.63,43.76,43.56,43.74,269400.0,33.2734,33.3726,33.22,33.3573,269400.0
2008-01-18 15:50:00,43.75,43.79,43.54,43.74,327700.0,33.3649,33.3955,33.2048,33.3573,327700.0
2008-01-18 15:55:00,43.75,43.78,43.6,43.66,389700.0,33.3649,33.3878,33.2506,33.2963,389700.0
2008-01-22 09:30:00,41.15,41.9,41.15,41.52,523500.0,31.3821,31.9541,31.3821,31.6643,523500.0
2008-01-22 09:35:00,41.54,42.14,41.31,41.9,274600.0,31.6795,32.1371,31.5041,31.9541,274600.0
2008-01-22 09:40:00,41.88,42.82,41.83,42.43,301800.0,31.9388,32.6557,31.9007,32.3583,301800.0
2008-01-22 09:45:00,42.43,42.99,42.39,42.66,396300.0,32.3583,32.7853,32.3278,32.5337,396300.0
2008-01-22 09:50:00,42.66,43.25,42.6,43.07,400700.0,32.5337,32.9836,32.4879,32.8464,400700.0
2008-01-22 09:55:00,43.05,43.06,42.13,42.46,252200.0,32.8311,32.8387,32.1295,32.3812,252200.0
2008-01-22 10:00:00,42.4,42.55,42.25,42.35,181500.0,32.3354,32.4498,32.221,32.2973,181500.0
2008-01-22 10:05:00,42.35,42.61,42.29,42.6,252700.0,32.2973,32.4956,32.2515,32.4879,252700.0
2008-01-22 10:10:00,42.66,42.66,42.39,42.52,364300.0,32.5337,32.5337,32.3278,32.4269,364300.0
2008-01-22 10:15:00,42.52,42.69,42.38,42.56,231200.0,32.4269,32.5566,32.3201,32.4574,231200.0
2008-01-22 10:20:00,42.56,43.08,42.54,42.81,264100.0,32.4574,32.854,32.4422,32.6481,264100.0
2008-01-22 10:25:00,42.83,43.13,42.71,43.0,229200.0,32.6633,32.8921,32.5718,32.793,229200.0
2008-01-22 10:30:00,43.0,43.21,42.92,43.21,364200.0,32.793,32.9531,32.732,32.9531,364200.0
2008-01-22 10:35:00,43.2,43.57,43.2,43.53,285700.0,32.9455,33.2277,32.9455,33.1972,285700.0
2008-01-22 10:40:00,43.56,44.09,43.52,43.99,312900.0,33.22,33.6242,33.1895,33.548,312900.0
2008-01-22 10:45:00,43.97,44.12,43.77,43.81,339700.0,33.5327,33.6471,33.3802,33.4107,339700.0
2008-01-22 10:50:00,43.81,44.08,43.5,43.96,461100.0,33.4107,33.6166,33.1743,33.5251,461100.0
2008-01-22 10:55:00,43.97,44.07,43.8,43.98,271300.0,33.5327,33.609,33.4031,33.5403,271300.0
2008-01-22 11:00:00,43.98,44.4,43.92,44.39,245700.0,33.5403,33.8607,33.4946,33.853,245700.0
2008-01-22 11:05:00,44.4,45.0,44.39,44.95,436000.0,33.8607,34.3182,33.853,34.2801,436000.0
2008-01-22 11:10:00,44.95,45.2,44.83,45.07,387900.0,34.2801,34.4708,34.1886,34.3716,387900.0
2008-01-22 11:15:00,45.06,45.2,44.36,44.37,251200.0,34.364,34.4708,33.8301,33.8378,251200.0
2008-01-22 11:20:00,44.37,44.5,44.0,44.09,219200.0,33.8378,33.9369,33.5556,33.6242,219200.0
2008-01-22 11:25:00,44.08,44.26,43.91,43.96,155300.0,33.6166,33.7539,33.487,33.5251,155300.0
2008-01-22 11:30:00,43.95,44.0,43.5,43.59,254800.0,33.5175,33.5556,33.1743,33.2429,254800.0
2008-01-22 11:35:00,43.58,43.85,43.52,43.66,196600.0,33.2353,33.4412,33.1895,33.2963,196600.0
2008-01-22 11:40:00,43.67,43.97,43.63,43.87,174200.0,33.3039,33.5327,33.2734,33.4565,174200.0
2008-01-22 11:45:00,43.85,44.22,43.76,44.06,283500.0,33.4412,33.7234,33.3726,33.6014,283500.0
2008-01-22 11:50:00,44.05,44.24,43.95,43.97,208200.0,33.5937,33.7386,33.5175,33.5327,208200.0
2008-01-22 11:55:00,43.97,43.98,43.69,43.85,149800.0,33.5327,33.5403,33.3192,33.4412,149800.0
2008-01-22 12:00:00,43.86,44.14,43.78,44.09,182400.0,33.4488,33.6624,33.3878,33.6242,182400.0
2008-01-22 12:05:00,44.09,44.23,44.03,44.22,164400.0,33.6242,33.731,33.5785,33.7234,164400.0
2008-01-22 12:10:00,44.19,44.34,44.05,44.1,231600.0,33.7005,33.8149,33.5937,33.6319,231600.0
2008-01-22 12:15:00,44.1,44.34,43.92,44.0,186500.0,33.6319,33.8149,33.4946,33.5556,186500.0
2008-01-22 12:20:00,43.98,44.05,43.91,44.04,144200.0,33.5403,33.5937,33.487,33.5861,144200.0
2008-01-22 12:25:00,44.01,44.19,43.98,44.05,160200.0,33.5632,33.7005,33.5403,33.5937,160200.0
2008-01-22 12:30:00,44.05,44.06,43.88,43.91,113900.0,33.5937,33.6014,33.4641,33.487,113900.0
2008-01-22 12:35:00,43.93,44.02,43.84,43.86,128700.0,33.5022,33.5709,33.4336,33.4488,128700.0
2008-01-22 12:40:00,43.86,43.87,43.72,43.87,163600.0,33.4488,33.4565,33.3421,33.4565,163600.0
2008-01-22 12:45:00,43.86,43.92,43.77,43.85,137100.0,33.4488,33.4946,33.3802,33.4412,137100.0
2008-01-22 12:50:00,43.88,43.94,43.85,43.93,184600.0,33.4641,33.5098,33.4412,33.5022,184600.0
2008-01-22 12:55:00,43.91,44.07,43.9,44.04,187200.0,33.487,33.609,33.4793,33.5861,187200.0
2008-01-22 13:00:00,44.05,44.43,44.04,44.33,272700.0,33.5937,33.8835,33.5861,33.8073,272700.0
2008-01-22 13:05:00,44.34,44.49,44.22,44.42,199600.0,33.8149,33.9293,33.7234,33.8759,199600.0
2008-01-22 13:10:00,44.42,44.56,44.33,44.37,232100.0,33.8759,33.9827,33.8073,33.8378,232100.0
2008-01-22 13:15:00,44.38,44.44,44.36,44.39,105900.0,33.8454,33.8912,33.8301,33.853,105900.0
2008-01-22 13:20:00,44.39,44.45,44.32,44.4,91600.0,33.853,33.8988,33.7996,33.8607,91600.0
2008-01-22 13:25:00,44.4,44.44,44.0,44.14,86700.0,33.8607,33.8912,33.5556,33.6624,86700.0
2008-01-22 13:30:00,44.13,44.13,43.97,44.0,84700.0,33.6547,33.6547,33.5327,33.5556,84700.0
2008-01-22 13:35:00,43.99,44.18,43.92,44.06,125300.0,33.548,33.6929,33.4946,33.6014,125300.0
2008-01-22 13:40:00,44.09,44.4,44.0,44.03,121200.0,33.6242,33.8607,33.5556,33.5785,121200.0
2008-01-22 13:45:00,44.06,44.06,43.85,44.01,83300.0,33.6014,33.6014,33.4412,33.5632,83300.0
2008-01-22 13:50:00,44.04,44.08,43.77,43.79,122600.0,33.5861,33.6166,33.3802,33.3955,122600.0
2008-01-22 13:55:00,43.76,43.82,43.58,43.77,236700.0,33.3726,33.4183,33.2353,33.3802,236700.0
2008-01-22 14:00:00,43.77,43.83,43.5,43.52,267900.0,33.3802,33.426,33.1743,33.1895,267900.0
2008-01-22 14:05:00,43.52,43.52,42.75,43.35,318200.0,33.1895,33.1895,32.6023,33.0599,318200.0
2008-01-22 14:10:00,43.35,43.55,43.35,43.53,131900.0,33.0599,33.2124,33.0599,33.1972,131900.0
2008-01-22 14:15:00,43.5,43.86,43.49,43.79,146900.0,33.1743,33.4488,33.1667,33.3955,146900.0
2008-01-22 14:20:00,43.79,43.89,43.7,43.76,252000.0,33.3955,33.4717,33.3268,33.3726,252000.0
2008-01-22 14:25:00,43.75,43.83,43.57,43.63,120400.0,33.3649,33.426,33.2277,33.2734,120400.0
2008-01-22 14:30:00,43.63,43.63,43.34,43.5,99100.0,33.2734,33.2734,33.0523,33.1743,99100.0
2008-01-22 14:35:00,43.5,43.57,43.46,43.52,155300.0,33.1743,33.2277,33.1438,33.1895,155300.0
2008-01-22 14:40:00,43.5,43.71,43.5,43.7,133200.0,33.1743,33.3344,33.1743,33.3268,133200.0
2008-01-22 14:45:00,43.7,43.83,43.58,43.74,248500.0,33.3268,33.426,33.2353,33.3573,248500.0
2008-01-22 14:50:00,43.73,43.73,43.6,43.61,162200.0,33.3497,33.3497,33.2506,33.2582,162200.0
2008-01-22 14:55:00,43.62,43.7,43.5,43.56,163800.0,33.2658,33.3268,33.1743,33.22,163800.0
2008-01-22 15:00:00,43.56,43.58,43.46,43.58,171300.0,33.22,33.2353,33.1438,33.2353,171300.0
2008-01-22 15:05:00,43.58,43.95,43.54,43.8,263900.0,33.2353,33.5175,33.2048,33.4031,263900.0
2008-01-22 15:10:00,43.79,43.81,43.46,43.59,342100.0,33.3955,33.4107,33.1438,33.2429,342100.0
2008-01-22 15:15:00,43.52,43.62,43.4,43.5,151900.0,33.1895,33.2658,33.098,33.1743,151900.0
2008-01-22 15:20:00,43.49,43.69,43.45,43.56,174700.0,33.1667,33.3192,33.1362,33.22,174700.0
2008-01-22 15:25:00,43.58,43.6,43.38,43.52,160500.0,33.2353,33.2506,33.0828,33.1895,160500.0
2008-01-22 15:30:00,43.52,43.69,43.5,43.6,304500.0,33.1895,33.3192,33.1743,33.2506,304500.0
2008-01-22 15:35:00,43.61,43.77,43.56,43.56,332700.0,33.2582,33.3802,33.22,33.22,332700.0
2008-01-22 15:40:00,43.57,43.74,43.4,43.58,379000.0,33.2277,33.3573,33.098,33.2353,379000.0
2008-01-22 15:45:00,43.65,43.7,43.41,43.47,417800.0,33.2887,33.3268,33.1057,33.1514,417800.0
2008-01-22 15:50:00,43.48,43.66,43.23,43.25,610000.0,33.159,33.2963,32.9684,32.9836,610000.0
2008-01-22 15:55:00,43.25,43.48,43.21,43.41,400600.0,32.9836,33.159,32.9531,33.1057,400600.0
2008-01-23 09:30:00,42.33,42.64,42.01,42.12,374100.0,32.282,32.5184,32.038,32.1219,374100.0
2008-01-23 09:35:00,42.13,42.34,41.84,41.87,296700.0,32.1295,32.2896,31.9083,31.9312,296700.0
2008-01-23 09:40:00,41.87,42.49,41.63,42.43,278500.0,31.9312,32.404,31.7482,32.3583,278500.0
2008-01-23 09:45:00,42.41,43.0,41.86,42.86,328700.0,32.343,32.793,31.9236,32.6862,328700.0
2008-01-23 09:50:00,42.84,42.84,42.19,42.21,254500.0,32.671,32.671,32.1752,32.1905,254500.0
2008-01-23 09:55:00,42.22,42.98,42.06,42.91,296800.0,32.1981,32.7777,32.0761,32.7243,296800.0
2008-01-23 10:00:00,42.92,43.4,42.81,42.97,301600.0,32.732,33.098,32.6481,32.7701,301600.0
2008-01-23 10:05:00,42.96,43.19,42.85,42.89,177200.0,32.7625,32.9379,32.6786,32.7091,177200.0
2008-01-23 10:10:00,42.89,43.35,42.82,43.19,145900.0,32.7091,33.0599,32.6557,32.9379,145900.0
2008-01-23 10:15:00,43.19,43.68,43.13,43.62,210300.0,32.9379,33.3116,32.8921,33.2658,210300.0
2008-01-23 10:20:00,43.62,43.86,43.39,43.44,208700.0,33.2658,33.4488,33.0904,33.1285,208700.0
2008-01-23 10:25:00,43.42,43.68,43.31,43.37,160000.0,33.1133,33.3116,33.0294,33.0751,160000.0
2008-01-23 10:30:00,43.36,43.54,43.17,43.19,202800.0,33.0675,33.2048,32.9226,32.9379,202800.0
2008-01-23 10:35:00,43.18,43.36,43.01,43.35,215900.0,32.9302,33.0675,32.8006,33.0599,215900.0
2008-01-23 10:40:00,43.36,43.45,42.99,43.41,194300.0,33.0675,33.1362,32.7853,33.1057,194300.0
2008-01-23 10:45:00,43.41,43.48,43.17,43.31,206800.0,33.1057,33.159,32.9226,33.0294,206800.0
2008-01-23 10:50:00,43.31,43.34,43.01,43.02,169100.0,33.0294,33.0523,32.8006,32.8082,169100.0
2008-01-23 10:55:00,43.0,43.29,43.0,43.18,163900.0,32.793,33.0141,32.793,32.9302,163900.0
2008-01-23 11:00:00,43.18,43.4,43.11,43.4,115600.0,32.9302,33.098,32.8769,33.098,115600.0
2008-01-23 11:05:00,43.4,43.6,43.3,43.32,171700.0,33.098,33.2506,33.0218,33.037,171700.0
2008-01-23 11:10:00,43.32,43.43,43.19,43.28,78900.0,33.037,33.1209,32.9379,33.0065,78900.0
2008-01-23 11:15:00,43.26,43.4,43.22,43.34,84900.0,32.9913,33.098,32.9608,33.0523,84900.0
2008-01-23 11:20:00,43.36,43.84,43.3,43.78,173700.0,33.0675,33.4336,33.0218,33.3878,173700.0
2008-01-23 11:25:00,43.8,43.88,43.5,43.51,152700.0,33.4031,33.4641,33.1743,33.1819,152700.0
2008-01-23 11:30:00,43.51,43.53,42.91,43.22,184100.0,33.1819,33.1972,32.7243,32.9608,184100.0
2008-01-23 11:35:00,43.23,43.69,43.23,43.62,155600.0,32.9684,33.3192,32.9684,33.2658,155600.0
2008-01-23 11:40:00,43.64,43.69,43.46,43.55,142100.0,33.2811,33.3192,33.1438,33.2124,142100.0
2008-01-23 11:45:00,43.52,43.68,43.5,43.66,243600.0,33.1895,33.3116,33.1743,33.2963,243600.0
2008-01-23 11:50:00,43.66,43.75,43.52,43.59,99200.0,33.2963,33.3649,33.1895,33.2429,99200.0
2008-01-23 11:55:00,43.6,43.76,43.46,43.51,95200.0,33.2506,33.3726,33.1438,33.1819,95200.0
2008-01-23 12:00:00,43.51,43.62,43.36,43.48,117500.0,33.1819,33.2658,33.0675,33.159,117500.0
2008-01-23 12:05:00,43.47,43.71,43.42,43.49,96800.0,33.1514,33.3344,33.1133,33.1667,96800.0
2008-01-23 12:10:00,43.47,43.73,43.37,43.54,107900.0,33.1514,33.3497,33.0751,33.2048,107900.0
2008-01-23 12:15:00,43.52,43.89,43.52,43.88,111300.0,33.1895,33.4717,33.1895,33.4641,111300.0
2008-01-23 12:20:00,43.88,44.0,43.8,43.82,88000.0,33.4641,33.5556,33.4031,33.4183,88000.0
2008-01-23 12:25:00,43.84,43.89,43.78,43.81,66000.0,33.4336,33.4717,33.3878,33.4107,66000.0
2008-01-23 12:30:00,43.81,43.83,43.49,43.56,168700.0,33.4107,33.426,33.1667,33.22,168700.0
2008-01-23 12:35:00,43.54,43.75,43.22,43.23,141600.0,33.2048,33.3649,32.9608,32.9684,141600.0
2008-01-23 12:40:00,43.22,43.85,43.21,43.23,90300.0,32.9608,33.4412,32.9531,32.9684,90300.0
2008-01-23 12:45:00,43.23,43.49,43.07,43.46,185500.0,32.9684,33.1667,32.8464,33.1438,185500.0
2008-01-23 12:50:00,43.46,43.7,43.31,43.67,126000.0,33.1438,33.3268,33.0294,33.3039,126000.0
2008-01-23 12:55:00,43.65,43.74,43.54,43.62,109000.0,33.2887,33.3573,33.2048,33.2658,109000.0
2008-01-23 13:00:00,43.61,43.9,43.61,43.76,132100.0,33.2582,33.4793,33.2582,33.3726,132100.0
2008-01-23 13:05:00,43.78,43.85,43.7,43.74,128000.0,33.3878,33.4412,33.3268,33.3573,128000.0
2008-01-23 13:10:00,43.74,43.77,43.53,43.73,124500.0,33.3573,33.3802,33.1972,33.3497,124500.0
2008-01-23 13:15:00,43.72,43.9,43.65,43.86,154600.0,33.3421,33.4793,33.2887,33.4488,154600.0
2008-01-23 13:20:00,43.87,44.17,43.84,44.11,266100.0,33.4565,33.6852,33.4336,33.6395,266100.0
2008-01-23 13:25:00,44.13,44.24,44.0,44.03,142000.0,33.6547,33.7386,33.5556,33.5785,142000.0
2008-01-23 13:30:00,44.05,44.25,43.73,44.25,173900.0,33.5937,33.7463,33.3497,33.7463,173900.0
2008-01-23 13:35:00,44.24,44.36,43.98,44.0,192400.0,33.7386,33.8301,33.5403,33.5556,192400.0
2008-01-23 13:40:00,44.0,44.09,43.9,43.98,194400.0,33.5556,33.6242,33.4793,33.5403,194400.0
2008-01-23 13:45:00,43.96,44.3,43.92,44.24,161300.0,33.5251,33.7844,33.4946,33.7386,161300.0
2008-01-23 13:50:00,44.23,44.34,44.1,44.17,206800.0,33.731,33.8149,33.6319,33.6852,206800.0
2008-01-23 13:55:00,44.17,44.22,44.06,44.2,118500.0,33.6852,33.7234,33.6014,33.7081,118500.0
2008-01-23 14:00:00,44.19,44.2,44.05,44.1,106500.0,33.7005,33.7081,33.5937,33.6319,106500.0
2008-01-23 14:05:00,44.09,44.47,44.06,44.44,215400.0,33.6242,33.914,33.6014,33.8912,215400.0
2008-01-23 14:10:00,44.44,44.5,44.27,44.48,278400.0,33.8912,33.9369,33.7615,33.9217,278400.0
2008-01-23 14:15:00,44.49,44.5,44.18,44.19,123500.0,33.9293,33.9369,33.6929,33.7005,123500.0
2008-01-23 14:20:00,44.2,44.48,44.16,44.4,245900.0,33.7081,33.9217,33.6776,33.8607,245900.0
2008-01-23 14:25:00,44.41,44.7,44.41,44.6,369000.0,33.8683,34.0894,33.8683,34.0132,369000.0
2008-01-23 14:30:00,44.59,44.68,44.42,44.68,201500.0,34.0056,34.0742,33.8759,34.0742,201500.0
2008-01-23 14:35:00,44.67,44.83,44.46,44.8,195900.0,34.0666,34.1886,33.9064,34.1657,195900.0
2008-01-23 14:40:00,44.79,44.83,44.45,44.46,223400.0,34.1581,34.1886,33.8988,33.9064,223400.0
2008-01-23 14:45:00,44.49,44.57,44.2,44.35,168900.0,33.9293,33.9903,33.7081,33.8225,168900.0
2008-01-23 14:50:00,44.36,44.48,44.13,44.3,160300.0,33.8301,33.9217,33.6547,33.7844,160300.0
2008-01-23 14:55:00,44.31,44.8,44.24,44.8,227900.0,33.792,34.1657,33.7386,34.1657,227900.0
2008-01-23 15:00:00,44.8,45.1,44.76,45.03,345100.0,34.1657,34.3945,34.1352,34.3411,345100.0
2008-01-23 15:05:00,45.03,45.45,44.88,45.45,277100.0,34.3411,34.6614,34.2267,34.6614,277100.0
2008-01-23 15:10:00,45.47,45.7,45.35,45.59,325100.0,34.6767,34.8521,34.5851,34.7682,325100.0
2008-01-23 15:15:00,45.53,45.6,45.28,45.54,363500.0,34.7224,34.7758,34.5318,34.73,363500.0
2008-01-23 15:20:00,45.55,46.37,45.53,46.37,413200.0,34.7377,35.363,34.7224,35.363,413200.0
2008-01-23 15:25:00,46.37,46.41,46.23,46.37,452900.0,35.363,35.3935,35.2563,35.363,452900.0
2008-01-23 15:30:00,46.37,46.45,46.01,46.19,644000.0,35.363,35.424,35.0885,35.2258,644000.0
2008-01-23 15:35:00,46.18,46.56,46.08,46.41,444100.0,35.2181,35.5079,35.1419,35.3935,444100.0
2008-01-23 15:40:00,46.41,46.6,46.17,46.34,418100.0,35.3935,35.5384,35.2105,35.3402,418100.0
2008-01-23 15:45:00,46.33,46.54,46.18,46.45,360000.0,35.3325,35.4927,35.2181,35.424,360000.0
2008-01-23 15:50:00,46.46,46.5,46.04,46.06,519500.0,35.4317,35.4622,35.1114,35.1266,519500.0
2008-01-23 15:55:00,46.39,46.48,46.05,46.14,630600.0,35.3783,35.4469,35.119,35.1876,630600.0
2008-01-24 09:30:00,46.4,47.72,46.4,47.65,625500.0,35.3859,36.3926,35.3859,36.3392,625500.0
2008-01-24 09:35:00,47.64,47.68,47.25,47.49,593500.0,36.3316,36.3621,36.0341,36.2172,593500.0
2008-01-24 09:40:00,47.48,47.88,47.26,47.8,424300.0,36.2095,36.5146,36.0418,36.4536,424300.0
2008-01-24 09:45:00,47.78,47.9,47.08,47.21,466600.0,36.4383,36.5298,35.9045,36.0036,466600.0
2008-01-24 09:50:00,47.21,47.83,47.2,47.83,347900.0,36.0036,36.4765,35.996,36.4765,347900.0
2008-01-24 09:55:00,47.85,48.23,47.8,48.14,599800.0,36.4917,36.7815,36.4536,36.7129,599800.0
2008-01-24 10:00:00,48.13,48.54,48.13,48.51,409500.0,36.7053,37.0179,36.7053,36.9951,409500.0
2008-01-24 10:05:00,48.5,48.66,47.86,47.95,609000.0,36.9874,37.1094,36.4993,36.568,609000.0
2008-01-24 10:10:00,47.96,48.23,47.71,47.71,337400.0,36.5756,36.7815,36.3849,36.3849,337400.0
2008-01-24 10:15:00,47.68,48.4,47.47,48.22,420600.0,36.3621,36.9112,36.2019,36.7739,420600.0
2008-01-24 10:20:00,48.22,48.22,47.43,47.83,266200.0,36.7739,36.7739,36.1714,36.4765,266200.0
2008-01-24 10:25:00,47.84,48.24,47.7,48.21,293700.0,36.4841,36.7891,36.3773,36.7663,293700.0
2008-01-24 10:30:00,48.21,48.25,47.96,48.02,259900.0,36.7663,36.7968,36.5756,36.6214,259900.0
2008-01-24 10:35:00,48.03,48.19,47.94,48.07,244500.0,36.629,36.751,36.5604,36.6595,244500.0
2008-01-24 10:40:00,48.07,48.1,47.92,47.95,298200.0,36.6595,36.6824,36.5451,36.568,298200.0
2008-01-24 10:45:00,47.95,47.96,47.68,47.7,333300.0,36.568,36.5756,36.3621,36.3773,333300.0
2008-01-24 10:50:00,47.73,48.02,47.6,47.74,557800.0,36.4002,36.6214,36.3011,36.4078,557800.0
2008-01-24 10:55:00,47.75,47.83,47.45,47.58,206900.0,36.4155,36.4765,36.1867,36.2858,206900.0
2008-01-24 11:00:00,47.58,47.72,47.4,47.43,249400.0,36.2858,36.3926,36.1485,36.1714,249400.0
2008-01-24 11:05:00,47.42,47.55,47.18,47.21,292700.0,36.1638,36.2629,35.9808,36.0036,292700.0
2008-01-24 11:10:00,47.21,47.37,47.13,47.36,297500.0,36.0036,36.1257,35.9426,36.118,297500.0
2008-01-24 11:15:00,47.36,47.5,47.21,47.42,154000.0,36.118,36.2248,36.0036,36.1638,154000.0
2008-01-24 11:20:00,47.42,47.43,47.19,47.24,162200.0,36.1638,36.1714,35.9884,36.0265,162200.0
2008-01-24 11:25:00,47.27,47.53,47.23,47.44,109600.0,36.0494,36.2477,36.0189,36.179,109600.0
2008-01-24 11:30:00,47.46,47.5,47.34,47.49,138600.0,36.1943,36.2248,36.1028,36.2172,138600.0
2008-01-24 11:35:00,47.47,47.53,47.41,47.43,64900.0,36.2019,36.2477,36.1562,36.1714,64900.0
2008-01-24 11:40:00,47.44,47.46,47.25,47.37,62400.0,36.179,36.1943,36.0341,36.1257,62400.0
2008-01-24 11:45:00,47.38,47.62,47.35,47.56,126900.0,36.1333,36.3163,36.1104,36.2706,126900.0
2008-01-24 11:50:00,47.56,47.56,47.39,47.44,204700.0,36.2706,36.2706,36.1409,36.179,204700.0
2008-01-24 11:55:00,47.44,47.46,47.33,47.45,200200.0,36.179,36.1943,36.0952,36.1867,200200.0
2008-01-24 12:00:00,47.44,47.45,47.31,47.37,65400.0,36.179,36.1867,36.0799,36.1257,65400.0
2008-01-24 12:05:00,47.38,47.39,47.11,47.15,111300.0,36.1333,36.1409,35.9274,35.9579,111300.0
2008-01-24 12:10:00,47.13,47.19,46.9,47.03,226600.0,35.9426,35.9884,35.7672,35.8664,226600.0
2008-01-24 12:15:00,47.03,47.14,46.88,46.94,148300.0,35.8664,35.9503,35.752,35.7977,148300.0
2008-01-24 12:20:00,46.95,47.6,46.89,46.96,111300.0,35.8054,36.3011,35.7596,35.813,111300.0
2008-01-24 12:25:00,46.97,46.99,46.83,46.99,73700.0,35.8206,35.8359,35.7138,35.8359,73700.0
2008-01-24 12:30:00,46.99,46.99,46.85,46.87,79800.0,35.8359,35.8359,35.7291,35.7443,79800.0
2008-01-24 12:35:00,46.85,46.89,46.59,46.65,108600.0,35.7291,35.7596,35.5308,35.5766,108600.0
2008-01-24 12:40:00,46.65,46.75,46.63,46.74,90500.0,35.5766,35.6528,35.5613,35.6452,90500.0
2008-01-24 12:45:00,46.74,46.82,46.72,46.79,119100.0,35.6452,35.7062,35.6299,35.6833,119100.0
2008-01-24 12:50:00,46.8,46.95,46.77,46.93,59900.0,35.691,35.8054,35.6681,35.7901,59900.0
2008-01-24 12:55:00,46.94,47.14,46.93,47.08,60700.0,35.7977,35.9503,35.7901,35.9045,60700.0
2008-01-24 13:00:00,47.08,47.09,46.96,46.98,100900.0,35.9045,35.9121,35.813,35.8282,100900.0
2008-01-24 13:05:00,46.98,46.98,46.68,46.8,100600.0,35.8282,35.8282,35.5994,35.691,100600.0
2008-01-24 13:10:00,46.76,47.02,46.72,47.0,105000.0,35.6605,35.8587,35.6299,35.8435,105000.0
2008-01-24 13:15:00,47.01,47.03,46.9,46.96,68700.0,35.8511,35.8664,35.7672,35.813,68700.0
2008-01-24 13:20:00,46.95,47.05,46.88,46.98,76500.0,35.8054,35.8816,35.752,35.8282,76500.0
2008-01-24 13:25:00,46.99,47.08,46.9,46.95,88400.0,35.8359,35.9045,35.7672,35.8054,88400.0
2008-01-24 13:30:00,46.96,47.0,46.85,46.89,62100.0,35.813,35.8435,35.7291,35.7596,62100.0
2008-01-24 13:35:00,46.9,46.98,46.83,46.88,55900.0,35.7672,35.8282,35.7138,35.752,55900.0
2008-01-24 13:40:00,46.86,47.07,46.85,46.96,136300.0,35.7367,35.8969,35.7291,35.813,136300.0
2008-01-24 13:45:00,46.98,47.06,46.93,46.99,98700.0,35.8282,35.8892,35.7901,35.8359,98700.0
2008-01-24 13:50:00,47.0,47.22,46.98,47.17,103400.0,35.8435,36.0113,35.8282,35.9731,103400.0
2008-01-24 13:55:00,47.17,47.18,46.75,46.84,148300.0,35.9731,35.9808,35.6528,35.7215,148300.0
2008-01-24 14:00:00,46.83,46.83,46.6,46.66,103900.0,35.7138,35.7138,35.5384,35.5842,103900.0
2008-01-24 14:05:00,46.67,46.74,46.62,46.7,203900.0,35.5918,35.6452,35.5537,35.6147,203900.0
2008-01-24 14:10:00,46.7,46.85,46.66,46.76,100200.0,35.6147,35.7291,35.5842,35.6605,100200.0
2008-01-24 14:15:00,46.76,46.93,46.72,46.75,79200.0,35.6605,35.7901,35.6299,35.6528,79200.0
2008-01-24 14:20:00,46.75,47.0,46.73,47.0,43200.0,35.6528,35.8435,35.6376,35.8435,43200.0
2008-01-24 14:25:00,47.0,47.09,46.87,47.06,97300.0,35.8435,35.9121,35.7443,35.8892,97300.0
2008-01-24 14:30:00,47.07,47.21,47.0,47.15,116900.0,35.8969,36.0036,35.8435,35.9579,116900.0
2008-01-24 14:35:00,47.15,47.52,47.11,47.52,121900.0,35.9579,36.2401,35.9274,36.2401,121900.0
2008-01-24 14:40:00,47.5,47.61,47.31,47.39,181600.0,36.2248,36.3087,36.0799,36.1409,181600.0
2008-01-24 14:45:00,47.39,47.44,47.25,47.26,146000.0,36.1409,36.179,36.0341,36.0418,146000.0
2008-01-24 14:50:00,47.26,47.32,46.97,47.01,89200.0,36.0418,36.0875,35.8206,35.8511,89200.0
2008-01-24 14:55:00,47.03,47.12,46.74,47.03,119000.0,35.8664,35.935,35.6452,35.8664,119000.0
2008-01-24 15:00:00,47.03,47.19,46.94,47.13,92800.0,35.8664,35.9884,35.7977,35.9426,92800.0
2008-01-24 15:05:00,47.12,47.18,47.02,47.09,94800.0,35.935,35.9808,35.8587,35.9121,94800.0
2008-01-24 15:10:00,47.07,47.16,46.99,47.07,71800.0,35.8969,35.9655,35.8359,35.8969,71800.0
2008-01-24 15:15:00,47.05,47.05,46.82,46.86,115400.0,35.8816,35.8816,35.7062,35.7367,115400.0
2008-01-24 15:20:00,46.87,46.92,46.77,46.85,136600.0,35.7443,35.7825,35.6681,35.7291,136600.0
2008-01-24 15:25:00,46.84,46.85,46.66,46.72,76500.0,35.7215,35.7291,35.5842,35.6299,76500.0
2008-01-24 15:30:00,46.72,46.87,46.7,46.75,138200.0,35.6299,35.7443,35.6147,35.6528,138200.0
2008-01-24 15:35:00,46.75,46.84,46.66,46.66,135000.0,35.6528,35.7215,35.5842,35.5842,135000.0
2008-01-24 15:40:00,46.67,47.06,46.66,47.03,229900.0,35.5918,35.8892,35.5842,35.8664,229900.0
2008-01-24 15:45:00,47.03,47.06,46.8,46.95,215800.0,35.8664,35.8892,35.691,35.8054,215800.0
2008-01-24 15:50:00,46.95,47.1,46.85,47.09,203700.0,35.8054,35.9197,35.7291,35.9121,203700.0
2008-01-24 15:55:00,47.09,47.21,47.05,47.07,303900.0,35.9121,36.0036,35.8816,35.8969,303900.0
2008-01-25 09:30:00,47.66,47.79,47.37,47.58,478900.0,36.3468,36.446,36.1257,36.2858,478900.0
2008-01-25 09:35:00,47.59,47.65,47.35,47.47,318800.0,36.2934,36.3392,36.1104,36.2019,318800.0
2008-01-25 09:40:00,47.47,48.12,47.45,47.95,304800.0,36.2019,36.6976,36.1867,36.568,304800.0
2008-01-25 09:45:00,47.97,47.99,47.65,47.67,251700.0,36.5832,36.5985,36.3392,36.3544,251700.0
2008-01-25 09:50:00,47.66,47.76,47.39,47.61,202700.0,36.3468,36.4231,36.1409,36.3087,202700.0
2008-01-25 09:55:00,47.6,47.83,47.4,47.56,146000.0,36.3011,36.4765,36.1485,36.2706,146000.0
2008-01-25 10:00:00,47.56,48.23,47.56,48.13,267400.0,36.2706,36.7815,36.2706,36.7053,267400.0
2008-01-25 10:05:00,47.97,48.13,47.53,47.64,114600.0,36.5832,36.7053,36.2477,36.3316,114600.0
2008-01-25 10:10:00,47.63,47.81,47.49,47.54,75300.0,36.3239,36.4612,36.2172,36.2553,75300.0
2008-01-25 10:15:00,47.52,47.81,47.51,47.63,97000.0,36.2401,36.4612,36.2324,36.3239,97000.0
2008-01-25 10:20:00,47.63,47.68,47.31,47.36,143900.0,36.3239,36.3621,36.0799,36.118,143900.0
2008-01-25 10:25:00,47.39,47.52,47.3,47.42,135300.0,36.1409,36.2401,36.0723,36.1638,135300.0
2008-01-25 10:30:00,47.42,47.42,47.12,47.17,141800.0,36.1638,36.1638,35.935,35.9731,141800.0
2008-01-25 10:35:00,47.15,47.39,46.97,47.0,230000.0,35.9579,36.1409,35.8206,35.8435,230000.0
2008-01-25 10:40:00,47.0,47.2,46.9,47.03,206800.0,35.8435,35.996,35.7672,35.8664,206800.0
2008-01-25 10:45:00,47.05,47.21,46.9,47.02,130100.0,35.8816,36.0036,35.7672,35.8587,130100.0
2008-01-25 10:50:00,47.01,47.01,46.82,46.9,206400.0,35.8511,35.8511,35.7062,35.7672,206400.0
2008-01-25 10:55:00,46.93,46.95,46.67,46.69,146200.0,35.7901,35.8054,35.5918,35.6071,146200.0
2008-01-25 11:00:00,46.67,46.8,46.39,46.39,148600.0,35.5918,35.691,35.3783,35.3783,148600.0
2008-01-25 11:05:00,46.38,46.58,46.32,46.4,133800.0,35.3707,35.5232,35.3249,35.3859,133800.0
2008-01-25 11:10:00,46.37,46.61,46.31,46.49,129200.0,35.363,35.5461,35.3173,35.4545,129200.0
2008-01-25 11:15:00,46.49,46.58,46.42,46.57,92200.0,35.4545,35.5232,35.4012,35.5156,92200.0
2008-01-25 11:20:00,46.57,46.58,46.35,46.37,219700.0,35.5156,35.5232,35.3478,35.363,219700.0
2008-01-25 11:25:00,46.36,46.37,46.05,46.16,196600.0,35.3554,35.363,35.119,35.2029,196600.0
2008-01-25 11:30:00,46.14,46.32,46.14,46.22,237900.0,35.1876,35.3249,35.1876,35.2486,237900.0
2008-01-25 11:35:00,46.2,46.38,46.19,46.28,161700.0,35.2334,35.3707,35.2258,35.2944,161700.0
2008-01-25 11:40:00,46.29,46.37,46.23,46.26,236300.0,35.302,35.363,35.2563,35.2791,236300.0
2008-01-25 11:45:00,46.26,46.35,46.12,46.18,106700.0,35.2791,35.3478,35.1724,35.2181,106700.0
2008-01-25 11:50:00,46.16,46.46,46.12,46.45,96200.0,35.2029,35.4317,35.1724,35.424,96200.0
2008-01-25 11:55:00,46.45,46.58,46.43,46.51,73000.0,35.424,35.5232,35.4088,35.4698,73000.0
2008-01-25 12:00:00,46.52,46.6,46.37,46.38,109700.0,35.4774,35.5384,35.363,35.3707,109700.0
2008-01-25 12:05:00,46.39,46.52,46.39,46.46,174000.0,35.3783,35.4774,35.3783,35.4317,174000.0
2008-01-25 12:10:00,46.46,46.51,46.38,46.46,122800.0,35.4317,35.4698,35.3707,35.4317,122800.0
2008-01-25 12:15:00,46.46,46.53,46.41,46.49,89700.0,35.4317,35.485,35.3935,35.4545,89700.0
2008-01-25 12:20:00,46.5,46.62,46.46,46.53,78300.0,35.4622,35.5537,35.4317,35.485,78300.0
2008-01-25 12:25:00,46.53,46.56,46.39,46.39,51000.0,35.485,35.5079,35.3783,35.3783,51000.0
2008-01-25 12:30:00,46.4,46.4,46.28,46.33,92200.0,35.3859,35.3859,35.2944,35.3325,92200.0
2008-01-25 12:35:00,46.32,46.43,46.26,46.28,81100.0,35.3249,35.4088,35.2791,35.2944,81100.0
2008-01-25 12:40:00,46.28,46.37,46.22,46.33,91000.0,35.2944,35.363,35.2486,35.3325,91000.0
2008-01-25 12:45:00,46.33,46.33,45.93,45.97,153500.0,35.3325,35.3325,35.0275,35.058,153500.0
2008-01-25 12:50:00,45.97,46.15,45.93,46.02,89200.0,35.058,35.1953,35.0275,35.0961,89200.0
2008-01-25 12:55:00,46.02,46.03,45.73,45.75,118100.0,35.0961,35.1037,34.8749,34.8902,118100.0
2008-01-25 13:00:00,45.75,45.88,45.55,45.76,174100.0,34.8902,34.9893,34.7377,34.8978,174100.0
2008-01-25 13:05:00,45.75,45.94,45.68,45.89,156000.0,34.8902,35.0351,34.8368,34.997,156000.0
2008-01-25 13:10:00,45.9,46.21,45.88,46.16,118800.0,35.0046,35.241,34.9893,35.2029,118800.0
2008-01-25 13:15:00,46.18,46.2,46.0,46.1,94000.0,35.2181,35.2334,35.0809,35.1571,94000.0
2008-01-25 13:20:00,46.09,46.28,45.95,46.05,88300.0,35.1495,35.2944,35.0427,35.119,88300.0
2008-01-25 13:25:00,46.03,46.07,45.77,45.88,66400.0,35.1037,35.1342,34.9055,34.9893,66400.0
2008-01-25 13:30:00,45.88,45.97,45.75,45.76,55300.0,34.9893,35.058,34.8902,34.8978,55300.0
2008-01-25 13:35:00,45.76,45.78,45.47,45.69,110900.0,34.8978,34.9131,34.6767,34.8444,110900.0
2008-01-25 13:40:00,45.67,45.72,45.5,45.61,120100.0,34.8292,34.8673,34.6995,34.7834,120100.0
2008-01-25 13:45:00,45.61,45.73,45.37,45.42,112400.0,34.7834,34.8749,34.6004,34.6385,112400.0
2008-01-25 13:50:00,45.42,45.43,45.03,45.3,213300.0,34.6385,34.6462,34.3411,34.547,213300.0
2008-01-25 13:55:00,45.31,45.52,45.26,45.39,126900.0,34.5546,34.7148,34.5165,34.6157,126900.0
2008-01-25 14:00:00,45.4,45.53,45.38,45.48,124000.0,34.6233,34.7224,34.608,34.6843,124000.0
2008-01-25 14:05:00,45.47,45.56,45.31,45.5,175100.0,34.6767,34.7453,34.5546,34.6995,175100.0
2008-01-25 14:10:00,45.47,45.76,45.45,45.66,190400.0,34.6767,34.8978,34.6614,34.8216,190400.0
2008-01-25 14:15:00,45.64,45.79,45.25,45.48,175100.0,34.8063,34.9207,34.5089,34.6843,175100.0
2008-01-25 14:20:00,45.47,45.8,45.39,45.69,167400.0,34.6767,34.9283,34.6157,34.8444,167400.0
2008-01-25 14:25:00,45.66,45.66,45.31,45.48,202100.0,34.8216,34.8216,34.5546,34.6843,202100.0
2008-01-25 14:30:00,45.48,45.7,45.47,45.69,117300.0,34.6843,34.8521,34.6767,34.8444,117300.0
2008-01-25 14:35:00,45.7,45.85,45.67,45.76,83900.0,34.8521,34.9665,34.8292,34.8978,83900.0
2008-01-25 14:40:00,45.77,45.82,45.62,45.71,78800.0,34.9055,34.9436,34.7911,34.8597,78800.0
2008-01-25 14:45:00,45.71,45.71,45.5,45.56,65200.0,34.8597,34.8597,34.6995,34.7453,65200.0
2008-01-25 14:50:00,45.56,45.61,45.31,45.48,112800.0,34.7453,34.7834,34.5546,34.6843,112800.0
2008-01-25 14:55:00,45.49,45.65,45.41,45.62,107000.0,34.6919,34.8139,34.6309,34.7911,107000.0
2008-01-25 15:00:00,45.62,45.72,45.52,45.72,74700.0,34.7911,34.8673,34.7148,34.8673,74700.0
2008-01-25 15:05:00,45.74,45.74,45.46,45.57,92800.0,34.8826,34.8826,34.669,34.7529,92800.0
2008-01-25 15:10:00,45.61,45.77,45.5,45.72,111300.0,34.7834,34.9055,34.6995,34.8673,111300.0
2008-01-25 15:15:00,45.71,46.04,45.7,45.99,165400.0,34.8597,35.1114,34.8521,35.0732,165400.0
2008-01-25 15:20:00,45.99,46.13,45.9,46.07,110400.0,35.0732,35.18,35.0046,35.1342,110400.0
2008-01-25 15:25:00,46.07,46.13,45.98,46.12,125600.0,35.1342,35.18,35.0656,35.1724,125600.0
2008-01-25 15:30:00,46.08,46.15,46.03,46.13,136900.0,35.1419,35.1953,35.1037,35.18,136900.0
2008-01-25 15:35:00,46.12,46.34,46.09,46.21,200100.0,35.1724,35.3402,35.1495,35.241,200100.0
2008-01-25 15:40:00,46.21,46.34,46.17,46.2,185700.0,35.241,35.3402,35.2105,35.2334,185700.0
2008-01-25 15:45:00,46.19,46.21,45.68,45.68,282600.0,35.2258,35.241,34.8368,34.8368,282600.0
2008-01-25 15:50:00,45.69,45.7,45.49,45.54,341600.0,34.8444,34.8521,34.6919,34.73,341600.0
2008-01-25 15:55:00,45.54,45.57,45.32,45.46,438300.0,34.73,34.7529,34.5623,34.669,438300.0
2008-01-28 09:30:00,46.1,46.31,45.51,45.52,277600.0,35.1571,35.3173,34.7072,34.7148,277600.0
2008-01-28 09:35:00,45.52,45.8,45.5,45.52,190900.0,34.7148,34.9283,34.6995,34.7148,190900.0
2008-01-28 09:40:00,45.52,46.22,45.34,46.13,229700.0,34.7148,35.2486,34.5775,35.18,229700.0
2008-01-28 09:45:00,46.15,46.2,45.37,45.61,108100.0,35.1953,35.2334,34.6004,34.7834,108100.0
2008-01-28 09:50:00,45.58,45.96,45.55,45.74,89400.0,34.7606,35.0504,34.7377,34.8826,89400.0
2008-01-28 09:55:00,45.71,45.96,45.62,45.62,78500.0,34.8597,35.0504,34.7911,34.7911,78500.0
2008-01-28 10:00:00,45.62,45.62,45.32,45.38,111800.0,34.7911,34.7911,34.5623,34.608,111800.0
2008-01-28 10:05:00,45.38,45.38,45.08,45.08,129700.0,34.608,34.608,34.3792,34.3792,129700.0
2008-01-28 10:10:00,45.08,45.54,45.03,45.42,126800.0,34.3792,34.73,34.3411,34.6385,126800.0
2008-01-28 10:15:00,45.46,45.51,45.4,45.47,79200.0,34.669,34.7072,34.6233,34.6767,79200.0
2008-01-28 10:20:00,45.48,45.93,45.45,45.92,178600.0,34.6843,35.0275,34.6614,35.0198,178600.0
2008-01-28 10:25:00,45.91,46.28,45.84,46.22,163900.0,35.0122,35.2944,34.9588,35.2486,163900.0
2008-01-28 10:30:00,46.2,46.3,46.05,46.28,141800.0,35.2334,35.3096,35.119,35.2944,141800.0
2008-01-28 10:35:00,46.3,46.35,46.08,46.32,80100.0,35.3096,35.3478,35.1419,35.3249,80100.0
2008-01-28 10:40:00,46.35,46.55,46.23,46.51,151100.0,35.3478,35.5003,35.2563,35.4698,151100.0
2008-01-28 10:45:00,46.53,46.6,46.33,46.46,114900.0,35.485,35.5384,35.3325,35.4317,114900.0
2008-01-28 10:50:00,46.46,46.58,46.26,46.4,148400.0,35.4317,35.5232,35.2791,35.3859,148400.0
2008-01-28 10:55:00,46.39,46.53,46.34,46.4,159900.0,35.3783,35.485,35.3402,35.3859,159900.0
2008-01-28 11:00:00,46.41,46.57,46.31,46.57,76200.0,35.3935,35.5156,35.3173,35.5156,76200.0
2008-01-28 11:05:00,46.57,46.62,46.45,46.51,93800.0,35.5156,35.5537,35.424,35.4698,93800.0
2008-01-28 11:10:00,46.5,46.66,46.27,46.27,100600.0,35.4622,35.5842,35.2868,35.2868,100600.0
2008-01-28 11:15:00,46.28,46.38,45.91,46.06,46900.0,35.2944,35.3707,35.0122,35.1266,46900.0
2008-01-28 11:20:00,46.06,46.26,45.95,46.21,59700.0,35.1266,35.2791,35.0427,35.241,59700.0
2008-01-28 11:25:00,46.2,46.34,46.15,46.3,52900.0,35.2334,35.3402,35.1953,35.3096,52900.0
2008-01-28 11:30:00,46.29,46.65,46.27,46.56,74100.0,35.302,35.5766,35.2868,35.5079,74100.0
2008-01-28 11:35:00,46.57,46.64,46.38,46.44,33700.0,35.5156,35.5689,35.3707,35.4164,33700.0
2008-01-28 11:40:00,46.43,46.5,46.32,46.35,31800.0,35.4088,35.4622,35.3249,35.3478,31800.0
2008-01-28 11:45:00,46.33,46.47,46.29,46.46,18900.0,35.3325,35.4393,35.302,35.4317,18900.0
2008-01-28 11:50:00,46.46,46.47,46.11,46.11,43200.0,35.4317,35.4393,35.1647,35.1647,43200.0
2008-01-28 11:55:00,46.12,46.27,46.09,46.15,37000.0,35.1724,35.2868,35.1495,35.1953,37000.0
2008-01-28 12:00:00,46.15,46.2,46.04,46.2,31500.0,35.1953,35.2334,35.1114,35.2334,31500.0
2008-01-28 12:05:00,46.2,46.25,46.06,46.13,37900.0,35.2334,35.2715,35.1266,35.18,37900.0
2008-01-28 12:10:00,46.13,46.21,46.1,46.16,51900.0,35.18,35.241,35.1571,35.2029,51900.0
2008-01-28 12:15:00,46.16,46.16,45.89,46.0,75000.0,35.2029,35.2029,34.997,35.0809,75000.0
2008-01-28 12:20:00,46.0,46.23,45.98,46.23,39700.0,35.0809,35.2563,35.0656,35.2563,39700.0
2008-01-28 12:25:00,46.23,46.24,46.17,46.19,31500.0,35.2563,35.2639,35.2105,35.2258,31500.0
2008-01-28 12:30:00,46.19,46.32,46.14,46.26,66100.0,35.2258,35.3249,35.1876,35.2791,66100.0
2008-01-28 12:35:00,46.26,46.27,46.1,46.22,57600.0,35.2791,35.2868,35.1571,35.2486,57600.0
2008-01-28 12:40:00,46.19,46.49,46.19,46.38,48900.0,35.2258,35.4545,35.2258,35.3707,48900.0
2008-01-28 12:45:00,46.38,46.5,46.29,46.49,47700.0,35.3707,35.4622,35.302,35.4545,47700.0
2008-01-28 12:50:00,46.49,46.49,46.31,46.32,35100.0,35.4545,35.4545,35.3173,35.3249,35100.0
2008-01-28 12:55:00,46.31,46.64,46.3,46.57,100500.0,35.3173,35.5689,35.3096,35.5156,100500.0
2008-01-28 13:00:00,46.6,46.73,46.52,46.73,107700.0,35.5384,35.6376,35.4774,35.6376,107700.0
2008-01-28 13:05:00,46.73,46.74,46.33,46.37,119800.0,35.6376,35.6452,35.3325,35.363,119800.0
2008-01-28 13:10:00,46.38,46.41,46.27,46.31,64200.0,35.3707,35.3935,35.2868,35.3173,64200.0
2008-01-28 13:15:00,46.32,46.48,46.32,46.41,57700.0,35.3249,35.4469,35.3249,35.3935,57700.0
2008-01-28 13:20:00,46.42,46.62,46.41,46.61,62100.0,35.4012,35.5537,35.3935,35.5461,62100.0
2008-01-28 13:25:00,46.61,46.61,46.4,46.41,46600.0,35.5461,35.5461,35.3859,35.3935,46600.0
2008-01-28 13:30:00,46.44,46.71,46.42,46.61,99900.0,35.4164,35.6223,35.4012,35.5461,99900.0
2008-01-28 13:35:00,46.59,46.75,46.57,46.7,77900.0,35.5308,35.6528,35.5156,35.6147,77900.0
2008-01-28 13:40:00,46.74,46.87,46.7,46.84,103500.0,35.6452,35.7443,35.6147,35.7215,103500.0
2008-01-28 13:45:00,46.84,46.87,46.7,46.73,55400.0,35.7215,35.7443,35.6147,35.6376,55400.0
2008-01-28 13:50:00,46.72,46.95,46.65,46.84,128100.0,35.6299,35.8054,35.5766,35.7215,128100.0
2008-01-28 13:55:00,46.85,46.93,46.8,46.81,70500.0,35.7291,35.7901,35.691,35.6986,70500.0
2008-01-28 14:00:00,46.8,46.99,46.67,46.69,93100.0,35.691,35.8359,35.5918,35.6071,93100.0
2008-01-28 14:05:00,46.69,46.75,46.62,46.68,82500.0,35.6071,35.6528,35.5537,35.5994,82500.0
2008-01-28 14:10:00,46.68,46.75,46.58,46.63,78400.0,35.5994,35.6528,35.5232,35.5613,78400.0
2008-01-28 14:15:00,46.63,46.72,46.61,46.68,35900.0,35.5613,35.6299,35.5461,35.5994,35900.0
2008-01-28 14:20:00,46.68,46.79,46.64,46.74,47400.0,35.5994,35.6833,35.5689,35.6452,47400.0
2008-01-28 14:25:00,46.72,46.81,46.71,46.73,58300.0,35.6299,35.6986,35.6223,35.6376,58300.0
2008-01-28 14:30:00,46.73,47.0,46.73,46.99,51900.0,35.6376,35.8435,35.6376,35.8359,51900.0
2008-01-28 14:35:00,46.99,46.99,46.76,46.76,57000.0,35.8359,35.8359,35.6605,35.6605,57000.0
2008-01-28 14:40:00,46.74,46.83,46.71,46.78,47600.0,35.6452,35.7138,35.6223,35.6757,47600.0
2008-01-28 14:45:00,46.78,46.81,46.63,46.66,85600.0,35.6757,35.6986,35.5613,35.5842,85600.0
2008-01-28 14:50:00,46.64,46.67,46.47,46.49,64900.0,35.5689,35.5918,35.4393,35.4545,64900.0
2008-01-28 14:55:00,46.49,46.53,46.41,46.52,85300.0,35.4545,35.485,35.3935,35.4774,85300.0
2008-01-28 15:00:00,46.51,46.52,46.43,46.49,88500.0,35.4698,35.4774,35.4088,35.4545,88500.0
2008-01-28 15:05:00,46.5,46.65,46.45,46.59,126000.0,35.4622,35.5766,35.424,35.5308,126000.0
2008-01-28 15:10:00,46.58,46.66,46.44,46.47,87100.0,35.5232,35.5842,35.4164,35.4393,87100.0
2008-01-28 15:15:00,46.47,46.67,46.4,46.47,106000.0,35.4393,35.5918,35.3859,35.4393,106000.0
2008-01-28 15:20:00,46.5,46.65,46.47,46.6,152800.0,35.4622,35.5766,35.4393,35.5384,152800.0
2008-01-28 15:25:00,46.6,46.79,46.59,46.76,126100.0,35.5384,35.6833,35.5308,35.6605,126100.0
2008-01-28 15:30:00,46.75,46.93,46.75,46.88,151100.0,35.6528,35.7901,35.6528,35.752,151100.0
2008-01-28 15:35:00,46.89,46.98,46.81,46.95,166000.0,35.7596,35.8282,35.6986,35.8054,166000.0
2008-01-28 15:40:00,46.95,47.29,46.91,47.29,314000.0,35.8054,36.0646,35.7748,36.0646,314000.0
2008-01-28 15:45:00,47.29,47.31,46.85,46.9,323000.0,36.0646,36.0799,35.7291,35.7672,323000.0
2008-01-28 15:50:00,46.89,47.26,46.89,47.22,444100.0,35.7596,36.0418,35.7596,36.0113,444100.0
2008-01-28 15:55:00,47.22,47.38,47.17,47.38,442200.0,36.0113,36.1333,35.9731,36.1333,442200.0
2008-01-29 09:30:00,47.67,47.75,47.1,47.67,405600.0,36.3544,36.4155,35.9197,36.3544,405600.0
2008-01-29 09:35:00,47.66,48.19,47.58,47.71,519500.0,36.3468,36.751,36.2858,36.3849,519500.0
2008-01-29 09:40:00,47.71,47.72,46.4,46.89,556200.0,36.3849,36.3926,35.3859,35.7596,556200.0
2008-01-29 09:45:00,46.87,47.09,46.37,46.89,494200.0,35.7443,35.9121,35.363,35.7596,494200.0
2008-01-29 09:50:00,46.91,47.0,46.58,46.75,398100.0,35.7748,35.8435,35.5232,35.6528,398100.0
2008-01-29 09:55:00,46.76,46.89,46.72,46.85,143900.0,35.6605,35.7596,35.6299,35.7291,143900.0
2008-01-29 10:00:00,46.84,47.04,46.73,46.95,343300.0,35.7215,35.874,35.6376,35.8054,343300.0
2008-01-29 10:05:00,46.95,47.23,46.92,47.0,607100.0,35.8054,36.0189,35.7825,35.8435,607100.0
2008-01-29 10:10:00,47.01,47.48,46.98,47.47,297500.0,35.8511,36.2095,35.8282,36.2019,297500.0
2008-01-29 10:15:00,47.48,47.56,47.4,47.5,232800.0,36.2095,36.2706,36.1485,36.2248,232800.0
2008-01-29 10:20:00,47.51,47.77,47.45,47.53,306800.0,36.2324,36.4307,36.1867,36.2477,306800.0
2008-01-29 10:25:00,47.55,47.88,47.48,47.83,128300.0,36.2629,36.5146,36.2095,36.4765,128300.0
2008-01-29 10:30:00,47.84,47.88,47.69,47.69,89200.0,36.4841,36.5146,36.3697,36.3697,89200.0
2008-01-29 10:35:00,47.67,47.77,47.62,47.67,91500.0,36.3544,36.4307,36.3163,36.3544,91500.0
2008-01-29 10:40:00,47.68,47.71,47.33,47.54,103600.0,36.3621,36.3849,36.0952,36.2553,103600.0
2008-01-29 10:45:00,47.54,47.67,47.33,47.53,288300.0,36.2553,36.3544,36.0952,36.2477,288300.0
2008-01-29 10:50:00,47.52,47.61,47.5,47.56,124300.0,36.2401,36.3087,36.2248,36.2706,124300.0
2008-01-29 10:55:00,47.54,47.6,47.47,47.53,116700.0,36.2553,36.3011,36.2019,36.2477,116700.0
2008-01-29 11:00:00,47.53,47.71,47.53,47.6,122500.0,36.2477,36.3849,36.2477,36.3011,122500.0
2008-01-29 11:05:00,47.6,47.82,47.6,47.81,82600.0,36.3011,36.4688,36.3011,36.4612,82600.0
2008-01-29 11:10:00,47.8,47.85,47.79,47.82,60200.0,36.4536,36.4917,36.446,36.4688,60200.0
2008-01-29 11:15:00,47.81,48.0,47.78,48.0,83400.0,36.4612,36.6061,36.4383,36.6061,83400.0
2008-01-29 11:20:00,47.98,48.1,47.96,48.0,137900.0,36.5909,36.6824,36.5756,36.6061,137900.0
2008-01-29 11:25:00,48.0,48.04,47.76,47.76,145000.0,36.6061,36.6366,36.4231,36.4231,145000.0
2008-01-29 11:30:00,47.76,47.81,47.63,47.73,89000.0,36.4231,36.4612,36.3239,36.4002,89000.0
2008-01-29 11:35:00,47.75,48.03,47.73,47.94,60300.0,36.4155,36.629,36.4002,36.5604,60300.0
2008-01-29 11:40:00,47.94,48.0,47.74,47.74,81900.0,36.5604,36.6061,36.4078,36.4078,81900.0
2008-01-29 11:45:00,47.76,47.84,47.7,47.71,95000.0,36.4231,36.4841,36.3773,36.3849,95000.0
2008-01-29 11:50:00,47.71,47.85,47.7,47.76,69000.0,36.3849,36.4917,36.3773,36.4231,69000.0
2008-01-29 11:55:00,47.76,47.81,47.73,47.77,30200.0,36.4231,36.4612,36.4002,36.4307,30200.0
2008-01-29 12:00:00,47.79,47.79,47.73,47.76,53300.0,36.446,36.446,36.4002,36.4231,53300.0
2008-01-29 12:05:00,47.76,47.76,47.56,47.61,43700.0,36.4231,36.4231,36.2706,36.3087,43700.0
2008-01-29 12:10:00,47.6,47.62,47.52,47.57,37100.0,36.3011,36.3163,36.2401,36.2782,37100.0
2008-01-29 12:15:00,47.58,47.66,47.54,47.65,41100.0,36.2858,36.3468,36.2553,36.3392,41100.0
2008-01-29 12:20:00,47.66,47.77,47.65,47.65,61900.0,36.3468,36.4307,36.3392,36.3392,61900.0
2008-01-29 12:25:00,47.65,47.76,47.58,47.72,170100.0,36.3392,36.4231,36.2858,36.3926,170100.0
2008-01-29 12:30:00,47.71,47.77,47.58,47.62,49300.0,36.3849,36.4307,36.2858,36.3163,49300.0
2008-01-29 12:35:00,47.61,47.61,47.44,47.45,66100.0,36.3087,36.3087,36.179,36.1867,66100.0
2008-01-29 12:40:00,47.44,47.61,47.43,47.47,74500.0,36.179,36.3087,36.1714,36.2019,74500.0
2008-01-29 12:45:00,47.48,47.6,47.46,47.51,54800.0,36.2095,36.3011,36.1943,36.2324,54800.0
2008-01-29 12:50:00,47.53,47.53,47.46,47.47,50900.0,36.2477,36.2477,36.1943,36.2019,50900.0
2008-01-29 12:55:00,47.47,47.48,47.32,47.33,125600.0,36.2019,36.2095,36.0875,36.0952,125600.0
2008-01-29 13:00:00,47.34,47.38,47.31,47.38,72200.0,36.1028,36.1333,36.0799,36.1333,72200.0
2008-01-29 13:05:00,47.37,47.57,47.32,47.46,79500.0,36.1257,36.2782,36.0875,36.1943,79500.0
2008-01-29 13:10:00,47.48,47.52,47.37,47.41,65300.0,36.2095,36.2401,36.1257,36.1562,65300.0
2008-01-29 13:15:00,47.42,47.53,47.41,47.44,29400.0,36.1638,36.2477,36.1562,36.179,29400.0
2008-01-29 13:20:00,47.44,47.44,47.36,47.4,21600.0,36.179,36.179,36.118,36.1485,21600.0
2008-01-29 13:25:00,47.4,47.66,47.38,47.57,49400.0,36.1485,36.3468,36.1333,36.2782,49400.0
2008-01-29 13:30:00,47.56,47.73,47.53,47.7,33300.0,36.2706,36.4002,36.2477,36.3773,33300.0
2008-01-29 13:35:00,47.7,47.79,47.68,47.73,44600.0,36.3773,36.446,36.3621,36.4002,44600.0
2008-01-29 13:40:00,47.72,48.11,47.68,47.93,152500.0,36.3926,36.69,36.3621,36.5527,152500.0
2008-01-29 13:45:00,47.93,48.01,47.87,47.95,67400.0,36.5527,36.6137,36.507,36.568,67400.0
2008-01-29 13:50:00,47.94,47.99,47.92,47.97,37600.0,36.5604,36.5985,36.5451,36.5832,37600.0
2008-01-29 13:55:00,47.97,48.07,47.93,47.96,127600.0,36.5832,36.6595,36.5527,36.5756,127600.0
2008-01-29 14:00:00,47.97,48.04,47.93,47.94,116100.0,36.5832,36.6366,36.5527,36.5604,116100.0
2008-01-29 14:05:00,47.93,47.99,47.93,47.96,100900.0,36.5527,36.5985,36.5527,36.5756,100900.0
2008-01-29 14:10:00,47.96,47.99,47.94,47.95,87300.0,36.5756,36.5985,36.5604,36.568,87300.0
2008-01-29 14:15:00,47.95,48.0,47.94,47.96,77100.0,36.568,36.6061,36.5604,36.5756,77100.0
2008-01-29 14:20:00,47.97,47.97,47.81,47.86,65900.0,36.5832,36.5832,36.4612,36.4993,65900.0
2008-01-29 14:25:00,47.85,47.93,47.8,47.81,30200.0,36.4917,36.5527,36.4536,36.4612,30200.0
2008-01-29 14:30:00,47.81,47.87,47.71,47.72,45500.0,36.4612,36.507,36.3849,36.3926,45500.0
2008-01-29 14:35:00,47.71,47.95,47.68,47.76,60900.0,36.3849,36.568,36.3621,36.4231,60900.0
2008-01-29 14:40:00,47.76,47.8,47.71,47.76,75200.0,36.4231,36.4536,36.3849,36.4231,75200.0
2008-01-29 14:45:00,47.74,47.84,47.7,47.8,119100.0,36.4078,36.4841,36.3773,36.4536,119100.0
2008-01-29 14:50:00,47.81,47.85,47.73,47.73,120900.0,36.4612,36.4917,36.4002,36.4002,120900.0
2008-01-29 14:55:00,47.73,47.82,47.71,47.8,112600.0,36.4002,36.4688,36.3849,36.4536,112600.0
2008-01-29 15:00:00,47.8,47.9,47.78,47.89,102800.0,36.4536,36.5298,36.4383,36.5222,102800.0
2008-01-29 15:05:00,47.9,48.17,47.89,48.01,314800.0,36.5298,36.7358,36.5222,36.6137,314800.0
2008-01-29 15:10:00,48.01,48.02,47.93,47.95,74800.0,36.6137,36.6214,36.5527,36.568,74800.0
2008-01-29 15:15:00,47.95,48.05,47.91,48.01,117500.0,36.568,36.6442,36.5375,36.6137,117500.0
2008-01-29 15:20:00,48.02,48.12,47.98,48.0,104900.0,36.6214,36.6976,36.5909,36.6061,104900.0
2008-01-29 15:25:00,48.0,48.03,47.97,48.0,145500.0,36.6061,36.629,36.5832,36.6061,145500.0
2008-01-29 15:30:00,47.99,48.0,47.71,47.89,194600.0,36.5985,36.6061,36.3849,36.5222,194600.0
2008-01-29 15:35:00,47.89,47.95,47.86,47.89,144400.0,36.5222,36.568,36.4993,36.5222,144400.0
2008-01-29 15:40:00,47.89,47.9,47.74,47.78,173600.0,36.5222,36.5298,36.4078,36.4383,173600.0
2008-01-29 15:45:00,47.78,47.88,47.7,47.75,188600.0,36.4383,36.5146,36.3773,36.4155,188600.0
2008-01-29 15:50:00,47.76,47.84,47.7,47.73,191300.0,36.4231,36.4841,36.3773,36.4002,191300.0
2008-01-29 15:55:00,47.73,47.81,47.7,47.73,373300.0,36.4002,36.4612,36.3773,36.4002,373300.0
2008-01-30 09:30:00,47.69,48.0,47.5,47.79,141000.0,36.3697,36.6061,36.2248,36.446,141000.0
2008-01-30 09:35:00,47.78,47.83,47.13,47.31,118200.0,36.4383,36.4765,35.9426,36.0799,118200.0
2008-01-30 09:40:00,47.31,47.42,47.23,47.34,282100.0,36.0799,36.1638,36.0189,36.1028,282100.0
2008-01-30 09:45:00,47.34,47.35,47.13,47.18,100500.0,36.1028,36.1104,35.9426,35.9808,100500.0
2008-01-30 09:50:00,47.18,47.2,47.0,47.01,152200.0,35.9808,35.996,35.8435,35.8511,152200.0
2008-01-30 09:55:00,47.0,47.56,47.0,47.56,228000.0,35.8435,36.2706,35.8435,36.2706,228000.0
2008-01-30 10:00:00,47.56,47.6,47.15,47.18,118200.0,36.2706,36.3011,35.9579,35.9808,118200.0
2008-01-30 10:05:00,47.17,47.25,47.09,47.21,133800.0,35.9731,36.0341,35.9121,36.0036,133800.0
2008-01-30 10:10:00,47.2,47.26,47.08,47.08,363300.0,35.996,36.0418,35.9045,35.9045,363300.0
2008-01-30 10:15:00,47.08,47.24,47.06,47.06,153200.0,35.9045,36.0265,35.8892,35.8892,153200.0
2008-01-30 10:20:00,47.07,47.17,47.0,47.13,126300.0,35.8969,35.9731,35.8435,35.9426,126300.0
2008-01-30 10:25:00,47.14,47.14,47.0,47.09,97900.0,35.9503,35.9503,35.8435,35.9121,97900.0
2008-01-30 10:30:00,47.09,47.26,47.09,47.23,87600.0,35.9121,36.0418,35.9121,36.0189,87600.0
2008-01-30 10:35:00,47.24,47.33,47.19,47.22,86700.0,36.0265,36.0952,35.9884,36.0113,86700.0
2008-01-30 10:40:00,47.2,47.32,47.19,47.26,62200.0,35.996,36.0875,35.9884,36.0418,62200.0
2008-01-30 10:45:00,47.23,47.35,47.09,47.25,107400.0,36.0189,36.1104,35.9121,36.0341,107400.0
2008-01-30 10:50:00,47.25,47.39,47.22,47.33,49900.0,36.0341,36.1409,36.0113,36.0952,49900.0
2008-01-30 10:55:00,47.33,47.56,47.27,47.35,90300.0,36.0952,36.2706,36.0494,36.1104,90300.0
2008-01-30 11:00:00,47.35,47.39,47.18,47.24,97200.0,36.1104,36.1409,35.9808,36.0265,97200.0
2008-01-30 11:05:00,47.24,47.48,47.23,47.34,83500.0,36.0265,36.2095,36.0189,36.1028,83500.0
2008-01-30 11:10:00,47.32,47.34,47.22,47.28,68400.0,36.0875,36.1028,36.0113,36.057,68400.0
2008-01-30 11:15:00,47.28,47.29,47.11,47.14,108000.0,36.057,36.0646,35.9274,35.9503,108000.0
2008-01-30 11:20:00,47.13,47.15,47.09,47.1,75500.0,35.9426,35.9579,35.9121,35.9197,75500.0
2008-01-30 11:25:00,47.09,47.11,47.01,47.06,92300.0,35.9121,35.9274,35.8511,35.8892,92300.0
2008-01-30 11:30:00,47.06,47.15,47.06,47.11,52600.0,35.8892,35.9579,35.8892,35.9274,52600.0
2008-01-30 11:35:00,47.11,47.14,47.05,47.11,89100.0,35.9274,35.9503,35.8816,35.9274,89100.0
2008-01-30 11:40:00,47.11,47.23,47.08,47.08,81800.0,35.9274,36.0189,35.9045,35.9045,81800.0
2008-01-30 11:45:00,47.1,47.25,47.09,47.25,42000.0,35.9197,36.0341,35.9121,36.0341,42000.0
2008-01-30 11:50:00,47.25,47.25,47.12,47.12,53200.0,36.0341,36.0341,35.935,35.935,53200.0
2008-01-30 11:55:00,47.12,47.19,47.02,47.1,71900.0,35.935,35.9884,35.8587,35.9197,71900.0
2008-01-30 12:00:00,47.08,47.21,47.06,47.21,67000.0,35.9045,36.0036,35.8892,36.0036,67000.0
2008-01-30 12:05:00,47.2,47.32,47.2,47.3,36700.0,35.996,36.0875,35.996,36.0723,36700.0
2008-01-30 12:10:00,47.31,47.33,47.24,47.33,43700.0,36.0799,36.0952,36.0265,36.0952,43700.0
2008-01-30 12:15:00,47.32,47.38,47.28,47.33,27100.0,36.0875,36.1333,36.057,36.0952,27100.0
2008-01-30 12:20:00,47.32,47.39,47.3,47.37,33700.0,36.0875,36.1409,36.0723,36.1257,33700.0
2008-01-30 12:25:00,47.37,47.39,47.32,47.35,20300.0,36.1257,36.1409,36.0875,36.1104,20300.0
2008-01-30 12:30:00,47.36,47.42,47.36,47.4,16200.0,36.118,36.1638,36.118,36.1485,16200.0
2008-01-30 12:35:00,47.41,47.43,47.3,47.33,45800.0,36.1562,36.1714,36.0723,36.0952,45800.0
2008-01-30 12:40:00,47.33,47.46,47.33,47.37,36400.0,36.0952,36.1943,36.0952,36.1257,36400.0
2008-01-30 12:45:00,47.36,47.36,47.27,47.28,32100.0,36.118,36.118,36.0494,36.057,32100.0
2008-01-30 12:50:00,47.28,47.28,47.15,47.18,77000.0,36.057,36.057,35.9579,35.9808,77000.0
2008-01-30 12:55:00,47.19,47.21,47.09,47.16,70700.0,35.9884,36.0036,35.9121,35.9655,70700.0
2008-01-30 13:00:00,47.17,47.24,47.15,47.23,24200.0,35.9731,36.0265,35.9579,36.0189,24200.0
2008-01-30 13:05:00,47.21,47.25,47.11,47.15,86400.0,36.0036,36.0341,35.9274,35.9579,86400.0
2008-01-30 13:10:00,47.15,47.2,47.12,47.18,39000.0,35.9579,35.996,35.935,35.9808,39000.0
2008-01-30 13:15:00,47.18,47.36,47.17,47.35,59900.0,35.9808,36.118,35.9731,36.1104,59900.0
2008-01-30 13:20:00,47.35,47.4,47.33,47.37,48500.0,36.1104,36.1485,36.0952,36.1257,48500.0
2008-01-30 13:25:00,47.36,47.45,47.35,47.44,52200.0,36.118,36.1867,36.1104,36.179,52200.0
2008-01-30 13:30:00,47.44,47.46,47.38,47.42,68700.0,36.179,36.1943,36.1333,36.1638,68700.0
2008-01-30 13:35:00,47.42,47.5,47.4,47.44,39300.0,36.1638,36.2248,36.1485,36.179,39300.0
2008-01-30 13:40:00,47.44,47.45,47.34,47.35,28000.0,36.179,36.1867,36.1028,36.1104,28000.0
2008-01-30 13:45:00,47.35,47.4,47.33,47.38,49500.0,36.1104,36.1485,36.0952,36.1333,49500.0
2008-01-30 13:50:00,47.37,47.4,47.37,47.38,38400.0,36.1257,36.1485,36.1257,36.1333,38400.0
2008-01-30 13:55:00,47.38,47.47,47.37,47.43,122300.0,36.1333,36.2019,36.1257,36.1714,122300.0
2008-01-30 14:00:00,47.43,47.5,47.4,47.47,114900.0,36.1714,36.2248,36.1485,36.2019,114900.0
2008-01-30 14:05:00,47.47,47.52,47.45,47.49,102200.0,36.2019,36.2401,36.1867,36.2172,102200.0
2008-01-30 14:10:00,47.49,47.75,47.45,47.75,95100.0,36.2172,36.4155,36.1867,36.4155,95100.0
2008-01-30 14:15:00,47.65,48.34,47.5,48.23,466000.0,36.3392,36.8654,36.2248,36.7815,466000.0
2008-01-30 14:20:00,48.21,48.69,48.01,48.66,389200.0,36.7663,37.1323,36.6137,37.1094,389200.0
2008-01-30 14:25:00,48.18,49.1,48.1,48.89,641800.0,36.7434,37.445,36.6824,37.2848,641800.0
2008-01-30 14:30:00,48.68,48.93,48.06,48.14,353500.0,37.1247,37.3154,36.6519,36.7129,353500.0
2008-01-30 14:35:00,48.13,48.49,48.0,48.22,327300.0,36.7053,36.9798,36.6061,36.7739,327300.0
2008-01-30 14:40:00,48.21,48.42,48.17,48.36,226000.0,36.7663,36.9264,36.7358,36.8807,226000.0
2008-01-30 14:45:00,48.35,48.51,48.09,48.43,197200.0,36.873,36.9951,36.6747,36.934,197200.0
2008-01-30 14:50:00,48.42,48.57,48.32,48.46,168800.0,36.9264,37.0408,36.8502,36.9569,168800.0
2008-01-30 14:55:00,48.45,48.55,48.29,48.53,270600.0,36.9493,37.0256,36.8273,37.0103,270600.0
2008-01-30 15:00:00,48.56,48.65,48.44,48.6,211400.0,37.0332,37.1018,36.9417,37.0637,211400.0
2008-01-30 15:05:00,48.62,49.04,48.6,48.95,318300.0,37.0789,37.3992,37.0637,37.3306,318300.0
2008-01-30 15:10:00,48.95,48.99,48.6,48.61,200500.0,37.3306,37.3611,37.0637,37.0713,200500.0
2008-01-30 15:15:00,48.59,48.81,48.38,48.68,275900.0,37.0561,37.2238,36.8959,37.1247,275900.0
2008-01-30 15:20:00,48.7,48.77,48.4,48.41,252700.0,37.14,37.1933,36.9112,36.9188,252700.0
2008-01-30 15:25:00,48.42,48.55,48.29,48.42,157200.0,36.9264,37.0256,36.8273,36.9264,157200.0
2008-01-30 15:30:00,48.4,48.51,48.13,48.16,261300.0,36.9112,36.9951,36.7053,36.7281,261300.0
2008-01-30 15:35:00,48.15,48.2,47.72,47.87,240500.0,36.7205,36.7586,36.3926,36.507,240500.0
2008-01-30 15:40:00,47.87,48.07,47.65,47.65,403300.0,36.507,36.6595,36.3392,36.3392,403300.0
2008-01-30 15:45:00,47.66,47.75,47.49,47.73,492200.0,36.3468,36.4155,36.2172,36.4002,492200.0
2008-01-30 15:50:00,47.73,47.74,47.22,47.22,536600.0,36.4002,36.4078,36.0113,36.0113,536600.0
2008-01-30 15:55:00,47.28,47.42,47.11,47.29,916400.0,36.057,36.1638,35.9274,36.0646,916400.0
2008-01-31 09:30:00,46.69,46.94,46.31,46.94,334600.0,35.6071,35.7977,35.3173,35.7977,334600.0
2008-01-31 09:35:00,46.94,47.04,46.52,46.94,288400.0,35.7977,35.874,35.4774,35.7977,288400.0
2008-01-31 09:40:00,46.94,47.12,46.81,46.84,183800.0,35.7977,35.935,35.6986,35.7215,183800.0
2008-01-31 09:45:00,46.82,47.14,46.82,47.13,219500.0,35.7062,35.9503,35.7062,35.9426,219500.0
2008-01-31 09:50:00,47.13,47.18,46.86,47.04,198400.0,35.9426,35.9808,35.7367,35.874,198400.0
2008-01-31 09:55:00,47.05,47.1,46.95,47.05,142000.0,35.8816,35.9197,35.8054,35.8816,142000.0
2008-01-31 10:00:00,47.05,47.23,46.98,47.09,121100.0,35.8816,36.0189,35.8282,35.9121,121100.0
2008-01-31 10:05:00,47.09,47.5,47.05,47.43,152700.0,35.9121,36.2248,35.8816,36.1714,152700.0
2008-01-31 10:10:00,47.44,47.95,47.43,47.92,180800.0,36.179,36.568,36.1714,36.5451,180800.0
2008-01-31 10:15:00,47.91,47.92,47.34,47.5,147400.0,36.5375,36.5451,36.1028,36.2248,147400.0
2008-01-31 10:20:00,47.5,47.86,47.47,47.82,154600.0,36.2248,36.4993,36.2019,36.4688,154600.0
2008-01-31 10:25:00,47.8,48.14,47.76,48.06,237900.0,36.4536,36.7129,36.4231,36.6519,237900.0
2008-01-31 10:30:00,48.07,48.29,47.96,48.25,292800.0,36.6595,36.8273,36.5756,36.7968,292800.0
2008-01-31 10:35:00,48.26,48.3,48.03,48.13,328000.0,36.8044,36.8349,36.629,36.7053,328000.0
2008-01-31 10:40:00,48.13,48.21,47.92,48.03,108300.0,36.7053,36.7663,36.5451,36.629,108300.0
2008-01-31 10:45:00,48.02,48.15,48.0,48.12,63400.0,36.6214,36.7205,36.6061,36.6976,63400.0
2008-01-31 10:50:00,48.11,48.17,48.05,48.15,62900.0,36.69,36.7358,36.6442,36.7205,62900.0
2008-01-31 10:55:00,48.15,48.41,48.15,48.41,145600.0,36.7205,36.9188,36.7205,36.9188,145600.0
2008-01-31 11:00:00,48.39,48.45,48.3,48.42,80900.0,36.9035,36.9493,36.8349,36.9264,80900.0
2008-01-31 11:05:00,48.42,48.46,48.26,48.27,96000.0,36.9264,36.9569,36.8044,36.812,96000.0
2008-01-31 11:10:00,48.27,48.34,48.12,48.12,149600.0,36.812,36.8654,36.6976,36.6976,149600.0
2008-01-31 11:15:00,48.12,48.23,48.11,48.14,92200.0,36.6976,36.7815,36.69,36.7129,92200.0
2008-01-31 11:20:00,48.14,48.26,48.11,48.17,112000.0,36.7129,36.8044,36.69,36.7358,112000.0
2008-01-31 11:25:00,48.17,48.36,48.17,48.35,176900.0,36.7358,36.8807,36.7358,36.873,176900.0
2008-01-31 11:30:00,48.35,48.49,48.26,48.33,187100.0,36.873,36.9798,36.8044,36.8578,187100.0
2008-01-31 11:35:00,48.32,48.37,48.24,48.25,66500.0,36.8502,36.8883,36.7891,36.7968,66500.0
2008-01-31 11:40:00,48.25,48.4,48.25,48.4,119700.0,36.7968,36.9112,36.7968,36.9112,119700.0
2008-01-31 11:45:00,48.4,49.04,48.4,49.0,395800.0,36.9112,37.3992,36.9112,37.3687,395800.0
2008-01-31 11:50:00,49.0,49.35,48.94,49.21,319300.0,37.3687,37.6357,37.323,37.5289,319300.0
2008-01-31 11:55:00,49.2,49.26,48.84,48.94,412900.0,37.5213,37.567,37.2467,37.323,412900.0
2008-01-31 12:00:00,48.94,49.25,48.91,49.16,251000.0,37.323,37.5594,37.3001,37.4908,251000.0
2008-01-31 12:05:00,49.15,49.2,48.85,48.85,269000.0,37.4831,37.5213,37.2543,37.2543,269000.0
2008-01-31 12:10:00,48.85,49.24,48.78,49.19,219800.0,37.2543,37.5518,37.201,37.5136,219800.0
2008-01-31 12:15:00,49.2,49.2,48.98,49.0,123900.0,37.5213,37.5213,37.3535,37.3687,123900.0
2008-01-31 12:20:00,49.0,49.17,48.98,49.09,129000.0,37.3687,37.4984,37.3535,37.4374,129000.0
2008-01-31 12:25:00,49.09,49.1,48.74,49.03,178100.0,37.4374,37.445,37.1705,37.3916,178100.0
2008-01-31 12:30:00,49.03,49.25,49.03,49.12,118300.0,37.3916,37.5594,37.3916,37.4603,118300.0
2008-01-31 12:35:00,49.16,49.22,48.94,49.05,107200.0,37.4908,37.5365,37.323,37.4069,107200.0
2008-01-31 12:40:00,49.05,49.17,48.93,48.96,87700.0,37.4069,37.4984,37.3154,37.3382,87700.0
2008-01-31 12:45:00,48.96,49.16,48.89,49.05,74700.0,37.3382,37.4908,37.2848,37.4069,74700.0
2008-01-31 12:50:00,49.04,49.04,48.67,48.76,101600.0,37.3992,37.3992,37.1171,37.1857,101600.0
2008-01-31 12:55:00,48.76,48.79,48.58,48.73,118700.0,37.1857,37.2086,37.0484,37.1628,118700.0
2008-01-31 13:00:00,48.7,48.88,48.69,48.88,53800.0,37.14,37.2772,37.1323,37.2772,53800.0
2008-01-31 13:05:00,48.88,48.9,48.63,48.73,84500.0,37.2772,37.2925,37.0866,37.1628,84500.0
2008-01-31 13:10:00,48.74,49.04,48.74,49.03,110000.0,37.1705,37.3992,37.1705,37.3916,110000.0
2008-01-31 13:15:00,49.03,49.05,48.86,48.86,95200.0,37.3916,37.4069,37.262,37.262,95200.0
2008-01-31 13:20:00,48.86,48.92,48.75,48.9,126200.0,37.262,37.3077,37.1781,37.2925,126200.0
2008-01-31 13:25:00,48.9,49.14,48.86,49.14,124900.0,37.2925,37.4755,37.262,37.4755,124900.0
2008-01-31 13:30:00,49.14,49.3,49.1,49.28,179900.0,37.4755,37.5975,37.445,37.5823,179900.0
2008-01-31 13:35:00,49.28,49.33,49.12,49.12,162300.0,37.5823,37.6204,37.4603,37.4603,162300.0
2008-01-31 13:40:00,49.14,49.35,49.12,49.31,67700.0,37.4755,37.6357,37.4603,37.6052,67700.0
2008-01-31 13:45:00,49.32,49.49,49.28,49.49,81800.0,37.6128,37.7424,37.5823,37.7424,81800.0
2008-01-31 13:50:00,49.49,49.5,49.32,49.32,69800.0,37.7424,37.7501,37.6128,37.6128,69800.0
2008-01-31 13:55:00,49.31,49.31,49.1,49.19,111900.0,37.6052,37.6052,37.445,37.5136,111900.0
2008-01-31 14:00:00,49.2,49.36,49.17,49.24,117000.0,37.5213,37.6433,37.4984,37.5518,117000.0
2008-01-31 14:05:00,49.23,49.31,49.09,49.17,190800.0,37.5441,37.6052,37.4374,37.4984,190800.0
2008-01-31 14:10:00,49.18,49.5,49.16,49.38,116500.0,37.506,37.7501,37.4908,37.6585,116500.0
2008-01-31 14:15:00,49.4,49.41,49.26,49.31,157900.0,37.6738,37.6814,37.567,37.6052,157900.0
2008-01-31 14:20:00,49.31,49.4,49.27,49.29,141500.0,37.6052,37.6738,37.5746,37.5899,141500.0
2008-01-31 14:25:00,49.28,49.34,49.12,49.15,192100.0,37.5823,37.628,37.4603,37.4831,192100.0
2008-01-31 14:30:00,49.16,49.24,49.15,49.19,162900.0,37.4908,37.5518,37.4831,37.5136,162900.0
2008-01-31 14:35:00,49.19,49.42,49.15,49.26,276000.0,37.5136,37.689,37.4831,37.567,276000.0
2008-01-31 14:40:00,49.26,49.32,49.18,49.32,149800.0,37.567,37.6128,37.506,37.6128,149800.0
2008-01-31 14:45:00,49.32,49.54,49.27,49.5,144600.0,37.6128,37.7806,37.5746,37.7501,144600.0
2008-01-31 14:50:00,49.51,49.55,49.33,49.43,167800.0,37.7577,37.7882,37.6204,37.6967,167800.0
2008-01-31 14:55:00,49.41,49.67,49.41,49.64,214400.0,37.6814,37.8797,37.6814,37.8568,214400.0
2008-01-31 15:00:00,49.64,49.74,49.5,49.5,228800.0,37.8568,37.9331,37.7501,37.7501,228800.0
2008-01-31 15:05:00,49.5,49.75,49.46,49.75,206600.0,37.7501,37.9407,37.7195,37.9407,206600.0
2008-01-31 15:10:00,49.73,49.87,49.6,49.76,377000.0,37.9255,38.0322,37.8263,37.9483,377000.0
2008-01-31 15:15:00,49.75,49.78,49.55,49.6,257900.0,37.9407,37.9636,37.7882,37.8263,257900.0
2008-01-31 15:20:00,49.61,49.9,49.57,49.85,242100.0,37.8339,38.0551,37.8034,38.017,242100.0
2008-01-31 15:25:00,49.85,49.88,49.69,49.7,122200.0,38.017,38.0399,37.895,37.9026,122200.0
2008-01-31 15:30:00,49.7,49.9,49.69,49.82,286400.0,37.9026,38.0551,37.895,37.9941,286400.0
2008-01-31 15:35:00,49.82,50.0,49.73,49.97,305600.0,37.9941,38.1314,37.9255,38.1085,305600.0
2008-01-31 15:40:00,49.98,50.06,49.93,49.95,276400.0,38.1161,38.1771,38.078,38.0932,276400.0
2008-01-31 15:45:00,49.95,50.1,49.87,50.06,309400.0,38.0932,38.2076,38.0322,38.1771,309400.0
2008-01-31 15:50:00,50.06,50.1,49.31,49.35,595400.0,38.1771,38.2076,37.6052,37.6357,595400.0
2008-01-31 15:55:00,49.41,49.91,49.11,49.11,476500.0,37.6814,38.0627,37.4526,37.4526,476500.0
2008-02-01 09:30:00,48.88,49.5,48.75,49.37,566300.0,37.2772,37.7501,37.1781,37.6509,566300.0
2008-02-01 09:35:00,49.35,49.47,48.78,49.03,172300.0,37.6357,37.7272,37.201,37.3916,172300.0
2008-02-01 09:40:00,49.03,49.17,48.87,48.95,213600.0,37.3916,37.4984,37.2696,37.3306,213600.0
2008-02-01 09:45:00,48.95,49.25,48.91,49.15,175900.0,37.3306,37.5594,37.3001,37.4831,175900.0
2008-02-01 09:50:00,49.15,49.39,49.08,49.3,110100.0,37.4831,37.6662,37.4297,37.5975,110100.0
2008-02-01 09:55:00,49.31,49.47,49.26,49.46,123100.0,37.6052,37.7272,37.567,37.7195,123100.0
2008-02-01 10:00:00,49.44,49.96,49.44,49.94,253200.0,37.7043,38.1009,37.7043,38.0856,253200.0
2008-02-01 10:05:00,49.92,50.04,49.7,49.7,364600.0,38.0704,38.1619,37.9026,37.9026,364600.0
2008-02-01 10:10:00,49.69,49.91,49.66,49.82,122800.0,37.895,38.0627,37.8721,37.9941,122800.0
2008-02-01 10:15:00,49.82,49.88,49.76,49.78,182800.0,37.9941,38.0399,37.9483,37.9636,182800.0
2008-02-01 10:20:00,49.77,49.79,49.53,49.54,230500.0,37.956,37.9712,37.7729,37.7806,230500.0
2008-02-01 10:25:00,49.54,49.68,49.48,49.66,247900.0,37.7806,37.8873,37.7348,37.8721,247900.0
2008-02-01 10:30:00,49.66,49.69,49.56,49.68,269900.0,37.8721,37.895,37.7958,37.8873,269900.0
2008-02-01 10:35:00,49.67,49.78,49.57,49.65,197900.0,37.8797,37.9636,37.8034,37.8644,197900.0
2008-02-01 10:40:00,49.65,49.7,49.37,49.49,169700.0,37.8644,37.9026,37.6509,37.7424,169700.0
2008-02-01 10:45:00,49.5,49.59,49.26,49.28,214900.0,37.7501,37.8187,37.567,37.5823,214900.0
2008-02-01 10:50:00,49.29,49.45,49.16,49.39,186300.0,37.5899,37.7119,37.4908,37.6662,186300.0
2008-02-01 10:55:00,49.4,49.44,49.24,49.29,151400.0,37.6738,37.7043,37.5518,37.5899,151400.0
2008-02-01 11:00:00,49.3,49.47,49.24,49.36,109000.0,37.5975,37.7272,37.5518,37.6433,109000.0
2008-02-01 11:05:00,49.36,49.54,49.25,49.38,155500.0,37.6433,37.7806,37.5594,37.6585,155500.0
2008-02-01 11:10:00,49.37,49.57,49.31,49.5,138900.0,37.6509,37.8034,37.6052,37.7501,138900.0
2008-02-01 11:15:00,49.49,49.55,49.45,49.5,80700.0,37.7424,37.7882,37.7119,37.7501,80700.0
2008-02-01 11:20:00,49.49,49.6,49.47,49.49,88100.0,37.7424,37.8263,37.7272,37.7424,88100.0
2008-02-01 11:25:00,49.49,49.58,49.36,49.38,98400.0,37.7424,37.8111,37.6433,37.6585,98400.0
2008-02-01 11:30:00,49.36,49.46,49.32,49.41,56900.0,37.6433,37.7195,37.6128,37.6814,56900.0
2008-02-01 11:35:00,49.39,49.54,49.33,49.52,43300.0,37.6662,37.7806,37.6204,37.7653,43300.0
2008-02-01 11:40:00,49.53,49.53,49.38,49.44,55000.0,37.7729,37.7729,37.6585,37.7043,55000.0
2008-02-01 11:45:00,49.44,49.53,49.33,49.46,52300.0,37.7043,37.7729,37.6204,37.7195,52300.0
2008-02-01 11:50:00,49.48,49.56,49.38,49.38,93400.0,37.7348,37.7958,37.6585,37.6585,93400.0
2008-02-01 11:55:00,49.39,49.52,49.37,49.45,59500.0,37.6662,37.7653,37.6509,37.7119,59500.0
2008-02-01 12:00:00,49.45,49.54,49.36,49.53,75800.0,37.7119,37.7806,37.6433,37.7729,75800.0
2008-02-01 12:05:00,49.53,49.67,49.46,49.46,133400.0,37.7729,37.8797,37.7195,37.7195,133400.0
2008-02-01 12:10:00,49.48,49.49,49.25,49.25,110300.0,37.7348,37.7424,37.5594,37.5594,110300.0
2008-02-01 12:15:00,49.25,49.38,49.25,49.26,93500.0,37.5594,37.6585,37.5594,37.567,93500.0
2008-02-01 12:20:00,49.27,49.35,49.2,49.33,59900.0,37.5746,37.6357,37.5213,37.6204,59900.0
2008-02-01 12:25:00,49.32,49.36,49.26,49.27,87800.0,37.6128,37.6433,37.567,37.5746,87800.0
2008-02-01 12:30:00,49.27,49.31,49.2,49.23,84100.0,37.5746,37.6052,37.5213,37.5441,84100.0
2008-02-01 12:35:00,49.23,49.26,49.1,49.18,39900.0,37.5441,37.567,37.445,37.506,39900.0
2008-02-01 12:40:00,49.17,49.29,49.17,49.27,43100.0,37.4984,37.5899,37.4984,37.5746,43100.0
2008-02-01 12:45:00,49.28,49.29,49.0,49.06,85200.0,37.5823,37.5899,37.3687,37.4145,85200.0
2008-02-01 12:50:00,49.08,49.15,49.07,49.12,43600.0,37.4297,37.4831,37.4221,37.4603,43600.0
2008-02-01 12:55:00,49.12,49.12,49.05,49.1,52100.0,37.4603,37.4603,37.4069,37.445,52100.0
2008-02-01 13:00:00,49.11,49.35,49.1,49.3,52600.0,37.4526,37.6357,37.445,37.5975,52600.0
2008-02-01 13:05:00,49.31,49.34,49.27,49.3,45600.0,37.6052,37.628,37.5746,37.5975,45600.0
2008-02-01 13:10:00,49.32,49.34,49.29,49.3,33800.0,37.6128,37.628,37.5899,37.5975,33800.0
2008-02-01 13:15:00,49.3,49.36,49.28,49.3,60300.0,37.5975,37.6433,37.5823,37.5975,60300.0
2008-02-01 13:20:00,49.31,49.48,49.3,49.35,72400.0,37.6052,37.7348,37.5975,37.6357,72400.0
2008-02-01 13:25:00,49.36,49.49,49.34,49.36,57000.0,37.6433,37.7424,37.628,37.6433,57000.0
2008-02-01 13:30:00,49.38,49.68,49.34,49.64,113600.0,37.6585,37.8873,37.628,37.8568,113600.0
2008-02-01 13:35:00,49.62,49.65,49.48,49.51,172900.0,37.8416,37.8644,37.7348,37.7577,172900.0
2008-02-01 13:40:00,49.51,49.58,49.48,49.53,43200.0,37.7577,37.8111,37.7348,37.7729,43200.0
2008-02-01 13:45:00,49.54,49.72,49.53,49.66,81800.0,37.7806,37.9178,37.7729,37.8721,81800.0
2008-02-01 13:50:00,49.64,49.78,49.6,49.62,51900.0,37.8568,37.9636,37.8263,37.8416,51900.0
2008-02-01 13:55:00,49.62,49.68,49.43,49.45,68800.0,37.8416,37.8873,37.6967,37.7119,68800.0
2008-02-01 14:00:00,49.44,49.58,49.35,49.39,69700.0,37.7043,37.8111,37.6357,37.6662,69700.0
2008-02-01 14:05:00,49.4,49.55,49.4,49.51,77900.0,37.6738,37.7882,37.6738,37.7577,77900.0
2008-02-01 14:10:00,49.5,49.7,49.5,49.55,41100.0,37.7501,37.9026,37.7501,37.7882,41100.0
2008-02-01 14:15:00,49.54,49.68,49.53,49.64,44900.0,37.7806,37.8873,37.7729,37.8568,44900.0
2008-02-01 14:20:00,49.66,49.85,49.66,49.8,47400.0,37.8721,38.017,37.8721,37.9788,47400.0
2008-02-01 14:25:00,49.8,49.82,49.71,49.73,43600.0,37.9788,37.9941,37.9102,37.9255,43600.0
2008-02-01 14:30:00,49.73,49.87,49.73,49.81,40100.0,37.9255,38.0322,37.9255,37.9865,40100.0
2008-02-01 14:35:00,49.81,49.9,49.74,49.82,86200.0,37.9865,38.0551,37.9331,37.9941,86200.0
2008-02-01 14:40:00,49.81,49.89,49.73,49.75,81200.0,37.9865,38.0475,37.9255,37.9407,81200.0
2008-02-01 14:45:00,49.73,49.81,49.69,49.73,53800.0,37.9255,37.9865,37.895,37.9255,53800.0
2008-02-01 14:50:00,49.72,49.88,49.72,49.79,59700.0,37.9178,38.0399,37.9178,37.9712,59700.0
2008-02-01 14:55:00,49.8,49.9,49.76,49.83,70800.0,37.9788,38.0551,37.9483,38.0017,70800.0
2008-02-01 15:00:00,49.82,49.85,49.71,49.78,89100.0,37.9941,38.017,37.9102,37.9636,89100.0
2008-02-01 15:05:00,49.81,49.88,49.74,49.75,78000.0,37.9865,38.0399,37.9331,37.9407,78000.0
2008-02-01 15:10:00,49.74,49.85,49.7,49.7,77900.0,37.9331,38.017,37.9026,37.9026,77900.0
2008-02-01 15:15:00,49.69,49.73,49.58,49.7,137000.0,37.895,37.9255,37.8111,37.9026,137000.0
2008-02-01 15:20:00,49.7,49.75,49.6,49.66,113600.0,37.9026,37.9407,37.8263,37.8721,113600.0
2008-02-01 15:25:00,49.68,49.83,49.63,49.73,127000.0,37.8873,38.0017,37.8492,37.9255,127000.0
2008-02-01 15:30:00,49.75,49.78,49.68,49.7,130000.0,37.9407,37.9636,37.8873,37.9026,130000.0
2008-02-01 15:35:00,49.69,49.72,49.61,49.68,153000.0,37.895,37.9178,37.8339,37.8873,153000.0
2008-02-01 15:40:00,49.68,49.85,49.68,49.81,208400.0,37.8873,38.017,37.8873,37.9865,208400.0
2008-02-01 15:45:00,49.8,49.81,49.67,49.73,380800.0,37.9788,37.9865,37.8797,37.9255,380800.0
2008-02-01 15:50:00,49.73,49.81,49.58,49.6,491700.0,37.9255,37.9865,37.8111,37.8263,491700.0
2008-02-01 15:55:00,49.6,49.64,49.53,49.6,585600.0,37.8263,37.8568,37.7729,37.8263,585600.0
2008-02-04 09:30:00,48.61,49.0,48.15,48.42,373800.0,37.0713,37.3687,36.7205,36.9264,373800.0
2008-02-04 09:35:00,48.43,48.7,48.26,48.3,274100.0,36.934,37.14,36.8044,36.8349,274100.0
2008-02-04 09:40:00,48.28,48.93,48.15,48.21,185300.0,36.8196,37.3154,36.7205,36.7663,185300.0
2008-02-04 09:45:00,48.22,48.32,48.02,48.06,149100.0,36.7739,36.8502,36.6214,36.6519,149100.0
2008-02-04 09:50:00,48.06,48.38,48.03,48.31,244800.0,36.6519,36.8959,36.629,36.8425,244800.0
2008-02-04 09:55:00,48.32,48.46,48.07,48.1,230900.0,36.8502,36.9569,36.6595,36.6824,230900.0
2008-02-04 10:00:00,48.09,48.17,47.64,47.84,330900.0,36.6747,36.7358,36.3316,36.4841,330900.0
2008-02-04 10:05:00,47.84,48.16,47.83,48.05,235600.0,36.4841,36.7281,36.4765,36.6442,235600.0
2008-02-04 10:10:00,48.05,48.2,48.04,48.07,149800.0,36.6442,36.7586,36.6366,36.6595,149800.0
2008-02-04 10:15:00,48.07,48.11,47.99,48.09,127400.0,36.6595,36.69,36.5985,36.6747,127400.0
2008-02-04 10:20:00,48.09,48.29,48.05,48.17,125600.0,36.6747,36.8273,36.6442,36.7358,125600.0
2008-02-04 10:25:00,48.16,48.29,48.01,48.14,90000.0,36.7281,36.8273,36.6137,36.7129,90000.0
2008-02-04 10:30:00,48.14,48.15,47.8,47.89,239200.0,36.7129,36.7205,36.4536,36.5222,239200.0
2008-02-04 10:35:00,47.88,48.03,47.86,47.95,121600.0,36.5146,36.629,36.4993,36.568,121600.0
2008-02-04 10:40:00,47.95,48.01,47.94,48.0,103200.0,36.568,36.6137,36.5604,36.6061,103200.0
2008-02-04 10:45:00,48.01,48.05,47.96,48.03,63100.0,36.6137,36.6442,36.5756,36.629,63100.0
2008-02-04 10:50:00,48.03,48.11,48.0,48.08,98400.0,36.629,36.69,36.6061,36.6671,98400.0
2008-02-04 10:55:00,48.08,48.11,47.99,48.11,206000.0,36.6671,36.69,36.5985,36.69,206000.0
2008-02-04 11:00:00,48.11,48.14,47.96,47.96,98100.0,36.69,36.7129,36.5756,36.5756,98100.0
2008-02-04 11:05:00,47.97,48.06,47.93,47.96,224400.0,36.5832,36.6519,36.5527,36.5756,224400.0
2008-02-04 11:10:00,47.94,48.04,47.91,47.94,59400.0,36.5604,36.6366,36.5375,36.5604,59400.0
2008-02-04 11:15:00,47.97,48.1,47.96,48.03,68300.0,36.5832,36.6824,36.5756,36.629,68300.0
2008-02-04 11:20:00,48.05,48.14,48.01,48.12,107100.0,36.6442,36.7129,36.6137,36.6976,107100.0
2008-02-04 11:25:00,48.12,48.14,48.05,48.1,67500.0,36.6976,36.7129,36.6442,36.6824,67500.0
2008-02-04 11:30:00,48.1,48.12,48.04,48.06,78700.0,36.6824,36.6976,36.6366,36.6519,78700.0
2008-02-04 11:35:00,48.06,48.06,48.0,48.01,82900.0,36.6519,36.6519,36.6061,36.6137,82900.0
2008-02-04 11:40:00,48.03,48.06,48.0,48.04,50900.0,36.629,36.6519,36.6061,36.6366,50900.0
2008-02-04 11:45:00,48.02,48.06,48.01,48.05,37600.0,36.6214,36.6519,36.6137,36.6442,37600.0
2008-02-04 11:50:00,48.04,48.14,48.04,48.12,60500.0,36.6366,36.7129,36.6366,36.6976,60500.0
2008-02-04 11:55:00,48.12,48.19,48.05,48.09,65500.0,36.6976,36.751,36.6442,36.6747,65500.0
2008-02-04 12:00:00,48.08,48.1,48.0,48.0,102300.0,36.6671,36.6824,36.6061,36.6061,102300.0
2008-02-04 12:05:00,48.0,48.01,47.99,48.0,85700.0,36.6061,36.6137,36.5985,36.6061,85700.0
2008-02-04 12:10:00,48.0,48.04,47.98,48.01,111600.0,36.6061,36.6366,36.5909,36.6137,111600.0
2008-02-04 12:15:00,48.01,48.1,48.01,48.06,92400.0,36.6137,36.6824,36.6137,36.6519,92400.0
2008-02-04 12:20:00,48.06,48.08,47.99,48.0,107700.0,36.6519,36.6671,36.5985,36.6061,107700.0
2008-02-04 12:25:00,48.0,48.01,47.95,47.97,115200.0,36.6061,36.6137,36.568,36.5832,115200.0
2008-02-04 12:30:00,47.98,48.09,47.9,47.99,118300.0,36.5909,36.6747,36.5298,36.5985,118300.0
2008-02-04 12:35:00,47.99,48.0,47.9,47.92,77200.0,36.5985,36.6061,36.5298,36.5451,77200.0
2008-02-04 12:40:00,47.92,47.97,47.9,47.91,71000.0,36.5451,36.5832,36.5298,36.5375,71000.0
2008-02-04 12:45:00,47.92,47.99,47.9,47.92,35100.0,36.5451,36.5985,36.5298,36.5451,35100.0
2008-02-04 12:50:00,47.93,47.96,47.85,47.91,33200.0,36.5527,36.5756,36.4917,36.5375,33200.0
2008-02-04 12:55:00,47.91,48.04,47.9,48.0,57000.0,36.5375,36.6366,36.5298,36.6061,57000.0
2008-02-04 13:00:00,47.99,48.03,47.96,47.97,39500.0,36.5985,36.629,36.5756,36.5832,39500.0
2008-02-04 13:05:00,47.98,48.0,47.93,47.95,123200.0,36.5909,36.6061,36.5527,36.568,123200.0
2008-02-04 13:10:00,47.95,48.02,47.94,48.0,87500.0,36.568,36.6214,36.5604,36.6061,87500.0
2008-02-04 13:15:00,47.99,48.11,47.99,48.1,51000.0,36.5985,36.69,36.5985,36.6824,51000.0
2008-02-04 13:20:00,48.1,48.13,48.05,48.1,85400.0,36.6824,36.7053,36.6442,36.6824,85400.0
2008-02-04 13:25:00,48.1,48.12,48.05,48.06,63900.0,36.6824,36.6976,36.6442,36.6519,63900.0
2008-02-04 13:30:00,48.07,48.13,48.05,48.1,41700.0,36.6595,36.7053,36.6442,36.6824,41700.0
2008-02-04 13:35:00,48.11,48.17,48.07,48.08,49500.0,36.69,36.7358,36.6595,36.6671,49500.0
2008-02-04 13:40:00,48.07,48.16,48.06,48.16,49700.0,36.6595,36.7281,36.6519,36.7281,49700.0
2008-02-04 13:45:00,48.16,48.23,48.14,48.22,60400.0,36.7281,36.7815,36.7129,36.7739,60400.0
2008-02-04 13:50:00,48.22,48.23,48.1,48.19,41300.0,36.7739,36.7815,36.6824,36.751,41300.0
2008-02-04 13:55:00,48.17,48.19,48.12,48.18,40700.0,36.7358,36.751,36.6976,36.7434,40700.0
2008-02-04 14:00:00,48.17,48.19,48.11,48.17,44900.0,36.7358,36.751,36.69,36.7358,44900.0
2008-02-04 14:05:00,48.17,48.17,48.03,48.05,61100.0,36.7358,36.7358,36.629,36.6442,61100.0
2008-02-04 14:10:00,48.05,48.14,48.04,48.07,46400.0,36.6442,36.7129,36.6366,36.6595,46400.0
2008-02-04 14:15:00,48.07,48.14,48.06,48.13,63600.0,36.6595,36.7129,36.6519,36.7053,63600.0
2008-02-04 14:20:00,48.13,48.19,48.09,48.18,52800.0,36.7053,36.751,36.6747,36.7434,52800.0
2008-02-04 14:25:00,48.18,48.18,48.05,48.08,58500.0,36.7434,36.7434,36.6442,36.6671,58500.0
2008-02-04 14:30:00,48.08,48.08,47.95,47.95,97400.0,36.6671,36.6671,36.568,36.568,97400.0
2008-02-04 14:35:00,47.95,47.98,47.82,47.82,133800.0,36.568,36.5909,36.4688,36.4688,133800.0
2008-02-04 14:40:00,47.81,47.92,47.8,47.89,117500.0,36.4612,36.5451,36.4536,36.5222,117500.0
2008-02-04 14:45:00,47.89,47.9,47.85,47.86,90100.0,36.5222,36.5298,36.4917,36.4993,90100.0
2008-02-04 14:50:00,47.86,47.88,47.75,47.76,104100.0,36.4993,36.5146,36.4155,36.4231,104100.0
2008-02-04 14:55:00,47.77,47.81,47.72,47.78,66700.0,36.4307,36.4612,36.3926,36.4383,66700.0
2008-02-04 15:00:00,47.78,47.82,47.78,47.82,98400.0,36.4383,36.4688,36.4383,36.4688,98400.0
2008-02-04 15:05:00,47.82,47.84,47.75,47.81,126400.0,36.4688,36.4841,36.4155,36.4612,126400.0
2008-02-04 15:10:00,47.82,47.87,47.78,47.81,121200.0,36.4688,36.507,36.4383,36.4612,121200.0
2008-02-04 15:15:00,47.81,47.85,47.77,47.8,98000.0,36.4612,36.4917,36.4307,36.4536,98000.0
2008-02-04 15:20:00,47.8,47.86,47.74,47.79,123700.0,36.4536,36.4993,36.4078,36.446,123700.0
2008-02-04 15:25:00,47.79,47.85,47.75,47.83,109400.0,36.446,36.4917,36.4155,36.4765,109400.0
2008-02-04 15:30:00,47.82,47.82,47.71,47.74,166100.0,36.4688,36.4688,36.3849,36.4078,166100.0
2008-02-04 15:35:00,47.73,47.77,47.69,47.76,129900.0,36.4002,36.4307,36.3697,36.4231,129900.0
2008-02-04 15:40:00,47.76,47.81,47.7,47.75,191200.0,36.4231,36.4612,36.3773,36.4155,191200.0
2008-02-04 15:45:00,47.76,47.82,47.67,47.76,195100.0,36.4231,36.4688,36.3544,36.4231,195100.0
2008-02-04 15:50:00,47.75,47.79,47.68,47.7,275700.0,36.4155,36.446,36.3621,36.3773,275700.0
2008-02-04 15:55:00,47.69,47.71,47.56,47.68,351000.0,36.3697,36.3849,36.2706,36.3621,351000.0
2008-02-05 09:30:00,46.82,46.88,46.3,46.34,366100.0,35.7062,35.752,35.3096,35.3402,366100.0
2008-02-05 09:35:00,46.32,46.62,46.2,46.4,310700.0,35.3249,35.5537,35.2334,35.3859,310700.0
2008-02-05 09:40:00,46.45,47.03,46.41,46.46,183400.0,35.424,35.8664,35.3935,35.4317,183400.0
2008-02-05 09:45:00,46.45,46.52,46.23,46.42,159200.0,35.424,35.4774,35.2563,35.4012,159200.0
2008-02-05 09:50:00,46.4,46.8,46.4,46.72,115000.0,35.3859,35.691,35.3859,35.6299,115000.0
2008-02-05 09:55:00,46.72,46.85,46.63,46.78,178500.0,35.6299,35.7291,35.5613,35.6757,178500.0
2008-02-05 10:00:00,46.78,46.79,46.58,46.69,155700.0,35.6757,35.6833,35.5232,35.6071,155700.0
2008-02-05 10:05:00,46.69,46.72,46.47,46.53,158500.0,35.6071,35.6299,35.4393,35.485,158500.0
2008-02-05 10:10:00,46.53,46.68,46.52,46.6,119100.0,35.485,35.5994,35.4774,35.5384,119100.0
2008-02-05 10:15:00,46.57,46.79,46.45,46.65,141600.0,35.5156,35.6833,35.424,35.5766,141600.0
2008-02-05 10:20:00,46.64,46.85,46.64,46.66,160300.0,35.5689,35.7291,35.5689,35.5842,160300.0
2008-02-05 10:25:00,46.67,47.05,46.65,47.05,140400.0,35.5918,35.8816,35.5766,35.8816,140400.0
2008-02-05 10:30:00,47.05,47.08,46.76,46.8,153400.0,35.8816,35.9045,35.6605,35.691,153400.0
2008-02-05 10:35:00,46.8,47.01,46.75,47.0,162500.0,35.691,35.8511,35.6528,35.8435,162500.0
2008-02-05 10:40:00,46.99,47.02,46.87,46.88,144000.0,35.8359,35.8587,35.7443,35.752,144000.0
2008-02-05 10:45:00,46.88,46.94,46.81,46.87,182900.0,35.752,35.7977,35.6986,35.7443,182900.0
2008-02-05 10:50:00,46.87,46.88,46.63,46.72,162400.0,35.7443,35.752,35.5613,35.6299,162400.0
2008-02-05 10:55:00,46.72,46.75,46.52,46.52,108700.0,35.6299,35.6528,35.4774,35.4774,108700.0
2008-02-05 11:00:00,46.53,46.55,46.44,46.47,157800.0,35.485,35.5003,35.4164,35.4393,157800.0
2008-02-05 11:05:00,46.46,46.46,46.25,46.3,147500.0,35.4317,35.4317,35.2715,35.3096,147500.0
2008-02-05 11:10:00,46.3,46.42,46.28,46.37,126300.0,35.3096,35.4012,35.2944,35.363,126300.0
2008-02-05 11:15:00,46.37,46.37,46.25,46.26,119900.0,35.363,35.363,35.2715,35.2791,119900.0
2008-02-05 11:20:00,46.27,46.49,46.24,46.44,166900.0,35.2868,35.4545,35.2639,35.4164,166900.0
2008-02-05 11:25:00,46.42,46.46,46.3,46.31,77700.0,35.4012,35.4317,35.3096,35.3173,77700.0
2008-02-05 11:30:00,46.29,46.49,46.25,46.47,151200.0,35.302,35.4545,35.2715,35.4393,151200.0
2008-02-05 11:35:00,46.46,46.58,46.3,46.3,192500.0,35.4317,35.5232,35.3096,35.3096,192500.0
2008-02-05 11:40:00,46.52,46.62,46.48,46.5,63500.0,35.4774,35.5537,35.4469,35.4622,63500.0
2008-02-05 11:45:00,46.5,46.72,46.5,46.64,91000.0,35.4622,35.6299,35.4622,35.5689,91000.0
2008-02-05 11:50:00,46.63,46.65,46.4,46.49,43800.0,35.5613,35.5766,35.3859,35.4545,43800.0
2008-02-05 11:55:00,46.49,46.68,46.49,46.6,62700.0,35.4545,35.5994,35.4545,35.5384,62700.0
2008-02-05 12:00:00,46.58,46.64,46.48,46.5,46800.0,35.5232,35.5689,35.4469,35.4622,46800.0
2008-02-05 12:05:00,46.49,46.61,46.45,46.48,99700.0,35.4545,35.5461,35.424,35.4469,99700.0
2008-02-05 12:10:00,46.46,46.53,46.34,46.52,70500.0,35.4317,35.485,35.3402,35.4774,70500.0
2008-02-05 12:15:00,46.51,46.53,46.37,46.5,81400.0,35.4698,35.485,35.363,35.4622,81400.0
2008-02-05 12:20:00,46.48,46.5,46.34,46.42,53000.0,35.4469,35.4622,35.3402,35.4012,53000.0
2008-02-05 12:25:00,46.41,46.52,46.26,46.31,85100.0,35.3935,35.4774,35.2791,35.3173,85100.0
2008-02-05 12:30:00,46.31,46.39,46.3,46.34,97500.0,35.3173,35.3783,35.3096,35.3402,97500.0
2008-02-05 12:35:00,46.32,46.38,46.16,46.2,116600.0,35.3249,35.3707,35.2029,35.2334,116600.0
2008-02-05 12:40:00,46.19,46.3,46.17,46.29,60100.0,35.2258,35.3096,35.2105,35.302,60100.0
2008-02-05 12:45:00,46.28,46.4,46.21,46.32,61500.0,35.2944,35.3859,35.241,35.3249,61500.0
2008-02-05 12:50:00,46.32,46.46,46.32,46.35,64000.0,35.3249,35.4317,35.3249,35.3478,64000.0
2008-02-05 12:55:00,46.35,46.38,46.2,46.22,78300.0,35.3478,35.3707,35.2334,35.2486,78300.0
2008-02-05 13:00:00,46.22,46.37,46.2,46.26,82600.0,35.2486,35.363,35.2334,35.2791,82600.0
2008-02-05 13:05:00,46.26,46.29,46.17,46.17,84100.0,35.2791,35.302,35.2105,35.2105,84100.0
2008-02-05 13:10:00,46.17,46.17,46.0,46.03,155200.0,35.2105,35.2105,35.0809,35.1037,155200.0
2008-02-05 13:15:00,46.03,46.12,46.0,46.12,96500.0,35.1037,35.1724,35.0809,35.1724,96500.0
2008-02-05 13:20:00,46.11,46.16,46.02,46.04,97800.0,35.1647,35.2029,35.0961,35.1114,97800.0
2008-02-05 13:25:00,46.04,46.07,46.0,46.02,73100.0,35.1114,35.1342,35.0809,35.0961,73100.0
2008-02-05 13:30:00,46.01,46.3,45.99,45.99,145900.0,35.0885,35.3096,35.0732,35.0732,145900.0
2008-02-05 13:35:00,46.0,46.02,45.9,46.01,140000.0,35.0809,35.0961,35.0046,35.0885,140000.0
2008-02-05 13:40:00,46.01,46.08,45.97,45.99,87000.0,35.0885,35.1419,35.058,35.0732,87000.0
2008-02-05 13:45:00,45.99,46.11,45.88,46.01,134500.0,35.0732,35.1647,34.9893,35.0885,134500.0
2008-02-05 13:50:00,46.0,46.06,45.92,46.03,109700.0,35.0809,35.1266,35.0198,35.1037,109700.0
2008-02-05 13:55:00,46.03,46.06,45.93,46.01,76300.0,35.1037,35.1266,35.0275,35.0885,76300.0
2008-02-05 14:00:00,46.01,46.02,45.86,46.0,104400.0,35.0885,35.0961,34.9741,35.0809,104400.0
2008-02-05 14:05:00,46.0,46.16,45.9,46.13,110400.0,35.0809,35.2029,35.0046,35.18,110400.0
2008-02-05 14:10:00,46.14,46.19,46.05,46.06,89100.0,35.1876,35.2258,35.119,35.1266,89100.0
2008-02-05 14:15:00,46.06,46.14,45.98,46.1,140400.0,35.1266,35.1876,35.0656,35.1571,140400.0
2008-02-05 14:20:00,46.1,46.22,46.09,46.22,76700.0,35.1571,35.2486,35.1495,35.2486,76700.0
2008-02-05 14:25:00,46.22,46.25,46.1,46.14,77100.0,35.2486,35.2715,35.1571,35.1876,77100.0
2008-02-05 14:30:00,46.13,46.21,46.05,46.21,72200.0,35.18,35.241,35.119,35.241,72200.0
2008-02-05 14:35:00,46.2,46.32,46.17,46.31,111200.0,35.2334,35.3249,35.2105,35.3173,111200.0
2008-02-05 14:40:00,46.3,46.33,46.1,46.14,107400.0,35.3096,35.3325,35.1571,35.1876,107400.0
2008-02-05 14:45:00,46.13,46.14,45.93,45.99,136100.0,35.18,35.1876,35.0275,35.0732,136100.0
2008-02-05 14:50:00,46.0,46.02,45.89,45.95,149600.0,35.0809,35.0961,34.997,35.0427,149600.0
2008-02-05 14:55:00,45.96,46.05,45.82,45.82,128900.0,35.0504,35.119,34.9436,34.9436,128900.0
2008-02-05 15:00:00,45.83,45.94,45.72,45.77,127700.0,34.9512,35.0351,34.8673,34.9055,127700.0
2008-02-05 15:05:00,45.77,45.85,45.7,45.72,120700.0,34.9055,34.9665,34.8521,34.8673,120700.0
2008-02-05 15:10:00,45.72,45.87,45.65,45.87,146800.0,34.8673,34.9817,34.8139,34.9817,146800.0
2008-02-05 15:15:00,45.86,45.98,45.85,45.98,124300.0,34.9741,35.0656,34.9665,35.0656,124300.0
2008-02-05 15:20:00,45.97,46.01,45.79,45.82,133100.0,35.058,35.0885,34.9207,34.9436,133100.0
2008-02-05 15:25:00,45.82,45.88,45.65,45.82,180700.0,34.9436,34.9893,34.8139,34.9436,180700.0
2008-02-05 15:30:00,45.81,45.99,45.75,45.92,193100.0,34.936,35.0732,34.8902,35.0198,193100.0
2008-02-05 15:35:00,45.92,46.17,45.91,46.03,207000.0,35.0198,35.2105,35.0122,35.1037,207000.0
2008-02-05 15:40:00,46.02,46.03,45.68,45.83,403100.0,35.0961,35.1037,34.8368,34.9512,403100.0
2008-02-05 15:45:00,45.84,45.91,45.7,45.75,367000.0,34.9588,35.0122,34.8521,34.8902,367000.0
2008-02-05 15:50:00,45.75,45.81,45.68,45.7,296500.0,34.8902,34.936,34.8368,34.8521,296500.0
2008-02-05 15:55:00,45.71,45.77,45.67,45.68,390200.0,34.8597,34.9055,34.8292,34.8368,390200.0
2008-02-06 09:30:00,46.11,46.25,46.0,46.01,173200.0,35.1647,35.2715,35.0809,35.0885,173200.0
2008-02-06 09:35:00,46.01,46.08,45.97,46.03,191800.0,35.0885,35.1419,35.058,35.1037,191800.0
2008-02-06 09:40:00,46.03,46.16,45.99,46.09,156500.0,35.1037,35.2029,35.0732,35.1495,156500.0
2008-02-06 09:45:00,46.11,46.4,46.03,46.25,191100.0,35.1647,35.3859,35.1037,35.2715,191100.0
2008-02-06 09:50:00,46.24,46.33,46.0,46.13,191000.0,35.2639,35.3325,35.0809,35.18,191000.0
2008-02-06 09:55:00,46.12,46.21,46.0,46.14,156400.0,35.1724,35.241,35.0809,35.1876,156400.0
2008-02-06 10:00:00,46.14,46.32,46.1,46.23,304200.0,35.1876,35.3249,35.1571,35.2563,304200.0
2008-02-06 10:05:00,46.24,46.38,46.2,46.35,192500.0,35.2639,35.3707,35.2334,35.3478,192500.0
2008-02-06 10:10:00,46.36,46.55,46.35,46.55,235300.0,35.3554,35.5003,35.3478,35.5003,235300.0
2008-02-06 10:15:00,46.54,46.78,46.53,46.6,157200.0,35.4927,35.6757,35.485,35.5384,157200.0
2008-02-06 10:20:00,46.59,46.67,46.45,46.48,139900.0,35.5308,35.5918,35.424,35.4469,139900.0
2008-02-06 10:25:00,46.47,46.59,46.46,46.59,147100.0,35.4393,35.5308,35.4317,35.5308,147100.0
2008-02-06 10:30:00,46.57,46.69,46.49,46.59,199600.0,35.5156,35.6071,35.4545,35.5308,199600.0
2008-02-06 10:35:00,46.59,46.66,46.5,46.64,116300.0,35.5308,35.5842,35.4622,35.5689,116300.0
2008-02-06 10:40:00,46.64,46.9,46.63,46.9,156700.0,35.5689,35.7672,35.5613,35.7672,156700.0
2008-02-06 10:45:00,46.91,46.94,46.79,46.87,90300.0,35.7748,35.7977,35.6833,35.7443,90300.0
2008-02-06 10:50:00,46.88,46.89,46.71,46.75,103900.0,35.752,35.7596,35.6223,35.6528,103900.0
2008-02-06 10:55:00,46.74,46.83,46.68,46.79,97400.0,35.6452,35.7138,35.5994,35.6833,97400.0
2008-02-06 11:00:00,46.8,47.09,46.74,47.06,101700.0,35.691,35.9121,35.6452,35.8892,101700.0
2008-02-06 11:05:00,47.08,47.18,46.93,47.16,160300.0,35.9045,35.9808,35.7901,35.9655,160300.0
2008-02-06 11:10:00,47.16,47.23,46.97,47.0,147300.0,35.9655,36.0189,35.8206,35.8435,147300.0
2008-02-06 11:15:00,47.01,47.07,46.85,46.87,91100.0,35.8511,35.8969,35.7291,35.7443,91100.0
2008-02-06 11:20:00,46.87,47.02,46.85,47.01,87400.0,35.7443,35.8587,35.7291,35.8511,87400.0
2008-02-06 11:25:00,47.0,47.07,46.97,46.98,93900.0,35.8435,35.8969,35.8206,35.8282,93900.0
2008-02-06 11:30:00,46.98,47.02,46.89,46.94,69700.0,35.8282,35.8587,35.7596,35.7977,69700.0
2008-02-06 11:35:00,46.95,46.95,46.71,46.71,134900.0,35.8054,35.8054,35.6223,35.6223,134900.0
2008-02-06 11:40:00,46.73,46.73,46.64,46.7,92700.0,35.6376,35.6376,35.5689,35.6147,92700.0
2008-02-06 11:45:00,46.7,46.7,46.63,46.67,50700.0,35.6147,35.6147,35.5613,35.5918,50700.0
2008-02-06 11:50:00,46.67,46.67,46.52,46.54,71600.0,35.5918,35.5918,35.4774,35.4927,71600.0
2008-02-06 11:55:00,46.54,46.64,46.51,46.64,87400.0,35.4927,35.5689,35.4698,35.5689,87400.0
2008-02-06 12:00:00,46.64,46.69,46.55,46.55,71700.0,35.5689,35.6071,35.5003,35.5003,71700.0
2008-02-06 12:05:00,46.55,46.64,46.55,46.62,82100.0,35.5003,35.5689,35.5003,35.5537,82100.0
2008-02-06 12:10:00,46.62,46.63,46.49,46.5,93700.0,35.5537,35.5613,35.4545,35.4622,93700.0
2008-02-06 12:15:00,46.5,46.52,46.47,46.5,58400.0,35.4622,35.4774,35.4393,35.4622,58400.0
2008-02-06 12:20:00,46.5,46.56,46.5,46.54,47100.0,35.4622,35.5079,35.4622,35.4927,47100.0
2008-02-06 12:25:00,46.54,46.54,46.34,46.38,147500.0,35.4927,35.4927,35.3402,35.3707,147500.0
2008-02-06 12:30:00,46.38,46.53,46.37,46.53,83000.0,35.3707,35.485,35.363,35.485,83000.0
2008-02-06 12:35:00,46.53,46.6,46.5,46.58,48600.0,35.485,35.5384,35.4622,35.5232,48600.0
2008-02-06 12:40:00,46.58,46.59,46.56,46.57,23500.0,35.5232,35.5308,35.5079,35.5156,23500.0
2008-02-06 12:45:00,46.57,46.58,46.47,46.49,75100.0,35.5156,35.5232,35.4393,35.4545,75100.0
2008-02-06 12:50:00,46.49,46.51,46.46,46.48,66000.0,35.4545,35.4698,35.4317,35.4469,66000.0
2008-02-06 12:55:00,46.48,46.56,46.48,46.52,51500.0,35.4469,35.5079,35.4469,35.4774,51500.0
2008-02-06 13:00:00,46.53,46.61,46.49,46.59,82500.0,35.485,35.5461,35.4545,35.5308,82500.0
2008-02-06 13:05:00,46.59,46.63,46.51,46.52,76000.0,35.5308,35.5613,35.4698,35.4774,76000.0
2008-02-06 13:10:00,46.52,46.54,46.38,46.4,110200.0,35.4774,35.4927,35.3707,35.3859,110200.0
2008-02-06 13:15:00,46.4,46.54,46.4,46.48,60400.0,35.3859,35.4927,35.3859,35.4469,60400.0
2008-02-06 13:20:00,46.48,46.54,46.46,46.46,54000.0,35.4469,35.4927,35.4317,35.4317,54000.0
2008-02-06 13:25:00,46.47,46.54,46.46,46.53,55800.0,35.4393,35.4927,35.4317,35.485,55800.0
2008-02-06 13:30:00,46.52,46.55,46.49,46.49,56600.0,35.4774,35.5003,35.4545,35.4545,56600.0
2008-02-06 13:35:00,46.49,46.52,46.41,46.41,56500.0,35.4545,35.4774,35.3935,35.3935,56500.0
2008-02-06 13:40:00,46.41,46.42,46.34,46.35,51600.0,35.3935,35.4012,35.3402,35.3478,51600.0
2008-02-06 13:45:00,46.35,46.49,46.35,46.47,54600.0,35.3478,35.4545,35.3478,35.4393,54600.0
2008-02-06 13:50:00,46.47,46.57,46.41,46.42,43600.0,35.4393,35.5156,35.3935,35.4012,43600.0
2008-02-06 13:55:00,46.42,46.42,46.25,46.3,90000.0,35.4012,35.4012,35.2715,35.3096,90000.0
2008-02-06 14:00:00,46.3,46.42,46.3,46.38,97400.0,35.3096,35.4012,35.3096,35.3707,97400.0
2008-02-06 14:05:00,46.38,46.4,46.31,46.33,53000.0,35.3707,35.3859,35.3173,35.3325,53000.0
2008-02-06 14:10:00,46.33,46.34,46.02,46.05,131300.0,35.3325,35.3402,35.0961,35.119,131300.0
2008-02-06 14:15:00,46.04,46.16,46.04,46.08,88400.0,35.1114,35.2029,35.1114,35.1419,88400.0
2008-02-06 14:20:00,46.1,46.15,46.0,46.07,97300.0,35.1571,35.1953,35.0809,35.1342,97300.0
2008-02-06 14:25:00,46.07,46.17,46.01,46.11,59100.0,35.1342,35.2105,35.0885,35.1647,59100.0
2008-02-06 14:30:00,46.1,46.13,46.01,46.03,85900.0,35.1571,35.18,35.0885,35.1037,85900.0
2008-02-06 14:35:00,46.04,46.18,46.0,46.16,78400.0,35.1114,35.2181,35.0809,35.2029,78400.0
2008-02-06 14:40:00,46.15,46.21,46.07,46.16,104300.0,35.1953,35.241,35.1342,35.2029,104300.0
2008-02-06 14:45:00,46.16,46.34,46.15,46.23,84400.0,35.2029,35.3402,35.1953,35.2563,84400.0
2008-02-06 14:50:00,46.23,46.25,46.0,46.13,96400.0,35.2563,35.2715,35.0809,35.18,96400.0
2008-02-06 14:55:00,46.14,46.31,46.08,46.14,92000.0,35.1876,35.3173,35.1419,35.1876,92000.0
2008-02-06 15:00:00,46.14,46.25,46.12,46.13,81800.0,35.1876,35.2715,35.1724,35.18,81800.0
2008-02-06 15:05:00,46.15,46.25,46.13,46.23,71400.0,35.1953,35.2715,35.18,35.2563,71400.0
2008-02-06 15:10:00,46.23,46.27,46.12,46.13,147700.0,35.2563,35.2868,35.1724,35.18,147700.0
2008-02-06 15:15:00,46.12,46.16,45.93,46.16,173100.0,35.1724,35.2029,35.0275,35.2029,173100.0
2008-02-06 15:20:00,46.16,46.16,45.96,46.14,128600.0,35.2029,35.2029,35.0504,35.1876,128600.0
2008-02-06 15:25:00,46.14,46.25,46.11,46.18,142100.0,35.1876,35.2715,35.1647,35.2181,142100.0
2008-02-06 15:30:00,46.17,46.19,45.98,46.02,166500.0,35.2105,35.2258,35.0656,35.0961,166500.0
2008-02-06 15:35:00,46.01,46.13,45.93,46.12,153000.0,35.0885,35.18,35.0275,35.1724,153000.0
2008-02-06 15:40:00,46.12,46.13,45.94,45.94,169700.0,35.1724,35.18,35.0351,35.0351,169700.0
2008-02-06 15:45:00,45.94,46.05,45.92,46.0,225900.0,35.0351,35.119,35.0198,35.0809,225900.0
2008-02-06 15:50:00,46.0,46.01,45.75,45.75,238900.0,35.0809,35.0885,34.8902,34.8902,238900.0
2008-02-06 15:55:00,45.75,45.81,45.67,45.81,289600.0,34.8902,34.936,34.8292,34.936,289600.0
2008-02-07 09:30:00,45.3,46.81,45.29,46.35,583200.0,34.547,35.6986,34.5394,35.3478,583200.0
2008-02-07 09:35:00,46.36,46.65,46.35,46.49,286200.0,35.3554,35.5766,35.3478,35.4545,286200.0
2008-02-07 09:40:00,46.47,46.47,45.89,46.24,738100.0,35.4393,35.4393,34.997,35.2639,738100.0
2008-02-07 09:45:00,46.22,46.4,46.0,46.04,257800.0,35.2486,35.3859,35.0809,35.1114,257800.0
2008-02-07 09:50:00,46.05,46.22,45.97,45.97,189700.0,35.119,35.2486,35.058,35.058,189700.0
2008-02-07 09:55:00,45.98,46.02,45.79,45.86,482700.0,35.0656,35.0961,34.9207,34.9741,482700.0
2008-02-07 10:00:00,45.84,46.48,45.81,46.48,418900.0,34.9588,35.4469,34.936,35.4469,418900.0
2008-02-07 10:05:00,46.48,46.64,46.32,46.37,308400.0,35.4469,35.5689,35.3249,35.363,308400.0
2008-02-07 10:10:00,46.37,46.45,46.08,46.25,269000.0,35.363,35.424,35.1419,35.2715,269000.0
2008-02-07 10:15:00,46.27,46.38,46.13,46.24,231100.0,35.2868,35.3707,35.18,35.2639,231100.0
2008-02-07 10:20:00,46.24,46.41,46.15,46.19,166100.0,35.2639,35.3935,35.1953,35.2258,166100.0
2008-02-07 10:25:00,46.2,46.23,46.11,46.15,110200.0,35.2334,35.2563,35.1647,35.1953,110200.0
2008-02-07 10:30:00,46.14,46.23,46.03,46.05,68600.0,35.1876,35.2563,35.1037,35.119,68600.0
2008-02-07 10:35:00,46.08,46.1,45.72,45.93,219900.0,35.1419,35.1571,34.8673,35.0275,219900.0
2008-02-07 10:40:00,45.92,45.93,45.78,45.92,116300.0,35.0198,35.0275,34.9131,35.0198,116300.0
2008-02-07 10:45:00,45.92,46.0,45.87,45.99,73900.0,35.0198,35.0809,34.9817,35.0732,73900.0
2008-02-07 10:50:00,45.98,46.08,45.98,46.02,99700.0,35.0656,35.1419,35.0656,35.0961,99700.0
2008-02-07 10:55:00,46.03,46.17,45.99,46.04,110600.0,35.1037,35.2105,35.0732,35.1114,110600.0
2008-02-07 11:00:00,46.07,46.19,45.99,46.02,65200.0,35.1342,35.2258,35.0732,35.0961,65200.0
2008-02-07 11:05:00,46.02,46.06,45.5,45.56,266100.0,35.0961,35.1266,34.6995,34.7453,266100.0
2008-02-07 11:10:00,45.55,45.85,45.55,45.77,228900.0,34.7377,34.9665,34.7377,34.9055,228900.0
2008-02-07 11:15:00,45.77,45.84,45.72,45.73,75800.0,34.9055,34.9588,34.8673,34.8749,75800.0
2008-02-07 11:20:00,45.74,45.9,45.68,45.85,110800.0,34.8826,35.0046,34.8368,34.9665,110800.0
2008-02-07 11:25:00,45.84,45.84,45.73,45.82,76900.0,34.9588,34.9588,34.8749,34.9436,76900.0
2008-02-07 11:30:00,45.82,45.9,45.8,45.83,52900.0,34.9436,35.0046,34.9283,34.9512,52900.0
2008-02-07 11:35:00,45.83,45.88,45.61,45.78,105000.0,34.9512,34.9893,34.7834,34.9131,105000.0
2008-02-07 11:40:00,45.78,46.04,45.78,45.9,92500.0,34.9131,35.1114,34.9131,35.0046,92500.0
2008-02-07 11:45:00,45.91,46.1,45.9,46.01,84600.0,35.0122,35.1571,35.0046,35.0885,84600.0
2008-02-07 11:50:00,46.02,46.05,45.92,45.97,39500.0,35.0961,35.119,35.0198,35.058,39500.0
2008-02-07 11:55:00,45.98,45.99,45.9,45.91,46800.0,35.0656,35.0732,35.0046,35.0122,46800.0
2008-02-07 12:00:00,45.91,45.98,45.85,45.92,126300.0,35.0122,35.0656,34.9665,35.0198,126300.0
2008-02-07 12:05:00,45.91,45.96,45.85,45.95,42600.0,35.0122,35.0504,34.9665,35.0427,42600.0
2008-02-07 12:10:00,45.93,45.95,45.87,45.91,60400.0,35.0275,35.0427,34.9817,35.0122,60400.0
2008-02-07 12:15:00,45.91,46.15,45.91,46.04,95500.0,35.0122,35.1953,35.0122,35.1114,95500.0
2008-02-07 12:20:00,46.04,46.12,45.98,46.09,44900.0,35.1114,35.1724,35.0656,35.1495,44900.0
2008-02-07 12:25:00,46.08,46.21,45.98,46.15,82000.0,35.1419,35.241,35.0656,35.1953,82000.0
2008-02-07 12:30:00,46.15,46.45,46.15,46.36,123200.0,35.1953,35.424,35.1953,35.3554,123200.0
2008-02-07 12:35:00,46.36,46.45,46.28,46.32,66200.0,35.3554,35.424,35.2944,35.3249,66200.0
2008-02-07 12:40:00,46.31,46.37,46.22,46.26,98300.0,35.3173,35.363,35.2486,35.2791,98300.0
2008-02-07 12:45:00,46.26,46.32,46.04,46.19,131700.0,35.2791,35.3249,35.1114,35.2258,131700.0
2008-02-07 12:50:00,46.19,46.31,46.11,46.22,774500.0,35.2258,35.3173,35.1647,35.2486,774500.0
2008-02-07 12:55:00,46.22,46.42,46.21,46.41,274200.0,35.2486,35.4012,35.241,35.3935,274200.0
2008-02-07 13:00:00,46.41,46.55,46.37,46.48,214100.0,35.3935,35.5003,35.363,35.4469,214100.0
2008-02-07 13:05:00,46.46,46.48,46.33,46.34,112900.0,35.4317,35.4469,35.3325,35.3402,112900.0
2008-02-07 13:10:00,46.34,46.45,46.3,46.4,92200.0,35.3402,35.424,35.3096,35.3859,92200.0
2008-02-07 13:15:00,46.4,46.41,46.34,46.4,109600.0,35.3859,35.3935,35.3402,35.3859,109600.0
2008-02-07 13:20:00,46.41,46.55,46.38,46.44,83100.0,35.3935,35.5003,35.3707,35.4164,83100.0
2008-02-07 13:25:00,46.44,46.77,46.43,46.52,127900.0,35.4164,35.6681,35.4088,35.4774,127900.0
2008-02-07 13:30:00,46.54,46.71,46.48,46.57,131300.0,35.4927,35.6223,35.4469,35.5156,131300.0
2008-02-07 13:35:00,46.57,46.59,46.48,46.52,85800.0,35.5156,35.5308,35.4469,35.4774,85800.0
2008-02-07 13:40:00,46.51,46.74,46.49,46.6,80200.0,35.4698,35.6452,35.4545,35.5384,80200.0
2008-02-07 13:45:00,46.61,46.7,46.59,46.59,108700.0,35.5461,35.6147,35.5308,35.5308,108700.0
2008-02-07 13:50:00,46.59,46.67,46.57,46.67,86300.0,35.5308,35.5918,35.5156,35.5918,86300.0
2008-02-07 13:55:00,46.68,46.89,46.61,46.83,173100.0,35.5994,35.7596,35.5461,35.7138,173100.0
2008-02-07 14:00:00,46.83,47.07,46.82,47.0,239500.0,35.7138,35.8969,35.7062,35.8435,239500.0
2008-02-07 14:05:00,47.0,47.16,46.94,47.06,187100.0,35.8435,35.9655,35.7977,35.8892,187100.0
2008-02-07 14:10:00,47.07,47.09,46.75,46.8,190600.0,35.8969,35.9121,35.6528,35.691,190600.0
2008-02-07 14:15:00,46.82,46.88,46.7,46.76,173300.0,35.7062,35.752,35.6147,35.6605,173300.0
2008-02-07 14:20:00,46.76,46.79,46.58,46.67,264700.0,35.6605,35.6833,35.5232,35.5918,264700.0
2008-02-07 14:25:00,46.67,46.71,46.53,46.54,211200.0,35.5918,35.6223,35.485,35.4927,211200.0
2008-02-07 14:30:00,46.55,46.59,46.3,46.3,222200.0,35.5003,35.5308,35.3096,35.3096,222200.0
2008-02-07 14:35:00,46.3,46.45,46.26,46.29,178800.0,35.3096,35.424,35.2791,35.302,178800.0
2008-02-07 14:40:00,46.29,46.4,46.22,46.23,100800.0,35.302,35.3859,35.2486,35.2563,100800.0
2008-02-07 14:45:00,46.24,46.4,46.15,46.36,96500.0,35.2639,35.3859,35.1953,35.3554,96500.0
2008-02-07 14:50:00,46.38,46.45,46.23,46.31,93500.0,35.3707,35.424,35.2563,35.3173,93500.0
2008-02-07 14:55:00,46.31,46.55,46.15,46.15,88100.0,35.3173,35.5003,35.1953,35.1953,88100.0
2008-02-07 15:00:00,46.15,46.2,45.99,46.12,125500.0,35.1953,35.2334,35.0732,35.1724,125500.0
2008-02-07 15:05:00,46.11,46.14,45.98,45.99,285700.0,35.1647,35.1876,35.0656,35.0732,285700.0
2008-02-07 15:10:00,45.99,46.06,45.91,45.94,432100.0,35.0732,35.1266,35.0122,35.0351,432100.0
2008-02-07 15:15:00,45.96,46.18,45.96,46.07,137700.0,35.0504,35.2181,35.0504,35.1342,137700.0
2008-02-07 15:20:00,46.07,46.21,45.99,46.05,145800.0,35.1342,35.241,35.0732,35.119,145800.0
2008-02-07 15:25:00,46.03,46.36,45.99,46.07,200100.0,35.1037,35.3554,35.0732,35.1342,200100.0
2008-02-07 15:30:00,46.09,46.3,46.07,46.28,151400.0,35.1495,35.3096,35.1342,35.2944,151400.0
2008-02-07 15:35:00,46.28,46.32,46.08,46.18,243100.0,35.2944,35.3249,35.1419,35.2181,243100.0
2008-02-07 15:40:00,46.18,46.23,45.9,45.9,244300.0,35.2181,35.2563,35.0046,35.0046,244300.0
2008-02-07 15:45:00,45.9,46.25,45.9,46.14,595700.0,35.0046,35.2715,35.0046,35.1876,595700.0
2008-02-07 15:50:00,46.14,46.43,46.11,46.43,446900.0,35.1876,35.4088,35.1647,35.4088,446900.0
2008-02-07 15:55:00,46.44,46.58,46.36,46.46,461400.0,35.4164,35.5232,35.3554,35.4317,461400.0
2008-02-08 09:30:00,46.12,46.12,45.7,45.8,279100.0,35.1724,35.1724,34.8521,34.9283,279100.0
2008-02-08 09:35:00,45.78,45.89,45.68,45.74,128300.0,34.9131,34.997,34.8368,34.8826,128300.0
2008-02-08 09:40:00,45.74,45.76,45.38,45.44,189000.0,34.8826,34.8978,34.608,34.6538,189000.0
2008-02-08 09:45:00,45.45,45.67,45.4,45.47,211400.0,34.6614,34.8292,34.6233,34.6767,211400.0
2008-02-08 09:50:00,45.49,45.63,45.4,45.42,209600.0,34.6919,34.7987,34.6233,34.6385,209600.0
2008-02-08 09:55:00,45.43,45.56,45.39,45.53,403200.0,34.6462,34.7453,34.6157,34.7224,403200.0
2008-02-08 10:00:00,45.52,45.53,45.3,45.43,342100.0,34.7148,34.7224,34.547,34.6462,342100.0
2008-02-08 10:05:00,45.43,45.54,45.4,45.49,355600.0,34.6462,34.73,34.6233,34.6919,355600.0
2008-02-08 10:10:00,45.48,45.57,45.4,45.45,335100.0,34.6843,34.7529,34.6233,34.6614,335100.0
2008-02-08 10:15:00,45.46,45.6,45.44,45.59,332700.0,34.669,34.7758,34.6538,34.7682,332700.0
2008-02-08 10:20:00,45.58,45.78,45.47,45.57,213300.0,34.7606,34.9131,34.6767,34.7529,213300.0
2008-02-08 10:25:00,45.56,45.63,45.45,45.48,210400.0,34.7453,34.7987,34.6614,34.6843,210400.0
2008-02-08 10:30:00,45.48,45.49,45.3,45.34,162200.0,34.6843,34.6919,34.547,34.5775,162200.0
2008-02-08 10:35:00,45.34,45.37,45.22,45.25,135100.0,34.5775,34.6004,34.486,34.5089,135100.0
2008-02-08 10:40:00,45.24,45.34,45.24,45.34,159500.0,34.5013,34.5775,34.5013,34.5775,159500.0
2008-02-08 10:45:00,45.34,45.45,45.34,45.39,308500.0,34.5775,34.6614,34.5775,34.6157,308500.0
2008-02-08 10:50:00,45.4,45.47,45.32,45.41,178300.0,34.6233,34.6767,34.5623,34.6309,178300.0
2008-02-08 10:55:00,45.41,45.44,45.27,45.3,77800.0,34.6309,34.6538,34.5241,34.547,77800.0
2008-02-08 11:00:00,45.3,45.39,45.23,45.33,167600.0,34.547,34.6157,34.4936,34.5699,167600.0
2008-02-08 11:05:00,45.32,45.45,45.3,45.4,194500.0,34.5623,34.6614,34.547,34.6233,194500.0
2008-02-08 11:10:00,45.4,45.42,45.26,45.3,152100.0,34.6233,34.6385,34.5165,34.547,152100.0
2008-02-08 11:15:00,45.32,45.4,45.22,45.3,112800.0,34.5623,34.6233,34.486,34.547,112800.0
2008-02-08 11:20:00,45.31,45.31,45.04,45.06,170100.0,34.5546,34.5546,34.3487,34.364,170100.0
2008-02-08 11:25:00,45.05,45.12,45.0,45.05,195200.0,34.3564,34.4097,34.3182,34.3564,195200.0
2008-02-08 11:30:00,45.05,45.12,45.0,45.04,133500.0,34.3564,34.4097,34.3182,34.3487,133500.0
2008-02-08 11:35:00,45.04,45.17,45.03,45.13,144500.0,34.3487,34.4479,34.3411,34.4174,144500.0
2008-02-08 11:40:00,45.11,45.16,45.06,45.16,111100.0,34.4021,34.4402,34.364,34.4402,111100.0
2008-02-08 11:45:00,45.16,45.16,45.03,45.04,90000.0,34.4402,34.4402,34.3411,34.3487,90000.0
2008-02-08 11:50:00,45.04,45.1,44.93,45.03,211100.0,34.3487,34.3945,34.2648,34.3411,211100.0
2008-02-08 11:55:00,45.02,45.08,44.85,44.9,225600.0,34.3335,34.3792,34.2038,34.242,225600.0
2008-02-08 12:00:00,44.9,44.91,44.65,44.7,282100.0,34.242,34.2496,34.0513,34.0894,282100.0
2008-02-08 12:05:00,44.71,44.79,44.57,44.6,329300.0,34.0971,34.1581,33.9903,34.0132,329300.0
2008-02-08 12:10:00,44.6,44.7,44.5,44.51,181500.0,34.0132,34.0894,33.9369,33.9445,181500.0
2008-02-08 12:15:00,44.52,44.54,44.19,44.21,318000.0,33.9522,33.9674,33.7005,33.7158,318000.0
2008-02-08 12:20:00,44.22,44.35,44.21,44.27,263600.0,33.7234,33.8225,33.7158,33.7615,263600.0
2008-02-08 12:25:00,44.27,44.3,44.22,44.23,271300.0,33.7615,33.7844,33.7234,33.731,271300.0
2008-02-08 12:30:00,44.22,44.27,44.1,44.14,236000.0,33.7234,33.7615,33.6319,33.6624,236000.0
2008-02-08 12:35:00,44.14,44.23,44.14,44.2,175100.0,33.6624,33.731,33.6624,33.7081,175100.0
2008-02-08 12:40:00,44.2,44.27,44.12,44.17,135900.0,33.7081,33.7615,33.6471,33.6852,135900.0
2008-02-08 12:45:00,44.17,44.24,44.1,44.17,162400.0,33.6852,33.7386,33.6319,33.6852,162400.0
2008-02-08 12:50:00,44.15,44.2,44.06,44.1,155300.0,33.67,33.7081,33.6014,33.6319,155300.0
2008-02-08 12:55:00,44.11,44.15,44.03,44.08,174900.0,33.6395,33.67,33.5785,33.6166,174900.0
2008-02-08 13:00:00,44.08,44.1,44.0,44.01,206200.0,33.6166,33.6319,33.5556,33.5632,206200.0
2008-02-08 13:05:00,44.01,44.07,43.99,44.06,297400.0,33.5632,33.609,33.548,33.6014,297400.0
2008-02-08 13:10:00,44.06,44.08,43.97,44.02,234600.0,33.6014,33.6166,33.5327,33.5709,234600.0
2008-02-08 13:15:00,44.01,44.09,43.93,43.98,215400.0,33.5632,33.6242,33.5022,33.5403,215400.0
2008-02-08 13:20:00,43.97,44.2,43.9,44.07,230200.0,33.5327,33.7081,33.4793,33.609,230200.0
2008-02-08 13:25:00,44.08,44.32,44.07,44.29,202200.0,33.6166,33.7996,33.609,33.7768,202200.0
2008-02-08 13:30:00,44.29,44.29,44.07,44.17,210300.0,33.7768,33.7768,33.609,33.6852,210300.0
2008-02-08 13:35:00,44.18,44.2,44.0,44.16,226700.0,33.6929,33.7081,33.5556,33.6776,226700.0
2008-02-08 13:40:00,44.15,44.19,44.08,44.17,100400.0,33.67,33.7005,33.6166,33.6852,100400.0
2008-02-08 13:45:00,44.17,44.39,44.05,44.3,267100.0,33.6852,33.853,33.5937,33.7844,267100.0
2008-02-08 13:50:00,44.3,44.49,44.29,44.37,136000.0,33.7844,33.9293,33.7768,33.8378,136000.0
2008-02-08 13:55:00,44.37,44.47,44.26,44.41,85800.0,33.8378,33.914,33.7539,33.8683,85800.0
2008-02-08 14:00:00,44.41,44.44,44.24,44.35,113300.0,33.8683,33.8912,33.7386,33.8225,113300.0
2008-02-08 14:05:00,44.35,44.41,44.28,44.3,109500.0,33.8225,33.8683,33.7691,33.7844,109500.0
2008-02-08 14:10:00,44.3,44.37,44.18,44.18,116900.0,33.7844,33.8378,33.6929,33.6929,116900.0
2008-02-08 14:15:00,44.19,44.5,44.19,44.49,105300.0,33.7005,33.9369,33.7005,33.9293,105300.0
2008-02-08 14:20:00,44.49,44.66,44.43,44.57,137000.0,33.9293,34.0589,33.8835,33.9903,137000.0
2008-02-08 14:25:00,44.57,44.95,44.5,44.77,220400.0,33.9903,34.2801,33.9369,34.1428,220400.0
2008-02-08 14:30:00,44.76,44.87,44.63,44.73,158200.0,34.1352,34.2191,34.0361,34.1123,158200.0
2008-02-08 14:35:00,44.72,44.91,44.68,44.83,89900.0,34.1047,34.2496,34.0742,34.1886,89900.0
2008-02-08 14:40:00,44.83,44.86,44.74,44.81,59000.0,34.1886,34.2115,34.1199,34.1733,59000.0
2008-02-08 14:45:00,44.81,44.83,44.53,44.55,96300.0,34.1733,34.1886,33.9598,33.975,96300.0
2008-02-08 14:50:00,44.55,44.69,44.55,44.63,61300.0,33.975,34.0818,33.975,34.0361,61300.0
2008-02-08 14:55:00,44.63,44.74,44.51,44.56,81000.0,34.0361,34.1199,33.9445,33.9827,81000.0
2008-02-08 15:00:00,44.56,44.61,44.42,44.51,112300.0,33.9827,34.0208,33.8759,33.9445,112300.0
2008-02-08 15:05:00,44.51,44.59,44.48,44.59,114100.0,33.9445,34.0056,33.9217,34.0056,114100.0
2008-02-08 15:10:00,44.59,44.62,44.37,44.49,142100.0,34.0056,34.0284,33.8378,33.9293,142100.0
2008-02-08 15:15:00,44.49,44.79,44.46,44.78,271700.0,33.9293,34.1581,33.9064,34.1505,271700.0
2008-02-08 15:20:00,44.78,44.89,44.76,44.89,282300.0,34.1505,34.2343,34.1352,34.2343,282300.0
2008-02-08 15:25:00,44.88,45.0,44.84,44.95,185400.0,34.2267,34.3182,34.1962,34.2801,185400.0
2008-02-08 15:30:00,44.94,45.18,44.9,45.13,248700.0,34.2725,34.4555,34.242,34.4174,248700.0
2008-02-08 15:35:00,45.13,45.15,45.05,45.12,285500.0,34.4174,34.4326,34.3564,34.4097,285500.0
2008-02-08 15:40:00,45.11,45.2,45.08,45.2,182800.0,34.4021,34.4708,34.3792,34.4708,182800.0
2008-02-08 15:45:00,45.2,45.35,45.16,45.25,545200.0,34.4708,34.5851,34.4402,34.5089,545200.0
2008-02-08 15:50:00,45.25,45.27,44.99,45.01,442700.0,34.5089,34.5241,34.3106,34.3259,442700.0
2008-02-08 15:55:00,45.01,45.03,44.74,44.88,393500.0,34.3259,34.3411,34.1199,34.2267,393500.0
2008-02-11 09:30:00,44.51,44.54,44.07,44.4,378400.0,33.9445,33.9674,33.609,33.8607,378400.0
2008-02-11 09:35:00,44.41,44.56,44.38,44.51,331000.0,33.8683,33.9827,33.8454,33.9445,331000.0
2008-02-11 09:40:00,44.51,44.56,44.13,44.24,281100.0,33.9445,33.9827,33.6547,33.7386,281100.0
2008-02-11 09:45:00,44.25,44.38,44.2,44.27,219000.0,33.7463,33.8454,33.7081,33.7615,219000.0
2008-02-11 09:50:00,44.27,44.56,44.26,44.55,281900.0,33.7615,33.9827,33.7539,33.975,281900.0
2008-02-11 09:55:00,44.56,44.7,44.41,44.5,531700.0,33.9827,34.0894,33.8683,33.9369,531700.0
2008-02-11 10:00:00,44.5,44.55,44.32,44.36,200000.0,33.9369,33.975,33.7996,33.8301,200000.0
2008-02-11 10:05:00,44.35,44.45,44.21,44.3,254900.0,33.8225,33.8988,33.7158,33.7844,254900.0
2008-02-11 10:10:00,44.3,44.39,44.24,44.3,149500.0,33.7844,33.853,33.7386,33.7844,149500.0
2008-02-11 10:15:00,44.3,44.36,44.25,44.3,90700.0,33.7844,33.8301,33.7463,33.7844,90700.0
2008-02-11 10:20:00,44.3,44.38,44.26,44.32,166200.0,33.7844,33.8454,33.7539,33.7996,166200.0
2008-02-11 10:25:00,44.33,44.38,44.22,44.38,98100.0,33.8073,33.8454,33.7234,33.8454,98100.0
2008-02-11 10:30:00,44.37,44.44,44.28,44.38,61100.0,33.8378,33.8912,33.7691,33.8454,61100.0
2008-02-11 10:35:00,44.38,44.47,44.33,44.46,93300.0,33.8454,33.914,33.8073,33.9064,93300.0
2008-02-11 10:40:00,44.46,44.56,44.35,44.52,329100.0,33.9064,33.9827,33.8225,33.9522,329100.0
2008-02-11 10:45:00,44.51,44.55,44.48,44.5,104500.0,33.9445,33.975,33.9217,33.9369,104500.0
2008-02-11 10:50:00,44.5,44.57,44.48,44.56,169600.0,33.9369,33.9903,33.9217,33.9827,169600.0
2008-02-11 10:55:00,44.55,44.63,44.54,44.61,226200.0,33.975,34.0361,33.9674,34.0208,226200.0
2008-02-11 11:00:00,44.61,44.71,44.58,44.63,96300.0,34.0208,34.0971,33.9979,34.0361,96300.0
2008-02-11 11:05:00,44.64,44.81,44.63,44.74,191700.0,34.0437,34.1733,34.0361,34.1199,191700.0
2008-02-11 11:10:00,44.75,44.87,44.6,44.72,492800.0,34.1276,34.2191,34.0132,34.1047,492800.0
2008-02-11 11:15:00,44.72,44.77,44.69,44.73,103500.0,34.1047,34.1428,34.0818,34.1123,103500.0
2008-02-11 11:20:00,44.72,44.81,44.69,44.7,100000.0,34.1047,34.1733,34.0818,34.0894,100000.0
2008-02-11 11:25:00,44.7,44.73,44.67,44.7,148100.0,34.0894,34.1123,34.0666,34.0894,148100.0
2008-02-11 11:30:00,44.69,44.72,44.54,44.69,51700.0,34.0818,34.1047,33.9674,34.0818,51700.0
2008-02-11 11:35:00,44.7,44.7,44.42,44.47,58400.0,34.0894,34.0894,33.8759,33.914,58400.0
2008-02-11 11:40:00,44.46,44.63,44.45,44.6,37100.0,33.9064,34.0361,33.8988,34.0132,37100.0
2008-02-11 11:45:00,44.6,44.61,44.49,44.55,58200.0,34.0132,34.0208,33.9293,33.975,58200.0
2008-02-11 11:50:00,44.55,44.6,44.5,44.54,29600.0,33.975,34.0132,33.9369,33.9674,29600.0
2008-02-11 11:55:00,44.54,44.55,44.49,44.52,119900.0,33.9674,33.975,33.9293,33.9522,119900.0
2008-02-11 12:00:00,44.52,44.73,44.52,44.61,79000.0,33.9522,34.1123,33.9522,34.0208,79000.0
2008-02-11 12:05:00,44.59,44.82,44.58,44.69,178500.0,34.0056,34.181,33.9979,34.0818,178500.0
2008-02-11 12:10:00,44.7,44.8,44.65,44.7,98600.0,34.0894,34.1657,34.0513,34.0894,98600.0
2008-02-11 12:15:00,44.7,44.84,44.56,44.62,76200.0,34.0894,34.1962,33.9827,34.0284,76200.0
2008-02-11 12:20:00,44.62,44.7,44.58,44.64,33500.0,34.0284,34.0894,33.9979,34.0437,33500.0
2008-02-11 12:25:00,44.63,44.65,44.56,44.56,22400.0,34.0361,34.0513,33.9827,33.9827,22400.0
2008-02-11 12:30:00,44.56,44.74,44.5,44.69,44200.0,33.9827,34.1199,33.9369,34.0818,44200.0
2008-02-11 12:35:00,44.67,44.8,44.65,44.74,80900.0,34.0666,34.1657,34.0513,34.1199,80900.0
2008-02-11 12:40:00,44.74,44.84,44.63,44.76,65400.0,34.1199,34.1962,34.0361,34.1352,65400.0
2008-02-11 12:45:00,44.75,44.84,44.7,44.81,87200.0,34.1276,34.1962,34.0894,34.1733,87200.0
2008-02-11 12:50:00,44.81,44.81,44.69,44.78,62600.0,34.1733,34.1733,34.0818,34.1505,62600.0
2008-02-11 12:55:00,44.77,44.77,44.68,44.7,68600.0,34.1428,34.1428,34.0742,34.0894,68600.0
2008-02-11 13:00:00,44.7,44.84,44.68,44.73,69200.0,34.0894,34.1962,34.0742,34.1123,69200.0
2008-02-11 13:05:00,44.72,44.73,44.57,44.62,43300.0,34.1047,34.1123,33.9903,34.0284,43300.0
2008-02-11 13:10:00,44.62,44.72,44.58,44.64,53200.0,34.0284,34.1047,33.9979,34.0437,53200.0
2008-02-11 13:15:00,44.66,44.67,44.58,44.58,41500.0,34.0589,34.0666,33.9979,33.9979,41500.0
2008-02-11 13:20:00,44.59,44.7,44.55,44.61,38900.0,34.0056,34.0894,33.975,34.0208,38900.0
2008-02-11 13:25:00,44.63,44.65,44.55,44.6,68600.0,34.0361,34.0513,33.975,34.0132,68600.0
2008-02-11 13:30:00,44.6,44.71,44.55,44.64,84100.0,34.0132,34.0971,33.975,34.0437,84100.0
2008-02-11 13:35:00,44.64,44.64,44.5,44.62,54600.0,34.0437,34.0437,33.9369,34.0284,54600.0
2008-02-11 13:40:00,44.61,44.7,44.53,44.55,43100.0,34.0208,34.0894,33.9598,33.975,43100.0
2008-02-11 13:45:00,44.57,44.61,44.51,44.56,48800.0,33.9903,34.0208,33.9445,33.9827,48800.0
2008-02-11 13:50:00,44.56,44.64,44.54,44.61,31800.0,33.9827,34.0437,33.9674,34.0208,31800.0
2008-02-11 13:55:00,44.62,44.62,44.52,44.57,44000.0,34.0284,34.0284,33.9522,33.9903,44000.0
2008-02-11 14:00:00,44.56,44.68,44.54,44.56,62400.0,33.9827,34.0742,33.9674,33.9827,62400.0
2008-02-11 14:05:00,44.55,44.67,44.55,44.63,47600.0,33.975,34.0666,33.975,34.0361,47600.0
2008-02-11 14:10:00,44.62,44.72,44.62,44.69,81200.0,34.0284,34.1047,34.0284,34.0818,81200.0
2008-02-11 14:15:00,44.68,44.68,44.52,44.58,111900.0,34.0742,34.0742,33.9522,33.9979,111900.0
2008-02-11 14:20:00,44.57,44.64,44.55,44.62,72600.0,33.9903,34.0437,33.975,34.0284,72600.0
2008-02-11 14:25:00,44.62,44.66,44.48,44.49,63200.0,34.0284,34.0589,33.9217,33.9293,63200.0
2008-02-11 14:30:00,44.49,44.56,44.48,44.55,112500.0,33.9293,33.9827,33.9217,33.975,112500.0
2008-02-11 14:35:00,44.54,44.6,44.49,44.6,155600.0,33.9674,34.0132,33.9293,34.0132,155600.0
2008-02-11 14:40:00,44.59,44.63,44.58,44.62,73300.0,34.0056,34.0361,33.9979,34.0284,73300.0
2008-02-11 14:45:00,44.62,44.67,44.6,44.64,94300.0,34.0284,34.0666,34.0132,34.0437,94300.0
2008-02-11 14:50:00,44.65,44.68,44.59,44.66,79500.0,34.0513,34.0742,34.0056,34.0589,79500.0
2008-02-11 14:55:00,44.66,44.68,44.59,44.62,47200.0,34.0589,34.0742,34.0056,34.0284,47200.0
2008-02-11 15:00:00,44.63,44.73,44.6,44.7,516200.0,34.0361,34.1123,34.0132,34.0894,516200.0
2008-02-11 15:05:00,44.7,44.75,44.6,44.73,111100.0,34.0894,34.1276,34.0132,34.1123,111100.0
2008-02-11 15:10:00,44.72,44.88,44.69,44.8,107500.0,34.1047,34.2267,34.0818,34.1657,107500.0
2008-02-11 15:15:00,44.8,44.82,44.7,44.74,71900.0,34.1657,34.181,34.0894,34.1199,71900.0
2008-02-11 15:20:00,44.75,44.94,44.75,44.91,154600.0,34.1276,34.2725,34.1276,34.2496,154600.0
2008-02-11 15:25:00,44.91,44.94,44.8,44.8,100500.0,34.2496,34.2725,34.1657,34.1657,100500.0
2008-02-11 15:30:00,44.8,44.88,44.74,44.74,176700.0,34.1657,34.2267,34.1199,34.1199,176700.0
2008-02-11 15:35:00,44.74,44.84,44.68,44.76,204500.0,34.1199,34.1962,34.0742,34.1352,204500.0
2008-02-11 15:40:00,44.77,44.83,44.73,44.76,216200.0,34.1428,34.1886,34.1123,34.1352,216200.0
2008-02-11 15:45:00,44.77,44.85,44.74,44.81,170300.0,34.1428,34.2038,34.1199,34.1733,170300.0
2008-02-11 15:50:00,44.8,44.81,44.74,44.75,307200.0,34.1657,34.1733,34.1199,34.1276,307200.0
2008-02-11 15:55:00,44.76,44.76,44.62,44.63,351900.0,34.1352,34.1352,34.0284,34.0361,351900.0
2008-02-12 09:30:00,45.32,45.48,45.01,45.45,229000.0,34.5623,34.6843,34.3259,34.6614,229000.0
2008-02-12 09:35:00,45.44,45.48,45.13,45.19,144100.0,34.6538,34.6843,34.4174,34.4631,144100.0
2008-02-12 09:40:00,45.19,45.45,45.16,45.29,163100.0,34.4631,34.6614,34.4402,34.5394,163100.0
2008-02-12 09:45:00,45.29,45.5,45.2,45.38,182200.0,34.5394,34.6995,34.4708,34.608,182200.0
2008-02-12 09:50:00,45.39,45.49,45.1,45.12,90800.0,34.6157,34.6919,34.3945,34.4097,90800.0
2008-02-12 09:55:00,45.12,45.49,45.12,45.47,71200.0,34.4097,34.6919,34.4097,34.6767,71200.0
2008-02-12 10:00:00,45.47,45.49,45.37,45.43,86700.0,34.6767,34.6919,34.6004,34.6462,86700.0
2008-02-12 10:05:00,45.42,45.47,45.37,45.46,96600.0,34.6385,34.6767,34.6004,34.669,96600.0
2008-02-12 10:10:00,45.46,45.68,45.42,45.58,131200.0,34.669,34.8368,34.6385,34.7606,131200.0
2008-02-12 10:15:00,45.59,45.88,45.58,45.72,149400.0,34.7682,34.9893,34.7606,34.8673,149400.0
2008-02-12 10:20:00,45.71,45.79,45.68,45.72,95300.0,34.8597,34.9207,34.8368,34.8673,95300.0
2008-02-12 10:25:00,45.72,45.72,45.55,45.72,128000.0,34.8673,34.8673,34.7377,34.8673,128000.0
2008-02-12 10:30:00,45.72,45.72,45.63,45.7,89400.0,34.8673,34.8673,34.7987,34.8521,89400.0
2008-02-12 10:35:00,45.7,45.7,45.55,45.57,35800.0,34.8521,34.8521,34.7377,34.7529,35800.0
2008-02-12 10:40:00,45.57,45.79,45.57,45.79,98500.0,34.7529,34.9207,34.7529,34.9207,98500.0
2008-02-12 10:45:00,45.78,46.08,45.78,46.05,120000.0,34.9131,35.1419,34.9131,35.119,120000.0
2008-02-12 10:50:00,46.04,46.07,45.96,46.06,94300.0,35.1114,35.1342,35.0504,35.1266,94300.0
2008-02-12 10:55:00,46.05,46.08,45.99,46.02,77000.0,35.119,35.1419,35.0732,35.0961,77000.0
2008-02-12 11:00:00,46.02,46.06,45.98,46.01,72700.0,35.0961,35.1266,35.0656,35.0885,72700.0
2008-02-12 11:05:00,46.03,46.05,45.99,46.02,59900.0,35.1037,35.119,35.0732,35.0961,59900.0
2008-02-12 11:10:00,46.03,46.07,45.98,46.04,85500.0,35.1037,35.1342,35.0656,35.1114,85500.0
2008-02-12 11:15:00,46.03,46.07,45.99,46.02,91400.0,35.1037,35.1342,35.0732,35.0961,91400.0
2008-02-12 11:20:00,46.03,46.18,46.02,46.09,105800.0,35.1037,35.2181,35.0961,35.1495,105800.0
2008-02-12 11:25:00,46.1,46.19,46.04,46.17,92200.0,35.1571,35.2258,35.1114,35.2105,92200.0
2008-02-12 11:30:00,46.17,46.2,46.11,46.14,112800.0,35.2105,35.2334,35.1647,35.1876,112800.0
2008-02-12 11:35:00,46.15,46.17,45.88,45.94,69700.0,35.1953,35.2105,34.9893,35.0351,69700.0
2008-02-12 11:40:00,45.94,45.94,45.74,45.74,88400.0,35.0351,35.0351,34.8826,34.8826,88400.0
2008-02-12 11:45:00,45.74,45.77,45.69,45.77,50200.0,34.8826,34.9055,34.8444,34.9055,50200.0
2008-02-12 11:50:00,45.76,45.79,45.63,45.64,42600.0,34.8978,34.9207,34.7987,34.8063,42600.0
2008-02-12 11:55:00,45.64,45.65,45.59,45.62,59700.0,34.8063,34.8139,34.7682,34.7911,59700.0
2008-02-12 12:00:00,45.62,45.67,45.57,45.57,53000.0,34.7911,34.8292,34.7529,34.7529,53000.0
2008-02-12 12:05:00,45.57,45.59,45.52,45.59,66000.0,34.7529,34.7682,34.7148,34.7682,66000.0
2008-02-12 12:10:00,45.59,45.66,45.47,45.48,66700.0,34.7682,34.8216,34.6767,34.6843,66700.0
2008-02-12 12:15:00,45.48,45.59,45.47,45.58,60900.0,34.6843,34.7682,34.6767,34.7606,60900.0
2008-02-12 12:20:00,45.58,45.58,45.37,45.42,60400.0,34.7606,34.7606,34.6004,34.6385,60400.0
2008-02-12 12:25:00,45.42,45.54,45.3,45.39,68500.0,34.6385,34.73,34.547,34.6157,68500.0
2008-02-12 12:30:00,45.39,45.43,45.31,45.32,99200.0,34.6157,34.6462,34.5546,34.5623,99200.0
2008-02-12 12:35:00,45.32,45.33,45.21,45.25,80200.0,34.5623,34.5699,34.4784,34.5089,80200.0
2008-02-12 12:40:00,45.27,45.29,45.15,45.18,75100.0,34.5241,34.5394,34.4326,34.4555,75100.0
2008-02-12 12:45:00,45.18,45.31,45.14,45.23,61000.0,34.4555,34.5546,34.425,34.4936,61000.0
2008-02-12 12:50:00,45.23,45.34,45.2,45.26,64500.0,34.4936,34.5775,34.4708,34.5165,64500.0
2008-02-12 12:55:00,45.27,45.4,45.24,45.37,69100.0,34.5241,34.6233,34.5013,34.6004,69100.0
2008-02-12 13:00:00,45.39,45.47,45.32,45.4,93500.0,34.6157,34.6767,34.5623,34.6233,93500.0
2008-02-12 13:05:00,45.4,45.43,45.35,45.36,79900.0,34.6233,34.6462,34.5851,34.5928,79900.0
2008-02-12 13:10:00,45.35,45.36,45.28,45.35,63400.0,34.5851,34.5928,34.5318,34.5851,63400.0
2008-02-12 13:15:00,45.35,45.46,45.32,45.41,54200.0,34.5851,34.669,34.5623,34.6309,54200.0
2008-02-12 13:20:00,45.41,45.5,45.41,45.48,43200.0,34.6309,34.6995,34.6309,34.6843,43200.0
2008-02-12 13:25:00,45.48,45.63,45.35,45.59,108600.0,34.6843,34.7987,34.5851,34.7682,108600.0
2008-02-12 13:30:00,45.59,45.59,45.55,45.56,26100.0,34.7682,34.7682,34.7377,34.7453,26100.0
2008-02-12 13:35:00,45.55,45.82,45.48,45.78,95800.0,34.7377,34.9436,34.6843,34.9131,95800.0
2008-02-12 13:40:00,45.76,45.76,45.68,45.71,50900.0,34.8978,34.8978,34.8368,34.8597,50900.0
2008-02-12 13:45:00,45.7,45.77,45.57,45.74,67500.0,34.8521,34.9055,34.7529,34.8826,67500.0
2008-02-12 13:50:00,45.73,45.91,45.73,45.84,57500.0,34.8749,35.0122,34.8749,34.9588,57500.0
2008-02-12 13:55:00,45.83,46.07,45.83,46.04,104800.0,34.9512,35.1342,34.9512,35.1114,104800.0
2008-02-12 14:00:00,46.05,46.05,45.84,45.84,81900.0,35.119,35.119,34.9588,34.9588,81900.0
2008-02-12 14:05:00,45.84,45.89,45.8,45.82,42100.0,34.9588,34.997,34.9283,34.9436,42100.0
2008-02-12 14:10:00,45.81,45.86,45.81,45.84,32800.0,34.936,34.9741,34.936,34.9588,32800.0
2008-02-12 14:15:00,45.85,45.85,45.54,45.56,99300.0,34.9665,34.9665,34.73,34.7453,99300.0
2008-02-12 14:20:00,45.57,45.64,45.53,45.62,57700.0,34.7529,34.8063,34.7224,34.7911,57700.0
2008-02-12 14:25:00,45.63,45.67,45.56,45.64,56500.0,34.7987,34.8292,34.7453,34.8063,56500.0
2008-02-12 14:30:00,45.63,45.64,45.41,45.44,69200.0,34.7987,34.8063,34.6309,34.6538,69200.0
2008-02-12 14:35:00,45.45,45.47,45.36,45.45,59400.0,34.6614,34.6767,34.5928,34.6614,59400.0
2008-02-12 14:40:00,45.43,45.52,45.35,45.47,75500.0,34.6462,34.7148,34.5851,34.6767,75500.0
2008-02-12 14:45:00,45.46,45.66,45.44,45.61,97300.0,34.669,34.8216,34.6538,34.7834,97300.0
2008-02-12 14:50:00,45.61,45.71,45.51,45.53,97700.0,34.7834,34.8597,34.7072,34.7224,97700.0
2008-02-12 14:55:00,45.53,45.63,45.47,45.59,66500.0,34.7224,34.7987,34.6767,34.7682,66500.0
2008-02-12 15:00:00,45.59,45.59,45.35,45.37,67500.0,34.7682,34.7682,34.5851,34.6004,67500.0
2008-02-12 15:05:00,45.37,45.38,45.23,45.28,116300.0,34.6004,34.608,34.4936,34.5318,116300.0
2008-02-12 15:10:00,45.27,45.38,45.19,45.29,113800.0,34.5241,34.608,34.4631,34.5394,113800.0
2008-02-12 15:15:00,45.29,45.36,45.14,45.15,212600.0,34.5394,34.5928,34.425,34.4326,212600.0
2008-02-12 15:20:00,45.14,45.19,44.88,44.89,170600.0,34.425,34.4631,34.2267,34.2343,170600.0
2008-02-12 15:25:00,44.87,44.92,44.69,44.91,155300.0,34.2191,34.2572,34.0818,34.2496,155300.0
2008-02-12 15:30:00,44.92,44.95,44.75,44.75,185800.0,34.2572,34.2801,34.1276,34.1276,185800.0
2008-02-12 15:35:00,44.77,44.8,44.6,44.76,324500.0,34.1428,34.1657,34.0132,34.1352,324500.0
2008-02-12 15:40:00,44.76,44.96,44.74,44.82,181500.0,34.1352,34.2877,34.1199,34.181,181500.0
2008-02-12 15:45:00,44.82,45.1,44.75,45.0,238800.0,34.181,34.3945,34.1276,34.3182,238800.0
2008-02-12 15:50:00,45.01,45.11,44.95,44.98,270900.0,34.3259,34.4021,34.2801,34.303,270900.0
2008-02-12 15:55:00,44.97,45.17,44.93,45.12,353400.0,34.2954,34.4479,34.2648,34.4097,353400.0
2008-02-13 09:30:00,45.49,45.91,45.29,45.88,229100.0,34.6919,35.0122,34.5394,34.9893,229100.0
2008-02-13 09:35:00,45.88,45.96,45.79,45.91,148700.0,34.9893,35.0504,34.9207,35.0122,148700.0
2008-02-13 09:40:00,45.91,45.97,45.63,45.86,169700.0,35.0122,35.058,34.7987,34.9741,169700.0
2008-02-13 09:45:00,45.87,45.92,45.68,45.8,109900.0,34.9817,35.0198,34.8368,34.9283,109900.0
2008-02-13 09:50:00,45.79,45.9,45.68,45.86,111000.0,34.9207,35.0046,34.8368,34.9741,111000.0
2008-02-13 09:55:00,45.85,45.92,45.8,45.87,142800.0,34.9665,35.0198,34.9283,34.9817,142800.0
2008-02-13 10:00:00,45.87,46.07,45.85,45.99,171400.0,34.9817,35.1342,34.9665,35.0732,171400.0
2008-02-13 10:05:00,45.99,46.0,45.88,45.99,302700.0,35.0732,35.0809,34.9893,35.0732,302700.0
2008-02-13 10:10:00,45.98,46.27,45.92,46.27,210400.0,35.0656,35.2868,35.0198,35.2868,210400.0
2008-02-13 10:15:00,46.27,46.35,46.05,46.07,230000.0,35.2868,35.3478,35.119,35.1342,230000.0
2008-02-13 10:20:00,46.07,46.18,45.73,45.75,177800.0,35.1342,35.2181,34.8749,34.8902,177800.0
2008-02-13 10:25:00,45.74,45.78,45.61,45.63,217200.0,34.8826,34.9131,34.7834,34.7987,217200.0
2008-02-13 10:30:00,45.64,45.77,45.57,45.59,315200.0,34.8063,34.9055,34.7529,34.7682,315200.0
2008-02-13 10:35:00,45.6,45.72,45.55,45.67,423100.0,34.7758,34.8673,34.7377,34.8292,423100.0
2008-02-13 10:40:00,45.66,45.81,45.54,45.72,299500.0,34.8216,34.936,34.73,34.8673,299500.0
2008-02-13 10:45:00,45.73,45.85,45.69,45.74,106700.0,34.8749,34.9665,34.8444,34.8826,106700.0
2008-02-13 10:50:00,45.74,45.81,45.65,45.75,67700.0,34.8826,34.936,34.8139,34.8902,67700.0
2008-02-13 10:55:00,45.73,45.9,45.73,45.84,80800.0,34.8749,35.0046,34.8749,34.9588,80800.0
2008-02-13 11:00:00,45.84,45.86,45.77,45.86,56700.0,34.9588,34.9741,34.9055,34.9741,56700.0
2008-02-13 11:05:00,45.86,45.99,45.83,45.96,35700.0,34.9741,35.0732,34.9512,35.0504,35700.0
2008-02-13 11:10:00,45.96,45.99,45.83,45.94,48500.0,35.0504,35.0732,34.9512,35.0351,48500.0
2008-02-13 11:15:00,45.95,46.05,45.92,45.92,70100.0,35.0427,35.119,35.0198,35.0198,70100.0
2008-02-13 11:20:00,45.92,46.01,45.92,46.01,47800.0,35.0198,35.0885,35.0198,35.0885,47800.0
2008-02-13 11:25:00,46.0,46.25,45.99,46.22,126000.0,35.0809,35.2715,35.0732,35.2486,126000.0
2008-02-13 11:30:00,46.21,46.23,46.1,46.19,34800.0,35.241,35.2563,35.1571,35.2258,34800.0
2008-02-13 11:35:00,46.18,46.19,46.05,46.12,48400.0,35.2181,35.2258,35.119,35.1724,48400.0
2008-02-13 11:40:00,46.11,46.25,46.09,46.17,55100.0,35.1647,35.2715,35.1495,35.2105,55100.0
2008-02-13 11:45:00,46.16,46.26,46.13,46.24,91400.0,35.2029,35.2791,35.18,35.2639,91400.0
2008-02-13 11:50:00,46.25,46.26,46.16,46.22,114500.0,35.2715,35.2791,35.2029,35.2486,114500.0
2008-02-13 11:55:00,46.22,46.34,46.22,46.29,83400.0,35.2486,35.3402,35.2486,35.302,83400.0
2008-02-13 12:00:00,46.29,46.44,46.28,46.42,101900.0,35.302,35.4164,35.2944,35.4012,101900.0
2008-02-13 12:05:00,46.42,46.5,46.39,46.5,107800.0,35.4012,35.4622,35.3783,35.4622,107800.0
2008-02-13 12:10:00,46.49,46.55,46.38,46.53,124900.0,35.4545,35.5003,35.3707,35.485,124900.0
2008-02-13 12:15:00,46.53,46.6,46.5,46.57,106700.0,35.485,35.5384,35.4622,35.5156,106700.0
2008-02-13 12:20:00,46.57,46.6,46.48,46.53,111200.0,35.5156,35.5384,35.4469,35.485,111200.0
2008-02-13 12:25:00,46.53,46.55,46.36,46.46,149700.0,35.485,35.5003,35.3554,35.4317,149700.0
2008-02-13 12:30:00,46.46,46.55,46.44,46.54,45900.0,35.4317,35.5003,35.4164,35.4927,45900.0
2008-02-13 12:35:00,46.54,46.6,46.51,46.57,74100.0,35.4927,35.5384,35.4698,35.5156,74100.0
2008-02-13 12:40:00,46.56,46.57,46.5,46.54,49000.0,35.5079,35.5156,35.4622,35.4927,49000.0
2008-02-13 12:45:00,46.55,46.58,46.47,46.55,46100.0,35.5003,35.5232,35.4393,35.5003,46100.0
2008-02-13 12:50:00,46.53,46.62,46.49,46.61,43300.0,35.485,35.5537,35.4545,35.5461,43300.0
2008-02-13 12:55:00,46.6,46.61,46.54,46.59,23700.0,35.5384,35.5461,35.4927,35.5308,23700.0
2008-02-13 13:00:00,46.59,46.75,46.56,46.66,131200.0,35.5308,35.6528,35.5079,35.5842,131200.0
2008-02-13 13:05:00,46.66,46.85,46.64,46.77,95100.0,35.5842,35.7291,35.5689,35.6681,95100.0
2008-02-13 13:10:00,46.8,46.85,46.73,46.77,73000.0,35.691,35.7291,35.6376,35.6681,73000.0
2008-02-13 13:15:00,46.77,46.9,46.75,46.85,46900.0,35.6681,35.7672,35.6528,35.7291,46900.0
2008-02-13 13:20:00,46.86,47.0,46.81,46.88,110400.0,35.7367,35.8435,35.6986,35.752,110400.0
2008-02-13 13:25:00,46.87,46.88,46.81,46.85,57200.0,35.7443,35.752,35.6986,35.7291,57200.0
2008-02-13 13:30:00,46.85,46.9,46.82,46.86,47100.0,35.7291,35.7672,35.7062,35.7367,47100.0
2008-02-13 13:35:00,46.86,46.93,46.86,46.89,34800.0,35.7367,35.7901,35.7367,35.7596,34800.0
2008-02-13 13:40:00,46.87,46.93,46.86,46.9,78200.0,35.7443,35.7901,35.7367,35.7672,78200.0
2008-02-13 13:45:00,46.9,46.93,46.84,46.86,93900.0,35.7672,35.7901,35.7215,35.7367,93900.0
2008-02-13 13:50:00,46.86,46.9,46.82,46.86,95900.0,35.7367,35.7672,35.7062,35.7367,95900.0
2008-02-13 13:55:00,46.86,46.92,46.84,46.86,74000.0,35.7367,35.7825,35.7215,35.7367,74000.0
2008-02-13 14:00:00,46.86,46.89,46.77,46.85,75500.0,35.7367,35.7596,35.6681,35.7291,75500.0
2008-02-13 14:05:00,46.84,46.87,46.81,46.83,89400.0,35.7215,35.7443,35.6986,35.7138,89400.0
2008-02-13 14:10:00,46.84,46.85,46.67,46.68,101600.0,35.7215,35.7291,35.5918,35.5994,101600.0
2008-02-13 14:15:00,46.67,46.8,46.67,46.79,102500.0,35.5918,35.691,35.5918,35.6833,102500.0
2008-02-13 14:20:00,46.78,46.8,46.63,46.71,85400.0,35.6757,35.691,35.5613,35.6223,85400.0
2008-02-13 14:25:00,46.71,46.75,46.61,46.62,112100.0,35.6223,35.6528,35.5461,35.5537,112100.0
2008-02-13 14:30:00,46.62,46.71,46.58,46.66,50200.0,35.5537,35.6223,35.5232,35.5842,50200.0
2008-02-13 14:35:00,46.65,46.73,46.6,46.68,145800.0,35.5766,35.6376,35.5384,35.5994,145800.0
2008-02-13 14:40:00,46.68,46.7,46.63,46.69,129000.0,35.5994,35.6147,35.5613,35.6071,129000.0
2008-02-13 14:45:00,46.7,46.73,46.66,46.7,67400.0,35.6147,35.6376,35.5842,35.6147,67400.0
2008-02-13 14:50:00,46.7,46.76,46.69,46.75,72200.0,35.6147,35.6605,35.6071,35.6528,72200.0
2008-02-13 14:55:00,46.74,46.8,46.72,46.76,61700.0,35.6452,35.691,35.6299,35.6605,61700.0
2008-02-13 15:00:00,46.76,46.89,46.75,46.85,146200.0,35.6605,35.7596,35.6528,35.7291,146200.0
2008-02-13 15:05:00,46.85,46.88,46.78,46.82,153200.0,35.7291,35.752,35.6757,35.7062,153200.0
2008-02-13 15:10:00,46.82,46.84,46.71,46.77,132800.0,35.7062,35.7215,35.6223,35.6681,132800.0
2008-02-13 15:15:00,46.78,46.81,46.73,46.74,92300.0,35.6757,35.6986,35.6376,35.6452,92300.0
2008-02-13 15:20:00,46.75,46.91,46.73,46.9,124200.0,35.6528,35.7748,35.6376,35.7672,124200.0
2008-02-13 15:25:00,46.89,46.93,46.84,46.9,104300.0,35.7596,35.7901,35.7215,35.7672,104300.0
2008-02-13 15:30:00,46.9,46.93,46.84,46.92,104200.0,35.7672,35.7901,35.7215,35.7825,104200.0
2008-02-13 15:35:00,46.93,47.0,46.88,46.99,254000.0,35.7901,35.8435,35.752,35.8359,254000.0
2008-02-13 15:40:00,46.99,47.0,46.89,46.95,248600.0,35.8359,35.8435,35.7596,35.8054,248600.0
2008-02-13 15:45:00,46.95,46.99,46.89,46.94,362300.0,35.8054,35.8359,35.7596,35.7977,362300.0
2008-02-13 15:50:00,46.92,46.97,46.88,46.89,359400.0,35.7825,35.8206,35.752,35.7596,359400.0
2008-02-13 15:55:00,46.9,46.94,46.79,46.83,363200.0,35.7672,35.7977,35.6833,35.7138,363200.0
2008-02-14 09:30:00,46.96,47.0,46.48,46.69,203200.0,35.813,35.8435,35.4469,35.6071,203200.0
2008-02-14 09:35:00,46.69,46.7,46.48,46.52,111500.0,35.6071,35.6147,35.4469,35.4774,111500.0
2008-02-14 09:40:00,46.55,46.59,46.48,46.48,100400.0,35.5003,35.5308,35.4469,35.4469,100400.0
2008-02-14 09:45:00,46.48,46.53,46.28,46.42,77000.0,35.4469,35.485,35.2944,35.4012,77000.0
2008-02-14 09:50:00,46.42,46.63,46.41,46.6,72600.0,35.4012,35.5613,35.3935,35.5384,72600.0
2008-02-14 09:55:00,46.59,46.62,46.31,46.31,76100.0,35.5308,35.5537,35.3173,35.3173,76100.0
2008-02-14 10:00:00,46.31,46.52,46.17,46.26,109800.0,35.3173,35.4774,35.2105,35.2791,109800.0
2008-02-14 10:05:00,46.29,46.37,46.14,46.21,122900.0,35.302,35.363,35.1876,35.241,122900.0
2008-02-14 10:10:00,46.25,46.39,46.15,46.38,77800.0,35.2715,35.3783,35.1953,35.3707,77800.0
2008-02-14 10:15:00,46.41,46.63,46.39,46.63,82200.0,35.3935,35.5613,35.3783,35.5613,82200.0
2008-02-14 10:20:00,46.64,46.89,46.63,46.79,139300.0,35.5689,35.7596,35.5613,35.6833,139300.0
2008-02-14 10:25:00,46.82,46.83,46.68,46.7,103200.0,35.7062,35.7138,35.5994,35.6147,103200.0
2008-02-14 10:30:00,46.69,46.79,46.59,46.62,55900.0,35.6071,35.6833,35.5308,35.5537,55900.0
2008-02-14 10:35:00,46.62,46.64,46.51,46.64,65900.0,35.5537,35.5689,35.4698,35.5689,65900.0
2008-02-14 10:40:00,46.64,46.73,46.52,46.55,76400.0,35.5689,35.6376,35.4774,35.5003,76400.0
2008-02-14 10:45:00,46.55,46.65,46.52,46.65,60500.0,35.5003,35.5766,35.4774,35.5766,60500.0
2008-02-14 10:50:00,46.64,46.66,46.41,46.53,62300.0,35.5689,35.5842,35.3935,35.485,62300.0
2008-02-14 10:55:00,46.53,46.53,46.31,46.37,51300.0,35.485,35.485,35.3173,35.363,51300.0
2008-02-14 11:00:00,46.36,46.43,46.3,46.38,43100.0,35.3554,35.4088,35.3096,35.3707,43100.0
2008-02-14 11:05:00,46.37,46.4,46.27,46.27,42000.0,35.363,35.3859,35.2868,35.2868,42000.0
2008-02-14 11:10:00,46.28,46.28,46.12,46.17,72800.0,35.2944,35.2944,35.1724,35.2105,72800.0
2008-02-14 11:15:00,46.15,46.15,46.0,46.06,88200.0,35.1953,35.1953,35.0809,35.1266,88200.0
2008-02-14 11:20:00,46.04,46.08,45.94,45.99,62400.0,35.1114,35.1419,35.0351,35.0732,62400.0
2008-02-14 11:25:00,46.0,46.13,45.99,46.08,66800.0,35.0809,35.18,35.0732,35.1419,66800.0
2008-02-14 11:30:00,46.08,46.08,45.98,46.04,49000.0,35.1419,35.1419,35.0656,35.1114,49000.0
2008-02-14 11:35:00,46.05,46.13,46.01,46.07,46800.0,35.119,35.18,35.0885,35.1342,46800.0
2008-02-14 11:40:00,46.07,46.1,45.91,45.92,76400.0,35.1342,35.1571,35.0122,35.0198,76400.0
2008-02-14 11:45:00,45.91,46.02,45.9,45.97,73500.0,35.0122,35.0961,35.0046,35.058,73500.0
2008-02-14 11:50:00,45.97,46.17,45.97,46.17,38800.0,35.058,35.2105,35.058,35.2105,38800.0
2008-02-14 11:55:00,46.16,46.24,46.09,46.18,55400.0,35.2029,35.2639,35.1495,35.2181,55400.0
2008-02-14 12:00:00,46.18,46.18,45.95,46.02,76300.0,35.2181,35.2181,35.0427,35.0961,76300.0
2008-02-14 12:05:00,46.02,46.09,46.0,46.03,42200.0,35.0961,35.1495,35.0809,35.1037,42200.0
2008-02-14 12:10:00,46.01,46.2,46.01,46.2,29100.0,35.0885,35.2334,35.0885,35.2334,29100.0
2008-02-14 12:15:00,46.2,46.21,46.08,46.15,27800.0,35.2334,35.241,35.1419,35.1953,27800.0
2008-02-14 12:20:00,46.15,46.2,46.02,46.1,38600.0,35.1953,35.2334,35.0961,35.1571,38600.0
2008-02-14 12:25:00,46.11,46.26,46.1,46.25,39600.0,35.1647,35.2791,35.1571,35.2715,39600.0
2008-02-14 12:30:00,46.23,46.24,46.12,46.12,23500.0,35.2563,35.2639,35.1724,35.1724,23500.0
2008-02-14 12:35:00,46.12,46.17,46.1,46.11,23100.0,35.1724,35.2105,35.1571,35.1647,23100.0
2008-02-14 12:40:00,46.11,46.13,46.02,46.04,42000.0,35.1647,35.18,35.0961,35.1114,42000.0
2008-02-14 12:45:00,46.04,46.09,46.0,46.0,32000.0,35.1114,35.1495,35.0809,35.0809,32000.0
2008-02-14 12:50:00,45.99,46.16,45.99,46.16,30300.0,35.0732,35.2029,35.0732,35.2029,30300.0
2008-02-14 12:55:00,46.15,46.16,45.93,45.97,46200.0,35.1953,35.2029,35.0275,35.058,46200.0
2008-02-14 13:00:00,45.97,46.05,45.94,45.95,52100.0,35.058,35.119,35.0351,35.0427,52100.0
2008-02-14 13:05:00,45.95,45.97,45.77,45.83,85400.0,35.0427,35.058,34.9055,34.9512,85400.0
2008-02-14 13:10:00,45.83,45.93,45.82,45.84,43400.0,34.9512,35.0275,34.9436,34.9588,43400.0
2008-02-14 13:15:00,45.84,45.96,45.81,45.94,37400.0,34.9588,35.0504,34.936,35.0351,37400.0
2008-02-14 13:20:00,45.95,45.96,45.88,45.93,43900.0,35.0427,35.0504,34.9893,35.0275,43900.0
2008-02-14 13:25:00,45.93,45.94,45.86,45.9,24100.0,35.0275,35.0351,34.9741,35.0046,24100.0
2008-02-14 13:30:00,45.9,46.01,45.9,45.98,28300.0,35.0046,35.0885,35.0046,35.0656,28300.0
2008-02-14 13:35:00,45.98,46.05,45.95,46.02,33400.0,35.0656,35.119,35.0427,35.0961,33400.0
2008-02-14 13:40:00,46.01,46.02,45.92,46.01,34800.0,35.0885,35.0961,35.0198,35.0885,34800.0
2008-02-14 13:45:00,46.0,46.04,45.98,46.02,24000.0,35.0809,35.1114,35.0656,35.0961,24000.0
2008-02-14 13:50:00,46.0,46.03,45.95,45.98,40200.0,35.0809,35.1037,35.0427,35.0656,40200.0
2008-02-14 13:55:00,45.98,46.13,45.97,46.08,30200.0,35.0656,35.18,35.058,35.1419,30200.0
2008-02-14 14:00:00,46.08,46.16,46.07,46.08,33200.0,35.1419,35.2029,35.1342,35.1419,33200.0
2008-02-14 14:05:00,46.07,46.23,46.07,46.19,30900.0,35.1342,35.2563,35.1342,35.2258,30900.0
2008-02-14 14:10:00,46.19,46.22,46.11,46.11,46900.0,35.2258,35.2486,35.1647,35.1647,46900.0
2008-02-14 14:15:00,46.11,46.21,46.06,46.21,39700.0,35.1647,35.241,35.1266,35.241,39700.0
2008-02-14 14:20:00,46.21,46.31,46.16,46.24,48300.0,35.241,35.3173,35.2029,35.2639,48300.0
2008-02-14 14:25:00,46.24,46.24,46.01,46.07,48700.0,35.2639,35.2639,35.0885,35.1342,48700.0
2008-02-14 14:30:00,46.07,46.1,45.98,46.04,50400.0,35.1342,35.1571,35.0656,35.1114,50400.0
2008-02-14 14:35:00,46.04,46.13,45.99,46.09,50500.0,35.1114,35.18,35.0732,35.1495,50500.0
2008-02-14 14:40:00,46.07,46.07,45.95,46.05,51500.0,35.1342,35.1342,35.0427,35.119,51500.0
2008-02-14 14:45:00,46.06,46.07,45.71,45.86,160800.0,35.1266,35.1342,34.8597,34.9741,160800.0
2008-02-14 14:50:00,45.85,46.04,45.82,45.97,115400.0,34.9665,35.1114,34.9436,35.058,115400.0
2008-02-14 14:55:00,45.94,46.12,45.9,46.04,114200.0,35.0351,35.1724,35.0046,35.1114,114200.0
2008-02-14 15:00:00,46.05,46.06,45.99,46.0,59000.0,35.119,35.1266,35.0732,35.0809,59000.0
2008-02-14 15:05:00,46.0,46.11,45.94,46.01,77400.0,35.0809,35.1647,35.0351,35.0885,77400.0
2008-02-14 15:10:00,46.01,46.1,46.0,46.09,60900.0,35.0885,35.1571,35.0809,35.1495,60900.0
2008-02-14 15:15:00,46.09,46.21,46.01,46.16,109100.0,35.1495,35.241,35.0885,35.2029,109100.0
2008-02-14 15:20:00,46.17,46.22,46.01,46.02,88000.0,35.2105,35.2486,35.0885,35.0961,88000.0
2008-02-14 15:25:00,46.02,46.09,45.98,46.06,90900.0,35.0961,35.1495,35.0656,35.1266,90900.0
2008-02-14 15:30:00,46.05,46.1,46.01,46.03,88600.0,35.119,35.1571,35.0885,35.1037,88600.0
2008-02-14 15:35:00,46.03,46.06,45.92,46.01,200100.0,35.1037,35.1266,35.0198,35.0885,200100.0
2008-02-14 15:40:00,46.04,46.04,45.84,45.96,151100.0,35.1114,35.1114,34.9588,35.0504,151100.0
2008-02-14 15:45:00,45.95,45.95,45.8,45.94,138400.0,35.0427,35.0427,34.9283,35.0351,138400.0
2008-02-14 15:50:00,45.95,45.95,45.73,45.73,197900.0,35.0427,35.0427,34.8749,34.8749,197900.0
2008-02-14 15:55:00,45.73,45.82,45.66,45.72,273000.0,34.8749,34.9436,34.8216,34.8673,273000.0
2008-02-15 09:30:00,45.48,45.5,44.9,45.16,983000.0,34.6843,34.6995,34.242,34.4402,983000.0
2008-02-15 09:35:00,45.17,45.27,44.82,44.92,174200.0,34.4479,34.5241,34.181,34.2572,174200.0
2008-02-15 09:40:00,44.92,45.28,44.92,45.28,284700.0,34.2572,34.5318,34.2572,34.5318,284700.0
2008-02-15 09:45:00,45.29,45.37,45.1,45.3,230300.0,34.5394,34.6004,34.3945,34.547,230300.0
2008-02-15 09:50:00,45.3,45.35,45.12,45.19,162300.0,34.547,34.5851,34.4097,34.4631,162300.0
2008-02-15 09:55:00,45.19,45.29,45.06,45.29,249800.0,34.4631,34.5394,34.364,34.5394,249800.0
2008-02-15 10:00:00,45.28,45.63,45.26,45.63,335400.0,34.5318,34.7987,34.5165,34.7987,335400.0
2008-02-15 10:05:00,45.63,45.75,45.45,45.7,127200.0,34.7987,34.8902,34.6614,34.8521,127200.0
2008-02-15 10:10:00,45.7,46.12,45.69,46.01,267400.0,34.8521,35.1724,34.8444,35.0885,267400.0
2008-02-15 10:15:00,46.01,46.05,45.81,45.87,165100.0,35.0885,35.119,34.936,34.9817,165100.0
2008-02-15 10:20:00,45.87,45.89,45.71,45.75,83800.0,34.9817,34.997,34.8597,34.8902,83800.0
2008-02-15 10:25:00,45.76,45.83,45.68,45.75,137000.0,34.8978,34.9512,34.8368,34.8902,137000.0
2008-02-15 10:30:00,45.74,46.07,45.74,45.89,186700.0,34.8826,35.1342,34.8826,34.997,186700.0
2008-02-15 10:35:00,45.89,45.9,45.63,45.66,55700.0,34.997,35.0046,34.7987,34.8216,55700.0
2008-02-15 10:40:00,45.67,45.67,45.51,45.58,71300.0,34.8292,34.8292,34.7072,34.7606,71300.0
2008-02-15 10:45:00,45.57,45.6,45.5,45.53,105900.0,34.7529,34.7758,34.6995,34.7224,105900.0
2008-02-15 10:50:00,45.54,45.57,45.4,45.41,73600.0,34.73,34.7529,34.6233,34.6309,73600.0
2008-02-15 10:55:00,45.41,45.53,45.4,45.51,78200.0,34.6309,34.7224,34.6233,34.7072,78200.0
2008-02-15 11:00:00,45.51,45.54,45.41,45.47,44800.0,34.7072,34.73,34.6309,34.6767,44800.0
2008-02-15 11:05:00,45.46,45.49,45.25,45.36,54200.0,34.669,34.6919,34.5089,34.5928,54200.0
2008-02-15 11:10:00,45.36,45.56,45.33,45.55,28200.0,34.5928,34.7453,34.5699,34.7377,28200.0
2008-02-15 11:15:00,45.54,45.56,45.34,45.34,24300.0,34.73,34.7453,34.5775,34.5775,24300.0
2008-02-15 11:20:00,45.34,45.4,45.3,45.39,32400.0,34.5775,34.6233,34.547,34.6157,32400.0
2008-02-15 11:25:00,45.4,45.43,45.31,45.4,36800.0,34.6233,34.6462,34.5546,34.6233,36800.0
2008-02-15 11:30:00,45.4,45.43,45.26,45.37,60400.0,34.6233,34.6462,34.5165,34.6004,60400.0
2008-02-15 11:35:00,45.37,45.39,45.22,45.23,30800.0,34.6004,34.6157,34.486,34.4936,30800.0
2008-02-15 11:40:00,45.24,45.31,45.23,45.29,33700.0,34.5013,34.5546,34.4936,34.5394,33700.0
2008-02-15 11:45:00,45.29,45.32,45.22,45.26,23300.0,34.5394,34.5623,34.486,34.5165,23300.0
2008-02-15 11:50:00,45.27,45.32,45.2,45.22,38500.0,34.5241,34.5623,34.4708,34.486,38500.0
2008-02-15 11:55:00,45.22,45.24,45.17,45.18,30600.0,34.486,34.5013,34.4479,34.4555,30600.0
2008-02-15 12:00:00,45.17,45.46,45.17,45.34,108800.0,34.4479,34.669,34.4479,34.5775,108800.0
2008-02-15 12:05:00,45.35,45.4,45.23,45.32,53100.0,34.5851,34.6233,34.4936,34.5623,53100.0
2008-02-15 12:10:00,45.33,45.36,45.23,45.29,34100.0,34.5699,34.5928,34.4936,34.5394,34100.0
2008-02-15 12:15:00,45.29,45.31,45.25,45.26,19600.0,34.5394,34.5546,34.5089,34.5165,19600.0
2008-02-15 12:20:00,45.27,45.34,45.16,45.17,56900.0,34.5241,34.5775,34.4402,34.4479,56900.0
2008-02-15 12:25:00,45.17,45.2,45.16,45.18,32800.0,34.4479,34.4708,34.4402,34.4555,32800.0
2008-02-15 12:30:00,45.18,45.19,45.01,45.05,94500.0,34.4555,34.4631,34.3259,34.3564,94500.0
2008-02-15 12:35:00,45.04,45.13,45.03,45.1,37500.0,34.3487,34.4174,34.3411,34.3945,37500.0
2008-02-15 12:40:00,45.11,45.11,45.03,45.05,33100.0,34.4021,34.4021,34.3411,34.3564,33100.0
2008-02-15 12:45:00,45.05,45.12,45.05,45.1,24800.0,34.3564,34.4097,34.3564,34.3945,24800.0
2008-02-15 12:50:00,45.1,45.14,45.08,45.13,26600.0,34.3945,34.425,34.3792,34.4174,26600.0
2008-02-15 12:55:00,45.13,45.15,45.07,45.07,42100.0,34.4174,34.4326,34.3716,34.3716,42100.0
2008-02-15 13:00:00,45.08,45.1,45.04,45.1,45100.0,34.3792,34.3945,34.3487,34.3945,45100.0
2008-02-15 13:05:00,45.1,45.17,45.06,45.14,57100.0,34.3945,34.4479,34.364,34.425,57100.0
2008-02-15 13:10:00,45.14,45.23,45.05,45.2,49200.0,34.425,34.4936,34.3564,34.4708,49200.0
2008-02-15 13:15:00,45.19,45.23,45.1,45.19,42500.0,34.4631,34.4936,34.3945,34.4631,42500.0
2008-02-15 13:20:00,45.18,45.31,45.17,45.26,84500.0,34.4555,34.5546,34.4479,34.5165,84500.0
2008-02-15 13:25:00,45.24,45.27,45.13,45.15,54100.0,34.5013,34.5241,34.4174,34.4326,54100.0
2008-02-15 13:30:00,45.16,45.19,45.13,45.15,20500.0,34.4402,34.4631,34.4174,34.4326,20500.0
2008-02-15 13:35:00,45.15,45.22,45.12,45.22,29500.0,34.4326,34.486,34.4097,34.486,29500.0
2008-02-15 13:40:00,45.22,45.33,45.22,45.32,75600.0,34.486,34.5699,34.486,34.5623,75600.0
2008-02-15 13:45:00,45.32,45.42,45.31,45.4,101400.0,34.5623,34.6385,34.5546,34.6233,101400.0
2008-02-15 13:50:00,45.39,45.51,45.31,45.32,146500.0,34.6157,34.7072,34.5546,34.5623,146500.0
2008-02-15 13:55:00,45.32,45.42,45.32,45.41,48300.0,34.5623,34.6385,34.5623,34.6309,48300.0
2008-02-15 14:00:00,45.4,45.42,45.33,45.33,31700.0,34.6233,34.6385,34.5699,34.5699,31700.0
2008-02-15 14:05:00,45.34,45.35,45.18,45.25,58700.0,34.5775,34.5851,34.4555,34.5089,58700.0
2008-02-15 14:10:00,45.25,45.26,45.11,45.15,192200.0,34.5089,34.5165,34.4021,34.4326,192200.0
2008-02-15 14:15:00,45.14,45.16,45.03,45.03,110500.0,34.425,34.4402,34.3411,34.3411,110500.0
2008-02-15 14:20:00,45.04,45.12,44.83,44.86,293300.0,34.3487,34.4097,34.1886,34.2115,293300.0
2008-02-15 14:25:00,44.88,45.04,44.82,44.98,300000.0,34.2267,34.3487,34.181,34.303,300000.0
2008-02-15 14:30:00,44.98,45.18,44.95,45.11,220400.0,34.303,34.4555,34.2801,34.4021,220400.0
2008-02-15 14:35:00,45.11,45.15,44.97,45.01,88700.0,34.4021,34.4326,34.2954,34.3259,88700.0
2008-02-15 14:40:00,45.02,45.07,44.92,44.97,97000.0,34.3335,34.3716,34.2572,34.2954,97000.0
2008-02-15 14:45:00,44.98,45.05,44.93,45.04,101500.0,34.303,34.3564,34.2648,34.3487,101500.0
2008-02-15 14:50:00,45.03,45.06,44.96,45.05,69400.0,34.3411,34.364,34.2877,34.3564,69400.0
2008-02-15 14:55:00,45.05,45.08,44.96,45.03,63400.0,34.3564,34.3792,34.2877,34.3411,63400.0
2008-02-15 15:00:00,45.02,45.04,44.95,44.99,136500.0,34.3335,34.3487,34.2801,34.3106,136500.0
2008-02-15 15:05:00,44.98,45.06,44.92,44.92,231600.0,34.303,34.364,34.2572,34.2572,231600.0
2008-02-15 15:10:00,44.94,45.05,44.81,44.98,320000.0,34.2725,34.3564,34.1733,34.303,320000.0
2008-02-15 15:15:00,44.98,45.05,44.94,44.96,88900.0,34.303,34.3564,34.2725,34.2877,88900.0
2008-02-15 15:20:00,44.96,44.98,44.88,44.89,130900.0,34.2877,34.303,34.2267,34.2343,130900.0
2008-02-15 15:25:00,44.91,44.96,44.89,44.94,135900.0,34.2496,34.2877,34.2343,34.2725,135900.0
2008-02-15 15:30:00,44.93,44.97,44.87,44.95,274100.0,34.2648,34.2954,34.2191,34.2801,274100.0
2008-02-15 15:35:00,44.96,45.1,44.94,45.1,165700.0,34.2877,34.3945,34.2725,34.3945,165700.0
2008-02-15 15:40:00,45.11,45.11,44.99,45.01,237000.0,34.4021,34.4021,34.3106,34.3259,237000.0
2008-02-15 15:45:00,45.02,45.17,45.0,45.13,260700.0,34.3335,34.4479,34.3182,34.4174,260700.0
2008-02-15 15:50:00,45.14,45.2,45.12,45.12,236800.0,34.425,34.4708,34.4097,34.4097,236800.0
2008-02-15 15:55:00,45.12,45.15,45.05,45.11,590800.0,34.4097,34.4326,34.3564,34.4021,590800.0
2008-02-19 09:30:00,45.54,46.03,45.54,45.91,248500.0,34.73,35.1037,34.73,35.0122,248500.0
2008-02-19 09:35:00,45.91,45.91,45.55,45.61,165500.0,35.0122,35.0122,34.7377,34.7834,165500.0
2008-02-19 09:40:00,45.62,45.63,45.26,45.41,124800.0,34.7911,34.7987,34.5165,34.6309,124800.0
2008-02-19 09:45:00,45.41,45.49,45.32,45.33,90400.0,34.6309,34.6919,34.5623,34.5699,90400.0
2008-02-19 09:50:00,45.35,45.5,45.25,45.45,108800.0,34.5851,34.6995,34.5089,34.6614,108800.0
2008-02-19 09:55:00,45.47,45.48,45.05,45.13,126300.0,34.6767,34.6843,34.3564,34.4174,126300.0
2008-02-19 10:00:00,45.12,45.29,45.08,45.27,98400.0,34.4097,34.5394,34.3792,34.5241,98400.0
2008-02-19 10:05:00,45.25,45.4,45.17,45.36,122600.0,34.5089,34.6233,34.4479,34.5928,122600.0
2008-02-19 10:10:00,45.35,45.35,45.2,45.27,74500.0,34.5851,34.5851,34.4708,34.5241,74500.0
2008-02-19 10:15:00,45.28,45.42,45.2,45.37,86500.0,34.5318,34.6385,34.4708,34.6004,86500.0
2008-02-19 10:20:00,45.37,45.47,45.28,45.42,61700.0,34.6004,34.6767,34.5318,34.6385,61700.0
2008-02-19 10:25:00,45.43,45.52,45.33,45.35,112000.0,34.6462,34.7148,34.5699,34.5851,112000.0
2008-02-19 10:30:00,45.36,45.41,45.22,45.28,101400.0,34.5928,34.6309,34.486,34.5318,101400.0
2008-02-19 10:35:00,45.27,45.27,45.12,45.19,97600.0,34.5241,34.5241,34.4097,34.4631,97600.0
2008-02-19 10:40:00,45.19,45.25,45.14,45.14,70000.0,34.4631,34.5089,34.425,34.425,70000.0
2008-02-19 10:45:00,45.14,45.15,44.96,45.04,123200.0,34.425,34.4326,34.2877,34.3487,123200.0
2008-02-19 10:50:00,45.03,45.15,45.0,45.11,54600.0,34.3411,34.4326,34.3182,34.4021,54600.0
2008-02-19 10:55:00,45.11,45.29,45.11,45.14,59600.0,34.4021,34.5394,34.4021,34.425,59600.0
2008-02-19 11:00:00,45.13,45.22,45.02,45.03,79800.0,34.4174,34.486,34.3335,34.3411,79800.0
2008-02-19 11:05:00,45.03,45.09,44.91,44.91,96000.0,34.3411,34.3869,34.2496,34.2496,96000.0
2008-02-19 11:10:00,44.91,44.92,44.69,44.69,115700.0,34.2496,34.2572,34.0818,34.0818,115700.0
2008-02-19 11:15:00,44.69,44.7,44.5,44.51,106200.0,34.0818,34.0894,33.9369,33.9445,106200.0
2008-02-19 11:20:00,44.5,44.78,44.5,44.78,107800.0,33.9369,34.1505,33.9369,34.1505,107800.0
2008-02-19 11:25:00,44.79,44.8,44.64,44.66,60000.0,34.1581,34.1657,34.0437,34.0589,60000.0
2008-02-19 11:30:00,44.66,44.77,44.6,44.77,43600.0,34.0589,34.1428,34.0132,34.1428,43600.0
2008-02-19 11:35:00,44.77,44.86,44.77,44.82,51400.0,34.1428,34.2115,34.1428,34.181,51400.0
2008-02-19 11:40:00,44.82,44.87,44.8,44.86,47300.0,34.181,34.2191,34.1657,34.2115,47300.0
2008-02-19 11:45:00,44.87,44.89,44.82,44.83,26800.0,34.2191,34.2343,34.181,34.1886,26800.0
2008-02-19 11:50:00,44.84,44.95,44.77,44.95,52600.0,34.1962,34.2801,34.1428,34.2801,52600.0
2008-02-19 11:55:00,44.95,45.01,44.86,44.91,74700.0,34.2801,34.3259,34.2115,34.2496,74700.0
2008-02-19 12:00:00,44.91,44.94,44.87,44.91,58400.0,34.2496,34.2725,34.2191,34.2496,58400.0
2008-02-19 12:05:00,44.93,45.08,44.88,45.02,63100.0,34.2648,34.3792,34.2267,34.3335,63100.0
2008-02-19 12:10:00,45.03,45.05,44.97,44.99,91400.0,34.3411,34.3564,34.2954,34.3106,91400.0
2008-02-19 12:15:00,44.98,45.0,44.86,44.95,66900.0,34.303,34.3182,34.2115,34.2801,66900.0
2008-02-19 12:20:00,44.95,44.98,44.87,44.88,67000.0,34.2801,34.303,34.2191,34.2267,67000.0
2008-02-19 12:25:00,44.89,44.89,44.79,44.79,99100.0,34.2343,34.2343,34.1581,34.1581,99100.0
2008-02-19 12:30:00,44.8,44.9,44.73,44.85,107000.0,34.1657,34.242,34.1123,34.2038,107000.0
2008-02-19 12:35:00,44.85,44.87,44.8,44.87,69300.0,34.2038,34.2191,34.1657,34.2191,69300.0
2008-02-19 12:40:00,44.85,44.92,44.85,44.86,36100.0,34.2038,34.2572,34.2038,34.2115,36100.0
2008-02-19 12:45:00,44.87,44.87,44.65,44.81,98900.0,34.2191,34.2191,34.0513,34.1733,98900.0
2008-02-19 12:50:00,44.8,44.87,44.8,44.86,98800.0,34.1657,34.2191,34.1657,34.2115,98800.0
2008-02-19 12:55:00,44.87,44.93,44.75,44.79,48200.0,34.2191,34.2648,34.1276,34.1581,48200.0
2008-02-19 13:00:00,44.79,44.97,44.79,44.92,66500.0,34.1581,34.2954,34.1581,34.2572,66500.0
2008-02-19 13:05:00,44.91,45.05,44.91,45.04,38700.0,34.2496,34.3564,34.2496,34.3487,38700.0
2008-02-19 13:10:00,45.04,45.12,45.03,45.08,40000.0,34.3487,34.4097,34.3411,34.3792,40000.0
2008-02-19 13:15:00,45.08,45.25,45.08,45.22,89500.0,34.3792,34.5089,34.3792,34.486,89500.0
2008-02-19 13:20:00,45.21,45.22,45.13,45.15,79500.0,34.4784,34.486,34.4174,34.4326,79500.0
2008-02-19 13:25:00,45.13,45.29,45.13,45.18,83400.0,34.4174,34.5394,34.4174,34.4555,83400.0
2008-02-19 13:30:00,45.18,45.2,45.13,45.16,42000.0,34.4555,34.4708,34.4174,34.4402,42000.0
2008-02-19 13:35:00,45.17,45.18,45.13,45.15,44200.0,34.4479,34.4555,34.4174,34.4326,44200.0
2008-02-19 13:40:00,45.17,45.21,45.12,45.13,50000.0,34.4479,34.4784,34.4097,34.4174,50000.0
2008-02-19 13:45:00,45.13,45.15,45.05,45.06,39000.0,34.4174,34.4326,34.3564,34.364,39000.0
2008-02-19 13:50:00,45.07,45.14,45.06,45.1,42500.0,34.3716,34.425,34.364,34.3945,42500.0
2008-02-19 13:55:00,45.11,45.15,45.03,45.07,42500.0,34.4021,34.4326,34.3411,34.3716,42500.0
2008-02-19 14:00:00,45.07,45.07,44.97,45.0,46300.0,34.3716,34.3716,34.2954,34.3182,46300.0
2008-02-19 14:05:00,45.0,45.05,44.93,45.01,60500.0,34.3182,34.3564,34.2648,34.3259,60500.0
2008-02-19 14:10:00,45.0,45.04,44.95,44.98,124500.0,34.3182,34.3487,34.2801,34.303,124500.0
2008-02-19 14:15:00,44.99,45.07,44.97,45.05,83100.0,34.3106,34.3716,34.2954,34.3564,83100.0
2008-02-19 14:20:00,45.05,45.08,44.99,45.0,122900.0,34.3564,34.3792,34.3106,34.3182,122900.0
2008-02-19 14:25:00,45.0,45.01,44.87,44.87,100400.0,34.3182,34.3259,34.2191,34.2191,100400.0
2008-02-19 14:30:00,44.87,45.0,44.84,44.9,66400.0,34.2191,34.3182,34.1962,34.242,66400.0
2008-02-19 14:35:00,44.9,44.98,44.79,44.86,65700.0,34.242,34.303,34.1581,34.2115,65700.0
2008-02-19 14:40:00,44.86,44.87,44.71,44.81,66300.0,34.2115,34.2191,34.0971,34.1733,66300.0
2008-02-19 14:45:00,44.79,44.79,44.5,44.58,145200.0,34.1581,34.1581,33.9369,33.9979,145200.0
2008-02-19 14:50:00,44.57,44.68,44.56,44.61,138500.0,33.9903,34.0742,33.9827,34.0208,138500.0
2008-02-19 14:55:00,44.61,44.61,44.38,44.38,113500.0,34.0208,34.0208,33.8454,33.8454,113500.0
2008-02-19 15:00:00,44.38,44.44,44.28,44.3,232200.0,33.8454,33.8912,33.7691,33.7844,232200.0
2008-02-19 15:05:00,44.32,44.49,44.31,44.45,121000.0,33.7996,33.9293,33.792,33.8988,121000.0
2008-02-19 15:10:00,44.45,44.54,44.38,44.51,117400.0,33.8988,33.9674,33.8454,33.9445,117400.0
2008-02-19 15:15:00,44.5,44.57,44.49,44.54,88700.0,33.9369,33.9903,33.9293,33.9674,88700.0
2008-02-19 15:20:00,44.54,44.58,44.42,44.53,119300.0,33.9674,33.9979,33.8759,33.9598,119300.0
2008-02-19 15:25:00,44.53,44.56,44.37,44.47,131600.0,33.9598,33.9827,33.8378,33.914,131600.0
2008-02-19 15:30:00,44.46,44.52,44.4,44.51,118900.0,33.9064,33.9522,33.8607,33.9445,118900.0
2008-02-19 15:35:00,44.52,44.71,44.52,44.63,153600.0,33.9522,34.0971,33.9522,34.0361,153600.0
2008-02-19 15:40:00,44.64,44.67,44.56,44.59,221600.0,34.0437,34.0666,33.9827,34.0056,221600.0
2008-02-19 15:45:00,44.59,44.66,44.49,44.5,285800.0,34.0056,34.0589,33.9293,33.9369,285800.0
2008-02-19 15:50:00,44.5,44.62,44.41,44.61,372100.0,33.9369,34.0284,33.8683,34.0208,372100.0
2008-02-19 15:55:00,44.61,44.61,44.52,44.56,266900.0,34.0208,34.0208,33.9522,33.9827,266900.0
2008-02-20 09:30:00,44.23,44.23,44.0,44.01,182200.0,33.731,33.731,33.5556,33.5632,182200.0
2008-02-20 09:35:00,44.02,44.25,43.94,44.0,111200.0,33.5709,33.7463,33.5098,33.5556,111200.0
2008-02-20 09:40:00,44.0,44.34,43.93,44.31,102200.0,33.5556,33.8149,33.5022,33.792,102200.0
2008-02-20 09:45:00,44.31,44.35,44.16,44.32,77500.0,33.792,33.8225,33.6776,33.7996,77500.0
2008-02-20 09:50:00,44.33,44.62,44.32,44.59,78200.0,33.8073,34.0284,33.7996,34.0056,78200.0
2008-02-20 09:55:00,44.59,44.59,44.34,44.39,102300.0,34.0056,34.0056,33.8149,33.853,102300.0
2008-02-20 10:00:00,44.39,44.57,44.38,44.53,139600.0,33.853,33.9903,33.8454,33.9598,139600.0
2008-02-20 10:05:00,44.55,44.75,44.5,44.61,119800.0,33.975,34.1276,33.9369,34.0208,119800.0
2008-02-20 10:10:00,44.61,44.73,44.52,44.72,90600.0,34.0208,34.1123,33.9522,34.1047,90600.0
2008-02-20 10:15:00,44.73,44.79,44.65,44.7,127400.0,34.1123,34.1581,34.0513,34.0894,127400.0
2008-02-20 10:20:00,44.7,44.77,44.62,44.73,63800.0,34.0894,34.1428,34.0284,34.1123,63800.0
2008-02-20 10:25:00,44.73,44.74,44.54,44.57,74200.0,34.1123,34.1199,33.9674,33.9903,74200.0
2008-02-20 10:30:00,44.56,44.58,44.45,44.45,92300.0,33.9827,33.9979,33.8988,33.8988,92300.0
2008-02-20 10:35:00,44.45,44.58,44.44,44.54,65000.0,33.8988,33.9979,33.8912,33.9674,65000.0
2008-02-20 10:40:00,44.55,44.57,44.45,44.47,57800.0,33.975,33.9903,33.8988,33.914,57800.0
2008-02-20 10:45:00,44.48,44.56,44.39,44.49,90300.0,33.9217,33.9827,33.853,33.9293,90300.0
2008-02-20 10:50:00,44.49,44.52,44.36,44.45,85100.0,33.9293,33.9522,33.8301,33.8988,85100.0
2008-02-20 10:55:00,44.45,44.56,44.39,44.48,40700.0,33.8988,33.9827,33.853,33.9217,40700.0
2008-02-20 11:00:00,44.49,44.6,44.48,44.55,47000.0,33.9293,34.0132,33.9217,33.975,47000.0
2008-02-20 11:05:00,44.55,44.56,44.42,44.49,57200.0,33.975,33.9827,33.8759,33.9293,57200.0
2008-02-20 11:10:00,44.49,44.58,44.49,44.55,30600.0,33.9293,33.9979,33.9293,33.975,30600.0
2008-02-20 11:15:00,44.55,44.68,44.52,44.62,50000.0,33.975,34.0742,33.9522,34.0284,50000.0
2008-02-20 11:20:00,44.63,44.71,44.54,44.69,90300.0,34.0361,34.0971,33.9674,34.0818,90300.0
2008-02-20 11:25:00,44.68,44.77,44.54,44.56,87400.0,34.0742,34.1428,33.9674,33.9827,87400.0
2008-02-20 11:30:00,44.56,44.56,44.45,44.48,55100.0,33.9827,33.9827,33.8988,33.9217,55100.0
2008-02-20 11:35:00,44.49,44.49,44.37,44.43,51200.0,33.9293,33.9293,33.8378,33.8835,51200.0
2008-02-20 11:40:00,44.44,44.48,44.43,44.45,25600.0,33.8912,33.9217,33.8835,33.8988,25600.0
2008-02-20 11:45:00,44.43,44.55,44.42,44.55,33500.0,33.8835,33.975,33.8759,33.975,33500.0
2008-02-20 11:50:00,44.55,44.61,44.5,44.54,24100.0,33.975,34.0208,33.9369,33.9674,24100.0
2008-02-20 11:55:00,44.53,44.64,44.53,44.54,31600.0,33.9598,34.0437,33.9598,33.9674,31600.0
2008-02-20 12:00:00,44.53,44.73,44.47,44.69,76700.0,33.9598,34.1123,33.914,34.0818,76700.0
2008-02-20 12:05:00,44.7,44.74,44.59,44.68,79400.0,34.0894,34.1199,34.0056,34.0742,79400.0
2008-02-20 12:10:00,44.69,44.97,44.63,44.91,94600.0,34.0818,34.2954,34.0361,34.2496,94600.0
2008-02-20 12:15:00,44.91,45.0,44.81,44.84,112800.0,34.2496,34.3182,34.1733,34.1962,112800.0
2008-02-20 12:20:00,44.84,45.06,44.84,44.9,170300.0,34.1962,34.364,34.1962,34.242,170300.0
2008-02-20 12:25:00,44.9,44.93,44.81,44.86,93600.0,34.242,34.2648,34.1733,34.2115,93600.0
2008-02-20 12:30:00,44.86,44.99,44.85,44.95,67200.0,34.2115,34.3106,34.2038,34.2801,67200.0
2008-02-20 12:35:00,44.94,45.0,44.91,44.97,61100.0,34.2725,34.3182,34.2496,34.2954,61100.0
2008-02-20 12:40:00,44.98,44.99,44.89,44.96,33600.0,34.303,34.3106,34.2343,34.2877,33600.0
2008-02-20 12:45:00,44.96,44.98,44.86,44.89,22100.0,34.2877,34.303,34.2115,34.2343,22100.0
2008-02-20 12:50:00,44.89,44.95,44.84,44.89,32000.0,34.2343,34.2801,34.1962,34.2343,32000.0
2008-02-20 12:55:00,44.88,44.9,44.75,44.78,36200.0,34.2267,34.242,34.1276,34.1505,36200.0
2008-02-20 13:00:00,44.78,45.04,44.76,45.03,56400.0,34.1505,34.3487,34.1352,34.3411,56400.0
2008-02-20 13:05:00,45.04,45.2,45.0,45.18,117200.0,34.3487,34.4708,34.3182,34.4555,117200.0
2008-02-20 13:10:00,45.18,45.25,45.14,45.16,46100.0,34.4555,34.5089,34.425,34.4402,46100.0
2008-02-20 13:15:00,45.16,45.19,45.1,45.11,30200.0,34.4402,34.4631,34.3945,34.4021,30200.0
2008-02-20 13:20:00,45.12,45.12,44.86,44.87,42000.0,34.4097,34.4097,34.2115,34.2191,42000.0
2008-02-20 13:25:00,44.87,44.91,44.82,44.83,37400.0,34.2191,34.2496,34.181,34.1886,37400.0
2008-02-20 13:30:00,44.85,44.88,44.7,44.88,78400.0,34.2038,34.2267,34.0894,34.2267,78400.0
2008-02-20 13:35:00,44.89,45.03,44.89,45.03,35700.0,34.2343,34.3411,34.2343,34.3411,35700.0
2008-02-20 13:40:00,45.03,45.11,45.02,45.06,48100.0,34.3411,34.4021,34.3335,34.364,48100.0
2008-02-20 13:45:00,45.07,45.1,45.03,45.07,38100.0,34.3716,34.3945,34.3411,34.3716,38100.0
2008-02-20 13:50:00,45.05,45.23,45.05,45.17,68100.0,34.3564,34.4936,34.3564,34.4479,68100.0
2008-02-20 13:55:00,45.18,45.19,45.02,45.02,58100.0,34.4555,34.4631,34.3335,34.3335,58100.0
2008-02-20 14:00:00,45.03,45.29,44.81,44.95,170400.0,34.3411,34.5394,34.1733,34.2801,170400.0
2008-02-20 14:05:00,44.96,45.21,44.94,45.03,89500.0,34.2877,34.4784,34.2725,34.3411,89500.0
2008-02-20 14:10:00,45.02,45.07,44.86,44.86,66300.0,34.3335,34.3716,34.2115,34.2115,66300.0
2008-02-20 14:15:00,44.85,45.05,44.74,44.86,79900.0,34.2038,34.3564,34.1199,34.2115,79900.0
2008-02-20 14:20:00,44.86,44.89,44.64,44.79,82100.0,34.2115,34.2343,34.0437,34.1581,82100.0
2008-02-20 14:25:00,44.79,44.96,44.79,44.91,39700.0,34.1581,34.2877,34.1581,34.2496,39700.0
2008-02-20 14:30:00,44.91,45.09,44.8,44.87,81600.0,34.2496,34.3869,34.1657,34.2191,81600.0
2008-02-20 14:35:00,44.86,44.97,44.79,44.84,34000.0,34.2115,34.2954,34.1581,34.1962,34000.0
2008-02-20 14:40:00,44.87,44.99,44.82,44.97,29200.0,34.2191,34.3106,34.181,34.2954,29200.0
2008-02-20 14:45:00,44.97,45.25,44.97,45.25,145300.0,34.2954,34.5089,34.2954,34.5089,145300.0
2008-02-20 14:50:00,45.25,45.3,45.17,45.21,93400.0,34.5089,34.547,34.4479,34.4784,93400.0
2008-02-20 14:55:00,45.22,45.43,45.21,45.3,116500.0,34.486,34.6462,34.4784,34.547,116500.0
2008-02-20 15:00:00,45.31,45.31,45.16,45.17,73700.0,34.5546,34.5546,34.4402,34.4479,73700.0
2008-02-20 15:05:00,45.16,45.2,45.08,45.15,78200.0,34.4402,34.4708,34.3792,34.4326,78200.0
2008-02-20 15:10:00,45.15,45.3,45.14,45.19,93200.0,34.4326,34.547,34.425,34.4631,93200.0
2008-02-20 15:15:00,45.2,45.24,45.04,45.09,74600.0,34.4708,34.5013,34.3487,34.3869,74600.0
2008-02-20 15:20:00,45.08,45.21,44.98,45.04,78900.0,34.3792,34.4784,34.303,34.3487,78900.0
2008-02-20 15:25:00,45.04,45.14,45.02,45.09,74900.0,34.3487,34.425,34.3335,34.3869,74900.0
2008-02-20 15:30:00,45.07,45.18,45.04,45.08,89400.0,34.3716,34.4555,34.3487,34.3792,89400.0
2008-02-20 15:35:00,45.09,45.17,45.04,45.13,82400.0,34.3869,34.4479,34.3487,34.4174,82400.0
2008-02-20 15:40:00,45.15,45.27,45.11,45.14,106100.0,34.4326,34.5241,34.4021,34.425,106100.0
2008-02-20 15:45:00,45.15,45.17,45.01,45.15,115300.0,34.4326,34.4479,34.3259,34.4326,115300.0
2008-02-20 15:50:00,45.15,45.2,45.08,45.18,147300.0,34.4326,34.4708,34.3792,34.4555,147300.0
2008-02-20 15:55:00,45.18,45.33,45.13,45.3,175700.0,34.4555,34.5699,34.4174,34.547,175700.0
2008-02-21 09:30:00,45.54,45.65,45.34,45.46,90000.0,34.73,34.8139,34.5775,34.669,90000.0
2008-02-21 09:35:00,45.47,45.47,45.28,45.42,53800.0,34.6767,34.6767,34.5318,34.6385,53800.0
2008-02-21 09:40:00,45.42,45.77,45.37,45.51,85100.0,34.6385,34.9055,34.6004,34.7072,85100.0
2008-02-21 09:45:00,45.52,45.65,45.45,45.57,89000.0,34.7148,34.8139,34.6614,34.7529,89000.0
2008-02-21 09:50:00,45.57,45.6,45.29,45.3,109700.0,34.7529,34.7758,34.5394,34.547,109700.0
2008-02-21 09:55:00,45.3,45.41,45.26,45.41,101300.0,34.547,34.6309,34.5165,34.6309,101300.0
2008-02-21 10:00:00,45.43,45.43,45.06,45.09,177200.0,34.6462,34.6462,34.364,34.3869,177200.0
2008-02-21 10:05:00,45.08,45.3,45.03,45.27,88800.0,34.3792,34.547,34.3411,34.5241,88800.0
2008-02-21 10:10:00,45.27,45.37,45.2,45.32,69000.0,34.5241,34.6004,34.4708,34.5623,69000.0
2008-02-21 10:15:00,45.3,45.56,45.27,45.45,118700.0,34.547,34.7453,34.5241,34.6614,118700.0
2008-02-21 10:20:00,45.44,45.5,45.3,45.38,42100.0,34.6538,34.6995,34.547,34.608,42100.0
2008-02-21 10:25:00,45.38,45.4,45.23,45.27,103300.0,34.608,34.6233,34.4936,34.5241,103300.0
2008-02-21 10:30:00,45.28,45.35,45.16,45.31,76200.0,34.5318,34.5851,34.4402,34.5546,76200.0
2008-02-21 10:35:00,45.3,45.33,45.15,45.16,67600.0,34.547,34.5699,34.4326,34.4402,67600.0
2008-02-21 10:40:00,45.14,45.28,45.07,45.1,112400.0,34.425,34.5318,34.3716,34.3945,112400.0
2008-02-21 10:45:00,45.1,45.25,45.05,45.21,48700.0,34.3945,34.5089,34.3564,34.4784,48700.0
2008-02-21 10:50:00,45.23,45.28,45.1,45.1,56100.0,34.4936,34.5318,34.3945,34.3945,56100.0
2008-02-21 10:55:00,45.1,45.17,45.09,45.09,126400.0,34.3945,34.4479,34.3869,34.3869,126400.0
2008-02-21 11:00:00,45.09,45.19,45.01,45.03,64700.0,34.3869,34.4631,34.3259,34.3411,64700.0
2008-02-21 11:05:00,45.01,45.09,45.0,45.06,52100.0,34.3259,34.3869,34.3182,34.364,52100.0
2008-02-21 11:10:00,45.06,45.07,45.0,45.0,60300.0,34.364,34.3716,34.3182,34.3182,60300.0
2008-02-21 11:15:00,45.01,45.03,45.0,45.0,48600.0,34.3259,34.3411,34.3182,34.3182,48600.0
2008-02-21 11:20:00,45.01,45.02,44.86,44.95,85400.0,34.3259,34.3335,34.2115,34.2801,85400.0
2008-02-21 11:25:00,44.93,45.02,44.86,45.0,43700.0,34.2648,34.3335,34.2115,34.3182,43700.0
2008-02-21 11:30:00,44.99,45.4,44.99,45.12,105900.0,34.3106,34.6233,34.3106,34.4097,105900.0
2008-02-21 11:35:00,45.12,45.16,45.02,45.02,46100.0,34.4097,34.4402,34.3335,34.3335,46100.0
2008-02-21 11:40:00,45.04,45.08,45.0,45.06,33000.0,34.3487,34.3792,34.3182,34.364,33000.0
2008-02-21 11:45:00,45.06,45.15,45.02,45.09,51600.0,34.364,34.4326,34.3335,34.3869,51600.0
2008-02-21 11:50:00,45.09,45.1,45.01,45.02,41700.0,34.3869,34.3945,34.3259,34.3335,41700.0
2008-02-21 11:55:00,45.01,45.09,44.9,45.04,46600.0,34.3259,34.3869,34.242,34.3487,46600.0
2008-02-21 12:00:00,45.02,45.07,44.95,45.06,29900.0,34.3335,34.3716,34.2801,34.364,29900.0
2008-02-21 12:05:00,45.06,45.06,44.89,44.9,74000.0,34.364,34.364,34.2343,34.242,74000.0
2008-02-21 12:10:00,44.93,44.93,44.8,44.89,63400.0,34.2648,34.2648,34.1657,34.2343,63400.0
2008-02-21 12:15:00,44.9,44.9,44.76,44.88,109500.0,34.242,34.242,34.1352,34.2267,109500.0
2008-02-21 12:20:00,44.87,44.87,44.7,44.76,72100.0,34.2191,34.2191,34.0894,34.1352,72100.0
2008-02-21 12:25:00,44.78,44.81,44.76,44.77,31500.0,34.1505,34.1733,34.1352,34.1428,31500.0
2008-02-21 12:30:00,44.78,44.79,44.57,44.78,92200.0,34.1505,34.1581,33.9903,34.1505,92200.0
2008-02-21 12:35:00,44.78,44.79,44.69,44.75,38500.0,34.1505,34.1581,34.0818,34.1276,38500.0
2008-02-21 12:40:00,44.74,44.88,44.74,44.85,43200.0,34.1199,34.2267,34.1199,34.2038,43200.0
2008-02-21 12:45:00,44.84,44.85,44.7,44.7,40100.0,34.1962,34.2038,34.0894,34.0894,40100.0
2008-02-21 12:50:00,44.7,44.79,44.64,44.72,64700.0,34.0894,34.1581,34.0437,34.1047,64700.0
2008-02-21 12:55:00,44.71,44.86,44.71,44.75,36100.0,34.0971,34.2115,34.0971,34.1276,36100.0
2008-02-21 13:00:00,44.77,44.81,44.63,44.71,50200.0,34.1428,34.1733,34.0361,34.0971,50200.0
2008-02-21 13:05:00,44.73,44.75,44.65,44.67,56600.0,34.1123,34.1276,34.0513,34.0666,56600.0
2008-02-21 13:10:00,44.68,44.69,44.45,44.5,137200.0,34.0742,34.0818,33.8988,33.9369,137200.0
2008-02-21 13:15:00,44.52,44.6,44.5,44.54,67700.0,33.9522,34.0132,33.9369,33.9674,67700.0
2008-02-21 13:20:00,44.56,44.62,44.5,44.6,67400.0,33.9827,34.0284,33.9369,34.0132,67400.0
2008-02-21 13:25:00,44.6,44.63,44.53,44.62,56800.0,34.0132,34.0361,33.9598,34.0284,56800.0
2008-02-21 13:30:00,44.62,44.63,44.5,44.53,62400.0,34.0284,34.0361,33.9369,33.9598,62400.0
2008-02-21 13:35:00,44.53,44.56,44.47,44.52,98000.0,33.9598,33.9827,33.914,33.9522,98000.0
2008-02-21 13:40:00,44.52,44.58,44.49,44.55,39200.0,33.9522,33.9979,33.9293,33.975,39200.0
2008-02-21 13:45:00,44.56,44.58,44.48,44.51,88400.0,33.9827,33.9979,33.9217,33.9445,88400.0
2008-02-21 13:50:00,44.5,44.57,44.48,44.53,72200.0,33.9369,33.9903,33.9217,33.9598,72200.0
2008-02-21 13:55:00,44.5,44.59,44.49,44.54,115700.0,33.9369,34.0056,33.9293,33.9674,115700.0
2008-02-21 14:00:00,44.55,44.61,44.53,44.57,82400.0,33.975,34.0208,33.9598,33.9903,82400.0
2008-02-21 14:05:00,44.56,44.6,44.55,44.56,45900.0,33.9827,34.0132,33.975,33.9827,45900.0
2008-02-21 14:10:00,44.56,44.67,44.5,44.65,142200.0,33.9827,34.0666,33.9369,34.0513,142200.0
2008-02-21 14:15:00,44.66,44.81,44.64,44.8,164700.0,34.0589,34.1733,34.0437,34.1657,164700.0
2008-02-21 14:20:00,44.79,44.91,44.76,44.87,159200.0,34.1581,34.2496,34.1352,34.2191,159200.0
2008-02-21 14:25:00,44.87,44.97,44.81,44.87,118300.0,34.2191,34.2954,34.1733,34.2191,118300.0
2008-02-21 14:30:00,44.89,44.9,44.82,44.87,86800.0,34.2343,34.242,34.181,34.2191,86800.0
2008-02-21 14:35:00,44.87,44.93,44.86,44.86,62800.0,34.2191,34.2648,34.2115,34.2115,62800.0
2008-02-21 14:40:00,44.87,44.88,44.7,44.72,87700.0,34.2191,34.2267,34.0894,34.1047,87700.0
2008-02-21 14:45:00,44.71,44.73,44.68,44.72,74300.0,34.0971,34.1123,34.0742,34.1047,74300.0
2008-02-21 14:50:00,44.71,44.76,44.68,44.76,84200.0,34.0971,34.1352,34.0742,34.1352,84200.0
2008-02-21 14:55:00,44.76,44.81,44.68,44.69,138100.0,34.1352,34.1733,34.0742,34.0818,138100.0
2008-02-21 15:00:00,44.69,44.71,44.52,44.54,157000.0,34.0818,34.0971,33.9522,33.9674,157000.0
2008-02-21 15:05:00,44.54,44.6,44.41,44.54,219600.0,33.9674,34.0132,33.8683,33.9674,219600.0
2008-02-21 15:10:00,44.54,44.65,44.48,44.65,86500.0,33.9674,34.0513,33.9217,34.0513,86500.0
2008-02-21 15:15:00,44.65,44.66,44.5,44.6,118100.0,34.0513,34.0589,33.9369,34.0132,118100.0
2008-02-21 15:20:00,44.6,44.73,44.54,44.69,118800.0,34.0132,34.1123,33.9674,34.0818,118800.0
2008-02-21 15:25:00,44.7,44.8,44.64,44.75,109900.0,34.0894,34.1657,34.0437,34.1276,109900.0
2008-02-21 15:30:00,44.73,44.76,44.64,44.64,119300.0,34.1123,34.1352,34.0437,34.0437,119300.0
2008-02-21 15:35:00,44.64,44.69,44.39,44.41,301100.0,34.0437,34.0818,33.853,33.8683,301100.0
2008-02-21 15:40:00,44.41,44.51,44.32,44.46,419400.0,33.8683,33.9445,33.7996,33.9064,419400.0
2008-02-21 15:45:00,44.47,44.59,44.42,44.53,373200.0,33.914,34.0056,33.8759,33.9598,373200.0
2008-02-21 15:50:00,44.54,44.58,44.4,44.53,622200.0,33.9674,33.9979,33.8607,33.9598,622200.0
2008-02-21 15:55:00,44.52,44.6,44.4,44.52,524700.0,33.9522,34.0132,33.8607,33.9522,524700.0
2008-02-22 09:30:00,44.32,45.02,44.32,44.68,126700.0,33.7996,34.3335,33.7996,34.0742,126700.0
2008-02-22 09:35:00,44.71,44.73,44.28,44.3,106400.0,34.0971,34.1123,33.7691,33.7844,106400.0
2008-02-22 09:40:00,44.3,44.37,44.2,44.2,66100.0,33.7844,33.8378,33.7081,33.7081,66100.0
2008-02-22 09:45:00,44.2,44.32,44.15,44.27,178000.0,33.7081,33.7996,33.67,33.7615,178000.0
2008-02-22 09:50:00,44.27,44.34,44.19,44.31,55600.0,33.7615,33.8149,33.7005,33.792,55600.0
2008-02-22 09:55:00,44.31,44.31,44.15,44.2,61900.0,33.792,33.792,33.67,33.7081,61900.0
2008-02-22 10:00:00,44.2,44.22,44.03,44.14,87200.0,33.7081,33.7234,33.5785,33.6624,87200.0
2008-02-22 10:05:00,44.14,44.16,44.02,44.13,188900.0,33.6624,33.6776,33.5709,33.6547,188900.0
2008-02-22 10:10:00,44.12,44.16,44.06,44.13,114900.0,33.6471,33.6776,33.6014,33.6547,114900.0
2008-02-22 10:15:00,44.12,44.16,44.02,44.06,80500.0,33.6471,33.6776,33.5709,33.6014,80500.0
2008-02-22 10:20:00,44.05,44.07,44.01,44.03,76600.0,33.5937,33.609,33.5632,33.5785,76600.0
2008-02-22 10:25:00,44.04,44.12,44.02,44.07,91200.0,33.5861,33.6471,33.5709,33.609,91200.0
2008-02-22 10:30:00,44.07,44.11,43.93,43.94,140900.0,33.609,33.6395,33.5022,33.5098,140900.0
2008-02-22 10:35:00,43.95,44.1,43.92,43.96,83000.0,33.5175,33.6319,33.4946,33.5251,83000.0
2008-02-22 10:40:00,43.96,44.15,43.95,44.15,60100.0,33.5251,33.67,33.5175,33.67,60100.0
2008-02-22 10:45:00,44.13,44.13,43.99,44.07,79900.0,33.6547,33.6547,33.548,33.609,79900.0
2008-02-22 10:50:00,44.06,44.09,43.97,43.99,69300.0,33.6014,33.6242,33.5327,33.548,69300.0
2008-02-22 10:55:00,43.99,44.0,43.95,43.95,56200.0,33.548,33.5556,33.5175,33.5175,56200.0
2008-02-22 11:00:00,43.96,44.07,43.94,44.01,43600.0,33.5251,33.609,33.5098,33.5632,43600.0
2008-02-22 11:05:00,43.97,44.01,43.93,44.01,37400.0,33.5327,33.5632,33.5022,33.5632,37400.0
2008-02-22 11:10:00,43.99,44.02,43.91,43.95,64600.0,33.548,33.5709,33.487,33.5175,64600.0
2008-02-22 11:15:00,43.95,44.09,43.93,44.02,63100.0,33.5175,33.6242,33.5022,33.5709,63100.0
2008-02-22 11:20:00,44.03,44.19,44.02,44.18,72000.0,33.5785,33.7005,33.5709,33.6929,72000.0
2008-02-22 11:25:00,44.18,44.19,44.07,44.09,67200.0,33.6929,33.7005,33.609,33.6242,67200.0
2008-02-22 11:30:00,44.1,44.18,44.05,44.16,52400.0,33.6319,33.6929,33.5937,33.6776,52400.0
2008-02-22 11:35:00,44.17,44.28,44.12,44.27,60800.0,33.6852,33.7691,33.6471,33.7615,60800.0
2008-02-22 11:40:00,44.26,44.26,44.08,44.1,62800.0,33.7539,33.7539,33.6166,33.6319,62800.0
2008-02-22 11:45:00,44.1,44.16,44.06,44.1,51700.0,33.6319,33.6776,33.6014,33.6319,51700.0
2008-02-22 11:50:00,44.11,44.17,44.1,44.17,34500.0,33.6395,33.6852,33.6319,33.6852,34500.0
2008-02-22 11:55:00,44.16,44.2,44.12,44.2,42600.0,33.6776,33.7081,33.6471,33.7081,42600.0
2008-02-22 12:00:00,44.19,44.21,44.0,44.14,226600.0,33.7005,33.7158,33.5556,33.6624,226600.0
2008-02-22 12:05:00,44.15,44.16,44.0,44.04,91900.0,33.67,33.6776,33.5556,33.5861,91900.0
2008-02-22 12:10:00,44.04,44.05,43.95,43.95,75600.0,33.5861,33.5937,33.5175,33.5175,75600.0
2008-02-22 12:15:00,43.95,43.97,43.9,43.91,66100.0,33.5175,33.5327,33.4793,33.487,66100.0
2008-02-22 12:20:00,43.91,43.98,43.9,43.95,69600.0,33.487,33.5403,33.4793,33.5175,69600.0
2008-02-22 12:25:00,43.95,43.97,43.92,43.96,41300.0,33.5175,33.5327,33.4946,33.5251,41300.0
2008-02-22 12:30:00,43.97,43.98,43.91,43.95,52800.0,33.5327,33.5403,33.487,33.5175,52800.0
2008-02-22 12:35:00,43.95,44.05,43.94,43.98,40900.0,33.5175,33.5937,33.5098,33.5403,40900.0
2008-02-22 12:40:00,43.97,44.07,43.94,44.06,44300.0,33.5327,33.609,33.5098,33.6014,44300.0
2008-02-22 12:45:00,44.06,44.06,43.93,43.97,26100.0,33.6014,33.6014,33.5022,33.5327,26100.0
2008-02-22 12:50:00,43.97,44.05,43.92,44.05,57600.0,33.5327,33.5937,33.4946,33.5937,57600.0
2008-02-22 12:55:00,44.05,44.1,44.04,44.05,27900.0,33.5937,33.6319,33.5861,33.5937,27900.0
2008-02-22 13:00:00,44.07,44.07,44.0,44.0,34400.0,33.609,33.609,33.5556,33.5556,34400.0
2008-02-22 13:05:00,44.0,44.07,44.0,44.0,53600.0,33.5556,33.609,33.5556,33.5556,53600.0
2008-02-22 13:10:00,44.0,44.05,43.95,44.02,39400.0,33.5556,33.5937,33.5175,33.5709,39400.0
2008-02-22 13:15:00,44.01,44.12,43.99,44.07,33900.0,33.5632,33.6471,33.548,33.609,33900.0
2008-02-22 13:20:00,44.08,44.13,44.0,44.11,37000.0,33.6166,33.6547,33.5556,33.6395,37000.0
2008-02-22 13:25:00,44.1,44.15,43.97,43.97,42200.0,33.6319,33.67,33.5327,33.5327,42200.0
2008-02-22 13:30:00,43.97,44.01,43.9,43.9,75600.0,33.5327,33.5632,33.4793,33.4793,75600.0
2008-02-22 13:35:00,43.9,43.96,43.85,43.9,32900.0,33.4793,33.5251,33.4412,33.4793,32900.0
2008-02-22 13:40:00,43.91,43.94,43.81,43.83,77400.0,33.487,33.5098,33.4107,33.426,77400.0
2008-02-22 13:45:00,43.81,43.95,43.75,43.88,88000.0,33.4107,33.5175,33.3649,33.4641,88000.0
2008-02-22 13:50:00,43.88,43.95,43.84,43.9,41400.0,33.4641,33.5175,33.4336,33.4793,41400.0
2008-02-22 13:55:00,43.88,43.97,43.83,43.92,36300.0,33.4641,33.5327,33.426,33.4946,36300.0
2008-02-22 14:00:00,43.9,43.94,43.76,43.81,61000.0,33.4793,33.5098,33.3726,33.4107,61000.0
2008-02-22 14:05:00,43.81,43.89,43.76,43.83,47700.0,33.4107,33.4717,33.3726,33.426,47700.0
2008-02-22 14:10:00,43.83,43.86,43.77,43.86,53200.0,33.426,33.4488,33.3802,33.4488,53200.0
2008-02-22 14:15:00,43.84,43.91,43.76,43.88,59700.0,33.4336,33.487,33.3726,33.4641,59700.0
2008-02-22 14:20:00,43.88,43.94,43.86,43.89,49900.0,33.4641,33.5098,33.4488,33.4717,49900.0
2008-02-22 14:25:00,43.89,43.96,43.85,43.9,68200.0,33.4717,33.5251,33.4412,33.4793,68200.0
2008-02-22 14:30:00,43.89,43.89,43.79,43.85,58400.0,33.4717,33.4717,33.3955,33.4412,58400.0
2008-02-22 14:35:00,43.86,43.97,43.85,43.88,49800.0,33.4488,33.5327,33.4412,33.4641,49800.0
2008-02-22 14:40:00,43.88,44.02,43.86,43.98,69700.0,33.4641,33.5709,33.4488,33.5403,69700.0
2008-02-22 14:45:00,43.98,44.02,43.89,44.0,93500.0,33.5403,33.5709,33.4717,33.5556,93500.0
2008-02-22 14:50:00,43.99,44.0,43.93,43.96,56000.0,33.548,33.5556,33.5022,33.5251,56000.0
2008-02-22 14:55:00,43.97,44.08,43.96,43.97,72200.0,33.5327,33.6166,33.5251,33.5327,72200.0
2008-02-22 15:00:00,43.98,44.06,43.95,44.03,48100.0,33.5403,33.6014,33.5175,33.5785,48100.0
2008-02-22 15:05:00,44.03,44.04,43.92,43.94,95600.0,33.5785,33.5861,33.4946,33.5098,95600.0
2008-02-22 15:10:00,43.94,43.97,43.84,43.86,123300.0,33.5098,33.5327,33.4336,33.4488,123300.0
2008-02-22 15:15:00,43.85,43.87,43.73,43.83,162500.0,33.4412,33.4565,33.3497,33.426,162500.0
2008-02-22 15:20:00,43.83,43.92,43.78,43.9,98600.0,33.426,33.4946,33.3878,33.4793,98600.0
2008-02-22 15:25:00,43.89,44.1,43.87,44.1,142800.0,33.4717,33.6319,33.4565,33.6319,142800.0
2008-02-22 15:30:00,44.1,44.63,44.05,44.58,343100.0,33.6319,34.0361,33.5937,33.9979,343100.0
2008-02-22 15:35:00,44.58,44.65,44.53,44.59,397900.0,33.9979,34.0513,33.9598,34.0056,397900.0
2008-02-22 15:40:00,44.59,44.74,44.53,44.63,416200.0,34.0056,34.1199,33.9598,34.0361,416200.0
2008-02-22 15:45:00,44.63,44.78,44.51,44.76,286100.0,34.0361,34.1505,33.9445,34.1352,286100.0
2008-02-22 15:50:00,44.77,44.87,44.63,44.84,279700.0,34.1428,34.2191,34.0361,34.1962,279700.0
2008-02-22 15:55:00,44.83,45.14,44.83,45.14,385200.0,34.1886,34.425,34.1886,34.425,385200.0
2008-02-25 09:30:00,45.1,45.1,44.56,44.57,165900.0,34.3945,34.3945,33.9827,33.9903,165900.0
2008-02-25 09:35:00,44.57,44.64,44.33,44.62,168800.0,33.9903,34.0437,33.8073,34.0284,168800.0
2008-02-25 09:40:00,44.59,44.59,44.32,44.37,114400.0,34.0056,34.0056,33.7996,33.8378,114400.0
2008-02-25 09:45:00,44.37,44.4,44.2,44.24,73300.0,33.8378,33.8607,33.7081,33.7386,73300.0
2008-02-25 09:50:00,44.25,44.33,44.13,44.21,112500.0,33.7463,33.8073,33.6547,33.7158,112500.0
2008-02-25 09:55:00,44.22,44.27,44.13,44.18,115700.0,33.7234,33.7615,33.6547,33.6929,115700.0
2008-02-25 10:00:00,44.19,44.43,44.09,44.39,202400.0,33.7005,33.8835,33.6242,33.853,202400.0
2008-02-25 10:05:00,44.39,44.55,44.31,44.41,96100.0,33.853,33.975,33.792,33.8683,96100.0
2008-02-25 10:10:00,44.4,44.57,44.28,44.34,114000.0,33.8607,33.9903,33.7691,33.8149,114000.0
2008-02-25 10:15:00,44.34,44.4,44.26,44.26,79200.0,33.8149,33.8607,33.7539,33.7539,79200.0
2008-02-25 10:20:00,44.26,44.33,44.17,44.26,64200.0,33.7539,33.8073,33.6852,33.7539,64200.0
2008-02-25 10:25:00,44.26,44.42,44.26,44.35,104500.0,33.7539,33.8759,33.7539,33.8225,104500.0
2008-02-25 10:30:00,44.36,44.53,44.35,44.5,100100.0,33.8301,33.9598,33.8225,33.9369,100100.0
2008-02-25 10:35:00,44.49,44.53,44.35,44.35,67700.0,33.9293,33.9598,33.8225,33.8225,67700.0
2008-02-25 10:40:00,44.35,44.44,44.3,44.44,68200.0,33.8225,33.8912,33.7844,33.8912,68200.0
2008-02-25 10:45:00,44.43,44.62,44.42,44.62,75800.0,33.8835,34.0284,33.8759,34.0284,75800.0
2008-02-25 10:50:00,44.61,44.75,44.57,44.73,84900.0,34.0208,34.1276,33.9903,34.1123,84900.0
2008-02-25 10:55:00,44.72,44.74,44.66,44.71,76300.0,34.1047,34.1199,34.0589,34.0971,76300.0
2008-02-25 11:00:00,44.71,44.73,44.56,44.57,71700.0,34.0971,34.1123,33.9827,33.9903,71700.0
2008-02-25 11:05:00,44.57,44.58,44.48,44.5,69600.0,33.9903,33.9979,33.9217,33.9369,69600.0
2008-02-25 11:10:00,44.5,44.57,44.44,44.54,89700.0,33.9369,33.9903,33.8912,33.9674,89700.0
2008-02-25 11:15:00,44.53,44.56,44.37,44.38,58300.0,33.9598,33.9827,33.8378,33.8454,58300.0
2008-02-25 11:20:00,44.38,44.47,44.38,44.41,62900.0,33.8454,33.914,33.8454,33.8683,62900.0
2008-02-25 11:25:00,44.42,44.47,44.32,44.33,65400.0,33.8759,33.914,33.7996,33.8073,65400.0
2008-02-25 11:30:00,44.33,44.37,44.21,44.23,61400.0,33.8073,33.8378,33.7158,33.731,61400.0
2008-02-25 11:35:00,44.23,44.25,44.06,44.08,74500.0,33.731,33.7463,33.6014,33.6166,74500.0
2008-02-25 11:40:00,44.06,44.18,44.06,44.15,44600.0,33.6014,33.6929,33.6014,33.67,44600.0
2008-02-25 11:45:00,44.15,44.26,44.15,44.18,51900.0,33.67,33.7539,33.67,33.6929,51900.0
2008-02-25 11:50:00,44.18,44.18,44.08,44.11,108000.0,33.6929,33.6929,33.6166,33.6395,108000.0
2008-02-25 11:55:00,44.11,44.16,43.96,43.96,179900.0,33.6395,33.6776,33.5251,33.5251,179900.0
2008-02-25 12:00:00,43.97,44.04,43.95,43.97,84200.0,33.5327,33.5861,33.5175,33.5327,84200.0
2008-02-25 12:05:00,43.97,44.04,43.97,44.0,69000.0,33.5327,33.5861,33.5327,33.5556,69000.0
2008-02-25 12:10:00,43.99,44.18,43.99,44.1,87800.0,33.548,33.6929,33.548,33.6319,87800.0
2008-02-25 12:15:00,44.1,44.11,43.97,44.0,48600.0,33.6319,33.6395,33.5327,33.5556,48600.0
2008-02-25 12:20:00,43.99,44.01,43.95,43.96,48200.0,33.548,33.5632,33.5175,33.5251,48200.0
2008-02-25 12:25:00,43.96,44.07,43.94,44.01,42000.0,33.5251,33.609,33.5098,33.5632,42000.0
2008-02-25 12:30:00,44.03,44.08,43.95,44.08,99600.0,33.5785,33.6166,33.5175,33.6166,99600.0
2008-02-25 12:35:00,44.09,44.22,44.09,44.19,39800.0,33.6242,33.7234,33.6242,33.7005,39800.0
2008-02-25 12:40:00,44.17,44.21,44.17,44.19,26800.0,33.6852,33.7158,33.6852,33.7005,26800.0
2008-02-25 12:45:00,44.18,44.25,44.18,44.23,64800.0,33.6929,33.7463,33.6929,33.731,64800.0
2008-02-25 12:50:00,44.23,44.27,44.19,44.2,77200.0,33.731,33.7615,33.7005,33.7081,77200.0
2008-02-25 12:55:00,44.2,44.23,44.14,44.2,35100.0,33.7081,33.731,33.6624,33.7081,35100.0
2008-02-25 13:00:00,44.19,44.2,44.1,44.15,29200.0,33.7005,33.7081,33.6319,33.67,29200.0
2008-02-25 13:05:00,44.15,44.28,44.15,44.26,116200.0,33.67,33.7691,33.67,33.7539,116200.0
2008-02-25 13:10:00,44.28,44.29,44.12,44.21,66500.0,33.7691,33.7768,33.6471,33.7158,66500.0
2008-02-25 13:15:00,44.22,44.25,44.17,44.17,35900.0,33.7234,33.7463,33.6852,33.6852,35900.0
2008-02-25 13:20:00,44.17,44.24,44.15,44.18,25700.0,33.6852,33.7386,33.67,33.6929,25700.0
2008-02-25 13:25:00,44.18,44.18,44.04,44.07,33500.0,33.6929,33.6929,33.5861,33.609,33500.0
2008-02-25 13:30:00,44.08,44.16,44.0,44.01,57500.0,33.6166,33.6776,33.5556,33.5632,57500.0
2008-02-25 13:35:00,44.01,44.07,43.9,43.97,73400.0,33.5632,33.609,33.4793,33.5327,73400.0
2008-02-25 13:40:00,43.98,44.0,43.92,43.96,49200.0,33.5403,33.5556,33.4946,33.5251,49200.0
2008-02-25 13:45:00,43.96,44.06,43.96,44.02,36200.0,33.5251,33.6014,33.5251,33.5709,36200.0
2008-02-25 13:50:00,44.02,44.12,43.99,44.08,61300.0,33.5709,33.6471,33.548,33.6166,61300.0
2008-02-25 13:55:00,44.08,44.13,44.05,44.08,37400.0,33.6166,33.6547,33.5937,33.6166,37400.0
2008-02-25 14:00:00,44.07,44.1,43.99,44.09,74900.0,33.609,33.6319,33.548,33.6242,74900.0
2008-02-25 14:05:00,44.09,44.09,44.0,44.02,91100.0,33.6242,33.6242,33.5556,33.5709,91100.0
2008-02-25 14:10:00,44.02,44.21,44.02,44.19,48600.0,33.5709,33.7158,33.5709,33.7005,48600.0
2008-02-25 14:15:00,44.19,44.28,44.17,44.23,69000.0,33.7005,33.7691,33.6852,33.731,69000.0
2008-02-25 14:20:00,44.24,44.3,44.17,44.22,115800.0,33.7386,33.7844,33.6852,33.7234,115800.0
2008-02-25 14:25:00,44.22,45.03,44.22,44.99,275500.0,33.7234,34.3411,33.7234,34.3106,275500.0
2008-02-25 14:30:00,45.0,45.15,44.83,44.95,220500.0,34.3182,34.4326,34.1886,34.2801,220500.0
2008-02-25 14:35:00,44.94,44.96,44.67,44.8,134000.0,34.2725,34.2877,34.0666,34.1657,134000.0
2008-02-25 14:40:00,44.77,44.81,44.32,44.32,131800.0,34.1428,34.1733,33.7996,33.7996,131800.0
2008-02-25 14:45:00,44.32,44.64,44.31,44.52,100200.0,33.7996,34.0437,33.792,33.9522,100200.0
2008-02-25 14:50:00,44.53,44.76,44.42,44.64,189600.0,33.9598,34.1352,33.8759,34.0437,189600.0
2008-02-25 14:55:00,44.63,44.72,44.54,44.71,98600.0,34.0361,34.1047,33.9674,34.0971,98600.0
2008-02-25 15:00:00,44.72,44.8,44.7,44.7,118500.0,34.1047,34.1657,34.0894,34.0894,118500.0
2008-02-25 15:05:00,44.7,44.75,44.56,44.58,170200.0,34.0894,34.1276,33.9827,33.9979,170200.0
2008-02-25 15:10:00,44.58,44.64,44.44,44.56,109000.0,33.9979,34.0437,33.8912,33.9827,109000.0
2008-02-25 15:15:00,44.55,44.77,44.54,44.68,123000.0,33.975,34.1428,33.9674,34.0742,123000.0
2008-02-25 15:20:00,44.67,44.84,44.59,44.78,86900.0,34.0666,34.1962,34.0056,34.1505,86900.0
2008-02-25 15:25:00,44.79,45.03,44.79,44.96,135300.0,34.1581,34.3411,34.1581,34.2877,135300.0
2008-02-25 15:30:00,44.95,45.03,44.85,45.01,162200.0,34.2801,34.3411,34.2038,34.3259,162200.0
2008-02-25 15:35:00,45.03,45.28,45.03,45.25,189400.0,34.3411,34.5318,34.3411,34.5089,189400.0
2008-02-25 15:40:00,45.26,45.42,45.26,45.29,219300.0,34.5165,34.6385,34.5165,34.5394,219300.0
2008-02-25 15:45:00,45.29,45.33,45.15,45.15,172100.0,34.5394,34.5699,34.4326,34.4326,172100.0
2008-02-25 15:50:00,45.16,45.25,45.11,45.12,272300.0,34.4402,34.5089,34.4021,34.4097,272300.0
2008-02-25 15:55:00,45.12,45.21,45.07,45.12,355600.0,34.4097,34.4784,34.3716,34.4097,355600.0
2008-02-26 09:30:00,45.01,45.01,44.61,44.74,165900.0,34.3259,34.3259,34.0208,34.1199,165900.0
2008-02-26 09:35:00,44.8,45.0,44.8,45.0,129100.0,34.1657,34.3182,34.1657,34.3182,129100.0
2008-02-26 09:40:00,45.0,45.23,45.0,45.11,147700.0,34.3182,34.4936,34.3182,34.4021,147700.0
2008-02-26 09:45:00,45.13,45.14,45.0,45.06,133500.0,34.4174,34.425,34.3182,34.364,133500.0
2008-02-26 09:50:00,45.06,45.06,44.8,44.82,127200.0,34.364,34.364,34.1657,34.181,127200.0
2008-02-26 09:55:00,44.83,44.84,44.68,44.78,68200.0,34.1886,34.1962,34.0742,34.1505,68200.0
2008-02-26 10:00:00,44.76,44.76,44.46,44.58,188000.0,34.1352,34.1352,33.9064,33.9979,188000.0
2008-02-26 10:05:00,44.57,44.85,44.52,44.81,90100.0,33.9903,34.2038,33.9522,34.1733,90100.0
2008-02-26 10:10:00,44.84,45.05,44.72,44.76,78800.0,34.1962,34.3564,34.1047,34.1352,78800.0
2008-02-26 10:15:00,44.73,44.77,44.59,44.62,59900.0,34.1123,34.1428,34.0056,34.0284,59900.0
2008-02-26 10:20:00,44.63,44.66,44.53,44.56,70200.0,34.0361,34.0589,33.9598,33.9827,70200.0
2008-02-26 10:25:00,44.54,45.03,44.41,44.44,108000.0,33.9674,34.3411,33.8683,33.8912,108000.0
2008-02-26 10:30:00,44.44,44.66,44.4,44.62,167700.0,33.8912,34.0589,33.8607,34.0284,167700.0
2008-02-26 10:35:00,44.62,44.63,44.47,44.48,106500.0,34.0284,34.0361,33.914,33.9217,106500.0
2008-02-26 10:40:00,44.48,44.57,44.44,44.55,122800.0,33.9217,33.9903,33.8912,33.975,122800.0
2008-02-26 10:45:00,44.55,44.69,44.49,44.68,84900.0,33.975,34.0818,33.9293,34.0742,84900.0
2008-02-26 10:50:00,44.67,44.8,44.65,44.78,138600.0,34.0666,34.1657,34.0513,34.1505,138600.0
2008-02-26 10:55:00,44.77,44.79,44.64,44.66,66000.0,34.1428,34.1581,34.0437,34.0589,66000.0
2008-02-26 11:00:00,44.68,44.8,44.62,44.75,74300.0,34.0742,34.1657,34.0284,34.1276,74300.0
2008-02-26 11:05:00,44.75,44.86,44.66,44.67,82600.0,34.1276,34.2115,34.0589,34.0666,82600.0
2008-02-26 11:10:00,44.68,44.8,44.63,44.76,40700.0,34.0742,34.1657,34.0361,34.1352,40700.0
2008-02-26 11:15:00,44.78,44.96,44.72,44.8,74900.0,34.1505,34.2877,34.1047,34.1657,74900.0
2008-02-26 11:20:00,44.81,44.96,44.79,44.87,63900.0,34.1733,34.2877,34.1581,34.2191,63900.0
2008-02-26 11:25:00,44.87,44.95,44.84,44.91,48900.0,34.2191,34.2801,34.1962,34.2496,48900.0
2008-02-26 11:30:00,44.91,44.99,44.87,44.99,37700.0,34.2496,34.3106,34.2191,34.3106,37700.0
2008-02-26 11:35:00,44.98,45.0,44.93,44.94,50500.0,34.303,34.3182,34.2648,34.2725,50500.0
2008-02-26 11:40:00,44.94,44.96,44.85,44.9,50000.0,34.2725,34.2877,34.2038,34.242,50000.0
2008-02-26 11:45:00,44.88,45.05,44.88,45.04,81900.0,34.2267,34.3564,34.2267,34.3487,81900.0
2008-02-26 11:50:00,45.04,45.08,44.99,44.99,76100.0,34.3487,34.3792,34.3106,34.3106,76100.0
2008-02-26 11:55:00,45.0,45.18,45.0,45.16,125700.0,34.3182,34.4555,34.3182,34.4402,125700.0
2008-02-26 12:00:00,45.17,45.18,44.8,45.17,224500.0,34.4479,34.4555,34.1657,34.4479,224500.0
2008-02-26 12:05:00,45.17,45.3,45.17,45.23,97100.0,34.4479,34.547,34.4479,34.4936,97100.0
2008-02-26 12:10:00,45.24,45.26,45.14,45.15,77100.0,34.5013,34.5165,34.425,34.4326,77100.0
2008-02-26 12:15:00,45.15,45.35,45.12,45.33,82100.0,34.4326,34.5851,34.4097,34.5699,82100.0
2008-02-26 12:20:00,45.32,45.64,45.32,45.5,183000.0,34.5623,34.8063,34.5623,34.6995,183000.0
2008-02-26 12:25:00,45.5,45.64,45.49,45.57,67500.0,34.6995,34.8063,34.6919,34.7529,67500.0
2008-02-26 12:30:00,45.57,45.59,45.43,45.54,36400.0,34.7529,34.7682,34.6462,34.73,36400.0
2008-02-26 12:35:00,45.54,45.61,45.49,45.6,51000.0,34.73,34.7834,34.6919,34.7758,51000.0
2008-02-26 12:40:00,45.61,45.74,45.57,45.74,123700.0,34.7834,34.8826,34.7529,34.8826,123700.0
2008-02-26 12:45:00,45.73,45.81,45.69,45.78,91300.0,34.8749,34.936,34.8444,34.9131,91300.0
2008-02-26 12:50:00,45.78,45.98,45.77,45.92,302300.0,34.9131,35.0656,34.9055,35.0198,302300.0
2008-02-26 12:55:00,45.91,46.05,45.86,46.02,132100.0,35.0122,35.119,34.9741,35.0961,132100.0
2008-02-26 13:00:00,46.01,46.2,45.99,46.12,130400.0,35.0885,35.2334,35.0732,35.1724,130400.0
2008-02-26 13:05:00,46.12,46.25,45.99,46.18,167700.0,35.1724,35.2715,35.0732,35.2181,167700.0
2008-02-26 13:10:00,46.2,46.27,46.11,46.17,158500.0,35.2334,35.2868,35.1647,35.2105,158500.0
2008-02-26 13:15:00,46.16,46.22,46.06,46.16,94600.0,35.2029,35.2486,35.1266,35.2029,94600.0
2008-02-26 13:20:00,46.16,46.18,45.96,45.97,78400.0,35.2029,35.2181,35.0504,35.058,78400.0
2008-02-26 13:25:00,45.97,46.0,45.89,45.98,52800.0,35.058,35.0809,34.997,35.0656,52800.0
2008-02-26 13:30:00,45.98,46.02,45.89,45.9,45900.0,35.0656,35.0961,34.997,35.0046,45900.0
2008-02-26 13:35:00,45.9,45.94,45.81,45.85,67300.0,35.0046,35.0351,34.936,34.9665,67300.0
2008-02-26 13:40:00,45.86,46.0,45.82,45.91,58000.0,34.9741,35.0809,34.9436,35.0122,58000.0
2008-02-26 13:45:00,45.92,46.01,45.8,45.86,90700.0,35.0198,35.0885,34.9283,34.9741,90700.0
2008-02-26 13:50:00,45.87,45.97,45.84,45.92,86300.0,34.9817,35.058,34.9588,35.0198,86300.0
2008-02-26 13:55:00,45.92,45.95,45.69,45.69,100000.0,35.0198,35.0427,34.8444,34.8444,100000.0
2008-02-26 14:00:00,45.7,45.89,45.7,45.81,83900.0,34.8521,34.997,34.8521,34.936,83900.0
2008-02-26 14:05:00,45.81,46.06,45.79,45.95,383300.0,34.936,35.1266,34.9207,35.0427,383300.0
2008-02-26 14:10:00,45.94,46.0,45.92,45.97,75500.0,35.0351,35.0809,35.0198,35.058,75500.0
2008-02-26 14:15:00,45.97,46.09,45.94,46.08,75700.0,35.058,35.1495,35.0351,35.1419,75700.0
2008-02-26 14:20:00,46.08,46.09,45.98,46.0,51600.0,35.1419,35.1495,35.0656,35.0809,51600.0
2008-02-26 14:25:00,46.0,46.08,45.98,46.07,81300.0,35.0809,35.1419,35.0656,35.1342,81300.0
2008-02-26 14:30:00,46.06,46.22,46.05,46.22,132800.0,35.1266,35.2486,35.119,35.2486,132800.0
2008-02-26 14:35:00,46.2,46.21,46.11,46.14,120300.0,35.2334,35.241,35.1647,35.1876,120300.0
2008-02-26 14:40:00,46.14,46.2,46.06,46.07,136700.0,35.1876,35.2334,35.1266,35.1342,136700.0
2008-02-26 14:45:00,46.07,46.11,46.01,46.07,155700.0,35.1342,35.1647,35.0885,35.1342,155700.0
2008-02-26 14:50:00,46.07,46.13,46.04,46.04,105800.0,35.1342,35.18,35.1114,35.1114,105800.0
2008-02-26 14:55:00,46.04,46.06,45.96,46.06,90000.0,35.1114,35.1266,35.0504,35.1266,90000.0
2008-02-26 15:00:00,46.06,46.07,45.9,45.91,86100.0,35.1266,35.1342,35.0046,35.0122,86100.0
2008-02-26 15:05:00,45.91,45.95,45.82,45.87,79800.0,35.0122,35.0427,34.9436,34.9817,79800.0
2008-02-26 15:10:00,45.88,45.88,45.75,45.82,121400.0,34.9893,34.9893,34.8902,34.9436,121400.0
2008-02-26 15:15:00,45.82,45.83,45.65,45.74,141600.0,34.9436,34.9512,34.8139,34.8826,141600.0
2008-02-26 15:20:00,45.74,45.74,45.5,45.52,176900.0,34.8826,34.8826,34.6995,34.7148,176900.0
2008-02-26 15:25:00,45.52,45.71,45.47,45.71,179600.0,34.7148,34.8597,34.6767,34.8597,179600.0
2008-02-26 15:30:00,45.7,45.83,45.54,45.54,198300.0,34.8521,34.9512,34.73,34.73,198300.0
2008-02-26 15:35:00,45.54,45.73,45.54,45.67,128000.0,34.73,34.8749,34.73,34.8292,128000.0
2008-02-26 15:40:00,45.67,45.73,45.65,45.72,150000.0,34.8292,34.8749,34.8139,34.8673,150000.0
2008-02-26 15:45:00,45.72,45.72,45.63,45.64,181700.0,34.8673,34.8673,34.7987,34.8063,181700.0
2008-02-26 15:50:00,45.65,45.8,45.61,45.8,332800.0,34.8139,34.9283,34.7834,34.9283,332800.0
2008-02-26 15:55:00,45.8,45.88,45.78,45.85,407200.0,34.9283,34.9893,34.9131,34.9665,407200.0
2008-02-27 09:30:00,45.31,45.49,45.22,45.44,136100.0,34.5546,34.6919,34.486,34.6538,136100.0
2008-02-27 09:35:00,45.45,45.46,45.23,45.35,109300.0,34.6614,34.669,34.4936,34.5851,109300.0
2008-02-27 09:40:00,45.34,45.7,45.27,45.69,95800.0,34.5775,34.8521,34.5241,34.8444,95800.0
2008-02-27 09:45:00,45.69,45.92,45.68,45.9,132500.0,34.8444,35.0198,34.8368,35.0046,132500.0
2008-02-27 09:50:00,45.9,45.98,45.81,45.85,118600.0,35.0046,35.0656,34.936,34.9665,118600.0
2008-02-27 09:55:00,45.86,45.93,45.82,45.84,70700.0,34.9741,35.0275,34.9436,34.9588,70700.0
2008-02-27 10:00:00,45.83,45.84,45.6,45.71,112600.0,34.9512,34.9588,34.7758,34.8597,112600.0
2008-02-27 10:05:00,45.68,45.9,45.54,45.83,93100.0,34.8368,35.0046,34.73,34.9512,93100.0
2008-02-27 10:10:00,45.83,45.88,45.58,45.66,45000.0,34.9512,34.9893,34.7606,34.8216,45000.0
2008-02-27 10:15:00,45.66,45.87,45.59,45.75,62200.0,34.8216,34.9817,34.7682,34.8902,62200.0
2008-02-27 10:20:00,45.75,45.79,45.5,45.5,55100.0,34.8902,34.9207,34.6995,34.6995,55100.0
2008-02-27 10:25:00,45.5,45.56,45.33,45.33,49600.0,34.6995,34.7453,34.5699,34.5699,49600.0
2008-02-27 10:30:00,45.33,45.51,45.32,45.51,51200.0,34.5699,34.7072,34.5623,34.7072,51200.0
2008-02-27 10:35:00,45.51,45.77,45.5,45.74,96400.0,34.7072,34.9055,34.6995,34.8826,96400.0
2008-02-27 10:40:00,45.75,46.17,45.75,46.13,111000.0,34.8902,35.2105,34.8902,35.18,111000.0
2008-02-27 10:45:00,46.14,46.6,46.14,46.55,225100.0,35.1876,35.5384,35.1876,35.5003,225100.0
2008-02-27 10:50:00,46.59,46.81,46.56,46.69,299700.0,35.5308,35.6986,35.5079,35.6071,299700.0
2008-02-27 10:55:00,46.7,46.74,46.43,46.51,136400.0,35.6147,35.6452,35.4088,35.4698,136400.0
2008-02-27 11:00:00,46.53,46.59,46.44,46.47,117300.0,35.485,35.5308,35.4164,35.4393,117300.0
2008-02-27 11:05:00,46.47,46.48,46.34,46.36,88800.0,35.4393,35.4469,35.3402,35.3554,88800.0
2008-02-27 11:10:00,46.34,46.35,46.16,46.17,89100.0,35.3402,35.3478,35.2029,35.2105,89100.0
2008-02-27 11:15:00,46.18,46.25,46.05,46.24,137500.0,35.2181,35.2715,35.119,35.2639,137500.0
2008-02-27 11:20:00,46.22,46.25,46.1,46.12,112700.0,35.2486,35.2715,35.1571,35.1724,112700.0
2008-02-27 11:25:00,46.13,46.13,45.97,45.98,64000.0,35.18,35.18,35.058,35.0656,64000.0
2008-02-27 11:30:00,46.01,46.06,45.93,45.93,82000.0,35.0885,35.1266,35.0275,35.0275,82000.0
2008-02-27 11:35:00,45.94,46.15,45.93,46.08,86600.0,35.0351,35.1953,35.0275,35.1419,86600.0
2008-02-27 11:40:00,46.08,46.19,46.05,46.16,54600.0,35.1419,35.2258,35.119,35.2029,54600.0
2008-02-27 11:45:00,46.15,46.28,46.11,46.25,59800.0,35.1953,35.2944,35.1647,35.2715,59800.0
2008-02-27 11:50:00,46.26,46.27,46.09,46.12,71200.0,35.2791,35.2868,35.1495,35.1724,71200.0
2008-02-27 11:55:00,46.13,46.34,46.12,46.32,63000.0,35.18,35.3402,35.1724,35.3249,63000.0
2008-02-27 12:00:00,46.32,46.35,46.24,46.35,46800.0,35.3249,35.3478,35.2639,35.3478,46800.0
2008-02-27 12:05:00,46.35,46.38,46.32,46.38,51600.0,35.3478,35.3707,35.3249,35.3707,51600.0
2008-02-27 12:10:00,46.38,46.47,46.3,46.31,131700.0,35.3707,35.4393,35.3096,35.3173,131700.0
2008-02-27 12:15:00,46.3,46.31,46.12,46.13,67400.0,35.3096,35.3173,35.1724,35.18,67400.0
2008-02-27 12:20:00,46.12,46.23,46.09,46.14,45600.0,35.1724,35.2563,35.1495,35.1876,45600.0
2008-02-27 12:25:00,46.14,46.26,46.14,46.17,32600.0,35.1876,35.2791,35.1876,35.2105,32600.0
2008-02-27 12:30:00,46.18,46.25,46.16,46.22,12900.0,35.2181,35.2715,35.2029,35.2486,12900.0
2008-02-27 12:35:00,46.22,46.27,46.21,46.24,16000.0,35.2486,35.2868,35.241,35.2639,16000.0
2008-02-27 12:40:00,46.24,46.37,46.22,46.36,29200.0,35.2639,35.363,35.2486,35.3554,29200.0
2008-02-27 12:45:00,46.36,46.36,46.28,46.28,27700.0,35.3554,35.3554,35.2944,35.2944,27700.0
2008-02-27 12:50:00,46.28,46.35,46.23,46.35,26300.0,35.2944,35.3478,35.2563,35.3478,26300.0
2008-02-27 12:55:00,46.34,46.36,46.29,46.34,30700.0,35.3402,35.3554,35.302,35.3402,30700.0
2008-02-27 13:00:00,46.34,46.42,46.33,46.4,38600.0,35.3402,35.4012,35.3325,35.3859,38600.0
2008-02-27 13:05:00,46.4,46.42,46.36,46.37,40300.0,35.3859,35.4012,35.3554,35.363,40300.0
2008-02-27 13:10:00,46.37,46.41,46.3,46.37,40400.0,35.363,35.3935,35.3096,35.363,40400.0
2008-02-27 13:15:00,46.38,46.4,46.3,46.35,42100.0,35.3707,35.3859,35.3096,35.3478,42100.0
2008-02-27 13:20:00,46.35,46.36,46.18,46.26,49900.0,35.3478,35.3554,35.2181,35.2791,49900.0
2008-02-27 13:25:00,46.24,46.26,46.2,46.24,33800.0,35.2639,35.2791,35.2334,35.2639,33800.0
2008-02-27 13:30:00,46.23,46.27,46.14,46.15,44000.0,35.2563,35.2868,35.1876,35.1953,44000.0
2008-02-27 13:35:00,46.14,46.19,46.04,46.05,48000.0,35.1876,35.2258,35.1114,35.119,48000.0
2008-02-27 13:40:00,46.05,46.08,46.01,46.05,26300.0,35.119,35.1419,35.0885,35.119,26300.0
2008-02-27 13:45:00,46.04,46.12,46.04,46.08,26100.0,35.1114,35.1724,35.1114,35.1419,26100.0
2008-02-27 13:50:00,46.1,46.2,46.08,46.1,30000.0,35.1571,35.2334,35.1419,35.1571,30000.0
2008-02-27 13:55:00,46.11,46.21,46.07,46.16,21600.0,35.1647,35.241,35.1342,35.2029,21600.0
2008-02-27 14:00:00,46.15,46.16,45.95,45.99,43000.0,35.1953,35.2029,35.0427,35.0732,43000.0
2008-02-27 14:05:00,45.99,46.01,45.87,46.01,52200.0,35.0732,35.0885,34.9817,35.0885,52200.0
2008-02-27 14:10:00,46.0,46.03,45.94,45.98,33400.0,35.0809,35.1037,35.0351,35.0656,33400.0
2008-02-27 14:15:00,45.97,46.08,45.97,46.03,33800.0,35.058,35.1419,35.058,35.1037,33800.0
2008-02-27 14:20:00,46.02,46.03,45.8,45.82,55900.0,35.0961,35.1037,34.9283,34.9436,55900.0
2008-02-27 14:25:00,45.81,45.9,45.81,45.89,47100.0,34.936,35.0046,34.936,34.997,47100.0
2008-02-27 14:30:00,45.89,45.96,45.86,45.93,33100.0,34.997,35.0504,34.9741,35.0275,33100.0
2008-02-27 14:35:00,45.92,45.96,45.8,45.83,106700.0,35.0198,35.0504,34.9283,34.9512,106700.0
2008-02-27 14:40:00,45.83,46.02,45.82,45.99,64300.0,34.9512,35.0961,34.9436,35.0732,64300.0
2008-02-27 14:45:00,45.99,46.05,45.97,45.97,49000.0,35.0732,35.119,35.058,35.058,49000.0
2008-02-27 14:50:00,45.97,45.99,45.92,45.98,39900.0,35.058,35.0732,35.0198,35.0656,39900.0
2008-02-27 14:55:00,45.98,46.07,45.91,46.06,98500.0,35.0656,35.1342,35.0122,35.1266,98500.0
2008-02-27 15:00:00,46.05,46.15,46.02,46.05,89400.0,35.119,35.1953,35.0961,35.119,89400.0
2008-02-27 15:05:00,46.04,46.05,45.89,45.94,70400.0,35.1114,35.119,34.997,35.0351,70400.0
2008-02-27 15:10:00,45.95,46.04,45.93,46.04,81400.0,35.0427,35.1114,35.0275,35.1114,81400.0
2008-02-27 15:15:00,46.05,46.18,46.05,46.18,109600.0,35.119,35.2181,35.119,35.2181,109600.0
2008-02-27 15:20:00,46.18,46.21,46.01,46.06,61200.0,35.2181,35.241,35.0885,35.1266,61200.0
2008-02-27 15:25:00,46.07,46.34,46.06,46.27,94000.0,35.1342,35.3402,35.1266,35.2868,94000.0
2008-02-27 15:30:00,46.27,46.3,46.18,46.18,82400.0,35.2868,35.3096,35.2181,35.2181,82400.0
2008-02-27 15:35:00,46.19,46.28,46.05,46.26,306000.0,35.2258,35.2944,35.119,35.2791,306000.0
2008-02-27 15:40:00,46.27,46.27,46.06,46.08,131900.0,35.2868,35.2868,35.1266,35.1419,131900.0
2008-02-27 15:45:00,46.09,46.16,45.94,46.11,132700.0,35.1495,35.2029,35.0351,35.1647,132700.0
2008-02-27 15:50:00,46.1,46.11,45.98,46.0,151500.0,35.1571,35.1647,35.0656,35.0809,151500.0
2008-02-27 15:55:00,46.0,46.14,46.0,46.11,251800.0,35.0809,35.1876,35.0809,35.1647,251800.0
2008-02-28 09:30:00,45.42,45.5,45.18,45.23,256300.0,34.6385,34.6995,34.4555,34.4936,256300.0
2008-02-28 09:35:00,45.22,45.23,45.01,45.1,126600.0,34.486,34.4936,34.3259,34.3945,126600.0
2008-02-28 09:40:00,45.1,45.35,45.1,45.13,125000.0,34.3945,34.5851,34.3945,34.4174,125000.0
2008-02-28 09:45:00,45.13,45.22,45.0,45.15,206700.0,34.4174,34.486,34.3182,34.4326,206700.0
2008-02-28 09:50:00,45.17,45.27,45.1,45.27,147100.0,34.4479,34.5241,34.3945,34.5241,147100.0
2008-02-28 09:55:00,45.27,45.27,45.15,45.16,91300.0,34.5241,34.5241,34.4326,34.4402,91300.0
2008-02-28 10:00:00,45.18,45.45,45.15,45.23,92500.0,34.4555,34.6614,34.4326,34.4936,92500.0
2008-02-28 10:05:00,45.24,45.29,45.14,45.15,76100.0,34.5013,34.5394,34.425,34.4326,76100.0
2008-02-28 10:10:00,45.15,45.3,45.14,45.19,63700.0,34.4326,34.547,34.425,34.4631,63700.0
2008-02-28 10:15:00,45.17,45.25,45.14,45.23,89400.0,34.4479,34.5089,34.425,34.4936,89400.0
2008-02-28 10:20:00,45.24,45.33,45.23,45.28,58000.0,34.5013,34.5699,34.4936,34.5318,58000.0
2008-02-28 10:25:00,45.29,45.41,45.26,45.41,52900.0,34.5394,34.6309,34.5165,34.6309,52900.0
2008-02-28 10:30:00,45.4,45.4,45.24,45.26,59400.0,34.6233,34.6233,34.5013,34.5165,59400.0
2008-02-28 10:35:00,45.25,45.33,45.24,45.31,45800.0,34.5089,34.5699,34.5013,34.5546,45800.0
2008-02-28 10:40:00,45.32,45.39,45.28,45.32,37000.0,34.5623,34.6157,34.5318,34.5623,37000.0
2008-02-28 10:45:00,45.3,45.33,45.24,45.26,55600.0,34.547,34.5699,34.5013,34.5165,55600.0
2008-02-28 10:50:00,45.25,45.29,45.24,45.24,67400.0,34.5089,34.5394,34.5013,34.5013,67400.0
2008-02-28 10:55:00,45.24,45.3,45.15,45.15,120100.0,34.5013,34.547,34.4326,34.4326,120100.0
2008-02-28 11:00:00,45.15,45.16,44.91,44.91,177200.0,34.4326,34.4402,34.2496,34.2496,177200.0
2008-02-28 11:05:00,44.91,45.03,44.86,45.01,116900.0,34.2496,34.3411,34.2115,34.3259,116900.0
2008-02-28 11:10:00,45.0,45.01,44.86,44.88,57100.0,34.3182,34.3259,34.2115,34.2267,57100.0
2008-02-28 11:15:00,44.88,44.9,44.82,44.89,50300.0,34.2267,34.242,34.181,34.2343,50300.0
2008-02-28 11:20:00,44.88,44.88,44.8,44.81,30100.0,34.2267,34.2267,34.1657,34.1733,30100.0
2008-02-28 11:25:00,44.8,44.82,44.67,44.67,72000.0,34.1657,34.181,34.0666,34.0666,72000.0
2008-02-28 11:30:00,44.66,44.9,44.46,44.52,243300.0,34.0589,34.242,33.9064,33.9522,243300.0
2008-02-28 11:35:00,44.52,44.53,44.44,44.49,92000.0,33.9522,33.9598,33.8912,33.9293,92000.0
2008-02-28 11:40:00,44.5,44.53,44.47,44.5,86000.0,33.9369,33.9598,33.914,33.9369,86000.0
2008-02-28 11:45:00,44.5,44.5,44.43,44.45,56500.0,33.9369,33.9369,33.8835,33.8988,56500.0
2008-02-28 11:50:00,44.45,44.51,44.45,44.48,43000.0,33.8988,33.9445,33.8988,33.9217,43000.0
2008-02-28 11:55:00,44.48,44.6,44.43,44.59,79400.0,33.9217,34.0132,33.8835,34.0056,79400.0
2008-02-28 12:00:00,44.58,44.59,44.52,44.57,62700.0,33.9979,34.0056,33.9522,33.9903,62700.0
2008-02-28 12:05:00,44.57,44.57,44.5,44.53,69900.0,33.9903,33.9903,33.9369,33.9598,69900.0
2008-02-28 12:10:00,44.52,44.53,44.43,44.47,48000.0,33.9522,33.9598,33.8835,33.914,48000.0
2008-02-28 12:15:00,44.47,44.47,44.38,44.42,46100.0,33.914,33.914,33.8454,33.8759,46100.0
2008-02-28 12:20:00,44.42,44.63,44.42,44.62,41800.0,33.8759,34.0361,33.8759,34.0284,41800.0
2008-02-28 12:25:00,44.63,44.64,44.58,44.59,44500.0,34.0361,34.0437,33.9979,34.0056,44500.0
2008-02-28 12:30:00,44.58,44.62,44.55,44.59,54800.0,33.9979,34.0284,33.975,34.0056,54800.0
2008-02-28 12:35:00,44.59,44.6,44.5,44.54,46600.0,34.0056,34.0132,33.9369,33.9674,46600.0
2008-02-28 12:40:00,44.53,44.6,44.53,44.59,49500.0,33.9598,34.0132,33.9598,34.0056,49500.0
2008-02-28 12:45:00,44.59,44.64,44.59,44.6,103100.0,34.0056,34.0437,34.0056,34.0132,103100.0
2008-02-28 12:50:00,44.59,44.61,44.56,44.59,56200.0,34.0056,34.0208,33.9827,34.0056,56200.0
2008-02-28 12:55:00,44.6,44.6,44.52,44.54,63700.0,34.0132,34.0132,33.9522,33.9674,63700.0
2008-02-28 13:00:00,44.52,44.55,44.43,44.52,64800.0,33.9522,33.975,33.8835,33.9522,64800.0
2008-02-28 13:05:00,44.52,44.69,44.52,44.64,163400.0,33.9522,34.0818,33.9522,34.0437,163400.0
2008-02-28 13:10:00,44.61,44.67,44.54,44.64,338800.0,34.0208,34.0666,33.9674,34.0437,338800.0
2008-02-28 13:15:00,44.64,44.69,44.5,44.52,112800.0,34.0437,34.0818,33.9369,33.9522,112800.0
2008-02-28 13:20:00,44.51,44.58,44.5,44.58,99700.0,33.9445,33.9979,33.9369,33.9979,99700.0
2008-02-28 13:25:00,44.57,44.66,44.49,44.51,184400.0,33.9903,34.0589,33.9293,33.9445,184400.0
2008-02-28 13:30:00,44.51,44.62,44.5,44.62,85700.0,33.9445,34.0284,33.9369,34.0284,85700.0
2008-02-28 13:35:00,44.61,44.63,44.5,44.51,152500.0,34.0208,34.0361,33.9369,33.9445,152500.0
2008-02-28 13:40:00,44.51,44.63,44.5,44.58,39100.0,33.9445,34.0361,33.9369,33.9979,39100.0
2008-02-28 13:45:00,44.59,44.62,44.53,44.6,108500.0,34.0056,34.0284,33.9598,34.0132,108500.0
2008-02-28 13:50:00,44.6,44.62,44.54,44.58,35700.0,34.0132,34.0284,33.9674,33.9979,35700.0
2008-02-28 13:55:00,44.58,44.64,44.57,44.61,65900.0,33.9979,34.0437,33.9903,34.0208,65900.0
2008-02-28 14:00:00,44.61,44.67,44.59,44.63,100900.0,34.0208,34.0666,34.0056,34.0361,100900.0
2008-02-28 14:05:00,44.64,44.65,44.59,44.64,29300.0,34.0437,34.0513,34.0056,34.0437,29300.0
2008-02-28 14:10:00,44.65,44.65,44.59,44.63,45200.0,34.0513,34.0513,34.0056,34.0361,45200.0
2008-02-28 14:15:00,44.64,44.75,44.63,44.74,68000.0,34.0437,34.1276,34.0361,34.1199,68000.0
2008-02-28 14:20:00,44.74,44.81,44.67,44.75,156400.0,34.1199,34.1733,34.0666,34.1276,156400.0
2008-02-28 14:25:00,44.74,44.8,44.71,44.78,85100.0,34.1199,34.1657,34.0971,34.1505,85100.0
2008-02-28 14:30:00,44.78,44.8,44.67,44.68,124400.0,34.1505,34.1657,34.0666,34.0742,124400.0
2008-02-28 14:35:00,44.67,44.72,44.65,44.67,85200.0,34.0666,34.1047,34.0513,34.0666,85200.0
2008-02-28 14:40:00,44.68,44.72,44.63,44.69,57200.0,34.0742,34.1047,34.0361,34.0818,57200.0
2008-02-28 14:45:00,44.69,44.75,44.6,44.64,143700.0,34.0818,34.1276,34.0132,34.0437,143700.0
2008-02-28 14:50:00,44.65,44.73,44.65,44.7,79300.0,34.0513,34.1123,34.0513,34.0894,79300.0
2008-02-28 14:55:00,44.7,44.77,44.64,44.77,57400.0,34.0894,34.1428,34.0437,34.1428,57400.0
2008-02-28 15:00:00,44.77,44.78,44.63,44.65,52800.0,34.1428,34.1505,34.0361,34.0513,52800.0
2008-02-28 15:05:00,44.64,44.68,44.59,44.65,48900.0,34.0437,34.0742,34.0056,34.0513,48900.0
2008-02-28 15:10:00,44.66,44.69,44.62,44.68,44500.0,34.0589,34.0818,34.0284,34.0742,44500.0
2008-02-28 15:15:00,44.67,44.7,44.56,44.64,50700.0,34.0666,34.0894,33.9827,34.0437,50700.0
2008-02-28 15:20:00,44.64,44.64,44.52,44.54,90400.0,34.0437,34.0437,33.9522,33.9674,90400.0
2008-02-28 15:25:00,44.54,44.56,44.49,44.5,79200.0,33.9674,33.9827,33.9293,33.9369,79200.0
2008-02-28 15:30:00,44.51,44.51,44.42,44.44,150200.0,33.9445,33.9445,33.8759,33.8912,150200.0
2008-02-28 15:35:00,44.44,44.45,44.36,44.4,129900.0,33.8912,33.8988,33.8301,33.8607,129900.0
2008-02-28 15:40:00,44.4,44.56,44.36,44.45,190000.0,33.8607,33.9827,33.8301,33.8988,190000.0
2008-02-28 15:45:00,44.45,44.5,44.45,44.45,174100.0,33.8988,33.9369,33.8988,33.8988,174100.0
2008-02-28 15:50:00,44.45,44.47,44.39,44.42,317200.0,33.8988,33.914,33.853,33.8759,317200.0
2008-02-28 15:55:00,44.42,44.47,44.39,44.44,361700.0,33.8759,33.914,33.853,33.8912,361700.0
2008-02-29 09:30:00,44.02,44.09,43.51,43.64,280600.0,33.5709,33.6242,33.1819,33.2811,280600.0
2008-02-29 09:35:00,43.62,43.8,43.55,43.74,142400.0,33.2658,33.4031,33.2124,33.3573,142400.0
2008-02-29 09:40:00,43.74,43.76,43.25,43.3,299300.0,33.3573,33.3726,32.9836,33.0218,299300.0
2008-02-29 09:45:00,43.33,43.34,43.03,43.15,321800.0,33.0446,33.0523,32.8159,32.9074,321800.0
2008-02-29 09:50:00,43.16,43.47,43.14,43.4,120500.0,32.915,33.1514,32.8997,33.098,120500.0
2008-02-29 09:55:00,43.4,43.69,43.37,43.6,116800.0,33.098,33.3192,33.0751,33.2506,116800.0
2008-02-29 10:00:00,43.59,43.71,43.48,43.7,178800.0,33.2429,33.3344,33.159,33.3268,178800.0
2008-02-29 10:05:00,43.69,43.78,43.61,43.78,150100.0,33.3192,33.3878,33.2582,33.3878,150100.0
2008-02-29 10:10:00,43.77,43.77,43.51,43.59,179000.0,33.3802,33.3802,33.1819,33.2429,179000.0
2008-02-29 10:15:00,43.59,43.59,43.49,43.53,145800.0,33.2429,33.2429,33.1667,33.1972,145800.0
2008-02-29 10:20:00,43.53,43.56,43.4,43.47,187400.0,33.1972,33.22,33.098,33.1514,187400.0
2008-02-29 10:25:00,43.47,43.58,43.43,43.48,201900.0,33.1514,33.2353,33.1209,33.159,201900.0
2008-02-29 10:30:00,43.49,43.49,43.39,43.47,134200.0,33.1667,33.1667,33.0904,33.1514,134200.0
2008-02-29 10:35:00,43.48,43.52,43.35,43.37,93200.0,33.159,33.1895,33.0599,33.0751,93200.0
2008-02-29 10:40:00,43.39,43.45,43.29,43.37,72300.0,33.0904,33.1362,33.0141,33.0751,72300.0
2008-02-29 10:45:00,43.39,43.42,43.26,43.37,81000.0,33.0904,33.1133,32.9913,33.0751,81000.0
2008-02-29 10:50:00,43.38,43.41,43.31,43.39,63800.0,33.0828,33.1057,33.0294,33.0904,63800.0
2008-02-29 10:55:00,43.4,43.52,43.3,43.3,90800.0,33.098,33.1895,33.0218,33.0218,90800.0
2008-02-29 11:00:00,43.32,43.45,43.3,43.41,107600.0,33.037,33.1362,33.0218,33.1057,107600.0
2008-02-29 11:05:00,43.41,43.51,43.38,43.51,101300.0,33.1057,33.1819,33.0828,33.1819,101300.0
2008-02-29 11:10:00,43.5,43.6,43.39,43.54,154500.0,33.1743,33.2506,33.0904,33.2048,154500.0
2008-02-29 11:15:00,43.54,43.6,43.48,43.49,133400.0,33.2048,33.2506,33.159,33.1667,133400.0
2008-02-29 11:20:00,43.49,43.49,43.24,43.27,293800.0,33.1667,33.1667,32.976,32.9989,293800.0
2008-02-29 11:25:00,43.29,43.42,43.28,43.35,109300.0,33.0141,33.1133,33.0065,33.0599,109300.0
2008-02-29 11:30:00,43.35,43.49,43.34,43.48,115300.0,33.0599,33.1667,33.0523,33.159,115300.0
2008-02-29 11:35:00,43.48,43.5,43.4,43.44,101300.0,33.159,33.1743,33.098,33.1285,101300.0
2008-02-29 11:40:00,43.44,43.52,43.43,43.45,113100.0,33.1285,33.1895,33.1209,33.1362,113100.0
2008-02-29 11:45:00,43.45,43.5,43.42,43.5,78300.0,33.1362,33.1743,33.1133,33.1743,78300.0
2008-02-29 11:50:00,43.49,43.54,43.37,43.38,105200.0,33.1667,33.2048,33.0751,33.0828,105200.0
2008-02-29 11:55:00,43.38,43.4,43.31,43.32,124200.0,33.0828,33.098,33.0294,33.037,124200.0
2008-02-29 12:00:00,43.31,43.36,43.15,43.23,184700.0,33.0294,33.0675,32.9074,32.9684,184700.0
2008-02-29 12:05:00,43.23,43.26,43.07,43.09,185600.0,32.9684,32.9913,32.8464,32.8616,185600.0
2008-02-29 12:10:00,43.08,43.1,43.0,43.01,295800.0,32.854,32.8692,32.793,32.8006,295800.0
2008-02-29 12:15:00,43.0,43.12,42.92,43.06,172300.0,32.793,32.8845,32.732,32.8387,172300.0
2008-02-29 12:20:00,43.06,43.16,43.05,43.11,74400.0,32.8387,32.915,32.8311,32.8769,74400.0
2008-02-29 12:25:00,43.1,43.3,43.1,43.28,186100.0,32.8692,33.0218,32.8692,33.0065,186100.0
2008-02-29 12:30:00,43.27,43.28,43.12,43.17,97300.0,32.9989,33.0065,32.8845,32.9226,97300.0
2008-02-29 12:35:00,43.16,43.2,43.09,43.1,60800.0,32.915,32.9455,32.8616,32.8692,60800.0
2008-02-29 12:40:00,43.1,43.2,43.04,43.06,66500.0,32.8692,32.9455,32.8235,32.8387,66500.0
2008-02-29 12:45:00,43.07,43.14,43.02,43.05,74300.0,32.8464,32.8997,32.8082,32.8311,74300.0
2008-02-29 12:50:00,43.04,43.14,43.02,43.03,96000.0,32.8235,32.8997,32.8082,32.8159,96000.0
2008-02-29 12:55:00,43.02,43.15,42.99,43.0,164100.0,32.8082,32.9074,32.7853,32.793,164100.0
2008-02-29 13:00:00,43.0,43.01,42.79,42.95,377500.0,32.793,32.8006,32.6328,32.7548,377500.0
2008-02-29 13:05:00,42.95,43.06,42.9,43.04,155400.0,32.7548,32.8387,32.7167,32.8235,155400.0
2008-02-29 13:10:00,43.03,43.2,42.93,43.18,158200.0,32.8159,32.9455,32.7396,32.9302,158200.0
2008-02-29 13:15:00,43.19,43.19,43.02,43.06,167600.0,32.9379,32.9379,32.8082,32.8387,167600.0
2008-02-29 13:20:00,43.05,43.11,43.01,43.04,169900.0,32.8311,32.8769,32.8006,32.8235,169900.0
2008-02-29 13:25:00,43.04,43.04,42.95,42.99,169000.0,32.8235,32.8235,32.7548,32.7853,169000.0
2008-02-29 13:30:00,42.98,42.98,42.83,42.94,223300.0,32.7777,32.7777,32.6633,32.7472,223300.0
2008-02-29 13:35:00,42.94,42.98,42.87,42.97,170500.0,32.7472,32.7777,32.6938,32.7701,170500.0
2008-02-29 13:40:00,42.96,43.0,42.9,42.91,126400.0,32.7625,32.793,32.7167,32.7243,126400.0
2008-02-29 13:45:00,42.92,42.93,42.81,42.85,189300.0,32.732,32.7396,32.6481,32.6786,189300.0
2008-02-29 13:50:00,42.84,42.9,42.78,42.82,173200.0,32.671,32.7167,32.6252,32.6557,173200.0
2008-02-29 13:55:00,42.82,42.86,42.76,42.79,143800.0,32.6557,32.6862,32.6099,32.6328,143800.0
2008-02-29 14:00:00,42.78,42.8,42.58,42.64,283000.0,32.6252,32.6404,32.4727,32.5184,283000.0
2008-02-29 14:05:00,42.64,42.73,42.61,42.72,200000.0,32.5184,32.5871,32.4956,32.5794,200000.0
2008-02-29 14:10:00,42.72,42.77,42.54,42.56,197400.0,32.5794,32.6176,32.4422,32.4574,197400.0
2008-02-29 14:15:00,42.56,42.74,42.54,42.68,176900.0,32.4574,32.5947,32.4422,32.5489,176900.0
2008-02-29 14:20:00,42.69,42.8,42.69,42.75,99700.0,32.5566,32.6404,32.5566,32.6023,99700.0
2008-02-29 14:25:00,42.75,42.78,42.6,42.67,123300.0,32.6023,32.6252,32.4879,32.5413,123300.0
2008-02-29 14:30:00,42.68,42.69,42.53,42.56,129200.0,32.5489,32.5566,32.4345,32.4574,129200.0
2008-02-29 14:35:00,42.55,42.6,42.5,42.6,162600.0,32.4498,32.4879,32.4117,32.4879,162600.0
2008-02-29 14:40:00,42.6,42.79,42.58,42.75,125500.0,32.4879,32.6328,32.4727,32.6023,125500.0
2008-02-29 14:45:00,42.74,42.79,42.6,42.64,178400.0,32.5947,32.6328,32.4879,32.5184,178400.0
2008-02-29 14:50:00,42.65,42.8,42.64,42.72,125200.0,32.5261,32.6404,32.5184,32.5794,125200.0
2008-02-29 14:55:00,42.72,42.76,42.59,42.65,176100.0,32.5794,32.6099,32.4803,32.5261,176100.0
2008-02-29 15:00:00,42.64,42.67,42.53,42.62,133800.0,32.5184,32.5413,32.4345,32.5032,133800.0
2008-02-29 15:05:00,42.62,42.68,42.52,42.55,167500.0,32.5032,32.5489,32.4269,32.4498,167500.0
2008-02-29 15:10:00,42.54,42.6,42.5,42.56,175800.0,32.4422,32.4879,32.4117,32.4574,175800.0
2008-02-29 15:15:00,42.55,42.56,42.48,42.49,131100.0,32.4498,32.4574,32.3964,32.404,131100.0
2008-02-29 15:20:00,42.49,42.66,42.47,42.64,198100.0,32.404,32.5337,32.3888,32.5184,198100.0
2008-02-29 15:25:00,42.64,42.65,42.56,42.6,128600.0,32.5184,32.5261,32.4574,32.4879,128600.0
2008-02-29 15:30:00,42.59,42.6,42.52,42.58,176800.0,32.4803,32.4879,32.4269,32.4727,176800.0
2008-02-29 15:35:00,42.57,42.59,42.5,42.53,201900.0,32.465,32.4803,32.4117,32.4345,201900.0
2008-02-29 15:40:00,42.53,42.54,42.39,42.4,273600.0,32.4345,32.4422,32.3278,32.3354,273600.0
2008-02-29 15:45:00,42.4,42.4,42.21,42.22,312700.0,32.3354,32.3354,32.1905,32.1981,312700.0
2008-02-29 15:50:00,42.22,42.25,42.14,42.22,422300.0,32.1981,32.221,32.1371,32.1981,422300.0
2008-02-29 15:55:00,42.22,42.35,42.19,42.25,655300.0,32.1981,32.2973,32.1752,32.221,655300.0
2008-03-03 09:30:00,42.2,42.64,42.11,42.21,205400.0,32.1829,32.5184,32.1142,32.1905,205400.0
2008-03-03 09:35:00,42.2,42.27,42.1,42.14,108600.0,32.1829,32.2363,32.1066,32.1371,108600.0
2008-03-03 09:40:00,42.15,42.35,41.7,41.74,226900.0,32.1447,32.2973,31.8016,31.8321,226900.0
2008-03-03 09:45:00,41.74,41.74,41.53,41.65,183200.0,31.8321,31.8321,31.6719,31.7634,183200.0
2008-03-03 09:50:00,41.66,41.84,41.53,41.73,159100.0,31.7711,31.9083,31.6719,31.8244,159100.0
2008-03-03 09:55:00,41.73,41.77,41.55,41.63,63400.0,31.8244,31.8549,31.6872,31.7482,63400.0
2008-03-03 10:00:00,41.64,41.87,41.6,41.71,183900.0,31.7558,31.9312,31.7253,31.8092,183900.0
2008-03-03 10:05:00,41.73,41.98,41.73,41.88,169000.0,31.8244,32.0151,31.8244,31.9388,169000.0
2008-03-03 10:10:00,41.89,42.0,41.88,41.93,178800.0,31.9465,32.0303,31.9388,31.977,178800.0
2008-03-03 10:15:00,41.93,42.0,41.89,42.0,185700.0,31.977,32.0303,31.9465,32.0303,185700.0
2008-03-03 10:20:00,42.0,42.2,41.95,42.03,227700.0,32.0303,32.1829,31.9922,32.0532,227700.0
2008-03-03 10:25:00,42.02,42.05,41.99,42.01,176400.0,32.0456,32.0685,32.0227,32.038,176400.0
2008-03-03 10:30:00,42.02,42.08,41.94,42.05,195300.0,32.0456,32.0914,31.9846,32.0685,195300.0
2008-03-03 10:35:00,42.05,42.05,42.0,42.04,147800.0,32.0685,32.0685,32.0303,32.0609,147800.0
2008-03-03 10:40:00,42.01,42.07,42.0,42.02,55900.0,32.038,32.0837,32.0303,32.0456,55900.0
2008-03-03 10:45:00,42.01,42.02,41.8,41.84,120600.0,32.038,32.0456,31.8778,31.9083,120600.0
2008-03-03 10:50:00,41.84,41.89,41.8,41.85,66800.0,31.9083,31.9465,31.8778,31.916,66800.0
2008-03-03 10:55:00,41.84,41.91,41.75,41.8,70800.0,31.9083,31.9617,31.8397,31.8778,70800.0
2008-03-03 11:00:00,41.8,41.83,41.7,41.72,97900.0,31.8778,31.9007,31.8016,31.8168,97900.0
2008-03-03 11:05:00,41.73,41.82,41.71,41.74,55000.0,31.8244,31.8931,31.8092,31.8321,55000.0
2008-03-03 11:10:00,41.75,41.84,41.7,41.77,106300.0,31.8397,31.9083,31.8016,31.8549,106300.0
2008-03-03 11:15:00,41.77,41.8,41.72,41.75,72400.0,31.8549,31.8778,31.8168,31.8397,72400.0
2008-03-03 11:20:00,41.76,42.01,41.74,42.01,128200.0,31.8473,32.038,31.8321,32.038,128200.0
2008-03-03 11:25:00,42.0,42.05,41.96,42.01,132400.0,32.0303,32.0685,31.9998,32.038,132400.0
2008-03-03 11:30:00,42.0,42.05,41.96,42.0,74100.0,32.0303,32.0685,31.9998,32.0303,74100.0
2008-03-03 11:35:00,42.0,42.13,41.99,42.11,136300.0,32.0303,32.1295,32.0227,32.1142,136300.0
2008-03-03 11:40:00,42.12,42.12,42.07,42.09,86300.0,32.1219,32.1219,32.0837,32.099,86300.0
2008-03-03 11:45:00,42.09,42.15,42.08,42.13,70300.0,32.099,32.1447,32.0914,32.1295,70300.0
2008-03-03 11:50:00,42.14,42.37,42.12,42.37,143500.0,32.1371,32.3125,32.1219,32.3125,143500.0
2008-03-03 11:55:00,42.37,42.47,42.33,42.45,88200.0,32.3125,32.3888,32.282,32.3735,88200.0
2008-03-03 12:00:00,42.45,42.45,42.33,42.33,100600.0,32.3735,32.3735,32.282,32.282,100600.0
2008-03-03 12:05:00,42.33,42.33,42.26,42.3,70100.0,32.282,32.282,32.2286,32.2591,70100.0
2008-03-03 12:10:00,42.31,42.31,42.25,42.28,66300.0,32.2668,32.2668,32.221,32.2439,66300.0
2008-03-03 12:15:00,42.27,42.31,42.18,42.31,48600.0,32.2363,32.2668,32.1676,32.2668,48600.0
2008-03-03 12:20:00,42.32,42.44,42.27,42.44,54100.0,32.2744,32.3659,32.2363,32.3659,54100.0
2008-03-03 12:25:00,42.44,42.55,42.42,42.51,111800.0,32.3659,32.4498,32.3507,32.4193,111800.0
2008-03-03 12:30:00,42.52,42.67,42.51,42.61,124800.0,32.4269,32.5413,32.4193,32.4956,124800.0
2008-03-03 12:35:00,42.61,42.64,42.51,42.57,106500.0,32.4956,32.5184,32.4193,32.465,106500.0
2008-03-03 12:40:00,42.57,42.65,42.5,42.63,146100.0,32.465,32.5261,32.4117,32.5108,146100.0
2008-03-03 12:45:00,42.64,42.64,42.37,42.41,55900.0,32.5184,32.5184,32.3125,32.343,55900.0
2008-03-03 12:50:00,42.43,42.45,42.37,42.4,38400.0,32.3583,32.3735,32.3125,32.3354,38400.0
2008-03-03 12:55:00,42.39,42.42,42.33,42.39,36500.0,32.3278,32.3507,32.282,32.3278,36500.0
2008-03-03 13:00:00,42.39,42.43,42.37,42.41,32300.0,32.3278,32.3583,32.3125,32.343,32300.0
2008-03-03 13:05:00,42.41,42.45,42.38,42.42,28000.0,32.343,32.3735,32.3201,32.3507,28000.0
2008-03-03 13:10:00,42.42,42.43,42.35,42.37,63500.0,32.3507,32.3583,32.2973,32.3125,63500.0
2008-03-03 13:15:00,42.36,42.41,42.29,42.3,50900.0,32.3049,32.343,32.2515,32.2591,50900.0
2008-03-03 13:20:00,42.3,42.33,42.28,42.3,52200.0,32.2591,32.282,32.2439,32.2591,52200.0
2008-03-03 13:25:00,42.3,42.34,42.29,42.29,49300.0,32.2591,32.2896,32.2515,32.2515,49300.0
2008-03-03 13:30:00,42.3,42.3,42.2,42.22,46000.0,32.2591,32.2591,32.1829,32.1981,46000.0
2008-03-03 13:35:00,42.22,42.29,42.2,42.29,35100.0,32.1981,32.2515,32.1829,32.2515,35100.0
2008-03-03 13:40:00,42.29,42.29,42.2,42.27,45300.0,32.2515,32.2515,32.1829,32.2363,45300.0
2008-03-03 13:45:00,42.27,42.51,42.25,42.48,109500.0,32.2363,32.4193,32.221,32.3964,109500.0
2008-03-03 13:50:00,42.49,42.59,42.33,42.42,135100.0,32.404,32.4803,32.282,32.3507,135100.0
2008-03-03 13:55:00,42.42,42.45,42.27,42.29,26900.0,32.3507,32.3735,32.2363,32.2515,26900.0
2008-03-03 14:00:00,42.28,42.28,42.2,42.25,120500.0,32.2439,32.2439,32.1829,32.221,120500.0
2008-03-03 14:05:00,42.25,42.27,42.2,42.26,90700.0,32.221,32.2363,32.1829,32.2286,90700.0
2008-03-03 14:10:00,42.26,42.42,42.23,42.35,63500.0,32.2286,32.3507,32.2058,32.2973,63500.0
2008-03-03 14:15:00,42.34,42.34,42.18,42.22,101300.0,32.2896,32.2896,32.1676,32.1981,101300.0
2008-03-03 14:20:00,42.23,42.27,42.16,42.17,251700.0,32.2058,32.2363,32.1524,32.16,251700.0
2008-03-03 14:25:00,42.17,42.21,42.1,42.2,144200.0,32.16,32.1905,32.1066,32.1829,144200.0
2008-03-03 14:30:00,42.2,42.31,42.2,42.27,51600.0,32.1829,32.2668,32.1829,32.2363,51600.0
2008-03-03 14:35:00,42.27,42.29,42.19,42.21,86300.0,32.2363,32.2515,32.1752,32.1905,86300.0
2008-03-03 14:40:00,42.19,42.36,42.18,42.27,64200.0,32.1752,32.3049,32.1676,32.2363,64200.0
2008-03-03 14:45:00,42.27,42.32,42.15,42.19,121800.0,32.2363,32.2744,32.1447,32.1752,121800.0
2008-03-03 14:50:00,42.18,42.22,42.1,42.1,155000.0,32.1676,32.1981,32.1066,32.1066,155000.0
2008-03-03 14:55:00,42.1,42.11,41.95,42.02,218900.0,32.1066,32.1142,31.9922,32.0456,218900.0
2008-03-03 15:00:00,42.03,42.08,41.99,41.99,287400.0,32.0532,32.0914,32.0227,32.0227,287400.0
2008-03-03 15:05:00,42.0,42.05,41.96,42.0,160600.0,32.0303,32.0685,31.9998,32.0303,160600.0
2008-03-03 15:10:00,42.0,42.04,41.97,42.0,99100.0,32.0303,32.0609,32.0075,32.0303,99100.0
2008-03-03 15:15:00,42.0,42.13,41.99,42.11,93200.0,32.0303,32.1295,32.0227,32.1142,93200.0
2008-03-03 15:20:00,42.11,42.21,42.1,42.12,88800.0,32.1142,32.1905,32.1066,32.1219,88800.0
2008-03-03 15:25:00,42.12,42.15,42.07,42.1,201100.0,32.1219,32.1447,32.0837,32.1066,201100.0
2008-03-03 15:30:00,42.11,42.27,42.09,42.15,152500.0,32.1142,32.2363,32.099,32.1447,152500.0
2008-03-03 15:35:00,42.15,42.18,42.07,42.09,151000.0,32.1447,32.1676,32.0837,32.099,151000.0
2008-03-03 15:40:00,42.08,42.12,42.04,42.1,411200.0,32.0914,32.1219,32.0609,32.1066,411200.0
2008-03-03 15:45:00,42.1,42.16,42.0,42.04,236400.0,32.1066,32.1524,32.0303,32.0609,236400.0
2008-03-03 15:50:00,42.03,42.14,42.01,42.07,300100.0,32.0532,32.1371,32.038,32.0837,300100.0
2008-03-03 15:55:00,42.07,42.15,42.03,42.09,443300.0,32.0837,32.1447,32.0532,32.099,443300.0
2008-03-04 09:30:00,41.77,41.77,41.51,41.52,234800.0,31.8549,31.8549,31.6567,31.6643,234800.0
2008-03-04 09:35:00,41.51,41.78,41.5,41.72,202600.0,31.6567,31.8626,31.649,31.8168,202600.0
2008-03-04 09:40:00,41.72,41.97,41.7,41.73,160300.0,31.8168,32.0075,31.8016,31.8244,160300.0
2008-03-04 09:45:00,41.75,41.95,41.71,41.86,140800.0,31.8397,31.9922,31.8092,31.9236,140800.0
2008-03-04 09:50:00,41.85,41.99,41.8,41.94,80900.0,31.916,32.0227,31.8778,31.9846,80900.0
2008-03-04 09:55:00,41.93,41.97,41.83,41.88,104400.0,31.977,32.0075,31.9007,31.9388,104400.0
2008-03-04 10:00:00,41.87,41.9,41.77,41.82,121300.0,31.9312,31.9541,31.8549,31.8931,121300.0
2008-03-04 10:05:00,41.82,41.86,41.7,41.79,105200.0,31.8931,31.9236,31.8016,31.8702,105200.0
2008-03-04 10:10:00,41.78,41.92,41.74,41.77,117800.0,31.8626,31.9693,31.8321,31.8549,117800.0
2008-03-04 10:15:00,41.79,41.87,41.68,41.76,87500.0,31.8702,31.9312,31.7863,31.8473,87500.0
2008-03-04 10:20:00,41.77,41.83,41.7,41.73,66800.0,31.8549,31.9007,31.8016,31.8244,66800.0
2008-03-04 10:25:00,41.71,41.73,41.54,41.55,167100.0,31.8092,31.8244,31.6795,31.6872,167100.0
2008-03-04 10:30:00,41.55,41.58,41.46,41.53,248800.0,31.6872,31.71,31.6185,31.6719,248800.0
2008-03-04 10:35:00,41.52,41.6,41.49,41.6,85700.0,31.6643,31.7253,31.6414,31.7253,85700.0
2008-03-04 10:40:00,41.6,41.68,41.48,41.56,214500.0,31.7253,31.7863,31.6338,31.6948,214500.0
2008-03-04 10:45:00,41.54,41.57,41.46,41.46,184000.0,31.6795,31.7024,31.6185,31.6185,184000.0
2008-03-04 10:50:00,41.47,41.54,41.31,41.34,171500.0,31.6262,31.6795,31.5041,31.527,171500.0
2008-03-04 10:55:00,41.36,41.46,41.24,41.26,207500.0,31.5423,31.6185,31.4508,31.466,207500.0
2008-03-04 11:00:00,41.28,41.3,41.15,41.16,239600.0,31.4813,31.4965,31.3821,31.3897,239600.0
2008-03-04 11:05:00,41.16,41.17,41.0,41.06,298700.0,31.3897,31.3974,31.2677,31.3135,298700.0
2008-03-04 11:10:00,41.07,41.3,41.05,41.29,112600.0,31.3211,31.4965,31.3059,31.4889,112600.0
2008-03-04 11:15:00,41.29,41.5,41.29,41.46,134800.0,31.4889,31.649,31.4889,31.6185,134800.0
2008-03-04 11:20:00,41.46,41.51,41.41,41.46,116200.0,31.6185,31.6567,31.5804,31.6185,116200.0
2008-03-04 11:25:00,41.45,41.62,41.42,41.6,85600.0,31.6109,31.7405,31.588,31.7253,85600.0
2008-03-04 11:30:00,41.6,41.67,41.53,41.54,111700.0,31.7253,31.7787,31.6719,31.6795,111700.0
2008-03-04 11:35:00,41.55,41.75,41.54,41.69,76700.0,31.6872,31.8397,31.6795,31.7939,76700.0
2008-03-04 11:40:00,41.69,41.73,41.51,41.51,61200.0,31.7939,31.8244,31.6567,31.6567,61200.0
2008-03-04 11:45:00,41.52,41.66,41.49,41.65,66500.0,31.6643,31.7711,31.6414,31.7634,66500.0
2008-03-04 11:50:00,41.65,41.7,41.56,41.57,57500.0,31.7634,31.8016,31.6948,31.7024,57500.0
2008-03-04 11:55:00,41.56,41.56,41.35,41.39,59100.0,31.6948,31.6948,31.5346,31.5651,59100.0
2008-03-04 12:00:00,41.38,41.48,41.35,41.43,126500.0,31.5575,31.6338,31.5346,31.5957,126500.0
2008-03-04 12:05:00,41.44,41.47,41.37,41.43,119900.0,31.6033,31.6262,31.5499,31.5957,119900.0
2008-03-04 12:10:00,41.43,41.61,41.43,41.53,84000.0,31.5957,31.7329,31.5957,31.6719,84000.0
2008-03-04 12:15:00,41.53,41.53,41.39,41.4,105500.0,31.6719,31.6719,31.5651,31.5728,105500.0
2008-03-04 12:20:00,41.4,41.5,41.39,41.49,167700.0,31.5728,31.649,31.5651,31.6414,167700.0
2008-03-04 12:25:00,41.5,41.56,41.47,41.55,109800.0,31.649,31.6948,31.6262,31.6872,109800.0
2008-03-04 12:30:00,41.54,41.77,41.53,41.76,138500.0,31.6795,31.8549,31.6719,31.8473,138500.0
2008-03-04 12:35:00,41.76,41.78,41.7,41.77,75700.0,31.8473,31.8626,31.8016,31.8549,75700.0
2008-03-04 12:40:00,41.78,41.91,41.78,41.89,118900.0,31.8626,31.9617,31.8626,31.9465,118900.0
2008-03-04 12:45:00,41.9,42.01,41.81,41.82,303800.0,31.9541,32.038,31.8854,31.8931,303800.0
2008-03-04 12:50:00,41.83,41.84,41.65,41.77,99600.0,31.9007,31.9083,31.7634,31.8549,99600.0
2008-03-04 12:55:00,41.78,41.78,41.59,41.67,119000.0,31.8626,31.8626,31.7177,31.7787,119000.0
2008-03-04 13:00:00,41.66,41.74,41.46,41.51,82400.0,31.7711,31.8321,31.6185,31.6567,82400.0
2008-03-04 13:05:00,41.53,41.6,41.49,41.57,98300.0,31.6719,31.7253,31.6414,31.7024,98300.0
2008-03-04 13:10:00,41.58,41.83,41.57,41.83,118600.0,31.71,31.9007,31.7024,31.9007,118600.0
2008-03-04 13:15:00,41.82,41.85,41.75,41.81,70400.0,31.8931,31.916,31.8397,31.8854,70400.0
2008-03-04 13:20:00,41.8,41.85,41.8,41.81,114700.0,31.8778,31.916,31.8778,31.8854,114700.0
2008-03-04 13:25:00,41.82,41.94,41.8,41.94,61100.0,31.8931,31.9846,31.8778,31.9846,61100.0
2008-03-04 13:30:00,41.92,41.97,41.69,41.69,92400.0,31.9693,32.0075,31.7939,31.7939,92400.0
2008-03-04 13:35:00,41.69,41.7,41.5,41.57,76100.0,31.7939,31.8016,31.649,31.7024,76100.0
2008-03-04 13:40:00,41.56,41.69,41.55,41.65,65400.0,31.6948,31.7939,31.6872,31.7634,65400.0
2008-03-04 13:45:00,41.64,41.67,41.52,41.55,120000.0,31.7558,31.7787,31.6643,31.6872,120000.0
2008-03-04 13:50:00,41.55,41.72,41.5,41.67,60700.0,31.6872,31.8168,31.649,31.7787,60700.0
2008-03-04 13:55:00,41.67,41.68,41.53,41.55,70300.0,31.7787,31.7863,31.6719,31.6872,70300.0
2008-03-04 14:00:00,41.56,41.58,41.45,41.51,112600.0,31.6948,31.71,31.6109,31.6567,112600.0
2008-03-04 14:05:00,41.51,41.53,41.46,41.5,82700.0,31.6567,31.6719,31.6185,31.649,82700.0
2008-03-04 14:10:00,41.5,41.66,41.49,41.66,121500.0,31.649,31.7711,31.6414,31.7711,121500.0
2008-03-04 14:15:00,41.67,41.72,41.55,41.69,57000.0,31.7787,31.8168,31.6872,31.7939,57000.0
2008-03-04 14:20:00,41.69,41.91,41.66,41.81,130800.0,31.7939,31.9617,31.7711,31.8854,130800.0
2008-03-04 14:25:00,41.81,41.88,41.65,41.66,97900.0,31.8854,31.9388,31.7634,31.7711,97900.0
2008-03-04 14:30:00,41.66,41.72,41.62,41.72,31200.0,31.7711,31.8168,31.7405,31.8168,31200.0
2008-03-04 14:35:00,41.7,41.74,41.63,41.71,34600.0,31.8016,31.8321,31.7482,31.8092,34600.0
2008-03-04 14:40:00,41.7,42.11,41.7,42.01,161900.0,31.8016,32.1142,31.8016,32.038,161900.0
2008-03-04 14:45:00,42.01,42.24,41.89,42.2,168400.0,32.038,32.2134,31.9465,32.1829,168400.0
2008-03-04 14:50:00,42.17,42.35,42.1,42.23,204900.0,32.16,32.2973,32.1066,32.2058,204900.0
2008-03-04 14:55:00,42.24,42.24,41.99,42.15,77200.0,32.2134,32.2134,32.0227,32.1447,77200.0
2008-03-04 15:00:00,42.15,42.41,42.06,42.4,206400.0,32.1447,32.343,32.0761,32.3354,206400.0
2008-03-04 15:05:00,42.4,42.66,42.39,42.61,326400.0,32.3354,32.5337,32.3278,32.4956,326400.0
2008-03-04 15:10:00,42.6,42.61,42.3,42.45,205900.0,32.4879,32.4956,32.2591,32.3735,205900.0
2008-03-04 15:15:00,42.44,42.71,42.44,42.61,213000.0,32.3659,32.5718,32.3659,32.4956,213000.0
2008-03-04 15:20:00,42.59,42.62,42.32,42.4,137600.0,32.4803,32.5032,32.2744,32.3354,137600.0
2008-03-04 15:25:00,42.4,42.4,42.2,42.29,133100.0,32.3354,32.3354,32.1829,32.2515,133100.0
2008-03-04 15:30:00,42.29,42.4,42.17,42.38,153900.0,32.2515,32.3354,32.16,32.3201,153900.0
2008-03-04 15:35:00,42.38,42.52,42.31,42.31,268900.0,32.3201,32.4269,32.2668,32.2668,268900.0
2008-03-04 15:40:00,42.31,42.57,42.27,42.48,412100.0,32.2668,32.465,32.2363,32.3964,412100.0
2008-03-04 15:45:00,42.49,42.6,42.42,42.48,478200.0,32.404,32.4879,32.3507,32.3964,478200.0
2008-03-04 15:50:00,42.48,42.52,42.41,42.51,476000.0,32.3964,32.4269,32.343,32.4193,476000.0
2008-03-04 15:55:00,42.5,42.79,42.49,42.67,687600.0,32.4117,32.6328,32.404,32.5413,687600.0
2008-03-05 09:30:00,43.05,43.05,42.31,42.64,214200.0,32.8311,32.8311,32.2668,32.5184,214200.0
2008-03-05 09:35:00,42.69,42.79,42.59,42.75,129600.0,32.5566,32.6328,32.4803,32.6023,129600.0
2008-03-05 09:40:00,42.74,42.74,42.48,42.49,199200.0,32.5947,32.5947,32.3964,32.404,199200.0
2008-03-05 09:45:00,42.48,42.82,42.48,42.79,161900.0,32.3964,32.6557,32.3964,32.6328,161900.0
2008-03-05 09:50:00,42.79,42.95,42.74,42.89,120300.0,32.6328,32.7548,32.5947,32.7091,120300.0
2008-03-05 09:55:00,42.88,43.0,42.88,42.92,70800.0,32.7015,32.793,32.7015,32.732,70800.0
2008-03-05 10:00:00,42.91,43.37,42.91,43.25,219100.0,32.7243,33.0751,32.7243,32.9836,219100.0
2008-03-05 10:05:00,43.25,43.25,43.03,43.14,84000.0,32.9836,32.9836,32.8159,32.8997,84000.0
2008-03-05 10:10:00,43.16,43.2,43.03,43.2,73400.0,32.915,32.9455,32.8159,32.9455,73400.0
2008-03-05 10:15:00,43.21,43.34,43.15,43.25,101400.0,32.9531,33.0523,32.9074,32.9836,101400.0
2008-03-05 10:20:00,43.24,43.28,43.05,43.14,95500.0,32.976,33.0065,32.8311,32.8997,95500.0
2008-03-05 10:25:00,43.14,43.18,42.98,42.98,98600.0,32.8997,32.9302,32.7777,32.7777,98600.0
2008-03-05 10:30:00,42.98,43.0,42.69,42.69,85100.0,32.7777,32.793,32.5566,32.5566,85100.0
2008-03-05 10:35:00,42.69,42.88,42.55,42.83,213700.0,32.5566,32.7015,32.4498,32.6633,213700.0
2008-03-05 10:40:00,42.83,42.95,42.79,42.94,53400.0,32.6633,32.7548,32.6328,32.7472,53400.0
2008-03-05 10:45:00,42.92,42.98,42.55,42.88,101200.0,32.732,32.7777,32.4498,32.7015,101200.0
2008-03-05 10:50:00,42.88,42.99,42.55,42.97,103800.0,32.7015,32.7853,32.4498,32.7701,103800.0
2008-03-05 10:55:00,42.95,42.99,42.89,42.92,98300.0,32.7548,32.7853,32.7091,32.732,98300.0
2008-03-05 11:00:00,42.92,42.96,42.85,42.85,116400.0,32.732,32.7625,32.6786,32.6786,116400.0
2008-03-05 11:05:00,42.84,42.91,42.76,42.78,75300.0,32.671,32.7243,32.6099,32.6252,75300.0
2008-03-05 11:10:00,42.79,42.86,42.76,42.78,43300.0,32.6328,32.6862,32.6099,32.6252,43300.0
2008-03-05 11:15:00,42.79,42.89,42.77,42.85,45900.0,32.6328,32.7091,32.6176,32.6786,45900.0
2008-03-05 11:20:00,42.86,42.91,42.63,42.67,77200.0,32.6862,32.7243,32.5108,32.5413,77200.0
2008-03-05 11:25:00,42.66,42.81,42.62,42.78,53800.0,32.5337,32.6481,32.5032,32.6252,53800.0
2008-03-05 11:30:00,42.77,42.81,42.7,42.71,66800.0,32.6176,32.6481,32.5642,32.5718,66800.0
2008-03-05 11:35:00,42.71,42.77,42.6,42.65,47800.0,32.5718,32.6176,32.4879,32.5261,47800.0
2008-03-05 11:40:00,42.65,42.69,42.61,42.61,66100.0,32.5261,32.5566,32.4956,32.4956,66100.0
2008-03-05 11:45:00,42.61,42.66,42.46,42.5,79700.0,32.4956,32.5337,32.3812,32.4117,79700.0
2008-03-05 11:50:00,42.5,42.63,42.5,42.57,45400.0,32.4117,32.5108,32.4117,32.465,45400.0
2008-03-05 11:55:00,42.57,42.58,42.5,42.51,27500.0,32.465,32.4727,32.4117,32.4193,27500.0
2008-03-05 12:00:00,42.52,43.09,42.51,42.94,223400.0,32.4269,32.8616,32.4193,32.7472,223400.0
2008-03-05 12:05:00,42.94,43.27,42.79,42.92,205800.0,32.7472,32.9989,32.6328,32.732,205800.0
2008-03-05 12:10:00,42.89,43.11,42.87,42.9,83300.0,32.7091,32.8769,32.6938,32.7167,83300.0
2008-03-05 12:15:00,42.91,42.93,42.48,42.69,129300.0,32.7243,32.7396,32.3964,32.5566,129300.0
2008-03-05 12:20:00,42.71,42.71,42.56,42.65,61200.0,32.5718,32.5718,32.4574,32.5261,61200.0
2008-03-05 12:25:00,42.65,42.65,42.32,42.53,113600.0,32.5261,32.5261,32.2744,32.4345,113600.0
2008-03-05 12:30:00,42.53,42.65,42.47,42.54,66500.0,32.4345,32.5261,32.3888,32.4422,66500.0
2008-03-05 12:35:00,42.54,42.54,42.28,42.41,76500.0,32.4422,32.4422,32.2439,32.343,76500.0
2008-03-05 12:40:00,42.42,42.63,42.41,42.52,85800.0,32.3507,32.5108,32.343,32.4269,85800.0
2008-03-05 12:45:00,42.52,42.57,42.45,42.49,39300.0,32.4269,32.465,32.3735,32.404,39300.0
2008-03-05 12:50:00,42.47,42.5,42.4,42.5,44200.0,32.3888,32.4117,32.3354,32.4117,44200.0
2008-03-05 12:55:00,42.49,42.49,42.36,42.4,56200.0,32.404,32.404,32.3049,32.3354,56200.0
2008-03-05 13:00:00,42.41,42.54,42.4,42.42,61100.0,32.343,32.4422,32.3354,32.3507,61100.0
2008-03-05 13:05:00,42.42,42.51,42.4,42.51,75900.0,32.3507,32.4193,32.3354,32.4193,75900.0
2008-03-05 13:10:00,42.53,42.56,42.39,42.46,101000.0,32.4345,32.4574,32.3278,32.3812,101000.0
2008-03-05 13:15:00,42.46,42.55,42.15,42.17,103300.0,32.3812,32.4498,32.1447,32.16,103300.0
2008-03-05 13:20:00,42.18,42.2,42.01,42.06,106700.0,32.1676,32.1829,32.038,32.0761,106700.0
2008-03-05 13:25:00,42.06,42.25,42.04,42.14,99800.0,32.0761,32.221,32.0609,32.1371,99800.0
2008-03-05 13:30:00,42.15,42.22,42.07,42.1,101100.0,32.1447,32.1981,32.0837,32.1066,101100.0
2008-03-05 13:35:00,42.1,42.1,41.83,42.02,142300.0,32.1066,32.1066,31.9007,32.0456,142300.0
2008-03-05 13:40:00,42.02,42.15,41.9,42.12,107500.0,32.0456,32.1447,31.9541,32.1219,107500.0
2008-03-05 13:45:00,42.11,42.14,41.94,42.02,76500.0,32.1142,32.1371,31.9846,32.0456,76500.0
2008-03-05 13:50:00,42.02,42.02,41.94,41.95,54900.0,32.0456,32.0456,31.9846,31.9922,54900.0
2008-03-05 13:55:00,41.96,42.05,41.91,41.97,85700.0,31.9998,32.0685,31.9617,32.0075,85700.0
2008-03-05 14:00:00,41.98,42.2,41.93,42.11,149400.0,32.0151,32.1829,31.977,32.1142,149400.0
2008-03-05 14:05:00,42.11,42.14,41.96,42.04,81900.0,32.1142,32.1371,31.9998,32.0609,81900.0
2008-03-05 14:10:00,42.04,42.12,41.97,42.12,102900.0,32.0609,32.1219,32.0075,32.1219,102900.0
2008-03-05 14:15:00,42.12,42.23,42.0,42.17,103800.0,32.1219,32.2058,32.0303,32.16,103800.0
2008-03-05 14:20:00,42.16,42.22,42.16,42.21,82100.0,32.1524,32.1981,32.1524,32.1905,82100.0
2008-03-05 14:25:00,42.21,42.31,42.18,42.24,73500.0,32.1905,32.2668,32.1676,32.2134,73500.0
2008-03-05 14:30:00,42.24,42.26,42.2,42.22,72400.0,32.2134,32.2286,32.1829,32.1981,72400.0
2008-03-05 14:35:00,42.22,42.29,42.21,42.27,53400.0,32.1981,32.2515,32.1905,32.2363,53400.0
2008-03-05 14:40:00,42.27,42.29,42.2,42.25,62800.0,32.2363,32.2515,32.1829,32.221,62800.0
2008-03-05 14:45:00,42.25,42.43,42.24,42.38,91100.0,32.221,32.3583,32.2134,32.3201,91100.0
2008-03-05 14:50:00,42.39,42.48,42.25,42.33,121900.0,32.3278,32.3964,32.221,32.282,121900.0
2008-03-05 14:55:00,42.32,42.39,42.2,42.23,71800.0,32.2744,32.3278,32.1829,32.2058,71800.0
2008-03-05 15:00:00,42.24,42.24,42.06,42.23,105300.0,32.2134,32.2134,32.0761,32.2058,105300.0
2008-03-05 15:05:00,42.22,42.31,42.15,42.2,99600.0,32.1981,32.2668,32.1447,32.1829,99600.0
2008-03-05 15:10:00,42.21,42.26,42.12,42.12,55000.0,32.1905,32.2286,32.1219,32.1219,55000.0
2008-03-05 15:15:00,42.12,42.12,41.91,42.02,129200.0,32.1219,32.1219,31.9617,32.0456,129200.0
2008-03-05 15:20:00,42.02,42.15,42.0,42.14,134900.0,32.0456,32.1447,32.0303,32.1371,134900.0
2008-03-05 15:25:00,42.14,42.25,42.08,42.21,103100.0,32.1371,32.221,32.0914,32.1905,103100.0
2008-03-05 15:30:00,42.21,42.31,42.14,42.26,103000.0,32.1905,32.2668,32.1371,32.2286,103000.0
2008-03-05 15:35:00,42.27,42.29,42.14,42.16,108600.0,32.2363,32.2515,32.1371,32.1524,108600.0
2008-03-05 15:40:00,42.16,42.25,42.09,42.09,176300.0,32.1524,32.221,32.099,32.099,176300.0
2008-03-05 15:45:00,42.09,42.18,42.06,42.13,198800.0,32.099,32.1676,32.0761,32.1295,198800.0
2008-03-05 15:50:00,42.13,42.17,42.08,42.15,170700.0,32.1295,32.16,32.0914,32.1447,170700.0
2008-03-05 15:55:00,42.15,42.31,42.14,42.25,288000.0,32.1447,32.2668,32.1371,32.221,288000.0
2008-03-06 09:30:00,42.11,42.11,41.55,41.66,203800.0,32.1142,32.1142,31.6872,31.7711,203800.0
2008-03-06 09:35:00,41.67,41.68,41.3,41.32,168800.0,31.7787,31.7863,31.4965,31.5118,168800.0
2008-03-06 09:40:00,41.32,41.42,41.28,41.34,130200.0,31.5118,31.588,31.4813,31.527,130200.0
2008-03-06 09:45:00,41.34,41.65,41.31,41.52,109700.0,31.527,31.7634,31.5041,31.6643,109700.0
2008-03-06 09:50:00,41.52,41.64,41.39,41.64,85100.0,31.6643,31.7558,31.5651,31.7558,85100.0
2008-03-06 09:55:00,41.64,41.77,41.5,41.67,142400.0,31.7558,31.8549,31.649,31.7787,142400.0
2008-03-06 10:00:00,41.67,41.72,41.44,41.54,193800.0,31.7787,31.8168,31.6033,31.6795,193800.0
2008-03-06 10:05:00,41.54,41.83,41.51,41.73,116500.0,31.6795,31.9007,31.6567,31.8244,116500.0
2008-03-06 10:10:00,41.72,41.94,41.62,41.94,143400.0,31.8168,31.9846,31.7405,31.9846,143400.0
2008-03-06 10:15:00,41.95,41.96,41.75,41.75,127800.0,31.9922,31.9998,31.8397,31.8397,127800.0
2008-03-06 10:20:00,41.74,42.08,41.74,41.97,78900.0,31.8321,32.0914,31.8321,32.0075,78900.0
2008-03-06 10:25:00,41.98,42.01,41.84,41.87,91800.0,32.0151,32.038,31.9083,31.9312,91800.0
2008-03-06 10:30:00,41.87,41.99,41.85,41.98,88100.0,31.9312,32.0227,31.916,32.0151,88100.0
2008-03-06 10:35:00,41.97,41.99,41.8,41.83,88000.0,32.0075,32.0227,31.8778,31.9007,88000.0
2008-03-06 10:40:00,41.84,41.87,41.73,41.81,118000.0,31.9083,31.9312,31.8244,31.8854,118000.0
2008-03-06 10:45:00,41.81,41.89,41.72,41.77,118900.0,31.8854,31.9465,31.8168,31.8549,118900.0
2008-03-06 10:50:00,41.77,41.83,41.6,41.68,111500.0,31.8549,31.9007,31.7253,31.7863,111500.0
2008-03-06 10:55:00,41.69,41.83,41.69,41.79,58100.0,31.7939,31.9007,31.7939,31.8702,58100.0
2008-03-06 11:00:00,41.8,41.83,41.61,41.67,67100.0,31.8778,31.9007,31.7329,31.7787,67100.0
2008-03-06 11:05:00,41.66,41.68,41.56,41.57,75700.0,31.7711,31.7863,31.6948,31.7024,75700.0
2008-03-06 11:10:00,41.59,41.62,41.45,41.47,116700.0,31.7177,31.7405,31.6109,31.6262,116700.0
2008-03-06 11:15:00,41.47,41.54,41.39,41.46,106400.0,31.6262,31.6795,31.5651,31.6185,106400.0
2008-03-06 11:20:00,41.45,41.7,41.45,41.61,70600.0,31.6109,31.8016,31.6109,31.7329,70600.0
2008-03-06 11:25:00,41.62,41.64,41.56,41.6,49400.0,31.7405,31.7558,31.6948,31.7253,49400.0
2008-03-06 11:30:00,41.61,41.68,41.55,41.59,35900.0,31.7329,31.7863,31.6872,31.7177,35900.0
2008-03-06 11:35:00,41.57,41.73,41.53,41.71,62200.0,31.7024,31.8244,31.6719,31.8092,62200.0
2008-03-06 11:40:00,41.69,41.72,41.58,41.61,58000.0,31.7939,31.8168,31.71,31.7329,58000.0
2008-03-06 11:45:00,41.6,41.61,41.51,41.51,40800.0,31.7253,31.7329,31.6567,31.6567,40800.0
2008-03-06 11:50:00,41.52,41.54,41.45,41.5,74900.0,31.6643,31.6795,31.6109,31.649,74900.0
2008-03-06 11:55:00,41.5,41.62,41.5,41.62,50100.0,31.649,31.7405,31.649,31.7405,50100.0
2008-03-06 12:00:00,41.62,41.63,41.51,41.56,76900.0,31.7405,31.7482,31.6567,31.6948,76900.0
2008-03-06 12:05:00,41.56,41.6,41.54,41.56,62800.0,31.6948,31.7253,31.6795,31.6948,62800.0
2008-03-06 12:10:00,41.57,41.6,41.51,41.6,96800.0,31.7024,31.7253,31.6567,31.7253,96800.0
2008-03-06 12:15:00,41.6,41.68,41.54,41.63,81000.0,31.7253,31.7863,31.6795,31.7482,81000.0
2008-03-06 12:20:00,41.62,41.65,41.58,41.62,69900.0,31.7405,31.7634,31.71,31.7405,69900.0
2008-03-06 12:25:00,41.63,41.74,41.62,41.7,52300.0,31.7482,31.8321,31.7405,31.8016,52300.0
2008-03-06 12:30:00,41.71,41.72,41.63,41.65,63500.0,31.8092,31.8168,31.7482,31.7634,63500.0
2008-03-06 12:35:00,41.65,41.8,41.65,41.77,102200.0,31.7634,31.8778,31.7634,31.8549,102200.0
2008-03-06 12:40:00,41.76,41.92,41.75,41.86,137300.0,31.8473,31.9693,31.8397,31.9236,137300.0
2008-03-06 12:45:00,41.87,41.9,41.65,41.85,183900.0,31.9312,31.9541,31.7634,31.916,183900.0
2008-03-06 12:50:00,41.85,41.87,41.76,41.83,54200.0,31.916,31.9312,31.8473,31.9007,54200.0
2008-03-06 12:55:00,41.83,41.87,41.7,41.78,66800.0,31.9007,31.9312,31.8016,31.8626,66800.0
2008-03-06 13:00:00,41.8,41.87,41.75,41.82,66400.0,31.8778,31.9312,31.8397,31.8931,66400.0
2008-03-06 13:05:00,41.83,41.91,41.75,41.9,135300.0,31.9007,31.9617,31.8397,31.9541,135300.0
2008-03-06 13:10:00,41.89,41.93,41.82,41.86,126000.0,31.9465,31.977,31.8931,31.9236,126000.0
2008-03-06 13:15:00,41.85,41.92,41.85,41.87,86700.0,31.916,31.9693,31.916,31.9312,86700.0
2008-03-06 13:20:00,41.87,41.91,41.8,41.83,121500.0,31.9312,31.9617,31.8778,31.9007,121500.0
2008-03-06 13:25:00,41.83,41.9,41.78,41.78,86600.0,31.9007,31.9541,31.8626,31.8626,86600.0
2008-03-06 13:30:00,41.77,41.77,41.68,41.7,119600.0,31.8549,31.8549,31.7863,31.8016,119600.0
2008-03-06 13:35:00,41.69,41.85,41.64,41.83,115700.0,31.7939,31.916,31.7558,31.9007,115700.0
2008-03-06 13:40:00,41.83,41.86,41.8,41.8,94500.0,31.9007,31.9236,31.8778,31.8778,94500.0
2008-03-06 13:45:00,41.8,41.84,41.77,41.82,120100.0,31.8778,31.9083,31.8549,31.8931,120100.0
2008-03-06 13:50:00,41.83,41.83,41.76,41.78,75200.0,31.9007,31.9007,31.8473,31.8626,75200.0
2008-03-06 13:55:00,41.79,41.79,41.7,41.71,49800.0,31.8702,31.8702,31.8016,31.8092,49800.0
2008-03-06 14:00:00,41.72,41.83,41.7,41.77,110800.0,31.8168,31.9007,31.8016,31.8549,110800.0
2008-03-06 14:05:00,41.78,41.84,41.77,41.83,136700.0,31.8626,31.9083,31.8549,31.9007,136700.0
2008-03-06 14:10:00,41.84,41.88,41.67,41.68,69100.0,31.9083,31.9388,31.7787,31.7863,69100.0
2008-03-06 14:15:00,41.68,41.79,41.61,41.71,152700.0,31.7863,31.8702,31.7329,31.8092,152700.0
2008-03-06 14:20:00,41.71,41.72,41.6,41.61,94600.0,31.8092,31.8168,31.7253,31.7329,94600.0
2008-03-06 14:25:00,41.61,41.66,41.58,41.62,88000.0,31.7329,31.7711,31.71,31.7405,88000.0
2008-03-06 14:30:00,41.61,41.65,41.57,41.57,157000.0,31.7329,31.7634,31.7024,31.7024,157000.0
2008-03-06 14:35:00,41.59,41.7,41.58,41.63,88000.0,31.7177,31.8016,31.71,31.7482,88000.0
2008-03-06 14:40:00,41.63,41.66,41.58,41.64,63800.0,31.7482,31.7711,31.71,31.7558,63800.0
2008-03-06 14:45:00,41.64,41.74,41.59,41.73,131600.0,31.7558,31.8321,31.7177,31.8244,131600.0
2008-03-06 14:50:00,41.74,41.78,41.64,41.65,69500.0,31.8321,31.8626,31.7558,31.7634,69500.0
2008-03-06 14:55:00,41.65,41.67,41.6,41.6,47900.0,31.7634,31.7787,31.7253,31.7253,47900.0
2008-03-06 15:00:00,41.6,41.64,41.48,41.49,185800.0,31.7253,31.7558,31.6338,31.6414,185800.0
2008-03-06 15:05:00,41.5,41.65,41.46,41.46,226900.0,31.649,31.7634,31.6185,31.6185,226900.0
2008-03-06 15:10:00,41.45,41.56,41.42,41.45,147800.0,31.6109,31.6948,31.588,31.6109,147800.0
2008-03-06 15:15:00,41.45,41.58,41.43,41.58,139400.0,31.6109,31.71,31.5957,31.71,139400.0
2008-03-06 15:20:00,41.58,41.69,41.54,41.61,145300.0,31.71,31.7939,31.6795,31.7329,145300.0
2008-03-06 15:25:00,41.62,41.67,41.53,41.66,178100.0,31.7405,31.7787,31.6719,31.7711,178100.0
2008-03-06 15:30:00,41.66,41.66,41.44,41.49,509300.0,31.7711,31.7711,31.6033,31.6414,509300.0
2008-03-06 15:35:00,41.49,41.51,41.38,41.4,216400.0,31.6414,31.6567,31.5575,31.5728,216400.0
2008-03-06 15:40:00,41.4,41.54,41.37,41.54,362200.0,31.5728,31.6795,31.5499,31.6795,362200.0
2008-03-06 15:45:00,41.54,41.54,41.4,41.46,234000.0,31.6795,31.6795,31.5728,31.6185,234000.0
2008-03-06 15:50:00,41.47,41.49,41.35,41.39,331500.0,31.6262,31.6414,31.5346,31.5651,331500.0
2008-03-06 15:55:00,41.4,41.4,41.0,41.22,822100.0,31.5728,31.5728,31.2677,31.4355,822100.0
2008-03-07 09:30:00,40.88,40.98,40.55,40.82,253000.0,31.1762,31.2525,30.9245,31.1304,253000.0
2008-03-07 09:35:00,40.82,41.28,40.81,41.02,274500.0,31.1304,31.4813,31.1228,31.283,274500.0
2008-03-07 09:40:00,41.01,41.42,40.85,41.42,192300.0,31.2753,31.588,31.1533,31.588,192300.0
2008-03-07 09:45:00,41.43,41.6,41.33,41.59,191800.0,31.5957,31.7253,31.5194,31.7177,191800.0
2008-03-07 09:50:00,41.59,41.75,41.43,41.71,207100.0,31.7177,31.8397,31.5957,31.8092,207100.0
2008-03-07 09:55:00,41.7,42.29,41.68,41.95,248800.0,31.8016,32.2515,31.7863,31.9922,248800.0
2008-03-07 10:00:00,41.94,41.98,41.72,41.85,207300.0,31.9846,32.0151,31.8168,31.916,207300.0
2008-03-07 10:05:00,41.85,41.86,41.44,41.54,178700.0,31.916,31.9236,31.6033,31.6795,178700.0
2008-03-07 10:10:00,41.52,41.65,41.46,41.65,247600.0,31.6643,31.7634,31.6185,31.7634,247600.0
2008-03-07 10:15:00,41.64,42.29,41.64,42.25,377600.0,31.7558,32.2515,31.7558,32.221,377600.0
2008-03-07 10:20:00,42.25,42.57,42.11,42.15,287900.0,32.221,32.465,32.1142,32.1447,287900.0
2008-03-07 10:25:00,42.13,42.19,41.95,42.18,131500.0,32.1295,32.1752,31.9922,32.1676,131500.0
2008-03-07 10:30:00,42.18,42.34,42.11,42.26,116900.0,32.1676,32.2896,32.1142,32.2286,116900.0
2008-03-07 10:35:00,42.26,42.3,42.09,42.26,97300.0,32.2286,32.2591,32.099,32.2286,97300.0
2008-03-07 10:40:00,42.25,42.36,42.22,42.27,106600.0,32.221,32.3049,32.1981,32.2363,106600.0
2008-03-07 10:45:00,42.26,42.26,42.01,42.09,95800.0,32.2286,32.2286,32.038,32.099,95800.0
2008-03-07 10:50:00,42.09,42.16,41.93,41.96,106700.0,32.099,32.1524,31.977,31.9998,106700.0
2008-03-07 10:55:00,41.96,41.96,41.7,41.79,84500.0,31.9998,31.9998,31.8016,31.8702,84500.0
2008-03-07 11:00:00,41.79,41.8,41.68,41.68,63300.0,31.8702,31.8778,31.7863,31.7863,63300.0
2008-03-07 11:05:00,41.68,41.75,41.63,41.74,89800.0,31.7863,31.8397,31.7482,31.8321,89800.0
2008-03-07 11:10:00,41.74,41.83,41.72,41.72,40700.0,31.8321,31.9007,31.8168,31.8168,40700.0
2008-03-07 11:15:00,41.73,41.8,41.72,41.78,28200.0,31.8244,31.8778,31.8168,31.8626,28200.0
2008-03-07 11:20:00,41.78,41.78,41.65,41.74,47000.0,31.8626,31.8626,31.7634,31.8321,47000.0
2008-03-07 11:25:00,41.75,41.78,41.45,41.45,95200.0,31.8397,31.8626,31.6109,31.6109,95200.0
2008-03-07 11:30:00,41.45,41.52,41.42,41.44,125000.0,31.6109,31.6643,31.588,31.6033,125000.0
2008-03-07 11:35:00,41.44,41.53,41.44,41.47,79800.0,31.6033,31.6719,31.6033,31.6262,79800.0
2008-03-07 11:40:00,41.48,41.63,41.38,41.45,204700.0,31.6338,31.7482,31.5575,31.6109,204700.0
2008-03-07 11:45:00,41.45,41.53,41.39,41.53,121500.0,31.6109,31.6719,31.5651,31.6719,121500.0
2008-03-07 11:50:00,41.52,41.6,41.45,41.54,81000.0,31.6643,31.7253,31.6109,31.6795,81000.0
2008-03-07 11:55:00,41.54,41.7,41.52,41.6,56800.0,31.6795,31.8016,31.6643,31.7253,56800.0
2008-03-07 12:00:00,41.62,41.63,41.52,41.53,42800.0,31.7405,31.7482,31.6643,31.6719,42800.0
2008-03-07 12:05:00,41.53,41.55,41.42,41.45,71400.0,31.6719,31.6872,31.588,31.6109,71400.0
2008-03-07 12:10:00,41.45,41.55,41.41,41.42,61300.0,31.6109,31.6872,31.5804,31.588,61300.0
2008-03-07 12:15:00,41.41,41.52,41.36,41.48,86300.0,31.5804,31.6643,31.5423,31.6338,86300.0
2008-03-07 12:20:00,41.48,41.56,41.47,41.53,30900.0,31.6338,31.6948,31.6262,31.6719,30900.0
2008-03-07 12:25:00,41.53,41.57,41.46,41.48,59500.0,31.6719,31.7024,31.6185,31.6338,59500.0
2008-03-07 12:30:00,41.51,41.58,41.48,41.54,53000.0,31.6567,31.71,31.6338,31.6795,53000.0
2008-03-07 12:35:00,41.53,41.59,41.43,41.51,64500.0,31.6719,31.7177,31.5957,31.6567,64500.0
2008-03-07 12:40:00,41.5,41.71,41.5,41.7,93500.0,31.649,31.8092,31.649,31.8016,93500.0
2008-03-07 12:45:00,41.71,41.74,41.64,41.72,47200.0,31.8092,31.8321,31.7558,31.8168,47200.0
2008-03-07 12:50:00,41.73,41.78,41.62,41.63,49300.0,31.8244,31.8626,31.7405,31.7482,49300.0
2008-03-07 12:55:00,41.62,41.72,41.6,41.71,35300.0,31.7405,31.8168,31.7253,31.8092,35300.0
2008-03-07 13:00:00,41.7,41.72,41.61,41.64,48500.0,31.8016,31.8168,31.7329,31.7558,48500.0
2008-03-07 13:05:00,41.64,41.64,41.58,41.63,44800.0,31.7558,31.7558,31.71,31.7482,44800.0
2008-03-07 13:10:00,41.63,41.63,41.5,41.51,46900.0,31.7482,31.7482,31.649,31.6567,46900.0
2008-03-07 13:15:00,41.5,41.51,41.38,41.39,62000.0,31.649,31.6567,31.5575,31.5651,62000.0
2008-03-07 13:20:00,41.39,41.49,41.39,41.42,67700.0,31.5651,31.6414,31.5651,31.588,67700.0
2008-03-07 13:25:00,41.42,41.47,41.38,41.45,47000.0,31.588,31.6262,31.5575,31.6109,47000.0
2008-03-07 13:30:00,41.46,41.47,41.35,41.37,37000.0,31.6185,31.6262,31.5346,31.5499,37000.0
2008-03-07 13:35:00,41.37,41.41,41.31,41.32,54300.0,31.5499,31.5804,31.5041,31.5118,54300.0
2008-03-07 13:40:00,41.31,41.32,41.17,41.23,89100.0,31.5041,31.5118,31.3974,31.4431,89100.0
2008-03-07 13:45:00,41.24,41.33,41.22,41.33,64100.0,31.4508,31.5194,31.4355,31.5194,64100.0
2008-03-07 13:50:00,41.32,41.33,41.18,41.2,64600.0,31.5118,31.5194,31.405,31.4202,64600.0
2008-03-07 13:55:00,41.2,41.3,41.09,41.16,168200.0,31.4202,31.4965,31.3364,31.3897,168200.0
2008-03-07 14:00:00,41.16,41.3,41.08,41.12,105800.0,31.3897,31.4965,31.3287,31.3592,105800.0
2008-03-07 14:05:00,41.1,41.18,41.06,41.17,103900.0,31.344,31.405,31.3135,31.3974,103900.0
2008-03-07 14:10:00,41.16,41.25,41.12,41.21,95000.0,31.3897,31.4584,31.3592,31.4279,95000.0
2008-03-07 14:15:00,41.2,41.23,41.13,41.14,32700.0,31.4202,31.4431,31.3669,31.3745,32700.0
2008-03-07 14:20:00,41.14,41.14,40.99,41.11,143900.0,31.3745,31.3745,31.2601,31.3516,143900.0
2008-03-07 14:25:00,41.11,41.16,41.05,41.12,82700.0,31.3516,31.3897,31.3059,31.3592,82700.0
2008-03-07 14:30:00,41.11,41.13,41.05,41.11,51300.0,31.3516,31.3669,31.3059,31.3516,51300.0
2008-03-07 14:35:00,41.1,41.1,40.93,40.97,70100.0,31.344,31.344,31.2143,31.2448,70100.0
2008-03-07 14:40:00,40.98,41.05,40.92,41.05,79300.0,31.2525,31.3059,31.2067,31.3059,79300.0
2008-03-07 14:45:00,41.05,41.15,41.03,41.13,60600.0,31.3059,31.3821,31.2906,31.3669,60600.0
2008-03-07 14:50:00,41.13,41.19,41.08,41.18,88800.0,31.3669,31.4126,31.3287,31.405,88800.0
2008-03-07 14:55:00,41.18,41.62,41.15,41.6,171100.0,31.405,31.7405,31.3821,31.7253,171100.0
2008-03-07 15:00:00,41.61,41.63,41.23,41.23,209500.0,31.7329,31.7482,31.4431,31.4431,209500.0
2008-03-07 15:05:00,41.24,41.62,41.2,41.6,126900.0,31.4508,31.7405,31.4202,31.7253,126900.0
2008-03-07 15:10:00,41.6,41.78,41.44,41.62,186300.0,31.7253,31.8626,31.6033,31.7405,186300.0
2008-03-07 15:15:00,41.62,41.92,41.51,41.89,153800.0,31.7405,31.9693,31.6567,31.9465,153800.0
2008-03-07 15:20:00,41.9,41.99,41.7,41.79,182400.0,31.9541,32.0227,31.8016,31.8702,182400.0
2008-03-07 15:25:00,41.79,41.88,41.68,41.76,166200.0,31.8702,31.9388,31.7863,31.8473,166200.0
2008-03-07 15:30:00,41.76,41.77,41.6,41.61,217500.0,31.8473,31.8549,31.7253,31.7329,217500.0
2008-03-07 15:35:00,41.6,41.83,41.55,41.74,149800.0,31.7253,31.9007,31.6872,31.8321,149800.0
2008-03-07 15:40:00,41.73,41.85,41.57,41.64,166400.0,31.8244,31.916,31.7024,31.7558,166400.0
2008-03-07 15:45:00,41.65,41.71,41.48,41.5,159800.0,31.7634,31.8092,31.6338,31.649,159800.0
2008-03-07 15:50:00,41.5,41.63,41.37,41.54,275000.0,31.649,31.7482,31.5499,31.6795,275000.0
2008-03-07 15:55:00,41.54,41.62,41.45,41.54,251300.0,31.6795,31.7405,31.6109,31.6795,251300.0
2008-03-10 09:30:00,41.56,41.56,41.28,41.46,142500.0,31.6948,31.6948,31.4813,31.6185,142500.0
2008-03-10 09:35:00,41.45,41.48,41.15,41.4,111700.0,31.6109,31.6338,31.3821,31.5728,111700.0
2008-03-10 09:40:00,41.38,41.41,41.13,41.27,153300.0,31.5575,31.5804,31.3669,31.4736,153300.0
2008-03-10 09:45:00,41.28,41.31,41.0,41.0,155700.0,31.4813,31.5041,31.2677,31.2677,155700.0
2008-03-10 09:50:00,41.0,41.16,40.9,41.13,145300.0,31.2677,31.3897,31.1915,31.3669,145300.0
2008-03-10 09:55:00,41.14,41.16,40.95,41.0,144000.0,31.3745,31.3897,31.2296,31.2677,144000.0
2008-03-10 10:00:00,40.99,41.24,40.83,40.89,373000.0,31.2601,31.4508,31.1381,31.1838,373000.0
2008-03-10 10:05:00,40.87,41.12,40.75,41.02,285300.0,31.1686,31.3592,31.0771,31.283,285300.0
2008-03-10 10:10:00,41.02,41.11,40.96,40.99,98400.0,31.283,31.3516,31.2372,31.2601,98400.0
2008-03-10 10:15:00,41.01,41.08,40.71,40.78,186900.0,31.2753,31.3287,31.0466,31.0999,186900.0
2008-03-10 10:20:00,40.77,40.87,40.73,40.75,95300.0,31.0923,31.1686,31.0618,31.0771,95300.0
2008-03-10 10:25:00,40.76,41.1,40.76,40.96,112500.0,31.0847,31.344,31.0847,31.2372,112500.0
2008-03-10 10:30:00,40.96,41.1,40.96,41.07,99300.0,31.2372,31.344,31.2372,31.3211,99300.0
2008-03-10 10:35:00,41.08,41.26,41.05,41.21,204000.0,31.3287,31.466,31.3059,31.4279,204000.0
2008-03-10 10:40:00,41.21,41.29,41.11,41.15,132800.0,31.4279,31.4889,31.3516,31.3821,132800.0
2008-03-10 10:45:00,41.15,41.29,41.12,41.17,65900.0,31.3821,31.4889,31.3592,31.3974,65900.0
2008-03-10 10:50:00,41.18,41.18,41.08,41.15,54000.0,31.405,31.405,31.3287,31.3821,54000.0
2008-03-10 10:55:00,41.13,41.15,41.0,41.03,54500.0,31.3669,31.3821,31.2677,31.2906,54500.0
2008-03-10 11:00:00,41.04,41.15,40.99,41.11,78000.0,31.2982,31.3821,31.2601,31.3516,78000.0
2008-03-10 11:05:00,41.13,41.24,41.02,41.11,75000.0,31.3669,31.4508,31.283,31.3516,75000.0
2008-03-10 11:10:00,41.08,41.19,41.04,41.13,94800.0,31.3287,31.4126,31.2982,31.3669,94800.0
2008-03-10 11:15:00,41.13,41.19,41.05,41.11,176900.0,31.3669,31.4126,31.3059,31.3516,176900.0
2008-03-10 11:20:00,41.1,41.11,40.76,40.82,180000.0,31.344,31.3516,31.0847,31.1304,180000.0
2008-03-10 11:25:00,40.81,40.91,40.6,40.71,165600.0,31.1228,31.1991,30.9627,31.0466,165600.0
2008-03-10 11:30:00,40.7,40.77,40.51,40.52,156400.0,31.0389,31.0923,30.894,30.9017,156400.0
2008-03-10 11:35:00,40.52,40.58,40.39,40.39,85300.0,30.9017,30.9474,30.8025,30.8025,85300.0
2008-03-10 11:40:00,40.38,40.4,40.26,40.27,127900.0,30.7949,30.8101,30.7034,30.711,127900.0
2008-03-10 11:45:00,40.27,40.41,40.1,40.32,186900.0,30.711,30.8178,30.5814,30.7491,186900.0
2008-03-10 11:50:00,40.31,40.56,40.24,40.5,139700.0,30.7415,30.9322,30.6881,30.8864,139700.0
2008-03-10 11:55:00,40.49,40.71,40.47,40.68,100200.0,30.8788,31.0466,30.8635,31.0237,100200.0
2008-03-10 12:00:00,40.66,40.67,40.26,40.26,76500.0,31.0084,31.0161,30.7034,30.7034,76500.0
2008-03-10 12:05:00,40.23,40.39,40.1,40.38,119100.0,30.6805,30.8025,30.5814,30.7949,119100.0
2008-03-10 12:10:00,40.38,40.72,40.36,40.56,141700.0,30.7949,31.0542,30.7796,30.9322,141700.0
2008-03-10 12:15:00,40.57,40.71,40.4,40.6,94300.0,30.9398,31.0466,30.8101,30.9627,94300.0
2008-03-10 12:20:00,40.6,40.75,40.58,40.69,87000.0,30.9627,31.0771,30.9474,31.0313,87000.0
2008-03-10 12:25:00,40.68,40.7,40.35,40.4,92700.0,31.0237,31.0389,30.772,30.8101,92700.0
2008-03-10 12:30:00,40.42,40.53,40.36,40.47,39900.0,30.8254,30.9093,30.7796,30.8635,39900.0
2008-03-10 12:35:00,40.47,40.77,40.47,40.63,73100.0,30.8635,31.0923,30.8635,30.9855,73100.0
2008-03-10 12:40:00,40.62,40.72,40.59,40.59,52600.0,30.9779,31.0542,30.955,30.955,52600.0
2008-03-10 12:45:00,40.56,40.57,40.45,40.45,50400.0,30.9322,30.9398,30.8483,30.8483,50400.0
2008-03-10 12:50:00,40.44,40.72,40.38,40.72,66500.0,30.8406,31.0542,30.7949,31.0542,66500.0
2008-03-10 12:55:00,40.71,40.77,40.61,40.67,97100.0,31.0466,31.0923,30.9703,31.0161,97100.0
2008-03-10 13:00:00,40.67,40.73,40.58,40.6,48200.0,31.0161,31.0618,30.9474,30.9627,48200.0
2008-03-10 13:05:00,40.6,40.62,40.51,40.57,49200.0,30.9627,30.9779,30.894,30.9398,49200.0
2008-03-10 13:10:00,40.57,40.72,40.55,40.63,61200.0,30.9398,31.0542,30.9245,30.9855,61200.0
2008-03-10 13:15:00,40.62,40.69,40.6,40.6,58700.0,30.9779,31.0313,30.9627,30.9627,58700.0
2008-03-10 13:20:00,40.6,40.6,40.45,40.47,91100.0,30.9627,30.9627,30.8483,30.8635,91100.0
2008-03-10 13:25:00,40.47,40.53,40.4,40.41,92800.0,30.8635,30.9093,30.8101,30.8178,92800.0
2008-03-10 13:30:00,40.41,40.52,40.36,40.42,83100.0,30.8178,30.9017,30.7796,30.8254,83100.0
2008-03-10 13:35:00,40.42,40.44,40.3,40.37,60200.0,30.8254,30.8406,30.7339,30.7873,60200.0
2008-03-10 13:40:00,40.37,40.42,40.32,40.42,52800.0,30.7873,30.8254,30.7491,30.8254,52800.0
2008-03-10 13:45:00,40.43,40.45,40.33,40.4,48700.0,30.833,30.8483,30.7568,30.8101,48700.0
2008-03-10 13:50:00,40.38,40.46,40.33,40.38,40400.0,30.7949,30.8559,30.7568,30.7949,40400.0
2008-03-10 13:55:00,40.37,40.38,40.26,40.28,56600.0,30.7873,30.7949,30.7034,30.7186,56600.0
2008-03-10 14:00:00,40.28,40.33,40.21,40.3,68700.0,30.7186,30.7568,30.6652,30.7339,68700.0
2008-03-10 14:05:00,40.29,40.33,40.16,40.17,63900.0,30.7263,30.7568,30.6271,30.6347,63900.0
2008-03-10 14:10:00,40.17,40.39,40.17,40.3,54900.0,30.6347,30.8025,30.6347,30.7339,54900.0
2008-03-10 14:15:00,40.29,40.32,40.14,40.19,57100.0,30.7263,30.7491,30.6119,30.65,57100.0
2008-03-10 14:20:00,40.19,40.21,40.13,40.17,118400.0,30.65,30.6652,30.6042,30.6347,118400.0
2008-03-10 14:25:00,40.17,40.25,40.03,40.19,162600.0,30.6347,30.6957,30.528,30.65,162600.0
2008-03-10 14:30:00,40.2,40.35,40.14,40.26,146300.0,30.6576,30.772,30.6119,30.7034,146300.0
2008-03-10 14:35:00,40.26,40.39,40.17,40.33,117500.0,30.7034,30.8025,30.6347,30.7568,117500.0
2008-03-10 14:40:00,40.33,40.35,40.19,40.21,80900.0,30.7568,30.772,30.65,30.6652,80900.0
2008-03-10 14:45:00,40.19,40.26,40.14,40.23,98100.0,30.65,30.7034,30.6119,30.6805,98100.0
2008-03-10 14:50:00,40.23,40.33,40.22,40.29,51700.0,30.6805,30.7568,30.6729,30.7263,51700.0
2008-03-10 14:55:00,40.29,40.3,40.13,40.2,89300.0,30.7263,30.7339,30.6042,30.6576,89300.0
2008-03-10 15:00:00,40.2,40.28,40.15,40.23,53200.0,30.6576,30.7186,30.6195,30.6805,53200.0
2008-03-10 15:05:00,40.23,40.25,40.12,40.21,98400.0,30.6805,30.6957,30.5966,30.6652,98400.0
2008-03-10 15:10:00,40.2,40.22,40.05,40.13,157700.0,30.6576,30.6729,30.5432,30.6042,157700.0
2008-03-10 15:15:00,40.12,40.13,40.0,40.09,194900.0,30.5966,30.6042,30.5051,30.5737,194900.0
2008-03-10 15:20:00,40.1,40.23,40.03,40.14,147900.0,30.5814,30.6805,30.528,30.6119,147900.0
2008-03-10 15:25:00,40.13,40.22,40.07,40.2,141400.0,30.6042,30.6729,30.5585,30.6576,141400.0
2008-03-10 15:30:00,40.19,40.25,40.11,40.21,142400.0,30.65,30.6957,30.589,30.6652,142400.0
2008-03-10 15:35:00,40.22,40.24,40.15,40.19,160000.0,30.6729,30.6881,30.6195,30.65,160000.0
2008-03-10 15:40:00,40.18,40.24,40.05,40.2,234000.0,30.6424,30.6881,30.5432,30.6576,234000.0
2008-03-10 15:45:00,40.2,40.24,40.11,40.12,236700.0,30.6576,30.6881,30.589,30.5966,236700.0
2008-03-10 15:50:00,40.12,40.15,40.0,40.03,344100.0,30.5966,30.6195,30.5051,30.528,344100.0
2008-03-10 15:55:00,40.03,40.17,40.03,40.11,468400.0,30.528,30.6347,30.528,30.589,468400.0
2008-03-11 09:30:00,41.61,42.72,41.61,42.63,492900.0,31.7329,32.5794,31.7329,32.5108,492900.0
2008-03-11 09:35:00,42.64,42.84,42.25,42.29,360800.0,32.5184,32.671,32.221,32.2515,360800.0
2008-03-11 09:40:00,42.31,42.39,41.95,41.98,206500.0,32.2668,32.3278,31.9922,32.0151,206500.0
2008-03-11 09:45:00,41.99,42.01,41.5,41.74,221800.0,32.0227,32.038,31.649,31.8321,221800.0
2008-03-11 09:50:00,41.74,41.8,41.58,41.75,185900.0,31.8321,31.8778,31.71,31.8397,185900.0
2008-03-11 09:55:00,41.75,41.97,41.6,41.85,286900.0,31.8397,32.0075,31.7253,31.916,286900.0
2008-03-11 10:00:00,41.86,41.95,41.7,41.73,166400.0,31.9236,31.9922,31.8016,31.8244,166400.0
2008-03-11 10:05:00,41.73,41.77,41.62,41.71,184900.0,31.8244,31.8549,31.7405,31.8092,184900.0
2008-03-11 10:10:00,41.72,41.93,41.68,41.9,157800.0,31.8168,31.977,31.7863,31.9541,157800.0
2008-03-11 10:15:00,41.91,41.93,41.84,41.91,103700.0,31.9617,31.977,31.9083,31.9617,103700.0
2008-03-11 10:20:00,41.91,42.13,41.9,42.13,180700.0,31.9617,32.1295,31.9541,32.1295,180700.0
2008-03-11 10:25:00,42.13,42.35,42.03,42.07,150400.0,32.1295,32.2973,32.0532,32.0837,150400.0
2008-03-11 10:30:00,42.07,42.08,41.88,41.88,120900.0,32.0837,32.0914,31.9388,31.9388,120900.0
2008-03-11 10:35:00,41.89,41.89,41.65,41.76,168400.0,31.9465,31.9465,31.7634,31.8473,168400.0
2008-03-11 10:40:00,41.76,41.82,41.68,41.68,170500.0,31.8473,31.8931,31.7863,31.7863,170500.0
2008-03-11 10:45:00,41.68,41.72,41.56,41.64,150000.0,31.7863,31.8168,31.6948,31.7558,150000.0
2008-03-11 10:50:00,41.64,41.79,41.59,41.71,101400.0,31.7558,31.8702,31.7177,31.8092,101400.0
2008-03-11 10:55:00,41.71,41.94,41.69,41.89,88200.0,31.8092,31.9846,31.7939,31.9465,88200.0
2008-03-11 11:00:00,41.89,41.93,41.79,41.8,97300.0,31.9465,31.977,31.8702,31.8778,97300.0
2008-03-11 11:05:00,41.8,41.85,41.69,41.76,102600.0,31.8778,31.916,31.7939,31.8473,102600.0
2008-03-11 11:10:00,41.76,41.81,41.68,41.69,87000.0,31.8473,31.8854,31.7863,31.7939,87000.0
2008-03-11 11:15:00,41.69,41.76,41.6,41.75,168900.0,31.7939,31.8473,31.7253,31.8397,168900.0
2008-03-11 11:20:00,41.75,41.85,41.69,41.83,99000.0,31.8397,31.916,31.7939,31.9007,99000.0
2008-03-11 11:25:00,41.83,41.93,41.71,41.76,110300.0,31.9007,31.977,31.8092,31.8473,110300.0
2008-03-11 11:30:00,41.77,41.89,41.71,41.81,56200.0,31.8549,31.9465,31.8092,31.8854,56200.0
2008-03-11 11:35:00,41.81,41.82,41.6,41.61,69700.0,31.8854,31.8931,31.7253,31.7329,69700.0
2008-03-11 11:40:00,41.6,41.65,41.5,41.54,100700.0,31.7253,31.7634,31.649,31.6795,100700.0
2008-03-11 11:45:00,41.54,41.55,41.26,41.37,187000.0,31.6795,31.6872,31.466,31.5499,187000.0
2008-03-11 11:50:00,41.36,41.41,41.22,41.4,116300.0,31.5423,31.5804,31.4355,31.5728,116300.0
2008-03-11 11:55:00,41.41,41.43,41.1,41.34,85900.0,31.5804,31.5957,31.344,31.527,85900.0
2008-03-11 12:00:00,41.33,41.4,41.25,41.39,57800.0,31.5194,31.5728,31.4584,31.5651,57800.0
2008-03-11 12:05:00,41.39,41.78,41.39,41.68,167700.0,31.5651,31.8626,31.5651,31.7863,167700.0
2008-03-11 12:10:00,41.68,41.75,41.63,41.69,87900.0,31.7863,31.8397,31.7482,31.7939,87900.0
2008-03-11 12:15:00,41.69,41.83,41.69,41.79,123400.0,31.7939,31.9007,31.7939,31.8702,123400.0
2008-03-11 12:20:00,41.79,41.88,41.73,41.82,134100.0,31.8702,31.9388,31.8244,31.8931,134100.0
2008-03-11 12:25:00,41.82,41.89,41.61,41.83,92800.0,31.8931,31.9465,31.7329,31.9007,92800.0
2008-03-11 12:30:00,41.84,41.85,41.76,41.79,81600.0,31.9083,31.916,31.8473,31.8702,81600.0
2008-03-11 12:35:00,41.78,41.82,41.25,41.41,465100.0,31.8626,31.8931,31.4584,31.5804,465100.0
2008-03-11 12:40:00,41.43,41.49,41.11,41.36,304800.0,31.5957,31.6414,31.3516,31.5423,304800.0
2008-03-11 12:45:00,41.36,41.44,41.22,41.35,239900.0,31.5423,31.6033,31.4355,31.5346,239900.0
2008-03-11 12:50:00,41.33,41.61,41.29,41.6,134800.0,31.5194,31.7329,31.4889,31.7253,134800.0
2008-03-11 12:55:00,41.61,41.95,41.59,41.9,194500.0,31.7329,31.9922,31.7177,31.9541,194500.0
2008-03-11 13:00:00,41.9,41.9,41.77,41.82,79000.0,31.9541,31.9541,31.8549,31.8931,79000.0
2008-03-11 13:05:00,41.82,41.84,41.65,41.66,86200.0,31.8931,31.9083,31.7634,31.7711,86200.0
2008-03-11 13:10:00,41.66,42.0,41.66,41.9,133300.0,31.7711,32.0303,31.7711,31.9541,133300.0
2008-03-11 13:15:00,41.9,42.0,41.78,41.91,129300.0,31.9541,32.0303,31.8626,31.9617,129300.0
2008-03-11 13:20:00,41.91,42.08,41.87,42.05,77500.0,31.9617,32.0914,31.9312,32.0685,77500.0
2008-03-11 13:25:00,42.05,42.25,42.03,42.19,104500.0,32.0685,32.221,32.0532,32.1752,104500.0
2008-03-11 13:30:00,42.19,42.21,42.11,42.16,81600.0,32.1752,32.1905,32.1142,32.1524,81600.0
2008-03-11 13:35:00,42.16,42.19,42.03,42.09,136500.0,32.1524,32.1752,32.0532,32.099,136500.0
2008-03-11 13:40:00,42.09,42.15,42.04,42.12,107000.0,32.099,32.1447,32.0609,32.1219,107000.0
2008-03-11 13:45:00,42.12,42.12,41.96,41.97,104900.0,32.1219,32.1219,31.9998,32.0075,104900.0
2008-03-11 13:50:00,41.97,42.13,41.96,42.1,87100.0,32.0075,32.1295,31.9998,32.1066,87100.0
2008-03-11 13:55:00,42.09,42.25,42.08,42.21,133900.0,32.099,32.221,32.0914,32.1905,133900.0
2008-03-11 14:00:00,42.2,42.35,42.17,42.33,141400.0,32.1829,32.2973,32.16,32.282,141400.0
2008-03-11 14:05:00,42.32,42.38,42.23,42.35,137600.0,32.2744,32.3201,32.2058,32.2973,137600.0
2008-03-11 14:10:00,42.35,42.35,42.21,42.28,92600.0,32.2973,32.2973,32.1905,32.2439,92600.0
2008-03-11 14:15:00,42.27,42.38,42.22,42.38,101400.0,32.2363,32.3201,32.1981,32.3201,101400.0
2008-03-11 14:20:00,42.39,42.39,42.3,42.37,91600.0,32.3278,32.3278,32.2591,32.3125,91600.0
2008-03-11 14:25:00,42.38,42.38,42.23,42.23,87900.0,32.3201,32.3201,32.2058,32.2058,87900.0
2008-03-11 14:30:00,42.22,42.23,42.17,42.22,78500.0,32.1981,32.2058,32.16,32.1981,78500.0
2008-03-11 14:35:00,42.22,42.59,42.21,42.58,139500.0,32.1981,32.4803,32.1905,32.4727,139500.0
2008-03-11 14:40:00,42.56,42.65,42.52,42.62,102900.0,32.4574,32.5261,32.4269,32.5032,102900.0
2008-03-11 14:45:00,42.61,42.87,42.61,42.86,150900.0,32.4956,32.6938,32.4956,32.6862,150900.0
2008-03-11 14:50:00,42.86,42.92,42.77,42.92,105100.0,32.6862,32.732,32.6176,32.732,105100.0
2008-03-11 14:55:00,42.92,43.0,42.82,42.85,127100.0,32.732,32.793,32.6557,32.6786,127100.0
2008-03-11 15:00:00,42.85,42.9,41.67,42.73,195900.0,32.6786,32.7167,31.7787,32.5871,195900.0
2008-03-11 15:05:00,42.73,42.79,42.7,42.77,125900.0,32.5871,32.6328,32.5642,32.6176,125900.0
2008-03-11 15:10:00,42.77,42.92,42.75,42.79,94700.0,32.6176,32.732,32.6023,32.6328,94700.0
2008-03-11 15:15:00,42.79,42.99,42.78,42.98,122900.0,32.6328,32.7853,32.6252,32.7777,122900.0
2008-03-11 15:20:00,42.98,43.07,42.96,43.07,126200.0,32.7777,32.8464,32.7625,32.8464,126200.0
2008-03-11 15:25:00,43.07,43.2,43.05,43.15,158600.0,32.8464,32.9455,32.8311,32.9074,158600.0
2008-03-11 15:30:00,43.17,43.18,42.98,43.07,187000.0,32.9226,32.9302,32.7777,32.8464,187000.0
2008-03-11 15:35:00,43.08,43.23,42.98,43.22,178200.0,32.854,32.9684,32.7777,32.9608,178200.0
2008-03-11 15:40:00,43.23,43.25,43.1,43.16,260700.0,32.9684,32.9836,32.8692,32.915,260700.0
2008-03-11 15:45:00,43.16,43.25,43.12,43.25,284500.0,32.915,32.9836,32.8845,32.9836,284500.0
2008-03-11 15:50:00,43.25,43.56,43.24,43.49,580600.0,32.9836,33.22,32.976,33.1667,580600.0
2008-03-11 15:55:00,43.49,43.93,43.47,43.82,1093000.0,33.1667,33.5022,33.1514,33.4183,1093000.0
2008-03-12 09:30:00,43.84,43.84,43.33,43.75,250200.0,33.4336,33.4336,33.0446,33.3649,250200.0
2008-03-12 09:35:00,43.75,44.06,43.64,43.67,332000.0,33.3649,33.6014,33.2811,33.3039,332000.0
2008-03-12 09:40:00,43.68,43.81,43.36,43.39,170000.0,33.3116,33.4107,33.0675,33.0904,170000.0
2008-03-12 09:45:00,43.4,43.65,43.16,43.63,196900.0,33.098,33.2887,32.915,33.2734,196900.0
2008-03-12 09:50:00,43.63,43.73,43.33,43.55,190400.0,33.2734,33.3497,33.0446,33.2124,190400.0
2008-03-12 09:55:00,43.55,43.9,43.54,43.78,171900.0,33.2124,33.4793,33.2048,33.3878,171900.0
2008-03-12 10:00:00,43.76,43.82,43.49,43.55,114500.0,33.3726,33.4183,33.1667,33.2124,114500.0
2008-03-12 10:05:00,43.53,43.53,43.25,43.31,111300.0,33.1972,33.1972,32.9836,33.0294,111300.0
2008-03-12 10:10:00,43.3,43.5,43.17,43.43,188400.0,33.0218,33.1743,32.9226,33.1209,188400.0
2008-03-12 10:15:00,43.41,43.48,43.24,43.33,245200.0,33.1057,33.159,32.976,33.0446,245200.0
2008-03-12 10:20:00,43.33,43.42,43.26,43.34,249600.0,33.0446,33.1133,32.9913,33.0523,249600.0
2008-03-12 10:25:00,43.34,43.34,43.1,43.26,136900.0,33.0523,33.0523,32.8692,32.9913,136900.0
2008-03-12 10:30:00,43.27,43.32,43.2,43.32,188000.0,32.9989,33.037,32.9455,33.037,188000.0
2008-03-12 10:35:00,43.32,43.39,43.32,43.39,165000.0,33.037,33.0904,33.037,33.0904,165000.0
2008-03-12 10:40:00,43.4,43.63,43.39,43.53,176900.0,33.098,33.2734,33.0904,33.1972,176900.0
2008-03-12 10:45:00,43.53,43.74,43.43,43.74,191900.0,33.1972,33.3573,33.1209,33.3573,191900.0
2008-03-12 10:50:00,43.74,43.99,43.73,43.94,238200.0,33.3573,33.548,33.3497,33.5098,238200.0
2008-03-12 10:55:00,43.93,44.0,43.43,43.92,182900.0,33.5022,33.5556,33.1209,33.4946,182900.0
2008-03-12 11:00:00,43.93,44.22,43.93,44.2,160700.0,33.5022,33.7234,33.5022,33.7081,160700.0
2008-03-12 11:05:00,44.19,44.58,44.19,44.52,331100.0,33.7005,33.9979,33.7005,33.9522,331100.0
2008-03-12 11:10:00,44.54,44.82,44.48,44.8,271700.0,33.9674,34.181,33.9217,34.1657,271700.0
2008-03-12 11:15:00,44.8,44.99,44.8,44.9,352100.0,34.1657,34.3106,34.1657,34.242,352100.0
2008-03-12 11:20:00,44.9,44.9,44.59,44.69,190100.0,34.242,34.242,34.0056,34.0818,190100.0
2008-03-12 11:25:00,44.68,44.72,44.44,44.64,176000.0,34.0742,34.1047,33.8912,34.0437,176000.0
2008-03-12 11:30:00,44.63,44.65,44.41,44.41,105800.0,34.0361,34.0513,33.8683,33.8683,105800.0
2008-03-12 11:35:00,44.43,44.45,44.3,44.37,121500.0,33.8835,33.8988,33.7844,33.8378,121500.0
2008-03-12 11:40:00,44.37,44.56,44.36,44.51,102100.0,33.8378,33.9827,33.8301,33.9445,102100.0
2008-03-12 11:45:00,44.5,44.51,44.32,44.35,130500.0,33.9369,33.9445,33.7996,33.8225,130500.0
2008-03-12 11:50:00,44.35,44.39,44.23,44.25,223700.0,33.8225,33.853,33.731,33.7463,223700.0
2008-03-12 11:55:00,44.24,44.3,44.17,44.22,105500.0,33.7386,33.7844,33.6852,33.7234,105500.0
2008-03-12 12:00:00,44.23,44.24,44.12,44.14,76900.0,33.731,33.7386,33.6471,33.6624,76900.0
2008-03-12 12:05:00,44.15,44.15,44.06,44.09,85500.0,33.67,33.67,33.6014,33.6242,85500.0
2008-03-12 12:10:00,44.08,44.17,44.08,44.16,101400.0,33.6166,33.6852,33.6166,33.6776,101400.0
2008-03-12 12:15:00,44.16,44.16,44.0,44.04,94000.0,33.6776,33.6776,33.5556,33.5861,94000.0
2008-03-12 12:20:00,44.04,44.12,43.91,43.91,87900.0,33.5861,33.6471,33.487,33.487,87900.0
2008-03-12 12:25:00,43.91,44.05,43.91,44.04,57400.0,33.487,33.5937,33.487,33.5861,57400.0
2008-03-12 12:30:00,44.06,44.19,44.02,44.13,62300.0,33.6014,33.7005,33.5709,33.6547,62300.0
2008-03-12 12:35:00,44.13,44.15,43.99,44.01,55100.0,33.6547,33.67,33.548,33.5632,55100.0
2008-03-12 12:40:00,44.0,44.08,43.98,44.01,47900.0,33.5556,33.6166,33.5403,33.5632,47900.0
2008-03-12 12:45:00,44.01,44.02,43.74,43.83,120700.0,33.5632,33.5709,33.3573,33.426,120700.0
2008-03-12 12:50:00,43.83,43.87,43.74,43.86,96000.0,33.426,33.4565,33.3573,33.4488,96000.0
2008-03-12 12:55:00,43.86,43.87,43.76,43.82,80200.0,33.4488,33.4565,33.3726,33.4183,80200.0
2008-03-12 13:00:00,43.81,43.93,43.73,43.82,165200.0,33.4107,33.5022,33.3497,33.4183,165200.0
2008-03-12 13:05:00,43.82,43.91,43.81,43.84,54200.0,33.4183,33.487,33.4107,33.4336,54200.0
2008-03-12 13:10:00,43.84,43.84,43.63,43.7,57100.0,33.4336,33.4336,33.2734,33.3268,57100.0
2008-03-12 13:15:00,43.7,43.72,43.59,43.59,39400.0,33.3268,33.3421,33.2429,33.2429,39400.0
2008-03-12 13:20:00,43.59,43.93,43.57,43.88,85500.0,33.2429,33.5022,33.2277,33.4641,85500.0
2008-03-12 13:25:00,43.87,43.88,43.72,43.74,43600.0,33.4565,33.4641,33.3421,33.3573,43600.0
2008-03-12 13:30:00,43.75,43.75,43.68,43.75,65300.0,33.3649,33.3649,33.3116,33.3649,65300.0
2008-03-12 13:35:00,43.74,43.84,43.67,43.69,109100.0,33.3573,33.4336,33.3039,33.3192,109100.0
2008-03-12 13:40:00,43.7,43.78,43.42,43.44,110400.0,33.3268,33.3878,33.1133,33.1285,110400.0
2008-03-12 13:45:00,43.44,43.65,43.4,43.63,73500.0,33.1285,33.2887,33.098,33.2734,73500.0
2008-03-12 13:50:00,43.64,43.7,43.58,43.66,69900.0,33.2811,33.3268,33.2353,33.2963,69900.0
2008-03-12 13:55:00,43.66,43.71,43.49,43.49,69600.0,33.2963,33.3344,33.1667,33.1667,69600.0
2008-03-12 14:00:00,43.5,43.69,43.43,43.58,56700.0,33.1743,33.3192,33.1209,33.2353,56700.0
2008-03-12 14:05:00,43.58,43.59,43.34,43.48,78700.0,33.2353,33.2429,33.0523,33.159,78700.0
2008-03-12 14:10:00,43.47,43.53,43.38,43.46,41500.0,33.1514,33.1972,33.0828,33.1438,41500.0
2008-03-12 14:15:00,43.46,43.64,43.45,43.64,82300.0,33.1438,33.2811,33.1362,33.2811,82300.0
2008-03-12 14:20:00,43.63,43.64,43.46,43.46,50100.0,33.2734,33.2811,33.1438,33.1438,50100.0
2008-03-12 14:25:00,43.46,43.54,43.38,43.45,51400.0,33.1438,33.2048,33.0828,33.1362,51400.0
2008-03-12 14:30:00,43.46,43.6,43.41,43.58,72600.0,33.1438,33.2506,33.1057,33.2353,72600.0
2008-03-12 14:35:00,43.59,43.7,43.58,43.62,80700.0,33.2429,33.3268,33.2353,33.2658,80700.0
2008-03-12 14:40:00,43.62,43.81,43.6,43.74,69900.0,33.2658,33.4107,33.2506,33.3573,69900.0
2008-03-12 14:45:00,43.75,43.75,43.57,43.74,71000.0,33.3649,33.3649,33.2277,33.3573,71000.0
2008-03-12 14:50:00,43.74,43.75,43.53,43.53,54400.0,33.3573,33.3649,33.1972,33.1972,54400.0
2008-03-12 14:55:00,43.52,43.55,43.38,43.43,61800.0,33.1895,33.2124,33.0828,33.1209,61800.0
2008-03-12 15:00:00,43.42,43.42,43.23,43.34,131100.0,33.1133,33.1133,32.9684,33.0523,131100.0
2008-03-12 15:05:00,43.34,43.35,43.23,43.24,83500.0,33.0523,33.0599,32.9684,32.976,83500.0
2008-03-12 15:10:00,43.24,43.24,43.04,43.17,134900.0,32.976,32.976,32.8235,32.9226,134900.0
2008-03-12 15:15:00,43.17,43.34,43.16,43.26,113900.0,32.9226,33.0523,32.915,32.9913,113900.0
2008-03-12 15:20:00,43.26,43.3,43.13,43.13,94000.0,32.9913,33.0218,32.8921,32.8921,94000.0
2008-03-12 15:25:00,43.15,43.29,43.0,43.03,158900.0,32.9074,33.0141,32.793,32.8159,158900.0
2008-03-12 15:30:00,43.03,43.15,42.89,42.9,176700.0,32.8159,32.9074,32.7091,32.7167,176700.0
2008-03-12 15:35:00,42.9,42.94,42.83,42.89,188300.0,32.7167,32.7472,32.6633,32.7091,188300.0
2008-03-12 15:40:00,42.89,42.91,42.76,42.84,174300.0,32.7091,32.7243,32.6099,32.671,174300.0
2008-03-12 15:45:00,42.84,42.86,42.71,42.78,224100.0,32.671,32.6862,32.5718,32.6252,224100.0
2008-03-12 15:50:00,42.79,42.93,42.7,42.7,256800.0,32.6328,32.7396,32.5642,32.5642,256800.0
2008-03-12 15:55:00,42.71,42.81,42.6,42.74,506000.0,32.5718,32.6481,32.4879,32.5947,506000.0
2008-03-13 09:30:00,42.07,42.08,41.59,41.72,310600.0,32.0837,32.0914,31.7177,31.8168,310600.0
2008-03-13 09:35:00,41.71,41.97,41.48,41.51,200800.0,31.8092,32.0075,31.6338,31.6567,200800.0
2008-03-13 09:40:00,41.52,41.7,41.25,41.27,170800.0,31.6643,31.8016,31.4584,31.4736,170800.0
2008-03-13 09:45:00,41.27,41.46,41.2,41.4,148100.0,31.4736,31.6185,31.4202,31.5728,148100.0
2008-03-13 09:50:00,41.4,41.53,41.31,41.34,202000.0,31.5728,31.6719,31.5041,31.527,202000.0
2008-03-13 09:55:00,41.34,41.37,41.08,41.18,185900.0,31.527,31.5499,31.3287,31.405,185900.0
2008-03-13 10:00:00,41.18,41.53,41.05,41.53,191800.0,31.405,31.6719,31.3059,31.6719,191800.0
2008-03-13 10:05:00,41.51,41.58,41.44,41.56,188700.0,31.6567,31.71,31.6033,31.6948,188700.0
2008-03-13 10:10:00,41.57,41.88,41.57,41.8,169700.0,31.7024,31.9388,31.7024,31.8778,169700.0
2008-03-13 10:15:00,41.79,41.87,41.35,41.76,189900.0,31.8702,31.9312,31.5346,31.8473,189900.0
2008-03-13 10:20:00,41.76,41.8,41.6,41.65,132500.0,31.8473,31.8778,31.7253,31.7634,132500.0
2008-03-13 10:25:00,41.67,41.84,41.6,41.84,130900.0,31.7787,31.9083,31.7253,31.9083,130900.0
2008-03-13 10:30:00,41.84,41.92,41.74,41.9,167900.0,31.9083,31.9693,31.8321,31.9541,167900.0
2008-03-13 10:35:00,41.9,41.91,41.65,41.65,111300.0,31.9541,31.9617,31.7634,31.7634,111300.0
2008-03-13 10:40:00,41.67,41.92,41.65,41.77,81500.0,31.7787,31.9693,31.7634,31.8549,81500.0
2008-03-13 10:45:00,41.77,41.95,41.69,41.79,107100.0,31.8549,31.9922,31.7939,31.8702,107100.0
2008-03-13 10:50:00,41.79,41.88,41.72,41.75,101500.0,31.8702,31.9388,31.8168,31.8397,101500.0
2008-03-13 10:55:00,41.74,41.83,41.62,41.66,157400.0,31.8321,31.9007,31.7405,31.7711,157400.0
2008-03-13 11:00:00,41.65,41.77,41.56,41.76,108400.0,31.7634,31.8549,31.6948,31.8473,108400.0
2008-03-13 11:05:00,41.74,42.23,41.74,42.23,375800.0,31.8321,32.2058,31.8321,32.2058,375800.0
2008-03-13 11:10:00,42.22,42.41,41.95,41.95,487200.0,32.1981,32.343,31.9922,31.9922,487200.0
2008-03-13 11:15:00,41.97,41.97,41.57,41.57,467800.0,32.0075,32.0075,31.7024,31.7024,467800.0
2008-03-13 11:20:00,41.57,42.2,41.57,42.1,432100.0,31.7024,32.1829,31.7024,32.1066,432100.0
2008-03-13 11:25:00,42.1,42.12,41.83,41.89,245000.0,32.1066,32.1219,31.9007,31.9465,245000.0
2008-03-13 11:30:00,41.89,41.92,41.75,41.8,186900.0,31.9465,31.9693,31.8397,31.8778,186900.0
2008-03-13 11:35:00,41.81,42.05,41.73,42.01,173300.0,31.8854,32.0685,31.8244,32.038,173300.0
2008-03-13 11:40:00,42.0,42.2,41.98,42.02,145500.0,32.0303,32.1829,32.0151,32.0456,145500.0
2008-03-13 11:45:00,42.0,42.04,41.85,41.87,159800.0,32.0303,32.0609,31.916,31.9312,159800.0
2008-03-13 11:50:00,41.88,42.19,41.87,42.17,170500.0,31.9388,32.1752,31.9312,32.16,170500.0
2008-03-13 11:55:00,42.17,42.27,42.13,42.22,62200.0,32.16,32.2363,32.1295,32.1981,62200.0
2008-03-13 12:00:00,42.22,42.71,42.21,42.55,123800.0,32.1981,32.5718,32.1905,32.4498,123800.0
2008-03-13 12:05:00,42.54,42.54,42.19,42.2,160800.0,32.4422,32.4422,32.1752,32.1829,160800.0
2008-03-13 12:10:00,42.22,42.33,41.96,42.0,107700.0,32.1981,32.282,31.9998,32.0303,107700.0
2008-03-13 12:15:00,41.99,42.17,41.99,42.08,61600.0,32.0227,32.16,32.0227,32.0914,61600.0
2008-03-13 12:20:00,42.08,42.08,41.81,42.01,111000.0,32.0914,32.0914,31.8854,32.038,111000.0
2008-03-13 12:25:00,42.01,42.11,41.99,42.09,60900.0,32.038,32.1142,32.0227,32.099,60900.0
2008-03-13 12:30:00,42.08,42.15,41.9,41.95,90300.0,32.0914,32.1447,31.9541,31.9922,90300.0
2008-03-13 12:35:00,41.95,42.15,41.89,42.0,140600.0,31.9922,32.1447,31.9465,32.0303,140600.0
2008-03-13 12:40:00,42.0,42.01,41.71,41.72,89000.0,32.0303,32.038,31.8092,31.8168,89000.0
2008-03-13 12:45:00,41.71,41.72,41.6,41.62,108200.0,31.8092,31.8168,31.7253,31.7405,108200.0
2008-03-13 12:50:00,41.64,41.82,41.62,41.8,74400.0,31.7558,31.8931,31.7405,31.8778,74400.0
2008-03-13 12:55:00,41.81,41.86,41.75,41.83,96000.0,31.8854,31.9236,31.8397,31.9007,96000.0
2008-03-13 13:00:00,41.83,41.89,41.66,41.66,72600.0,31.9007,31.9465,31.7711,31.7711,72600.0
2008-03-13 13:05:00,41.67,42.27,41.65,42.11,176500.0,31.7787,32.2363,31.7634,32.1142,176500.0
2008-03-13 13:10:00,42.09,42.19,41.93,41.97,119100.0,32.099,32.1752,31.977,32.0075,119100.0
2008-03-13 13:15:00,41.97,42.21,41.95,42.19,101200.0,32.0075,32.1905,31.9922,32.1752,101200.0
2008-03-13 13:20:00,42.2,42.4,42.19,42.34,192900.0,32.1829,32.3354,32.1752,32.2896,192900.0
2008-03-13 13:25:00,42.33,42.83,42.28,42.7,178200.0,32.282,32.6633,32.2439,32.5642,178200.0
2008-03-13 13:30:00,42.71,42.75,42.53,42.61,125900.0,32.5718,32.6023,32.4345,32.4956,125900.0
2008-03-13 13:35:00,42.61,42.93,42.61,42.79,167700.0,32.4956,32.7396,32.4956,32.6328,167700.0
2008-03-13 13:40:00,42.78,42.8,42.53,42.68,117600.0,32.6252,32.6404,32.4345,32.5489,117600.0
2008-03-13 13:45:00,42.67,42.72,42.46,42.46,107500.0,32.5413,32.5794,32.3812,32.3812,107500.0
2008-03-13 13:50:00,42.44,42.79,42.42,42.78,73200.0,32.3659,32.6328,32.3507,32.6252,73200.0
2008-03-13 13:55:00,42.79,43.04,42.73,42.73,131900.0,32.6328,32.8235,32.5871,32.5871,131900.0
2008-03-13 14:00:00,42.73,42.91,42.69,42.9,127600.0,32.5871,32.7243,32.5566,32.7167,127600.0
2008-03-13 14:05:00,42.9,43.31,42.84,43.22,279500.0,32.7167,33.0294,32.671,32.9608,279500.0
2008-03-13 14:10:00,43.22,43.3,43.02,43.07,125900.0,32.9608,33.0218,32.8082,32.8464,125900.0
2008-03-13 14:15:00,43.07,43.23,42.89,43.01,114900.0,32.8464,32.9684,32.7091,32.8006,114900.0
2008-03-13 14:20:00,43.0,43.15,42.91,43.1,75500.0,32.793,32.9074,32.7243,32.8692,75500.0
2008-03-13 14:25:00,43.12,43.21,42.99,43.18,60600.0,32.8845,32.9531,32.7853,32.9302,60600.0
2008-03-13 14:30:00,43.16,43.16,42.75,42.76,60100.0,32.915,32.915,32.6023,32.6099,60100.0
2008-03-13 14:35:00,42.76,42.9,42.72,42.81,84800.0,32.6099,32.7167,32.5794,32.6481,84800.0
2008-03-13 14:40:00,42.79,42.84,42.64,42.64,67700.0,32.6328,32.671,32.5184,32.5184,67700.0
2008-03-13 14:45:00,42.63,42.81,42.63,42.74,56900.0,32.5108,32.6481,32.5108,32.5947,56900.0
2008-03-13 14:50:00,42.72,42.81,42.67,42.7,45500.0,32.5794,32.6481,32.5413,32.5642,45500.0
2008-03-13 14:55:00,42.7,42.97,42.68,42.93,66800.0,32.5642,32.7701,32.5489,32.7396,66800.0
2008-03-13 15:00:00,42.93,43.02,42.64,42.72,233500.0,32.7396,32.8082,32.5184,32.5794,233500.0
2008-03-13 15:05:00,42.71,42.94,42.69,42.91,73600.0,32.5718,32.7472,32.5566,32.7243,73600.0
2008-03-13 15:10:00,42.91,43.01,42.82,42.96,79800.0,32.7243,32.8006,32.6557,32.7625,79800.0
2008-03-13 15:15:00,42.97,42.98,42.76,42.85,73900.0,32.7701,32.7777,32.6099,32.6786,73900.0
2008-03-13 15:20:00,42.86,42.92,42.68,42.9,94000.0,32.6862,32.732,32.5489,32.7167,94000.0
2008-03-13 15:25:00,42.92,43.12,42.87,42.96,112800.0,32.732,32.8845,32.6938,32.7625,112800.0
2008-03-13 15:30:00,42.96,43.15,42.79,42.85,149900.0,32.7625,32.9074,32.6328,32.6786,149900.0
2008-03-13 15:35:00,42.84,43.08,42.8,43.01,142700.0,32.671,32.854,32.6404,32.8006,142700.0
2008-03-13 15:40:00,43.01,43.08,42.79,42.88,224200.0,32.8006,32.854,32.6328,32.7015,224200.0
2008-03-13 15:45:00,42.87,42.89,42.66,42.7,172100.0,32.6938,32.7091,32.5337,32.5642,172100.0
2008-03-13 15:50:00,42.7,42.77,42.64,42.74,166000.0,32.5642,32.6176,32.5184,32.5947,166000.0
2008-03-13 15:55:00,42.72,42.8,42.51,42.67,293300.0,32.5794,32.6404,32.4193,32.5413,293300.0
2008-03-14 09:30:00,43.15,43.15,42.0,42.04,237900.0,32.9074,32.9074,32.0303,32.0609,237900.0
2008-03-14 09:35:00,42.07,43.04,42.06,42.41,227000.0,32.0837,32.8235,32.0761,32.343,227000.0
2008-03-14 09:40:00,42.41,42.91,42.39,42.64,108000.0,32.343,32.7243,32.3278,32.5184,108000.0
2008-03-14 09:45:00,42.63,42.64,41.52,42.05,201600.0,32.5108,32.5184,31.6643,32.0685,201600.0
2008-03-14 09:50:00,42.05,42.19,41.4,41.63,109200.0,32.0685,32.1752,31.5728,31.7482,109200.0
2008-03-14 09:55:00,41.61,41.85,41.0,41.02,226400.0,31.7329,31.916,31.2677,31.283,226400.0
2008-03-14 10:00:00,41.02,41.12,40.62,41.11,394400.0,31.283,31.3592,30.9779,31.3516,394400.0
2008-03-14 10:05:00,41.1,41.92,41.07,41.89,287600.0,31.344,31.9693,31.3211,31.9465,287600.0
2008-03-14 10:10:00,41.9,42.07,41.71,41.86,243900.0,31.9541,32.0837,31.8092,31.9236,243900.0
2008-03-14 10:15:00,41.86,42.24,41.73,41.82,189800.0,31.9236,32.2134,31.8244,31.8931,189800.0
2008-03-14 10:20:00,41.82,41.89,41.41,41.59,168700.0,31.8931,31.9465,31.5804,31.7177,168700.0
2008-03-14 10:25:00,41.59,41.63,41.31,41.59,154900.0,31.7177,31.7482,31.5041,31.7177,154900.0
2008-03-14 10:30:00,41.56,41.81,41.33,41.52,138200.0,31.6948,31.8854,31.5194,31.6643,138200.0
2008-03-14 10:35:00,41.53,41.61,41.13,41.13,109900.0,31.6719,31.7329,31.3669,31.3669,109900.0
2008-03-14 10:40:00,41.14,41.25,40.78,41.17,204800.0,31.3745,31.4584,31.0999,31.3974,204800.0
2008-03-14 10:45:00,41.16,41.31,41.0,41.06,157500.0,31.3897,31.5041,31.2677,31.3135,157500.0
2008-03-14 10:50:00,41.05,41.36,41.03,41.15,126500.0,31.3059,31.5423,31.2906,31.3821,126500.0
2008-03-14 10:55:00,41.19,41.46,41.11,41.24,186100.0,31.4126,31.6185,31.3516,31.4508,186100.0
2008-03-14 11:00:00,41.23,41.43,41.22,41.3,87000.0,31.4431,31.5957,31.4355,31.4965,87000.0
2008-03-14 11:05:00,41.3,41.59,41.29,41.55,94100.0,31.4965,31.7177,31.4889,31.6872,94100.0
2008-03-14 11:10:00,41.56,41.58,41.34,41.37,93300.0,31.6948,31.71,31.527,31.5499,93300.0
2008-03-14 11:15:00,41.37,41.37,41.02,41.29,164600.0,31.5499,31.5499,31.283,31.4889,164600.0
2008-03-14 11:20:00,41.26,41.3,41.1,41.12,147300.0,31.466,31.4965,31.344,31.3592,147300.0
2008-03-14 11:25:00,41.13,41.29,41.09,41.26,100700.0,31.3669,31.4889,31.3364,31.466,100700.0
2008-03-14 11:30:00,41.24,41.4,41.0,41.19,90400.0,31.4508,31.5728,31.2677,31.4126,90400.0
2008-03-14 11:35:00,41.2,41.36,41.2,41.31,36000.0,31.4202,31.5423,31.4202,31.5041,36000.0
2008-03-14 11:40:00,41.33,41.41,41.25,41.35,47800.0,31.5194,31.5804,31.4584,31.5346,47800.0
2008-03-14 11:45:00,41.35,41.73,41.31,41.62,137000.0,31.5346,31.8244,31.5041,31.7405,137000.0
2008-03-14 11:50:00,41.61,41.62,41.31,41.34,63800.0,31.7329,31.7405,31.5041,31.527,63800.0
2008-03-14 11:55:00,41.32,41.37,41.13,41.27,69500.0,31.5118,31.5499,31.3669,31.4736,69500.0
2008-03-14 12:00:00,41.28,41.38,41.13,41.29,48900.0,31.4813,31.5575,31.3669,31.4889,48900.0
2008-03-14 12:05:00,41.28,41.54,41.27,41.41,98800.0,31.4813,31.6795,31.4736,31.5804,98800.0
2008-03-14 12:10:00,41.41,41.61,41.41,41.58,72600.0,31.5804,31.7329,31.5804,31.71,72600.0
2008-03-14 12:15:00,41.58,41.61,41.44,41.51,45100.0,31.71,31.7329,31.6033,31.6567,45100.0
2008-03-14 12:20:00,41.47,41.59,41.39,41.48,65200.0,31.6262,31.7177,31.5651,31.6338,65200.0
2008-03-14 12:25:00,41.46,41.6,41.4,41.49,54600.0,31.6185,31.7253,31.5728,31.6414,54600.0
2008-03-14 12:30:00,41.5,41.62,41.41,41.44,47100.0,31.649,31.7405,31.5804,31.6033,47100.0
2008-03-14 12:35:00,41.44,41.57,41.39,41.39,63700.0,31.6033,31.7024,31.5651,31.5651,63700.0
2008-03-14 12:40:00,41.37,41.52,41.01,41.18,106800.0,31.5499,31.6643,31.2753,31.405,106800.0
2008-03-14 12:45:00,41.18,41.45,41.06,41.45,83900.0,31.405,31.6109,31.3135,31.6109,83900.0
2008-03-14 12:50:00,41.46,41.61,41.23,41.35,67200.0,31.6185,31.7329,31.4431,31.5346,67200.0
2008-03-14 12:55:00,41.37,41.38,41.07,41.28,68200.0,31.5499,31.5575,31.3211,31.4813,68200.0
2008-03-14 13:00:00,41.26,41.26,41.05,41.09,61200.0,31.466,31.466,31.3059,31.3364,61200.0
2008-03-14 13:05:00,41.07,41.23,40.96,41.18,95200.0,31.3211,31.4431,31.2372,31.405,95200.0
2008-03-14 13:10:00,41.19,41.24,41.0,41.0,59200.0,31.4126,31.4508,31.2677,31.2677,59200.0
2008-03-14 13:15:00,41.02,41.23,40.95,41.07,61400.0,31.283,31.4431,31.2296,31.3211,61400.0
2008-03-14 13:20:00,41.08,41.16,40.96,41.08,62000.0,31.3287,31.3897,31.2372,31.3287,62000.0
2008-03-14 13:25:00,41.07,41.22,41.01,41.07,111100.0,31.3211,31.4355,31.2753,31.3211,111100.0
2008-03-14 13:30:00,41.07,41.16,40.97,41.01,45300.0,31.3211,31.3897,31.2448,31.2753,45300.0
2008-03-14 13:35:00,41.01,41.32,41.0,41.2,77400.0,31.2753,31.5118,31.2677,31.4202,77400.0
2008-03-14 13:40:00,41.19,41.29,41.14,41.22,50900.0,31.4126,31.4889,31.3745,31.4355,50900.0
2008-03-14 13:45:00,41.23,41.39,41.11,41.11,88900.0,31.4431,31.5651,31.3516,31.3516,88900.0
2008-03-14 13:50:00,41.12,41.21,41.02,41.08,85500.0,31.3592,31.4279,31.283,31.3287,85500.0
2008-03-14 13:55:00,41.09,41.21,40.92,40.94,85300.0,31.3364,31.4279,31.2067,31.222,85300.0
2008-03-14 14:00:00,40.93,41.07,40.82,41.05,86200.0,31.2143,31.3211,31.1304,31.3059,86200.0
2008-03-14 14:05:00,41.04,41.15,40.85,41.1,60400.0,31.2982,31.3821,31.1533,31.344,60400.0
2008-03-14 14:10:00,41.1,41.1,40.9,40.97,98600.0,31.344,31.344,31.1915,31.2448,98600.0
2008-03-14 14:15:00,40.97,41.16,40.96,41.02,80000.0,31.2448,31.3897,31.2372,31.283,80000.0
2008-03-14 14:20:00,41.03,41.05,40.67,40.77,155700.0,31.2906,31.3059,31.0161,31.0923,155700.0
2008-03-14 14:25:00,40.77,40.82,40.53,40.66,133100.0,31.0923,31.1304,30.9093,31.0084,133100.0
2008-03-14 14:30:00,40.66,40.88,40.6,40.69,155100.0,31.0084,31.1762,30.9627,31.0313,155100.0
2008-03-14 14:35:00,40.69,40.78,40.59,40.61,75900.0,31.0313,31.0999,30.955,30.9703,75900.0
2008-03-14 14:40:00,40.61,41.13,40.61,40.96,166400.0,30.9703,31.3669,30.9703,31.2372,166400.0
2008-03-14 14:45:00,40.97,41.04,40.74,40.83,109100.0,31.2448,31.2982,31.0694,31.1381,109100.0
2008-03-14 14:50:00,40.84,40.93,40.79,40.93,73700.0,31.1457,31.2143,31.1076,31.2143,73700.0
2008-03-14 14:55:00,40.93,41.02,40.85,40.9,102500.0,31.2143,31.283,31.1533,31.1915,102500.0
2008-03-14 15:00:00,40.88,41.02,40.85,40.91,148000.0,31.1762,31.283,31.1533,31.1991,148000.0
2008-03-14 15:05:00,40.92,41.06,40.8,41.05,107200.0,31.2067,31.3135,31.1152,31.3059,107200.0
2008-03-14 15:10:00,41.04,41.21,40.87,41.09,180600.0,31.2982,31.4279,31.1686,31.3364,180600.0
2008-03-14 15:15:00,41.1,41.53,41.08,41.35,239700.0,31.344,31.6719,31.3287,31.5346,239700.0
2008-03-14 15:20:00,41.34,41.46,41.16,41.43,164800.0,31.527,31.6185,31.3897,31.5957,164800.0
2008-03-14 15:25:00,41.43,41.74,41.41,41.47,159200.0,31.5957,31.8321,31.5804,31.6262,159200.0
2008-03-14 15:30:00,41.46,41.51,41.19,41.37,200700.0,31.6185,31.6567,31.4126,31.5499,200700.0
2008-03-14 15:35:00,41.37,41.53,41.26,41.33,155200.0,31.5499,31.6719,31.466,31.5194,155200.0
2008-03-14 15:40:00,41.33,41.33,41.1,41.1,206100.0,31.5194,31.5194,31.344,31.344,206100.0
2008-03-14 15:45:00,41.1,41.14,40.9,41.11,246200.0,31.344,31.3745,31.1915,31.3516,246200.0
2008-03-14 15:50:00,41.12,41.16,40.91,41.06,351000.0,31.3592,31.3897,31.1991,31.3135,351000.0
2008-03-14 15:55:00,41.08,41.25,40.96,41.07,440200.0,31.3287,31.4584,31.2372,31.3211,440200.0
2008-03-17 09:30:00,39.69,40.07,39.5,39.84,674100.0,30.2687,30.5585,30.1238,30.3831,674100.0
2008-03-17 09:35:00,39.84,40.4,39.76,39.94,470800.0,30.3831,30.8101,30.3221,30.4593,470800.0
2008-03-17 09:40:00,39.94,40.12,39.77,39.86,283700.0,30.4593,30.5966,30.3297,30.3983,283700.0
2008-03-17 09:45:00,39.87,40.03,39.68,39.94,264900.0,30.406,30.528,30.2611,30.4593,264900.0
2008-03-17 09:50:00,39.94,40.35,39.88,40.01,383800.0,30.4593,30.772,30.4136,30.5127,383800.0
2008-03-17 09:55:00,40.02,40.11,39.83,40.09,162300.0,30.5203,30.589,30.3754,30.5737,162300.0
2008-03-17 10:00:00,40.11,40.39,40.1,40.13,182800.0,30.589,30.8025,30.5814,30.6042,182800.0
2008-03-17 10:05:00,40.13,40.29,40.05,40.2,138900.0,30.6042,30.7263,30.5432,30.6576,138900.0
2008-03-17 10:10:00,40.21,40.38,40.14,40.16,138200.0,30.6652,30.7949,30.6119,30.6271,138200.0
2008-03-17 10:15:00,40.15,40.35,40.07,40.19,140200.0,30.6195,30.772,30.5585,30.65,140200.0
2008-03-17 10:20:00,40.19,40.45,40.15,40.4,189600.0,30.65,30.8483,30.6195,30.8101,189600.0
2008-03-17 10:25:00,40.4,40.83,40.4,40.61,226300.0,30.8101,31.1381,30.8101,30.9703,226300.0
2008-03-17 10:30:00,40.63,40.79,40.52,40.6,181400.0,30.9855,31.1076,30.9017,30.9627,181400.0
2008-03-17 10:35:00,40.59,41.32,40.55,41.21,230100.0,30.955,31.5118,30.9245,31.4279,230100.0
2008-03-17 10:40:00,41.21,41.31,41.04,41.18,214800.0,31.4279,31.5041,31.2982,31.405,214800.0
2008-03-17 10:45:00,41.18,41.43,41.06,41.25,217200.0,31.405,31.5957,31.3135,31.4584,217200.0
2008-03-17 10:50:00,41.25,41.6,41.15,41.38,229200.0,31.4584,31.7253,31.3821,31.5575,229200.0
2008-03-17 10:55:00,41.39,41.49,41.03,41.1,148600.0,31.5651,31.6414,31.2906,31.344,148600.0
2008-03-17 11:00:00,41.09,41.37,40.93,40.99,157800.0,31.3364,31.5499,31.2143,31.2601,157800.0
2008-03-17 11:05:00,40.97,41.08,40.78,40.91,123200.0,31.2448,31.3287,31.0999,31.1991,123200.0
2008-03-17 11:10:00,40.91,41.0,40.84,40.97,150000.0,31.1991,31.2677,31.1457,31.2448,150000.0
2008-03-17 11:15:00,40.96,41.07,40.87,41.06,302700.0,31.2372,31.3211,31.1686,31.3135,302700.0
2008-03-17 11:20:00,41.05,41.2,40.88,40.9,203900.0,31.3059,31.4202,31.1762,31.1915,203900.0
2008-03-17 11:25:00,40.9,41.01,40.67,40.73,170500.0,31.1915,31.2753,31.0161,31.0618,170500.0
2008-03-17 11:30:00,40.74,40.82,40.71,40.78,138800.0,31.0694,31.1304,31.0466,31.0999,138800.0
2008-03-17 11:35:00,40.78,40.89,40.59,40.75,127100.0,31.0999,31.1838,30.955,31.0771,127100.0
2008-03-17 11:40:00,40.75,40.81,40.58,40.68,108400.0,31.0771,31.1228,30.9474,31.0237,108400.0
2008-03-17 11:45:00,40.66,40.91,40.64,40.88,144800.0,31.0084,31.1991,30.9932,31.1762,144800.0
2008-03-17 11:50:00,40.85,40.85,40.64,40.66,64600.0,31.1533,31.1533,30.9932,31.0084,64600.0
2008-03-17 11:55:00,40.65,40.66,40.44,40.45,144100.0,31.0008,31.0084,30.8406,30.8483,144100.0
2008-03-17 12:00:00,40.45,40.59,40.31,40.54,149600.0,30.8483,30.955,30.7415,30.9169,149600.0
2008-03-17 12:05:00,40.54,40.75,40.5,40.6,130900.0,30.9169,31.0771,30.8864,30.9627,130900.0
2008-03-17 12:10:00,40.6,40.64,40.47,40.61,79200.0,30.9627,30.9932,30.8635,30.9703,79200.0
2008-03-17 12:15:00,40.6,40.75,40.56,40.73,81800.0,30.9627,31.0771,30.9322,31.0618,81800.0
2008-03-17 12:20:00,40.73,40.73,40.37,40.43,75300.0,31.0618,31.0618,30.7873,30.833,75300.0
2008-03-17 12:25:00,40.41,40.59,40.39,40.41,105200.0,30.8178,30.955,30.8025,30.8178,105200.0
2008-03-17 12:30:00,40.41,40.41,40.25,40.29,195800.0,30.8178,30.8178,30.6957,30.7263,195800.0
2008-03-17 12:35:00,40.29,40.37,40.27,40.33,220900.0,30.7263,30.7873,30.711,30.7568,220900.0
2008-03-17 12:40:00,40.33,40.4,40.31,40.35,220900.0,30.7568,30.8101,30.7415,30.772,220900.0
2008-03-17 12:45:00,40.35,40.47,40.32,40.47,210400.0,30.772,30.8635,30.7491,30.8635,210400.0
2008-03-17 12:50:00,40.47,40.53,40.38,40.46,155700.0,30.8635,30.9093,30.7949,30.8559,155700.0
2008-03-17 12:55:00,40.44,40.6,40.44,40.57,299400.0,30.8406,30.9627,30.8406,30.9398,299400.0
2008-03-17 13:00:00,40.55,40.6,40.48,40.59,103700.0,30.9245,30.9627,30.8712,30.955,103700.0
2008-03-17 13:05:00,40.58,40.58,40.29,40.37,145800.0,30.9474,30.9474,30.7263,30.7873,145800.0
2008-03-17 13:10:00,40.37,40.37,40.15,40.25,118500.0,30.7873,30.7873,30.6195,30.6957,118500.0
2008-03-17 13:15:00,40.25,40.35,40.16,40.21,72300.0,30.6957,30.772,30.6271,30.6652,72300.0
2008-03-17 13:20:00,40.21,40.25,39.99,40.24,296900.0,30.6652,30.6957,30.4975,30.6881,296900.0
2008-03-17 13:25:00,40.24,40.32,40.11,40.3,97300.0,30.6881,30.7491,30.589,30.7339,97300.0
2008-03-17 13:30:00,40.3,40.3,40.08,40.3,102200.0,30.7339,30.7339,30.5661,30.7339,102200.0
2008-03-17 13:35:00,40.29,40.29,40.1,40.13,128400.0,30.7263,30.7263,30.5814,30.6042,128400.0
2008-03-17 13:40:00,40.11,40.42,40.09,40.38,104700.0,30.589,30.8254,30.5737,30.7949,104700.0
2008-03-17 13:45:00,40.37,40.6,40.36,40.5,106100.0,30.7873,30.9627,30.7796,30.8864,106100.0
2008-03-17 13:50:00,40.5,40.75,40.42,40.64,114800.0,30.8864,31.0771,30.8254,30.9932,114800.0
2008-03-17 13:55:00,40.64,40.79,40.48,40.77,68300.0,30.9932,31.1076,30.8712,31.0923,68300.0
2008-03-17 14:00:00,40.77,41.0,40.61,40.99,147600.0,31.0923,31.2677,30.9703,31.2601,147600.0
2008-03-17 14:05:00,40.98,41.4,40.96,41.19,214800.0,31.2525,31.5728,31.2372,31.4126,214800.0
2008-03-17 14:10:00,41.18,41.18,40.96,40.98,82600.0,31.405,31.405,31.2372,31.2525,82600.0
2008-03-17 14:15:00,40.99,41.01,40.8,40.94,104300.0,31.2601,31.2753,31.1152,31.222,104300.0
2008-03-17 14:20:00,40.94,41.0,40.91,40.92,115200.0,31.222,31.2677,31.1991,31.2067,115200.0
2008-03-17 14:25:00,40.93,40.93,40.75,40.78,109300.0,31.2143,31.2143,31.0771,31.0999,109300.0
2008-03-17 14:30:00,40.78,40.93,40.68,40.83,130600.0,31.0999,31.2143,31.0237,31.1381,130600.0
2008-03-17 14:35:00,40.82,41.1,40.81,41.08,98300.0,31.1304,31.344,31.1228,31.3287,98300.0
2008-03-17 14:40:00,41.09,41.42,41.04,41.32,117700.0,31.3364,31.588,31.2982,31.5118,117700.0
2008-03-17 14:45:00,41.32,41.49,41.09,41.13,166700.0,31.5118,31.6414,31.3364,31.3669,166700.0
2008-03-17 14:50:00,41.14,41.5,41.14,41.29,150700.0,31.3745,31.649,31.3745,31.4889,150700.0
2008-03-17 14:55:00,41.29,41.77,41.23,41.39,190000.0,31.4889,31.8549,31.4431,31.5651,190000.0
2008-03-17 15:00:00,41.36,41.55,41.19,41.42,215200.0,31.5423,31.6872,31.4126,31.588,215200.0
2008-03-17 15:05:00,41.44,41.65,41.42,41.45,191000.0,31.6033,31.7634,31.588,31.6109,191000.0
2008-03-17 15:10:00,41.44,41.53,41.28,41.51,146500.0,31.6033,31.6719,31.4813,31.6567,146500.0
2008-03-17 15:15:00,41.51,41.65,41.42,41.63,128700.0,31.6567,31.7634,31.588,31.7482,128700.0
2008-03-17 15:20:00,41.63,42.02,41.6,41.96,180500.0,31.7482,32.0456,31.7253,31.9998,180500.0
2008-03-17 15:25:00,41.94,42.1,41.72,41.73,284600.0,31.9846,32.1066,31.8168,31.8244,284600.0
2008-03-17 15:30:00,41.74,42.16,41.71,42.16,239400.0,31.8321,32.1524,31.8092,32.1524,239400.0
2008-03-17 15:35:00,42.16,42.21,41.93,42.01,273200.0,32.1524,32.1905,31.977,32.038,273200.0
2008-03-17 15:40:00,42.0,42.3,41.95,42.13,250000.0,32.0303,32.2591,31.9922,32.1295,250000.0
2008-03-17 15:45:00,42.13,42.2,41.89,42.18,303300.0,32.1295,32.1829,31.9465,32.1676,303300.0
2008-03-17 15:50:00,42.16,42.19,41.96,42.03,272700.0,32.1524,32.1752,31.9998,32.0532,272700.0
2008-03-17 15:55:00,42.03,42.05,41.6,41.65,446200.0,32.0532,32.0685,31.7253,31.7634,446200.0
2008-03-18 09:30:00,42.75,43.5,42.44,42.62,331900.0,32.6023,33.1743,32.3659,32.5032,331900.0
2008-03-18 09:35:00,42.62,42.85,42.49,42.79,333900.0,32.5032,32.6786,32.404,32.6328,333900.0
2008-03-18 09:40:00,42.78,42.86,42.5,42.73,296300.0,32.6252,32.6862,32.4117,32.5871,296300.0
2008-03-18 09:45:00,42.73,42.88,42.53,42.8,117100.0,32.5871,32.7015,32.4345,32.6404,117100.0
2008-03-18 09:50:00,42.84,42.85,42.41,42.44,146800.0,32.671,32.6786,32.343,32.3659,146800.0
2008-03-18 09:55:00,42.44,42.59,42.33,42.33,127800.0,32.3659,32.4803,32.282,32.282,127800.0
2008-03-18 10:00:00,42.33,42.59,42.33,42.38,116500.0,32.282,32.4803,32.282,32.3201,116500.0
2008-03-18 10:05:00,42.38,42.41,42.23,42.23,122700.0,32.3201,32.343,32.2058,32.2058,122700.0
2008-03-18 10:10:00,42.22,42.35,42.14,42.35,121600.0,32.1981,32.2973,32.1371,32.2973,121600.0
2008-03-18 10:15:00,42.34,42.35,42.09,42.2,111400.0,32.2896,32.2973,32.099,32.1829,111400.0
2008-03-18 10:20:00,42.2,42.2,42.05,42.07,94800.0,32.1829,32.1829,32.0685,32.0837,94800.0
2008-03-18 10:25:00,42.07,42.25,42.07,42.17,59800.0,32.0837,32.221,32.0837,32.16,59800.0
2008-03-18 10:30:00,42.17,42.33,42.06,42.11,89000.0,32.16,32.282,32.0761,32.1142,89000.0
2008-03-18 10:35:00,42.11,42.12,42.05,42.09,202100.0,32.1142,32.1219,32.0685,32.099,202100.0
2008-03-18 10:40:00,42.1,42.44,42.1,42.42,154800.0,32.1066,32.3659,32.1066,32.3507,154800.0
2008-03-18 10:45:00,42.42,42.62,42.27,42.58,161600.0,32.3507,32.5032,32.2363,32.4727,161600.0
2008-03-18 10:50:00,42.59,42.86,42.5,42.72,189100.0,32.4803,32.6862,32.4117,32.5794,189100.0
2008-03-18 10:55:00,42.71,42.88,42.55,42.74,118900.0,32.5718,32.7015,32.4498,32.5947,118900.0
2008-03-18 11:00:00,42.72,42.93,42.7,42.84,303400.0,32.5794,32.7396,32.5642,32.671,303400.0
2008-03-18 11:05:00,42.83,43.04,42.76,42.89,411500.0,32.6633,32.8235,32.6099,32.7091,411500.0
2008-03-18 11:10:00,42.89,42.9,42.58,42.61,133900.0,32.7091,32.7167,32.4727,32.4956,133900.0
2008-03-18 11:15:00,42.63,42.76,42.57,42.73,62800.0,32.5108,32.6099,32.465,32.5871,62800.0
2008-03-18 11:20:00,42.74,42.74,42.46,42.67,125800.0,32.5947,32.5947,32.3812,32.5413,125800.0
2008-03-18 11:25:00,42.66,42.77,42.64,42.73,86900.0,32.5337,32.6176,32.5184,32.5871,86900.0
2008-03-18 11:30:00,42.74,42.86,42.7,42.78,160700.0,32.5947,32.6862,32.5642,32.6252,160700.0
2008-03-18 11:35:00,42.77,42.82,42.58,42.58,144300.0,32.6176,32.6557,32.4727,32.4727,144300.0
2008-03-18 11:40:00,42.59,42.84,42.58,42.73,98800.0,32.4803,32.671,32.4727,32.5871,98800.0
2008-03-18 11:45:00,42.73,42.86,42.72,42.81,50400.0,32.5871,32.6862,32.5794,32.6481,50400.0
2008-03-18 11:50:00,42.81,42.81,42.68,42.71,61200.0,32.6481,32.6481,32.5489,32.5718,61200.0
2008-03-18 11:55:00,42.71,42.76,42.34,42.43,139900.0,32.5718,32.6099,32.2896,32.3583,139900.0
2008-03-18 12:00:00,42.43,42.59,42.37,42.41,76400.0,32.3583,32.4803,32.3125,32.343,76400.0
2008-03-18 12:05:00,42.41,42.43,42.3,42.39,76800.0,32.343,32.3583,32.2591,32.3278,76800.0
2008-03-18 12:10:00,42.39,42.41,42.3,42.31,43200.0,32.3278,32.343,32.2591,32.2668,43200.0
2008-03-18 12:15:00,42.31,42.49,42.3,42.41,67200.0,32.2668,32.404,32.2591,32.343,67200.0
2008-03-18 12:20:00,42.41,42.5,42.41,42.49,39600.0,32.343,32.4117,32.343,32.404,39600.0
2008-03-18 12:25:00,42.49,42.57,42.45,42.57,46800.0,32.404,32.465,32.3735,32.465,46800.0
2008-03-18 12:30:00,42.57,42.65,42.56,42.64,60000.0,32.465,32.5261,32.4574,32.5184,60000.0
2008-03-18 12:35:00,42.64,42.79,42.6,42.73,78800.0,32.5184,32.6328,32.4879,32.5871,78800.0
2008-03-18 12:40:00,42.72,42.8,42.61,42.7,83100.0,32.5794,32.6404,32.4956,32.5642,83100.0
2008-03-18 12:45:00,42.69,42.7,42.57,42.58,53700.0,32.5566,32.5642,32.465,32.4727,53700.0
2008-03-18 12:50:00,42.58,42.71,42.58,42.67,51300.0,32.4727,32.5718,32.4727,32.5413,51300.0
2008-03-18 12:55:00,42.67,42.71,42.64,42.65,28700.0,32.5413,32.5718,32.5184,32.5261,28700.0
2008-03-18 13:00:00,42.63,42.65,42.5,42.6,56700.0,32.5108,32.5261,32.4117,32.4879,56700.0
2008-03-18 13:05:00,42.59,42.64,42.51,42.55,67800.0,32.4803,32.5184,32.4193,32.4498,67800.0
2008-03-18 13:10:00,42.55,42.79,42.55,42.77,107900.0,32.4498,32.6328,32.4498,32.6176,107900.0
2008-03-18 13:15:00,42.77,42.8,42.62,42.7,131500.0,32.6176,32.6404,32.5032,32.5642,131500.0
2008-03-18 13:20:00,42.7,42.85,42.61,42.82,146200.0,32.5642,32.6786,32.4956,32.6557,146200.0
2008-03-18 13:25:00,42.84,42.93,42.78,42.8,81400.0,32.671,32.7396,32.6252,32.6404,81400.0
2008-03-18 13:30:00,42.8,42.86,42.78,42.78,74400.0,32.6404,32.6862,32.6252,32.6252,74400.0
2008-03-18 13:35:00,42.78,42.79,42.55,42.61,77000.0,32.6252,32.6328,32.4498,32.4956,77000.0
2008-03-18 13:40:00,42.61,42.71,42.5,42.7,81000.0,32.4956,32.5718,32.4117,32.5642,81000.0
2008-03-18 13:45:00,42.7,42.72,42.59,42.59,93000.0,32.5642,32.5794,32.4803,32.4803,93000.0
2008-03-18 13:50:00,42.59,42.7,42.57,42.64,57500.0,32.4803,32.5642,32.465,32.5184,57500.0
2008-03-18 13:55:00,42.64,42.71,42.62,42.62,57000.0,32.5184,32.5718,32.5032,32.5032,57000.0
2008-03-18 14:00:00,42.62,42.91,42.52,42.82,294500.0,32.5032,32.7243,32.4269,32.6557,294500.0
2008-03-18 14:05:00,42.81,42.93,42.64,42.67,325800.0,32.6481,32.7396,32.5184,32.5413,325800.0
2008-03-18 14:10:00,42.67,42.9,42.25,42.25,129400.0,32.5413,32.7167,32.221,32.221,129400.0
2008-03-18 14:15:00,42.22,42.83,42.0,42.83,230500.0,32.1981,32.6633,32.0303,32.6633,230500.0
2008-03-18 14:20:00,42.79,42.89,42.1,42.35,159800.0,32.6328,32.7091,32.1066,32.2973,159800.0
2008-03-18 14:25:00,42.36,42.43,42.0,42.17,140000.0,32.3049,32.3583,32.0303,32.16,140000.0
2008-03-18 14:30:00,42.17,42.2,41.8,42.05,259400.0,32.16,32.1829,31.8778,32.0685,259400.0
2008-03-18 14:35:00,42.02,42.24,41.9,42.14,181200.0,32.0456,32.2134,31.9541,32.1371,181200.0
2008-03-18 14:40:00,42.13,42.34,41.9,42.03,161900.0,32.1295,32.2896,31.9541,32.0532,161900.0
2008-03-18 14:45:00,42.03,42.64,42.02,42.61,168200.0,32.0532,32.5184,32.0456,32.4956,168200.0
2008-03-18 14:50:00,42.61,43.1,42.6,42.97,257700.0,32.4956,32.8692,32.4879,32.7701,257700.0
2008-03-18 14:55:00,42.97,43.16,42.8,43.14,179200.0,32.7701,32.915,32.6404,32.8997,179200.0
2008-03-18 15:00:00,43.14,43.23,42.92,43.08,210500.0,32.8997,32.9684,32.732,32.854,210500.0
2008-03-18 15:05:00,43.07,43.29,43.0,43.24,147000.0,32.8464,33.0141,32.793,32.976,147000.0
2008-03-18 15:10:00,43.25,43.39,43.1,43.26,227200.0,32.9836,33.0904,32.8692,32.9913,227200.0
2008-03-18 15:15:00,43.27,43.34,43.18,43.25,161500.0,32.9989,33.0523,32.9302,32.9836,161500.0
2008-03-18 15:20:00,43.25,43.45,43.2,43.22,196200.0,32.9836,33.1362,32.9455,32.9608,196200.0
2008-03-18 15:25:00,43.23,43.33,42.99,43.07,189500.0,32.9684,33.0446,32.7853,32.8464,189500.0
2008-03-18 15:30:00,43.08,43.21,42.96,43.08,192400.0,32.854,32.9531,32.7625,32.854,192400.0
2008-03-18 15:35:00,43.08,43.33,43.02,43.26,147000.0,32.854,33.0446,32.8082,32.9913,147000.0
2008-03-18 15:40:00,43.25,43.47,43.22,43.35,245400.0,32.9836,33.1514,32.9608,33.0599,245400.0
2008-03-18 15:45:00,43.35,43.4,43.29,43.31,184800.0,33.0599,33.098,33.0141,33.0294,184800.0
2008-03-18 15:50:00,43.31,43.57,43.31,43.55,291000.0,33.0294,33.2277,33.0294,33.2124,291000.0
2008-03-18 15:55:00,43.55,43.71,43.51,43.69,470400.0,33.2124,33.3344,33.1819,33.3192,470400.0
2008-03-19 09:30:00,44.2,44.39,43.84,44.24,365500.0,33.7081,33.853,33.4336,33.7386,365500.0
2008-03-19 09:35:00,44.22,44.26,43.59,43.99,209200.0,33.7234,33.7539,33.2429,33.548,209200.0
2008-03-19 09:40:00,43.95,44.31,43.89,44.22,241300.0,33.5175,33.792,33.4717,33.7234,241300.0
2008-03-19 09:45:00,44.21,44.48,43.76,44.17,249800.0,33.7158,33.9217,33.3726,33.6852,249800.0
2008-03-19 09:50:00,44.15,44.48,44.08,44.16,170300.0,33.67,33.9217,33.6166,33.6776,170300.0
2008-03-19 09:55:00,44.17,44.25,44.08,44.17,190700.0,33.6852,33.7463,33.6166,33.6852,190700.0
2008-03-19 10:00:00,44.17,44.27,43.98,44.24,208600.0,33.6852,33.7615,33.5403,33.7386,208600.0
2008-03-19 10:05:00,44.25,44.27,44.09,44.18,106000.0,33.7463,33.7615,33.6242,33.6929,106000.0
2008-03-19 10:10:00,44.2,44.29,43.92,43.92,116100.0,33.7081,33.7768,33.4946,33.4946,116100.0
2008-03-19 10:15:00,43.91,43.96,43.73,43.79,260300.0,33.487,33.5251,33.3497,33.3955,260300.0
2008-03-19 10:20:00,43.75,43.93,43.72,43.91,180100.0,33.3649,33.5022,33.3421,33.487,180100.0
2008-03-19 10:25:00,43.89,43.96,43.65,43.67,162500.0,33.4717,33.5251,33.2887,33.3039,162500.0
2008-03-19 10:30:00,43.64,43.67,43.44,43.55,313700.0,33.2811,33.3039,33.1285,33.2124,313700.0
2008-03-19 10:35:00,43.55,43.64,43.29,43.63,169400.0,33.2124,33.2811,33.0141,33.2734,169400.0
2008-03-19 10:40:00,43.63,43.8,43.58,43.72,122000.0,33.2734,33.4031,33.2353,33.3421,122000.0
2008-03-19 10:45:00,43.72,44.03,43.71,44.03,103500.0,33.3421,33.5785,33.3344,33.5785,103500.0
2008-03-19 10:50:00,44.03,44.19,43.94,43.96,209000.0,33.5785,33.7005,33.5098,33.5251,209000.0
2008-03-19 10:55:00,43.97,44.0,43.76,43.88,126000.0,33.5327,33.5556,33.3726,33.4641,126000.0
2008-03-19 11:00:00,43.88,44.06,43.77,44.05,172500.0,33.4641,33.6014,33.3802,33.5937,172500.0
2008-03-19 11:05:00,44.05,44.1,43.99,44.09,154100.0,33.5937,33.6319,33.548,33.6242,154100.0
2008-03-19 11:10:00,44.09,44.13,43.99,44.06,103000.0,33.6242,33.6547,33.548,33.6014,103000.0
2008-03-19 11:15:00,44.07,44.2,43.97,44.04,81600.0,33.609,33.7081,33.5327,33.5861,81600.0
2008-03-19 11:20:00,44.03,44.17,44.0,44.16,59100.0,33.5785,33.6852,33.5556,33.6776,59100.0
2008-03-19 11:25:00,44.15,44.19,44.12,44.17,123200.0,33.67,33.7005,33.6471,33.6852,123200.0
2008-03-19 11:30:00,44.17,44.19,44.05,44.16,122700.0,33.6852,33.7005,33.5937,33.6776,122700.0
2008-03-19 11:35:00,44.15,44.21,44.05,44.16,119200.0,33.67,33.7158,33.5937,33.6776,119200.0
2008-03-19 11:40:00,44.15,44.24,44.13,44.17,114800.0,33.67,33.7386,33.6547,33.6852,114800.0
2008-03-19 11:45:00,44.16,44.18,43.95,43.97,58000.0,33.6776,33.6929,33.5175,33.5327,58000.0
2008-03-19 11:50:00,43.96,44.01,43.86,43.87,108700.0,33.5251,33.5632,33.4488,33.4565,108700.0
2008-03-19 11:55:00,43.89,44.02,43.82,43.82,67900.0,33.4717,33.5709,33.4183,33.4183,67900.0
2008-03-19 12:00:00,43.82,43.91,43.73,43.79,104500.0,33.4183,33.487,33.3497,33.3955,104500.0
2008-03-19 12:05:00,43.8,43.88,43.78,43.79,121400.0,33.4031,33.4641,33.3878,33.3955,121400.0
2008-03-19 12:10:00,43.78,43.82,43.67,43.67,84800.0,33.3878,33.4183,33.3039,33.3039,84800.0
2008-03-19 12:15:00,43.67,43.71,43.55,43.6,180500.0,33.3039,33.3344,33.2124,33.2506,180500.0
2008-03-19 12:20:00,43.57,43.62,43.37,43.39,105700.0,33.2277,33.2658,33.0751,33.0904,105700.0
2008-03-19 12:25:00,43.4,43.52,43.27,43.3,136900.0,33.098,33.1895,32.9989,33.0218,136900.0
2008-03-19 12:30:00,43.3,43.3,43.08,43.09,210400.0,33.0218,33.0218,32.854,32.8616,210400.0
2008-03-19 12:35:00,43.09,43.2,43.0,43.06,131600.0,32.8616,32.9455,32.793,32.8387,131600.0
2008-03-19 12:40:00,43.07,43.16,42.83,42.99,259800.0,32.8464,32.915,32.6633,32.7853,259800.0
2008-03-19 12:45:00,43.0,43.12,42.88,42.93,92200.0,32.793,32.8845,32.7015,32.7396,92200.0
2008-03-19 12:50:00,42.94,43.23,42.94,43.08,77900.0,32.7472,32.9684,32.7472,32.854,77900.0
2008-03-19 12:55:00,43.08,43.1,42.85,42.9,61500.0,32.854,32.8692,32.6786,32.7167,61500.0
2008-03-19 13:00:00,42.88,43.04,42.75,42.88,104300.0,32.7015,32.8235,32.6023,32.7015,104300.0
2008-03-19 13:05:00,42.88,43.1,42.88,42.93,66300.0,32.7015,32.8692,32.7015,32.7396,66300.0
2008-03-19 13:10:00,42.94,43.03,42.87,42.89,103900.0,32.7472,32.8159,32.6938,32.7091,103900.0
2008-03-19 13:15:00,42.89,43.09,42.83,43.06,79600.0,32.7091,32.8616,32.6633,32.8387,79600.0
2008-03-19 13:20:00,43.06,43.27,43.01,43.19,149100.0,32.8387,32.9989,32.8006,32.9379,149100.0
2008-03-19 13:25:00,43.2,43.2,42.91,42.97,76700.0,32.9455,32.9455,32.7243,32.7701,76700.0
2008-03-19 13:30:00,42.96,43.01,42.71,42.73,221800.0,32.7625,32.8006,32.5718,32.5871,221800.0
2008-03-19 13:35:00,42.74,43.0,42.68,42.86,277900.0,32.5947,32.793,32.5489,32.6862,277900.0
2008-03-19 13:40:00,42.85,42.89,42.69,42.8,99100.0,32.6786,32.7091,32.5566,32.6404,99100.0
2008-03-19 13:45:00,42.82,42.85,42.7,42.71,91200.0,32.6557,32.6786,32.5642,32.5718,91200.0
2008-03-19 13:50:00,42.71,42.74,42.46,42.61,265100.0,32.5718,32.5947,32.3812,32.4956,265100.0
2008-03-19 13:55:00,42.61,42.72,42.42,42.47,274900.0,32.4956,32.5794,32.3507,32.3888,274900.0
2008-03-19 14:00:00,42.49,42.62,42.36,42.36,167500.0,32.404,32.5032,32.3049,32.3049,167500.0
2008-03-19 14:05:00,42.37,42.47,42.27,42.42,156300.0,32.3125,32.3888,32.2363,32.3507,156300.0
2008-03-19 14:10:00,42.42,42.58,42.39,42.56,151400.0,32.3507,32.4727,32.3278,32.4574,151400.0
2008-03-19 14:15:00,42.55,42.56,42.21,42.38,207400.0,32.4498,32.4574,32.1905,32.3201,207400.0
2008-03-19 14:20:00,42.39,42.6,42.36,42.53,195400.0,32.3278,32.4879,32.3049,32.4345,195400.0
2008-03-19 14:25:00,42.51,42.54,42.3,42.36,119200.0,32.4193,32.4422,32.2591,32.3049,119200.0
2008-03-19 14:30:00,42.37,42.42,42.22,42.24,131400.0,32.3125,32.3507,32.1981,32.2134,131400.0
2008-03-19 14:35:00,42.24,42.28,41.95,42.0,158800.0,32.2134,32.2439,31.9922,32.0303,158800.0
2008-03-19 14:40:00,42.0,42.18,41.92,42.15,173900.0,32.0303,32.1676,31.9693,32.1447,173900.0
2008-03-19 14:45:00,42.16,42.28,42.1,42.11,130000.0,32.1524,32.2439,32.1066,32.1142,130000.0
2008-03-19 14:50:00,42.11,42.47,42.11,42.47,152700.0,32.1142,32.3888,32.1142,32.3888,152700.0
2008-03-19 14:55:00,42.47,42.6,42.43,42.58,211500.0,32.3888,32.4879,32.3583,32.4727,211500.0
2008-03-19 15:00:00,42.59,42.71,42.47,42.66,130600.0,32.4803,32.5718,32.3888,32.5337,130600.0
2008-03-19 15:05:00,42.65,42.84,42.62,42.81,187900.0,32.5261,32.671,32.5032,32.6481,187900.0
2008-03-19 15:10:00,42.81,42.86,42.52,42.57,155300.0,32.6481,32.6862,32.4269,32.465,155300.0
2008-03-19 15:15:00,42.58,42.62,42.46,42.62,166000.0,32.4727,32.5032,32.3812,32.5032,166000.0
2008-03-19 15:20:00,42.61,42.68,42.49,42.5,310400.0,32.4956,32.5489,32.404,32.4117,310400.0
2008-03-19 15:25:00,42.49,42.58,42.34,42.38,322700.0,32.404,32.4727,32.2896,32.3201,322700.0
2008-03-19 15:30:00,42.38,42.5,42.22,42.25,240900.0,32.3201,32.4117,32.1981,32.221,240900.0
2008-03-19 15:35:00,42.24,42.31,42.0,42.01,381300.0,32.2134,32.2668,32.0303,32.038,381300.0
2008-03-19 15:40:00,42.01,42.28,42.0,42.27,260300.0,32.038,32.2439,32.0303,32.2363,260300.0
2008-03-19 15:45:00,42.27,42.32,42.14,42.19,295100.0,32.2363,32.2744,32.1371,32.1752,295100.0
2008-03-19 15:50:00,42.18,42.27,42.05,42.06,325500.0,32.1676,32.2363,32.0685,32.0761,325500.0
2008-03-19 15:55:00,42.06,42.34,42.0,42.07,515600.0,32.0761,32.2896,32.0303,32.0837,515600.0
2008-03-20 09:30:00,42.21,43.22,42.21,42.85,2147100.0,32.1905,32.9608,32.1905,32.6786,2147100.0
2008-03-20 09:35:00,42.85,42.96,42.64,42.93,171500.0,32.6786,32.7625,32.5184,32.7396,171500.0
2008-03-20 09:40:00,42.92,43.27,42.91,43.17,240600.0,32.732,32.9989,32.7243,32.9226,240600.0
2008-03-20 09:45:00,43.15,43.57,43.08,43.43,254800.0,32.9074,33.2277,32.854,33.1209,254800.0
2008-03-20 09:50:00,43.43,43.55,43.23,43.41,192600.0,33.1209,33.2124,32.9684,33.1057,192600.0
2008-03-20 09:55:00,43.41,43.41,43.17,43.34,133100.0,33.1057,33.1057,32.9226,33.0523,133100.0
2008-03-20 10:00:00,43.34,43.87,43.31,43.8,211400.0,33.0523,33.4565,33.0294,33.4031,211400.0
2008-03-20 10:05:00,43.79,43.84,43.54,43.73,246200.0,33.3955,33.4336,33.2048,33.3497,246200.0
2008-03-20 10:10:00,43.73,43.93,43.66,43.66,217500.0,33.3497,33.5022,33.2963,33.2963,217500.0
2008-03-20 10:15:00,43.66,43.75,43.56,43.59,138200.0,33.2963,33.3649,33.22,33.2429,138200.0
2008-03-20 10:20:00,43.61,43.77,43.59,43.62,123700.0,33.2582,33.3802,33.2429,33.2658,123700.0
2008-03-20 10:25:00,43.62,43.72,43.6,43.68,74300.0,33.2658,33.3421,33.2506,33.3116,74300.0
2008-03-20 10:30:00,43.65,43.76,43.54,43.71,112900.0,33.2887,33.3726,33.2048,33.3344,112900.0
2008-03-20 10:35:00,43.71,43.86,43.64,43.83,150400.0,33.3344,33.4488,33.2811,33.426,150400.0
2008-03-20 10:40:00,43.83,43.95,43.72,43.88,109500.0,33.426,33.5175,33.3421,33.4641,109500.0
2008-03-20 10:45:00,43.9,44.11,43.87,43.95,236000.0,33.4793,33.6395,33.4565,33.5175,236000.0
2008-03-20 10:50:00,43.96,44.33,43.9,44.28,185300.0,33.5251,33.8073,33.4793,33.7691,185300.0
2008-03-20 10:55:00,44.27,44.5,44.23,44.48,149800.0,33.7615,33.9369,33.731,33.9217,149800.0
2008-03-20 11:00:00,44.48,44.76,44.48,44.66,392100.0,33.9217,34.1352,33.9217,34.0589,392100.0
2008-03-20 11:05:00,44.67,44.7,44.45,44.54,235400.0,34.0666,34.0894,33.8988,33.9674,235400.0
2008-03-20 11:10:00,44.55,44.58,44.41,44.49,114000.0,33.975,33.9979,33.8683,33.9293,114000.0
2008-03-20 11:15:00,44.5,44.69,44.48,44.63,179500.0,33.9369,34.0818,33.9217,34.0361,179500.0
2008-03-20 11:20:00,44.62,44.84,44.58,44.8,189200.0,34.0284,34.1962,33.9979,34.1657,189200.0
2008-03-20 11:25:00,44.8,44.8,44.71,44.71,84100.0,34.1657,34.1657,34.0971,34.0971,84100.0
2008-03-20 11:30:00,44.73,44.78,44.66,44.71,184600.0,34.1123,34.1505,34.0589,34.0971,184600.0
2008-03-20 11:35:00,44.72,44.77,44.58,44.77,127800.0,34.1047,34.1428,33.9979,34.1428,127800.0
2008-03-20 11:40:00,44.76,44.78,44.67,44.68,99300.0,34.1352,34.1505,34.0666,34.0742,99300.0
2008-03-20 11:45:00,44.68,44.72,44.27,44.41,163400.0,34.0742,34.1047,33.7615,33.8683,163400.0
2008-03-20 11:50:00,44.41,44.49,44.26,44.45,124700.0,33.8683,33.9293,33.7539,33.8988,124700.0
2008-03-20 11:55:00,44.44,44.52,44.41,44.47,86800.0,33.8912,33.9522,33.8683,33.914,86800.0
2008-03-20 12:00:00,44.45,44.75,44.43,44.61,128400.0,33.8988,34.1276,33.8835,34.0208,128400.0
2008-03-20 12:05:00,44.6,44.77,44.41,44.42,134600.0,34.0132,34.1428,33.8683,33.8759,134600.0
2008-03-20 12:10:00,44.41,44.54,44.16,44.5,162200.0,33.8683,33.9674,33.6776,33.9369,162200.0
2008-03-20 12:15:00,44.51,44.7,44.45,44.56,100100.0,33.9445,34.0894,33.8988,33.9827,100100.0
2008-03-20 12:20:00,44.55,44.59,44.41,44.48,71300.0,33.975,34.0056,33.8683,33.9217,71300.0
2008-03-20 12:25:00,44.47,44.58,44.4,44.4,48200.0,33.914,33.9979,33.8607,33.8607,48200.0
2008-03-20 12:30:00,44.42,44.51,44.34,44.35,52300.0,33.8759,33.9445,33.8149,33.8225,52300.0
2008-03-20 12:35:00,44.35,44.38,44.15,44.27,94600.0,33.8225,33.8454,33.67,33.7615,94600.0
2008-03-20 12:40:00,44.27,44.48,44.2,44.35,93300.0,33.7615,33.9217,33.7081,33.8225,93300.0
2008-03-20 12:45:00,44.35,44.45,44.25,44.43,65600.0,33.8225,33.8988,33.7463,33.8835,65600.0
2008-03-20 12:50:00,44.43,44.59,44.43,44.47,102300.0,33.8835,34.0056,33.8835,33.914,102300.0
2008-03-20 12:55:00,44.48,44.51,44.32,44.33,90900.0,33.9217,33.9445,33.7996,33.8073,90900.0
2008-03-20 13:00:00,44.34,44.49,44.3,44.41,124500.0,33.8149,33.9293,33.7844,33.8683,124500.0
2008-03-20 13:05:00,44.41,44.46,44.3,44.4,70300.0,33.8683,33.9064,33.7844,33.8607,70300.0
2008-03-20 13:10:00,44.4,44.46,44.27,44.39,57800.0,33.8607,33.9064,33.7615,33.853,57800.0
2008-03-20 13:15:00,44.39,44.42,44.26,44.36,88900.0,33.853,33.8759,33.7539,33.8301,88900.0
2008-03-20 13:20:00,44.37,44.49,44.35,44.48,148800.0,33.8378,33.9293,33.8225,33.9217,148800.0
2008-03-20 13:25:00,44.47,44.58,44.44,44.54,116100.0,33.914,33.9979,33.8912,33.9674,116100.0
2008-03-20 13:30:00,44.53,44.67,44.45,44.6,95600.0,33.9598,34.0666,33.8988,34.0132,95600.0
2008-03-20 13:35:00,44.6,44.86,44.59,44.79,235900.0,34.0132,34.2115,34.0056,34.1581,235900.0
2008-03-20 13:40:00,44.8,44.88,44.76,44.88,68200.0,34.1657,34.2267,34.1352,34.2267,68200.0
2008-03-20 13:45:00,44.88,44.9,44.81,44.81,59600.0,34.2267,34.242,34.1733,34.1733,59600.0
2008-03-20 13:50:00,44.81,44.97,44.68,44.97,96400.0,34.1733,34.2954,34.0742,34.2954,96400.0
2008-03-20 13:55:00,44.97,45.13,44.93,45.03,249900.0,34.2954,34.4174,34.2648,34.3411,249900.0
2008-03-20 14:00:00,45.02,45.17,44.97,45.09,193900.0,34.3335,34.4479,34.2954,34.3869,193900.0
2008-03-20 14:05:00,45.09,45.26,45.07,45.19,249500.0,34.3869,34.5165,34.3716,34.4631,249500.0
2008-03-20 14:10:00,45.19,45.23,45.1,45.17,188300.0,34.4631,34.4936,34.3945,34.4479,188300.0
2008-03-20 14:15:00,45.17,45.27,45.08,45.16,444800.0,34.4479,34.5241,34.3792,34.4402,444800.0
2008-03-20 14:20:00,45.16,45.25,45.09,45.18,124400.0,34.4402,34.5089,34.3869,34.4555,124400.0
2008-03-20 14:25:00,45.18,45.36,45.18,45.35,196400.0,34.4555,34.5928,34.4555,34.5851,196400.0
2008-03-20 14:30:00,45.34,45.4,45.3,45.31,225500.0,34.5775,34.6233,34.547,34.5546,225500.0
2008-03-20 14:35:00,45.31,45.44,45.3,45.38,186700.0,34.5546,34.6538,34.547,34.608,186700.0
2008-03-20 14:40:00,45.39,45.39,45.26,45.32,176000.0,34.6157,34.6157,34.5165,34.5623,176000.0
2008-03-20 14:45:00,45.32,45.46,45.3,45.46,144000.0,34.5623,34.669,34.547,34.669,144000.0
2008-03-20 14:50:00,45.46,45.72,45.45,45.67,281200.0,34.669,34.8673,34.6614,34.8292,281200.0
2008-03-20 14:55:00,45.68,45.73,45.6,45.68,147800.0,34.8368,34.8749,34.7758,34.8368,147800.0
2008-03-20 15:00:00,45.67,45.98,45.65,45.95,194400.0,34.8292,35.0656,34.8139,35.0427,194400.0
2008-03-20 15:05:00,45.94,45.95,45.74,45.79,200700.0,35.0351,35.0427,34.8826,34.9207,200700.0
2008-03-20 15:10:00,45.79,45.86,45.74,45.84,176400.0,34.9207,34.9741,34.8826,34.9588,176400.0
2008-03-20 15:15:00,45.84,45.87,45.78,45.86,142200.0,34.9588,34.9817,34.9131,34.9741,142200.0
2008-03-20 15:20:00,45.87,46.0,45.84,45.98,190900.0,34.9817,35.0809,34.9588,35.0656,190900.0
2008-03-20 15:25:00,45.98,46.0,45.75,45.81,254600.0,35.0656,35.0809,34.8902,34.936,254600.0
2008-03-20 15:30:00,45.8,45.9,45.72,45.83,240500.0,34.9283,35.0046,34.8673,34.9512,240500.0
2008-03-20 15:35:00,45.83,45.83,45.6,45.76,249400.0,34.9512,34.9512,34.7758,34.8978,249400.0
2008-03-20 15:40:00,45.77,45.82,45.65,45.75,323700.0,34.9055,34.9436,34.8139,34.8902,323700.0
2008-03-20 15:45:00,45.76,45.89,45.68,45.81,317800.0,34.8978,34.997,34.8368,34.936,317800.0
2008-03-20 15:50:00,45.8,46.12,45.8,46.12,584100.0,34.9283,35.1724,34.9283,35.1724,584100.0
2008-03-20 15:55:00,46.12,46.13,45.84,45.92,831800.0,35.1724,35.18,34.9588,35.0198,831800.0
2008-03-24 09:30:00,46.26,47.1,46.25,46.77,310600.0,35.2791,35.9197,35.2715,35.6681,310600.0
2008-03-24 09:35:00,46.77,47.0,46.53,46.79,258200.0,35.6681,35.8435,35.485,35.6833,258200.0
2008-03-24 09:40:00,46.76,46.96,46.7,46.94,209000.0,35.6605,35.813,35.6147,35.7977,209000.0
2008-03-24 09:45:00,46.94,47.0,46.75,46.97,215000.0,35.7977,35.8435,35.6528,35.8206,215000.0
2008-03-24 09:50:00,46.96,47.1,46.71,46.9,292700.0,35.813,35.9197,35.6223,35.7672,292700.0
2008-03-24 09:55:00,46.9,47.12,46.78,47.09,246900.0,35.7672,35.935,35.6757,35.9121,246900.0
2008-03-24 10:00:00,47.09,47.73,46.95,47.73,344400.0,35.9121,36.4002,35.8054,36.4002,344400.0
2008-03-24 10:05:00,47.73,47.98,47.61,47.84,394100.0,36.4002,36.5909,36.3087,36.4841,394100.0
2008-03-24 10:10:00,47.85,47.94,47.71,47.9,232300.0,36.4917,36.5604,36.3849,36.5298,232300.0
2008-03-24 10:15:00,47.9,47.9,47.59,47.66,164900.0,36.5298,36.5298,36.2934,36.3468,164900.0
2008-03-24 10:20:00,47.68,47.92,47.55,47.71,319800.0,36.3621,36.5451,36.2629,36.3849,319800.0
2008-03-24 10:25:00,47.71,47.98,47.7,47.88,210100.0,36.3849,36.5909,36.3773,36.5146,210100.0
2008-03-24 10:30:00,47.85,48.41,47.83,48.41,382600.0,36.4917,36.9188,36.4765,36.9188,382600.0
2008-03-24 10:35:00,48.4,48.48,48.24,48.29,326600.0,36.9112,36.9722,36.7891,36.8273,326600.0
2008-03-24 10:40:00,48.28,48.61,48.28,48.61,233400.0,36.8196,37.0713,36.8196,37.0713,233400.0
2008-03-24 10:45:00,48.6,48.75,48.6,48.61,177500.0,37.0637,37.1781,37.0637,37.0713,177500.0
2008-03-24 10:50:00,48.61,48.75,48.54,48.65,231700.0,37.0713,37.1781,37.0179,37.1018,231700.0
2008-03-24 10:55:00,48.67,48.71,48.42,48.43,241700.0,37.1171,37.1476,36.9264,36.934,241700.0
2008-03-24 11:00:00,48.44,48.53,48.38,48.42,176400.0,36.9417,37.0103,36.8959,36.9264,176400.0
2008-03-24 11:05:00,48.42,48.46,48.23,48.24,184600.0,36.9264,36.9569,36.7815,36.7891,184600.0
2008-03-24 11:10:00,48.25,48.3,48.08,48.1,197700.0,36.7968,36.8349,36.6671,36.6824,197700.0
2008-03-24 11:15:00,48.11,48.15,48.0,48.08,155100.0,36.69,36.7205,36.6061,36.6671,155100.0
2008-03-24 11:20:00,48.07,48.08,47.91,48.05,171200.0,36.6595,36.6671,36.5375,36.6442,171200.0
2008-03-24 11:25:00,48.05,48.14,47.89,48.0,173500.0,36.6442,36.7129,36.5222,36.6061,173500.0
2008-03-24 11:30:00,48.0,48.1,47.93,48.01,119800.0,36.6061,36.6824,36.5527,36.6137,119800.0
2008-03-24 11:35:00,48.01,48.29,47.97,48.17,197700.0,36.6137,36.8273,36.5832,36.7358,197700.0
2008-03-24 11:40:00,48.17,48.43,48.09,48.17,138700.0,36.7358,36.934,36.6747,36.7358,138700.0
2008-03-24 11:45:00,48.19,48.22,48.05,48.09,73600.0,36.751,36.7739,36.6442,36.6747,73600.0
2008-03-24 11:50:00,48.11,48.21,48.06,48.2,112400.0,36.69,36.7663,36.6519,36.7586,112400.0
2008-03-24 11:55:00,48.19,48.19,48.01,48.14,77700.0,36.751,36.751,36.6137,36.7129,77700.0
2008-03-24 12:00:00,48.17,48.17,47.96,47.97,117500.0,36.7358,36.7358,36.5756,36.5832,117500.0
2008-03-24 12:05:00,47.98,48.0,47.87,47.91,120100.0,36.5909,36.6061,36.507,36.5375,120100.0
2008-03-24 12:10:00,47.91,48.0,47.83,47.9,160300.0,36.5375,36.6061,36.4765,36.5298,160300.0
2008-03-24 12:15:00,47.9,48.25,47.89,48.24,112900.0,36.5298,36.7968,36.5222,36.7891,112900.0
2008-03-24 12:20:00,48.25,48.25,48.07,48.2,89300.0,36.7968,36.7968,36.6595,36.7586,89300.0
2008-03-24 12:25:00,48.2,48.3,48.13,48.25,119400.0,36.7586,36.8349,36.7053,36.7968,119400.0
2008-03-24 12:30:00,48.25,48.37,48.08,48.14,126800.0,36.7968,36.8883,36.6671,36.7129,126800.0
2008-03-24 12:35:00,48.14,48.21,48.11,48.19,55000.0,36.7129,36.7663,36.69,36.751,55000.0
2008-03-24 12:40:00,48.19,48.22,48.06,48.15,101600.0,36.751,36.7739,36.6519,36.7205,101600.0
2008-03-24 12:45:00,48.16,48.22,48.07,48.15,113600.0,36.7281,36.7739,36.6595,36.7205,113600.0
2008-03-24 12:50:00,48.16,48.2,48.08,48.09,123600.0,36.7281,36.7586,36.6671,36.6747,123600.0
2008-03-24 12:55:00,48.08,48.11,47.92,47.96,125000.0,36.6671,36.69,36.5451,36.5756,125000.0
2008-03-24 13:00:00,47.97,48.04,47.9,47.98,89900.0,36.5832,36.6366,36.5298,36.5909,89900.0
2008-03-24 13:05:00,47.98,48.05,47.95,48.03,38800.0,36.5909,36.6442,36.568,36.629,38800.0
2008-03-24 13:10:00,48.01,48.01,47.88,47.99,59700.0,36.6137,36.6137,36.5146,36.5985,59700.0
2008-03-24 13:15:00,47.98,48.22,47.92,47.94,135100.0,36.5909,36.7739,36.5451,36.5604,135100.0
2008-03-24 13:20:00,47.95,48.05,47.92,48.03,61400.0,36.568,36.6442,36.5451,36.629,61400.0
2008-03-24 13:25:00,48.03,48.07,47.91,47.96,63700.0,36.629,36.6595,36.5375,36.5756,63700.0
2008-03-24 13:30:00,47.96,48.02,47.9,47.95,50500.0,36.5756,36.6214,36.5298,36.568,50500.0
2008-03-24 13:35:00,47.95,47.95,47.87,47.89,57200.0,36.568,36.568,36.507,36.5222,57200.0
2008-03-24 13:40:00,47.91,48.04,47.91,47.97,89400.0,36.5375,36.6366,36.5375,36.5832,89400.0
2008-03-24 13:45:00,47.97,48.11,47.95,48.06,103000.0,36.5832,36.69,36.568,36.6519,103000.0
2008-03-24 13:50:00,48.05,48.15,48.0,48.01,114600.0,36.6442,36.7205,36.6061,36.6137,114600.0
2008-03-24 13:55:00,48.02,48.2,48.0,48.2,81400.0,36.6214,36.7586,36.6061,36.7586,81400.0
2008-03-24 14:00:00,48.2,48.2,47.9,47.99,121300.0,36.7586,36.7586,36.5298,36.5985,121300.0
2008-03-24 14:05:00,47.98,47.99,47.81,47.81,130400.0,36.5909,36.5985,36.4612,36.4612,130400.0
2008-03-24 14:10:00,47.82,48.04,47.8,47.87,129700.0,36.4688,36.6366,36.4536,36.507,129700.0
2008-03-24 14:15:00,47.87,48.06,47.83,48.04,119200.0,36.507,36.6519,36.4765,36.6366,119200.0
2008-03-24 14:20:00,48.04,48.08,47.89,47.93,87300.0,36.6366,36.6671,36.5222,36.5527,87300.0
2008-03-24 14:25:00,47.93,48.04,47.9,48.04,72700.0,36.5527,36.6366,36.5298,36.6366,72700.0
2008-03-24 14:30:00,48.03,48.07,47.93,48.02,106500.0,36.629,36.6595,36.5527,36.6214,106500.0
2008-03-24 14:35:00,48.02,48.14,47.86,48.02,175800.0,36.6214,36.7129,36.4993,36.6214,175800.0
2008-03-24 14:40:00,48.01,48.07,47.94,48.03,87200.0,36.6137,36.6595,36.5604,36.629,87200.0
2008-03-24 14:45:00,48.03,48.04,47.72,47.72,134700.0,36.629,36.6366,36.3926,36.3926,134700.0
2008-03-24 14:50:00,47.71,47.82,47.66,47.78,154600.0,36.3849,36.4688,36.3468,36.4383,154600.0
2008-03-24 14:55:00,47.78,47.78,47.55,47.73,195000.0,36.4383,36.4383,36.2629,36.4002,195000.0
2008-03-24 15:00:00,47.74,47.77,47.61,47.72,214000.0,36.4078,36.4307,36.3087,36.3926,214000.0
2008-03-24 15:05:00,47.72,47.72,47.46,47.61,150700.0,36.3926,36.3926,36.1943,36.3087,150700.0
2008-03-24 15:10:00,47.62,47.87,47.62,47.82,186800.0,36.3163,36.507,36.3163,36.4688,186800.0
2008-03-24 15:15:00,47.81,47.95,47.8,47.85,139200.0,36.4612,36.568,36.4536,36.4917,139200.0
2008-03-24 15:20:00,47.85,47.88,47.69,47.7,142300.0,36.4917,36.5146,36.3697,36.3773,142300.0
2008-03-24 15:25:00,47.69,47.8,47.65,47.66,130000.0,36.3697,36.4536,36.3392,36.3468,130000.0
2008-03-24 15:30:00,47.66,47.8,47.58,47.59,240100.0,36.3468,36.4536,36.2858,36.2934,240100.0
2008-03-24 15:35:00,47.58,47.58,47.32,47.44,239100.0,36.2858,36.2858,36.0875,36.179,239100.0
2008-03-24 15:40:00,47.44,47.55,47.37,47.41,246300.0,36.179,36.2629,36.1257,36.1562,246300.0
2008-03-24 15:45:00,47.41,47.43,47.21,47.29,316000.0,36.1562,36.1714,36.0036,36.0646,316000.0
2008-03-24 15:50:00,47.29,47.35,47.23,47.32,219600.0,36.0646,36.1104,36.0189,36.0875,219600.0
2008-03-24 15:55:00,47.31,47.41,47.25,47.4,328000.0,36.0799,36.1562,36.0341,36.1485,328000.0
2008-03-25 09:30:00,47.35,47.42,46.95,47.08,243900.0,36.1104,36.1638,35.8054,35.9045,243900.0
2008-03-25 09:35:00,47.07,47.58,47.02,47.41,229600.0,35.8969,36.2858,35.8587,36.1562,229600.0
2008-03-25 09:40:00,47.41,47.84,47.41,47.63,179500.0,36.1562,36.4841,36.1562,36.3239,179500.0
2008-03-25 09:45:00,47.63,47.75,47.39,47.42,173000.0,36.3239,36.4155,36.1409,36.1638,173000.0
2008-03-25 09:50:00,47.41,47.43,47.06,47.17,154800.0,36.1562,36.1714,35.8892,35.9731,154800.0
2008-03-25 09:55:00,47.17,47.39,47.08,47.13,186600.0,35.9731,36.1409,35.9045,35.9426,186600.0
2008-03-25 10:00:00,47.13,47.2,46.81,47.01,342800.0,35.9426,35.996,35.6986,35.8511,342800.0
2008-03-25 10:05:00,47.0,47.1,46.91,47.03,305000.0,35.8435,35.9197,35.7748,35.8664,305000.0
2008-03-25 10:10:00,47.02,47.33,46.97,47.23,160200.0,35.8587,36.0952,35.8206,36.0189,160200.0
2008-03-25 10:15:00,47.23,47.45,47.19,47.37,164700.0,36.0189,36.1867,35.9884,36.1257,164700.0
2008-03-25 10:20:00,47.37,47.42,47.23,47.3,108200.0,36.1257,36.1638,36.0189,36.0723,108200.0
2008-03-25 10:25:00,47.31,47.43,47.16,47.23,92000.0,36.0799,36.1714,35.9655,36.0189,92000.0
2008-03-25 10:30:00,47.21,47.32,47.03,47.13,122400.0,36.0036,36.0875,35.8664,35.9426,122400.0
2008-03-25 10:35:00,47.14,47.2,47.02,47.06,73700.0,35.9503,35.996,35.8587,35.8892,73700.0
2008-03-25 10:40:00,47.06,47.24,47.05,47.22,118800.0,35.8892,36.0265,35.8816,36.0113,118800.0
2008-03-25 10:45:00,47.23,47.29,47.03,47.11,181900.0,36.0189,36.0646,35.8664,35.9274,181900.0
2008-03-25 10:50:00,47.1,47.2,46.95,47.1,103200.0,35.9197,35.996,35.8054,35.9197,103200.0
2008-03-25 10:55:00,47.1,47.22,47.02,47.1,64200.0,35.9197,36.0113,35.8587,35.9197,64200.0
2008-03-25 11:00:00,47.11,47.43,47.05,47.39,108100.0,35.9274,36.1714,35.8816,36.1409,108100.0
2008-03-25 11:05:00,47.39,47.42,47.23,47.25,90900.0,36.1409,36.1638,36.0189,36.0341,90900.0
2008-03-25 11:10:00,47.24,47.34,47.2,47.32,47700.0,36.0265,36.1028,35.996,36.0875,47700.0
2008-03-25 11:15:00,47.32,47.42,47.18,47.19,96400.0,36.0875,36.1638,35.9808,35.9884,96400.0
2008-03-25 11:20:00,47.2,47.29,47.17,47.27,40200.0,35.996,36.0646,35.9731,36.0494,40200.0
2008-03-25 11:25:00,47.24,47.42,47.24,47.34,55300.0,36.0265,36.1638,36.0265,36.1028,55300.0
2008-03-25 11:30:00,47.32,47.49,47.3,47.37,74900.0,36.0875,36.2172,36.0723,36.1257,74900.0
2008-03-25 11:35:00,47.37,47.49,47.23,47.25,88600.0,36.1257,36.2172,36.0189,36.0341,88600.0
2008-03-25 11:40:00,47.28,47.44,47.22,47.41,59100.0,36.057,36.179,36.0113,36.1562,59100.0
2008-03-25 11:45:00,47.41,47.44,47.21,47.24,74900.0,36.1562,36.179,36.0036,36.0265,74900.0
2008-03-25 11:50:00,47.24,47.46,47.22,47.38,64500.0,36.0265,36.1943,36.0113,36.1333,64500.0
2008-03-25 11:55:00,47.35,47.37,47.21,47.3,59700.0,36.1104,36.1257,36.0036,36.0723,59700.0
2008-03-25 12:00:00,47.31,47.58,47.21,47.55,135400.0,36.0799,36.2858,36.0036,36.2629,135400.0
2008-03-25 12:05:00,47.57,47.8,47.53,47.71,116900.0,36.2782,36.4536,36.2477,36.3849,116900.0
2008-03-25 12:10:00,47.67,47.79,47.6,47.78,54800.0,36.3544,36.446,36.3011,36.4383,54800.0
2008-03-25 12:15:00,47.77,48.09,47.75,48.0,162300.0,36.4307,36.6747,36.4155,36.6061,162300.0
2008-03-25 12:20:00,47.99,48.1,47.94,47.99,96400.0,36.5985,36.6824,36.5604,36.5985,96400.0
2008-03-25 12:25:00,47.98,48.2,47.95,48.15,111200.0,36.5909,36.7586,36.568,36.7205,111200.0
2008-03-25 12:30:00,48.13,48.16,48.1,48.12,89800.0,36.7053,36.7281,36.6824,36.6976,89800.0
2008-03-25 12:35:00,48.12,48.13,47.98,48.09,124800.0,36.6976,36.7053,36.5909,36.6747,124800.0
2008-03-25 12:40:00,48.08,48.08,47.89,47.94,136700.0,36.6671,36.6671,36.5222,36.5604,136700.0
2008-03-25 12:45:00,47.95,48.12,47.86,48.08,105300.0,36.568,36.6976,36.4993,36.6671,105300.0
2008-03-25 12:50:00,48.08,48.22,48.08,48.18,55200.0,36.6671,36.7739,36.6671,36.7434,55200.0
2008-03-25 12:55:00,48.17,48.19,47.9,47.94,61100.0,36.7358,36.751,36.5298,36.5604,61100.0
2008-03-25 13:00:00,47.94,48.02,47.83,47.85,44700.0,36.5604,36.6214,36.4765,36.4917,44700.0
2008-03-25 13:05:00,47.86,47.96,47.8,47.96,59100.0,36.4993,36.5756,36.4536,36.5756,59100.0
2008-03-25 13:10:00,47.95,48.04,47.91,48.02,40800.0,36.568,36.6366,36.5375,36.6214,40800.0
2008-03-25 13:15:00,48.02,48.05,47.89,47.9,36700.0,36.6214,36.6442,36.5222,36.5298,36700.0
2008-03-25 13:20:00,47.9,47.93,47.83,47.89,75400.0,36.5298,36.5527,36.4765,36.5222,75400.0
2008-03-25 13:25:00,47.9,47.91,47.87,47.91,75300.0,36.5298,36.5375,36.507,36.5375,75300.0
2008-03-25 13:30:00,47.91,48.01,47.89,47.96,131100.0,36.5375,36.6137,36.5222,36.5756,131100.0
2008-03-25 13:35:00,47.96,48.0,47.91,47.92,90400.0,36.5756,36.6061,36.5375,36.5451,90400.0
2008-03-25 13:40:00,47.92,47.98,47.83,47.98,91100.0,36.5451,36.5909,36.4765,36.5909,91100.0
2008-03-25 13:45:00,47.99,48.07,47.9,48.06,72300.0,36.5985,36.6595,36.5298,36.6519,72300.0
2008-03-25 13:50:00,48.07,48.21,48.06,48.2,80000.0,36.6595,36.7663,36.6519,36.7586,80000.0
2008-03-25 13:55:00,48.21,48.33,48.17,48.25,55100.0,36.7663,36.8578,36.7358,36.7968,55100.0
2008-03-25 14:00:00,48.24,48.24,47.99,48.13,73900.0,36.7891,36.7891,36.5985,36.7053,73900.0
2008-03-25 14:05:00,48.14,48.2,48.08,48.12,60700.0,36.7129,36.7586,36.6671,36.6976,60700.0
2008-03-25 14:10:00,48.13,48.19,48.07,48.1,111600.0,36.7053,36.751,36.6595,36.6824,111600.0
2008-03-25 14:15:00,48.08,48.13,48.04,48.1,59700.0,36.6671,36.7053,36.6366,36.6824,59700.0
2008-03-25 14:20:00,48.1,48.17,47.97,48.02,117500.0,36.6824,36.7358,36.5832,36.6214,117500.0
2008-03-25 14:25:00,48.02,48.06,47.91,48.01,67500.0,36.6214,36.6519,36.5375,36.6137,67500.0
2008-03-25 14:30:00,48.01,48.01,47.81,47.84,79000.0,36.6137,36.6137,36.4612,36.4841,79000.0
2008-03-25 14:35:00,47.84,47.99,47.84,47.99,87000.0,36.4841,36.5985,36.4841,36.5985,87000.0
2008-03-25 14:40:00,47.98,48.12,47.92,48.11,145200.0,36.5909,36.6976,36.5451,36.69,145200.0
2008-03-25 14:45:00,48.11,48.2,47.97,48.14,106900.0,36.69,36.7586,36.5832,36.7129,106900.0
2008-03-25 14:50:00,48.15,48.25,48.02,48.24,127500.0,36.7205,36.7968,36.6214,36.7891,127500.0
2008-03-25 14:55:00,48.25,48.26,48.07,48.19,61300.0,36.7968,36.8044,36.6595,36.751,61300.0
2008-03-25 15:00:00,48.2,48.28,48.18,48.22,55800.0,36.7586,36.8196,36.7434,36.7739,55800.0
2008-03-25 15:05:00,48.23,48.25,48.07,48.09,93800.0,36.7815,36.7968,36.6595,36.6747,93800.0
2008-03-25 15:10:00,48.09,48.15,47.97,48.08,106800.0,36.6747,36.7205,36.5832,36.6671,106800.0
2008-03-25 15:15:00,48.07,48.16,48.02,48.05,140000.0,36.6595,36.7281,36.6214,36.6442,140000.0
2008-03-25 15:20:00,48.05,48.13,47.99,48.1,90700.0,36.6442,36.7053,36.5985,36.6824,90700.0
2008-03-25 15:25:00,48.1,48.1,47.94,47.98,104000.0,36.6824,36.6824,36.5604,36.5909,104000.0
2008-03-25 15:30:00,47.99,48.09,47.92,47.95,72600.0,36.5985,36.6747,36.5451,36.568,72600.0
2008-03-25 15:35:00,47.95,47.97,47.72,47.76,143600.0,36.568,36.5832,36.3926,36.4231,143600.0
2008-03-25 15:40:00,47.77,47.85,47.63,47.67,184600.0,36.4307,36.4917,36.3239,36.3544,184600.0
2008-03-25 15:45:00,47.67,47.71,47.51,47.55,344400.0,36.3544,36.3849,36.2324,36.2629,344400.0
2008-03-25 15:50:00,47.55,47.59,47.45,47.5,385300.0,36.2629,36.2934,36.1867,36.2248,385300.0
2008-03-25 15:55:00,47.5,47.63,47.4,47.49,575600.0,36.2248,36.3239,36.1485,36.2172,575600.0
2008-03-26 09:30:00,47.36,47.36,46.56,46.71,247400.0,36.118,36.118,35.5079,35.6223,247400.0
2008-03-26 09:35:00,46.71,46.73,46.32,46.5,209400.0,35.6223,35.6376,35.3249,35.4622,209400.0
2008-03-26 09:40:00,46.49,46.65,46.47,46.59,95800.0,35.4545,35.5766,35.4393,35.5308,95800.0
2008-03-26 09:45:00,46.6,46.7,46.3,46.33,132900.0,35.5384,35.6147,35.3096,35.3325,132900.0
2008-03-26 09:50:00,46.33,46.44,46.26,46.26,179100.0,35.3325,35.4164,35.2791,35.2791,179100.0
2008-03-26 09:55:00,46.27,46.27,46.03,46.03,186000.0,35.2868,35.2868,35.1037,35.1037,186000.0
2008-03-26 10:00:00,46.03,46.15,45.81,46.12,299000.0,35.1037,35.1953,34.936,35.1724,299000.0
2008-03-26 10:05:00,46.13,46.2,46.0,46.04,127400.0,35.18,35.2334,35.0809,35.1114,127400.0
2008-03-26 10:10:00,46.06,46.15,45.9,45.98,152200.0,35.1266,35.1953,35.0046,35.0656,152200.0
2008-03-26 10:15:00,45.99,46.1,45.85,45.88,153100.0,35.0732,35.1571,34.9665,34.9893,153100.0
2008-03-26 10:20:00,45.89,46.02,45.87,45.98,89800.0,34.997,35.0961,34.9817,35.0656,89800.0
2008-03-26 10:25:00,45.99,46.02,45.7,45.89,131200.0,35.0732,35.0961,34.8521,34.997,131200.0
2008-03-26 10:30:00,45.89,45.89,45.56,45.66,141400.0,34.997,34.997,34.7453,34.8216,141400.0
2008-03-26 10:35:00,45.66,45.83,45.58,45.67,110200.0,34.8216,34.9512,34.7606,34.8292,110200.0
2008-03-26 10:40:00,45.69,45.7,45.46,45.46,120500.0,34.8444,34.8521,34.669,34.669,120500.0
2008-03-26 10:45:00,45.49,45.57,45.37,45.37,159600.0,34.6919,34.7529,34.6004,34.6004,159600.0
2008-03-26 10:50:00,45.4,45.61,45.36,45.53,130500.0,34.6233,34.7834,34.5928,34.7224,130500.0
2008-03-26 10:55:00,45.53,45.7,45.52,45.58,110400.0,34.7224,34.8521,34.7148,34.7606,110400.0
2008-03-26 11:00:00,45.58,45.59,45.35,45.39,93600.0,34.7606,34.7682,34.5851,34.6157,93600.0
2008-03-26 11:05:00,45.39,45.64,45.38,45.61,103700.0,34.6157,34.8063,34.608,34.7834,103700.0
2008-03-26 11:10:00,45.62,45.67,45.59,45.59,59400.0,34.7911,34.8292,34.7682,34.7682,59400.0
2008-03-26 11:15:00,45.61,45.63,45.31,45.33,135600.0,34.7834,34.7987,34.5546,34.5699,135600.0
2008-03-26 11:20:00,45.33,45.36,45.26,45.3,90400.0,34.5699,34.5928,34.5165,34.547,90400.0
2008-03-26 11:25:00,45.31,45.45,45.28,45.43,74300.0,34.5546,34.6614,34.5318,34.6462,74300.0
2008-03-26 11:30:00,45.43,45.45,45.35,45.4,43600.0,34.6462,34.6614,34.5851,34.6233,43600.0
2008-03-26 11:35:00,45.4,45.43,45.38,45.42,110400.0,34.6233,34.6462,34.608,34.6385,110400.0
2008-03-26 11:40:00,45.42,45.5,45.42,45.48,144400.0,34.6385,34.6995,34.6385,34.6843,144400.0
2008-03-26 11:45:00,45.48,45.67,45.43,45.66,85700.0,34.6843,34.8292,34.6462,34.8216,85700.0
2008-03-26 11:50:00,45.66,45.78,45.65,45.75,154000.0,34.8216,34.9131,34.8139,34.8902,154000.0
2008-03-26 11:55:00,45.76,45.88,45.72,45.75,143000.0,34.8978,34.9893,34.8673,34.8902,143000.0
2008-03-26 12:00:00,45.75,45.79,45.74,45.78,138600.0,34.8902,34.9207,34.8826,34.9131,138600.0
2008-03-26 12:05:00,45.78,45.93,45.78,45.9,81400.0,34.9131,35.0275,34.9131,35.0046,81400.0
2008-03-26 12:10:00,45.9,45.93,45.86,45.9,102500.0,35.0046,35.0275,34.9741,35.0046,102500.0
2008-03-26 12:15:00,45.91,45.97,45.87,45.97,94400.0,35.0122,35.058,34.9817,35.058,94400.0
2008-03-26 12:20:00,45.97,46.01,45.91,46.01,65000.0,35.058,35.0885,35.0122,35.0885,65000.0
2008-03-26 12:25:00,46.01,46.08,45.99,46.02,75600.0,35.0885,35.1419,35.0732,35.0961,75600.0
2008-03-26 12:30:00,46.02,46.06,45.97,46.05,113400.0,35.0961,35.1266,35.058,35.119,113400.0
2008-03-26 12:35:00,46.05,46.06,46.01,46.02,43400.0,35.119,35.1266,35.0885,35.0961,43400.0
2008-03-26 12:40:00,46.02,46.07,45.86,45.88,109100.0,35.0961,35.1342,34.9741,34.9893,109100.0
2008-03-26 12:45:00,45.87,45.88,45.76,45.83,196200.0,34.9817,34.9893,34.8978,34.9512,196200.0
2008-03-26 12:50:00,45.82,45.82,45.6,45.61,288800.0,34.9436,34.9436,34.7758,34.7834,288800.0
2008-03-26 12:55:00,45.62,45.73,45.57,45.69,72700.0,34.7911,34.8749,34.7529,34.8444,72700.0
2008-03-26 13:00:00,45.69,45.72,45.65,45.65,37700.0,34.8444,34.8673,34.8139,34.8139,37700.0
2008-03-26 13:05:00,45.66,45.74,45.66,45.74,132300.0,34.8216,34.8826,34.8216,34.8826,132300.0
2008-03-26 13:10:00,45.75,45.86,45.73,45.82,66600.0,34.8902,34.9741,34.8749,34.9436,66600.0
2008-03-26 13:15:00,45.83,45.86,45.74,45.75,29800.0,34.9512,34.9741,34.8826,34.8902,29800.0
2008-03-26 13:20:00,45.76,45.83,45.7,45.82,62300.0,34.8978,34.9512,34.8521,34.9436,62300.0
2008-03-26 13:25:00,45.82,45.92,45.8,45.8,44400.0,34.9436,35.0198,34.9283,34.9283,44400.0
2008-03-26 13:30:00,45.8,45.82,45.63,45.65,99600.0,34.9283,34.9436,34.7987,34.8139,99600.0
2008-03-26 13:35:00,45.66,45.74,45.63,45.74,38800.0,34.8216,34.8826,34.7987,34.8826,38800.0
2008-03-26 13:40:00,45.72,45.72,45.66,45.68,76400.0,34.8673,34.8673,34.8216,34.8368,76400.0
2008-03-26 13:45:00,45.67,45.7,45.65,45.7,67500.0,34.8292,34.8521,34.8139,34.8521,67500.0
2008-03-26 13:50:00,45.69,45.76,45.68,45.74,50700.0,34.8444,34.8978,34.8368,34.8826,50700.0
2008-03-26 13:55:00,45.73,45.75,45.69,45.73,44900.0,34.8749,34.8902,34.8444,34.8749,44900.0
2008-03-26 14:00:00,45.72,45.75,45.64,45.67,89300.0,34.8673,34.8902,34.8063,34.8292,89300.0
2008-03-26 14:05:00,45.67,45.92,45.67,45.91,66500.0,34.8292,35.0198,34.8292,35.0122,66500.0
2008-03-26 14:10:00,45.9,45.99,45.88,45.96,50000.0,35.0046,35.0732,34.9893,35.0504,50000.0
2008-03-26 14:15:00,45.95,45.97,45.89,45.93,68000.0,35.0427,35.058,34.997,35.0275,68000.0
2008-03-26 14:20:00,45.93,45.95,45.83,45.93,88900.0,35.0275,35.0427,34.9512,35.0275,88900.0
2008-03-26 14:25:00,45.92,45.96,45.85,45.91,102500.0,35.0198,35.0504,34.9665,35.0122,102500.0
2008-03-26 14:30:00,45.91,46.01,45.84,45.96,100400.0,35.0122,35.0885,34.9588,35.0504,100400.0
2008-03-26 14:35:00,45.97,46.06,45.89,45.89,73800.0,35.058,35.1266,34.997,34.997,73800.0
2008-03-26 14:40:00,45.9,45.93,45.8,45.81,53900.0,35.0046,35.0275,34.9283,34.936,53900.0
2008-03-26 14:45:00,45.82,45.93,45.8,45.88,130400.0,34.9436,35.0275,34.9283,34.9893,130400.0
2008-03-26 14:50:00,45.88,46.01,45.87,45.92,83200.0,34.9893,35.0885,34.9817,35.0198,83200.0
2008-03-26 14:55:00,45.93,46.29,45.85,46.27,139800.0,35.0275,35.302,34.9665,35.2868,139800.0
2008-03-26 15:00:00,46.28,46.32,46.06,46.06,205200.0,35.2944,35.3249,35.1266,35.1266,205200.0
2008-03-26 15:05:00,46.06,46.15,46.01,46.11,85000.0,35.1266,35.1953,35.0885,35.1647,85000.0
2008-03-26 15:10:00,46.11,46.11,45.81,45.93,139200.0,35.1647,35.1647,34.936,35.0275,139200.0
2008-03-26 15:15:00,45.93,46.01,45.74,45.76,194800.0,35.0275,35.0885,34.8826,34.8978,194800.0
2008-03-26 15:20:00,45.76,45.77,45.55,45.57,352000.0,34.8978,34.9055,34.7377,34.7529,352000.0
2008-03-26 15:25:00,45.56,45.62,45.46,45.52,334700.0,34.7453,34.7911,34.669,34.7148,334700.0
2008-03-26 15:30:00,45.52,45.67,45.5,45.59,178900.0,34.7148,34.8292,34.6995,34.7682,178900.0
2008-03-26 15:35:00,45.58,45.61,45.54,45.56,147500.0,34.7606,34.7834,34.73,34.7453,147500.0
2008-03-26 15:40:00,45.56,45.57,45.46,45.47,270700.0,34.7453,34.7529,34.669,34.6767,270700.0
2008-03-26 15:45:00,45.47,45.49,45.41,45.44,284800.0,34.6767,34.6919,34.6309,34.6538,284800.0
2008-03-26 15:50:00,45.44,45.5,45.4,45.44,400600.0,34.6538,34.6995,34.6233,34.6538,400600.0
2008-03-26 15:55:00,45.44,45.5,45.35,45.38,622900.0,34.6538,34.6995,34.5851,34.608,622900.0
2008-03-27 09:30:00,45.45,45.82,45.45,45.62,150300.0,34.6614,34.9436,34.6614,34.7911,150300.0
2008-03-27 09:35:00,45.62,45.77,45.47,45.58,155200.0,34.7911,34.9055,34.6767,34.7606,155200.0
2008-03-27 09:40:00,45.58,46.11,45.56,45.93,152600.0,34.7606,35.1647,34.7453,35.0275,152600.0
2008-03-27 09:45:00,45.93,46.18,45.72,46.13,129600.0,35.0275,35.2181,34.8673,35.18,129600.0
2008-03-27 09:50:00,46.13,46.13,45.75,45.9,147200.0,35.18,35.18,34.8902,35.0046,147200.0
2008-03-27 09:55:00,45.88,46.01,45.78,45.93,92400.0,34.9893,35.0885,34.9131,35.0275,92400.0
2008-03-27 10:00:00,45.95,45.96,45.72,45.77,85000.0,35.0427,35.0504,34.8673,34.9055,85000.0
2008-03-27 10:05:00,45.78,45.86,45.71,45.72,75200.0,34.9131,34.9741,34.8597,34.8673,75200.0
2008-03-27 10:10:00,45.72,45.77,45.65,45.67,95000.0,34.8673,34.9055,34.8139,34.8292,95000.0
2008-03-27 10:15:00,45.67,45.74,45.31,45.31,157900.0,34.8292,34.8826,34.5546,34.5546,157900.0
2008-03-27 10:20:00,45.31,45.34,45.08,45.14,181800.0,34.5546,34.5775,34.3792,34.425,181800.0
2008-03-27 10:25:00,45.13,45.21,44.81,44.83,191600.0,34.4174,34.4784,34.1733,34.1886,191600.0
2008-03-27 10:30:00,44.83,44.9,44.47,44.66,400500.0,34.1886,34.242,33.914,34.0589,400500.0
2008-03-27 10:35:00,44.69,44.75,44.6,44.72,237500.0,34.0818,34.1276,34.0132,34.1047,237500.0
2008-03-27 10:40:00,44.73,45.01,44.65,45.01,152700.0,34.1123,34.3259,34.0513,34.3259,152700.0
2008-03-27 10:45:00,45.02,45.11,44.89,44.89,101500.0,34.3335,34.4021,34.2343,34.2343,101500.0
2008-03-27 10:50:00,44.88,45.13,44.82,45.08,151500.0,34.2267,34.4174,34.181,34.3792,151500.0
2008-03-27 10:55:00,45.08,45.12,44.96,45.08,110000.0,34.3792,34.4097,34.2877,34.3792,110000.0
2008-03-27 11:00:00,45.08,45.29,45.05,45.13,152000.0,34.3792,34.5394,34.3564,34.4174,152000.0
2008-03-27 11:05:00,45.14,45.18,45.05,45.06,66500.0,34.425,34.4555,34.3564,34.364,66500.0
2008-03-27 11:10:00,45.06,45.13,44.93,44.93,87000.0,34.364,34.4174,34.2648,34.2648,87000.0
2008-03-27 11:15:00,44.93,45.24,44.89,45.16,71800.0,34.2648,34.5013,34.2343,34.4402,71800.0
2008-03-27 11:20:00,45.16,45.45,45.16,45.32,160400.0,34.4402,34.6614,34.4402,34.5623,160400.0
2008-03-27 11:25:00,45.32,45.44,45.28,45.32,103700.0,34.5623,34.6538,34.5318,34.5623,103700.0
2008-03-27 11:30:00,45.31,45.45,45.28,45.36,63900.0,34.5546,34.6614,34.5318,34.5928,63900.0
2008-03-27 11:35:00,45.36,45.45,45.31,45.37,100300.0,34.5928,34.6614,34.5546,34.6004,100300.0
2008-03-27 11:40:00,45.38,45.47,45.29,45.44,82200.0,34.608,34.6767,34.5394,34.6538,82200.0
2008-03-27 11:45:00,45.44,45.47,45.3,45.35,119900.0,34.6538,34.6767,34.547,34.5851,119900.0
2008-03-27 11:50:00,45.35,45.37,45.26,45.3,67900.0,34.5851,34.6004,34.5165,34.547,67900.0
2008-03-27 11:55:00,45.29,45.33,45.22,45.3,53800.0,34.5394,34.5699,34.486,34.547,53800.0
2008-03-27 12:00:00,45.3,45.33,45.19,45.22,87200.0,34.547,34.5699,34.4631,34.486,87200.0
2008-03-27 12:05:00,45.21,45.27,45.17,45.23,99500.0,34.4784,34.5241,34.4479,34.4936,99500.0
2008-03-27 12:10:00,45.24,45.59,45.22,45.56,75000.0,34.5013,34.7682,34.486,34.7453,75000.0
2008-03-27 12:15:00,45.55,45.56,45.4,45.43,58200.0,34.7377,34.7453,34.6233,34.6462,58200.0
2008-03-27 12:20:00,45.45,45.58,45.42,45.51,74400.0,34.6614,34.7606,34.6385,34.7072,74400.0
2008-03-27 12:25:00,45.5,45.71,45.48,45.67,70000.0,34.6995,34.8597,34.6843,34.8292,70000.0
2008-03-27 12:30:00,45.67,45.77,45.66,45.72,63500.0,34.8292,34.9055,34.8216,34.8673,63500.0
2008-03-27 12:35:00,45.72,45.73,45.63,45.67,44000.0,34.8673,34.8749,34.7987,34.8292,44000.0
2008-03-27 12:40:00,45.67,45.73,45.59,45.63,73000.0,34.8292,34.8749,34.7682,34.7987,73000.0
2008-03-27 12:45:00,45.65,45.7,45.59,45.6,47600.0,34.8139,34.8521,34.7682,34.7758,47600.0
2008-03-27 12:50:00,45.59,45.63,45.55,45.61,64900.0,34.7682,34.7987,34.7377,34.7834,64900.0
2008-03-27 12:55:00,45.61,45.64,45.45,45.54,90300.0,34.7834,34.8063,34.6614,34.73,90300.0
2008-03-27 13:00:00,45.55,45.55,45.48,45.51,158700.0,34.7377,34.7377,34.6843,34.7072,158700.0
2008-03-27 13:05:00,45.5,45.61,45.49,45.6,85300.0,34.6995,34.7834,34.6919,34.7758,85300.0
2008-03-27 13:10:00,45.6,45.71,45.58,45.69,46500.0,34.7758,34.8597,34.7606,34.8444,46500.0
2008-03-27 13:15:00,45.72,45.76,45.6,45.61,46500.0,34.8673,34.8978,34.7758,34.7834,46500.0
2008-03-27 13:20:00,45.61,45.62,45.54,45.57,65200.0,34.7834,34.7911,34.73,34.7529,65200.0
2008-03-27 13:25:00,45.56,45.64,45.53,45.53,45200.0,34.7453,34.8063,34.7224,34.7224,45200.0
2008-03-27 13:30:00,45.56,45.56,45.29,45.32,105300.0,34.7453,34.7453,34.5394,34.5623,105300.0
2008-03-27 13:35:00,45.31,45.39,45.25,45.33,86000.0,34.5546,34.6157,34.5089,34.5699,86000.0
2008-03-27 13:40:00,45.33,45.34,45.09,45.2,91600.0,34.5699,34.5775,34.3869,34.4708,91600.0
2008-03-27 13:45:00,45.19,45.3,45.13,45.23,51600.0,34.4631,34.547,34.4174,34.4936,51600.0
2008-03-27 13:50:00,45.24,45.26,45.12,45.2,45200.0,34.5013,34.5165,34.4097,34.4708,45200.0
2008-03-27 13:55:00,45.2,45.23,45.11,45.14,43300.0,34.4708,34.4936,34.4021,34.425,43300.0
2008-03-27 14:00:00,45.12,45.14,45.02,45.02,79700.0,34.4097,34.425,34.3335,34.3335,79700.0
2008-03-27 14:05:00,45.03,45.21,45.01,45.16,83400.0,34.3411,34.4784,34.3259,34.4402,83400.0
2008-03-27 14:10:00,45.16,45.26,45.09,45.1,54700.0,34.4402,34.5165,34.3869,34.3945,54700.0
2008-03-27 14:15:00,45.1,45.25,45.03,45.13,97100.0,34.3945,34.5089,34.3411,34.4174,97100.0
2008-03-27 14:20:00,45.13,45.34,45.05,45.26,80300.0,34.4174,34.5775,34.3564,34.5165,80300.0
2008-03-27 14:25:00,45.27,45.42,45.26,45.36,66100.0,34.5241,34.6385,34.5165,34.5928,66100.0
2008-03-27 14:30:00,45.34,45.44,45.34,45.4,41100.0,34.5775,34.6538,34.5775,34.6233,41100.0
2008-03-27 14:35:00,45.41,45.64,45.4,45.56,90600.0,34.6309,34.8063,34.6233,34.7453,90600.0
2008-03-27 14:40:00,45.56,45.67,45.43,45.48,46100.0,34.7453,34.8292,34.6462,34.6843,46100.0
2008-03-27 14:45:00,45.49,45.59,45.38,45.56,51700.0,34.6919,34.7682,34.608,34.7453,51700.0
2008-03-27 14:50:00,45.55,45.64,45.38,45.4,104900.0,34.7377,34.8063,34.608,34.6233,104900.0
2008-03-27 14:55:00,45.4,45.46,45.21,45.25,67300.0,34.6233,34.669,34.4784,34.5089,67300.0
2008-03-27 15:00:00,45.25,45.38,45.19,45.33,51000.0,34.5089,34.608,34.4631,34.5699,51000.0
2008-03-27 15:05:00,45.33,45.4,45.21,45.27,73100.0,34.5699,34.6233,34.4784,34.5241,73100.0
2008-03-27 15:10:00,45.27,45.45,45.2,45.43,75100.0,34.5241,34.6614,34.4708,34.6462,75100.0
2008-03-27 15:15:00,45.44,45.44,45.24,45.29,50900.0,34.6538,34.6538,34.5013,34.5394,50900.0
2008-03-27 15:20:00,45.29,45.29,45.09,45.16,69500.0,34.5394,34.5394,34.3869,34.4402,69500.0
2008-03-27 15:25:00,45.15,45.39,45.15,45.23,82000.0,34.4326,34.6157,34.4326,34.4936,82000.0
2008-03-27 15:30:00,45.2,45.3,45.1,45.1,48400.0,34.4708,34.547,34.3945,34.3945,48400.0
2008-03-27 15:35:00,45.09,45.14,44.87,44.87,199200.0,34.3869,34.425,34.2191,34.2191,199200.0
2008-03-27 15:40:00,44.88,45.13,44.88,44.99,190400.0,34.2267,34.4174,34.2267,34.3106,190400.0
2008-03-27 15:45:00,44.99,45.09,44.93,45.0,149000.0,34.3106,34.3869,34.2648,34.3182,149000.0
2008-03-27 15:50:00,45.0,45.01,44.87,44.93,229400.0,34.3182,34.3259,34.2191,34.2648,229400.0
2008-03-27 15:55:00,44.95,44.99,44.81,44.83,280500.0,34.2801,34.3106,34.1733,34.1886,280500.0
2008-03-28 09:30:00,44.98,45.4,44.97,45.05,155200.0,34.303,34.6233,34.2954,34.3564,155200.0
2008-03-28 09:35:00,45.05,45.13,44.73,44.74,194800.0,34.3564,34.4174,34.1123,34.1199,194800.0
2008-03-28 09:40:00,44.73,44.91,44.55,44.77,192800.0,34.1123,34.2496,33.975,34.1428,192800.0
2008-03-28 09:45:00,44.74,44.74,44.51,44.72,212800.0,34.1199,34.1199,33.9445,34.1047,212800.0
2008-03-28 09:50:00,44.72,45.05,44.72,44.79,122600.0,34.1047,34.3564,34.1047,34.1581,122600.0
2008-03-28 09:55:00,44.75,44.97,44.61,44.62,107300.0,34.1276,34.2954,34.0208,34.0284,107300.0
2008-03-28 10:00:00,44.62,45.04,44.62,44.95,85700.0,34.0284,34.3487,34.0284,34.2801,85700.0
2008-03-28 10:05:00,44.94,45.04,44.83,44.86,68100.0,34.2725,34.3487,34.1886,34.2115,68100.0
2008-03-28 10:10:00,44.86,44.9,44.59,44.61,107900.0,34.2115,34.242,34.0056,34.0208,107900.0
2008-03-28 10:15:00,44.61,44.69,44.51,44.56,88900.0,34.0208,34.0818,33.9445,33.9827,88900.0
2008-03-28 10:20:00,44.54,44.54,44.32,44.47,111000.0,33.9674,33.9674,33.7996,33.914,111000.0
2008-03-28 10:25:00,44.46,44.61,44.42,44.59,82900.0,33.9064,34.0208,33.8759,34.0056,82900.0
2008-03-28 10:30:00,44.59,44.68,44.53,44.56,74200.0,34.0056,34.0742,33.9598,33.9827,74200.0
2008-03-28 10:35:00,44.57,44.59,44.35,44.36,77600.0,33.9903,34.0056,33.8225,33.8301,77600.0
2008-03-28 10:40:00,44.35,44.46,44.3,44.33,84100.0,33.8225,33.9064,33.7844,33.8073,84100.0
2008-03-28 10:45:00,44.32,44.48,44.3,44.38,63900.0,33.7996,33.9217,33.7844,33.8454,63900.0
2008-03-28 10:50:00,44.39,44.48,44.33,44.45,109200.0,33.853,33.9217,33.8073,33.8988,109200.0
2008-03-28 10:55:00,44.46,44.47,44.31,44.47,92400.0,33.9064,33.914,33.792,33.914,92400.0
2008-03-28 11:00:00,44.45,44.55,44.34,44.51,63200.0,33.8988,33.975,33.8149,33.9445,63200.0
2008-03-28 11:05:00,44.52,44.73,44.4,44.43,186800.0,33.9522,34.1123,33.8607,33.8835,186800.0
2008-03-28 11:10:00,44.42,44.46,44.34,44.37,72100.0,33.8759,33.9064,33.8149,33.8378,72100.0
2008-03-28 11:15:00,44.37,44.38,44.23,44.25,87100.0,33.8378,33.8454,33.731,33.7463,87100.0
2008-03-28 11:20:00,44.24,44.3,44.22,44.22,119300.0,33.7386,33.7844,33.7234,33.7234,119300.0
2008-03-28 11:25:00,44.23,44.73,44.2,44.23,76500.0,33.731,34.1123,33.7081,33.731,76500.0
2008-03-28 11:30:00,44.23,44.27,44.23,44.24,75200.0,33.731,33.7615,33.731,33.7386,75200.0
2008-03-28 11:35:00,44.25,44.28,44.19,44.22,85400.0,33.7463,33.7691,33.7005,33.7234,85400.0
2008-03-28 11:40:00,44.21,44.29,44.18,44.27,46600.0,33.7158,33.7768,33.6929,33.7615,46600.0
2008-03-28 11:45:00,44.27,44.4,44.23,44.34,107800.0,33.7615,33.8607,33.731,33.8149,107800.0
2008-03-28 11:50:00,44.34,44.43,44.29,44.43,146000.0,33.8149,33.8835,33.7768,33.8835,146000.0
2008-03-28 11:55:00,44.42,44.5,44.39,44.48,92500.0,33.8759,33.9369,33.853,33.9217,92500.0
2008-03-28 12:00:00,44.49,44.52,44.26,44.3,106800.0,33.9293,33.9522,33.7539,33.7844,106800.0
2008-03-28 12:05:00,44.3,44.35,44.15,44.25,83200.0,33.7844,33.8225,33.67,33.7463,83200.0
2008-03-28 12:10:00,44.24,44.27,44.15,44.27,35800.0,33.7386,33.7615,33.67,33.7615,35800.0
2008-03-28 12:15:00,44.26,44.27,44.13,44.15,69600.0,33.7539,33.7615,33.6547,33.67,69600.0
2008-03-28 12:20:00,44.15,44.27,44.15,44.17,38600.0,33.67,33.7615,33.67,33.6852,38600.0
2008-03-28 12:25:00,44.17,44.27,44.15,44.25,31900.0,33.6852,33.7615,33.67,33.7463,31900.0
2008-03-28 12:30:00,44.25,44.34,44.18,44.3,34800.0,33.7463,33.8149,33.6929,33.7844,34800.0
2008-03-28 12:35:00,44.3,44.33,44.19,44.25,34900.0,33.7844,33.8073,33.7005,33.7463,34900.0
2008-03-28 12:40:00,44.24,44.34,44.13,44.14,52500.0,33.7386,33.8149,33.6547,33.6624,52500.0
2008-03-28 12:45:00,44.15,44.18,44.07,44.08,69100.0,33.67,33.6929,33.609,33.6166,69100.0
2008-03-28 12:50:00,44.08,44.19,44.07,44.17,72600.0,33.6166,33.7005,33.609,33.6852,72600.0
2008-03-28 12:55:00,44.16,44.16,44.04,44.06,70200.0,33.6776,33.6776,33.5861,33.6014,70200.0
2008-03-28 13:00:00,44.06,44.16,44.03,44.13,67700.0,33.6014,33.6776,33.5785,33.6547,67700.0
2008-03-28 13:05:00,44.13,44.17,44.04,44.05,46600.0,33.6547,33.6852,33.5861,33.5937,46600.0
2008-03-28 13:10:00,44.04,44.06,44.01,44.03,48000.0,33.5861,33.6014,33.5632,33.5785,48000.0
2008-03-28 13:15:00,44.03,44.04,44.0,44.02,74700.0,33.5785,33.5861,33.5556,33.5709,74700.0
2008-03-28 13:20:00,44.03,44.04,43.93,44.01,77600.0,33.5785,33.5861,33.5022,33.5632,77600.0
2008-03-28 13:25:00,44.0,44.02,43.97,43.98,45200.0,33.5556,33.5709,33.5327,33.5403,45200.0
2008-03-28 13:30:00,43.99,44.01,43.9,43.91,41900.0,33.548,33.5632,33.4793,33.487,41900.0
2008-03-28 13:35:00,43.91,43.99,43.9,43.91,111600.0,33.487,33.548,33.4793,33.487,111600.0
2008-03-28 13:40:00,43.92,43.92,43.52,43.62,374900.0,33.4946,33.4946,33.1895,33.2658,374900.0
2008-03-28 13:45:00,43.61,43.72,43.61,43.67,104200.0,33.2582,33.3421,33.2582,33.3039,104200.0
2008-03-28 13:50:00,43.67,43.68,43.56,43.66,131800.0,33.3039,33.3116,33.22,33.2963,131800.0
2008-03-28 13:55:00,43.66,43.77,43.65,43.74,82700.0,33.2963,33.3802,33.2887,33.3573,82700.0
2008-03-28 14:00:00,43.73,43.79,43.71,43.77,99300.0,33.3497,33.3955,33.3344,33.3802,99300.0
2008-03-28 14:05:00,43.77,43.78,43.67,43.71,111200.0,33.3802,33.3878,33.3039,33.3344,111200.0
2008-03-28 14:10:00,43.71,43.75,43.67,43.75,63100.0,33.3344,33.3649,33.3039,33.3649,63100.0
2008-03-28 14:15:00,43.74,43.8,43.64,43.69,108200.0,33.3573,33.4031,33.2811,33.3192,108200.0
2008-03-28 14:20:00,43.69,43.7,43.62,43.64,94600.0,33.3192,33.3268,33.2658,33.2811,94600.0
2008-03-28 14:25:00,43.64,43.67,43.5,43.55,103200.0,33.2811,33.3039,33.1743,33.2124,103200.0
2008-03-28 14:30:00,43.55,43.62,43.5,43.58,71500.0,33.2124,33.2658,33.1743,33.2353,71500.0
2008-03-28 14:35:00,43.58,43.62,43.5,43.53,50400.0,33.2353,33.2658,33.1743,33.1972,50400.0
2008-03-28 14:40:00,43.53,43.57,43.5,43.52,53600.0,33.1972,33.2277,33.1743,33.1895,53600.0
2008-03-28 14:45:00,43.52,43.62,43.52,43.6,51000.0,33.1895,33.2658,33.1895,33.2506,51000.0
2008-03-28 14:50:00,43.6,43.61,43.33,43.36,164300.0,33.2506,33.2582,33.0446,33.0675,164300.0
2008-03-28 14:55:00,43.36,43.59,43.33,43.55,100000.0,33.0675,33.2429,33.0446,33.2124,100000.0
2008-03-28 15:00:00,43.55,43.57,43.51,43.51,81300.0,33.2124,33.2277,33.1819,33.1819,81300.0
2008-03-28 15:05:00,43.51,43.52,43.35,43.43,89900.0,33.1819,33.1895,33.0599,33.1209,89900.0
2008-03-28 15:10:00,43.43,43.46,43.3,43.31,95900.0,33.1209,33.1438,33.0218,33.0294,95900.0
2008-03-28 15:15:00,43.3,43.3,43.15,43.22,207000.0,33.0218,33.0218,32.9074,32.9608,207000.0
2008-03-28 15:20:00,43.22,43.32,43.21,43.29,135100.0,32.9608,33.037,32.9531,33.0141,135100.0
2008-03-28 15:25:00,43.28,43.43,43.27,43.35,136000.0,33.0065,33.1209,32.9989,33.0599,136000.0
2008-03-28 15:30:00,43.33,43.37,43.26,43.36,124500.0,33.0446,33.0751,32.9913,33.0675,124500.0
2008-03-28 15:35:00,43.36,43.4,43.26,43.28,164300.0,33.0675,33.098,32.9913,33.0065,164300.0
2008-03-28 15:40:00,43.27,43.31,43.16,43.18,296100.0,32.9989,33.0294,32.915,32.9302,296100.0
2008-03-28 15:45:00,43.17,43.23,43.05,43.17,209000.0,32.9226,32.9684,32.8311,32.9226,209000.0
2008-03-28 15:50:00,43.17,43.34,43.13,43.34,427700.0,32.9226,33.0523,32.8921,33.0523,427700.0
2008-03-28 15:55:00,43.35,43.35,43.15,43.21,503800.0,33.0599,33.0599,32.9074,32.9531,503800.0
2008-03-31 08:00:00,43.35,43.42,43.35,43.42,300.0,33.0599,33.1133,33.0599,33.1133,300.0
2008-03-31 08:05:00,43.42,43.42,43.42,43.42,0.0,33.1133,33.1133,33.1133,33.1133,0.0
2008-03-31 08:10:00,43.42,43.42,43.42,43.42,0.0,33.1133,33.1133,33.1133,33.1133,0.0
2008-03-31 08:15:00,43.42,43.42,43.42,43.42,0.0,33.1133,33.1133,33.1133,33.1133,0.0
2008-03-31 08:20:00,43.42,43.42,43.42,43.42,0.0,33.1133,33.1133,33.1133,33.1133,0.0
2008-03-31 08:25:00,43.42,43.42,43.42,43.42,0.0,33.1133,33.1133,33.1133,33.1133,0.0
2008-03-31 08:30:00,43.42,43.42,43.42,43.42,0.0,33.1133,33.1133,33.1133,33.1133,0.0
2008-03-31 08:35:00,43.42,43.42,43.42,43.42,0.0,33.1133,33.1133,33.1133,33.1133,0.0
2008-03-31 08:40:00,43.42,43.42,43.42,43.42,0.0,33.1133,33.1133,33.1133,33.1133,0.0
2008-03-31 08:45:00,43.42,43.42,43.42,43.42,0.0,33.1133,33.1133,33.1133,33.1133,0.0
2008-03-31 08:50:00,43.42,43.42,43.42,43.42,0.0,33.1133,33.1133,33.1133,33.1133,0.0
2008-03-31 08:55:00,43.42,43.42,43.42,43.42,0.0,33.1133,33.1133,33.1133,33.1133,0.0
2008-03-31 09:00:00,43.42,43.42,43.42,43.42,0.0,33.1133,33.1133,33.1133,33.1133,0.0
2008-03-31 09:05:00,43.42,43.42,43.42,43.42,0.0,33.1133,33.1133,33.1133,33.1133,0.0
2008-03-31 09:10:00,42.75,42.76,42.71,42.71,1200.0,32.6023,32.6099,32.5718,32.5718,1200.0
2008-03-31 09:15:00,42.71,42.71,42.71,42.71,0.0,32.5718,32.5718,32.5718,32.5718,0.0
2008-03-31 09:20:00,42.71,42.71,42.71,42.71,0.0,32.5718,32.5718,32.5718,32.5718,0.0
2008-03-31 09:25:00,42.71,42.71,42.71,42.71,0.0,32.5718,32.5718,32.5718,32.5718,0.0
2008-03-31 09:30:00,43.21,43.42,42.89,42.95,150400.0,32.9531,33.1133,32.7091,32.7548,150400.0
2008-03-31 09:35:00,42.96,43.43,42.92,43.36,253600.0,32.7625,33.1209,32.732,33.0675,253600.0
2008-03-31 09:40:00,43.39,43.84,43.36,43.76,229200.0,33.0904,33.4336,33.0675,33.3726,229200.0
2008-03-31 09:45:00,43.76,43.83,43.54,43.71,132100.0,33.3726,33.426,33.2048,33.3344,132100.0
2008-03-31 09:50:00,43.72,43.75,43.48,43.7,86500.0,33.3421,33.3649,33.159,33.3268,86500.0
2008-03-31 09:55:00,43.7,43.83,43.62,43.68,75900.0,33.3268,33.426,33.2658,33.3116,75900.0
2008-03-31 10:00:00,43.66,43.67,43.48,43.55,95000.0,33.2963,33.3039,33.159,33.2124,95000.0
2008-03-31 10:05:00,43.56,43.7,43.5,43.58,82700.0,33.22,33.3268,33.1743,33.2353,82700.0
2008-03-31 10:10:00,43.58,43.69,43.56,43.68,46900.0,33.2353,33.3192,33.22,33.3116,46900.0
2008-03-31 10:15:00,43.69,43.82,43.59,43.82,79000.0,33.3192,33.4183,33.2429,33.4183,79000.0
2008-03-31 10:20:00,43.83,43.87,43.57,43.6,91500.0,33.426,33.4565,33.2277,33.2506,91500.0
2008-03-31 10:25:00,43.6,43.63,43.51,43.58,104600.0,33.2506,33.2734,33.1819,33.2353,104600.0
2008-03-31 10:30:00,43.6,43.75,43.58,43.67,126700.0,33.2506,33.3649,33.2353,33.3039,126700.0
2008-03-31 10:35:00,43.66,43.85,43.58,43.85,125500.0,33.2963,33.4412,33.2353,33.4412,125500.0
2008-03-31 10:40:00,43.83,43.89,43.66,43.88,101300.0,33.426,33.4717,33.2963,33.4641,101300.0
2008-03-31 10:45:00,43.88,43.88,43.69,43.71,70400.0,33.4641,33.4641,33.3192,33.3344,70400.0
2008-03-31 10:50:00,43.72,43.79,43.71,43.73,92500.0,33.3421,33.3955,33.3344,33.3497,92500.0
2008-03-31 10:55:00,43.74,44.03,43.71,44.02,137800.0,33.3573,33.5785,33.3344,33.5709,137800.0
2008-03-31 11:00:00,44.01,44.01,43.9,43.9,86100.0,33.5632,33.5632,33.4793,33.4793,86100.0
2008-03-31 11:05:00,43.9,43.93,43.77,43.82,105300.0,33.4793,33.5022,33.3802,33.4183,105300.0
2008-03-31 11:10:00,43.8,43.85,43.74,43.79,61800.0,33.4031,33.4412,33.3573,33.3955,61800.0
2008-03-31 11:15:00,43.78,43.87,43.78,43.84,44700.0,33.3878,33.4565,33.3878,33.4336,44700.0
2008-03-31 11:20:00,43.85,43.89,43.81,43.87,48200.0,33.4412,33.4717,33.4107,33.4565,48200.0
2008-03-31 11:25:00,43.85,43.92,43.78,43.88,92700.0,33.4412,33.4946,33.3878,33.4641,92700.0
2008-03-31 11:30:00,43.87,43.91,43.8,43.89,69000.0,33.4565,33.487,33.4031,33.4717,69000.0
2008-03-31 11:35:00,43.89,43.94,43.87,43.88,64700.0,33.4717,33.5098,33.4565,33.4641,64700.0
2008-03-31 11:40:00,43.89,43.98,43.85,43.97,71500.0,33.4717,33.5403,33.4412,33.5327,71500.0
2008-03-31 11:45:00,43.98,44.04,43.96,44.0,103900.0,33.5403,33.5861,33.5251,33.5556,103900.0
2008-03-31 11:50:00,44.01,44.15,44.01,44.12,66700.0,33.5632,33.67,33.5632,33.6471,66700.0
2008-03-31 11:55:00,44.13,44.13,43.94,43.99,103300.0,33.6547,33.6547,33.5098,33.548,103300.0
2008-03-31 12:00:00,43.99,44.04,43.96,43.98,54300.0,33.548,33.5861,33.5251,33.5403,54300.0
2008-03-31 12:05:00,43.97,44.0,43.8,44.0,49200.0,33.5327,33.5556,33.4031,33.5556,49200.0
2008-03-31 12:10:00,43.99,44.01,43.96,43.99,42800.0,33.548,33.5632,33.5251,33.548,42800.0
2008-03-31 12:15:00,43.99,44.0,43.8,43.99,66100.0,33.548,33.5556,33.4031,33.548,66100.0
2008-03-31 12:20:00,44.0,44.0,43.87,43.97,114100.0,33.5556,33.5556,33.4565,33.5327,114100.0
2008-03-31 12:25:00,43.96,44.04,43.94,44.03,69500.0,33.5251,33.5861,33.5098,33.5785,69500.0
2008-03-31 12:30:00,44.02,44.15,43.95,44.07,63900.0,33.5709,33.67,33.5175,33.609,63900.0
2008-03-31 12:35:00,44.07,44.13,44.04,44.05,63000.0,33.609,33.6547,33.5861,33.5937,63000.0
2008-03-31 12:40:00,44.04,44.08,43.94,44.08,64400.0,33.5861,33.6166,33.5098,33.6166,64400.0
2008-03-31 12:45:00,44.08,44.12,44.01,44.09,43700.0,33.6166,33.6471,33.5632,33.6242,43700.0
2008-03-31 12:50:00,44.1,44.1,44.01,44.07,46800.0,33.6319,33.6319,33.5632,33.609,46800.0
2008-03-31 12:55:00,44.06,44.21,44.06,44.2,93200.0,33.6014,33.7158,33.6014,33.7081,93200.0
2008-03-31 13:00:00,44.19,44.29,44.19,44.23,123300.0,33.7005,33.7768,33.7005,33.731,123300.0
2008-03-31 13:05:00,44.22,44.32,44.22,44.28,54700.0,33.7234,33.7996,33.7234,33.7691,54700.0
2008-03-31 13:10:00,44.28,44.35,44.23,44.31,43700.0,33.7691,33.8225,33.731,33.792,43700.0
2008-03-31 13:15:00,44.3,44.3,44.18,44.2,47200.0,33.7844,33.7844,33.6929,33.7081,47200.0
2008-03-31 13:20:00,44.2,44.3,44.19,44.27,42700.0,33.7081,33.7844,33.7005,33.7615,42700.0
2008-03-31 13:25:00,44.28,44.28,44.2,44.28,39700.0,33.7691,33.7691,33.7081,33.7691,39700.0
2008-03-31 13:30:00,44.27,44.4,44.27,44.29,86200.0,33.7615,33.8607,33.7615,33.7768,86200.0
2008-03-31 13:35:00,44.29,44.32,44.26,44.3,55800.0,33.7768,33.7996,33.7539,33.7844,55800.0
2008-03-31 13:40:00,44.31,44.32,44.16,44.18,47200.0,33.792,33.7996,33.6776,33.6929,47200.0
2008-03-31 13:45:00,44.18,44.25,44.16,44.2,32400.0,33.6929,33.7463,33.6776,33.7081,32400.0
2008-03-31 13:50:00,44.2,44.23,44.18,44.22,35700.0,33.7081,33.731,33.6929,33.7234,35700.0
2008-03-31 13:55:00,44.23,44.26,44.15,44.16,53500.0,33.731,33.7539,33.67,33.6776,53500.0
2008-03-31 14:00:00,44.15,44.17,44.02,44.03,82500.0,33.67,33.6852,33.5709,33.5785,82500.0
2008-03-31 14:05:00,44.03,44.05,43.98,44.0,80700.0,33.5785,33.5937,33.5403,33.5556,80700.0
2008-03-31 14:10:00,44.01,44.01,43.93,43.98,57400.0,33.5632,33.5632,33.5022,33.5403,57400.0
2008-03-31 14:15:00,43.97,44.01,43.86,43.88,70300.0,33.5327,33.5632,33.4488,33.4641,70300.0
2008-03-31 14:20:00,43.88,43.97,43.88,43.91,58400.0,33.4641,33.5327,33.4641,33.487,58400.0
2008-03-31 14:25:00,43.92,43.95,43.86,43.88,71500.0,33.4946,33.5175,33.4488,33.4641,71500.0
2008-03-31 14:30:00,43.87,43.99,43.87,43.99,60700.0,33.4565,33.548,33.4565,33.548,60700.0
2008-03-31 14:35:00,43.97,43.98,43.88,43.91,84500.0,33.5327,33.5403,33.4641,33.487,84500.0
2008-03-31 14:40:00,43.91,43.94,43.75,43.79,81800.0,33.487,33.5098,33.3649,33.3955,81800.0
2008-03-31 14:45:00,43.78,43.83,43.74,43.78,67400.0,33.3878,33.426,33.3573,33.3878,67400.0
2008-03-31 14:50:00,43.78,43.78,43.56,43.65,98000.0,33.3878,33.3878,33.22,33.2887,98000.0
2008-03-31 14:55:00,43.66,43.76,43.65,43.73,66500.0,33.2963,33.3726,33.2887,33.3497,66500.0
2008-03-31 15:00:00,43.72,43.77,43.66,43.71,78600.0,33.3421,33.3802,33.2963,33.3344,78600.0
2008-03-31 15:05:00,43.7,43.73,43.61,43.67,103100.0,33.3268,33.3497,33.2582,33.3039,103100.0
2008-03-31 15:10:00,43.67,43.73,43.62,43.67,98200.0,33.3039,33.3497,33.2658,33.3039,98200.0
2008-03-31 15:15:00,43.65,43.7,43.51,43.57,155600.0,33.2887,33.3268,33.1819,33.2277,155600.0
2008-03-31 15:20:00,43.57,43.79,43.55,43.79,106300.0,33.2277,33.3955,33.2124,33.3955,106300.0
2008-03-31 15:25:00,43.79,43.8,43.55,43.57,87800.0,33.3955,33.4031,33.2124,33.2277,87800.0
2008-03-31 15:30:00,43.58,43.69,43.55,43.67,146400.0,33.2353,33.3192,33.2124,33.3039,146400.0
2008-03-31 15:35:00,43.67,43.76,43.6,43.68,100500.0,33.3039,33.3726,33.2506,33.3116,100500.0
2008-03-31 15:40:00,43.66,43.91,43.66,43.78,189400.0,33.2963,33.487,33.2963,33.3878,189400.0
2008-03-31 15:45:00,43.77,43.91,43.74,43.89,239700.0,33.3802,33.487,33.3573,33.4717,239700.0
2008-03-31 15:50:00,43.89,43.91,43.82,43.85,163400.0,33.4717,33.487,33.4183,33.4412,163400.0
2008-03-31 15:55:00,43.84,43.86,43.65,43.66,407500.0,33.4336,33.4488,33.2887,33.2963,407500.0
2008-04-01 08:30:00,44.66,44.66,44.66,44.66,400.0,34.0589,34.0589,34.0589,34.0589,400.0
2008-04-01 08:35:00,44.66,44.66,44.66,44.66,0.0,34.0589,34.0589,34.0589,34.0589,0.0
2008-04-01 08:40:00,44.93,44.99,44.9,44.99,700.0,34.2648,34.3106,34.242,34.3106,700.0
2008-04-01 08:45:00,44.99,44.99,44.99,44.99,0.0,34.3106,34.3106,34.3106,34.3106,0.0
2008-04-01 08:50:00,44.99,44.99,44.99,44.99,0.0,34.3106,34.3106,34.3106,34.3106,0.0
2008-04-01 08:55:00,44.96,44.96,44.96,44.96,1000.0,34.2877,34.2877,34.2877,34.2877,1000.0
2008-04-01 09:00:00,44.96,44.96,44.96,44.96,0.0,34.2877,34.2877,34.2877,34.2877,0.0
2008-04-01 09:05:00,44.96,44.96,44.96,44.96,0.0,34.2877,34.2877,34.2877,34.2877,0.0
2008-04-01 09:10:00,44.96,44.96,44.96,44.96,0.0,34.2877,34.2877,34.2877,34.2877,0.0
2008-04-01 09:15:00,44.96,44.96,44.96,44.96,0.0,34.2877,34.2877,34.2877,34.2877,0.0
2008-04-01 09:20:00,44.96,44.96,44.96,44.96,0.0,34.2877,34.2877,34.2877,34.2877,0.0
2008-04-01 09:25:00,44.58,45.01,44.58,44.88,1000.0,33.9979,34.3259,33.9979,34.2267,1000.0
2008-04-01 09:30:00,44.91,45.67,44.9,45.54,265800.0,34.2496,34.8292,34.242,34.73,265800.0
2008-04-01 09:35:00,45.54,45.6,45.25,45.3,295000.0,34.73,34.7758,34.5089,34.547,295000.0
2008-04-01 09:40:00,45.3,45.56,45.2,45.49,303200.0,34.547,34.7453,34.4708,34.6919,303200.0
2008-04-01 09:45:00,45.51,45.53,45.2,45.46,376800.0,34.7072,34.7224,34.4708,34.669,376800.0
2008-04-01 09:50:00,45.46,45.7,45.36,45.65,280900.0,34.669,34.8521,34.5928,34.8139,280900.0
2008-04-01 09:55:00,45.66,45.98,45.66,45.94,261500.0,34.8216,35.0656,34.8216,35.0351,261500.0
2008-04-01 10:00:00,45.95,46.35,45.95,46.33,347900.0,35.0427,35.3478,35.0427,35.3325,347900.0
2008-04-01 10:05:00,46.33,46.55,46.26,46.49,425100.0,35.3325,35.5003,35.2791,35.4545,425100.0
2008-04-01 10:10:00,46.49,46.51,46.28,46.3,315600.0,35.4545,35.4698,35.2944,35.3096,315600.0
2008-04-01 10:15:00,46.3,46.48,46.18,46.47,271900.0,35.3096,35.4469,35.2181,35.4393,271900.0
2008-04-01 10:20:00,46.47,46.52,46.24,46.27,238500.0,35.4393,35.4774,35.2639,35.2868,238500.0
2008-04-01 10:25:00,46.26,46.35,46.16,46.33,166400.0,35.2791,35.3478,35.2029,35.3325,166400.0
2008-04-01 10:30:00,46.3,46.57,46.3,46.55,217300.0,35.3096,35.5156,35.3096,35.5003,217300.0
2008-04-01 10:35:00,46.53,46.74,46.52,46.61,317000.0,35.485,35.6452,35.4774,35.5461,317000.0
2008-04-01 10:40:00,46.61,46.81,46.57,46.79,267100.0,35.5461,35.6986,35.5156,35.6833,267100.0
2008-04-01 10:45:00,46.78,46.85,46.62,46.76,229300.0,35.6757,35.7291,35.5537,35.6605,229300.0
2008-04-01 10:50:00,46.76,46.93,46.6,46.93,204100.0,35.6605,35.7901,35.5384,35.7901,204100.0
2008-04-01 10:55:00,46.92,46.93,46.74,46.84,161200.0,35.7825,35.7901,35.6452,35.7215,161200.0
2008-04-01 11:00:00,46.82,46.9,46.71,46.75,128800.0,35.7062,35.7672,35.6223,35.6528,128800.0
2008-04-01 11:05:00,46.75,46.94,46.74,46.87,93600.0,35.6528,35.7977,35.6452,35.7443,93600.0
2008-04-01 11:10:00,46.86,46.93,46.81,46.93,130100.0,35.7367,35.7901,35.6986,35.7901,130100.0
2008-04-01 11:15:00,46.92,46.98,46.76,46.81,193800.0,35.7825,35.8282,35.6605,35.6986,193800.0
2008-04-01 11:20:00,46.82,46.82,46.69,46.74,107700.0,35.7062,35.7062,35.6071,35.6452,107700.0
2008-04-01 11:25:00,46.74,46.76,46.61,46.63,86700.0,35.6452,35.6605,35.5461,35.5613,86700.0
2008-04-01 11:30:00,46.62,46.65,46.57,46.6,143600.0,35.5537,35.5766,35.5156,35.5384,143600.0
2008-04-01 11:35:00,46.6,46.61,46.46,46.46,156100.0,35.5384,35.5461,35.4317,35.4317,156100.0
2008-04-01 11:40:00,46.46,46.5,46.35,46.37,174200.0,35.4317,35.4622,35.3478,35.363,174200.0
2008-04-01 11:45:00,46.36,46.45,46.28,46.29,122200.0,35.3554,35.424,35.2944,35.302,122200.0
2008-04-01 11:50:00,46.28,46.44,46.28,46.4,84600.0,35.2944,35.4164,35.2944,35.3859,84600.0
2008-04-01 11:55:00,46.4,46.47,46.32,46.43,71900.0,35.3859,35.4393,35.3249,35.4088,71900.0
2008-04-01 12:00:00,46.43,46.54,46.26,46.29,83000.0,35.4088,35.4927,35.2791,35.302,83000.0
2008-04-01 12:05:00,46.29,46.4,46.21,46.38,370700.0,35.302,35.3859,35.241,35.3707,370700.0
2008-04-01 12:10:00,46.4,46.43,46.25,46.38,94700.0,35.3859,35.4088,35.2715,35.3707,94700.0
2008-04-01 12:15:00,46.37,46.5,46.35,46.49,128200.0,35.363,35.4622,35.3478,35.4545,128200.0
2008-04-01 12:20:00,46.49,46.54,46.46,46.49,95700.0,35.4545,35.4927,35.4317,35.4545,95700.0
2008-04-01 12:25:00,46.49,46.55,46.46,46.52,60800.0,35.4545,35.5003,35.4317,35.4774,60800.0
2008-04-01 12:30:00,46.52,46.55,46.46,46.49,42800.0,35.4774,35.5003,35.4317,35.4545,42800.0
2008-04-01 12:35:00,46.48,46.55,46.47,46.48,30300.0,35.4469,35.5003,35.4393,35.4469,30300.0
2008-04-01 12:40:00,46.48,46.53,46.46,46.48,49600.0,35.4469,35.485,35.4317,35.4469,49600.0
2008-04-01 12:45:00,46.48,46.54,46.47,46.49,33800.0,35.4469,35.4927,35.4393,35.4545,33800.0
2008-04-01 12:50:00,46.49,46.51,46.32,46.37,101300.0,35.4545,35.4698,35.3249,35.363,101300.0
2008-04-01 12:55:00,46.37,46.4,46.34,46.38,30300.0,35.363,35.3859,35.3402,35.3707,30300.0
2008-04-01 13:00:00,46.38,46.45,46.3,46.42,43800.0,35.3707,35.424,35.3096,35.4012,43800.0
2008-04-01 13:05:00,46.41,46.5,46.41,46.41,45100.0,35.3935,35.4622,35.3935,35.3935,45100.0
2008-04-01 13:10:00,46.41,46.43,46.33,46.38,58900.0,35.3935,35.4088,35.3325,35.3707,58900.0
2008-04-01 13:15:00,46.38,46.48,46.37,46.43,45100.0,35.3707,35.4469,35.363,35.4088,45100.0
2008-04-01 13:20:00,46.42,46.45,46.34,46.39,51800.0,35.4012,35.424,35.3402,35.3783,51800.0
2008-04-01 13:25:00,46.39,46.5,46.38,46.44,79000.0,35.3783,35.4622,35.3707,35.4164,79000.0
2008-04-01 13:30:00,46.44,46.5,46.4,46.47,45600.0,35.4164,35.4622,35.3859,35.4393,45600.0
2008-04-01 13:35:00,46.47,46.47,46.34,46.35,81800.0,35.4393,35.4393,35.3402,35.3478,81800.0
2008-04-01 13:40:00,46.35,46.41,46.3,46.36,102300.0,35.3478,35.3935,35.3096,35.3554,102300.0
2008-04-01 13:45:00,46.35,46.44,46.35,46.41,57100.0,35.3478,35.4164,35.3478,35.3935,57100.0
2008-04-01 13:50:00,46.41,46.45,46.29,46.3,67300.0,35.3935,35.424,35.302,35.3096,67300.0
2008-04-01 13:55:00,46.29,46.4,46.19,46.36,93300.0,35.302,35.3859,35.2258,35.3554,93300.0
2008-04-01 14:00:00,46.37,46.37,46.29,46.3,58200.0,35.363,35.363,35.302,35.3096,58200.0
2008-04-01 14:05:00,46.3,46.31,46.22,46.23,82800.0,35.3096,35.3173,35.2486,35.2563,82800.0
2008-04-01 14:10:00,46.23,46.27,46.2,46.21,82800.0,35.2563,35.2868,35.2334,35.241,82800.0
2008-04-01 14:15:00,46.21,46.33,46.19,46.33,62800.0,35.241,35.3325,35.2258,35.3325,62800.0
2008-04-01 14:20:00,46.32,46.67,46.32,46.67,206800.0,35.3249,35.5918,35.3249,35.5918,206800.0
2008-04-01 14:25:00,46.68,46.71,46.53,46.54,188600.0,35.5994,35.6223,35.485,35.4927,188600.0
2008-04-01 14:30:00,46.54,46.75,46.54,46.75,102100.0,35.4927,35.6528,35.4927,35.6528,102100.0
2008-04-01 14:35:00,46.74,46.76,46.7,46.74,138700.0,35.6452,35.6605,35.6147,35.6452,138700.0
2008-04-01 14:40:00,46.74,46.78,46.64,46.76,88900.0,35.6452,35.6757,35.5689,35.6605,88900.0
2008-04-01 14:45:00,46.75,46.84,46.65,46.83,97100.0,35.6528,35.7215,35.5766,35.7138,97100.0
2008-04-01 14:50:00,46.83,46.9,46.74,46.75,180200.0,35.7138,35.7672,35.6452,35.6528,180200.0
2008-04-01 14:55:00,46.75,46.75,46.53,46.55,112000.0,35.6528,35.6528,35.485,35.5003,112000.0
2008-04-01 15:00:00,46.54,46.62,46.53,46.57,145200.0,35.4927,35.5537,35.485,35.5156,145200.0
2008-04-01 15:05:00,46.57,46.68,46.56,46.62,147400.0,35.5156,35.5994,35.5079,35.5537,147400.0
2008-04-01 15:10:00,46.62,46.66,46.5,46.52,227200.0,35.5537,35.5842,35.4622,35.4774,227200.0
2008-04-01 15:15:00,46.52,46.67,46.47,46.5,228400.0,35.4774,35.5918,35.4393,35.4622,228400.0
2008-04-01 15:20:00,46.5,46.66,46.5,46.59,135900.0,35.4622,35.5842,35.4622,35.5308,135900.0
2008-04-01 15:25:00,46.59,46.73,46.59,46.73,141500.0,35.5308,35.6376,35.5308,35.6376,141500.0
2008-04-01 15:30:00,46.73,46.77,46.61,46.61,138300.0,35.6376,35.6681,35.5461,35.5461,138300.0
2008-04-01 15:35:00,46.61,46.67,46.47,46.63,236000.0,35.5461,35.5918,35.4393,35.5613,236000.0
2008-04-01 15:40:00,46.64,46.86,46.62,46.85,351700.0,35.5689,35.7367,35.5537,35.7291,351700.0
2008-04-01 15:45:00,46.84,46.93,46.75,46.81,268100.0,35.7215,35.7901,35.6528,35.6986,268100.0
2008-04-01 15:50:00,46.81,46.97,46.79,46.95,378000.0,35.6986,35.8206,35.6833,35.8054,378000.0
2008-04-01 15:55:00,46.95,47.22,46.94,47.04,726300.0,35.8054,36.0113,35.7977,35.874,726300.0
2008-04-02 09:30:00,47.48,47.48,46.77,46.85,289500.0,36.2095,36.2095,35.6681,35.7291,289500.0
2008-04-02 09:35:00,46.85,47.15,46.38,46.52,213400.0,35.7291,35.9579,35.3707,35.4774,213400.0
2008-04-02 09:40:00,46.53,46.62,46.36,46.48,191200.0,35.485,35.5537,35.3554,35.4469,191200.0
2008-04-02 09:45:00,46.47,46.57,46.25,46.4,132000.0,35.4393,35.5156,35.2715,35.3859,132000.0
2008-04-02 09:50:00,46.4,46.49,46.28,46.36,87400.0,35.3859,35.4545,35.2944,35.3554,87400.0
2008-04-02 09:55:00,46.37,46.6,46.27,46.53,95200.0,35.363,35.5384,35.2868,35.485,95200.0
2008-04-02 10:00:00,46.52,46.58,46.3,46.45,72200.0,35.4774,35.5232,35.3096,35.424,72200.0
2008-04-02 10:05:00,46.45,46.63,46.35,46.39,107500.0,35.424,35.5613,35.3478,35.3783,107500.0
2008-04-02 10:10:00,46.41,46.51,46.27,46.3,82700.0,35.3935,35.4698,35.2868,35.3096,82700.0
2008-04-02 10:15:00,46.33,46.49,46.3,46.44,114200.0,35.3325,35.4545,35.3096,35.4164,114200.0
2008-04-02 10:20:00,46.43,46.99,46.43,46.97,150300.0,35.4088,35.8359,35.4088,35.8206,150300.0
2008-04-02 10:25:00,46.97,47.09,46.88,47.09,134100.0,35.8206,35.9121,35.752,35.9121,134100.0
2008-04-02 10:30:00,47.1,47.33,47.08,47.25,165700.0,35.9197,36.0952,35.9045,36.0341,165700.0
2008-04-02 10:35:00,47.26,47.55,47.26,47.49,201400.0,36.0418,36.2629,36.0418,36.2172,201400.0
2008-04-02 10:40:00,47.5,47.66,47.29,47.29,111400.0,36.2248,36.3468,36.0646,36.0646,111400.0
2008-04-02 10:45:00,47.29,47.53,47.29,47.36,68600.0,36.0646,36.2477,36.0646,36.118,68600.0
2008-04-02 10:50:00,47.38,47.62,47.34,47.42,70200.0,36.1333,36.3163,36.1028,36.1638,70200.0
2008-04-02 10:55:00,47.44,47.7,47.43,47.66,103400.0,36.179,36.3773,36.1714,36.3468,103400.0
2008-04-02 11:00:00,47.65,47.73,47.55,47.61,187900.0,36.3392,36.4002,36.2629,36.3087,187900.0
2008-04-02 11:05:00,47.63,47.67,47.47,47.56,144000.0,36.3239,36.3544,36.2019,36.2706,144000.0
2008-04-02 11:10:00,47.56,47.6,47.44,47.47,89700.0,36.2706,36.3011,36.179,36.2019,89700.0
2008-04-02 11:15:00,47.45,47.48,47.3,47.31,44500.0,36.1867,36.2095,36.0723,36.0799,44500.0
2008-04-02 11:20:00,47.31,47.41,47.14,47.18,83800.0,36.0799,36.1562,35.9503,35.9808,83800.0
2008-04-02 11:25:00,47.18,47.24,47.09,47.23,83900.0,35.9808,36.0265,35.9121,36.0189,83900.0
2008-04-02 11:30:00,47.23,47.39,47.19,47.27,65100.0,36.0189,36.1409,35.9884,36.0494,65100.0
2008-04-02 11:35:00,47.28,47.4,47.28,47.37,56700.0,36.057,36.1485,36.057,36.1257,56700.0
2008-04-02 11:40:00,47.37,47.47,47.12,47.4,79000.0,36.1257,36.2019,35.935,36.1485,79000.0
2008-04-02 11:45:00,47.42,47.5,47.39,47.43,47000.0,36.1638,36.2248,36.1409,36.1714,47000.0
2008-04-02 11:50:00,47.45,47.45,47.3,47.33,48400.0,36.1867,36.1867,36.0723,36.0952,48400.0
2008-04-02 11:55:00,47.35,47.47,47.34,47.39,29600.0,36.1104,36.2019,36.1028,36.1409,29600.0
2008-04-02 12:00:00,47.4,47.53,47.39,47.52,69700.0,36.1485,36.2477,36.1409,36.2401,69700.0
2008-04-02 12:05:00,47.5,47.54,47.39,47.44,80200.0,36.2248,36.2553,36.1409,36.179,80200.0
2008-04-02 12:10:00,47.44,47.45,47.24,47.24,81200.0,36.179,36.1867,36.0265,36.0265,81200.0
2008-04-02 12:15:00,47.24,47.24,47.15,47.23,102600.0,36.0265,36.0265,35.9579,36.0189,102600.0
2008-04-02 12:20:00,47.23,47.25,47.08,47.16,110700.0,36.0189,36.0341,35.9045,35.9655,110700.0
2008-04-02 12:25:00,47.16,47.19,46.98,46.99,73800.0,35.9655,35.9884,35.8282,35.8359,73800.0
2008-04-02 12:30:00,46.99,47.05,46.96,47.05,53600.0,35.8359,35.8816,35.813,35.8816,53600.0
2008-04-02 12:35:00,47.05,47.08,47.0,47.01,111200.0,35.8816,35.9045,35.8435,35.8511,111200.0
2008-04-02 12:40:00,47.02,47.09,47.02,47.04,51700.0,35.8587,35.9121,35.8587,35.874,51700.0
2008-04-02 12:45:00,47.05,47.13,47.03,47.05,39000.0,35.8816,35.9426,35.8664,35.8816,39000.0
2008-04-02 12:50:00,47.05,47.08,47.02,47.06,66100.0,35.8816,35.9045,35.8587,35.8892,66100.0
2008-04-02 12:55:00,47.06,47.14,47.04,47.09,23900.0,35.8892,35.9503,35.874,35.9121,23900.0
2008-04-02 13:00:00,47.11,47.18,47.04,47.05,41400.0,35.9274,35.9808,35.874,35.8816,41400.0
2008-04-02 13:05:00,47.07,47.09,47.01,47.04,93500.0,35.8969,35.9121,35.8511,35.874,93500.0
2008-04-02 13:10:00,47.04,47.18,47.02,47.12,60500.0,35.874,35.9808,35.8587,35.935,60500.0
2008-04-02 13:15:00,47.11,47.16,47.03,47.14,44600.0,35.9274,35.9655,35.8664,35.9503,44600.0
2008-04-02 13:20:00,47.14,47.18,47.08,47.12,48900.0,35.9503,35.9808,35.9045,35.935,48900.0
2008-04-02 13:25:00,47.13,47.25,47.07,47.16,41400.0,35.9426,36.0341,35.8969,35.9655,41400.0
2008-04-02 13:30:00,47.16,47.18,47.07,47.1,143700.0,35.9655,35.9808,35.8969,35.9197,143700.0
2008-04-02 13:35:00,47.1,47.24,47.09,47.24,60100.0,35.9197,36.0265,35.9121,36.0265,60100.0
2008-04-02 13:40:00,47.24,47.33,47.21,47.25,54300.0,36.0265,36.0952,36.0036,36.0341,54300.0
2008-04-02 13:45:00,47.28,47.41,47.21,47.32,53000.0,36.057,36.1562,36.0036,36.0875,53000.0
2008-04-02 13:50:00,47.35,47.44,47.32,47.38,63500.0,36.1104,36.179,36.0875,36.1333,63500.0
2008-04-02 13:55:00,47.41,47.42,47.32,47.36,44400.0,36.1562,36.1638,36.0875,36.118,44400.0
2008-04-02 14:00:00,47.37,47.39,47.28,47.36,57400.0,36.1257,36.1409,36.057,36.118,57400.0
2008-04-02 14:05:00,47.36,47.45,47.35,47.43,55700.0,36.118,36.1867,36.1104,36.1714,55700.0
2008-04-02 14:10:00,47.43,47.52,47.4,47.43,76200.0,36.1714,36.2401,36.1485,36.1714,76200.0
2008-04-02 14:15:00,47.43,47.57,47.42,47.5,57100.0,36.1714,36.2782,36.1638,36.2248,57100.0
2008-04-02 14:20:00,47.51,47.53,47.41,47.46,105000.0,36.2324,36.2477,36.1562,36.1943,105000.0
2008-04-02 14:25:00,47.46,47.47,47.3,47.33,65700.0,36.1943,36.2019,36.0723,36.0952,65700.0
2008-04-02 14:30:00,47.33,47.34,47.22,47.27,111800.0,36.0952,36.1028,36.0113,36.0494,111800.0
2008-04-02 14:35:00,47.28,47.28,47.15,47.2,143300.0,36.057,36.057,35.9579,35.996,143300.0
2008-04-02 14:40:00,47.2,47.2,47.1,47.15,56000.0,35.996,35.996,35.9197,35.9579,56000.0
2008-04-02 14:45:00,47.15,47.15,46.96,46.98,138700.0,35.9579,35.9579,35.813,35.8282,138700.0
2008-04-02 14:50:00,46.99,47.1,46.85,46.89,132300.0,35.8359,35.9197,35.7291,35.7596,132300.0
2008-04-02 14:55:00,46.89,47.06,46.89,47.0,81200.0,35.7596,35.8892,35.7596,35.8435,81200.0
2008-04-02 15:00:00,47.0,47.01,46.78,46.79,119500.0,35.8435,35.8511,35.6757,35.6833,119500.0
2008-04-02 15:05:00,46.8,46.84,46.7,46.8,197900.0,35.691,35.7215,35.6147,35.691,197900.0
2008-04-02 15:10:00,46.81,46.87,46.72,46.73,136800.0,35.6986,35.7443,35.6299,35.6376,136800.0
2008-04-02 15:15:00,46.72,46.87,46.61,46.84,206800.0,35.6299,35.7443,35.5461,35.7215,206800.0
2008-04-02 15:20:00,46.82,46.83,46.64,46.64,94900.0,35.7062,35.7138,35.5689,35.5689,94900.0
2008-04-02 15:25:00,46.64,46.84,46.6,46.83,109300.0,35.5689,35.7215,35.5384,35.7138,109300.0
2008-04-02 15:30:00,46.83,46.84,46.72,46.78,91800.0,35.7138,35.7215,35.6299,35.6757,91800.0
2008-04-02 15:35:00,46.78,46.79,46.56,46.66,169900.0,35.6757,35.6833,35.5079,35.5842,169900.0
2008-04-02 15:40:00,46.66,46.71,46.6,46.62,142800.0,35.5842,35.6223,35.5384,35.5537,142800.0
2008-04-02 15:45:00,46.63,46.7,46.6,46.69,126700.0,35.5613,35.6147,35.5384,35.6071,126700.0
2008-04-02 15:50:00,46.69,46.69,46.53,46.67,175700.0,35.6071,35.6071,35.485,35.5918,175700.0
2008-04-02 15:55:00,46.68,46.76,46.65,46.66,281700.0,35.5994,35.6605,35.5766,35.5842,281700.0
2008-04-03 09:30:00,46.0,46.62,45.87,46.4,217800.0,35.0809,35.5537,34.9817,35.3859,217800.0
2008-04-03 09:35:00,46.4,46.41,45.98,46.0,105200.0,35.3859,35.3935,35.0656,35.0809,105200.0
2008-04-03 09:40:00,46.0,46.16,45.89,45.91,129100.0,35.0809,35.2029,34.997,35.0122,129100.0
2008-04-03 09:45:00,45.89,46.29,45.87,46.28,48100.0,34.997,35.302,34.9817,35.2944,48100.0
2008-04-03 09:50:00,46.28,46.39,46.16,46.2,57600.0,35.2944,35.3783,35.2029,35.2334,57600.0
2008-04-03 09:55:00,46.18,46.35,46.09,46.31,47500.0,35.2181,35.3478,35.1495,35.3173,47500.0
2008-04-03 10:00:00,46.3,46.57,46.23,46.34,141700.0,35.3096,35.5156,35.2563,35.3402,141700.0
2008-04-03 10:05:00,46.3,46.62,46.3,46.58,61200.0,35.3096,35.5537,35.3096,35.5232,61200.0
2008-04-03 10:10:00,46.57,46.64,46.4,46.43,112500.0,35.5156,35.5689,35.3859,35.4088,112500.0
2008-04-03 10:15:00,46.44,46.55,46.29,46.37,98000.0,35.4164,35.5003,35.302,35.363,98000.0
2008-04-03 10:20:00,46.37,46.37,46.22,46.23,72900.0,35.363,35.363,35.2486,35.2563,72900.0
2008-04-03 10:25:00,46.23,46.4,46.22,46.31,62100.0,35.2563,35.3859,35.2486,35.3173,62100.0
2008-04-03 10:30:00,46.3,46.34,46.21,46.32,42600.0,35.3096,35.3402,35.241,35.3249,42600.0
2008-04-03 10:35:00,46.32,46.33,46.11,46.13,43800.0,35.3249,35.3325,35.1647,35.18,43800.0
2008-04-03 10:40:00,46.13,46.36,46.1,46.11,77600.0,35.18,35.3554,35.1571,35.1647,77600.0
2008-04-03 10:45:00,46.11,46.19,46.01,46.04,61000.0,35.1647,35.2258,35.0885,35.1114,61000.0
2008-04-03 10:50:00,46.04,46.11,45.86,45.88,123500.0,35.1114,35.1647,34.9741,34.9893,123500.0
2008-04-03 10:55:00,45.88,45.9,45.84,45.89,51900.0,34.9893,35.0046,34.9588,34.997,51900.0
2008-04-03 11:00:00,45.89,46.07,45.88,46.07,69200.0,34.997,35.1342,34.9893,35.1342,69200.0
2008-04-03 11:05:00,46.07,46.25,46.02,46.17,57800.0,35.1342,35.2715,35.0961,35.2105,57800.0
2008-04-03 11:10:00,46.17,46.28,46.12,46.13,61600.0,35.2105,35.2944,35.1724,35.18,61600.0
2008-04-03 11:15:00,46.14,46.25,46.14,46.2,51000.0,35.1876,35.2715,35.1876,35.2334,51000.0
2008-04-03 11:20:00,46.2,46.2,46.08,46.12,64500.0,35.2334,35.2334,35.1419,35.1724,64500.0
2008-04-03 11:25:00,46.12,46.33,46.11,46.33,76500.0,35.1724,35.3325,35.1647,35.3325,76500.0
2008-04-03 11:30:00,46.35,46.39,46.23,46.24,77600.0,35.3478,35.3783,35.2563,35.2639,77600.0
2008-04-03 11:35:00,46.24,46.33,46.14,46.28,77300.0,35.2639,35.3325,35.1876,35.2944,77300.0
2008-04-03 11:40:00,46.28,46.28,46.11,46.22,29900.0,35.2944,35.2944,35.1647,35.2486,29900.0
2008-04-03 11:45:00,46.22,46.4,46.22,46.38,35200.0,35.2486,35.3859,35.2486,35.3707,35200.0
2008-04-03 11:50:00,46.38,46.45,46.3,46.44,65500.0,35.3707,35.424,35.3096,35.4164,65500.0
2008-04-03 11:55:00,46.43,46.48,46.28,46.33,58700.0,35.4088,35.4469,35.2944,35.3325,58700.0
2008-04-03 12:00:00,46.36,46.42,46.25,46.41,37800.0,35.3554,35.4012,35.2715,35.3935,37800.0
2008-04-03 12:05:00,46.42,46.48,46.32,46.37,44100.0,35.4012,35.4469,35.3249,35.363,44100.0
2008-04-03 12:10:00,46.38,46.44,46.21,46.44,63700.0,35.3707,35.4164,35.241,35.4164,63700.0
2008-04-03 12:15:00,46.44,46.5,46.41,46.47,65500.0,35.4164,35.4622,35.3935,35.4393,65500.0
2008-04-03 12:20:00,46.47,46.49,46.41,46.43,61900.0,35.4393,35.4545,35.3935,35.4088,61900.0
2008-04-03 12:25:00,46.42,46.49,46.42,46.45,25100.0,35.4012,35.4545,35.4012,35.424,25100.0
2008-04-03 12:30:00,46.45,46.5,46.43,46.49,33700.0,35.424,35.4622,35.4088,35.4545,33700.0
2008-04-03 12:35:00,46.49,46.58,46.47,46.58,50000.0,35.4545,35.5232,35.4393,35.5232,50000.0
2008-04-03 12:40:00,46.58,46.79,46.57,46.7,109700.0,35.5232,35.6833,35.5156,35.6147,109700.0
2008-04-03 12:45:00,46.7,46.9,46.63,46.87,89100.0,35.6147,35.7672,35.5613,35.7443,89100.0
2008-04-03 12:50:00,46.88,46.88,46.73,46.81,103900.0,35.752,35.752,35.6376,35.6986,103900.0
2008-04-03 12:55:00,46.8,46.8,46.62,46.64,64800.0,35.691,35.691,35.5537,35.5689,64800.0
2008-04-03 13:00:00,46.63,46.74,46.62,46.7,54900.0,35.5613,35.6452,35.5537,35.6147,54900.0
2008-04-03 13:05:00,46.7,46.8,46.66,46.67,52000.0,35.6147,35.691,35.5842,35.5918,52000.0
2008-04-03 13:10:00,46.66,46.87,46.66,46.84,108800.0,35.5842,35.7443,35.5842,35.7215,108800.0
2008-04-03 13:15:00,46.83,46.91,46.74,46.85,69100.0,35.7138,35.7748,35.6452,35.7291,69100.0
2008-04-03 13:20:00,46.83,46.83,46.65,46.76,61000.0,35.7138,35.7138,35.5766,35.6605,61000.0
2008-04-03 13:25:00,46.77,46.77,46.6,46.6,69800.0,35.6681,35.6681,35.5384,35.5384,69800.0
2008-04-03 13:30:00,46.61,46.66,46.56,46.61,47100.0,35.5461,35.5842,35.5079,35.5461,47100.0
2008-04-03 13:35:00,46.61,46.7,46.57,46.62,51100.0,35.5461,35.6147,35.5156,35.5537,51100.0
2008-04-03 13:40:00,46.61,46.62,46.52,46.61,38500.0,35.5461,35.5537,35.4774,35.5461,38500.0
2008-04-03 13:45:00,46.62,46.65,46.55,46.65,37400.0,35.5537,35.5766,35.5003,35.5766,37400.0
2008-04-03 13:50:00,46.63,46.63,46.38,46.48,80200.0,35.5613,35.5613,35.3707,35.4469,80200.0
2008-04-03 13:55:00,46.48,46.48,46.27,46.27,63900.0,35.4469,35.4469,35.2868,35.2868,63900.0
2008-04-03 14:00:00,46.28,46.49,46.21,46.48,63400.0,35.2944,35.4545,35.241,35.4469,63400.0
2008-04-03 14:05:00,46.48,46.5,46.37,46.43,43300.0,35.4469,35.4622,35.363,35.4088,43300.0
2008-04-03 14:10:00,46.45,46.57,46.44,46.55,35400.0,35.424,35.5156,35.4164,35.5003,35400.0
2008-04-03 14:15:00,46.54,46.54,46.35,46.35,58200.0,35.4927,35.4927,35.3478,35.3478,58200.0
2008-04-03 14:20:00,46.33,46.49,46.33,46.45,37100.0,35.3325,35.4545,35.3325,35.424,37100.0
2008-04-03 14:25:00,46.46,46.51,46.4,46.43,30700.0,35.4317,35.4698,35.3859,35.4088,30700.0
2008-04-03 14:30:00,46.43,46.55,46.43,46.48,27500.0,35.4088,35.5003,35.4088,35.4469,27500.0
2008-04-03 14:35:00,46.49,46.5,46.33,46.38,41300.0,35.4545,35.4622,35.3325,35.3707,41300.0
2008-04-03 14:40:00,46.38,46.57,46.38,46.53,47800.0,35.3707,35.5156,35.3707,35.485,47800.0
2008-04-03 14:45:00,46.53,46.53,46.45,46.46,35200.0,35.485,35.485,35.424,35.4317,35200.0
2008-04-03 14:50:00,46.49,46.6,46.48,46.56,34400.0,35.4545,35.5384,35.4469,35.5079,34400.0
2008-04-03 14:55:00,46.55,46.75,46.5,46.74,48500.0,35.5003,35.6528,35.4622,35.6452,48500.0
2008-04-03 15:00:00,46.73,46.73,46.63,46.67,49100.0,35.6376,35.6376,35.5613,35.5918,49100.0
2008-04-03 15:05:00,46.66,46.69,46.61,46.63,35000.0,35.5842,35.6071,35.5461,35.5613,35000.0
2008-04-03 15:10:00,46.63,46.67,46.59,46.65,39100.0,35.5613,35.5918,35.5308,35.5766,39100.0
2008-04-03 15:15:00,46.65,46.66,46.5,46.51,58400.0,35.5766,35.5842,35.4622,35.4698,58400.0
2008-04-03 15:20:00,46.51,46.59,46.46,46.54,52100.0,35.4698,35.5308,35.4317,35.4927,52100.0
2008-04-03 15:25:00,46.54,46.56,46.03,46.52,54700.0,35.4927,35.5079,35.1037,35.4774,54700.0
2008-04-03 15:30:00,46.52,46.53,46.44,46.48,84300.0,35.4774,35.485,35.4164,35.4469,84300.0
2008-04-03 15:35:00,46.48,46.68,46.48,46.58,162800.0,35.4469,35.5994,35.4469,35.5232,162800.0
2008-04-03 15:40:00,46.57,46.62,46.47,46.49,108200.0,35.5156,35.5537,35.4393,35.4545,108200.0
2008-04-03 15:45:00,46.48,46.58,46.42,46.47,117900.0,35.4469,35.5232,35.4012,35.4393,117900.0
2008-04-03 15:50:00,46.47,46.56,46.39,46.55,125100.0,35.4393,35.5079,35.3783,35.5003,125100.0
2008-04-03 15:55:00,46.55,46.71,46.54,46.69,186800.0,35.5003,35.6223,35.4927,35.6071,186800.0
2008-04-04 09:30:00,46.66,46.8,46.1,46.29,95400.0,35.5842,35.691,35.1571,35.302,95400.0
2008-04-04 09:35:00,46.29,46.52,46.02,46.24,78300.0,35.302,35.4774,35.0961,35.2639,78300.0
2008-04-04 09:40:00,46.24,46.38,46.12,46.38,77500.0,35.2639,35.3707,35.1724,35.3707,77500.0
2008-04-04 09:45:00,46.38,46.45,46.21,46.32,117000.0,35.3707,35.424,35.241,35.3249,117000.0
2008-04-04 09:50:00,46.29,46.45,46.08,46.4,153600.0,35.302,35.424,35.1419,35.3859,153600.0
2008-04-04 09:55:00,46.42,46.68,46.4,46.6,88300.0,35.4012,35.5994,35.3859,35.5384,88300.0
2008-04-04 10:00:00,46.61,46.7,46.45,46.57,59600.0,35.5461,35.6147,35.424,35.5156,59600.0
2008-04-04 10:05:00,46.56,46.62,46.24,46.34,73200.0,35.5079,35.5537,35.2639,35.3402,73200.0
2008-04-04 10:10:00,46.31,46.38,46.2,46.34,56400.0,35.3173,35.3707,35.2334,35.3402,56400.0
2008-04-04 10:15:00,46.33,46.35,46.23,46.25,65000.0,35.3325,35.3478,35.2563,35.2715,65000.0
2008-04-04 10:20:00,46.25,46.26,46.12,46.12,53300.0,35.2715,35.2791,35.1724,35.1724,53300.0
2008-04-04 10:25:00,46.12,46.18,46.03,46.16,75800.0,35.1724,35.2181,35.1037,35.2029,75800.0
2008-04-04 10:30:00,46.15,46.15,45.93,45.98,72400.0,35.1953,35.1953,35.0275,35.0656,72400.0
2008-04-04 10:35:00,45.99,45.99,45.8,45.85,76300.0,35.0732,35.0732,34.9283,34.9665,76300.0
2008-04-04 10:40:00,45.86,46.02,45.82,46.01,66700.0,34.9741,35.0961,34.9436,35.0885,66700.0
2008-04-04 10:45:00,46.02,46.09,45.93,46.07,43500.0,35.0961,35.1495,35.0275,35.1342,43500.0
2008-04-04 10:50:00,46.08,46.12,45.98,46.05,42000.0,35.1419,35.1724,35.0656,35.119,42000.0
2008-04-04 10:55:00,46.08,46.09,45.98,46.01,40100.0,35.1419,35.1495,35.0656,35.0885,40100.0
2008-04-04 11:00:00,46.0,46.12,45.97,46.12,54900.0,35.0809,35.1724,35.058,35.1724,54900.0
2008-04-04 11:05:00,46.11,46.16,46.06,46.15,87400.0,35.1647,35.2029,35.1266,35.1953,87400.0
2008-04-04 11:10:00,46.16,46.19,46.07,46.18,65800.0,35.2029,35.2258,35.1342,35.2181,65800.0
2008-04-04 11:15:00,46.19,46.24,46.1,46.11,78200.0,35.2258,35.2639,35.1571,35.1647,78200.0
2008-04-04 11:20:00,46.12,46.19,46.1,46.14,72500.0,35.1724,35.2258,35.1571,35.1876,72500.0
2008-04-04 11:25:00,46.14,46.32,46.14,46.26,85100.0,35.1876,35.3249,35.1876,35.2791,85100.0
2008-04-04 11:30:00,46.27,46.32,46.19,46.26,61700.0,35.2868,35.3249,35.2258,35.2791,61700.0
2008-04-04 11:35:00,46.27,46.34,46.25,46.31,29200.0,35.2868,35.3402,35.2715,35.3173,29200.0
2008-04-04 11:40:00,46.31,46.31,46.17,46.19,29100.0,35.3173,35.3173,35.2105,35.2258,29100.0
2008-04-04 11:45:00,46.2,46.23,46.16,46.2,18000.0,35.2334,35.2563,35.2029,35.2334,18000.0
2008-04-04 11:50:00,46.2,46.31,46.19,46.31,27200.0,35.2334,35.3173,35.2258,35.3173,27200.0
2008-04-04 11:55:00,46.32,46.32,46.14,46.22,22400.0,35.3249,35.3249,35.1876,35.2486,22400.0
2008-04-04 12:00:00,46.21,46.29,46.15,46.28,35000.0,35.241,35.302,35.1953,35.2944,35000.0
2008-04-04 12:05:00,46.29,46.52,46.28,46.51,68900.0,35.302,35.4774,35.2944,35.4698,68900.0
2008-04-04 12:10:00,46.5,46.65,46.47,46.6,53300.0,35.4622,35.5766,35.4393,35.5384,53300.0
2008-04-04 12:15:00,46.6,46.79,46.6,46.73,93300.0,35.5384,35.6833,35.5384,35.6376,93300.0
2008-04-04 12:20:00,46.72,46.72,46.55,46.61,77700.0,35.6299,35.6299,35.5003,35.5461,77700.0
2008-04-04 12:25:00,46.61,46.68,46.54,46.68,52400.0,35.5461,35.5994,35.4927,35.5994,52400.0
2008-04-04 12:30:00,46.68,46.68,46.55,46.6,44700.0,35.5994,35.5994,35.5003,35.5384,44700.0
2008-04-04 12:35:00,46.61,46.73,46.61,46.65,58200.0,35.5461,35.6376,35.5461,35.5766,58200.0
2008-04-04 12:40:00,46.64,46.71,46.58,46.68,37200.0,35.5689,35.6223,35.5232,35.5994,37200.0
2008-04-04 12:45:00,46.69,46.75,46.55,46.6,32700.0,35.6071,35.6528,35.5003,35.5384,32700.0
2008-04-04 12:50:00,46.59,46.61,46.57,46.6,30000.0,35.5308,35.5461,35.5156,35.5384,30000.0
2008-04-04 12:55:00,46.6,46.73,46.6,46.69,36800.0,35.5384,35.6376,35.5384,35.6071,36800.0
2008-04-04 13:00:00,46.69,46.72,46.63,46.64,38300.0,35.6071,35.6299,35.5613,35.5689,38300.0
2008-04-04 13:05:00,46.64,46.64,46.49,46.59,37400.0,35.5689,35.5689,35.4545,35.5308,37400.0
2008-04-04 13:10:00,46.58,46.67,46.51,46.63,31700.0,35.5232,35.5918,35.4698,35.5613,31700.0
2008-04-04 13:15:00,46.63,46.67,46.52,46.56,26100.0,35.5613,35.5918,35.4774,35.5079,26100.0
2008-04-04 13:20:00,46.56,46.66,46.55,46.66,29300.0,35.5079,35.5842,35.5003,35.5842,29300.0
2008-04-04 13:25:00,46.66,46.95,46.65,46.91,118400.0,35.5842,35.8054,35.5766,35.7748,118400.0
2008-04-04 13:30:00,46.92,46.93,46.83,46.87,43900.0,35.7825,35.7901,35.7138,35.7443,43900.0
2008-04-04 13:35:00,46.87,46.9,46.78,46.82,54500.0,35.7443,35.7672,35.6757,35.7062,54500.0
2008-04-04 13:40:00,46.82,46.83,46.74,46.8,28100.0,35.7062,35.7138,35.6452,35.691,28100.0
2008-04-04 13:45:00,46.8,46.88,46.78,46.84,34800.0,35.691,35.752,35.6757,35.7215,34800.0
2008-04-04 13:50:00,46.85,46.85,46.59,46.64,71300.0,35.7291,35.7291,35.5308,35.5689,71300.0
2008-04-04 13:55:00,46.64,46.7,46.64,46.69,20800.0,35.5689,35.6147,35.5689,35.6071,20800.0
2008-04-04 14:00:00,46.7,46.75,46.67,46.68,47900.0,35.6147,35.6528,35.5918,35.5994,47900.0
2008-04-04 14:05:00,46.68,46.68,46.5,46.5,61400.0,35.5994,35.5994,35.4622,35.4622,61400.0
2008-04-04 14:10:00,46.51,46.53,46.35,46.4,78300.0,35.4698,35.485,35.3478,35.3859,78300.0
2008-04-04 14:15:00,46.39,46.48,46.38,46.39,42400.0,35.3783,35.4469,35.3707,35.3783,42400.0
2008-04-04 14:20:00,46.4,46.47,46.38,46.44,42900.0,35.3859,35.4393,35.3707,35.4164,42900.0
2008-04-04 14:25:00,46.45,46.48,46.32,46.44,59100.0,35.424,35.4469,35.3249,35.4164,59100.0
2008-04-04 14:30:00,46.44,46.49,46.38,46.46,60600.0,35.4164,35.4545,35.3707,35.4317,60600.0
2008-04-04 14:35:00,46.47,46.57,46.46,46.48,70200.0,35.4393,35.5156,35.4317,35.4469,70200.0
2008-04-04 14:40:00,46.48,46.53,46.46,46.48,29100.0,35.4469,35.485,35.4317,35.4469,29100.0
2008-04-04 14:45:00,46.48,46.53,46.46,46.52,52800.0,35.4469,35.485,35.4317,35.4774,52800.0
2008-04-04 14:50:00,46.52,46.62,46.45,46.46,58100.0,35.4774,35.5537,35.424,35.4317,58100.0
2008-04-04 14:55:00,46.46,46.53,46.3,46.36,90900.0,35.4317,35.485,35.3096,35.3554,90900.0
2008-04-04 15:00:00,46.35,46.48,46.29,46.38,102800.0,35.3478,35.4469,35.302,35.3707,102800.0
2008-04-04 15:05:00,46.37,46.46,46.32,46.41,71600.0,35.363,35.4317,35.3249,35.3935,71600.0
2008-04-04 15:10:00,46.41,46.41,46.26,46.31,101800.0,35.3935,35.3935,35.2791,35.3173,101800.0
2008-04-04 15:15:00,46.3,46.39,46.29,46.33,49000.0,35.3096,35.3783,35.302,35.3325,49000.0
2008-04-04 15:20:00,46.33,46.42,46.31,46.35,49600.0,35.3325,35.4012,35.3173,35.3478,49600.0
2008-04-04 15:25:00,46.37,46.37,46.27,46.37,76100.0,35.363,35.363,35.2868,35.363,76100.0
2008-04-04 15:30:00,46.36,46.41,46.33,46.37,103100.0,35.3554,35.3935,35.3325,35.363,103100.0
2008-04-04 15:35:00,46.38,46.4,46.2,46.22,162300.0,35.3707,35.3859,35.2334,35.2486,162300.0
2008-04-04 15:40:00,46.22,46.23,46.1,46.13,205000.0,35.2486,35.2563,35.1571,35.18,205000.0
2008-04-04 15:45:00,46.13,46.19,46.0,46.17,232200.0,35.18,35.2258,35.0809,35.2105,232200.0
2008-04-04 15:50:00,46.15,46.28,46.14,46.24,215300.0,35.1953,35.2944,35.1876,35.2639,215300.0
2008-04-04 15:55:00,46.24,46.28,46.07,46.13,315800.0,35.2639,35.2944,35.1342,35.18,315800.0
2008-04-07 09:30:00,46.54,47.0,46.45,46.9,159700.0,35.4927,35.8435,35.424,35.7672,159700.0
2008-04-07 09:35:00,46.9,46.91,46.37,46.46,116000.0,35.7672,35.7748,35.363,35.4317,116000.0
2008-04-07 09:40:00,46.46,46.51,46.3,46.45,43900.0,35.4317,35.4698,35.3096,35.424,43900.0
2008-04-07 09:45:00,46.44,46.53,46.38,46.4,115600.0,35.4164,35.485,35.3707,35.3859,115600.0
2008-04-07 09:50:00,46.4,46.49,46.37,46.46,61800.0,35.3859,35.4545,35.363,35.4317,61800.0
2008-04-07 09:55:00,46.46,46.55,46.39,46.47,67500.0,35.4317,35.5003,35.3783,35.4393,67500.0
2008-04-07 10:00:00,46.49,46.54,46.38,46.52,83300.0,35.4545,35.4927,35.3707,35.4774,83300.0
2008-04-07 10:05:00,46.52,46.52,46.38,46.44,73500.0,35.4774,35.4774,35.3707,35.4164,73500.0
2008-04-07 10:10:00,46.46,46.54,46.41,46.5,53300.0,35.4317,35.4927,35.3935,35.4622,53300.0
2008-04-07 10:15:00,46.5,46.55,46.38,46.5,71700.0,35.4622,35.5003,35.3707,35.4622,71700.0
2008-04-07 10:20:00,46.51,46.53,46.43,46.52,79500.0,35.4698,35.485,35.4088,35.4774,79500.0
2008-04-07 10:25:00,46.52,46.52,46.37,46.4,59800.0,35.4774,35.4774,35.363,35.3859,59800.0
2008-04-07 10:30:00,46.38,46.41,46.31,46.37,46800.0,35.3707,35.3935,35.3173,35.363,46800.0
2008-04-07 10:35:00,46.37,46.45,46.33,46.37,48800.0,35.363,35.424,35.3325,35.363,48800.0
2008-04-07 10:40:00,46.38,46.46,46.37,46.46,31600.0,35.3707,35.4317,35.363,35.4317,31600.0
2008-04-07 10:45:00,46.46,46.51,46.42,46.42,47400.0,35.4317,35.4698,35.4012,35.4012,47400.0
2008-04-07 10:50:00,46.43,46.48,46.38,46.45,22200.0,35.4088,35.4469,35.3707,35.424,22200.0
2008-04-07 10:55:00,46.45,46.54,46.44,46.51,34600.0,35.424,35.4927,35.4164,35.4698,34600.0
2008-04-07 11:00:00,46.5,46.55,46.41,46.47,65000.0,35.4622,35.5003,35.3935,35.4393,65000.0
2008-04-07 11:05:00,46.49,46.53,46.43,46.46,73800.0,35.4545,35.485,35.4088,35.4317,73800.0
2008-04-07 11:10:00,46.47,46.49,46.43,46.43,41900.0,35.4393,35.4545,35.4088,35.4088,41900.0
2008-04-07 11:15:00,46.43,46.48,46.35,46.48,45400.0,35.4088,35.4469,35.3478,35.4469,45400.0
2008-04-07 11:20:00,46.47,46.57,46.47,46.54,85900.0,35.4393,35.5156,35.4393,35.4927,85900.0
2008-04-07 11:25:00,46.55,46.75,46.55,46.72,88100.0,35.5003,35.6528,35.5003,35.6299,88100.0
2008-04-07 11:30:00,46.72,46.84,46.69,46.75,117500.0,35.6299,35.7215,35.6071,35.6528,117500.0
2008-04-07 11:35:00,46.74,46.77,46.65,46.72,50000.0,35.6452,35.6681,35.5766,35.6299,50000.0
2008-04-07 11:40:00,46.72,46.8,46.71,46.78,62100.0,35.6299,35.691,35.6223,35.6757,62100.0
2008-04-07 11:45:00,46.79,46.84,46.75,46.76,86200.0,35.6833,35.7215,35.6528,35.6605,86200.0
2008-04-07 11:50:00,46.76,46.84,46.76,46.84,58900.0,35.6605,35.7215,35.6605,35.7215,58900.0
2008-04-07 11:55:00,46.84,46.85,46.8,46.85,46900.0,35.7215,35.7291,35.691,35.7291,46900.0
2008-04-07 12:00:00,46.85,46.95,46.84,46.91,76100.0,35.7291,35.8054,35.7215,35.7748,76100.0
2008-04-07 12:05:00,46.91,46.99,46.9,46.97,55900.0,35.7748,35.8359,35.7672,35.8206,55900.0
2008-04-07 12:10:00,46.96,47.04,46.95,47.0,63500.0,35.813,35.874,35.8054,35.8435,63500.0
2008-04-07 12:15:00,47.0,47.0,46.92,46.93,33900.0,35.8435,35.8435,35.7825,35.7901,33900.0
2008-04-07 12:20:00,46.94,46.98,46.94,46.98,31200.0,35.7977,35.8282,35.7977,35.8282,31200.0
2008-04-07 12:25:00,46.98,47.02,46.94,47.0,45400.0,35.8282,35.8587,35.7977,35.8435,45400.0
2008-04-07 12:30:00,47.0,47.08,47.0,47.07,91300.0,35.8435,35.9045,35.8435,35.8969,91300.0
2008-04-07 12:35:00,47.09,47.22,47.06,47.17,101300.0,35.9121,36.0113,35.8892,35.9731,101300.0
2008-04-07 12:40:00,47.18,47.38,47.18,47.31,104600.0,35.9808,36.1333,35.9808,36.0799,104600.0
2008-04-07 12:45:00,47.3,47.37,47.24,47.24,72400.0,36.0723,36.1257,36.0265,36.0265,72400.0
2008-04-07 12:50:00,47.25,47.29,47.18,47.18,61500.0,36.0341,36.0646,35.9808,35.9808,61500.0
2008-04-07 12:55:00,47.17,47.25,47.11,47.22,56800.0,35.9731,36.0341,35.9274,36.0113,56800.0
2008-04-07 13:00:00,47.22,47.23,47.14,47.17,36200.0,36.0113,36.0189,35.9503,35.9731,36200.0
2008-04-07 13:05:00,47.17,47.19,47.08,47.11,42200.0,35.9731,35.9884,35.9045,35.9274,42200.0
2008-04-07 13:10:00,47.09,47.13,47.03,47.1,83500.0,35.9121,35.9426,35.8664,35.9197,83500.0
2008-04-07 13:15:00,47.09,47.1,46.96,47.0,46000.0,35.9121,35.9197,35.813,35.8435,46000.0
2008-04-07 13:20:00,46.99,47.08,46.99,47.05,39900.0,35.8359,35.9045,35.8359,35.8816,39900.0
2008-04-07 13:25:00,47.05,47.06,46.99,47.03,36700.0,35.8816,35.8892,35.8359,35.8664,36700.0
2008-04-07 13:30:00,47.04,47.06,47.0,47.03,31500.0,35.874,35.8892,35.8435,35.8664,31500.0
2008-04-07 13:35:00,47.03,47.05,46.97,46.97,53600.0,35.8664,35.8816,35.8206,35.8206,53600.0
2008-04-07 13:40:00,46.97,46.98,46.83,46.84,48600.0,35.8206,35.8282,35.7138,35.7215,48600.0
2008-04-07 13:45:00,46.84,46.97,46.84,46.96,37700.0,35.7215,35.8206,35.7215,35.813,37700.0
2008-04-07 13:50:00,46.96,46.96,46.8,46.8,38500.0,35.813,35.813,35.691,35.691,38500.0
2008-04-07 13:55:00,46.8,46.92,46.8,46.87,46100.0,35.691,35.7825,35.691,35.7443,46100.0
2008-04-07 14:00:00,46.88,46.9,46.74,46.74,39100.0,35.752,35.7672,35.6452,35.6452,39100.0
2008-04-07 14:05:00,46.75,46.84,46.74,46.77,56000.0,35.6528,35.7215,35.6452,35.6681,56000.0
2008-04-07 14:10:00,46.77,46.83,46.73,46.79,39400.0,35.6681,35.7138,35.6376,35.6833,39400.0
2008-04-07 14:15:00,46.8,46.85,46.77,46.78,33400.0,35.691,35.7291,35.6681,35.6757,33400.0
2008-04-07 14:20:00,46.79,46.87,46.71,46.79,62200.0,35.6833,35.7443,35.6223,35.6833,62200.0
2008-04-07 14:25:00,46.78,46.83,46.68,46.72,43000.0,35.6757,35.7138,35.5994,35.6299,43000.0
2008-04-07 14:30:00,46.73,46.81,46.73,46.77,126300.0,35.6376,35.6986,35.6376,35.6681,126300.0
2008-04-07 14:35:00,46.76,46.78,46.68,46.7,269700.0,35.6605,35.6757,35.5994,35.6147,269700.0
2008-04-07 14:40:00,46.73,46.79,46.69,46.72,174100.0,35.6376,35.6833,35.6071,35.6299,174100.0
2008-04-07 14:45:00,46.72,46.76,46.7,46.7,149500.0,35.6299,35.6605,35.6147,35.6147,149500.0
2008-04-07 14:50:00,46.7,46.75,46.7,46.71,120000.0,35.6147,35.6528,35.6147,35.6223,120000.0
2008-04-07 14:55:00,46.71,46.72,46.68,46.69,128400.0,35.6223,35.6299,35.5994,35.6071,128400.0
2008-04-07 15:00:00,46.69,46.71,46.63,46.65,172500.0,35.6071,35.6223,35.5613,35.5766,172500.0
2008-04-07 15:05:00,46.64,46.67,46.51,46.58,101000.0,35.5689,35.5918,35.4698,35.5232,101000.0
2008-04-07 15:10:00,46.57,46.62,46.5,46.58,122000.0,35.5156,35.5537,35.4622,35.5232,122000.0
2008-04-07 15:15:00,46.58,46.6,46.54,46.58,70500.0,35.5232,35.5384,35.4927,35.5232,70500.0
2008-04-07 15:20:00,46.57,46.61,46.52,46.58,89600.0,35.5156,35.5461,35.4774,35.5232,89600.0
2008-04-07 15:25:00,46.57,46.62,46.55,46.55,109200.0,35.5156,35.5537,35.5003,35.5003,109200.0
2008-04-07 15:30:00,46.55,46.57,46.33,46.41,176800.0,35.5003,35.5156,35.3325,35.3935,176800.0
2008-04-07 15:35:00,46.39,46.49,46.3,46.46,234000.0,35.3783,35.4545,35.3096,35.4317,234000.0
2008-04-07 15:40:00,46.47,46.58,46.44,46.53,183800.0,35.4393,35.5232,35.4164,35.485,183800.0
2008-04-07 15:45:00,46.52,46.61,46.49,46.5,127900.0,35.4774,35.5461,35.4545,35.4622,127900.0
2008-04-07 15:50:00,46.5,46.61,46.47,46.48,254200.0,35.4622,35.5461,35.4393,35.4469,254200.0
2008-04-07 15:55:00,46.48,46.56,46.4,46.48,339200.0,35.4469,35.5079,35.3859,35.4469,339200.0
2008-04-08 09:30:00,46.99,46.99,46.61,46.75,255300.0,35.8359,35.8359,35.5461,35.6528,255300.0
2008-04-08 09:35:00,46.74,46.95,46.42,46.46,265500.0,35.6452,35.8054,35.4012,35.4317,265500.0
2008-04-08 09:40:00,46.46,46.66,46.46,46.64,216600.0,35.4317,35.5842,35.4317,35.5689,216600.0
2008-04-08 09:45:00,46.63,46.75,46.46,46.54,139500.0,35.5613,35.6528,35.4317,35.4927,139500.0
2008-04-08 09:50:00,46.53,46.73,46.53,46.72,175300.0,35.485,35.6376,35.485,35.6299,175300.0
2008-04-08 09:55:00,46.71,46.75,46.62,46.74,106300.0,35.6223,35.6528,35.5537,35.6452,106300.0
2008-04-08 10:00:00,46.74,47.0,46.68,46.9,258700.0,35.6452,35.8435,35.5994,35.7672,258700.0
2008-04-08 10:05:00,46.9,46.96,46.76,46.83,111800.0,35.7672,35.813,35.6605,35.7138,111800.0
2008-04-08 10:10:00,46.83,46.99,46.83,46.93,94900.0,35.7138,35.8359,35.7138,35.7901,94900.0
2008-04-08 10:15:00,46.92,47.0,46.89,46.98,164900.0,35.7825,35.8435,35.7596,35.8282,164900.0
2008-04-08 10:20:00,46.97,47.14,46.95,47.04,77300.0,35.8206,35.9503,35.8054,35.874,77300.0
2008-04-08 10:25:00,47.04,47.17,46.94,47.09,112500.0,35.874,35.9731,35.7977,35.9121,112500.0
2008-04-08 10:30:00,47.09,47.17,47.08,47.08,95800.0,35.9121,35.9731,35.9045,35.9045,95800.0
2008-04-08 10:35:00,47.07,47.15,47.06,47.14,84800.0,35.8969,35.9579,35.8892,35.9503,84800.0
2008-04-08 10:40:00,47.13,47.17,47.07,47.08,56900.0,35.9426,35.9731,35.8969,35.9045,56900.0
2008-04-08 10:45:00,47.08,47.23,47.08,47.16,57600.0,35.9045,36.0189,35.9045,35.9655,57600.0
2008-04-08 10:50:00,47.16,47.21,47.11,47.16,37000.0,35.9655,36.0036,35.9274,35.9655,37000.0
2008-04-08 10:55:00,47.16,47.2,47.12,47.13,36600.0,35.9655,35.996,35.935,35.9426,36600.0
2008-04-08 11:00:00,47.13,47.17,47.06,47.09,72500.0,35.9426,35.9731,35.8892,35.9121,72500.0
2008-04-08 11:05:00,47.1,47.18,47.09,47.17,103400.0,35.9197,35.9808,35.9121,35.9731,103400.0
2008-04-08 11:10:00,47.18,47.24,47.14,47.15,77000.0,35.9808,36.0265,35.9503,35.9579,77000.0
2008-04-08 11:15:00,47.18,47.2,47.13,47.18,43500.0,35.9808,35.996,35.9426,35.9808,43500.0
2008-04-08 11:20:00,47.17,47.2,47.12,47.12,41300.0,35.9731,35.996,35.935,35.935,41300.0
2008-04-08 11:25:00,47.13,47.22,47.1,47.19,47600.0,35.9426,36.0113,35.9197,35.9884,47600.0
2008-04-08 11:30:00,47.19,47.25,47.15,47.2,80300.0,35.9884,36.0341,35.9579,35.996,80300.0
2008-04-08 11:35:00,47.2,47.21,47.07,47.08,66000.0,35.996,36.0036,35.8969,35.9045,66000.0
2008-04-08 11:40:00,47.08,47.1,47.01,47.09,52500.0,35.9045,35.9197,35.8511,35.9121,52500.0
2008-04-08 11:45:00,47.08,47.09,47.01,47.02,53200.0,35.9045,35.9121,35.8511,35.8587,53200.0
2008-04-08 11:50:00,47.01,47.02,46.96,46.98,56300.0,35.8511,35.8587,35.813,35.8282,56300.0
2008-04-08 11:55:00,46.97,46.99,46.89,46.9,43800.0,35.8206,35.8359,35.7596,35.7672,43800.0
2008-04-08 12:00:00,46.9,46.96,46.82,46.83,78500.0,35.7672,35.813,35.7062,35.7138,78500.0
2008-04-08 12:05:00,46.84,46.9,46.83,46.88,30100.0,35.7215,35.7672,35.7138,35.752,30100.0
2008-04-08 12:10:00,46.88,46.89,46.75,46.83,45600.0,35.752,35.7596,35.6528,35.7138,45600.0
2008-04-08 12:15:00,46.81,46.85,46.77,46.85,21700.0,35.6986,35.7291,35.6681,35.7291,21700.0
2008-04-08 12:20:00,46.85,46.99,46.82,46.82,50400.0,35.7291,35.8359,35.7062,35.7062,50400.0
2008-04-08 12:25:00,46.82,46.85,46.78,46.81,27900.0,35.7062,35.7291,35.6757,35.6986,27900.0
2008-04-08 12:30:00,46.81,47.05,46.81,46.86,125000.0,35.6986,35.8816,35.6986,35.7367,125000.0
2008-04-08 12:35:00,46.87,46.91,46.79,46.79,49600.0,35.7443,35.7748,35.6833,35.6833,49600.0
2008-04-08 12:40:00,46.78,46.81,46.77,46.8,26400.0,35.6757,35.6986,35.6681,35.691,26400.0
2008-04-08 12:45:00,46.8,46.83,46.75,46.8,28700.0,35.691,35.7138,35.6528,35.691,28700.0
2008-04-08 12:50:00,46.8,46.84,46.78,46.8,34600.0,35.691,35.7215,35.6757,35.691,34600.0
2008-04-08 12:55:00,46.8,46.8,46.61,46.65,60100.0,35.691,35.691,35.5461,35.5766,60100.0
2008-04-08 13:00:00,46.66,46.69,46.62,46.66,47300.0,35.5842,35.6071,35.5537,35.5842,47300.0
2008-04-08 13:05:00,46.66,46.66,46.53,46.61,38600.0,35.5842,35.5842,35.485,35.5461,38600.0
2008-04-08 13:10:00,46.61,46.64,46.52,46.53,55400.0,35.5461,35.5689,35.4774,35.485,55400.0
2008-04-08 13:15:00,46.53,46.56,46.5,46.52,61500.0,35.485,35.5079,35.4622,35.4774,61500.0
2008-04-08 13:20:00,46.53,46.53,46.48,46.48,62800.0,35.485,35.485,35.4469,35.4469,62800.0
2008-04-08 13:25:00,46.48,46.49,46.37,46.39,63000.0,35.4469,35.4545,35.363,35.3783,63000.0
2008-04-08 13:30:00,46.38,46.4,46.34,46.36,61400.0,35.3707,35.3859,35.3402,35.3554,61400.0
2008-04-08 13:35:00,46.36,46.49,46.36,46.4,115100.0,35.3554,35.4545,35.3554,35.3859,115100.0
2008-04-08 13:40:00,46.39,46.4,46.29,46.35,56300.0,35.3783,35.3859,35.302,35.3478,56300.0
2008-04-08 13:45:00,46.35,46.39,46.23,46.25,90000.0,35.3478,35.3783,35.2563,35.2715,90000.0
2008-04-08 13:50:00,46.25,46.32,46.25,46.31,75500.0,35.2715,35.3249,35.2715,35.3173,75500.0
2008-04-08 13:55:00,46.3,46.3,46.22,46.22,55000.0,35.3096,35.3096,35.2486,35.2486,55000.0
2008-04-08 14:00:00,46.22,46.25,46.12,46.21,189400.0,35.2486,35.2715,35.1724,35.241,189400.0
2008-04-08 14:05:00,46.21,46.23,46.09,46.09,86000.0,35.241,35.2563,35.1495,35.1495,86000.0
2008-04-08 14:10:00,46.1,46.18,46.09,46.12,96400.0,35.1571,35.2181,35.1495,35.1724,96400.0
2008-04-08 14:15:00,46.11,46.15,46.07,46.13,90100.0,35.1647,35.1953,35.1342,35.18,90100.0
2008-04-08 14:20:00,46.12,46.13,46.01,46.03,106000.0,35.1724,35.18,35.0885,35.1037,106000.0
2008-04-08 14:25:00,46.03,46.1,46.0,46.05,143300.0,35.1037,35.1571,35.0809,35.119,143300.0
2008-04-08 14:30:00,46.05,46.16,46.04,46.12,117700.0,35.119,35.2029,35.1114,35.1724,117700.0
2008-04-08 14:35:00,46.13,46.2,46.08,46.2,98300.0,35.18,35.2334,35.1419,35.2334,98300.0
2008-04-08 14:40:00,46.2,46.26,46.19,46.26,106300.0,35.2334,35.2791,35.2258,35.2791,106300.0
2008-04-08 14:45:00,46.26,46.33,46.22,46.32,99900.0,35.2791,35.3325,35.2486,35.3249,99900.0
2008-04-08 14:50:00,46.31,46.53,46.3,46.45,124200.0,35.3173,35.485,35.3096,35.424,124200.0
2008-04-08 14:55:00,46.45,46.52,46.37,46.47,87100.0,35.424,35.4774,35.363,35.4393,87100.0
2008-04-08 15:00:00,46.47,46.48,46.32,46.34,105200.0,35.4393,35.4469,35.3249,35.3402,105200.0
2008-04-08 15:05:00,46.34,46.44,46.33,46.43,70600.0,35.3402,35.4164,35.3325,35.4088,70600.0
2008-04-08 15:10:00,46.43,46.43,46.34,46.37,65200.0,35.4088,35.4088,35.3402,35.363,65200.0
2008-04-08 15:15:00,46.37,46.41,46.34,46.39,38300.0,35.363,35.3935,35.3402,35.3783,38300.0
2008-04-08 15:20:00,46.4,46.42,46.3,46.37,70300.0,35.3859,35.4012,35.3096,35.363,70300.0
2008-04-08 15:25:00,46.36,46.51,46.34,46.48,58000.0,35.3554,35.4698,35.3402,35.4469,58000.0
2008-04-08 15:30:00,46.49,46.64,46.48,46.63,114300.0,35.4545,35.5689,35.4469,35.5613,114300.0
2008-04-08 15:35:00,46.63,46.63,46.56,46.58,96200.0,35.5613,35.5613,35.5079,35.5232,96200.0
2008-04-08 15:40:00,46.58,46.65,46.53,46.65,108500.0,35.5232,35.5766,35.485,35.5766,108500.0
2008-04-08 15:45:00,46.66,46.73,46.55,46.57,121900.0,35.5842,35.6376,35.5003,35.5156,121900.0
2008-04-08 15:50:00,46.57,46.62,46.54,46.57,169200.0,35.5156,35.5537,35.4927,35.5156,169200.0
2008-04-08 15:55:00,46.58,46.59,46.48,46.5,192200.0,35.5232,35.5308,35.4469,35.4622,192200.0
2008-04-09 09:30:00,46.59,46.75,46.39,46.52,151000.0,35.6727,35.7952,35.5195,35.6191,151000.0
2008-04-09 09:35:00,46.5,46.6,46.12,46.21,144800.0,35.6038,35.6803,35.3128,35.3817,144800.0
2008-04-09 09:40:00,46.21,46.45,45.83,45.97,240400.0,35.3817,35.5655,35.0908,35.198,240400.0
2008-04-09 09:45:00,45.97,45.98,45.76,45.78,161300.0,35.198,35.2056,35.0372,35.0525,161300.0
2008-04-09 09:50:00,45.78,45.89,45.72,45.73,136000.0,35.0525,35.1367,35.0065,35.0142,136000.0
2008-04-09 09:55:00,45.74,45.75,45.7,45.75,83300.0,35.0219,35.0295,34.9912,35.0295,83300.0
2008-04-09 10:00:00,45.75,45.77,45.57,45.6,174900.0,35.0295,35.0448,34.8917,34.9147,174900.0
2008-04-09 10:05:00,45.61,45.64,45.51,45.62,185000.0,34.9223,34.9453,34.8458,34.93,185000.0
2008-04-09 10:10:00,45.63,45.68,45.6,45.65,140600.0,34.9376,34.9759,34.9147,34.9529,140600.0
2008-04-09 10:15:00,45.66,45.77,45.49,45.71,179100.0,34.9606,35.0448,34.8304,34.9989,179100.0
2008-04-09 10:20:00,45.71,45.76,45.67,45.75,174900.0,34.9989,35.0372,34.9683,35.0295,174900.0
2008-04-09 10:25:00,45.76,45.76,45.66,45.73,81700.0,35.0372,35.0372,34.9606,35.0142,81700.0
2008-04-09 10:30:00,45.75,45.76,45.5,45.55,197300.0,35.0295,35.0372,34.8381,34.8764,197300.0
2008-04-09 10:35:00,45.52,45.77,45.47,45.73,285900.0,34.8534,35.0448,34.8151,35.0142,285900.0
2008-04-09 10:40:00,45.73,45.76,45.61,45.65,73600.0,35.0142,35.0372,34.9223,34.9529,73600.0
2008-04-09 10:45:00,45.66,45.86,45.63,45.83,117800.0,34.9606,35.1137,34.9376,35.0908,117800.0
2008-04-09 10:50:00,45.82,45.91,45.75,45.88,176200.0,35.0831,35.152,35.0295,35.1291,176200.0
2008-04-09 10:55:00,45.88,45.99,45.79,45.95,149100.0,35.1291,35.2133,35.0601,35.1826,149100.0
2008-04-09 11:00:00,45.94,46.03,45.9,45.98,150900.0,35.175,35.2439,35.1444,35.2056,150900.0
2008-04-09 11:05:00,45.98,46.03,45.94,45.99,73300.0,35.2056,35.2439,35.175,35.2133,73300.0
2008-04-09 11:10:00,45.99,46.06,45.95,45.95,83500.0,35.2133,35.2669,35.1826,35.1826,83500.0
2008-04-09 11:15:00,45.98,45.98,45.81,45.85,61500.0,35.2056,35.2056,35.0755,35.1061,61500.0
2008-04-09 11:20:00,45.86,45.88,45.59,45.61,82800.0,35.1137,35.1291,34.907,34.9223,82800.0
2008-04-09 11:25:00,45.58,45.67,45.52,45.58,99200.0,34.8993,34.9683,34.8534,34.8993,99200.0
2008-04-09 11:30:00,45.58,45.64,45.58,45.61,89400.0,34.8993,34.9453,34.8993,34.9223,89400.0
2008-04-09 11:35:00,45.6,45.62,45.47,45.49,163000.0,34.9147,34.93,34.8151,34.8304,163000.0
2008-04-09 11:40:00,45.5,45.52,45.43,45.49,125600.0,34.8381,34.8534,34.7845,34.8304,125600.0
2008-04-09 11:45:00,45.49,45.51,45.45,45.46,57900.0,34.8304,34.8458,34.7998,34.8075,57900.0
2008-04-09 11:50:00,45.47,45.51,45.41,45.45,73000.0,34.8151,34.8458,34.7692,34.7998,73000.0
2008-04-09 11:55:00,45.45,45.5,45.44,45.46,79600.0,34.7998,34.8381,34.7922,34.8075,79600.0
2008-04-09 12:00:00,45.46,45.5,45.44,45.45,86800.0,34.8075,34.8381,34.7922,34.7998,86800.0
2008-04-09 12:05:00,45.46,45.47,45.43,45.45,35100.0,34.8075,34.8151,34.7845,34.7998,35100.0
2008-04-09 12:10:00,45.45,45.51,45.41,45.47,100600.0,34.7998,34.8458,34.7692,34.8151,100600.0
2008-04-09 12:15:00,45.47,45.48,45.45,45.45,62600.0,34.8151,34.8228,34.7998,34.7998,62600.0
2008-04-09 12:20:00,45.44,45.45,45.34,45.38,76300.0,34.7922,34.7998,34.7156,34.7462,76300.0
2008-04-09 12:25:00,45.38,45.45,45.36,45.44,113500.0,34.7462,34.7998,34.7309,34.7922,113500.0
2008-04-09 12:30:00,45.44,45.46,45.38,45.38,95100.0,34.7922,34.8075,34.7462,34.7462,95100.0
2008-04-09 12:35:00,45.38,45.4,45.24,45.27,82700.0,34.7462,34.7615,34.639,34.662,82700.0
2008-04-09 12:40:00,45.27,45.32,45.25,45.28,92800.0,34.662,34.7003,34.6467,34.6696,92800.0
2008-04-09 12:45:00,45.28,45.29,45.2,45.24,45500.0,34.6696,34.6773,34.6084,34.639,45500.0
2008-04-09 12:50:00,45.23,45.26,45.14,45.16,34100.0,34.6314,34.6543,34.5625,34.5778,34100.0
2008-04-09 12:55:00,45.16,45.24,45.07,45.2,115800.0,34.5778,34.639,34.5089,34.6084,115800.0
2008-04-09 13:00:00,45.21,45.31,45.19,45.24,75100.0,34.6161,34.6926,34.6007,34.639,75100.0
2008-04-09 13:05:00,45.24,45.3,45.13,45.3,121500.0,34.639,34.685,34.5548,34.685,121500.0
2008-04-09 13:10:00,45.3,45.35,45.25,45.26,64600.0,34.685,34.7232,34.6467,34.6543,64600.0
2008-04-09 13:15:00,45.25,45.38,45.21,45.38,54000.0,34.6467,34.7462,34.6161,34.7462,54000.0
2008-04-09 13:20:00,45.38,45.38,45.32,45.34,35500.0,34.7462,34.7462,34.7003,34.7156,35500.0
2008-04-09 13:25:00,45.35,45.39,45.31,45.37,26300.0,34.7232,34.7539,34.6926,34.7386,26300.0
2008-04-09 13:30:00,45.38,45.39,45.27,45.32,50000.0,34.7462,34.7539,34.662,34.7003,50000.0
2008-04-09 13:35:00,45.33,45.4,45.3,45.38,48000.0,34.7079,34.7615,34.685,34.7462,48000.0
2008-04-09 13:40:00,45.38,45.39,45.28,45.37,51200.0,34.7462,34.7539,34.6696,34.7386,51200.0
2008-04-09 13:45:00,45.37,45.37,45.2,45.23,49000.0,34.7386,34.7386,34.6084,34.6314,49000.0
2008-04-09 13:50:00,45.23,45.37,45.22,45.36,21000.0,34.6314,34.7386,34.6237,34.7309,21000.0
2008-04-09 13:55:00,45.36,45.39,45.31,45.38,41800.0,34.7309,34.7539,34.6926,34.7462,41800.0
2008-04-09 14:00:00,45.38,45.53,45.37,45.47,66400.0,34.7462,34.8611,34.7386,34.8151,66400.0
2008-04-09 14:05:00,45.49,45.49,45.41,45.46,24900.0,34.8304,34.8304,34.7692,34.8075,24900.0
2008-04-09 14:10:00,45.46,45.49,45.33,45.33,46700.0,34.8075,34.8304,34.7079,34.7079,46700.0
2008-04-09 14:15:00,45.33,45.39,45.29,45.36,37700.0,34.7079,34.7539,34.6773,34.7309,37700.0
2008-04-09 14:20:00,45.37,45.41,45.32,45.38,30800.0,34.7386,34.7692,34.7003,34.7462,30800.0
2008-04-09 14:25:00,45.38,45.39,45.26,45.34,58000.0,34.7462,34.7539,34.6543,34.7156,58000.0
2008-04-09 14:30:00,45.35,45.36,45.25,45.28,53000.0,34.7232,34.7309,34.6467,34.6696,53000.0
2008-04-09 14:35:00,45.26,45.43,45.25,45.39,51500.0,34.6543,34.7845,34.6467,34.7539,51500.0
2008-04-09 14:40:00,45.39,45.41,45.33,45.34,70600.0,34.7539,34.7692,34.7079,34.7156,70600.0
2008-04-09 14:45:00,45.34,45.34,45.23,45.23,87200.0,34.7156,34.7156,34.6314,34.6314,87200.0
2008-04-09 14:50:00,45.24,45.31,45.14,45.25,128100.0,34.639,34.6926,34.5625,34.6467,128100.0
2008-04-09 14:55:00,45.25,45.3,45.19,45.25,78100.0,34.6467,34.685,34.6007,34.6467,78100.0
2008-04-09 15:00:00,45.26,45.27,45.15,45.19,81000.0,34.6543,34.662,34.5701,34.6007,81000.0
2008-04-09 15:05:00,45.19,45.21,45.11,45.14,90400.0,34.6007,34.6161,34.5395,34.5625,90400.0
2008-04-09 15:10:00,45.14,45.15,45.03,45.09,285100.0,34.5625,34.5701,34.4782,34.5242,285100.0
2008-04-09 15:15:00,45.08,45.16,45.05,45.14,146800.0,34.5165,34.5778,34.4935,34.5625,146800.0
2008-04-09 15:20:00,45.14,45.19,45.08,45.09,177700.0,34.5625,34.6007,34.5165,34.5242,177700.0
2008-04-09 15:25:00,45.1,45.15,45.07,45.07,86900.0,34.5318,34.5701,34.5089,34.5089,86900.0
2008-04-09 15:30:00,45.08,45.16,45.08,45.13,138100.0,34.5165,34.5778,34.5165,34.5548,138100.0
2008-04-09 15:35:00,45.15,45.2,45.13,45.17,202100.0,34.5701,34.6084,34.5548,34.5854,202100.0
2008-04-09 15:40:00,45.17,45.18,45.07,45.17,173400.0,34.5854,34.5931,34.5089,34.5854,173400.0
2008-04-09 15:45:00,45.17,45.2,45.1,45.1,165900.0,34.5854,34.6084,34.5318,34.5318,165900.0
2008-04-09 15:50:00,45.11,45.13,45.07,45.1,236100.0,34.5395,34.5548,34.5089,34.5318,236100.0
2008-04-09 15:55:00,45.1,45.14,45.07,45.09,365500.0,34.5318,34.5625,34.5089,34.5242,365500.0
2008-04-10 09:30:00,45.0,45.1,44.81,44.88,245300.0,34.4553,34.5318,34.3098,34.3634,245300.0
2008-04-10 09:35:00,44.89,44.9,44.52,44.52,204400.0,34.371,34.3787,34.0877,34.0877,204400.0
2008-04-10 09:40:00,44.54,44.62,44.43,44.46,318000.0,34.103,34.1643,34.0188,34.0418,318000.0
2008-04-10 09:45:00,44.45,44.48,44.32,44.32,210800.0,34.0341,34.0571,33.9346,33.9346,210800.0
2008-04-10 09:50:00,44.32,44.37,44.2,44.25,273500.0,33.9346,33.9729,33.8427,33.881,273500.0
2008-04-10 09:55:00,44.25,44.33,44.19,44.25,235300.0,33.881,33.9423,33.8351,33.881,235300.0
2008-04-10 10:00:00,44.26,44.41,44.18,44.22,155400.0,33.8887,34.0035,33.8274,33.858,155400.0
2008-04-10 10:05:00,44.22,44.56,44.22,44.41,170700.0,33.858,34.1184,33.858,34.0035,170700.0
2008-04-10 10:10:00,44.42,44.66,44.42,44.6,188500.0,34.0112,34.1949,34.0112,34.149,188500.0
2008-04-10 10:15:00,44.61,44.65,44.56,44.6,98700.0,34.1566,34.1873,34.1184,34.149,98700.0
2008-04-10 10:20:00,44.61,44.82,44.59,44.74,105500.0,34.1566,34.3174,34.1413,34.2562,105500.0
2008-04-10 10:25:00,44.74,44.81,44.72,44.8,102700.0,34.2562,34.3098,34.2409,34.3021,102700.0
2008-04-10 10:30:00,44.8,44.8,44.64,44.67,109000.0,34.3021,34.3021,34.1796,34.2026,109000.0
2008-04-10 10:35:00,44.67,44.74,44.59,44.62,56700.0,34.2026,34.2562,34.1413,34.1643,56700.0
2008-04-10 10:40:00,44.62,44.82,44.62,44.79,97100.0,34.1643,34.3174,34.1643,34.2945,97100.0
2008-04-10 10:45:00,44.8,44.99,44.76,44.98,116100.0,34.3021,34.4476,34.2715,34.4399,116100.0
2008-04-10 10:50:00,44.98,45.08,44.95,45.01,117700.0,34.4399,34.5165,34.417,34.4629,117700.0
2008-04-10 10:55:00,45.01,45.3,45.01,45.25,133400.0,34.4629,34.685,34.4629,34.6467,133400.0
2008-04-10 11:00:00,45.26,45.29,45.18,45.21,162400.0,34.6543,34.6773,34.5931,34.6161,162400.0
2008-04-10 11:05:00,45.2,45.38,45.19,45.36,123500.0,34.6084,34.7462,34.6007,34.7309,123500.0
2008-04-10 11:10:00,45.37,45.52,45.34,45.44,200700.0,34.7386,34.8534,34.7156,34.7922,200700.0
2008-04-10 11:15:00,45.43,45.44,45.31,45.32,127400.0,34.7845,34.7922,34.6926,34.7003,127400.0
2008-04-10 11:20:00,45.33,45.45,45.32,45.34,119300.0,34.7079,34.7998,34.7003,34.7156,119300.0
2008-04-10 11:25:00,45.34,45.48,45.31,45.44,153100.0,34.7156,34.8228,34.6926,34.7922,153100.0
2008-04-10 11:30:00,45.42,45.45,45.37,45.44,103000.0,34.7768,34.7998,34.7386,34.7922,103000.0
2008-04-10 11:35:00,45.44,45.6,45.42,45.51,144200.0,34.7922,34.9147,34.7768,34.8458,144200.0
2008-04-10 11:40:00,45.49,45.65,45.48,45.65,86500.0,34.8304,34.9529,34.8228,34.9529,86500.0
2008-04-10 11:45:00,45.64,45.69,45.54,45.63,81600.0,34.9453,34.9836,34.8687,34.9376,81600.0
2008-04-10 11:50:00,45.62,45.64,45.55,45.64,86300.0,34.93,34.9453,34.8764,34.9453,86300.0
2008-04-10 11:55:00,45.64,45.81,45.64,45.79,74600.0,34.9453,35.0755,34.9453,35.0601,74600.0
2008-04-10 12:00:00,45.8,45.91,45.75,45.85,80500.0,35.0678,35.152,35.0295,35.1061,80500.0
2008-04-10 12:05:00,45.84,45.87,45.76,45.84,83000.0,35.0984,35.1214,35.0372,35.0984,83000.0
2008-04-10 12:10:00,45.82,45.85,45.71,45.71,61100.0,35.0831,35.1061,34.9989,34.9989,61100.0
2008-04-10 12:15:00,45.72,45.72,45.61,45.7,43600.0,35.0065,35.0065,34.9223,34.9912,43600.0
2008-04-10 12:20:00,45.7,45.75,45.61,45.75,42900.0,34.9912,35.0295,34.9223,35.0295,42900.0
2008-04-10 12:25:00,45.75,45.76,45.63,45.63,41700.0,35.0295,35.0372,34.9376,34.9376,41700.0
2008-04-10 12:30:00,45.63,45.7,45.6,45.68,62900.0,34.9376,34.9912,34.9147,34.9759,62900.0
2008-04-10 12:35:00,45.67,45.68,45.59,45.67,41200.0,34.9683,34.9759,34.907,34.9683,41200.0
2008-04-10 12:40:00,45.68,45.74,45.64,45.73,33900.0,34.9759,35.0219,34.9453,35.0142,33900.0
2008-04-10 12:45:00,45.72,45.73,45.46,45.49,56200.0,35.0065,35.0142,34.8075,34.8304,56200.0
2008-04-10 12:50:00,45.48,45.55,45.48,45.53,70300.0,34.8228,34.8764,34.8228,34.8611,70300.0
2008-04-10 12:55:00,45.52,45.54,45.5,45.53,26800.0,34.8534,34.8687,34.8381,34.8611,26800.0
2008-04-10 13:00:00,45.53,45.69,45.52,45.63,56600.0,34.8611,34.9836,34.8534,34.9376,56600.0
2008-04-10 13:05:00,45.63,45.7,45.6,45.66,36200.0,34.9376,34.9912,34.9147,34.9606,36200.0
2008-04-10 13:10:00,45.65,45.78,45.62,45.65,48400.0,34.9529,35.0525,34.93,34.9529,48400.0
2008-04-10 13:15:00,45.65,45.67,45.61,45.62,34800.0,34.9529,34.9683,34.9223,34.93,34800.0
2008-04-10 13:20:00,45.61,45.67,45.58,45.58,26200.0,34.9223,34.9683,34.8993,34.8993,26200.0
2008-04-10 13:25:00,45.57,45.66,45.57,45.66,28400.0,34.8917,34.9606,34.8917,34.9606,28400.0
2008-04-10 13:30:00,45.66,45.76,45.58,45.69,51300.0,34.9606,35.0372,34.8993,34.9836,51300.0
2008-04-10 13:35:00,45.68,45.75,45.68,45.71,31600.0,34.9759,35.0295,34.9759,34.9989,31600.0
2008-04-10 13:40:00,45.71,45.72,45.62,45.66,86200.0,34.9989,35.0065,34.93,34.9606,86200.0
2008-04-10 13:45:00,45.66,45.75,45.65,45.7,78700.0,34.9606,35.0295,34.9529,34.9912,78700.0
2008-04-10 13:50:00,45.71,45.75,45.63,45.63,42500.0,34.9989,35.0295,34.9376,34.9376,42500.0
2008-04-10 13:55:00,45.64,45.64,45.43,45.43,80000.0,34.9453,34.9453,34.7845,34.7845,80000.0
2008-04-10 14:00:00,45.43,45.48,45.38,45.44,109100.0,34.7845,34.8228,34.7462,34.7922,109100.0
2008-04-10 14:05:00,45.44,45.49,45.42,45.44,35400.0,34.7922,34.8304,34.7768,34.7922,35400.0
2008-04-10 14:10:00,45.45,45.52,45.45,45.48,39100.0,34.7998,34.8534,34.7998,34.8228,39100.0
2008-04-10 14:15:00,45.47,45.48,45.35,45.44,75500.0,34.8151,34.8228,34.7232,34.7922,75500.0
2008-04-10 14:20:00,45.43,45.45,45.3,45.3,50100.0,34.7845,34.7998,34.685,34.685,50100.0
2008-04-10 14:25:00,45.3,45.31,45.22,45.26,59300.0,34.685,34.6926,34.6237,34.6543,59300.0
2008-04-10 14:30:00,45.26,45.36,45.18,45.36,117000.0,34.6543,34.7309,34.5931,34.7309,117000.0
2008-04-10 14:35:00,45.36,45.39,45.32,45.33,42900.0,34.7309,34.7539,34.7003,34.7079,42900.0
2008-04-10 14:40:00,45.32,45.34,45.24,45.27,55900.0,34.7003,34.7156,34.639,34.662,55900.0
2008-04-10 14:45:00,45.26,45.29,45.23,45.25,116400.0,34.6543,34.6773,34.6314,34.6467,116400.0
2008-04-10 14:50:00,45.25,45.36,45.22,45.25,82400.0,34.6467,34.7309,34.6237,34.6467,82400.0
2008-04-10 14:55:00,45.26,45.4,45.22,45.38,46700.0,34.6543,34.7615,34.6237,34.7462,46700.0
2008-04-10 15:00:00,45.39,45.41,45.3,45.33,50800.0,34.7539,34.7692,34.685,34.7079,50800.0
2008-04-10 15:05:00,45.35,45.4,45.32,45.32,75600.0,34.7232,34.7615,34.7003,34.7003,75600.0
2008-04-10 15:10:00,45.32,45.33,45.16,45.18,78400.0,34.7003,34.7079,34.5778,34.5931,78400.0
2008-04-10 15:15:00,45.17,45.24,45.14,45.15,90300.0,34.5854,34.639,34.5625,34.5701,90300.0
2008-04-10 15:20:00,45.15,45.16,45.08,45.15,86200.0,34.5701,34.5778,34.5165,34.5701,86200.0
2008-04-10 15:25:00,45.15,45.17,45.07,45.15,95700.0,34.5701,34.5854,34.5089,34.5701,95700.0
2008-04-10 15:30:00,45.14,45.15,44.85,44.9,160100.0,34.5625,34.5701,34.3404,34.3787,160100.0
2008-04-10 15:35:00,44.89,44.97,44.86,44.93,77000.0,34.371,34.4323,34.3481,34.4017,77000.0
2008-04-10 15:40:00,44.93,44.96,44.81,44.88,147600.0,34.4017,34.4246,34.3098,34.3634,147600.0
2008-04-10 15:45:00,44.88,44.97,44.85,44.86,182500.0,34.3634,34.4323,34.3404,34.3481,182500.0
2008-04-10 15:50:00,44.86,45.05,44.86,45.05,305400.0,34.3481,34.4935,34.3481,34.4935,305400.0
2008-04-10 15:55:00,45.04,45.12,44.97,45.1,376000.0,34.4859,34.5471,34.4323,34.5318,376000.0
2008-04-11 09:30:00,44.4,44.4,43.96,43.97,350700.0,33.9959,33.9959,33.659,33.6666,350700.0
2008-04-11 09:35:00,43.97,44.22,43.95,44.04,221400.0,33.6666,33.858,33.6513,33.7202,221400.0
2008-04-11 09:40:00,44.01,44.13,43.98,44.06,203300.0,33.6972,33.7891,33.6743,33.7355,203300.0
2008-04-11 09:45:00,44.08,44.18,44.01,44.15,148100.0,33.7508,33.8274,33.6972,33.8044,148100.0
2008-04-11 09:50:00,44.15,44.22,44.13,44.15,155800.0,33.8044,33.858,33.7891,33.8044,155800.0
2008-04-11 09:55:00,44.15,44.32,44.07,44.14,202900.0,33.8044,33.9346,33.7432,33.7968,202900.0
2008-04-11 10:00:00,44.14,44.23,43.97,44.1,167700.0,33.7968,33.8657,33.6666,33.7662,167700.0
2008-04-11 10:05:00,44.1,44.12,43.8,43.84,259400.0,33.7662,33.7815,33.5365,33.5671,259400.0
2008-04-11 10:10:00,43.84,43.96,43.76,43.87,218300.0,33.5671,33.659,33.5058,33.59,218300.0
2008-04-11 10:15:00,43.88,44.17,43.88,44.12,198000.0,33.5977,33.8198,33.5977,33.7815,198000.0
2008-04-11 10:20:00,44.11,44.18,44.04,44.07,210200.0,33.7738,33.8274,33.7202,33.7432,210200.0
2008-04-11 10:25:00,44.07,44.2,43.99,44.12,216800.0,33.7432,33.8427,33.6819,33.7815,216800.0
2008-04-11 10:30:00,44.13,44.43,44.12,44.39,274300.0,33.7891,34.0188,33.7815,33.9882,274300.0
2008-04-11 10:35:00,44.38,44.43,44.26,44.28,114300.0,33.9805,34.0188,33.8887,33.904,114300.0
2008-04-11 10:40:00,44.26,44.48,44.25,44.38,106400.0,33.8887,34.0571,33.881,33.9805,106400.0
2008-04-11 10:45:00,44.36,44.54,44.34,44.48,107400.0,33.9652,34.103,33.9499,34.0571,107400.0
2008-04-11 10:50:00,44.49,44.6,44.47,44.54,119900.0,34.0648,34.149,34.0495,34.103,119900.0
2008-04-11 10:55:00,44.54,44.55,44.29,44.35,100400.0,34.103,34.1107,33.9116,33.9576,100400.0
2008-04-11 11:00:00,44.34,44.34,44.13,44.16,78700.0,33.9499,33.9499,33.7891,33.8121,78700.0
2008-04-11 11:05:00,44.16,44.29,44.14,44.25,75300.0,33.8121,33.9116,33.7968,33.881,75300.0
2008-04-11 11:10:00,44.26,44.3,44.11,44.13,96700.0,33.8887,33.9193,33.7738,33.7891,96700.0
2008-04-11 11:15:00,44.14,44.2,44.08,44.17,60900.0,33.7968,33.8427,33.7508,33.8198,60900.0
2008-04-11 11:20:00,44.16,44.31,44.16,44.24,88800.0,33.8121,33.9269,33.8121,33.8733,88800.0
2008-04-11 11:25:00,44.25,44.28,44.21,44.27,33400.0,33.881,33.904,33.8504,33.8963,33400.0
2008-04-11 11:30:00,44.26,44.28,44.13,44.17,81500.0,33.8887,33.904,33.7891,33.8198,81500.0
2008-04-11 11:35:00,44.18,44.27,44.16,44.25,39700.0,33.8274,33.8963,33.8121,33.881,39700.0
2008-04-11 11:40:00,44.24,44.3,44.22,44.25,37100.0,33.8733,33.9193,33.858,33.881,37100.0
2008-04-11 11:45:00,44.26,44.32,44.24,44.29,37000.0,33.8887,33.9346,33.8733,33.9116,37000.0
2008-04-11 11:50:00,44.29,44.31,44.18,44.19,52500.0,33.9116,33.9269,33.8274,33.8351,52500.0
2008-04-11 11:55:00,44.2,44.31,44.19,44.28,44700.0,33.8427,33.9269,33.8351,33.904,44700.0
2008-04-11 12:00:00,44.27,44.28,44.18,44.27,41300.0,33.8963,33.904,33.8274,33.8963,41300.0
2008-04-11 12:05:00,44.27,44.27,44.14,44.18,49900.0,33.8963,33.8963,33.7968,33.8274,49900.0
2008-04-11 12:10:00,44.16,44.23,44.13,44.13,40100.0,33.8121,33.8657,33.7891,33.7891,40100.0
2008-04-11 12:15:00,44.14,44.17,44.06,44.11,37500.0,33.7968,33.8198,33.7355,33.7738,37500.0
2008-04-11 12:20:00,44.12,44.13,43.93,43.94,107300.0,33.7815,33.7891,33.636,33.6436,107300.0
2008-04-11 12:25:00,43.93,43.96,43.88,43.93,76700.0,33.636,33.659,33.5977,33.636,76700.0
2008-04-11 12:30:00,43.93,43.94,43.86,43.93,94200.0,33.636,33.6436,33.5824,33.636,94200.0
2008-04-11 12:35:00,43.93,43.94,43.85,43.93,35700.0,33.636,33.6436,33.5747,33.636,35700.0
2008-04-11 12:40:00,43.91,43.95,43.89,43.92,43400.0,33.6207,33.6513,33.6054,33.6283,43400.0
2008-04-11 12:45:00,43.92,43.98,43.91,43.98,35200.0,33.6283,33.6743,33.6207,33.6743,35200.0
2008-04-11 12:50:00,43.98,44.01,43.96,44.0,51700.0,33.6743,33.6972,33.659,33.6896,51700.0
2008-04-11 12:55:00,44.0,44.0,43.94,43.95,43800.0,33.6896,33.6896,33.6436,33.6513,43800.0
2008-04-11 13:00:00,43.95,43.96,43.89,43.96,48200.0,33.6513,33.659,33.6054,33.659,48200.0
2008-04-11 13:05:00,43.96,43.98,43.95,43.96,37800.0,33.659,33.6743,33.6513,33.659,37800.0
2008-04-11 13:10:00,43.97,44.02,43.96,44.01,37700.0,33.6666,33.7049,33.659,33.6972,37700.0
2008-04-11 13:15:00,44.01,44.06,44.0,44.04,30300.0,33.6972,33.7355,33.6896,33.7202,30300.0
2008-04-11 13:20:00,44.04,44.09,44.01,44.06,48800.0,33.7202,33.7585,33.6972,33.7355,48800.0
2008-04-11 13:25:00,44.06,44.06,43.95,44.01,74400.0,33.7355,33.7355,33.6513,33.6972,74400.0
2008-04-11 13:30:00,44.0,44.0,43.94,43.96,40200.0,33.6896,33.6896,33.6436,33.659,40200.0
2008-04-11 13:35:00,43.97,43.99,43.87,43.89,76900.0,33.6666,33.6819,33.59,33.6054,76900.0
2008-04-11 13:40:00,43.89,43.95,43.86,43.86,26700.0,33.6054,33.6513,33.5824,33.5824,26700.0
2008-04-11 13:45:00,43.87,43.92,43.84,43.89,36700.0,33.59,33.6283,33.5671,33.6054,36700.0
2008-04-11 13:50:00,43.88,43.91,43.83,43.84,29600.0,33.5977,33.6207,33.5594,33.5671,29600.0
2008-04-11 13:55:00,43.84,43.86,43.81,43.84,33100.0,33.5671,33.5824,33.5441,33.5671,33100.0
2008-04-11 14:00:00,43.85,43.85,43.8,43.83,60500.0,33.5747,33.5747,33.5365,33.5594,60500.0
2008-04-11 14:05:00,43.82,43.86,43.81,43.86,41000.0,33.5518,33.5824,33.5441,33.5824,41000.0
2008-04-11 14:10:00,43.86,43.86,43.7,43.73,89800.0,33.5824,33.5824,33.4599,33.4829,89800.0
2008-04-11 14:15:00,43.73,43.73,43.64,43.69,128500.0,33.4829,33.4829,33.4139,33.4522,128500.0
2008-04-11 14:20:00,43.69,43.7,43.57,43.59,77100.0,33.4522,33.4599,33.3603,33.3757,77100.0
2008-04-11 14:25:00,43.59,43.68,43.58,43.6,93200.0,33.3757,33.4446,33.368,33.3833,93200.0
2008-04-11 14:30:00,43.59,43.65,43.58,43.62,64300.0,33.3757,33.4216,33.368,33.3986,64300.0
2008-04-11 14:35:00,43.62,43.67,43.6,43.61,51900.0,33.3986,33.4369,33.3833,33.391,51900.0
2008-04-11 14:40:00,43.61,43.64,43.55,43.6,71400.0,33.391,33.4139,33.345,33.3833,71400.0
2008-04-11 14:45:00,43.61,43.7,43.59,43.67,69800.0,33.391,33.4599,33.3757,33.4369,69800.0
2008-04-11 14:50:00,43.66,43.77,43.66,43.74,91700.0,33.4293,33.5135,33.4293,33.4905,91700.0
2008-04-11 14:55:00,43.75,43.76,43.6,43.65,74900.0,33.4982,33.5058,33.3833,33.4216,74900.0
2008-04-11 15:00:00,43.66,43.67,43.55,43.59,106100.0,33.4293,33.4369,33.345,33.3757,106100.0
2008-04-11 15:05:00,43.59,43.6,43.51,43.54,85600.0,33.3757,33.3833,33.3144,33.3374,85600.0
2008-04-11 15:10:00,43.54,43.57,43.48,43.51,129400.0,33.3374,33.3603,33.2914,33.3144,129400.0
2008-04-11 15:15:00,43.51,43.59,43.48,43.56,120600.0,33.3144,33.3757,33.2914,33.3527,120600.0
2008-04-11 15:20:00,43.55,43.59,43.54,43.57,103200.0,33.345,33.3757,33.3374,33.3603,103200.0
2008-04-11 15:25:00,43.57,43.64,43.55,43.58,89000.0,33.3603,33.4139,33.345,33.368,89000.0
2008-04-11 15:30:00,43.57,43.57,43.47,43.49,146600.0,33.3603,33.3603,33.2838,33.2991,146600.0
2008-04-11 15:35:00,43.49,43.49,43.35,43.36,169500.0,33.2991,33.2991,33.1919,33.1996,169500.0
2008-04-11 15:40:00,43.35,43.35,43.24,43.29,273600.0,33.1919,33.1919,33.1077,33.146,273600.0
2008-04-11 15:45:00,43.28,43.33,43.27,43.33,254500.0,33.1383,33.1766,33.1306,33.1766,254500.0
2008-04-11 15:50:00,43.33,43.46,43.31,43.41,401500.0,33.1766,33.2761,33.1613,33.2378,401500.0
2008-04-11 15:55:00,43.42,43.51,43.4,43.41,437600.0,33.2455,33.3144,33.2302,33.2378,437600.0
2008-04-14 09:30:00,43.34,43.35,42.81,42.91,311200.0,33.1842,33.1919,32.7784,32.855,311200.0
2008-04-14 09:35:00,42.91,42.94,42.6,42.66,387800.0,32.855,32.878,32.6176,32.6636,387800.0
2008-04-14 09:40:00,42.66,42.77,42.55,42.69,188500.0,32.6636,32.7478,32.5794,32.6866,188500.0
2008-04-14 09:45:00,42.69,42.7,42.5,42.51,206600.0,32.6866,32.6942,32.5411,32.5487,206600.0
2008-04-14 09:50:00,42.51,42.52,42.42,42.5,270100.0,32.5487,32.5564,32.4798,32.5411,270100.0
2008-04-14 09:55:00,42.5,42.53,42.25,42.33,264800.0,32.5411,32.564,32.3497,32.4109,264800.0
2008-04-14 10:00:00,42.33,42.6,42.29,42.54,149400.0,32.4109,32.6176,32.3803,32.5717,149400.0
2008-04-14 10:05:00,42.54,42.55,42.26,42.27,145000.0,32.5717,32.5794,32.3573,32.365,145000.0
2008-04-14 10:10:00,42.27,42.4,42.22,42.28,149000.0,32.365,32.4645,32.3267,32.3726,149000.0
2008-04-14 10:15:00,42.27,42.29,42.21,42.25,109700.0,32.365,32.3803,32.319,32.3497,109700.0
2008-04-14 10:20:00,42.25,42.31,42.11,42.21,160300.0,32.3497,32.3956,32.2425,32.319,160300.0
2008-04-14 10:25:00,42.22,42.32,42.19,42.23,131900.0,32.3267,32.4033,32.3037,32.3343,131900.0
2008-04-14 10:30:00,42.22,42.41,42.19,42.35,125900.0,32.3267,32.4722,32.3037,32.4262,125900.0
2008-04-14 10:35:00,42.35,42.37,42.31,42.35,93900.0,32.4262,32.4415,32.3956,32.4262,93900.0
2008-04-14 10:40:00,42.34,42.46,42.34,42.42,112000.0,32.4186,32.5105,32.4186,32.4798,112000.0
2008-04-14 10:45:00,42.43,42.49,42.39,42.47,112600.0,32.4875,32.5334,32.4569,32.5181,112600.0
2008-04-14 10:50:00,42.47,42.49,42.29,42.3,196700.0,32.5181,32.5334,32.3803,32.3879,196700.0
2008-04-14 10:55:00,42.3,42.55,42.29,42.55,97800.0,32.3879,32.5794,32.3803,32.5794,97800.0
2008-04-14 11:00:00,42.54,42.62,42.51,42.61,97700.0,32.5717,32.633,32.5487,32.6253,97700.0
2008-04-14 11:05:00,42.6,42.63,42.54,42.56,77300.0,32.6176,32.6406,32.5717,32.587,77300.0
2008-04-14 11:10:00,42.56,42.57,42.45,42.49,127300.0,32.587,32.5947,32.5028,32.5334,127300.0
2008-04-14 11:15:00,42.48,42.56,42.47,42.49,73800.0,32.5258,32.587,32.5181,32.5334,73800.0
2008-04-14 11:20:00,42.49,42.51,42.42,42.42,103600.0,32.5334,32.5487,32.4798,32.4798,103600.0
2008-04-14 11:25:00,42.45,42.48,42.4,42.43,88900.0,32.5028,32.5258,32.4645,32.4875,88900.0
2008-04-14 11:30:00,42.42,42.43,42.34,42.4,102900.0,32.4798,32.4875,32.4186,32.4645,102900.0
2008-04-14 11:35:00,42.4,42.46,42.35,42.45,114100.0,32.4645,32.5105,32.4262,32.5028,114100.0
2008-04-14 11:40:00,42.46,42.57,42.44,42.55,66500.0,32.5105,32.5947,32.4951,32.5794,66500.0
2008-04-14 11:45:00,42.55,42.56,42.44,42.55,77400.0,32.5794,32.587,32.4951,32.5794,77400.0
2008-04-14 11:50:00,42.55,42.58,42.45,42.48,81200.0,32.5794,32.6023,32.5028,32.5258,81200.0
2008-04-14 11:55:00,42.47,42.7,42.47,42.7,127100.0,32.5181,32.6942,32.5181,32.6942,127100.0
2008-04-14 12:00:00,42.7,42.73,42.68,42.7,73100.0,32.6942,32.7172,32.6789,32.6942,73100.0
2008-04-14 12:05:00,42.71,42.78,42.69,42.76,56500.0,32.7019,32.7555,32.6866,32.7402,56500.0
2008-04-14 12:10:00,42.76,42.81,42.72,42.73,72700.0,32.7402,32.7784,32.7095,32.7172,72700.0
2008-04-14 12:15:00,42.73,42.73,42.68,42.73,41700.0,32.7172,32.7172,32.6789,32.7172,41700.0
2008-04-14 12:20:00,42.74,42.75,42.69,42.74,27800.0,32.7248,32.7325,32.6866,32.7248,27800.0
2008-04-14 12:25:00,42.74,42.85,42.72,42.82,75500.0,32.7248,32.8091,32.7095,32.7861,75500.0
2008-04-14 12:30:00,42.82,43.0,42.81,43.0,152900.0,32.7861,32.9239,32.7784,32.9239,152900.0
2008-04-14 12:35:00,43.0,43.07,42.95,42.96,176400.0,32.9239,32.9775,32.8856,32.8933,176400.0
2008-04-14 12:40:00,42.96,43.0,42.93,42.94,37900.0,32.8933,32.9239,32.8703,32.878,37900.0
2008-04-14 12:45:00,42.95,43.21,42.95,43.11,132700.0,32.8856,33.0847,32.8856,33.0081,132700.0
2008-04-14 12:50:00,43.11,43.27,43.1,43.19,153200.0,33.0081,33.1306,33.0005,33.0694,153200.0
2008-04-14 12:55:00,43.19,43.34,43.18,43.23,102900.0,33.0694,33.1842,33.0617,33.1,102900.0
2008-04-14 13:00:00,43.23,43.27,43.08,43.13,74900.0,33.1,33.1306,32.9852,33.0235,74900.0
2008-04-14 13:05:00,43.13,43.13,43.05,43.05,77900.0,33.0235,33.0235,32.9622,32.9622,77900.0
2008-04-14 13:10:00,43.05,43.14,43.03,43.07,56400.0,32.9622,33.0311,32.9469,32.9775,56400.0
2008-04-14 13:15:00,43.08,43.08,42.97,42.97,38200.0,32.9852,32.9852,32.9009,32.9009,38200.0
2008-04-14 13:20:00,42.97,43.03,42.94,43.03,26600.0,32.9009,32.9469,32.878,32.9469,26600.0
2008-04-14 13:25:00,43.03,43.05,42.93,43.03,32900.0,32.9469,32.9622,32.8703,32.9469,32900.0
2008-04-14 13:30:00,43.03,43.03,42.95,42.98,30800.0,32.9469,32.9469,32.8856,32.9086,30800.0
2008-04-14 13:35:00,42.98,43.01,42.94,42.98,32800.0,32.9086,32.9316,32.878,32.9086,32800.0
2008-04-14 13:40:00,42.98,43.02,42.9,42.92,67300.0,32.9086,32.9392,32.8473,32.8627,67300.0
2008-04-14 13:45:00,42.93,42.93,42.83,42.92,78200.0,32.8703,32.8703,32.7937,32.8627,78200.0
2008-04-14 13:50:00,42.93,42.97,42.88,42.9,28000.0,32.8703,32.9009,32.832,32.8473,28000.0
2008-04-14 13:55:00,42.89,43.01,42.87,43.0,32600.0,32.8397,32.9316,32.8244,32.9239,32600.0
2008-04-14 14:00:00,43.0,43.0,42.92,42.96,38700.0,32.9239,32.9239,32.8627,32.8933,38700.0
2008-04-14 14:05:00,42.95,43.0,42.83,42.83,31600.0,32.8856,32.9239,32.7937,32.7937,31600.0
2008-04-14 14:10:00,42.84,42.9,42.82,42.83,44600.0,32.8014,32.8473,32.7861,32.7937,44600.0
2008-04-14 14:15:00,42.84,42.85,42.77,42.78,33900.0,32.8014,32.8091,32.7478,32.7555,33900.0
2008-04-14 14:20:00,42.8,42.98,42.8,42.95,53400.0,32.7708,32.9086,32.7708,32.8856,53400.0
2008-04-14 14:25:00,42.95,42.96,42.85,42.9,29100.0,32.8856,32.8933,32.8091,32.8473,29100.0
2008-04-14 14:30:00,42.91,42.98,42.88,42.95,37900.0,32.855,32.9086,32.832,32.8856,37900.0
2008-04-14 14:35:00,42.95,43.0,42.91,43.0,61600.0,32.8856,32.9239,32.855,32.9239,61600.0
2008-04-14 14:40:00,43.0,43.07,42.98,43.03,49500.0,32.9239,32.9775,32.9086,32.9469,49500.0
2008-04-14 14:45:00,43.03,43.04,42.89,42.89,40100.0,32.9469,32.9545,32.8397,32.8397,40100.0
2008-04-14 14:50:00,42.89,42.95,42.76,42.77,71300.0,32.8397,32.8856,32.7402,32.7478,71300.0
2008-04-14 14:55:00,42.77,42.82,42.75,42.76,48800.0,32.7478,32.7861,32.7325,32.7402,48800.0
2008-04-14 15:00:00,42.77,42.84,42.74,42.78,50200.0,32.7478,32.8014,32.7248,32.7555,50200.0
2008-04-14 15:05:00,42.78,42.78,42.71,42.74,62500.0,32.7555,32.7555,32.7019,32.7248,62500.0
2008-04-14 15:10:00,42.73,42.78,42.72,42.76,34500.0,32.7172,32.7555,32.7095,32.7402,34500.0
2008-04-14 15:15:00,42.77,42.83,42.75,42.8,68800.0,32.7478,32.7937,32.7325,32.7708,68800.0
2008-04-14 15:20:00,42.8,42.9,42.79,42.81,86200.0,32.7708,32.8473,32.7631,32.7784,86200.0
2008-04-14 15:25:00,42.81,42.9,42.75,42.77,72400.0,32.7784,32.8473,32.7325,32.7478,72400.0
2008-04-14 15:30:00,42.76,42.79,42.7,42.71,102500.0,32.7402,32.7631,32.6942,32.7019,102500.0
2008-04-14 15:35:00,42.72,42.76,42.69,42.69,79400.0,32.7095,32.7402,32.6866,32.6866,79400.0
2008-04-14 15:40:00,42.7,42.78,42.67,42.76,170000.0,32.6942,32.7555,32.6712,32.7402,170000.0
2008-04-14 15:45:00,42.75,42.8,42.7,42.71,173200.0,32.7325,32.7708,32.6942,32.7019,173200.0
2008-04-14 15:50:00,42.72,42.73,42.67,42.71,323400.0,32.7095,32.7172,32.6712,32.7019,323400.0
2008-04-14 15:55:00,42.69,42.81,42.68,42.79,267900.0,32.6866,32.7784,32.6789,32.7631,267900.0
2008-04-15 09:30:00,43.08,44.03,43.08,43.9,287500.0,32.9852,33.7126,32.9852,33.613,287500.0
2008-04-15 09:35:00,43.9,43.92,43.61,43.65,242900.0,33.613,33.6283,33.391,33.4216,242900.0
2008-04-15 09:40:00,43.65,43.68,43.42,43.46,201200.0,33.4216,33.4446,33.2455,33.2761,201200.0
2008-04-15 09:45:00,43.46,43.54,43.42,43.48,102700.0,33.2761,33.3374,33.2455,33.2914,102700.0
2008-04-15 09:50:00,43.48,43.58,43.44,43.51,108700.0,33.2914,33.368,33.2608,33.3144,108700.0
2008-04-15 09:55:00,43.5,43.52,43.08,43.08,98700.0,33.3068,33.3221,32.9852,32.9852,98700.0
2008-04-15 10:00:00,43.09,43.3,43.08,43.3,95100.0,32.9928,33.1536,32.9852,33.1536,95100.0
2008-04-15 10:05:00,43.29,43.37,43.17,43.17,82700.0,33.146,33.2072,33.0541,33.0541,82700.0
2008-04-15 10:10:00,43.17,43.24,43.08,43.16,108600.0,33.0541,33.1077,32.9852,33.0464,108600.0
2008-04-15 10:15:00,43.15,43.17,42.94,43.05,99100.0,33.0388,33.0541,32.878,32.9622,99100.0
2008-04-15 10:20:00,43.06,43.09,42.91,42.95,82800.0,32.9699,32.9928,32.855,32.8856,82800.0
2008-04-15 10:25:00,42.95,42.98,42.76,42.8,117600.0,32.8856,32.9086,32.7402,32.7708,117600.0
2008-04-15 10:30:00,42.8,42.86,42.78,42.85,126600.0,32.7708,32.8167,32.7555,32.8091,126600.0
2008-04-15 10:35:00,42.85,43.08,42.82,43.07,94800.0,32.8091,32.9852,32.7861,32.9775,94800.0
2008-04-15 10:40:00,43.05,43.15,42.98,43.12,109100.0,32.9622,33.0388,32.9086,33.0158,109100.0
2008-04-15 10:45:00,43.12,43.36,43.12,43.26,86600.0,33.0158,33.1996,33.0158,33.123,86600.0
2008-04-15 10:50:00,43.28,43.3,43.12,43.18,68400.0,33.1383,33.1536,33.0158,33.0617,68400.0
2008-04-15 10:55:00,43.17,43.39,43.16,43.33,63800.0,33.0541,33.2225,33.0464,33.1766,63800.0
2008-04-15 11:00:00,43.32,43.32,43.23,43.28,47100.0,33.1689,33.1689,33.1,33.1383,47100.0
2008-04-15 11:05:00,43.27,43.3,43.12,43.15,61200.0,33.1306,33.1536,33.0158,33.0388,61200.0
2008-04-15 11:10:00,43.15,43.22,43.0,43.01,87700.0,33.0388,33.0924,32.9239,32.9316,87700.0
2008-04-15 11:15:00,43.02,43.03,42.88,42.96,122000.0,32.9392,32.9469,32.832,32.8933,122000.0
2008-04-15 11:20:00,42.96,43.02,42.84,42.98,105800.0,32.8933,32.9392,32.8014,32.9086,105800.0
2008-04-15 11:25:00,42.97,43.05,42.87,42.98,48200.0,32.9009,32.9622,32.8244,32.9086,48200.0
2008-04-15 11:30:00,42.99,43.02,42.88,42.91,67300.0,32.9163,32.9392,32.832,32.855,67300.0
2008-04-15 11:35:00,42.91,43.0,42.87,42.89,86300.0,32.855,32.9239,32.8244,32.8397,86300.0
2008-04-15 11:40:00,42.91,42.96,42.8,42.96,42700.0,32.855,32.8933,32.7708,32.8933,42700.0
2008-04-15 11:45:00,42.95,43.05,42.94,43.02,37900.0,32.8856,32.9622,32.878,32.9392,37900.0
2008-04-15 11:50:00,43.04,43.07,42.95,42.98,31600.0,32.9545,32.9775,32.8856,32.9086,31600.0
2008-04-15 11:55:00,42.97,43.08,42.96,42.99,71400.0,32.9009,32.9852,32.8933,32.9163,71400.0
2008-04-15 12:00:00,42.99,43.04,42.97,43.0,28300.0,32.9163,32.9545,32.9009,32.9239,28300.0
2008-04-15 12:05:00,43.0,43.05,42.97,43.02,40000.0,32.9239,32.9622,32.9009,32.9392,40000.0
2008-04-15 12:10:00,43.02,43.05,43.0,43.02,36700.0,32.9392,32.9622,32.9239,32.9392,36700.0
2008-04-15 12:15:00,43.03,43.06,43.0,43.05,28200.0,32.9469,32.9699,32.9239,32.9622,28200.0
2008-04-15 12:20:00,43.03,43.07,43.02,43.03,28300.0,32.9469,32.9775,32.9392,32.9469,28300.0
2008-04-15 12:25:00,43.03,43.14,43.03,43.09,68700.0,32.9469,33.0311,32.9469,32.9928,68700.0
2008-04-15 12:30:00,43.09,43.09,43.01,43.03,100100.0,32.9928,32.9928,32.9316,32.9469,100100.0
2008-04-15 12:35:00,43.03,43.05,42.99,43.01,79800.0,32.9469,32.9622,32.9163,32.9316,79800.0
2008-04-15 12:40:00,42.99,43.0,42.86,42.91,146800.0,32.9163,32.9239,32.8167,32.855,146800.0
2008-04-15 12:45:00,42.9,42.9,42.71,42.8,169000.0,32.8473,32.8473,32.7019,32.7708,169000.0
2008-04-15 12:50:00,42.79,42.83,42.65,42.77,144700.0,32.7631,32.7937,32.6559,32.7478,144700.0
2008-04-15 12:55:00,42.77,42.82,42.73,42.76,94000.0,32.7478,32.7861,32.7172,32.7402,94000.0
2008-04-15 13:00:00,42.75,42.88,42.75,42.83,86900.0,32.7325,32.832,32.7325,32.7937,86900.0
2008-04-15 13:05:00,42.83,43.08,42.78,42.82,112400.0,32.7937,32.9852,32.7555,32.7861,112400.0
2008-04-15 13:10:00,42.83,42.97,42.8,42.94,60500.0,32.7937,32.9009,32.7708,32.878,60500.0
2008-04-15 13:15:00,42.95,42.97,42.89,42.92,44500.0,32.8856,32.9009,32.8397,32.8627,44500.0
2008-04-15 13:20:00,42.92,42.95,42.88,42.9,51900.0,32.8627,32.8856,32.832,32.8473,51900.0
2008-04-15 13:25:00,42.89,42.95,42.85,42.91,59600.0,32.8397,32.8856,32.8091,32.855,59600.0
2008-04-15 13:30:00,42.91,42.92,42.88,42.9,51300.0,32.855,32.8627,32.832,32.8473,51300.0
2008-04-15 13:35:00,42.91,42.93,42.83,42.84,48600.0,32.855,32.8703,32.7937,32.8014,48600.0
2008-04-15 13:40:00,42.84,42.9,42.84,42.89,28900.0,32.8014,32.8473,32.8014,32.8397,28900.0
2008-04-15 13:45:00,42.89,43.0,42.88,42.97,88000.0,32.8397,32.9239,32.832,32.9009,88000.0
2008-04-15 13:50:00,42.97,43.11,42.95,43.11,69300.0,32.9009,33.0081,32.8856,33.0081,69300.0
2008-04-15 13:55:00,43.11,43.12,43.07,43.08,57900.0,33.0081,33.0158,32.9775,32.9852,57900.0
2008-04-15 14:00:00,43.09,43.16,43.08,43.13,55100.0,32.9928,33.0464,32.9852,33.0235,55100.0
2008-04-15 14:05:00,43.13,43.23,43.11,43.16,64400.0,33.0235,33.1,33.0081,33.0464,64400.0
2008-04-15 14:10:00,43.17,43.23,43.14,43.23,46100.0,33.0541,33.1,33.0311,33.1,46100.0
2008-04-15 14:15:00,43.23,43.23,43.05,43.07,65400.0,33.1,33.1,32.9622,32.9775,65400.0
2008-04-15 14:20:00,43.08,43.08,43.01,43.02,55700.0,32.9852,32.9852,32.9316,32.9392,55700.0
2008-04-15 14:25:00,43.02,43.07,43.0,43.04,36500.0,32.9392,32.9775,32.9239,32.9545,36500.0
2008-04-15 14:30:00,43.03,43.15,43.03,43.12,38100.0,32.9469,33.0388,32.9469,33.0158,38100.0
2008-04-15 14:35:00,43.12,43.16,43.07,43.08,31200.0,33.0158,33.0464,32.9775,32.9852,31200.0
2008-04-15 14:40:00,43.09,43.11,43.04,43.06,64400.0,32.9928,33.0081,32.9545,32.9699,64400.0
2008-04-15 14:45:00,43.05,43.09,43.01,43.01,32700.0,32.9622,32.9928,32.9316,32.9316,32700.0
2008-04-15 14:50:00,43.01,43.01,42.93,42.96,51600.0,32.9316,32.9316,32.8703,32.8933,51600.0
2008-04-15 14:55:00,42.95,42.98,42.9,42.9,49800.0,32.8856,32.9086,32.8473,32.8473,49800.0
2008-04-15 15:00:00,42.91,42.95,42.86,42.92,91100.0,32.855,32.8856,32.8167,32.8627,91100.0
2008-04-15 15:05:00,42.92,42.92,42.83,42.84,64600.0,32.8627,32.8627,32.7937,32.8014,64600.0
2008-04-15 15:10:00,42.83,42.92,42.81,42.85,82300.0,32.7937,32.8627,32.7784,32.8091,82300.0
2008-04-15 15:15:00,42.85,42.88,42.84,42.87,51200.0,32.8091,32.832,32.8014,32.8244,51200.0
2008-04-15 15:20:00,42.87,43.03,42.87,42.98,73300.0,32.8244,32.9469,32.8244,32.9086,73300.0
2008-04-15 15:25:00,42.97,43.07,42.94,43.04,59000.0,32.9009,32.9775,32.878,32.9545,59000.0
2008-04-15 15:30:00,43.04,43.17,43.03,43.15,112400.0,32.9545,33.0541,32.9469,33.0388,112400.0
2008-04-15 15:35:00,43.15,43.15,42.94,43.07,91500.0,33.0388,33.0388,32.878,32.9775,91500.0
2008-04-15 15:40:00,43.07,43.09,42.96,43.04,170700.0,32.9775,32.9928,32.8933,32.9545,170700.0
2008-04-15 15:45:00,43.04,43.06,42.97,42.97,121300.0,32.9545,32.9699,32.9009,32.9009,121300.0
2008-04-15 15:50:00,42.97,43.04,42.96,43.04,219900.0,32.9009,32.9545,32.8933,32.9545,219900.0
2008-04-15 15:55:00,43.04,43.13,43.02,43.13,372700.0,32.9545,33.0235,32.9392,33.0235,372700.0
2008-04-16 09:30:00,43.89,43.92,43.35,43.37,170100.0,33.6054,33.6283,33.1919,33.2072,170100.0
2008-04-16 09:35:00,43.38,43.46,43.21,43.31,131800.0,33.2149,33.2761,33.0847,33.1613,131800.0
2008-04-16 09:40:00,43.31,43.46,43.29,43.31,101200.0,33.1613,33.2761,33.146,33.1613,101200.0
2008-04-16 09:45:00,43.31,43.37,43.17,43.22,250200.0,33.1613,33.2072,33.0541,33.0924,250200.0
2008-04-16 09:50:00,43.24,43.3,42.9,43.01,282100.0,33.1077,33.1536,32.8473,32.9316,282100.0
2008-04-16 09:55:00,43.01,43.36,42.99,43.36,251700.0,32.9316,33.1996,32.9163,33.1996,251700.0
2008-04-16 10:00:00,43.36,43.5,43.35,43.47,148300.0,33.1996,33.3068,33.1919,33.2838,148300.0
2008-04-16 10:05:00,43.46,43.56,43.45,43.46,176700.0,33.2761,33.3527,33.2685,33.2761,176700.0
2008-04-16 10:10:00,43.47,43.6,43.45,43.5,160800.0,33.2838,33.3833,33.2685,33.3068,160800.0
2008-04-16 10:15:00,43.49,43.5,43.32,43.4,217500.0,33.2991,33.3068,33.1689,33.2302,217500.0
2008-04-16 10:20:00,43.41,43.56,43.38,43.49,147800.0,33.2378,33.3527,33.2149,33.2991,147800.0
2008-04-16 10:25:00,43.52,43.71,43.5,43.66,103700.0,33.3221,33.4675,33.3068,33.4293,103700.0
2008-04-16 10:30:00,43.66,43.84,43.63,43.82,132600.0,33.4293,33.5671,33.4063,33.5518,132600.0
2008-04-16 10:35:00,43.81,43.89,43.68,43.77,107000.0,33.5441,33.6054,33.4446,33.5135,107000.0
2008-04-16 10:40:00,43.76,43.84,43.72,43.84,51400.0,33.5058,33.5671,33.4752,33.5671,51400.0
2008-04-16 10:45:00,43.84,43.9,43.57,43.88,85700.0,33.5671,33.613,33.3603,33.5977,85700.0
2008-04-16 10:50:00,43.87,44.05,43.86,44.01,78800.0,33.59,33.7279,33.5824,33.6972,78800.0
2008-04-16 10:55:00,44.02,44.06,43.97,44.05,64800.0,33.7049,33.7355,33.6666,33.7279,64800.0
2008-04-16 11:00:00,44.05,44.1,43.97,44.06,136600.0,33.7279,33.7662,33.6666,33.7355,136600.0
2008-04-16 11:05:00,44.05,44.08,43.83,43.84,168600.0,33.7279,33.7508,33.5594,33.5671,168600.0
2008-04-16 11:10:00,43.85,43.89,43.76,43.78,58200.0,33.5747,33.6054,33.5058,33.5211,58200.0
2008-04-16 11:15:00,43.78,43.9,43.75,43.87,46000.0,33.5211,33.613,33.4982,33.59,46000.0
2008-04-16 11:20:00,43.86,43.87,43.72,43.77,55700.0,33.5824,33.59,33.4752,33.5135,55700.0
2008-04-16 11:25:00,43.77,43.87,43.75,43.86,50500.0,33.5135,33.59,33.4982,33.5824,50500.0
2008-04-16 11:30:00,43.85,43.99,43.84,43.93,78900.0,33.5747,33.6819,33.5671,33.636,78900.0
2008-04-16 11:35:00,43.92,43.99,43.88,43.88,48400.0,33.6283,33.6819,33.5977,33.5977,48400.0
2008-04-16 11:40:00,43.88,43.95,43.79,43.79,31200.0,33.5977,33.6513,33.5288,33.5288,31200.0
2008-04-16 11:45:00,43.78,43.81,43.73,43.73,27700.0,33.5211,33.5441,33.4829,33.4829,27700.0
2008-04-16 11:50:00,43.74,43.79,43.7,43.75,30600.0,33.4905,33.5288,33.4599,33.4982,30600.0
2008-04-16 11:55:00,43.76,43.82,43.75,43.75,21100.0,33.5058,33.5518,33.4982,33.4982,21100.0
2008-04-16 12:00:00,43.74,43.79,43.71,43.78,28200.0,33.4905,33.5288,33.4675,33.5211,28200.0
2008-04-16 12:05:00,43.78,43.79,43.72,43.74,29800.0,33.5211,33.5288,33.4752,33.4905,29800.0
2008-04-16 12:10:00,43.73,43.79,43.69,43.78,43200.0,33.4829,33.5288,33.4522,33.5211,43200.0
2008-04-16 12:15:00,43.79,43.8,43.5,43.76,82900.0,33.5288,33.5365,33.3068,33.5058,82900.0
2008-04-16 12:20:00,43.76,43.87,43.75,43.84,47900.0,33.5058,33.59,33.4982,33.5671,47900.0
2008-04-16 12:25:00,43.85,43.9,43.81,43.86,27700.0,33.5747,33.613,33.5441,33.5824,27700.0
2008-04-16 12:30:00,43.86,43.89,43.83,43.88,32100.0,33.5824,33.6054,33.5594,33.5977,32100.0
2008-04-16 12:35:00,43.87,43.87,43.8,43.8,31400.0,33.59,33.59,33.5365,33.5365,31400.0
2008-04-16 12:40:00,43.8,43.86,43.79,43.81,17300.0,33.5365,33.5824,33.5288,33.5441,17300.0
2008-04-16 12:45:00,43.81,43.81,43.77,43.77,13200.0,33.5441,33.5441,33.5135,33.5135,13200.0
2008-04-16 12:50:00,43.78,43.9,43.78,43.87,55800.0,33.5211,33.613,33.5211,33.59,55800.0
2008-04-16 12:55:00,43.86,43.88,43.76,43.76,35600.0,33.5824,33.5977,33.5058,33.5058,35600.0
2008-04-16 13:00:00,43.76,43.8,43.66,43.68,64200.0,33.5058,33.5365,33.4293,33.4446,64200.0
2008-04-16 13:05:00,43.69,43.7,43.62,43.67,54800.0,33.4522,33.4599,33.3986,33.4369,54800.0
2008-04-16 13:10:00,43.67,43.71,43.56,43.62,54400.0,33.4369,33.4675,33.3527,33.3986,54400.0
2008-04-16 13:15:00,43.63,43.67,43.52,43.57,53700.0,33.4063,33.4369,33.3221,33.3603,53700.0
2008-04-16 13:20:00,43.58,43.66,43.55,43.57,33600.0,33.368,33.4293,33.345,33.3603,33600.0
2008-04-16 13:25:00,43.57,43.65,43.53,43.61,51400.0,33.3603,33.4216,33.3297,33.391,51400.0
2008-04-16 13:30:00,43.6,43.63,43.57,43.58,21900.0,33.3833,33.4063,33.3603,33.368,21900.0
2008-04-16 13:35:00,43.59,43.6,43.47,43.52,37400.0,33.3757,33.3833,33.2838,33.3221,37400.0
2008-04-16 13:40:00,43.52,43.59,43.49,43.59,47400.0,33.3221,33.3757,33.2991,33.3757,47400.0
2008-04-16 13:45:00,43.57,43.69,43.55,43.68,43600.0,33.3603,33.4522,33.345,33.4446,43600.0
2008-04-16 13:50:00,43.68,43.74,43.64,43.7,91400.0,33.4446,33.4905,33.4139,33.4599,91400.0
2008-04-16 13:55:00,43.7,43.71,43.62,43.66,57500.0,33.4599,33.4675,33.3986,33.4293,57500.0
2008-04-16 14:00:00,43.66,43.66,43.51,43.51,73800.0,33.4293,33.4293,33.3144,33.3144,73800.0
2008-04-16 14:05:00,43.51,43.57,43.47,43.49,39800.0,33.3144,33.3603,33.2838,33.2991,39800.0
2008-04-16 14:10:00,43.49,43.49,43.41,43.42,34000.0,33.2991,33.2991,33.2378,33.2455,34000.0
2008-04-16 14:15:00,43.43,43.56,43.42,43.48,61800.0,33.2532,33.3527,33.2455,33.2914,61800.0
2008-04-16 14:20:00,43.49,43.5,43.36,43.38,53800.0,33.2991,33.3068,33.1996,33.2149,53800.0
2008-04-16 14:25:00,43.38,43.45,43.36,43.38,50900.0,33.2149,33.2685,33.1996,33.2149,50900.0
2008-04-16 14:30:00,43.38,43.52,43.38,43.41,51600.0,33.2149,33.3221,33.2149,33.2378,51600.0
2008-04-16 14:35:00,43.42,43.46,43.38,43.43,62800.0,33.2455,33.2761,33.2149,33.2532,62800.0
2008-04-16 14:40:00,43.43,43.45,43.4,43.41,50800.0,33.2532,33.2685,33.2302,33.2378,50800.0
2008-04-16 14:45:00,43.41,43.42,43.36,43.39,36400.0,33.2378,33.2455,33.1996,33.2225,36400.0
2008-04-16 14:50:00,43.39,43.52,43.36,43.52,46000.0,33.2225,33.3221,33.1996,33.3221,46000.0
2008-04-16 14:55:00,43.53,43.53,43.39,43.43,91200.0,33.3297,33.3297,33.2225,33.2532,91200.0
2008-04-16 15:00:00,43.45,43.48,43.4,43.48,57000.0,33.2685,33.2914,33.2302,33.2914,57000.0
2008-04-16 15:05:00,43.48,43.5,43.43,43.45,57300.0,33.2914,33.3068,33.2532,33.2685,57300.0
2008-04-16 15:10:00,43.46,43.55,43.45,43.48,79400.0,33.2761,33.345,33.2685,33.2914,79400.0
2008-04-16 15:15:00,43.48,43.63,43.48,43.59,69500.0,33.2914,33.4063,33.2914,33.3757,69500.0
2008-04-16 15:20:00,43.59,43.65,43.57,43.65,38400.0,33.3757,33.4216,33.3603,33.4216,38400.0
2008-04-16 15:25:00,43.65,43.79,43.65,43.77,109900.0,33.4216,33.5288,33.4216,33.5135,109900.0
2008-04-16 15:30:00,43.77,43.78,43.62,43.62,66600.0,33.5135,33.5211,33.3986,33.3986,66600.0
2008-04-16 15:35:00,43.62,43.69,43.56,43.65,176400.0,33.3986,33.4522,33.3527,33.4216,176400.0
2008-04-16 15:40:00,43.64,43.77,43.64,43.76,246400.0,33.4139,33.5135,33.4139,33.5058,246400.0
2008-04-16 15:45:00,43.75,43.87,43.74,43.85,157900.0,33.4982,33.59,33.4905,33.5747,157900.0
2008-04-16 15:50:00,43.85,43.96,43.79,43.85,255400.0,33.5747,33.659,33.5288,33.5747,255400.0
2008-04-16 15:55:00,43.85,43.87,43.71,43.72,416800.0,33.5747,33.59,33.4675,33.4752,416800.0
2008-04-17 09:30:00,43.34,43.83,43.25,43.52,128200.0,33.1842,33.5594,33.1153,33.3221,128200.0
2008-04-17 09:35:00,43.56,43.62,43.2,43.2,95800.0,33.3527,33.3986,33.077,33.077,95800.0
2008-04-17 09:40:00,43.22,43.65,43.22,43.64,85600.0,33.0924,33.4216,33.0924,33.4139,85600.0
2008-04-17 09:45:00,43.62,43.62,43.32,43.35,58000.0,33.3986,33.3986,33.1689,33.1919,58000.0
2008-04-17 09:50:00,43.34,43.38,43.27,43.34,55000.0,33.1842,33.2149,33.1306,33.1842,55000.0
2008-04-17 09:55:00,43.34,43.53,43.3,43.45,39600.0,33.1842,33.3297,33.1536,33.2685,39600.0
2008-04-17 10:00:00,43.44,43.44,43.2,43.22,101200.0,33.2608,33.2608,33.077,33.0924,101200.0
2008-04-17 10:05:00,43.22,43.3,43.18,43.22,54900.0,33.0924,33.1536,33.0617,33.0924,54900.0
2008-04-17 10:10:00,43.22,43.73,43.22,43.72,100700.0,33.0924,33.4829,33.0924,33.4752,100700.0
2008-04-17 10:15:00,43.7,43.98,43.69,43.97,156900.0,33.4599,33.6743,33.4522,33.6666,156900.0
2008-04-17 10:20:00,43.95,43.97,43.73,43.86,75400.0,33.6513,33.6666,33.4829,33.5824,75400.0
2008-04-17 10:25:00,43.85,43.97,43.84,43.94,103500.0,33.5747,33.6666,33.5671,33.6436,103500.0
2008-04-17 10:30:00,43.92,43.94,43.77,43.78,63800.0,33.6283,33.6436,33.5135,33.5211,63800.0
2008-04-17 10:35:00,43.77,44.06,43.77,44.03,48400.0,33.5135,33.7355,33.5135,33.7126,48400.0
2008-04-17 10:40:00,44.02,44.05,43.98,44.02,34700.0,33.7049,33.7279,33.6743,33.7049,34700.0
2008-04-17 10:45:00,44.03,44.11,43.96,43.97,62200.0,33.7126,33.7738,33.659,33.6666,62200.0
2008-04-17 10:50:00,43.98,44.02,43.92,43.93,26900.0,33.6743,33.7049,33.6283,33.636,26900.0
2008-04-17 10:55:00,43.94,44.04,43.81,43.95,50700.0,33.6436,33.7202,33.5441,33.6513,50700.0
2008-04-17 11:00:00,43.96,44.16,43.87,43.93,55700.0,33.659,33.8121,33.59,33.636,55700.0
2008-04-17 11:05:00,43.91,43.98,43.85,43.95,50900.0,33.6207,33.6743,33.5747,33.6513,50900.0
2008-04-17 11:10:00,43.95,44.0,43.89,44.0,30600.0,33.6513,33.6896,33.6054,33.6896,30600.0
2008-04-17 11:15:00,44.0,44.11,43.98,44.02,43600.0,33.6896,33.7738,33.6743,33.7049,43600.0
2008-04-17 11:20:00,44.02,44.11,43.99,44.03,78100.0,33.7049,33.7738,33.6819,33.7126,78100.0
2008-04-17 11:25:00,44.03,44.05,43.89,43.89,51600.0,33.7126,33.7279,33.6054,33.6054,51600.0
2008-04-17 11:30:00,43.9,44.01,43.89,43.97,56800.0,33.613,33.6972,33.6054,33.6666,56800.0
2008-04-17 11:35:00,43.95,44.07,43.92,44.03,57700.0,33.6513,33.7432,33.6283,33.7126,57700.0
2008-04-17 11:40:00,44.01,44.02,43.92,43.98,38200.0,33.6972,33.7049,33.6283,33.6743,38200.0
2008-04-17 11:45:00,43.97,44.11,43.96,44.06,52900.0,33.6666,33.7738,33.659,33.7355,52900.0
2008-04-17 11:50:00,44.08,44.17,44.05,44.09,53000.0,33.7508,33.8198,33.7279,33.7585,53000.0
2008-04-17 11:55:00,44.09,44.09,43.99,44.02,65700.0,33.7585,33.7585,33.6819,33.7049,65700.0
2008-04-17 12:00:00,44.02,44.09,43.99,44.08,55100.0,33.7049,33.7585,33.6819,33.7508,55100.0
2008-04-17 12:05:00,44.06,44.1,44.03,44.09,24200.0,33.7355,33.7662,33.7126,33.7585,24200.0
2008-04-17 12:10:00,44.09,44.12,44.02,44.08,50700.0,33.7585,33.7815,33.7049,33.7508,50700.0
2008-04-17 12:15:00,44.08,44.14,44.04,44.13,35700.0,33.7508,33.7968,33.7202,33.7891,35700.0
2008-04-17 12:20:00,44.12,44.13,44.08,44.11,54200.0,33.7815,33.7891,33.7508,33.7738,54200.0
2008-04-17 12:25:00,44.11,44.11,44.02,44.03,32900.0,33.7738,33.7738,33.7049,33.7126,32900.0
2008-04-17 12:30:00,44.03,44.09,44.0,44.0,18700.0,33.7126,33.7585,33.6896,33.6896,18700.0
2008-04-17 12:35:00,44.0,44.14,44.0,44.13,25300.0,33.6896,33.7968,33.6896,33.7891,25300.0
2008-04-17 12:40:00,44.11,44.14,44.07,44.07,28400.0,33.7738,33.7968,33.7432,33.7432,28400.0
2008-04-17 12:45:00,44.08,44.14,44.04,44.09,36800.0,33.7508,33.7968,33.7202,33.7585,36800.0
2008-04-17 12:50:00,44.09,44.14,44.07,44.14,40900.0,33.7585,33.7968,33.7432,33.7968,40900.0
2008-04-17 12:55:00,44.15,44.24,44.15,44.17,38200.0,33.8044,33.8733,33.8044,33.8198,38200.0
2008-04-17 13:00:00,44.17,44.25,44.14,44.22,51800.0,33.8198,33.881,33.7968,33.858,51800.0
2008-04-17 13:05:00,44.21,44.43,44.18,44.42,76400.0,33.8504,34.0188,33.8274,34.0112,76400.0
2008-04-17 13:10:00,44.42,44.48,44.29,44.38,86700.0,34.0112,34.0571,33.9116,33.9805,86700.0
2008-04-17 13:15:00,44.38,44.39,44.31,44.32,45000.0,33.9805,33.9882,33.9269,33.9346,45000.0
2008-04-17 13:20:00,44.31,44.5,44.31,44.5,67500.0,33.9269,34.0724,33.9269,34.0724,67500.0
2008-04-17 13:25:00,44.48,44.66,44.45,44.63,110100.0,34.0571,34.1949,34.0341,34.172,110100.0
2008-04-17 13:30:00,44.62,44.69,44.6,44.66,109900.0,34.1643,34.2179,34.149,34.1949,109900.0
2008-04-17 13:35:00,44.67,44.8,44.55,44.77,116100.0,34.2026,34.3021,34.1107,34.2792,116100.0
2008-04-17 13:40:00,44.77,44.8,44.67,44.78,77700.0,34.2792,34.3021,34.2026,34.2868,77700.0
2008-04-17 13:45:00,44.77,44.91,44.75,44.87,139900.0,34.2792,34.3863,34.2638,34.3557,139900.0
2008-04-17 13:50:00,44.87,44.9,44.7,44.71,123400.0,34.3557,34.3787,34.2256,34.2332,123400.0
2008-04-17 13:55:00,44.7,44.79,44.68,44.73,62700.0,34.2256,34.2945,34.2102,34.2485,62700.0
2008-04-17 14:00:00,44.73,44.76,44.67,44.73,44100.0,34.2485,34.2715,34.2026,34.2485,44100.0
2008-04-17 14:05:00,44.72,44.72,44.65,44.65,31400.0,34.2409,34.2409,34.1873,34.1873,31400.0
2008-04-17 14:10:00,44.65,44.66,44.54,44.62,72400.0,34.1873,34.1949,34.103,34.1643,72400.0
2008-04-17 14:15:00,44.61,44.62,44.51,44.54,87400.0,34.1566,34.1643,34.0801,34.103,87400.0
2008-04-17 14:20:00,44.54,44.6,44.49,44.58,60500.0,34.103,34.149,34.0648,34.1337,60500.0
2008-04-17 14:25:00,44.59,44.65,44.57,44.62,63000.0,34.1413,34.1873,34.126,34.1643,63000.0
2008-04-17 14:30:00,44.62,44.75,44.62,44.64,71100.0,34.1643,34.2638,34.1643,34.1796,71100.0
2008-04-17 14:35:00,44.64,44.72,44.6,44.72,62400.0,34.1796,34.2409,34.149,34.2409,62400.0
2008-04-17 14:40:00,44.71,44.72,44.66,44.71,47100.0,34.2332,34.2409,34.1949,34.2332,47100.0
2008-04-17 14:45:00,44.69,44.71,44.66,44.68,73200.0,34.2179,34.2332,34.1949,34.2102,73200.0
2008-04-17 14:50:00,44.68,44.68,44.63,44.65,140000.0,34.2102,34.2102,34.172,34.1873,140000.0
2008-04-17 14:55:00,44.64,44.67,44.56,44.62,71700.0,34.1796,34.2026,34.1184,34.1643,71700.0
2008-04-17 15:00:00,44.62,44.67,44.57,44.65,109900.0,34.1643,34.2026,34.126,34.1873,109900.0
2008-04-17 15:05:00,44.65,44.76,44.63,44.7,137600.0,34.1873,34.2715,34.172,34.2256,137600.0
2008-04-17 15:10:00,44.7,44.83,44.68,44.81,143600.0,34.2256,34.3251,34.2102,34.3098,143600.0
2008-04-17 15:15:00,44.8,44.9,44.8,44.9,146700.0,34.3021,34.3787,34.3021,34.3787,146700.0
2008-04-17 15:20:00,44.89,44.91,44.77,44.79,151800.0,34.371,34.3863,34.2792,34.2945,151800.0
2008-04-17 15:25:00,44.79,44.86,44.76,44.84,101000.0,34.2945,34.3481,34.2715,34.3328,101000.0
2008-04-17 15:30:00,44.84,44.96,44.79,44.95,156800.0,34.3328,34.4246,34.2945,34.417,156800.0
2008-04-17 15:35:00,44.95,45.0,44.91,44.97,166800.0,34.417,34.4553,34.3863,34.4323,166800.0
2008-04-17 15:40:00,44.97,44.98,44.87,44.92,144700.0,34.4323,34.4399,34.3557,34.394,144700.0
2008-04-17 15:45:00,44.92,44.98,44.88,44.89,146200.0,34.394,34.4399,34.3634,34.371,146200.0
2008-04-17 15:50:00,44.89,44.93,44.84,44.88,235700.0,34.371,34.4017,34.3328,34.3634,235700.0
2008-04-17 15:55:00,44.88,44.93,44.62,44.67,540400.0,34.3634,34.4017,34.1643,34.2026,540400.0
2008-04-18 09:30:00,45.55,46.39,45.24,46.17,1037400.0,34.8764,35.5195,34.639,35.3511,1037400.0
2008-04-18 09:35:00,46.17,46.59,46.08,46.4,378500.0,35.3511,35.6727,35.2822,35.5272,378500.0
2008-04-18 09:40:00,46.4,46.48,46.23,46.38,302400.0,35.5272,35.5885,35.397,35.5119,302400.0
2008-04-18 09:45:00,46.36,46.38,46.1,46.12,220400.0,35.4966,35.5119,35.2975,35.3128,220400.0
2008-04-18 09:50:00,46.1,46.2,45.87,46.13,259000.0,35.2975,35.3741,35.1214,35.3205,259000.0
2008-04-18 09:55:00,46.13,46.26,45.96,45.96,323200.0,35.3205,35.42,35.1903,35.1903,323200.0
2008-04-18 10:00:00,45.97,46.03,45.7,45.72,253800.0,35.198,35.2439,34.9912,35.0065,253800.0
2008-04-18 10:05:00,45.76,45.95,45.73,45.81,107400.0,35.0372,35.1826,35.0142,35.0755,107400.0
2008-04-18 10:10:00,45.81,46.25,45.8,46.23,232900.0,35.0755,35.4123,35.0678,35.397,232900.0
2008-04-18 10:15:00,46.22,46.42,46.19,46.32,269200.0,35.3894,35.5425,35.3664,35.4659,269200.0
2008-04-18 10:20:00,46.33,46.78,46.33,46.77,364600.0,35.4736,35.8182,35.4736,35.8105,364600.0
2008-04-18 10:25:00,46.76,46.86,46.55,46.64,236700.0,35.8028,35.8794,35.6421,35.711,236700.0
2008-04-18 10:30:00,46.64,46.66,46.43,46.47,176500.0,35.711,35.7263,35.5502,35.5808,176500.0
2008-04-18 10:35:00,46.47,46.49,46.38,46.45,103100.0,35.5808,35.5961,35.5119,35.5655,103100.0
2008-04-18 10:40:00,46.46,46.89,46.45,46.84,168900.0,35.5731,35.9024,35.5655,35.8641,168900.0
2008-04-18 10:45:00,46.83,46.9,46.68,46.74,314700.0,35.8564,35.91,35.7416,35.7875,314700.0
2008-04-18 10:50:00,46.74,46.79,46.53,46.63,130800.0,35.7875,35.8258,35.6267,35.7033,130800.0
2008-04-18 10:55:00,46.64,46.71,46.57,46.68,106900.0,35.711,35.7646,35.6574,35.7416,106900.0
2008-04-18 11:00:00,46.67,46.84,46.65,46.79,161800.0,35.7339,35.8641,35.7186,35.8258,161800.0
2008-04-18 11:05:00,46.8,46.85,46.68,46.77,100700.0,35.8335,35.8718,35.7416,35.8105,100700.0
2008-04-18 11:10:00,46.76,46.76,46.61,46.66,97800.0,35.8028,35.8028,35.688,35.7263,97800.0
2008-04-18 11:15:00,46.67,46.7,46.63,46.64,82700.0,35.7339,35.7569,35.7033,35.711,82700.0
2008-04-18 11:20:00,46.64,46.66,46.53,46.56,106700.0,35.711,35.7263,35.6267,35.6497,106700.0
2008-04-18 11:25:00,46.55,46.71,46.55,46.66,84700.0,35.6421,35.7646,35.6421,35.7263,84700.0
2008-04-18 11:30:00,46.66,46.73,46.64,46.67,52400.0,35.7263,35.7799,35.711,35.7339,52400.0
2008-04-18 11:35:00,46.67,46.7,46.63,46.68,74900.0,35.7339,35.7569,35.7033,35.7416,74900.0
2008-04-18 11:40:00,46.68,46.7,46.64,46.69,108100.0,35.7416,35.7569,35.711,35.7492,108100.0
2008-04-18 11:45:00,46.7,46.81,46.68,46.73,65000.0,35.7569,35.8411,35.7416,35.7799,65000.0
2008-04-18 11:50:00,46.72,46.72,46.63,46.66,57600.0,35.7722,35.7722,35.7033,35.7263,57600.0
2008-04-18 11:55:00,46.65,46.81,46.63,46.75,68900.0,35.7186,35.8411,35.7033,35.7952,68900.0
2008-04-18 12:00:00,46.75,46.81,46.7,46.76,551800.0,35.7952,35.8411,35.7569,35.8028,551800.0
2008-04-18 12:05:00,46.76,46.8,46.69,46.7,52200.0,35.8028,35.8335,35.7492,35.7569,52200.0
2008-04-18 12:10:00,46.7,46.73,46.67,46.68,38000.0,35.7569,35.7799,35.7339,35.7416,38000.0
2008-04-18 12:15:00,46.68,46.85,46.66,46.76,61500.0,35.7416,35.8718,35.7263,35.8028,61500.0
2008-04-18 12:20:00,46.76,46.79,46.63,46.66,78500.0,35.8028,35.8258,35.7033,35.7263,78500.0
2008-04-18 12:25:00,46.67,46.76,46.67,46.72,47000.0,35.7339,35.8028,35.7339,35.7722,47000.0
2008-04-18 12:30:00,46.74,46.75,46.67,46.68,84300.0,35.7875,35.7952,35.7339,35.7416,84300.0
2008-04-18 12:35:00,46.68,46.68,46.62,46.66,39500.0,35.7416,35.7416,35.6956,35.7263,39500.0
2008-04-18 12:40:00,46.67,46.74,46.67,46.68,45000.0,35.7339,35.7875,35.7339,35.7416,45000.0
2008-04-18 12:45:00,46.69,46.69,46.62,46.64,44400.0,35.7492,35.7492,35.6956,35.711,44400.0
2008-04-18 12:50:00,46.65,46.7,46.59,46.61,66800.0,35.7186,35.7569,35.6727,35.688,66800.0
2008-04-18 12:55:00,46.61,46.62,46.48,46.48,54800.0,35.688,35.6956,35.5885,35.5885,54800.0
2008-04-18 13:00:00,46.49,46.57,46.49,46.55,44900.0,35.5961,35.6574,35.5961,35.6421,44900.0
2008-04-18 13:05:00,46.55,46.56,46.48,46.49,90700.0,35.6421,35.6497,35.5885,35.5961,90700.0
2008-04-18 13:10:00,46.49,46.56,46.48,46.5,69700.0,35.5961,35.6497,35.5885,35.6038,69700.0
2008-04-18 13:15:00,46.5,46.53,46.48,46.48,43000.0,35.6038,35.6267,35.5885,35.5885,43000.0
2008-04-18 13:20:00,46.48,46.52,46.41,46.5,57400.0,35.5885,35.6191,35.5349,35.6038,57400.0
2008-04-18 13:25:00,46.5,46.55,46.49,46.49,45700.0,35.6038,35.6421,35.5961,35.5961,45700.0
2008-04-18 13:30:00,46.49,46.51,46.46,46.48,78700.0,35.5961,35.6114,35.5731,35.5885,78700.0
2008-04-18 13:35:00,46.47,46.47,46.38,46.41,41000.0,35.5808,35.5808,35.5119,35.5349,41000.0
2008-04-18 13:40:00,46.41,46.41,46.34,46.35,60000.0,35.5349,35.5349,35.4813,35.4889,60000.0
2008-04-18 13:45:00,46.36,46.36,46.32,46.33,63500.0,35.4966,35.4966,35.4659,35.4736,63500.0
2008-04-18 13:50:00,46.33,46.36,46.23,46.25,75300.0,35.4736,35.4966,35.397,35.4123,75300.0
2008-04-18 13:55:00,46.25,46.28,46.18,46.24,56800.0,35.4123,35.4353,35.3588,35.4047,56800.0
2008-04-18 14:00:00,46.26,46.27,46.19,46.22,60500.0,35.42,35.4277,35.3664,35.3894,60500.0
2008-04-18 14:05:00,46.23,46.27,46.03,46.09,134800.0,35.397,35.4277,35.2439,35.2898,134800.0
2008-04-18 14:10:00,46.09,46.14,46.03,46.04,164700.0,35.2898,35.3281,35.2439,35.2516,164700.0
2008-04-18 14:15:00,46.04,46.06,45.97,46.03,78100.0,35.2516,35.2669,35.198,35.2439,78100.0
2008-04-18 14:20:00,46.03,46.04,45.94,45.95,108800.0,35.2439,35.2516,35.175,35.1826,108800.0
2008-04-18 14:25:00,45.95,45.97,45.71,45.78,225600.0,35.1826,35.198,34.9989,35.0525,225600.0
2008-04-18 14:30:00,45.78,45.82,45.75,45.79,113900.0,35.0525,35.0831,35.0295,35.0601,113900.0
2008-04-18 14:35:00,45.79,45.82,45.72,45.8,73800.0,35.0601,35.0831,35.0065,35.0678,73800.0
2008-04-18 14:40:00,45.8,45.92,45.79,45.9,72700.0,35.0678,35.1597,35.0601,35.1444,72700.0
2008-04-18 14:45:00,45.9,45.95,45.89,45.9,32500.0,35.1444,35.1826,35.1367,35.1444,32500.0
2008-04-18 14:50:00,45.9,45.91,45.79,45.81,64200.0,35.1444,35.152,35.0601,35.0755,64200.0
2008-04-18 14:55:00,45.81,45.82,45.74,45.75,83600.0,35.0755,35.0831,35.0219,35.0295,83600.0
2008-04-18 15:00:00,45.76,45.77,45.63,45.66,112400.0,35.0372,35.0448,34.9376,34.9606,112400.0
2008-04-18 15:05:00,45.66,45.67,45.56,45.63,117300.0,34.9606,34.9683,34.884,34.9376,117300.0
2008-04-18 15:10:00,45.63,45.65,45.58,45.63,98300.0,34.9376,34.9529,34.8993,34.9376,98300.0
2008-04-18 15:15:00,45.63,45.64,45.38,45.38,180800.0,34.9376,34.9453,34.7462,34.7462,180800.0
2008-04-18 15:20:00,45.38,45.44,45.27,45.29,192800.0,34.7462,34.7922,34.662,34.6773,192800.0
2008-04-18 15:25:00,45.3,45.31,45.2,45.25,165600.0,34.685,34.6926,34.6084,34.6467,165600.0
2008-04-18 15:30:00,45.26,45.54,45.24,45.51,226400.0,34.6543,34.8687,34.639,34.8458,226400.0
2008-04-18 15:35:00,45.52,45.53,45.44,45.47,185400.0,34.8534,34.8611,34.7922,34.8151,185400.0
2008-04-18 15:40:00,45.46,45.51,45.42,45.45,218400.0,34.8075,34.8458,34.7768,34.7998,218400.0
2008-04-18 15:45:00,45.46,45.48,45.35,45.43,196400.0,34.8075,34.8228,34.7232,34.7845,196400.0
2008-04-18 15:50:00,45.44,45.5,45.41,45.49,269000.0,34.7922,34.8381,34.7692,34.8304,269000.0
2008-04-18 15:55:00,45.48,45.56,45.43,45.54,449600.0,34.8228,34.884,34.7845,34.8687,449600.0
2008-04-21 09:30:00,45.13,45.17,44.93,45.09,156800.0,34.5548,34.5854,34.4017,34.5242,156800.0
2008-04-21 09:35:00,45.09,45.42,45.09,45.23,75200.0,34.5242,34.7768,34.5242,34.6314,75200.0
2008-04-21 09:40:00,45.23,45.31,45.15,45.29,98500.0,34.6314,34.6926,34.5701,34.6773,98500.0
2008-04-21 09:45:00,45.31,45.48,45.29,45.47,99400.0,34.6926,34.8228,34.6773,34.8151,99400.0
2008-04-21 09:50:00,45.46,45.49,45.39,45.42,85700.0,34.8075,34.8304,34.7539,34.7768,85700.0
2008-04-21 09:55:00,45.43,45.44,45.17,45.22,146900.0,34.7845,34.7922,34.5854,34.6237,146900.0
2008-04-21 10:00:00,45.21,45.23,45.03,45.03,77600.0,34.6161,34.6314,34.4782,34.4782,77600.0
2008-04-21 10:05:00,45.03,45.29,45.01,45.2,93600.0,34.4782,34.6773,34.4629,34.6084,93600.0
2008-04-21 10:10:00,45.21,45.4,45.18,45.4,136700.0,34.6161,34.7615,34.5931,34.7615,136700.0
2008-04-21 10:15:00,45.39,45.39,45.22,45.29,117900.0,34.7539,34.7539,34.6237,34.6773,117900.0
2008-04-21 10:20:00,45.28,45.4,45.24,45.36,61400.0,34.6696,34.7615,34.639,34.7309,61400.0
2008-04-21 10:25:00,45.37,45.37,45.18,45.22,104600.0,34.7386,34.7386,34.5931,34.6237,104600.0
2008-04-21 10:30:00,45.22,45.23,45.13,45.15,66400.0,34.6237,34.6314,34.5548,34.5701,66400.0
2008-04-21 10:35:00,45.14,45.26,45.13,45.25,94700.0,34.5625,34.6543,34.5548,34.6467,94700.0
2008-04-21 10:40:00,45.25,45.31,45.21,45.27,63500.0,34.6467,34.6926,34.6161,34.662,63500.0
2008-04-21 10:45:00,45.27,45.27,45.18,45.27,62600.0,34.662,34.662,34.5931,34.662,62600.0
2008-04-21 10:50:00,45.26,45.34,45.2,45.21,48600.0,34.6543,34.7156,34.6084,34.6161,48600.0
2008-04-21 10:55:00,45.22,45.27,45.18,45.21,63500.0,34.6237,34.662,34.5931,34.6161,63500.0
2008-04-21 11:00:00,45.22,45.28,45.16,45.22,36200.0,34.6237,34.6696,34.5778,34.6237,36200.0
2008-04-21 11:05:00,45.23,45.35,45.22,45.35,31600.0,34.6314,34.7232,34.6237,34.7232,31600.0
2008-04-21 11:10:00,45.34,45.39,45.31,45.39,30700.0,34.7156,34.7539,34.6926,34.7539,30700.0
2008-04-21 11:15:00,45.39,45.39,45.26,45.33,33800.0,34.7539,34.7539,34.6543,34.7079,33800.0
2008-04-21 11:20:00,45.33,45.42,45.33,45.39,55000.0,34.7079,34.7768,34.7079,34.7539,55000.0
2008-04-21 11:25:00,45.39,45.4,45.32,45.36,52200.0,34.7539,34.7615,34.7003,34.7309,52200.0
2008-04-21 11:30:00,45.36,45.48,45.35,45.45,65200.0,34.7309,34.8228,34.7232,34.7998,65200.0
2008-04-21 11:35:00,45.45,45.52,45.45,45.5,119300.0,34.7998,34.8534,34.7998,34.8381,119300.0
2008-04-21 11:40:00,45.5,45.52,45.43,45.5,90000.0,34.8381,34.8534,34.7845,34.8381,90000.0
2008-04-21 11:45:00,45.5,45.52,45.39,45.49,69100.0,34.8381,34.8534,34.7539,34.8304,69100.0
2008-04-21 11:50:00,45.5,45.53,45.48,45.51,23600.0,34.8381,34.8611,34.8228,34.8458,23600.0
2008-04-21 11:55:00,45.5,45.54,45.45,45.48,31600.0,34.8381,34.8687,34.7998,34.8228,31600.0
2008-04-21 12:00:00,45.48,45.59,45.45,45.56,64500.0,34.8228,34.907,34.7998,34.884,64500.0
2008-04-21 12:05:00,45.55,45.63,45.51,45.56,54500.0,34.8764,34.9376,34.8458,34.884,54500.0
2008-04-21 12:10:00,45.55,45.63,45.5,45.61,56000.0,34.8764,34.9376,34.8381,34.9223,56000.0
2008-04-21 12:15:00,45.61,45.68,45.57,45.66,65800.0,34.9223,34.9759,34.8917,34.9606,65800.0
2008-04-21 12:20:00,45.66,45.77,45.64,45.75,53100.0,34.9606,35.0448,34.9453,35.0295,53100.0
2008-04-21 12:25:00,45.76,45.81,45.74,45.79,84500.0,35.0372,35.0755,35.0219,35.0601,84500.0
2008-04-21 12:30:00,45.79,45.89,45.76,45.89,100500.0,35.0601,35.1367,35.0372,35.1367,100500.0
2008-04-21 12:35:00,45.89,45.9,45.75,45.81,69200.0,35.1367,35.1444,35.0295,35.0755,69200.0
2008-04-21 12:40:00,45.81,45.94,45.79,45.88,101200.0,35.0755,35.175,35.0601,35.1291,101200.0
2008-04-21 12:45:00,45.88,45.95,45.84,45.86,61700.0,35.1291,35.1826,35.0984,35.1137,61700.0
2008-04-21 12:50:00,45.87,45.97,45.85,45.96,78900.0,35.1214,35.198,35.1061,35.1903,78900.0
2008-04-21 12:55:00,45.96,45.97,45.83,45.89,98800.0,35.1903,35.198,35.0908,35.1367,98800.0
2008-04-21 13:00:00,45.89,45.94,45.88,45.93,72400.0,35.1367,35.175,35.1291,35.1673,72400.0
2008-04-21 13:05:00,45.94,46.01,45.91,45.96,59600.0,35.175,35.2286,35.152,35.1903,59600.0
2008-04-21 13:10:00,45.95,46.0,45.94,45.95,59200.0,35.1826,35.2209,35.175,35.1826,59200.0
2008-04-21 13:15:00,45.95,46.0,45.92,45.99,71800.0,35.1826,35.2209,35.1597,35.2133,71800.0
2008-04-21 13:20:00,45.97,46.0,45.94,45.96,61500.0,35.198,35.2209,35.175,35.1903,61500.0
2008-04-21 13:25:00,45.96,45.99,45.91,45.91,72700.0,35.1903,35.2133,35.152,35.152,72700.0
2008-04-21 13:30:00,45.91,45.93,45.8,45.81,39800.0,35.152,35.1673,35.0678,35.0755,39800.0
2008-04-21 13:35:00,45.81,45.82,45.72,45.72,74100.0,35.0755,35.0831,35.0065,35.0065,74100.0
2008-04-21 13:40:00,45.72,45.74,45.61,45.63,73200.0,35.0065,35.0219,34.9223,34.9376,73200.0
2008-04-21 13:45:00,45.64,45.7,45.58,45.61,38100.0,34.9453,34.9912,34.8993,34.9223,38100.0
2008-04-21 13:50:00,45.61,45.62,45.56,45.57,24100.0,34.9223,34.93,34.884,34.8917,24100.0
2008-04-21 13:55:00,45.58,45.61,45.55,45.56,95200.0,34.8993,34.9223,34.8764,34.884,95200.0
2008-04-21 14:00:00,45.57,45.61,45.5,45.53,39300.0,34.8917,34.9223,34.8381,34.8611,39300.0
2008-04-21 14:05:00,45.53,45.57,45.53,45.56,51300.0,34.8611,34.8917,34.8611,34.884,51300.0
2008-04-21 14:10:00,45.57,45.6,45.51,45.53,62300.0,34.8917,34.9147,34.8458,34.8611,62300.0
2008-04-21 14:15:00,45.53,45.62,45.52,45.62,41500.0,34.8611,34.93,34.8534,34.93,41500.0
2008-04-21 14:20:00,45.62,45.62,45.51,45.52,68300.0,34.93,34.93,34.8458,34.8534,68300.0
2008-04-21 14:25:00,45.52,45.61,45.51,45.59,39800.0,34.8534,34.9223,34.8458,34.907,39800.0
2008-04-21 14:30:00,45.58,45.67,45.55,45.59,51300.0,34.8993,34.9683,34.8764,34.907,51300.0
2008-04-21 14:35:00,45.6,45.67,45.6,45.66,70000.0,34.9147,34.9683,34.9147,34.9606,70000.0
2008-04-21 14:40:00,45.66,45.66,45.6,45.62,47000.0,34.9606,34.9606,34.9147,34.93,47000.0
2008-04-21 14:45:00,45.62,45.77,45.62,45.74,105900.0,34.93,35.0448,34.93,35.0219,105900.0
2008-04-21 14:50:00,45.74,45.78,45.73,45.76,148000.0,35.0219,35.0525,35.0142,35.0372,148000.0
2008-04-21 14:55:00,45.76,45.78,45.71,45.76,87900.0,35.0372,35.0525,34.9989,35.0372,87900.0
2008-04-21 15:00:00,45.75,45.84,45.74,45.81,57900.0,35.0295,35.0984,35.0219,35.0755,57900.0
2008-04-21 15:05:00,45.81,45.81,45.71,45.74,49300.0,35.0755,35.0755,34.9989,35.0219,49300.0
2008-04-21 15:10:00,45.74,45.75,45.68,45.72,40100.0,35.0219,35.0295,34.9759,35.0065,40100.0
2008-04-21 15:15:00,45.72,45.79,45.72,45.78,61700.0,35.0065,35.0601,35.0065,35.0525,61700.0
2008-04-21 15:20:00,45.77,45.77,45.67,45.76,40000.0,35.0448,35.0448,34.9683,35.0372,40000.0
2008-04-21 15:25:00,45.77,45.81,45.73,45.76,95700.0,35.0448,35.0755,35.0142,35.0372,95700.0
2008-04-21 15:30:00,45.76,45.77,45.7,45.76,58600.0,35.0372,35.0448,34.9912,35.0372,58600.0
2008-04-21 15:35:00,45.76,45.79,45.65,45.78,110100.0,35.0372,35.0601,34.9529,35.0525,110100.0
2008-04-21 15:40:00,45.79,45.86,45.73,45.83,219600.0,35.0601,35.1137,35.0142,35.0908,219600.0
2008-04-21 15:45:00,45.83,45.87,45.77,45.86,174000.0,35.0908,35.1214,35.0448,35.1137,174000.0
2008-04-21 15:50:00,45.86,45.88,45.76,45.8,405400.0,35.1137,35.1291,35.0372,35.0678,405400.0
2008-04-21 15:55:00,45.81,45.82,45.72,45.74,241300.0,35.0755,35.0831,35.0065,35.0219,241300.0
2008-04-22 09:30:00,45.57,45.57,45.1,45.13,132600.0,34.8917,34.8917,34.5318,34.5548,132600.0
2008-04-22 09:35:00,45.12,45.2,44.94,45.01,161100.0,34.5471,34.6084,34.4093,34.4629,161100.0
2008-04-22 09:40:00,45.03,45.03,44.9,44.95,353200.0,34.4782,34.4782,34.3787,34.417,353200.0
2008-04-22 09:45:00,44.95,45.09,44.63,44.68,247600.0,34.417,34.5242,34.172,34.2102,247600.0
2008-04-22 09:50:00,44.68,44.95,44.6,44.61,187200.0,34.2102,34.417,34.149,34.1566,187200.0
2008-04-22 09:55:00,44.62,44.71,44.61,44.7,220000.0,34.1643,34.2332,34.1566,34.2256,220000.0
2008-04-22 10:00:00,44.7,45.17,44.69,45.1,264600.0,34.2256,34.5854,34.2179,34.5318,264600.0
2008-04-22 10:05:00,45.1,45.13,44.86,45.0,351600.0,34.5318,34.5548,34.3481,34.4553,351600.0
2008-04-22 10:10:00,45.0,45.05,44.9,44.91,127600.0,34.4553,34.4935,34.3787,34.3863,127600.0
2008-04-22 10:15:00,44.9,44.94,44.75,44.77,70700.0,34.3787,34.4093,34.2638,34.2792,70700.0
2008-04-22 10:20:00,44.77,44.92,44.71,44.91,104500.0,34.2792,34.394,34.2332,34.3863,104500.0
2008-04-22 10:25:00,44.93,44.99,44.85,44.88,79500.0,34.4017,34.4476,34.3404,34.3634,79500.0
2008-04-22 10:30:00,44.86,44.99,44.83,44.83,79900.0,34.3481,34.4476,34.3251,34.3251,79900.0
2008-04-22 10:35:00,44.83,44.89,44.68,44.68,42500.0,34.3251,34.371,34.2102,34.2102,42500.0
2008-04-22 10:40:00,44.7,44.8,44.68,44.79,32400.0,34.2256,34.3021,34.2102,34.2945,32400.0
2008-04-22 10:45:00,44.79,44.8,44.67,44.72,93500.0,34.2945,34.3021,34.2026,34.2409,93500.0
2008-04-22 10:50:00,44.74,44.85,44.65,44.68,102800.0,34.2562,34.3404,34.1873,34.2102,102800.0
2008-04-22 10:55:00,44.69,44.9,44.68,44.85,95200.0,34.2179,34.3787,34.2102,34.3404,95200.0
2008-04-22 11:00:00,44.85,44.91,44.75,44.82,39600.0,34.3404,34.3863,34.2638,34.3174,39600.0
2008-04-22 11:05:00,44.81,44.81,44.67,44.7,47700.0,34.3098,34.3098,34.2026,34.2256,47700.0
2008-04-22 11:10:00,44.69,44.69,44.57,44.61,78600.0,34.2179,34.2179,34.126,34.1566,78600.0
2008-04-22 11:15:00,44.6,44.79,44.6,44.78,84600.0,34.149,34.2945,34.149,34.2868,84600.0
2008-04-22 11:20:00,44.77,44.8,44.67,44.7,70500.0,34.2792,34.3021,34.2026,34.2256,70500.0
2008-04-22 11:25:00,44.7,44.8,44.63,44.74,87900.0,34.2256,34.3021,34.172,34.2562,87900.0
2008-04-22 11:30:00,44.75,44.75,44.69,44.7,57500.0,34.2638,34.2638,34.2179,34.2256,57500.0
2008-04-22 11:35:00,44.7,44.71,44.57,44.61,68900.0,34.2256,34.2332,34.126,34.1566,68900.0
2008-04-22 11:40:00,44.62,44.65,44.6,44.64,33100.0,34.1643,34.1873,34.149,34.1796,33100.0
2008-04-22 11:45:00,44.62,44.73,44.55,44.56,103100.0,34.1643,34.2485,34.1107,34.1184,103100.0
2008-04-22 11:50:00,44.55,44.63,44.47,44.51,101400.0,34.1107,34.172,34.0495,34.0801,101400.0
2008-04-22 11:55:00,44.51,44.52,44.43,44.44,73100.0,34.0801,34.0877,34.0188,34.0265,73100.0
2008-04-22 12:00:00,44.44,44.46,44.41,44.41,62600.0,34.0265,34.0418,34.0035,34.0035,62600.0
2008-04-22 12:05:00,44.42,44.56,44.41,44.51,97900.0,34.0112,34.1184,34.0035,34.0801,97900.0
2008-04-22 12:10:00,44.49,44.6,44.4,44.42,114300.0,34.0648,34.149,33.9959,34.0112,114300.0
2008-04-22 12:15:00,44.42,44.54,44.34,44.43,113800.0,34.0112,34.103,33.9499,34.0188,113800.0
2008-04-22 12:20:00,44.41,44.42,44.35,44.42,27600.0,34.0035,34.0112,33.9576,34.0112,27600.0
2008-04-22 12:25:00,44.41,44.43,44.29,44.29,65400.0,34.0035,34.0188,33.9116,33.9116,65400.0
2008-04-22 12:30:00,44.31,44.34,44.25,44.25,65900.0,33.9269,33.9499,33.881,33.881,65900.0
2008-04-22 12:35:00,44.25,44.27,44.15,44.26,65200.0,33.881,33.8963,33.8044,33.8887,65200.0
2008-04-22 12:40:00,44.26,44.28,44.2,44.21,46800.0,33.8887,33.904,33.8427,33.8504,46800.0
2008-04-22 12:45:00,44.21,44.22,44.1,44.16,62000.0,33.8504,33.858,33.7662,33.8121,62000.0
2008-04-22 12:50:00,44.16,44.24,44.14,44.22,49200.0,33.8121,33.8733,33.7968,33.858,49200.0
2008-04-22 12:55:00,44.22,44.22,44.14,44.18,49900.0,33.858,33.858,33.7968,33.8274,49900.0
2008-04-22 13:00:00,44.18,44.24,44.15,44.19,53700.0,33.8274,33.8733,33.8044,33.8351,53700.0
2008-04-22 13:05:00,44.17,44.18,44.12,44.14,74900.0,33.8198,33.8274,33.7815,33.7968,74900.0
2008-04-22 13:10:00,44.14,44.16,44.08,44.15,78000.0,33.7968,33.8121,33.7508,33.8044,78000.0
2008-04-22 13:15:00,44.15,44.22,44.13,44.22,105000.0,33.8044,33.858,33.7891,33.858,105000.0
2008-04-22 13:20:00,44.23,44.36,44.23,44.34,40200.0,33.8657,33.9652,33.8657,33.9499,40200.0
2008-04-22 13:25:00,44.34,44.39,44.34,44.39,39800.0,33.9499,33.9882,33.9499,33.9882,39800.0
2008-04-22 13:30:00,44.39,44.43,44.38,44.4,262600.0,33.9882,34.0188,33.9805,33.9959,262600.0
2008-04-22 13:35:00,44.4,44.45,44.4,44.43,80000.0,33.9959,34.0341,33.9959,34.0188,80000.0
2008-04-22 13:40:00,44.44,44.46,44.36,44.4,103200.0,34.0265,34.0418,33.9652,33.9959,103200.0
2008-04-22 13:45:00,44.4,44.45,44.39,44.42,84900.0,33.9959,34.0341,33.9882,34.0112,84900.0
2008-04-22 13:50:00,44.41,44.5,44.4,44.49,47200.0,34.0035,34.0724,33.9959,34.0648,47200.0
2008-04-22 13:55:00,44.49,44.5,44.35,44.39,59900.0,34.0648,34.0724,33.9576,33.9882,59900.0
2008-04-22 14:00:00,44.38,44.39,44.32,44.37,94100.0,33.9805,33.9882,33.9346,33.9729,94100.0
2008-04-22 14:05:00,44.37,44.44,44.35,44.38,61300.0,33.9729,34.0265,33.9576,33.9805,61300.0
2008-04-22 14:10:00,44.38,44.44,44.35,44.36,57200.0,33.9805,34.0265,33.9576,33.9652,57200.0
2008-04-22 14:15:00,44.37,44.39,44.26,44.3,70100.0,33.9729,33.9882,33.8887,33.9193,70100.0
2008-04-22 14:20:00,44.3,44.42,44.29,44.42,166900.0,33.9193,34.0112,33.9116,34.0112,166900.0
2008-04-22 14:25:00,44.41,44.42,44.3,44.39,61500.0,34.0035,34.0112,33.9193,33.9882,61500.0
2008-04-22 14:30:00,44.39,44.4,44.2,44.2,153600.0,33.9882,33.9959,33.8427,33.8427,153600.0
2008-04-22 14:35:00,44.21,44.24,44.08,44.1,185800.0,33.8504,33.8733,33.7508,33.7662,185800.0
2008-04-22 14:40:00,44.11,44.15,44.07,44.1,83500.0,33.7738,33.8044,33.7432,33.7662,83500.0
2008-04-22 14:45:00,44.1,44.11,44.06,44.07,94100.0,33.7662,33.7738,33.7355,33.7432,94100.0
2008-04-22 14:50:00,44.07,44.11,43.97,43.99,124800.0,33.7432,33.7738,33.6666,33.6819,124800.0
2008-04-22 14:55:00,43.99,44.0,43.97,43.99,141300.0,33.6819,33.6896,33.6666,33.6819,141300.0
2008-04-22 15:00:00,44.0,44.01,43.94,44.0,200700.0,33.6896,33.6972,33.6436,33.6896,200700.0
2008-04-22 15:05:00,44.0,44.04,43.95,44.0,210800.0,33.6896,33.7202,33.6513,33.6896,210800.0
2008-04-22 15:10:00,44.0,44.1,43.99,44.05,147500.0,33.6896,33.7662,33.6819,33.7279,147500.0
2008-04-22 15:15:00,44.06,44.11,43.93,44.0,227900.0,33.7355,33.7738,33.636,33.6896,227900.0
2008-04-22 15:20:00,44.0,44.03,43.89,43.91,196700.0,33.6896,33.7126,33.6054,33.6207,196700.0
2008-04-22 15:25:00,43.92,43.96,43.88,43.94,201400.0,33.6283,33.659,33.5977,33.6436,201400.0
2008-04-22 15:30:00,43.94,43.98,43.9,43.91,239300.0,33.6436,33.6743,33.613,33.6207,239300.0
2008-04-22 15:35:00,43.92,43.94,43.84,43.85,296100.0,33.6283,33.6436,33.5671,33.5747,296100.0
2008-04-22 15:40:00,43.85,43.99,43.85,43.98,390100.0,33.5747,33.6819,33.5747,33.6743,390100.0
2008-04-22 15:45:00,43.98,44.0,43.97,44.0,275900.0,33.6743,33.6896,33.6666,33.6896,275900.0
2008-04-22 15:50:00,44.0,44.0,43.87,43.94,398000.0,33.6896,33.6896,33.59,33.6436,398000.0
2008-04-22 15:55:00,43.94,44.01,43.93,44.0,522300.0,33.6436,33.6972,33.636,33.6896,522300.0
2008-04-23 09:30:00,44.11,44.4,43.89,44.21,173800.0,33.7738,33.9959,33.6054,33.8504,173800.0
2008-04-23 09:35:00,44.2,44.37,44.0,44.04,152000.0,33.8427,33.9729,33.6896,33.7202,152000.0
2008-04-23 09:40:00,44.05,44.09,43.99,44.0,134100.0,33.7279,33.7585,33.6819,33.6896,134100.0
2008-04-23 09:45:00,44.01,44.09,43.96,43.97,90000.0,33.6972,33.7585,33.659,33.6666,90000.0
2008-04-23 09:50:00,43.98,44.02,43.86,44.02,116200.0,33.6743,33.7049,33.5824,33.7049,116200.0
2008-04-23 09:55:00,44.01,44.14,43.94,44.0,110900.0,33.6972,33.7968,33.6436,33.6896,110900.0
2008-04-23 10:00:00,44.0,44.06,43.91,43.92,96500.0,33.6896,33.7355,33.6207,33.6283,96500.0
2008-04-23 10:05:00,43.92,44.1,43.91,44.04,128000.0,33.6283,33.7662,33.6207,33.7202,128000.0
2008-04-23 10:10:00,44.04,44.1,43.9,44.07,77200.0,33.7202,33.7662,33.613,33.7432,77200.0
2008-04-23 10:15:00,44.07,44.18,43.97,44.17,68200.0,33.7432,33.8274,33.6666,33.8198,68200.0
2008-04-23 10:20:00,44.17,44.31,44.16,44.28,111800.0,33.8198,33.9269,33.8121,33.904,111800.0
2008-04-23 10:25:00,44.29,44.53,44.29,44.5,142000.0,33.9116,34.0954,33.9116,34.0724,142000.0
2008-04-23 10:30:00,44.49,44.55,44.36,44.36,101800.0,34.0648,34.1107,33.9652,33.9652,101800.0
2008-04-23 10:35:00,44.37,44.61,44.34,44.59,112100.0,33.9729,34.1566,33.9499,34.1413,112100.0
2008-04-23 10:40:00,44.59,44.65,44.49,44.5,105800.0,34.1413,34.1873,34.0648,34.0724,105800.0
2008-04-23 10:45:00,44.49,44.7,44.47,44.66,149900.0,34.0648,34.2256,34.0495,34.1949,149900.0
2008-04-23 10:50:00,44.66,44.74,44.57,44.73,254900.0,34.1949,34.2562,34.126,34.2485,254900.0
2008-04-23 10:55:00,44.73,44.75,44.68,44.71,149000.0,34.2485,34.2638,34.2102,34.2332,149000.0
2008-04-23 11:00:00,44.71,44.72,44.58,44.61,132800.0,34.2332,34.2409,34.1337,34.1566,132800.0
2008-04-23 11:05:00,44.62,44.72,44.6,44.62,83400.0,34.1643,34.2409,34.149,34.1643,83400.0
2008-04-23 11:10:00,44.61,44.64,44.42,44.49,122700.0,34.1566,34.1796,34.0112,34.0648,122700.0
2008-04-23 11:15:00,44.49,44.57,44.45,44.47,96100.0,34.0648,34.126,34.0341,34.0495,96100.0
2008-04-23 11:20:00,44.47,44.54,44.45,44.5,44200.0,34.0495,34.103,34.0341,34.0724,44200.0
2008-04-23 11:25:00,44.49,44.52,44.45,44.5,45100.0,34.0648,34.0877,34.0341,34.0724,45100.0
2008-04-23 11:30:00,44.49,44.6,44.44,44.5,86000.0,34.0648,34.149,34.0265,34.0724,86000.0
2008-04-23 11:35:00,44.5,44.6,44.5,44.59,36500.0,34.0724,34.149,34.0724,34.1413,36500.0
2008-04-23 11:40:00,44.58,44.69,44.57,44.67,31000.0,34.1337,34.2179,34.126,34.2026,31000.0
2008-04-23 11:45:00,44.66,44.77,44.66,44.76,105000.0,34.1949,34.2792,34.1949,34.2715,105000.0
2008-04-23 11:50:00,44.77,44.79,44.74,44.78,108800.0,34.2792,34.2945,34.2562,34.2868,108800.0
2008-04-23 11:55:00,44.78,44.88,44.75,44.79,148600.0,34.2868,34.3634,34.2638,34.2945,148600.0
2008-04-23 12:00:00,44.79,44.8,44.77,44.79,62800.0,34.2945,34.3021,34.2792,34.2945,62800.0
2008-04-23 12:05:00,44.8,44.82,44.75,44.8,87100.0,34.3021,34.3174,34.2638,34.3021,87100.0
2008-04-23 12:10:00,44.8,44.82,44.75,44.75,105000.0,34.3021,34.3174,34.2638,34.2638,105000.0
2008-04-23 12:15:00,44.76,44.83,44.73,44.75,74000.0,34.2715,34.3251,34.2485,34.2638,74000.0
2008-04-23 12:20:00,44.74,44.74,44.6,44.6,114200.0,34.2562,34.2562,34.149,34.149,114200.0
2008-04-23 12:25:00,44.61,44.61,44.53,44.57,77200.0,34.1566,34.1566,34.0954,34.126,77200.0
2008-04-23 12:30:00,44.57,44.57,44.31,44.31,109000.0,34.126,34.126,33.9269,33.9269,109000.0
2008-04-23 12:35:00,44.33,44.38,44.25,44.38,90300.0,33.9423,33.9805,33.881,33.9805,90300.0
2008-04-23 12:40:00,44.37,44.44,44.27,44.28,52200.0,33.9729,34.0265,33.8963,33.904,52200.0
2008-04-23 12:45:00,44.28,44.3,44.27,44.27,84200.0,33.904,33.9193,33.8963,33.8963,84200.0
2008-04-23 12:50:00,44.28,44.4,44.27,44.38,72100.0,33.904,33.9959,33.8963,33.9805,72100.0
2008-04-23 12:55:00,44.39,44.4,44.32,44.32,34800.0,33.9882,33.9959,33.9346,33.9346,34800.0
2008-04-23 13:00:00,44.33,44.39,44.32,44.38,46200.0,33.9423,33.9882,33.9346,33.9805,46200.0
2008-04-23 13:05:00,44.38,44.39,44.35,44.37,47900.0,33.9805,33.9882,33.9576,33.9729,47900.0
2008-04-23 13:10:00,44.38,44.43,44.36,44.43,46400.0,33.9805,34.0188,33.9652,34.0188,46400.0
2008-04-23 13:15:00,44.41,44.45,44.4,44.43,53600.0,34.0035,34.0341,33.9959,34.0188,53600.0
2008-04-23 13:20:00,44.44,44.52,44.43,44.51,58200.0,34.0265,34.0877,34.0188,34.0801,58200.0
2008-04-23 13:25:00,44.51,44.67,44.5,44.54,114700.0,34.0801,34.2026,34.0724,34.103,114700.0
2008-04-23 13:30:00,44.54,44.55,44.48,44.5,108000.0,34.103,34.1107,34.0571,34.0724,108000.0
2008-04-23 13:35:00,44.5,44.57,44.45,44.55,175200.0,34.0724,34.126,34.0341,34.1107,175200.0
2008-04-23 13:40:00,44.56,44.57,44.49,44.55,56700.0,34.1184,34.126,34.0648,34.1107,56700.0
2008-04-23 13:45:00,44.55,44.65,44.52,44.63,57700.0,34.1107,34.1873,34.0877,34.172,57700.0
2008-04-23 13:50:00,44.64,44.72,44.6,44.71,62400.0,34.1796,34.2409,34.149,34.2332,62400.0
2008-04-23 13:55:00,44.69,44.77,44.65,44.76,85500.0,34.2179,34.2792,34.1873,34.2715,85500.0
2008-04-23 14:00:00,44.75,44.79,44.61,44.64,61500.0,34.2638,34.2945,34.1566,34.1796,61500.0
2008-04-23 14:05:00,44.64,44.69,44.57,44.58,48600.0,34.1796,34.2179,34.126,34.1337,48600.0
2008-04-23 14:10:00,44.57,44.72,44.57,44.67,106100.0,34.126,34.2409,34.126,34.2026,106100.0
2008-04-23 14:15:00,44.67,44.69,44.63,44.68,34500.0,34.2026,34.2179,34.172,34.2102,34500.0
2008-04-23 14:20:00,44.68,44.68,44.59,44.61,76700.0,34.2102,34.2102,34.1413,34.1566,76700.0
2008-04-23 14:25:00,44.61,44.63,44.59,44.61,116200.0,34.1566,34.172,34.1413,34.1566,116200.0
2008-04-23 14:30:00,44.6,44.65,44.59,44.62,109200.0,34.149,34.1873,34.1413,34.1643,109200.0
2008-04-23 14:35:00,44.62,44.63,44.52,44.53,112400.0,34.1643,34.172,34.0877,34.0954,112400.0
2008-04-23 14:40:00,44.54,44.59,44.52,44.58,66300.0,34.103,34.1413,34.0877,34.1337,66300.0
2008-04-23 14:45:00,44.57,44.58,44.53,44.54,55200.0,34.126,34.1337,34.0954,34.103,55200.0
2008-04-23 14:50:00,44.54,44.57,44.51,44.57,75200.0,34.103,34.126,34.0801,34.126,75200.0
2008-04-23 14:55:00,44.56,44.56,44.49,44.51,73100.0,34.1184,34.1184,34.0648,34.0801,73100.0
2008-04-23 15:00:00,44.5,44.63,44.5,44.55,78700.0,34.0724,34.172,34.0724,34.1107,78700.0
2008-04-23 15:05:00,44.56,44.61,44.55,44.57,72800.0,34.1184,34.1566,34.1107,34.126,72800.0
2008-04-23 15:10:00,44.57,44.57,44.51,44.54,99700.0,34.126,34.126,34.0801,34.103,99700.0
2008-04-23 15:15:00,44.54,44.55,44.49,44.5,179400.0,34.103,34.1107,34.0648,34.0724,179400.0
2008-04-23 15:20:00,44.5,44.52,44.47,44.51,110100.0,34.0724,34.0877,34.0495,34.0801,110100.0
2008-04-23 15:25:00,44.51,44.58,44.35,44.41,133000.0,34.0801,34.1337,33.9576,34.0035,133000.0
2008-04-23 15:30:00,44.41,44.47,44.37,44.38,110900.0,34.0035,34.0495,33.9729,33.9805,110900.0
2008-04-23 15:35:00,44.38,44.41,44.21,44.41,212200.0,33.9805,34.0035,33.8504,34.0035,212200.0
2008-04-23 15:40:00,44.41,44.47,44.34,44.45,178900.0,34.0035,34.0495,33.9499,34.0341,178900.0
2008-04-23 15:45:00,44.44,44.45,44.34,44.35,255100.0,34.0265,34.0341,33.9499,33.9576,255100.0
2008-04-23 15:50:00,44.36,44.41,44.34,44.38,159800.0,33.9652,34.0035,33.9499,33.9805,159800.0
2008-04-23 15:55:00,44.39,44.44,44.37,44.4,180500.0,33.9882,34.0265,33.9729,33.9959,180500.0
2008-04-24 09:30:00,44.52,44.89,44.42,44.52,131100.0,34.0877,34.371,34.0112,34.0877,131100.0
2008-04-24 09:35:00,44.5,44.54,44.11,44.34,102800.0,34.0724,34.103,33.7738,33.9499,102800.0
2008-04-24 09:40:00,44.34,44.35,44.15,44.27,94500.0,33.9499,33.9576,33.8044,33.8963,94500.0
2008-04-24 09:45:00,44.28,44.32,44.12,44.14,112800.0,33.904,33.9346,33.7815,33.7968,112800.0
2008-04-24 09:50:00,44.14,44.17,43.8,43.8,221500.0,33.7968,33.8198,33.5365,33.5365,221500.0
2008-04-24 09:55:00,43.82,44.17,43.82,44.04,243700.0,33.5518,33.8198,33.5518,33.7202,243700.0
2008-04-24 10:00:00,44.01,44.04,43.81,43.87,146800.0,33.6972,33.7202,33.5441,33.59,146800.0
2008-04-24 10:05:00,43.87,44.05,43.85,43.86,126500.0,33.59,33.7279,33.5747,33.5824,126500.0
2008-04-24 10:10:00,43.88,44.09,43.85,44.09,175800.0,33.5977,33.7585,33.5747,33.7585,175800.0
2008-04-24 10:15:00,44.08,44.09,43.96,43.98,258500.0,33.7508,33.7585,33.659,33.6743,258500.0
2008-04-24 10:20:00,43.99,44.0,43.87,43.99,103400.0,33.6819,33.6896,33.59,33.6819,103400.0
2008-04-24 10:25:00,43.99,44.0,43.84,43.88,143800.0,33.6819,33.6896,33.5671,33.5977,143800.0
2008-04-24 10:30:00,43.88,43.9,43.61,43.61,154000.0,33.5977,33.613,33.391,33.391,154000.0
2008-04-24 10:35:00,43.62,43.89,43.6,43.8,71700.0,33.3986,33.6054,33.3833,33.5365,71700.0
2008-04-24 10:40:00,43.8,43.86,43.69,43.75,109000.0,33.5365,33.5824,33.4522,33.4982,109000.0
2008-04-24 10:45:00,43.75,43.8,43.74,43.76,57400.0,33.4982,33.5365,33.4905,33.5058,57400.0
2008-04-24 10:50:00,43.76,43.77,43.65,43.75,118400.0,33.5058,33.5135,33.4216,33.4982,118400.0
2008-04-24 10:55:00,43.76,43.78,43.63,43.75,63400.0,33.5058,33.5211,33.4063,33.4982,63400.0
2008-04-24 11:00:00,43.74,43.77,43.71,43.76,123600.0,33.4905,33.5135,33.4675,33.5058,123600.0
2008-04-24 11:05:00,43.76,43.94,43.76,43.92,155500.0,33.5058,33.6436,33.5058,33.6283,155500.0
2008-04-24 11:10:00,43.91,44.05,43.9,44.03,214500.0,33.6207,33.7279,33.613,33.7126,214500.0
2008-04-24 11:15:00,44.03,44.17,44.01,44.16,106600.0,33.7126,33.8198,33.6972,33.8121,106600.0
2008-04-24 11:20:00,44.17,44.25,44.07,44.24,76900.0,33.8198,33.881,33.7432,33.8733,76900.0
2008-04-24 11:25:00,44.25,44.36,44.24,44.35,71800.0,33.881,33.9652,33.8733,33.9576,71800.0
2008-04-24 11:30:00,44.36,44.56,44.36,44.56,136000.0,33.9652,34.1184,33.9652,34.1184,136000.0
2008-04-24 11:35:00,44.57,44.68,44.49,44.67,81000.0,34.126,34.2102,34.0648,34.2026,81000.0
2008-04-24 11:40:00,44.67,44.8,44.62,44.75,118600.0,34.2026,34.3021,34.1643,34.2638,118600.0
2008-04-24 11:45:00,44.74,44.76,44.47,44.47,155200.0,34.2562,34.2715,34.0495,34.0495,155200.0
2008-04-24 11:50:00,44.48,44.67,44.42,44.47,257800.0,34.0571,34.2026,34.0112,34.0495,257800.0
2008-04-24 11:55:00,44.46,44.46,44.4,44.42,60200.0,34.0418,34.0418,33.9959,34.0112,60200.0
2008-04-24 12:00:00,44.42,44.6,44.41,44.5,147000.0,34.0112,34.149,34.0035,34.0724,147000.0
2008-04-24 12:05:00,44.5,45.0,44.49,44.96,167000.0,34.0724,34.4553,34.0648,34.4246,167000.0
2008-04-24 12:10:00,44.96,45.03,44.86,45.01,80600.0,34.4246,34.4782,34.3481,34.4629,80600.0
2008-04-24 12:15:00,45.02,45.22,45.02,45.22,149500.0,34.4706,34.6237,34.4706,34.6237,149500.0
2008-04-24 12:20:00,45.2,45.22,45.03,45.08,79400.0,34.6084,34.6237,34.4782,34.5165,79400.0
2008-04-24 12:25:00,45.1,45.12,44.91,45.0,61300.0,34.5318,34.5471,34.3863,34.4553,61300.0
2008-04-24 12:30:00,45.0,45.1,44.98,45.09,51400.0,34.4553,34.5318,34.4399,34.5242,51400.0
2008-04-24 12:35:00,45.07,45.24,45.07,45.2,63900.0,34.5089,34.639,34.5089,34.6084,63900.0
2008-04-24 12:40:00,45.22,45.38,45.18,45.34,98900.0,34.6237,34.7462,34.5931,34.7156,98900.0
2008-04-24 12:45:00,45.33,45.34,45.24,45.24,59400.0,34.7079,34.7156,34.639,34.639,59400.0
2008-04-24 12:50:00,45.25,45.25,45.15,45.24,67800.0,34.6467,34.6467,34.5701,34.639,67800.0
2008-04-24 12:55:00,45.23,45.24,45.14,45.14,56100.0,34.6314,34.639,34.5625,34.5625,56100.0
2008-04-24 13:00:00,45.14,45.21,45.11,45.2,84300.0,34.5625,34.6161,34.5395,34.6084,84300.0
2008-04-24 13:05:00,45.2,45.29,45.15,45.16,52500.0,34.6084,34.6773,34.5701,34.5778,52500.0
2008-04-24 13:10:00,45.16,45.22,45.15,45.18,38800.0,34.5778,34.6237,34.5701,34.5931,38800.0
2008-04-24 13:15:00,45.17,45.21,45.07,45.13,56500.0,34.5854,34.6161,34.5089,34.5548,56500.0
2008-04-24 13:20:00,45.14,45.18,45.02,45.04,40800.0,34.5625,34.5931,34.4706,34.4859,40800.0
2008-04-24 13:25:00,45.04,45.08,45.0,45.06,52100.0,34.4859,34.5165,34.4553,34.5012,52100.0
2008-04-24 13:30:00,45.06,45.14,45.04,45.05,54800.0,34.5012,34.5625,34.4859,34.4935,54800.0
2008-04-24 13:35:00,45.06,45.15,44.97,45.15,129300.0,34.5012,34.5701,34.4323,34.5701,129300.0
2008-04-24 13:40:00,45.14,45.24,45.11,45.17,98100.0,34.5625,34.639,34.5395,34.5854,98100.0
2008-04-24 13:45:00,45.18,45.19,45.08,45.17,61500.0,34.5931,34.6007,34.5165,34.5854,61500.0
2008-04-24 13:50:00,45.17,45.26,45.14,45.22,52900.0,34.5854,34.6543,34.5625,34.6237,52900.0
2008-04-24 13:55:00,45.2,45.32,45.2,45.32,51900.0,34.6084,34.7003,34.6084,34.7003,51900.0
2008-04-24 14:00:00,45.32,45.33,45.25,45.3,51400.0,34.7003,34.7079,34.6467,34.685,51400.0
2008-04-24 14:05:00,45.3,45.33,45.29,45.31,81100.0,34.685,34.7079,34.6773,34.6926,81100.0
2008-04-24 14:10:00,45.3,45.44,45.29,45.43,82000.0,34.685,34.7922,34.6773,34.7845,82000.0
2008-04-24 14:15:00,45.43,45.5,45.4,45.45,75800.0,34.7845,34.8381,34.7615,34.7998,75800.0
2008-04-24 14:20:00,45.45,45.45,45.34,45.34,89200.0,34.7998,34.7998,34.7156,34.7156,89200.0
2008-04-24 14:25:00,45.34,45.48,45.29,45.43,147700.0,34.7156,34.8228,34.6773,34.7845,147700.0
2008-04-24 14:30:00,45.43,45.47,45.35,45.44,179700.0,34.7845,34.8151,34.7232,34.7922,179700.0
2008-04-24 14:35:00,45.45,45.45,45.36,45.37,203600.0,34.7998,34.7998,34.7309,34.7386,203600.0
2008-04-24 14:40:00,45.39,45.4,45.31,45.35,91300.0,34.7539,34.7615,34.6926,34.7232,91300.0
2008-04-24 14:45:00,45.35,45.38,45.32,45.33,87800.0,34.7232,34.7462,34.7003,34.7079,87800.0
2008-04-24 14:50:00,45.32,45.38,45.28,45.37,155700.0,34.7003,34.7462,34.6696,34.7386,155700.0
2008-04-24 14:55:00,45.36,45.37,45.31,45.32,73700.0,34.7309,34.7386,34.6926,34.7003,73700.0
2008-04-24 15:00:00,45.32,45.38,45.27,45.29,166900.0,34.7003,34.7462,34.662,34.6773,166900.0
2008-04-24 15:05:00,45.29,45.33,45.16,45.17,114300.0,34.6773,34.7079,34.5778,34.5854,114300.0
2008-04-24 15:10:00,45.17,45.34,45.17,45.28,184300.0,34.5854,34.7156,34.5854,34.6696,184300.0
2008-04-24 15:15:00,45.28,45.28,44.97,45.03,251300.0,34.6696,34.6696,34.4323,34.4782,251300.0
2008-04-24 15:20:00,45.03,45.06,44.82,44.91,182000.0,34.4782,34.5012,34.3174,34.3863,182000.0
2008-04-24 15:25:00,44.92,45.01,44.92,44.99,212900.0,34.394,34.4629,34.394,34.4476,212900.0
2008-04-24 15:30:00,45.0,45.15,44.97,45.01,171600.0,34.4553,34.5701,34.4323,34.4629,171600.0
2008-04-24 15:35:00,45.02,45.05,44.97,45.04,148100.0,34.4706,34.4935,34.4323,34.4859,148100.0
2008-04-24 15:40:00,45.04,45.04,44.82,44.84,284200.0,34.4859,34.4859,34.3174,34.3328,284200.0
2008-04-24 15:45:00,44.85,45.1,44.81,45.04,386200.0,34.3404,34.5318,34.3098,34.4859,386200.0
2008-04-24 15:50:00,45.03,45.32,44.98,45.29,411700.0,34.4782,34.7003,34.4399,34.6773,411700.0
2008-04-24 15:55:00,45.29,45.34,45.1,45.2,437300.0,34.6773,34.7156,34.5318,34.6084,437300.0
2008-04-25 09:30:00,46.87,47.22,46.42,47.2,940100.0,35.8871,36.1551,35.5425,36.1397,940100.0
2008-04-25 09:35:00,47.2,47.33,46.7,46.84,602400.0,36.1397,36.2393,35.7569,35.8641,602400.0
2008-04-25 09:40:00,46.84,47.02,46.57,46.9,623300.0,35.8641,36.0019,35.6574,35.91,623300.0
2008-04-25 09:45:00,46.9,47.0,46.86,46.88,387300.0,35.91,35.9866,35.8794,35.8947,387300.0
2008-04-25 09:50:00,46.88,46.89,46.35,46.39,431900.0,35.8947,35.9024,35.4889,35.5195,431900.0
2008-04-25 09:55:00,46.37,46.43,46.12,46.17,367700.0,35.5042,35.5502,35.3128,35.3511,367700.0
2008-04-25 10:00:00,46.17,46.47,45.86,46.19,458900.0,35.3511,35.5808,35.1137,35.3664,458900.0
2008-04-25 10:05:00,46.17,46.33,45.78,46.25,419400.0,35.3511,35.4736,35.0525,35.4123,419400.0
2008-04-25 10:10:00,46.24,46.46,46.24,46.4,191500.0,35.4047,35.5731,35.4047,35.5272,191500.0
2008-04-25 10:15:00,46.4,46.44,46.18,46.39,171000.0,35.5272,35.5578,35.3588,35.5195,171000.0
2008-04-25 10:20:00,46.39,46.65,46.35,46.58,167600.0,35.5195,35.7186,35.4889,35.665,167600.0
2008-04-25 10:25:00,46.58,46.7,46.55,46.7,150800.0,35.665,35.7569,35.6421,35.7569,150800.0
2008-04-25 10:30:00,46.69,46.76,46.58,46.68,187800.0,35.7492,35.8028,35.665,35.7416,187800.0
2008-04-25 10:35:00,46.67,46.67,46.39,46.45,273800.0,35.7339,35.7339,35.5195,35.5655,273800.0
2008-04-25 10:40:00,46.44,46.56,46.1,46.19,373800.0,35.5578,35.6497,35.2975,35.3664,373800.0
2008-04-25 10:45:00,46.19,46.37,46.1,46.35,253500.0,35.3664,35.5042,35.2975,35.4889,253500.0
2008-04-25 10:50:00,46.34,46.42,46.18,46.32,104100.0,35.4813,35.5425,35.3588,35.4659,104100.0
2008-04-25 10:55:00,46.32,46.47,46.26,46.44,80500.0,35.4659,35.5808,35.42,35.5578,80500.0
2008-04-25 11:00:00,46.43,46.56,46.41,46.52,226500.0,35.5502,35.6497,35.5349,35.6191,226500.0
2008-04-25 11:05:00,46.52,46.56,46.45,46.5,130400.0,35.6191,35.6497,35.5655,35.6038,130400.0
2008-04-25 11:10:00,46.49,46.59,46.48,46.53,210400.0,35.5961,35.6727,35.5885,35.6267,210400.0
2008-04-25 11:15:00,46.54,46.56,46.38,46.38,165600.0,35.6344,35.6497,35.5119,35.5119,165600.0
2008-04-25 11:20:00,46.38,46.41,46.16,46.28,205600.0,35.5119,35.5349,35.3434,35.4353,205600.0
2008-04-25 11:25:00,46.26,46.28,46.11,46.2,104800.0,35.42,35.4353,35.3052,35.3741,104800.0
2008-04-25 11:30:00,46.19,46.4,46.19,46.35,99000.0,35.3664,35.5272,35.3664,35.4889,99000.0
2008-04-25 11:35:00,46.34,46.48,46.3,46.34,81400.0,35.4813,35.5885,35.4506,35.4813,81400.0
2008-04-25 11:40:00,46.34,46.6,46.32,46.55,84100.0,35.4813,35.6803,35.4659,35.6421,84100.0
2008-04-25 11:45:00,46.54,46.66,46.53,46.59,92300.0,35.6344,35.7263,35.6267,35.6727,92300.0
2008-04-25 11:50:00,46.59,46.7,46.5,46.69,145900.0,35.6727,35.7569,35.6038,35.7492,145900.0
2008-04-25 11:55:00,46.69,46.72,46.65,46.68,142700.0,35.7492,35.7722,35.7186,35.7416,142700.0
2008-04-25 12:00:00,46.67,46.7,46.61,46.62,110300.0,35.7339,35.7569,35.688,35.6956,110300.0
2008-04-25 12:05:00,46.61,46.7,46.57,46.6,107000.0,35.688,35.7569,35.6574,35.6803,107000.0
2008-04-25 12:10:00,46.6,46.74,46.6,46.69,151800.0,35.6803,35.7875,35.6803,35.7492,151800.0
2008-04-25 12:15:00,46.69,46.7,46.62,46.68,61700.0,35.7492,35.7569,35.6956,35.7416,61700.0
2008-04-25 12:20:00,46.67,46.71,46.64,46.7,104600.0,35.7339,35.7646,35.711,35.7569,104600.0
2008-04-25 12:25:00,46.69,46.71,46.67,46.7,51500.0,35.7492,35.7646,35.7339,35.7569,51500.0
2008-04-25 12:30:00,46.7,46.71,46.63,46.65,108400.0,35.7569,35.7646,35.7033,35.7186,108400.0
2008-04-25 12:35:00,46.64,46.71,46.63,46.7,59600.0,35.711,35.7646,35.7033,35.7569,59600.0
2008-04-25 12:40:00,46.7,46.71,46.65,46.69,74700.0,35.7569,35.7646,35.7186,35.7492,74700.0
2008-04-25 12:45:00,46.69,46.7,46.56,46.62,183900.0,35.7492,35.7569,35.6497,35.6956,183900.0
2008-04-25 12:50:00,46.63,46.63,46.5,46.56,86800.0,35.7033,35.7033,35.6038,35.6497,86800.0
2008-04-25 12:55:00,46.57,46.62,46.52,46.62,67800.0,35.6574,35.6956,35.6191,35.6956,67800.0
2008-04-25 13:00:00,46.6,46.69,46.59,46.62,64800.0,35.6803,35.7492,35.6727,35.6956,64800.0
2008-04-25 13:05:00,46.62,46.69,46.61,46.69,87900.0,35.6956,35.7492,35.688,35.7492,87900.0
2008-04-25 13:10:00,46.68,46.7,46.66,46.69,114400.0,35.7416,35.7569,35.7263,35.7492,114400.0
2008-04-25 13:15:00,46.69,46.9,46.6,46.67,295900.0,35.7492,35.91,35.6803,35.7339,295900.0
2008-04-25 13:20:00,46.67,46.7,46.63,46.69,52200.0,35.7339,35.7569,35.7033,35.7492,52200.0
2008-04-25 13:25:00,46.69,46.71,46.63,46.66,82100.0,35.7492,35.7646,35.7033,35.7263,82100.0
2008-04-25 13:30:00,46.66,46.66,46.5,46.57,97500.0,35.7263,35.7263,35.6038,35.6574,97500.0
2008-04-25 13:35:00,46.57,46.68,46.52,46.66,86800.0,35.6574,35.7416,35.6191,35.7263,86800.0
2008-04-25 13:40:00,46.66,46.68,46.59,46.68,45900.0,35.7263,35.7416,35.6727,35.7416,45900.0
2008-04-25 13:45:00,46.68,46.7,46.6,46.65,110700.0,35.7416,35.7569,35.6803,35.7186,110700.0
2008-04-25 13:50:00,46.65,46.69,46.58,46.58,64400.0,35.7186,35.7492,35.665,35.665,64400.0
2008-04-25 13:55:00,46.58,46.7,46.57,46.7,115200.0,35.665,35.7569,35.6574,35.7569,115200.0
2008-04-25 14:00:00,46.69,46.7,46.63,46.67,124900.0,35.7492,35.7569,35.7033,35.7339,124900.0
2008-04-25 14:05:00,46.67,46.74,46.66,46.68,159300.0,35.7339,35.7875,35.7263,35.7416,159300.0
2008-04-25 14:10:00,46.68,46.85,46.68,46.83,253000.0,35.7416,35.8718,35.7416,35.8564,253000.0
2008-04-25 14:15:00,46.83,47.0,46.8,46.95,140300.0,35.8564,35.9866,35.8335,35.9483,140300.0
2008-04-25 14:20:00,46.95,47.0,46.85,46.86,125800.0,35.9483,35.9866,35.8718,35.8794,125800.0
2008-04-25 14:25:00,46.86,47.0,46.84,46.89,172600.0,35.8794,35.9866,35.8641,35.9024,172600.0
2008-04-25 14:30:00,46.89,47.03,46.89,46.96,103400.0,35.9024,36.0096,35.9024,35.956,103400.0
2008-04-25 14:35:00,46.95,47.05,46.95,46.99,112200.0,35.9483,36.0249,35.9483,35.9789,112200.0
2008-04-25 14:40:00,46.99,47.03,46.98,47.03,70800.0,35.9789,36.0096,35.9713,36.0096,70800.0
2008-04-25 14:45:00,47.02,47.05,46.99,47.01,171000.0,36.0019,36.0249,35.9789,35.9943,171000.0
2008-04-25 14:50:00,47.0,47.13,46.98,47.08,116100.0,35.9866,36.0861,35.9713,36.0479,116100.0
2008-04-25 14:55:00,47.06,47.25,47.03,47.2,193600.0,36.0325,36.178,36.0096,36.1397,193600.0
2008-04-25 15:00:00,47.2,47.45,47.2,47.42,324100.0,36.1397,36.3312,36.1397,36.3082,324100.0
2008-04-25 15:05:00,47.41,47.59,47.4,47.58,296800.0,36.3005,36.4384,36.2929,36.4307,296800.0
2008-04-25 15:10:00,47.58,47.87,47.56,47.79,381600.0,36.4307,36.6527,36.4154,36.5915,381600.0
2008-04-25 15:15:00,47.79,47.86,47.67,47.67,231500.0,36.5915,36.6451,36.4996,36.4996,231500.0
2008-04-25 15:20:00,47.67,48.0,47.67,47.83,259300.0,36.4996,36.7523,36.4996,36.6221,259300.0
2008-04-25 15:25:00,47.83,47.86,47.61,47.85,180500.0,36.6221,36.6451,36.4537,36.6374,180500.0
2008-04-25 15:30:00,47.84,47.94,47.73,47.8,132400.0,36.6298,36.7063,36.5455,36.5991,132400.0
2008-04-25 15:35:00,47.8,47.82,47.63,47.68,181300.0,36.5991,36.6145,36.469,36.5073,181300.0
2008-04-25 15:40:00,47.67,47.67,47.44,47.59,317600.0,36.4996,36.4996,36.3235,36.4384,317600.0
2008-04-25 15:45:00,47.59,47.64,47.45,47.58,205200.0,36.4384,36.4766,36.3312,36.4307,205200.0
2008-04-25 15:50:00,47.59,47.65,47.51,47.55,290800.0,36.4384,36.4843,36.3771,36.4077,290800.0
2008-04-25 15:55:00,47.55,47.78,47.54,47.75,440600.0,36.4077,36.5838,36.4001,36.5609,440600.0
2008-04-28 09:30:00,47.9,47.98,47.29,47.29,172000.0,36.6757,36.737,36.2086,36.2086,172000.0
2008-04-28 09:35:00,47.31,47.56,47.29,47.51,108200.0,36.224,36.4154,36.2086,36.3771,108200.0
2008-04-28 09:40:00,47.51,47.68,47.37,47.6,110100.0,36.3771,36.5073,36.2699,36.446,110100.0
2008-04-28 09:45:00,47.59,47.69,47.47,47.63,123500.0,36.4384,36.5149,36.3465,36.469,123500.0
2008-04-28 09:50:00,47.62,47.68,47.54,47.64,160600.0,36.4613,36.5073,36.4001,36.4766,160600.0
2008-04-28 09:55:00,47.64,47.87,47.61,47.78,240400.0,36.4766,36.6527,36.4537,36.5838,240400.0
2008-04-28 10:00:00,47.78,47.8,47.59,47.66,116200.0,36.5838,36.5991,36.4384,36.4919,116200.0
2008-04-28 10:05:00,47.67,47.79,47.63,47.73,130000.0,36.4996,36.5915,36.469,36.5455,130000.0
2008-04-28 10:10:00,47.74,48.0,47.68,47.9,306000.0,36.5532,36.7523,36.5073,36.6757,306000.0
2008-04-28 10:15:00,47.9,47.93,47.85,47.86,127000.0,36.6757,36.6987,36.6374,36.6451,127000.0
2008-04-28 10:20:00,47.86,47.94,47.75,47.82,138300.0,36.6451,36.7063,36.5609,36.6145,138300.0
2008-04-28 10:25:00,47.82,47.85,47.71,47.79,100700.0,36.6145,36.6374,36.5302,36.5915,100700.0
2008-04-28 10:30:00,47.82,47.89,47.74,47.82,85800.0,36.6145,36.6681,36.5532,36.6145,85800.0
2008-04-28 10:35:00,47.82,47.89,47.79,47.85,179700.0,36.6145,36.6681,36.5915,36.6374,179700.0
2008-04-28 10:40:00,47.86,47.87,47.69,47.75,74300.0,36.6451,36.6527,36.5149,36.5609,74300.0
2008-04-28 10:45:00,47.75,47.79,47.71,47.72,85700.0,36.5609,36.5915,36.5302,36.5379,85700.0
2008-04-28 10:50:00,47.72,47.86,47.7,47.82,90300.0,36.5379,36.6451,36.5226,36.6145,90300.0
2008-04-28 10:55:00,47.84,47.94,47.82,47.9,62400.0,36.6298,36.7063,36.6145,36.6757,62400.0
2008-04-28 11:00:00,47.91,47.98,47.88,47.94,77100.0,36.6834,36.737,36.6604,36.7063,77100.0
2008-04-28 11:05:00,47.95,47.95,47.89,47.92,80700.0,36.714,36.714,36.6681,36.691,80700.0
2008-04-28 11:10:00,47.92,47.93,47.85,47.88,54800.0,36.691,36.6987,36.6374,36.6604,54800.0
2008-04-28 11:15:00,47.89,47.89,47.69,47.76,145900.0,36.6681,36.6681,36.5149,36.5685,145900.0
2008-04-28 11:20:00,47.76,47.88,47.72,47.86,87300.0,36.5685,36.6604,36.5379,36.6451,87300.0
2008-04-28 11:25:00,47.86,47.89,47.82,47.87,43300.0,36.6451,36.6681,36.6145,36.6527,43300.0
2008-04-28 11:30:00,47.88,47.91,47.79,47.79,60800.0,36.6604,36.6834,36.5915,36.5915,60800.0
2008-04-28 11:35:00,47.79,47.82,47.74,47.75,56100.0,36.5915,36.6145,36.5532,36.5609,56100.0
2008-04-28 11:40:00,47.75,47.79,47.73,47.78,35900.0,36.5609,36.5915,36.5455,36.5838,35900.0
2008-04-28 11:45:00,47.78,47.83,47.74,47.81,48300.0,36.5838,36.6221,36.5532,36.6068,48300.0
2008-04-28 11:50:00,47.81,47.89,47.81,47.87,50400.0,36.6068,36.6681,36.6068,36.6527,50400.0
2008-04-28 11:55:00,47.87,47.93,47.82,47.91,50200.0,36.6527,36.6987,36.6145,36.6834,50200.0
2008-04-28 12:00:00,47.91,47.97,47.9,47.95,61500.0,36.6834,36.7293,36.6757,36.714,61500.0
2008-04-28 12:05:00,47.96,48.07,47.95,48.07,96700.0,36.7216,36.8059,36.714,36.8059,96700.0
2008-04-28 12:10:00,48.07,48.08,48.03,48.08,71300.0,36.8059,36.8135,36.7752,36.8135,71300.0
2008-04-28 12:15:00,48.07,48.08,47.97,48.01,73900.0,36.8059,36.8135,36.7293,36.7599,73900.0
2008-04-28 12:20:00,48.02,48.03,47.98,47.99,68000.0,36.7676,36.7752,36.737,36.7446,68000.0
2008-04-28 12:25:00,47.99,48.1,47.99,48.09,76500.0,36.7446,36.8288,36.7446,36.8212,76500.0
2008-04-28 12:30:00,48.09,48.17,48.08,48.12,75500.0,36.8212,36.8824,36.8135,36.8442,75500.0
2008-04-28 12:35:00,48.12,48.21,48.12,48.18,99300.0,36.8442,36.9131,36.8442,36.8901,99300.0
2008-04-28 12:40:00,48.17,48.19,48.14,48.16,71800.0,36.8824,36.8978,36.8595,36.8748,71800.0
2008-04-28 12:45:00,48.16,48.2,48.14,48.15,83900.0,36.8748,36.9054,36.8595,36.8671,83900.0
2008-04-28 12:50:00,48.14,48.25,48.14,48.23,104600.0,36.8595,36.9437,36.8595,36.9284,104600.0
2008-04-28 12:55:00,48.24,48.3,48.19,48.22,109900.0,36.936,36.982,36.8978,36.9207,109900.0
2008-04-28 13:00:00,48.22,48.33,48.21,48.31,121300.0,36.9207,37.0049,36.9131,36.9896,121300.0
2008-04-28 13:05:00,48.3,48.33,48.25,48.33,66700.0,36.982,37.0049,36.9437,37.0049,66700.0
2008-04-28 13:10:00,48.33,48.38,48.31,48.34,75800.0,37.0049,37.0432,36.9896,37.0126,75800.0
2008-04-28 13:15:00,48.34,48.35,48.25,48.27,77100.0,37.0126,37.0203,36.9437,36.959,77100.0
2008-04-28 13:20:00,48.26,48.28,48.23,48.28,54800.0,36.9514,36.9667,36.9284,36.9667,54800.0
2008-04-28 13:25:00,48.28,48.31,48.25,48.31,62700.0,36.9667,36.9896,36.9437,36.9896,62700.0
2008-04-28 13:30:00,48.31,48.45,48.3,48.39,101300.0,36.9896,37.0968,36.982,37.0509,101300.0
2008-04-28 13:35:00,48.39,48.4,48.28,48.31,62000.0,37.0509,37.0585,36.9667,36.9896,62000.0
2008-04-28 13:40:00,48.31,48.36,48.27,48.34,84200.0,36.9896,37.0279,36.959,37.0126,84200.0
2008-04-28 13:45:00,48.35,48.46,48.34,48.42,155600.0,37.0203,37.1045,37.0126,37.0739,155600.0
2008-04-28 13:50:00,48.41,48.55,48.41,48.51,167800.0,37.0662,37.1734,37.0662,37.1428,167800.0
2008-04-28 13:55:00,48.51,48.55,48.48,48.5,123500.0,37.1428,37.1734,37.1198,37.1351,123500.0
2008-04-28 14:00:00,48.51,48.55,48.43,48.44,112700.0,37.1428,37.1734,37.0815,37.0892,112700.0
2008-04-28 14:05:00,48.45,48.5,48.44,48.44,48600.0,37.0968,37.1351,37.0892,37.0892,48600.0
2008-04-28 14:10:00,48.44,48.45,48.3,48.32,96400.0,37.0892,37.0968,36.982,36.9973,96400.0
2008-04-28 14:15:00,48.32,48.36,48.23,48.23,119300.0,36.9973,37.0279,36.9284,36.9284,119300.0
2008-04-28 14:20:00,48.22,48.24,48.17,48.23,106900.0,36.9207,36.936,36.8824,36.9284,106900.0
2008-04-28 14:25:00,48.23,48.26,48.09,48.12,168300.0,36.9284,36.9514,36.8212,36.8442,168300.0
2008-04-28 14:30:00,48.12,48.25,48.09,48.24,142800.0,36.8442,36.9437,36.8212,36.936,142800.0
2008-04-28 14:35:00,48.24,48.45,48.23,48.32,145000.0,36.936,37.0968,36.9284,36.9973,145000.0
2008-04-28 14:40:00,48.32,48.39,48.32,48.34,70900.0,36.9973,37.0509,36.9973,37.0126,70900.0
2008-04-28 14:45:00,48.34,48.35,48.21,48.22,116500.0,37.0126,37.0203,36.9131,36.9207,116500.0
2008-04-28 14:50:00,48.21,48.24,48.14,48.24,80400.0,36.9131,36.936,36.8595,36.936,80400.0
2008-04-28 14:55:00,48.23,48.26,48.21,48.26,78600.0,36.9284,36.9514,36.9131,36.9514,78600.0
2008-04-28 15:00:00,48.25,48.26,48.13,48.21,154700.0,36.9437,36.9514,36.8518,36.9131,154700.0
2008-04-28 15:05:00,48.22,48.23,48.12,48.16,56100.0,36.9207,36.9284,36.8442,36.8748,56100.0
2008-04-28 15:10:00,48.16,48.23,48.16,48.21,52900.0,36.8748,36.9284,36.8748,36.9131,52900.0
2008-04-28 15:15:00,48.21,48.25,48.19,48.25,112100.0,36.9131,36.9437,36.8978,36.9437,112100.0
2008-04-28 15:20:00,48.25,48.28,48.23,48.23,100500.0,36.9437,36.9667,36.9284,36.9284,100500.0
2008-04-28 15:25:00,48.24,48.26,48.03,48.06,182300.0,36.936,36.9514,36.7752,36.7982,182300.0
2008-04-28 15:30:00,48.07,48.11,48.02,48.02,121500.0,36.8059,36.8365,36.7676,36.7676,121500.0
2008-04-28 15:35:00,48.03,48.11,48.01,48.04,143300.0,36.7752,36.8365,36.7599,36.7829,143300.0
2008-04-28 15:40:00,48.05,48.07,48.0,48.0,118100.0,36.7906,36.8059,36.7523,36.7523,118100.0
2008-04-28 15:45:00,48.01,48.01,47.9,47.96,196700.0,36.7599,36.7599,36.6757,36.7216,196700.0
2008-04-28 15:50:00,47.96,47.99,47.87,47.93,263300.0,36.7216,36.7446,36.6527,36.6987,263300.0
2008-04-28 15:55:00,47.94,47.96,47.83,47.9,405800.0,36.7063,36.7216,36.6221,36.6757,405800.0
2008-04-29 09:30:00,48.08,48.41,47.8,48.18,185200.0,36.8135,37.0662,36.5991,36.8901,185200.0
2008-04-29 09:35:00,48.21,48.47,48.17,48.22,152800.0,36.9131,37.1121,36.8824,36.9207,152800.0
2008-04-29 09:40:00,48.23,48.33,48.01,48.1,189800.0,36.9284,37.0049,36.7599,36.8288,189800.0
2008-04-29 09:45:00,48.1,48.34,48.1,48.25,92400.0,36.8288,37.0126,36.8288,36.9437,92400.0
2008-04-29 09:50:00,48.25,48.28,48.11,48.12,166700.0,36.9437,36.9667,36.8365,36.8442,166700.0
2008-04-29 09:55:00,48.14,48.18,48.11,48.13,61200.0,36.8595,36.8901,36.8365,36.8518,61200.0
2008-04-29 10:00:00,48.13,48.29,47.92,48.06,139500.0,36.8518,36.9743,36.691,36.7982,139500.0
2008-04-29 10:05:00,48.05,48.1,47.87,47.99,121700.0,36.7906,36.8288,36.6527,36.7446,121700.0
2008-04-29 10:10:00,47.99,48.02,47.81,47.85,113600.0,36.7446,36.7676,36.6068,36.6374,113600.0
2008-04-29 10:15:00,47.85,47.96,47.81,47.9,69500.0,36.6374,36.7216,36.6068,36.6757,69500.0
2008-04-29 10:20:00,47.9,47.95,47.72,47.72,92900.0,36.6757,36.714,36.5379,36.5379,92900.0
2008-04-29 10:25:00,47.74,47.85,47.54,47.57,154100.0,36.5532,36.6374,36.4001,36.423,154100.0
2008-04-29 10:30:00,47.57,47.6,47.47,47.51,113300.0,36.423,36.446,36.3465,36.3771,113300.0
2008-04-29 10:35:00,47.5,47.67,47.5,47.63,264300.0,36.3694,36.4996,36.3694,36.469,264300.0
2008-04-29 10:40:00,47.63,47.74,47.61,47.74,44800.0,36.469,36.5532,36.4537,36.5532,44800.0
2008-04-29 10:45:00,47.73,47.82,47.66,47.68,70400.0,36.5455,36.6145,36.4919,36.5073,70400.0
2008-04-29 10:50:00,47.68,47.77,47.61,47.76,104100.0,36.5073,36.5762,36.4537,36.5685,104100.0
2008-04-29 10:55:00,47.77,47.88,47.76,47.83,42300.0,36.5762,36.6604,36.5685,36.6221,42300.0
2008-04-29 11:00:00,47.83,47.85,47.76,47.82,66200.0,36.6221,36.6374,36.5685,36.6145,66200.0
2008-04-29 11:05:00,47.81,47.95,47.75,47.95,156800.0,36.6068,36.714,36.5609,36.714,156800.0
2008-04-29 11:10:00,47.95,48.13,47.93,48.05,176900.0,36.714,36.8518,36.6987,36.7906,176900.0
2008-04-29 11:15:00,48.05,48.1,47.97,48.05,49400.0,36.7906,36.8288,36.7293,36.7906,49400.0
2008-04-29 11:20:00,48.04,48.08,48.0,48.01,36900.0,36.7829,36.8135,36.7523,36.7599,36900.0
2008-04-29 11:25:00,48.02,48.15,48.01,48.14,59900.0,36.7676,36.8671,36.7599,36.8595,59900.0
2008-04-29 11:30:00,48.15,48.2,47.8,48.17,75800.0,36.8671,36.9054,36.5991,36.8824,75800.0
2008-04-29 11:35:00,48.18,48.31,48.16,48.3,66700.0,36.8901,36.9896,36.8748,36.982,66700.0
2008-04-29 11:40:00,48.3,48.33,48.23,48.23,113800.0,36.982,37.0049,36.9284,36.9284,113800.0
2008-04-29 11:45:00,48.23,48.24,48.16,48.22,152000.0,36.9284,36.936,36.8748,36.9207,152000.0
2008-04-29 11:50:00,48.22,48.28,48.18,48.18,105200.0,36.9207,36.9667,36.8901,36.8901,105200.0
2008-04-29 11:55:00,48.18,48.2,48.13,48.17,69800.0,36.8901,36.9054,36.8518,36.8824,69800.0
2008-04-29 12:00:00,48.17,48.23,48.16,48.17,56800.0,36.8824,36.9284,36.8748,36.8824,56800.0
2008-04-29 12:05:00,48.16,48.16,48.11,48.12,25900.0,36.8748,36.8748,36.8365,36.8442,25900.0
2008-04-29 12:10:00,48.13,48.17,48.08,48.15,76500.0,36.8518,36.8824,36.8135,36.8671,76500.0
2008-04-29 12:15:00,48.15,48.16,48.12,48.15,50400.0,36.8671,36.8748,36.8442,36.8671,50400.0
2008-04-29 12:20:00,48.15,48.15,48.08,48.15,53400.0,36.8671,36.8671,36.8135,36.8671,53400.0
2008-04-29 12:25:00,48.15,48.24,48.14,48.21,74700.0,36.8671,36.936,36.8595,36.9131,74700.0
2008-04-29 12:30:00,48.21,48.23,48.17,48.19,24700.0,36.9131,36.9284,36.8824,36.8978,24700.0
2008-04-29 12:35:00,48.19,48.24,48.16,48.23,73000.0,36.8978,36.936,36.8748,36.9284,73000.0
2008-04-29 12:40:00,48.22,48.26,48.19,48.22,71100.0,36.9207,36.9514,36.8978,36.9207,71100.0
2008-04-29 12:45:00,48.23,48.25,48.19,48.22,60400.0,36.9284,36.9437,36.8978,36.9207,60400.0
2008-04-29 12:50:00,48.23,48.32,48.19,48.19,77000.0,36.9284,36.9973,36.8978,36.8978,77000.0
2008-04-29 12:55:00,48.19,48.21,48.17,48.19,84800.0,36.8978,36.9131,36.8824,36.8978,84800.0
2008-04-29 13:00:00,48.19,48.19,48.09,48.1,49100.0,36.8978,36.8978,36.8212,36.8288,49100.0
2008-04-29 13:05:00,48.1,48.22,48.1,48.19,50400.0,36.8288,36.9207,36.8288,36.8978,50400.0
2008-04-29 13:10:00,48.19,48.21,48.13,48.14,52900.0,36.8978,36.9131,36.8518,36.8595,52900.0
2008-04-29 13:15:00,48.14,48.18,48.11,48.13,33500.0,36.8595,36.8901,36.8365,36.8518,33500.0
2008-04-29 13:20:00,48.13,48.2,48.07,48.08,53700.0,36.8518,36.9054,36.8059,36.8135,53700.0
2008-04-29 13:25:00,48.07,48.13,48.07,48.1,36000.0,36.8059,36.8518,36.8059,36.8288,36000.0
2008-04-29 13:30:00,48.1,48.19,48.1,48.18,68300.0,36.8288,36.8978,36.8288,36.8901,68300.0
2008-04-29 13:35:00,48.18,48.25,48.15,48.23,41500.0,36.8901,36.9437,36.8671,36.9284,41500.0
2008-04-29 13:40:00,48.23,48.23,48.17,48.17,58600.0,36.9284,36.9284,36.8824,36.8824,58600.0
2008-04-29 13:45:00,48.16,48.22,48.13,48.18,113400.0,36.8748,36.9207,36.8518,36.8901,113400.0
2008-04-29 13:50:00,48.18,48.19,48.12,48.12,30200.0,36.8901,36.8978,36.8442,36.8442,30200.0
2008-04-29 13:55:00,48.12,48.17,48.12,48.15,29500.0,36.8442,36.8824,36.8442,36.8671,29500.0
2008-04-29 14:00:00,48.16,48.16,48.07,48.07,62900.0,36.8748,36.8748,36.8059,36.8059,62900.0
2008-04-29 14:05:00,48.07,48.11,48.04,48.05,42500.0,36.8059,36.8365,36.7829,36.7906,42500.0
2008-04-29 14:10:00,48.05,48.15,48.02,48.02,83500.0,36.7906,36.8671,36.7676,36.7676,83500.0
2008-04-29 14:15:00,48.02,48.11,47.94,48.01,71500.0,36.7676,36.8365,36.7063,36.7599,71500.0
2008-04-29 14:20:00,48.01,48.15,48.01,48.11,87100.0,36.7599,36.8671,36.7599,36.8365,87100.0
2008-04-29 14:25:00,48.12,48.12,48.06,48.09,88600.0,36.8442,36.8442,36.7982,36.8212,88600.0
2008-04-29 14:30:00,48.09,48.16,48.06,48.09,74000.0,36.8212,36.8748,36.7982,36.8212,74000.0
2008-04-29 14:35:00,48.09,48.13,48.06,48.08,126100.0,36.8212,36.8518,36.7982,36.8135,126100.0
2008-04-29 14:40:00,48.07,48.13,48.06,48.09,126700.0,36.8059,36.8518,36.7982,36.8212,126700.0
2008-04-29 14:45:00,48.1,48.16,48.07,48.16,265500.0,36.8288,36.8748,36.8059,36.8748,265500.0
2008-04-29 14:50:00,48.16,48.16,48.08,48.12,86800.0,36.8748,36.8748,36.8135,36.8442,86800.0
2008-04-29 14:55:00,48.13,48.18,48.11,48.13,121200.0,36.8518,36.8901,36.8365,36.8518,121200.0
2008-04-29 15:00:00,48.12,48.16,48.1,48.13,124500.0,36.8442,36.8748,36.8288,36.8518,124500.0
2008-04-29 15:05:00,48.13,48.15,48.1,48.12,67700.0,36.8518,36.8671,36.8288,36.8442,67700.0
2008-04-29 15:10:00,48.12,48.16,48.07,48.14,93300.0,36.8442,36.8748,36.8059,36.8595,93300.0
2008-04-29 15:15:00,48.14,48.14,48.05,48.06,106800.0,36.8595,36.8595,36.7906,36.7982,106800.0
2008-04-29 15:20:00,48.07,48.08,47.96,48.01,127300.0,36.8059,36.8135,36.7216,36.7599,127300.0
2008-04-29 15:25:00,48.01,48.01,47.95,47.99,120600.0,36.7599,36.7599,36.714,36.7446,120600.0
2008-04-29 15:30:00,48.0,48.05,47.95,48.05,97400.0,36.7523,36.7906,36.714,36.7906,97400.0
2008-04-29 15:35:00,48.05,48.09,48.04,48.09,100300.0,36.7906,36.8212,36.7829,36.8212,100300.0
2008-04-29 15:40:00,48.09,48.12,48.04,48.08,94400.0,36.8212,36.8442,36.7829,36.8135,94400.0
2008-04-29 15:45:00,48.09,48.09,47.99,48.04,155200.0,36.8212,36.8212,36.7446,36.7829,155200.0
2008-04-29 15:50:00,48.03,48.06,47.93,48.02,205600.0,36.7752,36.7982,36.6987,36.7676,205600.0
2008-04-29 15:55:00,48.02,48.08,48.0,48.04,261300.0,36.7676,36.8135,36.7523,36.7829,261300.0
2008-04-30 09:30:00,48.52,48.52,48.01,48.46,252300.0,37.1504,37.1504,36.7599,37.1045,252300.0
2008-04-30 09:35:00,48.44,48.45,48.26,48.29,116500.0,37.0892,37.0968,36.9514,36.9743,116500.0
2008-04-30 09:40:00,48.29,48.32,47.9,48.05,196700.0,36.9743,36.9973,36.6757,36.7906,196700.0
2008-04-30 09:45:00,48.05,48.17,48.03,48.07,168900.0,36.7906,36.8824,36.7752,36.8059,168900.0
2008-04-30 09:50:00,48.08,48.08,47.7,47.78,135000.0,36.8135,36.8135,36.5226,36.5838,135000.0
2008-04-30 09:55:00,47.79,47.79,47.64,47.69,139300.0,36.5915,36.5915,36.4766,36.5149,139300.0
2008-04-30 10:00:00,47.69,47.94,47.69,47.94,103200.0,36.5149,36.7063,36.5149,36.7063,103200.0
2008-04-30 10:05:00,47.93,48.1,47.91,48.06,148400.0,36.6987,36.8288,36.6834,36.7982,148400.0
2008-04-30 10:10:00,48.06,48.11,48.0,48.01,118500.0,36.7982,36.8365,36.7523,36.7599,118500.0
2008-04-30 10:15:00,48.01,48.04,47.82,47.84,146600.0,36.7599,36.7829,36.6145,36.6298,146600.0
2008-04-30 10:20:00,47.84,47.97,47.8,47.92,158300.0,36.6298,36.7293,36.5991,36.691,158300.0
2008-04-30 10:25:00,47.93,48.07,47.91,48.06,121000.0,36.6987,36.8059,36.6834,36.7982,121000.0
2008-04-30 10:30:00,48.06,48.31,48.06,48.2,192200.0,36.7982,36.9896,36.7982,36.9054,192200.0
2008-04-30 10:35:00,48.19,48.2,48.03,48.13,200300.0,36.8978,36.9054,36.7752,36.8518,200300.0
2008-04-30 10:40:00,48.13,48.2,48.12,48.2,87700.0,36.8518,36.9054,36.8442,36.9054,87700.0
2008-04-30 10:45:00,48.19,48.2,48.15,48.19,48400.0,36.8978,36.9054,36.8671,36.8978,48400.0
2008-04-30 10:50:00,48.18,48.25,48.18,48.23,43700.0,36.8901,36.9437,36.8901,36.9284,43700.0
2008-04-30 10:55:00,48.23,48.32,48.22,48.32,156800.0,36.9284,36.9973,36.9207,36.9973,156800.0
2008-04-30 11:00:00,48.32,48.46,48.31,48.42,170300.0,36.9973,37.1045,36.9896,37.0739,170300.0
2008-04-30 11:05:00,48.42,48.69,48.38,48.63,159000.0,37.0739,37.2806,37.0432,37.2346,159000.0
2008-04-30 11:10:00,48.63,48.7,48.6,48.62,83500.0,37.2346,37.2882,37.2117,37.227,83500.0
2008-04-30 11:15:00,48.61,48.7,48.55,48.66,114200.0,37.2193,37.2882,37.1734,37.2576,114200.0
2008-04-30 11:20:00,48.67,48.68,48.55,48.6,90300.0,37.2653,37.2729,37.1734,37.2117,90300.0
2008-04-30 11:25:00,48.6,48.6,48.55,48.55,42700.0,37.2117,37.2117,37.1734,37.1734,42700.0
2008-04-30 11:30:00,48.56,48.6,48.54,48.56,30600.0,37.1811,37.2117,37.1657,37.1811,30600.0
2008-04-30 11:35:00,48.56,48.6,48.53,48.59,43700.0,37.1811,37.2117,37.1581,37.204,43700.0
2008-04-30 11:40:00,48.59,48.61,48.54,48.54,71500.0,37.204,37.2193,37.1657,37.1657,71500.0
2008-04-30 11:45:00,48.55,48.56,48.47,48.48,64000.0,37.1734,37.1811,37.1121,37.1198,64000.0
2008-04-30 11:50:00,48.48,48.49,48.45,48.48,42800.0,37.1198,37.1275,37.0968,37.1198,42800.0
2008-04-30 11:55:00,48.49,48.5,48.48,48.5,91300.0,37.1275,37.1351,37.1198,37.1351,91300.0
2008-04-30 12:00:00,48.5,48.54,48.47,48.5,153300.0,37.1351,37.1657,37.1121,37.1351,153300.0
2008-04-30 12:05:00,48.5,48.52,48.45,48.5,56600.0,37.1351,37.1504,37.0968,37.1351,56600.0
2008-04-30 12:10:00,48.5,48.51,48.38,48.49,64400.0,37.1351,37.1428,37.0432,37.1275,64400.0
2008-04-30 12:15:00,48.48,48.49,48.4,48.43,43500.0,37.1198,37.1275,37.0585,37.0815,43500.0
2008-04-30 12:20:00,48.43,48.45,48.37,48.42,30400.0,37.0815,37.0968,37.0356,37.0739,30400.0
2008-04-30 12:25:00,48.42,48.44,48.4,48.4,48900.0,37.0739,37.0892,37.0585,37.0585,48900.0
2008-04-30 12:30:00,48.41,48.43,48.38,48.39,37900.0,37.0662,37.0815,37.0432,37.0509,37900.0
2008-04-30 12:35:00,48.4,48.43,48.39,48.4,33000.0,37.0585,37.0815,37.0509,37.0585,33000.0
2008-04-30 12:40:00,48.41,48.41,48.37,48.39,43300.0,37.0662,37.0662,37.0356,37.0509,43300.0
2008-04-30 12:45:00,48.39,48.4,48.37,48.38,60400.0,37.0509,37.0585,37.0356,37.0432,60400.0
2008-04-30 12:50:00,48.37,48.43,48.37,48.41,64400.0,37.0356,37.0815,37.0356,37.0662,64400.0
2008-04-30 12:55:00,48.42,48.44,48.39,48.39,36200.0,37.0739,37.0892,37.0509,37.0509,36200.0
2008-04-30 13:00:00,48.39,48.46,48.39,48.45,56200.0,37.0509,37.1045,37.0509,37.0968,56200.0
2008-04-30 13:05:00,48.45,48.52,48.45,48.51,62000.0,37.0968,37.1504,37.0968,37.1428,62000.0
2008-04-30 13:10:00,48.5,48.53,48.5,48.53,39700.0,37.1351,37.1581,37.1351,37.1581,39700.0
2008-04-30 13:15:00,48.53,48.67,48.51,48.55,81000.0,37.1581,37.2653,37.1428,37.1734,81000.0
2008-04-30 13:20:00,48.56,48.58,48.52,48.53,56100.0,37.1811,37.1964,37.1504,37.1581,56100.0
2008-04-30 13:25:00,48.52,48.53,48.49,48.49,34300.0,37.1504,37.1581,37.1275,37.1275,34300.0
2008-04-30 13:30:00,48.49,48.51,48.47,48.5,39200.0,37.1275,37.1428,37.1121,37.1351,39200.0
2008-04-30 13:35:00,48.5,48.51,48.45,48.47,51900.0,37.1351,37.1428,37.0968,37.1121,51900.0
2008-04-30 13:40:00,48.48,48.48,48.4,48.4,42600.0,37.1198,37.1198,37.0585,37.0585,42600.0
2008-04-30 13:45:00,48.4,48.42,48.35,48.36,44600.0,37.0585,37.0739,37.0203,37.0279,44600.0
2008-04-30 13:50:00,48.36,48.39,48.33,48.36,62700.0,37.0279,37.0509,37.0049,37.0279,62700.0
2008-04-30 13:55:00,48.35,48.39,48.35,48.39,23500.0,37.0203,37.0509,37.0203,37.0509,23500.0
2008-04-30 14:00:00,48.39,48.44,48.38,48.44,44000.0,37.0509,37.0892,37.0432,37.0892,44000.0
2008-04-30 14:05:00,48.43,48.52,48.43,48.5,91100.0,37.0815,37.1504,37.0815,37.1351,91100.0
2008-04-30 14:10:00,48.5,48.52,48.23,48.36,132500.0,37.1351,37.1504,36.9284,37.0279,132500.0
2008-04-30 14:15:00,48.35,48.63,48.02,48.63,303200.0,37.0203,37.2346,36.7676,37.2346,303200.0
2008-04-30 14:20:00,48.61,48.62,48.35,48.48,283100.0,37.2193,37.227,37.0203,37.1198,283100.0
2008-04-30 14:25:00,48.5,48.72,48.46,48.71,249900.0,37.1351,37.3036,37.1045,37.2959,249900.0
2008-04-30 14:30:00,48.71,48.97,48.61,48.86,308300.0,37.2959,37.495,37.2193,37.4108,308300.0
2008-04-30 14:35:00,48.87,48.9,48.74,48.76,219300.0,37.4184,37.4414,37.3189,37.3342,219300.0
2008-04-30 14:40:00,48.76,48.93,48.7,48.89,207400.0,37.3342,37.4644,37.2882,37.4337,207400.0
2008-04-30 14:45:00,48.88,48.92,48.72,48.74,200500.0,37.4261,37.4567,37.3036,37.3189,200500.0
2008-04-30 14:50:00,48.74,48.79,48.46,48.48,205900.0,37.3189,37.3572,37.1045,37.1198,205900.0
2008-04-30 14:55:00,48.47,48.54,48.4,48.42,242200.0,37.1121,37.1657,37.0585,37.0739,242200.0
2008-04-30 15:00:00,48.41,48.48,48.31,48.31,299700.0,37.0662,37.1198,36.9896,36.9896,299700.0
2008-04-30 15:05:00,48.3,48.36,48.24,48.26,246000.0,36.982,37.0279,36.936,36.9514,246000.0
2008-04-30 15:10:00,48.27,48.34,47.98,48.05,327400.0,36.959,37.0126,36.737,36.7906,327400.0
2008-04-30 15:15:00,48.04,48.19,48.0,48.11,187400.0,36.7829,36.8978,36.7523,36.8365,187400.0
2008-04-30 15:20:00,48.12,48.21,48.1,48.17,189800.0,36.8442,36.9131,36.8288,36.8824,189800.0
2008-04-30 15:25:00,48.17,48.19,48.03,48.09,116500.0,36.8824,36.8978,36.7752,36.8212,116500.0
2008-04-30 15:30:00,48.09,48.15,48.04,48.12,126700.0,36.8212,36.8671,36.7829,36.8442,126700.0
2008-04-30 15:35:00,48.12,48.14,48.05,48.12,199400.0,36.8442,36.8595,36.7906,36.8442,199400.0
2008-04-30 15:40:00,48.13,48.18,47.95,48.12,308400.0,36.8518,36.8901,36.714,36.8442,308400.0
2008-04-30 15:45:00,48.12,48.17,48.03,48.1,228500.0,36.8442,36.8824,36.7752,36.8288,228500.0
2008-04-30 15:50:00,48.11,48.15,48.01,48.11,317400.0,36.8365,36.8671,36.7599,36.8365,317400.0
2008-04-30 15:55:00,48.1,48.11,47.92,47.95,309500.0,36.8288,36.8365,36.691,36.714,309500.0
2008-05-01 09:30:00,48.33,48.81,48.3,48.3,152400.0,37.0049,37.3725,36.982,36.982,152400.0
2008-05-01 09:35:00,48.3,48.49,48.3,48.35,97700.0,36.982,37.1275,36.982,37.0203,97700.0
2008-05-01 09:40:00,48.34,48.6,48.22,48.36,117300.0,37.0126,37.2117,36.9207,37.0279,117300.0
2008-05-01 09:45:00,48.31,48.82,48.3,48.81,147900.0,36.9896,37.3801,36.982,37.3725,147900.0
2008-05-01 09:50:00,48.8,49.0,48.75,48.79,218700.0,37.3648,37.5179,37.3265,37.3572,218700.0
2008-05-01 09:55:00,48.78,48.86,48.65,48.71,175400.0,37.3495,37.4108,37.25,37.2959,175400.0
2008-05-01 10:00:00,48.71,48.92,48.61,48.79,194600.0,37.2959,37.4567,37.2193,37.3572,194600.0
2008-05-01 10:05:00,48.8,48.93,48.7,48.88,162500.0,37.3648,37.4644,37.2882,37.4261,162500.0
2008-05-01 10:10:00,48.89,48.99,48.87,48.98,103600.0,37.4337,37.5103,37.4184,37.5026,103600.0
2008-05-01 10:15:00,48.98,49.0,48.88,48.94,119800.0,37.5026,37.5179,37.4261,37.472,119800.0
2008-05-01 10:20:00,48.93,49.07,48.85,49.02,133800.0,37.4644,37.5715,37.4031,37.5333,133800.0
2008-05-01 10:25:00,49.01,49.16,48.93,49.14,143400.0,37.5256,37.6405,37.4644,37.6251,143400.0
2008-05-01 10:30:00,49.15,49.27,49.13,49.26,95200.0,37.6328,37.7247,37.6175,37.717,95200.0
2008-05-01 10:35:00,49.26,49.37,49.2,49.33,118600.0,37.717,37.8012,37.6711,37.7706,118600.0
2008-05-01 10:40:00,49.32,49.45,49.32,49.36,149500.0,37.763,37.8625,37.763,37.7936,149500.0
2008-05-01 10:45:00,49.35,49.39,49.29,49.3,102000.0,37.7859,37.8166,37.74,37.7477,102000.0
2008-05-01 10:50:00,49.3,49.5,49.3,49.48,88800.0,37.7477,37.9008,37.7477,37.8855,88800.0
2008-05-01 10:55:00,49.5,49.7,49.5,49.69,166200.0,37.9008,38.0539,37.9008,38.0463,166200.0
2008-05-01 11:00:00,49.69,49.79,49.63,49.77,144400.0,38.0463,38.1228,38.0003,38.1075,144400.0
2008-05-01 11:05:00,49.77,49.89,49.76,49.87,126800.0,38.1075,38.1994,38.0999,38.1841,126800.0
2008-05-01 11:10:00,49.86,49.96,49.86,49.96,165200.0,38.1764,38.253,38.1764,38.253,165200.0
2008-05-01 11:15:00,49.96,50.0,49.91,49.91,175800.0,38.253,38.2836,38.2147,38.2147,175800.0
2008-05-01 11:20:00,49.91,49.91,49.83,49.9,125100.0,38.2147,38.2147,38.1535,38.2071,125100.0
2008-05-01 11:25:00,49.9,49.95,49.75,49.76,250300.0,38.2071,38.2453,38.0922,38.0999,250300.0
2008-05-01 11:30:00,49.75,49.88,49.73,49.85,54100.0,38.0922,38.1917,38.0769,38.1688,54100.0
2008-05-01 11:35:00,49.85,49.89,49.82,49.86,70300.0,38.1688,38.1994,38.1458,38.1764,70300.0
2008-05-01 11:40:00,49.86,49.88,49.77,49.85,69800.0,38.1764,38.1917,38.1075,38.1688,69800.0
2008-05-01 11:45:00,49.86,49.9,49.84,49.88,143200.0,38.1764,38.2071,38.1611,38.1917,143200.0
2008-05-01 11:50:00,49.88,49.9,49.84,49.85,83700.0,38.1917,38.2071,38.1611,38.1688,83700.0
2008-05-01 11:55:00,49.84,49.87,49.77,49.77,85600.0,38.1611,38.1841,38.1075,38.1075,85600.0
2008-05-01 12:00:00,49.78,49.88,49.78,49.88,63700.0,38.1152,38.1917,38.1152,38.1917,63700.0
2008-05-01 12:05:00,49.88,49.9,49.81,49.88,95200.0,38.1917,38.2071,38.1381,38.1917,95200.0
2008-05-01 12:10:00,49.88,49.99,49.88,49.99,139800.0,38.1917,38.276,38.1917,38.276,139800.0
2008-05-01 12:15:00,49.99,50.24,49.97,50.22,276400.0,38.276,38.4674,38.2607,38.4521,276400.0
2008-05-01 12:20:00,50.22,50.4,50.15,50.35,390000.0,38.4521,38.5899,38.3985,38.5516,390000.0
2008-05-01 12:25:00,50.35,50.38,50.31,50.33,144100.0,38.5516,38.5746,38.521,38.5363,144100.0
2008-05-01 12:30:00,50.33,50.5,50.32,50.48,166800.0,38.5363,38.6665,38.5286,38.6511,166800.0
2008-05-01 12:35:00,50.48,50.91,50.47,50.89,340200.0,38.6511,38.9804,38.6435,38.9651,340200.0
2008-05-01 12:40:00,50.87,51.18,50.83,51.12,420300.0,38.9498,39.1871,38.9191,39.1412,420300.0
2008-05-01 12:45:00,51.12,51.18,50.86,50.88,314600.0,39.1412,39.1871,38.9421,38.9574,314600.0
2008-05-01 12:50:00,50.87,51.11,50.83,50.96,313700.0,38.9498,39.1335,38.9191,39.0187,313700.0
2008-05-01 12:55:00,50.96,51.25,50.96,51.17,225800.0,39.0187,39.2407,39.0187,39.1795,225800.0
2008-05-01 13:00:00,51.17,51.2,51.01,51.01,126700.0,39.1795,39.2024,39.057,39.057,126700.0
2008-05-01 13:05:00,51.01,51.12,51.0,51.04,166000.0,39.057,39.1412,39.0493,39.0799,166000.0
2008-05-01 13:10:00,51.05,51.14,50.98,51.01,210200.0,39.0876,39.1565,39.034,39.057,210200.0
2008-05-01 13:15:00,51.02,51.43,51.01,51.42,285200.0,39.0646,39.3785,39.057,39.3709,285200.0
2008-05-01 13:20:00,51.43,51.43,51.25,51.31,237500.0,39.3785,39.3785,39.2407,39.2867,237500.0
2008-05-01 13:25:00,51.31,51.39,51.27,51.32,128300.0,39.2867,39.3479,39.256,39.2943,128300.0
2008-05-01 13:30:00,51.32,51.34,51.08,51.18,260100.0,39.2943,39.3096,39.1105,39.1871,260100.0
2008-05-01 13:35:00,51.17,51.22,51.15,51.16,149400.0,39.1795,39.2177,39.1641,39.1718,149400.0
2008-05-01 13:40:00,51.17,51.18,51.08,51.12,179900.0,39.1795,39.1871,39.1105,39.1412,179900.0
2008-05-01 13:45:00,51.11,51.22,51.1,51.19,205400.0,39.1335,39.2177,39.1259,39.1948,205400.0
2008-05-01 13:50:00,51.18,51.19,51.08,51.08,297400.0,39.1871,39.1948,39.1105,39.1105,297400.0
2008-05-01 13:55:00,51.08,51.1,50.97,51.02,204900.0,39.1105,39.1259,39.0263,39.0646,204900.0
2008-05-01 14:00:00,51.01,51.04,50.98,50.98,189300.0,39.057,39.0799,39.034,39.034,189300.0
2008-05-01 14:05:00,50.98,51.08,50.98,51.05,264900.0,39.034,39.1105,39.034,39.0876,264900.0
2008-05-01 14:10:00,51.04,51.09,51.0,51.08,143600.0,39.0799,39.1182,39.0493,39.1105,143600.0
2008-05-01 14:15:00,51.07,51.2,51.06,51.11,154000.0,39.1029,39.2024,39.0952,39.1335,154000.0
2008-05-01 14:20:00,51.11,51.25,51.1,51.22,180500.0,39.1335,39.2407,39.1259,39.2177,180500.0
2008-05-01 14:25:00,51.22,51.22,51.07,51.1,189500.0,39.2177,39.2177,39.1029,39.1259,189500.0
2008-05-01 14:30:00,51.11,51.27,51.09,51.26,157500.0,39.1335,39.256,39.1182,39.2484,157500.0
2008-05-01 14:35:00,51.26,51.33,51.23,51.27,151200.0,39.2484,39.302,39.2254,39.256,151200.0
2008-05-01 14:40:00,51.27,51.4,51.27,51.35,192400.0,39.256,39.3556,39.256,39.3173,192400.0
2008-05-01 14:45:00,51.35,51.47,51.33,51.45,311500.0,39.3173,39.4092,39.302,39.3938,311500.0
2008-05-01 14:50:00,51.44,51.5,51.43,51.47,215100.0,39.3862,39.4321,39.3785,39.4092,215100.0
2008-05-01 14:55:00,51.46,51.48,51.34,51.45,217700.0,39.4015,39.4168,39.3096,39.3938,217700.0
2008-05-01 15:00:00,51.45,51.49,51.35,51.4,200600.0,39.3938,39.4245,39.3173,39.3556,200600.0
2008-05-01 15:05:00,51.4,51.44,51.16,51.2,213800.0,39.3556,39.3862,39.1718,39.2024,213800.0
2008-05-01 15:10:00,51.2,51.35,51.19,51.31,140100.0,39.2024,39.3173,39.1948,39.2867,140100.0
2008-05-01 15:15:00,51.31,51.45,51.29,51.45,152000.0,39.2867,39.3938,39.2713,39.3938,152000.0
2008-05-01 15:20:00,51.45,51.46,51.37,51.42,136200.0,39.3938,39.4015,39.3326,39.3709,136200.0
2008-05-01 15:25:00,51.42,51.45,51.25,51.31,247200.0,39.3709,39.3938,39.2407,39.2867,247200.0
2008-05-01 15:30:00,51.3,51.32,51.11,51.12,226900.0,39.279,39.2943,39.1335,39.1412,226900.0
2008-05-01 15:35:00,51.13,51.27,51.11,51.13,349900.0,39.1488,39.256,39.1335,39.1488,349900.0
2008-05-01 15:40:00,51.14,51.17,51.06,51.16,333300.0,39.1565,39.1795,39.0952,39.1718,333300.0
2008-05-01 15:45:00,51.17,51.25,51.15,51.25,436700.0,39.1795,39.2407,39.1641,39.2407,436700.0
2008-05-01 15:50:00,51.25,51.42,51.2,51.38,638600.0,39.2407,39.3709,39.2024,39.3402,638600.0
2008-05-01 15:55:00,51.39,51.47,51.35,51.35,692200.0,39.3479,39.4092,39.3173,39.3173,692200.0
2008-05-02 09:30:00,52.15,52.63,51.96,52.5,662500.0,39.9298,40.2973,39.7843,40.1978,662500.0
2008-05-02 09:35:00,52.49,52.5,52.13,52.38,481600.0,40.1901,40.1978,39.9145,40.1059,481600.0
2008-05-02 09:40:00,52.38,52.4,52.06,52.06,439900.0,40.1059,40.1212,39.8609,39.8609,439900.0
2008-05-02 09:45:00,52.06,52.19,51.86,52.13,267800.0,39.8609,39.9604,39.7078,39.9145,267800.0
2008-05-02 09:50:00,52.14,52.28,52.03,52.22,260600.0,39.9222,40.0294,39.8379,39.9834,260600.0
2008-05-02 09:55:00,52.23,52.47,52.15,52.44,229400.0,39.9911,40.1748,39.9298,40.1519,229400.0
2008-05-02 10:00:00,52.45,52.57,52.23,52.23,262500.0,40.1595,40.2514,39.9911,39.9911,262500.0
2008-05-02 10:05:00,52.24,52.34,52.1,52.28,231500.0,39.9987,40.0753,39.8915,40.0294,231500.0
2008-05-02 10:10:00,52.29,52.29,52.12,52.17,150000.0,40.037,40.037,39.9068,39.9451,150000.0
2008-05-02 10:15:00,52.17,52.17,51.92,51.97,163300.0,39.9451,39.9451,39.7537,39.792,163300.0
2008-05-02 10:20:00,51.97,51.99,51.75,51.84,217100.0,39.792,39.8073,39.6235,39.6925,217100.0
2008-05-02 10:25:00,51.85,51.91,51.65,51.78,255200.0,39.7001,39.7461,39.547,39.6465,255200.0
2008-05-02 10:30:00,51.76,52.0,51.75,51.91,153600.0,39.6312,39.815,39.6235,39.7461,153600.0
2008-05-02 10:35:00,51.92,51.94,51.62,51.65,132700.0,39.7537,39.769,39.524,39.547,132700.0
2008-05-02 10:40:00,51.65,51.9,51.53,51.64,186900.0,39.547,39.7384,39.4551,39.5393,186900.0
2008-05-02 10:45:00,51.65,51.95,51.61,51.72,186600.0,39.547,39.7767,39.5164,39.6006,186600.0
2008-05-02 10:50:00,51.76,51.83,51.62,51.72,68700.0,39.6312,39.6848,39.524,39.6006,68700.0
2008-05-02 10:55:00,51.71,51.71,51.45,51.55,117800.0,39.5929,39.5929,39.3938,39.4704,117800.0
2008-05-02 11:00:00,51.56,51.73,51.53,51.53,102500.0,39.4781,39.6082,39.4551,39.4551,102500.0
2008-05-02 11:05:00,51.54,51.56,51.44,51.45,200400.0,39.4628,39.4781,39.3862,39.3938,200400.0
2008-05-02 11:10:00,51.45,51.52,51.42,51.47,160500.0,39.3938,39.4474,39.3709,39.4092,160500.0
2008-05-02 11:15:00,51.46,51.65,51.44,51.45,90500.0,39.4015,39.547,39.3862,39.3938,90500.0
2008-05-02 11:20:00,51.45,51.56,51.35,51.46,119400.0,39.3938,39.4781,39.3173,39.4015,119400.0
2008-05-02 11:25:00,51.46,51.51,51.37,51.42,46300.0,39.4015,39.4398,39.3326,39.3709,46300.0
2008-05-02 11:30:00,51.44,51.55,51.35,51.36,65800.0,39.3862,39.4704,39.3173,39.3249,65800.0
2008-05-02 11:35:00,51.36,51.4,51.18,51.2,93500.0,39.3249,39.3556,39.1871,39.2024,93500.0
2008-05-02 11:40:00,51.2,51.29,51.18,51.22,55100.0,39.2024,39.2713,39.1871,39.2177,55100.0
2008-05-02 11:45:00,51.22,51.29,51.2,51.21,48400.0,39.2177,39.2713,39.2024,39.2101,48400.0
2008-05-02 11:50:00,51.23,51.23,51.13,51.15,68300.0,39.2254,39.2254,39.1488,39.1641,68300.0
2008-05-02 11:55:00,51.15,51.19,51.08,51.1,111900.0,39.1641,39.1948,39.1105,39.1259,111900.0
2008-05-02 12:00:00,51.09,51.18,51.01,51.07,167800.0,39.1182,39.1871,39.057,39.1029,167800.0
2008-05-02 12:05:00,51.09,51.1,51.0,51.07,141900.0,39.1182,39.1259,39.0493,39.1029,141900.0
2008-05-02 12:10:00,51.07,51.1,51.05,51.06,63800.0,39.1029,39.1259,39.0876,39.0952,63800.0
2008-05-02 12:15:00,51.07,51.09,50.97,51.0,90500.0,39.1029,39.1182,39.0263,39.0493,90500.0
2008-05-02 12:20:00,51.0,51.09,50.98,51.01,99000.0,39.0493,39.1182,39.034,39.057,99000.0
2008-05-02 12:25:00,51.01,51.03,50.9,50.97,104100.0,39.057,39.0723,38.9727,39.0263,104100.0
2008-05-02 12:30:00,50.97,51.0,50.86,50.88,91400.0,39.0263,39.0493,38.9421,38.9574,91400.0
2008-05-02 12:35:00,50.89,50.91,50.8,50.85,100500.0,38.9651,38.9804,38.8962,38.9344,100500.0
2008-05-02 12:40:00,50.85,50.87,50.72,50.79,91800.0,38.9344,38.9498,38.8349,38.8885,91800.0
2008-05-02 12:45:00,50.79,50.81,50.74,50.76,45400.0,38.8885,38.9038,38.8502,38.8655,45400.0
2008-05-02 12:50:00,50.76,50.9,50.75,50.85,78500.0,38.8655,38.9727,38.8579,38.9344,78500.0
2008-05-02 12:55:00,50.85,50.99,50.84,50.98,88500.0,38.9344,39.0416,38.9268,39.034,88500.0
2008-05-02 13:00:00,50.99,51.0,50.77,50.84,88400.0,39.0416,39.0493,38.8732,38.9268,88400.0
2008-05-02 13:05:00,50.85,50.89,50.69,50.7,113100.0,38.9344,38.9651,38.8119,38.8196,113100.0
2008-05-02 13:10:00,50.7,50.76,50.67,50.68,89800.0,38.8196,38.8655,38.7966,38.8043,89800.0
2008-05-02 13:15:00,50.67,50.68,50.61,50.61,82400.0,38.7966,38.8043,38.7507,38.7507,82400.0
2008-05-02 13:20:00,50.6,50.85,50.6,50.84,74000.0,38.743,38.9344,38.743,38.9268,74000.0
2008-05-02 13:25:00,50.85,50.89,50.8,50.85,85700.0,38.9344,38.9651,38.8962,38.9344,85700.0
2008-05-02 13:30:00,50.85,50.86,50.75,50.76,114300.0,38.9344,38.9421,38.8579,38.8655,114300.0
2008-05-02 13:35:00,50.75,50.8,50.68,50.69,107100.0,38.8579,38.8962,38.8043,38.8119,107100.0
2008-05-02 13:40:00,50.68,50.75,50.64,50.66,154400.0,38.8043,38.8579,38.7737,38.789,154400.0
2008-05-02 13:45:00,50.66,50.82,50.65,50.7,131100.0,38.789,38.9115,38.7813,38.8196,131100.0
2008-05-02 13:50:00,50.7,50.74,50.69,50.7,75200.0,38.8196,38.8502,38.8119,38.8196,75200.0
2008-05-02 13:55:00,50.69,50.72,50.57,50.6,116900.0,38.8119,38.8349,38.7201,38.743,116900.0
2008-05-02 14:00:00,50.6,50.67,50.56,50.61,124800.0,38.743,38.7966,38.7124,38.7507,124800.0
2008-05-02 14:05:00,50.59,50.63,50.33,50.39,260600.0,38.7354,38.766,38.5363,38.5822,260600.0
2008-05-02 14:10:00,50.39,50.58,50.39,50.55,109100.0,38.5822,38.7277,38.5822,38.7047,109100.0
2008-05-02 14:15:00,50.55,50.59,50.35,50.43,106900.0,38.7047,38.7354,38.5516,38.6129,106900.0
2008-05-02 14:20:00,50.43,50.56,50.36,50.55,106600.0,38.6129,38.7124,38.5593,38.7047,106600.0
2008-05-02 14:25:00,50.56,50.57,50.41,50.41,80900.0,38.7124,38.7201,38.5975,38.5975,80900.0
2008-05-02 14:30:00,50.39,50.46,50.37,50.43,102800.0,38.5822,38.6358,38.5669,38.6129,102800.0
2008-05-02 14:35:00,50.43,50.53,50.38,50.41,109500.0,38.6129,38.6894,38.5746,38.5975,109500.0
2008-05-02 14:40:00,50.41,50.43,50.25,50.25,146400.0,38.5975,38.6129,38.475,38.475,146400.0
2008-05-02 14:45:00,50.25,50.32,50.23,50.32,90100.0,38.475,38.5286,38.4597,38.5286,90100.0
2008-05-02 14:50:00,50.32,50.35,50.21,50.26,145900.0,38.5286,38.5516,38.4444,38.4827,145900.0
2008-05-02 14:55:00,50.26,50.27,50.12,50.12,197500.0,38.4827,38.4904,38.3755,38.3755,197500.0
2008-05-02 15:00:00,50.13,50.14,50.01,50.03,290400.0,38.3832,38.3908,38.2913,38.3066,290400.0
2008-05-02 15:05:00,50.05,50.12,50.02,50.12,133800.0,38.3219,38.3755,38.2989,38.3755,133800.0
2008-05-02 15:10:00,50.12,50.22,50.05,50.17,362600.0,38.3755,38.4521,38.3219,38.4138,362600.0
2008-05-02 15:15:00,50.17,50.21,50.11,50.13,143100.0,38.4138,38.4444,38.3678,38.3832,143100.0
2008-05-02 15:20:00,50.14,50.2,50.11,50.16,181000.0,38.3908,38.4368,38.3678,38.4061,181000.0
2008-05-02 15:25:00,50.17,50.31,50.16,50.21,164600.0,38.4138,38.521,38.4061,38.4444,164600.0
2008-05-02 15:30:00,50.23,50.26,50.18,50.21,189300.0,38.4597,38.4827,38.4214,38.4444,189300.0
2008-05-02 15:35:00,50.21,50.36,50.2,50.32,222200.0,38.4444,38.5593,38.4368,38.5286,222200.0
2008-05-02 15:40:00,50.32,50.38,50.29,50.36,275300.0,38.5286,38.5746,38.5057,38.5593,275300.0
2008-05-02 15:45:00,50.35,50.35,50.25,50.29,462200.0,38.5516,38.5516,38.475,38.5057,462200.0
2008-05-02 15:50:00,50.29,50.36,50.16,50.24,612600.0,38.5057,38.5593,38.4061,38.4674,612600.0
2008-05-02 15:55:00,50.25,50.5,50.24,50.4,539000.0,38.475,38.6665,38.4674,38.5899,539000.0
2008-05-05 09:30:00,50.33,50.59,50.06,50.19,310100.0,38.5363,38.7354,38.3296,38.4291,310100.0
2008-05-05 09:35:00,50.19,50.51,50.11,50.49,185600.0,38.4291,38.6741,38.3678,38.6588,185600.0
2008-05-05 09:40:00,50.47,50.65,50.32,50.64,155400.0,38.6435,38.7813,38.5286,38.7737,155400.0
2008-05-05 09:45:00,50.65,50.97,50.63,50.91,178600.0,38.7813,39.0263,38.766,38.9804,178600.0
2008-05-05 09:50:00,50.91,50.99,50.7,50.85,241900.0,38.9804,39.0416,38.8196,38.9344,241900.0
2008-05-05 09:55:00,50.84,51.06,50.7,50.81,178800.0,38.9268,39.0952,38.8196,38.9038,178800.0
2008-05-05 10:00:00,50.81,51.12,50.62,50.88,152800.0,38.9038,39.1412,38.7583,38.9574,152800.0
2008-05-05 10:05:00,50.88,51.36,50.87,51.35,158600.0,38.9574,39.3249,38.9498,39.3173,158600.0
2008-05-05 10:10:00,51.35,51.44,51.1,51.11,141500.0,39.3173,39.3862,39.1259,39.1335,141500.0
2008-05-05 10:15:00,51.12,51.19,50.9,51.03,80200.0,39.1412,39.1948,38.9727,39.0723,80200.0
2008-05-05 10:20:00,51.02,51.28,51.02,51.12,102600.0,39.0646,39.2637,39.0646,39.1412,102600.0
2008-05-05 10:25:00,51.11,51.12,50.88,50.93,52200.0,39.1335,39.1412,38.9574,38.9957,52200.0
2008-05-05 10:30:00,50.91,50.93,50.83,50.92,71700.0,38.9804,38.9957,38.9191,38.988,71700.0
2008-05-05 10:35:00,50.91,50.94,50.71,50.71,111100.0,38.9804,39.0034,38.8272,38.8272,111100.0
2008-05-05 10:40:00,50.72,50.72,50.53,50.67,198700.0,38.8349,38.8349,38.6894,38.7966,198700.0
2008-05-05 10:45:00,50.67,50.73,50.48,50.51,82600.0,38.7966,38.8426,38.6511,38.6741,82600.0
2008-05-05 10:50:00,50.51,50.53,50.45,50.46,89300.0,38.6741,38.6894,38.6282,38.6358,89300.0
2008-05-05 10:55:00,50.48,50.51,50.37,50.37,131400.0,38.6511,38.6741,38.5669,38.5669,131400.0
2008-05-05 11:00:00,50.36,50.5,50.3,50.38,164500.0,38.5593,38.6665,38.5133,38.5746,164500.0
2008-05-05 11:05:00,50.38,50.5,50.33,50.44,112600.0,38.5746,38.6665,38.5363,38.6205,112600.0
2008-05-05 11:10:00,50.45,50.61,50.43,50.53,138500.0,38.6282,38.7507,38.6129,38.6894,138500.0
2008-05-05 11:15:00,50.53,50.65,50.42,50.58,111700.0,38.6894,38.7813,38.6052,38.7277,111700.0
2008-05-05 11:20:00,50.57,50.69,50.53,50.54,172200.0,38.7201,38.8119,38.6894,38.6971,172200.0
2008-05-05 11:25:00,50.58,50.67,50.54,50.62,193800.0,38.7277,38.7966,38.6971,38.7583,193800.0
2008-05-05 11:30:00,50.63,50.92,50.63,50.86,126400.0,38.766,38.988,38.766,38.9421,126400.0
2008-05-05 11:35:00,50.86,50.88,50.8,50.83,104900.0,38.9421,38.9574,38.8962,38.9191,104900.0
2008-05-05 11:40:00,50.82,50.93,50.79,50.93,96700.0,38.9115,38.9957,38.8885,38.9957,96700.0
2008-05-05 11:45:00,50.91,50.96,50.81,50.81,104000.0,38.9804,39.0187,38.9038,38.9038,104000.0
2008-05-05 11:50:00,50.81,50.83,50.71,50.8,122500.0,38.9038,38.9191,38.8272,38.8962,122500.0
2008-05-05 11:55:00,50.79,50.84,50.7,50.74,79200.0,38.8885,38.9268,38.8196,38.8502,79200.0
2008-05-05 12:00:00,50.73,50.83,50.72,50.8,58400.0,38.8426,38.9191,38.8349,38.8962,58400.0
2008-05-05 12:05:00,50.8,50.89,50.79,50.79,46100.0,38.8962,38.9651,38.8885,38.8885,46100.0
2008-05-05 12:10:00,50.79,50.85,50.72,50.72,53600.0,38.8885,38.9344,38.8349,38.8349,53600.0
2008-05-05 12:15:00,50.73,50.74,50.52,50.62,85200.0,38.8426,38.8502,38.6818,38.7583,85200.0
2008-05-05 12:20:00,50.63,50.63,50.48,50.53,54600.0,38.766,38.766,38.6511,38.6894,54600.0
2008-05-05 12:25:00,50.53,50.61,50.46,50.6,67300.0,38.6894,38.7507,38.6358,38.743,67300.0
2008-05-05 12:30:00,50.59,50.66,50.55,50.63,55400.0,38.7354,38.789,38.7047,38.766,55400.0
2008-05-05 12:35:00,50.63,50.67,50.58,50.58,60800.0,38.766,38.7966,38.7277,38.7277,60800.0
2008-05-05 12:40:00,50.58,50.64,50.51,50.52,55000.0,38.7277,38.7737,38.6741,38.6818,55000.0
2008-05-05 12:45:00,50.51,50.56,50.44,50.55,60900.0,38.6741,38.7124,38.6205,38.7047,60900.0
2008-05-05 12:50:00,50.57,50.6,50.5,50.58,39000.0,38.7201,38.743,38.6665,38.7277,39000.0
2008-05-05 12:55:00,50.56,50.58,50.46,50.5,36500.0,38.7124,38.7277,38.6358,38.6665,36500.0
2008-05-05 13:00:00,50.51,50.56,50.43,50.43,53800.0,38.6741,38.7124,38.6129,38.6129,53800.0
2008-05-05 13:05:00,50.44,50.8,50.44,50.47,146500.0,38.6205,38.8962,38.6205,38.6435,146500.0
2008-05-05 13:10:00,50.47,50.51,50.42,50.46,48400.0,38.6435,38.6741,38.6052,38.6358,48400.0
2008-05-05 13:15:00,50.47,50.5,50.36,50.4,88500.0,38.6435,38.6665,38.5593,38.5899,88500.0
2008-05-05 13:20:00,50.4,50.52,50.4,50.46,50300.0,38.5899,38.6818,38.5899,38.6358,50300.0
2008-05-05 13:25:00,50.46,50.47,50.4,50.43,43700.0,38.6358,38.6435,38.5899,38.6129,43700.0
2008-05-05 13:30:00,50.43,50.48,50.39,50.44,69500.0,38.6129,38.6511,38.5822,38.6205,69500.0
2008-05-05 13:35:00,50.44,50.48,50.43,50.48,81500.0,38.6205,38.6511,38.6129,38.6511,81500.0
2008-05-05 13:40:00,50.47,50.48,50.44,50.48,58400.0,38.6435,38.6511,38.6205,38.6511,58400.0
2008-05-05 13:45:00,50.48,50.48,50.42,50.42,92300.0,38.6511,38.6511,38.6052,38.6052,92300.0
2008-05-05 13:50:00,50.42,50.46,50.32,50.33,196700.0,38.6052,38.6358,38.5286,38.5363,196700.0
2008-05-05 13:55:00,50.33,50.35,50.23,50.27,126500.0,38.5363,38.5516,38.4597,38.4904,126500.0
2008-05-05 14:00:00,50.28,50.32,50.2,50.3,72900.0,38.498,38.5286,38.4368,38.5133,72900.0
2008-05-05 14:05:00,50.3,50.31,50.24,50.27,54000.0,38.5133,38.521,38.4674,38.4904,54000.0
2008-05-05 14:10:00,50.27,50.33,50.21,50.24,140800.0,38.4904,38.5363,38.4444,38.4674,140800.0
2008-05-05 14:15:00,50.23,50.29,50.21,50.29,85000.0,38.4597,38.5057,38.4444,38.5057,85000.0
2008-05-05 14:20:00,50.28,50.3,50.21,50.26,140500.0,38.498,38.5133,38.4444,38.4827,140500.0
2008-05-05 14:25:00,50.26,50.29,50.18,50.26,130400.0,38.4827,38.5057,38.4214,38.4827,130400.0
2008-05-05 14:30:00,50.26,50.29,50.22,50.23,73000.0,38.4827,38.5057,38.4521,38.4597,73000.0
2008-05-05 14:35:00,50.22,50.26,50.15,50.16,70900.0,38.4521,38.4827,38.3985,38.4061,70900.0
2008-05-05 14:40:00,50.15,50.3,50.14,50.25,81900.0,38.3985,38.5133,38.3908,38.475,81900.0
2008-05-05 14:45:00,50.26,50.36,50.22,50.29,108000.0,38.4827,38.5593,38.4521,38.5057,108000.0
2008-05-05 14:50:00,50.28,50.36,50.26,50.27,118200.0,38.498,38.5593,38.4827,38.4904,118200.0
2008-05-05 14:55:00,50.28,50.28,50.19,50.25,108600.0,38.498,38.498,38.4291,38.475,108600.0
2008-05-05 15:00:00,50.24,50.38,50.24,50.34,112000.0,38.4674,38.5746,38.4674,38.5439,112000.0
2008-05-05 15:05:00,50.34,50.44,50.31,50.44,117200.0,38.5439,38.6205,38.521,38.6205,117200.0
2008-05-05 15:10:00,50.44,50.65,50.39,50.58,207400.0,38.6205,38.7813,38.5822,38.7277,207400.0
2008-05-05 15:15:00,50.58,50.62,50.49,50.5,156200.0,38.7277,38.7583,38.6588,38.6665,156200.0
2008-05-05 15:20:00,50.5,50.62,50.5,50.62,95200.0,38.6665,38.7583,38.6665,38.7583,95200.0
2008-05-05 15:25:00,50.62,50.62,50.48,50.48,56000.0,38.7583,38.7583,38.6511,38.6511,56000.0
2008-05-05 15:30:00,50.48,50.53,50.41,50.44,77500.0,38.6511,38.6894,38.5975,38.6205,77500.0
2008-05-05 15:35:00,50.44,50.5,50.4,50.44,85900.0,38.6205,38.6665,38.5899,38.6205,85900.0
2008-05-05 15:40:00,50.44,50.52,50.38,50.38,133600.0,38.6205,38.6818,38.5746,38.5746,133600.0
2008-05-05 15:45:00,50.39,50.49,50.37,50.41,179700.0,38.5822,38.6588,38.5669,38.5975,179700.0
2008-05-05 15:50:00,50.41,50.54,50.36,50.36,214500.0,38.5975,38.6971,38.5593,38.5593,214500.0
2008-05-05 15:55:00,50.37,50.5,50.35,50.44,214200.0,38.5669,38.6665,38.5516,38.6205,214200.0
2008-05-06 09:30:00,49.9,50.0,49.46,49.56,309500.0,38.2071,38.2836,37.8702,37.9467,309500.0
2008-05-06 09:35:00,49.55,49.6,49.3,49.51,193900.0,37.9391,37.9774,37.7477,37.9084,193900.0
2008-05-06 09:40:00,49.52,49.81,49.38,49.76,281500.0,37.9161,38.1381,37.8089,38.0999,281500.0
2008-05-06 09:45:00,49.76,49.77,49.53,49.58,203200.0,38.0999,38.1075,37.9238,37.962,203200.0
2008-05-06 09:50:00,49.57,49.57,49.32,49.33,163300.0,37.9544,37.9544,37.763,37.7706,163300.0
2008-05-06 09:55:00,49.33,49.5,49.31,49.47,160500.0,37.7706,37.9008,37.7553,37.8778,160500.0
2008-05-06 10:00:00,49.47,49.52,49.38,49.41,107200.0,37.8778,37.9161,37.8089,37.8319,107200.0
2008-05-06 10:05:00,49.42,49.51,49.4,49.5,150300.0,37.8395,37.9084,37.8242,37.9008,150300.0
2008-05-06 10:10:00,49.5,49.57,49.4,49.43,118900.0,37.9008,37.9544,37.8242,37.8472,118900.0
2008-05-06 10:15:00,49.43,49.45,49.31,49.4,153200.0,37.8472,37.8625,37.7553,37.8242,153200.0
2008-05-06 10:20:00,49.4,49.5,49.36,49.44,200200.0,37.8242,37.9008,37.7936,37.8548,200200.0
2008-05-06 10:25:00,49.45,49.46,49.37,49.43,135200.0,37.8625,37.8702,37.8012,37.8472,135200.0
2008-05-06 10:30:00,49.43,49.44,49.2,49.29,119800.0,37.8472,37.8548,37.6711,37.74,119800.0
2008-05-06 10:35:00,49.31,49.4,49.22,49.25,93200.0,37.7553,37.8242,37.6864,37.7094,93200.0
2008-05-06 10:40:00,49.26,49.46,49.21,49.41,96100.0,37.717,37.8702,37.6787,37.8319,96100.0
2008-05-06 10:45:00,49.43,49.48,49.39,49.48,110200.0,37.8472,37.8855,37.8166,37.8855,110200.0
2008-05-06 10:50:00,49.5,49.81,49.48,49.8,240900.0,37.9008,38.1381,37.8855,38.1305,240900.0
2008-05-06 10:55:00,49.81,50.01,49.72,50.0,189300.0,38.1381,38.2913,38.0692,38.2836,189300.0
2008-05-06 11:00:00,49.99,50.05,49.88,49.98,168900.0,38.276,38.3219,38.1917,38.2683,168900.0
2008-05-06 11:05:00,50.0,50.12,49.97,50.1,127700.0,38.2836,38.3755,38.2607,38.3602,127700.0
2008-05-06 11:10:00,50.09,50.23,50.02,50.16,141300.0,38.3525,38.4597,38.2989,38.4061,141300.0
2008-05-06 11:15:00,50.15,50.15,49.98,49.98,115900.0,38.3985,38.3985,38.2683,38.2683,115900.0
2008-05-06 11:20:00,49.98,50.08,49.98,49.99,89400.0,38.2683,38.3449,38.2683,38.276,89400.0
2008-05-06 11:25:00,49.99,50.02,49.95,50.0,98800.0,38.276,38.2989,38.2453,38.2836,98800.0
2008-05-06 11:30:00,50.0,50.01,49.97,49.98,59100.0,38.2836,38.2913,38.2607,38.2683,59100.0
2008-05-06 11:35:00,49.96,50.0,49.87,49.87,67200.0,38.253,38.2836,38.1841,38.1841,67200.0
2008-05-06 11:40:00,49.87,49.87,49.78,49.83,97900.0,38.1841,38.1841,38.1152,38.1535,97900.0
2008-05-06 11:45:00,49.82,49.94,49.8,49.87,54000.0,38.1458,38.2377,38.1305,38.1841,54000.0
2008-05-06 11:50:00,49.87,49.97,49.86,49.97,103900.0,38.1841,38.2607,38.1764,38.2607,103900.0
2008-05-06 11:55:00,49.96,50.0,49.94,50.0,76200.0,38.253,38.2836,38.2377,38.2836,76200.0
2008-05-06 12:00:00,50.0,50.24,49.99,50.23,205800.0,38.2836,38.4674,38.276,38.4597,205800.0
2008-05-06 12:05:00,50.25,50.43,50.22,50.41,155600.0,38.475,38.6129,38.4521,38.5975,155600.0
2008-05-06 12:10:00,50.41,50.72,50.39,50.69,157100.0,38.5975,38.8349,38.5822,38.8119,157100.0
2008-05-06 12:15:00,50.67,50.8,50.55,50.7,141300.0,38.7966,38.8962,38.7047,38.8196,141300.0
2008-05-06 12:20:00,50.7,50.87,50.65,50.83,109100.0,38.8196,38.9498,38.7813,38.9191,109100.0
2008-05-06 12:25:00,50.84,50.92,50.82,50.83,96100.0,38.9268,38.988,38.9115,38.9191,96100.0
2008-05-06 12:30:00,50.84,50.86,50.73,50.76,121100.0,38.9268,38.9421,38.8426,38.8655,121100.0
2008-05-06 12:35:00,50.77,50.77,50.57,50.61,56400.0,38.8732,38.8732,38.7201,38.7507,56400.0
2008-05-06 12:40:00,50.6,50.84,50.6,50.82,54900.0,38.743,38.9268,38.743,38.9115,54900.0
2008-05-06 12:45:00,50.82,50.85,50.74,50.76,90600.0,38.9115,38.9344,38.8502,38.8655,90600.0
2008-05-06 12:50:00,50.75,50.93,50.75,50.88,146500.0,38.8579,38.9957,38.8579,38.9574,146500.0
2008-05-06 12:55:00,50.88,50.91,50.78,50.82,68200.0,38.9574,38.9804,38.8808,38.9115,68200.0
2008-05-06 13:00:00,50.82,50.82,50.72,50.76,50000.0,38.9115,38.9115,38.8349,38.8655,50000.0
2008-05-06 13:05:00,50.78,50.78,50.69,50.77,55300.0,38.8808,38.8808,38.8119,38.8732,55300.0
2008-05-06 13:10:00,50.77,50.77,50.65,50.69,54200.0,38.8732,38.8732,38.7813,38.8119,54200.0
2008-05-06 13:15:00,50.68,50.86,50.67,50.79,92400.0,38.8043,38.9421,38.7966,38.8885,92400.0
2008-05-06 13:20:00,50.79,50.86,50.69,50.69,78100.0,38.8885,38.9421,38.8119,38.8119,78100.0
2008-05-06 13:25:00,50.7,50.75,50.68,50.72,74100.0,38.8196,38.8579,38.8043,38.8349,74100.0
2008-05-06 13:30:00,50.71,50.74,50.68,50.7,43100.0,38.8272,38.8502,38.8043,38.8196,43100.0
2008-05-06 13:35:00,50.69,50.8,50.67,50.8,116900.0,38.8119,38.8962,38.7966,38.8962,116900.0
2008-05-06 13:40:00,50.79,50.82,50.65,50.79,69100.0,38.8885,38.9115,38.7813,38.8885,69100.0
2008-05-06 13:45:00,50.8,50.8,50.57,50.65,79800.0,38.8962,38.8962,38.7201,38.7813,79800.0
2008-05-06 13:50:00,50.64,50.74,50.61,50.71,58100.0,38.7737,38.8502,38.7507,38.8272,58100.0
2008-05-06 13:55:00,50.71,50.73,50.67,50.7,48400.0,38.8272,38.8426,38.7966,38.8196,48400.0
2008-05-06 14:00:00,50.71,50.74,50.57,50.6,135300.0,38.8272,38.8502,38.7201,38.743,135300.0
2008-05-06 14:05:00,50.6,50.62,50.41,50.43,173600.0,38.743,38.7583,38.5975,38.6129,173600.0
2008-05-06 14:10:00,50.44,50.47,50.33,50.42,172200.0,38.6205,38.6435,38.5363,38.6052,172200.0
2008-05-06 14:15:00,50.41,50.51,50.38,50.43,100400.0,38.5975,38.6741,38.5746,38.6129,100400.0
2008-05-06 14:20:00,50.43,50.51,50.43,50.46,56900.0,38.6129,38.6741,38.6129,38.6358,56900.0
2008-05-06 14:25:00,50.46,50.54,50.41,50.51,79400.0,38.6358,38.6971,38.5975,38.6741,79400.0
2008-05-06 14:30:00,50.52,50.55,50.48,50.51,49600.0,38.6818,38.7047,38.6511,38.6741,49600.0
2008-05-06 14:35:00,50.5,50.58,50.43,50.44,78300.0,38.6665,38.7277,38.6129,38.6205,78300.0
2008-05-06 14:40:00,50.43,50.44,50.28,50.28,97800.0,38.6129,38.6205,38.498,38.498,97800.0
2008-05-06 14:45:00,50.29,50.44,50.25,50.41,169500.0,38.5057,38.6205,38.475,38.5975,169500.0
2008-05-06 14:50:00,50.41,50.59,50.4,50.56,155200.0,38.5975,38.7354,38.5899,38.7124,155200.0
2008-05-06 14:55:00,50.56,50.66,50.55,50.59,173800.0,38.7124,38.789,38.7047,38.7354,173800.0
2008-05-06 15:00:00,50.6,50.66,50.54,50.61,62600.0,38.743,38.789,38.6971,38.7507,62600.0
2008-05-06 15:05:00,50.6,50.65,50.59,50.62,107600.0,38.743,38.7813,38.7354,38.7583,107600.0
2008-05-06 15:10:00,50.63,50.72,50.45,50.67,466300.0,38.766,38.8349,38.6282,38.7966,466300.0
2008-05-06 15:15:00,50.67,50.7,50.6,50.61,114500.0,38.7966,38.8196,38.743,38.7507,114500.0
2008-05-06 15:20:00,50.62,50.71,50.58,50.65,101500.0,38.7583,38.8272,38.7277,38.7813,101500.0
2008-05-06 15:25:00,50.66,50.75,50.65,50.73,69600.0,38.789,38.8579,38.7813,38.8426,69600.0
2008-05-06 15:30:00,50.73,50.87,50.72,50.8,194800.0,38.8426,38.9498,38.8349,38.8962,194800.0
2008-05-06 15:35:00,50.81,50.93,50.8,50.91,166500.0,38.9038,38.9957,38.8962,38.9804,166500.0
2008-05-06 15:40:00,50.9,50.93,50.83,50.83,143700.0,38.9727,38.9957,38.9191,38.9191,143700.0
2008-05-06 15:45:00,50.83,50.91,50.83,50.88,214300.0,38.9191,38.9804,38.9191,38.9574,214300.0
2008-05-06 15:50:00,50.88,50.96,50.88,50.94,263600.0,38.9574,39.0187,38.9574,39.0034,263600.0
2008-05-06 15:55:00,50.94,51.02,50.92,50.97,383000.0,39.0034,39.0646,38.988,39.0263,383000.0
2008-05-07 09:30:00,50.89,51.1,50.33,50.66,199500.0,38.9651,39.1259,38.5363,38.789,199500.0
2008-05-07 09:35:00,50.67,50.8,50.5,50.79,89500.0,38.7966,38.8962,38.6665,38.8885,89500.0
2008-05-07 09:40:00,50.78,50.86,50.5,50.69,121800.0,38.8808,38.9421,38.6665,38.8119,121800.0
2008-05-07 09:45:00,50.69,50.79,50.54,50.73,86600.0,38.8119,38.8885,38.6971,38.8426,86600.0
2008-05-07 09:50:00,50.74,50.84,50.6,50.6,127800.0,38.8502,38.9268,38.743,38.743,127800.0
2008-05-07 09:55:00,50.59,50.84,50.55,50.7,84100.0,38.7354,38.9268,38.7047,38.8196,84100.0
2008-05-07 10:00:00,50.7,50.72,50.54,50.58,111600.0,38.8196,38.8349,38.6971,38.7277,111600.0
2008-05-07 10:05:00,50.57,50.67,50.56,50.58,83400.0,38.7201,38.7966,38.7124,38.7277,83400.0
2008-05-07 10:10:00,50.61,50.62,50.51,50.51,86100.0,38.7507,38.7583,38.6741,38.6741,86100.0
2008-05-07 10:15:00,50.52,50.65,50.38,50.47,192400.0,38.6818,38.7813,38.5746,38.6435,192400.0
2008-05-07 10:20:00,50.47,50.52,50.42,50.45,63700.0,38.6435,38.6818,38.6052,38.6282,63700.0
2008-05-07 10:25:00,50.43,50.45,50.37,50.41,85300.0,38.6129,38.6282,38.5669,38.5975,85300.0
2008-05-07 10:30:00,50.42,50.65,50.38,50.52,153700.0,38.6052,38.7813,38.5746,38.6818,153700.0
2008-05-07 10:35:00,50.52,50.6,50.51,50.51,84600.0,38.6818,38.743,38.6741,38.6741,84600.0
2008-05-07 10:40:00,50.51,50.61,50.36,50.51,222300.0,38.6741,38.7507,38.5593,38.6741,222300.0
2008-05-07 10:45:00,50.5,50.55,50.44,50.52,88900.0,38.6665,38.7047,38.6205,38.6818,88900.0
2008-05-07 10:50:00,50.53,50.58,50.29,50.37,204500.0,38.6894,38.7277,38.5057,38.5669,204500.0
2008-05-07 10:55:00,50.35,50.36,50.08,50.12,187900.0,38.5516,38.5593,38.3449,38.3755,187900.0
2008-05-07 11:00:00,50.13,50.14,50.01,50.01,302000.0,38.3832,38.3908,38.2913,38.2913,302000.0
2008-05-07 11:05:00,50.02,50.17,49.97,50.11,454300.0,38.2989,38.4138,38.2607,38.3678,454300.0
2008-05-07 11:10:00,50.11,50.12,49.79,49.81,195000.0,38.3678,38.3755,38.1228,38.1381,195000.0
2008-05-07 11:15:00,49.81,50.02,49.8,49.92,251900.0,38.1381,38.2989,38.1305,38.2224,251900.0
2008-05-07 11:20:00,49.93,49.98,49.89,49.9,84800.0,38.23,38.2683,38.1994,38.2071,84800.0
2008-05-07 11:25:00,49.91,49.91,49.79,49.82,106500.0,38.2147,38.2147,38.1228,38.1458,106500.0
2008-05-07 11:30:00,49.82,49.84,49.77,49.77,61700.0,38.1458,38.1611,38.1075,38.1075,61700.0
2008-05-07 11:35:00,49.77,49.77,49.7,49.73,87200.0,38.1075,38.1075,38.0539,38.0769,87200.0
2008-05-07 11:40:00,49.73,49.74,49.68,49.7,87900.0,38.0769,38.0845,38.0386,38.0539,87900.0
2008-05-07 11:45:00,49.69,49.7,49.64,49.68,88800.0,38.0463,38.0539,38.008,38.0386,88800.0
2008-05-07 11:50:00,49.68,49.77,49.66,49.76,157400.0,38.0386,38.1075,38.0233,38.0999,157400.0
2008-05-07 11:55:00,49.75,49.8,49.69,49.74,203400.0,38.0922,38.1305,38.0463,38.0845,203400.0
2008-05-07 12:00:00,49.75,49.76,49.65,49.74,130900.0,38.0922,38.0999,38.0156,38.0845,130900.0
2008-05-07 12:05:00,49.74,49.89,49.74,49.8,105100.0,38.0845,38.1994,38.0845,38.1305,105100.0
2008-05-07 12:10:00,49.8,49.83,49.78,49.81,99000.0,38.1305,38.1535,38.1152,38.1381,99000.0
2008-05-07 12:15:00,49.8,49.91,49.8,49.87,75700.0,38.1305,38.2147,38.1305,38.1841,75700.0
2008-05-07 12:20:00,49.88,49.97,49.85,49.91,126800.0,38.1917,38.2607,38.1688,38.2147,126800.0
2008-05-07 12:25:00,49.91,49.95,49.85,49.92,90400.0,38.2147,38.2453,38.1688,38.2224,90400.0
2008-05-07 12:30:00,49.9,49.96,49.86,49.91,103000.0,38.2071,38.253,38.1764,38.2147,103000.0
2008-05-07 12:35:00,49.89,50.0,49.87,49.93,88600.0,38.1994,38.2836,38.1841,38.23,88600.0
2008-05-07 12:40:00,49.92,49.94,49.78,49.85,72600.0,38.2224,38.2377,38.1152,38.1688,72600.0
2008-05-07 12:45:00,49.85,49.85,49.78,49.83,118600.0,38.1688,38.1688,38.1152,38.1535,118600.0
2008-05-07 12:50:00,49.82,49.82,49.78,49.8,63500.0,38.1458,38.1458,38.1152,38.1305,63500.0
2008-05-07 12:55:00,49.8,49.85,49.71,49.72,88400.0,38.1305,38.1688,38.0616,38.0692,88400.0
2008-05-07 13:00:00,49.72,49.72,49.63,49.65,85400.0,38.0692,38.0692,38.0003,38.0156,85400.0
2008-05-07 13:05:00,49.65,49.69,49.55,49.55,117200.0,38.0156,38.0463,37.9391,37.9391,117200.0
2008-05-07 13:10:00,49.55,49.56,49.51,49.51,123300.0,37.9391,37.9467,37.9084,37.9084,123300.0
2008-05-07 13:15:00,49.52,49.53,49.47,49.5,75500.0,37.9161,37.9238,37.8778,37.9008,75500.0
2008-05-07 13:20:00,49.49,49.49,49.38,49.4,129300.0,37.8931,37.8931,37.8089,37.8242,129300.0
2008-05-07 13:25:00,49.39,49.42,49.3,49.38,166800.0,37.8166,37.8395,37.7477,37.8089,166800.0
2008-05-07 13:30:00,49.38,49.41,49.38,49.39,42600.0,37.8089,37.8319,37.8089,37.8166,42600.0
2008-05-07 13:35:00,49.4,49.43,49.31,49.33,140300.0,37.8242,37.8472,37.7553,37.7706,140300.0
2008-05-07 13:40:00,49.34,49.38,49.32,49.35,93200.0,37.7783,37.8089,37.763,37.7859,93200.0
2008-05-07 13:45:00,49.35,49.41,49.28,49.4,122000.0,37.7859,37.8319,37.7323,37.8242,122000.0
2008-05-07 13:50:00,49.41,49.47,49.4,49.42,72400.0,37.8319,37.8778,37.8242,37.8395,72400.0
2008-05-07 13:55:00,49.42,49.44,49.35,49.4,75100.0,37.8395,37.8548,37.7859,37.8242,75100.0
2008-05-07 14:00:00,49.39,49.45,49.39,49.45,104300.0,37.8166,37.8625,37.8166,37.8625,104300.0
2008-05-07 14:05:00,49.45,49.5,49.44,49.48,130900.0,37.8625,37.9008,37.8548,37.8855,130900.0
2008-05-07 14:10:00,49.48,49.48,49.42,49.45,104400.0,37.8855,37.8855,37.8395,37.8625,104400.0
2008-05-07 14:15:00,49.46,49.53,49.43,49.47,118000.0,37.8702,37.9238,37.8472,37.8778,118000.0
2008-05-07 14:20:00,49.47,49.52,49.38,49.4,119100.0,37.8778,37.9161,37.8089,37.8242,119100.0
2008-05-07 14:25:00,49.39,49.42,49.16,49.16,146800.0,37.8166,37.8395,37.6405,37.6405,146800.0
2008-05-07 14:30:00,49.16,49.19,49.03,49.15,242800.0,37.6405,37.6634,37.5409,37.6328,242800.0
2008-05-07 14:35:00,49.16,49.16,49.0,49.04,172000.0,37.6405,37.6405,37.5179,37.5486,172000.0
2008-05-07 14:40:00,49.04,49.16,49.01,49.05,107600.0,37.5486,37.6405,37.5256,37.5562,107600.0
2008-05-07 14:45:00,49.03,49.04,48.89,48.92,198100.0,37.5409,37.5486,37.4337,37.4567,198100.0
2008-05-07 14:50:00,48.92,48.94,48.85,48.86,288200.0,37.4567,37.472,37.4031,37.4108,288200.0
2008-05-07 14:55:00,48.85,48.98,48.85,48.95,202700.0,37.4031,37.5026,37.4031,37.4797,202700.0
2008-05-07 15:00:00,48.96,48.97,48.77,48.85,174000.0,37.4873,37.495,37.3418,37.4031,174000.0
2008-05-07 15:05:00,48.86,48.88,48.73,48.8,201800.0,37.4108,37.4261,37.3112,37.3648,201800.0
2008-05-07 15:10:00,48.79,48.89,48.76,48.83,264800.0,37.3572,37.4337,37.3342,37.3878,264800.0
2008-05-07 15:15:00,48.83,48.88,48.8,48.81,158800.0,37.3878,37.4261,37.3648,37.3725,158800.0
2008-05-07 15:20:00,48.8,48.81,48.56,48.56,288200.0,37.3648,37.3725,37.1811,37.1811,288200.0
2008-05-07 15:25:00,48.57,48.62,48.42,48.44,315600.0,37.1887,37.227,37.0739,37.0892,315600.0
2008-05-07 15:30:00,48.44,48.59,48.44,48.59,225100.0,37.0892,37.204,37.0892,37.204,225100.0
2008-05-07 15:35:00,48.6,48.7,48.59,48.67,276200.0,37.2117,37.2882,37.204,37.2653,276200.0
2008-05-07 15:40:00,48.67,48.77,48.61,48.76,274700.0,37.2653,37.3418,37.2193,37.3342,274700.0
2008-05-07 15:45:00,48.77,48.89,48.72,48.75,382200.0,37.3418,37.4337,37.3036,37.3265,382200.0
2008-05-07 15:50:00,48.74,48.79,48.64,48.69,367600.0,37.3189,37.3572,37.2423,37.2806,367600.0
2008-05-07 15:55:00,48.68,48.71,48.57,48.66,460900.0,37.2729,37.2959,37.1887,37.2576,460900.0
2008-05-08 09:30:00,48.98,49.22,48.73,48.79,234600.0,37.5026,37.6864,37.3112,37.3572,234600.0
2008-05-08 09:35:00,48.79,48.85,48.59,48.67,148000.0,37.3572,37.4031,37.204,37.2653,148000.0
2008-05-08 09:40:00,48.66,49.2,48.59,48.64,234400.0,37.2576,37.6711,37.204,37.2423,234400.0
2008-05-08 09:45:00,48.65,49.01,48.59,49.01,129200.0,37.25,37.5256,37.204,37.5256,129200.0
2008-05-08 09:50:00,49.01,49.15,48.96,49.14,164900.0,37.5256,37.6328,37.4873,37.6251,164900.0
2008-05-08 09:55:00,49.13,49.14,48.91,48.98,92600.0,37.6175,37.6251,37.449,37.5026,92600.0
2008-05-08 10:00:00,48.98,48.98,48.75,48.78,109900.0,37.5026,37.5026,37.3265,37.3495,109900.0
2008-05-08 10:05:00,48.77,48.91,48.74,48.83,82300.0,37.3418,37.449,37.3189,37.3878,82300.0
2008-05-08 10:10:00,48.84,48.84,48.65,48.71,116800.0,37.3954,37.3954,37.25,37.2959,116800.0
2008-05-08 10:15:00,48.7,48.73,48.55,48.55,68900.0,37.2882,37.3112,37.1734,37.1734,68900.0
2008-05-08 10:20:00,48.55,48.58,48.48,48.5,79800.0,37.1734,37.1964,37.1198,37.1351,79800.0
2008-05-08 10:25:00,48.5,48.62,48.38,48.62,94400.0,37.1351,37.227,37.0432,37.227,94400.0
2008-05-08 10:30:00,48.61,48.66,48.47,48.51,57100.0,37.2193,37.2576,37.1121,37.1428,57100.0
2008-05-08 10:35:00,48.51,48.51,48.28,48.29,92600.0,37.1428,37.1428,36.9667,36.9743,92600.0
2008-05-08 10:40:00,48.28,48.31,48.13,48.17,120700.0,36.9667,36.9896,36.8518,36.8824,120700.0
2008-05-08 10:45:00,48.18,48.21,48.01,48.05,167200.0,36.8901,36.9131,36.7599,36.7906,167200.0
2008-05-08 10:50:00,48.05,48.1,47.72,47.79,293200.0,36.7906,36.8288,36.5379,36.5915,293200.0
2008-05-08 10:55:00,47.79,48.08,47.77,48.08,130100.0,36.5915,36.8135,36.5762,36.8135,130100.0
2008-05-08 11:00:00,48.08,48.15,48.05,48.06,145600.0,36.8135,36.8671,36.7906,36.7982,145600.0
2008-05-08 11:05:00,48.08,48.52,48.07,48.5,124300.0,36.8135,37.1504,36.8059,37.1351,124300.0
2008-05-08 11:10:00,48.49,48.49,48.31,48.42,102100.0,37.1275,37.1275,36.9896,37.0739,102100.0
2008-05-08 11:15:00,48.41,48.5,48.29,48.37,80600.0,37.0662,37.1351,36.9743,37.0356,80600.0
2008-05-08 11:20:00,48.37,48.65,48.36,48.65,118000.0,37.0356,37.25,37.0279,37.25,118000.0
2008-05-08 11:25:00,48.65,48.77,48.55,48.61,96100.0,37.25,37.3418,37.1734,37.2193,96100.0
2008-05-08 11:30:00,48.61,48.81,48.61,48.72,93500.0,37.2193,37.3725,37.2193,37.3036,93500.0
2008-05-08 11:35:00,48.73,48.75,48.54,48.58,83000.0,37.3112,37.3265,37.1657,37.1964,83000.0
2008-05-08 11:40:00,48.59,48.67,48.46,48.51,54100.0,37.204,37.2653,37.1045,37.1428,54100.0
2008-05-08 11:45:00,48.51,48.57,48.42,48.52,47500.0,37.1428,37.1887,37.0739,37.1504,47500.0
2008-05-08 11:50:00,48.51,48.53,48.35,48.48,85200.0,37.1428,37.1581,37.0203,37.1198,85200.0
2008-05-08 11:55:00,48.48,48.61,48.47,48.53,42000.0,37.1198,37.2193,37.1121,37.1581,42000.0
2008-05-08 12:00:00,48.53,48.58,48.4,48.5,58500.0,37.1581,37.1964,37.0585,37.1351,58500.0
2008-05-08 12:05:00,48.5,48.55,48.45,48.51,26400.0,37.1351,37.1734,37.0968,37.1428,26400.0
2008-05-08 12:10:00,48.52,48.59,48.44,48.44,48900.0,37.1504,37.204,37.0892,37.0892,48900.0
2008-05-08 12:15:00,48.45,48.45,48.39,48.4,36800.0,37.0968,37.0968,37.0509,37.0585,36800.0
2008-05-08 12:20:00,48.42,48.45,48.29,48.35,34300.0,37.0739,37.0968,36.9743,37.0203,34300.0
2008-05-08 12:25:00,48.35,48.38,48.27,48.32,46100.0,37.0203,37.0432,36.959,36.9973,46100.0
2008-05-08 12:30:00,48.31,48.37,48.29,48.31,32000.0,36.9896,37.0356,36.9743,36.9896,32000.0
2008-05-08 12:35:00,48.31,48.38,48.31,48.37,34900.0,36.9896,37.0432,36.9896,37.0356,34900.0
2008-05-08 12:40:00,48.37,48.38,48.3,48.36,29800.0,37.0356,37.0432,36.982,37.0279,29800.0
2008-05-08 12:45:00,48.36,48.42,48.36,48.39,34600.0,37.0279,37.0739,37.0279,37.0509,34600.0
2008-05-08 12:50:00,48.39,48.45,48.38,48.42,33400.0,37.0509,37.0968,37.0432,37.0739,33400.0
2008-05-08 12:55:00,48.41,48.51,48.4,48.51,26100.0,37.0662,37.1428,37.0585,37.1428,26100.0
2008-05-08 13:00:00,48.51,48.51,48.48,48.5,41200.0,37.1428,37.1428,37.1198,37.1351,41200.0
2008-05-08 13:05:00,48.5,48.56,48.49,48.51,34700.0,37.1351,37.1811,37.1275,37.1428,34700.0
2008-05-08 13:10:00,48.52,48.6,48.44,48.44,91400.0,37.1504,37.2117,37.0892,37.0892,91400.0
2008-05-08 13:15:00,48.45,48.5,48.39,48.48,53000.0,37.0968,37.1351,37.0509,37.1198,53000.0
2008-05-08 13:20:00,48.47,48.66,48.46,48.61,80700.0,37.1121,37.2576,37.1045,37.2193,80700.0
2008-05-08 13:25:00,48.61,48.82,48.61,48.8,77900.0,37.2193,37.3801,37.2193,37.3648,77900.0
2008-05-08 13:30:00,48.81,49.01,48.8,48.83,131900.0,37.3725,37.5256,37.3648,37.3878,131900.0
2008-05-08 13:35:00,48.82,48.91,48.68,48.68,87800.0,37.3801,37.449,37.2729,37.2729,87800.0
2008-05-08 13:40:00,48.68,48.8,48.68,48.74,53400.0,37.2729,37.3648,37.2729,37.3189,53400.0
2008-05-08 13:45:00,48.73,48.74,48.68,48.72,48600.0,37.3112,37.3189,37.2729,37.3036,48600.0
2008-05-08 13:50:00,48.72,48.97,48.72,48.87,64200.0,37.3036,37.495,37.3036,37.4184,64200.0
2008-05-08 13:55:00,48.87,48.94,48.86,48.92,52800.0,37.4184,37.472,37.4108,37.4567,52800.0
2008-05-08 14:00:00,48.91,48.93,48.84,48.84,65700.0,37.449,37.4644,37.3954,37.3954,65700.0
2008-05-08 14:05:00,48.83,48.83,48.65,48.71,72100.0,37.3878,37.3878,37.25,37.2959,72100.0
2008-05-08 14:10:00,48.71,48.79,48.71,48.73,42200.0,37.2959,37.3572,37.2959,37.3112,42200.0
2008-05-08 14:15:00,48.73,48.74,48.64,48.68,69400.0,37.3112,37.3189,37.2423,37.2729,69400.0
2008-05-08 14:20:00,48.67,48.79,48.65,48.67,62200.0,37.2653,37.3572,37.25,37.2653,62200.0
2008-05-08 14:25:00,48.67,48.74,48.64,48.68,46000.0,37.2653,37.3189,37.2423,37.2729,46000.0
2008-05-08 14:30:00,48.68,48.68,48.6,48.68,51200.0,37.2729,37.2729,37.2117,37.2729,51200.0
2008-05-08 14:35:00,48.68,48.72,48.65,48.67,38300.0,37.2729,37.3036,37.25,37.2653,38300.0
2008-05-08 14:40:00,48.68,48.69,48.54,48.55,80200.0,37.2729,37.2806,37.1657,37.1734,80200.0
2008-05-08 14:45:00,48.55,48.6,48.54,48.55,103900.0,37.1734,37.2117,37.1657,37.1734,103900.0
2008-05-08 14:50:00,48.55,48.59,48.5,48.56,78800.0,37.1734,37.204,37.1351,37.1811,78800.0
2008-05-08 14:55:00,48.57,48.57,48.49,48.56,104300.0,37.1887,37.1887,37.1275,37.1811,104300.0
2008-05-08 15:00:00,48.55,48.74,48.55,48.65,193600.0,37.1734,37.3189,37.1734,37.25,193600.0
2008-05-08 15:05:00,48.64,48.69,48.55,48.65,97500.0,37.2423,37.2806,37.1734,37.25,97500.0
2008-05-08 15:10:00,48.66,48.7,48.57,48.6,130800.0,37.2576,37.2882,37.1887,37.2117,130800.0
2008-05-08 15:15:00,48.6,48.66,48.56,48.63,196500.0,37.2117,37.2576,37.1811,37.2346,196500.0
2008-05-08 15:20:00,48.62,48.66,48.57,48.61,207600.0,37.227,37.2576,37.1887,37.2193,207600.0
2008-05-08 15:25:00,48.61,48.76,48.58,48.61,138200.0,37.2193,37.3342,37.1964,37.2193,138200.0
2008-05-08 15:30:00,48.61,48.71,48.6,48.65,82900.0,37.2193,37.2959,37.2117,37.25,82900.0
2008-05-08 15:35:00,48.66,48.71,48.61,48.65,153000.0,37.2576,37.2959,37.2193,37.25,153000.0
2008-05-08 15:40:00,48.65,48.7,48.58,48.68,132700.0,37.25,37.2882,37.1964,37.2729,132700.0
2008-05-08 15:45:00,48.67,48.82,48.67,48.82,139600.0,37.2653,37.3801,37.2653,37.3801,139600.0
2008-05-08 15:50:00,48.82,48.88,48.78,48.86,304100.0,37.3801,37.4261,37.3495,37.4108,304100.0
2008-05-08 15:55:00,48.86,48.94,48.84,48.88,416000.0,37.4108,37.472,37.3954,37.4261,416000.0
2008-05-09 09:30:00,48.4,48.4,47.8,48.16,282800.0,37.0585,37.0585,36.5991,36.8748,282800.0
2008-05-09 09:35:00,48.17,48.66,48.14,48.66,96100.0,36.8824,37.2576,36.8595,37.2576,96100.0
2008-05-09 09:40:00,48.66,48.92,48.48,48.9,145900.0,37.2576,37.4567,37.1198,37.4414,145900.0
2008-05-09 09:45:00,48.9,49.25,48.85,49.14,213700.0,37.4414,37.7094,37.4031,37.6251,213700.0
2008-05-09 09:50:00,49.13,49.21,48.9,48.91,232200.0,37.6175,37.6787,37.4414,37.449,232200.0
2008-05-09 09:55:00,48.91,49.03,48.44,48.8,295200.0,37.449,37.5409,37.0892,37.3648,295200.0
2008-05-09 10:00:00,48.79,49.28,48.79,49.21,126100.0,37.3572,37.7323,37.3572,37.6787,126100.0
2008-05-09 10:05:00,49.21,49.28,49.1,49.24,109400.0,37.6787,37.7323,37.5945,37.7017,109400.0
2008-05-09 10:10:00,49.24,49.33,49.2,49.32,160000.0,37.7017,37.7706,37.6711,37.763,160000.0
2008-05-09 10:15:00,49.31,49.43,49.24,49.42,160000.0,37.7553,37.8472,37.7017,37.8395,160000.0
2008-05-09 10:20:00,49.42,49.45,49.29,49.44,143500.0,37.8395,37.8625,37.74,37.8548,143500.0
2008-05-09 10:25:00,49.42,49.5,49.28,49.46,218100.0,37.8395,37.9008,37.7323,37.8702,218100.0
2008-05-09 10:30:00,49.44,49.65,49.41,49.52,166000.0,37.8548,38.0156,37.8319,37.9161,166000.0
2008-05-09 10:35:00,49.53,49.72,49.5,49.72,152300.0,37.9238,38.0692,37.9008,38.0692,152300.0
2008-05-09 10:40:00,49.72,49.86,49.66,49.84,195800.0,38.0692,38.1764,38.0233,38.1611,195800.0
2008-05-09 10:45:00,49.84,50.08,49.8,49.98,263000.0,38.1611,38.3449,38.1305,38.2683,263000.0
2008-05-09 10:50:00,49.97,49.98,49.69,49.69,210400.0,38.2607,38.2683,38.0463,38.0463,210400.0
2008-05-09 10:55:00,49.69,49.77,49.59,49.69,238100.0,38.0463,38.1075,37.9697,38.0463,238100.0
2008-05-09 11:00:00,49.69,49.74,49.46,49.51,175700.0,38.0463,38.0845,37.8702,37.9084,175700.0
2008-05-09 11:05:00,49.5,49.59,49.37,49.48,158400.0,37.9008,37.9697,37.8012,37.8855,158400.0
2008-05-09 11:10:00,49.48,49.48,49.27,49.3,87500.0,37.8855,37.8855,37.7247,37.7477,87500.0
2008-05-09 11:15:00,49.3,49.41,49.3,49.37,92500.0,37.7477,37.8319,37.7477,37.8012,92500.0
2008-05-09 11:20:00,49.38,49.46,49.3,49.3,93100.0,37.8089,37.8702,37.7477,37.7477,93100.0
2008-05-09 11:25:00,49.3,49.62,49.3,49.44,119400.0,37.7477,37.9927,37.7477,37.8548,119400.0
2008-05-09 11:30:00,49.42,49.46,49.22,49.22,124100.0,37.8395,37.8702,37.6864,37.6864,124100.0
2008-05-09 11:35:00,49.25,49.26,49.17,49.17,102800.0,37.7094,37.717,37.6481,37.6481,102800.0
2008-05-09 11:40:00,49.18,49.25,49.07,49.09,145900.0,37.6558,37.7094,37.5715,37.5869,145900.0
2008-05-09 11:45:00,49.07,49.09,48.94,49.01,149200.0,37.5715,37.5869,37.472,37.5256,149200.0
2008-05-09 11:50:00,49.0,49.02,48.81,48.93,124500.0,37.5179,37.5333,37.3725,37.4644,124500.0
2008-05-09 11:55:00,48.92,49.05,48.91,48.92,84400.0,37.4567,37.5562,37.449,37.4567,84400.0
2008-05-09 12:00:00,48.9,49.0,48.86,48.91,113300.0,37.4414,37.5179,37.4108,37.449,113300.0
2008-05-09 12:05:00,48.89,48.93,48.8,48.87,65000.0,37.4337,37.4644,37.3648,37.4184,65000.0
2008-05-09 12:10:00,48.86,49.02,48.85,49.01,56800.0,37.4108,37.5333,37.4031,37.5256,56800.0
2008-05-09 12:15:00,49.01,49.01,48.89,48.96,75300.0,37.5256,37.5256,37.4337,37.4873,75300.0
2008-05-09 12:20:00,48.96,48.99,48.81,48.81,45300.0,37.4873,37.5103,37.3725,37.3725,45300.0
2008-05-09 12:25:00,48.81,48.84,48.74,48.81,115600.0,37.3725,37.3954,37.3189,37.3725,115600.0
2008-05-09 12:30:00,48.81,48.85,48.74,48.76,106600.0,37.3725,37.4031,37.3189,37.3342,106600.0
2008-05-09 12:35:00,48.75,48.76,48.62,48.65,104400.0,37.3265,37.3342,37.227,37.25,104400.0
2008-05-09 12:40:00,48.64,48.64,48.53,48.58,141000.0,37.2423,37.2423,37.1581,37.1964,141000.0
2008-05-09 12:45:00,48.58,48.65,48.54,48.58,89200.0,37.1964,37.25,37.1657,37.1964,89200.0
2008-05-09 12:50:00,48.58,48.63,48.54,48.62,74200.0,37.1964,37.2346,37.1657,37.227,74200.0
2008-05-09 12:55:00,48.62,48.68,48.58,48.68,107000.0,37.227,37.2729,37.1964,37.2729,107000.0
2008-05-09 13:00:00,48.67,48.71,48.58,48.68,80200.0,37.2653,37.2959,37.1964,37.2729,80200.0
2008-05-09 13:05:00,48.68,48.7,48.5,48.57,45800.0,37.2729,37.2882,37.1351,37.1887,45800.0
2008-05-09 13:10:00,48.56,48.58,48.43,48.48,89300.0,37.1811,37.1964,37.0815,37.1198,89300.0
2008-05-09 13:15:00,48.47,48.48,48.35,48.36,118500.0,37.1121,37.1198,37.0203,37.0279,118500.0
2008-05-09 13:20:00,48.36,48.42,48.35,48.42,68200.0,37.0279,37.0739,37.0203,37.0739,68200.0
2008-05-09 13:25:00,48.42,48.45,48.33,48.38,87900.0,37.0739,37.0968,37.0049,37.0432,87900.0
2008-05-09 13:30:00,48.38,48.43,48.35,48.39,92300.0,37.0432,37.0815,37.0203,37.0509,92300.0
2008-05-09 13:35:00,48.39,48.56,48.37,48.56,77500.0,37.0509,37.1811,37.0356,37.1811,77500.0
2008-05-09 13:40:00,48.56,48.63,48.55,48.58,36400.0,37.1811,37.2346,37.1734,37.1964,36400.0
2008-05-09 13:45:00,48.57,48.7,48.55,48.68,49500.0,37.1887,37.2882,37.1734,37.2729,49500.0
2008-05-09 13:50:00,48.68,48.72,48.67,48.7,58500.0,37.2729,37.3036,37.2653,37.2882,58500.0
2008-05-09 13:55:00,48.69,48.83,48.69,48.81,86600.0,37.2806,37.3878,37.2806,37.3725,86600.0
2008-05-09 14:00:00,48.8,48.89,48.8,48.82,74200.0,37.3648,37.4337,37.3648,37.3801,74200.0
2008-05-09 14:05:00,48.82,48.82,48.75,48.79,70200.0,37.3801,37.3801,37.3265,37.3572,70200.0
2008-05-09 14:10:00,48.78,48.84,48.76,48.78,47500.0,37.3495,37.3954,37.3342,37.3495,47500.0
2008-05-09 14:15:00,48.77,48.9,48.77,48.83,67800.0,37.3418,37.4414,37.3418,37.3878,67800.0
2008-05-09 14:20:00,48.83,48.85,48.75,48.78,70900.0,37.3878,37.4031,37.3265,37.3495,70900.0
2008-05-09 14:25:00,48.78,48.84,48.75,48.76,55900.0,37.3495,37.3954,37.3265,37.3342,55900.0
2008-05-09 14:30:00,48.76,48.8,48.72,48.77,64400.0,37.3342,37.3648,37.3036,37.3418,64400.0
2008-05-09 14:35:00,48.77,48.84,48.75,48.8,42300.0,37.3418,37.3954,37.3265,37.3648,42300.0
2008-05-09 14:40:00,48.8,48.82,48.74,48.77,44300.0,37.3648,37.3801,37.3189,37.3418,44300.0
2008-05-09 14:45:00,48.76,48.83,48.76,48.78,52200.0,37.3342,37.3878,37.3342,37.3495,52200.0
2008-05-09 14:50:00,48.78,48.82,48.77,48.8,74300.0,37.3495,37.3801,37.3418,37.3648,74300.0
2008-05-09 14:55:00,48.79,48.85,48.77,48.8,51200.0,37.3572,37.4031,37.3418,37.3648,51200.0
2008-05-09 15:00:00,48.8,48.93,48.8,48.89,80000.0,37.3648,37.4644,37.3648,37.4337,80000.0
2008-05-09 15:05:00,48.9,48.93,48.87,48.9,81800.0,37.4414,37.4644,37.4184,37.4414,81800.0
2008-05-09 15:10:00,48.89,48.89,48.81,48.82,105600.0,37.4337,37.4337,37.3725,37.3801,105600.0
2008-05-09 15:15:00,48.82,48.86,48.8,48.82,90700.0,37.3801,37.4108,37.3648,37.3801,90700.0
2008-05-09 15:20:00,48.83,48.88,48.77,48.86,130100.0,37.3878,37.4261,37.3418,37.4108,130100.0
2008-05-09 15:25:00,48.87,49.05,48.86,49.05,131700.0,37.4184,37.5562,37.4108,37.5562,131700.0
2008-05-09 15:30:00,49.04,49.17,49.01,49.08,155600.0,37.5486,37.6481,37.5256,37.5792,155600.0
2008-05-09 15:35:00,49.09,49.16,49.01,49.15,112900.0,37.5869,37.6405,37.5256,37.6328,112900.0
2008-05-09 15:40:00,49.15,49.18,49.04,49.05,150400.0,37.6328,37.6558,37.5486,37.5562,150400.0
2008-05-09 15:45:00,49.04,49.06,48.91,49.0,240100.0,37.5486,37.5639,37.449,37.5179,240100.0
2008-05-09 15:50:00,49.0,49.01,48.85,48.88,177600.0,37.5179,37.5256,37.4031,37.4261,177600.0
2008-05-09 15:55:00,48.9,49.04,48.88,49.01,358800.0,37.4414,37.5486,37.4261,37.5256,358800.0
2008-05-12 09:30:00,49.3,49.86,49.28,49.55,279200.0,37.7477,38.1764,37.7323,37.9391,279200.0
2008-05-12 09:35:00,49.53,49.68,49.32,49.38,119800.0,37.9238,38.0386,37.763,37.8089,119800.0
2008-05-12 09:40:00,49.38,49.63,49.27,49.43,161600.0,37.8089,38.0003,37.7247,37.8472,161600.0
2008-05-12 09:45:00,49.42,49.61,49.38,49.45,92400.0,37.8395,37.985,37.8089,37.8625,92400.0
2008-05-12 09:50:00,49.45,49.47,49.17,49.32,92400.0,37.8625,37.8778,37.6481,37.763,92400.0
2008-05-12 09:55:00,49.33,49.48,49.06,49.24,143700.0,37.7706,37.8855,37.5639,37.7017,143700.0
2008-05-12 10:00:00,49.24,49.32,49.11,49.11,101600.0,37.7017,37.763,37.6022,37.6022,101600.0
2008-05-12 10:05:00,49.09,49.1,48.9,48.93,88100.0,37.5869,37.5945,37.4414,37.4644,88100.0
2008-05-12 10:10:00,48.93,49.07,48.9,48.9,58900.0,37.4644,37.5715,37.4414,37.4414,58900.0
2008-05-12 10:15:00,48.9,49.09,48.9,49.08,52100.0,37.4414,37.5869,37.4414,37.5792,52100.0
2008-05-12 10:20:00,49.08,49.26,49.04,49.2,72000.0,37.5792,37.717,37.5486,37.6711,72000.0
2008-05-12 10:25:00,49.21,49.3,49.18,49.26,64600.0,37.6787,37.7477,37.6558,37.717,64600.0
2008-05-12 10:30:00,49.26,49.32,49.2,49.26,61800.0,37.717,37.763,37.6711,37.717,61800.0
2008-05-12 10:35:00,49.28,49.66,49.28,49.63,191000.0,37.7323,38.0233,37.7323,38.0003,191000.0
2008-05-12 10:40:00,49.62,49.67,49.52,49.56,89500.0,37.9927,38.0309,37.9161,37.9467,89500.0
2008-05-12 10:45:00,49.56,49.77,49.54,49.73,158100.0,37.9467,38.1075,37.9314,38.0769,158100.0
2008-05-12 10:50:00,49.73,49.83,49.7,49.74,80200.0,38.0769,38.1535,38.0539,38.0845,80200.0
2008-05-12 10:55:00,49.74,49.75,49.51,49.54,46200.0,38.0845,38.0922,37.9084,37.9314,46200.0
2008-05-12 11:00:00,49.54,49.65,49.49,49.64,65400.0,37.9314,38.0156,37.8931,38.008,65400.0
2008-05-12 11:05:00,49.63,49.65,49.49,49.5,70600.0,38.0003,38.0156,37.8931,37.9008,70600.0
2008-05-12 11:10:00,49.49,49.52,49.42,49.46,51000.0,37.8931,37.9161,37.8395,37.8702,51000.0
2008-05-12 11:15:00,49.44,49.46,49.39,49.41,44400.0,37.8548,37.8702,37.8166,37.8319,44400.0
2008-05-12 11:20:00,49.43,49.57,49.41,49.57,35900.0,37.8472,37.9544,37.8319,37.9544,35900.0
2008-05-12 11:25:00,49.56,49.58,49.47,49.58,49200.0,37.9467,37.962,37.8778,37.962,49200.0
2008-05-12 11:30:00,49.59,49.59,49.46,49.49,34600.0,37.9697,37.9697,37.8702,37.8931,34600.0
2008-05-12 11:35:00,49.49,49.54,49.45,49.53,42200.0,37.8931,37.9314,37.8625,37.9238,42200.0
2008-05-12 11:40:00,49.53,49.62,49.44,49.45,52700.0,37.9238,37.9927,37.8548,37.8625,52700.0
2008-05-12 11:45:00,49.44,49.64,49.39,49.62,70300.0,37.8548,38.008,37.8166,37.9927,70300.0
2008-05-12 11:50:00,49.63,49.7,49.58,49.66,54500.0,38.0003,38.0539,37.962,38.0233,54500.0
2008-05-12 11:55:00,49.65,49.71,49.61,49.66,50500.0,38.0156,38.0616,37.985,38.0233,50500.0
2008-05-12 12:00:00,49.66,49.8,49.65,49.79,37100.0,38.0233,38.1305,38.0156,38.1228,37100.0
2008-05-12 12:05:00,49.79,49.87,49.79,49.82,53800.0,38.1228,38.1841,38.1228,38.1458,53800.0
2008-05-12 12:10:00,49.82,49.87,49.68,49.74,60900.0,38.1458,38.1841,38.0386,38.0845,60900.0
2008-05-12 12:15:00,49.76,49.77,49.59,49.65,87800.0,38.0999,38.1075,37.9697,38.0156,87800.0
2008-05-12 12:20:00,49.66,49.73,49.64,49.66,60100.0,38.0233,38.0769,38.008,38.0233,60100.0
2008-05-12 12:25:00,49.67,49.82,49.62,49.78,53600.0,38.0309,38.1458,37.9927,38.1152,53600.0
2008-05-12 12:30:00,49.77,49.78,49.7,49.78,42400.0,38.1075,38.1152,38.0539,38.1152,42400.0
2008-05-12 12:35:00,49.78,49.78,49.58,49.6,56300.0,38.1152,38.1152,37.962,37.9774,56300.0
2008-05-12 12:40:00,49.6,49.63,49.54,49.63,74300.0,37.9774,38.0003,37.9314,38.0003,74300.0
2008-05-12 12:45:00,49.63,49.72,49.63,49.71,32000.0,38.0003,38.0692,38.0003,38.0616,32000.0
2008-05-12 12:50:00,49.71,49.77,49.69,49.77,26200.0,38.0616,38.1075,38.0463,38.1075,26200.0
2008-05-12 12:55:00,49.78,49.82,49.69,49.7,41000.0,38.1152,38.1458,38.0463,38.0539,41000.0
2008-05-12 13:00:00,49.69,49.69,49.61,49.65,64600.0,38.0463,38.0463,37.985,38.0156,64600.0
2008-05-12 13:05:00,49.66,49.66,49.44,49.44,74300.0,38.0233,38.0233,37.8548,37.8548,74300.0
2008-05-12 13:10:00,49.43,49.52,49.43,49.49,25400.0,37.8472,37.9161,37.8472,37.8931,25400.0
2008-05-12 13:15:00,49.49,49.52,49.46,49.51,28400.0,37.8931,37.9161,37.8702,37.9084,28400.0
2008-05-12 13:20:00,49.5,49.52,49.47,49.49,19100.0,37.9008,37.9161,37.8778,37.8931,19100.0
2008-05-12 13:25:00,49.47,49.49,49.36,49.37,48500.0,37.8778,37.8931,37.7936,37.8012,48500.0
2008-05-12 13:30:00,49.37,49.37,49.27,49.32,32700.0,37.8012,37.8012,37.7247,37.763,32700.0
2008-05-12 13:35:00,49.32,49.33,49.18,49.22,74500.0,37.763,37.7706,37.6558,37.6864,74500.0
2008-05-12 13:40:00,49.23,49.28,49.21,49.24,49300.0,37.6941,37.7323,37.6787,37.7017,49300.0
2008-05-12 13:45:00,49.23,49.35,49.23,49.3,53000.0,37.6941,37.7859,37.6941,37.7477,53000.0
2008-05-12 13:50:00,49.3,49.32,49.24,49.25,36900.0,37.7477,37.763,37.7017,37.7094,36900.0
2008-05-12 13:55:00,49.25,49.28,49.22,49.23,47600.0,37.7094,37.7323,37.6864,37.6941,47600.0
2008-05-12 14:00:00,49.23,49.28,49.2,49.23,83300.0,37.6941,37.7323,37.6711,37.6941,83300.0
2008-05-12 14:05:00,49.24,49.27,49.23,49.27,71800.0,37.7017,37.7247,37.6941,37.7247,71800.0
2008-05-12 14:10:00,49.26,49.36,49.26,49.31,99900.0,37.717,37.7936,37.717,37.7553,99900.0
2008-05-12 14:15:00,49.3,49.43,49.25,49.36,60700.0,37.7477,37.8472,37.7094,37.7936,60700.0
2008-05-12 14:20:00,49.36,49.43,49.33,49.41,54000.0,37.7936,37.8472,37.7706,37.8319,54000.0
2008-05-12 14:25:00,49.42,49.63,49.42,49.53,172200.0,37.8395,38.0003,37.8395,37.9238,172200.0
2008-05-12 14:30:00,49.54,49.6,49.52,49.6,72500.0,37.9314,37.9774,37.9161,37.9774,72500.0
2008-05-12 14:35:00,49.6,49.68,49.55,49.55,62600.0,37.9774,38.0386,37.9391,37.9391,62600.0
2008-05-12 14:40:00,49.57,49.67,49.56,49.65,47400.0,37.9544,38.0309,37.9467,38.0156,47400.0
2008-05-12 14:45:00,49.65,49.72,49.63,49.72,50700.0,38.0156,38.0692,38.0003,38.0692,50700.0
2008-05-12 14:50:00,49.72,49.81,49.71,49.8,90900.0,38.0692,38.1381,38.0616,38.1305,90900.0
2008-05-12 14:55:00,49.8,49.82,49.76,49.76,49300.0,38.1305,38.1458,38.0999,38.0999,49300.0
2008-05-12 15:00:00,49.76,49.8,49.67,49.78,63600.0,38.0999,38.1305,38.0309,38.1152,63600.0
2008-05-12 15:05:00,49.79,49.89,49.74,49.81,150900.0,38.1228,38.1994,38.0845,38.1381,150900.0
2008-05-12 15:10:00,49.83,49.9,49.81,49.88,156700.0,38.1535,38.2071,38.1381,38.1917,156700.0
2008-05-12 15:15:00,49.87,49.94,49.85,49.92,129900.0,38.1841,38.2377,38.1688,38.2224,129900.0
2008-05-12 15:20:00,49.92,50.09,49.9,50.07,243200.0,38.2224,38.3525,38.2071,38.3372,243200.0
2008-05-12 15:25:00,50.08,50.08,49.89,49.97,189400.0,38.3449,38.3449,38.1994,38.2607,189400.0
2008-05-12 15:30:00,49.98,49.98,49.85,49.86,115600.0,38.2683,38.2683,38.1688,38.1764,115600.0
2008-05-12 15:35:00,49.87,49.93,49.85,49.9,119900.0,38.1841,38.23,38.1688,38.2071,119900.0
2008-05-12 15:40:00,49.91,49.92,49.82,49.84,178300.0,38.2147,38.2224,38.1458,38.1611,178300.0
2008-05-12 15:45:00,49.85,49.98,49.84,49.97,184500.0,38.1688,38.2683,38.1611,38.2607,184500.0
2008-05-12 15:50:00,49.96,49.97,49.89,49.92,259500.0,38.253,38.2607,38.1994,38.2224,259500.0
2008-05-12 15:55:00,49.92,50.0,49.91,49.97,272200.0,38.2224,38.2836,38.2147,38.2607,272200.0
2008-05-13 09:30:00,50.0,50.08,48.96,49.47,320300.0,38.2836,38.3449,37.4873,37.8778,320300.0
2008-05-13 09:35:00,49.47,49.59,49.27,49.39,135100.0,37.8778,37.9697,37.7247,37.8166,135100.0
2008-05-13 09:40:00,49.42,49.64,49.24,49.59,136400.0,37.8395,38.008,37.7017,37.9697,136400.0
2008-05-13 09:45:00,49.58,49.91,49.46,49.84,258700.0,37.962,38.2147,37.8702,38.1611,258700.0
2008-05-13 09:50:00,49.86,50.03,49.84,49.93,232700.0,38.1764,38.3066,38.1611,38.23,232700.0
2008-05-13 09:55:00,49.92,50.0,49.79,49.84,210800.0,38.2224,38.2836,38.1228,38.1611,210800.0
2008-05-13 10:00:00,49.8,49.96,49.74,49.74,50200.0,38.1305,38.253,38.0845,38.0845,50200.0
2008-05-13 10:05:00,49.73,49.81,49.56,49.72,111900.0,38.0769,38.1381,37.9467,38.0692,111900.0
2008-05-13 10:10:00,49.73,49.87,49.64,49.68,146900.0,38.0769,38.1841,38.008,38.0386,146900.0
2008-05-13 10:15:00,49.67,49.72,49.6,49.67,57900.0,38.0309,38.0692,37.9774,38.0309,57900.0
2008-05-13 10:20:00,49.67,49.71,49.6,49.63,39100.0,38.0309,38.0616,37.9774,38.0003,39100.0
2008-05-13 10:25:00,49.62,49.69,49.51,49.51,58100.0,37.9927,38.0463,37.9084,37.9084,58100.0
2008-05-13 10:30:00,49.51,49.53,49.46,49.47,56800.0,37.9084,37.9238,37.8702,37.8778,56800.0
2008-05-13 10:35:00,49.49,49.59,49.46,49.53,78200.0,37.8931,37.9697,37.8702,37.9238,78200.0
2008-05-13 10:40:00,49.51,49.53,49.33,49.35,71100.0,37.9084,37.9238,37.7706,37.7859,71100.0
2008-05-13 10:45:00,49.35,49.36,49.07,49.08,134500.0,37.7859,37.7936,37.5715,37.5792,134500.0
2008-05-13 10:50:00,49.09,49.1,48.91,48.91,182800.0,37.5869,37.5945,37.449,37.449,182800.0
2008-05-13 10:55:00,48.92,48.93,48.81,48.89,186800.0,37.4567,37.4644,37.3725,37.4337,186800.0
2008-05-13 11:00:00,48.9,48.9,48.71,48.78,133500.0,37.4414,37.4414,37.2959,37.3495,133500.0
2008-05-13 11:05:00,48.79,48.98,48.78,48.97,116900.0,37.3572,37.5026,37.3495,37.495,116900.0
2008-05-13 11:10:00,48.98,49.0,48.87,48.89,107400.0,37.5026,37.5179,37.4184,37.4337,107400.0
2008-05-13 11:15:00,48.87,48.88,48.78,48.86,96700.0,37.4184,37.4261,37.3495,37.4108,96700.0
2008-05-13 11:20:00,48.86,48.86,48.7,48.71,92900.0,37.4108,37.4108,37.2882,37.2959,92900.0
2008-05-13 11:25:00,48.71,48.75,48.62,48.72,101600.0,37.2959,37.3265,37.227,37.3036,101600.0
2008-05-13 11:30:00,48.72,48.75,48.69,48.69,70500.0,37.3036,37.3265,37.2806,37.2806,70500.0
2008-05-13 11:35:00,48.7,48.75,48.66,48.68,104600.0,37.2882,37.3265,37.2576,37.2729,104600.0
2008-05-13 11:40:00,48.69,48.79,48.65,48.76,93300.0,37.2806,37.3572,37.25,37.3342,93300.0
2008-05-13 11:45:00,48.77,48.84,48.76,48.78,79800.0,37.3418,37.3954,37.3342,37.3495,79800.0
2008-05-13 11:50:00,48.79,48.85,48.74,48.81,98700.0,37.3572,37.4031,37.3189,37.3725,98700.0
2008-05-13 11:55:00,48.81,48.81,48.7,48.8,60100.0,37.3725,37.3725,37.2882,37.3648,60100.0
2008-05-13 12:00:00,48.8,48.82,48.78,48.8,119000.0,37.3648,37.3801,37.3495,37.3648,119000.0
2008-05-13 12:05:00,48.8,48.92,48.79,48.82,152600.0,37.3648,37.4567,37.3572,37.3801,152600.0
2008-05-13 12:10:00,48.85,48.91,48.76,48.83,95900.0,37.4031,37.449,37.3342,37.3878,95900.0
2008-05-13 12:15:00,48.8,48.9,48.79,48.9,53900.0,37.3648,37.4414,37.3572,37.4414,53900.0
2008-05-13 12:20:00,48.89,48.95,48.89,48.92,77000.0,37.4337,37.4797,37.4337,37.4567,77000.0
2008-05-13 12:25:00,48.93,49.06,48.91,48.91,61100.0,37.4644,37.5639,37.449,37.449,61100.0
2008-05-13 12:30:00,48.9,49.02,48.9,49.0,83200.0,37.4414,37.5333,37.4414,37.5179,83200.0
2008-05-13 12:35:00,49.0,49.01,48.85,48.87,85900.0,37.5179,37.5256,37.4031,37.4184,85900.0
2008-05-13 12:40:00,48.87,48.92,48.85,48.89,47000.0,37.4184,37.4567,37.4031,37.4337,47000.0
2008-05-13 12:45:00,48.87,48.91,48.74,48.83,62900.0,37.4184,37.449,37.3189,37.3878,62900.0
2008-05-13 12:50:00,48.83,48.83,48.76,48.78,36100.0,37.3878,37.3878,37.3342,37.3495,36100.0
2008-05-13 12:55:00,48.8,48.82,48.78,48.79,20300.0,37.3648,37.3801,37.3495,37.3572,20300.0
2008-05-13 13:00:00,48.81,48.84,48.75,48.78,52700.0,37.3725,37.3954,37.3265,37.3495,52700.0
2008-05-13 13:05:00,48.77,48.84,48.76,48.8,44400.0,37.3418,37.3954,37.3342,37.3648,44400.0
2008-05-13 13:10:00,48.81,48.81,48.7,48.72,73000.0,37.3725,37.3725,37.2882,37.3036,73000.0
2008-05-13 13:15:00,48.71,48.72,48.66,48.7,40900.0,37.2959,37.3036,37.2576,37.2882,40900.0
2008-05-13 13:20:00,48.71,48.72,48.66,48.71,87200.0,37.2959,37.3036,37.2576,37.2959,87200.0
2008-05-13 13:25:00,48.7,48.72,48.66,48.72,44500.0,37.2882,37.3036,37.2576,37.3036,44500.0
2008-05-13 13:30:00,48.72,48.85,48.69,48.79,106100.0,37.3036,37.4031,37.2806,37.3572,106100.0
2008-05-13 13:35:00,48.78,48.82,48.71,48.76,35100.0,37.3495,37.3801,37.2959,37.3342,35100.0
2008-05-13 13:40:00,48.76,48.88,48.75,48.88,41500.0,37.3342,37.4261,37.3265,37.4261,41500.0
2008-05-13 13:45:00,48.85,48.87,48.72,48.72,70200.0,37.4031,37.4184,37.3036,37.3036,70200.0
2008-05-13 13:50:00,48.72,49.07,48.72,49.06,87200.0,37.3036,37.5715,37.3036,37.5639,87200.0
2008-05-13 13:55:00,49.05,49.05,48.93,48.93,60000.0,37.5562,37.5562,37.4644,37.4644,60000.0
2008-05-13 14:00:00,48.93,49.01,48.89,48.96,58500.0,37.4644,37.5256,37.4337,37.4873,58500.0
2008-05-13 14:05:00,48.96,48.96,48.85,48.9,68300.0,37.4873,37.4873,37.4031,37.4414,68300.0
2008-05-13 14:10:00,48.9,48.9,48.77,48.86,69600.0,37.4414,37.4414,37.3418,37.4108,69600.0
2008-05-13 14:15:00,48.86,48.89,48.83,48.85,52800.0,37.4108,37.4337,37.3878,37.4031,52800.0
2008-05-13 14:20:00,48.85,48.86,48.76,48.76,62700.0,37.4031,37.4108,37.3342,37.3342,62700.0
2008-05-13 14:25:00,48.76,48.84,48.76,48.82,87000.0,37.3342,37.3954,37.3342,37.3801,87000.0
2008-05-13 14:30:00,48.81,48.89,48.8,48.88,52200.0,37.3725,37.4337,37.3648,37.4261,52200.0
2008-05-13 14:35:00,48.89,48.94,48.87,48.93,53200.0,37.4337,37.472,37.4184,37.4644,53200.0
2008-05-13 14:40:00,48.92,48.96,48.92,48.96,45400.0,37.4567,37.4873,37.4567,37.4873,45400.0
2008-05-13 14:45:00,48.96,49.0,48.95,48.98,172200.0,37.4873,37.5179,37.4797,37.5026,172200.0
2008-05-13 14:50:00,48.98,49.07,48.98,49.05,79600.0,37.5026,37.5715,37.5026,37.5562,79600.0
2008-05-13 14:55:00,49.06,49.14,49.05,49.09,73900.0,37.5639,37.6251,37.5562,37.5869,73900.0
2008-05-13 15:00:00,49.09,49.18,49.07,49.14,118200.0,37.5869,37.6558,37.5715,37.6251,118200.0
2008-05-13 15:05:00,49.15,49.16,49.11,49.14,143200.0,37.6328,37.6405,37.6022,37.6251,143200.0
2008-05-13 15:10:00,49.15,49.16,49.0,49.01,307100.0,37.6328,37.6405,37.5179,37.5256,307100.0
2008-05-13 15:15:00,49.01,49.03,48.97,48.97,180800.0,37.5256,37.5409,37.495,37.495,180800.0
2008-05-13 15:20:00,48.98,49.02,48.96,48.98,113900.0,37.5026,37.5333,37.4873,37.5026,113900.0
2008-05-13 15:25:00,48.98,49.01,48.97,49.01,154800.0,37.5026,37.5256,37.495,37.5256,154800.0
2008-05-13 15:30:00,49.01,49.02,48.97,49.0,96200.0,37.5256,37.5333,37.495,37.5179,96200.0
2008-05-13 15:35:00,49.0,49.06,48.97,49.04,131500.0,37.5179,37.5639,37.495,37.5486,131500.0
2008-05-13 15:40:00,49.03,49.04,48.97,49.0,169900.0,37.5409,37.5486,37.495,37.5179,169900.0
2008-05-13 15:45:00,49.0,49.0,48.94,48.94,254600.0,37.5179,37.5179,37.472,37.472,254600.0
2008-05-13 15:50:00,48.95,49.02,48.9,49.0,247100.0,37.4797,37.5333,37.4414,37.5179,247100.0
2008-05-13 15:55:00,49.0,49.1,48.99,49.01,425100.0,37.5179,37.5945,37.5103,37.5256,425100.0
2008-05-14 09:30:00,49.33,49.5,49.16,49.3,153200.0,37.7706,37.9008,37.6405,37.7477,153200.0
2008-05-14 09:35:00,49.28,49.48,49.13,49.46,182900.0,37.7323,37.8855,37.6175,37.8702,182900.0
2008-05-14 09:40:00,49.44,49.45,49.2,49.21,110200.0,37.8548,37.8625,37.6711,37.6787,110200.0
2008-05-14 09:45:00,49.23,49.35,49.15,49.23,165700.0,37.6941,37.7859,37.6328,37.6941,165700.0
2008-05-14 09:50:00,49.21,49.5,49.2,49.4,232700.0,37.6787,37.9008,37.6711,37.8242,232700.0
2008-05-14 09:55:00,49.4,49.64,49.4,49.64,152500.0,37.8242,38.008,37.8242,38.008,152500.0
2008-05-14 10:00:00,49.64,49.75,49.53,49.58,141700.0,38.008,38.0922,37.9238,37.962,141700.0
2008-05-14 10:05:00,49.59,49.73,49.54,49.69,96200.0,37.9697,38.0769,37.9314,38.0463,96200.0
2008-05-14 10:10:00,49.69,49.69,49.56,49.6,83900.0,38.0463,38.0463,37.9467,37.9774,83900.0
2008-05-14 10:15:00,49.6,49.77,49.59,49.75,77000.0,37.9774,38.1075,37.9697,38.0922,77000.0
2008-05-14 10:20:00,49.74,49.79,49.68,49.71,93500.0,38.0845,38.1228,38.0386,38.0616,93500.0
2008-05-14 10:25:00,49.72,49.84,49.72,49.74,99600.0,38.0692,38.1611,38.0692,38.0845,99600.0
2008-05-14 10:30:00,49.74,49.86,49.63,49.69,81500.0,38.0845,38.1764,38.0003,38.0463,81500.0
2008-05-14 10:35:00,49.7,49.83,49.66,49.68,77000.0,38.0539,38.1535,38.0233,38.0386,77000.0
2008-05-14 10:40:00,49.69,49.81,49.5,49.71,86600.0,38.0463,38.1381,37.9008,38.0616,86600.0
2008-05-14 10:45:00,49.72,49.78,49.64,49.65,56100.0,38.0692,38.1152,38.008,38.0156,56100.0
2008-05-14 10:50:00,49.65,49.7,49.63,49.68,63100.0,38.0156,38.0539,38.0003,38.0386,63100.0
2008-05-14 10:55:00,49.68,49.68,49.45,49.53,84100.0,38.0386,38.0386,37.8625,37.9238,84100.0
2008-05-14 11:00:00,49.54,49.56,49.41,49.41,45000.0,37.9314,37.9467,37.8319,37.8319,45000.0
2008-05-14 11:05:00,49.42,49.49,49.4,49.49,49600.0,37.8395,37.8931,37.8242,37.8931,49600.0
2008-05-14 11:10:00,49.48,49.6,49.47,49.6,79500.0,37.8855,37.9774,37.8778,37.9774,79500.0
2008-05-14 11:15:00,49.59,49.65,49.58,49.6,57800.0,37.9697,38.0156,37.962,37.9774,57800.0
2008-05-14 11:20:00,49.6,49.64,49.55,49.57,58800.0,37.9774,38.008,37.9391,37.9544,58800.0
2008-05-14 11:25:00,49.56,49.76,49.53,49.75,73300.0,37.9467,38.0999,37.9238,38.0922,73300.0
2008-05-14 11:30:00,49.75,49.78,49.65,49.69,50300.0,38.0922,38.1152,38.0156,38.0463,50300.0
2008-05-14 11:35:00,49.69,49.71,49.66,49.71,37200.0,38.0463,38.0616,38.0233,38.0616,37200.0
2008-05-14 11:40:00,49.69,49.78,49.69,49.77,36400.0,38.0463,38.1152,38.0463,38.1075,36400.0
2008-05-14 11:45:00,49.76,49.77,49.69,49.72,25800.0,38.0999,38.1075,38.0463,38.0692,25800.0
2008-05-14 11:50:00,49.72,49.73,49.6,49.62,49100.0,38.0692,38.0769,37.9774,37.9927,49100.0
2008-05-14 11:55:00,49.62,49.65,49.6,49.63,19500.0,37.9927,38.0156,37.9774,38.0003,19500.0
2008-05-14 12:00:00,49.63,49.73,49.62,49.72,26000.0,38.0003,38.0769,37.9927,38.0692,26000.0
2008-05-14 12:05:00,49.72,49.72,49.68,49.71,35100.0,38.0692,38.0692,38.0386,38.0616,35100.0
2008-05-14 12:10:00,49.72,49.77,49.01,49.77,152500.0,38.0692,38.1075,37.5256,38.1075,152500.0
2008-05-14 12:15:00,49.76,49.77,49.68,49.71,28700.0,38.0999,38.1075,38.0386,38.0616,28700.0
2008-05-14 12:20:00,49.7,49.72,49.64,49.65,37900.0,38.0539,38.0692,38.008,38.0156,37900.0
2008-05-14 12:25:00,49.65,49.74,49.65,49.72,48800.0,38.0156,38.0845,38.0156,38.0692,48800.0
2008-05-14 12:30:00,49.7,49.76,49.7,49.74,48900.0,38.0539,38.0999,38.0539,38.0845,48900.0
2008-05-14 12:35:00,49.74,49.75,49.65,49.69,67900.0,38.0845,38.0922,38.0156,38.0463,67900.0
2008-05-14 12:40:00,49.7,49.72,49.63,49.66,42500.0,38.0539,38.0692,38.0003,38.0233,42500.0
2008-05-14 12:45:00,49.65,49.72,49.64,49.72,37700.0,38.0156,38.0692,38.008,38.0692,37700.0
2008-05-14 12:50:00,49.72,49.8,49.66,49.79,42400.0,38.0692,38.1305,38.0233,38.1228,42400.0
2008-05-14 12:55:00,49.8,49.8,49.76,49.78,47200.0,38.1305,38.1305,38.0999,38.1152,47200.0
2008-05-14 13:00:00,49.79,49.8,49.7,49.77,75900.0,38.1228,38.1305,38.0539,38.1075,75900.0
2008-05-14 13:05:00,49.77,49.84,49.74,49.77,86900.0,38.1075,38.1611,38.0845,38.1075,86900.0
2008-05-14 13:10:00,49.78,49.84,49.76,49.83,26400.0,38.1152,38.1611,38.0999,38.1535,26400.0
2008-05-14 13:15:00,49.84,49.85,49.8,49.82,28200.0,38.1611,38.1688,38.1305,38.1458,28200.0
2008-05-14 13:20:00,49.84,49.85,49.79,49.8,50100.0,38.1611,38.1688,38.1228,38.1305,50100.0
2008-05-14 13:25:00,49.81,49.82,49.76,49.82,82600.0,38.1381,38.1458,38.0999,38.1458,82600.0
2008-05-14 13:30:00,49.82,49.93,49.81,49.92,63200.0,38.1458,38.23,38.1381,38.2224,63200.0
2008-05-14 13:35:00,49.92,49.97,49.89,49.94,76500.0,38.2224,38.2607,38.1994,38.2377,76500.0
2008-05-14 13:40:00,49.94,49.99,49.93,49.96,74700.0,38.2377,38.276,38.23,38.253,74700.0
2008-05-14 13:45:00,49.97,50.02,49.84,49.85,80000.0,38.2607,38.2989,38.1611,38.1688,80000.0
2008-05-14 13:50:00,49.87,49.88,49.81,49.86,41800.0,38.1841,38.1917,38.1381,38.1764,41800.0
2008-05-14 13:55:00,49.87,49.94,49.84,49.84,46000.0,38.1841,38.2377,38.1611,38.1611,46000.0
2008-05-14 14:00:00,49.84,49.9,49.82,49.83,57300.0,38.1611,38.2071,38.1458,38.1535,57300.0
2008-05-14 14:05:00,49.83,49.89,49.81,49.87,50100.0,38.1535,38.1994,38.1381,38.1841,50100.0
2008-05-14 14:10:00,49.87,49.9,49.86,49.89,41400.0,38.1841,38.2071,38.1764,38.1994,41400.0
2008-05-14 14:15:00,49.89,49.95,49.88,49.95,82700.0,38.1994,38.2453,38.1917,38.2453,82700.0
2008-05-14 14:20:00,49.94,49.95,49.83,49.86,42700.0,38.2377,38.2453,38.1535,38.1764,42700.0
2008-05-14 14:25:00,49.86,49.98,49.85,49.94,56300.0,38.1764,38.2683,38.1688,38.2377,56300.0
2008-05-14 14:30:00,49.92,50.0,49.92,49.97,50400.0,38.2224,38.2836,38.2224,38.2607,50400.0
2008-05-14 14:35:00,49.98,49.99,49.9,49.91,63700.0,38.2683,38.276,38.2071,38.2147,63700.0
2008-05-14 14:40:00,49.92,49.97,49.9,49.97,49500.0,38.2224,38.2607,38.2071,38.2607,49500.0
2008-05-14 14:45:00,49.97,50.0,49.96,49.98,47000.0,38.2607,38.2836,38.253,38.2683,47000.0
2008-05-14 14:50:00,49.97,49.98,49.91,49.93,48000.0,38.2607,38.2683,38.2147,38.23,48000.0
2008-05-14 14:55:00,49.93,49.97,49.9,49.92,56000.0,38.23,38.2607,38.2071,38.2224,56000.0
2008-05-14 15:00:00,49.91,49.94,49.85,49.86,82300.0,38.2147,38.2377,38.1688,38.1764,82300.0
2008-05-14 15:05:00,49.87,49.87,49.76,49.78,366900.0,38.1841,38.1841,38.0999,38.1152,366900.0
2008-05-14 15:10:00,49.77,49.79,49.71,49.72,84100.0,38.1075,38.1228,38.0616,38.0692,84100.0
2008-05-14 15:15:00,49.72,49.75,49.68,49.69,351100.0,38.0692,38.0922,38.0386,38.0463,351100.0
2008-05-14 15:20:00,49.69,49.69,49.47,49.48,261600.0,38.0463,38.0463,37.8778,37.8855,261600.0
2008-05-14 15:25:00,49.49,49.5,49.4,49.5,266800.0,37.8931,37.9008,37.8242,37.9008,266800.0
2008-05-14 15:30:00,49.5,49.56,49.49,49.55,132100.0,37.9008,37.9467,37.8931,37.9391,132100.0
2008-05-14 15:35:00,49.54,49.54,49.39,49.43,154300.0,37.9314,37.9314,37.8166,37.8472,154300.0
2008-05-14 15:40:00,49.43,49.5,49.33,49.33,188400.0,37.8472,37.9008,37.7706,37.7706,188400.0
2008-05-14 15:45:00,49.34,49.41,49.3,49.38,176900.0,37.7783,37.8319,37.7477,37.8089,176900.0
2008-05-14 15:50:00,49.38,49.48,49.36,49.45,319700.0,37.8089,37.8855,37.7936,37.8625,319700.0
2008-05-14 15:55:00,49.45,49.55,49.42,49.5,395700.0,37.8625,37.9391,37.8395,37.9008,395700.0
2008-05-15 09:30:00,49.51,49.75,49.23,49.35,191100.0,37.9084,38.0922,37.6941,37.7859,191100.0
2008-05-15 09:35:00,49.35,49.4,49.2,49.4,76800.0,37.7859,37.8242,37.6711,37.8242,76800.0
2008-05-15 09:40:00,49.39,49.55,49.38,49.38,74000.0,37.8166,37.9391,37.8089,37.8089,74000.0
2008-05-15 09:45:00,49.37,49.44,49.17,49.41,174100.0,37.8012,37.8548,37.6481,37.8319,174100.0
2008-05-15 09:50:00,49.41,49.57,49.3,49.48,179500.0,37.8319,37.9544,37.7477,37.8855,179500.0
2008-05-15 09:55:00,49.49,49.57,49.33,49.44,145600.0,37.8931,37.9544,37.7706,37.8548,145600.0
2008-05-15 10:00:00,49.46,49.6,49.41,49.48,91200.0,37.8702,37.9774,37.8319,37.8855,91200.0
2008-05-15 10:05:00,49.47,49.52,49.42,49.46,72300.0,37.8778,37.9161,37.8395,37.8702,72300.0
2008-05-15 10:10:00,49.45,49.53,49.21,49.24,95900.0,37.8625,37.9238,37.6787,37.7017,95900.0
2008-05-15 10:15:00,49.24,49.26,49.12,49.22,87000.0,37.7017,37.717,37.6098,37.6864,87000.0
2008-05-15 10:20:00,49.24,49.45,49.23,49.39,47000.0,37.7017,37.8625,37.6941,37.8166,47000.0
2008-05-15 10:25:00,49.37,49.39,49.25,49.3,39000.0,37.8012,37.8166,37.7094,37.7477,39000.0
2008-05-15 10:30:00,49.29,49.5,49.29,49.33,81200.0,37.74,37.9008,37.74,37.7706,81200.0
2008-05-15 10:35:00,49.32,49.48,49.29,49.45,62400.0,37.763,37.8855,37.74,37.8625,62400.0
2008-05-15 10:40:00,49.45,49.51,49.42,49.48,52600.0,37.8625,37.9084,37.8395,37.8855,52600.0
2008-05-15 10:45:00,49.46,49.48,49.34,49.4,65800.0,37.8702,37.8855,37.7783,37.8242,65800.0
2008-05-15 10:50:00,49.4,49.47,49.35,49.39,49500.0,37.8242,37.8778,37.7859,37.8166,49500.0
2008-05-15 10:55:00,49.38,49.45,49.38,49.41,27000.0,37.8089,37.8625,37.8089,37.8319,27000.0
2008-05-15 11:00:00,49.41,49.53,49.4,49.53,78300.0,37.8319,37.9238,37.8242,37.9238,78300.0
2008-05-15 11:05:00,49.52,49.53,49.41,49.48,70100.0,37.9161,37.9238,37.8319,37.8855,70100.0
2008-05-15 11:10:00,49.47,49.47,49.35,49.42,76100.0,37.8778,37.8778,37.7859,37.8395,76100.0
2008-05-15 11:15:00,49.42,49.44,49.24,49.37,87200.0,37.8395,37.8548,37.7017,37.8012,87200.0
2008-05-15 11:20:00,49.37,49.43,49.24,49.31,72200.0,37.8012,37.8472,37.7017,37.7553,72200.0
2008-05-15 11:25:00,49.3,49.38,49.2,49.37,56100.0,37.7477,37.8089,37.6711,37.8012,56100.0
2008-05-15 11:30:00,49.39,49.42,49.32,49.38,49600.0,37.8166,37.8395,37.763,37.8089,49600.0
2008-05-15 11:35:00,49.38,49.43,49.32,49.35,53600.0,37.8089,37.8472,37.763,37.7859,53600.0
2008-05-15 11:40:00,49.35,49.4,49.22,49.3,98600.0,37.7859,37.8242,37.6864,37.7477,98600.0
2008-05-15 11:45:00,49.32,49.41,49.32,49.32,70400.0,37.763,37.8319,37.763,37.763,70400.0
2008-05-15 11:50:00,49.35,49.4,49.27,49.4,40500.0,37.7859,37.8242,37.7247,37.8242,40500.0
2008-05-15 11:55:00,49.4,49.43,49.34,49.37,30900.0,37.8242,37.8472,37.7783,37.8012,30900.0
2008-05-15 12:00:00,49.38,49.54,49.38,49.52,69200.0,37.8089,37.9314,37.8089,37.9161,69200.0
2008-05-15 12:05:00,49.51,49.63,49.51,49.56,45500.0,37.9084,38.0003,37.9084,37.9467,45500.0
2008-05-15 12:10:00,49.57,49.67,49.54,49.67,41100.0,37.9544,38.0309,37.9314,38.0309,41100.0
2008-05-15 12:15:00,49.68,49.7,49.59,49.62,39000.0,38.0386,38.0539,37.9697,37.9927,39000.0
2008-05-15 12:20:00,49.6,49.81,49.6,49.75,66900.0,37.9774,38.1381,37.9774,38.0922,66900.0
2008-05-15 12:25:00,49.75,49.92,49.72,49.9,95300.0,38.0922,38.2224,38.0692,38.2071,95300.0
2008-05-15 12:30:00,49.9,50.02,49.84,49.98,124800.0,38.2071,38.2989,38.1611,38.2683,124800.0
2008-05-15 12:35:00,49.97,50.1,49.93,50.09,137600.0,38.2607,38.3602,38.23,38.3525,137600.0
2008-05-15 12:40:00,50.1,50.25,50.1,50.13,167600.0,38.3602,38.475,38.3602,38.3832,167600.0
2008-05-15 12:45:00,50.12,50.21,50.06,50.07,105900.0,38.3755,38.4444,38.3296,38.3372,105900.0
2008-05-15 12:50:00,50.06,50.18,50.04,50.1,95100.0,38.3296,38.4214,38.3142,38.3602,95100.0
2008-05-15 12:55:00,50.1,50.1,49.99,50.05,37300.0,38.3602,38.3602,38.276,38.3219,37300.0
2008-05-15 13:00:00,50.04,50.16,50.02,50.16,53000.0,38.3142,38.4061,38.2989,38.4061,53000.0
2008-05-15 13:05:00,50.15,50.22,50.11,50.13,72900.0,38.3985,38.4521,38.3678,38.3832,72900.0
2008-05-15 13:10:00,50.12,50.15,50.05,50.07,67900.0,38.3755,38.3985,38.3219,38.3372,67900.0
2008-05-15 13:15:00,50.08,50.08,49.94,49.95,45900.0,38.3449,38.3449,38.2377,38.2453,45900.0
2008-05-15 13:20:00,49.95,50.02,49.93,50.01,54400.0,38.2453,38.2989,38.23,38.2913,54400.0
2008-05-15 13:25:00,50.01,50.04,49.97,49.98,41800.0,38.2913,38.3142,38.2607,38.2683,41800.0
2008-05-15 13:30:00,49.99,50.07,49.96,49.96,75300.0,38.276,38.3372,38.253,38.253,75300.0
2008-05-15 13:35:00,49.96,49.97,49.44,49.45,544300.0,38.253,38.2607,37.8548,37.8625,544300.0
2008-05-15 13:40:00,49.45,49.5,49.23,49.33,543700.0,37.8625,37.9008,37.6941,37.7706,543700.0
2008-05-15 13:45:00,49.36,49.68,49.34,49.54,288700.0,37.7936,38.0386,37.7783,37.9314,288700.0
2008-05-15 13:50:00,49.54,49.55,49.35,49.35,133000.0,37.9314,37.9391,37.7859,37.7859,133000.0
2008-05-15 13:55:00,49.35,49.41,49.21,49.21,294200.0,37.7859,37.8319,37.6787,37.6787,294200.0
2008-05-15 14:00:00,49.24,50.0,49.21,49.35,179400.0,37.7017,38.2836,37.6787,37.7859,179400.0
2008-05-15 14:05:00,49.34,49.49,49.32,49.46,189400.0,37.7783,37.8931,37.763,37.8702,189400.0
2008-05-15 14:10:00,49.46,49.48,49.28,49.31,295800.0,37.8702,37.8855,37.7323,37.7553,295800.0
2008-05-15 14:15:00,49.3,49.34,49.23,49.25,103100.0,37.7477,37.7783,37.6941,37.7094,103100.0
2008-05-15 14:20:00,49.24,49.29,49.16,49.23,165700.0,37.7017,37.74,37.6405,37.6941,165700.0
2008-05-15 14:25:00,49.24,49.25,48.86,48.86,253100.0,37.7017,37.7094,37.4108,37.4108,253100.0
2008-05-15 14:30:00,48.87,49.12,48.86,49.12,165300.0,37.4184,37.6098,37.4108,37.6098,165300.0
2008-05-15 14:35:00,49.12,49.28,49.12,49.21,126800.0,37.6098,37.7323,37.6098,37.6787,126800.0
2008-05-15 14:40:00,49.2,49.25,49.14,49.14,131700.0,37.6711,37.7094,37.6251,37.6251,131700.0
2008-05-15 14:45:00,49.15,49.16,49.04,49.08,196000.0,37.6328,37.6405,37.5486,37.5792,196000.0
2008-05-15 14:50:00,49.08,49.29,49.07,49.25,135300.0,37.5792,37.74,37.5715,37.7094,135300.0
2008-05-15 14:55:00,49.25,49.32,49.23,49.25,125100.0,37.7094,37.763,37.6941,37.7094,125100.0
2008-05-15 15:00:00,49.26,49.6,49.22,49.22,280500.0,37.717,37.9774,37.6864,37.6864,280500.0
2008-05-15 15:05:00,49.23,49.33,49.23,49.25,135500.0,37.6941,37.7706,37.6941,37.7094,135500.0
2008-05-15 15:10:00,49.25,49.34,49.24,49.29,129600.0,37.7094,37.7783,37.7017,37.74,129600.0
2008-05-15 15:15:00,49.3,49.33,49.26,49.3,120400.0,37.7477,37.7706,37.717,37.7477,120400.0
2008-05-15 15:20:00,49.29,49.3,49.18,49.25,134800.0,37.74,37.7477,37.6558,37.7094,134800.0
2008-05-15 15:25:00,49.26,49.33,49.24,49.32,100800.0,37.717,37.7706,37.7017,37.763,100800.0
2008-05-15 15:30:00,49.32,49.34,49.26,49.32,102600.0,37.763,37.7783,37.717,37.763,102600.0
2008-05-15 15:35:00,49.31,49.6,49.31,49.47,248300.0,37.7553,37.9774,37.7553,37.8778,248300.0
2008-05-15 15:40:00,49.48,49.71,49.48,49.64,308400.0,37.8855,38.0616,37.8855,38.008,308400.0
2008-05-15 15:45:00,49.64,49.78,49.64,49.75,279800.0,38.008,38.1152,38.008,38.0922,279800.0
2008-05-15 15:50:00,49.75,49.81,49.72,49.75,268800.0,38.0922,38.1381,38.0692,38.0922,268800.0
2008-05-15 15:55:00,49.75,49.88,49.69,49.81,497400.0,38.0922,38.1917,38.0463,38.1381,497400.0
2008-05-16 09:30:00,49.99,49.99,49.35,49.47,716900.0,38.276,38.276,37.7859,37.8778,716900.0
2008-05-16 09:35:00,49.48,49.53,49.04,49.18,91600.0,37.8855,37.9238,37.5486,37.6558,91600.0
2008-05-16 09:40:00,49.18,49.18,48.91,49.06,163900.0,37.6558,37.6558,37.449,37.5639,163900.0
2008-05-16 09:45:00,49.07,49.23,49.01,49.18,80000.0,37.5715,37.6941,37.5256,37.6558,80000.0
2008-05-16 09:50:00,49.19,49.33,49.11,49.16,83100.0,37.6634,37.7706,37.6022,37.6405,83100.0
2008-05-16 09:55:00,49.15,49.21,48.94,48.96,136700.0,37.6328,37.6787,37.472,37.4873,136700.0
2008-05-16 10:00:00,48.96,49.07,48.91,48.92,153900.0,37.4873,37.5715,37.449,37.4567,153900.0
2008-05-16 10:05:00,48.92,48.95,48.86,48.9,122500.0,37.4567,37.4797,37.4108,37.4414,122500.0
2008-05-16 10:10:00,48.91,48.94,48.82,48.84,130300.0,37.449,37.472,37.3801,37.3954,130300.0
2008-05-16 10:15:00,48.84,48.98,48.84,48.89,106400.0,37.3954,37.5026,37.3954,37.4337,106400.0
2008-05-16 10:20:00,48.89,48.93,48.6,48.8,204100.0,37.4337,37.4644,37.2117,37.3648,204100.0
2008-05-16 10:25:00,48.8,48.85,48.78,48.85,114100.0,37.3648,37.4031,37.3495,37.4031,114100.0
2008-05-16 10:30:00,48.85,48.98,48.75,48.89,236300.0,37.4031,37.5026,37.3265,37.4337,236300.0
2008-05-16 10:35:00,48.9,48.9,48.72,48.86,133200.0,37.4414,37.4414,37.3036,37.4108,133200.0
2008-05-16 10:40:00,48.86,48.92,48.78,48.79,104700.0,37.4108,37.4567,37.3495,37.3572,104700.0
2008-05-16 10:45:00,48.79,48.87,48.75,48.78,84700.0,37.3572,37.4184,37.3265,37.3495,84700.0
2008-05-16 10:50:00,48.78,48.81,48.6,48.62,118000.0,37.3495,37.3725,37.2117,37.227,118000.0
2008-05-16 10:55:00,48.64,48.65,48.52,48.53,106400.0,37.2423,37.25,37.1504,37.1581,106400.0
2008-05-16 11:00:00,48.53,48.64,48.49,48.62,188700.0,37.1581,37.2423,37.1275,37.227,188700.0
2008-05-16 11:05:00,48.61,48.71,48.54,48.55,171800.0,37.2193,37.2959,37.1657,37.1734,171800.0
2008-05-16 11:10:00,48.56,48.62,48.36,48.36,105700.0,37.1811,37.227,37.0279,37.0279,105700.0
2008-05-16 11:15:00,48.39,48.46,48.35,48.35,79600.0,37.0509,37.1045,37.0203,37.0203,79600.0
2008-05-16 11:20:00,48.39,48.43,48.25,48.26,119200.0,37.0509,37.0815,36.9437,36.9514,119200.0
2008-05-16 11:25:00,48.27,48.43,48.25,48.38,163500.0,36.959,37.0815,36.9437,37.0432,163500.0
2008-05-16 11:30:00,48.38,48.6,48.38,48.55,119600.0,37.0432,37.2117,37.0432,37.1734,119600.0
2008-05-16 11:35:00,48.54,48.6,48.46,48.59,98900.0,37.1657,37.2117,37.1045,37.204,98900.0
2008-05-16 11:40:00,48.58,48.62,48.5,48.56,50300.0,37.1964,37.227,37.1351,37.1811,50300.0
2008-05-16 11:45:00,48.55,48.65,48.54,48.59,75300.0,37.1734,37.25,37.1657,37.204,75300.0
2008-05-16 11:50:00,48.58,48.65,48.58,48.65,47500.0,37.1964,37.25,37.1964,37.25,47500.0
2008-05-16 11:55:00,48.64,48.67,48.58,48.61,116900.0,37.2423,37.2653,37.1964,37.2193,116900.0
2008-05-16 12:00:00,48.59,48.63,48.55,48.58,42100.0,37.204,37.2346,37.1734,37.1964,42100.0
2008-05-16 12:05:00,48.59,48.64,48.57,48.6,43400.0,37.204,37.2423,37.1887,37.2117,43400.0
2008-05-16 12:10:00,48.61,48.72,48.59,48.71,90200.0,37.2193,37.3036,37.204,37.2959,90200.0
2008-05-16 12:15:00,48.7,48.85,48.67,48.82,87400.0,37.2882,37.4031,37.2653,37.3801,87400.0
2008-05-16 12:20:00,48.81,48.83,48.72,48.74,68800.0,37.3725,37.3878,37.3036,37.3189,68800.0
2008-05-16 12:25:00,48.75,48.88,48.75,48.86,51300.0,37.3265,37.4261,37.3265,37.4108,51300.0
2008-05-16 12:30:00,48.86,48.96,48.83,48.85,155900.0,37.4108,37.4873,37.3878,37.4031,155900.0
2008-05-16 12:35:00,48.87,49.0,48.83,48.96,79700.0,37.4184,37.5179,37.3878,37.4873,79700.0
2008-05-16 12:40:00,48.96,48.96,48.89,48.96,48600.0,37.4873,37.4873,37.4337,37.4873,48600.0
2008-05-16 12:45:00,48.97,49.02,48.89,48.92,72100.0,37.495,37.5333,37.4337,37.4567,72100.0
2008-05-16 12:50:00,48.91,49.02,48.91,48.96,71400.0,37.449,37.5333,37.449,37.4873,71400.0
2008-05-16 12:55:00,48.97,49.02,48.93,48.95,59700.0,37.495,37.5333,37.4644,37.4797,59700.0
2008-05-16 13:00:00,48.94,48.99,48.87,48.95,82500.0,37.472,37.5103,37.4184,37.4797,82500.0
2008-05-16 13:05:00,48.95,48.97,48.91,48.94,36800.0,37.4797,37.495,37.449,37.472,36800.0
2008-05-16 13:10:00,48.95,48.96,48.8,48.83,48600.0,37.4797,37.4873,37.3648,37.3878,48600.0
2008-05-16 13:15:00,48.81,48.81,48.72,48.78,67400.0,37.3725,37.3725,37.3036,37.3495,67400.0
2008-05-16 13:20:00,48.78,48.81,48.72,48.78,81700.0,37.3495,37.3725,37.3036,37.3495,81700.0
2008-05-16 13:25:00,48.79,48.8,48.69,48.72,69100.0,37.3572,37.3648,37.2806,37.3036,69100.0
2008-05-16 13:30:00,48.72,48.72,48.61,48.65,97400.0,37.3036,37.3036,37.2193,37.25,97400.0
2008-05-16 13:35:00,48.65,48.66,48.53,48.54,86100.0,37.25,37.2576,37.1581,37.1657,86100.0
2008-05-16 13:40:00,48.55,48.6,48.51,48.56,78200.0,37.1734,37.2117,37.1428,37.1811,78200.0
2008-05-16 13:45:00,48.57,48.6,48.56,48.58,53400.0,37.1887,37.2117,37.1811,37.1964,53400.0
2008-05-16 13:50:00,48.58,48.59,48.5,48.51,75300.0,37.1964,37.204,37.1351,37.1428,75300.0
2008-05-16 13:55:00,48.51,48.58,48.47,48.47,136300.0,37.1428,37.1964,37.1121,37.1121,136300.0
2008-05-16 14:00:00,48.46,48.49,48.41,48.43,76900.0,37.1045,37.1275,37.0662,37.0815,76900.0
2008-05-16 14:05:00,48.44,48.46,48.36,48.46,80700.0,37.0892,37.1045,37.0279,37.1045,80700.0
2008-05-16 14:10:00,48.46,48.52,48.43,48.51,84900.0,37.1045,37.1504,37.0815,37.1428,84900.0
2008-05-16 14:15:00,48.5,48.54,48.44,48.52,68700.0,37.1351,37.1657,37.0892,37.1504,68700.0
2008-05-16 14:20:00,48.52,48.59,48.51,48.54,72500.0,37.1504,37.204,37.1428,37.1657,72500.0
2008-05-16 14:25:00,48.54,48.55,48.43,48.47,72300.0,37.1657,37.1734,37.0815,37.1121,72300.0
2008-05-16 14:30:00,48.48,48.52,48.45,48.46,204900.0,37.1198,37.1504,37.0968,37.1045,204900.0
2008-05-16 14:35:00,48.45,48.61,48.45,48.6,116000.0,37.0968,37.2193,37.0968,37.2117,116000.0
2008-05-16 14:40:00,48.6,48.63,48.54,48.63,55000.0,37.2117,37.2346,37.1657,37.2346,55000.0
2008-05-16 14:45:00,48.63,48.67,48.52,48.55,103000.0,37.2346,37.2653,37.1504,37.1734,103000.0
2008-05-16 14:50:00,48.55,48.85,48.55,48.84,161900.0,37.1734,37.4031,37.1734,37.3954,161900.0
2008-05-16 14:55:00,48.84,48.85,48.78,48.8,138400.0,37.3954,37.4031,37.3495,37.3648,138400.0
2008-05-16 15:00:00,48.79,48.8,48.69,48.72,106200.0,37.3572,37.3648,37.2806,37.3036,106200.0
2008-05-16 15:05:00,48.72,48.79,48.72,48.79,67100.0,37.3036,37.3572,37.3036,37.3572,67100.0
2008-05-16 15:10:00,48.8,48.86,48.79,48.8,89100.0,37.3648,37.4108,37.3572,37.3648,89100.0
2008-05-16 15:15:00,48.8,48.94,48.8,48.9,146700.0,37.3648,37.472,37.3648,37.4414,146700.0
2008-05-16 15:20:00,48.89,48.92,48.84,48.86,125700.0,37.4337,37.4567,37.3954,37.4108,125700.0
2008-05-16 15:25:00,48.84,48.87,48.78,48.84,137000.0,37.3954,37.4184,37.3495,37.3954,137000.0
2008-05-16 15:30:00,48.82,48.86,48.79,48.84,90800.0,37.3801,37.4108,37.3572,37.3954,90800.0
2008-05-16 15:35:00,48.85,48.87,48.81,48.82,89300.0,37.4031,37.4184,37.3725,37.3801,89300.0
2008-05-16 15:40:00,48.81,48.84,48.76,48.77,156600.0,37.3725,37.3954,37.3342,37.3418,156600.0
2008-05-16 15:45:00,48.76,48.77,48.68,48.7,194900.0,37.3342,37.3418,37.2729,37.2882,194900.0
2008-05-16 15:50:00,48.69,48.72,48.68,48.71,334400.0,37.2806,37.3036,37.2729,37.2959,334400.0
2008-05-16 15:55:00,48.71,48.75,48.62,48.64,375100.0,37.2959,37.3265,37.227,37.2423,375100.0
2008-05-19 09:30:00,48.84,48.92,48.61,48.75,135000.0,37.3954,37.4567,37.2193,37.3265,135000.0
2008-05-19 09:35:00,48.75,48.95,48.54,48.61,157500.0,37.3265,37.4797,37.1657,37.2193,157500.0
2008-05-19 09:40:00,48.57,48.7,48.51,48.52,51000.0,37.1887,37.2882,37.1428,37.1504,51000.0
2008-05-19 09:45:00,48.54,48.8,48.48,48.78,74100.0,37.1657,37.3648,37.1198,37.3495,74100.0
2008-05-19 09:50:00,48.77,48.99,48.7,48.98,114300.0,37.3418,37.5103,37.2882,37.5026,114300.0
2008-05-19 09:55:00,48.97,48.98,48.69,48.96,56900.0,37.495,37.5026,37.2806,37.4873,56900.0
2008-05-19 10:00:00,48.95,49.0,48.8,48.92,69200.0,37.4797,37.5179,37.3648,37.4567,69200.0
2008-05-19 10:05:00,48.93,49.09,48.9,49.09,99300.0,37.4644,37.5869,37.4414,37.5869,99300.0
2008-05-19 10:10:00,49.11,49.16,49.0,49.16,81000.0,37.6022,37.6405,37.5179,37.6405,81000.0
2008-05-19 10:15:00,49.16,49.29,49.09,49.2,155100.0,37.6405,37.74,37.5869,37.6711,155100.0
2008-05-19 10:20:00,49.19,49.2,49.06,49.15,46100.0,37.6634,37.6711,37.5639,37.6328,46100.0
2008-05-19 10:25:00,49.15,49.18,49.1,49.13,53900.0,37.6328,37.6558,37.5945,37.6175,53900.0
2008-05-19 10:30:00,49.13,49.14,49.04,49.08,47000.0,37.6175,37.6251,37.5486,37.5792,47000.0
2008-05-19 10:35:00,49.09,49.33,49.09,49.24,113800.0,37.5869,37.7706,37.5869,37.7017,113800.0
2008-05-19 10:40:00,49.22,49.23,49.13,49.15,69600.0,37.6864,37.6941,37.6175,37.6328,69600.0
2008-05-19 10:45:00,49.15,49.19,49.13,49.13,50700.0,37.6328,37.6634,37.6175,37.6175,50700.0
2008-05-19 10:50:00,49.14,49.15,49.0,49.06,78700.0,37.6251,37.6328,37.5179,37.5639,78700.0
2008-05-19 10:55:00,49.07,49.14,48.97,48.97,52200.0,37.5715,37.6251,37.495,37.495,52200.0
2008-05-19 11:00:00,49.0,49.0,48.95,49.0,67900.0,37.5179,37.5179,37.4797,37.5179,67900.0
2008-05-19 11:05:00,49.0,49.03,48.91,48.92,61500.0,37.5179,37.5409,37.449,37.4567,61500.0
2008-05-19 11:10:00,48.93,49.04,48.9,48.99,76200.0,37.4644,37.5486,37.4414,37.5103,76200.0
2008-05-19 11:15:00,48.99,49.09,48.89,49.07,77100.0,37.5103,37.5869,37.4337,37.5715,77100.0
2008-05-19 11:20:00,49.07,49.14,49.03,49.08,91200.0,37.5715,37.6251,37.5409,37.5792,91200.0
2008-05-19 11:25:00,49.08,49.18,49.02,49.15,109100.0,37.5792,37.6558,37.5333,37.6328,109100.0
2008-05-19 11:30:00,49.17,49.35,49.16,49.31,73800.0,37.6481,37.7859,37.6405,37.7553,73800.0
2008-05-19 11:35:00,49.3,49.35,49.24,49.31,75200.0,37.7477,37.7859,37.7017,37.7553,75200.0
2008-05-19 11:40:00,49.3,49.57,49.29,49.56,220100.0,37.7477,37.9544,37.74,37.9467,220100.0
2008-05-19 11:45:00,49.56,49.6,49.48,49.55,148400.0,37.9467,37.9774,37.8855,37.9391,148400.0
2008-05-19 11:50:00,49.56,49.63,49.52,49.6,153100.0,37.9467,38.0003,37.9161,37.9774,153100.0
2008-05-19 11:55:00,49.6,49.63,49.54,49.59,112100.0,37.9774,38.0003,37.9314,37.9697,112100.0
2008-05-19 12:00:00,49.59,49.59,49.48,49.54,117700.0,37.9697,37.9697,37.8855,37.9314,117700.0
2008-05-19 12:05:00,49.53,49.62,49.53,49.57,115100.0,37.9238,37.9927,37.9238,37.9544,115100.0
2008-05-19 12:10:00,49.58,49.64,49.56,49.56,230900.0,37.962,38.008,37.9467,37.9467,230900.0
2008-05-19 12:15:00,49.56,49.68,49.56,49.61,56700.0,37.9467,38.0386,37.9467,37.985,56700.0
2008-05-19 12:20:00,49.61,49.67,49.59,49.59,37500.0,37.985,38.0309,37.9697,37.9697,37500.0
2008-05-19 12:25:00,49.61,49.62,49.57,49.58,30100.0,37.985,37.9927,37.9544,37.962,30100.0
2008-05-19 12:30:00,49.57,49.67,49.56,49.63,60400.0,37.9544,38.0309,37.9467,38.0003,60400.0
2008-05-19 12:35:00,49.63,49.65,49.4,49.54,137200.0,38.0003,38.0156,37.8242,37.9314,137200.0
2008-05-19 12:40:00,49.54,49.56,49.42,49.44,57900.0,37.9314,37.9467,37.8395,37.8548,57900.0
2008-05-19 12:45:00,49.43,49.44,49.35,49.35,44100.0,37.8472,37.8548,37.7859,37.7859,44100.0
2008-05-19 12:50:00,49.35,49.37,49.28,49.3,31600.0,37.7859,37.8012,37.7323,37.7477,31600.0
2008-05-19 12:55:00,49.29,49.3,49.22,49.26,42100.0,37.74,37.7477,37.6864,37.717,42100.0
2008-05-19 13:00:00,49.28,49.35,49.28,49.34,46500.0,37.7323,37.7859,37.7323,37.7783,46500.0
2008-05-19 13:05:00,49.33,49.35,49.29,49.32,47900.0,37.7706,37.7859,37.74,37.763,47900.0
2008-05-19 13:10:00,49.3,49.31,49.19,49.24,34700.0,37.7477,37.7553,37.6634,37.7017,34700.0
2008-05-19 13:15:00,49.25,49.41,49.25,49.38,55100.0,37.7094,37.8319,37.7094,37.8089,55100.0
2008-05-19 13:20:00,49.39,49.41,49.34,49.4,30100.0,37.8166,37.8319,37.7783,37.8242,30100.0
2008-05-19 13:25:00,49.38,49.55,49.38,49.52,124800.0,37.8089,37.9391,37.8089,37.9161,124800.0
2008-05-19 13:30:00,49.51,49.52,49.42,49.42,39100.0,37.9084,37.9161,37.8395,37.8395,39100.0
2008-05-19 13:35:00,49.42,49.45,49.35,49.38,53700.0,37.8395,37.8625,37.7859,37.8089,53700.0
2008-05-19 13:40:00,49.38,49.47,49.34,49.34,65800.0,37.8089,37.8778,37.7783,37.7783,65800.0
2008-05-19 13:45:00,49.34,49.37,49.32,49.37,48100.0,37.7783,37.8012,37.763,37.8012,48100.0
2008-05-19 13:50:00,49.38,49.38,49.3,49.33,57800.0,37.8089,37.8089,37.7477,37.7706,57800.0
2008-05-19 13:55:00,49.33,49.35,49.14,49.14,147000.0,37.7706,37.7859,37.6251,37.6251,147000.0
2008-05-19 14:00:00,49.15,49.16,49.07,49.14,133600.0,37.6328,37.6405,37.5715,37.6251,133600.0
2008-05-19 14:05:00,49.14,49.16,49.08,49.08,155300.0,37.6251,37.6405,37.5792,37.5792,155300.0
2008-05-19 14:10:00,49.08,49.11,48.99,49.0,263000.0,37.5792,37.6022,37.5103,37.5179,263000.0
2008-05-19 14:15:00,48.99,49.0,48.8,48.97,210600.0,37.5103,37.5179,37.3648,37.495,210600.0
2008-05-19 14:20:00,48.96,49.02,48.86,48.9,201300.0,37.4873,37.5333,37.4108,37.4414,201300.0
2008-05-19 14:25:00,48.9,48.96,48.73,48.87,190000.0,37.4414,37.4873,37.3112,37.4184,190000.0
2008-05-19 14:30:00,48.88,48.95,48.8,48.8,65500.0,37.4261,37.4797,37.3648,37.3648,65500.0
2008-05-19 14:35:00,48.8,48.85,48.77,48.83,41200.0,37.3648,37.4031,37.3418,37.3878,41200.0
2008-05-19 14:40:00,48.82,48.85,48.79,48.82,34000.0,37.3801,37.4031,37.3572,37.3801,34000.0
2008-05-19 14:45:00,48.83,48.83,48.72,48.75,81300.0,37.3878,37.3878,37.3036,37.3265,81300.0
2008-05-19 14:50:00,48.74,48.86,48.71,48.86,101900.0,37.3189,37.4108,37.2959,37.4108,101900.0
2008-05-19 14:55:00,48.88,48.88,48.78,48.79,47800.0,37.4261,37.4261,37.3495,37.3572,47800.0
2008-05-19 15:00:00,48.8,48.8,48.74,48.75,67200.0,37.3648,37.3648,37.3189,37.3265,67200.0
2008-05-19 15:05:00,48.75,48.8,48.74,48.8,112000.0,37.3265,37.3648,37.3189,37.3648,112000.0
2008-05-19 15:10:00,48.8,48.82,48.74,48.76,132700.0,37.3648,37.3801,37.3189,37.3342,132700.0
2008-05-19 15:15:00,48.77,48.82,48.66,48.75,175600.0,37.3418,37.3801,37.2576,37.3265,175600.0
2008-05-19 15:20:00,48.75,48.76,48.68,48.69,148500.0,37.3265,37.3342,37.2729,37.2806,148500.0
2008-05-19 15:25:00,48.69,48.7,48.6,48.7,83000.0,37.2806,37.2882,37.2117,37.2882,83000.0
2008-05-19 15:30:00,48.69,48.69,48.44,48.53,140500.0,37.2806,37.2806,37.0892,37.1581,140500.0
2008-05-19 15:35:00,48.54,48.56,48.33,48.33,181300.0,37.1657,37.1811,37.0049,37.0049,181300.0
2008-05-19 15:40:00,48.34,48.51,48.31,48.5,169800.0,37.0126,37.1428,36.9896,37.1351,169800.0
2008-05-19 15:45:00,48.51,48.56,48.47,48.56,160800.0,37.1428,37.1811,37.1121,37.1811,160800.0
2008-05-19 15:50:00,48.57,48.6,48.53,48.56,189000.0,37.1887,37.2117,37.1581,37.1811,189000.0
2008-05-19 15:55:00,48.56,48.58,48.5,48.53,243800.0,37.1811,37.1964,37.1351,37.1581,243800.0
2008-05-20 09:30:00,47.93,48.19,47.59,47.8,239000.0,36.6987,36.8978,36.4384,36.5991,239000.0
2008-05-20 09:35:00,47.82,47.88,47.67,47.81,129900.0,36.6145,36.6604,36.4996,36.6068,129900.0
2008-05-20 09:40:00,47.79,47.8,47.6,47.6,156700.0,36.5915,36.5991,36.446,36.446,156700.0
2008-05-20 09:45:00,47.6,47.84,47.59,47.84,90700.0,36.446,36.6298,36.4384,36.6298,90700.0
2008-05-20 09:50:00,47.84,47.87,47.64,47.64,109900.0,36.6298,36.6527,36.4766,36.4766,109900.0
2008-05-20 09:55:00,47.65,47.73,47.5,47.52,155600.0,36.4843,36.5455,36.3694,36.3848,155600.0
2008-05-20 10:00:00,47.5,47.52,47.44,47.45,108400.0,36.3694,36.3848,36.3235,36.3312,108400.0
2008-05-20 10:05:00,47.45,47.54,47.42,47.5,93600.0,36.3312,36.4001,36.3082,36.3694,93600.0
2008-05-20 10:10:00,47.5,47.55,47.42,47.51,108900.0,36.3694,36.4077,36.3082,36.3771,108900.0
2008-05-20 10:15:00,47.54,47.55,47.37,47.4,74100.0,36.4001,36.4077,36.2699,36.2929,74100.0
2008-05-20 10:20:00,47.41,47.49,47.37,47.42,105700.0,36.3005,36.3618,36.2699,36.3082,105700.0
2008-05-20 10:25:00,47.4,47.44,47.39,47.41,55800.0,36.2929,36.3235,36.2852,36.3005,55800.0
2008-05-20 10:30:00,47.41,47.43,47.21,47.22,102400.0,36.3005,36.3158,36.1474,36.1551,102400.0
2008-05-20 10:35:00,47.23,47.3,47.19,47.26,175300.0,36.1627,36.2163,36.1321,36.1857,175300.0
2008-05-20 10:40:00,47.28,47.37,47.23,47.37,92400.0,36.201,36.2699,36.1627,36.2699,92400.0
2008-05-20 10:45:00,47.38,47.44,47.36,47.44,78500.0,36.2776,36.3235,36.2622,36.3235,78500.0
2008-05-20 10:50:00,47.44,47.45,47.22,47.27,63900.0,36.3235,36.3312,36.1551,36.1933,63900.0
2008-05-20 10:55:00,47.28,47.29,47.22,47.26,64800.0,36.201,36.2086,36.1551,36.1857,64800.0
2008-05-20 11:00:00,47.26,47.31,47.16,47.16,116700.0,36.1857,36.224,36.1091,36.1091,116700.0
2008-05-20 11:05:00,47.18,47.19,47.06,47.07,144300.0,36.1244,36.1321,36.0325,36.0402,144300.0
2008-05-20 11:10:00,47.08,47.17,47.02,47.03,102300.0,36.0479,36.1168,36.0019,36.0096,102300.0
2008-05-20 11:15:00,47.03,47.05,46.97,46.97,115800.0,36.0096,36.0249,35.9636,35.9636,115800.0
2008-05-20 11:20:00,46.97,47.0,46.93,46.98,93200.0,35.9636,35.9866,35.933,35.9713,93200.0
2008-05-20 11:25:00,46.98,47.03,46.96,47.03,122000.0,35.9713,36.0096,35.956,36.0096,122000.0
2008-05-20 11:30:00,47.03,47.11,47.02,47.09,82700.0,36.0096,36.0708,36.0019,36.0555,82700.0
2008-05-20 11:35:00,47.08,47.1,46.94,46.95,187800.0,36.0479,36.0632,35.9407,35.9483,187800.0
2008-05-20 11:40:00,46.95,46.99,46.93,46.94,87300.0,35.9483,35.9789,35.933,35.9407,87300.0
2008-05-20 11:45:00,46.95,47.02,46.94,46.97,103600.0,35.9483,36.0019,35.9407,35.9636,103600.0
2008-05-20 11:50:00,46.97,47.02,46.96,47.01,94400.0,35.9636,36.0019,35.956,35.9943,94400.0
2008-05-20 11:55:00,47.0,47.02,46.94,47.0,103400.0,35.9866,36.0019,35.9407,35.9866,103400.0
2008-05-20 12:00:00,47.0,47.04,46.97,47.03,152400.0,35.9866,36.0172,35.9636,36.0096,152400.0
2008-05-20 12:05:00,47.04,47.1,47.04,47.09,57000.0,36.0172,36.0632,36.0172,36.0555,57000.0
2008-05-20 12:10:00,47.09,47.19,47.06,47.19,49600.0,36.0555,36.1321,36.0325,36.1321,49600.0
2008-05-20 12:15:00,47.18,47.23,47.16,47.23,63200.0,36.1244,36.1627,36.1091,36.1627,63200.0
2008-05-20 12:20:00,47.23,47.36,47.22,47.36,92500.0,36.1627,36.2622,36.1551,36.2622,92500.0
2008-05-20 12:25:00,47.35,47.39,47.35,47.36,145100.0,36.2546,36.2852,36.2546,36.2622,145100.0
2008-05-20 12:30:00,47.36,47.37,47.34,47.36,99400.0,36.2622,36.2699,36.2469,36.2622,99400.0
2008-05-20 12:35:00,47.36,47.48,47.36,47.43,130700.0,36.2622,36.3541,36.2622,36.3158,130700.0
2008-05-20 12:40:00,47.43,47.43,47.3,47.31,125500.0,36.3158,36.3158,36.2163,36.224,125500.0
2008-05-20 12:45:00,47.31,47.34,47.28,47.29,54900.0,36.224,36.2469,36.201,36.2086,54900.0
2008-05-20 12:50:00,47.3,47.3,47.17,47.19,40600.0,36.2163,36.2163,36.1168,36.1321,40600.0
2008-05-20 12:55:00,47.19,47.22,47.15,47.19,44400.0,36.1321,36.1551,36.1015,36.1321,44400.0
2008-05-20 13:00:00,47.18,47.19,47.12,47.12,52000.0,36.1244,36.1321,36.0785,36.0785,52000.0
2008-05-20 13:05:00,47.13,47.23,47.13,47.19,75300.0,36.0861,36.1627,36.0861,36.1321,75300.0
2008-05-20 13:10:00,47.19,47.37,47.19,47.37,81000.0,36.1321,36.2699,36.1321,36.2699,81000.0
2008-05-20 13:15:00,47.36,47.39,47.33,47.36,95700.0,36.2622,36.2852,36.2393,36.2622,95700.0
2008-05-20 13:20:00,47.36,47.37,47.17,47.23,77000.0,36.2622,36.2699,36.1168,36.1627,77000.0
2008-05-20 13:25:00,47.23,47.32,47.22,47.27,69900.0,36.1627,36.2316,36.1551,36.1933,69900.0
2008-05-20 13:30:00,47.28,47.31,47.21,47.31,86800.0,36.201,36.224,36.1474,36.224,86800.0
2008-05-20 13:35:00,47.31,47.36,47.25,47.26,80800.0,36.224,36.2622,36.178,36.1857,80800.0
2008-05-20 13:40:00,47.26,47.32,47.22,47.31,87700.0,36.1857,36.2316,36.1551,36.224,87700.0
2008-05-20 13:45:00,47.31,47.43,47.29,47.41,76700.0,36.224,36.3158,36.2086,36.3005,76700.0
2008-05-20 13:50:00,47.41,47.45,47.34,47.35,77500.0,36.3005,36.3312,36.2469,36.2546,77500.0
2008-05-20 13:55:00,47.35,47.35,47.18,47.25,152300.0,36.2546,36.2546,36.1244,36.178,152300.0
2008-05-20 14:00:00,47.25,47.32,47.17,47.21,116300.0,36.178,36.2316,36.1168,36.1474,116300.0
2008-05-20 14:05:00,47.21,47.26,47.15,47.2,89700.0,36.1474,36.1857,36.1015,36.1397,89700.0
2008-05-20 14:10:00,47.19,47.24,47.17,47.22,90300.0,36.1321,36.1704,36.1168,36.1551,90300.0
2008-05-20 14:15:00,47.24,47.25,47.14,47.15,125600.0,36.1704,36.178,36.0938,36.1015,125600.0
2008-05-20 14:20:00,47.16,47.23,47.12,47.22,85300.0,36.1091,36.1627,36.0785,36.1551,85300.0
2008-05-20 14:25:00,47.23,47.23,47.18,47.19,55000.0,36.1627,36.1627,36.1244,36.1321,55000.0
2008-05-20 14:30:00,47.19,47.34,47.18,47.34,100200.0,36.1321,36.2469,36.1244,36.2469,100200.0
2008-05-20 14:35:00,47.33,47.46,47.33,47.43,93700.0,36.2393,36.3388,36.2393,36.3158,93700.0
2008-05-20 14:40:00,47.43,47.46,47.41,47.43,108600.0,36.3158,36.3388,36.3005,36.3158,108600.0
2008-05-20 14:45:00,47.43,47.45,47.34,47.39,127300.0,36.3158,36.3312,36.2469,36.2852,127300.0
2008-05-20 14:50:00,47.39,47.52,47.38,47.48,79500.0,36.2852,36.3848,36.2776,36.3541,79500.0
2008-05-20 14:55:00,47.48,47.5,47.39,47.4,93100.0,36.3541,36.3694,36.2852,36.2929,93100.0
2008-05-20 15:00:00,47.41,47.48,47.39,47.46,81500.0,36.3005,36.3541,36.2852,36.3388,81500.0
2008-05-20 15:05:00,47.46,47.5,47.42,47.47,599200.0,36.3388,36.3694,36.3082,36.3465,599200.0
2008-05-20 15:10:00,47.47,47.5,47.45,47.45,90200.0,36.3465,36.3694,36.3312,36.3312,90200.0
2008-05-20 15:15:00,47.45,47.5,47.4,47.46,109900.0,36.3312,36.3694,36.2929,36.3388,109900.0
2008-05-20 15:20:00,47.46,47.5,47.31,47.39,167700.0,36.3388,36.3694,36.224,36.2852,167700.0
2008-05-20 15:25:00,47.39,47.41,47.31,47.36,95700.0,36.2852,36.3005,36.224,36.2622,95700.0
2008-05-20 15:30:00,47.35,47.36,47.18,47.18,124600.0,36.2546,36.2622,36.1244,36.1244,124600.0
2008-05-20 15:35:00,47.19,47.2,47.1,47.16,136000.0,36.1321,36.1397,36.0632,36.1091,136000.0
2008-05-20 15:40:00,47.16,47.19,47.1,47.18,220400.0,36.1091,36.1321,36.0632,36.1244,220400.0
2008-05-20 15:45:00,47.18,47.35,47.16,47.33,200500.0,36.1244,36.2546,36.1091,36.2393,200500.0
2008-05-20 15:50:00,47.33,47.48,47.31,47.4,358100.0,36.2393,36.3541,36.224,36.2929,358100.0
2008-05-20 15:55:00,47.4,47.4,47.28,47.38,325500.0,36.2929,36.2929,36.201,36.2776,325500.0
2008-05-21 09:30:00,47.4,47.44,46.97,47.06,171500.0,36.2929,36.3235,35.9636,36.0325,171500.0
2008-05-21 09:35:00,47.05,47.34,46.93,47.32,221300.0,36.0249,36.2469,35.933,36.2316,221300.0
2008-05-21 09:40:00,47.31,47.33,47.15,47.28,212900.0,36.224,36.2393,36.1015,36.201,212900.0
2008-05-21 09:45:00,47.25,47.35,47.02,47.02,136600.0,36.178,36.2546,36.0019,36.0019,136600.0
2008-05-21 09:50:00,47.01,47.05,46.96,46.98,136500.0,35.9943,36.0249,35.956,35.9713,136500.0
2008-05-21 09:55:00,46.98,47.09,46.9,46.92,98100.0,35.9713,36.0555,35.91,35.9253,98100.0
2008-05-21 10:00:00,46.92,46.94,46.68,46.74,153400.0,35.9253,35.9407,35.7416,35.7875,153400.0
2008-05-21 10:05:00,46.74,46.92,46.74,46.85,206700.0,35.7875,35.9253,35.7875,35.8718,206700.0
2008-05-21 10:10:00,46.84,46.99,46.81,46.91,146400.0,35.8641,35.9789,35.8411,35.9177,146400.0
2008-05-21 10:15:00,46.92,47.05,46.82,47.05,92300.0,35.9253,36.0249,35.8488,36.0249,92300.0
2008-05-21 10:20:00,47.06,47.21,47.06,47.2,121300.0,36.0325,36.1474,36.0325,36.1397,121300.0
2008-05-21 10:25:00,47.2,47.21,47.02,47.04,122900.0,36.1397,36.1474,36.0019,36.0172,122900.0
2008-05-21 10:30:00,47.03,47.03,46.69,46.99,137200.0,36.0096,36.0096,35.7492,35.9789,137200.0
2008-05-21 10:35:00,47.0,47.0,46.77,46.92,160900.0,35.9866,35.9866,35.8105,35.9253,160900.0
2008-05-21 10:40:00,46.92,46.98,46.85,46.93,61800.0,35.9253,35.9713,35.8718,35.933,61800.0
2008-05-21 10:45:00,46.93,46.96,46.55,46.55,121100.0,35.933,35.956,35.6421,35.6421,121100.0
2008-05-21 10:50:00,46.55,46.6,46.42,46.49,148700.0,35.6421,35.6803,35.5425,35.5961,148700.0
2008-05-21 10:55:00,46.5,46.61,46.46,46.52,97000.0,35.6038,35.688,35.5731,35.6191,97000.0
2008-05-21 11:00:00,46.5,46.55,46.42,46.5,96000.0,35.6038,35.6421,35.5425,35.6038,96000.0
2008-05-21 11:05:00,46.49,46.5,46.4,46.42,62300.0,35.5961,35.6038,35.5272,35.5425,62300.0
2008-05-21 11:10:00,46.41,46.52,46.4,46.5,69200.0,35.5349,35.6191,35.5272,35.6038,69200.0
2008-05-21 11:15:00,46.49,46.54,46.48,46.54,79100.0,35.5961,35.6344,35.5885,35.6344,79100.0
2008-05-21 11:20:00,46.5,46.66,46.5,46.61,59400.0,35.6038,35.7263,35.6038,35.688,59400.0
2008-05-21 11:25:00,46.61,46.75,46.61,46.64,110900.0,35.688,35.7952,35.688,35.711,110900.0
2008-05-21 11:30:00,46.63,46.63,46.54,46.57,44600.0,35.7033,35.7033,35.6344,35.6574,44600.0
2008-05-21 11:35:00,46.6,46.64,46.51,46.58,66100.0,35.6803,35.711,35.6114,35.665,66100.0
2008-05-21 11:40:00,46.58,46.58,46.45,46.49,82600.0,35.665,35.665,35.5655,35.5961,82600.0
2008-05-21 11:45:00,46.5,46.57,46.49,46.56,33400.0,35.6038,35.6574,35.5961,35.6497,33400.0
2008-05-21 11:50:00,46.57,46.62,46.53,46.57,54400.0,35.6574,35.6956,35.6267,35.6574,54400.0
2008-05-21 11:55:00,46.59,46.61,46.44,46.5,93700.0,35.6727,35.688,35.5578,35.6038,93700.0
2008-05-21 12:00:00,46.49,46.49,46.34,46.36,92400.0,35.5961,35.5961,35.4813,35.4966,92400.0
2008-05-21 12:05:00,46.37,46.37,46.17,46.17,173900.0,35.5042,35.5042,35.3511,35.3511,173900.0
2008-05-21 12:10:00,46.17,46.28,46.17,46.28,77500.0,35.3511,35.4353,35.3511,35.4353,77500.0
2008-05-21 12:15:00,46.28,46.3,46.18,46.19,114000.0,35.4353,35.4506,35.3588,35.3664,114000.0
2008-05-21 12:20:00,46.2,46.27,46.12,46.14,128000.0,35.3741,35.4277,35.3128,35.3281,128000.0
2008-05-21 12:25:00,46.14,46.14,46.04,46.1,216300.0,35.3281,35.3281,35.2516,35.2975,216300.0
2008-05-21 12:30:00,46.1,46.14,46.07,46.12,64500.0,35.2975,35.3281,35.2745,35.3128,64500.0
2008-05-21 12:35:00,46.12,46.12,46.01,46.03,102600.0,35.3128,35.3128,35.2286,35.2439,102600.0
2008-05-21 12:40:00,46.04,46.14,46.03,46.14,150000.0,35.2516,35.3281,35.2439,35.3281,150000.0
2008-05-21 12:45:00,46.14,46.21,46.12,46.19,147700.0,35.3281,35.3817,35.3128,35.3664,147700.0
2008-05-21 12:50:00,46.18,46.19,46.08,46.15,118600.0,35.3588,35.3664,35.2822,35.3358,118600.0
2008-05-21 12:55:00,46.15,46.17,46.11,46.12,54700.0,35.3358,35.3511,35.3052,35.3128,54700.0
2008-05-21 13:00:00,46.12,46.15,46.07,46.08,105200.0,35.3128,35.3358,35.2745,35.2822,105200.0
2008-05-21 13:05:00,46.08,46.09,46.01,46.02,125900.0,35.2822,35.2898,35.2286,35.2362,125900.0
2008-05-21 13:10:00,46.02,46.11,46.02,46.04,92800.0,35.2362,35.3052,35.2362,35.2516,92800.0
2008-05-21 13:15:00,46.04,46.06,46.0,46.0,121800.0,35.2516,35.2669,35.2209,35.2209,121800.0
2008-05-21 13:20:00,46.0,46.02,45.94,45.98,108700.0,35.2209,35.2362,35.175,35.2056,108700.0
2008-05-21 13:25:00,45.98,46.0,45.95,46.0,61400.0,35.2056,35.2209,35.1826,35.2209,61400.0
2008-05-21 13:30:00,46.0,46.05,45.97,46.0,111800.0,35.2209,35.2592,35.198,35.2209,111800.0
2008-05-21 13:35:00,46.0,46.04,45.97,46.03,93900.0,35.2209,35.2516,35.198,35.2439,93900.0
2008-05-21 13:40:00,46.04,46.1,46.03,46.06,78800.0,35.2516,35.2975,35.2439,35.2669,78800.0
2008-05-21 13:45:00,46.06,46.11,46.04,46.06,101100.0,35.2669,35.3052,35.2516,35.2669,101100.0
2008-05-21 13:50:00,46.06,46.08,45.99,46.01,112000.0,35.2669,35.2822,35.2133,35.2286,112000.0
2008-05-21 13:55:00,46.01,46.01,45.85,46.0,229000.0,35.2286,35.2286,35.1061,35.2209,229000.0
2008-05-21 14:00:00,46.0,46.0,45.68,45.82,450700.0,35.2209,35.2209,34.9759,35.0831,450700.0
2008-05-21 14:05:00,45.81,45.97,45.68,45.74,356100.0,35.0755,35.198,34.9759,35.0219,356100.0
2008-05-21 14:10:00,45.75,45.88,45.7,45.84,222300.0,35.0295,35.1291,34.9912,35.0984,222300.0
2008-05-21 14:15:00,45.83,45.88,45.59,45.62,183800.0,35.0908,35.1291,34.907,34.93,183800.0
2008-05-21 14:20:00,45.62,45.62,45.42,45.43,378200.0,34.93,34.93,34.7768,34.7845,378200.0
2008-05-21 14:25:00,45.43,45.52,45.37,45.51,192400.0,34.7845,34.8534,34.7386,34.8458,192400.0
2008-05-21 14:30:00,45.51,45.6,45.49,45.54,221200.0,34.8458,34.9147,34.8304,34.8687,221200.0
2008-05-21 14:35:00,45.54,45.58,45.5,45.54,218200.0,34.8687,34.8993,34.8381,34.8687,218200.0
2008-05-21 14:40:00,45.54,45.58,45.44,45.53,144400.0,34.8687,34.8993,34.7922,34.8611,144400.0
2008-05-21 14:45:00,45.53,45.55,45.35,45.38,157000.0,34.8611,34.8764,34.7232,34.7462,157000.0
2008-05-21 14:50:00,45.38,45.4,45.29,45.3,384000.0,34.7462,34.7615,34.6773,34.685,384000.0
2008-05-21 14:55:00,45.3,45.36,45.21,45.32,261600.0,34.685,34.7309,34.6161,34.7003,261600.0
2008-05-21 15:00:00,45.32,45.4,45.27,45.37,256100.0,34.7003,34.7615,34.662,34.7386,256100.0
2008-05-21 15:05:00,45.37,45.51,45.34,45.47,161600.0,34.7386,34.8458,34.7156,34.8151,161600.0
2008-05-21 15:10:00,45.47,45.64,45.41,45.6,161800.0,34.8151,34.9453,34.7692,34.9147,161800.0
2008-05-21 15:15:00,45.6,45.69,45.52,45.62,208800.0,34.9147,34.9836,34.8534,34.93,208800.0
2008-05-21 15:20:00,45.61,45.66,45.5,45.5,186300.0,34.9223,34.9606,34.8381,34.8381,186300.0
2008-05-21 15:25:00,45.5,45.58,45.43,45.54,179700.0,34.8381,34.8993,34.7845,34.8687,179700.0
2008-05-21 15:30:00,45.53,45.67,45.53,45.67,141300.0,34.8611,34.9683,34.8611,34.9683,141300.0
2008-05-21 15:35:00,45.67,45.7,45.47,45.49,188500.0,34.9683,34.9912,34.8151,34.8304,188500.0
2008-05-21 15:40:00,45.48,45.48,45.26,45.3,256800.0,34.8228,34.8228,34.6543,34.685,256800.0
2008-05-21 15:45:00,45.3,45.57,45.28,45.47,361600.0,34.685,34.8917,34.6696,34.8151,361600.0
2008-05-21 15:50:00,45.46,45.53,45.36,45.38,334100.0,34.8075,34.8611,34.7309,34.7462,334100.0
2008-05-21 15:55:00,45.38,45.52,45.32,45.48,525600.0,34.7462,34.8534,34.7003,34.8228,525600.0
2008-05-22 09:30:00,45.52,46.0,45.41,45.99,175100.0,34.8534,35.2209,34.7692,35.2133,175100.0
2008-05-22 09:35:00,45.99,46.01,45.74,45.78,158500.0,35.2133,35.2286,35.0219,35.0525,158500.0
2008-05-22 09:40:00,45.81,45.88,45.73,45.73,131100.0,35.0755,35.1291,35.0142,35.0142,131100.0
2008-05-22 09:45:00,45.72,45.8,45.6,45.6,143100.0,35.0065,35.0678,34.9147,34.9147,143100.0
2008-05-22 09:50:00,45.6,45.8,45.5,45.8,136900.0,34.9147,35.0678,34.8381,35.0678,136900.0
2008-05-22 09:55:00,45.82,45.9,45.66,45.73,94000.0,35.0831,35.1444,34.9606,35.0142,94000.0
2008-05-22 10:00:00,45.73,46.1,45.73,46.08,115700.0,35.0142,35.2975,35.0142,35.2822,115700.0
2008-05-22 10:05:00,46.05,46.27,46.05,46.2,120900.0,35.2592,35.4277,35.2592,35.3741,120900.0
2008-05-22 10:10:00,46.2,46.32,46.14,46.32,119900.0,35.3741,35.4659,35.3281,35.4659,119900.0
2008-05-22 10:15:00,46.32,46.46,46.28,46.4,188200.0,35.4659,35.5731,35.4353,35.5272,188200.0
2008-05-22 10:20:00,46.4,46.6,46.34,46.55,152200.0,35.5272,35.6803,35.4813,35.6421,152200.0
2008-05-22 10:25:00,46.54,46.66,46.47,46.64,161700.0,35.6344,35.7263,35.5808,35.711,161700.0
2008-05-22 10:30:00,46.63,46.81,46.61,46.72,205500.0,35.7033,35.8411,35.688,35.7722,205500.0
2008-05-22 10:35:00,46.71,46.75,46.53,46.56,158800.0,35.7646,35.7952,35.6267,35.6497,158800.0
2008-05-22 10:40:00,46.56,46.63,46.38,46.39,98300.0,35.6497,35.7033,35.5119,35.5195,98300.0
2008-05-22 10:45:00,46.38,46.49,46.28,46.39,139500.0,35.5119,35.5961,35.4353,35.5195,139500.0
2008-05-22 10:50:00,46.4,46.42,46.22,46.24,147100.0,35.5272,35.5425,35.3894,35.4047,147100.0
2008-05-22 10:55:00,46.24,46.36,46.24,46.36,59900.0,35.4047,35.4966,35.4047,35.4966,59900.0
2008-05-22 11:00:00,46.38,46.47,46.3,46.42,59600.0,35.5119,35.5808,35.4506,35.5425,59600.0
2008-05-22 11:05:00,46.43,46.56,46.38,46.46,52200.0,35.5502,35.6497,35.5119,35.5731,52200.0
2008-05-22 11:10:00,46.46,46.59,46.45,46.48,65100.0,35.5731,35.6727,35.5655,35.5885,65100.0
2008-05-22 11:15:00,46.48,46.51,46.37,46.41,127500.0,35.5885,35.6114,35.5042,35.5349,127500.0
2008-05-22 11:20:00,46.47,46.62,46.37,46.53,45100.0,35.5808,35.6956,35.5042,35.6267,45100.0
2008-05-22 11:25:00,46.53,46.54,46.41,46.42,46100.0,35.6267,35.6344,35.5349,35.5425,46100.0
2008-05-22 11:30:00,46.41,46.46,46.33,46.4,75700.0,35.5349,35.5731,35.4736,35.5272,75700.0
2008-05-22 11:35:00,46.4,46.42,46.27,46.3,48100.0,35.5272,35.5425,35.4277,35.4506,48100.0
2008-05-22 11:40:00,46.3,46.34,46.11,46.14,95000.0,35.4506,35.4813,35.3052,35.3281,95000.0
2008-05-22 11:45:00,46.13,46.2,46.05,46.11,54400.0,35.3205,35.3741,35.2592,35.3052,54400.0
2008-05-22 11:50:00,46.1,46.21,46.08,46.14,42500.0,35.2975,35.3817,35.2822,35.3281,42500.0
2008-05-22 11:55:00,46.16,46.22,46.13,46.22,26200.0,35.3434,35.3894,35.3205,35.3894,26200.0
2008-05-22 12:00:00,46.21,46.24,46.15,46.22,30700.0,35.3817,35.4047,35.3358,35.3894,30700.0
2008-05-22 12:05:00,46.23,46.27,46.21,46.24,42000.0,35.397,35.4277,35.3817,35.4047,42000.0
2008-05-22 12:10:00,46.23,46.27,46.15,46.26,39200.0,35.397,35.4277,35.3358,35.42,39200.0
2008-05-22 12:15:00,46.28,46.31,46.25,46.28,35700.0,35.4353,35.4583,35.4123,35.4353,35700.0
2008-05-22 12:20:00,46.29,46.46,46.29,46.44,64500.0,35.443,35.5731,35.443,35.5578,64500.0
2008-05-22 12:25:00,46.44,46.51,46.41,46.5,38300.0,35.5578,35.6114,35.5349,35.6038,38300.0
2008-05-22 12:30:00,46.49,46.5,46.44,46.46,50300.0,35.5961,35.6038,35.5578,35.5731,50300.0
2008-05-22 12:35:00,46.45,46.55,46.44,46.55,32400.0,35.5655,35.6421,35.5578,35.6421,32400.0
2008-05-22 12:40:00,46.55,46.61,46.45,46.47,114000.0,35.6421,35.688,35.5655,35.5808,114000.0
2008-05-22 12:45:00,46.46,46.53,46.45,46.52,71600.0,35.5731,35.6267,35.5655,35.6191,71600.0
2008-05-22 12:50:00,46.52,46.53,46.44,46.51,41100.0,35.6191,35.6267,35.5578,35.6114,41100.0
2008-05-22 12:55:00,46.5,46.54,46.48,46.48,49500.0,35.6038,35.6344,35.5885,35.5885,49500.0
2008-05-22 13:00:00,46.5,46.57,46.45,46.55,55700.0,35.6038,35.6574,35.5655,35.6421,55700.0
2008-05-22 13:05:00,46.55,46.58,46.49,46.5,56600.0,35.6421,35.665,35.5961,35.6038,56600.0
2008-05-22 13:10:00,46.52,46.52,46.46,46.47,124900.0,35.6191,35.6191,35.5731,35.5808,124900.0
2008-05-22 13:15:00,46.47,46.56,46.41,46.47,75100.0,35.5808,35.6497,35.5349,35.5808,75100.0
2008-05-22 13:20:00,46.46,46.46,46.35,46.37,83300.0,35.5731,35.5731,35.4889,35.5042,83300.0
2008-05-22 13:25:00,46.36,46.38,46.31,46.33,95700.0,35.4966,35.5119,35.4583,35.4736,95700.0
2008-05-22 13:30:00,46.34,46.34,46.29,46.3,61400.0,35.4813,35.4813,35.443,35.4506,61400.0
2008-05-22 13:35:00,46.3,46.48,46.3,46.36,50600.0,35.4506,35.5885,35.4506,35.4966,50600.0
2008-05-22 13:40:00,46.37,46.51,46.36,46.48,48800.0,35.5042,35.6114,35.4966,35.5885,48800.0
2008-05-22 13:45:00,46.48,46.6,46.45,46.59,57900.0,35.5885,35.6803,35.5655,35.6727,57900.0
2008-05-22 13:50:00,46.59,46.6,46.49,46.55,50000.0,35.6727,35.6803,35.5961,35.6421,50000.0
2008-05-22 13:55:00,46.55,46.61,46.48,46.49,48900.0,35.6421,35.688,35.5885,35.5961,48900.0
2008-05-22 14:00:00,46.5,46.64,46.5,46.63,90800.0,35.6038,35.711,35.6038,35.7033,90800.0
2008-05-22 14:05:00,46.62,46.74,46.49,46.52,128500.0,35.6956,35.7875,35.5961,35.6191,128500.0
2008-05-22 14:10:00,46.53,46.55,46.48,46.54,111100.0,35.6267,35.6421,35.5885,35.6344,111100.0
2008-05-22 14:15:00,46.54,46.56,46.41,46.46,90500.0,35.6344,35.6497,35.5349,35.5731,90500.0
2008-05-22 14:20:00,46.47,46.49,46.33,46.36,173000.0,35.5808,35.5961,35.4736,35.4966,173000.0
2008-05-22 14:25:00,46.37,46.43,46.22,46.3,110800.0,35.5042,35.5502,35.3894,35.4506,110800.0
2008-05-22 14:30:00,46.31,46.35,46.21,46.28,94900.0,35.4583,35.4889,35.3817,35.4353,94900.0
2008-05-22 14:35:00,46.28,46.37,46.28,46.33,57200.0,35.4353,35.5042,35.4353,35.4736,57200.0
2008-05-22 14:40:00,46.33,46.38,46.29,46.35,67700.0,35.4736,35.5119,35.443,35.4889,67700.0
2008-05-22 14:45:00,46.35,46.41,46.32,46.39,79700.0,35.4889,35.5349,35.4659,35.5195,79700.0
2008-05-22 14:50:00,46.4,46.47,46.34,46.46,94600.0,35.5272,35.5808,35.4813,35.5731,94600.0
2008-05-22 14:55:00,46.46,46.46,46.35,46.41,101400.0,35.5731,35.5731,35.4889,35.5349,101400.0
2008-05-22 15:00:00,46.41,46.45,46.36,46.4,66900.0,35.5349,35.5655,35.4966,35.5272,66900.0
2008-05-22 15:05:00,46.4,46.45,46.4,46.42,61800.0,35.5272,35.5655,35.5272,35.5425,61800.0
2008-05-22 15:10:00,46.42,46.46,46.37,46.45,128600.0,35.5425,35.5731,35.5042,35.5655,128600.0
2008-05-22 15:15:00,46.45,46.46,46.36,46.37,79300.0,35.5655,35.5731,35.4966,35.5042,79300.0
2008-05-22 15:20:00,46.37,46.38,46.24,46.24,105800.0,35.5042,35.5119,35.4047,35.4047,105800.0
2008-05-22 15:25:00,46.25,46.28,46.13,46.15,116200.0,35.4123,35.4353,35.3205,35.3358,116200.0
2008-05-22 15:30:00,46.14,46.17,46.12,46.15,204400.0,35.3281,35.3511,35.3128,35.3358,204400.0
2008-05-22 15:35:00,46.15,46.21,46.07,46.2,171200.0,35.3358,35.3817,35.2745,35.3741,171200.0
2008-05-22 15:40:00,46.2,46.28,46.19,46.27,237000.0,35.3741,35.4353,35.3664,35.4277,237000.0
2008-05-22 15:45:00,46.26,46.26,46.18,46.25,188300.0,35.42,35.42,35.3588,35.4123,188300.0
2008-05-22 15:50:00,46.25,46.3,46.22,46.3,306000.0,35.4123,35.4506,35.3894,35.4506,306000.0
2008-05-22 15:55:00,46.3,46.36,46.29,46.34,295500.0,35.4506,35.4966,35.443,35.4813,295500.0
2008-05-23 09:30:00,46.09,46.22,45.89,45.9,147700.0,35.2898,35.3894,35.1367,35.1444,147700.0
2008-05-23 09:35:00,45.92,45.93,45.62,45.72,172000.0,35.1597,35.1673,34.93,35.0065,172000.0
2008-05-23 09:40:00,45.72,45.8,45.66,45.76,134400.0,35.0065,35.0678,34.9606,35.0372,134400.0
2008-05-23 09:45:00,45.77,45.8,45.51,45.53,107100.0,35.0448,35.0678,34.8458,34.8611,107100.0
2008-05-23 09:50:00,45.52,45.56,45.36,45.4,160500.0,34.8534,34.884,34.7309,34.7615,160500.0
2008-05-23 09:55:00,45.4,45.63,45.4,45.5,106300.0,34.7615,34.9376,34.7615,34.8381,106300.0
2008-05-23 10:00:00,45.51,45.58,45.36,45.5,142300.0,34.8458,34.8993,34.7309,34.8381,142300.0
2008-05-23 10:05:00,45.51,45.54,45.25,45.39,217000.0,34.8458,34.8687,34.6467,34.7539,217000.0
2008-05-23 10:10:00,45.39,45.45,45.35,45.35,100000.0,34.7539,34.7998,34.7232,34.7232,100000.0
2008-05-23 10:15:00,45.35,45.47,45.35,45.41,68500.0,34.7232,34.8151,34.7232,34.7692,68500.0
2008-05-23 10:20:00,45.41,45.53,45.38,45.49,126500.0,34.7692,34.8611,34.7462,34.8304,126500.0
2008-05-23 10:25:00,45.5,45.55,45.33,45.38,159100.0,34.8381,34.8764,34.7079,34.7462,159100.0
2008-05-23 10:30:00,45.35,45.37,45.27,45.33,86800.0,34.7232,34.7386,34.662,34.7079,86800.0
2008-05-23 10:35:00,45.33,45.38,45.2,45.2,398000.0,34.7079,34.7462,34.6084,34.6084,398000.0
2008-05-23 10:40:00,45.21,45.23,45.05,45.1,198200.0,34.6161,34.6314,34.4935,34.5318,198200.0
2008-05-23 10:45:00,45.1,45.17,45.09,45.09,101700.0,34.5318,34.5854,34.5242,34.5242,101700.0
2008-05-23 10:50:00,45.1,45.23,45.1,45.22,149000.0,34.5318,34.6314,34.5318,34.6237,149000.0
2008-05-23 10:55:00,45.22,45.27,45.09,45.27,117500.0,34.6237,34.662,34.5242,34.662,117500.0
2008-05-23 11:00:00,45.26,45.36,45.22,45.34,109300.0,34.6543,34.7309,34.6237,34.7156,109300.0
2008-05-23 11:05:00,45.34,45.42,45.28,45.31,71300.0,34.7156,34.7768,34.6696,34.6926,71300.0
2008-05-23 11:10:00,45.3,45.35,45.27,45.34,126300.0,34.685,34.7232,34.662,34.7156,126300.0
2008-05-23 11:15:00,45.33,45.35,45.24,45.29,101500.0,34.7079,34.7232,34.639,34.6773,101500.0
2008-05-23 11:20:00,45.28,45.32,45.15,45.16,122500.0,34.6696,34.7003,34.5701,34.5778,122500.0
2008-05-23 11:25:00,45.16,45.26,45.16,45.21,172200.0,34.5778,34.6543,34.5778,34.6161,172200.0
2008-05-23 11:30:00,45.2,45.25,45.09,45.13,149500.0,34.6084,34.6467,34.5242,34.5548,149500.0
2008-05-23 11:35:00,45.13,45.26,45.12,45.25,66900.0,34.5548,34.6543,34.5471,34.6467,66900.0
2008-05-23 11:40:00,45.25,45.26,45.15,45.19,115400.0,34.6467,34.6543,34.5701,34.6007,115400.0
2008-05-23 11:45:00,45.18,45.26,45.18,45.24,96700.0,34.5931,34.6543,34.5931,34.639,96700.0
2008-05-23 11:50:00,45.25,45.31,45.23,45.28,131700.0,34.6467,34.6926,34.6314,34.6696,131700.0
2008-05-23 11:55:00,45.27,45.28,45.13,45.15,103400.0,34.662,34.6696,34.5548,34.5701,103400.0
2008-05-23 12:00:00,45.16,45.43,45.16,45.41,141200.0,34.5778,34.7845,34.5778,34.7692,141200.0
2008-05-23 12:05:00,45.41,45.52,45.31,45.31,141900.0,34.7692,34.8534,34.6926,34.6926,141900.0
2008-05-23 12:10:00,45.32,45.52,45.31,45.5,119200.0,34.7003,34.8534,34.6926,34.8381,119200.0
2008-05-23 12:15:00,45.5,45.51,45.34,45.35,59600.0,34.8381,34.8458,34.7156,34.7232,59600.0
2008-05-23 12:20:00,45.34,45.39,45.24,45.38,37100.0,34.7156,34.7539,34.639,34.7462,37100.0
2008-05-23 12:25:00,45.38,45.39,45.21,45.28,39200.0,34.7462,34.7539,34.6161,34.6696,39200.0
2008-05-23 12:30:00,45.28,45.35,45.28,45.33,24300.0,34.6696,34.7232,34.6696,34.7079,24300.0
2008-05-23 12:35:00,45.33,45.34,45.15,45.24,53800.0,34.7079,34.7156,34.5701,34.639,53800.0
2008-05-23 12:40:00,45.23,45.24,45.13,45.17,44800.0,34.6314,34.639,34.5548,34.5854,44800.0
2008-05-23 12:45:00,45.18,45.24,45.13,45.17,54200.0,34.5931,34.639,34.5548,34.5854,54200.0
2008-05-23 12:50:00,45.18,45.27,45.17,45.2,27600.0,34.5931,34.662,34.5854,34.6084,27600.0
2008-05-23 12:55:00,45.2,45.24,45.13,45.16,47200.0,34.6084,34.639,34.5548,34.5778,47200.0
2008-05-23 13:00:00,45.16,45.25,45.08,45.24,91600.0,34.5778,34.6467,34.5165,34.639,91600.0
2008-05-23 13:05:00,45.24,45.33,45.21,45.32,60700.0,34.639,34.7079,34.6161,34.7003,60700.0
2008-05-23 13:10:00,45.31,45.34,45.26,45.33,31700.0,34.6926,34.7156,34.6543,34.7079,31700.0
2008-05-23 13:15:00,45.33,45.4,45.31,45.37,38900.0,34.7079,34.7615,34.6926,34.7386,38900.0
2008-05-23 13:20:00,45.38,45.38,45.26,45.29,44300.0,34.7462,34.7462,34.6543,34.6773,44300.0
2008-05-23 13:25:00,45.29,45.33,45.24,45.33,29700.0,34.6773,34.7079,34.639,34.7079,29700.0
2008-05-23 13:30:00,45.34,45.47,45.33,45.44,50800.0,34.7156,34.8151,34.7079,34.7922,50800.0
2008-05-23 13:35:00,45.45,45.46,45.34,45.44,116900.0,34.7998,34.8075,34.7156,34.7922,116900.0
2008-05-23 13:40:00,45.44,45.45,45.4,45.44,41900.0,34.7922,34.7998,34.7615,34.7922,41900.0
2008-05-23 13:45:00,45.45,45.55,45.43,45.5,50300.0,34.7998,34.8764,34.7845,34.8381,50300.0
2008-05-23 13:50:00,45.51,45.51,45.36,45.36,96500.0,34.8458,34.8458,34.7309,34.7309,96500.0
2008-05-23 13:55:00,45.36,45.46,45.34,45.39,69200.0,34.7309,34.8075,34.7156,34.7539,69200.0
2008-05-23 14:00:00,45.39,45.48,45.35,45.45,70300.0,34.7539,34.8228,34.7232,34.7998,70300.0
2008-05-23 14:05:00,45.46,45.58,45.44,45.55,64800.0,34.8075,34.8993,34.7922,34.8764,64800.0
2008-05-23 14:10:00,45.55,45.57,45.48,45.48,70700.0,34.8764,34.8917,34.8228,34.8228,70700.0
2008-05-23 14:15:00,45.48,45.64,45.45,45.56,102400.0,34.8228,34.9453,34.7998,34.884,102400.0
2008-05-23 14:20:00,45.56,45.57,45.45,45.47,57500.0,34.884,34.8917,34.7998,34.8151,57500.0
2008-05-23 14:25:00,45.48,45.6,45.43,45.6,58700.0,34.8228,34.9147,34.7845,34.9147,58700.0
2008-05-23 14:30:00,45.61,45.64,45.55,45.57,48500.0,34.9223,34.9453,34.8764,34.8917,48500.0
2008-05-23 14:35:00,45.57,45.59,45.47,45.5,34900.0,34.8917,34.907,34.8151,34.8381,34900.0
2008-05-23 14:40:00,45.5,45.57,45.5,45.54,34600.0,34.8381,34.8917,34.8381,34.8687,34600.0
2008-05-23 14:45:00,45.55,45.68,45.54,45.66,53900.0,34.8764,34.9759,34.8687,34.9606,53900.0
2008-05-23 14:50:00,45.67,45.71,45.63,45.68,73700.0,34.9683,34.9989,34.9376,34.9759,73700.0
2008-05-23 14:55:00,45.68,45.7,45.56,45.57,62400.0,34.9759,34.9912,34.884,34.8917,62400.0
2008-05-23 15:00:00,45.56,45.62,45.52,45.61,43600.0,34.884,34.93,34.8534,34.9223,43600.0
2008-05-23 15:05:00,45.6,45.7,45.59,45.69,94600.0,34.9147,34.9912,34.907,34.9836,94600.0
2008-05-23 15:10:00,45.69,45.74,45.5,45.51,91300.0,34.9836,35.0219,34.8381,34.8458,91300.0
2008-05-23 15:15:00,45.51,45.62,45.49,45.56,102200.0,34.8458,34.93,34.8304,34.884,102200.0
2008-05-23 15:20:00,45.56,45.63,45.54,45.62,70600.0,34.884,34.9376,34.8687,34.93,70600.0
2008-05-23 15:25:00,45.62,45.69,45.59,45.61,80900.0,34.93,34.9836,34.907,34.9223,80900.0
2008-05-23 15:30:00,45.6,45.73,45.59,45.62,78100.0,34.9147,35.0142,34.907,34.93,78100.0
2008-05-23 15:35:00,45.62,45.63,45.52,45.59,97700.0,34.93,34.9376,34.8534,34.907,97700.0
2008-05-23 15:40:00,45.59,45.6,45.46,45.46,117400.0,34.907,34.9147,34.8075,34.8075,117400.0
2008-05-23 15:45:00,45.46,45.5,45.39,45.47,265700.0,34.8075,34.8381,34.7539,34.8151,265700.0
2008-05-23 15:50:00,45.46,45.48,45.4,45.46,285800.0,34.8075,34.8228,34.7615,34.8075,285800.0
2008-05-23 15:55:00,45.46,45.51,45.43,45.48,313000.0,34.8075,34.8458,34.7845,34.8228,313000.0
2008-05-27 09:30:00,45.56,46.7,45.19,45.71,209200.0,34.884,35.7569,34.6007,34.9989,209200.0
2008-05-27 09:35:00,45.7,46.39,45.6,46.32,178000.0,34.9912,35.5195,34.9147,35.4659,178000.0
2008-05-27 09:40:00,46.31,46.36,45.9,45.99,95100.0,35.4583,35.4966,35.1444,35.2133,95100.0
2008-05-27 09:45:00,45.99,46.3,45.98,46.11,136400.0,35.2133,35.4506,35.2056,35.3052,136400.0
2008-05-27 09:50:00,46.09,46.16,45.85,45.91,91000.0,35.2898,35.3434,35.1061,35.152,91000.0
2008-05-27 09:55:00,45.9,46.02,45.76,45.99,73500.0,35.1444,35.2362,35.0372,35.2133,73500.0
2008-05-27 10:00:00,45.97,46.15,45.86,46.09,85500.0,35.198,35.3358,35.1137,35.2898,85500.0
2008-05-27 10:05:00,46.1,46.18,45.93,46.17,65100.0,35.2975,35.3588,35.1673,35.3511,65100.0
2008-05-27 10:10:00,46.16,46.16,45.92,45.99,87800.0,35.3434,35.3434,35.1597,35.2133,87800.0
2008-05-27 10:15:00,45.97,46.14,45.97,46.04,64500.0,35.198,35.3281,35.198,35.2516,64500.0
2008-05-27 10:20:00,46.04,46.15,46.03,46.1,63900.0,35.2516,35.3358,35.2439,35.2975,63900.0
2008-05-27 10:25:00,46.09,46.11,45.95,45.98,43500.0,35.2898,35.3052,35.1826,35.2056,43500.0
2008-05-27 10:30:00,45.97,46.08,45.95,45.98,69000.0,35.198,35.2822,35.1826,35.2056,69000.0
2008-05-27 10:35:00,45.97,45.98,45.88,45.9,64100.0,35.198,35.2056,35.1291,35.1444,64100.0
2008-05-27 10:40:00,45.9,45.99,45.9,45.99,29100.0,35.1444,35.2133,35.1444,35.2133,29100.0
2008-05-27 10:45:00,45.98,46.21,45.98,46.18,84900.0,35.2056,35.3817,35.2056,35.3588,84900.0
2008-05-27 10:50:00,46.18,46.18,46.03,46.05,41700.0,35.3588,35.3588,35.2439,35.2592,41700.0
2008-05-27 10:55:00,46.05,46.14,46.03,46.11,33100.0,35.2592,35.3281,35.2439,35.3052,33100.0
2008-05-27 11:00:00,46.1,46.18,46.04,46.15,71700.0,35.2975,35.3588,35.2516,35.3358,71700.0
2008-05-27 11:05:00,46.13,46.13,45.85,45.86,55400.0,35.3205,35.3205,35.1061,35.1137,55400.0
2008-05-27 11:10:00,45.86,45.87,45.76,45.77,36000.0,35.1137,35.1214,35.0372,35.0448,36000.0
2008-05-27 11:15:00,45.76,45.79,45.63,45.69,46100.0,35.0372,35.0601,34.9376,34.9836,46100.0
2008-05-27 11:20:00,45.69,45.75,45.54,45.54,43300.0,34.9836,35.0295,34.8687,34.8687,43300.0
2008-05-27 11:25:00,45.55,45.57,45.47,45.51,97000.0,34.8764,34.8917,34.8151,34.8458,97000.0
2008-05-27 11:30:00,45.51,45.59,45.41,45.43,97900.0,34.8458,34.907,34.7692,34.7845,97900.0
2008-05-27 11:35:00,45.42,45.53,45.42,45.45,58900.0,34.7768,34.8611,34.7768,34.7998,58900.0
2008-05-27 11:40:00,45.45,45.53,45.45,45.51,50400.0,34.7998,34.8611,34.7998,34.8458,50400.0
2008-05-27 11:45:00,45.5,45.52,45.45,45.45,48100.0,34.8381,34.8534,34.7998,34.7998,48100.0
2008-05-27 11:50:00,45.46,45.51,45.44,45.51,41200.0,34.8075,34.8458,34.7922,34.8458,41200.0
2008-05-27 11:55:00,45.51,45.57,45.47,45.49,26200.0,34.8458,34.8917,34.8151,34.8304,26200.0
2008-05-27 12:00:00,45.48,45.54,45.45,45.5,66600.0,34.8228,34.8687,34.7998,34.8381,66600.0
2008-05-27 12:05:00,45.51,45.51,45.4,45.46,54700.0,34.8458,34.8458,34.7615,34.8075,54700.0
2008-05-27 12:10:00,45.46,45.54,45.45,45.5,40500.0,34.8075,34.8687,34.7998,34.8381,40500.0
2008-05-27 12:15:00,45.5,45.51,45.48,45.49,41800.0,34.8381,34.8458,34.8228,34.8304,41800.0
2008-05-27 12:20:00,45.48,45.51,45.46,45.5,40700.0,34.8228,34.8458,34.8075,34.8381,40700.0
2008-05-27 12:25:00,45.5,45.57,45.49,45.53,59000.0,34.8381,34.8917,34.8304,34.8611,59000.0
2008-05-27 12:30:00,45.53,45.57,45.49,45.5,29700.0,34.8611,34.8917,34.8304,34.8381,29700.0
2008-05-27 12:35:00,45.5,45.59,45.5,45.58,26800.0,34.8381,34.907,34.8381,34.8993,26800.0
2008-05-27 12:40:00,45.59,45.74,45.57,45.57,101900.0,34.907,35.0219,34.8917,34.8917,101900.0
2008-05-27 12:45:00,45.58,45.58,45.52,45.56,29600.0,34.8993,34.8993,34.8534,34.884,29600.0
2008-05-27 12:50:00,45.55,45.56,45.51,45.54,24200.0,34.8764,34.884,34.8458,34.8687,24200.0
2008-05-27 12:55:00,45.53,45.6,45.52,45.58,51900.0,34.8611,34.9147,34.8534,34.8993,51900.0
2008-05-27 13:00:00,45.58,45.62,45.55,45.59,38300.0,34.8993,34.93,34.8764,34.907,38300.0
2008-05-27 13:05:00,45.59,45.61,45.55,45.55,17100.0,34.907,34.9223,34.8764,34.8764,17100.0
2008-05-27 13:10:00,45.55,45.59,45.49,45.59,86200.0,34.8764,34.907,34.8304,34.907,86200.0
2008-05-27 13:15:00,45.58,45.58,45.53,45.55,27400.0,34.8993,34.8993,34.8611,34.8764,27400.0
2008-05-27 13:20:00,45.55,45.71,45.53,45.7,86400.0,34.8764,34.9989,34.8611,34.9912,86400.0
2008-05-27 13:25:00,45.7,45.72,45.63,45.65,27800.0,34.9912,35.0065,34.9376,34.9529,27800.0
2008-05-27 13:30:00,45.66,45.66,45.57,45.58,21100.0,34.9606,34.9606,34.8917,34.8993,21100.0
2008-05-27 13:35:00,45.58,45.66,45.56,45.65,39800.0,34.8993,34.9606,34.884,34.9529,39800.0
2008-05-27 13:40:00,45.66,45.77,45.65,45.72,35000.0,34.9606,35.0448,34.9529,35.0065,35000.0
2008-05-27 13:45:00,45.73,45.74,45.67,45.68,33900.0,35.0142,35.0219,34.9683,34.9759,33900.0
2008-05-27 13:50:00,45.67,45.75,45.62,45.71,46100.0,34.9683,35.0295,34.93,34.9989,46100.0
2008-05-27 13:55:00,45.7,45.77,45.7,45.73,31800.0,34.9912,35.0448,34.9912,35.0142,31800.0
2008-05-27 14:00:00,45.73,45.85,45.7,45.77,64500.0,35.0142,35.1061,34.9912,35.0448,64500.0
2008-05-27 14:05:00,45.77,45.84,45.76,45.81,44800.0,35.0448,35.0984,35.0372,35.0755,44800.0
2008-05-27 14:10:00,45.82,45.94,45.79,45.92,49600.0,35.0831,35.175,35.0601,35.1597,49600.0
2008-05-27 14:15:00,45.91,45.92,45.77,45.77,51400.0,35.152,35.1597,35.0448,35.0448,51400.0
2008-05-27 14:20:00,45.76,45.85,45.76,45.81,39600.0,35.0372,35.1061,35.0372,35.0755,39600.0
2008-05-27 14:25:00,45.81,45.94,45.81,45.83,82400.0,35.0755,35.175,35.0755,35.0908,82400.0
2008-05-27 14:30:00,45.82,45.97,45.82,45.93,52600.0,35.0831,35.198,35.0831,35.1673,52600.0
2008-05-27 14:35:00,45.94,46.06,45.93,46.02,127200.0,35.175,35.2669,35.1673,35.2362,127200.0
2008-05-27 14:40:00,46.02,46.17,46.0,46.14,152600.0,35.2362,35.3511,35.2209,35.3281,152600.0
2008-05-27 14:45:00,46.13,46.13,46.01,46.08,48800.0,35.3205,35.3205,35.2286,35.2822,48800.0
2008-05-27 14:50:00,46.08,46.12,46.03,46.09,49600.0,35.2822,35.3128,35.2439,35.2898,49600.0
2008-05-27 14:55:00,46.1,46.14,46.04,46.08,46700.0,35.2975,35.3281,35.2516,35.2822,46700.0
2008-05-27 15:00:00,46.08,46.1,46.04,46.08,55100.0,35.2822,35.2975,35.2516,35.2822,55100.0
2008-05-27 15:05:00,46.08,46.15,46.06,46.1,62400.0,35.2822,35.3358,35.2669,35.2975,62400.0
2008-05-27 15:10:00,46.1,46.13,45.99,46.02,108400.0,35.2975,35.3205,35.2133,35.2362,108400.0
2008-05-27 15:15:00,46.02,46.09,46.0,46.05,71500.0,35.2362,35.2898,35.2209,35.2592,71500.0
2008-05-27 15:20:00,46.04,46.07,45.99,46.0,54600.0,35.2516,35.2745,35.2133,35.2209,54600.0
2008-05-27 15:25:00,46.0,46.03,45.93,45.98,118100.0,35.2209,35.2439,35.1673,35.2056,118100.0
2008-05-27 15:30:00,45.99,46.06,45.95,46.02,89400.0,35.2133,35.2669,35.1826,35.2362,89400.0
2008-05-27 15:35:00,46.02,46.1,45.98,46.09,81800.0,35.2362,35.2975,35.2056,35.2898,81800.0
2008-05-27 15:40:00,46.09,46.09,45.98,45.99,84500.0,35.2898,35.2898,35.2056,35.2133,84500.0
2008-05-27 15:45:00,45.99,46.01,45.91,45.94,93900.0,35.2133,35.2286,35.152,35.175,93900.0
2008-05-27 15:50:00,45.95,45.97,45.86,45.97,144100.0,35.1826,35.198,35.1137,35.198,144100.0
2008-05-27 15:55:00,45.97,46.01,45.92,45.95,123800.0,35.198,35.2286,35.1597,35.1826,123800.0
2008-05-28 09:30:00,46.3,46.3,46.05,46.28,114200.0,35.4506,35.4506,35.2592,35.4353,114200.0
2008-05-28 09:35:00,46.29,46.38,45.9,46.0,150000.0,35.443,35.5119,35.1444,35.2209,150000.0
2008-05-28 09:40:00,46.0,46.2,45.86,45.89,147300.0,35.2209,35.3741,35.1137,35.1367,147300.0
2008-05-28 09:45:00,45.89,45.93,45.54,45.56,103900.0,35.1367,35.1673,34.8687,34.884,103900.0
2008-05-28 09:50:00,45.56,45.75,45.52,45.52,105400.0,34.884,35.0295,34.8534,34.8534,105400.0
2008-05-28 09:55:00,45.53,45.73,45.48,45.7,127600.0,34.8611,35.0142,34.8228,34.9912,127600.0
2008-05-28 10:00:00,45.7,45.71,45.48,45.5,91000.0,34.9912,34.9989,34.8228,34.8381,91000.0
2008-05-28 10:05:00,45.51,45.59,45.4,45.4,99300.0,34.8458,34.907,34.7615,34.7615,99300.0
2008-05-28 10:10:00,45.42,45.67,45.41,45.61,91100.0,34.7768,34.9683,34.7692,34.9223,91100.0
2008-05-28 10:15:00,45.62,45.78,45.58,45.6,115500.0,34.93,35.0525,34.8993,34.9147,115500.0
2008-05-28 10:20:00,45.6,45.66,45.47,45.57,161400.0,34.9147,34.9606,34.8151,34.8917,161400.0
2008-05-28 10:25:00,45.57,45.59,45.47,45.55,65400.0,34.8917,34.907,34.8151,34.8764,65400.0
2008-05-28 10:30:00,45.55,45.84,45.55,45.83,82700.0,34.8764,35.0984,34.8764,35.0908,82700.0
2008-05-28 10:35:00,45.83,45.92,45.74,45.77,112600.0,35.0908,35.1597,35.0219,35.0448,112600.0
2008-05-28 10:40:00,45.78,45.96,45.69,45.88,126400.0,35.0525,35.1903,34.9836,35.1291,126400.0
2008-05-28 10:45:00,45.88,45.97,45.86,45.9,50900.0,35.1291,35.198,35.1137,35.1444,50900.0
2008-05-28 10:50:00,45.91,46.05,45.85,45.9,111100.0,35.152,35.2592,35.1061,35.1444,111100.0
2008-05-28 10:55:00,45.9,46.05,45.9,46.01,67400.0,35.1444,35.2592,35.1444,35.2286,67400.0
2008-05-28 11:00:00,46.02,46.05,45.71,45.8,56500.0,35.2362,35.2592,34.9989,35.0678,56500.0
2008-05-28 11:05:00,45.8,45.87,45.77,45.81,43300.0,35.0678,35.1214,35.0448,35.0755,43300.0
2008-05-28 11:10:00,45.81,45.87,45.72,45.76,44800.0,35.0755,35.1214,35.0065,35.0372,44800.0
2008-05-28 11:15:00,45.76,45.88,45.76,45.86,36600.0,35.0372,35.1291,35.0372,35.1137,36600.0
2008-05-28 11:20:00,45.86,45.89,45.75,45.79,61100.0,35.1137,35.1367,35.0295,35.0601,61100.0
2008-05-28 11:25:00,45.79,45.82,45.73,45.78,52700.0,35.0601,35.0831,35.0142,35.0525,52700.0
2008-05-28 11:30:00,45.77,45.83,45.72,45.72,72300.0,35.0448,35.0908,35.0065,35.0065,72300.0
2008-05-28 11:35:00,45.71,45.9,45.71,45.83,102900.0,34.9989,35.1444,34.9989,35.0908,102900.0
2008-05-28 11:40:00,45.83,45.9,45.8,45.8,64900.0,35.0908,35.1444,35.0678,35.0678,64900.0
2008-05-28 11:45:00,45.8,45.84,45.69,45.71,36700.0,35.0678,35.0984,34.9836,34.9989,36700.0
2008-05-28 11:50:00,45.69,45.72,45.63,45.65,150300.0,34.9836,35.0065,34.9376,34.9529,150300.0
2008-05-28 11:55:00,45.65,45.67,45.55,45.57,97600.0,34.9529,34.9683,34.8764,34.8917,97600.0
2008-05-28 12:00:00,45.56,45.58,45.37,45.38,90800.0,34.884,34.8993,34.7386,34.7462,90800.0
2008-05-28 12:05:00,45.39,45.44,45.35,45.38,53600.0,34.7539,34.7922,34.7232,34.7462,53600.0
2008-05-28 12:10:00,45.37,45.43,45.33,45.39,73000.0,34.7386,34.7845,34.7079,34.7539,73000.0
2008-05-28 12:15:00,45.41,45.59,45.4,45.52,59800.0,34.7692,34.907,34.7615,34.8534,59800.0
2008-05-28 12:20:00,45.54,45.56,45.49,45.53,42600.0,34.8687,34.884,34.8304,34.8611,42600.0
2008-05-28 12:25:00,45.54,45.56,45.49,45.5,24500.0,34.8687,34.884,34.8304,34.8381,24500.0
2008-05-28 12:30:00,45.5,45.51,45.46,45.5,26100.0,34.8381,34.8458,34.8075,34.8381,26100.0
2008-05-28 12:35:00,45.5,45.52,45.45,45.5,37100.0,34.8381,34.8534,34.7998,34.8381,37100.0
2008-05-28 12:40:00,45.51,45.51,45.44,45.45,25600.0,34.8458,34.8458,34.7922,34.7998,25600.0
2008-05-28 12:45:00,45.46,45.57,45.45,45.54,46100.0,34.8075,34.8917,34.7998,34.8687,46100.0
2008-05-28 12:50:00,45.53,45.6,45.47,45.51,84300.0,34.8611,34.9147,34.8151,34.8458,84300.0
2008-05-28 12:55:00,45.5,45.57,45.49,45.57,41800.0,34.8381,34.8917,34.8304,34.8917,41800.0
2008-05-28 13:00:00,45.57,45.6,45.54,45.58,33900.0,34.8917,34.9147,34.8687,34.8993,33900.0
2008-05-28 13:05:00,45.58,45.65,45.57,45.63,49800.0,34.8993,34.9529,34.8917,34.9376,49800.0
2008-05-28 13:10:00,45.64,45.72,45.62,45.7,41700.0,34.9453,35.0065,34.93,34.9912,41700.0
2008-05-28 13:15:00,45.7,45.74,45.67,45.73,34600.0,34.9912,35.0219,34.9683,35.0142,34600.0
2008-05-28 13:20:00,45.72,45.73,45.65,45.69,31800.0,35.0065,35.0142,34.9529,34.9836,31800.0
2008-05-28 13:25:00,45.69,45.7,45.63,45.66,23700.0,34.9836,34.9912,34.9376,34.9606,23700.0
2008-05-28 13:30:00,45.65,45.71,45.57,45.57,44100.0,34.9529,34.9989,34.8917,34.8917,44100.0
2008-05-28 13:35:00,45.56,45.57,45.52,45.54,32400.0,34.884,34.8917,34.8534,34.8687,32400.0
2008-05-28 13:40:00,45.54,45.54,45.37,45.41,108400.0,34.8687,34.8687,34.7386,34.7692,108400.0
2008-05-28 13:45:00,45.4,45.51,45.4,45.45,85300.0,34.7615,34.8458,34.7615,34.7998,85300.0
2008-05-28 13:50:00,45.46,45.54,45.41,45.53,70200.0,34.8075,34.8687,34.7692,34.8611,70200.0
2008-05-28 13:55:00,45.54,45.54,45.45,45.5,40800.0,34.8687,34.8687,34.7998,34.8381,40800.0
2008-05-28 14:00:00,45.5,45.51,45.43,45.48,54900.0,34.8381,34.8458,34.7845,34.8228,54900.0
2008-05-28 14:05:00,45.48,45.58,45.45,45.55,49200.0,34.8228,34.8993,34.7998,34.8764,49200.0
2008-05-28 14:10:00,45.55,45.57,45.51,45.52,43100.0,34.8764,34.8917,34.8458,34.8534,43100.0
2008-05-28 14:15:00,45.52,45.57,45.45,45.48,116000.0,34.8534,34.8917,34.7998,34.8228,116000.0
2008-05-28 14:20:00,45.47,45.5,45.29,45.39,88600.0,34.8151,34.8381,34.6773,34.7539,88600.0
2008-05-28 14:25:00,45.41,45.49,45.4,45.48,59600.0,34.7692,34.8304,34.7615,34.8228,59600.0
2008-05-28 14:30:00,45.48,45.52,45.45,45.48,66700.0,34.8228,34.8534,34.7998,34.8228,66700.0
2008-05-28 14:35:00,45.47,45.61,45.47,45.57,58800.0,34.8151,34.9223,34.8151,34.8917,58800.0
2008-05-28 14:40:00,45.56,45.6,45.5,45.57,73500.0,34.884,34.9147,34.8381,34.8917,73500.0
2008-05-28 14:45:00,45.56,45.58,45.5,45.5,48400.0,34.884,34.8993,34.8381,34.8381,48400.0
2008-05-28 14:50:00,45.51,45.53,45.48,45.51,71300.0,34.8458,34.8611,34.8228,34.8458,71300.0
2008-05-28 14:55:00,45.5,45.53,45.48,45.53,51600.0,34.8381,34.8611,34.8228,34.8611,51600.0
2008-05-28 15:00:00,45.53,45.64,45.51,45.63,132600.0,34.8611,34.9453,34.8458,34.9376,132600.0
2008-05-28 15:05:00,45.63,45.67,45.6,45.65,79800.0,34.9376,34.9683,34.9147,34.9529,79800.0
2008-05-28 15:10:00,45.64,45.64,45.47,45.51,121100.0,34.9453,34.9453,34.8151,34.8458,121100.0
2008-05-28 15:15:00,45.5,45.55,45.49,45.53,113300.0,34.8381,34.8764,34.8304,34.8611,113300.0
2008-05-28 15:20:00,45.53,45.63,45.5,45.6,102900.0,34.8611,34.9376,34.8381,34.9147,102900.0
2008-05-28 15:25:00,45.61,45.91,45.61,45.85,135500.0,34.9223,35.152,34.9223,35.1061,135500.0
2008-05-28 15:30:00,45.84,45.96,45.8,45.93,105600.0,35.0984,35.1903,35.0678,35.1673,105600.0
2008-05-28 15:35:00,45.92,45.94,45.78,45.92,220700.0,35.1597,35.175,35.0525,35.1597,220700.0
2008-05-28 15:40:00,45.91,45.95,45.88,45.91,271600.0,35.152,35.1826,35.1291,35.152,271600.0
2008-05-28 15:45:00,45.9,46.09,45.88,46.05,355100.0,35.1444,35.2898,35.1291,35.2592,355100.0
2008-05-28 15:50:00,46.05,46.18,45.99,46.15,414600.0,35.2592,35.3588,35.2133,35.3358,414600.0
2008-05-28 15:55:00,46.15,46.17,46.05,46.13,389200.0,35.3358,35.3511,35.2592,35.3205,389200.0
2008-05-29 09:30:00,46.28,46.28,45.77,46.06,137500.0,35.4353,35.4353,35.0448,35.2669,137500.0
2008-05-29 09:35:00,46.03,46.24,45.94,45.99,193700.0,35.2439,35.4047,35.175,35.2133,193700.0
2008-05-29 09:40:00,45.99,46.19,45.99,46.1,140000.0,35.2133,35.3664,35.2133,35.2975,140000.0
2008-05-29 09:45:00,46.1,46.27,46.06,46.22,117800.0,35.2975,35.4277,35.2669,35.3894,117800.0
2008-05-29 09:50:00,46.22,46.34,46.18,46.23,173700.0,35.3894,35.4813,35.3588,35.397,173700.0
2008-05-29 09:55:00,46.22,46.39,46.21,46.35,126000.0,35.3894,35.5195,35.3817,35.4889,126000.0
2008-05-29 10:00:00,46.34,46.39,46.15,46.17,156300.0,35.4813,35.5195,35.3358,35.3511,156300.0
2008-05-29 10:05:00,46.17,46.33,46.14,46.3,132400.0,35.3511,35.4736,35.3281,35.4506,132400.0
2008-05-29 10:10:00,46.29,46.3,46.14,46.29,97800.0,35.443,35.4506,35.3281,35.443,97800.0
2008-05-29 10:15:00,46.29,46.73,46.26,46.72,216100.0,35.443,35.7799,35.42,35.7722,216100.0
2008-05-29 10:20:00,46.71,46.82,46.64,46.77,233400.0,35.7646,35.8488,35.711,35.8105,233400.0
2008-05-29 10:25:00,46.76,46.8,46.52,46.52,69100.0,35.8028,35.8335,35.6191,35.6191,69100.0
2008-05-29 10:30:00,46.51,46.52,46.11,46.29,203800.0,35.6114,35.6191,35.3052,35.443,203800.0
2008-05-29 10:35:00,46.3,46.55,46.3,46.47,139300.0,35.4506,35.6421,35.4506,35.5808,139300.0
2008-05-29 10:40:00,46.47,46.55,46.3,46.5,78900.0,35.5808,35.6421,35.4506,35.6038,78900.0
2008-05-29 10:45:00,46.51,46.8,46.5,46.66,98800.0,35.6114,35.8335,35.6038,35.7263,98800.0
2008-05-29 10:50:00,46.69,46.79,46.59,46.78,73600.0,35.7492,35.8258,35.6727,35.8182,73600.0
2008-05-29 10:55:00,46.78,46.88,46.66,46.72,109400.0,35.8182,35.8947,35.7263,35.7722,109400.0
2008-05-29 11:00:00,46.71,46.86,46.66,46.68,110400.0,35.7646,35.8794,35.7263,35.7416,110400.0
2008-05-29 11:05:00,46.66,46.72,46.47,46.6,90700.0,35.7263,35.7722,35.5808,35.6803,90700.0
2008-05-29 11:10:00,46.61,46.75,46.59,46.71,41000.0,35.688,35.7952,35.6727,35.7646,41000.0
2008-05-29 11:15:00,46.73,46.76,46.63,46.67,32600.0,35.7799,35.8028,35.7033,35.7339,32600.0
2008-05-29 11:20:00,46.7,46.7,46.58,46.65,45900.0,35.7569,35.7569,35.665,35.7186,45900.0
2008-05-29 11:25:00,46.63,46.84,46.62,46.81,85400.0,35.7033,35.8641,35.6956,35.8411,85400.0
2008-05-29 11:30:00,46.81,46.87,46.75,46.75,45500.0,35.8411,35.8871,35.7952,35.7952,45500.0
2008-05-29 11:35:00,46.75,46.83,46.67,46.69,138500.0,35.7952,35.8564,35.7339,35.7492,138500.0
2008-05-29 11:40:00,46.69,46.76,46.62,46.72,112200.0,35.7492,35.8028,35.6956,35.7722,112200.0
2008-05-29 11:45:00,46.71,46.74,46.67,46.7,41400.0,35.7646,35.7875,35.7339,35.7569,41400.0
2008-05-29 11:50:00,46.73,46.83,46.66,46.83,109700.0,35.7799,35.8564,35.7263,35.8564,109700.0
2008-05-29 11:55:00,46.83,46.88,46.81,46.82,65400.0,35.8564,35.8947,35.8411,35.8488,65400.0
2008-05-29 12:00:00,46.82,46.85,46.76,46.8,142600.0,35.8488,35.8718,35.8028,35.8335,142600.0
2008-05-29 12:05:00,46.8,46.91,46.77,46.86,84300.0,35.8335,35.9177,35.8105,35.8794,84300.0
2008-05-29 12:10:00,46.86,46.92,46.85,46.86,45900.0,35.8794,35.9253,35.8718,35.8794,45900.0
2008-05-29 12:15:00,46.84,46.87,46.78,46.87,54700.0,35.8641,35.8871,35.8182,35.8871,54700.0
2008-05-29 12:20:00,46.87,46.88,46.79,46.79,38200.0,35.8871,35.8947,35.8258,35.8258,38200.0
2008-05-29 12:25:00,46.8,46.89,46.79,46.85,23000.0,35.8335,35.9024,35.8258,35.8718,23000.0
2008-05-29 12:30:00,46.84,47.01,46.79,47.01,78000.0,35.8641,35.9943,35.8258,35.9943,78000.0
2008-05-29 12:35:00,47.01,47.15,46.97,47.12,74300.0,35.9943,36.1015,35.9636,36.0785,74300.0
2008-05-29 12:40:00,47.14,47.24,47.08,47.22,116800.0,36.0938,36.1704,36.0479,36.1551,116800.0
2008-05-29 12:45:00,47.22,47.24,47.13,47.17,61000.0,36.1551,36.1704,36.0861,36.1168,61000.0
2008-05-29 12:50:00,47.16,47.16,47.09,47.15,76900.0,36.1091,36.1091,36.0555,36.1015,76900.0
2008-05-29 12:55:00,47.15,47.19,47.13,47.16,80800.0,36.1015,36.1321,36.0861,36.1091,80800.0
2008-05-29 13:00:00,47.15,47.23,47.12,47.18,100700.0,36.1015,36.1627,36.0785,36.1244,100700.0
2008-05-29 13:05:00,47.19,47.26,47.18,47.22,74300.0,36.1321,36.1857,36.1244,36.1551,74300.0
2008-05-29 13:10:00,47.22,47.24,47.2,47.23,57500.0,36.1551,36.1704,36.1397,36.1627,57500.0
2008-05-29 13:15:00,47.22,47.22,47.04,47.04,68500.0,36.1551,36.1551,36.0172,36.0172,68500.0
2008-05-29 13:20:00,47.04,47.05,46.93,46.94,86500.0,36.0172,36.0249,35.933,35.9407,86500.0
2008-05-29 13:25:00,46.94,46.95,46.81,46.85,73800.0,35.9407,35.9483,35.8411,35.8718,73800.0
2008-05-29 13:30:00,46.84,46.97,46.81,46.93,60400.0,35.8641,35.9636,35.8411,35.933,60400.0
2008-05-29 13:35:00,46.94,46.97,46.91,46.92,49600.0,35.9407,35.9636,35.9177,35.9253,49600.0
2008-05-29 13:40:00,46.92,46.98,46.91,46.96,85000.0,35.9253,35.9713,35.9177,35.956,85000.0
2008-05-29 13:45:00,46.96,47.08,46.95,47.04,88000.0,35.956,36.0479,35.9483,36.0172,88000.0
2008-05-29 13:50:00,47.04,47.04,46.98,47.03,59000.0,36.0172,36.0172,35.9713,36.0096,59000.0
2008-05-29 13:55:00,47.02,47.05,46.91,46.93,56600.0,36.0019,36.0249,35.9177,35.933,56600.0
2008-05-29 14:00:00,46.93,46.94,46.82,46.83,124700.0,35.933,35.9407,35.8488,35.8564,124700.0
2008-05-29 14:05:00,46.82,46.9,46.76,46.89,60300.0,35.8488,35.91,35.8028,35.9024,60300.0
2008-05-29 14:10:00,46.9,47.0,46.82,47.0,69600.0,35.91,35.9866,35.8488,35.9866,69600.0
2008-05-29 14:15:00,46.99,47.1,46.99,47.08,42900.0,35.9789,36.0632,35.9789,36.0479,42900.0
2008-05-29 14:20:00,47.08,47.21,47.07,47.15,127500.0,36.0479,36.1474,36.0402,36.1015,127500.0
2008-05-29 14:25:00,47.15,47.16,47.06,47.08,65900.0,36.1015,36.1091,36.0325,36.0479,65900.0
2008-05-29 14:30:00,47.08,47.14,47.0,47.01,57100.0,36.0479,36.0938,35.9866,35.9943,57100.0
2008-05-29 14:35:00,47.01,47.03,46.85,46.87,84700.0,35.9943,36.0096,35.8718,35.8871,84700.0
2008-05-29 14:40:00,46.86,46.89,46.82,46.86,36200.0,35.8794,35.9024,35.8488,35.8794,36200.0
2008-05-29 14:45:00,46.87,46.93,46.83,46.89,44900.0,35.8871,35.933,35.8564,35.9024,44900.0
2008-05-29 14:50:00,46.88,47.01,46.88,46.89,44200.0,35.8947,35.9943,35.8947,35.9024,44200.0
2008-05-29 14:55:00,46.88,46.89,46.72,46.76,68200.0,35.8947,35.9024,35.7722,35.8028,68200.0
2008-05-29 15:00:00,46.77,46.8,46.69,46.76,64900.0,35.8105,35.8335,35.7492,35.8028,64900.0
2008-05-29 15:05:00,46.76,46.81,46.7,46.74,70300.0,35.8028,35.8411,35.7569,35.7875,70300.0
2008-05-29 15:10:00,46.74,46.87,46.74,46.82,58900.0,35.7875,35.8871,35.7875,35.8488,58900.0
2008-05-29 15:15:00,46.81,46.82,46.73,46.81,139500.0,35.8411,35.8488,35.7799,35.8411,139500.0
2008-05-29 15:20:00,46.79,46.86,46.7,46.74,128600.0,35.8258,35.8794,35.7569,35.7875,128600.0
2008-05-29 15:25:00,46.73,46.8,46.62,46.63,99500.0,35.7799,35.8335,35.6956,35.7033,99500.0
2008-05-29 15:30:00,46.64,46.65,46.56,46.57,139100.0,35.711,35.7186,35.6497,35.6574,139100.0
2008-05-29 15:35:00,46.56,46.71,46.55,46.71,167600.0,35.6497,35.7646,35.6421,35.7646,167600.0
2008-05-29 15:40:00,46.7,46.76,46.65,46.7,184600.0,35.7569,35.8028,35.7186,35.7569,184600.0
2008-05-29 15:45:00,46.7,46.78,46.69,46.71,146100.0,35.7569,35.8182,35.7492,35.7646,146100.0
2008-05-29 15:50:00,46.71,46.85,46.71,46.8,318900.0,35.7646,35.8718,35.7646,35.8335,318900.0
2008-05-29 15:55:00,46.81,46.87,46.73,46.73,313800.0,35.8411,35.8871,35.7799,35.7799,313800.0
2008-05-30 09:30:00,47.07,47.15,47.0,47.03,130400.0,36.0402,36.1015,35.9866,36.0096,130400.0
2008-05-30 09:35:00,47.01,47.03,46.55,46.91,137300.0,35.9943,36.0096,35.6421,35.9177,137300.0
2008-05-30 09:40:00,46.95,47.1,46.88,46.98,96000.0,35.9483,36.0632,35.8947,35.9713,96000.0
2008-05-30 09:45:00,46.99,47.07,46.81,46.91,177500.0,35.9789,36.0402,35.8411,35.9177,177500.0
2008-05-30 09:50:00,46.91,47.06,46.79,47.01,109000.0,35.9177,36.0325,35.8258,35.9943,109000.0
2008-05-30 09:55:00,47.01,47.04,46.72,46.79,120700.0,35.9943,36.0172,35.7722,35.8258,120700.0
2008-05-30 10:00:00,46.79,46.86,46.74,46.79,153200.0,35.8258,35.8794,35.7875,35.8258,153200.0
2008-05-30 10:05:00,46.79,46.99,46.77,46.9,134000.0,35.8258,35.9789,35.8105,35.91,134000.0
2008-05-30 10:10:00,46.9,47.07,46.8,47.07,119100.0,35.91,36.0402,35.8335,36.0402,119100.0
2008-05-30 10:15:00,47.07,47.12,46.99,47.07,96700.0,36.0402,36.0785,35.9789,36.0402,96700.0
2008-05-30 10:20:00,47.06,47.29,47.02,47.23,97900.0,36.0325,36.2086,36.0019,36.1627,97900.0
2008-05-30 10:25:00,47.23,47.3,47.15,47.3,61000.0,36.1627,36.2163,36.1015,36.2163,61000.0
2008-05-30 10:30:00,47.3,47.32,47.19,47.19,110500.0,36.2163,36.2316,36.1321,36.1321,110500.0
2008-05-30 10:35:00,47.19,47.28,47.19,47.25,72800.0,36.1321,36.201,36.1321,36.178,72800.0
2008-05-30 10:40:00,47.24,47.31,47.2,47.2,81800.0,36.1704,36.224,36.1397,36.1397,81800.0
2008-05-30 10:45:00,47.21,47.24,47.1,47.11,74000.0,36.1474,36.1704,36.0632,36.0708,74000.0
2008-05-30 10:50:00,47.11,47.15,47.08,47.12,77200.0,36.0708,36.1015,36.0479,36.0785,77200.0
2008-05-30 10:55:00,47.13,47.17,47.08,47.15,87100.0,36.0861,36.1168,36.0479,36.1015,87100.0
2008-05-30 11:00:00,47.15,47.17,47.09,47.14,73700.0,36.1015,36.1168,36.0555,36.0938,73700.0
2008-05-30 11:05:00,47.14,47.17,47.08,47.12,75500.0,36.0938,36.1168,36.0479,36.0785,75500.0
2008-05-30 11:10:00,47.11,47.18,47.03,47.15,141500.0,36.0708,36.1244,36.0096,36.1015,141500.0
2008-05-30 11:15:00,47.15,47.24,46.99,47.04,113800.0,36.1015,36.1704,35.9789,36.0172,113800.0
2008-05-30 11:20:00,47.03,47.05,46.92,46.95,105800.0,36.0096,36.0249,35.9253,35.9483,105800.0
2008-05-30 11:25:00,46.95,46.97,46.82,46.83,97000.0,35.9483,35.9636,35.8488,35.8564,97000.0
2008-05-30 11:30:00,46.82,46.9,46.82,46.9,82800.0,35.8488,35.91,35.8488,35.91,82800.0
2008-05-30 11:35:00,46.91,46.91,46.83,46.83,62900.0,35.9177,35.9177,35.8564,35.8564,62900.0
2008-05-30 11:40:00,46.81,46.92,46.81,46.9,66400.0,35.8411,35.9253,35.8411,35.91,66400.0
2008-05-30 11:45:00,46.9,46.9,46.77,46.77,149400.0,35.91,35.91,35.8105,35.8105,149400.0
2008-05-30 11:50:00,46.77,46.89,46.74,46.85,84400.0,35.8105,35.9024,35.7875,35.8718,84400.0
2008-05-30 11:55:00,46.85,46.86,46.81,46.81,52400.0,35.8718,35.8794,35.8411,35.8411,52400.0
2008-05-30 12:00:00,46.81,46.82,46.75,46.77,56200.0,35.8411,35.8488,35.7952,35.8105,56200.0
2008-05-30 12:05:00,46.77,46.77,46.71,46.71,62500.0,35.8105,35.8105,35.7646,35.7646,62500.0
2008-05-30 12:10:00,46.71,46.75,46.7,46.7,36400.0,35.7646,35.7952,35.7569,35.7569,36400.0
2008-05-30 12:15:00,46.71,46.71,46.66,46.68,49000.0,35.7646,35.7646,35.7263,35.7416,49000.0
2008-05-30 12:20:00,46.69,46.71,46.65,46.66,49000.0,35.7492,35.7646,35.7186,35.7263,49000.0
2008-05-30 12:25:00,46.66,46.68,46.62,46.67,55100.0,35.7263,35.7416,35.6956,35.7339,55100.0
2008-05-30 12:30:00,46.68,46.72,46.67,46.7,40800.0,35.7416,35.7722,35.7339,35.7569,40800.0
2008-05-30 12:35:00,46.7,46.75,46.69,46.73,29600.0,35.7569,35.7952,35.7492,35.7799,29600.0
2008-05-30 12:40:00,46.72,46.79,46.72,46.77,26100.0,35.7722,35.8258,35.7722,35.8105,26100.0
2008-05-30 12:45:00,46.78,46.85,46.74,46.77,34700.0,35.8182,35.8718,35.7875,35.8105,34700.0
2008-05-30 12:50:00,46.77,46.82,46.72,46.72,28300.0,35.8105,35.8488,35.7722,35.7722,28300.0
2008-05-30 12:55:00,46.73,46.83,46.72,46.82,45700.0,35.7799,35.8564,35.7722,35.8488,45700.0
2008-05-30 13:00:00,46.82,46.85,46.8,46.81,24600.0,35.8488,35.8718,35.8335,35.8411,24600.0
2008-05-30 13:05:00,46.82,46.82,46.75,46.78,43200.0,35.8488,35.8488,35.7952,35.8182,43200.0
2008-05-30 13:10:00,46.79,46.79,46.71,46.71,27900.0,35.8258,35.8258,35.7646,35.7646,27900.0
2008-05-30 13:15:00,46.71,46.73,46.62,46.63,54600.0,35.7646,35.7799,35.6956,35.7033,54600.0
2008-05-30 13:20:00,46.62,46.71,46.62,46.7,40200.0,35.6956,35.7646,35.6956,35.7569,40200.0
2008-05-30 13:25:00,46.7,46.72,46.68,46.7,36500.0,35.7569,35.7722,35.7416,35.7569,36500.0
2008-05-30 13:30:00,46.71,46.74,46.65,46.73,30400.0,35.7646,35.7875,35.7186,35.7799,30400.0
2008-05-30 13:35:00,46.73,46.77,46.71,46.77,43100.0,35.7799,35.8105,35.7646,35.8105,43100.0
2008-05-30 13:40:00,46.77,46.82,46.75,46.77,55400.0,35.8105,35.8488,35.7952,35.8105,55400.0
2008-05-30 13:45:00,46.77,46.82,46.76,46.81,55100.0,35.8105,35.8488,35.8028,35.8411,55100.0
2008-05-30 13:50:00,46.82,46.85,46.76,46.76,64300.0,35.8488,35.8718,35.8028,35.8028,64300.0
2008-05-30 13:55:00,46.77,46.81,46.76,46.81,47100.0,35.8105,35.8411,35.8028,35.8411,47100.0
2008-05-30 14:00:00,46.81,46.81,46.65,46.73,83600.0,35.8411,35.8411,35.7186,35.7799,83600.0
2008-05-30 14:05:00,46.74,46.75,46.61,46.62,57900.0,35.7875,35.7952,35.688,35.6956,57900.0
2008-05-30 14:10:00,46.61,46.61,46.55,46.57,81000.0,35.688,35.688,35.6421,35.6574,81000.0
2008-05-30 14:15:00,46.57,46.57,46.44,46.44,82000.0,35.6574,35.6574,35.5578,35.5578,82000.0
2008-05-30 14:20:00,46.45,46.48,46.41,46.47,82000.0,35.5655,35.5885,35.5349,35.5808,82000.0
2008-05-30 14:25:00,46.47,46.49,46.43,46.43,68800.0,35.5808,35.5961,35.5502,35.5502,68800.0
2008-05-30 14:30:00,46.44,46.48,46.4,46.43,84300.0,35.5578,35.5885,35.5272,35.5502,84300.0
2008-05-30 14:35:00,46.44,46.44,46.41,46.44,29500.0,35.5578,35.5578,35.5349,35.5578,29500.0
2008-05-30 14:40:00,46.44,46.54,46.42,46.52,38200.0,35.5578,35.6344,35.5425,35.6191,38200.0
2008-05-30 14:45:00,46.52,46.52,46.43,46.43,44300.0,35.6191,35.6191,35.5502,35.5502,44300.0
2008-05-30 14:50:00,46.44,46.52,46.44,46.52,41500.0,35.5578,35.6191,35.5578,35.6191,41500.0
2008-05-30 14:55:00,46.52,46.56,46.44,46.5,59100.0,35.6191,35.6497,35.5578,35.6038,59100.0
2008-05-30 15:00:00,46.5,46.55,46.44,46.53,80500.0,35.6038,35.6421,35.5578,35.6267,80500.0
2008-05-30 15:05:00,46.54,46.55,46.45,46.49,80000.0,35.6344,35.6421,35.5655,35.5961,80000.0
2008-05-30 15:10:00,46.49,46.5,46.4,46.41,80100.0,35.5961,35.6038,35.5272,35.5349,80100.0
2008-05-30 15:15:00,46.42,46.42,46.19,46.3,209300.0,35.5425,35.5425,35.3664,35.4506,209300.0
2008-05-30 15:20:00,46.3,46.41,46.23,46.39,116500.0,35.4506,35.5349,35.397,35.5195,116500.0
2008-05-30 15:25:00,46.39,46.46,46.36,46.44,89800.0,35.5195,35.5731,35.4966,35.5578,89800.0
2008-05-30 15:30:00,46.44,46.47,46.35,46.39,100600.0,35.5578,35.5808,35.4889,35.5195,100600.0
2008-05-30 15:35:00,46.4,46.51,46.31,46.44,135300.0,35.5272,35.6114,35.4583,35.5578,135300.0
2008-05-30 15:40:00,46.44,46.49,46.4,46.48,140800.0,35.5578,35.5961,35.5272,35.5885,140800.0
2008-05-30 15:45:00,46.47,46.59,46.44,46.55,169500.0,35.5808,35.6727,35.5578,35.6421,169500.0
2008-05-30 15:50:00,46.56,46.6,46.51,46.55,172100.0,35.6497,35.6803,35.6114,35.6421,172100.0
2008-05-30 15:55:00,46.55,46.55,46.27,46.3,375100.0,35.6421,35.6421,35.4277,35.4506,375100.0
2008-06-02 09:30:00,46.25,46.25,45.29,45.84,193200.0,35.4123,35.4123,34.6773,35.0984,193200.0
2008-06-02 09:35:00,45.84,45.9,45.62,45.76,124000.0,35.0984,35.1444,34.93,35.0372,124000.0
2008-06-02 09:40:00,45.78,45.8,45.6,45.65,83800.0,35.0525,35.0678,34.9147,34.9529,83800.0
2008-06-02 09:45:00,45.66,45.68,45.5,45.66,108000.0,34.9606,34.9759,34.8381,34.9606,108000.0
2008-06-02 09:50:00,45.68,45.68,45.45,45.52,135600.0,34.9759,34.9759,34.7998,34.8534,135600.0
2008-06-02 09:55:00,45.52,45.61,45.45,45.55,95100.0,34.8534,34.9223,34.7998,34.8764,95100.0
2008-06-02 10:00:00,45.55,45.57,45.36,45.4,322500.0,34.8764,34.8917,34.7309,34.7615,322500.0
2008-06-02 10:05:00,45.4,45.42,45.19,45.2,165700.0,34.7615,34.7768,34.6007,34.6084,165700.0
2008-06-02 10:10:00,45.2,45.26,45.17,45.19,141800.0,34.6084,34.6543,34.5854,34.6007,141800.0
2008-06-02 10:15:00,45.19,45.21,45.14,45.16,171500.0,34.6007,34.6161,34.5625,34.5778,171500.0
2008-06-02 10:20:00,45.17,45.28,45.11,45.14,101800.0,34.5854,34.6696,34.5395,34.5625,101800.0
2008-06-02 10:25:00,45.14,45.21,45.03,45.19,112200.0,34.5625,34.6161,34.4782,34.6007,112200.0
2008-06-02 10:30:00,45.17,45.22,45.09,45.14,157200.0,34.5854,34.6237,34.5242,34.5625,157200.0
2008-06-02 10:35:00,45.13,45.15,45.05,45.08,110600.0,34.5548,34.5701,34.4935,34.5165,110600.0
2008-06-02 10:40:00,45.08,45.11,45.03,45.09,56400.0,34.5165,34.5395,34.4782,34.5242,56400.0
2008-06-02 10:45:00,45.09,45.19,45.08,45.19,84100.0,34.5242,34.6007,34.5165,34.6007,84100.0
2008-06-02 10:50:00,45.19,45.37,45.19,45.36,145200.0,34.6007,34.7386,34.6007,34.7309,145200.0
2008-06-02 10:55:00,45.36,45.38,45.28,45.28,75600.0,34.7309,34.7462,34.6696,34.6696,75600.0
2008-06-02 11:00:00,45.28,45.3,45.08,45.12,81100.0,34.6696,34.685,34.5165,34.5471,81100.0
2008-06-02 11:05:00,45.12,45.22,45.09,45.2,165300.0,34.5471,34.6237,34.5242,34.6084,165300.0
2008-06-02 11:10:00,45.21,45.26,45.1,45.13,162400.0,34.6161,34.6543,34.5318,34.5548,162400.0
2008-06-02 11:15:00,45.11,45.15,45.06,45.1,89700.0,34.5395,34.5701,34.5012,34.5318,89700.0
2008-06-02 11:20:00,45.09,45.12,45.02,45.11,150600.0,34.5242,34.5471,34.4706,34.5395,150600.0
2008-06-02 11:25:00,45.11,45.15,45.04,45.08,105000.0,34.5395,34.5701,34.4859,34.5165,105000.0
2008-06-02 11:30:00,45.06,45.1,45.0,45.05,93400.0,34.5012,34.5318,34.4553,34.4935,93400.0
2008-06-02 11:35:00,45.05,45.05,44.9,44.96,258700.0,34.4935,34.4935,34.3787,34.4246,258700.0
2008-06-02 11:40:00,44.96,45.02,44.96,45.02,94500.0,34.4246,34.4706,34.4246,34.4706,94500.0
2008-06-02 11:45:00,45.03,45.03,44.96,44.99,102000.0,34.4782,34.4782,34.4246,34.4476,102000.0
2008-06-02 11:50:00,45.0,45.06,44.96,45.05,61100.0,34.4553,34.5012,34.4246,34.4935,61100.0
2008-06-02 11:55:00,45.04,45.06,44.95,44.95,103000.0,34.4859,34.5012,34.417,34.417,103000.0
2008-06-02 12:00:00,44.96,45.01,44.93,44.99,58600.0,34.4246,34.4629,34.4017,34.4476,58600.0
2008-06-02 12:05:00,44.99,45.07,44.96,44.99,75800.0,34.4476,34.5089,34.4246,34.4476,75800.0
2008-06-02 12:10:00,44.99,45.01,44.96,44.97,56200.0,34.4476,34.4629,34.4246,34.4323,56200.0
2008-06-02 12:15:00,44.97,45.03,44.96,44.96,102600.0,34.4323,34.4782,34.4246,34.4246,102600.0
2008-06-02 12:20:00,44.97,45.0,44.88,44.89,94100.0,34.4323,34.4553,34.3634,34.371,94100.0
2008-06-02 12:25:00,44.89,44.89,44.75,44.75,197000.0,34.371,34.371,34.2638,34.2638,197000.0
2008-06-02 12:30:00,44.75,44.81,44.62,44.62,124200.0,34.2638,34.3098,34.1643,34.1643,124200.0
2008-06-02 12:35:00,44.63,44.63,44.38,44.42,264800.0,34.172,34.172,33.9805,34.0112,264800.0
2008-06-02 12:40:00,44.43,44.61,44.35,44.61,206700.0,34.0188,34.1566,33.9576,34.1566,206700.0
2008-06-02 12:45:00,44.61,44.7,44.58,44.61,136900.0,34.1566,34.2256,34.1337,34.1566,136900.0
2008-06-02 12:50:00,44.6,44.7,44.58,44.69,68600.0,34.149,34.2256,34.1337,34.2179,68600.0
2008-06-02 12:55:00,44.7,44.73,44.67,44.7,69800.0,34.2256,34.2485,34.2026,34.2256,69800.0
2008-06-02 13:00:00,44.71,44.72,44.63,44.68,80400.0,34.2332,34.2409,34.172,34.2102,80400.0
2008-06-02 13:05:00,44.68,44.68,44.54,44.63,164000.0,34.2102,34.2102,34.103,34.172,164000.0
2008-06-02 13:10:00,44.63,44.73,44.54,44.71,174900.0,34.172,34.2485,34.103,34.2332,174900.0
2008-06-02 13:15:00,44.7,44.73,44.64,44.65,53500.0,34.2256,34.2485,34.1796,34.1873,53500.0
2008-06-02 13:20:00,44.66,44.8,44.65,44.79,64000.0,34.1949,34.3021,34.1873,34.2945,64000.0
2008-06-02 13:25:00,44.78,44.83,44.75,44.81,106500.0,34.2868,34.3251,34.2638,34.3098,106500.0
2008-06-02 13:30:00,44.83,44.83,44.79,44.81,69500.0,34.3251,34.3251,34.2945,34.3098,69500.0
2008-06-02 13:35:00,44.81,44.9,44.81,44.88,146000.0,34.3098,34.3787,34.3098,34.3634,146000.0
2008-06-02 13:40:00,44.88,44.97,44.85,44.86,143300.0,34.3634,34.4323,34.3404,34.3481,143300.0
2008-06-02 13:45:00,44.85,44.93,44.85,44.89,100800.0,34.3404,34.4017,34.3404,34.371,100800.0
2008-06-02 13:50:00,44.89,44.9,44.83,44.86,119600.0,34.371,34.3787,34.3251,34.3481,119600.0
2008-06-02 13:55:00,44.87,44.96,44.78,44.96,98300.0,34.3557,34.4246,34.2868,34.4246,98300.0
2008-06-02 14:00:00,44.96,44.98,44.85,44.9,106300.0,34.4246,34.4399,34.3404,34.3787,106300.0
2008-06-02 14:05:00,44.9,45.01,44.87,45.0,102200.0,34.3787,34.4629,34.3557,34.4553,102200.0
2008-06-02 14:10:00,45.0,45.08,44.93,44.95,172300.0,34.4553,34.5165,34.4017,34.417,172300.0
2008-06-02 14:15:00,44.95,44.97,44.88,44.96,103200.0,34.417,34.4323,34.3634,34.4246,103200.0
2008-06-02 14:20:00,44.97,45.1,44.96,44.99,179700.0,34.4323,34.5318,34.4246,34.4476,179700.0
2008-06-02 14:25:00,44.99,45.02,44.95,45.02,64400.0,34.4476,34.4706,34.417,34.4706,64400.0
2008-06-02 14:30:00,45.02,45.05,44.92,44.92,62500.0,34.4706,34.4935,34.394,34.394,62500.0
2008-06-02 14:35:00,44.92,45.04,44.91,44.99,138900.0,34.394,34.4859,34.3863,34.4476,138900.0
2008-06-02 14:40:00,45.0,45.01,44.97,44.99,62800.0,34.4553,34.4629,34.4323,34.4476,62800.0
2008-06-02 14:45:00,44.99,45.01,44.89,44.95,93400.0,34.4476,34.4629,34.371,34.417,93400.0
2008-06-02 14:50:00,44.96,45.0,44.9,44.96,54700.0,34.4246,34.4553,34.3787,34.4246,54700.0
2008-06-02 14:55:00,44.95,45.11,44.93,45.06,175800.0,34.417,34.5395,34.4017,34.5012,175800.0
2008-06-02 15:00:00,45.06,45.14,45.06,45.09,158500.0,34.5012,34.5625,34.5012,34.5242,158500.0
2008-06-02 15:05:00,45.08,45.13,45.06,45.1,133900.0,34.5165,34.5548,34.5012,34.5318,133900.0
2008-06-02 15:10:00,45.09,45.2,45.03,45.07,120200.0,34.5242,34.6084,34.4782,34.5089,120200.0
2008-06-02 15:15:00,45.08,45.08,44.99,45.05,77300.0,34.5165,34.5165,34.4476,34.4935,77300.0
2008-06-02 15:20:00,45.04,45.07,44.99,45.04,87800.0,34.4859,34.5089,34.4476,34.4859,87800.0
2008-06-02 15:25:00,45.04,45.28,45.04,45.2,111300.0,34.4859,34.6696,34.4859,34.6084,111300.0
2008-06-02 15:30:00,45.2,45.29,45.19,45.21,83500.0,34.6084,34.6773,34.6007,34.6161,83500.0
2008-06-02 15:35:00,45.2,45.29,45.19,45.21,91200.0,34.6084,34.6773,34.6007,34.6161,91200.0
2008-06-02 15:40:00,45.21,45.28,45.17,45.26,153100.0,34.6161,34.6696,34.5854,34.6543,153100.0
2008-06-02 15:45:00,45.27,45.39,45.26,45.35,223500.0,34.662,34.7539,34.6543,34.7232,223500.0
2008-06-02 15:50:00,45.36,45.4,45.1,45.36,240600.0,34.7309,34.7615,34.5318,34.7309,240600.0
2008-06-02 15:55:00,45.35,45.38,45.26,45.27,351400.0,34.7232,34.7462,34.6543,34.662,351400.0
2008-06-03 09:30:00,45.34,45.62,45.3,45.5,173100.0,34.7156,34.93,34.685,34.8381,173100.0
2008-06-03 09:35:00,45.5,45.52,45.29,45.32,87500.0,34.8381,34.8534,34.6773,34.7003,87500.0
2008-06-03 09:40:00,45.32,45.49,45.16,45.27,87600.0,34.7003,34.8304,34.5778,34.662,87600.0
2008-06-03 09:45:00,45.3,45.34,44.86,45.11,172500.0,34.685,34.7156,34.3481,34.5395,172500.0
2008-06-03 09:50:00,45.11,45.13,44.97,45.04,141900.0,34.5395,34.5548,34.4323,34.4859,141900.0
2008-06-03 09:55:00,45.01,45.25,44.99,45.1,104900.0,34.4629,34.6467,34.4476,34.5318,104900.0
2008-06-03 10:00:00,45.12,45.57,45.12,45.56,181000.0,34.5471,34.8917,34.5471,34.884,181000.0
2008-06-03 10:05:00,45.55,45.6,45.14,45.16,180600.0,34.8764,34.9147,34.5625,34.5778,180600.0
2008-06-03 10:10:00,45.17,45.32,45.08,45.28,150900.0,34.5854,34.7003,34.5165,34.6696,150900.0
2008-06-03 10:15:00,45.28,45.4,45.05,45.06,166000.0,34.6696,34.7615,34.4935,34.5012,166000.0
2008-06-03 10:20:00,45.06,45.12,44.89,44.91,114300.0,34.5012,34.5471,34.371,34.3863,114300.0
2008-06-03 10:25:00,44.91,44.93,44.77,44.77,123100.0,34.3863,34.4017,34.2792,34.2792,123100.0
2008-06-03 10:30:00,44.77,44.91,44.72,44.91,93900.0,34.2792,34.3863,34.2409,34.3863,93900.0
2008-06-03 10:35:00,44.9,44.91,44.8,44.81,59500.0,34.3787,34.3863,34.3021,34.3098,59500.0
2008-06-03 10:40:00,44.82,44.84,44.65,44.65,102300.0,34.3174,34.3328,34.1873,34.1873,102300.0
2008-06-03 10:45:00,44.64,44.73,44.57,44.69,85300.0,34.1796,34.2485,34.126,34.2179,85300.0
2008-06-03 10:50:00,44.7,44.85,44.69,44.72,74000.0,34.2256,34.3404,34.2179,34.2409,74000.0
2008-06-03 10:55:00,44.71,44.94,44.69,44.88,110100.0,34.2332,34.4093,34.2179,34.3634,110100.0
2008-06-03 11:00:00,44.9,44.93,44.77,44.77,179200.0,34.3787,34.4017,34.2792,34.2792,179200.0
2008-06-03 11:05:00,44.78,44.94,44.77,44.83,203800.0,34.2868,34.4093,34.2792,34.3251,203800.0
2008-06-03 11:10:00,44.83,44.94,44.81,44.93,133800.0,34.3251,34.4093,34.3098,34.4017,133800.0
2008-06-03 11:15:00,44.92,45.04,44.88,45.04,152500.0,34.394,34.4859,34.3634,34.4859,152500.0
2008-06-03 11:20:00,45.03,45.15,44.97,45.14,225600.0,34.4782,34.5701,34.4323,34.5625,225600.0
2008-06-03 11:25:00,45.14,45.23,45.13,45.19,208900.0,34.5625,34.6314,34.5548,34.6007,208900.0
2008-06-03 11:30:00,45.18,45.38,45.18,45.35,192400.0,34.5931,34.7462,34.5931,34.7232,192400.0
2008-06-03 11:35:00,45.35,45.42,45.29,45.39,230600.0,34.7232,34.7768,34.6773,34.7539,230600.0
2008-06-03 11:40:00,45.39,45.45,45.34,45.37,118700.0,34.7539,34.7998,34.7156,34.7386,118700.0
2008-06-03 11:45:00,45.38,45.42,45.3,45.4,94900.0,34.7462,34.7768,34.685,34.7615,94900.0
2008-06-03 11:50:00,45.4,45.44,45.3,45.41,65100.0,34.7615,34.7922,34.685,34.7692,65100.0
2008-06-03 11:55:00,45.43,45.66,45.41,45.6,175000.0,34.7845,34.9606,34.7692,34.9147,175000.0
2008-06-03 12:00:00,45.6,45.62,45.53,45.6,229400.0,34.9147,34.93,34.8611,34.9147,229400.0
2008-06-03 12:05:00,45.6,45.61,45.56,45.56,59400.0,34.9147,34.9223,34.884,34.884,59400.0
2008-06-03 12:10:00,45.56,45.58,45.52,45.52,54000.0,34.884,34.8993,34.8534,34.8534,54000.0
2008-06-03 12:15:00,45.53,45.56,45.5,45.53,75300.0,34.8611,34.884,34.8381,34.8611,75300.0
2008-06-03 12:20:00,45.52,45.52,45.42,45.44,131200.0,34.8534,34.8534,34.7768,34.7922,131200.0
2008-06-03 12:25:00,45.44,45.45,45.32,45.33,67400.0,34.7922,34.7998,34.7003,34.7079,67400.0
2008-06-03 12:30:00,45.32,45.33,45.24,45.32,218400.0,34.7003,34.7079,34.639,34.7003,218400.0
2008-06-03 12:35:00,45.33,45.37,45.27,45.33,75100.0,34.7079,34.7386,34.662,34.7079,75100.0
2008-06-03 12:40:00,45.34,45.42,45.31,45.35,103000.0,34.7156,34.7768,34.6926,34.7232,103000.0
2008-06-03 12:45:00,45.35,45.46,45.35,45.4,76900.0,34.7232,34.8075,34.7232,34.7615,76900.0
2008-06-03 12:50:00,45.41,45.43,45.34,45.4,77500.0,34.7692,34.7845,34.7156,34.7615,77500.0
2008-06-03 12:55:00,45.4,45.43,45.33,45.36,94800.0,34.7615,34.7845,34.7079,34.7309,94800.0
2008-06-03 13:00:00,45.36,45.43,45.33,45.34,49000.0,34.7309,34.7845,34.7079,34.7156,49000.0
2008-06-03 13:05:00,45.35,45.46,45.31,45.4,81500.0,34.7232,34.8075,34.6926,34.7615,81500.0
2008-06-03 13:10:00,45.4,45.44,45.38,45.41,54200.0,34.7615,34.7922,34.7462,34.7692,54200.0
2008-06-03 13:15:00,45.4,45.46,45.36,45.4,346500.0,34.7615,34.8075,34.7309,34.7615,346500.0
2008-06-03 13:20:00,45.38,45.44,45.35,45.37,66100.0,34.7462,34.7922,34.7232,34.7386,66100.0
2008-06-03 13:25:00,45.37,45.41,45.17,45.2,142500.0,34.7386,34.7692,34.5854,34.6084,142500.0
2008-06-03 13:30:00,45.19,45.21,44.96,45.01,221100.0,34.6007,34.6161,34.4246,34.4629,221100.0
2008-06-03 13:35:00,45.01,45.04,44.93,44.96,223700.0,34.4629,34.4859,34.4017,34.4246,223700.0
2008-06-03 13:40:00,44.98,44.98,44.74,44.79,203400.0,34.4399,34.4399,34.2562,34.2945,203400.0
2008-06-03 13:45:00,44.79,44.8,44.54,44.62,224300.0,34.2945,34.3021,34.103,34.1643,224300.0
2008-06-03 13:50:00,44.63,44.68,44.38,44.5,309200.0,34.172,34.2102,33.9805,34.0724,309200.0
2008-06-03 13:55:00,44.51,44.52,44.35,44.44,182800.0,34.0801,34.0877,33.9576,34.0265,182800.0
2008-06-03 14:00:00,44.44,44.46,44.24,44.35,410300.0,34.0265,34.0418,33.8733,33.9576,410300.0
2008-06-03 14:05:00,44.34,44.37,44.15,44.37,292500.0,33.9499,33.9729,33.8044,33.9729,292500.0
2008-06-03 14:10:00,44.37,44.52,44.33,44.35,171900.0,33.9729,34.0877,33.9423,33.9576,171900.0
2008-06-03 14:15:00,44.35,44.37,44.2,44.2,89200.0,33.9576,33.9729,33.8427,33.8427,89200.0
2008-06-03 14:20:00,44.21,44.24,43.92,43.92,312400.0,33.8504,33.8733,33.6283,33.6283,312400.0
2008-06-03 14:25:00,43.91,43.93,43.77,43.93,290100.0,33.6207,33.636,33.5135,33.636,290100.0
2008-06-03 14:30:00,43.92,44.28,43.9,44.25,246600.0,33.6283,33.904,33.613,33.881,246600.0
2008-06-03 14:35:00,44.24,44.43,44.22,44.33,312300.0,33.8733,34.0188,33.858,33.9423,312300.0
2008-06-03 14:40:00,44.34,44.36,44.19,44.24,324900.0,33.9499,33.9652,33.8351,33.8733,324900.0
2008-06-03 14:45:00,44.25,44.3,44.23,44.29,166700.0,33.881,33.9193,33.8657,33.9116,166700.0
2008-06-03 14:50:00,44.29,44.38,44.27,44.34,277400.0,33.9116,33.9805,33.8963,33.9499,277400.0
2008-06-03 14:55:00,44.33,44.36,44.25,44.33,128500.0,33.9423,33.9652,33.881,33.9423,128500.0
2008-06-03 15:00:00,44.34,44.61,44.22,44.55,365400.0,33.9499,34.1566,33.858,34.1107,365400.0
2008-06-03 15:05:00,44.54,44.56,44.37,44.44,423500.0,34.103,34.1184,33.9729,34.0265,423500.0
2008-06-03 15:10:00,44.44,44.45,44.22,44.29,361800.0,34.0265,34.0341,33.858,33.9116,361800.0
2008-06-03 15:15:00,44.29,44.33,44.09,44.1,260100.0,33.9116,33.9423,33.7585,33.7662,260100.0
2008-06-03 15:20:00,44.1,44.31,44.05,44.3,301800.0,33.7662,33.9269,33.7279,33.9193,301800.0
2008-06-03 15:25:00,44.29,44.39,44.22,44.37,214700.0,33.9116,33.9882,33.858,33.9729,214700.0
2008-06-03 15:30:00,44.37,44.55,44.3,44.52,291300.0,33.9729,34.1107,33.9193,34.0877,291300.0
2008-06-03 15:35:00,44.52,44.61,44.43,44.5,316000.0,34.0877,34.1566,34.0188,34.0724,316000.0
2008-06-03 15:40:00,44.5,44.6,44.44,44.47,430100.0,34.0724,34.149,34.0265,34.0495,430100.0
2008-06-03 15:45:00,44.47,44.64,44.47,44.61,444200.0,34.0495,34.1796,34.0495,34.1566,444200.0
2008-06-03 15:50:00,44.61,44.61,44.43,44.47,406000.0,34.1566,34.1566,34.0188,34.0495,406000.0
2008-06-03 15:55:00,44.47,44.48,44.24,44.28,786100.0,34.0495,34.0571,33.8733,33.904,786100.0
2008-06-04 09:30:00,45.2,45.73,44.83,44.98,950800.0,34.6084,35.0142,34.3251,34.4399,950800.0
2008-06-04 09:35:00,44.96,45.67,44.96,45.63,478700.0,34.4246,34.9683,34.4246,34.9376,478700.0
2008-06-04 09:40:00,45.62,45.99,45.62,45.92,787900.0,34.93,35.2133,34.93,35.1597,787900.0
2008-06-04 09:45:00,45.92,46.3,45.92,46.28,547500.0,35.1597,35.4506,35.1597,35.4353,547500.0
2008-06-04 09:50:00,46.27,46.41,46.23,46.41,566500.0,35.4277,35.5349,35.397,35.5349,566500.0
2008-06-04 09:55:00,46.4,46.54,46.23,46.29,630200.0,35.5272,35.6344,35.397,35.443,630200.0
2008-06-04 10:00:00,46.29,46.38,45.85,45.92,493500.0,35.443,35.5119,35.1061,35.1597,493500.0
2008-06-04 10:05:00,45.92,45.95,45.72,45.8,433000.0,35.1597,35.1826,35.0065,35.0678,433000.0
2008-06-04 10:10:00,45.8,45.94,45.67,45.89,398200.0,35.0678,35.175,34.9683,35.1367,398200.0
2008-06-04 10:15:00,45.88,45.88,45.62,45.79,318600.0,35.1291,35.1291,34.93,35.0601,318600.0
2008-06-04 10:20:00,45.79,46.05,45.74,45.97,362700.0,35.0601,35.2592,35.0219,35.198,362700.0
2008-06-04 10:25:00,45.97,46.23,45.95,46.22,415700.0,35.198,35.397,35.1826,35.3894,415700.0
2008-06-04 10:30:00,46.22,46.31,46.16,46.18,319400.0,35.3894,35.4583,35.3434,35.3588,319400.0
2008-06-04 10:35:00,46.18,46.3,45.99,46.2,384000.0,35.3588,35.4506,35.2133,35.3741,384000.0
2008-06-04 10:40:00,46.19,46.32,46.14,46.3,340000.0,35.3664,35.4659,35.3281,35.4506,340000.0
2008-06-04 10:45:00,46.3,46.37,46.21,46.36,163600.0,35.4506,35.5042,35.3817,35.4966,163600.0
2008-06-04 10:50:00,46.36,46.56,46.34,46.53,301500.0,35.4966,35.6497,35.4813,35.6267,301500.0
2008-06-04 10:55:00,46.52,46.73,46.52,46.6,329700.0,35.6191,35.7799,35.6191,35.6803,329700.0
2008-06-04 11:00:00,46.59,46.67,46.25,46.28,391800.0,35.6727,35.7339,35.4123,35.4353,391800.0
2008-06-04 11:05:00,46.27,46.63,46.27,46.62,280400.0,35.4277,35.7033,35.4277,35.6956,280400.0
2008-06-04 11:10:00,46.62,46.92,46.59,46.89,323200.0,35.6956,35.9253,35.6727,35.9024,323200.0
2008-06-04 11:15:00,46.89,47.05,46.51,46.86,466400.0,35.9024,36.0249,35.6114,35.8794,466400.0
2008-06-04 11:20:00,46.85,46.9,46.69,46.79,327600.0,35.8718,35.91,35.7492,35.8258,327600.0
2008-06-04 11:25:00,46.79,46.8,46.61,46.72,284200.0,35.8258,35.8335,35.688,35.7722,284200.0
2008-06-04 11:30:00,46.72,46.75,46.37,46.37,359900.0,35.7722,35.7952,35.5042,35.5042,359900.0
2008-06-04 11:35:00,46.36,46.44,46.24,46.25,206300.0,35.4966,35.5578,35.4047,35.4123,206300.0
2008-06-04 11:40:00,46.24,46.48,46.24,46.48,269500.0,35.4047,35.5885,35.4047,35.5885,269500.0
2008-06-04 11:45:00,46.47,46.53,46.24,46.27,283800.0,35.5808,35.6267,35.4047,35.4277,283800.0
2008-06-04 11:50:00,46.25,46.36,46.22,46.35,124100.0,35.4123,35.4966,35.3894,35.4889,124100.0
2008-06-04 11:55:00,46.35,46.47,46.3,46.31,106200.0,35.4889,35.5808,35.4506,35.4583,106200.0
2008-06-04 12:00:00,46.31,46.32,46.13,46.21,179700.0,35.4583,35.4659,35.3205,35.3817,179700.0
2008-06-04 12:05:00,46.21,46.27,46.1,46.12,98200.0,35.3817,35.4277,35.2975,35.3128,98200.0
2008-06-04 12:10:00,46.12,46.27,46.1,46.2,129900.0,35.3128,35.4277,35.2975,35.3741,129900.0
2008-06-04 12:15:00,46.2,46.27,46.09,46.25,162000.0,35.3741,35.4277,35.2898,35.4123,162000.0
2008-06-04 12:20:00,46.26,46.38,46.25,46.38,198300.0,35.42,35.5119,35.4123,35.5119,198300.0
2008-06-04 12:25:00,46.37,46.47,46.27,46.29,156300.0,35.5042,35.5808,35.4277,35.443,156300.0
2008-06-04 12:30:00,46.29,46.31,46.22,46.28,131400.0,35.443,35.4583,35.3894,35.4353,131400.0
2008-06-04 12:35:00,46.29,46.32,46.09,46.17,223600.0,35.443,35.4659,35.2898,35.3511,223600.0
2008-06-04 12:40:00,46.17,46.23,46.03,46.07,136600.0,35.3511,35.397,35.2439,35.2745,136600.0
2008-06-04 12:45:00,46.07,46.14,45.95,45.97,179500.0,35.2745,35.3281,35.1826,35.198,179500.0
2008-06-04 12:50:00,45.99,46.03,45.85,45.86,224700.0,35.2133,35.2439,35.1061,35.1137,224700.0
2008-06-04 12:55:00,45.86,45.87,45.72,45.79,296500.0,35.1137,35.1214,35.0065,35.0601,296500.0
2008-06-04 13:00:00,45.79,45.94,45.79,45.92,130400.0,35.0601,35.175,35.0601,35.1597,130400.0
2008-06-04 13:05:00,45.92,45.93,45.69,45.71,228300.0,35.1597,35.1673,34.9836,34.9989,228300.0
2008-06-04 13:10:00,45.71,45.79,45.67,45.78,143300.0,34.9989,35.0601,34.9683,35.0525,143300.0
2008-06-04 13:15:00,45.77,45.92,45.77,45.86,166200.0,35.0448,35.1597,35.0448,35.1137,166200.0
2008-06-04 13:20:00,45.86,46.01,45.86,45.87,132200.0,35.1137,35.2286,35.1137,35.1214,132200.0
2008-06-04 13:25:00,45.88,45.94,45.86,45.88,186800.0,35.1291,35.175,35.1137,35.1291,186800.0
2008-06-04 13:30:00,45.88,45.94,45.85,45.9,187200.0,35.1291,35.175,35.1061,35.1444,187200.0
2008-06-04 13:35:00,45.89,45.94,45.82,45.83,70800.0,35.1367,35.175,35.0831,35.0908,70800.0
2008-06-04 13:40:00,45.83,45.86,45.73,45.76,91700.0,35.0908,35.1137,35.0142,35.0372,91700.0
2008-06-04 13:45:00,45.76,45.76,45.65,45.65,94800.0,35.0372,35.0372,34.9529,34.9529,94800.0
2008-06-04 13:50:00,45.66,45.91,45.62,45.81,63200.0,34.9606,35.152,34.93,35.0755,63200.0
2008-06-04 13:55:00,45.82,45.87,45.79,45.79,52700.0,35.0831,35.1214,35.0601,35.0601,52700.0
2008-06-04 14:00:00,45.79,45.82,45.67,45.75,92100.0,35.0601,35.0831,34.9683,35.0295,92100.0
2008-06-04 14:05:00,45.76,45.78,45.56,45.58,80600.0,35.0372,35.0525,34.884,34.8993,80600.0
2008-06-04 14:10:00,45.55,45.65,45.46,45.53,181800.0,34.8764,34.9529,34.8075,34.8611,181800.0
2008-06-04 14:15:00,45.53,45.54,45.31,45.35,256300.0,34.8611,34.8687,34.6926,34.7232,256300.0
2008-06-04 14:20:00,45.35,45.37,45.25,45.31,247800.0,34.7232,34.7386,34.6467,34.6926,247800.0
2008-06-04 14:25:00,45.31,45.46,45.24,45.33,199200.0,34.6926,34.8075,34.639,34.7079,199200.0
2008-06-04 14:30:00,45.33,45.56,45.2,45.41,253000.0,34.7079,34.884,34.6084,34.7692,253000.0
2008-06-04 14:35:00,45.43,45.65,45.4,45.65,99100.0,34.7845,34.9529,34.7615,34.9529,99100.0
2008-06-04 14:40:00,45.65,45.73,45.53,45.61,135400.0,34.9529,35.0142,34.8611,34.9223,135400.0
2008-06-04 14:45:00,45.61,45.61,45.19,45.3,336400.0,34.9223,34.9223,34.6007,34.685,336400.0
2008-06-04 14:50:00,45.3,45.45,45.18,45.22,102800.0,34.685,34.7998,34.5931,34.6237,102800.0
2008-06-04 14:55:00,45.22,45.36,45.12,45.29,148000.0,34.6237,34.7309,34.5471,34.6773,148000.0
2008-06-04 15:00:00,45.29,45.43,45.24,45.4,157800.0,34.6773,34.7845,34.639,34.7615,157800.0
2008-06-04 15:05:00,45.4,45.59,45.37,45.51,216100.0,34.7615,34.907,34.7386,34.8458,216100.0
2008-06-04 15:10:00,45.51,45.58,45.32,45.47,204500.0,34.8458,34.8993,34.7003,34.8151,204500.0
2008-06-04 15:15:00,45.47,46.47,45.45,45.55,311400.0,34.8151,35.5808,34.7998,34.8764,311400.0
2008-06-04 15:20:00,45.56,45.66,45.47,45.59,118500.0,34.884,34.9606,34.8151,34.907,118500.0
2008-06-04 15:25:00,45.59,45.67,45.53,45.61,223800.0,34.907,34.9683,34.8611,34.9223,223800.0
2008-06-04 15:30:00,45.62,45.64,45.48,45.58,169600.0,34.93,34.9453,34.8228,34.8993,169600.0
2008-06-04 15:35:00,45.58,45.62,45.48,45.58,194600.0,34.8993,34.93,34.8228,34.8993,194600.0
2008-06-04 15:40:00,45.58,45.63,45.55,45.57,212700.0,34.8993,34.9376,34.8764,34.8917,212700.0
2008-06-04 15:45:00,45.57,45.81,45.53,45.71,298500.0,34.8917,35.0755,34.8611,34.9989,298500.0
2008-06-04 15:50:00,45.72,45.78,45.63,45.7,266800.0,35.0065,35.0525,34.9376,34.9912,266800.0
2008-06-04 15:55:00,45.69,45.71,45.52,45.6,393400.0,34.9836,34.9989,34.8534,34.9147,393400.0
2008-06-05 09:30:00,45.9,46.02,45.75,45.82,118100.0,35.1444,35.2362,35.0295,35.0831,118100.0
2008-06-05 09:35:00,45.82,46.29,45.8,46.26,143800.0,35.0831,35.443,35.0678,35.42,143800.0
2008-06-05 09:40:00,46.25,46.37,46.2,46.25,167500.0,35.4123,35.5042,35.3741,35.4123,167500.0
2008-06-05 09:45:00,46.24,46.29,46.05,46.11,131800.0,35.4047,35.443,35.2592,35.3052,131800.0
2008-06-05 09:50:00,46.1,46.33,46.1,46.26,244800.0,35.2975,35.4736,35.2975,35.42,244800.0
2008-06-05 09:55:00,46.28,46.32,46.23,46.27,162300.0,35.4353,35.4659,35.397,35.4277,162300.0
2008-06-05 10:00:00,46.25,46.26,45.99,46.17,191600.0,35.4123,35.42,35.2133,35.3511,191600.0
2008-06-05 10:05:00,46.17,46.52,46.17,46.45,185800.0,35.3511,35.6191,35.3511,35.5655,185800.0
2008-06-05 10:10:00,46.46,46.67,46.44,46.65,273400.0,35.5731,35.7339,35.5578,35.7186,273400.0
2008-06-05 10:15:00,46.65,46.79,46.6,46.71,258500.0,35.7186,35.8258,35.6803,35.7646,258500.0
2008-06-05 10:20:00,46.73,46.78,46.64,46.78,299800.0,35.7799,35.8182,35.711,35.8182,299800.0
2008-06-05 10:25:00,46.77,46.82,46.7,46.8,216800.0,35.8105,35.8488,35.7569,35.8335,216800.0
2008-06-05 10:30:00,46.8,46.88,46.74,46.82,128700.0,35.8335,35.8947,35.7875,35.8488,128700.0
2008-06-05 10:35:00,46.82,47.07,46.8,47.06,363000.0,35.8488,36.0402,35.8335,36.0325,363000.0
2008-06-05 10:40:00,47.05,47.23,47.05,47.2,241100.0,36.0249,36.1627,36.0249,36.1397,241100.0
2008-06-05 10:45:00,47.19,47.23,47.08,47.14,197300.0,36.1321,36.1627,36.0479,36.0938,197300.0
2008-06-05 10:50:00,47.15,47.19,46.93,46.98,196200.0,36.1015,36.1321,35.933,35.9713,196200.0
2008-06-05 10:55:00,46.98,47.03,46.84,46.9,103100.0,35.9713,36.0096,35.8641,35.91,103100.0
2008-06-05 11:00:00,46.91,46.93,46.75,46.75,97300.0,35.9177,35.933,35.7952,35.7952,97300.0
2008-06-05 11:05:00,46.75,46.76,46.51,46.51,144400.0,35.7952,35.8028,35.6114,35.6114,144400.0
2008-06-05 11:10:00,46.53,46.55,46.5,46.51,64100.0,35.6267,35.6421,35.6038,35.6114,64100.0
2008-06-05 11:15:00,46.51,46.61,46.51,46.6,98700.0,35.6114,35.688,35.6114,35.6803,98700.0
2008-06-05 11:20:00,46.6,46.63,46.46,46.61,322500.0,35.6803,35.7033,35.5731,35.688,322500.0
2008-06-05 11:25:00,46.61,46.82,46.6,46.76,158800.0,35.688,35.8488,35.6803,35.8028,158800.0
2008-06-05 11:30:00,46.75,46.83,46.7,46.73,99100.0,35.7952,35.8564,35.7569,35.7799,99100.0
2008-06-05 11:35:00,46.74,46.79,46.7,46.79,67800.0,35.7875,35.8258,35.7569,35.8258,67800.0
2008-06-05 11:40:00,46.79,46.87,46.78,46.87,80000.0,35.8258,35.8871,35.8182,35.8871,80000.0
2008-06-05 11:45:00,46.87,46.94,46.85,46.93,105400.0,35.8871,35.9407,35.8718,35.933,105400.0
2008-06-05 11:50:00,46.94,46.96,46.9,46.93,102200.0,35.9407,35.956,35.91,35.933,102200.0
2008-06-05 11:55:00,46.92,46.99,46.91,46.99,100300.0,35.9253,35.9789,35.9177,35.9789,100300.0
2008-06-05 12:00:00,46.98,47.2,46.95,47.2,210400.0,35.9713,36.1397,35.9483,36.1397,210400.0
2008-06-05 12:05:00,47.19,47.2,47.09,47.17,121700.0,36.1321,36.1397,36.0555,36.1168,121700.0
2008-06-05 12:10:00,47.16,47.18,47.12,47.18,114900.0,36.1091,36.1244,36.0785,36.1244,114900.0
2008-06-05 12:15:00,47.16,47.22,47.12,47.16,87000.0,36.1091,36.1551,36.0785,36.1091,87000.0
2008-06-05 12:20:00,47.16,47.28,47.14,47.28,164900.0,36.1091,36.201,36.0938,36.201,164900.0
2008-06-05 12:25:00,47.28,47.33,47.19,47.25,236800.0,36.201,36.2393,36.1321,36.178,236800.0
2008-06-05 12:30:00,47.26,47.33,47.24,47.31,81400.0,36.1857,36.2393,36.1704,36.224,81400.0
2008-06-05 12:35:00,47.31,47.31,47.24,47.25,64700.0,36.224,36.224,36.1704,36.178,64700.0
2008-06-05 12:40:00,47.26,47.27,47.16,47.18,97300.0,36.1857,36.1933,36.1091,36.1244,97300.0
2008-06-05 12:45:00,47.16,47.18,47.05,47.06,42300.0,36.1091,36.1244,36.0249,36.0325,42300.0
2008-06-05 12:50:00,47.05,47.17,46.98,47.16,133900.0,36.0249,36.1168,35.9713,36.1091,133900.0
2008-06-05 12:55:00,47.17,47.28,47.16,47.28,159800.0,36.1168,36.201,36.1091,36.201,159800.0
2008-06-05 13:00:00,47.28,47.35,47.28,47.35,119100.0,36.201,36.2546,36.201,36.2546,119100.0
2008-06-05 13:05:00,47.34,47.44,47.32,47.35,179100.0,36.2469,36.3235,36.2316,36.2546,179100.0
2008-06-05 13:10:00,47.35,47.43,47.33,47.35,176800.0,36.2546,36.3158,36.2393,36.2546,176800.0
2008-06-05 13:15:00,47.35,47.45,47.3,47.45,108700.0,36.2546,36.3312,36.2163,36.3312,108700.0
2008-06-05 13:20:00,47.45,47.47,47.26,47.26,460200.0,36.3312,36.3465,36.1857,36.1857,460200.0
2008-06-05 13:25:00,47.26,47.38,47.26,47.29,56300.0,36.1857,36.2776,36.1857,36.2086,56300.0
2008-06-05 13:30:00,47.27,47.28,47.2,47.24,72400.0,36.1933,36.201,36.1397,36.1704,72400.0
2008-06-05 13:35:00,47.23,47.37,47.23,47.35,66900.0,36.1627,36.2699,36.1627,36.2546,66900.0
2008-06-05 13:40:00,47.35,47.45,47.34,47.39,61500.0,36.2546,36.3312,36.2469,36.2852,61500.0
2008-06-05 13:45:00,47.4,47.41,47.2,47.24,67700.0,36.2929,36.3005,36.1397,36.1704,67700.0
2008-06-05 13:50:00,47.24,47.25,47.16,47.17,66800.0,36.1704,36.178,36.1091,36.1168,66800.0
2008-06-05 13:55:00,47.17,47.25,47.16,47.23,146500.0,36.1168,36.178,36.1091,36.1627,146500.0
2008-06-05 14:00:00,47.22,47.23,47.07,47.08,109900.0,36.1551,36.1627,36.0402,36.0479,109900.0
2008-06-05 14:05:00,47.07,47.15,47.07,47.09,77200.0,36.0402,36.1015,36.0402,36.0555,77200.0
2008-06-05 14:10:00,47.09,47.09,46.92,46.92,106300.0,36.0555,36.0555,35.9253,35.9253,106300.0
2008-06-05 14:15:00,46.92,46.93,46.88,46.88,94800.0,35.9253,35.933,35.8947,35.8947,94800.0
2008-06-05 14:20:00,46.88,46.88,46.4,46.6,347300.0,35.8947,35.8947,35.5272,35.6803,347300.0
2008-06-05 14:25:00,46.6,46.78,46.59,46.68,285300.0,35.6803,35.8182,35.6727,35.7416,285300.0
2008-06-05 14:30:00,46.67,46.86,46.65,46.85,171500.0,35.7339,35.8794,35.7186,35.8718,171500.0
2008-06-05 14:35:00,46.85,46.95,46.78,46.89,135100.0,35.8718,35.9483,35.8182,35.9024,135100.0
2008-06-05 14:40:00,46.89,46.9,46.75,46.85,92600.0,35.9024,35.91,35.7952,35.8718,92600.0
2008-06-05 14:45:00,46.85,46.95,46.83,46.87,68200.0,35.8718,35.9483,35.8564,35.8871,68200.0
2008-06-05 14:50:00,46.86,46.95,46.8,46.95,63700.0,35.8794,35.9483,35.8335,35.9483,63700.0
2008-06-05 14:55:00,46.95,47.12,46.94,47.12,133200.0,35.9483,36.0785,35.9407,36.0785,133200.0
2008-06-05 15:00:00,47.12,47.13,47.04,47.09,91300.0,36.0785,36.0861,36.0172,36.0555,91300.0
2008-06-05 15:05:00,47.08,47.43,47.08,47.42,242900.0,36.0479,36.3158,36.0479,36.3082,242900.0
2008-06-05 15:10:00,47.42,47.42,47.28,47.3,128500.0,36.3082,36.3082,36.201,36.2163,128500.0
2008-06-05 15:15:00,47.31,47.32,47.22,47.22,108600.0,36.224,36.2316,36.1551,36.1551,108600.0
2008-06-05 15:20:00,47.23,47.28,47.13,47.27,181200.0,36.1627,36.201,36.0861,36.1933,181200.0
2008-06-05 15:25:00,47.28,47.35,47.27,47.3,114400.0,36.201,36.2546,36.1933,36.2163,114400.0
2008-06-05 15:30:00,47.29,47.34,47.25,47.28,143400.0,36.2086,36.2469,36.178,36.201,143400.0
2008-06-05 15:35:00,47.28,47.45,47.27,47.4,205400.0,36.201,36.3312,36.1933,36.2929,205400.0
2008-06-05 15:40:00,47.39,47.42,47.28,47.33,262100.0,36.2852,36.3082,36.201,36.2393,262100.0
2008-06-05 15:45:00,47.32,47.35,47.26,47.32,217000.0,36.2316,36.2546,36.1857,36.2316,217000.0
2008-06-05 15:50:00,47.32,47.4,47.28,47.29,298900.0,36.2316,36.2929,36.201,36.2086,298900.0
2008-06-05 15:55:00,47.29,47.43,47.27,47.37,402700.0,36.2086,36.3158,36.1933,36.2699,402700.0
2008-06-06 09:30:00,46.6,46.8,46.01,46.05,371600.0,35.6803,35.8335,35.2286,35.2592,371600.0
2008-06-06 09:35:00,46.06,46.1,45.88,45.91,252400.0,35.2669,35.2975,35.1291,35.152,252400.0
2008-06-06 09:40:00,45.92,45.95,45.8,45.88,238200.0,35.1597,35.1826,35.0678,35.1291,238200.0
2008-06-06 09:45:00,45.89,45.9,45.43,45.44,499300.0,35.1367,35.1444,34.7845,34.7922,499300.0
2008-06-06 09:50:00,45.47,45.85,45.47,45.7,217900.0,34.8151,35.1061,34.8151,34.9912,217900.0
2008-06-06 09:55:00,45.7,45.78,45.42,45.47,347800.0,34.9912,35.0525,34.7768,34.8151,347800.0
2008-06-06 10:00:00,45.47,45.47,45.2,45.28,276700.0,34.8151,34.8151,34.6084,34.6696,276700.0
2008-06-06 10:05:00,45.27,45.33,45.2,45.28,195800.0,34.662,34.7079,34.6084,34.6696,195800.0
2008-06-06 10:10:00,45.29,45.41,45.22,45.3,198100.0,34.6773,34.7692,34.6237,34.685,198100.0
2008-06-06 10:15:00,45.31,45.5,45.27,45.45,128400.0,34.6926,34.8381,34.662,34.7998,128400.0
2008-06-06 10:20:00,45.45,45.67,45.42,45.67,150900.0,34.7998,34.9683,34.7768,34.9683,150900.0
2008-06-06 10:25:00,45.67,45.68,45.52,45.6,184800.0,34.9683,34.9759,34.8534,34.9147,184800.0
2008-06-06 10:30:00,45.6,45.9,45.54,45.8,167600.0,34.9147,35.1444,34.8687,35.0678,167600.0
2008-06-06 10:35:00,45.81,45.84,45.64,45.69,125700.0,35.0755,35.0984,34.9453,34.9836,125700.0
2008-06-06 10:40:00,45.7,45.76,45.56,45.61,155200.0,34.9912,35.0372,34.884,34.9223,155200.0
2008-06-06 10:45:00,45.61,45.72,45.58,45.72,76200.0,34.9223,35.0065,34.8993,35.0065,76200.0
2008-06-06 10:50:00,45.72,45.85,45.64,45.75,96400.0,35.0065,35.1061,34.9453,35.0295,96400.0
2008-06-06 10:55:00,45.74,45.79,45.6,45.61,102400.0,35.0219,35.0601,34.9147,34.9223,102400.0
2008-06-06 11:00:00,45.61,45.62,45.53,45.62,101500.0,34.9223,34.93,34.8611,34.93,101500.0
2008-06-06 11:05:00,45.62,45.62,45.26,45.38,155000.0,34.93,34.93,34.6543,34.7462,155000.0
2008-06-06 11:10:00,45.39,45.45,45.26,45.27,116900.0,34.7539,34.7998,34.6543,34.662,116900.0
2008-06-06 11:15:00,45.28,45.42,45.2,45.4,132300.0,34.6696,34.7768,34.6084,34.7615,132300.0
2008-06-06 11:20:00,45.41,45.53,45.35,45.49,125800.0,34.7692,34.8611,34.7232,34.8304,125800.0
2008-06-06 11:25:00,45.49,45.49,45.3,45.35,109200.0,34.8304,34.8304,34.685,34.7232,109200.0
2008-06-06 11:30:00,45.36,45.48,45.31,45.47,102500.0,34.7309,34.8228,34.6926,34.8151,102500.0
2008-06-06 11:35:00,45.47,45.63,45.43,45.62,89100.0,34.8151,34.9376,34.7845,34.93,89100.0
2008-06-06 11:40:00,45.62,45.68,45.56,45.57,144900.0,34.93,34.9759,34.884,34.8917,144900.0
2008-06-06 11:45:00,45.58,45.73,45.57,45.67,157300.0,34.8993,35.0142,34.8917,34.9683,157300.0
2008-06-06 11:50:00,45.69,45.78,45.67,45.69,107200.0,34.9836,35.0525,34.9683,34.9836,107200.0
2008-06-06 11:55:00,45.68,45.71,45.56,45.59,69100.0,34.9759,34.9989,34.884,34.907,69100.0
2008-06-06 12:00:00,45.58,45.61,45.51,45.51,54600.0,34.8993,34.9223,34.8458,34.8458,54600.0
2008-06-06 12:05:00,45.5,45.55,45.44,45.51,95000.0,34.8381,34.8764,34.7922,34.8458,95000.0
2008-06-06 12:10:00,45.51,45.67,45.5,45.62,72100.0,34.8458,34.9683,34.8381,34.93,72100.0
2008-06-06 12:15:00,45.63,45.74,45.62,45.74,86700.0,34.9376,35.0219,34.93,35.0219,86700.0
2008-06-06 12:20:00,45.73,45.75,45.59,45.6,73500.0,35.0142,35.0295,34.907,34.9147,73500.0
2008-06-06 12:25:00,45.59,45.62,45.48,45.56,70800.0,34.907,34.93,34.8228,34.884,70800.0
2008-06-06 12:30:00,45.56,45.65,45.54,45.54,42000.0,34.884,34.9529,34.8687,34.8687,42000.0
2008-06-06 12:35:00,45.54,45.63,45.5,45.55,74000.0,34.8687,34.9376,34.8381,34.8764,74000.0
2008-06-06 12:40:00,45.56,45.58,45.48,45.53,58600.0,34.884,34.8993,34.8228,34.8611,58600.0
2008-06-06 12:45:00,45.53,45.63,45.52,45.63,47800.0,34.8611,34.9376,34.8534,34.9376,47800.0
2008-06-06 12:50:00,45.63,45.64,45.44,45.46,63100.0,34.9376,34.9453,34.7922,34.8075,63100.0
2008-06-06 12:55:00,45.48,45.49,45.35,45.48,62600.0,34.8228,34.8304,34.7232,34.8228,62600.0
2008-06-06 13:00:00,45.48,45.51,45.23,45.26,117600.0,34.8228,34.8458,34.6314,34.6543,117600.0
2008-06-06 13:05:00,45.27,45.3,45.13,45.14,160600.0,34.662,34.685,34.5548,34.5625,160600.0
2008-06-06 13:10:00,45.15,45.34,45.13,45.29,65600.0,34.5701,34.7156,34.5548,34.6773,65600.0
2008-06-06 13:15:00,45.29,45.31,45.02,45.05,124700.0,34.6773,34.6926,34.4706,34.4935,124700.0
2008-06-06 13:20:00,45.06,45.3,45.05,45.27,110700.0,34.5012,34.685,34.4935,34.662,110700.0
2008-06-06 13:25:00,45.24,45.25,45.12,45.14,84300.0,34.639,34.6467,34.5471,34.5625,84300.0
2008-06-06 13:30:00,45.14,45.17,45.04,45.1,91700.0,34.5625,34.5854,34.4859,34.5318,91700.0
2008-06-06 13:35:00,45.12,45.26,45.1,45.18,117300.0,34.5471,34.6543,34.5318,34.5931,117300.0
2008-06-06 13:40:00,45.18,45.26,45.13,45.13,61800.0,34.5931,34.6543,34.5548,34.5548,61800.0
2008-06-06 13:45:00,45.13,45.18,45.06,45.13,91500.0,34.5548,34.5931,34.5012,34.5548,91500.0
2008-06-06 13:50:00,45.13,45.14,44.98,45.05,112300.0,34.5548,34.5625,34.4399,34.4935,112300.0
2008-06-06 13:55:00,45.06,45.19,45.02,45.11,144300.0,34.5012,34.6007,34.4706,34.5395,144300.0
2008-06-06 14:00:00,45.12,45.13,44.98,45.01,132200.0,34.5471,34.5548,34.4399,34.4629,132200.0
2008-06-06 14:05:00,45.01,45.02,44.8,44.86,262300.0,34.4629,34.4706,34.3021,34.3481,262300.0
2008-06-06 14:10:00,44.86,44.88,44.7,44.72,292200.0,34.3481,34.3634,34.2256,34.2409,292200.0
2008-06-06 14:15:00,44.72,44.82,44.62,44.79,294700.0,34.2409,34.3174,34.1643,34.2945,294700.0
2008-06-06 14:20:00,44.79,44.82,44.69,44.79,205400.0,34.2945,34.3174,34.2179,34.2945,205400.0
2008-06-06 14:25:00,44.78,44.81,44.65,44.79,189900.0,34.2868,34.3098,34.1873,34.2945,189900.0
2008-06-06 14:30:00,44.8,44.9,44.77,44.82,102500.0,34.3021,34.3787,34.2792,34.3174,102500.0
2008-06-06 14:35:00,44.82,44.87,44.77,44.8,121100.0,34.3174,34.3557,34.2792,34.3021,121100.0
2008-06-06 14:40:00,44.81,44.93,44.78,44.86,81200.0,34.3098,34.4017,34.2868,34.3481,81200.0
2008-06-06 14:45:00,44.87,44.89,44.77,44.82,52500.0,34.3557,34.371,34.2792,34.3174,52500.0
2008-06-06 14:50:00,44.82,44.87,44.67,44.69,98300.0,34.3174,34.3557,34.2026,34.2179,98300.0
2008-06-06 14:55:00,44.7,44.78,44.68,44.69,110800.0,34.2256,34.2868,34.2102,34.2179,110800.0
2008-06-06 15:00:00,44.7,44.88,44.7,44.73,108000.0,34.2256,34.3634,34.2256,34.2485,108000.0
2008-06-06 15:05:00,44.73,45.04,44.72,45.02,125400.0,34.2485,34.4859,34.2409,34.4706,125400.0
2008-06-06 15:10:00,45.02,45.16,45.01,45.15,279700.0,34.4706,34.5778,34.4629,34.5701,279700.0
2008-06-06 15:15:00,45.16,45.17,44.96,45.06,255900.0,34.5778,34.5854,34.4246,34.5012,255900.0
2008-06-06 15:20:00,45.06,45.12,44.98,45.0,166900.0,34.5012,34.5471,34.4399,34.4553,166900.0
2008-06-06 15:25:00,45.01,45.03,44.79,44.95,200300.0,34.4629,34.4782,34.2945,34.417,200300.0
2008-06-06 15:30:00,44.93,44.97,44.75,44.8,198900.0,34.4017,34.4323,34.2638,34.3021,198900.0
2008-06-06 15:35:00,44.79,45.03,44.75,45.02,295900.0,34.2945,34.4782,34.2638,34.4706,295900.0
2008-06-06 15:40:00,45.01,45.01,44.85,44.91,357300.0,34.4629,34.4629,34.3404,34.3863,357300.0
2008-06-06 15:45:00,44.91,44.94,44.81,44.85,328500.0,34.3863,34.4093,34.3098,34.3404,328500.0
2008-06-06 15:50:00,44.86,44.86,44.7,44.71,529800.0,34.3481,34.3481,34.2256,34.2332,529800.0
2008-06-06 15:55:00,44.71,44.74,44.52,44.59,700500.0,34.2332,34.2562,34.0877,34.1413,700500.0
2008-06-09 09:30:00,45.14,45.22,44.72,45.03,293100.0,34.5625,34.6237,34.2409,34.4782,293100.0
2008-06-09 09:35:00,45.01,45.16,44.97,45.05,84900.0,34.4629,34.5778,34.4323,34.4935,84900.0
2008-06-09 09:40:00,45.02,45.05,44.73,44.88,109300.0,34.4706,34.4935,34.2485,34.3634,109300.0
2008-06-09 09:45:00,44.86,44.92,44.62,44.64,129700.0,34.3481,34.394,34.1643,34.1796,129700.0
2008-06-09 09:50:00,44.65,45.15,44.62,45.12,212600.0,34.1873,34.5701,34.1643,34.5471,212600.0
2008-06-09 09:55:00,45.14,45.32,45.11,45.19,168600.0,34.5625,34.7003,34.5395,34.6007,168600.0
2008-06-09 10:00:00,45.19,45.55,45.19,45.46,337900.0,34.6007,34.8764,34.6007,34.8075,337900.0
2008-06-09 10:05:00,45.45,45.53,45.25,45.38,105900.0,34.7998,34.8611,34.6467,34.7462,105900.0
2008-06-09 10:10:00,45.36,45.58,45.27,45.56,99000.0,34.7309,34.8993,34.662,34.884,99000.0
2008-06-09 10:15:00,45.56,45.73,45.49,45.51,196100.0,34.884,35.0142,34.8304,34.8458,196100.0
2008-06-09 10:20:00,45.5,45.64,45.46,45.54,101300.0,34.8381,34.9453,34.8075,34.8687,101300.0
2008-06-09 10:25:00,45.52,45.58,45.39,45.45,67100.0,34.8534,34.8993,34.7539,34.7998,67100.0
2008-06-09 10:30:00,45.46,45.54,45.35,45.46,111700.0,34.8075,34.8687,34.7232,34.8075,111700.0
2008-06-09 10:35:00,45.46,45.47,45.21,45.21,127200.0,34.8075,34.8151,34.6161,34.6161,127200.0
2008-06-09 10:40:00,45.22,45.29,45.12,45.14,75900.0,34.6237,34.6773,34.5471,34.5625,75900.0
2008-06-09 10:45:00,45.14,45.15,45.08,45.12,89500.0,34.5625,34.5701,34.5165,34.5471,89500.0
2008-06-09 10:50:00,45.12,45.14,44.89,44.97,106500.0,34.5471,34.5625,34.371,34.4323,106500.0
2008-06-09 10:55:00,44.97,45.0,44.88,44.88,61700.0,34.4323,34.4553,34.3634,34.3634,61700.0
2008-06-09 11:00:00,44.88,44.99,44.84,44.97,73900.0,34.3634,34.4476,34.3328,34.4323,73900.0
2008-06-09 11:05:00,44.95,44.97,44.88,44.88,46800.0,34.417,34.4323,34.3634,34.3634,46800.0
2008-06-09 11:10:00,44.88,44.99,44.87,44.93,124200.0,34.3634,34.4476,34.3557,34.4017,124200.0
2008-06-09 11:15:00,44.92,44.99,44.84,44.95,62600.0,34.394,34.4476,34.3328,34.417,62600.0
2008-06-09 11:20:00,44.94,45.0,44.89,44.99,61600.0,34.4093,34.4553,34.371,34.4476,61600.0
2008-06-09 11:25:00,45.0,45.02,44.95,45.01,84900.0,34.4553,34.4706,34.417,34.4629,84900.0
2008-06-09 11:30:00,45.01,45.03,44.95,44.98,127500.0,34.4629,34.4782,34.417,34.4399,127500.0
2008-06-09 11:35:00,44.98,44.98,44.78,44.79,84200.0,34.4399,34.4399,34.2868,34.2945,84200.0
2008-06-09 11:40:00,44.79,44.82,44.66,44.67,90800.0,34.2945,34.3174,34.1949,34.2026,90800.0
2008-06-09 11:45:00,44.68,44.7,44.63,44.68,66800.0,34.2102,34.2256,34.172,34.2102,66800.0
2008-06-09 11:50:00,44.7,44.71,44.6,44.61,88400.0,34.2256,34.2332,34.149,34.1566,88400.0
2008-06-09 11:55:00,44.61,44.61,44.57,44.6,63100.0,34.1566,34.1566,34.126,34.149,63100.0
2008-06-09 12:00:00,44.6,44.6,44.47,44.48,172500.0,34.149,34.149,34.0495,34.0571,172500.0
2008-06-09 12:05:00,44.48,44.52,44.41,44.44,73700.0,34.0571,34.0877,34.0035,34.0265,73700.0
2008-06-09 12:10:00,44.44,44.51,44.37,44.5,81100.0,34.0265,34.0801,33.9729,34.0724,81100.0
2008-06-09 12:15:00,44.5,44.54,44.49,44.52,63300.0,34.0724,34.103,34.0648,34.0877,63300.0
2008-06-09 12:20:00,44.52,44.65,44.51,44.63,56100.0,34.0877,34.1873,34.0801,34.172,56100.0
2008-06-09 12:25:00,44.63,44.66,44.63,44.63,32100.0,34.172,34.1949,34.172,34.172,32100.0
2008-06-09 12:30:00,44.63,44.67,44.63,44.67,27500.0,34.172,34.2026,34.172,34.2026,27500.0
2008-06-09 12:35:00,44.67,44.69,44.64,44.69,36100.0,34.2026,34.2179,34.1796,34.2179,36100.0
2008-06-09 12:40:00,44.69,44.77,44.69,44.73,49400.0,34.2179,34.2792,34.2179,34.2485,49400.0
2008-06-09 12:45:00,44.73,44.73,44.65,44.68,49200.0,34.2485,34.2485,34.1873,34.2102,49200.0
2008-06-09 12:50:00,44.68,44.76,44.66,44.69,62800.0,34.2102,34.2715,34.1949,34.2179,62800.0
2008-06-09 12:55:00,44.69,44.74,44.57,44.59,83600.0,34.2179,34.2562,34.126,34.1413,83600.0
2008-06-09 13:00:00,44.6,44.6,44.46,44.47,51900.0,34.149,34.149,34.0418,34.0495,51900.0
2008-06-09 13:05:00,44.47,44.48,44.3,44.32,88700.0,34.0495,34.0571,33.9193,33.9346,88700.0
2008-06-09 13:10:00,44.31,44.34,44.25,44.25,75800.0,33.9269,33.9499,33.881,33.881,75800.0
2008-06-09 13:15:00,44.25,44.26,44.08,44.15,126300.0,33.881,33.8887,33.7508,33.8044,126300.0
2008-06-09 13:20:00,44.15,44.17,43.93,44.0,134400.0,33.8044,33.8198,33.636,33.6896,134400.0
2008-06-09 13:25:00,43.99,44.11,43.98,44.07,191600.0,33.6819,33.7738,33.6743,33.7432,191600.0
2008-06-09 13:30:00,44.08,44.11,44.04,44.06,88000.0,33.7508,33.7738,33.7202,33.7355,88000.0
2008-06-09 13:35:00,44.07,44.17,44.06,44.17,113100.0,33.7432,33.8198,33.7355,33.8198,113100.0
2008-06-09 13:40:00,44.15,44.15,43.99,44.06,141900.0,33.8044,33.8044,33.6819,33.7355,141900.0
2008-06-09 13:45:00,44.06,44.16,44.0,44.05,149800.0,33.7355,33.8121,33.6896,33.7279,149800.0
2008-06-09 13:50:00,44.05,44.09,43.98,44.0,388000.0,33.7279,33.7585,33.6743,33.6896,388000.0
2008-06-09 13:55:00,44.0,44.06,43.98,44.0,229300.0,33.6896,33.7355,33.6743,33.6896,229300.0
2008-06-09 14:00:00,44.0,44.02,43.92,44.01,331300.0,33.6896,33.7049,33.6283,33.6972,331300.0
2008-06-09 14:05:00,44.0,44.05,43.92,43.94,197900.0,33.6896,33.7279,33.6283,33.6436,197900.0
2008-06-09 14:10:00,43.93,43.94,43.85,43.86,132800.0,33.636,33.6436,33.5747,33.5824,132800.0
2008-06-09 14:15:00,43.88,43.89,43.66,43.78,178400.0,33.5977,33.6054,33.4293,33.5211,178400.0
2008-06-09 14:20:00,43.78,43.93,43.72,43.9,119800.0,33.5211,33.636,33.4752,33.613,119800.0
2008-06-09 14:25:00,43.88,44.18,43.88,44.13,190000.0,33.5977,33.8274,33.5977,33.7891,190000.0
2008-06-09 14:30:00,44.12,44.21,44.02,44.08,177100.0,33.7815,33.8504,33.7049,33.7508,177100.0
2008-06-09 14:35:00,44.08,44.29,43.96,44.25,192800.0,33.7508,33.9116,33.659,33.881,192800.0
2008-06-09 14:40:00,44.24,44.29,44.01,44.02,157000.0,33.8733,33.9116,33.6972,33.7049,157000.0
2008-06-09 14:45:00,44.02,44.19,44.01,44.17,140000.0,33.7049,33.8351,33.6972,33.8198,140000.0
2008-06-09 14:50:00,44.17,44.2,44.03,44.03,96000.0,33.8198,33.8427,33.7126,33.7126,96000.0
2008-06-09 14:55:00,44.03,44.09,43.97,43.97,265800.0,33.7126,33.7585,33.6666,33.6666,265800.0
2008-06-09 15:00:00,43.96,44.05,43.89,43.89,200300.0,33.659,33.7279,33.6054,33.6054,200300.0
2008-06-09 15:05:00,43.89,43.98,43.85,43.94,159000.0,33.6054,33.6743,33.5747,33.6436,159000.0
2008-06-09 15:10:00,43.92,44.05,43.86,43.96,139900.0,33.6283,33.7279,33.5824,33.659,139900.0
2008-06-09 15:15:00,43.95,44.03,43.86,43.9,132100.0,33.6513,33.7126,33.5824,33.613,132100.0
2008-06-09 15:20:00,43.9,44.01,43.81,43.87,150300.0,33.613,33.6972,33.5441,33.59,150300.0
2008-06-09 15:25:00,43.86,43.89,43.76,43.87,199500.0,33.5824,33.6054,33.5058,33.59,199500.0
2008-06-09 15:30:00,43.87,44.01,43.86,43.99,151200.0,33.59,33.6972,33.5824,33.6819,151200.0
2008-06-09 15:35:00,43.99,44.03,43.89,43.91,310400.0,33.6819,33.7126,33.6054,33.6207,310400.0
2008-06-09 15:40:00,43.91,44.06,43.87,43.99,457200.0,33.6207,33.7355,33.59,33.6819,457200.0
2008-06-09 15:45:00,44.0,44.05,43.98,43.99,418500.0,33.6896,33.7279,33.6743,33.6819,418500.0
2008-06-09 15:50:00,43.99,44.18,43.99,44.06,541500.0,33.6819,33.8274,33.6819,33.7355,541500.0
2008-06-09 15:55:00,44.06,44.17,43.99,44.15,573600.0,33.7355,33.8198,33.6819,33.8044,573600.0
2008-06-10 09:30:00,43.87,43.99,43.55,43.66,161000.0,33.59,33.6819,33.345,33.4293,161000.0
2008-06-10 09:35:00,43.66,44.43,43.65,44.23,195300.0,33.4293,34.0188,33.4216,33.8657,195300.0
2008-06-10 09:40:00,44.2,44.34,44.01,44.28,140300.0,33.8427,33.9499,33.6972,33.904,140300.0
2008-06-10 09:45:00,44.28,44.9,44.25,44.87,214300.0,33.904,34.3787,33.881,34.3557,214300.0
2008-06-10 09:50:00,44.86,44.91,44.44,44.44,247400.0,34.3481,34.3863,34.0265,34.0265,247400.0
2008-06-10 09:55:00,44.44,44.44,44.11,44.39,151100.0,34.0265,34.0265,33.7738,33.9882,151100.0
2008-06-10 10:00:00,44.4,44.55,44.11,44.13,133200.0,33.9959,34.1107,33.7738,33.7891,133200.0
2008-06-10 10:05:00,44.11,44.29,44.09,44.21,99800.0,33.7738,33.9116,33.7585,33.8504,99800.0
2008-06-10 10:10:00,44.2,44.7,44.2,44.63,161700.0,33.8427,34.2256,33.8427,34.172,161700.0
2008-06-10 10:15:00,44.63,45.07,44.62,45.07,252800.0,34.172,34.5089,34.1643,34.5089,252800.0
2008-06-10 10:20:00,45.07,45.2,45.02,45.05,417900.0,34.5089,34.6084,34.4706,34.4935,417900.0
2008-06-10 10:25:00,45.04,45.11,44.84,45.02,281300.0,34.4859,34.5395,34.3328,34.4706,281300.0
2008-06-10 10:30:00,45.02,45.02,44.85,44.85,169700.0,34.4706,34.4706,34.3404,34.3404,169700.0
2008-06-10 10:35:00,44.84,44.85,44.6,44.68,113300.0,34.3328,34.3404,34.149,34.2102,113300.0
2008-06-10 10:40:00,44.65,44.78,44.6,44.74,79500.0,34.1873,34.2868,34.149,34.2562,79500.0
2008-06-10 10:45:00,44.73,44.85,44.66,44.79,97000.0,34.2485,34.3404,34.1949,34.2945,97000.0
2008-06-10 10:50:00,44.78,44.78,44.47,44.49,125500.0,34.2868,34.2868,34.0495,34.0648,125500.0
2008-06-10 10:55:00,44.5,44.53,44.33,44.39,129100.0,34.0724,34.0954,33.9423,33.9882,129100.0
2008-06-10 11:00:00,44.38,44.59,44.22,44.25,184900.0,33.9805,34.1413,33.858,33.881,184900.0
2008-06-10 11:05:00,44.25,44.3,44.1,44.22,149500.0,33.881,33.9193,33.7662,33.858,149500.0
2008-06-10 11:10:00,44.22,44.32,44.19,44.22,101300.0,33.858,33.9346,33.8351,33.858,101300.0
2008-06-10 11:15:00,44.23,44.42,44.21,44.41,96600.0,33.8657,34.0112,33.8504,34.0035,96600.0
2008-06-10 11:20:00,44.41,44.49,44.39,44.47,65000.0,34.0035,34.0648,33.9882,34.0495,65000.0
2008-06-10 11:25:00,44.46,44.57,44.26,44.33,75800.0,34.0418,34.126,33.8887,33.9423,75800.0
2008-06-10 11:30:00,44.34,44.37,44.21,44.25,108800.0,33.9499,33.9729,33.8504,33.881,108800.0
2008-06-10 11:35:00,44.26,44.44,44.19,44.38,93900.0,33.8887,34.0265,33.8351,33.9805,93900.0
2008-06-10 11:40:00,44.39,44.76,44.39,44.76,156700.0,33.9882,34.2715,33.9882,34.2715,156700.0
2008-06-10 11:45:00,44.76,44.85,44.65,44.65,130900.0,34.2715,34.3404,34.1873,34.1873,130900.0
2008-06-10 11:50:00,44.65,44.69,44.48,44.57,98600.0,34.1873,34.2179,34.0571,34.126,98600.0
2008-06-10 11:55:00,44.57,44.67,44.53,44.62,105700.0,34.126,34.2026,34.0954,34.1643,105700.0
2008-06-10 12:00:00,44.61,44.68,44.56,44.68,121000.0,34.1566,34.2102,34.1184,34.2102,121000.0
2008-06-10 12:05:00,44.67,44.82,44.66,44.72,84600.0,34.2026,34.3174,34.1949,34.2409,84600.0
2008-06-10 12:10:00,44.69,44.98,44.68,44.77,123500.0,34.2179,34.4399,34.2102,34.2792,123500.0
2008-06-10 12:15:00,44.78,45.04,44.77,45.04,180400.0,34.2868,34.4859,34.2792,34.4859,180400.0
2008-06-10 12:20:00,45.03,45.11,44.89,45.03,133100.0,34.4782,34.5395,34.371,34.4782,133100.0
2008-06-10 12:25:00,45.02,45.02,44.84,44.91,65200.0,34.4706,34.4706,34.3328,34.3863,65200.0
2008-06-10 12:30:00,44.92,44.95,44.79,44.92,67200.0,34.394,34.417,34.2945,34.394,67200.0
2008-06-10 12:35:00,44.94,45.0,44.9,44.92,59600.0,34.4093,34.4553,34.3787,34.394,59600.0
2008-06-10 12:40:00,44.92,44.94,44.71,44.72,97300.0,34.394,34.4093,34.2332,34.2409,97300.0
2008-06-10 12:45:00,44.72,44.72,44.64,44.7,72500.0,34.2409,34.2409,34.1796,34.2256,72500.0
2008-06-10 12:50:00,44.71,44.76,44.68,44.72,50000.0,34.2332,34.2715,34.2102,34.2409,50000.0
2008-06-10 12:55:00,44.7,44.77,44.67,44.71,38600.0,34.2256,34.2792,34.2026,34.2332,38600.0
2008-06-10 13:00:00,44.71,44.72,44.57,44.64,50500.0,34.2332,34.2409,34.126,34.1796,50500.0
2008-06-10 13:05:00,44.64,44.7,44.57,44.62,60800.0,34.1796,34.2256,34.126,34.1643,60800.0
2008-06-10 13:10:00,44.62,44.82,44.62,44.71,245900.0,34.1643,34.3174,34.1643,34.2332,245900.0
2008-06-10 13:15:00,44.71,44.73,44.55,44.62,91300.0,34.2332,34.2485,34.1107,34.1643,91300.0
2008-06-10 13:20:00,44.62,44.67,44.56,44.59,58800.0,34.1643,34.2026,34.1184,34.1413,58800.0
2008-06-10 13:25:00,44.59,44.75,44.56,44.72,125200.0,34.1413,34.2638,34.1184,34.2409,125200.0
2008-06-10 13:30:00,44.69,44.74,44.48,44.49,82900.0,34.2179,34.2562,34.0571,34.0648,82900.0
2008-06-10 13:35:00,44.49,44.55,44.44,44.51,71600.0,34.0648,34.1107,34.0265,34.0801,71600.0
2008-06-10 13:40:00,44.5,44.67,44.5,44.65,39300.0,34.0724,34.2026,34.0724,34.1873,39300.0
2008-06-10 13:45:00,44.65,44.73,44.57,44.68,62200.0,34.1873,34.2485,34.126,34.2102,62200.0
2008-06-10 13:50:00,44.65,44.75,44.6,44.68,63900.0,34.1873,34.2638,34.149,34.2102,63900.0
2008-06-10 13:55:00,44.67,44.72,44.49,44.52,66200.0,34.2026,34.2409,34.0648,34.0877,66200.0
2008-06-10 14:00:00,44.54,44.57,44.29,44.37,111600.0,34.103,34.126,33.9116,33.9729,111600.0
2008-06-10 14:05:00,44.36,44.4,44.21,44.31,99400.0,33.9652,33.9959,33.8504,33.9269,99400.0
2008-06-10 14:10:00,44.33,44.38,44.21,44.37,64400.0,33.9423,33.9805,33.8504,33.9729,64400.0
2008-06-10 14:15:00,44.35,44.36,44.09,44.1,97500.0,33.9576,33.9652,33.7585,33.7662,97500.0
2008-06-10 14:20:00,44.1,44.31,44.1,44.26,69900.0,33.7662,33.9269,33.7662,33.8887,69900.0
2008-06-10 14:25:00,44.26,44.4,44.17,44.34,65700.0,33.8887,33.9959,33.8198,33.9499,65700.0
2008-06-10 14:30:00,44.34,44.38,44.24,44.26,56500.0,33.9499,33.9805,33.8733,33.8887,56500.0
2008-06-10 14:35:00,44.25,44.3,44.2,44.24,41100.0,33.881,33.9193,33.8427,33.8733,41100.0
2008-06-10 14:40:00,44.24,44.37,44.23,44.26,61400.0,33.8733,33.9729,33.8657,33.8887,61400.0
2008-06-10 14:45:00,44.26,44.34,44.2,44.33,72100.0,33.8887,33.9499,33.8427,33.9423,72100.0
2008-06-10 14:50:00,44.34,44.34,44.26,44.31,91400.0,33.9499,33.9499,33.8887,33.9269,91400.0
2008-06-10 14:55:00,44.32,44.43,44.27,44.37,117800.0,33.9346,34.0188,33.8963,33.9729,117800.0
2008-06-10 15:00:00,44.37,44.52,44.37,44.43,131100.0,33.9729,34.0877,33.9729,34.0188,131100.0
2008-06-10 15:05:00,44.43,44.5,44.38,44.46,82100.0,34.0188,34.0724,33.9805,34.0418,82100.0
2008-06-10 15:10:00,44.45,44.57,44.45,44.56,95800.0,34.0341,34.126,34.0341,34.1184,95800.0
2008-06-10 15:15:00,44.56,44.56,44.39,44.44,146600.0,34.1184,34.1184,33.9882,34.0265,146600.0
2008-06-10 15:20:00,44.46,44.55,44.43,44.45,102600.0,34.0418,34.1107,34.0188,34.0341,102600.0
2008-06-10 15:25:00,44.45,44.46,44.35,44.36,96800.0,34.0341,34.0418,33.9576,33.9652,96800.0
2008-06-10 15:30:00,44.36,44.51,44.34,44.45,149400.0,33.9652,34.0801,33.9499,34.0341,149400.0
2008-06-10 15:35:00,44.42,44.46,44.35,44.36,103800.0,34.0112,34.0418,33.9576,33.9652,103800.0
2008-06-10 15:40:00,44.36,44.4,44.26,44.35,133300.0,33.9652,33.9959,33.8887,33.9576,133300.0
2008-06-10 15:45:00,44.35,44.44,44.35,44.36,123100.0,33.9576,34.0265,33.9576,33.9652,123100.0
2008-06-10 15:50:00,44.38,44.43,44.36,44.39,87900.0,33.9805,34.0188,33.9652,33.9882,87900.0
2008-06-10 15:55:00,44.39,44.4,44.26,44.32,229700.0,33.9882,33.9959,33.8887,33.9346,229700.0
2008-06-11 09:30:00,44.5,44.5,43.85,44.11,208700.0,34.0724,34.0724,33.5747,33.7738,208700.0
2008-06-11 09:35:00,44.1,44.41,43.83,44.08,133000.0,33.7662,34.0035,33.5594,33.7508,133000.0
2008-06-11 09:40:00,44.08,44.08,43.68,43.68,85300.0,33.7508,33.7508,33.4446,33.4446,85300.0
2008-06-11 09:45:00,43.69,43.82,43.6,43.81,125000.0,33.4522,33.5518,33.3833,33.5441,125000.0
2008-06-11 09:50:00,43.82,43.84,43.6,43.65,105300.0,33.5518,33.5671,33.3833,33.4216,105300.0
2008-06-11 09:55:00,43.66,43.68,43.5,43.5,136500.0,33.4293,33.4446,33.3068,33.3068,136500.0
2008-06-11 10:00:00,43.51,43.57,43.41,43.46,211700.0,33.3144,33.3603,33.2378,33.2761,211700.0
2008-06-11 10:05:00,43.46,43.54,43.3,43.34,223400.0,33.2761,33.3374,33.1536,33.1842,223400.0
2008-06-11 10:10:00,43.34,43.35,42.82,42.84,314300.0,33.1842,33.1919,32.7861,32.8014,314300.0
2008-06-11 10:15:00,42.84,43.13,42.84,43.1,195500.0,32.8014,33.0235,32.8014,33.0005,195500.0
2008-06-11 10:20:00,43.1,43.15,42.96,43.12,167400.0,33.0005,33.0388,32.8933,33.0158,167400.0
2008-06-11 10:25:00,43.13,43.23,42.9,43.09,267100.0,33.0235,33.1,32.8473,32.9928,267100.0
2008-06-11 10:30:00,43.1,43.45,43.06,43.37,184300.0,33.0005,33.2685,32.9699,33.2072,184300.0
2008-06-11 10:35:00,43.38,43.38,43.09,43.24,198200.0,33.2149,33.2149,32.9928,33.1077,198200.0
2008-06-11 10:40:00,43.26,43.27,43.03,43.04,90400.0,33.123,33.1306,32.9469,32.9545,90400.0
2008-06-11 10:45:00,43.07,43.45,43.02,43.38,190300.0,32.9775,33.2685,32.9392,33.2149,190300.0
2008-06-11 10:50:00,43.38,43.5,43.28,43.5,132400.0,33.2149,33.3068,33.1383,33.3068,132400.0
2008-06-11 10:55:00,43.49,43.68,43.48,43.65,150300.0,33.2991,33.4446,33.2914,33.4216,150300.0
2008-06-11 11:00:00,43.66,43.66,43.36,43.38,103600.0,33.4293,33.4293,33.1996,33.2149,103600.0
2008-06-11 11:05:00,43.38,43.47,43.26,43.27,105900.0,33.2149,33.2838,33.123,33.1306,105900.0
2008-06-11 11:10:00,43.29,43.43,43.27,43.42,89000.0,33.146,33.2532,33.1306,33.2455,89000.0
2008-06-11 11:15:00,43.43,43.51,43.29,43.3,110000.0,33.2532,33.3144,33.146,33.1536,110000.0
2008-06-11 11:20:00,43.29,43.31,43.08,43.11,89900.0,33.146,33.1613,32.9852,33.0081,89900.0
2008-06-11 11:25:00,43.11,43.11,42.85,42.92,138400.0,33.0081,33.0081,32.8091,32.8627,138400.0
2008-06-11 11:30:00,42.92,43.13,42.89,43.1,200900.0,32.8627,33.0235,32.8397,33.0005,200900.0
2008-06-11 11:35:00,43.08,43.25,43.08,43.15,111000.0,32.9852,33.1153,32.9852,33.0388,111000.0
2008-06-11 11:40:00,43.14,43.16,43.04,43.06,65400.0,33.0311,33.0464,32.9545,32.9699,65400.0
2008-06-11 11:45:00,43.07,43.1,42.88,42.9,100900.0,32.9775,33.0005,32.832,32.8473,100900.0
2008-06-11 11:50:00,42.91,43.07,42.84,43.0,139100.0,32.855,32.9775,32.8014,32.9239,139100.0
2008-06-11 11:55:00,43.0,43.14,43.0,43.03,77700.0,32.9239,33.0311,32.9239,32.9469,77700.0
2008-06-11 12:00:00,43.05,43.11,42.97,43.07,49600.0,32.9622,33.0081,32.9009,32.9775,49600.0
2008-06-11 12:05:00,43.07,43.2,43.05,43.19,87600.0,32.9775,33.077,32.9622,33.0694,87600.0
2008-06-11 12:10:00,43.2,43.2,43.03,43.04,68300.0,33.077,33.077,32.9469,32.9545,68300.0
2008-06-11 12:15:00,43.03,43.07,42.93,43.0,87800.0,32.9469,32.9775,32.8703,32.9239,87800.0
2008-06-11 12:20:00,43.03,43.03,42.93,43.02,59500.0,32.9469,32.9469,32.8703,32.9392,59500.0
2008-06-11 12:25:00,43.02,43.04,42.79,42.8,79600.0,32.9392,32.9545,32.7631,32.7708,79600.0
2008-06-11 12:30:00,42.8,42.85,42.75,42.76,145300.0,32.7708,32.8091,32.7325,32.7402,145300.0
2008-06-11 12:35:00,42.77,42.89,42.75,42.86,103600.0,32.7478,32.8397,32.7325,32.8167,103600.0
2008-06-11 12:40:00,42.85,42.93,42.67,42.7,94500.0,32.8091,32.8703,32.6712,32.6942,94500.0
2008-06-11 12:45:00,42.7,42.86,42.69,42.86,42900.0,32.6942,32.8167,32.6866,32.8167,42900.0
2008-06-11 12:50:00,42.86,42.92,42.85,42.88,25200.0,32.8167,32.8627,32.8091,32.832,25200.0
2008-06-11 12:55:00,42.89,43.0,42.89,42.98,57400.0,32.8397,32.9239,32.8397,32.9086,57400.0
2008-06-11 13:00:00,42.97,43.15,42.93,43.1,64300.0,32.9009,33.0388,32.8703,33.0005,64300.0
2008-06-11 13:05:00,43.1,43.11,43.01,43.08,60300.0,33.0005,33.0081,32.9316,32.9852,60300.0
2008-06-11 13:10:00,43.08,43.12,43.01,43.12,48200.0,32.9852,33.0158,32.9316,33.0158,48200.0
2008-06-11 13:15:00,43.11,43.16,43.03,43.04,49100.0,33.0081,33.0464,32.9469,32.9545,49100.0
2008-06-11 13:20:00,43.04,43.08,42.94,42.96,45700.0,32.9545,32.9852,32.878,32.8933,45700.0
2008-06-11 13:25:00,42.96,43.06,42.95,43.06,34500.0,32.8933,32.9699,32.8856,32.9699,34500.0
2008-06-11 13:30:00,43.07,43.07,42.94,42.98,63400.0,32.9775,32.9775,32.878,32.9086,63400.0
2008-06-11 13:35:00,42.98,42.99,42.85,42.85,84400.0,32.9086,32.9163,32.8091,32.8091,84400.0
2008-06-11 13:40:00,42.83,42.92,42.82,42.9,70700.0,32.7937,32.8627,32.7861,32.8473,70700.0
2008-06-11 13:45:00,42.9,42.94,42.78,42.82,73200.0,32.8473,32.878,32.7555,32.7861,73200.0
2008-06-11 13:50:00,42.82,42.83,42.67,42.74,99600.0,32.7861,32.7937,32.6712,32.7248,99600.0
2008-06-11 13:55:00,42.72,42.8,42.66,42.76,157900.0,32.7095,32.7708,32.6636,32.7402,157900.0
2008-06-11 14:00:00,42.76,42.92,42.67,42.78,211900.0,32.7402,32.8627,32.6712,32.7555,211900.0
2008-06-11 14:05:00,42.78,42.87,42.71,42.84,99700.0,32.7555,32.8244,32.7019,32.8014,99700.0
2008-06-11 14:10:00,42.83,42.88,42.73,42.84,87000.0,32.7937,32.832,32.7172,32.8014,87000.0
2008-06-11 14:15:00,42.85,43.0,42.84,43.0,197700.0,32.8091,32.9239,32.8014,32.9239,197700.0
2008-06-11 14:20:00,43.0,43.19,42.98,43.12,272700.0,32.9239,33.0694,32.9086,33.0158,272700.0
2008-06-11 14:25:00,43.13,43.37,43.13,43.24,267100.0,33.0235,33.2072,33.0235,33.1077,267100.0
2008-06-11 14:30:00,43.24,43.29,43.11,43.11,163100.0,33.1077,33.146,33.0081,33.0081,163100.0
2008-06-11 14:35:00,43.12,43.13,43.01,43.04,94000.0,33.0158,33.0235,32.9316,32.9545,94000.0
2008-06-11 14:40:00,43.04,43.09,43.0,43.01,85700.0,32.9545,32.9928,32.9239,32.9316,85700.0
2008-06-11 14:45:00,43.0,43.13,42.98,43.08,134300.0,32.9239,33.0235,32.9086,32.9852,134300.0
2008-06-11 14:50:00,43.07,43.19,43.06,43.14,57000.0,32.9775,33.0694,32.9699,33.0311,57000.0
2008-06-11 14:55:00,43.14,43.16,42.99,42.99,72100.0,33.0311,33.0464,32.9163,32.9163,72100.0
2008-06-11 15:00:00,42.98,43.1,42.97,43.06,75800.0,32.9086,33.0005,32.9009,32.9699,75800.0
2008-06-11 15:05:00,43.05,43.08,43.0,43.02,51300.0,32.9622,32.9852,32.9239,32.9392,51300.0
2008-06-11 15:10:00,43.03,43.04,42.92,42.95,144400.0,32.9469,32.9545,32.8627,32.8856,144400.0
2008-06-11 15:15:00,42.95,42.98,42.82,42.82,85900.0,32.8856,32.9086,32.7861,32.7861,85900.0
2008-06-11 15:20:00,42.83,42.87,42.76,42.78,119200.0,32.7937,32.8244,32.7402,32.7555,119200.0
2008-06-11 15:25:00,42.79,42.93,42.75,42.93,151400.0,32.7631,32.8703,32.7325,32.8703,151400.0
2008-06-11 15:30:00,42.92,42.95,42.8,42.88,158000.0,32.8627,32.8856,32.7708,32.832,158000.0
2008-06-11 15:35:00,42.87,42.88,42.69,42.7,164900.0,32.8244,32.832,32.6866,32.6942,164900.0
2008-06-11 15:40:00,42.69,42.8,42.66,42.75,247900.0,32.6866,32.7708,32.6636,32.7325,247900.0
2008-06-11 15:45:00,42.75,42.78,42.74,42.75,204400.0,32.7325,32.7555,32.7248,32.7325,204400.0
2008-06-11 15:50:00,42.75,42.77,42.56,42.57,475300.0,32.7325,32.7478,32.587,32.5947,475300.0
2008-06-11 15:55:00,42.56,42.64,42.5,42.56,494600.0,32.587,32.6483,32.5411,32.587,494600.0
2008-06-12 09:30:00,42.86,43.98,42.86,43.87,281700.0,32.8167,33.6743,32.8167,33.59,281700.0
2008-06-12 09:35:00,43.88,44.0,43.57,44.0,266100.0,33.5977,33.6896,33.3603,33.6896,266100.0
2008-06-12 09:40:00,44.0,44.35,43.52,43.79,262000.0,33.6896,33.9576,33.3221,33.5288,262000.0
2008-06-12 09:45:00,43.79,44.48,43.78,44.26,261800.0,33.5288,34.0571,33.5211,33.8887,261800.0
2008-06-12 09:50:00,44.24,44.49,44.16,44.47,269300.0,33.8733,34.0648,33.8121,34.0495,269300.0
2008-06-12 09:55:00,44.47,44.47,43.74,43.77,333600.0,34.0495,34.0495,33.4905,33.5135,333600.0
2008-06-12 10:00:00,43.77,43.89,43.6,43.87,335700.0,33.5135,33.6054,33.3833,33.59,335700.0
2008-06-12 10:05:00,43.87,44.02,43.67,43.81,460700.0,33.59,33.7049,33.4369,33.5441,460700.0
2008-06-12 10:10:00,43.82,43.82,43.5,43.6,153800.0,33.5518,33.5518,33.3068,33.3833,153800.0
2008-06-12 10:15:00,43.6,43.67,43.5,43.61,117600.0,33.3833,33.4369,33.3068,33.391,117600.0
2008-06-12 10:20:00,43.61,43.61,43.5,43.53,141600.0,33.391,33.391,33.3068,33.3297,141600.0
2008-06-12 10:25:00,43.52,43.71,43.47,43.68,157000.0,33.3221,33.4675,33.2838,33.4446,157000.0
2008-06-12 10:30:00,43.67,43.92,43.67,43.92,122500.0,33.4369,33.6283,33.4369,33.6283,122500.0
2008-06-12 10:35:00,43.91,44.0,43.74,43.93,163000.0,33.6207,33.6896,33.4905,33.636,163000.0
2008-06-12 10:40:00,43.93,44.04,43.86,43.94,93400.0,33.636,33.7202,33.5824,33.6436,93400.0
2008-06-12 10:45:00,43.96,43.99,43.74,43.83,137000.0,33.659,33.6819,33.4905,33.5594,137000.0
2008-06-12 10:50:00,43.85,43.85,43.64,43.67,65500.0,33.5747,33.5747,33.4139,33.4369,65500.0
2008-06-12 10:55:00,43.68,43.83,43.66,43.83,68100.0,33.4446,33.5594,33.4293,33.5594,68100.0
2008-06-12 11:00:00,43.82,44.0,43.81,43.99,90300.0,33.5518,33.6896,33.5441,33.6819,90300.0
2008-06-12 11:05:00,44.0,44.07,43.97,44.03,160500.0,33.6896,33.7432,33.6666,33.7126,160500.0
2008-06-12 11:10:00,44.04,44.05,43.93,44.02,124300.0,33.7202,33.7279,33.636,33.7049,124300.0
2008-06-12 11:15:00,44.01,44.09,43.99,44.03,124400.0,33.6972,33.7585,33.6819,33.7126,124400.0
2008-06-12 11:20:00,44.03,44.1,43.7,43.98,145500.0,33.7126,33.7662,33.4599,33.6743,145500.0
2008-06-12 11:25:00,43.98,44.04,43.87,44.01,97700.0,33.6743,33.7202,33.59,33.6972,97700.0
2008-06-12 11:30:00,43.99,44.03,43.78,43.83,120400.0,33.6819,33.7126,33.5211,33.5594,120400.0
2008-06-12 11:35:00,43.81,44.01,43.77,44.0,155800.0,33.5441,33.6972,33.5135,33.6896,155800.0
2008-06-12 11:40:00,44.0,44.05,43.7,43.87,135300.0,33.6896,33.7279,33.4599,33.59,135300.0
2008-06-12 11:45:00,43.87,43.95,43.84,43.89,44300.0,33.59,33.6513,33.5671,33.6054,44300.0
2008-06-12 11:50:00,43.89,43.89,43.63,43.65,70800.0,33.6054,33.6054,33.4063,33.4216,70800.0
2008-06-12 11:55:00,43.65,43.67,43.6,43.65,73600.0,33.4216,33.4369,33.3833,33.4216,73600.0
2008-06-12 12:00:00,43.66,43.75,43.64,43.72,39600.0,33.4293,33.4982,33.4139,33.4752,39600.0
2008-06-12 12:05:00,43.73,43.87,43.72,43.87,53700.0,33.4829,33.59,33.4752,33.59,53700.0
2008-06-12 12:10:00,43.84,43.93,43.7,43.81,76800.0,33.5671,33.636,33.4599,33.5441,76800.0
2008-06-12 12:15:00,43.8,43.81,43.7,43.75,64700.0,33.5365,33.5441,33.4599,33.4982,64700.0
2008-06-12 12:20:00,43.75,43.77,43.67,43.76,55000.0,33.4982,33.5135,33.4369,33.5058,55000.0
2008-06-12 12:25:00,43.75,43.82,43.67,43.74,48800.0,33.4982,33.5518,33.4369,33.4905,48800.0
2008-06-12 12:30:00,43.75,43.94,43.75,43.89,53600.0,33.4982,33.6436,33.4982,33.6054,53600.0
2008-06-12 12:35:00,43.91,43.99,43.84,43.88,69600.0,33.6207,33.6819,33.5671,33.5977,69600.0
2008-06-12 12:40:00,43.88,43.99,43.87,43.94,38100.0,33.5977,33.6819,33.59,33.6436,38100.0
2008-06-12 12:45:00,43.93,43.97,43.82,43.85,57200.0,33.636,33.6666,33.5518,33.5747,57200.0
2008-06-12 12:50:00,43.85,43.88,43.68,43.76,58600.0,33.5747,33.5977,33.4446,33.5058,58600.0
2008-06-12 12:55:00,43.76,43.79,43.66,43.75,69000.0,33.5058,33.5288,33.4293,33.4982,69000.0
2008-06-12 13:00:00,43.76,43.86,43.75,43.8,52100.0,33.5058,33.5824,33.4982,33.5365,52100.0
2008-06-12 13:05:00,43.79,43.8,43.68,43.69,41000.0,33.5288,33.5365,33.4446,33.4522,41000.0
2008-06-12 13:10:00,43.68,43.68,43.51,43.66,99500.0,33.4446,33.4446,33.3144,33.4293,99500.0
2008-06-12 13:15:00,43.66,43.68,43.54,43.54,45800.0,33.4293,33.4446,33.3374,33.3374,45800.0
2008-06-12 13:20:00,43.55,43.61,43.51,43.6,26300.0,33.345,33.391,33.3144,33.3833,26300.0
2008-06-12 13:25:00,43.61,43.73,43.61,43.7,52000.0,33.391,33.4829,33.391,33.4599,52000.0
2008-06-12 13:30:00,43.71,43.74,43.5,43.54,111000.0,33.4675,33.4905,33.3068,33.3374,111000.0
2008-06-12 13:35:00,43.54,43.61,43.5,43.58,40300.0,33.3374,33.391,33.3068,33.368,40300.0
2008-06-12 13:40:00,43.58,43.58,43.48,43.49,43100.0,33.368,33.368,33.2914,33.2991,43100.0
2008-06-12 13:45:00,43.5,43.53,43.35,43.36,49600.0,33.3068,33.3297,33.1919,33.1996,49600.0
2008-06-12 13:50:00,43.36,43.39,43.19,43.32,94900.0,33.1996,33.2225,33.0694,33.1689,94900.0
2008-06-12 13:55:00,43.31,43.32,43.21,43.21,56300.0,33.1613,33.1689,33.0847,33.0847,56300.0
2008-06-12 14:00:00,43.21,43.29,43.08,43.09,79700.0,33.0847,33.146,32.9852,32.9928,79700.0
2008-06-12 14:05:00,43.09,43.22,43.05,43.22,113100.0,32.9928,33.0924,32.9622,33.0924,113100.0
2008-06-12 14:10:00,43.22,43.29,43.17,43.25,106400.0,33.0924,33.146,33.0541,33.1153,106400.0
2008-06-12 14:15:00,43.25,43.44,43.25,43.32,91500.0,33.1153,33.2608,33.1153,33.1689,91500.0
2008-06-12 14:20:00,43.32,43.43,43.3,43.38,47200.0,33.1689,33.2532,33.1536,33.2149,47200.0
2008-06-12 14:25:00,43.39,43.43,43.19,43.24,75800.0,33.2225,33.2532,33.0694,33.1077,75800.0
2008-06-12 14:30:00,43.22,43.38,43.21,43.31,41200.0,33.0924,33.2149,33.0847,33.1613,41200.0
2008-06-12 14:35:00,43.3,43.32,43.1,43.15,57600.0,33.1536,33.1689,33.0005,33.0388,57600.0
2008-06-12 14:40:00,43.14,43.27,43.13,43.21,75700.0,33.0311,33.1306,33.0235,33.0847,75700.0
2008-06-12 14:45:00,43.21,43.25,43.09,43.09,80400.0,33.0847,33.1153,32.9928,32.9928,80400.0
2008-06-12 14:50:00,43.09,43.23,43.08,43.23,64700.0,32.9928,33.1,32.9852,33.1,64700.0
2008-06-12 14:55:00,43.23,43.31,43.18,43.29,100600.0,33.1,33.1613,33.0617,33.146,100600.0
2008-06-12 15:00:00,43.29,43.3,43.16,43.24,90500.0,33.146,33.1536,33.0464,33.1077,90500.0
2008-06-12 15:05:00,43.25,43.36,43.18,43.29,55200.0,33.1153,33.1996,33.0617,33.146,55200.0
2008-06-12 15:10:00,43.3,43.38,43.19,43.23,108500.0,33.1536,33.2149,33.0694,33.1,108500.0
2008-06-12 15:15:00,43.23,43.26,43.06,43.13,124100.0,33.1,33.123,32.9699,33.0235,124100.0
2008-06-12 15:20:00,43.13,43.13,43.0,43.0,111900.0,33.0235,33.0235,32.9239,32.9239,111900.0
2008-06-12 15:25:00,43.0,43.0,42.77,42.82,462500.0,32.9239,32.9239,32.7478,32.7861,462500.0
2008-06-12 15:30:00,42.81,42.97,42.77,42.96,269400.0,32.7784,32.9009,32.7478,32.8933,269400.0
2008-06-12 15:35:00,42.96,42.99,42.86,42.94,128800.0,32.8933,32.9163,32.8167,32.878,128800.0
2008-06-12 15:40:00,42.94,43.16,42.92,43.15,184900.0,32.878,33.0464,32.8627,33.0388,184900.0
2008-06-12 15:45:00,43.16,43.34,43.12,43.22,234000.0,33.0464,33.1842,33.0158,33.0924,234000.0
2008-06-12 15:50:00,43.23,43.35,43.16,43.35,249100.0,33.1,33.1919,33.0464,33.1919,249100.0
2008-06-12 15:55:00,43.34,43.54,43.31,43.53,435800.0,33.1842,33.3374,33.1613,33.3297,435800.0
2008-06-13 09:30:00,43.84,44.27,43.84,43.96,169500.0,33.5671,33.8963,33.5671,33.659,169500.0
2008-06-13 09:35:00,43.96,44.04,43.9,43.97,95900.0,33.659,33.7202,33.613,33.6666,95900.0
2008-06-13 09:40:00,43.97,43.97,43.57,43.58,112000.0,33.6666,33.6666,33.3603,33.368,112000.0
2008-06-13 09:45:00,43.58,43.58,43.34,43.48,119100.0,33.368,33.368,33.1842,33.2914,119100.0
2008-06-13 09:50:00,43.48,43.69,43.42,43.61,139500.0,33.2914,33.4522,33.2455,33.391,139500.0
2008-06-13 09:55:00,43.61,43.99,43.48,43.88,202000.0,33.391,33.6819,33.2914,33.5977,202000.0
2008-06-13 10:00:00,43.88,44.35,43.88,44.33,225800.0,33.5977,33.9576,33.5977,33.9423,225800.0
2008-06-13 10:05:00,44.32,44.4,44.17,44.28,201400.0,33.9346,33.9959,33.8198,33.904,201400.0
2008-06-13 10:10:00,44.27,44.29,44.09,44.15,181500.0,33.8963,33.9116,33.7585,33.8044,181500.0
2008-06-13 10:15:00,44.15,44.45,44.15,44.41,118400.0,33.8044,34.0341,33.8044,34.0035,118400.0
2008-06-13 10:20:00,44.39,44.4,44.15,44.27,144100.0,33.9882,33.9959,33.8044,33.8963,144100.0
2008-06-13 10:25:00,44.28,44.44,44.24,44.27,110300.0,33.904,34.0265,33.8733,33.8963,110300.0
2008-06-13 10:30:00,44.26,44.34,44.08,44.1,71700.0,33.8887,33.9499,33.7508,33.7662,71700.0
2008-06-13 10:35:00,44.1,44.14,43.98,43.98,68400.0,33.7662,33.7968,33.6743,33.6743,68400.0
2008-06-13 10:40:00,43.96,44.03,43.87,43.92,50800.0,33.659,33.7126,33.59,33.6283,50800.0
2008-06-13 10:45:00,43.92,44.04,43.9,43.96,61800.0,33.6283,33.7202,33.613,33.659,61800.0
2008-06-13 10:50:00,43.97,44.06,43.93,43.95,53300.0,33.6666,33.7355,33.636,33.6513,53300.0
2008-06-13 10:55:00,43.96,43.96,43.76,43.96,73700.0,33.659,33.659,33.5058,33.659,73700.0
2008-06-13 11:00:00,43.96,44.03,43.81,43.91,87700.0,33.659,33.7126,33.5441,33.6207,87700.0
2008-06-13 11:05:00,43.88,43.92,43.82,43.86,35200.0,33.5977,33.6283,33.5518,33.5824,35200.0
2008-06-13 11:10:00,43.85,43.94,43.84,43.91,48400.0,33.5747,33.6436,33.5671,33.6207,48400.0
2008-06-13 11:15:00,43.91,43.94,43.79,43.93,67300.0,33.6207,33.6436,33.5288,33.636,67300.0
2008-06-13 11:20:00,43.92,44.05,43.86,44.01,82800.0,33.6283,33.7279,33.5824,33.6972,82800.0
2008-06-13 11:25:00,44.03,44.06,43.94,43.98,56300.0,33.7126,33.7355,33.6436,33.6743,56300.0
2008-06-13 11:30:00,43.99,44.01,43.83,43.91,56800.0,33.6819,33.6972,33.5594,33.6207,56800.0
2008-06-13 11:35:00,43.92,43.95,43.84,43.91,30500.0,33.6283,33.6513,33.5671,33.6207,30500.0
2008-06-13 11:40:00,43.88,43.9,43.8,43.8,33800.0,33.5977,33.613,33.5365,33.5365,33800.0
2008-06-13 11:45:00,43.8,43.82,43.7,43.72,108700.0,33.5365,33.5518,33.4599,33.4752,108700.0
2008-06-13 11:50:00,43.72,43.75,43.69,43.73,40800.0,33.4752,33.4982,33.4522,33.4829,40800.0
2008-06-13 11:55:00,43.72,43.75,43.59,43.62,33400.0,33.4752,33.4982,33.3757,33.3986,33400.0
2008-06-13 12:00:00,43.61,43.69,43.59,43.6,24400.0,33.391,33.4522,33.3757,33.3833,24400.0
2008-06-13 12:05:00,43.59,43.68,43.59,43.66,25100.0,33.3757,33.4446,33.3757,33.4293,25100.0
2008-06-13 12:10:00,43.67,43.68,43.59,43.63,25000.0,33.4369,33.4446,33.3757,33.4063,25000.0
2008-06-13 12:15:00,43.63,43.66,43.61,43.64,22700.0,33.4063,33.4293,33.391,33.4139,22700.0
2008-06-13 12:20:00,43.65,43.65,43.58,43.59,30500.0,33.4216,33.4216,33.368,33.3757,30500.0
2008-06-13 12:25:00,43.59,43.69,43.58,43.64,21400.0,33.3757,33.4522,33.368,33.4139,21400.0
2008-06-13 12:30:00,43.65,43.79,43.64,43.76,29300.0,33.4216,33.5288,33.4139,33.5058,29300.0
2008-06-13 12:35:00,43.75,43.78,43.58,43.58,30400.0,33.4982,33.5211,33.368,33.368,30400.0
2008-06-13 12:40:00,43.58,43.65,43.5,43.57,64400.0,33.368,33.4216,33.3068,33.3603,64400.0
2008-06-13 12:45:00,43.56,43.61,43.49,43.49,27400.0,33.3527,33.391,33.2991,33.2991,27400.0
2008-06-13 12:50:00,43.47,43.52,43.44,43.51,53800.0,33.2838,33.3221,33.2608,33.3144,53800.0
2008-06-13 12:55:00,43.51,43.51,43.44,43.47,23600.0,33.3144,33.3144,33.2608,33.2838,23600.0
2008-06-13 13:00:00,43.49,43.53,43.36,43.43,46500.0,33.2991,33.3297,33.1996,33.2532,46500.0
2008-06-13 13:05:00,43.43,43.49,43.32,43.34,75000.0,33.2532,33.2991,33.1689,33.1842,75000.0
2008-06-13 13:10:00,43.35,43.52,43.32,43.49,48400.0,33.1919,33.3221,33.1689,33.2991,48400.0
2008-06-13 13:15:00,43.48,43.52,43.43,43.52,30900.0,33.2914,33.3221,33.2532,33.3221,30900.0
2008-06-13 13:20:00,43.52,43.58,43.42,43.49,43600.0,33.3221,33.368,33.2455,33.2991,43600.0
2008-06-13 13:25:00,43.52,43.6,43.47,43.47,28400.0,33.3221,33.3833,33.2838,33.2838,28400.0
2008-06-13 13:30:00,43.46,43.51,43.42,43.49,36500.0,33.2761,33.3144,33.2455,33.2991,36500.0
2008-06-13 13:35:00,43.5,43.54,43.37,43.38,47700.0,33.3068,33.3374,33.2072,33.2149,47700.0
2008-06-13 13:40:00,43.4,43.46,43.36,43.38,30100.0,33.2302,33.2761,33.1996,33.2149,30100.0
2008-06-13 13:45:00,43.38,43.49,43.31,43.45,39700.0,33.2149,33.2991,33.1613,33.2685,39700.0
2008-06-13 13:50:00,43.45,43.58,43.45,43.56,38900.0,33.2685,33.368,33.2685,33.3527,38900.0
2008-06-13 13:55:00,43.57,43.64,43.55,43.59,30900.0,33.3603,33.4139,33.345,33.3757,30900.0
2008-06-13 14:00:00,43.57,43.65,43.49,43.61,45400.0,33.3603,33.4216,33.2991,33.391,45400.0
2008-06-13 14:05:00,43.62,43.64,43.5,43.61,34600.0,33.3986,33.4139,33.3068,33.391,34600.0
2008-06-13 14:10:00,43.62,43.72,43.6,43.67,79600.0,33.3986,33.4752,33.3833,33.4369,79600.0
2008-06-13 14:15:00,43.67,43.82,43.63,43.77,95800.0,33.4369,33.5518,33.4063,33.5135,95800.0
2008-06-13 14:20:00,43.78,43.8,43.62,43.7,108000.0,33.5211,33.5365,33.3986,33.4599,108000.0
2008-06-13 14:25:00,43.71,43.85,43.65,43.73,78600.0,33.4675,33.5747,33.4216,33.4829,78600.0
2008-06-13 14:30:00,43.73,43.84,43.71,43.78,73000.0,33.4829,33.5671,33.4675,33.5211,73000.0
2008-06-13 14:35:00,43.77,43.83,43.75,43.81,41000.0,33.5135,33.5594,33.4982,33.5441,41000.0
2008-06-13 14:40:00,43.8,44.06,43.8,44.01,117300.0,33.5365,33.7355,33.5365,33.6972,117300.0
2008-06-13 14:45:00,44.0,44.03,43.93,43.94,78800.0,33.6896,33.7126,33.636,33.6436,78800.0
2008-06-13 14:50:00,43.94,43.99,43.84,43.98,81900.0,33.6436,33.6819,33.5671,33.6743,81900.0
2008-06-13 14:55:00,43.97,44.06,43.91,44.05,61100.0,33.6666,33.7355,33.6207,33.7279,61100.0
2008-06-13 15:00:00,44.04,44.07,43.99,44.06,85300.0,33.7202,33.7432,33.6819,33.7355,85300.0
2008-06-13 15:05:00,44.05,44.16,44.05,44.15,73000.0,33.7279,33.8121,33.7279,33.8044,73000.0
2008-06-13 15:10:00,44.16,44.21,44.14,44.19,71200.0,33.8121,33.8504,33.7968,33.8351,71200.0
2008-06-13 15:15:00,44.19,44.19,44.14,44.15,163100.0,33.8351,33.8351,33.7968,33.8044,163100.0
2008-06-13 15:20:00,44.15,44.26,44.13,44.26,131600.0,33.8044,33.8887,33.7891,33.8887,131600.0
2008-06-13 15:25:00,44.25,44.27,44.16,44.23,145100.0,33.881,33.8963,33.8121,33.8657,145100.0
2008-06-13 15:30:00,44.23,44.26,44.14,44.16,174100.0,33.8657,33.8887,33.7968,33.8121,174100.0
2008-06-13 15:35:00,44.16,44.3,44.15,44.3,247200.0,33.8121,33.9193,33.8044,33.9193,247200.0
2008-06-13 15:40:00,44.29,44.42,44.28,44.3,255400.0,33.9116,34.0112,33.904,33.9193,255400.0
2008-06-13 15:45:00,44.29,44.53,44.29,44.53,335900.0,33.9116,34.0954,33.9116,34.0954,335900.0
2008-06-13 15:50:00,44.52,44.66,44.52,44.65,321100.0,34.0877,34.1949,34.0877,34.1873,321100.0
2008-06-13 15:55:00,44.64,44.78,44.64,44.74,609700.0,34.1796,34.2868,34.1796,34.2562,609700.0
2008-06-16 09:30:00,44.37,44.44,43.9,44.08,169300.0,33.9729,34.0265,33.613,33.7508,169300.0
2008-06-16 09:35:00,44.08,44.68,44.01,44.6,179600.0,33.7508,34.2102,33.6972,34.149,179600.0
2008-06-16 09:40:00,44.61,44.91,44.57,44.68,170500.0,34.1566,34.3863,34.126,34.2102,170500.0
2008-06-16 09:45:00,44.68,44.93,44.65,44.82,162800.0,34.2102,34.4017,34.1873,34.3174,162800.0
2008-06-16 09:50:00,44.82,45.05,44.73,44.95,193700.0,34.3174,34.4935,34.2485,34.417,193700.0
2008-06-16 09:55:00,44.94,45.06,44.8,45.0,163900.0,34.4093,34.5012,34.3021,34.4553,163900.0
2008-06-16 10:00:00,45.0,45.1,44.91,45.01,92600.0,34.4553,34.5318,34.3863,34.4629,92600.0
2008-06-16 10:05:00,45.02,45.19,44.97,45.14,213800.0,34.4706,34.6007,34.4323,34.5625,213800.0
2008-06-16 10:10:00,45.13,45.36,45.1,45.28,150000.0,34.5548,34.7309,34.5318,34.6696,150000.0
2008-06-16 10:15:00,45.27,45.43,45.27,45.39,186900.0,34.662,34.7845,34.662,34.7539,186900.0
2008-06-16 10:20:00,45.39,45.39,45.16,45.19,96000.0,34.7539,34.7539,34.5778,34.6007,96000.0
2008-06-16 10:25:00,45.19,45.26,45.12,45.25,104400.0,34.6007,34.6543,34.5471,34.6467,104400.0
2008-06-16 10:30:00,45.25,45.29,45.14,45.27,165600.0,34.6467,34.6773,34.5625,34.662,165600.0
2008-06-16 10:35:00,45.29,45.32,45.26,45.3,88600.0,34.6773,34.7003,34.6543,34.685,88600.0
2008-06-16 10:40:00,45.3,45.44,45.29,45.43,114300.0,34.685,34.7922,34.6773,34.7845,114300.0
2008-06-16 10:45:00,45.42,45.5,45.4,45.49,162400.0,34.7768,34.8381,34.7615,34.8304,162400.0
2008-06-16 10:50:00,45.5,45.7,45.49,45.67,182400.0,34.8381,34.9912,34.8304,34.9683,182400.0
2008-06-16 10:55:00,45.66,45.82,45.59,45.59,518800.0,34.9606,35.0831,34.907,34.907,518800.0
2008-06-16 11:00:00,45.59,45.6,44.76,45.03,753800.0,34.907,34.9147,34.2715,34.4782,753800.0
2008-06-16 11:05:00,45.03,45.39,44.96,45.26,380900.0,34.4782,34.7539,34.4246,34.6543,380900.0
2008-06-16 11:10:00,45.27,45.27,44.35,44.44,675800.0,34.662,34.662,33.9576,34.0265,675800.0
2008-06-16 11:15:00,44.45,44.48,44.11,44.48,529100.0,34.0341,34.0571,33.7738,34.0571,529100.0
2008-06-16 11:20:00,44.48,44.5,44.14,44.36,295800.0,34.0571,34.0724,33.7968,33.9652,295800.0
2008-06-16 11:25:00,44.4,44.43,44.26,44.31,187100.0,33.9959,34.0188,33.8887,33.9269,187100.0
2008-06-16 11:30:00,44.32,44.43,44.25,44.41,142700.0,33.9346,34.0188,33.881,34.0035,142700.0
2008-06-16 11:35:00,44.41,44.65,44.35,44.63,146900.0,34.0035,34.1873,33.9576,34.172,146900.0
2008-06-16 11:40:00,44.63,44.66,44.54,44.57,94500.0,34.172,34.1949,34.103,34.126,94500.0
2008-06-16 11:45:00,44.57,44.61,44.56,44.58,37800.0,34.126,34.1566,34.1184,34.1337,37800.0
2008-06-16 11:50:00,44.58,44.61,44.56,44.57,61700.0,34.1337,34.1566,34.1184,34.126,61700.0
2008-06-16 11:55:00,44.57,44.58,44.5,44.55,41200.0,34.126,34.1337,34.0724,34.1107,41200.0
2008-06-16 12:00:00,44.54,44.58,44.35,44.39,90800.0,34.103,34.1337,33.9576,33.9882,90800.0
2008-06-16 12:05:00,44.4,44.41,44.32,44.38,65200.0,33.9959,34.0035,33.9346,33.9805,65200.0
2008-06-16 12:10:00,44.4,44.41,44.38,44.4,64500.0,33.9959,34.0035,33.9805,33.9959,64500.0
2008-06-16 12:15:00,44.4,44.4,44.35,44.37,75300.0,33.9959,33.9959,33.9576,33.9729,75300.0
2008-06-16 12:20:00,44.37,44.4,44.28,44.29,67700.0,33.9729,33.9959,33.904,33.9116,67700.0
2008-06-16 12:25:00,44.29,44.3,44.23,44.25,155500.0,33.9116,33.9193,33.8657,33.881,155500.0
2008-06-16 12:30:00,44.25,44.33,44.24,44.28,92200.0,33.881,33.9423,33.8733,33.904,92200.0
2008-06-16 12:35:00,44.28,44.3,44.24,44.26,65700.0,33.904,33.9193,33.8733,33.8887,65700.0
2008-06-16 12:40:00,44.27,44.36,44.12,44.12,127000.0,33.8963,33.9652,33.7815,33.7815,127000.0
2008-06-16 12:45:00,44.12,44.13,43.96,43.99,317400.0,33.7815,33.7891,33.659,33.6819,317400.0
2008-06-16 12:50:00,43.99,44.07,43.93,44.05,274600.0,33.6819,33.7432,33.636,33.7279,274600.0
2008-06-16 12:55:00,44.05,44.08,43.95,43.99,126700.0,33.7279,33.7508,33.6513,33.6819,126700.0
2008-06-16 13:00:00,43.99,44.11,43.99,44.06,110300.0,33.6819,33.7738,33.6819,33.7355,110300.0
2008-06-16 13:05:00,44.07,44.07,43.88,43.94,114200.0,33.7432,33.7432,33.5977,33.6436,114200.0
2008-06-16 13:10:00,43.94,44.0,43.85,43.91,156200.0,33.6436,33.6896,33.5747,33.6207,156200.0
2008-06-16 13:15:00,43.92,43.99,43.88,43.99,172200.0,33.6283,33.6819,33.5977,33.6819,172200.0
2008-06-16 13:20:00,44.0,44.1,43.96,44.05,154900.0,33.6896,33.7662,33.659,33.7279,154900.0
2008-06-16 13:25:00,44.05,44.26,44.04,44.26,225400.0,33.7279,33.8887,33.7202,33.8887,225400.0
2008-06-16 13:30:00,44.26,44.31,44.15,44.3,261300.0,33.8887,33.9269,33.8044,33.9193,261300.0
2008-06-16 13:35:00,44.3,44.35,44.25,44.3,201700.0,33.9193,33.9576,33.881,33.9193,201700.0
2008-06-16 13:40:00,44.3,44.4,44.3,44.35,132800.0,33.9193,33.9959,33.9193,33.9576,132800.0
2008-06-16 13:45:00,44.36,44.38,44.2,44.38,137500.0,33.9652,33.9805,33.8427,33.9805,137500.0
2008-06-16 13:50:00,44.37,44.41,44.35,44.36,211700.0,33.9729,34.0035,33.9576,33.9652,211700.0
2008-06-16 13:55:00,44.36,44.42,44.35,44.41,92300.0,33.9652,34.0112,33.9576,34.0035,92300.0
2008-06-16 14:00:00,44.41,44.55,44.39,44.48,198600.0,34.0035,34.1107,33.9882,34.0571,198600.0
2008-06-16 14:05:00,44.47,44.54,44.38,44.41,92700.0,34.0495,34.103,33.9805,34.0035,92700.0
2008-06-16 14:10:00,44.43,44.5,44.4,44.42,38600.0,34.0188,34.0724,33.9959,34.0112,38600.0
2008-06-16 14:15:00,44.41,44.5,44.39,44.41,114100.0,34.0035,34.0724,33.9882,34.0035,114100.0
2008-06-16 14:20:00,44.42,44.5,44.39,44.4,119300.0,34.0112,34.0724,33.9882,33.9959,119300.0
2008-06-16 14:25:00,44.39,44.41,44.26,44.31,137000.0,33.9882,34.0035,33.8887,33.9269,137000.0
2008-06-16 14:30:00,44.31,44.43,44.28,44.36,74500.0,33.9269,34.0188,33.904,33.9652,74500.0
2008-06-16 14:35:00,44.36,44.46,44.36,44.44,60200.0,33.9652,34.0418,33.9652,34.0265,60200.0
2008-06-16 14:40:00,44.44,44.57,44.38,44.55,128900.0,34.0265,34.126,33.9805,34.1107,128900.0
2008-06-16 14:45:00,44.56,44.68,44.55,44.64,162900.0,34.1184,34.2102,34.1107,34.1796,162900.0
2008-06-16 14:50:00,44.64,44.75,44.57,44.74,104000.0,34.1796,34.2638,34.126,34.2562,104000.0
2008-06-16 14:55:00,44.72,44.79,44.71,44.77,116800.0,34.2409,34.2945,34.2332,34.2792,116800.0
2008-06-16 15:00:00,44.78,44.78,44.68,44.69,101800.0,34.2868,34.2868,34.2102,34.2179,101800.0
2008-06-16 15:05:00,44.69,44.7,44.6,44.62,67500.0,34.2179,34.2256,34.149,34.1643,67500.0
2008-06-16 15:10:00,44.61,44.66,44.6,44.66,61000.0,34.1566,34.1949,34.149,34.1949,61000.0
2008-06-16 15:15:00,44.67,44.75,44.66,44.68,97200.0,34.2026,34.2638,34.1949,34.2102,97200.0
2008-06-16 15:20:00,44.67,44.7,44.59,44.61,83500.0,34.2026,34.2256,34.1413,34.1566,83500.0
2008-06-16 15:25:00,44.61,44.65,44.55,44.57,150000.0,34.1566,34.1873,34.1107,34.126,150000.0
2008-06-16 15:30:00,44.57,44.63,44.53,44.54,132000.0,34.126,34.172,34.0954,34.103,132000.0
2008-06-16 15:35:00,44.53,44.55,44.44,44.45,128600.0,34.0954,34.1107,34.0265,34.0341,128600.0
2008-06-16 15:40:00,44.45,44.59,44.42,44.53,123300.0,34.0341,34.1413,34.0112,34.0954,123300.0
2008-06-16 15:45:00,44.51,44.56,44.49,44.56,153600.0,34.0801,34.1184,34.0648,34.1184,153600.0
2008-06-16 15:50:00,44.56,44.71,44.55,44.62,250400.0,34.1184,34.2332,34.1107,34.1643,250400.0
2008-06-16 15:55:00,44.62,44.67,44.59,44.64,231700.0,34.1643,34.2026,34.1413,34.1796,231700.0
2008-06-17 09:30:00,45.04,45.17,44.7,45.0,135700.0,34.4859,34.5854,34.2256,34.4553,135700.0
2008-06-17 09:35:00,44.96,45.05,44.23,44.25,238400.0,34.4246,34.4935,33.8657,33.881,238400.0
2008-06-17 09:40:00,44.24,44.24,43.79,43.93,216300.0,33.8733,33.8733,33.5288,33.636,216300.0
2008-06-17 09:45:00,43.93,44.04,43.88,44.01,176900.0,33.636,33.7202,33.5977,33.6972,176900.0
2008-06-17 09:50:00,44.02,44.11,43.87,44.09,153000.0,33.7049,33.7738,33.59,33.7585,153000.0
2008-06-17 09:55:00,44.09,44.1,43.7,43.75,396700.0,33.7585,33.7662,33.4599,33.4982,396700.0
2008-06-17 10:00:00,43.75,43.92,43.73,43.84,320800.0,33.4982,33.6283,33.4829,33.5671,320800.0
2008-06-17 10:05:00,43.84,43.86,43.59,43.59,302000.0,33.5671,33.5824,33.3757,33.3757,302000.0
2008-06-17 10:10:00,43.59,43.79,43.59,43.71,226800.0,33.3757,33.5288,33.3757,33.4675,226800.0
2008-06-17 10:15:00,43.71,43.76,43.68,43.74,163200.0,33.4675,33.5058,33.4446,33.4905,163200.0
2008-06-17 10:20:00,43.73,43.74,43.46,43.47,191800.0,33.4829,33.4905,33.2761,33.2838,191800.0
2008-06-17 10:25:00,43.47,43.47,43.2,43.22,285100.0,33.2838,33.2838,33.077,33.0924,285100.0
2008-06-17 10:30:00,43.22,43.36,43.11,43.36,373400.0,33.0924,33.1996,33.0081,33.1996,373400.0
2008-06-17 10:35:00,43.36,43.55,43.35,43.53,165800.0,33.1996,33.345,33.1919,33.3297,165800.0
2008-06-17 10:40:00,43.54,43.54,43.41,43.43,189600.0,33.3374,33.3374,33.2378,33.2532,189600.0
2008-06-17 10:45:00,43.44,43.49,43.35,43.41,151700.0,33.2608,33.2991,33.1919,33.2378,151700.0
2008-06-17 10:50:00,43.42,43.45,43.36,43.42,126600.0,33.2455,33.2685,33.1996,33.2455,126600.0
2008-06-17 10:55:00,43.42,43.5,43.42,43.43,164300.0,33.2455,33.3068,33.2455,33.2532,164300.0
2008-06-17 11:00:00,43.42,43.63,43.42,43.62,194700.0,33.2455,33.4063,33.2455,33.3986,194700.0
2008-06-17 11:05:00,43.63,43.9,43.62,43.79,350500.0,33.4063,33.613,33.3986,33.5288,350500.0
2008-06-17 11:10:00,43.8,43.86,43.71,43.74,102200.0,33.5365,33.5824,33.4675,33.4905,102200.0
2008-06-17 11:15:00,43.74,43.75,43.46,43.62,139400.0,33.4905,33.4982,33.2761,33.3986,139400.0
2008-06-17 11:20:00,43.63,43.68,43.5,43.51,196200.0,33.4063,33.4446,33.3068,33.3144,196200.0
2008-06-17 11:25:00,43.5,43.51,43.26,43.35,132900.0,33.3068,33.3144,33.123,33.1919,132900.0
2008-06-17 11:30:00,43.35,43.39,43.18,43.33,161400.0,33.1919,33.2225,33.0617,33.1766,161400.0
2008-06-17 11:35:00,43.33,43.34,43.18,43.3,134500.0,33.1766,33.1842,33.0617,33.1536,134500.0
2008-06-17 11:40:00,43.31,43.45,43.26,43.28,128600.0,33.1613,33.2685,33.123,33.1383,128600.0
2008-06-17 11:45:00,43.27,43.34,43.2,43.21,167900.0,33.1306,33.1842,33.077,33.0847,167900.0
2008-06-17 11:50:00,43.22,43.41,43.15,43.18,124900.0,33.0924,33.2378,33.0388,33.0617,124900.0
2008-06-17 11:55:00,43.2,43.22,43.08,43.12,170800.0,33.077,33.0924,32.9852,33.0158,170800.0
2008-06-17 12:00:00,43.13,43.15,43.04,43.12,138000.0,33.0235,33.0388,32.9545,33.0158,138000.0
2008-06-17 12:05:00,43.12,43.12,43.02,43.09,194100.0,33.0158,33.0158,32.9392,32.9928,194100.0
2008-06-17 12:10:00,43.08,43.15,43.06,43.15,80000.0,32.9852,33.0388,32.9699,33.0388,80000.0
2008-06-17 12:15:00,43.15,43.16,43.06,43.15,161900.0,33.0388,33.0464,32.9699,33.0388,161900.0
2008-06-17 12:20:00,43.16,43.19,43.05,43.08,112700.0,33.0464,33.0694,32.9622,32.9852,112700.0
2008-06-17 12:25:00,43.07,43.1,43.01,43.03,189800.0,32.9775,33.0005,32.9316,32.9469,189800.0
2008-06-17 12:30:00,43.03,43.07,42.95,42.96,129700.0,32.9469,32.9775,32.8856,32.8933,129700.0
2008-06-17 12:35:00,42.96,43.02,42.89,43.0,135400.0,32.8933,32.9392,32.8397,32.9239,135400.0
2008-06-17 12:40:00,43.01,43.12,43.0,43.08,131700.0,32.9316,33.0158,32.9239,32.9852,131700.0
2008-06-17 12:45:00,43.08,43.26,43.08,43.23,116200.0,32.9852,33.123,32.9852,33.1,116200.0
2008-06-17 12:50:00,43.24,43.24,43.11,43.18,80900.0,33.1077,33.1077,33.0081,33.0617,80900.0
2008-06-17 12:55:00,43.18,43.19,43.16,43.18,73300.0,33.0617,33.0694,33.0464,33.0617,73300.0
2008-06-17 13:00:00,43.17,43.2,43.1,43.14,108700.0,33.0541,33.077,33.0005,33.0311,108700.0
2008-06-17 13:05:00,43.13,43.34,43.11,43.29,111700.0,33.0235,33.1842,33.0081,33.146,111700.0
2008-06-17 13:10:00,43.28,43.41,43.22,43.39,243100.0,33.1383,33.2378,33.0924,33.2225,243100.0
2008-06-17 13:15:00,43.38,43.45,43.33,43.35,247600.0,33.2149,33.2685,33.1766,33.1919,247600.0
2008-06-17 13:20:00,43.36,43.4,43.3,43.39,209200.0,33.1996,33.2302,33.1536,33.2225,209200.0
2008-06-17 13:25:00,43.39,43.49,43.39,43.45,102600.0,33.2225,33.2991,33.2225,33.2685,102600.0
2008-06-17 13:30:00,43.45,43.51,43.42,43.5,130900.0,33.2685,33.3144,33.2455,33.3068,130900.0
2008-06-17 13:35:00,43.5,43.57,43.49,43.5,222500.0,33.3068,33.3603,33.2991,33.3068,222500.0
2008-06-17 13:40:00,43.5,43.51,43.27,43.32,142800.0,33.3068,33.3144,33.1306,33.1689,142800.0
2008-06-17 13:45:00,43.32,43.37,43.29,43.34,52700.0,33.1689,33.2072,33.146,33.1842,52700.0
2008-06-17 13:50:00,43.34,43.4,43.31,43.4,72000.0,33.1842,33.2302,33.1613,33.2302,72000.0
2008-06-17 13:55:00,43.39,43.4,43.3,43.3,62200.0,33.2225,33.2302,33.1536,33.1536,62200.0
2008-06-17 14:00:00,43.3,43.34,43.29,43.32,88000.0,33.1536,33.1842,33.146,33.1689,88000.0
2008-06-17 14:05:00,43.29,43.34,43.15,43.25,133500.0,33.146,33.1842,33.0388,33.1153,133500.0
2008-06-17 14:10:00,43.25,43.26,43.21,43.22,50800.0,33.1153,33.123,33.0847,33.0924,50800.0
2008-06-17 14:15:00,43.21,43.33,43.18,43.23,76000.0,33.0847,33.1766,33.0617,33.1,76000.0
2008-06-17 14:20:00,43.23,43.35,43.23,43.29,93700.0,33.1,33.1919,33.1,33.146,93700.0
2008-06-17 14:25:00,43.29,43.3,43.15,43.15,129500.0,33.146,33.1536,33.0388,33.0388,129500.0
2008-06-17 14:30:00,43.16,43.24,43.15,43.21,59500.0,33.0464,33.1077,33.0388,33.0847,59500.0
2008-06-17 14:35:00,43.2,43.22,43.09,43.09,99000.0,33.077,33.0924,32.9928,32.9928,99000.0
2008-06-17 14:40:00,43.09,43.23,43.07,43.18,91700.0,32.9928,33.1,32.9775,33.0617,91700.0
2008-06-17 14:45:00,43.18,43.19,43.08,43.1,99800.0,33.0617,33.0694,32.9852,33.0005,99800.0
2008-06-17 14:50:00,43.1,43.14,43.06,43.14,91100.0,33.0005,33.0311,32.9699,33.0311,91100.0
2008-06-17 14:55:00,43.14,43.3,43.14,43.18,131100.0,33.0311,33.1536,33.0311,33.0617,131100.0
2008-06-17 15:00:00,43.19,43.24,43.1,43.15,96700.0,33.0694,33.1077,33.0005,33.0388,96700.0
2008-06-17 15:05:00,43.15,43.18,43.06,43.07,74300.0,33.0388,33.0617,32.9699,32.9775,74300.0
2008-06-17 15:10:00,43.08,43.22,43.08,43.2,96100.0,32.9852,33.0924,32.9852,33.077,96100.0
2008-06-17 15:15:00,43.19,43.19,42.97,42.98,144000.0,33.0694,33.0694,32.9009,32.9086,144000.0
2008-06-17 15:20:00,42.97,43.02,42.9,42.94,260600.0,32.9009,32.9392,32.8473,32.878,260600.0
2008-06-17 15:25:00,42.93,42.98,42.91,42.96,124900.0,32.8703,32.9086,32.855,32.8933,124900.0
2008-06-17 15:30:00,42.95,43.03,42.92,43.02,157100.0,32.8856,32.9469,32.8627,32.9392,157100.0
2008-06-17 15:35:00,43.02,43.02,42.87,42.87,167500.0,32.9392,32.9392,32.8244,32.8244,167500.0
2008-06-17 15:40:00,42.87,42.88,42.74,42.74,387500.0,32.8244,32.832,32.7248,32.7248,387500.0
2008-06-17 15:45:00,42.75,42.8,42.73,42.76,274200.0,32.7325,32.7708,32.7172,32.7402,274200.0
2008-06-17 15:50:00,42.76,42.83,42.76,42.81,450900.0,32.7402,32.7937,32.7402,32.7784,450900.0
2008-06-17 15:55:00,42.81,42.81,42.7,42.73,623100.0,32.7784,32.7784,32.6942,32.7172,623100.0
2008-06-18 09:30:00,42.45,42.76,42.1,42.11,534000.0,32.5028,32.7402,32.2348,32.2425,534000.0
2008-06-18 09:35:00,42.1,42.48,41.95,42.4,497700.0,32.2348,32.5258,32.12,32.4645,497700.0
2008-06-18 09:40:00,42.4,42.5,42.23,42.4,243700.0,32.4645,32.5411,32.3343,32.4645,243700.0
2008-06-18 09:45:00,42.4,42.48,42.19,42.19,272000.0,32.4645,32.5258,32.3037,32.3037,272000.0
2008-06-18 09:50:00,42.2,42.2,41.9,41.96,333900.0,32.3114,32.3114,32.0817,32.1276,333900.0
2008-06-18 09:55:00,41.96,41.96,41.62,41.7,397300.0,32.1276,32.1276,31.8673,31.9285,397300.0
2008-06-18 10:00:00,41.71,41.86,41.59,41.83,231300.0,31.9362,32.051,31.8443,32.0281,231300.0
2008-06-18 10:05:00,41.83,41.85,41.64,41.71,237900.0,32.0281,32.0434,31.8826,31.9362,237900.0
2008-06-18 10:10:00,41.71,41.76,41.67,41.76,109800.0,31.9362,31.9745,31.9056,31.9745,109800.0
2008-06-18 10:15:00,41.77,42.11,41.77,42.01,171600.0,31.9821,32.2425,31.9821,32.1659,171600.0
2008-06-18 10:20:00,42.0,42.07,41.96,42.03,117600.0,32.1582,32.2118,32.1276,32.1812,117600.0
2008-06-18 10:25:00,42.03,42.1,42.02,42.08,97000.0,32.1812,32.2348,32.1736,32.2195,97000.0
2008-06-18 10:30:00,42.08,42.08,41.95,42.01,230800.0,32.2195,32.2195,32.12,32.1659,230800.0
2008-06-18 10:35:00,42.01,42.11,41.94,42.05,201100.0,32.1659,32.2425,32.1123,32.1965,201100.0
2008-06-18 10:40:00,42.04,42.08,41.83,41.83,110500.0,32.1889,32.2195,32.0281,32.0281,110500.0
2008-06-18 10:45:00,41.83,41.95,41.8,41.84,80400.0,32.0281,32.12,32.0051,32.0357,80400.0
2008-06-18 10:50:00,41.84,41.87,41.76,41.79,97100.0,32.0357,32.0587,31.9745,31.9975,97100.0
2008-06-18 10:55:00,41.81,42.02,41.72,42.02,96400.0,32.0128,32.1736,31.9439,32.1736,96400.0
2008-06-18 11:00:00,42.02,42.1,41.98,42.1,57500.0,32.1736,32.2348,32.1429,32.2348,57500.0
2008-06-18 11:05:00,42.1,42.25,42.07,42.17,88100.0,32.2348,32.3497,32.2118,32.2884,88100.0
2008-06-18 11:10:00,42.18,42.3,42.13,42.23,81400.0,32.2961,32.3879,32.2578,32.3343,81400.0
2008-06-18 11:15:00,42.24,42.25,42.14,42.23,114000.0,32.342,32.3497,32.2654,32.3343,114000.0
2008-06-18 11:20:00,42.23,42.42,42.22,42.41,128100.0,32.3343,32.4798,32.3267,32.4722,128100.0
2008-06-18 11:25:00,42.42,42.49,42.3,42.36,264900.0,32.4798,32.5334,32.3879,32.4339,264900.0
2008-06-18 11:30:00,42.37,42.77,42.37,42.76,256800.0,32.4415,32.7478,32.4415,32.7402,256800.0
2008-06-18 11:35:00,42.76,43.0,42.74,42.87,406800.0,32.7402,32.9239,32.7248,32.8244,406800.0
2008-06-18 11:40:00,42.86,42.88,42.57,42.58,286900.0,32.8167,32.832,32.5947,32.6023,286900.0
2008-06-18 11:45:00,42.58,42.71,42.57,42.7,139600.0,32.6023,32.7019,32.5947,32.6942,139600.0
2008-06-18 11:50:00,42.7,43.07,42.7,43.05,239900.0,32.6942,32.9775,32.6942,32.9622,239900.0
2008-06-18 11:55:00,43.05,43.12,42.93,42.94,302600.0,32.9622,33.0158,32.8703,32.878,302600.0
2008-06-18 12:00:00,42.93,43.06,42.93,43.04,193400.0,32.8703,32.9699,32.8703,32.9545,193400.0
2008-06-18 12:05:00,43.04,43.04,42.66,42.69,114100.0,32.9545,32.9545,32.6636,32.6866,114100.0
2008-06-18 12:10:00,42.69,42.69,42.53,42.53,84700.0,32.6866,32.6866,32.564,32.564,84700.0
2008-06-18 12:15:00,42.53,42.56,42.47,42.48,79000.0,32.564,32.587,32.5181,32.5258,79000.0
2008-06-18 12:20:00,42.47,42.48,42.38,42.38,83100.0,32.5181,32.5258,32.4492,32.4492,83100.0
2008-06-18 12:25:00,42.38,42.4,42.29,42.31,75300.0,32.4492,32.4645,32.3803,32.3956,75300.0
2008-06-18 12:30:00,42.31,42.4,42.27,42.38,74700.0,32.3956,32.4645,32.365,32.4492,74700.0
2008-06-18 12:35:00,42.39,42.4,42.36,42.37,35100.0,32.4569,32.4645,32.4339,32.4415,35100.0
2008-06-18 12:40:00,42.37,42.37,42.15,42.26,103200.0,32.4415,32.4415,32.2731,32.3573,103200.0
2008-06-18 12:45:00,42.26,42.27,42.24,42.25,47100.0,32.3573,32.365,32.342,32.3497,47100.0
2008-06-18 12:50:00,42.25,42.28,42.23,42.28,56100.0,32.3497,32.3726,32.3343,32.3726,56100.0
2008-06-18 12:55:00,42.28,42.4,42.25,42.38,71500.0,32.3726,32.4645,32.3497,32.4492,71500.0
2008-06-18 13:00:00,42.38,42.38,42.27,42.31,87000.0,32.4492,32.4492,32.365,32.3956,87000.0
2008-06-18 13:05:00,42.31,42.37,42.16,42.18,116400.0,32.3956,32.4415,32.2807,32.2961,116400.0
2008-06-18 13:10:00,42.17,42.22,42.12,42.13,80500.0,32.2884,32.3267,32.2501,32.2578,80500.0
2008-06-18 13:15:00,42.13,42.21,42.05,42.18,94400.0,32.2578,32.319,32.1965,32.2961,94400.0
2008-06-18 13:20:00,42.2,42.28,42.16,42.21,98900.0,32.3114,32.3726,32.2807,32.319,98900.0
2008-06-18 13:25:00,42.22,42.26,42.17,42.23,62900.0,32.3267,32.3573,32.2884,32.3343,62900.0
2008-06-18 13:30:00,42.23,42.36,42.14,42.36,69400.0,32.3343,32.4339,32.2654,32.4339,69400.0
2008-06-18 13:35:00,42.35,42.35,42.05,42.05,107600.0,32.4262,32.4262,32.1965,32.1965,107600.0
2008-06-18 13:40:00,42.06,42.13,42.04,42.11,119900.0,32.2042,32.2578,32.1889,32.2425,119900.0
2008-06-18 13:45:00,42.09,42.14,42.03,42.12,138600.0,32.2272,32.2654,32.1812,32.2501,138600.0
2008-06-18 13:50:00,42.13,42.15,42.01,42.05,143600.0,32.2578,32.2731,32.1659,32.1965,143600.0
2008-06-18 13:55:00,42.07,42.1,42.03,42.04,149100.0,32.2118,32.2348,32.1812,32.1889,149100.0
2008-06-18 14:00:00,42.05,42.17,42.03,42.05,147400.0,32.1965,32.2884,32.1812,32.1965,147400.0
2008-06-18 14:05:00,42.06,42.25,42.04,42.23,303400.0,32.2042,32.3497,32.1889,32.3343,303400.0
2008-06-18 14:10:00,42.22,42.26,42.12,42.23,173800.0,32.3267,32.3573,32.2501,32.3343,173800.0
2008-06-18 14:15:00,42.24,42.3,42.09,42.1,126800.0,32.342,32.3879,32.2272,32.2348,126800.0
2008-06-18 14:20:00,42.1,42.12,41.93,41.98,173300.0,32.2348,32.2501,32.1046,32.1429,173300.0
2008-06-18 14:25:00,41.99,42.11,41.94,42.06,71700.0,32.1506,32.2425,32.1123,32.2042,71700.0
2008-06-18 14:30:00,42.07,42.21,42.02,42.18,66000.0,32.2118,32.319,32.1736,32.2961,66000.0
2008-06-18 14:35:00,42.19,42.38,42.18,42.32,156700.0,32.3037,32.4492,32.2961,32.4033,156700.0
2008-06-18 14:40:00,42.33,42.48,42.33,42.42,118700.0,32.4109,32.5258,32.4109,32.4798,118700.0
2008-06-18 14:45:00,42.41,42.47,42.38,42.45,160200.0,32.4722,32.5181,32.4492,32.5028,160200.0
2008-06-18 14:50:00,42.45,42.67,42.44,42.66,215900.0,32.5028,32.6712,32.4951,32.6636,215900.0
2008-06-18 14:55:00,42.66,42.71,42.54,42.56,142400.0,32.6636,32.7019,32.5717,32.587,142400.0
2008-06-18 15:00:00,42.56,42.58,42.39,42.4,105600.0,32.587,32.6023,32.4569,32.4645,105600.0
2008-06-18 15:05:00,42.4,42.75,42.38,42.69,129800.0,32.4645,32.7325,32.4492,32.6866,129800.0
2008-06-18 15:10:00,42.69,42.74,42.49,42.5,131400.0,32.6866,32.7248,32.5334,32.5411,131400.0
2008-06-18 15:15:00,42.51,42.79,42.51,42.78,97600.0,32.5487,32.7631,32.5487,32.7555,97600.0
2008-06-18 15:20:00,42.79,42.82,42.62,42.67,140900.0,32.7631,32.7861,32.633,32.6712,140900.0
2008-06-18 15:25:00,42.69,42.7,42.54,42.59,120500.0,32.6866,32.6942,32.5717,32.61,120500.0
2008-06-18 15:30:00,42.59,42.61,42.43,42.46,157800.0,32.61,32.6253,32.4875,32.5105,157800.0
2008-06-18 15:35:00,42.45,42.58,42.39,42.39,147600.0,32.5028,32.6023,32.4569,32.4569,147600.0
2008-06-18 15:40:00,42.4,42.6,42.26,42.35,227400.0,32.4645,32.6176,32.3573,32.4262,227400.0
2008-06-18 15:45:00,42.34,42.44,42.26,42.33,242900.0,32.4186,32.4951,32.3573,32.4109,242900.0
2008-06-18 15:50:00,42.32,42.52,42.31,42.47,328900.0,32.4033,32.5564,32.3956,32.5181,328900.0
2008-06-18 15:55:00,42.47,42.51,42.43,42.49,341000.0,32.5181,32.5487,32.4875,32.5334,341000.0
2008-06-19 09:30:00,42.31,42.5,42.0,42.06,161800.0,32.3956,32.5411,32.1582,32.2042,161800.0
2008-06-19 09:35:00,42.1,42.25,41.95,41.97,85700.0,32.2348,32.3497,32.12,32.1353,85700.0
2008-06-19 09:40:00,41.98,42.04,41.41,41.42,303300.0,32.1429,32.1889,31.7065,31.7142,303300.0
2008-06-19 09:45:00,41.43,41.57,41.33,41.4,380800.0,31.7218,31.829,31.6452,31.6988,380800.0
2008-06-19 09:50:00,41.4,41.67,41.22,41.59,267200.0,31.6988,31.9056,31.561,31.8443,267200.0
2008-06-19 09:55:00,41.58,41.86,41.5,41.56,354300.0,31.8367,32.051,31.7754,31.8213,354300.0
2008-06-19 10:00:00,41.59,41.64,41.26,41.43,302500.0,31.8443,31.8826,31.5916,31.7218,302500.0
2008-06-19 10:05:00,41.42,41.5,41.3,41.35,161000.0,31.7142,31.7754,31.6223,31.6606,161000.0
2008-06-19 10:10:00,41.35,41.46,41.29,41.45,158000.0,31.6606,31.7448,31.6146,31.7371,158000.0
2008-06-19 10:15:00,41.43,41.46,41.26,41.3,92100.0,31.7218,31.7448,31.5916,31.6223,92100.0
2008-06-19 10:20:00,41.29,41.63,41.29,41.55,208900.0,31.6146,31.8749,31.6146,31.8137,208900.0
2008-06-19 10:25:00,41.53,41.61,41.5,41.56,92200.0,31.7984,31.8596,31.7754,31.8213,92200.0
2008-06-19 10:30:00,41.56,41.62,41.51,41.57,119600.0,31.8213,31.8673,31.7831,31.829,119600.0
2008-06-19 10:35:00,41.56,41.86,41.55,41.79,277100.0,31.8213,32.051,31.8137,31.9975,277100.0
2008-06-19 10:40:00,41.8,41.86,41.7,41.75,174500.0,32.0051,32.051,31.9285,31.9668,174500.0
2008-06-19 10:45:00,41.73,41.88,41.7,41.85,133100.0,31.9515,32.0664,31.9285,32.0434,133100.0
2008-06-19 10:50:00,41.84,42.05,41.82,42.0,187000.0,32.0357,32.1965,32.0204,32.1582,187000.0
2008-06-19 10:55:00,42.0,42.16,41.92,42.0,200900.0,32.1582,32.2807,32.097,32.1582,200900.0
2008-06-19 11:00:00,42.0,42.18,41.99,42.12,183100.0,32.1582,32.2961,32.1506,32.2501,183100.0
2008-06-19 11:05:00,42.13,42.15,41.76,41.77,353600.0,32.2578,32.2731,31.9745,31.9821,353600.0
2008-06-19 11:10:00,41.76,41.77,41.5,41.57,368200.0,31.9745,31.9821,31.7754,31.829,368200.0
2008-06-19 11:15:00,41.57,41.64,41.53,41.63,207500.0,31.829,31.8826,31.7984,31.8749,207500.0
2008-06-19 11:20:00,41.63,41.71,41.42,41.51,135100.0,31.8749,31.9362,31.7142,31.7831,135100.0
2008-06-19 11:25:00,41.51,41.58,41.35,41.56,117100.0,31.7831,31.8367,31.6606,31.8213,117100.0
2008-06-19 11:30:00,41.56,41.84,41.53,41.77,173700.0,31.8213,32.0357,31.7984,31.9821,173700.0
2008-06-19 11:35:00,41.76,41.88,41.69,41.73,100500.0,31.9745,32.0664,31.9209,31.9515,100500.0
2008-06-19 11:40:00,41.72,41.78,41.65,41.68,122600.0,31.9439,31.9898,31.8903,31.9132,122600.0
2008-06-19 11:45:00,41.66,41.8,41.61,41.78,70100.0,31.8979,32.0051,31.8596,31.9898,70100.0
2008-06-19 11:50:00,41.78,41.8,41.6,41.75,62000.0,31.9898,32.0051,31.852,31.9668,62000.0
2008-06-19 11:55:00,41.75,41.75,41.65,41.69,46700.0,31.9668,31.9668,31.8903,31.9209,46700.0
2008-06-19 12:00:00,41.71,42.0,41.69,41.97,104300.0,31.9362,32.1582,31.9209,32.1353,104300.0
2008-06-19 12:05:00,41.98,42.0,41.84,41.96,87000.0,32.1429,32.1582,32.0357,32.1276,87000.0
2008-06-19 12:10:00,41.96,41.99,41.88,41.99,165800.0,32.1276,32.1506,32.0664,32.1506,165800.0
2008-06-19 12:15:00,41.99,42.05,41.91,42.02,226300.0,32.1506,32.1965,32.0893,32.1736,226300.0
2008-06-19 12:20:00,42.03,42.15,41.99,42.14,102200.0,32.1812,32.2731,32.1506,32.2654,102200.0
2008-06-19 12:25:00,42.15,42.16,41.91,41.93,93300.0,32.2731,32.2807,32.0893,32.1046,93300.0
2008-06-19 12:30:00,41.93,42.01,41.85,41.97,38400.0,32.1046,32.1659,32.0434,32.1353,38400.0
2008-06-19 12:35:00,41.96,41.97,41.8,41.81,38200.0,32.1276,32.1353,32.0051,32.0128,38200.0
2008-06-19 12:40:00,41.8,41.81,41.73,41.73,45500.0,32.0051,32.0128,31.9515,31.9515,45500.0
2008-06-19 12:45:00,41.75,41.78,41.67,41.69,64800.0,31.9668,31.9898,31.9056,31.9209,64800.0
2008-06-19 12:50:00,41.68,41.73,41.65,41.73,47900.0,31.9132,31.9515,31.8903,31.9515,47900.0
2008-06-19 12:55:00,41.73,41.75,41.67,41.68,58900.0,31.9515,31.9668,31.9056,31.9132,58900.0
2008-06-19 13:00:00,41.69,41.69,41.59,41.65,36900.0,31.9209,31.9209,31.8443,31.8903,36900.0
2008-06-19 13:05:00,41.64,41.72,41.61,41.7,47400.0,31.8826,31.9439,31.8596,31.9285,47400.0
2008-06-19 13:10:00,41.71,41.78,41.68,41.72,39600.0,31.9362,31.9898,31.9132,31.9439,39600.0
2008-06-19 13:15:00,41.72,41.78,41.68,41.74,32600.0,31.9439,31.9898,31.9132,31.9592,32600.0
2008-06-19 13:20:00,41.74,41.78,41.68,41.73,46200.0,31.9592,31.9898,31.9132,31.9515,46200.0
2008-06-19 13:25:00,41.73,41.85,41.71,41.85,53500.0,31.9515,32.0434,31.9362,32.0434,53500.0
2008-06-19 13:30:00,41.85,41.95,41.82,41.94,93100.0,32.0434,32.12,32.0204,32.1123,93100.0
2008-06-19 13:35:00,41.94,42.03,41.9,42.0,178400.0,32.1123,32.1812,32.0817,32.1582,178400.0
2008-06-19 13:40:00,42.0,42.04,41.83,41.85,110100.0,32.1582,32.1889,32.0281,32.0434,110100.0
2008-06-19 13:45:00,41.85,41.85,41.75,41.77,71200.0,32.0434,32.0434,31.9668,31.9821,71200.0
2008-06-19 13:50:00,41.77,41.91,41.71,41.82,121500.0,31.9821,32.0893,31.9362,32.0204,121500.0
2008-06-19 13:55:00,41.83,41.89,41.82,41.87,69200.0,32.0281,32.074,32.0204,32.0587,69200.0
2008-06-19 14:00:00,41.87,41.89,41.79,41.84,114100.0,32.0587,32.074,31.9975,32.0357,114100.0
2008-06-19 14:05:00,41.85,41.92,41.84,41.85,65300.0,32.0434,32.097,32.0357,32.0434,65300.0
2008-06-19 14:10:00,41.85,41.99,41.83,41.98,101500.0,32.0434,32.1506,32.0281,32.1429,101500.0
2008-06-19 14:15:00,41.99,41.99,41.94,41.95,43700.0,32.1506,32.1506,32.1123,32.12,43700.0
2008-06-19 14:20:00,41.96,42.08,41.93,42.07,68100.0,32.1276,32.2195,32.1046,32.2118,68100.0
2008-06-19 14:25:00,42.07,42.25,42.07,42.14,154000.0,32.2118,32.3497,32.2118,32.2654,154000.0
2008-06-19 14:30:00,42.15,42.39,42.15,42.38,137300.0,32.2731,32.4569,32.2731,32.4492,137300.0
2008-06-19 14:35:00,42.39,42.45,42.33,42.4,172500.0,32.4569,32.5028,32.4109,32.4645,172500.0
2008-06-19 14:40:00,42.39,42.47,42.35,42.46,224300.0,32.4569,32.5181,32.4262,32.5105,224300.0
2008-06-19 14:45:00,42.46,42.48,42.35,42.35,130800.0,32.5105,32.5258,32.4262,32.4262,130800.0
2008-06-19 14:50:00,42.35,42.44,42.28,42.38,152100.0,32.4262,32.4951,32.3726,32.4492,152100.0
2008-06-19 14:55:00,42.38,42.4,42.32,42.33,215800.0,32.4492,32.4645,32.4033,32.4109,215800.0
2008-06-19 15:00:00,42.34,42.7,42.32,42.7,285100.0,32.4186,32.6942,32.4033,32.6942,285100.0
2008-06-19 15:05:00,42.69,42.79,42.59,42.61,289700.0,32.6866,32.7631,32.61,32.6253,289700.0
2008-06-19 15:10:00,42.61,42.7,42.43,42.46,229100.0,32.6253,32.6942,32.4875,32.5105,229100.0
2008-06-19 15:15:00,42.46,42.48,42.43,42.46,159100.0,32.5105,32.5258,32.4875,32.5105,159100.0
2008-06-19 15:20:00,42.46,42.5,42.29,42.31,288200.0,32.5105,32.5411,32.3803,32.3956,288200.0
2008-06-19 15:25:00,42.31,42.42,42.27,42.39,191100.0,32.3956,32.4798,32.365,32.4569,191100.0
2008-06-19 15:30:00,42.38,42.52,42.32,42.5,162700.0,32.4492,32.5564,32.4033,32.5411,162700.0
2008-06-19 15:35:00,42.5,42.56,42.4,42.52,167700.0,32.5411,32.587,32.4645,32.5564,167700.0
2008-06-19 15:40:00,42.53,42.67,42.51,42.56,199800.0,32.564,32.6712,32.5487,32.587,199800.0
2008-06-19 15:45:00,42.56,42.71,42.56,42.68,335300.0,32.587,32.7019,32.587,32.6789,335300.0
2008-06-19 15:50:00,42.68,42.76,42.63,42.7,390400.0,32.6789,32.7402,32.6406,32.6942,390400.0
2008-06-19 15:55:00,42.69,42.7,42.54,42.62,313500.0,32.6866,32.6942,32.5717,32.633,313500.0
2008-06-20 09:30:00,42.22,42.3,41.51,41.95,2420200.0,32.3267,32.3879,31.7831,32.12,2420200.0
2008-06-20 09:35:00,41.95,42.09,41.55,41.61,230100.0,32.12,32.2272,31.8137,31.8596,230100.0
2008-06-20 09:40:00,41.62,41.91,41.35,41.42,297500.0,31.8673,32.0893,31.6606,31.7142,297500.0
2008-06-20 09:45:00,41.41,41.76,41.25,41.29,307800.0,31.7065,31.9745,31.584,31.6146,307800.0
2008-06-20 09:50:00,41.29,41.64,41.25,41.31,274000.0,31.6146,31.8826,31.584,31.6299,274000.0
2008-06-20 09:55:00,41.3,41.6,41.3,41.57,157100.0,31.6223,31.852,31.6223,31.829,157100.0
2008-06-20 10:00:00,41.57,41.63,41.43,41.5,275800.0,31.829,31.8749,31.7218,31.7754,275800.0
2008-06-20 10:05:00,41.49,41.61,41.3,41.59,194100.0,31.7677,31.8596,31.6223,31.8443,194100.0
2008-06-20 10:10:00,41.59,41.73,41.58,41.6,129200.0,31.8443,31.9515,31.8367,31.852,129200.0
2008-06-20 10:15:00,41.6,41.69,41.49,41.64,127800.0,31.852,31.9209,31.7677,31.8826,127800.0
2008-06-20 10:20:00,41.64,41.67,41.39,41.49,120300.0,31.8826,31.9056,31.6912,31.7677,120300.0
2008-06-20 10:25:00,41.49,41.54,41.39,41.49,102400.0,31.7677,31.806,31.6912,31.7677,102400.0
2008-06-20 10:30:00,41.5,41.55,41.47,41.48,103600.0,31.7754,31.8137,31.7524,31.7601,103600.0
2008-06-20 10:35:00,41.48,41.53,41.36,41.4,70800.0,31.7601,31.7984,31.6682,31.6988,70800.0
2008-06-20 10:40:00,41.38,41.55,41.3,41.51,118600.0,31.6835,31.8137,31.6223,31.7831,118600.0
2008-06-20 10:45:00,41.51,41.66,41.49,41.65,122200.0,31.7831,31.8979,31.7677,31.8903,122200.0
2008-06-20 10:50:00,41.64,41.76,41.59,41.7,126700.0,31.8826,31.9745,31.8443,31.9285,126700.0
2008-06-20 10:55:00,41.7,41.93,41.7,41.93,196100.0,31.9285,32.1046,31.9285,32.1046,196100.0
2008-06-20 11:00:00,41.92,42.01,41.79,42.0,228800.0,32.097,32.1659,31.9975,32.1582,228800.0
2008-06-20 11:05:00,42.0,42.12,41.88,42.01,230600.0,32.1582,32.2501,32.0664,32.1659,230600.0
2008-06-20 11:10:00,42.01,42.04,41.88,41.88,199400.0,32.1659,32.1889,32.0664,32.0664,199400.0
2008-06-20 11:15:00,41.88,42.11,41.87,42.04,121500.0,32.0664,32.2425,32.0587,32.1889,121500.0
2008-06-20 11:20:00,42.04,42.29,42.0,42.23,172400.0,32.1889,32.3803,32.1582,32.3343,172400.0
2008-06-20 11:25:00,42.23,42.24,42.02,42.03,145100.0,32.3343,32.342,32.1736,32.1812,145100.0
2008-06-20 11:30:00,42.03,42.03,41.9,41.98,98900.0,32.1812,32.1812,32.0817,32.1429,98900.0
2008-06-20 11:35:00,41.97,42.01,41.92,41.95,49900.0,32.1353,32.1659,32.097,32.12,49900.0
2008-06-20 11:40:00,41.95,42.14,41.88,42.02,111000.0,32.12,32.2654,32.0664,32.1736,111000.0
2008-06-20 11:45:00,42.03,42.03,41.81,41.81,99000.0,32.1812,32.1812,32.0128,32.0128,99000.0
2008-06-20 11:50:00,41.82,41.85,41.76,41.82,62900.0,32.0204,32.0434,31.9745,32.0204,62900.0
2008-06-20 11:55:00,41.82,41.89,41.78,41.88,87700.0,32.0204,32.074,31.9898,32.0664,87700.0
2008-06-20 12:00:00,41.88,41.92,41.84,41.87,49300.0,32.0664,32.097,32.0357,32.0587,49300.0
2008-06-20 12:05:00,41.88,41.94,41.62,41.63,101000.0,32.0664,32.1123,31.8673,31.8749,101000.0
2008-06-20 12:10:00,41.62,41.62,41.46,41.54,156300.0,31.8673,31.8673,31.7448,31.806,156300.0
2008-06-20 12:15:00,41.56,41.71,41.52,41.65,66100.0,31.8213,31.9362,31.7907,31.8903,66100.0
2008-06-20 12:20:00,41.66,41.66,41.56,41.62,39200.0,31.8979,31.8979,31.8213,31.8673,39200.0
2008-06-20 12:25:00,41.62,41.68,41.56,41.67,43000.0,31.8673,31.9132,31.8213,31.9056,43000.0
2008-06-20 12:30:00,41.66,41.77,41.6,41.74,60600.0,31.8979,31.9821,31.852,31.9592,60600.0
2008-06-20 12:35:00,41.75,41.85,41.74,41.78,46300.0,31.9668,32.0434,31.9592,31.9898,46300.0
2008-06-20 12:40:00,41.78,41.79,41.67,41.74,45700.0,31.9898,31.9975,31.9056,31.9592,45700.0
2008-06-20 12:45:00,41.74,41.74,41.64,41.65,27800.0,31.9592,31.9592,31.8826,31.8903,27800.0
2008-06-20 12:50:00,41.64,41.69,41.61,41.65,46800.0,31.8826,31.9209,31.8596,31.8903,46800.0
2008-06-20 12:55:00,41.64,41.65,41.59,41.63,37900.0,31.8826,31.8903,31.8443,31.8749,37900.0
2008-06-20 13:00:00,41.64,41.7,41.61,41.69,40600.0,31.8826,31.9285,31.8596,31.9209,40600.0
2008-06-20 13:05:00,41.69,41.87,41.69,41.86,64500.0,31.9209,32.0587,31.9209,32.051,64500.0
2008-06-20 13:10:00,41.86,41.95,41.71,41.78,106700.0,32.051,32.12,31.9362,31.9898,106700.0
2008-06-20 13:15:00,41.78,41.82,41.71,41.71,37100.0,31.9898,32.0204,31.9362,31.9362,37100.0
2008-06-20 13:20:00,41.71,41.71,41.53,41.66,80700.0,31.9362,31.9362,31.7984,31.8979,80700.0
2008-06-20 13:25:00,41.66,41.68,41.44,41.5,76500.0,31.8979,31.9132,31.7295,31.7754,76500.0
2008-06-20 13:30:00,41.52,41.54,41.35,41.5,140600.0,31.7907,31.806,31.6606,31.7754,140600.0
2008-06-20 13:35:00,41.49,41.53,41.41,41.47,58600.0,31.7677,31.7984,31.7065,31.7524,58600.0
2008-06-20 13:40:00,41.47,41.5,41.34,41.34,57100.0,31.7524,31.7754,31.6529,31.6529,57100.0
2008-06-20 13:45:00,41.35,41.48,41.33,41.48,92600.0,31.6606,31.7601,31.6452,31.7601,92600.0
2008-06-20 13:50:00,41.47,41.54,41.4,41.4,75900.0,31.7524,31.806,31.6988,31.6988,75900.0
2008-06-20 13:55:00,41.4,41.49,41.39,41.39,63000.0,31.6988,31.7677,31.6912,31.6912,63000.0
2008-06-20 14:00:00,41.39,41.39,41.25,41.3,143600.0,31.6912,31.6912,31.584,31.6223,143600.0
2008-06-20 14:05:00,41.28,41.42,41.27,41.35,105000.0,31.607,31.7142,31.5993,31.6606,105000.0
2008-06-20 14:10:00,41.36,41.4,41.25,41.27,140900.0,31.6682,31.6988,31.584,31.5993,140900.0
2008-06-20 14:15:00,41.26,41.36,41.25,41.33,140900.0,31.5916,31.6682,31.584,31.6452,140900.0
2008-06-20 14:20:00,41.33,41.44,41.3,41.4,82400.0,31.6452,31.7295,31.6223,31.6988,82400.0
2008-06-20 14:25:00,41.4,41.42,41.3,41.38,78800.0,31.6988,31.7142,31.6223,31.6835,78800.0
2008-06-20 14:30:00,41.39,41.41,41.35,41.38,55700.0,31.6912,31.7065,31.6606,31.6835,55700.0
2008-06-20 14:35:00,41.38,41.38,41.25,41.29,65800.0,31.6835,31.6835,31.584,31.6146,65800.0
2008-06-20 14:40:00,41.3,41.46,41.28,41.42,90400.0,31.6223,31.7448,31.607,31.7142,90400.0
2008-06-20 14:45:00,41.42,41.52,41.38,41.49,176500.0,31.7142,31.7907,31.6835,31.7677,176500.0
2008-06-20 14:50:00,41.51,41.54,41.35,41.41,137800.0,31.7831,31.806,31.6606,31.7065,137800.0
2008-06-20 14:55:00,41.41,41.42,41.17,41.22,195300.0,31.7065,31.7142,31.5227,31.561,195300.0
2008-06-20 15:00:00,41.23,41.25,41.15,41.18,90900.0,31.5687,31.584,31.5074,31.5304,90900.0
2008-06-20 15:05:00,41.2,41.54,41.19,41.3,254100.0,31.5457,31.806,31.538,31.6223,254100.0
2008-06-20 15:10:00,41.32,41.46,41.29,41.41,120900.0,31.6376,31.7448,31.6146,31.7065,120900.0
2008-06-20 15:15:00,41.4,41.49,41.38,41.42,101700.0,31.6988,31.7677,31.6835,31.7142,101700.0
2008-06-20 15:20:00,41.43,41.51,41.35,41.51,116400.0,31.7218,31.7831,31.6606,31.7831,116400.0
2008-06-20 15:25:00,41.51,41.55,41.29,41.37,125600.0,31.7831,31.8137,31.6146,31.6759,125600.0
2008-06-20 15:30:00,41.37,41.49,41.32,41.35,128800.0,31.6759,31.7677,31.6376,31.6606,128800.0
2008-06-20 15:35:00,41.35,41.43,41.3,41.34,123100.0,31.6606,31.7218,31.6223,31.6529,123100.0
2008-06-20 15:40:00,41.33,41.53,41.27,41.32,316800.0,31.6452,31.7984,31.5993,31.6376,316800.0
2008-06-20 15:45:00,41.31,41.38,41.28,41.29,250300.0,31.6299,31.6835,31.607,31.6146,250300.0
2008-06-20 15:50:00,41.29,41.43,41.24,41.4,349200.0,31.6146,31.7218,31.5763,31.6988,349200.0
2008-06-20 15:55:00,41.4,41.41,41.14,41.16,829600.0,31.6988,31.7065,31.4998,31.5151,829600.0
2008-06-23 09:30:00,41.28,41.71,41.05,41.05,182700.0,31.607,31.9362,31.4309,31.4309,182700.0
2008-06-23 09:35:00,41.06,41.42,41.02,41.26,228000.0,31.4385,31.7142,31.4079,31.5916,228000.0
2008-06-23 09:40:00,41.25,41.51,41.19,41.4,233400.0,31.584,31.7831,31.538,31.6988,233400.0
2008-06-23 09:45:00,41.4,41.44,41.02,41.04,158100.0,31.6988,31.7295,31.4079,31.4232,158100.0
2008-06-23 09:50:00,41.04,41.1,40.95,41.1,234600.0,31.4232,31.4691,31.3543,31.4691,234600.0
2008-06-23 09:55:00,41.1,41.17,40.83,40.99,180100.0,31.4691,31.5227,31.2624,31.3849,180100.0
2008-06-23 10:00:00,40.97,41.1,40.87,40.94,149100.0,31.3696,31.4691,31.293,31.3466,149100.0
2008-06-23 10:05:00,40.92,41.05,40.89,41.0,214800.0,31.3313,31.4309,31.3083,31.3926,214800.0
2008-06-23 10:10:00,41.0,41.18,40.98,41.18,198200.0,31.3926,31.5304,31.3773,31.5304,198200.0
2008-06-23 10:15:00,41.16,41.22,41.0,41.01,121800.0,31.5151,31.561,31.3926,31.4002,121800.0
2008-06-23 10:20:00,41.01,41.08,40.97,41.06,107500.0,31.4002,31.4538,31.3696,31.4385,107500.0
2008-06-23 10:25:00,41.06,41.06,40.82,40.82,139500.0,31.4385,31.4385,31.2547,31.2547,139500.0
2008-06-23 10:30:00,40.83,40.93,40.77,40.92,200700.0,31.2624,31.339,31.2165,31.3313,200700.0
2008-06-23 10:35:00,40.93,40.95,40.61,40.66,175800.0,31.339,31.3543,31.094,31.1322,175800.0
2008-06-23 10:40:00,40.67,40.82,40.62,40.7,156300.0,31.1399,31.2547,31.1016,31.1629,156300.0
2008-06-23 10:45:00,40.68,40.96,40.68,40.81,132800.0,31.1476,31.3619,31.1476,31.2471,132800.0
2008-06-23 10:50:00,40.81,41.02,40.74,41.0,175000.0,31.2471,31.4079,31.1935,31.3926,175000.0
2008-06-23 10:55:00,41.0,41.05,40.97,40.98,136500.0,31.3926,31.4309,31.3696,31.3773,136500.0
2008-06-23 11:00:00,40.97,41.05,40.8,40.8,176100.0,31.3696,31.4309,31.2394,31.2394,176100.0
2008-06-23 11:05:00,40.8,40.91,40.74,40.84,131000.0,31.2394,31.3237,31.1935,31.2701,131000.0
2008-06-23 11:10:00,40.84,40.93,40.7,40.87,100500.0,31.2701,31.339,31.1629,31.293,100500.0
2008-06-23 11:15:00,40.87,40.93,40.62,40.7,163200.0,31.293,31.339,31.1016,31.1629,163200.0
2008-06-23 11:20:00,40.7,40.81,40.62,40.63,88900.0,31.1629,31.2471,31.1016,31.1093,88900.0
2008-06-23 11:25:00,40.63,40.71,40.56,40.64,126600.0,31.1093,31.1705,31.0557,31.1169,126600.0
2008-06-23 11:30:00,40.64,40.77,40.63,40.69,69000.0,31.1169,31.2165,31.1093,31.1552,69000.0
2008-06-23 11:35:00,40.68,40.82,40.64,40.8,93200.0,31.1476,31.2547,31.1169,31.2394,93200.0
2008-06-23 11:40:00,40.8,40.85,40.75,40.76,148900.0,31.2394,31.2777,31.2012,31.2088,148900.0
2008-06-23 11:45:00,40.76,40.78,40.67,40.76,111900.0,31.2088,31.2241,31.1399,31.2088,111900.0
2008-06-23 11:50:00,40.76,40.84,40.7,40.81,55900.0,31.2088,31.2701,31.1629,31.2471,55900.0
2008-06-23 11:55:00,40.81,40.97,40.79,40.93,108600.0,31.2471,31.3696,31.2318,31.339,108600.0
2008-06-23 12:00:00,40.91,41.0,40.83,40.83,76800.0,31.3237,31.3926,31.2624,31.2624,76800.0
2008-06-23 12:05:00,40.83,40.9,40.76,40.9,53800.0,31.2624,31.316,31.2088,31.316,53800.0
2008-06-23 12:10:00,40.89,40.9,40.74,40.77,47300.0,31.3083,31.316,31.1935,31.2165,47300.0
2008-06-23 12:15:00,40.75,40.84,40.74,40.83,64600.0,31.2012,31.2701,31.1935,31.2624,64600.0
2008-06-23 12:20:00,40.82,40.86,40.75,40.8,40300.0,31.2547,31.2854,31.2012,31.2394,40300.0
2008-06-23 12:25:00,40.8,40.82,40.7,40.7,72800.0,31.2394,31.2547,31.1629,31.1629,72800.0
2008-06-23 12:30:00,40.7,40.89,40.7,40.79,81600.0,31.1629,31.3083,31.1629,31.2318,81600.0
2008-06-23 12:35:00,40.78,40.89,40.77,40.84,60200.0,31.2241,31.3083,31.2165,31.2701,60200.0
2008-06-23 12:40:00,40.85,40.92,40.8,40.85,75400.0,31.2777,31.3313,31.2394,31.2777,75400.0
2008-06-23 12:45:00,40.85,41.0,40.79,40.94,99900.0,31.2777,31.3926,31.2318,31.3466,99900.0
2008-06-23 12:50:00,40.94,40.99,40.87,40.96,66800.0,31.3466,31.3849,31.293,31.3619,66800.0
2008-06-23 12:55:00,40.95,41.02,40.89,41.0,141700.0,31.3543,31.4079,31.3083,31.3926,141700.0
2008-06-23 13:00:00,41.0,41.02,40.94,40.99,51000.0,31.3926,31.4079,31.3466,31.3849,51000.0
2008-06-23 13:05:00,40.98,41.09,40.92,41.04,120600.0,31.3773,31.4615,31.3313,31.4232,120600.0
2008-06-23 13:10:00,41.04,41.05,40.85,40.87,83500.0,31.4232,31.4309,31.2777,31.293,83500.0
2008-06-23 13:15:00,40.86,40.92,40.83,40.83,81000.0,31.2854,31.3313,31.2624,31.2624,81000.0
2008-06-23 13:20:00,40.82,41.03,40.79,40.99,71500.0,31.2547,31.4155,31.2318,31.3849,71500.0
2008-06-23 13:25:00,40.98,41.03,40.96,40.96,86100.0,31.3773,31.4155,31.3619,31.3619,86100.0
2008-06-23 13:30:00,40.96,41.0,40.95,40.99,54300.0,31.3619,31.3926,31.3543,31.3849,54300.0
2008-06-23 13:35:00,40.98,41.11,40.97,41.02,74200.0,31.3773,31.4768,31.3696,31.4079,74200.0
2008-06-23 13:40:00,41.03,41.17,41.03,41.16,101400.0,31.4155,31.5227,31.4155,31.5151,101400.0
2008-06-23 13:45:00,41.15,41.29,41.11,41.26,112600.0,31.5074,31.6146,31.4768,31.5916,112600.0
2008-06-23 13:50:00,41.26,41.29,41.19,41.28,90800.0,31.5916,31.6146,31.538,31.607,90800.0
2008-06-23 13:55:00,41.27,41.3,41.17,41.24,133500.0,31.5993,31.6223,31.5227,31.5763,133500.0
2008-06-23 14:00:00,41.22,41.27,41.15,41.16,76000.0,31.561,31.5993,31.5074,31.5151,76000.0
2008-06-23 14:05:00,41.16,41.24,41.01,41.06,103600.0,31.5151,31.5763,31.4002,31.4385,103600.0
2008-06-23 14:10:00,41.06,41.12,41.05,41.06,114000.0,31.4385,31.4844,31.4309,31.4385,114000.0
2008-06-23 14:15:00,41.06,41.09,40.96,41.06,219100.0,31.4385,31.4615,31.3619,31.4385,219100.0
2008-06-23 14:20:00,41.06,41.06,40.92,40.96,110400.0,31.4385,31.4385,31.3313,31.3619,110400.0
2008-06-23 14:25:00,40.96,40.98,40.88,40.9,146300.0,31.3619,31.3773,31.3007,31.316,146300.0
2008-06-23 14:30:00,40.9,41.06,40.88,41.06,67500.0,31.316,31.4385,31.3007,31.4385,67500.0
2008-06-23 14:35:00,41.05,41.06,40.93,40.97,45100.0,31.4309,31.4385,31.339,31.3696,45100.0
2008-06-23 14:40:00,40.96,41.02,40.96,40.99,56700.0,31.3619,31.4079,31.3619,31.3849,56700.0
2008-06-23 14:45:00,40.98,40.98,40.91,40.93,108400.0,31.3773,31.3773,31.3237,31.339,108400.0
2008-06-23 14:50:00,40.93,40.99,40.9,40.98,70000.0,31.339,31.3849,31.316,31.3773,70000.0
2008-06-23 14:55:00,40.98,41.04,40.98,40.98,88000.0,31.3773,31.4232,31.3773,31.3773,88000.0
2008-06-23 15:00:00,41.0,41.02,40.89,40.9,128200.0,31.3926,31.4079,31.3083,31.316,128200.0
2008-06-23 15:05:00,40.89,40.95,40.86,40.94,88500.0,31.3083,31.3543,31.2854,31.3466,88500.0
2008-06-23 15:10:00,40.93,40.97,40.91,40.92,101400.0,31.339,31.3696,31.3237,31.3313,101400.0
2008-06-23 15:15:00,40.92,40.95,40.83,40.88,157500.0,31.3313,31.3543,31.2624,31.3007,157500.0
2008-06-23 15:20:00,40.88,40.93,40.87,40.92,121800.0,31.3007,31.339,31.293,31.3313,121800.0
2008-06-23 15:25:00,40.92,41.05,40.91,41.0,105400.0,31.3313,31.4309,31.3237,31.3926,105400.0
2008-06-23 15:30:00,41.0,41.01,40.92,40.92,83400.0,31.3926,31.4002,31.3313,31.3313,83400.0
2008-06-23 15:35:00,40.92,40.93,40.85,40.88,159500.0,31.3313,31.339,31.2777,31.3007,159500.0
2008-06-23 15:40:00,40.88,40.92,40.8,40.81,176500.0,31.3007,31.3313,31.2394,31.2471,176500.0
2008-06-23 15:45:00,40.81,40.9,40.81,40.87,175900.0,31.2471,31.316,31.2471,31.293,175900.0
2008-06-23 15:50:00,40.87,40.89,40.74,40.89,350100.0,31.293,31.3083,31.1935,31.3083,350100.0
2008-06-23 15:55:00,40.88,40.91,40.82,40.88,292600.0,31.3007,31.3237,31.2547,31.3007,292600.0
2008-06-24 09:30:00,40.65,41.23,40.65,41.23,134500.0,31.1246,31.5687,31.1246,31.5687,134500.0
2008-06-24 09:35:00,41.22,41.4,40.99,41.17,214400.0,31.561,31.6988,31.3849,31.5227,214400.0
2008-06-24 09:40:00,41.17,41.27,40.88,41.04,158900.0,31.5227,31.5993,31.3007,31.4232,158900.0
2008-06-24 09:45:00,41.04,41.16,40.82,41.15,169000.0,31.4232,31.5151,31.2547,31.5074,169000.0
2008-06-24 09:50:00,41.15,41.16,40.98,41.04,273300.0,31.5074,31.5151,31.3773,31.4232,273300.0
2008-06-24 09:55:00,41.03,41.06,40.87,41.01,234400.0,31.4155,31.4385,31.293,31.4002,234400.0
2008-06-24 10:00:00,41.01,41.03,40.57,40.61,519200.0,31.4002,31.4155,31.0633,31.094,519200.0
2008-06-24 10:05:00,40.62,40.88,40.62,40.7,331900.0,31.1016,31.3007,31.1016,31.1629,331900.0
2008-06-24 10:10:00,40.7,40.94,40.67,40.85,194500.0,31.1629,31.3466,31.1399,31.2777,194500.0
2008-06-24 10:15:00,40.85,41.11,40.84,41.03,350600.0,31.2777,31.4768,31.2701,31.4155,350600.0
2008-06-24 10:20:00,41.03,41.05,40.83,40.9,158800.0,31.4155,31.4309,31.2624,31.316,158800.0
2008-06-24 10:25:00,40.91,40.92,40.74,40.86,138500.0,31.3237,31.3313,31.1935,31.2854,138500.0
2008-06-24 10:30:00,40.87,40.92,40.8,40.82,196300.0,31.293,31.3313,31.2394,31.2547,196300.0
2008-06-24 10:35:00,40.82,41.07,40.75,41.07,194700.0,31.2547,31.4462,31.2012,31.4462,194700.0
2008-06-24 10:40:00,41.07,41.23,41.0,41.23,181400.0,31.4462,31.5687,31.3926,31.5687,181400.0
2008-06-24 10:45:00,41.23,41.42,41.21,41.38,184300.0,31.5687,31.7142,31.5534,31.6835,184300.0
2008-06-24 10:50:00,41.38,41.61,41.38,41.59,269400.0,31.6835,31.8596,31.6835,31.8443,269400.0
2008-06-24 10:55:00,41.59,41.85,41.58,41.83,272400.0,31.8443,32.0434,31.8367,32.0281,272400.0
2008-06-24 11:00:00,41.84,42.0,41.78,41.94,213700.0,32.0357,32.1582,31.9898,32.1123,213700.0
2008-06-24 11:05:00,41.94,42.06,41.84,41.94,288500.0,32.1123,32.2042,32.0357,32.1123,288500.0
2008-06-24 11:10:00,41.94,42.04,41.87,42.04,203800.0,32.1123,32.1889,32.0587,32.1889,203800.0
2008-06-24 11:15:00,42.04,42.37,42.03,42.36,301300.0,32.1889,32.4415,32.1812,32.4339,301300.0
2008-06-24 11:20:00,42.35,42.37,42.03,42.15,236600.0,32.4262,32.4415,32.1812,32.2731,236600.0
2008-06-24 11:25:00,42.14,42.14,41.87,41.92,128600.0,32.2654,32.2654,32.0587,32.097,128600.0
2008-06-24 11:30:00,41.92,42.01,41.81,41.99,115300.0,32.097,32.1659,32.0128,32.1506,115300.0
2008-06-24 11:35:00,41.99,42.09,41.88,42.07,108500.0,32.1506,32.2272,32.0664,32.2118,108500.0
2008-06-24 11:40:00,42.05,42.08,41.99,42.04,79600.0,32.1965,32.2195,32.1506,32.1889,79600.0
2008-06-24 11:45:00,42.03,42.3,42.03,42.26,141300.0,32.1812,32.3879,32.1812,32.3573,141300.0
2008-06-24 11:50:00,42.26,42.37,42.17,42.34,116100.0,32.3573,32.4415,32.2884,32.4186,116100.0
2008-06-24 11:55:00,42.34,42.39,42.24,42.25,89500.0,32.4186,32.4569,32.342,32.3497,89500.0
2008-06-24 12:00:00,42.24,42.24,42.12,42.17,52200.0,32.342,32.342,32.2501,32.2884,52200.0
2008-06-24 12:05:00,42.17,42.25,42.14,42.22,72500.0,32.2884,32.3497,32.2654,32.3267,72500.0
2008-06-24 12:10:00,42.21,42.38,42.19,42.36,109300.0,32.319,32.4492,32.3037,32.4339,109300.0
2008-06-24 12:15:00,42.37,42.37,42.14,42.15,136300.0,32.4415,32.4415,32.2654,32.2731,136300.0
2008-06-24 12:20:00,42.15,42.27,42.09,42.26,74100.0,32.2731,32.365,32.2272,32.3573,74100.0
2008-06-24 12:25:00,42.26,42.49,42.25,42.46,167400.0,32.3573,32.5334,32.3497,32.5105,167400.0
2008-06-24 12:30:00,42.44,42.47,42.37,42.43,125700.0,32.4951,32.5181,32.4415,32.4875,125700.0
2008-06-24 12:35:00,42.42,42.46,42.38,42.43,94900.0,32.4798,32.5105,32.4492,32.4875,94900.0
2008-06-24 12:40:00,42.42,42.46,42.27,42.28,121900.0,32.4798,32.5105,32.365,32.3726,121900.0
2008-06-24 12:45:00,42.29,42.36,42.28,42.28,97800.0,32.3803,32.4339,32.3726,32.3726,97800.0
2008-06-24 12:50:00,42.29,42.32,42.06,42.1,98500.0,32.3803,32.4033,32.2042,32.2348,98500.0
2008-06-24 12:55:00,42.1,42.22,42.05,42.12,77000.0,32.2348,32.3267,32.1965,32.2501,77000.0
2008-06-24 13:00:00,42.12,42.26,42.1,42.23,51200.0,32.2501,32.3573,32.2348,32.3343,51200.0
2008-06-24 13:05:00,42.23,42.24,42.1,42.11,128500.0,32.3343,32.342,32.2348,32.2425,128500.0
2008-06-24 13:10:00,42.09,42.15,41.89,41.89,122700.0,32.2272,32.2731,32.074,32.074,122700.0
2008-06-24 13:15:00,41.9,42.0,41.86,41.99,78400.0,32.0817,32.1582,32.051,32.1506,78400.0
2008-06-24 13:20:00,42.0,42.1,41.96,42.08,71200.0,32.1582,32.2348,32.1276,32.2195,71200.0
2008-06-24 13:25:00,42.08,42.08,41.98,42.05,91200.0,32.2195,32.2195,32.1429,32.1965,91200.0
2008-06-24 13:30:00,42.05,42.1,41.97,41.98,82800.0,32.1965,32.2348,32.1353,32.1429,82800.0
2008-06-24 13:35:00,41.99,42.08,41.93,42.06,87000.0,32.1506,32.2195,32.1046,32.2042,87000.0
2008-06-24 13:40:00,42.05,42.09,41.98,42.02,76400.0,32.1965,32.2272,32.1429,32.1736,76400.0
2008-06-24 13:45:00,42.01,42.2,41.97,42.16,67000.0,32.1659,32.3114,32.1353,32.2807,67000.0
2008-06-24 13:50:00,42.17,42.24,42.11,42.21,48500.0,32.2884,32.342,32.2425,32.319,48500.0
2008-06-24 13:55:00,42.21,42.25,42.15,42.21,43000.0,32.319,32.3497,32.2731,32.319,43000.0
2008-06-24 14:00:00,42.2,42.44,42.19,42.42,111700.0,32.3114,32.4951,32.3037,32.4798,111700.0
2008-06-24 14:05:00,42.42,42.45,42.38,42.4,118400.0,32.4798,32.5028,32.4492,32.4645,118400.0
2008-06-24 14:10:00,42.39,42.41,42.28,42.35,113600.0,32.4569,32.4722,32.3726,32.4262,113600.0
2008-06-24 14:15:00,42.35,42.39,42.32,42.34,74600.0,32.4262,32.4569,32.4033,32.4186,74600.0
2008-06-24 14:20:00,42.33,42.37,42.29,42.32,64700.0,32.4109,32.4415,32.3803,32.4033,64700.0
2008-06-24 14:25:00,42.33,42.36,42.26,42.27,57600.0,32.4109,32.4339,32.3573,32.365,57600.0
2008-06-24 14:30:00,42.26,42.27,42.18,42.23,101700.0,32.3573,32.365,32.2961,32.3343,101700.0
2008-06-24 14:35:00,42.23,42.26,42.2,42.2,119600.0,32.3343,32.3573,32.3114,32.3114,119600.0
2008-06-24 14:40:00,42.19,42.19,42.05,42.09,95300.0,32.3037,32.3037,32.1965,32.2272,95300.0
2008-06-24 14:45:00,42.08,42.09,41.76,41.78,134300.0,32.2195,32.2272,31.9745,31.9898,134300.0
2008-06-24 14:50:00,41.79,41.9,41.77,41.86,144500.0,31.9975,32.0817,31.9821,32.051,144500.0
2008-06-24 14:55:00,41.86,41.96,41.86,41.95,121700.0,32.051,32.1276,32.051,32.12,121700.0
2008-06-24 15:00:00,41.95,42.1,41.95,42.07,94200.0,32.12,32.2348,32.12,32.2118,94200.0
2008-06-24 15:05:00,42.07,42.08,41.87,41.96,120400.0,32.2118,32.2195,32.0587,32.1276,120400.0
2008-06-24 15:10:00,41.97,42.04,41.86,41.89,95500.0,32.1353,32.1889,32.051,32.074,95500.0
2008-06-24 15:15:00,41.88,42.02,41.86,41.97,94600.0,32.0664,32.1736,32.051,32.1353,94600.0
2008-06-24 15:20:00,41.99,42.01,41.89,41.89,98900.0,32.1506,32.1659,32.074,32.074,98900.0
2008-06-24 15:25:00,41.89,41.91,41.73,41.9,180800.0,32.074,32.0893,31.9515,32.0817,180800.0
2008-06-24 15:30:00,41.9,41.9,41.84,41.89,113400.0,32.0817,32.0817,32.0357,32.074,113400.0
2008-06-24 15:35:00,41.89,41.92,41.75,41.87,172600.0,32.074,32.097,31.9668,32.0587,172600.0
2008-06-24 15:40:00,41.87,42.12,41.86,42.12,247500.0,32.0587,32.2501,32.051,32.2501,247500.0
2008-06-24 15:45:00,42.12,42.12,42.01,42.05,217800.0,32.2501,32.2501,32.1659,32.1965,217800.0
2008-06-24 15:50:00,42.04,42.04,41.98,42.03,228400.0,32.1889,32.1889,32.1429,32.1812,228400.0
2008-06-24 15:55:00,42.04,42.16,42.03,42.14,347600.0,32.1889,32.2807,32.1812,32.2654,347600.0
2008-06-25 09:30:00,41.49,41.85,41.35,41.71,455300.0,31.7677,32.0434,31.6606,31.9362,455300.0
2008-06-25 09:35:00,41.73,42.16,41.69,41.97,624500.0,31.9515,32.2807,31.9209,32.1353,624500.0
2008-06-25 09:40:00,42.0,42.28,41.95,41.97,409000.0,32.1582,32.3726,32.12,32.1353,409000.0
2008-06-25 09:45:00,41.97,42.14,41.72,42.07,385900.0,32.1353,32.2654,31.9439,32.2118,385900.0
2008-06-25 09:50:00,42.07,42.09,41.87,41.99,283200.0,32.2118,32.2272,32.0587,32.1506,283200.0
2008-06-25 09:55:00,41.99,42.0,41.67,41.7,232700.0,32.1506,32.1582,31.9056,31.9285,232700.0
2008-06-25 10:00:00,41.7,41.97,41.68,41.9,235700.0,31.9285,32.1353,31.9132,32.0817,235700.0
2008-06-25 10:05:00,41.91,41.93,41.74,41.77,252000.0,32.0893,32.1046,31.9592,31.9821,252000.0
2008-06-25 10:10:00,41.76,41.8,41.69,41.7,164000.0,31.9745,32.0051,31.9209,31.9285,164000.0
2008-06-25 10:15:00,41.71,41.8,41.69,41.74,130600.0,31.9362,32.0051,31.9209,31.9592,130600.0
2008-06-25 10:20:00,41.73,41.77,41.58,41.62,203400.0,31.9515,31.9821,31.8367,31.8673,203400.0
2008-06-25 10:25:00,41.62,41.68,41.55,41.62,141300.0,31.8673,31.9132,31.8137,31.8673,141300.0
2008-06-25 10:30:00,41.62,41.77,41.57,41.71,307100.0,31.8673,31.9821,31.829,31.9362,307100.0
2008-06-25 10:35:00,41.73,42.03,41.72,41.9,533600.0,31.9515,32.1812,31.9439,32.0817,533600.0
2008-06-25 10:40:00,41.9,41.98,41.86,41.96,308300.0,32.0817,32.1429,32.051,32.1276,308300.0
2008-06-25 10:45:00,41.96,42.05,41.93,42.05,572500.0,32.1276,32.1965,32.1046,32.1965,572500.0
2008-06-25 10:50:00,42.05,42.2,42.04,42.19,423100.0,32.1965,32.3114,32.1889,32.3037,423100.0
2008-06-25 10:55:00,42.2,42.23,42.1,42.1,537800.0,32.3114,32.3343,32.2348,32.2348,537800.0
2008-06-25 11:00:00,42.11,42.25,41.9,42.19,298300.0,32.2425,32.3497,32.0817,32.3037,298300.0
2008-06-25 11:05:00,42.19,42.25,42.08,42.19,300700.0,32.3037,32.3497,32.2195,32.3037,300700.0
2008-06-25 11:10:00,42.2,42.21,41.92,41.93,188900.0,32.3114,32.319,32.097,32.1046,188900.0
2008-06-25 11:15:00,41.93,41.95,41.84,41.86,219100.0,32.1046,32.12,32.0357,32.051,219100.0
2008-06-25 11:20:00,41.87,41.95,41.85,41.92,203400.0,32.0587,32.12,32.0434,32.097,203400.0
2008-06-25 11:25:00,41.92,41.92,41.84,41.9,239100.0,32.097,32.097,32.0357,32.0817,239100.0
2008-06-25 11:30:00,41.9,41.96,41.86,41.95,143100.0,32.0817,32.1276,32.051,32.12,143100.0
2008-06-25 11:35:00,41.94,41.97,41.89,41.89,127200.0,32.1123,32.1353,32.074,32.074,127200.0
2008-06-25 11:40:00,41.9,41.92,41.85,41.86,133600.0,32.0817,32.097,32.0434,32.051,133600.0
2008-06-25 11:45:00,41.86,41.87,41.61,41.61,301500.0,32.051,32.0587,31.8596,31.8596,301500.0
2008-06-25 11:50:00,41.63,41.67,41.59,41.59,132300.0,31.8749,31.9056,31.8443,31.8443,132300.0
2008-06-25 11:55:00,41.6,41.62,41.58,41.59,238200.0,31.852,31.8673,31.8367,31.8443,238200.0
2008-06-25 12:00:00,41.59,41.62,41.55,41.6,127300.0,31.8443,31.8673,31.8137,31.852,127300.0
2008-06-25 12:05:00,41.6,41.61,41.59,41.6,103200.0,31.852,31.8596,31.8443,31.852,103200.0
2008-06-25 12:10:00,41.6,41.62,41.59,41.6,203100.0,31.852,31.8673,31.8443,31.852,203100.0
2008-06-25 12:15:00,41.6,41.8,41.6,41.8,145500.0,31.852,32.0051,31.852,32.0051,145500.0
2008-06-25 12:20:00,41.8,41.99,41.79,41.97,177800.0,32.0051,32.1506,31.9975,32.1353,177800.0
2008-06-25 12:25:00,41.99,42.04,41.96,42.0,153700.0,32.1506,32.1889,32.1276,32.1582,153700.0
2008-06-25 12:30:00,42.0,42.12,42.0,42.1,134000.0,32.1582,32.2501,32.1582,32.2348,134000.0
2008-06-25 12:35:00,42.1,42.14,42.06,42.08,141600.0,32.2348,32.2654,32.2042,32.2195,141600.0
2008-06-25 12:40:00,42.07,42.09,41.99,41.99,109600.0,32.2118,32.2272,32.1506,32.1506,109600.0
2008-06-25 12:45:00,41.99,42.0,41.93,41.93,79200.0,32.1506,32.1582,32.1046,32.1046,79200.0
2008-06-25 12:50:00,41.93,41.99,41.92,41.96,596100.0,32.1046,32.1506,32.097,32.1276,596100.0
2008-06-25 12:55:00,41.95,41.95,41.84,41.84,72300.0,32.12,32.12,32.0357,32.0357,72300.0
2008-06-25 13:00:00,41.84,41.85,41.76,41.77,86600.0,32.0357,32.0434,31.9745,31.9821,86600.0
2008-06-25 13:05:00,41.78,41.79,41.7,41.71,61400.0,31.9898,31.9975,31.9285,31.9362,61400.0
2008-06-25 13:10:00,41.71,41.8,41.68,41.79,88700.0,31.9362,32.0051,31.9132,31.9975,88700.0
2008-06-25 13:15:00,41.79,41.86,41.78,41.84,60400.0,31.9975,32.051,31.9898,32.0357,60400.0
2008-06-25 13:20:00,41.84,41.85,41.79,41.8,41200.0,32.0357,32.0434,31.9975,32.0051,41200.0
2008-06-25 13:25:00,41.81,41.81,41.76,41.78,44000.0,32.0128,32.0128,31.9745,31.9898,44000.0
2008-06-25 13:30:00,41.77,41.82,41.75,41.79,97700.0,31.9821,32.0204,31.9668,31.9975,97700.0
2008-06-25 13:35:00,41.79,41.8,41.76,41.78,50900.0,31.9975,32.0051,31.9745,31.9898,50900.0
2008-06-25 13:40:00,41.78,41.85,41.78,41.83,55700.0,31.9898,32.0434,31.9898,32.0281,55700.0
2008-06-25 13:45:00,41.83,41.84,41.77,41.77,64200.0,32.0281,32.0357,31.9821,31.9821,64200.0
2008-06-25 13:50:00,41.76,41.76,41.71,41.73,63500.0,31.9745,31.9745,31.9362,31.9515,63500.0
2008-06-25 13:55:00,41.74,41.74,41.63,41.69,100500.0,31.9592,31.9592,31.8749,31.9209,100500.0
2008-06-25 14:00:00,41.7,41.72,41.67,41.71,43700.0,31.9285,31.9439,31.9056,31.9362,43700.0
2008-06-25 14:05:00,41.7,41.76,41.66,41.69,95700.0,31.9285,31.9745,31.8979,31.9209,95700.0
2008-06-25 14:10:00,41.7,41.84,41.5,41.81,538900.0,31.9285,32.0357,31.7754,32.0128,538900.0
2008-06-25 14:15:00,41.81,41.9,41.74,41.8,547000.0,32.0128,32.0817,31.9592,32.0051,547000.0
2008-06-25 14:20:00,41.8,41.89,41.65,41.73,402500.0,32.0051,32.074,31.8903,31.9515,402500.0
2008-06-25 14:25:00,41.73,41.83,41.54,41.54,279700.0,31.9515,32.0281,31.806,31.806,279700.0
2008-06-25 14:30:00,41.54,41.56,41.27,41.37,470300.0,31.806,31.8213,31.5993,31.6759,470300.0
2008-06-25 14:35:00,41.38,41.65,41.36,41.37,444300.0,31.6835,31.8903,31.6682,31.6759,444300.0
2008-06-25 14:40:00,41.38,41.42,41.15,41.2,428400.0,31.6835,31.7142,31.5074,31.5457,428400.0
2008-06-25 14:45:00,41.21,41.21,41.0,41.16,390600.0,31.5534,31.5534,31.3926,31.5151,390600.0
2008-06-25 14:50:00,41.17,41.48,41.17,41.39,499400.0,31.5227,31.7601,31.5227,31.6912,499400.0
2008-06-25 14:55:00,41.39,41.66,41.38,41.52,454800.0,31.6912,31.8979,31.6835,31.7907,454800.0
2008-06-25 15:00:00,41.51,41.78,41.45,41.69,349000.0,31.7831,31.9898,31.7371,31.9209,349000.0
2008-06-25 15:05:00,41.69,41.75,41.6,41.6,313800.0,31.9209,31.9668,31.852,31.852,313800.0
2008-06-25 15:10:00,41.61,41.64,41.44,41.46,208900.0,31.8596,31.8826,31.7295,31.7448,208900.0
2008-06-25 15:15:00,41.46,41.52,41.31,41.32,212600.0,31.7448,31.7907,31.6299,31.6376,212600.0
2008-06-25 15:20:00,41.32,41.33,41.15,41.21,244900.0,31.6376,31.6452,31.5074,31.5534,244900.0
2008-06-25 15:25:00,41.22,41.29,41.05,41.22,228700.0,31.561,31.6146,31.4309,31.561,228700.0
2008-06-25 15:30:00,41.22,41.22,40.84,40.85,336100.0,31.561,31.561,31.2701,31.2777,336100.0
2008-06-25 15:35:00,40.85,41.03,40.72,40.92,454500.0,31.2777,31.4155,31.1782,31.3313,454500.0
2008-06-25 15:40:00,40.91,41.04,40.86,40.99,346900.0,31.3237,31.4232,31.2854,31.3849,346900.0
2008-06-25 15:45:00,41.0,41.01,40.8,40.83,333400.0,31.3926,31.4002,31.2394,31.2624,333400.0
2008-06-25 15:50:00,40.83,40.97,40.8,40.96,456400.0,31.2624,31.3696,31.2394,31.3619,456400.0
2008-06-25 15:55:00,40.95,41.03,40.81,40.98,633800.0,31.3543,31.4155,31.2471,31.3773,633800.0
2008-06-26 09:30:00,40.44,40.45,39.83,40.03,546200.0,30.9638,30.9714,30.4967,30.6499,546200.0
2008-06-26 09:35:00,40.02,40.38,39.94,39.99,580700.0,30.6422,30.9179,30.581,30.6192,580700.0
2008-06-26 09:40:00,39.99,40.12,39.95,39.99,271100.0,30.6192,30.7188,30.5886,30.6192,271100.0
2008-06-26 09:45:00,39.99,40.0,39.5,39.56,589200.0,30.6192,30.6269,30.2441,30.29,589200.0
2008-06-26 09:50:00,39.57,39.62,39.31,39.33,538600.0,30.2977,30.3359,30.0986,30.1139,538600.0
2008-06-26 09:55:00,39.33,39.41,39.23,39.24,442600.0,30.1139,30.1752,30.0373,30.045,442600.0
2008-06-26 10:00:00,39.24,39.36,39.17,39.24,734400.0,30.045,30.1369,29.9914,30.045,734400.0
2008-06-26 10:05:00,39.24,39.26,39.11,39.13,429600.0,30.045,30.0603,29.9454,29.9608,429600.0
2008-06-26 10:10:00,39.13,39.14,39.0,39.06,530500.0,29.9608,29.9684,29.8612,29.9072,530500.0
2008-06-26 10:15:00,39.06,39.07,38.96,39.03,533200.0,29.9072,29.9148,29.8306,29.8842,533200.0
2008-06-26 10:20:00,39.03,39.25,39.03,39.2,329600.0,29.8842,30.0526,29.8842,30.0144,329600.0
2008-06-26 10:25:00,39.2,39.43,39.18,39.35,322600.0,30.0144,30.1905,29.999,30.1292,322600.0
2008-06-26 10:30:00,39.35,39.65,39.31,39.54,474800.0,30.1292,30.3589,30.0986,30.2747,474800.0
2008-06-26 10:35:00,39.54,39.65,39.35,39.4,510400.0,30.2747,30.3589,30.1292,30.1675,510400.0
2008-06-26 10:40:00,39.42,39.5,39.31,39.36,405700.0,30.1828,30.2441,30.0986,30.1369,405700.0
2008-06-26 10:45:00,39.36,39.38,39.31,39.36,368600.0,30.1369,30.1522,30.0986,30.1369,368600.0
2008-06-26 10:50:00,39.36,39.49,39.3,39.33,400000.0,30.1369,30.2364,30.0909,30.1139,400000.0
2008-06-26 10:55:00,39.35,39.35,39.14,39.21,289600.0,30.1292,30.1292,29.9684,30.022,289600.0
2008-06-26 11:00:00,39.21,39.35,39.16,39.17,303400.0,30.022,30.1292,29.9837,29.9914,303400.0
2008-06-26 11:05:00,39.16,39.38,39.16,39.37,377900.0,29.9837,30.1522,29.9837,30.1445,377900.0
2008-06-26 11:10:00,39.37,39.39,39.06,39.09,416500.0,30.1445,30.1598,29.9072,29.9301,416500.0
2008-06-26 11:15:00,39.08,39.21,39.05,39.07,347800.0,29.9225,30.022,29.8995,29.9148,347800.0
2008-06-26 11:20:00,39.06,39.2,38.95,38.99,536100.0,29.9072,30.0144,29.8229,29.8536,536100.0
2008-06-26 11:25:00,39.0,39.05,38.96,39.01,231000.0,29.8612,29.8995,29.8306,29.8689,231000.0
2008-06-26 11:30:00,39.01,39.08,38.9,39.08,219900.0,29.8689,29.9225,29.7847,29.9225,219900.0
2008-06-26 11:35:00,39.08,39.19,39.08,39.15,115800.0,29.9225,30.0067,29.9225,29.9761,115800.0
2008-06-26 11:40:00,39.17,39.33,39.12,39.27,137700.0,29.9914,30.1139,29.9531,30.068,137700.0
2008-06-26 11:45:00,39.26,39.41,39.25,39.38,153400.0,30.0603,30.1752,30.0526,30.1522,153400.0
2008-06-26 11:50:00,39.38,39.46,39.34,39.34,142400.0,30.1522,30.2134,30.1216,30.1216,142400.0
2008-06-26 11:55:00,39.33,39.45,39.32,39.39,244600.0,30.1139,30.2058,30.1062,30.1598,244600.0
2008-06-26 12:00:00,39.39,39.41,39.31,39.33,183200.0,30.1598,30.1752,30.0986,30.1139,183200.0
2008-06-26 12:05:00,39.32,39.42,39.31,39.4,419200.0,30.1062,30.1828,30.0986,30.1675,419200.0
2008-06-26 12:10:00,39.4,39.51,39.38,39.5,346900.0,30.1675,30.2517,30.1522,30.2441,346900.0
2008-06-26 12:15:00,39.5,39.59,39.47,39.53,190700.0,30.2441,30.313,30.2211,30.267,190700.0
2008-06-26 12:20:00,39.52,39.54,39.43,39.54,168700.0,30.2594,30.2747,30.1905,30.2747,168700.0
2008-06-26 12:25:00,39.53,39.55,39.39,39.43,161500.0,30.267,30.2823,30.1598,30.1905,161500.0
2008-06-26 12:30:00,39.43,39.49,39.35,39.35,282100.0,30.1905,30.2364,30.1292,30.1292,282100.0
2008-06-26 12:35:00,39.35,39.43,39.25,39.41,356900.0,30.1292,30.1905,30.0526,30.1752,356900.0
2008-06-26 12:40:00,39.41,39.47,39.37,39.43,139700.0,30.1752,30.2211,30.1445,30.1905,139700.0
2008-06-26 12:45:00,39.43,39.44,39.32,39.34,107800.0,30.1905,30.1981,30.1062,30.1216,107800.0
2008-06-26 12:50:00,39.34,39.38,39.3,39.36,130800.0,30.1216,30.1522,30.0909,30.1369,130800.0
2008-06-26 12:55:00,39.36,39.46,39.34,39.38,124600.0,30.1369,30.2134,30.1216,30.1522,124600.0
2008-06-26 13:00:00,39.37,39.47,39.37,39.44,149400.0,30.1445,30.2211,30.1445,30.1981,149400.0
2008-06-26 13:05:00,39.43,39.46,39.33,39.35,131200.0,30.1905,30.2134,30.1139,30.1292,131200.0
2008-06-26 13:10:00,39.35,39.38,39.28,39.3,231900.0,30.1292,30.1522,30.0756,30.0909,231900.0
2008-06-26 13:15:00,39.3,39.39,39.29,39.35,129900.0,30.0909,30.1598,30.0833,30.1292,129900.0
2008-06-26 13:20:00,39.34,39.35,39.29,39.3,242600.0,30.1216,30.1292,30.0833,30.0909,242600.0
2008-06-26 13:25:00,39.3,39.31,39.17,39.23,275500.0,30.0909,30.0986,29.9914,30.0373,275500.0
2008-06-26 13:30:00,39.22,39.3,39.19,39.21,389500.0,30.0297,30.0909,30.0067,30.022,389500.0
2008-06-26 13:35:00,39.21,39.26,39.17,39.2,221700.0,30.022,30.0603,29.9914,30.0144,221700.0
2008-06-26 13:40:00,39.2,39.24,39.19,39.2,185700.0,30.0144,30.045,30.0067,30.0144,185700.0
2008-06-26 13:45:00,39.2,39.32,39.17,39.17,268100.0,30.0144,30.1062,29.9914,29.9914,268100.0
2008-06-26 13:50:00,39.18,39.52,39.15,39.51,252300.0,29.999,30.2594,29.9761,30.2517,252300.0
2008-06-26 13:55:00,39.51,39.52,39.34,39.39,178500.0,30.2517,30.2594,30.1216,30.1598,178500.0
2008-06-26 14:00:00,39.41,39.45,39.35,39.43,181900.0,30.1752,30.2058,30.1292,30.1905,181900.0
2008-06-26 14:05:00,39.43,39.53,39.36,39.51,250200.0,30.1905,30.267,30.1369,30.2517,250200.0
2008-06-26 14:10:00,39.52,39.52,39.28,39.35,255500.0,30.2594,30.2594,30.0756,30.1292,255500.0
2008-06-26 14:15:00,39.35,39.47,39.2,39.21,338100.0,30.1292,30.2211,30.0144,30.022,338100.0
2008-06-26 14:20:00,39.2,39.28,39.16,39.27,355700.0,30.0144,30.0756,29.9837,30.068,355700.0
2008-06-26 14:25:00,39.26,39.3,39.13,39.17,315000.0,30.0603,30.0909,29.9608,29.9914,315000.0
2008-06-26 14:30:00,39.17,39.2,39.06,39.15,248000.0,29.9914,30.0144,29.9072,29.9761,248000.0
2008-06-26 14:35:00,39.15,39.26,39.1,39.12,311800.0,29.9761,30.0603,29.9378,29.9531,311800.0
2008-06-26 14:40:00,39.12,39.2,39.0,39.01,272900.0,29.9531,30.0144,29.8612,29.8689,272900.0
2008-06-26 14:45:00,39.01,39.1,38.99,39.02,398000.0,29.8689,29.9378,29.8536,29.8765,398000.0
2008-06-26 14:50:00,39.02,39.05,38.98,39.01,219600.0,29.8765,29.8995,29.8459,29.8689,219600.0
2008-06-26 14:55:00,39.01,39.07,38.97,38.98,180700.0,29.8689,29.9148,29.8383,29.8459,180700.0
2008-06-26 15:00:00,38.98,39.2,38.98,39.12,146800.0,29.8459,30.0144,29.8459,29.9531,146800.0
2008-06-26 15:05:00,39.11,39.16,38.98,39.15,206900.0,29.9454,29.9837,29.8459,29.9761,206900.0
2008-06-26 15:10:00,39.15,39.19,39.03,39.13,165600.0,29.9761,30.0067,29.8842,29.9608,165600.0
2008-06-26 15:15:00,39.12,39.27,39.08,39.09,288100.0,29.9531,30.068,29.9225,29.9301,288100.0
2008-06-26 15:20:00,39.08,39.18,39.02,39.1,229900.0,29.9225,29.999,29.8765,29.9378,229900.0
2008-06-26 15:25:00,39.09,39.22,39.07,39.13,184900.0,29.9301,30.0297,29.9148,29.9608,184900.0
2008-06-26 15:30:00,39.13,39.15,39.05,39.05,242800.0,29.9608,29.9761,29.8995,29.8995,242800.0
2008-06-26 15:35:00,39.05,39.19,39.03,39.11,281100.0,29.8995,30.0067,29.8842,29.9454,281100.0
2008-06-26 15:40:00,39.1,39.11,38.88,38.95,355000.0,29.9378,29.9454,29.7693,29.8229,355000.0
2008-06-26 15:45:00,38.95,39.0,38.85,38.96,366300.0,29.8229,29.8612,29.7464,29.8306,366300.0
2008-06-26 15:50:00,38.95,38.96,38.8,38.81,518300.0,29.8229,29.8306,29.7081,29.7157,518300.0
2008-06-26 15:55:00,38.8,39.03,38.8,38.9,1018000.0,29.7081,29.8842,29.7081,29.7847,1018000.0
2008-06-27 09:30:00,39.01,39.42,38.8,39.24,458000.0,29.8689,30.1828,29.7081,30.045,458000.0
2008-06-27 09:35:00,39.23,39.24,38.81,38.83,215300.0,30.0373,30.045,29.7157,29.7311,215300.0
2008-06-27 09:40:00,38.81,39.13,38.6,38.63,342600.0,29.7157,29.9608,29.555,29.5779,342600.0
2008-06-27 09:45:00,38.63,39.12,38.61,39.03,157200.0,29.5779,29.9531,29.5626,29.8842,157200.0
2008-06-27 09:50:00,39.03,39.24,38.92,39.09,411100.0,29.8842,30.045,29.8,29.9301,411100.0
2008-06-27 09:55:00,39.09,39.28,38.9,39.27,370300.0,29.9301,30.0756,29.7847,30.068,370300.0
2008-06-27 10:00:00,39.27,39.6,39.23,39.5,337000.0,30.068,30.3206,30.0373,30.2441,337000.0
2008-06-27 10:05:00,39.5,39.52,39.23,39.29,277600.0,30.2441,30.2594,30.0373,30.0833,277600.0
2008-06-27 10:10:00,39.29,39.32,39.18,39.27,312400.0,30.0833,30.1062,29.999,30.068,312400.0
2008-06-27 10:15:00,39.27,39.37,39.17,39.2,390400.0,30.068,30.1445,29.9914,30.0144,390400.0
2008-06-27 10:20:00,39.19,39.2,38.96,38.99,376500.0,30.0067,30.0144,29.8306,29.8536,376500.0
2008-06-27 10:25:00,38.99,39.09,38.92,38.95,194700.0,29.8536,29.9301,29.8,29.8229,194700.0
2008-06-27 10:30:00,38.94,39.03,38.86,39.0,298300.0,29.8153,29.8842,29.754,29.8612,298300.0
2008-06-27 10:35:00,39.0,39.01,38.82,38.97,221700.0,29.8612,29.8689,29.7234,29.8383,221700.0
2008-06-27 10:40:00,38.97,38.99,38.74,38.85,200200.0,29.8383,29.8536,29.6621,29.7464,200200.0
2008-06-27 10:45:00,38.86,38.9,38.59,38.73,157400.0,29.754,29.7847,29.5473,29.6545,157400.0
2008-06-27 10:50:00,38.73,38.77,38.6,38.74,123400.0,29.6545,29.6851,29.555,29.6621,123400.0
2008-06-27 10:55:00,38.72,38.79,38.65,38.78,225800.0,29.6468,29.7004,29.5932,29.6928,225800.0
2008-06-27 11:00:00,38.78,38.81,38.61,38.66,150000.0,29.6928,29.7157,29.5626,29.6009,150000.0
2008-06-27 11:05:00,38.65,38.8,38.65,38.77,124500.0,29.5932,29.7081,29.5932,29.6851,124500.0
2008-06-27 11:10:00,38.76,38.9,38.72,38.81,143700.0,29.6775,29.7847,29.6468,29.7157,143700.0
2008-06-27 11:15:00,38.82,38.92,38.7,38.73,124900.0,29.7234,29.8,29.6315,29.6545,124900.0
2008-06-27 11:20:00,38.74,38.74,38.61,38.68,172700.0,29.6621,29.6621,29.5626,29.6162,172700.0
2008-06-27 11:25:00,38.67,38.72,38.62,38.68,211400.0,29.6086,29.6468,29.5703,29.6162,211400.0
2008-06-27 11:30:00,38.67,38.76,38.67,38.73,244500.0,29.6086,29.6775,29.6086,29.6545,244500.0
2008-06-27 11:35:00,38.72,38.8,38.67,38.79,254600.0,29.6468,29.7081,29.6086,29.7004,254600.0
2008-06-27 11:40:00,38.8,38.83,38.77,38.77,161700.0,29.7081,29.7311,29.6851,29.6851,161700.0
2008-06-27 11:45:00,38.77,38.87,38.76,38.84,67600.0,29.6851,29.7617,29.6775,29.7387,67600.0
2008-06-27 11:50:00,38.84,38.86,38.75,38.76,147400.0,29.7387,29.754,29.6698,29.6775,147400.0
2008-06-27 11:55:00,38.76,38.8,38.7,38.75,73200.0,29.6775,29.7081,29.6315,29.6698,73200.0
2008-06-27 12:00:00,38.74,38.8,38.72,38.78,94900.0,29.6621,29.7081,29.6468,29.6928,94900.0
2008-06-27 12:05:00,38.77,38.9,38.76,38.9,224500.0,29.6851,29.7847,29.6775,29.7847,224500.0
2008-06-27 12:10:00,38.89,38.91,38.81,38.86,100600.0,29.777,29.7923,29.7157,29.754,100600.0
2008-06-27 12:15:00,38.87,38.9,38.8,38.89,72300.0,29.7617,29.7847,29.7081,29.777,72300.0
2008-06-27 12:20:00,38.88,38.9,38.82,38.83,75200.0,29.7693,29.7847,29.7234,29.7311,75200.0
2008-06-27 12:25:00,38.84,38.85,38.73,38.75,73100.0,29.7387,29.7464,29.6545,29.6698,73100.0
2008-06-27 12:30:00,38.74,38.77,38.61,38.64,118900.0,29.6621,29.6851,29.5626,29.5856,118900.0
2008-06-27 12:35:00,38.64,38.65,38.61,38.61,95600.0,29.5856,29.5932,29.5626,29.5626,95600.0
2008-06-27 12:40:00,38.61,38.63,38.51,38.56,136300.0,29.5626,29.5779,29.486,29.5243,136300.0
2008-06-27 12:45:00,38.56,38.57,38.39,38.46,559300.0,29.5243,29.532,29.3942,29.4478,559300.0
2008-06-27 12:50:00,38.44,38.8,38.42,38.79,156500.0,29.4324,29.7081,29.4171,29.7004,156500.0
2008-06-27 12:55:00,38.79,38.8,38.67,38.69,171900.0,29.7004,29.7081,29.6086,29.6239,171900.0
2008-06-27 13:00:00,38.69,38.7,38.54,38.57,184400.0,29.6239,29.6315,29.509,29.532,184400.0
2008-06-27 13:05:00,38.58,38.67,38.51,38.57,73000.0,29.5396,29.6086,29.486,29.532,73000.0
2008-06-27 13:10:00,38.57,38.58,38.35,38.38,151600.0,29.532,29.5396,29.3635,29.3865,151600.0
2008-06-27 13:15:00,38.38,38.49,38.37,38.4,63700.0,29.3865,29.4707,29.3789,29.4018,63700.0
2008-06-27 13:20:00,38.4,38.44,38.31,38.42,91600.0,29.4018,29.4324,29.3329,29.4171,91600.0
2008-06-27 13:25:00,38.42,38.48,38.33,38.37,73600.0,29.4171,29.4631,29.3482,29.3789,73600.0
2008-06-27 13:30:00,38.37,38.44,38.34,38.4,79600.0,29.3789,29.4324,29.3559,29.4018,79600.0
2008-06-27 13:35:00,38.39,38.39,38.26,38.3,110700.0,29.3942,29.3942,29.2946,29.3253,110700.0
2008-06-27 13:40:00,38.31,38.34,38.26,38.28,83300.0,29.3329,29.3559,29.2946,29.3099,83300.0
2008-06-27 13:45:00,38.28,38.29,38.2,38.24,132100.0,29.3099,29.3176,29.2487,29.2793,132100.0
2008-06-27 13:50:00,38.25,38.35,38.22,38.25,121400.0,29.287,29.3635,29.264,29.287,121400.0
2008-06-27 13:55:00,38.24,38.25,38.13,38.14,383000.0,29.2793,29.287,29.1951,29.2027,383000.0
2008-06-27 14:00:00,38.13,38.15,37.94,38.0,514600.0,29.1951,29.2104,29.0496,29.0956,514600.0
2008-06-27 14:05:00,38.0,38.25,37.99,38.23,334900.0,29.0956,29.287,29.0879,29.2717,334900.0
2008-06-27 14:10:00,38.22,38.3,38.16,38.21,294400.0,29.264,29.3253,29.2181,29.2563,294400.0
2008-06-27 14:15:00,38.2,38.25,38.13,38.14,427700.0,29.2487,29.287,29.1951,29.2027,427700.0
2008-06-27 14:20:00,38.14,38.29,38.01,38.22,579400.0,29.2027,29.3176,29.1032,29.264,579400.0
2008-06-27 14:25:00,38.22,38.51,38.17,38.4,167000.0,29.264,29.486,29.2257,29.4018,167000.0
2008-06-27 14:30:00,38.41,38.65,38.4,38.51,291600.0,29.4095,29.5932,29.4018,29.486,291600.0
2008-06-27 14:35:00,38.52,38.53,38.4,38.42,118600.0,29.4937,29.5014,29.4018,29.4171,118600.0
2008-06-27 14:40:00,38.43,38.48,38.31,38.34,186700.0,29.4248,29.4631,29.3329,29.3559,186700.0
2008-06-27 14:45:00,38.34,38.39,38.25,38.37,205700.0,29.3559,29.3942,29.287,29.3789,205700.0
2008-06-27 14:50:00,38.37,38.42,38.34,38.37,185800.0,29.3789,29.4171,29.3559,29.3789,185800.0
2008-06-27 14:55:00,38.37,38.41,38.24,38.37,214400.0,29.3789,29.4095,29.2793,29.3789,214400.0
2008-06-27 15:00:00,38.37,38.4,38.24,38.24,300400.0,29.3789,29.4018,29.2793,29.2793,300400.0
2008-06-27 15:05:00,38.25,38.29,38.18,38.28,316400.0,29.287,29.3176,29.2334,29.3099,316400.0
2008-06-27 15:10:00,38.28,38.43,38.27,38.4,698200.0,29.3099,29.4248,29.3023,29.4018,698200.0
2008-06-27 15:15:00,38.39,38.4,38.26,38.31,198200.0,29.3942,29.4018,29.2946,29.3329,198200.0
2008-06-27 15:20:00,38.3,38.32,38.18,38.26,207000.0,29.3253,29.3406,29.2334,29.2946,207000.0
2008-06-27 15:25:00,38.26,38.26,38.02,38.09,326000.0,29.2946,29.2946,29.1109,29.1645,326000.0
2008-06-27 15:30:00,38.09,38.16,38.05,38.13,231900.0,29.1645,29.2181,29.1338,29.1951,231900.0
2008-06-27 15:35:00,38.13,38.26,38.12,38.12,238000.0,29.1951,29.2946,29.1874,29.1874,238000.0
2008-06-27 15:40:00,38.12,38.34,38.08,38.29,545500.0,29.1874,29.3559,29.1568,29.3176,545500.0
2008-06-27 15:45:00,38.27,38.29,38.05,38.26,550500.0,29.3023,29.3176,29.1338,29.2946,550500.0
2008-06-27 15:50:00,38.26,38.28,38.04,38.09,566300.0,29.2946,29.3099,29.1262,29.1645,566300.0
2008-06-27 15:55:00,38.08,38.09,37.94,38.03,1031100.0,29.1568,29.1645,29.0496,29.1185,1031100.0
2008-06-30 09:30:00,38.17,38.26,38.0,38.25,277700.0,29.2257,29.2946,29.0956,29.287,277700.0
2008-06-30 09:35:00,38.28,38.68,38.22,38.44,253500.0,29.3099,29.6162,29.264,29.4324,253500.0
2008-06-30 09:40:00,38.42,38.52,38.28,38.45,94700.0,29.4171,29.4937,29.3099,29.4401,94700.0
2008-06-30 09:45:00,38.45,38.55,38.2,38.25,151000.0,29.4401,29.5167,29.2487,29.287,151000.0
2008-06-30 09:50:00,38.24,38.25,37.95,38.08,244700.0,29.2793,29.287,29.0573,29.1568,244700.0
2008-06-30 09:55:00,38.09,38.09,37.9,37.92,251300.0,29.1645,29.1645,29.019,29.0343,251300.0
2008-06-30 10:00:00,37.91,38.13,37.8,37.82,218900.0,29.0266,29.1951,28.9424,28.9577,218900.0
2008-06-30 10:05:00,37.81,38.01,37.8,37.98,193500.0,28.9501,29.1032,28.9424,29.0802,193500.0
2008-06-30 10:10:00,37.98,38.03,37.85,37.9,159800.0,29.0802,29.1185,28.9807,29.019,159800.0
2008-06-30 10:15:00,37.9,37.93,37.61,37.78,242500.0,29.019,29.042,28.7969,28.9271,242500.0
2008-06-30 10:20:00,37.79,38.08,37.79,38.0,135200.0,28.9348,29.1568,28.9348,29.0956,135200.0
2008-06-30 10:25:00,37.99,38.22,37.97,38.07,197300.0,29.0879,29.264,29.0726,29.1491,197300.0
2008-06-30 10:30:00,38.07,38.14,37.86,38.0,185300.0,29.1491,29.2027,28.9884,29.0956,185300.0
2008-06-30 10:35:00,37.99,38.15,37.93,38.11,200400.0,29.0879,29.2104,29.042,29.1798,200400.0
2008-06-30 10:40:00,38.11,38.13,37.93,38.0,154600.0,29.1798,29.1951,29.042,29.0956,154600.0
2008-06-30 10:45:00,38.0,38.13,37.96,38.1,122900.0,29.0956,29.1951,29.0649,29.1721,122900.0
2008-06-30 10:50:00,38.1,38.24,38.05,38.21,149600.0,29.1721,29.2793,29.1338,29.2563,149600.0
2008-06-30 10:55:00,38.21,38.27,38.08,38.23,146300.0,29.2563,29.3023,29.1568,29.2717,146300.0
2008-06-30 11:00:00,38.22,38.24,38.09,38.2,105200.0,29.264,29.2793,29.1645,29.2487,105200.0
2008-06-30 11:05:00,38.19,38.21,38.09,38.09,108000.0,29.241,29.2563,29.1645,29.1645,108000.0
2008-06-30 11:10:00,38.1,38.26,38.09,38.23,150800.0,29.1721,29.2946,29.1645,29.2717,150800.0
2008-06-30 11:15:00,38.24,38.42,38.2,38.41,182600.0,29.2793,29.4171,29.2487,29.4095,182600.0
2008-06-30 11:20:00,38.42,38.46,38.22,38.41,146900.0,29.4171,29.4478,29.264,29.4095,146900.0
2008-06-30 11:25:00,38.4,38.58,38.39,38.55,130100.0,29.4018,29.5396,29.3942,29.5167,130100.0
2008-06-30 11:30:00,38.55,38.57,38.33,38.39,139800.0,29.5167,29.532,29.3482,29.3942,139800.0
2008-06-30 11:35:00,38.39,38.52,38.28,38.33,157600.0,29.3942,29.4937,29.3099,29.3482,157600.0
2008-06-30 11:40:00,38.33,38.4,38.18,38.22,192900.0,29.3482,29.4018,29.2334,29.264,192900.0
2008-06-30 11:45:00,38.22,38.22,38.03,38.12,116900.0,29.264,29.264,29.1185,29.1874,116900.0
2008-06-30 11:50:00,38.12,38.24,38.03,38.16,114900.0,29.1874,29.2793,29.1185,29.2181,114900.0
2008-06-30 11:55:00,38.16,38.23,38.12,38.16,90500.0,29.2181,29.2717,29.1874,29.2181,90500.0
2008-06-30 12:00:00,38.17,38.24,38.08,38.09,87000.0,29.2257,29.2793,29.1568,29.1645,87000.0
2008-06-30 12:05:00,38.09,38.31,38.08,38.31,106900.0,29.1645,29.3329,29.1568,29.3329,106900.0
2008-06-30 12:10:00,38.3,38.4,38.26,38.3,110400.0,29.3253,29.4018,29.2946,29.3253,110400.0
2008-06-30 12:15:00,38.29,38.4,38.28,38.35,80400.0,29.3176,29.4018,29.3099,29.3635,80400.0
2008-06-30 12:20:00,38.36,38.36,38.24,38.32,124500.0,29.3712,29.3712,29.2793,29.3406,124500.0
2008-06-30 12:25:00,38.31,38.34,38.25,38.32,64200.0,29.3329,29.3559,29.287,29.3406,64200.0
2008-06-30 12:30:00,38.33,38.34,38.24,38.28,118300.0,29.3482,29.3559,29.2793,29.3099,118300.0
2008-06-30 12:35:00,38.27,38.28,38.1,38.14,124000.0,29.3023,29.3099,29.1721,29.2027,124000.0
2008-06-30 12:40:00,38.14,38.16,38.06,38.09,67300.0,29.2027,29.2181,29.1415,29.1645,67300.0
2008-06-30 12:45:00,38.09,38.28,38.08,38.19,98100.0,29.1645,29.3099,29.1568,29.241,98100.0
2008-06-30 12:50:00,38.19,38.24,38.1,38.16,47200.0,29.241,29.2793,29.1721,29.2181,47200.0
2008-06-30 12:55:00,38.15,38.2,38.07,38.13,51000.0,29.2104,29.2487,29.1491,29.1951,51000.0
2008-06-30 13:00:00,38.13,38.14,38.03,38.13,97200.0,29.1951,29.2027,29.1185,29.1951,97200.0
2008-06-30 13:05:00,38.14,38.15,37.99,38.03,90800.0,29.2027,29.2104,29.0879,29.1185,90800.0
2008-06-30 13:10:00,38.03,38.11,38.0,38.08,69100.0,29.1185,29.1798,29.0956,29.1568,69100.0
2008-06-30 13:15:00,38.08,38.11,38.03,38.1,48800.0,29.1568,29.1798,29.1185,29.1721,48800.0
2008-06-30 13:20:00,38.11,38.18,38.04,38.07,85000.0,29.1798,29.2334,29.1262,29.1491,85000.0
2008-06-30 13:25:00,38.06,38.08,37.94,38.0,120500.0,29.1415,29.1568,29.0496,29.0956,120500.0
2008-06-30 13:30:00,38.0,38.09,37.99,38.03,72200.0,29.0956,29.1645,29.0879,29.1185,72200.0
2008-06-30 13:35:00,38.03,38.04,37.9,37.98,151800.0,29.1185,29.1262,29.019,29.0802,151800.0
2008-06-30 13:40:00,37.98,37.99,37.88,37.95,93300.0,29.0802,29.0879,29.0037,29.0573,93300.0
2008-06-30 13:45:00,37.95,37.96,37.8,37.83,72100.0,29.0573,29.0649,28.9424,28.9654,72100.0
2008-06-30 13:50:00,37.83,37.87,37.73,37.74,100100.0,28.9654,28.996,28.8888,28.8965,100100.0
2008-06-30 13:55:00,37.74,37.86,37.69,37.86,124800.0,28.8965,28.9884,28.8582,28.9884,124800.0
2008-06-30 14:00:00,37.85,37.94,37.82,37.87,123800.0,28.9807,29.0496,28.9577,28.996,123800.0
2008-06-30 14:05:00,37.87,37.96,37.82,37.91,139400.0,28.996,29.0649,28.9577,29.0266,139400.0
2008-06-30 14:10:00,37.92,37.93,37.84,37.85,96800.0,29.0343,29.042,28.973,28.9807,96800.0
2008-06-30 14:15:00,37.86,37.9,37.81,37.84,86600.0,28.9884,29.019,28.9501,28.973,86600.0
2008-06-30 14:20:00,37.84,37.95,37.79,37.9,113000.0,28.973,29.0573,28.9348,29.019,113000.0
2008-06-30 14:25:00,37.89,38.03,37.87,37.98,107700.0,29.0113,29.1185,28.996,29.0802,107700.0
2008-06-30 14:30:00,37.97,37.98,37.81,37.89,104700.0,29.0726,29.0802,28.9501,29.0113,104700.0
2008-06-30 14:35:00,37.89,37.92,37.81,37.82,63100.0,29.0113,29.0343,28.9501,28.9577,63100.0
2008-06-30 14:40:00,37.83,37.91,37.74,37.82,112500.0,28.9654,29.0266,28.8965,28.9577,112500.0
2008-06-30 14:45:00,37.81,37.9,37.77,37.86,117300.0,28.9501,29.019,28.9194,28.9884,117300.0
2008-06-30 14:50:00,37.86,37.94,37.86,37.94,129300.0,28.9884,29.0496,28.9884,29.0496,129300.0
2008-06-30 14:55:00,37.93,37.93,37.8,37.82,95600.0,29.042,29.042,28.9424,28.9577,95600.0
2008-06-30 15:00:00,37.82,37.93,37.82,37.92,168300.0,28.9577,29.042,28.9577,29.0343,168300.0
2008-06-30 15:05:00,37.92,37.96,37.89,37.92,128600.0,29.0343,29.0649,29.0113,29.0343,128600.0
2008-06-30 15:10:00,37.92,38.03,37.88,37.93,138000.0,29.0343,29.1185,29.0037,29.042,138000.0
2008-06-30 15:15:00,37.93,37.99,37.85,37.98,171300.0,29.042,29.0879,28.9807,29.0802,171300.0
2008-06-30 15:20:00,37.98,38.11,37.98,38.11,187500.0,29.0802,29.1798,29.0802,29.1798,187500.0
2008-06-30 15:25:00,38.11,38.11,38.01,38.04,167800.0,29.1798,29.1798,29.1032,29.1262,167800.0
2008-06-30 15:30:00,38.04,38.04,37.9,37.94,275200.0,29.1262,29.1262,29.019,29.0496,275200.0
2008-06-30 15:35:00,37.93,38.07,37.93,38.02,282900.0,29.042,29.1491,29.042,29.1109,282900.0
2008-06-30 15:40:00,38.03,38.04,37.93,37.97,451900.0,29.1185,29.1262,29.042,29.0726,451900.0
2008-06-30 15:45:00,37.97,37.98,37.79,37.82,700100.0,29.0726,29.0802,28.9348,28.9577,700100.0
2008-06-30 15:50:00,37.82,37.83,37.7,37.72,652000.0,28.9577,28.9654,28.8659,28.8812,652000.0
2008-06-30 15:55:00,37.71,37.75,37.61,37.65,754600.0,28.8735,28.9041,28.7969,28.8276,754600.0
2008-07-01 09:30:00,37.95,38.55,37.95,38.33,466700.0,29.0573,29.5167,29.0573,29.3482,466700.0
2008-07-01 09:35:00,38.34,38.34,37.93,38.14,517400.0,29.3559,29.3559,29.042,29.2027,517400.0
2008-07-01 09:40:00,38.14,38.27,38.03,38.11,289500.0,29.2027,29.3023,29.1185,29.1798,289500.0
2008-07-01 09:45:00,38.1,38.45,38.05,38.35,400500.0,29.1721,29.4401,29.1338,29.3635,400500.0
2008-07-01 09:50:00,38.35,38.52,38.33,38.52,245200.0,29.3635,29.4937,29.3482,29.4937,245200.0
2008-07-01 09:55:00,38.51,38.76,38.5,38.63,282700.0,29.486,29.6775,29.4784,29.5779,282700.0
2008-07-01 10:00:00,38.63,38.96,38.62,38.92,493600.0,29.5779,29.8306,29.5703,29.8,493600.0
2008-07-01 10:05:00,38.94,38.96,38.72,38.78,350200.0,29.8153,29.8306,29.6468,29.6928,350200.0
2008-07-01 10:10:00,38.79,38.8,38.57,38.58,291100.0,29.7004,29.7081,29.532,29.5396,291100.0
2008-07-01 10:15:00,38.58,38.79,38.55,38.65,237700.0,29.5396,29.7004,29.5167,29.5932,237700.0
2008-07-01 10:20:00,38.67,38.69,38.48,38.6,184900.0,29.6086,29.6239,29.4631,29.555,184900.0
2008-07-01 10:25:00,38.61,38.74,38.45,38.73,259200.0,29.5626,29.6621,29.4401,29.6545,259200.0
2008-07-01 10:30:00,38.72,38.9,38.65,38.89,201000.0,29.6468,29.7847,29.5932,29.777,201000.0
2008-07-01 10:35:00,38.89,39.08,38.85,38.97,311600.0,29.777,29.9225,29.7464,29.8383,311600.0
2008-07-01 10:40:00,38.97,38.98,38.75,38.89,252400.0,29.8383,29.8459,29.6698,29.777,252400.0
2008-07-01 10:45:00,38.88,38.98,38.05,38.8,319700.0,29.7693,29.8459,29.1338,29.7081,319700.0
2008-07-01 10:50:00,38.8,38.84,38.62,38.7,273700.0,29.7081,29.7387,29.5703,29.6315,273700.0
2008-07-01 10:55:00,38.71,38.89,38.7,38.89,195300.0,29.6392,29.777,29.6315,29.777,195300.0
2008-07-01 11:00:00,38.9,38.98,38.82,38.85,235100.0,29.7847,29.8459,29.7234,29.7464,235100.0
2008-07-01 11:05:00,38.85,38.93,38.67,38.67,344100.0,29.7464,29.8076,29.6086,29.6086,344100.0
2008-07-01 11:10:00,38.66,38.91,38.65,38.89,206100.0,29.6009,29.7923,29.5932,29.777,206100.0
2008-07-01 11:15:00,38.9,38.91,38.69,38.7,226500.0,29.7847,29.7923,29.6239,29.6315,226500.0
2008-07-01 11:20:00,38.7,38.81,38.56,38.62,312600.0,29.6315,29.7157,29.5243,29.5703,312600.0
2008-07-01 11:25:00,38.62,38.79,38.45,38.46,259000.0,29.5703,29.7004,29.4401,29.4478,259000.0
2008-07-01 11:30:00,38.46,38.55,38.36,38.49,197300.0,29.4478,29.5167,29.3712,29.4707,197300.0
2008-07-01 11:35:00,38.49,38.6,38.4,38.58,157000.0,29.4707,29.555,29.4018,29.5396,157000.0
2008-07-01 11:40:00,38.58,38.65,38.48,38.48,119400.0,29.5396,29.5932,29.4631,29.4631,119400.0
2008-07-01 11:45:00,38.48,38.65,38.48,38.63,165700.0,29.4631,29.5932,29.4631,29.5779,165700.0
2008-07-01 11:50:00,38.63,38.67,38.43,38.46,233600.0,29.5779,29.6086,29.4248,29.4478,233600.0
2008-07-01 11:55:00,38.45,38.54,38.26,38.27,174600.0,29.4401,29.509,29.2946,29.3023,174600.0
2008-07-01 12:00:00,38.27,38.35,38.13,38.3,214900.0,29.3023,29.3635,29.1951,29.3253,214900.0
2008-07-01 12:05:00,38.29,38.3,38.18,38.2,141900.0,29.3176,29.3253,29.2334,29.2487,141900.0
2008-07-01 12:10:00,38.2,38.2,37.89,37.96,293900.0,29.2487,29.2487,29.0113,29.0649,293900.0
2008-07-01 12:15:00,37.98,38.05,37.77,38.04,310300.0,29.0802,29.1338,28.9194,29.1262,310300.0
2008-07-01 12:20:00,38.05,38.11,37.82,37.85,178600.0,29.1338,29.1798,28.9577,28.9807,178600.0
2008-07-01 12:25:00,37.86,38.02,37.86,38.02,222000.0,28.9884,29.1109,28.9884,29.1109,222000.0
2008-07-01 12:30:00,38.03,38.17,37.96,38.14,165200.0,29.1185,29.2257,29.0649,29.2027,165200.0
2008-07-01 12:35:00,38.14,38.27,38.14,38.21,152300.0,29.2027,29.3023,29.2027,29.2563,152300.0
2008-07-01 12:40:00,38.21,38.23,37.96,38.03,109000.0,29.2563,29.2717,29.0649,29.1185,109000.0
2008-07-01 12:45:00,38.03,38.24,38.03,38.15,155300.0,29.1185,29.2793,29.1185,29.2104,155300.0
2008-07-01 12:50:00,38.15,38.21,38.1,38.13,213500.0,29.2104,29.2563,29.1721,29.1951,213500.0
2008-07-01 12:55:00,38.12,38.23,38.11,38.13,155600.0,29.1874,29.2717,29.1798,29.1951,155600.0
2008-07-01 13:00:00,38.13,38.3,38.13,38.25,137400.0,29.1951,29.3253,29.1951,29.287,137400.0
2008-07-01 13:05:00,38.24,38.28,38.0,38.01,99300.0,29.2793,29.3099,29.0956,29.1032,99300.0
2008-07-01 13:10:00,38.03,38.2,38.01,38.15,90500.0,29.1185,29.2487,29.1032,29.2104,90500.0
2008-07-01 13:15:00,38.15,38.3,38.13,38.24,86100.0,29.2104,29.3253,29.1951,29.2793,86100.0
2008-07-01 13:20:00,38.24,38.46,38.24,38.32,158400.0,29.2793,29.4478,29.2793,29.3406,158400.0
2008-07-01 13:25:00,38.34,38.43,38.31,38.42,154900.0,29.3559,29.4248,29.3329,29.4171,154900.0
2008-07-01 13:30:00,38.41,38.56,38.33,38.5,230700.0,29.4095,29.5243,29.3482,29.4784,230700.0
2008-07-01 13:35:00,38.49,38.5,38.35,38.4,120600.0,29.4707,29.4784,29.3635,29.4018,120600.0
2008-07-01 13:40:00,38.4,38.47,38.34,38.4,199700.0,29.4018,29.4554,29.3559,29.4018,199700.0
2008-07-01 13:45:00,38.4,38.73,38.4,38.69,333500.0,29.4018,29.6545,29.4018,29.6239,333500.0
2008-07-01 13:50:00,38.68,38.89,38.67,38.75,427700.0,29.6162,29.777,29.6086,29.6698,427700.0
2008-07-01 13:55:00,38.76,38.97,38.75,38.82,299700.0,29.6775,29.8383,29.6698,29.7234,299700.0
2008-07-01 14:00:00,38.82,39.09,38.79,38.98,333100.0,29.7234,29.9301,29.7004,29.8459,333100.0
2008-07-01 14:05:00,38.98,39.15,38.95,39.06,283700.0,29.8459,29.9761,29.8229,29.9072,283700.0
2008-07-01 14:10:00,39.06,39.36,39.04,39.26,410800.0,29.9072,30.1369,29.8919,30.0603,410800.0
2008-07-01 14:15:00,39.26,39.3,39.13,39.28,228800.0,30.0603,30.0909,29.9608,30.0756,228800.0
2008-07-01 14:20:00,39.28,39.34,39.21,39.3,284900.0,30.0756,30.1216,30.022,30.0909,284900.0
2008-07-01 14:25:00,39.3,39.33,39.16,39.26,255900.0,30.0909,30.1139,29.9837,30.0603,255900.0
2008-07-01 14:30:00,39.25,39.3,39.12,39.29,310500.0,30.0526,30.0909,29.9531,30.0833,310500.0
2008-07-01 14:35:00,39.29,39.48,39.28,39.4,280400.0,30.0833,30.2287,30.0756,30.1675,280400.0
2008-07-01 14:40:00,39.39,39.67,39.37,39.66,292500.0,30.1598,30.3742,30.1445,30.3666,292500.0
2008-07-01 14:45:00,39.66,39.87,39.64,39.68,548300.0,30.3666,30.5274,30.3513,30.3819,548300.0
2008-07-01 14:50:00,39.69,39.88,39.66,39.82,350200.0,30.3895,30.535,30.3666,30.4891,350200.0
2008-07-01 14:55:00,39.82,39.92,39.77,39.81,312800.0,30.4891,30.5656,30.4508,30.4814,312800.0
2008-07-01 15:00:00,39.8,39.87,39.7,39.81,398300.0,30.4738,30.5274,30.3972,30.4814,398300.0
2008-07-01 15:05:00,39.81,39.89,39.72,39.82,457200.0,30.4814,30.5427,30.4125,30.4891,457200.0
2008-07-01 15:10:00,39.83,39.86,39.62,39.77,314500.0,30.4967,30.5197,30.3359,30.4508,314500.0
2008-07-01 15:15:00,39.77,39.78,39.51,39.54,336600.0,30.4508,30.4584,30.2517,30.2747,336600.0
2008-07-01 15:20:00,39.56,39.67,39.49,39.66,352000.0,30.29,30.3742,30.2364,30.3666,352000.0
2008-07-01 15:25:00,39.67,39.7,39.55,39.57,302900.0,30.3742,30.3972,30.2823,30.2977,302900.0
2008-07-01 15:30:00,39.57,39.7,39.51,39.61,314100.0,30.2977,30.3972,30.2517,30.3283,314100.0
2008-07-01 15:35:00,39.6,39.85,39.59,39.84,438100.0,30.3206,30.512,30.313,30.5044,438100.0
2008-07-01 15:40:00,39.84,39.86,39.66,39.67,365900.0,30.5044,30.5197,30.3666,30.3742,365900.0
2008-07-01 15:45:00,39.66,39.84,39.61,39.82,506800.0,30.3666,30.5044,30.3283,30.4891,506800.0
2008-07-01 15:50:00,39.82,40.0,39.8,39.96,708700.0,30.4891,30.6269,30.4738,30.5963,708700.0
2008-07-01 15:55:00,39.97,40.14,39.94,40.07,966100.0,30.6039,30.7341,30.581,30.6805,966100.0
2008-07-02 09:30:00,40.11,40.34,40.03,40.27,360700.0,30.7111,30.8872,30.6499,30.8336,360700.0
2008-07-02 09:35:00,40.28,40.42,40.19,40.4,433500.0,30.8413,30.9485,30.7724,30.9332,433500.0
2008-07-02 09:40:00,40.41,40.52,40.07,40.07,369600.0,30.9408,31.025,30.6805,30.6805,369600.0
2008-07-02 09:45:00,40.07,40.37,39.99,40.14,381300.0,30.6805,30.9102,30.6192,30.7341,381300.0
2008-07-02 09:50:00,40.12,40.29,40.07,40.08,222600.0,30.7188,30.8489,30.6805,30.6882,222600.0
2008-07-02 09:55:00,40.09,40.32,40.09,40.23,245200.0,30.6958,30.8719,30.6958,30.803,245200.0
2008-07-02 10:00:00,40.24,40.35,40.16,40.26,198400.0,30.8107,30.8949,30.7494,30.826,198400.0
2008-07-02 10:05:00,40.24,40.39,40.1,40.26,261800.0,30.8107,30.9255,30.7035,30.826,261800.0
2008-07-02 10:10:00,40.26,40.54,40.25,40.45,198400.0,30.826,31.0404,30.8183,30.9714,198400.0
2008-07-02 10:15:00,40.45,40.46,40.3,40.44,196100.0,30.9714,30.9791,30.8566,30.9638,196100.0
2008-07-02 10:20:00,40.43,40.6,40.4,40.5,198800.0,30.9561,31.0863,30.9332,31.0097,198800.0
2008-07-02 10:25:00,40.49,40.5,40.26,40.38,201300.0,31.0021,31.0097,30.826,30.9179,201300.0
2008-07-02 10:30:00,40.38,40.45,40.26,40.28,143700.0,30.9179,30.9714,30.826,30.8413,143700.0
2008-07-02 10:35:00,40.28,40.43,40.15,40.22,190600.0,30.8413,30.9561,30.7417,30.7953,190600.0
2008-07-02 10:40:00,40.21,40.55,40.18,40.5,185300.0,30.7877,31.048,30.7647,31.0097,185300.0
2008-07-02 10:45:00,40.47,40.7,40.46,40.58,221600.0,30.9868,31.1629,30.9791,31.071,221600.0
2008-07-02 10:50:00,40.6,40.68,40.48,40.63,178300.0,31.0863,31.1476,30.9944,31.1093,178300.0
2008-07-02 10:55:00,40.64,40.68,40.52,40.57,219000.0,31.1169,31.1476,31.025,31.0633,219000.0
2008-07-02 11:00:00,40.57,40.58,40.42,40.43,249100.0,31.0633,31.071,30.9485,30.9561,249100.0
2008-07-02 11:05:00,40.44,40.44,40.2,40.29,238700.0,30.9638,30.9638,30.78,30.8489,238700.0
2008-07-02 11:10:00,40.29,40.29,40.08,40.2,162400.0,30.8489,30.8489,30.6882,30.78,162400.0
2008-07-02 11:15:00,40.19,40.34,40.16,40.3,168800.0,30.7724,30.8872,30.7494,30.8566,168800.0
2008-07-02 11:20:00,40.29,40.3,40.12,40.13,155400.0,30.8489,30.8566,30.7188,30.7264,155400.0
2008-07-02 11:25:00,40.13,40.15,39.79,39.8,185700.0,30.7264,30.7417,30.4661,30.4738,185700.0
2008-07-02 11:30:00,39.81,40.6,39.81,39.84,369000.0,30.4814,31.0863,30.4814,30.5044,369000.0
2008-07-02 11:35:00,39.85,40.01,39.82,39.97,137900.0,30.512,30.6346,30.4891,30.6039,137900.0
2008-07-02 11:40:00,39.98,40.15,39.89,39.91,139500.0,30.6116,30.7417,30.5427,30.558,139500.0
2008-07-02 11:45:00,39.91,40.15,39.76,39.79,163800.0,30.558,30.7417,30.4431,30.4661,163800.0
2008-07-02 11:50:00,39.8,40.15,39.63,39.73,296800.0,30.4738,30.7417,30.3436,30.4202,296800.0
2008-07-02 11:55:00,39.74,39.88,39.74,39.8,203500.0,30.4278,30.535,30.4278,30.4738,203500.0
2008-07-02 12:00:00,39.79,39.91,39.72,39.9,238900.0,30.4661,30.558,30.4125,30.5503,238900.0
2008-07-02 12:05:00,39.9,39.99,39.82,39.98,178100.0,30.5503,30.6192,30.4891,30.6116,178100.0
2008-07-02 12:10:00,39.98,40.06,39.97,40.03,158200.0,30.6116,30.6728,30.6039,30.6499,158200.0
2008-07-02 12:15:00,40.03,40.03,39.75,39.82,151700.0,30.6499,30.6499,30.4355,30.4891,151700.0
2008-07-02 12:20:00,39.82,39.84,39.78,39.81,99500.0,30.4891,30.5044,30.4584,30.4814,99500.0
2008-07-02 12:25:00,39.8,39.8,39.65,39.75,128600.0,30.4738,30.4738,30.3589,30.4355,128600.0
2008-07-02 12:30:00,39.77,39.81,39.66,39.77,146400.0,30.4508,30.4814,30.3666,30.4508,146400.0
2008-07-02 12:35:00,39.77,39.87,39.67,39.85,118400.0,30.4508,30.5274,30.3742,30.512,118400.0
2008-07-02 12:40:00,39.85,40.06,39.8,39.96,138300.0,30.512,30.6728,30.4738,30.5963,138300.0
2008-07-02 12:45:00,39.96,39.98,39.88,39.93,90600.0,30.5963,30.6116,30.535,30.5733,90600.0
2008-07-02 12:50:00,39.93,40.12,39.93,39.98,179500.0,30.5733,30.7188,30.5733,30.6116,179500.0
2008-07-02 12:55:00,39.98,40.08,39.95,40.06,88700.0,30.6116,30.6882,30.5886,30.6728,88700.0
2008-07-02 13:00:00,40.05,40.06,39.93,39.97,87100.0,30.6652,30.6728,30.5733,30.6039,87100.0
2008-07-02 13:05:00,39.99,40.0,39.89,39.94,105900.0,30.6192,30.6269,30.5427,30.581,105900.0
2008-07-02 13:10:00,39.94,39.99,39.92,39.94,99000.0,30.581,30.6192,30.5656,30.581,99000.0
2008-07-02 13:15:00,39.94,40.02,39.88,40.01,96300.0,30.581,30.6422,30.535,30.6346,96300.0
2008-07-02 13:20:00,40.0,40.2,40.0,40.12,149100.0,30.6269,30.78,30.6269,30.7188,149100.0
2008-07-02 13:25:00,40.12,40.25,40.09,40.13,104900.0,30.7188,30.8183,30.6958,30.7264,104900.0
2008-07-02 13:30:00,40.13,40.17,40.07,40.16,72100.0,30.7264,30.7571,30.6805,30.7494,72100.0
2008-07-02 13:35:00,40.17,40.17,40.01,40.1,137300.0,30.7571,30.7571,30.6346,30.7035,137300.0
2008-07-02 13:40:00,40.09,40.28,40.09,40.28,141000.0,30.6958,30.8413,30.6958,30.8413,141000.0
2008-07-02 13:45:00,40.27,40.35,40.18,40.34,114500.0,30.8336,30.8949,30.7647,30.8872,114500.0
2008-07-02 13:50:00,40.35,40.6,40.28,40.58,241700.0,30.8949,31.0863,30.8413,31.071,241700.0
2008-07-02 13:55:00,40.57,40.65,40.42,40.64,383000.0,31.0633,31.1246,30.9485,31.1169,383000.0
2008-07-02 14:00:00,40.65,40.9,40.62,40.79,610500.0,31.1246,31.316,31.1016,31.2318,610500.0
2008-07-02 14:05:00,40.79,40.79,40.5,40.56,214900.0,31.2318,31.2318,31.0097,31.0557,214900.0
2008-07-02 14:10:00,40.56,40.67,40.52,40.59,139300.0,31.0557,31.1399,31.025,31.0786,139300.0
2008-07-02 14:15:00,40.59,40.67,40.56,40.63,199400.0,31.0786,31.1399,31.0557,31.1093,199400.0
2008-07-02 14:20:00,40.63,40.63,40.36,40.45,188500.0,31.1093,31.1093,30.9025,30.9714,188500.0
2008-07-02 14:25:00,40.46,40.46,40.25,40.27,187100.0,30.9791,30.9791,30.8183,30.8336,187100.0
2008-07-02 14:30:00,40.26,40.43,40.23,40.39,180500.0,30.826,30.9561,30.803,30.9255,180500.0
2008-07-02 14:35:00,40.38,40.41,40.19,40.19,244200.0,30.9179,30.9408,30.7724,30.7724,244200.0
2008-07-02 14:40:00,40.18,40.29,40.16,40.26,146500.0,30.7647,30.8489,30.7494,30.826,146500.0
2008-07-02 14:45:00,40.27,40.29,40.16,40.17,182700.0,30.8336,30.8489,30.7494,30.7571,182700.0
2008-07-02 14:50:00,40.17,40.18,40.07,40.09,238900.0,30.7571,30.7647,30.6805,30.6958,238900.0
2008-07-02 14:55:00,40.08,40.15,39.98,40.09,140700.0,30.6882,30.7417,30.6116,30.6958,140700.0
2008-07-02 15:00:00,40.09,40.11,39.95,40.05,138000.0,30.6958,30.7111,30.5886,30.6652,138000.0
2008-07-02 15:05:00,40.04,40.09,39.86,39.88,182300.0,30.6575,30.6958,30.5197,30.535,182300.0
2008-07-02 15:10:00,39.88,40.03,39.82,39.88,212500.0,30.535,30.6499,30.4891,30.535,212500.0
2008-07-02 15:15:00,39.88,40.03,39.86,39.91,138300.0,30.535,30.6499,30.5197,30.558,138300.0
2008-07-02 15:20:00,39.91,40.04,39.91,39.96,130400.0,30.558,30.6575,30.558,30.5963,130400.0
2008-07-02 15:25:00,39.96,40.04,39.89,39.95,172100.0,30.5963,30.6575,30.5427,30.5886,172100.0
2008-07-02 15:30:00,39.94,39.98,39.79,39.79,272900.0,30.581,30.6116,30.4661,30.4661,272900.0
2008-07-02 15:35:00,39.79,39.85,39.68,39.82,242300.0,30.4661,30.512,30.3819,30.4891,242300.0
2008-07-02 15:40:00,39.83,39.84,39.7,39.78,289100.0,30.4967,30.5044,30.3972,30.4584,289100.0
2008-07-02 15:45:00,39.78,39.81,39.67,39.67,251800.0,30.4584,30.4814,30.3742,30.3742,251800.0
2008-07-02 15:50:00,39.66,39.78,39.63,39.71,396800.0,30.3666,30.4584,30.3436,30.4049,396800.0
2008-07-02 15:55:00,39.71,39.81,39.5,39.6,504800.0,30.4049,30.4814,30.2441,30.3206,504800.0
2008-07-03 08:35:00,39.65,39.95,39.65,39.95,36000.0,30.3589,30.5886,30.3589,30.5886,36000.0
2008-07-03 08:40:00,39.62,39.62,39.62,39.62,100.0,30.3359,30.3359,30.3359,30.3359,100.0
2008-07-03 08:45:00,39.62,39.62,39.62,39.62,0.0,30.3359,30.3359,30.3359,30.3359,0.0
2008-07-03 08:50:00,39.95,39.95,39.95,39.95,1000.0,30.5886,30.5886,30.5886,30.5886,1000.0
2008-07-03 08:55:00,39.95,39.95,39.95,39.95,0.0,30.5886,30.5886,30.5886,30.5886,0.0
2008-07-03 09:00:00,39.95,39.95,39.95,39.95,0.0,30.5886,30.5886,30.5886,30.5886,0.0
2008-07-03 09:05:00,39.95,39.95,39.95,39.95,0.0,30.5886,30.5886,30.5886,30.5886,0.0
2008-07-03 09:10:00,40.0,40.0,40.0,40.0,100.0,30.6269,30.6269,30.6269,30.6269,100.0
2008-07-03 09:15:00,40.0,40.0,40.0,40.0,0.0,30.6269,30.6269,30.6269,30.6269,0.0
2008-07-03 09:20:00,40.0,40.0,40.0,40.0,0.0,30.6269,30.6269,30.6269,30.6269,0.0
2008-07-03 09:25:00,40.0,40.0,40.0,40.0,0.0,30.6269,30.6269,30.6269,30.6269,0.0
2008-07-03 09:30:00,39.97,40.46,39.96,40.41,270300.0,30.6039,30.9791,30.5963,30.9408,270300.0
2008-07-03 09:35:00,40.41,40.65,40.23,40.36,268700.0,30.9408,31.1246,30.803,30.9025,268700.0
2008-07-03 09:40:00,40.37,40.6,40.12,40.12,291200.0,30.9102,31.0863,30.7188,30.7188,291200.0
2008-07-03 09:45:00,40.13,40.22,39.83,39.95,487400.0,30.7264,30.7953,30.4967,30.5886,487400.0
2008-07-03 09:50:00,39.94,40.12,39.62,40.12,393400.0,30.581,30.7188,30.3359,30.7188,393400.0
2008-07-03 09:55:00,40.12,40.27,39.9,40.01,240700.0,30.7188,30.8336,30.5503,30.6346,240700.0
2008-07-03 10:00:00,40.01,40.01,39.65,39.93,323400.0,30.6346,30.6346,30.3589,30.5733,323400.0
2008-07-03 10:05:00,39.9,40.1,39.77,39.95,270200.0,30.5503,30.7035,30.4508,30.5886,270200.0
2008-07-03 10:10:00,39.93,40.19,39.78,40.02,236100.0,30.5733,30.7724,30.4584,30.6422,236100.0
2008-07-03 10:15:00,40.01,40.3,39.97,40.21,208800.0,30.6346,30.8566,30.6039,30.7877,208800.0
2008-07-03 10:20:00,40.2,40.38,40.08,40.35,168400.0,30.78,30.9179,30.6882,30.8949,168400.0
2008-07-03 10:25:00,40.35,40.61,40.3,40.57,228900.0,30.8949,31.094,30.8566,31.0633,228900.0
2008-07-03 10:30:00,40.57,40.65,40.42,40.42,207700.0,31.0633,31.1246,30.9485,30.9485,207700.0
2008-07-03 10:35:00,40.43,40.84,40.32,40.7,288400.0,30.9561,31.2701,30.8719,31.1629,288400.0
2008-07-03 10:40:00,40.7,40.83,40.62,40.81,262300.0,31.1629,31.2624,31.1016,31.2471,262300.0
2008-07-03 10:45:00,40.82,40.88,40.6,40.83,258400.0,31.2547,31.3007,31.0863,31.2624,258400.0
2008-07-03 10:50:00,40.84,40.89,40.7,40.86,431500.0,31.2701,31.3083,31.1629,31.2854,431500.0
2008-07-03 10:55:00,40.85,40.87,40.67,40.7,221800.0,31.2777,31.293,31.1399,31.1629,221800.0
2008-07-03 11:00:00,40.69,40.79,40.5,40.56,251300.0,31.1552,31.2318,31.0097,31.0557,251300.0
2008-07-03 11:05:00,40.55,40.75,40.5,40.74,232200.0,31.048,31.2012,31.0097,31.1935,232200.0
2008-07-03 11:10:00,40.74,40.81,40.63,40.7,174500.0,31.1935,31.2471,31.1093,31.1629,174500.0
2008-07-03 11:15:00,40.7,40.83,40.65,40.81,154400.0,31.1629,31.2624,31.1246,31.2471,154400.0
2008-07-03 11:20:00,40.82,40.82,40.55,40.61,116500.0,31.2547,31.2547,31.048,31.094,116500.0
2008-07-03 11:25:00,40.61,40.86,40.6,40.86,115100.0,31.094,31.2854,31.0863,31.2854,115100.0
2008-07-03 11:30:00,40.86,40.89,40.6,40.72,256600.0,31.2854,31.3083,31.0863,31.1782,256600.0
2008-07-03 11:35:00,40.73,40.77,40.67,40.68,91700.0,31.1858,31.2165,31.1399,31.1476,91700.0
2008-07-03 11:40:00,40.68,40.68,40.53,40.55,131600.0,31.1476,31.1476,31.0327,31.048,131600.0
2008-07-03 11:45:00,40.55,40.59,40.48,40.52,214200.0,31.048,31.0786,30.9944,31.025,214200.0
2008-07-03 11:50:00,40.52,40.57,40.47,40.49,114500.0,31.025,31.0633,30.9868,31.0021,114500.0
2008-07-03 11:55:00,40.49,40.5,40.38,40.44,150000.0,31.0021,31.0097,30.9179,30.9638,150000.0
2008-07-03 12:00:00,40.43,40.46,40.32,40.36,140400.0,30.9561,30.9791,30.8719,30.9025,140400.0
2008-07-03 12:05:00,40.38,40.44,40.31,40.35,104900.0,30.9179,30.9638,30.8643,30.8949,104900.0
2008-07-03 12:10:00,40.35,40.38,40.23,40.27,150200.0,30.8949,30.9179,30.803,30.8336,150200.0
2008-07-03 12:15:00,40.27,40.4,40.24,40.32,111000.0,30.8336,30.9332,30.8107,30.8719,111000.0
2008-07-03 12:20:00,40.32,40.44,40.29,40.44,153600.0,30.8719,30.9638,30.8489,30.9638,153600.0
2008-07-03 12:25:00,40.44,40.59,40.42,40.55,249100.0,30.9638,31.0786,30.9485,31.048,249100.0
2008-07-03 12:30:00,40.56,40.58,40.36,40.41,225500.0,31.0557,31.071,30.9025,30.9408,225500.0
2008-07-03 12:35:00,40.4,40.53,40.35,40.37,218500.0,30.9332,31.0327,30.8949,30.9102,218500.0
2008-07-03 12:40:00,40.38,40.43,40.29,40.35,295600.0,30.9179,30.9561,30.8489,30.8949,295600.0
2008-07-03 12:45:00,40.36,40.37,40.22,40.26,367000.0,30.9025,30.9102,30.7953,30.826,367000.0
2008-07-03 12:50:00,40.27,40.27,40.1,40.11,340300.0,30.8336,30.8336,30.7035,30.7111,340300.0
2008-07-03 12:55:00,40.11,40.22,40.08,40.21,493300.0,30.7111,30.7953,30.6882,30.7877,493300.0
2008-07-07 09:30:00,40.48,41.45,40.2,41.43,455000.0,30.9944,31.7371,30.78,31.7218,455000.0
2008-07-07 09:35:00,41.43,41.44,40.78,40.96,361700.0,31.7218,31.7295,31.2241,31.3619,361700.0
2008-07-07 09:40:00,40.97,41.0,40.53,40.56,229400.0,31.3696,31.3926,31.0327,31.0557,229400.0
2008-07-07 09:45:00,40.56,40.73,40.34,40.46,235400.0,31.0557,31.1858,30.8872,30.9791,235400.0
2008-07-07 09:50:00,40.47,40.77,40.22,40.3,274400.0,30.9868,31.2165,30.7953,30.8566,274400.0
2008-07-07 09:55:00,40.32,40.32,39.92,40.01,240500.0,30.8719,30.8719,30.5656,30.6346,240500.0
2008-07-07 10:00:00,40.0,40.11,39.88,39.94,237900.0,30.6269,30.7111,30.535,30.581,237900.0
2008-07-07 10:05:00,39.94,40.0,39.64,39.8,269400.0,30.581,30.6269,30.3513,30.4738,269400.0
2008-07-07 10:10:00,39.81,40.01,39.8,39.83,126500.0,30.4814,30.6346,30.4738,30.4967,126500.0
2008-07-07 10:15:00,39.84,39.84,39.58,39.61,180500.0,30.5044,30.5044,30.3053,30.3283,180500.0
2008-07-07 10:20:00,39.62,39.79,39.62,39.76,109900.0,30.3359,30.4661,30.3359,30.4431,109900.0
2008-07-07 10:25:00,39.78,39.86,39.64,39.77,74000.0,30.4584,30.5197,30.3513,30.4508,74000.0
2008-07-07 10:30:00,39.79,39.89,39.78,39.89,65900.0,30.4661,30.5427,30.4584,30.5427,65900.0
2008-07-07 10:35:00,39.87,40.06,39.82,39.94,141000.0,30.5274,30.6728,30.4891,30.581,141000.0
2008-07-07 10:40:00,39.95,40.02,39.9,39.96,79300.0,30.5886,30.6422,30.5503,30.5963,79300.0
2008-07-07 10:45:00,39.96,40.15,39.89,39.9,144300.0,30.5963,30.7417,30.5427,30.5503,144300.0
2008-07-07 10:50:00,39.9,40.01,39.85,39.85,95200.0,30.5503,30.6346,30.512,30.512,95200.0
2008-07-07 10:55:00,39.85,39.85,39.65,39.81,116300.0,30.512,30.512,30.3589,30.4814,116300.0
2008-07-07 11:00:00,39.81,39.96,39.75,39.9,66800.0,30.4814,30.5963,30.4355,30.5503,66800.0
2008-07-07 11:05:00,39.89,39.95,39.64,39.72,76900.0,30.5427,30.5886,30.3513,30.4125,76900.0
2008-07-07 11:10:00,39.71,39.75,39.65,39.66,124300.0,30.4049,30.4355,30.3589,30.3666,124300.0
2008-07-07 11:15:00,39.66,39.8,39.61,39.76,120600.0,30.3666,30.4738,30.3283,30.4431,120600.0
2008-07-07 11:20:00,39.77,39.8,39.53,39.56,195500.0,30.4508,30.4738,30.267,30.29,195500.0
2008-07-07 11:25:00,39.55,39.66,39.54,39.56,137500.0,30.2823,30.3666,30.2747,30.29,137500.0
2008-07-07 11:30:00,39.57,39.65,39.4,39.44,214900.0,30.2977,30.3589,30.1675,30.1981,214900.0
2008-07-07 11:35:00,39.45,39.53,39.39,39.46,115900.0,30.2058,30.267,30.1598,30.2134,115900.0
2008-07-07 11:40:00,39.46,39.51,39.38,39.4,111400.0,30.2134,30.2517,30.1522,30.1675,111400.0
2008-07-07 11:45:00,39.4,39.6,39.38,39.45,181600.0,30.1675,30.3206,30.1522,30.2058,181600.0
2008-07-07 11:50:00,39.47,39.63,39.43,39.56,127000.0,30.2211,30.3436,30.1905,30.29,127000.0
2008-07-07 11:55:00,39.56,39.64,39.56,39.62,59200.0,30.29,30.3513,30.29,30.3359,59200.0
2008-07-07 12:00:00,39.61,39.71,39.59,39.7,131800.0,30.3283,30.4049,30.313,30.3972,131800.0
2008-07-07 12:05:00,39.7,39.73,39.57,39.6,93600.0,30.3972,30.4202,30.2977,30.3206,93600.0
2008-07-07 12:10:00,39.6,39.65,39.48,39.48,94200.0,30.3206,30.3589,30.2287,30.2287,94200.0
2008-07-07 12:15:00,39.48,39.49,39.2,39.25,149400.0,30.2287,30.2364,30.0144,30.0526,149400.0
2008-07-07 12:20:00,39.25,39.27,38.89,39.1,253400.0,30.0526,30.068,29.777,29.9378,253400.0
2008-07-07 12:25:00,39.1,39.12,38.7,38.75,187200.0,29.9378,29.9531,29.6315,29.6698,187200.0
2008-07-07 12:30:00,38.74,38.97,38.68,38.9,207900.0,29.6621,29.8383,29.6162,29.7847,207900.0
2008-07-07 12:35:00,38.9,39.14,38.88,39.1,162700.0,29.7847,29.9684,29.7693,29.9378,162700.0
2008-07-07 12:40:00,39.1,39.21,39.0,39.01,133100.0,29.9378,30.022,29.8612,29.8689,133100.0
2008-07-07 12:45:00,39.01,39.07,38.79,38.8,146900.0,29.8689,29.9148,29.7004,29.7081,146900.0
2008-07-07 12:50:00,38.8,38.92,38.76,38.8,125600.0,29.7081,29.8,29.6775,29.7081,125600.0
2008-07-07 12:55:00,38.8,38.8,38.5,38.58,195100.0,29.7081,29.7081,29.4784,29.5396,195100.0
2008-07-07 13:00:00,38.59,38.59,38.4,38.54,221100.0,29.5473,29.5473,29.4018,29.509,221100.0
2008-07-07 13:05:00,38.54,38.71,38.43,38.7,160400.0,29.509,29.6392,29.4248,29.6315,160400.0
2008-07-07 13:10:00,38.71,38.85,38.67,38.77,107900.0,29.6392,29.7464,29.6086,29.6851,107900.0
2008-07-07 13:15:00,38.77,39.0,38.76,38.98,96700.0,29.6851,29.8612,29.6775,29.8459,96700.0
2008-07-07 13:20:00,38.98,39.0,38.85,38.91,121800.0,29.8459,29.8612,29.7464,29.7923,121800.0
2008-07-07 13:25:00,38.91,38.97,38.76,38.79,168000.0,29.7923,29.8383,29.6775,29.7004,168000.0
2008-07-07 13:30:00,38.79,38.9,38.75,38.87,105100.0,29.7004,29.7847,29.6698,29.7617,105100.0
2008-07-07 13:35:00,38.86,38.88,38.67,38.74,99300.0,29.754,29.7693,29.6086,29.6621,99300.0
2008-07-07 13:40:00,38.74,38.83,38.69,38.77,96300.0,29.6621,29.7311,29.6239,29.6851,96300.0
2008-07-07 13:45:00,38.77,38.94,38.76,38.87,89000.0,29.6851,29.8153,29.6775,29.7617,89000.0
2008-07-07 13:50:00,38.86,38.87,38.76,38.8,103100.0,29.754,29.7617,29.6775,29.7081,103100.0
2008-07-07 13:55:00,38.8,38.99,38.8,38.95,114300.0,29.7081,29.8536,29.7081,29.8229,114300.0
2008-07-07 14:00:00,38.94,39.16,38.94,39.16,134600.0,29.8153,29.9837,29.8153,29.9837,134600.0
2008-07-07 14:05:00,39.14,39.14,38.74,38.93,150700.0,29.9684,29.9684,29.6621,29.8076,150700.0
2008-07-07 14:10:00,38.93,39.07,38.73,38.99,147200.0,29.8076,29.9148,29.6545,29.8536,147200.0
2008-07-07 14:15:00,38.99,39.06,38.85,38.97,110100.0,29.8536,29.9072,29.7464,29.8383,110100.0
2008-07-07 14:20:00,38.97,39.1,38.93,39.0,196300.0,29.8383,29.9378,29.8076,29.8612,196300.0
2008-07-07 14:25:00,39.0,39.03,38.88,39.0,218500.0,29.8612,29.8842,29.7693,29.8612,218500.0
2008-07-07 14:30:00,39.0,39.01,38.92,38.95,114300.0,29.8612,29.8689,29.8,29.8229,114300.0
2008-07-07 14:35:00,38.95,38.97,38.82,38.87,106800.0,29.8229,29.8383,29.7234,29.7617,106800.0
2008-07-07 14:40:00,38.88,38.9,38.79,38.79,89600.0,29.7693,29.7847,29.7004,29.7004,89600.0
2008-07-07 14:45:00,38.79,38.88,38.7,38.86,195800.0,29.7004,29.7693,29.6315,29.754,195800.0
2008-07-07 14:50:00,38.86,38.87,38.73,38.73,172400.0,29.754,29.7617,29.6545,29.6545,172400.0
2008-07-07 14:55:00,38.74,38.88,38.66,38.87,230300.0,29.6621,29.7693,29.6009,29.7617,230300.0
2008-07-07 15:00:00,38.89,39.16,38.89,39.15,299600.0,29.777,29.9837,29.777,29.9761,299600.0
2008-07-07 15:05:00,39.15,39.31,39.14,39.3,359300.0,29.9761,30.0986,29.9684,30.0909,359300.0
2008-07-07 15:10:00,39.29,39.53,39.26,39.5,374200.0,30.0833,30.267,30.0603,30.2441,374200.0
2008-07-07 15:15:00,39.5,39.6,39.4,39.53,316400.0,30.2441,30.3206,30.1675,30.267,316400.0
2008-07-07 15:20:00,39.53,39.53,39.31,39.45,282900.0,30.267,30.267,30.0986,30.2058,282900.0
2008-07-07 15:25:00,39.46,39.78,39.42,39.76,445900.0,30.2134,30.4584,30.1828,30.4431,445900.0
2008-07-07 15:30:00,39.75,40.04,39.7,40.0,404500.0,30.4355,30.6575,30.3972,30.6269,404500.0
2008-07-07 15:35:00,40.0,40.06,39.93,40.06,458000.0,30.6269,30.6728,30.5733,30.6728,458000.0
2008-07-07 15:40:00,40.07,40.17,39.99,40.15,529700.0,30.6805,30.7571,30.6192,30.7417,529700.0
2008-07-07 15:45:00,40.15,40.17,39.96,40.0,462100.0,30.7417,30.7571,30.5963,30.6269,462100.0
2008-07-07 15:50:00,40.01,40.06,39.58,39.58,454500.0,30.6346,30.6728,30.3053,30.3053,454500.0
2008-07-07 15:55:00,39.58,39.9,39.48,39.57,526400.0,30.3053,30.5503,30.2287,30.2977,526400.0
2008-07-08 09:30:00,39.61,40.0,39.03,39.1,238800.0,30.3283,30.6269,29.8842,29.9378,238800.0
2008-07-08 09:35:00,39.11,39.75,39.08,39.43,303900.0,29.9454,30.4355,29.9225,30.1905,303900.0
2008-07-08 09:40:00,39.43,39.77,39.41,39.62,247400.0,30.1905,30.4508,30.1752,30.3359,247400.0
2008-07-08 09:45:00,39.63,39.66,39.28,39.34,288400.0,30.3436,30.3666,30.0756,30.1216,288400.0
2008-07-08 09:50:00,39.35,39.67,39.29,39.44,270400.0,30.1292,30.3742,30.0833,30.1981,270400.0
2008-07-08 09:55:00,39.43,39.69,39.35,39.67,233000.0,30.1905,30.3895,30.1292,30.3742,233000.0
2008-07-08 10:00:00,39.66,39.71,39.34,39.61,217400.0,30.3666,30.4049,30.1216,30.3283,217400.0
2008-07-08 10:05:00,39.61,39.75,39.48,39.75,149200.0,30.3283,30.4355,30.2287,30.4355,149200.0
2008-07-08 10:10:00,39.76,39.85,39.42,39.51,178800.0,30.4431,30.512,30.1828,30.2517,178800.0
2008-07-08 10:15:00,39.51,39.75,39.34,39.44,146700.0,30.2517,30.4355,30.1216,30.1981,146700.0
2008-07-08 10:20:00,39.44,39.51,39.34,39.48,182100.0,30.1981,30.2517,30.1216,30.2287,182100.0
2008-07-08 10:25:00,39.47,39.55,39.37,39.48,211900.0,30.2211,30.2823,30.1445,30.2287,211900.0
2008-07-08 10:30:00,39.49,39.55,39.39,39.44,156300.0,30.2364,30.2823,30.1598,30.1981,156300.0
2008-07-08 10:35:00,39.46,39.55,39.34,39.36,255100.0,30.2134,30.2823,30.1216,30.1369,255100.0
2008-07-08 10:40:00,39.35,39.42,39.26,39.33,98000.0,30.1292,30.1828,30.0603,30.1139,98000.0
2008-07-08 10:45:00,39.33,39.41,39.16,39.41,211700.0,30.1139,30.1752,29.9837,30.1752,211700.0
2008-07-08 10:50:00,39.42,39.49,39.31,39.42,124900.0,30.1828,30.2364,30.0986,30.1828,124900.0
2008-07-08 10:55:00,39.42,39.56,39.41,39.54,151900.0,30.1828,30.29,30.1752,30.2747,151900.0
2008-07-08 11:00:00,39.54,39.68,39.45,39.54,118500.0,30.2747,30.3819,30.2058,30.2747,118500.0
2008-07-08 11:05:00,39.55,39.74,39.39,39.7,109500.0,30.2823,30.4278,30.1598,30.3972,109500.0
2008-07-08 11:10:00,39.71,40.02,39.65,40.0,243900.0,30.4049,30.6422,30.3589,30.6269,243900.0
2008-07-08 11:15:00,40.0,40.14,39.89,40.0,248000.0,30.6269,30.7341,30.5427,30.6269,248000.0
2008-07-08 11:20:00,39.98,40.16,39.91,40.0,240400.0,30.6116,30.7494,30.558,30.6269,240400.0
2008-07-08 11:25:00,40.0,40.23,39.96,40.22,175300.0,30.6269,30.803,30.5963,30.7953,175300.0
2008-07-08 11:30:00,40.19,40.19,39.98,40.13,123000.0,30.7724,30.7724,30.6116,30.7264,123000.0
2008-07-08 11:35:00,40.13,40.18,40.04,40.07,144800.0,30.7264,30.7647,30.6575,30.6805,144800.0
2008-07-08 11:40:00,40.06,40.06,39.91,39.92,136300.0,30.6728,30.6728,30.558,30.5656,136300.0
2008-07-08 11:45:00,39.92,39.97,39.89,39.94,109600.0,30.5656,30.6039,30.5427,30.581,109600.0
2008-07-08 11:50:00,39.95,40.05,39.9,39.92,74600.0,30.5886,30.6652,30.5503,30.5656,74600.0
2008-07-08 11:55:00,39.93,39.94,39.77,39.89,85400.0,30.5733,30.581,30.4508,30.5427,85400.0
2008-07-08 12:00:00,39.88,39.88,39.71,39.81,81000.0,30.535,30.535,30.4049,30.4814,81000.0
2008-07-08 12:05:00,39.8,40.06,39.79,39.96,165900.0,30.4738,30.6728,30.4661,30.5963,165900.0
2008-07-08 12:10:00,39.97,40.03,39.88,39.96,83900.0,30.6039,30.6499,30.535,30.5963,83900.0
2008-07-08 12:15:00,39.96,40.04,39.94,40.0,93000.0,30.5963,30.6575,30.581,30.6269,93000.0
2008-07-08 12:20:00,39.99,40.2,39.94,40.16,130900.0,30.6192,30.78,30.581,30.7494,130900.0
2008-07-08 12:25:00,40.15,40.29,40.09,40.28,155600.0,30.7417,30.8489,30.6958,30.8413,155600.0
2008-07-08 12:30:00,40.3,40.48,40.25,40.33,153400.0,30.8566,30.9944,30.8183,30.8796,153400.0
2008-07-08 12:35:00,40.32,40.42,40.3,40.38,147300.0,30.8719,30.9485,30.8566,30.9179,147300.0
2008-07-08 12:40:00,40.37,40.39,40.1,40.11,102200.0,30.9102,30.9255,30.7035,30.7111,102200.0
2008-07-08 12:45:00,40.13,40.18,40.03,40.03,77300.0,30.7264,30.7647,30.6499,30.6499,77300.0
2008-07-08 12:50:00,40.04,40.1,39.98,40.01,103900.0,30.6575,30.7035,30.6116,30.6346,103900.0
2008-07-08 12:55:00,40.01,40.04,40.0,40.02,82200.0,30.6346,30.6575,30.6269,30.6422,82200.0
2008-07-08 13:00:00,40.01,40.14,39.94,40.14,107300.0,30.6346,30.7341,30.581,30.7341,107300.0
2008-07-08 13:05:00,40.14,40.38,40.12,40.3,153000.0,30.7341,30.9179,30.7188,30.8566,153000.0
2008-07-08 13:10:00,40.3,40.39,40.28,40.38,137800.0,30.8566,30.9255,30.8413,30.9179,137800.0
2008-07-08 13:15:00,40.37,40.37,40.11,40.14,120600.0,30.9102,30.9102,30.7111,30.7341,120600.0
2008-07-08 13:20:00,40.13,40.21,39.99,40.03,79800.0,30.7264,30.7877,30.6192,30.6499,79800.0
2008-07-08 13:25:00,40.03,40.11,40.01,40.04,63800.0,30.6499,30.7111,30.6346,30.6575,63800.0
2008-07-08 13:30:00,40.04,40.12,39.94,40.02,74500.0,30.6575,30.7188,30.581,30.6422,74500.0
2008-07-08 13:35:00,40.02,40.13,39.75,39.75,105300.0,30.6422,30.7264,30.4355,30.4355,105300.0
2008-07-08 13:40:00,39.75,39.92,39.72,39.9,123800.0,30.4355,30.5656,30.4125,30.5503,123800.0
2008-07-08 13:45:00,39.9,39.97,39.75,39.89,114600.0,30.5503,30.6039,30.4355,30.5427,114600.0
2008-07-08 13:50:00,39.88,39.88,39.71,39.74,129900.0,30.535,30.535,30.4049,30.4278,129900.0
2008-07-08 13:55:00,39.76,39.85,39.69,39.76,93300.0,30.4431,30.512,30.3895,30.4431,93300.0
2008-07-08 14:00:00,39.76,39.98,39.71,39.95,119600.0,30.4431,30.6116,30.4049,30.5886,119600.0
2008-07-08 14:05:00,39.94,40.08,39.9,40.04,119100.0,30.581,30.6882,30.5503,30.6575,119100.0
2008-07-08 14:10:00,40.04,40.12,39.94,39.94,86500.0,30.6575,30.7188,30.581,30.581,86500.0
2008-07-08 14:15:00,39.93,40.1,39.92,40.07,93700.0,30.5733,30.7035,30.5656,30.6805,93700.0
2008-07-08 14:20:00,40.07,40.2,40.03,40.06,117700.0,30.6805,30.78,30.6499,30.6728,117700.0
2008-07-08 14:25:00,40.06,40.18,39.98,40.15,101200.0,30.6728,30.7647,30.6116,30.7417,101200.0
2008-07-08 14:30:00,40.17,40.31,40.13,40.29,192300.0,30.7571,30.8643,30.7264,30.8489,192300.0
2008-07-08 14:35:00,40.31,40.44,40.26,40.31,191900.0,30.8643,30.9638,30.826,30.8643,191900.0
2008-07-08 14:40:00,40.32,40.6,40.3,40.52,284700.0,30.8719,31.0863,30.8566,31.025,284700.0
2008-07-08 14:45:00,40.51,40.83,40.51,40.63,282600.0,31.0174,31.2624,31.0174,31.1093,282600.0
2008-07-08 14:50:00,40.62,40.72,40.47,40.7,222300.0,31.1016,31.1782,30.9868,31.1629,222300.0
2008-07-08 14:55:00,40.69,40.8,40.54,40.75,192300.0,31.1552,31.2394,31.0404,31.2012,192300.0
2008-07-08 15:00:00,40.73,40.92,40.71,40.9,312200.0,31.1858,31.3313,31.1705,31.316,312200.0
2008-07-08 15:05:00,40.9,41.01,40.8,41.0,295600.0,31.316,31.4002,31.2394,31.3926,295600.0
2008-07-08 15:10:00,41.0,41.1,40.89,41.04,334100.0,31.3926,31.4691,31.3083,31.4232,334100.0
2008-07-08 15:15:00,41.04,41.13,40.98,41.07,310000.0,31.4232,31.4921,31.3773,31.4462,310000.0
2008-07-08 15:20:00,41.07,41.07,40.8,40.97,269100.0,31.4462,31.4462,31.2394,31.3696,269100.0
2008-07-08 15:25:00,40.96,41.16,40.91,41.15,224600.0,31.3619,31.5151,31.3237,31.5074,224600.0
2008-07-08 15:30:00,41.14,41.44,41.13,41.44,373300.0,31.4998,31.7295,31.4921,31.7295,373300.0
2008-07-08 15:35:00,41.43,41.53,41.22,41.5,392800.0,31.7218,31.7984,31.561,31.7754,392800.0
2008-07-08 15:40:00,41.5,41.61,41.33,41.33,438900.0,31.7754,31.8596,31.6452,31.6452,438900.0
2008-07-08 15:45:00,41.33,41.5,41.3,41.41,246300.0,31.6452,31.7754,31.6223,31.7065,246300.0
2008-07-08 15:50:00,41.41,41.8,41.41,41.73,509200.0,31.7065,32.0051,31.7065,31.9515,509200.0
2008-07-08 15:55:00,41.73,41.77,41.58,41.58,764700.0,31.9515,31.9821,31.8367,31.8367,764700.0
2008-07-09 09:30:00,41.59,41.59,40.83,40.83,274300.0,31.9913,31.9913,31.4067,31.4067,274300.0
2008-07-09 09:35:00,40.83,41.05,40.51,40.71,183300.0,31.4067,31.5759,31.1605,31.3144,183300.0
2008-07-09 09:40:00,40.71,40.94,40.59,40.92,240300.0,31.3144,31.4913,31.222,31.4759,240300.0
2008-07-09 09:45:00,40.92,41.24,40.77,40.97,242100.0,31.4759,31.722,31.3605,31.5143,242100.0
2008-07-09 09:50:00,40.97,40.97,40.41,40.46,244500.0,31.5143,31.5143,31.0836,31.122,244500.0
2008-07-09 09:55:00,40.46,40.62,40.42,40.5,154700.0,31.122,31.2451,31.0913,31.1528,154700.0
2008-07-09 10:00:00,40.49,40.49,40.12,40.12,196600.0,31.1451,31.1451,30.8605,30.8605,196600.0
2008-07-09 10:05:00,40.12,40.39,40.03,40.38,179200.0,30.8605,31.0682,30.7913,31.0605,179200.0
2008-07-09 10:10:00,40.38,40.5,40.31,40.46,131800.0,31.0605,31.1528,31.0067,31.122,131800.0
2008-07-09 10:15:00,40.47,40.77,40.4,40.69,167100.0,31.1297,31.3605,31.0759,31.299,167100.0
2008-07-09 10:20:00,40.69,40.73,40.45,40.46,139800.0,31.299,31.3297,31.1144,31.122,139800.0
2008-07-09 10:25:00,40.47,40.6,40.39,40.48,258800.0,31.1297,31.2297,31.0682,31.1374,258800.0
2008-07-09 10:30:00,40.49,40.55,40.3,40.35,144000.0,31.1451,31.1913,30.999,31.0374,144000.0
2008-07-09 10:35:00,40.34,40.47,40.16,40.22,226600.0,31.0297,31.1297,30.8913,30.9374,226600.0
2008-07-09 10:40:00,40.23,40.3,40.09,40.11,147400.0,30.9451,30.999,30.8374,30.8528,147400.0
2008-07-09 10:45:00,40.12,40.31,40.04,40.25,145100.0,30.8605,31.0067,30.799,30.9605,145100.0
2008-07-09 10:50:00,40.27,40.33,40.16,40.28,209600.0,30.9759,31.0221,30.8913,30.9836,209600.0
2008-07-09 10:55:00,40.29,40.69,40.28,40.51,181200.0,30.9913,31.299,30.9836,31.1605,181200.0
2008-07-09 11:00:00,40.53,40.68,40.42,40.58,125800.0,31.1759,31.2913,31.0913,31.2144,125800.0
2008-07-09 11:05:00,40.6,40.66,40.51,40.61,129700.0,31.2297,31.2759,31.1605,31.2374,129700.0
2008-07-09 11:10:00,40.63,40.71,40.41,40.43,94800.0,31.2528,31.3144,31.0836,31.099,94800.0
2008-07-09 11:15:00,40.43,40.65,40.37,40.63,80000.0,31.099,31.2682,31.0528,31.2528,80000.0
2008-07-09 11:20:00,40.64,40.84,40.58,40.82,124600.0,31.2605,31.4143,31.2144,31.399,124600.0
2008-07-09 11:25:00,40.81,41.1,40.81,41.05,167800.0,31.3913,31.6143,31.3913,31.5759,167800.0
2008-07-09 11:30:00,41.05,41.07,40.84,40.85,146100.0,31.5759,31.5913,31.4143,31.422,146100.0
2008-07-09 11:35:00,40.85,40.88,40.8,40.84,136300.0,31.422,31.4451,31.3836,31.4143,136300.0
2008-07-09 11:40:00,40.86,40.96,40.83,40.91,93200.0,31.4297,31.5067,31.4067,31.4682,93200.0
2008-07-09 11:45:00,40.89,40.93,40.76,40.76,90000.0,31.4528,31.4836,31.3528,31.3528,90000.0
2008-07-09 11:50:00,40.76,40.77,40.48,40.53,113700.0,31.3528,31.3605,31.1374,31.1759,113700.0
2008-07-09 11:55:00,40.55,40.72,40.53,40.62,76900.0,31.1913,31.322,31.1759,31.2451,76900.0
2008-07-09 12:00:00,40.61,40.71,40.58,40.65,51000.0,31.2374,31.3144,31.2144,31.2682,51000.0
2008-07-09 12:05:00,40.64,40.65,40.5,40.62,66900.0,31.2605,31.2682,31.1528,31.2451,66900.0
2008-07-09 12:10:00,40.65,40.73,40.55,40.62,75000.0,31.2682,31.3297,31.1913,31.2451,75000.0
2008-07-09 12:15:00,40.64,40.88,40.63,40.8,68300.0,31.2605,31.4451,31.2528,31.3836,68300.0
2008-07-09 12:20:00,40.81,40.89,40.65,40.7,66800.0,31.3913,31.4528,31.2682,31.3067,66800.0
2008-07-09 12:25:00,40.73,40.9,40.64,40.65,88900.0,31.3297,31.4605,31.2605,31.2682,88900.0
2008-07-09 12:30:00,40.65,40.73,40.58,40.63,61300.0,31.2682,31.3297,31.2144,31.2528,61300.0
2008-07-09 12:35:00,40.63,40.63,40.31,40.46,86600.0,31.2528,31.2528,31.0067,31.122,86600.0
2008-07-09 12:40:00,40.46,40.52,40.39,40.48,44600.0,31.122,31.1682,31.0682,31.1374,44600.0
2008-07-09 12:45:00,40.47,40.48,40.37,40.42,104100.0,31.1297,31.1374,31.0528,31.0913,104100.0
2008-07-09 12:50:00,40.44,40.49,40.33,40.39,49900.0,31.1067,31.1451,31.0221,31.0682,49900.0
2008-07-09 12:55:00,40.38,40.46,40.35,40.39,47300.0,31.0605,31.122,31.0374,31.0682,47300.0
2008-07-09 13:00:00,40.37,40.4,40.2,40.23,103000.0,31.0528,31.0759,30.9221,30.9451,103000.0
2008-07-09 13:05:00,40.23,40.33,40.22,40.31,79500.0,30.9451,31.0221,30.9374,31.0067,79500.0
2008-07-09 13:10:00,40.3,40.32,40.16,40.25,71000.0,30.999,31.0144,30.8913,30.9605,71000.0
2008-07-09 13:15:00,40.24,40.37,40.22,40.37,50700.0,30.9528,31.0528,30.9374,31.0528,50700.0
2008-07-09 13:20:00,40.35,40.38,40.28,40.29,43000.0,31.0374,31.0605,30.9836,30.9913,43000.0
2008-07-09 13:25:00,40.3,40.39,40.26,40.35,73100.0,30.999,31.0682,30.9682,31.0374,73100.0
2008-07-09 13:30:00,40.35,40.46,40.26,40.45,201800.0,31.0374,31.122,30.9682,31.1144,201800.0
2008-07-09 13:35:00,40.45,40.5,40.33,40.33,58100.0,31.1144,31.1528,31.0221,31.0221,58100.0
2008-07-09 13:40:00,40.33,40.44,40.33,40.4,63700.0,31.0221,31.1067,31.0221,31.0759,63700.0
2008-07-09 13:45:00,40.4,40.45,40.33,40.45,42400.0,31.0759,31.1144,31.0221,31.1144,42400.0
2008-07-09 13:50:00,40.43,40.45,40.32,40.33,360500.0,31.099,31.1144,31.0144,31.0221,360500.0
2008-07-09 13:55:00,40.32,40.41,40.3,40.35,109400.0,31.0144,31.0836,30.999,31.0374,109400.0
2008-07-09 14:00:00,40.35,40.37,40.08,40.22,106600.0,31.0374,31.0528,30.8298,30.9374,106600.0
2008-07-09 14:05:00,40.21,40.31,40.15,40.28,74100.0,30.9297,31.0067,30.8836,30.9836,74100.0
2008-07-09 14:10:00,40.27,40.38,40.26,40.29,63400.0,30.9759,31.0605,30.9682,30.9913,63400.0
2008-07-09 14:15:00,40.28,40.38,40.2,40.24,68600.0,30.9836,31.0605,30.9221,30.9528,68600.0
2008-07-09 14:20:00,40.23,40.29,40.11,40.22,99800.0,30.9451,30.9913,30.8528,30.9374,99800.0
2008-07-09 14:25:00,40.22,40.3,40.0,40.08,129700.0,30.9374,30.999,30.7682,30.8298,129700.0
2008-07-09 14:30:00,40.08,40.14,40.0,40.05,90800.0,30.8298,30.8759,30.7682,30.8067,90800.0
2008-07-09 14:35:00,40.05,40.05,39.92,39.98,138900.0,30.8067,30.8067,30.7067,30.7528,138900.0
2008-07-09 14:40:00,39.98,40.15,39.96,39.97,134800.0,30.7528,30.8836,30.7374,30.7451,134800.0
2008-07-09 14:45:00,39.96,40.03,39.88,39.89,155000.0,30.7374,30.7913,30.6759,30.6836,155000.0
2008-07-09 14:50:00,39.89,39.93,39.63,39.69,291800.0,30.6836,30.7144,30.4836,30.5298,291800.0
2008-07-09 14:55:00,39.68,39.85,39.54,39.82,206900.0,30.5221,30.6528,30.4144,30.6298,206900.0
2008-07-09 15:00:00,39.82,39.83,39.45,39.58,283500.0,30.6298,30.6375,30.3452,30.4451,283500.0
2008-07-09 15:05:00,39.57,39.7,39.49,39.52,178200.0,30.4375,30.5375,30.3759,30.399,178200.0
2008-07-09 15:10:00,39.53,39.67,39.52,39.57,201700.0,30.4067,30.5144,30.399,30.4375,201700.0
2008-07-09 15:15:00,39.57,39.69,39.54,39.61,107700.0,30.4375,30.5298,30.4144,30.4682,107700.0
2008-07-09 15:20:00,39.61,39.69,39.55,39.57,125900.0,30.4682,30.5298,30.4221,30.4375,125900.0
2008-07-09 15:25:00,39.58,39.69,39.55,39.59,145700.0,30.4451,30.5298,30.4221,30.4528,145700.0
2008-07-09 15:30:00,39.6,39.73,39.59,39.7,195600.0,30.4605,30.5605,30.4528,30.5375,195600.0
2008-07-09 15:35:00,39.72,39.76,39.51,39.52,309000.0,30.5528,30.5836,30.3913,30.399,309000.0
2008-07-09 15:40:00,39.52,39.52,39.01,39.03,324200.0,30.399,30.399,30.0067,30.0221,324200.0
2008-07-09 15:45:00,39.03,39.38,39.0,39.09,386800.0,30.0221,30.2913,29.999,30.0682,386800.0
2008-07-09 15:50:00,39.09,39.37,39.09,39.29,555000.0,30.0682,30.2836,30.0682,30.2221,555000.0
2008-07-09 15:55:00,39.29,39.38,38.67,39.0,1159500.0,30.2221,30.2913,29.7452,29.999,1159500.0
2008-07-10 09:30:00,39.08,39.44,38.6,39.13,270800.0,30.0605,30.3375,29.6913,30.099,270800.0
2008-07-10 09:35:00,39.14,39.2,38.51,38.69,185200.0,30.1067,30.1529,29.6221,29.7606,185200.0
2008-07-10 09:40:00,38.69,39.48,38.68,39.23,266800.0,29.7606,30.3682,29.7529,30.1759,266800.0
2008-07-10 09:45:00,39.23,39.53,38.81,39.47,337000.0,30.1759,30.4067,29.8529,30.3605,337000.0
2008-07-10 09:50:00,39.47,39.51,39.01,39.07,323200.0,30.3605,30.3913,30.0067,30.0529,323200.0
2008-07-10 09:55:00,39.06,39.14,38.87,38.98,199400.0,30.0452,30.1067,29.899,29.9836,199400.0
2008-07-10 10:00:00,38.98,38.98,38.51,38.63,268700.0,29.9836,29.9836,29.6221,29.7144,268700.0
2008-07-10 10:05:00,38.66,38.9,38.51,38.78,225300.0,29.7375,29.9221,29.6221,29.8298,225300.0
2008-07-10 10:10:00,38.8,39.06,38.46,38.48,212700.0,29.8452,30.0452,29.5836,29.599,212700.0
2008-07-10 10:15:00,38.46,38.71,38.31,38.48,188500.0,29.5836,29.7759,29.4683,29.599,188500.0
2008-07-10 10:20:00,38.45,38.85,38.36,38.4,200600.0,29.5759,29.8836,29.5067,29.5375,200600.0
2008-07-10 10:25:00,38.4,38.65,38.06,38.49,288600.0,29.5375,29.7298,29.276,29.6067,288600.0
2008-07-10 10:30:00,38.49,38.76,38.37,38.55,229500.0,29.6067,29.8144,29.5144,29.6529,229500.0
2008-07-10 10:35:00,38.58,38.84,38.47,38.64,181700.0,29.6759,29.8759,29.5913,29.7221,181700.0
2008-07-10 10:40:00,38.64,38.96,38.59,38.82,202300.0,29.7221,29.9682,29.6836,29.8606,202300.0
2008-07-10 10:45:00,38.83,39.04,38.78,39.04,265600.0,29.8682,30.0298,29.8298,30.0298,265600.0
2008-07-10 10:50:00,39.01,39.02,38.81,38.98,200600.0,30.0067,30.0144,29.8529,29.9836,200600.0
2008-07-10 10:55:00,38.95,39.11,38.69,38.76,140900.0,29.9605,30.0836,29.7606,29.8144,140900.0
2008-07-10 11:00:00,38.76,39.19,38.63,39.13,191000.0,29.8144,30.1452,29.7144,30.099,191000.0
2008-07-10 11:05:00,39.13,39.3,38.84,39.02,179000.0,30.099,30.2298,29.8759,30.0144,179000.0
2008-07-10 11:10:00,39.03,39.19,38.92,39.05,143800.0,30.0221,30.1452,29.9375,30.0375,143800.0
2008-07-10 11:15:00,39.05,39.07,38.83,38.9,116000.0,30.0375,30.0529,29.8682,29.9221,116000.0
2008-07-10 11:20:00,38.9,39.0,38.77,38.89,102300.0,29.9221,29.999,29.8221,29.9144,102300.0
2008-07-10 11:25:00,38.9,38.94,38.78,38.94,96600.0,29.9221,29.9529,29.8298,29.9529,96600.0
2008-07-10 11:30:00,38.94,39.39,38.92,39.25,271200.0,29.9529,30.299,29.9375,30.1913,271200.0
2008-07-10 11:35:00,39.25,39.45,39.19,39.31,297100.0,30.1913,30.3452,30.1452,30.2375,297100.0
2008-07-10 11:40:00,39.29,39.43,39.18,39.21,148200.0,30.2221,30.3298,30.1375,30.1605,148200.0
2008-07-10 11:45:00,39.21,39.24,38.91,38.95,106000.0,30.1605,30.1836,29.9298,29.9605,106000.0
2008-07-10 11:50:00,38.95,39.24,38.95,39.23,80000.0,29.9605,30.1836,29.9605,30.1759,80000.0
2008-07-10 11:55:00,39.22,39.24,38.91,39.14,71300.0,30.1682,30.1836,29.9298,30.1067,71300.0
2008-07-10 12:00:00,39.16,39.28,39.01,39.17,132500.0,30.1221,30.2144,30.0067,30.1298,132500.0
2008-07-10 12:05:00,39.18,39.45,39.04,39.09,169400.0,30.1375,30.3452,30.0298,30.0682,169400.0
2008-07-10 12:10:00,39.08,39.16,39.0,39.15,109000.0,30.0605,30.1221,29.999,30.1144,109000.0
2008-07-10 12:15:00,39.16,39.29,39.1,39.17,100800.0,30.1221,30.2221,30.0759,30.1298,100800.0
2008-07-10 12:20:00,39.18,39.22,38.97,39.09,82800.0,30.1375,30.1682,29.9759,30.0682,82800.0
2008-07-10 12:25:00,39.07,39.09,38.91,38.98,138200.0,30.0529,30.0682,29.9298,29.9836,138200.0
2008-07-10 12:30:00,38.98,39.05,38.9,38.96,93300.0,29.9836,30.0375,29.9221,29.9682,93300.0
2008-07-10 12:35:00,38.93,38.98,38.85,38.98,78400.0,29.9452,29.9836,29.8836,29.9836,78400.0
2008-07-10 12:40:00,38.98,39.15,38.96,39.11,73500.0,29.9836,30.1144,29.9682,30.0836,73500.0
2008-07-10 12:45:00,39.1,39.18,39.1,39.13,30800.0,30.0759,30.1375,30.0759,30.099,30800.0
2008-07-10 12:50:00,39.13,39.16,38.85,38.93,78900.0,30.099,30.1221,29.8836,29.9452,78900.0
2008-07-10 12:55:00,38.95,38.98,38.78,38.94,104900.0,29.9605,29.9836,29.8298,29.9529,104900.0
2008-07-10 13:00:00,38.95,39.17,38.94,39.15,68600.0,29.9605,30.1298,29.9529,30.1144,68600.0
2008-07-10 13:05:00,39.09,39.29,39.01,39.24,142900.0,30.0682,30.2221,30.0067,30.1836,142900.0
2008-07-10 13:10:00,39.24,39.32,39.12,39.2,72700.0,30.1836,30.2452,30.0913,30.1529,72700.0
2008-07-10 13:15:00,39.2,39.42,39.16,39.34,85200.0,30.1529,30.3221,30.1221,30.2605,85200.0
2008-07-10 13:20:00,39.33,39.37,39.2,39.25,73900.0,30.2528,30.2836,30.1529,30.1913,73900.0
2008-07-10 13:25:00,39.25,39.45,39.22,39.39,89300.0,30.1913,30.3452,30.1682,30.299,89300.0
2008-07-10 13:30:00,39.38,39.67,39.37,39.66,147800.0,30.2913,30.5144,30.2836,30.5067,147800.0
2008-07-10 13:35:00,39.64,39.64,39.38,39.49,141500.0,30.4913,30.4913,30.2913,30.3759,141500.0
2008-07-10 13:40:00,39.48,39.55,39.43,39.49,88100.0,30.3682,30.4221,30.3298,30.3759,88100.0
2008-07-10 13:45:00,39.49,39.61,39.48,39.57,57700.0,30.3759,30.4682,30.3682,30.4375,57700.0
2008-07-10 13:50:00,39.57,39.68,39.53,39.56,121700.0,30.4375,30.5221,30.4067,30.4298,121700.0
2008-07-10 13:55:00,39.57,39.67,39.34,39.34,122900.0,30.4375,30.5144,30.2605,30.2605,122900.0
2008-07-10 14:00:00,39.35,39.45,39.3,39.4,151700.0,30.2682,30.3452,30.2298,30.3067,151700.0
2008-07-10 14:05:00,39.41,39.47,39.37,39.43,117500.0,30.3144,30.3605,30.2836,30.3298,117500.0
2008-07-10 14:10:00,39.43,39.54,39.3,39.32,195800.0,30.3298,30.4144,30.2298,30.2452,195800.0
2008-07-10 14:15:00,39.32,39.37,39.11,39.11,193600.0,30.2452,30.2836,30.0836,30.0836,193600.0
2008-07-10 14:20:00,39.11,39.35,39.08,39.21,121700.0,30.0836,30.2682,30.0605,30.1605,121700.0
2008-07-10 14:25:00,39.19,39.19,38.69,38.71,309500.0,30.1452,30.1452,29.7606,29.7759,309500.0
2008-07-10 14:30:00,38.73,38.97,38.72,38.88,138400.0,29.7913,29.9759,29.7836,29.9067,138400.0
2008-07-10 14:35:00,38.89,39.0,38.77,38.9,90400.0,29.9144,29.999,29.8221,29.9221,90400.0
2008-07-10 14:40:00,38.9,38.94,38.6,38.6,129700.0,29.9221,29.9529,29.6913,29.6913,129700.0
2008-07-10 14:45:00,38.6,38.72,38.51,38.58,131800.0,29.6913,29.7836,29.6221,29.6759,131800.0
2008-07-10 14:50:00,38.59,38.64,38.41,38.46,172700.0,29.6836,29.7221,29.5452,29.5836,172700.0
2008-07-10 14:55:00,38.47,38.66,38.36,38.53,122500.0,29.5913,29.7375,29.5067,29.6375,122500.0
2008-07-10 15:00:00,38.55,38.91,38.53,38.77,172600.0,29.6529,29.9298,29.6375,29.8221,172600.0
2008-07-10 15:05:00,38.77,38.98,38.62,38.9,186100.0,29.8221,29.9836,29.7067,29.9221,186100.0
2008-07-10 15:10:00,38.91,39.0,38.77,38.99,143100.0,29.9298,29.999,29.8221,29.9913,143100.0
2008-07-10 15:15:00,38.99,39.03,38.8,38.83,118300.0,29.9913,30.0221,29.8452,29.8682,118300.0
2008-07-10 15:20:00,38.83,39.06,38.81,38.97,170800.0,29.8682,30.0452,29.8529,29.9759,170800.0
2008-07-10 15:25:00,38.98,39.08,38.84,38.94,161900.0,29.9836,30.0605,29.8759,29.9529,161900.0
2008-07-10 15:30:00,38.92,39.0,38.79,38.81,156500.0,29.9375,29.999,29.8375,29.8529,156500.0
2008-07-10 15:35:00,38.83,38.84,38.6,38.77,147400.0,29.8682,29.8759,29.6913,29.8221,147400.0
2008-07-10 15:40:00,38.78,38.94,38.65,38.81,178600.0,29.8298,29.9529,29.7298,29.8529,178600.0
2008-07-10 15:45:00,38.82,38.93,38.75,38.9,215500.0,29.8606,29.9452,29.8067,29.9221,215500.0
2008-07-10 15:50:00,38.91,38.94,38.73,38.89,230600.0,29.9298,29.9529,29.7913,29.9144,230600.0
2008-07-10 15:55:00,38.89,39.15,38.82,39.05,458500.0,29.9144,30.1144,29.8606,30.0375,458500.0
2008-07-11 09:30:00,38.51,38.52,37.34,37.36,459100.0,29.6221,29.6298,28.7221,28.7375,459100.0
2008-07-11 09:35:00,37.37,38.14,37.35,38.05,437800.0,28.7452,29.3375,28.7298,29.2683,437800.0
2008-07-11 09:40:00,38.04,38.25,37.8,38.2,245200.0,29.2606,29.4221,29.076,29.3836,245200.0
2008-07-11 09:45:00,38.2,38.65,38.0,38.65,319500.0,29.3836,29.7298,29.2298,29.7298,319500.0
2008-07-11 09:50:00,38.64,38.83,38.2,38.54,249500.0,29.7221,29.8682,29.3836,29.6452,249500.0
2008-07-11 09:55:00,38.57,38.85,38.5,38.73,288500.0,29.6683,29.8836,29.6144,29.7913,288500.0
2008-07-11 10:00:00,38.73,38.99,38.5,38.96,289900.0,29.7913,29.9913,29.6144,29.9682,289900.0
2008-07-11 10:05:00,38.97,39.15,38.89,39.15,301100.0,29.9759,30.1144,29.9144,30.1144,301100.0
2008-07-11 10:10:00,39.15,39.19,38.84,39.12,299000.0,30.1144,30.1452,29.8759,30.0913,299000.0
2008-07-11 10:15:00,39.12,39.15,38.83,38.88,191800.0,30.0913,30.1144,29.8682,29.9067,191800.0
2008-07-11 10:20:00,38.88,38.88,38.52,38.61,220400.0,29.9067,29.9067,29.6298,29.699,220400.0
2008-07-11 10:25:00,38.63,38.82,37.95,38.32,594200.0,29.7144,29.8606,29.1913,29.476,594200.0
2008-07-11 10:30:00,38.32,38.46,38.0,38.35,371800.0,29.476,29.5836,29.2298,29.499,371800.0
2008-07-11 10:35:00,38.33,38.47,38.16,38.16,246100.0,29.4836,29.5913,29.3529,29.3529,246100.0
2008-07-11 10:40:00,38.15,38.28,38.14,38.27,188300.0,29.3452,29.4452,29.3375,29.4375,188300.0
2008-07-11 10:45:00,38.25,38.51,38.15,38.46,212600.0,29.4221,29.6221,29.3452,29.5836,212600.0
2008-07-11 10:50:00,38.48,38.8,38.46,38.68,318800.0,29.599,29.8452,29.5836,29.7529,318800.0
2008-07-11 10:55:00,38.69,39.11,38.52,39.04,309200.0,29.7606,30.0836,29.6298,30.0298,309200.0
2008-07-11 11:00:00,39.05,39.19,38.82,38.82,234300.0,30.0375,30.1452,29.8606,29.8606,234300.0
2008-07-11 11:05:00,38.82,39.04,38.82,38.87,201500.0,29.8606,30.0298,29.8606,29.899,201500.0
2008-07-11 11:10:00,38.87,39.15,38.87,39.06,204300.0,29.899,30.1144,29.899,30.0452,204300.0
2008-07-11 11:15:00,39.03,39.07,38.66,38.71,153000.0,30.0221,30.0529,29.7375,29.7759,153000.0
2008-07-11 11:20:00,38.7,38.78,38.61,38.69,162200.0,29.7682,29.8298,29.699,29.7606,162200.0
2008-07-11 11:25:00,38.69,38.69,38.53,38.59,159400.0,29.7606,29.7606,29.6375,29.6836,159400.0
2008-07-11 11:30:00,38.57,38.6,38.27,38.49,218300.0,29.6683,29.6913,29.4375,29.6067,218300.0
2008-07-11 11:35:00,38.47,38.82,38.45,38.72,215900.0,29.5913,29.8606,29.5759,29.7836,215900.0
2008-07-11 11:40:00,38.72,38.9,38.61,38.86,180100.0,29.7836,29.9221,29.699,29.8913,180100.0
2008-07-11 11:45:00,38.85,38.96,38.71,38.75,115700.0,29.8836,29.9682,29.7759,29.8067,115700.0
2008-07-11 11:50:00,38.74,38.74,38.45,38.45,73400.0,29.799,29.799,29.5759,29.5759,73400.0
2008-07-11 11:55:00,38.46,38.8,38.42,38.77,97200.0,29.5836,29.8452,29.5529,29.8221,97200.0
2008-07-11 12:00:00,38.79,38.79,38.58,38.71,113100.0,29.8375,29.8375,29.6759,29.7759,113100.0
2008-07-11 12:05:00,38.72,38.74,38.5,38.5,73000.0,29.7836,29.799,29.6144,29.6144,73000.0
2008-07-11 12:10:00,38.51,38.51,38.33,38.37,103300.0,29.6221,29.6221,29.4836,29.5144,103300.0
2008-07-11 12:15:00,38.37,38.4,38.23,38.23,137400.0,29.5144,29.5375,29.4067,29.4067,137400.0
2008-07-11 12:20:00,38.24,38.4,38.19,38.4,127400.0,29.4144,29.5375,29.376,29.5375,127400.0
2008-07-11 12:25:00,38.39,38.45,38.33,38.42,90800.0,29.5298,29.5759,29.4836,29.5529,90800.0
2008-07-11 12:30:00,38.42,38.43,38.17,38.22,100000.0,29.5529,29.5606,29.3606,29.399,100000.0
2008-07-11 12:35:00,38.22,38.26,38.11,38.12,63500.0,29.399,29.4298,29.3144,29.3221,63500.0
2008-07-11 12:40:00,38.11,38.15,38.02,38.1,174000.0,29.3144,29.3452,29.2452,29.3067,174000.0
2008-07-11 12:45:00,38.1,38.12,38.06,38.12,78000.0,29.3067,29.3221,29.276,29.3221,78000.0
2008-07-11 12:50:00,38.12,38.22,38.1,38.12,117500.0,29.3221,29.399,29.3067,29.3221,117500.0
2008-07-11 12:55:00,38.12,38.18,38.03,38.15,117800.0,29.3221,29.3683,29.2529,29.3452,117800.0
2008-07-11 13:00:00,38.15,38.22,38.02,38.15,125100.0,29.3452,29.399,29.2452,29.3452,125100.0
2008-07-11 13:05:00,38.13,38.17,38.05,38.17,78500.0,29.3298,29.3606,29.2683,29.3606,78500.0
2008-07-11 13:10:00,38.16,38.16,38.01,38.11,127500.0,29.3529,29.3529,29.2375,29.3144,127500.0
2008-07-11 13:15:00,38.11,38.43,38.08,38.36,207500.0,29.3144,29.5606,29.2913,29.5067,207500.0
2008-07-11 13:20:00,38.38,38.6,38.35,38.49,232700.0,29.5221,29.6913,29.499,29.6067,232700.0
2008-07-11 13:25:00,38.48,38.69,38.42,38.57,117900.0,29.599,29.7606,29.5529,29.6683,117900.0
2008-07-11 13:30:00,38.56,38.69,38.5,38.52,103200.0,29.6606,29.7606,29.6144,29.6298,103200.0
2008-07-11 13:35:00,38.52,38.74,38.52,38.7,134100.0,29.6298,29.799,29.6298,29.7682,134100.0
2008-07-11 13:40:00,38.72,38.98,38.68,38.87,271700.0,29.7836,29.9836,29.7529,29.899,271700.0
2008-07-11 13:45:00,38.87,38.95,38.75,38.86,178000.0,29.899,29.9605,29.8067,29.8913,178000.0
2008-07-11 13:50:00,38.85,38.86,38.69,38.82,173800.0,29.8836,29.8913,29.7606,29.8606,173800.0
2008-07-11 13:55:00,38.83,39.16,38.82,39.04,261900.0,29.8682,30.1221,29.8606,30.0298,261900.0
2008-07-11 14:00:00,39.03,39.24,38.9,39.15,184900.0,30.0221,30.1836,29.9221,30.1144,184900.0
2008-07-11 14:05:00,39.14,39.67,39.12,39.42,317800.0,30.1067,30.5144,30.0913,30.3221,317800.0
2008-07-11 14:10:00,39.41,39.57,39.24,39.53,305300.0,30.3144,30.4375,30.1836,30.4067,305300.0
2008-07-11 14:15:00,39.52,39.61,39.26,39.35,263300.0,30.399,30.4682,30.199,30.2682,263300.0
2008-07-11 14:20:00,39.35,39.35,38.78,38.85,324100.0,30.2682,30.2682,29.8298,29.8836,324100.0
2008-07-11 14:25:00,38.85,39.07,38.79,39.0,194400.0,29.8836,30.0529,29.8375,29.999,194400.0
2008-07-11 14:30:00,38.99,39.02,38.81,38.83,356900.0,29.9913,30.0144,29.8529,29.8682,356900.0
2008-07-11 14:35:00,38.83,39.11,38.77,38.95,202100.0,29.8682,30.0836,29.8221,29.9605,202100.0
2008-07-11 14:40:00,38.94,39.13,38.88,39.13,159000.0,29.9529,30.099,29.9067,30.099,159000.0
2008-07-11 14:45:00,39.13,39.84,39.1,39.84,321500.0,30.099,30.6451,30.0759,30.6451,321500.0
2008-07-11 14:50:00,39.84,40.05,39.45,39.53,597500.0,30.6451,30.8067,30.3452,30.4067,597500.0
2008-07-11 14:55:00,39.54,39.94,39.41,39.92,319200.0,30.4144,30.7221,30.3144,30.7067,319200.0
2008-07-11 15:00:00,39.92,40.4,39.79,40.39,465300.0,30.7067,31.0759,30.6067,31.0682,465300.0
2008-07-11 15:05:00,40.39,40.4,39.4,39.6,432800.0,31.0682,31.0759,30.3067,30.4605,432800.0
2008-07-11 15:10:00,39.59,39.78,39.02,39.11,284000.0,30.4528,30.599,30.0144,30.0836,284000.0
2008-07-11 15:15:00,39.11,39.2,38.94,38.99,224300.0,30.0836,30.1529,29.9529,29.9913,224300.0
2008-07-11 15:20:00,39.0,39.31,38.93,39.06,185600.0,29.999,30.2375,29.9452,30.0452,185600.0
2008-07-11 15:25:00,39.06,39.35,39.0,39.14,190400.0,30.0452,30.2682,29.999,30.1067,190400.0
2008-07-11 15:30:00,39.17,39.2,38.92,38.99,308700.0,30.1298,30.1529,29.9375,29.9913,308700.0
2008-07-11 15:35:00,39.0,39.18,38.98,39.1,241300.0,29.999,30.1375,29.9836,30.0759,241300.0
2008-07-11 15:40:00,39.11,39.11,38.78,38.87,360400.0,30.0836,30.0836,29.8298,29.899,360400.0
2008-07-11 15:45:00,38.87,39.14,38.86,39.11,297800.0,29.899,30.1067,29.8913,30.0836,297800.0
2008-07-11 15:50:00,39.11,39.4,39.1,39.34,242000.0,30.0836,30.3067,30.0759,30.2605,242000.0
2008-07-11 15:55:00,39.34,39.37,39.18,39.29,431100.0,30.2605,30.2836,30.1375,30.2221,431100.0
2008-07-14 09:30:00,39.77,40.0,39.38,39.39,289800.0,30.5913,30.7682,30.2913,30.299,289800.0
2008-07-14 09:35:00,39.39,40.0,39.21,39.75,733900.0,30.299,30.7682,30.1605,30.5759,733900.0
2008-07-14 09:40:00,39.74,39.79,39.09,39.1,284200.0,30.5682,30.6067,30.0682,30.0759,284200.0
2008-07-14 09:45:00,39.09,39.1,38.8,38.98,316700.0,30.0682,30.0759,29.8452,29.9836,316700.0
2008-07-14 09:50:00,38.98,39.06,38.51,38.79,647300.0,29.9836,30.0452,29.6221,29.8375,647300.0
2008-07-14 09:55:00,38.79,38.99,38.35,38.6,444000.0,29.8375,29.9913,29.499,29.6913,444000.0
2008-07-14 10:00:00,38.58,38.65,38.28,38.3,535900.0,29.6759,29.7298,29.4452,29.4606,535900.0
2008-07-14 10:05:00,38.3,38.77,38.16,38.6,487500.0,29.4606,29.8221,29.3529,29.6913,487500.0
2008-07-14 10:10:00,38.62,38.74,38.45,38.7,283800.0,29.7067,29.799,29.5759,29.7682,283800.0
2008-07-14 10:15:00,38.7,38.79,38.43,38.77,176700.0,29.7682,29.8375,29.5606,29.8221,176700.0
2008-07-14 10:20:00,38.77,38.87,38.43,38.43,182200.0,29.8221,29.899,29.5606,29.5606,182200.0
2008-07-14 10:25:00,38.43,38.45,38.02,38.14,231000.0,29.5606,29.5759,29.2452,29.3375,231000.0
2008-07-14 10:30:00,38.14,38.41,38.09,38.26,243900.0,29.3375,29.5452,29.299,29.4298,243900.0
2008-07-14 10:35:00,38.26,38.36,38.18,38.36,237000.0,29.4298,29.5067,29.3683,29.5067,237000.0
2008-07-14 10:40:00,38.37,38.39,38.15,38.32,241200.0,29.5144,29.5298,29.3452,29.476,241200.0
2008-07-14 10:45:00,38.3,38.33,38.11,38.25,95800.0,29.4606,29.4836,29.3144,29.4221,95800.0
2008-07-14 10:50:00,38.26,38.5,38.21,38.43,125800.0,29.4298,29.6144,29.3913,29.5606,125800.0
2008-07-14 10:55:00,38.45,38.75,38.45,38.73,260100.0,29.5759,29.8067,29.5759,29.7913,260100.0
2008-07-14 11:00:00,38.72,38.81,38.52,38.61,211900.0,29.7836,29.8529,29.6298,29.699,211900.0
2008-07-14 11:05:00,38.62,38.65,38.35,38.35,97100.0,29.7067,29.7298,29.499,29.499,97100.0
2008-07-14 11:10:00,38.37,38.51,38.25,38.45,163300.0,29.5144,29.6221,29.4221,29.5759,163300.0
2008-07-14 11:15:00,38.44,38.45,38.23,38.31,118200.0,29.5683,29.5759,29.4067,29.4683,118200.0
2008-07-14 11:20:00,38.32,38.42,38.11,38.14,93000.0,29.476,29.5529,29.3144,29.3375,93000.0
2008-07-14 11:25:00,38.13,38.4,38.12,38.36,79600.0,29.3298,29.5375,29.3221,29.5067,79600.0
2008-07-14 11:30:00,38.37,38.45,38.15,38.24,78500.0,29.5144,29.5759,29.3452,29.4144,78500.0
2008-07-14 11:35:00,38.25,38.34,38.2,38.29,77800.0,29.4221,29.4913,29.3836,29.4529,77800.0
2008-07-14 11:40:00,38.31,38.48,38.25,38.31,74500.0,29.4683,29.599,29.4221,29.4683,74500.0
2008-07-14 11:45:00,38.33,38.41,38.21,38.3,88300.0,29.4836,29.5452,29.3913,29.4606,88300.0
2008-07-14 11:50:00,38.3,38.3,38.02,38.04,159700.0,29.4606,29.4606,29.2452,29.2606,159700.0
2008-07-14 11:55:00,38.05,38.21,37.97,38.07,437100.0,29.2683,29.3913,29.2067,29.2836,437100.0
2008-07-14 12:00:00,38.07,38.17,37.92,37.95,169000.0,29.2836,29.3606,29.1683,29.1913,169000.0
2008-07-14 12:05:00,37.94,37.99,37.8,37.88,157400.0,29.1837,29.2221,29.076,29.1375,157400.0
2008-07-14 12:10:00,37.86,37.95,37.81,37.84,79900.0,29.1221,29.1913,29.0837,29.1067,79900.0
2008-07-14 12:15:00,37.84,37.89,37.77,37.87,143900.0,29.1067,29.1452,29.0529,29.1298,143900.0
2008-07-14 12:20:00,37.87,37.98,37.78,37.81,88900.0,29.1298,29.2144,29.0606,29.0837,88900.0
2008-07-14 12:25:00,37.81,37.85,37.75,37.79,65100.0,29.0837,29.1144,29.0375,29.0683,65100.0
2008-07-14 12:30:00,37.8,37.89,37.79,37.84,101600.0,29.076,29.1452,29.0683,29.1067,101600.0
2008-07-14 12:35:00,37.82,37.84,37.69,37.77,128400.0,29.0913,29.1067,28.9914,29.0529,128400.0
2008-07-14 12:40:00,37.77,37.83,37.72,37.77,58000.0,29.0529,29.099,29.0144,29.0529,58000.0
2008-07-14 12:45:00,37.76,37.82,37.69,37.74,99600.0,29.0452,29.0913,28.9914,29.0298,99600.0
2008-07-14 12:50:00,37.75,37.86,37.75,37.86,76300.0,29.0375,29.1221,29.0375,29.1221,76300.0
2008-07-14 12:55:00,37.86,37.91,37.73,37.73,97200.0,29.1221,29.1606,29.0221,29.0221,97200.0
2008-07-14 13:00:00,37.75,37.81,37.64,37.7,95900.0,29.0375,29.0837,28.9529,28.999,95900.0
2008-07-14 13:05:00,37.71,37.73,37.55,37.57,139400.0,29.0067,29.0221,28.8837,28.899,139400.0
2008-07-14 13:10:00,37.58,37.65,37.48,37.64,162900.0,28.9067,28.9606,28.8298,28.9529,162900.0
2008-07-14 13:15:00,37.64,37.66,37.54,37.61,77600.0,28.9529,28.9683,28.876,28.9298,77600.0
2008-07-14 13:20:00,37.61,37.75,37.6,37.73,135600.0,28.9298,29.0375,28.9221,29.0221,135600.0
2008-07-14 13:25:00,37.73,37.75,37.64,37.74,60600.0,29.0221,29.0375,28.9529,29.0298,60600.0
2008-07-14 13:30:00,37.74,37.76,37.58,37.72,64700.0,29.0298,29.0452,28.9067,29.0144,64700.0
2008-07-14 13:35:00,37.72,37.82,37.64,37.82,108000.0,29.0144,29.0913,28.9529,29.0913,108000.0
2008-07-14 13:40:00,37.82,38.02,37.78,37.96,222900.0,29.0913,29.2452,29.0606,29.199,222900.0
2008-07-14 13:45:00,37.96,38.01,37.83,37.94,182500.0,29.199,29.2375,29.099,29.1837,182500.0
2008-07-14 13:50:00,37.96,38.0,37.85,37.86,180800.0,29.199,29.2298,29.1144,29.1221,180800.0
2008-07-14 13:55:00,37.85,37.88,37.78,37.85,95800.0,29.1144,29.1375,29.0606,29.1144,95800.0
2008-07-14 14:00:00,37.85,37.88,37.76,37.85,85200.0,29.1144,29.1375,29.0452,29.1144,85200.0
2008-07-14 14:05:00,37.82,38.05,37.82,37.95,122300.0,29.0913,29.2683,29.0913,29.1913,122300.0
2008-07-14 14:10:00,37.94,38.01,37.81,37.81,117800.0,29.1837,29.2375,29.0837,29.0837,117800.0
2008-07-14 14:15:00,37.81,37.96,37.76,37.88,108900.0,29.0837,29.199,29.0452,29.1375,108900.0
2008-07-14 14:20:00,37.87,37.93,37.82,37.84,64900.0,29.1298,29.176,29.0913,29.1067,64900.0
2008-07-14 14:25:00,37.85,38.06,37.84,38.03,114500.0,29.1144,29.276,29.1067,29.2529,114500.0
2008-07-14 14:30:00,38.03,38.21,37.99,38.2,218600.0,29.2529,29.3913,29.2221,29.3836,218600.0
2008-07-14 14:35:00,38.2,38.22,38.02,38.1,134300.0,29.3836,29.399,29.2452,29.3067,134300.0
2008-07-14 14:40:00,38.1,38.13,37.92,37.93,195700.0,29.3067,29.3298,29.1683,29.176,195700.0
2008-07-14 14:45:00,37.92,37.95,37.73,37.76,116300.0,29.1683,29.1913,29.0221,29.0452,116300.0
2008-07-14 14:50:00,37.76,37.79,37.63,37.75,109000.0,29.0452,29.0683,28.9452,29.0375,109000.0
2008-07-14 14:55:00,37.74,37.92,37.72,37.81,94000.0,29.0298,29.1683,29.0144,29.0837,94000.0
2008-07-14 15:00:00,37.81,37.93,37.79,37.81,92200.0,29.0837,29.176,29.0683,29.0837,92200.0
2008-07-14 15:05:00,37.83,37.83,37.6,37.6,199400.0,29.099,29.099,28.9221,28.9221,199400.0
2008-07-14 15:10:00,37.6,37.72,37.6,37.72,153400.0,28.9221,29.0144,28.9221,29.0144,153400.0
2008-07-14 15:15:00,37.72,37.87,37.69,37.75,232500.0,29.0144,29.1298,28.9914,29.0375,232500.0
2008-07-14 15:20:00,37.75,38.1,37.7,37.93,281900.0,29.0375,29.3067,28.999,29.176,281900.0
2008-07-14 15:25:00,37.92,38.12,37.92,38.03,359600.0,29.1683,29.3221,29.1683,29.2529,359600.0
2008-07-14 15:30:00,38.04,38.3,38.0,38.27,233500.0,29.2606,29.4606,29.2298,29.4375,233500.0
2008-07-14 15:35:00,38.26,38.27,38.03,38.05,176300.0,29.4298,29.4375,29.2529,29.2683,176300.0
2008-07-14 15:40:00,38.05,38.06,37.77,37.89,247000.0,29.2683,29.276,29.0529,29.1452,247000.0
2008-07-14 15:45:00,37.9,37.95,37.83,37.89,225800.0,29.1529,29.1913,29.099,29.1452,225800.0
2008-07-14 15:50:00,37.88,37.88,37.52,37.56,308000.0,29.1375,29.1375,28.8606,28.8914,308000.0
2008-07-14 15:55:00,37.56,37.61,37.4,37.45,765700.0,28.8914,28.9298,28.7683,28.8067,765700.0
2008-07-15 09:30:00,36.75,36.85,35.99,36.0,637900.0,28.2683,28.3452,27.6837,27.6914,637900.0
2008-07-15 09:35:00,36.01,36.48,35.82,36.32,617600.0,27.6991,28.0606,27.5529,27.9375,617600.0
2008-07-15 09:40:00,36.31,36.54,36.02,36.43,559500.0,27.9298,28.1068,27.7068,28.0222,559500.0
2008-07-15 09:45:00,36.43,36.62,36.11,36.14,430400.0,28.0222,28.1683,27.776,27.7991,430400.0
2008-07-15 09:50:00,36.15,36.32,35.92,36.25,462800.0,27.8068,27.9375,27.6299,27.8837,462800.0
2008-07-15 09:55:00,36.25,36.4,36.07,36.34,315100.0,27.8837,27.9991,27.7452,27.9529,315100.0
2008-07-15 10:00:00,36.33,36.34,35.61,35.67,540100.0,27.9452,27.9529,27.3914,27.4376,540100.0
2008-07-15 10:05:00,35.67,35.9,35.55,35.89,552200.0,27.4376,27.6145,27.3453,27.6068,552200.0
2008-07-15 10:10:00,35.9,36.1,35.74,36.09,346500.0,27.6145,27.7683,27.4914,27.7606,346500.0
2008-07-15 10:15:00,36.09,36.27,35.98,36.24,327700.0,27.7606,27.8991,27.676,27.876,327700.0
2008-07-15 10:20:00,36.24,36.32,35.98,36.3,279800.0,27.876,27.9375,27.676,27.9222,279800.0
2008-07-15 10:25:00,36.31,36.36,36.01,36.33,245800.0,27.9298,27.9683,27.6991,27.9452,245800.0
2008-07-15 10:30:00,36.35,36.37,36.1,36.15,162500.0,27.9606,27.976,27.7683,27.8068,162500.0
2008-07-15 10:35:00,36.16,36.25,36.07,36.15,182000.0,27.8145,27.8837,27.7452,27.8068,182000.0
2008-07-15 10:40:00,36.16,36.74,36.16,36.72,251400.0,27.8145,28.2606,27.8145,28.2452,251400.0
2008-07-15 10:45:00,36.72,36.72,36.35,36.5,289300.0,28.2452,28.2452,27.9606,28.076,289300.0
2008-07-15 10:50:00,36.49,36.85,36.4,36.76,558900.0,28.0683,28.3452,27.9991,28.276,558900.0
2008-07-15 10:55:00,36.76,36.78,36.46,36.55,263000.0,28.276,28.2914,28.0452,28.1145,263000.0
2008-07-15 11:00:00,36.55,36.79,36.42,36.75,543800.0,28.1145,28.2991,28.0145,28.2683,543800.0
2008-07-15 11:05:00,36.76,37.08,36.71,36.94,521800.0,28.276,28.5221,28.2375,28.4144,521800.0
2008-07-15 11:10:00,36.95,36.98,36.63,36.72,407100.0,28.4221,28.4452,28.176,28.2452,407100.0
2008-07-15 11:15:00,36.72,37.15,36.7,37.12,304500.0,28.2452,28.576,28.2298,28.5529,304500.0
2008-07-15 11:20:00,37.11,37.16,36.95,37.02,319500.0,28.5452,28.5837,28.4221,28.476,319500.0
2008-07-15 11:25:00,37.02,37.24,36.94,36.97,444800.0,28.476,28.6452,28.4144,28.4375,444800.0
2008-07-15 11:30:00,36.95,36.96,36.78,36.82,307600.0,28.4221,28.4298,28.2914,28.3221,307600.0
2008-07-15 11:35:00,36.81,37.04,36.8,36.93,241200.0,28.3145,28.4914,28.3068,28.4068,241200.0
2008-07-15 11:40:00,36.92,37.05,36.84,36.92,188400.0,28.3991,28.4991,28.3375,28.3991,188400.0
2008-07-15 11:45:00,36.92,37.06,36.87,37.01,232300.0,28.3991,28.5068,28.3606,28.4683,232300.0
2008-07-15 11:50:00,37.0,37.55,36.95,37.55,322400.0,28.4606,28.8837,28.4221,28.8837,322400.0
2008-07-15 11:55:00,37.53,38.19,37.52,38.09,429000.0,28.8683,29.376,28.8606,29.299,429000.0
2008-07-15 12:00:00,38.08,38.21,37.76,38.13,402900.0,29.2913,29.3913,29.0452,29.3298,402900.0
2008-07-15 12:05:00,38.13,38.44,38.0,38.0,365900.0,29.3298,29.5683,29.2298,29.2298,365900.0
2008-07-15 12:10:00,38.0,38.21,37.8,38.18,284400.0,29.2298,29.3913,29.076,29.3683,284400.0
2008-07-15 12:15:00,38.16,38.28,37.91,38.27,194600.0,29.3529,29.4452,29.1606,29.4375,194600.0
2008-07-15 12:20:00,38.26,38.63,38.25,38.42,432100.0,29.4298,29.7144,29.4221,29.5529,432100.0
2008-07-15 12:25:00,38.42,38.52,38.19,38.4,246900.0,29.5529,29.6298,29.376,29.5375,246900.0
2008-07-15 12:30:00,38.41,38.75,38.37,38.71,213200.0,29.5452,29.8067,29.5144,29.7759,213200.0
2008-07-15 12:35:00,38.7,38.7,38.37,38.39,299600.0,29.7682,29.7682,29.5144,29.5298,299600.0
2008-07-15 12:40:00,38.41,38.79,38.39,38.5,400600.0,29.5452,29.8375,29.5298,29.6144,400600.0
2008-07-15 12:45:00,38.51,38.57,37.97,37.97,262400.0,29.6221,29.6683,29.2067,29.2067,262400.0
2008-07-15 12:50:00,37.97,38.39,37.96,38.31,213300.0,29.2067,29.5298,29.199,29.4683,213300.0
2008-07-15 12:55:00,38.3,38.58,38.2,38.57,135200.0,29.4606,29.6759,29.3836,29.6683,135200.0
2008-07-15 13:00:00,38.56,38.88,38.44,38.65,285900.0,29.6606,29.9067,29.5683,29.7298,285900.0
2008-07-15 13:05:00,38.66,38.87,38.45,38.53,272800.0,29.7375,29.899,29.5759,29.6375,272800.0
2008-07-15 13:10:00,38.53,38.62,38.36,38.46,158900.0,29.6375,29.7067,29.5067,29.5836,158900.0
2008-07-15 13:15:00,38.45,38.45,38.08,38.08,152500.0,29.5759,29.5759,29.2913,29.2913,152500.0
2008-07-15 13:20:00,38.08,38.11,37.75,37.77,326700.0,29.2913,29.3144,29.0375,29.0529,326700.0
2008-07-15 13:25:00,37.79,37.79,37.51,37.64,227400.0,29.0683,29.0683,28.8529,28.9529,227400.0
2008-07-15 13:30:00,37.64,37.97,37.46,37.92,235800.0,28.9529,29.2067,28.8144,29.1683,235800.0
2008-07-15 13:35:00,37.91,37.93,37.57,37.57,116300.0,29.1606,29.176,28.899,28.899,116300.0
2008-07-15 13:40:00,37.58,37.79,37.52,37.78,106100.0,28.9067,29.0683,28.8606,29.0606,106100.0
2008-07-15 13:45:00,37.78,37.99,37.66,37.99,127000.0,29.0606,29.2221,28.9683,29.2221,127000.0
2008-07-15 13:50:00,37.98,38.06,37.83,37.97,118700.0,29.2144,29.276,29.099,29.2067,118700.0
2008-07-15 13:55:00,37.96,38.0,37.73,37.77,164800.0,29.199,29.2298,29.0221,29.0529,164800.0
2008-07-15 14:00:00,37.77,37.83,37.47,37.6,147500.0,29.0529,29.099,28.8221,28.9221,147500.0
2008-07-15 14:05:00,37.6,37.68,37.3,37.35,111700.0,28.9221,28.9837,28.6914,28.7298,111700.0
2008-07-15 14:10:00,37.35,37.55,37.31,37.32,215000.0,28.7298,28.8837,28.6991,28.7067,215000.0
2008-07-15 14:15:00,37.33,37.76,37.31,37.68,254000.0,28.7144,29.0452,28.6991,28.9837,254000.0
2008-07-15 14:20:00,37.68,37.78,37.5,37.6,234800.0,28.9837,29.0606,28.8452,28.9221,234800.0
2008-07-15 14:25:00,37.6,37.74,37.39,37.67,400300.0,28.9221,29.0298,28.7606,28.976,400300.0
2008-07-15 14:30:00,37.68,38.28,37.67,38.18,615200.0,28.9837,29.4452,28.976,29.3683,615200.0
2008-07-15 14:35:00,38.18,38.18,37.96,37.99,292400.0,29.3683,29.3683,29.199,29.2221,292400.0
2008-07-15 14:40:00,37.99,38.09,37.95,38.04,149000.0,29.2221,29.299,29.1913,29.2606,149000.0
2008-07-15 14:45:00,38.04,38.22,37.98,38.21,166000.0,29.2606,29.399,29.2144,29.3913,166000.0
2008-07-15 14:50:00,38.21,38.27,38.15,38.27,202400.0,29.3913,29.4375,29.3452,29.4375,202400.0
2008-07-15 14:55:00,38.27,38.71,38.27,38.67,451600.0,29.4375,29.7759,29.4375,29.7452,451600.0
2008-07-15 15:00:00,38.65,38.76,38.5,38.51,378100.0,29.7298,29.8144,29.6144,29.6221,378100.0
2008-07-15 15:05:00,38.51,38.53,38.29,38.4,313300.0,29.6221,29.6375,29.4529,29.5375,313300.0
2008-07-15 15:10:00,38.4,38.53,38.14,38.26,246200.0,29.5375,29.6375,29.3375,29.4298,246200.0
2008-07-15 15:15:00,38.26,38.3,37.96,38.26,238700.0,29.4298,29.4606,29.199,29.4298,238700.0
2008-07-15 15:20:00,38.26,38.27,37.97,37.97,153200.0,29.4298,29.4375,29.2067,29.2067,153200.0
2008-07-15 15:25:00,37.98,37.98,37.52,37.52,306100.0,29.2144,29.2144,28.8606,28.8606,306100.0
2008-07-15 15:30:00,37.54,37.73,37.39,37.5,294900.0,28.876,29.0221,28.7606,28.8452,294900.0
2008-07-15 15:35:00,37.5,37.62,37.35,37.37,339600.0,28.8452,28.9375,28.7298,28.7452,339600.0
2008-07-15 15:40:00,37.37,37.46,37.13,37.18,332300.0,28.7452,28.8144,28.5606,28.5991,332300.0
2008-07-15 15:45:00,37.18,37.38,37.11,37.29,293100.0,28.5991,28.7529,28.5452,28.6837,293100.0
2008-07-15 15:50:00,37.3,37.37,37.24,37.26,303800.0,28.6914,28.7452,28.6452,28.6606,303800.0
2008-07-15 15:55:00,37.25,37.26,36.94,36.99,637000.0,28.6529,28.6606,28.4144,28.4529,637000.0
2008-07-16 09:30:00,37.54,38.09,37.12,38.05,614600.0,28.876,29.299,28.5529,29.2683,614600.0
2008-07-16 09:35:00,38.04,38.25,37.6,37.65,382600.0,29.2606,29.4221,28.9221,28.9606,382600.0
2008-07-16 09:40:00,37.62,37.65,37.09,37.23,340800.0,28.9375,28.9606,28.5298,28.6375,340800.0
2008-07-16 09:45:00,37.3,37.37,36.99,37.0,545700.0,28.6914,28.7452,28.4529,28.4606,545700.0
2008-07-16 09:50:00,37.0,37.69,36.97,37.55,295600.0,28.4606,28.9914,28.4375,28.8837,295600.0
2008-07-16 09:55:00,37.54,38.14,37.52,38.0,293500.0,28.876,29.3375,28.8606,29.2298,293500.0
2008-07-16 10:00:00,38.0,38.17,37.82,37.95,261500.0,29.2298,29.3606,29.0913,29.1913,261500.0
2008-07-16 10:05:00,37.93,38.01,37.65,37.85,180800.0,29.176,29.2375,28.9606,29.1144,180800.0
2008-07-16 10:10:00,37.86,37.89,37.59,37.63,101100.0,29.1221,29.1452,28.9144,28.9452,101100.0
2008-07-16 10:15:00,37.65,37.84,37.44,37.48,152000.0,28.9606,29.1067,28.799,28.8298,152000.0
2008-07-16 10:20:00,37.47,37.64,37.29,37.52,166900.0,28.8221,28.9529,28.6837,28.8606,166900.0
2008-07-16 10:25:00,37.52,37.69,37.44,37.55,161300.0,28.8606,28.9914,28.799,28.8837,161300.0
2008-07-16 10:30:00,37.55,37.67,37.4,37.51,260700.0,28.8837,28.976,28.7683,28.8529,260700.0
2008-07-16 10:35:00,37.51,38.44,37.51,38.42,360000.0,28.8529,29.5683,28.8529,29.5529,360000.0
2008-07-16 10:40:00,38.41,38.53,38.04,38.44,420100.0,29.5452,29.6375,29.2606,29.5683,420100.0
2008-07-16 10:45:00,38.43,38.62,38.32,38.6,212700.0,29.5606,29.7067,29.476,29.6913,212700.0
2008-07-16 10:50:00,38.59,38.73,38.47,38.56,223900.0,29.6836,29.7913,29.5913,29.6606,223900.0
2008-07-16 10:55:00,38.56,38.72,38.45,38.65,181700.0,29.6606,29.7836,29.5759,29.7298,181700.0
2008-07-16 11:00:00,38.66,38.86,38.59,38.68,223700.0,29.7375,29.8913,29.6836,29.7529,223700.0
2008-07-16 11:05:00,38.68,38.97,38.65,38.87,260800.0,29.7529,29.9759,29.7298,29.899,260800.0
2008-07-16 11:10:00,38.85,38.91,38.7,38.71,169000.0,29.8836,29.9298,29.7682,29.7759,169000.0
2008-07-16 11:15:00,38.7,38.72,38.5,38.5,114100.0,29.7682,29.7836,29.6144,29.6144,114100.0
2008-07-16 11:20:00,38.5,38.51,38.28,38.29,169300.0,29.6144,29.6221,29.4452,29.4529,169300.0
2008-07-16 11:25:00,38.31,38.49,38.28,38.45,153800.0,29.4683,29.6067,29.4452,29.5759,153800.0
2008-07-16 11:30:00,38.46,38.54,38.43,38.46,130000.0,29.5836,29.6452,29.5606,29.5836,130000.0
2008-07-16 11:35:00,38.46,38.47,38.13,38.14,170600.0,29.5836,29.5913,29.3298,29.3375,170600.0
2008-07-16 11:40:00,38.15,38.28,37.9,37.92,406200.0,29.3452,29.4452,29.1529,29.1683,406200.0
2008-07-16 11:45:00,37.93,38.06,37.88,37.96,186900.0,29.176,29.276,29.1375,29.199,186900.0
2008-07-16 11:50:00,37.96,38.15,37.93,38.06,121700.0,29.199,29.3452,29.176,29.276,121700.0
2008-07-16 11:55:00,38.09,38.25,38.07,38.12,105900.0,29.299,29.4221,29.2836,29.3221,105900.0
2008-07-16 12:00:00,38.1,38.12,37.88,38.04,109600.0,29.3067,29.3221,29.1375,29.2606,109600.0
2008-07-16 12:05:00,38.03,38.13,37.94,37.94,105900.0,29.2529,29.3298,29.1837,29.1837,105900.0
2008-07-16 12:10:00,37.95,38.25,37.83,38.17,176600.0,29.1913,29.4221,29.099,29.3606,176600.0
2008-07-16 12:15:00,38.16,38.25,38.1,38.21,83600.0,29.3529,29.4221,29.3067,29.3913,83600.0
2008-07-16 12:20:00,38.22,38.35,38.1,38.19,119100.0,29.399,29.499,29.3067,29.376,119100.0
2008-07-16 12:25:00,38.2,38.42,38.2,38.33,175000.0,29.3836,29.5529,29.3836,29.4836,175000.0
2008-07-16 12:30:00,38.33,38.54,38.22,38.52,172900.0,29.4836,29.6452,29.399,29.6298,172900.0
2008-07-16 12:35:00,38.53,38.53,38.33,38.35,149800.0,29.6375,29.6375,29.4836,29.499,149800.0
2008-07-16 12:40:00,38.36,38.43,38.2,38.39,130600.0,29.5067,29.5606,29.3836,29.5298,130600.0
2008-07-16 12:45:00,38.4,38.43,38.2,38.37,168300.0,29.5375,29.5606,29.3836,29.5144,168300.0
2008-07-16 12:50:00,38.37,38.48,38.34,38.45,137600.0,29.5144,29.599,29.4913,29.5759,137600.0
2008-07-16 12:55:00,38.45,38.53,38.4,38.5,109600.0,29.5759,29.6375,29.5375,29.6144,109600.0
2008-07-16 13:00:00,38.49,38.7,38.33,38.69,261100.0,29.6067,29.7682,29.4836,29.7606,261100.0
2008-07-16 13:05:00,38.7,38.72,38.63,38.67,200600.0,29.7682,29.7836,29.7144,29.7452,200600.0
2008-07-16 13:10:00,38.67,38.7,38.52,38.65,118400.0,29.7452,29.7682,29.6298,29.7298,118400.0
2008-07-16 13:15:00,38.65,38.8,38.58,38.71,150800.0,29.7298,29.8452,29.6759,29.7759,150800.0
2008-07-16 13:20:00,38.71,38.8,38.66,38.75,174600.0,29.7759,29.8452,29.7375,29.8067,174600.0
2008-07-16 13:25:00,38.75,38.83,38.74,38.79,106900.0,29.8067,29.8682,29.799,29.8375,106900.0
2008-07-16 13:30:00,38.78,38.88,38.75,38.75,179100.0,29.8298,29.9067,29.8067,29.8067,179100.0
2008-07-16 13:35:00,38.76,38.79,38.56,38.61,206800.0,29.8144,29.8375,29.6606,29.699,206800.0
2008-07-16 13:40:00,38.61,38.63,38.51,38.55,139400.0,29.699,29.7144,29.6221,29.6529,139400.0
2008-07-16 13:45:00,38.55,38.56,38.36,38.41,163900.0,29.6529,29.6606,29.5067,29.5452,163900.0
2008-07-16 13:50:00,38.41,38.54,38.39,38.46,86700.0,29.5452,29.6452,29.5298,29.5836,86700.0
2008-07-16 13:55:00,38.47,38.61,38.47,38.61,148200.0,29.5913,29.699,29.5913,29.699,148200.0
2008-07-16 14:00:00,38.61,38.62,38.29,38.5,348400.0,29.699,29.7067,29.4529,29.6144,348400.0
2008-07-16 14:05:00,38.49,38.5,38.23,38.27,238100.0,29.6067,29.6144,29.4067,29.4375,238100.0
2008-07-16 14:10:00,38.28,38.64,38.27,38.59,189900.0,29.4452,29.7221,29.4375,29.6836,189900.0
2008-07-16 14:15:00,38.6,38.7,38.58,38.6,329600.0,29.6913,29.7682,29.6759,29.6913,329600.0
2008-07-16 14:20:00,38.6,38.65,38.47,38.6,222000.0,29.6913,29.7298,29.5913,29.6913,222000.0
2008-07-16 14:25:00,38.6,38.64,38.5,38.6,148800.0,29.6913,29.7221,29.6144,29.6913,148800.0
2008-07-16 14:30:00,38.6,38.68,38.54,38.6,107500.0,29.6913,29.7529,29.6452,29.6913,107500.0
2008-07-16 14:35:00,38.6,38.79,38.57,38.67,289400.0,29.6913,29.8375,29.6683,29.7452,289400.0
2008-07-16 14:40:00,38.66,38.73,38.54,38.58,270100.0,29.7375,29.7913,29.6452,29.6759,270100.0
2008-07-16 14:45:00,38.58,38.69,38.5,38.64,178400.0,29.6759,29.7606,29.6144,29.7221,178400.0
2008-07-16 14:50:00,38.65,38.74,38.61,38.74,190600.0,29.7298,29.799,29.699,29.799,190600.0
2008-07-16 14:55:00,38.74,38.92,38.71,38.87,170500.0,29.799,29.9375,29.7759,29.899,170500.0
2008-07-16 15:00:00,38.86,39.11,38.81,39.11,207200.0,29.8913,30.0836,29.8529,30.0836,207200.0
2008-07-16 15:05:00,39.11,39.12,38.87,38.95,260000.0,30.0836,30.0913,29.899,29.9605,260000.0
2008-07-16 15:10:00,38.96,38.96,38.79,38.89,196100.0,29.9682,29.9682,29.8375,29.9144,196100.0
2008-07-16 15:15:00,38.89,39.04,38.86,39.01,183200.0,29.9144,30.0298,29.8913,30.0067,183200.0
2008-07-16 15:20:00,39.0,39.19,38.98,39.02,198100.0,29.999,30.1452,29.9836,30.0144,198100.0
2008-07-16 15:25:00,39.02,39.31,39.01,39.26,211500.0,30.0144,30.2375,30.0067,30.199,211500.0
2008-07-16 15:30:00,39.26,39.43,39.19,39.27,322100.0,30.199,30.3298,30.1452,30.2067,322100.0
2008-07-16 15:35:00,39.3,39.47,39.25,39.47,312400.0,30.2298,30.3605,30.1913,30.3605,312400.0
2008-07-16 15:40:00,39.48,39.61,39.4,39.54,492800.0,30.3682,30.4682,30.3067,30.4144,492800.0
2008-07-16 15:45:00,39.53,39.55,39.38,39.5,528000.0,30.4067,30.4221,30.2913,30.3836,528000.0
2008-07-16 15:50:00,39.52,39.61,39.43,39.6,506200.0,30.399,30.4682,30.3298,30.4605,506200.0
2008-07-16 15:55:00,39.6,39.67,39.51,39.62,742300.0,30.4605,30.5144,30.3913,30.4759,742300.0
2008-07-17 09:30:00,40.39,41.02,40.37,40.75,700800.0,31.0682,31.5528,31.0528,31.3451,700800.0
2008-07-17 09:35:00,40.72,41.59,40.7,41.51,773400.0,31.322,31.9913,31.3067,31.9297,773400.0
2008-07-17 09:40:00,41.47,42.0,41.18,41.55,871700.0,31.8989,32.3066,31.6759,31.9605,871700.0
2008-07-17 09:45:00,41.54,41.8,41.03,41.13,699800.0,31.9528,32.1528,31.5605,31.6374,699800.0
2008-07-17 09:50:00,41.14,41.24,40.81,41.01,509800.0,31.6451,31.722,31.3913,31.5451,509800.0
2008-07-17 09:55:00,40.99,41.05,40.66,40.68,496800.0,31.5297,31.5759,31.2759,31.2913,496800.0
2008-07-17 10:00:00,40.69,41.08,40.62,40.89,471500.0,31.299,31.599,31.2451,31.4528,471500.0
2008-07-17 10:05:00,40.89,40.9,40.36,40.69,453300.0,31.4528,31.4605,31.0451,31.299,453300.0
2008-07-17 10:10:00,40.69,40.82,40.37,40.64,326900.0,31.299,31.399,31.0528,31.2605,326900.0
2008-07-17 10:15:00,40.64,41.1,40.62,41.03,169000.0,31.2605,31.6143,31.2451,31.5605,169000.0
2008-07-17 10:20:00,41.03,41.07,40.65,40.77,228400.0,31.5605,31.5913,31.2682,31.3605,228400.0
2008-07-17 10:25:00,40.77,40.87,40.56,40.79,252000.0,31.3605,31.4374,31.199,31.3759,252000.0
2008-07-17 10:30:00,40.8,41.1,40.79,41.06,221500.0,31.3836,31.6143,31.3759,31.5836,221500.0
2008-07-17 10:35:00,41.05,41.25,40.9,40.91,209400.0,31.5759,31.7297,31.4605,31.4682,209400.0
2008-07-17 10:40:00,40.88,40.9,40.23,40.31,236400.0,31.4451,31.4605,30.9451,31.0067,236400.0
2008-07-17 10:45:00,40.31,40.46,40.21,40.26,235500.0,31.0067,31.122,30.9297,30.9682,235500.0
2008-07-17 10:50:00,40.27,40.28,40.15,40.25,210300.0,30.9759,30.9836,30.8836,30.9605,210300.0
2008-07-17 10:55:00,40.25,40.27,40.05,40.15,170000.0,30.9605,30.9759,30.8067,30.8836,170000.0
2008-07-17 11:00:00,40.16,40.21,39.86,39.87,233700.0,30.8913,30.9297,30.6605,30.6682,233700.0
2008-07-17 11:05:00,39.88,39.92,39.36,39.62,372800.0,30.6759,30.7067,30.2759,30.4759,372800.0
2008-07-17 11:10:00,39.62,39.75,39.37,39.71,336400.0,30.4759,30.5759,30.2836,30.5451,336400.0
2008-07-17 11:15:00,39.7,40.3,39.66,40.01,322200.0,30.5375,30.999,30.5067,30.7759,322200.0
2008-07-17 11:20:00,40.03,40.3,39.83,40.3,166500.0,30.7913,30.999,30.6375,30.999,166500.0
2008-07-17 11:25:00,40.28,40.52,40.25,40.35,208800.0,30.9836,31.1682,30.9605,31.0374,208800.0
2008-07-17 11:30:00,40.33,40.39,40.07,40.32,159500.0,31.0221,31.0682,30.8221,31.0144,159500.0
2008-07-17 11:35:00,40.3,40.6,40.28,40.46,215900.0,30.999,31.2297,30.9836,31.122,215900.0
2008-07-17 11:40:00,40.46,40.75,40.45,40.63,169500.0,31.122,31.3451,31.1144,31.2528,169500.0
2008-07-17 11:45:00,40.63,40.69,40.49,40.6,168800.0,31.2528,31.299,31.1451,31.2297,168800.0
2008-07-17 11:50:00,40.61,40.75,40.58,40.75,268900.0,31.2374,31.3451,31.2144,31.3451,268900.0
2008-07-17 11:55:00,40.74,40.79,40.62,40.74,220500.0,31.3374,31.3759,31.2451,31.3374,220500.0
2008-07-17 12:00:00,40.74,40.74,40.35,40.43,161800.0,31.3374,31.3374,31.0374,31.099,161800.0
2008-07-17 12:05:00,40.43,40.59,40.41,40.45,53500.0,31.099,31.222,31.0836,31.1144,53500.0
2008-07-17 12:10:00,40.47,40.6,40.45,40.57,77900.0,31.1297,31.2297,31.1144,31.2067,77900.0
2008-07-17 12:15:00,40.55,40.55,40.35,40.48,41000.0,31.1913,31.1913,31.0374,31.1374,41000.0
2008-07-17 12:20:00,40.47,40.58,40.43,40.43,59100.0,31.1297,31.2144,31.099,31.099,59100.0
2008-07-17 12:25:00,40.43,40.54,40.43,40.5,69700.0,31.099,31.1836,31.099,31.1528,69700.0
2008-07-17 12:30:00,40.5,40.52,40.43,40.45,67300.0,31.1528,31.1682,31.099,31.1144,67300.0
2008-07-17 12:35:00,40.46,40.56,40.42,40.42,118300.0,31.122,31.199,31.0913,31.0913,118300.0
2008-07-17 12:40:00,40.42,40.54,40.38,40.48,43000.0,31.0913,31.1836,31.0605,31.1374,43000.0
2008-07-17 12:45:00,40.46,40.63,40.43,40.61,70600.0,31.122,31.2528,31.099,31.2374,70600.0
2008-07-17 12:50:00,40.62,40.91,40.62,40.86,153800.0,31.2451,31.4682,31.2451,31.4297,153800.0
2008-07-17 12:55:00,40.85,40.96,40.84,40.87,153300.0,31.422,31.5067,31.4143,31.4374,153300.0
2008-07-17 13:00:00,40.87,40.88,40.59,40.75,106800.0,31.4374,31.4451,31.222,31.3451,106800.0
2008-07-17 13:05:00,40.75,41.08,40.71,41.06,132800.0,31.3451,31.599,31.3144,31.5836,132800.0
2008-07-17 13:10:00,41.05,41.41,40.96,41.39,302400.0,31.5759,31.8528,31.5067,31.8374,302400.0
2008-07-17 13:15:00,41.39,41.4,41.17,41.25,257100.0,31.8374,31.8451,31.6682,31.7297,257100.0
2008-07-17 13:20:00,41.25,41.29,41.08,41.2,267200.0,31.7297,31.7605,31.599,31.6913,267200.0
2008-07-17 13:25:00,41.18,41.19,41.07,41.16,161100.0,31.6759,31.6836,31.5913,31.6605,161100.0
2008-07-17 13:30:00,41.14,41.4,41.14,41.38,181900.0,31.6451,31.8451,31.6451,31.8297,181900.0
2008-07-17 13:35:00,41.36,41.5,41.35,41.43,326600.0,31.8143,31.922,31.8066,31.8682,326600.0
2008-07-17 13:40:00,41.45,41.65,41.42,41.63,251000.0,31.8836,32.0374,31.8605,32.022,251000.0
2008-07-17 13:45:00,41.63,41.67,41.5,41.6,288600.0,32.022,32.0528,31.922,31.9989,288600.0
2008-07-17 13:50:00,41.6,41.75,41.47,41.5,284800.0,31.9989,32.1143,31.8989,31.922,284800.0
2008-07-17 13:55:00,41.5,41.53,41.39,41.47,230500.0,31.922,31.9451,31.8374,31.8989,230500.0
2008-07-17 14:00:00,41.48,41.52,41.35,41.45,240300.0,31.9066,31.9374,31.8066,31.8836,240300.0
2008-07-17 14:05:00,41.45,41.66,41.42,41.58,218600.0,31.8836,32.0451,31.8605,31.9836,218600.0
2008-07-17 14:10:00,41.57,41.87,41.53,41.71,350100.0,31.9759,32.2066,31.9451,32.0836,350100.0
2008-07-17 14:15:00,41.72,41.85,41.66,41.77,292100.0,32.0912,32.1912,32.0451,32.1297,292100.0
2008-07-17 14:20:00,41.78,41.97,41.76,41.79,168000.0,32.1374,32.2836,32.122,32.1451,168000.0
2008-07-17 14:25:00,41.8,42.07,41.76,42.0,209500.0,32.1528,32.3605,32.122,32.3066,209500.0
2008-07-17 14:30:00,41.99,42.02,41.58,41.58,266800.0,32.2989,32.322,31.9836,31.9836,266800.0
2008-07-17 14:35:00,41.58,41.66,41.39,41.54,196100.0,31.9836,32.0451,31.8374,31.9528,196100.0
2008-07-17 14:40:00,41.54,41.67,41.29,41.36,185600.0,31.9528,32.0528,31.7605,31.8143,185600.0
2008-07-17 14:45:00,41.38,41.51,41.25,41.35,234800.0,31.8297,31.9297,31.7297,31.8066,234800.0
2008-07-17 14:50:00,41.36,41.51,41.35,41.37,116900.0,31.8143,31.9297,31.8066,31.822,116900.0
2008-07-17 14:55:00,41.38,41.4,41.06,41.4,208000.0,31.8297,31.8451,31.5836,31.8451,208000.0
2008-07-17 15:00:00,41.4,41.53,41.34,41.45,237700.0,31.8451,31.9451,31.799,31.8836,237700.0
2008-07-17 15:05:00,41.44,41.63,41.42,41.52,255300.0,31.8759,32.022,31.8605,31.9374,255300.0
2008-07-17 15:10:00,41.52,41.81,41.49,41.69,308100.0,31.9374,32.1605,31.9143,32.0682,308100.0
2008-07-17 15:15:00,41.69,41.93,41.63,41.85,226100.0,32.0682,32.2528,32.022,32.1912,226100.0
2008-07-17 15:20:00,41.85,42.17,41.84,42.07,434700.0,32.1912,32.4374,32.1836,32.3605,434700.0
2008-07-17 15:25:00,42.06,42.12,41.89,42.06,279000.0,32.3528,32.3989,32.222,32.3528,279000.0
2008-07-17 15:30:00,42.06,42.25,41.94,41.94,343700.0,32.3528,32.4989,32.2605,32.2605,343700.0
2008-07-17 15:35:00,41.95,41.98,41.61,41.67,447300.0,32.2682,32.2912,32.0066,32.0528,447300.0
2008-07-17 15:40:00,41.65,41.99,41.65,41.87,480900.0,32.0374,32.2989,32.0374,32.2066,480900.0
2008-07-17 15:45:00,41.87,42.07,41.85,41.98,386700.0,32.2066,32.3605,32.1912,32.2912,386700.0
2008-07-17 15:50:00,41.97,42.0,41.71,41.83,526700.0,32.2836,32.3066,32.0836,32.1759,526700.0
2008-07-17 15:55:00,41.83,41.89,41.64,41.71,574700.0,32.1759,32.222,32.0297,32.0836,574700.0
2008-07-18 09:30:00,41.97,42.35,41.19,41.22,1867900.0,32.2836,32.5758,31.6836,31.7066,1867900.0
2008-07-18 09:35:00,41.2,41.22,40.71,41.02,390700.0,31.6913,31.7066,31.3144,31.5528,390700.0
2008-07-18 09:40:00,41.0,41.23,40.6,41.05,333000.0,31.5374,31.7143,31.2297,31.5759,333000.0
2008-07-18 09:45:00,41.05,41.05,40.65,40.85,471900.0,31.5759,31.5759,31.2682,31.422,471900.0
2008-07-18 09:50:00,40.83,41.17,40.77,40.81,415700.0,31.4067,31.6682,31.3605,31.3913,415700.0
2008-07-18 09:55:00,40.83,41.03,40.6,40.98,356100.0,31.4067,31.5605,31.2297,31.522,356100.0
2008-07-18 10:00:00,40.98,41.02,40.5,40.53,253700.0,31.522,31.5528,31.1528,31.1759,253700.0
2008-07-18 10:05:00,40.52,40.9,40.51,40.75,548200.0,31.1682,31.4605,31.1605,31.3451,548200.0
2008-07-18 10:10:00,40.75,41.09,40.6,40.98,230000.0,31.3451,31.6066,31.2297,31.522,230000.0
2008-07-18 10:15:00,40.98,41.07,40.92,40.99,345400.0,31.522,31.5913,31.4759,31.5297,345400.0
2008-07-18 10:20:00,40.98,41.05,40.86,40.94,203700.0,31.522,31.5759,31.4297,31.4913,203700.0
2008-07-18 10:25:00,40.95,41.1,40.92,41.08,164200.0,31.499,31.6143,31.4759,31.599,164200.0
2008-07-18 10:30:00,41.08,41.19,40.91,41.13,243000.0,31.599,31.6836,31.4682,31.6374,243000.0
2008-07-18 10:35:00,41.13,41.15,41.06,41.08,143600.0,31.6374,31.6528,31.5836,31.599,143600.0
2008-07-18 10:40:00,41.06,41.23,41.0,41.21,150500.0,31.5836,31.7143,31.5374,31.699,150500.0
2008-07-18 10:45:00,41.21,41.5,41.21,41.5,235100.0,31.699,31.922,31.699,31.922,235100.0
2008-07-18 10:50:00,41.48,41.66,41.45,41.6,226900.0,31.9066,32.0451,31.8836,31.9989,226900.0
2008-07-18 10:55:00,41.59,41.69,41.53,41.63,150400.0,31.9913,32.0682,31.9451,32.022,150400.0
2008-07-18 11:00:00,41.64,41.74,41.57,41.66,124300.0,32.0297,32.1066,31.9759,32.0451,124300.0
2008-07-18 11:05:00,41.66,41.89,41.59,41.89,208400.0,32.0451,32.222,31.9913,32.222,208400.0
2008-07-18 11:10:00,41.88,42.16,41.82,42.08,248600.0,32.2143,32.4297,32.1682,32.3682,248600.0
2008-07-18 11:15:00,42.09,42.1,41.89,42.03,199000.0,32.3759,32.3835,32.222,32.3297,199000.0
2008-07-18 11:20:00,42.03,42.28,41.84,41.85,175600.0,32.3297,32.522,32.1836,32.1912,175600.0
2008-07-18 11:25:00,41.91,42.08,41.8,42.0,157800.0,32.2374,32.3682,32.1528,32.3066,157800.0
2008-07-18 11:30:00,41.99,42.02,41.67,41.79,172000.0,32.2989,32.322,32.0528,32.1451,172000.0
2008-07-18 11:35:00,41.8,41.85,41.6,41.71,219400.0,32.1528,32.1912,31.9989,32.0836,219400.0
2008-07-18 11:40:00,41.7,41.81,41.59,41.62,194100.0,32.0759,32.1605,31.9913,32.0143,194100.0
2008-07-18 11:45:00,41.62,41.67,41.47,41.49,195000.0,32.0143,32.0528,31.8989,31.9143,195000.0
2008-07-18 11:50:00,41.49,41.7,41.47,41.51,179800.0,31.9143,32.0759,31.8989,31.9297,179800.0
2008-07-18 11:55:00,41.51,41.62,41.45,41.5,153300.0,31.9297,32.0143,31.8836,31.922,153300.0
2008-07-18 12:00:00,41.49,41.63,41.46,41.53,116600.0,31.9143,32.022,31.8913,31.9451,116600.0
2008-07-18 12:05:00,41.54,41.54,41.36,41.39,85700.0,31.9528,31.9528,31.8143,31.8374,85700.0
2008-07-18 12:10:00,41.39,41.46,41.16,41.19,101900.0,31.8374,31.8913,31.6605,31.6836,101900.0
2008-07-18 12:15:00,41.21,41.36,41.18,41.31,98400.0,31.699,31.8143,31.6759,31.7759,98400.0
2008-07-18 12:20:00,41.3,41.4,41.15,41.39,164300.0,31.7682,31.8451,31.6528,31.8374,164300.0
2008-07-18 12:25:00,41.39,41.45,41.26,41.31,96400.0,31.8374,31.8836,31.7374,31.7759,96400.0
2008-07-18 12:30:00,41.29,41.32,41.12,41.26,122400.0,31.7605,31.7836,31.6297,31.7374,122400.0
2008-07-18 12:35:00,41.26,41.39,41.22,41.34,68900.0,31.7374,31.8374,31.7066,31.799,68900.0
2008-07-18 12:40:00,41.35,41.42,41.23,41.35,76200.0,31.8066,31.8605,31.7143,31.8066,76200.0
2008-07-18 12:45:00,41.35,41.41,41.29,41.41,86700.0,31.8066,31.8528,31.7605,31.8528,86700.0
2008-07-18 12:50:00,41.41,41.41,41.31,41.34,70600.0,31.8528,31.8528,31.7759,31.799,70600.0
2008-07-18 12:55:00,41.33,41.39,41.18,41.3,105300.0,31.7913,31.8374,31.6759,31.7682,105300.0
2008-07-18 13:00:00,41.3,41.39,41.23,41.26,108200.0,31.7682,31.8374,31.7143,31.7374,108200.0
2008-07-18 13:05:00,41.25,41.42,41.25,41.33,169600.0,31.7297,31.8605,31.7297,31.7913,169600.0
2008-07-18 13:10:00,41.34,41.43,41.21,41.36,93700.0,31.799,31.8682,31.699,31.8143,93700.0
2008-07-18 13:15:00,41.37,41.58,41.35,41.47,200100.0,31.822,31.9836,31.8066,31.8989,200100.0
2008-07-18 13:20:00,41.46,41.63,41.43,41.6,122100.0,31.8913,32.022,31.8682,31.9989,122100.0
2008-07-18 13:25:00,41.59,41.62,41.39,41.54,124900.0,31.9913,32.0143,31.8374,31.9528,124900.0
2008-07-18 13:30:00,41.52,41.68,41.4,41.59,126800.0,31.9374,32.0605,31.8451,31.9913,126800.0
2008-07-18 13:35:00,41.58,41.58,41.48,41.49,60600.0,31.9836,31.9836,31.9066,31.9143,60600.0
2008-07-18 13:40:00,41.49,41.65,41.49,41.56,84700.0,31.9143,32.0374,31.9143,31.9682,84700.0
2008-07-18 13:45:00,41.56,41.65,41.5,41.54,48700.0,31.9682,32.0374,31.922,31.9528,48700.0
2008-07-18 13:50:00,41.54,41.62,41.49,41.53,66100.0,31.9528,32.0143,31.9143,31.9451,66100.0
2008-07-18 13:55:00,41.53,41.57,41.4,41.4,70400.0,31.9451,31.9759,31.8451,31.8451,70400.0
2008-07-18 14:00:00,41.41,41.56,41.32,41.55,76300.0,31.8528,31.9682,31.7836,31.9605,76300.0
2008-07-18 14:05:00,41.55,41.63,41.45,41.51,97900.0,31.9605,32.022,31.8836,31.9297,97900.0
2008-07-18 14:10:00,41.51,41.75,41.47,41.75,87600.0,31.9297,32.1143,31.8989,32.1143,87600.0
2008-07-18 14:15:00,41.73,41.75,41.61,41.67,84100.0,32.0989,32.1143,32.0066,32.0528,84100.0
2008-07-18 14:20:00,41.67,41.77,41.62,41.7,82500.0,32.0528,32.1297,32.0143,32.0759,82500.0
2008-07-18 14:25:00,41.69,41.72,41.53,41.58,84400.0,32.0682,32.0912,31.9451,31.9836,84400.0
2008-07-18 14:30:00,41.58,41.6,41.38,41.42,129600.0,31.9836,31.9989,31.8297,31.8605,129600.0
2008-07-18 14:35:00,41.44,41.58,41.44,41.47,57500.0,31.8759,31.9836,31.8759,31.8989,57500.0
2008-07-18 14:40:00,41.48,41.6,41.48,41.55,62200.0,31.9066,31.9989,31.9066,31.9605,62200.0
2008-07-18 14:45:00,41.55,41.62,41.45,41.56,71000.0,31.9605,32.0143,31.8836,31.9682,71000.0
2008-07-18 14:50:00,41.56,41.62,41.38,41.47,129000.0,31.9682,32.0143,31.8297,31.8989,129000.0
2008-07-18 14:55:00,41.48,41.54,41.4,41.47,102900.0,31.9066,31.9528,31.8451,31.8989,102900.0
2008-07-18 15:00:00,41.48,41.54,41.41,41.52,122500.0,31.9066,31.9528,31.8528,31.9374,122500.0
2008-07-18 15:05:00,41.51,41.62,41.46,41.61,144700.0,31.9297,32.0143,31.8913,32.0066,144700.0
2008-07-18 15:10:00,41.61,41.74,41.59,41.7,132500.0,32.0066,32.1066,31.9913,32.0759,132500.0
2008-07-18 15:15:00,41.71,41.77,41.64,41.74,270200.0,32.0836,32.1297,32.0297,32.1066,270200.0
2008-07-18 15:20:00,41.74,41.86,41.71,41.85,121300.0,32.1066,32.1989,32.0836,32.1912,121300.0
2008-07-18 15:25:00,41.84,41.93,41.8,41.9,165800.0,32.1836,32.2528,32.1528,32.2297,165800.0
2008-07-18 15:30:00,41.91,42.1,41.88,42.09,254600.0,32.2374,32.3835,32.2143,32.3759,254600.0
2008-07-18 15:35:00,42.09,42.24,42.05,42.18,230900.0,32.3759,32.4912,32.3451,32.4451,230900.0
2008-07-18 15:40:00,42.19,42.26,42.14,42.25,386300.0,32.4528,32.5066,32.4143,32.4989,386300.0
2008-07-18 15:45:00,42.26,42.35,42.18,42.2,348100.0,32.5066,32.5758,32.4451,32.4605,348100.0
2008-07-18 15:50:00,42.2,42.31,42.13,42.2,334900.0,32.4605,32.5451,32.4066,32.4605,334900.0
2008-07-18 15:55:00,42.19,42.28,42.12,42.12,444100.0,32.4528,32.522,32.3989,32.3989,444100.0
2008-07-21 09:30:00,42.31,42.5,41.75,41.84,392200.0,32.5451,32.6912,32.1143,32.1836,392200.0
2008-07-21 09:35:00,41.84,42.43,41.84,42.17,316800.0,32.1836,32.6374,32.1836,32.4374,316800.0
2008-07-21 09:40:00,42.15,42.34,42.0,42.03,322200.0,32.422,32.5682,32.3066,32.3297,322200.0
2008-07-21 09:45:00,42.02,42.43,42.0,42.26,325000.0,32.322,32.6374,32.3066,32.5066,325000.0
2008-07-21 09:50:00,42.26,42.31,42.04,42.18,322400.0,32.5066,32.5451,32.3374,32.4451,322400.0
2008-07-21 09:55:00,42.17,42.25,42.0,42.07,259800.0,32.4374,32.4989,32.3066,32.3605,259800.0
2008-07-21 10:00:00,42.09,42.2,42.0,42.04,196600.0,32.3759,32.4605,32.3066,32.3374,196600.0
2008-07-21 10:05:00,42.05,42.05,41.6,41.63,281700.0,32.3451,32.3451,31.9989,32.022,281700.0
2008-07-21 10:10:00,41.62,42.06,41.59,42.01,190600.0,32.0143,32.3528,31.9913,32.3143,190600.0
2008-07-21 10:15:00,42.02,42.16,41.85,42.05,200500.0,32.322,32.4297,32.1912,32.3451,200500.0
2008-07-21 10:20:00,42.04,42.09,41.73,41.76,210100.0,32.3374,32.3759,32.0989,32.122,210100.0
2008-07-21 10:25:00,41.75,41.94,41.73,41.76,211600.0,32.1143,32.2605,32.0989,32.122,211600.0
2008-07-21 10:30:00,41.77,41.95,41.69,41.74,194100.0,32.1297,32.2682,32.0682,32.1066,194100.0
2008-07-21 10:35:00,41.73,41.8,41.54,41.61,162500.0,32.0989,32.1528,31.9528,32.0066,162500.0
2008-07-21 10:40:00,41.61,41.89,41.6,41.87,98900.0,32.0066,32.222,31.9989,32.2066,98900.0
2008-07-21 10:45:00,41.88,41.93,41.7,41.8,144000.0,32.2143,32.2528,32.0759,32.1528,144000.0
2008-07-21 10:50:00,41.81,41.93,41.7,41.93,175500.0,32.1605,32.2528,32.0759,32.2528,175500.0
2008-07-21 10:55:00,41.93,41.96,41.78,41.89,135300.0,32.2528,32.2759,32.1374,32.222,135300.0
2008-07-21 11:00:00,41.89,41.9,41.58,41.63,181000.0,32.222,32.2297,31.9836,32.022,181000.0
2008-07-21 11:05:00,41.62,41.84,41.59,41.81,114400.0,32.0143,32.1836,31.9913,32.1605,114400.0
2008-07-21 11:10:00,41.81,41.92,41.58,41.58,139100.0,32.1605,32.2451,31.9836,31.9836,139100.0
2008-07-21 11:15:00,41.58,41.58,41.37,41.45,173100.0,31.9836,31.9836,31.822,31.8836,173100.0
2008-07-21 11:20:00,41.45,41.6,41.35,41.49,205000.0,31.8836,31.9989,31.8066,31.9143,205000.0
2008-07-21 11:25:00,41.5,41.55,41.3,41.32,102600.0,31.922,31.9605,31.7682,31.7836,102600.0
2008-07-21 11:30:00,41.33,41.36,41.2,41.29,130500.0,31.7913,31.8143,31.6913,31.7605,130500.0
2008-07-21 11:35:00,41.3,41.3,41.0,41.08,137300.0,31.7682,31.7682,31.5374,31.599,137300.0
2008-07-21 11:40:00,41.08,41.15,41.0,41.13,100300.0,31.599,31.6528,31.5374,31.6374,100300.0
2008-07-21 11:45:00,41.12,41.31,41.02,41.18,123300.0,31.6297,31.7759,31.5528,31.6759,123300.0
2008-07-21 11:50:00,41.18,41.18,41.0,41.0,74100.0,31.6759,31.6759,31.5374,31.5374,74100.0
2008-07-21 11:55:00,41.0,41.12,40.96,41.01,104700.0,31.5374,31.6297,31.5067,31.5451,104700.0
2008-07-21 12:00:00,41.0,41.16,40.87,41.07,138500.0,31.5374,31.6605,31.4374,31.5913,138500.0
2008-07-21 12:05:00,41.09,41.24,41.06,41.13,92300.0,31.6066,31.722,31.5836,31.6374,92300.0
2008-07-21 12:10:00,41.14,41.2,41.07,41.12,98400.0,31.6451,31.6913,31.5913,31.6297,98400.0
2008-07-21 12:15:00,41.12,41.31,41.11,41.31,96600.0,31.6297,31.7759,31.622,31.7759,96600.0
2008-07-21 12:20:00,41.31,41.53,41.15,41.53,144300.0,31.7759,31.9451,31.6528,31.9451,144300.0
2008-07-21 12:25:00,41.52,41.54,41.28,41.3,105200.0,31.9374,31.9528,31.7528,31.7682,105200.0
2008-07-21 12:30:00,41.31,41.58,41.3,41.57,137700.0,31.7759,31.9836,31.7682,31.9759,137700.0
2008-07-21 12:35:00,41.57,41.59,41.49,41.55,74500.0,31.9759,31.9913,31.9143,31.9605,74500.0
2008-07-21 12:40:00,41.56,41.57,41.49,41.56,64700.0,31.9682,31.9759,31.9143,31.9682,64700.0
2008-07-21 12:45:00,41.56,41.6,41.47,41.51,97200.0,31.9682,31.9989,31.8989,31.9297,97200.0
2008-07-21 12:50:00,41.52,41.57,41.4,41.41,127400.0,31.9374,31.9759,31.8451,31.8528,127400.0
2008-07-21 12:55:00,41.4,41.49,41.34,41.35,67700.0,31.8451,31.9143,31.799,31.8066,67700.0
2008-07-21 13:00:00,41.35,41.4,41.31,41.32,39300.0,31.8066,31.8451,31.7759,31.7836,39300.0
2008-07-21 13:05:00,41.31,41.33,41.23,41.31,108800.0,31.7759,31.7913,31.7143,31.7759,108800.0
2008-07-21 13:10:00,41.31,41.33,41.17,41.2,119900.0,31.7759,31.7913,31.6682,31.6913,119900.0
2008-07-21 13:15:00,41.2,41.35,41.18,41.3,109100.0,31.6913,31.8066,31.6759,31.7682,109100.0
2008-07-21 13:20:00,41.31,41.34,41.25,41.32,74000.0,31.7759,31.799,31.7297,31.7836,74000.0
2008-07-21 13:25:00,41.3,41.39,41.25,41.25,58900.0,31.7682,31.8374,31.7297,31.7297,58900.0
2008-07-21 13:30:00,41.25,41.31,41.22,41.29,60700.0,31.7297,31.7759,31.7066,31.7605,60700.0
2008-07-21 13:35:00,41.29,41.44,41.29,41.38,51100.0,31.7605,31.8759,31.7605,31.8297,51100.0
2008-07-21 13:40:00,41.37,41.4,41.18,41.19,52900.0,31.822,31.8451,31.6759,31.6836,52900.0
2008-07-21 13:45:00,41.18,41.24,41.1,41.14,76500.0,31.6759,31.722,31.6143,31.6451,76500.0
2008-07-21 13:50:00,41.15,41.31,41.14,41.29,116600.0,31.6528,31.7759,31.6451,31.7605,116600.0
2008-07-21 13:55:00,41.29,41.29,41.14,41.16,48400.0,31.7605,31.7605,31.6451,31.6605,48400.0
2008-07-21 14:00:00,41.16,41.23,41.03,41.03,76500.0,31.6605,31.7143,31.5605,31.5605,76500.0
2008-07-21 14:05:00,41.05,41.13,40.9,40.94,210300.0,31.5759,31.6374,31.4605,31.4913,210300.0
2008-07-21 14:10:00,40.95,41.01,40.89,40.91,164400.0,31.499,31.5451,31.4528,31.4682,164400.0
2008-07-21 14:15:00,40.93,41.06,40.91,41.02,145800.0,31.4836,31.5836,31.4682,31.5528,145800.0
2008-07-21 14:20:00,41.03,41.05,40.89,40.89,133500.0,31.5605,31.5759,31.4528,31.4528,133500.0
2008-07-21 14:25:00,40.89,41.02,40.83,40.86,140000.0,31.4528,31.5528,31.4067,31.4297,140000.0
2008-07-21 14:30:00,40.87,40.92,40.81,40.85,129600.0,31.4374,31.4759,31.3913,31.422,129600.0
2008-07-21 14:35:00,40.86,40.92,40.81,40.82,93200.0,31.4297,31.4759,31.3913,31.399,93200.0
2008-07-21 14:40:00,40.82,40.82,40.75,40.79,104700.0,31.399,31.399,31.3451,31.3759,104700.0
2008-07-21 14:45:00,40.79,40.89,40.78,40.85,100900.0,31.3759,31.4528,31.3682,31.422,100900.0
2008-07-21 14:50:00,40.85,40.86,40.81,40.82,88000.0,31.422,31.4297,31.3913,31.399,88000.0
2008-07-21 14:55:00,40.81,40.84,40.74,40.8,147900.0,31.3913,31.4143,31.3374,31.3836,147900.0
2008-07-21 15:00:00,40.81,40.98,40.79,40.92,217700.0,31.3913,31.522,31.3759,31.4759,217700.0
2008-07-21 15:05:00,40.92,40.93,40.68,40.73,207600.0,31.4759,31.4836,31.2913,31.3297,207600.0
2008-07-21 15:10:00,40.7,40.75,40.53,40.67,166400.0,31.3067,31.3451,31.1759,31.2836,166400.0
2008-07-21 15:15:00,40.66,40.91,40.66,40.78,156200.0,31.2759,31.4682,31.2759,31.3682,156200.0
2008-07-21 15:20:00,40.78,40.9,40.68,40.88,256700.0,31.3682,31.4605,31.2913,31.4451,256700.0
2008-07-21 15:25:00,40.88,40.92,40.8,40.82,126800.0,31.4451,31.4759,31.3836,31.399,126800.0
2008-07-21 15:30:00,40.83,40.87,40.78,40.8,194700.0,31.4067,31.4374,31.3682,31.3836,194700.0
2008-07-21 15:35:00,40.8,40.84,40.59,40.66,377200.0,31.3836,31.4143,31.222,31.2759,377200.0
2008-07-21 15:40:00,40.66,40.82,40.65,40.73,405300.0,31.2759,31.399,31.2682,31.3297,405300.0
2008-07-21 15:45:00,40.73,40.99,40.71,40.96,395100.0,31.3297,31.5297,31.3144,31.5067,395100.0
2008-07-21 15:50:00,40.96,41.05,40.92,40.94,327100.0,31.5067,31.5759,31.4759,31.4913,327100.0
2008-07-21 15:55:00,40.94,41.01,40.87,40.93,620500.0,31.4913,31.5451,31.4374,31.4836,620500.0
2008-07-22 09:30:00,36.38,36.63,36.02,36.58,2507000.0,27.9837,28.176,27.7068,28.1375,2507000.0
2008-07-22 09:35:00,36.57,37.03,36.43,36.73,1344200.0,28.1298,28.4837,28.0222,28.2529,1344200.0
2008-07-22 09:40:00,36.74,36.77,36.1,36.24,1368900.0,28.2606,28.2837,27.7683,27.876,1368900.0
2008-07-22 09:45:00,36.26,36.63,36.0,36.59,1512800.0,27.8914,28.176,27.6914,28.1452,1512800.0
2008-07-22 09:50:00,36.58,37.18,36.58,36.99,1893300.0,28.1375,28.5991,28.1375,28.4529,1893300.0
2008-07-22 09:55:00,36.98,37.17,36.93,36.98,1104800.0,28.4452,28.5914,28.4068,28.4452,1104800.0
2008-07-22 10:00:00,36.98,37.27,36.97,37.14,1363200.0,28.4452,28.6683,28.4375,28.5683,1363200.0
2008-07-22 10:05:00,37.12,37.39,36.98,37.08,901100.0,28.5529,28.7606,28.4452,28.5221,901100.0
2008-07-22 10:10:00,37.09,37.26,37.0,37.08,773000.0,28.5298,28.6606,28.4606,28.5221,773000.0
2008-07-22 10:15:00,37.09,37.4,37.03,37.36,597500.0,28.5298,28.7683,28.4837,28.7375,597500.0
2008-07-22 10:20:00,37.35,37.49,37.0,37.1,718600.0,28.7298,28.8375,28.4606,28.5375,718600.0
2008-07-22 10:25:00,37.11,37.28,37.0,37.06,587200.0,28.5452,28.676,28.4606,28.5068,587200.0
2008-07-22 10:30:00,37.06,37.11,36.83,37.08,951600.0,28.5068,28.5452,28.3298,28.5221,951600.0
2008-07-22 10:35:00,37.08,37.08,36.93,37.05,607600.0,28.5221,28.5221,28.4068,28.4991,607600.0
2008-07-22 10:40:00,37.05,37.22,37.02,37.19,490600.0,28.4991,28.6298,28.476,28.6067,490600.0
2008-07-22 10:45:00,37.18,37.37,37.12,37.37,491100.0,28.5991,28.7452,28.5529,28.7452,491100.0
2008-07-22 10:50:00,37.36,37.44,37.0,37.01,598400.0,28.7375,28.799,28.4606,28.4683,598400.0
2008-07-22 10:55:00,37.01,37.33,36.96,37.32,360700.0,28.4683,28.7144,28.4298,28.7067,360700.0
2008-07-22 11:00:00,37.32,37.64,37.22,37.48,689800.0,28.7067,28.9529,28.6298,28.8298,689800.0
2008-07-22 11:05:00,37.48,37.64,37.45,37.52,764500.0,28.8298,28.9529,28.8067,28.8606,764500.0
2008-07-22 11:10:00,37.52,37.59,37.42,37.55,467600.0,28.8606,28.9144,28.7837,28.8837,467600.0
2008-07-22 11:15:00,37.55,37.58,37.42,37.43,579200.0,28.8837,28.9067,28.7837,28.7914,579200.0
2008-07-22 11:20:00,37.43,37.51,37.31,37.36,549600.0,28.7914,28.8529,28.6991,28.7375,549600.0
2008-07-22 11:25:00,37.35,37.51,37.34,37.45,601200.0,28.7298,28.8529,28.7221,28.8067,601200.0
2008-07-22 11:30:00,37.45,37.51,37.2,37.21,705300.0,28.8067,28.8529,28.6144,28.6221,705300.0
2008-07-22 11:35:00,37.22,37.31,37.1,37.11,473900.0,28.6298,28.6991,28.5375,28.5452,473900.0
2008-07-22 11:40:00,37.1,37.24,37.1,37.16,268000.0,28.5375,28.6452,28.5375,28.5837,268000.0
2008-07-22 11:45:00,37.16,37.37,37.16,37.31,225200.0,28.5837,28.7452,28.5837,28.6991,225200.0
2008-07-22 11:50:00,37.31,37.32,37.16,37.17,313300.0,28.6991,28.7067,28.5837,28.5914,313300.0
2008-07-22 11:55:00,37.17,37.22,37.07,37.22,549400.0,28.5914,28.6298,28.5144,28.6298,549400.0
2008-07-22 12:00:00,37.21,37.53,37.21,37.45,382600.0,28.6221,28.8683,28.6221,28.8067,382600.0
2008-07-22 12:05:00,37.45,37.49,37.28,37.47,256200.0,28.8067,28.8375,28.676,28.8221,256200.0
2008-07-22 12:10:00,37.48,37.49,37.24,37.26,229500.0,28.8298,28.8375,28.6452,28.6606,229500.0
2008-07-22 12:15:00,37.26,37.31,37.2,37.22,196600.0,28.6606,28.6991,28.6144,28.6298,196600.0
2008-07-22 12:20:00,37.23,37.24,37.13,37.15,268500.0,28.6375,28.6452,28.5606,28.576,268500.0
2008-07-22 12:25:00,37.15,37.16,36.9,36.95,383100.0,28.576,28.5837,28.3837,28.4221,383100.0
2008-07-22 12:30:00,36.96,37.07,36.94,37.0,263400.0,28.4298,28.5144,28.4144,28.4606,263400.0
2008-07-22 12:35:00,37.0,37.11,37.0,37.0,341400.0,28.4606,28.5452,28.4606,28.4606,341400.0
2008-07-22 12:40:00,37.01,37.08,36.94,36.99,416800.0,28.4683,28.5221,28.4144,28.4529,416800.0
2008-07-22 12:45:00,36.99,37.03,36.88,36.91,370600.0,28.4529,28.4837,28.3683,28.3914,370600.0
2008-07-22 12:50:00,36.9,37.02,36.88,37.02,308000.0,28.3837,28.476,28.3683,28.476,308000.0
2008-07-22 12:55:00,37.0,37.09,36.96,37.05,188300.0,28.4606,28.5298,28.4298,28.4991,188300.0
2008-07-22 13:00:00,37.06,37.07,36.86,36.89,294600.0,28.5068,28.5144,28.3529,28.376,294600.0
2008-07-22 13:05:00,36.9,37.0,36.87,36.91,225600.0,28.3837,28.4606,28.3606,28.3914,225600.0
2008-07-22 13:10:00,36.9,36.92,36.76,36.77,269200.0,28.3837,28.3991,28.276,28.2837,269200.0
2008-07-22 13:15:00,36.77,36.85,36.67,36.83,396000.0,28.2837,28.3452,28.2068,28.3298,396000.0
2008-07-22 13:20:00,36.84,37.0,36.82,36.98,265300.0,28.3375,28.4606,28.3221,28.4452,265300.0
2008-07-22 13:25:00,36.97,37.02,36.9,36.92,330900.0,28.4375,28.476,28.3837,28.3991,330900.0
2008-07-22 13:30:00,36.92,37.03,36.91,36.98,295000.0,28.3991,28.4837,28.3914,28.4452,295000.0
2008-07-22 13:35:00,36.98,37.0,36.93,36.99,337900.0,28.4452,28.4606,28.4068,28.4529,337900.0
2008-07-22 13:40:00,37.0,37.06,36.94,37.01,476200.0,28.4606,28.5068,28.4144,28.4683,476200.0
2008-07-22 13:45:00,37.01,37.04,36.97,36.98,407500.0,28.4683,28.4914,28.4375,28.4452,407500.0
2008-07-22 13:50:00,36.99,37.04,36.93,36.94,387800.0,28.4529,28.4914,28.4068,28.4144,387800.0
2008-07-22 13:55:00,36.93,36.96,36.82,36.87,285000.0,28.4068,28.4298,28.3221,28.3606,285000.0
2008-07-22 14:00:00,36.88,36.92,36.78,36.86,345600.0,28.3683,28.3991,28.2914,28.3529,345600.0
2008-07-22 14:05:00,36.84,36.94,36.81,36.84,260400.0,28.3375,28.4144,28.3145,28.3375,260400.0
2008-07-22 14:10:00,36.83,36.84,36.52,36.61,380200.0,28.3298,28.3375,28.0914,28.1606,380200.0
2008-07-22 14:15:00,36.61,36.65,36.54,36.6,387600.0,28.1606,28.1914,28.1068,28.1529,387600.0
2008-07-22 14:20:00,36.6,36.84,36.6,36.73,283100.0,28.1529,28.3375,28.1529,28.2529,283100.0
2008-07-22 14:25:00,36.73,36.78,36.54,36.73,320600.0,28.2529,28.2914,28.1068,28.2529,320600.0
2008-07-22 14:30:00,36.74,36.8,36.68,36.79,200000.0,28.2606,28.3068,28.2145,28.2991,200000.0
2008-07-22 14:35:00,36.79,37.05,36.73,37.05,390200.0,28.2991,28.4991,28.2529,28.4991,390200.0
2008-07-22 14:40:00,37.04,37.21,36.96,37.09,436500.0,28.4914,28.6221,28.4298,28.5298,436500.0
2008-07-22 14:45:00,37.09,37.16,36.82,36.88,494000.0,28.5298,28.5837,28.3221,28.3683,494000.0
2008-07-22 14:50:00,36.88,36.91,36.81,36.85,343300.0,28.3683,28.3914,28.3145,28.3452,343300.0
2008-07-22 14:55:00,36.85,36.95,36.82,36.94,260900.0,28.3452,28.4221,28.3221,28.4144,260900.0
2008-07-22 15:00:00,36.94,37.02,36.9,37.0,438200.0,28.4144,28.476,28.3837,28.4606,438200.0
2008-07-22 15:05:00,37.01,37.12,36.9,36.91,749100.0,28.4683,28.5529,28.3837,28.3914,749100.0
2008-07-22 15:10:00,36.91,37.02,36.89,36.95,422900.0,28.3914,28.476,28.376,28.4221,422900.0
2008-07-22 15:15:00,36.96,37.0,36.85,37.0,344700.0,28.4298,28.4606,28.3452,28.4606,344700.0
2008-07-22 15:20:00,36.99,37.14,36.99,37.13,418300.0,28.4529,28.5683,28.4529,28.5606,418300.0
2008-07-22 15:25:00,37.13,37.24,37.06,37.16,549000.0,28.5606,28.6452,28.5068,28.5837,549000.0
2008-07-22 15:30:00,37.16,37.48,37.12,37.48,561500.0,28.5837,28.8298,28.5529,28.8298,561500.0
2008-07-22 15:35:00,37.46,37.48,36.95,37.21,1019800.0,28.8144,28.8298,28.4221,28.6221,1019800.0
2008-07-22 15:40:00,37.18,37.51,37.14,37.45,1007000.0,28.5991,28.8529,28.5683,28.8067,1007000.0
2008-07-22 15:45:00,37.45,37.45,36.98,37.24,862300.0,28.8067,28.8067,28.4452,28.6452,862300.0
2008-07-22 15:50:00,37.24,38.02,37.24,37.96,1317300.0,28.6452,29.2452,28.6452,29.199,1317300.0
2008-07-22 15:55:00,37.96,38.55,37.19,38.19,1985700.0,29.199,29.6529,28.6067,29.376,1985700.0
2008-07-23 09:30:00,38.35,38.45,37.29,37.8,561300.0,29.499,29.5759,28.6837,29.076,561300.0
2008-07-23 09:35:00,37.81,38.0,37.7,38.0,567500.0,29.0837,29.2298,28.999,29.2298,567500.0
2008-07-23 09:40:00,37.99,38.16,37.87,38.16,368600.0,29.2221,29.3529,29.1298,29.3529,368600.0
2008-07-23 09:45:00,38.15,38.29,37.92,37.97,768300.0,29.3452,29.4529,29.1683,29.2067,768300.0
2008-07-23 09:50:00,37.97,38.0,37.62,37.65,657900.0,29.2067,29.2298,28.9375,28.9606,657900.0
2008-07-23 09:55:00,37.65,37.96,37.63,37.89,546900.0,28.9606,29.199,28.9452,29.1452,546900.0
2008-07-23 10:00:00,37.88,38.35,37.88,38.35,815300.0,29.1375,29.499,29.1375,29.499,815300.0
2008-07-23 10:05:00,38.33,38.48,38.28,38.4,560500.0,29.4836,29.599,29.4452,29.5375,560500.0
2008-07-23 10:10:00,38.4,38.63,38.36,38.58,353100.0,29.5375,29.7144,29.5067,29.6759,353100.0
2008-07-23 10:15:00,38.58,39.02,38.57,38.95,456600.0,29.6759,30.0144,29.6683,29.9605,456600.0
2008-07-23 10:20:00,38.94,39.37,38.85,39.34,765400.0,29.9529,30.2836,29.8836,30.2605,765400.0
2008-07-23 10:25:00,39.33,39.47,39.17,39.19,527200.0,30.2528,30.3605,30.1298,30.1452,527200.0
2008-07-23 10:30:00,39.19,39.23,39.05,39.2,358300.0,30.1452,30.1759,30.0375,30.1529,358300.0
2008-07-23 10:35:00,39.2,39.7,39.08,39.57,764800.0,30.1529,30.5375,30.0605,30.4375,764800.0
2008-07-23 10:40:00,39.56,39.8,39.23,39.25,852300.0,30.4298,30.6144,30.1759,30.1913,852300.0
2008-07-23 10:45:00,39.26,39.33,38.9,39.06,493800.0,30.199,30.2528,29.9221,30.0452,493800.0
2008-07-23 10:50:00,39.06,39.28,39.03,39.09,340300.0,30.0452,30.2144,30.0221,30.0682,340300.0
2008-07-23 10:55:00,39.09,39.11,38.95,38.98,712900.0,30.0682,30.0836,29.9605,29.9836,712900.0
2008-07-23 11:00:00,38.98,38.98,38.76,38.82,619900.0,29.9836,29.9836,29.8144,29.8606,619900.0
2008-07-23 11:05:00,38.81,38.84,38.62,38.71,459400.0,29.8529,29.8759,29.7067,29.7759,459400.0
2008-07-23 11:10:00,38.71,38.72,38.47,38.49,531300.0,29.7759,29.7836,29.5913,29.6067,531300.0
2008-07-23 11:15:00,38.49,38.7,38.49,38.6,398300.0,29.6067,29.7682,29.6067,29.6913,398300.0
2008-07-23 11:20:00,38.6,38.66,38.48,38.54,283600.0,29.6913,29.7375,29.599,29.6452,283600.0
2008-07-23 11:25:00,38.54,38.57,38.45,38.47,264800.0,29.6452,29.6683,29.5759,29.5913,264800.0
2008-07-23 11:30:00,38.47,38.52,38.4,38.4,167900.0,29.5913,29.6298,29.5375,29.5375,167900.0
2008-07-23 11:35:00,38.41,38.43,38.19,38.22,436100.0,29.5452,29.5606,29.376,29.399,436100.0
2008-07-23 11:40:00,38.22,38.23,38.0,38.0,345100.0,29.399,29.4067,29.2298,29.2298,345100.0
2008-07-23 11:45:00,38.02,38.55,37.96,37.96,309300.0,29.2452,29.6529,29.199,29.199,309300.0
2008-07-23 11:50:00,37.97,38.12,37.96,38.07,329900.0,29.2067,29.3221,29.199,29.2836,329900.0
2008-07-23 11:55:00,38.07,38.08,37.93,38.05,290100.0,29.2836,29.2913,29.176,29.2683,290100.0
2008-07-23 12:00:00,38.03,38.31,38.02,38.29,323900.0,29.2529,29.4683,29.2452,29.4529,323900.0
2008-07-23 12:05:00,38.28,38.47,38.27,38.31,301200.0,29.4452,29.5913,29.4375,29.4683,301200.0
2008-07-23 12:10:00,38.32,38.33,38.17,38.24,442800.0,29.476,29.4836,29.3606,29.4144,442800.0
2008-07-23 12:15:00,38.26,38.41,38.15,38.38,256500.0,29.4298,29.5452,29.3452,29.5221,256500.0
2008-07-23 12:20:00,38.37,38.38,38.19,38.3,229000.0,29.5144,29.5221,29.376,29.4606,229000.0
2008-07-23 12:25:00,38.29,38.4,38.25,38.28,188100.0,29.4529,29.5375,29.4221,29.4452,188100.0
2008-07-23 12:30:00,38.28,38.35,38.2,38.24,129900.0,29.4452,29.499,29.3836,29.4144,129900.0
2008-07-23 12:35:00,38.25,38.56,38.25,38.56,136600.0,29.4221,29.6606,29.4221,29.6606,136600.0
2008-07-23 12:40:00,38.55,38.65,38.47,38.65,224000.0,29.6529,29.7298,29.5913,29.7298,224000.0
2008-07-23 12:45:00,38.65,38.72,38.49,38.56,173500.0,29.7298,29.7836,29.6067,29.6606,173500.0
2008-07-23 12:50:00,38.58,38.74,38.56,38.72,147300.0,29.6759,29.799,29.6606,29.7836,147300.0
2008-07-23 12:55:00,38.72,38.81,38.68,38.76,266500.0,29.7836,29.8529,29.7529,29.8144,266500.0
2008-07-23 13:00:00,38.75,38.85,38.65,38.69,206300.0,29.8067,29.8836,29.7298,29.7606,206300.0
2008-07-23 13:05:00,38.69,38.71,38.36,38.39,201700.0,29.7606,29.7759,29.5067,29.5298,201700.0
2008-07-23 13:10:00,38.39,38.6,38.37,38.51,175800.0,29.5298,29.6913,29.5144,29.6221,175800.0
2008-07-23 13:15:00,38.51,38.63,38.48,38.59,244000.0,29.6221,29.7144,29.599,29.6836,244000.0
2008-07-23 13:20:00,38.59,38.72,38.55,38.61,133900.0,29.6836,29.7836,29.6529,29.699,133900.0
2008-07-23 13:25:00,38.59,38.64,38.55,38.58,81800.0,29.6836,29.7221,29.6529,29.6759,81800.0
2008-07-23 13:30:00,38.58,38.59,38.33,38.33,286700.0,29.6759,29.6836,29.4836,29.4836,286700.0
2008-07-23 13:35:00,38.34,38.74,38.27,38.73,516300.0,29.4913,29.799,29.4375,29.7913,516300.0
2008-07-23 13:40:00,38.73,38.85,38.65,38.83,410500.0,29.7913,29.8836,29.7298,29.8682,410500.0
2008-07-23 13:45:00,38.83,38.99,38.75,38.77,292400.0,29.8682,29.9913,29.8067,29.8221,292400.0
2008-07-23 13:50:00,38.76,38.86,38.36,38.46,252100.0,29.8144,29.8913,29.5067,29.5836,252100.0
2008-07-23 13:55:00,38.46,38.52,38.35,38.5,214800.0,29.5836,29.6298,29.499,29.6144,214800.0
2008-07-23 14:00:00,38.5,38.75,38.42,38.67,182200.0,29.6144,29.8067,29.5529,29.7452,182200.0
2008-07-23 14:05:00,38.68,38.85,38.62,38.74,240500.0,29.7529,29.8836,29.7067,29.799,240500.0
2008-07-23 14:10:00,38.75,38.82,38.57,38.68,162800.0,29.8067,29.8606,29.6683,29.7529,162800.0
2008-07-23 14:15:00,38.71,38.82,38.59,38.64,171200.0,29.7759,29.8606,29.6836,29.7221,171200.0
2008-07-23 14:20:00,38.65,38.85,38.62,38.84,220600.0,29.7298,29.8836,29.7067,29.8759,220600.0
2008-07-23 14:25:00,38.84,39.09,38.83,39.07,242900.0,29.8759,30.0682,29.8682,30.0529,242900.0
2008-07-23 14:30:00,39.08,39.26,39.02,39.19,261300.0,30.0605,30.199,30.0144,30.1452,261300.0
2008-07-23 14:35:00,39.18,39.19,38.78,38.85,232300.0,30.1375,30.1452,29.8298,29.8836,232300.0
2008-07-23 14:40:00,38.85,39.12,38.8,39.12,182600.0,29.8836,30.0913,29.8452,30.0913,182600.0
2008-07-23 14:45:00,39.12,39.15,38.92,38.93,181200.0,30.0913,30.1144,29.9375,29.9452,181200.0
2008-07-23 14:50:00,38.93,39.16,38.91,39.08,157700.0,29.9452,30.1221,29.9298,30.0605,157700.0
2008-07-23 14:55:00,39.08,39.11,38.95,39.03,140700.0,30.0605,30.0836,29.9605,30.0221,140700.0
2008-07-23 15:00:00,39.04,39.06,38.96,39.02,248200.0,30.0298,30.0452,29.9682,30.0144,248200.0
2008-07-23 15:05:00,39.03,39.09,38.98,39.03,207300.0,30.0221,30.0682,29.9836,30.0221,207300.0
2008-07-23 15:10:00,39.04,39.43,39.0,39.43,407600.0,30.0298,30.3298,29.999,30.3298,407600.0
2008-07-23 15:15:00,39.43,39.46,39.28,39.44,376500.0,30.3298,30.3528,30.2144,30.3375,376500.0
2008-07-23 15:20:00,39.44,39.62,39.36,39.53,496900.0,30.3375,30.4759,30.2759,30.4067,496900.0
2008-07-23 15:25:00,39.54,39.61,39.44,39.61,341700.0,30.4144,30.4682,30.3375,30.4682,341700.0
2008-07-23 15:30:00,39.6,39.64,39.47,39.49,286000.0,30.4605,30.4913,30.3605,30.3759,286000.0
2008-07-23 15:35:00,39.49,39.53,39.27,39.29,463900.0,30.3759,30.4067,30.2067,30.2221,463900.0
2008-07-23 15:40:00,39.29,39.48,39.28,39.4,501400.0,30.2221,30.3682,30.2144,30.3067,501400.0
2008-07-23 15:45:00,39.39,39.56,39.39,39.56,397000.0,30.299,30.4298,30.299,30.4298,397000.0
2008-07-23 15:50:00,39.55,39.68,39.48,39.48,435900.0,30.4221,30.5221,30.3682,30.3682,435900.0
2008-07-23 15:55:00,39.48,39.5,39.24,39.31,467600.0,30.3682,30.3836,30.1836,30.2375,467600.0
2008-07-24 09:30:00,39.54,39.66,38.75,38.83,320600.0,30.4144,30.5067,29.8067,29.8682,320600.0
2008-07-24 09:35:00,38.82,38.99,38.4,38.42,410900.0,29.8606,29.9913,29.5375,29.5529,410900.0
2008-07-24 09:40:00,38.44,38.9,38.34,38.81,336900.0,29.5683,29.9221,29.4913,29.8529,336900.0
2008-07-24 09:45:00,38.8,39.09,38.43,38.48,262700.0,29.8452,30.0682,29.5606,29.599,262700.0
2008-07-24 09:50:00,38.48,38.66,38.35,38.59,224900.0,29.599,29.7375,29.499,29.6836,224900.0
2008-07-24 09:55:00,38.59,38.94,38.58,38.94,147900.0,29.6836,29.9529,29.6759,29.9529,147900.0
2008-07-24 10:00:00,38.94,38.94,38.27,38.33,372500.0,29.9529,29.9529,29.4375,29.4836,372500.0
2008-07-24 10:05:00,38.33,38.39,38.01,38.01,496200.0,29.4836,29.5298,29.2375,29.2375,496200.0
2008-07-24 10:10:00,38.03,38.1,37.92,38.02,378300.0,29.2529,29.3067,29.1683,29.2452,378300.0
2008-07-24 10:15:00,38.03,38.1,37.99,38.05,275900.0,29.2529,29.3067,29.2221,29.2683,275900.0
2008-07-24 10:20:00,38.05,38.07,37.84,37.92,360200.0,29.2683,29.2836,29.1067,29.1683,360200.0
2008-07-24 10:25:00,37.92,38.03,37.9,37.99,183400.0,29.1683,29.2529,29.1529,29.2221,183400.0
2008-07-24 10:30:00,38.0,38.24,37.99,38.19,222700.0,29.2298,29.4144,29.2221,29.376,222700.0
2008-07-24 10:35:00,38.19,38.38,38.18,38.21,204400.0,29.376,29.5221,29.3683,29.3913,204400.0
2008-07-24 10:40:00,38.21,38.25,38.0,38.01,140600.0,29.3913,29.4221,29.2298,29.2375,140600.0
2008-07-24 10:45:00,38.01,38.16,37.94,38.07,208200.0,29.2375,29.3529,29.1837,29.2836,208200.0
2008-07-24 10:50:00,38.07,38.31,38.05,38.19,376800.0,29.2836,29.4683,29.2683,29.376,376800.0
2008-07-24 10:55:00,38.19,38.21,38.04,38.07,187500.0,29.376,29.3913,29.2606,29.2836,187500.0
2008-07-24 11:00:00,38.09,38.15,38.03,38.08,238100.0,29.299,29.3452,29.2529,29.2913,238100.0
2008-07-24 11:05:00,38.08,38.15,37.76,37.83,588300.0,29.2913,29.3452,29.0452,29.099,588300.0
2008-07-24 11:10:00,37.83,38.01,37.77,37.91,221200.0,29.099,29.2375,29.0529,29.1606,221200.0
2008-07-24 11:15:00,37.9,38.14,37.88,38.13,154700.0,29.1529,29.3375,29.1375,29.3298,154700.0
2008-07-24 11:20:00,38.13,38.15,37.87,37.9,245500.0,29.3298,29.3452,29.1298,29.1529,245500.0
2008-07-24 11:25:00,37.9,37.9,37.73,37.73,184600.0,29.1529,29.1529,29.0221,29.0221,184600.0
2008-07-24 11:30:00,37.74,37.8,37.63,37.73,219300.0,29.0298,29.076,28.9452,29.0221,219300.0
2008-07-24 11:35:00,37.73,38.0,37.71,37.99,164200.0,29.0221,29.2298,29.0067,29.2221,164200.0
2008-07-24 11:40:00,37.99,38.0,37.77,37.77,124500.0,29.2221,29.2298,29.0529,29.0529,124500.0
2008-07-24 11:45:00,37.78,37.89,37.71,37.75,153500.0,29.0606,29.1452,29.0067,29.0375,153500.0
2008-07-24 11:50:00,37.76,37.85,37.72,37.74,210300.0,29.0452,29.1144,29.0144,29.0298,210300.0
2008-07-24 11:55:00,37.74,37.79,37.66,37.79,160800.0,29.0298,29.0683,28.9683,29.0683,160800.0
2008-07-24 12:00:00,37.8,37.84,37.68,37.7,182000.0,29.076,29.1067,28.9837,28.999,182000.0
2008-07-24 12:05:00,37.71,37.73,37.55,37.57,110600.0,29.0067,29.0221,28.8837,28.899,110600.0
2008-07-24 12:10:00,37.57,37.62,37.5,37.5,115000.0,28.899,28.9375,28.8452,28.8452,115000.0
2008-07-24 12:15:00,37.51,37.56,37.5,37.5,135100.0,28.8529,28.8914,28.8452,28.8452,135100.0
2008-07-24 12:20:00,37.51,37.6,37.5,37.51,141300.0,28.8529,28.9221,28.8452,28.8529,141300.0
2008-07-24 12:25:00,37.5,37.53,37.4,37.41,150300.0,28.8452,28.8683,28.7683,28.776,150300.0
2008-07-24 12:30:00,37.41,37.55,37.38,37.41,156800.0,28.776,28.8837,28.7529,28.776,156800.0
2008-07-24 12:35:00,37.41,37.44,37.17,37.2,280500.0,28.776,28.799,28.5914,28.6144,280500.0
2008-07-24 12:40:00,37.21,37.28,37.17,37.21,230300.0,28.6221,28.676,28.5914,28.6221,230300.0
2008-07-24 12:45:00,37.21,37.42,37.16,37.41,198600.0,28.6221,28.7837,28.5837,28.776,198600.0
2008-07-24 12:50:00,37.41,37.42,37.18,37.25,122500.0,28.776,28.7837,28.5991,28.6529,122500.0
2008-07-24 12:55:00,37.25,37.37,37.16,37.25,137100.0,28.6529,28.7452,28.5837,28.6529,137100.0
2008-07-24 13:00:00,37.25,37.26,37.03,37.06,197000.0,28.6529,28.6606,28.4837,28.5068,197000.0
2008-07-24 13:05:00,37.06,37.06,36.92,36.93,236000.0,28.5068,28.5068,28.3991,28.4068,236000.0
2008-07-24 13:10:00,36.93,37.1,36.92,37.0,499800.0,28.4068,28.5375,28.3991,28.4606,499800.0
2008-07-24 13:15:00,37.0,37.12,36.95,37.01,196800.0,28.4606,28.5529,28.4221,28.4683,196800.0
2008-07-24 13:20:00,37.02,37.3,37.0,37.27,192900.0,28.476,28.6914,28.4606,28.6683,192900.0
2008-07-24 13:25:00,37.27,37.31,37.07,37.1,132100.0,28.6683,28.6991,28.5144,28.5375,132100.0
2008-07-24 13:30:00,37.12,37.23,37.0,37.01,66600.0,28.5529,28.6375,28.4606,28.4683,66600.0
2008-07-24 13:35:00,37.01,37.18,36.99,37.18,138000.0,28.4683,28.5991,28.4529,28.5991,138000.0
2008-07-24 13:40:00,37.16,37.3,37.05,37.08,230400.0,28.5837,28.6914,28.4991,28.5221,230400.0
2008-07-24 13:45:00,37.09,37.13,37.05,37.1,95200.0,28.5298,28.5606,28.4991,28.5375,95200.0
2008-07-24 13:50:00,37.1,37.18,37.06,37.15,108200.0,28.5375,28.5991,28.5068,28.576,108200.0
2008-07-24 13:55:00,37.13,37.23,37.11,37.2,186500.0,28.5606,28.6375,28.5452,28.6144,186500.0
2008-07-24 14:00:00,37.2,37.2,37.07,37.14,234100.0,28.6144,28.6144,28.5144,28.5683,234100.0
2008-07-24 14:05:00,37.15,37.15,37.01,37.04,136200.0,28.576,28.576,28.4683,28.4914,136200.0
2008-07-24 14:10:00,37.04,37.07,36.86,36.93,259700.0,28.4914,28.5144,28.3529,28.4068,259700.0
2008-07-24 14:15:00,36.94,36.96,36.81,36.91,262800.0,28.4144,28.4298,28.3145,28.3914,262800.0
2008-07-24 14:20:00,36.91,37.0,36.89,36.97,273300.0,28.3914,28.4606,28.376,28.4375,273300.0
2008-07-24 14:25:00,36.97,36.98,36.83,36.85,344200.0,28.4375,28.4452,28.3298,28.3452,344200.0
2008-07-24 14:30:00,36.85,36.89,36.78,36.79,148500.0,28.3452,28.376,28.2914,28.2991,148500.0
2008-07-24 14:35:00,36.78,36.79,36.63,36.75,283400.0,28.2914,28.2991,28.176,28.2683,283400.0
2008-07-24 14:40:00,36.76,36.81,36.64,36.68,267600.0,28.276,28.3145,28.1837,28.2145,267600.0
2008-07-24 14:45:00,36.68,36.82,36.67,36.69,223700.0,28.2145,28.3221,28.2068,28.2221,223700.0
2008-07-24 14:50:00,36.7,36.7,36.5,36.56,247400.0,28.2298,28.2298,28.076,28.1221,247400.0
2008-07-24 14:55:00,36.57,36.73,36.5,36.67,249400.0,28.1298,28.2529,28.076,28.2068,249400.0
2008-07-24 15:00:00,36.65,36.86,36.55,36.86,310000.0,28.1914,28.3529,28.1145,28.3529,310000.0
2008-07-24 15:05:00,36.86,36.9,36.75,36.79,286100.0,28.3529,28.3837,28.2683,28.2991,286100.0
2008-07-24 15:10:00,36.79,36.98,36.62,36.62,317400.0,28.2991,28.4452,28.1683,28.1683,317400.0
2008-07-24 15:15:00,36.62,36.67,36.52,36.61,176400.0,28.1683,28.2068,28.0914,28.1606,176400.0
2008-07-24 15:20:00,36.61,36.63,36.39,36.45,336200.0,28.1606,28.176,27.9914,28.0375,336200.0
2008-07-24 15:25:00,36.44,36.49,36.36,36.41,271500.0,28.0298,28.0683,27.9683,28.0068,271500.0
2008-07-24 15:30:00,36.4,36.47,36.2,36.24,326600.0,27.9991,28.0529,27.8452,27.876,326600.0
2008-07-24 15:35:00,36.24,36.3,36.1,36.28,449000.0,27.876,27.9222,27.7683,27.9068,449000.0
2008-07-24 15:40:00,36.29,36.33,36.21,36.31,586700.0,27.9145,27.9452,27.8529,27.9298,586700.0
2008-07-24 15:45:00,36.32,36.54,36.29,36.48,612400.0,27.9375,28.1068,27.9145,28.0606,612400.0
2008-07-24 15:50:00,36.48,36.52,36.42,36.49,765300.0,28.0606,28.0914,28.0145,28.0683,765300.0
2008-07-24 15:55:00,36.5,36.61,36.39,36.43,884300.0,28.076,28.1606,27.9914,28.0222,884300.0
2008-07-25 09:30:00,36.73,36.8,36.51,36.67,363900.0,28.2529,28.3068,28.0837,28.2068,363900.0
2008-07-25 09:35:00,36.67,36.84,36.48,36.79,317900.0,28.2068,28.3375,28.0606,28.2991,317900.0
2008-07-25 09:40:00,36.78,36.8,36.5,36.75,356300.0,28.2914,28.3068,28.076,28.2683,356300.0
2008-07-25 09:45:00,36.74,37.06,36.73,37.06,381600.0,28.2606,28.5068,28.2529,28.5068,381600.0
2008-07-25 09:50:00,37.06,37.46,37.06,37.11,343400.0,28.5068,28.8144,28.5068,28.5452,343400.0
2008-07-25 09:55:00,37.1,37.73,37.1,37.66,391000.0,28.5375,29.0221,28.5375,28.9683,391000.0
2008-07-25 10:00:00,37.66,37.86,37.52,37.63,610700.0,28.9683,29.1221,28.8606,28.9452,610700.0
2008-07-25 10:05:00,37.63,37.97,37.51,37.83,507600.0,28.9452,29.2067,28.8529,29.099,507600.0
2008-07-25 10:10:00,37.82,38.09,37.78,38.0,437900.0,29.0913,29.299,29.0606,29.2298,437900.0
2008-07-25 10:15:00,37.99,38.0,37.45,37.56,330100.0,29.2221,29.2298,28.8067,28.8914,330100.0
2008-07-25 10:20:00,37.56,37.66,37.3,37.31,140000.0,28.8914,28.9683,28.6914,28.6991,140000.0
2008-07-25 10:25:00,37.31,37.42,37.24,37.33,276900.0,28.6991,28.7837,28.6452,28.7144,276900.0
2008-07-25 10:30:00,37.3,37.34,37.15,37.28,201200.0,28.6914,28.7221,28.576,28.676,201200.0
2008-07-25 10:35:00,37.28,37.42,37.22,37.38,357000.0,28.676,28.7837,28.6298,28.7529,357000.0
2008-07-25 10:40:00,37.38,37.55,37.35,37.54,252200.0,28.7529,28.8837,28.7298,28.876,252200.0
2008-07-25 10:45:00,37.54,37.72,37.53,37.54,122000.0,28.876,29.0144,28.8683,28.876,122000.0
2008-07-25 10:50:00,37.54,37.63,37.3,37.59,187500.0,28.876,28.9452,28.6914,28.9144,187500.0
2008-07-25 10:55:00,37.58,37.69,37.48,37.67,181700.0,28.9067,28.9914,28.8298,28.976,181700.0
2008-07-25 11:00:00,37.68,37.74,37.55,37.63,281600.0,28.9837,29.0298,28.8837,28.9452,281600.0
2008-07-25 11:05:00,37.63,37.72,37.41,37.46,234500.0,28.9452,29.0144,28.776,28.8144,234500.0
2008-07-25 11:10:00,37.45,37.5,37.31,37.39,297100.0,28.8067,28.8452,28.6991,28.7606,297100.0
2008-07-25 11:15:00,37.39,37.41,37.14,37.21,189400.0,28.7606,28.776,28.5683,28.6221,189400.0
2008-07-25 11:20:00,37.21,37.32,37.06,37.13,328200.0,28.6221,28.7067,28.5068,28.5606,328200.0
2008-07-25 11:25:00,37.14,37.16,37.07,37.16,295000.0,28.5683,28.5837,28.5144,28.5837,295000.0
2008-07-25 11:30:00,37.16,37.35,37.16,37.17,223500.0,28.5837,28.7298,28.5837,28.5914,223500.0
2008-07-25 11:35:00,37.17,37.29,37.13,37.2,177500.0,28.5914,28.6837,28.5606,28.6144,177500.0
2008-07-25 11:40:00,37.2,37.35,37.15,37.26,188800.0,28.6144,28.7298,28.576,28.6606,188800.0
2008-07-25 11:45:00,37.26,37.29,37.15,37.21,260700.0,28.6606,28.6837,28.576,28.6221,260700.0
2008-07-25 11:50:00,37.21,37.24,37.07,37.15,236100.0,28.6221,28.6452,28.5144,28.576,236100.0
2008-07-25 11:55:00,37.14,37.15,36.89,36.89,194000.0,28.5683,28.576,28.376,28.376,194000.0
2008-07-25 12:00:00,36.89,36.92,36.76,36.9,379200.0,28.376,28.3991,28.276,28.3837,379200.0
2008-07-25 12:05:00,36.9,37.02,36.85,36.98,268000.0,28.3837,28.476,28.3452,28.4452,268000.0
2008-07-25 12:10:00,36.97,36.98,36.81,36.85,156900.0,28.4375,28.4452,28.3145,28.3452,156900.0
2008-07-25 12:15:00,36.87,36.87,36.75,36.75,97800.0,28.3606,28.3606,28.2683,28.2683,97800.0
2008-07-25 12:20:00,36.75,36.87,36.68,36.74,200800.0,28.2683,28.3606,28.2145,28.2606,200800.0
2008-07-25 12:25:00,36.74,36.94,36.73,36.86,183900.0,28.2606,28.4144,28.2529,28.3529,183900.0
2008-07-25 12:30:00,36.86,36.92,36.75,36.88,207700.0,28.3529,28.3991,28.2683,28.3683,207700.0
2008-07-25 12:35:00,36.88,36.88,36.71,36.75,147000.0,28.3683,28.3683,28.2375,28.2683,147000.0
2008-07-25 12:40:00,36.75,37.0,36.74,36.97,156000.0,28.2683,28.4606,28.2606,28.4375,156000.0
2008-07-25 12:45:00,36.97,36.98,36.65,36.76,227000.0,28.4375,28.4452,28.1914,28.276,227000.0
2008-07-25 12:50:00,36.76,36.86,36.69,36.72,342500.0,28.276,28.3529,28.2221,28.2452,342500.0
2008-07-25 12:55:00,36.74,36.83,36.63,36.72,280100.0,28.2606,28.3298,28.176,28.2452,280100.0
2008-07-25 13:00:00,36.72,36.9,36.71,36.88,288300.0,28.2452,28.3837,28.2375,28.3683,288300.0
2008-07-25 13:05:00,36.88,36.89,36.65,36.72,221900.0,28.3683,28.376,28.1914,28.2452,221900.0
2008-07-25 13:10:00,36.71,36.74,36.36,36.47,339900.0,28.2375,28.2606,27.9683,28.0529,339900.0
2008-07-25 13:15:00,36.47,36.62,36.4,36.56,365000.0,28.0529,28.1683,27.9991,28.1221,365000.0
2008-07-25 13:20:00,36.56,36.61,36.33,36.45,355700.0,28.1221,28.1606,27.9452,28.0375,355700.0
2008-07-25 13:25:00,36.44,36.54,36.33,36.39,183500.0,28.0298,28.1068,27.9452,27.9914,183500.0
2008-07-25 13:30:00,36.39,36.46,36.35,36.4,196200.0,27.9914,28.0452,27.9606,27.9991,196200.0
2008-07-25 13:35:00,36.41,36.55,36.4,36.53,125800.0,28.0068,28.1145,27.9991,28.0991,125800.0
2008-07-25 13:40:00,36.53,36.53,36.2,36.25,254100.0,28.0991,28.0991,27.8452,27.8837,254100.0
2008-07-25 13:45:00,36.26,36.49,36.22,36.49,199700.0,27.8914,28.0683,27.8606,28.0683,199700.0
2008-07-25 13:50:00,36.48,36.62,36.38,36.62,317000.0,28.0606,28.1683,27.9837,28.1683,317000.0
2008-07-25 13:55:00,36.63,36.73,36.47,36.49,244800.0,28.176,28.2529,28.0529,28.0683,244800.0
2008-07-25 14:00:00,36.5,36.68,36.46,36.59,175500.0,28.076,28.2145,28.0452,28.1452,175500.0
2008-07-25 14:05:00,36.59,36.75,36.51,36.72,170100.0,28.1452,28.2683,28.0837,28.2452,170100.0
2008-07-25 14:10:00,36.72,36.72,36.42,36.43,111900.0,28.2452,28.2452,28.0145,28.0222,111900.0
2008-07-25 14:15:00,36.44,36.59,36.41,36.58,126200.0,28.0298,28.1452,28.0068,28.1375,126200.0
2008-07-25 14:20:00,36.56,36.58,36.41,36.46,102200.0,28.1221,28.1375,28.0068,28.0452,102200.0
2008-07-25 14:25:00,36.46,36.52,36.44,36.51,55500.0,28.0452,28.0914,28.0298,28.0837,55500.0
2008-07-25 14:30:00,36.49,36.55,36.45,36.48,63500.0,28.0683,28.1145,28.0375,28.0606,63500.0
2008-07-25 14:35:00,36.48,36.64,36.47,36.59,114300.0,28.0606,28.1837,28.0529,28.1452,114300.0
2008-07-25 14:40:00,36.57,36.64,36.53,36.6,87700.0,28.1298,28.1837,28.0991,28.1529,87700.0
2008-07-25 14:45:00,36.59,36.61,36.53,36.54,74800.0,28.1452,28.1606,28.0991,28.1068,74800.0
2008-07-25 14:50:00,36.53,36.73,36.48,36.66,128400.0,28.0991,28.2529,28.0606,28.1991,128400.0
2008-07-25 14:55:00,36.66,36.72,36.63,36.66,72600.0,28.1991,28.2452,28.176,28.1991,72600.0
2008-07-25 15:00:00,36.67,36.73,36.5,36.58,114000.0,28.2068,28.2529,28.076,28.1375,114000.0
2008-07-25 15:05:00,36.57,36.63,36.53,36.57,117300.0,28.1298,28.176,28.0991,28.1298,117300.0
2008-07-25 15:10:00,36.58,36.59,36.35,36.37,217000.0,28.1375,28.1452,27.9606,27.976,217000.0
2008-07-25 15:15:00,36.37,36.51,36.36,36.47,181500.0,27.976,28.0837,27.9683,28.0529,181500.0
2008-07-25 15:20:00,36.47,36.54,36.36,36.53,211100.0,28.0529,28.1068,27.9683,28.0991,211100.0
2008-07-25 15:25:00,36.52,36.55,36.42,36.45,174000.0,28.0914,28.1145,28.0145,28.0375,174000.0
2008-07-25 15:30:00,36.45,36.46,36.29,36.38,160300.0,28.0375,28.0452,27.9145,27.9837,160300.0
2008-07-25 15:35:00,36.38,36.43,36.29,36.3,166900.0,27.9837,28.0222,27.9145,27.9222,166900.0
2008-07-25 15:40:00,36.29,36.41,36.27,36.41,192300.0,27.9145,28.0068,27.8991,28.0068,192300.0
2008-07-25 15:45:00,36.41,36.54,36.39,36.54,358500.0,28.0068,28.1068,27.9914,28.1068,358500.0
2008-07-25 15:50:00,36.54,36.64,36.53,36.54,348000.0,28.1068,28.1837,28.0991,28.1068,348000.0
2008-07-25 15:55:00,36.53,36.67,36.53,36.57,499400.0,28.0991,28.2068,28.0991,28.1298,499400.0
2008-07-28 09:30:00,36.51,36.59,36.1,36.22,346000.0,28.0837,28.1452,27.7683,27.8606,346000.0
2008-07-28 09:35:00,36.22,37.04,36.2,36.73,419000.0,27.8606,28.4914,27.8452,28.2529,419000.0
2008-07-28 09:40:00,36.75,36.99,36.43,36.59,281800.0,28.2683,28.4529,28.0222,28.1452,281800.0
2008-07-28 09:45:00,36.59,36.87,36.44,36.61,156300.0,28.1452,28.3606,28.0298,28.1606,156300.0
2008-07-28 09:50:00,36.58,36.91,36.51,36.57,205000.0,28.1375,28.3914,28.0837,28.1298,205000.0
2008-07-28 09:55:00,36.57,36.76,36.51,36.63,216400.0,28.1298,28.276,28.0837,28.176,216400.0
2008-07-28 10:00:00,36.61,36.89,36.55,36.88,193900.0,28.1606,28.376,28.1145,28.3683,193900.0
2008-07-28 10:05:00,36.86,36.98,36.68,36.94,242500.0,28.3529,28.4452,28.2145,28.4144,242500.0
2008-07-28 10:10:00,36.96,36.96,36.64,36.72,212300.0,28.4298,28.4298,28.1837,28.2452,212300.0
2008-07-28 10:15:00,36.72,36.83,36.54,36.72,347100.0,28.2452,28.3298,28.1068,28.2452,347100.0
2008-07-28 10:20:00,36.7,36.7,36.44,36.46,255400.0,28.2298,28.2298,28.0298,28.0452,255400.0
2008-07-28 10:25:00,36.46,36.56,36.38,36.55,234200.0,28.0452,28.1221,27.9837,28.1145,234200.0
2008-07-28 10:30:00,36.55,36.74,36.52,36.61,315900.0,28.1145,28.2606,28.0914,28.1606,315900.0
2008-07-28 10:35:00,36.61,36.72,36.48,36.49,229200.0,28.1606,28.2452,28.0606,28.0683,229200.0
2008-07-28 10:40:00,36.49,36.65,36.4,36.43,211700.0,28.0683,28.1914,27.9991,28.0222,211700.0
2008-07-28 10:45:00,36.43,36.5,36.37,36.47,112900.0,28.0222,28.076,27.976,28.0529,112900.0
2008-07-28 10:50:00,36.48,36.52,36.4,36.4,129500.0,28.0606,28.0914,27.9991,27.9991,129500.0
2008-07-28 10:55:00,36.4,36.41,36.27,36.34,132100.0,27.9991,28.0068,27.8991,27.9529,132100.0
2008-07-28 11:00:00,36.35,36.46,36.25,36.32,162700.0,27.9606,28.0452,27.8837,27.9375,162700.0
2008-07-28 11:05:00,36.31,36.43,36.26,36.33,187700.0,27.9298,28.0222,27.8914,27.9452,187700.0
2008-07-28 11:10:00,36.33,36.4,36.3,36.39,154900.0,27.9452,27.9991,27.9222,27.9914,154900.0
2008-07-28 11:15:00,36.37,36.45,36.32,36.4,198000.0,27.976,28.0375,27.9375,27.9991,198000.0
2008-07-28 11:20:00,36.4,36.42,36.34,36.36,157400.0,27.9991,28.0145,27.9529,27.9683,157400.0
2008-07-28 11:25:00,36.36,36.38,36.23,36.23,164100.0,27.9683,27.9837,27.8683,27.8683,164100.0
2008-07-28 11:30:00,36.23,36.27,36.09,36.09,228100.0,27.8683,27.8991,27.7606,27.7606,228100.0
2008-07-28 11:35:00,36.08,36.35,36.0,36.02,326700.0,27.7529,27.9606,27.6914,27.7068,326700.0
2008-07-28 11:40:00,36.01,36.08,35.96,36.08,375600.0,27.6991,27.7529,27.6606,27.7529,375600.0
2008-07-28 11:45:00,36.08,36.25,36.07,36.25,160600.0,27.7529,27.8837,27.7452,27.8837,160600.0
2008-07-28 11:50:00,36.24,36.42,36.17,36.39,133200.0,27.876,28.0145,27.8222,27.9914,133200.0
2008-07-28 11:55:00,36.37,36.48,36.31,36.44,146200.0,27.976,28.0606,27.9298,28.0298,146200.0
2008-07-28 12:00:00,36.44,36.65,36.43,36.6,201600.0,28.0298,28.1914,28.0222,28.1529,201600.0
2008-07-28 12:05:00,36.6,36.75,36.59,36.6,210000.0,28.1529,28.2683,28.1452,28.1529,210000.0
2008-07-28 12:10:00,36.6,36.71,36.59,36.6,156000.0,28.1529,28.2375,28.1452,28.1529,156000.0
2008-07-28 12:15:00,36.6,36.79,36.59,36.74,182000.0,28.1529,28.2991,28.1452,28.2606,182000.0
2008-07-28 12:20:00,36.74,36.85,36.68,36.73,233800.0,28.2606,28.3452,28.2145,28.2529,233800.0
2008-07-28 12:25:00,36.72,36.72,36.6,36.64,75400.0,28.2452,28.2452,28.1529,28.1837,75400.0
2008-07-28 12:30:00,36.64,36.73,36.6,36.7,159400.0,28.1837,28.2529,28.1529,28.2298,159400.0
2008-07-28 12:35:00,36.7,36.71,36.61,36.63,121300.0,28.2298,28.2375,28.1606,28.176,121300.0
2008-07-28 12:40:00,36.63,36.63,36.4,36.44,200300.0,28.176,28.176,27.9991,28.0298,200300.0
2008-07-28 12:45:00,36.44,36.48,36.41,36.44,113400.0,28.0298,28.0606,28.0068,28.0298,113400.0
2008-07-28 12:50:00,36.43,36.55,36.34,36.42,188100.0,28.0222,28.1145,27.9529,28.0145,188100.0
2008-07-28 12:55:00,36.42,36.47,36.23,36.3,201000.0,28.0145,28.0529,27.8683,27.9222,201000.0
2008-07-28 13:00:00,36.3,36.3,36.19,36.24,98900.0,27.9222,27.9222,27.8375,27.876,98900.0
2008-07-28 13:05:00,36.25,36.42,36.21,36.35,133500.0,27.8837,28.0145,27.8529,27.9606,133500.0
2008-07-28 13:10:00,36.36,36.42,36.32,36.42,154300.0,27.9683,28.0145,27.9375,28.0145,154300.0
2008-07-28 13:15:00,36.42,36.42,36.22,36.25,129800.0,28.0145,28.0145,27.8606,27.8837,129800.0
2008-07-28 13:20:00,36.25,36.3,36.2,36.29,57200.0,27.8837,27.9222,27.8452,27.9145,57200.0
2008-07-28 13:25:00,36.29,36.32,36.2,36.2,69600.0,27.9145,27.9375,27.8452,27.8452,69600.0
2008-07-28 13:30:00,36.2,36.25,36.1,36.11,118900.0,27.8452,27.8837,27.7683,27.776,118900.0
2008-07-28 13:35:00,36.1,36.12,36.03,36.06,109700.0,27.7683,27.7837,27.7145,27.7375,109700.0
2008-07-28 13:40:00,36.05,36.2,36.05,36.15,96100.0,27.7299,27.8452,27.7299,27.8068,96100.0
2008-07-28 13:45:00,36.16,36.17,36.11,36.16,51900.0,27.8145,27.8222,27.776,27.8145,51900.0
2008-07-28 13:50:00,36.15,36.34,36.12,36.25,87400.0,27.8068,27.9529,27.7837,27.8837,87400.0
2008-07-28 13:55:00,36.25,36.33,36.08,36.09,103700.0,27.8837,27.9452,27.7529,27.7606,103700.0
2008-07-28 14:00:00,36.07,36.29,36.06,36.27,119000.0,27.7452,27.9145,27.7375,27.8991,119000.0
2008-07-28 14:05:00,36.27,36.28,36.08,36.12,118100.0,27.8991,27.9068,27.7529,27.7837,118100.0
2008-07-28 14:10:00,36.11,36.15,36.02,36.03,125600.0,27.776,27.8068,27.7068,27.7145,125600.0
2008-07-28 14:15:00,36.03,36.05,35.89,36.05,204300.0,27.7145,27.7299,27.6068,27.7299,204300.0
2008-07-28 14:20:00,36.06,36.14,35.98,36.03,95300.0,27.7375,27.7991,27.676,27.7145,95300.0
2008-07-28 14:25:00,36.03,36.1,35.86,35.88,200400.0,27.7145,27.7683,27.5837,27.5991,200400.0
2008-07-28 14:30:00,35.88,36.21,35.88,36.04,141200.0,27.5991,27.8529,27.5991,27.7222,141200.0
2008-07-28 14:35:00,36.03,36.24,36.01,36.15,116400.0,27.7145,27.876,27.6991,27.8068,116400.0
2008-07-28 14:40:00,36.16,36.19,35.79,35.91,162500.0,27.8145,27.8375,27.5299,27.6222,162500.0
2008-07-28 14:45:00,35.91,36.05,35.76,35.94,126900.0,27.6222,27.7299,27.5068,27.6452,126900.0
2008-07-28 14:50:00,35.93,35.97,35.77,35.93,174000.0,27.6375,27.6683,27.5145,27.6375,174000.0
2008-07-28 14:55:00,35.92,35.94,35.71,35.72,192400.0,27.6299,27.6452,27.4683,27.476,192400.0
2008-07-28 15:00:00,35.72,35.9,35.72,35.81,127800.0,27.476,27.6145,27.476,27.5452,127800.0
2008-07-28 15:05:00,35.81,35.83,35.67,35.78,177100.0,27.5452,27.5606,27.4376,27.5222,177100.0
2008-07-28 15:10:00,35.78,35.89,35.71,35.89,119800.0,27.5222,27.6068,27.4683,27.6068,119800.0
2008-07-28 15:15:00,35.9,35.93,35.77,35.81,157600.0,27.6145,27.6375,27.5145,27.5452,157600.0
2008-07-28 15:20:00,35.79,35.97,35.77,35.83,160200.0,27.5299,27.6683,27.5145,27.5606,160200.0
2008-07-28 15:25:00,35.84,35.87,35.73,35.75,129300.0,27.5683,27.5914,27.4837,27.4991,129300.0
2008-07-28 15:30:00,35.75,35.75,35.54,35.62,442200.0,27.4991,27.4991,27.3376,27.3991,442200.0
2008-07-28 15:35:00,35.63,35.63,35.4,35.4,351100.0,27.4068,27.4068,27.2299,27.2299,351100.0
2008-07-28 15:40:00,35.41,35.48,35.34,35.41,394900.0,27.2376,27.2914,27.1837,27.2376,394900.0
2008-07-28 15:45:00,35.42,35.44,35.2,35.2,430800.0,27.2453,27.2606,27.076,27.076,430800.0
2008-07-28 15:50:00,35.2,35.37,35.15,35.36,511600.0,27.076,27.2068,27.0376,27.1991,511600.0
2008-07-28 15:55:00,35.36,35.46,35.34,35.39,609600.0,27.1991,27.276,27.1837,27.2222,609600.0
2008-07-29 09:30:00,35.65,35.94,35.44,35.59,331400.0,27.4222,27.6452,27.2606,27.376,331400.0
2008-07-29 09:35:00,35.6,35.75,35.25,35.29,257500.0,27.3837,27.4991,27.1145,27.1453,257500.0
2008-07-29 09:40:00,35.3,35.45,35.1,35.14,303900.0,27.153,27.2683,26.9991,27.0299,303900.0
2008-07-29 09:45:00,35.12,35.55,35.1,35.5,305100.0,27.0145,27.3453,26.9991,27.3068,305100.0
2008-07-29 09:50:00,35.51,36.1,35.32,36.06,290700.0,27.3145,27.7683,27.1683,27.7375,290700.0
2008-07-29 09:55:00,36.06,36.17,35.75,35.85,269600.0,27.7375,27.8222,27.4991,27.576,269600.0
2008-07-29 10:00:00,35.86,36.09,35.83,36.09,308100.0,27.5837,27.7606,27.5606,27.7606,308100.0
2008-07-29 10:05:00,36.08,36.28,35.99,36.28,334800.0,27.7529,27.9068,27.6837,27.9068,334800.0
2008-07-29 10:10:00,36.27,36.27,36.03,36.05,227600.0,27.8991,27.8991,27.7145,27.7299,227600.0
2008-07-29 10:15:00,36.03,36.27,36.0,36.17,220500.0,27.7145,27.8991,27.6914,27.8222,220500.0
2008-07-29 10:20:00,36.17,36.18,35.95,36.0,164400.0,27.8222,27.8299,27.6529,27.6914,164400.0
2008-07-29 10:25:00,36.01,36.1,35.9,35.97,152900.0,27.6991,27.7683,27.6145,27.6683,152900.0
2008-07-29 10:30:00,35.97,36.2,35.96,36.05,143000.0,27.6683,27.8452,27.6606,27.7299,143000.0
2008-07-29 10:35:00,36.05,36.2,36.0,36.05,127200.0,27.7299,27.8452,27.6914,27.7299,127200.0
2008-07-29 10:40:00,36.04,36.27,36.02,36.09,184100.0,27.7222,27.8991,27.7068,27.7606,184100.0
2008-07-29 10:45:00,36.09,36.23,35.98,36.14,140600.0,27.7606,27.8683,27.676,27.7991,140600.0
2008-07-29 10:50:00,36.14,36.16,35.9,35.98,133200.0,27.7991,27.8145,27.6145,27.676,133200.0
2008-07-29 10:55:00,35.97,36.0,35.87,35.94,143400.0,27.6683,27.6914,27.5914,27.6452,143400.0
2008-07-29 11:00:00,35.92,36.03,35.78,35.79,298400.0,27.6299,27.7145,27.5222,27.5299,298400.0
2008-07-29 11:05:00,35.8,35.8,35.51,35.64,352700.0,27.5376,27.5376,27.3145,27.4145,352700.0
2008-07-29 11:10:00,35.65,35.67,35.55,35.66,169000.0,27.4222,27.4376,27.3453,27.4299,169000.0
2008-07-29 11:15:00,35.67,35.86,35.67,35.85,177900.0,27.4376,27.5837,27.4376,27.576,177900.0
2008-07-29 11:20:00,35.85,35.88,35.7,35.7,107300.0,27.576,27.5991,27.4606,27.4606,107300.0
2008-07-29 11:25:00,35.69,35.98,35.66,35.91,131700.0,27.4529,27.676,27.4299,27.6222,131700.0
2008-07-29 11:30:00,35.9,36.11,35.9,36.08,134600.0,27.6145,27.776,27.6145,27.7529,134600.0
2008-07-29 11:35:00,36.08,36.12,35.9,36.0,115400.0,27.7529,27.7837,27.6145,27.6914,115400.0
2008-07-29 11:40:00,35.99,36.35,35.98,36.29,157700.0,27.6837,27.9606,27.676,27.9145,157700.0
2008-07-29 11:45:00,36.29,36.44,36.25,36.4,253200.0,27.9145,28.0298,27.8837,27.9991,253200.0
2008-07-29 11:50:00,36.41,36.42,36.22,36.35,221600.0,28.0068,28.0145,27.8606,27.9606,221600.0
2008-07-29 11:55:00,36.34,36.42,36.27,36.35,128300.0,27.9529,28.0145,27.8991,27.9606,128300.0
2008-07-29 12:00:00,36.36,36.55,36.3,36.53,159700.0,27.9683,28.1145,27.9222,28.0991,159700.0
2008-07-29 12:05:00,36.53,36.57,36.38,36.49,183900.0,28.0991,28.1298,27.9837,28.0683,183900.0
2008-07-29 12:10:00,36.5,36.54,36.42,36.45,123000.0,28.076,28.1068,28.0145,28.0375,123000.0
2008-07-29 12:15:00,36.45,36.5,36.25,36.26,84500.0,28.0375,28.076,27.8837,27.8914,84500.0
2008-07-29 12:20:00,36.25,36.37,36.25,36.3,96400.0,27.8837,27.976,27.8837,27.9222,96400.0
2008-07-29 12:25:00,36.29,36.48,36.26,36.44,116100.0,27.9145,28.0606,27.8914,28.0298,116100.0
2008-07-29 12:30:00,36.44,36.51,36.39,36.5,115300.0,28.0298,28.0837,27.9914,28.076,115300.0
2008-07-29 12:35:00,36.49,36.55,36.35,36.36,88700.0,28.0683,28.1145,27.9606,27.9683,88700.0
2008-07-29 12:40:00,36.37,36.42,36.21,36.24,78400.0,27.976,28.0145,27.8529,27.876,78400.0
2008-07-29 12:45:00,36.24,36.44,36.2,36.4,131500.0,27.876,28.0298,27.8452,27.9991,131500.0
2008-07-29 12:50:00,36.39,36.47,36.3,36.37,173000.0,27.9914,28.0529,27.9222,27.976,173000.0
2008-07-29 12:55:00,36.36,36.55,36.28,36.55,164700.0,27.9683,28.1145,27.9068,28.1145,164700.0
2008-07-29 13:00:00,36.55,36.56,36.45,36.48,105600.0,28.1145,28.1221,28.0375,28.0606,105600.0
2008-07-29 13:05:00,36.47,36.47,36.27,36.39,130300.0,28.0529,28.0529,27.8991,27.9914,130300.0
2008-07-29 13:10:00,36.38,36.41,36.25,36.28,112200.0,27.9837,28.0068,27.8837,27.9068,112200.0
2008-07-29 13:15:00,36.27,36.42,36.25,36.42,93400.0,27.8991,28.0145,27.8837,28.0145,93400.0
2008-07-29 13:20:00,36.42,36.44,36.32,36.33,134600.0,28.0145,28.0298,27.9375,27.9452,134600.0
2008-07-29 13:25:00,36.33,36.58,36.28,36.57,158900.0,27.9452,28.1375,27.9068,28.1298,158900.0
2008-07-29 13:30:00,36.58,36.65,36.49,36.63,177200.0,28.1375,28.1914,28.0683,28.176,177200.0
2008-07-29 13:35:00,36.64,36.65,36.51,36.51,145800.0,28.1837,28.1914,28.0837,28.0837,145800.0
2008-07-29 13:40:00,36.52,36.64,36.51,36.64,88800.0,28.0914,28.1837,28.0837,28.1837,88800.0
2008-07-29 13:45:00,36.64,36.65,36.52,36.64,105000.0,28.1837,28.1914,28.0914,28.1837,105000.0
2008-07-29 13:50:00,36.64,36.64,36.58,36.62,113300.0,28.1837,28.1837,28.1375,28.1683,113300.0
2008-07-29 13:55:00,36.62,36.65,36.59,36.6,61500.0,28.1683,28.1914,28.1452,28.1529,61500.0
2008-07-29 14:00:00,36.6,36.64,36.41,36.52,104500.0,28.1529,28.1837,28.0068,28.0914,104500.0
2008-07-29 14:05:00,36.52,36.54,36.34,36.37,126800.0,28.0914,28.1068,27.9529,27.976,126800.0
2008-07-29 14:10:00,36.38,36.46,36.21,36.22,193600.0,27.9837,28.0452,27.8529,27.8606,193600.0
2008-07-29 14:15:00,36.22,36.44,36.21,36.44,120700.0,27.8606,28.0298,27.8529,28.0298,120700.0
2008-07-29 14:20:00,36.42,36.5,36.34,36.4,87000.0,28.0145,28.076,27.9529,27.9991,87000.0
2008-07-29 14:25:00,36.4,36.53,36.35,36.48,112200.0,27.9991,28.0991,27.9606,28.0606,112200.0
2008-07-29 14:30:00,36.48,36.57,36.47,36.5,107900.0,28.0606,28.1298,28.0529,28.076,107900.0
2008-07-29 14:35:00,36.5,36.53,36.37,36.39,90800.0,28.076,28.0991,27.976,27.9914,90800.0
2008-07-29 14:40:00,36.4,36.51,36.27,36.29,190500.0,27.9991,28.0837,27.8991,27.9145,190500.0
2008-07-29 14:45:00,36.29,36.44,36.24,36.39,197300.0,27.9145,28.0298,27.876,27.9914,197300.0
2008-07-29 14:50:00,36.39,36.52,36.32,36.45,156000.0,27.9914,28.0914,27.9375,28.0375,156000.0
2008-07-29 14:55:00,36.48,36.52,36.41,36.43,97800.0,28.0606,28.0914,28.0068,28.0222,97800.0
2008-07-29 15:00:00,36.44,36.55,36.44,36.53,67000.0,28.0298,28.1145,28.0298,28.0991,67000.0
2008-07-29 15:05:00,36.53,36.57,36.51,36.53,86100.0,28.0991,28.1298,28.0837,28.0991,86100.0
2008-07-29 15:10:00,36.54,36.65,36.44,36.62,162800.0,28.1068,28.1914,28.0298,28.1683,162800.0
2008-07-29 15:15:00,36.62,36.84,36.58,36.75,257600.0,28.1683,28.3375,28.1375,28.2683,257600.0
2008-07-29 15:20:00,36.75,37.07,36.71,36.93,427000.0,28.2683,28.5144,28.2375,28.4068,427000.0
2008-07-29 15:25:00,36.93,37.05,36.89,36.97,202900.0,28.4068,28.4991,28.376,28.4375,202900.0
2008-07-29 15:30:00,36.96,37.02,36.85,37.0,247400.0,28.4298,28.476,28.3452,28.4606,247400.0
2008-07-29 15:35:00,37.01,37.32,37.01,37.32,393000.0,28.4683,28.7067,28.4683,28.7067,393000.0
2008-07-29 15:40:00,37.32,37.35,37.23,37.3,494700.0,28.7067,28.7298,28.6375,28.6914,494700.0
2008-07-29 15:45:00,37.3,37.4,37.28,37.3,327500.0,28.6914,28.7683,28.676,28.6914,327500.0
2008-07-29 15:50:00,37.3,37.37,37.19,37.3,516600.0,28.6914,28.7452,28.6067,28.6914,516600.0
2008-07-29 15:55:00,37.3,37.56,37.3,37.51,1042800.0,28.6914,28.8914,28.6914,28.8529,1042800.0
2008-07-30 09:30:00,37.95,38.25,37.64,37.86,330100.0,29.1913,29.4221,28.9529,29.1221,330100.0
2008-07-30 09:35:00,37.85,38.25,37.69,37.83,355300.0,29.1144,29.4221,28.9914,29.099,355300.0
2008-07-30 09:40:00,37.83,38.01,37.52,37.93,317200.0,29.099,29.2375,28.8606,29.176,317200.0
2008-07-30 09:45:00,37.91,37.96,37.19,37.38,243300.0,29.1606,29.199,28.6067,28.7529,243300.0
2008-07-30 09:50:00,37.38,37.64,37.35,37.53,165100.0,28.7529,28.9529,28.7298,28.8683,165100.0
2008-07-30 09:55:00,37.51,37.64,37.41,37.49,351600.0,28.8529,28.9529,28.776,28.8375,351600.0
2008-07-30 10:00:00,37.5,37.83,37.48,37.81,298500.0,28.8452,29.099,28.8298,29.0837,298500.0
2008-07-30 10:05:00,37.8,38.0,37.71,37.99,307000.0,29.076,29.2298,29.0067,29.2221,307000.0
2008-07-30 10:10:00,38.0,38.17,37.92,38.16,273100.0,29.2298,29.3606,29.1683,29.3529,273100.0
2008-07-30 10:15:00,38.16,38.3,38.04,38.11,212700.0,29.3529,29.4606,29.2606,29.3144,212700.0
2008-07-30 10:20:00,38.12,38.18,37.98,38.07,155000.0,29.3221,29.3683,29.2144,29.2836,155000.0
2008-07-30 10:25:00,38.07,38.23,37.99,38.1,140100.0,29.2836,29.4067,29.2221,29.3067,140100.0
2008-07-30 10:30:00,38.1,38.4,38.09,38.21,154600.0,29.3067,29.5375,29.299,29.3913,154600.0
2008-07-30 10:35:00,38.22,38.32,37.84,37.93,270600.0,29.399,29.476,29.1067,29.176,270600.0
2008-07-30 10:40:00,37.93,38.05,37.63,37.93,320600.0,29.176,29.2683,28.9452,29.176,320600.0
2008-07-30 10:45:00,37.94,38.19,37.86,37.96,215100.0,29.1837,29.376,29.1221,29.199,215100.0
2008-07-30 10:50:00,37.94,37.94,37.5,37.8,237400.0,29.1837,29.1837,28.8452,29.076,237400.0
2008-07-30 10:55:00,37.82,37.9,37.62,37.71,163300.0,29.0913,29.1529,28.9375,29.0067,163300.0
2008-07-30 11:00:00,37.71,37.96,37.51,37.95,143100.0,29.0067,29.199,28.8529,29.1913,143100.0
2008-07-30 11:05:00,37.93,38.08,37.82,37.98,202800.0,29.176,29.2913,29.0913,29.2144,202800.0
2008-07-30 11:10:00,37.99,37.99,37.74,37.74,132400.0,29.2221,29.2221,29.0298,29.0298,132400.0
2008-07-30 11:15:00,37.74,37.84,37.46,37.51,174700.0,29.0298,29.1067,28.8144,28.8529,174700.0
2008-07-30 11:20:00,37.51,37.53,37.21,37.25,215300.0,28.8529,28.8683,28.6221,28.6529,215300.0
2008-07-30 11:25:00,37.25,37.54,37.24,37.46,208700.0,28.6529,28.876,28.6452,28.8144,208700.0
2008-07-30 11:30:00,37.46,37.49,37.12,37.14,247300.0,28.8144,28.8375,28.5529,28.5683,247300.0
2008-07-30 11:35:00,37.15,37.2,37.05,37.14,138900.0,28.576,28.6144,28.4991,28.5683,138900.0
2008-07-30 11:40:00,37.14,37.34,37.12,37.3,110600.0,28.5683,28.7221,28.5529,28.6914,110600.0
2008-07-30 11:45:00,37.3,37.5,37.3,37.43,123300.0,28.6914,28.8452,28.6914,28.7914,123300.0
2008-07-30 11:50:00,37.43,37.65,37.36,37.62,116900.0,28.7914,28.9606,28.7375,28.9375,116900.0
2008-07-30 11:55:00,37.62,37.62,37.3,37.42,135600.0,28.9375,28.9375,28.6914,28.7837,135600.0
2008-07-30 12:00:00,37.42,37.51,37.31,37.37,79100.0,28.7837,28.8529,28.6991,28.7452,79100.0
2008-07-30 12:05:00,37.36,37.47,37.23,37.24,107400.0,28.7375,28.8221,28.6375,28.6452,107400.0
2008-07-30 12:10:00,37.23,37.23,37.06,37.13,157400.0,28.6375,28.6375,28.5068,28.5606,157400.0
2008-07-30 12:15:00,37.14,37.17,37.03,37.06,79900.0,28.5683,28.5914,28.4837,28.5068,79900.0
2008-07-30 12:20:00,37.06,37.13,37.04,37.09,156500.0,28.5068,28.5606,28.4914,28.5298,156500.0
2008-07-30 12:25:00,37.07,37.13,37.0,37.13,118200.0,28.5144,28.5606,28.4606,28.5606,118200.0
2008-07-30 12:30:00,37.13,37.13,37.03,37.04,95700.0,28.5606,28.5606,28.4837,28.4914,95700.0
2008-07-30 12:35:00,37.03,37.04,36.88,36.88,125400.0,28.4837,28.4914,28.3683,28.3683,125400.0
2008-07-30 12:40:00,36.88,36.93,36.84,36.9,106200.0,28.3683,28.4068,28.3375,28.3837,106200.0
2008-07-30 12:45:00,36.9,36.92,36.64,36.77,152900.0,28.3837,28.3991,28.1837,28.2837,152900.0
2008-07-30 12:50:00,36.76,36.96,36.74,36.83,81000.0,28.276,28.4298,28.2606,28.3298,81000.0
2008-07-30 12:55:00,36.84,36.91,36.82,36.87,88900.0,28.3375,28.3914,28.3221,28.3606,88900.0
2008-07-30 13:00:00,36.87,36.92,36.65,36.67,113700.0,28.3606,28.3991,28.1914,28.2068,113700.0
2008-07-30 13:05:00,36.7,36.78,36.62,36.72,108800.0,28.2298,28.2914,28.1683,28.2452,108800.0
2008-07-30 13:10:00,36.73,37.15,36.72,37.15,193300.0,28.2529,28.576,28.2452,28.576,193300.0
2008-07-30 13:15:00,37.15,37.24,37.01,37.03,146000.0,28.576,28.6452,28.4683,28.4837,146000.0
2008-07-30 13:20:00,37.03,37.18,36.99,37.12,128200.0,28.4837,28.5991,28.4529,28.5529,128200.0
2008-07-30 13:25:00,37.12,37.17,37.04,37.04,64600.0,28.5529,28.5914,28.4914,28.4914,64600.0
2008-07-30 13:30:00,37.05,37.13,36.96,37.06,96700.0,28.4991,28.5606,28.4298,28.5068,96700.0
2008-07-30 13:35:00,37.05,37.2,37.0,37.08,122800.0,28.4991,28.6144,28.4606,28.5221,122800.0
2008-07-30 13:40:00,37.07,37.14,36.99,37.09,119700.0,28.5144,28.5683,28.4529,28.5298,119700.0
2008-07-30 13:45:00,37.09,37.09,37.0,37.06,95800.0,28.5298,28.5298,28.4606,28.5068,95800.0
2008-07-30 13:50:00,37.06,37.06,36.77,36.77,153700.0,28.5068,28.5068,28.2837,28.2837,153700.0
2008-07-30 13:55:00,36.77,36.99,36.75,36.98,123700.0,28.2837,28.4529,28.2683,28.4452,123700.0
2008-07-30 14:00:00,36.97,37.04,36.89,37.0,70600.0,28.4375,28.4914,28.376,28.4606,70600.0
2008-07-30 14:05:00,37.0,37.08,36.94,37.0,131100.0,28.4606,28.5221,28.4144,28.4606,131100.0
2008-07-30 14:10:00,37.01,37.06,36.91,36.95,164300.0,28.4683,28.5068,28.3914,28.4221,164300.0
2008-07-30 14:15:00,36.93,37.0,36.84,36.9,108800.0,28.4068,28.4606,28.3375,28.3837,108800.0
2008-07-30 14:20:00,36.91,36.99,36.88,36.93,64000.0,28.3914,28.4529,28.3683,28.4068,64000.0
2008-07-30 14:25:00,36.94,37.35,36.93,37.35,207900.0,28.4144,28.7298,28.4068,28.7298,207900.0
2008-07-30 14:30:00,37.33,37.42,37.16,37.32,157800.0,28.7144,28.7837,28.5837,28.7067,157800.0
2008-07-30 14:35:00,37.31,37.42,37.21,37.21,179400.0,28.6991,28.7837,28.6221,28.6221,179400.0
2008-07-30 14:40:00,37.2,37.36,37.18,37.3,101800.0,28.6144,28.7375,28.5991,28.6914,101800.0
2008-07-30 14:45:00,37.31,37.39,37.25,37.25,106500.0,28.6991,28.7606,28.6529,28.6529,106500.0
2008-07-30 14:50:00,37.25,37.34,37.2,37.27,139900.0,28.6529,28.7221,28.6144,28.6683,139900.0
2008-07-30 14:55:00,37.27,37.3,37.16,37.3,62200.0,28.6683,28.6914,28.5837,28.6914,62200.0
2008-07-30 15:00:00,37.31,37.34,37.15,37.16,73900.0,28.6991,28.7221,28.576,28.5837,73900.0
2008-07-30 15:05:00,37.17,37.21,37.05,37.17,107600.0,28.5914,28.6221,28.4991,28.5914,107600.0
2008-07-30 15:10:00,37.16,37.2,37.0,37.15,125000.0,28.5837,28.6144,28.4606,28.576,125000.0
2008-07-30 15:15:00,37.14,37.2,37.04,37.18,97900.0,28.5683,28.6144,28.4914,28.5991,97900.0
2008-07-30 15:20:00,37.19,37.32,37.19,37.23,181000.0,28.6067,28.7067,28.6067,28.6375,181000.0
2008-07-30 15:25:00,37.23,37.42,37.22,37.42,224500.0,28.6375,28.7837,28.6298,28.7837,224500.0
2008-07-30 15:30:00,37.42,37.5,37.35,37.39,291000.0,28.7837,28.8452,28.7298,28.7606,291000.0
2008-07-30 15:35:00,37.39,37.62,37.29,37.59,338200.0,28.7606,28.9375,28.6837,28.9144,338200.0
2008-07-30 15:40:00,37.59,37.62,37.5,37.55,483800.0,28.9144,28.9375,28.8452,28.8837,483800.0
2008-07-30 15:45:00,37.57,37.57,37.33,37.46,423000.0,28.899,28.899,28.7144,28.8144,423000.0
2008-07-30 15:50:00,37.44,37.55,37.43,37.51,343900.0,28.799,28.8837,28.7914,28.8529,343900.0
2008-07-30 15:55:00,37.51,37.56,37.48,37.53,474800.0,28.8529,28.8914,28.8298,28.8683,474800.0
2008-07-31 09:30:00,37.05,37.18,36.7,36.9,368600.0,28.4991,28.5991,28.2298,28.3837,368600.0
2008-07-31 09:35:00,36.9,37.1,36.7,37.05,238800.0,28.3837,28.5375,28.2298,28.4991,238800.0
2008-07-31 09:40:00,37.07,37.29,36.85,37.28,268500.0,28.5144,28.6837,28.3452,28.676,268500.0
2008-07-31 09:45:00,37.29,37.54,37.27,37.53,368900.0,28.6837,28.876,28.6683,28.8683,368900.0
2008-07-31 09:50:00,37.53,38.0,37.49,37.79,420200.0,28.8683,29.2298,28.8375,29.0683,420200.0
2008-07-31 09:55:00,37.79,37.79,37.31,37.42,229600.0,29.0683,29.0683,28.6991,28.7837,229600.0
2008-07-31 10:00:00,37.42,37.56,37.31,37.38,126000.0,28.7837,28.8914,28.6991,28.7529,126000.0
2008-07-31 10:05:00,37.38,37.68,37.37,37.45,181100.0,28.7529,28.9837,28.7452,28.8067,181100.0
2008-07-31 10:10:00,37.45,37.66,37.35,37.66,186300.0,28.8067,28.9683,28.7298,28.9683,186300.0
2008-07-31 10:15:00,37.69,37.82,37.52,37.61,156200.0,28.9914,29.0913,28.8606,28.9298,156200.0
2008-07-31 10:20:00,37.59,37.75,37.5,37.62,192700.0,28.9144,29.0375,28.8452,28.9375,192700.0
2008-07-31 10:25:00,37.66,37.81,37.6,37.61,112200.0,28.9683,29.0837,28.9221,28.9298,112200.0
2008-07-31 10:30:00,37.61,37.74,37.59,37.7,109000.0,28.9298,29.0298,28.9144,28.999,109000.0
2008-07-31 10:35:00,37.72,37.72,37.49,37.6,227300.0,29.0144,29.0144,28.8375,28.9221,227300.0
2008-07-31 10:40:00,37.6,37.65,37.48,37.58,236700.0,28.9221,28.9606,28.8298,28.9067,236700.0
2008-07-31 10:45:00,37.57,37.7,37.51,37.58,187000.0,28.899,28.999,28.8529,28.9067,187000.0
2008-07-31 10:50:00,37.6,37.75,37.6,37.71,197800.0,28.9221,29.0375,28.9221,29.0067,197800.0
2008-07-31 10:55:00,37.72,37.83,37.68,37.79,242100.0,29.0144,29.099,28.9837,29.0683,242100.0
2008-07-31 11:00:00,37.8,37.85,37.55,37.64,138200.0,29.076,29.1144,28.8837,28.9529,138200.0
2008-07-31 11:05:00,37.65,37.78,37.63,37.69,103200.0,28.9606,29.0606,28.9452,28.9914,103200.0
2008-07-31 11:10:00,37.68,37.7,37.52,37.53,71800.0,28.9837,28.999,28.8606,28.8683,71800.0
2008-07-31 11:15:00,37.52,37.59,37.47,37.52,143700.0,28.8606,28.9144,28.8221,28.8606,143700.0
2008-07-31 11:20:00,37.52,37.57,37.39,37.55,233200.0,28.8606,28.899,28.7606,28.8837,233200.0
2008-07-31 11:25:00,37.56,37.58,37.36,37.36,148800.0,28.8914,28.9067,28.7375,28.7375,148800.0
2008-07-31 11:30:00,37.35,37.44,37.21,37.27,157600.0,28.7298,28.799,28.6221,28.6683,157600.0
2008-07-31 11:35:00,37.27,37.44,37.24,37.37,138900.0,28.6683,28.799,28.6452,28.7452,138900.0
2008-07-31 11:40:00,37.37,37.45,37.23,37.32,88500.0,28.7452,28.8067,28.6375,28.7067,88500.0
2008-07-31 11:45:00,37.33,37.33,37.19,37.24,84900.0,28.7144,28.7144,28.6067,28.6452,84900.0
2008-07-31 11:50:00,37.25,37.33,37.2,37.26,104600.0,28.6529,28.7144,28.6144,28.6606,104600.0
2008-07-31 11:55:00,37.26,37.39,37.21,37.29,99200.0,28.6606,28.7606,28.6221,28.6837,99200.0
2008-07-31 12:00:00,37.28,37.36,37.23,37.23,69400.0,28.676,28.7375,28.6375,28.6375,69400.0
2008-07-31 12:05:00,37.24,37.32,37.2,37.21,77100.0,28.6452,28.7067,28.6144,28.6221,77100.0
2008-07-31 12:10:00,37.2,37.21,37.04,37.08,94400.0,28.6144,28.6221,28.4914,28.5221,94400.0
2008-07-31 12:15:00,37.07,37.09,36.91,37.03,178900.0,28.5144,28.5298,28.3914,28.4837,178900.0
2008-07-31 12:20:00,37.04,37.27,36.94,37.21,120800.0,28.4914,28.6683,28.4144,28.6221,120800.0
2008-07-31 12:25:00,37.2,37.27,37.13,37.17,53100.0,28.6144,28.6683,28.5606,28.5914,53100.0
2008-07-31 12:30:00,37.16,37.31,37.1,37.31,81200.0,28.5837,28.6991,28.5375,28.6991,81200.0
2008-07-31 12:35:00,37.3,37.31,37.2,37.24,69900.0,28.6914,28.6991,28.6144,28.6452,69900.0
2008-07-31 12:40:00,37.25,37.3,37.11,37.29,112500.0,28.6529,28.6914,28.5452,28.6837,112500.0
2008-07-31 12:45:00,37.28,37.33,37.12,37.12,106700.0,28.676,28.7144,28.5529,28.5529,106700.0
2008-07-31 12:50:00,37.13,37.27,37.09,37.23,74800.0,28.5606,28.6683,28.5298,28.6375,74800.0
2008-07-31 12:55:00,37.22,37.24,37.12,37.19,71500.0,28.6298,28.6452,28.5529,28.6067,71500.0
2008-07-31 13:00:00,37.19,37.38,37.17,37.35,112000.0,28.6067,28.7529,28.5914,28.7298,112000.0
2008-07-31 13:05:00,37.37,37.4,37.28,37.4,100400.0,28.7452,28.7683,28.676,28.7683,100400.0
2008-07-31 13:10:00,37.39,37.53,37.34,37.48,94700.0,28.7606,28.8683,28.7221,28.8298,94700.0
2008-07-31 13:15:00,37.48,37.62,37.33,37.39,126100.0,28.8298,28.9375,28.7144,28.7606,126100.0
2008-07-31 13:20:00,37.4,37.43,37.28,37.3,43900.0,28.7683,28.7914,28.676,28.6914,43900.0
2008-07-31 13:25:00,37.3,37.38,37.25,37.36,138100.0,28.6914,28.7529,28.6529,28.7375,138100.0
2008-07-31 13:30:00,37.36,37.47,37.31,37.33,120300.0,28.7375,28.8221,28.6991,28.7144,120300.0
2008-07-31 13:35:00,37.34,37.39,37.26,37.39,121500.0,28.7221,28.7606,28.6606,28.7606,121500.0
2008-07-31 13:40:00,37.37,37.51,37.37,37.5,104000.0,28.7452,28.8529,28.7452,28.8452,104000.0
2008-07-31 13:45:00,37.49,37.53,37.39,37.43,77600.0,28.8375,28.8683,28.7606,28.7914,77600.0
2008-07-31 13:50:00,37.44,37.47,37.33,37.34,71100.0,28.799,28.8221,28.7144,28.7221,71100.0
2008-07-31 13:55:00,37.35,37.35,37.08,37.1,173900.0,28.7298,28.7298,28.5221,28.5375,173900.0
2008-07-31 14:00:00,37.1,37.15,37.07,37.14,199000.0,28.5375,28.576,28.5144,28.5683,199000.0
2008-07-31 14:05:00,37.15,37.3,37.1,37.3,141200.0,28.576,28.6914,28.5375,28.6914,141200.0
2008-07-31 14:10:00,37.29,37.36,37.22,37.35,161300.0,28.6837,28.7375,28.6298,28.7298,161300.0
2008-07-31 14:15:00,37.34,37.56,37.33,37.43,147900.0,28.7221,28.8914,28.7144,28.7914,147900.0
2008-07-31 14:20:00,37.45,37.5,37.33,37.33,86600.0,28.8067,28.8452,28.7144,28.7144,86600.0
2008-07-31 14:25:00,37.33,37.39,37.22,37.25,129600.0,28.7144,28.7606,28.6298,28.6529,129600.0
2008-07-31 14:30:00,37.26,37.53,37.26,37.53,145600.0,28.6606,28.8683,28.6606,28.8683,145600.0
2008-07-31 14:35:00,37.51,37.63,37.4,37.59,195500.0,28.8529,28.9452,28.7683,28.9144,195500.0
2008-07-31 14:40:00,37.59,37.67,37.51,37.64,149600.0,28.9144,28.976,28.8529,28.9529,149600.0
2008-07-31 14:45:00,37.64,37.64,37.47,37.54,153100.0,28.9529,28.9529,28.8221,28.876,153100.0
2008-07-31 14:50:00,37.55,37.64,37.4,37.44,137700.0,28.8837,28.9529,28.7683,28.799,137700.0
2008-07-31 14:55:00,37.43,37.52,37.39,37.45,112400.0,28.7914,28.8606,28.7606,28.8067,112400.0
2008-07-31 15:00:00,37.46,37.59,37.44,37.48,104600.0,28.8144,28.9144,28.799,28.8298,104600.0
2008-07-31 15:05:00,37.48,37.53,37.4,37.45,105000.0,28.8298,28.8683,28.7683,28.8067,105000.0
2008-07-31 15:10:00,37.44,37.5,37.39,37.5,83100.0,28.799,28.8452,28.7606,28.8452,83100.0
2008-07-31 15:15:00,37.5,37.52,37.24,37.35,171800.0,28.8452,28.8606,28.6452,28.7298,171800.0
2008-07-31 15:20:00,37.33,37.38,37.27,37.27,99300.0,28.7144,28.7529,28.6683,28.6683,99300.0
2008-07-31 15:25:00,37.27,37.41,37.25,37.29,107700.0,28.6683,28.776,28.6529,28.6837,107700.0
2008-07-31 15:30:00,37.3,37.33,37.09,37.18,223400.0,28.6914,28.7144,28.5298,28.5991,223400.0
2008-07-31 15:35:00,37.18,37.21,37.04,37.05,187600.0,28.5991,28.6221,28.4914,28.4991,187600.0
2008-07-31 15:40:00,37.06,37.19,37.02,37.09,230200.0,28.5068,28.6067,28.476,28.5298,230200.0
2008-07-31 15:45:00,37.09,37.11,37.0,37.03,257000.0,28.5298,28.5452,28.4606,28.4837,257000.0
2008-07-31 15:50:00,37.01,37.12,37.01,37.07,327000.0,28.4683,28.5529,28.4683,28.5144,327000.0
2008-07-31 15:55:00,37.07,37.2,37.05,37.12,400200.0,28.5144,28.6144,28.4991,28.5529,400200.0
2008-08-01 09:30:00,37.18,37.35,36.9,37.11,188500.0,28.5991,28.7298,28.3837,28.5452,188500.0
2008-08-01 09:35:00,37.11,37.35,37.0,37.12,162300.0,28.5452,28.7298,28.4606,28.5529,162300.0
2008-08-01 09:40:00,37.1,37.14,36.83,36.91,167600.0,28.5375,28.5683,28.3298,28.3914,167600.0
2008-08-01 09:45:00,36.91,36.98,36.78,36.79,175500.0,28.3914,28.4452,28.2914,28.2991,175500.0
2008-08-01 09:50:00,36.8,36.94,36.67,36.69,196000.0,28.3068,28.4144,28.2068,28.2221,196000.0
2008-08-01 09:55:00,36.69,36.85,36.65,36.85,159600.0,28.2221,28.3452,28.1914,28.3452,159600.0
2008-08-01 10:00:00,36.84,36.92,36.54,36.71,214700.0,28.3375,28.3991,28.1068,28.2375,214700.0
2008-08-01 10:05:00,36.72,36.8,36.29,36.42,211600.0,28.2452,28.3068,27.9145,28.0145,211600.0
2008-08-01 10:10:00,36.44,36.65,36.37,36.6,118700.0,28.0298,28.1914,27.976,28.1529,118700.0
2008-08-01 10:15:00,36.6,36.62,36.42,36.43,112000.0,28.1529,28.1683,28.0145,28.0222,112000.0
2008-08-01 10:20:00,36.43,36.58,36.32,36.35,197800.0,28.0222,28.1375,27.9375,27.9606,197800.0
2008-08-01 10:25:00,36.32,36.65,36.0,36.51,142100.0,27.9375,28.1914,27.6914,28.0837,142100.0
2008-08-01 10:30:00,36.52,36.74,36.52,36.67,183100.0,28.0914,28.2606,28.0914,28.2068,183100.0
2008-08-01 10:35:00,36.68,36.94,36.59,36.89,205100.0,28.2145,28.4144,28.1452,28.376,205100.0
2008-08-01 10:40:00,36.89,37.01,36.71,36.78,210000.0,28.376,28.4683,28.2375,28.2914,210000.0
2008-08-01 10:45:00,36.8,37.02,36.75,36.98,120500.0,28.3068,28.476,28.2683,28.4452,120500.0
2008-08-01 10:50:00,36.97,36.97,36.74,36.84,97700.0,28.4375,28.4375,28.2606,28.3375,97700.0
2008-08-01 10:55:00,36.84,36.91,36.71,36.8,70600.0,28.3375,28.3914,28.2375,28.3068,70600.0
2008-08-01 11:00:00,36.8,36.88,36.54,36.55,67300.0,28.3068,28.3683,28.1068,28.1145,67300.0
2008-08-01 11:05:00,36.54,36.65,36.52,36.63,70500.0,28.1068,28.1914,28.0914,28.176,70500.0
2008-08-01 11:10:00,36.63,36.67,36.52,36.55,98200.0,28.176,28.2068,28.0914,28.1145,98200.0
2008-08-01 11:15:00,36.54,36.77,36.43,36.77,114300.0,28.1068,28.2837,28.0222,28.2837,114300.0
2008-08-01 11:20:00,36.76,36.76,36.53,36.64,76200.0,28.276,28.276,28.0991,28.1837,76200.0
2008-08-01 11:25:00,36.63,36.79,36.61,36.68,40600.0,28.176,28.2991,28.1606,28.2145,40600.0
2008-08-01 11:30:00,36.67,36.9,36.67,36.88,101900.0,28.2068,28.3837,28.2068,28.3683,101900.0
2008-08-01 11:35:00,36.88,37.0,36.77,36.99,115700.0,28.3683,28.4606,28.2837,28.4529,115700.0
2008-08-01 11:40:00,36.99,37.0,36.83,36.91,69900.0,28.4529,28.4606,28.3298,28.3914,69900.0
2008-08-01 11:45:00,36.92,36.92,36.76,36.83,58700.0,28.3991,28.3991,28.276,28.3298,58700.0
2008-08-01 11:50:00,36.84,36.87,36.75,36.8,56300.0,28.3375,28.3606,28.2683,28.3068,56300.0
2008-08-01 11:55:00,36.79,36.95,36.79,36.84,80400.0,28.2991,28.4221,28.2991,28.3375,80400.0
2008-08-01 12:00:00,36.84,36.86,36.6,36.66,89800.0,28.3375,28.3529,28.1529,28.1991,89800.0
2008-08-01 12:05:00,36.67,36.8,36.61,36.76,96800.0,28.2068,28.3068,28.1606,28.276,96800.0
2008-08-01 12:10:00,36.75,36.95,36.75,36.9,74300.0,28.2683,28.4221,28.2683,28.3837,74300.0
2008-08-01 12:15:00,36.92,36.92,36.71,36.74,72400.0,28.3991,28.3991,28.2375,28.2606,72400.0
2008-08-01 12:20:00,36.74,36.85,36.74,36.8,46200.0,28.2606,28.3452,28.2606,28.3068,46200.0
2008-08-01 12:25:00,36.79,36.8,36.69,36.77,31600.0,28.2991,28.3068,28.2221,28.2837,31600.0
2008-08-01 12:30:00,36.76,36.77,36.58,36.74,77700.0,28.276,28.2837,28.1375,28.2606,77700.0
2008-08-01 12:35:00,36.75,36.82,36.7,36.71,63100.0,28.2683,28.3221,28.2298,28.2375,63100.0
2008-08-01 12:40:00,36.71,36.74,36.63,36.67,87300.0,28.2375,28.2606,28.176,28.2068,87300.0
2008-08-01 12:45:00,36.69,36.79,36.69,36.73,15400.0,28.2221,28.2991,28.2221,28.2529,15400.0
2008-08-01 12:50:00,36.74,36.78,36.54,36.6,87800.0,28.2606,28.2914,28.1068,28.1529,87800.0
2008-08-01 12:55:00,36.62,36.7,36.59,36.63,53500.0,28.1683,28.2298,28.1452,28.176,53500.0
2008-08-01 13:00:00,36.63,36.75,36.6,36.7,36500.0,28.176,28.2683,28.1529,28.2298,36500.0
2008-08-01 13:05:00,36.72,36.76,36.64,36.72,74800.0,28.2452,28.276,28.1837,28.2452,74800.0
2008-08-01 13:10:00,36.72,36.85,36.71,36.78,65200.0,28.2452,28.3452,28.2375,28.2914,65200.0
2008-08-01 13:15:00,36.79,36.9,36.75,36.9,75600.0,28.2991,28.3837,28.2683,28.3837,75600.0
2008-08-01 13:20:00,36.9,36.9,36.8,36.86,66800.0,28.3837,28.3837,28.3068,28.3529,66800.0
2008-08-01 13:25:00,36.85,36.97,36.82,36.91,76800.0,28.3452,28.4375,28.3221,28.3914,76800.0
2008-08-01 13:30:00,36.91,36.98,36.83,36.94,178800.0,28.3914,28.4452,28.3298,28.4144,178800.0
2008-08-01 13:35:00,36.95,37.22,36.94,37.2,333700.0,28.4221,28.6298,28.4144,28.6144,333700.0
2008-08-01 13:40:00,37.18,37.41,37.16,37.41,369000.0,28.5991,28.776,28.5837,28.776,369000.0
2008-08-01 13:45:00,37.4,37.4,37.23,37.35,134800.0,28.7683,28.7683,28.6375,28.7298,134800.0
2008-08-01 13:50:00,37.35,37.43,37.22,37.3,172000.0,28.7298,28.7914,28.6298,28.6914,172000.0
2008-08-01 13:55:00,37.3,37.39,37.26,37.27,130200.0,28.6914,28.7606,28.6606,28.6683,130200.0
2008-08-01 14:00:00,37.27,37.35,37.07,37.1,127400.0,28.6683,28.7298,28.5144,28.5375,127400.0
2008-08-01 14:05:00,37.08,37.2,37.03,37.16,67800.0,28.5221,28.6144,28.4837,28.5837,67800.0
2008-08-01 14:10:00,37.15,37.21,37.09,37.13,68600.0,28.576,28.6221,28.5298,28.5606,68600.0
2008-08-01 14:15:00,37.12,37.21,37.01,37.04,99200.0,28.5529,28.6221,28.4683,28.4914,99200.0
2008-08-01 14:20:00,37.03,37.17,37.03,37.04,52100.0,28.4837,28.5914,28.4837,28.4914,52100.0
2008-08-01 14:25:00,37.04,37.12,37.04,37.1,44100.0,28.4914,28.5529,28.4914,28.5375,44100.0
2008-08-01 14:30:00,37.09,37.12,37.04,37.1,40600.0,28.5298,28.5529,28.4914,28.5375,40600.0
2008-08-01 14:35:00,37.09,37.1,37.05,37.08,39400.0,28.5298,28.5375,28.4991,28.5221,39400.0
2008-08-01 14:40:00,37.08,37.28,37.0,37.26,124600.0,28.5221,28.676,28.4606,28.6606,124600.0
2008-08-01 14:45:00,37.24,37.26,37.13,37.22,94300.0,28.6452,28.6606,28.5606,28.6298,94300.0
2008-08-01 14:50:00,37.22,37.22,37.08,37.18,90600.0,28.6298,28.6298,28.5221,28.5991,90600.0
2008-08-01 14:55:00,37.19,37.26,37.16,37.22,73700.0,28.6067,28.6606,28.5837,28.6298,73700.0
2008-08-01 15:00:00,37.23,37.39,37.12,37.17,148500.0,28.6375,28.7606,28.5529,28.5914,148500.0
2008-08-01 15:05:00,37.17,37.19,37.01,37.1,102600.0,28.5914,28.6067,28.4683,28.5375,102600.0
2008-08-01 15:10:00,37.1,37.23,37.09,37.12,95100.0,28.5375,28.6375,28.5298,28.5529,95100.0
2008-08-01 15:15:00,37.14,37.23,37.11,37.23,132400.0,28.5683,28.6375,28.5452,28.6375,132400.0
2008-08-01 15:20:00,37.23,37.25,37.1,37.1,73200.0,28.6375,28.6529,28.5375,28.5375,73200.0
2008-08-01 15:25:00,37.11,37.21,37.07,37.13,99400.0,28.5452,28.6221,28.5144,28.5606,99400.0
2008-08-01 15:30:00,37.13,37.32,37.05,37.25,168000.0,28.5606,28.7067,28.4991,28.6529,168000.0
2008-08-01 15:35:00,37.27,37.38,37.21,37.37,162300.0,28.6683,28.7529,28.6221,28.7452,162300.0
2008-08-01 15:40:00,37.37,37.38,37.26,37.28,133300.0,28.7452,28.7529,28.6606,28.676,133300.0
2008-08-01 15:45:00,37.27,37.34,37.15,37.28,170700.0,28.6683,28.7221,28.576,28.676,170700.0
2008-08-01 15:50:00,37.29,37.3,37.21,37.26,171500.0,28.6837,28.6914,28.6221,28.6606,171500.0
2008-08-01 15:55:00,37.26,37.27,37.13,37.21,352900.0,28.6606,28.6683,28.5606,28.6221,352900.0
2008-08-04 09:30:00,37.09,37.09,36.5,36.61,166600.0,28.5298,28.5298,28.076,28.1606,166600.0
2008-08-04 09:35:00,36.62,36.86,36.58,36.62,85100.0,28.1683,28.3529,28.1375,28.1683,85100.0
2008-08-04 09:40:00,36.62,36.94,36.55,36.89,119700.0,28.1683,28.4144,28.1145,28.376,119700.0
2008-08-04 09:45:00,36.86,36.87,36.5,36.63,79200.0,28.3529,28.3606,28.076,28.176,79200.0
2008-08-04 09:50:00,36.63,36.84,36.62,36.75,87800.0,28.176,28.3375,28.1683,28.2683,87800.0
2008-08-04 09:55:00,36.75,36.92,36.69,36.88,75000.0,28.2683,28.3991,28.2221,28.3683,75000.0
2008-08-04 10:00:00,36.88,36.95,36.61,36.67,108300.0,28.3683,28.4221,28.1606,28.2068,108300.0
2008-08-04 10:05:00,36.66,36.77,36.62,36.63,45600.0,28.1991,28.2837,28.1683,28.176,45600.0
2008-08-04 10:10:00,36.63,36.68,36.51,36.54,117800.0,28.176,28.2145,28.0837,28.1068,117800.0
2008-08-04 10:15:00,36.54,36.59,36.5,36.5,172600.0,28.1068,28.1452,28.076,28.076,172600.0
2008-08-04 10:20:00,36.51,36.62,36.46,36.52,235000.0,28.0837,28.1683,28.0452,28.0914,235000.0
2008-08-04 10:25:00,36.53,36.57,36.46,36.5,147400.0,28.0991,28.1298,28.0452,28.076,147400.0
2008-08-04 10:30:00,36.49,36.55,36.44,36.46,121400.0,28.0683,28.1145,28.0298,28.0452,121400.0
2008-08-04 10:35:00,36.46,36.55,36.42,36.42,136700.0,28.0452,28.1145,28.0145,28.0145,136700.0
2008-08-04 10:40:00,36.42,36.5,36.31,36.31,126800.0,28.0145,28.076,27.9298,27.9298,126800.0
2008-08-04 10:45:00,36.31,36.32,36.2,36.27,190000.0,27.9298,27.9375,27.8452,27.8991,190000.0
2008-08-04 10:50:00,36.27,36.39,36.24,36.29,102000.0,27.8991,27.9914,27.876,27.9145,102000.0
2008-08-04 10:55:00,36.29,36.37,36.25,36.26,70200.0,27.9145,27.976,27.8837,27.8914,70200.0
2008-08-04 11:00:00,36.27,36.27,36.13,36.2,125800.0,27.8991,27.8991,27.7914,27.8452,125800.0
2008-08-04 11:05:00,36.2,36.27,36.13,36.24,106800.0,27.8452,27.8991,27.7914,27.876,106800.0
2008-08-04 11:10:00,36.25,36.31,36.21,36.24,65000.0,27.8837,27.9298,27.8529,27.876,65000.0
2008-08-04 11:15:00,36.25,36.36,36.22,36.34,85000.0,27.8837,27.9683,27.8606,27.9529,85000.0
2008-08-04 11:20:00,36.34,36.38,36.22,36.36,93000.0,27.9529,27.9837,27.8606,27.9683,93000.0
2008-08-04 11:25:00,36.36,36.5,36.25,36.27,158600.0,27.9683,28.076,27.8837,27.8991,158600.0
2008-08-04 11:30:00,36.28,36.64,36.25,36.55,192600.0,27.9068,28.1837,27.8837,28.1145,192600.0
2008-08-04 11:35:00,36.55,36.77,36.46,36.75,203400.0,28.1145,28.2837,28.0452,28.2683,203400.0
2008-08-04 11:40:00,36.75,36.92,36.63,36.67,233900.0,28.2683,28.3991,28.176,28.2068,233900.0
2008-08-04 11:45:00,36.67,36.75,36.59,36.68,89800.0,28.2068,28.2683,28.1452,28.2145,89800.0
2008-08-04 11:50:00,36.68,36.87,36.68,36.82,153900.0,28.2145,28.3606,28.2145,28.3221,153900.0
2008-08-04 11:55:00,36.82,36.99,36.78,36.98,108900.0,28.3221,28.4529,28.2914,28.4452,108900.0
2008-08-04 12:00:00,36.97,36.99,36.8,36.8,54400.0,28.4375,28.4529,28.3068,28.3068,54400.0
2008-08-04 12:05:00,36.81,36.9,36.73,36.83,109500.0,28.3145,28.3837,28.2529,28.3298,109500.0
2008-08-04 12:10:00,36.83,37.05,36.81,36.91,142300.0,28.3298,28.4991,28.3145,28.3914,142300.0
2008-08-04 12:15:00,36.91,37.18,36.9,36.95,165100.0,28.3914,28.5991,28.3837,28.4221,165100.0
2008-08-04 12:20:00,36.96,37.09,36.87,36.88,135300.0,28.4298,28.5298,28.3606,28.3683,135300.0
2008-08-04 12:25:00,36.88,37.02,36.83,36.95,85400.0,28.3683,28.476,28.3298,28.4221,85400.0
2008-08-04 12:30:00,36.95,37.0,36.87,36.95,100800.0,28.4221,28.4606,28.3606,28.4221,100800.0
2008-08-04 12:35:00,36.95,36.96,36.78,36.9,120000.0,28.4221,28.4298,28.2914,28.3837,120000.0
2008-08-04 12:40:00,36.87,36.89,36.81,36.89,42600.0,28.3606,28.376,28.3145,28.376,42600.0
2008-08-04 12:45:00,36.88,36.93,36.81,36.81,70900.0,28.3683,28.4068,28.3145,28.3145,70900.0
2008-08-04 12:50:00,36.82,36.86,36.8,36.82,53900.0,28.3221,28.3529,28.3068,28.3221,53900.0
2008-08-04 12:55:00,36.82,36.83,36.64,36.66,70900.0,28.3221,28.3298,28.1837,28.1991,70900.0
2008-08-04 13:00:00,36.65,36.73,36.6,36.69,86500.0,28.1914,28.2529,28.1529,28.2221,86500.0
2008-08-04 13:05:00,36.68,36.71,36.61,36.67,66600.0,28.2145,28.2375,28.1606,28.2068,66600.0
2008-08-04 13:10:00,36.69,36.83,36.61,36.82,102900.0,28.2221,28.3298,28.1606,28.3221,102900.0
2008-08-04 13:15:00,36.82,36.9,36.74,36.74,88300.0,28.3221,28.3837,28.2606,28.2606,88300.0
2008-08-04 13:20:00,36.74,36.74,36.59,36.67,88700.0,28.2606,28.2606,28.1452,28.2068,88700.0
2008-08-04 13:25:00,36.67,36.74,36.62,36.65,67500.0,28.2068,28.2606,28.1683,28.1914,67500.0
2008-08-04 13:30:00,36.65,36.78,36.65,36.66,67600.0,28.1914,28.2914,28.1914,28.1991,67600.0
2008-08-04 13:35:00,36.66,36.69,36.65,36.66,50800.0,28.1991,28.2221,28.1914,28.1991,50800.0
2008-08-04 13:40:00,36.66,36.85,36.66,36.83,80700.0,28.1991,28.3452,28.1991,28.3298,80700.0
2008-08-04 13:45:00,36.82,36.85,36.74,36.84,80000.0,28.3221,28.3452,28.2606,28.3375,80000.0
2008-08-04 13:50:00,36.84,36.9,36.83,36.86,91900.0,28.3375,28.3837,28.3298,28.3529,91900.0
2008-08-04 13:55:00,36.86,36.9,36.82,36.86,51300.0,28.3529,28.3837,28.3221,28.3529,51300.0
2008-08-04 14:00:00,36.86,36.9,36.76,36.82,66200.0,28.3529,28.3837,28.276,28.3221,66200.0
2008-08-04 14:05:00,36.81,36.89,36.77,36.8,64100.0,28.3145,28.376,28.2837,28.3068,64100.0
2008-08-04 14:10:00,36.79,36.85,36.75,36.8,79500.0,28.2991,28.3452,28.2683,28.3068,79500.0
2008-08-04 14:15:00,36.8,36.85,36.76,36.85,66000.0,28.3068,28.3452,28.276,28.3452,66000.0
2008-08-04 14:20:00,36.84,36.94,36.84,36.91,110300.0,28.3375,28.4144,28.3375,28.3914,110300.0
2008-08-04 14:25:00,36.89,36.97,36.85,36.95,70600.0,28.376,28.4375,28.3452,28.4221,70600.0
2008-08-04 14:30:00,36.95,37.09,36.95,37.0,78600.0,28.4221,28.5298,28.4221,28.4606,78600.0
2008-08-04 14:35:00,37.01,37.08,36.98,37.08,53300.0,28.4683,28.5221,28.4452,28.5221,53300.0
2008-08-04 14:40:00,37.09,37.17,37.04,37.13,79600.0,28.5298,28.5914,28.4914,28.5606,79600.0
2008-08-04 14:45:00,37.14,37.23,37.14,37.18,105900.0,28.5683,28.6375,28.5683,28.5991,105900.0
2008-08-04 14:50:00,37.17,37.17,37.09,37.12,147100.0,28.5914,28.5914,28.5298,28.5529,147100.0
2008-08-04 14:55:00,37.11,37.2,37.11,37.2,123200.0,28.5452,28.6144,28.5452,28.6144,123200.0
2008-08-04 15:00:00,37.19,37.23,37.18,37.19,98600.0,28.6067,28.6375,28.5991,28.6067,98600.0
2008-08-04 15:05:00,37.2,37.21,37.11,37.18,134700.0,28.6144,28.6221,28.5452,28.5991,134700.0
2008-08-04 15:10:00,37.18,37.24,37.15,37.19,104000.0,28.5991,28.6452,28.576,28.6067,104000.0
2008-08-04 15:15:00,37.2,37.3,37.18,37.27,184900.0,28.6144,28.6914,28.5991,28.6683,184900.0
2008-08-04 15:20:00,37.27,37.27,37.03,37.14,128400.0,28.6683,28.6683,28.4837,28.5683,128400.0
2008-08-04 15:25:00,37.13,37.19,36.97,36.97,117400.0,28.5606,28.6067,28.4375,28.4375,117400.0
2008-08-04 15:30:00,36.96,37.04,36.9,37.03,138300.0,28.4298,28.4914,28.3837,28.4837,138300.0
2008-08-04 15:35:00,37.04,37.12,37.02,37.06,148000.0,28.4914,28.5529,28.476,28.5068,148000.0
2008-08-04 15:40:00,37.06,37.06,36.78,36.84,250300.0,28.5068,28.5068,28.2914,28.3375,250300.0
2008-08-04 15:45:00,36.85,36.93,36.8,36.91,177500.0,28.3452,28.4068,28.3068,28.3914,177500.0
2008-08-04 15:50:00,36.9,36.93,36.87,36.89,244800.0,28.3837,28.4068,28.3606,28.376,244800.0
2008-08-04 15:55:00,36.9,36.94,36.79,36.81,320000.0,28.3837,28.4144,28.2991,28.3145,320000.0
2008-08-05 09:30:00,37.3,37.8,36.99,37.7,290300.0,28.6914,29.076,28.4529,28.999,290300.0
2008-08-05 09:35:00,37.7,37.73,37.53,37.56,183200.0,28.999,29.0221,28.8683,28.8914,183200.0
2008-08-05 09:40:00,37.53,37.56,37.2,37.45,230400.0,28.8683,28.8914,28.6144,28.8067,230400.0
2008-08-05 09:45:00,37.45,37.47,37.26,37.36,146500.0,28.8067,28.8221,28.6606,28.7375,146500.0
2008-08-05 09:50:00,37.36,37.42,37.24,37.32,131200.0,28.7375,28.7837,28.6452,28.7067,131200.0
2008-08-05 09:55:00,37.32,37.56,37.22,37.48,153200.0,28.7067,28.8914,28.6298,28.8298,153200.0
2008-08-05 10:00:00,37.48,37.72,37.47,37.67,207900.0,28.8298,29.0144,28.8221,28.976,207900.0
2008-08-05 10:05:00,37.67,37.71,37.54,37.61,156500.0,28.976,29.0067,28.876,28.9298,156500.0
2008-08-05 10:10:00,37.6,37.73,37.54,37.62,136200.0,28.9221,29.0221,28.876,28.9375,136200.0
2008-08-05 10:15:00,37.62,37.68,37.51,37.58,135500.0,28.9375,28.9837,28.8529,28.9067,135500.0
2008-08-05 10:20:00,37.59,37.7,37.51,37.56,118300.0,28.9144,28.999,28.8529,28.8914,118300.0
2008-08-05 10:25:00,37.54,37.6,37.49,37.52,96800.0,28.876,28.9221,28.8375,28.8606,96800.0
2008-08-05 10:30:00,37.53,37.69,37.5,37.58,97000.0,28.8683,28.9914,28.8452,28.9067,97000.0
2008-08-05 10:35:00,37.59,37.67,37.58,37.63,71600.0,28.9144,28.976,28.9067,28.9452,71600.0
2008-08-05 10:40:00,37.64,37.75,37.59,37.67,100400.0,28.9529,29.0375,28.9144,28.976,100400.0
2008-08-05 10:45:00,37.7,37.76,37.67,37.73,88000.0,28.999,29.0452,28.976,29.0221,88000.0
2008-08-05 10:50:00,37.73,37.8,37.69,37.77,111800.0,29.0221,29.076,28.9914,29.0529,111800.0
2008-08-05 10:55:00,37.78,38.03,37.75,38.03,170400.0,29.0606,29.2529,29.0375,29.2529,170400.0
2008-08-05 11:00:00,38.05,38.21,38.03,38.18,250900.0,29.2683,29.3913,29.2529,29.3683,250900.0
2008-08-05 11:05:00,38.18,38.32,38.13,38.25,234400.0,29.3683,29.476,29.3298,29.4221,234400.0
2008-08-05 11:10:00,38.25,38.28,38.18,38.19,121300.0,29.4221,29.4452,29.3683,29.376,121300.0
2008-08-05 11:15:00,38.19,38.27,38.18,38.26,200400.0,29.376,29.4375,29.3683,29.4298,200400.0
2008-08-05 11:20:00,38.26,38.48,38.24,38.31,227000.0,29.4298,29.599,29.4144,29.4683,227000.0
2008-08-05 11:25:00,38.31,38.32,38.24,38.31,85200.0,29.4683,29.476,29.4144,29.4683,85200.0
2008-08-05 11:30:00,38.32,38.39,38.24,38.25,130000.0,29.476,29.5298,29.4144,29.4221,130000.0
2008-08-05 11:35:00,38.25,38.28,38.21,38.24,215800.0,29.4221,29.4452,29.3913,29.4144,215800.0
2008-08-05 11:40:00,38.24,38.25,38.16,38.23,81000.0,29.4144,29.4221,29.3529,29.4067,81000.0
2008-08-05 11:45:00,38.22,38.32,38.21,38.25,122300.0,29.399,29.476,29.3913,29.4221,122300.0
2008-08-05 11:50:00,38.26,38.32,38.2,38.22,79700.0,29.4298,29.476,29.3836,29.399,79700.0
2008-08-05 11:55:00,38.22,38.28,38.17,38.26,86700.0,29.399,29.4452,29.3606,29.4298,86700.0
2008-08-05 12:00:00,38.26,38.27,38.14,38.19,88100.0,29.4298,29.4375,29.3375,29.376,88100.0
2008-08-05 12:05:00,38.18,38.21,38.03,38.05,115300.0,29.3683,29.3913,29.2529,29.2683,115300.0
2008-08-05 12:10:00,38.05,38.13,38.05,38.06,73600.0,29.2683,29.3298,29.2683,29.276,73600.0
2008-08-05 12:15:00,38.06,38.14,38.05,38.11,90500.0,29.276,29.3375,29.2683,29.3144,90500.0
2008-08-05 12:20:00,38.11,38.15,38.08,38.12,39600.0,29.3144,29.3452,29.2913,29.3221,39600.0
2008-08-05 12:25:00,38.13,38.25,38.1,38.2,107700.0,29.3298,29.4221,29.3067,29.3836,107700.0
2008-08-05 12:30:00,38.2,38.22,38.15,38.19,70000.0,29.3836,29.399,29.3452,29.376,70000.0
2008-08-05 12:35:00,38.19,38.23,38.18,38.2,85300.0,29.376,29.4067,29.3683,29.3836,85300.0
2008-08-05 12:40:00,38.2,38.24,38.18,38.2,78800.0,29.3836,29.4144,29.3683,29.3836,78800.0
2008-08-05 12:45:00,38.2,38.3,38.16,38.3,163500.0,29.3836,29.4606,29.3529,29.4606,163500.0
2008-08-05 12:50:00,38.29,38.39,38.25,38.3,120400.0,29.4529,29.5298,29.4221,29.4606,120400.0
2008-08-05 12:55:00,38.3,38.3,38.19,38.27,46100.0,29.4606,29.4606,29.376,29.4375,46100.0
2008-08-05 13:00:00,38.27,38.34,38.21,38.29,52700.0,29.4375,29.4913,29.3913,29.4529,52700.0
2008-08-05 13:05:00,38.29,38.4,38.27,38.37,99400.0,29.4529,29.5375,29.4375,29.5144,99400.0
2008-08-05 13:10:00,38.37,38.41,38.32,38.33,66200.0,29.5144,29.5452,29.476,29.4836,66200.0
2008-08-05 13:15:00,38.33,38.35,38.24,38.25,54300.0,29.4836,29.499,29.4144,29.4221,54300.0
2008-08-05 13:20:00,38.25,38.3,38.24,38.25,69500.0,29.4221,29.4606,29.4144,29.4221,69500.0
2008-08-05 13:25:00,38.25,38.27,38.22,38.24,74900.0,29.4221,29.4375,29.399,29.4144,74900.0
2008-08-05 13:30:00,38.23,38.29,38.18,38.22,112100.0,29.4067,29.4529,29.3683,29.399,112100.0
2008-08-05 13:35:00,38.22,38.26,38.17,38.18,147900.0,29.399,29.4298,29.3606,29.3683,147900.0
2008-08-05 13:40:00,38.17,38.29,38.12,38.23,133000.0,29.3606,29.4529,29.3221,29.4067,133000.0
2008-08-05 13:45:00,38.22,38.23,38.13,38.14,100900.0,29.399,29.4067,29.3298,29.3375,100900.0
2008-08-05 13:50:00,38.14,38.15,38.09,38.11,91400.0,29.3375,29.3452,29.299,29.3144,91400.0
2008-08-05 13:55:00,38.11,38.2,38.05,38.16,107200.0,29.3144,29.3836,29.2683,29.3529,107200.0
2008-08-05 14:00:00,38.17,38.2,38.06,38.15,98200.0,29.3606,29.3836,29.276,29.3452,98200.0
2008-08-05 14:05:00,38.16,38.28,38.04,38.04,151400.0,29.3529,29.4452,29.2606,29.2606,151400.0
2008-08-05 14:10:00,38.03,38.09,37.84,38.04,137400.0,29.2529,29.299,29.1067,29.2606,137400.0
2008-08-05 14:15:00,38.04,38.46,37.97,38.16,313100.0,29.2606,29.5836,29.2067,29.3529,313100.0
2008-08-05 14:20:00,38.17,38.3,37.88,38.05,229300.0,29.3606,29.4606,29.1375,29.2683,229300.0
2008-08-05 14:25:00,38.05,38.26,37.93,38.25,173700.0,29.2683,29.4298,29.176,29.4221,173700.0
2008-08-05 14:30:00,38.24,38.33,38.14,38.22,138900.0,29.4144,29.4836,29.3375,29.399,138900.0
2008-08-05 14:35:00,38.23,38.3,38.15,38.17,114700.0,29.4067,29.4606,29.3452,29.3606,114700.0
2008-08-05 14:40:00,38.18,38.49,38.18,38.48,265400.0,29.3683,29.6067,29.3683,29.599,265400.0
2008-08-05 14:45:00,38.49,38.77,38.44,38.67,357400.0,29.6067,29.8221,29.5683,29.7452,357400.0
2008-08-05 14:50:00,38.69,38.7,38.51,38.66,162800.0,29.7606,29.7682,29.6221,29.7375,162800.0
2008-08-05 14:55:00,38.66,38.71,38.57,38.63,329100.0,29.7375,29.7759,29.6683,29.7144,329100.0
2008-08-05 15:00:00,38.63,38.66,38.52,38.66,188700.0,29.7144,29.7375,29.6298,29.7375,188700.0
2008-08-05 15:05:00,38.66,38.67,38.55,38.56,175200.0,29.7375,29.7452,29.6529,29.6606,175200.0
2008-08-05 15:10:00,38.56,38.6,38.51,38.53,841100.0,29.6606,29.6913,29.6221,29.6375,841100.0
2008-08-05 15:15:00,38.54,38.55,38.41,38.51,281900.0,29.6452,29.6529,29.5452,29.6221,281900.0
2008-08-05 15:20:00,38.51,38.62,38.5,38.52,318700.0,29.6221,29.7067,29.6144,29.6298,318700.0
2008-08-05 15:25:00,38.51,38.63,38.47,38.63,176700.0,29.6221,29.7144,29.5913,29.7144,176700.0
2008-08-05 15:30:00,38.6,38.6,38.52,38.53,249100.0,29.6913,29.6913,29.6298,29.6375,249100.0
2008-08-05 15:35:00,38.53,38.7,38.5,38.67,330800.0,29.6375,29.7682,29.6144,29.7452,330800.0
2008-08-05 15:40:00,38.67,38.81,38.65,38.71,433300.0,29.7452,29.8529,29.7298,29.7759,433300.0
2008-08-05 15:45:00,38.7,38.81,38.68,38.75,393000.0,29.7682,29.8529,29.7529,29.8067,393000.0
2008-08-05 15:50:00,38.75,38.79,38.6,38.61,406900.0,29.8067,29.8375,29.6913,29.699,406900.0
2008-08-05 15:55:00,38.61,38.66,38.54,38.64,509900.0,29.699,29.7375,29.6452,29.7221,509900.0
2008-08-06 09:30:00,38.39,38.48,38.0,38.09,236200.0,29.5298,29.599,29.2298,29.299,236200.0
2008-08-06 09:35:00,38.1,38.16,37.7,37.84,214400.0,29.3067,29.3529,28.999,29.1067,214400.0
2008-08-06 09:40:00,37.85,38.14,37.83,37.96,191700.0,29.1144,29.3375,29.099,29.199,191700.0
2008-08-06 09:45:00,37.97,38.03,37.76,37.86,214900.0,29.2067,29.2529,29.0452,29.1221,214900.0
2008-08-06 09:50:00,37.87,38.02,37.84,37.93,161900.0,29.1298,29.2452,29.1067,29.176,161900.0
2008-08-06 09:55:00,37.92,38.1,37.92,38.01,168700.0,29.1683,29.3067,29.1683,29.2375,168700.0
2008-08-06 10:00:00,38.01,38.14,37.88,37.88,188500.0,29.2375,29.3375,29.1375,29.1375,188500.0
2008-08-06 10:05:00,37.94,38.09,37.88,38.06,159700.0,29.1837,29.299,29.1375,29.276,159700.0
2008-08-06 10:10:00,38.06,38.08,37.91,37.95,124700.0,29.276,29.2913,29.1606,29.1913,124700.0
2008-08-06 10:15:00,37.96,38.1,37.84,38.06,216700.0,29.199,29.3067,29.1067,29.276,216700.0
2008-08-06 10:20:00,38.06,38.1,37.88,38.02,149000.0,29.276,29.3067,29.1375,29.2452,149000.0
2008-08-06 10:25:00,38.03,38.04,37.8,37.8,135000.0,29.2529,29.2606,29.076,29.076,135000.0
2008-08-06 10:30:00,37.82,37.87,37.73,37.79,194500.0,29.0913,29.1298,29.0221,29.0683,194500.0
2008-08-06 10:35:00,37.8,37.91,37.61,37.65,276700.0,29.076,29.1606,28.9298,28.9606,276700.0
2008-08-06 10:40:00,37.63,37.66,37.5,37.55,251400.0,28.9452,28.9683,28.8452,28.8837,251400.0
2008-08-06 10:45:00,37.56,37.65,37.53,37.61,192200.0,28.8914,28.9606,28.8683,28.9298,192200.0
2008-08-06 10:50:00,37.61,37.72,37.6,37.64,142300.0,28.9298,29.0144,28.9221,28.9529,142300.0
2008-08-06 10:55:00,37.64,37.7,37.63,37.66,66600.0,28.9529,28.999,28.9452,28.9683,66600.0
2008-08-06 11:00:00,37.63,37.65,37.55,37.63,133600.0,28.9452,28.9606,28.8837,28.9452,133600.0
2008-08-06 11:05:00,37.62,37.75,37.62,37.68,127100.0,28.9375,29.0375,28.9375,28.9837,127100.0
2008-08-06 11:10:00,37.69,37.85,37.67,37.78,216600.0,28.9914,29.1144,28.976,29.0606,216600.0
2008-08-06 11:15:00,37.77,37.82,37.75,37.82,149600.0,29.0529,29.0913,29.0375,29.0913,149600.0
2008-08-06 11:20:00,37.81,37.88,37.77,37.86,113100.0,29.0837,29.1375,29.0529,29.1221,113100.0
2008-08-06 11:25:00,37.86,38.02,37.83,38.0,254500.0,29.1221,29.2452,29.099,29.2298,254500.0
2008-08-06 11:30:00,38.0,38.1,37.91,38.06,208400.0,29.2298,29.3067,29.1606,29.276,208400.0
2008-08-06 11:35:00,38.06,38.21,38.03,38.19,198700.0,29.276,29.3913,29.2529,29.376,198700.0
2008-08-06 11:40:00,38.2,38.25,38.06,38.14,240200.0,29.3836,29.4221,29.276,29.3375,240200.0
2008-08-06 11:45:00,38.15,38.19,37.99,38.06,112900.0,29.3452,29.376,29.2221,29.276,112900.0
2008-08-06 11:50:00,38.06,38.09,37.93,38.07,94200.0,29.276,29.299,29.176,29.2836,94200.0
2008-08-06 11:55:00,38.07,38.22,38.04,38.21,109800.0,29.2836,29.399,29.2606,29.3913,109800.0
2008-08-06 12:00:00,38.2,38.28,38.12,38.27,138700.0,29.3836,29.4452,29.3221,29.4375,138700.0
2008-08-06 12:05:00,38.28,38.35,38.2,38.24,129900.0,29.4452,29.499,29.3836,29.4144,129900.0
2008-08-06 12:10:00,38.24,38.24,38.04,38.08,89100.0,29.4144,29.4144,29.2606,29.2913,89100.0
2008-08-06 12:15:00,38.08,38.13,38.05,38.1,121300.0,29.2913,29.3298,29.2683,29.3067,121300.0
2008-08-06 12:20:00,38.1,38.24,38.08,38.24,113100.0,29.3067,29.4144,29.2913,29.4144,113100.0
2008-08-06 12:25:00,38.23,38.32,38.23,38.31,153800.0,29.4067,29.476,29.4067,29.4683,153800.0
2008-08-06 12:30:00,38.31,38.33,38.27,38.32,90900.0,29.4683,29.4836,29.4375,29.476,90900.0
2008-08-06 12:35:00,38.31,38.32,38.23,38.29,66700.0,29.4683,29.476,29.4067,29.4529,66700.0
2008-08-06 12:40:00,38.3,38.46,38.29,38.44,112400.0,29.4606,29.5836,29.4529,29.5683,112400.0
2008-08-06 12:45:00,38.44,38.46,38.25,38.27,142200.0,29.5683,29.5836,29.4221,29.4375,142200.0
2008-08-06 12:50:00,38.25,38.27,38.18,38.18,140600.0,29.4221,29.4375,29.3683,29.3683,140600.0
2008-08-06 12:55:00,38.18,38.19,38.06,38.15,94800.0,29.3683,29.376,29.276,29.3452,94800.0
2008-08-06 13:00:00,38.14,38.14,37.94,37.96,144300.0,29.3375,29.3375,29.1837,29.199,144300.0
2008-08-06 13:05:00,37.96,38.02,37.94,38.0,113900.0,29.199,29.2452,29.1837,29.2298,113900.0
2008-08-06 13:10:00,38.0,38.01,37.94,37.95,65000.0,29.2298,29.2375,29.1837,29.1913,65000.0
2008-08-06 13:15:00,37.95,38.05,37.86,38.02,164400.0,29.1913,29.2683,29.1221,29.2452,164400.0
2008-08-06 13:20:00,38.03,38.08,37.96,38.06,76800.0,29.2529,29.2913,29.199,29.276,76800.0
2008-08-06 13:25:00,38.06,38.12,37.99,38.0,125300.0,29.276,29.3221,29.2221,29.2298,125300.0
2008-08-06 13:30:00,38.0,38.05,37.98,38.04,87000.0,29.2298,29.2683,29.2144,29.2606,87000.0
2008-08-06 13:35:00,38.04,38.11,37.95,37.95,97400.0,29.2606,29.3144,29.1913,29.1913,97400.0
2008-08-06 13:40:00,37.95,38.0,37.87,37.98,94000.0,29.1913,29.2298,29.1298,29.2144,94000.0
2008-08-06 13:45:00,37.97,38.0,37.89,37.96,100300.0,29.2067,29.2298,29.1452,29.199,100300.0
2008-08-06 13:50:00,37.96,37.96,37.78,37.82,124600.0,29.199,29.199,29.0606,29.0913,124600.0
2008-08-06 13:55:00,37.83,38.0,37.83,37.98,67800.0,29.099,29.2298,29.099,29.2144,67800.0
2008-08-06 14:00:00,37.97,37.99,37.89,37.97,74700.0,29.2067,29.2221,29.1452,29.2067,74700.0
2008-08-06 14:05:00,37.97,38.0,37.95,37.96,92700.0,29.2067,29.2298,29.1913,29.199,92700.0
2008-08-06 14:10:00,37.96,38.02,37.96,37.99,140500.0,29.199,29.2452,29.199,29.2221,140500.0
2008-08-06 14:15:00,37.99,38.09,37.98,38.04,189900.0,29.2221,29.299,29.2144,29.2606,189900.0
2008-08-06 14:20:00,38.04,38.1,37.99,38.0,106200.0,29.2606,29.3067,29.2221,29.2298,106200.0
2008-08-06 14:25:00,38.01,38.15,37.95,38.01,232600.0,29.2375,29.3452,29.1913,29.2375,232600.0
2008-08-06 14:30:00,38.01,38.07,37.98,38.02,109400.0,29.2375,29.2836,29.2144,29.2452,109400.0
2008-08-06 14:35:00,38.01,38.03,37.93,37.96,130500.0,29.2375,29.2529,29.176,29.199,130500.0
2008-08-06 14:40:00,37.97,38.12,37.96,38.07,132800.0,29.2067,29.3221,29.199,29.2836,132800.0
2008-08-06 14:45:00,38.07,38.13,38.04,38.11,114300.0,29.2836,29.3298,29.2606,29.3144,114300.0
2008-08-06 14:50:00,38.11,38.22,38.11,38.2,197200.0,29.3144,29.399,29.3144,29.3836,197200.0
2008-08-06 14:55:00,38.18,38.19,38.09,38.13,123400.0,29.3683,29.376,29.299,29.3298,123400.0
2008-08-06 15:00:00,38.13,38.21,38.04,38.13,201600.0,29.3298,29.3913,29.2606,29.3298,201600.0
2008-08-06 15:05:00,38.14,38.14,37.99,38.05,274900.0,29.3375,29.3375,29.2221,29.2683,274900.0
2008-08-06 15:10:00,38.05,38.07,37.99,38.03,405600.0,29.2683,29.2836,29.2221,29.2529,405600.0
2008-08-06 15:15:00,38.03,38.06,37.85,37.92,290700.0,29.2529,29.276,29.1144,29.1683,290700.0
2008-08-06 15:20:00,37.92,38.02,37.92,37.99,399500.0,29.1683,29.2452,29.1683,29.2221,399500.0
2008-08-06 15:25:00,37.99,38.03,37.97,37.97,128000.0,29.2221,29.2529,29.2067,29.2067,128000.0
2008-08-06 15:30:00,37.98,38.0,37.9,37.91,228500.0,29.2144,29.2298,29.1529,29.1606,228500.0
2008-08-06 15:35:00,37.91,38.0,37.89,37.95,217400.0,29.1606,29.2298,29.1452,29.1913,217400.0
2008-08-06 15:40:00,37.96,38.05,37.94,38.02,223900.0,29.199,29.2683,29.1837,29.2452,223900.0
2008-08-06 15:45:00,38.02,38.09,38.01,38.03,209800.0,29.2452,29.299,29.2375,29.2529,209800.0
2008-08-06 15:50:00,38.03,38.09,38.0,38.03,245800.0,29.2529,29.299,29.2298,29.2529,245800.0
2008-08-06 15:55:00,38.03,38.09,37.95,37.97,482900.0,29.2529,29.299,29.1913,29.2067,482900.0
2008-08-07 09:30:00,37.49,37.49,36.9,36.98,229000.0,28.8375,28.8375,28.3837,28.4452,229000.0
2008-08-07 09:35:00,36.96,37.0,36.76,36.85,232900.0,28.4298,28.4606,28.276,28.3452,232900.0
2008-08-07 09:40:00,36.83,36.95,36.83,36.89,211300.0,28.3298,28.4221,28.3298,28.376,211300.0
2008-08-07 09:45:00,36.89,37.01,36.81,36.95,169800.0,28.376,28.4683,28.3145,28.4221,169800.0
2008-08-07 09:50:00,36.94,37.42,36.92,37.36,222100.0,28.4144,28.7837,28.3991,28.7375,222100.0
2008-08-07 09:55:00,37.35,37.38,37.27,37.35,147800.0,28.7298,28.7529,28.6683,28.7298,147800.0
2008-08-07 10:00:00,37.38,37.63,37.32,37.61,230900.0,28.7529,28.9452,28.7067,28.9298,230900.0
2008-08-07 10:05:00,37.62,38.27,37.61,38.03,399300.0,28.9375,29.4375,28.9298,29.2529,399300.0
2008-08-07 10:10:00,38.02,38.02,37.7,37.87,220400.0,29.2452,29.2452,28.999,29.1298,220400.0
2008-08-07 10:15:00,37.85,38.12,37.85,38.12,184800.0,29.1144,29.3221,29.1144,29.3221,184800.0
2008-08-07 10:20:00,38.13,38.14,37.87,38.01,166600.0,29.3298,29.3375,29.1298,29.2375,166600.0
2008-08-07 10:25:00,38.02,38.02,37.82,37.84,120800.0,29.2452,29.2452,29.0913,29.1067,120800.0
2008-08-07 10:30:00,37.82,38.02,37.77,38.02,143600.0,29.0913,29.2452,29.0529,29.2452,143600.0
2008-08-07 10:35:00,38.02,38.02,37.72,37.8,180400.0,29.2452,29.2452,29.0144,29.076,180400.0
2008-08-07 10:40:00,37.8,37.8,37.54,37.67,185800.0,29.076,29.076,28.876,28.976,185800.0
2008-08-07 10:45:00,37.66,37.7,37.49,37.55,120300.0,28.9683,28.999,28.8375,28.8837,120300.0
2008-08-07 10:50:00,37.55,37.69,37.53,37.62,83700.0,28.8837,28.9914,28.8683,28.9375,83700.0
2008-08-07 10:55:00,37.63,37.83,37.61,37.82,89900.0,28.9452,29.099,28.9298,29.0913,89900.0
2008-08-07 11:00:00,37.82,37.9,37.67,37.67,92800.0,29.0913,29.1529,28.976,28.976,92800.0
2008-08-07 11:05:00,37.69,37.72,37.56,37.66,74500.0,28.9914,29.0144,28.8914,28.9683,74500.0
2008-08-07 11:10:00,37.68,37.73,37.54,37.57,86900.0,28.9837,29.0221,28.876,28.899,86900.0
2008-08-07 11:15:00,37.57,37.59,37.45,37.47,106100.0,28.899,28.9144,28.8067,28.8221,106100.0
2008-08-07 11:20:00,37.47,37.5,37.4,37.41,91500.0,28.8221,28.8452,28.7683,28.776,91500.0
2008-08-07 11:25:00,37.41,37.51,37.37,37.5,94200.0,28.776,28.8529,28.7452,28.8452,94200.0
2008-08-07 11:30:00,37.49,37.5,37.39,37.5,81400.0,28.8375,28.8452,28.7606,28.8452,81400.0
2008-08-07 11:35:00,37.49,37.52,37.43,37.45,56400.0,28.8375,28.8606,28.7914,28.8067,56400.0
2008-08-07 11:40:00,37.45,37.48,37.38,37.38,69000.0,28.8067,28.8298,28.7529,28.7529,69000.0
2008-08-07 11:45:00,37.38,37.54,37.37,37.51,113100.0,28.7529,28.876,28.7452,28.8529,113100.0
2008-08-07 11:50:00,37.5,37.55,37.45,37.49,96400.0,28.8452,28.8837,28.8067,28.8375,96400.0
2008-08-07 11:55:00,37.5,37.52,37.46,37.49,195500.0,28.8452,28.8606,28.8144,28.8375,195500.0
2008-08-07 12:00:00,37.5,37.51,37.42,37.49,173200.0,28.8452,28.8529,28.7837,28.8375,173200.0
2008-08-07 12:05:00,37.5,37.51,37.31,37.31,98500.0,28.8452,28.8529,28.6991,28.6991,98500.0
2008-08-07 12:10:00,37.31,37.48,37.29,37.44,105100.0,28.6991,28.8298,28.6837,28.799,105100.0
2008-08-07 12:15:00,37.44,37.71,37.43,37.6,159100.0,28.799,29.0067,28.7914,28.9221,159100.0
2008-08-07 12:20:00,37.6,37.67,37.58,37.65,81700.0,28.9221,28.976,28.9067,28.9606,81700.0
2008-08-07 12:25:00,37.64,37.94,37.63,37.9,173200.0,28.9529,29.1837,28.9452,29.1529,173200.0
2008-08-07 12:30:00,37.89,38.0,37.87,38.0,191200.0,29.1452,29.2298,29.1298,29.2298,191200.0
2008-08-07 12:35:00,37.99,38.02,37.86,37.93,146000.0,29.2221,29.2452,29.1221,29.176,146000.0
2008-08-07 12:40:00,37.92,38.02,37.83,37.83,145400.0,29.1683,29.2452,29.099,29.099,145400.0
2008-08-07 12:45:00,37.83,38.17,37.82,38.16,141500.0,29.099,29.3606,29.0913,29.3529,141500.0
2008-08-07 12:50:00,38.17,38.18,37.45,38.0,157300.0,29.3606,29.3683,28.8067,29.2298,157300.0
2008-08-07 12:55:00,38.02,38.15,37.98,38.11,67000.0,29.2452,29.3452,29.2144,29.3144,67000.0
2008-08-07 13:00:00,38.09,38.09,37.9,37.91,79200.0,29.299,29.299,29.1529,29.1606,79200.0
2008-08-07 13:05:00,37.91,37.93,37.85,37.91,50300.0,29.1606,29.176,29.1144,29.1606,50300.0
2008-08-07 13:10:00,37.91,38.07,37.91,38.05,57900.0,29.1606,29.2836,29.1606,29.2683,57900.0
2008-08-07 13:15:00,38.05,38.1,37.91,37.91,117800.0,29.2683,29.3067,29.1606,29.1606,117800.0
2008-08-07 13:20:00,37.91,37.95,37.88,37.92,39900.0,29.1606,29.1913,29.1375,29.1683,39900.0
2008-08-07 13:25:00,37.92,38.01,37.89,38.0,40600.0,29.1683,29.2375,29.1452,29.2298,40600.0
2008-08-07 13:30:00,37.99,38.02,37.86,37.9,81100.0,29.2221,29.2452,29.1221,29.1529,81100.0
2008-08-07 13:35:00,37.9,38.0,37.86,37.87,97500.0,29.1529,29.2298,29.1221,29.1298,97500.0
2008-08-07 13:40:00,37.86,38.0,37.85,37.94,171400.0,29.1221,29.2298,29.1144,29.1837,171400.0
2008-08-07 13:45:00,37.94,37.94,37.77,37.79,153200.0,29.1837,29.1837,29.0529,29.0683,153200.0
2008-08-07 13:50:00,37.79,37.84,37.76,37.78,50100.0,29.0683,29.1067,29.0452,29.0606,50100.0
2008-08-07 13:55:00,37.8,37.8,37.7,37.71,46800.0,29.076,29.076,28.999,29.0067,46800.0
2008-08-07 14:00:00,37.72,37.77,37.67,37.67,58300.0,29.0144,29.0529,28.976,28.976,58300.0
2008-08-07 14:05:00,37.67,37.69,37.58,37.6,70400.0,28.976,28.9914,28.9067,28.9221,70400.0
2008-08-07 14:10:00,37.61,37.64,37.55,37.6,110600.0,28.9298,28.9529,28.8837,28.9221,110600.0
2008-08-07 14:15:00,37.6,37.61,37.5,37.53,96000.0,28.9221,28.9298,28.8452,28.8683,96000.0
2008-08-07 14:20:00,37.53,37.56,37.47,37.55,72400.0,28.8683,28.8914,28.8221,28.8837,72400.0
2008-08-07 14:25:00,37.55,37.58,37.44,37.47,106400.0,28.8837,28.9067,28.799,28.8221,106400.0
2008-08-07 14:30:00,37.48,37.53,37.44,37.48,81600.0,28.8298,28.8683,28.799,28.8298,81600.0
2008-08-07 14:35:00,37.48,37.48,37.38,37.39,118200.0,28.8298,28.8298,28.7529,28.7606,118200.0
2008-08-07 14:40:00,37.39,37.41,37.31,37.32,93000.0,28.7606,28.776,28.6991,28.7067,93000.0
2008-08-07 14:45:00,37.32,37.32,37.13,37.17,328100.0,28.7067,28.7067,28.5606,28.5914,328100.0
2008-08-07 14:50:00,37.17,37.17,37.05,37.14,192300.0,28.5914,28.5914,28.4991,28.5683,192300.0
2008-08-07 14:55:00,37.14,37.2,37.0,37.01,173000.0,28.5683,28.6144,28.4606,28.4683,173000.0
2008-08-07 15:00:00,37.01,37.02,36.78,36.81,565600.0,28.4683,28.476,28.2914,28.3145,565600.0
2008-08-07 15:05:00,36.8,36.85,36.64,36.79,808000.0,28.3068,28.3452,28.1837,28.2991,808000.0
2008-08-07 15:10:00,36.79,36.83,36.54,36.56,578100.0,28.2991,28.3298,28.1068,28.1221,578100.0
2008-08-07 15:15:00,36.56,36.79,36.55,36.72,412300.0,28.1221,28.2991,28.1145,28.2452,412300.0
2008-08-07 15:20:00,36.72,36.73,36.6,36.7,315500.0,28.2452,28.2529,28.1529,28.2298,315500.0
2008-08-07 15:25:00,36.71,36.82,36.65,36.65,460400.0,28.2375,28.3221,28.1914,28.1914,460400.0
2008-08-07 15:30:00,36.65,36.66,36.26,36.26,620000.0,28.1914,28.1991,27.8914,27.8914,620000.0
2008-08-07 15:35:00,36.26,36.28,36.05,36.13,944800.0,27.8914,27.9068,27.7299,27.7914,944800.0
2008-08-07 15:40:00,36.13,36.15,36.0,36.03,908500.0,27.7914,27.8068,27.6914,27.7145,908500.0
2008-08-07 15:45:00,36.03,36.25,35.93,36.06,890400.0,27.7145,27.8837,27.6375,27.7375,890400.0
2008-08-07 15:50:00,36.06,36.43,36.0,36.33,906100.0,27.7375,28.0222,27.6914,27.9452,906100.0
2008-08-07 15:55:00,36.33,36.48,36.25,36.48,834800.0,27.9452,28.0606,27.8837,28.0606,834800.0
2008-08-08 09:30:00,36.33,36.67,36.06,36.62,318100.0,27.9452,28.2068,27.7375,28.1683,318100.0
2008-08-08 09:35:00,36.57,36.62,36.35,36.49,236700.0,28.1298,28.1683,27.9606,28.0683,236700.0
2008-08-08 09:40:00,36.48,36.7,36.21,36.32,295900.0,28.0606,28.2298,27.8529,27.9375,295900.0
2008-08-08 09:45:00,36.33,36.65,36.11,36.64,396200.0,27.9452,28.1914,27.776,28.1837,396200.0
2008-08-08 09:50:00,36.62,36.7,36.34,36.56,311400.0,28.1683,28.2298,27.9529,28.1221,311400.0
2008-08-08 09:55:00,36.56,36.61,36.09,36.47,268600.0,28.1221,28.1606,27.7606,28.0529,268600.0
2008-08-08 10:00:00,36.48,36.66,36.4,36.5,237600.0,28.0606,28.1991,27.9991,28.076,237600.0
2008-08-08 10:05:00,36.49,36.9,36.4,36.9,333100.0,28.0683,28.3837,27.9991,28.3837,333100.0
2008-08-08 10:10:00,36.89,37.21,36.81,37.02,402500.0,28.376,28.6221,28.3145,28.476,402500.0
2008-08-08 10:15:00,37.03,37.27,37.0,37.06,328400.0,28.4837,28.6683,28.4606,28.5068,328400.0
2008-08-08 10:20:00,37.07,37.31,36.95,37.3,373900.0,28.5144,28.6991,28.4221,28.6914,373900.0
2008-08-08 10:25:00,37.31,37.31,36.95,36.97,280100.0,28.6991,28.6991,28.4221,28.4375,280100.0
2008-08-08 10:30:00,36.98,37.04,36.87,36.99,173200.0,28.4452,28.4914,28.3606,28.4529,173200.0
2008-08-08 10:35:00,37.0,37.05,36.92,36.96,125400.0,28.4606,28.4991,28.3991,28.4298,125400.0
2008-08-08 10:40:00,36.96,37.01,36.94,36.96,98800.0,28.4298,28.4683,28.4144,28.4298,98800.0
2008-08-08 10:45:00,36.97,36.99,36.83,36.94,127500.0,28.4375,28.4529,28.3298,28.4144,127500.0
2008-08-08 10:50:00,36.94,37.01,36.87,36.96,168600.0,28.4144,28.4683,28.3606,28.4298,168600.0
2008-08-08 10:55:00,36.97,37.06,36.81,36.93,192200.0,28.4375,28.5068,28.3145,28.4068,192200.0
2008-08-08 11:00:00,36.93,37.02,36.86,36.97,142500.0,28.4068,28.476,28.3529,28.4375,142500.0
2008-08-08 11:05:00,36.98,36.98,36.81,36.93,138800.0,28.4452,28.4452,28.3145,28.4068,138800.0
2008-08-08 11:10:00,36.91,37.15,36.91,37.07,298800.0,28.3914,28.576,28.3914,28.5144,298800.0
2008-08-08 11:15:00,37.07,37.2,37.0,37.12,121800.0,28.5144,28.6144,28.4606,28.5529,121800.0
2008-08-08 11:20:00,37.13,37.22,37.04,37.1,92300.0,28.5606,28.6298,28.4914,28.5375,92300.0
2008-08-08 11:25:00,37.1,37.22,37.08,37.15,182100.0,28.5375,28.6298,28.5221,28.576,182100.0
2008-08-08 11:30:00,37.16,37.28,37.1,37.27,168500.0,28.5837,28.676,28.5375,28.6683,168500.0
2008-08-08 11:35:00,37.26,37.28,37.06,37.15,245000.0,28.6606,28.676,28.5068,28.576,245000.0
2008-08-08 11:40:00,37.16,37.17,36.98,37.01,274600.0,28.5837,28.5914,28.4452,28.4683,274600.0
2008-08-08 11:45:00,37.0,37.11,36.93,37.09,112500.0,28.4606,28.5452,28.4068,28.5298,112500.0
2008-08-08 11:50:00,37.09,37.09,36.93,36.95,87200.0,28.5298,28.5298,28.4068,28.4221,87200.0
2008-08-08 11:55:00,36.95,37.05,36.94,36.97,81200.0,28.4221,28.4991,28.4144,28.4375,81200.0
2008-08-08 12:00:00,36.96,37.04,36.95,36.98,96400.0,28.4298,28.4914,28.4221,28.4452,96400.0
2008-08-08 12:05:00,36.99,37.05,36.89,36.96,158400.0,28.4529,28.4991,28.376,28.4298,158400.0
2008-08-08 12:10:00,36.96,37.04,36.93,37.0,124200.0,28.4298,28.4914,28.4068,28.4606,124200.0
2008-08-08 12:15:00,37.0,37.2,36.97,37.2,172000.0,28.4606,28.6144,28.4375,28.6144,172000.0
2008-08-08 12:20:00,37.2,37.24,37.12,37.21,119600.0,28.6144,28.6452,28.5529,28.6221,119600.0
2008-08-08 12:25:00,37.2,37.22,37.05,37.07,132400.0,28.6144,28.6298,28.4991,28.5144,132400.0
2008-08-08 12:30:00,37.07,37.13,37.02,37.11,118000.0,28.5144,28.5606,28.476,28.5452,118000.0
2008-08-08 12:35:00,37.12,37.2,37.05,37.2,98300.0,28.5529,28.6144,28.4991,28.6144,98300.0
2008-08-08 12:40:00,37.2,37.3,37.19,37.24,97600.0,28.6144,28.6914,28.6067,28.6452,97600.0
2008-08-08 12:45:00,37.24,37.28,37.19,37.26,66800.0,28.6452,28.676,28.6067,28.6606,66800.0
2008-08-08 12:50:00,37.26,37.27,37.17,37.19,167200.0,28.6606,28.6683,28.5914,28.6067,167200.0
2008-08-08 12:55:00,37.19,37.22,37.15,37.18,71600.0,28.6067,28.6298,28.576,28.5991,71600.0
2008-08-08 13:00:00,37.18,37.23,37.14,37.21,59800.0,28.5991,28.6375,28.5683,28.6221,59800.0
2008-08-08 13:05:00,37.19,37.24,37.17,37.21,106400.0,28.6067,28.6452,28.5914,28.6221,106400.0
2008-08-08 13:10:00,37.22,37.22,37.11,37.11,62100.0,28.6298,28.6298,28.5452,28.5452,62100.0
2008-08-08 13:15:00,37.11,37.22,37.1,37.16,49400.0,28.5452,28.6298,28.5375,28.5837,49400.0
2008-08-08 13:20:00,37.16,37.24,37.13,37.21,45000.0,28.5837,28.6452,28.5606,28.6221,45000.0
2008-08-08 13:25:00,37.21,37.49,37.2,37.45,153600.0,28.6221,28.8375,28.6144,28.8067,153600.0
2008-08-08 13:30:00,37.45,37.57,37.41,37.55,141800.0,28.8067,28.899,28.776,28.8837,141800.0
2008-08-08 13:35:00,37.54,37.6,37.41,37.46,103000.0,28.876,28.9221,28.776,28.8144,103000.0
2008-08-08 13:40:00,37.47,37.65,37.45,37.6,144000.0,28.8221,28.9606,28.8067,28.9221,144000.0
2008-08-08 13:45:00,37.6,37.63,37.51,37.62,100700.0,28.9221,28.9452,28.8529,28.9375,100700.0
2008-08-08 13:50:00,37.62,37.74,37.55,37.55,144800.0,28.9375,29.0298,28.8837,28.8837,144800.0
2008-08-08 13:55:00,37.55,37.63,37.53,37.57,52000.0,28.8837,28.9452,28.8683,28.899,52000.0
2008-08-08 14:00:00,37.55,37.65,37.55,37.63,78700.0,28.8837,28.9606,28.8837,28.9452,78700.0
2008-08-08 14:05:00,37.64,37.74,37.62,37.73,120500.0,28.9529,29.0298,28.9375,29.0221,120500.0
2008-08-08 14:10:00,37.74,37.88,37.74,37.85,152300.0,29.0298,29.1375,29.0298,29.1144,152300.0
2008-08-08 14:15:00,37.83,37.9,37.81,37.9,88300.0,29.099,29.1529,29.0837,29.1529,88300.0
2008-08-08 14:20:00,37.89,38.0,37.89,37.95,221700.0,29.1452,29.2298,29.1452,29.1913,221700.0
2008-08-08 14:25:00,37.96,38.08,37.9,38.05,176200.0,29.199,29.2913,29.1529,29.2683,176200.0
2008-08-08 14:30:00,38.07,38.18,38.06,38.18,189100.0,29.2836,29.3683,29.276,29.3683,189100.0
2008-08-08 14:35:00,38.17,38.18,38.03,38.05,188300.0,29.3606,29.3683,29.2529,29.2683,188300.0
2008-08-08 14:40:00,38.05,38.1,37.94,37.96,163200.0,29.2683,29.3067,29.1837,29.199,163200.0
2008-08-08 14:45:00,37.97,38.09,37.93,37.98,154900.0,29.2067,29.299,29.176,29.2144,154900.0
2008-08-08 14:50:00,37.99,38.17,37.96,38.17,128100.0,29.2221,29.3606,29.199,29.3606,128100.0
2008-08-08 14:55:00,38.16,38.21,38.11,38.2,143400.0,29.3529,29.3913,29.3144,29.3836,143400.0
2008-08-08 15:00:00,38.19,38.31,38.18,38.27,220900.0,29.376,29.4683,29.3683,29.4375,220900.0
2008-08-08 15:05:00,38.26,38.28,38.17,38.22,179900.0,29.4298,29.4452,29.3606,29.399,179900.0
2008-08-08 15:10:00,38.23,38.3,38.2,38.23,138500.0,29.4067,29.4606,29.3836,29.4067,138500.0
2008-08-08 15:15:00,38.23,38.25,38.09,38.16,220900.0,29.4067,29.4221,29.299,29.3529,220900.0
2008-08-08 15:20:00,38.16,38.21,38.06,38.1,202000.0,29.3529,29.3913,29.276,29.3067,202000.0
2008-08-08 15:25:00,38.11,38.14,38.06,38.11,290400.0,29.3144,29.3375,29.276,29.3144,290400.0
2008-08-08 15:30:00,38.1,38.11,37.98,38.07,256700.0,29.3067,29.3144,29.2144,29.2836,256700.0
2008-08-08 15:35:00,38.07,38.18,38.04,38.15,234700.0,29.2836,29.3683,29.2606,29.3452,234700.0
2008-08-08 15:40:00,38.15,38.24,38.08,38.11,335800.0,29.3452,29.4144,29.2913,29.3144,335800.0
2008-08-08 15:45:00,38.1,38.11,37.93,37.93,415400.0,29.3067,29.3144,29.176,29.176,415400.0
2008-08-08 15:50:00,37.93,37.99,37.77,37.77,437300.0,29.176,29.2221,29.0529,29.0529,437300.0
2008-08-08 15:55:00,37.76,37.88,37.68,37.79,856800.0,29.0452,29.1375,28.9837,29.0683,856800.0
2008-08-11 09:30:00,37.76,38.02,37.5,37.69,172400.0,29.0452,29.2452,28.8452,28.9914,172400.0
2008-08-11 09:35:00,37.63,38.08,37.63,38.06,174900.0,28.9452,29.2913,28.9452,29.276,174900.0
2008-08-11 09:40:00,38.06,38.31,38.0,38.13,111000.0,29.276,29.4683,29.2298,29.3298,111000.0
2008-08-11 09:45:00,38.1,38.29,37.91,37.94,140600.0,29.3067,29.4529,29.1606,29.1837,140600.0
2008-08-11 09:50:00,37.97,38.05,37.84,37.98,125600.0,29.2067,29.2683,29.1067,29.2144,125600.0
2008-08-11 09:55:00,37.97,38.1,37.91,38.0,175500.0,29.2067,29.3067,29.1606,29.2298,175500.0
2008-08-11 10:00:00,38.0,38.08,37.88,38.01,113900.0,29.2298,29.2913,29.1375,29.2375,113900.0
2008-08-11 10:05:00,38.0,38.09,37.91,38.04,146900.0,29.2298,29.299,29.1606,29.2606,146900.0
2008-08-11 10:10:00,38.04,38.16,38.04,38.06,188900.0,29.2606,29.3529,29.2606,29.276,188900.0
2008-08-11 10:15:00,38.06,38.17,38.02,38.09,161200.0,29.276,29.3606,29.2452,29.299,161200.0
2008-08-11 10:20:00,38.09,38.15,38.01,38.04,122500.0,29.299,29.3452,29.2375,29.2606,122500.0
2008-08-11 10:25:00,38.03,38.08,37.95,38.02,97300.0,29.2529,29.2913,29.1913,29.2452,97300.0
2008-08-11 10:30:00,38.01,38.05,37.93,37.99,87400.0,29.2375,29.2683,29.176,29.2221,87400.0
2008-08-11 10:35:00,37.99,37.99,37.83,37.91,82500.0,29.2221,29.2221,29.099,29.1606,82500.0
2008-08-11 10:40:00,37.9,38.04,37.88,38.0,83600.0,29.1529,29.2606,29.1375,29.2298,83600.0
2008-08-11 10:45:00,37.99,38.07,37.93,38.04,66900.0,29.2221,29.2836,29.176,29.2606,66900.0
2008-08-11 10:50:00,38.04,38.17,38.0,38.07,79200.0,29.2606,29.3606,29.2298,29.2836,79200.0
2008-08-11 10:55:00,38.06,38.2,38.06,38.2,70800.0,29.276,29.3836,29.276,29.3836,70800.0
2008-08-11 11:00:00,38.19,38.2,38.09,38.2,90100.0,29.376,29.3836,29.299,29.3836,90100.0
2008-08-11 11:05:00,38.2,38.37,38.16,38.36,140800.0,29.3836,29.5144,29.3529,29.5067,140800.0
2008-08-11 11:10:00,38.36,38.44,38.35,38.44,226000.0,29.5067,29.5683,29.499,29.5683,226000.0
2008-08-11 11:15:00,38.44,38.56,38.42,38.54,186100.0,29.5683,29.6606,29.5529,29.6452,186100.0
2008-08-11 11:20:00,38.55,38.57,38.46,38.54,106100.0,29.6529,29.6683,29.5836,29.6452,106100.0
2008-08-11 11:25:00,38.54,38.87,38.53,38.82,162200.0,29.6452,29.899,29.6375,29.8606,162200.0
2008-08-11 11:30:00,38.82,38.85,38.73,38.84,120200.0,29.8606,29.8836,29.7913,29.8759,120200.0
2008-08-11 11:35:00,38.84,39.11,38.82,38.99,239200.0,29.8759,30.0836,29.8606,29.9913,239200.0
2008-08-11 11:40:00,38.99,39.07,38.93,39.06,140700.0,29.9913,30.0529,29.9452,30.0452,140700.0
2008-08-11 11:45:00,39.05,39.12,38.98,39.11,196300.0,30.0375,30.0913,29.9836,30.0836,196300.0
2008-08-11 11:50:00,39.11,39.2,39.07,39.2,148900.0,30.0836,30.1529,30.0529,30.1529,148900.0
2008-08-11 11:55:00,39.18,39.23,39.11,39.14,129200.0,30.1375,30.1759,30.0836,30.1067,129200.0
2008-08-11 12:00:00,39.14,39.27,39.1,39.27,141700.0,30.1067,30.2067,30.0759,30.2067,141700.0
2008-08-11 12:05:00,39.27,39.32,39.23,39.27,128100.0,30.2067,30.2452,30.1759,30.2067,128100.0
2008-08-11 12:10:00,39.27,39.32,39.24,39.25,136800.0,30.2067,30.2452,30.1836,30.1913,136800.0
2008-08-11 12:15:00,39.25,39.48,39.25,39.44,176500.0,30.1913,30.3682,30.1913,30.3375,176500.0
2008-08-11 12:20:00,39.45,39.54,39.42,39.53,150700.0,30.3452,30.4144,30.3221,30.4067,150700.0
2008-08-11 12:25:00,39.52,39.59,39.46,39.55,112700.0,30.399,30.4528,30.3528,30.4221,112700.0
2008-08-11 12:30:00,39.54,39.59,39.5,39.58,92200.0,30.4144,30.4528,30.3836,30.4451,92200.0
2008-08-11 12:35:00,39.58,39.65,39.58,39.64,90700.0,30.4451,30.499,30.4451,30.4913,90700.0
2008-08-11 12:40:00,39.64,39.79,39.62,39.78,124800.0,30.4913,30.6067,30.4759,30.599,124800.0
2008-08-11 12:45:00,39.78,39.78,39.65,39.65,163700.0,30.599,30.599,30.499,30.499,163700.0
2008-08-11 12:50:00,39.65,39.68,39.61,39.66,166100.0,30.499,30.5221,30.4682,30.5067,166100.0
2008-08-11 12:55:00,39.66,39.66,39.59,39.6,178700.0,30.5067,30.5067,30.4528,30.4605,178700.0
2008-08-11 13:00:00,39.6,39.6,39.52,39.53,157400.0,30.4605,30.4605,30.399,30.4067,157400.0
2008-08-11 13:05:00,39.53,39.58,39.52,39.56,96900.0,30.4067,30.4451,30.399,30.4298,96900.0
2008-08-11 13:10:00,39.57,39.66,39.57,39.6,81400.0,30.4375,30.5067,30.4375,30.4605,81400.0
2008-08-11 13:15:00,39.61,39.7,39.6,39.68,108600.0,30.4682,30.5375,30.4605,30.5221,108600.0
2008-08-11 13:20:00,39.68,39.84,39.67,39.81,132000.0,30.5221,30.6451,30.5144,30.6221,132000.0
2008-08-11 13:25:00,39.8,39.93,39.79,39.92,184000.0,30.6144,30.7144,30.6067,30.7067,184000.0
2008-08-11 13:30:00,39.93,40.05,39.92,40.05,213900.0,30.7144,30.8067,30.7067,30.8067,213900.0
2008-08-11 13:35:00,40.05,40.17,39.97,40.06,176900.0,30.8067,30.899,30.7451,30.8144,176900.0
2008-08-11 13:40:00,40.06,40.06,39.9,39.92,141600.0,30.8144,30.8144,30.6913,30.7067,141600.0
2008-08-11 13:45:00,39.93,40.01,39.91,40.01,90200.0,30.7144,30.7759,30.699,30.7759,90200.0
2008-08-11 13:50:00,40.0,40.16,39.99,40.05,179800.0,30.7682,30.8913,30.7605,30.8067,179800.0
2008-08-11 13:55:00,40.05,40.05,39.85,39.9,155400.0,30.8067,30.8067,30.6528,30.6913,155400.0
2008-08-11 14:00:00,39.91,39.95,39.8,39.92,228600.0,30.699,30.7298,30.6144,30.7067,228600.0
2008-08-11 14:05:00,39.92,40.08,39.91,40.01,186000.0,30.7067,30.8298,30.699,30.7759,186000.0
2008-08-11 14:10:00,40.02,40.03,39.93,40.0,155900.0,30.7836,30.7913,30.7144,30.7682,155900.0
2008-08-11 14:15:00,40.0,40.0,39.77,39.79,128500.0,30.7682,30.7682,30.5913,30.6067,128500.0
2008-08-11 14:20:00,39.78,39.82,39.49,39.62,156600.0,30.599,30.6298,30.3759,30.4759,156600.0
2008-08-11 14:25:00,39.61,39.62,39.48,39.5,93500.0,30.4682,30.4759,30.3682,30.3836,93500.0
2008-08-11 14:30:00,39.49,39.61,39.46,39.49,83600.0,30.3759,30.4682,30.3528,30.3759,83600.0
2008-08-11 14:35:00,39.49,39.5,39.18,39.46,134500.0,30.3759,30.3836,30.1375,30.3528,134500.0
2008-08-11 14:40:00,39.47,39.51,39.05,39.16,202100.0,30.3605,30.3913,30.0375,30.1221,202100.0
2008-08-11 14:45:00,39.15,39.29,39.1,39.15,96600.0,30.1144,30.2221,30.0759,30.1144,96600.0
2008-08-11 14:50:00,39.15,39.19,38.95,38.96,111900.0,30.1144,30.1452,29.9605,29.9682,111900.0
2008-08-11 14:55:00,38.97,39.23,38.95,39.18,134500.0,29.9759,30.1759,29.9605,30.1375,134500.0
2008-08-11 15:00:00,39.18,39.3,39.14,39.26,86500.0,30.1375,30.2298,30.1067,30.199,86500.0
2008-08-11 15:05:00,39.26,39.37,39.18,39.29,119100.0,30.199,30.2836,30.1375,30.2221,119100.0
2008-08-11 15:10:00,39.28,39.28,39.11,39.21,102600.0,30.2144,30.2144,30.0836,30.1605,102600.0
2008-08-11 15:15:00,39.21,39.22,39.02,39.03,97700.0,30.1605,30.1682,30.0144,30.0221,97700.0
2008-08-11 15:20:00,39.04,39.12,38.91,39.05,156700.0,30.0298,30.0913,29.9298,30.0375,156700.0
2008-08-11 15:25:00,39.04,39.11,38.97,39.0,102600.0,30.0298,30.0836,29.9759,29.999,102600.0
2008-08-11 15:30:00,38.99,39.0,38.74,38.77,165300.0,29.9913,29.999,29.799,29.8221,165300.0
2008-08-11 15:35:00,38.77,39.04,38.75,38.96,190700.0,29.8221,30.0298,29.8067,29.9682,190700.0
2008-08-11 15:40:00,38.96,39.13,38.95,39.06,192400.0,29.9682,30.099,29.9605,30.0452,192400.0
2008-08-11 15:45:00,39.05,39.06,38.89,38.94,176100.0,30.0375,30.0452,29.9144,29.9529,176100.0
2008-08-11 15:50:00,38.94,39.13,38.72,39.03,348300.0,29.9529,30.099,29.7836,30.0221,348300.0
2008-08-11 15:55:00,39.02,39.15,39.02,39.12,344500.0,30.0144,30.1144,30.0144,30.0913,344500.0
2008-08-12 09:30:00,38.89,38.98,38.65,38.65,212400.0,29.9144,29.9836,29.7298,29.7298,212400.0
2008-08-12 09:35:00,38.66,38.76,38.5,38.51,208700.0,29.7375,29.8144,29.6144,29.6221,208700.0
2008-08-12 09:40:00,38.52,38.85,38.38,38.83,223300.0,29.6298,29.8836,29.5221,29.8682,223300.0
2008-08-12 09:45:00,38.82,39.04,38.73,38.88,262700.0,29.8606,30.0298,29.7913,29.9067,262700.0
2008-08-12 09:50:00,38.88,38.9,38.6,38.62,151800.0,29.9067,29.9221,29.6913,29.7067,151800.0
2008-08-12 09:55:00,38.64,38.8,38.56,38.65,134900.0,29.7221,29.8452,29.6606,29.7298,134900.0
2008-08-12 10:00:00,38.65,38.75,38.5,38.58,171300.0,29.7298,29.8067,29.6144,29.6759,171300.0
2008-08-12 10:05:00,38.58,38.76,38.55,38.68,146500.0,29.6759,29.8144,29.6529,29.7529,146500.0
2008-08-12 10:10:00,38.68,38.69,38.51,38.56,137600.0,29.7529,29.7606,29.6221,29.6606,137600.0
2008-08-12 10:15:00,38.56,38.74,38.51,38.52,114800.0,29.6606,29.799,29.6221,29.6298,114800.0
2008-08-12 10:20:00,38.51,38.7,38.5,38.58,113700.0,29.6221,29.7682,29.6144,29.6759,113700.0
2008-08-12 10:25:00,38.58,38.6,38.32,38.34,180200.0,29.6759,29.6913,29.476,29.4913,180200.0
2008-08-12 10:30:00,38.34,38.45,38.27,38.31,524400.0,29.4913,29.5759,29.4375,29.4683,524400.0
2008-08-12 10:35:00,38.31,38.36,38.04,38.13,339400.0,29.4683,29.5067,29.2606,29.3298,339400.0
2008-08-12 10:40:00,38.14,38.38,38.13,38.36,130900.0,29.3375,29.5221,29.3298,29.5067,130900.0
2008-08-12 10:45:00,38.37,38.57,38.3,38.55,173500.0,29.5144,29.6683,29.4606,29.6529,173500.0
2008-08-12 10:50:00,38.55,38.57,38.46,38.49,98300.0,29.6529,29.6683,29.5836,29.6067,98300.0
2008-08-12 10:55:00,38.48,38.72,38.48,38.56,142000.0,29.599,29.7836,29.599,29.6606,142000.0
2008-08-12 11:00:00,38.57,38.67,38.51,38.54,131700.0,29.6683,29.7452,29.6221,29.6452,131700.0
2008-08-12 11:05:00,38.54,38.9,38.5,38.85,230400.0,29.6452,29.9221,29.6144,29.8836,230400.0
2008-08-12 11:10:00,38.84,38.87,38.71,38.87,134100.0,29.8759,29.899,29.7759,29.899,134100.0
2008-08-12 11:15:00,38.85,38.86,38.75,38.81,153600.0,29.8836,29.8913,29.8067,29.8529,153600.0
2008-08-12 11:20:00,38.8,38.84,38.65,38.66,184700.0,29.8452,29.8759,29.7298,29.7375,184700.0
2008-08-12 11:25:00,38.64,38.84,38.63,38.78,176200.0,29.7221,29.8759,29.7144,29.8298,176200.0
2008-08-12 11:30:00,38.78,38.82,38.7,38.77,254500.0,29.8298,29.8606,29.7682,29.8221,254500.0
2008-08-12 11:35:00,38.77,38.78,38.65,38.67,159500.0,29.8221,29.8298,29.7298,29.7452,159500.0
2008-08-12 11:40:00,38.67,38.69,38.55,38.55,141800.0,29.7452,29.7606,29.6529,29.6529,141800.0
2008-08-12 11:45:00,38.56,38.6,38.4,38.43,137500.0,29.6606,29.6913,29.5375,29.5606,137500.0
2008-08-12 11:50:00,38.43,38.54,38.39,38.47,103100.0,29.5606,29.6452,29.5298,29.5913,103100.0
2008-08-12 11:55:00,38.47,38.52,38.38,38.4,52800.0,29.5913,29.6298,29.5221,29.5375,52800.0
2008-08-12 12:00:00,38.4,38.4,38.27,38.35,101200.0,29.5375,29.5375,29.4375,29.499,101200.0
2008-08-12 12:05:00,38.36,38.46,38.29,38.42,55300.0,29.5067,29.5836,29.4529,29.5529,55300.0
2008-08-12 12:10:00,38.42,38.44,38.34,38.39,36800.0,29.5529,29.5683,29.4913,29.5298,36800.0
2008-08-12 12:15:00,38.39,38.46,38.38,38.42,50300.0,29.5298,29.5836,29.5221,29.5529,50300.0
2008-08-12 12:20:00,38.42,38.48,38.38,38.45,55900.0,29.5529,29.599,29.5221,29.5759,55900.0
2008-08-12 12:25:00,38.45,38.52,38.39,38.47,73300.0,29.5759,29.6298,29.5298,29.5913,73300.0
2008-08-12 12:30:00,38.46,38.54,38.4,38.42,50400.0,29.5836,29.6452,29.5375,29.5529,50400.0
2008-08-12 12:35:00,38.44,38.54,38.41,38.5,61300.0,29.5683,29.6452,29.5452,29.6144,61300.0
2008-08-12 12:40:00,38.53,38.6,38.48,38.52,47000.0,29.6375,29.6913,29.599,29.6298,47000.0
2008-08-12 12:45:00,38.53,38.56,38.48,38.52,48700.0,29.6375,29.6606,29.599,29.6298,48700.0
2008-08-12 12:50:00,38.53,38.55,38.42,38.54,57700.0,29.6375,29.6529,29.5529,29.6452,57700.0
2008-08-12 12:55:00,38.52,38.59,38.43,38.59,53000.0,29.6298,29.6836,29.5606,29.6836,53000.0
2008-08-12 13:00:00,38.59,38.62,38.49,38.51,71100.0,29.6836,29.7067,29.6067,29.6221,71100.0
2008-08-12 13:05:00,38.51,38.55,38.4,38.48,57200.0,29.6221,29.6529,29.5375,29.599,57200.0
2008-08-12 13:10:00,38.47,38.47,38.28,38.28,89400.0,29.5913,29.5913,29.4452,29.4452,89400.0
2008-08-12 13:15:00,38.29,38.29,38.22,38.26,87700.0,29.4529,29.4529,29.399,29.4298,87700.0
2008-08-12 13:20:00,38.26,38.26,38.04,38.12,110500.0,29.4298,29.4298,29.2606,29.3221,110500.0
2008-08-12 13:25:00,38.12,38.21,38.09,38.12,95000.0,29.3221,29.3913,29.299,29.3221,95000.0
2008-08-12 13:30:00,38.12,38.13,38.0,38.05,87800.0,29.3221,29.3298,29.2298,29.2683,87800.0
2008-08-12 13:35:00,38.05,38.07,37.95,37.98,127800.0,29.2683,29.2836,29.1913,29.2144,127800.0
2008-08-12 13:40:00,37.99,38.12,37.97,38.1,87000.0,29.2221,29.3221,29.2067,29.3067,87000.0
2008-08-12 13:45:00,38.11,38.18,38.1,38.12,66200.0,29.3144,29.3683,29.3067,29.3221,66200.0
2008-08-12 13:50:00,38.13,38.24,38.07,38.23,213400.0,29.3298,29.4144,29.2836,29.4067,213400.0
2008-08-12 13:55:00,38.22,38.24,38.06,38.13,174500.0,29.399,29.4144,29.276,29.3298,174500.0
2008-08-12 14:00:00,38.13,38.3,38.12,38.25,188600.0,29.3298,29.4606,29.3221,29.4221,188600.0
2008-08-12 14:05:00,38.25,38.34,38.17,38.18,159900.0,29.4221,29.4913,29.3606,29.3683,159900.0
2008-08-12 14:10:00,38.18,38.32,38.14,38.31,138400.0,29.3683,29.476,29.3375,29.4683,138400.0
2008-08-12 14:15:00,38.3,38.31,38.21,38.23,99900.0,29.4606,29.4683,29.3913,29.4067,99900.0
2008-08-12 14:20:00,38.22,38.31,38.1,38.23,166000.0,29.399,29.4683,29.3067,29.4067,166000.0
2008-08-12 14:25:00,38.22,38.41,38.19,38.24,122800.0,29.399,29.5452,29.376,29.4144,122800.0
2008-08-12 14:30:00,38.25,38.3,38.2,38.2,70300.0,29.4221,29.4606,29.3836,29.3836,70300.0
2008-08-12 14:35:00,38.2,38.3,38.17,38.2,126900.0,29.3836,29.4606,29.3606,29.3836,126900.0
2008-08-12 14:40:00,38.18,38.19,38.09,38.09,118700.0,29.3683,29.376,29.299,29.299,118700.0
2008-08-12 14:45:00,38.09,38.13,38.06,38.08,123600.0,29.299,29.3298,29.276,29.2913,123600.0
2008-08-12 14:50:00,38.09,38.11,38.0,38.07,123000.0,29.299,29.3144,29.2298,29.2836,123000.0
2008-08-12 14:55:00,38.07,38.09,37.95,37.96,157800.0,29.2836,29.299,29.1913,29.199,157800.0
2008-08-12 15:00:00,37.95,38.01,37.83,37.84,233800.0,29.1913,29.2375,29.099,29.1067,233800.0
2008-08-12 15:05:00,37.84,38.0,37.8,37.86,124100.0,29.1067,29.2298,29.076,29.1221,124100.0
2008-08-12 15:10:00,37.85,37.92,37.76,37.87,294600.0,29.1144,29.1683,29.0452,29.1298,294600.0
2008-08-12 15:15:00,37.87,37.9,37.71,37.81,347400.0,29.1298,29.1529,29.0067,29.0837,347400.0
2008-08-12 15:20:00,37.81,37.89,37.7,37.76,179700.0,29.0837,29.1452,28.999,29.0452,179700.0
2008-08-12 15:25:00,37.74,37.95,37.68,37.91,173800.0,29.0298,29.1913,28.9837,29.1606,173800.0
2008-08-12 15:30:00,37.91,37.93,37.79,37.8,354600.0,29.1606,29.176,29.0683,29.076,354600.0
2008-08-12 15:35:00,37.81,37.97,37.81,37.84,386300.0,29.0837,29.2067,29.0837,29.1067,386300.0
2008-08-12 15:40:00,37.84,38.25,37.76,38.14,606400.0,29.1067,29.4221,29.0452,29.3375,606400.0
2008-08-12 15:45:00,38.14,38.15,38.01,38.09,347400.0,29.3375,29.3452,29.2375,29.299,347400.0
2008-08-12 15:50:00,38.09,38.11,37.98,38.06,347300.0,29.299,29.3144,29.2144,29.276,347300.0
2008-08-12 15:55:00,38.05,38.1,37.96,38.03,423900.0,29.2683,29.3067,29.199,29.2529,423900.0
2008-08-13 09:30:00,37.87,37.87,37.19,37.5,397700.0,29.1298,29.1298,28.6067,28.8452,397700.0
2008-08-13 09:35:00,37.49,37.64,37.19,37.22,318600.0,28.8375,28.9529,28.6067,28.6298,318600.0
2008-08-13 09:40:00,37.23,37.3,37.04,37.05,207000.0,28.6375,28.6914,28.4914,28.4991,207000.0
2008-08-13 09:45:00,37.05,37.08,36.82,36.87,294500.0,28.4991,28.5221,28.3221,28.3606,294500.0
2008-08-13 09:50:00,36.87,37.04,36.78,36.91,238700.0,28.3606,28.4914,28.2914,28.3914,238700.0
2008-08-13 09:55:00,36.9,36.99,36.85,36.92,143700.0,28.3837,28.4529,28.3452,28.3991,143700.0
2008-08-13 10:00:00,36.92,37.03,36.85,36.99,274400.0,28.3991,28.4837,28.3452,28.4529,274400.0
2008-08-13 10:05:00,37.0,37.0,36.93,36.97,234000.0,28.4606,28.4606,28.4068,28.4375,234000.0
2008-08-13 10:10:00,36.96,37.04,36.91,36.92,242000.0,28.4298,28.4914,28.3914,28.3991,242000.0
2008-08-13 10:15:00,36.93,36.95,36.85,36.93,155400.0,28.4068,28.4221,28.3452,28.4068,155400.0
2008-08-13 10:20:00,36.94,37.13,36.94,37.06,309600.0,28.4144,28.5606,28.4144,28.5068,309600.0
2008-08-13 10:25:00,37.05,37.06,36.88,36.9,180400.0,28.4991,28.5068,28.3683,28.3837,180400.0
2008-08-13 10:30:00,36.9,36.92,36.78,36.83,219000.0,28.3837,28.3991,28.2914,28.3298,219000.0
2008-08-13 10:35:00,36.82,36.85,36.64,36.69,439700.0,28.3221,28.3452,28.1837,28.2221,439700.0
2008-08-13 10:40:00,36.69,36.9,36.68,36.87,224500.0,28.2221,28.3837,28.2145,28.3606,224500.0
2008-08-13 10:45:00,36.87,36.94,36.84,36.9,270100.0,28.3606,28.4144,28.3375,28.3837,270100.0
2008-08-13 10:50:00,36.9,36.92,36.78,36.86,149300.0,28.3837,28.3991,28.2914,28.3529,149300.0
2008-08-13 10:55:00,36.86,36.91,36.78,36.91,133200.0,28.3529,28.3914,28.2914,28.3914,133200.0
2008-08-13 11:00:00,36.91,36.94,36.85,36.89,176400.0,28.3914,28.4144,28.3452,28.376,176400.0
2008-08-13 11:05:00,36.88,36.91,36.72,36.76,156000.0,28.3683,28.3914,28.2452,28.276,156000.0
2008-08-13 11:10:00,36.76,36.79,36.71,36.77,137000.0,28.276,28.2991,28.2375,28.2837,137000.0
2008-08-13 11:15:00,36.77,36.82,36.76,36.79,137000.0,28.2837,28.3221,28.276,28.2991,137000.0
2008-08-13 11:20:00,36.79,36.81,36.75,36.75,178500.0,28.2991,28.3145,28.2683,28.2683,178500.0
2008-08-13 11:25:00,36.75,36.75,36.63,36.69,223700.0,28.2683,28.2683,28.176,28.2221,223700.0
2008-08-13 11:30:00,36.69,36.69,36.6,36.61,112200.0,28.2221,28.2221,28.1529,28.1606,112200.0
2008-08-13 11:35:00,36.6,36.75,36.55,36.72,135600.0,28.1529,28.2683,28.1145,28.2452,135600.0
2008-08-13 11:40:00,36.71,36.73,36.56,36.65,137400.0,28.2375,28.2529,28.1221,28.1914,137400.0
2008-08-13 11:45:00,36.65,36.65,36.48,36.51,154400.0,28.1914,28.1914,28.0606,28.0837,154400.0
2008-08-13 11:50:00,36.49,36.54,36.46,36.54,159600.0,28.0683,28.1068,28.0452,28.1068,159600.0
2008-08-13 11:55:00,36.53,36.59,36.45,36.54,109400.0,28.0991,28.1452,28.0375,28.1068,109400.0
2008-08-13 12:00:00,36.54,36.69,36.52,36.67,104500.0,28.1068,28.2221,28.0914,28.2068,104500.0
2008-08-13 12:05:00,36.65,36.68,36.32,36.34,174700.0,28.1914,28.2145,27.9375,27.9529,174700.0
2008-08-13 12:10:00,36.33,36.37,36.26,36.32,182200.0,27.9452,27.976,27.8914,27.9375,182200.0
2008-08-13 12:15:00,36.32,36.41,36.3,36.39,218700.0,27.9375,28.0068,27.9222,27.9914,218700.0
2008-08-13 12:20:00,36.39,36.45,36.37,36.41,159200.0,27.9914,28.0375,27.976,28.0068,159200.0
2008-08-13 12:25:00,36.41,36.53,36.38,36.53,117200.0,28.0068,28.0991,27.9837,28.0991,117200.0
2008-08-13 12:30:00,36.53,36.75,36.51,36.7,151600.0,28.0991,28.2683,28.0837,28.2298,151600.0
2008-08-13 12:35:00,36.7,36.71,36.57,36.69,68300.0,28.2298,28.2375,28.1298,28.2221,68300.0
2008-08-13 12:40:00,36.7,36.75,36.65,36.72,111200.0,28.2298,28.2683,28.1914,28.2452,111200.0
2008-08-13 12:45:00,36.72,36.73,36.55,36.59,66700.0,28.2452,28.2529,28.1145,28.1452,66700.0
2008-08-13 12:50:00,36.59,36.65,36.55,36.61,54300.0,28.1452,28.1914,28.1145,28.1606,54300.0
2008-08-13 12:55:00,36.61,36.76,36.56,36.76,57700.0,28.1606,28.276,28.1221,28.276,57700.0
2008-08-13 13:00:00,36.74,36.81,36.71,36.73,98300.0,28.2606,28.3145,28.2375,28.2529,98300.0
2008-08-13 13:05:00,36.73,36.75,36.65,36.65,38300.0,28.2529,28.2683,28.1914,28.1914,38300.0
2008-08-13 13:10:00,36.65,36.65,36.5,36.59,64700.0,28.1914,28.1914,28.076,28.1452,64700.0
2008-08-13 13:15:00,36.59,36.67,36.55,36.65,51900.0,28.1452,28.2068,28.1145,28.1914,51900.0
2008-08-13 13:20:00,36.65,36.85,36.6,36.85,114000.0,28.1914,28.3452,28.1529,28.3452,114000.0
2008-08-13 13:25:00,36.85,37.01,36.81,36.86,139800.0,28.3452,28.4683,28.3145,28.3529,139800.0
2008-08-13 13:30:00,36.86,36.96,36.84,36.86,210300.0,28.3529,28.4298,28.3375,28.3529,210300.0
2008-08-13 13:35:00,36.87,36.99,36.75,36.94,84700.0,28.3606,28.4529,28.2683,28.4144,84700.0
2008-08-13 13:40:00,36.94,37.12,36.91,36.97,134500.0,28.4144,28.5529,28.3914,28.4375,134500.0
2008-08-13 13:45:00,36.97,36.98,36.74,36.76,91200.0,28.4375,28.4452,28.2606,28.276,91200.0
2008-08-13 13:50:00,36.79,36.9,36.73,36.86,79700.0,28.2991,28.3837,28.2529,28.3529,79700.0
2008-08-13 13:55:00,36.86,37.02,36.83,36.95,118000.0,28.3529,28.476,28.3298,28.4221,118000.0
2008-08-13 14:00:00,36.95,37.03,36.91,36.97,166400.0,28.4221,28.4837,28.3914,28.4375,166400.0
2008-08-13 14:05:00,36.96,37.0,36.85,36.87,96000.0,28.4298,28.4606,28.3452,28.3606,96000.0
2008-08-13 14:10:00,36.87,36.97,36.84,36.86,150200.0,28.3606,28.4375,28.3375,28.3529,150200.0
2008-08-13 14:15:00,36.87,37.1,36.84,36.91,237600.0,28.3606,28.5375,28.3375,28.3914,237600.0
2008-08-13 14:20:00,36.91,36.95,36.85,36.9,76100.0,28.3914,28.4221,28.3452,28.3837,76100.0
2008-08-13 14:25:00,36.89,36.95,36.78,36.78,143500.0,28.376,28.4221,28.2914,28.2914,143500.0
2008-08-13 14:30:00,36.77,36.79,36.66,36.73,132900.0,28.2837,28.2991,28.1991,28.2529,132900.0
2008-08-13 14:35:00,36.74,36.78,36.69,36.72,112900.0,28.2606,28.2914,28.2221,28.2452,112900.0
2008-08-13 14:40:00,36.72,37.04,36.72,37.0,284100.0,28.2452,28.4914,28.2452,28.4606,284100.0
2008-08-13 14:45:00,37.0,37.13,36.97,37.0,220500.0,28.4606,28.5606,28.4375,28.4606,220500.0
2008-08-13 14:50:00,37.01,37.01,36.85,36.94,119600.0,28.4683,28.4683,28.3452,28.4144,119600.0
2008-08-13 14:55:00,36.94,37.22,36.94,37.2,98600.0,28.4144,28.6298,28.4144,28.6144,98600.0
2008-08-13 15:00:00,37.2,37.26,37.1,37.12,118900.0,28.6144,28.6606,28.5375,28.5529,118900.0
2008-08-13 15:05:00,37.1,37.11,36.92,36.93,126100.0,28.5375,28.5452,28.3991,28.4068,126100.0
2008-08-13 15:10:00,36.92,37.08,36.92,37.06,58200.0,28.3991,28.5221,28.3991,28.5068,58200.0
2008-08-13 15:15:00,37.08,37.22,37.04,37.14,118500.0,28.5221,28.6298,28.4914,28.5683,118500.0
2008-08-13 15:20:00,37.15,37.17,36.86,37.01,193200.0,28.576,28.5914,28.3529,28.4683,193200.0
2008-08-13 15:25:00,37.03,37.09,36.98,37.08,109200.0,28.4837,28.5298,28.4452,28.5221,109200.0
2008-08-13 15:30:00,37.07,37.08,36.82,36.88,212700.0,28.5144,28.5221,28.3221,28.3683,212700.0
2008-08-13 15:35:00,36.89,36.89,36.77,36.85,212100.0,28.376,28.376,28.2837,28.3452,212100.0
2008-08-13 15:40:00,36.85,36.86,36.6,36.64,242300.0,28.3452,28.3529,28.1529,28.1837,242300.0
2008-08-13 15:45:00,36.66,36.74,36.65,36.67,220800.0,28.1991,28.2606,28.1914,28.2068,220800.0
2008-08-13 15:50:00,36.67,36.85,36.61,36.84,327200.0,28.2068,28.3452,28.1606,28.3375,327200.0
2008-08-13 15:55:00,36.85,37.01,36.83,36.9,479700.0,28.3452,28.4683,28.3298,28.3837,479700.0
2008-08-14 09:30:00,36.66,37.0,36.51,36.9,181300.0,28.1991,28.4606,28.0837,28.3837,181300.0
2008-08-14 09:35:00,36.9,37.3,36.71,36.76,160200.0,28.3837,28.6914,28.2375,28.276,160200.0
2008-08-14 09:40:00,36.75,37.04,36.75,36.87,124200.0,28.2683,28.4914,28.2683,28.3606,124200.0
2008-08-14 09:45:00,36.86,36.94,36.57,36.57,113400.0,28.3529,28.4144,28.1298,28.1298,113400.0
2008-08-14 09:50:00,36.58,36.83,36.52,36.63,155700.0,28.1375,28.3298,28.0914,28.176,155700.0
2008-08-14 09:55:00,36.66,36.99,36.56,36.91,104200.0,28.1991,28.4529,28.1221,28.3914,104200.0
2008-08-14 10:00:00,36.9,37.15,36.8,37.01,105200.0,28.3837,28.576,28.3068,28.4683,105200.0
2008-08-14 10:05:00,37.02,37.14,36.93,36.98,71900.0,28.476,28.5683,28.4068,28.4452,71900.0
2008-08-14 10:10:00,36.96,37.02,36.82,36.96,92000.0,28.4298,28.476,28.3221,28.4298,92000.0
2008-08-14 10:15:00,36.96,37.09,36.91,37.06,60900.0,28.4298,28.5298,28.3914,28.5068,60900.0
2008-08-14 10:20:00,37.06,37.14,36.91,37.04,89800.0,28.5068,28.5683,28.3914,28.4914,89800.0
2008-08-14 10:25:00,37.05,37.35,37.04,37.35,101200.0,28.4991,28.7298,28.4914,28.7298,101200.0
2008-08-14 10:30:00,37.35,37.36,37.18,37.32,105600.0,28.7298,28.7375,28.5991,28.7067,105600.0
2008-08-14 10:35:00,37.32,37.44,37.24,37.37,96200.0,28.7067,28.799,28.6452,28.7452,96200.0
2008-08-14 10:40:00,37.36,37.49,37.33,37.49,139000.0,28.7375,28.8375,28.7144,28.8375,139000.0
2008-08-14 10:45:00,37.48,37.62,37.47,37.56,201600.0,28.8298,28.9375,28.8221,28.8914,201600.0
2008-08-14 10:50:00,37.56,37.62,37.52,37.6,156900.0,28.8914,28.9375,28.8606,28.9221,156900.0
2008-08-14 10:55:00,37.6,37.61,37.29,37.53,177700.0,28.9221,28.9298,28.6837,28.8683,177700.0
2008-08-14 11:00:00,37.51,37.55,37.4,37.55,80200.0,28.8529,28.8837,28.7683,28.8837,80200.0
2008-08-14 11:05:00,37.55,37.66,37.47,37.66,132300.0,28.8837,28.9683,28.8221,28.9683,132300.0
2008-08-14 11:10:00,37.66,37.79,37.64,37.67,129900.0,28.9683,29.0683,28.9529,28.976,129900.0
2008-08-14 11:15:00,37.67,37.95,37.67,37.89,300500.0,28.976,29.1913,28.976,29.1452,300500.0
2008-08-14 11:20:00,37.9,37.92,37.75,37.85,127300.0,29.1529,29.1683,29.0375,29.1144,127300.0
2008-08-14 11:25:00,37.85,37.9,37.83,37.84,193400.0,29.1144,29.1529,29.099,29.1067,193400.0
2008-08-14 11:30:00,37.84,37.88,37.83,37.87,90600.0,29.1067,29.1375,29.099,29.1298,90600.0
2008-08-14 11:35:00,37.86,37.95,37.83,37.87,132700.0,29.1221,29.1913,29.099,29.1298,132700.0
2008-08-14 11:40:00,37.88,37.89,37.72,37.8,109100.0,29.1375,29.1452,29.0144,29.076,109100.0
2008-08-14 11:45:00,37.81,37.86,37.74,37.81,83000.0,29.0837,29.1221,29.0298,29.0837,83000.0
2008-08-14 11:50:00,37.82,37.93,37.76,37.91,116700.0,29.0913,29.176,29.0452,29.1606,116700.0
2008-08-14 11:55:00,37.91,38.05,37.91,38.01,165700.0,29.1606,29.2683,29.1606,29.2375,165700.0
2008-08-14 12:00:00,38.01,38.15,38.01,38.02,199700.0,29.2375,29.3452,29.2375,29.2452,199700.0
2008-08-14 12:05:00,38.02,38.15,37.94,37.95,166300.0,29.2452,29.3452,29.1837,29.1913,166300.0
2008-08-14 12:10:00,37.95,38.08,37.94,38.02,140000.0,29.1913,29.2913,29.1837,29.2452,140000.0
2008-08-14 12:15:00,38.02,38.08,37.95,38.07,132800.0,29.2452,29.2913,29.1913,29.2836,132800.0
2008-08-14 12:20:00,38.06,38.14,38.0,38.1,57000.0,29.276,29.3375,29.2298,29.3067,57000.0
2008-08-14 12:25:00,38.09,38.09,37.96,37.98,52900.0,29.299,29.299,29.199,29.2144,52900.0
2008-08-14 12:30:00,37.98,38.15,37.96,38.14,104900.0,29.2144,29.3452,29.199,29.3375,104900.0
2008-08-14 12:35:00,38.14,38.26,38.12,38.24,182100.0,29.3375,29.4298,29.3221,29.4144,182100.0
2008-08-14 12:40:00,38.23,38.35,38.17,38.3,162300.0,29.4067,29.499,29.3606,29.4606,162300.0
2008-08-14 12:45:00,38.29,38.4,38.27,38.29,204700.0,29.4529,29.5375,29.4375,29.4529,204700.0
2008-08-14 12:50:00,38.3,38.35,38.25,38.26,59200.0,29.4606,29.499,29.4221,29.4298,59200.0
2008-08-14 12:55:00,38.28,38.32,38.18,38.21,104600.0,29.4452,29.476,29.3683,29.3913,104600.0
2008-08-14 13:00:00,38.21,38.3,38.19,38.19,167200.0,29.3913,29.4606,29.376,29.376,167200.0
2008-08-14 13:05:00,38.18,38.21,38.11,38.18,76000.0,29.3683,29.3913,29.3144,29.3683,76000.0
2008-08-14 13:10:00,38.17,38.3,38.17,38.29,79900.0,29.3606,29.4606,29.3606,29.4529,79900.0
2008-08-14 13:15:00,38.28,38.32,38.16,38.17,66700.0,29.4452,29.476,29.3529,29.3606,66700.0
2008-08-14 13:20:00,38.17,38.22,38.13,38.19,65400.0,29.3606,29.399,29.3298,29.376,65400.0
2008-08-14 13:25:00,38.18,38.21,38.03,38.04,81600.0,29.3683,29.3913,29.2529,29.2606,81600.0
2008-08-14 13:30:00,38.04,38.04,37.89,37.98,100700.0,29.2606,29.2606,29.1452,29.2144,100700.0
2008-08-14 13:35:00,37.98,38.04,37.95,38.02,60300.0,29.2144,29.2606,29.1913,29.2452,60300.0
2008-08-14 13:40:00,38.02,38.09,37.95,37.99,116100.0,29.2452,29.299,29.1913,29.2221,116100.0
2008-08-14 13:45:00,37.99,38.03,37.85,37.94,220500.0,29.2221,29.2529,29.1144,29.1837,220500.0
2008-08-14 13:50:00,37.94,37.99,37.88,37.96,88400.0,29.1837,29.2221,29.1375,29.199,88400.0
2008-08-14 13:55:00,37.97,38.06,37.93,38.05,65300.0,29.2067,29.276,29.176,29.2683,65300.0
2008-08-14 14:00:00,38.05,38.14,38.0,38.06,82900.0,29.2683,29.3375,29.2298,29.276,82900.0
2008-08-14 14:05:00,38.05,38.1,37.97,38.09,97300.0,29.2683,29.3067,29.2067,29.299,97300.0
2008-08-14 14:10:00,38.08,38.18,38.0,38.09,226000.0,29.2913,29.3683,29.2298,29.299,226000.0
2008-08-14 14:15:00,38.09,38.15,38.04,38.11,81600.0,29.299,29.3452,29.2606,29.3144,81600.0
2008-08-14 14:20:00,38.12,38.16,37.94,37.98,90500.0,29.3221,29.3529,29.1837,29.2144,90500.0
2008-08-14 14:25:00,37.98,38.09,37.94,38.01,69800.0,29.2144,29.299,29.1837,29.2375,69800.0
2008-08-14 14:30:00,38.0,38.04,37.86,37.88,63400.0,29.2298,29.2606,29.1221,29.1375,63400.0
2008-08-14 14:35:00,37.9,37.96,37.87,37.89,43700.0,29.1529,29.199,29.1298,29.1452,43700.0
2008-08-14 14:40:00,37.89,37.98,37.83,37.97,205200.0,29.1452,29.2144,29.099,29.2067,205200.0
2008-08-14 14:45:00,37.97,38.04,37.81,37.97,401200.0,29.2067,29.2606,29.0837,29.2067,401200.0
2008-08-14 14:50:00,37.97,38.06,37.96,38.02,131300.0,29.2067,29.276,29.199,29.2452,131300.0
2008-08-14 14:55:00,38.03,38.05,37.96,38.0,206000.0,29.2529,29.2683,29.199,29.2298,206000.0
2008-08-14 15:00:00,37.99,38.04,37.85,37.88,198400.0,29.2221,29.2606,29.1144,29.1375,198400.0
2008-08-14 15:05:00,37.87,37.95,37.86,37.94,163800.0,29.1298,29.1913,29.1221,29.1837,163800.0
2008-08-14 15:10:00,37.94,38.0,37.88,37.96,254200.0,29.1837,29.2298,29.1375,29.199,254200.0
2008-08-14 15:15:00,37.97,38.09,37.97,38.06,176900.0,29.2067,29.299,29.2067,29.276,176900.0
2008-08-14 15:20:00,38.05,38.09,37.97,38.05,259700.0,29.2683,29.299,29.2067,29.2683,259700.0
2008-08-14 15:25:00,38.05,38.08,37.89,37.97,434100.0,29.2683,29.2913,29.1452,29.2067,434100.0
2008-08-14 15:30:00,37.97,38.09,37.92,38.05,222500.0,29.2067,29.299,29.1683,29.2683,222500.0
2008-08-14 15:35:00,38.04,38.23,38.02,38.18,253000.0,29.2606,29.4067,29.2452,29.3683,253000.0
2008-08-14 15:40:00,38.18,38.23,38.08,38.13,247500.0,29.3683,29.4067,29.2913,29.3298,247500.0
2008-08-14 15:45:00,38.13,38.15,38.03,38.08,214200.0,29.3298,29.3452,29.2529,29.2913,214200.0
2008-08-14 15:50:00,38.09,38.11,38.0,38.06,330000.0,29.299,29.3144,29.2298,29.276,330000.0
2008-08-14 15:55:00,38.07,38.19,38.01,38.19,442000.0,29.2836,29.376,29.2375,29.376,442000.0
2008-08-15 09:30:00,38.6,39.27,38.6,39.22,1308800.0,29.6913,30.2067,29.6913,30.1682,1308800.0
2008-08-15 09:35:00,39.18,39.48,39.0,39.32,366800.0,30.1375,30.3682,29.999,30.2452,366800.0
2008-08-15 09:40:00,39.31,39.71,39.13,39.16,351400.0,30.2375,30.5451,30.099,30.1221,351400.0
2008-08-15 09:45:00,39.15,39.33,39.13,39.25,334000.0,30.1144,30.2528,30.099,30.1913,334000.0
2008-08-15 09:50:00,39.26,39.29,39.08,39.2,323500.0,30.199,30.2221,30.0605,30.1529,323500.0
2008-08-15 09:55:00,39.18,39.54,39.18,39.34,247100.0,30.1375,30.4144,30.1375,30.2605,247100.0
2008-08-15 10:00:00,39.34,39.35,38.87,39.1,241200.0,30.2605,30.2682,29.899,30.0759,241200.0
2008-08-15 10:05:00,39.1,39.1,38.72,39.02,243500.0,30.0759,30.0759,29.7836,30.0144,243500.0
2008-08-15 10:10:00,39.03,39.29,38.91,39.15,240000.0,30.0221,30.2221,29.9298,30.1144,240000.0
2008-08-15 10:15:00,39.18,39.26,39.01,39.12,152100.0,30.1375,30.199,30.0067,30.0913,152100.0
2008-08-15 10:20:00,39.11,39.18,38.96,39.14,156400.0,30.0836,30.1375,29.9682,30.1067,156400.0
2008-08-15 10:25:00,39.14,39.29,39.05,39.05,161500.0,30.1067,30.2221,30.0375,30.0375,161500.0
2008-08-15 10:30:00,39.07,39.3,39.06,39.21,122100.0,30.0529,30.2298,30.0452,30.1605,122100.0
2008-08-15 10:35:00,39.21,39.3,39.15,39.29,146900.0,30.1605,30.2298,30.1144,30.2221,146900.0
2008-08-15 10:40:00,39.29,39.42,39.27,39.41,228200.0,30.2221,30.3221,30.2067,30.3144,228200.0
2008-08-15 10:45:00,39.42,39.45,39.36,39.44,99200.0,30.3221,30.3452,30.2759,30.3375,99200.0
2008-08-15 10:50:00,39.45,39.58,39.35,39.41,136400.0,30.3452,30.4451,30.2682,30.3144,136400.0
2008-08-15 10:55:00,39.42,39.6,39.4,39.57,153100.0,30.3221,30.4605,30.3067,30.4375,153100.0
2008-08-15 11:00:00,39.57,39.57,39.4,39.46,153000.0,30.4375,30.4375,30.3067,30.3528,153000.0
2008-08-15 11:05:00,39.46,39.48,39.37,39.4,81500.0,30.3528,30.3682,30.2836,30.3067,81500.0
2008-08-15 11:10:00,39.41,39.49,39.35,39.44,126800.0,30.3144,30.3759,30.2682,30.3375,126800.0
2008-08-15 11:15:00,39.44,39.5,39.42,39.44,147700.0,30.3375,30.3836,30.3221,30.3375,147700.0
2008-08-15 11:20:00,39.43,39.47,39.36,39.39,150200.0,30.3298,30.3605,30.2759,30.299,150200.0
2008-08-15 11:25:00,39.4,39.47,39.36,39.42,128500.0,30.3067,30.3605,30.2759,30.3221,128500.0
2008-08-15 11:30:00,39.41,39.5,39.38,39.5,158100.0,30.3144,30.3836,30.2913,30.3836,158100.0
2008-08-15 11:35:00,39.48,39.48,39.22,39.22,175800.0,30.3682,30.3682,30.1682,30.1682,175800.0
2008-08-15 11:40:00,39.23,39.35,39.14,39.22,174500.0,30.1759,30.2682,30.1067,30.1682,174500.0
2008-08-15 11:45:00,39.22,39.23,38.96,38.99,611800.0,30.1682,30.1759,29.9682,29.9913,611800.0
2008-08-15 11:50:00,38.99,39.07,38.94,39.04,175400.0,29.9913,30.0529,29.9529,30.0298,175400.0
2008-08-15 11:55:00,39.03,39.03,38.84,38.88,205300.0,30.0221,30.0221,29.8759,29.9067,205300.0
2008-08-15 12:00:00,38.87,38.96,38.85,38.89,142300.0,29.899,29.9682,29.8836,29.9144,142300.0
2008-08-15 12:05:00,38.9,39.0,38.85,38.87,230700.0,29.9221,29.999,29.8836,29.899,230700.0
2008-08-15 12:10:00,38.86,38.88,38.75,38.81,184400.0,29.8913,29.9067,29.8067,29.8529,184400.0
2008-08-15 12:15:00,38.81,39.02,38.79,39.02,215400.0,29.8529,30.0144,29.8375,30.0144,215400.0
2008-08-15 12:20:00,39.02,39.06,38.94,39.02,111800.0,30.0144,30.0452,29.9529,30.0144,111800.0
2008-08-15 12:25:00,39.01,39.02,38.81,38.85,105100.0,30.0067,30.0144,29.8529,29.8836,105100.0
2008-08-15 12:30:00,38.86,38.96,38.85,38.9,206900.0,29.8913,29.9682,29.8836,29.9221,206900.0
2008-08-15 12:35:00,38.9,38.92,38.82,38.84,532500.0,29.9221,29.9375,29.8606,29.8759,532500.0
2008-08-15 12:40:00,38.84,38.92,38.77,38.92,331600.0,29.8759,29.9375,29.8221,29.9375,331600.0
2008-08-15 12:45:00,38.92,38.99,38.91,38.92,97200.0,29.9375,29.9913,29.9298,29.9375,97200.0
2008-08-15 12:50:00,38.91,38.96,38.9,38.95,106800.0,29.9298,29.9682,29.9221,29.9605,106800.0
2008-08-15 12:55:00,38.95,38.96,38.88,38.88,87100.0,29.9605,29.9682,29.9067,29.9067,87100.0
2008-08-15 13:00:00,38.89,38.91,38.83,38.87,128100.0,29.9144,29.9298,29.8682,29.899,128100.0
2008-08-15 13:05:00,38.86,38.92,38.7,38.85,167100.0,29.8913,29.9375,29.7682,29.8836,167100.0
2008-08-15 13:10:00,38.85,38.92,38.8,38.88,70500.0,29.8836,29.9375,29.8452,29.9067,70500.0
2008-08-15 13:15:00,38.88,38.88,38.74,38.85,90300.0,29.9067,29.9067,29.799,29.8836,90300.0
2008-08-15 13:20:00,38.84,38.84,38.77,38.79,86500.0,29.8759,29.8759,29.8221,29.8375,86500.0
2008-08-15 13:25:00,38.79,38.84,38.76,38.83,105600.0,29.8375,29.8759,29.8144,29.8682,105600.0
2008-08-15 13:30:00,38.83,38.87,38.8,38.84,90100.0,29.8682,29.899,29.8452,29.8759,90100.0
2008-08-15 13:35:00,38.83,38.88,38.82,38.82,113400.0,29.8682,29.9067,29.8606,29.8606,113400.0
2008-08-15 13:40:00,38.82,38.86,38.79,38.84,77000.0,29.8606,29.8913,29.8375,29.8759,77000.0
2008-08-15 13:45:00,38.84,38.86,38.79,38.86,58900.0,29.8759,29.8913,29.8375,29.8913,58900.0
2008-08-15 13:50:00,38.86,38.88,38.83,38.85,104900.0,29.8913,29.9067,29.8682,29.8836,104900.0
2008-08-15 13:55:00,38.84,38.87,38.83,38.87,94300.0,29.8759,29.899,29.8682,29.899,94300.0
2008-08-15 14:00:00,38.87,38.87,38.81,38.83,83500.0,29.899,29.899,29.8529,29.8682,83500.0
2008-08-15 14:05:00,38.82,38.83,38.68,38.75,182200.0,29.8606,29.8682,29.7529,29.8067,182200.0
2008-08-15 14:10:00,38.75,38.77,38.66,38.68,89900.0,29.8067,29.8221,29.7375,29.7529,89900.0
2008-08-15 14:15:00,38.68,38.74,38.65,38.71,149800.0,29.7529,29.799,29.7298,29.7759,149800.0
2008-08-15 14:20:00,38.71,38.73,38.65,38.65,66800.0,29.7759,29.7913,29.7298,29.7298,66800.0
2008-08-15 14:25:00,38.67,38.67,38.52,38.62,268000.0,29.7452,29.7452,29.6298,29.7067,268000.0
2008-08-15 14:30:00,38.61,38.67,38.55,38.56,92900.0,29.699,29.7452,29.6529,29.6606,92900.0
2008-08-15 14:35:00,38.57,38.57,38.48,38.49,119800.0,29.6683,29.6683,29.599,29.6067,119800.0
2008-08-15 14:40:00,38.49,38.55,38.46,38.54,99900.0,29.6067,29.6529,29.5836,29.6452,99900.0
2008-08-15 14:45:00,38.54,38.56,38.52,38.54,58200.0,29.6452,29.6606,29.6298,29.6452,58200.0
2008-08-15 14:50:00,38.54,38.7,38.53,38.65,119100.0,29.6452,29.7682,29.6375,29.7298,119100.0
2008-08-15 14:55:00,38.65,38.76,38.65,38.75,117200.0,29.7298,29.8144,29.7298,29.8067,117200.0
2008-08-15 15:00:00,38.73,38.85,38.71,38.81,156600.0,29.7913,29.8836,29.7759,29.8529,156600.0
2008-08-15 15:05:00,38.81,38.84,38.73,38.76,97700.0,29.8529,29.8759,29.7913,29.8144,97700.0
2008-08-15 15:10:00,38.76,38.78,38.71,38.74,65900.0,29.8144,29.8298,29.7759,29.799,65900.0
2008-08-15 15:15:00,38.73,38.75,38.69,38.71,81100.0,29.7913,29.8067,29.7606,29.7759,81100.0
2008-08-15 15:20:00,38.71,38.87,38.67,38.87,156000.0,29.7759,29.899,29.7452,29.899,156000.0
2008-08-15 15:25:00,38.87,38.99,38.86,38.93,251600.0,29.899,29.9913,29.8913,29.9452,251600.0
2008-08-15 15:30:00,38.93,38.98,38.86,38.86,122900.0,29.9452,29.9836,29.8913,29.8913,122900.0
2008-08-15 15:35:00,38.88,39.06,38.86,39.03,146700.0,29.9067,30.0452,29.8913,30.0221,146700.0
2008-08-15 15:40:00,39.03,39.14,39.03,39.04,321800.0,30.0221,30.1067,30.0221,30.0298,321800.0
2008-08-15 15:45:00,39.04,39.04,38.92,38.94,244200.0,30.0298,30.0298,29.9375,29.9529,244200.0
2008-08-15 15:50:00,38.96,39.04,38.95,39.02,254600.0,29.9682,30.0298,29.9605,30.0144,254600.0
2008-08-15 15:55:00,39.02,39.05,38.96,38.99,475900.0,30.0144,30.0375,29.9682,29.9913,475900.0
2008-08-18 09:30:00,39.2,39.34,38.6,38.72,141100.0,30.1529,30.2605,29.6913,29.7836,141100.0
2008-08-18 09:35:00,38.7,38.88,38.42,38.56,98700.0,29.7682,29.9067,29.5529,29.6606,98700.0
2008-08-18 09:40:00,38.54,38.7,38.37,38.56,132500.0,29.6452,29.7682,29.5144,29.6606,132500.0
2008-08-18 09:45:00,38.56,38.63,38.29,38.33,185500.0,29.6606,29.7144,29.4529,29.4836,185500.0
2008-08-18 09:50:00,38.33,38.54,38.12,38.43,216800.0,29.4836,29.6452,29.3221,29.5606,216800.0
2008-08-18 09:55:00,38.41,38.51,38.38,38.47,250600.0,29.5452,29.6221,29.5221,29.5913,250600.0
2008-08-18 10:00:00,38.45,38.51,38.35,38.48,215000.0,29.5759,29.6221,29.499,29.599,215000.0
2008-08-18 10:05:00,38.47,38.59,38.39,38.41,211000.0,29.5913,29.6836,29.5298,29.5452,211000.0
2008-08-18 10:10:00,38.41,38.51,38.33,38.38,185700.0,29.5452,29.6221,29.4836,29.5221,185700.0
2008-08-18 10:15:00,38.38,38.42,38.21,38.25,201400.0,29.5221,29.5529,29.3913,29.4221,201400.0
2008-08-18 10:20:00,38.25,38.31,38.14,38.18,268200.0,29.4221,29.4683,29.3375,29.3683,268200.0
2008-08-18 10:25:00,38.18,38.38,38.18,38.29,236100.0,29.3683,29.5221,29.3683,29.4529,236100.0
2008-08-18 10:30:00,38.3,38.31,38.12,38.15,316300.0,29.4606,29.4683,29.3221,29.3452,316300.0
2008-08-18 10:35:00,38.15,38.25,38.13,38.17,140900.0,29.3452,29.4221,29.3298,29.3606,140900.0
2008-08-18 10:40:00,38.18,38.35,38.13,38.33,160200.0,29.3683,29.499,29.3298,29.4836,160200.0
2008-08-18 10:45:00,38.33,38.33,38.2,38.3,104800.0,29.4836,29.4836,29.3836,29.4606,104800.0
2008-08-18 10:50:00,38.31,38.45,38.28,38.32,128100.0,29.4683,29.5759,29.4452,29.476,128100.0
2008-08-18 10:55:00,38.33,38.46,38.22,38.34,133300.0,29.4836,29.5836,29.399,29.4913,133300.0
2008-08-18 11:00:00,38.33,38.42,38.22,38.25,209000.0,29.4836,29.5529,29.399,29.4221,209000.0
2008-08-18 11:05:00,38.24,38.4,38.21,38.37,127400.0,29.4144,29.5375,29.3913,29.5144,127400.0
2008-08-18 11:10:00,38.37,38.45,38.33,38.37,89100.0,29.5144,29.5759,29.4836,29.5144,89100.0
2008-08-18 11:15:00,38.37,38.41,38.23,38.36,149300.0,29.5144,29.5452,29.4067,29.5067,149300.0
2008-08-18 11:20:00,38.35,38.42,38.25,38.35,115400.0,29.499,29.5529,29.4221,29.499,115400.0
2008-08-18 11:25:00,38.35,38.35,38.22,38.27,148200.0,29.499,29.499,29.399,29.4375,148200.0
2008-08-18 11:30:00,38.28,38.28,38.21,38.25,69600.0,29.4452,29.4452,29.3913,29.4221,69600.0
2008-08-18 11:35:00,38.25,38.29,38.19,38.28,74700.0,29.4221,29.4529,29.376,29.4452,74700.0
2008-08-18 11:40:00,38.29,38.31,38.2,38.27,81800.0,29.4529,29.4683,29.3836,29.4375,81800.0
2008-08-18 11:45:00,38.27,38.34,38.25,38.27,80100.0,29.4375,29.4913,29.4221,29.4375,80100.0
2008-08-18 11:50:00,38.27,38.32,38.23,38.23,54000.0,29.4375,29.476,29.4067,29.4067,54000.0
2008-08-18 11:55:00,38.23,38.23,38.02,38.02,133500.0,29.4067,29.4067,29.2452,29.2452,133500.0
2008-08-18 12:00:00,38.03,38.07,37.97,38.05,272600.0,29.2529,29.2836,29.2067,29.2683,272600.0
2008-08-18 12:05:00,38.04,38.05,37.87,37.89,121000.0,29.2606,29.2683,29.1298,29.1452,121000.0
2008-08-18 12:10:00,37.89,37.98,37.84,37.85,127400.0,29.1452,29.2144,29.1067,29.1144,127400.0
2008-08-18 12:15:00,37.85,37.92,37.78,37.85,109500.0,29.1144,29.1683,29.0606,29.1144,109500.0
2008-08-18 12:20:00,37.84,37.92,37.84,37.87,78600.0,29.1067,29.1683,29.1067,29.1298,78600.0
2008-08-18 12:25:00,37.87,38.07,37.85,38.03,125000.0,29.1298,29.2836,29.1144,29.2529,125000.0
2008-08-18 12:30:00,38.03,38.06,37.96,38.05,79800.0,29.2529,29.276,29.199,29.2683,79800.0
2008-08-18 12:35:00,38.05,38.05,37.97,38.02,85000.0,29.2683,29.2683,29.2067,29.2452,85000.0
2008-08-18 12:40:00,38.03,38.03,37.93,37.98,220600.0,29.2529,29.2529,29.176,29.2144,220600.0
2008-08-18 12:45:00,37.98,37.98,37.83,37.85,60300.0,29.2144,29.2144,29.099,29.1144,60300.0
2008-08-18 12:50:00,37.84,37.85,37.65,37.65,160000.0,29.1067,29.1144,28.9606,28.9606,160000.0
2008-08-18 12:55:00,37.65,37.72,37.61,37.65,136700.0,28.9606,29.0144,28.9298,28.9606,136700.0
2008-08-18 13:00:00,37.65,37.77,37.65,37.74,98100.0,28.9606,29.0529,28.9606,29.0298,98100.0
2008-08-18 13:05:00,37.73,37.77,37.66,37.69,73500.0,29.0221,29.0529,28.9683,28.9914,73500.0
2008-08-18 13:10:00,37.7,37.72,37.58,37.61,63900.0,28.999,29.0144,28.9067,28.9298,63900.0
2008-08-18 13:15:00,37.6,37.7,37.59,37.7,67000.0,28.9221,28.999,28.9144,28.999,67000.0
2008-08-18 13:20:00,37.71,37.91,37.71,37.9,51800.0,29.0067,29.1606,29.0067,29.1529,51800.0
2008-08-18 13:25:00,37.9,37.91,37.83,37.9,91500.0,29.1529,29.1606,29.099,29.1529,91500.0
2008-08-18 13:30:00,37.9,37.94,37.86,37.91,64000.0,29.1529,29.1837,29.1221,29.1606,64000.0
2008-08-18 13:35:00,37.91,38.02,37.9,37.98,68300.0,29.1606,29.2452,29.1529,29.2144,68300.0
2008-08-18 13:40:00,37.97,38.0,37.9,37.97,47400.0,29.2067,29.2298,29.1529,29.2067,47400.0
2008-08-18 13:45:00,37.97,37.98,37.8,37.8,67900.0,29.2067,29.2144,29.076,29.076,67900.0
2008-08-18 13:50:00,37.8,37.9,37.77,37.85,47200.0,29.076,29.1529,29.0529,29.1144,47200.0
2008-08-18 13:55:00,37.85,37.96,37.81,37.81,79500.0,29.1144,29.199,29.0837,29.0837,79500.0
2008-08-18 14:00:00,37.81,37.9,37.77,37.86,69000.0,29.0837,29.1529,29.0529,29.1221,69000.0
2008-08-18 14:05:00,37.86,37.86,37.77,37.82,59400.0,29.1221,29.1221,29.0529,29.0913,59400.0
2008-08-18 14:10:00,37.81,37.92,37.81,37.83,73200.0,29.0837,29.1683,29.0837,29.099,73200.0
2008-08-18 14:15:00,37.83,37.85,37.72,37.73,75600.0,29.099,29.1144,29.0144,29.0221,75600.0
2008-08-18 14:20:00,37.73,37.81,37.69,37.7,112500.0,29.0221,29.0837,28.9914,28.999,112500.0
2008-08-18 14:25:00,37.7,37.83,37.7,37.78,96000.0,28.999,29.099,28.999,29.0606,96000.0
2008-08-18 14:30:00,37.77,37.78,37.66,37.71,159000.0,29.0529,29.0606,28.9683,29.0067,159000.0
2008-08-18 14:35:00,37.71,37.77,37.71,37.75,105200.0,29.0067,29.0529,29.0067,29.0375,105200.0
2008-08-18 14:40:00,37.73,37.78,37.7,37.77,151000.0,29.0221,29.0606,28.999,29.0529,151000.0
2008-08-18 14:45:00,37.77,37.87,37.76,37.84,56800.0,29.0529,29.1298,29.0452,29.1067,56800.0
2008-08-18 14:50:00,37.83,37.89,37.8,37.84,101600.0,29.099,29.1452,29.076,29.1067,101600.0
2008-08-18 14:55:00,37.83,38.01,37.82,38.0,137900.0,29.099,29.2375,29.0913,29.2298,137900.0
2008-08-18 15:00:00,38.0,38.0,37.77,37.85,237800.0,29.2298,29.2298,29.0529,29.1144,237800.0
2008-08-18 15:05:00,37.85,37.98,37.82,37.95,247200.0,29.1144,29.2144,29.0913,29.1913,247200.0
2008-08-18 15:10:00,37.94,38.07,37.9,38.06,118300.0,29.1837,29.2836,29.1529,29.276,118300.0
2008-08-18 15:15:00,38.06,38.08,37.9,38.04,169000.0,29.276,29.2913,29.1529,29.2606,169000.0
2008-08-18 15:20:00,38.04,38.2,37.96,38.12,212100.0,29.2606,29.3836,29.199,29.3221,212100.0
2008-08-18 15:25:00,38.12,38.25,38.06,38.12,183900.0,29.3221,29.4221,29.276,29.3221,183900.0
2008-08-18 15:30:00,38.11,38.16,38.07,38.13,143600.0,29.3144,29.3529,29.2836,29.3298,143600.0
2008-08-18 15:35:00,38.13,38.27,38.06,38.08,294700.0,29.3298,29.4375,29.276,29.2913,294700.0
2008-08-18 15:40:00,38.07,38.12,37.99,38.01,308100.0,29.2836,29.3221,29.2221,29.2375,308100.0
2008-08-18 15:45:00,38.0,38.08,37.91,38.01,327900.0,29.2298,29.2913,29.1606,29.2375,327900.0
2008-08-18 15:50:00,38.02,38.02,37.9,37.92,447200.0,29.2452,29.2452,29.1529,29.1683,447200.0
2008-08-18 15:55:00,37.92,38.02,37.91,38.0,486500.0,29.1683,29.2452,29.1606,29.2298,486500.0
2008-08-19 09:30:00,37.29,37.29,36.75,36.83,532800.0,28.6837,28.6837,28.2683,28.3298,532800.0
2008-08-19 09:35:00,36.86,37.1,36.83,37.0,281200.0,28.3529,28.5375,28.3298,28.4606,281200.0
2008-08-19 09:40:00,37.03,37.03,36.82,37.0,305100.0,28.4837,28.4837,28.3221,28.4606,305100.0
2008-08-19 09:45:00,37.0,37.02,36.75,36.77,343800.0,28.4606,28.476,28.2683,28.2837,343800.0
2008-08-19 09:50:00,36.77,36.9,36.68,36.9,266700.0,28.2837,28.3837,28.2145,28.3837,266700.0
2008-08-19 09:55:00,36.89,37.05,36.86,37.04,172800.0,28.376,28.4991,28.3529,28.4914,172800.0
2008-08-19 10:00:00,37.04,37.05,36.83,36.84,222400.0,28.4914,28.4991,28.3298,28.3375,222400.0
2008-08-19 10:05:00,36.84,36.92,36.75,36.76,245800.0,28.3375,28.3991,28.2683,28.276,245800.0
2008-08-19 10:10:00,36.76,36.77,36.58,36.64,282500.0,28.276,28.2837,28.1375,28.1837,282500.0
2008-08-19 10:15:00,36.64,36.7,36.5,36.61,172500.0,28.1837,28.2298,28.076,28.1606,172500.0
2008-08-19 10:20:00,36.6,36.7,36.53,36.68,201800.0,28.1529,28.2298,28.0991,28.2145,201800.0
2008-08-19 10:25:00,36.67,36.73,36.57,36.63,129200.0,28.2068,28.2529,28.1298,28.176,129200.0
2008-08-19 10:30:00,36.63,36.77,36.59,36.65,146500.0,28.176,28.2837,28.1452,28.1914,146500.0
2008-08-19 10:35:00,36.66,36.79,36.6,36.77,158700.0,28.1991,28.2991,28.1529,28.2837,158700.0
2008-08-19 10:40:00,36.78,37.0,36.78,36.8,203400.0,28.2914,28.4606,28.2914,28.3068,203400.0
2008-08-19 10:45:00,36.8,36.87,36.74,36.77,163800.0,28.3068,28.3606,28.2606,28.2837,163800.0
2008-08-19 10:50:00,36.76,36.84,36.72,36.8,213700.0,28.276,28.3375,28.2452,28.3068,213700.0
2008-08-19 10:55:00,36.81,36.89,36.77,36.82,95000.0,28.3145,28.376,28.2837,28.3221,95000.0
2008-08-19 11:00:00,36.82,36.83,36.71,36.75,70400.0,28.3221,28.3298,28.2375,28.2683,70400.0
2008-08-19 11:05:00,36.75,36.76,36.62,36.62,185800.0,28.2683,28.276,28.1683,28.1683,185800.0
2008-08-19 11:10:00,36.63,36.76,36.58,36.61,146900.0,28.176,28.276,28.1375,28.1606,146900.0
2008-08-19 11:15:00,36.59,36.68,36.5,36.53,161900.0,28.1452,28.2145,28.076,28.0991,161900.0
2008-08-19 11:20:00,36.53,36.63,36.5,36.56,133200.0,28.0991,28.176,28.076,28.1221,133200.0
2008-08-19 11:25:00,36.56,36.68,36.51,36.56,81300.0,28.1221,28.2145,28.0837,28.1221,81300.0
2008-08-19 11:30:00,36.55,36.62,36.54,36.56,88700.0,28.1145,28.1683,28.1068,28.1221,88700.0
2008-08-19 11:35:00,36.56,36.57,36.48,36.52,119900.0,28.1221,28.1298,28.0606,28.0914,119900.0
2008-08-19 11:40:00,36.53,36.62,36.5,36.61,69200.0,28.0991,28.1683,28.076,28.1606,69200.0
2008-08-19 11:45:00,36.61,36.63,36.57,36.59,91900.0,28.1606,28.176,28.1298,28.1452,91900.0
2008-08-19 11:50:00,36.58,36.6,36.4,36.41,156700.0,28.1375,28.1529,27.9991,28.0068,156700.0
2008-08-19 11:55:00,36.41,36.48,36.26,36.29,206200.0,28.0068,28.0606,27.8914,27.9145,206200.0
2008-08-19 12:00:00,36.29,36.35,36.2,36.21,249200.0,27.9145,27.9606,27.8452,27.8529,249200.0
2008-08-19 12:05:00,36.2,36.31,36.2,36.28,180800.0,27.8452,27.9298,27.8452,27.9068,180800.0
2008-08-19 12:10:00,36.28,36.37,36.18,36.26,145700.0,27.9068,27.976,27.8299,27.8914,145700.0
2008-08-19 12:15:00,36.25,36.42,36.23,36.41,131200.0,27.8837,28.0145,27.8683,28.0068,131200.0
2008-08-19 12:20:00,36.41,36.5,36.36,36.48,102500.0,28.0068,28.076,27.9683,28.0606,102500.0
2008-08-19 12:25:00,36.48,36.49,36.38,36.41,110500.0,28.0606,28.0683,27.9837,28.0068,110500.0
2008-08-19 12:30:00,36.41,36.45,36.36,36.45,80700.0,28.0068,28.0375,27.9683,28.0375,80700.0
2008-08-19 12:35:00,36.44,36.58,36.43,36.58,155600.0,28.0298,28.1375,28.0222,28.1375,155600.0
2008-08-19 12:40:00,36.57,36.62,36.54,36.54,120300.0,28.1298,28.1683,28.1068,28.1068,120300.0
2008-08-19 12:45:00,36.55,36.68,36.54,36.66,132000.0,28.1145,28.2145,28.1068,28.1991,132000.0
2008-08-19 12:50:00,36.66,36.72,36.63,36.69,67800.0,28.1991,28.2452,28.176,28.2221,67800.0
2008-08-19 12:55:00,36.69,36.75,36.63,36.73,137000.0,28.2221,28.2683,28.176,28.2529,137000.0
2008-08-19 13:00:00,36.72,36.75,36.63,36.67,154300.0,28.2452,28.2683,28.176,28.2068,154300.0
2008-08-19 13:05:00,36.67,36.78,36.65,36.77,84900.0,28.2068,28.2914,28.1914,28.2837,84900.0
2008-08-19 13:10:00,36.76,36.87,36.4,36.84,170200.0,28.276,28.3606,27.9991,28.3375,170200.0
2008-08-19 13:15:00,36.83,36.83,36.64,36.65,115300.0,28.3298,28.3298,28.1837,28.1914,115300.0
2008-08-19 13:20:00,36.65,36.77,36.64,36.69,71800.0,28.1914,28.2837,28.1837,28.2221,71800.0
2008-08-19 13:25:00,36.68,36.79,36.68,36.76,111800.0,28.2145,28.2991,28.2145,28.276,111800.0
2008-08-19 13:30:00,36.76,36.93,36.76,36.85,120200.0,28.276,28.4068,28.276,28.3452,120200.0
2008-08-19 13:35:00,36.85,36.85,36.74,36.78,87400.0,28.3452,28.3452,28.2606,28.2914,87400.0
2008-08-19 13:40:00,36.79,36.92,36.78,36.79,131800.0,28.2991,28.3991,28.2914,28.2991,131800.0
2008-08-19 13:45:00,36.78,36.87,36.75,36.87,61700.0,28.2914,28.3606,28.2683,28.3606,61700.0
2008-08-19 13:50:00,36.87,36.87,36.76,36.83,202900.0,28.3606,28.3606,28.276,28.3298,202900.0
2008-08-19 13:55:00,36.83,36.87,36.66,36.68,104700.0,28.3298,28.3606,28.1991,28.2145,104700.0
2008-08-19 14:00:00,36.66,36.74,36.63,36.67,102100.0,28.1991,28.2606,28.176,28.2068,102100.0
2008-08-19 14:05:00,36.67,36.85,36.64,36.79,121500.0,28.2068,28.3452,28.1837,28.2991,121500.0
2008-08-19 14:10:00,36.8,36.85,36.7,36.76,83500.0,28.3068,28.3452,28.2298,28.276,83500.0
2008-08-19 14:15:00,36.76,36.78,36.58,36.63,81100.0,28.276,28.2914,28.1375,28.176,81100.0
2008-08-19 14:20:00,36.63,36.69,36.53,36.56,76800.0,28.176,28.2221,28.0991,28.1221,76800.0
2008-08-19 14:25:00,36.56,36.65,36.54,36.64,88000.0,28.1221,28.1914,28.1068,28.1837,88000.0
2008-08-19 14:30:00,36.62,36.7,36.6,36.61,56800.0,28.1683,28.2298,28.1529,28.1606,56800.0
2008-08-19 14:35:00,36.61,36.64,36.54,36.56,59400.0,28.1606,28.1837,28.1068,28.1221,59400.0
2008-08-19 14:40:00,36.56,36.56,36.5,36.56,58200.0,28.1221,28.1221,28.076,28.1221,58200.0
2008-08-19 14:45:00,36.55,36.63,36.54,36.56,70000.0,28.1145,28.176,28.1068,28.1221,70000.0
2008-08-19 14:50:00,36.56,36.72,36.56,36.6,139200.0,28.1221,28.2452,28.1221,28.1529,139200.0
2008-08-19 14:55:00,36.6,36.63,36.52,36.62,88600.0,28.1529,28.176,28.0914,28.1683,88600.0
2008-08-19 15:00:00,36.61,36.61,36.45,36.57,151100.0,28.1606,28.1606,28.0375,28.1298,151100.0
2008-08-19 15:05:00,36.56,36.63,36.52,36.6,197100.0,28.1221,28.176,28.0914,28.1529,197100.0
2008-08-19 15:10:00,36.6,36.73,36.6,36.72,141200.0,28.1529,28.2529,28.1529,28.2452,141200.0
2008-08-19 15:15:00,36.71,36.73,36.64,36.7,113400.0,28.2375,28.2529,28.1837,28.2298,113400.0
2008-08-19 15:20:00,36.7,36.94,36.63,36.87,193000.0,28.2298,28.4144,28.176,28.3606,193000.0
2008-08-19 15:25:00,36.87,36.88,36.71,36.75,151700.0,28.3606,28.3683,28.2375,28.2683,151700.0
2008-08-19 15:30:00,36.75,36.84,36.69,36.75,136100.0,28.2683,28.3375,28.2221,28.2683,136100.0
2008-08-19 15:35:00,36.75,36.76,36.61,36.67,223900.0,28.2683,28.276,28.1606,28.2068,223900.0
2008-08-19 15:40:00,36.67,36.73,36.58,36.71,302500.0,28.2068,28.2529,28.1375,28.2375,302500.0
2008-08-19 15:45:00,36.71,36.77,36.66,36.68,334100.0,28.2375,28.2837,28.1991,28.2145,334100.0
2008-08-19 15:50:00,36.67,36.78,36.66,36.76,303400.0,28.2068,28.2914,28.1991,28.276,303400.0
2008-08-19 15:55:00,36.76,36.81,36.74,36.78,468800.0,28.276,28.3145,28.2606,28.2914,468800.0
2008-08-20 09:30:00,36.83,36.83,36.51,36.74,188500.0,28.3298,28.3298,28.0837,28.2606,188500.0
2008-08-20 09:35:00,36.74,37.04,36.66,36.77,214100.0,28.2606,28.4914,28.1991,28.2837,214100.0
2008-08-20 09:40:00,36.77,36.8,36.57,36.68,207100.0,28.2837,28.3068,28.1298,28.2145,207100.0
2008-08-20 09:45:00,36.67,36.78,36.38,36.39,351400.0,28.2068,28.2914,27.9837,27.9914,351400.0
2008-08-20 09:50:00,36.38,37.0,36.36,36.66,285000.0,27.9837,28.4606,27.9683,28.1991,285000.0
2008-08-20 09:55:00,36.68,36.89,36.66,36.72,164300.0,28.2145,28.376,28.1991,28.2452,164300.0
2008-08-20 10:00:00,36.71,36.74,36.55,36.6,98400.0,28.2375,28.2606,28.1145,28.1529,98400.0
2008-08-20 10:05:00,36.62,36.62,36.47,36.62,134700.0,28.1683,28.1683,28.0529,28.1683,134700.0
2008-08-20 10:10:00,36.6,36.88,36.6,36.87,206700.0,28.1529,28.3683,28.1529,28.3606,206700.0
2008-08-20 10:15:00,36.87,37.03,36.76,36.9,249800.0,28.3606,28.4837,28.276,28.3837,249800.0
2008-08-20 10:20:00,36.91,37.35,36.89,37.18,213500.0,28.3914,28.7298,28.376,28.5991,213500.0
2008-08-20 10:25:00,37.17,37.17,36.77,36.83,200800.0,28.5914,28.5914,28.2837,28.3298,200800.0
2008-08-20 10:30:00,36.85,36.95,36.73,36.85,130000.0,28.3452,28.4221,28.2529,28.3452,130000.0
2008-08-20 10:35:00,36.86,37.16,36.84,37.11,195000.0,28.3529,28.5837,28.3375,28.5452,195000.0
2008-08-20 10:40:00,37.11,37.24,36.98,37.24,129500.0,28.5452,28.6452,28.4452,28.6452,129500.0
2008-08-20 10:45:00,37.24,37.38,37.18,37.37,157300.0,28.6452,28.7529,28.5991,28.7452,157300.0
2008-08-20 10:50:00,37.38,37.82,37.33,37.8,241600.0,28.7529,29.0913,28.7144,29.076,241600.0
2008-08-20 10:55:00,37.79,38.03,37.65,38.02,253800.0,29.0683,29.2529,28.9606,29.2452,253800.0
2008-08-20 11:00:00,38.01,38.12,37.76,37.76,354800.0,29.2375,29.3221,29.0452,29.0452,354800.0
2008-08-20 11:05:00,37.76,37.96,37.7,37.91,119100.0,29.0452,29.199,28.999,29.1606,119100.0
2008-08-20 11:10:00,37.91,38.25,37.9,38.07,263900.0,29.1606,29.4221,29.1529,29.2836,263900.0
2008-08-20 11:15:00,38.09,38.12,37.87,37.99,107800.0,29.299,29.3221,29.1298,29.2221,107800.0
2008-08-20 11:20:00,37.98,37.98,37.82,37.94,143000.0,29.2144,29.2144,29.0913,29.1837,143000.0
2008-08-20 11:25:00,37.94,37.96,37.76,37.85,120000.0,29.1837,29.199,29.0452,29.1144,120000.0
2008-08-20 11:30:00,37.86,37.88,37.57,37.59,138000.0,29.1221,29.1375,28.899,28.9144,138000.0
2008-08-20 11:35:00,37.58,37.59,37.47,37.57,144400.0,28.9067,28.9144,28.8221,28.899,144400.0
2008-08-20 11:40:00,37.57,37.58,37.44,37.48,72300.0,28.899,28.9067,28.799,28.8298,72300.0
2008-08-20 11:45:00,37.46,37.52,37.37,37.47,90000.0,28.8144,28.8606,28.7452,28.8221,90000.0
2008-08-20 11:50:00,37.46,37.62,37.44,37.55,126000.0,28.8144,28.9375,28.799,28.8837,126000.0
2008-08-20 11:55:00,37.55,37.55,37.39,37.44,66000.0,28.8837,28.8837,28.7606,28.799,66000.0
2008-08-20 12:00:00,37.44,37.56,37.26,37.29,106800.0,28.799,28.8914,28.6606,28.6837,106800.0
2008-08-20 12:05:00,37.28,37.4,37.21,37.34,96200.0,28.676,28.7683,28.6221,28.7221,96200.0
2008-08-20 12:10:00,37.32,37.39,37.2,37.39,210600.0,28.7067,28.7606,28.6144,28.7606,210600.0
2008-08-20 12:15:00,37.36,37.4,37.17,37.23,70300.0,28.7375,28.7683,28.5914,28.6375,70300.0
2008-08-20 12:20:00,37.23,37.25,37.11,37.17,143500.0,28.6375,28.6529,28.5452,28.5914,143500.0
2008-08-20 12:25:00,37.18,37.18,37.05,37.06,70900.0,28.5991,28.5991,28.4991,28.5068,70900.0
2008-08-20 12:30:00,37.08,37.14,37.03,37.07,40900.0,28.5221,28.5683,28.4837,28.5144,40900.0
2008-08-20 12:35:00,37.06,37.09,36.94,36.96,79500.0,28.5068,28.5298,28.4144,28.4298,79500.0
2008-08-20 12:40:00,36.95,37.05,36.93,36.96,91900.0,28.4221,28.4991,28.4068,28.4298,91900.0
2008-08-20 12:45:00,36.96,36.99,36.85,36.85,127600.0,28.4298,28.4529,28.3452,28.3452,127600.0
2008-08-20 12:50:00,36.85,36.99,36.8,36.95,93700.0,28.3452,28.4529,28.3068,28.4221,93700.0
2008-08-20 12:55:00,36.93,37.01,36.89,37.0,79500.0,28.4068,28.4683,28.376,28.4606,79500.0
2008-08-20 13:00:00,36.99,37.03,36.92,36.95,47400.0,28.4529,28.4837,28.3991,28.4221,47400.0
2008-08-20 13:05:00,36.96,37.14,36.94,37.14,122000.0,28.4298,28.5683,28.4144,28.5683,122000.0
2008-08-20 13:10:00,37.13,37.14,37.01,37.04,49200.0,28.5606,28.5683,28.4683,28.4914,49200.0
2008-08-20 13:15:00,37.05,37.14,37.04,37.09,45100.0,28.4991,28.5683,28.4914,28.5298,45100.0
2008-08-20 13:20:00,37.1,37.16,37.04,37.08,89400.0,28.5375,28.5837,28.4914,28.5221,89400.0
2008-08-20 13:25:00,37.08,37.15,37.03,37.12,43400.0,28.5221,28.576,28.4837,28.5529,43400.0
2008-08-20 13:30:00,37.14,37.16,37.09,37.11,48200.0,28.5683,28.5837,28.5298,28.5452,48200.0
2008-08-20 13:35:00,37.1,37.15,37.02,37.06,48600.0,28.5375,28.576,28.476,28.5068,48600.0
2008-08-20 13:40:00,37.05,37.11,36.99,37.03,62100.0,28.4991,28.5452,28.4529,28.4837,62100.0
2008-08-20 13:45:00,37.05,37.16,37.03,37.15,91900.0,28.4991,28.5837,28.4837,28.576,91900.0
2008-08-20 13:50:00,37.14,37.15,37.05,37.1,55700.0,28.5683,28.576,28.4991,28.5375,55700.0
2008-08-20 13:55:00,37.1,37.1,36.99,37.07,61100.0,28.5375,28.5375,28.4529,28.5144,61100.0
2008-08-20 14:00:00,37.07,37.08,36.88,36.95,158700.0,28.5144,28.5221,28.3683,28.4221,158700.0
2008-08-20 14:05:00,36.95,37.0,36.86,36.89,95700.0,28.4221,28.4606,28.3529,28.376,95700.0
2008-08-20 14:10:00,36.9,36.93,36.8,36.84,83600.0,28.3837,28.4068,28.3068,28.3375,83600.0
2008-08-20 14:15:00,36.83,36.86,36.69,36.7,215400.0,28.3298,28.3529,28.2221,28.2298,215400.0
2008-08-20 14:20:00,36.7,36.71,36.59,36.61,223800.0,28.2298,28.2375,28.1452,28.1606,223800.0
2008-08-20 14:25:00,36.62,36.78,36.61,36.71,242500.0,28.1683,28.2914,28.1606,28.2375,242500.0
2008-08-20 14:30:00,36.72,36.74,36.62,36.65,128100.0,28.2452,28.2606,28.1683,28.1914,128100.0
2008-08-20 14:35:00,36.66,36.75,36.63,36.73,75000.0,28.1991,28.2683,28.176,28.2529,75000.0
2008-08-20 14:40:00,36.73,36.89,36.7,36.88,113300.0,28.2529,28.376,28.2298,28.3683,113300.0
2008-08-20 14:45:00,36.88,36.95,36.76,36.77,94700.0,28.3683,28.4221,28.276,28.2837,94700.0
2008-08-20 14:50:00,36.78,36.93,36.76,36.92,112800.0,28.2914,28.4068,28.276,28.3991,112800.0
2008-08-20 14:55:00,36.92,37.02,36.91,37.01,193100.0,28.3991,28.476,28.3914,28.4683,193100.0
2008-08-20 15:00:00,37.02,37.13,36.98,37.1,237800.0,28.476,28.5606,28.4452,28.5375,237800.0
2008-08-20 15:05:00,37.1,37.12,37.04,37.06,117500.0,28.5375,28.5529,28.4914,28.5068,117500.0
2008-08-20 15:10:00,37.06,37.09,37.0,37.08,99800.0,28.5068,28.5298,28.4606,28.5221,99800.0
2008-08-20 15:15:00,37.08,37.1,36.95,36.98,187600.0,28.5221,28.5375,28.4221,28.4452,187600.0
2008-08-20 15:20:00,36.97,37.02,36.91,36.97,183700.0,28.4375,28.476,28.3914,28.4375,183700.0
2008-08-20 15:25:00,36.95,37.11,36.95,37.04,118800.0,28.4221,28.5452,28.4221,28.4914,118800.0
2008-08-20 15:30:00,37.03,37.08,36.89,36.97,161700.0,28.4837,28.5221,28.376,28.4375,161700.0
2008-08-20 15:35:00,36.97,37.13,36.97,37.07,198300.0,28.4375,28.5606,28.4375,28.5144,198300.0
2008-08-20 15:40:00,37.06,37.34,37.05,37.32,316400.0,28.5068,28.7221,28.4991,28.7067,316400.0
2008-08-20 15:45:00,37.32,37.44,37.29,37.43,287100.0,28.7067,28.799,28.6837,28.7914,287100.0
2008-08-20 15:50:00,37.42,37.44,37.33,37.39,355500.0,28.7837,28.799,28.7144,28.7606,355500.0
2008-08-20 15:55:00,37.38,37.5,37.38,37.46,535500.0,28.7529,28.8452,28.7529,28.8144,535500.0
2008-08-21 09:30:00,36.84,36.86,36.5,36.66,185600.0,28.3375,28.3529,28.076,28.1991,185600.0
2008-08-21 09:35:00,36.66,36.94,36.6,36.7,161700.0,28.1991,28.4144,28.1529,28.2298,161700.0
2008-08-21 09:40:00,36.7,36.9,36.7,36.77,181600.0,28.2298,28.3837,28.2298,28.2837,181600.0
2008-08-21 09:45:00,36.78,36.88,36.68,36.75,175000.0,28.2914,28.3683,28.2145,28.2683,175000.0
2008-08-21 09:50:00,36.75,37.11,36.75,37.11,165100.0,28.2683,28.5452,28.2683,28.5452,165100.0
2008-08-21 09:55:00,37.1,37.35,36.96,37.21,145800.0,28.5375,28.7298,28.4298,28.6221,145800.0
2008-08-21 10:00:00,37.21,37.51,37.08,37.17,230000.0,28.6221,28.8529,28.5221,28.5914,230000.0
2008-08-21 10:05:00,37.16,37.47,36.98,36.99,269700.0,28.5837,28.8221,28.4452,28.4529,269700.0
2008-08-21 10:10:00,37.0,37.08,36.9,36.97,126600.0,28.4606,28.5221,28.3837,28.4375,126600.0
2008-08-21 10:15:00,36.97,37.2,36.94,37.13,153200.0,28.4375,28.6144,28.4144,28.5606,153200.0
2008-08-21 10:20:00,37.15,37.24,37.0,37.02,154200.0,28.576,28.6452,28.4606,28.476,154200.0
2008-08-21 10:25:00,37.04,37.12,36.91,37.02,97100.0,28.4914,28.5529,28.3914,28.476,97100.0
2008-08-21 10:30:00,37.03,37.03,36.84,36.93,147700.0,28.4837,28.4837,28.3375,28.4068,147700.0
2008-08-21 10:35:00,36.93,37.06,36.77,36.98,187600.0,28.4068,28.5068,28.2837,28.4452,187600.0
2008-08-21 10:40:00,36.97,37.05,36.8,36.82,173700.0,28.4375,28.4991,28.3068,28.3221,173700.0
2008-08-21 10:45:00,36.84,36.88,36.78,36.86,123900.0,28.3375,28.3683,28.2914,28.3529,123900.0
2008-08-21 10:50:00,36.87,36.91,36.75,36.87,107800.0,28.3606,28.3914,28.2683,28.3606,107800.0
2008-08-21 10:55:00,36.88,36.92,36.83,36.89,182500.0,28.3683,28.3991,28.3298,28.376,182500.0
2008-08-21 11:00:00,36.9,36.95,36.82,36.95,77600.0,28.3837,28.4221,28.3221,28.4221,77600.0
2008-08-21 11:05:00,36.95,36.96,36.8,36.82,103600.0,28.4221,28.4298,28.3068,28.3221,103600.0
2008-08-21 11:10:00,36.82,36.89,36.76,36.81,113600.0,28.3221,28.376,28.276,28.3145,113600.0
2008-08-21 11:15:00,36.8,36.88,36.77,36.82,88500.0,28.3068,28.3683,28.2837,28.3221,88500.0
2008-08-21 11:20:00,36.8,36.92,36.8,36.91,45700.0,28.3068,28.3991,28.3068,28.3914,45700.0
2008-08-21 11:25:00,36.91,37.03,36.9,36.97,117600.0,28.3914,28.4837,28.3837,28.4375,117600.0
2008-08-21 11:30:00,36.98,36.98,36.85,36.95,62000.0,28.4452,28.4452,28.3452,28.4221,62000.0
2008-08-21 11:35:00,36.94,36.98,36.89,36.94,66300.0,28.4144,28.4452,28.376,28.4144,66300.0
2008-08-21 11:40:00,36.93,37.1,36.93,37.09,90300.0,28.4068,28.5375,28.4068,28.5298,90300.0
2008-08-21 11:45:00,37.08,37.22,37.02,37.07,112100.0,28.5221,28.6298,28.476,28.5144,112100.0
2008-08-21 11:50:00,37.07,37.1,36.94,37.08,66300.0,28.5144,28.5375,28.4144,28.5221,66300.0
2008-08-21 11:55:00,37.07,37.14,36.97,37.02,69000.0,28.5144,28.5683,28.4375,28.476,69000.0
2008-08-21 12:00:00,37.03,37.18,37.03,37.09,55800.0,28.4837,28.5991,28.4837,28.5298,55800.0
2008-08-21 12:05:00,37.1,37.11,36.97,37.0,53400.0,28.5375,28.5452,28.4375,28.4606,53400.0
2008-08-21 12:10:00,36.99,37.16,36.98,37.04,141000.0,28.4529,28.5837,28.4452,28.4914,141000.0
2008-08-21 12:15:00,37.05,37.17,37.04,37.12,48400.0,28.4991,28.5914,28.4914,28.5529,48400.0
2008-08-21 12:20:00,37.11,37.17,37.06,37.06,139800.0,28.5452,28.5914,28.5068,28.5068,139800.0
2008-08-21 12:25:00,37.06,37.09,36.94,37.01,61200.0,28.5068,28.5298,28.4144,28.4683,61200.0
2008-08-21 12:30:00,37.01,37.13,36.98,37.12,68700.0,28.4683,28.5606,28.4452,28.5529,68700.0
2008-08-21 12:35:00,37.12,37.17,37.1,37.15,33900.0,28.5529,28.5914,28.5375,28.576,33900.0
2008-08-21 12:40:00,37.13,37.14,37.01,37.02,53000.0,28.5606,28.5683,28.4683,28.476,53000.0
2008-08-21 12:45:00,37.02,37.02,36.9,36.9,134800.0,28.476,28.476,28.3837,28.3837,134800.0
2008-08-21 12:50:00,36.9,36.95,36.89,36.93,93000.0,28.3837,28.4221,28.376,28.4068,93000.0
2008-08-21 12:55:00,36.93,36.95,36.93,36.94,32200.0,28.4068,28.4221,28.4068,28.4144,32200.0
2008-08-21 13:00:00,36.95,36.96,36.92,36.94,90600.0,28.4221,28.4298,28.3991,28.4144,90600.0
2008-08-21 13:05:00,36.93,37.01,36.87,37.0,95600.0,28.4068,28.4683,28.3606,28.4606,95600.0
2008-08-21 13:10:00,37.0,37.02,36.94,37.0,130400.0,28.4606,28.476,28.4144,28.4606,130400.0
2008-08-21 13:15:00,37.0,37.22,37.0,37.14,227100.0,28.4606,28.6298,28.4606,28.5683,227100.0
2008-08-21 13:20:00,37.14,37.18,37.08,37.08,117300.0,28.5683,28.5991,28.5221,28.5221,117300.0
2008-08-21 13:25:00,37.08,37.08,36.93,36.98,74400.0,28.5221,28.5221,28.4068,28.4452,74400.0
2008-08-21 13:30:00,36.99,36.99,36.92,36.94,61500.0,28.4529,28.4529,28.3991,28.4144,61500.0
2008-08-21 13:35:00,36.95,37.54,36.93,37.22,145000.0,28.4221,28.876,28.4068,28.6298,145000.0
2008-08-21 13:40:00,37.21,37.27,37.1,37.14,145600.0,28.6221,28.6683,28.5375,28.5683,145600.0
2008-08-21 13:45:00,37.14,37.2,37.04,37.11,106900.0,28.5683,28.6144,28.4914,28.5452,106900.0
2008-08-21 13:50:00,37.12,37.12,36.92,36.99,99500.0,28.5529,28.5529,28.3991,28.4529,99500.0
2008-08-21 13:55:00,37.0,37.07,36.95,37.03,40300.0,28.4606,28.5144,28.4221,28.4837,40300.0
2008-08-21 14:00:00,37.03,37.08,36.97,37.05,61800.0,28.4837,28.5221,28.4375,28.4991,61800.0
2008-08-21 14:05:00,37.05,37.05,36.97,36.97,71100.0,28.4991,28.4991,28.4375,28.4375,71100.0
2008-08-21 14:10:00,36.97,37.12,36.97,37.12,109800.0,28.4375,28.5529,28.4375,28.5529,109800.0
2008-08-21 14:15:00,37.12,37.17,37.01,37.03,77200.0,28.5529,28.5914,28.4683,28.4837,77200.0
2008-08-21 14:20:00,37.04,37.14,36.99,37.11,74500.0,28.4914,28.5683,28.4529,28.5452,74500.0
2008-08-21 14:25:00,37.12,37.14,37.03,37.05,71700.0,28.5529,28.5683,28.4837,28.4991,71700.0
2008-08-21 14:30:00,37.06,37.25,37.06,37.2,134600.0,28.5068,28.6529,28.5068,28.6144,134600.0
2008-08-21 14:35:00,37.2,37.21,37.09,37.09,97500.0,28.6144,28.6221,28.5298,28.5298,97500.0
2008-08-21 14:40:00,37.11,37.23,37.08,37.23,64200.0,28.5452,28.6375,28.5221,28.6375,64200.0
2008-08-21 14:45:00,37.22,37.29,37.18,37.21,74200.0,28.6298,28.6837,28.5991,28.6221,74200.0
2008-08-21 14:50:00,37.21,37.29,37.17,37.18,83800.0,28.6221,28.6837,28.5914,28.5991,83800.0
2008-08-21 14:55:00,37.17,37.2,37.09,37.14,64800.0,28.5914,28.6144,28.5298,28.5683,64800.0
2008-08-21 15:00:00,37.14,37.26,37.14,37.2,39800.0,28.5683,28.6606,28.5683,28.6144,39800.0
2008-08-21 15:05:00,37.19,37.21,37.08,37.12,79500.0,28.6067,28.6221,28.5221,28.5529,79500.0
2008-08-21 15:10:00,37.12,37.3,37.08,37.17,220900.0,28.5529,28.6914,28.5221,28.5914,220900.0
2008-08-21 15:15:00,37.18,37.26,37.15,37.19,138700.0,28.5991,28.6606,28.576,28.6067,138700.0
2008-08-21 15:20:00,37.19,37.22,37.09,37.17,203500.0,28.6067,28.6298,28.5298,28.5914,203500.0
2008-08-21 15:25:00,37.17,37.19,37.05,37.12,113100.0,28.5914,28.6067,28.4991,28.5529,113100.0
2008-08-21 15:30:00,37.12,37.16,37.04,37.15,137200.0,28.5529,28.5837,28.4914,28.576,137200.0
2008-08-21 15:35:00,37.15,37.24,37.08,37.12,129300.0,28.576,28.6452,28.5221,28.5529,129300.0
2008-08-21 15:40:00,37.11,37.34,37.11,37.33,175200.0,28.5452,28.7221,28.5452,28.7144,175200.0
2008-08-21 15:45:00,37.33,37.35,37.22,37.24,120900.0,28.7144,28.7298,28.6298,28.6452,120900.0
2008-08-21 15:50:00,37.24,37.28,37.11,37.12,198900.0,28.6452,28.676,28.5452,28.5529,198900.0
2008-08-21 15:55:00,37.12,37.15,37.0,37.02,350800.0,28.5529,28.576,28.4606,28.476,350800.0
2008-08-22 09:30:00,38.19,38.25,37.7,37.99,594800.0,29.376,29.4221,28.999,29.2221,594800.0
2008-08-22 09:35:00,38.0,38.06,37.68,37.7,191800.0,29.2298,29.276,28.9837,28.999,191800.0
2008-08-22 09:40:00,37.69,38.0,37.65,37.79,187500.0,28.9914,29.2298,28.9606,29.0683,187500.0
2008-08-22 09:45:00,37.82,38.03,37.81,38.0,225300.0,29.0913,29.2529,29.0837,29.2298,225300.0
2008-08-22 09:50:00,38.01,38.25,37.97,38.17,293600.0,29.2375,29.4221,29.2067,29.3606,293600.0
2008-08-22 09:55:00,38.18,38.25,38.0,38.06,231900.0,29.3683,29.4221,29.2298,29.276,231900.0
2008-08-22 10:00:00,38.05,38.14,37.95,37.96,270200.0,29.2683,29.3375,29.1913,29.199,270200.0
2008-08-22 10:05:00,37.96,38.33,37.94,38.29,325900.0,29.199,29.4836,29.1837,29.4529,325900.0
2008-08-22 10:10:00,38.28,38.4,38.26,38.3,296100.0,29.4452,29.5375,29.4298,29.4606,296100.0
2008-08-22 10:15:00,38.3,38.54,38.28,38.47,276300.0,29.4606,29.6452,29.4452,29.5913,276300.0
2008-08-22 10:20:00,38.47,38.52,38.37,38.52,204200.0,29.5913,29.6298,29.5144,29.6298,204200.0
2008-08-22 10:25:00,38.51,38.59,38.48,38.54,155400.0,29.6221,29.6836,29.599,29.6452,155400.0
2008-08-22 10:30:00,38.56,38.6,38.45,38.46,205600.0,29.6606,29.6913,29.5759,29.5836,205600.0
2008-08-22 10:35:00,38.46,38.6,38.4,38.56,216600.0,29.5836,29.6913,29.5375,29.6606,216600.0
2008-08-22 10:40:00,38.56,38.56,38.41,38.44,151800.0,29.6606,29.6606,29.5452,29.5683,151800.0
2008-08-22 10:45:00,38.44,38.46,38.37,38.38,144200.0,29.5683,29.5836,29.5144,29.5221,144200.0
2008-08-22 10:50:00,38.39,38.43,38.28,38.3,116800.0,29.5298,29.5606,29.4452,29.4606,116800.0
2008-08-22 10:55:00,38.29,38.4,38.25,38.27,105300.0,29.4529,29.5375,29.4221,29.4375,105300.0
2008-08-22 11:00:00,38.26,38.33,38.26,38.3,94300.0,29.4298,29.4836,29.4298,29.4606,94300.0
2008-08-22 11:05:00,38.31,38.31,38.24,38.26,64600.0,29.4683,29.4683,29.4144,29.4298,64600.0
2008-08-22 11:10:00,38.26,38.27,38.13,38.26,175700.0,29.4298,29.4375,29.3298,29.4298,175700.0
2008-08-22 11:15:00,38.27,38.4,38.25,38.29,138000.0,29.4375,29.5375,29.4221,29.4529,138000.0
2008-08-22 11:20:00,38.3,38.37,38.1,38.14,130100.0,29.4606,29.5144,29.3067,29.3375,130100.0
2008-08-22 11:25:00,38.14,38.17,37.99,38.0,80600.0,29.3375,29.3606,29.2221,29.2298,80600.0
2008-08-22 11:30:00,38.01,38.04,37.95,38.01,144800.0,29.2375,29.2606,29.1913,29.2375,144800.0
2008-08-22 11:35:00,38.0,38.02,37.87,37.89,157500.0,29.2298,29.2452,29.1298,29.1452,157500.0
2008-08-22 11:40:00,37.88,37.99,37.87,37.94,101800.0,29.1375,29.2221,29.1298,29.1837,101800.0
2008-08-22 11:45:00,37.94,38.04,37.86,38.01,69600.0,29.1837,29.2606,29.1221,29.2375,69600.0
2008-08-22 11:50:00,38.01,38.03,37.93,37.99,90500.0,29.2375,29.2529,29.176,29.2221,90500.0
2008-08-22 11:55:00,37.99,38.05,37.92,38.04,73000.0,29.2221,29.2683,29.1683,29.2606,73000.0
2008-08-22 12:00:00,38.05,38.07,37.92,37.96,128600.0,29.2683,29.2836,29.1683,29.199,128600.0
2008-08-22 12:05:00,37.96,37.99,37.86,37.95,112700.0,29.199,29.2221,29.1221,29.1913,112700.0
2008-08-22 12:10:00,37.95,38.0,37.92,37.96,75600.0,29.1913,29.2298,29.1683,29.199,75600.0
2008-08-22 12:15:00,37.96,38.09,37.94,37.95,158300.0,29.199,29.299,29.1837,29.1913,158300.0
2008-08-22 12:20:00,37.94,38.01,37.9,37.98,101400.0,29.1837,29.2375,29.1529,29.2144,101400.0
2008-08-22 12:25:00,37.99,38.03,37.96,38.02,50800.0,29.2221,29.2529,29.199,29.2452,50800.0
2008-08-22 12:30:00,38.01,38.05,37.95,38.05,122600.0,29.2375,29.2683,29.1913,29.2683,122600.0
2008-08-22 12:35:00,38.04,38.1,37.95,37.95,103800.0,29.2606,29.3067,29.1913,29.1913,103800.0
2008-08-22 12:40:00,37.94,38.11,37.93,38.11,94100.0,29.1837,29.3144,29.176,29.3144,94100.0
2008-08-22 12:45:00,38.11,38.17,38.03,38.03,68300.0,29.3144,29.3606,29.2529,29.2529,68300.0
2008-08-22 12:50:00,38.03,38.23,38.03,38.22,45200.0,29.2529,29.4067,29.2529,29.399,45200.0
2008-08-22 12:55:00,38.23,38.25,38.16,38.25,54900.0,29.4067,29.4221,29.3529,29.4221,54900.0
2008-08-22 13:00:00,38.24,38.45,38.2,38.42,233700.0,29.4144,29.5759,29.3836,29.5529,233700.0
2008-08-22 13:05:00,38.4,38.49,38.4,38.45,142600.0,29.5375,29.6067,29.5375,29.5759,142600.0
2008-08-22 13:10:00,38.46,38.5,38.43,38.48,187300.0,29.5836,29.6144,29.5606,29.599,187300.0
2008-08-22 13:15:00,38.45,38.47,38.29,38.3,221000.0,29.5759,29.5913,29.4529,29.4606,221000.0
2008-08-22 13:20:00,38.3,38.41,38.3,38.3,191300.0,29.4606,29.5452,29.4606,29.4606,191300.0
2008-08-22 13:25:00,38.3,38.41,38.29,38.39,89600.0,29.4606,29.5452,29.4529,29.5298,89600.0
2008-08-22 13:30:00,38.39,38.49,38.39,38.45,105400.0,29.5298,29.6067,29.5298,29.5759,105400.0
2008-08-22 13:35:00,38.44,38.47,38.37,38.42,45800.0,29.5683,29.5913,29.5144,29.5529,45800.0
2008-08-22 13:40:00,38.43,38.51,38.4,38.49,97000.0,29.5606,29.6221,29.5375,29.6067,97000.0
2008-08-22 13:45:00,38.49,38.5,38.4,38.48,87700.0,29.6067,29.6144,29.5375,29.599,87700.0
2008-08-22 13:50:00,38.48,38.5,38.44,38.47,94300.0,29.599,29.6144,29.5683,29.5913,94300.0
2008-08-22 13:55:00,38.47,38.55,38.42,38.55,128400.0,29.5913,29.6529,29.5529,29.6529,128400.0
2008-08-22 14:00:00,38.55,38.55,38.28,38.3,108500.0,29.6529,29.6529,29.4452,29.4606,108500.0
2008-08-22 14:05:00,38.3,38.36,38.21,38.24,132400.0,29.4606,29.5067,29.3913,29.4144,132400.0
2008-08-22 14:10:00,38.26,38.26,38.15,38.23,158400.0,29.4298,29.4298,29.3452,29.4067,158400.0
2008-08-22 14:15:00,38.24,38.42,38.22,38.4,105700.0,29.4144,29.5529,29.399,29.5375,105700.0
2008-08-22 14:20:00,38.4,38.62,38.4,38.61,184800.0,29.5375,29.7067,29.5375,29.699,184800.0
2008-08-22 14:25:00,38.61,38.64,38.51,38.55,76000.0,29.699,29.7221,29.6221,29.6529,76000.0
2008-08-22 14:30:00,38.56,38.58,38.47,38.5,46600.0,29.6606,29.6759,29.5913,29.6144,46600.0
2008-08-22 14:35:00,38.5,38.53,38.48,38.51,69100.0,29.6144,29.6375,29.599,29.6221,69100.0
2008-08-22 14:40:00,38.5,38.57,38.5,38.51,91000.0,29.6144,29.6683,29.6144,29.6221,91000.0
2008-08-22 14:45:00,38.5,38.51,38.31,38.38,135800.0,29.6144,29.6221,29.4683,29.5221,135800.0
2008-08-22 14:50:00,38.38,38.5,38.37,38.49,111900.0,29.5221,29.6144,29.5144,29.6067,111900.0
2008-08-22 14:55:00,38.47,38.5,38.44,38.48,55400.0,29.5913,29.6144,29.5683,29.599,55400.0
2008-08-22 15:00:00,38.47,38.5,38.4,38.45,91000.0,29.5913,29.6144,29.5375,29.5759,91000.0
2008-08-22 15:05:00,38.45,38.53,38.36,38.5,137100.0,29.5759,29.6375,29.5067,29.6144,137100.0
2008-08-22 15:10:00,38.5,38.54,38.45,38.48,69000.0,29.6144,29.6452,29.5759,29.599,69000.0
2008-08-22 15:15:00,38.47,38.54,38.47,38.51,93300.0,29.5913,29.6452,29.5913,29.6221,93300.0
2008-08-22 15:20:00,38.5,38.54,38.46,38.52,129500.0,29.6144,29.6452,29.5836,29.6298,129500.0
2008-08-22 15:25:00,38.53,38.59,38.53,38.56,107800.0,29.6375,29.6836,29.6375,29.6606,107800.0
2008-08-22 15:30:00,38.57,38.69,38.57,38.65,190700.0,29.6683,29.7606,29.6683,29.7298,190700.0
2008-08-22 15:35:00,38.65,38.85,38.65,38.83,240700.0,29.7298,29.8836,29.7298,29.8682,240700.0
2008-08-22 15:40:00,38.84,38.95,38.81,38.86,367000.0,29.8759,29.9605,29.8529,29.8913,367000.0
2008-08-22 15:45:00,38.87,38.87,38.76,38.8,298300.0,29.899,29.899,29.8144,29.8452,298300.0
2008-08-22 15:50:00,38.8,38.8,38.74,38.78,268900.0,29.8452,29.8452,29.799,29.8298,268900.0
2008-08-22 15:55:00,38.78,38.8,38.72,38.75,594200.0,29.8298,29.8452,29.7836,29.8067,594200.0
2008-08-25 09:30:00,38.35,38.49,38.0,38.07,182700.0,29.499,29.6067,29.2298,29.2836,182700.0
2008-08-25 09:35:00,38.08,38.28,38.04,38.07,142600.0,29.2913,29.4452,29.2606,29.2836,142600.0
2008-08-25 09:40:00,38.08,38.21,38.02,38.05,101200.0,29.2913,29.3913,29.2452,29.2683,101200.0
2008-08-25 09:45:00,38.07,38.09,37.83,37.87,169200.0,29.2836,29.299,29.099,29.1298,169200.0
2008-08-25 09:50:00,37.87,37.98,37.85,37.94,128500.0,29.1298,29.2144,29.1144,29.1837,128500.0
2008-08-25 09:55:00,37.94,38.08,37.93,38.0,114700.0,29.1837,29.2913,29.176,29.2298,114700.0
2008-08-25 10:00:00,38.02,38.2,37.93,38.03,231400.0,29.2452,29.3836,29.176,29.2529,231400.0
2008-08-25 10:05:00,38.03,38.22,37.99,38.11,166700.0,29.2529,29.399,29.2221,29.3144,166700.0
2008-08-25 10:10:00,38.11,38.28,38.02,38.12,187800.0,29.3144,29.4452,29.2452,29.3221,187800.0
2008-08-25 10:15:00,38.12,38.27,38.1,38.13,109300.0,29.3221,29.4375,29.3067,29.3298,109300.0
2008-08-25 10:20:00,38.15,38.3,38.13,38.2,74000.0,29.3452,29.4606,29.3298,29.3836,74000.0
2008-08-25 10:25:00,38.2,38.27,38.11,38.16,98500.0,29.3836,29.4375,29.3144,29.3529,98500.0
2008-08-25 10:30:00,38.16,38.19,38.0,38.11,87700.0,29.3529,29.376,29.2298,29.3144,87700.0
2008-08-25 10:35:00,38.12,38.23,38.05,38.07,90800.0,29.3221,29.4067,29.2683,29.2836,90800.0
2008-08-25 10:40:00,38.07,38.23,38.07,38.21,75900.0,29.2836,29.4067,29.2836,29.3913,75900.0
2008-08-25 10:45:00,38.22,38.24,38.11,38.15,81200.0,29.399,29.4144,29.3144,29.3452,81200.0
2008-08-25 10:50:00,38.14,38.15,38.04,38.11,121000.0,29.3375,29.3452,29.2606,29.3144,121000.0
2008-08-25 10:55:00,38.11,38.15,38.07,38.08,66500.0,29.3144,29.3452,29.2836,29.2913,66500.0
2008-08-25 11:00:00,38.08,38.08,38.0,38.08,64500.0,29.2913,29.2913,29.2298,29.2913,64500.0
2008-08-25 11:05:00,38.07,38.13,38.01,38.02,60000.0,29.2836,29.3298,29.2375,29.2452,60000.0
2008-08-25 11:10:00,38.02,38.05,37.97,38.0,121700.0,29.2452,29.2683,29.2067,29.2298,121700.0
2008-08-25 11:15:00,38.01,38.05,37.98,38.04,112900.0,29.2375,29.2683,29.2144,29.2606,112900.0
2008-08-25 11:20:00,38.05,38.09,37.98,38.03,74300.0,29.2683,29.299,29.2144,29.2529,74300.0
2008-08-25 11:25:00,38.03,38.09,38.01,38.08,52000.0,29.2529,29.299,29.2375,29.2913,52000.0
2008-08-25 11:30:00,38.07,38.09,37.99,38.05,122000.0,29.2836,29.299,29.2221,29.2683,122000.0
2008-08-25 11:35:00,38.05,38.09,38.02,38.09,48400.0,29.2683,29.299,29.2452,29.299,48400.0
2008-08-25 11:40:00,38.08,38.14,38.05,38.13,37200.0,29.2913,29.3375,29.2683,29.3298,37200.0
2008-08-25 11:45:00,38.12,38.13,38.05,38.08,42400.0,29.3221,29.3298,29.2683,29.2913,42400.0
2008-08-25 11:50:00,38.08,38.09,37.98,38.03,120500.0,29.2913,29.299,29.2144,29.2529,120500.0
2008-08-25 11:55:00,38.03,38.03,37.7,37.82,230200.0,29.2529,29.2529,28.999,29.0913,230200.0
2008-08-25 12:00:00,37.82,37.82,37.69,37.78,173900.0,29.0913,29.0913,28.9914,29.0606,173900.0
2008-08-25 12:05:00,37.78,37.86,37.73,37.79,272700.0,29.0606,29.1221,29.0221,29.0683,272700.0
2008-08-25 12:10:00,37.78,37.83,37.74,37.75,100500.0,29.0606,29.099,29.0298,29.0375,100500.0
2008-08-25 12:15:00,37.75,37.77,37.62,37.73,164700.0,29.0375,29.0529,28.9375,29.0221,164700.0
2008-08-25 12:20:00,37.74,37.87,37.7,37.85,167300.0,29.0298,29.1298,28.999,29.1144,167300.0
2008-08-25 12:25:00,37.84,37.96,37.8,37.91,156500.0,29.1067,29.199,29.076,29.1606,156500.0
2008-08-25 12:30:00,37.91,38.02,37.89,37.95,147400.0,29.1606,29.2452,29.1452,29.1913,147400.0
2008-08-25 12:35:00,37.95,38.04,37.95,38.0,119600.0,29.1913,29.2606,29.1913,29.2298,119600.0
2008-08-25 12:40:00,38.0,38.02,37.92,37.93,90400.0,29.2298,29.2452,29.1683,29.176,90400.0
2008-08-25 12:45:00,37.93,37.93,37.84,37.84,48700.0,29.176,29.176,29.1067,29.1067,48700.0
2008-08-25 12:50:00,37.83,37.89,37.76,37.82,69900.0,29.099,29.1452,29.0452,29.0913,69900.0
2008-08-25 12:55:00,37.82,37.99,37.8,37.91,65700.0,29.0913,29.2221,29.076,29.1606,65700.0
2008-08-25 13:00:00,37.91,38.02,37.87,37.99,86500.0,29.1606,29.2452,29.1298,29.2221,86500.0
2008-08-25 13:05:00,38.0,38.03,37.96,38.01,99500.0,29.2298,29.2529,29.199,29.2375,99500.0
2008-08-25 13:10:00,38.01,38.01,37.92,37.99,67900.0,29.2375,29.2375,29.1683,29.2221,67900.0
2008-08-25 13:15:00,37.98,38.0,37.91,37.93,89500.0,29.2144,29.2298,29.1606,29.176,89500.0
2008-08-25 13:20:00,37.93,38.06,37.93,38.06,60500.0,29.176,29.276,29.176,29.276,60500.0
2008-08-25 13:25:00,38.05,38.13,38.02,38.08,128400.0,29.2683,29.3298,29.2452,29.2913,128400.0
2008-08-25 13:30:00,38.08,38.09,38.03,38.08,53900.0,29.2913,29.299,29.2529,29.2913,53900.0
2008-08-25 13:35:00,38.09,38.1,38.06,38.09,49800.0,29.299,29.3067,29.276,29.299,49800.0
2008-08-25 13:40:00,38.1,38.18,38.1,38.13,106500.0,29.3067,29.3683,29.3067,29.3298,106500.0
2008-08-25 13:45:00,38.12,38.13,38.01,38.1,70100.0,29.3221,29.3298,29.2375,29.3067,70100.0
2008-08-25 13:50:00,38.09,38.17,38.05,38.15,77700.0,29.299,29.3606,29.2683,29.3452,77700.0
2008-08-25 13:55:00,38.15,38.18,38.06,38.06,71100.0,29.3452,29.3683,29.276,29.276,71100.0
2008-08-25 14:00:00,38.07,38.1,38.0,38.0,139300.0,29.2836,29.3067,29.2298,29.2298,139300.0
2008-08-25 14:05:00,38.01,38.05,37.98,37.99,111200.0,29.2375,29.2683,29.2144,29.2221,111200.0
2008-08-25 14:10:00,37.98,38.02,37.92,37.92,80900.0,29.2144,29.2452,29.1683,29.1683,80900.0
2008-08-25 14:15:00,37.93,37.96,37.87,37.95,126300.0,29.176,29.199,29.1298,29.1913,126300.0
2008-08-25 14:20:00,37.94,38.0,37.88,37.92,160400.0,29.1837,29.2298,29.1375,29.1683,160400.0
2008-08-25 14:25:00,37.93,37.94,37.81,37.84,115200.0,29.176,29.1837,29.0837,29.1067,115200.0
2008-08-25 14:30:00,37.83,37.86,37.8,37.85,50100.0,29.099,29.1221,29.076,29.1144,50100.0
2008-08-25 14:35:00,37.85,37.85,37.8,37.82,57400.0,29.1144,29.1144,29.076,29.0913,57400.0
2008-08-25 14:40:00,37.84,37.96,37.83,37.95,50400.0,29.1067,29.199,29.099,29.1913,50400.0
2008-08-25 14:45:00,37.96,38.08,37.96,38.04,99400.0,29.199,29.2913,29.199,29.2606,99400.0
2008-08-25 14:50:00,38.04,38.12,38.04,38.1,124500.0,29.2606,29.3221,29.2606,29.3067,124500.0
2008-08-25 14:55:00,38.11,38.11,37.98,38.07,215300.0,29.3144,29.3144,29.2144,29.2836,215300.0
2008-08-25 15:00:00,38.07,38.08,38.02,38.02,103200.0,29.2836,29.2913,29.2452,29.2452,103200.0
2008-08-25 15:05:00,38.02,38.03,37.97,38.02,96700.0,29.2452,29.2529,29.2067,29.2452,96700.0
2008-08-25 15:10:00,38.01,38.04,37.93,37.93,141900.0,29.2375,29.2606,29.176,29.176,141900.0
2008-08-25 15:15:00,37.94,38.03,37.93,38.0,188500.0,29.1837,29.2529,29.176,29.2298,188500.0
2008-08-25 15:20:00,38.01,38.04,37.95,37.99,101600.0,29.2375,29.2606,29.1913,29.2221,101600.0
2008-08-25 15:25:00,37.98,38.05,37.94,38.02,126700.0,29.2144,29.2683,29.1837,29.2452,126700.0
2008-08-25 15:30:00,38.01,38.04,37.92,37.99,171800.0,29.2375,29.2606,29.1683,29.2221,171800.0
2008-08-25 15:35:00,37.98,38.01,37.85,37.89,158300.0,29.2144,29.2375,29.1144,29.1452,158300.0
2008-08-25 15:40:00,37.9,37.9,37.76,37.81,323100.0,29.1529,29.1529,29.0452,29.0837,323100.0
2008-08-25 15:45:00,37.81,37.93,37.8,37.88,259100.0,29.0837,29.176,29.076,29.1375,259100.0
2008-08-25 15:50:00,37.88,37.92,37.85,37.9,228700.0,29.1375,29.1683,29.1144,29.1529,228700.0
2008-08-25 15:55:00,37.91,37.94,37.8,37.81,473400.0,29.1606,29.1837,29.076,29.0837,473400.0
2008-08-26 09:30:00,37.85,38.09,37.77,37.8,192800.0,29.1144,29.299,29.0529,29.076,192800.0
2008-08-26 09:35:00,37.8,38.08,37.8,37.99,153500.0,29.076,29.2913,29.076,29.2221,153500.0
2008-08-26 09:40:00,37.99,38.22,37.9,38.22,121600.0,29.2221,29.399,29.1529,29.399,121600.0
2008-08-26 09:45:00,38.21,38.21,38.0,38.08,218700.0,29.3913,29.3913,29.2298,29.2913,218700.0
2008-08-26 09:50:00,38.07,38.09,37.89,37.89,148600.0,29.2836,29.299,29.1452,29.1452,148600.0
2008-08-26 09:55:00,37.89,37.99,37.79,37.95,114400.0,29.1452,29.2221,29.0683,29.1913,114400.0
2008-08-26 10:00:00,37.95,38.09,37.87,38.0,168200.0,29.1913,29.299,29.1298,29.2298,168200.0
2008-08-26 10:05:00,38.02,38.09,37.96,38.06,88300.0,29.2452,29.299,29.199,29.276,88300.0
2008-08-26 10:10:00,38.05,38.17,37.94,37.95,90000.0,29.2683,29.3606,29.1837,29.1913,90000.0
2008-08-26 10:15:00,37.96,37.96,37.81,37.85,73100.0,29.199,29.199,29.0837,29.1144,73100.0
2008-08-26 10:20:00,37.85,37.95,37.8,37.86,73800.0,29.1144,29.1913,29.076,29.1221,73800.0
2008-08-26 10:25:00,37.85,37.95,37.83,37.93,53100.0,29.1144,29.1913,29.099,29.176,53100.0
2008-08-26 10:30:00,37.92,38.24,37.92,38.21,127500.0,29.1683,29.4144,29.1683,29.3913,127500.0
2008-08-26 10:35:00,38.21,38.33,38.16,38.28,97800.0,29.3913,29.4836,29.3529,29.4452,97800.0
2008-08-26 10:40:00,38.28,38.33,38.22,38.27,89000.0,29.4452,29.4836,29.399,29.4375,89000.0
2008-08-26 10:45:00,38.26,38.32,38.25,38.32,56700.0,29.4298,29.476,29.4221,29.476,56700.0
2008-08-26 10:50:00,38.31,38.34,38.21,38.22,88700.0,29.4683,29.4913,29.3913,29.399,88700.0
2008-08-26 10:55:00,38.23,38.3,38.19,38.28,54900.0,29.4067,29.4606,29.376,29.4452,54900.0
2008-08-26 11:00:00,38.3,38.34,38.24,38.26,33300.0,29.4606,29.4913,29.4144,29.4298,33300.0
2008-08-26 11:05:00,38.25,38.26,38.1,38.16,53900.0,29.4221,29.4298,29.3067,29.3529,53900.0
2008-08-26 11:10:00,38.16,38.16,38.02,38.03,56500.0,29.3529,29.3529,29.2452,29.2529,56500.0
2008-08-26 11:15:00,38.03,38.1,37.9,37.98,134400.0,29.2529,29.3067,29.1529,29.2144,134400.0
2008-08-26 11:20:00,37.97,38.04,37.9,37.92,70900.0,29.2067,29.2606,29.1529,29.1683,70900.0
2008-08-26 11:25:00,37.93,38.01,37.91,37.97,68800.0,29.176,29.2375,29.1606,29.2067,68800.0
2008-08-26 11:30:00,37.98,38.0,37.8,37.8,74900.0,29.2144,29.2298,29.076,29.076,74900.0
2008-08-26 11:35:00,37.8,37.87,37.7,37.82,120200.0,29.076,29.1298,28.999,29.0913,120200.0
2008-08-26 11:40:00,37.82,37.86,37.74,37.8,77200.0,29.0913,29.1221,29.0298,29.076,77200.0
2008-08-26 11:45:00,37.79,37.91,37.76,37.8,73300.0,29.0683,29.1606,29.0452,29.076,73300.0
2008-08-26 11:50:00,37.8,37.9,37.8,37.9,49900.0,29.076,29.1529,29.076,29.1529,49900.0
2008-08-26 11:55:00,37.89,37.95,37.84,37.86,33300.0,29.1452,29.1913,29.1067,29.1221,33300.0
2008-08-26 12:00:00,37.85,37.89,37.82,37.85,32000.0,29.1144,29.1452,29.0913,29.1144,32000.0
2008-08-26 12:05:00,37.85,37.89,37.81,37.85,40400.0,29.1144,29.1452,29.0837,29.1144,40400.0
2008-08-26 12:10:00,37.84,37.85,37.81,37.82,24700.0,29.1067,29.1144,29.0837,29.0913,24700.0
2008-08-26 12:15:00,37.82,37.88,37.76,37.87,54300.0,29.0913,29.1375,29.0452,29.1298,54300.0
2008-08-26 12:20:00,37.88,37.97,37.88,37.93,63000.0,29.1375,29.2067,29.1375,29.176,63000.0
2008-08-26 12:25:00,37.93,37.95,37.79,37.82,63300.0,29.176,29.1913,29.0683,29.0913,63300.0
2008-08-26 12:30:00,37.81,37.9,37.79,37.86,47200.0,29.0837,29.1529,29.0683,29.1221,47200.0
2008-08-26 12:35:00,37.85,37.91,37.83,37.84,31400.0,29.1144,29.1606,29.099,29.1067,31400.0
2008-08-26 12:40:00,37.85,37.99,37.81,37.99,45900.0,29.1144,29.2221,29.0837,29.2221,45900.0
2008-08-26 12:45:00,37.99,38.0,37.93,37.93,29600.0,29.2221,29.2298,29.176,29.176,29600.0
2008-08-26 12:50:00,37.94,37.95,37.87,37.88,43300.0,29.1837,29.1913,29.1298,29.1375,43300.0
2008-08-26 12:55:00,37.88,37.88,37.83,37.86,25800.0,29.1375,29.1375,29.099,29.1221,25800.0
2008-08-26 13:00:00,37.83,37.85,37.78,37.82,31300.0,29.099,29.1144,29.0606,29.0913,31300.0
2008-08-26 13:05:00,37.81,37.86,37.8,37.82,38700.0,29.0837,29.1221,29.076,29.0913,38700.0
2008-08-26 13:10:00,37.82,37.86,37.82,37.86,34500.0,29.0913,29.1221,29.0913,29.1221,34500.0
2008-08-26 13:15:00,37.87,37.88,37.76,37.77,49700.0,29.1298,29.1375,29.0452,29.0529,49700.0
2008-08-26 13:20:00,37.77,37.83,37.77,37.81,46400.0,29.0529,29.099,29.0529,29.0837,46400.0
2008-08-26 13:25:00,37.8,37.81,37.75,37.75,21000.0,29.076,29.0837,29.0375,29.0375,21000.0
2008-08-26 13:30:00,37.75,37.76,37.68,37.72,80800.0,29.0375,29.0452,28.9837,29.0144,80800.0
2008-08-26 13:35:00,37.71,37.79,37.71,37.76,34300.0,29.0067,29.0683,29.0067,29.0452,34300.0
2008-08-26 13:40:00,37.75,37.76,37.69,37.7,51700.0,29.0375,29.0452,28.9914,28.999,51700.0
2008-08-26 13:45:00,37.7,37.72,37.7,37.71,50500.0,28.999,29.0144,28.999,29.0067,50500.0
2008-08-26 13:50:00,37.71,37.84,37.71,37.81,74200.0,29.0067,29.1067,29.0067,29.0837,74200.0
2008-08-26 13:55:00,37.81,37.83,37.71,37.76,48000.0,29.0837,29.099,29.0067,29.0452,48000.0
2008-08-26 14:00:00,37.77,37.82,37.67,37.75,152400.0,29.0529,29.0913,28.976,29.0375,152400.0
2008-08-26 14:05:00,37.76,37.83,37.65,37.8,89000.0,29.0452,29.099,28.9606,29.076,89000.0
2008-08-26 14:10:00,37.8,37.88,37.75,37.79,79500.0,29.076,29.1375,29.0375,29.0683,79500.0
2008-08-26 14:15:00,37.79,37.84,37.72,37.75,72600.0,29.0683,29.1067,29.0144,29.0375,72600.0
2008-08-26 14:20:00,37.76,37.82,37.66,37.69,89200.0,29.0452,29.0913,28.9683,28.9914,89200.0
2008-08-26 14:25:00,37.69,37.69,37.54,37.55,133600.0,28.9914,28.9914,28.876,28.8837,133600.0
2008-08-26 14:30:00,37.55,37.68,37.52,37.55,116000.0,28.8837,28.9837,28.8606,28.8837,116000.0
2008-08-26 14:35:00,37.54,37.62,37.5,37.59,51800.0,28.876,28.9375,28.8452,28.9144,51800.0
2008-08-26 14:40:00,37.59,37.6,37.51,37.52,62900.0,28.9144,28.9221,28.8529,28.8606,62900.0
2008-08-26 14:45:00,37.52,37.69,37.5,37.66,75200.0,28.8606,28.9914,28.8452,28.9683,75200.0
2008-08-26 14:50:00,37.66,37.72,37.63,37.68,48600.0,28.9683,29.0144,28.9452,28.9837,48600.0
2008-08-26 14:55:00,37.68,37.74,37.61,37.65,60800.0,28.9837,29.0298,28.9298,28.9606,60800.0
2008-08-26 15:00:00,37.65,37.72,37.65,37.68,33500.0,28.9606,29.0144,28.9606,28.9837,33500.0
2008-08-26 15:05:00,37.68,37.77,37.63,37.68,180000.0,28.9837,29.0529,28.9452,28.9837,180000.0
2008-08-26 15:10:00,37.69,37.83,37.61,37.79,118500.0,28.9914,29.099,28.9298,29.0683,118500.0
2008-08-26 15:15:00,37.78,37.94,37.78,37.92,90000.0,29.0606,29.1837,29.0606,29.1683,90000.0
2008-08-26 15:20:00,37.92,37.96,37.83,37.84,97700.0,29.1683,29.199,29.099,29.1067,97700.0
2008-08-26 15:25:00,37.85,37.9,37.76,37.88,59400.0,29.1144,29.1529,29.0452,29.1375,59400.0
2008-08-26 15:30:00,37.89,38.07,37.89,38.02,120200.0,29.1452,29.2836,29.1452,29.2452,120200.0
2008-08-26 15:35:00,38.03,38.13,38.02,38.06,143400.0,29.2529,29.3298,29.2452,29.276,143400.0
2008-08-26 15:40:00,38.05,38.13,37.99,38.0,175100.0,29.2683,29.3298,29.2221,29.2298,175100.0
2008-08-26 15:45:00,38.01,38.1,38.0,38.07,136100.0,29.2375,29.3067,29.2298,29.2836,136100.0
2008-08-26 15:50:00,38.07,38.12,38.06,38.07,137900.0,29.2836,29.3221,29.276,29.2836,137900.0
2008-08-26 15:55:00,38.07,38.08,38.02,38.03,322600.0,29.2836,29.2913,29.2452,29.2529,322600.0
2008-08-27 09:30:00,37.91,38.15,37.72,37.93,155700.0,29.1606,29.3452,29.0144,29.176,155700.0
2008-08-27 09:35:00,37.93,38.01,37.83,37.86,102800.0,29.176,29.2375,29.099,29.1221,102800.0
2008-08-27 09:40:00,37.87,37.93,37.63,37.73,124000.0,29.1298,29.176,28.9452,29.0221,124000.0
2008-08-27 09:45:00,37.72,37.81,37.68,37.74,78100.0,29.0144,29.0837,28.9837,29.0298,78100.0
2008-08-27 09:50:00,37.74,37.75,37.59,37.65,123200.0,29.0298,29.0375,28.9144,28.9606,123200.0
2008-08-27 09:55:00,37.66,37.81,37.63,37.78,53800.0,28.9683,29.0837,28.9452,29.0606,53800.0
2008-08-27 10:00:00,37.76,37.94,37.71,37.86,73100.0,29.0452,29.1837,29.0067,29.1221,73100.0
2008-08-27 10:05:00,37.88,37.96,37.81,37.92,96400.0,29.1375,29.199,29.0837,29.1683,96400.0
2008-08-27 10:10:00,37.91,37.95,37.8,37.8,38000.0,29.1606,29.1913,29.076,29.076,38000.0
2008-08-27 10:15:00,37.82,38.03,37.81,37.96,94400.0,29.0913,29.2529,29.0837,29.199,94400.0
2008-08-27 10:20:00,37.97,38.16,37.95,38.07,153700.0,29.2067,29.3529,29.1913,29.2836,153700.0
2008-08-27 10:25:00,38.08,38.13,38.05,38.09,84100.0,29.2913,29.3298,29.2683,29.299,84100.0
2008-08-27 10:30:00,38.11,38.2,38.1,38.15,107500.0,29.3144,29.3836,29.3067,29.3452,107500.0
2008-08-27 10:35:00,38.15,38.27,38.1,38.15,188500.0,29.3452,29.4375,29.3067,29.3452,188500.0
2008-08-27 10:40:00,38.16,38.27,38.16,38.22,143700.0,29.3529,29.4375,29.3529,29.399,143700.0
2008-08-27 10:45:00,38.23,38.25,38.18,38.18,145600.0,29.4067,29.4221,29.3683,29.3683,145600.0
2008-08-27 10:50:00,38.18,38.25,38.14,38.14,85500.0,29.3683,29.4221,29.3375,29.3375,85500.0
2008-08-27 10:55:00,38.14,38.21,38.1,38.17,72500.0,29.3375,29.3913,29.3067,29.3606,72500.0
2008-08-27 11:00:00,38.17,38.19,38.1,38.12,92000.0,29.3606,29.376,29.3067,29.3221,92000.0
2008-08-27 11:05:00,38.12,38.19,38.11,38.16,66500.0,29.3221,29.376,29.3144,29.3529,66500.0
2008-08-27 11:10:00,38.16,38.21,38.15,38.18,112200.0,29.3529,29.3913,29.3452,29.3683,112200.0
2008-08-27 11:15:00,38.18,38.21,38.11,38.2,56700.0,29.3683,29.3913,29.3144,29.3836,56700.0
2008-08-27 11:20:00,38.21,38.26,38.19,38.25,82300.0,29.3913,29.4298,29.376,29.4221,82300.0
2008-08-27 11:25:00,38.26,38.26,38.17,38.18,75100.0,29.4298,29.4298,29.3606,29.3683,75100.0
2008-08-27 11:30:00,38.17,38.22,38.12,38.21,56300.0,29.3606,29.399,29.3221,29.3913,56300.0
2008-08-27 11:35:00,38.22,38.24,38.15,38.23,94100.0,29.399,29.4144,29.3452,29.4067,94100.0
2008-08-27 11:40:00,38.23,38.23,38.18,38.22,46800.0,29.4067,29.4067,29.3683,29.399,46800.0
2008-08-27 11:45:00,38.2,38.28,38.19,38.28,69900.0,29.3836,29.4452,29.376,29.4452,69900.0
2008-08-27 11:50:00,38.28,38.3,38.25,38.25,63600.0,29.4452,29.4606,29.4221,29.4221,63600.0
2008-08-27 11:55:00,38.26,38.42,38.24,38.42,98800.0,29.4298,29.5529,29.4144,29.5529,98800.0
2008-08-27 12:00:00,38.42,38.44,38.3,38.43,89900.0,29.5529,29.5683,29.4606,29.5606,89900.0
2008-08-27 12:05:00,38.43,38.48,38.37,38.39,125900.0,29.5606,29.599,29.5144,29.5298,125900.0
2008-08-27 12:10:00,38.38,38.45,38.3,38.36,80300.0,29.5221,29.5759,29.4606,29.5067,80300.0
2008-08-27 12:15:00,38.36,38.57,38.36,38.57,110000.0,29.5067,29.6683,29.5067,29.6683,110000.0
2008-08-27 12:20:00,38.57,38.66,38.55,38.58,118700.0,29.6683,29.7375,29.6529,29.6759,118700.0
2008-08-27 12:25:00,38.58,38.59,38.52,38.52,64600.0,29.6759,29.6836,29.6298,29.6298,64600.0
2008-08-27 12:30:00,38.54,38.6,38.5,38.57,70900.0,29.6452,29.6913,29.6144,29.6683,70900.0
2008-08-27 12:35:00,38.56,38.63,38.55,38.61,85300.0,29.6606,29.7144,29.6529,29.699,85300.0
2008-08-27 12:40:00,38.61,38.78,38.57,38.75,106200.0,29.699,29.8298,29.6683,29.8067,106200.0
2008-08-27 12:45:00,38.76,38.81,38.67,38.68,119200.0,29.8144,29.8529,29.7452,29.7529,119200.0
2008-08-27 12:50:00,38.67,38.73,38.59,38.61,126600.0,29.7452,29.7913,29.6836,29.699,126600.0
2008-08-27 12:55:00,38.62,38.63,38.54,38.55,49700.0,29.7067,29.7144,29.6452,29.6529,49700.0
2008-08-27 13:00:00,38.55,38.61,38.44,38.44,99100.0,29.6529,29.699,29.5683,29.5683,99100.0
2008-08-27 13:05:00,38.43,38.5,38.39,38.49,38900.0,29.5606,29.6144,29.5298,29.6067,38900.0
2008-08-27 13:10:00,38.49,38.58,38.49,38.54,57300.0,29.6067,29.6759,29.6067,29.6452,57300.0
2008-08-27 13:15:00,38.55,38.63,38.54,38.59,64400.0,29.6529,29.7144,29.6452,29.6836,64400.0
2008-08-27 13:20:00,38.59,38.59,38.51,38.55,137600.0,29.6836,29.6836,29.6221,29.6529,137600.0
2008-08-27 13:25:00,38.54,38.58,38.54,38.56,43900.0,29.6452,29.6759,29.6452,29.6606,43900.0
2008-08-27 13:30:00,38.56,38.58,38.52,38.53,78500.0,29.6606,29.6759,29.6298,29.6375,78500.0
2008-08-27 13:35:00,38.53,38.62,38.52,38.6,56600.0,29.6375,29.7067,29.6298,29.6913,56600.0
2008-08-27 13:40:00,38.6,38.75,38.6,38.73,82800.0,29.6913,29.8067,29.6913,29.7913,82800.0
2008-08-27 13:45:00,38.73,38.75,38.69,38.72,74100.0,29.7913,29.8067,29.7606,29.7836,74100.0
2008-08-27 13:50:00,38.72,38.72,38.58,38.64,75100.0,29.7836,29.7836,29.6759,29.7221,75100.0
2008-08-27 13:55:00,38.65,38.74,38.65,38.68,87700.0,29.7298,29.799,29.7298,29.7529,87700.0
2008-08-27 14:00:00,38.67,38.7,38.6,38.7,70900.0,29.7452,29.7682,29.6913,29.7682,70900.0
2008-08-27 14:05:00,38.69,38.7,38.59,38.6,59600.0,29.7606,29.7682,29.6836,29.6913,59600.0
2008-08-27 14:10:00,38.59,38.6,38.5,38.52,51300.0,29.6836,29.6913,29.6144,29.6298,51300.0
2008-08-27 14:15:00,38.52,38.56,38.49,38.53,90500.0,29.6298,29.6606,29.6067,29.6375,90500.0
2008-08-27 14:20:00,38.53,38.65,38.52,38.62,61700.0,29.6375,29.7298,29.6298,29.7067,61700.0
2008-08-27 14:25:00,38.62,38.69,38.59,38.62,65700.0,29.7067,29.7606,29.6836,29.7067,65700.0
2008-08-27 14:30:00,38.62,38.63,38.58,38.62,24700.0,29.7067,29.7144,29.6759,29.7067,24700.0
2008-08-27 14:35:00,38.62,38.7,38.59,38.69,50600.0,29.7067,29.7682,29.6836,29.7606,50600.0
2008-08-27 14:40:00,38.68,38.8,38.68,38.76,89400.0,29.7529,29.8452,29.7529,29.8144,89400.0
2008-08-27 14:45:00,38.77,38.84,38.77,38.84,99600.0,29.8221,29.8759,29.8221,29.8759,99600.0
2008-08-27 14:50:00,38.83,38.85,38.76,38.78,100500.0,29.8682,29.8836,29.8144,29.8298,100500.0
2008-08-27 14:55:00,38.79,38.79,38.71,38.75,96100.0,29.8375,29.8375,29.7759,29.8067,96100.0
2008-08-27 15:00:00,38.75,38.82,38.74,38.78,93200.0,29.8067,29.8606,29.799,29.8298,93200.0
2008-08-27 15:05:00,38.78,38.89,38.78,38.89,104100.0,29.8298,29.9144,29.8298,29.9144,104100.0
2008-08-27 15:10:00,38.88,38.88,38.76,38.79,86900.0,29.9067,29.9067,29.8144,29.8375,86900.0
2008-08-27 15:15:00,38.8,38.8,38.67,38.7,173900.0,29.8452,29.8452,29.7452,29.7682,173900.0
2008-08-27 15:20:00,38.7,38.7,38.6,38.64,133500.0,29.7682,29.7682,29.6913,29.7221,133500.0
2008-08-27 15:25:00,38.65,38.68,38.6,38.63,126500.0,29.7298,29.7529,29.6913,29.7144,126500.0
2008-08-27 15:30:00,38.63,38.66,38.53,38.65,183200.0,29.7144,29.7375,29.6375,29.7298,183200.0
2008-08-27 15:35:00,38.64,38.68,38.6,38.66,116200.0,29.7221,29.7529,29.6913,29.7375,116200.0
2008-08-27 15:40:00,38.66,38.74,38.64,38.74,177900.0,29.7375,29.799,29.7221,29.799,177900.0
2008-08-27 15:45:00,38.75,38.75,38.63,38.71,180500.0,29.8067,29.8067,29.7144,29.7759,180500.0
2008-08-27 15:50:00,38.72,38.79,38.7,38.78,237700.0,29.7836,29.8375,29.7682,29.8298,237700.0
2008-08-27 15:55:00,38.77,38.9,38.77,38.84,481700.0,29.8221,29.9221,29.8221,29.8759,481700.0
2008-08-28 09:30:00,39.36,39.5,39.25,39.5,297800.0,30.2759,30.3836,30.1913,30.3836,297800.0
2008-08-28 09:35:00,39.49,39.56,39.28,39.36,198000.0,30.3759,30.4298,30.2144,30.2759,198000.0
2008-08-28 09:40:00,39.37,39.51,39.33,39.49,188700.0,30.2836,30.3913,30.2528,30.3759,188700.0
2008-08-28 09:45:00,39.49,39.55,39.31,39.42,142500.0,30.3759,30.4221,30.2375,30.3221,142500.0
2008-08-28 09:50:00,39.43,39.45,39.24,39.26,222500.0,30.3298,30.3452,30.1836,30.199,222500.0
2008-08-28 09:55:00,39.26,39.44,39.21,39.39,177300.0,30.199,30.3375,30.1605,30.299,177300.0
2008-08-28 10:00:00,39.4,39.47,39.29,39.36,159800.0,30.3067,30.3605,30.2221,30.2759,159800.0
2008-08-28 10:05:00,39.35,39.49,39.34,39.46,99400.0,30.2682,30.3759,30.2605,30.3528,99400.0
2008-08-28 10:10:00,39.47,39.54,39.45,39.51,77800.0,30.3605,30.4144,30.3452,30.3913,77800.0
2008-08-28 10:15:00,39.51,39.56,39.43,39.43,94700.0,30.3913,30.4298,30.3298,30.3298,94700.0
2008-08-28 10:20:00,39.43,39.44,39.33,39.43,149900.0,30.3298,30.3375,30.2528,30.3298,149900.0
2008-08-28 10:25:00,39.44,39.46,39.38,39.42,99900.0,30.3375,30.3528,30.2913,30.3221,99900.0
2008-08-28 10:30:00,39.43,39.43,39.29,39.32,92800.0,30.3298,30.3298,30.2221,30.2452,92800.0
2008-08-28 10:35:00,39.32,39.52,39.31,39.41,207100.0,30.2452,30.399,30.2375,30.3144,207100.0
2008-08-28 10:40:00,39.42,39.51,39.32,39.49,210500.0,30.3221,30.3913,30.2452,30.3759,210500.0
2008-08-28 10:45:00,39.5,39.56,39.45,39.53,140700.0,30.3836,30.4298,30.3452,30.4067,140700.0
2008-08-28 10:50:00,39.53,39.72,39.48,39.62,158900.0,30.4067,30.5528,30.3682,30.4759,158900.0
2008-08-28 10:55:00,39.61,39.63,39.35,39.47,128700.0,30.4682,30.4836,30.2682,30.3605,128700.0
2008-08-28 11:00:00,39.48,39.5,39.38,39.43,98300.0,30.3682,30.3836,30.2913,30.3298,98300.0
2008-08-28 11:05:00,39.43,39.53,39.42,39.48,59200.0,30.3298,30.4067,30.3221,30.3682,59200.0
2008-08-28 11:10:00,39.47,39.49,39.41,39.49,70600.0,30.3605,30.3759,30.3144,30.3759,70600.0
2008-08-28 11:15:00,39.48,39.62,39.48,39.6,83800.0,30.3682,30.4759,30.3682,30.4605,83800.0
2008-08-28 11:20:00,39.6,39.66,39.52,39.53,97900.0,30.4605,30.5067,30.399,30.4067,97900.0
2008-08-28 11:25:00,39.54,39.63,39.51,39.55,91300.0,30.4144,30.4836,30.3913,30.4221,91300.0
2008-08-28 11:30:00,39.54,39.66,39.53,39.63,61300.0,30.4144,30.5067,30.4067,30.4836,61300.0
2008-08-28 11:35:00,39.63,39.67,39.55,39.56,118500.0,30.4836,30.5144,30.4221,30.4298,118500.0
2008-08-28 11:40:00,39.57,39.64,39.45,39.64,120000.0,30.4375,30.4913,30.3452,30.4913,120000.0
2008-08-28 11:45:00,39.64,39.75,39.6,39.75,169400.0,30.4913,30.5759,30.4605,30.5759,169400.0
2008-08-28 11:50:00,39.75,40.0,39.74,39.96,221900.0,30.5759,30.7682,30.5682,30.7374,221900.0
2008-08-28 11:55:00,39.95,39.96,39.88,39.91,144100.0,30.7298,30.7374,30.6759,30.699,144100.0
2008-08-28 12:00:00,39.92,39.97,39.81,39.91,143300.0,30.7067,30.7451,30.6221,30.699,143300.0
2008-08-28 12:05:00,39.92,39.92,39.81,39.91,97800.0,30.7067,30.7067,30.6221,30.699,97800.0
2008-08-28 12:10:00,39.91,39.98,39.87,39.93,142100.0,30.699,30.7528,30.6682,30.7144,142100.0
2008-08-28 12:15:00,39.93,40.0,39.93,40.0,175200.0,30.7144,30.7682,30.7144,30.7682,175200.0
2008-08-28 12:20:00,40.0,40.1,39.99,40.09,202600.0,30.7682,30.8451,30.7605,30.8374,202600.0
2008-08-28 12:25:00,40.1,40.19,40.07,40.11,142600.0,30.8451,30.9144,30.8221,30.8528,142600.0
2008-08-28 12:30:00,40.12,40.12,39.94,39.96,294900.0,30.8605,30.8605,30.7221,30.7374,294900.0
2008-08-28 12:35:00,39.96,39.99,39.86,39.94,104500.0,30.7374,30.7605,30.6605,30.7221,104500.0
2008-08-28 12:40:00,39.93,40.0,39.91,39.95,89900.0,30.7144,30.7682,30.699,30.7298,89900.0
2008-08-28 12:45:00,39.94,39.97,39.83,39.84,79900.0,30.7221,30.7451,30.6375,30.6451,79900.0
2008-08-28 12:50:00,39.83,39.95,39.8,39.93,96600.0,30.6375,30.7298,30.6144,30.7144,96600.0
2008-08-28 12:55:00,39.93,39.94,39.86,39.86,50300.0,30.7144,30.7221,30.6605,30.6605,50300.0
2008-08-28 13:00:00,39.86,39.92,39.79,39.9,123300.0,30.6605,30.7067,30.6067,30.6913,123300.0
2008-08-28 13:05:00,39.9,39.93,39.8,39.82,89900.0,30.6913,30.7144,30.6144,30.6298,89900.0
2008-08-28 13:10:00,39.82,39.83,39.72,39.83,133600.0,30.6298,30.6375,30.5528,30.6375,133600.0
2008-08-28 13:15:00,39.83,39.86,39.77,39.86,68600.0,30.6375,30.6605,30.5913,30.6605,68600.0
2008-08-28 13:20:00,39.86,39.91,39.84,39.87,102500.0,30.6605,30.699,30.6451,30.6682,102500.0
2008-08-28 13:25:00,39.86,39.91,39.8,39.9,84100.0,30.6605,30.699,30.6144,30.6913,84100.0
2008-08-28 13:30:00,39.9,39.94,39.88,39.92,96200.0,30.6913,30.7221,30.6759,30.7067,96200.0
2008-08-28 13:35:00,39.9,39.92,39.86,39.91,87800.0,30.6913,30.7067,30.6605,30.699,87800.0
2008-08-28 13:40:00,39.91,40.0,39.89,39.98,91300.0,30.699,30.7682,30.6836,30.7528,91300.0
2008-08-28 13:45:00,39.99,40.0,39.88,39.94,158900.0,30.7605,30.7682,30.6759,30.7221,158900.0
2008-08-28 13:50:00,39.94,39.99,39.93,39.99,142300.0,30.7221,30.7605,30.7144,30.7605,142300.0
2008-08-28 13:55:00,40.0,40.04,39.99,40.02,97000.0,30.7682,30.799,30.7605,30.7836,97000.0
2008-08-28 14:00:00,40.02,40.02,39.93,39.97,192000.0,30.7836,30.7836,30.7144,30.7451,192000.0
2008-08-28 14:05:00,39.97,39.99,39.92,39.97,160600.0,30.7451,30.7605,30.7067,30.7451,160600.0
2008-08-28 14:10:00,39.97,40.02,39.97,40.01,137700.0,30.7451,30.7836,30.7451,30.7759,137700.0
2008-08-28 14:15:00,40.0,40.05,39.96,40.01,95800.0,30.7682,30.8067,30.7374,30.7759,95800.0
2008-08-28 14:20:00,40.02,40.03,39.95,39.98,150300.0,30.7836,30.7913,30.7298,30.7528,150300.0
2008-08-28 14:25:00,39.98,40.03,39.92,40.01,93200.0,30.7528,30.7913,30.7067,30.7759,93200.0
2008-08-28 14:30:00,40.01,40.04,39.95,40.0,95300.0,30.7759,30.799,30.7298,30.7682,95300.0
2008-08-28 14:35:00,40.0,40.02,39.96,39.99,104400.0,30.7682,30.7836,30.7374,30.7605,104400.0
2008-08-28 14:40:00,39.99,40.0,39.94,40.0,191200.0,30.7605,30.7682,30.7221,30.7682,191200.0
2008-08-28 14:45:00,40.0,40.02,39.95,39.98,158500.0,30.7682,30.7836,30.7298,30.7528,158500.0
2008-08-28 14:50:00,39.98,40.05,39.98,40.03,118600.0,30.7528,30.8067,30.7528,30.7913,118600.0
2008-08-28 14:55:00,40.04,40.06,39.97,39.97,181800.0,30.799,30.8144,30.7451,30.7451,181800.0
2008-08-28 15:00:00,39.98,40.04,39.94,40.04,104700.0,30.7528,30.799,30.7221,30.799,104700.0
2008-08-28 15:05:00,40.04,40.12,40.04,40.09,117900.0,30.799,30.8605,30.799,30.8374,117900.0
2008-08-28 15:10:00,40.1,40.17,40.02,40.03,167500.0,30.8451,30.899,30.7836,30.7913,167500.0
2008-08-28 15:15:00,40.02,40.13,40.02,40.1,94600.0,30.7836,30.8682,30.7836,30.8451,94600.0
2008-08-28 15:20:00,40.1,40.13,39.99,40.13,148400.0,30.8451,30.8682,30.7605,30.8682,148400.0
2008-08-28 15:25:00,40.14,40.17,40.05,40.16,183700.0,30.8759,30.899,30.8067,30.8913,183700.0
2008-08-28 15:30:00,40.16,40.18,39.99,40.17,132300.0,30.8913,30.9067,30.7605,30.899,132300.0
2008-08-28 15:35:00,40.17,40.34,40.16,40.32,304100.0,30.899,31.0297,30.8913,31.0144,304100.0
2008-08-28 15:40:00,40.33,40.47,40.33,40.38,367700.0,31.0221,31.1297,31.0221,31.0605,367700.0
2008-08-28 15:45:00,40.37,40.4,40.31,40.31,349900.0,31.0528,31.0759,31.0067,31.0067,349900.0
2008-08-28 15:50:00,40.31,40.35,40.31,40.32,341900.0,31.0067,31.0374,31.0067,31.0144,341900.0
2008-08-28 15:55:00,40.32,40.39,40.3,40.33,664900.0,31.0144,31.0682,30.999,31.0221,664900.0
2008-08-29 09:30:00,39.96,40.1,39.78,40.06,163700.0,30.7374,30.8451,30.599,30.8144,163700.0
2008-08-29 09:35:00,40.05,40.07,39.79,39.85,121200.0,30.8067,30.8221,30.6067,30.6528,121200.0
2008-08-29 09:40:00,39.83,39.97,39.74,39.97,171000.0,30.6375,30.7451,30.5682,30.7451,171000.0
2008-08-29 09:45:00,39.98,40.05,39.82,39.94,239800.0,30.7528,30.8067,30.6298,30.7221,239800.0
2008-08-29 09:50:00,39.94,40.04,39.85,40.0,200200.0,30.7221,30.799,30.6528,30.7682,200200.0
2008-08-29 09:55:00,39.99,40.0,39.7,39.94,200200.0,30.7605,30.7682,30.5375,30.7221,200200.0
2008-08-29 10:00:00,39.96,40.0,39.72,39.77,172400.0,30.7374,30.7682,30.5528,30.5913,172400.0
2008-08-29 10:05:00,39.77,39.81,39.61,39.66,221200.0,30.5913,30.6221,30.4682,30.5067,221200.0
2008-08-29 10:10:00,39.68,39.7,39.53,39.64,206900.0,30.5221,30.5375,30.4067,30.4913,206900.0
2008-08-29 10:15:00,39.65,39.73,39.63,39.67,169800.0,30.499,30.5605,30.4836,30.5144,169800.0
2008-08-29 10:20:00,39.67,39.75,39.5,39.5,252700.0,30.5144,30.5759,30.3836,30.3836,252700.0
2008-08-29 10:25:00,39.5,39.58,39.39,39.51,135700.0,30.3836,30.4451,30.299,30.3913,135700.0
2008-08-29 10:30:00,39.52,39.71,39.52,39.7,167200.0,30.399,30.5451,30.399,30.5375,167200.0
2008-08-29 10:35:00,39.7,39.75,39.58,39.61,134100.0,30.5375,30.5759,30.4451,30.4682,134100.0
2008-08-29 10:40:00,39.6,39.6,39.44,39.51,107900.0,30.4605,30.4605,30.3375,30.3913,107900.0
2008-08-29 10:45:00,39.51,39.53,39.4,39.51,71200.0,30.3913,30.4067,30.3067,30.3913,71200.0
2008-08-29 10:50:00,39.51,39.59,39.41,39.53,137700.0,30.3913,30.4528,30.3144,30.4067,137700.0
2008-08-29 10:55:00,39.54,39.6,39.53,39.59,51000.0,30.4144,30.4605,30.4067,30.4528,51000.0
2008-08-29 11:00:00,39.6,39.78,39.6,39.71,107200.0,30.4605,30.599,30.4605,30.5451,107200.0
2008-08-29 11:05:00,39.71,39.83,39.66,39.81,62400.0,30.5451,30.6375,30.5067,30.6221,62400.0
2008-08-29 11:10:00,39.81,39.85,39.75,39.76,88000.0,30.6221,30.6528,30.5759,30.5836,88000.0
2008-08-29 11:15:00,39.77,39.87,39.74,39.87,98100.0,30.5913,30.6682,30.5682,30.6682,98100.0
2008-08-29 11:20:00,39.86,39.87,39.68,39.7,82100.0,30.6605,30.6682,30.5221,30.5375,82100.0
2008-08-29 11:25:00,39.7,39.83,39.67,39.75,75900.0,30.5375,30.6375,30.5144,30.5759,75900.0
2008-08-29 11:30:00,39.74,39.79,39.65,39.76,101200.0,30.5682,30.6067,30.499,30.5836,101200.0
2008-08-29 11:35:00,39.76,39.77,39.67,39.7,80100.0,30.5836,30.5913,30.5144,30.5375,80100.0
2008-08-29 11:40:00,39.7,39.83,39.68,39.74,46200.0,30.5375,30.6375,30.5221,30.5682,46200.0
2008-08-29 11:45:00,39.75,39.8,39.65,39.71,75700.0,30.5759,30.6144,30.499,30.5451,75700.0
2008-08-29 11:50:00,39.72,39.72,39.65,39.7,47900.0,30.5528,30.5528,30.499,30.5375,47900.0
2008-08-29 11:55:00,39.7,39.76,39.64,39.7,59100.0,30.5375,30.5836,30.4913,30.5375,59100.0
2008-08-29 12:00:00,39.7,39.7,39.5,39.5,79200.0,30.5375,30.5375,30.3836,30.3836,79200.0
2008-08-29 12:05:00,39.51,39.51,39.4,39.47,75700.0,30.3913,30.3913,30.3067,30.3605,75700.0
2008-08-29 12:10:00,39.46,39.48,39.42,39.42,42600.0,30.3528,30.3682,30.3221,30.3221,42600.0
2008-08-29 12:15:00,39.43,39.53,39.4,39.52,62900.0,30.3298,30.4067,30.3067,30.399,62900.0
2008-08-29 12:20:00,39.52,39.58,39.48,39.49,53500.0,30.399,30.4451,30.3682,30.3759,53500.0
2008-08-29 12:25:00,39.48,39.56,39.47,39.47,37400.0,30.3682,30.4298,30.3605,30.3605,37400.0
2008-08-29 12:30:00,39.47,39.53,39.46,39.52,41800.0,30.3605,30.4067,30.3528,30.399,41800.0
2008-08-29 12:35:00,39.53,39.62,39.53,39.61,42800.0,30.4067,30.4759,30.4067,30.4682,42800.0
2008-08-29 12:40:00,39.61,39.64,39.55,39.6,35100.0,30.4682,30.4913,30.4221,30.4605,35100.0
2008-08-29 12:45:00,39.61,39.68,39.59,39.67,50800.0,30.4682,30.5221,30.4528,30.5144,50800.0
2008-08-29 12:50:00,39.67,39.77,39.66,39.76,77400.0,30.5144,30.5913,30.5067,30.5836,77400.0
2008-08-29 12:55:00,39.75,39.83,39.7,39.83,75900.0,30.5759,30.6375,30.5375,30.6375,75900.0
2008-08-29 13:00:00,39.83,39.98,39.83,39.92,142900.0,30.6375,30.7528,30.6375,30.7067,142900.0
2008-08-29 13:05:00,39.92,39.98,39.86,39.98,93900.0,30.7067,30.7528,30.6605,30.7528,93900.0
2008-08-29 13:10:00,39.97,40.04,39.95,40.0,100900.0,30.7451,30.799,30.7298,30.7682,100900.0
2008-08-29 13:15:00,40.0,40.03,39.97,40.0,46000.0,30.7682,30.7913,30.7451,30.7682,46000.0
2008-08-29 13:20:00,40.01,40.14,40.0,40.06,121000.0,30.7759,30.8759,30.7682,30.8144,121000.0
2008-08-29 13:25:00,40.07,40.09,40.0,40.0,80300.0,30.8221,30.8374,30.7682,30.7682,80300.0
2008-08-29 13:30:00,40.0,40.05,39.97,39.97,75300.0,30.7682,30.8067,30.7451,30.7451,75300.0
2008-08-29 13:35:00,39.97,40.0,39.89,39.89,57200.0,30.7451,30.7682,30.6836,30.6836,57200.0
2008-08-29 13:40:00,39.9,40.03,39.88,40.02,57100.0,30.6913,30.7913,30.6759,30.7836,57100.0
2008-08-29 13:45:00,40.01,40.03,39.95,39.99,38800.0,30.7759,30.7913,30.7298,30.7605,38800.0
2008-08-29 13:50:00,39.99,39.99,39.87,39.88,63000.0,30.7605,30.7605,30.6682,30.6759,63000.0
2008-08-29 13:55:00,39.88,39.9,39.8,39.84,51800.0,30.6759,30.6913,30.6144,30.6451,51800.0
2008-08-29 14:00:00,39.85,39.9,39.84,39.88,36100.0,30.6528,30.6913,30.6451,30.6759,36100.0
2008-08-29 14:05:00,39.88,39.88,39.83,39.84,48500.0,30.6759,30.6759,30.6375,30.6451,48500.0
2008-08-29 14:10:00,39.84,39.88,39.81,39.87,54700.0,30.6451,30.6759,30.6221,30.6682,54700.0
2008-08-29 14:15:00,39.86,39.92,39.82,39.9,124300.0,30.6605,30.7067,30.6298,30.6913,124300.0
2008-08-29 14:20:00,39.91,39.93,39.87,39.87,89500.0,30.699,30.7144,30.6682,30.6682,89500.0
2008-08-29 14:25:00,39.87,39.91,39.86,39.89,123100.0,30.6682,30.699,30.6605,30.6836,123100.0
2008-08-29 14:30:00,39.89,39.96,39.88,39.96,73400.0,30.6836,30.7374,30.6759,30.7374,73400.0
2008-08-29 14:35:00,39.96,39.97,39.86,39.86,48700.0,30.7374,30.7451,30.6605,30.6605,48700.0
2008-08-29 14:40:00,39.86,39.91,39.82,39.87,45200.0,30.6605,30.699,30.6298,30.6682,45200.0
2008-08-29 14:45:00,39.87,39.89,39.8,39.83,48700.0,30.6682,30.6836,30.6144,30.6375,48700.0
2008-08-29 14:50:00,39.83,39.85,39.77,39.8,38000.0,30.6375,30.6528,30.5913,30.6144,38000.0
2008-08-29 14:55:00,39.8,39.9,39.8,39.87,46000.0,30.6144,30.6913,30.6144,30.6682,46000.0
2008-08-29 15:00:00,39.87,39.87,39.78,39.78,46500.0,30.6682,30.6682,30.599,30.599,46500.0
2008-08-29 15:05:00,39.78,39.81,39.71,39.78,59900.0,30.599,30.6221,30.5451,30.599,59900.0
2008-08-29 15:10:00,39.78,39.78,39.69,39.75,82900.0,30.599,30.599,30.5298,30.5759,82900.0
2008-08-29 15:15:00,39.74,39.77,39.65,39.65,89800.0,30.5682,30.5913,30.499,30.499,89800.0
2008-08-29 15:20:00,39.65,39.67,39.57,39.65,120800.0,30.499,30.5144,30.4375,30.499,120800.0
2008-08-29 15:25:00,39.65,39.67,39.55,39.57,112900.0,30.499,30.5144,30.4221,30.4375,112900.0
2008-08-29 15:30:00,39.58,39.73,39.56,39.71,92800.0,30.4451,30.5605,30.4298,30.5451,92800.0
2008-08-29 15:35:00,39.71,39.79,39.66,39.66,118600.0,30.5451,30.6067,30.5067,30.5067,118600.0
2008-08-29 15:40:00,39.66,39.74,39.57,39.7,189000.0,30.5067,30.5682,30.4375,30.5375,189000.0
2008-08-29 15:45:00,39.7,39.78,39.68,39.72,182500.0,30.5375,30.599,30.5221,30.5528,182500.0
2008-08-29 15:50:00,39.72,39.75,39.68,39.7,174000.0,30.5528,30.5759,30.5221,30.5375,174000.0
2008-08-29 15:55:00,39.7,39.77,39.68,39.72,433900.0,30.5375,30.5913,30.5221,30.5528,433900.0
2008-09-02 09:30:00,40.75,41.78,40.52,40.96,426200.0,31.3451,32.1374,31.1682,31.5067,426200.0
2008-09-02 09:35:00,40.94,41.36,40.94,41.32,231500.0,31.4913,31.8143,31.4913,31.7836,231500.0
2008-09-02 09:40:00,41.32,41.39,41.03,41.13,220500.0,31.7836,31.8374,31.5605,31.6374,220500.0
2008-09-02 09:45:00,41.15,41.35,41.07,41.13,206600.0,31.6528,31.8066,31.5913,31.6374,206600.0
2008-09-02 09:50:00,41.13,41.2,40.95,41.18,187300.0,31.6374,31.6913,31.499,31.6759,187300.0
2008-09-02 09:55:00,41.18,41.25,40.8,41.15,193400.0,31.6759,31.7297,31.3836,31.6528,193400.0
2008-09-02 10:00:00,41.16,41.42,41.16,41.39,261100.0,31.6605,31.8605,31.6605,31.8374,261100.0
2008-09-02 10:05:00,41.4,41.4,41.09,41.13,212500.0,31.8451,31.8451,31.6066,31.6374,212500.0
2008-09-02 10:10:00,41.11,41.13,40.9,40.96,296600.0,31.622,31.6374,31.4605,31.5067,296600.0
2008-09-02 10:15:00,40.95,41.15,40.94,41.05,199300.0,31.499,31.6528,31.4913,31.5759,199300.0
2008-09-02 10:20:00,41.04,41.04,40.85,40.99,130300.0,31.5682,31.5682,31.422,31.5297,130300.0
2008-09-02 10:25:00,40.99,41.0,40.84,40.87,175000.0,31.5297,31.5374,31.4143,31.4374,175000.0
2008-09-02 10:30:00,40.88,41.0,40.79,40.8,177700.0,31.4451,31.5374,31.3759,31.3836,177700.0
2008-09-02 10:35:00,40.79,40.8,40.55,40.56,168400.0,31.3759,31.3836,31.1913,31.199,168400.0
2008-09-02 10:40:00,40.57,40.7,40.46,40.5,160400.0,31.2067,31.3067,31.122,31.1528,160400.0
2008-09-02 10:45:00,40.5,40.59,40.39,40.55,164500.0,31.1528,31.222,31.0682,31.1913,164500.0
2008-09-02 10:50:00,40.56,40.63,40.5,40.56,99400.0,31.199,31.2528,31.1528,31.199,99400.0
2008-09-02 10:55:00,40.57,40.72,40.47,40.72,260000.0,31.2067,31.322,31.1297,31.322,260000.0
2008-09-02 11:00:00,40.7,40.76,40.65,40.65,124700.0,31.3067,31.3528,31.2682,31.2682,124700.0
2008-09-02 11:05:00,40.64,40.8,40.64,40.76,128500.0,31.2605,31.3836,31.2605,31.3528,128500.0
2008-09-02 11:10:00,40.75,40.85,40.75,40.8,119900.0,31.3451,31.422,31.3451,31.3836,119900.0
2008-09-02 11:15:00,40.8,40.82,40.71,40.81,107300.0,31.3836,31.399,31.3144,31.3913,107300.0
2008-09-02 11:20:00,40.82,40.82,40.56,40.66,142900.0,31.399,31.399,31.199,31.2759,142900.0
2008-09-02 11:25:00,40.65,40.8,40.6,40.76,61400.0,31.2682,31.3836,31.2297,31.3528,61400.0
2008-09-02 11:30:00,40.76,40.9,40.75,40.87,96900.0,31.3528,31.4605,31.3451,31.4374,96900.0
2008-09-02 11:35:00,40.88,40.96,40.87,40.94,58500.0,31.4451,31.5067,31.4374,31.4913,58500.0
2008-09-02 11:40:00,40.95,41.0,40.9,40.91,72900.0,31.499,31.5374,31.4605,31.4682,72900.0
2008-09-02 11:45:00,40.9,40.98,40.85,40.9,98700.0,31.4605,31.522,31.422,31.4605,98700.0
2008-09-02 11:50:00,40.9,40.93,40.79,40.89,74300.0,31.4605,31.4836,31.3759,31.4528,74300.0
2008-09-02 11:55:00,40.88,40.98,40.79,40.81,98600.0,31.4451,31.522,31.3759,31.3913,98600.0
2008-09-02 12:00:00,40.8,40.81,40.68,40.74,74500.0,31.3836,31.3913,31.2913,31.3374,74500.0
2008-09-02 12:05:00,40.74,40.81,40.72,40.78,68800.0,31.3374,31.3913,31.322,31.3682,68800.0
2008-09-02 12:10:00,40.79,40.83,40.75,40.82,29000.0,31.3759,31.4067,31.3451,31.399,29000.0
2008-09-02 12:15:00,40.82,40.89,40.8,40.84,35200.0,31.399,31.4528,31.3836,31.4143,35200.0
2008-09-02 12:20:00,40.85,40.86,40.73,40.76,99200.0,31.422,31.4297,31.3297,31.3528,99200.0
2008-09-02 12:25:00,40.76,40.76,40.51,40.54,105700.0,31.3528,31.3528,31.1605,31.1836,105700.0
2008-09-02 12:30:00,40.53,40.61,40.46,40.54,102700.0,31.1759,31.2374,31.122,31.1836,102700.0
2008-09-02 12:35:00,40.53,40.66,40.46,40.52,116500.0,31.1759,31.2759,31.122,31.1682,116500.0
2008-09-02 12:40:00,40.51,40.57,40.45,40.54,133900.0,31.1605,31.2067,31.1144,31.1836,133900.0
2008-09-02 12:45:00,40.54,40.61,40.47,40.53,103800.0,31.1836,31.2374,31.1297,31.1759,103800.0
2008-09-02 12:50:00,40.5,40.59,40.44,40.53,74700.0,31.1528,31.222,31.1067,31.1759,74700.0
2008-09-02 12:55:00,40.53,40.59,40.47,40.49,63100.0,31.1759,31.222,31.1297,31.1451,63100.0
2008-09-02 13:00:00,40.49,40.49,40.34,40.44,116500.0,31.1451,31.1451,31.0297,31.1067,116500.0
2008-09-02 13:05:00,40.45,40.52,40.42,40.52,82600.0,31.1144,31.1682,31.0913,31.1682,82600.0
2008-09-02 13:10:00,40.52,40.59,40.49,40.56,55400.0,31.1682,31.222,31.1451,31.199,55400.0
2008-09-02 13:15:00,40.57,40.6,40.5,40.51,59300.0,31.2067,31.2297,31.1528,31.1605,59300.0
2008-09-02 13:20:00,40.5,40.58,40.5,40.56,53500.0,31.1528,31.2144,31.1528,31.199,53500.0
2008-09-02 13:25:00,40.55,40.65,40.55,40.65,52700.0,31.1913,31.2682,31.1913,31.2682,52700.0
2008-09-02 13:30:00,40.65,40.78,40.58,40.77,77200.0,31.2682,31.3682,31.2144,31.3605,77200.0
2008-09-02 13:35:00,40.77,40.8,40.72,40.73,62100.0,31.3605,31.3836,31.322,31.3297,62100.0
2008-09-02 13:40:00,40.73,40.74,40.5,40.58,73400.0,31.3297,31.3374,31.1528,31.2144,73400.0
2008-09-02 13:45:00,40.58,40.58,40.49,40.49,94300.0,31.2144,31.2144,31.1451,31.1451,94300.0
2008-09-02 13:50:00,40.5,40.51,40.24,40.29,257400.0,31.1528,31.1605,30.9528,30.9913,257400.0
2008-09-02 13:55:00,40.29,40.33,40.15,40.25,209900.0,30.9913,31.0221,30.8836,30.9605,209900.0
2008-09-02 14:00:00,40.23,40.39,40.16,40.32,131600.0,30.9451,31.0682,30.8913,31.0144,131600.0
2008-09-02 14:05:00,40.33,40.38,40.18,40.21,86800.0,31.0221,31.0605,30.9067,30.9297,86800.0
2008-09-02 14:10:00,40.2,40.24,40.08,40.14,155300.0,30.9221,30.9528,30.8298,30.8759,155300.0
2008-09-02 14:15:00,40.14,40.19,40.03,40.13,105000.0,30.8759,30.9144,30.7913,30.8682,105000.0
2008-09-02 14:20:00,40.1,40.17,40.01,40.16,120900.0,30.8451,30.899,30.7759,30.8913,120900.0
2008-09-02 14:25:00,40.16,40.25,40.09,40.16,136700.0,30.8913,30.9605,30.8374,30.8913,136700.0
2008-09-02 14:30:00,40.15,40.37,40.15,40.3,62300.0,30.8836,31.0528,30.8836,30.999,62300.0
2008-09-02 14:35:00,40.3,40.31,40.0,40.02,95700.0,30.999,31.0067,30.7682,30.7836,95700.0
2008-09-02 14:40:00,40.02,40.13,40.0,40.09,94800.0,30.7836,30.8682,30.7682,30.8374,94800.0
2008-09-02 14:45:00,40.08,40.19,40.02,40.1,113700.0,30.8298,30.9144,30.7836,30.8451,113700.0
2008-09-02 14:50:00,40.09,40.13,39.86,39.87,167100.0,30.8374,30.8682,30.6605,30.6682,167100.0
2008-09-02 14:55:00,39.88,40.03,39.8,39.92,173300.0,30.6759,30.7913,30.6144,30.7067,173300.0
2008-09-02 15:00:00,39.92,40.0,39.84,39.87,92700.0,30.7067,30.7682,30.6451,30.6682,92700.0
2008-09-02 15:05:00,39.88,40.09,39.86,40.05,73200.0,30.6759,30.8374,30.6605,30.8067,73200.0
2008-09-02 15:10:00,40.03,40.05,39.93,39.93,91500.0,30.7913,30.8067,30.7144,30.7144,91500.0
2008-09-02 15:15:00,39.95,40.07,39.95,40.03,124000.0,30.7298,30.8221,30.7298,30.7913,124000.0
2008-09-02 15:20:00,40.03,40.21,40.01,40.16,99700.0,30.7913,30.9297,30.7759,30.8913,99700.0
2008-09-02 15:25:00,40.16,40.33,40.13,40.27,124500.0,30.8913,31.0221,30.8682,30.9759,124500.0
2008-09-02 15:30:00,40.27,40.35,40.23,40.29,138400.0,30.9759,31.0374,30.9451,30.9913,138400.0
2008-09-02 15:35:00,40.3,40.31,40.19,40.24,132600.0,30.999,31.0067,30.9144,30.9528,132600.0
2008-09-02 15:40:00,40.24,40.29,40.01,40.25,224200.0,30.9528,30.9913,30.7759,30.9605,224200.0
2008-09-02 15:45:00,40.25,40.42,40.2,40.39,193300.0,30.9605,31.0913,30.9221,31.0682,193300.0
2008-09-02 15:50:00,40.4,40.47,40.32,40.46,255900.0,31.0759,31.1297,31.0144,31.122,255900.0
2008-09-02 15:55:00,40.46,40.63,40.4,40.6,402000.0,31.122,31.2528,31.0759,31.2297,402000.0
2008-09-03 09:30:00,40.5,40.59,40.13,40.14,223100.0,31.1528,31.222,30.8682,30.8759,223100.0
2008-09-03 09:35:00,40.15,40.25,39.8,40.01,183700.0,30.8836,30.9605,30.6144,30.7759,183700.0
2008-09-03 09:40:00,40.01,40.15,39.88,40.12,241100.0,30.7759,30.8836,30.6759,30.8605,241100.0
2008-09-03 09:45:00,40.11,40.43,40.1,40.35,207400.0,30.8528,31.099,30.8451,31.0374,207400.0
2008-09-03 09:50:00,40.36,40.39,40.13,40.19,292900.0,31.0451,31.0682,30.8682,30.9144,292900.0
2008-09-03 09:55:00,40.19,40.31,40.03,40.22,133500.0,30.9144,31.0067,30.7913,30.9374,133500.0
2008-09-03 10:00:00,40.22,40.48,40.16,40.34,159700.0,30.9374,31.1374,30.8913,31.0297,159700.0
2008-09-03 10:05:00,40.35,40.49,40.13,40.16,142400.0,31.0374,31.1451,30.8682,30.8913,142400.0
2008-09-03 10:10:00,40.15,40.38,40.07,40.38,113200.0,30.8836,31.0605,30.8221,31.0605,113200.0
2008-09-03 10:15:00,40.37,40.37,40.12,40.18,99900.0,31.0528,31.0528,30.8605,30.9067,99900.0
2008-09-03 10:20:00,40.18,40.45,40.16,40.45,100300.0,30.9067,31.1144,30.8913,31.1144,100300.0
2008-09-03 10:25:00,40.46,40.46,40.2,40.24,110500.0,31.122,31.122,30.9221,30.9528,110500.0
2008-09-03 10:30:00,40.24,40.35,40.19,40.27,98000.0,30.9528,31.0374,30.9144,30.9759,98000.0
2008-09-03 10:35:00,40.28,40.46,40.28,40.42,107600.0,30.9836,31.122,30.9836,31.0913,107600.0
2008-09-03 10:40:00,40.43,40.65,40.4,40.45,137800.0,31.099,31.2682,31.0759,31.1144,137800.0
2008-09-03 10:45:00,40.45,40.45,40.21,40.25,108100.0,31.1144,31.1144,30.9297,30.9605,108100.0
2008-09-03 10:50:00,40.25,40.35,40.2,40.26,99900.0,30.9605,31.0374,30.9221,30.9682,99900.0
2008-09-03 10:55:00,40.26,40.37,40.2,40.29,88400.0,30.9682,31.0528,30.9221,30.9913,88400.0
2008-09-03 11:00:00,40.3,40.47,40.28,40.43,130700.0,30.999,31.1297,30.9836,31.099,130700.0
2008-09-03 11:05:00,40.42,40.62,40.38,40.54,179600.0,31.0913,31.2451,31.0605,31.1836,179600.0
2008-09-03 11:10:00,40.52,40.59,40.4,40.43,118600.0,31.1682,31.222,31.0759,31.099,118600.0
2008-09-03 11:15:00,40.43,40.49,40.35,40.44,112300.0,31.099,31.1451,31.0374,31.1067,112300.0
2008-09-03 11:20:00,40.45,40.5,40.34,40.37,86200.0,31.1144,31.1528,31.0297,31.0528,86200.0
2008-09-03 11:25:00,40.38,40.48,40.33,40.34,79500.0,31.0605,31.1374,31.0221,31.0297,79500.0
2008-09-03 11:30:00,40.34,40.39,40.22,40.28,138700.0,31.0297,31.0682,30.9374,30.9836,138700.0
2008-09-03 11:35:00,40.26,40.35,40.11,40.34,217600.0,30.9682,31.0374,30.8528,31.0297,217600.0
2008-09-03 11:40:00,40.34,40.4,40.25,40.38,121000.0,31.0297,31.0759,30.9605,31.0605,121000.0
2008-09-03 11:45:00,40.38,40.38,40.28,40.3,82200.0,31.0605,31.0605,30.9836,30.999,82200.0
2008-09-03 11:50:00,40.31,40.42,40.29,40.36,92600.0,31.0067,31.0913,30.9913,31.0451,92600.0
2008-09-03 11:55:00,40.36,40.36,40.2,40.26,149700.0,31.0451,31.0451,30.9221,30.9682,149700.0
2008-09-03 12:00:00,40.26,40.37,40.23,40.35,155500.0,30.9682,31.0528,30.9451,31.0374,155500.0
2008-09-03 12:05:00,40.35,40.43,40.26,40.3,96200.0,31.0374,31.099,30.9682,30.999,96200.0
2008-09-03 12:10:00,40.3,40.39,40.24,40.38,95900.0,30.999,31.0682,30.9528,31.0605,95900.0
2008-09-03 12:15:00,40.37,40.39,40.28,40.3,80900.0,31.0528,31.0682,30.9836,30.999,80900.0
2008-09-03 12:20:00,40.31,40.4,40.27,40.38,111600.0,31.0067,31.0759,30.9759,31.0605,111600.0
2008-09-03 12:25:00,40.38,40.4,40.32,40.33,127500.0,31.0605,31.0759,31.0144,31.0221,127500.0
2008-09-03 12:30:00,40.33,40.33,40.21,40.26,119100.0,31.0221,31.0221,30.9297,30.9682,119100.0
2008-09-03 12:35:00,40.26,40.39,40.25,40.39,64200.0,30.9682,31.0682,30.9605,31.0682,64200.0
2008-09-03 12:40:00,40.39,40.39,40.31,40.35,75300.0,31.0682,31.0682,31.0067,31.0374,75300.0
2008-09-03 12:45:00,40.35,40.38,40.31,40.34,55300.0,31.0374,31.0605,31.0067,31.0297,55300.0
2008-09-03 12:50:00,40.34,40.38,40.31,40.37,63600.0,31.0297,31.0605,31.0067,31.0528,63600.0
2008-09-03 12:55:00,40.37,40.37,40.29,40.33,78400.0,31.0528,31.0528,30.9913,31.0221,78400.0
2008-09-03 13:00:00,40.33,40.35,40.25,40.33,141300.0,31.0221,31.0374,30.9605,31.0221,141300.0
2008-09-03 13:05:00,40.35,40.43,40.31,40.42,73000.0,31.0374,31.099,31.0067,31.0913,73000.0
2008-09-03 13:10:00,40.42,40.55,40.37,40.52,122500.0,31.0913,31.1913,31.0528,31.1682,122500.0
2008-09-03 13:15:00,40.52,40.58,40.41,40.54,86300.0,31.1682,31.2144,31.0836,31.1836,86300.0
2008-09-03 13:20:00,40.54,40.65,40.49,40.51,104700.0,31.1836,31.2682,31.1451,31.1605,104700.0
2008-09-03 13:25:00,40.5,40.51,40.4,40.46,70200.0,31.1528,31.1605,31.0759,31.122,70200.0
2008-09-03 13:30:00,40.46,40.52,40.4,40.48,73600.0,31.122,31.1682,31.0759,31.1374,73600.0
2008-09-03 13:35:00,40.48,40.53,40.47,40.52,38100.0,31.1374,31.1759,31.1297,31.1682,38100.0
2008-09-03 13:40:00,40.52,40.6,40.45,40.6,118600.0,31.1682,31.2297,31.1144,31.2297,118600.0
2008-09-03 13:45:00,40.6,40.71,40.54,40.69,131200.0,31.2297,31.3144,31.1836,31.299,131200.0
2008-09-03 13:50:00,40.69,40.76,40.62,40.67,113800.0,31.299,31.3528,31.2451,31.2836,113800.0
2008-09-03 13:55:00,40.67,40.69,40.58,40.64,128600.0,31.2836,31.299,31.2144,31.2605,128600.0
2008-09-03 14:00:00,40.64,40.75,40.45,40.73,230100.0,31.2605,31.3451,31.1144,31.3297,230100.0
2008-09-03 14:05:00,40.73,40.75,40.48,40.53,241500.0,31.3297,31.3451,31.1374,31.1759,241500.0
2008-09-03 14:10:00,40.54,40.55,40.43,40.5,213700.0,31.1836,31.1913,31.099,31.1528,213700.0
2008-09-03 14:15:00,40.5,40.59,40.47,40.51,121000.0,31.1528,31.222,31.1297,31.1605,121000.0
2008-09-03 14:20:00,40.5,40.53,40.41,40.48,119700.0,31.1528,31.1759,31.0836,31.1374,119700.0
2008-09-03 14:25:00,40.47,40.6,40.45,40.54,84300.0,31.1297,31.2297,31.1144,31.1836,84300.0
2008-09-03 14:30:00,40.53,40.65,40.49,40.59,73500.0,31.1759,31.2682,31.1451,31.222,73500.0
2008-09-03 14:35:00,40.59,40.79,40.56,40.79,96900.0,31.222,31.3759,31.199,31.3759,96900.0
2008-09-03 14:40:00,40.78,40.78,40.6,40.65,102600.0,31.3682,31.3682,31.2297,31.2682,102600.0
2008-09-03 14:45:00,40.65,40.73,40.6,40.63,63600.0,31.2682,31.3297,31.2297,31.2528,63600.0
2008-09-03 14:50:00,40.63,40.67,40.52,40.6,100500.0,31.2528,31.2836,31.1682,31.2297,100500.0
2008-09-03 14:55:00,40.6,40.66,40.6,40.65,57000.0,31.2297,31.2759,31.2297,31.2682,57000.0
2008-09-03 15:00:00,40.64,40.76,40.6,40.61,83700.0,31.2605,31.3528,31.2297,31.2374,83700.0
2008-09-03 15:05:00,40.61,40.66,40.57,40.61,130500.0,31.2374,31.2759,31.2067,31.2374,130500.0
2008-09-03 15:10:00,40.61,40.7,40.52,40.68,158100.0,31.2374,31.3067,31.1682,31.2913,158100.0
2008-09-03 15:15:00,40.68,40.73,40.55,40.73,123800.0,31.2913,31.3297,31.1913,31.3297,123800.0
2008-09-03 15:20:00,40.72,40.9,40.63,40.79,330200.0,31.322,31.4605,31.2528,31.3759,330200.0
2008-09-03 15:25:00,40.79,40.84,40.66,40.69,241300.0,31.3759,31.4143,31.2759,31.299,241300.0
2008-09-03 15:30:00,40.69,40.75,40.6,40.72,193800.0,31.299,31.3451,31.2297,31.322,193800.0
2008-09-03 15:35:00,40.72,40.82,40.71,40.79,331300.0,31.322,31.399,31.3144,31.3759,331300.0
2008-09-03 15:40:00,40.79,40.89,40.76,40.78,318200.0,31.3759,31.4528,31.3528,31.3682,318200.0
2008-09-03 15:45:00,40.78,40.85,40.76,40.81,226900.0,31.3682,31.422,31.3528,31.3913,226900.0
2008-09-03 15:50:00,40.81,40.93,40.79,40.9,351400.0,31.3913,31.4836,31.3759,31.4605,351400.0
2008-09-03 15:55:00,40.9,41.0,40.89,40.95,537800.0,31.4605,31.5374,31.4528,31.499,537800.0
2008-09-04 09:30:00,40.01,40.1,39.19,39.55,650300.0,30.7759,30.8451,30.1452,30.4221,650300.0
2008-09-04 09:35:00,39.52,39.8,39.49,39.61,293100.0,30.399,30.6144,30.3759,30.4682,293100.0
2008-09-04 09:40:00,39.62,39.7,39.49,39.54,221700.0,30.4759,30.5375,30.3759,30.4144,221700.0
2008-09-04 09:45:00,39.53,39.56,39.25,39.47,268700.0,30.4067,30.4298,30.1913,30.3605,268700.0
2008-09-04 09:50:00,39.46,39.52,39.24,39.29,322500.0,30.3528,30.399,30.1836,30.2221,322500.0
2008-09-04 09:55:00,39.3,39.52,39.22,39.5,292200.0,30.2298,30.399,30.1682,30.3836,292200.0
2008-09-04 10:00:00,39.5,39.6,39.38,39.59,218000.0,30.3836,30.4605,30.2913,30.4528,218000.0
2008-09-04 10:05:00,39.57,39.7,39.56,39.64,189800.0,30.4375,30.5375,30.4298,30.4913,189800.0
2008-09-04 10:10:00,39.62,39.84,39.61,39.72,238200.0,30.4759,30.6451,30.4682,30.5528,238200.0
2008-09-04 10:15:00,39.71,39.73,39.57,39.65,129500.0,30.5451,30.5605,30.4375,30.499,129500.0
2008-09-04 10:20:00,39.65,39.77,39.42,39.49,218600.0,30.499,30.5913,30.3221,30.3759,218600.0
2008-09-04 10:25:00,39.48,39.5,39.37,39.37,148500.0,30.3682,30.3836,30.2836,30.2836,148500.0
2008-09-04 10:30:00,39.38,39.4,39.01,39.09,357700.0,30.2913,30.3067,30.0067,30.0682,357700.0
2008-09-04 10:35:00,39.1,39.15,38.92,38.98,267400.0,30.0759,30.1144,29.9375,29.9836,267400.0
2008-09-04 10:40:00,39.0,39.0,38.85,38.86,213000.0,29.999,29.999,29.8836,29.8913,213000.0
2008-09-04 10:45:00,38.87,39.02,38.85,38.85,293900.0,29.899,30.0144,29.8836,29.8836,293900.0
2008-09-04 10:50:00,38.86,39.04,38.83,38.86,184900.0,29.8913,30.0298,29.8682,29.8913,184900.0
2008-09-04 10:55:00,38.87,38.9,38.78,38.81,207300.0,29.899,29.9221,29.8298,29.8529,207300.0
2008-09-04 11:00:00,38.81,38.86,38.65,38.73,232700.0,29.8529,29.8913,29.7298,29.7913,232700.0
2008-09-04 11:05:00,38.73,38.79,38.58,38.67,169400.0,29.7913,29.8375,29.6759,29.7452,169400.0
2008-09-04 11:10:00,38.69,38.85,38.56,38.78,128500.0,29.7606,29.8836,29.6606,29.8298,128500.0
2008-09-04 11:15:00,38.79,38.8,38.62,38.79,125500.0,29.8375,29.8452,29.7067,29.8375,125500.0
2008-09-04 11:20:00,38.79,38.82,38.56,38.67,219600.0,29.8375,29.8606,29.6606,29.7452,219600.0
2008-09-04 11:25:00,38.66,38.8,38.66,38.72,118300.0,29.7375,29.8452,29.7375,29.7836,118300.0
2008-09-04 11:30:00,38.72,38.78,38.65,38.72,135000.0,29.7836,29.8298,29.7298,29.7836,135000.0
2008-09-04 11:35:00,38.73,38.77,38.66,38.68,125500.0,29.7913,29.8221,29.7375,29.7529,125500.0
2008-09-04 11:40:00,38.68,38.77,38.68,38.72,154200.0,29.7529,29.8221,29.7529,29.7836,154200.0
2008-09-04 11:45:00,38.7,38.72,38.63,38.67,132300.0,29.7682,29.7836,29.7144,29.7452,132300.0
2008-09-04 11:50:00,38.66,38.83,38.66,38.73,202000.0,29.7375,29.8682,29.7375,29.7913,202000.0
2008-09-04 11:55:00,38.74,38.75,38.57,38.6,81900.0,29.799,29.8067,29.6683,29.6913,81900.0
2008-09-04 12:00:00,38.61,38.67,38.58,38.61,97800.0,29.699,29.7452,29.6759,29.699,97800.0
2008-09-04 12:05:00,38.6,38.73,38.59,38.73,129600.0,29.6913,29.7913,29.6836,29.7913,129600.0
2008-09-04 12:10:00,38.73,38.73,38.68,38.71,75100.0,29.7913,29.7913,29.7529,29.7759,75100.0
2008-09-04 12:15:00,38.71,38.75,38.67,38.67,84200.0,29.7759,29.8067,29.7452,29.7452,84200.0
2008-09-04 12:20:00,38.68,38.85,38.67,38.82,135700.0,29.7529,29.8836,29.7452,29.8606,135700.0
2008-09-04 12:25:00,38.82,38.95,38.77,38.91,169400.0,29.8606,29.9605,29.8221,29.9298,169400.0
2008-09-04 12:30:00,38.91,38.91,38.78,38.88,74100.0,29.9298,29.9298,29.8298,29.9067,74100.0
2008-09-04 12:35:00,38.87,38.91,38.85,38.86,51800.0,29.899,29.9298,29.8836,29.8913,51800.0
2008-09-04 12:40:00,38.87,38.89,38.8,38.89,70800.0,29.899,29.9144,29.8452,29.9144,70800.0
2008-09-04 12:45:00,38.88,38.89,38.75,38.75,79100.0,29.9067,29.9144,29.8067,29.8067,79100.0
2008-09-04 12:50:00,38.76,38.8,38.72,38.75,92700.0,29.8144,29.8452,29.7836,29.8067,92700.0
2008-09-04 12:55:00,38.75,38.81,38.75,38.79,57300.0,29.8067,29.8529,29.8067,29.8375,57300.0
2008-09-04 13:00:00,38.79,38.86,38.75,38.82,81200.0,29.8375,29.8913,29.8067,29.8606,81200.0
2008-09-04 13:05:00,38.82,38.82,38.76,38.79,68100.0,29.8606,29.8606,29.8144,29.8375,68100.0
2008-09-04 13:10:00,38.78,38.87,38.77,38.78,72500.0,29.8298,29.899,29.8221,29.8298,72500.0
2008-09-04 13:15:00,38.79,38.85,38.78,38.8,65400.0,29.8375,29.8836,29.8298,29.8452,65400.0
2008-09-04 13:20:00,38.8,38.82,38.71,38.71,58900.0,29.8452,29.8606,29.7759,29.7759,58900.0
2008-09-04 13:25:00,38.71,38.78,38.6,38.65,129600.0,29.7759,29.8298,29.6913,29.7298,129600.0
2008-09-04 13:30:00,38.64,38.66,38.55,38.56,132600.0,29.7221,29.7375,29.6529,29.6606,132600.0
2008-09-04 13:35:00,38.55,38.7,38.55,38.66,87000.0,29.6529,29.7682,29.6529,29.7375,87000.0
2008-09-04 13:40:00,38.67,38.69,38.57,38.6,124200.0,29.7452,29.7606,29.6683,29.6913,124200.0
2008-09-04 13:45:00,38.6,38.61,38.56,38.58,119900.0,29.6913,29.699,29.6606,29.6759,119900.0
2008-09-04 13:50:00,38.58,38.62,38.55,38.59,162600.0,29.6759,29.7067,29.6529,29.6836,162600.0
2008-09-04 13:55:00,38.59,38.62,38.57,38.6,187200.0,29.6836,29.7067,29.6683,29.6913,187200.0
2008-09-04 14:00:00,38.61,38.64,38.56,38.62,143100.0,29.699,29.7221,29.6606,29.7067,143100.0
2008-09-04 14:05:00,38.61,38.62,38.49,38.51,247200.0,29.699,29.7067,29.6067,29.6221,247200.0
2008-09-04 14:10:00,38.51,38.58,38.38,38.43,254200.0,29.6221,29.6759,29.5221,29.5606,254200.0
2008-09-04 14:15:00,38.43,38.47,38.38,38.4,216100.0,29.5606,29.5913,29.5221,29.5375,216100.0
2008-09-04 14:20:00,38.4,38.44,38.33,38.42,296700.0,29.5375,29.5683,29.4836,29.5529,296700.0
2008-09-04 14:25:00,38.43,38.66,38.41,38.56,364600.0,29.5606,29.7375,29.5452,29.6606,364600.0
2008-09-04 14:30:00,38.56,38.6,38.43,38.45,194100.0,29.6606,29.6913,29.5606,29.5759,194100.0
2008-09-04 14:35:00,38.44,38.6,38.44,38.6,110500.0,29.5683,29.6913,29.5683,29.6913,110500.0
2008-09-04 14:40:00,38.6,38.7,38.53,38.57,129600.0,29.6913,29.7682,29.6375,29.6683,129600.0
2008-09-04 14:45:00,38.58,38.58,38.43,38.48,115600.0,29.6759,29.6759,29.5606,29.599,115600.0
2008-09-04 14:50:00,38.48,38.51,38.35,38.38,130400.0,29.599,29.6221,29.499,29.5221,130400.0
2008-09-04 14:55:00,38.37,38.57,38.35,38.57,118100.0,29.5144,29.6683,29.499,29.6683,118100.0
2008-09-04 15:00:00,38.57,38.64,38.52,38.53,143400.0,29.6683,29.7221,29.6298,29.6375,143400.0
2008-09-04 15:05:00,38.53,38.68,38.53,38.64,266700.0,29.6375,29.7529,29.6375,29.7221,266700.0
2008-09-04 15:10:00,38.65,38.8,38.58,38.76,381000.0,29.7298,29.8452,29.6759,29.8144,381000.0
2008-09-04 15:15:00,38.77,38.92,38.67,38.67,388700.0,29.8221,29.9375,29.7452,29.7452,388700.0
2008-09-04 15:20:00,38.68,38.7,38.57,38.67,323800.0,29.7529,29.7682,29.6683,29.7452,323800.0
2008-09-04 15:25:00,38.67,38.82,38.67,38.79,239600.0,29.7452,29.8606,29.7452,29.8375,239600.0
2008-09-04 15:30:00,38.79,38.89,38.76,38.89,286400.0,29.8375,29.9144,29.8144,29.9144,286400.0
2008-09-04 15:35:00,38.9,38.92,38.73,38.73,350000.0,29.9221,29.9375,29.7913,29.7913,350000.0
2008-09-04 15:40:00,38.73,38.83,38.66,38.77,679600.0,29.7913,29.8682,29.7375,29.8221,679600.0
2008-09-04 15:45:00,38.76,38.88,38.74,38.8,723500.0,29.8144,29.9067,29.799,29.8452,723500.0
2008-09-04 15:50:00,38.8,38.98,38.77,38.88,931100.0,29.8452,29.9836,29.8221,29.9067,931100.0
2008-09-04 15:55:00,38.89,38.94,38.7,38.79,1200800.0,29.9144,29.9529,29.7682,29.8375,1200800.0
2008-09-05 09:30:00,38.2,38.67,38.1,38.45,556200.0,29.3836,29.7452,29.3067,29.5759,556200.0
2008-09-05 09:35:00,38.47,38.63,38.3,38.45,249800.0,29.5913,29.7144,29.4606,29.5759,249800.0
2008-09-05 09:40:00,38.45,38.58,38.32,38.41,334200.0,29.5759,29.6759,29.476,29.5452,334200.0
2008-09-05 09:45:00,38.4,38.5,38.34,38.4,353700.0,29.5375,29.6144,29.4913,29.5375,353700.0
2008-09-05 09:50:00,38.42,38.49,38.15,38.31,279600.0,29.5529,29.6067,29.3452,29.4683,279600.0
2008-09-05 09:55:00,38.31,38.46,38.2,38.28,316200.0,29.4683,29.5836,29.3836,29.4452,316200.0
2008-09-05 10:00:00,38.29,38.39,38.16,38.34,217300.0,29.4529,29.5298,29.3529,29.4913,217300.0
2008-09-05 10:05:00,38.35,38.36,38.01,38.02,280100.0,29.499,29.5067,29.2375,29.2452,280100.0
2008-09-05 10:10:00,38.02,38.03,37.8,37.85,228600.0,29.2452,29.2529,29.076,29.1144,228600.0
2008-09-05 10:15:00,37.85,38.01,37.8,37.98,166000.0,29.1144,29.2375,29.076,29.2144,166000.0
2008-09-05 10:20:00,37.97,38.11,37.86,37.87,215400.0,29.2067,29.3144,29.1221,29.1298,215400.0
2008-09-05 10:25:00,37.88,38.0,37.81,37.92,201300.0,29.1375,29.2298,29.0837,29.1683,201300.0
2008-09-05 10:30:00,37.91,38.01,37.88,38.0,108800.0,29.1606,29.2375,29.1375,29.2298,108800.0
2008-09-05 10:35:00,38.0,38.22,38.0,38.04,260000.0,29.2298,29.399,29.2298,29.2606,260000.0
2008-09-05 10:40:00,38.06,38.14,37.96,38.14,146100.0,29.276,29.3375,29.199,29.3375,146100.0
2008-09-05 10:45:00,38.14,38.18,37.95,38.0,127700.0,29.3375,29.3683,29.1913,29.2298,127700.0
2008-09-05 10:50:00,38.0,38.02,37.9,37.96,89900.0,29.2298,29.2452,29.1529,29.199,89900.0
2008-09-05 10:55:00,37.95,37.97,37.72,37.84,161000.0,29.1913,29.2067,29.0144,29.1067,161000.0
2008-09-05 11:00:00,37.84,37.9,37.75,37.83,110900.0,29.1067,29.1529,29.0375,29.099,110900.0
2008-09-05 11:05:00,37.83,38.02,37.81,37.84,199800.0,29.099,29.2452,29.0837,29.1067,199800.0
2008-09-05 11:10:00,37.83,37.91,37.75,37.8,160900.0,29.099,29.1606,29.0375,29.076,160900.0
2008-09-05 11:15:00,37.8,37.88,37.75,37.78,98100.0,29.076,29.1375,29.0375,29.0606,98100.0
2008-09-05 11:20:00,37.78,38.02,37.76,38.02,162500.0,29.0606,29.2452,29.0452,29.2452,162500.0
2008-09-05 11:25:00,38.01,38.17,38.01,38.1,201700.0,29.2375,29.3606,29.2375,29.3067,201700.0
2008-09-05 11:30:00,38.1,38.1,38.01,38.06,123600.0,29.3067,29.3067,29.2375,29.276,123600.0
2008-09-05 11:35:00,38.05,38.24,38.05,38.13,143800.0,29.2683,29.4144,29.2683,29.3298,143800.0
2008-09-05 11:40:00,38.14,38.31,38.14,38.28,161400.0,29.3375,29.4683,29.3375,29.4452,161400.0
2008-09-05 11:45:00,38.28,38.39,38.23,38.32,110700.0,29.4452,29.5298,29.4067,29.476,110700.0
2008-09-05 11:50:00,38.32,38.55,38.32,38.47,203600.0,29.476,29.6529,29.476,29.5913,203600.0
2008-09-05 11:55:00,38.47,38.56,38.32,38.38,267800.0,29.5913,29.6606,29.476,29.5221,267800.0
2008-09-05 12:00:00,38.38,38.56,38.37,38.41,125200.0,29.5221,29.6606,29.5144,29.5452,125200.0
2008-09-05 12:05:00,38.4,38.45,38.26,38.4,113800.0,29.5375,29.5759,29.4298,29.5375,113800.0
2008-09-05 12:10:00,38.4,38.44,38.18,38.27,131400.0,29.5375,29.5683,29.3683,29.4375,131400.0
2008-09-05 12:15:00,38.28,38.37,38.24,38.32,71000.0,29.4452,29.5144,29.4144,29.476,71000.0
2008-09-05 12:20:00,38.3,38.35,38.25,38.29,60600.0,29.4606,29.499,29.4221,29.4529,60600.0
2008-09-05 12:25:00,38.31,38.5,38.27,38.5,107400.0,29.4683,29.6144,29.4375,29.6144,107400.0
2008-09-05 12:30:00,38.5,38.62,38.35,38.49,233900.0,29.6144,29.7067,29.499,29.6067,233900.0
2008-09-05 12:35:00,38.5,38.67,38.46,38.6,108200.0,29.6144,29.7452,29.5836,29.6913,108200.0
2008-09-05 12:40:00,38.59,38.6,38.43,38.52,136500.0,29.6836,29.6913,29.5606,29.6298,136500.0
2008-09-05 12:45:00,38.52,38.71,38.51,38.71,109800.0,29.6298,29.7759,29.6221,29.7759,109800.0
2008-09-05 12:50:00,38.71,38.75,38.61,38.64,107300.0,29.7759,29.8067,29.699,29.7221,107300.0
2008-09-05 12:55:00,38.64,38.65,38.52,38.58,69500.0,29.7221,29.7298,29.6298,29.6759,69500.0
2008-09-05 13:00:00,38.56,38.61,38.48,38.48,80500.0,29.6606,29.699,29.599,29.599,80500.0
2008-09-05 13:05:00,38.48,38.73,38.48,38.66,105700.0,29.599,29.7913,29.599,29.7375,105700.0
2008-09-05 13:10:00,38.66,38.84,38.66,38.83,86700.0,29.7375,29.8759,29.7375,29.8682,86700.0
2008-09-05 13:15:00,38.83,39.0,38.8,38.91,159400.0,29.8682,29.999,29.8452,29.9298,159400.0
2008-09-05 13:20:00,38.91,38.97,38.83,38.89,199700.0,29.9298,29.9759,29.8682,29.9144,199700.0
2008-09-05 13:25:00,38.88,38.92,38.84,38.84,101000.0,29.9067,29.9375,29.8759,29.8759,101000.0
2008-09-05 13:30:00,38.84,39.07,38.81,39.05,99000.0,29.8759,30.0529,29.8529,30.0375,99000.0
2008-09-05 13:35:00,39.05,39.08,38.67,38.67,155100.0,30.0375,30.0605,29.7452,29.7452,155100.0
2008-09-05 13:40:00,38.68,38.81,38.66,38.72,205400.0,29.7529,29.8529,29.7375,29.7836,205400.0
2008-09-05 13:45:00,38.72,38.73,38.53,38.64,170400.0,29.7836,29.7913,29.6375,29.7221,170400.0
2008-09-05 13:50:00,38.62,38.71,38.59,38.71,162800.0,29.7067,29.7759,29.6836,29.7759,162800.0
2008-09-05 13:55:00,38.71,38.91,38.71,38.88,113300.0,29.7759,29.9298,29.7759,29.9067,113300.0
2008-09-05 14:00:00,38.87,38.88,38.65,38.75,104300.0,29.899,29.9067,29.7298,29.8067,104300.0
2008-09-05 14:05:00,38.75,38.82,38.71,38.77,73300.0,29.8067,29.8606,29.7759,29.8221,73300.0
2008-09-05 14:10:00,38.76,38.85,38.67,38.84,125600.0,29.8144,29.8836,29.7452,29.8759,125600.0
2008-09-05 14:15:00,38.84,38.92,38.74,38.92,128300.0,29.8759,29.9375,29.799,29.9375,128300.0
2008-09-05 14:20:00,38.92,38.98,38.8,38.81,150400.0,29.9375,29.9836,29.8452,29.8529,150400.0
2008-09-05 14:25:00,38.82,38.9,38.76,38.9,98400.0,29.8606,29.9221,29.8144,29.9221,98400.0
2008-09-05 14:30:00,38.9,38.95,38.8,38.82,96400.0,29.9221,29.9605,29.8452,29.8606,96400.0
2008-09-05 14:35:00,38.82,38.94,38.8,38.85,93400.0,29.8606,29.9529,29.8452,29.8836,93400.0
2008-09-05 14:40:00,38.85,38.9,38.8,38.89,89400.0,29.8836,29.9221,29.8452,29.9144,89400.0
2008-09-05 14:45:00,38.9,38.93,38.82,38.89,101500.0,29.9221,29.9452,29.8606,29.9144,101500.0
2008-09-05 14:50:00,38.89,38.95,38.84,38.93,113000.0,29.9144,29.9605,29.8759,29.9452,113000.0
2008-09-05 14:55:00,38.93,39.01,38.92,38.99,182900.0,29.9452,30.0067,29.9375,29.9913,182900.0
2008-09-05 15:00:00,38.98,38.98,38.85,38.88,124600.0,29.9836,29.9836,29.8836,29.9067,124600.0
2008-09-05 15:05:00,38.87,38.91,38.81,38.83,89400.0,29.899,29.9298,29.8529,29.8682,89400.0
2008-09-05 15:10:00,38.83,38.84,38.73,38.75,107500.0,29.8682,29.8759,29.7913,29.8067,107500.0
2008-09-05 15:15:00,38.75,38.85,38.73,38.81,132100.0,29.8067,29.8836,29.7913,29.8529,132100.0
2008-09-05 15:20:00,38.8,38.83,38.7,38.73,151400.0,29.8452,29.8682,29.7682,29.7913,151400.0
2008-09-05 15:25:00,38.73,38.85,38.73,38.85,214400.0,29.7913,29.8836,29.7913,29.8836,214400.0
2008-09-05 15:30:00,38.85,38.96,38.8,38.95,132700.0,29.8836,29.9682,29.8452,29.9605,132700.0
2008-09-05 15:35:00,38.94,39.15,38.94,39.15,206100.0,29.9529,30.1144,29.9529,30.1144,206100.0
2008-09-05 15:40:00,39.14,39.23,39.07,39.2,252000.0,30.1067,30.1759,30.0529,30.1529,252000.0
2008-09-05 15:45:00,39.21,39.38,39.13,39.3,335600.0,30.1605,30.2913,30.099,30.2298,335600.0
2008-09-05 15:50:00,39.31,39.4,39.29,39.3,308400.0,30.2375,30.3067,30.2221,30.2298,308400.0
2008-09-05 15:55:00,39.3,39.47,39.28,39.42,544200.0,30.2298,30.3605,30.2144,30.3221,544200.0
2008-09-08 09:30:00,41.29,41.8,40.92,41.22,931800.0,31.7605,32.1528,31.4759,31.7066,931800.0
2008-09-08 09:35:00,41.15,41.37,40.48,40.5,479400.0,31.6528,31.822,31.1374,31.1528,479400.0
2008-09-08 09:40:00,40.48,41.0,40.4,40.49,503100.0,31.1374,31.5374,31.0759,31.1451,503100.0
2008-09-08 09:45:00,40.49,40.69,40.45,40.69,475900.0,31.1451,31.299,31.1144,31.299,475900.0
2008-09-08 09:50:00,40.7,40.85,40.28,40.29,469800.0,31.3067,31.422,30.9836,30.9913,469800.0
2008-09-08 09:55:00,40.3,40.41,40.04,40.11,327800.0,30.999,31.0836,30.799,30.8528,327800.0
2008-09-08 10:00:00,40.11,40.49,39.91,40.37,381600.0,30.8528,31.1451,30.699,31.0528,381600.0
2008-09-08 10:05:00,40.39,40.68,40.37,40.54,369400.0,31.0682,31.2913,31.0528,31.1836,369400.0
2008-09-08 10:10:00,40.53,40.6,40.29,40.48,210700.0,31.1759,31.2297,30.9913,31.1374,210700.0
2008-09-08 10:15:00,40.48,40.6,40.25,40.28,363100.0,31.1374,31.2297,30.9605,30.9836,363100.0
2008-09-08 10:20:00,40.28,40.47,40.27,40.46,186100.0,30.9836,31.1297,30.9759,31.122,186100.0
2008-09-08 10:25:00,40.45,40.57,40.29,40.32,166700.0,31.1144,31.2067,30.9913,31.0144,166700.0
2008-09-08 10:30:00,40.31,40.65,40.29,40.59,195600.0,31.0067,31.2682,30.9913,31.222,195600.0
2008-09-08 10:35:00,40.58,40.81,40.48,40.8,199300.0,31.2144,31.3913,31.1374,31.3836,199300.0
2008-09-08 10:40:00,40.8,40.94,40.73,40.76,284500.0,31.3836,31.4913,31.3297,31.3528,284500.0
2008-09-08 10:45:00,40.75,40.77,40.63,40.64,177600.0,31.3451,31.3605,31.2528,31.2605,177600.0
2008-09-08 10:50:00,40.65,40.65,40.0,40.07,371900.0,31.2682,31.2682,30.7682,30.8221,371900.0
2008-09-08 10:55:00,40.08,40.41,39.96,39.98,440300.0,30.8298,31.0836,30.7374,30.7528,440300.0
2008-09-08 11:00:00,39.98,40.2,39.69,40.12,529900.0,30.7528,30.9221,30.5298,30.8605,529900.0
2008-09-08 11:05:00,40.12,40.47,40.02,40.2,288800.0,30.8605,31.1297,30.7836,30.9221,288800.0
2008-09-08 11:10:00,40.2,40.47,40.18,40.33,260200.0,30.9221,31.1297,30.9067,31.0221,260200.0
2008-09-08 11:15:00,40.33,40.33,40.07,40.1,180200.0,31.0221,31.0221,30.8221,30.8451,180200.0
2008-09-08 11:20:00,40.1,40.26,40.06,40.25,148400.0,30.8451,30.9682,30.8144,30.9605,148400.0
2008-09-08 11:25:00,40.25,40.3,39.99,40.04,196000.0,30.9605,30.999,30.7605,30.799,196000.0
2008-09-08 11:30:00,40.06,40.28,40.04,40.05,189300.0,30.8144,30.9836,30.799,30.8067,189300.0
2008-09-08 11:35:00,40.04,40.24,40.02,40.12,160200.0,30.799,30.9528,30.7836,30.8605,160200.0
2008-09-08 11:40:00,40.13,40.16,39.81,39.93,242500.0,30.8682,30.8913,30.6221,30.7144,242500.0
2008-09-08 11:45:00,39.93,40.03,39.83,39.96,214000.0,30.7144,30.7913,30.6375,30.7374,214000.0
2008-09-08 11:50:00,39.96,40.09,39.85,39.86,215400.0,30.7374,30.8374,30.6528,30.6605,215400.0
2008-09-08 11:55:00,39.87,39.92,39.61,39.91,259900.0,30.6682,30.7067,30.4682,30.699,259900.0
2008-09-08 12:00:00,39.92,39.92,39.74,39.78,316100.0,30.7067,30.7067,30.5682,30.599,316100.0
2008-09-08 12:05:00,39.78,39.81,39.61,39.76,201000.0,30.599,30.6221,30.4682,30.5836,201000.0
2008-09-08 12:10:00,39.76,39.81,39.5,39.77,233600.0,30.5836,30.6221,30.3836,30.5913,233600.0
2008-09-08 12:15:00,39.78,39.86,39.72,39.79,184400.0,30.599,30.6605,30.5528,30.6067,184400.0
2008-09-08 12:20:00,39.78,39.79,39.59,39.64,123400.0,30.599,30.6067,30.4528,30.4913,123400.0
2008-09-08 12:25:00,39.65,39.85,39.61,39.83,144800.0,30.499,30.6528,30.4682,30.6375,144800.0
2008-09-08 12:30:00,39.83,40.11,39.82,40.02,223100.0,30.6375,30.8528,30.6298,30.7836,223100.0
2008-09-08 12:35:00,40.02,40.11,39.96,40.1,154200.0,30.7836,30.8528,30.7374,30.8451,154200.0
2008-09-08 12:40:00,40.09,40.3,40.09,40.2,203600.0,30.8374,30.999,30.8374,30.9221,203600.0
2008-09-08 12:45:00,40.2,40.4,40.19,40.21,159500.0,30.9221,31.0759,30.9144,30.9297,159500.0
2008-09-08 12:50:00,40.22,40.33,40.16,40.32,165600.0,30.9374,31.0221,30.8913,31.0144,165600.0
2008-09-08 12:55:00,40.32,40.5,40.29,40.42,249400.0,31.0144,31.1528,30.9913,31.0913,249400.0
2008-09-08 13:00:00,40.42,40.53,40.38,40.38,131100.0,31.0913,31.1759,31.0605,31.0605,131100.0
2008-09-08 13:05:00,40.38,40.43,40.14,40.18,159600.0,31.0605,31.099,30.8759,30.9067,159600.0
2008-09-08 13:10:00,40.19,40.49,40.19,40.46,161700.0,30.9144,31.1451,30.9144,31.122,161700.0
2008-09-08 13:15:00,40.44,40.45,40.27,40.43,167200.0,31.1067,31.1144,30.9759,31.099,167200.0
2008-09-08 13:20:00,40.42,40.56,40.36,40.54,146300.0,31.0913,31.199,31.0451,31.1836,146300.0
2008-09-08 13:25:00,40.54,40.73,40.46,40.5,228400.0,31.1836,31.3297,31.122,31.1528,228400.0
2008-09-08 13:30:00,40.5,40.53,40.42,40.45,310400.0,31.1528,31.1759,31.0913,31.1144,310400.0
2008-09-08 13:35:00,40.46,40.5,40.28,40.32,221000.0,31.122,31.1528,30.9836,31.0144,221000.0
2008-09-08 13:40:00,40.32,40.34,40.19,40.3,251600.0,31.0144,31.0297,30.9144,30.999,251600.0
2008-09-08 13:45:00,40.29,40.32,40.15,40.15,191500.0,30.9913,31.0144,30.8836,30.8836,191500.0
2008-09-08 13:50:00,40.15,40.16,39.92,40.07,306400.0,30.8836,30.8913,30.7067,30.8221,306400.0
2008-09-08 13:55:00,40.08,40.2,39.94,40.01,297400.0,30.8298,30.9221,30.7221,30.7759,297400.0
2008-09-08 14:00:00,40.0,40.3,39.93,40.27,276500.0,30.7682,30.999,30.7144,30.9759,276500.0
2008-09-08 14:05:00,40.26,40.3,40.13,40.18,169600.0,30.9682,30.999,30.8682,30.9067,169600.0
2008-09-08 14:10:00,40.2,40.4,40.1,40.36,306600.0,30.9221,31.0759,30.8451,31.0451,306600.0
2008-09-08 14:15:00,40.36,40.39,40.27,40.35,184400.0,31.0451,31.0682,30.9759,31.0374,184400.0
2008-09-08 14:20:00,40.35,40.52,40.24,40.4,280800.0,31.0374,31.1682,30.9528,31.0759,280800.0
2008-09-08 14:25:00,40.4,40.44,40.3,40.42,152800.0,31.0759,31.1067,30.999,31.0913,152800.0
2008-09-08 14:30:00,40.42,40.46,40.29,40.31,196300.0,31.0913,31.122,30.9913,31.0067,196300.0
2008-09-08 14:35:00,40.31,40.42,40.3,40.37,202800.0,31.0067,31.0913,30.999,31.0528,202800.0
2008-09-08 14:40:00,40.36,40.43,40.3,40.36,147800.0,31.0451,31.099,30.999,31.0451,147800.0
2008-09-08 14:45:00,40.37,40.39,40.2,40.25,234400.0,31.0528,31.0682,30.9221,30.9605,234400.0
2008-09-08 14:50:00,40.25,40.42,40.25,40.41,229500.0,30.9605,31.0913,30.9605,31.0836,229500.0
2008-09-08 14:55:00,40.41,40.42,40.27,40.35,193800.0,31.0836,31.0913,30.9759,31.0374,193800.0
2008-09-08 15:00:00,40.34,40.36,40.22,40.24,119000.0,31.0297,31.0451,30.9374,30.9528,119000.0
2008-09-08 15:05:00,40.23,40.26,40.11,40.2,263800.0,30.9451,30.9682,30.8528,30.9221,263800.0
2008-09-08 15:10:00,40.2,40.4,40.14,40.31,222700.0,30.9221,31.0759,30.8759,31.0067,222700.0
2008-09-08 15:15:00,40.31,40.39,40.27,40.33,201300.0,31.0067,31.0682,30.9759,31.0221,201300.0
2008-09-08 15:20:00,40.35,40.54,40.31,40.5,497800.0,31.0374,31.1836,31.0067,31.1528,497800.0
2008-09-08 15:25:00,40.5,40.58,40.38,40.4,485500.0,31.1528,31.2144,31.0605,31.0759,485500.0
2008-09-08 15:30:00,40.39,40.48,40.36,40.45,563600.0,31.0682,31.1374,31.0451,31.1144,563600.0
2008-09-08 15:35:00,40.46,40.59,40.43,40.44,681600.0,31.122,31.222,31.099,31.1067,681600.0
2008-09-08 15:40:00,40.45,40.52,40.27,40.3,621800.0,31.1144,31.1682,30.9759,30.999,621800.0
2008-09-08 15:45:00,40.3,40.36,40.23,40.3,591900.0,30.999,31.0451,30.9451,30.999,591900.0
2008-09-08 15:50:00,40.3,40.36,40.23,40.35,751400.0,30.999,31.0451,30.9451,31.0374,751400.0
2008-09-08 15:55:00,40.35,40.52,40.32,40.48,1122600.0,31.0374,31.1682,31.0144,31.1374,1122600.0
2008-09-09 09:30:00,40.36,40.61,40.0,40.3,389000.0,31.0451,31.2374,30.7682,30.999,389000.0
2008-09-09 09:35:00,40.3,40.35,40.06,40.34,212600.0,30.999,31.0374,30.8144,31.0297,212600.0
2008-09-09 09:40:00,40.36,40.85,40.34,40.36,196600.0,31.0451,31.422,31.0297,31.0451,196600.0
2008-09-09 09:45:00,40.37,40.65,40.3,40.63,153500.0,31.0528,31.2682,30.999,31.2528,153500.0
2008-09-09 09:50:00,40.63,40.73,40.3,40.71,169800.0,31.2528,31.3297,30.999,31.3144,169800.0
2008-09-09 09:55:00,40.72,40.77,40.51,40.71,136600.0,31.322,31.3605,31.1605,31.3144,136600.0
2008-09-09 10:00:00,40.72,40.75,40.41,40.7,212000.0,31.322,31.3451,31.0836,31.3067,212000.0
2008-09-09 10:05:00,40.7,40.73,40.43,40.5,178800.0,31.3067,31.3297,31.099,31.1528,178800.0
2008-09-09 10:10:00,40.5,40.52,40.12,40.23,177400.0,31.1528,31.1682,30.8605,30.9451,177400.0
2008-09-09 10:15:00,40.23,40.42,40.15,40.18,141500.0,30.9451,31.0913,30.8836,30.9067,141500.0
2008-09-09 10:20:00,40.19,40.29,40.15,40.2,148300.0,30.9144,30.9913,30.8836,30.9221,148300.0
2008-09-09 10:25:00,40.2,40.28,40.05,40.18,176200.0,30.9221,30.9836,30.8067,30.9067,176200.0
2008-09-09 10:30:00,40.19,40.19,40.05,40.13,133000.0,30.9144,30.9144,30.8067,30.8682,133000.0
2008-09-09 10:35:00,40.13,40.17,39.93,40.06,134000.0,30.8682,30.899,30.7144,30.8144,134000.0
2008-09-09 10:40:00,40.06,40.13,39.97,40.03,111700.0,30.8144,30.8682,30.7451,30.7913,111700.0
2008-09-09 10:45:00,40.02,40.16,39.78,39.8,234200.0,30.7836,30.8913,30.599,30.6144,234200.0
2008-09-09 10:50:00,39.8,39.8,39.5,39.5,258700.0,30.6144,30.6144,30.3836,30.3836,258700.0
2008-09-09 10:55:00,39.5,39.5,38.87,39.13,349600.0,30.3836,30.3836,29.899,30.099,349600.0
2008-09-09 11:00:00,39.13,39.58,39.09,39.51,204900.0,30.099,30.4451,30.0682,30.3913,204900.0
2008-09-09 11:05:00,39.51,39.63,39.46,39.47,187500.0,30.3913,30.4836,30.3528,30.3605,187500.0
2008-09-09 11:10:00,39.47,39.51,39.11,39.16,174300.0,30.3605,30.3913,30.0836,30.1221,174300.0
2008-09-09 11:15:00,39.16,39.2,38.96,39.08,186400.0,30.1221,30.1529,29.9682,30.0605,186400.0
2008-09-09 11:20:00,39.09,39.39,39.08,39.3,187200.0,30.0682,30.299,30.0605,30.2298,187200.0
2008-09-09 11:25:00,39.3,39.56,39.29,39.43,240100.0,30.2298,30.4298,30.2221,30.3298,240100.0
2008-09-09 11:30:00,39.44,39.44,39.15,39.29,150500.0,30.3375,30.3375,30.1144,30.2221,150500.0
2008-09-09 11:35:00,39.29,39.58,39.27,39.47,149400.0,30.2221,30.4451,30.2067,30.3605,149400.0
2008-09-09 11:40:00,39.46,39.53,39.42,39.44,53500.0,30.3528,30.4067,30.3221,30.3375,53500.0
2008-09-09 11:45:00,39.45,39.53,39.29,39.47,167000.0,30.3452,30.4067,30.2221,30.3605,167000.0
2008-09-09 11:50:00,39.47,39.48,39.36,39.44,120300.0,30.3605,30.3682,30.2759,30.3375,120300.0
2008-09-09 11:55:00,39.44,39.48,39.17,39.24,180200.0,30.3375,30.3682,30.1298,30.1836,180200.0
2008-09-09 12:00:00,39.23,39.38,39.18,39.35,68800.0,30.1759,30.2913,30.1375,30.2682,68800.0
2008-09-09 12:05:00,39.35,39.4,39.26,39.27,62300.0,30.2682,30.3067,30.199,30.2067,62300.0
2008-09-09 12:10:00,39.27,39.38,39.11,39.16,77300.0,30.2067,30.2913,30.0836,30.1221,77300.0
2008-09-09 12:15:00,39.18,39.24,39.04,39.06,79000.0,30.1375,30.1836,30.0298,30.0452,79000.0
2008-09-09 12:20:00,39.06,39.25,39.06,39.15,121800.0,30.0452,30.1913,30.0452,30.1144,121800.0
2008-09-09 12:25:00,39.16,39.3,39.1,39.12,72300.0,30.1221,30.2298,30.0759,30.0913,72300.0
2008-09-09 12:30:00,39.13,39.27,39.06,39.21,84700.0,30.099,30.2067,30.0452,30.1605,84700.0
2008-09-09 12:35:00,39.21,39.35,39.18,39.28,91900.0,30.1605,30.2682,30.1375,30.2144,91900.0
2008-09-09 12:40:00,39.25,39.29,39.1,39.27,106500.0,30.1913,30.2221,30.0759,30.2067,106500.0
2008-09-09 12:45:00,39.27,39.41,39.24,39.33,82900.0,30.2067,30.3144,30.1836,30.2528,82900.0
2008-09-09 12:50:00,39.33,39.36,39.21,39.29,120700.0,30.2528,30.2759,30.1605,30.2221,120700.0
2008-09-09 12:55:00,39.28,39.29,39.16,39.21,71400.0,30.2144,30.2221,30.1221,30.1605,71400.0
2008-09-09 13:00:00,39.21,39.55,39.16,39.51,104600.0,30.1605,30.4221,30.1221,30.3913,104600.0
2008-09-09 13:05:00,39.5,39.54,39.4,39.44,86700.0,30.3836,30.4144,30.3067,30.3375,86700.0
2008-09-09 13:10:00,39.43,39.55,39.29,39.47,128100.0,30.3298,30.4221,30.2221,30.3605,128100.0
2008-09-09 13:15:00,39.47,39.52,39.39,39.47,71300.0,30.3605,30.399,30.299,30.3605,71300.0
2008-09-09 13:20:00,39.47,39.49,39.34,39.34,70700.0,30.3605,30.3759,30.2605,30.2605,70700.0
2008-09-09 13:25:00,39.34,39.34,39.15,39.17,97900.0,30.2605,30.2605,30.1144,30.1298,97900.0
2008-09-09 13:30:00,39.17,39.23,39.05,39.15,113600.0,30.1298,30.1759,30.0375,30.1144,113600.0
2008-09-09 13:35:00,39.13,39.2,39.01,39.16,89300.0,30.099,30.1529,30.0067,30.1221,89300.0
2008-09-09 13:40:00,39.15,39.24,39.05,39.22,115600.0,30.1144,30.1836,30.0375,30.1682,115600.0
2008-09-09 13:45:00,39.21,39.22,38.91,39.01,162800.0,30.1605,30.1682,29.9298,30.0067,162800.0
2008-09-09 13:50:00,39.0,39.13,38.95,39.05,212200.0,29.999,30.099,29.9605,30.0375,212200.0
2008-09-09 13:55:00,39.06,39.25,38.99,39.2,169400.0,30.0452,30.1913,29.9913,30.1529,169400.0
2008-09-09 14:00:00,39.2,39.23,39.0,39.14,187200.0,30.1529,30.1759,29.999,30.1067,187200.0
2008-09-09 14:05:00,39.13,39.18,39.0,39.15,133000.0,30.099,30.1375,29.999,30.1144,133000.0
2008-09-09 14:10:00,39.14,39.16,39.0,39.05,120400.0,30.1067,30.1221,29.999,30.0375,120400.0
2008-09-09 14:15:00,39.05,39.08,38.87,38.95,183000.0,30.0375,30.0605,29.899,29.9605,183000.0
2008-09-09 14:20:00,38.95,39.01,38.79,39.0,119100.0,29.9605,30.0067,29.8375,29.999,119100.0
2008-09-09 14:25:00,39.0,39.18,38.97,39.03,110000.0,29.999,30.1375,29.9759,30.0221,110000.0
2008-09-09 14:30:00,39.05,39.1,38.78,38.79,191200.0,30.0375,30.0759,29.8298,29.8375,191200.0
2008-09-09 14:35:00,38.79,38.99,38.75,38.78,220300.0,29.8375,29.9913,29.8067,29.8298,220300.0
2008-09-09 14:40:00,38.79,38.81,38.66,38.75,208100.0,29.8375,29.8529,29.7375,29.8067,208100.0
2008-09-09 14:45:00,38.75,38.82,38.65,38.8,248300.0,29.8067,29.8606,29.7298,29.8452,248300.0
2008-09-09 14:50:00,38.8,38.84,38.72,38.75,379000.0,29.8452,29.8759,29.7836,29.8067,379000.0
2008-09-09 14:55:00,38.74,38.84,38.69,38.74,291200.0,29.799,29.8759,29.7606,29.799,291200.0
2008-09-09 15:00:00,38.75,38.77,38.55,38.58,228600.0,29.8067,29.8221,29.6529,29.6759,228600.0
2008-09-09 15:05:00,38.58,38.75,38.55,38.74,208700.0,29.6759,29.8067,29.6529,29.799,208700.0
2008-09-09 15:10:00,38.74,38.85,38.69,38.81,233500.0,29.799,29.8836,29.7606,29.8529,233500.0
2008-09-09 15:15:00,38.8,39.1,38.72,38.96,393300.0,29.8452,30.0759,29.7836,29.9682,393300.0
2008-09-09 15:20:00,38.98,39.07,38.87,39.07,380500.0,29.9836,30.0529,29.899,30.0529,380500.0
2008-09-09 15:25:00,39.07,39.08,38.95,39.01,241700.0,30.0529,30.0605,29.9605,30.0067,241700.0
2008-09-09 15:30:00,39.01,39.04,38.95,38.98,302500.0,30.0067,30.0298,29.9605,29.9836,302500.0
2008-09-09 15:35:00,38.98,38.99,38.7,38.82,245400.0,29.9836,29.9913,29.7682,29.8606,245400.0
2008-09-09 15:40:00,38.84,38.85,38.56,38.61,488800.0,29.8759,29.8836,29.6606,29.699,488800.0
2008-09-09 15:45:00,38.61,38.71,38.46,38.49,348300.0,29.699,29.7759,29.5836,29.6067,348300.0
2008-09-09 15:50:00,38.5,38.56,38.13,38.18,647200.0,29.6144,29.6606,29.3298,29.3683,647200.0
2008-09-09 15:55:00,38.17,38.34,38.16,38.26,872900.0,29.3606,29.4913,29.3529,29.4298,872900.0
2008-09-10 09:30:00,38.79,39.46,38.14,38.17,274700.0,29.8375,30.3528,29.3375,29.3606,274700.0
2008-09-10 09:35:00,38.18,38.49,38.17,38.22,385400.0,29.3683,29.6067,29.3606,29.399,385400.0
2008-09-10 09:40:00,38.24,38.5,37.99,38.28,287800.0,29.4144,29.6144,29.2221,29.4452,287800.0
2008-09-10 09:45:00,38.3,38.31,38.01,38.27,336300.0,29.4606,29.4683,29.2375,29.4375,336300.0
2008-09-10 09:50:00,38.28,38.65,38.28,38.56,260600.0,29.4452,29.7298,29.4452,29.6606,260600.0
2008-09-10 09:55:00,38.57,38.66,38.4,38.47,175600.0,29.6683,29.7375,29.5375,29.5913,175600.0
2008-09-10 10:00:00,38.47,38.6,38.24,38.56,160800.0,29.5913,29.6913,29.4144,29.6606,160800.0
2008-09-10 10:05:00,38.55,38.64,38.42,38.54,164400.0,29.6529,29.7221,29.5529,29.6452,164400.0
2008-09-10 10:10:00,38.52,38.55,38.29,38.45,144600.0,29.6298,29.6529,29.4529,29.5759,144600.0
2008-09-10 10:15:00,38.46,38.52,38.29,38.43,120700.0,29.5836,29.6298,29.4529,29.5606,120700.0
2008-09-10 10:20:00,38.43,38.52,38.22,38.25,114900.0,29.5606,29.6298,29.399,29.4221,114900.0
2008-09-10 10:25:00,38.26,38.39,38.15,38.29,119700.0,29.4298,29.5298,29.3452,29.4529,119700.0
2008-09-10 10:30:00,38.3,38.44,38.22,38.22,105100.0,29.4606,29.5683,29.399,29.399,105100.0
2008-09-10 10:35:00,38.21,38.38,38.07,38.23,232700.0,29.3913,29.5221,29.2836,29.4067,232700.0
2008-09-10 10:40:00,38.23,38.26,38.1,38.17,158900.0,29.4067,29.4298,29.3067,29.3606,158900.0
2008-09-10 10:45:00,38.16,38.22,38.0,38.02,132200.0,29.3529,29.399,29.2298,29.2452,132200.0
2008-09-10 10:50:00,38.02,38.16,38.0,38.08,121200.0,29.2452,29.3529,29.2298,29.2913,121200.0
2008-09-10 10:55:00,38.07,38.08,37.81,37.83,259600.0,29.2836,29.2913,29.0837,29.099,259600.0
2008-09-10 11:00:00,37.82,37.95,37.68,37.94,238900.0,29.0913,29.1913,28.9837,29.1837,238900.0
2008-09-10 11:05:00,37.93,38.0,37.85,37.89,175300.0,29.176,29.2298,29.1144,29.1452,175300.0
2008-09-10 11:10:00,37.89,38.05,37.84,37.96,185600.0,29.1452,29.2683,29.1067,29.199,185600.0
2008-09-10 11:15:00,37.97,38.05,37.92,38.03,205300.0,29.2067,29.2683,29.1683,29.2529,205300.0
2008-09-10 11:20:00,38.03,38.11,37.96,38.06,116200.0,29.2529,29.3144,29.199,29.276,116200.0
2008-09-10 11:25:00,38.06,38.07,37.85,37.9,178400.0,29.276,29.2836,29.1144,29.1529,178400.0
2008-09-10 11:30:00,37.89,38.25,37.84,38.16,319500.0,29.1452,29.4221,29.1067,29.3529,319500.0
2008-09-10 11:35:00,38.18,38.24,38.08,38.22,220300.0,29.3683,29.4144,29.2913,29.399,220300.0
2008-09-10 11:40:00,38.21,38.51,38.2,38.38,223500.0,29.3913,29.6221,29.3836,29.5221,223500.0
2008-09-10 11:45:00,38.38,38.47,38.27,38.47,156500.0,29.5221,29.5913,29.4375,29.5913,156500.0
2008-09-10 11:50:00,38.47,38.62,38.3,38.3,179500.0,29.5913,29.7067,29.4606,29.4606,179500.0
2008-09-10 11:55:00,38.32,38.38,38.26,38.33,75300.0,29.476,29.5221,29.4298,29.4836,75300.0
2008-09-10 12:00:00,38.34,38.39,38.21,38.33,103000.0,29.4913,29.5298,29.3913,29.4836,103000.0
2008-09-10 12:05:00,38.33,38.56,38.33,38.49,114100.0,29.4836,29.6606,29.4836,29.6067,114100.0
2008-09-10 12:10:00,38.48,38.59,38.43,38.44,81500.0,29.599,29.6836,29.5606,29.5683,81500.0
2008-09-10 12:15:00,38.43,38.6,38.43,38.48,89400.0,29.5606,29.6913,29.5606,29.599,89400.0
2008-09-10 12:20:00,38.48,38.53,38.38,38.4,91700.0,29.599,29.6375,29.5221,29.5375,91700.0
2008-09-10 12:25:00,38.39,38.39,38.25,38.32,83800.0,29.5298,29.5298,29.4221,29.476,83800.0
2008-09-10 12:30:00,38.31,38.36,38.26,38.29,106700.0,29.4683,29.5067,29.4298,29.4529,106700.0
2008-09-10 12:35:00,38.29,38.45,38.29,38.43,152700.0,29.4529,29.5759,29.4529,29.5606,152700.0
2008-09-10 12:40:00,38.44,38.48,38.35,38.35,109900.0,29.5683,29.599,29.499,29.499,109900.0
2008-09-10 12:45:00,38.35,38.38,38.22,38.31,128600.0,29.499,29.5221,29.399,29.4683,128600.0
2008-09-10 12:50:00,38.32,38.35,38.21,38.34,60900.0,29.476,29.499,29.3913,29.4913,60900.0
2008-09-10 12:55:00,38.34,38.38,38.2,38.34,84400.0,29.4913,29.5221,29.3836,29.4913,84400.0
2008-09-10 13:00:00,38.34,38.44,38.3,38.38,68300.0,29.4913,29.5683,29.4606,29.5221,68300.0
2008-09-10 13:05:00,38.37,38.46,38.3,38.31,55100.0,29.5144,29.5836,29.4606,29.4683,55100.0
2008-09-10 13:10:00,38.31,38.37,38.26,38.26,60400.0,29.4683,29.5144,29.4298,29.4298,60400.0
2008-09-10 13:15:00,38.25,38.4,38.22,38.38,67500.0,29.4221,29.5375,29.399,29.5221,67500.0
2008-09-10 13:20:00,38.38,38.4,38.32,38.36,87200.0,29.5221,29.5375,29.476,29.5067,87200.0
2008-09-10 13:25:00,38.35,38.41,38.31,38.36,74800.0,29.499,29.5452,29.4683,29.5067,74800.0
2008-09-10 13:30:00,38.36,38.36,38.28,38.29,121100.0,29.5067,29.5067,29.4452,29.4529,121100.0
2008-09-10 13:35:00,38.3,38.48,38.29,38.44,155600.0,29.4606,29.599,29.4529,29.5683,155600.0
2008-09-10 13:40:00,38.44,38.47,38.33,38.35,112500.0,29.5683,29.5913,29.4836,29.499,112500.0
2008-09-10 13:45:00,38.35,38.37,38.26,38.3,124300.0,29.499,29.5144,29.4298,29.4606,124300.0
2008-09-10 13:50:00,38.3,38.34,38.2,38.31,93600.0,29.4606,29.4913,29.3836,29.4683,93600.0
2008-09-10 13:55:00,38.32,38.38,38.25,38.27,65700.0,29.476,29.5221,29.4221,29.4375,65700.0
2008-09-10 14:00:00,38.28,38.39,38.23,38.36,94900.0,29.4452,29.5298,29.4067,29.5067,94900.0
2008-09-10 14:05:00,38.35,38.69,38.3,38.68,118800.0,29.499,29.7606,29.4606,29.7529,118800.0
2008-09-10 14:10:00,38.67,38.92,38.63,38.92,198700.0,29.7452,29.9375,29.7144,29.9375,198700.0
2008-09-10 14:15:00,38.91,39.03,38.88,38.93,262500.0,29.9298,30.0221,29.9067,29.9452,262500.0
2008-09-10 14:20:00,38.93,38.98,38.79,38.89,108100.0,29.9452,29.9836,29.8375,29.9144,108100.0
2008-09-10 14:25:00,38.9,38.95,38.83,38.87,96200.0,29.9221,29.9605,29.8682,29.899,96200.0
2008-09-10 14:30:00,38.88,39.03,38.88,38.99,128100.0,29.9067,30.0221,29.9067,29.9913,128100.0
2008-09-10 14:35:00,38.99,39.07,38.86,38.88,124500.0,29.9913,30.0529,29.8913,29.9067,124500.0
2008-09-10 14:40:00,38.89,38.93,38.75,38.81,91000.0,29.9144,29.9452,29.8067,29.8529,91000.0
2008-09-10 14:45:00,38.82,38.89,38.79,38.85,63900.0,29.8606,29.9144,29.8375,29.8836,63900.0
2008-09-10 14:50:00,38.85,38.86,38.63,38.67,138000.0,29.8836,29.8913,29.7144,29.7452,138000.0
2008-09-10 14:55:00,38.66,38.69,38.58,38.69,144400.0,29.7375,29.7606,29.6759,29.7606,144400.0
2008-09-10 15:00:00,38.68,38.83,38.68,38.76,153700.0,29.7529,29.8682,29.7529,29.8144,153700.0
2008-09-10 15:05:00,38.76,38.94,38.76,38.82,256200.0,29.8144,29.9529,29.8144,29.8606,256200.0
2008-09-10 15:10:00,38.81,38.85,38.66,38.82,157200.0,29.8529,29.8836,29.7375,29.8606,157200.0
2008-09-10 15:15:00,38.82,38.97,38.82,38.83,148000.0,29.8606,29.9759,29.8606,29.8682,148000.0
2008-09-10 15:20:00,38.82,38.87,38.65,38.71,154400.0,29.8606,29.899,29.7298,29.7759,154400.0
2008-09-10 15:25:00,38.7,38.75,38.54,38.62,164700.0,29.7682,29.8067,29.6452,29.7067,164700.0
2008-09-10 15:30:00,38.62,38.71,38.56,38.58,198400.0,29.7067,29.7759,29.6606,29.6759,198400.0
2008-09-10 15:35:00,38.6,38.6,38.27,38.27,272100.0,29.6913,29.6913,29.4375,29.4375,272100.0
2008-09-10 15:40:00,38.28,38.47,38.26,38.44,267900.0,29.4452,29.5913,29.4298,29.5683,267900.0
2008-09-10 15:45:00,38.45,38.46,38.24,38.37,241000.0,29.5759,29.5836,29.4144,29.5144,241000.0
2008-09-10 15:50:00,38.36,38.39,38.27,38.28,304400.0,29.5067,29.5298,29.4375,29.4452,304400.0
2008-09-10 15:55:00,38.28,38.29,38.07,38.16,546400.0,29.4452,29.4529,29.2836,29.3529,546400.0
2008-09-11 09:30:00,37.35,37.74,37.01,37.58,448000.0,28.7298,29.0298,28.4683,28.9067,448000.0
2008-09-11 09:35:00,37.58,37.6,37.16,37.28,305300.0,28.9067,28.9221,28.5837,28.676,305300.0
2008-09-11 09:40:00,37.28,37.3,36.94,36.96,343300.0,28.676,28.6914,28.4144,28.4298,343300.0
2008-09-11 09:45:00,36.96,37.33,36.96,37.27,260900.0,28.4298,28.7144,28.4298,28.6683,260900.0
2008-09-11 09:50:00,37.28,37.68,37.12,37.66,435200.0,28.676,28.9837,28.5529,28.9683,435200.0
2008-09-11 09:55:00,37.66,37.7,37.51,37.69,328100.0,28.9683,28.999,28.8529,28.9914,328100.0
2008-09-11 10:00:00,37.69,38.15,37.62,37.82,357400.0,28.9914,29.3452,28.9375,29.0913,357400.0
2008-09-11 10:05:00,37.81,38.23,37.76,38.12,198400.0,29.0837,29.4067,29.0452,29.3221,198400.0
2008-09-11 10:10:00,38.13,38.15,37.96,38.1,261300.0,29.3298,29.3452,29.199,29.3067,261300.0
2008-09-11 10:15:00,38.1,38.15,37.87,37.95,213800.0,29.3067,29.3452,29.1298,29.1913,213800.0
2008-09-11 10:20:00,37.96,38.19,37.87,38.06,304300.0,29.199,29.376,29.1298,29.276,304300.0
2008-09-11 10:25:00,38.05,38.16,37.72,37.73,240300.0,29.2683,29.3529,29.0144,29.0221,240300.0
2008-09-11 10:30:00,37.74,37.82,37.6,37.76,173700.0,29.0298,29.0913,28.9221,29.0452,173700.0
2008-09-11 10:35:00,37.76,37.93,37.72,37.84,135700.0,29.0452,29.176,29.0144,29.1067,135700.0
2008-09-11 10:40:00,37.85,38.12,37.83,38.12,198400.0,29.1144,29.3221,29.099,29.3221,198400.0
2008-09-11 10:45:00,38.12,38.32,38.12,38.32,202200.0,29.3221,29.476,29.3221,29.476,202200.0
2008-09-11 10:50:00,38.32,38.43,38.14,38.32,157800.0,29.476,29.5606,29.3375,29.476,157800.0
2008-09-11 10:55:00,38.32,38.47,38.19,38.31,160700.0,29.476,29.5913,29.376,29.4683,160700.0
2008-09-11 11:00:00,38.32,38.42,38.19,38.35,114500.0,29.476,29.5529,29.376,29.499,114500.0
2008-09-11 11:05:00,38.36,38.46,38.22,38.25,206000.0,29.5067,29.5836,29.399,29.4221,206000.0
2008-09-11 11:10:00,38.25,38.3,38.18,38.22,178600.0,29.4221,29.4606,29.3683,29.399,178600.0
2008-09-11 11:15:00,38.22,38.35,38.18,38.18,271600.0,29.399,29.499,29.3683,29.3683,271600.0
2008-09-11 11:20:00,38.18,38.24,38.03,38.05,148900.0,29.3683,29.4144,29.2529,29.2683,148900.0
2008-09-11 11:25:00,38.07,38.2,38.02,38.12,176700.0,29.2836,29.3836,29.2452,29.3221,176700.0
2008-09-11 11:30:00,38.15,38.28,38.05,38.27,485800.0,29.3452,29.4452,29.2683,29.4375,485800.0
2008-09-11 11:35:00,38.26,38.42,38.23,38.31,257200.0,29.4298,29.5529,29.4067,29.4683,257200.0
2008-09-11 11:40:00,38.31,38.5,38.26,38.38,205900.0,29.4683,29.6144,29.4298,29.5221,205900.0
2008-09-11 11:45:00,38.36,38.37,38.2,38.27,142200.0,29.5067,29.5144,29.3836,29.4375,142200.0
2008-09-11 11:50:00,38.29,38.51,38.23,38.42,145900.0,29.4529,29.6221,29.4067,29.5529,145900.0
2008-09-11 11:55:00,38.43,38.5,38.23,38.34,111000.0,29.5606,29.6144,29.4067,29.4913,111000.0
2008-09-11 12:00:00,38.36,38.6,38.3,38.32,274600.0,29.5067,29.6913,29.4606,29.476,274600.0
2008-09-11 12:05:00,38.32,38.33,38.08,38.2,183800.0,29.476,29.4836,29.2913,29.3836,183800.0
2008-09-11 12:10:00,38.19,38.19,37.96,37.98,189500.0,29.376,29.376,29.199,29.2144,189500.0
2008-09-11 12:15:00,37.98,38.02,37.91,37.91,138700.0,29.2144,29.2452,29.1606,29.1606,138700.0
2008-09-11 12:20:00,37.9,38.0,37.9,37.94,126900.0,29.1529,29.2298,29.1529,29.1837,126900.0
2008-09-11 12:25:00,37.94,38.02,37.84,37.94,81100.0,29.1837,29.2452,29.1067,29.1837,81100.0
2008-09-11 12:30:00,37.94,38.0,37.77,38.0,226000.0,29.1837,29.2298,29.0529,29.2298,226000.0
2008-09-11 12:35:00,37.99,38.01,37.77,37.79,280800.0,29.2221,29.2375,29.0529,29.0683,280800.0
2008-09-11 12:40:00,37.79,37.9,37.66,37.86,156600.0,29.0683,29.1529,28.9683,29.1221,156600.0
2008-09-11 12:45:00,37.88,37.94,37.79,37.8,92800.0,29.1375,29.1837,29.0683,29.076,92800.0
2008-09-11 12:50:00,37.8,37.97,37.8,37.92,144700.0,29.076,29.2067,29.076,29.1683,144700.0
2008-09-11 12:55:00,37.91,37.95,37.78,37.81,105500.0,29.1606,29.1913,29.0606,29.0837,105500.0
2008-09-11 13:00:00,37.81,37.87,37.7,37.76,161600.0,29.0837,29.1298,28.999,29.0452,161600.0
2008-09-11 13:05:00,37.78,37.79,37.56,37.6,175600.0,29.0606,29.0683,28.8914,28.9221,175600.0
2008-09-11 13:10:00,37.59,37.68,37.5,37.62,162500.0,28.9144,28.9837,28.8452,28.9375,162500.0
2008-09-11 13:15:00,37.62,37.68,37.44,37.61,141300.0,28.9375,28.9837,28.799,28.9298,141300.0
2008-09-11 13:20:00,37.6,37.64,37.45,37.46,122600.0,28.9221,28.9529,28.8067,28.8144,122600.0
2008-09-11 13:25:00,37.48,37.63,37.43,37.57,119200.0,28.8298,28.9452,28.7914,28.899,119200.0
2008-09-11 13:30:00,37.57,37.82,37.57,37.74,128900.0,28.899,29.0913,28.899,29.0298,128900.0
2008-09-11 13:35:00,37.73,37.89,37.68,37.85,138000.0,29.0221,29.1452,28.9837,29.1144,138000.0
2008-09-11 13:40:00,37.84,37.92,37.78,37.92,235000.0,29.1067,29.1683,29.0606,29.1683,235000.0
2008-09-11 13:45:00,37.92,37.94,37.73,37.8,119700.0,29.1683,29.1837,29.0221,29.076,119700.0
2008-09-11 13:50:00,37.8,37.9,37.77,37.85,241300.0,29.076,29.1529,29.0529,29.1144,241300.0
2008-09-11 13:55:00,37.85,37.88,37.76,37.8,132200.0,29.1144,29.1375,29.0452,29.076,132200.0
2008-09-11 14:00:00,37.81,37.88,37.66,37.88,201400.0,29.0837,29.1375,28.9683,29.1375,201400.0
2008-09-11 14:05:00,37.88,38.12,37.87,38.01,287000.0,29.1375,29.3221,29.1298,29.2375,287000.0
2008-09-11 14:10:00,38.01,38.09,37.9,37.9,150900.0,29.2375,29.299,29.1529,29.1529,150900.0
2008-09-11 14:15:00,37.89,38.12,37.88,38.08,200200.0,29.1452,29.3221,29.1375,29.2913,200200.0
2008-09-11 14:20:00,38.08,38.3,38.08,38.25,235500.0,29.2913,29.4606,29.2913,29.4221,235500.0
2008-09-11 14:25:00,38.25,38.3,38.17,38.25,225900.0,29.4221,29.4606,29.3606,29.4221,225900.0
2008-09-11 14:30:00,38.24,38.35,38.19,38.21,177200.0,29.4144,29.499,29.376,29.3913,177200.0
2008-09-11 14:35:00,38.21,38.25,38.08,38.21,169900.0,29.3913,29.4221,29.2913,29.3913,169900.0
2008-09-11 14:40:00,38.21,38.27,38.09,38.23,129000.0,29.3913,29.4375,29.299,29.4067,129000.0
2008-09-11 14:45:00,38.24,38.47,38.22,38.39,204000.0,29.4144,29.5913,29.399,29.5298,204000.0
2008-09-11 14:50:00,38.4,38.43,38.27,38.37,193200.0,29.5375,29.5606,29.4375,29.5144,193200.0
2008-09-11 14:55:00,38.38,38.38,38.1,38.14,139700.0,29.5221,29.5221,29.3067,29.3375,139700.0
2008-09-11 15:00:00,38.14,38.34,38.1,38.19,215800.0,29.3375,29.4913,29.3067,29.376,215800.0
2008-09-11 15:05:00,38.19,38.31,38.14,38.2,305800.0,29.376,29.4683,29.3375,29.3836,305800.0
2008-09-11 15:10:00,38.2,38.24,37.98,38.01,202100.0,29.3836,29.4144,29.2144,29.2375,202100.0
2008-09-11 15:15:00,38.01,38.02,37.74,37.74,291700.0,29.2375,29.2452,29.0298,29.0298,291700.0
2008-09-11 15:20:00,37.76,37.92,37.67,37.76,272600.0,29.0452,29.1683,28.976,29.0452,272600.0
2008-09-11 15:25:00,37.75,37.88,37.59,37.66,317600.0,29.0375,29.1375,28.9144,28.9683,317600.0
2008-09-11 15:30:00,37.66,37.79,37.53,37.64,250100.0,28.9683,29.0683,28.8683,28.9529,250100.0
2008-09-11 15:35:00,37.64,37.79,37.57,37.75,297900.0,28.9529,29.0683,28.899,29.0375,297900.0
2008-09-11 15:40:00,37.75,38.09,37.62,38.07,369700.0,29.0375,29.299,28.9375,29.2836,369700.0
2008-09-11 15:45:00,38.07,38.25,38.04,38.17,340800.0,29.2836,29.4221,29.2606,29.3606,340800.0
2008-09-11 15:50:00,38.17,38.42,38.13,38.37,358100.0,29.3606,29.5529,29.3298,29.5144,358100.0
2008-09-11 15:55:00,38.37,38.85,38.36,38.83,992600.0,29.5144,29.8836,29.5067,29.8682,992600.0
2008-09-12 09:30:00,38.04,38.32,37.96,38.27,255300.0,29.2606,29.476,29.199,29.4375,255300.0
2008-09-12 09:35:00,38.31,38.34,37.64,37.7,237900.0,29.4683,29.4913,28.9529,28.999,237900.0
2008-09-12 09:40:00,37.7,38.21,37.66,38.18,187900.0,28.999,29.3913,28.9683,29.3683,187900.0
2008-09-12 09:45:00,38.2,38.23,37.82,38.05,199600.0,29.3836,29.4067,29.0913,29.2683,199600.0
2008-09-12 09:50:00,38.03,38.38,37.89,38.29,316900.0,29.2529,29.5221,29.1452,29.4529,316900.0
2008-09-12 09:55:00,38.29,38.47,38.11,38.18,269700.0,29.4529,29.5913,29.3144,29.3683,269700.0
2008-09-12 10:00:00,38.19,38.4,38.05,38.4,158200.0,29.376,29.5375,29.2683,29.5375,158200.0
2008-09-12 10:05:00,38.4,38.43,38.14,38.14,176900.0,29.5375,29.5606,29.3375,29.3375,176900.0
2008-09-12 10:10:00,38.13,38.18,37.88,38.09,134500.0,29.3298,29.3683,29.1375,29.299,134500.0
2008-09-12 10:15:00,38.09,38.33,38.06,38.19,144000.0,29.299,29.4836,29.276,29.376,144000.0
2008-09-12 10:20:00,38.18,38.27,38.03,38.19,160600.0,29.3683,29.4375,29.2529,29.376,160600.0
2008-09-12 10:25:00,38.16,38.33,38.07,38.1,90300.0,29.3529,29.4836,29.2836,29.3067,90300.0
2008-09-12 10:30:00,38.11,38.2,38.01,38.02,110600.0,29.3144,29.3836,29.2375,29.2452,110600.0
2008-09-12 10:35:00,38.03,38.13,37.94,38.09,141400.0,29.2529,29.3298,29.1837,29.299,141400.0
2008-09-12 10:40:00,38.07,38.43,38.07,38.41,219300.0,29.2836,29.5606,29.2836,29.5452,219300.0
2008-09-12 10:45:00,38.4,38.55,38.36,38.42,178900.0,29.5375,29.6529,29.5067,29.5529,178900.0
2008-09-12 10:50:00,38.43,38.61,38.3,38.3,90200.0,29.5606,29.699,29.4606,29.4606,90200.0
2008-09-12 10:55:00,38.29,38.45,38.24,38.45,130700.0,29.4529,29.5759,29.4144,29.5759,130700.0
2008-09-12 11:00:00,38.45,38.66,38.45,38.62,108600.0,29.5759,29.7375,29.5759,29.7067,108600.0
2008-09-12 11:05:00,38.62,38.69,38.51,38.69,119200.0,29.7067,29.7606,29.6221,29.7606,119200.0
2008-09-12 11:10:00,38.69,39.05,38.67,39.0,251700.0,29.7606,30.0375,29.7452,29.999,251700.0
2008-09-12 11:15:00,39.0,39.35,38.97,39.16,284800.0,29.999,30.2682,29.9759,30.1221,284800.0
2008-09-12 11:20:00,39.16,39.24,39.0,39.12,232200.0,30.1221,30.1836,29.999,30.0913,232200.0
2008-09-12 11:25:00,39.1,39.16,38.85,38.87,181400.0,30.0759,30.1221,29.8836,29.899,181400.0
2008-09-12 11:30:00,38.87,38.9,38.71,38.88,191600.0,29.899,29.9221,29.7759,29.9067,191600.0
2008-09-12 11:35:00,38.87,38.94,38.78,38.82,117800.0,29.899,29.9529,29.8298,29.8606,117800.0
2008-09-12 11:40:00,38.82,38.82,38.54,38.56,189500.0,29.8606,29.8606,29.6452,29.6606,189500.0
2008-09-12 11:45:00,38.55,38.72,38.43,38.66,168700.0,29.6529,29.7836,29.5606,29.7375,168700.0
2008-09-12 11:50:00,38.66,38.66,38.45,38.49,70700.0,29.7375,29.7375,29.5759,29.6067,70700.0
2008-09-12 11:55:00,38.51,38.55,38.43,38.54,89700.0,29.6221,29.6529,29.5606,29.6452,89700.0
2008-09-12 12:00:00,38.54,38.6,38.45,38.5,75000.0,29.6452,29.6913,29.5759,29.6144,75000.0
2008-09-12 12:05:00,38.48,38.55,38.35,38.37,118300.0,29.599,29.6529,29.499,29.5144,118300.0
2008-09-12 12:10:00,38.37,38.46,38.36,38.41,65900.0,29.5144,29.5836,29.5067,29.5452,65900.0
2008-09-12 12:15:00,38.41,38.57,38.37,38.57,67400.0,29.5452,29.6683,29.5144,29.6683,67400.0
2008-09-12 12:20:00,38.57,38.6,38.46,38.48,45500.0,29.6683,29.6913,29.5836,29.599,45500.0
2008-09-12 12:25:00,38.48,38.48,38.34,38.42,135500.0,29.599,29.599,29.4913,29.5529,135500.0
2008-09-12 12:30:00,38.41,38.46,38.35,38.35,75600.0,29.5452,29.5836,29.499,29.499,75600.0
2008-09-12 12:35:00,38.36,38.54,38.36,38.43,52800.0,29.5067,29.6452,29.5067,29.5606,52800.0
2008-09-12 12:40:00,38.44,38.48,38.37,38.38,47900.0,29.5683,29.599,29.5144,29.5221,47900.0
2008-09-12 12:45:00,38.38,38.39,38.16,38.22,119800.0,29.5221,29.5298,29.3529,29.399,119800.0
2008-09-12 12:50:00,38.21,38.24,38.01,38.03,155200.0,29.3913,29.4144,29.2375,29.2529,155200.0
2008-09-12 12:55:00,38.03,38.11,38.0,38.05,108200.0,29.2529,29.3144,29.2298,29.2683,108200.0
2008-09-12 13:00:00,38.04,38.24,38.03,38.18,103800.0,29.2606,29.4144,29.2529,29.3683,103800.0
2008-09-12 13:05:00,38.18,38.18,38.0,38.08,105100.0,29.3683,29.3683,29.2298,29.2913,105100.0
2008-09-12 13:10:00,38.07,38.08,37.86,37.95,129400.0,29.2836,29.2913,29.1221,29.1913,129400.0
2008-09-12 13:15:00,37.94,38.07,37.94,38.03,122300.0,29.1837,29.2836,29.1837,29.2529,122300.0
2008-09-12 13:20:00,38.03,38.14,38.0,38.1,93100.0,29.2529,29.3375,29.2298,29.3067,93100.0
2008-09-12 13:25:00,38.11,38.45,38.1,38.32,153700.0,29.3144,29.5759,29.3067,29.476,153700.0
2008-09-12 13:30:00,38.33,38.37,38.23,38.27,100900.0,29.4836,29.5144,29.4067,29.4375,100900.0
2008-09-12 13:35:00,38.28,38.34,38.19,38.31,110000.0,29.4452,29.4913,29.376,29.4683,110000.0
2008-09-12 13:40:00,38.33,38.53,38.21,38.47,131900.0,29.4836,29.6375,29.3913,29.5913,131900.0
2008-09-12 13:45:00,38.47,38.7,38.4,38.7,180100.0,29.5913,29.7682,29.5375,29.7682,180100.0
2008-09-12 13:50:00,38.7,38.96,38.63,38.96,191600.0,29.7682,29.9682,29.7144,29.9682,191600.0
2008-09-12 13:55:00,38.97,38.97,38.7,38.82,92700.0,29.9759,29.9759,29.7682,29.8606,92700.0
2008-09-12 14:00:00,38.81,38.84,38.38,38.42,179400.0,29.8529,29.8759,29.5221,29.5529,179400.0
2008-09-12 14:05:00,38.43,38.56,38.38,38.51,133900.0,29.5606,29.6606,29.5221,29.6221,133900.0
2008-09-12 14:10:00,38.5,38.63,38.35,38.53,94700.0,29.6144,29.7144,29.499,29.6375,94700.0
2008-09-12 14:15:00,38.53,38.65,38.47,38.63,112800.0,29.6375,29.7298,29.5913,29.7144,112800.0
2008-09-12 14:20:00,38.63,38.86,38.62,38.73,132100.0,29.7144,29.8913,29.7067,29.7913,132100.0
2008-09-12 14:25:00,38.72,38.73,38.55,38.59,112500.0,29.7836,29.7913,29.6529,29.6836,112500.0
2008-09-12 14:30:00,38.6,38.68,38.56,38.66,85000.0,29.6913,29.7529,29.6606,29.7375,85000.0
2008-09-12 14:35:00,38.67,38.74,38.58,38.74,120000.0,29.7452,29.799,29.6759,29.799,120000.0
2008-09-12 14:40:00,38.74,38.89,38.69,38.72,95900.0,29.799,29.9144,29.7606,29.7836,95900.0
2008-09-12 14:45:00,38.72,38.9,38.67,38.87,122900.0,29.7836,29.9221,29.7452,29.899,122900.0
2008-09-12 14:50:00,38.87,38.9,38.74,38.83,265900.0,29.899,29.9221,29.799,29.8682,265900.0
2008-09-12 14:55:00,38.83,39.11,38.82,38.97,211900.0,29.8682,30.0836,29.8606,29.9759,211900.0
2008-09-12 15:00:00,38.96,38.99,38.82,38.93,142400.0,29.9682,29.9913,29.8606,29.9452,142400.0
2008-09-12 15:05:00,38.93,39.0,38.84,38.88,123200.0,29.9452,29.999,29.8759,29.9067,123200.0
2008-09-12 15:10:00,38.88,39.04,38.84,39.01,211300.0,29.9067,30.0298,29.8759,30.0067,211300.0
2008-09-12 15:15:00,39.01,39.08,38.92,38.93,163700.0,30.0067,30.0605,29.9375,29.9452,163700.0
2008-09-12 15:20:00,38.93,39.0,38.85,39.0,152800.0,29.9452,29.999,29.8836,29.999,152800.0
2008-09-12 15:25:00,38.99,39.03,38.82,38.92,132100.0,29.9913,30.0221,29.8606,29.9375,132100.0
2008-09-12 15:30:00,38.93,38.93,38.73,38.73,219500.0,29.9452,29.9452,29.7913,29.7913,219500.0
2008-09-12 15:35:00,38.73,38.79,38.51,38.57,280600.0,29.7913,29.8375,29.6221,29.6683,280600.0
2008-09-12 15:40:00,38.56,38.75,38.52,38.52,295500.0,29.6606,29.8067,29.6298,29.6298,295500.0
2008-09-12 15:45:00,38.53,38.59,38.49,38.52,262900.0,29.6375,29.6836,29.6067,29.6298,262900.0
2008-09-12 15:50:00,38.53,38.71,38.52,38.7,302400.0,29.6375,29.7759,29.6298,29.7682,302400.0
2008-09-12 15:55:00,38.71,39.02,38.71,38.99,479700.0,29.7759,30.0144,29.7759,29.9913,479700.0
2008-09-15 09:30:00,36.99,36.99,36.99,36.99,7900.0,28.4529,28.4529,28.4529,28.4529,7900.0
2008-09-15 09:35:00,38.2,38.75,37.95,38.07,368200.0,29.3836,29.8067,29.1913,29.2836,368200.0
2008-09-15 09:40:00,38.08,38.27,37.77,37.97,512500.0,29.2913,29.4375,29.0529,29.2067,512500.0
2008-09-15 09:45:00,37.98,38.03,37.18,37.84,579100.0,29.2144,29.2529,28.5991,29.1067,579100.0
2008-09-15 09:50:00,37.81,38.04,37.6,37.86,451600.0,29.0837,29.2606,28.9221,29.1221,451600.0
2008-09-15 09:55:00,37.86,37.9,37.65,37.85,350800.0,29.1221,29.1529,28.9606,29.1144,350800.0
2008-09-15 10:00:00,37.84,37.89,37.63,37.79,430700.0,29.1067,29.1452,28.9452,29.0683,430700.0
2008-09-15 10:05:00,37.79,37.89,37.39,37.41,420700.0,29.0683,29.1452,28.7606,28.776,420700.0
2008-09-15 10:10:00,37.41,37.61,37.25,37.38,426000.0,28.776,28.9298,28.6529,28.7529,426000.0
2008-09-15 10:15:00,37.38,37.42,37.19,37.24,337100.0,28.7529,28.7837,28.6067,28.6452,337100.0
2008-09-15 10:20:00,37.25,37.33,37.09,37.1,591600.0,28.6529,28.7144,28.5298,28.5375,591600.0
2008-09-15 10:25:00,37.1,37.32,37.1,37.27,442000.0,28.5375,28.7067,28.5375,28.6683,442000.0
2008-09-15 10:30:00,37.26,37.3,37.05,37.3,415200.0,28.6606,28.6914,28.4991,28.6914,415200.0
2008-09-15 10:35:00,37.3,37.36,37.22,37.26,383500.0,28.6914,28.7375,28.6298,28.6606,383500.0
2008-09-15 10:40:00,37.26,37.39,37.24,37.37,234900.0,28.6606,28.7606,28.6452,28.7452,234900.0
2008-09-15 10:45:00,37.37,37.41,37.23,37.34,231200.0,28.7452,28.776,28.6375,28.7221,231200.0
2008-09-15 10:50:00,37.34,37.8,37.31,37.71,406200.0,28.7221,29.076,28.6991,29.0067,406200.0
2008-09-15 10:55:00,37.73,37.94,37.52,37.8,486800.0,29.0221,29.1837,28.8606,29.076,486800.0
2008-09-15 11:00:00,37.83,37.87,37.65,37.66,234800.0,29.099,29.1298,28.9606,28.9683,234800.0
2008-09-15 11:05:00,37.67,37.7,37.48,37.59,303600.0,28.976,28.999,28.8298,28.9144,303600.0
2008-09-15 11:10:00,37.6,37.72,37.54,37.72,230500.0,28.9221,29.0144,28.876,29.0144,230500.0
2008-09-15 11:15:00,37.72,37.72,37.35,37.55,228700.0,29.0144,29.0144,28.7298,28.8837,228700.0
2008-09-15 11:20:00,37.57,37.63,37.25,37.28,237400.0,28.899,28.9452,28.6529,28.676,237400.0
2008-09-15 11:25:00,37.26,37.32,36.96,36.97,360400.0,28.6606,28.7067,28.4298,28.4375,360400.0
2008-09-15 11:30:00,36.95,37.04,36.81,36.84,216600.0,28.4221,28.4914,28.3145,28.3375,216600.0
2008-09-15 11:35:00,36.85,36.85,36.5,36.64,469100.0,28.3452,28.3452,28.076,28.1837,469100.0
2008-09-15 11:40:00,36.64,36.7,36.21,36.21,358900.0,28.1837,28.2298,27.8529,27.8529,358900.0
2008-09-15 11:45:00,36.23,36.37,36.0,36.05,656600.0,27.8683,27.976,27.6914,27.7299,656600.0
2008-09-15 11:50:00,36.05,36.27,35.93,36.18,533600.0,27.7299,27.8991,27.6375,27.8299,533600.0
2008-09-15 11:55:00,36.18,36.2,35.88,36.11,443200.0,27.8299,27.8452,27.5991,27.776,443200.0
2008-09-15 12:00:00,36.1,36.43,36.07,36.36,455400.0,27.7683,28.0222,27.7452,27.9683,455400.0
2008-09-15 12:05:00,36.36,36.48,36.29,36.36,296200.0,27.9683,28.0606,27.9145,27.9683,296200.0
2008-09-15 12:10:00,36.35,36.86,36.32,36.72,446600.0,27.9606,28.3529,27.9375,28.2452,446600.0
2008-09-15 12:15:00,36.72,36.97,36.49,36.97,334900.0,28.2452,28.4375,28.0683,28.4375,334900.0
2008-09-15 12:20:00,36.96,37.07,36.66,36.69,394400.0,28.4298,28.5144,28.1991,28.2221,394400.0
2008-09-15 12:25:00,36.71,36.82,36.61,36.67,187000.0,28.2375,28.3221,28.1606,28.2068,187000.0
2008-09-15 12:30:00,36.66,36.87,36.66,36.75,162700.0,28.1991,28.3606,28.1991,28.2683,162700.0
2008-09-15 12:35:00,36.75,36.8,36.63,36.65,141100.0,28.2683,28.3068,28.176,28.1914,141100.0
2008-09-15 12:40:00,36.65,36.77,36.61,36.7,152000.0,28.1914,28.2837,28.1606,28.2298,152000.0
2008-09-15 12:45:00,36.7,36.81,36.49,36.66,397500.0,28.2298,28.3145,28.0683,28.1991,397500.0
2008-09-15 12:50:00,36.66,36.79,36.61,36.73,230400.0,28.1991,28.2991,28.1606,28.2529,230400.0
2008-09-15 12:55:00,36.73,36.9,36.65,36.8,338400.0,28.2529,28.3837,28.1914,28.3068,338400.0
2008-09-15 13:00:00,36.8,36.9,36.77,36.86,135200.0,28.3068,28.3837,28.2837,28.3529,135200.0
2008-09-15 13:05:00,36.86,36.86,36.55,36.57,210900.0,28.3529,28.3529,28.1145,28.1298,210900.0
2008-09-15 13:10:00,36.58,36.61,36.28,36.31,141400.0,28.1375,28.1606,27.9068,27.9298,141400.0
2008-09-15 13:15:00,36.31,36.33,36.0,36.11,256200.0,27.9298,27.9452,27.6914,27.776,256200.0
2008-09-15 13:20:00,36.11,36.26,36.01,36.13,362200.0,27.776,27.8914,27.6991,27.7914,362200.0
2008-09-15 13:25:00,36.13,36.17,35.96,36.0,384000.0,27.7914,27.8222,27.6606,27.6914,384000.0
2008-09-15 13:30:00,35.99,37.54,35.75,35.79,1192000.0,27.6837,28.876,27.4991,27.5299,1192000.0
2008-09-15 13:35:00,35.77,35.95,35.74,35.88,341500.0,27.5145,27.6529,27.4914,27.5991,341500.0
2008-09-15 13:40:00,35.87,36.01,35.73,35.9,422300.0,27.5914,27.6991,27.4837,27.6145,422300.0
2008-09-15 13:45:00,35.91,35.99,35.82,35.84,256400.0,27.6222,27.6837,27.5529,27.5683,256400.0
2008-09-15 13:50:00,35.83,35.88,35.6,35.78,265700.0,27.5606,27.5991,27.3837,27.5222,265700.0
2008-09-15 13:55:00,35.79,36.19,35.74,36.13,331700.0,27.5299,27.8375,27.4914,27.7914,331700.0
2008-09-15 14:00:00,36.1,36.2,35.98,36.15,400900.0,27.7683,27.8452,27.676,27.8068,400900.0
2008-09-15 14:05:00,36.15,36.22,35.96,35.99,383300.0,27.8068,27.8606,27.6606,27.6837,383300.0
2008-09-15 14:10:00,35.99,36.2,35.97,36.09,275300.0,27.6837,27.8452,27.6683,27.7606,275300.0
2008-09-15 14:15:00,36.09,36.59,36.07,36.42,402000.0,27.7606,28.1452,27.7452,28.0145,402000.0
2008-09-15 14:20:00,36.42,36.67,36.25,36.6,250500.0,28.0145,28.2068,27.8837,28.1529,250500.0
2008-09-15 14:25:00,36.55,36.68,36.5,36.53,272400.0,28.1145,28.2145,28.076,28.0991,272400.0
2008-09-15 14:30:00,36.53,36.59,36.25,36.25,149300.0,28.0991,28.1452,27.8837,27.8837,149300.0
2008-09-15 14:35:00,36.25,36.43,36.19,36.28,265500.0,27.8837,28.0222,27.8375,27.9068,265500.0
2008-09-15 14:40:00,36.29,36.34,36.07,36.26,330600.0,27.9145,27.9529,27.7452,27.8914,330600.0
2008-09-15 14:45:00,36.26,36.47,36.14,36.44,312100.0,27.8914,28.0529,27.7991,28.0298,312100.0
2008-09-15 14:50:00,36.43,36.44,36.24,36.33,224800.0,28.0222,28.0298,27.876,27.9452,224800.0
2008-09-15 14:55:00,36.32,36.4,36.22,36.27,175100.0,27.9375,27.9991,27.8606,27.8991,175100.0
2008-09-15 15:00:00,36.26,36.31,36.15,36.19,327200.0,27.8914,27.9298,27.8068,27.8375,327200.0
2008-09-15 15:05:00,36.18,36.29,36.03,36.14,251300.0,27.8299,27.9145,27.7145,27.7991,251300.0
2008-09-15 15:10:00,36.16,36.29,36.03,36.07,319200.0,27.8145,27.9145,27.7145,27.7452,319200.0
2008-09-15 15:15:00,36.07,36.1,35.7,35.75,316700.0,27.7452,27.7683,27.4606,27.4991,316700.0
2008-09-15 15:20:00,35.75,36.0,35.73,35.9,416600.0,27.4991,27.6914,27.4837,27.6145,416600.0
2008-09-15 15:25:00,35.91,36.01,35.72,35.88,425500.0,27.6222,27.6991,27.476,27.5991,425500.0
2008-09-15 15:30:00,35.86,36.52,35.82,36.38,585200.0,27.5837,28.0914,27.5529,27.9837,585200.0
2008-09-15 15:35:00,36.4,36.54,35.96,35.97,443200.0,27.9991,28.1068,27.6606,27.6683,443200.0
2008-09-15 15:40:00,35.97,36.27,35.86,36.1,629400.0,27.6683,27.8991,27.5837,27.7683,629400.0
2008-09-15 15:45:00,36.1,36.1,35.8,35.99,526800.0,27.7683,27.7683,27.5376,27.6837,526800.0
2008-09-15 15:50:00,35.99,36.0,35.57,35.78,861700.0,27.6837,27.6914,27.3606,27.5222,861700.0
2008-09-15 15:55:00,35.78,36.01,35.45,35.56,1398300.0,27.5222,27.6991,27.2683,27.3529,1398300.0
2008-09-16 09:30:00,34.2,34.51,34.16,34.48,832000.0,26.3068,26.5453,26.2761,26.5222,832000.0
2008-09-16 09:35:00,34.48,34.73,34.18,34.66,533400.0,26.5222,26.7145,26.2914,26.6607,533400.0
2008-09-16 09:40:00,34.67,35.26,34.37,35.0,484000.0,26.6684,27.1222,26.4376,26.9222,484000.0
2008-09-16 09:45:00,34.9,35.39,34.87,35.21,321600.0,26.8453,27.2222,26.8222,27.0837,321600.0
2008-09-16 09:50:00,35.22,35.45,35.12,35.34,664800.0,27.0914,27.2683,27.0145,27.1837,664800.0
2008-09-16 09:55:00,35.34,35.49,34.93,34.96,506500.0,27.1837,27.2991,26.8683,26.8914,506500.0
2008-09-16 10:00:00,34.95,35.3,34.74,35.28,643600.0,26.8837,27.153,26.7222,27.1376,643600.0
2008-09-16 10:05:00,35.3,35.78,35.29,35.55,682400.0,27.153,27.5222,27.1453,27.3453,682400.0
2008-09-16 10:10:00,35.54,35.76,35.38,35.6,553200.0,27.3376,27.5068,27.2145,27.3837,553200.0
2008-09-16 10:15:00,35.6,35.61,35.16,35.18,466000.0,27.3837,27.3914,27.0453,27.0606,466000.0
2008-09-16 10:20:00,35.19,35.77,35.15,35.54,310400.0,27.0683,27.5145,27.0376,27.3376,310400.0
2008-09-16 10:25:00,35.55,35.61,35.3,35.48,295100.0,27.3453,27.3914,27.153,27.2914,295100.0
2008-09-16 10:30:00,35.5,35.55,35.38,35.46,310200.0,27.3068,27.3453,27.2145,27.276,310200.0
2008-09-16 10:35:00,35.46,35.6,35.4,35.41,324300.0,27.276,27.3837,27.2299,27.2376,324300.0
2008-09-16 10:40:00,35.41,35.45,34.91,35.01,351500.0,27.2376,27.2683,26.853,26.9299,351500.0
2008-09-16 10:45:00,35.0,35.18,34.93,35.16,174000.0,26.9222,27.0606,26.8683,27.0453,174000.0
2008-09-16 10:50:00,35.16,35.6,34.88,35.45,508900.0,27.0453,27.3837,26.8299,27.2683,508900.0
2008-09-16 10:55:00,35.45,35.54,35.16,35.41,582200.0,27.2683,27.3376,27.0453,27.2376,582200.0
2008-09-16 11:00:00,35.4,35.54,35.32,35.51,618100.0,27.2299,27.3376,27.1683,27.3145,618100.0
2008-09-16 11:05:00,35.51,35.88,35.49,35.55,387700.0,27.3145,27.5991,27.2991,27.3453,387700.0
2008-09-16 11:10:00,35.53,35.67,35.25,35.47,313200.0,27.3299,27.4376,27.1145,27.2837,313200.0
2008-09-16 11:15:00,35.47,35.54,35.3,35.49,375400.0,27.2837,27.3376,27.153,27.2991,375400.0
2008-09-16 11:20:00,35.49,35.49,35.12,35.32,424800.0,27.2991,27.2991,27.0145,27.1683,424800.0
2008-09-16 11:25:00,35.32,35.49,35.13,35.15,263800.0,27.1683,27.2991,27.0222,27.0376,263800.0
2008-09-16 11:30:00,35.15,35.38,35.15,35.22,227900.0,27.0376,27.2145,27.0376,27.0914,227900.0
2008-09-16 11:35:00,35.21,35.29,35.1,35.11,216100.0,27.0837,27.1453,26.9991,27.0068,216100.0
2008-09-16 11:40:00,35.12,35.19,35.05,35.11,166300.0,27.0145,27.0683,26.9606,27.0068,166300.0
2008-09-16 11:45:00,35.12,35.35,35.09,35.32,172100.0,27.0145,27.1914,26.9914,27.1683,172100.0
2008-09-16 11:50:00,35.32,35.4,35.25,35.3,173100.0,27.1683,27.2299,27.1145,27.153,173100.0
2008-09-16 11:55:00,35.28,35.44,35.17,35.28,236200.0,27.1376,27.2606,27.053,27.1376,236200.0
2008-09-16 12:00:00,35.27,35.55,35.25,35.37,302600.0,27.1299,27.3453,27.1145,27.2068,302600.0
2008-09-16 12:05:00,35.37,35.5,35.3,35.49,193400.0,27.2068,27.3068,27.153,27.2991,193400.0
2008-09-16 12:10:00,35.49,35.59,35.4,35.49,133100.0,27.2991,27.376,27.2299,27.2991,133100.0
2008-09-16 12:15:00,35.49,35.72,35.39,35.64,214900.0,27.2991,27.476,27.2222,27.4145,214900.0
2008-09-16 12:20:00,35.63,35.76,35.49,35.71,248900.0,27.4068,27.5068,27.2991,27.4683,248900.0
2008-09-16 12:25:00,35.71,35.76,35.53,35.68,241500.0,27.4683,27.5068,27.3299,27.4452,241500.0
2008-09-16 12:30:00,35.68,35.74,35.56,35.61,120800.0,27.4452,27.4914,27.3529,27.3914,120800.0
2008-09-16 12:35:00,35.6,35.66,35.54,35.65,99900.0,27.3837,27.4299,27.3376,27.4222,99900.0
2008-09-16 12:40:00,35.66,35.66,35.51,35.54,166200.0,27.4299,27.4299,27.3145,27.3376,166200.0
2008-09-16 12:45:00,35.56,35.57,35.44,35.55,133500.0,27.3529,27.3606,27.2606,27.3453,133500.0
2008-09-16 12:50:00,35.55,35.73,35.48,35.69,83700.0,27.3453,27.4837,27.2914,27.4529,83700.0
2008-09-16 12:55:00,35.69,35.77,35.63,35.77,131000.0,27.4529,27.5145,27.4068,27.5145,131000.0
2008-09-16 13:00:00,35.78,35.8,35.67,35.74,194500.0,27.5222,27.5376,27.4376,27.4914,194500.0
2008-09-16 13:05:00,35.75,36.05,35.74,35.95,239000.0,27.4991,27.7299,27.4914,27.6529,239000.0
2008-09-16 13:10:00,35.94,36.0,35.86,35.94,168000.0,27.6452,27.6914,27.5837,27.6452,168000.0
2008-09-16 13:15:00,35.94,36.06,35.85,35.85,185100.0,27.6452,27.7375,27.576,27.576,185100.0
2008-09-16 13:20:00,35.86,35.98,35.84,35.96,115700.0,27.5837,27.676,27.5683,27.6606,115700.0
2008-09-16 13:25:00,35.95,35.97,35.85,35.95,103000.0,27.6529,27.6683,27.576,27.6529,103000.0
2008-09-16 13:30:00,35.95,35.96,35.85,35.94,92200.0,27.6529,27.6606,27.576,27.6452,92200.0
2008-09-16 13:35:00,35.94,35.98,35.7,35.79,138500.0,27.6452,27.676,27.4606,27.5299,138500.0
2008-09-16 13:40:00,35.79,35.82,35.64,35.66,115400.0,27.5299,27.5529,27.4145,27.4299,115400.0
2008-09-16 13:45:00,35.65,35.67,35.49,35.53,131700.0,27.4222,27.4376,27.2991,27.3299,131700.0
2008-09-16 13:50:00,35.53,35.64,35.45,35.51,134400.0,27.3299,27.4145,27.2683,27.3145,134400.0
2008-09-16 13:55:00,35.51,35.56,35.38,35.45,226500.0,27.3145,27.3529,27.2145,27.2683,226500.0
2008-09-16 14:00:00,35.45,35.54,35.38,35.41,123500.0,27.2683,27.3376,27.2145,27.2376,123500.0
2008-09-16 14:05:00,35.4,35.64,35.32,35.58,154900.0,27.2299,27.4145,27.1683,27.3683,154900.0
2008-09-16 14:10:00,35.58,35.72,34.84,34.9,327700.0,27.3683,27.476,26.7991,26.8453,327700.0
2008-09-16 14:15:00,34.92,35.08,34.81,34.9,570200.0,26.8607,26.9837,26.776,26.8453,570200.0
2008-09-16 14:20:00,34.92,35.06,34.5,34.64,575400.0,26.8607,26.9683,26.5376,26.6453,575400.0
2008-09-16 14:25:00,34.64,35.03,34.57,34.91,435400.0,26.6453,26.9453,26.5914,26.853,435400.0
2008-09-16 14:30:00,34.91,35.22,34.9,34.99,398400.0,26.853,27.0914,26.8453,26.9145,398400.0
2008-09-16 14:35:00,35.0,35.81,34.84,35.73,842200.0,26.9222,27.5452,26.7991,27.4837,842200.0
2008-09-16 14:40:00,35.72,35.79,35.12,35.31,434200.0,27.476,27.5299,27.0145,27.1606,434200.0
2008-09-16 14:45:00,35.32,35.72,35.29,35.53,355300.0,27.1683,27.476,27.1453,27.3299,355300.0
2008-09-16 14:50:00,35.58,35.63,35.34,35.56,369100.0,27.3683,27.4068,27.1837,27.3529,369100.0
2008-09-16 14:55:00,35.55,35.75,35.49,35.6,364200.0,27.3453,27.4991,27.2991,27.3837,364200.0
2008-09-16 15:00:00,35.61,35.63,35.39,35.43,289600.0,27.3914,27.4068,27.2222,27.2529,289600.0
2008-09-16 15:05:00,35.43,35.78,35.41,35.7,308400.0,27.2529,27.5222,27.2376,27.4606,308400.0
2008-09-16 15:10:00,35.7,36.0,35.55,35.98,364700.0,27.4606,27.6914,27.3453,27.676,364700.0
2008-09-16 15:15:00,35.97,36.15,35.87,36.02,352800.0,27.6683,27.8068,27.5914,27.7068,352800.0
2008-09-16 15:20:00,36.03,36.04,35.83,35.87,298900.0,27.7145,27.7222,27.5606,27.5914,298900.0
2008-09-16 15:25:00,35.86,35.87,35.39,35.44,351000.0,27.5837,27.5914,27.2222,27.2606,351000.0
2008-09-16 15:30:00,35.44,35.52,35.39,35.47,249400.0,27.2606,27.3222,27.2222,27.2837,249400.0
2008-09-16 15:35:00,35.48,35.88,35.42,35.74,329300.0,27.2914,27.5991,27.2453,27.4914,329300.0
2008-09-16 15:40:00,35.78,35.79,35.44,35.56,367700.0,27.5222,27.5299,27.2606,27.3529,367700.0
2008-09-16 15:45:00,35.56,35.66,35.39,35.54,480600.0,27.3529,27.4299,27.2222,27.3376,480600.0
2008-09-16 15:50:00,35.54,35.67,35.43,35.67,445500.0,27.3376,27.4376,27.2529,27.4376,445500.0
2008-09-16 15:55:00,35.67,36.14,35.61,36.13,1317400.0,27.4376,27.7991,27.3914,27.7914,1317400.0
2008-09-17 09:30:00,35.35,35.88,34.56,34.57,625300.0,27.1914,27.5991,26.5837,26.5914,625300.0
2008-09-17 09:35:00,34.57,35.28,34.47,35.23,387700.0,26.5914,27.1376,26.5145,27.0991,387700.0
2008-09-17 09:40:00,35.27,35.64,35.03,35.26,404300.0,27.1299,27.4145,26.9453,27.1222,404300.0
2008-09-17 09:45:00,35.26,35.34,34.74,34.97,329200.0,27.1222,27.1837,26.7222,26.8991,329200.0
2008-09-17 09:50:00,34.97,35.1,34.71,34.93,283400.0,26.8991,26.9991,26.6991,26.8683,283400.0
2008-09-17 09:55:00,34.74,35.17,34.74,34.94,205400.0,26.7222,27.053,26.7222,26.876,205400.0
2008-09-17 10:00:00,34.94,35.18,34.94,34.97,327000.0,26.876,27.0606,26.876,26.8991,327000.0
2008-09-17 10:05:00,34.96,35.0,34.73,34.8,278100.0,26.8914,26.9222,26.7145,26.7683,278100.0
2008-09-17 10:10:00,34.8,34.82,34.53,34.56,328500.0,26.7683,26.7837,26.5607,26.5837,328500.0
2008-09-17 10:15:00,34.56,34.71,34.5,34.67,399300.0,26.5837,26.6991,26.5376,26.6684,399300.0
2008-09-17 10:20:00,34.63,34.67,34.46,34.5,336200.0,26.6376,26.6684,26.5068,26.5376,336200.0
2008-09-17 10:25:00,34.5,34.61,34.47,34.52,278400.0,26.5376,26.6222,26.5145,26.553,278400.0
2008-09-17 10:30:00,34.53,34.68,34.18,34.19,487900.0,26.5607,26.676,26.2914,26.2991,487900.0
2008-09-17 10:35:00,34.18,34.33,34.1,34.15,384200.0,26.2914,26.4068,26.2299,26.2684,384200.0
2008-09-17 10:40:00,34.16,34.34,34.11,34.29,338400.0,26.2761,26.4145,26.2376,26.3761,338400.0
2008-09-17 10:45:00,34.3,34.33,34.03,34.12,282400.0,26.3837,26.4068,26.1761,26.2453,282400.0
2008-09-17 10:50:00,34.1,34.21,34.03,34.05,391000.0,26.2299,26.3145,26.1761,26.1914,391000.0
2008-09-17 10:55:00,34.03,34.05,33.7,33.77,451000.0,26.1761,26.1914,25.9222,25.9761,451000.0
2008-09-17 11:00:00,33.75,33.79,33.53,33.55,282100.0,25.9607,25.9915,25.7915,25.8068,282100.0
2008-09-17 11:05:00,33.56,33.6,33.28,33.34,432400.0,25.8145,25.8453,25.5992,25.6453,432400.0
2008-09-17 11:10:00,33.35,33.42,32.91,32.91,517400.0,25.653,25.7068,25.3145,25.3145,517400.0
2008-09-17 11:15:00,32.91,33.05,32.82,32.92,436400.0,25.3145,25.4222,25.2453,25.3222,436400.0
2008-09-17 11:20:00,32.93,33.0,32.7,32.77,343800.0,25.3299,25.3838,25.153,25.2069,343800.0
2008-09-17 11:25:00,32.76,32.77,32.26,32.29,420300.0,25.1992,25.2069,24.8146,24.8376,420300.0
2008-09-17 11:30:00,32.29,32.31,31.99,32.08,1217800.0,24.8376,24.853,24.6069,24.6761,1217800.0
2008-09-17 11:35:00,32.08,32.62,32.07,32.56,567300.0,24.6761,25.0915,24.6684,25.0453,567300.0
2008-09-17 11:40:00,32.56,32.6,32.29,32.5,464800.0,25.0453,25.0761,24.8376,24.9992,464800.0
2008-09-17 11:45:00,32.5,32.65,32.47,32.51,665600.0,24.9992,25.1146,24.9761,25.0069,665600.0
2008-09-17 11:50:00,32.53,32.66,32.49,32.64,443900.0,25.0223,25.1222,24.9915,25.1069,443900.0
2008-09-17 11:55:00,32.63,32.63,32.26,32.27,387300.0,25.0992,25.0992,24.8146,24.8223,387300.0
2008-09-17 12:00:00,32.27,32.36,31.9,31.91,453800.0,24.8223,24.8915,24.5377,24.5453,453800.0
2008-09-17 12:05:00,31.92,32.17,31.78,32.03,822900.0,24.553,24.7453,24.4453,24.6376,822900.0
2008-09-17 12:10:00,32.02,32.02,31.68,31.87,478500.0,24.63,24.63,24.3684,24.5146,478500.0
2008-09-17 12:15:00,31.86,32.04,31.73,31.79,387700.0,24.5069,24.6453,24.4069,24.453,387700.0
2008-09-17 12:20:00,31.81,32.1,31.76,31.94,467200.0,24.4684,24.6915,24.43,24.5684,467200.0
2008-09-17 12:25:00,31.94,32.03,31.71,31.77,330300.0,24.5684,24.6376,24.3915,24.4377,330300.0
2008-09-17 12:30:00,31.78,32.12,31.75,32.11,408200.0,24.4453,24.7069,24.4223,24.6992,408200.0
2008-09-17 12:35:00,32.11,32.45,32.09,32.37,337300.0,24.6992,24.9607,24.6838,24.8992,337300.0
2008-09-17 12:40:00,32.37,32.84,32.3,32.78,408200.0,24.8992,25.2607,24.8453,25.2146,408200.0
2008-09-17 12:45:00,32.78,32.79,32.54,32.66,262100.0,25.2146,25.2222,25.0299,25.1222,262100.0
2008-09-17 12:50:00,32.67,32.8,32.46,32.76,229500.0,25.1299,25.2299,24.9684,25.1992,229500.0
2008-09-17 12:55:00,32.78,33.11,32.39,32.42,469600.0,25.2146,25.4684,24.9146,24.9376,469600.0
2008-09-17 13:00:00,32.42,32.77,32.38,32.7,255700.0,24.9376,25.2069,24.9069,25.153,255700.0
2008-09-17 13:05:00,32.71,32.74,32.4,32.58,297400.0,25.1607,25.1838,24.9223,25.0607,297400.0
2008-09-17 13:10:00,32.58,32.71,32.56,32.68,249200.0,25.0607,25.1607,25.0453,25.1376,249200.0
2008-09-17 13:15:00,32.66,32.82,32.58,32.75,394300.0,25.1222,25.2453,25.0607,25.1915,394300.0
2008-09-17 13:20:00,32.76,32.91,32.74,32.89,301500.0,25.1992,25.3145,25.1838,25.2992,301500.0
2008-09-17 13:25:00,32.9,32.98,32.85,32.96,409500.0,25.3069,25.3684,25.2684,25.353,409500.0
2008-09-17 13:30:00,32.95,33.03,32.8,32.97,423200.0,25.3453,25.4069,25.2299,25.3607,423200.0
2008-09-17 13:35:00,32.97,33.03,32.81,32.99,342600.0,25.3607,25.4069,25.2376,25.3761,342600.0
2008-09-17 13:40:00,32.98,33.08,32.86,33.0,316000.0,25.3684,25.4453,25.2761,25.3838,316000.0
2008-09-17 13:45:00,33.0,33.05,32.81,32.95,360600.0,25.3838,25.4222,25.2376,25.3453,360600.0
2008-09-17 13:50:00,32.96,33.16,32.86,33.08,481500.0,25.353,25.5069,25.2761,25.4453,481500.0
2008-09-17 13:55:00,33.08,33.63,33.04,33.49,666500.0,25.4453,25.8684,25.4145,25.7607,666500.0
2008-09-17 14:00:00,33.49,33.95,33.41,33.95,465100.0,25.7607,26.1145,25.6992,26.1145,465100.0
2008-09-17 14:05:00,33.93,34.0,33.86,33.97,478800.0,26.0991,26.153,26.0453,26.1299,478800.0
2008-09-17 14:10:00,33.98,33.99,33.53,33.64,385800.0,26.1376,26.1453,25.7915,25.8761,385800.0
2008-09-17 14:15:00,33.64,34.17,33.5,34.09,418900.0,25.8761,26.2837,25.7684,26.2222,418900.0
2008-09-17 14:20:00,34.09,34.19,33.9,33.94,425500.0,26.2222,26.2991,26.0761,26.1068,425500.0
2008-09-17 14:25:00,33.94,34.56,33.84,34.55,416400.0,26.1068,26.5837,26.0299,26.576,416400.0
2008-09-17 14:30:00,34.55,34.67,34.27,34.58,386600.0,26.576,26.6684,26.3607,26.5991,386600.0
2008-09-17 14:35:00,34.57,34.8,34.45,34.68,373500.0,26.5914,26.7683,26.4991,26.676,373500.0
2008-09-17 14:40:00,34.68,34.8,34.42,34.42,415400.0,26.676,26.7683,26.476,26.476,415400.0
2008-09-17 14:45:00,34.44,34.73,34.31,34.32,362500.0,26.4914,26.7145,26.3914,26.3991,362500.0
2008-09-17 14:50:00,34.31,34.33,34.09,34.19,408100.0,26.3914,26.4068,26.2222,26.2991,408100.0
2008-09-17 14:55:00,34.18,34.36,34.1,34.35,656000.0,26.2914,26.4299,26.2299,26.4222,656000.0
2008-09-17 15:00:00,34.35,34.71,34.24,34.44,526300.0,26.4222,26.6991,26.3376,26.4914,526300.0
2008-09-17 15:05:00,34.44,34.7,34.38,34.43,447400.0,26.4914,26.6914,26.4453,26.4837,447400.0
2008-09-17 15:10:00,34.44,34.78,34.28,34.34,492900.0,26.4914,26.753,26.3684,26.4145,492900.0
2008-09-17 15:15:00,34.32,34.5,34.19,34.38,375200.0,26.3991,26.5376,26.2991,26.4453,375200.0
2008-09-17 15:20:00,34.37,34.37,34.1,34.16,444700.0,26.4376,26.4376,26.2299,26.2761,444700.0
2008-09-17 15:25:00,34.16,34.3,34.13,34.17,362500.0,26.2761,26.3837,26.253,26.2837,362500.0
2008-09-17 15:30:00,34.15,34.19,33.78,33.78,414700.0,26.2684,26.2991,25.9838,25.9838,414700.0
2008-09-17 15:35:00,33.79,33.85,33.2,33.31,718700.0,25.9915,26.0376,25.5376,25.6222,718700.0
2008-09-17 15:40:00,33.31,33.4,33.11,33.13,862800.0,25.6222,25.6915,25.4684,25.4838,862800.0
2008-09-17 15:45:00,33.13,33.3,33.1,33.15,632000.0,25.4838,25.6145,25.4607,25.4992,632000.0
2008-09-17 15:50:00,33.16,33.17,32.98,33.02,1144100.0,25.5069,25.5145,25.3684,25.3992,1144100.0
2008-09-17 15:55:00,33.02,33.16,32.99,33.1,1343000.0,25.3992,25.5069,25.3761,25.4607,1343000.0
2008-09-18 09:30:00,34.1,34.53,33.95,34.34,492400.0,26.2299,26.5607,26.1145,26.4145,492400.0
2008-09-18 09:35:00,34.34,34.6,34.25,34.5,621700.0,26.4145,26.6145,26.3453,26.5376,621700.0
2008-09-18 09:40:00,34.5,34.52,33.94,34.01,568200.0,26.5376,26.553,26.1068,26.1607,568200.0
2008-09-18 09:45:00,34.02,34.2,33.88,33.93,580400.0,26.1684,26.3068,26.0607,26.0991,580400.0
2008-09-18 09:50:00,33.91,34.34,33.85,34.27,320800.0,26.0838,26.4145,26.0376,26.3607,320800.0
2008-09-18 09:55:00,34.26,34.58,34.17,34.52,411700.0,26.353,26.5991,26.2837,26.553,411700.0
2008-09-18 10:00:00,34.52,34.67,34.47,34.48,452500.0,26.553,26.6684,26.5145,26.5222,452500.0
2008-09-18 10:05:00,34.46,34.55,34.35,34.47,441400.0,26.5068,26.576,26.4222,26.5145,441400.0
2008-09-18 10:10:00,34.45,34.6,34.42,34.48,351500.0,26.4991,26.6145,26.476,26.5222,351500.0
2008-09-18 10:15:00,34.48,34.61,34.43,34.5,206200.0,26.5222,26.6222,26.4837,26.5376,206200.0
2008-09-18 10:20:00,34.5,34.64,34.48,34.57,162400.0,26.5376,26.6453,26.5222,26.5914,162400.0
2008-09-18 10:25:00,34.55,34.89,34.51,34.68,235100.0,26.576,26.8376,26.5453,26.676,235100.0
2008-09-18 10:30:00,34.69,34.76,34.48,34.56,178000.0,26.6837,26.7376,26.5222,26.5837,178000.0
2008-09-18 10:35:00,34.55,34.66,34.38,34.41,220800.0,26.576,26.6607,26.4453,26.4684,220800.0
2008-09-18 10:40:00,34.41,34.57,34.31,34.32,217400.0,26.4684,26.5914,26.3914,26.3991,217400.0
2008-09-18 10:45:00,34.33,34.53,34.11,34.43,328200.0,26.4068,26.5607,26.2376,26.4837,328200.0
2008-09-18 10:50:00,34.43,34.55,34.32,34.49,213000.0,26.4837,26.576,26.3991,26.5299,213000.0
2008-09-18 10:55:00,34.49,34.49,34.25,34.4,339900.0,26.5299,26.5299,26.3453,26.4607,339900.0
2008-09-18 11:00:00,34.4,34.57,34.37,34.37,449200.0,26.4607,26.5914,26.4376,26.4376,449200.0
2008-09-18 11:05:00,34.38,34.5,34.2,34.22,447500.0,26.4453,26.5376,26.3068,26.3222,447500.0
2008-09-18 11:10:00,34.22,34.29,33.88,33.97,306200.0,26.3222,26.3761,26.0607,26.1299,306200.0
2008-09-18 11:15:00,33.96,34.01,33.68,33.93,608600.0,26.1222,26.1607,25.9068,26.0991,608600.0
2008-09-18 11:20:00,33.93,33.96,33.73,33.8,534300.0,26.0991,26.1222,25.9453,25.9991,534300.0
2008-09-18 11:25:00,33.82,34.09,33.76,33.99,364700.0,26.0145,26.2222,25.9684,26.1453,364700.0
2008-09-18 11:30:00,33.99,34.23,33.96,34.12,334300.0,26.1453,26.3299,26.1222,26.2453,334300.0
2008-09-18 11:35:00,34.13,34.24,33.9,34.14,256700.0,26.253,26.3376,26.0761,26.2607,256700.0
2008-09-18 11:40:00,34.14,34.2,33.93,34.15,225400.0,26.2607,26.3068,26.0991,26.2684,225400.0
2008-09-18 11:45:00,34.13,34.28,34.0,34.0,297800.0,26.253,26.3684,26.153,26.153,297800.0
2008-09-18 11:50:00,34.0,34.16,33.92,34.04,388500.0,26.153,26.2761,26.0914,26.1838,388500.0
2008-09-18 11:55:00,34.05,34.16,33.99,34.1,469100.0,26.1914,26.2761,26.1453,26.2299,469100.0
2008-09-18 12:00:00,34.09,34.11,33.84,33.86,373100.0,26.2222,26.2376,26.0299,26.0453,373100.0
2008-09-18 12:05:00,33.88,34.02,33.73,34.0,307800.0,26.0607,26.1684,25.9453,26.153,307800.0
2008-09-18 12:10:00,34.0,34.38,33.94,34.28,321300.0,26.153,26.4453,26.1068,26.3684,321300.0
2008-09-18 12:15:00,34.27,34.84,34.26,34.28,288900.0,26.3607,26.7991,26.353,26.3684,288900.0
2008-09-18 12:20:00,34.27,34.36,34.06,34.06,239000.0,26.3607,26.4299,26.1991,26.1991,239000.0
2008-09-18 12:25:00,34.06,34.1,33.84,33.94,491000.0,26.1991,26.2299,26.0299,26.1068,491000.0
2008-09-18 12:30:00,33.95,33.99,33.81,33.9,342600.0,26.1145,26.1453,26.0068,26.0761,342600.0
2008-09-18 12:35:00,33.9,33.97,33.39,33.62,437600.0,26.0761,26.1299,25.6838,25.8607,437600.0
2008-09-18 12:40:00,33.64,33.78,33.55,33.57,398500.0,25.8761,25.9838,25.8068,25.8222,398500.0
2008-09-18 12:45:00,33.57,33.67,33.3,33.5,777700.0,25.8222,25.8991,25.6145,25.7684,777700.0
2008-09-18 12:50:00,33.5,33.82,33.3,33.81,352000.0,25.7684,26.0145,25.6145,26.0068,352000.0
2008-09-18 12:55:00,33.8,33.82,33.11,33.15,312100.0,25.9991,26.0145,25.4684,25.4992,312100.0
2008-09-18 13:00:00,33.12,33.25,32.95,33.05,689800.0,25.4761,25.5761,25.3453,25.4222,689800.0
2008-09-18 13:05:00,33.03,34.43,33.02,34.26,543500.0,25.4069,26.4837,25.3992,26.353,543500.0
2008-09-18 13:10:00,34.27,34.77,34.19,34.67,684500.0,26.3607,26.7453,26.2991,26.6684,684500.0
2008-09-18 13:15:00,34.7,35.1,34.48,34.62,410700.0,26.6914,26.9991,26.5222,26.6299,410700.0
2008-09-18 13:20:00,34.62,34.75,34.35,34.54,394800.0,26.6299,26.7299,26.4222,26.5684,394800.0
2008-09-18 13:25:00,34.55,34.63,34.36,34.49,407100.0,26.576,26.6376,26.4299,26.5299,407100.0
2008-09-18 13:30:00,34.53,36.0,34.46,36.0,777400.0,26.5607,27.6914,26.5068,27.6914,777400.0
2008-09-18 13:35:00,35.99,37.25,35.9,37.17,1296800.0,27.6837,28.6529,27.6145,28.5914,1296800.0
2008-09-18 13:40:00,37.17,37.2,36.76,36.87,783900.0,28.5914,28.6144,28.276,28.3606,783900.0
2008-09-18 13:45:00,36.87,37.2,36.2,37.14,782000.0,28.3606,28.6144,27.8452,28.5683,782000.0
2008-09-18 13:50:00,37.15,38.0,37.05,37.27,1221600.0,28.576,29.2298,28.4991,28.6683,1221600.0
2008-09-18 13:55:00,37.26,37.45,36.87,36.99,523700.0,28.6606,28.8067,28.3606,28.4529,523700.0
2008-09-18 14:00:00,36.98,37.44,36.93,37.19,604800.0,28.4452,28.799,28.4068,28.6067,604800.0
2008-09-18 14:05:00,37.18,37.2,36.55,36.65,649900.0,28.5991,28.6144,28.1145,28.1914,649900.0
2008-09-18 14:10:00,36.64,36.81,36.18,36.19,611100.0,28.1837,28.3145,27.8299,27.8375,611100.0
2008-09-18 14:15:00,36.19,36.63,36.17,36.4,414100.0,27.8375,28.176,27.8222,27.9991,414100.0
2008-09-18 14:20:00,36.39,36.47,36.2,36.33,394400.0,27.9914,28.0529,27.8452,27.9452,394400.0
2008-09-18 14:25:00,36.33,36.45,36.21,36.21,309200.0,27.9452,28.0375,27.8529,27.8529,309200.0
2008-09-18 14:30:00,36.23,36.36,36.02,36.1,423600.0,27.8683,27.9683,27.7068,27.7683,423600.0
2008-09-18 14:35:00,36.1,36.17,35.88,35.94,428000.0,27.7683,27.8222,27.5991,27.6452,428000.0
2008-09-18 14:40:00,35.94,35.99,35.76,35.9,369400.0,27.6452,27.6837,27.5068,27.6145,369400.0
2008-09-18 14:45:00,35.91,36.68,35.87,36.57,494400.0,27.6222,28.2145,27.5914,28.1298,494400.0
2008-09-18 14:50:00,36.55,36.63,35.96,36.02,500800.0,28.1145,28.176,27.6606,27.7068,500800.0
2008-09-18 14:55:00,36.02,36.16,35.83,36.11,456700.0,27.7068,27.8145,27.5606,27.776,456700.0
2008-09-18 15:00:00,36.12,37.01,36.0,36.94,733500.0,27.7837,28.4683,27.6914,28.4144,733500.0
2008-09-18 15:05:00,36.95,37.23,36.74,37.12,794100.0,28.4221,28.6375,28.2606,28.5529,794100.0
2008-09-18 15:10:00,37.08,38.0,37.06,37.98,791400.0,28.5221,29.2298,28.5068,29.2144,791400.0
2008-09-18 15:15:00,38.0,38.0,37.33,37.51,561000.0,29.2298,29.2298,28.7144,28.8529,561000.0
2008-09-18 15:20:00,37.5,38.21,37.45,38.19,823800.0,28.8452,29.3913,28.8067,29.376,823800.0
2008-09-18 15:25:00,38.15,38.25,37.23,37.3,654200.0,29.3452,29.4221,28.6375,28.6914,654200.0
2008-09-18 15:30:00,37.3,37.35,36.55,37.22,888200.0,28.6914,28.7298,28.1145,28.6298,888200.0
2008-09-18 15:35:00,37.22,37.8,37.03,37.15,785200.0,28.6298,29.076,28.4837,28.576,785200.0
2008-09-18 15:40:00,37.14,37.45,37.14,37.25,679900.0,28.5683,28.8067,28.5683,28.6529,679900.0
2008-09-18 15:45:00,37.25,37.65,37.2,37.62,740300.0,28.6529,28.9606,28.6144,28.9375,740300.0
2008-09-18 15:50:00,37.62,37.64,36.77,36.8,878100.0,28.9375,28.9529,28.2837,28.3068,878100.0
2008-09-18 15:55:00,36.79,37.04,36.69,36.84,1335100.0,28.2991,28.4914,28.2221,28.3375,1335100.0
2008-09-19 09:30:00,39.93,41.1,37.54,40.33,260300.0,30.7144,31.6143,28.876,31.0221,260300.0
2008-09-19 09:35:00,40.33,40.77,38.59,39.87,3507700.0,31.0221,31.3605,29.6836,30.6682,3507700.0
2008-09-19 09:40:00,39.96,40.03,39.6,39.98,658200.0,30.7374,30.7913,30.4605,30.7528,658200.0
2008-09-19 09:45:00,39.98,40.1,39.74,40.02,870500.0,30.7528,30.8451,30.5682,30.7836,870500.0
2008-09-19 09:50:00,40.02,40.03,39.74,39.92,740800.0,30.7836,30.7913,30.5682,30.7067,740800.0
2008-09-19 09:55:00,39.92,40.33,39.68,39.8,654700.0,30.7067,31.0221,30.5221,30.6144,654700.0
2008-09-19 10:00:00,39.81,40.33,39.8,39.99,634800.0,30.6221,31.0221,30.6144,30.7605,634800.0
2008-09-19 10:05:00,39.99,40.09,39.0,39.61,792400.0,30.7605,30.8374,29.999,30.4682,792400.0
2008-09-19 10:10:00,39.61,39.9,39.52,39.86,390800.0,30.4682,30.6913,30.399,30.6605,390800.0
2008-09-19 10:15:00,39.88,40.02,39.65,39.68,348700.0,30.6759,30.7836,30.499,30.5221,348700.0
2008-09-19 10:20:00,39.68,39.95,39.61,39.95,365700.0,30.5221,30.7298,30.4682,30.7298,365700.0
2008-09-19 10:25:00,39.95,40.21,39.93,40.2,463500.0,30.7298,30.9297,30.7144,30.9221,463500.0
2008-09-19 10:30:00,40.21,40.37,40.15,40.36,289100.0,30.9297,31.0528,30.8836,31.0451,289100.0
2008-09-19 10:35:00,40.36,40.46,39.88,39.98,522100.0,31.0451,31.122,30.6759,30.7528,522100.0
2008-09-19 10:40:00,39.98,40.1,39.84,39.96,466300.0,30.7528,30.8451,30.6451,30.7374,466300.0
2008-09-19 10:45:00,39.96,40.04,39.8,39.99,414800.0,30.7374,30.799,30.6144,30.7605,414800.0
2008-09-19 10:50:00,40.01,40.02,38.95,39.65,574200.0,30.7759,30.7836,29.9605,30.499,574200.0
2008-09-19 10:55:00,39.68,39.8,39.57,39.68,366000.0,30.5221,30.6144,30.4375,30.5221,366000.0
2008-09-19 11:00:00,39.68,40.09,39.68,39.95,214900.0,30.5221,30.8374,30.5221,30.7298,214900.0
2008-09-19 11:05:00,39.95,40.3,39.81,39.89,380100.0,30.7298,30.999,30.6221,30.6836,380100.0
2008-09-19 11:10:00,39.93,40.16,39.83,40.13,172400.0,30.7144,30.8913,30.6375,30.8682,172400.0
2008-09-19 11:15:00,40.12,40.32,40.05,40.3,208400.0,30.8605,31.0144,30.8067,30.999,208400.0
2008-09-19 11:20:00,40.29,40.29,40.05,40.1,165500.0,30.9913,30.9913,30.8067,30.8451,165500.0
2008-09-19 11:25:00,40.1,40.14,39.98,40.05,188700.0,30.8451,30.8759,30.7528,30.8067,188700.0
2008-09-19 11:30:00,40.06,40.11,39.95,39.99,252100.0,30.8144,30.8528,30.7298,30.7605,252100.0
2008-09-19 11:35:00,40.0,40.05,39.86,39.97,158700.0,30.7682,30.8067,30.6605,30.7451,158700.0
2008-09-19 11:40:00,39.97,40.06,39.86,39.9,344900.0,30.7451,30.8144,30.6605,30.6913,344900.0
2008-09-19 11:45:00,39.9,40.1,39.88,39.96,283300.0,30.6913,30.8451,30.6759,30.7374,283300.0
2008-09-19 11:50:00,39.94,40.0,39.85,39.99,307300.0,30.7221,30.7682,30.6528,30.7605,307300.0
2008-09-19 11:55:00,39.98,40.06,39.86,39.93,370100.0,30.7528,30.8144,30.6605,30.7144,370100.0
2008-09-19 12:00:00,39.94,39.95,39.71,39.9,245200.0,30.7221,30.7298,30.5451,30.6913,245200.0
2008-09-19 12:05:00,39.91,40.0,39.86,40.0,218500.0,30.699,30.7682,30.6605,30.7682,218500.0
2008-09-19 12:10:00,40.0,40.1,39.95,40.06,324600.0,30.7682,30.8451,30.7298,30.8144,324600.0
2008-09-19 12:15:00,40.07,40.36,40.01,40.15,451400.0,30.8221,31.0451,30.7759,30.8836,451400.0
2008-09-19 12:20:00,40.16,40.36,40.14,40.33,238900.0,30.8913,31.0451,30.8759,31.0221,238900.0
2008-09-19 12:25:00,40.33,40.4,40.23,40.37,246600.0,31.0221,31.0759,30.9451,31.0528,246600.0
2008-09-19 12:30:00,40.36,40.55,40.32,40.5,420700.0,31.0451,31.1913,31.0144,31.1528,420700.0
2008-09-19 12:35:00,40.5,40.62,40.32,40.41,363000.0,31.1528,31.2451,31.0144,31.0836,363000.0
2008-09-19 12:40:00,40.4,40.42,39.98,40.04,203100.0,31.0759,31.0913,30.7528,30.799,203100.0
2008-09-19 12:45:00,40.04,40.12,40.0,40.04,137800.0,30.799,30.8605,30.7682,30.799,137800.0
2008-09-19 12:50:00,40.04,40.07,40.0,40.01,196000.0,30.799,30.8221,30.7682,30.7759,196000.0
2008-09-19 12:55:00,40.0,40.08,40.0,40.07,127600.0,30.7682,30.8298,30.7682,30.8221,127600.0
2008-09-19 13:00:00,40.07,40.1,40.03,40.09,86500.0,30.8221,30.8451,30.7913,30.8374,86500.0
2008-09-19 13:05:00,40.09,40.18,40.07,40.07,182500.0,30.8374,30.9067,30.8221,30.8221,182500.0
2008-09-19 13:10:00,40.08,40.1,39.91,40.03,354200.0,30.8298,30.8451,30.699,30.7913,354200.0
2008-09-19 13:15:00,40.03,40.07,40.0,40.05,330200.0,30.7913,30.8221,30.7682,30.8067,330200.0
2008-09-19 13:20:00,40.07,40.15,40.02,40.14,165500.0,30.8221,30.8836,30.7836,30.8759,165500.0
2008-09-19 13:25:00,40.14,40.31,40.0,40.23,135500.0,30.8759,31.0067,30.7682,30.9451,135500.0
2008-09-19 13:30:00,40.24,40.25,40.04,40.04,115500.0,30.9528,30.9605,30.799,30.799,115500.0
2008-09-19 13:35:00,40.04,40.09,40.04,40.07,123800.0,30.799,30.8374,30.799,30.8221,123800.0
2008-09-19 13:40:00,40.07,40.08,40.0,40.04,209800.0,30.8221,30.8298,30.7682,30.799,209800.0
2008-09-19 13:45:00,40.04,40.05,39.99,40.0,185000.0,30.799,30.8067,30.7605,30.7682,185000.0
2008-09-19 13:50:00,40.0,40.04,39.89,39.93,130100.0,30.7682,30.799,30.6836,30.7144,130100.0
2008-09-19 13:55:00,39.94,39.97,39.88,39.91,136800.0,30.7221,30.7451,30.6759,30.699,136800.0
2008-09-19 14:00:00,39.91,39.93,39.9,39.9,201800.0,30.699,30.7144,30.6913,30.6913,201800.0
2008-09-19 14:05:00,39.9,39.96,39.85,39.89,336900.0,30.6913,30.7374,30.6528,30.6836,336900.0
2008-09-19 14:10:00,39.89,39.91,39.77,39.88,297000.0,30.6836,30.699,30.5913,30.6759,297000.0
2008-09-19 14:15:00,39.87,39.98,39.76,39.82,277900.0,30.6682,30.7528,30.5836,30.6298,277900.0
2008-09-19 14:20:00,39.81,40.05,39.8,40.0,257400.0,30.6221,30.8067,30.6144,30.7682,257400.0
2008-09-19 14:25:00,40.0,40.27,39.95,40.25,208300.0,30.7682,30.9759,30.7298,30.9605,208300.0
2008-09-19 14:30:00,40.26,40.3,40.22,40.23,156900.0,30.9682,30.999,30.9374,30.9451,156900.0
2008-09-19 14:35:00,40.24,40.3,40.21,40.3,271400.0,30.9528,30.999,30.9297,30.999,271400.0
2008-09-19 14:40:00,40.3,40.33,40.23,40.24,185400.0,30.999,31.0221,30.9451,30.9528,185400.0
2008-09-19 14:45:00,40.24,40.3,40.13,40.29,179400.0,30.9528,30.999,30.8682,30.9913,179400.0
2008-09-19 14:50:00,40.28,40.39,40.26,40.29,175400.0,30.9836,31.0682,30.9682,30.9913,175400.0
2008-09-19 14:55:00,40.29,40.37,40.14,40.36,634500.0,30.9913,31.0528,30.8759,31.0451,634500.0
2008-09-19 15:00:00,40.36,40.36,39.95,39.98,253900.0,31.0451,31.0451,30.7298,30.7528,253900.0
2008-09-19 15:05:00,39.98,40.04,39.75,39.84,423200.0,30.7528,30.799,30.5759,30.6451,423200.0
2008-09-19 15:10:00,39.82,39.94,39.75,39.75,602600.0,30.6298,30.7221,30.5759,30.5759,602600.0
2008-09-19 15:15:00,39.75,39.84,39.55,39.56,462400.0,30.5759,30.6451,30.4221,30.4298,462400.0
2008-09-19 15:20:00,39.56,39.56,39.27,39.4,454600.0,30.4298,30.4298,30.2067,30.3067,454600.0
2008-09-19 15:25:00,39.4,39.82,39.4,39.75,319800.0,30.3067,30.6298,30.3067,30.5759,319800.0
2008-09-19 15:30:00,39.76,39.88,39.56,39.86,356600.0,30.5836,30.6759,30.4298,30.6605,356600.0
2008-09-19 15:35:00,39.87,39.93,39.43,39.62,392100.0,30.6682,30.7144,30.3298,30.4759,392100.0
2008-09-19 15:40:00,39.63,39.85,39.62,39.85,413900.0,30.4836,30.6528,30.4759,30.6528,413900.0
2008-09-19 15:45:00,39.84,40.07,39.83,40.05,480100.0,30.6451,30.8221,30.6375,30.8067,480100.0
2008-09-19 15:50:00,40.05,40.34,39.99,40.24,677100.0,30.8067,31.0297,30.7605,30.9528,677100.0
2008-09-19 15:55:00,40.24,40.9,39.9,40.25,1177400.0,30.9528,31.4605,30.6913,30.9605,1177400.0
2008-09-22 09:30:00,39.92,40.5,39.01,39.3,486400.0,30.7067,31.1528,30.0067,30.2298,486400.0
2008-09-22 09:35:00,39.3,39.98,39.3,39.69,337300.0,30.2298,30.7528,30.2298,30.5298,337300.0
2008-09-22 09:40:00,39.69,39.69,38.6,38.64,261700.0,30.5298,30.5298,29.6913,29.7221,261700.0
2008-09-22 09:45:00,38.62,38.63,37.88,38.39,283900.0,29.7067,29.7144,29.1375,29.5298,283900.0
2008-09-22 09:50:00,38.39,38.42,37.93,38.09,536300.0,29.5298,29.5529,29.176,29.299,536300.0
2008-09-22 09:55:00,38.09,38.35,37.54,37.68,397800.0,29.299,29.499,28.876,28.9837,397800.0
2008-09-22 10:00:00,37.7,37.84,37.38,37.49,298600.0,28.999,29.1067,28.7529,28.8375,298600.0
2008-09-22 10:05:00,37.5,37.6,37.08,37.45,221100.0,28.8452,28.9221,28.5221,28.8067,221100.0
2008-09-22 10:10:00,37.45,37.81,36.89,36.89,303500.0,28.8067,29.0837,28.376,28.376,303500.0
2008-09-22 10:15:00,36.88,37.2,36.68,36.8,223000.0,28.3683,28.6144,28.2145,28.3068,223000.0
2008-09-22 10:20:00,36.8,37.1,36.8,36.96,115900.0,28.3068,28.5375,28.3068,28.4298,115900.0
2008-09-22 10:25:00,36.96,37.04,36.56,36.6,219000.0,28.4298,28.4914,28.1221,28.1529,219000.0
2008-09-22 10:30:00,36.6,36.83,36.54,36.64,291700.0,28.1529,28.3298,28.1068,28.1837,291700.0
2008-09-22 10:35:00,36.64,36.9,36.42,36.52,362000.0,28.1837,28.3837,28.0145,28.0914,362000.0
2008-09-22 10:40:00,36.53,37.1,36.5,36.78,292500.0,28.0991,28.5375,28.076,28.2914,292500.0
2008-09-22 10:45:00,36.77,37.03,36.73,36.74,144300.0,28.2837,28.4837,28.2529,28.2606,144300.0
2008-09-22 10:50:00,36.79,36.86,36.52,36.6,94700.0,28.2991,28.3529,28.0914,28.1529,94700.0
2008-09-22 10:55:00,36.6,36.99,36.58,36.89,156500.0,28.1529,28.4529,28.1375,28.376,156500.0
2008-09-22 11:00:00,36.89,36.91,36.67,36.72,168800.0,28.376,28.3914,28.2068,28.2452,168800.0
2008-09-22 11:05:00,36.71,36.82,36.67,36.8,142600.0,28.2375,28.3221,28.2068,28.3068,142600.0
2008-09-22 11:10:00,36.79,36.85,36.5,36.5,208400.0,28.2991,28.3452,28.076,28.076,208400.0
2008-09-22 11:15:00,36.5,36.62,36.42,36.49,388000.0,28.076,28.1683,28.0145,28.0683,388000.0
2008-09-22 11:20:00,36.52,36.61,36.5,36.52,98300.0,28.0914,28.1606,28.076,28.0914,98300.0
2008-09-22 11:25:00,36.5,36.65,36.49,36.57,118900.0,28.076,28.1914,28.0683,28.1298,118900.0
2008-09-22 11:30:00,36.57,36.59,36.45,36.49,92400.0,28.1298,28.1452,28.0375,28.0683,92400.0
2008-09-22 11:35:00,36.49,36.63,36.49,36.56,101100.0,28.0683,28.176,28.0683,28.1221,101100.0
2008-09-22 11:40:00,36.56,36.57,36.46,36.56,171600.0,28.1221,28.1298,28.0452,28.1221,171600.0
2008-09-22 11:45:00,36.54,36.7,36.52,36.69,116600.0,28.1068,28.2298,28.0914,28.2221,116600.0
2008-09-22 11:50:00,36.7,37.0,36.69,36.98,172300.0,28.2298,28.4606,28.2221,28.4452,172300.0
2008-09-22 11:55:00,37.0,37.11,36.79,36.99,172400.0,28.4606,28.5452,28.2991,28.4529,172400.0
2008-09-22 12:00:00,37.0,37.05,36.9,36.93,105300.0,28.4606,28.4991,28.3837,28.4068,105300.0
2008-09-22 12:05:00,36.93,37.0,36.84,36.9,78100.0,28.4068,28.4606,28.3375,28.3837,78100.0
2008-09-22 12:10:00,36.89,36.97,36.73,36.76,69300.0,28.376,28.4375,28.2529,28.276,69300.0
2008-09-22 12:15:00,36.77,37.0,36.71,37.0,61700.0,28.2837,28.4606,28.2375,28.4606,61700.0
2008-09-22 12:20:00,37.0,37.0,36.9,36.97,48200.0,28.4606,28.4606,28.3837,28.4375,48200.0
2008-09-22 12:25:00,36.98,37.03,36.94,36.98,91500.0,28.4452,28.4837,28.4144,28.4452,91500.0
2008-09-22 12:30:00,36.98,37.04,36.97,36.99,109200.0,28.4452,28.4914,28.4375,28.4529,109200.0
2008-09-22 12:35:00,36.99,37.25,36.98,37.24,144200.0,28.4529,28.6529,28.4452,28.6452,144200.0
2008-09-22 12:40:00,37.24,37.28,37.1,37.12,79200.0,28.6452,28.676,28.5375,28.5529,79200.0
2008-09-22 12:45:00,37.11,37.17,37.1,37.15,72900.0,28.5452,28.5914,28.5375,28.576,72900.0
2008-09-22 12:50:00,37.15,37.25,37.13,37.21,105600.0,28.576,28.6529,28.5606,28.6221,105600.0
2008-09-22 12:55:00,37.21,37.25,37.14,37.2,120900.0,28.6221,28.6529,28.5683,28.6144,120900.0
2008-09-22 13:00:00,37.2,37.21,36.92,36.92,127600.0,28.6144,28.6221,28.3991,28.3991,127600.0
2008-09-22 13:05:00,36.91,36.96,36.71,36.88,148200.0,28.3914,28.4298,28.2375,28.3683,148200.0
2008-09-22 13:10:00,36.87,36.92,36.83,36.84,48400.0,28.3606,28.3991,28.3298,28.3375,48400.0
2008-09-22 13:15:00,36.85,36.97,36.72,36.73,120500.0,28.3452,28.4375,28.2452,28.2529,120500.0
2008-09-22 13:20:00,36.73,37.01,36.72,36.85,111700.0,28.2529,28.4683,28.2452,28.3452,111700.0
2008-09-22 13:25:00,36.83,37.04,36.83,37.0,65900.0,28.3298,28.4914,28.3298,28.4606,65900.0
2008-09-22 13:30:00,37.01,37.09,36.88,36.92,94100.0,28.4683,28.5298,28.3683,28.3991,94100.0
2008-09-22 13:35:00,36.91,37.0,36.8,36.88,135700.0,28.3914,28.4606,28.3068,28.3683,135700.0
2008-09-22 13:40:00,36.89,37.0,36.87,36.94,103600.0,28.376,28.4606,28.3606,28.4144,103600.0
2008-09-22 13:45:00,36.96,37.04,36.94,36.99,89000.0,28.4298,28.4914,28.4144,28.4529,89000.0
2008-09-22 13:50:00,36.98,37.1,36.94,37.09,77600.0,28.4452,28.5375,28.4144,28.5298,77600.0
2008-09-22 13:55:00,37.09,37.15,37.04,37.11,64600.0,28.5298,28.576,28.4914,28.5452,64600.0
2008-09-22 14:00:00,37.11,37.13,37.01,37.08,63300.0,28.5452,28.5606,28.4683,28.5221,63300.0
2008-09-22 14:05:00,37.08,37.31,36.99,37.15,115300.0,28.5221,28.6991,28.4529,28.576,115300.0
2008-09-22 14:10:00,37.15,37.24,37.1,37.12,97300.0,28.576,28.6452,28.5375,28.5529,97300.0
2008-09-22 14:15:00,37.12,37.17,37.11,37.15,133000.0,28.5529,28.5914,28.5452,28.576,133000.0
2008-09-22 14:20:00,37.15,37.23,37.1,37.2,156500.0,28.576,28.6375,28.5375,28.6144,156500.0
2008-09-22 14:25:00,37.2,37.25,37.16,37.18,101900.0,28.6144,28.6529,28.5837,28.5991,101900.0
2008-09-22 14:30:00,37.17,37.4,37.17,37.33,201900.0,28.5914,28.7683,28.5914,28.7144,201900.0
2008-09-22 14:35:00,37.33,37.51,37.33,37.45,67200.0,28.7144,28.8529,28.7144,28.8067,67200.0
2008-09-22 14:40:00,37.46,37.59,37.31,37.42,133000.0,28.8144,28.9144,28.6991,28.7837,133000.0
2008-09-22 14:45:00,37.41,37.5,37.36,37.45,83900.0,28.776,28.8452,28.7375,28.8067,83900.0
2008-09-22 14:50:00,37.45,37.58,37.4,37.47,139300.0,28.8067,28.9067,28.7683,28.8221,139300.0
2008-09-22 14:55:00,37.47,37.58,37.44,37.48,139100.0,28.8221,28.9067,28.799,28.8298,139100.0
2008-09-22 15:00:00,37.47,37.7,37.4,37.45,149400.0,28.8221,28.999,28.7683,28.8067,149400.0
2008-09-22 15:05:00,37.45,37.95,37.38,37.78,135900.0,28.8067,29.1913,28.7529,29.0606,135900.0
2008-09-22 15:10:00,37.77,37.9,37.49,37.57,141300.0,29.0529,29.1529,28.8375,28.899,141300.0
2008-09-22 15:15:00,37.57,37.57,37.43,37.47,182500.0,28.899,28.899,28.7914,28.8221,182500.0
2008-09-22 15:20:00,37.48,37.65,37.45,37.52,146400.0,28.8298,28.9606,28.8067,28.8606,146400.0
2008-09-22 15:25:00,37.52,37.6,37.44,37.51,162200.0,28.8606,28.9221,28.799,28.8529,162200.0
2008-09-22 15:30:00,37.52,37.53,37.2,37.49,303700.0,28.8606,28.8683,28.6144,28.8375,303700.0
2008-09-22 15:35:00,37.49,37.52,37.1,37.1,236700.0,28.8375,28.8606,28.5375,28.5375,236700.0
2008-09-22 15:40:00,37.1,37.2,36.93,37.14,308600.0,28.5375,28.6144,28.4068,28.5683,308600.0
2008-09-22 15:45:00,37.13,37.19,37.07,37.14,150300.0,28.5606,28.6067,28.5144,28.5683,150300.0
2008-09-22 15:50:00,37.13,37.14,36.94,37.13,247100.0,28.5606,28.5683,28.4144,28.5606,247100.0
2008-09-22 15:55:00,37.13,37.39,37.1,37.35,338600.0,28.5606,28.7606,28.5375,28.7298,338600.0
2008-09-23 09:30:00,36.98,37.29,36.98,37.12,201100.0,28.4452,28.6837,28.4452,28.5529,201100.0
2008-09-23 09:35:00,37.11,37.29,37.09,37.11,142400.0,28.5452,28.6837,28.5298,28.5452,142400.0
2008-09-23 09:40:00,37.1,37.29,37.1,37.18,221800.0,28.5375,28.6837,28.5375,28.5991,221800.0
2008-09-23 09:45:00,37.18,37.22,37.1,37.16,214900.0,28.5991,28.6298,28.5375,28.5837,214900.0
2008-09-23 09:50:00,37.16,37.2,37.09,37.13,245600.0,28.5837,28.6144,28.5298,28.5606,245600.0
2008-09-23 09:55:00,37.13,37.15,37.0,37.0,158700.0,28.5606,28.576,28.4606,28.4606,158700.0
2008-09-23 10:00:00,37.0,37.03,36.43,36.49,264200.0,28.4606,28.4837,28.0222,28.0683,264200.0
2008-09-23 10:05:00,36.43,36.9,36.36,36.74,260900.0,28.0222,28.3837,27.9683,28.2606,260900.0
2008-09-23 10:10:00,36.74,37.05,36.7,36.85,242200.0,28.2606,28.4991,28.2298,28.3452,242200.0
2008-09-23 10:15:00,36.84,37.09,36.83,37.01,196500.0,28.3375,28.5298,28.3298,28.4683,196500.0
2008-09-23 10:20:00,37.01,37.17,36.99,37.11,151900.0,28.4683,28.5914,28.4529,28.5452,151900.0
2008-09-23 10:25:00,37.11,37.2,36.9,37.13,175100.0,28.5452,28.6144,28.3837,28.5606,175100.0
2008-09-23 10:30:00,37.12,37.27,37.06,37.1,170600.0,28.5529,28.6683,28.5068,28.5375,170600.0
2008-09-23 10:35:00,37.1,37.55,37.02,37.27,128100.0,28.5375,28.8837,28.476,28.6683,128100.0
2008-09-23 10:40:00,37.3,37.32,36.97,37.01,80600.0,28.6914,28.7067,28.4375,28.4683,80600.0
2008-09-23 10:45:00,37.0,37.06,36.99,37.0,118500.0,28.4606,28.5068,28.4529,28.4606,118500.0
2008-09-23 10:50:00,37.01,37.19,36.96,37.19,109100.0,28.4683,28.6067,28.4298,28.6067,109100.0
2008-09-23 10:55:00,37.19,37.3,37.13,37.25,88200.0,28.6067,28.6914,28.5606,28.6529,88200.0
2008-09-23 11:00:00,37.25,37.29,37.0,37.05,128900.0,28.6529,28.6837,28.4606,28.4991,128900.0
2008-09-23 11:05:00,37.05,37.16,37.0,37.16,120000.0,28.4991,28.5837,28.4606,28.5837,120000.0
2008-09-23 11:10:00,37.15,37.32,37.01,37.22,95000.0,28.576,28.7067,28.4683,28.6298,95000.0
2008-09-23 11:15:00,37.25,37.3,37.17,37.24,57400.0,28.6529,28.6914,28.5914,28.6452,57400.0
2008-09-23 11:20:00,37.23,37.7,37.2,37.53,115100.0,28.6375,28.999,28.6144,28.8683,115100.0
2008-09-23 11:25:00,37.54,37.7,37.49,37.52,110600.0,28.876,28.999,28.8375,28.8606,110600.0
2008-09-23 11:30:00,37.54,37.99,37.53,37.9,98800.0,28.876,29.2221,28.8683,29.1529,98800.0
2008-09-23 11:35:00,37.9,37.96,37.7,37.85,56700.0,29.1529,29.199,28.999,29.1144,56700.0
2008-09-23 11:40:00,37.84,37.9,37.7,37.71,75800.0,29.1067,29.1529,28.999,29.0067,75800.0
2008-09-23 11:45:00,37.71,38.0,37.7,37.99,153600.0,29.0067,29.2298,28.999,29.2221,153600.0
2008-09-23 11:50:00,37.99,38.05,37.93,38.03,55400.0,29.2221,29.2683,29.176,29.2529,55400.0
2008-09-23 11:55:00,38.03,38.05,37.74,37.81,95800.0,29.2529,29.2683,29.0298,29.0837,95800.0
2008-09-23 12:00:00,37.85,38.05,37.68,37.83,101900.0,29.1144,29.2683,28.9837,29.099,101900.0
2008-09-23 12:05:00,37.84,37.88,37.59,37.59,74100.0,29.1067,29.1375,28.9144,28.9144,74100.0
2008-09-23 12:10:00,37.63,37.7,37.52,37.69,75800.0,28.9452,28.999,28.8606,28.9914,75800.0
2008-09-23 12:15:00,37.68,37.72,37.59,37.64,82500.0,28.9837,29.0144,28.9144,28.9529,82500.0
2008-09-23 12:20:00,37.64,37.64,37.57,37.59,87800.0,28.9529,28.9529,28.899,28.9144,87800.0
2008-09-23 12:25:00,37.59,37.6,37.5,37.55,25000.0,28.9144,28.9221,28.8452,28.8837,25000.0
2008-09-23 12:30:00,37.58,37.6,37.45,37.49,77800.0,28.9067,28.9221,28.8067,28.8375,77800.0
2008-09-23 12:35:00,37.5,37.6,37.46,37.46,58700.0,28.8452,28.9221,28.8144,28.8144,58700.0
2008-09-23 12:40:00,37.47,37.55,37.16,37.28,165600.0,28.8221,28.8837,28.5837,28.676,165600.0
2008-09-23 12:45:00,37.28,37.3,37.1,37.25,82500.0,28.676,28.6914,28.5375,28.6529,82500.0
2008-09-23 12:50:00,37.23,37.39,37.17,37.27,45300.0,28.6375,28.7606,28.5914,28.6683,45300.0
2008-09-23 12:55:00,37.26,37.55,37.25,37.34,162100.0,28.6606,28.8837,28.6529,28.7221,162100.0
2008-09-23 13:00:00,37.31,37.38,37.23,37.36,105600.0,28.6991,28.7529,28.6375,28.7375,105600.0
2008-09-23 13:05:00,37.37,37.44,37.16,37.39,81500.0,28.7452,28.799,28.5837,28.7606,81500.0
2008-09-23 13:10:00,37.37,37.44,37.1,37.2,157000.0,28.7452,28.799,28.5375,28.6144,157000.0
2008-09-23 13:15:00,37.2,37.3,37.1,37.11,115000.0,28.6144,28.6914,28.5375,28.5452,115000.0
2008-09-23 13:20:00,37.11,37.5,37.11,37.25,64500.0,28.5452,28.8452,28.5452,28.6529,64500.0
2008-09-23 13:25:00,37.26,37.38,37.1,37.18,61000.0,28.6606,28.7529,28.5375,28.5991,61000.0
2008-09-23 13:30:00,37.19,37.2,37.0,37.06,141500.0,28.6067,28.6144,28.4606,28.5068,141500.0
2008-09-23 13:35:00,37.04,37.18,37.0,37.09,74000.0,28.4914,28.5991,28.4606,28.5298,74000.0
2008-09-23 13:40:00,37.09,37.2,37.09,37.12,50500.0,28.5298,28.6144,28.5298,28.5529,50500.0
2008-09-23 13:45:00,37.12,37.15,37.02,37.04,46200.0,28.5529,28.576,28.476,28.4914,46200.0
2008-09-23 13:50:00,37.04,37.28,36.99,37.16,56200.0,28.4914,28.676,28.4529,28.5837,56200.0
2008-09-23 13:55:00,37.17,37.41,37.09,37.39,77400.0,28.5914,28.776,28.5298,28.7606,77400.0
2008-09-23 14:00:00,37.41,37.42,37.15,37.33,77900.0,28.776,28.7837,28.576,28.7144,77900.0
2008-09-23 14:05:00,37.34,37.86,37.32,37.8,113100.0,28.7221,29.1221,28.7067,29.076,113100.0
2008-09-23 14:10:00,37.82,37.97,37.48,37.71,66600.0,29.0913,29.2067,28.8298,29.0067,66600.0
2008-09-23 14:15:00,37.76,37.76,37.41,37.7,46300.0,29.0452,29.0452,28.776,28.999,46300.0
2008-09-23 14:20:00,37.71,37.72,37.53,37.65,111800.0,29.0067,29.0144,28.8683,28.9606,111800.0
2008-09-23 14:25:00,37.64,37.79,37.46,37.71,135800.0,28.9529,29.0683,28.8144,29.0067,135800.0
2008-09-23 14:30:00,37.71,37.74,37.38,37.49,92600.0,29.0067,29.0298,28.7529,28.8375,92600.0
2008-09-23 14:35:00,37.51,37.53,37.23,37.3,60100.0,28.8529,28.8683,28.6375,28.6914,60100.0
2008-09-23 14:40:00,37.29,37.49,37.29,37.47,61800.0,28.6837,28.8375,28.6837,28.8221,61800.0
2008-09-23 14:45:00,37.46,37.69,37.33,37.42,88100.0,28.8144,28.9914,28.7144,28.7837,88100.0
2008-09-23 14:50:00,37.42,37.71,37.35,37.59,63400.0,28.7837,29.0067,28.7298,28.9144,63400.0
2008-09-23 14:55:00,37.59,37.71,37.5,37.63,77700.0,28.9144,29.0067,28.8452,28.9452,77700.0
2008-09-23 15:00:00,37.6,37.7,37.51,37.69,146000.0,28.9221,28.999,28.8529,28.9914,146000.0
2008-09-23 15:05:00,37.69,37.73,37.53,37.7,303300.0,28.9914,29.0221,28.8683,28.999,303300.0
2008-09-23 15:10:00,37.73,37.75,37.65,37.68,83100.0,29.0221,29.0375,28.9606,28.9837,83100.0
2008-09-23 15:15:00,37.67,37.72,37.54,37.63,216400.0,28.976,29.0144,28.876,28.9452,216400.0
2008-09-23 15:20:00,37.65,37.7,37.59,37.64,73000.0,28.9606,28.999,28.9144,28.9529,73000.0
2008-09-23 15:25:00,37.65,37.75,37.61,37.73,96300.0,28.9606,29.0375,28.9298,29.0221,96300.0
2008-09-23 15:30:00,37.74,37.75,37.63,37.65,132900.0,29.0298,29.0375,28.9452,28.9606,132900.0
2008-09-23 15:35:00,37.65,37.65,37.12,37.15,161900.0,28.9606,28.9606,28.5529,28.576,161900.0
2008-09-23 15:40:00,37.14,37.6,37.12,37.24,169900.0,28.5683,28.9221,28.5529,28.6452,169900.0
2008-09-23 15:45:00,37.25,37.4,37.12,37.23,170400.0,28.6529,28.7683,28.5529,28.6375,170400.0
2008-09-23 15:50:00,37.23,37.7,37.14,37.59,238100.0,28.6375,28.999,28.5683,28.9144,238100.0
2008-09-23 15:55:00,37.59,38.5,37.59,38.27,502600.0,28.9144,29.6144,28.9144,29.4375,502600.0
2008-09-24 09:30:00,38.44,38.44,38.44,38.44,1600.0,29.5683,29.5683,29.5683,29.5683,1600.0
2008-09-24 09:35:00,38.44,38.44,38.44,38.44,0.0,29.5683,29.5683,29.5683,29.5683,0.0
2008-09-24 09:40:00,38.42,38.71,37.29,38.67,325900.0,29.5529,29.7759,28.6837,29.7452,325900.0
2008-09-24 09:45:00,38.69,38.72,38.23,38.48,107600.0,29.7606,29.7836,29.4067,29.599,107600.0
2008-09-24 09:50:00,38.49,38.51,37.79,38.3,106000.0,29.6067,29.6221,29.0683,29.4606,106000.0
2008-09-24 09:55:00,38.3,38.35,38.0,38.23,73900.0,29.4606,29.499,29.2298,29.4067,73900.0
2008-09-24 10:00:00,38.2,38.3,37.5,37.78,127100.0,29.3836,29.4606,28.8452,29.0606,127100.0
2008-09-24 10:05:00,37.77,37.98,37.5,37.54,84000.0,29.0529,29.2144,28.8452,28.876,84000.0
2008-09-24 10:10:00,37.52,37.6,37.02,37.08,110800.0,28.8606,28.9221,28.476,28.5221,110800.0
2008-09-24 10:15:00,37.06,37.49,37.02,37.07,72900.0,28.5068,28.8375,28.476,28.5144,72900.0
2008-09-24 10:20:00,37.09,37.5,37.07,37.15,75300.0,28.5298,28.8452,28.5144,28.576,75300.0
2008-09-24 10:25:00,37.13,37.75,37.1,37.54,61700.0,28.5606,29.0375,28.5375,28.876,61700.0
2008-09-24 10:30:00,37.6,37.71,37.34,37.35,41900.0,28.9221,29.0067,28.7221,28.7298,41900.0
2008-09-24 10:35:00,37.32,37.8,37.17,37.61,87700.0,28.7067,29.076,28.5914,28.9298,87700.0
2008-09-24 10:40:00,37.51,37.75,37.41,37.72,70600.0,28.8529,29.0375,28.776,29.0144,70600.0
2008-09-24 10:45:00,37.72,37.74,37.35,37.38,55600.0,29.0144,29.0298,28.7298,28.7529,55600.0
2008-09-24 10:50:00,37.38,37.64,37.34,37.52,59400.0,28.7529,28.9529,28.7221,28.8606,59400.0
2008-09-24 10:55:00,37.53,38.09,37.48,37.95,133200.0,28.8683,29.299,28.8298,29.1913,133200.0
2008-09-24 11:00:00,37.93,38.08,37.34,37.44,75400.0,29.176,29.2913,28.7221,28.799,75400.0
2008-09-24 11:05:00,37.49,37.69,37.32,37.36,101900.0,28.8375,28.9914,28.7067,28.7375,101900.0
2008-09-24 11:10:00,37.39,37.58,37.37,37.5,58200.0,28.7606,28.9067,28.7452,28.8452,58200.0
2008-09-24 11:15:00,37.52,37.54,37.3,37.44,37200.0,28.8606,28.876,28.6914,28.799,37200.0
2008-09-24 11:20:00,37.57,37.57,37.4,37.48,32700.0,28.899,28.899,28.7683,28.8298,32700.0
2008-09-24 11:25:00,37.49,37.68,37.38,37.63,43900.0,28.8375,28.9837,28.7529,28.9452,43900.0
2008-09-24 11:30:00,37.65,37.77,37.58,37.74,45000.0,28.9606,29.0529,28.9067,29.0298,45000.0
2008-09-24 11:35:00,37.73,37.74,37.52,37.53,11000.0,29.0221,29.0298,28.8606,28.8683,11000.0
2008-09-24 11:40:00,37.53,37.68,37.41,37.43,20500.0,28.8683,28.9837,28.776,28.7914,20500.0
2008-09-24 11:45:00,37.45,37.49,37.29,37.35,30500.0,28.8067,28.8375,28.6837,28.7298,30500.0
2008-09-24 11:50:00,37.37,37.65,37.27,37.58,46700.0,28.7452,28.9606,28.6683,28.9067,46700.0
2008-09-24 11:55:00,37.58,37.76,37.57,37.73,36700.0,28.9067,29.0452,28.899,29.0221,36700.0
2008-09-24 12:00:00,37.72,37.75,37.7,37.71,26500.0,29.0144,29.0375,28.999,29.0067,26500.0
2008-09-24 12:05:00,37.73,37.76,37.68,37.74,21100.0,29.0221,29.0452,28.9837,29.0298,21100.0
2008-09-24 12:10:00,37.73,37.83,37.68,37.75,28200.0,29.0221,29.099,28.9837,29.0375,28200.0
2008-09-24 12:15:00,37.73,37.76,37.69,37.69,53900.0,29.0221,29.0452,28.9914,28.9914,53900.0
2008-09-24 12:20:00,37.7,37.76,37.54,37.69,22600.0,28.999,29.0452,28.876,28.9914,22600.0
2008-09-24 12:25:00,37.69,37.71,37.52,37.53,25400.0,28.9914,29.0067,28.8606,28.8683,25400.0
2008-09-24 12:30:00,37.57,37.79,37.5,37.64,43200.0,28.899,29.0683,28.8452,28.9529,43200.0
2008-09-24 12:35:00,37.63,37.75,37.63,37.71,16100.0,28.9452,29.0375,28.9452,29.0067,16100.0
2008-09-24 12:40:00,37.72,37.77,37.68,37.71,31500.0,29.0144,29.0529,28.9837,29.0067,31500.0
2008-09-24 12:45:00,37.73,37.8,37.69,37.71,22200.0,29.0221,29.076,28.9914,29.0067,22200.0
2008-09-24 12:50:00,37.73,37.76,37.69,37.74,25300.0,29.0221,29.0452,28.9914,29.0298,25300.0
2008-09-24 12:55:00,37.75,37.76,37.65,37.69,24500.0,29.0375,29.0452,28.9606,28.9914,24500.0
2008-09-24 13:00:00,37.69,37.78,37.67,37.69,13300.0,28.9914,29.0606,28.976,28.9914,13300.0
2008-09-24 13:05:00,37.69,37.79,37.66,37.73,44300.0,28.9914,29.0683,28.9683,29.0221,44300.0
2008-09-24 13:10:00,37.72,37.79,37.68,37.68,47700.0,29.0144,29.0683,28.9837,28.9837,47700.0
2008-09-24 13:15:00,37.69,37.77,37.63,37.75,64700.0,28.9914,29.0529,28.9452,29.0375,64700.0
2008-09-24 13:20:00,37.75,37.93,37.69,37.88,71400.0,29.0375,29.176,28.9914,29.1375,71400.0
2008-09-24 13:25:00,37.87,37.87,37.53,37.58,90900.0,29.1298,29.1298,28.8683,28.9067,90900.0
2008-09-24 13:30:00,37.56,37.7,37.54,37.67,51000.0,28.8914,28.999,28.876,28.976,51000.0
2008-09-24 13:35:00,37.67,37.81,37.67,37.78,48400.0,28.976,29.0837,28.976,29.0606,48400.0
2008-09-24 13:40:00,37.78,38.06,37.71,38.04,56700.0,29.0606,29.276,29.0067,29.2606,56700.0
2008-09-24 13:45:00,38.02,38.14,38.0,38.13,75000.0,29.2452,29.3375,29.2298,29.3298,75000.0
2008-09-24 13:50:00,38.14,38.22,38.06,38.06,88900.0,29.3375,29.399,29.276,29.276,88900.0
2008-09-24 13:55:00,38.06,38.06,37.61,37.8,71200.0,29.276,29.276,28.9298,29.076,71200.0
2008-09-24 14:00:00,37.79,37.83,37.63,37.65,48800.0,29.0683,29.099,28.9452,28.9606,48800.0
2008-09-24 14:05:00,37.64,37.65,37.45,37.45,72500.0,28.9529,28.9606,28.8067,28.8067,72500.0
2008-09-24 14:10:00,37.47,37.47,37.16,37.2,101700.0,28.8221,28.8221,28.5837,28.6144,101700.0
2008-09-24 14:15:00,37.2,37.35,37.18,37.3,98700.0,28.6144,28.7298,28.5991,28.6914,98700.0
2008-09-24 14:20:00,37.3,37.58,37.28,37.58,71700.0,28.6914,28.9067,28.676,28.9067,71700.0
2008-09-24 14:25:00,37.58,37.67,37.51,37.61,30900.0,28.9067,28.976,28.8529,28.9298,30900.0
2008-09-24 14:30:00,37.62,37.8,37.61,37.73,55600.0,28.9375,29.076,28.9298,29.0221,55600.0
2008-09-24 14:35:00,37.73,37.78,37.69,37.73,41100.0,29.0221,29.0606,28.9914,29.0221,41100.0
2008-09-24 14:40:00,37.72,37.8,37.68,37.73,57000.0,29.0144,29.076,28.9837,29.0221,57000.0
2008-09-24 14:45:00,37.73,37.76,37.63,37.68,30600.0,29.0221,29.0452,28.9452,28.9837,30600.0
2008-09-24 14:50:00,37.72,37.72,37.45,37.62,58100.0,29.0144,29.0144,28.8067,28.9375,58100.0
2008-09-24 14:55:00,37.63,37.64,37.41,37.46,52300.0,28.9452,28.9529,28.776,28.8144,52300.0
2008-09-24 15:00:00,37.48,37.48,37.35,37.37,38700.0,28.8298,28.8298,28.7298,28.7452,38700.0
2008-09-24 15:05:00,37.37,37.62,37.35,37.44,85400.0,28.7452,28.9375,28.7298,28.799,85400.0
2008-09-24 15:10:00,37.44,37.45,37.25,37.27,90800.0,28.799,28.8067,28.6529,28.6683,90800.0
2008-09-24 15:15:00,37.28,37.4,37.07,37.1,140000.0,28.676,28.7683,28.5144,28.5375,140000.0
2008-09-24 15:20:00,37.11,37.34,37.04,37.18,220600.0,28.5452,28.7221,28.4914,28.5991,220600.0
2008-09-24 15:25:00,37.19,37.28,37.18,37.23,82500.0,28.6067,28.676,28.5991,28.6375,82500.0
2008-09-24 15:30:00,37.24,37.32,37.03,37.03,130900.0,28.6452,28.7067,28.4837,28.4837,130900.0
2008-09-24 15:35:00,37.04,37.23,36.7,36.75,316800.0,28.4914,28.6375,28.2298,28.2683,316800.0
2008-09-24 15:40:00,36.75,36.79,36.61,36.71,161400.0,28.2683,28.2991,28.1606,28.2375,161400.0
2008-09-24 15:45:00,36.71,36.78,36.64,36.69,229100.0,28.2375,28.2914,28.1837,28.2221,229100.0
2008-09-24 15:50:00,36.69,37.08,36.68,37.0,365800.0,28.2221,28.5221,28.2145,28.4606,365800.0
2008-09-24 15:55:00,37.02,37.72,37.0,37.71,394800.0,28.476,29.0144,28.4606,29.0067,394800.0
2008-09-25 09:30:00,37.68,38.39,37.66,38.13,169900.0,28.9837,29.5298,28.9683,29.3298,169900.0
2008-09-25 09:35:00,38.09,38.14,37.5,37.84,90700.0,29.299,29.3375,28.8452,29.1067,90700.0
2008-09-25 09:40:00,37.85,38.19,37.83,38.08,82800.0,29.1144,29.376,29.099,29.2913,82800.0
2008-09-25 09:45:00,38.08,38.25,38.05,38.21,84200.0,29.2913,29.4221,29.2683,29.3913,84200.0
2008-09-25 09:50:00,38.23,38.48,38.18,38.34,150000.0,29.4067,29.599,29.3683,29.4913,150000.0
2008-09-25 09:55:00,38.3,38.59,38.2,38.4,93000.0,29.4606,29.6836,29.3836,29.5375,93000.0
2008-09-25 10:00:00,38.4,38.65,38.19,38.27,95300.0,29.5375,29.7298,29.376,29.4375,95300.0
2008-09-25 10:05:00,38.28,38.89,38.2,38.73,104400.0,29.4452,29.9144,29.3836,29.7913,104400.0
2008-09-25 10:10:00,38.73,38.87,38.5,38.79,78800.0,29.7913,29.899,29.6144,29.8375,78800.0
2008-09-25 10:15:00,38.75,38.89,38.71,38.79,68400.0,29.8067,29.9144,29.7759,29.8375,68400.0
2008-09-25 10:20:00,38.76,38.88,38.59,38.88,80800.0,29.8144,29.9067,29.6836,29.9067,80800.0
2008-09-25 10:25:00,38.88,38.94,38.75,38.87,81800.0,29.9067,29.9529,29.8067,29.899,81800.0
2008-09-25 10:30:00,38.88,38.94,38.69,38.89,106000.0,29.9067,29.9529,29.7606,29.9144,106000.0
2008-09-25 10:35:00,38.9,39.35,38.83,39.23,185300.0,29.9221,30.2682,29.8682,30.1759,185300.0
2008-09-25 10:40:00,39.23,39.28,39.17,39.24,151200.0,30.1759,30.2144,30.1298,30.1836,151200.0
2008-09-25 10:45:00,39.23,39.28,39.17,39.21,75600.0,30.1759,30.2144,30.1298,30.1605,75600.0
2008-09-25 10:50:00,39.22,39.22,39.01,39.05,91700.0,30.1682,30.1682,30.0067,30.0375,91700.0
2008-09-25 10:55:00,39.04,39.1,38.93,38.95,105200.0,30.0298,30.0759,29.9452,29.9605,105200.0
2008-09-25 11:00:00,38.97,38.98,38.43,38.61,146500.0,29.9759,29.9836,29.5606,29.699,146500.0
2008-09-25 11:05:00,38.61,38.86,38.59,38.73,153000.0,29.699,29.8913,29.6836,29.7913,153000.0
2008-09-25 11:10:00,38.71,38.97,38.65,38.76,71500.0,29.7759,29.9759,29.7298,29.8144,71500.0
2008-09-25 11:15:00,38.78,38.84,38.54,38.62,41500.0,29.8298,29.8759,29.6452,29.7067,41500.0
2008-09-25 11:20:00,38.62,38.86,38.53,38.78,66300.0,29.7067,29.8913,29.6375,29.8298,66300.0
2008-09-25 11:25:00,38.75,39.09,38.72,38.99,96200.0,29.8067,30.0682,29.7836,29.9913,96200.0
2008-09-25 11:30:00,38.99,39.09,38.94,39.0,119600.0,29.9913,30.0682,29.9529,29.999,119600.0
2008-09-25 11:35:00,38.99,39.01,38.9,38.95,45700.0,29.9913,30.0067,29.9221,29.9605,45700.0
2008-09-25 11:40:00,38.96,39.06,38.93,39.02,125500.0,29.9682,30.0452,29.9452,30.0144,125500.0
2008-09-25 11:45:00,39.03,39.1,38.98,39.01,57900.0,30.0221,30.0759,29.9836,30.0067,57900.0
2008-09-25 11:50:00,39.01,39.08,38.93,38.99,54300.0,30.0067,30.0605,29.9452,29.9913,54300.0
2008-09-25 11:55:00,38.98,39.07,38.94,38.98,81100.0,29.9836,30.0529,29.9529,29.9836,81100.0
2008-09-25 12:00:00,38.99,39.0,38.95,39.0,45500.0,29.9913,29.999,29.9605,29.999,45500.0
2008-09-25 12:05:00,39.0,39.0,38.82,38.83,42800.0,29.999,29.999,29.8606,29.8682,42800.0
2008-09-25 12:10:00,38.83,38.83,38.75,38.78,64400.0,29.8682,29.8682,29.8067,29.8298,64400.0
2008-09-25 12:15:00,38.78,38.83,38.75,38.8,79800.0,29.8298,29.8682,29.8067,29.8452,79800.0
2008-09-25 12:20:00,38.79,38.8,38.65,38.67,72500.0,29.8375,29.8452,29.7298,29.7452,72500.0
2008-09-25 12:25:00,38.67,38.7,38.45,38.55,77400.0,29.7452,29.7682,29.5759,29.6529,77400.0
2008-09-25 12:30:00,38.55,38.55,38.4,38.42,71700.0,29.6529,29.6529,29.5375,29.5529,71700.0
2008-09-25 12:35:00,38.42,38.5,38.4,38.41,52700.0,29.5529,29.6144,29.5375,29.5452,52700.0
2008-09-25 12:40:00,38.42,38.57,38.4,38.48,36900.0,29.5529,29.6683,29.5375,29.599,36900.0
2008-09-25 12:45:00,38.48,38.58,38.37,38.4,78000.0,29.599,29.6759,29.5144,29.5375,78000.0
2008-09-25 12:50:00,38.39,38.7,38.22,38.22,118400.0,29.5298,29.7682,29.399,29.399,118400.0
2008-09-25 12:55:00,38.23,38.39,38.1,38.13,97000.0,29.4067,29.5298,29.3067,29.3298,97000.0
2008-09-25 13:00:00,38.13,38.35,38.13,38.28,167600.0,29.3298,29.499,29.3298,29.4452,167600.0
2008-09-25 13:05:00,38.27,38.4,38.13,38.35,124200.0,29.4375,29.5375,29.3298,29.499,124200.0
2008-09-25 13:10:00,38.36,38.37,38.15,38.29,82600.0,29.5067,29.5144,29.3452,29.4529,82600.0
2008-09-25 13:15:00,38.27,38.33,38.06,38.19,60000.0,29.4375,29.4836,29.276,29.376,60000.0
2008-09-25 13:20:00,38.19,38.19,38.08,38.1,67200.0,29.376,29.376,29.2913,29.3067,67200.0
2008-09-25 13:25:00,38.1,38.3,38.0,38.21,76200.0,29.3067,29.4606,29.2298,29.3913,76200.0
2008-09-25 13:30:00,38.21,38.35,38.02,38.27,89500.0,29.3913,29.499,29.2452,29.4375,89500.0
2008-09-25 13:35:00,38.26,38.48,38.24,38.4,65200.0,29.4298,29.599,29.4144,29.5375,65200.0
2008-09-25 13:40:00,38.35,38.4,38.16,38.37,58700.0,29.499,29.5375,29.3529,29.5144,58700.0
2008-09-25 13:45:00,38.38,38.4,38.2,38.22,66400.0,29.5221,29.5375,29.3836,29.399,66400.0
2008-09-25 13:50:00,38.22,38.31,38.05,38.08,71900.0,29.399,29.4683,29.2683,29.2913,71900.0
2008-09-25 13:55:00,38.08,38.32,38.03,38.31,71100.0,29.2913,29.476,29.2529,29.4683,71100.0
2008-09-25 14:00:00,38.32,38.35,38.16,38.29,62400.0,29.476,29.499,29.3529,29.4529,62400.0
2008-09-25 14:05:00,38.28,38.33,38.13,38.18,52600.0,29.4452,29.4836,29.3298,29.3683,52600.0
2008-09-25 14:10:00,38.19,38.19,38.02,38.08,38200.0,29.376,29.376,29.2452,29.2913,38200.0
2008-09-25 14:15:00,38.07,38.09,37.82,37.94,92100.0,29.2836,29.299,29.0913,29.1837,92100.0
2008-09-25 14:20:00,37.97,37.97,37.73,37.75,90100.0,29.2067,29.2067,29.0221,29.0375,90100.0
2008-09-25 14:25:00,37.77,37.95,37.69,37.94,76600.0,29.0529,29.1913,28.9914,29.1837,76600.0
2008-09-25 14:30:00,37.94,38.12,37.92,38.01,70200.0,29.1837,29.3221,29.1683,29.2375,70200.0
2008-09-25 14:35:00,38.0,38.05,37.95,37.99,59300.0,29.2298,29.2683,29.1913,29.2221,59300.0
2008-09-25 14:40:00,37.98,37.99,37.71,37.9,55000.0,29.2144,29.2221,29.0067,29.1529,55000.0
2008-09-25 14:45:00,37.9,37.99,37.78,37.89,52700.0,29.1529,29.2221,29.0606,29.1452,52700.0
2008-09-25 14:50:00,37.86,38.1,37.8,38.07,64100.0,29.1221,29.3067,29.076,29.2836,64100.0
2008-09-25 14:55:00,38.06,38.28,37.95,38.23,82400.0,29.276,29.4452,29.1913,29.4067,82400.0
2008-09-25 15:00:00,38.2,38.29,38.07,38.14,61400.0,29.3836,29.4529,29.2836,29.3375,61400.0
2008-09-25 15:05:00,38.14,38.16,38.0,38.11,68900.0,29.3375,29.3529,29.2298,29.3144,68900.0
2008-09-25 15:10:00,38.1,38.15,37.95,37.95,81900.0,29.3067,29.3452,29.1913,29.1913,81900.0
2008-09-25 15:15:00,37.95,37.98,37.88,37.97,75700.0,29.1913,29.2144,29.1375,29.2067,75700.0
2008-09-25 15:20:00,37.97,38.19,37.93,37.99,104500.0,29.2067,29.376,29.176,29.2221,104500.0
2008-09-25 15:25:00,37.99,38.1,37.89,37.94,94300.0,29.2221,29.3067,29.1452,29.1837,94300.0
2008-09-25 15:30:00,37.93,37.99,37.65,37.76,108200.0,29.176,29.2221,28.9606,29.0452,108200.0
2008-09-25 15:35:00,37.76,38.03,37.73,37.91,206800.0,29.0452,29.2529,29.0221,29.1606,206800.0
2008-09-25 15:40:00,37.92,37.95,37.57,37.59,143600.0,29.1683,29.1913,28.899,28.9144,143600.0
2008-09-25 15:45:00,37.59,37.64,37.42,37.46,175700.0,28.9144,28.9529,28.7837,28.8144,175700.0
2008-09-25 15:50:00,37.47,37.75,37.47,37.61,203700.0,28.8221,29.0375,28.8221,28.9298,203700.0
2008-09-25 15:55:00,37.58,37.95,37.5,37.88,271200.0,28.9067,29.1913,28.8452,29.1375,271200.0
2008-09-26 09:30:00,36.62,36.64,36.03,36.08,302800.0,28.1683,28.1837,27.7145,27.7529,302800.0
2008-09-26 09:35:00,36.09,36.56,36.05,36.2,513900.0,27.7606,28.1221,27.7299,27.8452,513900.0
2008-09-26 09:40:00,36.2,36.49,36.05,36.25,351900.0,27.8452,28.0683,27.7299,27.8837,351900.0
2008-09-26 09:45:00,36.25,36.25,36.06,36.15,189700.0,27.8837,27.8837,27.7375,27.8068,189700.0
2008-09-26 09:50:00,36.15,36.35,36.03,36.11,148500.0,27.8068,27.9606,27.7145,27.776,148500.0
2008-09-26 09:55:00,36.09,36.44,36.03,36.12,262600.0,27.7606,28.0298,27.7145,27.7837,262600.0
2008-09-26 10:00:00,36.13,36.59,36.11,36.44,232700.0,27.7914,28.1452,27.776,28.0298,232700.0
2008-09-26 10:05:00,36.44,36.59,36.2,36.25,286500.0,28.0298,28.1452,27.8452,27.8837,286500.0
2008-09-26 10:10:00,36.25,36.3,36.11,36.2,119500.0,27.8837,27.9222,27.776,27.8452,119500.0
2008-09-26 10:15:00,36.19,36.2,36.01,36.05,217700.0,27.8375,27.8452,27.6991,27.7299,217700.0
2008-09-26 10:20:00,36.05,36.32,36.04,36.32,255000.0,27.7299,27.9375,27.7222,27.9375,255000.0
2008-09-26 10:25:00,36.32,36.46,36.15,36.36,281800.0,27.9375,28.0452,27.8068,27.9683,281800.0
2008-09-26 10:30:00,36.38,36.39,36.1,36.14,190400.0,27.9837,27.9914,27.7683,27.7991,190400.0
2008-09-26 10:35:00,36.17,36.59,36.16,36.39,144900.0,27.8222,28.1452,27.8145,27.9914,144900.0
2008-09-26 10:40:00,36.41,36.57,36.2,36.32,236900.0,28.0068,28.1298,27.8452,27.9375,236900.0
2008-09-26 10:45:00,36.31,36.55,36.3,36.53,79000.0,27.9298,28.1145,27.9222,28.0991,79000.0
2008-09-26 10:50:00,36.53,36.58,36.37,36.41,107600.0,28.0991,28.1375,27.976,28.0068,107600.0
2008-09-26 10:55:00,36.41,36.85,36.3,36.37,254100.0,28.0068,28.3452,27.9222,27.976,254100.0
2008-09-26 11:00:00,36.39,36.58,36.33,36.33,118600.0,27.9914,28.1375,27.9452,27.9452,118600.0
2008-09-26 11:05:00,36.33,36.48,36.15,36.47,358300.0,27.9452,28.0606,27.8068,28.0529,358300.0
2008-09-26 11:10:00,36.47,36.48,36.24,36.32,210900.0,28.0529,28.0606,27.876,27.9375,210900.0
2008-09-26 11:15:00,36.32,36.39,36.25,36.31,318200.0,27.9375,27.9914,27.8837,27.9298,318200.0
2008-09-26 11:20:00,36.31,36.35,36.23,36.29,250700.0,27.9298,27.9606,27.8683,27.9145,250700.0
2008-09-26 11:25:00,36.29,36.3,36.2,36.22,174500.0,27.9145,27.9222,27.8452,27.8606,174500.0
2008-09-26 11:30:00,36.24,36.25,36.14,36.19,62000.0,27.876,27.8837,27.7991,27.8375,62000.0
2008-09-26 11:35:00,36.19,36.22,36.07,36.14,106600.0,27.8375,27.8606,27.7452,27.7991,106600.0
2008-09-26 11:40:00,36.15,36.23,36.07,36.14,89300.0,27.8068,27.8683,27.7452,27.7991,89300.0
2008-09-26 11:45:00,36.13,36.21,36.09,36.1,78200.0,27.7914,27.8529,27.7606,27.7683,78200.0
2008-09-26 11:50:00,36.11,36.12,35.88,35.9,149700.0,27.776,27.7837,27.5991,27.6145,149700.0
2008-09-26 11:55:00,35.91,36.01,35.9,35.92,59800.0,27.6222,27.6991,27.6145,27.6299,59800.0
2008-09-26 12:00:00,35.91,35.98,35.75,35.78,95500.0,27.6222,27.676,27.4991,27.5222,95500.0
2008-09-26 12:05:00,35.76,35.94,35.65,35.74,141800.0,27.5068,27.6452,27.4222,27.4914,141800.0
2008-09-26 12:10:00,35.73,35.84,35.72,35.78,71200.0,27.4837,27.5683,27.476,27.5222,71200.0
2008-09-26 12:15:00,35.78,35.79,35.55,35.56,99100.0,27.5222,27.5299,27.3453,27.3529,99100.0
2008-09-26 12:20:00,35.55,35.77,35.5,35.52,120300.0,27.3453,27.5145,27.3068,27.3222,120300.0
2008-09-26 12:25:00,35.52,35.59,35.51,35.55,71900.0,27.3222,27.376,27.3145,27.3453,71900.0
2008-09-26 12:30:00,35.55,35.7,35.51,35.54,121900.0,27.3453,27.4606,27.3145,27.3376,121900.0
2008-09-26 12:35:00,35.52,35.58,35.5,35.5,89200.0,27.3222,27.3683,27.3068,27.3068,89200.0
2008-09-26 12:40:00,35.5,35.54,35.35,35.5,98500.0,27.3068,27.3376,27.1914,27.3068,98500.0
2008-09-26 12:45:00,35.51,35.92,35.46,35.75,117700.0,27.3145,27.6299,27.276,27.4991,117700.0
2008-09-26 12:50:00,35.71,36.08,35.63,36.08,98300.0,27.4683,27.7529,27.4068,27.7529,98300.0
2008-09-26 12:55:00,36.09,36.2,35.7,35.98,212100.0,27.7606,27.8452,27.4606,27.676,212100.0
2008-09-26 13:00:00,35.99,36.19,35.88,35.92,111500.0,27.6837,27.8375,27.5991,27.6299,111500.0
2008-09-26 13:05:00,35.92,35.99,35.79,35.82,585300.0,27.6299,27.6837,27.5299,27.5529,585300.0
2008-09-26 13:10:00,35.85,36.15,35.83,36.02,138600.0,27.576,27.8068,27.5606,27.7068,138600.0
2008-09-26 13:15:00,36.02,36.3,36.01,36.2,369300.0,27.7068,27.9222,27.6991,27.8452,369300.0
2008-09-26 13:20:00,36.2,36.34,36.13,36.34,150900.0,27.8452,27.9529,27.7914,27.9529,150900.0
2008-09-26 13:25:00,36.32,36.43,35.6,35.95,699100.0,27.9375,28.0222,27.3837,27.6529,699100.0
2008-09-26 13:30:00,35.98,36.29,35.84,36.21,141800.0,27.676,27.9145,27.5683,27.8529,141800.0
2008-09-26 13:35:00,36.2,36.37,36.13,36.3,113800.0,27.8452,27.976,27.7914,27.9222,113800.0
2008-09-26 13:40:00,36.3,36.79,36.29,36.48,148200.0,27.9222,28.2991,27.9145,28.0606,148200.0
2008-09-26 13:45:00,36.48,36.59,36.43,36.5,183000.0,28.0606,28.1452,28.0222,28.076,183000.0
2008-09-26 13:50:00,36.5,36.69,36.48,36.5,172100.0,28.076,28.2221,28.0606,28.076,172100.0
2008-09-26 13:55:00,36.52,36.52,36.22,36.27,141800.0,28.0914,28.0914,27.8606,27.8991,141800.0
2008-09-26 14:00:00,36.25,36.3,36.0,36.08,165600.0,27.8837,27.9222,27.6914,27.7529,165600.0
2008-09-26 14:05:00,36.08,36.15,35.9,35.9,143700.0,27.7529,27.8068,27.6145,27.6145,143700.0
2008-09-26 14:10:00,35.89,36.07,35.86,36.0,78600.0,27.6068,27.7452,27.5837,27.6914,78600.0
2008-09-26 14:15:00,36.0,36.21,36.0,36.16,79800.0,27.6914,27.8529,27.6914,27.8145,79800.0
2008-09-26 14:20:00,36.16,36.25,36.14,36.17,89900.0,27.8145,27.8837,27.7991,27.8222,89900.0
2008-09-26 14:25:00,36.15,36.25,36.07,36.14,89800.0,27.8068,27.8837,27.7452,27.7991,89800.0
2008-09-26 14:30:00,36.15,36.18,36.05,36.1,42100.0,27.8068,27.8299,27.7299,27.7683,42100.0
2008-09-26 14:35:00,36.09,36.29,36.08,36.25,66400.0,27.7606,27.9145,27.7529,27.8837,66400.0
2008-09-26 14:40:00,36.25,36.3,36.0,36.08,151600.0,27.8837,27.9222,27.6914,27.7529,151600.0
2008-09-26 14:45:00,36.09,36.23,35.88,36.21,245600.0,27.7606,27.8683,27.5991,27.8529,245600.0
2008-09-26 14:50:00,36.21,36.3,36.16,36.27,86400.0,27.8529,27.9222,27.8145,27.8991,86400.0
2008-09-26 14:55:00,36.28,36.39,36.27,36.39,114400.0,27.9068,27.9914,27.8991,27.9914,114400.0
2008-09-26 15:00:00,36.37,36.4,36.25,36.25,93200.0,27.976,27.9991,27.8837,27.8837,93200.0
2008-09-26 15:05:00,36.26,36.45,36.1,36.36,177200.0,27.8914,28.0375,27.7683,27.9683,177200.0
2008-09-26 15:10:00,36.37,36.5,36.35,36.35,91700.0,27.976,28.076,27.9606,27.9606,91700.0
2008-09-26 15:15:00,36.36,36.59,36.29,36.58,93700.0,27.9683,28.1452,27.9145,28.1375,93700.0
2008-09-26 15:20:00,36.58,37.31,36.56,37.28,348900.0,28.1375,28.6991,28.1221,28.676,348900.0
2008-09-26 15:25:00,37.26,37.74,37.26,37.65,201900.0,28.6606,29.0298,28.6606,28.9606,201900.0
2008-09-26 15:30:00,37.66,39.0,37.61,37.66,298900.0,28.9683,29.999,28.9298,28.9683,298900.0
2008-09-26 15:35:00,37.64,37.97,37.49,37.82,122800.0,28.9529,29.2067,28.8375,29.0913,122800.0
2008-09-26 15:40:00,37.82,38.5,37.71,38.48,274000.0,29.0913,29.6144,29.0067,29.599,274000.0
2008-09-26 15:45:00,38.49,38.6,38.03,38.35,424300.0,29.6067,29.6913,29.2529,29.499,424300.0
2008-09-26 15:50:00,38.34,38.8,38.26,38.8,309000.0,29.4913,29.8452,29.4298,29.8452,309000.0
2008-09-26 15:55:00,38.8,39.58,38.52,39.39,630000.0,29.8452,30.4451,29.6298,30.299,630000.0
2008-09-29 09:30:00,38.16,38.16,37.2,37.38,323500.0,29.3529,29.3529,28.6144,28.7529,323500.0
2008-09-29 09:35:00,37.38,37.73,37.13,37.64,201600.0,28.7529,29.0221,28.5606,28.9529,201600.0
2008-09-29 09:40:00,37.6,37.6,36.84,37.14,209000.0,28.9221,28.9221,28.3375,28.5683,209000.0
2008-09-29 09:45:00,37.15,37.29,36.76,36.92,144100.0,28.576,28.6837,28.276,28.3991,144100.0
2008-09-29 09:50:00,36.78,37.07,36.45,36.49,296900.0,28.2914,28.5144,28.0375,28.0683,296900.0
2008-09-29 09:55:00,36.47,36.78,36.08,36.18,335500.0,28.0529,28.2914,27.7529,27.8299,335500.0
2008-09-29 10:00:00,36.14,36.51,35.0,35.7,500100.0,27.7991,28.0837,26.9222,27.4606,500100.0
2008-09-29 10:05:00,35.71,36.38,35.64,36.14,226600.0,27.4683,27.9837,27.4145,27.7991,226600.0
2008-09-29 10:10:00,36.16,36.22,35.9,35.96,182200.0,27.8145,27.8606,27.6145,27.6606,182200.0
2008-09-29 10:15:00,35.98,36.05,35.63,35.71,214300.0,27.676,27.7299,27.4068,27.4683,214300.0
2008-09-29 10:20:00,35.73,36.0,35.0,36.0,209100.0,27.4837,27.6914,26.9222,27.6914,209100.0
2008-09-29 10:25:00,36.01,36.71,35.93,36.52,196400.0,27.6991,28.2375,27.6375,28.0914,196400.0
2008-09-29 10:30:00,36.53,36.82,36.14,36.69,94400.0,28.0991,28.3221,27.7991,28.2221,94400.0
2008-09-29 10:35:00,36.67,37.5,36.67,37.15,214100.0,28.2068,28.8452,28.2068,28.576,214100.0
2008-09-29 10:40:00,37.12,37.2,36.46,36.7,85000.0,28.5529,28.6144,28.0452,28.2298,85000.0
2008-09-29 10:45:00,36.73,36.92,36.51,36.87,92200.0,28.2529,28.3991,28.0837,28.3606,92200.0
2008-09-29 10:50:00,36.9,36.94,36.5,36.53,61000.0,28.3837,28.4144,28.076,28.0991,61000.0
2008-09-29 10:55:00,36.52,36.62,36.3,36.59,90900.0,28.0914,28.1683,27.9222,28.1452,90900.0
2008-09-29 11:00:00,36.57,36.85,36.4,36.42,54400.0,28.1298,28.3452,27.9991,28.0145,54400.0
2008-09-29 11:05:00,36.45,36.93,36.42,36.91,69500.0,28.0375,28.4068,28.0145,28.3914,69500.0
2008-09-29 11:10:00,36.91,36.91,36.48,36.52,62300.0,28.3914,28.3914,28.0606,28.0914,62300.0
2008-09-29 11:15:00,36.55,36.55,36.22,36.45,72600.0,28.1145,28.1145,27.8606,28.0375,72600.0
2008-09-29 11:20:00,36.45,36.64,36.39,36.52,66700.0,28.0375,28.1837,27.9914,28.0914,66700.0
2008-09-29 11:25:00,36.52,36.69,36.5,36.68,62300.0,28.0914,28.2221,28.076,28.2145,62300.0
2008-09-29 11:30:00,36.6,36.68,36.43,36.51,74200.0,28.1529,28.2145,28.0222,28.0837,74200.0
2008-09-29 11:35:00,36.46,36.7,36.46,36.65,64300.0,28.0452,28.2298,28.0452,28.1914,64300.0
2008-09-29 11:40:00,36.67,36.73,36.58,36.71,88300.0,28.2068,28.2529,28.1375,28.2375,88300.0
2008-09-29 11:45:00,36.71,37.2,36.67,37.1,123800.0,28.2375,28.6144,28.2068,28.5375,123800.0
2008-09-29 11:50:00,37.1,37.43,37.08,37.38,110400.0,28.5375,28.7914,28.5221,28.7529,110400.0
2008-09-29 11:55:00,37.38,37.54,37.25,37.27,95100.0,28.7529,28.876,28.6529,28.6683,95100.0
2008-09-29 12:00:00,37.28,37.35,37.16,37.27,66800.0,28.676,28.7298,28.5837,28.6683,66800.0
2008-09-29 12:05:00,37.29,37.45,37.2,37.29,89400.0,28.6837,28.8067,28.6144,28.6837,89400.0
2008-09-29 12:10:00,37.3,37.5,37.22,37.4,163200.0,28.6914,28.8452,28.6298,28.7683,163200.0
2008-09-29 12:15:00,37.37,37.47,37.06,37.11,112000.0,28.7452,28.8221,28.5068,28.5452,112000.0
2008-09-29 12:20:00,37.11,37.48,36.96,37.0,114600.0,28.5452,28.8298,28.4298,28.4606,114600.0
2008-09-29 12:25:00,36.98,37.11,36.84,36.99,138200.0,28.4452,28.5452,28.3375,28.4529,138200.0
2008-09-29 12:30:00,37.0,37.16,36.65,36.93,204600.0,28.4606,28.5837,28.1914,28.4068,204600.0
2008-09-29 12:35:00,36.89,36.96,36.71,36.78,102300.0,28.376,28.4298,28.2375,28.2914,102300.0
2008-09-29 12:40:00,36.8,36.83,36.56,36.65,136000.0,28.3068,28.3298,28.1221,28.1914,136000.0
2008-09-29 12:45:00,36.65,36.75,36.52,36.54,72500.0,28.1914,28.2683,28.0914,28.1068,72500.0
2008-09-29 12:50:00,36.54,36.7,36.51,36.58,73700.0,28.1068,28.2298,28.0837,28.1375,73700.0
2008-09-29 12:55:00,36.56,36.59,36.5,36.59,334100.0,28.1221,28.1452,28.076,28.1452,334100.0
2008-09-29 13:00:00,36.56,36.59,36.46,36.48,82800.0,28.1221,28.1452,28.0452,28.0606,82800.0
2008-09-29 13:05:00,36.49,36.53,36.25,36.36,236000.0,28.0683,28.0991,27.8837,27.9683,236000.0
2008-09-29 13:10:00,36.39,36.47,36.11,36.22,104000.0,27.9914,28.0529,27.776,27.8606,104000.0
2008-09-29 13:15:00,36.21,36.3,36.11,36.2,96100.0,27.8529,27.9222,27.776,27.8452,96100.0
2008-09-29 13:20:00,36.2,36.21,36.02,36.12,126300.0,27.8452,27.8529,27.7068,27.7837,126300.0
2008-09-29 13:25:00,36.12,36.57,36.1,36.3,150900.0,27.7837,28.1298,27.7683,27.9222,150900.0
2008-09-29 13:30:00,36.28,36.33,36.13,36.18,88600.0,27.9068,27.9452,27.7914,27.8299,88600.0
2008-09-29 13:35:00,36.15,36.17,35.66,35.76,255900.0,27.8068,27.8222,27.4299,27.5068,255900.0
2008-09-29 13:40:00,35.79,36.01,34.04,34.05,466000.0,27.5299,27.6991,26.1838,26.1914,466000.0
2008-09-29 13:45:00,34.09,34.8,32.96,34.07,424600.0,26.2222,26.7683,25.353,26.2068,424600.0
2008-09-29 13:50:00,34.05,35.7,33.67,35.35,457900.0,26.1914,27.4606,25.8991,27.1914,457900.0
2008-09-29 13:55:00,35.38,35.68,34.02,34.46,399600.0,27.2145,27.4452,26.1684,26.5068,399600.0
2008-09-29 14:00:00,34.51,35.25,34.47,34.57,204100.0,26.5453,27.1145,26.5145,26.5914,204100.0
2008-09-29 14:05:00,34.59,34.9,33.85,34.13,401800.0,26.6068,26.8453,26.0376,26.253,401800.0
2008-09-29 14:10:00,34.17,35.2,34.13,34.8,407800.0,26.2837,27.076,26.253,26.7683,407800.0
2008-09-29 14:15:00,34.77,35.35,34.3,35.01,609100.0,26.7453,27.1914,26.3837,26.9299,609100.0
2008-09-29 14:20:00,35.01,35.14,34.55,34.63,290500.0,26.9299,27.0299,26.576,26.6376,290500.0
2008-09-29 14:25:00,34.71,34.97,34.2,34.32,343400.0,26.6991,26.8991,26.3068,26.3991,343400.0
2008-09-29 14:30:00,34.35,34.6,33.96,34.39,299600.0,26.4222,26.6145,26.1222,26.453,299600.0
2008-09-29 14:35:00,34.39,34.68,34.0,34.46,178500.0,26.453,26.676,26.153,26.5068,178500.0
2008-09-29 14:40:00,34.46,34.55,34.31,34.35,120700.0,26.5068,26.576,26.3914,26.4222,120700.0
2008-09-29 14:45:00,34.35,34.46,33.92,34.1,362800.0,26.4222,26.5068,26.0914,26.2299,362800.0
2008-09-29 14:50:00,34.12,34.51,34.12,34.28,241200.0,26.2453,26.5453,26.2453,26.3684,241200.0
2008-09-29 14:55:00,34.27,34.51,34.2,34.25,257400.0,26.3607,26.5453,26.3068,26.3453,257400.0
2008-09-29 15:00:00,34.25,34.38,34.14,34.23,287100.0,26.3453,26.4453,26.2607,26.3299,287100.0
2008-09-29 15:05:00,34.23,34.34,34.19,34.27,292300.0,26.3299,26.4145,26.2991,26.3607,292300.0
2008-09-29 15:10:00,34.29,34.49,34.1,34.35,339300.0,26.3761,26.5299,26.2299,26.4222,339300.0
2008-09-29 15:15:00,34.31,34.33,33.8,34.0,330900.0,26.3914,26.4068,25.9991,26.153,330900.0
2008-09-29 15:20:00,34.0,34.38,33.97,34.23,262200.0,26.153,26.4453,26.1299,26.3299,262200.0
2008-09-29 15:25:00,34.19,34.4,33.98,34.24,272700.0,26.2991,26.4607,26.1376,26.3376,272700.0
2008-09-29 15:30:00,34.23,34.25,33.91,34.19,356300.0,26.3299,26.3453,26.0838,26.2991,356300.0
2008-09-29 15:35:00,34.19,34.49,34.09,34.33,286300.0,26.2991,26.5299,26.2222,26.4068,286300.0
2008-09-29 15:40:00,34.33,34.52,34.14,34.36,495900.0,26.4068,26.553,26.2607,26.4299,495900.0
2008-09-29 15:45:00,34.36,34.59,34.29,34.43,333600.0,26.4299,26.6068,26.3761,26.4837,333600.0
2008-09-29 15:50:00,34.43,34.55,34.29,34.55,335900.0,26.4837,26.576,26.3761,26.576,335900.0
2008-09-29 15:55:00,34.55,35.0,34.0,34.12,674000.0,26.576,26.9222,26.153,26.2453,674000.0
2008-09-30 09:30:00,34.44,34.51,33.5,33.6,416100.0,26.4914,26.5453,25.7684,25.8453,416100.0
2008-09-30 09:35:00,33.56,33.94,33.47,33.57,196800.0,25.8145,26.1068,25.7453,25.8222,196800.0
2008-09-30 09:40:00,33.58,33.71,33.24,33.28,286400.0,25.8299,25.9299,25.5684,25.5992,286400.0
2008-09-30 09:45:00,33.28,33.33,32.99,33.14,296700.0,25.5992,25.6376,25.3761,25.4915,296700.0
2008-09-30 09:50:00,33.14,33.55,33.11,33.46,326600.0,25.4915,25.8068,25.4684,25.7376,326600.0
2008-09-30 09:55:00,33.46,33.9,33.08,33.6,321800.0,25.7376,26.0761,25.4453,25.8453,321800.0
2008-09-30 10:00:00,33.63,33.89,33.47,33.63,219700.0,25.8684,26.0684,25.7453,25.8684,219700.0
2008-09-30 10:05:00,33.63,34.48,33.6,34.45,188000.0,25.8684,26.5222,25.8453,26.4991,188000.0
2008-09-30 10:10:00,34.42,34.42,33.99,34.02,212000.0,26.476,26.476,26.1453,26.1684,212000.0
2008-09-30 10:15:00,34.01,34.2,33.7,33.87,231400.0,26.1607,26.3068,25.9222,26.053,231400.0
2008-09-30 10:20:00,33.89,33.99,33.75,33.92,116500.0,26.0684,26.1453,25.9607,26.0914,116500.0
2008-09-30 10:25:00,33.93,34.19,33.8,33.98,155200.0,26.0991,26.2991,25.9991,26.1376,155200.0
2008-09-30 10:30:00,33.98,33.99,33.84,33.92,146300.0,26.1376,26.1453,26.0299,26.0914,146300.0
2008-09-30 10:35:00,33.92,34.0,33.75,33.97,98100.0,26.0914,26.153,25.9607,26.1299,98100.0
2008-09-30 10:40:00,33.98,34.31,33.83,34.22,136000.0,26.1376,26.3914,26.0222,26.3222,136000.0
2008-09-30 10:45:00,34.22,34.34,34.01,34.07,149100.0,26.3222,26.4145,26.1607,26.2068,149100.0
2008-09-30 10:50:00,34.08,34.25,33.98,34.25,88500.0,26.2145,26.3453,26.1376,26.3453,88500.0
2008-09-30 10:55:00,34.27,34.27,33.95,34.12,190100.0,26.3607,26.3607,26.1145,26.2453,190100.0
2008-09-30 11:00:00,34.12,34.24,34.07,34.09,126200.0,26.2453,26.3376,26.2068,26.2222,126200.0
2008-09-30 11:05:00,34.09,34.16,33.97,34.07,112700.0,26.2222,26.2761,26.1299,26.2068,112700.0
2008-09-30 11:10:00,34.07,34.25,34.06,34.09,131300.0,26.2068,26.3453,26.1991,26.2222,131300.0
2008-09-30 11:15:00,34.09,34.15,33.93,34.15,118000.0,26.2222,26.2684,26.0991,26.2684,118000.0
2008-09-30 11:20:00,34.15,34.24,34.03,34.03,71200.0,26.2684,26.3376,26.1761,26.1761,71200.0
2008-09-30 11:25:00,34.02,34.14,34.0,34.13,69400.0,26.1684,26.2607,26.153,26.253,69400.0
2008-09-30 11:30:00,34.11,34.21,34.11,34.18,95900.0,26.2376,26.3145,26.2376,26.2914,95900.0
2008-09-30 11:35:00,34.18,34.18,34.02,34.08,117800.0,26.2914,26.2914,26.1684,26.2145,117800.0
2008-09-30 11:40:00,34.07,34.12,34.03,34.09,143100.0,26.2068,26.2453,26.1761,26.2222,143100.0
2008-09-30 11:45:00,34.1,34.3,34.08,34.3,130800.0,26.2299,26.3837,26.2145,26.3837,130800.0
2008-09-30 11:50:00,34.29,34.38,34.2,34.29,210300.0,26.3761,26.4453,26.3068,26.3761,210300.0
2008-09-30 11:55:00,34.29,34.56,34.27,34.56,134100.0,26.3761,26.5837,26.3607,26.5837,134100.0
2008-09-30 12:00:00,34.55,34.56,34.3,34.34,113600.0,26.576,26.5837,26.3837,26.4145,113600.0
2008-09-30 12:05:00,34.34,34.45,34.3,34.42,98900.0,26.4145,26.4991,26.3837,26.476,98900.0
2008-09-30 12:10:00,34.42,34.43,34.36,34.39,66500.0,26.476,26.4837,26.4299,26.453,66500.0
2008-09-30 12:15:00,34.39,34.39,34.24,34.24,137600.0,26.453,26.453,26.3376,26.3376,137600.0
2008-09-30 12:20:00,34.25,34.49,34.25,34.4,82200.0,26.3453,26.5299,26.3453,26.4607,82200.0
2008-09-30 12:25:00,34.4,34.41,34.3,34.4,37700.0,26.4607,26.4684,26.3837,26.4607,37700.0
2008-09-30 12:30:00,34.4,34.5,34.33,34.38,45400.0,26.4607,26.5376,26.4068,26.4453,45400.0
2008-09-30 12:35:00,34.39,34.41,34.29,34.35,67900.0,26.453,26.4684,26.3761,26.4222,67900.0
2008-09-30 12:40:00,34.35,34.56,34.34,34.47,85800.0,26.4222,26.5837,26.4145,26.5145,85800.0
2008-09-30 12:45:00,34.46,34.55,34.37,34.48,70300.0,26.5068,26.576,26.4376,26.5222,70300.0
2008-09-30 12:50:00,34.47,34.49,34.43,34.46,42500.0,26.5145,26.5299,26.4837,26.5068,42500.0
2008-09-30 12:55:00,34.46,34.56,34.38,34.56,69000.0,26.5068,26.5837,26.4453,26.5837,69000.0
2008-09-30 13:00:00,34.56,34.56,34.36,34.38,56100.0,26.5837,26.5837,26.4299,26.4453,56100.0
2008-09-30 13:05:00,34.38,34.52,34.38,34.52,34400.0,26.4453,26.553,26.4453,26.553,34400.0
2008-09-30 13:10:00,34.49,34.68,34.46,34.57,66200.0,26.5299,26.676,26.5068,26.5914,66200.0
2008-09-30 13:15:00,34.57,34.83,34.53,34.7,68500.0,26.5914,26.7914,26.5607,26.6914,68500.0
2008-09-30 13:20:00,34.72,34.74,34.62,34.67,41100.0,26.7068,26.7222,26.6299,26.6684,41100.0
2008-09-30 13:25:00,34.68,34.75,34.65,34.7,101900.0,26.676,26.7299,26.653,26.6914,101900.0
2008-09-30 13:30:00,34.7,34.95,34.68,34.79,100000.0,26.6914,26.8837,26.676,26.7607,100000.0
2008-09-30 13:35:00,34.81,34.89,34.62,34.62,91600.0,26.776,26.8376,26.6299,26.6299,91600.0
2008-09-30 13:40:00,34.62,34.7,34.56,34.59,57700.0,26.6299,26.6914,26.5837,26.6068,57700.0
2008-09-30 13:45:00,34.59,34.6,34.41,34.55,93200.0,26.6068,26.6145,26.4684,26.576,93200.0
2008-09-30 13:50:00,34.56,34.69,34.56,34.61,56800.0,26.5837,26.6837,26.5837,26.6222,56800.0
2008-09-30 13:55:00,34.59,34.62,34.3,34.38,142000.0,26.6068,26.6299,26.3837,26.4453,142000.0
2008-09-30 14:00:00,34.38,34.4,34.22,34.27,137500.0,26.4453,26.4607,26.3222,26.3607,137500.0
2008-09-30 14:05:00,34.27,34.48,34.23,34.32,69900.0,26.3607,26.5222,26.3299,26.3991,69900.0
2008-09-30 14:10:00,34.32,34.49,34.28,34.46,103900.0,26.3991,26.5299,26.3684,26.5068,103900.0
2008-09-30 14:15:00,34.46,34.54,34.3,34.38,90800.0,26.5068,26.5684,26.3837,26.4453,90800.0
2008-09-30 14:20:00,34.37,34.58,34.34,34.58,79400.0,26.4376,26.5991,26.4145,26.5991,79400.0
2008-09-30 14:25:00,34.58,34.6,34.4,34.59,178200.0,26.5991,26.6145,26.4607,26.6068,178200.0
2008-09-30 14:30:00,34.59,34.66,34.45,34.51,91200.0,26.6068,26.6607,26.4991,26.5453,91200.0
2008-09-30 14:35:00,34.51,34.58,34.47,34.5,81600.0,26.5453,26.5991,26.5145,26.5376,81600.0
2008-09-30 14:40:00,34.51,34.68,34.49,34.64,72800.0,26.5453,26.676,26.5299,26.6453,72800.0
2008-09-30 14:45:00,34.64,34.64,34.53,34.57,66100.0,26.6453,26.6453,26.5607,26.5914,66100.0
2008-09-30 14:50:00,34.57,34.63,34.53,34.55,106000.0,26.5914,26.6376,26.5607,26.576,106000.0
2008-09-30 14:55:00,34.55,34.66,34.55,34.61,101300.0,26.576,26.6607,26.576,26.6222,101300.0
2008-09-30 15:00:00,34.61,34.77,34.58,34.75,101900.0,26.6222,26.7453,26.5991,26.7299,101900.0
2008-09-30 15:05:00,34.76,34.97,34.65,34.91,160600.0,26.7376,26.8991,26.653,26.853,160600.0
2008-09-30 15:10:00,34.9,34.99,34.71,34.73,168300.0,26.8453,26.9145,26.6991,26.7145,168300.0
2008-09-30 15:15:00,34.71,34.9,34.66,34.7,182700.0,26.6991,26.8453,26.6607,26.6914,182700.0
2008-09-30 15:20:00,34.69,35.17,34.68,35.16,177000.0,26.6837,27.053,26.676,27.0453,177000.0
2008-09-30 15:25:00,35.16,35.21,34.98,35.13,128000.0,27.0453,27.0837,26.9068,27.0222,128000.0
2008-09-30 15:30:00,35.14,35.15,34.59,34.99,113500.0,27.0299,27.0376,26.6068,26.9145,113500.0
2008-09-30 15:35:00,35.0,35.17,34.87,35.17,157600.0,26.9222,27.053,26.8222,27.053,157600.0
2008-09-30 15:40:00,35.18,35.3,35.05,35.3,251200.0,27.0606,27.153,26.9606,27.153,251200.0
2008-09-30 15:45:00,35.29,35.55,35.22,35.46,274300.0,27.1453,27.3453,27.0914,27.276,274300.0
2008-09-30 15:50:00,35.46,35.47,35.25,35.28,258300.0,27.276,27.2837,27.1145,27.1376,258300.0
2008-09-30 15:55:00,35.3,35.68,35.08,35.44,502300.0,27.153,27.4452,26.9837,27.2606,502300.0
2008-10-01 09:30:00,34.91,35.29,34.7,35.03,146400.0,26.9897,27.2835,26.8274,27.0825,146400.0
2008-10-01 09:35:00,35.03,35.2,34.7,34.95,136700.0,27.0825,27.2139,26.8274,27.0207,136700.0
2008-10-01 09:40:00,35.0,35.32,34.87,35.0,82100.0,27.0593,27.3067,26.9588,27.0593,82100.0
2008-10-01 09:45:00,35.02,35.1,34.78,34.81,71000.0,27.0748,27.1366,26.8892,26.9124,71000.0
2008-10-01 09:50:00,34.78,34.96,34.65,34.76,44200.0,26.8892,27.0284,26.7887,26.8738,44200.0
2008-10-01 09:55:00,34.73,34.96,34.7,34.72,111000.0,26.8506,27.0284,26.8274,26.8428,111000.0
2008-10-01 10:00:00,34.72,34.72,34.19,34.36,168600.0,26.8428,26.8428,26.4331,26.5645,168600.0
2008-10-01 10:05:00,34.38,34.58,34.21,34.35,81900.0,26.58,26.7346,26.4485,26.5568,81900.0
2008-10-01 10:10:00,34.33,34.58,34.26,34.55,84600.0,26.5413,26.7346,26.4872,26.7114,84600.0
2008-10-01 10:15:00,34.59,34.63,34.49,34.61,76200.0,26.7423,26.7733,26.665,26.7578,76200.0
2008-10-01 10:20:00,34.62,34.78,34.6,34.7,73700.0,26.7655,26.8892,26.7501,26.8274,73700.0
2008-10-01 10:25:00,34.7,34.9,34.68,34.88,77900.0,26.8274,26.982,26.8119,26.9665,77900.0
2008-10-01 10:30:00,34.88,35.1,34.84,35.03,93400.0,26.9665,27.1366,26.9356,27.0825,93400.0
2008-10-01 10:35:00,35.06,35.24,34.96,35.24,127600.0,27.1057,27.2449,27.0284,27.2449,127600.0
2008-10-01 10:40:00,35.24,35.49,35.23,35.37,107900.0,27.2449,27.4381,27.2371,27.3454,107900.0
2008-10-01 10:45:00,35.38,35.39,35.0,35.0,87700.0,27.3531,27.3608,27.0593,27.0593,87700.0
2008-10-01 10:50:00,35.01,35.02,34.81,34.9,134700.0,27.067,27.0748,26.9124,26.982,134700.0
2008-10-01 10:55:00,34.9,35.03,34.82,34.83,131100.0,26.982,27.0825,26.9202,26.9279,131100.0
2008-10-01 11:00:00,34.82,35.09,34.63,34.65,74700.0,26.9202,27.1289,26.7733,26.7887,74700.0
2008-10-01 11:05:00,34.64,34.77,34.51,34.63,100500.0,26.781,26.8815,26.6805,26.7733,100500.0
2008-10-01 11:10:00,34.63,34.74,34.56,34.7,81400.0,26.7733,26.8583,26.7191,26.8274,81400.0
2008-10-01 11:15:00,34.71,34.76,34.59,34.72,108400.0,26.8351,26.8738,26.7423,26.8428,108400.0
2008-10-01 11:20:00,34.72,34.9,34.56,34.9,122500.0,26.8428,26.982,26.7191,26.982,122500.0
2008-10-01 11:25:00,34.9,35.01,34.78,34.8,223200.0,26.982,27.067,26.8892,26.9047,223200.0
2008-10-01 11:30:00,34.8,34.82,34.72,34.74,38200.0,26.9047,26.9202,26.8428,26.8583,38200.0
2008-10-01 11:35:00,34.75,34.84,34.71,34.81,62900.0,26.866,26.9356,26.8351,26.9124,62900.0
2008-10-01 11:40:00,34.82,34.83,34.74,34.8,46600.0,26.9202,26.9279,26.8583,26.9047,46600.0
2008-10-01 11:45:00,34.8,35.0,34.79,34.98,55400.0,26.9047,27.0593,26.897,27.0439,55400.0
2008-10-01 11:50:00,34.99,35.12,34.93,35.07,92200.0,27.0516,27.1521,27.0052,27.1134,92200.0
2008-10-01 11:55:00,35.07,35.18,35.0,35.03,63400.0,27.1134,27.1985,27.0593,27.0825,63400.0
2008-10-01 12:00:00,35.0,35.08,34.98,35.03,32600.0,27.0593,27.1212,27.0439,27.0825,32600.0
2008-10-01 12:05:00,35.03,35.08,34.96,34.96,36300.0,27.0825,27.1212,27.0284,27.0284,36300.0
2008-10-01 12:10:00,34.97,35.05,34.9,35.04,49500.0,27.0361,27.098,26.982,27.0902,49500.0
2008-10-01 12:15:00,35.04,35.19,34.95,35.12,107200.0,27.0902,27.2062,27.0207,27.1521,107200.0
2008-10-01 12:20:00,35.13,35.26,34.98,35.25,59200.0,27.1598,27.2603,27.0439,27.2526,59200.0
2008-10-01 12:25:00,35.25,35.31,34.94,35.0,68700.0,27.2526,27.299,27.0129,27.0593,68700.0
2008-10-01 12:30:00,35.05,35.35,34.97,35.27,82300.0,27.098,27.3299,27.0361,27.2681,82300.0
2008-10-01 12:35:00,35.28,35.34,35.15,35.23,61100.0,27.2758,27.3222,27.1753,27.2371,61100.0
2008-10-01 12:40:00,35.22,35.25,35.05,35.05,82800.0,27.2294,27.2526,27.098,27.098,82800.0
2008-10-01 12:45:00,35.06,35.13,35.03,35.12,59300.0,27.1057,27.1598,27.0825,27.1521,59300.0
2008-10-01 12:50:00,35.12,35.26,35.06,35.11,117200.0,27.1521,27.2603,27.1057,27.1444,117200.0
2008-10-01 12:55:00,35.11,35.11,34.96,34.96,41400.0,27.1444,27.1444,27.0284,27.0284,41400.0
2008-10-01 13:00:00,34.97,34.98,34.6,34.8,81100.0,27.0361,27.0439,26.7501,26.9047,81100.0
2008-10-01 13:05:00,34.81,34.94,34.76,34.81,61600.0,26.9124,27.0129,26.8738,26.9124,61600.0
2008-10-01 13:10:00,34.81,34.91,34.65,34.67,61300.0,26.9124,26.9897,26.7887,26.8042,61300.0
2008-10-01 13:15:00,34.66,34.74,34.54,34.57,83900.0,26.7965,26.8583,26.7037,26.7269,83900.0
2008-10-01 13:20:00,34.55,34.65,34.53,34.65,33700.0,26.7114,26.7887,26.6959,26.7887,33700.0
2008-10-01 13:25:00,34.65,34.73,34.55,34.58,46100.0,26.7887,26.8506,26.7114,26.7346,46100.0
2008-10-01 13:30:00,34.6,34.8,34.13,34.15,154700.0,26.7501,26.9047,26.3867,26.4022,154700.0
2008-10-01 13:35:00,34.16,34.49,34.13,34.3,126500.0,26.4099,26.665,26.3867,26.5181,126500.0
2008-10-01 13:40:00,34.33,34.77,34.2,34.66,133100.0,26.5413,26.8815,26.4408,26.7965,133100.0
2008-10-01 13:45:00,34.78,35.25,34.44,34.6,187200.0,26.8892,27.2526,26.6264,26.7501,187200.0
2008-10-01 13:50:00,34.58,34.61,34.45,34.55,220000.0,26.7346,26.7578,26.6341,26.7114,220000.0
2008-10-01 13:55:00,34.55,34.63,34.37,34.39,100800.0,26.7114,26.7733,26.5722,26.5877,100800.0
2008-10-01 14:00:00,34.4,34.55,34.3,34.42,99200.0,26.5954,26.7114,26.5181,26.6109,99200.0
2008-10-01 14:05:00,34.4,34.51,34.3,34.36,150600.0,26.5954,26.6805,26.5181,26.5645,150600.0
2008-10-01 14:10:00,34.35,34.5,34.33,34.4,110400.0,26.5568,26.6728,26.5413,26.5954,110400.0
2008-10-01 14:15:00,34.42,34.68,34.38,34.48,154600.0,26.6109,26.8119,26.58,26.6573,154600.0
2008-10-01 14:20:00,34.49,34.83,34.48,34.78,102400.0,26.665,26.9279,26.6573,26.8892,102400.0
2008-10-01 14:25:00,34.77,34.79,34.5,34.63,63600.0,26.8815,26.897,26.6728,26.7733,63600.0
2008-10-01 14:30:00,34.62,34.75,34.6,34.69,53800.0,26.7655,26.866,26.7501,26.8196,53800.0
2008-10-01 14:35:00,34.69,34.87,34.65,34.87,50300.0,26.8196,26.9588,26.7887,26.9588,50300.0
2008-10-01 14:40:00,34.88,34.99,34.75,34.84,77200.0,26.9665,27.0516,26.866,26.9356,77200.0
2008-10-01 14:45:00,34.83,34.95,34.77,34.9,67800.0,26.9279,27.0207,26.8815,26.982,67800.0
2008-10-01 14:50:00,34.9,35.03,34.87,35.0,91000.0,26.982,27.0825,26.9588,27.0593,91000.0
2008-10-01 14:55:00,35.0,35.04,34.8,34.98,101500.0,27.0593,27.0902,26.9047,27.0439,101500.0
2008-10-01 15:00:00,35.0,35.0,34.91,34.96,70900.0,27.0593,27.0593,26.9897,27.0284,70900.0
2008-10-01 15:05:00,34.96,35.01,34.91,34.96,77400.0,27.0284,27.067,26.9897,27.0284,77400.0
2008-10-01 15:10:00,34.97,35.1,34.87,34.99,103500.0,27.0361,27.1366,26.9588,27.0516,103500.0
2008-10-01 15:15:00,34.99,35.06,34.75,35.02,83100.0,27.0516,27.1057,26.866,27.0748,83100.0
2008-10-01 15:20:00,35.03,35.04,34.88,34.99,74700.0,27.0825,27.0902,26.9665,27.0516,74700.0
2008-10-01 15:25:00,34.98,35.09,34.87,34.92,88400.0,27.0439,27.1289,26.9588,26.9975,88400.0
2008-10-01 15:30:00,34.92,35.11,34.9,34.92,71100.0,26.9975,27.1444,26.982,26.9975,71100.0
2008-10-01 15:35:00,34.92,35.1,34.78,34.86,101700.0,26.9975,27.1366,26.8892,26.9511,101700.0
2008-10-01 15:40:00,34.87,35.2,34.86,34.99,141000.0,26.9588,27.2139,26.9511,27.0516,141000.0
2008-10-01 15:45:00,35.0,35.15,34.96,34.99,155400.0,27.0593,27.1753,27.0284,27.0516,155400.0
2008-10-01 15:50:00,34.97,35.21,34.97,35.18,213900.0,27.0361,27.2217,27.0361,27.1985,213900.0
2008-10-01 15:55:00,35.18,35.8,35.18,35.68,496200.0,27.1985,27.6778,27.1985,27.585,496200.0
2008-10-02 09:30:00,35.3,35.3,34.75,35.0,179800.0,27.2913,27.2913,26.866,27.0593,179800.0
2008-10-02 09:35:00,35.0,35.29,34.84,34.97,125500.0,27.0593,27.2835,26.9356,27.0361,125500.0
2008-10-02 09:40:00,34.95,35.0,34.62,34.62,150400.0,27.0207,27.0593,26.7655,26.7655,150400.0
2008-10-02 09:45:00,34.62,34.76,34.5,34.51,138200.0,26.7655,26.8738,26.6728,26.6805,138200.0
2008-10-02 09:50:00,34.55,35.04,34.5,35.02,129200.0,26.7114,27.0902,26.6728,27.0748,129200.0
2008-10-02 09:55:00,35.02,35.09,34.8,34.9,106300.0,27.0748,27.1289,26.9047,26.982,106300.0
2008-10-02 10:00:00,34.88,34.9,34.34,34.45,221100.0,26.9665,26.982,26.5491,26.6341,221100.0
2008-10-02 10:05:00,34.47,34.56,34.21,34.29,197400.0,26.6496,26.7191,26.4485,26.5104,197400.0
2008-10-02 10:10:00,34.28,34.32,34.09,34.14,176500.0,26.5027,26.5336,26.3558,26.3944,176500.0
2008-10-02 10:15:00,34.16,34.28,34.0,34.08,137100.0,26.4099,26.5027,26.2862,26.348,137100.0
2008-10-02 10:20:00,34.1,34.31,33.87,33.91,161700.0,26.3635,26.5259,26.1857,26.2166,161700.0
2008-10-02 10:25:00,33.88,33.99,33.7,33.74,145400.0,26.1934,26.2785,26.0543,26.0852,145400.0
2008-10-02 10:30:00,33.74,33.82,33.44,33.45,129000.0,26.0852,26.147,25.8532,25.861,129000.0
2008-10-02 10:35:00,33.45,33.79,33.16,33.21,279300.0,25.861,26.1238,25.6368,25.6754,279300.0
2008-10-02 10:40:00,33.22,33.25,32.82,33.01,399200.0,25.6832,25.7063,25.3739,25.5208,399200.0
2008-10-02 10:45:00,32.99,33.27,32.96,33.03,173400.0,25.5053,25.7218,25.4821,25.5363,173400.0
2008-10-02 10:50:00,33.01,33.67,32.93,33.06,270400.0,25.5208,26.0311,25.4589,25.5595,270400.0
2008-10-02 10:55:00,33.05,33.3,33.03,33.13,109700.0,25.5517,25.745,25.5363,25.6136,109700.0
2008-10-02 11:00:00,33.13,33.2,32.91,33.0,106100.0,25.6136,25.6677,25.4435,25.5131,106100.0
2008-10-02 11:05:00,32.99,33.19,32.75,32.97,300100.0,25.5053,25.66,25.3198,25.4899,300100.0
2008-10-02 11:10:00,32.97,33.04,32.5,32.54,244800.0,25.4899,25.544,25.1265,25.1574,244800.0
2008-10-02 11:15:00,32.54,32.61,32.22,32.6,232800.0,25.1574,25.2115,24.91,25.2038,232800.0
2008-10-02 11:20:00,32.59,32.9,32.58,32.89,138200.0,25.1961,25.4358,25.1884,25.428,138200.0
2008-10-02 11:25:00,32.89,33.1,32.88,33.08,110600.0,25.428,25.5904,25.4203,25.5749,110600.0
2008-10-02 11:30:00,33.09,33.15,32.87,32.97,132900.0,25.5826,25.629,25.4126,25.4899,132900.0
2008-10-02 11:35:00,32.98,33.25,32.92,32.97,90600.0,25.4976,25.7063,25.4512,25.4899,90600.0
2008-10-02 11:40:00,32.96,33.19,32.94,33.06,140600.0,25.4821,25.66,25.4667,25.5595,140600.0
2008-10-02 11:45:00,33.05,33.19,33.0,33.15,81400.0,25.5517,25.66,25.5131,25.629,81400.0
2008-10-02 11:50:00,33.15,33.15,32.94,32.94,120400.0,25.629,25.629,25.4667,25.4667,120400.0
2008-10-02 11:55:00,32.96,33.12,32.96,33.06,84200.0,25.4821,25.6058,25.4821,25.5595,84200.0
2008-10-02 12:00:00,33.06,33.25,33.0,33.15,153600.0,25.5595,25.7063,25.5131,25.629,153600.0
2008-10-02 12:05:00,33.13,33.2,32.98,32.98,146700.0,25.6136,25.6677,25.4976,25.4976,146700.0
2008-10-02 12:10:00,32.99,33.09,32.64,32.65,125800.0,25.5053,25.5826,25.2347,25.2425,125800.0
2008-10-02 12:15:00,32.66,33.03,32.64,32.97,81200.0,25.2502,25.5363,25.2347,25.4899,81200.0
2008-10-02 12:20:00,32.95,33.06,32.94,33.04,102600.0,25.4744,25.5595,25.4667,25.544,102600.0
2008-10-02 12:25:00,33.03,33.11,32.93,33.0,107000.0,25.5363,25.5981,25.4589,25.5131,107000.0
2008-10-02 12:30:00,33.01,33.05,32.95,33.03,102600.0,25.5208,25.5517,25.4744,25.5363,102600.0
2008-10-02 12:35:00,33.02,33.05,32.95,33.0,121300.0,25.5285,25.5517,25.4744,25.5131,121300.0
2008-10-02 12:40:00,32.99,33.04,32.88,32.91,184900.0,25.5053,25.544,25.4203,25.4435,184900.0
2008-10-02 12:45:00,32.9,33.09,32.85,32.92,94800.0,25.4358,25.5826,25.3971,25.4512,94800.0
2008-10-02 12:50:00,32.94,33.0,32.86,32.89,126300.0,25.4667,25.5131,25.4048,25.428,126300.0
2008-10-02 12:55:00,32.89,32.95,32.86,32.92,122700.0,25.428,25.4744,25.4048,25.4512,122700.0
2008-10-02 13:00:00,32.92,32.95,32.88,32.95,68400.0,25.4512,25.4744,25.4203,25.4744,68400.0
2008-10-02 13:05:00,32.94,33.0,32.85,32.87,81500.0,25.4667,25.5131,25.3971,25.4126,81500.0
2008-10-02 13:10:00,32.87,32.96,32.84,32.95,109100.0,25.4126,25.4821,25.3894,25.4744,109100.0
2008-10-02 13:15:00,32.95,32.98,32.81,32.84,128700.0,25.4744,25.4976,25.3662,25.3894,128700.0
2008-10-02 13:20:00,32.84,32.92,32.65,32.78,560300.0,25.3894,25.4512,25.2425,25.343,560300.0
2008-10-02 13:25:00,32.77,32.93,32.72,32.82,102600.0,25.3352,25.4589,25.2966,25.3739,102600.0
2008-10-02 13:30:00,32.84,32.94,32.8,32.86,103900.0,25.3894,25.4667,25.3584,25.4048,103900.0
2008-10-02 13:35:00,32.89,32.99,32.86,32.93,118500.0,25.428,25.5053,25.4048,25.4589,118500.0
2008-10-02 13:40:00,32.93,33.09,32.86,32.99,238500.0,25.4589,25.5826,25.4048,25.5053,238500.0
2008-10-02 13:45:00,33.0,33.07,32.69,32.92,564700.0,25.5131,25.5672,25.2734,25.4512,564700.0
2008-10-02 13:50:00,32.92,32.98,32.6,32.65,198100.0,25.4512,25.4976,25.2038,25.2425,198100.0
2008-10-02 13:55:00,32.66,32.91,32.62,32.9,131100.0,25.2502,25.4435,25.2193,25.4358,131100.0
2008-10-02 14:00:00,32.9,32.93,32.75,32.75,89700.0,25.4358,25.4589,25.3198,25.3198,89700.0
2008-10-02 14:05:00,32.75,32.9,32.75,32.82,169800.0,25.3198,25.4358,25.3198,25.3739,169800.0
2008-10-02 14:10:00,32.81,32.95,32.75,32.8,187700.0,25.3662,25.4744,25.3198,25.3584,187700.0
2008-10-02 14:15:00,32.81,32.9,32.65,32.72,213300.0,25.3662,25.4358,25.2425,25.2966,213300.0
2008-10-02 14:20:00,32.71,32.83,32.67,32.74,156600.0,25.2889,25.3816,25.2579,25.3121,156600.0
2008-10-02 14:25:00,32.75,32.78,32.5,32.52,209900.0,25.3198,25.343,25.1265,25.142,209900.0
2008-10-02 14:30:00,32.53,32.79,32.5,32.54,163200.0,25.1497,25.3507,25.1265,25.1574,163200.0
2008-10-02 14:35:00,32.54,32.64,32.5,32.52,174700.0,25.1574,25.2347,25.1265,25.142,174700.0
2008-10-02 14:40:00,32.5,32.62,32.46,32.48,152300.0,25.1265,25.2193,25.0956,25.111,152300.0
2008-10-02 14:45:00,32.49,32.56,32.43,32.54,161300.0,25.1188,25.1729,25.0724,25.1574,161300.0
2008-10-02 14:50:00,32.55,32.56,32.48,32.54,120300.0,25.1652,25.1729,25.111,25.1574,120300.0
2008-10-02 14:55:00,32.55,32.61,32.53,32.55,200500.0,25.1652,25.2115,25.1497,25.1652,200500.0
2008-10-02 15:00:00,32.56,32.59,32.5,32.53,110500.0,25.1729,25.1961,25.1265,25.1497,110500.0
2008-10-02 15:05:00,32.53,32.58,32.5,32.5,93300.0,25.1497,25.1884,25.1265,25.1265,93300.0
2008-10-02 15:10:00,32.5,32.6,32.38,32.38,194300.0,25.1265,25.2038,25.0337,25.0337,194300.0
2008-10-02 15:15:00,32.38,32.39,32.27,32.32,224200.0,25.0337,25.0415,24.9487,24.9873,224200.0
2008-10-02 15:20:00,32.31,32.36,32.27,32.35,251500.0,24.9796,25.0183,24.9487,25.0105,251500.0
2008-10-02 15:25:00,32.35,32.43,32.34,32.39,218300.0,25.0105,25.0724,25.0028,25.0415,218300.0
2008-10-02 15:30:00,32.39,32.6,32.37,32.52,240400.0,25.0415,25.2038,25.026,25.142,240400.0
2008-10-02 15:35:00,32.52,32.52,32.4,32.44,249000.0,25.142,25.142,25.0492,25.0801,249000.0
2008-10-02 15:40:00,32.43,32.47,32.22,32.26,388000.0,25.0724,25.1033,24.91,24.941,388000.0
2008-10-02 15:45:00,32.25,32.31,32.23,32.27,253800.0,24.9332,24.9796,24.9178,24.9487,253800.0
2008-10-02 15:50:00,32.28,32.5,32.24,32.3,438900.0,24.9564,25.1265,24.9255,24.9719,438900.0
2008-10-02 15:55:00,32.29,32.32,32.0,32.12,642900.0,24.9641,24.9873,24.7399,24.8327,642900.0
2008-10-03 09:30:00,33.35,33.45,33.0,33.13,193600.0,25.7837,25.861,25.5131,25.6136,193600.0
2008-10-03 09:35:00,33.13,33.25,32.85,32.91,345100.0,25.6136,25.7063,25.3971,25.4435,345100.0
2008-10-03 09:40:00,32.91,33.15,32.88,32.91,219600.0,25.4435,25.629,25.4203,25.4435,219600.0
2008-10-03 09:45:00,32.95,33.2,32.9,32.97,92600.0,25.4744,25.6677,25.4358,25.4899,92600.0
2008-10-03 09:50:00,33.0,33.2,32.95,33.18,70900.0,25.5131,25.6677,25.4744,25.6522,70900.0
2008-10-03 09:55:00,33.17,33.27,33.05,33.06,121900.0,25.6445,25.7218,25.5517,25.5595,121900.0
2008-10-03 10:00:00,33.07,33.2,32.93,33.07,150600.0,25.5672,25.6677,25.4589,25.5672,150600.0
2008-10-03 10:05:00,33.09,33.25,32.76,32.84,143200.0,25.5826,25.7063,25.3275,25.3894,143200.0
2008-10-03 10:10:00,32.86,33.0,32.6,33.0,76400.0,25.4048,25.5131,25.2038,25.5131,76400.0
2008-10-03 10:15:00,33.0,33.18,32.93,32.95,90200.0,25.5131,25.6522,25.4589,25.4744,90200.0
2008-10-03 10:20:00,32.97,33.13,32.91,32.94,94600.0,25.4899,25.6136,25.4435,25.4667,94600.0
2008-10-03 10:25:00,32.94,33.0,32.84,32.98,89100.0,25.4667,25.5131,25.3894,25.4976,89100.0
2008-10-03 10:30:00,32.96,33.14,32.95,33.06,109900.0,25.4821,25.6213,25.4744,25.5595,109900.0
2008-10-03 10:35:00,33.07,33.12,32.93,33.0,103200.0,25.5672,25.6058,25.4589,25.5131,103200.0
2008-10-03 10:40:00,32.99,33.02,32.82,32.83,69300.0,25.5053,25.5285,25.3739,25.3816,69300.0
2008-10-03 10:45:00,32.83,32.85,32.5,32.51,100800.0,25.3816,25.3971,25.1265,25.1342,100800.0
2008-10-03 10:50:00,32.51,32.73,32.5,32.72,108900.0,25.1342,25.3043,25.1265,25.2966,108900.0
2008-10-03 10:55:00,32.73,32.9,32.63,32.85,86700.0,25.3043,25.4358,25.227,25.3971,86700.0
2008-10-03 11:00:00,32.87,33.01,32.71,32.71,166100.0,25.4126,25.5208,25.2889,25.2889,166100.0
2008-10-03 11:05:00,32.71,32.78,32.6,32.76,91600.0,25.2889,25.343,25.2038,25.3275,91600.0
2008-10-03 11:10:00,32.77,32.8,32.61,32.65,101800.0,25.3352,25.3584,25.2115,25.2425,101800.0
2008-10-03 11:15:00,32.67,32.72,32.59,32.6,81700.0,25.2579,25.2966,25.1961,25.2038,81700.0
2008-10-03 11:20:00,32.58,32.99,32.56,32.99,108800.0,25.1884,25.5053,25.1729,25.5053,108800.0
2008-10-03 11:25:00,32.98,33.0,32.75,32.78,87300.0,25.4976,25.5131,25.3198,25.343,87300.0
2008-10-03 11:30:00,32.79,32.93,32.79,32.87,118100.0,25.3507,25.4589,25.3507,25.4126,118100.0
2008-10-03 11:35:00,32.89,32.94,32.81,32.93,66100.0,25.428,25.4667,25.3662,25.4589,66100.0
2008-10-03 11:40:00,32.94,32.97,32.79,32.81,65400.0,25.4667,25.4899,25.3507,25.3662,65400.0
2008-10-03 11:45:00,32.82,32.85,32.75,32.81,60800.0,25.3739,25.3971,25.3198,25.3662,60800.0
2008-10-03 11:50:00,32.79,32.86,32.64,32.75,95000.0,25.3507,25.4048,25.2347,25.3198,95000.0
2008-10-03 11:55:00,32.76,32.9,32.7,32.82,55800.0,25.3275,25.4358,25.2811,25.3739,55800.0
2008-10-03 12:00:00,32.82,32.9,32.8,32.86,63800.0,25.3739,25.4358,25.3584,25.4048,63800.0
2008-10-03 12:05:00,32.86,32.89,32.75,32.75,38000.0,25.4048,25.428,25.3198,25.3198,38000.0
2008-10-03 12:10:00,32.78,32.85,32.77,32.8,91400.0,25.343,25.3971,25.3352,25.3584,91400.0
2008-10-03 12:15:00,32.81,32.91,32.8,32.84,49200.0,25.3662,25.4435,25.3584,25.3894,49200.0
2008-10-03 12:20:00,32.85,33.0,32.84,32.91,75000.0,25.3971,25.5131,25.3894,25.4435,75000.0
2008-10-03 12:25:00,32.94,33.17,32.89,33.14,171400.0,25.4667,25.6445,25.428,25.6213,171400.0
2008-10-03 12:30:00,33.15,33.15,33.03,33.12,118700.0,25.629,25.629,25.5363,25.6058,118700.0
2008-10-03 12:35:00,33.12,33.2,33.09,33.19,109900.0,25.6058,25.6677,25.5826,25.66,109900.0
2008-10-03 12:40:00,33.2,33.29,33.12,33.28,192100.0,25.6677,25.7373,25.6058,25.7295,192100.0
2008-10-03 12:45:00,33.28,33.3,33.17,33.18,155600.0,25.7295,25.745,25.6445,25.6522,155600.0
2008-10-03 12:50:00,33.2,33.35,33.11,33.33,164200.0,25.6677,25.7837,25.5981,25.7682,164200.0
2008-10-03 12:55:00,33.33,33.5,33.27,33.5,152200.0,25.7682,25.8996,25.7218,25.8996,152200.0
2008-10-03 13:00:00,33.5,33.5,33.21,33.31,101700.0,25.8996,25.8996,25.6754,25.7527,101700.0
2008-10-03 13:05:00,33.31,33.5,33.29,33.35,172800.0,25.7527,25.8996,25.7373,25.7837,172800.0
2008-10-03 13:10:00,33.37,33.42,32.95,32.98,199900.0,25.7991,25.8378,25.4744,25.4976,199900.0
2008-10-03 13:15:00,32.98,33.19,32.91,33.03,116700.0,25.4976,25.66,25.4435,25.5363,116700.0
2008-10-03 13:20:00,33.06,33.49,32.88,32.97,182000.0,25.5595,25.8919,25.4203,25.4899,182000.0
2008-10-03 13:25:00,32.97,33.17,32.42,32.84,191100.0,25.4899,25.6445,25.0647,25.3894,191100.0
2008-10-03 13:30:00,32.84,32.98,32.0,32.53,254800.0,25.3894,25.4976,24.7399,25.1497,254800.0
2008-10-03 13:35:00,32.53,32.88,32.21,32.75,190000.0,25.1497,25.4203,24.9023,25.3198,190000.0
2008-10-03 13:40:00,32.8,32.8,32.03,32.14,106600.0,25.3584,25.3584,24.7631,24.8482,106600.0
2008-10-03 13:45:00,32.13,32.45,32.06,32.43,147600.0,24.8404,25.0878,24.7863,25.0724,147600.0
2008-10-03 13:50:00,32.43,32.82,32.1,32.11,166700.0,25.0724,25.3739,24.8173,24.825,166700.0
2008-10-03 13:55:00,32.14,32.48,32.1,32.43,88200.0,24.8482,25.111,24.8173,25.0724,88200.0
2008-10-03 14:00:00,32.43,32.64,32.15,32.58,176500.0,25.0724,25.2347,24.8559,25.1884,176500.0
2008-10-03 14:05:00,32.58,32.85,32.45,32.59,87200.0,25.1884,25.3971,25.0878,25.1961,87200.0
2008-10-03 14:10:00,32.62,32.89,32.57,32.61,96500.0,25.2193,25.428,25.1806,25.2115,96500.0
2008-10-03 14:15:00,32.61,32.75,32.4,32.65,56200.0,25.2115,25.3198,25.0492,25.2425,56200.0
2008-10-03 14:20:00,32.65,32.78,32.37,32.49,93900.0,25.2425,25.343,25.026,25.1188,93900.0
2008-10-03 14:25:00,32.49,32.69,32.04,32.12,176900.0,25.1188,25.2734,24.7709,24.8327,176900.0
2008-10-03 14:30:00,32.14,32.27,31.97,32.02,159800.0,24.8482,24.9487,24.7168,24.7554,159800.0
2008-10-03 14:35:00,32.02,32.35,31.98,32.02,158700.0,24.7554,25.0105,24.7245,24.7554,158700.0
2008-10-03 14:40:00,32.02,32.19,31.82,31.86,186900.0,24.7554,24.8868,24.6008,24.6317,186900.0
2008-10-03 14:45:00,31.86,31.92,31.75,31.78,145700.0,24.6317,24.6781,24.5467,24.5699,145700.0
2008-10-03 14:50:00,31.79,31.99,31.7,31.84,165300.0,24.5776,24.7322,24.508,24.6162,165300.0
2008-10-03 14:55:00,31.83,31.98,31.75,31.94,180400.0,24.6085,24.7245,24.5467,24.6936,180400.0
2008-10-03 15:00:00,31.93,31.98,31.7,31.75,198800.0,24.6858,24.7245,24.508,24.5467,198800.0
2008-10-03 15:05:00,31.74,31.98,31.6,31.78,265000.0,24.5389,24.7245,24.4307,24.5699,265000.0
2008-10-03 15:10:00,31.78,31.82,31.65,31.76,142700.0,24.5699,24.6008,24.4694,24.5544,142700.0
2008-10-03 15:15:00,31.75,31.77,31.52,31.54,214500.0,24.5467,24.5621,24.3688,24.3843,214500.0
2008-10-03 15:20:00,31.54,31.9,31.52,31.57,230200.0,24.3843,24.6626,24.3688,24.4075,230200.0
2008-10-03 15:25:00,31.57,31.78,31.33,31.4,268400.0,24.4075,24.5699,24.222,24.2761,268400.0
2008-10-03 15:30:00,31.38,31.5,31.3,31.43,373500.0,24.2606,24.3534,24.1988,24.2993,373500.0
2008-10-03 15:35:00,31.43,31.6,31.15,31.27,324000.0,24.2993,24.4307,24.0828,24.1756,324000.0
2008-10-03 15:40:00,31.28,31.32,31.0,31.01,294800.0,24.1833,24.2142,23.9668,23.9746,294800.0
2008-10-03 15:45:00,31.01,31.01,30.5,30.82,436300.0,23.9746,23.9746,23.5803,23.8277,436300.0
2008-10-03 15:50:00,30.82,31.27,30.79,30.82,442800.0,23.8277,24.1756,23.8045,23.8277,442800.0
2008-10-03 15:55:00,30.81,30.92,30.6,30.75,685500.0,23.8199,23.905,23.6576,23.7735,685500.0
2008-10-06 09:30:00,29.83,30.5,29.65,29.89,438700.0,23.0623,23.5803,22.9231,23.1087,438700.0
2008-10-06 09:35:00,29.89,30.0,29.8,29.97,224300.0,23.1087,23.1937,23.0391,23.1705,224300.0
2008-10-06 09:40:00,29.98,30.47,29.81,29.81,246700.0,23.1782,23.5571,23.0468,23.0468,246700.0
2008-10-06 09:45:00,29.82,29.9,29.67,29.81,234800.0,23.0545,23.1164,22.9386,23.0468,234800.0
2008-10-06 09:50:00,29.79,29.95,29.74,29.8,172900.0,23.0313,23.155,22.9927,23.0391,172900.0
2008-10-06 09:55:00,29.78,29.82,29.63,29.74,208000.0,23.0236,23.0545,22.9076,22.9927,208000.0
2008-10-06 10:00:00,29.74,29.78,29.55,29.66,153100.0,22.9927,23.0236,22.8458,22.9308,153100.0
2008-10-06 10:05:00,29.68,29.75,29.5,29.71,293800.0,22.9463,23.0004,22.8071,22.9695,293800.0
2008-10-06 10:10:00,29.71,29.92,29.58,29.59,282900.0,22.9695,23.1318,22.869,22.8767,282900.0
2008-10-06 10:15:00,29.6,29.64,29.11,29.23,226500.0,22.8844,22.9154,22.5056,22.5984,226500.0
2008-10-06 10:20:00,29.25,29.65,29.12,29.53,180200.0,22.6139,22.9231,22.5133,22.8303,180200.0
2008-10-06 10:25:00,29.53,29.65,29.52,29.65,150500.0,22.8303,22.9231,22.8226,22.9231,150500.0
2008-10-06 10:30:00,29.64,29.74,29.56,29.64,133100.0,22.9154,22.9927,22.8535,22.9154,133100.0
2008-10-06 10:35:00,29.62,29.65,29.0,29.07,231700.0,22.8999,22.9231,22.4206,22.4747,231700.0
2008-10-06 10:40:00,29.07,29.5,29.05,29.18,247600.0,22.4747,22.8071,22.4592,22.5597,247600.0
2008-10-06 10:45:00,29.18,29.73,29.16,29.48,249300.0,22.5597,22.985,22.5443,22.7917,249300.0
2008-10-06 10:50:00,29.48,29.6,29.2,29.25,203100.0,22.7917,22.8844,22.5752,22.6139,203100.0
2008-10-06 10:55:00,29.25,29.37,29.18,29.3,187700.0,22.6139,22.7066,22.5597,22.6525,187700.0
2008-10-06 11:00:00,29.3,29.38,29.13,29.35,264200.0,22.6525,22.7144,22.5211,22.6912,264200.0
2008-10-06 11:05:00,29.37,29.95,29.18,29.79,273800.0,22.7066,23.155,22.5597,23.0313,273800.0
2008-10-06 11:10:00,29.77,29.88,29.43,29.5,192400.0,23.0159,23.1009,22.753,22.8071,192400.0
2008-10-06 11:15:00,29.49,29.64,29.33,29.64,285700.0,22.7994,22.9154,22.6757,22.9154,285700.0
2008-10-06 11:20:00,29.62,29.66,29.42,29.44,187100.0,22.8999,22.9308,22.7453,22.7607,187100.0
2008-10-06 11:25:00,29.46,29.6,29.25,29.26,251500.0,22.7762,22.8844,22.6139,22.6216,251500.0
2008-10-06 11:30:00,29.27,29.46,29.25,29.27,202000.0,22.6293,22.7762,22.6139,22.6293,202000.0
2008-10-06 11:35:00,29.27,29.44,29.25,29.33,178300.0,22.6293,22.7607,22.6139,22.6757,178300.0
2008-10-06 11:40:00,29.33,29.41,29.31,29.34,113100.0,22.6757,22.7376,22.6602,22.6834,113100.0
2008-10-06 11:45:00,29.34,29.49,29.17,29.18,261400.0,22.6834,22.7994,22.552,22.5597,261400.0
2008-10-06 11:50:00,29.17,29.27,29.14,29.23,97500.0,22.552,22.6293,22.5288,22.5984,97500.0
2008-10-06 11:55:00,29.23,29.46,29.19,29.32,123400.0,22.5984,22.7762,22.5675,22.668,123400.0
2008-10-06 12:00:00,29.31,29.5,29.21,29.27,104900.0,22.6602,22.8071,22.5829,22.6293,104900.0
2008-10-06 12:05:00,29.26,29.34,29.2,29.22,99900.0,22.6216,22.6834,22.5752,22.5907,99900.0
2008-10-06 12:10:00,29.22,29.38,29.22,29.29,117200.0,22.5907,22.7144,22.5907,22.6448,117200.0
2008-10-06 12:15:00,29.3,29.36,29.15,29.28,127700.0,22.6525,22.6989,22.5365,22.637,127700.0
2008-10-06 12:20:00,29.28,29.29,29.1,29.22,158300.0,22.637,22.6448,22.4979,22.5907,158300.0
2008-10-06 12:25:00,29.23,29.24,29.03,29.13,135000.0,22.5984,22.6061,22.4438,22.5211,135000.0
2008-10-06 12:30:00,29.14,29.28,29.13,29.2,99700.0,22.5288,22.637,22.5211,22.5752,99700.0
2008-10-06 12:35:00,29.19,29.19,29.0,29.0,200400.0,22.5675,22.5675,22.4206,22.4206,200400.0
2008-10-06 12:40:00,29.0,29.03,28.56,28.66,284700.0,22.4206,22.4438,22.0804,22.1577,284700.0
2008-10-06 12:45:00,28.67,28.69,28.37,28.53,385500.0,22.1654,22.1809,21.9335,22.0572,385500.0
2008-10-06 12:50:00,28.38,28.83,28.0,28.4,492500.0,21.9412,22.2891,21.6475,21.9567,492500.0
2008-10-06 12:55:00,28.41,28.56,28.4,28.41,96300.0,21.9644,22.0804,21.9567,21.9644,96300.0
2008-10-06 13:00:00,28.4,28.76,28.33,28.61,199100.0,21.9567,22.235,21.9026,22.1191,199100.0
2008-10-06 13:05:00,28.61,28.63,28.15,28.3,253500.0,22.1191,22.1345,21.7634,21.8794,253500.0
2008-10-06 13:10:00,28.31,28.43,28.19,28.22,119300.0,21.8871,21.9799,21.7943,21.8175,119300.0
2008-10-06 13:15:00,28.21,28.23,28.11,28.16,166800.0,21.8098,21.8253,21.7325,21.7712,166800.0
2008-10-06 13:20:00,28.15,28.33,28.1,28.14,208700.0,21.7634,21.9026,21.7248,21.7557,208700.0
2008-10-06 13:25:00,28.12,28.2,28.06,28.08,154800.0,21.7402,21.8021,21.6938,21.7093,154800.0
2008-10-06 13:30:00,28.08,28.09,27.9,27.93,276900.0,21.7093,21.717,21.5701,21.5933,276900.0
2008-10-06 13:35:00,27.9,28.1,27.75,27.92,240000.0,21.5701,21.7248,21.4542,21.5856,240000.0
2008-10-06 13:40:00,27.9,28.04,27.82,28.01,210800.0,21.5701,21.6784,21.5083,21.6552,210800.0
2008-10-06 13:45:00,28.0,28.01,27.78,27.81,186200.0,21.6475,21.6552,21.4774,21.5006,186200.0
2008-10-06 13:50:00,27.82,28.09,27.8,27.95,218500.0,21.5083,21.717,21.4928,21.6088,218500.0
2008-10-06 13:55:00,27.94,28.03,27.8,27.81,289300.0,21.6011,21.6706,21.4928,21.5006,289300.0
2008-10-06 14:00:00,27.81,27.9,27.7,27.71,198000.0,21.5006,21.5701,21.4155,21.4232,198000.0
2008-10-06 14:05:00,27.72,27.9,27.55,27.57,323000.0,21.431,21.5701,21.2995,21.315,323000.0
2008-10-06 14:10:00,27.57,27.78,27.41,27.48,1358300.0,21.315,21.4774,21.1913,21.2454,1358300.0
2008-10-06 14:15:00,27.47,27.66,27.46,27.58,429300.0,21.2377,21.3846,21.23,21.3227,429300.0
2008-10-06 14:20:00,27.58,27.66,27.4,27.41,319400.0,21.3227,21.3846,21.1836,21.1913,319400.0
2008-10-06 14:25:00,27.4,27.67,27.39,27.56,205400.0,21.1836,21.3923,21.1758,21.3073,205400.0
2008-10-06 14:30:00,27.56,27.65,27.36,27.5,248300.0,21.3073,21.3769,21.1527,21.2609,248300.0
2008-10-06 14:35:00,27.5,27.67,27.46,27.57,292500.0,21.2609,21.3923,21.23,21.315,292500.0
2008-10-06 14:40:00,27.57,30.63,27.5,27.83,830000.0,21.315,23.6808,21.2609,21.516,830000.0
2008-10-06 14:45:00,27.8,27.93,27.51,27.62,343500.0,21.4928,21.5933,21.2686,21.3537,343500.0
2008-10-06 14:50:00,27.64,27.75,27.4,27.6,306700.0,21.3691,21.4542,21.1836,21.3382,306700.0
2008-10-06 14:55:00,27.6,27.96,27.51,27.88,281300.0,21.3382,21.6165,21.2686,21.5547,281300.0
2008-10-06 15:00:00,27.88,28.23,27.69,28.12,274800.0,21.5547,21.8253,21.4078,21.7402,274800.0
2008-10-06 15:05:00,28.1,28.33,28.04,28.31,369400.0,21.7248,21.9026,21.6784,21.8871,369400.0
2008-10-06 15:10:00,28.32,28.88,28.26,28.85,395900.0,21.8949,22.3278,21.8485,22.3046,395900.0
2008-10-06 15:15:00,28.85,29.0,28.39,28.78,489800.0,22.3046,22.4206,21.949,22.2505,489800.0
2008-10-06 15:20:00,28.8,28.85,28.55,28.77,515100.0,22.2659,22.3046,22.0727,22.2428,515100.0
2008-10-06 15:25:00,28.77,29.28,28.75,29.12,547800.0,22.2428,22.637,22.2273,22.5133,547800.0
2008-10-06 15:30:00,29.11,29.3,29.07,29.07,353000.0,22.5056,22.6525,22.4747,22.4747,353000.0
2008-10-06 15:35:00,29.08,29.28,28.83,29.03,496200.0,22.4824,22.637,22.2891,22.4438,496200.0
2008-10-06 15:40:00,29.03,29.8,28.93,29.65,396500.0,22.4438,23.0391,22.3665,22.9231,396500.0
2008-10-06 15:45:00,29.67,29.9,29.21,29.69,419800.0,22.9386,23.1164,22.5829,22.954,419800.0
2008-10-06 15:50:00,29.69,30.11,29.47,29.99,586900.0,22.954,23.2787,22.7839,23.186,586900.0
2008-10-06 15:55:00,30.14,31.34,29.99,30.79,1161700.0,23.3019,24.2297,23.186,23.8045,1161700.0
2008-10-07 09:30:00,30.73,31.1,30.26,30.68,753100.0,23.7581,24.0441,23.3947,23.7194,753100.0
2008-10-07 09:35:00,30.71,31.39,30.49,31.29,657400.0,23.7426,24.2683,23.5725,24.191,657400.0
2008-10-07 09:40:00,31.32,32.5,31.19,32.44,596000.0,24.2142,25.1265,24.1137,25.0801,596000.0
2008-10-07 09:45:00,32.45,32.46,31.87,31.99,305700.0,25.0878,25.0956,24.6394,24.7322,305700.0
2008-10-07 09:50:00,31.97,32.12,31.33,31.53,436400.0,24.7168,24.8327,24.222,24.3766,436400.0
2008-10-07 09:55:00,31.53,31.67,31.16,31.45,541300.0,24.3766,24.4848,24.0905,24.3147,541300.0
2008-10-07 10:00:00,31.45,31.54,31.24,31.32,441800.0,24.3147,24.3843,24.1524,24.2142,441800.0
2008-10-07 10:05:00,31.32,31.4,30.99,31.03,763200.0,24.2142,24.2761,23.9591,23.99,763200.0
2008-10-07 10:10:00,31.03,31.14,30.83,31.05,263800.0,23.99,24.0751,23.8354,24.0055,263800.0
2008-10-07 10:15:00,31.05,31.14,30.92,30.99,209100.0,24.0055,24.0751,23.905,23.9591,209100.0
2008-10-07 10:20:00,30.99,31.11,30.93,31.03,190600.0,23.9591,24.0519,23.9127,23.99,190600.0
2008-10-07 10:25:00,31.03,31.25,31.03,31.2,168600.0,23.99,24.1601,23.99,24.1214,168600.0
2008-10-07 10:30:00,31.19,31.38,31.15,31.24,214100.0,24.1137,24.2606,24.0828,24.1524,214100.0
2008-10-07 10:35:00,31.24,31.26,31.01,31.15,308600.0,24.1524,24.1678,23.9746,24.0828,308600.0
2008-10-07 10:40:00,31.15,31.19,30.89,31.09,119400.0,24.0828,24.1137,23.8818,24.0364,119400.0
2008-10-07 10:45:00,31.09,31.31,30.98,31.01,197200.0,24.0364,24.2065,23.9514,23.9746,197200.0
2008-10-07 10:50:00,31.0,31.15,30.95,31.12,110400.0,23.9668,24.0828,23.9282,24.0596,110400.0
2008-10-07 10:55:00,31.13,31.45,31.08,31.39,220300.0,24.0673,24.3147,24.0287,24.2683,220300.0
2008-10-07 11:00:00,31.38,31.58,31.37,31.56,223700.0,24.2606,24.4152,24.2529,24.3998,223700.0
2008-10-07 11:05:00,31.57,31.65,31.45,31.52,166600.0,24.4075,24.4694,24.3147,24.3688,166600.0
2008-10-07 11:10:00,31.53,31.79,31.46,31.49,180300.0,24.3766,24.5776,24.3225,24.3457,180300.0
2008-10-07 11:15:00,31.5,31.54,31.46,31.47,135700.0,24.3534,24.3843,24.3225,24.3302,135700.0
2008-10-07 11:20:00,31.47,31.47,31.25,31.26,181500.0,24.3302,24.3302,24.1601,24.1678,181500.0
2008-10-07 11:25:00,31.27,31.34,31.13,31.31,151800.0,24.1756,24.2297,24.0673,24.2065,151800.0
2008-10-07 11:30:00,31.32,31.43,31.21,31.26,143300.0,24.2142,24.2993,24.1292,24.1678,143300.0
2008-10-07 11:35:00,31.24,31.37,31.16,31.21,176700.0,24.1524,24.2529,24.0905,24.1292,176700.0
2008-10-07 11:40:00,31.22,31.31,31.18,31.3,130500.0,24.1369,24.2065,24.106,24.1988,130500.0
2008-10-07 11:45:00,31.3,31.33,31.23,31.29,137000.0,24.1988,24.222,24.1446,24.191,137000.0
2008-10-07 11:50:00,31.28,31.31,31.23,31.26,138500.0,24.1833,24.2065,24.1446,24.1678,138500.0
2008-10-07 11:55:00,31.26,31.3,31.22,31.27,119000.0,24.1678,24.1988,24.1369,24.1756,119000.0
2008-10-07 12:00:00,31.28,31.33,31.14,31.22,244300.0,24.1833,24.222,24.0751,24.1369,244300.0
2008-10-07 12:05:00,31.21,31.3,31.06,31.17,169400.0,24.1292,24.1988,24.0132,24.0983,169400.0
2008-10-07 12:10:00,31.17,31.31,30.99,31.0,141600.0,24.0983,24.2065,23.9591,23.9668,141600.0
2008-10-07 12:15:00,31.0,31.26,30.97,31.2,49600.0,23.9668,24.1678,23.9436,24.1214,49600.0
2008-10-07 12:20:00,31.23,31.26,31.02,31.03,113900.0,24.1446,24.1678,23.9823,23.99,113900.0
2008-10-07 12:25:00,31.03,31.03,30.72,30.8,168700.0,23.99,23.99,23.7503,23.8122,168700.0
2008-10-07 12:30:00,30.8,30.9,30.72,30.73,158200.0,23.8122,23.8895,23.7503,23.7581,158200.0
2008-10-07 12:35:00,30.73,30.75,30.3,30.4,263100.0,23.7581,23.7735,23.4256,23.5029,263100.0
2008-10-07 12:40:00,30.41,30.61,30.39,30.55,189400.0,23.5107,23.6653,23.4952,23.6189,189400.0
2008-10-07 12:45:00,30.54,30.59,30.35,30.38,180800.0,23.6112,23.6498,23.4643,23.4875,180800.0
2008-10-07 12:50:00,30.36,30.4,30.22,30.36,444600.0,23.472,23.5029,23.3638,23.472,444600.0
2008-10-07 12:55:00,30.36,30.47,30.22,30.47,155000.0,23.472,23.5571,23.3638,23.5571,155000.0
2008-10-07 13:00:00,30.48,30.79,30.36,30.38,178400.0,23.5648,23.8045,23.472,23.4875,178400.0
2008-10-07 13:05:00,30.38,30.55,30.27,30.53,193100.0,23.4875,23.6189,23.4024,23.6035,193100.0
2008-10-07 13:10:00,30.54,30.63,30.28,30.3,218400.0,23.6112,23.6808,23.4102,23.4256,218400.0
2008-10-07 13:15:00,30.3,30.32,29.97,29.99,236400.0,23.4256,23.4411,23.1705,23.186,236400.0
2008-10-07 13:20:00,29.98,30.02,29.62,30.0,158800.0,23.1782,23.2092,22.8999,23.1937,158800.0
2008-10-07 13:25:00,30.0,30.03,29.93,30.03,161700.0,23.1937,23.2169,23.1396,23.2169,161700.0
2008-10-07 13:30:00,30.0,30.1,29.93,29.97,182400.0,23.1937,23.271,23.1396,23.1705,182400.0
2008-10-07 13:35:00,29.96,30.2,29.93,30.2,193000.0,23.1628,23.3483,23.1396,23.3483,193000.0
2008-10-07 13:40:00,30.2,30.24,29.96,30.0,141100.0,23.3483,23.3792,23.1628,23.1937,141100.0
2008-10-07 13:45:00,30.01,30.03,29.64,29.64,184300.0,23.2014,23.2169,22.9154,22.9154,184300.0
2008-10-07 13:50:00,29.63,29.85,29.32,29.55,235000.0,22.9076,23.0777,22.668,22.8458,235000.0
2008-10-07 13:55:00,29.58,29.74,29.54,29.66,128700.0,22.869,22.9927,22.8381,22.9308,128700.0
2008-10-07 14:00:00,29.64,30.01,29.6,29.97,183600.0,22.9154,23.2014,22.8844,23.1705,183600.0
2008-10-07 14:05:00,29.97,30.21,29.96,30.19,148300.0,23.1705,23.3561,23.1628,23.3406,148300.0
2008-10-07 14:10:00,30.18,30.2,29.6,30.02,227600.0,23.3329,23.3483,22.8844,23.2092,227600.0
2008-10-07 14:15:00,29.99,30.31,29.65,30.0,265400.0,23.186,23.4334,22.9231,23.1937,265400.0
2008-10-07 14:20:00,30.0,30.52,29.98,30.31,217300.0,23.1937,23.5957,23.1782,23.4334,217300.0
2008-10-07 14:25:00,30.31,30.34,29.85,30.25,157200.0,23.4334,23.4566,23.0777,23.387,157200.0
2008-10-07 14:30:00,30.23,30.42,30.0,30.03,137000.0,23.3715,23.5184,23.1937,23.2169,137000.0
2008-10-07 14:35:00,30.04,30.4,30.04,30.3,139600.0,23.2246,23.5029,23.2246,23.4256,139600.0
2008-10-07 14:40:00,30.3,30.67,30.0,30.09,153100.0,23.4256,23.7117,23.1937,23.2633,153100.0
2008-10-07 14:45:00,30.09,30.25,29.87,30.21,123100.0,23.2633,23.387,23.0932,23.3561,123100.0
2008-10-07 14:50:00,30.21,30.24,29.92,29.95,73100.0,23.3561,23.3792,23.1318,23.155,73100.0
2008-10-07 14:55:00,29.95,29.97,29.71,29.82,115100.0,23.155,23.1705,22.9695,23.0545,115100.0
2008-10-07 15:00:00,29.83,29.84,29.6,29.7,117400.0,23.0623,23.07,22.8844,22.9618,117400.0
2008-10-07 15:05:00,29.7,29.86,29.4,29.77,133400.0,22.9618,23.0855,22.7298,23.0159,133400.0
2008-10-07 15:10:00,29.77,30.12,29.66,30.03,123600.0,23.0159,23.2865,22.9308,23.2169,123600.0
2008-10-07 15:15:00,30.03,30.1,29.5,29.63,206600.0,23.2169,23.271,22.8071,22.9076,206600.0
2008-10-07 15:20:00,29.64,29.95,29.6,29.64,137200.0,22.9154,23.155,22.8844,22.9154,137200.0
2008-10-07 15:25:00,29.66,29.84,29.47,29.69,229500.0,22.9308,23.07,22.7839,22.954,229500.0
2008-10-07 15:30:00,29.7,29.75,29.33,29.42,195000.0,22.9618,23.0004,22.6757,22.7453,195000.0
2008-10-07 15:35:00,29.44,29.52,29.2,29.2,179600.0,22.7607,22.8226,22.5752,22.5752,179600.0
2008-10-07 15:40:00,29.21,29.22,28.91,28.93,244900.0,22.5829,22.5907,22.351,22.3665,244900.0
2008-10-07 15:45:00,28.92,28.94,28.16,28.17,366800.0,22.3587,22.3742,21.7712,21.7789,366800.0
2008-10-07 15:50:00,28.18,28.96,27.89,28.9,662000.0,21.7866,22.3896,21.5624,22.3433,662000.0
2008-10-07 15:55:00,28.93,29.05,28.0,29.04,841800.0,22.3665,22.4592,21.6475,22.4515,841800.0
2008-10-08 09:30:00,27.0,29.69,27.0,28.45,613500.0,20.8743,22.954,20.8743,21.9954,613500.0
2008-10-08 09:35:00,28.4,29.5,28.19,29.36,323900.0,21.9567,22.8071,21.7943,22.6989,323900.0
2008-10-08 09:40:00,29.35,29.6,28.93,29.1,421300.0,22.6912,22.8844,22.3665,22.4979,421300.0
2008-10-08 09:45:00,29.18,29.4,28.71,29.38,277500.0,22.5597,22.7298,22.1964,22.7144,277500.0
2008-10-08 09:50:00,29.35,30.2,29.33,30.03,524700.0,22.6912,23.3483,22.6757,23.2169,524700.0
2008-10-08 09:55:00,30.01,30.16,29.6,30.03,288000.0,23.2014,23.3174,22.8844,23.2169,288000.0
2008-10-08 10:00:00,30.04,30.35,30.04,30.14,242000.0,23.2246,23.4643,23.2246,23.3019,242000.0
2008-10-08 10:05:00,30.13,30.16,29.74,29.85,246000.0,23.2942,23.3174,22.9927,23.0777,246000.0
2008-10-08 10:10:00,29.85,30.12,29.84,29.91,153100.0,23.0777,23.2865,23.07,23.1241,153100.0
2008-10-08 10:15:00,29.92,29.95,29.4,29.43,191500.0,23.1318,23.155,22.7298,22.753,191500.0
2008-10-08 10:20:00,29.43,29.5,29.23,29.49,282600.0,22.753,22.8071,22.5984,22.7994,282600.0
2008-10-08 10:25:00,29.5,29.51,28.96,29.18,307300.0,22.8071,22.8149,22.3896,22.5597,307300.0
2008-10-08 10:30:00,29.19,29.43,28.67,29.0,359000.0,22.5675,22.753,22.1654,22.4206,359000.0
2008-10-08 10:35:00,29.05,29.25,28.92,29.17,305800.0,22.4592,22.6139,22.3587,22.552,305800.0
2008-10-08 10:40:00,29.17,29.18,28.6,28.64,253000.0,22.552,22.5597,22.1113,22.1422,253000.0
2008-10-08 10:45:00,28.62,28.94,28.5,28.76,167400.0,22.1268,22.3742,22.034,22.235,167400.0
2008-10-08 10:50:00,28.75,29.0,28.75,29.0,151300.0,22.2273,22.4206,22.2273,22.4206,151300.0
2008-10-08 10:55:00,28.98,29.02,28.73,28.73,249200.0,22.4051,22.436,22.2118,22.2118,249200.0
2008-10-08 11:00:00,28.75,28.9,28.69,28.9,174100.0,22.2273,22.3433,22.1809,22.3433,174100.0
2008-10-08 11:05:00,28.88,28.93,28.7,28.78,174500.0,22.3278,22.3665,22.1886,22.2505,174500.0
2008-10-08 11:10:00,28.79,28.93,28.71,28.85,183300.0,22.2582,22.3665,22.1964,22.3046,183300.0
2008-10-08 11:15:00,28.9,29.0,28.84,29.0,209600.0,22.3433,22.4206,22.2969,22.4206,209600.0
2008-10-08 11:20:00,29.0,29.0,28.89,28.97,223600.0,22.4206,22.4206,22.3355,22.3974,223600.0
2008-10-08 11:25:00,28.96,29.0,28.87,28.88,315000.0,22.3896,22.4206,22.3201,22.3278,315000.0
2008-10-08 11:30:00,28.88,28.91,28.75,28.82,204800.0,22.3278,22.351,22.2273,22.2814,204800.0
2008-10-08 11:35:00,28.82,28.85,28.38,28.79,347100.0,22.2814,22.3046,21.9412,22.2582,347100.0
2008-10-08 11:40:00,28.78,28.85,28.0,28.17,254100.0,22.2505,22.3046,21.6475,21.7789,254100.0
2008-10-08 11:45:00,28.17,28.5,28.15,28.47,190300.0,21.7789,22.034,21.7634,22.0108,190300.0
2008-10-08 11:50:00,28.47,28.6,28.47,28.55,103300.0,22.0108,22.1113,22.0108,22.0727,103300.0
2008-10-08 11:55:00,28.56,28.68,28.33,28.64,163300.0,22.0804,22.1732,21.9026,22.1422,163300.0
2008-10-08 12:00:00,28.62,28.85,28.25,28.3,156400.0,22.1268,22.3046,21.8407,21.8794,156400.0
2008-10-08 12:05:00,28.3,28.36,28.12,28.23,180300.0,21.8794,21.9258,21.7402,21.8253,180300.0
2008-10-08 12:10:00,28.23,28.47,28.17,28.43,168500.0,21.8253,22.0108,21.7789,21.9799,168500.0
2008-10-08 12:15:00,28.41,28.46,28.35,28.44,193700.0,21.9644,22.0031,21.918,21.9876,193700.0
2008-10-08 12:20:00,28.44,28.79,28.4,28.43,134700.0,21.9876,22.2582,21.9567,21.9799,134700.0
2008-10-08 12:25:00,28.44,28.53,28.42,28.44,102100.0,21.9876,22.0572,21.9722,21.9876,102100.0
2008-10-08 12:30:00,28.44,28.58,28.17,28.34,202800.0,21.9876,22.0959,21.7789,21.9103,202800.0
2008-10-08 12:35:00,28.34,28.94,28.23,28.25,160700.0,21.9103,22.3742,21.8253,21.8407,160700.0
2008-10-08 12:40:00,28.27,28.6,28.01,28.07,212900.0,21.8562,22.1113,21.6552,21.7016,212900.0
2008-10-08 12:45:00,28.08,28.26,27.94,27.94,156900.0,21.7093,21.8485,21.6011,21.6011,156900.0
2008-10-08 12:50:00,27.93,28.27,27.9,28.18,134900.0,21.5933,21.8562,21.5701,21.7866,134900.0
2008-10-08 12:55:00,28.19,28.27,27.96,28.19,88100.0,21.7943,21.8562,21.6165,21.7943,88100.0
2008-10-08 13:00:00,28.17,28.55,28.14,28.4,250400.0,21.7789,22.0727,21.7557,21.9567,250400.0
2008-10-08 13:05:00,28.38,28.65,28.33,28.58,177600.0,21.9412,22.15,21.9026,22.0959,177600.0
2008-10-08 13:10:00,28.6,28.95,28.5,28.95,272300.0,22.1113,22.3819,22.034,22.3819,272300.0
2008-10-08 13:15:00,28.95,29.0,28.72,28.79,224800.0,22.3819,22.4206,22.2041,22.2582,224800.0
2008-10-08 13:20:00,28.77,28.95,28.62,28.83,169300.0,22.2428,22.3819,22.1268,22.2891,169300.0
2008-10-08 13:25:00,28.84,28.87,28.26,28.36,217500.0,22.2969,22.3201,21.8485,21.9258,217500.0
2008-10-08 13:30:00,28.38,28.45,28.18,28.3,144900.0,21.9412,21.9954,21.7866,21.8794,144900.0
2008-10-08 13:35:00,28.3,28.8,28.29,28.67,203700.0,21.8794,22.2659,21.8717,22.1654,203700.0
2008-10-08 13:40:00,28.65,28.91,28.38,28.9,158700.0,22.15,22.351,21.9412,22.3433,158700.0
2008-10-08 13:45:00,28.87,28.9,28.36,28.39,175000.0,22.3201,22.3433,21.9258,21.949,175000.0
2008-10-08 13:50:00,28.39,28.96,28.39,28.9,135600.0,21.949,22.3896,21.949,22.3433,135600.0
2008-10-08 13:55:00,28.89,29.02,28.85,28.99,181500.0,22.3355,22.436,22.3046,22.4128,181500.0
2008-10-08 14:00:00,28.99,29.32,28.76,29.24,175000.0,22.4128,22.668,22.235,22.6061,175000.0
2008-10-08 14:05:00,29.26,29.47,28.9,29.02,158900.0,22.6216,22.7839,22.3433,22.436,158900.0
2008-10-08 14:10:00,29.04,29.15,28.83,28.96,105600.0,22.4515,22.5365,22.2891,22.3896,105600.0
2008-10-08 14:15:00,28.97,29.05,28.55,28.66,168500.0,22.3974,22.4592,22.0727,22.1577,168500.0
2008-10-08 14:20:00,28.66,29.47,28.66,29.27,258500.0,22.1577,22.7839,22.1577,22.6293,258500.0
2008-10-08 14:25:00,29.28,29.74,29.23,29.44,194900.0,22.637,22.9927,22.5984,22.7607,194900.0
2008-10-08 14:30:00,29.42,29.59,29.26,29.31,138700.0,22.7453,22.8767,22.6216,22.6602,138700.0
2008-10-08 14:35:00,29.29,29.65,29.16,29.46,132900.0,22.6448,22.9231,22.5443,22.7762,132900.0
2008-10-08 14:40:00,29.49,29.52,29.0,29.05,178400.0,22.7994,22.8226,22.4206,22.4592,178400.0
2008-10-08 14:45:00,29.05,29.29,29.02,29.06,157000.0,22.4592,22.6448,22.436,22.467,157000.0
2008-10-08 14:50:00,29.05,29.2,28.97,29.07,266500.0,22.4592,22.5752,22.3974,22.4747,266500.0
2008-10-08 14:55:00,29.07,29.13,28.83,28.93,141500.0,22.4747,22.5211,22.2891,22.3665,141500.0
2008-10-08 15:00:00,28.91,28.98,28.0,28.1,314400.0,22.351,22.4051,21.6475,21.7248,314400.0
2008-10-08 15:05:00,28.09,28.8,28.08,28.76,287100.0,21.717,22.2659,21.7093,22.235,287100.0
2008-10-08 15:10:00,28.75,28.88,28.34,28.39,147400.0,22.2273,22.3278,21.9103,21.949,147400.0
2008-10-08 15:15:00,28.4,29.25,28.36,29.2,222600.0,21.9567,22.6139,21.9258,22.5752,222600.0
2008-10-08 15:20:00,29.23,29.33,29.0,29.17,260100.0,22.5984,22.6757,22.4206,22.552,260100.0
2008-10-08 15:25:00,29.16,29.34,29.0,29.15,304000.0,22.5443,22.6834,22.4206,22.5365,304000.0
2008-10-08 15:30:00,29.15,29.65,28.92,28.92,255600.0,22.5365,22.9231,22.3587,22.3587,255600.0
2008-10-08 15:35:00,28.92,29.13,28.15,28.18,264900.0,22.3587,22.5211,21.7634,21.7866,264900.0
2008-10-08 15:40:00,28.17,28.18,27.3,27.86,421000.0,21.7789,21.7866,21.1063,21.5392,421000.0
2008-10-08 15:45:00,27.86,27.9,27.21,27.25,320700.0,21.5392,21.5701,21.0367,21.0676,320700.0
2008-10-08 15:50:00,27.25,28.5,27.17,27.58,714000.0,21.0676,22.034,21.0058,21.3227,714000.0
2008-10-08 15:55:00,27.58,27.85,27.0,27.12,879000.0,21.3227,21.5315,20.8743,20.9671,879000.0
2008-10-09 09:30:00,27.95,28.39,27.4,27.99,664500.0,21.6088,21.949,21.1836,21.6397,664500.0
2008-10-09 09:35:00,27.99,28.14,27.69,28.09,623600.0,21.6397,21.7557,21.4078,21.717,623600.0
2008-10-09 09:40:00,28.1,28.41,27.96,28.38,344600.0,21.7248,21.9644,21.6165,21.9412,344600.0
2008-10-09 09:45:00,28.37,28.54,28.0,28.0,428800.0,21.9335,22.0649,21.6475,21.6475,428800.0
2008-10-09 09:50:00,28.0,28.52,27.98,28.28,411100.0,21.6475,22.0495,21.632,21.8639,411100.0
2008-10-09 09:55:00,28.27,28.35,27.98,28.23,451200.0,21.8562,21.918,21.632,21.8253,451200.0
2008-10-09 10:00:00,28.24,28.26,28.05,28.05,512300.0,21.833,21.8485,21.6861,21.6861,512300.0
2008-10-09 10:05:00,28.05,28.14,28.0,28.07,378300.0,21.6861,21.7557,21.6475,21.7016,378300.0
2008-10-09 10:10:00,28.09,28.17,27.98,28.07,364700.0,21.717,21.7789,21.632,21.7016,364700.0
2008-10-09 10:15:00,28.07,28.08,27.71,27.72,296400.0,21.7016,21.7093,21.4232,21.431,296400.0
2008-10-09 10:20:00,27.72,27.83,27.13,27.14,257400.0,21.431,21.516,20.9748,20.9826,257400.0
2008-10-09 10:25:00,27.13,27.27,26.78,26.78,315600.0,20.9748,21.0831,20.7042,20.7042,315600.0
2008-10-09 10:30:00,26.78,27.05,26.65,27.03,318500.0,20.7042,20.913,20.6037,20.8975,318500.0
2008-10-09 10:35:00,27.02,27.09,26.78,26.8,347500.0,20.8898,20.9439,20.7042,20.7197,347500.0
2008-10-09 10:40:00,26.8,26.96,26.5,26.53,325800.0,20.7197,20.8434,20.4878,20.511,325800.0
2008-10-09 10:45:00,26.52,26.88,26.36,26.7,338500.0,20.5032,20.7816,20.3795,20.6424,338500.0
2008-10-09 10:50:00,26.7,26.78,26.46,26.55,306800.0,20.6424,20.7042,20.4568,20.5264,306800.0
2008-10-09 10:55:00,26.54,26.61,26.26,26.41,423500.0,20.5187,20.5728,20.3022,20.4182,423500.0
2008-10-09 11:00:00,26.41,26.51,26.0,26.01,382000.0,20.4182,20.4955,20.1012,20.1089,382000.0
2008-10-09 11:05:00,26.01,26.38,25.72,26.14,511700.0,20.1089,20.395,19.8847,20.2094,511700.0
2008-10-09 11:10:00,26.14,26.72,26.0,26.67,336200.0,20.2094,20.6579,20.1012,20.6192,336200.0
2008-10-09 11:15:00,26.68,26.98,26.48,26.86,368200.0,20.6269,20.8589,20.4723,20.7661,368200.0
2008-10-09 11:20:00,26.86,27.02,26.52,26.55,200000.0,20.7661,20.8898,20.5032,20.5264,200000.0
2008-10-09 11:25:00,26.55,26.61,26.32,26.48,303300.0,20.5264,20.5728,20.3486,20.4723,303300.0
2008-10-09 11:30:00,26.5,26.55,26.3,26.33,280800.0,20.4878,20.5264,20.3331,20.3563,280800.0
2008-10-09 11:35:00,26.33,26.94,26.32,26.6,375300.0,20.3563,20.8279,20.3486,20.5651,375300.0
2008-10-09 11:40:00,26.6,26.76,26.51,26.7,197700.0,20.5651,20.6888,20.4955,20.6424,197700.0
2008-10-09 11:45:00,26.68,26.9,26.68,26.7,238300.0,20.6269,20.797,20.6269,20.6424,238300.0
2008-10-09 11:50:00,26.7,26.76,26.42,26.5,295200.0,20.6424,20.6888,20.4259,20.4878,295200.0
2008-10-09 11:55:00,26.49,26.66,26.42,26.46,235400.0,20.48,20.6115,20.4259,20.4568,235400.0
2008-10-09 12:00:00,26.47,26.53,26.4,26.4,313800.0,20.4646,20.511,20.4105,20.4105,313800.0
2008-10-09 12:05:00,26.4,26.7,26.39,26.68,206900.0,20.4105,20.6424,20.4027,20.6269,206900.0
2008-10-09 12:10:00,26.68,26.78,26.64,26.65,256700.0,20.6269,20.7042,20.596,20.6037,256700.0
2008-10-09 12:15:00,26.65,26.85,26.63,26.83,182000.0,20.6037,20.7584,20.5883,20.7429,182000.0
2008-10-09 12:20:00,26.81,26.9,26.74,26.89,187200.0,20.7274,20.797,20.6733,20.7893,187200.0
2008-10-09 12:25:00,26.89,26.89,26.66,26.72,182300.0,20.7893,20.7893,20.6115,20.6579,182300.0
2008-10-09 12:30:00,26.73,26.79,26.58,26.65,149300.0,20.6656,20.712,20.5496,20.6037,149300.0
2008-10-09 12:35:00,26.66,26.81,26.65,26.75,104300.0,20.6115,20.7274,20.6037,20.681,104300.0
2008-10-09 12:40:00,26.75,26.79,26.68,26.71,131600.0,20.681,20.712,20.6269,20.6501,131600.0
2008-10-09 12:45:00,26.71,26.73,26.58,26.59,216700.0,20.6501,20.6656,20.5496,20.5573,216700.0
2008-10-09 12:50:00,26.59,26.79,26.53,26.77,171900.0,20.5573,20.712,20.511,20.6965,171900.0
2008-10-09 12:55:00,26.78,26.87,26.69,26.76,143500.0,20.7042,20.7738,20.6347,20.6888,143500.0
2008-10-09 13:00:00,26.76,26.88,26.65,26.65,128200.0,20.6888,20.7816,20.6037,20.6037,128200.0
2008-10-09 13:05:00,26.66,26.8,26.62,26.67,154000.0,20.6115,20.7197,20.5805,20.6192,154000.0
2008-10-09 13:10:00,26.68,26.93,26.67,26.78,195500.0,20.6269,20.8202,20.6192,20.7042,195500.0
2008-10-09 13:15:00,26.78,26.9,26.65,26.66,214700.0,20.7042,20.797,20.6037,20.6115,214700.0
2008-10-09 13:20:00,26.65,26.66,26.55,26.58,179600.0,20.6037,20.6115,20.5264,20.5496,179600.0
2008-10-09 13:25:00,26.57,26.92,26.53,26.8,284800.0,20.5419,20.8125,20.511,20.7197,284800.0
2008-10-09 13:30:00,26.73,26.87,26.63,26.72,233800.0,20.6656,20.7738,20.5883,20.6579,233800.0
2008-10-09 13:35:00,26.71,26.83,26.65,26.79,281400.0,20.6501,20.7429,20.6037,20.712,281400.0
2008-10-09 13:40:00,26.79,26.87,26.69,26.74,141600.0,20.712,20.7738,20.6347,20.6733,141600.0
2008-10-09 13:45:00,26.73,26.75,26.55,26.73,249400.0,20.6656,20.681,20.5264,20.6656,249400.0
2008-10-09 13:50:00,26.73,26.78,26.49,26.62,173600.0,20.6656,20.7042,20.48,20.5805,173600.0
2008-10-09 13:55:00,26.64,26.83,26.62,26.62,190200.0,20.596,20.7429,20.5805,20.5805,190200.0
2008-10-09 14:00:00,26.61,26.77,26.48,26.48,183400.0,20.5728,20.6965,20.4723,20.4723,183400.0
2008-10-09 14:05:00,26.48,26.49,26.32,26.45,200000.0,20.4723,20.48,20.3486,20.4491,200000.0
2008-10-09 14:10:00,26.45,26.5,26.17,26.24,206800.0,20.4491,20.4878,20.2326,20.2868,206800.0
2008-10-09 14:15:00,26.25,26.42,26.06,26.25,303100.0,20.2945,20.4259,20.1476,20.2945,303100.0
2008-10-09 14:20:00,26.25,26.28,26.04,26.06,276700.0,20.2945,20.3177,20.1321,20.1476,276700.0
2008-10-09 14:25:00,26.06,26.2,26.04,26.11,241700.0,20.1476,20.2558,20.1321,20.1862,241700.0
2008-10-09 14:30:00,26.11,26.23,26.05,26.05,299200.0,20.1862,20.279,20.1399,20.1399,299200.0
2008-10-09 14:35:00,26.04,26.15,26.0,26.07,213000.0,20.1321,20.2172,20.1012,20.1553,213000.0
2008-10-09 14:40:00,26.07,26.21,26.0,26.01,305700.0,20.1553,20.2636,20.1012,20.1089,305700.0
2008-10-09 14:45:00,26.01,26.1,25.92,26.02,379300.0,20.1089,20.1785,20.0394,20.1167,379300.0
2008-10-09 14:50:00,26.01,26.04,25.84,25.98,308800.0,20.1089,20.1321,19.9775,20.0857,308800.0
2008-10-09 14:55:00,25.97,26.17,25.94,26.02,275900.0,20.078,20.2326,20.0548,20.1167,275900.0
2008-10-09 15:00:00,26.04,26.07,25.5,25.54,508500.0,20.1321,20.1553,19.7146,19.7456,508500.0
2008-10-09 15:05:00,25.55,25.76,25.4,25.49,596000.0,19.7533,19.9157,19.6373,19.7069,596000.0
2008-10-09 15:10:00,25.43,25.52,25.04,25.13,504700.0,19.6605,19.7301,19.359,19.4286,504700.0
2008-10-09 15:15:00,25.12,25.42,25.05,25.07,389300.0,19.4209,19.6528,19.3667,19.3822,389300.0
2008-10-09 15:20:00,25.07,25.29,25.0,25.14,605000.0,19.3822,19.5523,19.3281,19.4363,605000.0
2008-10-09 15:25:00,25.11,25.37,25.04,25.05,378900.0,19.4131,19.6141,19.359,19.3667,378900.0
2008-10-09 15:30:00,25.04,25.26,24.95,25.04,377600.0,19.359,19.5291,19.2894,19.359,377600.0
2008-10-09 15:35:00,25.02,25.08,24.5,24.54,563200.0,19.3435,19.3899,18.9415,18.9724,563200.0
2008-10-09 15:40:00,24.54,24.58,24.0,24.27,660200.0,18.9724,19.0034,18.555,18.7637,660200.0
2008-10-09 15:45:00,24.27,24.36,23.33,23.96,704200.0,18.7637,18.8333,18.037,18.524,704200.0
2008-10-09 15:50:00,23.97,24.44,23.96,24.39,870700.0,18.5318,18.8951,18.524,18.8565,870700.0
2008-10-09 15:55:00,24.39,24.7,24.25,24.55,1041900.0,18.8565,19.0961,18.7482,18.9802,1041900.0
2008-10-10 09:30:00,22.47,22.98,22.27,22.7,683000.0,17.3721,17.7664,17.2175,17.5499,683000.0
2008-10-10 09:35:00,22.74,22.75,22.0,22.01,755500.0,17.5808,17.5886,17.0087,17.0164,755500.0
2008-10-10 09:40:00,22.0,23.72,22.0,23.72,983100.0,17.0087,18.3385,17.0087,18.3385,983100.0
2008-10-10 09:45:00,23.74,24.01,22.76,23.84,928300.0,18.3539,18.5627,17.5963,18.4313,928300.0
2008-10-10 09:50:00,23.84,24.5,23.34,23.41,1070200.0,18.4313,18.9415,18.0447,18.0988,1070200.0
2008-10-10 09:55:00,23.41,23.85,23.01,23.75,807100.0,18.0988,18.439,17.7896,18.3617,807100.0
2008-10-10 10:00:00,23.74,24.03,23.7,23.97,715900.0,18.3539,18.5782,18.323,18.5318,715900.0
2008-10-10 10:05:00,23.97,25.0,23.95,24.4,828600.0,18.5318,19.3281,18.5163,18.8642,828600.0
2008-10-10 10:10:00,24.36,24.6,24.11,24.29,651300.0,18.8333,19.0188,18.64,18.7792,651300.0
2008-10-10 10:15:00,24.3,24.46,23.91,24.0,771800.0,18.7869,18.9106,18.4854,18.555,771800.0
2008-10-10 10:20:00,24.0,24.16,23.5,23.65,840800.0,18.555,18.6787,18.1684,18.2844,840800.0
2008-10-10 10:25:00,23.65,23.95,23.57,23.82,651200.0,18.2844,18.5163,18.2225,18.4158,651200.0
2008-10-10 10:30:00,23.82,23.86,23.12,23.12,471700.0,18.4158,18.4467,17.8746,17.8746,471700.0
2008-10-10 10:35:00,23.12,23.4,22.99,23.12,595900.0,17.8746,18.0911,17.7741,17.8746,595900.0
2008-10-10 10:40:00,23.1,23.22,22.75,22.97,806800.0,17.8591,17.9519,17.5886,17.7586,806800.0
2008-10-10 10:45:00,22.94,23.05,22.68,23.01,675800.0,17.7354,17.8205,17.5344,17.7896,675800.0
2008-10-10 10:50:00,23.05,23.34,22.83,22.95,647700.0,17.8205,18.0447,17.6504,17.7432,647700.0
2008-10-10 10:55:00,22.95,23.06,22.82,22.93,758200.0,17.7432,17.8282,17.6427,17.7277,758200.0
2008-10-10 11:00:00,22.95,23.29,22.95,22.98,389200.0,17.7432,18.006,17.7432,17.7664,389200.0
2008-10-10 11:05:00,22.98,23.11,22.81,22.92,430500.0,17.7664,17.8669,17.6349,17.72,430500.0
2008-10-10 11:10:00,22.92,22.96,22.8,22.87,370400.0,17.72,17.7509,17.6272,17.6813,370400.0
2008-10-10 11:15:00,22.88,22.92,22.74,22.76,413600.0,17.6891,17.72,17.5808,17.5963,413600.0
2008-10-10 11:20:00,22.75,22.85,22.71,22.78,358700.0,17.5886,17.6659,17.5576,17.6117,358700.0
2008-10-10 11:25:00,22.77,22.85,22.56,22.56,297100.0,17.604,17.6659,17.4417,17.4417,297100.0
2008-10-10 11:30:00,22.57,22.68,22.38,22.5,288100.0,17.4494,17.5344,17.3025,17.3953,288100.0
2008-10-10 11:35:00,22.5,22.72,22.42,22.47,231400.0,17.3953,17.5654,17.3334,17.3721,231400.0
2008-10-10 11:40:00,22.47,22.62,22.27,22.33,291300.0,17.3721,17.488,17.2175,17.2638,291300.0
2008-10-10 11:45:00,22.32,22.43,21.89,21.9,376500.0,17.2561,17.3412,16.9237,16.9314,376500.0
2008-10-10 11:50:00,21.9,21.92,20.7,21.29,1487400.0,16.9314,16.9469,16.0037,16.4598,1487400.0
2008-10-10 11:55:00,21.28,21.74,20.5,21.49,993800.0,16.4521,16.8077,15.849,16.6144,993800.0
2008-10-10 12:00:00,21.49,22.25,21.45,22.13,643300.0,16.6144,17.202,16.5835,17.1092,643300.0
2008-10-10 12:05:00,22.14,22.29,22.01,22.02,341400.0,17.1169,17.2329,17.0164,17.0242,341400.0
2008-10-10 12:10:00,22.03,22.26,22.01,22.26,377200.0,17.0319,17.2097,17.0164,17.2097,377200.0
2008-10-10 12:15:00,22.22,22.58,22.18,22.4,363000.0,17.1788,17.4571,17.1479,17.318,363000.0
2008-10-10 12:20:00,22.4,22.67,22.36,22.45,232700.0,17.318,17.5267,17.287,17.3566,232700.0
2008-10-10 12:25:00,22.43,22.51,22.15,22.22,278000.0,17.3412,17.403,17.1247,17.1788,278000.0
2008-10-10 12:30:00,22.22,22.27,22.08,22.08,230200.0,17.1788,17.2175,17.0706,17.0706,230200.0
2008-10-10 12:35:00,22.08,22.16,21.57,21.57,426600.0,17.0706,17.1324,16.6763,16.6763,426600.0
2008-10-10 12:40:00,21.57,22.14,21.57,21.97,377300.0,16.6763,17.1169,16.6763,16.9855,377300.0
2008-10-10 12:45:00,21.97,22.06,21.87,21.92,422600.0,16.9855,17.0551,16.9082,16.9469,422600.0
2008-10-10 12:50:00,21.92,22.05,21.9,21.98,266900.0,16.9469,17.0474,16.9314,16.9932,266900.0
2008-10-10 12:55:00,21.98,22.02,21.83,21.98,291000.0,16.9932,17.0242,16.8773,16.9932,291000.0
2008-10-10 13:00:00,21.96,22.0,21.64,21.76,270900.0,16.9778,17.0087,16.7304,16.8232,270900.0
2008-10-10 13:05:00,21.76,21.8,21.35,21.43,540600.0,16.8232,16.8541,16.5062,16.568,540600.0
2008-10-10 13:10:00,21.42,21.53,21.32,21.38,365900.0,16.5603,16.6453,16.483,16.5294,365900.0
2008-10-10 13:15:00,21.37,21.55,21.35,21.36,223300.0,16.5216,16.6608,16.5062,16.5139,223300.0
2008-10-10 13:20:00,21.36,21.49,21.22,21.38,465800.0,16.5139,16.6144,16.4057,16.5294,465800.0
2008-10-10 13:25:00,21.38,21.65,21.32,21.61,407800.0,16.5294,16.7381,16.483,16.7072,407800.0
2008-10-10 13:30:00,21.58,21.61,21.33,21.39,259000.0,16.684,16.7072,16.4907,16.5371,259000.0
2008-10-10 13:35:00,21.38,21.63,21.3,21.58,381100.0,16.5294,16.7227,16.4675,16.684,381100.0
2008-10-10 13:40:00,21.58,21.59,21.28,21.29,386900.0,16.684,16.6917,16.4521,16.4598,386900.0
2008-10-10 13:45:00,21.28,21.3,20.9,20.92,363000.0,16.4521,16.4675,16.1583,16.1737,363000.0
2008-10-10 13:50:00,20.92,21.21,20.71,20.71,592600.0,16.1737,16.3979,16.0114,16.0114,592600.0
2008-10-10 13:55:00,20.72,20.94,20.7,20.88,469700.0,16.0191,16.1892,16.0037,16.1428,469700.0
2008-10-10 14:00:00,20.88,21.15,20.63,20.81,471200.0,16.1428,16.3516,15.9495,16.0887,471200.0
2008-10-10 14:05:00,20.84,21.5,20.81,21.46,471400.0,16.1119,16.6221,16.0887,16.5912,471400.0
2008-10-10 14:10:00,21.46,22.0,21.23,21.6,367900.0,16.5912,17.0087,16.4134,16.6995,367900.0
2008-10-10 14:15:00,21.61,21.82,21.38,21.38,361900.0,16.7072,16.8695,16.5294,16.5294,361900.0
2008-10-10 14:20:00,21.37,21.83,21.27,21.3,286600.0,16.5216,16.8773,16.4443,16.4675,286600.0
2008-10-10 14:25:00,21.32,21.58,21.11,21.31,205400.0,16.483,16.684,16.3206,16.4753,205400.0
2008-10-10 14:30:00,21.31,21.73,21.2,21.41,243600.0,16.4753,16.8,16.3902,16.5526,243600.0
2008-10-10 14:35:00,21.4,21.47,21.23,21.39,223200.0,16.5448,16.599,16.4134,16.5371,223200.0
2008-10-10 14:40:00,21.4,21.46,21.2,21.29,220400.0,16.5448,16.5912,16.3902,16.4598,220400.0
2008-10-10 14:45:00,21.3,21.7,21.26,21.52,224100.0,16.4675,16.7768,16.4366,16.6376,224100.0
2008-10-10 14:50:00,21.51,21.72,21.41,21.41,296500.0,16.6299,16.7922,16.5526,16.5526,296500.0
2008-10-10 14:55:00,21.42,21.63,21.15,21.57,294200.0,16.5603,16.7227,16.3516,16.6763,294200.0
2008-10-10 15:00:00,21.57,21.97,21.48,21.68,377200.0,16.6763,16.9855,16.6067,16.7613,377200.0
2008-10-10 15:05:00,21.68,22.3,21.54,22.11,374100.0,16.7613,17.2406,16.6531,17.0938,374100.0
2008-10-10 15:10:00,22.1,23.32,22.04,23.19,575500.0,17.086,18.0292,17.0396,17.9287,575500.0
2008-10-10 15:15:00,23.19,23.21,22.5,22.89,551800.0,17.9287,17.9442,17.3953,17.6968,551800.0
2008-10-10 15:20:00,22.88,23.1,22.35,22.47,597200.0,17.6891,17.8591,17.2793,17.3721,597200.0
2008-10-10 15:25:00,22.45,22.68,22.12,22.51,718900.0,17.3566,17.5344,17.1015,17.403,718900.0
2008-10-10 15:30:00,22.52,22.85,22.22,22.76,835600.0,17.4107,17.6659,17.1788,17.5963,835600.0
2008-10-10 15:35:00,22.76,23.3,20.98,20.98,1145900.0,17.5963,18.0138,16.2201,16.2201,1145900.0
2008-10-10 15:40:00,21.0,22.45,20.97,22.2,1130500.0,16.2356,17.3566,16.2124,17.1633,1130500.0
2008-10-10 15:45:00,22.28,22.7,21.74,22.45,830300.0,17.2252,17.5499,16.8077,17.3566,830300.0
2008-10-10 15:50:00,22.45,23.64,22.36,23.15,780300.0,17.3566,18.2766,17.287,17.8978,780300.0
2008-10-10 15:55:00,23.14,24.0,22.99,23.71,1326400.0,17.8901,18.555,17.7741,18.3308,1326400.0
2008-10-13 09:30:00,24.74,25.0,24.0,24.25,603500.0,19.1271,19.3281,18.555,18.7482,603500.0
2008-10-13 09:35:00,24.22,24.5,24.0,24.06,466700.0,18.725,18.9415,18.555,18.6013,466700.0
2008-10-13 09:40:00,24.09,24.14,23.69,23.85,554200.0,18.6245,18.6632,18.3153,18.439,554200.0
2008-10-13 09:45:00,23.85,24.05,23.75,23.99,462700.0,18.439,18.5936,18.3617,18.5472,462700.0
2008-10-13 09:50:00,24.0,24.22,23.83,23.98,430900.0,18.555,18.725,18.4235,18.5395,430900.0
2008-10-13 09:55:00,23.98,24.55,23.9,24.38,329200.0,18.5395,18.9802,18.4776,18.8487,329200.0
2008-10-13 10:00:00,24.39,24.5,24.0,24.03,237100.0,18.8565,18.9415,18.555,18.5782,237100.0
2008-10-13 10:05:00,24.03,24.17,23.93,24.01,224800.0,18.5782,18.6864,18.5008,18.5627,224800.0
2008-10-13 10:10:00,24.04,24.2,23.91,24.19,232100.0,18.5859,18.7096,18.4854,18.7019,232100.0
2008-10-13 10:15:00,24.2,24.3,24.07,24.26,233300.0,18.7096,18.7869,18.6091,18.756,233300.0
2008-10-13 10:20:00,24.28,24.37,24.17,24.2,156200.0,18.7714,18.841,18.6864,18.7096,156200.0
2008-10-13 10:25:00,24.2,24.52,24.15,24.43,179800.0,18.7096,18.957,18.6709,18.8874,179800.0
2008-10-13 10:30:00,24.44,24.55,24.3,24.34,220100.0,18.8951,18.9802,18.7869,18.8178,220100.0
2008-10-13 10:35:00,24.33,24.52,24.32,24.47,179500.0,18.8101,18.957,18.8024,18.9183,179500.0
2008-10-13 10:40:00,24.47,24.5,24.24,24.39,203100.0,18.9183,18.9415,18.7405,18.8565,203100.0
2008-10-13 10:45:00,24.37,24.42,24.28,24.38,174000.0,18.841,18.8797,18.7714,18.8487,174000.0
2008-10-13 10:50:00,24.38,24.47,24.35,24.4,260900.0,18.8487,18.9183,18.8256,18.8642,260900.0
2008-10-13 10:55:00,24.4,24.49,24.36,24.4,110400.0,18.8642,18.9338,18.8333,18.8642,110400.0
2008-10-13 11:00:00,24.4,24.49,24.36,24.4,193000.0,18.8642,18.9338,18.8333,18.8642,193000.0
2008-10-13 11:05:00,24.4,24.5,24.32,24.44,186800.0,18.8642,18.9415,18.8024,18.8951,186800.0
2008-10-13 11:10:00,24.45,24.48,24.36,24.45,85400.0,18.9029,18.9261,18.8333,18.9029,85400.0
2008-10-13 11:15:00,24.46,24.48,24.34,24.35,96200.0,18.9106,18.9261,18.8178,18.8256,96200.0
2008-10-13 11:20:00,24.35,24.39,24.26,24.37,159400.0,18.8256,18.8565,18.756,18.841,159400.0
2008-10-13 11:25:00,24.37,24.6,24.36,24.59,259800.0,18.841,19.0188,18.8333,19.0111,259800.0
2008-10-13 11:30:00,24.6,24.72,24.56,24.71,150500.0,19.0188,19.1116,18.9879,19.1039,150500.0
2008-10-13 11:35:00,24.7,24.71,24.42,24.55,143500.0,19.0961,19.1039,18.8797,18.9802,143500.0
2008-10-13 11:40:00,24.55,24.66,24.5,24.59,119900.0,18.9802,19.0652,18.9415,19.0111,119900.0
2008-10-13 11:45:00,24.58,24.66,24.4,24.56,120600.0,19.0034,19.0652,18.8642,18.9879,120600.0
2008-10-13 11:50:00,24.57,24.66,24.52,24.55,92800.0,18.9956,19.0652,18.957,18.9802,92800.0
2008-10-13 11:55:00,24.55,24.75,24.53,24.75,138400.0,18.9802,19.1348,18.9647,19.1348,138400.0
2008-10-13 12:00:00,24.74,25.03,24.7,24.98,262000.0,19.1271,19.3513,19.0961,19.3126,262000.0
2008-10-13 12:05:00,25.0,25.2,24.93,25.16,150900.0,19.3281,19.4827,19.274,19.4518,150900.0
2008-10-13 12:10:00,25.16,25.21,25.11,25.17,177200.0,19.4518,19.4904,19.4131,19.4595,177200.0
2008-10-13 12:15:00,25.17,25.45,25.15,25.3,275900.0,19.4595,19.676,19.444,19.56,275900.0
2008-10-13 12:20:00,25.29,25.36,25.17,25.2,171000.0,19.5523,19.6064,19.4595,19.4827,171000.0
2008-10-13 12:25:00,25.19,25.4,25.19,25.27,141100.0,19.475,19.6373,19.475,19.5368,141100.0
2008-10-13 12:30:00,25.28,25.32,25.14,25.23,92200.0,19.5446,19.5755,19.4363,19.5059,92200.0
2008-10-13 12:35:00,25.23,25.38,25.22,25.28,176700.0,19.5059,19.6219,19.4982,19.5446,176700.0
2008-10-13 12:40:00,25.28,25.85,25.26,25.8,410300.0,19.5446,19.9852,19.5291,19.9466,410300.0
2008-10-13 12:45:00,25.76,25.88,25.65,25.83,134900.0,19.9157,20.0084,19.8306,19.9698,134900.0
2008-10-13 12:50:00,25.85,25.86,25.65,25.77,244300.0,19.9852,19.993,19.8306,19.9234,244300.0
2008-10-13 12:55:00,25.77,25.8,25.65,25.76,179700.0,19.9234,19.9466,19.8306,19.9157,179700.0
2008-10-13 13:00:00,25.76,25.85,25.7,25.72,98000.0,19.9157,19.9852,19.8693,19.8847,98000.0
2008-10-13 13:05:00,25.72,25.8,25.64,25.65,101300.0,19.8847,19.9466,19.8229,19.8306,101300.0
2008-10-13 13:10:00,25.66,25.76,25.62,25.72,64500.0,19.8383,19.9157,19.8074,19.8847,64500.0
2008-10-13 13:15:00,25.72,25.73,25.55,25.57,79800.0,19.8847,19.8925,19.7533,19.7688,79800.0
2008-10-13 13:20:00,25.57,25.73,25.52,25.72,110000.0,19.7688,19.8925,19.7301,19.8847,110000.0
2008-10-13 13:25:00,25.73,26.0,25.65,25.97,337900.0,19.8925,20.1012,19.8306,20.078,337900.0
2008-10-13 13:30:00,25.98,26.06,25.93,26.0,252900.0,20.0857,20.1476,20.0471,20.1012,252900.0
2008-10-13 13:35:00,25.99,26.02,25.87,25.9,214400.0,20.0935,20.1167,20.0007,20.0239,214400.0
2008-10-13 13:40:00,25.89,25.89,25.71,25.83,207900.0,20.0162,20.0162,19.877,19.9698,207900.0
2008-10-13 13:45:00,25.83,26.1,25.76,25.83,281500.0,19.9698,20.1785,19.9157,19.9698,281500.0
2008-10-13 13:50:00,25.83,25.96,25.76,25.93,168200.0,19.9698,20.0703,19.9157,20.0471,168200.0
2008-10-13 13:55:00,25.94,26.0,25.68,25.75,186100.0,20.0548,20.1012,19.8538,19.9079,186100.0
2008-10-13 14:00:00,25.76,25.9,25.72,25.84,157800.0,19.9157,20.0239,19.8847,19.9775,157800.0
2008-10-13 14:05:00,25.85,26.02,25.82,25.92,282500.0,19.9852,20.1167,19.962,20.0394,282500.0
2008-10-13 14:10:00,25.91,26.04,25.88,25.96,181300.0,20.0316,20.1321,20.0084,20.0703,181300.0
2008-10-13 14:15:00,25.96,26.05,25.9,26.0,164700.0,20.0703,20.1399,20.0239,20.1012,164700.0
2008-10-13 14:20:00,26.01,26.07,25.92,26.0,190500.0,20.1089,20.1553,20.0394,20.1012,190500.0
2008-10-13 14:25:00,26.0,26.02,25.86,25.91,199900.0,20.1012,20.1167,19.993,20.0316,199900.0
2008-10-13 14:30:00,25.9,25.93,25.67,25.76,141400.0,20.0239,20.0471,19.8461,19.9157,141400.0
2008-10-13 14:35:00,25.76,25.87,25.68,25.82,167100.0,19.9157,20.0007,19.8538,19.962,167100.0
2008-10-13 14:40:00,25.83,26.0,25.78,25.96,135600.0,19.9698,20.1012,19.9311,20.0703,135600.0
2008-10-13 14:45:00,25.98,26.17,25.9,26.11,132100.0,20.0857,20.2326,20.0239,20.1862,132100.0
2008-10-13 14:50:00,26.1,26.15,25.92,26.0,204700.0,20.1785,20.2172,20.0394,20.1012,204700.0
2008-10-13 14:55:00,26.0,26.21,25.98,26.17,210400.0,20.1012,20.2636,20.0857,20.2326,210400.0
2008-10-13 15:00:00,26.16,26.32,26.11,26.29,172900.0,20.2249,20.3486,20.1862,20.3254,172900.0
2008-10-13 15:05:00,26.3,26.61,26.25,26.39,479200.0,20.3331,20.5728,20.2945,20.4027,479200.0
2008-10-13 15:10:00,26.41,26.75,26.41,26.67,246200.0,20.4182,20.681,20.4182,20.6192,246200.0
2008-10-13 15:15:00,26.67,26.8,26.64,26.79,199300.0,20.6192,20.7197,20.596,20.712,199300.0
2008-10-13 15:20:00,26.8,26.98,26.71,26.97,452700.0,20.7197,20.8589,20.6501,20.8511,452700.0
2008-10-13 15:25:00,26.97,27.32,26.91,27.1,409400.0,20.8511,21.1217,20.8047,20.9516,409400.0
2008-10-13 15:30:00,27.11,27.29,26.8,27.26,473300.0,20.9594,21.0985,20.7197,21.0753,473300.0
2008-10-13 15:35:00,27.27,27.5,27.15,27.32,595200.0,21.0831,21.2609,20.9903,21.1217,595200.0
2008-10-13 15:40:00,27.33,27.42,26.91,26.95,585100.0,21.1295,21.199,20.8047,20.8357,585100.0
2008-10-13 15:45:00,26.95,27.13,26.94,27.1,424000.0,20.8357,20.9748,20.8279,20.9516,424000.0
2008-10-13 15:50:00,27.13,27.46,27.13,27.3,646200.0,20.9748,21.23,20.9748,21.1063,646200.0
2008-10-13 15:55:00,27.3,28.23,26.82,27.82,1517800.0,21.1063,21.8253,20.7352,21.5083,1517800.0
2008-10-14 09:30:00,29.05,31.64,28.47,31.06,1117800.0,22.4592,24.4616,22.0108,24.0132,1117800.0
2008-10-14 09:35:00,31.04,31.28,30.28,30.29,818100.0,23.9977,24.1833,23.4102,23.4179,818100.0
2008-10-14 09:40:00,30.29,30.55,29.97,30.45,779800.0,23.4179,23.6189,23.1705,23.5416,779800.0
2008-10-14 09:45:00,30.49,30.75,29.99,30.58,567900.0,23.5725,23.7735,23.186,23.6421,567900.0
2008-10-14 09:50:00,30.59,30.71,30.17,30.4,539300.0,23.6498,23.7426,23.3251,23.5029,539300.0
2008-10-14 09:55:00,30.44,30.5,29.71,29.76,582400.0,23.5339,23.5803,22.9695,23.0081,582400.0
2008-10-14 10:00:00,29.76,30.05,29.56,29.74,390200.0,23.0081,23.2324,22.8535,22.9927,390200.0
2008-10-14 10:05:00,29.75,29.98,29.41,29.65,505300.0,23.0004,23.1782,22.7376,22.9231,505300.0
2008-10-14 10:10:00,29.6,29.61,29.02,29.3,583900.0,22.8844,22.8922,22.436,22.6525,583900.0
2008-10-14 10:15:00,29.28,29.4,29.18,29.24,524500.0,22.637,22.7298,22.5597,22.6061,524500.0
2008-10-14 10:20:00,29.24,29.4,29.13,29.32,378200.0,22.6061,22.7298,22.5211,22.668,378200.0
2008-10-14 10:25:00,29.31,29.45,29.13,29.38,379100.0,22.6602,22.7685,22.5211,22.7144,379100.0
2008-10-14 10:30:00,29.37,29.5,29.13,29.25,452000.0,22.7066,22.8071,22.5211,22.6139,452000.0
2008-10-14 10:35:00,29.25,29.35,29.0,29.03,302300.0,22.6139,22.6912,22.4206,22.4438,302300.0
2008-10-14 10:40:00,29.03,29.3,28.51,28.64,387900.0,22.4438,22.6525,22.0417,22.1422,387900.0
2008-10-14 10:45:00,28.63,28.82,28.03,28.04,644500.0,22.1345,22.2814,21.6706,21.6784,644500.0
2008-10-14 10:50:00,28.05,28.55,28.03,28.29,344000.0,21.6861,22.0727,21.6706,21.8717,344000.0
2008-10-14 10:55:00,28.3,28.35,28.17,28.32,317100.0,21.8794,21.918,21.7789,21.8949,317100.0
2008-10-14 11:00:00,28.32,28.39,28.01,28.01,438700.0,21.8949,21.949,21.6552,21.6552,438700.0
2008-10-14 11:05:00,28.03,28.03,27.53,27.6,407700.0,21.6706,21.6706,21.2841,21.3382,407700.0
2008-10-14 11:10:00,27.6,27.84,27.5,27.78,237600.0,21.3382,21.5238,21.2609,21.4774,237600.0
2008-10-14 11:15:00,27.78,28.09,27.7,27.7,263600.0,21.4774,21.717,21.4155,21.4155,263600.0
2008-10-14 11:20:00,27.71,27.78,27.55,27.61,233000.0,21.4232,21.4774,21.2995,21.3459,233000.0
2008-10-14 11:25:00,27.6,28.23,27.58,28.15,249800.0,21.3382,21.8253,21.3227,21.7634,249800.0
2008-10-14 11:30:00,28.14,28.45,28.12,28.36,226000.0,21.7557,21.9954,21.7402,21.9258,226000.0
2008-10-14 11:35:00,28.35,28.36,28.02,28.06,160000.0,21.918,21.9258,21.6629,21.6938,160000.0
2008-10-14 11:40:00,28.05,28.36,28.04,28.22,120500.0,21.6861,21.9258,21.6784,21.8175,120500.0
2008-10-14 11:45:00,28.23,29.16,28.2,29.1,349600.0,21.8253,22.5443,21.8021,22.4979,349600.0
2008-10-14 11:50:00,29.09,29.11,28.58,28.67,153900.0,22.4902,22.5056,22.0959,22.1654,153900.0
2008-10-14 11:55:00,28.66,28.78,28.5,28.64,152700.0,22.1577,22.2505,22.034,22.1422,152700.0
2008-10-14 12:00:00,28.65,28.78,28.4,28.4,223300.0,22.15,22.2505,21.9567,21.9567,223300.0
2008-10-14 12:05:00,28.39,28.8,28.38,28.74,154900.0,21.949,22.2659,21.9412,22.2196,154900.0
2008-10-14 12:10:00,28.74,28.86,28.55,28.56,143200.0,22.2196,22.3123,22.0727,22.0804,143200.0
2008-10-14 12:15:00,28.56,28.93,28.56,28.81,141400.0,22.0804,22.3665,22.0804,22.2737,141400.0
2008-10-14 12:20:00,28.8,28.83,28.61,28.8,106800.0,22.2659,22.2891,22.1191,22.2659,106800.0
2008-10-14 12:25:00,28.81,28.9,28.75,28.82,92000.0,22.2737,22.3433,22.2273,22.2814,92000.0
2008-10-14 12:30:00,28.83,28.86,28.67,28.71,114900.0,22.2891,22.3123,22.1654,22.1964,114900.0
2008-10-14 12:35:00,28.71,29.0,28.68,28.96,107400.0,22.1964,22.4206,22.1732,22.3896,107400.0
2008-10-14 12:40:00,28.97,29.1,28.97,29.01,87400.0,22.3974,22.4979,22.3974,22.4283,87400.0
2008-10-14 12:45:00,29.03,29.25,29.01,29.15,132900.0,22.4438,22.6139,22.4283,22.5365,132900.0
2008-10-14 12:50:00,29.14,29.28,28.92,28.96,124600.0,22.5288,22.637,22.3587,22.3896,124600.0
2008-10-14 12:55:00,28.96,29.11,28.86,28.91,84100.0,22.3896,22.5056,22.3123,22.351,84100.0
2008-10-14 13:00:00,28.93,28.99,28.75,28.8,78600.0,22.3665,22.4128,22.2273,22.2659,78600.0
2008-10-14 13:05:00,28.8,28.87,28.66,28.69,131800.0,22.2659,22.3201,22.1577,22.1809,131800.0
2008-10-14 13:10:00,28.69,28.73,28.5,28.73,111600.0,22.1809,22.2118,22.034,22.2118,111600.0
2008-10-14 13:15:00,28.73,28.73,28.39,28.5,106200.0,22.2118,22.2118,21.949,22.034,106200.0
2008-10-14 13:20:00,28.5,28.55,28.22,28.25,143000.0,22.034,22.0727,21.8175,21.8407,143000.0
2008-10-14 13:25:00,28.23,28.39,28.23,28.28,117100.0,21.8253,21.949,21.8253,21.8639,117100.0
2008-10-14 13:30:00,28.28,28.57,28.26,28.5,152700.0,21.8639,22.0881,21.8485,22.034,152700.0
2008-10-14 13:35:00,28.47,28.55,28.25,28.27,85500.0,22.0108,22.0727,21.8407,21.8562,85500.0
2008-10-14 13:40:00,28.25,28.29,28.1,28.22,129000.0,21.8407,21.8717,21.7248,21.8175,129000.0
2008-10-14 13:45:00,28.24,28.34,28.15,28.15,131100.0,21.833,21.9103,21.7634,21.7634,131100.0
2008-10-14 13:50:00,28.15,28.21,27.94,27.96,133100.0,21.7634,21.8098,21.6011,21.6165,133100.0
2008-10-14 13:55:00,27.96,28.02,27.55,27.82,180200.0,21.6165,21.6629,21.2995,21.5083,180200.0
2008-10-14 14:00:00,27.83,27.98,27.67,27.7,142500.0,21.516,21.632,21.3923,21.4155,142500.0
2008-10-14 14:05:00,27.69,27.7,27.26,27.44,260300.0,21.4078,21.4155,21.0753,21.2145,260300.0
2008-10-14 14:10:00,27.44,27.44,27.0,27.38,212200.0,21.2145,21.2145,20.8743,21.1681,212200.0
2008-10-14 14:15:00,27.37,27.54,26.7,26.95,306600.0,21.1604,21.2918,20.6424,20.8357,306600.0
2008-10-14 14:20:00,26.96,27.24,26.81,27.2,188100.0,20.8434,21.0599,20.7274,21.029,188100.0
2008-10-14 14:25:00,27.16,27.64,27.07,27.64,161900.0,20.998,21.3691,20.9284,21.3691,161900.0
2008-10-14 14:30:00,27.62,27.69,27.27,27.43,129600.0,21.3537,21.4078,21.0831,21.2068,129600.0
2008-10-14 14:35:00,27.43,27.68,27.43,27.61,99400.0,21.2068,21.4001,21.2068,21.3459,99400.0
2008-10-14 14:40:00,27.63,27.73,27.25,27.5,138700.0,21.3614,21.4387,21.0676,21.2609,138700.0
2008-10-14 14:45:00,27.5,27.5,27.08,27.13,155600.0,21.2609,21.2609,20.9362,20.9748,155600.0
2008-10-14 14:50:00,27.15,27.34,26.95,27.25,190600.0,20.9903,21.1372,20.8357,21.0676,190600.0
2008-10-14 14:55:00,27.22,27.35,27.01,27.21,175000.0,21.0444,21.1449,20.8821,21.0367,175000.0
2008-10-14 15:00:00,27.21,27.6,27.16,27.45,178600.0,21.0367,21.3382,20.998,21.2222,178600.0
2008-10-14 15:05:00,27.45,27.8,27.43,27.78,173900.0,21.2222,21.4928,21.2068,21.4774,173900.0
2008-10-14 15:10:00,27.76,28.06,27.72,27.81,215000.0,21.4619,21.6938,21.431,21.5006,215000.0
2008-10-14 15:15:00,27.86,27.9,27.44,27.59,145700.0,21.5392,21.5701,21.2145,21.3305,145700.0
2008-10-14 15:20:00,27.57,27.81,27.4,27.44,215500.0,21.315,21.5006,21.1836,21.2145,215500.0
2008-10-14 15:25:00,27.44,28.02,27.35,28.02,196300.0,21.2145,21.6629,21.1449,21.6629,196300.0
2008-10-14 15:30:00,28.0,28.15,27.75,27.93,318900.0,21.6475,21.7634,21.4542,21.5933,318900.0
2008-10-14 15:35:00,27.94,28.12,27.61,27.79,307400.0,21.6011,21.7402,21.3459,21.4851,307400.0
2008-10-14 15:40:00,27.73,28.19,27.73,28.05,343600.0,21.4387,21.7943,21.4387,21.6861,343600.0
2008-10-14 15:45:00,28.07,28.36,27.98,28.01,406000.0,21.7016,21.9258,21.632,21.6552,406000.0
2008-10-14 15:50:00,28.01,28.29,27.98,28.08,452500.0,21.6552,21.8717,21.632,21.7093,452500.0
2008-10-14 15:55:00,28.09,28.22,27.91,28.14,468100.0,21.717,21.8175,21.5779,21.7557,468100.0
2008-10-15 09:30:00,27.1,27.34,26.55,26.9,284000.0,20.9516,21.1372,20.5264,20.797,284000.0
2008-10-15 09:35:00,26.9,27.22,26.46,26.58,295300.0,20.797,21.0444,20.4568,20.5496,295300.0
2008-10-15 09:40:00,26.58,26.63,26.07,26.14,400500.0,20.5496,20.5883,20.1553,20.2094,400500.0
2008-10-15 09:45:00,26.15,26.24,25.65,25.83,360400.0,20.2172,20.2868,19.8306,19.9698,360400.0
2008-10-15 09:50:00,25.84,26.2,25.63,25.98,353200.0,19.9775,20.2558,19.8151,20.0857,353200.0
2008-10-15 09:55:00,25.97,26.34,25.96,26.17,257000.0,20.078,20.3641,20.0703,20.2326,257000.0
2008-10-15 10:00:00,26.21,26.21,25.75,26.04,207100.0,20.2636,20.2636,19.9079,20.1321,207100.0
2008-10-15 10:05:00,26.02,26.03,25.66,25.77,175500.0,20.1167,20.1244,19.8383,19.9234,175500.0
2008-10-15 10:10:00,25.76,26.0,25.75,25.93,172700.0,19.9157,20.1012,19.9079,20.0471,172700.0
2008-10-15 10:15:00,25.91,25.97,25.62,25.65,181800.0,20.0316,20.078,19.8074,19.8306,181800.0
2008-10-15 10:20:00,25.64,25.9,25.63,25.89,123800.0,19.8229,20.0239,19.8151,20.0162,123800.0
2008-10-15 10:25:00,25.88,26.0,25.78,26.0,161600.0,20.0084,20.1012,19.9311,20.1012,161600.0
2008-10-15 10:30:00,25.99,26.08,25.91,26.02,182400.0,20.0935,20.1631,20.0316,20.1167,182400.0
2008-10-15 10:35:00,26.0,26.14,25.9,25.94,192200.0,20.1012,20.2094,20.0239,20.0548,192200.0
2008-10-15 10:40:00,25.94,26.05,25.54,25.65,245800.0,20.0548,20.1399,19.7456,19.8306,245800.0
2008-10-15 10:45:00,25.65,25.79,25.35,25.36,172400.0,19.8306,19.9388,19.5987,19.6064,172400.0
2008-10-15 10:50:00,25.37,25.47,25.28,25.41,187400.0,19.6141,19.6914,19.5446,19.6451,187400.0
2008-10-15 10:55:00,25.38,25.42,25.04,25.09,229300.0,19.6219,19.6528,19.359,19.3977,229300.0
2008-10-15 11:00:00,25.09,25.1,24.95,24.98,272200.0,19.3977,19.4054,19.2894,19.3126,272200.0
2008-10-15 11:05:00,25.0,25.0,24.87,24.92,224400.0,19.3281,19.3281,19.2276,19.2662,224400.0
2008-10-15 11:10:00,24.94,25.13,24.85,24.96,315000.0,19.2817,19.4286,19.2121,19.2972,315000.0
2008-10-15 11:15:00,24.96,25.12,24.93,24.99,220100.0,19.2972,19.4209,19.274,19.3203,220100.0
2008-10-15 11:20:00,25.0,25.0,24.79,24.8,182500.0,19.3281,19.3281,19.1657,19.1735,182500.0
2008-10-15 11:25:00,24.8,25.06,24.72,25.02,158800.0,19.1735,19.3745,19.1116,19.3435,158800.0
2008-10-15 11:30:00,25.02,25.19,24.93,25.11,184100.0,19.3435,19.475,19.274,19.4131,184100.0
2008-10-15 11:35:00,25.13,25.41,25.09,25.34,170300.0,19.4286,19.6451,19.3977,19.5909,170300.0
2008-10-15 11:40:00,25.35,25.43,25.2,25.21,207700.0,19.5987,19.6605,19.4827,19.4904,207700.0
2008-10-15 11:45:00,25.21,25.22,25.04,25.1,181000.0,19.4904,19.4982,19.359,19.4054,181000.0
2008-10-15 11:50:00,25.11,25.28,25.0,25.22,162500.0,19.4131,19.5446,19.3281,19.4982,162500.0
2008-10-15 11:55:00,25.23,25.33,25.13,25.13,75000.0,19.5059,19.5832,19.4286,19.4286,75000.0
2008-10-15 12:00:00,25.13,25.43,25.12,25.39,98300.0,19.4286,19.6605,19.4209,19.6296,98300.0
2008-10-15 12:05:00,25.37,25.37,25.16,25.2,86300.0,19.6141,19.6141,19.4518,19.4827,86300.0
2008-10-15 12:10:00,25.2,25.24,25.1,25.2,100700.0,19.4827,19.5136,19.4054,19.4827,100700.0
2008-10-15 12:15:00,25.21,25.25,25.02,25.14,131200.0,19.4904,19.5214,19.3435,19.4363,131200.0
2008-10-15 12:20:00,25.13,25.15,24.91,24.95,140500.0,19.4286,19.444,19.2585,19.2894,140500.0
2008-10-15 12:25:00,24.96,25.06,24.86,25.02,167200.0,19.2972,19.3745,19.2198,19.3435,167200.0
2008-10-15 12:30:00,25.03,25.36,25.02,25.31,114000.0,19.3513,19.6064,19.3435,19.5677,114000.0
2008-10-15 12:35:00,25.31,25.65,25.3,25.65,224100.0,19.5677,19.8306,19.56,19.8306,224100.0
2008-10-15 12:40:00,25.65,25.9,25.37,25.44,193500.0,19.8306,20.0239,19.6141,19.6683,193500.0
2008-10-15 12:45:00,25.39,25.61,25.39,25.6,102900.0,19.6296,19.7997,19.6296,19.792,102900.0
2008-10-15 12:50:00,25.58,25.74,25.54,25.65,128400.0,19.7765,19.9002,19.7456,19.8306,128400.0
2008-10-15 12:55:00,25.63,25.72,25.55,25.59,75100.0,19.8151,19.8847,19.7533,19.7842,75100.0
2008-10-15 13:00:00,25.58,25.58,25.36,25.43,137100.0,19.7765,19.7765,19.6064,19.6605,137100.0
2008-10-15 13:05:00,25.43,25.48,25.26,25.36,113100.0,19.6605,19.6992,19.5291,19.6064,113100.0
2008-10-15 13:10:00,25.37,25.42,25.16,25.17,75200.0,19.6141,19.6528,19.4518,19.4595,75200.0
2008-10-15 13:15:00,25.16,25.27,25.03,25.09,110200.0,19.4518,19.5368,19.3513,19.3977,110200.0
2008-10-15 13:20:00,25.09,25.14,24.75,24.77,147900.0,19.3977,19.4363,19.1348,19.1503,147900.0
2008-10-15 13:25:00,24.77,24.95,24.75,24.92,235700.0,19.1503,19.2894,19.1348,19.2662,235700.0
2008-10-15 13:30:00,24.9,24.96,24.62,24.73,141400.0,19.2508,19.2972,19.0343,19.1193,141400.0
2008-10-15 13:35:00,24.72,24.74,24.33,24.65,296400.0,19.1116,19.1271,18.8101,19.0575,296400.0
2008-10-15 13:40:00,24.67,24.69,24.43,24.63,98300.0,19.073,19.0884,18.8874,19.042,98300.0
2008-10-15 13:45:00,24.64,24.87,24.57,24.85,109300.0,19.0498,19.2276,18.9956,19.2121,109300.0
2008-10-15 13:50:00,24.86,24.91,24.71,24.86,149200.0,19.2198,19.2585,19.1039,19.2198,149200.0
2008-10-15 13:55:00,24.83,24.91,24.65,24.81,132000.0,19.1967,19.2585,19.0575,19.1812,132000.0
2008-10-15 14:00:00,24.82,24.88,24.6,24.63,182300.0,19.1889,19.2353,19.0188,19.042,182300.0
2008-10-15 14:05:00,24.63,25.09,24.63,24.98,205500.0,19.042,19.3977,19.042,19.3126,205500.0
2008-10-15 14:10:00,24.98,24.98,24.71,24.79,148100.0,19.3126,19.3126,19.1039,19.1657,148100.0
2008-10-15 14:15:00,24.8,24.96,24.67,24.91,143700.0,19.1735,19.2972,19.073,19.2585,143700.0
2008-10-15 14:20:00,24.91,25.1,24.91,25.08,184900.0,19.2585,19.4054,19.2585,19.3899,184900.0
2008-10-15 14:25:00,25.07,25.14,24.99,25.05,143100.0,19.3822,19.4363,19.3203,19.3667,143100.0
2008-10-15 14:30:00,25.05,25.14,24.93,25.03,113700.0,19.3667,19.4363,19.274,19.3513,113700.0
2008-10-15 14:35:00,25.03,25.03,24.82,24.84,99800.0,19.3513,19.3513,19.1889,19.2044,99800.0
2008-10-15 14:40:00,24.86,25.08,24.85,25.05,119500.0,19.2198,19.3899,19.2121,19.3667,119500.0
2008-10-15 14:45:00,25.05,25.14,25.0,25.14,116900.0,19.3667,19.4363,19.3281,19.4363,116900.0
2008-10-15 14:50:00,25.15,25.23,25.05,25.13,139100.0,19.444,19.5059,19.3667,19.4286,139100.0
2008-10-15 14:55:00,25.14,25.32,24.95,24.98,178600.0,19.4363,19.5755,19.2894,19.3126,178600.0
2008-10-15 15:00:00,24.98,25.22,24.83,25.16,205700.0,19.3126,19.4982,19.1967,19.4518,205700.0
2008-10-15 15:05:00,25.12,25.53,25.12,25.35,287500.0,19.4209,19.7378,19.4209,19.5987,287500.0
2008-10-15 15:10:00,25.35,25.7,25.23,25.48,217700.0,19.5987,19.8693,19.5059,19.6992,217700.0
2008-10-15 15:15:00,25.48,25.66,25.29,25.39,297700.0,19.6992,19.8383,19.5523,19.6296,297700.0
2008-10-15 15:20:00,25.39,25.5,25.16,25.3,224300.0,19.6296,19.7146,19.4518,19.56,224300.0
2008-10-15 15:25:00,25.29,25.29,25.0,25.07,210300.0,19.5523,19.5523,19.3281,19.3822,210300.0
2008-10-15 15:30:00,25.07,25.15,24.79,25.04,323200.0,19.3822,19.444,19.1657,19.359,323200.0
2008-10-15 15:35:00,25.04,25.16,24.71,24.71,299200.0,19.359,19.4518,19.1039,19.1039,299200.0
2008-10-15 15:40:00,24.7,24.9,24.31,24.72,506800.0,19.0961,19.2508,18.7946,19.1116,506800.0
2008-10-15 15:45:00,24.71,24.84,24.51,24.55,486300.0,19.1039,19.2044,18.9493,18.9802,486300.0
2008-10-15 15:50:00,24.55,24.88,24.42,24.63,557800.0,18.9802,19.2353,18.8797,19.042,557800.0
2008-10-15 15:55:00,24.62,24.66,24.11,24.4,1065000.0,19.0343,19.0652,18.64,18.8642,1065000.0
2008-10-16 09:30:00,24.76,24.85,23.83,24.13,485700.0,19.1425,19.2121,18.4235,18.6555,485700.0
2008-10-16 09:35:00,24.11,24.66,24.01,24.42,296000.0,18.64,19.0652,18.5627,18.8797,296000.0
2008-10-16 09:40:00,24.42,24.88,24.18,24.32,271200.0,18.8797,19.2353,18.6941,18.8024,271200.0
2008-10-16 09:45:00,24.32,24.67,24.24,24.5,337000.0,18.8024,19.073,18.7405,18.9415,337000.0
2008-10-16 09:50:00,24.49,24.7,24.31,24.32,378900.0,18.9338,19.0961,18.7946,18.8024,378900.0
2008-10-16 09:55:00,24.32,24.35,23.99,24.12,355100.0,18.8024,18.8256,18.5472,18.6477,355100.0
2008-10-16 10:00:00,24.11,24.15,23.38,23.44,663900.0,18.64,18.6709,18.0756,18.122,663900.0
2008-10-16 10:05:00,23.44,23.7,23.16,23.19,744100.0,18.122,18.323,17.9055,17.9287,744100.0
2008-10-16 10:10:00,23.18,23.25,22.5,22.72,524100.0,17.921,17.9751,17.3953,17.5654,524100.0
2008-10-16 10:15:00,22.71,23.09,22.23,22.27,579000.0,17.5576,17.8514,17.1865,17.2175,579000.0
2008-10-16 10:20:00,22.27,23.05,22.25,22.73,637200.0,17.2175,17.8205,17.202,17.5731,637200.0
2008-10-16 10:25:00,22.76,23.09,22.72,22.87,406700.0,17.5963,17.8514,17.5654,17.6813,406700.0
2008-10-16 10:30:00,22.85,22.98,22.64,22.85,282400.0,17.6659,17.7664,17.5035,17.6659,282400.0
2008-10-16 10:35:00,22.86,22.88,22.42,22.5,369400.0,17.6736,17.6891,17.3334,17.3953,369400.0
2008-10-16 10:40:00,22.49,23.15,22.4,23.03,424800.0,17.3875,17.8978,17.318,17.805,424800.0
2008-10-16 10:45:00,23.04,23.16,22.67,22.92,283600.0,17.8128,17.9055,17.5267,17.72,283600.0
2008-10-16 10:50:00,22.91,22.94,22.64,22.64,213000.0,17.7123,17.7354,17.5035,17.5035,213000.0
2008-10-16 10:55:00,22.61,22.7,22.26,22.33,283700.0,17.4803,17.5499,17.2097,17.2638,283700.0
2008-10-16 11:00:00,22.33,22.47,22.18,22.3,294800.0,17.2638,17.3721,17.1479,17.2406,294800.0
2008-10-16 11:05:00,22.3,22.35,22.07,22.13,346000.0,17.2406,17.2793,17.0628,17.1092,346000.0
2008-10-16 11:10:00,22.12,22.34,22.01,22.24,272800.0,17.1015,17.2716,17.0164,17.1943,272800.0
2008-10-16 11:15:00,22.22,22.44,22.07,22.39,232200.0,17.1788,17.3489,17.0628,17.3102,232200.0
2008-10-16 11:20:00,22.39,22.78,22.27,22.77,222400.0,17.3102,17.6117,17.2175,17.604,222400.0
2008-10-16 11:25:00,22.76,22.93,22.5,22.57,294600.0,17.5963,17.7277,17.3953,17.4494,294600.0
2008-10-16 11:30:00,22.57,23.27,22.55,23.21,305800.0,17.4494,17.9906,17.4339,17.9442,305800.0
2008-10-16 11:35:00,23.22,23.37,23.04,23.07,208800.0,17.9519,18.0679,17.8128,17.836,208800.0
2008-10-16 11:40:00,23.07,23.23,22.92,23.22,169200.0,17.836,17.9597,17.72,17.9519,169200.0
2008-10-16 11:45:00,23.21,23.27,23.01,23.08,191300.0,17.9442,17.9906,17.7896,17.8437,191300.0
2008-10-16 11:50:00,23.06,23.35,22.95,23.25,162700.0,17.8282,18.0524,17.7432,17.9751,162700.0
2008-10-16 11:55:00,23.25,23.39,23.21,23.26,195900.0,17.9751,18.0834,17.9442,17.9828,195900.0
2008-10-16 12:00:00,23.26,23.44,23.08,23.16,243600.0,17.9828,18.122,17.8437,17.9055,243600.0
2008-10-16 12:05:00,23.15,23.35,23.02,23.26,145800.0,17.8978,18.0524,17.7973,17.9828,145800.0
2008-10-16 12:10:00,23.26,23.93,23.24,23.9,215200.0,17.9828,18.5008,17.9674,18.4776,215200.0
2008-10-16 12:15:00,23.91,24.19,23.6,23.79,215500.0,18.4854,18.7019,18.2457,18.3926,215500.0
2008-10-16 12:20:00,23.78,24.15,23.71,24.07,232100.0,18.3849,18.6709,18.3308,18.6091,232100.0
2008-10-16 12:25:00,24.08,24.2,23.67,23.67,226500.0,18.6168,18.7096,18.2998,18.2998,226500.0
2008-10-16 12:30:00,23.67,23.85,23.5,23.53,196300.0,18.2998,18.439,18.1684,18.1916,196300.0
2008-10-16 12:35:00,23.53,23.77,23.48,23.75,136100.0,18.1916,18.3771,18.1529,18.3617,136100.0
2008-10-16 12:40:00,23.77,23.9,23.24,23.35,154700.0,18.3771,18.4776,17.9674,18.0524,154700.0
2008-10-16 12:45:00,23.35,23.59,23.31,23.41,130200.0,18.0524,18.238,18.0215,18.0988,130200.0
2008-10-16 12:50:00,23.41,23.46,23.17,23.41,105900.0,18.0988,18.1375,17.9133,18.0988,105900.0
2008-10-16 12:55:00,23.43,23.48,23.0,23.09,134600.0,18.1143,18.1529,17.7818,17.8514,134600.0
2008-10-16 13:00:00,23.08,23.26,23.02,23.16,187500.0,17.8437,17.9828,17.7973,17.9055,187500.0
2008-10-16 13:05:00,23.14,23.24,22.9,22.95,144900.0,17.8901,17.9674,17.7045,17.7432,144900.0
2008-10-16 13:10:00,22.97,23.23,22.94,23.12,134900.0,17.7586,17.9597,17.7354,17.8746,134900.0
2008-10-16 13:15:00,23.12,23.28,23.05,23.05,115600.0,17.8746,17.9983,17.8205,17.8205,115600.0
2008-10-16 13:20:00,23.08,23.27,23.03,23.09,170700.0,17.8437,17.9906,17.805,17.8514,170700.0
2008-10-16 13:25:00,23.09,23.12,22.9,22.98,114200.0,17.8514,17.8746,17.7045,17.7664,114200.0
2008-10-16 13:30:00,22.98,23.01,22.83,22.92,177000.0,17.7664,17.7896,17.6504,17.72,177000.0
2008-10-16 13:35:00,22.94,22.98,22.62,22.66,145600.0,17.7354,17.7664,17.488,17.519,145600.0
2008-10-16 13:40:00,22.65,22.82,22.53,22.65,198400.0,17.5112,17.6427,17.4185,17.5112,198400.0
2008-10-16 13:45:00,22.66,22.9,22.59,22.64,271100.0,17.519,17.7045,17.4649,17.5035,271100.0
2008-10-16 13:50:00,22.65,22.84,22.62,22.81,120400.0,17.5112,17.6581,17.488,17.6349,120400.0
2008-10-16 13:55:00,22.82,23.15,22.82,22.97,238500.0,17.6427,17.8978,17.6427,17.7586,238500.0
2008-10-16 14:00:00,22.98,23.06,22.78,22.8,131600.0,17.7664,17.8282,17.6117,17.6272,131600.0
2008-10-16 14:05:00,22.8,23.01,22.7,22.88,116400.0,17.6272,17.7896,17.5499,17.6891,116400.0
2008-10-16 14:10:00,22.89,22.97,22.66,22.73,98700.0,17.6968,17.7586,17.519,17.5731,98700.0
2008-10-16 14:15:00,22.73,22.92,22.66,22.75,132400.0,17.5731,17.72,17.519,17.5886,132400.0
2008-10-16 14:20:00,22.75,22.84,22.64,22.68,115400.0,17.5886,17.6581,17.5035,17.5344,115400.0
2008-10-16 14:25:00,22.68,22.76,22.51,22.68,184300.0,17.5344,17.5963,17.403,17.5344,184300.0
2008-10-16 14:30:00,22.68,22.72,22.51,22.68,143500.0,17.5344,17.5654,17.403,17.5344,143500.0
2008-10-16 14:35:00,22.68,22.76,22.43,22.67,408800.0,17.5344,17.5963,17.3412,17.5267,408800.0
2008-10-16 14:40:00,22.69,22.78,22.59,22.66,266100.0,17.5422,17.6117,17.4649,17.519,266100.0
2008-10-16 14:45:00,22.66,23.02,22.61,22.87,220000.0,17.519,17.7973,17.4803,17.6813,220000.0
2008-10-16 14:50:00,22.88,23.09,22.64,22.9,187400.0,17.6891,17.8514,17.5035,17.7045,187400.0
2008-10-16 14:55:00,22.89,23.09,22.79,22.94,176200.0,17.6968,17.8514,17.6195,17.7354,176200.0
2008-10-16 15:00:00,22.95,23.08,22.89,22.99,271400.0,17.7432,17.8437,17.6968,17.7741,271400.0
2008-10-16 15:05:00,23.0,23.32,22.91,23.22,369100.0,17.7818,18.0292,17.7123,17.9519,369100.0
2008-10-16 15:10:00,23.22,23.35,23.09,23.24,575900.0,17.9519,18.0524,17.8514,17.9674,575900.0
2008-10-16 15:15:00,23.23,23.45,23.0,23.19,550800.0,17.9597,18.1297,17.7818,17.9287,550800.0
2008-10-16 15:20:00,23.2,23.28,23.06,23.26,352900.0,17.9365,17.9983,17.8282,17.9828,352900.0
2008-10-16 15:25:00,23.26,23.33,23.15,23.33,202400.0,17.9828,18.037,17.8978,18.037,202400.0
2008-10-16 15:30:00,23.31,23.52,23.12,23.13,257500.0,18.0215,18.1839,17.8746,17.8823,257500.0
2008-10-16 15:35:00,23.14,23.21,22.92,23.03,324400.0,17.8901,17.9442,17.72,17.805,324400.0
2008-10-16 15:40:00,23.02,23.38,23.01,23.35,460300.0,17.7973,18.0756,17.7896,18.0524,460300.0
2008-10-16 15:45:00,23.36,23.65,23.31,23.58,349700.0,18.0602,18.2844,18.0215,18.2302,349700.0
2008-10-16 15:50:00,23.59,23.59,23.36,23.51,310000.0,18.238,18.238,18.0602,18.1761,310000.0
2008-10-16 15:55:00,23.5,23.81,23.09,23.75,858600.0,18.1684,18.4081,17.8514,18.3617,858600.0
2008-10-17 09:30:00,22.74,23.0,22.61,22.96,1240600.0,17.5808,17.7818,17.4803,17.7509,1240600.0
2008-10-17 09:35:00,22.95,23.15,22.71,22.75,435300.0,17.7432,17.8978,17.5576,17.5886,435300.0
2008-10-17 09:40:00,22.75,23.0,22.68,22.76,385700.0,17.5886,17.7818,17.5344,17.5963,385700.0
2008-10-17 09:45:00,22.77,23.05,22.75,22.97,320500.0,17.604,17.8205,17.5886,17.7586,320500.0
2008-10-17 09:50:00,22.98,23.65,22.95,23.63,514500.0,17.7664,18.2844,17.7432,18.2689,514500.0
2008-10-17 09:55:00,23.56,24.54,23.49,24.28,778400.0,18.2148,18.9724,18.1607,18.7714,778400.0
2008-10-17 10:00:00,24.27,24.7,23.85,24.1,430900.0,18.7637,19.0961,18.439,18.6323,430900.0
2008-10-17 10:05:00,24.12,24.27,23.8,24.01,450500.0,18.6477,18.7637,18.4003,18.5627,450500.0
2008-10-17 10:10:00,24.01,24.24,23.71,23.97,349700.0,18.5627,18.7405,18.3308,18.5318,349700.0
2008-10-17 10:15:00,23.97,24.36,23.92,24.25,244200.0,18.5318,18.8333,18.4931,18.7482,244200.0
2008-10-17 10:20:00,24.25,24.29,23.91,24.12,308200.0,18.7482,18.7792,18.4854,18.6477,308200.0
2008-10-17 10:25:00,24.13,24.7,24.1,24.66,343800.0,18.6555,19.0961,18.6323,19.0652,343800.0
2008-10-17 10:30:00,24.65,24.75,24.35,24.42,500100.0,19.0575,19.1348,18.8256,18.8797,500100.0
2008-10-17 10:35:00,24.44,24.5,24.18,24.38,184000.0,18.8951,18.9415,18.6941,18.8487,184000.0
2008-10-17 10:40:00,24.36,24.42,24.25,24.37,121300.0,18.8333,18.8797,18.7482,18.841,121300.0
2008-10-17 10:45:00,24.38,24.58,24.21,24.56,178800.0,18.8487,19.0034,18.7173,18.9879,178800.0
2008-10-17 10:50:00,24.56,24.58,24.33,24.36,212100.0,18.9879,19.0034,18.8101,18.8333,212100.0
2008-10-17 10:55:00,24.35,24.46,24.26,24.34,155400.0,18.8256,18.9106,18.756,18.8178,155400.0
2008-10-17 11:00:00,24.35,24.44,24.3,24.39,151300.0,18.8256,18.8951,18.7869,18.8565,151300.0
2008-10-17 11:05:00,24.39,24.59,24.39,24.46,192100.0,18.8565,19.0111,18.8565,18.9106,192100.0
2008-10-17 11:10:00,24.5,24.5,24.25,24.36,157300.0,18.9415,18.9415,18.7482,18.8333,157300.0
2008-10-17 11:15:00,24.36,24.37,24.05,24.17,149700.0,18.8333,18.841,18.5936,18.6864,149700.0
2008-10-17 11:20:00,24.19,24.25,24.06,24.17,122000.0,18.7019,18.7482,18.6013,18.6864,122000.0
2008-10-17 11:25:00,24.18,24.28,24.0,24.23,239100.0,18.6941,18.7714,18.555,18.7328,239100.0
2008-10-17 11:30:00,24.24,24.34,24.2,24.26,104900.0,18.7405,18.8178,18.7096,18.756,104900.0
2008-10-17 11:35:00,24.27,24.34,24.16,24.26,201600.0,18.7637,18.8178,18.6787,18.756,201600.0
2008-10-17 11:40:00,24.26,24.31,24.22,24.29,136600.0,18.756,18.7946,18.725,18.7792,136600.0
2008-10-17 11:45:00,24.29,24.34,24.17,24.31,120200.0,18.7792,18.8178,18.6864,18.7946,120200.0
2008-10-17 11:50:00,24.3,24.5,24.25,24.33,133600.0,18.7869,18.9415,18.7482,18.8101,133600.0
2008-10-17 11:55:00,24.33,24.44,24.3,24.35,90200.0,18.8101,18.8951,18.7869,18.8256,90200.0
2008-10-17 12:00:00,24.34,24.62,24.34,24.52,145700.0,18.8178,19.0343,18.8178,18.957,145700.0
2008-10-17 12:05:00,24.5,24.52,24.43,24.46,101800.0,18.9415,18.957,18.8874,18.9106,101800.0
2008-10-17 12:10:00,24.48,24.59,24.45,24.52,115700.0,18.9261,19.0111,18.9029,18.957,115700.0
2008-10-17 12:15:00,24.53,24.63,24.49,24.58,125700.0,18.9647,19.042,18.9338,19.0034,125700.0
2008-10-17 12:20:00,24.57,24.67,24.53,24.63,113800.0,18.9956,19.073,18.9647,19.042,113800.0
2008-10-17 12:25:00,24.61,24.7,24.55,24.56,86800.0,19.0266,19.0961,18.9802,18.9879,86800.0
2008-10-17 12:30:00,24.56,24.6,24.44,24.46,80600.0,18.9879,19.0188,18.8951,18.9106,80600.0
2008-10-17 12:35:00,24.45,24.57,24.45,24.57,117600.0,18.9029,18.9956,18.9029,18.9956,117600.0
2008-10-17 12:40:00,24.57,24.61,24.56,24.57,96500.0,18.9956,19.0266,18.9879,18.9956,96500.0
2008-10-17 12:45:00,24.57,24.71,24.46,24.7,194000.0,18.9956,19.1039,18.9106,19.0961,194000.0
2008-10-17 12:50:00,24.72,24.84,24.6,24.84,429100.0,19.1116,19.2044,19.0188,19.2044,429100.0
2008-10-17 12:55:00,24.84,24.96,24.73,24.83,162500.0,19.2044,19.2972,19.1193,19.1967,162500.0
2008-10-17 13:00:00,24.83,25.0,24.82,24.92,185700.0,19.1967,19.3281,19.1889,19.2662,185700.0
2008-10-17 13:05:00,24.93,25.0,24.85,24.93,85100.0,19.274,19.3281,19.2121,19.274,85100.0
2008-10-17 13:10:00,24.95,24.98,24.77,24.9,224800.0,19.2894,19.3126,19.1503,19.2508,224800.0
2008-10-17 13:15:00,24.91,24.95,24.82,24.89,148300.0,19.2585,19.2894,19.1889,19.243,148300.0
2008-10-17 13:20:00,24.88,25.06,24.87,25.06,144700.0,19.2353,19.3745,19.2276,19.3745,144700.0
2008-10-17 13:25:00,25.07,25.08,24.83,25.02,330900.0,19.3822,19.3899,19.1967,19.3435,330900.0
2008-10-17 13:30:00,25.03,25.34,25.0,25.2,206700.0,19.3513,19.5909,19.3281,19.4827,206700.0
2008-10-17 13:35:00,25.2,25.39,25.16,25.37,132800.0,19.4827,19.6296,19.4518,19.6141,132800.0
2008-10-17 13:40:00,25.37,25.44,25.16,25.17,128400.0,19.6141,19.6683,19.4518,19.4595,128400.0
2008-10-17 13:45:00,25.17,25.28,25.16,25.25,389700.0,19.4595,19.5446,19.4518,19.5214,389700.0
2008-10-17 13:50:00,25.23,25.29,25.12,25.24,157800.0,19.5059,19.5523,19.4209,19.5136,157800.0
2008-10-17 13:55:00,25.25,25.26,25.12,25.26,199000.0,19.5214,19.5291,19.4209,19.5291,199000.0
2008-10-17 14:00:00,25.25,25.39,25.17,25.24,223500.0,19.5214,19.6296,19.4595,19.5136,223500.0
2008-10-17 14:05:00,25.16,25.35,25.0,25.01,172900.0,19.4518,19.5987,19.3281,19.3358,172900.0
2008-10-17 14:10:00,25.02,25.22,24.97,25.02,152500.0,19.3435,19.4982,19.3049,19.3435,152500.0
2008-10-17 14:15:00,25.01,25.08,24.95,24.97,133000.0,19.3358,19.3899,19.2894,19.3049,133000.0
2008-10-17 14:20:00,24.97,25.03,24.76,24.82,531700.0,19.3049,19.3513,19.1425,19.1889,531700.0
2008-10-17 14:25:00,24.81,24.98,24.71,24.97,178900.0,19.1812,19.3126,19.1039,19.3049,178900.0
2008-10-17 14:30:00,24.96,25.01,24.86,24.92,126500.0,19.2972,19.3358,19.2198,19.2662,126500.0
2008-10-17 14:35:00,24.92,25.04,24.68,24.7,210300.0,19.2662,19.359,19.0807,19.0961,210300.0
2008-10-17 14:40:00,24.7,24.89,24.61,24.83,193300.0,19.0961,19.243,19.0266,19.1967,193300.0
2008-10-17 14:45:00,24.83,25.03,24.65,24.9,241900.0,19.1967,19.3513,19.0575,19.2508,241900.0
2008-10-17 14:50:00,24.9,24.94,24.7,24.71,181800.0,19.2508,19.2817,19.0961,19.1039,181800.0
2008-10-17 14:55:00,24.73,24.8,24.59,24.6,268100.0,19.1193,19.1735,19.0111,19.0188,268100.0
2008-10-17 15:00:00,24.59,24.64,24.52,24.56,383500.0,19.0111,19.0498,18.957,18.9879,383500.0
2008-10-17 15:05:00,24.54,24.64,24.52,24.56,248600.0,18.9724,19.0498,18.957,18.9879,248600.0
2008-10-17 15:10:00,24.56,24.57,24.24,24.26,314300.0,18.9879,18.9956,18.7405,18.756,314300.0
2008-10-17 15:15:00,24.26,24.34,23.95,23.97,287600.0,18.756,18.8178,18.5163,18.5318,287600.0
2008-10-17 15:20:00,23.99,24.08,23.73,23.93,365000.0,18.5472,18.6168,18.3462,18.5008,365000.0
2008-10-17 15:25:00,23.93,24.07,23.75,23.98,403600.0,18.5008,18.6091,18.3617,18.5395,403600.0
2008-10-17 15:30:00,23.98,24.12,23.9,24.03,238800.0,18.5395,18.6477,18.4776,18.5782,238800.0
2008-10-17 15:35:00,24.03,24.23,23.62,23.97,369100.0,18.5782,18.7328,18.2612,18.5318,369100.0
2008-10-17 15:40:00,23.96,24.05,23.85,23.98,329600.0,18.524,18.5936,18.439,18.5395,329600.0
2008-10-17 15:45:00,23.99,24.0,23.7,23.7,318400.0,18.5472,18.555,18.323,18.323,318400.0
2008-10-17 15:50:00,23.7,23.83,23.7,23.74,503600.0,18.323,18.4235,18.323,18.3539,503600.0
2008-10-17 15:55:00,23.74,23.79,23.09,23.29,630500.0,18.3539,18.3926,17.8514,18.006,630500.0
2008-10-20 09:30:00,23.95,24.0,23.0,23.65,386900.0,18.5163,18.555,17.7818,18.2844,386900.0
2008-10-20 09:35:00,23.63,23.85,23.5,23.68,322300.0,18.2689,18.439,18.1684,18.3076,322300.0
2008-10-20 09:40:00,23.69,23.81,23.24,23.28,212000.0,18.3153,18.4081,17.9674,17.9983,212000.0
2008-10-20 09:45:00,23.27,23.63,23.2,23.58,171900.0,17.9906,18.2689,17.9365,18.2302,171900.0
2008-10-20 09:50:00,23.58,23.85,23.57,23.76,183600.0,18.2302,18.439,18.2225,18.3694,183600.0
2008-10-20 09:55:00,23.76,24.02,23.72,23.95,235700.0,18.3694,18.5704,18.3385,18.5163,235700.0
2008-10-20 10:00:00,23.95,24.07,23.86,23.86,321300.0,18.5163,18.6091,18.4467,18.4467,321300.0
2008-10-20 10:05:00,23.85,24.09,23.85,24.0,308400.0,18.439,18.6245,18.439,18.555,308400.0
2008-10-20 10:10:00,24.0,24.04,23.69,23.75,186000.0,18.555,18.5859,18.3153,18.3617,186000.0
2008-10-20 10:15:00,23.77,24.02,23.74,23.82,151300.0,18.3771,18.5704,18.3539,18.4158,151300.0
2008-10-20 10:20:00,23.81,23.93,23.75,23.88,137300.0,18.4081,18.5008,18.3617,18.4622,137300.0
2008-10-20 10:25:00,23.89,24.0,23.76,23.88,102300.0,18.4699,18.555,18.3694,18.4622,102300.0
2008-10-20 10:30:00,23.88,24.0,23.83,23.95,158800.0,18.4622,18.555,18.4235,18.5163,158800.0
2008-10-20 10:35:00,23.95,24.0,23.93,24.0,150200.0,18.5163,18.555,18.5008,18.555,150200.0
2008-10-20 10:40:00,23.99,24.01,23.93,23.95,193100.0,18.5472,18.5627,18.5008,18.5163,193100.0
2008-10-20 10:45:00,23.96,23.98,23.8,23.81,193600.0,18.524,18.5395,18.4003,18.4081,193600.0
2008-10-20 10:50:00,23.82,23.88,23.42,23.43,244900.0,18.4158,18.4622,18.1065,18.1143,244900.0
2008-10-20 10:55:00,23.43,23.53,23.32,23.48,194700.0,18.1143,18.1916,18.0292,18.1529,194700.0
2008-10-20 11:00:00,23.51,23.54,23.22,23.38,224700.0,18.1761,18.1993,17.9519,18.0756,224700.0
2008-10-20 11:05:00,23.37,23.39,23.06,23.07,197400.0,18.0679,18.0834,17.8282,17.836,197400.0
2008-10-20 11:10:00,23.06,23.11,22.87,23.02,423300.0,17.8282,17.8669,17.6813,17.7973,423300.0
2008-10-20 11:15:00,23.02,23.13,22.88,23.05,221700.0,17.7973,17.8823,17.6891,17.8205,221700.0
2008-10-20 11:20:00,23.04,23.2,22.93,23.02,207100.0,17.8128,17.9365,17.7277,17.7973,207100.0
2008-10-20 11:25:00,23.01,23.06,22.92,23.03,174400.0,17.7896,17.8282,17.72,17.805,174400.0
2008-10-20 11:30:00,23.03,23.24,22.96,23.13,163800.0,17.805,17.9674,17.7509,17.8823,163800.0
2008-10-20 11:35:00,23.12,23.23,23.1,23.21,118600.0,17.8746,17.9597,17.8591,17.9442,118600.0
2008-10-20 11:40:00,23.2,23.31,23.13,23.23,113600.0,17.9365,18.0215,17.8823,17.9597,113600.0
2008-10-20 11:45:00,23.24,23.37,23.18,23.32,155400.0,17.9674,18.0679,17.921,18.0292,155400.0
2008-10-20 11:50:00,23.3,23.5,23.27,23.5,281100.0,18.0138,18.1684,17.9906,18.1684,281100.0
2008-10-20 11:55:00,23.48,23.57,23.41,23.44,238400.0,18.1529,18.2225,18.0988,18.122,238400.0
2008-10-20 12:00:00,23.44,23.52,23.36,23.49,313100.0,18.122,18.1839,18.0602,18.1607,313100.0
2008-10-20 12:05:00,23.5,23.54,23.43,23.49,141000.0,18.1684,18.1993,18.1143,18.1607,141000.0
2008-10-20 12:10:00,23.49,23.58,23.37,23.39,133300.0,18.1607,18.2302,18.0679,18.0834,133300.0
2008-10-20 12:15:00,23.39,23.67,23.38,23.47,137000.0,18.0834,18.2998,18.0756,18.1452,137000.0
2008-10-20 12:20:00,23.46,23.59,23.44,23.53,112300.0,18.1375,18.238,18.122,18.1916,112300.0
2008-10-20 12:25:00,23.52,23.63,23.47,23.49,136000.0,18.1839,18.2689,18.1452,18.1607,136000.0
2008-10-20 12:30:00,23.49,23.58,23.4,23.52,121600.0,18.1607,18.2302,18.0911,18.1839,121600.0
2008-10-20 12:35:00,23.51,23.57,23.44,23.52,72400.0,18.1761,18.2225,18.122,18.1839,72400.0
2008-10-20 12:40:00,23.51,23.53,23.34,23.47,92000.0,18.1761,18.1916,18.0447,18.1452,92000.0
2008-10-20 12:45:00,23.47,23.51,23.39,23.5,81300.0,18.1452,18.1761,18.0834,18.1684,81300.0
2008-10-20 12:50:00,23.48,23.54,23.35,23.44,114500.0,18.1529,18.1993,18.0524,18.122,114500.0
2008-10-20 12:55:00,23.44,23.57,23.42,23.5,74600.0,18.122,18.2225,18.1065,18.1684,74600.0
2008-10-20 13:00:00,23.5,23.52,23.43,23.47,73400.0,18.1684,18.1839,18.1143,18.1452,73400.0
2008-10-20 13:05:00,23.46,23.56,23.46,23.5,106300.0,18.1375,18.2148,18.1375,18.1684,106300.0
2008-10-20 13:10:00,23.51,23.63,23.5,23.6,190300.0,18.1761,18.2689,18.1684,18.2457,190300.0
2008-10-20 13:15:00,23.6,23.72,23.52,23.7,130300.0,18.2457,18.3385,18.1839,18.323,130300.0
2008-10-20 13:20:00,23.7,23.76,23.63,23.7,110700.0,18.323,18.3694,18.2689,18.323,110700.0
2008-10-20 13:25:00,23.7,23.86,23.7,23.82,158000.0,18.323,18.4467,18.323,18.4158,158000.0
2008-10-20 13:30:00,23.81,23.96,23.71,23.78,145300.0,18.4081,18.524,18.3308,18.3849,145300.0
2008-10-20 13:35:00,23.77,23.93,23.67,23.75,157900.0,18.3771,18.5008,18.2998,18.3617,157900.0
2008-10-20 13:40:00,23.75,23.77,23.6,23.61,164200.0,18.3617,18.3771,18.2457,18.2534,164200.0
2008-10-20 13:45:00,23.6,23.75,23.57,23.72,104100.0,18.2457,18.3617,18.2225,18.3385,104100.0
2008-10-20 13:50:00,23.71,23.76,23.61,23.63,113300.0,18.3308,18.3694,18.2534,18.2689,113300.0
2008-10-20 13:55:00,23.62,23.67,23.48,23.54,78900.0,18.2612,18.2998,18.1529,18.1993,78900.0
2008-10-20 14:00:00,23.53,23.69,23.5,23.69,80600.0,18.1916,18.3153,18.1684,18.3153,80600.0
2008-10-20 14:05:00,23.68,23.8,23.62,23.69,156200.0,18.3076,18.4003,18.2612,18.3153,156200.0
2008-10-20 14:10:00,23.69,23.89,23.59,23.74,363200.0,18.3153,18.4699,18.238,18.3539,363200.0
2008-10-20 14:15:00,23.74,23.78,23.55,23.7,165600.0,18.3539,18.3849,18.2071,18.323,165600.0
2008-10-20 14:20:00,23.7,23.82,23.67,23.68,183700.0,18.323,18.4158,18.2998,18.3076,183700.0
2008-10-20 14:25:00,23.68,23.83,23.64,23.73,120400.0,18.3076,18.4235,18.2766,18.3462,120400.0
2008-10-20 14:30:00,23.73,23.84,23.65,23.83,168300.0,18.3462,18.4313,18.2844,18.4235,168300.0
2008-10-20 14:35:00,23.82,23.85,23.67,23.75,188500.0,18.4158,18.439,18.2998,18.3617,188500.0
2008-10-20 14:40:00,23.74,23.82,23.72,23.76,175600.0,18.3539,18.4158,18.3385,18.3694,175600.0
2008-10-20 14:45:00,23.76,23.85,23.74,23.83,120800.0,18.3694,18.439,18.3539,18.4235,120800.0
2008-10-20 14:50:00,23.84,23.85,23.74,23.79,92500.0,18.4313,18.439,18.3539,18.3926,92500.0
2008-10-20 14:55:00,23.79,23.83,23.74,23.79,282900.0,18.3926,18.4235,18.3539,18.3926,282900.0
2008-10-20 15:00:00,23.78,23.94,23.77,23.79,220300.0,18.3849,18.5086,18.3771,18.3926,220300.0
2008-10-20 15:05:00,23.79,23.86,23.7,23.81,239800.0,18.3926,18.4467,18.323,18.4081,239800.0
2008-10-20 15:10:00,23.81,23.95,23.75,23.91,246400.0,18.4081,18.5163,18.3617,18.4854,246400.0
2008-10-20 15:15:00,23.91,24.02,23.9,24.02,315000.0,18.4854,18.5704,18.4776,18.5704,315000.0
2008-10-20 15:20:00,24.01,24.05,23.86,24.0,248900.0,18.5627,18.5936,18.4467,18.555,248900.0
2008-10-20 15:25:00,24.01,24.04,23.86,23.98,199100.0,18.5627,18.5859,18.4467,18.5395,199100.0
2008-10-20 15:30:00,23.98,23.98,23.75,23.93,326900.0,18.5395,18.5395,18.3617,18.5008,326900.0
2008-10-20 15:35:00,23.92,24.11,23.88,23.89,336800.0,18.4931,18.64,18.4622,18.4699,336800.0
2008-10-20 15:40:00,23.89,24.04,23.86,24.02,340000.0,18.4699,18.5859,18.4467,18.5704,340000.0
2008-10-20 15:45:00,24.02,24.18,23.99,24.01,415300.0,18.5704,18.6941,18.5472,18.5627,415300.0
2008-10-20 15:50:00,24.01,24.14,24.0,24.12,426300.0,18.5627,18.6632,18.555,18.6477,426300.0
2008-10-20 15:55:00,24.12,24.41,24.07,24.33,661400.0,18.6477,18.8719,18.6091,18.8101,661400.0
2008-10-21 09:30:00,25.28,25.3,24.36,24.6,789300.0,19.5446,19.56,18.8333,19.0188,789300.0
2008-10-21 09:35:00,24.6,24.8,24.07,24.52,768200.0,19.0188,19.1735,18.6091,18.957,768200.0
2008-10-21 09:40:00,24.51,24.59,23.75,24.27,1856100.0,18.9493,19.0111,18.3617,18.7637,1856100.0
2008-10-21 09:45:00,24.27,24.76,24.08,24.5,703700.0,18.7637,19.1425,18.6168,18.9415,703700.0
2008-10-21 09:50:00,24.5,24.71,24.29,24.69,562000.0,18.9415,19.1039,18.7792,19.0884,562000.0
2008-10-21 09:55:00,24.67,24.75,24.44,24.7,730800.0,19.073,19.1348,18.8951,19.0961,730800.0
2008-10-21 10:00:00,24.7,24.96,24.52,24.78,487100.0,19.0961,19.2972,18.957,19.158,487100.0
2008-10-21 10:05:00,24.78,24.9,24.65,24.83,469900.0,19.158,19.2508,19.0575,19.1967,469900.0
2008-10-21 10:10:00,24.81,24.99,24.74,24.94,590700.0,19.1812,19.3203,19.1271,19.2817,590700.0
2008-10-21 10:15:00,24.94,25.22,24.94,25.16,554900.0,19.2817,19.4982,19.2817,19.4518,554900.0
2008-10-21 10:20:00,25.15,25.75,25.05,25.6,658600.0,19.444,19.9079,19.3667,19.792,658600.0
2008-10-21 10:25:00,25.59,25.8,25.43,25.62,540300.0,19.7842,19.9466,19.6605,19.8074,540300.0
2008-10-21 10:30:00,25.62,25.65,25.45,25.6,451400.0,19.8074,19.8306,19.676,19.792,451400.0
2008-10-21 10:35:00,25.6,25.63,25.32,25.36,259900.0,19.792,19.8151,19.5755,19.6064,259900.0
2008-10-21 10:40:00,25.36,25.6,25.36,25.53,192900.0,19.6064,19.792,19.6064,19.7378,192900.0
2008-10-21 10:45:00,25.55,25.74,25.5,25.68,362600.0,19.7533,19.9002,19.7146,19.8538,362600.0
2008-10-21 10:50:00,25.67,25.72,25.5,25.64,260900.0,19.8461,19.8847,19.7146,19.8229,260900.0
2008-10-21 10:55:00,25.63,25.69,25.55,25.6,202400.0,19.8151,19.8615,19.7533,19.792,202400.0
2008-10-21 11:00:00,25.61,25.75,25.6,25.69,244300.0,19.7997,19.9079,19.792,19.8615,244300.0
2008-10-21 11:05:00,25.7,26.15,25.69,26.07,825200.0,19.8693,20.2172,19.8615,20.1553,825200.0
2008-10-21 11:10:00,26.05,26.1,25.77,25.87,334700.0,20.1399,20.1785,19.9234,20.0007,334700.0
2008-10-21 11:15:00,25.87,25.88,25.68,25.72,471000.0,20.0007,20.0084,19.8538,19.8847,471000.0
2008-10-21 11:20:00,25.72,25.72,25.46,25.55,426400.0,19.8847,19.8847,19.6837,19.7533,426400.0
2008-10-21 11:25:00,25.55,25.64,25.5,25.59,213400.0,19.7533,19.8229,19.7146,19.7842,213400.0
2008-10-21 11:30:00,25.59,25.74,25.56,25.71,154100.0,19.7842,19.9002,19.761,19.877,154100.0
2008-10-21 11:35:00,25.7,25.7,25.57,25.63,110000.0,19.8693,19.8693,19.7688,19.8151,110000.0
2008-10-21 11:40:00,25.63,25.81,25.58,25.63,103000.0,19.8151,19.9543,19.7765,19.8151,103000.0
2008-10-21 11:45:00,25.62,25.63,25.54,25.57,127100.0,19.8074,19.8151,19.7456,19.7688,127100.0
2008-10-21 11:50:00,25.56,25.6,25.35,25.46,221900.0,19.761,19.792,19.5987,19.6837,221900.0
2008-10-21 11:55:00,25.45,25.51,25.27,25.37,285900.0,19.676,19.7224,19.5368,19.6141,285900.0
2008-10-21 12:00:00,25.36,25.48,25.24,25.46,271800.0,19.6064,19.6992,19.5136,19.6837,271800.0
2008-10-21 12:05:00,25.46,25.55,25.37,25.51,143200.0,19.6837,19.7533,19.6141,19.7224,143200.0
2008-10-21 12:10:00,25.51,25.66,25.49,25.51,166000.0,19.7224,19.8383,19.7069,19.7224,166000.0
2008-10-21 12:15:00,25.5,25.57,25.39,25.56,230500.0,19.7146,19.7688,19.6296,19.761,230500.0
2008-10-21 12:20:00,25.54,25.81,25.51,25.75,238000.0,19.7456,19.9543,19.7224,19.9079,238000.0
2008-10-21 12:25:00,25.75,25.82,25.69,25.77,170300.0,19.9079,19.962,19.8615,19.9234,170300.0
2008-10-21 12:30:00,25.74,25.92,25.73,25.92,321000.0,19.9002,20.0394,19.8925,20.0394,321000.0
2008-10-21 12:35:00,25.93,25.95,25.84,25.95,221500.0,20.0471,20.0625,19.9775,20.0625,221500.0
2008-10-21 12:40:00,25.94,25.98,25.86,25.91,156800.0,20.0548,20.0857,19.993,20.0316,156800.0
2008-10-21 12:45:00,25.9,25.99,25.81,25.93,173000.0,20.0239,20.0935,19.9543,20.0471,173000.0
2008-10-21 12:50:00,25.93,25.96,25.75,25.8,201500.0,20.0471,20.0703,19.9079,19.9466,201500.0
2008-10-21 12:55:00,25.81,25.82,25.61,25.63,170100.0,19.9543,19.962,19.7997,19.8151,170100.0
2008-10-21 13:00:00,25.63,25.9,25.62,25.88,105400.0,19.8151,20.0239,19.8074,20.0084,105400.0
2008-10-21 13:05:00,25.87,25.97,25.86,25.97,290300.0,20.0007,20.078,19.993,20.078,290300.0
2008-10-21 13:10:00,25.98,26.1,25.94,26.06,233900.0,20.0857,20.1785,20.0548,20.1476,233900.0
2008-10-21 13:15:00,26.07,26.27,26.07,26.12,250500.0,20.1553,20.3099,20.1553,20.194,250500.0
2008-10-21 13:20:00,26.13,26.48,26.12,26.39,226500.0,20.2017,20.4723,20.194,20.4027,226500.0
2008-10-21 13:25:00,26.38,26.72,26.37,26.66,382200.0,20.395,20.6579,20.3873,20.6115,382200.0
2008-10-21 13:30:00,26.66,26.68,26.41,26.43,248300.0,20.6115,20.6269,20.4182,20.4336,248300.0
2008-10-21 13:35:00,26.43,26.6,26.33,26.58,275100.0,20.4336,20.5651,20.3563,20.5496,275100.0
2008-10-21 13:40:00,26.59,26.65,26.44,26.45,156400.0,20.5573,20.6037,20.4414,20.4491,156400.0
2008-10-21 13:45:00,26.47,26.77,26.47,26.77,232500.0,20.4646,20.6965,20.4646,20.6965,232500.0
2008-10-21 13:50:00,26.77,26.9,26.65,26.65,305300.0,20.6965,20.797,20.6037,20.6037,305300.0
2008-10-21 13:55:00,26.65,26.71,26.52,26.62,132400.0,20.6037,20.6501,20.5032,20.5805,132400.0
2008-10-21 14:00:00,26.62,26.77,26.62,26.71,199000.0,20.5805,20.6965,20.5805,20.6501,199000.0
2008-10-21 14:05:00,26.73,26.77,26.6,26.68,194700.0,20.6656,20.6965,20.5651,20.6269,194700.0
2008-10-21 14:10:00,26.67,26.77,26.66,26.69,213200.0,20.6192,20.6965,20.6115,20.6347,213200.0
2008-10-21 14:15:00,26.7,26.94,26.69,26.86,297600.0,20.6424,20.8279,20.6347,20.7661,297600.0
2008-10-21 14:20:00,26.85,26.94,26.79,26.92,287700.0,20.7584,20.8279,20.712,20.8125,287700.0
2008-10-21 14:25:00,26.92,27.06,26.84,27.01,274000.0,20.8125,20.9207,20.7506,20.8821,274000.0
2008-10-21 14:30:00,27.04,27.08,26.75,26.78,275300.0,20.9053,20.9362,20.681,20.7042,275300.0
2008-10-21 14:35:00,26.78,26.95,26.76,26.93,256500.0,20.7042,20.8357,20.6888,20.8202,256500.0
2008-10-21 14:40:00,26.93,26.96,26.84,26.89,312400.0,20.8202,20.8434,20.7506,20.7893,312400.0
2008-10-21 14:45:00,26.89,27.0,26.63,26.76,389400.0,20.7893,20.8743,20.5883,20.6888,389400.0
2008-10-21 14:50:00,26.76,26.87,26.7,26.85,214000.0,20.6888,20.7738,20.6424,20.7584,214000.0
2008-10-21 14:55:00,26.84,26.93,26.72,26.89,292900.0,20.7506,20.8202,20.6579,20.7893,292900.0
2008-10-21 15:00:00,26.9,27.03,26.88,27.01,385300.0,20.797,20.8975,20.7816,20.8821,385300.0
2008-10-21 15:05:00,27.0,27.02,26.72,26.8,311400.0,20.8743,20.8898,20.6579,20.7197,311400.0
2008-10-21 15:10:00,26.79,26.96,26.74,26.9,324800.0,20.712,20.8434,20.6733,20.797,324800.0
2008-10-21 15:15:00,26.88,26.89,26.7,26.71,387300.0,20.7816,20.7893,20.6424,20.6501,387300.0
2008-10-21 15:20:00,26.71,26.88,26.62,26.67,555900.0,20.6501,20.7816,20.5805,20.6192,555900.0
2008-10-21 15:25:00,26.68,26.69,26.48,26.5,673100.0,20.6269,20.6347,20.4723,20.4878,673100.0
2008-10-21 15:30:00,26.5,26.57,26.33,26.5,512900.0,20.4878,20.5419,20.3563,20.4878,512900.0
2008-10-21 15:35:00,26.51,26.58,26.45,26.53,358700.0,20.4955,20.5496,20.4491,20.511,358700.0
2008-10-21 15:40:00,26.53,26.56,26.3,26.3,396000.0,20.511,20.5342,20.3331,20.3331,396000.0
2008-10-21 15:45:00,26.3,26.44,26.2,26.33,518100.0,20.3331,20.4414,20.2558,20.3563,518100.0
2008-10-21 15:50:00,26.32,26.5,26.29,26.46,607100.0,20.3486,20.4878,20.3254,20.4568,607100.0
2008-10-21 15:55:00,26.46,26.5,26.21,26.3,749600.0,20.4568,20.4878,20.2636,20.3331,749600.0
2008-10-22 09:30:00,25.15,25.72,25.03,25.72,655500.0,19.444,19.8847,19.3513,19.8847,655500.0
2008-10-22 09:35:00,25.72,25.77,25.26,25.51,396700.0,19.8847,19.9234,19.5291,19.7224,396700.0
2008-10-22 09:40:00,25.52,25.75,25.44,25.51,349200.0,19.7301,19.9079,19.6683,19.7224,349200.0
2008-10-22 09:45:00,25.5,25.64,25.26,25.55,392900.0,19.7146,19.8229,19.5291,19.7533,392900.0
2008-10-22 09:50:00,25.57,25.59,25.24,25.53,436100.0,19.7688,19.7842,19.5136,19.7378,436100.0
2008-10-22 09:55:00,25.53,25.6,25.28,25.38,539500.0,19.7378,19.792,19.5446,19.6219,539500.0
2008-10-22 10:00:00,25.36,25.67,25.22,25.28,378300.0,19.6064,19.8461,19.4982,19.5446,378300.0
2008-10-22 10:05:00,25.26,25.58,25.22,25.41,296600.0,19.5291,19.7765,19.4982,19.6451,296600.0
2008-10-22 10:10:00,25.4,25.69,25.28,25.64,314300.0,19.6373,19.8615,19.5446,19.8229,314300.0
2008-10-22 10:15:00,25.62,25.77,25.5,25.52,202500.0,19.8074,19.9234,19.7146,19.7301,202500.0
2008-10-22 10:20:00,25.52,25.79,25.5,25.65,277200.0,19.7301,19.9388,19.7146,19.8306,277200.0
2008-10-22 10:25:00,25.66,25.66,25.36,25.4,244200.0,19.8383,19.8383,19.6064,19.6373,244200.0
2008-10-22 10:30:00,25.4,25.45,25.3,25.4,136900.0,19.6373,19.676,19.56,19.6373,136900.0
2008-10-22 10:35:00,25.4,25.55,25.31,25.51,289400.0,19.6373,19.7533,19.5677,19.7224,289400.0
2008-10-22 10:40:00,25.52,25.66,25.38,25.43,220400.0,19.7301,19.8383,19.6219,19.6605,220400.0
2008-10-22 10:45:00,25.42,25.59,25.3,25.54,289600.0,19.6528,19.7842,19.56,19.7456,289600.0
2008-10-22 10:50:00,25.54,25.65,25.45,25.62,195900.0,19.7456,19.8306,19.676,19.8074,195900.0
2008-10-22 10:55:00,25.63,25.65,25.37,25.57,176200.0,19.8151,19.8306,19.6141,19.7688,176200.0
2008-10-22 11:00:00,25.56,25.58,25.39,25.57,197900.0,19.761,19.7765,19.6296,19.7688,197900.0
2008-10-22 11:05:00,25.56,25.57,25.35,25.46,173200.0,19.761,19.7688,19.5987,19.6837,173200.0
2008-10-22 11:10:00,25.48,25.63,25.45,25.48,179000.0,19.6992,19.8151,19.676,19.6992,179000.0
2008-10-22 11:15:00,25.48,25.61,25.45,25.57,93600.0,19.6992,19.7997,19.676,19.7688,93600.0
2008-10-22 11:20:00,25.58,25.68,25.4,25.67,158700.0,19.7765,19.8538,19.6373,19.8461,158700.0
2008-10-22 11:25:00,25.67,25.71,25.6,25.66,151600.0,19.8461,19.877,19.792,19.8383,151600.0
2008-10-22 11:30:00,25.66,25.77,25.56,25.56,131500.0,19.8383,19.9234,19.761,19.761,131500.0
2008-10-22 11:35:00,25.55,25.59,25.36,25.44,109400.0,19.7533,19.7842,19.6064,19.6683,109400.0
2008-10-22 11:40:00,25.44,25.61,25.4,25.53,102600.0,19.6683,19.7997,19.6373,19.7378,102600.0
2008-10-22 11:45:00,25.53,25.73,25.5,25.72,141200.0,19.7378,19.8925,19.7146,19.8847,141200.0
2008-10-22 11:50:00,25.72,25.95,25.67,25.84,228800.0,19.8847,20.0625,19.8461,19.9775,228800.0
2008-10-22 11:55:00,25.83,25.89,25.76,25.87,89900.0,19.9698,20.0162,19.9157,20.0007,89900.0
2008-10-22 12:00:00,25.84,25.89,25.75,25.8,122800.0,19.9775,20.0162,19.9079,19.9466,122800.0
2008-10-22 12:05:00,25.79,25.92,25.77,25.87,153900.0,19.9388,20.0394,19.9234,20.0007,153900.0
2008-10-22 12:10:00,25.87,25.92,25.81,25.89,150400.0,20.0007,20.0394,19.9543,20.0162,150400.0
2008-10-22 12:15:00,25.89,26.03,25.89,26.02,194800.0,20.0162,20.1244,20.0162,20.1167,194800.0
2008-10-22 12:20:00,26.02,26.17,26.0,26.06,191300.0,20.1167,20.2326,20.1012,20.1476,191300.0
2008-10-22 12:25:00,26.07,26.11,25.89,25.9,115000.0,20.1553,20.1862,20.0162,20.0239,115000.0
2008-10-22 12:30:00,25.92,25.97,25.87,25.92,89400.0,20.0394,20.078,20.0007,20.0394,89400.0
2008-10-22 12:35:00,25.92,25.94,25.85,25.9,75900.0,20.0394,20.0548,19.9852,20.0239,75900.0
2008-10-22 12:40:00,25.91,25.92,25.78,25.89,65100.0,20.0316,20.0394,19.9311,20.0162,65100.0
2008-10-22 12:45:00,25.89,25.93,25.73,25.77,127200.0,20.0162,20.0471,19.8925,19.9234,127200.0
2008-10-22 12:50:00,25.78,25.96,25.77,25.91,92000.0,19.9311,20.0703,19.9234,20.0316,92000.0
2008-10-22 12:55:00,25.91,25.95,25.79,25.84,108400.0,20.0316,20.0625,19.9388,19.9775,108400.0
2008-10-22 13:00:00,25.84,25.84,25.65,25.69,99300.0,19.9775,19.9775,19.8306,19.8615,99300.0
2008-10-22 13:05:00,25.69,25.78,25.67,25.69,68600.0,19.8615,19.9311,19.8461,19.8615,68600.0
2008-10-22 13:10:00,25.69,25.73,25.58,25.71,147300.0,19.8615,19.8925,19.7765,19.877,147300.0
2008-10-22 13:15:00,25.71,25.73,25.55,25.63,101100.0,19.877,19.8925,19.7533,19.8151,101100.0
2008-10-22 13:20:00,25.63,25.65,25.45,25.5,74200.0,19.8151,19.8306,19.676,19.7146,74200.0
2008-10-22 13:25:00,25.49,25.52,25.36,25.42,158900.0,19.7069,19.7301,19.6064,19.6528,158900.0
2008-10-22 13:30:00,25.42,25.52,25.25,25.31,144600.0,19.6528,19.7301,19.5214,19.5677,144600.0
2008-10-22 13:35:00,25.31,25.39,25.25,25.36,117200.0,19.5677,19.6296,19.5214,19.6064,117200.0
2008-10-22 13:40:00,25.36,25.53,25.34,25.49,161100.0,19.6064,19.7378,19.5909,19.7069,161100.0
2008-10-22 13:45:00,25.49,25.62,25.44,25.59,176500.0,19.7069,19.8074,19.6683,19.7842,176500.0
2008-10-22 13:50:00,25.58,25.6,25.47,25.55,165700.0,19.7765,19.792,19.6914,19.7533,165700.0
2008-10-22 13:55:00,25.56,25.7,25.44,25.6,168600.0,19.761,19.8693,19.6683,19.792,168600.0
2008-10-22 14:00:00,25.59,25.84,25.54,25.75,218900.0,19.7842,19.9775,19.7456,19.9079,218900.0
2008-10-22 14:05:00,25.77,25.78,25.6,25.66,160200.0,19.9234,19.9311,19.792,19.8383,160200.0
2008-10-22 14:10:00,25.66,25.7,25.55,25.63,199100.0,19.8383,19.8693,19.7533,19.8151,199100.0
2008-10-22 14:15:00,25.63,25.65,25.52,25.53,120100.0,19.8151,19.8306,19.7301,19.7378,120100.0
2008-10-22 14:20:00,25.53,25.66,25.51,25.6,205200.0,19.7378,19.8383,19.7224,19.792,205200.0
2008-10-22 14:25:00,25.6,25.6,25.49,25.57,113300.0,19.792,19.792,19.7069,19.7688,113300.0
2008-10-22 14:30:00,25.58,25.58,25.26,25.28,146400.0,19.7765,19.7765,19.5291,19.5446,146400.0
2008-10-22 14:35:00,25.27,25.31,25.19,25.25,146100.0,19.5368,19.5677,19.475,19.5214,146100.0
2008-10-22 14:40:00,25.24,25.24,25.03,25.1,230400.0,19.5136,19.5136,19.3513,19.4054,230400.0
2008-10-22 14:45:00,25.1,25.35,25.06,25.24,246300.0,19.4054,19.5987,19.3745,19.5136,246300.0
2008-10-22 14:50:00,25.22,25.3,25.1,25.25,216500.0,19.4982,19.56,19.4054,19.5214,216500.0
2008-10-22 14:55:00,25.26,25.38,25.2,25.37,199400.0,19.5291,19.6219,19.4827,19.6141,199400.0
2008-10-22 15:00:00,25.37,25.45,25.28,25.34,188800.0,19.6141,19.676,19.5446,19.5909,188800.0
2008-10-22 15:05:00,25.35,25.36,25.15,25.34,158200.0,19.5987,19.6064,19.444,19.5909,158200.0
2008-10-22 15:10:00,25.35,25.39,25.16,25.18,234300.0,19.5987,19.6296,19.4518,19.4672,234300.0
2008-10-22 15:15:00,25.18,25.18,25.01,25.02,288100.0,19.4672,19.4672,19.3358,19.3435,288100.0
2008-10-22 15:20:00,25.02,25.1,25.0,25.07,252900.0,19.3435,19.4054,19.3281,19.3822,252900.0
2008-10-22 15:25:00,25.07,25.29,25.05,25.08,376000.0,19.3822,19.5523,19.3667,19.3899,376000.0
2008-10-22 15:30:00,25.08,25.11,24.98,25.0,499700.0,19.3899,19.4131,19.3126,19.3281,499700.0
2008-10-22 15:35:00,25.0,25.03,24.66,24.66,559700.0,19.3281,19.3513,19.0652,19.0652,559700.0
2008-10-22 15:40:00,24.66,24.67,24.22,24.43,801600.0,19.0652,19.073,18.725,18.8874,801600.0
2008-10-22 15:45:00,24.43,24.72,24.39,24.61,600100.0,18.8874,19.1116,18.8565,19.0266,600100.0
2008-10-22 15:50:00,24.61,25.1,24.56,24.97,573600.0,19.0266,19.4054,18.9879,19.3049,573600.0
2008-10-22 15:55:00,24.97,25.15,24.72,25.12,789400.0,19.3049,19.444,19.1116,19.4209,789400.0
2008-10-23 09:30:00,25.16,25.2,24.75,25.14,273700.0,19.4518,19.4827,19.1348,19.4363,273700.0
2008-10-23 09:35:00,25.14,25.15,24.95,25.01,223700.0,19.4363,19.444,19.2894,19.3358,223700.0
2008-10-23 09:40:00,25.01,25.07,24.38,24.48,297900.0,19.3358,19.3822,18.8487,18.9261,297900.0
2008-10-23 09:45:00,24.47,24.83,24.31,24.53,286600.0,18.9183,19.1967,18.7946,18.9647,286600.0
2008-10-23 09:50:00,24.5,24.69,24.22,24.63,206300.0,18.9415,19.0884,18.725,19.042,206300.0
2008-10-23 09:55:00,24.63,24.8,24.48,24.78,201600.0,19.042,19.1735,18.9261,19.158,201600.0
2008-10-23 10:00:00,24.78,24.95,24.63,24.72,201000.0,19.158,19.2894,19.042,19.1116,201000.0
2008-10-23 10:05:00,24.7,25.08,24.6,24.8,192600.0,19.0961,19.3899,19.0188,19.1735,192600.0
2008-10-23 10:10:00,24.79,24.95,24.66,24.7,206100.0,19.1657,19.2894,19.0652,19.0961,206100.0
2008-10-23 10:15:00,24.69,24.71,24.56,24.69,187500.0,19.0884,19.1039,18.9879,19.0884,187500.0
2008-10-23 10:20:00,24.69,24.89,24.63,24.7,151200.0,19.0884,19.243,19.042,19.0961,151200.0
2008-10-23 10:25:00,24.66,24.77,24.5,24.59,136400.0,19.0652,19.1503,18.9415,19.0111,136400.0
2008-10-23 10:30:00,24.59,24.71,24.38,24.44,174000.0,19.0111,19.1039,18.8487,18.8951,174000.0
2008-10-23 10:35:00,24.44,24.55,24.31,24.41,140000.0,18.8951,18.9802,18.7946,18.8719,140000.0
2008-10-23 10:40:00,24.45,25.1,24.39,25.1,179000.0,18.9029,19.4054,18.8565,19.4054,179000.0
2008-10-23 10:45:00,25.07,25.17,24.77,24.8,132000.0,19.3822,19.4595,19.1503,19.1735,132000.0
2008-10-23 10:50:00,24.81,24.98,24.77,24.91,116500.0,19.1812,19.3126,19.1503,19.2585,116500.0
2008-10-23 10:55:00,24.89,25.15,24.86,25.05,152800.0,19.243,19.444,19.2198,19.3667,152800.0
2008-10-23 11:00:00,25.04,25.16,24.92,24.92,134600.0,19.359,19.4518,19.2662,19.2662,134600.0
2008-10-23 11:05:00,24.92,25.14,24.92,25.07,99700.0,19.2662,19.4363,19.2662,19.3822,99700.0
2008-10-23 11:10:00,25.06,25.16,24.97,25.0,90800.0,19.3745,19.4518,19.3049,19.3281,90800.0
2008-10-23 11:15:00,25.0,25.09,24.86,24.87,138600.0,19.3281,19.3977,19.2198,19.2276,138600.0
2008-10-23 11:20:00,24.88,24.97,24.82,24.9,77000.0,19.2353,19.3049,19.1889,19.2508,77000.0
2008-10-23 11:25:00,24.92,24.95,24.81,24.93,94700.0,19.2662,19.2894,19.1812,19.274,94700.0
2008-10-23 11:30:00,24.94,25.0,24.8,24.89,140300.0,19.2817,19.3281,19.1735,19.243,140300.0
2008-10-23 11:35:00,24.9,25.0,24.85,24.98,94000.0,19.2508,19.3281,19.2121,19.3126,94000.0
2008-10-23 11:40:00,24.98,24.99,24.71,24.82,127800.0,19.3126,19.3203,19.1039,19.1889,127800.0
2008-10-23 11:45:00,24.8,24.88,24.69,24.82,95000.0,19.1735,19.2353,19.0884,19.1889,95000.0
2008-10-23 11:50:00,24.81,24.95,24.74,24.84,136300.0,19.1812,19.2894,19.1271,19.2044,136300.0
2008-10-23 11:55:00,24.84,24.89,24.76,24.87,126000.0,19.2044,19.243,19.1425,19.2276,126000.0
2008-10-23 12:00:00,24.86,24.89,24.66,24.68,105500.0,19.2198,19.243,19.0652,19.0807,105500.0
2008-10-23 12:05:00,24.69,24.71,24.51,24.51,185600.0,19.0884,19.1039,18.9493,18.9493,185600.0
2008-10-23 12:10:00,24.5,24.63,24.48,24.5,89500.0,18.9415,19.042,18.9261,18.9415,89500.0
2008-10-23 12:15:00,24.5,24.53,24.24,24.25,188600.0,18.9415,18.9647,18.7405,18.7482,188600.0
2008-10-23 12:20:00,24.25,24.35,24.1,24.1,160100.0,18.7482,18.8256,18.6323,18.6323,160100.0
2008-10-23 12:25:00,24.11,24.2,24.0,24.08,153800.0,18.64,18.7096,18.555,18.6168,153800.0
2008-10-23 12:30:00,24.09,24.16,23.93,23.99,219900.0,18.6245,18.6787,18.5008,18.5472,219900.0
2008-10-23 12:35:00,24.0,24.06,23.75,23.83,205800.0,18.555,18.6013,18.3617,18.4235,205800.0
2008-10-23 12:40:00,23.82,23.88,23.66,23.87,153800.0,18.4158,18.4622,18.2921,18.4545,153800.0
2008-10-23 12:45:00,23.87,23.97,23.76,23.8,178500.0,18.4545,18.5318,18.3694,18.4003,178500.0
2008-10-23 12:50:00,23.81,23.91,23.73,23.77,111700.0,18.4081,18.4854,18.3462,18.3771,111700.0
2008-10-23 12:55:00,23.78,23.81,23.6,23.69,186300.0,18.3849,18.4081,18.2457,18.3153,186300.0
2008-10-23 13:00:00,23.7,23.83,23.56,23.62,139100.0,18.323,18.4235,18.2148,18.2612,139100.0
2008-10-23 13:05:00,23.62,23.89,23.54,23.81,205000.0,18.2612,18.4699,18.1993,18.4081,205000.0
2008-10-23 13:10:00,23.81,23.97,23.76,23.91,116200.0,18.4081,18.5318,18.3694,18.4854,116200.0
2008-10-23 13:15:00,23.91,24.14,23.9,24.07,128400.0,18.4854,18.6632,18.4776,18.6091,128400.0
2008-10-23 13:20:00,24.05,24.06,23.88,23.89,46800.0,18.5936,18.6013,18.4622,18.4699,46800.0
2008-10-23 13:25:00,23.88,23.97,23.68,23.68,117400.0,18.4622,18.5318,18.3076,18.3076,117400.0
2008-10-23 13:30:00,23.69,23.84,23.54,23.55,110700.0,18.3153,18.4313,18.1993,18.2071,110700.0
2008-10-23 13:35:00,23.55,23.7,23.5,23.55,275900.0,18.2071,18.323,18.1684,18.2071,275900.0
2008-10-23 13:40:00,23.55,23.76,23.52,23.57,224500.0,18.2071,18.3694,18.1839,18.2225,224500.0
2008-10-23 13:45:00,23.56,23.65,23.5,23.53,145100.0,18.2148,18.2844,18.1684,18.1916,145100.0
2008-10-23 13:50:00,23.53,23.68,23.47,23.65,369200.0,18.1916,18.3076,18.1452,18.2844,369200.0
2008-10-23 13:55:00,23.64,23.77,23.57,23.69,114900.0,18.2766,18.3771,18.2225,18.3153,114900.0
2008-10-23 14:00:00,23.66,23.67,23.26,23.31,274100.0,18.2921,18.2998,17.9828,18.0215,274100.0
2008-10-23 14:05:00,23.31,23.55,23.3,23.4,154900.0,18.0215,18.2071,18.0138,18.0911,154900.0
2008-10-23 14:10:00,23.41,23.5,23.2,23.33,136400.0,18.0988,18.1684,17.9365,18.037,136400.0
2008-10-23 14:15:00,23.33,23.43,23.1,23.1,209800.0,18.037,18.1143,17.8591,17.8591,209800.0
2008-10-23 14:20:00,23.1,23.28,23.01,23.24,212500.0,17.8591,17.9983,17.7896,17.9674,212500.0
2008-10-23 14:25:00,23.25,23.46,23.2,23.27,208800.0,17.9751,18.1375,17.9365,17.9906,208800.0
2008-10-23 14:30:00,23.27,23.6,23.15,23.42,191100.0,17.9906,18.2457,17.8978,18.1065,191100.0
2008-10-23 14:35:00,23.43,23.73,23.27,23.73,220600.0,18.1143,18.3462,17.9906,18.3462,220600.0
2008-10-23 14:40:00,23.74,23.77,23.47,23.48,182800.0,18.3539,18.3771,18.1452,18.1529,182800.0
2008-10-23 14:45:00,23.48,23.6,23.12,23.12,226800.0,18.1529,18.2457,17.8746,17.8746,226800.0
2008-10-23 14:50:00,23.14,23.26,23.01,23.07,208900.0,17.8901,17.9828,17.7896,17.836,208900.0
2008-10-23 14:55:00,23.07,23.13,22.98,23.13,307900.0,17.836,17.8823,17.7664,17.8823,307900.0
2008-10-23 15:00:00,23.14,23.41,22.93,23.24,234600.0,17.8901,18.0988,17.7277,17.9674,234600.0
2008-10-23 15:05:00,23.25,23.78,23.12,23.76,324300.0,17.9751,18.3849,17.8746,18.3694,324300.0
2008-10-23 15:10:00,23.76,24.0,23.48,23.84,400000.0,18.3694,18.555,18.1529,18.4313,400000.0
2008-10-23 15:15:00,23.85,23.85,23.44,23.48,264200.0,18.439,18.439,18.122,18.1529,264200.0
2008-10-23 15:20:00,23.51,23.88,23.31,23.7,226900.0,18.1761,18.4622,18.0215,18.323,226900.0
2008-10-23 15:25:00,23.7,23.71,23.5,23.6,258900.0,18.323,18.3308,18.1684,18.2457,258900.0
2008-10-23 15:30:00,23.6,23.62,23.13,23.51,237200.0,18.2457,18.2612,17.8823,18.1761,237200.0
2008-10-23 15:35:00,23.52,23.67,23.22,23.24,241000.0,18.1839,18.2998,17.9519,17.9674,241000.0
2008-10-23 15:40:00,23.24,24.02,23.16,23.99,483900.0,17.9674,18.5704,17.9055,18.5472,483900.0
2008-10-23 15:45:00,24.01,24.79,23.95,24.72,564900.0,18.5627,19.1657,18.5163,19.1116,564900.0
2008-10-23 15:50:00,24.73,24.78,24.11,24.11,486600.0,19.1193,19.158,18.64,18.64,486600.0
2008-10-23 15:55:00,24.11,24.72,24.11,24.59,712600.0,18.64,19.1116,18.64,19.0111,712600.0
2008-10-24 09:30:00,22.58,23.5,22.07,23.2,288900.0,17.4571,18.1684,17.0628,17.9365,288900.0
2008-10-24 09:35:00,23.21,23.39,22.69,23.23,379300.0,17.9442,18.0834,17.5422,17.9597,379300.0
2008-10-24 09:40:00,23.21,23.25,22.83,22.94,284900.0,17.9442,17.9751,17.6504,17.7354,284900.0
2008-10-24 09:45:00,22.93,23.3,22.84,23.29,256200.0,17.7277,18.0138,17.6581,18.006,256200.0
2008-10-24 09:50:00,23.3,23.67,23.12,23.58,420200.0,18.0138,18.2998,17.8746,18.2302,420200.0
2008-10-24 09:55:00,23.59,24.0,23.53,23.76,302400.0,18.238,18.555,18.1916,18.3694,302400.0
2008-10-24 10:00:00,23.77,23.97,23.54,23.71,492600.0,18.3771,18.5318,18.1993,18.3308,492600.0
2008-10-24 10:05:00,23.71,23.82,23.46,23.58,434900.0,18.3308,18.4158,18.1375,18.2302,434900.0
2008-10-24 10:10:00,23.54,23.61,23.36,23.51,335800.0,18.1993,18.2534,18.0602,18.1761,335800.0
2008-10-24 10:15:00,23.5,23.57,23.37,23.57,217000.0,18.1684,18.2225,18.0679,18.2225,217000.0
2008-10-24 10:20:00,23.57,23.61,23.21,23.28,197400.0,18.2225,18.2534,17.9442,17.9983,197400.0
2008-10-24 10:25:00,23.26,23.31,23.01,23.25,195500.0,17.9828,18.0215,17.7896,17.9751,195500.0
2008-10-24 10:30:00,23.27,23.28,23.11,23.25,262400.0,17.9906,17.9983,17.8669,17.9751,262400.0
2008-10-24 10:35:00,23.25,23.41,23.05,23.12,230500.0,17.9751,18.0988,17.8205,17.8746,230500.0
2008-10-24 10:40:00,23.13,23.19,23.01,23.18,180600.0,17.8823,17.9287,17.7896,17.921,180600.0
2008-10-24 10:45:00,23.18,23.35,23.12,23.21,341300.0,17.921,18.0524,17.8746,17.9442,341300.0
2008-10-24 10:50:00,23.22,23.43,23.15,23.24,175700.0,17.9519,18.1143,17.8978,17.9674,175700.0
2008-10-24 10:55:00,23.25,23.35,23.11,23.22,141200.0,17.9751,18.0524,17.8669,17.9519,141200.0
2008-10-24 11:00:00,23.21,23.39,23.21,23.36,170800.0,17.9442,18.0834,17.9442,18.0602,170800.0
2008-10-24 11:05:00,23.36,23.43,23.25,23.25,221200.0,18.0602,18.1143,17.9751,17.9751,221200.0
2008-10-24 11:10:00,23.26,23.27,23.11,23.15,129800.0,17.9828,17.9906,17.8669,17.8978,129800.0
2008-10-24 11:15:00,23.15,23.2,23.1,23.12,242400.0,17.8978,17.9365,17.8591,17.8746,242400.0
2008-10-24 11:20:00,23.12,23.57,23.11,23.36,216400.0,17.8746,18.2225,17.8669,18.0602,216400.0
2008-10-24 11:25:00,23.36,23.5,23.24,23.49,123500.0,18.0602,18.1684,17.9674,18.1607,123500.0
2008-10-24 11:30:00,23.48,23.56,23.22,23.36,127700.0,18.1529,18.2148,17.9519,18.0602,127700.0
2008-10-24 11:35:00,23.35,23.68,23.35,23.6,166600.0,18.0524,18.3076,18.0524,18.2457,166600.0
2008-10-24 11:40:00,23.6,23.63,23.45,23.55,100300.0,18.2457,18.2689,18.1297,18.2071,100300.0
2008-10-24 11:45:00,23.55,23.66,23.48,23.59,208500.0,18.2071,18.2921,18.1529,18.238,208500.0
2008-10-24 11:50:00,23.58,23.59,23.45,23.55,233600.0,18.2302,18.238,18.1297,18.2071,233600.0
2008-10-24 11:55:00,23.55,23.59,23.5,23.53,258600.0,18.2071,18.238,18.1684,18.1916,258600.0
2008-10-24 12:00:00,23.52,23.63,23.46,23.55,335400.0,18.1839,18.2689,18.1375,18.2071,335400.0
2008-10-24 12:05:00,23.55,23.67,23.5,23.63,150000.0,18.2071,18.2998,18.1684,18.2689,150000.0
2008-10-24 12:10:00,23.63,23.65,23.52,23.63,131900.0,18.2689,18.2844,18.1839,18.2689,131900.0
2008-10-24 12:15:00,23.63,23.63,23.55,23.6,122200.0,18.2689,18.2689,18.2071,18.2457,122200.0
2008-10-24 12:20:00,23.6,23.67,23.52,23.53,126300.0,18.2457,18.2998,18.1839,18.1916,126300.0
2008-10-24 12:25:00,23.52,23.66,23.5,23.5,148600.0,18.1839,18.2921,18.1684,18.1684,148600.0
2008-10-24 12:30:00,23.5,23.59,23.45,23.53,162700.0,18.1684,18.238,18.1297,18.1916,162700.0
2008-10-24 12:35:00,23.54,23.63,23.48,23.57,132900.0,18.1993,18.2689,18.1529,18.2225,132900.0
2008-10-24 12:40:00,23.57,23.66,23.48,23.48,186500.0,18.2225,18.2921,18.1529,18.1529,186500.0
2008-10-24 12:45:00,23.47,23.55,23.38,23.47,112500.0,18.1452,18.2071,18.0756,18.1452,112500.0
2008-10-24 12:50:00,23.47,23.63,23.47,23.54,110600.0,18.1452,18.2689,18.1452,18.1993,110600.0
2008-10-24 12:55:00,23.53,23.63,23.51,23.56,98400.0,18.1916,18.2689,18.1761,18.2148,98400.0
2008-10-24 13:00:00,23.56,23.67,23.55,23.55,99300.0,18.2148,18.2998,18.2071,18.2071,99300.0
2008-10-24 13:05:00,23.57,23.65,23.55,23.59,89700.0,18.2225,18.2844,18.2071,18.238,89700.0
2008-10-24 13:10:00,23.6,23.64,23.53,23.57,124100.0,18.2457,18.2766,18.1916,18.2225,124100.0
2008-10-24 13:15:00,23.57,23.85,23.55,23.8,161200.0,18.2225,18.439,18.2071,18.4003,161200.0
2008-10-24 13:20:00,23.79,23.91,23.71,23.77,113500.0,18.3926,18.4854,18.3308,18.3771,113500.0
2008-10-24 13:25:00,23.75,23.83,23.63,23.66,85100.0,18.3617,18.4235,18.2689,18.2921,85100.0
2008-10-24 13:30:00,23.65,23.65,23.5,23.54,106500.0,18.2844,18.2844,18.1684,18.1993,106500.0
2008-10-24 13:35:00,23.53,23.58,23.5,23.51,77100.0,18.1916,18.2302,18.1684,18.1761,77100.0
2008-10-24 13:40:00,23.5,23.58,23.5,23.52,103600.0,18.1684,18.2302,18.1684,18.1839,103600.0
2008-10-24 13:45:00,23.53,23.54,23.35,23.35,174100.0,18.1916,18.1993,18.0524,18.0524,174100.0
2008-10-24 13:50:00,23.33,23.6,23.33,23.47,121500.0,18.037,18.2457,18.037,18.1452,121500.0
2008-10-24 13:55:00,23.48,23.54,23.28,23.28,184300.0,18.1529,18.1993,17.9983,17.9983,184300.0
2008-10-24 14:00:00,23.28,23.35,23.22,23.3,154600.0,17.9983,18.0524,17.9519,18.0138,154600.0
2008-10-24 14:05:00,23.31,23.4,23.23,23.38,161100.0,18.0215,18.0911,17.9597,18.0756,161100.0
2008-10-24 14:10:00,23.39,23.55,23.3,23.46,225200.0,18.0834,18.2071,18.0138,18.1375,225200.0
2008-10-24 14:15:00,23.44,23.65,23.44,23.57,147200.0,18.122,18.2844,18.122,18.2225,147200.0
2008-10-24 14:20:00,23.57,23.66,23.5,23.58,190100.0,18.2225,18.2921,18.1684,18.2302,190100.0
2008-10-24 14:25:00,23.59,23.62,23.5,23.61,172300.0,18.238,18.2612,18.1684,18.2534,172300.0
2008-10-24 14:30:00,23.62,23.88,23.56,23.75,226000.0,18.2612,18.4622,18.2148,18.3617,226000.0
2008-10-24 14:35:00,23.75,23.86,23.67,23.8,191400.0,18.3617,18.4467,18.2998,18.4003,191400.0
2008-10-24 14:40:00,23.8,24.0,23.72,23.86,221000.0,18.4003,18.555,18.3385,18.4467,221000.0
2008-10-24 14:45:00,23.86,23.87,23.63,23.71,164600.0,18.4467,18.4545,18.2689,18.3308,164600.0
2008-10-24 14:50:00,23.72,23.88,23.69,23.77,127900.0,18.3385,18.4622,18.3153,18.3771,127900.0
2008-10-24 14:55:00,23.78,24.1,23.78,24.02,292600.0,18.3849,18.6323,18.3849,18.5704,292600.0
2008-10-24 15:00:00,24.03,24.5,23.99,24.28,373200.0,18.5782,18.9415,18.5472,18.7714,373200.0
2008-10-24 15:05:00,24.27,24.35,24.08,24.33,298900.0,18.7637,18.8256,18.6168,18.8101,298900.0
2008-10-24 15:10:00,24.33,24.63,24.3,24.56,440600.0,18.8101,19.042,18.7869,18.9879,440600.0
2008-10-24 15:15:00,24.56,24.74,24.44,24.5,378600.0,18.9879,19.1271,18.8951,18.9415,378600.0
2008-10-24 15:20:00,24.5,24.69,24.42,24.68,426300.0,18.9415,19.0884,18.8797,19.0807,426300.0
2008-10-24 15:25:00,24.67,24.67,24.4,24.58,308000.0,19.073,19.073,18.8642,19.0034,308000.0
2008-10-24 15:30:00,24.58,24.58,24.2,24.38,297500.0,19.0034,19.0034,18.7096,18.8487,297500.0
2008-10-24 15:35:00,24.38,24.41,23.96,24.04,275000.0,18.8487,18.8719,18.524,18.5859,275000.0
2008-10-24 15:40:00,24.05,24.31,24.03,24.24,290000.0,18.5936,18.7946,18.5782,18.7405,290000.0
2008-10-24 15:45:00,24.24,24.43,24.18,24.38,311800.0,18.7405,18.8874,18.6941,18.8487,311800.0
2008-10-24 15:50:00,24.4,24.67,24.37,24.58,430200.0,18.8642,19.073,18.841,19.0034,430200.0
2008-10-24 15:55:00,24.57,24.58,23.96,24.03,679500.0,18.9956,19.0034,18.524,18.5782,679500.0
2008-10-27 09:30:00,23.8,24.79,23.29,23.75,281600.0,18.4003,19.1657,18.006,18.3617,281600.0
2008-10-27 09:35:00,23.75,24.0,23.66,23.98,137500.0,18.3617,18.555,18.2921,18.5395,137500.0
2008-10-27 09:40:00,23.98,24.4,23.93,24.38,263400.0,18.5395,18.8642,18.5008,18.8487,263400.0
2008-10-27 09:45:00,24.38,24.4,23.77,23.9,182900.0,18.8487,18.8642,18.3771,18.4776,182900.0
2008-10-27 09:50:00,23.89,24.22,23.86,24.17,128200.0,18.4699,18.725,18.4467,18.6864,128200.0
2008-10-27 09:55:00,24.14,24.31,24.08,24.29,163900.0,18.6632,18.7946,18.6168,18.7792,163900.0
2008-10-27 10:00:00,24.3,24.35,24.18,24.28,278800.0,18.7869,18.8256,18.6941,18.7714,278800.0
2008-10-27 10:05:00,24.29,24.38,24.0,24.05,231500.0,18.7792,18.8487,18.555,18.5936,231500.0
2008-10-27 10:10:00,24.05,24.12,23.87,23.89,152700.0,18.5936,18.6477,18.4545,18.4699,152700.0
2008-10-27 10:15:00,23.89,24.0,23.75,23.77,127300.0,18.4699,18.555,18.3617,18.3771,127300.0
2008-10-27 10:20:00,23.77,23.95,23.68,23.87,128600.0,18.3771,18.5163,18.3076,18.4545,128600.0
2008-10-27 10:25:00,23.9,24.07,23.85,23.98,129400.0,18.4776,18.6091,18.439,18.5395,129400.0
2008-10-27 10:30:00,23.98,24.03,23.75,23.77,99000.0,18.5395,18.5782,18.3617,18.3771,99000.0
2008-10-27 10:35:00,23.77,23.84,23.68,23.82,103800.0,18.3771,18.4313,18.3076,18.4158,103800.0
2008-10-27 10:40:00,23.84,23.9,23.55,23.83,99700.0,18.4313,18.4776,18.2071,18.4235,99700.0
2008-10-27 10:45:00,23.83,23.99,23.78,23.92,63800.0,18.4235,18.5472,18.3849,18.4931,63800.0
2008-10-27 10:50:00,23.91,24.08,23.7,23.72,121700.0,18.4854,18.6168,18.323,18.3385,121700.0
2008-10-27 10:55:00,23.72,24.11,23.7,24.01,107600.0,18.3385,18.64,18.323,18.5627,107600.0
2008-10-27 11:00:00,24.01,24.08,23.82,23.96,74600.0,18.5627,18.6168,18.4158,18.524,74600.0
2008-10-27 11:05:00,23.96,24.08,23.85,24.06,83400.0,18.524,18.6168,18.439,18.6013,83400.0
2008-10-27 11:10:00,24.09,24.21,23.99,24.21,88500.0,18.6245,18.7173,18.5472,18.7173,88500.0
2008-10-27 11:15:00,24.21,24.21,23.87,23.87,92300.0,18.7173,18.7173,18.4545,18.4545,92300.0
2008-10-27 11:20:00,23.88,24.0,23.8,23.83,49000.0,18.4622,18.555,18.4003,18.4235,49000.0
2008-10-27 11:25:00,23.82,23.83,23.63,23.7,108100.0,18.4158,18.4235,18.2689,18.323,108100.0
2008-10-27 11:30:00,23.71,23.73,23.6,23.7,155300.0,18.3308,18.3462,18.2457,18.323,155300.0
2008-10-27 11:35:00,23.7,23.8,23.64,23.71,117100.0,18.323,18.4003,18.2766,18.3308,117100.0
2008-10-27 11:40:00,23.71,23.86,23.6,23.77,108700.0,18.3308,18.4467,18.2457,18.3771,108700.0
2008-10-27 11:45:00,23.75,23.89,23.75,23.76,139100.0,18.3617,18.4699,18.3617,18.3694,139100.0
2008-10-27 11:50:00,23.75,23.88,23.67,23.82,91100.0,18.3617,18.4622,18.2998,18.4158,91100.0
2008-10-27 11:55:00,23.8,23.89,23.7,23.83,101400.0,18.4003,18.4699,18.323,18.4235,101400.0
2008-10-27 12:00:00,23.82,24.05,23.82,23.93,99600.0,18.4158,18.5936,18.4158,18.5008,99600.0
2008-10-27 12:05:00,23.93,24.17,23.87,24.05,75800.0,18.5008,18.6864,18.4545,18.5936,75800.0
2008-10-27 12:10:00,24.07,24.18,24.02,24.09,83200.0,18.6091,18.6941,18.5704,18.6245,83200.0
2008-10-27 12:15:00,24.08,24.08,23.86,23.92,78200.0,18.6168,18.6168,18.4467,18.4931,78200.0
2008-10-27 12:20:00,23.9,23.96,23.83,23.87,49700.0,18.4776,18.524,18.4235,18.4545,49700.0
2008-10-27 12:25:00,23.88,24.03,23.83,23.91,79500.0,18.4622,18.5782,18.4235,18.4854,79500.0
2008-10-27 12:30:00,23.9,24.07,23.83,24.07,68000.0,18.4776,18.6091,18.4235,18.6091,68000.0
2008-10-27 12:35:00,24.07,24.16,24.01,24.11,87100.0,18.6091,18.6787,18.5627,18.64,87100.0
2008-10-27 12:40:00,24.12,24.25,24.02,24.06,109700.0,18.6477,18.7482,18.5704,18.6013,109700.0
2008-10-27 12:45:00,24.06,24.14,23.95,23.98,75300.0,18.6013,18.6632,18.5163,18.5395,75300.0
2008-10-27 12:50:00,23.99,24.24,23.97,24.19,85600.0,18.5472,18.7405,18.5318,18.7019,85600.0
2008-10-27 12:55:00,24.19,24.3,24.14,24.28,67600.0,18.7019,18.7869,18.6632,18.7714,67600.0
2008-10-27 13:00:00,24.27,24.3,24.16,24.24,76000.0,18.7637,18.7869,18.6787,18.7405,76000.0
2008-10-27 13:05:00,24.25,24.3,24.13,24.21,70900.0,18.7482,18.7869,18.6555,18.7173,70900.0
2008-10-27 13:10:00,24.22,24.24,24.1,24.15,92900.0,18.725,18.7405,18.6323,18.6709,92900.0
2008-10-27 13:15:00,24.15,24.24,24.12,24.22,41100.0,18.6709,18.7405,18.6477,18.725,41100.0
2008-10-27 13:20:00,24.21,24.32,24.14,24.27,88000.0,18.7173,18.8024,18.6632,18.7637,88000.0
2008-10-27 13:25:00,24.28,24.34,24.23,24.31,86500.0,18.7714,18.8178,18.7328,18.7946,86500.0
2008-10-27 13:30:00,24.3,24.35,24.24,24.31,76200.0,18.7869,18.8256,18.7405,18.7946,76200.0
2008-10-27 13:35:00,24.32,24.32,24.18,24.19,62200.0,18.8024,18.8024,18.6941,18.7019,62200.0
2008-10-27 13:40:00,24.21,24.48,24.21,24.4,91500.0,18.7173,18.9261,18.7173,18.8642,91500.0
2008-10-27 13:45:00,24.4,24.47,24.31,24.39,104400.0,18.8642,18.9183,18.7946,18.8565,104400.0
2008-10-27 13:50:00,24.39,24.4,24.25,24.29,48600.0,18.8565,18.8642,18.7482,18.7792,48600.0
2008-10-27 13:55:00,24.29,24.31,24.12,24.13,83100.0,18.7792,18.7946,18.6477,18.6555,83100.0
2008-10-27 14:00:00,24.15,24.24,24.12,24.22,83700.0,18.6709,18.7405,18.6477,18.725,83700.0
2008-10-27 14:05:00,24.21,24.24,24.17,24.2,103700.0,18.7173,18.7405,18.6864,18.7096,103700.0
2008-10-27 14:10:00,24.21,24.22,24.05,24.12,94700.0,18.7173,18.725,18.5936,18.6477,94700.0
2008-10-27 14:15:00,24.11,24.17,24.04,24.07,77900.0,18.64,18.6864,18.5859,18.6091,77900.0
2008-10-27 14:20:00,24.07,24.1,23.89,24.04,107700.0,18.6091,18.6323,18.4699,18.5859,107700.0
2008-10-27 14:25:00,24.04,24.05,23.8,23.8,97000.0,18.5859,18.5936,18.4003,18.4003,97000.0
2008-10-27 14:30:00,23.8,23.9,23.71,23.76,127400.0,18.4003,18.4776,18.3308,18.3694,127400.0
2008-10-27 14:35:00,23.76,23.92,23.74,23.74,99600.0,18.3694,18.4931,18.3539,18.3539,99600.0
2008-10-27 14:40:00,23.74,23.9,23.71,23.84,106300.0,18.3539,18.4776,18.3308,18.4313,106300.0
2008-10-27 14:45:00,23.85,23.85,23.68,23.68,86600.0,18.439,18.439,18.3076,18.3076,86600.0
2008-10-27 14:50:00,23.68,23.77,23.59,23.72,164800.0,18.3076,18.3771,18.238,18.3385,164800.0
2008-10-27 14:55:00,23.73,23.79,23.57,23.63,153000.0,18.3462,18.3926,18.2225,18.2689,153000.0
2008-10-27 15:00:00,23.63,23.75,23.59,23.65,96800.0,18.2689,18.3617,18.238,18.2844,96800.0
2008-10-27 15:05:00,23.63,23.83,23.62,23.76,140700.0,18.2689,18.4235,18.2612,18.3694,140700.0
2008-10-27 15:10:00,23.77,23.97,23.76,23.91,122600.0,18.3771,18.5318,18.3694,18.4854,122600.0
2008-10-27 15:15:00,23.91,24.04,23.73,23.79,137000.0,18.4854,18.5859,18.3462,18.3926,137000.0
2008-10-27 15:20:00,23.78,23.9,23.7,23.78,117700.0,18.3849,18.4776,18.323,18.3849,117700.0
2008-10-27 15:25:00,23.78,23.86,23.67,23.86,122800.0,18.3849,18.4467,18.2998,18.4467,122800.0
2008-10-27 15:30:00,23.85,23.99,23.79,23.84,122800.0,18.439,18.5472,18.3926,18.4313,122800.0
2008-10-27 15:35:00,23.83,23.94,23.66,23.81,205900.0,18.4235,18.5086,18.2921,18.4081,205900.0
2008-10-27 15:40:00,23.81,23.84,23.58,23.63,180900.0,18.4081,18.4313,18.2302,18.2689,180900.0
2008-10-27 15:45:00,23.62,23.68,23.47,23.68,191500.0,18.2612,18.3076,18.1452,18.3076,191500.0
2008-10-27 15:50:00,23.68,23.73,23.47,23.5,276000.0,18.3076,18.3462,18.1452,18.1684,276000.0
2008-10-27 15:55:00,23.48,23.49,22.97,23.05,646200.0,18.1529,18.1607,17.7586,17.8205,646200.0
2008-10-28 09:30:00,24.26,24.31,23.46,23.46,372900.0,18.756,18.7946,18.1375,18.1375,372900.0
2008-10-28 09:35:00,23.46,23.7,23.42,23.53,198700.0,18.1375,18.323,18.1065,18.1916,198700.0
2008-10-28 09:40:00,23.55,23.75,23.48,23.74,177800.0,18.2071,18.3617,18.1529,18.3539,177800.0
2008-10-28 09:45:00,23.75,24.06,23.66,23.89,262700.0,18.3617,18.6013,18.2921,18.4699,262700.0
2008-10-28 09:50:00,23.89,23.97,23.62,23.87,125800.0,18.4699,18.5318,18.2612,18.4545,125800.0
2008-10-28 09:55:00,23.85,23.91,23.48,23.6,197900.0,18.439,18.4854,18.1529,18.2457,197900.0
2008-10-28 10:00:00,23.61,23.61,23.4,23.45,290000.0,18.2534,18.2534,18.0911,18.1297,290000.0
2008-10-28 10:05:00,23.44,23.45,23.11,23.2,276000.0,18.122,18.1297,17.8669,17.9365,276000.0
2008-10-28 10:10:00,23.2,23.41,23.15,23.33,113800.0,17.9365,18.0988,17.8978,18.037,113800.0
2008-10-28 10:15:00,23.34,23.34,23.01,23.1,176800.0,18.0447,18.0447,17.7896,17.8591,176800.0
2008-10-28 10:20:00,23.09,23.25,22.95,23.02,187800.0,17.8514,17.9751,17.7432,17.7973,187800.0
2008-10-28 10:25:00,23.02,23.12,22.9,22.95,215100.0,17.7973,17.8746,17.7045,17.7432,215100.0
2008-10-28 10:30:00,22.95,23.0,22.85,22.91,154400.0,17.7432,17.7818,17.6659,17.7123,154400.0
2008-10-28 10:35:00,22.92,23.03,22.75,22.77,158900.0,17.72,17.805,17.5886,17.604,158900.0
2008-10-28 10:40:00,22.76,22.87,22.53,22.72,213400.0,17.5963,17.6813,17.4185,17.5654,213400.0
2008-10-28 10:45:00,22.71,22.9,22.63,22.83,124900.0,17.5576,17.7045,17.4958,17.6504,124900.0
2008-10-28 10:50:00,22.81,22.86,22.55,22.55,142600.0,17.6349,17.6736,17.4339,17.4339,142600.0
2008-10-28 10:55:00,22.56,22.64,22.34,22.48,206300.0,17.4417,17.5035,17.2716,17.3798,206300.0
2008-10-28 11:00:00,22.46,22.74,22.45,22.71,164900.0,17.3643,17.5808,17.3566,17.5576,164900.0
2008-10-28 11:05:00,22.71,22.8,22.56,22.59,109500.0,17.5576,17.6272,17.4417,17.4649,109500.0
2008-10-28 11:10:00,22.58,22.93,22.52,22.91,145200.0,17.4571,17.7277,17.4107,17.7123,145200.0
2008-10-28 11:15:00,22.92,23.02,22.82,23.01,166500.0,17.72,17.7973,17.6427,17.7896,166500.0
2008-10-28 11:20:00,23.0,23.14,22.98,23.06,146800.0,17.7818,17.8901,17.7664,17.8282,146800.0
2008-10-28 11:25:00,23.06,23.35,23.04,23.28,169600.0,17.8282,18.0524,17.8128,17.9983,169600.0
2008-10-28 11:30:00,23.26,23.55,23.25,23.49,125300.0,17.9828,18.2071,17.9751,18.1607,125300.0
2008-10-28 11:35:00,23.49,23.6,23.44,23.54,123800.0,18.1607,18.2457,18.122,18.1993,123800.0
2008-10-28 11:40:00,23.52,23.61,23.33,23.51,139600.0,18.1839,18.2534,18.037,18.1761,139600.0
2008-10-28 11:45:00,23.53,23.55,23.32,23.33,57200.0,18.1916,18.2071,18.0292,18.037,57200.0
2008-10-28 11:50:00,23.33,23.34,23.2,23.23,77600.0,18.037,18.0447,17.9365,17.9597,77600.0
2008-10-28 11:55:00,23.24,23.45,23.23,23.39,91900.0,17.9674,18.1297,17.9597,18.0834,91900.0
2008-10-28 12:00:00,23.38,23.41,23.3,23.36,72500.0,18.0756,18.0988,18.0138,18.0602,72500.0
2008-10-28 12:05:00,23.37,23.52,23.34,23.52,60500.0,18.0679,18.1839,18.0447,18.1839,60500.0
2008-10-28 12:10:00,23.53,23.59,23.46,23.53,75400.0,18.1916,18.238,18.1375,18.1916,75400.0
2008-10-28 12:15:00,23.51,23.55,23.49,23.5,46600.0,18.1761,18.2071,18.1607,18.1684,46600.0
2008-10-28 12:20:00,23.5,23.51,23.37,23.39,81900.0,18.1684,18.1761,18.0679,18.0834,81900.0
2008-10-28 12:25:00,23.38,23.38,23.2,23.27,87600.0,18.0756,18.0756,17.9365,17.9906,87600.0
2008-10-28 12:30:00,23.28,23.44,23.26,23.38,137900.0,17.9983,18.122,17.9828,18.0756,137900.0
2008-10-28 12:35:00,23.4,23.46,23.26,23.31,95500.0,18.0911,18.1375,17.9828,18.0215,95500.0
2008-10-28 12:40:00,23.33,23.47,23.29,23.46,75600.0,18.037,18.1452,18.006,18.1375,75600.0
2008-10-28 12:45:00,23.46,23.66,23.46,23.56,158100.0,18.1375,18.2921,18.1375,18.2148,158100.0
2008-10-28 12:50:00,23.56,23.71,23.56,23.6,106100.0,18.2148,18.3308,18.2148,18.2457,106100.0
2008-10-28 12:55:00,23.59,23.72,23.55,23.67,68500.0,18.238,18.3385,18.2071,18.2998,68500.0
2008-10-28 13:00:00,23.68,23.69,23.56,23.63,68000.0,18.3076,18.3153,18.2148,18.2689,68000.0
2008-10-28 13:05:00,23.63,23.89,23.63,23.84,179800.0,18.2689,18.4699,18.2689,18.4313,179800.0
2008-10-28 13:10:00,23.82,23.95,23.82,23.88,115500.0,18.4158,18.5163,18.4158,18.4622,115500.0
2008-10-28 13:15:00,23.88,23.88,23.66,23.69,110600.0,18.4622,18.4622,18.2921,18.3153,110600.0
2008-10-28 13:20:00,23.68,23.74,23.6,23.63,114200.0,18.3076,18.3539,18.2457,18.2689,114200.0
2008-10-28 13:25:00,23.63,23.63,23.42,23.47,151100.0,18.2689,18.2689,18.1065,18.1452,151100.0
2008-10-28 13:30:00,23.47,23.57,23.41,23.47,99700.0,18.1452,18.2225,18.0988,18.1452,99700.0
2008-10-28 13:35:00,23.47,23.47,23.22,23.28,177000.0,18.1452,18.1452,17.9519,17.9983,177000.0
2008-10-28 13:40:00,23.28,23.35,23.24,23.24,114900.0,17.9983,18.0524,17.9674,17.9674,114900.0
2008-10-28 13:45:00,23.24,23.31,23.22,23.26,70800.0,17.9674,18.0215,17.9519,17.9828,70800.0
2008-10-28 13:50:00,23.26,23.33,23.21,23.31,128700.0,17.9828,18.037,17.9442,18.0215,128700.0
2008-10-28 13:55:00,23.29,23.35,23.23,23.29,133400.0,18.006,18.0524,17.9597,18.006,133400.0
2008-10-28 14:00:00,23.28,23.37,23.24,23.34,92300.0,17.9983,18.0679,17.9674,18.0447,92300.0
2008-10-28 14:05:00,23.35,23.46,23.3,23.3,129500.0,18.0524,18.1375,18.0138,18.0138,129500.0
2008-10-28 14:10:00,23.3,23.57,23.3,23.56,150900.0,18.0138,18.2225,18.0138,18.2148,150900.0
2008-10-28 14:15:00,23.56,23.64,23.51,23.59,113500.0,18.2148,18.2766,18.1761,18.238,113500.0
2008-10-28 14:20:00,23.57,23.8,23.57,23.75,151300.0,18.2225,18.4003,18.2225,18.3617,151300.0
2008-10-28 14:25:00,23.75,23.88,23.7,23.86,158600.0,18.3617,18.4622,18.323,18.4467,158600.0
2008-10-28 14:30:00,23.87,24.09,23.86,24.05,196100.0,18.4545,18.6245,18.4467,18.5936,196100.0
2008-10-28 14:35:00,24.05,24.05,23.86,23.96,194600.0,18.5936,18.5936,18.4467,18.524,194600.0
2008-10-28 14:40:00,23.98,24.34,23.9,24.26,225500.0,18.5395,18.8178,18.4776,18.756,225500.0
2008-10-28 14:45:00,24.25,24.41,24.06,24.21,219400.0,18.7482,18.8719,18.6013,18.7173,219400.0
2008-10-28 14:50:00,24.21,24.49,24.16,24.45,229800.0,18.7173,18.9338,18.6787,18.9029,229800.0
2008-10-28 14:55:00,24.45,24.5,24.19,24.2,299300.0,18.9029,18.9415,18.7019,18.7096,299300.0
2008-10-28 15:00:00,24.2,24.41,24.14,24.2,193100.0,18.7096,18.8719,18.6632,18.7096,193100.0
2008-10-28 15:05:00,24.2,24.21,23.98,23.99,191800.0,18.7096,18.7173,18.5395,18.5472,191800.0
2008-10-28 15:10:00,23.99,24.31,23.99,24.25,211100.0,18.5472,18.7946,18.5472,18.7482,211100.0
2008-10-28 15:15:00,24.25,24.35,24.09,24.33,276900.0,18.7482,18.8256,18.6245,18.8101,276900.0
2008-10-28 15:20:00,24.35,24.78,24.35,24.73,294100.0,18.8256,19.158,18.8256,19.1193,294100.0
2008-10-28 15:25:00,24.72,24.9,24.57,24.83,266600.0,19.1116,19.2508,18.9956,19.1967,266600.0
2008-10-28 15:30:00,24.85,24.89,24.44,24.69,325200.0,19.2121,19.243,18.8951,19.0884,325200.0
2008-10-28 15:35:00,24.73,24.95,24.64,24.73,339500.0,19.1193,19.2894,19.0498,19.1193,339500.0
2008-10-28 15:40:00,24.75,25.0,24.72,24.97,389700.0,19.1348,19.3281,19.1116,19.3049,389700.0
2008-10-28 15:45:00,24.97,25.0,24.81,24.97,340500.0,19.3049,19.3281,19.1812,19.3049,340500.0
2008-10-28 15:50:00,24.98,25.07,24.86,24.95,775800.0,19.3126,19.3822,19.2198,19.2894,775800.0
2008-10-28 15:55:00,24.96,25.68,24.91,25.62,1217300.0,19.2972,19.8538,19.2585,19.8074,1217300.0
2008-10-29 09:30:00,25.29,25.34,24.77,25.3,374200.0,19.5523,19.5909,19.1503,19.56,374200.0
2008-10-29 09:35:00,25.3,25.3,24.84,25.13,228300.0,19.56,19.56,19.2044,19.4286,228300.0
2008-10-29 09:40:00,25.11,26.05,25.09,26.04,430000.0,19.4131,20.1399,19.3977,20.1321,430000.0
2008-10-29 09:45:00,26.03,26.04,25.66,25.79,281900.0,20.1244,20.1321,19.8383,19.9388,281900.0
2008-10-29 09:50:00,25.79,25.79,25.36,25.39,240300.0,19.9388,19.9388,19.6064,19.6296,240300.0
2008-10-29 09:55:00,25.38,25.75,25.32,25.32,237200.0,19.6219,19.9079,19.5755,19.5755,237200.0
2008-10-29 10:00:00,25.33,25.47,25.21,25.38,186600.0,19.5832,19.6914,19.4904,19.6219,186600.0
2008-10-29 10:05:00,25.4,25.72,25.26,25.67,232800.0,19.6373,19.8847,19.5291,19.8461,232800.0
2008-10-29 10:10:00,25.68,25.81,25.49,25.63,206700.0,19.8538,19.9543,19.7069,19.8151,206700.0
2008-10-29 10:15:00,25.62,25.95,25.58,25.76,160600.0,19.8074,20.0625,19.7765,19.9157,160600.0
2008-10-29 10:20:00,25.77,25.78,25.5,25.65,209400.0,19.9234,19.9311,19.7146,19.8306,209400.0
2008-10-29 10:25:00,25.64,25.71,25.5,25.52,164800.0,19.8229,19.877,19.7146,19.7301,164800.0
2008-10-29 10:30:00,25.52,25.6,25.4,25.45,234300.0,19.7301,19.792,19.6373,19.676,234300.0
2008-10-29 10:35:00,25.47,25.5,25.2,25.27,129600.0,19.6914,19.7146,19.4827,19.5368,129600.0
2008-10-29 10:40:00,25.26,25.36,25.0,25.3,167800.0,19.5291,19.6064,19.3281,19.56,167800.0
2008-10-29 10:45:00,25.31,25.37,25.03,25.09,89100.0,19.5677,19.6141,19.3513,19.3977,89100.0
2008-10-29 10:50:00,25.08,25.3,24.88,24.89,187900.0,19.3899,19.56,19.2353,19.243,187900.0
2008-10-29 10:55:00,24.9,25.15,24.89,25.0,111300.0,19.2508,19.444,19.243,19.3281,111300.0
2008-10-29 11:00:00,25.0,25.18,24.93,25.11,109900.0,19.3281,19.4672,19.274,19.4131,109900.0
2008-10-29 11:05:00,25.09,25.17,24.97,25.0,79100.0,19.3977,19.4595,19.3049,19.3281,79100.0
2008-10-29 11:10:00,25.0,25.11,24.88,25.09,107600.0,19.3281,19.4131,19.2353,19.3977,107600.0
2008-10-29 11:15:00,25.1,25.15,24.91,25.14,101300.0,19.4054,19.444,19.2585,19.4363,101300.0
2008-10-29 11:20:00,25.16,25.2,25.03,25.15,109000.0,19.4518,19.4827,19.3513,19.444,109000.0
2008-10-29 11:25:00,25.12,25.12,24.96,25.01,114300.0,19.4209,19.4209,19.2972,19.3358,114300.0
2008-10-29 11:30:00,25.01,25.2,24.92,25.08,132700.0,19.3358,19.4827,19.2662,19.3899,132700.0
2008-10-29 11:35:00,25.09,25.18,25.01,25.1,108600.0,19.3977,19.4672,19.3358,19.4054,108600.0
2008-10-29 11:40:00,25.1,25.13,24.95,25.01,104300.0,19.4054,19.4286,19.2894,19.3358,104300.0
2008-10-29 11:45:00,25.01,25.05,24.95,25.0,108900.0,19.3358,19.3667,19.2894,19.3281,108900.0
2008-10-29 11:50:00,25.0,25.05,24.94,25.03,101800.0,19.3281,19.3667,19.2817,19.3513,101800.0
2008-10-29 11:55:00,25.03,25.15,25.03,25.11,116700.0,19.3513,19.444,19.3513,19.4131,116700.0
2008-10-29 12:00:00,25.14,25.17,25.09,25.11,93200.0,19.4363,19.4595,19.3977,19.4131,93200.0
2008-10-29 12:05:00,25.11,25.12,24.97,25.02,91600.0,19.4131,19.4209,19.3049,19.3435,91600.0
2008-10-29 12:10:00,25.02,25.02,24.91,24.96,94300.0,19.3435,19.3435,19.2585,19.2972,94300.0
2008-10-29 12:15:00,24.95,25.01,24.89,25.0,103900.0,19.2894,19.3358,19.243,19.3281,103900.0
2008-10-29 12:20:00,25.0,25.3,24.99,25.3,169100.0,19.3281,19.56,19.3203,19.56,169100.0
2008-10-29 12:25:00,25.3,25.47,25.29,25.35,128600.0,19.56,19.6914,19.5523,19.5987,128600.0
2008-10-29 12:30:00,25.35,25.45,25.27,25.3,158100.0,19.5987,19.676,19.5368,19.56,158100.0
2008-10-29 12:35:00,25.3,25.44,25.23,25.24,128700.0,19.56,19.6683,19.5059,19.5136,128700.0
2008-10-29 12:40:00,25.24,25.29,25.15,25.23,112900.0,19.5136,19.5523,19.444,19.5059,112900.0
2008-10-29 12:45:00,25.22,25.27,25.17,25.25,47600.0,19.4982,19.5368,19.4595,19.5214,47600.0
2008-10-29 12:50:00,25.25,25.3,25.15,25.18,120200.0,19.5214,19.56,19.444,19.4672,120200.0
2008-10-29 12:55:00,25.18,25.25,25.18,25.25,188300.0,19.4672,19.5214,19.4672,19.5214,188300.0
2008-10-29 13:00:00,25.24,25.28,25.15,25.15,143200.0,19.5136,19.5446,19.444,19.444,143200.0
2008-10-29 13:05:00,25.16,25.22,25.11,25.21,154600.0,19.4518,19.4982,19.4131,19.4904,154600.0
2008-10-29 13:10:00,25.22,25.25,25.12,25.19,54200.0,19.4982,19.5214,19.4209,19.475,54200.0
2008-10-29 13:15:00,25.21,25.25,25.15,25.18,63500.0,19.4904,19.5214,19.444,19.4672,63500.0
2008-10-29 13:20:00,25.19,25.42,25.17,25.38,119600.0,19.475,19.6528,19.4595,19.6219,119600.0
2008-10-29 13:25:00,25.36,25.46,25.18,25.19,113300.0,19.6064,19.6837,19.4672,19.475,113300.0
2008-10-29 13:30:00,25.19,25.44,25.19,25.44,146100.0,19.475,19.6683,19.475,19.6683,146100.0
2008-10-29 13:35:00,25.45,25.59,25.43,25.46,164600.0,19.676,19.7842,19.6605,19.6837,164600.0
2008-10-29 13:40:00,25.5,25.5,25.36,25.4,72300.0,19.7146,19.7146,19.6064,19.6373,72300.0
2008-10-29 13:45:00,25.4,25.55,25.4,25.53,98400.0,19.6373,19.7533,19.6373,19.7378,98400.0
2008-10-29 13:50:00,25.53,25.72,25.52,25.7,103300.0,19.7378,19.8847,19.7301,19.8693,103300.0
2008-10-29 13:55:00,25.69,25.73,25.51,25.51,156400.0,19.8615,19.8925,19.7224,19.7224,156400.0
2008-10-29 14:00:00,25.52,25.69,25.43,25.43,174000.0,19.7301,19.8615,19.6605,19.6605,174000.0
2008-10-29 14:05:00,25.41,25.54,25.27,25.47,135700.0,19.6451,19.7456,19.5368,19.6914,135700.0
2008-10-29 14:10:00,25.47,25.68,25.4,25.65,99300.0,19.6914,19.8538,19.6373,19.8306,99300.0
2008-10-29 14:15:00,25.64,25.68,25.02,25.48,253200.0,19.8229,19.8538,19.3435,19.6992,253200.0
2008-10-29 14:20:00,25.47,25.82,25.05,25.2,402400.0,19.6914,19.962,19.3667,19.4827,402400.0
2008-10-29 14:25:00,25.19,25.38,25.0,25.08,383500.0,19.475,19.6219,19.3281,19.3899,383500.0
2008-10-29 14:30:00,25.1,25.15,24.75,24.81,346400.0,19.4054,19.444,19.1348,19.1812,346400.0
2008-10-29 14:35:00,24.81,25.22,24.81,25.2,227400.0,19.1812,19.4982,19.1812,19.4827,227400.0
2008-10-29 14:40:00,25.2,25.53,25.14,25.28,259300.0,19.4827,19.7378,19.4363,19.5446,259300.0
2008-10-29 14:45:00,25.3,25.53,25.21,25.48,202100.0,19.56,19.7378,19.4904,19.6992,202100.0
2008-10-29 14:50:00,25.47,25.47,25.08,25.11,204800.0,19.6914,19.6914,19.3899,19.4131,204800.0
2008-10-29 14:55:00,25.12,25.41,25.08,25.31,229500.0,19.4209,19.6451,19.3899,19.5677,229500.0
2008-10-29 15:00:00,25.31,25.42,25.02,25.16,181000.0,19.5677,19.6528,19.3435,19.4518,181000.0
2008-10-29 15:05:00,25.14,25.32,25.05,25.18,186500.0,19.4363,19.5755,19.3667,19.4672,186500.0
2008-10-29 15:10:00,25.18,25.45,25.12,25.41,230400.0,19.4672,19.676,19.4209,19.6451,230400.0
2008-10-29 15:15:00,25.4,25.97,25.31,25.93,348400.0,19.6373,20.078,19.5677,20.0471,348400.0
2008-10-29 15:20:00,25.93,26.18,25.9,26.03,364900.0,20.0471,20.2404,20.0239,20.1244,364900.0
2008-10-29 15:25:00,26.03,26.21,25.8,25.8,346400.0,20.1244,20.2636,19.9466,19.9466,346400.0
2008-10-29 15:30:00,25.8,26.1,25.54,25.55,425100.0,19.9466,20.1785,19.7456,19.7533,425100.0
2008-10-29 15:35:00,25.55,26.0,25.53,25.9,317200.0,19.7533,20.1012,19.7378,20.0239,317200.0
2008-10-29 15:40:00,25.9,26.23,25.9,26.15,372200.0,20.0239,20.279,20.0239,20.2172,372200.0
2008-10-29 15:45:00,26.15,26.73,26.09,26.49,639500.0,20.2172,20.6656,20.1708,20.48,639500.0
2008-10-29 15:50:00,26.5,26.51,25.65,25.9,844200.0,20.4878,20.4955,19.8306,20.0239,844200.0
2008-10-29 15:55:00,25.9,26.24,25.04,25.1,1190800.0,20.0239,20.2868,19.359,19.4054,1190800.0
2008-10-30 09:30:00,25.57,26.09,25.56,25.86,234500.0,19.7688,20.1708,19.761,19.993,234500.0
2008-10-30 09:35:00,25.85,25.98,25.63,25.79,168100.0,19.9852,20.0857,19.8151,19.9388,168100.0
2008-10-30 09:40:00,25.79,25.96,25.61,25.92,158100.0,19.9388,20.0703,19.7997,20.0394,158100.0
2008-10-30 09:45:00,25.92,26.22,25.76,25.9,162000.0,20.0394,20.2713,19.9157,20.0239,162000.0
2008-10-30 09:50:00,25.91,26.09,25.55,25.91,147200.0,20.0316,20.1708,19.7533,20.0316,147200.0
2008-10-30 09:55:00,25.91,26.02,25.65,25.79,134800.0,20.0316,20.1167,19.8306,19.9388,134800.0
2008-10-30 10:00:00,25.78,26.29,25.59,26.25,275700.0,19.9311,20.3254,19.7842,20.2945,275700.0
2008-10-30 10:05:00,26.3,26.58,25.9,26.07,561100.0,20.3331,20.5496,20.0239,20.1553,561100.0
2008-10-30 10:10:00,26.11,26.15,25.87,25.96,218700.0,20.1862,20.2172,20.0007,20.0703,218700.0
2008-10-30 10:15:00,25.96,25.96,25.61,25.62,181400.0,20.0703,20.0703,19.7997,19.8074,181400.0
2008-10-30 10:20:00,25.62,25.79,25.52,25.79,167000.0,19.8074,19.9388,19.7301,19.9388,167000.0
2008-10-30 10:25:00,25.79,25.91,25.71,25.74,92700.0,19.9388,20.0316,19.877,19.9002,92700.0
2008-10-30 10:30:00,25.73,25.92,25.68,25.83,92900.0,19.8925,20.0394,19.8538,19.9698,92900.0
2008-10-30 10:35:00,25.83,25.88,25.65,25.78,117400.0,19.9698,20.0084,19.8306,19.9311,117400.0
2008-10-30 10:40:00,25.78,25.88,25.61,25.76,182900.0,19.9311,20.0084,19.7997,19.9157,182900.0
2008-10-30 10:45:00,25.77,25.94,25.73,25.9,230300.0,19.9234,20.0548,19.8925,20.0239,230300.0
2008-10-30 10:50:00,25.89,26.19,25.88,26.16,255400.0,20.0162,20.2481,20.0084,20.2249,255400.0
2008-10-30 10:55:00,26.17,26.29,26.14,26.23,218500.0,20.2326,20.3254,20.2094,20.279,218500.0
2008-10-30 11:00:00,26.23,26.77,26.22,26.75,457400.0,20.279,20.6965,20.2713,20.681,457400.0
2008-10-30 11:05:00,26.74,26.76,26.46,26.53,275000.0,20.6733,20.6888,20.4568,20.511,275000.0
2008-10-30 11:10:00,26.53,26.6,26.26,26.46,193100.0,20.511,20.5651,20.3022,20.4568,193100.0
2008-10-30 11:15:00,26.45,26.5,26.13,26.32,175000.0,20.4491,20.4878,20.2017,20.3486,175000.0
2008-10-30 11:20:00,26.33,26.58,26.3,26.46,126400.0,20.3563,20.5496,20.3331,20.4568,126400.0
2008-10-30 11:25:00,26.46,26.49,26.3,26.37,151000.0,20.4568,20.48,20.3331,20.3873,151000.0
2008-10-30 11:30:00,26.39,26.58,26.33,26.37,281200.0,20.4027,20.5496,20.3563,20.3873,281200.0
2008-10-30 11:35:00,26.36,26.47,26.08,26.47,209200.0,20.3795,20.4646,20.1631,20.4646,209200.0
2008-10-30 11:40:00,26.46,26.5,26.14,26.34,214700.0,20.4568,20.4878,20.2094,20.3641,214700.0
2008-10-30 11:45:00,26.33,26.34,26.0,26.24,407700.0,20.3563,20.3641,20.1012,20.2868,407700.0
2008-10-30 11:50:00,26.24,26.3,26.11,26.14,733000.0,20.2868,20.3331,20.1862,20.2094,733000.0
2008-10-30 11:55:00,26.14,26.3,26.1,26.2,681900.0,20.2094,20.3331,20.1785,20.2558,681900.0
2008-10-30 12:00:00,26.2,26.24,26.0,26.2,256900.0,20.2558,20.2868,20.1012,20.2558,256900.0
2008-10-30 12:05:00,26.2,26.23,25.99,26.0,176500.0,20.2558,20.279,20.0935,20.1012,176500.0
2008-10-30 12:10:00,26.0,26.01,25.88,25.99,186900.0,20.1012,20.1089,20.0084,20.0935,186900.0
2008-10-30 12:15:00,25.98,26.03,25.84,26.0,153600.0,20.0857,20.1244,19.9775,20.1012,153600.0
2008-10-30 12:20:00,26.0,26.1,25.91,26.06,180200.0,20.1012,20.1785,20.0316,20.1476,180200.0
2008-10-30 12:25:00,26.06,26.14,26.01,26.13,164300.0,20.1476,20.2094,20.1089,20.2017,164300.0
2008-10-30 12:30:00,26.1,26.18,26.04,26.08,139900.0,20.1785,20.2404,20.1321,20.1631,139900.0
2008-10-30 12:35:00,26.07,26.08,25.96,26.05,102500.0,20.1553,20.1631,20.0703,20.1399,102500.0
2008-10-30 12:40:00,26.05,26.13,25.96,26.01,88200.0,20.1399,20.2017,20.0703,20.1089,88200.0
2008-10-30 12:45:00,26.01,26.05,25.88,26.02,104900.0,20.1089,20.1399,20.0084,20.1167,104900.0
2008-10-30 12:50:00,26.02,26.02,25.87,25.95,58600.0,20.1167,20.1167,20.0007,20.0625,58600.0
2008-10-30 12:55:00,25.95,25.97,25.75,25.75,76200.0,20.0625,20.078,19.9079,19.9079,76200.0
2008-10-30 13:00:00,25.75,25.85,25.65,25.85,107300.0,19.9079,19.9852,19.8306,19.9852,107300.0
2008-10-30 13:05:00,25.85,25.93,25.74,25.85,82300.0,19.9852,20.0471,19.9002,19.9852,82300.0
2008-10-30 13:10:00,25.85,25.85,25.75,25.81,158200.0,19.9852,19.9852,19.9079,19.9543,158200.0
2008-10-30 13:15:00,25.81,25.98,25.78,25.92,90000.0,19.9543,20.0857,19.9311,20.0394,90000.0
2008-10-30 13:20:00,25.92,25.95,25.8,25.85,88100.0,20.0394,20.0625,19.9466,19.9852,88100.0
2008-10-30 13:25:00,25.85,25.94,25.72,25.73,63000.0,19.9852,20.0548,19.8847,19.8925,63000.0
2008-10-30 13:30:00,25.74,25.82,25.72,25.8,43600.0,19.9002,19.962,19.8847,19.9466,43600.0
2008-10-30 13:35:00,25.79,25.93,25.72,25.84,65500.0,19.9388,20.0471,19.8847,19.9775,65500.0
2008-10-30 13:40:00,25.83,25.87,25.61,25.63,81200.0,19.9698,20.0007,19.7997,19.8151,81200.0
2008-10-30 13:45:00,25.66,25.71,25.65,25.66,44900.0,19.8383,19.877,19.8306,19.8383,44900.0
2008-10-30 13:50:00,25.66,25.83,25.65,25.79,125100.0,19.8383,19.9698,19.8306,19.9388,125100.0
2008-10-30 13:55:00,25.79,25.9,25.78,25.78,123400.0,19.9388,20.0239,19.9311,19.9311,123400.0
2008-10-30 14:00:00,25.78,25.84,25.71,25.71,88500.0,19.9311,19.9775,19.877,19.877,88500.0
2008-10-30 14:05:00,25.71,25.93,25.71,25.88,116200.0,19.877,20.0471,19.877,20.0084,116200.0
2008-10-30 14:10:00,25.88,25.91,25.81,25.88,83300.0,20.0084,20.0316,19.9543,20.0084,83300.0
2008-10-30 14:15:00,25.87,25.92,25.73,25.83,95800.0,20.0007,20.0394,19.8925,19.9698,95800.0
2008-10-30 14:20:00,25.82,26.0,25.78,25.97,120100.0,19.962,20.1012,19.9311,20.078,120100.0
2008-10-30 14:25:00,25.98,26.07,25.93,25.96,190800.0,20.0857,20.1553,20.0471,20.0703,190800.0
2008-10-30 14:30:00,25.96,26.05,25.85,26.02,153100.0,20.0703,20.1399,19.9852,20.1167,153100.0
2008-10-30 14:35:00,26.04,26.08,25.89,25.98,178300.0,20.1321,20.1631,20.0162,20.0857,178300.0
2008-10-30 14:40:00,25.99,26.1,25.95,26.0,169400.0,20.0935,20.1785,20.0625,20.1012,169400.0
2008-10-30 14:45:00,25.99,26.1,25.89,26.1,124500.0,20.0935,20.1785,20.0162,20.1785,124500.0
2008-10-30 14:50:00,26.1,26.12,25.89,25.9,125500.0,20.1785,20.194,20.0162,20.0239,125500.0
2008-10-30 14:55:00,25.91,26.03,25.82,25.97,121300.0,20.0316,20.1244,19.962,20.078,121300.0
2008-10-30 15:00:00,25.98,26.04,25.86,26.0,135000.0,20.0857,20.1321,19.993,20.1012,135000.0
2008-10-30 15:05:00,25.99,26.13,25.92,26.03,211000.0,20.0935,20.2017,20.0394,20.1244,211000.0
2008-10-30 15:10:00,26.03,26.04,25.87,25.88,201400.0,20.1244,20.1321,20.0007,20.0084,201400.0
2008-10-30 15:15:00,25.87,25.89,25.6,25.77,300100.0,20.0007,20.0162,19.792,19.9234,300100.0
2008-10-30 15:20:00,25.77,25.82,25.52,25.82,227400.0,19.9234,19.962,19.7301,19.962,227400.0
2008-10-30 15:25:00,25.82,25.93,25.66,25.9,272000.0,19.962,20.0471,19.8383,20.0239,272000.0
2008-10-30 15:30:00,25.9,26.0,25.61,25.73,259100.0,20.0239,20.1012,19.7997,19.8925,259100.0
2008-10-30 15:35:00,25.74,25.88,25.62,25.83,396100.0,19.9002,20.0084,19.8074,19.9698,396100.0
2008-10-30 15:40:00,25.82,25.95,25.55,25.6,305400.0,19.962,20.0625,19.7533,19.792,305400.0
2008-10-30 15:45:00,25.61,25.85,25.5,25.78,343600.0,19.7997,19.9852,19.7146,19.9311,343600.0
2008-10-30 15:50:00,25.78,25.94,25.62,25.9,331200.0,19.9311,20.0548,19.8074,20.0239,331200.0
2008-10-30 15:55:00,25.9,26.21,25.86,26.1,536500.0,20.0239,20.2636,19.993,20.1785,536500.0
2008-10-31 09:30:00,25.74,25.99,25.6,25.77,242000.0,19.9002,20.0935,19.792,19.9234,242000.0
2008-10-31 09:35:00,25.77,25.89,25.63,25.85,274700.0,19.9234,20.0162,19.8151,19.9852,274700.0
2008-10-31 09:40:00,25.89,25.98,25.67,25.73,282100.0,20.0162,20.0857,19.8461,19.8925,282100.0
2008-10-31 09:45:00,25.73,26.1,25.7,26.08,197900.0,19.8925,20.1785,19.8693,20.1631,197900.0
2008-10-31 09:50:00,26.08,26.3,25.95,25.96,223400.0,20.1631,20.3331,20.0625,20.0703,223400.0
2008-10-31 09:55:00,25.96,26.22,25.83,26.03,294600.0,20.0703,20.2713,19.9698,20.1244,294600.0
2008-10-31 10:00:00,26.02,26.3,25.96,26.21,263700.0,20.1167,20.3331,20.0703,20.2636,263700.0
2008-10-31 10:05:00,26.21,26.35,26.13,26.33,186200.0,20.2636,20.3718,20.2017,20.3563,186200.0
2008-10-31 10:10:00,26.32,26.56,26.23,26.44,310800.0,20.3486,20.5342,20.279,20.4414,310800.0
2008-10-31 10:15:00,26.45,26.54,26.38,26.43,187100.0,20.4491,20.5187,20.395,20.4336,187100.0
2008-10-31 10:20:00,26.44,26.47,26.35,26.43,227100.0,20.4414,20.4646,20.3718,20.4336,227100.0
2008-10-31 10:25:00,26.43,26.67,26.41,26.59,272300.0,20.4336,20.6192,20.4182,20.5573,272300.0
2008-10-31 10:30:00,26.6,26.77,26.51,26.63,253000.0,20.5651,20.6965,20.4955,20.5883,253000.0
2008-10-31 10:35:00,26.63,26.77,26.59,26.7,331600.0,20.5883,20.6965,20.5573,20.6424,331600.0
2008-10-31 10:40:00,26.7,26.73,26.57,26.6,436600.0,20.6424,20.6656,20.5419,20.5651,436600.0
2008-10-31 10:45:00,26.6,26.7,26.5,26.52,214100.0,20.5651,20.6424,20.4878,20.5032,214100.0
2008-10-31 10:50:00,26.52,26.71,26.51,26.65,147200.0,20.5032,20.6501,20.4955,20.6037,147200.0
2008-10-31 10:55:00,26.65,26.77,26.6,26.73,135100.0,20.6037,20.6965,20.5651,20.6656,135100.0
2008-10-31 11:00:00,26.73,26.94,26.69,26.93,284300.0,20.6656,20.8279,20.6347,20.8202,284300.0
2008-10-31 11:05:00,26.93,26.99,26.7,26.87,198900.0,20.8202,20.8666,20.6424,20.7738,198900.0
2008-10-31 11:10:00,26.86,26.97,26.71,26.76,101000.0,20.7661,20.8511,20.6501,20.6888,101000.0
2008-10-31 11:15:00,26.77,27.43,26.71,27.43,295300.0,20.6965,21.2068,20.6501,21.2068,295300.0
2008-10-31 11:20:00,27.44,27.81,27.23,27.55,409300.0,21.2145,21.5006,21.0521,21.2995,409300.0
2008-10-31 11:25:00,27.55,27.93,27.5,27.85,253300.0,21.2995,21.5933,21.2609,21.5315,253300.0
2008-10-31 11:30:00,27.85,27.85,27.4,27.45,173600.0,21.5315,21.5315,21.1836,21.2222,173600.0
2008-10-31 11:35:00,27.44,27.56,27.39,27.55,145800.0,21.2145,21.3073,21.1758,21.2995,145800.0
2008-10-31 11:40:00,27.57,27.68,27.36,27.46,186600.0,21.315,21.4001,21.1527,21.23,186600.0
2008-10-31 11:45:00,27.46,27.53,27.2,27.2,143100.0,21.23,21.2841,21.029,21.029,143100.0
2008-10-31 11:50:00,27.2,27.26,27.08,27.26,145600.0,21.029,21.0753,20.9362,21.0753,145600.0
2008-10-31 11:55:00,27.25,27.26,27.07,27.21,134300.0,21.0676,21.0753,20.9284,21.0367,134300.0
2008-10-31 12:00:00,27.22,27.24,26.96,27.14,95500.0,21.0444,21.0599,20.8434,20.9826,95500.0
2008-10-31 12:05:00,27.14,27.19,27.08,27.11,75300.0,20.9826,21.0212,20.9362,20.9594,75300.0
2008-10-31 12:10:00,27.1,27.17,27.05,27.16,154300.0,20.9516,21.0058,20.913,20.998,154300.0
2008-10-31 12:15:00,27.16,27.17,27.08,27.12,93300.0,20.998,21.0058,20.9362,20.9671,93300.0
2008-10-31 12:20:00,27.14,27.31,27.1,27.28,129700.0,20.9826,21.114,20.9516,21.0908,129700.0
2008-10-31 12:25:00,27.28,27.6,27.28,27.47,170300.0,21.0908,21.3382,21.0908,21.2377,170300.0
2008-10-31 12:30:00,27.47,27.56,27.39,27.56,127200.0,21.2377,21.3073,21.1758,21.3073,127200.0
2008-10-31 12:35:00,27.56,27.56,27.3,27.52,63800.0,21.3073,21.3073,21.1063,21.2764,63800.0
2008-10-31 12:40:00,27.52,27.57,27.46,27.5,57900.0,21.2764,21.315,21.23,21.2609,57900.0
2008-10-31 12:45:00,27.49,27.51,27.35,27.5,110400.0,21.2532,21.2686,21.1449,21.2609,110400.0
2008-10-31 12:50:00,27.5,27.61,27.47,27.55,117600.0,21.2609,21.3459,21.2377,21.2995,117600.0
2008-10-31 12:55:00,27.56,27.68,27.45,27.45,90900.0,21.3073,21.4001,21.2222,21.2222,90900.0
2008-10-31 13:00:00,27.45,27.6,27.42,27.52,40900.0,21.2222,21.3382,21.199,21.2764,40900.0
2008-10-31 13:05:00,27.53,27.55,27.37,27.41,93000.0,21.2841,21.2995,21.1604,21.1913,93000.0
2008-10-31 13:10:00,27.42,27.51,27.38,27.48,59300.0,21.199,21.2686,21.1681,21.2454,59300.0
2008-10-31 13:15:00,27.48,27.68,27.42,27.63,105400.0,21.2454,21.4001,21.199,21.3614,105400.0
2008-10-31 13:20:00,27.62,27.88,27.56,27.7,207500.0,21.3537,21.5547,21.3073,21.4155,207500.0
2008-10-31 13:25:00,27.7,27.77,27.57,27.61,116700.0,21.4155,21.4696,21.315,21.3459,116700.0
2008-10-31 13:30:00,27.61,27.84,27.61,27.83,154000.0,21.3459,21.5238,21.3459,21.516,154000.0
2008-10-31 13:35:00,27.85,27.93,27.71,27.73,131300.0,21.5315,21.5933,21.4232,21.4387,131300.0
2008-10-31 13:40:00,27.73,27.77,27.53,27.67,127800.0,21.4387,21.4696,21.2841,21.3923,127800.0
2008-10-31 13:45:00,27.66,27.72,27.55,27.66,80500.0,21.3846,21.431,21.2995,21.3846,80500.0
2008-10-31 13:50:00,27.66,27.68,27.5,27.53,85200.0,21.3846,21.4001,21.2609,21.2841,85200.0
2008-10-31 13:55:00,27.52,27.64,27.48,27.51,151500.0,21.2764,21.3691,21.2454,21.2686,151500.0
2008-10-31 14:00:00,27.53,27.6,27.44,27.54,108400.0,21.2841,21.3382,21.2145,21.2918,108400.0
2008-10-31 14:05:00,27.55,27.75,27.53,27.63,130600.0,21.2995,21.4542,21.2841,21.3614,130600.0
2008-10-31 14:10:00,27.63,27.7,27.58,27.58,59500.0,21.3614,21.4155,21.3227,21.3227,59500.0
2008-10-31 14:15:00,27.57,27.59,27.33,27.39,106100.0,21.315,21.3305,21.1295,21.1758,106100.0
2008-10-31 14:20:00,27.39,27.49,27.29,27.33,140800.0,21.1758,21.2532,21.0985,21.1295,140800.0
2008-10-31 14:25:00,27.32,27.46,27.27,27.4,111800.0,21.1217,21.23,21.0831,21.1836,111800.0
2008-10-31 14:30:00,27.41,27.47,27.24,27.45,130500.0,21.1913,21.2377,21.0599,21.2222,130500.0
2008-10-31 14:35:00,27.45,27.55,27.45,27.51,95300.0,21.2222,21.2995,21.2222,21.2686,95300.0
2008-10-31 14:40:00,27.5,27.54,27.39,27.42,167000.0,21.2609,21.2918,21.1758,21.199,167000.0
2008-10-31 14:45:00,27.42,27.47,27.25,27.32,106600.0,21.199,21.2377,21.0676,21.1217,106600.0
2008-10-31 14:50:00,27.32,27.47,27.3,27.39,97800.0,21.1217,21.2377,21.1063,21.1758,97800.0
2008-10-31 14:55:00,27.39,27.47,27.24,27.25,205800.0,21.1758,21.2377,21.0599,21.0676,205800.0
2008-10-31 15:00:00,27.25,27.6,27.25,27.53,225000.0,21.0676,21.3382,21.0676,21.2841,225000.0
2008-10-31 15:05:00,27.53,27.55,27.33,27.51,193600.0,21.2841,21.2995,21.1295,21.2686,193600.0
2008-10-31 15:10:00,27.53,27.58,27.26,27.33,156700.0,21.2841,21.3227,21.0753,21.1295,156700.0
2008-10-31 15:15:00,27.33,27.37,27.07,27.15,156600.0,21.1295,21.1604,20.9284,20.9903,156600.0
2008-10-31 15:20:00,27.13,27.36,27.0,27.25,299400.0,20.9748,21.1527,20.8743,21.0676,299400.0
2008-10-31 15:25:00,27.26,27.27,26.91,27.01,279200.0,21.0753,21.0831,20.8047,20.8821,279200.0
2008-10-31 15:30:00,27.0,27.17,26.91,27.15,197500.0,20.8743,21.0058,20.8047,20.9903,197500.0
2008-10-31 15:35:00,27.16,27.42,27.1,27.42,261300.0,20.998,21.199,20.9516,21.199,261300.0
2008-10-31 15:40:00,27.43,27.48,26.88,27.14,420100.0,21.2068,21.2454,20.7816,20.9826,420100.0
2008-10-31 15:45:00,27.14,27.27,26.97,27.07,357600.0,20.9826,21.0831,20.8511,20.9284,357600.0
2008-10-31 15:50:00,27.08,27.27,27.04,27.11,387900.0,20.9362,21.0831,20.9053,20.9594,387900.0
2008-10-31 15:55:00,27.11,27.63,27.08,27.56,652300.0,20.9594,21.3614,20.9362,21.3073,652300.0
2008-11-03 09:30:00,27.31,27.69,27.16,27.67,182500.0,21.114,21.4078,20.998,21.3923,182500.0
2008-11-03 09:35:00,27.67,28.0,27.53,27.92,327000.0,21.3923,21.6475,21.2841,21.5856,327000.0
2008-11-03 09:40:00,27.93,28.23,27.82,28.21,364100.0,21.5933,21.8253,21.5083,21.8098,364100.0
2008-11-03 09:45:00,28.23,28.39,28.19,28.33,169600.0,21.8253,21.949,21.7943,21.9026,169600.0
2008-11-03 09:50:00,28.33,28.33,28.17,28.27,129400.0,21.9026,21.9026,21.7789,21.8562,129400.0
2008-11-03 09:55:00,28.27,28.27,28.1,28.13,132700.0,21.8562,21.8562,21.7248,21.748,132700.0
2008-11-03 10:00:00,28.13,28.33,28.05,28.22,297400.0,21.748,21.9026,21.6861,21.8175,297400.0
2008-11-03 10:05:00,28.22,28.4,28.17,28.37,224300.0,21.8175,21.9567,21.7789,21.9335,224300.0
2008-11-03 10:10:00,28.36,28.5,28.26,28.44,210900.0,21.9258,22.034,21.8485,21.9876,210900.0
2008-11-03 10:15:00,28.46,28.51,28.23,28.3,150600.0,22.0031,22.0417,21.8253,21.8794,150600.0
2008-11-03 10:20:00,28.3,28.36,28.12,28.2,182300.0,21.8794,21.9258,21.7402,21.8021,182300.0
2008-11-03 10:25:00,28.2,28.28,28.08,28.13,146100.0,21.8021,21.8639,21.7093,21.748,146100.0
2008-11-03 10:30:00,28.12,28.16,27.99,28.11,117900.0,21.7402,21.7712,21.6397,21.7325,117900.0
2008-11-03 10:35:00,28.1,28.25,28.05,28.2,94400.0,21.7248,21.8407,21.6861,21.8021,94400.0
2008-11-03 10:40:00,28.18,28.27,28.0,28.0,125900.0,21.7866,21.8562,21.6475,21.6475,125900.0
2008-11-03 10:45:00,28.0,28.28,28.0,28.24,70000.0,21.6475,21.8639,21.6475,21.833,70000.0
2008-11-03 10:50:00,28.25,28.42,28.25,28.32,83300.0,21.8407,21.9722,21.8407,21.8949,83300.0
2008-11-03 10:55:00,28.31,28.33,28.15,28.16,53700.0,21.8871,21.9026,21.7634,21.7712,53700.0
2008-11-03 11:00:00,28.16,28.19,28.09,28.09,106500.0,21.7712,21.7943,21.717,21.717,106500.0
2008-11-03 11:05:00,28.08,28.09,27.96,28.02,194900.0,21.7093,21.717,21.6165,21.6629,194900.0
2008-11-03 11:10:00,28.02,28.03,27.82,27.85,195700.0,21.6629,21.6706,21.5083,21.5315,195700.0
2008-11-03 11:15:00,27.85,27.86,27.68,27.72,185500.0,21.5315,21.5392,21.4001,21.431,185500.0
2008-11-03 11:20:00,27.72,27.98,27.71,27.76,135000.0,21.431,21.632,21.4232,21.4619,135000.0
2008-11-03 11:25:00,27.77,27.98,27.77,27.95,78600.0,21.4696,21.632,21.4696,21.6088,78600.0
2008-11-03 11:30:00,27.95,28.08,27.94,28.06,85900.0,21.6088,21.7093,21.6011,21.6938,85900.0
2008-11-03 11:35:00,28.06,28.14,28.02,28.12,99700.0,21.6938,21.7557,21.6629,21.7402,99700.0
2008-11-03 11:40:00,28.11,28.23,28.1,28.16,112400.0,21.7325,21.8253,21.7248,21.7712,112400.0
2008-11-03 11:45:00,28.15,28.22,28.11,28.12,94100.0,21.7634,21.8175,21.7325,21.7402,94100.0
2008-11-03 11:50:00,28.12,28.18,28.04,28.15,84200.0,21.7402,21.7866,21.6784,21.7634,84200.0
2008-11-03 11:55:00,28.15,28.2,28.11,28.15,79700.0,21.7634,21.8021,21.7325,21.7634,79700.0
2008-11-03 12:00:00,28.16,28.2,28.12,28.18,92600.0,21.7712,21.8021,21.7402,21.7866,92600.0
2008-11-03 12:05:00,28.18,28.23,28.14,28.15,69300.0,21.7866,21.8253,21.7557,21.7634,69300.0
2008-11-03 12:10:00,28.16,28.27,28.13,28.23,109900.0,21.7712,21.8562,21.748,21.8253,109900.0
2008-11-03 12:15:00,28.22,28.29,28.15,28.23,93200.0,21.8175,21.8717,21.7634,21.8253,93200.0
2008-11-03 12:20:00,28.24,28.35,28.23,28.33,144800.0,21.833,21.918,21.8253,21.9026,144800.0
2008-11-03 12:25:00,28.33,28.45,28.31,28.4,94400.0,21.9026,21.9954,21.8871,21.9567,94400.0
2008-11-03 12:30:00,28.39,28.45,28.37,28.4,111000.0,21.949,21.9954,21.9335,21.9567,111000.0
2008-11-03 12:35:00,28.41,28.43,28.27,28.27,93200.0,21.9644,21.9799,21.8562,21.8562,93200.0
2008-11-03 12:40:00,28.27,28.29,28.11,28.19,70100.0,21.8562,21.8717,21.7325,21.7943,70100.0
2008-11-03 12:45:00,28.2,28.24,28.1,28.12,66300.0,21.8021,21.833,21.7248,21.7402,66300.0
2008-11-03 12:50:00,28.13,28.13,28.03,28.11,98800.0,21.748,21.748,21.6706,21.7325,98800.0
2008-11-03 12:55:00,28.11,28.15,28.05,28.1,70700.0,21.7325,21.7634,21.6861,21.7248,70700.0
2008-11-03 13:00:00,28.09,28.17,28.09,28.13,86400.0,21.717,21.7789,21.717,21.748,86400.0
2008-11-03 13:05:00,28.13,28.31,28.08,28.28,188300.0,21.748,21.8871,21.7093,21.8639,188300.0
2008-11-03 13:10:00,28.27,28.43,28.25,28.41,149600.0,21.8562,21.9799,21.8407,21.9644,149600.0
2008-11-03 13:15:00,28.41,28.56,28.4,28.52,283000.0,21.9644,22.0804,21.9567,22.0495,283000.0
2008-11-03 13:20:00,28.52,28.53,28.43,28.49,86100.0,22.0495,22.0572,21.9799,22.0263,86100.0
2008-11-03 13:25:00,28.49,28.5,28.29,28.35,75100.0,22.0263,22.034,21.8717,21.918,75100.0
2008-11-03 13:30:00,28.36,28.42,28.35,28.37,114000.0,21.9258,21.9722,21.918,21.9335,114000.0
2008-11-03 13:35:00,28.38,28.4,28.34,28.35,132800.0,21.9412,21.9567,21.9103,21.918,132800.0
2008-11-03 13:40:00,28.34,28.39,28.24,28.25,83900.0,21.9103,21.949,21.833,21.8407,83900.0
2008-11-03 13:45:00,28.25,28.25,28.15,28.17,66400.0,21.8407,21.8407,21.7634,21.7789,66400.0
2008-11-03 13:50:00,28.17,28.22,28.14,28.15,118100.0,21.7789,21.8175,21.7557,21.7634,118100.0
2008-11-03 13:55:00,28.16,28.16,28.01,28.13,86400.0,21.7712,21.7712,21.6552,21.748,86400.0
2008-11-03 14:00:00,28.13,28.17,28.05,28.07,127900.0,21.748,21.7789,21.6861,21.7016,127900.0
2008-11-03 14:05:00,28.07,28.15,28.06,28.1,93600.0,21.7016,21.7634,21.6938,21.7248,93600.0
2008-11-03 14:10:00,28.1,28.17,28.03,28.16,149800.0,21.7248,21.7789,21.6706,21.7712,149800.0
2008-11-03 14:15:00,28.17,28.29,28.16,28.22,215200.0,21.7789,21.8717,21.7712,21.8175,215200.0
2008-11-03 14:20:00,28.22,28.28,28.2,28.22,152100.0,21.8175,21.8639,21.8021,21.8175,152100.0
2008-11-03 14:25:00,28.23,28.34,28.23,28.34,119700.0,21.8253,21.9103,21.8253,21.9103,119700.0
2008-11-03 14:30:00,28.33,28.41,28.25,28.38,231300.0,21.9026,21.9644,21.8407,21.9412,231300.0
2008-11-03 14:35:00,28.39,28.62,28.36,28.5,357000.0,21.949,22.1268,21.9258,22.034,357000.0
2008-11-03 14:40:00,28.5,28.5,28.37,28.38,101400.0,22.034,22.034,21.9335,21.9412,101400.0
2008-11-03 14:45:00,28.38,28.45,28.36,28.37,246000.0,21.9412,21.9954,21.9258,21.9335,246000.0
2008-11-03 14:50:00,28.37,28.41,28.28,28.37,157600.0,21.9335,21.9644,21.8639,21.9335,157600.0
2008-11-03 14:55:00,28.37,28.41,28.21,28.23,182800.0,21.9335,21.9644,21.8098,21.8253,182800.0
2008-11-03 15:00:00,28.22,28.22,28.1,28.14,167300.0,21.8175,21.8175,21.7248,21.7557,167300.0
2008-11-03 15:05:00,28.14,28.21,28.1,28.2,173600.0,21.7557,21.8098,21.7248,21.8021,173600.0
2008-11-03 15:10:00,28.19,28.29,28.12,28.17,131700.0,21.7943,21.8717,21.7402,21.7789,131700.0
2008-11-03 15:15:00,28.18,28.32,28.17,28.28,119200.0,21.7866,21.8949,21.7789,21.8639,119200.0
2008-11-03 15:20:00,28.28,28.32,28.1,28.19,186200.0,21.8639,21.8949,21.7248,21.7943,186200.0
2008-11-03 15:25:00,28.2,28.26,28.11,28.25,163500.0,21.8021,21.8485,21.7325,21.8407,163500.0
2008-11-03 15:30:00,28.26,28.36,28.23,28.36,189900.0,21.8485,21.9258,21.8253,21.9258,189900.0
2008-11-03 15:35:00,28.34,28.42,28.34,28.42,168400.0,21.9103,21.9722,21.9103,21.9722,168400.0
2008-11-03 15:40:00,28.42,28.57,28.41,28.51,249600.0,21.9722,22.0881,21.9644,22.0417,249600.0
2008-11-03 15:45:00,28.5,28.66,28.49,28.59,247700.0,22.034,22.1577,22.0263,22.1036,247700.0
2008-11-03 15:50:00,28.59,28.63,28.4,28.42,334200.0,22.1036,22.1345,21.9567,21.9722,334200.0
2008-11-03 15:55:00,28.42,28.45,28.22,28.32,461900.0,21.9722,21.9954,21.8175,21.8949,461900.0
2008-11-04 09:30:00,29.26,29.44,29.06,29.21,332700.0,22.6216,22.7607,22.467,22.5829,332700.0
2008-11-04 09:35:00,29.22,29.24,28.61,29.0,502200.0,22.5907,22.6061,22.1191,22.4206,502200.0
2008-11-04 09:40:00,28.96,29.15,28.85,29.08,229900.0,22.3896,22.5365,22.3046,22.4824,229900.0
2008-11-04 09:45:00,29.1,29.2,29.02,29.09,248500.0,22.4979,22.5752,22.436,22.4902,248500.0
2008-11-04 09:50:00,29.08,29.13,29.01,29.01,205000.0,22.4824,22.5211,22.4283,22.4283,205000.0
2008-11-04 09:55:00,29.01,29.08,28.84,28.98,224000.0,22.4283,22.4824,22.2969,22.4051,224000.0
2008-11-04 10:00:00,28.99,29.01,28.66,29.01,327300.0,22.4128,22.4283,22.1577,22.4283,327300.0
2008-11-04 10:05:00,29.02,29.12,28.91,29.0,246600.0,22.436,22.5133,22.351,22.4206,246600.0
2008-11-04 10:10:00,28.99,29.03,28.89,29.02,149800.0,22.4128,22.4438,22.3355,22.436,149800.0
2008-11-04 10:15:00,29.02,29.13,29.0,29.1,155000.0,22.436,22.5211,22.4206,22.4979,155000.0
2008-11-04 10:20:00,29.12,29.37,29.1,29.35,150200.0,22.5133,22.7066,22.4979,22.6912,150200.0
2008-11-04 10:25:00,29.37,29.54,29.34,29.5,149400.0,22.7066,22.8381,22.6834,22.8071,149400.0
2008-11-04 10:30:00,29.5,29.75,29.49,29.73,175200.0,22.8071,23.0004,22.7994,22.985,175200.0
2008-11-04 10:35:00,29.73,29.86,29.55,29.77,269500.0,22.985,23.0855,22.8458,23.0159,269500.0
2008-11-04 10:40:00,29.76,29.85,29.63,29.84,206900.0,23.0081,23.0777,22.9076,23.07,206900.0
2008-11-04 10:45:00,29.83,30.17,29.8,30.16,355600.0,23.0623,23.3251,23.0391,23.3174,355600.0
2008-11-04 10:50:00,30.16,30.26,30.0,30.03,328200.0,23.3174,23.3947,23.1937,23.2169,328200.0
2008-11-04 10:55:00,30.03,30.11,30.01,30.04,165600.0,23.2169,23.2787,23.2014,23.2246,165600.0
2008-11-04 11:00:00,30.05,30.18,30.03,30.09,204700.0,23.2324,23.3329,23.2169,23.2633,204700.0
2008-11-04 11:05:00,30.08,30.1,29.78,29.85,152100.0,23.2555,23.271,23.0236,23.0777,152100.0
2008-11-04 11:10:00,29.84,29.96,29.77,29.88,87500.0,23.07,23.1628,23.0159,23.1009,87500.0
2008-11-04 11:15:00,29.88,30.05,29.88,30.02,136800.0,23.1009,23.2324,23.1009,23.2092,136800.0
2008-11-04 11:20:00,30.01,30.02,29.94,29.98,145900.0,23.2014,23.2092,23.1473,23.1782,145900.0
2008-11-04 11:25:00,29.98,30.15,29.81,29.98,128500.0,23.1782,23.3097,23.0468,23.1782,128500.0
2008-11-04 11:30:00,29.98,30.05,29.88,29.88,158900.0,23.1782,23.2324,23.1009,23.1009,158900.0
2008-11-04 11:35:00,29.88,29.9,29.75,29.82,91000.0,23.1009,23.1164,23.0004,23.0545,91000.0
2008-11-04 11:40:00,29.83,29.9,29.76,29.88,64300.0,23.0623,23.1164,23.0081,23.1009,64300.0
2008-11-04 11:45:00,29.88,29.91,29.79,29.89,132300.0,23.1009,23.1241,23.0313,23.1087,132300.0
2008-11-04 11:50:00,29.88,29.9,29.82,29.88,100600.0,23.1009,23.1164,23.0545,23.1009,100600.0
2008-11-04 11:55:00,29.89,29.89,29.67,29.71,159500.0,23.1087,23.1087,22.9386,22.9695,159500.0
2008-11-04 12:00:00,29.72,29.79,29.67,29.75,123800.0,22.9772,23.0313,22.9386,23.0004,123800.0
2008-11-04 12:05:00,29.75,29.77,29.6,29.62,122900.0,23.0004,23.0159,22.8844,22.8999,122900.0
2008-11-04 12:10:00,29.62,29.69,29.51,29.64,165100.0,22.8999,22.954,22.8149,22.9154,165100.0
2008-11-04 12:15:00,29.64,29.75,29.62,29.68,73500.0,22.9154,23.0004,22.8999,22.9463,73500.0
2008-11-04 12:20:00,29.68,29.85,29.68,29.78,99100.0,22.9463,23.0777,22.9463,23.0236,99100.0
2008-11-04 12:25:00,29.77,29.89,29.64,29.64,82300.0,23.0159,23.1087,22.9154,22.9154,82300.0
2008-11-04 12:30:00,29.64,29.69,29.53,29.54,155900.0,22.9154,22.954,22.8303,22.8381,155900.0
2008-11-04 12:35:00,29.54,29.72,29.52,29.66,82700.0,22.8381,22.9772,22.8226,22.9308,82700.0
2008-11-04 12:40:00,29.67,29.69,29.51,29.58,97000.0,22.9386,22.954,22.8149,22.869,97000.0
2008-11-04 12:45:00,29.58,29.59,29.47,29.47,81900.0,22.869,22.8767,22.7839,22.7839,81900.0
2008-11-04 12:50:00,29.47,29.51,29.4,29.46,87300.0,22.7839,22.8149,22.7298,22.7762,87300.0
2008-11-04 12:55:00,29.47,29.5,29.37,29.46,70100.0,22.7839,22.8071,22.7066,22.7762,70100.0
2008-11-04 13:00:00,29.44,29.66,29.44,29.63,121000.0,22.7607,22.9308,22.7607,22.9076,121000.0
2008-11-04 13:05:00,29.63,29.71,29.62,29.71,77300.0,22.9076,22.9695,22.8999,22.9695,77300.0
2008-11-04 13:10:00,29.71,29.75,29.52,29.73,101000.0,22.9695,23.0004,22.8226,22.985,101000.0
2008-11-04 13:15:00,29.73,29.84,29.65,29.74,91900.0,22.985,23.07,22.9231,22.9927,91900.0
2008-11-04 13:20:00,29.75,29.89,29.72,29.89,90700.0,23.0004,23.1087,22.9772,23.1087,90700.0
2008-11-04 13:25:00,29.87,29.87,29.76,29.85,76100.0,23.0932,23.0932,23.0081,23.0777,76100.0
2008-11-04 13:30:00,29.86,29.87,29.64,29.71,75500.0,23.0855,23.0932,22.9154,22.9695,75500.0
2008-11-04 13:35:00,29.72,29.73,29.61,29.73,56800.0,22.9772,22.985,22.8922,22.985,56800.0
2008-11-04 13:40:00,29.72,29.83,29.67,29.67,72500.0,22.9772,23.0623,22.9386,22.9386,72500.0
2008-11-04 13:45:00,29.67,29.87,29.6,29.61,176500.0,22.9386,23.0932,22.8844,22.8922,176500.0
2008-11-04 13:50:00,29.6,29.61,29.54,29.57,102100.0,22.8844,22.8922,22.8381,22.8613,102100.0
2008-11-04 13:55:00,29.57,29.63,29.38,29.41,165100.0,22.8613,22.9076,22.7144,22.7376,165100.0
2008-11-04 14:00:00,29.4,29.5,29.33,29.42,146300.0,22.7298,22.8071,22.6757,22.7453,146300.0
2008-11-04 14:05:00,29.42,29.44,29.21,29.35,145800.0,22.7453,22.7607,22.5829,22.6912,145800.0
2008-11-04 14:10:00,29.35,29.43,29.31,29.37,152200.0,22.6912,22.753,22.6602,22.7066,152200.0
2008-11-04 14:15:00,29.36,29.37,29.24,29.31,197600.0,22.6989,22.7066,22.6061,22.6602,197600.0
2008-11-04 14:20:00,29.3,29.33,29.26,29.28,122500.0,22.6525,22.6757,22.6216,22.637,122500.0
2008-11-04 14:25:00,29.29,29.4,29.28,29.37,98100.0,22.6448,22.7298,22.637,22.7066,98100.0
2008-11-04 14:30:00,29.36,29.42,29.33,29.36,104100.0,22.6989,22.7453,22.6757,22.6989,104100.0
2008-11-04 14:35:00,29.38,29.45,29.31,29.43,194500.0,22.7144,22.7685,22.6602,22.753,194500.0
2008-11-04 14:40:00,29.44,29.55,29.44,29.45,128100.0,22.7607,22.8458,22.7607,22.7685,128100.0
2008-11-04 14:45:00,29.46,29.46,29.26,29.28,134200.0,22.7762,22.7762,22.6216,22.637,134200.0
2008-11-04 14:50:00,29.28,29.31,29.15,29.19,169300.0,22.637,22.6602,22.5365,22.5675,169300.0
2008-11-04 14:55:00,29.18,29.37,29.16,29.33,186700.0,22.5597,22.7066,22.5443,22.6757,186700.0
2008-11-04 15:00:00,29.33,29.36,29.05,29.08,326700.0,22.6757,22.6989,22.4592,22.4824,326700.0
2008-11-04 15:05:00,29.08,29.21,28.99,29.0,249900.0,22.4824,22.5829,22.4128,22.4206,249900.0
2008-11-04 15:10:00,29.0,29.27,28.98,29.23,220500.0,22.4206,22.6293,22.4051,22.5984,220500.0
2008-11-04 15:15:00,29.22,29.36,29.19,29.33,177800.0,22.5907,22.6989,22.5675,22.6757,177800.0
2008-11-04 15:20:00,29.33,29.41,29.25,29.41,148400.0,22.6757,22.7376,22.6139,22.7376,148400.0
2008-11-04 15:25:00,29.41,29.42,29.32,29.33,150800.0,22.7376,22.7453,22.668,22.6757,150800.0
2008-11-04 15:30:00,29.33,29.62,29.33,29.6,273500.0,22.6757,22.8999,22.6757,22.8844,273500.0
2008-11-04 15:35:00,29.6,29.82,29.55,29.79,304000.0,22.8844,23.0545,22.8458,23.0313,304000.0
2008-11-04 15:40:00,29.79,29.91,29.77,29.91,408600.0,23.0313,23.1241,23.0159,23.1241,408600.0
2008-11-04 15:45:00,29.91,29.97,29.78,29.81,385200.0,23.1241,23.1705,23.0236,23.0468,385200.0
2008-11-04 15:50:00,29.81,29.84,29.46,29.64,533700.0,23.0468,23.07,22.7762,22.9154,533700.0
2008-11-04 15:55:00,29.63,30.0,29.59,29.84,798700.0,22.9076,23.1937,22.8767,23.07,798700.0
2008-11-05 09:30:00,29.0,29.47,29.0,29.3,175100.0,22.4206,22.7839,22.4206,22.6525,175100.0
2008-11-05 09:35:00,29.3,29.42,29.17,29.38,166200.0,22.6525,22.7453,22.552,22.7144,166200.0
2008-11-05 09:40:00,29.36,29.38,29.0,29.06,217600.0,22.6989,22.7144,22.4206,22.467,217600.0
2008-11-05 09:45:00,29.08,29.15,28.95,29.1,128600.0,22.4824,22.5365,22.3819,22.4979,128600.0
2008-11-05 09:50:00,29.1,29.16,29.02,29.13,170900.0,22.4979,22.5443,22.436,22.5211,170900.0
2008-11-05 09:55:00,29.11,29.11,28.85,28.96,173700.0,22.5056,22.5056,22.3046,22.3896,173700.0
2008-11-05 10:00:00,28.96,29.2,28.89,29.06,176600.0,22.3896,22.5752,22.3355,22.467,176600.0
2008-11-05 10:05:00,29.05,29.39,28.93,29.36,156200.0,22.4592,22.7221,22.3665,22.6989,156200.0
2008-11-05 10:10:00,29.37,29.43,29.2,29.26,89900.0,22.7066,22.753,22.5752,22.6216,89900.0
2008-11-05 10:15:00,29.26,29.48,29.24,29.48,95600.0,22.6216,22.7917,22.6061,22.7917,95600.0
2008-11-05 10:20:00,29.47,29.63,29.45,29.61,160100.0,22.7839,22.9076,22.7685,22.8922,160100.0
2008-11-05 10:25:00,29.59,29.62,29.46,29.6,131700.0,22.8767,22.8999,22.7762,22.8844,131700.0
2008-11-05 10:30:00,29.61,29.82,29.6,29.76,126500.0,22.8922,23.0545,22.8844,23.0081,126500.0
2008-11-05 10:35:00,29.75,29.77,29.54,29.6,135200.0,23.0004,23.0159,22.8381,22.8844,135200.0
2008-11-05 10:40:00,29.62,29.83,29.56,29.76,147700.0,22.8999,23.0623,22.8535,23.0081,147700.0
2008-11-05 10:45:00,29.77,29.8,29.68,29.79,94900.0,23.0159,23.0391,22.9463,23.0313,94900.0
2008-11-05 10:50:00,29.79,29.82,29.46,29.6,144000.0,23.0313,23.0545,22.7762,22.8844,144000.0
2008-11-05 10:55:00,29.59,29.64,29.48,29.53,102500.0,22.8767,22.9154,22.7917,22.8303,102500.0
2008-11-05 11:00:00,29.54,29.72,29.51,29.65,86200.0,22.8381,22.9772,22.8149,22.9231,86200.0
2008-11-05 11:05:00,29.65,29.73,29.56,29.58,126100.0,22.9231,22.985,22.8535,22.869,126100.0
2008-11-05 11:10:00,29.57,29.64,29.52,29.55,98300.0,22.8613,22.9154,22.8226,22.8458,98300.0
2008-11-05 11:15:00,29.55,29.59,29.41,29.59,71100.0,22.8458,22.8767,22.7376,22.8767,71100.0
2008-11-05 11:20:00,29.59,29.65,29.19,29.2,237800.0,22.8767,22.9231,22.5675,22.5752,237800.0
2008-11-05 11:25:00,29.17,29.39,29.13,29.39,156800.0,22.552,22.7221,22.5211,22.7221,156800.0
2008-11-05 11:30:00,29.37,29.37,29.18,29.27,92800.0,22.7066,22.7066,22.5597,22.6293,92800.0
2008-11-05 11:35:00,29.29,29.37,29.13,29.15,103900.0,22.6448,22.7066,22.5211,22.5365,103900.0
2008-11-05 11:40:00,29.15,29.21,29.01,29.03,231900.0,22.5365,22.5829,22.4283,22.4438,231900.0
2008-11-05 11:45:00,29.02,29.04,28.85,28.98,190500.0,22.436,22.4515,22.3046,22.4051,190500.0
2008-11-05 11:50:00,28.99,29.1,28.96,29.06,118100.0,22.4128,22.4979,22.3896,22.467,118100.0
2008-11-05 11:55:00,29.04,29.09,28.95,29.09,67600.0,22.4515,22.4902,22.3819,22.4902,67600.0
2008-11-05 12:00:00,29.09,29.27,29.09,29.22,89000.0,22.4902,22.6293,22.4902,22.5907,89000.0
2008-11-05 12:05:00,29.22,29.22,28.97,29.1,83100.0,22.5907,22.5907,22.3974,22.4979,83100.0
2008-11-05 12:10:00,29.1,29.11,28.87,28.93,75700.0,22.4979,22.5056,22.3201,22.3665,75700.0
2008-11-05 12:15:00,28.92,29.03,28.82,28.97,104400.0,22.3587,22.4438,22.2814,22.3974,104400.0
2008-11-05 12:20:00,28.97,29.0,28.9,28.91,108700.0,22.3974,22.4206,22.3433,22.351,108700.0
2008-11-05 12:25:00,28.91,28.95,28.73,28.78,95100.0,22.351,22.3819,22.2118,22.2505,95100.0
2008-11-05 12:30:00,28.77,28.84,28.74,28.79,60600.0,22.2428,22.2969,22.2196,22.2582,60600.0
2008-11-05 12:35:00,28.79,28.8,28.59,28.59,84800.0,22.2582,22.2659,22.1036,22.1036,84800.0
2008-11-05 12:40:00,28.63,28.78,28.48,28.73,143100.0,22.1345,22.2505,22.0185,22.2118,143100.0
2008-11-05 12:45:00,28.73,28.83,28.71,28.77,98000.0,22.2118,22.2891,22.1964,22.2428,98000.0
2008-11-05 12:50:00,28.77,28.78,28.58,28.74,76400.0,22.2428,22.2505,22.0959,22.2196,76400.0
2008-11-05 12:55:00,28.74,28.82,28.67,28.74,62500.0,22.2196,22.2814,22.1654,22.2196,62500.0
2008-11-05 13:00:00,28.74,28.83,28.74,28.82,52900.0,22.2196,22.2891,22.2196,22.2814,52900.0
2008-11-05 13:05:00,28.84,28.85,28.68,28.76,69500.0,22.2969,22.3046,22.1732,22.235,69500.0
2008-11-05 13:10:00,28.78,29.0,28.78,28.97,89100.0,22.2505,22.4206,22.2505,22.3974,89100.0
2008-11-05 13:15:00,28.98,29.02,28.9,28.97,69200.0,22.4051,22.436,22.3433,22.3974,69200.0
2008-11-05 13:20:00,28.97,28.98,28.75,28.87,96700.0,22.3974,22.4051,22.2273,22.3201,96700.0
2008-11-05 13:25:00,28.87,28.96,28.79,28.91,83200.0,22.3201,22.3896,22.2582,22.351,83200.0
2008-11-05 13:30:00,28.92,28.94,28.74,28.78,100600.0,22.3587,22.3742,22.2196,22.2505,100600.0
2008-11-05 13:35:00,28.79,28.89,28.71,28.75,95000.0,22.2582,22.3355,22.1964,22.2273,95000.0
2008-11-05 13:40:00,28.75,28.87,28.67,28.75,84900.0,22.2273,22.3201,22.1654,22.2273,84900.0
2008-11-05 13:45:00,28.75,28.81,28.67,28.74,59500.0,22.2273,22.2737,22.1654,22.2196,59500.0
2008-11-05 13:50:00,28.76,28.81,28.66,28.68,99300.0,22.235,22.2737,22.1577,22.1732,99300.0
2008-11-05 13:55:00,28.68,28.7,28.59,28.64,86000.0,22.1732,22.1886,22.1036,22.1422,86000.0
2008-11-05 14:00:00,28.63,28.71,28.41,28.46,146600.0,22.1345,22.1964,21.9644,22.0031,146600.0
2008-11-05 14:05:00,28.46,28.57,28.32,28.42,162100.0,22.0031,22.0881,21.8949,21.9722,162100.0
2008-11-05 14:10:00,28.42,28.52,28.37,28.48,95000.0,21.9722,22.0495,21.9335,22.0185,95000.0
2008-11-05 14:15:00,28.48,28.61,28.44,28.45,110600.0,22.0185,22.1191,21.9876,21.9954,110600.0
2008-11-05 14:20:00,28.45,28.47,28.28,28.35,102100.0,21.9954,22.0108,21.8639,21.918,102100.0
2008-11-05 14:25:00,28.33,28.47,28.28,28.44,114700.0,21.9026,22.0108,21.8639,21.9876,114700.0
2008-11-05 14:30:00,28.43,28.69,28.36,28.62,144000.0,21.9799,22.1809,21.9258,22.1268,144000.0
2008-11-05 14:35:00,28.6,28.68,28.51,28.59,83900.0,22.1113,22.1732,22.0417,22.1036,83900.0
2008-11-05 14:40:00,28.6,28.67,28.54,28.62,88600.0,22.1113,22.1654,22.0649,22.1268,88600.0
2008-11-05 14:45:00,28.63,28.67,28.54,28.62,105800.0,22.1345,22.1654,22.0649,22.1268,105800.0
2008-11-05 14:50:00,28.62,28.68,28.51,28.64,102200.0,22.1268,22.1732,22.0417,22.1422,102200.0
2008-11-05 14:55:00,28.63,28.68,28.48,28.5,105800.0,22.1345,22.1732,22.0185,22.034,105800.0
2008-11-05 15:00:00,28.51,28.57,28.43,28.45,142700.0,22.0417,22.0881,21.9799,21.9954,142700.0
2008-11-05 15:05:00,28.44,28.67,28.44,28.45,168100.0,21.9876,22.1654,21.9876,21.9954,168100.0
2008-11-05 15:10:00,28.45,28.52,28.34,28.36,125000.0,21.9954,22.0495,21.9103,21.9258,125000.0
2008-11-05 15:15:00,28.37,28.38,28.25,28.33,146700.0,21.9335,21.9412,21.8407,21.9026,146700.0
2008-11-05 15:20:00,28.33,28.36,28.02,28.13,172600.0,21.9026,21.9258,21.6629,21.748,172600.0
2008-11-05 15:25:00,28.13,28.31,28.08,28.22,237800.0,21.748,21.8871,21.7093,21.8175,237800.0
2008-11-05 15:30:00,28.22,28.28,28.0,28.07,288000.0,21.8175,21.8639,21.6475,21.7016,288000.0
2008-11-05 15:35:00,28.07,28.13,27.96,28.0,359300.0,21.7016,21.748,21.6165,21.6475,359300.0
2008-11-05 15:40:00,28.0,28.05,27.8,27.99,375100.0,21.6475,21.6861,21.4928,21.6397,375100.0
2008-11-05 15:45:00,27.98,28.35,27.94,28.17,511000.0,21.632,21.918,21.6011,21.7789,511000.0
2008-11-05 15:50:00,28.17,28.24,27.86,27.89,570400.0,21.7789,21.833,21.5392,21.5624,570400.0
2008-11-05 15:55:00,27.88,27.94,27.58,27.77,839800.0,21.5547,21.6011,21.3227,21.4696,839800.0
2008-11-06 09:30:00,27.5,27.81,27.0,27.19,338700.0,21.2609,21.5006,20.8743,21.0212,338700.0
2008-11-06 09:35:00,27.18,27.27,27.1,27.15,320900.0,21.0135,21.0831,20.9516,20.9903,320900.0
2008-11-06 09:40:00,27.15,27.2,26.65,27.13,364400.0,20.9903,21.029,20.6037,20.9748,364400.0
2008-11-06 09:45:00,27.15,27.18,26.87,26.87,351900.0,20.9903,21.0135,20.7738,20.7738,351900.0
2008-11-06 09:50:00,26.88,26.95,26.5,26.67,261000.0,20.7816,20.8357,20.4878,20.6192,261000.0
2008-11-06 09:55:00,26.68,26.71,26.36,26.67,427200.0,20.6269,20.6501,20.3795,20.6192,427200.0
2008-11-06 10:00:00,26.67,26.67,26.4,26.59,418800.0,20.6192,20.6192,20.4105,20.5573,418800.0
2008-11-06 10:05:00,26.61,26.71,26.53,26.65,118300.0,20.5728,20.6501,20.511,20.6037,118300.0
2008-11-06 10:10:00,26.65,26.72,26.35,26.36,267600.0,20.6037,20.6579,20.3718,20.3795,267600.0
2008-11-06 10:15:00,26.35,26.49,26.33,26.39,267300.0,20.3718,20.48,20.3563,20.4027,267300.0
2008-11-06 10:20:00,26.38,26.42,26.33,26.37,248200.0,20.395,20.4259,20.3563,20.3873,248200.0
2008-11-06 10:25:00,26.37,26.37,26.18,26.24,469100.0,20.3873,20.3873,20.2404,20.2868,469100.0
2008-11-06 10:30:00,26.25,26.26,26.05,26.18,476700.0,20.2945,20.3022,20.1399,20.2404,476700.0
2008-11-06 10:35:00,26.19,26.26,26.0,26.25,296900.0,20.2481,20.3022,20.1012,20.2945,296900.0
2008-11-06 10:40:00,26.24,26.27,26.02,26.11,151300.0,20.2868,20.3099,20.1167,20.1862,151300.0
2008-11-06 10:45:00,26.09,26.19,26.0,26.11,157400.0,20.1708,20.2481,20.1012,20.1862,157400.0
2008-11-06 10:50:00,26.11,26.17,26.01,26.08,470100.0,20.1862,20.2326,20.1089,20.1631,470100.0
2008-11-06 10:55:00,26.08,26.09,26.0,26.06,97300.0,20.1631,20.1708,20.1012,20.1476,97300.0
2008-11-06 11:00:00,26.06,26.1,26.01,26.07,120100.0,20.1476,20.1785,20.1089,20.1553,120100.0
2008-11-06 11:05:00,26.08,26.17,26.0,26.02,141000.0,20.1631,20.2326,20.1012,20.1167,141000.0
2008-11-06 11:10:00,26.03,26.04,25.8,25.91,185000.0,20.1244,20.1321,19.9466,20.0316,185000.0
2008-11-06 11:15:00,25.89,25.91,25.64,25.66,261000.0,20.0162,20.0316,19.8229,19.8383,261000.0
2008-11-06 11:20:00,25.66,25.69,25.24,25.39,467500.0,19.8383,19.8615,19.5136,19.6296,467500.0
2008-11-06 11:25:00,25.41,25.49,25.3,25.47,160500.0,19.6451,19.7069,19.56,19.6914,160500.0
2008-11-06 11:30:00,25.48,25.67,25.47,25.67,194800.0,19.6992,19.8461,19.6914,19.8461,194800.0
2008-11-06 11:35:00,25.64,25.8,25.55,25.78,319000.0,19.8229,19.9466,19.7533,19.9311,319000.0
2008-11-06 11:40:00,25.77,25.8,25.59,25.75,166700.0,19.9234,19.9466,19.7842,19.9079,166700.0
2008-11-06 11:45:00,25.75,25.95,25.69,25.71,126900.0,19.9079,20.0625,19.8615,19.877,126900.0
2008-11-06 11:50:00,25.7,25.81,25.51,25.52,122700.0,19.8693,19.9543,19.7224,19.7301,122700.0
2008-11-06 11:55:00,25.56,25.89,25.56,25.7,89900.0,19.761,20.0162,19.761,19.8693,89900.0
2008-11-06 12:00:00,25.7,25.89,25.64,25.74,107500.0,19.8693,20.0162,19.8229,19.9002,107500.0
2008-11-06 12:05:00,25.74,25.91,25.53,25.58,187700.0,19.9002,20.0316,19.7378,19.7765,187700.0
2008-11-06 12:10:00,25.57,25.79,25.57,25.74,82200.0,19.7688,19.9388,19.7688,19.9002,82200.0
2008-11-06 12:15:00,25.75,25.76,25.55,25.62,100800.0,19.9079,19.9157,19.7533,19.8074,100800.0
2008-11-06 12:20:00,25.62,25.64,25.4,25.41,148000.0,19.8074,19.8229,19.6373,19.6451,148000.0
2008-11-06 12:25:00,25.4,25.5,25.3,25.32,122400.0,19.6373,19.7146,19.56,19.5755,122400.0
2008-11-06 12:30:00,25.33,25.39,25.25,25.32,141000.0,19.5832,19.6296,19.5214,19.5755,141000.0
2008-11-06 12:35:00,25.31,25.32,25.11,25.14,186500.0,19.5677,19.5755,19.4131,19.4363,186500.0
2008-11-06 12:40:00,25.13,25.25,25.0,25.13,235600.0,19.4286,19.5214,19.3281,19.4286,235600.0
2008-11-06 12:45:00,25.14,25.23,25.09,25.23,119100.0,19.4363,19.5059,19.3977,19.5059,119100.0
2008-11-06 12:50:00,25.2,25.3,25.19,25.25,399700.0,19.4827,19.56,19.475,19.5214,399700.0
2008-11-06 12:55:00,25.25,25.31,25.22,25.24,228800.0,19.5214,19.5677,19.4982,19.5136,228800.0
2008-11-06 13:00:00,25.24,25.25,24.96,25.1,217500.0,19.5136,19.5214,19.2972,19.4054,217500.0
2008-11-06 13:05:00,25.1,25.21,24.97,25.11,284200.0,19.4054,19.4904,19.3049,19.4131,284200.0
2008-11-06 13:10:00,25.1,25.21,25.04,25.19,192400.0,19.4054,19.4904,19.359,19.475,192400.0
2008-11-06 13:15:00,25.19,25.2,25.01,25.15,116800.0,19.475,19.4827,19.3358,19.444,116800.0
2008-11-06 13:20:00,25.15,25.4,25.15,25.39,128000.0,19.444,19.6373,19.444,19.6296,128000.0
2008-11-06 13:25:00,25.39,25.49,25.18,25.43,124500.0,19.6296,19.7069,19.4672,19.6605,124500.0
2008-11-06 13:30:00,25.44,25.45,25.26,25.41,211800.0,19.6683,19.676,19.5291,19.6451,211800.0
2008-11-06 13:35:00,25.41,25.53,25.34,25.45,618400.0,19.6451,19.7378,19.5909,19.676,618400.0
2008-11-06 13:40:00,25.51,25.51,25.32,25.37,626600.0,19.7224,19.7224,19.5755,19.6141,626600.0
2008-11-06 13:45:00,25.36,25.49,25.17,25.2,167200.0,19.6064,19.7069,19.4595,19.4827,167200.0
2008-11-06 13:50:00,25.19,25.41,25.13,25.38,188600.0,19.475,19.6451,19.4286,19.6219,188600.0
2008-11-06 13:55:00,25.38,25.5,25.3,25.48,145800.0,19.6219,19.7146,19.56,19.6992,145800.0
2008-11-06 14:00:00,25.49,25.59,25.34,25.35,262700.0,19.7069,19.7842,19.5909,19.5987,262700.0
2008-11-06 14:05:00,25.36,25.51,25.3,25.33,237500.0,19.6064,19.7224,19.56,19.5832,237500.0
2008-11-06 14:10:00,25.32,25.43,25.23,25.25,187100.0,19.5755,19.6605,19.5059,19.5214,187100.0
2008-11-06 14:15:00,25.25,25.38,25.23,25.3,137600.0,19.5214,19.6219,19.5059,19.56,137600.0
2008-11-06 14:20:00,25.3,25.32,25.15,25.26,120000.0,19.56,19.5755,19.444,19.5291,120000.0
2008-11-06 14:25:00,25.27,25.28,25.02,25.1,190000.0,19.5368,19.5446,19.3435,19.4054,190000.0
2008-11-06 14:30:00,25.09,25.26,25.06,25.14,103000.0,19.3977,19.5291,19.3745,19.4363,103000.0
2008-11-06 14:35:00,25.13,25.38,25.05,25.33,179600.0,19.4286,19.6219,19.3667,19.5832,179600.0
2008-11-06 14:40:00,25.31,25.46,25.2,25.43,165100.0,19.5677,19.6837,19.4827,19.6605,165100.0
2008-11-06 14:45:00,25.44,25.44,25.24,25.32,184100.0,19.6683,19.6683,19.5136,19.5755,184100.0
2008-11-06 14:50:00,25.33,25.42,25.17,25.18,195800.0,19.5832,19.6528,19.4595,19.4672,195800.0
2008-11-06 14:55:00,25.18,25.24,25.08,25.22,175700.0,19.4672,19.5136,19.3899,19.4982,175700.0
2008-11-06 15:00:00,25.21,25.32,25.0,25.07,217500.0,19.4904,19.5755,19.3281,19.3822,217500.0
2008-11-06 15:05:00,25.09,25.14,24.8,24.83,278600.0,19.3977,19.4363,19.1735,19.1967,278600.0
2008-11-06 15:10:00,24.83,24.93,24.74,24.79,183800.0,19.1967,19.274,19.1271,19.1657,183800.0
2008-11-06 15:15:00,24.8,24.97,24.77,24.92,191600.0,19.1735,19.3049,19.1503,19.2662,191600.0
2008-11-06 15:20:00,24.93,24.95,24.7,24.77,287800.0,19.274,19.2894,19.0961,19.1503,287800.0
2008-11-06 15:25:00,24.76,24.8,24.55,24.65,274500.0,19.1425,19.1735,18.9802,19.0575,274500.0
2008-11-06 15:30:00,24.64,24.88,24.6,24.75,376000.0,19.0498,19.2353,19.0188,19.1348,376000.0
2008-11-06 15:35:00,24.76,24.87,24.63,24.66,444000.0,19.1425,19.2276,19.042,19.0652,444000.0
2008-11-06 15:40:00,24.66,24.86,24.62,24.72,428100.0,19.0652,19.2198,19.0343,19.1116,428100.0
2008-11-06 15:45:00,24.72,24.91,24.7,24.74,464700.0,19.1116,19.2585,19.0961,19.1271,464700.0
2008-11-06 15:50:00,24.74,24.86,24.56,24.57,516700.0,19.1271,19.2198,18.9879,18.9956,516700.0
2008-11-06 15:55:00,24.57,25.1,24.56,25.01,1169600.0,18.9956,19.4054,18.9879,19.3358,1169600.0
2008-11-07 09:30:00,25.14,25.44,24.92,25.33,255400.0,19.4363,19.6683,19.2662,19.5832,255400.0
2008-11-07 09:35:00,25.36,25.39,24.92,24.93,220100.0,19.6064,19.6296,19.2662,19.274,220100.0
2008-11-07 09:40:00,24.92,25.19,24.9,24.95,129900.0,19.2662,19.475,19.2508,19.2894,129900.0
2008-11-07 09:45:00,24.95,25.19,24.72,24.88,163500.0,19.2894,19.475,19.1116,19.2353,163500.0
2008-11-07 09:50:00,24.88,24.89,24.53,24.64,188600.0,19.2353,19.243,18.9647,19.0498,188600.0
2008-11-07 09:55:00,24.65,24.75,24.55,24.58,274000.0,19.0575,19.1348,18.9802,19.0034,274000.0
2008-11-07 10:00:00,24.58,24.77,24.58,24.69,328300.0,19.0034,19.1503,19.0034,19.0884,328300.0
2008-11-07 10:05:00,24.7,24.78,24.57,24.7,300800.0,19.0961,19.158,18.9956,19.0961,300800.0
2008-11-07 10:10:00,24.7,24.81,24.53,24.73,268700.0,19.0961,19.1812,18.9647,19.1193,268700.0
2008-11-07 10:15:00,24.73,24.78,24.68,24.73,333400.0,19.1193,19.158,19.0807,19.1193,333400.0
2008-11-07 10:20:00,24.73,25.17,24.72,25.01,271800.0,19.1193,19.4595,19.1116,19.3358,271800.0
2008-11-07 10:25:00,25.01,25.08,24.95,24.95,233900.0,19.3358,19.3899,19.2894,19.2894,233900.0
2008-11-07 10:30:00,24.95,25.03,24.81,24.91,264000.0,19.2894,19.3513,19.1812,19.2585,264000.0
2008-11-07 10:35:00,24.91,24.98,24.8,24.98,347400.0,19.2585,19.3126,19.1735,19.3126,347400.0
2008-11-07 10:40:00,24.98,24.98,24.92,24.96,153500.0,19.3126,19.3126,19.2662,19.2972,153500.0
2008-11-07 10:45:00,24.95,25.1,24.72,24.73,287300.0,19.2894,19.4054,19.1116,19.1193,287300.0
2008-11-07 10:50:00,24.73,24.79,24.64,24.72,192600.0,19.1193,19.1657,19.0498,19.1116,192600.0
2008-11-07 10:55:00,24.72,24.81,24.61,24.7,103100.0,19.1116,19.1812,19.0266,19.0961,103100.0
2008-11-07 11:00:00,24.7,24.79,24.62,24.65,101200.0,19.0961,19.1657,19.0343,19.0575,101200.0
2008-11-07 11:05:00,24.66,24.83,24.62,24.62,100700.0,19.0652,19.1967,19.0343,19.0343,100700.0
2008-11-07 11:10:00,24.61,24.72,24.6,24.62,108700.0,19.0266,19.1116,19.0188,19.0343,108700.0
2008-11-07 11:15:00,24.63,24.73,24.59,24.68,129000.0,19.042,19.1193,19.0111,19.0807,129000.0
2008-11-07 11:20:00,24.69,24.72,24.41,24.57,208600.0,19.0884,19.1116,18.8719,18.9956,208600.0
2008-11-07 11:25:00,24.58,24.58,24.3,24.44,167300.0,19.0034,19.0034,18.7869,18.8951,167300.0
2008-11-07 11:30:00,24.43,24.56,24.31,24.55,141300.0,18.8874,18.9879,18.7946,18.9802,141300.0
2008-11-07 11:35:00,24.55,24.68,24.52,24.59,103900.0,18.9802,19.0807,18.957,19.0111,103900.0
2008-11-07 11:40:00,24.6,24.71,24.51,24.69,105500.0,19.0188,19.1039,18.9493,19.0884,105500.0
2008-11-07 11:45:00,24.69,24.82,24.64,24.79,190500.0,19.0884,19.1889,19.0498,19.1657,190500.0
2008-11-07 11:50:00,24.79,24.84,24.66,24.71,203600.0,19.1657,19.2044,19.0652,19.1039,203600.0
2008-11-07 11:55:00,24.7,24.93,24.68,24.91,128400.0,19.0961,19.274,19.0807,19.2585,128400.0
2008-11-07 12:00:00,24.9,24.94,24.83,24.92,105500.0,19.2508,19.2817,19.1967,19.2662,105500.0
2008-11-07 12:05:00,24.93,24.95,24.82,24.89,110800.0,19.274,19.2894,19.1889,19.243,110800.0
2008-11-07 12:10:00,24.89,24.93,24.7,24.7,90900.0,19.243,19.274,19.0961,19.0961,90900.0
2008-11-07 12:15:00,24.7,24.76,24.66,24.72,77700.0,19.0961,19.1425,19.0652,19.1116,77700.0
2008-11-07 12:20:00,24.72,24.85,24.71,24.85,73900.0,19.1116,19.2121,19.1039,19.2121,73900.0
2008-11-07 12:25:00,24.84,24.95,24.82,24.83,65100.0,19.2044,19.2894,19.1889,19.1967,65100.0
2008-11-07 12:30:00,24.82,24.84,24.72,24.78,89200.0,19.1889,19.2044,19.1116,19.158,89200.0
2008-11-07 12:35:00,24.77,24.77,24.67,24.71,121200.0,19.1503,19.1503,19.073,19.1039,121200.0
2008-11-07 12:40:00,24.7,24.88,24.69,24.8,109800.0,19.0961,19.2353,19.0884,19.1735,109800.0
2008-11-07 12:45:00,24.81,24.93,24.8,24.81,103300.0,19.1812,19.274,19.1735,19.1812,103300.0
2008-11-07 12:50:00,24.82,24.89,24.81,24.83,96400.0,19.1889,19.243,19.1812,19.1967,96400.0
2008-11-07 12:55:00,24.83,25.0,24.83,24.89,98100.0,19.1967,19.3281,19.1967,19.243,98100.0
2008-11-07 13:00:00,24.91,24.99,24.88,24.91,57200.0,19.2585,19.3203,19.2353,19.2585,57200.0
2008-11-07 13:05:00,24.91,25.0,24.79,24.79,56900.0,19.2585,19.3281,19.1657,19.1657,56900.0
2008-11-07 13:10:00,24.78,24.95,24.76,24.92,82500.0,19.158,19.2894,19.1425,19.2662,82500.0
2008-11-07 13:15:00,24.92,24.94,24.85,24.9,64500.0,19.2662,19.2817,19.2121,19.2508,64500.0
2008-11-07 13:20:00,24.9,24.98,24.88,24.95,85000.0,19.2508,19.3126,19.2353,19.2894,85000.0
2008-11-07 13:25:00,24.94,25.0,24.89,24.93,106500.0,19.2817,19.3281,19.243,19.274,106500.0
2008-11-07 13:30:00,24.92,24.95,24.87,24.87,46700.0,19.2662,19.2894,19.2276,19.2276,46700.0
2008-11-07 13:35:00,24.88,24.91,24.75,24.78,64800.0,19.2353,19.2585,19.1348,19.158,64800.0
2008-11-07 13:40:00,24.78,24.8,24.74,24.77,79200.0,19.158,19.1735,19.1271,19.1503,79200.0
2008-11-07 13:45:00,24.78,24.87,24.78,24.86,40600.0,19.158,19.2276,19.158,19.2198,40600.0
2008-11-07 13:50:00,24.86,24.95,24.86,24.91,63400.0,19.2198,19.2894,19.2198,19.2585,63400.0
2008-11-07 13:55:00,24.91,25.11,24.89,25.08,98400.0,19.2585,19.4131,19.243,19.3899,98400.0
2008-11-07 14:00:00,25.09,25.14,24.97,25.1,114300.0,19.3977,19.4363,19.3049,19.4054,114300.0
2008-11-07 14:05:00,25.11,25.12,24.96,25.02,79500.0,19.4131,19.4209,19.2972,19.3435,79500.0
2008-11-07 14:10:00,25.03,25.1,25.0,25.09,36100.0,19.3513,19.4054,19.3281,19.3977,36100.0
2008-11-07 14:15:00,25.1,25.15,25.08,25.12,54400.0,19.4054,19.444,19.3899,19.4209,54400.0
2008-11-07 14:20:00,25.12,25.18,24.93,24.93,129000.0,19.4209,19.4672,19.274,19.274,129000.0
2008-11-07 14:25:00,24.93,25.01,24.91,24.97,72500.0,19.274,19.3358,19.2585,19.3049,72500.0
2008-11-07 14:30:00,24.96,25.05,24.91,24.99,73100.0,19.2972,19.3667,19.2585,19.3203,73100.0
2008-11-07 14:35:00,24.99,25.19,24.99,25.17,73600.0,19.3203,19.475,19.3203,19.4595,73600.0
2008-11-07 14:40:00,25.18,25.33,25.16,25.25,106400.0,19.4672,19.5832,19.4518,19.5214,106400.0
2008-11-07 14:45:00,25.26,25.38,25.25,25.28,99700.0,19.5291,19.6219,19.5214,19.5446,99700.0
2008-11-07 14:50:00,25.28,25.43,25.16,25.18,149500.0,19.5446,19.6605,19.4518,19.4672,149500.0
2008-11-07 14:55:00,25.15,25.17,24.72,24.75,279300.0,19.444,19.4595,19.1116,19.1348,279300.0
2008-11-07 15:00:00,24.73,24.9,24.7,24.71,152400.0,19.1193,19.2508,19.0961,19.1039,152400.0
2008-11-07 15:05:00,24.71,24.9,24.58,24.79,189200.0,19.1039,19.2508,19.0034,19.1657,189200.0
2008-11-07 15:10:00,24.81,24.98,24.75,24.9,134100.0,19.1812,19.3126,19.1348,19.2508,134100.0
2008-11-07 15:15:00,24.89,25.03,24.75,24.75,148700.0,19.243,19.3513,19.1348,19.1348,148700.0
2008-11-07 15:20:00,24.75,24.85,24.58,24.68,132600.0,19.1348,19.2121,19.0034,19.0807,132600.0
2008-11-07 15:25:00,24.69,24.85,24.64,24.71,121000.0,19.0884,19.2121,19.0498,19.1039,121000.0
2008-11-07 15:30:00,24.71,24.96,24.65,24.84,183100.0,19.1039,19.2972,19.0575,19.2044,183100.0
2008-11-07 15:35:00,24.84,24.88,24.75,24.75,138100.0,19.2044,19.2353,19.1348,19.1348,138100.0
2008-11-07 15:40:00,24.75,24.98,24.75,24.95,350000.0,19.1348,19.3126,19.1348,19.2894,350000.0
2008-11-07 15:45:00,24.96,25.05,24.89,24.9,292200.0,19.2972,19.3667,19.243,19.2508,292200.0
2008-11-07 15:50:00,24.89,24.98,24.85,24.97,423500.0,19.243,19.3126,19.2121,19.3049,423500.0
2008-11-07 15:55:00,24.97,25.58,24.89,25.57,775800.0,19.3049,19.7765,19.243,19.7688,775800.0
2008-11-10 09:30:00,25.92,26.04,25.65,25.66,302500.0,20.0394,20.1321,19.8306,19.8383,302500.0
2008-11-10 09:35:00,25.66,25.72,25.36,25.5,252500.0,19.8383,19.8847,19.6064,19.7146,252500.0
2008-11-10 09:40:00,25.5,25.79,25.5,25.57,151000.0,19.7146,19.9388,19.7146,19.7688,151000.0
2008-11-10 09:45:00,25.57,25.7,25.38,25.39,175700.0,19.7688,19.8693,19.6219,19.6296,175700.0
2008-11-10 09:50:00,25.41,25.54,25.26,25.39,108600.0,19.6451,19.7456,19.5291,19.6296,108600.0
2008-11-10 09:55:00,25.37,25.4,25.1,25.15,150300.0,19.6141,19.6373,19.4054,19.444,150300.0
2008-11-10 10:00:00,25.16,25.32,25.14,25.19,89300.0,19.4518,19.5755,19.4363,19.475,89300.0
2008-11-10 10:05:00,25.18,25.25,25.13,25.25,88000.0,19.4672,19.5214,19.4286,19.5214,88000.0
2008-11-10 10:10:00,25.24,25.34,25.21,25.3,142200.0,19.5136,19.5909,19.4904,19.56,142200.0
2008-11-10 10:15:00,25.31,25.34,25.24,25.3,85600.0,19.5677,19.5909,19.5136,19.56,85600.0
2008-11-10 10:20:00,25.3,25.45,25.23,25.38,122600.0,19.56,19.676,19.5059,19.6219,122600.0
2008-11-10 10:25:00,25.39,25.59,25.39,25.46,113200.0,19.6296,19.7842,19.6296,19.6837,113200.0
2008-11-10 10:30:00,25.46,25.53,25.32,25.36,91900.0,19.6837,19.7378,19.5755,19.6064,91900.0
2008-11-10 10:35:00,25.35,25.37,25.23,25.27,90300.0,19.5987,19.6141,19.5059,19.5368,90300.0
2008-11-10 10:40:00,25.26,25.33,25.21,25.3,74400.0,19.5291,19.5832,19.4904,19.56,74400.0
2008-11-10 10:45:00,25.3,25.3,25.13,25.13,91900.0,19.56,19.56,19.4286,19.4286,91900.0
2008-11-10 10:50:00,25.12,25.18,24.88,24.91,164800.0,19.4209,19.4672,19.2353,19.2585,164800.0
2008-11-10 10:55:00,24.91,25.06,24.83,25.02,80700.0,19.2585,19.3745,19.1967,19.3435,80700.0
2008-11-10 11:00:00,25.03,25.03,24.86,24.95,146900.0,19.3513,19.3513,19.2198,19.2894,146900.0
2008-11-10 11:05:00,24.96,25.03,24.84,24.95,124300.0,19.2972,19.3513,19.2044,19.2894,124300.0
2008-11-10 11:10:00,24.93,24.96,24.82,24.89,70000.0,19.274,19.2972,19.1889,19.243,70000.0
2008-11-10 11:15:00,24.89,24.93,24.83,24.84,55000.0,19.243,19.274,19.1967,19.2044,55000.0
2008-11-10 11:20:00,24.84,25.04,24.83,25.04,54100.0,19.2044,19.359,19.1967,19.359,54100.0
2008-11-10 11:25:00,25.05,25.07,24.99,25.02,35800.0,19.3667,19.3822,19.3203,19.3435,35800.0
2008-11-10 11:30:00,25.03,25.1,25.0,25.03,59900.0,19.3513,19.4054,19.3281,19.3513,59900.0
2008-11-10 11:35:00,25.03,25.08,24.91,25.08,68300.0,19.3513,19.3899,19.2585,19.3899,68300.0
2008-11-10 11:40:00,25.07,25.08,24.97,24.97,42200.0,19.3822,19.3899,19.3049,19.3049,42200.0
2008-11-10 11:45:00,24.98,24.98,24.8,24.85,73900.0,19.3126,19.3126,19.1735,19.2121,73900.0
2008-11-10 11:50:00,24.85,24.87,24.56,24.56,87700.0,19.2121,19.2276,18.9879,18.9879,87700.0
2008-11-10 11:55:00,24.58,24.69,24.45,24.54,137100.0,19.0034,19.0884,18.9029,18.9724,137100.0
2008-11-10 12:00:00,24.55,24.55,24.39,24.41,178200.0,18.9802,18.9802,18.8565,18.8719,178200.0
2008-11-10 12:05:00,24.4,24.41,24.27,24.27,260100.0,18.8642,18.8719,18.7637,18.7637,260100.0
2008-11-10 12:10:00,24.27,24.4,24.26,24.34,107700.0,18.7637,18.8642,18.756,18.8178,107700.0
2008-11-10 12:15:00,24.35,24.37,24.18,24.21,117500.0,18.8256,18.841,18.6941,18.7173,117500.0
2008-11-10 12:20:00,24.21,24.29,24.05,24.06,150300.0,18.7173,18.7792,18.5936,18.6013,150300.0
2008-11-10 12:25:00,24.07,24.11,23.95,23.97,223000.0,18.6091,18.64,18.5163,18.5318,223000.0
2008-11-10 12:30:00,23.97,24.15,23.96,24.1,82900.0,18.5318,18.6709,18.524,18.6323,82900.0
2008-11-10 12:35:00,24.1,24.16,24.05,24.14,155000.0,18.6323,18.6787,18.5936,18.6632,155000.0
2008-11-10 12:40:00,24.15,24.33,24.11,24.33,77800.0,18.6709,18.8101,18.64,18.8101,77800.0
2008-11-10 12:45:00,24.32,24.32,24.15,24.16,49900.0,18.8024,18.8024,18.6709,18.6787,49900.0
2008-11-10 12:50:00,24.15,24.21,24.04,24.19,145000.0,18.6709,18.7173,18.5859,18.7019,145000.0
2008-11-10 12:55:00,24.18,24.29,24.13,24.16,80000.0,18.6941,18.7792,18.6555,18.6787,80000.0
2008-11-10 13:00:00,24.16,24.16,24.02,24.05,73700.0,18.6787,18.6787,18.5704,18.5936,73700.0
2008-11-10 13:05:00,24.06,24.2,24.06,24.15,56400.0,18.6013,18.7096,18.6013,18.6709,56400.0
2008-11-10 13:10:00,24.16,24.25,24.12,24.24,69400.0,18.6787,18.7482,18.6477,18.7405,69400.0
2008-11-10 13:15:00,24.23,24.26,24.14,24.21,47300.0,18.7328,18.756,18.6632,18.7173,47300.0
2008-11-10 13:20:00,24.21,24.24,24.05,24.07,104500.0,18.7173,18.7405,18.5936,18.6091,104500.0
2008-11-10 13:25:00,24.09,24.2,24.03,24.13,102800.0,18.6245,18.7096,18.5782,18.6555,102800.0
2008-11-10 13:30:00,24.12,24.18,24.12,24.16,54600.0,18.6477,18.6941,18.6477,18.6787,54600.0
2008-11-10 13:35:00,24.17,24.32,24.16,24.3,115800.0,18.6864,18.8024,18.6787,18.7869,115800.0
2008-11-10 13:40:00,24.29,24.32,24.22,24.24,81000.0,18.7792,18.8024,18.725,18.7405,81000.0
2008-11-10 13:45:00,24.24,24.24,24.1,24.17,71700.0,18.7405,18.7405,18.6323,18.6864,71700.0
2008-11-10 13:50:00,24.19,24.3,24.15,24.26,77700.0,18.7019,18.7869,18.6709,18.756,77700.0
2008-11-10 13:55:00,24.26,24.43,24.26,24.34,108700.0,18.756,18.8874,18.756,18.8178,108700.0
2008-11-10 14:00:00,24.33,24.35,24.22,24.26,96000.0,18.8101,18.8256,18.725,18.756,96000.0
2008-11-10 14:05:00,24.26,24.49,24.23,24.4,125500.0,18.756,18.9338,18.7328,18.8642,125500.0
2008-11-10 14:10:00,24.4,24.41,24.33,24.38,203000.0,18.8642,18.8719,18.8101,18.8487,203000.0
2008-11-10 14:15:00,24.38,24.46,24.27,24.35,127300.0,18.8487,18.9106,18.7637,18.8256,127300.0
2008-11-10 14:20:00,24.35,24.36,24.11,24.15,92800.0,18.8256,18.8333,18.64,18.6709,92800.0
2008-11-10 14:25:00,24.15,24.27,24.1,24.17,65300.0,18.6709,18.7637,18.6323,18.6864,65300.0
2008-11-10 14:30:00,24.18,24.23,24.05,24.11,91200.0,18.6941,18.7328,18.5936,18.64,91200.0
2008-11-10 14:35:00,24.1,24.18,24.05,24.08,86300.0,18.6323,18.6941,18.5936,18.6168,86300.0
2008-11-10 14:40:00,24.08,24.2,24.07,24.11,61600.0,18.6168,18.7096,18.6091,18.64,61600.0
2008-11-10 14:45:00,24.14,24.16,23.93,23.94,125000.0,18.6632,18.6787,18.5008,18.5086,125000.0
2008-11-10 14:50:00,23.95,24.01,23.9,24.0,139700.0,18.5163,18.5627,18.4776,18.555,139700.0
2008-11-10 14:55:00,24.0,24.01,23.87,23.92,121100.0,18.555,18.5627,18.4545,18.4931,121100.0
2008-11-10 15:00:00,23.91,23.91,23.7,23.77,258500.0,18.4854,18.4854,18.323,18.3771,258500.0
2008-11-10 15:05:00,23.77,23.89,23.7,23.76,188900.0,18.3771,18.4699,18.323,18.3694,188900.0
2008-11-10 15:10:00,23.76,23.97,23.74,23.97,217900.0,18.3694,18.5318,18.3539,18.5318,217900.0
2008-11-10 15:15:00,23.98,24.03,23.76,23.87,166300.0,18.5395,18.5782,18.3694,18.4545,166300.0
2008-11-10 15:20:00,23.87,23.92,23.59,23.76,218400.0,18.4545,18.4931,18.238,18.3694,218400.0
2008-11-10 15:25:00,23.76,23.93,23.73,23.81,186700.0,18.3694,18.5008,18.3462,18.4081,186700.0
2008-11-10 15:30:00,23.81,24.05,23.79,23.86,198800.0,18.4081,18.5936,18.3926,18.4467,198800.0
2008-11-10 15:35:00,23.86,23.92,23.6,23.61,265400.0,18.4467,18.4931,18.2457,18.2534,265400.0
2008-11-10 15:40:00,23.61,23.88,23.5,23.88,479800.0,18.2534,18.4622,18.1684,18.4622,479800.0
2008-11-10 15:45:00,23.89,23.9,23.68,23.78,290100.0,18.4699,18.4776,18.3076,18.3849,290100.0
2008-11-10 15:50:00,23.78,24.09,23.78,23.84,501600.0,18.3849,18.6245,18.3849,18.4313,501600.0
2008-11-10 15:55:00,23.84,24.06,23.8,24.03,661600.0,18.4313,18.6013,18.4003,18.5782,661600.0
2008-11-11 09:30:00,23.48,23.5,22.74,22.78,586100.0,18.1529,18.1684,17.5808,17.6117,586100.0
2008-11-11 09:35:00,22.79,23.15,22.7,23.14,610800.0,17.6195,17.8978,17.5499,17.8901,610800.0
2008-11-11 09:40:00,23.14,23.19,22.83,22.94,431900.0,17.8901,17.9287,17.6504,17.7354,431900.0
2008-11-11 09:45:00,22.94,23.0,22.76,22.84,630500.0,17.7354,17.7818,17.5963,17.6581,630500.0
2008-11-11 09:50:00,22.83,22.91,22.39,22.48,539700.0,17.6504,17.7123,17.3102,17.3798,539700.0
2008-11-11 09:55:00,22.48,22.51,22.0,22.12,677700.0,17.3798,17.403,17.0087,17.1015,677700.0
2008-11-11 10:00:00,22.12,22.68,22.07,22.68,395700.0,17.1015,17.5344,17.0628,17.5344,395700.0
2008-11-11 10:05:00,22.69,22.93,22.5,22.8,370300.0,17.5422,17.7277,17.3953,17.6272,370300.0
2008-11-11 10:10:00,22.81,23.12,22.81,22.93,484000.0,17.6349,17.8746,17.6349,17.7277,484000.0
2008-11-11 10:15:00,22.94,23.0,22.7,22.82,201900.0,17.7354,17.7818,17.5499,17.6427,201900.0
2008-11-11 10:20:00,22.81,22.91,22.72,22.9,168300.0,17.6349,17.7123,17.5654,17.7045,168300.0
2008-11-11 10:25:00,22.91,22.98,22.68,22.68,234300.0,17.7123,17.7664,17.5344,17.5344,234300.0
2008-11-11 10:30:00,22.68,22.71,22.6,22.69,235300.0,17.5344,17.5576,17.4726,17.5422,235300.0
2008-11-11 10:35:00,22.68,22.78,22.64,22.71,162300.0,17.5344,17.6117,17.5035,17.5576,162300.0
2008-11-11 10:40:00,22.71,22.77,22.62,22.66,124300.0,17.5576,17.604,17.488,17.519,124300.0
2008-11-11 10:45:00,22.65,22.75,22.61,22.68,213500.0,17.5112,17.5886,17.4803,17.5344,213500.0
2008-11-11 10:50:00,22.68,22.85,22.64,22.79,162500.0,17.5344,17.6659,17.5035,17.6195,162500.0
2008-11-11 10:55:00,22.79,22.79,22.63,22.65,114400.0,17.6195,17.6195,17.4958,17.5112,114400.0
2008-11-11 11:00:00,22.65,22.72,22.6,22.63,193600.0,17.5112,17.5654,17.4726,17.4958,193600.0
2008-11-11 11:05:00,22.63,22.72,22.51,22.71,244200.0,17.4958,17.5654,17.403,17.5576,244200.0
2008-11-11 11:10:00,22.71,22.72,22.6,22.6,139800.0,17.5576,17.5654,17.4726,17.4726,139800.0
2008-11-11 11:15:00,22.62,22.65,22.54,22.55,164900.0,17.488,17.5112,17.4262,17.4339,164900.0
2008-11-11 11:20:00,22.55,22.78,22.55,22.73,137500.0,17.4339,17.6117,17.4339,17.5731,137500.0
2008-11-11 11:25:00,22.74,22.76,22.58,22.58,121800.0,17.5808,17.5963,17.4571,17.4571,121800.0
2008-11-11 11:30:00,22.58,22.64,22.5,22.57,226500.0,17.4571,17.5035,17.3953,17.4494,226500.0
2008-11-11 11:35:00,22.57,22.71,22.55,22.7,94800.0,17.4494,17.5576,17.4339,17.5499,94800.0
2008-11-11 11:40:00,22.71,22.73,22.63,22.66,122400.0,17.5576,17.5731,17.4958,17.519,122400.0
2008-11-11 11:45:00,22.65,22.73,22.55,22.56,142100.0,17.5112,17.5731,17.4339,17.4417,142100.0
2008-11-11 11:50:00,22.56,22.56,22.5,22.55,112300.0,17.4417,17.4417,17.3953,17.4339,112300.0
2008-11-11 11:55:00,22.55,22.56,22.5,22.54,83400.0,17.4339,17.4417,17.3953,17.4262,83400.0
2008-11-11 12:00:00,22.53,22.6,22.49,22.55,138700.0,17.4185,17.4726,17.3875,17.4339,138700.0
2008-11-11 12:05:00,22.56,22.57,22.4,22.45,169200.0,17.4417,17.4494,17.318,17.3566,169200.0
2008-11-11 12:10:00,22.45,22.57,22.43,22.52,119300.0,17.3566,17.4494,17.3412,17.4107,119300.0
2008-11-11 12:15:00,22.52,22.58,22.47,22.49,127900.0,17.4107,17.4571,17.3721,17.3875,127900.0
2008-11-11 12:20:00,22.5,22.56,22.35,22.36,132600.0,17.3953,17.4417,17.2793,17.287,132600.0
2008-11-11 12:25:00,22.35,22.42,22.26,22.3,234500.0,17.2793,17.3334,17.2097,17.2406,234500.0
2008-11-11 12:30:00,22.31,22.51,22.27,22.5,85800.0,17.2484,17.403,17.2175,17.3953,85800.0
2008-11-11 12:35:00,22.51,22.51,22.35,22.4,106000.0,17.403,17.403,17.2793,17.318,106000.0
2008-11-11 12:40:00,22.4,22.6,22.39,22.51,90900.0,17.318,17.4726,17.3102,17.403,90900.0
2008-11-11 12:45:00,22.5,22.58,22.41,22.44,71400.0,17.3953,17.4571,17.3257,17.3489,71400.0
2008-11-11 12:50:00,22.44,22.63,22.38,22.62,121500.0,17.3489,17.4958,17.3025,17.488,121500.0
2008-11-11 12:55:00,22.63,22.71,22.57,22.68,100200.0,17.4958,17.5576,17.4494,17.5344,100200.0
2008-11-11 13:00:00,22.69,22.74,22.61,22.69,112600.0,17.5422,17.5808,17.4803,17.5422,112600.0
2008-11-11 13:05:00,22.68,22.72,22.59,22.6,125300.0,17.5344,17.5654,17.4649,17.4726,125300.0
2008-11-11 13:10:00,22.6,22.68,22.53,22.55,150800.0,17.4726,17.5344,17.4185,17.4339,150800.0
2008-11-11 13:15:00,22.54,22.55,22.45,22.51,111400.0,17.4262,17.4339,17.3566,17.403,111400.0
2008-11-11 13:20:00,22.51,22.54,22.42,22.43,123500.0,17.403,17.4262,17.3334,17.3412,123500.0
2008-11-11 13:25:00,22.42,22.49,22.4,22.47,95900.0,17.3334,17.3875,17.318,17.3721,95900.0
2008-11-11 13:30:00,22.47,22.51,22.4,22.44,95000.0,17.3721,17.403,17.318,17.3489,95000.0
2008-11-11 13:35:00,22.44,22.44,22.3,22.38,91200.0,17.3489,17.3489,17.2406,17.3025,91200.0
2008-11-11 13:40:00,22.38,22.51,22.38,22.48,94400.0,17.3025,17.403,17.3025,17.3798,94400.0
2008-11-11 13:45:00,22.48,22.6,22.45,22.53,126800.0,17.3798,17.4726,17.3566,17.4185,126800.0
2008-11-11 13:50:00,22.55,22.9,22.53,22.89,222200.0,17.4339,17.7045,17.4185,17.6968,222200.0
2008-11-11 13:55:00,22.88,23.02,22.82,22.96,282500.0,17.6891,17.7973,17.6427,17.7509,282500.0
2008-11-11 14:00:00,22.96,23.17,22.83,22.85,291300.0,17.7509,17.9133,17.6504,17.6659,291300.0
2008-11-11 14:05:00,22.85,22.95,22.64,22.74,247900.0,17.6659,17.7432,17.5035,17.5808,247900.0
2008-11-11 14:10:00,22.74,22.96,22.73,22.87,114000.0,17.5808,17.7509,17.5731,17.6813,114000.0
2008-11-11 14:15:00,22.87,23.03,22.75,23.02,217800.0,17.6813,17.805,17.5886,17.7973,217800.0
2008-11-11 14:20:00,23.02,23.23,22.9,22.95,353200.0,17.7973,17.9597,17.7045,17.7432,353200.0
2008-11-11 14:25:00,22.95,23.35,22.95,23.33,202500.0,17.7432,18.0524,17.7432,18.037,202500.0
2008-11-11 14:30:00,23.34,23.43,23.26,23.3,236500.0,18.0447,18.1143,17.9828,18.0138,236500.0
2008-11-11 14:35:00,23.31,23.34,23.1,23.1,189000.0,18.0215,18.0447,17.8591,17.8591,189000.0
2008-11-11 14:40:00,23.1,23.14,22.93,22.94,154400.0,17.8591,17.8901,17.7277,17.7354,154400.0
2008-11-11 14:45:00,22.94,23.07,22.8,22.88,193500.0,17.7354,17.836,17.6272,17.6891,193500.0
2008-11-11 14:50:00,22.87,22.88,22.47,22.55,335500.0,17.6813,17.6891,17.3721,17.4339,335500.0
2008-11-11 14:55:00,22.55,22.63,22.27,22.29,340400.0,17.4339,17.4958,17.2175,17.2329,340400.0
2008-11-11 15:00:00,22.28,22.34,22.21,22.31,403600.0,17.2252,17.2716,17.1711,17.2484,403600.0
2008-11-11 15:05:00,22.32,22.6,22.29,22.4,261200.0,17.2561,17.4726,17.2329,17.318,261200.0
2008-11-11 15:10:00,22.4,22.53,22.33,22.5,283200.0,17.318,17.4185,17.2638,17.3953,283200.0
2008-11-11 15:15:00,22.5,22.56,22.37,22.53,247800.0,17.3953,17.4417,17.2948,17.4185,247800.0
2008-11-11 15:20:00,22.54,22.65,22.45,22.52,176100.0,17.4262,17.5112,17.3566,17.4107,176100.0
2008-11-11 15:25:00,22.52,22.54,22.37,22.48,185200.0,17.4107,17.4262,17.2948,17.3798,185200.0
2008-11-11 15:30:00,22.48,22.48,22.12,22.16,241600.0,17.3798,17.3798,17.1015,17.1324,241600.0
2008-11-11 15:35:00,22.16,22.18,22.02,22.03,378200.0,17.1324,17.1479,17.0242,17.0319,378200.0
2008-11-11 15:40:00,22.04,22.39,22.02,22.28,464600.0,17.0396,17.3102,17.0242,17.2252,464600.0
2008-11-11 15:45:00,22.28,22.45,22.25,22.4,464200.0,17.2252,17.3566,17.202,17.318,464200.0
2008-11-11 15:50:00,22.4,22.47,22.3,22.38,463300.0,17.318,17.3721,17.2406,17.3025,463300.0
2008-11-11 15:55:00,22.38,22.48,22.33,22.43,687700.0,17.3025,17.3798,17.2638,17.3412,687700.0
2008-11-12 09:30:00,20.89,21.0,20.34,20.47,1223400.0,16.1505,16.2356,15.7253,15.8258,1223400.0
2008-11-12 09:35:00,20.48,20.68,20.25,20.53,847900.0,15.8336,15.9882,15.6557,15.8722,847900.0
2008-11-12 09:40:00,20.53,20.6,20.3,20.5,936400.0,15.8722,15.9263,15.6944,15.849,936400.0
2008-11-12 09:45:00,20.51,20.64,20.4,20.49,663900.0,15.8568,15.9573,15.7717,15.8413,663900.0
2008-11-12 09:50:00,20.49,20.63,20.43,20.53,673700.0,15.8413,15.9495,15.7949,15.8722,673700.0
2008-11-12 09:55:00,20.53,21.07,20.52,20.77,950400.0,15.8722,16.2897,15.8645,16.0578,950400.0
2008-11-12 10:00:00,20.76,21.18,20.7,21.09,757900.0,16.05,16.3748,16.0037,16.3052,757900.0
2008-11-12 10:05:00,21.1,21.25,20.79,20.88,802400.0,16.3129,16.4289,16.0732,16.1428,802400.0
2008-11-12 10:10:00,20.88,20.95,20.76,20.79,283800.0,16.1428,16.1969,16.05,16.0732,283800.0
2008-11-12 10:15:00,20.79,20.81,20.55,20.72,495100.0,16.0732,16.0887,15.8877,16.0191,495100.0
2008-11-12 10:20:00,20.72,20.72,20.3,20.39,609600.0,16.0191,16.0191,15.6944,15.764,609600.0
2008-11-12 10:25:00,20.38,20.54,20.38,20.49,507600.0,15.7563,15.88,15.7563,15.8413,507600.0
2008-11-12 10:30:00,20.49,20.63,20.41,20.5,702500.0,15.8413,15.9495,15.7794,15.849,702500.0
2008-11-12 10:35:00,20.5,20.6,20.45,20.53,442400.0,15.849,15.9263,15.8104,15.8722,442400.0
2008-11-12 10:40:00,20.55,20.56,20.4,20.51,500200.0,15.8877,15.8954,15.7717,15.8568,500200.0
2008-11-12 10:45:00,20.51,20.54,20.4,20.49,562100.0,15.8568,15.88,15.7717,15.8413,562100.0
2008-11-12 10:50:00,20.49,20.6,20.44,20.44,451900.0,15.8413,15.9263,15.8026,15.8026,451900.0
2008-11-12 10:55:00,20.44,20.57,20.43,20.55,388700.0,15.8026,15.9031,15.7949,15.8877,388700.0
2008-11-12 11:00:00,20.55,20.58,20.48,20.55,495200.0,15.8877,15.9109,15.8336,15.8877,495200.0
2008-11-12 11:05:00,20.54,20.64,20.5,20.64,480900.0,15.88,15.9573,15.849,15.9573,480900.0
2008-11-12 11:10:00,20.64,20.66,20.51,20.56,473200.0,15.9573,15.9727,15.8568,15.8954,473200.0
2008-11-12 11:15:00,20.56,20.64,20.52,20.6,487300.0,15.8954,15.9573,15.8645,15.9263,487300.0
2008-11-12 11:20:00,20.6,20.88,20.56,20.85,337800.0,15.9263,16.1428,15.8954,16.1196,337800.0
2008-11-12 11:25:00,20.84,20.95,20.68,20.9,550400.0,16.1119,16.1969,15.9882,16.1583,550400.0
2008-11-12 11:30:00,20.9,21.0,20.67,20.75,619400.0,16.1583,16.2356,15.9805,16.0423,619400.0
2008-11-12 11:35:00,20.76,20.83,20.55,20.57,257300.0,16.05,16.1042,15.8877,15.9031,257300.0
2008-11-12 11:40:00,20.56,20.75,20.51,20.55,255500.0,15.8954,16.0423,15.8568,15.8877,255500.0
2008-11-12 11:45:00,20.54,20.63,20.5,20.58,259800.0,15.88,15.9495,15.849,15.9109,259800.0
2008-11-12 11:50:00,20.58,20.61,20.5,20.53,270500.0,15.9109,15.9341,15.849,15.8722,270500.0
2008-11-12 11:55:00,20.53,20.59,20.48,20.52,380200.0,15.8722,15.9186,15.8336,15.8645,380200.0
2008-11-12 12:00:00,20.52,20.72,20.49,20.64,354000.0,15.8645,16.0191,15.8413,15.9573,354000.0
2008-11-12 12:05:00,20.62,20.68,20.53,20.63,391400.0,15.9418,15.9882,15.8722,15.9495,391400.0
2008-11-12 12:10:00,20.64,20.78,20.61,20.76,282000.0,15.9573,16.0655,15.9341,16.05,282000.0
2008-11-12 12:15:00,20.75,20.8,20.64,20.69,107900.0,16.0423,16.081,15.9573,15.9959,107900.0
2008-11-12 12:20:00,20.69,20.72,20.63,20.71,200800.0,15.9959,16.0191,15.9495,16.0114,200800.0
2008-11-12 12:25:00,20.71,20.83,20.7,20.74,99700.0,16.0114,16.1042,16.0037,16.0346,99700.0
2008-11-12 12:30:00,20.74,20.81,20.7,20.78,252500.0,16.0346,16.0887,16.0037,16.0655,252500.0
2008-11-12 12:35:00,20.78,20.8,20.66,20.73,309100.0,16.0655,16.081,15.9727,16.0268,309100.0
2008-11-12 12:40:00,20.74,20.8,20.58,20.58,169600.0,16.0346,16.081,15.9109,15.9109,169600.0
2008-11-12 12:45:00,20.58,20.67,20.58,20.63,158800.0,15.9109,15.9805,15.9109,15.9495,158800.0
2008-11-12 12:50:00,20.64,20.73,20.6,20.63,101900.0,15.9573,16.0268,15.9263,15.9495,101900.0
2008-11-12 12:55:00,20.64,20.67,20.55,20.59,189100.0,15.9573,15.9805,15.8877,15.9186,189100.0
2008-11-12 13:00:00,20.6,20.66,20.57,20.58,157100.0,15.9263,15.9727,15.9031,15.9109,157100.0
2008-11-12 13:05:00,20.58,20.66,20.55,20.58,123100.0,15.9109,15.9727,15.8877,15.9109,123100.0
2008-11-12 13:10:00,20.57,20.59,20.41,20.42,213600.0,15.9031,15.9186,15.7794,15.7872,213600.0
2008-11-12 13:15:00,20.42,20.43,20.32,20.38,235100.0,15.7872,15.7949,15.7099,15.7563,235100.0
2008-11-12 13:20:00,20.38,20.5,20.34,20.49,231000.0,15.7563,15.849,15.7253,15.8413,231000.0
2008-11-12 13:25:00,20.48,20.61,20.47,20.58,263100.0,15.8336,15.9341,15.8258,15.9109,263100.0
2008-11-12 13:30:00,20.58,20.58,20.43,20.46,258200.0,15.9109,15.9109,15.7949,15.8181,258200.0
2008-11-12 13:35:00,20.46,20.57,20.42,20.54,260400.0,15.8181,15.9031,15.7872,15.88,260400.0
2008-11-12 13:40:00,20.53,20.7,20.53,20.66,282500.0,15.8722,16.0037,15.8722,15.9727,282500.0
2008-11-12 13:45:00,20.66,20.66,20.4,20.41,296200.0,15.9727,15.9727,15.7717,15.7794,296200.0
2008-11-12 13:50:00,20.41,20.46,20.3,20.3,341900.0,15.7794,15.8181,15.6944,15.6944,341900.0
2008-11-12 13:55:00,20.31,20.43,20.27,20.39,234500.0,15.7021,15.7949,15.6712,15.764,234500.0
2008-11-12 14:00:00,20.38,20.5,20.36,20.46,268400.0,15.7563,15.849,15.7408,15.8181,268400.0
2008-11-12 14:05:00,20.46,20.49,20.26,20.35,259500.0,15.8181,15.8413,15.6635,15.7331,259500.0
2008-11-12 14:10:00,20.34,20.37,20.32,20.34,192900.0,15.7253,15.7485,15.7099,15.7253,192900.0
2008-11-12 14:15:00,20.33,20.47,20.33,20.41,276100.0,15.7176,15.8258,15.7176,15.7794,276100.0
2008-11-12 14:20:00,20.41,20.58,20.4,20.57,226600.0,15.7794,15.9109,15.7717,15.9031,226600.0
2008-11-12 14:25:00,20.57,20.59,20.53,20.56,491300.0,15.9031,15.9186,15.8722,15.8954,491300.0
2008-11-12 14:30:00,20.55,20.58,20.5,20.52,332100.0,15.8877,15.9109,15.849,15.8645,332100.0
2008-11-12 14:35:00,20.52,20.53,20.37,20.4,225700.0,15.8645,15.8722,15.7485,15.7717,225700.0
2008-11-12 14:40:00,20.42,20.42,20.31,20.39,301400.0,15.7872,15.7872,15.7021,15.764,301400.0
2008-11-12 14:45:00,20.39,20.41,20.22,20.22,481200.0,15.764,15.7794,15.6326,15.6326,481200.0
2008-11-12 14:50:00,20.22,20.29,20.02,20.12,790600.0,15.6326,15.6867,15.4779,15.5552,790600.0
2008-11-12 14:55:00,20.13,20.16,20.02,20.03,385300.0,15.563,15.5862,15.4779,15.4857,385300.0
2008-11-12 15:00:00,20.03,20.08,20.01,20.03,257800.0,15.4857,15.5243,15.4702,15.4857,257800.0
2008-11-12 15:05:00,20.05,20.22,19.95,20.2,881300.0,15.5011,15.6326,15.4238,15.6171,881300.0
2008-11-12 15:10:00,20.2,20.35,20.16,20.29,502400.0,15.6171,15.7331,15.5862,15.6867,502400.0
2008-11-12 15:15:00,20.29,20.33,20.2,20.29,334800.0,15.6867,15.7176,15.6171,15.6867,334800.0
2008-11-12 15:20:00,20.29,20.31,20.07,20.07,280200.0,15.6867,15.7021,15.5166,15.5166,280200.0
2008-11-12 15:25:00,20.06,20.09,19.78,19.79,764900.0,15.5089,15.532,15.2924,15.3001,764900.0
2008-11-12 15:30:00,19.79,20.07,19.75,19.99,485800.0,15.3001,15.5166,15.2692,15.4547,485800.0
2008-11-12 15:35:00,20.0,20.06,19.82,19.97,508600.0,15.4625,15.5089,15.3233,15.4393,508600.0
2008-11-12 15:40:00,19.98,20.05,19.89,19.98,649200.0,15.447,15.5011,15.3774,15.447,649200.0
2008-11-12 15:45:00,19.98,20.08,19.92,20.0,1031100.0,15.447,15.5243,15.4006,15.4625,1031100.0
2008-11-12 15:50:00,20.0,20.11,19.92,20.08,854300.0,15.4625,15.5475,15.4006,15.5243,854300.0
2008-11-12 15:55:00,20.08,20.15,19.99,20.07,913300.0,15.5243,15.5784,15.4547,15.5166,913300.0
2008-11-13 09:30:00,19.85,20.5,19.75,19.77,432100.0,15.3465,15.849,15.2692,15.2846,432100.0
2008-11-13 09:35:00,19.75,19.75,19.09,19.17,634400.0,15.2692,15.2692,14.7589,14.8208,634400.0
2008-11-13 09:40:00,19.17,19.76,19.09,19.47,941900.0,14.8208,15.2769,14.7589,15.0527,941900.0
2008-11-13 09:45:00,19.46,19.63,19.32,19.47,487000.0,15.045,15.1764,14.9367,15.0527,487000.0
2008-11-13 09:50:00,19.46,19.52,19.24,19.41,408500.0,15.045,15.0914,14.8749,15.0063,408500.0
2008-11-13 09:55:00,19.42,19.52,19.33,19.44,486700.0,15.0141,15.0914,14.9445,15.0295,486700.0
2008-11-13 10:00:00,19.44,19.48,19.29,19.37,445400.0,15.0295,15.0604,14.9135,14.9754,445400.0
2008-11-13 10:05:00,19.38,19.47,19.06,19.09,433900.0,14.9831,15.0527,14.7357,14.7589,433900.0
2008-11-13 10:10:00,19.09,19.35,19.06,19.23,339400.0,14.7589,14.9599,14.7357,14.8672,339400.0
2008-11-13 10:15:00,19.23,19.32,19.15,19.19,315500.0,14.8672,14.9367,14.8053,14.8362,315500.0
2008-11-13 10:20:00,19.19,19.55,19.15,19.5,588400.0,14.8362,15.1146,14.8053,15.0759,588400.0
2008-11-13 10:25:00,19.5,19.52,19.3,19.39,287400.0,15.0759,15.0914,14.9213,14.9909,287400.0
2008-11-13 10:30:00,19.39,19.45,19.3,19.34,161600.0,14.9909,15.0372,14.9213,14.9522,161600.0
2008-11-13 10:35:00,19.34,19.37,19.19,19.25,319500.0,14.9522,14.9754,14.8362,14.8826,319500.0
2008-11-13 10:40:00,19.25,19.27,18.94,19.06,365700.0,14.8826,14.8981,14.643,14.7357,365700.0
2008-11-13 10:45:00,19.06,19.07,18.59,18.75,425100.0,14.7357,14.7435,14.3724,14.4961,425100.0
2008-11-13 10:50:00,18.75,18.95,18.75,18.85,314700.0,14.4961,14.6507,14.4961,14.5734,314700.0
2008-11-13 10:55:00,18.85,18.88,18.58,18.72,325700.0,14.5734,14.5966,14.3646,14.4729,325700.0
2008-11-13 11:00:00,18.71,18.85,18.59,18.74,392400.0,14.4651,14.5734,14.3724,14.4883,392400.0
2008-11-13 11:05:00,18.74,18.76,18.36,18.44,485800.0,14.4883,14.5038,14.1945,14.2564,485800.0
2008-11-13 11:10:00,18.44,18.5,18.25,18.34,469100.0,14.2564,14.3028,14.1095,14.1791,469100.0
2008-11-13 11:15:00,18.33,18.34,17.85,17.92,931500.0,14.1713,14.1791,13.8002,13.8544,931500.0
2008-11-13 11:20:00,17.91,18.32,17.7,18.28,655600.0,13.8466,14.1636,13.6843,14.1327,655600.0
2008-11-13 11:25:00,18.28,18.39,18.23,18.35,432100.0,14.1327,14.2177,14.094,14.1868,432100.0
2008-11-13 11:30:00,18.36,18.56,18.3,18.53,614400.0,14.1945,14.3492,14.1482,14.326,614400.0
2008-11-13 11:35:00,18.52,18.59,18.23,18.3,321900.0,14.3182,14.3724,14.094,14.1482,321900.0
2008-11-13 11:40:00,18.3,18.58,18.29,18.42,350600.0,14.1482,14.3646,14.1404,14.2409,350600.0
2008-11-13 11:45:00,18.43,18.44,18.25,18.25,312000.0,14.2487,14.2564,14.1095,14.1095,312000.0
2008-11-13 11:50:00,18.25,18.44,18.21,18.34,255700.0,14.1095,14.2564,14.0786,14.1791,255700.0
2008-11-13 11:55:00,18.34,18.34,18.16,18.21,242400.0,14.1791,14.1791,14.0399,14.0786,242400.0
2008-11-13 12:00:00,18.21,18.28,18.11,18.2,244000.0,14.0786,14.1327,14.0013,14.0708,244000.0
2008-11-13 12:05:00,18.2,18.24,18.06,18.07,245800.0,14.0708,14.1018,13.9626,13.9703,245800.0
2008-11-13 12:10:00,18.06,18.07,17.7,17.74,457800.0,13.9626,13.9703,13.6843,13.7152,457800.0
2008-11-13 12:15:00,17.75,17.75,17.46,17.5,353700.0,13.7229,13.7229,13.4987,13.5297,353700.0
2008-11-13 12:20:00,17.5,17.52,17.25,17.49,691100.0,13.5297,13.5451,13.3364,13.5219,691100.0
2008-11-13 12:25:00,17.5,17.7,17.41,17.57,432800.0,13.5297,13.6843,13.4601,13.5838,432800.0
2008-11-13 12:30:00,17.56,17.76,17.52,17.67,363100.0,13.576,13.7307,13.5451,13.6611,363100.0
2008-11-13 12:35:00,17.68,17.89,17.64,17.71,336600.0,13.6688,13.8312,13.6379,13.692,336600.0
2008-11-13 12:40:00,17.72,17.88,17.54,17.59,300900.0,13.6997,13.8234,13.5606,13.5992,300900.0
2008-11-13 12:45:00,17.6,17.67,17.26,17.27,549100.0,13.607,13.6611,13.3441,13.3518,549100.0
2008-11-13 12:50:00,17.3,17.47,16.55,17.16,981300.0,13.375,13.5065,12.7952,13.2668,981300.0
2008-11-13 12:55:00,17.15,17.29,16.61,16.74,797500.0,13.2591,13.3673,12.8416,12.9421,797500.0
2008-11-13 13:00:00,16.73,17.12,16.72,17.01,617000.0,12.9344,13.2359,12.9266,13.1508,617000.0
2008-11-13 13:05:00,17.0,17.33,16.85,17.16,593800.0,13.1431,13.3982,13.0271,13.2668,593800.0
2008-11-13 13:10:00,17.15,17.54,16.89,17.48,745900.0,13.2591,13.5606,13.0581,13.5142,745900.0
2008-11-13 13:15:00,17.49,17.89,17.42,17.68,817900.0,13.5219,13.8312,13.4678,13.6688,817900.0
2008-11-13 13:20:00,17.66,17.74,17.47,17.58,960600.0,13.6534,13.7152,13.5065,13.5915,960600.0
2008-11-13 13:25:00,17.57,18.07,17.53,18.07,566600.0,13.5838,13.9703,13.5529,13.9703,566600.0
2008-11-13 13:30:00,18.06,18.26,18.0,18.13,812100.0,13.9626,14.1172,13.9162,14.0167,812100.0
2008-11-13 13:35:00,18.13,18.62,18.09,18.52,768100.0,14.0167,14.3956,13.9858,14.3182,768100.0
2008-11-13 13:40:00,18.52,18.85,18.43,18.83,823900.0,14.3182,14.5734,14.2487,14.5579,823900.0
2008-11-13 13:45:00,18.82,19.07,18.44,18.62,949300.0,14.5502,14.7435,14.2564,14.3956,949300.0
2008-11-13 13:50:00,18.61,19.1,18.56,18.99,527300.0,14.3878,14.7667,14.3492,14.6816,527300.0
2008-11-13 13:55:00,18.98,18.99,18.39,18.46,568500.0,14.6739,14.6816,14.2177,14.2719,568500.0
2008-11-13 14:00:00,18.46,18.59,18.3,18.42,459300.0,14.2719,14.3724,14.1482,14.2409,459300.0
2008-11-13 14:05:00,18.42,18.7,18.37,18.66,409900.0,14.2409,14.4574,14.2023,14.4265,409900.0
2008-11-13 14:10:00,18.65,18.8,18.5,18.56,364600.0,14.4187,14.5347,14.3028,14.3492,364600.0
2008-11-13 14:15:00,18.56,18.79,18.55,18.58,375200.0,14.3492,14.527,14.3414,14.3646,375200.0
2008-11-13 14:20:00,18.58,18.93,18.58,18.75,367100.0,14.3646,14.6352,14.3646,14.4961,367100.0
2008-11-13 14:25:00,18.75,19.13,18.64,18.95,402900.0,14.4961,14.7898,14.411,14.6507,402900.0
2008-11-13 14:30:00,18.97,19.03,18.58,18.62,393800.0,14.6661,14.7125,14.3646,14.3956,393800.0
2008-11-13 14:35:00,18.59,19.58,18.46,19.53,759000.0,14.3724,15.1378,14.2719,15.0991,759000.0
2008-11-13 14:40:00,19.52,19.55,19.3,19.46,478000.0,15.0914,15.1146,14.9213,15.045,478000.0
2008-11-13 14:45:00,19.47,19.84,19.45,19.63,607100.0,15.0527,15.3388,15.0372,15.1764,607100.0
2008-11-13 14:50:00,19.64,19.7,19.11,19.19,500800.0,15.1841,15.2305,14.7744,14.8362,500800.0
2008-11-13 14:55:00,19.19,19.43,19.12,19.17,351200.0,14.8362,15.0218,14.7821,14.8208,351200.0
2008-11-13 15:00:00,19.17,19.3,18.9,18.92,390900.0,14.8208,14.9213,14.612,14.6275,390900.0
2008-11-13 15:05:00,18.92,18.95,18.5,18.58,522700.0,14.6275,14.6507,14.3028,14.3646,522700.0
2008-11-13 15:10:00,18.59,19.11,18.58,18.98,701700.0,14.3724,14.7744,14.3646,14.6739,701700.0
2008-11-13 15:15:00,18.98,19.27,18.92,19.24,578300.0,14.6739,14.8981,14.6275,14.8749,578300.0
2008-11-13 15:20:00,19.24,19.75,19.22,19.68,982900.0,14.8749,15.2692,14.8594,15.2151,982900.0
2008-11-13 15:25:00,19.68,20.0,19.63,19.99,616000.0,15.2151,15.4625,15.1764,15.4547,616000.0
2008-11-13 15:30:00,19.99,20.2,19.82,20.0,684400.0,15.4547,15.6171,15.3233,15.4625,684400.0
2008-11-13 15:35:00,19.99,20.13,19.84,19.84,604600.0,15.4547,15.563,15.3388,15.3388,604600.0
2008-11-13 15:40:00,19.84,20.09,19.84,20.08,940400.0,15.3388,15.532,15.3388,15.5243,940400.0
2008-11-13 15:45:00,20.08,20.19,19.94,19.98,748200.0,15.5243,15.6094,15.4161,15.447,748200.0
2008-11-13 15:50:00,19.98,20.64,19.96,20.63,1113000.0,15.447,15.9573,15.4315,15.9495,1113000.0
2008-11-13 15:55:00,20.64,21.64,20.62,20.85,2881400.0,15.9573,16.7304,15.9418,16.1196,2881400.0
2008-11-14 09:30:00,20.0,20.33,19.89,20.25,531900.0,15.4625,15.7176,15.3774,15.6557,531900.0
2008-11-14 09:35:00,20.25,20.62,20.12,20.54,535100.0,15.6557,15.9418,15.5552,15.88,535100.0
2008-11-14 09:40:00,20.55,20.76,20.46,20.74,591200.0,15.8877,16.05,15.8181,16.0346,591200.0
2008-11-14 09:45:00,20.74,20.99,20.45,20.49,602900.0,16.0346,16.2279,15.8104,15.8413,602900.0
2008-11-14 09:50:00,20.5,20.68,20.45,20.66,350900.0,15.849,15.9882,15.8104,15.9727,350900.0
2008-11-14 09:55:00,20.66,20.89,20.64,20.7,371100.0,15.9727,16.1505,15.9573,16.0037,371100.0
2008-11-14 10:00:00,20.7,20.82,20.49,20.53,413600.0,16.0037,16.0964,15.8413,15.8722,413600.0
2008-11-14 10:05:00,20.53,20.67,20.28,20.32,378400.0,15.8722,15.9805,15.6789,15.7099,378400.0
2008-11-14 10:10:00,20.3,20.33,20.09,20.09,379500.0,15.6944,15.7176,15.532,15.532,379500.0
2008-11-14 10:15:00,20.08,20.39,20.02,20.04,353900.0,15.5243,15.764,15.4779,15.4934,353900.0
2008-11-14 10:20:00,20.04,20.13,19.93,20.0,274900.0,15.4934,15.563,15.4083,15.4625,274900.0
2008-11-14 10:25:00,19.99,20.13,19.97,20.11,267600.0,15.4547,15.563,15.4393,15.5475,267600.0
2008-11-14 10:30:00,20.1,20.18,19.92,20.14,354100.0,15.5398,15.6016,15.4006,15.5707,354100.0
2008-11-14 10:35:00,20.14,20.31,19.92,19.93,447500.0,15.5707,15.7021,15.4006,15.4083,447500.0
2008-11-14 10:40:00,19.94,20.05,19.85,19.98,352600.0,15.4161,15.5011,15.3465,15.447,352600.0
2008-11-14 10:45:00,19.98,20.07,19.79,20.06,281900.0,15.447,15.5166,15.3001,15.5089,281900.0
2008-11-14 10:50:00,20.06,20.09,19.91,19.98,122200.0,15.5089,15.532,15.3929,15.447,122200.0
2008-11-14 10:55:00,19.97,20.06,19.91,20.0,121800.0,15.4393,15.5089,15.3929,15.4625,121800.0
2008-11-14 11:00:00,19.99,20.04,19.87,19.95,214200.0,15.4547,15.4934,15.362,15.4238,214200.0
2008-11-14 11:05:00,19.94,20.02,19.88,19.99,195200.0,15.4161,15.4779,15.3697,15.4547,195200.0
2008-11-14 11:10:00,19.98,20.15,19.94,20.13,201200.0,15.447,15.5784,15.4161,15.563,201200.0
2008-11-14 11:15:00,20.13,20.22,20.06,20.2,143900.0,15.563,15.6326,15.5089,15.6171,143900.0
2008-11-14 11:20:00,20.19,20.19,20.03,20.13,159900.0,15.6094,15.6094,15.4857,15.563,159900.0
2008-11-14 11:25:00,20.14,20.27,20.03,20.03,150400.0,15.5707,15.6712,15.4857,15.4857,150400.0
2008-11-14 11:30:00,20.03,20.05,19.91,19.94,128700.0,15.4857,15.5011,15.3929,15.4161,128700.0
2008-11-14 11:35:00,19.95,20.01,19.78,19.82,161600.0,15.4238,15.4702,15.2924,15.3233,161600.0
2008-11-14 11:40:00,19.82,19.88,19.66,19.87,194200.0,15.3233,15.3697,15.1996,15.362,194200.0
2008-11-14 11:45:00,19.87,20.0,19.86,19.95,212500.0,15.362,15.4625,15.3542,15.4238,212500.0
2008-11-14 11:50:00,19.96,20.02,19.92,19.94,251000.0,15.4315,15.4779,15.4006,15.4161,251000.0
2008-11-14 11:55:00,19.94,20.0,19.9,19.93,188000.0,15.4161,15.4625,15.3852,15.4083,188000.0
2008-11-14 12:00:00,19.94,19.96,19.77,19.77,328700.0,15.4161,15.4315,15.2846,15.2846,328700.0
2008-11-14 12:05:00,19.77,19.94,19.69,19.9,319700.0,15.2846,15.4161,15.2228,15.3852,319700.0
2008-11-14 12:10:00,19.9,19.94,19.81,19.93,157800.0,15.3852,15.4161,15.3156,15.4083,157800.0
2008-11-14 12:15:00,19.92,19.92,19.77,19.9,195800.0,15.4006,15.4006,15.2846,15.3852,195800.0
2008-11-14 12:20:00,19.9,20.0,19.88,19.99,201600.0,15.3852,15.4625,15.3697,15.4547,201600.0
2008-11-14 12:25:00,19.98,20.13,19.95,20.12,236400.0,15.447,15.563,15.4238,15.5552,236400.0
2008-11-14 12:30:00,20.13,20.15,19.93,19.94,143700.0,15.563,15.5784,15.4083,15.4161,143700.0
2008-11-14 12:35:00,19.94,20.17,19.9,20.13,178100.0,15.4161,15.5939,15.3852,15.563,178100.0
2008-11-14 12:40:00,20.13,20.21,20.11,20.16,87100.0,15.563,15.6248,15.5475,15.5862,87100.0
2008-11-14 12:45:00,20.16,20.26,20.09,20.11,170900.0,15.5862,15.6635,15.532,15.5475,170900.0
2008-11-14 12:50:00,20.1,20.26,20.1,20.16,132600.0,15.5398,15.6635,15.5398,15.5862,132600.0
2008-11-14 12:55:00,20.15,20.38,20.15,20.26,147600.0,15.5784,15.7563,15.5784,15.6635,147600.0
2008-11-14 13:00:00,20.26,20.26,20.05,20.07,117300.0,15.6635,15.6635,15.5011,15.5166,117300.0
2008-11-14 13:05:00,20.06,20.08,19.96,20.01,88100.0,15.5089,15.5243,15.4315,15.4702,88100.0
2008-11-14 13:10:00,20.01,20.01,19.83,19.87,108700.0,15.4702,15.4702,15.331,15.362,108700.0
2008-11-14 13:15:00,19.87,19.97,19.81,19.93,113200.0,15.362,15.4393,15.3156,15.4083,113200.0
2008-11-14 13:20:00,19.94,19.97,19.87,19.97,93100.0,15.4161,15.4393,15.362,15.4393,93100.0
2008-11-14 13:25:00,19.97,20.2,19.96,20.18,166900.0,15.4393,15.6171,15.4315,15.6016,166900.0
2008-11-14 13:30:00,20.18,20.39,20.14,20.23,181600.0,15.6016,15.764,15.5707,15.6403,181600.0
2008-11-14 13:35:00,20.23,20.32,20.18,20.2,132400.0,15.6403,15.7099,15.6016,15.6171,132400.0
2008-11-14 13:40:00,20.21,20.32,20.18,20.19,142700.0,15.6248,15.7099,15.6016,15.6094,142700.0
2008-11-14 13:45:00,20.19,20.32,20.17,20.31,137300.0,15.6094,15.7099,15.5939,15.7021,137300.0
2008-11-14 13:50:00,20.31,20.36,20.2,20.23,137500.0,15.7021,15.7408,15.6171,15.6403,137500.0
2008-11-14 13:55:00,20.22,20.35,20.21,20.27,167100.0,15.6326,15.7331,15.6248,15.6712,167100.0
2008-11-14 14:00:00,20.28,20.55,20.24,20.52,195200.0,15.6789,15.8877,15.648,15.8645,195200.0
2008-11-14 14:05:00,20.53,20.67,20.51,20.58,213000.0,15.8722,15.9805,15.8568,15.9109,213000.0
2008-11-14 14:10:00,20.57,20.68,20.52,20.58,178200.0,15.9031,15.9882,15.8645,15.9109,178200.0
2008-11-14 14:15:00,20.59,21.1,20.59,21.1,405600.0,15.9186,16.3129,15.9186,16.3129,405600.0
2008-11-14 14:20:00,21.1,21.15,20.78,20.98,325400.0,16.3129,16.3516,16.0655,16.2201,325400.0
2008-11-14 14:25:00,20.98,21.19,20.86,20.91,275600.0,16.2201,16.3825,16.1274,16.166,275600.0
2008-11-14 14:30:00,20.92,20.93,20.65,20.73,157100.0,16.1737,16.1815,15.965,16.0268,157100.0
2008-11-14 14:35:00,20.73,20.8,20.67,20.72,184700.0,16.0268,16.081,15.9805,16.0191,184700.0
2008-11-14 14:40:00,20.72,21.0,20.71,20.89,251100.0,16.0191,16.2356,16.0114,16.1505,251100.0
2008-11-14 14:45:00,20.88,20.96,20.69,20.87,286000.0,16.1428,16.2047,15.9959,16.1351,286000.0
2008-11-14 14:50:00,20.87,21.0,20.75,20.94,347700.0,16.1351,16.2356,16.0423,16.1892,347700.0
2008-11-14 14:55:00,20.94,21.25,20.9,21.25,273200.0,16.1892,16.4289,16.1583,16.4289,273200.0
2008-11-14 15:00:00,21.25,21.32,21.04,21.21,410300.0,16.4289,16.483,16.2665,16.3979,410300.0
2008-11-14 15:05:00,21.21,21.33,21.03,21.31,409600.0,16.3979,16.4907,16.2588,16.4753,409600.0
2008-11-14 15:10:00,21.28,21.39,21.11,21.39,375000.0,16.4521,16.5371,16.3206,16.5371,375000.0
2008-11-14 15:15:00,21.39,21.5,20.87,20.9,377700.0,16.5371,16.6221,16.1351,16.1583,377700.0
2008-11-14 15:20:00,20.89,21.17,20.59,21.13,295100.0,16.1505,16.367,15.9186,16.3361,295100.0
2008-11-14 15:25:00,21.13,21.18,20.84,20.99,207800.0,16.3361,16.3748,16.1119,16.2279,207800.0
2008-11-14 15:30:00,20.98,21.07,20.16,20.32,666500.0,16.2201,16.2897,15.5862,15.7099,666500.0
2008-11-14 15:35:00,20.32,20.61,20.3,20.57,281400.0,15.7099,15.9341,15.6944,15.9031,281400.0
2008-11-14 15:40:00,20.57,20.58,20.19,20.39,340800.0,15.9031,15.9109,15.6094,15.764,340800.0
2008-11-14 15:45:00,20.38,20.5,20.28,20.39,267100.0,15.7563,15.849,15.6789,15.764,267100.0
2008-11-14 15:50:00,20.38,20.49,20.11,20.11,319100.0,15.7563,15.8413,15.5475,15.5475,319100.0
2008-11-14 15:55:00,20.11,20.17,19.83,19.95,926700.0,15.5475,15.5939,15.331,15.4238,926700.0
2008-11-17 09:30:00,19.65,20.1,19.35,19.76,398700.0,15.1919,15.5398,14.9599,15.2769,398700.0
2008-11-17 09:35:00,19.76,20.05,19.57,19.91,355200.0,15.2769,15.5011,15.13,15.3929,355200.0
2008-11-17 09:40:00,19.93,20.02,19.64,19.94,362200.0,15.4083,15.4779,15.1841,15.4161,362200.0
2008-11-17 09:45:00,19.95,19.99,19.76,19.84,214100.0,15.4238,15.4547,15.2769,15.3388,214100.0
2008-11-17 09:50:00,19.85,19.99,19.73,19.95,240800.0,15.3465,15.4547,15.2537,15.4238,240800.0
2008-11-17 09:55:00,19.95,20.08,19.86,20.01,134700.0,15.4238,15.5243,15.3542,15.4702,134700.0
2008-11-17 10:00:00,20.01,20.01,19.72,19.77,134800.0,15.4702,15.4702,15.246,15.2846,134800.0
2008-11-17 10:05:00,19.78,19.82,19.65,19.77,188900.0,15.2924,15.3233,15.1919,15.2846,188900.0
2008-11-17 10:10:00,19.77,19.8,19.51,19.53,206200.0,15.2846,15.3078,15.0836,15.0991,206200.0
2008-11-17 10:15:00,19.54,19.54,19.3,19.3,147500.0,15.1068,15.1068,14.9213,14.9213,147500.0
2008-11-17 10:20:00,19.3,19.43,19.18,19.4,179600.0,14.9213,15.0218,14.8285,14.9986,179600.0
2008-11-17 10:25:00,19.4,19.47,19.31,19.44,207500.0,14.9986,15.0527,14.929,15.0295,207500.0
2008-11-17 10:30:00,19.43,19.57,19.24,19.56,188600.0,15.0218,15.13,14.8749,15.1223,188600.0
2008-11-17 10:35:00,19.57,19.63,19.51,19.56,186200.0,15.13,15.1764,15.0836,15.1223,186200.0
2008-11-17 10:40:00,19.56,19.68,19.53,19.62,175200.0,15.1223,15.2151,15.0991,15.1687,175200.0
2008-11-17 10:45:00,19.61,19.65,19.54,19.63,122800.0,15.1609,15.1919,15.1068,15.1764,122800.0
2008-11-17 10:50:00,19.63,19.65,19.54,19.57,161000.0,15.1764,15.1919,15.1068,15.13,161000.0
2008-11-17 10:55:00,19.57,19.6,19.49,19.55,263900.0,15.13,15.1532,15.0682,15.1146,263900.0
2008-11-17 11:00:00,19.55,19.78,19.54,19.76,326000.0,15.1146,15.2924,15.1068,15.2769,326000.0
2008-11-17 11:05:00,19.76,19.87,19.72,19.82,251700.0,15.2769,15.362,15.246,15.3233,251700.0
2008-11-17 11:10:00,19.83,20.01,19.82,19.9,215900.0,15.331,15.4702,15.3233,15.3852,215900.0
2008-11-17 11:15:00,19.9,19.9,19.75,19.77,131700.0,15.3852,15.3852,15.2692,15.2846,131700.0
2008-11-17 11:20:00,19.77,19.78,19.64,19.69,169300.0,15.2846,15.2924,15.1841,15.2228,169300.0
2008-11-17 11:25:00,19.69,19.7,19.53,19.55,165200.0,15.2228,15.2305,15.0991,15.1146,165200.0
2008-11-17 11:30:00,19.54,19.73,19.54,19.71,177500.0,15.1068,15.2537,15.1068,15.2383,177500.0
2008-11-17 11:35:00,19.71,19.8,19.59,19.74,121600.0,15.2383,15.3078,15.1455,15.2615,121600.0
2008-11-17 11:40:00,19.75,19.77,19.54,19.63,108000.0,15.2692,15.2846,15.1068,15.1764,108000.0
2008-11-17 11:45:00,19.64,19.9,19.64,19.89,120000.0,15.1841,15.3852,15.1841,15.3774,120000.0
2008-11-17 11:50:00,19.89,20.03,19.89,20.0,247700.0,15.3774,15.4857,15.3774,15.4625,247700.0
2008-11-17 11:55:00,19.99,20.1,19.95,20.04,192200.0,15.4547,15.5398,15.4238,15.4934,192200.0
2008-11-17 12:00:00,20.04,20.11,19.92,20.02,238000.0,15.4934,15.5475,15.4006,15.4779,238000.0
2008-11-17 12:05:00,20.03,20.12,19.99,20.09,241700.0,15.4857,15.5552,15.4547,15.532,241700.0
2008-11-17 12:10:00,20.1,20.27,20.08,20.21,170600.0,15.5398,15.6712,15.5243,15.6248,170600.0
2008-11-17 12:15:00,20.22,20.38,20.2,20.36,221400.0,15.6326,15.7563,15.6171,15.7408,221400.0
2008-11-17 12:20:00,20.36,20.53,20.3,20.38,237700.0,15.7408,15.8722,15.6944,15.7563,237700.0
2008-11-17 12:25:00,20.38,20.43,20.24,20.4,159600.0,15.7563,15.7949,15.648,15.7717,159600.0
2008-11-17 12:30:00,20.42,20.46,20.31,20.43,192200.0,15.7872,15.8181,15.7021,15.7949,192200.0
2008-11-17 12:35:00,20.44,20.44,20.02,20.06,207700.0,15.8026,15.8026,15.4779,15.5089,207700.0
2008-11-17 12:40:00,20.08,20.12,20.0,20.09,95400.0,15.5243,15.5552,15.4625,15.532,95400.0
2008-11-17 12:45:00,20.08,20.2,20.05,20.19,264800.0,15.5243,15.6171,15.5011,15.6094,264800.0
2008-11-17 12:50:00,20.18,20.2,20.07,20.14,157100.0,15.6016,15.6171,15.5166,15.5707,157100.0
2008-11-17 12:55:00,20.14,20.18,20.03,20.08,182000.0,15.5707,15.6016,15.4857,15.5243,182000.0
2008-11-17 13:00:00,20.08,20.11,19.94,19.94,126900.0,15.5243,15.5475,15.4161,15.4161,126900.0
2008-11-17 13:05:00,19.94,20.0,19.87,19.97,100600.0,15.4161,15.4625,15.362,15.4393,100600.0
2008-11-17 13:10:00,19.97,19.97,19.81,19.94,110500.0,15.4393,15.4393,15.3156,15.4161,110500.0
2008-11-17 13:15:00,19.94,19.96,19.74,19.78,130200.0,15.4161,15.4315,15.2615,15.2924,130200.0
2008-11-17 13:20:00,19.78,19.83,19.71,19.73,112500.0,15.2924,15.331,15.2383,15.2537,112500.0
2008-11-17 13:25:00,19.73,19.88,19.73,19.86,138000.0,15.2537,15.3697,15.2537,15.3542,138000.0
2008-11-17 13:30:00,19.86,19.97,19.76,19.76,155200.0,15.3542,15.4393,15.2769,15.2769,155200.0
2008-11-17 13:35:00,19.76,19.79,19.68,19.76,90000.0,15.2769,15.3001,15.2151,15.2769,90000.0
2008-11-17 13:40:00,19.77,19.79,19.66,19.71,71600.0,15.2846,15.3001,15.1996,15.2383,71600.0
2008-11-17 13:45:00,19.72,19.82,19.7,19.78,95000.0,15.246,15.3233,15.2305,15.2924,95000.0
2008-11-17 13:50:00,19.77,19.96,19.73,19.92,98400.0,15.2846,15.4315,15.2537,15.4006,98400.0
2008-11-17 13:55:00,19.92,20.01,19.9,19.94,112400.0,15.4006,15.4702,15.3852,15.4161,112400.0
2008-11-17 14:00:00,19.93,19.98,19.72,19.78,89800.0,15.4083,15.447,15.246,15.2924,89800.0
2008-11-17 14:05:00,19.78,19.94,19.73,19.93,112300.0,15.2924,15.4161,15.2537,15.4083,112300.0
2008-11-17 14:10:00,19.93,20.19,19.86,20.09,169900.0,15.4083,15.6094,15.3542,15.532,169900.0
2008-11-17 14:15:00,20.09,20.13,19.97,20.04,117300.0,15.532,15.563,15.4393,15.4934,117300.0
2008-11-17 14:20:00,20.03,20.17,19.84,19.88,163100.0,15.4857,15.5939,15.3388,15.3697,163100.0
2008-11-17 14:25:00,19.88,19.96,19.74,19.78,137900.0,15.3697,15.4315,15.2615,15.2924,137900.0
2008-11-17 14:30:00,19.78,19.82,19.65,19.8,150900.0,15.2924,15.3233,15.1919,15.3078,150900.0
2008-11-17 14:35:00,19.78,20.01,19.73,19.96,226900.0,15.2924,15.4702,15.2537,15.4315,226900.0
2008-11-17 14:40:00,19.96,20.15,19.88,20.1,181400.0,15.4315,15.5784,15.3697,15.5398,181400.0
2008-11-17 14:45:00,20.09,20.1,19.83,19.85,164200.0,15.532,15.5398,15.331,15.3465,164200.0
2008-11-17 14:50:00,19.85,19.87,19.72,19.86,158600.0,15.3465,15.362,15.246,15.3542,158600.0
2008-11-17 14:55:00,19.86,19.99,19.75,19.8,128400.0,15.3542,15.4547,15.2692,15.3078,128400.0
2008-11-17 15:00:00,19.8,19.82,19.66,19.78,240500.0,15.3078,15.3233,15.1996,15.2924,240500.0
2008-11-17 15:05:00,19.79,19.8,19.66,19.71,195900.0,15.3001,15.3078,15.1996,15.2383,195900.0
2008-11-17 15:10:00,19.71,19.83,19.58,19.81,221400.0,15.2383,15.331,15.1378,15.3156,221400.0
2008-11-17 15:15:00,19.81,20.01,19.8,19.94,250600.0,15.3156,15.4702,15.3078,15.4161,250600.0
2008-11-17 15:20:00,19.95,20.01,19.76,19.81,169400.0,15.4238,15.4702,15.2769,15.3156,169400.0
2008-11-17 15:25:00,19.81,19.9,19.65,19.8,180200.0,15.3156,15.3852,15.1919,15.3078,180200.0
2008-11-17 15:30:00,19.8,19.87,19.67,19.68,212300.0,15.3078,15.362,15.2073,15.2151,212300.0
2008-11-17 15:35:00,19.68,19.75,19.6,19.69,235200.0,15.2151,15.2692,15.1532,15.2228,235200.0
2008-11-17 15:40:00,19.69,19.78,19.58,19.72,294900.0,15.2228,15.2924,15.1378,15.246,294900.0
2008-11-17 15:45:00,19.72,20.34,19.57,19.62,328900.0,15.246,15.7253,15.13,15.1687,328900.0
2008-11-17 15:50:00,19.62,19.69,19.53,19.6,359000.0,15.1687,15.2228,15.0991,15.1532,359000.0
2008-11-17 15:55:00,19.6,19.6,19.24,19.35,1221600.0,15.1532,15.1532,14.8749,14.9599,1221600.0
2008-11-18 09:30:00,18.95,19.65,18.76,19.22,415200.0,14.6507,15.1919,14.5038,14.8594,415200.0
2008-11-18 09:35:00,19.22,19.77,19.22,19.67,295000.0,14.8594,15.2846,14.8594,15.2073,295000.0
2008-11-18 09:40:00,19.67,19.77,19.46,19.51,222900.0,15.2073,15.2846,15.045,15.0836,222900.0
2008-11-18 09:45:00,19.51,19.58,19.35,19.46,323300.0,15.0836,15.1378,14.9599,15.045,323300.0
2008-11-18 09:50:00,19.47,19.5,19.2,19.22,274200.0,15.0527,15.0759,14.844,14.8594,274200.0
2008-11-18 09:55:00,19.22,19.42,19.16,19.39,288100.0,14.8594,15.0141,14.813,14.9909,288100.0
2008-11-18 10:00:00,19.4,19.42,19.09,19.19,312300.0,14.9986,15.0141,14.7589,14.8362,312300.0
2008-11-18 10:05:00,19.19,19.25,19.01,19.05,294000.0,14.8362,14.8826,14.6971,14.728,294000.0
2008-11-18 10:10:00,19.04,19.24,19.01,19.2,291900.0,14.7203,14.8749,14.6971,14.844,291900.0
2008-11-18 10:15:00,19.2,19.49,19.19,19.44,252600.0,14.844,15.0682,14.8362,15.0295,252600.0
2008-11-18 10:20:00,19.43,19.63,19.42,19.57,209200.0,15.0218,15.1764,15.0141,15.13,209200.0
2008-11-18 10:25:00,19.57,19.78,19.57,19.75,197200.0,15.13,15.2924,15.13,15.2692,197200.0
2008-11-18 10:30:00,19.75,19.75,19.61,19.67,104800.0,15.2692,15.2692,15.1609,15.2073,104800.0
2008-11-18 10:35:00,19.66,19.75,19.53,19.73,124700.0,15.1996,15.2692,15.0991,15.2537,124700.0
2008-11-18 10:40:00,19.73,19.86,19.61,19.65,122100.0,15.2537,15.3542,15.1609,15.1919,122100.0
2008-11-18 10:45:00,19.65,19.71,19.57,19.67,91900.0,15.1919,15.2383,15.13,15.2073,91900.0
2008-11-18 10:50:00,19.68,19.84,19.65,19.79,186000.0,15.2151,15.3388,15.1919,15.3001,186000.0
2008-11-18 10:55:00,19.77,19.81,19.71,19.79,143800.0,15.2846,15.3156,15.2383,15.3001,143800.0
2008-11-18 11:00:00,19.78,19.79,19.65,19.71,231600.0,15.2924,15.3001,15.1919,15.2383,231600.0
2008-11-18 11:05:00,19.71,19.75,19.61,19.71,137200.0,15.2383,15.2692,15.1609,15.2383,137200.0
2008-11-18 11:10:00,19.71,19.75,19.6,19.65,205200.0,15.2383,15.2692,15.1532,15.1919,205200.0
2008-11-18 11:15:00,19.65,19.74,19.6,19.67,218200.0,15.1919,15.2615,15.1532,15.2073,218200.0
2008-11-18 11:20:00,19.68,19.71,19.5,19.53,115300.0,15.2151,15.2383,15.0759,15.0991,115300.0
2008-11-18 11:25:00,19.54,19.63,19.49,19.6,97900.0,15.1068,15.1764,15.0682,15.1532,97900.0
2008-11-18 11:30:00,19.6,19.68,19.55,19.6,90200.0,15.1532,15.2151,15.1146,15.1532,90200.0
2008-11-18 11:35:00,19.6,19.78,19.6,19.76,150100.0,15.1532,15.2924,15.1532,15.2769,150100.0
2008-11-18 11:40:00,19.76,19.76,19.56,19.66,69400.0,15.2769,15.2769,15.1223,15.1996,69400.0
2008-11-18 11:45:00,19.66,19.77,19.56,19.65,91500.0,15.1996,15.2846,15.1223,15.1919,91500.0
2008-11-18 11:50:00,19.65,19.86,19.63,19.73,144200.0,15.1919,15.3542,15.1764,15.2537,144200.0
2008-11-18 11:55:00,19.73,19.91,19.73,19.9,120500.0,15.2537,15.3929,15.2537,15.3852,120500.0
2008-11-18 12:00:00,19.89,19.9,19.73,19.83,83800.0,15.3774,15.3852,15.2537,15.331,83800.0
2008-11-18 12:05:00,19.84,19.97,19.84,19.94,162300.0,15.3388,15.4393,15.3388,15.4161,162300.0
2008-11-18 12:10:00,19.94,20.12,19.91,20.08,246300.0,15.4161,15.5552,15.3929,15.5243,246300.0
2008-11-18 12:15:00,20.08,20.18,20.03,20.07,150900.0,15.5243,15.6016,15.4857,15.5166,150900.0
2008-11-18 12:20:00,20.06,20.1,19.95,19.97,161800.0,15.5089,15.5398,15.4238,15.4393,161800.0
2008-11-18 12:25:00,19.97,19.97,19.79,19.82,188800.0,15.4393,15.4393,15.3001,15.3233,188800.0
2008-11-18 12:30:00,19.83,19.84,19.65,19.74,205800.0,15.331,15.3388,15.1919,15.2615,205800.0
2008-11-18 12:35:00,19.74,19.83,19.65,19.72,249400.0,15.2615,15.331,15.1919,15.246,249400.0
2008-11-18 12:40:00,19.73,19.75,19.62,19.63,81900.0,15.2537,15.2692,15.1687,15.1764,81900.0
2008-11-18 12:45:00,19.62,19.65,19.59,19.63,115100.0,15.1687,15.1919,15.1455,15.1764,115100.0
2008-11-18 12:50:00,19.63,19.63,19.51,19.56,132300.0,15.1764,15.1764,15.0836,15.1223,132300.0
2008-11-18 12:55:00,19.58,19.63,19.5,19.6,150300.0,15.1378,15.1764,15.0759,15.1532,150300.0
2008-11-18 13:00:00,19.6,19.6,19.41,19.51,118500.0,15.1532,15.1532,15.0063,15.0836,118500.0
2008-11-18 13:05:00,19.5,19.51,19.31,19.35,206800.0,15.0759,15.0836,14.929,14.9599,206800.0
2008-11-18 13:10:00,19.34,19.36,19.2,19.32,169700.0,14.9522,14.9677,14.844,14.9367,169700.0
2008-11-18 13:15:00,19.32,19.33,19.14,19.25,145200.0,14.9367,14.9445,14.7976,14.8826,145200.0
2008-11-18 13:20:00,19.25,19.33,19.16,19.16,158100.0,14.8826,14.9445,14.813,14.813,158100.0
2008-11-18 13:25:00,19.16,19.25,19.15,19.18,128700.0,14.813,14.8826,14.8053,14.8285,128700.0
2008-11-18 13:30:00,19.19,19.2,19.07,19.11,177600.0,14.8362,14.844,14.7435,14.7744,177600.0
2008-11-18 13:35:00,19.11,19.13,18.9,18.97,199600.0,14.7744,14.7898,14.612,14.6661,199600.0
2008-11-18 13:40:00,18.98,19.1,18.94,18.94,144800.0,14.6739,14.7667,14.643,14.643,144800.0
2008-11-18 13:45:00,18.94,18.97,18.71,18.75,252700.0,14.643,14.6661,14.4651,14.4961,252700.0
2008-11-18 13:50:00,18.76,19.02,18.68,19.02,351800.0,14.5038,14.7048,14.4419,14.7048,351800.0
2008-11-18 13:55:00,19.01,19.09,18.96,19.09,190800.0,14.6971,14.7589,14.6584,14.7589,190800.0
2008-11-18 14:00:00,19.08,19.09,18.85,18.86,234100.0,14.7512,14.7589,14.5734,14.5811,234100.0
2008-11-18 14:05:00,18.86,18.89,18.75,18.85,265100.0,14.5811,14.6043,14.4961,14.5734,265100.0
2008-11-18 14:10:00,18.85,19.0,18.79,18.86,271900.0,14.5734,14.6893,14.527,14.5811,271900.0
2008-11-18 14:15:00,18.87,18.96,18.82,18.86,389000.0,14.5888,14.6584,14.5502,14.5811,389000.0
2008-11-18 14:20:00,18.86,18.91,18.74,18.82,386700.0,14.5811,14.6198,14.4883,14.5502,386700.0
2008-11-18 14:25:00,18.82,18.87,18.8,18.82,233600.0,14.5502,14.5888,14.5347,14.5502,233600.0
2008-11-18 14:30:00,18.83,18.84,18.64,18.67,241900.0,14.5579,14.5656,14.411,14.4342,241900.0
2008-11-18 14:35:00,18.68,18.8,18.63,18.72,220500.0,14.4419,14.5347,14.4033,14.4729,220500.0
2008-11-18 14:40:00,18.72,18.8,18.66,18.68,206800.0,14.4729,14.5347,14.4265,14.4419,206800.0
2008-11-18 14:45:00,18.68,18.7,18.49,18.52,250400.0,14.4419,14.4574,14.295,14.3182,250400.0
2008-11-18 14:50:00,18.52,18.6,18.51,18.6,180800.0,14.3182,14.3801,14.3105,14.3801,180800.0
2008-11-18 14:55:00,18.59,18.7,18.54,18.56,176000.0,14.3724,14.4574,14.3337,14.3492,176000.0
2008-11-18 15:00:00,18.56,18.62,18.5,18.56,267400.0,14.3492,14.3956,14.3028,14.3492,267400.0
2008-11-18 15:05:00,18.55,18.7,18.52,18.7,388900.0,14.3414,14.4574,14.3182,14.4574,388900.0
2008-11-18 15:10:00,18.7,18.91,18.7,18.72,398900.0,14.4574,14.6198,14.4574,14.4729,398900.0
2008-11-18 15:15:00,18.71,18.9,18.59,18.88,338200.0,14.4651,14.612,14.3724,14.5966,338200.0
2008-11-18 15:20:00,18.88,19.2,18.83,18.95,462700.0,14.5966,14.844,14.5579,14.6507,462700.0
2008-11-18 15:25:00,18.95,18.95,18.73,18.9,291800.0,14.6507,14.6507,14.4806,14.612,291800.0
2008-11-18 15:30:00,18.9,18.9,18.64,18.78,307000.0,14.612,14.612,14.411,14.5193,307000.0
2008-11-18 15:35:00,18.79,18.95,18.75,18.84,549800.0,14.527,14.6507,14.4961,14.5656,549800.0
2008-11-18 15:40:00,18.85,19.1,18.85,18.93,626700.0,14.5734,14.7667,14.5734,14.6352,626700.0
2008-11-18 15:45:00,18.93,19.0,18.91,18.98,533900.0,14.6352,14.6893,14.6198,14.6739,533900.0
2008-11-18 15:50:00,18.97,19.33,18.95,19.3,880000.0,14.6661,14.9445,14.6507,14.9213,880000.0
2008-11-18 15:55:00,19.3,19.55,19.26,19.44,990900.0,14.9213,15.1146,14.8904,15.0295,990900.0
2008-11-19 09:30:00,18.96,19.47,18.71,19.0,295800.0,14.6584,15.0527,14.4651,14.6893,295800.0
2008-11-19 09:35:00,19.03,19.55,18.93,19.53,258500.0,14.7125,15.1146,14.6352,15.0991,258500.0
2008-11-19 09:40:00,19.53,19.63,19.02,19.11,274800.0,15.0991,15.1764,14.7048,14.7744,274800.0
2008-11-19 09:45:00,19.13,19.27,19.11,19.14,237300.0,14.7898,14.8981,14.7744,14.7976,237300.0
2008-11-19 09:50:00,19.14,19.17,18.98,19.1,168100.0,14.7976,14.8208,14.6739,14.7667,168100.0
2008-11-19 09:55:00,19.11,19.39,19.1,19.39,216100.0,14.7744,14.9909,14.7667,14.9909,216100.0
2008-11-19 10:00:00,19.38,19.4,19.07,19.23,223000.0,14.9831,14.9986,14.7435,14.8672,223000.0
2008-11-19 10:05:00,19.24,19.47,19.15,19.37,191300.0,14.8749,15.0527,14.8053,14.9754,191300.0
2008-11-19 10:10:00,19.36,19.58,19.31,19.38,178000.0,14.9677,15.1378,14.929,14.9831,178000.0
2008-11-19 10:15:00,19.38,19.47,19.24,19.34,257000.0,14.9831,15.0527,14.8749,14.9522,257000.0
2008-11-19 10:20:00,19.34,19.41,19.26,19.39,160300.0,14.9522,15.0063,14.8904,14.9909,160300.0
2008-11-19 10:25:00,19.39,19.4,19.21,19.28,189500.0,14.9909,14.9986,14.8517,14.9058,189500.0
2008-11-19 10:30:00,19.28,19.3,19.07,19.19,235800.0,14.9058,14.9213,14.7435,14.8362,235800.0
2008-11-19 10:35:00,19.21,19.24,18.97,19.01,283300.0,14.8517,14.8749,14.6661,14.6971,283300.0
2008-11-19 10:40:00,19.01,19.13,18.95,19.01,233400.0,14.6971,14.7898,14.6507,14.6971,233400.0
2008-11-19 10:45:00,19.0,19.04,18.91,19.02,217100.0,14.6893,14.7203,14.6198,14.7048,217100.0
2008-11-19 10:50:00,19.02,19.04,18.85,18.91,232500.0,14.7048,14.7203,14.5734,14.6198,232500.0
2008-11-19 10:55:00,18.88,18.92,18.7,18.81,187600.0,14.5966,14.6275,14.4574,14.5424,187600.0
2008-11-19 11:00:00,18.8,19.1,18.78,19.08,312400.0,14.5347,14.7667,14.5193,14.7512,312400.0
2008-11-19 11:05:00,19.07,19.21,19.01,19.2,173800.0,14.7435,14.8517,14.6971,14.844,173800.0
2008-11-19 11:10:00,19.2,19.27,18.97,18.99,134000.0,14.844,14.8981,14.6661,14.6816,134000.0
2008-11-19 11:15:00,19.0,19.05,18.88,19.03,178200.0,14.6893,14.728,14.5966,14.7125,178200.0
2008-11-19 11:20:00,19.02,19.02,18.75,18.75,145600.0,14.7048,14.7048,14.4961,14.4961,145600.0
2008-11-19 11:25:00,18.75,18.8,18.5,18.6,391900.0,14.4961,14.5347,14.3028,14.3801,391900.0
2008-11-19 11:30:00,18.6,18.85,18.55,18.7,263300.0,14.3801,14.5734,14.3414,14.4574,263300.0
2008-11-19 11:35:00,18.7,18.75,18.52,18.73,232800.0,14.4574,14.4961,14.3182,14.4806,232800.0
2008-11-19 11:40:00,18.73,18.81,18.59,18.73,232800.0,14.4806,14.5424,14.3724,14.4806,232800.0
2008-11-19 11:45:00,18.73,18.73,18.51,18.59,193800.0,14.4806,14.4806,14.3105,14.3724,193800.0
2008-11-19 11:50:00,18.58,18.92,18.56,18.87,204800.0,14.3646,14.6275,14.3492,14.5888,204800.0
2008-11-19 11:55:00,18.87,19.03,18.86,18.93,133300.0,14.5888,14.7125,14.5811,14.6352,133300.0
2008-11-19 12:00:00,18.93,18.98,18.84,18.92,113800.0,14.6352,14.6739,14.5656,14.6275,113800.0
2008-11-19 12:05:00,18.92,19.02,18.8,18.94,118300.0,14.6275,14.7048,14.5347,14.643,118300.0
2008-11-19 12:10:00,18.93,18.93,18.75,18.84,183800.0,14.6352,14.6352,14.4961,14.5656,183800.0
2008-11-19 12:15:00,18.81,18.83,18.64,18.65,126100.0,14.5424,14.5579,14.411,14.4187,126100.0
2008-11-19 12:20:00,18.66,18.75,18.54,18.65,273300.0,14.4265,14.4961,14.3337,14.4187,273300.0
2008-11-19 12:25:00,18.65,18.7,18.59,18.65,139100.0,14.4187,14.4574,14.3724,14.4187,139100.0
2008-11-19 12:30:00,18.65,18.77,18.58,18.71,131200.0,14.4187,14.5115,14.3646,14.4651,131200.0
2008-11-19 12:35:00,18.71,18.84,18.67,18.84,122900.0,14.4651,14.5656,14.4342,14.5656,122900.0
2008-11-19 12:40:00,18.84,18.98,18.82,18.93,237400.0,14.5656,14.6739,14.5502,14.6352,237400.0
2008-11-19 12:45:00,18.92,19.0,18.83,18.9,200000.0,14.6275,14.6893,14.5579,14.612,200000.0
2008-11-19 12:50:00,18.89,18.91,18.79,18.88,180100.0,14.6043,14.6198,14.527,14.5966,180100.0
2008-11-19 12:55:00,18.87,19.04,18.86,18.97,302500.0,14.5888,14.7203,14.5811,14.6661,302500.0
2008-11-19 13:00:00,18.97,19.2,18.96,19.16,232200.0,14.6661,14.844,14.6584,14.813,232200.0
2008-11-19 13:05:00,19.15,19.24,19.14,19.2,251200.0,14.8053,14.8749,14.7976,14.844,251200.0
2008-11-19 13:10:00,19.21,19.37,19.18,19.34,235400.0,14.8517,14.9754,14.8285,14.9522,235400.0
2008-11-19 13:15:00,19.33,19.36,19.24,19.34,192700.0,14.9445,14.9677,14.8749,14.9522,192700.0
2008-11-19 13:20:00,19.33,19.35,19.23,19.24,158000.0,14.9445,14.9599,14.8672,14.8749,158000.0
2008-11-19 13:25:00,19.24,19.25,19.04,19.04,142600.0,14.8749,14.8826,14.7203,14.7203,142600.0
2008-11-19 13:30:00,19.04,19.05,18.88,18.9,187100.0,14.7203,14.728,14.5966,14.612,187100.0
2008-11-19 13:35:00,18.9,19.0,18.87,18.97,253700.0,14.612,14.6893,14.5888,14.6661,253700.0
2008-11-19 13:40:00,18.97,19.01,18.94,18.95,158500.0,14.6661,14.6971,14.643,14.6507,158500.0
2008-11-19 13:45:00,18.95,19.09,18.94,18.99,260100.0,14.6507,14.7589,14.643,14.6816,260100.0
2008-11-19 13:50:00,18.99,19.16,18.93,19.14,122900.0,14.6816,14.813,14.6352,14.7976,122900.0
2008-11-19 13:55:00,19.14,19.24,19.12,19.15,139100.0,14.7976,14.8749,14.7821,14.8053,139100.0
2008-11-19 14:00:00,19.15,19.16,19.02,19.06,215300.0,14.8053,14.813,14.7048,14.7357,215300.0
2008-11-19 14:05:00,19.06,19.14,18.98,19.08,230200.0,14.7357,14.7976,14.6739,14.7512,230200.0
2008-11-19 14:10:00,19.07,19.17,19.01,19.11,238600.0,14.7435,14.8208,14.6971,14.7744,238600.0
2008-11-19 14:15:00,19.1,19.12,19.02,19.02,255700.0,14.7667,14.7821,14.7048,14.7048,255700.0
2008-11-19 14:20:00,19.03,19.06,18.96,18.99,267100.0,14.7125,14.7357,14.6584,14.6816,267100.0
2008-11-19 14:25:00,18.99,19.15,18.96,19.05,317800.0,14.6816,14.8053,14.6584,14.728,317800.0
2008-11-19 14:30:00,19.05,19.12,18.96,18.97,372900.0,14.728,14.7821,14.6584,14.6661,372900.0
2008-11-19 14:35:00,18.96,19.15,18.93,19.11,306300.0,14.6584,14.8053,14.6352,14.7744,306300.0
2008-11-19 14:40:00,19.11,19.3,19.1,19.24,349500.0,14.7744,14.9213,14.7667,14.8749,349500.0
2008-11-19 14:45:00,19.26,19.43,19.23,19.38,468100.0,14.8904,15.0218,14.8672,14.9831,468100.0
2008-11-19 14:50:00,19.39,19.44,19.3,19.36,375000.0,14.9909,15.0295,14.9213,14.9677,375000.0
2008-11-19 14:55:00,19.36,19.38,19.2,19.37,276400.0,14.9677,14.9831,14.844,14.9754,276400.0
2008-11-19 15:00:00,19.36,19.37,19.19,19.32,348300.0,14.9677,14.9754,14.8362,14.9367,348300.0
2008-11-19 15:05:00,19.33,19.5,19.25,19.44,299200.0,14.9445,15.0759,14.8826,15.0295,299200.0
2008-11-19 15:10:00,19.44,19.58,19.33,19.49,322800.0,15.0295,15.1378,14.9445,15.0682,322800.0
2008-11-19 15:15:00,19.48,19.49,19.25,19.25,306000.0,15.0604,15.0682,14.8826,14.8826,306000.0
2008-11-19 15:20:00,19.26,19.28,19.14,19.23,440800.0,14.8904,14.9058,14.7976,14.8672,440800.0
2008-11-19 15:25:00,19.24,19.39,19.1,19.33,442500.0,14.8749,14.9909,14.7667,14.9445,442500.0
2008-11-19 15:30:00,19.33,19.49,19.24,19.49,348800.0,14.9445,15.0682,14.8749,15.0682,348800.0
2008-11-19 15:35:00,19.49,19.5,19.07,19.08,517800.0,15.0682,15.0759,14.7435,14.7512,517800.0
2008-11-19 15:40:00,19.08,19.12,18.95,19.01,640800.0,14.7512,14.7821,14.6507,14.6971,640800.0
2008-11-19 15:45:00,19.02,19.02,18.85,18.92,800200.0,14.7048,14.7048,14.5734,14.6275,800200.0
2008-11-19 15:50:00,18.92,19.08,18.8,18.8,1075600.0,14.6275,14.7512,14.5347,14.5347,1075600.0
2008-11-19 15:55:00,18.81,18.84,18.63,18.7,1345800.0,14.5424,14.5656,14.4033,14.4574,1345800.0
2008-11-20 09:30:00,18.44,18.65,18.34,18.51,460900.0,14.2564,14.4187,14.1791,14.3105,460900.0
2008-11-20 09:35:00,18.5,18.6,18.3,18.37,370100.0,14.3028,14.3801,14.1482,14.2023,370100.0
2008-11-20 09:40:00,18.37,18.37,18.0,18.04,352800.0,14.2023,14.2023,13.9162,13.9471,352800.0
2008-11-20 09:45:00,18.02,18.24,18.01,18.12,281600.0,13.9317,14.1018,13.9239,14.009,281600.0
2008-11-20 09:50:00,18.13,18.18,17.99,18.02,621000.0,14.0167,14.0554,13.9085,13.9317,621000.0
2008-11-20 09:55:00,18.01,18.21,17.9,18.09,409300.0,13.9239,14.0786,13.8389,13.9858,409300.0
2008-11-20 10:00:00,18.1,18.25,17.99,18.05,416000.0,13.9935,14.1095,13.9085,13.9549,416000.0
2008-11-20 10:05:00,18.05,18.23,17.97,18.12,451500.0,13.9549,14.094,13.893,14.009,451500.0
2008-11-20 10:10:00,18.12,18.13,17.91,18.05,491200.0,14.009,14.0167,13.8466,13.9549,491200.0
2008-11-20 10:15:00,18.05,18.14,17.96,18.07,447100.0,13.9549,14.0245,13.8853,13.9703,447100.0
2008-11-20 10:20:00,18.06,18.39,18.02,18.28,414500.0,13.9626,14.2177,13.9317,14.1327,414500.0
2008-11-20 10:25:00,18.3,18.48,18.08,18.42,342500.0,14.1482,14.2873,13.9781,14.2409,342500.0
2008-11-20 10:30:00,18.41,18.61,18.19,18.2,385200.0,14.2332,14.3878,14.0631,14.0708,385200.0
2008-11-20 10:35:00,18.2,18.21,17.97,18.06,306500.0,14.0708,14.0786,13.893,13.9626,306500.0
2008-11-20 10:40:00,18.06,18.6,18.0,18.57,326900.0,13.9626,14.3801,13.9162,14.3569,326900.0
2008-11-20 10:45:00,18.56,18.92,18.32,18.41,271500.0,14.3492,14.6275,14.1636,14.2332,271500.0
2008-11-20 10:50:00,18.41,18.66,18.18,18.64,267400.0,14.2332,14.4265,14.0554,14.411,267400.0
2008-11-20 10:55:00,18.68,18.68,18.35,18.68,211900.0,14.4419,14.4419,14.1868,14.4419,211900.0
2008-11-20 11:00:00,18.68,18.95,18.53,18.78,484900.0,14.4419,14.6507,14.326,14.5193,484900.0
2008-11-20 11:05:00,18.76,18.84,18.4,18.47,235900.0,14.5038,14.5656,14.2255,14.2796,235900.0
2008-11-20 11:10:00,18.46,18.72,18.24,18.66,196100.0,14.2719,14.4729,14.1018,14.4265,196100.0
2008-11-20 11:15:00,18.65,18.8,18.45,18.52,160100.0,14.4187,14.5347,14.2641,14.3182,160100.0
2008-11-20 11:20:00,18.52,18.55,18.29,18.34,139000.0,14.3182,14.3414,14.1404,14.1791,139000.0
2008-11-20 11:25:00,18.32,18.49,18.23,18.46,152300.0,14.1636,14.295,14.094,14.2719,152300.0
2008-11-20 11:30:00,18.45,18.45,18.24,18.37,85300.0,14.2641,14.2641,14.1018,14.2023,85300.0
2008-11-20 11:35:00,18.36,18.5,18.24,18.4,119400.0,14.1945,14.3028,14.1018,14.2255,119400.0
2008-11-20 11:40:00,18.4,18.5,18.25,18.5,101600.0,14.2255,14.3028,14.1095,14.3028,101600.0
2008-11-20 11:45:00,18.5,18.57,18.26,18.42,99800.0,14.3028,14.3569,14.1172,14.2409,99800.0
2008-11-20 11:50:00,18.43,18.43,18.27,18.27,82600.0,14.2487,14.2487,14.125,14.125,82600.0
2008-11-20 11:55:00,18.28,18.33,18.24,18.26,97500.0,14.1327,14.1713,14.1018,14.1172,97500.0
2008-11-20 12:00:00,18.25,18.25,18.01,18.13,151300.0,14.1095,14.1095,13.9239,14.0167,151300.0
2008-11-20 12:05:00,18.12,18.23,18.07,18.11,150300.0,14.009,14.094,13.9703,14.0013,150300.0
2008-11-20 12:10:00,18.1,18.3,18.09,18.25,102800.0,13.9935,14.1482,13.9858,14.1095,102800.0
2008-11-20 12:15:00,18.26,18.45,18.2,18.31,160700.0,14.1172,14.2641,14.0708,14.1559,160700.0
2008-11-20 12:20:00,18.33,18.73,18.31,18.59,263800.0,14.1713,14.4806,14.1559,14.3724,263800.0
2008-11-20 12:25:00,18.58,18.86,18.55,18.76,293200.0,14.3646,14.5811,14.3414,14.5038,293200.0
2008-11-20 12:30:00,18.77,19.05,18.7,18.89,250000.0,14.5115,14.728,14.4574,14.6043,250000.0
2008-11-20 12:35:00,18.89,18.89,18.68,18.8,143900.0,14.6043,14.6043,14.4419,14.5347,143900.0
2008-11-20 12:40:00,18.78,18.82,18.64,18.76,118400.0,14.5193,14.5502,14.411,14.5038,118400.0
2008-11-20 12:45:00,18.75,19.08,18.66,19.05,209000.0,14.4961,14.7512,14.4265,14.728,209000.0
2008-11-20 12:50:00,19.06,19.14,18.75,18.75,191000.0,14.7357,14.7976,14.4961,14.4961,191000.0
2008-11-20 12:55:00,18.75,18.77,18.51,18.54,161000.0,14.4961,14.5115,14.3105,14.3337,161000.0
2008-11-20 13:00:00,18.53,18.56,18.3,18.39,148000.0,14.326,14.3492,14.1482,14.2177,148000.0
2008-11-20 13:05:00,18.4,18.57,18.35,18.51,109400.0,14.2255,14.3569,14.1868,14.3105,109400.0
2008-11-20 13:10:00,18.5,18.53,18.29,18.4,153000.0,14.3028,14.326,14.1404,14.2255,153000.0
2008-11-20 13:15:00,18.39,18.63,18.27,18.29,205900.0,14.2177,14.4033,14.125,14.1404,205900.0
2008-11-20 13:20:00,18.29,18.35,18.1,18.26,253100.0,14.1404,14.1868,13.9935,14.1172,253100.0
2008-11-20 13:25:00,18.27,18.33,18.08,18.1,160400.0,14.125,14.1713,13.9781,13.9935,160400.0
2008-11-20 13:30:00,18.1,18.35,18.07,18.28,139100.0,13.9935,14.1868,13.9703,14.1327,139100.0
2008-11-20 13:35:00,18.26,18.28,18.0,18.09,250100.0,14.1172,14.1327,13.9162,13.9858,250100.0
2008-11-20 13:40:00,18.08,18.2,18.01,18.13,118200.0,13.9781,14.0708,13.9239,14.0167,118200.0
2008-11-20 13:45:00,18.13,18.27,18.13,18.19,103400.0,14.0167,14.125,14.0167,14.0631,103400.0
2008-11-20 13:50:00,18.19,18.44,18.11,18.38,152800.0,14.0631,14.2564,14.0013,14.21,152800.0
2008-11-20 13:55:00,18.38,18.49,18.24,18.41,220100.0,14.21,14.295,14.1018,14.2332,220100.0
2008-11-20 14:00:00,18.41,18.5,18.22,18.28,215000.0,14.2332,14.3028,14.0863,14.1327,215000.0
2008-11-20 14:05:00,18.28,18.33,18.12,18.17,144800.0,14.1327,14.1713,14.009,14.0476,144800.0
2008-11-20 14:10:00,18.18,18.3,18.16,18.17,108700.0,14.0554,14.1482,14.0399,14.0476,108700.0
2008-11-20 14:15:00,18.17,18.26,18.01,18.04,115200.0,14.0476,14.1172,13.9239,13.9471,115200.0
2008-11-20 14:20:00,18.04,18.19,18.03,18.11,132000.0,13.9471,14.0631,13.9394,14.0013,132000.0
2008-11-20 14:25:00,18.09,18.14,17.95,17.96,183100.0,13.9858,14.0245,13.8776,13.8853,183100.0
2008-11-20 14:30:00,17.96,18.03,17.87,17.93,217900.0,13.8853,13.9394,13.8157,13.8621,217900.0
2008-11-20 14:35:00,17.94,18.1,17.87,17.96,272200.0,13.8698,13.9935,13.8157,13.8853,272200.0
2008-11-20 14:40:00,17.96,18.08,17.95,17.99,158900.0,13.8853,13.9781,13.8776,13.9085,158900.0
2008-11-20 14:45:00,17.99,18.01,17.68,17.81,213000.0,13.9085,13.9239,13.6688,13.7693,213000.0
2008-11-20 14:50:00,17.82,17.86,17.6,17.63,195700.0,13.7771,13.808,13.607,13.6302,195700.0
2008-11-20 14:55:00,17.62,17.72,17.5,17.67,216100.0,13.6224,13.6997,13.5297,13.6611,216100.0
2008-11-20 15:00:00,17.66,17.9,17.64,17.71,264400.0,13.6534,13.8389,13.6379,13.692,264400.0
2008-11-20 15:05:00,17.71,17.8,17.62,17.69,223400.0,13.692,13.7616,13.6224,13.6766,223400.0
2008-11-20 15:10:00,17.69,17.78,17.5,17.53,275100.0,13.6766,13.7461,13.5297,13.5529,275100.0
2008-11-20 15:15:00,17.53,17.61,17.31,17.36,335200.0,13.5529,13.6147,13.3828,13.4214,335200.0
2008-11-20 15:20:00,17.37,17.58,17.31,17.46,369000.0,13.4292,13.5915,13.3828,13.4987,369000.0
2008-11-20 15:25:00,17.46,17.6,17.44,17.5,222800.0,13.4987,13.607,13.4833,13.5297,222800.0
2008-11-20 15:30:00,17.49,17.68,17.45,17.65,421400.0,13.5219,13.6688,13.491,13.6456,421400.0
2008-11-20 15:35:00,17.65,17.67,17.29,17.29,715600.0,13.6456,13.6611,13.3673,13.3673,715600.0
2008-11-20 15:40:00,17.29,17.35,17.1,17.22,978600.0,13.3673,13.4137,13.2204,13.3132,978600.0
2008-11-20 15:45:00,17.23,17.61,17.17,17.47,1164700.0,13.3209,13.6147,13.2745,13.5065,1164700.0
2008-11-20 15:50:00,17.47,17.47,17.04,17.09,970000.0,13.5065,13.5065,13.174,13.2127,970000.0
2008-11-20 15:55:00,17.08,17.27,16.93,17.23,1712000.0,13.2049,13.3518,13.089,13.3209,1712000.0
2008-11-21 09:30:00,18.42,18.43,17.7,18.12,1058400.0,14.2409,14.2487,13.6843,14.009,1058400.0
2008-11-21 09:35:00,18.12,18.13,17.7,17.83,447000.0,14.009,14.0167,13.6843,13.7848,447000.0
2008-11-21 09:40:00,17.82,17.85,17.67,17.74,320300.0,13.7771,13.8002,13.6611,13.7152,320300.0
2008-11-21 09:45:00,17.74,18.0,17.7,17.84,348900.0,13.7152,13.9162,13.6843,13.7925,348900.0
2008-11-21 09:50:00,17.85,17.9,17.6,17.62,344000.0,13.8002,13.8389,13.607,13.6224,344000.0
2008-11-21 09:55:00,17.62,17.66,17.41,17.56,270400.0,13.6224,13.6534,13.4601,13.576,270400.0
2008-11-21 10:00:00,17.56,17.57,17.25,17.36,335300.0,13.576,13.5838,13.3364,13.4214,335300.0
2008-11-21 10:05:00,17.37,17.57,17.24,17.5,487800.0,13.4292,13.5838,13.3286,13.5297,487800.0
2008-11-21 10:10:00,17.49,17.53,17.24,17.27,280300.0,13.5219,13.5529,13.3286,13.3518,280300.0
2008-11-21 10:15:00,17.27,17.31,17.16,17.22,404300.0,13.3518,13.3828,13.2668,13.3132,404300.0
2008-11-21 10:20:00,17.22,17.4,17.17,17.22,297100.0,13.3132,13.4523,13.2745,13.3132,297100.0
2008-11-21 10:25:00,17.22,17.3,17.0,17.02,318500.0,13.3132,13.375,13.1431,13.1586,318500.0
2008-11-21 10:30:00,17.03,17.33,17.03,17.22,212400.0,13.1663,13.3982,13.1663,13.3132,212400.0
2008-11-21 10:35:00,17.22,17.29,17.0,17.26,495000.0,13.3132,13.3673,13.1431,13.3441,495000.0
2008-11-21 10:40:00,17.27,17.45,17.19,17.19,269300.0,13.3518,13.491,13.29,13.29,269300.0
2008-11-21 10:45:00,17.19,17.37,17.08,17.11,211000.0,13.29,13.4292,13.2049,13.2281,211000.0
2008-11-21 10:50:00,17.1,17.16,16.97,17.08,355800.0,13.2204,13.2668,13.1199,13.2049,355800.0
2008-11-21 10:55:00,17.08,17.13,16.78,16.85,343800.0,13.2049,13.2436,12.973,13.0271,343800.0
2008-11-21 11:00:00,16.84,16.97,16.55,16.55,572800.0,13.0194,13.1199,12.7952,12.7952,572800.0
2008-11-21 11:05:00,16.55,16.8,16.55,16.78,500200.0,12.7952,12.9885,12.7952,12.973,500200.0
2008-11-21 11:10:00,16.78,16.93,16.75,16.87,229600.0,12.973,13.089,12.9498,13.0426,229600.0
2008-11-21 11:15:00,16.88,16.93,16.77,16.9,216000.0,13.0503,13.089,12.9653,13.0658,216000.0
2008-11-21 11:20:00,16.9,17.2,16.81,17.17,306100.0,13.0658,13.2977,12.9962,13.2745,306100.0
2008-11-21 11:25:00,17.18,17.23,16.99,17.03,325900.0,13.2823,13.3209,13.1354,13.1663,325900.0
2008-11-21 11:30:00,17.03,17.22,17.02,17.08,278500.0,13.1663,13.3132,13.1586,13.2049,278500.0
2008-11-21 11:35:00,17.08,17.14,16.9,17.06,288200.0,13.2049,13.2513,13.0658,13.1895,288200.0
2008-11-21 11:40:00,17.07,17.28,17.0,17.02,280600.0,13.1972,13.3596,13.1431,13.1586,280600.0
2008-11-21 11:45:00,17.02,17.09,16.9,16.98,220100.0,13.1586,13.2127,13.0658,13.1276,220100.0
2008-11-21 11:50:00,16.98,17.05,16.75,16.8,174800.0,13.1276,13.1818,12.9498,12.9885,174800.0
2008-11-21 11:55:00,16.81,16.86,16.73,16.76,278400.0,12.9962,13.0349,12.9344,12.9575,278400.0
2008-11-21 12:00:00,16.77,17.02,16.66,16.98,309500.0,12.9653,13.1586,12.8802,13.1276,309500.0
2008-11-21 12:05:00,16.98,17.13,16.93,17.05,375000.0,13.1276,13.2436,13.089,13.1818,375000.0
2008-11-21 12:10:00,17.07,17.2,16.97,17.05,246900.0,13.1972,13.2977,13.1199,13.1818,246900.0
2008-11-21 12:15:00,17.05,17.22,16.91,16.91,176700.0,13.1818,13.3132,13.0735,13.0735,176700.0
2008-11-21 12:20:00,16.91,17.15,16.91,17.14,158400.0,13.0735,13.2591,13.0735,13.2513,158400.0
2008-11-21 12:25:00,17.13,17.37,17.02,17.21,268900.0,13.2436,13.4292,13.1586,13.3055,268900.0
2008-11-21 12:30:00,17.22,17.52,17.16,17.5,242100.0,13.3132,13.5451,13.2668,13.5297,242100.0
2008-11-21 12:35:00,17.5,17.63,17.46,17.57,289000.0,13.5297,13.6302,13.4987,13.5838,289000.0
2008-11-21 12:40:00,17.58,17.62,17.51,17.52,129200.0,13.5915,13.6224,13.5374,13.5451,129200.0
2008-11-21 12:45:00,17.51,17.59,17.37,17.37,119000.0,13.5374,13.5992,13.4292,13.4292,119000.0
2008-11-21 12:50:00,17.39,17.5,17.35,17.45,163600.0,13.4446,13.5297,13.4137,13.491,163600.0
2008-11-21 12:55:00,17.44,17.5,17.41,17.46,221700.0,13.4833,13.5297,13.4601,13.4987,221700.0
2008-11-21 13:00:00,17.46,17.49,17.38,17.38,276100.0,13.4987,13.5219,13.4369,13.4369,276100.0
2008-11-21 13:05:00,17.38,17.41,17.31,17.4,138200.0,13.4369,13.4601,13.3828,13.4523,138200.0
2008-11-21 13:10:00,17.4,17.52,17.39,17.49,196400.0,13.4523,13.5451,13.4446,13.5219,196400.0
2008-11-21 13:15:00,17.5,17.56,17.45,17.5,156200.0,13.5297,13.576,13.491,13.5297,156200.0
2008-11-21 13:20:00,17.5,17.5,17.22,17.27,127900.0,13.5297,13.5297,13.3132,13.3518,127900.0
2008-11-21 13:25:00,17.27,17.34,17.23,17.27,175000.0,13.3518,13.406,13.3209,13.3518,175000.0
2008-11-21 13:30:00,17.28,17.33,17.23,17.25,132400.0,13.3596,13.3982,13.3209,13.3364,132400.0
2008-11-21 13:35:00,17.25,17.27,17.15,17.22,225200.0,13.3364,13.3518,13.2591,13.3132,225200.0
2008-11-21 13:40:00,17.23,17.39,17.21,17.3,205800.0,13.3209,13.4446,13.3055,13.375,205800.0
2008-11-21 13:45:00,17.3,17.37,17.24,17.28,141600.0,13.375,13.4292,13.3286,13.3596,141600.0
2008-11-21 13:50:00,17.28,17.29,17.16,17.2,235500.0,13.3596,13.3673,13.2668,13.2977,235500.0
2008-11-21 13:55:00,17.2,17.22,17.0,17.04,237400.0,13.2977,13.3132,13.1431,13.174,237400.0
2008-11-21 14:00:00,17.04,17.32,17.04,17.3,269400.0,13.174,13.3905,13.174,13.375,269400.0
2008-11-21 14:05:00,17.29,17.47,17.26,17.33,473700.0,13.3673,13.5065,13.3441,13.3982,473700.0
2008-11-21 14:10:00,17.32,17.35,17.28,17.29,208000.0,13.3905,13.4137,13.3596,13.3673,208000.0
2008-11-21 14:15:00,17.29,17.3,17.16,17.24,195000.0,13.3673,13.375,13.2668,13.3286,195000.0
2008-11-21 14:20:00,17.24,17.48,17.22,17.31,357000.0,13.3286,13.5142,13.3132,13.3828,357000.0
2008-11-21 14:25:00,17.3,17.41,17.19,17.21,226600.0,13.375,13.4601,13.29,13.3055,226600.0
2008-11-21 14:30:00,17.21,17.28,17.15,17.2,277100.0,13.3055,13.3596,13.2591,13.2977,277100.0
2008-11-21 14:35:00,17.2,17.22,17.03,17.15,454600.0,13.2977,13.3132,13.1663,13.2591,454600.0
2008-11-21 14:40:00,17.16,17.18,16.9,17.09,281700.0,13.2668,13.2823,13.0658,13.2127,281700.0
2008-11-21 14:45:00,17.1,17.29,17.04,17.25,300000.0,13.2204,13.3673,13.174,13.3364,300000.0
2008-11-21 14:50:00,17.25,17.29,17.11,17.16,287700.0,13.3364,13.3673,13.2281,13.2668,287700.0
2008-11-21 14:55:00,17.17,17.25,16.94,17.1,444500.0,13.2745,13.3364,13.0967,13.2204,444500.0
2008-11-21 15:00:00,17.08,17.63,17.05,17.55,501600.0,13.2049,13.6302,13.1818,13.5683,501600.0
2008-11-21 15:05:00,17.54,17.91,17.4,17.75,567800.0,13.5606,13.8466,13.4523,13.7229,567800.0
2008-11-21 15:10:00,17.75,18.07,17.55,17.99,745300.0,13.7229,13.9703,13.5683,13.9085,745300.0
2008-11-21 15:15:00,17.99,18.13,17.85,18.08,748700.0,13.9085,14.0167,13.8002,13.9781,748700.0
2008-11-21 15:20:00,18.1,18.22,17.88,18.21,731700.0,13.9935,14.0863,13.8234,14.0786,731700.0
2008-11-21 15:25:00,18.21,18.53,18.07,18.33,768800.0,14.0786,14.326,13.9703,14.1713,768800.0
2008-11-21 15:30:00,18.33,18.8,18.2,18.49,666400.0,14.1713,14.5347,14.0708,14.295,666400.0
2008-11-21 15:35:00,18.48,18.76,18.25,18.54,819600.0,14.2873,14.5038,14.1095,14.3337,819600.0
2008-11-21 15:40:00,18.54,18.56,18.19,18.26,643800.0,14.3337,14.3492,14.0631,14.1172,643800.0
2008-11-21 15:45:00,18.27,18.53,18.06,18.5,889900.0,14.125,14.326,13.9626,14.3028,889900.0
2008-11-21 15:50:00,18.5,18.8,18.24,18.79,1132500.0,14.3028,14.5347,14.1018,14.527,1132500.0
2008-11-21 15:55:00,18.79,19.03,18.64,18.72,1975300.0,14.527,14.7125,14.411,14.4729,1975300.0
2008-11-24 09:30:00,19.19,19.57,19.1,19.31,355000.0,14.8362,15.13,14.7667,14.929,355000.0
2008-11-24 09:35:00,19.31,19.5,18.89,18.99,637100.0,14.929,15.0759,14.6043,14.6816,637100.0
2008-11-24 09:40:00,18.99,19.1,18.48,18.95,386400.0,14.6816,14.7667,14.2873,14.6507,386400.0
2008-11-24 09:45:00,18.94,18.98,18.73,18.96,262700.0,14.643,14.6739,14.4806,14.6584,262700.0
2008-11-24 09:50:00,18.95,19.17,18.95,19.06,343300.0,14.6507,14.8208,14.6507,14.7357,343300.0
2008-11-24 09:55:00,19.07,19.26,19.02,19.2,190900.0,14.7435,14.8904,14.7048,14.844,190900.0
2008-11-24 10:00:00,19.19,19.45,19.0,19.29,346200.0,14.8362,15.0372,14.6893,14.9135,346200.0
2008-11-24 10:05:00,19.27,19.45,19.2,19.37,193400.0,14.8981,15.0372,14.844,14.9754,193400.0
2008-11-24 10:10:00,19.37,19.4,19.2,19.28,176600.0,14.9754,14.9986,14.844,14.9058,176600.0
2008-11-24 10:15:00,19.27,19.46,19.21,19.42,286700.0,14.8981,15.045,14.8517,15.0141,286700.0
2008-11-24 10:20:00,19.43,19.54,19.36,19.51,328000.0,15.0218,15.1068,14.9677,15.0836,328000.0
2008-11-24 10:25:00,19.52,19.86,19.52,19.83,392300.0,15.0914,15.3542,15.0914,15.331,392300.0
2008-11-24 10:30:00,19.82,20.12,19.81,20.09,486300.0,15.3233,15.5552,15.3156,15.532,486300.0
2008-11-24 10:35:00,20.09,20.11,19.83,19.84,318800.0,15.532,15.5475,15.331,15.3388,318800.0
2008-11-24 10:40:00,19.85,20.14,19.33,20.14,229500.0,15.3465,15.5707,14.9445,15.5707,229500.0
2008-11-24 10:45:00,20.15,20.2,20.06,20.08,220900.0,15.5784,15.6171,15.5089,15.5243,220900.0
2008-11-24 10:50:00,20.06,20.09,19.83,19.95,205400.0,15.5089,15.532,15.331,15.4238,205400.0
2008-11-24 10:55:00,19.95,20.0,19.86,19.97,196100.0,15.4238,15.4625,15.3542,15.4393,196100.0
2008-11-24 11:00:00,19.97,20.1,19.93,20.01,186300.0,15.4393,15.5398,15.4083,15.4702,186300.0
2008-11-24 11:05:00,20.01,20.1,19.98,19.99,122700.0,15.4702,15.5398,15.447,15.4547,122700.0
2008-11-24 11:10:00,20.0,20.0,19.88,19.93,162800.0,15.4625,15.4625,15.3697,15.4083,162800.0
2008-11-24 11:15:00,19.92,20.11,19.85,19.85,232700.0,15.4006,15.5475,15.3465,15.3465,232700.0
2008-11-24 11:20:00,19.85,20.01,19.78,19.99,206600.0,15.3465,15.4702,15.2924,15.4547,206600.0
2008-11-24 11:25:00,19.99,20.07,19.96,19.99,196400.0,15.4547,15.5166,15.4315,15.4547,196400.0
2008-11-24 11:30:00,20.0,20.05,19.87,20.0,175900.0,15.4625,15.5011,15.362,15.4625,175900.0
2008-11-24 11:35:00,20.01,20.11,19.92,19.97,182900.0,15.4702,15.5475,15.4006,15.4393,182900.0
2008-11-24 11:40:00,19.97,20.01,19.82,19.98,156600.0,15.4393,15.4702,15.3233,15.447,156600.0
2008-11-24 11:45:00,19.98,20.15,19.95,20.08,146400.0,15.447,15.5784,15.4238,15.5243,146400.0
2008-11-24 11:50:00,20.09,20.18,20.01,20.07,144300.0,15.532,15.6016,15.4702,15.5166,144300.0
2008-11-24 11:55:00,20.08,20.09,20.03,20.05,161700.0,15.5243,15.532,15.4857,15.5011,161700.0
2008-11-24 12:00:00,20.05,20.09,19.97,20.01,246500.0,15.5011,15.532,15.4393,15.4702,246500.0
2008-11-24 12:05:00,20.01,20.15,19.99,20.12,158900.0,15.4702,15.5784,15.4547,15.5552,158900.0
2008-11-24 12:10:00,20.13,20.13,19.93,20.06,198100.0,15.563,15.563,15.4083,15.5089,198100.0
2008-11-24 12:15:00,20.04,20.12,19.91,19.97,204100.0,15.4934,15.5552,15.3929,15.4393,204100.0
2008-11-24 12:20:00,19.97,19.99,19.7,19.76,227100.0,15.4393,15.4547,15.2305,15.2769,227100.0
2008-11-24 12:25:00,19.76,19.91,19.76,19.83,171400.0,15.2769,15.3929,15.2769,15.331,171400.0
2008-11-24 12:30:00,19.83,20.06,19.83,19.99,191900.0,15.331,15.5089,15.331,15.4547,191900.0
2008-11-24 12:35:00,19.99,20.14,19.82,19.84,174400.0,15.4547,15.5707,15.3233,15.3388,174400.0
2008-11-24 12:40:00,19.84,20.1,19.82,20.0,133400.0,15.3388,15.5398,15.3233,15.4625,133400.0
2008-11-24 12:45:00,19.99,20.06,19.85,19.98,158900.0,15.4547,15.5089,15.3465,15.447,158900.0
2008-11-24 12:50:00,19.97,20.22,19.92,20.22,138100.0,15.4393,15.6326,15.4006,15.6326,138100.0
2008-11-24 12:55:00,20.22,20.25,20.15,20.23,100700.0,15.6326,15.6557,15.5784,15.6403,100700.0
2008-11-24 13:00:00,20.23,20.32,20.22,20.25,114700.0,15.6403,15.7099,15.6326,15.6557,114700.0
2008-11-24 13:05:00,20.25,20.3,20.11,20.12,135900.0,15.6557,15.6944,15.5475,15.5552,135900.0
2008-11-24 13:10:00,20.12,20.14,19.91,19.99,88300.0,15.5552,15.5707,15.3929,15.4547,88300.0
2008-11-24 13:15:00,19.99,20.0,19.85,19.85,110400.0,15.4547,15.4625,15.3465,15.3465,110400.0
2008-11-24 13:20:00,19.85,20.05,19.83,20.01,130300.0,15.3465,15.5011,15.331,15.4702,130300.0
2008-11-24 13:25:00,20.0,20.12,19.95,20.1,130900.0,15.4625,15.5552,15.4238,15.5398,130900.0
2008-11-24 13:30:00,20.09,20.13,20.03,20.12,140800.0,15.532,15.563,15.4857,15.5552,140800.0
2008-11-24 13:35:00,20.11,20.18,20.02,20.09,139200.0,15.5475,15.6016,15.4779,15.532,139200.0
2008-11-24 13:40:00,20.08,20.2,20.04,20.08,123100.0,15.5243,15.6171,15.4934,15.5243,123100.0
2008-11-24 13:45:00,20.08,20.1,20.0,20.03,143800.0,15.5243,15.5398,15.4625,15.4857,143800.0
2008-11-24 13:50:00,20.02,20.13,20.01,20.12,95400.0,15.4779,15.563,15.4702,15.5552,95400.0
2008-11-24 13:55:00,20.13,20.43,20.09,20.43,208200.0,15.563,15.7949,15.532,15.7949,208200.0
2008-11-24 14:00:00,20.43,20.45,20.35,20.37,206000.0,15.7949,15.8104,15.7331,15.7485,206000.0
2008-11-24 14:05:00,20.36,20.37,20.16,20.2,167700.0,15.7408,15.7485,15.5862,15.6171,167700.0
2008-11-24 14:10:00,20.22,20.29,20.1,20.25,174000.0,15.6326,15.6867,15.5398,15.6557,174000.0
2008-11-24 14:15:00,20.25,20.39,20.18,20.27,154700.0,15.6557,15.764,15.6016,15.6712,154700.0
2008-11-24 14:20:00,20.29,20.48,20.27,20.45,154000.0,15.6867,15.8336,15.6712,15.8104,154000.0
2008-11-24 14:25:00,20.45,20.46,20.15,20.37,289200.0,15.8104,15.8181,15.5784,15.7485,289200.0
2008-11-24 14:30:00,20.38,20.68,20.32,20.41,259600.0,15.7563,15.9882,15.7099,15.7794,259600.0
2008-11-24 14:35:00,20.41,20.5,20.39,20.48,153500.0,15.7794,15.849,15.764,15.8336,153500.0
2008-11-24 14:40:00,20.48,20.51,20.25,20.29,164200.0,15.8336,15.8568,15.6557,15.6867,164200.0
2008-11-24 14:45:00,20.28,20.33,20.07,20.15,257200.0,15.6789,15.7176,15.5166,15.5784,257200.0
2008-11-24 14:50:00,20.16,20.35,20.15,20.32,163500.0,15.5862,15.7331,15.5784,15.7099,163500.0
2008-11-24 14:55:00,20.32,20.41,20.32,20.38,149700.0,15.7099,15.7794,15.7099,15.7563,149700.0
2008-11-24 15:00:00,20.38,20.59,20.28,20.57,280600.0,15.7563,15.9186,15.6789,15.9031,280600.0
2008-11-24 15:05:00,20.57,20.74,20.46,20.68,304200.0,15.9031,16.0346,15.8181,15.9882,304200.0
2008-11-24 15:10:00,20.67,20.79,20.58,20.63,278900.0,15.9805,16.0732,15.9109,15.9495,278900.0
2008-11-24 15:15:00,20.65,20.83,20.59,20.74,267800.0,15.965,16.1042,15.9186,16.0346,267800.0
2008-11-24 15:20:00,20.74,20.83,20.68,20.76,347500.0,16.0346,16.1042,15.9882,16.05,347500.0
2008-11-24 15:25:00,20.76,21.08,20.76,21.04,386700.0,16.05,16.2974,16.05,16.2665,386700.0
2008-11-24 15:30:00,21.04,21.08,20.82,20.87,337000.0,16.2665,16.2974,16.0964,16.1351,337000.0
2008-11-24 15:35:00,20.89,21.28,20.88,21.25,485900.0,16.1505,16.4521,16.1428,16.4289,485900.0
2008-11-24 15:40:00,21.25,21.82,21.21,21.74,1018700.0,16.4289,16.8695,16.3979,16.8077,1018700.0
2008-11-24 15:45:00,21.73,21.8,21.5,21.67,917300.0,16.8,16.8541,16.6221,16.7536,917300.0
2008-11-24 15:50:00,21.67,21.68,20.8,21.25,1514500.0,16.7536,16.7613,16.081,16.4289,1514500.0
2008-11-24 15:55:00,21.25,21.4,20.86,20.91,1436700.0,16.4289,16.5448,16.1274,16.166,1436700.0
2008-11-25 09:30:00,21.91,22.45,21.3,21.49,674700.0,16.9391,17.3566,16.4675,16.6144,674700.0
2008-11-25 09:35:00,21.49,21.93,20.96,20.98,662100.0,16.6144,16.9546,16.2047,16.2201,662100.0
2008-11-25 09:40:00,20.97,21.5,20.88,20.91,501200.0,16.2124,16.6221,16.1428,16.166,501200.0
2008-11-25 09:45:00,20.9,21.18,20.61,21.13,503300.0,16.1583,16.3748,15.9341,16.3361,503300.0
2008-11-25 09:50:00,21.14,21.41,21.08,21.28,449100.0,16.3438,16.5526,16.2974,16.4521,449100.0
2008-11-25 09:55:00,21.28,21.48,20.81,21.48,441200.0,16.4521,16.6067,16.0887,16.6067,441200.0
2008-11-25 10:00:00,21.48,21.78,21.48,21.68,451500.0,16.6067,16.8386,16.6067,16.7613,451500.0
2008-11-25 10:05:00,21.67,22.0,21.63,21.74,459500.0,16.7536,17.0087,16.7227,16.8077,459500.0
2008-11-25 10:10:00,21.73,21.78,21.54,21.6,387900.0,16.8,16.8386,16.6531,16.6995,387900.0
2008-11-25 10:15:00,21.59,21.6,21.15,21.47,310400.0,16.6917,16.6995,16.3516,16.599,310400.0
2008-11-25 10:20:00,21.47,21.58,21.41,21.55,279400.0,16.599,16.684,16.5526,16.6608,279400.0
2008-11-25 10:25:00,21.56,21.81,21.56,21.77,420800.0,16.6685,16.8618,16.6685,16.8309,420800.0
2008-11-25 10:30:00,21.76,21.8,21.49,21.57,261400.0,16.8232,16.8541,16.6144,16.6763,261400.0
2008-11-25 10:35:00,21.57,21.63,21.47,21.49,307600.0,16.6763,16.7227,16.599,16.6144,307600.0
2008-11-25 10:40:00,21.48,21.53,21.33,21.44,355800.0,16.6067,16.6453,16.4907,16.5758,355800.0
2008-11-25 10:45:00,21.44,21.46,20.94,20.95,304200.0,16.5758,16.5912,16.1892,16.1969,304200.0
2008-11-25 10:50:00,20.94,20.99,20.77,20.86,317000.0,16.1892,16.2279,16.0578,16.1274,317000.0
2008-11-25 10:55:00,20.86,21.07,20.85,20.97,233200.0,16.1274,16.2897,16.1196,16.2124,233200.0
2008-11-25 11:00:00,20.96,21.18,20.95,20.99,173000.0,16.2047,16.3748,16.1969,16.2279,173000.0
2008-11-25 11:05:00,21.0,21.0,20.77,20.97,202000.0,16.2356,16.2356,16.0578,16.2124,202000.0
2008-11-25 11:10:00,20.98,21.18,20.95,21.11,113600.0,16.2201,16.3748,16.1969,16.3206,113600.0
2008-11-25 11:15:00,21.1,21.27,21.04,21.2,118600.0,16.3129,16.4443,16.2665,16.3902,118600.0
2008-11-25 11:20:00,21.21,21.37,21.17,21.33,105600.0,16.3979,16.5216,16.367,16.4907,105600.0
2008-11-25 11:25:00,21.32,21.4,21.28,21.31,118000.0,16.483,16.5448,16.4521,16.4753,118000.0
2008-11-25 11:30:00,21.31,21.32,20.97,20.98,211800.0,16.4753,16.483,16.2124,16.2201,211800.0
2008-11-25 11:35:00,20.99,21.17,20.93,21.0,137000.0,16.2279,16.367,16.1815,16.2356,137000.0
2008-11-25 11:40:00,21.0,21.13,20.92,21.11,187500.0,16.2356,16.3361,16.1737,16.3206,187500.0
2008-11-25 11:45:00,21.11,21.15,20.97,21.0,169200.0,16.3206,16.3516,16.2124,16.2356,169200.0
2008-11-25 11:50:00,21.0,21.04,20.87,20.98,161100.0,16.2356,16.2665,16.1351,16.2201,161100.0
2008-11-25 11:55:00,20.98,21.05,20.81,20.91,159400.0,16.2201,16.2742,16.0887,16.166,159400.0
2008-11-25 12:00:00,20.91,20.99,20.85,20.89,74000.0,16.166,16.2279,16.1196,16.1505,74000.0
2008-11-25 12:05:00,20.89,21.02,20.88,20.95,111900.0,16.1505,16.2511,16.1428,16.1969,111900.0
2008-11-25 12:10:00,20.95,20.96,20.83,20.92,148900.0,16.1969,16.2047,16.1042,16.1737,148900.0
2008-11-25 12:15:00,20.92,21.01,20.89,21.0,172900.0,16.1737,16.2433,16.1505,16.2356,172900.0
2008-11-25 12:20:00,21.0,21.02,20.75,20.76,147700.0,16.2356,16.2511,16.0423,16.05,147700.0
2008-11-25 12:25:00,20.76,20.89,20.74,20.86,230200.0,16.05,16.1505,16.0346,16.1274,230200.0
2008-11-25 12:30:00,20.87,20.97,20.78,20.85,148400.0,16.1351,16.2124,16.0655,16.1196,148400.0
2008-11-25 12:35:00,20.85,20.97,20.75,20.93,164100.0,16.1196,16.2124,16.0423,16.1815,164100.0
2008-11-25 12:40:00,20.91,20.93,20.82,20.83,153700.0,16.166,16.1815,16.0964,16.1042,153700.0
2008-11-25 12:45:00,20.83,20.83,20.7,20.76,176300.0,16.1042,16.1042,16.0037,16.05,176300.0
2008-11-25 12:50:00,20.78,20.79,20.52,20.53,205600.0,16.0655,16.0732,15.8645,15.8722,205600.0
2008-11-25 12:55:00,20.52,20.76,20.46,20.68,209700.0,15.8645,16.05,15.8181,15.9882,209700.0
2008-11-25 13:00:00,20.66,20.76,20.48,20.49,116800.0,15.9727,16.05,15.8336,15.8413,116800.0
2008-11-25 13:05:00,20.48,20.73,20.48,20.72,130200.0,15.8336,16.0268,15.8336,16.0191,130200.0
2008-11-25 13:10:00,20.72,20.77,20.52,20.53,144500.0,16.0191,16.0578,15.8645,15.8722,144500.0
2008-11-25 13:15:00,20.53,20.55,20.3,20.49,214100.0,15.8722,15.8877,15.6944,15.8413,214100.0
2008-11-25 13:20:00,20.5,20.57,20.37,20.39,106600.0,15.849,15.9031,15.7485,15.764,106600.0
2008-11-25 13:25:00,20.39,20.67,20.35,20.64,228600.0,15.764,15.9805,15.7331,15.9573,228600.0
2008-11-25 13:30:00,20.65,20.85,20.65,20.81,225800.0,15.965,16.1196,15.965,16.0887,225800.0
2008-11-25 13:35:00,20.81,20.94,20.8,20.92,161900.0,16.0887,16.1892,16.081,16.1737,161900.0
2008-11-25 13:40:00,20.91,20.93,20.83,20.83,144100.0,16.166,16.1815,16.1042,16.1042,144100.0
2008-11-25 13:45:00,20.83,20.92,20.83,20.88,134200.0,16.1042,16.1737,16.1042,16.1428,134200.0
2008-11-25 13:50:00,20.88,20.98,20.84,20.92,183200.0,16.1428,16.2201,16.1119,16.1737,183200.0
2008-11-25 13:55:00,20.92,20.94,20.72,20.73,105100.0,16.1737,16.1892,16.0191,16.0268,105100.0
2008-11-25 14:00:00,20.72,20.76,20.63,20.65,97200.0,16.0191,16.05,15.9495,15.965,97200.0
2008-11-25 14:05:00,20.64,20.75,20.54,20.58,104700.0,15.9573,16.0423,15.88,15.9109,104700.0
2008-11-25 14:10:00,20.58,20.6,20.43,20.43,114700.0,15.9109,15.9263,15.7949,15.7949,114700.0
2008-11-25 14:15:00,20.43,20.54,20.38,20.51,151000.0,15.7949,15.88,15.7563,15.8568,151000.0
2008-11-25 14:20:00,20.51,20.72,20.46,20.7,183400.0,15.8568,16.0191,15.8181,16.0037,183400.0
2008-11-25 14:25:00,20.71,20.8,20.61,20.73,243000.0,16.0114,16.081,15.9341,16.0268,243000.0
2008-11-25 14:30:00,20.71,20.95,20.67,20.93,223100.0,16.0114,16.1969,15.9805,16.1815,223100.0
2008-11-25 14:35:00,20.93,21.0,20.81,20.87,165700.0,16.1815,16.2356,16.0887,16.1351,165700.0
2008-11-25 14:40:00,20.87,20.87,20.77,20.84,81300.0,16.1351,16.1351,16.0578,16.1119,81300.0
2008-11-25 14:45:00,20.85,20.85,20.71,20.71,93200.0,16.1196,16.1196,16.0114,16.0114,93200.0
2008-11-25 14:50:00,20.71,20.78,20.61,20.78,154300.0,16.0114,16.0655,15.9341,16.0655,154300.0
2008-11-25 14:55:00,20.79,21.26,20.78,21.24,260400.0,16.0732,16.4366,16.0655,16.4211,260400.0
2008-11-25 15:00:00,21.25,21.48,21.23,21.44,432600.0,16.4289,16.6067,16.4134,16.5758,432600.0
2008-11-25 15:05:00,21.45,21.5,21.28,21.31,277100.0,16.5835,16.6221,16.4521,16.4753,277100.0
2008-11-25 15:10:00,21.31,21.45,21.14,21.28,173200.0,16.4753,16.5835,16.3438,16.4521,173200.0
2008-11-25 15:15:00,21.28,21.56,21.27,21.46,334300.0,16.4521,16.6685,16.4443,16.5912,334300.0
2008-11-25 15:20:00,21.49,21.49,21.15,21.28,261900.0,16.6144,16.6144,16.3516,16.4521,261900.0
2008-11-25 15:25:00,21.28,21.54,21.14,21.51,304900.0,16.4521,16.6531,16.3438,16.6299,304900.0
2008-11-25 15:30:00,21.5,21.59,21.28,21.38,323800.0,16.6221,16.6917,16.4521,16.5294,323800.0
2008-11-25 15:35:00,21.39,21.75,21.35,21.58,348000.0,16.5371,16.8154,16.5062,16.684,348000.0
2008-11-25 15:40:00,21.59,21.78,21.59,21.74,1031200.0,16.6917,16.8386,16.6917,16.8077,1031200.0
2008-11-25 15:45:00,21.74,21.8,21.49,21.56,724500.0,16.8077,16.8541,16.6144,16.6685,724500.0
2008-11-25 15:50:00,21.57,21.75,21.49,21.65,822000.0,16.6763,16.8154,16.6144,16.7381,822000.0
2008-11-25 15:55:00,21.65,21.65,21.38,21.53,1058300.0,16.7381,16.7381,16.5294,16.6453,1058300.0
2008-11-26 09:30:00,20.91,21.04,20.65,20.86,209700.0,16.166,16.2665,15.965,16.1274,209700.0
2008-11-26 09:35:00,20.88,21.17,20.84,20.98,166300.0,16.1428,16.367,16.1119,16.2201,166300.0
2008-11-26 09:40:00,20.96,21.19,20.81,20.92,176100.0,16.2047,16.3825,16.0887,16.1737,176100.0
2008-11-26 09:45:00,20.9,21.17,20.85,21.08,191800.0,16.1583,16.367,16.1196,16.2974,191800.0
2008-11-26 09:50:00,21.09,21.18,20.96,21.06,214000.0,16.3052,16.3748,16.2047,16.282,214000.0
2008-11-26 09:55:00,21.06,21.12,21.05,21.08,122600.0,16.282,16.3284,16.2742,16.2974,122600.0
2008-11-26 10:00:00,21.08,21.27,21.01,21.23,167900.0,16.2974,16.4443,16.2433,16.4134,167900.0
2008-11-26 10:05:00,21.21,21.21,20.8,20.81,173800.0,16.3979,16.3979,16.081,16.0887,173800.0
2008-11-26 10:10:00,20.81,20.98,20.76,20.91,190900.0,16.0887,16.2201,16.05,16.166,190900.0
2008-11-26 10:15:00,20.91,21.1,20.9,21.06,106700.0,16.166,16.3129,16.1583,16.282,106700.0
2008-11-26 10:20:00,21.05,21.19,21.04,21.14,124300.0,16.2742,16.3825,16.2665,16.3438,124300.0
2008-11-26 10:25:00,21.14,21.3,21.14,21.17,166200.0,16.3438,16.4675,16.3438,16.367,166200.0
2008-11-26 10:30:00,21.17,21.27,21.12,21.18,84400.0,16.367,16.4443,16.3284,16.3748,84400.0
2008-11-26 10:35:00,21.17,21.21,21.06,21.13,114600.0,16.367,16.3979,16.282,16.3361,114600.0
2008-11-26 10:40:00,21.13,21.13,21.0,21.09,68300.0,16.3361,16.3361,16.2356,16.3052,68300.0
2008-11-26 10:45:00,21.1,21.17,21.06,21.08,119600.0,16.3129,16.367,16.282,16.2974,119600.0
2008-11-26 10:50:00,21.08,21.33,21.06,21.24,151400.0,16.2974,16.4907,16.282,16.4211,151400.0
2008-11-26 10:55:00,21.24,21.4,21.17,21.25,116400.0,16.4211,16.5448,16.367,16.4289,116400.0
2008-11-26 11:00:00,21.26,21.28,21.1,21.1,119800.0,16.4366,16.4521,16.3129,16.3129,119800.0
2008-11-26 11:05:00,21.09,21.2,21.04,21.18,68600.0,16.3052,16.3902,16.2665,16.3748,68600.0
2008-11-26 11:10:00,21.18,21.48,21.18,21.43,117300.0,16.3748,16.6067,16.3748,16.568,117300.0
2008-11-26 11:15:00,21.43,21.55,21.38,21.55,130400.0,16.568,16.6608,16.5294,16.6608,130400.0
2008-11-26 11:20:00,21.55,21.67,21.47,21.55,141700.0,16.6608,16.7536,16.599,16.6608,141700.0
2008-11-26 11:25:00,21.53,21.58,21.47,21.5,105200.0,16.6453,16.684,16.599,16.6221,105200.0
2008-11-26 11:30:00,21.5,21.62,21.48,21.58,127900.0,16.6221,16.7149,16.6067,16.684,127900.0
2008-11-26 11:35:00,21.58,21.73,21.56,21.66,155100.0,16.684,16.8,16.6685,16.7458,155100.0
2008-11-26 11:40:00,21.66,21.76,21.62,21.69,146200.0,16.7458,16.8232,16.7149,16.769,146200.0
2008-11-26 11:45:00,21.68,21.76,21.6,21.75,96600.0,16.7613,16.8232,16.6995,16.8154,96600.0
2008-11-26 11:50:00,21.74,21.76,21.57,21.57,131500.0,16.8077,16.8232,16.6763,16.6763,131500.0
2008-11-26 11:55:00,21.57,21.6,21.48,21.51,140800.0,16.6763,16.6995,16.6067,16.6299,140800.0
2008-11-26 12:00:00,21.51,21.53,21.43,21.46,82200.0,16.6299,16.6453,16.568,16.5912,82200.0
2008-11-26 12:05:00,21.46,21.49,21.31,21.36,91800.0,16.5912,16.6144,16.4753,16.5139,91800.0
2008-11-26 12:10:00,21.36,21.42,21.3,21.4,64200.0,16.5139,16.5603,16.4675,16.5448,64200.0
2008-11-26 12:15:00,21.41,21.49,21.4,21.41,57300.0,16.5526,16.6144,16.5448,16.5526,57300.0
2008-11-26 12:20:00,21.42,21.53,21.41,21.52,52000.0,16.5603,16.6453,16.5526,16.6376,52000.0
2008-11-26 12:25:00,21.52,21.58,21.45,21.52,72300.0,16.6376,16.684,16.5835,16.6376,72300.0
2008-11-26 12:30:00,21.52,21.54,21.47,21.54,62300.0,16.6376,16.6531,16.599,16.6531,62300.0
2008-11-26 12:35:00,21.54,21.65,21.51,21.64,66200.0,16.6531,16.7381,16.6299,16.7304,66200.0
2008-11-26 12:40:00,21.65,21.74,21.62,21.74,89400.0,16.7381,16.8077,16.7149,16.8077,89400.0
2008-11-26 12:45:00,21.73,21.79,21.68,21.76,218700.0,16.8,16.8464,16.7613,16.8232,218700.0
2008-11-26 12:50:00,21.76,21.78,21.65,21.74,137200.0,16.8232,16.8386,16.7381,16.8077,137200.0
2008-11-26 12:55:00,21.74,21.76,21.67,21.73,101900.0,16.8077,16.8232,16.7536,16.8,101900.0
2008-11-26 13:00:00,21.74,21.8,21.7,21.79,142700.0,16.8077,16.8541,16.7768,16.8464,142700.0
2008-11-26 13:05:00,21.79,21.79,21.68,21.68,176000.0,16.8464,16.8464,16.7613,16.7613,176000.0
2008-11-26 13:10:00,21.68,21.69,21.57,21.59,89300.0,16.7613,16.769,16.6763,16.6917,89300.0
2008-11-26 13:15:00,21.58,21.6,21.51,21.55,74900.0,16.684,16.6995,16.6299,16.6608,74900.0
2008-11-26 13:20:00,21.55,21.6,21.46,21.49,71600.0,16.6608,16.6995,16.5912,16.6144,71600.0
2008-11-26 13:25:00,21.48,21.58,21.43,21.55,76500.0,16.6067,16.684,16.568,16.6608,76500.0
2008-11-26 13:30:00,21.54,21.57,21.42,21.42,58700.0,16.6531,16.6763,16.5603,16.5603,58700.0
2008-11-26 13:35:00,21.42,21.5,21.4,21.47,65600.0,16.5603,16.6221,16.5448,16.599,65600.0
2008-11-26 13:40:00,21.46,21.53,21.4,21.49,59900.0,16.5912,16.6453,16.5448,16.6144,59900.0
2008-11-26 13:45:00,21.48,21.55,21.45,21.48,54300.0,16.6067,16.6608,16.5835,16.6067,54300.0
2008-11-26 13:50:00,21.48,21.57,21.41,21.43,72800.0,16.6067,16.6763,16.5526,16.568,72800.0
2008-11-26 13:55:00,21.43,21.53,21.4,21.52,48300.0,16.568,16.6453,16.5448,16.6376,48300.0
2008-11-26 14:00:00,21.51,21.51,21.35,21.42,84100.0,16.6299,16.6299,16.5062,16.5603,84100.0
2008-11-26 14:05:00,21.43,21.55,21.42,21.53,85800.0,16.568,16.6608,16.5603,16.6453,85800.0
2008-11-26 14:10:00,21.52,21.58,21.51,21.53,69500.0,16.6376,16.684,16.6299,16.6453,69500.0
2008-11-26 14:15:00,21.53,21.72,21.52,21.65,126200.0,16.6453,16.7922,16.6376,16.7381,126200.0
2008-11-26 14:20:00,21.66,21.81,21.65,21.79,96200.0,16.7458,16.8618,16.7381,16.8464,96200.0
2008-11-26 14:25:00,21.8,21.85,21.74,21.85,114400.0,16.8541,16.8927,16.8077,16.8927,114400.0
2008-11-26 14:30:00,21.85,22.04,21.8,21.99,242900.0,16.8927,17.0396,16.8541,17.001,242900.0
2008-11-26 14:35:00,21.98,21.98,21.83,21.87,142200.0,16.9932,16.9932,16.8773,16.9082,142200.0
2008-11-26 14:40:00,21.87,22.07,21.83,22.03,171600.0,16.9082,17.0628,16.8773,17.0319,171600.0
2008-11-26 14:45:00,22.03,22.21,21.98,22.1,283400.0,17.0319,17.1711,16.9932,17.086,283400.0
2008-11-26 14:50:00,22.11,22.37,22.07,22.37,205200.0,17.0938,17.2948,17.0628,17.2948,205200.0
2008-11-26 14:55:00,22.36,22.45,22.31,22.41,200300.0,17.287,17.3566,17.2484,17.3257,200300.0
2008-11-26 15:00:00,22.41,22.5,22.19,22.19,222100.0,17.3257,17.3953,17.1556,17.1556,222100.0
2008-11-26 15:05:00,22.18,22.26,22.12,22.17,202900.0,17.1479,17.2097,17.1015,17.1401,202900.0
2008-11-26 15:10:00,22.18,22.41,22.13,22.33,216400.0,17.1479,17.3257,17.1092,17.2638,216400.0
2008-11-26 15:15:00,22.34,22.45,22.21,22.26,132000.0,17.2716,17.3566,17.1711,17.2097,132000.0
2008-11-26 15:20:00,22.27,22.27,22.1,22.18,139900.0,17.2175,17.2175,17.086,17.1479,139900.0
2008-11-26 15:25:00,22.2,22.28,22.12,22.27,113200.0,17.1633,17.2252,17.1015,17.2175,113200.0
2008-11-26 15:30:00,22.29,22.39,22.23,22.35,164800.0,17.2329,17.3102,17.1865,17.2793,164800.0
2008-11-26 15:35:00,22.35,22.44,22.27,22.39,200800.0,17.2793,17.3489,17.2175,17.3102,200800.0
2008-11-26 15:40:00,22.4,22.43,22.11,22.15,304900.0,17.318,17.3412,17.0938,17.1247,304900.0
2008-11-26 15:45:00,22.15,22.35,22.15,22.27,281400.0,17.1247,17.2793,17.1247,17.2175,281400.0
2008-11-26 15:50:00,22.28,22.44,22.15,22.41,416200.0,17.2252,17.3489,17.1247,17.3257,416200.0
2008-11-26 15:55:00,22.41,22.53,22.22,22.3,760200.0,17.3257,17.4185,17.1788,17.2406,760200.0
2008-11-28 09:30:00,22.22,22.25,21.79,22.22,250900.0,17.1788,17.202,16.8464,17.1788,250900.0
2008-11-28 09:35:00,22.22,22.8,22.2,22.75,153800.0,17.1788,17.6272,17.1633,17.5886,153800.0
2008-11-28 09:40:00,22.75,22.8,22.6,22.74,111800.0,17.5886,17.6272,17.4726,17.5808,111800.0
2008-11-28 09:45:00,22.75,22.87,22.73,22.8,122300.0,17.5886,17.6813,17.5731,17.6272,122300.0
2008-11-28 09:50:00,22.81,22.82,22.7,22.72,189200.0,17.6349,17.6427,17.5499,17.5654,189200.0
2008-11-28 09:55:00,22.73,22.73,22.56,22.56,148400.0,17.5731,17.5731,17.4417,17.4417,148400.0
2008-11-28 10:00:00,22.56,22.67,22.54,22.56,150300.0,17.4417,17.5267,17.4262,17.4417,150300.0
2008-11-28 10:05:00,22.56,22.56,22.29,22.29,193500.0,17.4417,17.4417,17.2329,17.2329,193500.0
2008-11-28 10:10:00,22.29,22.47,22.24,22.43,106400.0,17.2329,17.3721,17.1943,17.3412,106400.0
2008-11-28 10:15:00,22.44,22.61,22.4,22.58,131800.0,17.3489,17.4803,17.318,17.4571,131800.0
2008-11-28 10:20:00,22.58,22.84,22.53,22.83,199400.0,17.4571,17.6581,17.4185,17.6504,199400.0
2008-11-28 10:25:00,22.83,22.89,22.77,22.79,118600.0,17.6504,17.6968,17.604,17.6195,118600.0
2008-11-28 10:30:00,22.78,22.81,22.63,22.65,118000.0,17.6117,17.6349,17.4958,17.5112,118000.0
2008-11-28 10:35:00,22.64,22.68,22.55,22.61,80900.0,17.5035,17.5344,17.4339,17.4803,80900.0
2008-11-28 10:40:00,22.61,22.72,22.52,22.64,84100.0,17.4803,17.5654,17.4107,17.5035,84100.0
2008-11-28 10:45:00,22.65,22.77,22.65,22.68,66600.0,17.5112,17.604,17.5112,17.5344,66600.0
2008-11-28 10:50:00,22.68,22.77,22.54,22.72,73300.0,17.5344,17.604,17.4262,17.5654,73300.0
2008-11-28 10:55:00,22.72,22.81,22.71,22.8,60000.0,17.5654,17.6349,17.5576,17.6272,60000.0
2008-11-28 11:00:00,22.8,23.0,22.76,22.96,164000.0,17.6272,17.7818,17.5963,17.7509,164000.0
2008-11-28 11:05:00,22.96,23.03,22.9,22.97,115300.0,17.7509,17.805,17.7045,17.7586,115300.0
2008-11-28 11:10:00,22.96,23.08,22.86,22.88,125300.0,17.7509,17.8437,17.6736,17.6891,125300.0
2008-11-28 11:15:00,22.88,22.94,22.83,22.84,70600.0,17.6891,17.7354,17.6504,17.6581,70600.0
2008-11-28 11:20:00,22.86,23.02,22.8,23.02,71000.0,17.6736,17.7973,17.6272,17.7973,71000.0
2008-11-28 11:25:00,23.02,23.09,22.95,23.0,99100.0,17.7973,17.8514,17.7432,17.7818,99100.0
2008-11-28 11:30:00,23.01,23.04,22.85,22.88,127600.0,17.7896,17.8128,17.6659,17.6891,127600.0
2008-11-28 11:35:00,22.87,22.93,22.76,22.92,77400.0,17.6813,17.7277,17.5963,17.72,77400.0
2008-11-28 11:40:00,22.93,23.0,22.86,22.86,94800.0,17.7277,17.7818,17.6736,17.6736,94800.0
2008-11-28 11:45:00,22.86,22.96,22.85,22.92,80600.0,17.6736,17.7509,17.6659,17.72,80600.0
2008-11-28 11:50:00,22.93,23.05,22.91,23.02,99100.0,17.7277,17.8205,17.7123,17.7973,99100.0
2008-11-28 11:55:00,23.02,23.1,22.96,23.1,81000.0,17.7973,17.8591,17.7509,17.8591,81000.0
2008-11-28 12:00:00,23.1,23.12,23.01,23.07,76700.0,17.8591,17.8746,17.7896,17.836,76700.0
2008-11-28 12:05:00,23.07,23.19,23.05,23.08,72500.0,17.836,17.9287,17.8205,17.8437,72500.0
2008-11-28 12:10:00,23.07,23.16,23.06,23.12,85900.0,17.836,17.9055,17.8282,17.8746,85900.0
2008-11-28 12:15:00,23.13,23.19,23.0,23.03,86400.0,17.8823,17.9287,17.7818,17.805,86400.0
2008-11-28 12:20:00,23.02,23.15,23.02,23.05,80100.0,17.7973,17.8978,17.7973,17.8205,80100.0
2008-11-28 12:25:00,23.06,23.11,22.99,23.0,163300.0,17.8282,17.8669,17.7741,17.7818,163300.0
2008-11-28 12:30:00,23.01,23.12,22.9,23.09,160400.0,17.7896,17.8746,17.7045,17.8514,160400.0
2008-11-28 12:35:00,23.1,23.16,23.08,23.16,122400.0,17.8591,17.9055,17.8437,17.9055,122400.0
2008-11-28 12:40:00,23.16,23.33,23.16,23.33,195900.0,17.9055,18.037,17.9055,18.037,195900.0
2008-11-28 12:45:00,23.32,23.36,23.17,23.23,230800.0,18.0292,18.0602,17.9133,17.9597,230800.0
2008-11-28 12:50:00,23.21,23.36,23.21,23.23,306100.0,17.9442,18.0602,17.9442,17.9597,306100.0
2008-11-28 12:55:00,23.23,23.35,23.16,23.28,586400.0,17.9597,18.0524,17.9055,17.9983,586400.0
2008-11-28 13:00:00,23.31,23.31,23.21,23.31,1057000.0,18.0215,18.0215,17.9442,18.0215,1057000.0
2008-11-28 13:05:00,23.23,23.23,23.23,23.23,200.0,17.9597,17.9597,17.9597,17.9597,200.0
2008-11-28 13:10:00,23.23,23.23,23.23,23.23,0.0,17.9597,17.9597,17.9597,17.9597,0.0
2008-11-28 13:15:00,23.31,23.31,23.31,23.31,2200.0,18.0215,18.0215,18.0215,18.0215,2200.0
2008-11-28 13:20:00,23.31,23.31,23.31,23.31,17100.0,18.0215,18.0215,18.0215,18.0215,17100.0
2008-11-28 13:25:00,23.31,23.31,23.2,23.2,131700.0,18.0215,18.0215,17.9365,17.9365,131700.0
2008-11-28 13:30:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 13:35:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 13:40:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 13:45:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 13:50:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 13:55:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 14:00:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 14:05:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 14:10:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 14:15:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 14:20:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 14:25:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 14:30:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 14:35:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 14:40:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 14:45:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 14:50:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 14:55:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 15:00:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 15:05:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 15:10:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 15:15:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 15:20:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 15:25:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 15:30:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 15:35:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 15:40:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 15:45:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 15:50:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 15:55:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-12-01 09:30:00,22.2,22.72,21.67,21.67,349700.0,17.1633,17.5654,16.7536,16.7536,349700.0
2008-12-01 09:35:00,21.71,22.16,21.58,21.88,212700.0,16.7845,17.1324,16.684,16.9159,212700.0
2008-12-01 09:40:00,21.88,21.9,21.5,21.54,245500.0,16.9159,16.9314,16.6221,16.6531,245500.0
2008-12-01 09:45:00,21.54,21.66,21.46,21.63,221300.0,16.6531,16.7458,16.5912,16.7227,221300.0
2008-12-01 09:50:00,21.63,21.64,21.23,21.29,285100.0,16.7227,16.7304,16.4134,16.4598,285100.0
2008-12-01 09:55:00,21.3,21.53,21.13,21.14,262800.0,16.4675,16.6453,16.3361,16.3438,262800.0
2008-12-01 10:00:00,21.16,21.35,21.05,21.22,312600.0,16.3593,16.5062,16.2742,16.4057,312600.0
2008-12-01 10:05:00,21.23,21.37,21.08,21.35,252300.0,16.4134,16.5216,16.2974,16.5062,252300.0
2008-12-01 10:10:00,21.35,21.48,21.25,21.42,210400.0,16.5062,16.6067,16.4289,16.5603,210400.0
2008-12-01 10:15:00,21.42,21.46,21.28,21.3,128400.0,16.5603,16.5912,16.4521,16.4675,128400.0
2008-12-01 10:20:00,21.29,21.32,21.23,21.25,123700.0,16.4598,16.483,16.4134,16.4289,123700.0
2008-12-01 10:25:00,21.24,21.31,21.12,21.21,133600.0,16.4211,16.4753,16.3284,16.3979,133600.0
2008-12-01 10:30:00,21.2,21.27,21.01,21.11,319400.0,16.3902,16.4443,16.2433,16.3206,319400.0
2008-12-01 10:35:00,21.11,21.17,20.9,20.93,267900.0,16.3206,16.367,16.1583,16.1815,267900.0
2008-12-01 10:40:00,20.93,21.0,20.87,21.0,187500.0,16.1815,16.2356,16.1351,16.2356,187500.0
2008-12-01 10:45:00,21.0,21.03,20.92,20.94,138600.0,16.2356,16.2588,16.1737,16.1892,138600.0
2008-12-01 10:50:00,20.94,21.02,20.94,21.01,125800.0,16.1892,16.2511,16.1892,16.2433,125800.0
2008-12-01 10:55:00,21.01,21.02,20.8,20.8,148300.0,16.2433,16.2511,16.081,16.081,148300.0
2008-12-01 11:00:00,20.8,20.85,20.7,20.73,146500.0,16.081,16.1196,16.0037,16.0268,146500.0
2008-12-01 11:05:00,20.72,20.78,20.53,20.55,254100.0,16.0191,16.0655,15.8722,15.8877,254100.0
2008-12-01 11:10:00,20.57,20.81,20.56,20.77,105700.0,15.9031,16.0887,15.8954,16.0578,105700.0
2008-12-01 11:15:00,20.78,20.83,20.73,20.82,88600.0,16.0655,16.1042,16.0268,16.0964,88600.0
2008-12-01 11:20:00,20.82,20.86,20.69,20.7,151100.0,16.0964,16.1274,15.9959,16.0037,151100.0
2008-12-01 11:25:00,20.7,20.71,20.55,20.6,87600.0,16.0037,16.0114,15.8877,15.9263,87600.0
2008-12-01 11:30:00,20.59,20.74,20.56,20.69,74000.0,15.9186,16.0346,15.8954,15.9959,74000.0
2008-12-01 11:35:00,20.69,20.8,20.69,20.79,114200.0,15.9959,16.081,15.9959,16.0732,114200.0
2008-12-01 11:40:00,20.81,20.91,20.79,20.8,92600.0,16.0887,16.166,16.0732,16.081,92600.0
2008-12-01 11:45:00,20.81,20.89,20.76,20.78,136800.0,16.0887,16.1505,16.05,16.0655,136800.0
2008-12-01 11:50:00,20.78,20.8,20.68,20.75,55600.0,16.0655,16.081,15.9882,16.0423,55600.0
2008-12-01 11:55:00,20.75,20.81,20.73,20.74,112800.0,16.0423,16.0887,16.0268,16.0346,112800.0
2008-12-01 12:00:00,20.74,20.75,20.61,20.67,119100.0,16.0346,16.0423,15.9341,15.9805,119100.0
2008-12-01 12:05:00,20.68,20.7,20.6,20.7,137800.0,15.9882,16.0037,15.9263,16.0037,137800.0
2008-12-01 12:10:00,20.69,20.75,20.64,20.68,119000.0,15.9959,16.0423,15.9573,15.9882,119000.0
2008-12-01 12:15:00,20.69,20.69,20.55,20.58,65800.0,15.9959,15.9959,15.8877,15.9109,65800.0
2008-12-01 12:20:00,20.56,20.58,20.5,20.51,93000.0,15.8954,15.9109,15.849,15.8568,93000.0
2008-12-01 12:25:00,20.51,20.56,20.38,20.53,157000.0,15.8568,15.8954,15.7563,15.8722,157000.0
2008-12-01 12:30:00,20.54,20.58,20.5,20.56,137500.0,15.88,15.9109,15.849,15.8954,137500.0
2008-12-01 12:35:00,20.56,20.61,20.47,20.48,104000.0,15.8954,15.9341,15.8258,15.8336,104000.0
2008-12-01 12:40:00,20.49,20.63,20.43,20.53,133100.0,15.8413,15.9495,15.7949,15.8722,133100.0
2008-12-01 12:45:00,20.52,20.55,20.42,20.47,95100.0,15.8645,15.8877,15.7872,15.8258,95100.0
2008-12-01 12:50:00,20.47,20.57,20.41,20.46,110200.0,15.8258,15.9031,15.7794,15.8181,110200.0
2008-12-01 12:55:00,20.45,20.51,20.39,20.5,158800.0,15.8104,15.8568,15.764,15.849,158800.0
2008-12-01 13:00:00,20.5,20.53,20.46,20.47,120200.0,15.849,15.8722,15.8181,15.8258,120200.0
2008-12-01 13:05:00,20.47,20.51,20.4,20.45,94100.0,15.8258,15.8568,15.7717,15.8104,94100.0
2008-12-01 13:10:00,20.46,20.61,20.46,20.56,127500.0,15.8181,15.9341,15.8181,15.8954,127500.0
2008-12-01 13:15:00,20.56,20.63,20.51,20.59,56500.0,15.8954,15.9495,15.8568,15.9186,56500.0
2008-12-01 13:20:00,20.59,20.6,20.44,20.47,84600.0,15.9186,15.9263,15.8026,15.8258,84600.0
2008-12-01 13:25:00,20.46,20.47,20.39,20.4,79200.0,15.8181,15.8258,15.764,15.7717,79200.0
2008-12-01 13:30:00,20.4,20.53,20.37,20.53,110600.0,15.7717,15.8722,15.7485,15.8722,110600.0
2008-12-01 13:35:00,20.52,20.58,20.46,20.51,92600.0,15.8645,15.9109,15.8181,15.8568,92600.0
2008-12-01 13:40:00,20.5,20.56,20.42,20.42,133700.0,15.849,15.8954,15.7872,15.7872,133700.0
2008-12-01 13:45:00,20.43,20.53,20.37,20.42,157900.0,15.7949,15.8722,15.7485,15.7872,157900.0
2008-12-01 13:50:00,20.42,20.44,20.31,20.38,143300.0,15.7872,15.8026,15.7021,15.7563,143300.0
2008-12-01 13:55:00,20.38,20.54,20.33,20.53,103200.0,15.7563,15.88,15.7176,15.8722,103200.0
2008-12-01 14:00:00,20.53,20.58,20.44,20.48,258000.0,15.8722,15.9109,15.8026,15.8336,258000.0
2008-12-01 14:05:00,20.48,20.5,20.28,20.5,230000.0,15.8336,15.849,15.6789,15.849,230000.0
2008-12-01 14:10:00,20.5,20.57,20.48,20.49,170100.0,15.849,15.9031,15.8336,15.8413,170100.0
2008-12-01 14:15:00,20.49,20.5,20.32,20.38,138000.0,15.8413,15.849,15.7099,15.7563,138000.0
2008-12-01 14:20:00,20.39,20.53,20.31,20.5,150600.0,15.764,15.8722,15.7021,15.849,150600.0
2008-12-01 14:25:00,20.51,20.6,20.43,20.52,157200.0,15.8568,15.9263,15.7949,15.8645,157200.0
2008-12-01 14:30:00,20.52,20.71,20.46,20.65,169500.0,15.8645,16.0114,15.8181,15.965,169500.0
2008-12-01 14:35:00,20.67,20.7,20.51,20.57,130200.0,15.9805,16.0037,15.8568,15.9031,130200.0
2008-12-01 14:40:00,20.56,20.71,20.51,20.69,252300.0,15.8954,16.0114,15.8568,15.9959,252300.0
2008-12-01 14:45:00,20.69,20.77,20.64,20.64,276600.0,15.9959,16.0578,15.9573,15.9573,276600.0
2008-12-01 14:50:00,20.64,20.76,20.62,20.72,216100.0,15.9573,16.05,15.9418,16.0191,216100.0
2008-12-01 14:55:00,20.72,20.72,20.56,20.62,219600.0,16.0191,16.0191,15.8954,15.9418,219600.0
2008-12-01 15:00:00,20.61,20.69,20.46,20.48,162100.0,15.9341,15.9959,15.8181,15.8336,162100.0
2008-12-01 15:05:00,20.48,20.61,20.47,20.48,227200.0,15.8336,15.9341,15.8258,15.8336,227200.0
2008-12-01 15:10:00,20.48,20.63,20.45,20.59,208800.0,15.8336,15.9495,15.8104,15.9186,208800.0
2008-12-01 15:15:00,20.58,20.63,20.5,20.53,201300.0,15.9109,15.9495,15.849,15.8722,201300.0
2008-12-01 15:20:00,20.53,20.56,20.2,20.27,253800.0,15.8722,15.8954,15.6171,15.6712,253800.0
2008-12-01 15:25:00,20.27,20.38,20.18,20.32,313700.0,15.6712,15.7563,15.6016,15.7099,313700.0
2008-12-01 15:30:00,20.32,20.35,20.17,20.2,306200.0,15.7099,15.7331,15.5939,15.6171,306200.0
2008-12-01 15:35:00,20.2,20.28,20.1,20.1,296500.0,15.6171,15.6789,15.5398,15.5398,296500.0
2008-12-01 15:40:00,20.1,20.21,20.0,20.01,584900.0,15.5398,15.6248,15.4625,15.4702,584900.0
2008-12-01 15:45:00,20.01,20.13,19.91,19.91,648900.0,15.4702,15.563,15.3929,15.3929,648900.0
2008-12-01 15:50:00,19.9,19.98,19.63,19.63,755700.0,15.3852,15.447,15.1764,15.1764,755700.0
2008-12-01 15:55:00,19.63,19.74,19.37,19.64,1916500.0,15.1764,15.2615,14.9754,15.1841,1916500.0
2008-12-02 09:30:00,20.15,20.25,19.45,19.55,414200.0,15.5784,15.6557,15.0372,15.1146,414200.0
2008-12-02 09:35:00,19.55,19.97,19.44,19.92,309000.0,15.1146,15.4393,15.0295,15.4006,309000.0
2008-12-02 09:40:00,19.92,20.01,19.52,19.76,244400.0,15.4006,15.4702,15.0914,15.2769,244400.0
2008-12-02 09:45:00,19.75,19.86,19.66,19.76,263700.0,15.2692,15.3542,15.1996,15.2769,263700.0
2008-12-02 09:50:00,19.75,20.03,19.7,19.7,268900.0,15.2692,15.4857,15.2305,15.2305,268900.0
2008-12-02 09:55:00,19.7,19.93,19.68,19.92,331300.0,15.2305,15.4083,15.2151,15.4006,331300.0
2008-12-02 10:00:00,19.92,20.25,19.79,20.25,312900.0,15.4006,15.6557,15.3001,15.6557,312900.0
2008-12-02 10:05:00,20.26,20.45,20.1,20.45,334300.0,15.6635,15.8104,15.5398,15.8104,334300.0
2008-12-02 10:10:00,20.43,20.64,20.34,20.36,358300.0,15.7949,15.9573,15.7253,15.7408,358300.0
2008-12-02 10:15:00,20.35,20.53,20.24,20.43,204000.0,15.7331,15.8722,15.648,15.7949,204000.0
2008-12-02 10:20:00,20.4,20.51,20.23,20.47,184500.0,15.7717,15.8568,15.6403,15.8258,184500.0
2008-12-02 10:25:00,20.46,20.54,20.42,20.43,133800.0,15.8181,15.88,15.7872,15.7949,133800.0
2008-12-02 10:30:00,20.45,20.62,20.45,20.51,202500.0,15.8104,15.9418,15.8104,15.8568,202500.0
2008-12-02 10:35:00,20.5,20.8,20.42,20.78,270700.0,15.849,16.081,15.7872,16.0655,270700.0
2008-12-02 10:40:00,20.77,20.88,20.55,20.58,191100.0,16.0578,16.1428,15.8877,15.9109,191100.0
2008-12-02 10:45:00,20.58,20.8,20.56,20.59,132700.0,15.9109,16.081,15.8954,15.9186,132700.0
2008-12-02 10:50:00,20.59,20.61,20.44,20.46,80100.0,15.9186,15.9341,15.8026,15.8181,80100.0
2008-12-02 10:55:00,20.45,20.58,20.38,20.46,114600.0,15.8104,15.9109,15.7563,15.8181,114600.0
2008-12-02 11:00:00,20.45,20.57,20.31,20.53,165000.0,15.8104,15.9031,15.7021,15.8722,165000.0
2008-12-02 11:05:00,20.53,20.57,20.41,20.56,119800.0,15.8722,15.9031,15.7794,15.8954,119800.0
2008-12-02 11:10:00,20.57,20.6,20.38,20.41,115700.0,15.9031,15.9263,15.7563,15.7794,115700.0
2008-12-02 11:15:00,20.41,20.5,20.38,20.49,111800.0,15.7794,15.849,15.7563,15.8413,111800.0
2008-12-02 11:20:00,20.48,20.51,20.38,20.44,186500.0,15.8336,15.8568,15.7563,15.8026,186500.0
2008-12-02 11:25:00,20.44,20.59,20.44,20.52,192900.0,15.8026,15.9186,15.8026,15.8645,192900.0
2008-12-02 11:30:00,20.53,20.6,20.36,20.36,261200.0,15.8722,15.9263,15.7408,15.7408,261200.0
2008-12-02 11:35:00,20.37,20.53,20.36,20.51,145700.0,15.7485,15.8722,15.7408,15.8568,145700.0
2008-12-02 11:40:00,20.51,20.59,20.43,20.45,163100.0,15.8568,15.9186,15.7949,15.8104,163100.0
2008-12-02 11:45:00,20.45,20.57,20.39,20.56,110500.0,15.8104,15.9031,15.764,15.8954,110500.0
2008-12-02 11:50:00,20.56,20.69,20.56,20.66,111200.0,15.8954,15.9959,15.8954,15.9727,111200.0
2008-12-02 11:55:00,20.66,20.81,20.66,20.72,95800.0,15.9727,16.0887,15.9727,16.0191,95800.0
2008-12-02 12:00:00,20.72,20.76,20.67,20.69,82300.0,16.0191,16.05,15.9805,15.9959,82300.0
2008-12-02 12:05:00,20.69,20.77,20.63,20.74,103800.0,15.9959,16.0578,15.9495,16.0346,103800.0
2008-12-02 12:10:00,20.76,20.79,20.64,20.7,92900.0,16.05,16.0732,15.9573,16.0037,92900.0
2008-12-02 12:15:00,20.7,20.73,20.65,20.68,59800.0,16.0037,16.0268,15.965,15.9882,59800.0
2008-12-02 12:20:00,20.69,20.83,20.69,20.7,107100.0,15.9959,16.1042,15.9959,16.0037,107100.0
2008-12-02 12:25:00,20.7,20.88,20.7,20.76,98500.0,16.0037,16.1428,16.0037,16.05,98500.0
2008-12-02 12:30:00,20.77,20.84,20.64,20.65,66200.0,16.0578,16.1119,15.9573,15.965,66200.0
2008-12-02 12:35:00,20.65,20.71,20.56,20.6,75300.0,15.965,16.0114,15.8954,15.9263,75300.0
2008-12-02 12:40:00,20.61,20.62,20.5,20.5,81800.0,15.9341,15.9418,15.849,15.849,81800.0
2008-12-02 12:45:00,20.51,20.55,20.46,20.48,69800.0,15.8568,15.8877,15.8181,15.8336,69800.0
2008-12-02 12:50:00,20.49,20.53,20.33,20.5,85200.0,15.8413,15.8722,15.7176,15.849,85200.0
2008-12-02 12:55:00,20.51,20.61,20.48,20.59,115800.0,15.8568,15.9341,15.8336,15.9186,115800.0
2008-12-02 13:00:00,20.59,20.61,20.5,20.53,66200.0,15.9186,15.9341,15.849,15.8722,66200.0
2008-12-02 13:05:00,20.53,20.53,20.4,20.48,70500.0,15.8722,15.8722,15.7717,15.8336,70500.0
2008-12-02 13:10:00,20.49,20.56,20.41,20.54,48600.0,15.8413,15.8954,15.7794,15.88,48600.0
2008-12-02 13:15:00,20.54,20.62,20.47,20.48,49200.0,15.88,15.9418,15.8258,15.8336,49200.0
2008-12-02 13:20:00,20.48,20.53,20.38,20.39,70900.0,15.8336,15.8722,15.7563,15.764,70900.0
2008-12-02 13:25:00,20.39,20.51,20.37,20.46,59500.0,15.764,15.8568,15.7485,15.8181,59500.0
2008-12-02 13:30:00,20.44,20.46,20.1,20.22,175600.0,15.8026,15.8181,15.5398,15.6326,175600.0
2008-12-02 13:35:00,20.21,20.21,20.0,20.05,147700.0,15.6248,15.6248,15.4625,15.5011,147700.0
2008-12-02 13:40:00,20.06,20.19,20.01,20.1,90900.0,15.5089,15.6094,15.4702,15.5398,90900.0
2008-12-02 13:45:00,20.11,20.17,20.0,20.0,92800.0,15.5475,15.5939,15.4625,15.4625,92800.0
2008-12-02 13:50:00,20.01,20.11,19.99,20.1,181200.0,15.4702,15.5475,15.4547,15.5398,181200.0
2008-12-02 13:55:00,20.11,20.15,20.01,20.02,101900.0,15.5475,15.5784,15.4702,15.4779,101900.0
2008-12-02 14:00:00,20.03,20.1,19.75,19.76,118900.0,15.4857,15.5398,15.2692,15.2769,118900.0
2008-12-02 14:05:00,19.77,19.8,19.66,19.73,173700.0,15.2846,15.3078,15.1996,15.2537,173700.0
2008-12-02 14:10:00,19.74,19.91,19.71,19.86,139800.0,15.2615,15.3929,15.2383,15.3542,139800.0
2008-12-02 14:15:00,19.86,19.99,19.8,19.84,161600.0,15.3542,15.4547,15.3078,15.3388,161600.0
2008-12-02 14:20:00,19.83,19.83,19.7,19.8,170700.0,15.331,15.331,15.2305,15.3078,170700.0
2008-12-02 14:25:00,19.77,19.82,19.65,19.81,249500.0,15.2846,15.3233,15.1919,15.3156,249500.0
2008-12-02 14:30:00,19.82,20.0,19.77,19.92,124100.0,15.3233,15.4625,15.2846,15.4006,124100.0
2008-12-02 14:35:00,19.92,20.03,19.82,19.93,173100.0,15.4006,15.4857,15.3233,15.4083,173100.0
2008-12-02 14:40:00,19.93,20.1,19.93,20.0,93100.0,15.4083,15.5398,15.4083,15.4625,93100.0
2008-12-02 14:45:00,20.0,20.06,19.95,20.02,94700.0,15.4625,15.5089,15.4238,15.4779,94700.0
2008-12-02 14:50:00,20.02,20.19,19.92,20.1,136100.0,15.4779,15.6094,15.4006,15.5398,136100.0
2008-12-02 14:55:00,20.09,20.27,20.08,20.25,150200.0,15.532,15.6712,15.5243,15.6557,150200.0
2008-12-02 15:00:00,20.26,20.27,20.09,20.12,116800.0,15.6635,15.6712,15.532,15.5552,116800.0
2008-12-02 15:05:00,20.13,20.18,19.88,19.91,213800.0,15.563,15.6016,15.3697,15.3929,213800.0
2008-12-02 15:10:00,19.9,19.92,19.74,19.82,268700.0,15.3852,15.4006,15.2615,15.3233,268700.0
2008-12-02 15:15:00,19.81,20.25,19.81,20.25,238100.0,15.3156,15.6557,15.3156,15.6557,238100.0
2008-12-02 15:20:00,20.25,20.61,20.24,20.57,310000.0,15.6557,15.9341,15.648,15.9031,310000.0
2008-12-02 15:25:00,20.57,20.71,20.47,20.62,214700.0,15.9031,16.0114,15.8258,15.9418,214700.0
2008-12-02 15:30:00,20.64,20.76,20.44,20.62,320700.0,15.9573,16.05,15.8026,15.9418,320700.0
2008-12-02 15:35:00,20.62,20.8,20.51,20.54,361500.0,15.9418,16.081,15.8568,15.88,361500.0
2008-12-02 15:40:00,20.55,20.65,20.39,20.59,362600.0,15.8877,15.965,15.764,15.9186,362600.0
2008-12-02 15:45:00,20.59,20.68,20.15,20.22,377000.0,15.9186,15.9882,15.5784,15.6326,377000.0
2008-12-02 15:50:00,20.22,20.58,20.2,20.56,460600.0,15.6326,15.9109,15.6171,15.8954,460600.0
2008-12-02 15:55:00,20.55,20.86,20.53,20.8,760100.0,15.8877,16.1274,15.8722,16.081,760100.0
2008-12-03 09:30:00,20.04,20.39,20.0,20.09,227700.0,15.4934,15.764,15.4625,15.532,227700.0
2008-12-03 09:35:00,20.11,20.4,20.06,20.26,272300.0,15.5475,15.7717,15.5089,15.6635,272300.0
2008-12-03 09:40:00,20.27,20.4,20.1,20.24,170400.0,15.6712,15.7717,15.5398,15.648,170400.0
2008-12-03 09:45:00,20.23,20.4,20.11,20.15,181700.0,15.6403,15.7717,15.5475,15.5784,181700.0
2008-12-03 09:50:00,20.17,20.25,20.09,20.11,153400.0,15.5939,15.6557,15.532,15.5475,153400.0
2008-12-03 09:55:00,20.11,20.17,19.98,20.09,155600.0,15.5475,15.5939,15.447,15.532,155600.0
2008-12-03 10:00:00,20.05,20.19,19.96,20.18,168700.0,15.5011,15.6094,15.4315,15.6016,168700.0
2008-12-03 10:05:00,20.18,20.55,20.18,20.41,195400.0,15.6016,15.8877,15.6016,15.7794,195400.0
2008-12-03 10:10:00,20.41,20.45,20.29,20.39,128500.0,15.7794,15.8104,15.6867,15.764,128500.0
2008-12-03 10:15:00,20.39,20.63,20.35,20.35,139700.0,15.764,15.9495,15.7331,15.7331,139700.0
2008-12-03 10:20:00,20.36,20.53,20.31,20.49,139100.0,15.7408,15.8722,15.7021,15.8413,139100.0
2008-12-03 10:25:00,20.49,20.78,20.42,20.77,154000.0,15.8413,16.0655,15.7872,16.0578,154000.0
2008-12-03 10:30:00,20.77,20.96,20.61,20.91,146900.0,16.0578,16.2047,15.9341,16.166,146900.0
2008-12-03 10:35:00,20.92,21.04,20.7,20.75,176700.0,16.1737,16.2665,16.0037,16.0423,176700.0
2008-12-03 10:40:00,20.77,20.87,20.64,20.71,83800.0,16.0578,16.1351,15.9573,16.0114,83800.0
2008-12-03 10:45:00,20.72,21.19,20.7,21.15,166300.0,16.0191,16.3825,16.0037,16.3516,166300.0
2008-12-03 10:50:00,21.15,21.33,21.09,21.32,171100.0,16.3516,16.4907,16.3052,16.483,171100.0
2008-12-03 10:55:00,21.33,21.44,21.23,21.4,114900.0,16.4907,16.5758,16.4134,16.5448,114900.0
2008-12-03 11:00:00,21.4,21.5,21.34,21.46,181200.0,16.5448,16.6221,16.4984,16.5912,181200.0
2008-12-03 11:05:00,21.47,21.5,21.22,21.37,182100.0,16.599,16.6221,16.4057,16.5216,182100.0
2008-12-03 11:10:00,21.36,21.68,21.26,21.66,159700.0,16.5139,16.7613,16.4366,16.7458,159700.0
2008-12-03 11:15:00,21.67,21.73,21.41,21.43,198800.0,16.7536,16.8,16.5526,16.568,198800.0
2008-12-03 11:20:00,21.43,21.6,21.24,21.3,168400.0,16.568,16.6995,16.4211,16.4675,168400.0
2008-12-03 11:25:00,21.3,21.42,21.15,21.16,102700.0,16.4675,16.5603,16.3516,16.3593,102700.0
2008-12-03 11:30:00,21.18,21.28,21.17,21.25,76100.0,16.3748,16.4521,16.367,16.4289,76100.0
2008-12-03 11:35:00,21.25,21.36,21.11,21.35,186400.0,16.4289,16.5139,16.3206,16.5062,186400.0
2008-12-03 11:40:00,21.33,21.54,21.33,21.45,88800.0,16.4907,16.6531,16.4907,16.5835,88800.0
2008-12-03 11:45:00,21.45,21.45,21.19,21.24,171800.0,16.5835,16.5835,16.3825,16.4211,171800.0
2008-12-03 11:50:00,21.25,21.39,21.12,21.39,144300.0,16.4289,16.5371,16.3284,16.5371,144300.0
2008-12-03 11:55:00,21.4,21.44,21.27,21.38,92600.0,16.5448,16.5758,16.4443,16.5294,92600.0
2008-12-03 12:00:00,21.38,21.4,21.25,21.27,110700.0,16.5294,16.5448,16.4289,16.4443,110700.0
2008-12-03 12:05:00,21.28,21.33,21.16,21.28,204100.0,16.4521,16.4907,16.3593,16.4521,204100.0
2008-12-03 12:10:00,21.27,21.41,21.18,21.2,177200.0,16.4443,16.5526,16.3748,16.3902,177200.0
2008-12-03 12:15:00,21.2,21.33,21.04,21.04,137700.0,16.3902,16.4907,16.2665,16.2665,137700.0
2008-12-03 12:20:00,21.05,21.2,20.98,21.19,113800.0,16.2742,16.3902,16.2201,16.3825,113800.0
2008-12-03 12:25:00,21.2,21.3,21.19,21.22,104100.0,16.3902,16.4675,16.3825,16.4057,104100.0
2008-12-03 12:30:00,21.22,21.27,21.18,21.2,121500.0,16.4057,16.4443,16.3748,16.3902,121500.0
2008-12-03 12:35:00,21.19,21.35,21.0,21.22,197200.0,16.3825,16.5062,16.2356,16.4057,197200.0
2008-12-03 12:40:00,21.21,21.26,21.13,21.16,110000.0,16.3979,16.4366,16.3361,16.3593,110000.0
2008-12-03 12:45:00,21.17,21.21,21.01,21.01,129900.0,16.367,16.3979,16.2433,16.2433,129900.0
2008-12-03 12:50:00,21.01,21.17,20.98,21.14,70900.0,16.2433,16.367,16.2201,16.3438,70900.0
2008-12-03 12:55:00,21.16,21.29,21.08,21.1,69500.0,16.3593,16.4598,16.2974,16.3129,69500.0
2008-12-03 13:00:00,21.11,21.12,21.0,21.01,64800.0,16.3206,16.3284,16.2356,16.2433,64800.0
2008-12-03 13:05:00,21.02,21.02,20.91,20.95,78800.0,16.2511,16.2511,16.166,16.1969,78800.0
2008-12-03 13:10:00,20.95,20.98,20.9,20.96,56600.0,16.1969,16.2201,16.1583,16.2047,56600.0
2008-12-03 13:15:00,20.96,20.99,20.9,20.94,31400.0,16.2047,16.2279,16.1583,16.1892,31400.0
2008-12-03 13:20:00,20.95,21.03,20.78,20.79,68000.0,16.1969,16.2588,16.0655,16.0732,68000.0
2008-12-03 13:25:00,20.79,20.79,20.62,20.68,127600.0,16.0732,16.0732,15.9418,15.9882,127600.0
2008-12-03 13:30:00,20.68,20.68,20.56,20.63,91900.0,15.9882,15.9882,15.8954,15.9495,91900.0
2008-12-03 13:35:00,20.63,20.69,20.56,20.61,81300.0,15.9495,15.9959,15.8954,15.9341,81300.0
2008-12-03 13:40:00,20.62,20.62,20.5,20.58,130500.0,15.9418,15.9418,15.849,15.9109,130500.0
2008-12-03 13:45:00,20.58,20.61,20.48,20.61,107700.0,15.9109,15.9341,15.8336,15.9341,107700.0
2008-12-03 13:50:00,20.61,20.64,20.45,20.48,102600.0,15.9341,15.9573,15.8104,15.8336,102600.0
2008-12-03 13:55:00,20.47,20.6,20.44,20.54,87800.0,15.8258,15.9263,15.8026,15.88,87800.0
2008-12-03 14:00:00,20.54,20.8,20.5,20.76,138100.0,15.88,16.081,15.849,16.05,138100.0
2008-12-03 14:05:00,20.76,20.77,20.52,20.73,122000.0,16.05,16.0578,15.8645,16.0268,122000.0
2008-12-03 14:10:00,20.73,20.98,20.69,20.88,179200.0,16.0268,16.2201,15.9959,16.1428,179200.0
2008-12-03 14:15:00,20.87,21.14,20.82,21.07,208900.0,16.1351,16.3438,16.0964,16.2897,208900.0
2008-12-03 14:20:00,21.05,21.27,21.04,21.17,118200.0,16.2742,16.4443,16.2665,16.367,118200.0
2008-12-03 14:25:00,21.17,21.44,21.17,21.29,122500.0,16.367,16.5758,16.367,16.4598,122500.0
2008-12-03 14:30:00,21.28,21.58,21.25,21.43,144200.0,16.4521,16.684,16.4289,16.568,144200.0
2008-12-03 14:35:00,21.45,21.5,21.21,21.25,91100.0,16.5835,16.6221,16.3979,16.4289,91100.0
2008-12-03 14:40:00,21.25,21.48,21.22,21.35,96800.0,16.4289,16.6067,16.4057,16.5062,96800.0
2008-12-03 14:45:00,21.34,21.54,21.32,21.35,129600.0,16.4984,16.6531,16.483,16.5062,129600.0
2008-12-03 14:50:00,21.35,21.67,21.35,21.54,211000.0,16.5062,16.7536,16.5062,16.6531,211000.0
2008-12-03 14:55:00,21.53,21.54,21.25,21.27,102700.0,16.6453,16.6531,16.4289,16.4443,102700.0
2008-12-03 15:00:00,21.26,21.42,21.1,21.15,163500.0,16.4366,16.5603,16.3129,16.3516,163500.0
2008-12-03 15:05:00,21.15,21.54,21.15,21.44,165900.0,16.3516,16.6531,16.3516,16.5758,165900.0
2008-12-03 15:10:00,21.44,21.57,21.32,21.36,162500.0,16.5758,16.6763,16.483,16.5139,162500.0
2008-12-03 15:15:00,21.36,21.42,21.17,21.39,134300.0,16.5139,16.5603,16.367,16.5371,134300.0
2008-12-03 15:20:00,21.38,21.5,21.32,21.36,165300.0,16.5294,16.6221,16.483,16.5139,165300.0
2008-12-03 15:25:00,21.37,21.43,21.23,21.37,186900.0,16.5216,16.568,16.4134,16.5216,186900.0
2008-12-03 15:30:00,21.39,21.58,21.25,21.48,198200.0,16.5371,16.684,16.4289,16.6067,198200.0
2008-12-03 15:35:00,21.48,21.8,21.48,21.77,333900.0,16.6067,16.8541,16.6067,16.8309,333900.0
2008-12-03 15:40:00,21.76,22.01,21.69,21.86,442400.0,16.8232,17.0164,16.769,16.9005,442400.0
2008-12-03 15:45:00,21.86,21.92,21.6,21.85,393100.0,16.9005,16.9469,16.6995,16.8927,393100.0
2008-12-03 15:50:00,21.84,22.09,21.79,22.07,622600.0,16.885,17.0783,16.8464,17.0628,622600.0
2008-12-03 15:55:00,22.08,22.19,21.84,21.93,1152600.0,17.0706,17.1556,16.885,16.9546,1152600.0
2008-12-04 09:30:00,21.26,21.63,21.26,21.58,159200.0,16.4366,16.7227,16.4366,16.684,159200.0
2008-12-04 09:35:00,21.58,21.85,21.5,21.66,221000.0,16.684,16.8927,16.6221,16.7458,221000.0
2008-12-04 09:40:00,21.67,21.97,21.49,21.49,199400.0,16.7536,16.9855,16.6144,16.6144,199400.0
2008-12-04 09:45:00,21.52,21.68,21.39,21.6,169400.0,16.6376,16.7613,16.5371,16.6995,169400.0
2008-12-04 09:50:00,21.6,21.94,21.6,21.85,196300.0,16.6995,16.9623,16.6995,16.8927,196300.0
2008-12-04 09:55:00,21.85,21.98,21.71,21.81,182400.0,16.8927,16.9932,16.7845,16.8618,182400.0
2008-12-04 10:00:00,21.81,22.0,21.73,21.87,242800.0,16.8618,17.0087,16.8,16.9082,242800.0
2008-12-04 10:05:00,21.86,21.95,21.72,21.82,132900.0,16.9005,16.9701,16.7922,16.8695,132900.0
2008-12-04 10:10:00,21.82,21.89,21.68,21.86,201600.0,16.8695,16.9237,16.7613,16.9005,201600.0
2008-12-04 10:15:00,21.87,21.94,21.75,21.78,223800.0,16.9082,16.9623,16.8154,16.8386,223800.0
2008-12-04 10:20:00,21.78,21.96,21.76,21.85,172900.0,16.8386,16.9778,16.8232,16.8927,172900.0
2008-12-04 10:25:00,21.85,21.96,21.83,21.84,148800.0,16.8927,16.9778,16.8773,16.885,148800.0
2008-12-04 10:30:00,21.84,21.98,21.81,21.97,143700.0,16.885,16.9932,16.8618,16.9855,143700.0
2008-12-04 10:35:00,21.98,22.03,21.85,21.87,288500.0,16.9932,17.0319,16.8927,16.9082,288500.0
2008-12-04 10:40:00,21.89,21.99,21.8,21.81,219500.0,16.9237,17.001,16.8541,16.8618,219500.0
2008-12-04 10:45:00,21.8,21.9,21.73,21.81,252400.0,16.8541,16.9314,16.8,16.8618,252400.0
2008-12-04 10:50:00,21.8,21.91,21.73,21.9,225500.0,16.8541,16.9391,16.8,16.9314,225500.0
2008-12-04 10:55:00,21.89,21.91,21.83,21.84,192800.0,16.9237,16.9391,16.8773,16.885,192800.0
2008-12-04 11:00:00,21.84,21.88,21.74,21.84,179600.0,16.885,16.9159,16.8077,16.885,179600.0
2008-12-04 11:05:00,21.85,21.87,21.68,21.69,176100.0,16.8927,16.9082,16.7613,16.769,176100.0
2008-12-04 11:10:00,21.68,21.79,21.53,21.75,164900.0,16.7613,16.8464,16.6453,16.8154,164900.0
2008-12-04 11:15:00,21.75,21.87,21.75,21.8,96700.0,16.8154,16.9082,16.8154,16.8541,96700.0
2008-12-04 11:20:00,21.79,22.0,21.75,21.97,387600.0,16.8464,17.0087,16.8154,16.9855,387600.0
2008-12-04 11:25:00,21.91,21.97,21.89,21.94,102600.0,16.9391,16.9855,16.9237,16.9623,102600.0
2008-12-04 11:30:00,21.94,21.94,21.76,21.85,103300.0,16.9623,16.9623,16.8232,16.8927,103300.0
2008-12-04 11:35:00,21.85,21.91,21.75,21.85,217500.0,16.8927,16.9391,16.8154,16.8927,217500.0
2008-12-04 11:40:00,21.84,21.85,21.61,21.61,150800.0,16.885,16.8927,16.7072,16.7072,150800.0
2008-12-04 11:45:00,21.61,21.84,21.61,21.79,285900.0,16.7072,16.885,16.7072,16.8464,285900.0
2008-12-04 11:50:00,21.8,21.83,21.7,21.78,114500.0,16.8541,16.8773,16.7768,16.8386,114500.0
2008-12-04 11:55:00,21.78,21.87,21.69,21.75,208800.0,16.8386,16.9082,16.769,16.8154,208800.0
2008-12-04 12:00:00,21.74,21.8,21.66,21.74,174400.0,16.8077,16.8541,16.7458,16.8077,174400.0
2008-12-04 12:05:00,21.74,21.8,21.71,21.79,82800.0,16.8077,16.8541,16.7845,16.8464,82800.0
2008-12-04 12:10:00,21.78,21.82,21.7,21.7,92600.0,16.8386,16.8695,16.7768,16.7768,92600.0
2008-12-04 12:15:00,21.7,21.8,21.65,21.66,115300.0,16.7768,16.8541,16.7381,16.7458,115300.0
2008-12-04 12:20:00,21.65,21.75,21.56,21.74,113400.0,16.7381,16.8154,16.6685,16.8077,113400.0
2008-12-04 12:25:00,21.73,21.85,21.7,21.82,99900.0,16.8,16.8927,16.7768,16.8695,99900.0
2008-12-04 12:30:00,21.82,21.87,21.76,21.86,52300.0,16.8695,16.9082,16.8232,16.9005,52300.0
2008-12-04 12:35:00,21.85,21.93,21.8,21.92,89200.0,16.8927,16.9546,16.8541,16.9469,89200.0
2008-12-04 12:40:00,21.91,22.0,21.9,21.99,66200.0,16.9391,17.0087,16.9314,17.001,66200.0
2008-12-04 12:45:00,21.99,22.13,21.94,22.0,120600.0,17.001,17.1092,16.9623,17.0087,120600.0
2008-12-04 12:50:00,21.99,22.05,21.91,22.0,79000.0,17.001,17.0474,16.9391,17.0087,79000.0
2008-12-04 12:55:00,21.99,22.05,21.96,22.03,121700.0,17.001,17.0474,16.9778,17.0319,121700.0
2008-12-04 13:00:00,22.02,22.02,21.86,21.88,89100.0,17.0242,17.0242,16.9005,16.9159,89100.0
2008-12-04 13:05:00,21.89,22.0,21.85,21.88,70200.0,16.9237,17.0087,16.8927,16.9159,70200.0
2008-12-04 13:10:00,21.86,21.91,21.72,21.82,57700.0,16.9005,16.9391,16.7922,16.8695,57700.0
2008-12-04 13:15:00,21.83,21.89,21.75,21.84,49400.0,16.8773,16.9237,16.8154,16.885,49400.0
2008-12-04 13:20:00,21.84,21.87,21.79,21.81,64100.0,16.885,16.9082,16.8464,16.8618,64100.0
2008-12-04 13:25:00,21.81,21.83,21.63,21.63,106700.0,16.8618,16.8773,16.7227,16.7227,106700.0
2008-12-04 13:30:00,21.63,21.82,21.61,21.76,81100.0,16.7227,16.8695,16.7072,16.8232,81100.0
2008-12-04 13:35:00,21.76,21.98,21.76,21.95,59600.0,16.8232,16.9932,16.8232,16.9701,59600.0
2008-12-04 13:40:00,21.94,21.97,21.85,21.89,123600.0,16.9623,16.9855,16.8927,16.9237,123600.0
2008-12-04 13:45:00,21.9,22.01,21.86,21.97,132200.0,16.9314,17.0164,16.9005,16.9855,132200.0
2008-12-04 13:50:00,21.97,22.17,21.94,22.13,186100.0,16.9855,17.1401,16.9623,17.1092,186100.0
2008-12-04 13:55:00,22.14,22.21,22.11,22.16,131700.0,17.1169,17.1711,17.0938,17.1324,131700.0
2008-12-04 14:00:00,22.17,22.31,22.13,22.2,181500.0,17.1401,17.2484,17.1092,17.1633,181500.0
2008-12-04 14:05:00,22.19,22.37,22.15,22.2,187200.0,17.1556,17.2948,17.1247,17.1633,187200.0
2008-12-04 14:10:00,22.2,22.29,22.1,22.2,144700.0,17.1633,17.2329,17.086,17.1633,144700.0
2008-12-04 14:15:00,22.2,22.2,21.99,22.13,162000.0,17.1633,17.1633,17.001,17.1092,162000.0
2008-12-04 14:20:00,22.13,22.3,22.12,22.29,65300.0,17.1092,17.2406,17.1015,17.2329,65300.0
2008-12-04 14:25:00,22.28,22.28,22.1,22.2,80000.0,17.2252,17.2252,17.086,17.1633,80000.0
2008-12-04 14:30:00,22.23,22.42,22.2,22.39,110100.0,17.1865,17.3334,17.1633,17.3102,110100.0
2008-12-04 14:35:00,22.39,22.4,22.31,22.37,85300.0,17.3102,17.318,17.2484,17.2948,85300.0
2008-12-04 14:40:00,22.36,22.39,22.06,22.06,147800.0,17.287,17.3102,17.0551,17.0551,147800.0
2008-12-04 14:45:00,22.06,22.06,21.84,21.89,290200.0,17.0551,17.0551,16.885,16.9237,290200.0
2008-12-04 14:50:00,21.89,21.99,21.81,21.91,87400.0,16.9237,17.001,16.8618,16.9391,87400.0
2008-12-04 14:55:00,21.91,22.04,21.84,21.84,98200.0,16.9391,17.0396,16.885,16.885,98200.0
2008-12-04 15:00:00,21.83,21.87,21.45,21.45,161800.0,16.8773,16.9082,16.5835,16.5835,161800.0
2008-12-04 15:05:00,21.45,21.5,21.17,21.28,249100.0,16.5835,16.6221,16.367,16.4521,249100.0
2008-12-04 15:10:00,21.29,21.5,21.04,21.04,198800.0,16.4598,16.6221,16.2665,16.2665,198800.0
2008-12-04 15:15:00,21.07,21.08,20.85,20.98,306800.0,16.2897,16.2974,16.1196,16.2201,306800.0
2008-12-04 15:20:00,20.98,21.04,20.68,20.89,390200.0,16.2201,16.2665,15.9882,16.1505,390200.0
2008-12-04 15:25:00,20.89,21.05,20.69,20.72,312100.0,16.1505,16.2742,15.9959,16.0191,312100.0
2008-12-04 15:30:00,20.71,20.83,20.58,20.67,261200.0,16.0114,16.1042,15.9109,15.9805,261200.0
2008-12-04 15:35:00,20.68,20.74,20.55,20.63,275800.0,15.9882,16.0346,15.8877,15.9495,275800.0
2008-12-04 15:40:00,20.63,21.06,20.57,20.91,320500.0,15.9495,16.282,15.9031,16.166,320500.0
2008-12-04 15:45:00,20.91,21.01,20.76,20.87,222800.0,16.166,16.2433,16.05,16.1351,222800.0
2008-12-04 15:50:00,20.86,20.92,20.61,20.81,334800.0,16.1274,16.1737,15.9341,16.0887,334800.0
2008-12-04 15:55:00,20.8,21.13,20.72,20.84,585500.0,16.081,16.3361,16.0191,16.1119,585500.0
2008-12-05 09:30:00,20.53,20.53,20.31,20.47,214700.0,15.8722,15.8722,15.7021,15.8258,214700.0
2008-12-05 09:35:00,20.48,20.87,20.45,20.86,211600.0,15.8336,16.1351,15.8104,16.1274,211600.0
2008-12-05 09:40:00,20.86,20.96,20.54,20.58,191800.0,16.1274,16.2047,15.88,15.9109,191800.0
2008-12-05 09:45:00,20.56,20.59,20.39,20.4,356900.0,15.8954,15.9186,15.764,15.7717,356900.0
2008-12-05 09:50:00,20.4,20.75,20.39,20.67,253000.0,15.7717,16.0423,15.764,15.9805,253000.0
2008-12-05 09:55:00,20.66,20.67,20.43,20.45,227400.0,15.9727,15.9805,15.7949,15.8104,227400.0
2008-12-05 10:00:00,20.45,20.59,20.37,20.51,248600.0,15.8104,15.9186,15.7485,15.8568,248600.0
2008-12-05 10:05:00,20.5,20.63,20.49,20.51,137000.0,15.849,15.9495,15.8413,15.8568,137000.0
2008-12-05 10:10:00,20.52,20.54,20.39,20.4,223500.0,15.8645,15.88,15.764,15.7717,223500.0
2008-12-05 10:15:00,20.4,20.55,20.37,20.46,171400.0,15.7717,15.8877,15.7485,15.8181,171400.0
2008-12-05 10:20:00,20.46,20.55,20.39,20.52,246000.0,15.8181,15.8877,15.764,15.8645,246000.0
2008-12-05 10:25:00,20.51,20.65,20.5,20.6,122600.0,15.8568,15.965,15.849,15.9263,122600.0
2008-12-05 10:30:00,20.6,20.62,20.48,20.58,268200.0,15.9263,15.9418,15.8336,15.9109,268200.0
2008-12-05 10:35:00,20.56,20.56,20.41,20.52,123800.0,15.8954,15.8954,15.7794,15.8645,123800.0
2008-12-05 10:40:00,20.52,20.52,20.31,20.31,158500.0,15.8645,15.8645,15.7021,15.7021,158500.0
2008-12-05 10:45:00,20.31,20.42,20.18,20.39,246900.0,15.7021,15.7872,15.6016,15.764,246900.0
2008-12-05 10:50:00,20.4,20.56,20.35,20.53,148000.0,15.7717,15.8954,15.7331,15.8722,148000.0
2008-12-05 10:55:00,20.54,20.6,20.49,20.55,96800.0,15.88,15.9263,15.8413,15.8877,96800.0
2008-12-05 11:00:00,20.55,20.75,20.51,20.62,110200.0,15.8877,16.0423,15.8568,15.9418,110200.0
2008-12-05 11:05:00,20.61,20.7,20.57,20.7,87500.0,15.9341,16.0037,15.9031,16.0037,87500.0
2008-12-05 11:10:00,20.7,20.82,20.67,20.73,106400.0,16.0037,16.0964,15.9805,16.0268,106400.0
2008-12-05 11:15:00,20.73,20.77,20.54,20.65,75500.0,16.0268,16.0578,15.88,15.965,75500.0
2008-12-05 11:20:00,20.64,20.64,20.46,20.48,50400.0,15.9573,15.9573,15.8181,15.8336,50400.0
2008-12-05 11:25:00,20.48,20.53,20.45,20.47,38000.0,15.8336,15.8722,15.8104,15.8258,38000.0
2008-12-05 11:30:00,20.46,20.53,20.36,20.53,122200.0,15.8181,15.8722,15.7408,15.8722,122200.0
2008-12-05 11:35:00,20.53,20.67,20.49,20.67,146000.0,15.8722,15.9805,15.8413,15.9805,146000.0
2008-12-05 11:40:00,20.66,20.78,20.61,20.74,109400.0,15.9727,16.0655,15.9341,16.0346,109400.0
2008-12-05 11:45:00,20.75,20.75,20.62,20.71,79200.0,16.0423,16.0423,15.9418,16.0114,79200.0
2008-12-05 11:50:00,20.72,20.93,20.72,20.87,115300.0,16.0191,16.1815,16.0191,16.1351,115300.0
2008-12-05 11:55:00,20.87,20.87,20.75,20.85,99600.0,16.1351,16.1351,16.0423,16.1196,99600.0
2008-12-05 12:00:00,20.85,20.99,20.8,20.84,176700.0,16.1196,16.2279,16.081,16.1119,176700.0
2008-12-05 12:05:00,20.84,21.0,20.76,20.96,168500.0,16.1119,16.2356,16.05,16.2047,168500.0
2008-12-05 12:10:00,20.96,20.98,20.85,20.98,83000.0,16.2047,16.2201,16.1196,16.2201,83000.0
2008-12-05 12:15:00,20.97,20.98,20.69,20.79,206300.0,16.2124,16.2201,15.9959,16.0732,206300.0
2008-12-05 12:20:00,20.78,20.88,20.68,20.7,155900.0,16.0655,16.1428,15.9882,16.0037,155900.0
2008-12-05 12:25:00,20.7,20.82,20.69,20.78,81800.0,16.0037,16.0964,15.9959,16.0655,81800.0
2008-12-05 12:30:00,20.78,20.78,20.53,20.54,95100.0,16.0655,16.0655,15.8722,15.88,95100.0
2008-12-05 12:35:00,20.54,20.64,20.54,20.59,42500.0,15.88,15.9573,15.88,15.9186,42500.0
2008-12-05 12:40:00,20.59,20.59,20.33,20.47,161700.0,15.9186,15.9186,15.7176,15.8258,161700.0
2008-12-05 12:45:00,20.48,20.52,20.41,20.46,65100.0,15.8336,15.8645,15.7794,15.8181,65100.0
2008-12-05 12:50:00,20.47,20.47,20.39,20.44,62600.0,15.8258,15.8258,15.764,15.8026,62600.0
2008-12-05 12:55:00,20.44,20.46,20.39,20.42,91400.0,15.8026,15.8181,15.764,15.7872,91400.0
2008-12-05 13:00:00,20.42,20.47,20.41,20.43,158700.0,15.7872,15.8258,15.7794,15.7949,158700.0
2008-12-05 13:05:00,20.43,20.45,20.37,20.43,185900.0,15.7949,15.8104,15.7485,15.7949,185900.0
2008-12-05 13:10:00,20.42,20.63,20.41,20.59,164000.0,15.7872,15.9495,15.7794,15.9186,164000.0
2008-12-05 13:15:00,20.59,20.61,20.48,20.48,93500.0,15.9186,15.9341,15.8336,15.8336,93500.0
2008-12-05 13:20:00,20.49,20.52,20.45,20.46,104900.0,15.8413,15.8645,15.8104,15.8181,104900.0
2008-12-05 13:25:00,20.46,20.52,20.42,20.42,139900.0,15.8181,15.8645,15.7872,15.7872,139900.0
2008-12-05 13:30:00,20.43,20.52,20.43,20.46,99700.0,15.7949,15.8645,15.7949,15.8181,99700.0
2008-12-05 13:35:00,20.46,20.51,20.42,20.49,124900.0,15.8181,15.8568,15.7872,15.8413,124900.0
2008-12-05 13:40:00,20.48,20.53,20.41,20.52,142000.0,15.8336,15.8722,15.7794,15.8645,142000.0
2008-12-05 13:45:00,20.52,20.66,20.51,20.66,163200.0,15.8645,15.9727,15.8568,15.9727,163200.0
2008-12-05 13:50:00,20.66,20.81,20.64,20.69,178200.0,15.9727,16.0887,15.9573,15.9959,178200.0
2008-12-05 13:55:00,20.68,20.73,20.58,20.58,290700.0,15.9882,16.0268,15.9109,15.9109,290700.0
2008-12-05 14:00:00,20.58,20.66,20.56,20.63,134500.0,15.9109,15.9727,15.8954,15.9495,134500.0
2008-12-05 14:05:00,20.64,20.71,20.5,20.5,120700.0,15.9573,16.0114,15.849,15.849,120700.0
2008-12-05 14:10:00,20.49,20.6,20.45,20.59,117500.0,15.8413,15.9263,15.8104,15.9186,117500.0
2008-12-05 14:15:00,20.6,20.66,20.47,20.58,194300.0,15.9263,15.9727,15.8258,15.9109,194300.0
2008-12-05 14:20:00,20.6,20.83,20.54,20.81,168100.0,15.9263,16.1042,15.88,16.0887,168100.0
2008-12-05 14:25:00,20.82,20.84,20.7,20.74,119600.0,16.0964,16.1119,16.0037,16.0346,119600.0
2008-12-05 14:30:00,20.74,20.83,20.68,20.83,106500.0,16.0346,16.1042,15.9882,16.1042,106500.0
2008-12-05 14:35:00,20.84,20.95,20.79,20.95,139200.0,16.1119,16.1969,16.0732,16.1969,139200.0
2008-12-05 14:40:00,20.95,21.24,20.94,21.2,234300.0,16.1969,16.4211,16.1892,16.3902,234300.0
2008-12-05 14:45:00,21.2,21.4,21.12,21.39,293300.0,16.3902,16.5448,16.3284,16.5371,293300.0
2008-12-05 14:50:00,21.39,21.4,21.14,21.4,275500.0,16.5371,16.5448,16.3438,16.5448,275500.0
2008-12-05 14:55:00,21.37,21.44,21.24,21.31,229600.0,16.5216,16.5758,16.4211,16.4753,229600.0
2008-12-05 15:00:00,21.29,21.37,21.0,21.07,249200.0,16.4598,16.5216,16.2356,16.2897,249200.0
2008-12-05 15:05:00,21.07,21.25,21.01,21.15,212000.0,16.2897,16.4289,16.2433,16.3516,212000.0
2008-12-05 15:10:00,21.14,21.3,21.09,21.26,239600.0,16.3438,16.4675,16.3052,16.4366,239600.0
2008-12-05 15:15:00,21.25,21.58,21.25,21.41,201400.0,16.4289,16.684,16.4289,16.5526,201400.0
2008-12-05 15:20:00,21.41,21.44,21.16,21.41,308800.0,16.5526,16.5758,16.3593,16.5526,308800.0
2008-12-05 15:25:00,21.4,21.55,21.38,21.52,157600.0,16.5448,16.6608,16.5294,16.6376,157600.0
2008-12-05 15:30:00,21.5,21.78,21.47,21.64,245100.0,16.6221,16.8386,16.599,16.7304,245100.0
2008-12-05 15:35:00,21.63,22.01,21.54,21.98,376400.0,16.7227,17.0164,16.6531,16.9932,376400.0
2008-12-05 15:40:00,21.99,22.05,21.69,21.72,500000.0,17.001,17.0474,16.769,16.7922,500000.0
2008-12-05 15:45:00,21.72,21.87,21.62,21.65,594800.0,16.7922,16.9082,16.7149,16.7381,594800.0
2008-12-05 15:50:00,21.65,21.74,21.53,21.6,743900.0,16.7381,16.8077,16.6453,16.6995,743900.0
2008-12-05 15:55:00,21.61,22.26,21.6,22.0,1145800.0,16.7072,17.2097,16.6995,17.0087,1145800.0
2008-12-08 09:30:00,22.6,22.87,22.37,22.69,314700.0,17.4726,17.6813,17.2948,17.5422,314700.0
2008-12-08 09:35:00,22.71,23.0,22.66,22.97,269100.0,17.5576,17.7818,17.519,17.7586,269100.0
2008-12-08 09:40:00,22.98,23.48,22.96,23.46,429500.0,17.7664,18.1529,17.7509,18.1375,429500.0
2008-12-08 09:45:00,23.45,23.63,23.3,23.58,377100.0,18.1297,18.2689,18.0138,18.2302,377100.0
2008-12-08 09:50:00,23.59,23.66,23.37,23.37,326200.0,18.238,18.2921,18.0679,18.0679,326200.0
2008-12-08 09:55:00,23.37,23.47,23.19,23.32,273600.0,18.0679,18.1452,17.9287,18.0292,273600.0
2008-12-08 10:00:00,23.33,23.4,23.04,23.1,234500.0,18.037,18.0911,17.8128,17.8591,234500.0
2008-12-08 10:05:00,23.11,23.47,23.11,23.43,228500.0,17.8669,18.1452,17.8669,18.1143,228500.0
2008-12-08 10:10:00,23.43,23.51,23.32,23.35,213700.0,18.1143,18.1761,18.0292,18.0524,213700.0
2008-12-08 10:15:00,23.34,23.46,23.23,23.29,187700.0,18.0447,18.1375,17.9597,18.006,187700.0
2008-12-08 10:20:00,23.29,23.55,23.28,23.54,202100.0,18.006,18.2071,17.9983,18.1993,202100.0
2008-12-08 10:25:00,23.54,23.65,23.46,23.65,250800.0,18.1993,18.2844,18.1375,18.2844,250800.0
2008-12-08 10:30:00,23.64,23.75,23.58,23.72,207900.0,18.2766,18.3617,18.2302,18.3385,207900.0
2008-12-08 10:35:00,23.71,23.8,23.62,23.79,184700.0,18.3308,18.4003,18.2612,18.3926,184700.0
2008-12-08 10:40:00,23.78,23.94,23.78,23.92,222700.0,18.3849,18.5086,18.3849,18.4931,222700.0
2008-12-08 10:45:00,23.93,24.12,23.93,23.94,309200.0,18.5008,18.6477,18.5008,18.5086,309200.0
2008-12-08 10:50:00,23.94,24.04,23.89,23.94,196500.0,18.5086,18.5859,18.4699,18.5086,196500.0
2008-12-08 10:55:00,23.94,24.09,23.92,24.07,233400.0,18.5086,18.6245,18.4931,18.6091,233400.0
2008-12-08 11:00:00,24.06,24.17,24.06,24.12,128000.0,18.6013,18.6864,18.6013,18.6477,128000.0
2008-12-08 11:05:00,24.12,24.14,23.95,23.98,168400.0,18.6477,18.6632,18.5163,18.5395,168400.0
2008-12-08 11:10:00,23.98,24.02,23.9,23.93,191200.0,18.5395,18.5704,18.4776,18.5008,191200.0
2008-12-08 11:15:00,23.93,23.98,23.8,23.85,270800.0,18.5008,18.5395,18.4003,18.439,270800.0
2008-12-08 11:20:00,23.83,23.9,23.8,23.81,125800.0,18.4235,18.4776,18.4003,18.4081,125800.0
2008-12-08 11:25:00,23.81,23.86,23.78,23.84,142500.0,18.4081,18.4467,18.3849,18.4313,142500.0
2008-12-08 11:30:00,23.84,23.98,23.83,23.9,218400.0,18.4313,18.5395,18.4235,18.4776,218400.0
2008-12-08 11:35:00,23.91,23.93,23.71,23.78,221800.0,18.4854,18.5008,18.3308,18.3849,221800.0
2008-12-08 11:40:00,23.77,23.78,23.57,23.58,232900.0,18.3771,18.3849,18.2225,18.2302,232900.0
2008-12-08 11:45:00,23.58,23.66,23.58,23.64,163600.0,18.2302,18.2921,18.2302,18.2766,163600.0
2008-12-08 11:50:00,23.64,23.64,23.5,23.55,153100.0,18.2766,18.2766,18.1684,18.2071,153100.0
2008-12-08 11:55:00,23.55,23.65,23.51,23.65,178700.0,18.2071,18.2844,18.1761,18.2844,178700.0
2008-12-08 12:00:00,23.65,23.89,23.65,23.86,175400.0,18.2844,18.4699,18.2844,18.4467,175400.0
2008-12-08 12:05:00,23.85,23.9,23.72,23.78,165700.0,18.439,18.4776,18.3385,18.3849,165700.0
2008-12-08 12:10:00,23.79,23.79,23.61,23.62,252100.0,18.3926,18.3926,18.2534,18.2612,252100.0
2008-12-08 12:15:00,23.62,23.9,23.61,23.85,165600.0,18.2612,18.4776,18.2534,18.439,165600.0
2008-12-08 12:20:00,23.84,23.91,23.82,23.88,161000.0,18.4313,18.4854,18.4158,18.4622,161000.0
2008-12-08 12:25:00,23.88,24.0,23.87,23.97,119800.0,18.4622,18.555,18.4545,18.5318,119800.0
2008-12-08 12:30:00,23.98,23.98,23.84,23.86,105100.0,18.5395,18.5395,18.4313,18.4467,105100.0
2008-12-08 12:35:00,23.86,23.95,23.8,23.86,115300.0,18.4467,18.5163,18.4003,18.4467,115300.0
2008-12-08 12:40:00,23.85,23.96,23.84,23.94,99000.0,18.439,18.524,18.4313,18.5086,99000.0
2008-12-08 12:45:00,23.94,24.0,23.86,23.89,128100.0,18.5086,18.555,18.4467,18.4699,128100.0
2008-12-08 12:50:00,23.89,23.98,23.78,23.79,153000.0,18.4699,18.5395,18.3849,18.3926,153000.0
2008-12-08 12:55:00,23.79,23.95,23.76,23.86,88300.0,18.3926,18.5163,18.3694,18.4467,88300.0
2008-12-08 13:00:00,23.86,24.0,23.86,23.95,145000.0,18.4467,18.555,18.4467,18.5163,145000.0
2008-12-08 13:05:00,23.95,23.96,23.8,23.86,110400.0,18.5163,18.524,18.4003,18.4467,110400.0
2008-12-08 13:10:00,23.87,23.96,23.83,23.85,175200.0,18.4545,18.524,18.4235,18.439,175200.0
2008-12-08 13:15:00,23.85,23.89,23.66,23.7,201900.0,18.439,18.4699,18.2921,18.323,201900.0
2008-12-08 13:20:00,23.69,23.72,23.62,23.63,184400.0,18.3153,18.3385,18.2612,18.2689,184400.0
2008-12-08 13:25:00,23.63,23.76,23.63,23.74,238400.0,18.2689,18.3694,18.2689,18.3539,238400.0
2008-12-08 13:30:00,23.74,23.74,23.49,23.65,202700.0,18.3539,18.3539,18.1607,18.2844,202700.0
2008-12-08 13:35:00,23.65,23.67,23.48,23.5,213500.0,18.2844,18.2998,18.1529,18.1684,213500.0
2008-12-08 13:40:00,23.5,23.63,23.49,23.57,142700.0,18.1684,18.2689,18.1607,18.2225,142700.0
2008-12-08 13:45:00,23.58,23.63,23.52,23.56,80900.0,18.2302,18.2689,18.1839,18.2148,80900.0
2008-12-08 13:50:00,23.58,23.7,23.52,23.54,104500.0,18.2302,18.323,18.1839,18.1993,104500.0
2008-12-08 13:55:00,23.55,23.71,23.51,23.68,107200.0,18.2071,18.3308,18.1761,18.3076,107200.0
2008-12-08 14:00:00,23.69,23.84,23.64,23.82,115600.0,18.3153,18.4313,18.2766,18.4158,115600.0
2008-12-08 14:05:00,23.82,23.94,23.82,23.91,105400.0,18.4158,18.5086,18.4158,18.4854,105400.0
2008-12-08 14:10:00,23.92,24.0,23.91,23.95,105900.0,18.4931,18.555,18.4854,18.5163,105900.0
2008-12-08 14:15:00,23.95,24.0,23.92,23.99,113200.0,18.5163,18.555,18.4931,18.5472,113200.0
2008-12-08 14:20:00,23.98,24.15,23.97,24.1,239700.0,18.5395,18.6709,18.5318,18.6323,239700.0
2008-12-08 14:25:00,24.1,24.17,23.99,24.07,201300.0,18.6323,18.6864,18.5472,18.6091,201300.0
2008-12-08 14:30:00,24.08,24.16,23.97,24.03,148500.0,18.6168,18.6787,18.5318,18.5782,148500.0
2008-12-08 14:35:00,24.02,24.14,23.91,24.12,112200.0,18.5704,18.6632,18.4854,18.6477,112200.0
2008-12-08 14:40:00,24.12,24.2,24.04,24.16,149600.0,18.6477,18.7096,18.5859,18.6787,149600.0
2008-12-08 14:45:00,24.17,24.35,24.12,24.26,242900.0,18.6864,18.8256,18.6477,18.756,242900.0
2008-12-08 14:50:00,24.25,24.42,24.24,24.42,200400.0,18.7482,18.8797,18.7405,18.8797,200400.0
2008-12-08 14:55:00,24.42,24.5,24.38,24.48,148700.0,18.8797,18.9415,18.8487,18.9261,148700.0
2008-12-08 15:00:00,24.48,24.6,24.46,24.59,220300.0,18.9261,19.0188,18.9106,19.0111,220300.0
2008-12-08 15:05:00,24.58,24.58,24.41,24.53,269700.0,19.0034,19.0034,18.8719,18.9647,269700.0
2008-12-08 15:10:00,24.54,24.67,24.47,24.48,315800.0,18.9724,19.073,18.9183,18.9261,315800.0
2008-12-08 15:15:00,24.49,24.54,24.38,24.42,176500.0,18.9338,18.9724,18.8487,18.8797,176500.0
2008-12-08 15:20:00,24.42,24.57,24.33,24.34,191300.0,18.8797,18.9956,18.8101,18.8178,191300.0
2008-12-08 15:25:00,24.34,24.54,24.29,24.53,249000.0,18.8178,18.9724,18.7792,18.9647,249000.0
2008-12-08 15:30:00,24.53,24.84,24.44,24.8,458600.0,18.9647,19.2044,18.8951,19.1735,458600.0
2008-12-08 15:35:00,24.8,24.86,24.39,24.39,533600.0,19.1735,19.2198,18.8565,18.8565,533600.0
2008-12-08 15:40:00,24.39,24.66,24.37,24.6,416400.0,18.8565,19.0652,18.841,19.0188,416400.0
2008-12-08 15:45:00,24.61,24.62,24.3,24.43,546400.0,19.0266,19.0343,18.7869,18.8874,546400.0
2008-12-08 15:50:00,24.42,24.73,24.39,24.67,735300.0,18.8797,19.1193,18.8565,19.073,735300.0
2008-12-08 15:55:00,24.68,24.7,24.4,24.51,971100.0,19.0807,19.0961,18.8642,18.9493,971100.0
2008-12-09 09:30:00,24.01,24.04,23.32,23.9,294400.0,18.5627,18.5859,18.0292,18.4776,294400.0
2008-12-09 09:35:00,23.9,24.06,23.82,23.98,181600.0,18.4776,18.6013,18.4158,18.5395,181600.0
2008-12-09 09:40:00,23.99,24.11,23.83,23.97,168600.0,18.5472,18.64,18.4235,18.5318,168600.0
2008-12-09 09:45:00,23.98,24.11,23.83,23.87,178100.0,18.5395,18.64,18.4235,18.4545,178100.0
2008-12-09 09:50:00,23.87,23.96,23.63,23.73,179300.0,18.4545,18.524,18.2689,18.3462,179300.0
2008-12-09 09:55:00,23.72,23.76,23.44,23.48,225100.0,18.3385,18.3694,18.122,18.1529,225100.0
2008-12-09 10:00:00,23.46,23.8,23.46,23.79,258300.0,18.1375,18.4003,18.1375,18.3926,258300.0
2008-12-09 10:05:00,23.78,23.83,23.64,23.78,185700.0,18.3849,18.4235,18.2766,18.3849,185700.0
2008-12-09 10:10:00,23.79,24.11,23.79,23.96,181800.0,18.3926,18.64,18.3926,18.524,181800.0
2008-12-09 10:15:00,23.97,24.23,23.94,24.22,160300.0,18.5318,18.7328,18.5086,18.725,160300.0
2008-12-09 10:20:00,24.23,24.32,24.17,24.27,192100.0,18.7328,18.8024,18.6864,18.7637,192100.0
2008-12-09 10:25:00,24.27,24.35,24.15,24.16,132900.0,18.7637,18.8256,18.6709,18.6787,132900.0
2008-12-09 10:30:00,24.16,24.27,24.15,24.27,172300.0,18.6787,18.7637,18.6709,18.7637,172300.0
2008-12-09 10:35:00,24.27,24.39,24.2,24.21,167500.0,18.7637,18.8565,18.7096,18.7173,167500.0
2008-12-09 10:40:00,24.21,24.34,24.15,24.25,162900.0,18.7173,18.8178,18.6709,18.7482,162900.0
2008-12-09 10:45:00,24.26,24.39,24.25,24.25,169900.0,18.756,18.8565,18.7482,18.7482,169900.0
2008-12-09 10:50:00,24.26,24.31,24.08,24.12,198700.0,18.756,18.7946,18.6168,18.6477,198700.0
2008-12-09 10:55:00,24.12,24.19,24.1,24.12,85400.0,18.6477,18.7019,18.6323,18.6477,85400.0
2008-12-09 11:00:00,24.12,24.2,24.05,24.07,123900.0,18.6477,18.7096,18.5936,18.6091,123900.0
2008-12-09 11:05:00,24.08,24.13,24.0,24.02,119800.0,18.6168,18.6555,18.555,18.5704,119800.0
2008-12-09 11:10:00,24.01,24.07,23.95,24.05,78800.0,18.5627,18.6091,18.5163,18.5936,78800.0
2008-12-09 11:15:00,24.05,24.06,23.95,23.97,103600.0,18.5936,18.6013,18.5163,18.5318,103600.0
2008-12-09 11:20:00,23.97,24.0,23.8,23.87,109000.0,18.5318,18.555,18.4003,18.4545,109000.0
2008-12-09 11:25:00,23.88,23.93,23.82,23.83,94600.0,18.4622,18.5008,18.4158,18.4235,94600.0
2008-12-09 11:30:00,23.83,23.99,23.8,23.96,90000.0,18.4235,18.5472,18.4003,18.524,90000.0
2008-12-09 11:35:00,23.96,24.01,23.8,23.9,118200.0,18.524,18.5627,18.4003,18.4776,118200.0
2008-12-09 11:40:00,23.91,24.07,23.91,24.03,157000.0,18.4854,18.6091,18.4854,18.5782,157000.0
2008-12-09 11:45:00,24.03,24.15,24.03,24.07,85700.0,18.5782,18.6709,18.5782,18.6091,85700.0
2008-12-09 11:50:00,24.08,24.25,24.08,24.18,129800.0,18.6168,18.7482,18.6168,18.6941,129800.0
2008-12-09 11:55:00,24.19,24.27,24.12,24.13,110800.0,18.7019,18.7637,18.6477,18.6555,110800.0
2008-12-09 12:00:00,24.12,24.18,24.02,24.12,116400.0,18.6477,18.6941,18.5704,18.6477,116400.0
2008-12-09 12:05:00,24.12,24.29,24.09,24.21,113100.0,18.6477,18.7792,18.6245,18.7173,113100.0
2008-12-09 12:10:00,24.22,24.34,24.21,24.33,95400.0,18.725,18.8178,18.7173,18.8101,95400.0
2008-12-09 12:15:00,24.33,24.34,24.13,24.19,101200.0,18.8101,18.8178,18.6555,18.7019,101200.0
2008-12-09 12:20:00,24.19,24.2,23.96,24.05,85700.0,18.7019,18.7096,18.524,18.5936,85700.0
2008-12-09 12:25:00,24.05,24.07,23.96,24.01,67300.0,18.5936,18.6091,18.524,18.5627,67300.0
2008-12-09 12:30:00,23.99,24.2,23.99,24.15,108800.0,18.5472,18.7096,18.5472,18.6709,108800.0
2008-12-09 12:35:00,24.14,24.28,24.14,24.25,73600.0,18.6632,18.7714,18.6632,18.7482,73600.0
2008-12-09 12:40:00,24.25,24.3,24.18,24.22,82100.0,18.7482,18.7869,18.6941,18.725,82100.0
2008-12-09 12:45:00,24.22,24.27,24.21,24.21,58800.0,18.725,18.7637,18.7173,18.7173,58800.0
2008-12-09 12:50:00,24.21,24.3,24.19,24.26,80100.0,18.7173,18.7869,18.7019,18.756,80100.0
2008-12-09 12:55:00,24.25,24.25,24.07,24.07,78100.0,18.7482,18.7482,18.6091,18.6091,78100.0
2008-12-09 13:00:00,24.07,24.09,23.94,23.97,112100.0,18.6091,18.6245,18.5086,18.5318,112100.0
2008-12-09 13:05:00,23.96,24.13,23.95,24.11,83100.0,18.524,18.6555,18.5163,18.64,83100.0
2008-12-09 13:10:00,24.09,24.19,24.06,24.11,121000.0,18.6245,18.7019,18.6013,18.64,121000.0
2008-12-09 13:15:00,24.11,24.12,24.0,24.01,76100.0,18.64,18.6477,18.555,18.5627,76100.0
2008-12-09 13:20:00,24.0,24.09,23.99,24.04,73000.0,18.555,18.6245,18.5472,18.5859,73000.0
2008-12-09 13:25:00,24.06,24.06,23.99,24.02,73000.0,18.6013,18.6013,18.5472,18.5704,73000.0
2008-12-09 13:30:00,24.02,24.07,23.94,23.98,134500.0,18.5704,18.6091,18.5086,18.5395,134500.0
2008-12-09 13:35:00,23.98,24.04,23.93,24.03,103900.0,18.5395,18.5859,18.5008,18.5782,103900.0
2008-12-09 13:40:00,24.03,24.05,23.96,23.96,68900.0,18.5782,18.5936,18.524,18.524,68900.0
2008-12-09 13:45:00,23.96,24.09,23.94,24.08,94200.0,18.524,18.6245,18.5086,18.6168,94200.0
2008-12-09 13:50:00,24.08,24.08,23.99,24.0,75900.0,18.6168,18.6168,18.5472,18.555,75900.0
2008-12-09 13:55:00,24.0,24.04,23.94,23.99,94700.0,18.555,18.5859,18.5086,18.5472,94700.0
2008-12-09 14:00:00,23.98,24.0,23.82,23.9,142900.0,18.5395,18.555,18.4158,18.4776,142900.0
2008-12-09 14:05:00,23.89,23.89,23.59,23.62,152200.0,18.4699,18.4699,18.238,18.2612,152200.0
2008-12-09 14:10:00,23.61,23.69,23.55,23.55,198000.0,18.2534,18.3153,18.2071,18.2071,198000.0
2008-12-09 14:15:00,23.54,23.61,23.52,23.59,157900.0,18.1993,18.2534,18.1839,18.238,157900.0
2008-12-09 14:20:00,23.58,23.59,23.34,23.38,167100.0,18.2302,18.238,18.0447,18.0756,167100.0
2008-12-09 14:25:00,23.38,23.43,23.22,23.42,110600.0,18.0756,18.1143,17.9519,18.1065,110600.0
2008-12-09 14:30:00,23.42,23.44,23.33,23.37,121500.0,18.1065,18.122,18.037,18.0679,121500.0
2008-12-09 14:35:00,23.36,23.45,23.36,23.43,94100.0,18.0602,18.1297,18.0602,18.1143,94100.0
2008-12-09 14:40:00,23.42,23.52,23.32,23.32,128000.0,18.1065,18.1839,18.0292,18.0292,128000.0
2008-12-09 14:45:00,23.31,23.49,23.27,23.39,171000.0,18.0215,18.1607,17.9906,18.0834,171000.0
2008-12-09 14:50:00,23.39,23.44,23.32,23.42,220800.0,18.0834,18.122,18.0292,18.1065,220800.0
2008-12-09 14:55:00,23.42,23.69,23.42,23.6,191000.0,18.1065,18.3153,18.1065,18.2457,191000.0
2008-12-09 15:00:00,23.61,23.8,23.51,23.55,225900.0,18.2534,18.4003,18.1761,18.2071,225900.0
2008-12-09 15:05:00,23.56,23.61,23.34,23.53,223500.0,18.2148,18.2534,18.0447,18.1916,223500.0
2008-12-09 15:10:00,23.52,23.61,23.45,23.61,384200.0,18.1839,18.2534,18.1297,18.2534,384200.0
2008-12-09 15:15:00,23.61,23.74,23.59,23.7,309300.0,18.2534,18.3539,18.238,18.323,309300.0
2008-12-09 15:20:00,23.7,23.82,23.55,23.57,190300.0,18.323,18.4158,18.2071,18.2225,190300.0
2008-12-09 15:25:00,23.58,23.58,23.34,23.39,233400.0,18.2302,18.2302,18.0447,18.0834,233400.0
2008-12-09 15:30:00,23.39,23.55,23.31,23.43,265300.0,18.0834,18.2071,18.0215,18.1143,265300.0
2008-12-09 15:35:00,23.43,23.46,23.23,23.38,277200.0,18.1143,18.1375,17.9597,18.0756,277200.0
2008-12-09 15:40:00,23.34,23.62,23.32,23.49,286100.0,18.0447,18.2612,18.0292,18.1607,286100.0
2008-12-09 15:45:00,23.49,23.52,23.29,23.32,280200.0,18.1607,18.1839,18.006,18.0292,280200.0
2008-12-09 15:50:00,23.32,23.42,23.27,23.28,340000.0,18.0292,18.1065,17.9906,17.9983,340000.0
2008-12-09 15:55:00,23.27,23.32,23.08,23.29,834800.0,17.9906,18.0292,17.8437,18.006,834800.0
2008-12-10 09:30:00,22.38,22.47,22.1,22.18,381700.0,17.3025,17.3721,17.086,17.1479,381700.0
2008-12-10 09:35:00,22.16,22.28,22.05,22.2,603600.0,17.1324,17.2252,17.0474,17.1633,603600.0
2008-12-10 09:40:00,22.2,22.28,22.12,22.27,250300.0,17.1633,17.2252,17.1015,17.2175,250300.0
2008-12-10 09:45:00,22.27,22.55,22.11,22.13,353900.0,17.2175,17.4339,17.0938,17.1092,353900.0
2008-12-10 09:50:00,22.13,22.2,21.81,21.86,609400.0,17.1092,17.1633,16.8618,16.9005,609400.0
2008-12-10 09:55:00,21.87,21.87,21.54,21.58,460000.0,16.9082,16.9082,16.6531,16.684,460000.0
2008-12-10 10:00:00,21.58,21.83,21.5,21.81,444000.0,16.684,16.8773,16.6221,16.8618,444000.0
2008-12-10 10:05:00,21.83,21.84,21.65,21.8,227400.0,16.8773,16.885,16.7381,16.8541,227400.0
2008-12-10 10:10:00,21.8,22.08,21.77,22.08,200000.0,16.8541,17.0706,16.8309,17.0706,200000.0
2008-12-10 10:15:00,22.07,22.46,22.05,22.44,317700.0,17.0628,17.3643,17.0474,17.3489,317700.0
2008-12-10 10:20:00,22.44,22.45,22.14,22.15,224300.0,17.3489,17.3566,17.1169,17.1247,224300.0
2008-12-10 10:25:00,22.14,22.21,22.06,22.2,197900.0,17.1169,17.1711,17.0551,17.1633,197900.0
2008-12-10 10:30:00,22.2,22.24,22.09,22.19,136700.0,17.1633,17.1943,17.0783,17.1556,136700.0
2008-12-10 10:35:00,22.18,22.29,22.0,22.18,196700.0,17.1479,17.2329,17.0087,17.1479,196700.0
2008-12-10 10:40:00,22.18,22.25,21.9,21.91,177800.0,17.1479,17.202,16.9314,16.9391,177800.0
2008-12-10 10:45:00,21.91,21.97,21.83,21.89,139500.0,16.9391,16.9855,16.8773,16.9237,139500.0
2008-12-10 10:50:00,21.9,21.94,21.8,21.82,136100.0,16.9314,16.9623,16.8541,16.8695,136100.0
2008-12-10 10:55:00,21.81,21.89,21.65,21.72,242700.0,16.8618,16.9237,16.7381,16.7922,242700.0
2008-12-10 11:00:00,21.72,21.87,21.67,21.85,172400.0,16.7922,16.9082,16.7536,16.8927,172400.0
2008-12-10 11:05:00,21.83,21.85,21.67,21.75,197500.0,16.8773,16.8927,16.7536,16.8154,197500.0
2008-12-10 11:10:00,21.75,21.79,21.67,21.78,89000.0,16.8154,16.8464,16.7536,16.8386,89000.0
2008-12-10 11:15:00,21.79,22.03,21.76,22.01,174400.0,16.8464,17.0319,16.8232,17.0164,174400.0
2008-12-10 11:20:00,22.01,22.05,21.9,21.95,100800.0,17.0164,17.0474,16.9314,16.9701,100800.0
2008-12-10 11:25:00,21.96,21.96,21.8,21.85,75400.0,16.9778,16.9778,16.8541,16.8927,75400.0
2008-12-10 11:30:00,21.85,21.85,21.75,21.75,115600.0,16.8927,16.8927,16.8154,16.8154,115600.0
2008-12-10 11:35:00,21.75,21.77,21.58,21.65,122800.0,16.8154,16.8309,16.684,16.7381,122800.0
2008-12-10 11:40:00,21.66,21.75,21.61,21.69,103700.0,16.7458,16.8154,16.7072,16.769,103700.0
2008-12-10 11:45:00,21.7,21.98,21.7,21.9,225800.0,16.7768,16.9932,16.7768,16.9314,225800.0
2008-12-10 11:50:00,21.9,22.02,21.9,21.94,86300.0,16.9314,17.0242,16.9314,16.9623,86300.0
2008-12-10 11:55:00,21.93,21.94,21.82,21.82,87700.0,16.9546,16.9623,16.8695,16.8695,87700.0
2008-12-10 12:00:00,21.84,21.87,21.77,21.85,97400.0,16.885,16.9082,16.8309,16.8927,97400.0
2008-12-10 12:05:00,21.85,21.88,21.72,21.72,90300.0,16.8927,16.9159,16.7922,16.7922,90300.0
2008-12-10 12:10:00,21.73,21.79,21.67,21.76,214700.0,16.8,16.8464,16.7536,16.8232,214700.0
2008-12-10 12:15:00,21.76,21.8,21.6,21.64,84300.0,16.8232,16.8541,16.6995,16.7304,84300.0
2008-12-10 12:20:00,21.64,21.64,21.36,21.42,219400.0,16.7304,16.7304,16.5139,16.5603,219400.0
2008-12-10 12:25:00,21.42,21.46,21.29,21.29,138600.0,16.5603,16.5912,16.4598,16.4598,138600.0
2008-12-10 12:30:00,21.29,21.29,21.1,21.28,132500.0,16.4598,16.4598,16.3129,16.4521,132500.0
2008-12-10 12:35:00,21.28,21.3,21.17,21.22,134000.0,16.4521,16.4675,16.367,16.4057,134000.0
2008-12-10 12:40:00,21.21,21.4,21.2,21.4,103000.0,16.3979,16.5448,16.3902,16.5448,103000.0
2008-12-10 12:45:00,21.38,21.48,21.32,21.35,124600.0,16.5294,16.6067,16.483,16.5062,124600.0
2008-12-10 12:50:00,21.34,21.4,21.29,21.32,111000.0,16.4984,16.5448,16.4598,16.483,111000.0
2008-12-10 12:55:00,21.31,21.31,21.13,21.18,130800.0,16.4753,16.4753,16.3361,16.3748,130800.0
2008-12-10 13:00:00,21.18,21.25,21.12,21.24,136200.0,16.3748,16.4289,16.3284,16.4211,136200.0
2008-12-10 13:05:00,21.23,21.26,21.17,21.18,71200.0,16.4134,16.4366,16.367,16.3748,71200.0
2008-12-10 13:10:00,21.19,21.34,21.19,21.28,97100.0,16.3825,16.4984,16.3825,16.4521,97100.0
2008-12-10 13:15:00,21.29,21.37,21.24,21.26,106800.0,16.4598,16.5216,16.4211,16.4366,106800.0
2008-12-10 13:20:00,21.26,21.28,21.2,21.22,106100.0,16.4366,16.4521,16.3902,16.4057,106100.0
2008-12-10 13:25:00,21.22,21.28,21.12,21.14,100900.0,16.4057,16.4521,16.3284,16.3438,100900.0
2008-12-10 13:30:00,21.13,21.18,21.06,21.06,130500.0,16.3361,16.3748,16.282,16.282,130500.0
2008-12-10 13:35:00,21.07,21.1,20.97,21.02,327500.0,16.2897,16.3129,16.2124,16.2511,327500.0
2008-12-10 13:40:00,21.03,21.05,20.88,20.88,199700.0,16.2588,16.2742,16.1428,16.1428,199700.0
2008-12-10 13:45:00,20.88,20.9,20.82,20.86,137400.0,16.1428,16.1583,16.0964,16.1274,137400.0
2008-12-10 13:50:00,20.86,20.86,20.64,20.68,315000.0,16.1274,16.1274,15.9573,15.9882,315000.0
2008-12-10 13:55:00,20.68,20.78,20.61,20.73,207300.0,15.9882,16.0655,15.9341,16.0268,207300.0
2008-12-10 14:00:00,20.74,20.74,20.46,20.58,253600.0,16.0346,16.0346,15.8181,15.9109,253600.0
2008-12-10 14:05:00,20.59,20.78,20.52,20.76,271700.0,15.9186,16.0655,15.8645,16.05,271700.0
2008-12-10 14:10:00,20.76,20.87,20.72,20.73,170800.0,16.05,16.1351,16.0191,16.0268,170800.0
2008-12-10 14:15:00,20.73,20.77,20.71,20.73,133500.0,16.0268,16.0578,16.0114,16.0268,133500.0
2008-12-10 14:20:00,20.74,20.74,20.55,20.59,261900.0,16.0346,16.0346,15.8877,15.9186,261900.0
2008-12-10 14:25:00,20.59,20.75,20.57,20.65,164800.0,15.9186,16.0423,15.9031,15.965,164800.0
2008-12-10 14:30:00,20.65,20.65,20.53,20.63,125800.0,15.965,15.965,15.8722,15.9495,125800.0
2008-12-10 14:35:00,20.63,20.85,20.62,20.85,210400.0,15.9495,16.1196,15.9418,16.1196,210400.0
2008-12-10 14:40:00,20.85,20.99,20.84,20.99,194900.0,16.1196,16.2279,16.1119,16.2279,194900.0
2008-12-10 14:45:00,20.99,20.99,20.84,20.84,143400.0,16.2279,16.2279,16.1119,16.1119,143400.0
2008-12-10 14:50:00,20.84,21.01,20.8,20.96,185100.0,16.1119,16.2433,16.081,16.2047,185100.0
2008-12-10 14:55:00,20.97,21.07,20.95,21.0,164800.0,16.2124,16.2897,16.1969,16.2356,164800.0
2008-12-10 15:00:00,21.01,21.08,20.95,20.98,174500.0,16.2433,16.2974,16.1969,16.2201,174500.0
2008-12-10 15:05:00,20.99,21.25,20.99,21.24,230500.0,16.2279,16.4289,16.2279,16.4211,230500.0
2008-12-10 15:10:00,21.23,21.36,21.2,21.35,185900.0,16.4134,16.5139,16.3902,16.5062,185900.0
2008-12-10 15:15:00,21.35,21.49,21.25,21.29,277800.0,16.5062,16.6144,16.4289,16.4598,277800.0
2008-12-10 15:20:00,21.29,21.4,21.23,21.37,211000.0,16.4598,16.5448,16.4134,16.5216,211000.0
2008-12-10 15:25:00,21.36,21.49,21.29,21.44,187800.0,16.5139,16.6144,16.4598,16.5758,187800.0
2008-12-10 15:30:00,21.44,21.49,21.18,21.25,296300.0,16.5758,16.6144,16.3748,16.4289,296300.0
2008-12-10 15:35:00,21.25,21.4,21.21,21.25,322700.0,16.4289,16.5448,16.3979,16.4289,322700.0
2008-12-10 15:40:00,21.25,21.46,21.23,21.42,349400.0,16.4289,16.5912,16.4134,16.5603,349400.0
2008-12-10 15:45:00,21.43,21.63,21.4,21.53,460000.0,16.568,16.7227,16.5448,16.6453,460000.0
2008-12-10 15:50:00,21.52,21.67,21.47,21.59,469300.0,16.6376,16.7536,16.599,16.6917,469300.0
2008-12-10 15:55:00,21.59,21.73,21.51,21.53,926200.0,16.6917,16.8,16.6299,16.6453,926200.0
2008-12-11 09:30:00,21.01,21.18,20.58,20.73,327900.0,16.2433,16.3748,15.9109,16.0268,327900.0
2008-12-11 09:35:00,20.72,20.89,20.66,20.86,440200.0,16.0191,16.1505,15.9727,16.1274,440200.0
2008-12-11 09:40:00,20.86,20.95,20.73,20.86,231800.0,16.1274,16.1969,16.0268,16.1274,231800.0
2008-12-11 09:45:00,20.86,21.17,20.82,21.03,182300.0,16.1274,16.367,16.0964,16.2588,182300.0
2008-12-11 09:50:00,21.03,21.25,20.98,21.11,192400.0,16.2588,16.4289,16.2201,16.3206,192400.0
2008-12-11 09:55:00,21.11,21.19,20.99,21.0,146300.0,16.3206,16.3825,16.2279,16.2356,146300.0
2008-12-11 10:00:00,21.02,21.15,20.95,21.11,202300.0,16.2511,16.3516,16.1969,16.3206,202300.0
2008-12-11 10:05:00,21.1,21.11,20.88,21.02,171000.0,16.3129,16.3206,16.1428,16.2511,171000.0
2008-12-11 10:10:00,21.02,21.17,21.0,21.15,217400.0,16.2511,16.367,16.2356,16.3516,217400.0
2008-12-11 10:15:00,21.15,21.25,21.05,21.14,136000.0,16.3516,16.4289,16.2742,16.3438,136000.0
2008-12-11 10:20:00,21.14,21.44,21.13,21.29,199700.0,16.3438,16.5758,16.3361,16.4598,199700.0
2008-12-11 10:25:00,21.29,21.36,21.2,21.31,178500.0,16.4598,16.5139,16.3902,16.4753,178500.0
2008-12-11 10:30:00,21.31,21.31,21.16,21.24,165900.0,16.4753,16.4753,16.3593,16.4211,165900.0
2008-12-11 10:35:00,21.23,21.29,21.08,21.12,91000.0,16.4134,16.4598,16.2974,16.3284,91000.0
2008-12-11 10:40:00,21.12,21.12,20.95,20.99,91400.0,16.3284,16.3284,16.1969,16.2279,91400.0
2008-12-11 10:45:00,20.98,20.99,20.88,20.92,117300.0,16.2201,16.2279,16.1428,16.1737,117300.0
2008-12-11 10:50:00,20.91,20.92,20.85,20.89,98300.0,16.166,16.1737,16.1196,16.1505,98300.0
2008-12-11 10:55:00,20.9,20.9,20.8,20.86,64200.0,16.1583,16.1583,16.081,16.1274,64200.0
2008-12-11 11:00:00,20.85,20.86,20.71,20.71,85000.0,16.1196,16.1274,16.0114,16.0114,85000.0
2008-12-11 11:05:00,20.72,20.81,20.7,20.76,82600.0,16.0191,16.0887,16.0037,16.05,82600.0
2008-12-11 11:10:00,20.74,20.9,20.74,20.9,99300.0,16.0346,16.1583,16.0346,16.1583,99300.0
2008-12-11 11:15:00,20.89,20.91,20.66,20.67,127400.0,16.1505,16.166,15.9727,15.9805,127400.0
2008-12-11 11:20:00,20.67,20.74,20.53,20.53,117500.0,15.9805,16.0346,15.8722,15.8722,117500.0
2008-12-11 11:25:00,20.53,20.71,20.5,20.53,137800.0,15.8722,16.0114,15.849,15.8722,137800.0
2008-12-11 11:30:00,20.53,20.57,20.5,20.52,114400.0,15.8722,15.9031,15.849,15.8645,114400.0
2008-12-11 11:35:00,20.52,20.54,20.42,20.5,136000.0,15.8645,15.88,15.7872,15.849,136000.0
2008-12-11 11:40:00,20.49,20.65,20.49,20.64,119900.0,15.8413,15.965,15.8413,15.9573,119900.0
2008-12-11 11:45:00,20.65,20.73,20.63,20.72,131300.0,15.965,16.0268,15.9495,16.0191,131300.0
2008-12-11 11:50:00,20.72,20.8,20.69,20.71,126700.0,16.0191,16.081,15.9959,16.0114,126700.0
2008-12-11 11:55:00,20.71,20.93,20.71,20.89,149700.0,16.0114,16.1815,16.0114,16.1505,149700.0
2008-12-11 12:00:00,20.9,20.97,20.84,20.95,125200.0,16.1583,16.2124,16.1119,16.1969,125200.0
2008-12-11 12:05:00,20.96,20.97,20.83,20.95,164900.0,16.2047,16.2124,16.1042,16.1969,164900.0
2008-12-11 12:10:00,20.96,21.01,20.88,20.88,118100.0,16.2047,16.2433,16.1428,16.1428,118100.0
2008-12-11 12:15:00,20.88,20.94,20.83,20.93,144800.0,16.1428,16.1892,16.1042,16.1815,144800.0
2008-12-11 12:20:00,20.92,20.94,20.83,20.85,92500.0,16.1737,16.1892,16.1042,16.1196,92500.0
2008-12-11 12:25:00,20.84,20.89,20.79,20.8,86300.0,16.1119,16.1505,16.0732,16.081,86300.0
2008-12-11 12:30:00,20.8,20.88,20.78,20.86,124300.0,16.081,16.1428,16.0655,16.1274,124300.0
2008-12-11 12:35:00,20.86,20.95,20.81,20.81,135200.0,16.1274,16.1969,16.0887,16.0887,135200.0
2008-12-11 12:40:00,20.82,20.92,20.77,20.91,154000.0,16.0964,16.1737,16.0578,16.166,154000.0
2008-12-11 12:45:00,20.91,20.99,20.84,20.89,109600.0,16.166,16.2279,16.1119,16.1505,109600.0
2008-12-11 12:50:00,20.89,20.95,20.86,20.94,131800.0,16.1505,16.1969,16.1274,16.1892,131800.0
2008-12-11 12:55:00,20.95,21.03,20.92,20.96,181600.0,16.1969,16.2588,16.1737,16.2047,181600.0
2008-12-11 13:00:00,20.96,21.07,20.92,21.03,96000.0,16.2047,16.2897,16.1737,16.2588,96000.0
2008-12-11 13:05:00,21.02,21.03,20.96,20.99,77100.0,16.2511,16.2588,16.2047,16.2279,77100.0
2008-12-11 13:10:00,20.99,21.03,20.89,20.91,122100.0,16.2279,16.2588,16.1505,16.166,122100.0
2008-12-11 13:15:00,20.91,20.93,20.82,20.91,156100.0,16.166,16.1815,16.0964,16.166,156100.0
2008-12-11 13:20:00,20.92,20.92,20.83,20.92,165200.0,16.1737,16.1737,16.1042,16.1737,165200.0
2008-12-11 13:25:00,20.92,20.95,20.89,20.91,102400.0,16.1737,16.1969,16.1505,16.166,102400.0
2008-12-11 13:30:00,20.92,20.99,20.91,20.94,115700.0,16.1737,16.2279,16.166,16.1892,115700.0
2008-12-11 13:35:00,20.94,20.98,20.88,20.91,108600.0,16.1892,16.2201,16.1428,16.166,108600.0
2008-12-11 13:40:00,20.91,20.95,20.87,20.87,162100.0,16.166,16.1969,16.1351,16.1351,162100.0
2008-12-11 13:45:00,20.86,20.97,20.86,20.94,123600.0,16.1274,16.2124,16.1274,16.1892,123600.0
2008-12-11 13:50:00,20.94,20.97,20.91,20.92,149300.0,16.1892,16.2124,16.166,16.1737,149300.0
2008-12-11 13:55:00,20.93,20.93,20.8,20.86,172500.0,16.1815,16.1815,16.081,16.1274,172500.0
2008-12-11 14:00:00,20.86,20.93,20.85,20.89,78100.0,16.1274,16.1815,16.1196,16.1505,78100.0
2008-12-11 14:05:00,20.89,20.91,20.84,20.84,95400.0,16.1505,16.166,16.1119,16.1119,95400.0
2008-12-11 14:10:00,20.85,20.87,20.76,20.76,122200.0,16.1196,16.1351,16.05,16.05,122200.0
2008-12-11 14:15:00,20.76,20.86,20.76,20.82,165200.0,16.05,16.1274,16.05,16.0964,165200.0
2008-12-11 14:20:00,20.83,20.84,20.75,20.84,179100.0,16.1042,16.1119,16.0423,16.1119,179100.0
2008-12-11 14:25:00,20.83,20.89,20.8,20.88,139100.0,16.1042,16.1505,16.081,16.1428,139100.0
2008-12-11 14:30:00,20.88,20.96,20.84,20.91,197900.0,16.1428,16.2047,16.1119,16.166,197900.0
2008-12-11 14:35:00,20.91,20.96,20.83,20.83,162700.0,16.166,16.2047,16.1042,16.1042,162700.0
2008-12-11 14:40:00,20.83,20.88,20.72,20.72,198500.0,16.1042,16.1428,16.0191,16.0191,198500.0
2008-12-11 14:45:00,20.73,20.8,20.62,20.65,261300.0,16.0268,16.081,15.9418,15.965,261300.0
2008-12-11 14:50:00,20.66,20.79,20.63,20.64,192700.0,15.9727,16.0732,15.9495,15.9573,192700.0
2008-12-11 14:55:00,20.65,20.66,20.45,20.48,211100.0,15.965,15.9727,15.8104,15.8336,211100.0
2008-12-11 15:00:00,20.48,20.48,20.32,20.46,248300.0,15.8336,15.8336,15.7099,15.8181,248300.0
2008-12-11 15:05:00,20.45,20.46,20.32,20.44,169800.0,15.8104,15.8181,15.7099,15.8026,169800.0
2008-12-11 15:10:00,20.43,20.44,20.24,20.27,229300.0,15.7949,15.8026,15.648,15.6712,229300.0
2008-12-11 15:15:00,20.27,20.44,20.21,20.42,323500.0,15.6712,15.8026,15.6248,15.7872,323500.0
2008-12-11 15:20:00,20.42,20.45,20.33,20.36,382500.0,15.7872,15.8104,15.7176,15.7408,382500.0
2008-12-11 15:25:00,20.36,20.47,20.31,20.4,252700.0,15.7408,15.8258,15.7021,15.7717,252700.0
2008-12-11 15:30:00,20.39,20.43,20.08,20.1,280000.0,15.764,15.7949,15.5243,15.5398,280000.0
2008-12-11 15:35:00,20.09,20.14,20.0,20.01,397800.0,15.532,15.5707,15.4625,15.4702,397800.0
2008-12-11 15:40:00,20.0,20.12,19.95,20.12,433700.0,15.4625,15.5552,15.4238,15.5552,433700.0
2008-12-11 15:45:00,20.11,20.25,20.02,20.03,440000.0,15.5475,15.6557,15.4779,15.4857,440000.0
2008-12-11 15:50:00,20.03,20.14,19.98,20.06,534100.0,15.4857,15.5707,15.447,15.5089,534100.0
2008-12-11 15:55:00,20.05,20.26,20.0,20.16,949900.0,15.5011,15.6635,15.4625,15.5862,949900.0
2008-12-12 09:30:00,19.36,19.39,18.33,19.08,752000.0,14.9677,14.9909,14.1713,14.7512,752000.0
2008-12-12 09:35:00,19.07,19.6,19.02,19.13,512700.0,14.7435,15.1532,14.7048,14.7898,512700.0
2008-12-12 09:40:00,19.12,19.75,19.12,19.6,493600.0,14.7821,15.2692,14.7821,15.1532,493600.0
2008-12-12 09:45:00,19.62,19.91,19.62,19.81,415500.0,15.1687,15.3929,15.1687,15.3156,415500.0
2008-12-12 09:50:00,19.8,20.11,19.8,20.07,380500.0,15.3078,15.5475,15.3078,15.5166,380500.0
2008-12-12 09:55:00,20.08,20.09,19.96,20.0,292400.0,15.5243,15.532,15.4315,15.4625,292400.0
2008-12-12 10:00:00,20.0,20.1,19.99,20.05,210800.0,15.4625,15.5398,15.4547,15.5011,210800.0
2008-12-12 10:05:00,20.05,20.11,19.98,20.02,293100.0,15.5011,15.5475,15.447,15.4779,293100.0
2008-12-12 10:10:00,20.02,20.05,19.87,19.96,321800.0,15.4779,15.5011,15.362,15.4315,321800.0
2008-12-12 10:15:00,19.97,20.07,19.9,20.0,296000.0,15.4393,15.5166,15.3852,15.4625,296000.0
2008-12-12 10:20:00,20.0,20.19,20.0,20.09,366800.0,15.4625,15.6094,15.4625,15.532,366800.0
2008-12-12 10:25:00,20.08,20.17,20.07,20.17,180100.0,15.5243,15.5939,15.5166,15.5939,180100.0
2008-12-12 10:30:00,20.17,20.25,20.02,20.08,245200.0,15.5939,15.6557,15.4779,15.5243,245200.0
2008-12-12 10:35:00,20.08,20.13,20.01,20.05,153600.0,15.5243,15.563,15.4702,15.5011,153600.0
2008-12-12 10:40:00,20.06,20.17,19.93,20.15,180000.0,15.5089,15.5939,15.4083,15.5784,180000.0
2008-12-12 10:45:00,20.15,20.18,20.04,20.1,117500.0,15.5784,15.6016,15.4934,15.5398,117500.0
2008-12-12 10:50:00,20.09,20.3,20.06,20.3,178600.0,15.532,15.6944,15.5089,15.6944,178600.0
2008-12-12 10:55:00,20.3,20.36,20.15,20.25,192000.0,15.6944,15.7408,15.5784,15.6557,192000.0
2008-12-12 11:00:00,20.25,20.25,20.06,20.14,141400.0,15.6557,15.6557,15.5089,15.5707,141400.0
2008-12-12 11:05:00,20.15,20.33,20.13,20.33,161600.0,15.5784,15.7176,15.563,15.7176,161600.0
2008-12-12 11:10:00,20.32,20.35,20.2,20.29,192800.0,15.7099,15.7331,15.6171,15.6867,192800.0
2008-12-12 11:15:00,20.28,20.31,20.2,20.2,132100.0,15.6789,15.7021,15.6171,15.6171,132100.0
2008-12-12 11:20:00,20.21,20.25,20.14,20.19,80300.0,15.6248,15.6557,15.5707,15.6094,80300.0
2008-12-12 11:25:00,20.18,20.19,20.05,20.06,79300.0,15.6016,15.6094,15.5011,15.5089,79300.0
2008-12-12 11:30:00,20.06,20.2,20.04,20.12,126400.0,15.5089,15.6171,15.4934,15.5552,126400.0
2008-12-12 11:35:00,20.11,20.12,20.04,20.04,107900.0,15.5475,15.5552,15.4934,15.4934,107900.0
2008-12-12 11:40:00,20.05,20.07,20.0,20.06,225400.0,15.5011,15.5166,15.4625,15.5089,225400.0
2008-12-12 11:45:00,20.05,20.09,20.02,20.07,81900.0,15.5011,15.532,15.4779,15.5166,81900.0
2008-12-12 11:50:00,20.06,20.1,20.04,20.1,80200.0,15.5089,15.5398,15.4934,15.5398,80200.0
2008-12-12 11:55:00,20.09,20.12,20.03,20.08,80200.0,15.532,15.5552,15.4857,15.5243,80200.0
2008-12-12 12:00:00,20.09,20.18,20.07,20.12,94200.0,15.532,15.6016,15.5166,15.5552,94200.0
2008-12-12 12:05:00,20.13,20.16,20.08,20.1,93700.0,15.563,15.5862,15.5243,15.5398,93700.0
2008-12-12 12:10:00,20.1,20.15,20.05,20.07,96200.0,15.5398,15.5784,15.5011,15.5166,96200.0
2008-12-12 12:15:00,20.07,20.11,20.04,20.11,78700.0,15.5166,15.5475,15.4934,15.5475,78700.0
2008-12-12 12:20:00,20.11,20.26,20.04,20.23,131600.0,15.5475,15.6635,15.4934,15.6403,131600.0
2008-12-12 12:25:00,20.22,20.23,20.15,20.15,83400.0,15.6326,15.6403,15.5784,15.5784,83400.0
2008-12-12 12:30:00,20.15,20.24,20.05,20.23,106700.0,15.5784,15.648,15.5011,15.6403,106700.0
2008-12-12 12:35:00,20.22,20.4,20.2,20.4,123900.0,15.6326,15.7717,15.6171,15.7717,123900.0
2008-12-12 12:40:00,20.4,20.48,20.35,20.38,118300.0,15.7717,15.8336,15.7331,15.7563,118300.0
2008-12-12 12:45:00,20.37,20.4,20.3,20.34,101700.0,15.7485,15.7717,15.6944,15.7253,101700.0
2008-12-12 12:50:00,20.35,20.6,20.33,20.59,117600.0,15.7331,15.9263,15.7176,15.9186,117600.0
2008-12-12 12:55:00,20.58,20.64,20.51,20.53,145600.0,15.9109,15.9573,15.8568,15.8722,145600.0
2008-12-12 13:00:00,20.53,20.64,20.51,20.54,175500.0,15.8722,15.9573,15.8568,15.88,175500.0
2008-12-12 13:05:00,20.54,20.55,20.42,20.51,109000.0,15.88,15.8877,15.7872,15.8568,109000.0
2008-12-12 13:10:00,20.51,20.52,20.28,20.28,137400.0,15.8568,15.8645,15.6789,15.6789,137400.0
2008-12-12 13:15:00,20.28,20.33,20.24,20.26,76900.0,15.6789,15.7176,15.648,15.6635,76900.0
2008-12-12 13:20:00,20.25,20.36,20.23,20.35,65700.0,15.6557,15.7408,15.6403,15.7331,65700.0
2008-12-12 13:25:00,20.35,20.36,20.04,20.13,156500.0,15.7331,15.7408,15.4934,15.563,156500.0
2008-12-12 13:30:00,20.12,20.14,20.05,20.08,94000.0,15.5552,15.5707,15.5011,15.5243,94000.0
2008-12-12 13:35:00,20.08,20.09,20.04,20.06,123700.0,15.5243,15.532,15.4934,15.5089,123700.0
2008-12-12 13:40:00,20.06,20.1,20.0,20.02,188200.0,15.5089,15.5398,15.4625,15.4779,188200.0
2008-12-12 13:45:00,20.02,20.1,20.0,20.01,143900.0,15.4779,15.5398,15.4625,15.4702,143900.0
2008-12-12 13:50:00,20.01,20.14,19.99,20.13,224900.0,15.4702,15.5707,15.4547,15.563,224900.0
2008-12-12 13:55:00,20.13,20.23,20.11,20.12,88900.0,15.563,15.6403,15.5475,15.5552,88900.0
2008-12-12 14:00:00,20.12,20.34,20.11,20.34,178800.0,15.5552,15.7253,15.5475,15.7253,178800.0
2008-12-12 14:05:00,20.35,20.36,20.2,20.26,149900.0,15.7331,15.7408,15.6171,15.6635,149900.0
2008-12-12 14:10:00,20.27,20.31,20.15,20.17,138000.0,15.6712,15.7021,15.5784,15.5939,138000.0
2008-12-12 14:15:00,20.17,20.27,20.04,20.06,117100.0,15.5939,15.6712,15.4934,15.5089,117100.0
2008-12-12 14:20:00,20.05,20.09,19.96,20.0,268300.0,15.5011,15.532,15.4315,15.4625,268300.0
2008-12-12 14:25:00,20.0,20.05,19.83,19.89,161300.0,15.4625,15.5011,15.331,15.3774,161300.0
2008-12-12 14:30:00,19.89,19.89,19.6,19.71,168600.0,15.3774,15.3774,15.1532,15.2383,168600.0
2008-12-12 14:35:00,19.72,20.05,19.67,19.96,191800.0,15.246,15.5011,15.2073,15.4315,191800.0
2008-12-12 14:40:00,19.98,20.09,19.94,19.97,139000.0,15.447,15.532,15.4161,15.4393,139000.0
2008-12-12 14:45:00,19.95,20.07,19.92,20.04,146000.0,15.4238,15.5166,15.4006,15.4934,146000.0
2008-12-12 14:50:00,20.04,20.37,20.04,20.22,219800.0,15.4934,15.7485,15.4934,15.6326,219800.0
2008-12-12 14:55:00,20.22,20.34,20.17,20.25,153600.0,15.6326,15.7253,15.5939,15.6557,153600.0
2008-12-12 15:00:00,20.25,20.5,20.25,20.32,153800.0,15.6557,15.849,15.6557,15.7099,153800.0
2008-12-12 15:05:00,20.31,20.37,20.05,20.13,225500.0,15.7021,15.7485,15.5011,15.563,225500.0
2008-12-12 15:10:00,20.13,20.13,19.99,20.11,139100.0,15.563,15.563,15.4547,15.5475,139100.0
2008-12-12 15:15:00,20.12,20.24,19.98,20.0,138200.0,15.5552,15.648,15.447,15.4625,138200.0
2008-12-12 15:20:00,19.99,20.22,19.98,20.11,146100.0,15.4547,15.6326,15.447,15.5475,146100.0
2008-12-12 15:25:00,20.11,20.15,19.92,20.13,119100.0,15.5475,15.5784,15.4006,15.563,119100.0
2008-12-12 15:30:00,20.14,20.17,19.98,20.06,180500.0,15.5707,15.5939,15.447,15.5089,180500.0
2008-12-12 15:35:00,20.05,20.15,19.96,20.11,167500.0,15.5011,15.5784,15.4315,15.5475,167500.0
2008-12-12 15:40:00,20.11,20.25,20.09,20.15,192300.0,15.5475,15.6557,15.532,15.5784,192300.0
2008-12-12 15:45:00,20.16,20.18,19.97,20.07,259900.0,15.5862,15.6016,15.4393,15.5166,259900.0
2008-12-12 15:50:00,20.07,20.21,20.0,20.1,289100.0,15.5166,15.6248,15.4625,15.5398,289100.0
2008-12-12 15:55:00,20.1,20.38,20.01,20.31,784000.0,15.5398,15.7563,15.4702,15.7021,784000.0
2008-12-15 09:30:00,20.4,20.68,20.23,20.46,154600.0,15.7717,15.9882,15.6403,15.8181,154600.0
2008-12-15 09:35:00,20.46,20.48,19.86,19.94,195300.0,15.8181,15.8336,15.3542,15.4161,195300.0
2008-12-15 09:40:00,19.95,20.02,19.75,19.96,139400.0,15.4238,15.4779,15.2692,15.4315,139400.0
2008-12-15 09:45:00,19.96,19.97,19.8,19.81,155100.0,15.4315,15.4393,15.3078,15.3156,155100.0
2008-12-15 09:50:00,19.81,19.82,19.66,19.68,221700.0,15.3156,15.3233,15.1996,15.2151,221700.0
2008-12-15 09:55:00,19.67,19.68,19.48,19.54,206200.0,15.2073,15.2151,15.0604,15.1068,206200.0
2008-12-15 10:00:00,19.53,19.58,19.44,19.51,239300.0,15.0991,15.1378,15.0295,15.0836,239300.0
2008-12-15 10:05:00,19.52,19.66,19.52,19.54,165300.0,15.0914,15.1996,15.0914,15.1068,165300.0
2008-12-15 10:10:00,19.55,19.62,19.48,19.55,89300.0,15.1146,15.1687,15.0604,15.1146,89300.0
2008-12-15 10:15:00,19.54,19.57,19.41,19.44,129100.0,15.1068,15.13,15.0063,15.0295,129100.0
2008-12-15 10:20:00,19.45,19.47,19.32,19.36,150400.0,15.0372,15.0527,14.9367,14.9677,150400.0
2008-12-15 10:25:00,19.36,19.45,19.34,19.39,129700.0,14.9677,15.0372,14.9522,14.9909,129700.0
2008-12-15 10:30:00,19.4,19.74,19.34,19.64,325600.0,14.9986,15.2615,14.9522,15.1841,325600.0
2008-12-15 10:35:00,19.64,19.77,19.59,19.75,168800.0,15.1841,15.2846,15.1455,15.2692,168800.0
2008-12-15 10:40:00,19.75,19.81,19.66,19.67,151000.0,15.2692,15.3156,15.1996,15.2073,151000.0
2008-12-15 10:45:00,19.66,19.7,19.52,19.54,150000.0,15.1996,15.2305,15.0914,15.1068,150000.0
2008-12-15 10:50:00,19.54,19.56,19.5,19.5,80600.0,15.1068,15.1223,15.0759,15.0759,80600.0
2008-12-15 10:55:00,19.52,19.54,19.48,19.5,105200.0,15.0914,15.1068,15.0604,15.0759,105200.0
2008-12-15 11:00:00,19.49,19.51,19.42,19.44,91400.0,15.0682,15.0836,15.0141,15.0295,91400.0
2008-12-15 11:05:00,19.43,19.48,19.4,19.45,119300.0,15.0218,15.0604,14.9986,15.0372,119300.0
2008-12-15 11:10:00,19.44,19.51,19.4,19.5,122500.0,15.0295,15.0836,14.9986,15.0759,122500.0
2008-12-15 11:15:00,19.5,19.7,19.47,19.65,199400.0,15.0759,15.2305,15.0527,15.1919,199400.0
2008-12-15 11:20:00,19.65,19.9,19.64,19.85,210700.0,15.1919,15.3852,15.1841,15.3465,210700.0
2008-12-15 11:25:00,19.86,20.13,19.85,20.08,275100.0,15.3542,15.563,15.3465,15.5243,275100.0
2008-12-15 11:30:00,20.08,20.29,20.03,20.14,407800.0,15.5243,15.6867,15.4857,15.5707,407800.0
2008-12-15 11:35:00,20.15,20.15,19.95,20.0,134800.0,15.5784,15.5784,15.4238,15.4625,134800.0
2008-12-15 11:40:00,20.0,20.01,19.85,19.9,219900.0,15.4625,15.4702,15.3465,15.3852,219900.0
2008-12-15 11:45:00,19.91,19.97,19.87,19.97,67700.0,15.3929,15.4393,15.362,15.4393,67700.0
2008-12-15 11:50:00,19.96,20.02,19.92,19.98,68800.0,15.4315,15.4779,15.4006,15.447,68800.0
2008-12-15 11:55:00,19.98,19.99,19.86,19.89,43100.0,15.447,15.4547,15.3542,15.3774,43100.0
2008-12-15 12:00:00,19.9,19.9,19.78,19.83,90500.0,15.3852,15.3852,15.2924,15.331,90500.0
2008-12-15 12:05:00,19.83,20.0,19.82,20.0,52100.0,15.331,15.4625,15.3233,15.4625,52100.0
2008-12-15 12:10:00,20.0,20.09,20.0,20.04,44100.0,15.4625,15.532,15.4625,15.4934,44100.0
2008-12-15 12:15:00,20.04,20.1,20.02,20.07,61700.0,15.4934,15.5398,15.4779,15.5166,61700.0
2008-12-15 12:20:00,20.08,20.18,20.06,20.15,65200.0,15.5243,15.6016,15.5089,15.5784,65200.0
2008-12-15 12:25:00,20.15,20.19,20.13,20.18,51500.0,15.5784,15.6094,15.563,15.6016,51500.0
2008-12-15 12:30:00,20.17,20.17,20.05,20.06,55100.0,15.5939,15.5939,15.5011,15.5089,55100.0
2008-12-15 12:35:00,20.06,20.06,19.96,19.97,53600.0,15.5089,15.5089,15.4315,15.4393,53600.0
2008-12-15 12:40:00,19.97,19.98,19.95,19.97,33000.0,15.4393,15.447,15.4238,15.4393,33000.0
2008-12-15 12:45:00,19.98,19.99,19.92,19.92,55100.0,15.447,15.4547,15.4006,15.4006,55100.0
2008-12-15 12:50:00,19.92,19.93,19.88,19.92,80500.0,15.4006,15.4083,15.3697,15.4006,80500.0
2008-12-15 12:55:00,19.93,20.01,19.92,20.0,109300.0,15.4083,15.4702,15.4006,15.4625,109300.0
2008-12-15 13:00:00,20.0,20.0,19.9,19.9,95600.0,15.4625,15.4625,15.3852,15.3852,95600.0
2008-12-15 13:05:00,19.9,19.93,19.82,19.85,68600.0,15.3852,15.4083,15.3233,15.3465,68600.0
2008-12-15 13:10:00,19.86,19.9,19.85,19.87,68300.0,15.3542,15.3852,15.3465,15.362,68300.0
2008-12-15 13:15:00,19.87,19.93,19.87,19.92,91900.0,15.362,15.4083,15.362,15.4006,91900.0
2008-12-15 13:20:00,19.92,19.99,19.92,19.94,97000.0,15.4006,15.4547,15.4006,15.4161,97000.0
2008-12-15 13:25:00,19.95,20.08,19.95,20.01,101700.0,15.4238,15.5243,15.4238,15.4702,101700.0
2008-12-15 13:30:00,20.02,20.18,20.0,20.16,157200.0,15.4779,15.6016,15.4625,15.5862,157200.0
2008-12-15 13:35:00,20.17,20.18,20.07,20.08,90000.0,15.5939,15.6016,15.5166,15.5243,90000.0
2008-12-15 13:40:00,20.08,20.18,20.08,20.12,136900.0,15.5243,15.6016,15.5243,15.5552,136900.0
2008-12-15 13:45:00,20.12,20.14,20.05,20.08,99600.0,15.5552,15.5707,15.5011,15.5243,99600.0
2008-12-15 13:50:00,20.07,20.08,20.0,20.02,146300.0,15.5166,15.5243,15.4625,15.4779,146300.0
2008-12-15 13:55:00,20.01,20.03,19.97,20.0,219200.0,15.4702,15.4857,15.4393,15.4625,219200.0
2008-12-15 14:00:00,20.0,20.11,19.99,20.01,143300.0,15.4625,15.5475,15.4547,15.4702,143300.0
2008-12-15 14:05:00,20.02,20.03,19.98,20.0,110300.0,15.4779,15.4857,15.447,15.4625,110300.0
2008-12-15 14:10:00,20.0,20.05,19.9,19.9,173200.0,15.4625,15.5011,15.3852,15.3852,173200.0
2008-12-15 14:15:00,19.91,19.92,19.85,19.86,106200.0,15.3929,15.4006,15.3465,15.3542,106200.0
2008-12-15 14:20:00,19.87,19.95,19.86,19.89,176300.0,15.362,15.4238,15.3542,15.3774,176300.0
2008-12-15 14:25:00,19.89,19.93,19.75,19.76,156100.0,15.3774,15.4083,15.2692,15.2769,156100.0
2008-12-15 14:30:00,19.76,19.77,19.64,19.73,193700.0,15.2769,15.2846,15.1841,15.2537,193700.0
2008-12-15 14:35:00,19.73,19.73,19.59,19.63,261400.0,15.2537,15.2537,15.1455,15.1764,261400.0
2008-12-15 14:40:00,19.63,19.66,19.49,19.49,306500.0,15.1764,15.1996,15.0682,15.0682,306500.0
2008-12-15 14:45:00,19.48,19.5,19.34,19.39,301200.0,15.0604,15.0759,14.9522,14.9909,301200.0
2008-12-15 14:50:00,19.39,19.44,19.39,19.43,183100.0,14.9909,15.0295,14.9909,15.0218,183100.0
2008-12-15 14:55:00,19.43,19.44,19.27,19.27,234900.0,15.0218,15.0295,14.8981,14.8981,234900.0
2008-12-15 15:00:00,19.27,19.3,19.2,19.2,228300.0,14.8981,14.9213,14.844,14.844,228300.0
2008-12-15 15:05:00,19.2,19.25,19.17,19.22,271600.0,14.844,14.8826,14.8208,14.8594,271600.0
2008-12-15 15:10:00,19.22,19.24,19.11,19.11,265900.0,14.8594,14.8749,14.7744,14.7744,265900.0
2008-12-15 15:15:00,19.11,19.15,19.06,19.07,206900.0,14.7744,14.8053,14.7357,14.7435,206900.0
2008-12-15 15:20:00,19.07,19.21,19.07,19.16,212100.0,14.7435,14.8517,14.7435,14.813,212100.0
2008-12-15 15:25:00,19.16,19.21,19.06,19.18,247100.0,14.813,14.8517,14.7357,14.8285,247100.0
2008-12-15 15:30:00,19.18,19.21,19.07,19.19,328900.0,14.8285,14.8517,14.7435,14.8362,328900.0
2008-12-15 15:35:00,19.19,19.47,19.19,19.34,603500.0,14.8362,15.0527,14.8362,14.9522,603500.0
2008-12-15 15:40:00,19.34,19.56,19.3,19.39,451300.0,14.9522,15.1223,14.9213,14.9909,451300.0
2008-12-15 15:45:00,19.39,19.53,19.3,19.35,452200.0,14.9909,15.0991,14.9213,14.9599,452200.0
2008-12-15 15:50:00,19.34,19.39,19.23,19.27,464400.0,14.9522,14.9909,14.8672,14.8981,464400.0
2008-12-15 15:55:00,19.27,19.46,19.27,19.35,613800.0,14.8981,15.045,14.8981,14.9599,613800.0
2008-12-16 09:30:00,19.64,19.8,19.0,19.67,364900.0,15.1841,15.3078,14.6893,15.2073,364900.0
2008-12-16 09:35:00,19.67,19.7,19.55,19.62,244500.0,15.2073,15.2305,15.1146,15.1687,244500.0
2008-12-16 09:40:00,19.64,19.65,19.42,19.53,214600.0,15.1841,15.1919,15.0141,15.0991,214600.0
2008-12-16 09:45:00,19.53,19.57,19.37,19.44,202600.0,15.0991,15.13,14.9754,15.0295,202600.0
2008-12-16 09:50:00,19.46,19.61,19.44,19.57,168900.0,15.045,15.1609,15.0295,15.13,168900.0
2008-12-16 09:55:00,19.57,19.62,19.44,19.45,208700.0,15.13,15.1687,15.0295,15.0372,208700.0
2008-12-16 10:00:00,19.45,19.46,19.26,19.42,184900.0,15.0372,15.045,14.8904,15.0141,184900.0
2008-12-16 10:05:00,19.43,19.58,19.39,19.58,212200.0,15.0218,15.1378,14.9909,15.1378,212200.0
2008-12-16 10:10:00,19.58,19.59,19.4,19.41,145800.0,15.1378,15.1455,14.9986,15.0063,145800.0
2008-12-16 10:15:00,19.41,19.46,19.4,19.42,142600.0,15.0063,15.045,14.9986,15.0141,142600.0
2008-12-16 10:20:00,19.41,19.44,19.34,19.34,127100.0,15.0063,15.0295,14.9522,14.9522,127100.0
2008-12-16 10:25:00,19.34,19.6,19.32,19.54,179600.0,14.9522,15.1532,14.9367,15.1068,179600.0
2008-12-16 10:30:00,19.55,19.61,19.53,19.56,133700.0,15.1146,15.1609,15.0991,15.1223,133700.0
2008-12-16 10:35:00,19.57,19.58,19.33,19.33,199300.0,15.13,15.1378,14.9445,14.9445,199300.0
2008-12-16 10:40:00,19.33,19.34,19.17,19.19,202500.0,14.9445,14.9522,14.8208,14.8362,202500.0
2008-12-16 10:45:00,19.19,19.24,19.09,19.2,234100.0,14.8362,14.8749,14.7589,14.844,234100.0
2008-12-16 10:50:00,19.19,19.3,19.14,19.3,246800.0,14.8362,14.9213,14.7976,14.9213,246800.0
2008-12-16 10:55:00,19.29,19.33,19.27,19.33,55300.0,14.9135,14.9445,14.8981,14.9445,55300.0
2008-12-16 11:00:00,19.34,19.37,19.3,19.36,105500.0,14.9522,14.9754,14.9213,14.9677,105500.0
2008-12-16 11:05:00,19.37,19.4,19.33,19.33,116300.0,14.9754,14.9986,14.9445,14.9445,116300.0
2008-12-16 11:10:00,19.34,19.34,19.24,19.24,104000.0,14.9522,14.9522,14.8749,14.8749,104000.0
2008-12-16 11:15:00,19.25,19.31,19.21,19.31,167400.0,14.8826,14.929,14.8517,14.929,167400.0
2008-12-16 11:20:00,19.31,19.35,19.3,19.32,112600.0,14.929,14.9599,14.9213,14.9367,112600.0
2008-12-16 11:25:00,19.32,19.33,19.27,19.3,98300.0,14.9367,14.9445,14.8981,14.9213,98300.0
2008-12-16 11:30:00,19.3,19.36,19.29,19.34,152700.0,14.9213,14.9677,14.9135,14.9522,152700.0
2008-12-16 11:35:00,19.34,19.39,19.34,19.37,119900.0,14.9522,14.9909,14.9522,14.9754,119900.0
2008-12-16 11:40:00,19.38,19.38,19.32,19.33,64300.0,14.9831,14.9831,14.9367,14.9445,64300.0
2008-12-16 11:45:00,19.34,19.35,19.29,19.29,130300.0,14.9522,14.9599,14.9135,14.9135,130300.0
2008-12-16 11:50:00,19.29,19.33,19.27,19.29,111000.0,14.9135,14.9445,14.8981,14.9135,111000.0
2008-12-16 11:55:00,19.28,19.34,19.27,19.32,61200.0,14.9058,14.9522,14.8981,14.9367,61200.0
2008-12-16 12:00:00,19.33,19.36,19.29,19.34,265000.0,14.9445,14.9677,14.9135,14.9522,265000.0
2008-12-16 12:05:00,19.34,19.36,19.24,19.24,348900.0,14.9522,14.9677,14.8749,14.8749,348900.0
2008-12-16 12:10:00,19.25,19.32,19.24,19.32,81200.0,14.8826,14.9367,14.8749,14.9367,81200.0
2008-12-16 12:15:00,19.32,19.43,19.31,19.39,304700.0,14.9367,15.0218,14.929,14.9909,304700.0
2008-12-16 12:20:00,19.39,19.45,19.33,19.36,481100.0,14.9909,15.0372,14.9445,14.9677,481100.0
2008-12-16 12:25:00,19.37,19.41,19.35,19.39,214800.0,14.9754,15.0063,14.9599,14.9909,214800.0
2008-12-16 12:30:00,19.39,19.43,19.38,19.4,59200.0,14.9909,15.0218,14.9831,14.9986,59200.0
2008-12-16 12:35:00,19.4,19.4,19.34,19.35,65600.0,14.9986,14.9986,14.9522,14.9599,65600.0
2008-12-16 12:40:00,19.35,19.36,19.27,19.29,180500.0,14.9599,14.9677,14.8981,14.9135,180500.0
2008-12-16 12:45:00,19.29,19.33,19.25,19.33,70200.0,14.9135,14.9445,14.8826,14.9445,70200.0
2008-12-16 12:50:00,19.32,19.34,19.27,19.28,49100.0,14.9367,14.9522,14.8981,14.9058,49100.0
2008-12-16 12:55:00,19.28,19.3,19.2,19.2,70800.0,14.9058,14.9213,14.844,14.844,70800.0
2008-12-16 13:00:00,19.21,19.21,19.15,19.2,193100.0,14.8517,14.8517,14.8053,14.844,193100.0
2008-12-16 13:05:00,19.19,19.2,19.11,19.13,55300.0,14.8362,14.844,14.7744,14.7898,55300.0
2008-12-16 13:10:00,19.14,19.18,19.12,19.14,182700.0,14.7976,14.8285,14.7821,14.7976,182700.0
2008-12-16 13:15:00,19.14,19.22,19.14,19.19,136800.0,14.7976,14.8594,14.7976,14.8362,136800.0
2008-12-16 13:20:00,19.19,19.26,19.18,19.21,111100.0,14.8362,14.8904,14.8285,14.8517,111100.0
2008-12-16 13:25:00,19.22,19.24,19.18,19.2,82700.0,14.8594,14.8749,14.8285,14.844,82700.0
2008-12-16 13:30:00,19.2,19.21,19.13,19.15,86100.0,14.844,14.8517,14.7898,14.8053,86100.0
2008-12-16 13:35:00,19.16,19.18,19.1,19.15,64100.0,14.813,14.8285,14.7667,14.8053,64100.0
2008-12-16 13:40:00,19.14,19.18,19.11,19.11,77100.0,14.7976,14.8285,14.7744,14.7744,77100.0
2008-12-16 13:45:00,19.12,19.15,19.06,19.06,146800.0,14.7821,14.8053,14.7357,14.7357,146800.0
2008-12-16 13:50:00,19.07,19.09,19.02,19.03,110300.0,14.7435,14.7589,14.7048,14.7125,110300.0
2008-12-16 13:55:00,19.03,19.05,19.01,19.04,91700.0,14.7125,14.728,14.6971,14.7203,91700.0
2008-12-16 14:00:00,19.03,19.1,19.0,19.06,147900.0,14.7125,14.7667,14.6893,14.7357,147900.0
2008-12-16 14:05:00,19.05,19.19,19.05,19.09,181200.0,14.728,14.8362,14.728,14.7589,181200.0
2008-12-16 14:10:00,19.1,19.16,19.09,19.13,108700.0,14.7667,14.813,14.7589,14.7898,108700.0
2008-12-16 14:15:00,19.13,19.23,19.06,19.13,103500.0,14.7898,14.8672,14.7357,14.7898,103500.0
2008-12-16 14:20:00,19.13,19.35,19.09,19.16,497600.0,14.7898,14.9599,14.7589,14.813,497600.0
2008-12-16 14:25:00,19.16,19.25,19.02,19.06,387000.0,14.813,14.8826,14.7048,14.7357,387000.0
2008-12-16 14:30:00,19.06,19.57,19.05,19.55,622500.0,14.7357,15.13,14.728,15.1146,622500.0
2008-12-16 14:35:00,19.57,19.62,19.48,19.57,383900.0,15.13,15.1687,15.0604,15.13,383900.0
2008-12-16 14:40:00,19.56,19.62,19.28,19.31,350900.0,15.1223,15.1687,14.9058,14.929,350900.0
2008-12-16 14:45:00,19.31,19.4,19.2,19.38,429800.0,14.929,14.9986,14.844,14.9831,429800.0
2008-12-16 14:50:00,19.36,19.56,19.31,19.53,410200.0,14.9677,15.1223,14.929,15.0991,410200.0
2008-12-16 14:55:00,19.53,19.65,19.48,19.5,509200.0,15.0991,15.1919,15.0604,15.0759,509200.0
2008-12-16 15:00:00,19.51,19.55,19.47,19.5,347900.0,15.0836,15.1146,15.0527,15.0759,347900.0
2008-12-16 15:05:00,19.51,19.9,19.43,19.83,502600.0,15.0836,15.3852,15.0218,15.331,502600.0
2008-12-16 15:10:00,19.83,20.2,19.78,20.12,908000.0,15.331,15.6171,15.2924,15.5552,908000.0
2008-12-16 15:15:00,20.12,20.13,19.96,19.98,485100.0,15.5552,15.563,15.4315,15.447,485100.0
2008-12-16 15:20:00,19.98,20.13,19.96,20.03,535400.0,15.447,15.563,15.4315,15.4857,535400.0
2008-12-16 15:25:00,20.02,20.05,19.89,19.94,391100.0,15.4779,15.5011,15.3774,15.4161,391100.0
2008-12-16 15:30:00,19.94,19.96,19.63,19.66,459400.0,15.4161,15.4315,15.1764,15.1996,459400.0
2008-12-16 15:35:00,19.66,19.71,19.53,19.59,559900.0,15.1996,15.2383,15.0991,15.1455,559900.0
2008-12-16 15:40:00,19.59,19.74,19.52,19.72,607300.0,15.1455,15.2615,15.0914,15.246,607300.0
2008-12-16 15:45:00,19.72,19.87,19.64,19.66,750600.0,15.246,15.362,15.1841,15.1996,750600.0
2008-12-16 15:50:00,19.66,19.91,19.65,19.91,755400.0,15.1996,15.3929,15.1919,15.3929,755400.0
2008-12-16 15:55:00,19.91,20.06,19.89,20.04,1096200.0,15.3929,15.5089,15.3774,15.4934,1096200.0
2008-12-17 09:30:00,19.41,19.44,19.2,19.41,340000.0,15.0063,15.0295,14.844,15.0063,340000.0
2008-12-17 09:35:00,19.42,19.61,19.35,19.6,278600.0,15.0141,15.1609,14.9599,15.1532,278600.0
2008-12-17 09:40:00,19.6,19.6,19.41,19.6,176800.0,15.1532,15.1532,15.0063,15.1532,176800.0
2008-12-17 09:45:00,19.59,19.86,19.59,19.85,207600.0,15.1455,15.3542,15.1455,15.3465,207600.0
2008-12-17 09:50:00,19.85,19.85,19.66,19.67,189800.0,15.3465,15.3465,15.1996,15.2073,189800.0
2008-12-17 09:55:00,19.67,19.75,19.55,19.68,145600.0,15.2073,15.2692,15.1146,15.2151,145600.0
2008-12-17 10:00:00,19.69,19.8,19.52,19.54,130600.0,15.2228,15.3078,15.0914,15.1068,130600.0
2008-12-17 10:05:00,19.54,19.55,19.37,19.45,217600.0,15.1068,15.1146,14.9754,15.0372,217600.0
2008-12-17 10:10:00,19.45,19.49,19.38,19.4,170300.0,15.0372,15.0682,14.9831,14.9986,170300.0
2008-12-17 10:15:00,19.4,19.52,19.38,19.51,137000.0,14.9986,15.0914,14.9831,15.0836,137000.0
2008-12-17 10:20:00,19.51,19.54,19.41,19.51,129200.0,15.0836,15.1068,15.0063,15.0836,129200.0
2008-12-17 10:25:00,19.5,19.55,19.41,19.48,175200.0,15.0759,15.1146,15.0063,15.0604,175200.0
2008-12-17 10:30:00,19.48,19.63,19.48,19.55,111600.0,15.0604,15.1764,15.0604,15.1146,111600.0
2008-12-17 10:35:00,19.55,19.67,19.5,19.64,128900.0,15.1146,15.2073,15.0759,15.1841,128900.0
2008-12-17 10:40:00,19.65,19.8,19.57,19.72,168800.0,15.1919,15.3078,15.13,15.246,168800.0
2008-12-17 10:45:00,19.72,19.73,19.61,19.61,132800.0,15.246,15.2537,15.1609,15.1609,132800.0
2008-12-17 10:50:00,19.62,19.74,19.62,19.66,109500.0,15.1687,15.2615,15.1687,15.1996,109500.0
2008-12-17 10:55:00,19.67,19.8,19.67,19.79,115200.0,15.2073,15.3078,15.2073,15.3001,115200.0
2008-12-17 11:00:00,19.8,19.8,19.71,19.73,136400.0,15.3078,15.3078,15.2383,15.2537,136400.0
2008-12-17 11:05:00,19.73,19.75,19.67,19.74,148600.0,15.2537,15.2692,15.2073,15.2615,148600.0
2008-12-17 11:10:00,19.75,19.76,19.63,19.69,151700.0,15.2692,15.2769,15.1764,15.2228,151700.0
2008-12-17 11:15:00,19.68,19.69,19.59,19.62,139700.0,15.2151,15.2228,15.1455,15.1687,139700.0
2008-12-17 11:20:00,19.63,19.69,19.62,19.66,80100.0,15.1764,15.2228,15.1687,15.1996,80100.0
2008-12-17 11:25:00,19.66,19.68,19.6,19.65,78900.0,15.1996,15.2151,15.1532,15.1919,78900.0
2008-12-17 11:30:00,19.64,19.73,19.6,19.62,126500.0,15.1841,15.2537,15.1532,15.1687,126500.0
2008-12-17 11:35:00,19.62,19.69,19.55,19.66,109800.0,15.1687,15.2228,15.1146,15.1996,109800.0
2008-12-17 11:40:00,19.66,19.78,19.65,19.74,94600.0,15.1996,15.2924,15.1919,15.2615,94600.0
2008-12-17 11:45:00,19.74,19.8,19.73,19.75,118300.0,15.2615,15.3078,15.2537,15.2692,118300.0
2008-12-17 11:50:00,19.75,19.81,19.71,19.71,110200.0,15.2692,15.3156,15.2383,15.2383,110200.0
2008-12-17 11:55:00,19.71,19.82,19.69,19.78,98700.0,15.2383,15.3233,15.2228,15.2924,98700.0
2008-12-17 12:00:00,19.79,19.79,19.69,19.71,96900.0,15.3001,15.3001,15.2228,15.2383,96900.0
2008-12-17 12:05:00,19.71,19.89,19.7,19.88,98100.0,15.2383,15.3774,15.2305,15.3697,98100.0
2008-12-17 12:10:00,19.88,19.93,19.86,19.87,142300.0,15.3697,15.4083,15.3542,15.362,142300.0
2008-12-17 12:15:00,19.86,19.92,19.86,19.89,83000.0,15.3542,15.4006,15.3542,15.3774,83000.0
2008-12-17 12:20:00,19.89,19.91,19.85,19.89,70700.0,15.3774,15.3929,15.3465,15.3774,70700.0
2008-12-17 12:25:00,19.89,20.01,19.89,19.93,114300.0,15.3774,15.4702,15.3774,15.4083,114300.0
2008-12-17 12:30:00,19.93,19.98,19.89,19.89,96000.0,15.4083,15.447,15.3774,15.3774,96000.0
2008-12-17 12:35:00,19.89,19.91,19.81,19.9,66500.0,15.3774,15.3929,15.3156,15.3852,66500.0
2008-12-17 12:40:00,19.9,19.96,19.87,19.89,66000.0,15.3852,15.4315,15.362,15.3774,66000.0
2008-12-17 12:45:00,19.89,19.98,19.89,19.98,67000.0,15.3774,15.447,15.3774,15.447,67000.0
2008-12-17 12:50:00,19.98,20.13,19.97,20.1,133600.0,15.447,15.563,15.4393,15.5398,133600.0
2008-12-17 12:55:00,20.1,20.12,20.03,20.04,108200.0,15.5398,15.5552,15.4857,15.4934,108200.0
2008-12-17 13:00:00,20.03,20.07,19.93,19.98,117300.0,15.4857,15.5166,15.4083,15.447,117300.0
2008-12-17 13:05:00,19.98,20.04,19.95,20.04,72500.0,15.447,15.4934,15.4238,15.4934,72500.0
2008-12-17 13:10:00,20.04,20.12,20.0,20.0,56400.0,15.4934,15.5552,15.4625,15.4625,56400.0
2008-12-17 13:15:00,20.01,20.15,20.0,20.07,75200.0,15.4702,15.5784,15.4625,15.5166,75200.0
2008-12-17 13:20:00,20.07,20.25,20.07,20.23,96300.0,15.5166,15.6557,15.5166,15.6403,96300.0
2008-12-17 13:25:00,20.23,20.23,20.06,20.09,46800.0,15.6403,15.6403,15.5089,15.532,46800.0
2008-12-17 13:30:00,20.09,20.2,20.08,20.19,88100.0,15.532,15.6171,15.5243,15.6094,88100.0
2008-12-17 13:35:00,20.19,20.36,20.18,20.29,104300.0,15.6094,15.7408,15.6016,15.6867,104300.0
2008-12-17 13:40:00,20.3,20.34,20.21,20.31,69500.0,15.6944,15.7253,15.6248,15.7021,69500.0
2008-12-17 13:45:00,20.31,20.43,20.31,20.39,73600.0,15.7021,15.7949,15.7021,15.764,73600.0
2008-12-17 13:50:00,20.4,20.4,20.27,20.35,72800.0,15.7717,15.7717,15.6712,15.7331,72800.0
2008-12-17 13:55:00,20.34,20.37,20.24,20.24,94400.0,15.7253,15.7485,15.648,15.648,94400.0
2008-12-17 14:00:00,20.25,20.32,20.21,20.27,62100.0,15.6557,15.7099,15.6248,15.6712,62100.0
2008-12-17 14:05:00,20.28,20.32,20.23,20.29,94100.0,15.6789,15.7099,15.6403,15.6867,94100.0
2008-12-17 14:10:00,20.28,20.29,20.16,20.25,102600.0,15.6789,15.6867,15.5862,15.6557,102600.0
2008-12-17 14:15:00,20.24,20.26,20.15,20.15,321700.0,15.648,15.6635,15.5784,15.5784,321700.0
2008-12-17 14:20:00,20.16,20.19,19.99,20.04,231100.0,15.5862,15.6094,15.4547,15.4934,231100.0
2008-12-17 14:25:00,20.03,20.06,19.92,19.92,148000.0,15.4857,15.5089,15.4006,15.4006,148000.0
2008-12-17 14:30:00,19.92,20.0,19.77,19.78,134300.0,15.4006,15.4625,15.2846,15.2924,134300.0
2008-12-17 14:35:00,19.79,19.89,19.71,19.84,191700.0,15.3001,15.3774,15.2383,15.3388,191700.0
2008-12-17 14:40:00,19.84,19.95,19.81,19.84,100900.0,15.3388,15.4238,15.3156,15.3388,100900.0
2008-12-17 14:45:00,19.83,20.0,19.74,20.0,102800.0,15.331,15.4625,15.2615,15.4625,102800.0
2008-12-17 14:50:00,20.01,20.1,19.97,20.0,151900.0,15.4702,15.5398,15.4393,15.4625,151900.0
2008-12-17 14:55:00,20.0,20.06,19.91,19.96,131800.0,15.4625,15.5089,15.3929,15.4315,131800.0
2008-12-17 15:00:00,19.96,20.13,19.96,20.07,168000.0,15.4315,15.563,15.4315,15.5166,168000.0
2008-12-17 15:05:00,20.07,20.08,19.88,19.89,221100.0,15.5166,15.5243,15.3697,15.3774,221100.0
2008-12-17 15:10:00,19.9,20.01,19.89,19.92,125400.0,15.3852,15.4702,15.3774,15.4006,125400.0
2008-12-17 15:15:00,19.92,20.05,19.91,19.98,184300.0,15.4006,15.5011,15.3929,15.447,184300.0
2008-12-17 15:20:00,19.98,20.03,19.93,19.98,111700.0,15.447,15.4857,15.4083,15.447,111700.0
2008-12-17 15:25:00,19.97,20.0,19.85,19.88,118300.0,15.4393,15.4625,15.3465,15.3697,118300.0
2008-12-17 15:30:00,19.89,19.89,19.78,19.81,167900.0,15.3774,15.3774,15.2924,15.3156,167900.0
2008-12-17 15:35:00,19.8,19.93,19.77,19.85,223400.0,15.3078,15.4083,15.2846,15.3465,223400.0
2008-12-17 15:40:00,19.85,19.98,19.83,19.92,362700.0,15.3465,15.447,15.331,15.4006,362700.0
2008-12-17 15:45:00,19.93,20.04,19.84,20.02,383800.0,15.4083,15.4934,15.3388,15.4779,383800.0
2008-12-17 15:50:00,20.01,20.02,19.92,19.93,362100.0,15.4702,15.4779,15.4006,15.4083,362100.0
2008-12-17 15:55:00,19.94,19.96,19.7,19.78,545900.0,15.4161,15.4315,15.2305,15.2924,545900.0
2008-12-18 09:30:00,20.05,20.1,19.7,19.85,207200.0,15.5011,15.5398,15.2305,15.3465,207200.0
2008-12-18 09:35:00,19.85,20.1,19.85,19.99,72700.0,15.3465,15.5398,15.3465,15.4547,72700.0
2008-12-18 09:40:00,20.02,20.19,19.95,19.96,110800.0,15.4779,15.6094,15.4238,15.4315,110800.0
2008-12-18 09:45:00,19.96,20.08,19.81,19.92,208100.0,15.4315,15.5243,15.3156,15.4006,208100.0
2008-12-18 09:50:00,19.92,19.96,19.62,19.63,182600.0,15.4006,15.4315,15.1687,15.1764,182600.0
2008-12-18 09:55:00,19.64,19.8,19.61,19.64,177000.0,15.1841,15.3078,15.1609,15.1841,177000.0
2008-12-18 10:00:00,19.65,19.89,19.63,19.8,259800.0,15.1919,15.3774,15.1764,15.3078,259800.0
2008-12-18 10:05:00,19.82,19.88,19.76,19.88,84500.0,15.3233,15.3697,15.2769,15.3697,84500.0
2008-12-18 10:10:00,19.88,19.88,19.78,19.81,93200.0,15.3697,15.3697,15.2924,15.3156,93200.0
2008-12-18 10:15:00,19.82,19.86,19.65,19.67,137600.0,15.3233,15.3542,15.1919,15.2073,137600.0
2008-12-18 10:20:00,19.67,19.77,19.63,19.69,125100.0,15.2073,15.2846,15.1764,15.2228,125100.0
2008-12-18 10:25:00,19.69,19.81,19.69,19.8,145700.0,15.2228,15.3156,15.2228,15.3078,145700.0
2008-12-18 10:30:00,19.79,19.92,19.76,19.89,146600.0,15.3001,15.4006,15.2769,15.3774,146600.0
2008-12-18 10:35:00,19.89,19.97,19.89,19.95,90500.0,15.3774,15.4393,15.3774,15.4238,90500.0
2008-12-18 10:40:00,19.95,19.97,19.87,19.96,112100.0,15.4238,15.4393,15.362,15.4315,112100.0
2008-12-18 10:45:00,19.96,20.01,19.83,19.95,107800.0,15.4315,15.4702,15.331,15.4238,107800.0
2008-12-18 10:50:00,19.95,20.0,19.85,19.92,134400.0,15.4238,15.4625,15.3465,15.4006,134400.0
2008-12-18 10:55:00,19.93,19.95,19.83,19.94,91200.0,15.4083,15.4238,15.331,15.4161,91200.0
2008-12-18 11:00:00,19.93,20.0,19.93,20.0,68300.0,15.4083,15.4625,15.4083,15.4625,68300.0
2008-12-18 11:05:00,20.0,20.03,19.88,19.91,82300.0,15.4625,15.4857,15.3697,15.3929,82300.0
2008-12-18 11:10:00,19.91,19.92,19.78,19.78,94900.0,15.3929,15.4006,15.2924,15.2924,94900.0
2008-12-18 11:15:00,19.78,19.9,19.78,19.8,113100.0,15.2924,15.3852,15.2924,15.3078,113100.0
2008-12-18 11:20:00,19.79,19.83,19.68,19.78,195800.0,15.3001,15.331,15.2151,15.2924,195800.0
2008-12-18 11:25:00,19.77,19.82,19.65,19.77,159300.0,15.2846,15.3233,15.1919,15.2846,159300.0
2008-12-18 11:30:00,19.77,19.87,19.76,19.86,75500.0,15.2846,15.362,15.2769,15.3542,75500.0
2008-12-18 11:35:00,19.87,19.93,19.82,19.93,78400.0,15.362,15.4083,15.3233,15.4083,78400.0
2008-12-18 11:40:00,19.93,19.98,19.89,19.97,71400.0,15.4083,15.447,15.3774,15.4393,71400.0
2008-12-18 11:45:00,19.97,20.0,19.96,19.97,88900.0,15.4393,15.4625,15.4315,15.4393,88900.0
2008-12-18 11:50:00,19.97,20.0,19.95,20.0,76900.0,15.4393,15.4625,15.4238,15.4625,76900.0
2008-12-18 11:55:00,20.0,20.0,19.94,19.97,66400.0,15.4625,15.4625,15.4161,15.4393,66400.0
2008-12-18 12:00:00,19.97,19.99,19.84,19.89,111000.0,15.4393,15.4547,15.3388,15.3774,111000.0
2008-12-18 12:05:00,19.89,19.92,19.83,19.89,54900.0,15.3774,15.4006,15.331,15.3774,54900.0
2008-12-18 12:10:00,19.89,19.97,19.86,19.96,54500.0,15.3774,15.4393,15.3542,15.4315,54500.0
2008-12-18 12:15:00,19.96,19.99,19.9,19.96,51500.0,15.4315,15.4547,15.3852,15.4315,51500.0
2008-12-18 12:20:00,19.98,20.01,19.92,19.94,299300.0,15.447,15.4702,15.4006,15.4161,299300.0
2008-12-18 12:25:00,19.93,19.93,19.81,19.84,91100.0,15.4083,15.4083,15.3156,15.3388,91100.0
2008-12-18 12:30:00,19.83,19.9,19.83,19.88,68200.0,15.331,15.3852,15.331,15.3697,68200.0
2008-12-18 12:35:00,19.88,19.89,19.75,19.76,86700.0,15.3697,15.3774,15.2692,15.2769,86700.0
2008-12-18 12:40:00,19.75,19.88,19.75,19.88,71700.0,15.2692,15.3697,15.2692,15.3697,71700.0
2008-12-18 12:45:00,19.87,19.95,19.85,19.95,61700.0,15.362,15.4238,15.3465,15.4238,61700.0
2008-12-18 12:50:00,19.94,19.95,19.8,19.8,160000.0,15.4161,15.4238,15.3078,15.3078,160000.0
2008-12-18 12:55:00,19.82,19.89,19.8,19.89,71900.0,15.3233,15.3774,15.3078,15.3774,71900.0
2008-12-18 13:00:00,19.88,19.89,19.78,19.78,86100.0,15.3697,15.3774,15.2924,15.2924,86100.0
2008-12-18 13:05:00,19.78,19.83,19.77,19.78,86400.0,15.2924,15.331,15.2846,15.2924,86400.0
2008-12-18 13:10:00,19.78,19.81,19.72,19.76,233300.0,15.2924,15.3156,15.246,15.2769,233300.0
2008-12-18 13:15:00,19.76,19.81,19.75,19.81,42200.0,15.2769,15.3156,15.2692,15.3156,42200.0
2008-12-18 13:20:00,19.81,19.86,19.8,19.82,83400.0,15.3156,15.3542,15.3078,15.3233,83400.0
2008-12-18 13:25:00,19.83,19.84,19.75,19.81,130800.0,15.331,15.3388,15.2692,15.3156,130800.0
2008-12-18 13:30:00,19.8,19.89,19.77,19.86,75900.0,15.3078,15.3774,15.2846,15.3542,75900.0
2008-12-18 13:35:00,19.86,19.89,19.81,19.83,145300.0,15.3542,15.3774,15.3156,15.331,145300.0
2008-12-18 13:40:00,19.85,19.86,19.75,19.79,69300.0,15.3465,15.3542,15.2692,15.3001,69300.0
2008-12-18 13:45:00,19.8,19.8,19.65,19.71,126100.0,15.3078,15.3078,15.1919,15.2383,126100.0
2008-12-18 13:50:00,19.71,19.73,19.64,19.67,91400.0,15.2383,15.2537,15.1841,15.2073,91400.0
2008-12-18 13:55:00,19.67,19.72,19.63,19.67,98200.0,15.2073,15.246,15.1764,15.2073,98200.0
2008-12-18 14:00:00,19.67,19.76,19.62,19.74,81600.0,15.2073,15.2769,15.1687,15.2615,81600.0
2008-12-18 14:05:00,19.74,19.81,19.68,19.68,51800.0,15.2615,15.3156,15.2151,15.2151,51800.0
2008-12-18 14:10:00,19.69,19.77,19.67,19.7,64100.0,15.2228,15.2846,15.2073,15.2305,64100.0
2008-12-18 14:15:00,19.71,19.75,19.62,19.65,65100.0,15.2383,15.2692,15.1687,15.1919,65100.0
2008-12-18 14:20:00,19.64,19.64,19.4,19.45,241800.0,15.1841,15.1841,14.9986,15.0372,241800.0
2008-12-18 14:25:00,19.44,19.46,19.33,19.34,325900.0,15.0295,15.045,14.9445,14.9522,325900.0
2008-12-18 14:30:00,19.34,19.36,19.25,19.26,276300.0,14.9522,14.9677,14.8826,14.8904,276300.0
2008-12-18 14:35:00,19.26,19.33,19.25,19.29,193300.0,14.8904,14.9445,14.8826,14.9135,193300.0
2008-12-18 14:40:00,19.28,19.3,19.15,19.15,247500.0,14.9058,14.9213,14.8053,14.8053,247500.0
2008-12-18 14:45:00,19.15,19.29,19.1,19.24,303200.0,14.8053,14.9135,14.7667,14.8749,303200.0
2008-12-18 14:50:00,19.23,19.27,19.15,19.17,370400.0,14.8672,14.8981,14.8053,14.8208,370400.0
2008-12-18 14:55:00,19.17,19.19,19.03,19.03,272600.0,14.8208,14.8362,14.7125,14.7125,272600.0
2008-12-18 15:00:00,19.03,19.04,18.91,18.98,614500.0,14.7125,14.7203,14.6198,14.6739,614500.0
2008-12-18 15:05:00,18.98,19.0,18.85,18.85,390800.0,14.6739,14.6893,14.5734,14.5734,390800.0
2008-12-18 15:10:00,18.85,18.86,18.54,18.63,462100.0,14.5734,14.5811,14.3337,14.4033,462100.0
2008-12-18 15:15:00,18.63,18.82,18.62,18.8,225600.0,14.4033,14.5502,14.3956,14.5347,225600.0
2008-12-18 15:20:00,18.79,18.81,18.5,18.58,369900.0,14.527,14.5424,14.3028,14.3646,369900.0
2008-12-18 15:25:00,18.59,18.63,18.53,18.54,248200.0,14.3724,14.4033,14.326,14.3337,248200.0
2008-12-18 15:30:00,18.54,18.64,18.5,18.62,360800.0,14.3337,14.411,14.3028,14.3956,360800.0
2008-12-18 15:35:00,18.62,18.88,18.6,18.85,542100.0,14.3956,14.5966,14.3801,14.5734,542100.0
2008-12-18 15:40:00,18.83,18.96,18.81,18.93,516100.0,14.5579,14.6584,14.5424,14.6352,516100.0
2008-12-18 15:45:00,18.93,19.04,18.9,19.0,560900.0,14.6352,14.7203,14.612,14.6893,560900.0
2008-12-18 15:50:00,19.0,19.12,18.96,18.96,567500.0,14.6893,14.7821,14.6584,14.6584,567500.0
2008-12-18 15:55:00,18.96,18.97,18.83,18.87,868400.0,14.6584,14.6661,14.5579,14.5888,868400.0
2008-12-19 09:30:00,19.14,19.85,18.82,19.81,3891800.0,14.7976,15.3465,14.5502,15.3156,3891800.0
2008-12-19 09:35:00,19.81,19.84,18.86,18.9,344700.0,15.3156,15.3388,14.5811,14.612,344700.0
2008-12-19 09:40:00,18.89,19.12,18.59,18.75,264900.0,14.6043,14.7821,14.3724,14.4961,264900.0
2008-12-19 09:45:00,18.75,18.98,18.75,18.98,132500.0,14.4961,14.6739,14.4961,14.6739,132500.0
2008-12-19 09:50:00,18.97,19.17,18.93,19.09,146600.0,14.6661,14.8208,14.6352,14.7589,146600.0
2008-12-19 09:55:00,19.09,19.17,19.03,19.12,123100.0,14.7589,14.8208,14.7125,14.7821,123100.0
2008-12-19 10:00:00,19.11,19.31,19.1,19.26,114200.0,14.7744,14.929,14.7667,14.8904,114200.0
2008-12-19 10:05:00,19.26,19.36,19.19,19.27,124800.0,14.8904,14.9677,14.8362,14.8981,124800.0
2008-12-19 10:10:00,19.27,19.46,19.21,19.41,146300.0,14.8981,15.045,14.8517,15.0063,146300.0
2008-12-19 10:15:00,19.41,19.61,19.41,19.59,163400.0,15.0063,15.1609,15.0063,15.1455,163400.0
2008-12-19 10:20:00,19.6,19.7,19.57,19.61,152100.0,15.1532,15.2305,15.13,15.1609,152100.0
2008-12-19 10:25:00,19.62,19.68,19.57,19.59,173100.0,15.1687,15.2151,15.13,15.1455,173100.0
2008-12-19 10:30:00,19.6,19.64,19.47,19.48,97900.0,15.1532,15.1841,15.0527,15.0604,97900.0
2008-12-19 10:35:00,19.47,19.6,19.46,19.6,78500.0,15.0527,15.1532,15.045,15.1532,78500.0
2008-12-19 10:40:00,19.59,19.75,19.55,19.75,116800.0,15.1455,15.2692,15.1146,15.2692,116800.0
2008-12-19 10:45:00,19.74,19.77,19.65,19.74,152000.0,15.2615,15.2846,15.1919,15.2615,152000.0
2008-12-19 10:50:00,19.74,19.85,19.71,19.84,198100.0,15.2615,15.3465,15.2383,15.3388,198100.0
2008-12-19 10:55:00,19.84,19.87,19.67,19.7,102100.0,15.3388,15.362,15.2073,15.2305,102100.0
2008-12-19 11:00:00,19.71,19.73,19.64,19.71,161100.0,15.2383,15.2537,15.1841,15.2383,161100.0
2008-12-19 11:05:00,19.72,19.77,19.7,19.73,128600.0,15.246,15.2846,15.2305,15.2537,128600.0
2008-12-19 11:10:00,19.74,19.83,19.73,19.82,116000.0,15.2615,15.331,15.2537,15.3233,116000.0
2008-12-19 11:15:00,19.82,19.85,19.78,19.78,109400.0,15.3233,15.3465,15.2924,15.2924,109400.0
2008-12-19 11:20:00,19.78,19.86,19.78,19.84,103800.0,15.2924,15.3542,15.2924,15.3388,103800.0
2008-12-19 11:25:00,19.84,19.85,19.77,19.82,147200.0,15.3388,15.3465,15.2846,15.3233,147200.0
2008-12-19 11:30:00,19.82,19.85,19.77,19.79,101900.0,15.3233,15.3465,15.2846,15.3001,101900.0
2008-12-19 11:35:00,19.79,19.82,19.68,19.68,92000.0,15.3001,15.3233,15.2151,15.2151,92000.0
2008-12-19 11:40:00,19.69,19.74,19.6,19.64,90900.0,15.2228,15.2615,15.1532,15.1841,90900.0
2008-12-19 11:45:00,19.63,19.64,19.52,19.55,97400.0,15.1764,15.1841,15.0914,15.1146,97400.0
2008-12-19 11:50:00,19.55,19.55,19.43,19.48,105300.0,15.1146,15.1146,15.0218,15.0604,105300.0
2008-12-19 11:55:00,19.47,19.51,19.37,19.4,117000.0,15.0527,15.0836,14.9754,14.9986,117000.0
2008-12-19 12:00:00,19.4,19.45,19.3,19.35,87900.0,14.9986,15.0372,14.9213,14.9599,87900.0
2008-12-19 12:05:00,19.36,19.37,19.26,19.3,90600.0,14.9677,14.9754,14.8904,14.9213,90600.0
2008-12-19 12:10:00,19.31,19.45,19.3,19.42,112600.0,14.929,15.0372,14.9213,15.0141,112600.0
2008-12-19 12:15:00,19.41,19.44,19.33,19.34,83600.0,15.0063,15.0295,14.9445,14.9522,83600.0
2008-12-19 12:20:00,19.34,19.36,19.28,19.35,74400.0,14.9522,14.9677,14.9058,14.9599,74400.0
2008-12-19 12:25:00,19.36,19.53,19.36,19.49,152900.0,14.9677,15.0991,14.9677,15.0682,152900.0
2008-12-19 12:30:00,19.49,19.55,19.47,19.5,230300.0,15.0682,15.1146,15.0527,15.0759,230300.0
2008-12-19 12:35:00,19.51,19.52,19.45,19.52,89200.0,15.0836,15.0914,15.0372,15.0914,89200.0
2008-12-19 12:40:00,19.51,19.52,19.4,19.4,100700.0,15.0836,15.0914,14.9986,14.9986,100700.0
2008-12-19 12:45:00,19.4,19.45,19.4,19.43,85400.0,14.9986,15.0372,14.9986,15.0218,85400.0
2008-12-19 12:50:00,19.42,19.44,19.32,19.35,114800.0,15.0141,15.0295,14.9367,14.9599,114800.0
2008-12-19 12:55:00,19.35,19.44,19.34,19.39,98400.0,14.9599,15.0295,14.9522,14.9909,98400.0
2008-12-19 13:00:00,19.4,19.5,19.38,19.5,147400.0,14.9986,15.0759,14.9831,15.0759,147400.0
2008-12-19 13:05:00,19.49,19.51,19.45,19.5,99600.0,15.0682,15.0836,15.0372,15.0759,99600.0
2008-12-19 13:10:00,19.5,19.61,19.45,19.6,140700.0,15.0759,15.1609,15.0372,15.1532,140700.0
2008-12-19 13:15:00,19.61,19.68,19.56,19.57,181400.0,15.1609,15.2151,15.1223,15.13,181400.0
2008-12-19 13:20:00,19.57,19.6,19.54,19.57,51900.0,15.13,15.1532,15.1068,15.13,51900.0
2008-12-19 13:25:00,19.57,19.6,19.5,19.54,76400.0,15.13,15.1532,15.0759,15.1068,76400.0
2008-12-19 13:30:00,19.54,19.59,19.54,19.56,117200.0,15.1068,15.1455,15.1068,15.1223,117200.0
2008-12-19 13:35:00,19.56,19.59,19.54,19.59,54800.0,15.1223,15.1455,15.1068,15.1455,54800.0
2008-12-19 13:40:00,19.59,19.66,19.58,19.63,105600.0,15.1455,15.1996,15.1378,15.1764,105600.0
2008-12-19 13:45:00,19.64,19.64,19.57,19.57,65600.0,15.1841,15.1841,15.13,15.13,65600.0
2008-12-19 13:50:00,19.57,19.58,19.44,19.46,77000.0,15.13,15.1378,15.0295,15.045,77000.0
2008-12-19 13:55:00,19.46,19.53,19.46,19.52,48500.0,15.045,15.0991,15.045,15.0914,48500.0
2008-12-19 14:00:00,19.52,19.62,19.52,19.6,160000.0,15.0914,15.1687,15.0914,15.1532,160000.0
2008-12-19 14:05:00,19.6,19.64,19.49,19.59,168500.0,15.1532,15.1841,15.0682,15.1455,168500.0
2008-12-19 14:10:00,19.6,19.62,19.51,19.51,53600.0,15.1532,15.1687,15.0836,15.0836,53600.0
2008-12-19 14:15:00,19.52,19.66,19.52,19.63,232300.0,15.0914,15.1996,15.0914,15.1764,232300.0
2008-12-19 14:20:00,19.63,19.66,19.57,19.61,151800.0,15.1764,15.1996,15.13,15.1609,151800.0
2008-12-19 14:25:00,19.6,19.72,19.59,19.68,153200.0,15.1532,15.246,15.1455,15.2151,153200.0
2008-12-19 14:30:00,19.68,19.77,19.67,19.75,101600.0,15.2151,15.2846,15.2073,15.2692,101600.0
2008-12-19 14:35:00,19.74,19.78,19.66,19.72,106300.0,15.2615,15.2924,15.1996,15.246,106300.0
2008-12-19 14:40:00,19.73,19.77,19.71,19.74,149600.0,15.2537,15.2846,15.2383,15.2615,149600.0
2008-12-19 14:45:00,19.73,19.76,19.53,19.68,606900.0,15.2537,15.2769,15.0991,15.2151,606900.0
2008-12-19 14:50:00,19.68,19.74,19.56,19.61,281400.0,15.2151,15.2615,15.1223,15.1609,281400.0
2008-12-19 14:55:00,19.6,19.61,19.44,19.45,282200.0,15.1532,15.1609,15.0295,15.0372,282200.0
2008-12-19 15:00:00,19.45,19.46,19.38,19.42,249600.0,15.0372,15.045,14.9831,15.0141,249600.0
2008-12-19 15:05:00,19.43,19.49,19.4,19.45,170800.0,15.0218,15.0682,14.9986,15.0372,170800.0
2008-12-19 15:10:00,19.44,19.45,19.26,19.33,242800.0,15.0295,15.0372,14.8904,14.9445,242800.0
2008-12-19 15:15:00,19.33,19.34,19.2,19.29,264500.0,14.9445,14.9522,14.844,14.9135,264500.0
2008-12-19 15:20:00,19.29,19.4,19.18,19.39,356200.0,14.9135,14.9986,14.8285,14.9909,356200.0
2008-12-19 15:25:00,19.38,19.46,19.31,19.41,296000.0,14.9831,15.045,14.929,15.0063,296000.0
2008-12-19 15:30:00,19.41,19.48,19.34,19.39,216400.0,15.0063,15.0604,14.9522,14.9909,216400.0
2008-12-19 15:35:00,19.39,19.44,19.27,19.29,381900.0,14.9909,15.0295,14.8981,14.9135,381900.0
2008-12-19 15:40:00,19.3,19.43,19.3,19.34,594600.0,14.9213,15.0218,14.9213,14.9522,594600.0
2008-12-19 15:45:00,19.34,19.43,19.27,19.32,428900.0,14.9522,15.0218,14.8981,14.9367,428900.0
2008-12-19 15:50:00,19.32,19.42,19.32,19.38,493800.0,14.9367,15.0141,14.9367,14.9831,493800.0
2008-12-19 15:55:00,19.38,19.41,19.29,19.29,932400.0,14.9831,15.0063,14.9135,14.9135,932400.0
2008-12-22 09:30:00,19.33,19.4,18.95,19.4,151500.0,14.9445,14.9986,14.6507,14.9986,151500.0
2008-12-22 09:35:00,19.35,19.49,19.27,19.27,89500.0,14.9599,15.0682,14.8981,14.8981,89500.0
2008-12-22 09:40:00,19.32,19.37,19.19,19.29,125400.0,14.9367,14.9754,14.8362,14.9135,125400.0
2008-12-22 09:45:00,19.29,19.33,19.18,19.28,122300.0,14.9135,14.9445,14.8285,14.9058,122300.0
2008-12-22 09:50:00,19.28,19.34,19.25,19.28,79800.0,14.9058,14.9522,14.8826,14.9058,79800.0
2008-12-22 09:55:00,19.28,19.3,19.23,19.25,64400.0,14.9058,14.9213,14.8672,14.8826,64400.0
2008-12-22 10:00:00,19.24,19.27,19.16,19.17,80500.0,14.8749,14.8981,14.813,14.8208,80500.0
2008-12-22 10:05:00,19.17,19.19,19.12,19.15,116800.0,14.8208,14.8362,14.7821,14.8053,116800.0
2008-12-22 10:10:00,19.15,19.15,19.03,19.05,121200.0,14.8053,14.8053,14.7125,14.728,121200.0
2008-12-22 10:15:00,19.05,19.12,19.01,19.12,147600.0,14.728,14.7821,14.6971,14.7821,147600.0
2008-12-22 10:20:00,19.11,19.2,19.07,19.18,91400.0,14.7744,14.844,14.7435,14.8285,91400.0
2008-12-22 10:25:00,19.17,19.17,19.12,19.16,48400.0,14.8208,14.8208,14.7821,14.813,48400.0
2008-12-22 10:30:00,19.17,19.26,19.16,19.21,119600.0,14.8208,14.8904,14.813,14.8517,119600.0
2008-12-22 10:35:00,19.21,19.35,19.18,19.18,250700.0,14.8517,14.9599,14.8285,14.8285,250700.0
2008-12-22 10:40:00,19.18,19.21,19.08,19.14,101700.0,14.8285,14.8517,14.7512,14.7976,101700.0
2008-12-22 10:45:00,19.14,19.18,19.11,19.13,104400.0,14.7976,14.8285,14.7744,14.7898,104400.0
2008-12-22 10:50:00,19.13,19.14,19.09,19.11,145800.0,14.7898,14.7976,14.7589,14.7744,145800.0
2008-12-22 10:55:00,19.1,19.12,19.06,19.09,77600.0,14.7667,14.7821,14.7357,14.7589,77600.0
2008-12-22 11:00:00,19.08,19.11,18.98,19.04,90800.0,14.7512,14.7744,14.6739,14.7203,90800.0
2008-12-22 11:05:00,19.04,19.1,19.04,19.09,66800.0,14.7203,14.7667,14.7203,14.7589,66800.0
2008-12-22 11:10:00,19.1,19.13,19.05,19.06,88400.0,14.7667,14.7898,14.728,14.7357,88400.0
2008-12-22 11:15:00,19.06,19.12,19.05,19.1,92700.0,14.7357,14.7821,14.728,14.7667,92700.0
2008-12-22 11:20:00,19.1,19.11,19.05,19.05,108400.0,14.7667,14.7744,14.728,14.728,108400.0
2008-12-22 11:25:00,19.06,19.1,19.04,19.05,92000.0,14.7357,14.7667,14.7203,14.728,92000.0
2008-12-22 11:30:00,19.05,19.06,18.97,19.02,185500.0,14.728,14.7357,14.6661,14.7048,185500.0
2008-12-22 11:35:00,19.01,19.05,18.95,19.04,96200.0,14.6971,14.728,14.6507,14.7203,96200.0
2008-12-22 11:40:00,19.04,19.11,19.04,19.09,146800.0,14.7203,14.7744,14.7203,14.7589,146800.0
2008-12-22 11:45:00,19.09,19.11,19.05,19.08,88900.0,14.7589,14.7744,14.728,14.7512,88900.0
2008-12-22 11:50:00,19.08,19.11,19.06,19.08,60400.0,14.7512,14.7744,14.7357,14.7512,60400.0
2008-12-22 11:55:00,19.08,19.09,19.01,19.01,60600.0,14.7512,14.7589,14.6971,14.6971,60600.0
2008-12-22 12:00:00,19.01,19.01,18.92,18.97,59600.0,14.6971,14.6971,14.6275,14.6661,59600.0
2008-12-22 12:05:00,18.97,19.0,18.88,18.89,64100.0,14.6661,14.6893,14.5966,14.6043,64100.0
2008-12-22 12:10:00,18.88,18.98,18.87,18.98,60700.0,14.5966,14.6739,14.5888,14.6739,60700.0
2008-12-22 12:15:00,18.98,19.06,18.95,19.04,53200.0,14.6739,14.7357,14.6507,14.7203,53200.0
2008-12-22 12:20:00,19.04,19.04,18.89,18.89,61400.0,14.7203,14.7203,14.6043,14.6043,61400.0
2008-12-22 12:25:00,18.88,18.93,18.85,18.92,88200.0,14.5966,14.6352,14.5734,14.6275,88200.0
2008-12-22 12:30:00,18.92,18.93,18.88,18.91,34100.0,14.6275,14.6352,14.5966,14.6198,34100.0
2008-12-22 12:35:00,18.91,18.95,18.9,18.9,52600.0,14.6198,14.6507,14.612,14.612,52600.0
2008-12-22 12:40:00,18.9,18.97,18.9,18.96,61400.0,14.612,14.6661,14.612,14.6584,61400.0
2008-12-22 12:45:00,18.96,19.0,18.93,18.99,75000.0,14.6584,14.6893,14.6352,14.6816,75000.0
2008-12-22 12:50:00,18.99,19.09,18.99,19.06,76600.0,14.6816,14.7589,14.6816,14.7357,76600.0
2008-12-22 12:55:00,19.06,19.09,18.95,18.97,94600.0,14.7357,14.7589,14.6507,14.6661,94600.0
2008-12-22 13:00:00,18.97,19.03,18.97,19.01,43900.0,14.6661,14.7125,14.6661,14.6971,43900.0
2008-12-22 13:05:00,19.01,19.04,18.96,18.97,67100.0,14.6971,14.7203,14.6584,14.6661,67100.0
2008-12-22 13:10:00,18.96,18.99,18.89,18.9,90500.0,14.6584,14.6816,14.6043,14.612,90500.0
2008-12-22 13:15:00,18.9,18.97,18.88,18.9,88300.0,14.612,14.6661,14.5966,14.612,88300.0
2008-12-22 13:20:00,18.88,18.91,18.85,18.85,80600.0,14.5966,14.6198,14.5734,14.5734,80600.0
2008-12-22 13:25:00,18.85,18.87,18.76,18.82,129900.0,14.5734,14.5888,14.5038,14.5502,129900.0
2008-12-22 13:30:00,18.82,18.82,18.75,18.81,66600.0,14.5502,14.5502,14.4961,14.5424,66600.0
2008-12-22 13:35:00,18.8,18.81,18.72,18.76,102300.0,14.5347,14.5424,14.4729,14.5038,102300.0
2008-12-22 13:40:00,18.76,18.79,18.72,18.73,56100.0,14.5038,14.527,14.4729,14.4806,56100.0
2008-12-22 13:45:00,18.73,18.73,18.6,18.62,118500.0,14.4806,14.4806,14.3801,14.3956,118500.0
2008-12-22 13:50:00,18.61,18.73,18.61,18.7,164300.0,14.3878,14.4806,14.3878,14.4574,164300.0
2008-12-22 13:55:00,18.7,18.73,18.6,18.67,113000.0,14.4574,14.4806,14.3801,14.4342,113000.0
2008-12-22 14:00:00,18.67,18.71,18.62,18.69,118300.0,14.4342,14.4651,14.3956,14.4497,118300.0
2008-12-22 14:05:00,18.68,18.75,18.68,18.69,108100.0,14.4419,14.4961,14.4419,14.4497,108100.0
2008-12-22 14:10:00,18.69,18.72,18.62,18.66,86700.0,14.4497,14.4729,14.3956,14.4265,86700.0
2008-12-22 14:15:00,18.66,18.68,18.53,18.6,121600.0,14.4265,14.4419,14.326,14.3801,121600.0
2008-12-22 14:20:00,18.59,18.6,18.52,18.53,93400.0,14.3724,14.3801,14.3182,14.326,93400.0
2008-12-22 14:25:00,18.53,18.53,18.43,18.48,171400.0,14.326,14.326,14.2487,14.2873,171400.0
2008-12-22 14:30:00,18.48,18.5,18.37,18.45,146600.0,14.2873,14.3028,14.2023,14.2641,146600.0
2008-12-22 14:35:00,18.45,18.5,18.4,18.44,105300.0,14.2641,14.3028,14.2255,14.2564,105300.0
2008-12-22 14:40:00,18.43,18.57,18.41,18.47,89400.0,14.2487,14.3569,14.2332,14.2796,89400.0
2008-12-22 14:45:00,18.47,18.63,18.44,18.61,157800.0,14.2796,14.4033,14.2564,14.3878,157800.0
2008-12-22 14:50:00,18.61,18.63,18.52,18.55,115500.0,14.3878,14.4033,14.3182,14.3414,115500.0
2008-12-22 14:55:00,18.54,18.54,18.42,18.43,137700.0,14.3337,14.3337,14.2409,14.2487,137700.0
2008-12-22 15:00:00,18.43,18.43,18.31,18.35,176700.0,14.2487,14.2487,14.1559,14.1868,176700.0
2008-12-22 15:05:00,18.35,18.38,18.27,18.35,162800.0,14.1868,14.21,14.125,14.1868,162800.0
2008-12-22 15:10:00,18.35,18.39,18.27,18.34,110500.0,14.1868,14.2177,14.125,14.1791,110500.0
2008-12-22 15:15:00,18.34,18.38,18.3,18.33,196000.0,14.1791,14.21,14.1482,14.1713,196000.0
2008-12-22 15:20:00,18.33,18.39,18.3,18.32,142800.0,14.1713,14.2177,14.1482,14.1636,142800.0
2008-12-22 15:25:00,18.31,18.32,18.14,18.19,212500.0,14.1559,14.1636,14.0245,14.0631,212500.0
2008-12-22 15:30:00,18.19,18.23,18.15,18.19,153700.0,14.0631,14.094,14.0322,14.0631,153700.0
2008-12-22 15:35:00,18.19,18.38,18.19,18.27,315200.0,14.0631,14.21,14.0631,14.125,315200.0
2008-12-22 15:40:00,18.27,18.34,18.18,18.19,264800.0,14.125,14.1791,14.0554,14.0631,264800.0
2008-12-22 15:45:00,18.19,18.27,18.19,18.23,205500.0,14.0631,14.125,14.0631,14.094,205500.0
2008-12-22 15:50:00,18.23,18.4,18.2,18.38,381300.0,14.094,14.2255,14.0708,14.21,381300.0
2008-12-22 15:55:00,18.38,18.51,18.3,18.42,589900.0,14.21,14.3105,14.1482,14.2409,589900.0
2008-12-23 09:30:00,18.69,18.84,18.5,18.58,187600.0,14.4497,14.5656,14.3028,14.3646,187600.0
2008-12-23 09:35:00,18.58,18.6,18.46,18.52,128800.0,14.3646,14.3801,14.2719,14.3182,128800.0
2008-12-23 09:40:00,18.51,18.53,18.45,18.49,119100.0,14.3105,14.326,14.2641,14.295,119100.0
2008-12-23 09:45:00,18.49,18.58,18.39,18.43,130100.0,14.295,14.3646,14.2177,14.2487,130100.0
2008-12-23 09:50:00,18.42,18.56,18.42,18.55,114800.0,14.2409,14.3492,14.2409,14.3414,114800.0
2008-12-23 09:55:00,18.55,18.56,18.5,18.54,77800.0,14.3414,14.3492,14.3028,14.3337,77800.0
2008-12-23 10:00:00,18.55,18.58,18.47,18.52,201800.0,14.3414,14.3646,14.2796,14.3182,201800.0
2008-12-23 10:05:00,18.52,18.55,18.38,18.45,152900.0,14.3182,14.3414,14.21,14.2641,152900.0
2008-12-23 10:10:00,18.44,18.5,18.4,18.47,64800.0,14.2564,14.3028,14.2255,14.2796,64800.0
2008-12-23 10:15:00,18.47,18.48,18.37,18.39,69700.0,14.2796,14.2873,14.2023,14.2177,69700.0
2008-12-23 10:20:00,18.38,18.43,18.35,18.39,65300.0,14.21,14.2487,14.1868,14.2177,65300.0
2008-12-23 10:25:00,18.38,18.51,18.36,18.5,55800.0,14.21,14.3105,14.1945,14.3028,55800.0
2008-12-23 10:30:00,18.5,18.59,18.49,18.57,134500.0,14.3028,14.3724,14.295,14.3569,134500.0
2008-12-23 10:35:00,18.58,18.59,18.47,18.56,70000.0,14.3646,14.3724,14.2796,14.3492,70000.0
2008-12-23 10:40:00,18.56,18.59,18.49,18.52,59900.0,14.3492,14.3724,14.295,14.3182,59900.0
2008-12-23 10:45:00,18.52,18.63,18.5,18.62,71300.0,14.3182,14.4033,14.3028,14.3956,71300.0
2008-12-23 10:50:00,18.62,18.62,18.53,18.58,78900.0,14.3956,14.3956,14.326,14.3646,78900.0
2008-12-23 10:55:00,18.58,18.62,18.5,18.51,72300.0,14.3646,14.3956,14.3028,14.3105,72300.0
2008-12-23 11:00:00,18.51,18.56,18.5,18.56,72000.0,14.3105,14.3492,14.3028,14.3492,72000.0
2008-12-23 11:05:00,18.55,18.56,18.5,18.55,125500.0,14.3414,14.3492,14.3028,14.3414,125500.0
2008-12-23 11:10:00,18.56,18.58,18.53,18.57,42000.0,14.3492,14.3646,14.326,14.3569,42000.0
2008-12-23 11:15:00,18.57,18.57,18.43,18.46,103100.0,14.3569,14.3569,14.2487,14.2719,103100.0
2008-12-23 11:20:00,18.47,18.58,18.44,18.55,142200.0,14.2796,14.3646,14.2564,14.3414,142200.0
2008-12-23 11:25:00,18.54,18.54,18.34,18.4,116400.0,14.3337,14.3337,14.1791,14.2255,116400.0
2008-12-23 11:30:00,18.4,18.4,18.38,18.39,61900.0,14.2255,14.2255,14.21,14.2177,61900.0
2008-12-23 11:35:00,18.39,18.4,18.34,18.39,42300.0,14.2177,14.2255,14.1791,14.2177,42300.0
2008-12-23 11:40:00,18.4,18.41,18.37,18.39,100200.0,14.2255,14.2332,14.2023,14.2177,100200.0
2008-12-23 11:45:00,18.38,18.42,18.37,18.38,85200.0,14.21,14.2409,14.2023,14.21,85200.0
2008-12-23 11:50:00,18.38,18.39,18.25,18.27,77300.0,14.21,14.2177,14.1095,14.125,77300.0
2008-12-23 11:55:00,18.27,18.27,18.08,18.09,111100.0,14.125,14.125,13.9781,13.9858,111100.0
2008-12-23 12:00:00,18.1,18.14,18.07,18.11,67500.0,13.9935,14.0245,13.9703,14.0013,67500.0
2008-12-23 12:05:00,18.12,18.17,18.07,18.08,97000.0,14.009,14.0476,13.9703,13.9781,97000.0
2008-12-23 12:10:00,18.08,18.17,18.05,18.17,175100.0,13.9781,14.0476,13.9549,14.0476,175100.0
2008-12-23 12:15:00,18.17,18.22,18.14,18.2,47600.0,14.0476,14.0863,14.0245,14.0708,47600.0
2008-12-23 12:20:00,18.21,18.22,18.15,18.15,44700.0,14.0786,14.0863,14.0322,14.0322,44700.0
2008-12-23 12:25:00,18.16,18.16,18.1,18.15,50900.0,14.0399,14.0399,13.9935,14.0322,50900.0
2008-12-23 12:30:00,18.16,18.18,18.01,18.02,70700.0,14.0399,14.0554,13.9239,13.9317,70700.0
2008-12-23 12:35:00,18.02,18.1,18.0,18.09,95000.0,13.9317,13.9935,13.9162,13.9858,95000.0
2008-12-23 12:40:00,18.08,18.17,18.08,18.12,70100.0,13.9781,14.0476,13.9781,14.009,70100.0
2008-12-23 12:45:00,18.12,18.23,18.12,18.21,70600.0,14.009,14.094,14.009,14.0786,70600.0
2008-12-23 12:50:00,18.21,18.27,18.2,18.26,34300.0,14.0786,14.125,14.0708,14.1172,34300.0
2008-12-23 12:55:00,18.27,18.28,18.2,18.2,41900.0,14.125,14.1327,14.0708,14.0708,41900.0
2008-12-23 13:00:00,18.2,18.41,18.15,18.34,563400.0,14.0708,14.2332,14.0322,14.1791,563400.0
2008-12-23 13:05:00,18.33,18.41,18.25,18.37,205300.0,14.1713,14.2332,14.1095,14.2023,205300.0
2008-12-23 13:10:00,18.36,18.46,18.34,18.39,306100.0,14.1945,14.2719,14.1791,14.2177,306100.0
2008-12-23 13:15:00,18.4,18.4,18.29,18.29,81800.0,14.2255,14.2255,14.1404,14.1404,81800.0
2008-12-23 13:20:00,18.29,18.31,18.19,18.26,119100.0,14.1404,14.1559,14.0631,14.1172,119100.0
2008-12-23 13:25:00,18.26,18.27,18.12,18.15,212500.0,14.1172,14.125,14.009,14.0322,212500.0
2008-12-23 13:30:00,18.15,18.16,18.1,18.15,54200.0,14.0322,14.0399,13.9935,14.0322,54200.0
2008-12-23 13:35:00,18.15,18.16,18.07,18.08,148000.0,14.0322,14.0399,13.9703,13.9781,148000.0
2008-12-23 13:40:00,18.07,18.11,18.02,18.02,83400.0,13.9703,14.0013,13.9317,13.9317,83400.0
2008-12-23 13:45:00,18.02,18.05,18.01,18.02,71900.0,13.9317,13.9549,13.9239,13.9317,71900.0
2008-12-23 13:50:00,18.03,18.11,18.03,18.06,76800.0,13.9394,14.0013,13.9394,13.9626,76800.0
2008-12-23 13:55:00,18.06,18.17,18.03,18.13,101600.0,13.9626,14.0476,13.9394,14.0167,101600.0
2008-12-23 14:00:00,18.13,18.24,18.1,18.2,100900.0,14.0167,14.1018,13.9935,14.0708,100900.0
2008-12-23 14:05:00,18.21,18.21,18.08,18.1,87000.0,14.0786,14.0786,13.9781,13.9935,87000.0
2008-12-23 14:10:00,18.1,18.17,18.06,18.16,74500.0,13.9935,14.0476,13.9626,14.0399,74500.0
2008-12-23 14:15:00,18.16,18.27,18.12,18.25,96600.0,14.0399,14.125,14.009,14.1095,96600.0
2008-12-23 14:20:00,18.24,18.28,18.21,18.28,79500.0,14.1018,14.1327,14.0786,14.1327,79500.0
2008-12-23 14:25:00,18.27,18.29,18.2,18.24,38500.0,14.125,14.1404,14.0708,14.1018,38500.0
2008-12-23 14:30:00,18.23,18.25,18.09,18.17,126400.0,14.094,14.1095,13.9858,14.0476,126400.0
2008-12-23 14:35:00,18.16,18.26,18.15,18.25,120300.0,14.0399,14.1172,14.0322,14.1095,120300.0
2008-12-23 14:40:00,18.25,18.25,18.09,18.1,144600.0,14.1095,14.1095,13.9858,13.9935,144600.0
2008-12-23 14:45:00,18.09,18.1,17.96,18.0,514000.0,13.9858,13.9935,13.8853,13.9162,514000.0
2008-12-23 14:50:00,18.0,18.02,17.98,18.0,188800.0,13.9162,13.9317,13.9008,13.9162,188800.0
2008-12-23 14:55:00,18.0,18.0,17.88,17.89,194300.0,13.9162,13.9162,13.8234,13.8312,194300.0
2008-12-23 15:00:00,17.88,17.98,17.88,17.93,77500.0,13.8234,13.9008,13.8234,13.8621,77500.0
2008-12-23 15:05:00,17.93,17.93,17.84,17.86,115400.0,13.8621,13.8621,13.7925,13.808,115400.0
2008-12-23 15:10:00,17.87,18.01,17.87,17.99,165600.0,13.8157,13.9239,13.8157,13.9085,165600.0
2008-12-23 15:15:00,17.98,18.0,17.91,17.91,119600.0,13.9008,13.9162,13.8466,13.8466,119600.0
2008-12-23 15:20:00,17.91,17.99,17.86,17.92,121600.0,13.8466,13.9085,13.808,13.8544,121600.0
2008-12-23 15:25:00,17.92,18.01,17.9,17.95,124800.0,13.8544,13.9239,13.8389,13.8776,124800.0
2008-12-23 15:30:00,17.95,18.0,17.94,17.95,137000.0,13.8776,13.9162,13.8698,13.8776,137000.0
2008-12-23 15:35:00,17.95,17.95,17.86,17.89,145400.0,13.8776,13.8776,13.808,13.8312,145400.0
2008-12-23 15:40:00,17.9,17.93,17.84,17.9,144400.0,13.8389,13.8621,13.7925,13.8389,144400.0
2008-12-23 15:45:00,17.9,17.93,17.87,17.92,102200.0,13.8389,13.8621,13.8157,13.8544,102200.0
2008-12-23 15:50:00,17.92,17.94,17.9,17.93,170000.0,13.8544,13.8698,13.8389,13.8621,170000.0
2008-12-23 15:55:00,17.93,17.99,17.92,17.94,413100.0,13.8621,13.9085,13.8544,13.8698,413100.0
2008-12-24 09:30:00,18.05,18.15,18.0,18.08,159900.0,13.9549,14.0322,13.9162,13.9781,159900.0
2008-12-24 09:35:00,18.06,18.08,18.0,18.02,102900.0,13.9626,13.9781,13.9162,13.9317,102900.0
2008-12-24 09:40:00,18.02,18.03,17.97,18.0,185600.0,13.9317,13.9394,13.893,13.9162,185600.0
2008-12-24 09:45:00,18.0,18.01,17.98,17.98,236100.0,13.9162,13.9239,13.9008,13.9008,236100.0
2008-12-24 09:50:00,17.98,17.99,17.97,17.99,62600.0,13.9008,13.9085,13.893,13.9085,62600.0
2008-12-24 09:55:00,17.99,17.99,17.96,17.97,101200.0,13.9085,13.9085,13.8853,13.893,101200.0
2008-12-24 10:00:00,17.98,18.0,17.96,18.0,79200.0,13.9008,13.9162,13.8853,13.9162,79200.0
2008-12-24 10:05:00,17.99,18.0,17.98,17.99,92400.0,13.9085,13.9162,13.9008,13.9085,92400.0
2008-12-24 10:10:00,17.99,17.99,17.98,17.99,31000.0,13.9085,13.9085,13.9008,13.9085,31000.0
2008-12-24 10:15:00,17.99,17.99,17.97,17.97,72200.0,13.9085,13.9085,13.893,13.893,72200.0
2008-12-24 10:20:00,17.98,17.99,17.94,17.98,86500.0,13.9008,13.9085,13.8698,13.9008,86500.0
2008-12-24 10:25:00,17.99,17.99,17.97,17.99,41600.0,13.9085,13.9085,13.893,13.9085,41600.0
2008-12-24 10:30:00,17.99,18.0,17.98,17.99,68900.0,13.9085,13.9162,13.9008,13.9085,68900.0
2008-12-24 10:35:00,17.99,18.0,17.99,18.0,104900.0,13.9085,13.9162,13.9085,13.9162,104900.0
2008-12-24 10:40:00,18.0,18.0,17.99,18.0,43800.0,13.9162,13.9162,13.9085,13.9162,43800.0
2008-12-24 10:45:00,18.0,18.01,17.99,18.0,146700.0,13.9162,13.9239,13.9085,13.9162,146700.0
2008-12-24 10:50:00,18.0,18.01,17.96,18.0,158400.0,13.9162,13.9239,13.8853,13.9162,158400.0
2008-12-24 10:55:00,18.0,18.0,17.93,17.98,112900.0,13.9162,13.9162,13.8621,13.9008,112900.0
2008-12-24 11:00:00,17.98,18.0,17.97,17.99,34000.0,13.9008,13.9162,13.893,13.9085,34000.0
2008-12-24 11:05:00,17.99,18.0,17.98,17.99,33500.0,13.9085,13.9162,13.9008,13.9085,33500.0
2008-12-24 11:10:00,18.0,18.0,17.98,17.99,42100.0,13.9162,13.9162,13.9008,13.9085,42100.0
2008-12-24 11:15:00,18.0,18.0,17.99,17.99,39900.0,13.9162,13.9162,13.9085,13.9085,39900.0
2008-12-24 11:20:00,17.99,18.0,17.99,18.0,18600.0,13.9085,13.9162,13.9085,13.9162,18600.0
2008-12-24 11:25:00,18.0,18.0,17.96,17.97,47500.0,13.9162,13.9162,13.8853,13.893,47500.0
2008-12-24 11:30:00,17.96,17.97,17.93,17.94,42800.0,13.8853,13.893,13.8621,13.8698,42800.0
2008-12-24 11:35:00,17.94,17.95,17.92,17.94,49300.0,13.8698,13.8776,13.8544,13.8698,49300.0
2008-12-24 11:40:00,17.95,17.98,17.94,17.94,62400.0,13.8776,13.9008,13.8698,13.8698,62400.0
2008-12-24 11:45:00,17.95,18.0,17.95,17.99,107200.0,13.8776,13.9162,13.8776,13.9085,107200.0
2008-12-24 11:50:00,17.99,18.0,17.98,17.99,105400.0,13.9085,13.9162,13.9008,13.9085,105400.0
2008-12-24 11:55:00,18.0,18.0,17.99,18.0,44000.0,13.9162,13.9162,13.9085,13.9162,44000.0
2008-12-24 12:00:00,18.0,18.0,17.99,17.99,46400.0,13.9162,13.9162,13.9085,13.9085,46400.0
2008-12-24 12:05:00,18.0,18.0,17.94,17.97,108500.0,13.9162,13.9162,13.8698,13.893,108500.0
2008-12-24 12:10:00,17.96,17.97,17.92,17.94,45300.0,13.8853,13.893,13.8544,13.8698,45300.0
2008-12-24 12:15:00,17.95,17.96,17.94,17.95,42500.0,13.8776,13.8853,13.8698,13.8776,42500.0
2008-12-24 12:20:00,17.97,17.97,17.92,17.94,65800.0,13.893,13.893,13.8544,13.8698,65800.0
2008-12-24 12:25:00,17.95,18.0,17.94,17.97,70400.0,13.8776,13.9162,13.8698,13.893,70400.0
2008-12-24 12:30:00,17.98,17.99,17.97,17.99,38800.0,13.9008,13.9085,13.893,13.9085,38800.0
2008-12-24 12:35:00,17.99,17.99,17.98,17.99,39900.0,13.9085,13.9085,13.9008,13.9085,39900.0
2008-12-24 12:40:00,17.99,18.0,17.98,18.0,166200.0,13.9085,13.9162,13.9008,13.9162,166200.0
2008-12-24 12:45:00,18.0,18.01,17.99,18.0,137100.0,13.9162,13.9239,13.9085,13.9162,137100.0
2008-12-24 12:50:00,17.99,18.01,17.95,17.97,232500.0,13.9085,13.9239,13.8776,13.893,232500.0
2008-12-24 12:55:00,17.96,17.97,17.92,17.95,316800.0,13.8853,13.893,13.8544,13.8776,316800.0
2008-12-26 09:30:00,18.09,18.15,17.97,18.0,128700.0,13.9858,14.0322,13.893,13.9162,128700.0
2008-12-26 09:35:00,17.99,18.0,17.98,17.99,61300.0,13.9085,13.9162,13.9008,13.9085,61300.0
2008-12-26 09:40:00,17.99,18.0,17.97,17.98,37700.0,13.9085,13.9162,13.893,13.9008,37700.0
2008-12-26 09:45:00,17.97,17.99,17.96,17.97,51800.0,13.893,13.9085,13.8853,13.893,51800.0
2008-12-26 09:50:00,17.98,18.0,17.95,17.98,63000.0,13.9008,13.9162,13.8776,13.9008,63000.0
2008-12-26 09:55:00,17.98,18.0,17.97,18.0,45800.0,13.9008,13.9162,13.893,13.9162,45800.0
2008-12-26 10:00:00,18.0,18.0,17.99,18.0,82100.0,13.9162,13.9162,13.9085,13.9162,82100.0
2008-12-26 10:05:00,18.0,18.0,17.96,17.97,65500.0,13.9162,13.9162,13.8853,13.893,65500.0
2008-12-26 10:10:00,17.97,17.99,17.96,17.99,66800.0,13.893,13.9085,13.8853,13.9085,66800.0
2008-12-26 10:15:00,17.99,17.99,17.98,17.98,20900.0,13.9085,13.9085,13.9008,13.9008,20900.0
2008-12-26 10:20:00,17.98,17.99,17.96,17.98,40100.0,13.9008,13.9085,13.8853,13.9008,40100.0
2008-12-26 10:25:00,17.98,17.99,17.97,17.99,34600.0,13.9008,13.9085,13.893,13.9085,34600.0
2008-12-26 10:30:00,17.98,17.99,17.97,17.97,31700.0,13.9008,13.9085,13.893,13.893,31700.0
2008-12-26 10:35:00,17.97,17.98,17.96,17.98,54300.0,13.893,13.9008,13.8853,13.9008,54300.0
2008-12-26 10:40:00,17.97,17.98,17.96,17.96,40600.0,13.893,13.9008,13.8853,13.8853,40600.0
2008-12-26 10:45:00,17.96,17.96,17.85,17.85,46600.0,13.8853,13.8853,13.8002,13.8002,46600.0
2008-12-26 10:50:00,17.85,17.87,17.79,17.83,59900.0,13.8002,13.8157,13.7539,13.7848,59900.0
2008-12-26 10:55:00,17.83,17.86,17.8,17.82,40300.0,13.7848,13.808,13.7616,13.7771,40300.0
2008-12-26 11:00:00,17.82,17.82,17.77,17.79,37400.0,13.7771,13.7771,13.7384,13.7539,37400.0
2008-12-26 11:05:00,17.79,17.85,17.79,17.84,21800.0,13.7539,13.8002,13.7539,13.7925,21800.0
2008-12-26 11:10:00,17.85,17.86,17.83,17.83,26000.0,13.8002,13.808,13.7848,13.7848,26000.0
2008-12-26 11:15:00,17.84,17.86,17.81,17.85,27900.0,13.7925,13.808,13.7693,13.8002,27900.0
2008-12-26 11:20:00,17.86,17.91,17.83,17.84,49700.0,13.808,13.8466,13.7848,13.7925,49700.0
2008-12-26 11:25:00,17.83,17.85,17.83,17.85,10500.0,13.7848,13.8002,13.7848,13.8002,10500.0
2008-12-26 11:30:00,17.86,17.89,17.86,17.88,9800.0,13.808,13.8312,13.808,13.8234,9800.0
2008-12-26 11:35:00,17.88,17.91,17.88,17.91,23800.0,13.8234,13.8466,13.8234,13.8466,23800.0
2008-12-26 11:40:00,17.91,17.92,17.9,17.91,19000.0,13.8466,13.8544,13.8389,13.8466,19000.0
2008-12-26 11:45:00,17.92,17.92,17.9,17.9,11400.0,13.8544,13.8544,13.8389,13.8389,11400.0
2008-12-26 11:50:00,17.9,17.97,17.89,17.95,79100.0,13.8389,13.893,13.8312,13.8776,79100.0
2008-12-26 11:55:00,17.95,17.97,17.94,17.96,54700.0,13.8776,13.893,13.8698,13.8853,54700.0
2008-12-26 12:00:00,17.97,17.97,17.94,17.95,37500.0,13.893,13.893,13.8698,13.8776,37500.0
2008-12-26 12:05:00,17.94,17.95,17.94,17.94,19400.0,13.8698,13.8776,13.8698,13.8698,19400.0
2008-12-26 12:10:00,17.94,17.94,17.9,17.93,25000.0,13.8698,13.8698,13.8389,13.8621,25000.0
2008-12-26 12:15:00,17.93,17.93,17.86,17.88,81300.0,13.8621,13.8621,13.808,13.8234,81300.0
2008-12-26 12:20:00,17.88,17.91,17.88,17.89,25900.0,13.8234,13.8466,13.8234,13.8312,25900.0
2008-12-26 12:25:00,17.9,17.9,17.83,17.83,55800.0,13.8389,13.8389,13.7848,13.7848,55800.0
2008-12-26 12:30:00,17.83,17.88,17.83,17.84,82200.0,13.7848,13.8234,13.7848,13.7925,82200.0
2008-12-26 12:35:00,17.83,17.85,17.82,17.82,24500.0,13.7848,13.8002,13.7771,13.7771,24500.0
2008-12-26 12:40:00,17.82,17.84,17.8,17.81,19600.0,13.7771,13.7925,13.7616,13.7693,19600.0
2008-12-26 12:45:00,17.82,17.83,17.81,17.81,24500.0,13.7771,13.7848,13.7693,13.7693,24500.0
2008-12-26 12:50:00,17.81,17.83,17.78,17.82,27000.0,13.7693,13.7848,13.7461,13.7771,27000.0
2008-12-26 12:55:00,17.82,17.83,17.8,17.8,18500.0,13.7771,13.7848,13.7616,13.7616,18500.0
2008-12-26 13:00:00,17.81,17.82,17.79,17.82,16700.0,13.7693,13.7771,13.7539,13.7771,16700.0
2008-12-26 13:05:00,17.82,17.85,17.81,17.83,16200.0,13.7771,13.8002,13.7693,13.7848,16200.0
2008-12-26 13:10:00,17.83,17.84,17.82,17.82,10500.0,13.7848,13.7925,13.7771,13.7771,10500.0
2008-12-26 13:15:00,17.83,17.83,17.77,17.77,25400.0,13.7848,13.7848,13.7384,13.7384,25400.0
2008-12-26 13:20:00,17.78,17.78,17.76,17.76,17600.0,13.7461,13.7461,13.7307,13.7307,17600.0
2008-12-26 13:25:00,17.76,17.77,17.76,17.76,12600.0,13.7307,13.7384,13.7307,13.7307,12600.0
2008-12-26 13:30:00,17.77,17.82,17.76,17.8,63300.0,13.7384,13.7771,13.7307,13.7616,63300.0
2008-12-26 13:35:00,17.8,17.8,17.79,17.8,18200.0,13.7616,13.7616,13.7539,13.7616,18200.0
2008-12-26 13:40:00,17.8,17.8,17.76,17.76,24400.0,13.7616,13.7616,13.7307,13.7307,24400.0
2008-12-26 13:45:00,17.76,17.8,17.76,17.77,29900.0,13.7307,13.7616,13.7307,13.7384,29900.0
2008-12-26 13:50:00,17.77,17.78,17.75,17.75,32000.0,13.7384,13.7461,13.7229,13.7229,32000.0
2008-12-26 13:55:00,17.75,17.76,17.73,17.73,41600.0,13.7229,13.7307,13.7075,13.7075,41600.0
2008-12-26 14:00:00,17.73,17.73,17.62,17.69,92200.0,13.7075,13.7075,13.6224,13.6766,92200.0
2008-12-26 14:05:00,17.69,17.75,17.69,17.75,39800.0,13.6766,13.7229,13.6766,13.7229,39800.0
2008-12-26 14:10:00,17.74,17.75,17.7,17.71,97500.0,13.7152,13.7229,13.6843,13.692,97500.0
2008-12-26 14:15:00,17.71,17.78,17.7,17.77,50600.0,13.692,13.7461,13.6843,13.7384,50600.0
2008-12-26 14:20:00,17.77,17.8,17.76,17.8,27900.0,13.7384,13.7616,13.7307,13.7616,27900.0
2008-12-26 14:25:00,17.8,17.8,17.75,17.76,57100.0,13.7616,13.7616,13.7229,13.7307,57100.0
2008-12-26 14:30:00,17.76,17.79,17.75,17.79,27500.0,13.7307,13.7539,13.7229,13.7539,27500.0
2008-12-26 14:35:00,17.78,17.8,17.78,17.8,46600.0,13.7461,13.7616,13.7461,13.7616,46600.0
2008-12-26 14:40:00,17.8,17.82,17.79,17.81,59600.0,13.7616,13.7771,13.7539,13.7693,59600.0
2008-12-26 14:45:00,17.81,17.82,17.8,17.82,25300.0,13.7693,13.7771,13.7616,13.7771,25300.0
2008-12-26 14:50:00,17.82,17.82,17.78,17.81,54000.0,13.7771,13.7771,13.7461,13.7693,54000.0
2008-12-26 14:55:00,17.8,17.83,17.8,17.82,51700.0,13.7616,13.7848,13.7616,13.7771,51700.0
2008-12-26 15:00:00,17.82,17.83,17.78,17.8,76500.0,13.7771,13.7848,13.7461,13.7616,76500.0
2008-12-26 15:05:00,17.8,17.82,17.8,17.81,71700.0,13.7616,13.7771,13.7616,13.7693,71700.0
2008-12-26 15:10:00,17.81,17.84,17.8,17.82,54600.0,13.7693,13.7925,13.7616,13.7771,54600.0
2008-12-26 15:15:00,17.82,17.89,17.82,17.87,66600.0,13.7771,13.8312,13.7771,13.8157,66600.0
2008-12-26 15:20:00,17.88,17.88,17.84,17.84,43600.0,13.8234,13.8234,13.7925,13.7925,43600.0
2008-12-26 15:25:00,17.84,17.93,17.84,17.92,65000.0,13.7925,13.8621,13.7925,13.8544,65000.0
2008-12-26 15:30:00,17.91,17.92,17.86,17.87,101900.0,13.8466,13.8544,13.808,13.8157,101900.0
2008-12-26 15:35:00,17.88,17.9,17.87,17.87,54400.0,13.8234,13.8389,13.8157,13.8157,54400.0
2008-12-26 15:40:00,17.88,17.91,17.87,17.89,60700.0,13.8234,13.8466,13.8157,13.8312,60700.0
2008-12-26 15:45:00,17.89,17.92,17.88,17.9,124100.0,13.8312,13.8544,13.8234,13.8389,124100.0
2008-12-26 15:50:00,17.9,17.91,17.89,17.9,120300.0,13.8389,13.8466,13.8312,13.8389,120300.0
2008-12-26 15:55:00,17.9,17.91,17.87,17.9,329900.0,13.8389,13.8466,13.8157,13.8389,329900.0
2008-12-29 09:30:00,18.0,18.1,17.82,17.94,168000.0,13.9162,13.9935,13.7771,13.8698,168000.0
2008-12-29 09:35:00,17.97,18.0,17.91,17.98,78600.0,13.893,13.9162,13.8466,13.9008,78600.0
2008-12-29 09:40:00,17.98,18.0,17.96,17.99,118400.0,13.9008,13.9162,13.8853,13.9085,118400.0
2008-12-29 09:45:00,18.0,18.0,17.92,17.93,65300.0,13.9162,13.9162,13.8544,13.8621,65300.0
2008-12-29 09:50:00,17.93,17.95,17.88,17.88,35500.0,13.8621,13.8776,13.8234,13.8234,35500.0
2008-12-29 09:55:00,17.88,17.9,17.81,17.88,95100.0,13.8234,13.8389,13.7693,13.8234,95100.0
2008-12-29 10:00:00,17.88,17.89,17.81,17.82,72300.0,13.8234,13.8312,13.7693,13.7771,72300.0
2008-12-29 10:05:00,17.83,17.84,17.77,17.79,108500.0,13.7848,13.7925,13.7384,13.7539,108500.0
2008-12-29 10:10:00,17.8,17.8,17.76,17.77,76600.0,13.7616,13.7616,13.7307,13.7384,76600.0
2008-12-29 10:15:00,17.78,17.79,17.66,17.69,108000.0,13.7461,13.7539,13.6534,13.6766,108000.0
2008-12-29 10:20:00,17.69,17.76,17.66,17.75,171500.0,13.6766,13.7307,13.6534,13.7229,171500.0
2008-12-29 10:25:00,17.75,17.83,17.73,17.82,124000.0,13.7229,13.7848,13.7075,13.7771,124000.0
2008-12-29 10:30:00,17.81,17.93,17.79,17.92,97900.0,13.7693,13.8621,13.7539,13.8544,97900.0
2008-12-29 10:35:00,17.93,17.93,17.89,17.9,76600.0,13.8621,13.8621,13.8312,13.8389,76600.0
2008-12-29 10:40:00,17.91,17.93,17.8,17.81,95200.0,13.8466,13.8621,13.7616,13.7693,95200.0
2008-12-29 10:45:00,17.81,17.9,17.81,17.88,69500.0,13.7693,13.8389,13.7693,13.8234,69500.0
2008-12-29 10:50:00,17.88,17.91,17.87,17.9,170000.0,13.8234,13.8466,13.8157,13.8389,170000.0
2008-12-29 10:55:00,17.9,17.9,17.88,17.89,60100.0,13.8389,13.8389,13.8234,13.8312,60100.0
2008-12-29 11:00:00,17.89,17.91,17.88,17.91,123000.0,13.8312,13.8466,13.8234,13.8466,123000.0
2008-12-29 11:05:00,17.91,17.96,17.87,17.88,137900.0,13.8466,13.8853,13.8157,13.8234,137900.0
2008-12-29 11:10:00,17.88,17.88,17.81,17.82,44300.0,13.8234,13.8234,13.7693,13.7771,44300.0
2008-12-29 11:15:00,17.81,17.82,17.71,17.74,125500.0,13.7693,13.7771,13.692,13.7152,125500.0
2008-12-29 11:20:00,17.74,17.77,17.73,17.75,54300.0,13.7152,13.7384,13.7075,13.7229,54300.0
2008-12-29 11:25:00,17.76,17.82,17.75,17.82,70300.0,13.7307,13.7771,13.7229,13.7771,70300.0
2008-12-29 11:30:00,17.82,17.85,17.81,17.85,59300.0,13.7771,13.8002,13.7693,13.8002,59300.0
2008-12-29 11:35:00,17.86,17.9,17.84,17.85,63300.0,13.808,13.8389,13.7925,13.8002,63300.0
2008-12-29 11:40:00,17.85,17.85,17.8,17.8,48400.0,13.8002,13.8002,13.7616,13.7616,48400.0
2008-12-29 11:45:00,17.8,17.81,17.76,17.79,35400.0,13.7616,13.7693,13.7307,13.7539,35400.0
2008-12-29 11:50:00,17.79,17.83,17.79,17.81,56700.0,13.7539,13.7848,13.7539,13.7693,56700.0
2008-12-29 11:55:00,17.81,17.82,17.77,17.82,25600.0,13.7693,13.7771,13.7384,13.7771,25600.0
2008-12-29 12:00:00,17.82,17.88,17.81,17.87,48300.0,13.7771,13.8234,13.7693,13.8157,48300.0
2008-12-29 12:05:00,17.87,17.88,17.83,17.83,65300.0,13.8157,13.8234,13.7848,13.7848,65300.0
2008-12-29 12:10:00,17.83,17.87,17.82,17.86,134300.0,13.7848,13.8157,13.7771,13.808,134300.0
2008-12-29 12:15:00,17.86,17.89,17.84,17.88,40000.0,13.808,13.8312,13.7925,13.8234,40000.0
2008-12-29 12:20:00,17.88,17.93,17.88,17.91,58600.0,13.8234,13.8621,13.8234,13.8466,58600.0
2008-12-29 12:25:00,17.91,17.92,17.85,17.88,74700.0,13.8466,13.8544,13.8002,13.8234,74700.0
2008-12-29 12:30:00,17.89,17.89,17.83,17.88,70100.0,13.8312,13.8312,13.7848,13.8234,70100.0
2008-12-29 12:35:00,17.87,17.92,17.87,17.91,66700.0,13.8157,13.8544,13.8157,13.8466,66700.0
2008-12-29 12:40:00,17.91,17.91,17.88,17.88,48700.0,13.8466,13.8466,13.8234,13.8234,48700.0
2008-12-29 12:45:00,17.89,17.89,17.84,17.85,41400.0,13.8312,13.8312,13.7925,13.8002,41400.0
2008-12-29 12:50:00,17.86,17.86,17.8,17.8,79900.0,13.808,13.808,13.7616,13.7616,79900.0
2008-12-29 12:55:00,17.8,17.8,17.74,17.74,81700.0,13.7616,13.7616,13.7152,13.7152,81700.0
2008-12-29 13:00:00,17.74,17.75,17.66,17.74,110300.0,13.7152,13.7229,13.6534,13.7152,110300.0
2008-12-29 13:05:00,17.74,17.74,17.66,17.67,87000.0,13.7152,13.7152,13.6534,13.6611,87000.0
2008-12-29 13:10:00,17.68,17.69,17.62,17.64,62600.0,13.6688,13.6766,13.6224,13.6379,62600.0
2008-12-29 13:15:00,17.64,17.65,17.63,17.65,113000.0,13.6379,13.6456,13.6302,13.6456,113000.0
2008-12-29 13:20:00,17.65,17.67,17.64,17.65,48300.0,13.6456,13.6611,13.6379,13.6456,48300.0
2008-12-29 13:25:00,17.65,17.66,17.58,17.61,114400.0,13.6456,13.6534,13.5915,13.6147,114400.0
2008-12-29 13:30:00,17.6,17.65,17.6,17.63,64000.0,13.607,13.6456,13.607,13.6302,64000.0
2008-12-29 13:35:00,17.63,17.67,17.6,17.67,95100.0,13.6302,13.6611,13.607,13.6611,95100.0
2008-12-29 13:40:00,17.67,17.69,17.66,17.66,34300.0,13.6611,13.6766,13.6534,13.6534,34300.0
2008-12-29 13:45:00,17.66,17.71,17.64,17.71,59800.0,13.6534,13.692,13.6379,13.692,59800.0
2008-12-29 13:50:00,17.71,17.72,17.64,17.66,52100.0,13.692,13.6997,13.6379,13.6534,52100.0
2008-12-29 13:55:00,17.65,17.72,17.65,17.72,84700.0,13.6456,13.6997,13.6456,13.6997,84700.0
2008-12-29 14:00:00,17.72,17.75,17.69,17.7,37400.0,13.6997,13.7229,13.6766,13.6843,37400.0
2008-12-29 14:05:00,17.7,17.72,17.65,17.72,51000.0,13.6843,13.6997,13.6456,13.6997,51000.0
2008-12-29 14:10:00,17.72,17.72,17.68,17.68,29800.0,13.6997,13.6997,13.6688,13.6688,29800.0
2008-12-29 14:15:00,17.68,17.68,17.63,17.63,80600.0,13.6688,13.6688,13.6302,13.6302,80600.0
2008-12-29 14:20:00,17.64,17.69,17.64,17.65,79800.0,13.6379,13.6766,13.6379,13.6456,79800.0
2008-12-29 14:25:00,17.65,17.69,17.62,17.65,102700.0,13.6456,13.6766,13.6224,13.6456,102700.0
2008-12-29 14:30:00,17.66,17.66,17.58,17.58,105400.0,13.6534,13.6534,13.5915,13.5915,105400.0
2008-12-29 14:35:00,17.58,17.61,17.55,17.55,102500.0,13.5915,13.6147,13.5683,13.5683,102500.0
2008-12-29 14:40:00,17.55,17.6,17.53,17.59,72200.0,13.5683,13.607,13.5529,13.5992,72200.0
2008-12-29 14:45:00,17.58,17.6,17.51,17.54,106800.0,13.5915,13.607,13.5374,13.5606,106800.0
2008-12-29 14:50:00,17.53,17.58,17.53,17.58,42300.0,13.5529,13.5915,13.5529,13.5915,42300.0
2008-12-29 14:55:00,17.58,17.66,17.56,17.64,149700.0,13.5915,13.6534,13.576,13.6379,149700.0
2008-12-29 15:00:00,17.64,17.66,17.62,17.65,126600.0,13.6379,13.6534,13.6224,13.6456,126600.0
2008-12-29 15:05:00,17.65,17.76,17.64,17.72,156800.0,13.6456,13.7307,13.6379,13.6997,156800.0
2008-12-29 15:10:00,17.72,17.73,17.67,17.7,79200.0,13.6997,13.7075,13.6611,13.6843,79200.0
2008-12-29 15:15:00,17.69,17.72,17.59,17.62,133400.0,13.6766,13.6997,13.5992,13.6224,133400.0
2008-12-29 15:20:00,17.61,17.69,17.58,17.62,195400.0,13.6147,13.6766,13.5915,13.6224,195400.0
2008-12-29 15:25:00,17.62,17.65,17.61,17.61,98700.0,13.6224,13.6456,13.6147,13.6147,98700.0
2008-12-29 15:30:00,17.61,17.69,17.61,17.62,104200.0,13.6147,13.6766,13.6147,13.6224,104200.0
2008-12-29 15:35:00,17.63,17.63,17.53,17.58,202900.0,13.6302,13.6302,13.5529,13.5915,202900.0
2008-12-29 15:40:00,17.58,17.71,17.58,17.71,331300.0,13.5915,13.692,13.5915,13.692,331300.0
2008-12-29 15:45:00,17.71,17.73,17.68,17.68,151900.0,13.692,13.7075,13.6688,13.6688,151900.0
2008-12-29 15:50:00,17.68,17.71,17.64,17.68,227400.0,13.6688,13.692,13.6379,13.6688,227400.0
2008-12-29 15:55:00,17.67,17.7,17.63,17.7,323000.0,13.6611,13.6843,13.6302,13.6843,323000.0
2008-12-30 09:30:00,17.82,18.0,17.7,17.77,176600.0,13.7771,13.9162,13.6843,13.7384,176600.0
2008-12-30 09:35:00,17.76,17.87,17.74,17.83,98400.0,13.7307,13.8157,13.7152,13.7848,98400.0
2008-12-30 09:40:00,17.83,17.86,17.78,17.84,119100.0,13.7848,13.808,13.7461,13.7925,119100.0
2008-12-30 09:45:00,17.85,17.89,17.82,17.84,91200.0,13.8002,13.8312,13.7771,13.7925,91200.0
2008-12-30 09:50:00,17.84,17.87,17.76,17.77,78600.0,13.7925,13.8157,13.7307,13.7384,78600.0
2008-12-30 09:55:00,17.77,17.79,17.71,17.75,108500.0,13.7384,13.7539,13.692,13.7229,108500.0
2008-12-30 10:00:00,17.75,17.77,17.7,17.73,175400.0,13.7229,13.7384,13.6843,13.7075,175400.0
2008-12-30 10:05:00,17.73,17.78,17.7,17.75,140100.0,13.7075,13.7461,13.6843,13.7229,140100.0
2008-12-30 10:10:00,17.75,17.79,17.74,17.78,101900.0,13.7229,13.7539,13.7152,13.7461,101900.0
2008-12-30 10:15:00,17.78,17.88,17.78,17.82,108100.0,13.7461,13.8234,13.7461,13.7771,108100.0
2008-12-30 10:20:00,17.82,17.98,17.82,17.98,149400.0,13.7771,13.9008,13.7771,13.9008,149400.0
2008-12-30 10:25:00,17.98,18.0,17.96,17.99,103700.0,13.9008,13.9162,13.8853,13.9085,103700.0
2008-12-30 10:30:00,17.99,18.0,17.96,17.99,173600.0,13.9085,13.9162,13.8853,13.9085,173600.0
2008-12-30 10:35:00,17.98,18.0,17.97,17.98,108800.0,13.9008,13.9162,13.893,13.9008,108800.0
2008-12-30 10:40:00,17.99,17.99,17.95,17.99,118900.0,13.9085,13.9085,13.8776,13.9085,118900.0
2008-12-30 10:45:00,17.99,18.1,17.98,18.09,256100.0,13.9085,13.9935,13.9008,13.9858,256100.0
2008-12-30 10:50:00,18.09,18.13,17.99,18.06,339000.0,13.9858,14.0167,13.9085,13.9626,339000.0
2008-12-30 10:55:00,18.07,18.1,17.99,18.0,164700.0,13.9703,13.9935,13.9085,13.9162,164700.0
2008-12-30 11:00:00,18.01,18.06,18.0,18.04,98000.0,13.9239,13.9626,13.9162,13.9471,98000.0
2008-12-30 11:05:00,18.05,18.06,17.98,17.98,179900.0,13.9549,13.9626,13.9008,13.9008,179900.0
2008-12-30 11:10:00,17.98,17.99,17.91,17.92,75200.0,13.9008,13.9085,13.8466,13.8544,75200.0
2008-12-30 11:15:00,17.92,17.95,17.91,17.93,100600.0,13.8544,13.8776,13.8466,13.8621,100600.0
2008-12-30 11:20:00,17.93,18.0,17.91,17.99,134800.0,13.8621,13.9162,13.8466,13.9085,134800.0
2008-12-30 11:25:00,17.99,18.01,17.98,18.0,129500.0,13.9085,13.9239,13.9008,13.9162,129500.0
2008-12-30 11:30:00,17.99,18.0,17.98,17.99,179800.0,13.9085,13.9162,13.9008,13.9085,179800.0
2008-12-30 11:35:00,17.99,18.0,17.96,17.99,114400.0,13.9085,13.9162,13.8853,13.9085,114400.0
2008-12-30 11:40:00,17.98,18.04,17.98,18.03,113200.0,13.9008,13.9471,13.9008,13.9394,113200.0
2008-12-30 11:45:00,18.03,18.05,18.0,18.01,542400.0,13.9394,13.9549,13.9162,13.9239,542400.0
2008-12-30 11:50:00,18.0,18.01,17.99,18.0,126900.0,13.9162,13.9239,13.9085,13.9162,126900.0
2008-12-30 11:55:00,18.01,18.03,18.0,18.01,79500.0,13.9239,13.9394,13.9162,13.9239,79500.0
2008-12-30 12:00:00,18.01,18.02,17.98,18.0,130900.0,13.9239,13.9317,13.9008,13.9162,130900.0
2008-12-30 12:05:00,18.01,18.01,17.94,17.94,117700.0,13.9239,13.9239,13.8698,13.8698,117700.0
2008-12-30 12:10:00,17.94,17.97,17.9,17.97,139800.0,13.8698,13.893,13.8389,13.893,139800.0
2008-12-30 12:15:00,17.97,18.0,17.97,18.0,120300.0,13.893,13.9162,13.893,13.9162,120300.0
2008-12-30 12:20:00,17.99,18.0,17.98,18.0,70300.0,13.9085,13.9162,13.9008,13.9162,70300.0
2008-12-30 12:25:00,18.0,18.0,17.97,17.99,158500.0,13.9162,13.9162,13.893,13.9085,158500.0
2008-12-30 12:30:00,17.98,17.99,17.95,17.97,73700.0,13.9008,13.9085,13.8776,13.893,73700.0
2008-12-30 12:35:00,17.96,17.97,17.9,17.91,143000.0,13.8853,13.893,13.8389,13.8466,143000.0
2008-12-30 12:40:00,17.91,17.95,17.86,17.93,105300.0,13.8466,13.8776,13.808,13.8621,105300.0
2008-12-30 12:45:00,17.93,17.98,17.84,17.88,88500.0,13.8621,13.9008,13.7925,13.8234,88500.0
2008-12-30 12:50:00,17.88,17.93,17.87,17.9,106100.0,13.8234,13.8621,13.8157,13.8389,106100.0
2008-12-30 12:55:00,17.9,17.9,17.83,17.89,65700.0,13.8389,13.8389,13.7848,13.8312,65700.0
2008-12-30 13:00:00,17.89,17.94,17.89,17.91,90500.0,13.8312,13.8698,13.8312,13.8466,90500.0
2008-12-30 13:05:00,17.91,17.94,17.89,17.93,85300.0,13.8466,13.8698,13.8312,13.8621,85300.0
2008-12-30 13:10:00,17.93,17.96,17.9,17.92,98000.0,13.8621,13.8853,13.8389,13.8544,98000.0
2008-12-30 13:15:00,17.92,17.95,17.88,17.91,67600.0,13.8544,13.8776,13.8234,13.8466,67600.0
2008-12-30 13:20:00,17.91,17.96,17.91,17.95,68900.0,13.8466,13.8853,13.8466,13.8776,68900.0
2008-12-30 13:25:00,17.95,17.97,17.9,17.9,80600.0,13.8776,13.893,13.8389,13.8389,80600.0
2008-12-30 13:30:00,17.9,17.9,17.84,17.88,60700.0,13.8389,13.8389,13.7925,13.8234,60700.0
2008-12-30 13:35:00,17.89,17.9,17.87,17.88,42400.0,13.8312,13.8389,13.8157,13.8234,42400.0
2008-12-30 13:40:00,17.87,17.89,17.85,17.88,27800.0,13.8157,13.8312,13.8002,13.8234,27800.0
2008-12-30 13:45:00,17.89,17.9,17.86,17.88,49200.0,13.8312,13.8389,13.808,13.8234,49200.0
2008-12-30 13:50:00,17.88,17.88,17.84,17.87,79700.0,13.8234,13.8234,13.7925,13.8157,79700.0
2008-12-30 13:55:00,17.87,17.88,17.83,17.84,40900.0,13.8157,13.8234,13.7848,13.7925,40900.0
2008-12-30 14:00:00,17.84,17.86,17.78,17.84,102500.0,13.7925,13.808,13.7461,13.7925,102500.0
2008-12-30 14:05:00,17.84,17.9,17.83,17.85,98900.0,13.7925,13.8389,13.7848,13.8002,98900.0
2008-12-30 14:10:00,17.85,17.85,17.82,17.84,64000.0,13.8002,13.8002,13.7771,13.7925,64000.0
2008-12-30 14:15:00,17.84,17.89,17.84,17.86,88400.0,13.7925,13.8312,13.7925,13.808,88400.0
2008-12-30 14:20:00,17.85,17.9,17.85,17.87,74600.0,13.8002,13.8389,13.8002,13.8157,74600.0
2008-12-30 14:25:00,17.88,17.9,17.86,17.89,65700.0,13.8234,13.8389,13.808,13.8312,65700.0
2008-12-30 14:30:00,17.88,17.9,17.86,17.88,78800.0,13.8234,13.8389,13.808,13.8234,78800.0
2008-12-30 14:35:00,17.89,17.95,17.87,17.88,115900.0,13.8312,13.8776,13.8157,13.8234,115900.0
2008-12-30 14:40:00,17.87,17.95,17.83,17.9,90200.0,13.8157,13.8776,13.7848,13.8389,90200.0
2008-12-30 14:45:00,17.91,17.93,17.86,17.9,70200.0,13.8466,13.8621,13.808,13.8389,70200.0
2008-12-30 14:50:00,17.9,17.92,17.88,17.91,39300.0,13.8389,13.8544,13.8234,13.8466,39300.0
2008-12-30 14:55:00,17.91,17.94,17.88,17.91,34400.0,13.8466,13.8698,13.8234,13.8466,34400.0
2008-12-30 15:00:00,17.91,17.92,17.86,17.87,92300.0,13.8466,13.8544,13.808,13.8157,92300.0
2008-12-30 15:05:00,17.87,17.9,17.83,17.83,75900.0,13.8157,13.8389,13.7848,13.7848,75900.0
2008-12-30 15:10:00,17.83,17.85,17.8,17.82,129200.0,13.7848,13.8002,13.7616,13.7771,129200.0
2008-12-30 15:15:00,17.83,17.88,17.82,17.88,116400.0,13.7848,13.8234,13.7771,13.8234,116400.0
2008-12-30 15:20:00,17.87,17.91,17.84,17.84,100500.0,13.8157,13.8466,13.7925,13.7925,100500.0
2008-12-30 15:25:00,17.85,17.93,17.84,17.93,123800.0,13.8002,13.8621,13.7925,13.8621,123800.0
2008-12-30 15:30:00,17.93,17.96,17.93,17.95,97100.0,13.8621,13.8853,13.8621,13.8776,97100.0
2008-12-30 15:35:00,17.95,17.98,17.91,17.98,106400.0,13.8776,13.9008,13.8466,13.9008,106400.0
2008-12-30 15:40:00,17.98,18.01,17.96,18.0,265300.0,13.9008,13.9239,13.8853,13.9162,265300.0
2008-12-30 15:45:00,18.0,18.01,17.95,17.99,241000.0,13.9162,13.9239,13.8776,13.9085,241000.0
2008-12-30 15:50:00,17.99,18.01,17.99,18.0,685500.0,13.9085,13.9239,13.9085,13.9162,685500.0
2008-12-30 15:55:00,17.99,18.01,17.99,17.99,1111900.0,13.9085,13.9239,13.9085,13.9085,1111900.0
2008-12-31 09:30:00,17.97,18.1,17.91,18.07,217800.0,13.893,13.9935,13.8466,13.9703,217800.0
2008-12-31 09:35:00,18.09,18.26,18.08,18.1,126800.0,13.9858,14.1172,13.9781,13.9935,126800.0
2008-12-31 09:40:00,18.09,18.12,18.07,18.11,111500.0,13.9858,14.009,13.9703,14.0013,111500.0
2008-12-31 09:45:00,18.11,18.12,18.06,18.09,131100.0,14.0013,14.009,13.9626,13.9858,131100.0
2008-12-31 09:50:00,18.1,18.1,18.01,18.07,167800.0,13.9935,13.9935,13.9239,13.9703,167800.0
2008-12-31 09:55:00,18.07,18.11,18.07,18.09,233300.0,13.9703,14.0013,13.9703,13.9858,233300.0
2008-12-31 10:00:00,18.1,18.12,18.06,18.1,147300.0,13.9935,14.009,13.9626,13.9935,147300.0
2008-12-31 10:05:00,18.12,18.19,18.1,18.16,303400.0,14.009,14.0631,13.9935,14.0399,303400.0
2008-12-31 10:10:00,18.15,18.15,18.11,18.11,72800.0,14.0322,14.0322,14.0013,14.0013,72800.0
2008-12-31 10:15:00,18.11,18.15,18.11,18.14,44500.0,14.0013,14.0322,14.0013,14.0245,44500.0
2008-12-31 10:20:00,18.14,18.22,18.13,18.21,174400.0,14.0245,14.0863,14.0167,14.0786,174400.0
2008-12-31 10:25:00,18.22,18.23,18.18,18.23,63600.0,14.0863,14.094,14.0554,14.094,63600.0
2008-12-31 10:30:00,18.23,18.27,18.22,18.27,91400.0,14.094,14.125,14.0863,14.125,91400.0
2008-12-31 10:35:00,18.27,18.33,18.26,18.27,149900.0,14.125,14.1713,14.1172,14.125,149900.0
2008-12-31 10:40:00,18.28,18.28,18.21,18.21,65200.0,14.1327,14.1327,14.0786,14.0786,65200.0
2008-12-31 10:45:00,18.21,18.27,18.2,18.21,161900.0,14.0786,14.125,14.0708,14.0786,161900.0
2008-12-31 10:50:00,18.22,18.25,18.21,18.25,48600.0,14.0863,14.1095,14.0786,14.1095,48600.0
2008-12-31 10:55:00,18.25,18.3,18.21,18.21,87800.0,14.1095,14.1482,14.0786,14.0786,87800.0
2008-12-31 11:00:00,18.22,18.25,18.21,18.24,58100.0,14.0863,14.1095,14.0786,14.1018,58100.0
2008-12-31 11:05:00,18.23,18.24,18.23,18.23,42800.0,14.094,14.1018,14.094,14.094,42800.0
2008-12-31 11:10:00,18.23,18.24,18.22,18.22,30000.0,14.094,14.1018,14.0863,14.0863,30000.0
2008-12-31 11:15:00,18.23,18.27,18.22,18.23,69000.0,14.094,14.125,14.0863,14.094,69000.0
2008-12-31 11:20:00,18.23,18.27,18.22,18.27,90300.0,14.094,14.125,14.0863,14.125,90300.0
2008-12-31 11:25:00,18.27,18.28,18.22,18.24,73400.0,14.125,14.1327,14.0863,14.1018,73400.0
2008-12-31 11:30:00,18.24,18.3,18.24,18.28,120100.0,14.1018,14.1482,14.1018,14.1327,120100.0
2008-12-31 11:35:00,18.27,18.29,18.25,18.27,46900.0,14.125,14.1404,14.1095,14.125,46900.0
2008-12-31 11:40:00,18.28,18.29,18.2,18.2,58200.0,14.1327,14.1404,14.0708,14.0708,58200.0
2008-12-31 11:45:00,18.2,18.24,18.16,18.19,103700.0,14.0708,14.1018,14.0399,14.0631,103700.0
2008-12-31 11:50:00,18.2,18.22,18.17,18.18,54500.0,14.0708,14.0863,14.0476,14.0554,54500.0
2008-12-31 11:55:00,18.17,18.2,18.17,18.2,32600.0,14.0476,14.0708,14.0476,14.0708,32600.0
2008-12-31 12:00:00,18.2,18.29,18.2,18.28,93100.0,14.0708,14.1404,14.0708,14.1327,93100.0
2008-12-31 12:05:00,18.29,18.32,18.28,18.32,80900.0,14.1404,14.1636,14.1327,14.1636,80900.0
2008-12-31 12:10:00,18.32,18.33,18.31,18.33,49200.0,14.1636,14.1713,14.1559,14.1713,49200.0
2008-12-31 12:15:00,18.32,18.33,18.27,18.28,67300.0,14.1636,14.1713,14.125,14.1327,67300.0
2008-12-31 12:20:00,18.29,18.33,18.28,18.33,51600.0,14.1404,14.1713,14.1327,14.1713,51600.0
2008-12-31 12:25:00,18.32,18.36,18.32,18.35,50900.0,14.1636,14.1945,14.1636,14.1868,50900.0
2008-12-31 12:30:00,18.36,18.42,18.35,18.37,90300.0,14.1945,14.2409,14.1868,14.2023,90300.0
2008-12-31 12:35:00,18.38,18.41,18.36,18.39,62300.0,14.21,14.2332,14.1945,14.2177,62300.0
2008-12-31 12:40:00,18.38,18.4,18.36,18.39,67900.0,14.21,14.2255,14.1945,14.2177,67900.0
2008-12-31 12:45:00,18.39,18.44,18.38,18.42,112000.0,14.2177,14.2564,14.21,14.2409,112000.0
2008-12-31 12:50:00,18.42,18.42,18.39,18.42,49800.0,14.2409,14.2409,14.2177,14.2409,49800.0
2008-12-31 12:55:00,18.41,18.42,18.38,18.39,51500.0,14.2332,14.2409,14.21,14.2177,51500.0
2008-12-31 13:00:00,18.39,18.41,18.38,18.41,37700.0,14.2177,14.2332,14.21,14.2332,37700.0
2008-12-31 13:05:00,18.4,18.43,18.38,18.38,75700.0,14.2255,14.2487,14.21,14.21,75700.0
2008-12-31 13:10:00,18.38,18.39,18.3,18.33,76000.0,14.21,14.2177,14.1482,14.1713,76000.0
2008-12-31 13:15:00,18.34,18.39,18.34,18.38,47600.0,14.1791,14.2177,14.1791,14.21,47600.0
2008-12-31 13:20:00,18.37,18.38,18.29,18.29,47100.0,14.2023,14.21,14.1404,14.1404,47100.0
2008-12-31 13:25:00,18.29,18.33,18.28,18.3,69000.0,14.1404,14.1713,14.1327,14.1482,69000.0
2008-12-31 13:30:00,18.3,18.31,18.29,18.3,33800.0,14.1482,14.1559,14.1404,14.1482,33800.0
2008-12-31 13:35:00,18.3,18.32,18.3,18.31,53300.0,14.1482,14.1636,14.1482,14.1559,53300.0
2008-12-31 13:40:00,18.31,18.32,18.3,18.31,23700.0,14.1559,14.1636,14.1482,14.1559,23700.0
2008-12-31 13:45:00,18.3,18.31,18.29,18.3,41300.0,14.1482,14.1559,14.1404,14.1482,41300.0
2008-12-31 13:50:00,18.3,18.31,18.29,18.29,70700.0,14.1482,14.1559,14.1404,14.1404,70700.0
2008-12-31 13:55:00,18.29,18.43,18.29,18.43,131000.0,14.1404,14.2487,14.1404,14.2487,131000.0
2008-12-31 14:00:00,18.43,18.5,18.42,18.47,158800.0,14.2487,14.3028,14.2409,14.2796,158800.0
2008-12-31 14:05:00,18.48,18.52,18.44,18.47,106200.0,14.2873,14.3182,14.2564,14.2796,106200.0
2008-12-31 14:10:00,18.46,18.51,18.46,18.49,55500.0,14.2719,14.3105,14.2719,14.295,55500.0
2008-12-31 14:15:00,18.5,18.5,18.48,18.5,53600.0,14.3028,14.3028,14.2873,14.3028,53600.0
2008-12-31 14:20:00,18.5,18.53,18.48,18.48,64000.0,14.3028,14.326,14.2873,14.2873,64000.0
2008-12-31 14:25:00,18.48,18.54,18.48,18.52,66000.0,14.2873,14.3337,14.2873,14.3182,66000.0
2008-12-31 14:30:00,18.53,18.6,18.53,18.58,88300.0,14.326,14.3801,14.326,14.3646,88300.0
2008-12-31 14:35:00,18.58,18.59,18.48,18.55,184400.0,14.3646,14.3724,14.2873,14.3414,184400.0
2008-12-31 14:40:00,18.54,18.59,18.54,18.57,86000.0,14.3337,14.3724,14.3337,14.3569,86000.0
2008-12-31 14:45:00,18.57,18.58,18.49,18.51,84900.0,14.3569,14.3646,14.295,14.3105,84900.0
2008-12-31 14:50:00,18.53,18.55,18.47,18.51,91400.0,14.326,14.3414,14.2796,14.3105,91400.0
2008-12-31 14:55:00,18.51,18.53,18.49,18.52,84100.0,14.3105,14.326,14.295,14.3182,84100.0
2008-12-31 15:00:00,18.52,18.57,18.51,18.57,122900.0,14.3182,14.3569,14.3105,14.3569,122900.0
2008-12-31 15:05:00,18.56,18.57,18.51,18.53,125500.0,14.3492,14.3569,14.3105,14.326,125500.0
2008-12-31 15:10:00,18.53,18.54,18.47,18.49,99700.0,14.326,14.3337,14.2796,14.295,99700.0
2008-12-31 15:15:00,18.49,18.55,18.48,18.55,97800.0,14.295,14.3414,14.2873,14.3414,97800.0
2008-12-31 15:20:00,18.55,18.6,18.55,18.6,127000.0,14.3414,14.3801,14.3414,14.3801,127000.0
2008-12-31 15:25:00,18.6,18.63,18.53,18.62,154000.0,14.3801,14.4033,14.326,14.3956,154000.0
2008-12-31 15:30:00,18.62,18.69,18.6,18.69,145600.0,14.3956,14.4497,14.3801,14.4497,145600.0
2008-12-31 15:35:00,18.69,18.75,18.67,18.69,182300.0,14.4497,14.4961,14.4342,14.4497,182300.0
2008-12-31 15:40:00,18.69,18.73,18.61,18.65,210900.0,14.4497,14.4806,14.3878,14.4187,210900.0
2008-12-31 15:45:00,18.65,18.65,18.5,18.58,286600.0,14.4187,14.4187,14.3028,14.3646,286600.0
2008-12-31 15:50:00,18.58,18.63,18.5,18.54,255800.0,14.3646,14.4033,14.3028,14.3337,255800.0
2008-12-31 15:55:00,18.55,18.68,18.54,18.57,548500.0,14.3414,14.4419,14.3337,14.3569,548500.0
2009-01-02 09:30:00,18.57,18.77,18.4,18.47,117200.0,14.3569,14.5115,14.2255,14.2796,117200.0
2009-01-02 09:35:00,18.48,18.74,18.48,18.67,147800.0,14.2873,14.4883,14.2873,14.4342,147800.0
2009-01-02 09:40:00,18.67,18.74,18.64,18.71,147200.0,14.4342,14.4883,14.411,14.4651,147200.0
2009-01-02 09:45:00,18.71,18.72,18.65,18.66,121700.0,14.4651,14.4729,14.4187,14.4265,121700.0
2009-01-02 09:50:00,18.66,18.67,18.42,18.43,135600.0,14.4265,14.4342,14.2409,14.2487,135600.0
2009-01-02 09:55:00,18.43,18.56,18.43,18.56,126600.0,14.2487,14.3492,14.2487,14.3492,126600.0
2009-01-02 10:00:00,18.55,18.65,18.51,18.55,178100.0,14.3414,14.4187,14.3105,14.3414,178100.0
2009-01-02 10:05:00,18.55,18.67,18.52,18.65,132600.0,14.3414,14.4342,14.3182,14.4187,132600.0
2009-01-02 10:10:00,18.65,18.75,18.61,18.73,147700.0,14.4187,14.4961,14.3878,14.4806,147700.0
2009-01-02 10:15:00,18.72,18.72,18.61,18.65,158500.0,14.4729,14.4729,14.3878,14.4187,158500.0
2009-01-02 10:20:00,18.65,18.7,18.64,18.64,98000.0,14.4187,14.4574,14.411,14.411,98000.0
2009-01-02 10:25:00,18.64,18.73,18.64,18.71,96500.0,14.411,14.4806,14.411,14.4651,96500.0
2009-01-02 10:30:00,18.71,18.8,18.71,18.8,75900.0,14.4651,14.5347,14.4651,14.5347,75900.0
2009-01-02 10:35:00,18.79,18.92,18.79,18.92,165700.0,14.527,14.6275,14.527,14.6275,165700.0
2009-01-02 10:40:00,18.92,18.95,18.82,18.83,95300.0,14.6275,14.6507,14.5502,14.5579,95300.0
2009-01-02 10:45:00,18.83,18.88,18.83,18.85,161900.0,14.5579,14.5966,14.5579,14.5734,161900.0
2009-01-02 10:50:00,18.85,19.04,18.84,19.04,154800.0,14.5734,14.7203,14.5656,14.7203,154800.0
2009-01-02 10:55:00,19.04,19.06,18.94,19.0,266700.0,14.7203,14.7357,14.643,14.6893,266700.0
2009-01-02 11:00:00,19.01,19.07,19.0,19.04,144600.0,14.6971,14.7435,14.6893,14.7203,144600.0
2009-01-02 11:05:00,19.04,19.11,19.01,19.09,170000.0,14.7203,14.7744,14.6971,14.7589,170000.0
2009-01-02 11:10:00,19.09,19.09,19.04,19.09,160800.0,14.7589,14.7589,14.7203,14.7589,160800.0
2009-01-02 11:15:00,19.08,19.1,19.02,19.02,95000.0,14.7512,14.7667,14.7048,14.7048,95000.0
2009-01-02 11:20:00,19.02,19.07,19.0,19.06,72400.0,14.7048,14.7435,14.6893,14.7357,72400.0
2009-01-02 11:25:00,19.07,19.1,19.06,19.1,42300.0,14.7435,14.7667,14.7357,14.7667,42300.0
2009-01-02 11:30:00,19.09,19.1,19.03,19.09,62900.0,14.7589,14.7667,14.7125,14.7589,62900.0
2009-01-02 11:35:00,19.09,19.11,19.04,19.1,129300.0,14.7589,14.7744,14.7203,14.7667,129300.0
2009-01-02 11:40:00,19.1,19.11,19.07,19.1,136300.0,14.7667,14.7744,14.7435,14.7667,136300.0
2009-01-02 11:45:00,19.1,19.19,19.1,19.11,205900.0,14.7667,14.8362,14.7667,14.7744,205900.0
2009-01-02 11:50:00,19.12,19.15,19.04,19.05,79600.0,14.7821,14.8053,14.7203,14.728,79600.0
2009-01-02 11:55:00,19.05,19.11,19.04,19.08,73100.0,14.728,14.7744,14.7203,14.7512,73100.0
2009-01-02 12:00:00,19.07,19.11,19.01,19.04,56600.0,14.7435,14.7744,14.6971,14.7203,56600.0
2009-01-02 12:05:00,19.05,19.12,19.04,19.11,94300.0,14.728,14.7821,14.7203,14.7744,94300.0
2009-01-02 12:10:00,19.1,19.1,19.0,19.01,160200.0,14.7667,14.7667,14.6893,14.6971,160200.0
2009-01-02 12:15:00,19.01,19.04,18.98,19.0,94200.0,14.6971,14.7203,14.6739,14.6893,94200.0
2009-01-02 12:20:00,18.99,19.02,18.97,18.99,61300.0,14.6816,14.7048,14.6661,14.6816,61300.0
2009-01-02 12:25:00,18.99,19.01,18.96,19.0,73900.0,14.6816,14.6971,14.6584,14.6893,73900.0
2009-01-02 12:30:00,18.98,19.01,18.98,19.0,152900.0,14.6739,14.6971,14.6739,14.6893,152900.0
2009-01-02 12:35:00,19.0,19.08,18.99,19.07,107400.0,14.6893,14.7512,14.6816,14.7435,107400.0
2009-01-02 12:40:00,19.08,19.13,19.08,19.09,100900.0,14.7512,14.7898,14.7512,14.7589,100900.0
2009-01-02 12:45:00,19.1,19.13,19.08,19.1,60400.0,14.7667,14.7898,14.7512,14.7667,60400.0
2009-01-02 12:50:00,19.09,19.11,19.09,19.09,67300.0,14.7589,14.7744,14.7589,14.7589,67300.0
2009-01-02 12:55:00,19.09,19.1,18.99,19.02,138400.0,14.7589,14.7667,14.6816,14.7048,138400.0
2009-01-02 13:00:00,19.03,19.11,19.03,19.1,56200.0,14.7125,14.7744,14.7125,14.7667,56200.0
2009-01-02 13:05:00,19.09,19.14,19.04,19.14,99100.0,14.7589,14.7976,14.7203,14.7976,99100.0
2009-01-02 13:10:00,19.14,19.19,19.13,19.14,87200.0,14.7976,14.8362,14.7898,14.7976,87200.0
2009-01-02 13:15:00,19.14,19.15,19.11,19.14,69400.0,14.7976,14.8053,14.7744,14.7976,69400.0
2009-01-02 13:20:00,19.14,19.17,19.11,19.16,121400.0,14.7976,14.8208,14.7744,14.813,121400.0
2009-01-02 13:25:00,19.16,19.26,19.15,19.24,143500.0,14.813,14.8904,14.8053,14.8749,143500.0
2009-01-02 13:30:00,19.24,19.25,19.22,19.25,78600.0,14.8749,14.8826,14.8594,14.8826,78600.0
2009-01-02 13:35:00,19.24,19.28,19.24,19.25,61400.0,14.8749,14.9058,14.8749,14.8826,61400.0
2009-01-02 13:40:00,19.24,19.25,19.19,19.2,78800.0,14.8749,14.8826,14.8362,14.844,78800.0
2009-01-02 13:45:00,19.2,19.25,19.2,19.24,43100.0,14.844,14.8826,14.844,14.8749,43100.0
2009-01-02 13:50:00,19.24,19.25,19.19,19.22,79200.0,14.8749,14.8826,14.8362,14.8594,79200.0
2009-01-02 13:55:00,19.22,19.22,19.15,19.19,104400.0,14.8594,14.8594,14.8053,14.8362,104400.0
2009-01-02 14:00:00,19.2,19.21,19.14,19.2,140400.0,14.844,14.8517,14.7976,14.844,140400.0
2009-01-02 14:05:00,19.2,19.23,19.19,19.2,94800.0,14.844,14.8672,14.8362,14.844,94800.0
2009-01-02 14:10:00,19.2,19.26,19.18,19.26,117700.0,14.844,14.8904,14.8285,14.8904,117700.0
2009-01-02 14:15:00,19.26,19.3,19.25,19.28,137300.0,14.8904,14.9213,14.8826,14.9058,137300.0
2009-01-02 14:20:00,19.28,19.43,19.27,19.35,258000.0,14.9058,15.0218,14.8981,14.9599,258000.0
2009-01-02 14:25:00,19.35,19.38,19.33,19.35,94700.0,14.9599,14.9831,14.9445,14.9599,94700.0
2009-01-02 14:30:00,19.35,19.47,19.35,19.41,119400.0,14.9599,15.0527,14.9599,15.0063,119400.0
2009-01-02 14:35:00,19.41,19.48,19.41,19.45,77800.0,15.0063,15.0604,15.0063,15.0372,77800.0
2009-01-02 14:40:00,19.44,19.45,19.39,19.4,96700.0,15.0295,15.0372,14.9909,14.9986,96700.0
2009-01-02 14:45:00,19.39,19.41,19.3,19.32,110000.0,14.9909,15.0063,14.9213,14.9367,110000.0
2009-01-02 14:50:00,19.32,19.41,19.31,19.4,52500.0,14.9367,15.0063,14.929,14.9986,52500.0
2009-01-02 14:55:00,19.39,19.44,19.39,19.44,57300.0,14.9909,15.0295,14.9909,15.0295,57300.0
2009-01-02 15:00:00,19.44,19.5,19.43,19.44,145300.0,15.0295,15.0759,15.0218,15.0295,145300.0
2009-01-02 15:05:00,19.45,19.45,19.39,19.41,75200.0,15.0372,15.0372,14.9909,15.0063,75200.0
2009-01-02 15:10:00,19.42,19.42,19.3,19.37,203900.0,15.0141,15.0141,14.9213,14.9754,203900.0
2009-01-02 15:15:00,19.37,19.4,19.33,19.37,102400.0,14.9754,14.9986,14.9445,14.9754,102400.0
2009-01-02 15:20:00,19.37,19.4,19.3,19.38,101700.0,14.9754,14.9986,14.9213,14.9831,101700.0
2009-01-02 15:25:00,19.38,19.46,19.38,19.46,64500.0,14.9831,15.045,14.9831,15.045,64500.0
2009-01-02 15:30:00,19.46,19.47,19.4,19.45,126900.0,15.045,15.0527,14.9986,15.0372,126900.0
2009-01-02 15:35:00,19.45,19.46,19.36,19.39,225100.0,15.0372,15.045,14.9677,14.9909,225100.0
2009-01-02 15:40:00,19.39,19.5,19.39,19.47,299800.0,14.9909,15.0759,14.9909,15.0527,299800.0
2009-01-02 15:45:00,19.48,19.5,19.43,19.48,228200.0,15.0604,15.0759,15.0218,15.0604,228200.0
2009-01-02 15:50:00,19.48,19.52,19.45,19.46,361300.0,15.0604,15.0914,15.0372,15.045,361300.0
2009-01-02 15:55:00,19.47,19.47,19.28,19.3,534800.0,15.0527,15.0527,14.9058,14.9213,534800.0
2009-01-05 09:30:00,19.2,19.42,19.0,19.36,285100.0,14.844,15.0141,14.6893,14.9677,285100.0
2009-01-05 09:35:00,19.33,19.49,19.28,19.35,162100.0,14.9445,15.0682,14.9058,14.9599,162100.0
2009-01-05 09:40:00,19.35,19.49,19.34,19.43,147700.0,14.9599,15.0682,14.9522,15.0218,147700.0
2009-01-05 09:45:00,19.43,19.52,19.4,19.51,169300.0,15.0218,15.0914,14.9986,15.0836,169300.0
2009-01-05 09:50:00,19.51,19.53,19.31,19.38,210200.0,15.0836,15.0991,14.929,14.9831,210200.0
2009-01-05 09:55:00,19.39,19.43,19.34,19.42,123400.0,14.9909,15.0218,14.9522,15.0141,123400.0
2009-01-05 10:00:00,19.42,19.52,19.39,19.4,215700.0,15.0141,15.0914,14.9909,14.9986,215700.0
2009-01-05 10:05:00,19.4,19.6,19.35,19.59,146400.0,14.9986,15.1532,14.9599,15.1455,146400.0
2009-01-05 10:10:00,19.59,19.71,19.58,19.71,135600.0,15.1455,15.2383,15.1378,15.2383,135600.0
2009-01-05 10:15:00,19.71,19.78,19.7,19.71,109100.0,15.2383,15.2924,15.2305,15.2383,109100.0
2009-01-05 10:20:00,19.71,19.82,19.7,19.82,154300.0,15.2383,15.3233,15.2305,15.3233,154300.0
2009-01-05 10:25:00,19.82,19.95,19.68,19.81,303900.0,15.3233,15.4238,15.2151,15.3156,303900.0
2009-01-05 10:30:00,19.81,19.83,19.77,19.78,110500.0,15.3156,15.331,15.2846,15.2924,110500.0
2009-01-05 10:35:00,19.78,19.94,19.78,19.93,126900.0,15.2924,15.4161,15.2924,15.4083,126900.0
2009-01-05 10:40:00,19.93,20.08,19.91,20.05,194400.0,15.4083,15.5243,15.3929,15.5011,194400.0
2009-01-05 10:45:00,20.05,20.2,20.05,20.15,352500.0,15.5011,15.6171,15.5011,15.5784,352500.0
2009-01-05 10:50:00,20.15,20.16,20.09,20.11,156200.0,15.5784,15.5862,15.532,15.5475,156200.0
2009-01-05 10:55:00,20.1,20.11,20.08,20.09,202000.0,15.5398,15.5475,15.5243,15.532,202000.0
2009-01-05 11:00:00,20.08,20.12,20.03,20.11,469800.0,15.5243,15.5552,15.4857,15.5475,469800.0
2009-01-05 11:05:00,20.1,20.15,20.05,20.14,259700.0,15.5398,15.5784,15.5011,15.5707,259700.0
2009-01-05 11:10:00,20.14,20.19,20.14,20.17,64700.0,15.5707,15.6094,15.5707,15.5939,64700.0
2009-01-05 11:15:00,20.16,20.19,20.03,20.07,187200.0,15.5862,15.6094,15.4857,15.5166,187200.0
2009-01-05 11:20:00,20.07,20.11,20.0,20.05,183400.0,15.5166,15.5475,15.4625,15.5011,183400.0
2009-01-05 11:25:00,20.05,20.08,19.99,20.0,151400.0,15.5011,15.5243,15.4547,15.4625,151400.0
2009-01-05 11:30:00,20.0,20.06,19.98,20.06,173700.0,15.4625,15.5089,15.447,15.5089,173700.0
2009-01-05 11:35:00,20.05,20.08,19.99,19.99,111700.0,15.5011,15.5243,15.4547,15.4547,111700.0
2009-01-05 11:40:00,19.99,20.01,19.96,20.01,67800.0,15.4547,15.4702,15.4315,15.4702,67800.0
2009-01-05 11:45:00,20.0,20.04,20.0,20.02,40600.0,15.4625,15.4934,15.4625,15.4779,40600.0
2009-01-05 11:50:00,20.01,20.02,19.93,19.97,60500.0,15.4702,15.4779,15.4083,15.4393,60500.0
2009-01-05 11:55:00,19.97,19.97,19.92,19.95,56800.0,15.4393,15.4393,15.4006,15.4238,56800.0
2009-01-05 12:00:00,19.96,19.97,19.93,19.97,36200.0,15.4315,15.4393,15.4083,15.4393,36200.0
2009-01-05 12:05:00,19.97,20.05,19.96,20.05,58700.0,15.4393,15.5011,15.4315,15.5011,58700.0
2009-01-05 12:10:00,20.05,20.13,20.05,20.08,82200.0,15.5011,15.563,15.5011,15.5243,82200.0
2009-01-05 12:15:00,20.09,20.16,20.08,20.09,116500.0,15.532,15.5862,15.5243,15.532,116500.0
2009-01-05 12:20:00,20.09,20.09,19.98,19.98,121800.0,15.532,15.532,15.447,15.447,121800.0
2009-01-05 12:25:00,19.99,20.0,19.97,19.99,71200.0,15.4547,15.4625,15.4393,15.4547,71200.0
2009-01-05 12:30:00,19.99,20.0,19.97,19.98,52600.0,15.4547,15.4625,15.4393,15.447,52600.0
2009-01-05 12:35:00,19.98,19.99,19.95,19.98,51700.0,15.447,15.4547,15.4238,15.447,51700.0
2009-01-05 12:40:00,19.98,20.0,19.96,19.99,152000.0,15.447,15.4625,15.4315,15.4547,152000.0
2009-01-05 12:45:00,19.99,20.0,19.94,19.96,238900.0,15.4547,15.4625,15.4161,15.4315,238900.0
2009-01-05 12:50:00,19.96,19.97,19.89,19.9,72400.0,15.4315,15.4393,15.3774,15.3852,72400.0
2009-01-05 12:55:00,19.9,19.98,19.87,19.98,89500.0,15.3852,15.447,15.362,15.447,89500.0
2009-01-05 13:00:00,19.98,20.02,19.97,20.0,101300.0,15.447,15.4779,15.4393,15.4625,101300.0
2009-01-05 13:05:00,20.0,20.0,19.98,19.99,76300.0,15.4625,15.4625,15.447,15.4547,76300.0
2009-01-05 13:10:00,19.99,20.01,19.97,19.99,116100.0,15.4547,15.4702,15.4393,15.4547,116100.0
2009-01-05 13:15:00,19.99,20.0,19.98,20.0,96300.0,15.4547,15.4625,15.447,15.4625,96300.0
2009-01-05 13:20:00,20.0,20.0,19.99,20.0,225900.0,15.4625,15.4625,15.4547,15.4625,225900.0
2009-01-05 13:25:00,20.0,20.04,19.94,19.99,204800.0,15.4625,15.4934,15.4161,15.4547,204800.0
2009-01-05 13:30:00,20.0,20.0,19.97,20.0,82600.0,15.4625,15.4625,15.4393,15.4625,82600.0
2009-01-05 13:35:00,20.0,20.0,19.95,19.99,144900.0,15.4625,15.4625,15.4238,15.4547,144900.0
2009-01-05 13:40:00,19.99,20.03,19.97,20.03,424600.0,15.4547,15.4857,15.4393,15.4857,424600.0
2009-01-05 13:45:00,20.03,20.08,20.02,20.07,89700.0,15.4857,15.5243,15.4779,15.5166,89700.0
2009-01-05 13:50:00,20.07,20.2,20.06,20.2,356600.0,15.5166,15.6171,15.5089,15.6171,356600.0
2009-01-05 13:55:00,20.19,20.21,20.12,20.13,120600.0,15.6094,15.6248,15.5552,15.563,120600.0
2009-01-05 14:00:00,20.14,20.2,20.11,20.2,242200.0,15.5707,15.6171,15.5475,15.6171,242200.0
2009-01-05 14:05:00,20.2,20.24,20.19,20.2,261900.0,15.6171,15.648,15.6094,15.6171,261900.0
2009-01-05 14:10:00,20.2,20.21,20.15,20.18,88300.0,15.6171,15.6248,15.5784,15.6016,88300.0
2009-01-05 14:15:00,20.19,20.19,20.14,20.15,71800.0,15.6094,15.6094,15.5707,15.5784,71800.0
2009-01-05 14:20:00,20.14,20.15,20.05,20.13,97400.0,15.5707,15.5784,15.5011,15.563,97400.0
2009-01-05 14:25:00,20.13,20.14,20.07,20.08,106600.0,15.563,15.5707,15.5166,15.5243,106600.0
2009-01-05 14:30:00,20.08,20.09,19.98,20.03,191400.0,15.5243,15.532,15.447,15.4857,191400.0
2009-01-05 14:35:00,20.02,20.02,19.96,19.97,120400.0,15.4779,15.4779,15.4315,15.4393,120400.0
2009-01-05 14:40:00,19.97,20.03,19.96,19.96,213200.0,15.4393,15.4857,15.4315,15.4315,213200.0
2009-01-05 14:45:00,19.96,19.96,19.88,19.95,134300.0,15.4315,15.4315,15.3697,15.4238,134300.0
2009-01-05 14:50:00,19.96,20.0,19.94,19.95,148000.0,15.4315,15.4625,15.4161,15.4238,148000.0
2009-01-05 14:55:00,19.96,20.05,19.95,20.03,165400.0,15.4315,15.5011,15.4238,15.4857,165400.0
2009-01-05 15:00:00,20.03,20.04,20.0,20.03,52500.0,15.4857,15.4934,15.4625,15.4857,52500.0
2009-01-05 15:05:00,20.02,20.08,20.01,20.02,402100.0,15.4779,15.5243,15.4702,15.4779,402100.0
2009-01-05 15:10:00,20.02,20.05,19.95,19.96,101700.0,15.4779,15.5011,15.4238,15.4315,101700.0
2009-01-05 15:15:00,19.95,19.98,19.39,19.95,241800.0,15.4238,15.447,14.9909,15.4238,241800.0
2009-01-05 15:20:00,19.95,20.0,19.88,19.92,146800.0,15.4238,15.4625,15.3697,15.4006,146800.0
2009-01-05 15:25:00,19.92,19.96,19.87,19.92,156200.0,15.4006,15.4315,15.362,15.4006,156200.0
2009-01-05 15:30:00,19.92,20.01,19.85,19.99,269900.0,15.4006,15.4702,15.3465,15.4547,269900.0
2009-01-05 15:35:00,19.99,20.04,19.92,20.01,230600.0,15.4547,15.4934,15.4006,15.4702,230600.0
2009-01-05 15:40:00,20.01,20.04,19.93,19.96,500600.0,15.4702,15.4934,15.4083,15.4315,500600.0
2009-01-05 15:45:00,19.96,19.99,19.92,19.96,319100.0,15.4315,15.4547,15.4006,15.4315,319100.0
2009-01-05 15:50:00,19.97,20.0,19.92,19.96,406400.0,15.4393,15.4625,15.4006,15.4315,406400.0
2009-01-05 15:55:00,19.97,19.98,19.85,19.97,722600.0,15.4393,15.447,15.3465,15.4393,722600.0
2009-01-06 09:30:00,20.3,20.4,20.01,20.07,249800.0,15.6944,15.7717,15.4702,15.5166,249800.0
2009-01-06 09:35:00,20.09,20.2,20.02,20.13,211900.0,15.532,15.6171,15.4779,15.563,211900.0
2009-01-06 09:40:00,20.13,20.37,20.13,20.26,311600.0,15.563,15.7485,15.563,15.6635,311600.0
2009-01-06 09:45:00,20.25,20.31,20.16,20.27,248600.0,15.6557,15.7021,15.5862,15.6712,248600.0
2009-01-06 09:50:00,20.28,20.38,20.26,20.31,262000.0,15.6789,15.7563,15.6635,15.7021,262000.0
2009-01-06 09:55:00,20.31,20.38,20.28,20.33,352200.0,15.7021,15.7563,15.6789,15.7176,352200.0
2009-01-06 10:00:00,20.33,20.43,20.27,20.29,319100.0,15.7176,15.7949,15.6712,15.6867,319100.0
2009-01-06 10:05:00,20.3,20.36,20.26,20.32,172700.0,15.6944,15.7408,15.6635,15.7099,172700.0
2009-01-06 10:10:00,20.32,20.42,20.29,20.42,502400.0,15.7099,15.7872,15.6867,15.7872,502400.0
2009-01-06 10:15:00,20.42,20.51,20.41,20.45,441200.0,15.7872,15.8568,15.7794,15.8104,441200.0
2009-01-06 10:20:00,20.44,20.45,20.37,20.44,230600.0,15.8026,15.8104,15.7485,15.8026,230600.0
2009-01-06 10:25:00,20.44,20.47,20.32,20.39,175600.0,15.8026,15.8258,15.7099,15.764,175600.0
2009-01-06 10:30:00,20.39,20.43,20.38,20.41,148500.0,15.764,15.7949,15.7563,15.7794,148500.0
2009-01-06 10:35:00,20.41,20.45,20.4,20.44,90600.0,15.7794,15.8104,15.7717,15.8026,90600.0
2009-01-06 10:40:00,20.44,20.46,20.43,20.45,190800.0,15.8026,15.8181,15.7949,15.8104,190800.0
2009-01-06 10:45:00,20.45,20.45,20.4,20.41,77300.0,15.8104,15.8104,15.7717,15.7794,77300.0
2009-01-06 10:50:00,20.41,20.5,20.4,20.47,132000.0,15.7794,15.849,15.7717,15.8258,132000.0
2009-01-06 10:55:00,20.47,20.53,20.42,20.47,150400.0,15.8258,15.8722,15.7872,15.8258,150400.0
2009-01-06 11:00:00,20.47,20.49,20.38,20.39,84200.0,15.8258,15.8413,15.7563,15.764,84200.0
2009-01-06 11:05:00,20.39,20.4,20.26,20.31,116800.0,15.764,15.7717,15.6635,15.7021,116800.0
2009-01-06 11:10:00,20.3,20.38,20.3,20.37,82100.0,15.6944,15.7563,15.6944,15.7485,82100.0
2009-01-06 11:15:00,20.37,20.43,20.36,20.42,95300.0,15.7485,15.7949,15.7408,15.7872,95300.0
2009-01-06 11:20:00,20.43,20.48,20.42,20.48,79200.0,15.7949,15.8336,15.7872,15.8336,79200.0
2009-01-06 11:25:00,20.47,20.5,20.46,20.49,74400.0,15.8258,15.849,15.8181,15.8413,74400.0
2009-01-06 11:30:00,20.5,20.53,20.48,20.5,92700.0,15.849,15.8722,15.8336,15.849,92700.0
2009-01-06 11:35:00,20.51,20.51,20.45,20.47,73200.0,15.8568,15.8568,15.8104,15.8258,73200.0
2009-01-06 11:40:00,20.47,20.51,20.45,20.5,94600.0,15.8258,15.8568,15.8104,15.849,94600.0
2009-01-06 11:45:00,20.5,20.51,20.47,20.49,67000.0,15.849,15.8568,15.8258,15.8413,67000.0
2009-01-06 11:50:00,20.5,20.51,20.42,20.42,78800.0,15.849,15.8568,15.7872,15.7872,78800.0
2009-01-06 11:55:00,20.42,20.43,20.39,20.42,73000.0,15.7872,15.7949,15.764,15.7872,73000.0
2009-01-06 12:00:00,20.42,20.45,20.39,20.43,69300.0,15.7872,15.8104,15.764,15.7949,69300.0
2009-01-06 12:05:00,20.43,20.52,20.43,20.52,88800.0,15.7949,15.8645,15.7949,15.8645,88800.0
2009-01-06 12:10:00,20.52,20.58,20.5,20.57,119300.0,15.8645,15.9109,15.849,15.9031,119300.0
2009-01-06 12:15:00,20.57,20.57,20.51,20.51,59100.0,15.9031,15.9031,15.8568,15.8568,59100.0
2009-01-06 12:20:00,20.51,20.56,20.48,20.48,64900.0,15.8568,15.8954,15.8336,15.8336,64900.0
2009-01-06 12:25:00,20.48,20.48,20.43,20.43,76900.0,15.8336,15.8336,15.7949,15.7949,76900.0
2009-01-06 12:30:00,20.43,20.54,20.43,20.54,59400.0,15.7949,15.88,15.7949,15.88,59400.0
2009-01-06 12:35:00,20.54,20.63,20.53,20.62,82100.0,15.88,15.9495,15.8722,15.9418,82100.0
2009-01-06 12:40:00,20.61,20.62,20.5,20.5,42800.0,15.9341,15.9418,15.849,15.849,42800.0
2009-01-06 12:45:00,20.51,20.55,20.47,20.55,55800.0,15.8568,15.8877,15.8258,15.8877,55800.0
2009-01-06 12:50:00,20.55,20.57,20.5,20.51,50600.0,15.8877,15.9031,15.849,15.8568,50600.0
2009-01-06 12:55:00,20.51,20.52,20.49,20.49,35600.0,15.8568,15.8645,15.8413,15.8413,35600.0
2009-01-06 13:00:00,20.49,20.53,20.47,20.51,87300.0,15.8413,15.8722,15.8258,15.8568,87300.0
2009-01-06 13:05:00,20.51,20.52,20.44,20.44,69900.0,15.8568,15.8645,15.8026,15.8026,69900.0
2009-01-06 13:10:00,20.44,20.44,20.39,20.39,63600.0,15.8026,15.8026,15.764,15.764,63600.0
2009-01-06 13:15:00,20.39,20.39,20.29,20.29,73500.0,15.764,15.764,15.6867,15.6867,73500.0
2009-01-06 13:20:00,20.29,20.36,20.25,20.35,85900.0,15.6867,15.7408,15.6557,15.7331,85900.0
2009-01-06 13:25:00,20.36,20.36,20.33,20.34,57800.0,15.7408,15.7408,15.7176,15.7253,57800.0
2009-01-06 13:30:00,20.34,20.38,20.31,20.35,125500.0,15.7253,15.7563,15.7021,15.7331,125500.0
2009-01-06 13:35:00,20.35,20.38,20.31,20.34,88100.0,15.7331,15.7563,15.7021,15.7253,88100.0
2009-01-06 13:40:00,20.34,20.34,20.29,20.32,80000.0,15.7253,15.7253,15.6867,15.7099,80000.0
2009-01-06 13:45:00,20.31,20.39,20.3,20.38,77700.0,15.7021,15.764,15.6944,15.7563,77700.0
2009-01-06 13:50:00,20.38,20.43,20.38,20.41,70000.0,15.7563,15.7949,15.7563,15.7794,70000.0
2009-01-06 13:55:00,20.41,20.45,20.39,20.42,77300.0,15.7794,15.8104,15.764,15.7872,77300.0
2009-01-06 14:00:00,20.42,20.43,20.32,20.33,145100.0,15.7872,15.7949,15.7099,15.7176,145100.0
2009-01-06 14:05:00,20.33,20.39,20.29,20.39,98400.0,15.7176,15.764,15.6867,15.764,98400.0
2009-01-06 14:10:00,20.39,20.61,20.39,20.54,163900.0,15.764,15.9341,15.764,15.88,163900.0
2009-01-06 14:15:00,20.54,20.68,20.53,20.65,106100.0,15.88,15.9882,15.8722,15.965,106100.0
2009-01-06 14:20:00,20.65,20.66,20.58,20.62,97200.0,15.965,15.9727,15.9109,15.9418,97200.0
2009-01-06 14:25:00,20.62,20.7,20.6,20.7,107300.0,15.9418,16.0037,15.9263,16.0037,107300.0
2009-01-06 14:30:00,20.7,20.8,20.67,20.75,251100.0,16.0037,16.081,15.9805,16.0423,251100.0
2009-01-06 14:35:00,20.76,20.84,20.75,20.77,158200.0,16.05,16.1119,16.0423,16.0578,158200.0
2009-01-06 14:40:00,20.76,20.8,20.76,20.8,80800.0,16.05,16.081,16.05,16.081,80800.0
2009-01-06 14:45:00,20.8,21.0,20.8,20.99,386700.0,16.081,16.2356,16.081,16.2279,386700.0
2009-01-06 14:50:00,20.99,21.16,20.98,21.16,391900.0,16.2279,16.3593,16.2201,16.3593,391900.0
2009-01-06 14:55:00,21.16,21.19,21.08,21.12,261700.0,16.3593,16.3825,16.2974,16.3284,261700.0
2009-01-06 15:00:00,21.12,21.21,21.11,21.19,319700.0,16.3284,16.3979,16.3206,16.3825,319700.0
2009-01-06 15:05:00,21.19,21.2,21.06,21.09,290800.0,16.3825,16.3902,16.282,16.3052,290800.0
2009-01-06 15:10:00,21.09,21.26,21.08,21.24,356600.0,16.3052,16.4366,16.2974,16.4211,356600.0
2009-01-06 15:15:00,21.24,21.38,21.19,21.25,273800.0,16.4211,16.5294,16.3825,16.4289,273800.0
2009-01-06 15:20:00,21.24,21.27,21.11,21.12,270500.0,16.4211,16.4443,16.3206,16.3284,270500.0
2009-01-06 15:25:00,21.12,21.16,21.0,21.04,232200.0,16.3284,16.3593,16.2356,16.2665,232200.0
2009-01-06 15:30:00,21.03,21.11,21.0,21.03,241100.0,16.2588,16.3206,16.2356,16.2588,241100.0
2009-01-06 15:35:00,21.03,21.09,21.0,21.03,238800.0,16.2588,16.3052,16.2356,16.2588,238800.0
2009-01-06 15:40:00,21.03,21.27,21.03,21.24,367400.0,16.2588,16.4443,16.2588,16.4211,367400.0
2009-01-06 15:45:00,21.25,21.25,21.13,21.23,332000.0,16.4289,16.4289,16.3361,16.4134,332000.0
2009-01-06 15:50:00,21.24,21.25,21.1,21.11,384100.0,16.4211,16.4289,16.3129,16.3206,384100.0
2009-01-06 15:55:00,21.11,21.14,21.05,21.08,532300.0,16.3206,16.3438,16.2742,16.2974,532300.0
2009-01-07 09:30:00,20.53,20.53,20.21,20.38,185400.0,16.015,16.015,15.7654,15.898,185400.0
2009-01-07 09:35:00,20.39,20.39,20.19,20.19,163200.0,15.9058,15.9058,15.7498,15.7498,163200.0
2009-01-07 09:40:00,20.2,20.28,20.06,20.2,348100.0,15.7576,15.82,15.6484,15.7576,348100.0
2009-01-07 09:45:00,20.21,20.44,20.2,20.44,217800.0,15.7654,15.9448,15.7576,15.9448,217800.0
2009-01-07 09:50:00,20.46,20.53,20.4,20.5,462300.0,15.9604,16.015,15.9136,15.9916,462300.0
2009-01-07 09:55:00,20.5,20.67,20.49,20.55,378700.0,15.9916,16.1242,15.9838,16.0306,378700.0
2009-01-07 10:00:00,20.55,20.62,20.48,20.52,384800.0,16.0306,16.0852,15.976,16.0072,384800.0
2009-01-07 10:05:00,20.52,20.52,20.33,20.39,372800.0,16.0072,16.0072,15.859,15.9058,372800.0
2009-01-07 10:10:00,20.39,20.54,20.38,20.48,201800.0,15.9058,16.0228,15.898,15.976,201800.0
2009-01-07 10:15:00,20.48,20.5,20.41,20.46,244400.0,15.976,15.9916,15.9214,15.9604,244400.0
2009-01-07 10:20:00,20.46,20.49,20.33,20.46,334400.0,15.9604,15.9838,15.859,15.9604,334400.0
2009-01-07 10:25:00,20.45,20.64,20.45,20.64,268900.0,15.9526,16.1008,15.9526,16.1008,268900.0
2009-01-07 10:30:00,20.64,20.66,20.57,20.65,267500.0,16.1008,16.1164,16.0462,16.1086,267500.0
2009-01-07 10:35:00,20.64,20.66,20.51,20.51,224600.0,16.1008,16.1164,15.9994,15.9994,224600.0
2009-01-07 10:40:00,20.51,20.52,20.39,20.45,359100.0,15.9994,16.0072,15.9058,15.9526,359100.0
2009-01-07 10:45:00,20.46,20.48,20.44,20.47,109700.0,15.9604,15.976,15.9448,15.9682,109700.0
2009-01-07 10:50:00,20.47,20.49,20.42,20.48,206500.0,15.9682,15.9838,15.9292,15.976,206500.0
2009-01-07 10:55:00,20.47,20.54,20.45,20.52,92400.0,15.9682,16.0228,15.9526,16.0072,92400.0
2009-01-07 11:00:00,20.52,20.62,20.5,20.61,331100.0,16.0072,16.0852,15.9916,16.0774,331100.0
2009-01-07 11:05:00,20.62,20.65,20.53,20.53,213400.0,16.0852,16.1086,16.015,16.015,213400.0
2009-01-07 11:10:00,20.54,20.54,20.51,20.52,114200.0,16.0228,16.0228,15.9994,16.0072,114200.0
2009-01-07 11:15:00,20.52,20.53,20.5,20.5,119300.0,16.0072,16.015,15.9916,15.9916,119300.0
2009-01-07 11:20:00,20.5,20.53,20.5,20.52,81200.0,15.9916,16.015,15.9916,16.0072,81200.0
2009-01-07 11:25:00,20.52,20.57,20.51,20.56,108000.0,16.0072,16.0462,15.9994,16.0384,108000.0
2009-01-07 11:30:00,20.56,20.61,20.55,20.6,129200.0,16.0384,16.0774,16.0306,16.0696,129200.0
2009-01-07 11:35:00,20.6,20.61,20.55,20.56,83100.0,16.0696,16.0774,16.0306,16.0384,83100.0
2009-01-07 11:40:00,20.57,20.62,20.56,20.6,75800.0,16.0462,16.0852,16.0384,16.0696,75800.0
2009-01-07 11:45:00,20.6,20.65,20.6,20.64,53800.0,16.0696,16.1086,16.0696,16.1008,53800.0
2009-01-07 11:50:00,20.64,20.66,20.6,20.65,78000.0,16.1008,16.1164,16.0696,16.1086,78000.0
2009-01-07 11:55:00,20.64,20.65,20.58,20.61,72100.0,16.1008,16.1086,16.054,16.0774,72100.0
2009-01-07 12:00:00,20.6,20.61,20.53,20.58,147800.0,16.0696,16.0774,16.015,16.054,147800.0
2009-01-07 12:05:00,20.58,20.69,20.57,20.67,187800.0,16.054,16.1398,16.0462,16.1242,187800.0
2009-01-07 12:10:00,20.67,20.72,20.67,20.7,88200.0,16.1242,16.1632,16.1242,16.1476,88200.0
2009-01-07 12:15:00,20.71,20.72,20.65,20.68,86600.0,16.1554,16.1632,16.1086,16.132,86600.0
2009-01-07 12:20:00,20.68,20.69,20.6,20.64,116700.0,16.132,16.1398,16.0696,16.1008,116700.0
2009-01-07 12:25:00,20.64,20.67,20.64,20.67,67400.0,16.1008,16.1242,16.1008,16.1242,67400.0
2009-01-07 12:30:00,20.67,20.67,20.63,20.66,62000.0,16.1242,16.1242,16.093,16.1164,62000.0
2009-01-07 12:35:00,20.65,20.7,20.63,20.7,62600.0,16.1086,16.1476,16.093,16.1476,62600.0
2009-01-07 12:40:00,20.7,20.7,20.65,20.68,59800.0,16.1476,16.1476,16.1086,16.132,59800.0
2009-01-07 12:45:00,20.67,20.68,20.61,20.62,138100.0,16.1242,16.132,16.0774,16.0852,138100.0
2009-01-07 12:50:00,20.62,20.64,20.59,20.59,93700.0,16.0852,16.1008,16.0618,16.0618,93700.0
2009-01-07 12:55:00,20.6,20.61,20.52,20.56,115400.0,16.0696,16.0774,16.0072,16.0384,115400.0
2009-01-07 13:00:00,20.55,20.58,20.55,20.57,93600.0,16.0306,16.054,16.0306,16.0462,93600.0
2009-01-07 13:05:00,20.56,20.58,20.54,20.56,111000.0,16.0384,16.054,16.0228,16.0384,111000.0
2009-01-07 13:10:00,20.55,20.57,20.54,20.55,94300.0,16.0306,16.0462,16.0228,16.0306,94300.0
2009-01-07 13:15:00,20.55,20.59,20.54,20.57,91800.0,16.0306,16.0618,16.0228,16.0462,91800.0
2009-01-07 13:20:00,20.57,20.58,20.46,20.46,95500.0,16.0462,16.054,15.9604,15.9604,95500.0
2009-01-07 13:25:00,20.47,20.51,20.45,20.5,136300.0,15.9682,15.9994,15.9526,15.9916,136300.0
2009-01-07 13:30:00,20.51,20.57,20.5,20.53,60900.0,15.9994,16.0462,15.9916,16.015,60900.0
2009-01-07 13:35:00,20.53,20.53,20.5,20.5,57500.0,16.015,16.015,15.9916,15.9916,57500.0
2009-01-07 13:40:00,20.51,20.51,20.42,20.43,165000.0,15.9994,15.9994,15.9292,15.937,165000.0
2009-01-07 13:45:00,20.42,20.48,20.37,20.41,163200.0,15.9292,15.976,15.8902,15.9214,163200.0
2009-01-07 13:50:00,20.42,20.43,20.39,20.41,88300.0,15.9292,15.937,15.9058,15.9214,88300.0
2009-01-07 13:55:00,20.4,20.48,20.39,20.46,169200.0,15.9136,15.976,15.9058,15.9604,169200.0
2009-01-07 14:00:00,20.45,20.47,20.38,20.4,152200.0,15.9526,15.9682,15.898,15.9136,152200.0
2009-01-07 14:05:00,20.4,20.42,20.37,20.38,142000.0,15.9136,15.9292,15.8902,15.898,142000.0
2009-01-07 14:10:00,20.38,20.43,20.31,20.42,230400.0,15.898,15.937,15.8434,15.9292,230400.0
2009-01-07 14:15:00,20.42,20.42,20.27,20.27,114900.0,15.9292,15.9292,15.8122,15.8122,114900.0
2009-01-07 14:20:00,20.28,20.32,20.22,20.26,196400.0,15.82,15.8512,15.7732,15.8044,196400.0
2009-01-07 14:25:00,20.25,20.31,20.2,20.25,139300.0,15.7966,15.8434,15.7576,15.7966,139300.0
2009-01-07 14:30:00,20.25,20.26,20.17,20.18,170500.0,15.7966,15.8044,15.7342,15.742,170500.0
2009-01-07 14:35:00,20.17,20.2,20.09,20.13,160700.0,15.7342,15.7576,15.6718,15.703,160700.0
2009-01-07 14:40:00,20.12,20.17,20.08,20.1,136800.0,15.6952,15.7342,15.664,15.6796,136800.0
2009-01-07 14:45:00,20.1,20.14,20.06,20.09,173100.0,15.6796,15.7108,15.6484,15.6718,173100.0
2009-01-07 14:50:00,20.09,20.09,20.02,20.09,196400.0,15.6718,15.6718,15.6172,15.6718,196400.0
2009-01-07 14:55:00,20.1,20.16,20.06,20.16,217400.0,15.6796,15.7264,15.6484,15.7264,217400.0
2009-01-07 15:00:00,20.15,20.17,20.07,20.09,188300.0,15.7186,15.7342,15.6562,15.6718,188300.0
2009-01-07 15:05:00,20.08,20.09,19.92,19.93,269200.0,15.664,15.6718,15.5392,15.547,269200.0
2009-01-07 15:10:00,19.93,19.96,19.83,19.86,278400.0,15.547,15.5704,15.4689,15.4923,278400.0
2009-01-07 15:15:00,19.87,19.91,19.84,19.87,162700.0,15.5001,15.5314,15.4767,15.5001,162700.0
2009-01-07 15:20:00,19.88,19.91,19.86,19.9,148100.0,15.5079,15.5314,15.4923,15.5235,148100.0
2009-01-07 15:25:00,19.9,19.96,19.88,19.95,171000.0,15.5235,15.5704,15.5079,15.5626,171000.0
2009-01-07 15:30:00,19.95,20.04,19.95,19.98,217500.0,15.5626,15.6328,15.5626,15.586,217500.0
2009-01-07 15:35:00,19.98,20.03,19.86,19.86,225100.0,15.586,15.625,15.4923,15.4923,225100.0
2009-01-07 15:40:00,19.86,19.9,19.83,19.88,232200.0,15.4923,15.5235,15.4689,15.5079,232200.0
2009-01-07 15:45:00,19.88,19.95,19.87,19.9,260900.0,15.5079,15.5626,15.5001,15.5235,260900.0
2009-01-07 15:50:00,19.9,19.93,19.86,19.87,378900.0,15.5235,15.547,15.4923,15.5001,378900.0
2009-01-07 15:55:00,19.86,20.03,19.85,19.98,711400.0,15.4923,15.625,15.4845,15.586,711400.0
2009-01-08 09:30:00,19.8,19.9,19.55,19.75,197800.0,15.4455,15.5235,15.2505,15.4065,197800.0
2009-01-08 09:35:00,19.75,19.8,19.61,19.61,230400.0,15.4065,15.4455,15.2973,15.2973,230400.0
2009-01-08 09:40:00,19.61,19.77,19.54,19.6,238200.0,15.2973,15.4221,15.2427,15.2895,238200.0
2009-01-08 09:45:00,19.58,19.7,19.53,19.53,156700.0,15.2739,15.3675,15.2349,15.2349,156700.0
2009-01-08 09:50:00,19.54,19.55,19.4,19.5,300100.0,15.2427,15.2505,15.1335,15.2115,300100.0
2009-01-08 09:55:00,19.5,19.55,19.45,19.49,208500.0,15.2115,15.2505,15.1725,15.2037,208500.0
2009-01-08 10:00:00,19.49,19.6,19.4,19.57,231100.0,15.2037,15.2895,15.1335,15.2661,231100.0
2009-01-08 10:05:00,19.57,19.72,19.52,19.69,238500.0,15.2661,15.3831,15.2271,15.3597,238500.0
2009-01-08 10:10:00,19.68,19.78,19.67,19.67,292200.0,15.3519,15.4299,15.3441,15.3441,292200.0
2009-01-08 10:15:00,19.67,19.69,19.61,19.62,211600.0,15.3441,15.3597,15.2973,15.3051,211600.0
2009-01-08 10:20:00,19.62,19.7,19.61,19.65,109800.0,15.3051,15.3675,15.2973,15.3285,109800.0
2009-01-08 10:25:00,19.66,19.67,19.59,19.6,210900.0,15.3363,15.3441,15.2817,15.2895,210900.0
2009-01-08 10:30:00,19.6,19.66,19.55,19.66,128900.0,15.2895,15.3363,15.2505,15.3363,128900.0
2009-01-08 10:35:00,19.66,19.74,19.64,19.7,165400.0,15.3363,15.3987,15.3207,15.3675,165400.0
2009-01-08 10:40:00,19.7,19.82,19.69,19.8,189600.0,15.3675,15.4611,15.3597,15.4455,189600.0
2009-01-08 10:45:00,19.8,19.88,19.77,19.79,177800.0,15.4455,15.5079,15.4221,15.4377,177800.0
2009-01-08 10:50:00,19.79,19.91,19.78,19.88,165200.0,15.4377,15.5314,15.4299,15.5079,165200.0
2009-01-08 10:55:00,19.88,19.89,19.82,19.86,54300.0,15.5079,15.5157,15.4611,15.4923,54300.0
2009-01-08 11:00:00,19.86,20.01,19.86,19.99,152700.0,15.4923,15.6094,15.4923,15.5938,152700.0
2009-01-08 11:05:00,19.99,20.04,19.95,19.96,182800.0,15.5938,15.6328,15.5626,15.5704,182800.0
2009-01-08 11:10:00,19.97,19.97,19.88,19.89,92700.0,15.5782,15.5782,15.5079,15.5157,92700.0
2009-01-08 11:15:00,19.9,19.97,19.89,19.94,88600.0,15.5235,15.5782,15.5157,15.5548,88600.0
2009-01-08 11:20:00,19.95,19.98,19.89,19.92,53700.0,15.5626,15.586,15.5157,15.5392,53700.0
2009-01-08 11:25:00,19.92,19.92,19.78,19.83,152400.0,15.5392,15.5392,15.4299,15.4689,152400.0
2009-01-08 11:30:00,19.83,19.83,19.71,19.74,161700.0,15.4689,15.4689,15.3753,15.3987,161700.0
2009-01-08 11:35:00,19.73,19.8,19.71,19.8,62300.0,15.3909,15.4455,15.3753,15.4455,62300.0
2009-01-08 11:40:00,19.8,19.82,19.72,19.76,109600.0,15.4455,15.4611,15.3831,15.4143,109600.0
2009-01-08 11:45:00,19.76,19.77,19.68,19.77,149000.0,15.4143,15.4221,15.3519,15.4221,149000.0
2009-01-08 11:50:00,19.77,19.77,19.69,19.76,300900.0,15.4221,15.4221,15.3597,15.4143,300900.0
2009-01-08 11:55:00,19.76,19.76,19.67,19.71,122500.0,15.4143,15.4143,15.3441,15.3753,122500.0
2009-01-08 12:00:00,19.72,19.79,19.69,19.76,115200.0,15.3831,15.4377,15.3597,15.4143,115200.0
2009-01-08 12:05:00,19.76,19.81,19.71,19.81,83200.0,15.4143,15.4533,15.3753,15.4533,83200.0
2009-01-08 12:10:00,19.82,19.92,19.79,19.89,110200.0,15.4611,15.5392,15.4377,15.5157,110200.0
2009-01-08 12:15:00,19.89,19.89,19.76,19.76,98700.0,15.5157,15.5157,15.4143,15.4143,98700.0
2009-01-08 12:20:00,19.76,19.81,19.74,19.74,60300.0,15.4143,15.4533,15.3987,15.3987,60300.0
2009-01-08 12:25:00,19.74,19.79,19.72,19.78,54500.0,15.3987,15.4377,15.3831,15.4299,54500.0
2009-01-08 12:30:00,19.78,19.8,19.72,19.73,52900.0,15.4299,15.4455,15.3831,15.3909,52900.0
2009-01-08 12:35:00,19.73,19.75,19.72,19.73,30400.0,15.3909,15.4065,15.3831,15.3909,30400.0
2009-01-08 12:40:00,19.74,19.8,19.72,19.79,52300.0,15.3987,15.4455,15.3831,15.4377,52300.0
2009-01-08 12:45:00,19.79,19.85,19.78,19.8,50300.0,15.4377,15.4845,15.4299,15.4455,50300.0
2009-01-08 12:50:00,19.8,19.9,19.78,19.82,70600.0,15.4455,15.5235,15.4299,15.4611,70600.0
2009-01-08 12:55:00,19.82,19.86,19.75,19.77,74000.0,15.4611,15.4923,15.4065,15.4221,74000.0
2009-01-08 13:00:00,19.76,19.78,19.71,19.72,126800.0,15.4143,15.4299,15.3753,15.3831,126800.0
2009-01-08 13:05:00,19.73,19.78,19.72,19.75,129300.0,15.3909,15.4299,15.3831,15.4065,129300.0
2009-01-08 13:10:00,19.75,19.82,19.74,19.8,161800.0,15.4065,15.4611,15.3987,15.4455,161800.0
2009-01-08 13:15:00,19.8,19.82,19.78,19.8,116100.0,15.4455,15.4611,15.4299,15.4455,116100.0
2009-01-08 13:20:00,19.8,19.86,19.78,19.83,90100.0,15.4455,15.4923,15.4299,15.4689,90100.0
2009-01-08 13:25:00,19.82,19.85,19.77,19.78,152600.0,15.4611,15.4845,15.4221,15.4299,152600.0
2009-01-08 13:30:00,19.78,19.82,19.75,19.81,179300.0,15.4299,15.4611,15.4065,15.4533,179300.0
2009-01-08 13:35:00,19.8,19.84,19.8,19.8,90400.0,15.4455,15.4767,15.4455,15.4455,90400.0
2009-01-08 13:40:00,19.8,19.85,19.79,19.81,58100.0,15.4455,15.4845,15.4377,15.4533,58100.0
2009-01-08 13:45:00,19.81,19.91,19.8,19.83,127200.0,15.4533,15.5314,15.4455,15.4689,127200.0
2009-01-08 13:50:00,19.83,19.84,19.77,19.78,46900.0,15.4689,15.4767,15.4221,15.4299,46900.0
2009-01-08 13:55:00,19.78,19.84,19.75,19.83,130500.0,15.4299,15.4767,15.4065,15.4689,130500.0
2009-01-08 14:00:00,19.83,19.85,19.8,19.82,60900.0,15.4689,15.4845,15.4455,15.4611,60900.0
2009-01-08 14:05:00,19.82,20.0,19.82,20.0,136100.0,15.4611,15.6016,15.4611,15.6016,136100.0
2009-01-08 14:10:00,20.0,20.0,19.96,20.0,109000.0,15.6016,15.6016,15.5704,15.6016,109000.0
2009-01-08 14:15:00,20.0,20.06,19.98,19.99,94300.0,15.6016,15.6484,15.586,15.5938,94300.0
2009-01-08 14:20:00,20.0,20.02,19.96,19.97,110800.0,15.6016,15.6172,15.5704,15.5782,110800.0
2009-01-08 14:25:00,19.97,20.02,19.95,19.97,133200.0,15.5782,15.6172,15.5626,15.5782,133200.0
2009-01-08 14:30:00,19.97,20.02,19.92,19.97,93000.0,15.5782,15.6172,15.5392,15.5782,93000.0
2009-01-08 14:35:00,19.97,20.04,19.97,20.03,102100.0,15.5782,15.6328,15.5782,15.625,102100.0
2009-01-08 14:40:00,20.03,20.11,20.0,20.1,161000.0,15.625,15.6874,15.6016,15.6796,161000.0
2009-01-08 14:45:00,20.09,20.13,20.04,20.05,162400.0,15.6718,15.703,15.6328,15.6406,162400.0
2009-01-08 14:50:00,20.05,20.13,20.04,20.09,191900.0,15.6406,15.703,15.6328,15.6718,191900.0
2009-01-08 14:55:00,20.09,20.1,20.03,20.09,131800.0,15.6718,15.6796,15.625,15.6718,131800.0
2009-01-08 15:00:00,20.09,20.17,20.08,20.12,199400.0,15.6718,15.7342,15.664,15.6952,199400.0
2009-01-08 15:05:00,20.12,20.14,20.06,20.07,154600.0,15.6952,15.7108,15.6484,15.6562,154600.0
2009-01-08 15:10:00,20.07,20.07,20.03,20.03,109800.0,15.6562,15.6562,15.625,15.625,109800.0
2009-01-08 15:15:00,20.03,20.08,20.02,20.04,157400.0,15.625,15.664,15.6172,15.6328,157400.0
2009-01-08 15:20:00,20.04,20.05,20.0,20.01,159700.0,15.6328,15.6406,15.6016,15.6094,159700.0
2009-01-08 15:25:00,20.02,20.04,19.99,20.0,139300.0,15.6172,15.6328,15.5938,15.6016,139300.0
2009-01-08 15:30:00,20.0,20.02,19.98,20.0,192800.0,15.6016,15.6172,15.586,15.6016,192800.0
2009-01-08 15:35:00,20.0,20.01,19.87,19.95,442500.0,15.6016,15.6094,15.5001,15.5626,442500.0
2009-01-08 15:40:00,19.95,20.01,19.93,20.01,339800.0,15.5626,15.6094,15.547,15.6094,339800.0
2009-01-08 15:45:00,20.0,20.05,19.97,20.03,284900.0,15.6016,15.6406,15.5782,15.625,284900.0
2009-01-08 15:50:00,20.03,20.06,20.0,20.01,242500.0,15.625,15.6484,15.6016,15.6094,242500.0
2009-01-08 15:55:00,20.01,20.07,20.0,20.06,451900.0,15.6094,15.6562,15.6016,15.6484,451900.0
2009-01-09 09:30:00,20.16,20.3,20.01,20.05,175500.0,15.7264,15.8356,15.6094,15.6406,175500.0
2009-01-09 09:35:00,20.04,20.06,19.8,19.88,295300.0,15.6328,15.6484,15.4455,15.5079,295300.0
2009-01-09 09:40:00,19.88,19.88,19.43,19.79,392700.0,15.5079,15.5079,15.1569,15.4377,392700.0
2009-01-09 09:45:00,19.79,19.81,19.68,19.7,251100.0,15.4377,15.4533,15.3519,15.3675,251100.0
2009-01-09 09:50:00,19.69,19.7,19.51,19.56,162500.0,15.3597,15.3675,15.2193,15.2583,162500.0
2009-01-09 09:55:00,19.56,19.6,19.52,19.54,148000.0,15.2583,15.2895,15.2271,15.2427,148000.0
2009-01-09 10:00:00,19.54,19.63,19.5,19.55,131500.0,15.2427,15.3129,15.2115,15.2505,131500.0
2009-01-09 10:05:00,19.55,19.69,19.54,19.69,73300.0,15.2505,15.3597,15.2427,15.3597,73300.0
2009-01-09 10:10:00,19.68,19.77,19.64,19.76,173100.0,15.3519,15.4221,15.3207,15.4143,173100.0
2009-01-09 10:15:00,19.76,19.8,19.68,19.71,416300.0,15.4143,15.4455,15.3519,15.3753,416300.0
2009-01-09 10:20:00,19.71,19.72,19.64,19.71,105500.0,15.3753,15.3831,15.3207,15.3753,105500.0
2009-01-09 10:25:00,19.7,19.75,19.65,19.68,99400.0,15.3675,15.4065,15.3285,15.3519,99400.0
2009-01-09 10:30:00,19.67,19.68,19.57,19.67,208400.0,15.3441,15.3519,15.2661,15.3441,208400.0
2009-01-09 10:35:00,19.68,19.71,19.59,19.69,161500.0,15.3519,15.3753,15.2817,15.3597,161500.0
2009-01-09 10:40:00,19.7,19.73,19.61,19.7,122800.0,15.3675,15.3909,15.2973,15.3675,122800.0
2009-01-09 10:45:00,19.7,19.73,19.6,19.64,79100.0,15.3675,15.3909,15.2895,15.3207,79100.0
2009-01-09 10:50:00,19.63,19.67,19.58,19.65,97800.0,15.3129,15.3441,15.2739,15.3285,97800.0
2009-01-09 10:55:00,19.65,19.66,19.59,19.61,113100.0,15.3285,15.3363,15.2817,15.2973,113100.0
2009-01-09 11:00:00,19.6,19.64,19.5,19.52,292000.0,15.2895,15.3207,15.2115,15.2271,292000.0
2009-01-09 11:05:00,19.53,19.59,19.52,19.59,326500.0,15.2349,15.2817,15.2271,15.2817,326500.0
2009-01-09 11:10:00,19.59,19.59,19.52,19.55,133300.0,15.2817,15.2817,15.2271,15.2505,133300.0
2009-01-09 11:15:00,19.55,19.56,19.51,19.55,73500.0,15.2505,15.2583,15.2193,15.2505,73500.0
2009-01-09 11:20:00,19.55,19.63,19.54,19.61,149900.0,15.2505,15.3129,15.2427,15.2973,149900.0
2009-01-09 11:25:00,19.61,19.63,19.52,19.53,125500.0,15.2973,15.3129,15.2271,15.2349,125500.0
2009-01-09 11:30:00,19.53,19.56,19.53,19.54,66100.0,15.2349,15.2583,15.2349,15.2427,66100.0
2009-01-09 11:35:00,19.54,19.55,19.49,19.52,82800.0,15.2427,15.2505,15.2037,15.2271,82800.0
2009-01-09 11:40:00,19.51,19.52,19.42,19.44,70400.0,15.2193,15.2271,15.1491,15.1647,70400.0
2009-01-09 11:45:00,19.43,19.48,19.43,19.44,67400.0,15.1569,15.1959,15.1569,15.1647,67400.0
2009-01-09 11:50:00,19.44,19.52,19.44,19.49,103800.0,15.1647,15.2271,15.1647,15.2037,103800.0
2009-01-09 11:55:00,19.49,19.5,19.48,19.49,70700.0,15.2037,15.2115,15.1959,15.2037,70700.0
2009-01-09 12:00:00,19.5,19.51,19.48,19.49,82100.0,15.2115,15.2193,15.1959,15.2037,82100.0
2009-01-09 12:05:00,19.5,19.53,19.5,19.52,167800.0,15.2115,15.2349,15.2115,15.2271,167800.0
2009-01-09 12:10:00,19.51,19.53,19.42,19.44,135500.0,15.2193,15.2349,15.1491,15.1647,135500.0
2009-01-09 12:15:00,19.44,19.5,19.44,19.47,79000.0,15.1647,15.2115,15.1647,15.1881,79000.0
2009-01-09 12:20:00,19.47,19.49,19.42,19.47,51900.0,15.1881,15.2037,15.1491,15.1881,51900.0
2009-01-09 12:25:00,19.47,19.48,19.42,19.42,65900.0,15.1881,15.1959,15.1491,15.1491,65900.0
2009-01-09 12:30:00,19.42,19.46,19.41,19.46,43400.0,15.1491,15.1803,15.1413,15.1803,43400.0
2009-01-09 12:35:00,19.45,19.47,19.41,19.44,61600.0,15.1725,15.1881,15.1413,15.1647,61600.0
2009-01-09 12:40:00,19.43,19.46,19.43,19.44,101300.0,15.1569,15.1803,15.1569,15.1647,101300.0
2009-01-09 12:45:00,19.44,19.46,19.43,19.43,37600.0,15.1647,15.1803,15.1569,15.1569,37600.0
2009-01-09 12:50:00,19.44,19.48,19.43,19.47,61700.0,15.1647,15.1959,15.1569,15.1881,61700.0
2009-01-09 12:55:00,19.47,19.49,19.45,19.47,50600.0,15.1881,15.2037,15.1725,15.1881,50600.0
2009-01-09 13:00:00,19.47,19.56,19.46,19.49,179000.0,15.1881,15.2583,15.1803,15.2037,179000.0
2009-01-09 13:05:00,19.5,19.5,19.44,19.45,101300.0,15.2115,15.2115,15.1647,15.1725,101300.0
2009-01-09 13:10:00,19.45,19.5,19.44,19.48,91100.0,15.1725,15.2115,15.1647,15.1959,91100.0
2009-01-09 13:15:00,19.47,19.49,19.42,19.46,157300.0,15.1881,15.2037,15.1491,15.1803,157300.0
2009-01-09 13:20:00,19.47,19.47,19.42,19.44,83400.0,15.1881,15.1881,15.1491,15.1647,83400.0
2009-01-09 13:25:00,19.44,19.46,19.44,19.46,26300.0,15.1647,15.1803,15.1647,15.1803,26300.0
2009-01-09 13:30:00,19.45,19.46,19.41,19.42,69200.0,15.1725,15.1803,15.1413,15.1491,69200.0
2009-01-09 13:35:00,19.42,19.47,19.42,19.44,107800.0,15.1491,15.1881,15.1491,15.1647,107800.0
2009-01-09 13:40:00,19.44,19.48,19.44,19.44,75800.0,15.1647,15.1959,15.1647,15.1647,75800.0
2009-01-09 13:45:00,19.44,19.46,19.43,19.45,24300.0,15.1647,15.1803,15.1569,15.1725,24300.0
2009-01-09 13:50:00,19.46,19.46,19.4,19.4,67200.0,15.1803,15.1803,15.1335,15.1335,67200.0
2009-01-09 13:55:00,19.4,19.44,19.36,19.4,130300.0,15.1335,15.1647,15.1023,15.1335,130300.0
2009-01-09 14:00:00,19.4,19.49,19.37,19.47,124100.0,15.1335,15.2037,15.1101,15.1881,124100.0
2009-01-09 14:05:00,19.47,19.51,19.45,19.5,80900.0,15.1881,15.2193,15.1725,15.2115,80900.0
2009-01-09 14:10:00,19.5,19.5,19.44,19.5,48200.0,15.2115,15.2115,15.1647,15.2115,48200.0
2009-01-09 14:15:00,19.5,19.52,19.48,19.49,105900.0,15.2115,15.2271,15.1959,15.2037,105900.0
2009-01-09 14:20:00,19.49,19.51,19.42,19.45,106600.0,15.2037,15.2193,15.1491,15.1725,106600.0
2009-01-09 14:25:00,19.46,19.49,19.44,19.48,74100.0,15.1803,15.2037,15.1647,15.1959,74100.0
2009-01-09 14:30:00,19.47,19.54,19.47,19.5,149900.0,15.1881,15.2427,15.1881,15.2115,149900.0
2009-01-09 14:35:00,19.5,19.51,19.45,19.48,73400.0,15.2115,15.2193,15.1725,15.1959,73400.0
2009-01-09 14:40:00,19.47,19.51,19.44,19.5,83900.0,15.1881,15.2193,15.1647,15.2115,83900.0
2009-01-09 14:45:00,19.5,19.51,19.42,19.42,124600.0,15.2115,15.2193,15.1491,15.1491,124600.0
2009-01-09 14:50:00,19.43,19.48,19.41,19.48,91200.0,15.1569,15.1959,15.1413,15.1959,91200.0
2009-01-09 14:55:00,19.47,19.49,19.42,19.44,84400.0,15.1881,15.2037,15.1491,15.1647,84400.0
2009-01-09 15:00:00,19.43,19.47,19.41,19.43,141400.0,15.1569,15.1881,15.1413,15.1569,141400.0
2009-01-09 15:05:00,19.42,19.44,19.35,19.38,190800.0,15.1491,15.1647,15.0945,15.1179,190800.0
2009-01-09 15:10:00,19.37,19.38,19.31,19.35,200500.0,15.1101,15.1179,15.0633,15.0945,200500.0
2009-01-09 15:15:00,19.35,19.38,19.3,19.37,320900.0,15.0945,15.1179,15.0555,15.1101,320900.0
2009-01-09 15:20:00,19.38,19.39,19.34,19.34,154200.0,15.1179,15.1257,15.0867,15.0867,154200.0
2009-01-09 15:25:00,19.34,19.39,19.27,19.36,334200.0,15.0867,15.1257,15.0321,15.1023,334200.0
2009-01-09 15:30:00,19.37,19.45,19.33,19.43,244600.0,15.1101,15.1725,15.0789,15.1569,244600.0
2009-01-09 15:35:00,19.42,19.46,19.37,19.44,191200.0,15.1491,15.1803,15.1101,15.1647,191200.0
2009-01-09 15:40:00,19.43,19.43,19.33,19.39,339900.0,15.1569,15.1569,15.0789,15.1257,339900.0
2009-01-09 15:45:00,19.39,19.39,19.3,19.31,288100.0,15.1257,15.1257,15.0555,15.0633,288100.0
2009-01-09 15:50:00,19.31,19.36,19.23,19.27,465000.0,15.0633,15.1023,15.0009,15.0321,465000.0
2009-01-09 15:55:00,19.27,19.27,19.17,19.23,829900.0,15.0321,15.0321,14.9541,15.0009,829900.0
2009-01-12 09:30:00,19.01,19.43,19.01,19.21,231200.0,14.8293,15.1569,14.8293,14.9853,231200.0
2009-01-12 09:35:00,19.23,19.27,19.17,19.24,126800.0,15.0009,15.0321,14.9541,15.0087,126800.0
2009-01-12 09:40:00,19.25,19.26,19.14,19.14,142600.0,15.0165,15.0243,14.9307,14.9307,142600.0
2009-01-12 09:45:00,19.13,19.2,19.1,19.19,119900.0,14.9229,14.9775,14.8995,14.9697,119900.0
2009-01-12 09:50:00,19.19,19.21,19.12,19.19,86400.0,14.9697,14.9853,14.9151,14.9697,86400.0
2009-01-12 09:55:00,19.19,19.32,19.18,19.32,117400.0,14.9697,15.0711,14.9619,15.0711,117400.0
2009-01-12 10:00:00,19.32,19.35,19.22,19.27,119500.0,15.0711,15.0945,14.9931,15.0321,119500.0
2009-01-12 10:05:00,19.26,19.3,19.13,19.21,129600.0,15.0243,15.0555,14.9229,14.9853,129600.0
2009-01-12 10:10:00,19.21,19.25,19.19,19.21,89000.0,14.9853,15.0165,14.9697,14.9853,89000.0
2009-01-12 10:15:00,19.2,19.27,19.13,19.15,141500.0,14.9775,15.0321,14.9229,14.9385,141500.0
2009-01-12 10:20:00,19.15,19.16,19.09,19.15,155600.0,14.9385,14.9463,14.8917,14.9385,155600.0
2009-01-12 10:25:00,19.14,19.16,19.1,19.14,111700.0,14.9307,14.9463,14.8995,14.9307,111700.0
2009-01-12 10:30:00,19.14,19.21,19.11,19.15,141500.0,14.9307,14.9853,14.9073,14.9385,141500.0
2009-01-12 10:35:00,19.14,19.19,19.12,19.15,113200.0,14.9307,14.9697,14.9151,14.9385,113200.0
2009-01-12 10:40:00,19.15,19.18,19.07,19.07,135200.0,14.9385,14.9619,14.8761,14.8761,135200.0
2009-01-12 10:45:00,19.08,19.13,19.07,19.11,116600.0,14.8839,14.9229,14.8761,14.9073,116600.0
2009-01-12 10:50:00,19.1,19.11,19.05,19.06,119000.0,14.8995,14.9073,14.8605,14.8683,119000.0
2009-01-12 10:55:00,19.06,19.07,19.01,19.02,103100.0,14.8683,14.8761,14.8293,14.8371,103100.0
2009-01-12 11:00:00,19.03,19.04,19.0,19.01,88400.0,14.8449,14.8527,14.8215,14.8293,88400.0
2009-01-12 11:05:00,19.01,19.03,19.0,19.01,154000.0,14.8293,14.8449,14.8215,14.8293,154000.0
2009-01-12 11:10:00,19.02,19.02,19.01,19.01,31800.0,14.8371,14.8371,14.8293,14.8293,31800.0
2009-01-12 11:15:00,19.01,19.03,19.01,19.03,64100.0,14.8293,14.8449,14.8293,14.8449,64100.0
2009-01-12 11:20:00,19.02,19.02,19.0,19.02,106600.0,14.8371,14.8371,14.8215,14.8371,106600.0
2009-01-12 11:25:00,19.02,19.02,19.0,19.01,78200.0,14.8371,14.8371,14.8215,14.8293,78200.0
2009-01-12 11:30:00,19.01,19.02,18.99,19.0,176000.0,14.8293,14.8371,14.8137,14.8215,176000.0
2009-01-12 11:35:00,18.99,19.03,18.95,19.0,197900.0,14.8137,14.8449,14.7825,14.8215,197900.0
2009-01-12 11:40:00,19.01,19.02,19.0,19.0,113900.0,14.8293,14.8371,14.8215,14.8215,113900.0
2009-01-12 11:45:00,19.0,19.01,18.95,18.97,153900.0,14.8215,14.8293,14.7825,14.7981,153900.0
2009-01-12 11:50:00,18.97,19.01,18.96,19.01,70100.0,14.7981,14.8293,14.7903,14.8293,70100.0
2009-01-12 11:55:00,19.01,19.03,18.99,18.99,57200.0,14.8293,14.8449,14.8137,14.8137,57200.0
2009-01-12 12:00:00,18.99,19.02,18.98,19.0,91700.0,14.8137,14.8371,14.8059,14.8215,91700.0
2009-01-12 12:05:00,19.0,19.01,18.93,18.95,119800.0,14.8215,14.8293,14.7669,14.7825,119800.0
2009-01-12 12:10:00,18.95,19.02,18.94,18.99,117400.0,14.7825,14.8371,14.7747,14.8137,117400.0
2009-01-12 12:15:00,18.98,18.99,18.95,18.96,48800.0,14.8059,14.8137,14.7825,14.7903,48800.0
2009-01-12 12:20:00,18.95,18.95,18.9,18.9,56800.0,14.7825,14.7825,14.7435,14.7435,56800.0
2009-01-12 12:25:00,18.91,18.91,18.87,18.9,92400.0,14.7513,14.7513,14.7201,14.7435,92400.0
2009-01-12 12:30:00,18.9,18.93,18.87,18.93,89600.0,14.7435,14.7669,14.7201,14.7669,89600.0
2009-01-12 12:35:00,18.93,18.96,18.92,18.94,58500.0,14.7669,14.7903,14.7591,14.7747,58500.0
2009-01-12 12:40:00,18.94,18.94,18.91,18.91,24700.0,14.7747,14.7747,14.7513,14.7513,24700.0
2009-01-12 12:45:00,18.91,18.92,18.87,18.91,46300.0,14.7513,14.7591,14.7201,14.7513,46300.0
2009-01-12 12:50:00,18.91,18.92,18.88,18.88,39100.0,14.7513,14.7591,14.7279,14.7279,39100.0
2009-01-12 12:55:00,18.88,18.9,18.85,18.87,44700.0,14.7279,14.7435,14.7045,14.7201,44700.0
2009-01-12 13:00:00,18.86,18.87,18.82,18.84,49800.0,14.7123,14.7201,14.6811,14.6967,49800.0
2009-01-12 13:05:00,18.83,18.91,18.82,18.91,75500.0,14.6889,14.7513,14.6811,14.7513,75500.0
2009-01-12 13:10:00,18.9,18.93,18.89,18.91,115200.0,14.7435,14.7669,14.7357,14.7513,115200.0
2009-01-12 13:15:00,18.91,18.98,18.9,18.98,76200.0,14.7513,14.8059,14.7435,14.8059,76200.0
2009-01-12 13:20:00,18.98,19.0,18.94,18.95,70900.0,14.8059,14.8215,14.7747,14.7825,70900.0
2009-01-12 13:25:00,18.95,19.0,18.94,18.95,71300.0,14.7825,14.8215,14.7747,14.7825,71300.0
2009-01-12 13:30:00,18.95,18.97,18.9,18.97,95400.0,14.7825,14.7981,14.7435,14.7981,95400.0
2009-01-12 13:35:00,18.97,19.02,18.97,19.01,116100.0,14.7981,14.8371,14.7981,14.8293,116100.0
2009-01-12 13:40:00,19.01,19.05,18.99,19.05,118900.0,14.8293,14.8605,14.8137,14.8605,118900.0
2009-01-12 13:45:00,19.04,19.24,19.04,19.22,303900.0,14.8527,15.0087,14.8527,14.9931,303900.0
2009-01-12 13:50:00,19.23,19.23,19.2,19.22,168400.0,15.0009,15.0009,14.9775,14.9931,168400.0
2009-01-12 13:55:00,19.22,19.22,19.09,19.1,106700.0,14.9931,14.9931,14.8917,14.8995,106700.0
2009-01-12 14:00:00,19.1,19.1,18.96,18.98,182200.0,14.8995,14.8995,14.7903,14.8059,182200.0
2009-01-12 14:05:00,18.97,19.01,18.96,18.99,80300.0,14.7981,14.8293,14.7903,14.8137,80300.0
2009-01-12 14:10:00,18.99,19.04,18.98,19.01,133700.0,14.8137,14.8527,14.8059,14.8293,133700.0
2009-01-12 14:15:00,19.01,19.06,18.99,19.01,122000.0,14.8293,14.8683,14.8137,14.8293,122000.0
2009-01-12 14:20:00,19.01,19.03,18.99,19.02,147900.0,14.8293,14.8449,14.8137,14.8371,147900.0
2009-01-12 14:25:00,19.02,19.03,18.99,19.0,100800.0,14.8371,14.8449,14.8137,14.8215,100800.0
2009-01-12 14:30:00,19.0,19.02,18.97,19.01,205400.0,14.8215,14.8371,14.7981,14.8293,205400.0
2009-01-12 14:35:00,19.0,19.05,18.92,18.97,205500.0,14.8215,14.8605,14.7591,14.7981,205500.0
2009-01-12 14:40:00,18.97,18.98,18.88,18.88,52600.0,14.7981,14.8059,14.7279,14.7279,52600.0
2009-01-12 14:45:00,18.89,18.89,18.82,18.85,89200.0,14.7357,14.7357,14.6811,14.7045,89200.0
2009-01-12 14:50:00,18.84,18.85,18.78,18.79,111500.0,14.6967,14.7045,14.6499,14.6577,111500.0
2009-01-12 14:55:00,18.78,18.85,18.76,18.79,86400.0,14.6499,14.7045,14.6343,14.6577,86400.0
2009-01-12 15:00:00,18.79,18.88,18.78,18.86,161200.0,14.6577,14.7279,14.6499,14.7123,161200.0
2009-01-12 15:05:00,18.87,18.9,18.75,18.79,128800.0,14.7201,14.7435,14.6265,14.6577,128800.0
2009-01-12 15:10:00,18.78,18.78,18.72,18.72,69300.0,14.6499,14.6499,14.6031,14.6031,69300.0
2009-01-12 15:15:00,18.72,18.77,18.65,18.66,128100.0,14.6031,14.6421,14.5485,14.5563,128100.0
2009-01-12 15:20:00,18.65,18.76,18.6,18.75,249000.0,14.5485,14.6343,14.5094,14.6265,249000.0
2009-01-12 15:25:00,18.75,18.77,18.65,18.71,192300.0,14.6265,14.6421,14.5485,14.5953,192300.0
2009-01-12 15:30:00,18.71,18.75,18.6,18.62,215500.0,14.5953,14.6265,14.5094,14.525,215500.0
2009-01-12 15:35:00,18.61,18.66,18.56,18.61,230200.0,14.5172,14.5563,14.4782,14.5172,230200.0
2009-01-12 15:40:00,18.61,18.69,18.55,18.65,305500.0,14.5172,14.5797,14.4704,14.5485,305500.0
2009-01-12 15:45:00,18.65,18.85,18.64,18.82,460400.0,14.5485,14.7045,14.5407,14.6811,460400.0
2009-01-12 15:50:00,18.81,18.88,18.78,18.78,404800.0,14.6733,14.7279,14.6499,14.6499,404800.0
2009-01-12 15:55:00,18.79,18.86,18.78,18.83,648800.0,14.6577,14.7123,14.6499,14.6889,648800.0
2009-01-13 09:30:00,18.64,18.83,18.45,18.45,176500.0,14.5407,14.6889,14.3924,14.3924,176500.0
2009-01-13 09:35:00,18.45,18.81,18.42,18.69,122600.0,14.3924,14.6733,14.369,14.5797,122600.0
2009-01-13 09:40:00,18.69,18.93,18.63,18.93,101700.0,14.5797,14.7669,14.5329,14.7669,101700.0
2009-01-13 09:45:00,18.95,19.01,18.81,18.85,101800.0,14.7825,14.8293,14.6733,14.7045,101800.0
2009-01-13 09:50:00,18.86,18.95,18.76,18.8,95500.0,14.7123,14.7825,14.6343,14.6655,95500.0
2009-01-13 09:55:00,18.8,18.9,18.74,18.81,116700.0,14.6655,14.7435,14.6187,14.6733,116700.0
2009-01-13 10:00:00,18.81,18.89,18.7,18.75,110900.0,14.6733,14.7357,14.5875,14.6265,110900.0
2009-01-13 10:05:00,18.75,18.89,18.72,18.82,128000.0,14.6265,14.7357,14.6031,14.6811,128000.0
2009-01-13 10:10:00,18.82,18.97,18.77,18.97,94700.0,14.6811,14.7981,14.6421,14.7981,94700.0
2009-01-13 10:15:00,18.97,19.02,18.83,18.9,94300.0,14.7981,14.8371,14.6889,14.7435,94300.0
2009-01-13 10:20:00,18.9,18.91,18.81,18.82,54200.0,14.7435,14.7513,14.6733,14.6811,54200.0
2009-01-13 10:25:00,18.81,18.85,18.68,18.75,88000.0,14.6733,14.7045,14.5719,14.6265,88000.0
2009-01-13 10:30:00,18.74,18.77,18.64,18.71,74800.0,14.6187,14.6421,14.5407,14.5953,74800.0
2009-01-13 10:35:00,18.71,18.77,18.65,18.69,84000.0,14.5953,14.6421,14.5485,14.5797,84000.0
2009-01-13 10:40:00,18.69,18.77,18.69,18.75,71300.0,14.5797,14.6421,14.5797,14.6265,71300.0
2009-01-13 10:45:00,18.75,18.97,18.75,18.94,102100.0,14.6265,14.7981,14.6265,14.7747,102100.0
2009-01-13 10:50:00,18.94,19.08,18.91,19.08,136600.0,14.7747,14.8839,14.7513,14.8839,136600.0
2009-01-13 10:55:00,19.08,19.17,19.04,19.14,184400.0,14.8839,14.9541,14.8527,14.9307,184400.0
2009-01-13 11:00:00,19.14,19.16,19.09,19.1,115300.0,14.9307,14.9463,14.8917,14.8995,115300.0
2009-01-13 11:05:00,19.1,19.2,19.09,19.17,93900.0,14.8995,14.9775,14.8917,14.9541,93900.0
2009-01-13 11:10:00,19.17,19.17,19.1,19.13,125600.0,14.9541,14.9541,14.8995,14.9229,125600.0
2009-01-13 11:15:00,19.14,19.17,19.08,19.1,129100.0,14.9307,14.9541,14.8839,14.8995,129100.0
2009-01-13 11:20:00,19.09,19.1,18.98,19.02,111400.0,14.8917,14.8995,14.8059,14.8371,111400.0
2009-01-13 11:25:00,19.02,19.25,19.02,19.24,199700.0,14.8371,15.0165,14.8371,15.0087,199700.0
2009-01-13 11:30:00,19.24,19.37,19.22,19.29,131300.0,15.0087,15.1101,14.9931,15.0477,131300.0
2009-01-13 11:35:00,19.28,19.33,19.25,19.27,86600.0,15.0399,15.0789,15.0165,15.0321,86600.0
2009-01-13 11:40:00,19.28,19.34,19.24,19.25,117200.0,15.0399,15.0867,15.0087,15.0165,117200.0
2009-01-13 11:45:00,19.25,19.27,19.12,19.18,104700.0,15.0165,15.0321,14.9151,14.9619,104700.0
2009-01-13 11:50:00,19.17,19.24,19.13,19.14,56300.0,14.9541,15.0087,14.9229,14.9307,56300.0
2009-01-13 11:55:00,19.15,19.29,19.13,19.27,88600.0,14.9385,15.0477,14.9229,15.0321,88600.0
2009-01-13 12:00:00,19.27,19.3,19.15,19.23,111800.0,15.0321,15.0555,14.9385,15.0009,111800.0
2009-01-13 12:05:00,19.23,19.23,19.15,19.18,70200.0,15.0009,15.0009,14.9385,14.9619,70200.0
2009-01-13 12:10:00,19.17,19.17,19.09,19.09,60700.0,14.9541,14.9541,14.8917,14.8917,60700.0
2009-01-13 12:15:00,19.09,19.11,19.01,19.01,75800.0,14.8917,14.9073,14.8293,14.8293,75800.0
2009-01-13 12:20:00,19.02,19.07,19.0,19.07,79700.0,14.8371,14.8761,14.8215,14.8761,79700.0
2009-01-13 12:25:00,19.07,19.07,19.0,19.02,49400.0,14.8761,14.8761,14.8215,14.8371,49400.0
2009-01-13 12:30:00,19.01,19.07,19.01,19.03,58500.0,14.8293,14.8761,14.8293,14.8449,58500.0
2009-01-13 12:35:00,19.03,19.17,19.03,19.13,107300.0,14.8449,14.9541,14.8449,14.9229,107300.0
2009-01-13 12:40:00,19.13,19.13,19.0,19.0,79800.0,14.9229,14.9229,14.8215,14.8215,79800.0
2009-01-13 12:45:00,19.01,19.03,19.0,19.03,32300.0,14.8293,14.8449,14.8215,14.8449,32300.0
2009-01-13 12:50:00,19.02,19.1,19.02,19.07,97600.0,14.8371,14.8995,14.8371,14.8761,97600.0
2009-01-13 12:55:00,19.07,19.08,19.0,19.0,47300.0,14.8761,14.8839,14.8215,14.8215,47300.0
2009-01-13 13:00:00,19.0,19.03,18.99,19.0,101400.0,14.8215,14.8449,14.8137,14.8215,101400.0
2009-01-13 13:05:00,19.0,19.05,19.0,19.02,43700.0,14.8215,14.8605,14.8215,14.8371,43700.0
2009-01-13 13:10:00,19.03,19.05,19.0,19.02,38000.0,14.8449,14.8605,14.8215,14.8371,38000.0
2009-01-13 13:15:00,19.03,19.03,18.96,18.97,99500.0,14.8449,14.8449,14.7903,14.7981,99500.0
2009-01-13 13:20:00,18.98,18.98,18.9,18.91,145000.0,14.8059,14.8059,14.7435,14.7513,145000.0
2009-01-13 13:25:00,18.91,18.93,18.86,18.92,83900.0,14.7513,14.7669,14.7123,14.7591,83900.0
2009-01-13 13:30:00,18.91,18.92,18.84,18.89,54000.0,14.7513,14.7591,14.6967,14.7357,54000.0
2009-01-13 13:35:00,18.88,18.89,18.83,18.83,130600.0,14.7279,14.7357,14.6889,14.6889,130600.0
2009-01-13 13:40:00,18.84,18.86,18.72,18.76,143700.0,14.6967,14.7123,14.6031,14.6343,143700.0
2009-01-13 13:45:00,18.77,18.77,18.64,18.67,126800.0,14.6421,14.6421,14.5407,14.5641,126800.0
2009-01-13 13:50:00,18.67,18.72,18.66,18.69,80100.0,14.5641,14.6031,14.5563,14.5797,80100.0
2009-01-13 13:55:00,18.69,18.69,18.46,18.51,406300.0,14.5797,14.5797,14.4002,14.4392,406300.0
2009-01-13 14:00:00,18.5,18.54,18.48,18.54,154500.0,14.4314,14.4626,14.4158,14.4626,154500.0
2009-01-13 14:05:00,18.54,18.62,18.54,18.56,125100.0,14.4626,14.525,14.4626,14.4782,125100.0
2009-01-13 14:10:00,18.57,18.62,18.56,18.6,126200.0,14.486,14.525,14.4782,14.5094,126200.0
2009-01-13 14:15:00,18.61,18.63,18.6,18.62,70500.0,14.5172,14.5329,14.5094,14.525,70500.0
2009-01-13 14:20:00,18.61,18.62,18.51,18.52,134500.0,14.5172,14.525,14.4392,14.447,134500.0
2009-01-13 14:25:00,18.52,18.52,18.41,18.42,147400.0,14.447,14.447,14.3612,14.369,147400.0
2009-01-13 14:30:00,18.41,18.72,18.41,18.64,238600.0,14.3612,14.6031,14.3612,14.5407,238600.0
2009-01-13 14:35:00,18.63,18.77,18.63,18.74,73600.0,14.5329,14.6421,14.5329,14.6187,73600.0
2009-01-13 14:40:00,18.75,18.84,18.74,18.78,101200.0,14.6265,14.6967,14.6187,14.6499,101200.0
2009-01-13 14:45:00,18.78,19.01,18.77,18.93,184600.0,14.6499,14.8293,14.6421,14.7669,184600.0
2009-01-13 14:50:00,18.91,18.95,18.84,18.84,115000.0,14.7513,14.7825,14.6967,14.6967,115000.0
2009-01-13 14:55:00,18.86,18.95,18.79,18.79,132000.0,14.7123,14.7825,14.6577,14.6577,132000.0
2009-01-13 15:00:00,18.79,18.81,18.72,18.77,114800.0,14.6577,14.6733,14.6031,14.6421,114800.0
2009-01-13 15:05:00,18.77,18.77,18.6,18.67,154700.0,14.6421,14.6421,14.5094,14.5641,154700.0
2009-01-13 15:10:00,18.68,18.8,18.65,18.75,214000.0,14.5719,14.6655,14.5485,14.6265,214000.0
2009-01-13 15:15:00,18.76,18.83,18.69,18.73,134700.0,14.6343,14.6889,14.5797,14.6109,134700.0
2009-01-13 15:20:00,18.73,18.9,18.71,18.88,231900.0,14.6109,14.7435,14.5953,14.7279,231900.0
2009-01-13 15:25:00,18.87,18.92,18.84,18.92,173700.0,14.7201,14.7591,14.6967,14.7591,173700.0
2009-01-13 15:30:00,18.92,18.94,18.76,18.91,233000.0,14.7591,14.7747,14.6343,14.7513,233000.0
2009-01-13 15:35:00,18.91,19.0,18.86,18.98,217700.0,14.7513,14.8215,14.7123,14.8059,217700.0
2009-01-13 15:40:00,18.98,19.1,18.95,19.08,332800.0,14.8059,14.8995,14.7825,14.8839,332800.0
2009-01-13 15:45:00,19.08,19.1,18.94,19.1,314200.0,14.8839,14.8995,14.7747,14.8995,314200.0
2009-01-13 15:50:00,19.1,19.11,18.99,19.02,396300.0,14.8995,14.9073,14.8137,14.8371,396300.0
2009-01-13 15:55:00,19.01,19.05,18.95,18.97,613700.0,14.8293,14.8605,14.7825,14.7981,613700.0
2009-01-14 09:30:00,18.43,18.61,18.31,18.5,196700.0,14.3768,14.5172,14.2832,14.4314,196700.0
2009-01-14 09:35:00,18.47,18.67,18.18,18.18,239900.0,14.408,14.5641,14.1818,14.1818,239900.0
2009-01-14 09:40:00,18.19,18.4,18.16,18.16,192300.0,14.1896,14.3534,14.1662,14.1662,192300.0
2009-01-14 09:45:00,18.15,18.2,18.05,18.12,279300.0,14.1584,14.1974,14.0804,14.135,279300.0
2009-01-14 09:50:00,18.12,18.36,18.11,18.33,364500.0,14.135,14.3222,14.1272,14.2988,364500.0
2009-01-14 09:55:00,18.32,18.36,18.26,18.3,204800.0,14.291,14.3222,14.2442,14.2754,204800.0
2009-01-14 10:00:00,18.29,18.32,18.2,18.31,298200.0,14.2676,14.291,14.1974,14.2832,298200.0
2009-01-14 10:05:00,18.3,18.33,18.22,18.26,137000.0,14.2754,14.2988,14.213,14.2442,137000.0
2009-01-14 10:10:00,18.26,18.29,18.17,18.17,153500.0,14.2442,14.2676,14.174,14.174,153500.0
2009-01-14 10:15:00,18.18,18.2,18.04,18.14,279600.0,14.1818,14.1974,14.0726,14.1506,279600.0
2009-01-14 10:20:00,18.13,18.14,18.0,18.02,301000.0,14.1428,14.1506,14.0414,14.057,301000.0
2009-01-14 10:25:00,18.01,18.07,17.98,18.05,294200.0,14.0492,14.096,14.0258,14.0804,294200.0
2009-01-14 10:30:00,18.04,18.09,18.0,18.09,265700.0,14.0726,14.1116,14.0414,14.1116,265700.0
2009-01-14 10:35:00,18.09,18.11,17.98,17.98,385500.0,14.1116,14.1272,14.0258,14.0258,385500.0
2009-01-14 10:40:00,17.98,17.99,17.88,17.9,221200.0,14.0258,14.0336,13.9478,13.9634,221200.0
2009-01-14 10:45:00,17.9,18.02,17.85,17.9,282400.0,13.9634,14.057,13.9244,13.9634,282400.0
2009-01-14 10:50:00,17.9,17.96,17.89,17.92,191700.0,13.9634,14.0102,13.9556,13.979,191700.0
2009-01-14 10:55:00,17.92,17.98,17.88,17.94,145100.0,13.979,14.0258,13.9478,13.9946,145100.0
2009-01-14 11:00:00,17.94,17.97,17.9,17.91,84100.0,13.9946,14.018,13.9634,13.9712,84100.0
2009-01-14 11:05:00,17.92,17.99,17.89,17.93,200300.0,13.979,14.0336,13.9556,13.9868,200300.0
2009-01-14 11:10:00,17.93,17.97,17.9,17.95,133400.0,13.9868,14.018,13.9634,14.0024,133400.0
2009-01-14 11:15:00,17.95,18.0,17.92,18.0,85600.0,14.0024,14.0414,13.979,14.0414,85600.0
2009-01-14 11:20:00,18.0,18.03,17.97,18.01,113400.0,14.0414,14.0648,14.018,14.0492,113400.0
2009-01-14 11:25:00,18.01,18.04,17.98,17.99,113500.0,14.0492,14.0726,14.0258,14.0336,113500.0
2009-01-14 11:30:00,17.98,18.08,17.98,18.05,99700.0,14.0258,14.1038,14.0258,14.0804,99700.0
2009-01-14 11:35:00,18.05,18.06,17.96,17.97,112600.0,14.0804,14.0882,14.0102,14.018,112600.0
2009-01-14 11:40:00,17.97,17.98,17.93,17.94,114300.0,14.018,14.0258,13.9868,13.9946,114300.0
2009-01-14 11:45:00,17.93,18.03,17.9,17.96,153100.0,13.9868,14.0648,13.9634,14.0102,153100.0
2009-01-14 11:50:00,17.97,17.99,17.93,17.94,142800.0,14.018,14.0336,13.9868,13.9946,142800.0
2009-01-14 11:55:00,17.94,17.95,17.9,17.91,185200.0,13.9946,14.0024,13.9634,13.9712,185200.0
2009-01-14 12:00:00,17.9,17.91,17.82,17.83,186300.0,13.9634,13.9712,13.901,13.9088,186300.0
2009-01-14 12:05:00,17.82,17.9,17.8,17.9,140400.0,13.901,13.9634,13.8854,13.9634,140400.0
2009-01-14 12:10:00,17.9,17.9,17.81,17.83,138000.0,13.9634,13.9634,13.8932,13.9088,138000.0
2009-01-14 12:15:00,17.82,17.83,17.75,17.76,173400.0,13.901,13.9088,13.8464,13.8542,173400.0
2009-01-14 12:20:00,17.76,17.82,17.76,17.79,95400.0,13.8542,13.901,13.8542,13.8776,95400.0
2009-01-14 12:25:00,17.78,17.84,17.76,17.83,104500.0,13.8698,13.9166,13.8542,13.9088,104500.0
2009-01-14 12:30:00,17.84,17.92,17.82,17.88,189700.0,13.9166,13.979,13.901,13.9478,189700.0
2009-01-14 12:35:00,17.88,17.89,17.79,17.8,162400.0,13.9478,13.9556,13.8776,13.8854,162400.0
2009-01-14 12:40:00,17.8,17.81,17.7,17.72,115200.0,13.8854,13.8932,13.8074,13.823,115200.0
2009-01-14 12:45:00,17.72,17.77,17.71,17.75,175100.0,13.823,13.862,13.8152,13.8464,175100.0
2009-01-14 12:50:00,17.75,17.86,17.75,17.85,168900.0,13.8464,13.9322,13.8464,13.9244,168900.0
2009-01-14 12:55:00,17.86,17.89,17.85,17.87,176200.0,13.9322,13.9556,13.9244,13.94,176200.0
2009-01-14 13:00:00,17.88,17.98,17.86,17.97,197800.0,13.9478,14.0258,13.9322,14.018,197800.0
2009-01-14 13:05:00,17.96,18.02,17.96,18.0,141400.0,14.0102,14.057,14.0102,14.0414,141400.0
2009-01-14 13:10:00,18.0,18.01,17.88,17.91,179300.0,14.0414,14.0492,13.9478,13.9712,179300.0
2009-01-14 13:15:00,17.91,17.98,17.88,17.97,132500.0,13.9712,14.0258,13.9478,14.018,132500.0
2009-01-14 13:20:00,17.97,18.0,17.9,17.92,70200.0,14.018,14.0414,13.9634,13.979,70200.0
2009-01-14 13:25:00,17.91,17.94,17.87,17.89,68600.0,13.9712,13.9946,13.94,13.9556,68600.0
2009-01-14 13:30:00,17.89,17.9,17.81,17.82,149200.0,13.9556,13.9634,13.8932,13.901,149200.0
2009-01-14 13:35:00,17.82,17.85,17.81,17.83,142200.0,13.901,13.9244,13.8932,13.9088,142200.0
2009-01-14 13:40:00,17.82,17.84,17.8,17.83,87600.0,13.901,13.9166,13.8854,13.9088,87600.0
2009-01-14 13:45:00,17.83,17.89,17.81,17.88,71100.0,13.9088,13.9556,13.8932,13.9478,71100.0
2009-01-14 13:50:00,17.88,17.88,17.81,17.85,63900.0,13.9478,13.9478,13.8932,13.9244,63900.0
2009-01-14 13:55:00,17.85,17.87,17.84,17.85,49900.0,13.9244,13.94,13.9166,13.9244,49900.0
2009-01-14 14:00:00,17.85,17.86,17.8,17.82,151300.0,13.9244,13.9322,13.8854,13.901,151300.0
2009-01-14 14:05:00,17.81,17.93,17.81,17.92,126900.0,13.8932,13.9868,13.8932,13.979,126900.0
2009-01-14 14:10:00,17.92,17.95,17.87,17.93,187900.0,13.979,14.0024,13.94,13.9868,187900.0
2009-01-14 14:15:00,17.92,17.98,17.92,17.95,122600.0,13.979,14.0258,13.979,14.0024,122600.0
2009-01-14 14:20:00,17.95,17.97,17.9,17.91,111900.0,14.0024,14.018,13.9634,13.9712,111900.0
2009-01-14 14:25:00,17.91,17.97,17.89,17.95,101800.0,13.9712,14.018,13.9556,14.0024,101800.0
2009-01-14 14:30:00,17.95,18.19,17.94,18.15,367600.0,14.0024,14.1896,13.9946,14.1584,367600.0
2009-01-14 14:35:00,18.16,18.17,18.1,18.12,217900.0,14.1662,14.174,14.1194,14.135,217900.0
2009-01-14 14:40:00,18.12,18.13,18.03,18.09,163600.0,14.135,14.1428,14.0648,14.1116,163600.0
2009-01-14 14:45:00,18.09,18.15,18.04,18.05,171100.0,14.1116,14.1584,14.0726,14.0804,171100.0
2009-01-14 14:50:00,18.05,18.11,18.04,18.06,103800.0,14.0804,14.1272,14.0726,14.0882,103800.0
2009-01-14 14:55:00,18.04,18.05,17.98,17.98,164400.0,14.0726,14.0804,14.0258,14.0258,164400.0
2009-01-14 15:00:00,17.99,17.99,17.87,17.87,224200.0,14.0336,14.0336,13.94,13.94,224200.0
2009-01-14 15:05:00,17.87,17.95,17.86,17.92,147600.0,13.94,14.0024,13.9322,13.979,147600.0
2009-01-14 15:10:00,17.91,17.93,17.8,17.87,211500.0,13.9712,13.9868,13.8854,13.94,211500.0
2009-01-14 15:15:00,17.87,17.91,17.84,17.89,305800.0,13.94,13.9712,13.9166,13.9556,305800.0
2009-01-14 15:20:00,17.89,17.93,17.85,17.93,190800.0,13.9556,13.9868,13.9244,13.9868,190800.0
2009-01-14 15:25:00,17.93,17.97,17.84,17.85,155400.0,13.9868,14.018,13.9166,13.9244,155400.0
2009-01-14 15:30:00,17.84,17.92,17.83,17.92,169000.0,13.9166,13.979,13.9088,13.979,169000.0
2009-01-14 15:35:00,17.92,17.92,17.76,17.76,349700.0,13.979,13.979,13.8542,13.8542,349700.0
2009-01-14 15:40:00,17.76,17.82,17.7,17.81,387600.0,13.8542,13.901,13.8074,13.8932,387600.0
2009-01-14 15:45:00,17.81,17.97,17.74,17.97,483000.0,13.8932,14.018,13.8386,14.018,483000.0
2009-01-14 15:50:00,17.97,18.04,17.86,17.87,574600.0,14.018,14.0726,13.9322,13.94,574600.0
2009-01-14 15:55:00,17.88,17.92,17.8,17.82,798500.0,13.9478,13.979,13.8854,13.901,798500.0
2009-01-15 09:30:00,18.18,18.39,17.78,17.78,257700.0,14.1818,14.3456,13.8698,13.8698,257700.0
2009-01-15 09:35:00,17.77,17.86,17.7,17.8,187400.0,13.862,13.9322,13.8074,13.8854,187400.0
2009-01-15 09:40:00,17.8,17.8,17.5,17.6,360300.0,13.8854,13.8854,13.6514,13.7294,360300.0
2009-01-15 09:45:00,17.59,17.65,17.49,17.51,483600.0,13.7216,13.7684,13.6436,13.6592,483600.0
2009-01-15 09:50:00,17.51,17.55,17.39,17.48,381200.0,13.6592,13.6904,13.5656,13.6358,381200.0
2009-01-15 09:55:00,17.48,17.57,17.47,17.52,197400.0,13.6358,13.706,13.628,13.667,197400.0
2009-01-15 10:00:00,17.52,17.55,17.3,17.34,421900.0,13.667,13.6904,13.4953,13.5266,421900.0
2009-01-15 10:05:00,17.34,17.37,17.16,17.31,445900.0,13.5266,13.55,13.3861,13.5031,445900.0
2009-01-15 10:10:00,17.3,17.41,17.28,17.4,329000.0,13.4953,13.5812,13.4797,13.5734,329000.0
2009-01-15 10:15:00,17.4,17.4,17.12,17.15,339900.0,13.5734,13.5734,13.3549,13.3783,339900.0
2009-01-15 10:20:00,17.15,17.38,17.1,17.11,437000.0,13.3783,13.5578,13.3393,13.3471,437000.0
2009-01-15 10:25:00,17.1,17.2,17.07,17.11,342000.0,13.3393,13.4173,13.3159,13.3471,342000.0
2009-01-15 10:30:00,17.1,17.26,17.07,17.08,369400.0,13.3393,13.4641,13.3159,13.3237,369400.0
2009-01-15 10:35:00,17.07,17.13,17.03,17.11,365000.0,13.3159,13.3627,13.2847,13.3471,365000.0
2009-01-15 10:40:00,17.1,17.2,17.06,17.06,276800.0,13.3393,13.4173,13.3081,13.3081,276800.0
2009-01-15 10:45:00,17.06,17.2,17.03,17.14,290100.0,13.3081,13.4173,13.2847,13.3705,290100.0
2009-01-15 10:50:00,17.15,17.2,17.1,17.12,178700.0,13.3783,13.4173,13.3393,13.3549,178700.0
2009-01-15 10:55:00,17.12,17.19,17.05,17.06,302600.0,13.3549,13.4095,13.3003,13.3081,302600.0
2009-01-15 11:00:00,17.05,17.16,17.0,17.13,552900.0,13.3003,13.3861,13.2613,13.3627,552900.0
2009-01-15 11:05:00,17.13,17.24,17.1,17.24,390000.0,13.3627,13.4485,13.3393,13.4485,390000.0
2009-01-15 11:10:00,17.25,17.26,17.12,17.15,238400.0,13.4563,13.4641,13.3549,13.3783,238400.0
2009-01-15 11:15:00,17.15,17.16,17.11,17.11,157300.0,13.3783,13.3861,13.3471,13.3471,157300.0
2009-01-15 11:20:00,17.11,17.21,17.11,17.21,132900.0,13.3471,13.4251,13.3471,13.4251,132900.0
2009-01-15 11:25:00,17.21,17.29,17.2,17.25,275300.0,13.4251,13.4875,13.4173,13.4563,275300.0
2009-01-15 11:30:00,17.25,17.35,17.24,17.29,182400.0,13.4563,13.5344,13.4485,13.4875,182400.0
2009-01-15 11:35:00,17.28,17.28,17.18,17.21,220300.0,13.4797,13.4797,13.4017,13.4251,220300.0
2009-01-15 11:40:00,17.21,17.23,17.0,17.03,376900.0,13.4251,13.4407,13.2613,13.2847,376900.0
2009-01-15 11:45:00,17.03,17.05,17.02,17.03,72300.0,13.2847,13.3003,13.2769,13.2847,72300.0
2009-01-15 11:50:00,17.02,17.14,17.02,17.07,180200.0,13.2769,13.3705,13.2769,13.3159,180200.0
2009-01-15 11:55:00,17.07,17.09,17.06,17.07,83700.0,13.3159,13.3315,13.3081,13.3159,83700.0
2009-01-15 12:00:00,17.07,17.1,17.06,17.09,109000.0,13.3159,13.3393,13.3081,13.3315,109000.0
2009-01-15 12:05:00,17.08,17.08,17.0,17.01,216100.0,13.3237,13.3237,13.2613,13.2691,216100.0
2009-01-15 12:10:00,17.02,17.06,17.0,17.05,135400.0,13.2769,13.3081,13.2613,13.3003,135400.0
2009-01-15 12:15:00,17.04,17.04,16.86,16.87,509800.0,13.2925,13.2925,13.1521,13.1599,509800.0
2009-01-15 12:20:00,16.87,16.87,16.77,16.79,201000.0,13.1599,13.1599,13.0819,13.0975,201000.0
2009-01-15 12:25:00,16.78,16.81,16.74,16.78,318400.0,13.0897,13.1131,13.0585,13.0897,318400.0
2009-01-15 12:30:00,16.78,16.82,16.74,16.81,235900.0,13.0897,13.1209,13.0585,13.1131,235900.0
2009-01-15 12:35:00,16.81,16.88,16.81,16.84,383400.0,13.1131,13.1677,13.1131,13.1365,383400.0
2009-01-15 12:40:00,16.84,16.86,16.79,16.83,251900.0,13.1365,13.1521,13.0975,13.1287,251900.0
2009-01-15 12:45:00,16.84,16.86,16.74,16.85,326000.0,13.1365,13.1521,13.0585,13.1443,326000.0
2009-01-15 12:50:00,16.85,16.95,16.84,16.91,199800.0,13.1443,13.2223,13.1365,13.1911,199800.0
2009-01-15 12:55:00,16.91,16.93,16.86,16.93,137900.0,13.1911,13.2067,13.1521,13.2067,137900.0
2009-01-15 13:00:00,16.93,16.99,16.92,16.99,249700.0,13.2067,13.2535,13.1989,13.2535,249700.0
2009-01-15 13:05:00,16.99,17.07,16.98,17.03,146700.0,13.2535,13.3159,13.2457,13.2847,146700.0
2009-01-15 13:10:00,17.03,17.1,16.99,17.01,148600.0,13.2847,13.3393,13.2535,13.2691,148600.0
2009-01-15 13:15:00,17.02,17.07,16.97,16.99,145000.0,13.2769,13.3159,13.2379,13.2535,145000.0
2009-01-15 13:20:00,16.99,17.0,16.92,16.94,230400.0,13.2535,13.2613,13.1989,13.2145,230400.0
2009-01-15 13:25:00,16.95,16.99,16.93,16.96,234000.0,13.2223,13.2535,13.2067,13.2301,234000.0
2009-01-15 13:30:00,16.95,17.06,16.91,17.05,404900.0,13.2223,13.3081,13.1911,13.3003,404900.0
2009-01-15 13:35:00,17.05,17.23,17.03,17.22,294400.0,13.3003,13.4407,13.2847,13.4329,294400.0
2009-01-15 13:40:00,17.22,17.35,17.21,17.31,456700.0,13.4329,13.5344,13.4251,13.5031,456700.0
2009-01-15 13:45:00,17.31,17.34,17.19,17.32,240000.0,13.5031,13.5266,13.4095,13.5109,240000.0
2009-01-15 13:50:00,17.31,17.51,17.3,17.5,379000.0,13.5031,13.6592,13.4953,13.6514,379000.0
2009-01-15 13:55:00,17.5,17.64,17.42,17.59,331700.0,13.6514,13.7606,13.589,13.7216,331700.0
2009-01-15 14:00:00,17.59,17.68,17.51,17.51,341200.0,13.7216,13.7918,13.6592,13.6592,341200.0
2009-01-15 14:05:00,17.5,17.73,17.5,17.68,317100.0,13.6514,13.8308,13.6514,13.7918,317100.0
2009-01-15 14:10:00,17.67,17.73,17.54,17.55,240800.0,13.784,13.8308,13.6826,13.6904,240800.0
2009-01-15 14:15:00,17.55,17.7,17.54,17.65,203400.0,13.6904,13.8074,13.6826,13.7684,203400.0
2009-01-15 14:20:00,17.65,17.74,17.55,17.57,268300.0,13.7684,13.8386,13.6904,13.706,268300.0
2009-01-15 14:25:00,17.56,17.75,17.54,17.68,334600.0,13.6982,13.8464,13.6826,13.7918,334600.0
2009-01-15 14:30:00,17.69,17.87,17.62,17.79,390900.0,13.7996,13.94,13.745,13.8776,390900.0
2009-01-15 14:35:00,17.79,17.86,17.73,17.84,309900.0,13.8776,13.9322,13.8308,13.9166,309900.0
2009-01-15 14:40:00,17.84,17.95,17.78,17.86,406700.0,13.9166,14.0024,13.8698,13.9322,406700.0
2009-01-15 14:45:00,17.87,18.0,17.87,17.94,411700.0,13.94,14.0414,13.94,13.9946,411700.0
2009-01-15 14:50:00,17.94,17.98,17.72,17.75,364300.0,13.9946,14.0258,13.823,13.8464,364300.0
2009-01-15 14:55:00,17.74,17.82,17.64,17.7,202000.0,13.8386,13.901,13.7606,13.8074,202000.0
2009-01-15 15:00:00,17.7,17.89,17.69,17.75,287800.0,13.8074,13.9556,13.7996,13.8464,287800.0
2009-01-15 15:05:00,17.75,17.85,17.6,17.62,261300.0,13.8464,13.9244,13.7294,13.745,261300.0
2009-01-15 15:10:00,17.63,17.78,17.57,17.74,274800.0,13.7528,13.8698,13.706,13.8386,274800.0
2009-01-15 15:15:00,17.74,17.81,17.71,17.77,180700.0,13.8386,13.8932,13.8152,13.862,180700.0
2009-01-15 15:20:00,17.78,17.82,17.5,17.52,322700.0,13.8698,13.901,13.6514,13.667,322700.0
2009-01-15 15:25:00,17.51,17.51,17.28,17.31,398700.0,13.6592,13.6592,13.4797,13.5031,398700.0
2009-01-15 15:30:00,17.31,17.32,17.15,17.19,400500.0,13.5031,13.5109,13.3783,13.4095,400500.0
2009-01-15 15:35:00,17.19,17.22,17.08,17.2,490600.0,13.4095,13.4329,13.3237,13.4173,490600.0
2009-01-15 15:40:00,17.2,17.21,17.01,17.02,466000.0,13.4173,13.4251,13.2691,13.2769,466000.0
2009-01-15 15:45:00,17.02,17.1,17.0,17.02,701700.0,13.2769,13.3393,13.2613,13.2769,701700.0
2009-01-15 15:50:00,17.01,17.33,17.01,17.31,683100.0,13.2691,13.5187,13.2691,13.5031,683100.0
2009-01-15 15:55:00,17.31,17.37,17.22,17.34,971700.0,13.5031,13.55,13.4329,13.5266,971700.0
2009-01-16 09:30:00,17.87,17.98,17.61,17.85,1012800.0,13.94,14.0258,13.7372,13.9244,1012800.0
2009-01-16 09:35:00,17.84,17.84,17.44,17.52,287400.0,13.9166,13.9166,13.6046,13.667,287400.0
2009-01-16 09:40:00,17.52,17.55,17.33,17.47,293700.0,13.667,13.6904,13.5187,13.628,293700.0
2009-01-16 09:45:00,17.47,17.54,17.26,17.26,262200.0,13.628,13.6826,13.4641,13.4641,262200.0
2009-01-16 09:50:00,17.27,17.34,17.12,17.19,243600.0,13.4719,13.5266,13.3549,13.4095,243600.0
2009-01-16 09:55:00,17.16,17.27,17.1,17.2,279800.0,13.3861,13.4719,13.3393,13.4173,279800.0
2009-01-16 10:00:00,17.2,17.4,17.18,17.37,215800.0,13.4173,13.5734,13.4017,13.55,215800.0
2009-01-16 10:05:00,17.37,17.41,17.3,17.32,193800.0,13.55,13.5812,13.4953,13.5109,193800.0
2009-01-16 10:10:00,17.32,17.32,17.19,17.31,149500.0,13.5109,13.5109,13.4095,13.5031,149500.0
2009-01-16 10:15:00,17.32,17.32,17.21,17.23,158700.0,13.5109,13.5109,13.4251,13.4407,158700.0
2009-01-16 10:20:00,17.24,17.26,17.2,17.25,241900.0,13.4485,13.4641,13.4173,13.4563,241900.0
2009-01-16 10:25:00,17.25,17.26,17.21,17.23,118600.0,13.4563,13.4641,13.4251,13.4407,118600.0
2009-01-16 10:30:00,17.22,17.33,17.2,17.32,149000.0,13.4329,13.5187,13.4173,13.5109,149000.0
2009-01-16 10:35:00,17.32,17.34,17.27,17.29,108600.0,13.5109,13.5266,13.4719,13.4875,108600.0
2009-01-16 10:40:00,17.29,17.29,17.21,17.22,108500.0,13.4875,13.4875,13.4251,13.4329,108500.0
2009-01-16 10:45:00,17.21,17.26,17.16,17.17,129300.0,13.4251,13.4641,13.3861,13.3939,129300.0
2009-01-16 10:50:00,17.17,17.25,17.13,17.21,137500.0,13.3939,13.4563,13.3627,13.4251,137500.0
2009-01-16 10:55:00,17.2,17.24,17.03,17.03,207000.0,13.4173,13.4485,13.2847,13.2847,207000.0
2009-01-16 11:00:00,17.03,17.05,17.0,17.04,133600.0,13.2847,13.3003,13.2613,13.2925,133600.0
2009-01-16 11:05:00,17.04,17.05,16.94,16.98,260200.0,13.2925,13.3003,13.2145,13.2457,260200.0
2009-01-16 11:10:00,16.97,16.97,16.8,16.85,266500.0,13.2379,13.2379,13.1053,13.1443,266500.0
2009-01-16 11:15:00,16.85,16.88,16.75,16.81,299800.0,13.1443,13.1677,13.0663,13.1131,299800.0
2009-01-16 11:20:00,16.81,16.85,16.77,16.84,186400.0,13.1131,13.1443,13.0819,13.1365,186400.0
2009-01-16 11:25:00,16.84,16.93,16.83,16.92,130500.0,13.1365,13.2067,13.1287,13.1989,130500.0
2009-01-16 11:30:00,16.92,16.93,16.66,16.68,255900.0,13.1989,13.2067,12.9961,13.0117,255900.0
2009-01-16 11:35:00,16.68,16.68,16.6,16.65,417800.0,13.0117,13.0117,12.9493,12.9883,417800.0
2009-01-16 11:40:00,16.65,16.66,16.55,16.63,274000.0,12.9883,12.9961,12.9103,12.9727,274000.0
2009-01-16 11:45:00,16.63,16.7,16.57,16.7,229200.0,12.9727,13.0273,12.9259,13.0273,229200.0
2009-01-16 11:50:00,16.7,16.74,16.66,16.67,132400.0,13.0273,13.0585,12.9961,13.0039,132400.0
2009-01-16 11:55:00,16.67,16.67,16.5,16.52,286300.0,13.0039,13.0039,12.8713,12.8869,286300.0
2009-01-16 12:00:00,16.52,16.59,16.48,16.56,157100.0,12.8869,12.9415,12.8557,12.9181,157100.0
2009-01-16 12:05:00,16.57,16.58,16.47,16.47,130000.0,12.9259,12.9337,12.8479,12.8479,130000.0
2009-01-16 12:10:00,16.48,16.55,16.44,16.55,229200.0,12.8557,12.9103,12.8245,12.9103,229200.0
2009-01-16 12:15:00,16.55,16.55,16.37,16.38,335300.0,12.9103,12.9103,12.7699,12.7777,335300.0
2009-01-16 12:20:00,16.38,16.45,16.34,16.39,291800.0,12.7777,12.8323,12.7465,12.7855,291800.0
2009-01-16 12:25:00,16.38,16.49,16.33,16.42,245700.0,12.7777,12.8635,12.7387,12.8089,245700.0
2009-01-16 12:30:00,16.42,16.57,16.41,16.52,242000.0,12.8089,12.9259,12.8011,12.8869,242000.0
2009-01-16 12:35:00,16.52,16.75,16.49,16.75,244700.0,12.8869,13.0663,12.8635,13.0663,244700.0
2009-01-16 12:40:00,16.75,16.81,16.71,16.73,211800.0,13.0663,13.1131,13.0351,13.0507,211800.0
2009-01-16 12:45:00,16.73,16.74,16.64,16.7,147800.0,13.0507,13.0585,12.9805,13.0273,147800.0
2009-01-16 12:50:00,16.71,16.88,16.69,16.86,180500.0,13.0351,13.1677,13.0195,13.1521,180500.0
2009-01-16 12:55:00,16.86,16.86,16.74,16.86,109300.0,13.1521,13.1521,13.0585,13.1521,109300.0
2009-01-16 13:00:00,16.86,16.98,16.79,16.79,220200.0,13.1521,13.2457,13.0975,13.0975,220200.0
2009-01-16 13:05:00,16.79,16.89,16.72,16.89,184500.0,13.0975,13.1755,13.0429,13.1755,184500.0
2009-01-16 13:10:00,16.88,17.01,16.87,16.91,229200.0,13.1677,13.2691,13.1599,13.1911,229200.0
2009-01-16 13:15:00,16.91,16.91,16.7,16.77,230500.0,13.1911,13.1911,13.0273,13.0819,230500.0
2009-01-16 13:20:00,16.77,16.87,16.73,16.82,130000.0,13.0819,13.1599,13.0507,13.1209,130000.0
2009-01-16 13:25:00,16.82,16.86,16.75,16.85,82900.0,13.1209,13.1521,13.0663,13.1443,82900.0
2009-01-16 13:30:00,16.85,16.9,16.72,16.81,248900.0,13.1443,13.1833,13.0429,13.1131,248900.0
2009-01-16 13:35:00,16.82,17.01,16.81,16.98,201500.0,13.1209,13.2691,13.1131,13.2457,201500.0
2009-01-16 13:40:00,16.98,16.99,16.89,16.91,151500.0,13.2457,13.2535,13.1755,13.1911,151500.0
2009-01-16 13:45:00,16.91,16.92,16.78,16.79,95100.0,13.1911,13.1989,13.0897,13.0975,95100.0
2009-01-16 13:50:00,16.79,16.85,16.77,16.78,67600.0,13.0975,13.1443,13.0819,13.0897,67600.0
2009-01-16 13:55:00,16.78,16.9,16.77,16.9,99600.0,13.0897,13.1833,13.0819,13.1833,99600.0
2009-01-16 14:00:00,16.9,16.92,16.83,16.84,155100.0,13.1833,13.1989,13.1287,13.1365,155100.0
2009-01-16 14:05:00,16.84,16.96,16.82,16.95,350200.0,13.1365,13.2301,13.1209,13.2223,350200.0
2009-01-16 14:10:00,16.96,16.98,16.94,16.95,170300.0,13.2301,13.2457,13.2145,13.2223,170300.0
2009-01-16 14:15:00,16.95,16.95,16.81,16.83,135700.0,13.2223,13.2223,13.1131,13.1287,135700.0
2009-01-16 14:20:00,16.84,16.84,16.77,16.82,156500.0,13.1365,13.1365,13.0819,13.1209,156500.0
2009-01-16 14:25:00,16.82,16.93,16.81,16.84,136400.0,13.1209,13.2067,13.1131,13.1365,136400.0
2009-01-16 14:30:00,16.84,16.91,16.75,16.8,170200.0,13.1365,13.1911,13.0663,13.1053,170200.0
2009-01-16 14:35:00,16.8,16.95,16.8,16.89,215500.0,13.1053,13.2223,13.1053,13.1755,215500.0
2009-01-16 14:40:00,16.89,16.98,16.81,16.84,104600.0,13.1755,13.2457,13.1131,13.1365,104600.0
2009-01-16 14:45:00,16.87,16.93,16.84,16.93,148300.0,13.1599,13.2067,13.1365,13.2067,148300.0
2009-01-16 14:50:00,16.93,17.05,16.92,16.97,198100.0,13.2067,13.3003,13.1989,13.2379,198100.0
2009-01-16 14:55:00,16.98,17.17,16.97,17.17,214100.0,13.2457,13.3939,13.2379,13.3939,214100.0
2009-01-16 15:00:00,17.16,17.2,17.05,17.05,244800.0,13.3861,13.4173,13.3003,13.3003,244800.0
2009-01-16 15:05:00,17.06,17.18,17.06,17.17,213600.0,13.3081,13.4017,13.3081,13.3939,213600.0
2009-01-16 15:10:00,17.18,17.3,17.17,17.18,199900.0,13.4017,13.4953,13.3939,13.4017,199900.0
2009-01-16 15:15:00,17.19,17.44,17.18,17.44,307300.0,13.4095,13.6046,13.4017,13.6046,307300.0
2009-01-16 15:20:00,17.44,17.53,17.33,17.4,602700.0,13.6046,13.6748,13.5187,13.5734,602700.0
2009-01-16 15:25:00,17.4,17.45,17.14,17.15,240200.0,13.5734,13.6124,13.3705,13.3783,240200.0
2009-01-16 15:30:00,17.15,17.22,17.09,17.13,354300.0,13.3783,13.4329,13.3315,13.3627,354300.0
2009-01-16 15:35:00,17.13,17.19,17.08,17.1,256700.0,13.3627,13.4095,13.3237,13.3393,256700.0
2009-01-16 15:40:00,17.1,17.1,16.97,17.03,333500.0,13.3393,13.3393,13.2379,13.2847,333500.0
2009-01-16 15:45:00,17.03,17.12,17.01,17.02,555200.0,13.2847,13.3549,13.2691,13.2769,555200.0
2009-01-16 15:50:00,17.02,17.04,16.97,16.99,549300.0,13.2769,13.2925,13.2379,13.2535,549300.0
2009-01-16 15:55:00,16.99,17.04,16.97,17.01,856500.0,13.2535,13.2925,13.2379,13.2691,856500.0
2009-01-20 09:30:00,16.71,17.15,16.51,16.69,321300.0,13.0351,13.3783,12.8791,13.0195,321300.0
2009-01-20 09:35:00,16.68,16.73,16.33,16.44,285700.0,13.0117,13.0507,12.7387,12.8245,285700.0
2009-01-20 09:40:00,16.43,16.6,16.39,16.5,340200.0,12.8167,12.9493,12.7855,12.8713,340200.0
2009-01-20 09:45:00,16.51,16.51,16.12,16.2,469400.0,12.8791,12.8791,12.5749,12.6373,469400.0
2009-01-20 09:50:00,16.2,16.22,16.01,16.07,480800.0,12.6373,12.6529,12.489,12.5359,480800.0
2009-01-20 09:55:00,16.08,16.28,16.07,16.19,457500.0,12.5437,12.6997,12.5359,12.6295,457500.0
2009-01-20 10:00:00,16.2,16.2,16.0,16.0,397800.0,12.6373,12.6373,12.4812,12.4812,397800.0
2009-01-20 10:05:00,16.0,16.2,15.99,16.16,337900.0,12.4812,12.6373,12.4734,12.6061,337900.0
2009-01-20 10:10:00,16.16,16.3,16.07,16.3,287800.0,12.6061,12.7153,12.5359,12.7153,287800.0
2009-01-20 10:15:00,16.3,16.43,16.29,16.36,334200.0,12.7153,12.8167,12.7075,12.7621,334200.0
2009-01-20 10:20:00,16.36,16.67,16.33,16.57,323800.0,12.7621,13.0039,12.7387,12.9259,323800.0
2009-01-20 10:25:00,16.58,16.71,16.5,16.66,332800.0,12.9337,13.0351,12.8713,12.9961,332800.0
2009-01-20 10:30:00,16.66,16.69,16.49,16.61,205300.0,12.9961,13.0195,12.8635,12.9571,205300.0
2009-01-20 10:35:00,16.6,16.6,16.37,16.45,174900.0,12.9493,12.9493,12.7699,12.8323,174900.0
2009-01-20 10:40:00,16.45,16.45,16.21,16.21,318000.0,12.8323,12.8323,12.6451,12.6451,318000.0
2009-01-20 10:45:00,16.21,16.35,16.14,16.34,146300.0,12.6451,12.7543,12.5905,12.7465,146300.0
2009-01-20 10:50:00,16.34,16.47,16.3,16.45,149700.0,12.7465,12.8479,12.7153,12.8323,149700.0
2009-01-20 10:55:00,16.45,16.45,16.27,16.33,102600.0,12.8323,12.8323,12.6919,12.7387,102600.0
2009-01-20 11:00:00,16.33,16.44,16.28,16.3,147500.0,12.7387,12.8245,12.6997,12.7153,147500.0
2009-01-20 11:05:00,16.31,16.41,16.31,16.34,112300.0,12.7231,12.8011,12.7231,12.7465,112300.0
2009-01-20 11:10:00,16.34,16.36,16.3,16.35,108500.0,12.7465,12.7621,12.7153,12.7543,108500.0
2009-01-20 11:15:00,16.34,16.41,16.31,16.38,123400.0,12.7465,12.8011,12.7231,12.7777,123400.0
2009-01-20 11:20:00,16.38,16.39,16.25,16.26,131500.0,12.7777,12.7855,12.6763,12.6841,131500.0
2009-01-20 11:25:00,16.26,16.38,16.25,16.37,104900.0,12.6841,12.7777,12.6763,12.7699,104900.0
2009-01-20 11:30:00,16.37,16.42,16.37,16.42,176600.0,12.7699,12.8089,12.7699,12.8089,176600.0
2009-01-20 11:35:00,16.42,16.6,16.42,16.59,158600.0,12.8089,12.9493,12.8089,12.9415,158600.0
2009-01-20 11:40:00,16.59,16.68,16.58,16.67,138800.0,12.9415,13.0117,12.9337,13.0039,138800.0
2009-01-20 11:45:00,16.66,16.68,16.59,16.67,152200.0,12.9961,13.0117,12.9415,13.0039,152200.0
2009-01-20 11:50:00,16.67,16.7,16.59,16.66,147800.0,13.0039,13.0273,12.9415,12.9961,147800.0
2009-01-20 11:55:00,16.66,16.67,16.58,16.63,121800.0,12.9961,13.0039,12.9337,12.9727,121800.0
2009-01-20 12:00:00,16.64,16.7,16.63,16.69,113200.0,12.9805,13.0273,12.9727,13.0195,113200.0
2009-01-20 12:05:00,16.69,16.69,16.53,16.61,119200.0,13.0195,13.0195,12.8947,12.9571,119200.0
2009-01-20 12:10:00,16.6,16.72,16.58,16.71,146200.0,12.9493,13.0429,12.9337,13.0351,146200.0
2009-01-20 12:15:00,16.71,16.72,16.63,16.66,95800.0,13.0351,13.0429,12.9727,12.9961,95800.0
2009-01-20 12:20:00,16.66,16.66,16.56,16.59,104400.0,12.9961,12.9961,12.9181,12.9415,104400.0
2009-01-20 12:25:00,16.58,16.61,16.37,16.42,184700.0,12.9337,12.9571,12.7699,12.8089,184700.0
2009-01-20 12:30:00,16.42,16.54,16.41,16.48,182300.0,12.8089,12.9025,12.8011,12.8557,182300.0
2009-01-20 12:35:00,16.48,16.55,16.42,16.43,84900.0,12.8557,12.9103,12.8089,12.8167,84900.0
2009-01-20 12:40:00,16.42,16.61,16.41,16.59,153700.0,12.8089,12.9571,12.8011,12.9415,153700.0
2009-01-20 12:45:00,16.6,16.67,16.54,16.55,98700.0,12.9493,13.0039,12.9025,12.9103,98700.0
2009-01-20 12:50:00,16.54,16.57,16.37,16.42,108100.0,12.9025,12.9259,12.7699,12.8089,108100.0
2009-01-20 12:55:00,16.43,16.51,16.39,16.5,95100.0,12.8167,12.8791,12.7855,12.8713,95100.0
2009-01-20 13:00:00,16.49,16.64,16.45,16.57,108000.0,12.8635,12.9805,12.8323,12.9259,108000.0
2009-01-20 13:05:00,16.57,16.58,16.44,16.47,134600.0,12.9259,12.9337,12.8245,12.8479,134600.0
2009-01-20 13:10:00,16.46,16.53,16.41,16.42,126600.0,12.8401,12.8947,12.8011,12.8089,126600.0
2009-01-20 13:15:00,16.42,16.47,16.4,16.46,121600.0,12.8089,12.8479,12.7933,12.8401,121600.0
2009-01-20 13:20:00,16.45,16.54,16.44,16.51,111500.0,12.8323,12.9025,12.8245,12.8791,111500.0
2009-01-20 13:25:00,16.51,16.58,16.49,16.55,148500.0,12.8791,12.9337,12.8635,12.9103,148500.0
2009-01-20 13:30:00,16.55,16.55,16.32,16.33,184500.0,12.9103,12.9103,12.7309,12.7387,184500.0
2009-01-20 13:35:00,16.33,16.48,16.32,16.48,146100.0,12.7387,12.8557,12.7309,12.8557,146100.0
2009-01-20 13:40:00,16.48,16.5,16.42,16.48,108200.0,12.8557,12.8713,12.8089,12.8557,108200.0
2009-01-20 13:45:00,16.47,16.47,16.28,16.29,121900.0,12.8479,12.8479,12.6997,12.7075,121900.0
2009-01-20 13:50:00,16.29,16.36,16.26,16.35,152300.0,12.7075,12.7621,12.6841,12.7543,152300.0
2009-01-20 13:55:00,16.35,16.39,16.33,16.33,109300.0,12.7543,12.7855,12.7387,12.7387,109300.0
2009-01-20 14:00:00,16.32,16.39,16.26,16.39,176500.0,12.7309,12.7855,12.6841,12.7855,176500.0
2009-01-20 14:05:00,16.39,16.5,16.39,16.45,129400.0,12.7855,12.8713,12.7855,12.8323,129400.0
2009-01-20 14:10:00,16.45,16.45,16.31,16.32,116000.0,12.8323,12.8323,12.7231,12.7309,116000.0
2009-01-20 14:15:00,16.32,16.36,16.25,16.26,187900.0,12.7309,12.7621,12.6763,12.6841,187900.0
2009-01-20 14:20:00,16.25,16.25,16.09,16.12,239700.0,12.6763,12.6763,12.5515,12.5749,239700.0
2009-01-20 14:25:00,16.13,16.26,16.13,16.25,164200.0,12.5827,12.6841,12.5827,12.6763,164200.0
2009-01-20 14:30:00,16.25,16.27,16.18,16.23,225100.0,12.6763,12.6919,12.6217,12.6607,225100.0
2009-01-20 14:35:00,16.23,16.3,16.2,16.24,185500.0,12.6607,12.7153,12.6373,12.6685,185500.0
2009-01-20 14:40:00,16.25,16.26,16.1,16.16,164400.0,12.6763,12.6841,12.5593,12.6061,164400.0
2009-01-20 14:45:00,16.16,16.17,16.09,16.13,206800.0,12.6061,12.6139,12.5515,12.5827,206800.0
2009-01-20 14:50:00,16.14,16.25,16.12,16.22,199300.0,12.5905,12.6763,12.5749,12.6529,199300.0
2009-01-20 14:55:00,16.22,16.22,16.09,16.11,221200.0,12.6529,12.6529,12.5515,12.5671,221200.0
2009-01-20 15:00:00,16.1,16.12,16.0,16.04,309000.0,12.5593,12.5749,12.4812,12.5124,309000.0
2009-01-20 15:05:00,16.03,16.04,15.99,16.0,306500.0,12.5046,12.5124,12.4734,12.4812,306500.0
2009-01-20 15:10:00,15.99,16.05,15.9,15.91,234500.0,12.4734,12.5202,12.4032,12.411,234500.0
2009-01-20 15:15:00,15.9,15.95,15.83,15.92,340500.0,12.4032,12.4422,12.3486,12.4188,340500.0
2009-01-20 15:20:00,15.92,15.99,15.88,15.89,294900.0,12.4188,12.4734,12.3876,12.3954,294900.0
2009-01-20 15:25:00,15.9,16.05,15.84,15.85,395600.0,12.4032,12.5202,12.3564,12.3642,395600.0
2009-01-20 15:30:00,15.86,16.04,15.83,15.93,512200.0,12.372,12.5124,12.3486,12.4266,512200.0
2009-01-20 15:35:00,15.93,16.01,15.82,15.84,409800.0,12.4266,12.489,12.3408,12.3564,409800.0
2009-01-20 15:40:00,15.84,15.85,15.67,15.72,830700.0,12.3564,12.3642,12.2238,12.2628,830700.0
2009-01-20 15:45:00,15.73,15.85,15.68,15.85,704700.0,12.2706,12.3642,12.2316,12.3642,704700.0
2009-01-20 15:50:00,15.84,15.85,15.71,15.77,996600.0,12.3564,12.3642,12.255,12.3018,996600.0
2009-01-20 15:55:00,15.77,15.81,15.58,15.61,2145900.0,12.3018,12.333,12.1536,12.177,2145900.0
2009-01-21 09:30:00,16.35,16.37,15.77,16.05,332800.0,12.7543,12.7699,12.3018,12.5202,332800.0
2009-01-21 09:35:00,16.04,16.06,15.89,15.97,277900.0,12.5124,12.5281,12.3954,12.4578,277900.0
2009-01-21 09:40:00,15.97,15.99,15.86,15.88,252500.0,12.4578,12.4734,12.372,12.3876,252500.0
2009-01-21 09:45:00,15.89,16.17,15.88,16.17,400900.0,12.3954,12.6139,12.3876,12.6139,400900.0
2009-01-21 09:50:00,16.17,16.24,16.02,16.22,501100.0,12.6139,12.6685,12.4968,12.6529,501100.0
2009-01-21 09:55:00,16.22,16.29,16.14,16.23,174100.0,12.6529,12.7075,12.5905,12.6607,174100.0
2009-01-21 10:00:00,16.23,16.38,16.19,16.33,335600.0,12.6607,12.7777,12.6295,12.7387,335600.0
2009-01-21 10:05:00,16.34,16.41,16.14,16.25,313300.0,12.7465,12.8011,12.5905,12.6763,313300.0
2009-01-21 10:10:00,16.25,16.32,16.16,16.27,253500.0,12.6763,12.7309,12.6061,12.6919,253500.0
2009-01-21 10:15:00,16.27,16.42,16.25,16.42,272700.0,12.6919,12.8089,12.6763,12.8089,272700.0
2009-01-21 10:20:00,16.42,16.47,16.35,16.39,186800.0,12.8089,12.8479,12.7543,12.7855,186800.0
2009-01-21 10:25:00,16.38,16.44,16.28,16.29,238000.0,12.7777,12.8245,12.6997,12.7075,238000.0
2009-01-21 10:30:00,16.29,16.32,16.26,16.28,277900.0,12.7075,12.7309,12.6841,12.6997,277900.0
2009-01-21 10:35:00,16.28,16.3,16.13,16.18,139200.0,12.6997,12.7153,12.5827,12.6217,139200.0
2009-01-21 10:40:00,16.18,16.22,16.12,16.14,142800.0,12.6217,12.6529,12.5749,12.5905,142800.0
2009-01-21 10:45:00,16.14,16.22,16.08,16.08,187800.0,12.5905,12.6529,12.5437,12.5437,187800.0
2009-01-21 10:50:00,16.09,16.1,15.91,15.94,241900.0,12.5515,12.5593,12.411,12.4344,241900.0
2009-01-21 10:55:00,15.95,15.95,15.75,15.76,328100.0,12.4422,12.4422,12.2862,12.294,328100.0
2009-01-21 11:00:00,15.76,15.89,15.74,15.86,242400.0,12.294,12.3954,12.2784,12.372,242400.0
2009-01-21 11:05:00,15.86,15.97,15.82,15.86,276400.0,12.372,12.4578,12.3408,12.372,276400.0
2009-01-21 11:10:00,15.87,15.94,15.86,15.9,106500.0,12.3798,12.4344,12.372,12.4032,106500.0
2009-01-21 11:15:00,15.9,15.99,15.83,15.99,96900.0,12.4032,12.4734,12.3486,12.4734,96900.0
2009-01-21 11:20:00,15.98,16.09,15.97,16.09,188300.0,12.4656,12.5515,12.4578,12.5515,188300.0
2009-01-21 11:25:00,16.09,16.14,16.02,16.14,147300.0,12.5515,12.5905,12.4968,12.5905,147300.0
2009-01-21 11:30:00,16.14,16.23,16.14,16.22,129300.0,12.5905,12.6607,12.5905,12.6529,129300.0
2009-01-21 11:35:00,16.22,16.27,16.16,16.18,110500.0,12.6529,12.6919,12.6061,12.6217,110500.0
2009-01-21 11:40:00,16.17,16.29,16.08,16.25,170000.0,12.6139,12.7075,12.5437,12.6763,170000.0
2009-01-21 11:45:00,16.25,16.3,16.23,16.23,109700.0,12.6763,12.7153,12.6607,12.6607,109700.0
2009-01-21 11:50:00,16.24,16.34,16.23,16.29,201500.0,12.6685,12.7465,12.6607,12.7075,201500.0
2009-01-21 11:55:00,16.29,16.3,16.16,16.21,216900.0,12.7075,12.7153,12.6061,12.6451,216900.0
2009-01-21 12:00:00,16.21,16.25,16.16,16.25,233500.0,12.6451,12.6763,12.6061,12.6763,233500.0
2009-01-21 12:05:00,16.25,16.39,16.22,16.39,183600.0,12.6763,12.7855,12.6529,12.7855,183600.0
2009-01-21 12:10:00,16.38,16.42,16.37,16.39,119300.0,12.7777,12.8089,12.7699,12.7855,119300.0
2009-01-21 12:15:00,16.38,16.43,16.34,16.36,91900.0,12.7777,12.8167,12.7465,12.7621,91900.0
2009-01-21 12:20:00,16.36,16.41,16.24,16.24,149800.0,12.7621,12.8011,12.6685,12.6685,149800.0
2009-01-21 12:25:00,16.23,16.23,16.15,16.18,124300.0,12.6607,12.6607,12.5983,12.6217,124300.0
2009-01-21 12:30:00,16.17,16.21,16.11,16.13,145200.0,12.6139,12.6451,12.5671,12.5827,145200.0
2009-01-21 12:35:00,16.13,16.17,16.06,16.06,55700.0,12.5827,12.6139,12.5281,12.5281,55700.0
2009-01-21 12:40:00,16.07,16.16,16.06,16.11,69200.0,12.5359,12.6061,12.5281,12.5671,69200.0
2009-01-21 12:45:00,16.11,16.12,16.05,16.1,130300.0,12.5671,12.5749,12.5202,12.5593,130300.0
2009-01-21 12:50:00,16.09,16.1,16.06,16.07,94500.0,12.5515,12.5593,12.5281,12.5359,94500.0
2009-01-21 12:55:00,16.08,16.22,16.02,16.22,180700.0,12.5437,12.6529,12.4968,12.6529,180700.0
2009-01-21 13:00:00,16.22,16.22,16.12,16.15,184800.0,12.6529,12.6529,12.5749,12.5983,184800.0
2009-01-21 13:05:00,16.16,16.25,16.16,16.21,140700.0,12.6061,12.6763,12.6061,12.6451,140700.0
2009-01-21 13:10:00,16.21,16.21,16.04,16.06,137800.0,12.6451,12.6451,12.5124,12.5281,137800.0
2009-01-21 13:15:00,16.06,16.06,15.98,16.04,177000.0,12.5281,12.5281,12.4656,12.5124,177000.0
2009-01-21 13:20:00,16.04,16.07,16.01,16.05,97100.0,12.5124,12.5359,12.489,12.5202,97100.0
2009-01-21 13:25:00,16.06,16.06,15.95,15.98,108900.0,12.5281,12.5281,12.4422,12.4656,108900.0
2009-01-21 13:30:00,15.99,16.12,15.96,16.12,133100.0,12.4734,12.5749,12.45,12.5749,133100.0
2009-01-21 13:35:00,16.12,16.2,16.11,16.16,125800.0,12.5749,12.6373,12.5671,12.6061,125800.0
2009-01-21 13:40:00,16.15,16.22,16.15,16.16,110000.0,12.5983,12.6529,12.5983,12.6061,110000.0
2009-01-21 13:45:00,16.16,16.24,16.14,16.2,128100.0,12.6061,12.6685,12.5905,12.6373,128100.0
2009-01-21 13:50:00,16.2,16.23,16.15,16.16,62500.0,12.6373,12.6607,12.5983,12.6061,62500.0
2009-01-21 13:55:00,16.15,16.22,16.1,16.22,88100.0,12.5983,12.6529,12.5593,12.6529,88100.0
2009-01-21 14:00:00,16.23,16.25,16.15,16.18,149000.0,12.6607,12.6763,12.5983,12.6217,149000.0
2009-01-21 14:05:00,16.18,16.21,16.12,16.14,123400.0,12.6217,12.6451,12.5749,12.5905,123400.0
2009-01-21 14:10:00,16.14,16.25,16.13,16.25,110200.0,12.5905,12.6763,12.5827,12.6763,110200.0
2009-01-21 14:15:00,16.24,16.26,16.17,16.23,183000.0,12.6685,12.6841,12.6139,12.6607,183000.0
2009-01-21 14:20:00,16.24,16.29,16.21,16.22,124600.0,12.6685,12.7075,12.6451,12.6529,124600.0
2009-01-21 14:25:00,16.23,16.26,16.19,16.23,121100.0,12.6607,12.6841,12.6295,12.6607,121100.0
2009-01-21 14:30:00,16.23,16.42,16.23,16.42,324900.0,12.6607,12.8089,12.6607,12.8089,324900.0
2009-01-21 14:35:00,16.41,16.43,16.36,16.4,290200.0,12.8011,12.8167,12.7621,12.7933,290200.0
2009-01-21 14:40:00,16.4,16.45,16.38,16.4,184800.0,12.7933,12.8323,12.7777,12.7933,184800.0
2009-01-21 14:45:00,16.41,16.48,16.38,16.39,323400.0,12.8011,12.8557,12.7777,12.7855,323400.0
2009-01-21 14:50:00,16.39,16.43,16.38,16.43,473600.0,12.7855,12.8167,12.7777,12.8167,473600.0
2009-01-21 14:55:00,16.42,16.47,16.4,16.44,526200.0,12.8089,12.8479,12.7933,12.8245,526200.0
2009-01-21 15:00:00,16.44,16.51,16.43,16.5,539100.0,12.8245,12.8791,12.8167,12.8713,539100.0
2009-01-21 15:05:00,16.49,16.58,16.49,16.55,545800.0,12.8635,12.9337,12.8635,12.9103,545800.0
2009-01-21 15:10:00,16.55,16.59,16.55,16.55,275700.0,12.9103,12.9415,12.9103,12.9103,275700.0
2009-01-21 15:15:00,16.56,16.58,16.53,16.56,521400.0,12.9181,12.9337,12.8947,12.9181,521400.0
2009-01-21 15:20:00,16.56,16.58,16.45,16.48,430400.0,12.9181,12.9337,12.8323,12.8557,430400.0
2009-01-21 15:25:00,16.49,16.58,16.44,16.55,373400.0,12.8635,12.9337,12.8245,12.9103,373400.0
2009-01-21 15:30:00,16.54,16.55,16.48,16.53,614400.0,12.9025,12.9103,12.8557,12.8947,614400.0
2009-01-21 15:35:00,16.52,16.59,16.49,16.59,786400.0,12.8869,12.9415,12.8635,12.9415,786400.0
2009-01-21 15:40:00,16.59,16.71,16.58,16.69,472400.0,12.9415,13.0351,12.9337,13.0195,472400.0
2009-01-21 15:45:00,16.68,16.71,16.64,16.66,538600.0,13.0117,13.0351,12.9805,12.9961,538600.0
2009-01-21 15:50:00,16.66,16.79,16.66,16.79,768400.0,12.9961,13.0975,12.9961,13.0975,768400.0
2009-01-21 15:55:00,16.78,16.98,16.78,16.89,1636200.0,13.0897,13.2457,13.0897,13.1755,1636200.0
2009-01-22 09:30:00,16.33,16.33,15.92,16.22,247100.0,12.7387,12.7387,12.4188,12.6529,247100.0
2009-01-22 09:35:00,16.2,16.45,16.18,16.4,211000.0,12.6373,12.8323,12.6217,12.7933,211000.0
2009-01-22 09:40:00,16.4,16.55,16.25,16.27,279800.0,12.7933,12.9103,12.6763,12.6919,279800.0
2009-01-22 09:45:00,16.25,16.28,16.1,16.1,228100.0,12.6763,12.6997,12.5593,12.5593,228100.0
2009-01-22 09:50:00,16.09,16.25,15.97,16.22,350600.0,12.5515,12.6763,12.4578,12.6529,350600.0
2009-01-22 09:55:00,16.2,16.25,16.03,16.08,145900.0,12.6373,12.6763,12.5046,12.5437,145900.0
2009-01-22 10:00:00,16.07,16.21,16.01,16.02,173700.0,12.5359,12.6451,12.489,12.4968,173700.0
2009-01-22 10:05:00,16.03,16.13,15.99,16.1,156900.0,12.5046,12.5827,12.4734,12.5593,156900.0
2009-01-22 10:10:00,16.1,16.15,16.04,16.09,106000.0,12.5593,12.5983,12.5124,12.5515,106000.0
2009-01-22 10:15:00,16.09,16.14,16.05,16.14,153500.0,12.5515,12.5905,12.5202,12.5905,153500.0
2009-01-22 10:20:00,16.14,16.2,16.05,16.07,198700.0,12.5905,12.6373,12.5202,12.5359,198700.0
2009-01-22 10:25:00,16.07,16.1,16.02,16.07,103100.0,12.5359,12.5593,12.4968,12.5359,103100.0
2009-01-22 10:30:00,16.07,16.07,16.0,16.02,241300.0,12.5359,12.5359,12.4812,12.4968,241300.0
2009-01-22 10:35:00,16.01,16.04,15.95,15.96,333000.0,12.489,12.5124,12.4422,12.45,333000.0
2009-01-22 10:40:00,15.96,15.98,15.88,15.97,147500.0,12.45,12.4656,12.3876,12.4578,147500.0
2009-01-22 10:45:00,15.96,16.04,15.9,16.03,108500.0,12.45,12.5124,12.4032,12.5046,108500.0
2009-01-22 10:50:00,16.02,16.2,16.01,16.12,293700.0,12.4968,12.6373,12.489,12.5749,293700.0
2009-01-22 10:55:00,16.12,16.15,16.03,16.04,156400.0,12.5749,12.5983,12.5046,12.5124,156400.0
2009-01-22 11:00:00,16.04,16.06,15.97,16.05,177400.0,12.5124,12.5281,12.4578,12.5202,177400.0
2009-01-22 11:05:00,16.05,16.07,16.01,16.04,111100.0,12.5202,12.5359,12.489,12.5124,111100.0
2009-01-22 11:10:00,16.04,16.16,16.02,16.14,116100.0,12.5124,12.6061,12.4968,12.5905,116100.0
2009-01-22 11:15:00,16.13,16.25,16.13,16.2,101900.0,12.5827,12.6763,12.5827,12.6373,101900.0
2009-01-22 11:20:00,16.2,16.2,16.11,16.15,90300.0,12.6373,12.6373,12.5671,12.5983,90300.0
2009-01-22 11:25:00,16.15,16.25,16.09,16.09,126700.0,12.5983,12.6763,12.5515,12.5515,126700.0
2009-01-22 11:30:00,16.08,16.08,16.01,16.04,118000.0,12.5437,12.5437,12.489,12.5124,118000.0
2009-01-22 11:35:00,16.05,16.06,15.93,15.94,107800.0,12.5202,12.5281,12.4266,12.4344,107800.0
2009-01-22 11:40:00,15.93,16.01,15.85,15.85,185100.0,12.4266,12.489,12.3642,12.3642,185100.0
2009-01-22 11:45:00,15.86,15.93,15.83,15.83,220400.0,12.372,12.4266,12.3486,12.3486,220400.0
2009-01-22 11:50:00,15.83,15.89,15.81,15.85,109200.0,12.3486,12.3954,12.333,12.3642,109200.0
2009-01-22 11:55:00,15.84,15.86,15.75,15.78,188300.0,12.3564,12.372,12.2862,12.3096,188300.0
2009-01-22 12:00:00,15.77,15.88,15.77,15.82,200900.0,12.3018,12.3876,12.3018,12.3408,200900.0
2009-01-22 12:05:00,15.83,15.89,15.8,15.81,160400.0,12.3486,12.3954,12.3252,12.333,160400.0
2009-01-22 12:10:00,15.82,15.88,15.8,15.88,165100.0,12.3408,12.3876,12.3252,12.3876,165100.0
2009-01-22 12:15:00,15.89,15.96,15.86,15.94,272100.0,12.3954,12.45,12.372,12.4344,272100.0
2009-01-22 12:20:00,15.94,15.97,15.81,15.83,177900.0,12.4344,12.4578,12.333,12.3486,177900.0
2009-01-22 12:25:00,15.82,15.91,15.8,15.91,125800.0,12.3408,12.411,12.3252,12.411,125800.0
2009-01-22 12:30:00,15.91,15.99,15.86,15.99,128600.0,12.411,12.4734,12.372,12.4734,128600.0
2009-01-22 12:35:00,15.99,16.02,15.98,16.02,163200.0,12.4734,12.4968,12.4656,12.4968,163200.0
2009-01-22 12:40:00,16.02,16.03,15.9,15.9,178600.0,12.4968,12.5046,12.4032,12.4032,178600.0
2009-01-22 12:45:00,15.9,16.11,15.89,16.07,245000.0,12.4032,12.5671,12.3954,12.5359,245000.0
2009-01-22 12:50:00,16.07,16.07,15.99,16.04,138900.0,12.5359,12.5359,12.4734,12.5124,138900.0
2009-01-22 12:55:00,16.04,16.05,15.94,15.94,103400.0,12.5124,12.5202,12.4344,12.4344,103400.0
2009-01-22 13:00:00,15.95,16.07,15.94,16.05,101600.0,12.4422,12.5359,12.4344,12.5202,101600.0
2009-01-22 13:05:00,16.05,16.09,15.97,15.98,193400.0,12.5202,12.5515,12.4578,12.4656,193400.0
2009-01-22 13:10:00,15.97,15.99,15.87,15.92,135400.0,12.4578,12.4734,12.3798,12.4188,135400.0
2009-01-22 13:15:00,15.91,16.05,15.9,16.04,95500.0,12.411,12.5202,12.4032,12.5124,95500.0
2009-01-22 13:20:00,16.04,16.06,15.92,15.93,144700.0,12.5124,12.5281,12.4188,12.4266,144700.0
2009-01-22 13:25:00,15.93,16.07,15.9,16.02,195300.0,12.4266,12.5359,12.4032,12.4968,195300.0
2009-01-22 13:30:00,16.01,16.04,15.95,15.97,150400.0,12.489,12.5124,12.4422,12.4578,150400.0
2009-01-22 13:35:00,15.98,16.1,15.98,16.07,88900.0,12.4656,12.5593,12.4656,12.5359,88900.0
2009-01-22 13:40:00,16.07,16.13,16.05,16.05,229800.0,12.5359,12.5827,12.5202,12.5202,229800.0
2009-01-22 13:45:00,16.05,16.29,16.03,16.26,223600.0,12.5202,12.7075,12.5046,12.6841,223600.0
2009-01-22 13:50:00,16.26,16.43,16.23,16.43,170900.0,12.6841,12.8167,12.6607,12.8167,170900.0
2009-01-22 13:55:00,16.44,16.44,16.27,16.44,194100.0,12.8245,12.8245,12.6919,12.8245,194100.0
2009-01-22 14:00:00,16.43,16.61,16.35,16.57,232400.0,12.8167,12.9571,12.7543,12.9259,232400.0
2009-01-22 14:05:00,16.57,16.7,16.51,16.61,231700.0,12.9259,13.0273,12.8791,12.9571,231700.0
2009-01-22 14:10:00,16.61,16.77,16.57,16.73,230500.0,12.9571,13.0819,12.9259,13.0507,230500.0
2009-01-22 14:15:00,16.72,16.8,16.67,16.72,279500.0,13.0429,13.1053,13.0039,13.0429,279500.0
2009-01-22 14:20:00,16.72,16.76,16.58,16.62,243400.0,13.0429,13.0741,12.9337,12.9649,243400.0
2009-01-22 14:25:00,16.61,16.68,16.55,16.58,185800.0,12.9571,13.0117,12.9103,12.9337,185800.0
2009-01-22 14:30:00,16.57,16.58,16.41,16.47,179400.0,12.9259,12.9337,12.8011,12.8479,179400.0
2009-01-22 14:35:00,16.47,16.64,16.44,16.62,164700.0,12.8479,12.9805,12.8245,12.9649,164700.0
2009-01-22 14:40:00,16.63,16.66,16.51,16.51,148600.0,12.9727,12.9961,12.8791,12.8791,148600.0
2009-01-22 14:45:00,16.51,16.52,16.23,16.23,216000.0,12.8791,12.8869,12.6607,12.6607,216000.0
2009-01-22 14:50:00,16.23,16.38,16.21,16.32,132800.0,12.6607,12.7777,12.6451,12.7309,132800.0
2009-01-22 14:55:00,16.32,16.42,16.25,16.42,173200.0,12.7309,12.8089,12.6763,12.8089,173200.0
2009-01-22 15:00:00,16.42,16.44,16.11,16.11,220700.0,12.8089,12.8245,12.5671,12.5671,220700.0
2009-01-22 15:05:00,16.11,16.12,16.03,16.07,151300.0,12.5671,12.5749,12.5046,12.5359,151300.0
2009-01-22 15:10:00,16.06,16.16,16.02,16.1,209600.0,12.5281,12.6061,12.4968,12.5593,209600.0
2009-01-22 15:15:00,16.1,16.11,15.96,16.05,318200.0,12.5593,12.5671,12.45,12.5202,318200.0
2009-01-22 15:20:00,16.05,16.11,15.95,16.09,226500.0,12.5202,12.5671,12.4422,12.5515,226500.0
2009-01-22 15:25:00,16.09,16.24,16.08,16.24,247400.0,12.5515,12.6685,12.5437,12.6685,247400.0
2009-01-22 15:30:00,16.23,16.23,16.1,16.11,219200.0,12.6607,12.6607,12.5593,12.5671,219200.0
2009-01-22 15:35:00,16.1,16.13,15.99,16.01,218900.0,12.5593,12.5827,12.4734,12.489,218900.0
2009-01-22 15:40:00,16.01,16.37,16.01,16.31,380500.0,12.489,12.7699,12.489,12.7231,380500.0
2009-01-22 15:45:00,16.31,16.43,16.31,16.4,353900.0,12.7231,12.8167,12.7231,12.7933,353900.0
2009-01-22 15:50:00,16.4,16.41,16.12,16.14,504000.0,12.7933,12.8011,12.5749,12.5905,504000.0
2009-01-22 15:55:00,16.13,16.16,16.01,16.04,801300.0,12.5827,12.6061,12.489,12.5124,801300.0
2009-01-23 09:30:00,15.22,15.3,14.84,15.01,1053800.0,11.8728,11.9352,11.5764,11.709,1053800.0
2009-01-23 09:35:00,15.02,15.09,14.89,14.99,912900.0,11.7168,11.7714,11.6154,11.6934,912900.0
2009-01-23 09:40:00,14.98,15.11,14.96,15.02,391300.0,11.6856,11.787,11.67,11.7168,391300.0
2009-01-23 09:45:00,15.02,15.22,14.95,15.05,894000.0,11.7168,11.8728,11.6622,11.7402,894000.0
2009-01-23 09:50:00,15.06,15.55,15.02,15.55,675300.0,11.748,12.1302,11.7168,12.1302,675300.0
2009-01-23 09:55:00,15.55,15.57,15.32,15.32,546100.0,12.1302,12.1458,11.9508,11.9508,546100.0
2009-01-23 10:00:00,15.32,15.44,15.23,15.32,522600.0,11.9508,12.0444,11.8806,11.9508,522600.0
2009-01-23 10:05:00,15.34,15.35,15.2,15.27,286500.0,11.9664,11.9742,11.8572,11.9118,286500.0
2009-01-23 10:10:00,15.28,15.31,15.15,15.29,269200.0,11.9196,11.943,11.8182,11.9274,269200.0
2009-01-23 10:15:00,15.3,15.39,15.24,15.31,248300.0,11.9352,12.0054,11.8884,11.943,248300.0
2009-01-23 10:20:00,15.31,15.37,15.15,15.33,490700.0,11.943,11.9898,11.8182,11.9586,490700.0
2009-01-23 10:25:00,15.33,15.35,15.12,15.15,233400.0,11.9586,11.9742,11.7948,11.8182,233400.0
2009-01-23 10:30:00,15.12,15.13,15.02,15.05,221800.0,11.7948,11.8026,11.7168,11.7402,221800.0
2009-01-23 10:35:00,15.05,15.16,15.0,15.0,191700.0,11.7402,11.826,11.7012,11.7012,191700.0
2009-01-23 10:40:00,15.0,15.05,14.85,14.86,706300.0,11.7012,11.7402,11.5842,11.592,706300.0
2009-01-23 10:45:00,14.86,14.93,14.72,14.86,528700.0,11.592,11.6466,11.4827,11.592,528700.0
2009-01-23 10:50:00,14.87,15.04,14.81,15.02,229600.0,11.5998,11.7324,11.553,11.7168,229600.0
2009-01-23 10:55:00,15.01,15.08,14.94,14.96,139700.0,11.709,11.7636,11.6544,11.67,139700.0
2009-01-23 11:00:00,14.97,15.29,14.95,15.28,446700.0,11.6778,11.9274,11.6622,11.9196,446700.0
2009-01-23 11:05:00,15.29,15.29,15.13,15.25,326300.0,11.9274,11.9274,11.8026,11.8962,326300.0
2009-01-23 11:10:00,15.25,15.55,15.24,15.46,404000.0,11.8962,12.1302,11.8884,12.06,404000.0
2009-01-23 11:15:00,15.47,15.65,15.44,15.6,440700.0,12.0678,12.2082,12.0444,12.1692,440700.0
2009-01-23 11:20:00,15.6,15.72,15.46,15.48,278400.0,12.1692,12.2628,12.06,12.0756,278400.0
2009-01-23 11:25:00,15.48,15.5,15.34,15.35,235300.0,12.0756,12.0912,11.9664,11.9742,235300.0
2009-01-23 11:30:00,15.35,15.52,15.33,15.48,227200.0,11.9742,12.1068,11.9586,12.0756,227200.0
2009-01-23 11:35:00,15.48,15.68,15.48,15.61,211700.0,12.0756,12.2316,12.0756,12.177,211700.0
2009-01-23 11:40:00,15.62,15.69,15.52,15.52,163800.0,12.1848,12.2394,12.1068,12.1068,163800.0
2009-01-23 11:45:00,15.51,15.51,15.38,15.4,119200.0,12.099,12.099,11.9976,12.0132,119200.0
2009-01-23 11:50:00,15.39,15.51,15.36,15.39,251100.0,12.0054,12.099,11.982,12.0054,251100.0
2009-01-23 11:55:00,15.39,15.4,15.19,15.22,184700.0,12.0054,12.0132,11.8494,11.8728,184700.0
2009-01-23 12:00:00,15.23,15.33,15.21,15.25,110400.0,11.8806,11.9586,11.865,11.8962,110400.0
2009-01-23 12:05:00,15.25,15.39,15.25,15.31,119800.0,11.8962,12.0054,11.8962,11.943,119800.0
2009-01-23 12:10:00,15.31,15.38,15.23,15.37,174200.0,11.943,11.9976,11.8806,11.9898,174200.0
2009-01-23 12:15:00,15.36,15.48,15.34,15.41,116200.0,11.982,12.0756,11.9664,12.021,116200.0
2009-01-23 12:20:00,15.42,15.59,15.39,15.54,138700.0,12.0288,12.1614,12.0054,12.1224,138700.0
2009-01-23 12:25:00,15.54,15.7,15.51,15.67,187700.0,12.1224,12.2472,12.099,12.2238,187700.0
2009-01-23 12:30:00,15.69,15.69,15.57,15.57,180100.0,12.2394,12.2394,12.1458,12.1458,180100.0
2009-01-23 12:35:00,15.57,15.63,15.51,15.51,237100.0,12.1458,12.1926,12.099,12.099,237100.0
2009-01-23 12:40:00,15.51,15.56,15.48,15.55,67700.0,12.099,12.138,12.0756,12.1302,67700.0
2009-01-23 12:45:00,15.55,15.73,15.53,15.71,130900.0,12.1302,12.2706,12.1146,12.255,130900.0
2009-01-23 12:50:00,15.7,15.79,15.65,15.65,214900.0,12.2472,12.3174,12.2082,12.2082,214900.0
2009-01-23 12:55:00,15.64,15.78,15.61,15.73,152800.0,12.2004,12.3096,12.177,12.2706,152800.0
2009-01-23 13:00:00,15.73,15.8,15.62,15.79,198400.0,12.2706,12.3252,12.1848,12.3174,198400.0
2009-01-23 13:05:00,15.79,15.8,15.65,15.67,118800.0,12.3174,12.3252,12.2082,12.2238,118800.0
2009-01-23 13:10:00,15.68,15.87,15.66,15.85,151000.0,12.2316,12.3798,12.216,12.3642,151000.0
2009-01-23 13:15:00,15.85,16.0,15.79,15.99,231100.0,12.3642,12.4812,12.3174,12.4734,231100.0
2009-01-23 13:20:00,15.98,16.0,15.81,15.84,132900.0,12.4656,12.4812,12.333,12.3564,132900.0
2009-01-23 13:25:00,15.84,15.92,15.74,15.74,119300.0,12.3564,12.4188,12.2784,12.2784,119300.0
2009-01-23 13:30:00,15.75,15.89,15.71,15.87,188200.0,12.2862,12.3954,12.255,12.3798,188200.0
2009-01-23 13:35:00,15.88,16.05,15.86,15.86,362200.0,12.3876,12.5202,12.372,12.372,362200.0
2009-01-23 13:40:00,15.88,15.95,15.88,15.94,139000.0,12.3876,12.4422,12.3876,12.4344,139000.0
2009-01-23 13:45:00,15.94,16.04,15.94,16.04,156300.0,12.4344,12.5124,12.4344,12.5124,156300.0
2009-01-23 13:50:00,16.04,16.05,15.93,15.98,181500.0,12.5124,12.5202,12.4266,12.4656,181500.0
2009-01-23 13:55:00,15.99,15.99,15.84,15.98,369300.0,12.4734,12.4734,12.3564,12.4656,369300.0
2009-01-23 14:00:00,15.99,16.04,15.95,15.98,276200.0,12.4734,12.5124,12.4422,12.4656,276200.0
2009-01-23 14:05:00,15.98,16.06,15.93,15.95,133100.0,12.4656,12.5281,12.4266,12.4422,133100.0
2009-01-23 14:10:00,15.95,16.0,15.92,15.96,247500.0,12.4422,12.4812,12.4188,12.45,247500.0
2009-01-23 14:15:00,15.96,16.05,15.93,16.02,187600.0,12.45,12.5202,12.4266,12.4968,187600.0
2009-01-23 14:20:00,16.02,16.23,16.0,16.22,188100.0,12.4968,12.6607,12.4812,12.6529,188100.0
2009-01-23 14:25:00,16.22,16.31,16.12,16.16,271800.0,12.6529,12.7231,12.5749,12.6061,271800.0
2009-01-23 14:30:00,16.16,16.18,15.94,15.94,249900.0,12.6061,12.6217,12.4344,12.4344,249900.0
2009-01-23 14:35:00,15.95,16.03,15.93,16.0,137600.0,12.4422,12.5046,12.4266,12.4812,137600.0
2009-01-23 14:40:00,16.0,16.08,15.94,15.97,211000.0,12.4812,12.5437,12.4344,12.4578,211000.0
2009-01-23 14:45:00,15.97,16.07,15.93,16.0,196500.0,12.4578,12.5359,12.4266,12.4812,196500.0
2009-01-23 14:50:00,15.99,15.99,15.73,15.77,267200.0,12.4734,12.4734,12.2706,12.3018,267200.0
2009-01-23 14:55:00,15.77,15.78,15.66,15.75,236200.0,12.3018,12.3096,12.216,12.2862,236200.0
2009-01-23 15:00:00,15.75,15.87,15.73,15.79,248300.0,12.2862,12.3798,12.2706,12.3174,248300.0
2009-01-23 15:05:00,15.8,15.8,15.66,15.69,379100.0,12.3252,12.3252,12.216,12.2394,379100.0
2009-01-23 15:10:00,15.69,15.82,15.63,15.74,337200.0,12.2394,12.3408,12.1926,12.2784,337200.0
2009-01-23 15:15:00,15.74,15.77,15.57,15.73,351500.0,12.2784,12.3018,12.1458,12.2706,351500.0
2009-01-23 15:20:00,15.73,15.92,15.65,15.88,376400.0,12.2706,12.4188,12.2082,12.3876,376400.0
2009-01-23 15:25:00,15.88,15.93,15.86,15.9,349500.0,12.3876,12.4266,12.372,12.4032,349500.0
2009-01-23 15:30:00,15.9,15.96,15.88,15.92,381100.0,12.4032,12.45,12.3876,12.4188,381100.0
2009-01-23 15:35:00,15.92,15.97,15.9,15.92,221900.0,12.4188,12.4578,12.4032,12.4188,221900.0
2009-01-23 15:40:00,15.93,15.98,15.91,15.98,435100.0,12.4266,12.4656,12.411,12.4656,435100.0
2009-01-23 15:45:00,15.98,15.98,15.92,15.96,339900.0,12.4656,12.4656,12.4188,12.45,339900.0
2009-01-23 15:50:00,15.95,16.08,15.95,16.02,563400.0,12.4422,12.5437,12.4422,12.4968,563400.0
2009-01-23 15:55:00,16.02,16.11,15.96,16.0,837000.0,12.4968,12.5671,12.45,12.4812,837000.0
2009-01-26 09:30:00,15.57,16.0,15.5,16.0,658100.0,12.1458,12.4812,12.0912,12.4812,658100.0
2009-01-26 09:35:00,16.0,16.07,15.89,16.01,325900.0,12.4812,12.5359,12.3954,12.489,325900.0
2009-01-26 09:40:00,16.01,16.25,15.99,16.16,445000.0,12.489,12.6763,12.4734,12.6061,445000.0
2009-01-26 09:45:00,16.17,16.24,16.01,16.08,218300.0,12.6139,12.6685,12.489,12.5437,218300.0
2009-01-26 09:50:00,16.08,16.14,16.0,16.02,223100.0,12.5437,12.5905,12.4812,12.4968,223100.0
2009-01-26 09:55:00,16.02,16.14,15.97,16.11,226700.0,12.4968,12.5905,12.4578,12.5671,226700.0
2009-01-26 10:00:00,16.1,16.31,16.1,16.17,399400.0,12.5593,12.7231,12.5593,12.6139,399400.0
2009-01-26 10:05:00,16.18,16.35,16.13,16.28,198000.0,12.6217,12.7543,12.5827,12.6997,198000.0
2009-01-26 10:10:00,16.29,16.34,16.11,16.12,214400.0,12.7075,12.7465,12.5671,12.5749,214400.0
2009-01-26 10:15:00,16.13,16.25,16.07,16.07,122200.0,12.5827,12.6763,12.5359,12.5359,122200.0
2009-01-26 10:20:00,16.08,16.15,15.99,16.12,466400.0,12.5437,12.5983,12.4734,12.5749,466400.0
2009-01-26 10:25:00,16.11,16.13,16.0,16.01,187400.0,12.5671,12.5827,12.4812,12.489,187400.0
2009-01-26 10:30:00,16.01,16.05,16.0,16.04,251500.0,12.489,12.5202,12.4812,12.5124,251500.0
2009-01-26 10:35:00,16.04,16.06,15.89,15.91,202300.0,12.5124,12.5281,12.3954,12.411,202300.0
2009-01-26 10:40:00,15.92,16.01,15.91,15.95,261400.0,12.4188,12.489,12.411,12.4422,261400.0
2009-01-26 10:45:00,15.95,16.03,15.95,15.99,539600.0,12.4422,12.5046,12.4422,12.4734,539600.0
2009-01-26 10:50:00,15.99,16.0,15.91,15.94,228200.0,12.4734,12.4812,12.411,12.4344,228200.0
2009-01-26 10:55:00,15.94,15.99,15.87,15.97,236900.0,12.4344,12.4734,12.3798,12.4578,236900.0
2009-01-26 11:00:00,15.97,16.0,15.94,15.98,323000.0,12.4578,12.4812,12.4344,12.4656,323000.0
2009-01-26 11:05:00,15.97,16.01,15.94,16.0,358600.0,12.4578,12.489,12.4344,12.4812,358600.0
2009-01-26 11:10:00,16.0,16.01,15.93,15.96,100400.0,12.4812,12.489,12.4266,12.45,100400.0
2009-01-26 11:15:00,15.96,16.0,15.88,15.91,132100.0,12.45,12.4812,12.3876,12.411,132100.0
2009-01-26 11:20:00,15.9,15.93,15.86,15.88,195100.0,12.4032,12.4266,12.372,12.3876,195100.0
2009-01-26 11:25:00,15.88,15.93,15.84,15.93,196700.0,12.3876,12.4266,12.3564,12.4266,196700.0
2009-01-26 11:30:00,15.93,15.97,15.9,15.94,194500.0,12.4266,12.4578,12.4032,12.4344,194500.0
2009-01-26 11:35:00,15.94,16.01,15.89,15.96,264400.0,12.4344,12.489,12.3954,12.45,264400.0
2009-01-26 11:40:00,15.96,15.96,15.66,15.72,533400.0,12.45,12.45,12.216,12.2628,533400.0
2009-01-26 11:45:00,15.72,15.8,15.63,15.64,501800.0,12.2628,12.3252,12.1926,12.2004,501800.0
2009-01-26 11:50:00,15.65,15.66,15.55,15.56,213600.0,12.2082,12.216,12.1302,12.138,213600.0
2009-01-26 11:55:00,15.57,15.73,15.56,15.72,276500.0,12.1458,12.2706,12.138,12.2628,276500.0
2009-01-26 12:00:00,15.73,15.82,15.72,15.81,125000.0,12.2706,12.3408,12.2628,12.333,125000.0
2009-01-26 12:05:00,15.82,15.83,15.73,15.73,112400.0,12.3408,12.3486,12.2706,12.2706,112400.0
2009-01-26 12:10:00,15.74,15.75,15.65,15.71,105800.0,12.2784,12.2862,12.2082,12.255,105800.0
2009-01-26 12:15:00,15.72,15.73,15.66,15.7,83500.0,12.2628,12.2706,12.216,12.2472,83500.0
2009-01-26 12:20:00,15.69,15.8,15.67,15.77,158000.0,12.2394,12.3252,12.2238,12.3018,158000.0
2009-01-26 12:25:00,15.77,15.78,15.69,15.73,247300.0,12.3018,12.3096,12.2394,12.2706,247300.0
2009-01-26 12:30:00,15.73,15.85,15.7,15.72,222600.0,12.2706,12.3642,12.2472,12.2628,222600.0
2009-01-26 12:35:00,15.71,15.71,15.6,15.64,151300.0,12.255,12.255,12.1692,12.2004,151300.0
2009-01-26 12:40:00,15.64,15.66,15.6,15.64,84700.0,12.2004,12.216,12.1692,12.2004,84700.0
2009-01-26 12:45:00,15.63,15.71,15.62,15.63,178700.0,12.1926,12.255,12.1848,12.1926,178700.0
2009-01-26 12:50:00,15.64,15.7,15.6,15.69,188600.0,12.2004,12.2472,12.1692,12.2394,188600.0
2009-01-26 12:55:00,15.7,15.7,15.57,15.57,307300.0,12.2472,12.2472,12.1458,12.1458,307300.0
2009-01-26 13:00:00,15.57,15.65,15.55,15.63,194500.0,12.1458,12.2082,12.1302,12.1926,194500.0
2009-01-26 13:05:00,15.63,15.63,15.57,15.63,270700.0,12.1926,12.1926,12.1458,12.1926,270700.0
2009-01-26 13:10:00,15.64,15.65,15.55,15.56,126400.0,12.2004,12.2082,12.1302,12.138,126400.0
2009-01-26 13:15:00,15.55,15.65,15.55,15.6,274000.0,12.1302,12.2082,12.1302,12.1692,274000.0
2009-01-26 13:20:00,15.6,15.66,15.58,15.66,235700.0,12.1692,12.216,12.1536,12.216,235700.0
2009-01-26 13:25:00,15.66,15.67,15.4,15.46,791700.0,12.216,12.2238,12.0132,12.06,791700.0
2009-01-26 13:30:00,15.46,15.47,15.23,15.23,309700.0,12.06,12.0678,11.8806,11.8806,309700.0
2009-01-26 13:35:00,15.23,15.31,15.23,15.28,231600.0,11.8806,11.943,11.8806,11.9196,231600.0
2009-01-26 13:40:00,15.28,15.3,15.23,15.28,202600.0,11.9196,11.9352,11.8806,11.9196,202600.0
2009-01-26 13:45:00,15.28,15.28,15.23,15.25,191500.0,11.9196,11.9196,11.8806,11.8962,191500.0
2009-01-26 13:50:00,15.25,15.26,15.05,15.1,406900.0,11.8962,11.904,11.7402,11.7792,406900.0
2009-01-26 13:55:00,15.1,15.21,15.09,15.16,324200.0,11.7792,11.865,11.7714,11.826,324200.0
2009-01-26 14:00:00,15.15,15.15,15.01,15.12,256400.0,11.8182,11.8182,11.709,11.7948,256400.0
2009-01-26 14:05:00,15.12,15.13,15.04,15.06,296600.0,11.7948,11.8026,11.7324,11.748,296600.0
2009-01-26 14:10:00,15.06,15.09,15.03,15.05,361700.0,11.748,11.7714,11.7246,11.7402,361700.0
2009-01-26 14:15:00,15.06,15.11,15.03,15.1,209000.0,11.748,11.787,11.7246,11.7792,209000.0
2009-01-26 14:20:00,15.11,15.21,15.1,15.15,201000.0,11.787,11.865,11.7792,11.8182,201000.0
2009-01-26 14:25:00,15.15,15.21,15.13,15.17,193100.0,11.8182,11.865,11.8026,11.8338,193100.0
2009-01-26 14:30:00,15.17,15.19,15.13,15.19,196000.0,11.8338,11.8494,11.8026,11.8494,196000.0
2009-01-26 14:35:00,15.19,15.3,15.19,15.25,349200.0,11.8494,11.9352,11.8494,11.8962,349200.0
2009-01-26 14:40:00,15.25,15.28,15.18,15.26,322500.0,11.8962,11.9196,11.8416,11.904,322500.0
2009-01-26 14:45:00,15.25,15.26,15.12,15.24,195200.0,11.8962,11.904,11.7948,11.8884,195200.0
2009-01-26 14:50:00,15.23,15.36,15.23,15.36,318100.0,11.8806,11.982,11.8806,11.982,318100.0
2009-01-26 14:55:00,15.36,15.43,15.28,15.4,267000.0,11.982,12.0366,11.9196,12.0132,267000.0
2009-01-26 15:00:00,15.4,15.46,15.33,15.35,260200.0,12.0132,12.06,11.9586,11.9742,260200.0
2009-01-26 15:05:00,15.35,15.46,15.34,15.45,242800.0,11.9742,12.06,11.9664,12.0522,242800.0
2009-01-26 15:10:00,15.45,15.48,15.35,15.36,217100.0,12.0522,12.0756,11.9742,11.982,217100.0
2009-01-26 15:15:00,15.36,15.39,15.2,15.28,399700.0,11.982,12.0054,11.8572,11.9196,399700.0
2009-01-26 15:20:00,15.28,15.4,15.25,15.34,224900.0,11.9196,12.0132,11.8962,11.9664,224900.0
2009-01-26 15:25:00,15.35,15.52,15.35,15.51,380900.0,11.9742,12.1068,11.9742,12.099,380900.0
2009-01-26 15:30:00,15.51,15.53,15.38,15.41,286500.0,12.099,12.1146,11.9976,12.021,286500.0
2009-01-26 15:35:00,15.41,15.45,15.31,15.31,299500.0,12.021,12.0522,11.943,11.943,299500.0
2009-01-26 15:40:00,15.32,15.38,15.15,15.24,699500.0,11.9508,11.9976,11.8182,11.8884,699500.0
2009-01-26 15:45:00,15.23,15.25,15.14,15.24,641400.0,11.8806,11.8962,11.8104,11.8884,641400.0
2009-01-26 15:50:00,15.25,15.29,15.15,15.19,1067900.0,11.8962,11.9274,11.8182,11.8494,1067900.0
2009-01-26 15:55:00,15.19,15.22,15.04,15.16,1531100.0,11.8494,11.8728,11.7324,11.826,1531100.0
2009-01-27 09:30:00,16.09,16.23,15.75,15.95,1057500.0,12.5515,12.6607,12.2862,12.4422,1057500.0
2009-01-27 09:35:00,15.93,16.69,15.93,16.61,1270200.0,12.4266,13.0195,12.4266,12.9571,1270200.0
2009-01-27 09:40:00,16.62,16.64,16.3,16.39,964600.0,12.9649,12.9805,12.7153,12.7855,964600.0
2009-01-27 09:45:00,16.39,16.43,16.05,16.05,782500.0,12.7855,12.8167,12.5202,12.5202,782500.0
2009-01-27 09:50:00,16.05,16.25,16.03,16.09,879900.0,12.5202,12.6763,12.5046,12.5515,879900.0
2009-01-27 09:55:00,16.09,16.19,15.93,15.99,645000.0,12.5515,12.6295,12.4266,12.4734,645000.0
2009-01-27 10:00:00,15.98,16.05,15.82,15.97,653700.0,12.4656,12.5202,12.3408,12.4578,653700.0
2009-01-27 10:05:00,15.98,15.99,15.65,15.74,672000.0,12.4656,12.4734,12.2082,12.2784,672000.0
2009-01-27 10:10:00,15.75,15.79,15.56,15.64,592500.0,12.2862,12.3174,12.138,12.2004,592500.0
2009-01-27 10:15:00,15.64,15.94,15.61,15.93,476700.0,12.2004,12.4344,12.177,12.4266,476700.0
2009-01-27 10:20:00,15.93,16.05,15.92,15.96,428300.0,12.4266,12.5202,12.4188,12.45,428300.0
2009-01-27 10:25:00,15.96,16.03,15.94,16.01,319600.0,12.45,12.5046,12.4344,12.489,319600.0
2009-01-27 10:30:00,16.01,16.01,15.9,15.95,400500.0,12.489,12.489,12.4032,12.4422,400500.0
2009-01-27 10:35:00,15.96,16.06,15.94,15.99,333000.0,12.45,12.5281,12.4344,12.4734,333000.0
2009-01-27 10:40:00,15.99,16.06,15.95,15.95,236300.0,12.4734,12.5281,12.4422,12.4422,236300.0
2009-01-27 10:45:00,15.95,15.95,15.85,15.85,284100.0,12.4422,12.4422,12.3642,12.3642,284100.0
2009-01-27 10:50:00,15.85,15.9,15.83,15.87,343100.0,12.3642,12.4032,12.3486,12.3798,343100.0
2009-01-27 10:55:00,15.87,16.13,15.87,16.12,227400.0,12.3798,12.5827,12.3798,12.5749,227400.0
2009-01-27 11:00:00,16.13,16.13,16.06,16.07,223100.0,12.5827,12.5827,12.5281,12.5359,223100.0
2009-01-27 11:05:00,16.06,16.21,16.0,16.21,286900.0,12.5281,12.6451,12.4812,12.6451,286900.0
2009-01-27 11:10:00,16.21,16.25,16.16,16.24,299400.0,12.6451,12.6763,12.6061,12.6685,299400.0
2009-01-27 11:15:00,16.24,16.32,16.17,16.18,267900.0,12.6685,12.7309,12.6139,12.6217,267900.0
2009-01-27 11:20:00,16.19,16.35,16.18,16.2,201700.0,12.6295,12.7543,12.6217,12.6373,201700.0
2009-01-27 11:25:00,16.21,16.29,16.18,16.29,153300.0,12.6451,12.7075,12.6217,12.7075,153300.0
2009-01-27 11:30:00,16.29,16.33,16.2,16.22,199100.0,12.7075,12.7387,12.6373,12.6529,199100.0
2009-01-27 11:35:00,16.21,16.27,16.19,16.24,137800.0,12.6451,12.6919,12.6295,12.6685,137800.0
2009-01-27 11:40:00,16.23,16.23,16.14,16.19,144800.0,12.6607,12.6607,12.5905,12.6295,144800.0
2009-01-27 11:45:00,16.2,16.23,16.14,16.16,177000.0,12.6373,12.6607,12.5905,12.6061,177000.0
2009-01-27 11:50:00,16.16,16.18,16.08,16.11,174600.0,12.6061,12.6217,12.5437,12.5671,174600.0
2009-01-27 11:55:00,16.13,16.19,16.02,16.1,127700.0,12.5827,12.6295,12.4968,12.5593,127700.0
2009-01-27 12:00:00,16.1,16.15,16.03,16.1,180100.0,12.5593,12.5983,12.5046,12.5593,180100.0
2009-01-27 12:05:00,16.11,16.16,16.08,16.13,148100.0,12.5671,12.6061,12.5437,12.5827,148100.0
2009-01-27 12:10:00,16.13,16.13,16.01,16.01,154500.0,12.5827,12.5827,12.489,12.489,154500.0
2009-01-27 12:15:00,16.02,16.1,16.02,16.06,160400.0,12.4968,12.5593,12.4968,12.5281,160400.0
2009-01-27 12:20:00,16.07,16.15,16.05,16.11,258300.0,12.5359,12.5983,12.5202,12.5671,258300.0
2009-01-27 12:25:00,16.12,16.21,16.08,16.18,300200.0,12.5749,12.6451,12.5437,12.6217,300200.0
2009-01-27 12:30:00,16.18,16.24,16.17,16.2,152600.0,12.6217,12.6685,12.6139,12.6373,152600.0
2009-01-27 12:35:00,16.2,16.23,16.17,16.18,115400.0,12.6373,12.6607,12.6139,12.6217,115400.0
2009-01-27 12:40:00,16.18,16.37,16.18,16.33,275800.0,12.6217,12.7699,12.6217,12.7387,275800.0
2009-01-27 12:45:00,16.33,16.39,16.29,16.35,199000.0,12.7387,12.7855,12.7075,12.7543,199000.0
2009-01-27 12:50:00,16.35,16.43,16.28,16.41,140900.0,12.7543,12.8167,12.6997,12.8011,140900.0
2009-01-27 12:55:00,16.41,16.51,16.4,16.45,190800.0,12.8011,12.8791,12.7933,12.8323,190800.0
2009-01-27 13:00:00,16.45,16.45,16.36,16.42,164000.0,12.8323,12.8323,12.7621,12.8089,164000.0
2009-01-27 13:05:00,16.43,16.43,16.3,16.32,135800.0,12.8167,12.8167,12.7153,12.7309,135800.0
2009-01-27 13:10:00,16.31,16.4,16.31,16.34,134000.0,12.7231,12.7933,12.7231,12.7465,134000.0
2009-01-27 13:15:00,16.34,16.44,16.32,16.41,145800.0,12.7465,12.8245,12.7309,12.8011,145800.0
2009-01-27 13:20:00,16.42,16.49,16.38,16.48,163000.0,12.8089,12.8635,12.7777,12.8557,163000.0
2009-01-27 13:25:00,16.47,16.57,16.43,16.49,284700.0,12.8479,12.9259,12.8167,12.8635,284700.0
2009-01-27 13:30:00,16.49,16.54,16.44,16.46,244700.0,12.8635,12.9025,12.8245,12.8401,244700.0
2009-01-27 13:35:00,16.46,16.5,16.44,16.47,138400.0,12.8401,12.8713,12.8245,12.8479,138400.0
2009-01-27 13:40:00,16.47,16.64,16.46,16.58,223000.0,12.8479,12.9805,12.8401,12.9337,223000.0
2009-01-27 13:45:00,16.57,16.64,16.56,16.61,191800.0,12.9259,12.9805,12.9181,12.9571,191800.0
2009-01-27 13:50:00,16.6,16.69,16.59,16.67,247400.0,12.9493,13.0195,12.9415,13.0039,247400.0
2009-01-27 13:55:00,16.67,16.68,16.55,16.55,261800.0,13.0039,13.0117,12.9103,12.9103,261800.0
2009-01-27 14:00:00,16.55,16.63,16.47,16.62,322600.0,12.9103,12.9727,12.8479,12.9649,322600.0
2009-01-27 14:05:00,16.63,16.64,16.49,16.5,248600.0,12.9727,12.9805,12.8635,12.8713,248600.0
2009-01-27 14:10:00,16.5,16.52,16.38,16.39,280900.0,12.8713,12.8869,12.7777,12.7855,280900.0
2009-01-27 14:15:00,16.39,16.53,16.38,16.5,363700.0,12.7855,12.8947,12.7777,12.8713,363700.0
2009-01-27 14:20:00,16.5,16.64,16.48,16.64,264900.0,12.8713,12.9805,12.8557,12.9805,264900.0
2009-01-27 14:25:00,16.63,16.7,16.56,16.6,319700.0,12.9727,13.0273,12.9181,12.9493,319700.0
2009-01-27 14:30:00,16.6,16.65,16.57,16.62,203500.0,12.9493,12.9883,12.9259,12.9649,203500.0
2009-01-27 14:35:00,16.63,16.7,16.62,16.67,224000.0,12.9727,13.0273,12.9649,13.0039,224000.0
2009-01-27 14:40:00,16.67,16.68,16.65,16.68,164700.0,13.0039,13.0117,12.9883,13.0117,164700.0
2009-01-27 14:45:00,16.67,16.68,16.59,16.66,193600.0,13.0039,13.0117,12.9415,12.9961,193600.0
2009-01-27 14:50:00,16.66,16.7,16.65,16.68,366400.0,12.9961,13.0273,12.9883,13.0117,366400.0
2009-01-27 14:55:00,16.68,16.7,16.58,16.69,238700.0,13.0117,13.0273,12.9337,13.0195,238700.0
2009-01-27 15:00:00,16.7,16.75,16.51,16.53,701600.0,13.0273,13.0663,12.8791,12.8947,701600.0
2009-01-27 15:05:00,16.54,16.6,16.48,16.59,296800.0,12.9025,12.9493,12.8557,12.9415,296800.0
2009-01-27 15:10:00,16.6,16.61,16.47,16.57,268300.0,12.9493,12.9571,12.8479,12.9259,268300.0
2009-01-27 15:15:00,16.58,16.62,16.52,16.59,327000.0,12.9337,12.9649,12.8869,12.9415,327000.0
2009-01-27 15:20:00,16.58,16.7,16.53,16.7,291600.0,12.9337,13.0273,12.8947,13.0273,291600.0
2009-01-27 15:25:00,16.7,16.83,16.65,16.8,498800.0,13.0273,13.1287,12.9883,13.1053,498800.0
2009-01-27 15:30:00,16.79,16.82,16.72,16.74,531900.0,13.0975,13.1209,13.0429,13.0585,531900.0
2009-01-27 15:35:00,16.74,16.76,16.72,16.74,206500.0,13.0585,13.0741,13.0429,13.0585,206500.0
2009-01-27 15:40:00,16.73,16.77,16.65,16.75,325300.0,13.0507,13.0819,12.9883,13.0663,325300.0
2009-01-27 15:45:00,16.76,16.78,16.64,16.68,364700.0,13.0741,13.0897,12.9805,13.0117,364700.0
2009-01-27 15:50:00,16.68,16.7,16.64,16.7,400300.0,13.0117,13.0273,12.9805,13.0273,400300.0
2009-01-27 15:55:00,16.7,16.71,16.63,16.67,980300.0,13.0273,13.0351,12.9727,13.0039,980300.0
2009-01-28 09:30:00,17.8,17.8,17.31,17.51,825800.0,13.8854,13.8854,13.5031,13.6592,825800.0
2009-01-28 09:35:00,17.5,17.85,17.45,17.53,709900.0,13.6514,13.9244,13.6124,13.6748,709900.0
2009-01-28 09:40:00,17.52,17.82,17.5,17.57,618600.0,13.667,13.901,13.6514,13.706,618600.0
2009-01-28 09:45:00,17.58,17.65,17.45,17.5,598400.0,13.7138,13.7684,13.6124,13.6514,598400.0
2009-01-28 09:50:00,17.5,17.62,17.5,17.5,453200.0,13.6514,13.745,13.6514,13.6514,453200.0
2009-01-28 09:55:00,17.5,17.55,17.42,17.52,514800.0,13.6514,13.6904,13.589,13.667,514800.0
2009-01-28 10:00:00,17.52,17.66,17.51,17.59,414900.0,13.667,13.7762,13.6592,13.7216,414900.0
2009-01-28 10:05:00,17.59,17.6,17.48,17.57,597100.0,13.7216,13.7294,13.6358,13.706,597100.0
2009-01-28 10:10:00,17.56,17.63,17.5,17.6,249200.0,13.6982,13.7528,13.6514,13.7294,249200.0
2009-01-28 10:15:00,17.61,17.62,17.54,17.61,255800.0,13.7372,13.745,13.6826,13.7372,255800.0
2009-01-28 10:20:00,17.62,17.67,17.6,17.63,269500.0,13.745,13.784,13.7294,13.7528,269500.0
2009-01-28 10:25:00,17.64,17.65,17.62,17.65,157600.0,13.7606,13.7684,13.745,13.7684,157600.0
2009-01-28 10:30:00,17.65,17.75,17.63,17.72,307400.0,13.7684,13.8464,13.7528,13.823,307400.0
2009-01-28 10:35:00,17.73,17.8,17.69,17.73,265500.0,13.8308,13.8854,13.7996,13.8308,265500.0
2009-01-28 10:40:00,17.73,17.77,17.65,17.76,181000.0,13.8308,13.862,13.7684,13.8542,181000.0
2009-01-28 10:45:00,17.76,17.83,17.74,17.83,181200.0,13.8542,13.9088,13.8386,13.9088,181200.0
2009-01-28 10:50:00,17.83,17.84,17.7,17.72,136800.0,13.9088,13.9166,13.8074,13.823,136800.0
2009-01-28 10:55:00,17.71,17.8,17.69,17.79,170200.0,13.8152,13.8854,13.7996,13.8776,170200.0
2009-01-28 11:00:00,17.79,17.89,17.78,17.85,280800.0,13.8776,13.9556,13.8698,13.9244,280800.0
2009-01-28 11:05:00,17.86,17.97,17.83,17.95,216700.0,13.9322,14.018,13.9088,14.0024,216700.0
2009-01-28 11:10:00,17.95,17.95,17.81,17.84,162700.0,14.0024,14.0024,13.8932,13.9166,162700.0
2009-01-28 11:15:00,17.84,17.85,17.78,17.84,137100.0,13.9166,13.9244,13.8698,13.9166,137100.0
2009-01-28 11:20:00,17.82,17.9,17.82,17.83,176600.0,13.901,13.9634,13.901,13.9088,176600.0
2009-01-28 11:25:00,17.83,17.89,17.78,17.78,166000.0,13.9088,13.9556,13.8698,13.8698,166000.0
2009-01-28 11:30:00,17.79,17.85,17.78,17.83,104700.0,13.8776,13.9244,13.8698,13.9088,104700.0
2009-01-28 11:35:00,17.82,17.82,17.67,17.68,206200.0,13.901,13.901,13.784,13.7918,206200.0
2009-01-28 11:40:00,17.68,17.77,17.59,17.6,234700.0,13.7918,13.862,13.7216,13.7294,234700.0
2009-01-28 11:45:00,17.6,17.62,17.5,17.53,241600.0,13.7294,13.745,13.6514,13.6748,241600.0
2009-01-28 11:50:00,17.53,17.6,17.5,17.5,147100.0,13.6748,13.7294,13.6514,13.6514,147100.0
2009-01-28 11:55:00,17.51,17.57,17.5,17.54,96600.0,13.6592,13.706,13.6514,13.6826,96600.0
2009-01-28 12:00:00,17.55,17.59,17.5,17.59,170100.0,13.6904,13.7216,13.6514,13.7216,170100.0
2009-01-28 12:05:00,17.6,17.63,17.49,17.52,171400.0,13.7294,13.7528,13.6436,13.667,171400.0
2009-01-28 12:10:00,17.53,17.61,17.51,17.53,104400.0,13.6748,13.7372,13.6592,13.6748,104400.0
2009-01-28 12:15:00,17.52,17.6,17.51,17.6,54000.0,13.667,13.7294,13.6592,13.7294,54000.0
2009-01-28 12:20:00,17.6,17.64,17.58,17.61,108300.0,13.7294,13.7606,13.7138,13.7372,108300.0
2009-01-28 12:25:00,17.62,17.64,17.61,17.63,34200.0,13.745,13.7606,13.7372,13.7528,34200.0
2009-01-28 12:30:00,17.63,17.64,17.55,17.61,95000.0,13.7528,13.7606,13.6904,13.7372,95000.0
2009-01-28 12:35:00,17.61,17.62,17.57,17.58,106300.0,13.7372,13.745,13.706,13.7138,106300.0
2009-01-28 12:40:00,17.58,17.61,17.57,17.6,36100.0,13.7138,13.7372,13.706,13.7294,36100.0
2009-01-28 12:45:00,17.6,17.63,17.59,17.63,70800.0,13.7294,13.7528,13.7216,13.7528,70800.0
2009-01-28 12:50:00,17.63,17.64,17.55,17.56,90600.0,13.7528,13.7606,13.6904,13.6982,90600.0
2009-01-28 12:55:00,17.55,17.56,17.5,17.5,39700.0,13.6904,13.6982,13.6514,13.6514,39700.0
2009-01-28 13:00:00,17.5,17.53,17.49,17.52,77400.0,13.6514,13.6748,13.6436,13.667,77400.0
2009-01-28 13:05:00,17.51,17.58,17.5,17.55,113400.0,13.6592,13.7138,13.6514,13.6904,113400.0
2009-01-28 13:10:00,17.56,17.58,17.55,17.56,53700.0,13.6982,13.7138,13.6904,13.6982,53700.0
2009-01-28 13:15:00,17.57,17.57,17.52,17.57,83700.0,13.706,13.706,13.667,13.706,83700.0
2009-01-28 13:20:00,17.57,17.63,17.55,17.62,72100.0,13.706,13.7528,13.6904,13.745,72100.0
2009-01-28 13:25:00,17.63,17.67,17.6,17.65,92800.0,13.7528,13.784,13.7294,13.7684,92800.0
2009-01-28 13:30:00,17.64,17.72,17.63,17.63,111100.0,13.7606,13.823,13.7528,13.7528,111100.0
2009-01-28 13:35:00,17.63,17.66,17.59,17.59,81300.0,13.7528,13.7762,13.7216,13.7216,81300.0
2009-01-28 13:40:00,17.59,17.7,17.57,17.7,96000.0,13.7216,13.8074,13.706,13.8074,96000.0
2009-01-28 13:45:00,17.69,17.75,17.69,17.75,136600.0,13.7996,13.8464,13.7996,13.8464,136600.0
2009-01-28 13:50:00,17.76,17.78,17.74,17.75,130600.0,13.8542,13.8698,13.8386,13.8464,130600.0
2009-01-28 13:55:00,17.76,17.82,17.75,17.77,99600.0,13.8542,13.901,13.8464,13.862,99600.0
2009-01-28 14:00:00,17.78,17.86,17.76,17.83,83400.0,13.8698,13.9322,13.8542,13.9088,83400.0
2009-01-28 14:05:00,17.83,17.84,17.8,17.81,97000.0,13.9088,13.9166,13.8854,13.8932,97000.0
2009-01-28 14:10:00,17.8,17.94,17.8,17.86,134200.0,13.8854,13.9946,13.8854,13.9322,134200.0
2009-01-28 14:15:00,17.85,18.01,17.7,17.97,280600.0,13.9244,14.0492,13.8074,14.018,280600.0
2009-01-28 14:20:00,17.96,18.1,17.78,17.85,528700.0,14.0102,14.1194,13.8698,13.9244,528700.0
2009-01-28 14:25:00,17.87,17.89,17.78,17.88,298100.0,13.94,13.9556,13.8698,13.9478,298100.0
2009-01-28 14:30:00,17.89,17.92,17.7,17.81,291400.0,13.9556,13.979,13.8074,13.8932,291400.0
2009-01-28 14:35:00,17.8,17.8,17.62,17.74,164400.0,13.8854,13.8854,13.745,13.8386,164400.0
2009-01-28 14:40:00,17.74,17.84,17.7,17.8,155500.0,13.8386,13.9166,13.8074,13.8854,155500.0
2009-01-28 14:45:00,17.8,17.85,17.73,17.83,114500.0,13.8854,13.9244,13.8308,13.9088,114500.0
2009-01-28 14:50:00,17.82,17.82,17.62,17.64,143600.0,13.901,13.901,13.745,13.7606,143600.0
2009-01-28 14:55:00,17.65,17.83,17.62,17.8,167400.0,13.7684,13.9088,13.745,13.8854,167400.0
2009-01-28 15:00:00,17.8,17.86,17.76,17.83,178100.0,13.8854,13.9322,13.8542,13.9088,178100.0
2009-01-28 15:05:00,17.83,17.86,17.56,17.66,231900.0,13.9088,13.9322,13.6982,13.7762,231900.0
2009-01-28 15:10:00,17.66,17.7,17.59,17.6,216700.0,13.7762,13.8074,13.7216,13.7294,216700.0
2009-01-28 15:15:00,17.6,17.82,17.6,17.8,236500.0,13.7294,13.901,13.7294,13.8854,236500.0
2009-01-28 15:20:00,17.79,17.81,17.6,17.66,210600.0,13.8776,13.8932,13.7294,13.7762,210600.0
2009-01-28 15:25:00,17.67,17.67,17.52,17.58,258000.0,13.784,13.784,13.667,13.7138,258000.0
2009-01-28 15:30:00,17.57,17.62,17.52,17.62,268200.0,13.706,13.745,13.667,13.745,268200.0
2009-01-28 15:35:00,17.63,17.75,17.58,17.75,405700.0,13.7528,13.8464,13.7138,13.8464,405700.0
2009-01-28 15:40:00,17.75,17.82,17.66,17.71,602400.0,13.8464,13.901,13.7762,13.8152,602400.0
2009-01-28 15:45:00,17.71,17.86,17.71,17.85,399500.0,13.8152,13.9322,13.8152,13.9244,399500.0
2009-01-28 15:50:00,17.85,17.93,17.81,17.89,706800.0,13.9244,13.9868,13.8932,13.9556,706800.0
2009-01-28 15:55:00,17.89,17.99,17.8,17.85,1331800.0,13.9556,14.0336,13.8854,13.9244,1331800.0
2009-01-29 09:30:00,17.26,17.44,17.12,17.28,316500.0,13.4641,13.6046,13.3549,13.4797,316500.0
2009-01-29 09:35:00,17.3,17.42,17.11,17.12,268300.0,13.4953,13.589,13.3471,13.3549,268300.0
2009-01-29 09:40:00,17.12,17.32,17.12,17.28,216700.0,13.3549,13.5109,13.3549,13.4797,216700.0
2009-01-29 09:45:00,17.28,17.3,17.15,17.2,180500.0,13.4797,13.4953,13.3783,13.4173,180500.0
2009-01-29 09:50:00,17.19,17.24,17.17,17.2,274600.0,13.4095,13.4485,13.3939,13.4173,274600.0
2009-01-29 09:55:00,17.2,17.21,17.06,17.16,233000.0,13.4173,13.4251,13.3081,13.3861,233000.0
2009-01-29 10:00:00,17.16,17.16,17.01,17.01,284100.0,13.3861,13.3861,13.2691,13.2691,284100.0
2009-01-29 10:05:00,17.02,17.16,17.02,17.08,332100.0,13.2769,13.3861,13.2769,13.3237,332100.0
2009-01-29 10:10:00,17.07,17.24,17.05,17.24,451600.0,13.3159,13.4485,13.3003,13.4485,451600.0
2009-01-29 10:15:00,17.23,17.35,17.18,17.25,216300.0,13.4407,13.5344,13.4017,13.4563,216300.0
2009-01-29 10:20:00,17.26,17.3,17.16,17.29,270800.0,13.4641,13.4953,13.3861,13.4875,270800.0
2009-01-29 10:25:00,17.29,17.46,17.25,17.45,167500.0,13.4875,13.6202,13.4563,13.6124,167500.0
2009-01-29 10:30:00,17.45,17.53,17.44,17.51,188500.0,13.6124,13.6748,13.6046,13.6592,188500.0
2009-01-29 10:35:00,17.51,17.65,17.47,17.63,218300.0,13.6592,13.7684,13.628,13.7528,218300.0
2009-01-29 10:40:00,17.63,17.7,17.55,17.59,321200.0,13.7528,13.8074,13.6904,13.7216,321200.0
2009-01-29 10:45:00,17.59,17.72,17.57,17.65,352100.0,13.7216,13.823,13.706,13.7684,352100.0
2009-01-29 10:50:00,17.65,17.72,17.56,17.7,112300.0,13.7684,13.823,13.6982,13.8074,112300.0
2009-01-29 10:55:00,17.7,17.79,17.67,17.74,140700.0,13.8074,13.8776,13.784,13.8386,140700.0
2009-01-29 11:00:00,17.74,17.8,17.71,17.76,163600.0,13.8386,13.8854,13.8152,13.8542,163600.0
2009-01-29 11:05:00,17.75,17.8,17.73,17.78,237800.0,13.8464,13.8854,13.8308,13.8698,237800.0
2009-01-29 11:10:00,17.78,17.85,17.76,17.79,136800.0,13.8698,13.9244,13.8542,13.8776,136800.0
2009-01-29 11:15:00,17.8,17.84,17.74,17.77,127100.0,13.8854,13.9166,13.8386,13.862,127100.0
2009-01-29 11:20:00,17.76,17.8,17.73,17.75,87200.0,13.8542,13.8854,13.8308,13.8464,87200.0
2009-01-29 11:25:00,17.74,17.74,17.63,17.65,149100.0,13.8386,13.8386,13.7528,13.7684,149100.0
2009-01-29 11:30:00,17.65,17.65,17.55,17.59,174200.0,13.7684,13.7684,13.6904,13.7216,174200.0
2009-01-29 11:35:00,17.6,17.66,17.59,17.64,127500.0,13.7294,13.7762,13.7216,13.7606,127500.0
2009-01-29 11:40:00,17.65,17.69,17.64,17.66,94900.0,13.7684,13.7996,13.7606,13.7762,94900.0
2009-01-29 11:45:00,17.67,17.72,17.64,17.68,140200.0,13.784,13.823,13.7606,13.7918,140200.0
2009-01-29 11:50:00,17.68,17.72,17.64,17.71,89900.0,13.7918,13.823,13.7606,13.8152,89900.0
2009-01-29 11:55:00,17.71,17.72,17.68,17.71,74100.0,13.8152,13.823,13.7918,13.8152,74100.0
2009-01-29 12:00:00,17.71,17.72,17.62,17.65,199500.0,13.8152,13.823,13.745,13.7684,199500.0
2009-01-29 12:05:00,17.64,17.65,17.58,17.58,125500.0,13.7606,13.7684,13.7138,13.7138,125500.0
2009-01-29 12:10:00,17.59,17.63,17.56,17.56,96200.0,13.7216,13.7528,13.6982,13.6982,96200.0
2009-01-29 12:15:00,17.57,17.58,17.5,17.52,69500.0,13.706,13.7138,13.6514,13.667,69500.0
2009-01-29 12:20:00,17.53,17.54,17.48,17.49,114800.0,13.6748,13.6826,13.6358,13.6436,114800.0
2009-01-29 12:25:00,17.49,17.58,17.49,17.58,118700.0,13.6436,13.7138,13.6436,13.7138,118700.0
2009-01-29 12:30:00,17.58,17.66,17.56,17.66,93900.0,13.7138,13.7762,13.6982,13.7762,93900.0
2009-01-29 12:35:00,17.66,17.7,17.62,17.62,72700.0,13.7762,13.8074,13.745,13.745,72700.0
2009-01-29 12:40:00,17.62,17.63,17.57,17.62,102600.0,13.745,13.7528,13.706,13.745,102600.0
2009-01-29 12:45:00,17.61,17.62,17.57,17.58,58100.0,13.7372,13.745,13.706,13.7138,58100.0
2009-01-29 12:50:00,17.58,17.58,17.51,17.52,86000.0,13.7138,13.7138,13.6592,13.667,86000.0
2009-01-29 12:55:00,17.52,17.52,17.44,17.49,142200.0,13.667,13.667,13.6046,13.6436,142200.0
2009-01-29 13:00:00,17.5,17.5,17.41,17.48,244800.0,13.6514,13.6514,13.5812,13.6358,244800.0
2009-01-29 13:05:00,17.49,17.5,17.43,17.43,94200.0,13.6436,13.6514,13.5968,13.5968,94200.0
2009-01-29 13:10:00,17.42,17.52,17.42,17.48,116900.0,13.589,13.667,13.589,13.6358,116900.0
2009-01-29 13:15:00,17.48,17.49,17.44,17.45,57400.0,13.6358,13.6436,13.6046,13.6124,57400.0
2009-01-29 13:20:00,17.45,17.45,17.38,17.38,96000.0,13.6124,13.6124,13.5578,13.5578,96000.0
2009-01-29 13:25:00,17.39,17.48,17.38,17.48,111500.0,13.5656,13.6358,13.5578,13.6358,111500.0
2009-01-29 13:30:00,17.48,17.49,17.33,17.35,121600.0,13.6358,13.6436,13.5187,13.5344,121600.0
2009-01-29 13:35:00,17.35,17.38,17.28,17.28,87400.0,13.5344,13.5578,13.4797,13.4797,87400.0
2009-01-29 13:40:00,17.28,17.35,17.27,17.31,117300.0,13.4797,13.5344,13.4719,13.5031,117300.0
2009-01-29 13:45:00,17.3,17.33,17.25,17.25,85200.0,13.4953,13.5187,13.4563,13.4563,85200.0
2009-01-29 13:50:00,17.25,17.26,17.2,17.21,117200.0,13.4563,13.4641,13.4173,13.4251,117200.0
2009-01-29 13:55:00,17.21,17.25,17.18,17.23,96500.0,13.4251,13.4563,13.4017,13.4407,96500.0
2009-01-29 14:00:00,17.23,17.24,17.2,17.23,111300.0,13.4407,13.4485,13.4173,13.4407,111300.0
2009-01-29 14:05:00,17.23,17.3,17.21,17.22,167100.0,13.4407,13.4953,13.4251,13.4329,167100.0
2009-01-29 14:10:00,17.21,17.23,17.15,17.22,126100.0,13.4251,13.4407,13.3783,13.4329,126100.0
2009-01-29 14:15:00,17.23,17.23,17.18,17.2,130900.0,13.4407,13.4407,13.4017,13.4173,130900.0
2009-01-29 14:20:00,17.2,17.2,17.15,17.15,99100.0,13.4173,13.4173,13.3783,13.3783,99100.0
2009-01-29 14:25:00,17.16,17.23,17.15,17.21,106500.0,13.3861,13.4407,13.3783,13.4251,106500.0
2009-01-29 14:30:00,17.22,17.29,17.19,17.26,123400.0,13.4329,13.4875,13.4095,13.4641,123400.0
2009-01-29 14:35:00,17.25,17.27,17.18,17.18,106900.0,13.4563,13.4719,13.4017,13.4017,106900.0
2009-01-29 14:40:00,17.19,17.29,17.18,17.24,127100.0,13.4095,13.4875,13.4017,13.4485,127100.0
2009-01-29 14:45:00,17.24,17.25,17.14,17.19,134700.0,13.4485,13.4563,13.3705,13.4095,134700.0
2009-01-29 14:50:00,17.18,17.19,17.12,17.16,71900.0,13.4017,13.4095,13.3549,13.3861,71900.0
2009-01-29 14:55:00,17.16,17.19,17.1,17.12,108300.0,13.3861,13.4095,13.3393,13.3549,108300.0
2009-01-29 15:00:00,17.12,17.2,17.11,17.2,119800.0,13.3549,13.4173,13.3471,13.4173,119800.0
2009-01-29 15:05:00,17.2,17.23,17.16,17.17,260700.0,13.4173,13.4407,13.3861,13.3939,260700.0
2009-01-29 15:10:00,17.16,17.17,17.1,17.12,186000.0,13.3861,13.3939,13.3393,13.3549,186000.0
2009-01-29 15:15:00,17.12,17.14,17.07,17.08,158700.0,13.3549,13.3705,13.3159,13.3237,158700.0
2009-01-29 15:20:00,17.07,17.09,16.93,16.96,338900.0,13.3159,13.3315,13.2067,13.2301,338900.0
2009-01-29 15:25:00,16.96,17.02,16.9,16.94,286900.0,13.2301,13.2769,13.1833,13.2145,286900.0
2009-01-29 15:30:00,16.94,16.94,16.79,16.8,306900.0,13.2145,13.2145,13.0975,13.1053,306900.0
2009-01-29 15:35:00,16.81,16.91,16.72,16.72,329200.0,13.1131,13.1911,13.0429,13.0429,329200.0
2009-01-29 15:40:00,16.72,16.89,16.72,16.73,386600.0,13.0429,13.1755,13.0429,13.0507,386600.0
2009-01-29 15:45:00,16.72,16.79,16.68,16.7,391900.0,13.0429,13.0975,13.0117,13.0273,391900.0
2009-01-29 15:50:00,16.7,16.77,16.66,16.75,1017400.0,13.0273,13.0819,12.9961,13.0663,1017400.0
2009-01-29 15:55:00,16.75,16.75,16.63,16.71,1340700.0,13.0663,13.0663,12.9727,13.0351,1340700.0
2009-01-30 09:30:00,16.94,17.7,16.8,16.9,359600.0,13.2145,13.8074,13.1053,13.1833,359600.0
2009-01-30 09:35:00,16.91,17.19,16.9,17.0,185600.0,13.1911,13.4095,13.1833,13.2613,185600.0
2009-01-30 09:40:00,16.99,17.07,16.95,17.04,152900.0,13.2535,13.3159,13.2223,13.2925,152900.0
2009-01-30 09:45:00,17.05,17.17,16.97,17.0,199500.0,13.3003,13.3939,13.2379,13.2613,199500.0
2009-01-30 09:50:00,17.01,17.08,16.84,16.9,216600.0,13.2691,13.3237,13.1365,13.1833,216600.0
2009-01-30 09:55:00,16.89,16.97,16.65,16.65,239700.0,13.1755,13.2379,12.9883,12.9883,239700.0
2009-01-30 10:00:00,16.65,16.7,16.56,16.61,361200.0,12.9883,13.0273,12.9181,12.9571,361200.0
2009-01-30 10:05:00,16.62,16.69,16.62,16.65,122100.0,12.9649,13.0195,12.9649,12.9883,122100.0
2009-01-30 10:10:00,16.65,16.67,16.53,16.53,105500.0,12.9883,13.0039,12.8947,12.8947,105500.0
2009-01-30 10:15:00,16.53,16.59,16.45,16.48,185500.0,12.8947,12.9415,12.8323,12.8557,185500.0
2009-01-30 10:20:00,16.48,16.63,16.47,16.59,162400.0,12.8557,12.9727,12.8479,12.9415,162400.0
2009-01-30 10:25:00,16.58,16.6,16.36,16.41,221000.0,12.9337,12.9493,12.7621,12.8011,221000.0
2009-01-30 10:30:00,16.41,16.47,16.29,16.44,347400.0,12.8011,12.8479,12.7075,12.8245,347400.0
2009-01-30 10:35:00,16.44,16.59,16.43,16.57,227900.0,12.8245,12.9415,12.8167,12.9259,227900.0
2009-01-30 10:40:00,16.57,16.78,16.57,16.77,307700.0,12.9259,13.0897,12.9259,13.0819,307700.0
2009-01-30 10:45:00,16.77,16.79,16.68,16.7,151700.0,13.0819,13.0975,13.0117,13.0273,151700.0
2009-01-30 10:50:00,16.71,16.81,16.64,16.79,156800.0,13.0351,13.1131,12.9805,13.0975,156800.0
2009-01-30 10:55:00,16.79,16.85,16.77,16.83,186400.0,13.0975,13.1443,13.0819,13.1287,186400.0
2009-01-30 11:00:00,16.82,16.95,16.81,16.92,249400.0,13.1209,13.2223,13.1131,13.1989,249400.0
2009-01-30 11:05:00,16.93,16.93,16.8,16.86,155000.0,13.2067,13.2067,13.1053,13.1521,155000.0
2009-01-30 11:10:00,16.86,16.87,16.77,16.79,59700.0,13.1521,13.1599,13.0819,13.0975,59700.0
2009-01-30 11:15:00,16.79,16.8,16.63,16.67,139000.0,13.0975,13.1053,12.9727,13.0039,139000.0
2009-01-30 11:20:00,16.68,16.68,16.61,16.64,76000.0,13.0117,13.0117,12.9571,12.9805,76000.0
2009-01-30 11:25:00,16.63,16.64,16.54,16.6,132900.0,12.9727,12.9805,12.9025,12.9493,132900.0
2009-01-30 11:30:00,16.6,16.71,16.58,16.69,102900.0,12.9493,13.0351,12.9337,13.0195,102900.0
2009-01-30 11:35:00,16.69,16.74,16.67,16.72,119200.0,13.0195,13.0585,13.0039,13.0429,119200.0
2009-01-30 11:40:00,16.72,16.78,16.72,16.78,53200.0,13.0429,13.0897,13.0429,13.0897,53200.0
2009-01-30 11:45:00,16.78,16.81,16.71,16.81,93600.0,13.0897,13.1131,13.0351,13.1131,93600.0
2009-01-30 11:50:00,16.8,16.8,16.7,16.71,84500.0,13.1053,13.1053,13.0273,13.0351,84500.0
2009-01-30 11:55:00,16.72,16.76,16.71,16.75,43100.0,13.0429,13.0741,13.0351,13.0663,43100.0
2009-01-30 12:00:00,16.76,16.77,16.6,16.61,121300.0,13.0741,13.0819,12.9493,12.9571,121300.0
2009-01-30 12:05:00,16.6,16.64,16.56,16.64,78400.0,12.9493,12.9805,12.9181,12.9805,78400.0
2009-01-30 12:10:00,16.64,16.75,16.63,16.75,100300.0,12.9805,13.0663,12.9727,13.0663,100300.0
2009-01-30 12:15:00,16.75,16.78,16.68,16.69,120600.0,13.0663,13.0897,13.0117,13.0195,120600.0
2009-01-30 12:20:00,16.69,16.74,16.67,16.73,47700.0,13.0195,13.0585,13.0039,13.0507,47700.0
2009-01-30 12:25:00,16.72,16.76,16.69,16.72,52800.0,13.0429,13.0741,13.0195,13.0429,52800.0
2009-01-30 12:30:00,16.72,16.75,16.65,16.67,104500.0,13.0429,13.0663,12.9883,13.0039,104500.0
2009-01-30 12:35:00,16.68,16.75,16.67,16.7,83700.0,13.0117,13.0663,13.0039,13.0273,83700.0
2009-01-30 12:40:00,16.7,16.75,16.68,16.75,38100.0,13.0273,13.0663,13.0117,13.0663,38100.0
2009-01-30 12:45:00,16.74,16.84,16.74,16.81,84600.0,13.0585,13.1365,13.0585,13.1131,84600.0
2009-01-30 12:50:00,16.82,16.82,16.74,16.75,77200.0,13.1209,13.1209,13.0585,13.0663,77200.0
2009-01-30 12:55:00,16.75,16.81,16.73,16.79,75700.0,13.0663,13.1131,13.0507,13.0975,75700.0
2009-01-30 13:00:00,16.79,16.85,16.75,16.85,101100.0,13.0975,13.1443,13.0663,13.1443,101100.0
2009-01-30 13:05:00,16.85,16.95,16.85,16.95,150300.0,13.1443,13.2223,13.1443,13.2223,150300.0
2009-01-30 13:10:00,16.95,16.97,16.89,16.92,74500.0,13.2223,13.2379,13.1755,13.1989,74500.0
2009-01-30 13:15:00,16.92,16.92,16.8,16.87,108100.0,13.1989,13.1989,13.1053,13.1599,108100.0
2009-01-30 13:20:00,16.87,16.9,16.83,16.83,61700.0,13.1599,13.1833,13.1287,13.1287,61700.0
2009-01-30 13:25:00,16.83,16.83,16.61,16.72,272900.0,13.1287,13.1287,12.9571,13.0429,272900.0
2009-01-30 13:30:00,16.72,16.73,16.53,16.69,226100.0,13.0429,13.0507,12.8947,13.0195,226100.0
2009-01-30 13:35:00,16.69,16.7,16.53,16.56,257700.0,13.0195,13.0273,12.8947,12.9181,257700.0
2009-01-30 13:40:00,16.56,16.61,16.49,16.58,208900.0,12.9181,12.9571,12.8635,12.9337,208900.0
2009-01-30 13:45:00,16.58,16.72,16.56,16.69,315600.0,12.9337,13.0429,12.9181,13.0195,315600.0
2009-01-30 13:50:00,16.68,16.86,16.68,16.75,455500.0,13.0117,13.1521,13.0117,13.0663,455500.0
2009-01-30 13:55:00,16.76,16.9,16.75,16.9,269600.0,13.0741,13.1833,13.0663,13.1833,269600.0
2009-01-30 14:00:00,16.9,16.95,16.88,16.94,184200.0,13.1833,13.2223,13.1677,13.2145,184200.0
2009-01-30 14:05:00,16.94,16.97,16.83,16.85,203200.0,13.2145,13.2379,13.1287,13.1443,203200.0
2009-01-30 14:10:00,16.84,16.92,16.79,16.91,115500.0,13.1365,13.1989,13.0975,13.1911,115500.0
2009-01-30 14:15:00,16.91,16.91,16.85,16.89,123000.0,13.1911,13.1911,13.1443,13.1755,123000.0
2009-01-30 14:20:00,16.88,16.93,16.88,16.89,258400.0,13.1677,13.2067,13.1677,13.1755,258400.0
2009-01-30 14:25:00,16.89,17.1,16.89,17.03,259200.0,13.1755,13.3393,13.1755,13.2847,259200.0
2009-01-30 14:30:00,17.03,17.13,17.02,17.06,180300.0,13.2847,13.3627,13.2769,13.3081,180300.0
2009-01-30 14:35:00,17.06,17.12,17.01,17.02,151300.0,13.3081,13.3549,13.2691,13.2769,151300.0
2009-01-30 14:40:00,17.01,17.01,16.91,16.92,89000.0,13.2691,13.2691,13.1911,13.1989,89000.0
2009-01-30 14:45:00,16.91,16.91,16.78,16.87,343400.0,13.1911,13.1911,13.0897,13.1599,343400.0
2009-01-30 14:50:00,16.87,16.93,16.83,16.84,142400.0,13.1599,13.2067,13.1287,13.1365,142400.0
2009-01-30 14:55:00,16.83,16.96,16.83,16.93,182000.0,13.1287,13.2301,13.1287,13.2067,182000.0
2009-01-30 15:00:00,16.93,17.08,16.91,16.91,295500.0,13.2067,13.3237,13.1911,13.1911,295500.0
2009-01-30 15:05:00,16.91,16.93,16.83,16.84,195200.0,13.1911,13.2067,13.1287,13.1365,195200.0
2009-01-30 15:10:00,16.84,16.95,16.82,16.91,168300.0,13.1365,13.2223,13.1209,13.1911,168300.0
2009-01-30 15:15:00,16.92,16.95,16.78,16.79,231800.0,13.1989,13.2223,13.0897,13.0975,231800.0
2009-01-30 15:20:00,16.79,16.8,16.68,16.69,318900.0,13.0975,13.1053,13.0117,13.0195,318900.0
2009-01-30 15:25:00,16.69,16.84,16.69,16.71,254700.0,13.0195,13.1365,13.0195,13.0351,254700.0
2009-01-30 15:30:00,16.71,16.72,16.62,16.67,277100.0,13.0351,13.0429,12.9649,13.0039,277100.0
2009-01-30 15:35:00,16.66,16.7,16.53,16.59,335100.0,12.9961,13.0273,12.8947,12.9415,335100.0
2009-01-30 15:40:00,16.6,16.73,16.56,16.67,472200.0,12.9493,13.0507,12.9181,13.0039,472200.0
2009-01-30 15:45:00,16.68,16.8,16.61,16.73,452200.0,13.0117,13.1053,12.9571,13.0507,452200.0
2009-01-30 15:50:00,16.73,16.78,16.68,16.7,375300.0,13.0507,13.0897,13.0117,13.0273,375300.0
2009-01-30 15:55:00,16.7,16.76,16.66,16.74,691500.0,13.0273,13.0741,12.9961,13.0585,691500.0
2009-02-02 09:30:00,16.35,16.58,16.09,16.11,297400.0,12.7543,12.9337,12.5515,12.5671,297400.0
2009-02-02 09:35:00,16.11,16.38,16.1,16.19,254000.0,12.5671,12.7777,12.5593,12.6295,254000.0
2009-02-02 09:40:00,16.19,16.28,16.07,16.28,248300.0,12.6295,12.6997,12.5359,12.6997,248300.0
2009-02-02 09:45:00,16.27,16.34,16.16,16.29,185100.0,12.6919,12.7465,12.6061,12.7075,185100.0
2009-02-02 09:50:00,16.3,16.35,16.15,16.15,272100.0,12.7153,12.7543,12.5983,12.5983,272100.0
2009-02-02 09:55:00,16.14,16.2,16.11,16.18,139900.0,12.5905,12.6373,12.5671,12.6217,139900.0
2009-02-02 10:00:00,16.21,16.34,16.21,16.26,282100.0,12.6451,12.7465,12.6451,12.6841,282100.0
2009-02-02 10:05:00,16.26,16.4,16.22,16.32,175800.0,12.6841,12.7933,12.6529,12.7309,175800.0
2009-02-02 10:10:00,16.33,16.38,16.25,16.37,186500.0,12.7387,12.7777,12.6763,12.7699,186500.0
2009-02-02 10:15:00,16.36,16.53,16.36,16.42,300000.0,12.7621,12.8947,12.7621,12.8089,300000.0
2009-02-02 10:20:00,16.41,16.51,16.37,16.51,253500.0,12.8011,12.8791,12.7699,12.8791,253500.0
2009-02-02 10:25:00,16.51,16.52,16.35,16.39,160100.0,12.8791,12.8869,12.7543,12.7855,160100.0
2009-02-02 10:30:00,16.39,16.39,16.26,16.32,177300.0,12.7855,12.7855,12.6841,12.7309,177300.0
2009-02-02 10:35:00,16.33,16.45,16.3,16.42,206600.0,12.7387,12.8323,12.7153,12.8089,206600.0
2009-02-02 10:40:00,16.42,16.42,16.33,16.34,107200.0,12.8089,12.8089,12.7387,12.7465,107200.0
2009-02-02 10:45:00,16.34,16.38,16.28,16.33,155100.0,12.7465,12.7777,12.6997,12.7387,155100.0
2009-02-02 10:50:00,16.33,16.41,16.3,16.34,107900.0,12.7387,12.8011,12.7153,12.7465,107900.0
2009-02-02 10:55:00,16.34,16.46,16.33,16.43,86800.0,12.7465,12.8401,12.7387,12.8167,86800.0
2009-02-02 11:00:00,16.42,16.44,16.36,16.36,63000.0,12.8089,12.8245,12.7621,12.7621,63000.0
2009-02-02 11:05:00,16.36,16.4,16.31,16.37,105600.0,12.7621,12.7933,12.7231,12.7699,105600.0
2009-02-02 11:10:00,16.38,16.46,16.36,16.36,131400.0,12.7777,12.8401,12.7621,12.7621,131400.0
2009-02-02 11:15:00,16.36,16.43,16.34,16.4,182500.0,12.7621,12.8167,12.7465,12.7933,182500.0
2009-02-02 11:20:00,16.4,16.41,16.3,16.32,66400.0,12.7933,12.8011,12.7153,12.7309,66400.0
2009-02-02 11:25:00,16.33,16.35,16.27,16.35,67200.0,12.7387,12.7543,12.6919,12.7543,67200.0
2009-02-02 11:30:00,16.34,16.42,16.31,16.41,81700.0,12.7465,12.8089,12.7231,12.8011,81700.0
2009-02-02 11:35:00,16.41,16.47,16.37,16.43,132700.0,12.8011,12.8479,12.7699,12.8167,132700.0
2009-02-02 11:40:00,16.42,16.47,16.38,16.47,89700.0,12.8089,12.8479,12.7777,12.8479,89700.0
2009-02-02 11:45:00,16.48,16.64,16.47,16.6,186100.0,12.8557,12.9805,12.8479,12.9493,186100.0
2009-02-02 11:50:00,16.59,16.63,16.55,16.59,133600.0,12.9415,12.9727,12.9103,12.9415,133600.0
2009-02-02 11:55:00,16.6,16.61,16.5,16.53,98800.0,12.9493,12.9571,12.8713,12.8947,98800.0
2009-02-02 12:00:00,16.53,16.64,16.53,16.59,96100.0,12.8947,12.9805,12.8947,12.9415,96100.0
2009-02-02 12:05:00,16.59,16.6,16.51,16.56,101000.0,12.9415,12.9493,12.8791,12.9181,101000.0
2009-02-02 12:10:00,16.56,16.57,16.47,16.48,74000.0,12.9181,12.9259,12.8479,12.8557,74000.0
2009-02-02 12:15:00,16.48,16.56,16.48,16.53,73900.0,12.8557,12.9181,12.8557,12.8947,73900.0
2009-02-02 12:20:00,16.53,16.55,16.47,16.47,60600.0,12.8947,12.9103,12.8479,12.8479,60600.0
2009-02-02 12:25:00,16.47,16.54,16.46,16.52,67500.0,12.8479,12.9025,12.8401,12.8869,67500.0
2009-02-02 12:30:00,16.52,16.6,16.52,16.56,156700.0,12.8869,12.9493,12.8869,12.9181,156700.0
2009-02-02 12:35:00,16.55,16.72,16.54,16.71,88400.0,12.9103,13.0429,12.9025,13.0351,88400.0
2009-02-02 12:40:00,16.71,16.73,16.66,16.7,119300.0,13.0351,13.0507,12.9961,13.0273,119300.0
2009-02-02 12:45:00,16.71,16.76,16.62,16.63,87400.0,13.0351,13.0741,12.9649,12.9727,87400.0
2009-02-02 12:50:00,16.63,16.66,16.61,16.63,126600.0,12.9727,12.9961,12.9571,12.9727,126600.0
2009-02-02 12:55:00,16.64,16.7,16.55,16.55,257500.0,12.9805,13.0273,12.9103,12.9103,257500.0
2009-02-02 13:00:00,16.56,16.62,16.56,16.59,83200.0,12.9181,12.9649,12.9181,12.9415,83200.0
2009-02-02 13:05:00,16.58,16.58,16.54,16.56,83300.0,12.9337,12.9337,12.9025,12.9181,83300.0
2009-02-02 13:10:00,16.56,16.57,16.46,16.5,116400.0,12.9181,12.9259,12.8401,12.8713,116400.0
2009-02-02 13:15:00,16.5,16.51,16.46,16.49,113300.0,12.8713,12.8791,12.8401,12.8635,113300.0
2009-02-02 13:20:00,16.48,16.51,16.39,16.39,126300.0,12.8557,12.8791,12.7855,12.7855,126300.0
2009-02-02 13:25:00,16.4,16.45,16.39,16.43,93200.0,12.7933,12.8323,12.7855,12.8167,93200.0
2009-02-02 13:30:00,16.43,16.45,16.39,16.45,99600.0,12.8167,12.8323,12.7855,12.8323,99600.0
2009-02-02 13:35:00,16.45,16.48,16.44,16.45,42100.0,12.8323,12.8557,12.8245,12.8323,42100.0
2009-02-02 13:40:00,16.45,16.48,16.43,16.44,40900.0,12.8323,12.8557,12.8167,12.8245,40900.0
2009-02-02 13:45:00,16.45,16.53,16.45,16.52,97300.0,12.8323,12.8947,12.8323,12.8869,97300.0
2009-02-02 13:50:00,16.52,16.52,16.39,16.4,74200.0,12.8869,12.8869,12.7855,12.7933,74200.0
2009-02-02 13:55:00,16.4,16.41,16.32,16.37,162100.0,12.7933,12.8011,12.7309,12.7699,162100.0
2009-02-02 14:00:00,16.37,16.37,16.3,16.35,77300.0,12.7699,12.7699,12.7153,12.7543,77300.0
2009-02-02 14:05:00,16.36,16.41,16.34,16.38,113900.0,12.7621,12.8011,12.7465,12.7777,113900.0
2009-02-02 14:10:00,16.39,16.49,16.37,16.48,157300.0,12.7855,12.8635,12.7699,12.8557,157300.0
2009-02-02 14:15:00,16.49,16.59,16.48,16.58,303100.0,12.8635,12.9415,12.8557,12.9337,303100.0
2009-02-02 14:20:00,16.58,16.62,16.54,16.55,179900.0,12.9337,12.9649,12.9025,12.9103,179900.0
2009-02-02 14:25:00,16.55,16.61,16.5,16.59,225900.0,12.9103,12.9571,12.8713,12.9415,225900.0
2009-02-02 14:30:00,16.59,16.6,16.56,16.57,171600.0,12.9415,12.9493,12.9181,12.9259,171600.0
2009-02-02 14:35:00,16.57,16.6,16.54,16.55,283200.0,12.9259,12.9493,12.9025,12.9103,283200.0
2009-02-02 14:40:00,16.55,16.67,16.49,16.65,259300.0,12.9103,13.0039,12.8635,12.9883,259300.0
2009-02-02 14:45:00,16.65,16.66,16.63,16.66,211200.0,12.9883,12.9961,12.9727,12.9961,211200.0
2009-02-02 14:50:00,16.65,16.68,16.62,16.68,177700.0,12.9883,13.0117,12.9649,13.0117,177700.0
2009-02-02 14:55:00,16.68,16.69,16.65,16.65,118400.0,13.0117,13.0195,12.9883,12.9883,118400.0
2009-02-02 15:00:00,16.65,16.76,16.63,16.76,230800.0,12.9883,13.0741,12.9727,13.0741,230800.0
2009-02-02 15:05:00,16.76,16.86,16.74,16.85,210200.0,13.0741,13.1521,13.0585,13.1443,210200.0
2009-02-02 15:10:00,16.86,16.97,16.85,16.95,382500.0,13.1521,13.2379,13.1443,13.2223,382500.0
2009-02-02 15:15:00,16.95,17.0,16.95,16.95,286100.0,13.2223,13.2613,13.2223,13.2223,286100.0
2009-02-02 15:20:00,16.95,16.97,16.9,16.9,243300.0,13.2223,13.2379,13.1833,13.1833,243300.0
2009-02-02 15:25:00,16.9,16.97,16.9,16.97,210000.0,13.1833,13.2379,13.1833,13.2379,210000.0
2009-02-02 15:30:00,16.98,17.11,16.98,17.04,260700.0,13.2457,13.3471,13.2457,13.2925,260700.0
2009-02-02 15:35:00,17.04,17.07,16.99,17.01,314300.0,13.2925,13.3159,13.2535,13.2691,314300.0
2009-02-02 15:40:00,17.0,17.12,16.99,17.0,208800.0,13.2613,13.3549,13.2535,13.2613,208800.0
2009-02-02 15:45:00,17.0,17.04,16.97,17.0,313400.0,13.2613,13.2925,13.2379,13.2613,313400.0
2009-02-02 15:50:00,17.0,17.04,16.97,17.01,396800.0,13.2613,13.2925,13.2379,13.2691,396800.0
2009-02-02 15:55:00,17.01,17.02,16.98,16.98,528800.0,13.2691,13.2769,13.2457,13.2457,528800.0
2009-02-03 09:30:00,17.07,17.08,16.8,16.93,254900.0,13.3159,13.3237,13.1053,13.2067,254900.0
2009-02-03 09:35:00,16.93,16.96,16.73,16.73,208700.0,13.2067,13.2301,13.0507,13.0507,208700.0
2009-02-03 09:40:00,16.73,16.81,16.65,16.69,258700.0,13.0507,13.1131,12.9883,13.0195,258700.0
2009-02-03 09:45:00,16.71,16.73,16.61,16.65,240800.0,13.0351,13.0507,12.9571,12.9883,240800.0
2009-02-03 09:50:00,16.65,16.7,16.56,16.6,126900.0,12.9883,13.0273,12.9181,12.9493,126900.0
2009-02-03 09:55:00,16.6,16.75,16.56,16.67,192300.0,12.9493,13.0663,12.9181,13.0039,192300.0
2009-02-03 10:00:00,16.65,16.74,16.5,16.54,340600.0,12.9883,13.0585,12.8713,12.9025,340600.0
2009-02-03 10:05:00,16.53,16.57,16.43,16.44,393700.0,12.8947,12.9259,12.8167,12.8245,393700.0
2009-02-03 10:10:00,16.43,16.55,16.41,16.48,360900.0,12.8167,12.9103,12.8011,12.8557,360900.0
2009-02-03 10:15:00,16.48,16.53,16.29,16.3,233100.0,12.8557,12.8947,12.7075,12.7153,233100.0
2009-02-03 10:20:00,16.3,16.37,16.23,16.3,167800.0,12.7153,12.7699,12.6607,12.7153,167800.0
2009-02-03 10:25:00,16.3,16.41,16.24,16.32,201700.0,12.7153,12.8011,12.6685,12.7309,201700.0
2009-02-03 10:30:00,16.31,16.41,16.27,16.31,130800.0,12.7231,12.8011,12.6919,12.7231,130800.0
2009-02-03 10:35:00,16.32,16.4,16.26,16.26,150400.0,12.7309,12.7933,12.6841,12.6841,150400.0
2009-02-03 10:40:00,16.27,16.38,16.26,16.38,119700.0,12.6919,12.7777,12.6841,12.7777,119700.0
2009-02-03 10:45:00,16.39,16.48,16.37,16.44,238800.0,12.7855,12.8557,12.7699,12.8245,238800.0
2009-02-03 10:50:00,16.43,16.47,16.33,16.41,145800.0,12.8167,12.8479,12.7387,12.8011,145800.0
2009-02-03 10:55:00,16.4,16.43,16.34,16.38,95500.0,12.7933,12.8167,12.7465,12.7777,95500.0
2009-02-03 11:00:00,16.38,16.44,16.35,16.43,90200.0,12.7777,12.8245,12.7543,12.8167,90200.0
2009-02-03 11:05:00,16.43,16.53,16.42,16.44,195800.0,12.8167,12.8947,12.8089,12.8245,195800.0
2009-02-03 11:10:00,16.45,16.47,16.37,16.39,99400.0,12.8323,12.8479,12.7699,12.7855,99400.0
2009-02-03 11:15:00,16.4,16.41,16.32,16.34,136000.0,12.7933,12.8011,12.7309,12.7465,136000.0
2009-02-03 11:20:00,16.34,16.39,16.3,16.34,149400.0,12.7465,12.7855,12.7153,12.7465,149400.0
2009-02-03 11:25:00,16.34,16.35,16.25,16.34,198100.0,12.7465,12.7543,12.6763,12.7465,198100.0
2009-02-03 11:30:00,16.34,16.37,16.31,16.37,174600.0,12.7465,12.7699,12.7231,12.7699,174600.0
2009-02-03 11:35:00,16.37,16.37,16.24,16.27,131600.0,12.7699,12.7699,12.6685,12.6919,131600.0
2009-02-03 11:40:00,16.27,16.33,16.24,16.29,133100.0,12.6919,12.7387,12.6685,12.7075,133100.0
2009-02-03 11:45:00,16.3,16.31,16.25,16.3,140200.0,12.7153,12.7231,12.6763,12.7153,140200.0
2009-02-03 11:50:00,16.29,16.32,16.22,16.24,116400.0,12.7075,12.7309,12.6529,12.6685,116400.0
2009-02-03 11:55:00,16.23,16.24,16.15,16.23,136900.0,12.6607,12.6685,12.5983,12.6607,136900.0
2009-02-03 12:00:00,16.24,16.31,16.23,16.26,116900.0,12.6685,12.7231,12.6607,12.6841,116900.0
2009-02-03 12:05:00,16.26,16.3,16.22,16.22,120500.0,12.6841,12.7153,12.6529,12.6529,120500.0
2009-02-03 12:10:00,16.22,16.25,16.17,16.22,175900.0,12.6529,12.6763,12.6139,12.6529,175900.0
2009-02-03 12:15:00,16.22,16.29,16.16,16.22,107800.0,12.6529,12.7075,12.6061,12.6529,107800.0
2009-02-03 12:20:00,16.22,16.23,16.17,16.2,110200.0,12.6529,12.6607,12.6139,12.6373,110200.0
2009-02-03 12:25:00,16.2,16.22,16.19,16.21,98800.0,12.6373,12.6529,12.6295,12.6451,98800.0
2009-02-03 12:30:00,16.22,16.29,16.2,16.29,144000.0,12.6529,12.7075,12.6373,12.7075,144000.0
2009-02-03 12:35:00,16.29,16.3,16.21,16.23,51600.0,12.7075,12.7153,12.6451,12.6607,51600.0
2009-02-03 12:40:00,16.23,16.34,16.23,16.32,81100.0,12.6607,12.7465,12.6607,12.7309,81100.0
2009-02-03 12:45:00,16.32,16.35,16.31,16.35,113000.0,12.7309,12.7543,12.7231,12.7543,113000.0
2009-02-03 12:50:00,16.35,16.37,16.32,16.33,69100.0,12.7543,12.7699,12.7309,12.7387,69100.0
2009-02-03 12:55:00,16.32,16.33,16.25,16.26,64000.0,12.7309,12.7387,12.6763,12.6841,64000.0
2009-02-03 13:00:00,16.25,16.25,16.21,16.21,67700.0,12.6763,12.6763,12.6451,12.6451,67700.0
2009-02-03 13:05:00,16.21,16.25,16.19,16.2,84000.0,12.6451,12.6763,12.6295,12.6373,84000.0
2009-02-03 13:10:00,16.2,16.22,16.18,16.2,74600.0,12.6373,12.6529,12.6217,12.6373,74600.0
2009-02-03 13:15:00,16.2,16.23,16.19,16.22,121800.0,12.6373,12.6607,12.6295,12.6529,121800.0
2009-02-03 13:20:00,16.21,16.23,16.15,16.19,252700.0,12.6451,12.6607,12.5983,12.6295,252700.0
2009-02-03 13:25:00,16.2,16.21,16.15,16.19,219300.0,12.6373,12.6451,12.5983,12.6295,219300.0
2009-02-03 13:30:00,16.19,16.19,16.14,16.17,143700.0,12.6295,12.6295,12.5905,12.6139,143700.0
2009-02-03 13:35:00,16.17,16.22,16.16,16.19,164100.0,12.6139,12.6529,12.6061,12.6295,164100.0
2009-02-03 13:40:00,16.19,16.21,16.14,16.16,154700.0,12.6295,12.6451,12.5905,12.6061,154700.0
2009-02-03 13:45:00,16.16,16.18,16.06,16.06,170000.0,12.6061,12.6217,12.5281,12.5281,170000.0
2009-02-03 13:50:00,16.06,16.07,16.0,16.05,332600.0,12.5281,12.5359,12.4812,12.5202,332600.0
2009-02-03 13:55:00,16.05,16.07,16.02,16.02,205500.0,12.5202,12.5359,12.4968,12.4968,205500.0
2009-02-03 14:00:00,16.02,16.05,15.93,15.93,299100.0,12.4968,12.5202,12.4266,12.4266,299100.0
2009-02-03 14:05:00,15.93,16.11,15.91,16.11,197200.0,12.4266,12.5671,12.411,12.5671,197200.0
2009-02-03 14:10:00,16.12,16.34,16.1,16.34,567000.0,12.5749,12.7465,12.5593,12.7465,567000.0
2009-02-03 14:15:00,16.34,16.41,16.26,16.3,516800.0,12.7465,12.8011,12.6841,12.7153,516800.0
2009-02-03 14:20:00,16.3,16.3,16.2,16.21,191700.0,12.7153,12.7153,12.6373,12.6451,191700.0
2009-02-03 14:25:00,16.22,16.22,16.12,16.12,254200.0,12.6529,12.6529,12.5749,12.5749,254200.0
2009-02-03 14:30:00,16.12,16.18,16.1,16.17,132000.0,12.5749,12.6217,12.5593,12.6139,132000.0
2009-02-03 14:35:00,16.17,16.24,16.15,16.18,247200.0,12.6139,12.6685,12.5983,12.6217,247200.0
2009-02-03 14:40:00,16.18,16.27,16.14,16.19,191700.0,12.6217,12.6919,12.5905,12.6295,191700.0
2009-02-03 14:45:00,16.2,16.22,16.14,16.14,217100.0,12.6373,12.6529,12.5905,12.5905,217100.0
2009-02-03 14:50:00,16.14,16.17,16.09,16.11,348000.0,12.5905,12.6139,12.5515,12.5671,348000.0
2009-02-03 14:55:00,16.1,16.14,16.07,16.11,220800.0,12.5593,12.5905,12.5359,12.5671,220800.0
2009-02-03 15:00:00,16.1,16.15,16.05,16.05,213000.0,12.5593,12.5983,12.5202,12.5202,213000.0
2009-02-03 15:05:00,16.05,16.17,16.03,16.17,191000.0,12.5202,12.6139,12.5046,12.6139,191000.0
2009-02-03 15:10:00,16.17,16.31,16.17,16.27,311600.0,12.6139,12.7231,12.6139,12.6919,311600.0
2009-02-03 15:15:00,16.28,16.32,16.24,16.25,197500.0,12.6997,12.7309,12.6685,12.6763,197500.0
2009-02-03 15:20:00,16.26,16.35,16.23,16.31,213800.0,12.6841,12.7543,12.6607,12.7231,213800.0
2009-02-03 15:25:00,16.3,16.33,16.26,16.26,132700.0,12.7153,12.7387,12.6841,12.6841,132700.0
2009-02-03 15:30:00,16.27,16.29,16.16,16.16,261200.0,12.6919,12.7075,12.6061,12.6061,261200.0
2009-02-03 15:35:00,16.16,16.18,16.13,16.17,222000.0,12.6061,12.6217,12.5827,12.6139,222000.0
2009-02-03 15:40:00,16.18,16.18,16.01,16.03,399800.0,12.6217,12.6217,12.489,12.5046,399800.0
2009-02-03 15:45:00,16.03,16.1,16.01,16.03,399800.0,12.5046,12.5593,12.489,12.5046,399800.0
2009-02-03 15:50:00,16.03,16.14,16.03,16.11,409100.0,12.5046,12.5905,12.5046,12.5671,409100.0
2009-02-03 15:55:00,16.11,16.14,16.1,16.11,815500.0,12.5671,12.5905,12.5593,12.5671,815500.0
2009-02-04 09:30:00,16.19,16.51,16.17,16.36,288000.0,12.6295,12.8791,12.6139,12.7621,288000.0
2009-02-04 09:35:00,16.36,16.47,16.17,16.46,214600.0,12.7621,12.8479,12.6139,12.8401,214600.0
2009-02-04 09:40:00,16.46,16.46,16.33,16.37,201000.0,12.8401,12.8401,12.7387,12.7699,201000.0
2009-02-04 09:45:00,16.38,16.41,16.29,16.4,212900.0,12.7777,12.8011,12.7075,12.7933,212900.0
2009-02-04 09:50:00,16.4,16.53,16.33,16.53,247300.0,12.7933,12.8947,12.7387,12.8947,247300.0
2009-02-04 09:55:00,16.51,16.66,16.5,16.64,279500.0,12.8791,12.9961,12.8713,12.9805,279500.0
2009-02-04 10:00:00,16.64,16.95,16.64,16.91,509300.0,12.9805,13.2223,12.9805,13.1911,509300.0
2009-02-04 10:05:00,16.91,16.92,16.71,16.8,320200.0,13.1911,13.1989,13.0351,13.1053,320200.0
2009-02-04 10:10:00,16.8,16.9,16.79,16.8,200900.0,13.1053,13.1833,13.0975,13.1053,200900.0
2009-02-04 10:15:00,16.81,16.9,16.76,16.8,149100.0,13.1131,13.1833,13.0741,13.1053,149100.0
2009-02-04 10:20:00,16.8,16.82,16.7,16.73,121200.0,13.1053,13.1209,13.0273,13.0507,121200.0
2009-02-04 10:25:00,16.74,16.84,16.72,16.78,189200.0,13.0585,13.1365,13.0429,13.0897,189200.0
2009-02-04 10:30:00,16.78,16.91,16.77,16.86,233500.0,13.0897,13.1911,13.0819,13.1521,233500.0
2009-02-04 10:35:00,16.86,16.98,16.85,16.95,321700.0,13.1521,13.2457,13.1443,13.2223,321700.0
2009-02-04 10:40:00,16.95,17.01,16.95,17.01,256200.0,13.2223,13.2691,13.2223,13.2691,256200.0
2009-02-04 10:45:00,17.0,17.06,16.99,17.0,190000.0,13.2613,13.3081,13.2535,13.2613,190000.0
2009-02-04 10:50:00,16.99,17.0,16.94,16.97,105300.0,13.2535,13.2613,13.2145,13.2379,105300.0
2009-02-04 10:55:00,16.97,17.07,16.96,17.02,131700.0,13.2379,13.3159,13.2301,13.2769,131700.0
2009-02-04 11:00:00,17.02,17.03,16.97,17.01,117700.0,13.2769,13.2847,13.2379,13.2691,117700.0
2009-02-04 11:05:00,17.01,17.04,16.98,17.0,117100.0,13.2691,13.2925,13.2457,13.2613,117100.0
2009-02-04 11:10:00,17.01,17.02,16.91,16.91,177000.0,13.2691,13.2769,13.1911,13.1911,177000.0
2009-02-04 11:15:00,16.92,16.92,16.78,16.83,152900.0,13.1989,13.1989,13.0897,13.1287,152900.0
2009-02-04 11:20:00,16.84,16.96,16.79,16.93,156500.0,13.1365,13.2301,13.0975,13.2067,156500.0
2009-02-04 11:25:00,16.96,16.99,16.84,16.88,135200.0,13.2301,13.2535,13.1365,13.1677,135200.0
2009-02-04 11:30:00,16.87,16.95,16.84,16.94,61300.0,13.1599,13.2223,13.1365,13.2145,61300.0
2009-02-04 11:35:00,16.93,16.95,16.88,16.91,119000.0,13.2067,13.2223,13.1677,13.1911,119000.0
2009-02-04 11:40:00,16.91,16.96,16.9,16.92,100300.0,13.1911,13.2301,13.1833,13.1989,100300.0
2009-02-04 11:45:00,16.93,16.95,16.85,16.92,94400.0,13.2067,13.2223,13.1443,13.1989,94400.0
2009-02-04 11:50:00,16.92,16.95,16.9,16.9,80200.0,13.1989,13.2223,13.1833,13.1833,80200.0
2009-02-04 11:55:00,16.9,16.93,16.86,16.86,62700.0,13.1833,13.2067,13.1521,13.1521,62700.0
2009-02-04 12:00:00,16.86,16.98,16.85,16.98,103800.0,13.1521,13.2457,13.1443,13.2457,103800.0
2009-02-04 12:05:00,16.98,16.99,16.94,16.95,98800.0,13.2457,13.2535,13.2145,13.2223,98800.0
2009-02-04 12:10:00,16.95,16.97,16.88,16.89,83700.0,13.2223,13.2379,13.1677,13.1755,83700.0
2009-02-04 12:15:00,16.88,16.93,16.86,16.92,182900.0,13.1677,13.2067,13.1521,13.1989,182900.0
2009-02-04 12:20:00,16.91,16.92,16.82,16.85,259500.0,13.1911,13.1989,13.1209,13.1443,259500.0
2009-02-04 12:25:00,16.84,16.88,16.83,16.86,178100.0,13.1365,13.1677,13.1287,13.1521,178100.0
2009-02-04 12:30:00,16.86,16.9,16.86,16.88,56100.0,13.1521,13.1833,13.1521,13.1677,56100.0
2009-02-04 12:35:00,16.87,16.89,16.84,16.87,118400.0,13.1599,13.1755,13.1365,13.1599,118400.0
2009-02-04 12:40:00,16.87,16.89,16.86,16.87,57000.0,13.1599,13.1755,13.1521,13.1599,57000.0
2009-02-04 12:45:00,16.87,16.89,16.85,16.88,79600.0,13.1599,13.1755,13.1443,13.1677,79600.0
2009-02-04 12:50:00,16.88,16.89,16.8,16.8,209200.0,13.1677,13.1755,13.1053,13.1053,209200.0
2009-02-04 12:55:00,16.81,16.84,16.8,16.84,194300.0,13.1131,13.1365,13.1053,13.1365,194300.0
2009-02-04 13:00:00,16.85,16.85,16.76,16.77,106200.0,13.1443,13.1443,13.0741,13.0819,106200.0
2009-02-04 13:05:00,16.77,16.85,16.76,16.81,243500.0,13.0819,13.1443,13.0741,13.1131,243500.0
2009-02-04 13:10:00,16.81,16.83,16.75,16.77,153800.0,13.1131,13.1287,13.0663,13.0819,153800.0
2009-02-04 13:15:00,16.78,16.79,16.72,16.73,89800.0,13.0897,13.0975,13.0429,13.0507,89800.0
2009-02-04 13:20:00,16.73,16.78,16.73,16.77,77600.0,13.0507,13.0897,13.0507,13.0819,77600.0
2009-02-04 13:25:00,16.76,16.86,16.76,16.86,134100.0,13.0741,13.1521,13.0741,13.1521,134100.0
2009-02-04 13:30:00,16.85,16.87,16.79,16.85,175800.0,13.1443,13.1599,13.0975,13.1443,175800.0
2009-02-04 13:35:00,16.85,16.89,16.68,16.68,157100.0,13.1443,13.1755,13.0117,13.0117,157100.0
2009-02-04 13:40:00,16.68,16.69,16.59,16.6,206300.0,13.0117,13.0195,12.9415,12.9493,206300.0
2009-02-04 13:45:00,16.6,16.66,16.5,16.58,350400.0,12.9493,12.9961,12.8713,12.9337,350400.0
2009-02-04 13:50:00,16.58,16.62,16.4,16.5,313300.0,12.9337,12.9649,12.7933,12.8713,313300.0
2009-02-04 13:55:00,16.5,16.66,16.48,16.65,226500.0,12.8713,12.9961,12.8557,12.9883,226500.0
2009-02-04 14:00:00,16.65,16.66,16.59,16.61,107400.0,12.9883,12.9961,12.9415,12.9571,107400.0
2009-02-04 14:05:00,16.6,16.63,16.54,16.55,122400.0,12.9493,12.9727,12.9025,12.9103,122400.0
2009-02-04 14:10:00,16.54,16.6,16.54,16.55,127600.0,12.9025,12.9493,12.9025,12.9103,127600.0
2009-02-04 14:15:00,16.56,16.59,16.5,16.5,117300.0,12.9181,12.9415,12.8713,12.8713,117300.0
2009-02-04 14:20:00,16.51,16.53,16.37,16.39,154100.0,12.8791,12.8947,12.7699,12.7855,154100.0
2009-02-04 14:25:00,16.38,16.42,16.35,16.37,109800.0,12.7777,12.8089,12.7543,12.7699,109800.0
2009-02-04 14:30:00,16.38,16.47,16.36,16.46,188600.0,12.7777,12.8479,12.7621,12.8401,188600.0
2009-02-04 14:35:00,16.45,16.52,16.45,16.52,85600.0,12.8323,12.8869,12.8323,12.8869,85600.0
2009-02-04 14:40:00,16.51,16.54,16.48,16.48,78300.0,12.8791,12.9025,12.8557,12.8557,78300.0
2009-02-04 14:45:00,16.49,16.5,16.41,16.46,106900.0,12.8635,12.8713,12.8011,12.8401,106900.0
2009-02-04 14:50:00,16.47,16.5,16.4,16.45,82200.0,12.8479,12.8713,12.7933,12.8323,82200.0
2009-02-04 14:55:00,16.44,16.63,16.38,16.62,305600.0,12.8245,12.9727,12.7777,12.9649,305600.0
2009-02-04 15:00:00,16.62,16.62,16.49,16.6,186800.0,12.9649,12.9649,12.8635,12.9493,186800.0
2009-02-04 15:05:00,16.6,16.62,16.48,16.54,143000.0,12.9493,12.9649,12.8557,12.9025,143000.0
2009-02-04 15:10:00,16.55,16.57,16.41,16.45,214400.0,12.9103,12.9259,12.8011,12.8323,214400.0
2009-02-04 15:15:00,16.46,16.61,16.46,16.61,163500.0,12.8401,12.9571,12.8401,12.9571,163500.0
2009-02-04 15:20:00,16.6,16.61,16.46,16.48,213900.0,12.9493,12.9571,12.8401,12.8557,213900.0
2009-02-04 15:25:00,16.47,16.53,16.44,16.44,143900.0,12.8479,12.8947,12.8245,12.8245,143900.0
2009-02-04 15:30:00,16.45,16.46,16.36,16.41,157800.0,12.8323,12.8401,12.7621,12.8011,157800.0
2009-02-04 15:35:00,16.42,16.48,16.4,16.46,171200.0,12.8089,12.8557,12.7933,12.8401,171200.0
2009-02-04 15:40:00,16.47,16.5,16.4,16.41,213900.0,12.8479,12.8713,12.7933,12.8011,213900.0
2009-02-04 15:45:00,16.4,16.43,16.29,16.31,260400.0,12.7933,12.8167,12.7075,12.7231,260400.0
2009-02-04 15:50:00,16.31,16.4,16.29,16.38,309000.0,12.7231,12.7933,12.7075,12.7777,309000.0
2009-02-04 15:55:00,16.38,16.39,16.34,16.36,542000.0,12.7777,12.7855,12.7465,12.7621,542000.0
2009-02-05 09:30:00,16.4,16.4,16.08,16.08,258700.0,12.7933,12.7933,12.5437,12.5437,258700.0
2009-02-05 09:35:00,16.08,16.09,15.85,15.98,404300.0,12.5437,12.5515,12.3642,12.4656,404300.0
2009-02-05 09:40:00,15.99,16.04,15.84,15.87,401400.0,12.4734,12.5124,12.3564,12.3798,401400.0
2009-02-05 09:45:00,15.86,15.94,15.74,15.75,364300.0,12.372,12.4344,12.2784,12.2862,364300.0
2009-02-05 09:50:00,15.75,15.75,15.58,15.63,303800.0,12.2862,12.2862,12.1536,12.1926,303800.0
2009-02-05 09:55:00,15.64,15.64,15.39,15.44,526300.0,12.2004,12.2004,12.0054,12.0444,526300.0
2009-02-05 10:00:00,15.43,15.53,15.37,15.49,622900.0,12.0366,12.1146,11.9898,12.0834,622900.0
2009-02-05 10:05:00,15.5,15.6,15.46,15.57,320900.0,12.0912,12.1692,12.06,12.1458,320900.0
2009-02-05 10:10:00,15.56,15.65,15.5,15.65,187800.0,12.138,12.2082,12.0912,12.2082,187800.0
2009-02-05 10:15:00,15.65,15.74,15.62,15.68,378700.0,12.2082,12.2784,12.1848,12.2316,378700.0
2009-02-05 10:20:00,15.68,15.82,15.66,15.77,334400.0,12.2316,12.3408,12.216,12.3018,334400.0
2009-02-05 10:25:00,15.78,15.84,15.75,15.81,307600.0,12.3096,12.3564,12.2862,12.333,307600.0
2009-02-05 10:30:00,15.8,15.97,15.76,15.97,338100.0,12.3252,12.4578,12.294,12.4578,338100.0
2009-02-05 10:35:00,15.97,16.07,15.95,16.06,329000.0,12.4578,12.5359,12.4422,12.5281,329000.0
2009-02-05 10:40:00,16.06,16.22,16.05,16.2,348400.0,12.5281,12.6529,12.5202,12.6373,348400.0
2009-02-05 10:45:00,16.2,16.35,16.2,16.25,520500.0,12.6373,12.7543,12.6373,12.6763,520500.0
2009-02-05 10:50:00,16.25,16.39,16.16,16.3,403100.0,12.6763,12.7855,12.6061,12.7153,403100.0
2009-02-05 10:55:00,16.29,16.51,16.27,16.29,396400.0,12.7075,12.8791,12.6919,12.7075,396400.0
2009-02-05 11:00:00,16.29,16.52,16.29,16.46,335100.0,12.7075,12.8869,12.7075,12.8401,335100.0
2009-02-05 11:05:00,16.45,16.57,16.44,16.52,350100.0,12.8323,12.9259,12.8245,12.8869,350100.0
2009-02-05 11:10:00,16.52,16.55,16.37,16.41,188300.0,12.8869,12.9103,12.7699,12.8011,188300.0
2009-02-05 11:15:00,16.41,16.43,16.37,16.43,172600.0,12.8011,12.8167,12.7699,12.8167,172600.0
2009-02-05 11:20:00,16.42,16.53,16.42,16.53,214200.0,12.8089,12.8947,12.8089,12.8947,214200.0
2009-02-05 11:25:00,16.53,16.69,16.53,16.62,277600.0,12.8947,13.0195,12.8947,12.9649,277600.0
2009-02-05 11:30:00,16.61,16.97,16.61,16.88,773700.0,12.9571,13.2379,12.9571,13.1677,773700.0
2009-02-05 11:35:00,16.88,17.06,16.85,17.02,800500.0,13.1677,13.3081,13.1443,13.2769,800500.0
2009-02-05 11:40:00,17.01,17.05,16.96,17.0,302700.0,13.2691,13.3003,13.2301,13.2613,302700.0
2009-02-05 11:45:00,17.0,17.13,16.98,17.07,283700.0,13.2613,13.3627,13.2457,13.3159,283700.0
2009-02-05 11:50:00,17.07,17.12,17.05,17.05,305100.0,13.3159,13.3549,13.3003,13.3003,305100.0
2009-02-05 11:55:00,17.05,17.27,17.03,17.22,378400.0,13.3003,13.4719,13.2847,13.4329,378400.0
2009-02-05 12:00:00,17.22,17.42,17.22,17.32,551200.0,13.4329,13.589,13.4329,13.5109,551200.0
2009-02-05 12:05:00,17.32,17.45,17.28,17.44,430900.0,13.5109,13.6124,13.4797,13.6046,430900.0
2009-02-05 12:10:00,17.44,17.47,17.33,17.34,274600.0,13.6046,13.628,13.5187,13.5266,274600.0
2009-02-05 12:15:00,17.33,17.36,17.26,17.3,258700.0,13.5187,13.5422,13.4641,13.4953,258700.0
2009-02-05 12:20:00,17.3,17.36,17.26,17.36,392400.0,13.4953,13.5422,13.4641,13.5422,392400.0
2009-02-05 12:25:00,17.36,17.47,17.31,17.31,261700.0,13.5422,13.628,13.5031,13.5031,261700.0
2009-02-05 12:30:00,17.31,17.37,17.3,17.33,144300.0,13.5031,13.55,13.4953,13.5187,144300.0
2009-02-05 12:35:00,17.33,17.36,17.28,17.33,255800.0,13.5187,13.5422,13.4797,13.5187,255800.0
2009-02-05 12:40:00,17.33,17.44,17.3,17.42,228400.0,13.5187,13.6046,13.4953,13.589,228400.0
2009-02-05 12:45:00,17.43,17.49,17.38,17.38,204200.0,13.5968,13.6436,13.5578,13.5578,204200.0
2009-02-05 12:50:00,17.38,17.38,17.23,17.3,281900.0,13.5578,13.5578,13.4407,13.4953,281900.0
2009-02-05 12:55:00,17.3,17.35,17.26,17.33,256900.0,13.4953,13.5344,13.4641,13.5187,256900.0
2009-02-05 13:00:00,17.34,17.48,17.32,17.46,375700.0,13.5266,13.6358,13.5109,13.6202,375700.0
2009-02-05 13:05:00,17.46,17.6,17.43,17.6,355800.0,13.6202,13.7294,13.5968,13.7294,355800.0
2009-02-05 13:10:00,17.6,17.78,17.59,17.73,431100.0,13.7294,13.8698,13.7216,13.8308,431100.0
2009-02-05 13:15:00,17.73,17.74,17.54,17.55,251300.0,13.8308,13.8386,13.6826,13.6904,251300.0
2009-02-05 13:20:00,17.56,17.63,17.42,17.42,265300.0,13.6982,13.7528,13.589,13.589,265300.0
2009-02-05 13:25:00,17.41,17.53,17.39,17.41,251600.0,13.5812,13.6748,13.5656,13.5812,251600.0
2009-02-05 13:30:00,17.41,17.56,17.39,17.47,204300.0,13.5812,13.6982,13.5656,13.628,204300.0
2009-02-05 13:35:00,17.48,17.51,17.41,17.45,215900.0,13.6358,13.6592,13.5812,13.6124,215900.0
2009-02-05 13:40:00,17.45,17.61,17.4,17.6,192900.0,13.6124,13.7372,13.5734,13.7294,192900.0
2009-02-05 13:45:00,17.6,17.61,17.48,17.51,394700.0,13.7294,13.7372,13.6358,13.6592,394700.0
2009-02-05 13:50:00,17.51,17.51,17.41,17.46,150500.0,13.6592,13.6592,13.5812,13.6202,150500.0
2009-02-05 13:55:00,17.46,17.48,17.33,17.36,122800.0,13.6202,13.6358,13.5187,13.5422,122800.0
2009-02-05 14:00:00,17.36,17.54,17.35,17.49,134900.0,13.5422,13.6826,13.5344,13.6436,134900.0
2009-02-05 14:05:00,17.49,17.57,17.48,17.55,162400.0,13.6436,13.706,13.6358,13.6904,162400.0
2009-02-05 14:10:00,17.56,17.58,17.45,17.47,170000.0,13.6982,13.7138,13.6124,13.628,170000.0
2009-02-05 14:15:00,17.47,17.54,17.45,17.49,112600.0,13.628,13.6826,13.6124,13.6436,112600.0
2009-02-05 14:20:00,17.49,17.7,17.48,17.62,239600.0,13.6436,13.8074,13.6358,13.745,239600.0
2009-02-05 14:25:00,17.62,17.71,17.59,17.71,209800.0,13.745,13.8152,13.7216,13.8152,209800.0
2009-02-05 14:30:00,17.7,17.74,17.61,17.68,266900.0,13.8074,13.8386,13.7372,13.7918,266900.0
2009-02-05 14:35:00,17.68,17.71,17.61,17.64,189800.0,13.7918,13.8152,13.7372,13.7606,189800.0
2009-02-05 14:40:00,17.64,17.7,17.58,17.65,182700.0,13.7606,13.8074,13.7138,13.7684,182700.0
2009-02-05 14:45:00,17.65,17.67,17.54,17.56,260000.0,13.7684,13.784,13.6826,13.6982,260000.0
2009-02-05 14:50:00,17.56,17.56,17.4,17.46,215600.0,13.6982,13.6982,13.5734,13.6202,215600.0
2009-02-05 14:55:00,17.47,17.47,17.22,17.33,326000.0,13.628,13.628,13.4329,13.5187,326000.0
2009-02-05 15:00:00,17.33,17.35,17.18,17.18,325500.0,13.5187,13.5344,13.4017,13.4017,325500.0
2009-02-05 15:05:00,17.17,17.29,17.13,17.21,272800.0,13.3939,13.4875,13.3627,13.4251,272800.0
2009-02-05 15:10:00,17.2,17.36,17.2,17.32,272500.0,13.4173,13.5422,13.4173,13.5109,272500.0
2009-02-05 15:15:00,17.33,17.36,17.23,17.23,167900.0,13.5187,13.5422,13.4407,13.4407,167900.0
2009-02-05 15:20:00,17.22,17.29,17.21,17.27,241000.0,13.4329,13.4875,13.4251,13.4719,241000.0
2009-02-05 15:25:00,17.27,17.36,17.26,17.33,358100.0,13.4719,13.5422,13.4641,13.5187,358100.0
2009-02-05 15:30:00,17.32,17.33,17.21,17.24,368100.0,13.5109,13.5187,13.4251,13.4485,368100.0
2009-02-05 15:35:00,17.24,17.26,17.05,17.09,457600.0,13.4485,13.4641,13.3003,13.3315,457600.0
2009-02-05 15:40:00,17.09,17.12,17.06,17.12,437300.0,13.3315,13.3549,13.3081,13.3549,437300.0
2009-02-05 15:45:00,17.12,17.13,16.95,16.98,534300.0,13.3549,13.3627,13.2223,13.2457,534300.0
2009-02-05 15:50:00,16.97,17.08,16.97,17.07,580400.0,13.2379,13.3237,13.2379,13.3159,580400.0
2009-02-05 15:55:00,17.08,17.1,17.02,17.03,758000.0,13.3237,13.3393,13.2769,13.2847,758000.0
2009-02-06 09:30:00,17.35,17.61,17.12,17.49,258000.0,13.5344,13.7372,13.3549,13.6436,258000.0
2009-02-06 09:35:00,17.49,17.98,17.45,17.81,304700.0,13.6436,14.0258,13.6124,13.8932,304700.0
2009-02-06 09:40:00,17.79,17.87,17.53,17.73,215600.0,13.8776,13.94,13.6748,13.8308,215600.0
2009-02-06 09:45:00,17.74,17.83,17.7,17.75,213100.0,13.8386,13.9088,13.8074,13.8464,213100.0
2009-02-06 09:50:00,17.76,17.93,17.76,17.93,256900.0,13.8542,13.9868,13.8542,13.9868,256900.0
2009-02-06 09:55:00,17.91,18.0,17.89,17.94,260700.0,13.9712,14.0414,13.9556,13.9946,260700.0
2009-02-06 10:00:00,17.95,17.98,17.82,17.94,231100.0,14.0024,14.0258,13.901,13.9946,231100.0
2009-02-06 10:05:00,17.94,17.98,17.86,17.9,245200.0,13.9946,14.0258,13.9322,13.9634,245200.0
2009-02-06 10:10:00,17.9,17.99,17.89,17.96,268000.0,13.9634,14.0336,13.9556,14.0102,268000.0
2009-02-06 10:15:00,17.96,18.07,17.9,17.91,379900.0,14.0102,14.096,13.9634,13.9712,379900.0
2009-02-06 10:20:00,17.91,17.93,17.79,17.81,231400.0,13.9712,13.9868,13.8776,13.8932,231400.0
2009-02-06 10:25:00,17.81,17.9,17.79,17.84,185300.0,13.8932,13.9634,13.8776,13.9166,185300.0
2009-02-06 10:30:00,17.84,17.94,17.78,17.94,195400.0,13.9166,13.9946,13.8698,13.9946,195400.0
2009-02-06 10:35:00,17.95,17.95,17.82,17.93,187000.0,14.0024,14.0024,13.901,13.9868,187000.0
2009-02-06 10:40:00,17.93,17.94,17.87,17.93,154400.0,13.9868,13.9946,13.94,13.9868,154400.0
2009-02-06 10:45:00,17.93,17.97,17.9,17.94,221500.0,13.9868,14.018,13.9634,13.9946,221500.0
2009-02-06 10:50:00,17.94,18.02,17.9,18.02,259300.0,13.9946,14.057,13.9634,14.057,259300.0
2009-02-06 10:55:00,18.02,18.05,17.94,17.97,215900.0,14.057,14.0804,13.9946,14.018,215900.0
2009-02-06 11:00:00,17.97,18.06,17.94,18.05,247500.0,14.018,14.0882,13.9946,14.0804,247500.0
2009-02-06 11:05:00,18.05,18.16,18.0,18.13,265500.0,14.0804,14.1662,14.0414,14.1428,265500.0
2009-02-06 11:10:00,18.13,18.24,18.08,18.23,250700.0,14.1428,14.2286,14.1038,14.2208,250700.0
2009-02-06 11:15:00,18.23,18.27,18.18,18.21,230100.0,14.2208,14.252,14.1818,14.2052,230100.0
2009-02-06 11:20:00,18.2,18.2,18.06,18.15,274700.0,14.1974,14.1974,14.0882,14.1584,274700.0
2009-02-06 11:25:00,18.15,18.15,18.05,18.1,380100.0,14.1584,14.1584,14.0804,14.1194,380100.0
2009-02-06 11:30:00,18.1,18.1,18.04,18.08,485500.0,14.1194,14.1194,14.0726,14.1038,485500.0
2009-02-06 11:35:00,18.08,18.15,18.05,18.1,413000.0,14.1038,14.1584,14.0804,14.1194,413000.0
2009-02-06 11:40:00,18.1,18.18,18.1,18.13,162000.0,14.1194,14.1818,14.1194,14.1428,162000.0
2009-02-06 11:45:00,18.13,18.17,18.09,18.1,201800.0,14.1428,14.174,14.1116,14.1194,201800.0
2009-02-06 11:50:00,18.1,18.12,18.05,18.11,224400.0,14.1194,14.135,14.0804,14.1272,224400.0
2009-02-06 11:55:00,18.12,18.15,18.09,18.09,101800.0,14.135,14.1584,14.1116,14.1116,101800.0
2009-02-06 12:00:00,18.09,18.1,17.98,18.02,135500.0,14.1116,14.1194,14.0258,14.057,135500.0
2009-02-06 12:05:00,18.02,18.03,17.97,18.0,92700.0,14.057,14.0648,14.018,14.0414,92700.0
2009-02-06 12:10:00,18.0,18.05,17.89,17.9,118400.0,14.0414,14.0804,13.9556,13.9634,118400.0
2009-02-06 12:15:00,17.9,17.91,17.85,17.86,101700.0,13.9634,13.9712,13.9244,13.9322,101700.0
2009-02-06 12:20:00,17.86,17.94,17.85,17.89,89500.0,13.9322,13.9946,13.9244,13.9556,89500.0
2009-02-06 12:25:00,17.88,17.89,17.75,17.76,159700.0,13.9478,13.9556,13.8464,13.8542,159700.0
2009-02-06 12:30:00,17.76,17.83,17.76,17.82,88300.0,13.8542,13.9088,13.8542,13.901,88300.0
2009-02-06 12:35:00,17.83,17.97,17.79,17.88,183700.0,13.9088,14.018,13.8776,13.9478,183700.0
2009-02-06 12:40:00,17.89,17.94,17.86,17.88,140600.0,13.9556,13.9946,13.9322,13.9478,140600.0
2009-02-06 12:45:00,17.89,17.89,17.81,17.82,80300.0,13.9556,13.9556,13.8932,13.901,80300.0
2009-02-06 12:50:00,17.81,17.87,17.76,17.77,73900.0,13.8932,13.94,13.8542,13.862,73900.0
2009-02-06 12:55:00,17.78,17.81,17.77,17.78,102500.0,13.8698,13.8932,13.862,13.8698,102500.0
2009-02-06 13:00:00,17.78,17.81,17.72,17.77,97800.0,13.8698,13.8932,13.823,13.862,97800.0
2009-02-06 13:05:00,17.77,17.87,17.77,17.81,145000.0,13.862,13.94,13.862,13.8932,145000.0
2009-02-06 13:10:00,17.81,17.87,17.8,17.87,95200.0,13.8932,13.94,13.8854,13.94,95200.0
2009-02-06 13:15:00,17.87,18.01,17.87,18.0,197100.0,13.94,14.0492,13.94,14.0414,197100.0
2009-02-06 13:20:00,18.0,18.0,17.91,17.97,158100.0,14.0414,14.0414,13.9712,14.018,158100.0
2009-02-06 13:25:00,17.97,18.0,17.92,18.0,142000.0,14.018,14.0414,13.979,14.0414,142000.0
2009-02-06 13:30:00,18.0,18.03,17.98,17.99,167000.0,14.0414,14.0648,14.0258,14.0336,167000.0
2009-02-06 13:35:00,17.98,18.0,17.97,17.99,107400.0,14.0258,14.0414,14.018,14.0336,107400.0
2009-02-06 13:40:00,18.0,18.07,17.92,18.07,285700.0,14.0414,14.096,13.979,14.096,285700.0
2009-02-06 13:45:00,18.07,18.2,18.04,18.15,358200.0,14.096,14.1974,14.0726,14.1584,358200.0
2009-02-06 13:50:00,18.15,18.15,18.04,18.06,99600.0,14.1584,14.1584,14.0726,14.0882,99600.0
2009-02-06 13:55:00,18.06,18.1,18.05,18.08,83500.0,14.0882,14.1194,14.0804,14.1038,83500.0
2009-02-06 14:00:00,18.07,18.07,17.94,17.97,165200.0,14.096,14.096,13.9946,14.018,165200.0
2009-02-06 14:05:00,17.96,17.98,17.92,17.94,116500.0,14.0102,14.0258,13.979,13.9946,116500.0
2009-02-06 14:10:00,17.94,18.0,17.91,17.96,90100.0,13.9946,14.0414,13.9712,14.0102,90100.0
2009-02-06 14:15:00,17.96,17.96,17.82,17.84,147400.0,14.0102,14.0102,13.901,13.9166,147400.0
2009-02-06 14:20:00,17.85,17.92,17.8,17.87,252000.0,13.9244,13.979,13.8854,13.94,252000.0
2009-02-06 14:25:00,17.88,17.92,17.86,17.91,76500.0,13.9478,13.979,13.9322,13.9712,76500.0
2009-02-06 14:30:00,17.91,18.0,17.91,18.0,118400.0,13.9712,14.0414,13.9712,14.0414,118400.0
2009-02-06 14:35:00,17.99,18.02,17.83,17.87,186600.0,14.0336,14.057,13.9088,13.94,186600.0
2009-02-06 14:40:00,17.87,17.89,17.78,17.78,163300.0,13.94,13.9556,13.8698,13.8698,163300.0
2009-02-06 14:45:00,17.77,17.8,17.73,17.73,234800.0,13.862,13.8854,13.8308,13.8308,234800.0
2009-02-06 14:50:00,17.73,17.77,17.67,17.77,224800.0,13.8308,13.862,13.784,13.862,224800.0
2009-02-06 14:55:00,17.77,17.79,17.73,17.74,138200.0,13.862,13.8776,13.8308,13.8386,138200.0
2009-02-06 15:00:00,17.74,17.79,17.66,17.66,159500.0,13.8386,13.8776,13.7762,13.7762,159500.0
2009-02-06 15:05:00,17.66,17.75,17.65,17.67,166600.0,13.7762,13.8464,13.7684,13.784,166600.0
2009-02-06 15:10:00,17.66,17.72,17.62,17.69,189900.0,13.7762,13.823,13.745,13.7996,189900.0
2009-02-06 15:15:00,17.7,17.75,17.66,17.75,126300.0,13.8074,13.8464,13.7762,13.8464,126300.0
2009-02-06 15:20:00,17.75,17.82,17.73,17.81,149300.0,13.8464,13.901,13.8308,13.8932,149300.0
2009-02-06 15:25:00,17.81,17.84,17.71,17.81,208800.0,13.8932,13.9166,13.8152,13.8932,208800.0
2009-02-06 15:30:00,17.81,17.89,17.79,17.89,258900.0,13.8932,13.9556,13.8776,13.9556,258900.0
2009-02-06 15:35:00,17.88,18.02,17.87,18.02,385700.0,13.9478,14.057,13.94,14.057,385700.0
2009-02-06 15:40:00,18.01,18.1,18.0,18.07,603900.0,14.0492,14.1194,14.0414,14.096,603900.0
2009-02-06 15:45:00,18.07,18.16,18.04,18.05,487100.0,14.096,14.1662,14.0726,14.0804,487100.0
2009-02-06 15:50:00,18.05,18.08,17.88,17.91,667900.0,14.0804,14.1038,13.9478,13.9712,667900.0
2009-02-06 15:55:00,17.91,18.11,17.8,18.11,1178400.0,13.9712,14.1272,13.8854,14.1272,1178400.0
2009-02-09 09:30:00,17.91,17.91,17.6,17.68,202300.0,13.9712,13.9712,13.7294,13.7918,202300.0
2009-02-09 09:35:00,17.69,17.78,17.63,17.7,138100.0,13.7996,13.8698,13.7528,13.8074,138100.0
2009-02-09 09:40:00,17.69,17.83,17.66,17.77,108400.0,13.7996,13.9088,13.7762,13.862,108400.0
2009-02-09 09:45:00,17.75,17.91,17.71,17.91,185100.0,13.8464,13.9712,13.8152,13.9712,185100.0
2009-02-09 09:50:00,17.9,17.92,17.84,17.84,146300.0,13.9634,13.979,13.9166,13.9166,146300.0
2009-02-09 09:55:00,17.85,17.94,17.73,17.92,204600.0,13.9244,13.9946,13.8308,13.979,204600.0
2009-02-09 10:00:00,17.92,17.92,17.61,17.65,252400.0,13.979,13.979,13.7372,13.7684,252400.0
2009-02-09 10:05:00,17.64,17.67,17.59,17.62,139400.0,13.7606,13.784,13.7216,13.745,139400.0
2009-02-09 10:10:00,17.62,17.65,17.53,17.53,135100.0,13.745,13.7684,13.6748,13.6748,135100.0
2009-02-09 10:15:00,17.53,17.62,17.5,17.51,189200.0,13.6748,13.745,13.6514,13.6592,189200.0
2009-02-09 10:20:00,17.51,17.58,17.44,17.45,198000.0,13.6592,13.7138,13.6046,13.6124,198000.0
2009-02-09 10:25:00,17.44,17.45,17.32,17.35,278900.0,13.6046,13.6124,13.5109,13.5344,278900.0
2009-02-09 10:30:00,17.35,17.44,17.34,17.34,152800.0,13.5344,13.6046,13.5266,13.5266,152800.0
2009-02-09 10:35:00,17.35,17.52,17.35,17.5,282600.0,13.5344,13.667,13.5344,13.6514,282600.0
2009-02-09 10:40:00,17.49,17.61,17.47,17.54,170900.0,13.6436,13.7372,13.628,13.6826,170900.0
2009-02-09 10:45:00,17.54,17.74,17.53,17.73,279400.0,13.6826,13.8386,13.6748,13.8308,279400.0
2009-02-09 10:50:00,17.72,17.75,17.56,17.61,249700.0,13.823,13.8464,13.6982,13.7372,249700.0
2009-02-09 10:55:00,17.61,17.75,17.61,17.74,166000.0,13.7372,13.8464,13.7372,13.8386,166000.0
2009-02-09 11:00:00,17.74,17.74,17.68,17.68,92900.0,13.8386,13.8386,13.7918,13.7918,92900.0
2009-02-09 11:05:00,17.69,17.71,17.63,17.7,101700.0,13.7996,13.8152,13.7528,13.8074,101700.0
2009-02-09 11:10:00,17.72,17.73,17.67,17.7,79900.0,13.823,13.8308,13.784,13.8074,79900.0
2009-02-09 11:15:00,17.71,17.72,17.63,17.69,114900.0,13.8152,13.823,13.7528,13.7996,114900.0
2009-02-09 11:20:00,17.69,17.72,17.64,17.66,109000.0,13.7996,13.823,13.7606,13.7762,109000.0
2009-02-09 11:25:00,17.66,17.74,17.66,17.69,104500.0,13.7762,13.8386,13.7762,13.7996,104500.0
2009-02-09 11:30:00,17.68,17.69,17.58,17.59,101500.0,13.7918,13.7996,13.7138,13.7216,101500.0
2009-02-09 11:35:00,17.59,17.65,17.58,17.59,70100.0,13.7216,13.7684,13.7138,13.7216,70100.0
2009-02-09 11:40:00,17.59,17.59,17.5,17.55,92100.0,13.7216,13.7216,13.6514,13.6904,92100.0
2009-02-09 11:45:00,17.55,17.61,17.55,17.57,95500.0,13.6904,13.7372,13.6904,13.706,95500.0
2009-02-09 11:50:00,17.57,17.63,17.57,17.6,185700.0,13.706,13.7528,13.706,13.7294,185700.0
2009-02-09 11:55:00,17.6,17.69,17.6,17.68,48300.0,13.7294,13.7996,13.7294,13.7918,48300.0
2009-02-09 12:00:00,17.68,17.71,17.59,17.59,78500.0,13.7918,13.8152,13.7216,13.7216,78500.0
2009-02-09 12:05:00,17.6,17.6,17.55,17.58,54200.0,13.7294,13.7294,13.6904,13.7138,54200.0
2009-02-09 12:10:00,17.58,17.6,17.56,17.57,44300.0,13.7138,13.7294,13.6982,13.706,44300.0
2009-02-09 12:15:00,17.57,17.64,17.55,17.6,80700.0,13.706,13.7606,13.6904,13.7294,80700.0
2009-02-09 12:20:00,17.61,17.67,17.6,17.64,86300.0,13.7372,13.784,13.7294,13.7606,86300.0
2009-02-09 12:25:00,17.65,17.7,17.63,17.69,126600.0,13.7684,13.8074,13.7528,13.7996,126600.0
2009-02-09 12:30:00,17.69,17.74,17.68,17.72,70600.0,13.7996,13.8386,13.7918,13.823,70600.0
2009-02-09 12:35:00,17.73,17.74,17.68,17.68,108200.0,13.8308,13.8386,13.7918,13.7918,108200.0
2009-02-09 12:40:00,17.69,17.76,17.67,17.67,68100.0,13.7996,13.8542,13.784,13.784,68100.0
2009-02-09 12:45:00,17.67,17.72,17.67,17.69,103300.0,13.784,13.823,13.784,13.7996,103300.0
2009-02-09 12:50:00,17.69,17.78,17.69,17.77,98900.0,13.7996,13.8698,13.7996,13.862,98900.0
2009-02-09 12:55:00,17.77,17.84,17.73,17.83,146100.0,13.862,13.9166,13.8308,13.9088,146100.0
2009-02-09 13:00:00,17.83,17.94,17.83,17.9,168800.0,13.9088,13.9946,13.9088,13.9634,168800.0
2009-02-09 13:05:00,17.9,17.94,17.89,17.93,75100.0,13.9634,13.9946,13.9556,13.9868,75100.0
2009-02-09 13:10:00,17.92,17.94,17.86,17.86,64900.0,13.979,13.9946,13.9322,13.9322,64900.0
2009-02-09 13:15:00,17.87,17.88,17.74,17.75,116500.0,13.94,13.9478,13.8386,13.8464,116500.0
2009-02-09 13:20:00,17.74,17.75,17.71,17.73,76000.0,13.8386,13.8464,13.8152,13.8308,76000.0
2009-02-09 13:25:00,17.73,17.74,17.71,17.72,53600.0,13.8308,13.8386,13.8152,13.823,53600.0
2009-02-09 13:30:00,17.72,17.73,17.6,17.66,116700.0,13.823,13.8308,13.7294,13.7762,116700.0
2009-02-09 13:35:00,17.66,17.75,17.62,17.73,126700.0,13.7762,13.8464,13.745,13.8308,126700.0
2009-02-09 13:40:00,17.73,17.74,17.69,17.71,41200.0,13.8308,13.8386,13.7996,13.8152,41200.0
2009-02-09 13:45:00,17.72,17.73,17.65,17.68,88400.0,13.823,13.8308,13.7684,13.7918,88400.0
2009-02-09 13:50:00,17.68,17.69,17.64,17.66,40200.0,13.7918,13.7996,13.7606,13.7762,40200.0
2009-02-09 13:55:00,17.67,17.74,17.64,17.73,60200.0,13.784,13.8386,13.7606,13.8308,60200.0
2009-02-09 14:00:00,17.73,17.76,17.66,17.7,74800.0,13.8308,13.8542,13.7762,13.8074,74800.0
2009-02-09 14:05:00,17.7,17.73,17.69,17.71,53400.0,13.8074,13.8308,13.7996,13.8152,53400.0
2009-02-09 14:10:00,17.71,17.71,17.63,17.63,63500.0,13.8152,13.8152,13.7528,13.7528,63500.0
2009-02-09 14:15:00,17.63,17.64,17.56,17.64,124100.0,13.7528,13.7606,13.6982,13.7606,124100.0
2009-02-09 14:20:00,17.64,17.7,17.62,17.66,72700.0,13.7606,13.8074,13.745,13.7762,72700.0
2009-02-09 14:25:00,17.67,17.67,17.56,17.6,147700.0,13.784,13.784,13.6982,13.7294,147700.0
2009-02-09 14:30:00,17.6,17.63,17.56,17.61,101100.0,13.7294,13.7528,13.6982,13.7372,101100.0
2009-02-09 14:35:00,17.61,17.66,17.6,17.63,61800.0,13.7372,13.7762,13.7294,13.7528,61800.0
2009-02-09 14:40:00,17.64,17.68,17.6,17.6,158500.0,13.7606,13.7918,13.7294,13.7294,158500.0
2009-02-09 14:45:00,17.6,17.63,17.55,17.63,218800.0,13.7294,13.7528,13.6904,13.7528,218800.0
2009-02-09 14:50:00,17.63,17.68,17.61,17.66,129500.0,13.7528,13.7918,13.7372,13.7762,129500.0
2009-02-09 14:55:00,17.67,17.72,17.63,17.64,136200.0,13.784,13.823,13.7528,13.7606,136200.0
2009-02-09 15:00:00,17.65,17.68,17.63,17.65,182700.0,13.7684,13.7918,13.7528,13.7684,182700.0
2009-02-09 15:05:00,17.65,17.71,17.6,17.62,140900.0,13.7684,13.8152,13.7294,13.745,140900.0
2009-02-09 15:10:00,17.63,17.68,17.57,17.65,172700.0,13.7528,13.7918,13.706,13.7684,172700.0
2009-02-09 15:15:00,17.66,17.71,17.63,17.69,103300.0,13.7762,13.8152,13.7528,13.7996,103300.0
2009-02-09 15:20:00,17.7,17.76,17.67,17.73,146700.0,13.8074,13.8542,13.784,13.8308,146700.0
2009-02-09 15:25:00,17.72,17.83,17.71,17.78,118100.0,13.823,13.9088,13.8152,13.8698,118100.0
2009-02-09 15:30:00,17.79,17.85,17.76,17.8,125400.0,13.8776,13.9244,13.8542,13.8854,125400.0
2009-02-09 15:35:00,17.8,17.82,17.67,17.67,157100.0,13.8854,13.901,13.784,13.784,157100.0
2009-02-09 15:40:00,17.68,17.73,17.66,17.72,136000.0,13.7918,13.8308,13.7762,13.823,136000.0
2009-02-09 15:45:00,17.71,17.75,17.67,17.7,192500.0,13.8152,13.8464,13.784,13.8074,192500.0
2009-02-09 15:50:00,17.7,17.75,17.67,17.73,312300.0,13.8074,13.8464,13.784,13.8308,312300.0
2009-02-09 15:55:00,17.72,17.78,17.72,17.76,594400.0,13.823,13.8698,13.823,13.8542,594400.0
2009-02-10 09:30:00,17.5,17.73,17.29,17.53,275000.0,13.6514,13.8308,13.4875,13.6748,275000.0
2009-02-10 09:35:00,17.53,17.74,17.5,17.72,183500.0,13.6748,13.8386,13.6514,13.823,183500.0
2009-02-10 09:40:00,17.73,17.77,17.64,17.68,229700.0,13.8308,13.862,13.7606,13.7918,229700.0
2009-02-10 09:45:00,17.69,17.8,17.64,17.66,284000.0,13.7996,13.8854,13.7606,13.7762,284000.0
2009-02-10 09:50:00,17.67,17.73,17.59,17.61,195200.0,13.784,13.8308,13.7216,13.7372,195200.0
2009-02-10 09:55:00,17.6,17.62,17.46,17.53,328300.0,13.7294,13.745,13.6202,13.6748,328300.0
2009-02-10 10:00:00,17.51,17.6,17.44,17.55,274400.0,13.6592,13.7294,13.6046,13.6904,274400.0
2009-02-10 10:05:00,17.55,17.59,17.48,17.52,287400.0,13.6904,13.7216,13.6358,13.667,287400.0
2009-02-10 10:10:00,17.52,17.53,17.42,17.45,403800.0,13.667,13.6748,13.589,13.6124,403800.0
2009-02-10 10:15:00,17.44,17.48,17.3,17.3,145800.0,13.6046,13.6358,13.4953,13.4953,145800.0
2009-02-10 10:20:00,17.3,17.31,17.11,17.2,207300.0,13.4953,13.5031,13.3471,13.4173,207300.0
2009-02-10 10:25:00,17.2,17.2,17.11,17.13,305100.0,13.4173,13.4173,13.3471,13.3627,305100.0
2009-02-10 10:30:00,17.14,17.22,17.1,17.22,191900.0,13.3705,13.4329,13.3393,13.4329,191900.0
2009-02-10 10:35:00,17.21,17.25,17.16,17.21,216300.0,13.4251,13.4563,13.3861,13.4251,216300.0
2009-02-10 10:40:00,17.21,17.26,17.15,17.16,165200.0,13.4251,13.4641,13.3783,13.3861,165200.0
2009-02-10 10:45:00,17.15,17.33,17.15,17.3,153300.0,13.3783,13.5187,13.3783,13.4953,153300.0
2009-02-10 10:50:00,17.3,17.31,17.16,17.23,161200.0,13.4953,13.5031,13.3861,13.4407,161200.0
2009-02-10 10:55:00,17.23,17.26,17.17,17.2,114700.0,13.4407,13.4641,13.3939,13.4173,114700.0
2009-02-10 11:00:00,17.19,17.46,17.18,17.34,371900.0,13.4095,13.6202,13.4017,13.5266,371900.0
2009-02-10 11:05:00,17.34,17.38,16.85,16.95,570400.0,13.5266,13.5578,13.1443,13.2223,570400.0
2009-02-10 11:10:00,16.96,17.0,16.75,16.82,363000.0,13.2301,13.2613,13.0663,13.1209,363000.0
2009-02-10 11:15:00,16.81,16.98,16.77,16.98,248900.0,13.1131,13.2457,13.0819,13.2457,248900.0
2009-02-10 11:20:00,16.98,17.09,16.96,17.01,354600.0,13.2457,13.3315,13.2301,13.2691,354600.0
2009-02-10 11:25:00,17.01,17.06,16.96,17.01,275500.0,13.2691,13.3081,13.2301,13.2691,275500.0
2009-02-10 11:30:00,17.01,17.01,16.6,16.6,554600.0,13.2691,13.2691,12.9493,12.9493,554600.0
2009-02-10 11:35:00,16.6,16.66,16.35,16.35,673300.0,12.9493,12.9961,12.7543,12.7543,673300.0
2009-02-10 11:40:00,16.35,16.56,16.28,16.51,563000.0,12.7543,12.9181,12.6997,12.8791,563000.0
2009-02-10 11:45:00,16.51,16.56,16.44,16.51,514600.0,12.8791,12.9181,12.8245,12.8791,514600.0
2009-02-10 11:50:00,16.5,16.55,16.37,16.44,399900.0,12.8713,12.9103,12.7699,12.8245,399900.0
2009-02-10 11:55:00,16.43,16.49,16.32,16.44,240700.0,12.8167,12.8635,12.7309,12.8245,240700.0
2009-02-10 12:00:00,16.44,16.45,16.26,16.31,243400.0,12.8245,12.8323,12.6841,12.7231,243400.0
2009-02-10 12:05:00,16.31,16.34,16.25,16.27,167500.0,12.7231,12.7465,12.6763,12.6919,167500.0
2009-02-10 12:10:00,16.27,16.48,16.27,16.39,150600.0,12.6919,12.8557,12.6919,12.7855,150600.0
2009-02-10 12:15:00,16.39,16.43,16.32,16.33,105600.0,12.7855,12.8167,12.7309,12.7387,105600.0
2009-02-10 12:20:00,16.33,16.39,16.24,16.31,165800.0,12.7387,12.7855,12.6685,12.7231,165800.0
2009-02-10 12:25:00,16.32,16.39,16.28,16.34,94700.0,12.7309,12.7855,12.6997,12.7465,94700.0
2009-02-10 12:30:00,16.35,16.41,16.26,16.41,90700.0,12.7543,12.8011,12.6841,12.8011,90700.0
2009-02-10 12:35:00,16.41,16.42,16.26,16.36,145300.0,12.8011,12.8089,12.6841,12.7621,145300.0
2009-02-10 12:40:00,16.36,16.44,16.31,16.39,110000.0,12.7621,12.8245,12.7231,12.7855,110000.0
2009-02-10 12:45:00,16.39,16.46,16.35,16.45,60600.0,12.7855,12.8401,12.7543,12.8323,60600.0
2009-02-10 12:50:00,16.45,16.53,16.45,16.49,71800.0,12.8323,12.8947,12.8323,12.8635,71800.0
2009-02-10 12:55:00,16.49,16.54,16.49,16.51,69700.0,12.8635,12.9025,12.8635,12.8791,69700.0
2009-02-10 13:00:00,16.51,16.52,16.36,16.39,118400.0,12.8791,12.8869,12.7621,12.7855,118400.0
2009-02-10 13:05:00,16.39,16.39,16.26,16.3,112500.0,12.7855,12.7855,12.6841,12.7153,112500.0
2009-02-10 13:10:00,16.31,16.36,16.25,16.35,103800.0,12.7231,12.7621,12.6763,12.7543,103800.0
2009-02-10 13:15:00,16.34,16.34,16.11,16.13,298600.0,12.7465,12.7465,12.5671,12.5827,298600.0
2009-02-10 13:20:00,16.14,16.14,15.97,16.04,530000.0,12.5905,12.5905,12.4578,12.5124,530000.0
2009-02-10 13:25:00,16.05,16.1,15.96,16.01,379300.0,12.5202,12.5593,12.45,12.489,379300.0
2009-02-10 13:30:00,16.03,16.06,15.96,16.05,251200.0,12.5046,12.5281,12.45,12.5202,251200.0
2009-02-10 13:35:00,16.04,16.19,16.03,16.18,258900.0,12.5124,12.6295,12.5046,12.6217,258900.0
2009-02-10 13:40:00,16.18,16.2,16.14,16.14,127000.0,12.6217,12.6373,12.5905,12.5905,127000.0
2009-02-10 13:45:00,16.15,16.18,16.08,16.12,118300.0,12.5983,12.6217,12.5437,12.5749,118300.0
2009-02-10 13:50:00,16.13,16.18,16.1,16.11,101500.0,12.5827,12.6217,12.5593,12.5671,101500.0
2009-02-10 13:55:00,16.11,16.12,16.05,16.08,108200.0,12.5671,12.5749,12.5202,12.5437,108200.0
2009-02-10 14:00:00,16.08,16.16,16.05,16.12,153900.0,12.5437,12.6061,12.5202,12.5749,153900.0
2009-02-10 14:05:00,16.12,16.13,16.05,16.08,193400.0,12.5749,12.5827,12.5202,12.5437,193400.0
2009-02-10 14:10:00,16.09,16.11,16.06,16.07,231400.0,12.5515,12.5671,12.5281,12.5359,231400.0
2009-02-10 14:15:00,16.08,16.11,16.03,16.04,244500.0,12.5437,12.5671,12.5046,12.5124,244500.0
2009-02-10 14:20:00,16.04,16.09,16.04,16.09,315000.0,12.5124,12.5515,12.5124,12.5515,315000.0
2009-02-10 14:25:00,16.09,16.09,16.01,16.04,247400.0,12.5515,12.5515,12.489,12.5124,247400.0
2009-02-10 14:30:00,16.04,16.08,16.0,16.06,219200.0,12.5124,12.5437,12.4812,12.5281,219200.0
2009-02-10 14:35:00,16.05,16.12,16.03,16.11,172100.0,12.5202,12.5749,12.5046,12.5671,172100.0
2009-02-10 14:40:00,16.11,16.19,16.11,16.11,216800.0,12.5671,12.6295,12.5671,12.5671,216800.0
2009-02-10 14:45:00,16.11,16.14,16.07,16.08,236500.0,12.5671,12.5905,12.5359,12.5437,236500.0
2009-02-10 14:50:00,16.08,16.09,16.02,16.03,221800.0,12.5437,12.5515,12.4968,12.5046,221800.0
2009-02-10 14:55:00,16.03,16.1,16.0,16.01,278500.0,12.5046,12.5593,12.4812,12.489,278500.0
2009-02-10 15:00:00,16.01,16.13,16.0,16.1,167000.0,12.489,12.5827,12.4812,12.5593,167000.0
2009-02-10 15:05:00,16.1,16.11,16.02,16.03,170600.0,12.5593,12.5671,12.4968,12.5046,170600.0
2009-02-10 15:10:00,16.04,16.06,16.0,16.01,474100.0,12.5124,12.5281,12.4812,12.489,474100.0
2009-02-10 15:15:00,16.02,16.04,15.97,16.0,369200.0,12.4968,12.5124,12.4578,12.4812,369200.0
2009-02-10 15:20:00,16.0,16.07,15.97,16.07,446900.0,12.4812,12.5359,12.4578,12.5359,446900.0
2009-02-10 15:25:00,16.07,16.11,16.0,16.04,514600.0,12.5359,12.5671,12.4812,12.5124,514600.0
2009-02-10 15:30:00,16.03,16.11,16.02,16.06,498500.0,12.5046,12.5671,12.4968,12.5281,498500.0
2009-02-10 15:35:00,16.06,16.07,15.85,15.87,563400.0,12.5281,12.5359,12.3642,12.3798,563400.0
2009-02-10 15:40:00,15.88,15.98,15.81,15.97,852300.0,12.3876,12.4656,12.333,12.4578,852300.0
2009-02-10 15:45:00,15.97,16.09,15.89,16.02,846200.0,12.4578,12.5515,12.3954,12.4968,846200.0
2009-02-10 15:50:00,16.02,16.11,15.92,15.93,982900.0,12.4968,12.5671,12.4188,12.4266,982900.0
2009-02-10 15:55:00,15.92,15.94,15.85,15.92,1651800.0,12.4188,12.4344,12.3642,12.4188,1651800.0
2009-02-11 09:30:00,16.3,16.45,16.2,16.32,287600.0,12.7153,12.8323,12.6373,12.7309,287600.0
2009-02-11 09:35:00,16.32,16.65,16.27,16.46,245800.0,12.7309,12.9883,12.6919,12.8401,245800.0
2009-02-11 09:40:00,16.46,16.5,16.28,16.33,179800.0,12.8401,12.8713,12.6997,12.7387,179800.0
2009-02-11 09:45:00,16.3,16.37,16.3,16.33,186200.0,12.7153,12.7699,12.7153,12.7387,186200.0
2009-02-11 09:50:00,16.34,16.4,16.29,16.4,168000.0,12.7465,12.7933,12.7075,12.7933,168000.0
2009-02-11 09:55:00,16.4,16.46,16.33,16.37,161700.0,12.7933,12.8401,12.7387,12.7699,161700.0
2009-02-11 10:00:00,16.38,16.44,16.31,16.36,231100.0,12.7777,12.8245,12.7231,12.7621,231100.0
2009-02-11 10:05:00,16.36,16.36,16.16,16.16,298600.0,12.7621,12.7621,12.6061,12.6061,298600.0
2009-02-11 10:10:00,16.17,16.25,16.15,16.2,143600.0,12.6139,12.6763,12.5983,12.6373,143600.0
2009-02-11 10:15:00,16.19,16.19,16.08,16.08,284100.0,12.6295,12.6295,12.5437,12.5437,284100.0
2009-02-11 10:20:00,16.08,16.14,16.05,16.14,137800.0,12.5437,12.5905,12.5202,12.5905,137800.0
2009-02-11 10:25:00,16.14,16.15,16.0,16.0,192300.0,12.5905,12.5983,12.4812,12.4812,192300.0
2009-02-11 10:30:00,16.0,16.05,15.88,16.0,263300.0,12.4812,12.5202,12.3876,12.4812,263300.0
2009-02-11 10:35:00,16.0,16.09,15.99,16.06,127000.0,12.4812,12.5515,12.4734,12.5281,127000.0
2009-02-11 10:40:00,16.06,16.2,16.05,16.19,147700.0,12.5281,12.6373,12.5202,12.6295,147700.0
2009-02-11 10:45:00,16.19,16.28,16.13,16.25,122200.0,12.6295,12.6997,12.5827,12.6763,122200.0
2009-02-11 10:50:00,16.26,16.34,16.26,16.28,234800.0,12.6841,12.7465,12.6841,12.6997,234800.0
2009-02-11 10:55:00,16.28,16.37,16.26,16.26,138300.0,12.6997,12.7699,12.6841,12.6841,138300.0
2009-02-11 11:00:00,16.26,16.28,16.18,16.22,185800.0,12.6841,12.6997,12.6217,12.6529,185800.0
2009-02-11 11:05:00,16.22,16.23,16.13,16.16,172200.0,12.6529,12.6607,12.5827,12.6061,172200.0
2009-02-11 11:10:00,16.15,16.23,16.14,16.2,227900.0,12.5983,12.6607,12.5905,12.6373,227900.0
2009-02-11 11:15:00,16.2,16.27,16.19,16.24,258800.0,12.6373,12.6919,12.6295,12.6685,258800.0
2009-02-11 11:20:00,16.25,16.3,16.24,16.28,112700.0,12.6763,12.7153,12.6685,12.6997,112700.0
2009-02-11 11:25:00,16.28,16.31,16.22,16.27,111100.0,12.6997,12.7231,12.6529,12.6919,111100.0
2009-02-11 11:30:00,16.27,16.32,16.24,16.24,128100.0,12.6919,12.7309,12.6685,12.6685,128100.0
2009-02-11 11:35:00,16.25,16.27,16.22,16.23,63000.0,12.6763,12.6919,12.6529,12.6607,63000.0
2009-02-11 11:40:00,16.23,16.24,16.18,16.2,100300.0,12.6607,12.6685,12.6217,12.6373,100300.0
2009-02-11 11:45:00,16.21,16.26,16.15,16.18,105400.0,12.6451,12.6841,12.5983,12.6217,105400.0
2009-02-11 11:50:00,16.19,16.22,16.14,16.19,74300.0,12.6295,12.6529,12.5905,12.6295,74300.0
2009-02-11 11:55:00,16.19,16.2,16.14,16.16,75800.0,12.6295,12.6373,12.5905,12.6061,75800.0
2009-02-11 12:00:00,16.17,16.22,16.15,16.21,57300.0,12.6139,12.6529,12.5983,12.6451,57300.0
2009-02-11 12:05:00,16.2,16.25,16.17,16.24,54900.0,12.6373,12.6763,12.6139,12.6685,54900.0
2009-02-11 12:10:00,16.24,16.28,16.16,16.16,87600.0,12.6685,12.6997,12.6061,12.6061,87600.0
2009-02-11 12:15:00,16.16,16.18,16.12,16.18,64400.0,12.6061,12.6217,12.5749,12.6217,64400.0
2009-02-11 12:20:00,16.17,16.21,16.15,16.17,56700.0,12.6139,12.6451,12.5983,12.6139,56700.0
2009-02-11 12:25:00,16.16,16.17,16.14,16.15,73200.0,12.6061,12.6139,12.5905,12.5983,73200.0
2009-02-11 12:30:00,16.15,16.16,16.09,16.12,85200.0,12.5983,12.6061,12.5515,12.5749,85200.0
2009-02-11 12:35:00,16.13,16.17,16.09,16.17,121700.0,12.5827,12.6139,12.5515,12.6139,121700.0
2009-02-11 12:40:00,16.17,16.23,16.16,16.19,97500.0,12.6139,12.6607,12.6061,12.6295,97500.0
2009-02-11 12:45:00,16.19,16.23,16.17,16.17,39300.0,12.6295,12.6607,12.6139,12.6139,39300.0
2009-02-11 12:50:00,16.18,16.2,16.15,16.15,44600.0,12.6217,12.6373,12.5983,12.5983,44600.0
2009-02-11 12:55:00,16.14,16.15,16.08,16.11,103300.0,12.5905,12.5983,12.5437,12.5671,103300.0
2009-02-11 13:00:00,16.11,16.18,16.11,16.16,57900.0,12.5671,12.6217,12.5671,12.6061,57900.0
2009-02-11 13:05:00,16.16,16.17,16.05,16.06,69300.0,12.6061,12.6139,12.5202,12.5281,69300.0
2009-02-11 13:10:00,16.06,16.15,16.05,16.15,79600.0,12.5281,12.5983,12.5202,12.5983,79600.0
2009-02-11 13:15:00,16.15,16.16,16.12,16.14,63200.0,12.5983,12.6061,12.5749,12.5905,63200.0
2009-02-11 13:20:00,16.13,16.17,16.12,16.12,70600.0,12.5827,12.6139,12.5749,12.5749,70600.0
2009-02-11 13:25:00,16.13,16.13,16.08,16.12,80300.0,12.5827,12.5827,12.5437,12.5749,80300.0
2009-02-11 13:30:00,16.12,16.12,16.07,16.09,71000.0,12.5749,12.5749,12.5359,12.5515,71000.0
2009-02-11 13:35:00,16.08,16.08,16.05,16.05,71800.0,12.5437,12.5437,12.5202,12.5202,71800.0
2009-02-11 13:40:00,16.06,16.06,16.0,16.03,93600.0,12.5281,12.5281,12.4812,12.5046,93600.0
2009-02-11 13:45:00,16.03,16.03,15.97,16.01,202900.0,12.5046,12.5046,12.4578,12.489,202900.0
2009-02-11 13:50:00,16.01,16.03,15.96,15.99,194200.0,12.489,12.5046,12.45,12.4734,194200.0
2009-02-11 13:55:00,15.99,16.01,15.95,15.95,87600.0,12.4734,12.489,12.4422,12.4422,87600.0
2009-02-11 14:00:00,15.95,16.01,15.95,16.0,65800.0,12.4422,12.489,12.4422,12.4812,65800.0
2009-02-11 14:05:00,16.01,16.03,15.98,16.03,72000.0,12.489,12.5046,12.4656,12.5046,72000.0
2009-02-11 14:10:00,16.02,16.02,15.88,15.92,114000.0,12.4968,12.4968,12.3876,12.4188,114000.0
2009-02-11 14:15:00,15.92,15.92,15.85,15.88,107000.0,12.4188,12.4188,12.3642,12.3876,107000.0
2009-02-11 14:20:00,15.87,15.92,15.83,15.92,193200.0,12.3798,12.4188,12.3486,12.4188,193200.0
2009-02-11 14:25:00,15.93,16.03,15.92,16.01,161000.0,12.4266,12.5046,12.4188,12.489,161000.0
2009-02-11 14:30:00,16.01,16.04,15.99,16.04,117700.0,12.489,12.5124,12.4734,12.5124,117700.0
2009-02-11 14:35:00,16.04,16.13,16.04,16.08,127700.0,12.5124,12.5827,12.5124,12.5437,127700.0
2009-02-11 14:40:00,16.08,16.1,16.06,16.08,67400.0,12.5437,12.5593,12.5281,12.5437,67400.0
2009-02-11 14:45:00,16.07,16.09,16.05,16.06,99200.0,12.5359,12.5515,12.5202,12.5281,99200.0
2009-02-11 14:50:00,16.06,16.25,16.05,16.15,335300.0,12.5281,12.6763,12.5202,12.5983,335300.0
2009-02-11 14:55:00,16.16,16.3,16.16,16.22,303300.0,12.6061,12.7153,12.6061,12.6529,303300.0
2009-02-11 15:00:00,16.23,16.23,16.14,16.15,179500.0,12.6607,12.6607,12.5905,12.5983,179500.0
2009-02-11 15:05:00,16.16,16.24,16.15,16.18,211800.0,12.6061,12.6685,12.5983,12.6217,211800.0
2009-02-11 15:10:00,16.17,16.24,16.17,16.23,87400.0,12.6139,12.6685,12.6139,12.6607,87400.0
2009-02-11 15:15:00,16.23,16.33,16.21,16.26,191700.0,12.6607,12.7387,12.6451,12.6841,191700.0
2009-02-11 15:20:00,16.26,16.26,16.16,16.2,106300.0,12.6841,12.6841,12.6061,12.6373,106300.0
2009-02-11 15:25:00,16.2,16.21,16.13,16.19,107100.0,12.6373,12.6451,12.5827,12.6295,107100.0
2009-02-11 15:30:00,16.18,16.25,16.06,16.06,188600.0,12.6217,12.6763,12.5281,12.5281,188600.0
2009-02-11 15:35:00,16.07,16.15,16.06,16.09,156900.0,12.5359,12.5983,12.5281,12.5515,156900.0
2009-02-11 15:40:00,16.09,16.15,16.08,16.1,265700.0,12.5515,12.5983,12.5437,12.5593,265700.0
2009-02-11 15:45:00,16.11,16.21,16.1,16.2,274100.0,12.5671,12.6451,12.5593,12.6373,274100.0
2009-02-11 15:50:00,16.21,16.25,16.16,16.25,498100.0,12.6451,12.6763,12.6061,12.6763,498100.0
2009-02-11 15:55:00,16.25,16.4,16.25,16.38,801700.0,12.6763,12.7933,12.6763,12.7777,801700.0
2009-02-12 09:30:00,15.91,16.1,15.67,15.76,353200.0,12.411,12.5593,12.2238,12.294,353200.0
2009-02-12 09:35:00,15.76,15.84,15.5,15.5,409600.0,12.294,12.3564,12.0912,12.0912,409600.0
2009-02-12 09:40:00,15.51,15.51,15.35,15.4,402100.0,12.099,12.099,11.9742,12.0132,402100.0
2009-02-12 09:45:00,15.41,15.45,15.37,15.4,364900.0,12.021,12.0522,11.9898,12.0132,364900.0
2009-02-12 09:50:00,15.4,15.41,15.25,15.28,467200.0,12.0132,12.021,11.8962,11.9196,467200.0
2009-02-12 09:55:00,15.28,15.35,15.25,15.33,541800.0,11.9196,11.9742,11.8962,11.9586,541800.0
2009-02-12 10:00:00,15.32,15.36,15.25,15.29,358200.0,11.9508,11.982,11.8962,11.9274,358200.0
2009-02-12 10:05:00,15.28,15.35,15.27,15.34,339800.0,11.9196,11.9742,11.9118,11.9664,339800.0
2009-02-12 10:10:00,15.34,15.4,15.29,15.3,356000.0,11.9664,12.0132,11.9274,11.9352,356000.0
2009-02-12 10:15:00,15.3,15.31,15.1,15.1,539900.0,11.9352,11.943,11.7792,11.7792,539900.0
2009-02-12 10:20:00,15.1,15.21,15.03,15.2,641900.0,11.7792,11.865,11.7246,11.8572,641900.0
2009-02-12 10:25:00,15.21,15.25,15.11,15.24,226500.0,11.865,11.8962,11.787,11.8884,226500.0
2009-02-12 10:30:00,15.23,15.3,15.22,15.3,264900.0,11.8806,11.9352,11.8728,11.9352,264900.0
2009-02-12 10:35:00,15.28,15.35,15.27,15.3,232300.0,11.9196,11.9742,11.9118,11.9352,232300.0
2009-02-12 10:40:00,15.31,15.37,15.27,15.37,232700.0,11.943,11.9898,11.9118,11.9898,232700.0
2009-02-12 10:45:00,15.37,15.52,15.37,15.52,248100.0,11.9898,12.1068,11.9898,12.1068,248100.0
2009-02-12 10:50:00,15.51,15.53,15.4,15.44,233300.0,12.099,12.1146,12.0132,12.0444,233300.0
2009-02-12 10:55:00,15.44,15.5,15.4,15.49,182300.0,12.0444,12.0912,12.0132,12.0834,182300.0
2009-02-12 11:00:00,15.49,15.51,15.4,15.48,155900.0,12.0834,12.099,12.0132,12.0756,155900.0
2009-02-12 11:05:00,15.48,15.56,15.47,15.53,196300.0,12.0756,12.138,12.0678,12.1146,196300.0
2009-02-12 11:10:00,15.52,15.53,15.42,15.43,96400.0,12.1068,12.1146,12.0288,12.0366,96400.0
2009-02-12 11:15:00,15.43,15.44,15.33,15.4,198500.0,12.0366,12.0444,11.9586,12.0132,198500.0
2009-02-12 11:20:00,15.4,15.46,15.34,15.4,250900.0,12.0132,12.06,11.9664,12.0132,250900.0
2009-02-12 11:25:00,15.4,15.48,15.4,15.47,162000.0,12.0132,12.0756,12.0132,12.0678,162000.0
2009-02-12 11:30:00,15.47,15.55,15.43,15.46,241300.0,12.0678,12.1302,12.0366,12.06,241300.0
2009-02-12 11:35:00,15.46,15.52,15.42,15.49,119600.0,12.06,12.1068,12.0288,12.0834,119600.0
2009-02-12 11:40:00,15.49,15.63,15.49,15.62,243000.0,12.0834,12.1926,12.0834,12.1848,243000.0
2009-02-12 11:45:00,15.62,15.66,15.55,15.63,143400.0,12.1848,12.216,12.1302,12.1926,143400.0
2009-02-12 11:50:00,15.63,15.68,15.54,15.55,194100.0,12.1926,12.2316,12.1224,12.1302,194100.0
2009-02-12 11:55:00,15.55,15.55,15.46,15.46,116400.0,12.1302,12.1302,12.06,12.06,116400.0
2009-02-12 12:00:00,15.45,15.5,15.43,15.47,125100.0,12.0522,12.0912,12.0366,12.0678,125100.0
2009-02-12 12:05:00,15.46,15.47,15.4,15.44,230000.0,12.06,12.0678,12.0132,12.0444,230000.0
2009-02-12 12:10:00,15.44,15.45,15.41,15.42,48400.0,12.0444,12.0522,12.021,12.0288,48400.0
2009-02-12 12:15:00,15.41,15.52,15.41,15.52,79300.0,12.021,12.1068,12.021,12.1068,79300.0
2009-02-12 12:20:00,15.52,15.56,15.5,15.55,60000.0,12.1068,12.138,12.0912,12.1302,60000.0
2009-02-12 12:25:00,15.56,15.63,15.56,15.57,143700.0,12.138,12.1926,12.138,12.1458,143700.0
2009-02-12 12:30:00,15.57,15.59,15.5,15.51,67900.0,12.1458,12.1614,12.0912,12.099,67900.0
2009-02-12 12:35:00,15.5,15.6,15.49,15.6,150900.0,12.0912,12.1692,12.0834,12.1692,150900.0
2009-02-12 12:40:00,15.6,15.64,15.59,15.63,197500.0,12.1692,12.2004,12.1614,12.1926,197500.0
2009-02-12 12:45:00,15.62,15.67,15.58,15.67,235900.0,12.1848,12.2238,12.1536,12.2238,235900.0
2009-02-12 12:50:00,15.67,15.7,15.66,15.7,180000.0,12.2238,12.2472,12.216,12.2472,180000.0
2009-02-12 12:55:00,15.7,15.76,15.65,15.65,172400.0,12.2472,12.294,12.2082,12.2082,172400.0
2009-02-12 13:00:00,15.65,15.67,15.6,15.62,233200.0,12.2082,12.2238,12.1692,12.1848,233200.0
2009-02-12 13:05:00,15.61,15.62,15.57,15.6,166400.0,12.177,12.1848,12.1458,12.1692,166400.0
2009-02-12 13:10:00,15.61,15.68,15.6,15.63,179000.0,12.177,12.2316,12.1692,12.1926,179000.0
2009-02-12 13:15:00,15.63,15.65,15.58,15.59,392100.0,12.1926,12.2082,12.1536,12.1614,392100.0
2009-02-12 13:20:00,15.59,15.59,15.5,15.51,210300.0,12.1614,12.1614,12.0912,12.099,210300.0
2009-02-12 13:25:00,15.51,15.53,15.45,15.5,256800.0,12.099,12.1146,12.0522,12.0912,256800.0
2009-02-12 13:30:00,15.5,15.54,15.49,15.51,122900.0,12.0912,12.1224,12.0834,12.099,122900.0
2009-02-12 13:35:00,15.5,15.51,15.31,15.31,343400.0,12.0912,12.099,11.943,11.943,343400.0
2009-02-12 13:40:00,15.32,15.4,15.3,15.4,122100.0,11.9508,12.0132,11.9352,12.0132,122100.0
2009-02-12 13:45:00,15.4,15.4,15.32,15.39,132900.0,12.0132,12.0132,11.9508,12.0054,132900.0
2009-02-12 13:50:00,15.4,15.5,15.4,15.5,186000.0,12.0132,12.0912,12.0132,12.0912,186000.0
2009-02-12 13:55:00,15.5,15.53,15.43,15.53,135300.0,12.0912,12.1146,12.0366,12.1146,135300.0
2009-02-12 14:00:00,15.52,15.52,15.42,15.43,111900.0,12.1068,12.1068,12.0288,12.0366,111900.0
2009-02-12 14:05:00,15.43,15.48,15.4,15.4,162900.0,12.0366,12.0756,12.0132,12.0132,162900.0
2009-02-12 14:10:00,15.41,15.45,15.4,15.44,180500.0,12.021,12.0522,12.0132,12.0444,180500.0
2009-02-12 14:15:00,15.44,15.51,15.43,15.43,258700.0,12.0444,12.099,12.0366,12.0366,258700.0
2009-02-12 14:20:00,15.44,15.47,15.41,15.45,188500.0,12.0444,12.0678,12.021,12.0522,188500.0
2009-02-12 14:25:00,15.44,15.5,15.41,15.49,194900.0,12.0444,12.0912,12.021,12.0834,194900.0
2009-02-12 14:30:00,15.49,15.5,15.41,15.43,152100.0,12.0834,12.0912,12.021,12.0366,152100.0
2009-02-12 14:35:00,15.44,15.45,15.36,15.38,240100.0,12.0444,12.0522,11.982,11.9976,240100.0
2009-02-12 14:40:00,15.37,15.43,15.37,15.4,144200.0,11.9898,12.0366,11.9898,12.0132,144200.0
2009-02-12 14:45:00,15.4,15.42,15.38,15.4,179600.0,12.0132,12.0288,11.9976,12.0132,179600.0
2009-02-12 14:50:00,15.4,15.43,15.35,15.38,203000.0,12.0132,12.0366,11.9742,11.9976,203000.0
2009-02-12 14:55:00,15.38,15.44,15.37,15.41,196600.0,11.9976,12.0444,11.9898,12.021,196600.0
2009-02-12 15:00:00,15.42,15.42,15.35,15.39,226400.0,12.0288,12.0288,11.9742,12.0054,226400.0
2009-02-12 15:05:00,15.38,15.47,15.35,15.47,242800.0,11.9976,12.0678,11.9742,12.0678,242800.0
2009-02-12 15:10:00,15.48,15.56,15.46,15.51,325700.0,12.0756,12.138,12.06,12.099,325700.0
2009-02-12 15:15:00,15.51,15.63,15.5,15.6,286700.0,12.099,12.1926,12.0912,12.1692,286700.0
2009-02-12 15:20:00,15.6,15.73,15.53,15.68,294000.0,12.1692,12.2706,12.1146,12.2316,294000.0
2009-02-12 15:25:00,15.68,15.94,15.67,15.93,679400.0,12.2316,12.4344,12.2238,12.4266,679400.0
2009-02-12 15:30:00,15.93,16.06,15.91,15.95,1103500.0,12.4266,12.5281,12.411,12.4422,1103500.0
2009-02-12 15:35:00,15.95,15.96,15.8,15.83,521800.0,12.4422,12.45,12.3252,12.3486,521800.0
2009-02-12 15:40:00,15.82,16.1,15.77,16.08,697500.0,12.3408,12.5593,12.3018,12.5437,697500.0
2009-02-12 15:45:00,16.08,16.09,15.91,15.97,643700.0,12.5437,12.5515,12.411,12.4578,643700.0
2009-02-12 15:50:00,15.97,16.17,15.91,16.16,635100.0,12.4578,12.6139,12.411,12.6061,635100.0
2009-02-12 15:55:00,16.17,16.27,16.09,16.21,1091700.0,12.6139,12.6919,12.5515,12.6451,1091700.0
2009-02-13 09:30:00,16.05,16.33,15.62,16.18,271000.0,12.5202,12.7387,12.1848,12.6217,271000.0
2009-02-13 09:35:00,16.19,16.19,15.85,15.89,267200.0,12.6295,12.6295,12.3642,12.3954,267200.0
2009-02-13 09:40:00,15.88,15.93,15.76,15.79,143400.0,12.3876,12.4266,12.294,12.3174,143400.0
2009-02-13 09:45:00,15.8,15.86,15.74,15.86,166500.0,12.3252,12.372,12.2784,12.372,166500.0
2009-02-13 09:50:00,15.87,15.89,15.74,15.74,130000.0,12.3798,12.3954,12.2784,12.2784,130000.0
2009-02-13 09:55:00,15.75,15.87,15.7,15.86,268300.0,12.2862,12.3798,12.2472,12.372,268300.0
2009-02-13 10:00:00,15.86,15.97,15.86,15.97,136800.0,12.372,12.4578,12.372,12.4578,136800.0
2009-02-13 10:05:00,15.98,16.04,15.94,15.94,153000.0,12.4656,12.5124,12.4344,12.4344,153000.0
2009-02-13 10:10:00,15.94,16.01,15.88,16.0,208400.0,12.4344,12.489,12.3876,12.4812,208400.0
2009-02-13 10:15:00,16.0,16.0,15.86,15.97,97700.0,12.4812,12.4812,12.372,12.4578,97700.0
2009-02-13 10:20:00,15.98,16.08,15.96,16.08,219700.0,12.4656,12.5437,12.45,12.5437,219700.0
2009-02-13 10:25:00,16.08,16.1,15.97,16.08,144800.0,12.5437,12.5593,12.4578,12.5437,144800.0
2009-02-13 10:30:00,16.07,16.18,16.06,16.11,179100.0,12.5359,12.6217,12.5281,12.5671,179100.0
2009-02-13 10:35:00,16.11,16.16,16.04,16.1,152300.0,12.5671,12.6061,12.5124,12.5593,152300.0
2009-02-13 10:40:00,16.1,16.14,16.0,16.02,104700.0,12.5593,12.5905,12.4812,12.4968,104700.0
2009-02-13 10:45:00,16.03,16.05,15.98,15.99,112200.0,12.5046,12.5202,12.4656,12.4734,112200.0
2009-02-13 10:50:00,15.99,16.03,15.99,16.01,83400.0,12.4734,12.5046,12.4734,12.489,83400.0
2009-02-13 10:55:00,16.01,16.05,15.99,16.01,91300.0,12.489,12.5202,12.4734,12.489,91300.0
2009-02-13 11:00:00,16.01,16.01,15.89,15.89,146000.0,12.489,12.489,12.3954,12.3954,146000.0
2009-02-13 11:05:00,15.89,15.93,15.88,15.91,80800.0,12.3954,12.4266,12.3876,12.411,80800.0
2009-02-13 11:10:00,15.91,15.95,15.9,15.93,67900.0,12.411,12.4422,12.4032,12.4266,67900.0
2009-02-13 11:15:00,15.92,15.96,15.9,15.95,108700.0,12.4188,12.45,12.4032,12.4422,108700.0
2009-02-13 11:20:00,15.95,15.95,15.86,15.9,171200.0,12.4422,12.4422,12.372,12.4032,171200.0
2009-02-13 11:25:00,15.89,15.9,15.85,15.88,118800.0,12.3954,12.4032,12.3642,12.3876,118800.0
2009-02-13 11:30:00,15.87,15.91,15.86,15.91,109900.0,12.3798,12.411,12.372,12.411,109900.0
2009-02-13 11:35:00,15.91,15.95,15.89,15.92,111900.0,12.411,12.4422,12.3954,12.4188,111900.0
2009-02-13 11:40:00,15.91,15.91,15.81,15.9,124400.0,12.411,12.411,12.333,12.4032,124400.0
2009-02-13 11:45:00,15.9,15.93,15.83,15.85,120200.0,12.4032,12.4266,12.3486,12.3642,120200.0
2009-02-13 11:50:00,15.85,15.87,15.78,15.8,70500.0,12.3642,12.3798,12.3096,12.3252,70500.0
2009-02-13 11:55:00,15.81,15.87,15.78,15.78,59600.0,12.333,12.3798,12.3096,12.3096,59600.0
2009-02-13 12:00:00,15.78,15.82,15.73,15.75,79900.0,12.3096,12.3408,12.2706,12.2862,79900.0
2009-02-13 12:05:00,15.74,15.77,15.7,15.75,99100.0,12.2784,12.3018,12.2472,12.2862,99100.0
2009-02-13 12:10:00,15.75,15.82,15.75,15.81,82300.0,12.2862,12.3408,12.2862,12.333,82300.0
2009-02-13 12:15:00,15.82,15.82,15.71,15.74,117800.0,12.3408,12.3408,12.255,12.2784,117800.0
2009-02-13 12:20:00,15.73,15.74,15.64,15.69,160500.0,12.2706,12.2784,12.2004,12.2394,160500.0
2009-02-13 12:25:00,15.68,15.79,15.65,15.78,92100.0,12.2316,12.3174,12.2082,12.3096,92100.0
2009-02-13 12:30:00,15.78,15.82,15.7,15.76,106100.0,12.3096,12.3408,12.2472,12.294,106100.0
2009-02-13 12:35:00,15.76,15.78,15.7,15.71,82300.0,12.294,12.3096,12.2472,12.255,82300.0
2009-02-13 12:40:00,15.71,15.74,15.65,15.65,54400.0,12.255,12.2784,12.2082,12.2082,54400.0
2009-02-13 12:45:00,15.65,15.71,15.65,15.7,56000.0,12.2082,12.255,12.2082,12.2472,56000.0
2009-02-13 12:50:00,15.7,15.7,15.58,15.59,135500.0,12.2472,12.2472,12.1536,12.1614,135500.0
2009-02-13 12:55:00,15.6,15.65,15.6,15.64,58300.0,12.1692,12.2082,12.1692,12.2004,58300.0
2009-02-13 13:00:00,15.63,15.68,15.59,15.68,64600.0,12.1926,12.2316,12.1614,12.2316,64600.0
2009-02-13 13:05:00,15.68,15.72,15.68,15.69,56100.0,12.2316,12.2628,12.2316,12.2394,56100.0
2009-02-13 13:10:00,15.69,15.71,15.63,15.64,79200.0,12.2394,12.255,12.1926,12.2004,79200.0
2009-02-13 13:15:00,15.64,15.79,15.64,15.78,97000.0,12.2004,12.3174,12.2004,12.3096,97000.0
2009-02-13 13:20:00,15.78,15.83,15.75,15.76,94100.0,12.3096,12.3486,12.2862,12.294,94100.0
2009-02-13 13:25:00,15.76,15.9,15.76,15.9,98400.0,12.294,12.4032,12.294,12.4032,98400.0
2009-02-13 13:30:00,15.89,15.91,15.84,15.86,128300.0,12.3954,12.411,12.3564,12.372,128300.0
2009-02-13 13:35:00,15.86,15.95,15.84,15.88,189500.0,12.372,12.4422,12.3564,12.3876,189500.0
2009-02-13 13:40:00,15.88,15.9,15.8,15.9,146000.0,12.3876,12.4032,12.3252,12.4032,146000.0
2009-02-13 13:45:00,15.9,16.1,15.9,16.1,178400.0,12.4032,12.5593,12.4032,12.5593,178400.0
2009-02-13 13:50:00,16.1,16.29,16.09,16.22,651000.0,12.5593,12.7075,12.5515,12.6529,651000.0
2009-02-13 13:55:00,16.21,16.22,16.13,16.2,230500.0,12.6451,12.6529,12.5827,12.6373,230500.0
2009-02-13 14:00:00,16.2,16.23,16.16,16.16,165500.0,12.6373,12.6607,12.6061,12.6061,165500.0
2009-02-13 14:05:00,16.16,16.17,15.94,15.97,163100.0,12.6061,12.6139,12.4344,12.4578,163100.0
2009-02-13 14:10:00,15.96,16.1,15.96,16.09,142600.0,12.45,12.5593,12.45,12.5515,142600.0
2009-02-13 14:15:00,16.09,16.1,15.94,16.04,119300.0,12.5515,12.5593,12.4344,12.5124,119300.0
2009-02-13 14:20:00,16.04,16.1,15.97,16.04,138000.0,12.5124,12.5593,12.4578,12.5124,138000.0
2009-02-13 14:25:00,16.05,16.09,15.99,16.01,74100.0,12.5202,12.5515,12.4734,12.489,74100.0
2009-02-13 14:30:00,16.01,16.01,15.91,15.98,75900.0,12.489,12.489,12.411,12.4656,75900.0
2009-02-13 14:35:00,15.99,16.01,15.93,15.98,103600.0,12.4734,12.489,12.4266,12.4656,103600.0
2009-02-13 14:40:00,15.98,16.05,15.98,16.01,80400.0,12.4656,12.5202,12.4656,12.489,80400.0
2009-02-13 14:45:00,16.0,16.0,15.89,15.92,93300.0,12.4812,12.4812,12.3954,12.4188,93300.0
2009-02-13 14:50:00,15.92,16.02,15.87,16.01,101800.0,12.4188,12.4968,12.3798,12.489,101800.0
2009-02-13 14:55:00,16.03,16.06,15.93,15.96,94200.0,12.5046,12.5281,12.4266,12.45,94200.0
2009-02-13 15:00:00,15.98,16.08,15.93,16.07,127300.0,12.4656,12.5437,12.4266,12.5359,127300.0
2009-02-13 15:05:00,16.07,16.07,15.89,15.94,128900.0,12.5359,12.5359,12.3954,12.4344,128900.0
2009-02-13 15:10:00,15.94,15.95,15.81,15.85,170400.0,12.4344,12.4422,12.333,12.3642,170400.0
2009-02-13 15:15:00,15.85,15.93,15.83,15.91,180000.0,12.3642,12.4266,12.3486,12.411,180000.0
2009-02-13 15:20:00,15.91,15.94,15.87,15.89,225500.0,12.411,12.4344,12.3798,12.3954,225500.0
2009-02-13 15:25:00,15.9,16.0,15.89,15.97,141800.0,12.4032,12.4812,12.3954,12.4578,141800.0
2009-02-13 15:30:00,15.98,16.08,15.96,16.02,202800.0,12.4656,12.5437,12.45,12.4968,202800.0
2009-02-13 15:35:00,16.02,16.04,15.95,16.02,191800.0,12.4968,12.5124,12.4422,12.4968,191800.0
2009-02-13 15:40:00,16.01,16.05,15.92,16.03,272800.0,12.489,12.5202,12.4188,12.5046,272800.0
2009-02-13 15:45:00,16.02,16.06,15.94,16.0,356700.0,12.4968,12.5281,12.4344,12.4812,356700.0
2009-02-13 15:50:00,16.0,16.0,15.86,15.89,503000.0,12.4812,12.4812,12.372,12.3954,503000.0
2009-02-13 15:55:00,15.89,15.9,15.73,15.74,826700.0,12.3954,12.4032,12.2706,12.2784,826700.0
2009-02-17 09:30:00,15.0,15.4,14.92,15.1,404600.0,11.7012,12.0132,11.6388,11.7792,404600.0
2009-02-17 09:35:00,15.1,15.22,15.04,15.06,252700.0,11.7792,11.8728,11.7324,11.748,252700.0
2009-02-17 09:40:00,15.06,15.11,15.02,15.08,215300.0,11.748,11.787,11.7168,11.7636,215300.0
2009-02-17 09:45:00,15.08,15.11,14.89,14.9,598400.0,11.7636,11.787,11.6154,11.6232,598400.0
2009-02-17 09:50:00,14.91,15.07,14.81,15.04,410000.0,11.631,11.7558,11.553,11.7324,410000.0
2009-02-17 09:55:00,15.04,15.08,14.97,14.98,192100.0,11.7324,11.7636,11.6778,11.6856,192100.0
2009-02-17 10:00:00,14.98,15.08,14.95,14.97,256100.0,11.6856,11.7636,11.6622,11.6778,256100.0
2009-02-17 10:05:00,14.96,15.06,14.96,14.97,264300.0,11.67,11.748,11.67,11.6778,264300.0
2009-02-17 10:10:00,14.98,15.04,14.92,15.03,201000.0,11.6856,11.7324,11.6388,11.7246,201000.0
2009-02-17 10:15:00,15.02,15.03,14.98,15.0,278000.0,11.7168,11.7246,11.6856,11.7012,278000.0
2009-02-17 10:20:00,15.0,15.04,14.86,14.93,250300.0,11.7012,11.7324,11.592,11.6466,250300.0
2009-02-17 10:25:00,14.92,14.93,14.82,14.85,171900.0,11.6388,11.6466,11.5608,11.5842,171900.0
2009-02-17 10:30:00,14.85,14.95,14.84,14.9,249900.0,11.5842,11.6622,11.5764,11.6232,249900.0
2009-02-17 10:35:00,14.9,14.95,14.85,14.89,235300.0,11.6232,11.6622,11.5842,11.6154,235300.0
2009-02-17 10:40:00,14.89,14.96,14.86,14.96,276500.0,11.6154,11.67,11.592,11.67,276500.0
2009-02-17 10:45:00,14.95,14.96,14.86,14.89,163900.0,11.6622,11.67,11.592,11.6154,163900.0
2009-02-17 10:50:00,14.89,15.03,14.88,14.98,178900.0,11.6154,11.7246,11.6076,11.6856,178900.0
2009-02-17 10:55:00,14.97,15.01,14.93,14.95,198800.0,11.6778,11.709,11.6466,11.6622,198800.0
2009-02-17 11:00:00,14.94,14.94,14.84,14.86,182400.0,11.6544,11.6544,11.5764,11.592,182400.0
2009-02-17 11:05:00,14.86,14.86,14.8,14.82,194900.0,11.592,11.592,11.5452,11.5608,194900.0
2009-02-17 11:10:00,14.81,14.89,14.8,14.85,88100.0,11.553,11.6154,11.5452,11.5842,88100.0
2009-02-17 11:15:00,14.85,14.86,14.77,14.77,146000.0,11.5842,11.592,11.5218,11.5218,146000.0
2009-02-17 11:20:00,14.78,14.81,14.76,14.78,123200.0,11.5296,11.553,11.5139,11.5296,123200.0
2009-02-17 11:25:00,14.78,14.79,14.76,14.77,102900.0,11.5296,11.5374,11.5139,11.5218,102900.0
2009-02-17 11:30:00,14.77,14.78,14.75,14.76,162100.0,11.5218,11.5296,11.5061,11.5139,162100.0
2009-02-17 11:35:00,14.76,14.8,14.75,14.75,203300.0,11.5139,11.5452,11.5061,11.5061,203300.0
2009-02-17 11:40:00,14.76,14.77,14.69,14.72,351800.0,11.5139,11.5218,11.4593,11.4827,351800.0
2009-02-17 11:45:00,14.72,14.72,14.44,14.44,1137000.0,11.4827,11.4827,11.2643,11.2643,1137000.0
2009-02-17 11:50:00,14.44,14.46,14.34,14.4,955300.0,11.2643,11.2799,11.1863,11.2331,955300.0
2009-02-17 11:55:00,14.39,14.49,14.28,14.42,759800.0,11.2253,11.3033,11.1395,11.2487,759800.0
2009-02-17 12:00:00,14.41,14.51,14.26,14.26,747200.0,11.2409,11.3189,11.1239,11.1239,747200.0
2009-02-17 12:05:00,14.26,14.31,14.25,14.27,588500.0,11.1239,11.1629,11.1161,11.1317,588500.0
2009-02-17 12:10:00,14.27,14.3,14.18,14.25,406800.0,11.1317,11.1551,11.0615,11.1161,406800.0
2009-02-17 12:15:00,14.25,14.3,14.24,14.24,218700.0,11.1161,11.1551,11.1083,11.1083,218700.0
2009-02-17 12:20:00,14.25,14.26,14.15,14.19,338700.0,11.1161,11.1239,11.0381,11.0693,338700.0
2009-02-17 12:25:00,14.2,14.27,14.14,14.24,208100.0,11.0771,11.1317,11.0303,11.1083,208100.0
2009-02-17 12:30:00,14.25,14.27,14.19,14.22,143700.0,11.1161,11.1317,11.0693,11.0927,143700.0
2009-02-17 12:35:00,14.22,14.29,14.22,14.29,214700.0,11.0927,11.1473,11.0927,11.1473,214700.0
2009-02-17 12:40:00,14.29,14.37,14.28,14.36,186600.0,11.1473,11.2097,11.1395,11.2019,186600.0
2009-02-17 12:45:00,14.36,14.38,14.32,14.32,134400.0,11.2019,11.2175,11.1707,11.1707,134400.0
2009-02-17 12:50:00,14.32,14.36,14.32,14.36,105000.0,11.1707,11.2019,11.1707,11.2019,105000.0
2009-02-17 12:55:00,14.35,14.39,14.34,14.34,149600.0,11.1941,11.2253,11.1863,11.1863,149600.0
2009-02-17 13:00:00,14.35,14.36,14.27,14.27,168100.0,11.1941,11.2019,11.1317,11.1317,168100.0
2009-02-17 13:05:00,14.28,14.28,14.2,14.21,215700.0,11.1395,11.1395,11.0771,11.0849,215700.0
2009-02-17 13:10:00,14.21,14.23,14.16,14.23,248400.0,11.0849,11.1005,11.0459,11.1005,248400.0
2009-02-17 13:15:00,14.22,14.23,14.18,14.18,178000.0,11.0927,11.1005,11.0615,11.0615,178000.0
2009-02-17 13:20:00,14.19,14.19,14.11,14.13,287800.0,11.0693,11.0693,11.0069,11.0225,287800.0
2009-02-17 13:25:00,14.14,14.16,14.04,14.08,336100.0,11.0303,11.0459,10.9523,10.9835,336100.0
2009-02-17 13:30:00,14.09,14.15,14.04,14.15,374600.0,10.9913,11.0381,10.9523,11.0381,374600.0
2009-02-17 13:35:00,14.16,14.24,14.15,14.19,218800.0,11.0459,11.1083,11.0381,11.0693,218800.0
2009-02-17 13:40:00,14.2,14.33,14.18,14.27,293900.0,11.0771,11.1785,11.0615,11.1317,293900.0
2009-02-17 13:45:00,14.27,14.34,14.23,14.31,501300.0,11.1317,11.1863,11.1005,11.1629,501300.0
2009-02-17 13:50:00,14.31,14.34,14.24,14.29,337400.0,11.1629,11.1863,11.1083,11.1473,337400.0
2009-02-17 13:55:00,14.28,14.29,14.24,14.26,137000.0,11.1395,11.1473,11.1083,11.1239,137000.0
2009-02-17 14:00:00,14.26,14.27,14.21,14.27,167000.0,11.1239,11.1317,11.0849,11.1317,167000.0
2009-02-17 14:05:00,14.25,14.36,14.24,14.3,331800.0,11.1161,11.2019,11.1083,11.1551,331800.0
2009-02-17 14:10:00,14.3,14.31,14.25,14.26,265800.0,11.1551,11.1629,11.1161,11.1239,265800.0
2009-02-17 14:15:00,14.26,14.28,14.21,14.21,193300.0,11.1239,11.1395,11.0849,11.0849,193300.0
2009-02-17 14:20:00,14.22,14.24,14.17,14.18,317100.0,11.0927,11.1083,11.0537,11.0615,317100.0
2009-02-17 14:25:00,14.18,14.25,14.14,14.15,353600.0,11.0615,11.1161,11.0303,11.0381,353600.0
2009-02-17 14:30:00,14.15,14.21,14.15,14.18,227800.0,11.0381,11.0849,11.0381,11.0615,227800.0
2009-02-17 14:35:00,14.18,14.25,14.18,14.21,408400.0,11.0615,11.1161,11.0615,11.0849,408400.0
2009-02-17 14:40:00,14.22,14.25,14.17,14.23,194700.0,11.0927,11.1161,11.0537,11.1005,194700.0
2009-02-17 14:45:00,14.23,14.24,14.13,14.13,260100.0,11.1005,11.1083,11.0225,11.0225,260100.0
2009-02-17 14:50:00,14.13,14.17,14.08,14.08,184500.0,11.0225,11.0537,10.9835,10.9835,184500.0
2009-02-17 14:55:00,14.08,14.1,14.05,14.09,314400.0,10.9835,10.9991,10.9601,10.9913,314400.0
2009-02-17 15:00:00,14.08,14.08,14.01,14.02,270400.0,10.9835,10.9835,10.9289,10.9367,270400.0
2009-02-17 15:05:00,14.01,14.14,14.01,14.12,456600.0,10.9289,11.0303,10.9289,11.0147,456600.0
2009-02-17 15:10:00,14.11,14.17,14.07,14.08,359900.0,11.0069,11.0537,10.9757,10.9835,359900.0
2009-02-17 15:15:00,14.07,14.08,14.0,14.0,433200.0,10.9757,10.9835,10.9211,10.9211,433200.0
2009-02-17 15:20:00,14.01,14.08,14.0,14.08,745300.0,10.9289,10.9835,10.9211,10.9835,745300.0
2009-02-17 15:25:00,14.08,14.12,13.98,14.0,748300.0,10.9835,11.0147,10.9055,10.9211,748300.0
2009-02-17 15:30:00,14.0,14.25,14.0,14.23,986100.0,10.9211,11.1161,10.9211,11.1005,986100.0
2009-02-17 15:35:00,14.23,14.25,14.12,14.18,473700.0,11.1005,11.1161,11.0147,11.0615,473700.0
2009-02-17 15:40:00,14.17,14.18,14.01,14.06,775900.0,11.0537,11.0615,10.9289,10.9679,775900.0
2009-02-17 15:45:00,14.05,14.1,14.0,14.06,727700.0,10.9601,10.9991,10.9211,10.9679,727700.0
2009-02-17 15:50:00,14.05,14.08,13.96,13.96,885500.0,10.9601,10.9835,10.8899,10.8899,885500.0
2009-02-17 15:55:00,13.96,14.02,13.95,14.0,1395100.0,10.8899,10.9367,10.8821,10.9211,1395100.0
2009-02-18 09:30:00,14.11,14.24,13.57,13.89,776400.0,11.0069,11.1083,10.5857,10.8353,776400.0
2009-02-18 09:35:00,13.89,13.97,13.78,13.91,509800.0,10.8353,10.8977,10.7495,10.8509,509800.0
2009-02-18 09:40:00,13.91,14.1,13.87,14.07,416500.0,10.8509,10.9991,10.8197,10.9757,416500.0
2009-02-18 09:45:00,14.06,14.1,13.91,13.95,334200.0,10.9679,10.9991,10.8509,10.8821,334200.0
2009-02-18 09:50:00,13.94,13.99,13.86,13.86,394400.0,10.8743,10.9133,10.8119,10.8119,394400.0
2009-02-18 09:55:00,13.85,13.91,13.77,13.81,426900.0,10.8041,10.8509,10.7417,10.7729,426900.0
2009-02-18 10:00:00,13.81,13.9,13.79,13.82,345400.0,10.7729,10.8431,10.7573,10.7807,345400.0
2009-02-18 10:05:00,13.83,13.9,13.64,13.65,470500.0,10.7885,10.8431,10.6403,10.6481,470500.0
2009-02-18 10:10:00,13.65,13.66,13.51,13.51,605600.0,10.6481,10.6559,10.5389,10.5389,605600.0
2009-02-18 10:15:00,13.51,13.55,13.45,13.46,520200.0,10.5389,10.5701,10.492,10.4998,520200.0
2009-02-18 10:20:00,13.46,13.59,13.46,13.59,425400.0,10.4998,10.6013,10.4998,10.6013,425400.0
2009-02-18 10:25:00,13.58,13.71,13.53,13.64,303900.0,10.5935,10.6949,10.5545,10.6403,303900.0
2009-02-18 10:30:00,13.65,13.87,13.65,13.85,610700.0,10.6481,10.8197,10.6481,10.8041,610700.0
2009-02-18 10:35:00,13.85,13.87,13.68,13.69,274000.0,10.8041,10.8197,10.6715,10.6793,274000.0
2009-02-18 10:40:00,13.69,13.74,13.67,13.68,304300.0,10.6793,10.7183,10.6637,10.6715,304300.0
2009-02-18 10:45:00,13.68,13.8,13.6,13.62,326400.0,10.6715,10.7651,10.6091,10.6247,326400.0
2009-02-18 10:50:00,13.63,13.69,13.53,13.53,399100.0,10.6325,10.6793,10.5545,10.5545,399100.0
2009-02-18 10:55:00,13.52,13.59,13.49,13.57,287300.0,10.5467,10.6013,10.5233,10.5857,287300.0
2009-02-18 11:00:00,13.57,13.58,13.4,13.44,462500.0,10.5857,10.5935,10.453,10.4842,462500.0
2009-02-18 11:05:00,13.44,13.52,13.43,13.48,609400.0,10.4842,10.5467,10.4764,10.5154,609400.0
2009-02-18 11:10:00,13.5,13.56,13.44,13.56,541300.0,10.5311,10.5779,10.4842,10.5779,541300.0
2009-02-18 11:15:00,13.56,13.67,13.56,13.6,526000.0,10.5779,10.6637,10.5779,10.6091,526000.0
2009-02-18 11:20:00,13.59,13.81,13.59,13.77,453500.0,10.6013,10.7729,10.6013,10.7417,453500.0
2009-02-18 11:25:00,13.77,13.8,13.72,13.77,258400.0,10.7417,10.7651,10.7027,10.7417,258400.0
2009-02-18 11:30:00,13.77,13.79,13.75,13.78,294800.0,10.7417,10.7573,10.7261,10.7495,294800.0
2009-02-18 11:35:00,13.78,13.81,13.78,13.8,230400.0,10.7495,10.7729,10.7495,10.7651,230400.0
2009-02-18 11:40:00,13.81,13.92,13.78,13.9,245300.0,10.7729,10.8587,10.7495,10.8431,245300.0
2009-02-18 11:45:00,13.91,13.94,13.81,13.82,465900.0,10.8509,10.8743,10.7729,10.7807,465900.0
2009-02-18 11:50:00,13.83,13.9,13.8,13.88,204200.0,10.7885,10.8431,10.7651,10.8275,204200.0
2009-02-18 11:55:00,13.88,13.98,13.87,13.93,156100.0,10.8275,10.9055,10.8197,10.8665,156100.0
2009-02-18 12:00:00,13.93,14.04,13.91,14.04,383600.0,10.8665,10.9523,10.8509,10.9523,383600.0
2009-02-18 12:05:00,14.04,14.06,14.01,14.04,318600.0,10.9523,10.9679,10.9289,10.9523,318600.0
2009-02-18 12:10:00,14.05,14.1,14.01,14.06,282400.0,10.9601,10.9991,10.9289,10.9679,282400.0
2009-02-18 12:15:00,14.07,14.09,13.98,13.98,191400.0,10.9757,10.9913,10.9055,10.9055,191400.0
2009-02-18 12:20:00,13.98,14.04,13.97,13.99,134700.0,10.9055,10.9523,10.8977,10.9133,134700.0
2009-02-18 12:25:00,13.98,14.0,13.9,13.95,223500.0,10.9055,10.9211,10.8431,10.8821,223500.0
2009-02-18 12:30:00,13.95,13.98,13.85,13.86,149000.0,10.8821,10.9055,10.8041,10.8119,149000.0
2009-02-18 12:35:00,13.86,13.95,13.83,13.84,165600.0,10.8119,10.8821,10.7885,10.7963,165600.0
2009-02-18 12:40:00,13.83,13.92,13.83,13.91,107000.0,10.7885,10.8587,10.7885,10.8509,107000.0
2009-02-18 12:45:00,13.91,13.95,13.8,13.8,153200.0,10.8509,10.8821,10.7651,10.7651,153200.0
2009-02-18 12:50:00,13.81,13.86,13.79,13.85,259500.0,10.7729,10.8119,10.7573,10.8041,259500.0
2009-02-18 12:55:00,13.85,13.95,13.84,13.91,125100.0,10.8041,10.8821,10.7963,10.8509,125100.0
2009-02-18 13:00:00,13.91,13.97,13.8,13.82,177000.0,10.8509,10.8977,10.7651,10.7807,177000.0
2009-02-18 13:05:00,13.83,13.89,13.79,13.81,174400.0,10.7885,10.8353,10.7573,10.7729,174400.0
2009-02-18 13:10:00,13.81,13.83,13.78,13.83,121400.0,10.7729,10.7885,10.7495,10.7885,121400.0
2009-02-18 13:15:00,13.83,13.83,13.74,13.75,144400.0,10.7885,10.7885,10.7183,10.7261,144400.0
2009-02-18 13:20:00,13.74,13.78,13.7,13.77,152400.0,10.7183,10.7495,10.6871,10.7417,152400.0
2009-02-18 13:25:00,13.76,13.87,13.76,13.87,127800.0,10.7339,10.8197,10.7339,10.8197,127800.0
2009-02-18 13:30:00,13.87,13.92,13.83,13.92,203600.0,10.8197,10.8587,10.7885,10.8587,203600.0
2009-02-18 13:35:00,13.91,13.95,13.85,13.86,537900.0,10.8509,10.8821,10.8041,10.8119,537900.0
2009-02-18 13:40:00,13.86,13.95,13.86,13.92,246600.0,10.8119,10.8821,10.8119,10.8587,246600.0
2009-02-18 13:45:00,13.91,13.97,13.88,13.88,207900.0,10.8509,10.8977,10.8275,10.8275,207900.0
2009-02-18 13:50:00,13.89,13.89,13.84,13.89,196800.0,10.8353,10.8353,10.7963,10.8353,196800.0
2009-02-18 13:55:00,13.88,13.92,13.87,13.89,172300.0,10.8275,10.8587,10.8197,10.8353,172300.0
2009-02-18 14:00:00,13.89,13.93,13.85,13.86,212300.0,10.8353,10.8665,10.8041,10.8119,212300.0
2009-02-18 14:05:00,13.85,13.95,13.85,13.95,114100.0,10.8041,10.8821,10.8041,10.8821,114100.0
2009-02-18 14:10:00,13.95,13.95,13.8,13.81,239300.0,10.8821,10.8821,10.7651,10.7729,239300.0
2009-02-18 14:15:00,13.8,13.84,13.74,13.79,261300.0,10.7651,10.7963,10.7183,10.7573,261300.0
2009-02-18 14:20:00,13.79,13.88,13.79,13.88,112700.0,10.7573,10.8275,10.7573,10.8275,112700.0
2009-02-18 14:25:00,13.88,13.9,13.8,13.84,204000.0,10.8275,10.8431,10.7651,10.7963,204000.0
2009-02-18 14:30:00,13.85,13.94,13.81,13.9,154700.0,10.8041,10.8743,10.7729,10.8431,154700.0
2009-02-18 14:35:00,13.89,13.93,13.8,13.85,221800.0,10.8353,10.8665,10.7651,10.8041,221800.0
2009-02-18 14:40:00,13.85,13.85,13.79,13.85,269900.0,10.8041,10.8041,10.7573,10.8041,269900.0
2009-02-18 14:45:00,13.85,13.89,13.84,13.88,274400.0,10.8041,10.8353,10.7963,10.8275,274400.0
2009-02-18 14:50:00,13.88,13.9,13.85,13.9,228400.0,10.8275,10.8431,10.8041,10.8431,228400.0
2009-02-18 14:55:00,13.9,14.02,13.86,14.02,441200.0,10.8431,10.9367,10.8119,10.9367,441200.0
2009-02-18 15:00:00,14.02,14.1,13.97,14.03,357400.0,10.9367,10.9991,10.8977,10.9445,357400.0
2009-02-18 15:05:00,14.03,14.09,13.95,13.96,325500.0,10.9445,10.9913,10.8821,10.8899,325500.0
2009-02-18 15:10:00,13.96,14.13,13.95,14.12,509000.0,10.8899,11.0225,10.8821,11.0147,509000.0
2009-02-18 15:15:00,14.12,14.12,14.05,14.08,247200.0,11.0147,11.0147,10.9601,10.9835,247200.0
2009-02-18 15:20:00,14.09,14.15,13.99,14.1,509200.0,10.9913,11.0381,10.9133,10.9991,509200.0
2009-02-18 15:25:00,14.09,14.14,13.98,14.01,348500.0,10.9913,11.0303,10.9055,10.9289,348500.0
2009-02-18 15:30:00,14.02,14.07,13.99,14.01,475000.0,10.9367,10.9757,10.9133,10.9289,475000.0
2009-02-18 15:35:00,14.01,14.06,13.99,14.06,455600.0,10.9289,10.9679,10.9133,10.9679,455600.0
2009-02-18 15:40:00,14.06,14.19,14.03,14.14,405700.0,10.9679,11.0693,10.9445,11.0303,405700.0
2009-02-18 15:45:00,14.14,14.15,14.07,14.08,400400.0,11.0303,11.0381,10.9757,10.9835,400400.0
2009-02-18 15:50:00,14.08,14.15,14.08,14.1,594500.0,10.9835,11.0381,10.9835,10.9991,594500.0
2009-02-18 15:55:00,14.1,14.14,14.08,14.09,856400.0,10.9991,11.0303,10.9835,10.9913,856400.0
2009-02-19 09:30:00,14.26,14.51,14.22,14.33,358300.0,11.1239,11.3189,11.0927,11.1785,358300.0
2009-02-19 09:35:00,14.33,14.34,14.12,14.19,258100.0,11.1785,11.1863,11.0147,11.0693,258100.0
2009-02-19 09:40:00,14.19,14.26,14.11,14.12,306400.0,11.0693,11.1239,11.0069,11.0147,306400.0
2009-02-19 09:45:00,14.13,14.13,14.0,14.02,314500.0,11.0225,11.0225,10.9211,10.9367,314500.0
2009-02-19 09:50:00,14.02,14.05,13.93,14.01,311200.0,10.9367,10.9601,10.8665,10.9289,311200.0
2009-02-19 09:55:00,14.01,14.04,13.98,14.02,246000.0,10.9289,10.9523,10.9055,10.9367,246000.0
2009-02-19 10:00:00,14.02,14.16,13.94,14.13,322900.0,10.9367,11.0459,10.8743,11.0225,322900.0
2009-02-19 10:05:00,14.12,14.16,14.03,14.11,243400.0,11.0147,11.0459,10.9445,11.0069,243400.0
2009-02-19 10:10:00,14.11,14.12,14.05,14.06,164300.0,11.0069,11.0147,10.9601,10.9679,164300.0
2009-02-19 10:15:00,14.07,14.13,13.95,13.95,239900.0,10.9757,11.0225,10.8821,10.8821,239900.0
2009-02-19 10:20:00,13.95,13.98,13.9,13.91,228000.0,10.8821,10.9055,10.8431,10.8509,228000.0
2009-02-19 10:25:00,13.91,13.91,13.83,13.83,286900.0,10.8509,10.8509,10.7885,10.7885,286900.0
2009-02-19 10:30:00,13.83,13.87,13.8,13.83,172800.0,10.7885,10.8197,10.7651,10.7885,172800.0
2009-02-19 10:35:00,13.83,13.83,13.75,13.78,311600.0,10.7885,10.7885,10.7261,10.7495,311600.0
2009-02-19 10:40:00,13.78,13.8,13.76,13.77,216900.0,10.7495,10.7651,10.7339,10.7417,216900.0
2009-02-19 10:45:00,13.77,13.81,13.68,13.79,381700.0,10.7417,10.7729,10.6715,10.7573,381700.0
2009-02-19 10:50:00,13.78,13.85,13.67,13.7,357700.0,10.7495,10.8041,10.6637,10.6871,357700.0
2009-02-19 10:55:00,13.69,13.69,13.58,13.6,266900.0,10.6793,10.6793,10.5935,10.6091,266900.0
2009-02-19 11:00:00,13.6,13.62,13.55,13.59,374800.0,10.6091,10.6247,10.5701,10.6013,374800.0
2009-02-19 11:05:00,13.6,13.72,13.59,13.68,336900.0,10.6091,10.7027,10.6013,10.6715,336900.0
2009-02-19 11:10:00,13.67,13.69,13.62,13.66,152900.0,10.6637,10.6793,10.6247,10.6559,152900.0
2009-02-19 11:15:00,13.66,13.66,13.55,13.56,139400.0,10.6559,10.6559,10.5701,10.5779,139400.0
2009-02-19 11:20:00,13.56,13.56,13.44,13.45,420100.0,10.5779,10.5779,10.4842,10.492,420100.0
2009-02-19 11:25:00,13.45,13.46,13.36,13.37,360400.0,10.492,10.4998,10.4218,10.4296,360400.0
2009-02-19 11:30:00,13.37,13.38,13.28,13.36,382000.0,10.4296,10.4374,10.3594,10.4218,382000.0
2009-02-19 11:35:00,13.37,13.4,13.25,13.28,550600.0,10.4296,10.453,10.336,10.3594,550600.0
2009-02-19 11:40:00,13.28,13.31,13.0,13.02,1494500.0,10.3594,10.3828,10.141,10.1566,1494500.0
2009-02-19 11:45:00,13.01,13.04,12.84,12.84,1207200.0,10.1488,10.1722,10.0162,10.0162,1207200.0
2009-02-19 11:50:00,12.84,12.97,12.77,12.88,887900.0,10.0162,10.1176,9.9616,10.0474,887900.0
2009-02-19 11:55:00,12.85,12.92,12.8,12.87,545900.0,10.024,10.0786,9.985,10.0396,545900.0
2009-02-19 12:00:00,12.88,12.95,12.82,12.82,306800.0,10.0474,10.102,10.0006,10.0006,306800.0
2009-02-19 12:05:00,12.82,12.96,12.82,12.92,320600.0,10.0006,10.1098,10.0006,10.0786,320600.0
2009-02-19 12:10:00,12.92,12.92,12.81,12.81,283200.0,10.0786,10.0786,9.9928,9.9928,283200.0
2009-02-19 12:15:00,12.82,12.9,12.74,12.89,666100.0,10.0006,10.063,9.9382,10.0552,666100.0
2009-02-19 12:20:00,12.89,13.03,12.87,13.02,320300.0,10.0552,10.1644,10.0396,10.1566,320300.0
2009-02-19 12:25:00,13.01,13.01,12.94,12.97,174000.0,10.1488,10.1488,10.0942,10.1176,174000.0
2009-02-19 12:30:00,12.98,13.07,12.94,13.07,240300.0,10.1254,10.1956,10.0942,10.1956,240300.0
2009-02-19 12:35:00,13.07,13.19,13.06,13.19,224300.0,10.1956,10.2892,10.1878,10.2892,224300.0
2009-02-19 12:40:00,13.19,13.21,13.12,13.15,227500.0,10.2892,10.3048,10.2346,10.258,227500.0
2009-02-19 12:45:00,13.14,13.16,13.1,13.13,88200.0,10.2502,10.2658,10.219,10.2424,88200.0
2009-02-19 12:50:00,13.14,13.21,13.12,13.19,313100.0,10.2502,10.3048,10.2346,10.2892,313100.0
2009-02-19 12:55:00,13.18,13.19,13.1,13.1,174400.0,10.2814,10.2892,10.219,10.219,174400.0
2009-02-19 13:00:00,13.11,13.13,13.05,13.05,223000.0,10.2268,10.2424,10.18,10.18,223000.0
2009-02-19 13:05:00,13.05,13.14,13.05,13.12,185600.0,10.18,10.2502,10.18,10.2346,185600.0
2009-02-19 13:10:00,13.13,13.24,13.12,13.23,160500.0,10.2424,10.3282,10.2346,10.3204,160500.0
2009-02-19 13:15:00,13.23,13.31,13.21,13.3,165500.0,10.3204,10.3828,10.3048,10.375,165500.0
2009-02-19 13:20:00,13.3,13.35,13.26,13.34,219800.0,10.375,10.414,10.3438,10.4062,219800.0
2009-02-19 13:25:00,13.34,13.36,13.29,13.33,191100.0,10.4062,10.4218,10.3672,10.3984,191100.0
2009-02-19 13:30:00,13.33,13.35,13.17,13.21,131100.0,10.3984,10.414,10.2736,10.3048,131100.0
2009-02-19 13:35:00,13.21,13.26,13.17,13.25,141300.0,10.3048,10.3438,10.2736,10.336,141300.0
2009-02-19 13:40:00,13.25,13.26,13.21,13.23,207800.0,10.336,10.3438,10.3048,10.3204,207800.0
2009-02-19 13:45:00,13.24,13.26,13.21,13.23,156100.0,10.3282,10.3438,10.3048,10.3204,156100.0
2009-02-19 13:50:00,13.23,13.24,13.14,13.14,132600.0,10.3204,10.3282,10.2502,10.2502,132600.0
2009-02-19 13:55:00,13.14,13.19,13.13,13.19,182700.0,10.2502,10.2892,10.2424,10.2892,182700.0
2009-02-19 14:00:00,13.19,13.25,13.18,13.23,172200.0,10.2892,10.336,10.2814,10.3204,172200.0
2009-02-19 14:05:00,13.23,13.33,13.22,13.28,225100.0,10.3204,10.3984,10.3126,10.3594,225100.0
2009-02-19 14:10:00,13.29,13.29,13.15,13.15,147100.0,10.3672,10.3672,10.258,10.258,147100.0
2009-02-19 14:15:00,13.14,13.17,13.05,13.06,190600.0,10.2502,10.2736,10.18,10.1878,190600.0
2009-02-19 14:20:00,13.05,13.11,13.02,13.02,122900.0,10.18,10.2268,10.1566,10.1566,122900.0
2009-02-19 14:25:00,13.03,13.16,13.02,13.11,189200.0,10.1644,10.2658,10.1566,10.2268,189200.0
2009-02-19 14:30:00,13.12,13.14,13.04,13.14,273400.0,10.2346,10.2502,10.1722,10.2502,273400.0
2009-02-19 14:35:00,13.13,13.22,13.13,13.22,241200.0,10.2424,10.3126,10.2424,10.3126,241200.0
2009-02-19 14:40:00,13.22,13.22,13.07,13.08,409200.0,10.3126,10.3126,10.1956,10.2034,409200.0
2009-02-19 14:45:00,13.09,13.13,13.05,13.05,323900.0,10.2112,10.2424,10.18,10.18,323900.0
2009-02-19 14:50:00,13.06,13.12,13.04,13.08,245600.0,10.1878,10.2346,10.1722,10.2034,245600.0
2009-02-19 14:55:00,13.08,13.18,13.08,13.11,205200.0,10.2034,10.2814,10.2034,10.2268,205200.0
2009-02-19 15:00:00,13.11,13.19,13.11,13.13,169100.0,10.2268,10.2892,10.2268,10.2424,169100.0
2009-02-19 15:05:00,13.13,13.18,13.08,13.09,311000.0,10.2424,10.2814,10.2034,10.2112,311000.0
2009-02-19 15:10:00,13.09,13.1,13.0,13.02,357300.0,10.2112,10.219,10.141,10.1566,357300.0
2009-02-19 15:15:00,13.03,13.05,13.0,13.05,475000.0,10.1644,10.18,10.141,10.18,475000.0
2009-02-19 15:20:00,13.05,13.07,13.01,13.01,227600.0,10.18,10.1956,10.1488,10.1488,227600.0
2009-02-19 15:25:00,13.03,13.13,13.01,13.1,259200.0,10.1644,10.2424,10.1488,10.219,259200.0
2009-02-19 15:30:00,13.1,13.1,12.93,12.93,546100.0,10.219,10.219,10.0864,10.0864,546100.0
2009-02-19 15:35:00,12.93,12.99,12.9,12.9,795800.0,10.0864,10.1332,10.063,10.063,795800.0
2009-02-19 15:40:00,12.9,12.95,12.83,12.89,1214600.0,10.063,10.102,10.0084,10.0552,1214600.0
2009-02-19 15:45:00,12.89,12.95,12.84,12.9,910200.0,10.0552,10.102,10.0162,10.063,910200.0
2009-02-19 15:50:00,12.9,12.98,12.85,12.87,859400.0,10.063,10.1254,10.024,10.0396,859400.0
2009-02-19 15:55:00,12.88,12.9,12.83,12.86,1360000.0,10.0474,10.063,10.0084,10.0318,1360000.0
2009-02-20 09:30:00,12.59,12.65,12.25,12.4,1235800.0,9.8212,9.868,9.556,9.673,1235800.0
2009-02-20 09:35:00,12.43,12.62,12.36,12.37,545500.0,9.6964,9.8446,9.6418,9.6496,545500.0
2009-02-20 09:40:00,12.37,12.53,12.31,12.5,516400.0,9.6496,9.7744,9.6028,9.751,516400.0
2009-02-20 09:45:00,12.5,12.63,12.41,12.55,359900.0,9.751,9.8524,9.6808,9.79,359900.0
2009-02-20 09:50:00,12.56,12.77,12.53,12.6,507400.0,9.7978,9.9616,9.7744,9.829,507400.0
2009-02-20 09:55:00,12.6,12.71,12.5,12.56,340200.0,9.829,9.9148,9.751,9.7978,340200.0
2009-02-20 10:00:00,12.56,12.57,12.42,12.52,449400.0,9.7978,9.8056,9.6886,9.7666,449400.0
2009-02-20 10:05:00,12.52,12.65,12.5,12.62,495700.0,9.7666,9.868,9.751,9.8446,495700.0
2009-02-20 10:10:00,12.62,12.64,12.51,12.59,189400.0,9.8446,9.8602,9.7588,9.8212,189400.0
2009-02-20 10:15:00,12.59,12.6,12.51,12.51,178800.0,9.8212,9.829,9.7588,9.7588,178800.0
2009-02-20 10:20:00,12.51,12.53,12.46,12.47,280000.0,9.7588,9.7744,9.7198,9.7276,280000.0
2009-02-20 10:25:00,12.47,12.6,12.46,12.58,184100.0,9.7276,9.829,9.7198,9.8134,184100.0
2009-02-20 10:30:00,12.59,12.62,12.55,12.56,387400.0,9.8212,9.8446,9.79,9.7978,387400.0
2009-02-20 10:35:00,12.56,12.6,12.53,12.56,310200.0,9.7978,9.829,9.7744,9.7978,310200.0
2009-02-20 10:40:00,12.56,12.59,12.52,12.56,191200.0,9.7978,9.8212,9.7666,9.7978,191200.0
2009-02-20 10:45:00,12.56,12.58,12.53,12.55,327800.0,9.7978,9.8134,9.7744,9.79,327800.0
2009-02-20 10:50:00,12.55,12.56,12.5,12.53,220300.0,9.79,9.7978,9.751,9.7744,220300.0
2009-02-20 10:55:00,12.54,12.57,12.5,12.53,200100.0,9.7822,9.8056,9.751,9.7744,200100.0
2009-02-20 11:00:00,12.53,12.58,12.51,12.57,260300.0,9.7744,9.8134,9.7588,9.8056,260300.0
2009-02-20 11:05:00,12.56,12.59,12.42,12.44,319000.0,9.7978,9.8212,9.6886,9.7042,319000.0
2009-02-20 11:10:00,12.44,12.46,12.35,12.36,383300.0,9.7042,9.7198,9.634,9.6418,383300.0
2009-02-20 11:15:00,12.36,12.38,12.29,12.3,514000.0,9.6418,9.6574,9.5872,9.595,514000.0
2009-02-20 11:20:00,12.3,12.32,12.29,12.29,227300.0,9.595,9.6106,9.5872,9.5872,227300.0
2009-02-20 11:25:00,12.29,12.35,12.26,12.35,347900.0,9.5872,9.634,9.5638,9.634,347900.0
2009-02-20 11:30:00,12.35,12.39,12.33,12.37,289300.0,9.634,9.6652,9.6184,9.6496,289300.0
2009-02-20 11:35:00,12.37,12.49,12.36,12.49,257400.0,9.6496,9.7432,9.6418,9.7432,257400.0
2009-02-20 11:40:00,12.48,12.51,12.45,12.49,175900.0,9.7354,9.7588,9.712,9.7432,175900.0
2009-02-20 11:45:00,12.49,12.52,12.45,12.51,256500.0,9.7432,9.7666,9.712,9.7588,256500.0
2009-02-20 11:50:00,12.51,12.52,12.46,12.5,209600.0,9.7588,9.7666,9.7198,9.751,209600.0
2009-02-20 11:55:00,12.49,12.56,12.49,12.52,162300.0,9.7432,9.7978,9.7432,9.7666,162300.0
2009-02-20 12:00:00,12.52,12.53,12.49,12.52,163700.0,9.7666,9.7744,9.7432,9.7666,163700.0
2009-02-20 12:05:00,12.53,12.55,12.49,12.53,157000.0,9.7744,9.79,9.7432,9.7744,157000.0
2009-02-20 12:10:00,12.52,12.59,12.51,12.59,386400.0,9.7666,9.8212,9.7588,9.8212,386400.0
2009-02-20 12:15:00,12.58,12.59,12.54,12.55,283600.0,9.8134,9.8212,9.7822,9.79,283600.0
2009-02-20 12:20:00,12.54,12.54,12.45,12.46,148900.0,9.7822,9.7822,9.712,9.7198,148900.0
2009-02-20 12:25:00,12.46,12.51,12.45,12.5,209600.0,9.7198,9.7588,9.712,9.751,209600.0
2009-02-20 12:30:00,12.51,12.51,12.46,12.48,147800.0,9.7588,9.7588,9.7198,9.7354,147800.0
2009-02-20 12:35:00,12.47,12.5,12.47,12.5,122800.0,9.7276,9.751,9.7276,9.751,122800.0
2009-02-20 12:40:00,12.5,12.5,12.4,12.4,73600.0,9.751,9.751,9.673,9.673,73600.0
2009-02-20 12:45:00,12.4,12.4,12.34,12.36,326600.0,9.673,9.673,9.6262,9.6418,326600.0
2009-02-20 12:50:00,12.36,12.36,12.3,12.33,242300.0,9.6418,9.6418,9.595,9.6184,242300.0
2009-02-20 12:55:00,12.34,12.38,12.27,12.29,203700.0,9.6262,9.6574,9.5716,9.5872,203700.0
2009-02-20 13:00:00,12.28,12.34,12.25,12.32,122900.0,9.5794,9.6262,9.556,9.6106,122900.0
2009-02-20 13:05:00,12.31,12.35,12.28,12.29,262500.0,9.6028,9.634,9.5794,9.5872,262500.0
2009-02-20 13:10:00,12.29,12.31,12.25,12.26,213000.0,9.5872,9.6028,9.556,9.5638,213000.0
2009-02-20 13:15:00,12.26,12.26,12.17,12.22,358000.0,9.5638,9.5638,9.4935,9.5326,358000.0
2009-02-20 13:20:00,12.21,12.28,12.21,12.21,276700.0,9.5248,9.5794,9.5248,9.5248,276700.0
2009-02-20 13:25:00,12.21,12.33,12.21,12.3,262100.0,9.5248,9.6184,9.5248,9.595,262100.0
2009-02-20 13:30:00,12.3,12.3,12.21,12.24,324200.0,9.595,9.595,9.5248,9.5482,324200.0
2009-02-20 13:35:00,12.24,12.27,12.2,12.24,224800.0,9.5482,9.5716,9.517,9.5482,224800.0
2009-02-20 13:40:00,12.24,12.27,12.21,12.24,238300.0,9.5482,9.5716,9.5248,9.5482,238300.0
2009-02-20 13:45:00,12.24,12.24,12.21,12.21,200500.0,9.5482,9.5482,9.5248,9.5248,200500.0
2009-02-20 13:50:00,12.21,12.29,12.21,12.27,327400.0,9.5248,9.5872,9.5248,9.5716,327400.0
2009-02-20 13:55:00,12.27,12.29,12.24,12.28,464800.0,9.5716,9.5872,9.5482,9.5794,464800.0
2009-02-20 14:00:00,12.28,12.33,12.22,12.26,275500.0,9.5794,9.6184,9.5326,9.5638,275500.0
2009-02-20 14:05:00,12.26,12.38,12.24,12.33,303100.0,9.5638,9.6574,9.5482,9.6184,303100.0
2009-02-20 14:10:00,12.34,12.38,12.3,12.31,408700.0,9.6262,9.6574,9.595,9.6028,408700.0
2009-02-20 14:15:00,12.31,12.68,12.3,12.62,872800.0,9.6028,9.8914,9.595,9.8446,872800.0
2009-02-20 14:20:00,12.63,12.75,12.56,12.74,613900.0,9.8524,9.946,9.7978,9.9382,613900.0
2009-02-20 14:25:00,12.74,12.94,12.69,12.69,1014800.0,9.9382,10.0942,9.8992,9.8992,1014800.0
2009-02-20 14:30:00,12.69,12.85,12.66,12.81,530700.0,9.8992,10.024,9.8758,9.9928,530700.0
2009-02-20 14:35:00,12.81,12.96,12.77,12.93,919700.0,9.9928,10.1098,9.9616,10.0864,919700.0
2009-02-20 14:40:00,12.92,13.03,12.86,12.91,681700.0,10.0786,10.1644,10.0318,10.0708,681700.0
2009-02-20 14:45:00,12.88,13.01,12.85,13.0,561000.0,10.0474,10.1488,10.024,10.141,561000.0
2009-02-20 14:50:00,13.0,13.2,12.97,13.03,921200.0,10.141,10.297,10.1176,10.1644,921200.0
2009-02-20 14:55:00,13.02,13.07,12.88,12.99,657300.0,10.1566,10.1956,10.0474,10.1332,657300.0
2009-02-20 15:00:00,12.98,12.99,12.8,12.87,463000.0,10.1254,10.1332,9.985,10.0396,463000.0
2009-02-20 15:05:00,12.87,13.03,12.82,12.96,438000.0,10.0396,10.1644,10.0006,10.1098,438000.0
2009-02-20 15:10:00,12.97,13.02,12.87,13.02,582300.0,10.1176,10.1566,10.0396,10.1566,582300.0
2009-02-20 15:15:00,13.02,13.12,12.99,13.07,544600.0,10.1566,10.2346,10.1332,10.1956,544600.0
2009-02-20 15:20:00,13.07,13.14,13.03,13.03,505400.0,10.1956,10.2502,10.1644,10.1644,505400.0
2009-02-20 15:25:00,13.03,13.05,12.81,12.84,312600.0,10.1644,10.18,9.9928,10.0162,312600.0
2009-02-20 15:30:00,12.83,12.86,12.75,12.83,389500.0,10.0084,10.0318,9.946,10.0084,389500.0
2009-02-20 15:35:00,12.82,12.94,12.81,12.89,321800.0,10.0006,10.0942,9.9928,10.0552,321800.0
2009-02-20 15:40:00,12.88,12.94,12.86,12.88,793000.0,10.0474,10.0942,10.0318,10.0474,793000.0
2009-02-20 15:45:00,12.88,12.94,12.87,12.93,679600.0,10.0474,10.0942,10.0396,10.0864,679600.0
2009-02-20 15:50:00,12.93,13.01,12.89,13.01,850600.0,10.0864,10.1488,10.0552,10.1488,850600.0
2009-02-20 15:55:00,13.0,13.02,12.98,12.99,1018600.0,10.141,10.1566,10.1254,10.1332,1018600.0
2009-02-23 09:30:00,13.27,13.35,13.07,13.09,521100.0,10.3516,10.414,10.1956,10.2112,521100.0
2009-02-23 09:35:00,13.09,13.32,13.05,13.2,300800.0,10.2112,10.3906,10.18,10.297,300800.0
2009-02-23 09:40:00,13.2,13.26,12.94,13.01,270000.0,10.297,10.3438,10.0942,10.1488,270000.0
2009-02-23 09:45:00,13.01,13.17,12.96,13.12,407700.0,10.1488,10.2736,10.1098,10.2346,407700.0
2009-02-23 09:50:00,13.13,13.25,13.09,13.16,414500.0,10.2424,10.336,10.2112,10.2658,414500.0
2009-02-23 09:55:00,13.16,13.24,12.98,13.04,366600.0,10.2658,10.3282,10.1254,10.1722,366600.0
2009-02-23 10:00:00,13.05,13.12,12.9,12.92,291800.0,10.18,10.2346,10.063,10.0786,291800.0
2009-02-23 10:05:00,12.92,13.02,12.87,12.96,298000.0,10.0786,10.1566,10.0396,10.1098,298000.0
2009-02-23 10:10:00,12.96,12.97,12.82,12.83,225500.0,10.1098,10.1176,10.0006,10.0084,225500.0
2009-02-23 10:15:00,12.83,12.83,12.71,12.78,314500.0,10.0084,10.0084,9.9148,9.9694,314500.0
2009-02-23 10:20:00,12.77,12.81,12.71,12.8,225100.0,9.9616,9.9928,9.9148,9.985,225100.0
2009-02-23 10:25:00,12.81,12.84,12.76,12.82,120600.0,9.9928,10.0162,9.9538,10.0006,120600.0
2009-02-23 10:30:00,12.81,12.82,12.69,12.7,194200.0,9.9928,10.0006,9.8992,9.907,194200.0
2009-02-23 10:35:00,12.69,12.7,12.55,12.58,283700.0,9.8992,9.907,9.79,9.8134,283700.0
2009-02-23 10:40:00,12.59,12.63,12.58,12.63,185800.0,9.8212,9.8524,9.8134,9.8524,185800.0
2009-02-23 10:45:00,12.62,12.68,12.59,12.67,162800.0,9.8446,9.8914,9.8212,9.8836,162800.0
2009-02-23 10:50:00,12.67,12.68,12.59,12.66,186100.0,9.8836,9.8914,9.8212,9.8758,186100.0
2009-02-23 10:55:00,12.65,12.69,12.53,12.53,429100.0,9.868,9.8992,9.7744,9.7744,429100.0
2009-02-23 11:00:00,12.54,12.76,12.54,12.69,251400.0,9.7822,9.9538,9.7822,9.8992,251400.0
2009-02-23 11:05:00,12.68,12.69,12.61,12.65,305000.0,9.8914,9.8992,9.8368,9.868,305000.0
2009-02-23 11:10:00,12.66,12.82,12.66,12.72,252400.0,9.8758,10.0006,9.8758,9.9226,252400.0
2009-02-23 11:15:00,12.72,12.8,12.72,12.73,250600.0,9.9226,9.985,9.9226,9.9304,250600.0
2009-02-23 11:20:00,12.73,12.82,12.73,12.79,247100.0,9.9304,10.0006,9.9304,9.9772,247100.0
2009-02-23 11:25:00,12.78,12.87,12.77,12.82,259700.0,9.9694,10.0396,9.9616,10.0006,259700.0
2009-02-23 11:30:00,12.82,12.83,12.66,12.76,189600.0,10.0006,10.0084,9.8758,9.9538,189600.0
2009-02-23 11:35:00,12.77,12.83,12.76,12.8,148300.0,9.9616,10.0084,9.9538,9.985,148300.0
2009-02-23 11:40:00,12.8,12.81,12.71,12.75,280800.0,9.985,9.9928,9.9148,9.946,280800.0
2009-02-23 11:45:00,12.76,12.76,12.65,12.7,138100.0,9.9538,9.9538,9.868,9.907,138100.0
2009-02-23 11:50:00,12.7,12.73,12.64,12.64,145800.0,9.907,9.9304,9.8602,9.8602,145800.0
2009-02-23 11:55:00,12.63,12.64,12.57,12.62,139800.0,9.8524,9.8602,9.8056,9.8446,139800.0
2009-02-23 12:00:00,12.62,12.62,12.54,12.59,192600.0,9.8446,9.8446,9.7822,9.8212,192600.0
2009-02-23 12:05:00,12.6,12.61,12.55,12.56,145700.0,9.829,9.8368,9.79,9.7978,145700.0
2009-02-23 12:10:00,12.57,12.66,12.56,12.66,139300.0,9.8056,9.8758,9.7978,9.8758,139300.0
2009-02-23 12:15:00,12.65,12.66,12.59,12.61,105000.0,9.868,9.8758,9.8212,9.8368,105000.0
2009-02-23 12:20:00,12.6,12.65,12.58,12.64,99000.0,9.829,9.868,9.8134,9.8602,99000.0
2009-02-23 12:25:00,12.65,12.66,12.58,12.6,101200.0,9.868,9.8758,9.8134,9.829,101200.0
2009-02-23 12:30:00,12.6,12.64,12.58,12.58,128600.0,9.829,9.8602,9.8134,9.8134,128600.0
2009-02-23 12:35:00,12.58,12.65,12.55,12.63,210700.0,9.8134,9.868,9.79,9.8524,210700.0
2009-02-23 12:40:00,12.64,12.69,12.61,12.68,96200.0,9.8602,9.8992,9.8368,9.8914,96200.0
2009-02-23 12:45:00,12.69,12.69,12.59,12.61,178700.0,9.8992,9.8992,9.8212,9.8368,178700.0
2009-02-23 12:50:00,12.61,12.66,12.51,12.53,364400.0,9.8368,9.8758,9.7588,9.7744,364400.0
2009-02-23 12:55:00,12.52,12.53,12.4,12.4,257600.0,9.7666,9.7744,9.673,9.673,257600.0
2009-02-23 13:00:00,12.4,12.48,12.38,12.44,293000.0,9.673,9.7354,9.6574,9.7042,293000.0
2009-02-23 13:05:00,12.45,12.53,12.45,12.52,180100.0,9.712,9.7744,9.712,9.7666,180100.0
2009-02-23 13:10:00,12.53,12.56,12.48,12.51,252200.0,9.7744,9.7978,9.7354,9.7588,252200.0
2009-02-23 13:15:00,12.51,12.55,12.47,12.48,138400.0,9.7588,9.79,9.7276,9.7354,138400.0
2009-02-23 13:20:00,12.48,12.49,12.45,12.47,176200.0,9.7354,9.7432,9.712,9.7276,176200.0
2009-02-23 13:25:00,12.46,12.5,12.45,12.46,135500.0,9.7198,9.751,9.712,9.7198,135500.0
2009-02-23 13:30:00,12.47,12.5,12.4,12.41,173900.0,9.7276,9.751,9.673,9.6808,173900.0
2009-02-23 13:35:00,12.41,12.49,12.41,12.46,163900.0,9.6808,9.7432,9.6808,9.7198,163900.0
2009-02-23 13:40:00,12.46,12.49,12.43,12.47,194400.0,9.7198,9.7432,9.6964,9.7276,194400.0
2009-02-23 13:45:00,12.47,12.49,12.46,12.47,123900.0,9.7276,9.7432,9.7198,9.7276,123900.0
2009-02-23 13:50:00,12.47,12.51,12.45,12.49,141600.0,9.7276,9.7588,9.712,9.7432,141600.0
2009-02-23 13:55:00,12.5,12.5,12.44,12.47,146300.0,9.751,9.751,9.7042,9.7276,146300.0
2009-02-23 14:00:00,12.47,12.55,12.45,12.55,257700.0,9.7276,9.79,9.712,9.79,257700.0
2009-02-23 14:05:00,12.54,12.55,12.48,12.48,102500.0,9.7822,9.79,9.7354,9.7354,102500.0
2009-02-23 14:10:00,12.48,12.58,12.47,12.56,204000.0,9.7354,9.8134,9.7276,9.7978,204000.0
2009-02-23 14:15:00,12.57,12.69,12.57,12.63,250900.0,9.8056,9.8992,9.8056,9.8524,250900.0
2009-02-23 14:20:00,12.63,12.79,12.62,12.68,368000.0,9.8524,9.9772,9.8446,9.8914,368000.0
2009-02-23 14:25:00,12.67,12.89,12.66,12.87,397500.0,9.8836,10.0552,9.8758,10.0396,397500.0
2009-02-23 14:30:00,12.86,12.86,12.69,12.78,530000.0,10.0318,10.0318,9.8992,9.9694,530000.0
2009-02-23 14:35:00,12.79,12.82,12.7,12.73,265200.0,9.9772,10.0006,9.907,9.9304,265200.0
2009-02-23 14:40:00,12.73,12.76,12.65,12.68,208400.0,9.9304,9.9538,9.868,9.8914,208400.0
2009-02-23 14:45:00,12.68,12.68,12.59,12.63,190600.0,9.8914,9.8914,9.8212,9.8524,190600.0
2009-02-23 14:50:00,12.62,12.63,12.42,12.46,383700.0,9.8446,9.8524,9.6886,9.7198,383700.0
2009-02-23 14:55:00,12.46,12.47,12.36,12.39,334700.0,9.7198,9.7276,9.6418,9.6652,334700.0
2009-02-23 15:00:00,12.39,12.4,12.27,12.38,309100.0,9.6652,9.673,9.5716,9.6574,309100.0
2009-02-23 15:05:00,12.38,12.45,12.36,12.39,324900.0,9.6574,9.712,9.6418,9.6652,324900.0
2009-02-23 15:10:00,12.39,12.39,12.26,12.31,655100.0,9.6652,9.6652,9.5638,9.6028,655100.0
2009-02-23 15:15:00,12.31,12.34,12.21,12.32,540500.0,9.6028,9.6262,9.5248,9.6106,540500.0
2009-02-23 15:20:00,12.33,12.34,12.19,12.24,296800.0,9.6184,9.6262,9.5091,9.5482,296800.0
2009-02-23 15:25:00,12.24,12.34,12.16,12.24,406600.0,9.5482,9.6262,9.4857,9.5482,406600.0
2009-02-23 15:30:00,12.24,12.39,12.23,12.26,610700.0,9.5482,9.6652,9.5404,9.5638,610700.0
2009-02-23 15:35:00,12.26,12.37,12.24,12.27,404700.0,9.5638,9.6496,9.5482,9.5716,404700.0
2009-02-23 15:40:00,12.26,12.32,12.23,12.24,551300.0,9.5638,9.6106,9.5404,9.5482,551300.0
2009-02-23 15:45:00,12.24,12.29,12.2,12.21,388200.0,9.5482,9.5872,9.517,9.5248,388200.0
2009-02-23 15:50:00,12.21,12.27,12.15,12.23,705500.0,9.5248,9.5716,9.4779,9.5404,705500.0
2009-02-23 15:55:00,12.24,12.24,12.09,12.13,1329200.0,9.5482,9.5482,9.4311,9.4623,1329200.0
2009-02-24 09:30:00,12.3,12.4,11.92,11.96,477800.0,9.595,9.673,9.2985,9.3297,477800.0
2009-02-24 09:35:00,11.98,12.08,11.85,12.04,442100.0,9.3453,9.4233,9.2439,9.3921,442100.0
2009-02-24 09:40:00,12.04,12.12,11.98,12.04,474300.0,9.3921,9.4545,9.3453,9.3921,474300.0
2009-02-24 09:45:00,12.04,12.07,11.85,11.86,479100.0,9.3921,9.4155,9.2439,9.2517,479100.0
2009-02-24 09:50:00,11.86,11.89,11.67,11.68,503900.0,9.2517,9.2751,9.1035,9.1113,503900.0
2009-02-24 09:55:00,11.68,11.82,11.62,11.62,480200.0,9.1113,9.2205,9.0645,9.0645,480200.0
2009-02-24 10:00:00,11.62,11.64,11.51,11.55,674800.0,9.0645,9.0801,8.9787,9.0099,674800.0
2009-02-24 10:05:00,11.54,11.59,11.44,11.53,1139500.0,9.0021,9.0411,8.9241,8.9943,1139500.0
2009-02-24 10:10:00,11.54,11.61,11.5,11.57,283100.0,9.0021,9.0567,8.9709,9.0255,283100.0
2009-02-24 10:15:00,11.56,11.59,11.47,11.51,416000.0,9.0177,9.0411,8.9475,8.9787,416000.0
2009-02-24 10:20:00,11.51,11.58,11.48,11.57,247600.0,8.9787,9.0333,8.9553,9.0255,247600.0
2009-02-24 10:25:00,11.57,11.74,11.54,11.73,333700.0,9.0255,9.1581,9.0021,9.1503,333700.0
2009-02-24 10:30:00,11.73,11.75,11.67,11.75,397300.0,9.1503,9.1659,9.1035,9.1659,397300.0
2009-02-24 10:35:00,11.75,11.77,11.69,11.71,259800.0,9.1659,9.1815,9.1191,9.1347,259800.0
2009-02-24 10:40:00,11.7,11.75,11.66,11.74,230600.0,9.1269,9.1659,9.0957,9.1581,230600.0
2009-02-24 10:45:00,11.75,11.94,11.72,11.9,534700.0,9.1659,9.3141,9.1425,9.2829,534700.0
2009-02-24 10:50:00,11.9,11.93,11.85,11.9,312400.0,9.2829,9.3063,9.2439,9.2829,312400.0
2009-02-24 10:55:00,11.9,11.97,11.88,11.97,434700.0,9.2829,9.3375,9.2673,9.3375,434700.0
2009-02-24 11:00:00,11.95,12.02,11.94,11.98,515600.0,9.3219,9.3765,9.3141,9.3453,515600.0
2009-02-24 11:05:00,11.96,11.98,11.89,11.89,243900.0,9.3297,9.3453,9.2751,9.2751,243900.0
2009-02-24 11:10:00,11.89,11.98,11.83,11.97,391300.0,9.2751,9.3453,9.2283,9.3375,391300.0
2009-02-24 11:15:00,11.98,12.16,11.97,12.12,859600.0,9.3453,9.4857,9.3375,9.4545,859600.0
2009-02-24 11:20:00,12.13,12.13,12.0,12.02,424100.0,9.4623,9.4623,9.3609,9.3765,424100.0
2009-02-24 11:25:00,12.02,12.12,12.01,12.11,414100.0,9.3765,9.4545,9.3687,9.4467,414100.0
2009-02-24 11:30:00,12.11,12.14,12.06,12.09,267300.0,9.4467,9.4701,9.4077,9.4311,267300.0
2009-02-24 11:35:00,12.09,12.19,12.08,12.17,298900.0,9.4311,9.5091,9.4233,9.4935,298900.0
2009-02-24 11:40:00,12.17,12.23,12.16,12.19,256200.0,9.4935,9.5404,9.4857,9.5091,256200.0
2009-02-24 11:45:00,12.2,12.21,12.06,12.09,457000.0,9.517,9.5248,9.4077,9.4311,457000.0
2009-02-24 11:50:00,12.08,12.19,12.08,12.18,306400.0,9.4233,9.5091,9.4233,9.5013,306400.0
2009-02-24 11:55:00,12.18,12.19,12.13,12.14,161700.0,9.5013,9.5091,9.4623,9.4701,161700.0
2009-02-24 12:00:00,12.14,12.27,12.13,12.25,528800.0,9.4701,9.5716,9.4623,9.556,528800.0
2009-02-24 12:05:00,12.25,12.28,12.18,12.26,261400.0,9.556,9.5794,9.5013,9.5638,261400.0
2009-02-24 12:10:00,12.26,12.26,12.22,12.25,155800.0,9.5638,9.5638,9.5326,9.556,155800.0
2009-02-24 12:15:00,12.25,12.25,12.16,12.23,343900.0,9.556,9.556,9.4857,9.5404,343900.0
2009-02-24 12:20:00,12.23,12.27,12.22,12.24,190900.0,9.5404,9.5716,9.5326,9.5482,190900.0
2009-02-24 12:25:00,12.23,12.28,12.23,12.26,183000.0,9.5404,9.5794,9.5404,9.5638,183000.0
2009-02-24 12:30:00,12.26,12.3,12.25,12.26,176700.0,9.5638,9.595,9.556,9.5638,176700.0
2009-02-24 12:35:00,12.27,12.39,12.26,12.33,383500.0,9.5716,9.6652,9.5638,9.6184,383500.0
2009-02-24 12:40:00,12.33,12.36,12.31,12.35,379800.0,9.6184,9.6418,9.6028,9.634,379800.0
2009-02-24 12:45:00,12.36,12.4,12.32,12.4,389400.0,9.6418,9.673,9.6106,9.673,389400.0
2009-02-24 12:50:00,12.4,12.51,12.39,12.48,357300.0,9.673,9.7588,9.6652,9.7354,357300.0
2009-02-24 12:55:00,12.49,12.5,12.39,12.4,339500.0,9.7432,9.751,9.6652,9.673,339500.0
2009-02-24 13:00:00,12.4,12.41,12.34,12.41,284000.0,9.673,9.6808,9.6262,9.6808,284000.0
2009-02-24 13:05:00,12.41,12.51,12.4,12.46,170400.0,9.6808,9.7588,9.673,9.7198,170400.0
2009-02-24 13:10:00,12.47,12.48,12.37,12.39,255000.0,9.7276,9.7354,9.6496,9.6652,255000.0
2009-02-24 13:15:00,12.38,12.43,12.38,12.42,126100.0,9.6574,9.6964,9.6574,9.6886,126100.0
2009-02-24 13:20:00,12.43,12.69,12.43,12.65,403400.0,9.6964,9.8992,9.6964,9.868,403400.0
2009-02-24 13:25:00,12.66,12.75,12.65,12.73,299600.0,9.8758,9.946,9.868,9.9304,299600.0
2009-02-24 13:30:00,12.73,12.77,12.69,12.77,351400.0,9.9304,9.9616,9.8992,9.9616,351400.0
2009-02-24 13:35:00,12.76,12.87,12.72,12.82,309900.0,9.9538,10.0396,9.9226,10.0006,309900.0
2009-02-24 13:40:00,12.83,12.91,12.83,12.86,547600.0,10.0084,10.0708,10.0084,10.0318,547600.0
2009-02-24 13:45:00,12.86,13.03,12.86,13.01,642800.0,10.0318,10.1644,10.0318,10.1488,642800.0
2009-02-24 13:50:00,13.01,13.11,12.97,12.98,514200.0,10.1488,10.2268,10.1176,10.1254,514200.0
2009-02-24 13:55:00,12.99,13.22,12.99,13.21,735200.0,10.1332,10.3126,10.1332,10.3048,735200.0
2009-02-24 14:00:00,13.22,13.23,13.13,13.17,560000.0,10.3126,10.3204,10.2424,10.2736,560000.0
2009-02-24 14:05:00,13.16,13.19,13.07,13.09,307000.0,10.2658,10.2892,10.1956,10.2112,307000.0
2009-02-24 14:10:00,13.08,13.08,12.94,13.01,445000.0,10.2034,10.2034,10.0942,10.1488,445000.0
2009-02-24 14:15:00,13.02,13.18,13.01,13.17,426900.0,10.1566,10.2814,10.1488,10.2736,426900.0
2009-02-24 14:20:00,13.17,13.21,13.05,13.2,275000.0,10.2736,10.3048,10.18,10.297,275000.0
2009-02-24 14:25:00,13.19,13.2,13.05,13.07,438200.0,10.2892,10.297,10.18,10.1956,438200.0
2009-02-24 14:30:00,13.08,13.13,13.02,13.1,243400.0,10.2034,10.2424,10.1566,10.219,243400.0
2009-02-24 14:35:00,13.11,13.23,13.04,13.16,417800.0,10.2268,10.3204,10.1722,10.2658,417800.0
2009-02-24 14:40:00,13.17,13.2,13.09,13.12,431800.0,10.2736,10.297,10.2112,10.2346,431800.0
2009-02-24 14:45:00,13.12,13.2,13.06,13.19,240800.0,10.2346,10.297,10.1878,10.2892,240800.0
2009-02-24 14:50:00,13.19,13.21,13.09,13.19,338800.0,10.2892,10.3048,10.2112,10.2892,338800.0
2009-02-24 14:55:00,13.19,13.4,13.19,13.38,771200.0,10.2892,10.453,10.2892,10.4374,771200.0
2009-02-24 15:00:00,13.38,13.39,13.24,13.26,562100.0,10.4374,10.4452,10.3282,10.3438,562100.0
2009-02-24 15:05:00,13.25,13.49,13.25,13.49,547400.0,10.336,10.5233,10.336,10.5233,547400.0
2009-02-24 15:10:00,13.48,13.67,13.4,13.67,989400.0,10.5154,10.6637,10.453,10.6637,989400.0
2009-02-24 15:15:00,13.67,13.72,13.59,13.65,848200.0,10.6637,10.7027,10.6013,10.6481,848200.0
2009-02-24 15:20:00,13.65,13.73,13.62,13.71,1019100.0,10.6481,10.7105,10.6247,10.6949,1019100.0
2009-02-24 15:25:00,13.71,13.71,13.55,13.57,516000.0,10.6949,10.6949,10.5701,10.5857,516000.0
2009-02-24 15:30:00,13.57,13.58,13.43,13.47,796900.0,10.5857,10.5935,10.4764,10.5076,796900.0
2009-02-24 15:35:00,13.47,13.73,13.44,13.68,1084300.0,10.5076,10.7105,10.4842,10.6715,1084300.0
2009-02-24 15:40:00,13.68,13.75,12.66,13.69,957400.0,10.6715,10.7261,9.8758,10.6793,957400.0
2009-02-24 15:45:00,13.69,13.77,13.6,13.77,768100.0,10.6793,10.7417,10.6091,10.7417,768100.0
2009-02-24 15:50:00,13.76,13.77,13.64,13.73,1727800.0,10.7339,10.7417,10.6403,10.7105,1727800.0
2009-02-24 15:55:00,13.73,13.74,13.64,13.66,1929300.0,10.7105,10.7183,10.6403,10.6559,1929300.0
2009-02-25 09:30:00,13.44,13.7,13.21,13.36,552600.0,10.4842,10.6871,10.3048,10.4218,552600.0
2009-02-25 09:35:00,13.38,13.4,13.0,13.11,815800.0,10.4374,10.453,10.141,10.2268,815800.0
2009-02-25 09:40:00,13.11,13.17,13.05,13.06,382900.0,10.2268,10.2736,10.18,10.1878,382900.0
2009-02-25 09:45:00,13.06,13.08,12.96,12.99,428200.0,10.1878,10.2034,10.1098,10.1332,428200.0
2009-02-25 09:50:00,13.0,13.01,12.74,12.8,482600.0,10.141,10.1488,9.9382,9.985,482600.0
2009-02-25 09:55:00,12.81,12.81,12.63,12.74,568300.0,9.9928,9.9928,9.8524,9.9382,568300.0
2009-02-25 10:00:00,12.74,12.76,12.42,12.47,795700.0,9.9382,9.9538,9.6886,9.7276,795700.0
2009-02-25 10:05:00,12.46,12.53,12.35,12.45,682600.0,9.7198,9.7744,9.634,9.712,682600.0
2009-02-25 10:10:00,12.45,12.59,12.4,12.58,473100.0,9.712,9.8212,9.673,9.8134,473100.0
2009-02-25 10:15:00,12.57,12.62,12.46,12.6,335300.0,9.8056,9.8446,9.7198,9.829,335300.0
2009-02-25 10:20:00,12.61,12.61,12.48,12.58,267300.0,9.8368,9.8368,9.7354,9.8134,267300.0
2009-02-25 10:25:00,12.59,12.72,12.53,12.66,349900.0,9.8212,9.9226,9.7744,9.8758,349900.0
2009-02-25 10:30:00,12.66,12.69,12.55,12.55,214400.0,9.8758,9.8992,9.79,9.79,214400.0
2009-02-25 10:35:00,12.55,12.59,12.46,12.49,169700.0,9.79,9.8212,9.7198,9.7432,169700.0
2009-02-25 10:40:00,12.49,12.53,12.37,12.37,263700.0,9.7432,9.7744,9.6496,9.6496,263700.0
2009-02-25 10:45:00,12.37,12.44,12.33,12.39,231500.0,9.6496,9.7042,9.6184,9.6652,231500.0
2009-02-25 10:50:00,12.39,12.48,12.36,12.38,267500.0,9.6652,9.7354,9.6418,9.6574,267500.0
2009-02-25 10:55:00,12.38,12.44,12.36,12.36,155200.0,9.6574,9.7042,9.6418,9.6418,155200.0
2009-02-25 11:00:00,12.36,12.46,12.34,12.44,286400.0,9.6418,9.7198,9.6262,9.7042,286400.0
2009-02-25 11:05:00,12.44,12.58,12.44,12.56,249500.0,9.7042,9.8134,9.7042,9.7978,249500.0
2009-02-25 11:10:00,12.56,12.58,12.53,12.58,192600.0,9.7978,9.8134,9.7744,9.8134,192600.0
2009-02-25 11:15:00,12.57,12.58,12.51,12.52,121100.0,9.8056,9.8134,9.7588,9.7666,121100.0
2009-02-25 11:20:00,12.52,12.69,12.52,12.69,223700.0,9.7666,9.8992,9.7666,9.8992,223700.0
2009-02-25 11:25:00,12.69,12.74,12.67,12.72,241500.0,9.8992,9.9382,9.8836,9.9226,241500.0
2009-02-25 11:30:00,12.72,12.73,12.68,12.73,134800.0,9.9226,9.9304,9.8914,9.9304,134800.0
2009-02-25 11:35:00,12.72,12.75,12.65,12.71,328900.0,9.9226,9.946,9.868,9.9148,328900.0
2009-02-25 11:40:00,12.7,12.86,12.7,12.85,325900.0,9.907,10.0318,9.907,10.024,325900.0
2009-02-25 11:45:00,12.85,12.92,12.75,12.78,512800.0,10.024,10.0786,9.946,9.9694,512800.0
2009-02-25 11:50:00,12.78,12.86,12.75,12.8,295100.0,9.9694,10.0318,9.946,9.985,295100.0
2009-02-25 11:55:00,12.8,12.83,12.62,12.66,634500.0,9.985,10.0084,9.8446,9.8758,634500.0
2009-02-25 12:00:00,12.67,12.75,12.66,12.75,219400.0,9.8836,9.946,9.8758,9.946,219400.0
2009-02-25 12:05:00,12.75,12.76,12.62,12.68,203600.0,9.946,9.9538,9.8446,9.8914,203600.0
2009-02-25 12:10:00,12.67,12.69,12.54,12.56,252400.0,9.8836,9.8992,9.7822,9.7978,252400.0
2009-02-25 12:15:00,12.56,12.6,12.53,12.58,154700.0,9.7978,9.829,9.7744,9.8134,154700.0
2009-02-25 12:20:00,12.58,12.61,12.55,12.56,142500.0,9.8134,9.8368,9.79,9.7978,142500.0
2009-02-25 12:25:00,12.55,12.58,12.5,12.53,220200.0,9.79,9.8134,9.751,9.7744,220200.0
2009-02-25 12:30:00,12.53,12.6,12.52,12.56,114200.0,9.7744,9.829,9.7666,9.7978,114200.0
2009-02-25 12:35:00,12.56,12.61,12.51,12.6,132400.0,9.7978,9.8368,9.7588,9.829,132400.0
2009-02-25 12:40:00,12.59,12.61,12.47,12.47,167100.0,9.8212,9.8368,9.7276,9.7276,167100.0
2009-02-25 12:45:00,12.47,12.54,12.43,12.54,423000.0,9.7276,9.7822,9.6964,9.7822,423000.0
2009-02-25 12:50:00,12.54,12.57,12.51,12.52,270500.0,9.7822,9.8056,9.7588,9.7666,270500.0
2009-02-25 12:55:00,12.52,12.64,12.49,12.63,241000.0,9.7666,9.8602,9.7432,9.8524,241000.0
2009-02-25 13:00:00,12.62,12.74,12.6,12.68,232300.0,9.8446,9.9382,9.829,9.8914,232300.0
2009-02-25 13:05:00,12.68,12.75,12.66,12.73,196800.0,9.8914,9.946,9.8758,9.9304,196800.0
2009-02-25 13:10:00,12.73,12.73,12.61,12.65,167200.0,9.9304,9.9304,9.8368,9.868,167200.0
2009-02-25 13:15:00,12.64,12.65,12.58,12.62,115600.0,9.8602,9.868,9.8134,9.8446,115600.0
2009-02-25 13:20:00,12.63,12.65,12.56,12.59,177900.0,9.8524,9.868,9.7978,9.8212,177900.0
2009-02-25 13:25:00,12.59,12.65,12.58,12.6,104800.0,9.8212,9.868,9.8134,9.829,104800.0
2009-02-25 13:30:00,12.6,12.69,12.58,12.69,157200.0,9.829,9.8992,9.8134,9.8992,157200.0
2009-02-25 13:35:00,12.68,12.77,12.68,12.76,221700.0,9.8914,9.9616,9.8914,9.9538,221700.0
2009-02-25 13:40:00,12.77,12.87,12.76,12.81,200000.0,9.9616,10.0396,9.9538,9.9928,200000.0
2009-02-25 13:45:00,12.8,12.96,12.77,12.94,250200.0,9.985,10.1098,9.9616,10.0942,250200.0
2009-02-25 13:50:00,12.95,13.05,12.85,13.04,312000.0,10.102,10.18,10.024,10.1722,312000.0
2009-02-25 13:55:00,13.04,13.11,13.02,13.08,411700.0,10.1722,10.2268,10.1566,10.2034,411700.0
2009-02-25 14:00:00,13.08,13.12,12.89,12.89,392100.0,10.2034,10.2346,10.0552,10.0552,392100.0
2009-02-25 14:05:00,12.89,12.9,12.75,12.83,382900.0,10.0552,10.063,9.946,10.0084,382900.0
2009-02-25 14:10:00,12.83,12.84,12.64,12.67,273500.0,10.0084,10.0162,9.8602,9.8836,273500.0
2009-02-25 14:15:00,12.67,12.72,12.53,12.58,647700.0,9.8836,9.9226,9.7744,9.8134,647700.0
2009-02-25 14:20:00,12.57,12.67,12.5,12.66,290000.0,9.8056,9.8836,9.751,9.8758,290000.0
2009-02-25 14:25:00,12.67,12.72,12.58,12.7,248100.0,9.8836,9.9226,9.8134,9.907,248100.0
2009-02-25 14:30:00,12.7,12.77,12.66,12.7,334500.0,9.907,9.9616,9.8758,9.907,334500.0
2009-02-25 14:35:00,12.69,12.77,12.66,12.72,195200.0,9.8992,9.9616,9.8758,9.9226,195200.0
2009-02-25 14:40:00,12.73,12.96,12.71,12.95,420200.0,9.9304,10.1098,9.9148,10.102,420200.0
2009-02-25 14:45:00,12.95,13.14,12.93,12.96,466200.0,10.102,10.2502,10.0864,10.1098,466200.0
2009-02-25 14:50:00,12.97,13.2,12.96,13.17,498400.0,10.1176,10.297,10.1098,10.2736,498400.0
2009-02-25 14:55:00,13.16,13.29,13.06,13.12,942800.0,10.2658,10.3672,10.1878,10.2346,942800.0
2009-02-25 15:00:00,13.13,13.38,13.07,13.36,506800.0,10.2424,10.4374,10.1956,10.4218,506800.0
2009-02-25 15:05:00,13.36,13.43,13.31,13.4,545200.0,10.4218,10.4764,10.3828,10.453,545200.0
2009-02-25 15:10:00,13.4,13.47,13.27,13.43,750300.0,10.453,10.5076,10.3516,10.4764,750300.0
2009-02-25 15:15:00,13.43,13.68,13.43,13.53,854000.0,10.4764,10.6715,10.4764,10.5545,854000.0
2009-02-25 15:20:00,13.52,13.63,13.5,13.56,654300.0,10.5467,10.6325,10.5311,10.5779,654300.0
2009-02-25 15:25:00,13.55,13.59,13.45,13.47,550500.0,10.5701,10.6013,10.492,10.5076,550500.0
2009-02-25 15:30:00,13.47,13.55,13.43,13.55,347500.0,10.5076,10.5701,10.4764,10.5701,347500.0
2009-02-25 15:35:00,13.55,13.55,13.38,13.39,419700.0,10.5701,10.5701,10.4374,10.4452,419700.0
2009-02-25 15:40:00,13.39,13.43,13.27,13.28,580500.0,10.4452,10.4764,10.3516,10.3594,580500.0
2009-02-25 15:45:00,13.29,13.37,13.16,13.21,547600.0,10.3672,10.4296,10.2658,10.3048,547600.0
2009-02-25 15:50:00,13.21,13.27,13.14,13.14,637100.0,10.3048,10.3516,10.2502,10.2502,637100.0
2009-02-25 15:55:00,13.14,13.15,13.01,13.04,1007800.0,10.2502,10.258,10.1488,10.1722,1007800.0
2009-02-26 09:30:00,13.62,13.62,13.21,13.44,637700.0,10.6247,10.6247,10.3048,10.4842,637700.0
2009-02-26 09:35:00,13.43,13.48,13.27,13.28,567800.0,10.4764,10.5154,10.3516,10.3594,567800.0
2009-02-26 09:40:00,13.29,13.33,13.09,13.14,596800.0,10.3672,10.3984,10.2112,10.2502,596800.0
2009-02-26 09:45:00,13.15,13.21,12.96,13.18,482300.0,10.258,10.3048,10.1098,10.2814,482300.0
2009-02-26 09:50:00,13.19,13.37,13.13,13.26,617500.0,10.2892,10.4296,10.2424,10.3438,617500.0
2009-02-26 09:55:00,13.26,13.38,13.1,13.37,379700.0,10.3438,10.4374,10.219,10.4296,379700.0
2009-02-26 10:00:00,13.37,13.5,13.3,13.45,663000.0,10.4296,10.5311,10.375,10.492,663000.0
2009-02-26 10:05:00,13.46,13.6,13.44,13.47,441100.0,10.4998,10.6091,10.4842,10.5076,441100.0
2009-02-26 10:10:00,13.47,13.49,13.37,13.44,258100.0,10.5076,10.5233,10.4296,10.4842,258100.0
2009-02-26 10:15:00,13.44,13.49,13.3,13.44,226200.0,10.4842,10.5233,10.375,10.4842,226200.0
2009-02-26 10:20:00,13.44,13.7,13.44,13.67,326700.0,10.4842,10.6871,10.4842,10.6637,326700.0
2009-02-26 10:25:00,13.67,13.72,13.59,13.62,386000.0,10.6637,10.7027,10.6013,10.6247,386000.0
2009-02-26 10:30:00,13.61,13.63,13.44,13.54,506000.0,10.6169,10.6325,10.4842,10.5623,506000.0
2009-02-26 10:35:00,13.54,13.74,13.54,13.72,449100.0,10.5623,10.7183,10.5623,10.7027,449100.0
2009-02-26 10:40:00,13.71,13.9,13.7,13.77,563600.0,10.6949,10.8431,10.6871,10.7417,563600.0
2009-02-26 10:45:00,13.77,13.84,13.73,13.8,282300.0,10.7417,10.7963,10.7105,10.7651,282300.0
2009-02-26 10:50:00,13.8,13.82,13.68,13.71,281800.0,10.7651,10.7807,10.6715,10.6949,281800.0
2009-02-26 10:55:00,13.71,13.8,13.7,13.76,507100.0,10.6949,10.7651,10.6871,10.7339,507100.0
2009-02-26 11:00:00,13.75,13.77,13.62,13.7,394000.0,10.7261,10.7417,10.6247,10.6871,394000.0
2009-02-26 11:05:00,13.7,13.71,13.62,13.63,327000.0,10.6871,10.6949,10.6247,10.6325,327000.0
2009-02-26 11:10:00,13.62,13.75,13.59,13.74,283700.0,10.6247,10.7261,10.6013,10.7183,283700.0
2009-02-26 11:15:00,13.75,13.76,13.7,13.75,241000.0,10.7261,10.7339,10.6871,10.7261,241000.0
2009-02-26 11:20:00,13.75,13.8,13.67,13.71,211800.0,10.7261,10.7651,10.6637,10.6949,211800.0
2009-02-26 11:25:00,13.71,13.72,13.49,13.49,434900.0,10.6949,10.7027,10.5233,10.5233,434900.0
2009-02-26 11:30:00,13.49,13.53,13.48,13.5,123500.0,10.5233,10.5545,10.5154,10.5311,123500.0
2009-02-26 11:35:00,13.5,13.51,13.38,13.4,284300.0,10.5311,10.5389,10.4374,10.453,284300.0
2009-02-26 11:40:00,13.39,13.41,13.17,13.2,484300.0,10.4452,10.4608,10.2736,10.297,484300.0
2009-02-26 11:45:00,13.21,13.22,13.12,13.18,442900.0,10.3048,10.3126,10.2346,10.2814,442900.0
2009-02-26 11:50:00,13.18,13.27,13.15,13.27,264600.0,10.2814,10.3516,10.258,10.3516,264600.0
2009-02-26 11:55:00,13.28,13.34,13.24,13.28,356400.0,10.3594,10.4062,10.3282,10.3594,356400.0
2009-02-26 12:00:00,13.28,13.33,13.28,13.3,211600.0,10.3594,10.3984,10.3594,10.375,211600.0
2009-02-26 12:05:00,13.31,13.31,13.25,13.3,239700.0,10.3828,10.3828,10.336,10.375,239700.0
2009-02-26 12:10:00,13.3,13.35,13.26,13.3,145100.0,10.375,10.414,10.3438,10.375,145100.0
2009-02-26 12:15:00,13.3,13.31,13.14,13.16,192600.0,10.375,10.3828,10.2502,10.2658,192600.0
2009-02-26 12:20:00,13.17,13.21,13.1,13.11,270600.0,10.2736,10.3048,10.219,10.2268,270600.0
2009-02-26 12:25:00,13.1,13.15,12.98,12.98,384900.0,10.219,10.258,10.1254,10.1254,384900.0
2009-02-26 12:30:00,12.99,13.05,12.94,13.05,351500.0,10.1332,10.18,10.0942,10.18,351500.0
2009-02-26 12:35:00,13.05,13.11,13.01,13.01,161300.0,10.18,10.2268,10.1488,10.1488,161300.0
2009-02-26 12:40:00,13.02,13.04,12.97,13.01,140500.0,10.1566,10.1722,10.1176,10.1488,140500.0
2009-02-26 12:45:00,13.02,13.15,13.02,13.15,133900.0,10.1566,10.258,10.1566,10.258,133900.0
2009-02-26 12:50:00,13.15,13.17,13.1,13.16,118900.0,10.258,10.2736,10.219,10.2658,118900.0
2009-02-26 12:55:00,13.16,13.18,13.05,13.11,172400.0,10.2658,10.2814,10.18,10.2268,172400.0
2009-02-26 13:00:00,13.11,13.15,13.05,13.1,249300.0,10.2268,10.258,10.18,10.219,249300.0
2009-02-26 13:05:00,13.1,13.11,13.02,13.02,118900.0,10.219,10.2268,10.1566,10.1566,118900.0
2009-02-26 13:10:00,13.02,13.02,12.8,12.96,508300.0,10.1566,10.1566,9.985,10.1098,508300.0
2009-02-26 13:15:00,12.96,12.96,12.86,12.86,173400.0,10.1098,10.1098,10.0318,10.0318,173400.0
2009-02-26 13:20:00,12.86,12.97,12.86,12.89,213300.0,10.0318,10.1176,10.0318,10.0552,213300.0
2009-02-26 13:25:00,12.89,13.01,12.88,12.99,211700.0,10.0552,10.1488,10.0474,10.1332,211700.0
2009-02-26 13:30:00,12.98,13.0,12.92,12.99,170300.0,10.1254,10.141,10.0786,10.1332,170300.0
2009-02-26 13:35:00,12.99,13.01,12.88,12.9,158200.0,10.1332,10.1488,10.0474,10.063,158200.0
2009-02-26 13:40:00,12.9,13.07,12.9,13.02,190600.0,10.063,10.1956,10.063,10.1566,190600.0
2009-02-26 13:45:00,13.02,13.09,13.02,13.05,144200.0,10.1566,10.2112,10.1566,10.18,144200.0
2009-02-26 13:50:00,13.05,13.09,13.03,13.05,117000.0,10.18,10.2112,10.1644,10.18,117000.0
2009-02-26 13:55:00,13.05,13.07,12.98,13.06,128300.0,10.18,10.1956,10.1254,10.1878,128300.0
2009-02-26 14:00:00,13.06,13.06,12.95,12.97,117100.0,10.1878,10.1878,10.102,10.1176,117100.0
2009-02-26 14:05:00,12.97,12.97,12.86,12.94,200800.0,10.1176,10.1176,10.0318,10.0942,200800.0
2009-02-26 14:10:00,12.94,13.02,12.92,12.98,163200.0,10.0942,10.1566,10.0786,10.1254,163200.0
2009-02-26 14:15:00,12.98,13.01,12.95,13.01,119500.0,10.1254,10.1488,10.102,10.1488,119500.0
2009-02-26 14:20:00,13.01,13.09,12.96,12.97,230000.0,10.1488,10.2112,10.1098,10.1176,230000.0
2009-02-26 14:25:00,12.96,13.01,12.93,12.94,199700.0,10.1098,10.1488,10.0864,10.0942,199700.0
2009-02-26 14:30:00,12.94,12.95,12.8,12.84,291000.0,10.0942,10.102,9.985,10.0162,291000.0
2009-02-26 14:35:00,12.84,12.89,12.82,12.84,232400.0,10.0162,10.0552,10.0006,10.0162,232400.0
2009-02-26 14:40:00,12.84,12.85,12.72,12.74,246100.0,10.0162,10.024,9.9226,9.9382,246100.0
2009-02-26 14:45:00,12.74,12.77,12.7,12.76,209100.0,9.9382,9.9616,9.907,9.9538,209100.0
2009-02-26 14:50:00,12.77,12.81,12.64,12.64,250200.0,9.9616,9.9928,9.8602,9.8602,250200.0
2009-02-26 14:55:00,12.64,12.67,12.51,12.59,643600.0,9.8602,9.8836,9.7588,9.8212,643600.0
2009-02-26 15:00:00,12.58,12.59,12.41,12.49,398200.0,9.8134,9.8212,9.6808,9.7432,398200.0
2009-02-26 15:05:00,12.49,12.63,12.45,12.61,401200.0,9.7432,9.8524,9.712,9.8368,401200.0
2009-02-26 15:10:00,12.61,12.62,12.5,12.51,403900.0,9.8368,9.8446,9.751,9.7588,403900.0
2009-02-26 15:15:00,12.51,12.57,12.39,12.41,351000.0,9.7588,9.8056,9.6652,9.6808,351000.0
2009-02-26 15:20:00,12.42,12.59,12.37,12.57,367500.0,9.6886,9.8212,9.6496,9.8056,367500.0
2009-02-26 15:25:00,12.58,12.64,12.52,12.52,265000.0,9.8134,9.8602,9.7666,9.7666,265000.0
2009-02-26 15:30:00,12.52,12.6,12.43,12.6,359200.0,9.7666,9.829,9.6964,9.829,359200.0
2009-02-26 15:35:00,12.61,12.67,12.58,12.66,283300.0,9.8368,9.8836,9.8134,9.8758,283300.0
2009-02-26 15:40:00,12.66,12.79,12.65,12.69,399400.0,9.8758,9.9772,9.868,9.8992,399400.0
2009-02-26 15:45:00,12.68,12.76,12.66,12.74,380400.0,9.8914,9.9538,9.8758,9.9382,380400.0
2009-02-26 15:50:00,12.74,12.75,12.64,12.66,399500.0,9.9382,9.946,9.8602,9.8758,399500.0
2009-02-26 15:55:00,12.67,12.67,12.52,12.55,857500.0,9.8836,9.8836,9.7666,9.79,857500.0
2009-02-27 09:30:00,12.15,12.5,12.13,12.28,547800.0,9.4779,9.751,9.4623,9.5794,547800.0
2009-02-27 09:35:00,12.29,12.73,12.15,12.25,500800.0,9.5872,9.9304,9.4779,9.556,500800.0
2009-02-27 09:40:00,12.24,12.43,12.24,12.25,385600.0,9.5482,9.6964,9.5482,9.556,385600.0
2009-02-27 09:45:00,12.24,12.34,12.15,12.16,356500.0,9.5482,9.6262,9.4779,9.4857,356500.0
2009-02-27 09:50:00,12.17,12.39,12.15,12.39,350900.0,9.4935,9.6652,9.4779,9.6652,350900.0
2009-02-27 09:55:00,12.39,12.63,12.31,12.42,498800.0,9.6652,9.8524,9.6028,9.6886,498800.0
2009-02-27 10:00:00,12.42,12.56,12.41,12.5,305800.0,9.6886,9.7978,9.6808,9.751,305800.0
2009-02-27 10:05:00,12.5,12.55,12.37,12.38,270500.0,9.751,9.79,9.6496,9.6574,270500.0
2009-02-27 10:10:00,12.39,12.48,12.37,12.46,157500.0,9.6652,9.7354,9.6496,9.7198,157500.0
2009-02-27 10:15:00,12.46,12.58,12.38,12.56,204400.0,9.7198,9.8134,9.6574,9.7978,204400.0
2009-02-27 10:20:00,12.58,12.84,12.58,12.79,464200.0,9.8134,10.0162,9.8134,9.9772,464200.0
2009-02-27 10:25:00,12.79,12.87,12.73,12.74,445900.0,9.9772,10.0396,9.9304,9.9382,445900.0
2009-02-27 10:30:00,12.73,12.8,12.68,12.69,211700.0,9.9304,9.985,9.8914,9.8992,211700.0
2009-02-27 10:35:00,12.69,12.72,12.63,12.71,169500.0,9.8992,9.9226,9.8524,9.9148,169500.0
2009-02-27 10:40:00,12.71,12.77,12.62,12.72,167900.0,9.9148,9.9616,9.8446,9.9226,167900.0
2009-02-27 10:45:00,12.71,12.75,12.58,12.69,267100.0,9.9148,9.946,9.8134,9.8992,267100.0
2009-02-27 10:50:00,12.69,12.76,12.67,12.69,148900.0,9.8992,9.9538,9.8836,9.8992,148900.0
2009-02-27 10:55:00,12.69,12.69,12.6,12.69,212600.0,9.8992,9.8992,9.829,9.8992,212600.0
2009-02-27 11:00:00,12.7,12.73,12.6,12.6,164100.0,9.907,9.9304,9.829,9.829,164100.0
2009-02-27 11:05:00,12.6,12.63,12.52,12.63,144900.0,9.829,9.8524,9.7666,9.8524,144900.0
2009-02-27 11:10:00,12.64,12.64,12.47,12.47,161400.0,9.8602,9.8602,9.7276,9.7276,161400.0
2009-02-27 11:15:00,12.47,12.5,12.45,12.48,125200.0,9.7276,9.751,9.712,9.7354,125200.0
2009-02-27 11:20:00,12.48,12.61,12.47,12.6,108100.0,9.7354,9.8368,9.7276,9.829,108100.0
2009-02-27 11:25:00,12.6,12.63,12.53,12.62,152900.0,9.829,9.8524,9.7744,9.8446,152900.0
2009-02-27 11:30:00,12.63,12.7,12.6,12.62,137100.0,9.8524,9.907,9.829,9.8446,137100.0
2009-02-27 11:35:00,12.62,12.64,12.53,12.57,182800.0,9.8446,9.8602,9.7744,9.8056,182800.0
2009-02-27 11:40:00,12.57,12.8,12.57,12.8,222100.0,9.8056,9.985,9.8056,9.985,222100.0
2009-02-27 11:45:00,12.8,12.82,12.64,12.72,235300.0,9.985,10.0006,9.8602,9.9226,235300.0
2009-02-27 11:50:00,12.72,12.81,12.71,12.78,313400.0,9.9226,9.9928,9.9148,9.9694,313400.0
2009-02-27 11:55:00,12.78,12.9,12.75,12.88,178900.0,9.9694,10.063,9.946,10.0474,178900.0
2009-02-27 12:00:00,12.88,12.93,12.82,12.87,133900.0,10.0474,10.0864,10.0006,10.0396,133900.0
2009-02-27 12:05:00,12.86,12.93,12.77,12.8,121500.0,10.0318,10.0864,9.9616,9.985,121500.0
2009-02-27 12:10:00,12.8,12.85,12.76,12.77,133800.0,9.985,10.024,9.9538,9.9616,133800.0
2009-02-27 12:15:00,12.77,12.84,12.69,12.69,183700.0,9.9616,10.0162,9.8992,9.8992,183700.0
2009-02-27 12:20:00,12.69,12.75,12.68,12.71,105100.0,9.8992,9.946,9.8914,9.9148,105100.0
2009-02-27 12:25:00,12.71,12.74,12.66,12.69,64400.0,9.9148,9.9382,9.8758,9.8992,64400.0
2009-02-27 12:30:00,12.7,12.76,12.67,12.67,92300.0,9.907,9.9538,9.8836,9.8836,92300.0
2009-02-27 12:35:00,12.68,12.7,12.59,12.63,123900.0,9.8914,9.907,9.8212,9.8524,123900.0
2009-02-27 12:40:00,12.62,12.66,12.58,12.62,76400.0,9.8446,9.8758,9.8134,9.8446,76400.0
2009-02-27 12:45:00,12.63,12.64,12.58,12.59,86900.0,9.8524,9.8602,9.8134,9.8212,86900.0
2009-02-27 12:50:00,12.59,12.63,12.58,12.6,83100.0,9.8212,9.8524,9.8134,9.829,83100.0
2009-02-27 12:55:00,12.6,12.68,12.56,12.68,94000.0,9.829,9.8914,9.7978,9.8914,94000.0
2009-02-27 13:00:00,12.68,12.77,12.64,12.66,216900.0,9.8914,9.9616,9.8602,9.8758,216900.0
2009-02-27 13:05:00,12.67,12.71,12.6,12.6,191900.0,9.8836,9.9148,9.829,9.829,191900.0
2009-02-27 13:10:00,12.6,12.63,12.48,12.49,275500.0,9.829,9.8524,9.7354,9.7432,275500.0
2009-02-27 13:15:00,12.49,12.51,12.41,12.51,248500.0,9.7432,9.7588,9.6808,9.7588,248500.0
2009-02-27 13:20:00,12.52,12.53,12.42,12.44,186100.0,9.7666,9.7744,9.6886,9.7042,186100.0
2009-02-27 13:25:00,12.44,12.45,12.37,12.39,284900.0,9.7042,9.712,9.6496,9.6652,284900.0
2009-02-27 13:30:00,12.4,12.43,12.3,12.34,398500.0,9.673,9.6964,9.595,9.6262,398500.0
2009-02-27 13:35:00,12.33,12.36,12.19,12.25,404400.0,9.6184,9.6418,9.5091,9.556,404400.0
2009-02-27 13:40:00,12.25,12.29,12.19,12.24,225200.0,9.556,9.5872,9.5091,9.5482,225200.0
2009-02-27 13:45:00,12.25,12.36,12.23,12.35,160600.0,9.556,9.6418,9.5404,9.634,160600.0
2009-02-27 13:50:00,12.36,12.39,12.27,12.28,213000.0,9.6418,9.6652,9.5716,9.5794,213000.0
2009-02-27 13:55:00,12.28,12.45,12.27,12.45,227800.0,9.5794,9.712,9.5716,9.712,227800.0
2009-02-27 14:00:00,12.44,12.54,12.38,12.53,213200.0,9.7042,9.7822,9.6574,9.7744,213200.0
2009-02-27 14:05:00,12.53,12.53,12.4,12.46,267500.0,9.7744,9.7744,9.673,9.7198,267500.0
2009-02-27 14:10:00,12.46,12.48,12.4,12.46,155400.0,9.7198,9.7354,9.673,9.7198,155400.0
2009-02-27 14:15:00,12.46,12.49,12.34,12.39,303300.0,9.7198,9.7432,9.6262,9.6652,303300.0
2009-02-27 14:20:00,12.39,12.42,12.26,12.31,163000.0,9.6652,9.6886,9.5638,9.6028,163000.0
2009-02-27 14:25:00,12.32,12.35,12.24,12.26,164800.0,9.6106,9.634,9.5482,9.5638,164800.0
2009-02-27 14:30:00,12.26,12.3,12.18,12.21,195500.0,9.5638,9.595,9.5013,9.5248,195500.0
2009-02-27 14:35:00,12.22,12.24,12.14,12.15,249000.0,9.5326,9.5482,9.4701,9.4779,249000.0
2009-02-27 14:40:00,12.15,12.25,12.1,12.15,257600.0,9.4779,9.556,9.4389,9.4779,257600.0
2009-02-27 14:45:00,12.15,12.3,12.14,12.29,300600.0,9.4779,9.595,9.4701,9.5872,300600.0
2009-02-27 14:50:00,12.29,12.34,12.23,12.26,155700.0,9.5872,9.6262,9.5404,9.5638,155700.0
2009-02-27 14:55:00,12.26,12.36,12.26,12.31,177800.0,9.5638,9.6418,9.5638,9.6028,177800.0
2009-02-27 15:00:00,12.32,12.32,12.19,12.23,226900.0,9.6106,9.6106,9.5091,9.5404,226900.0
2009-02-27 15:05:00,12.22,12.23,12.13,12.15,274300.0,9.5326,9.5404,9.4623,9.4779,274300.0
2009-02-27 15:10:00,12.15,12.21,12.06,12.16,496900.0,9.4779,9.5248,9.4077,9.4857,496900.0
2009-02-27 15:15:00,12.15,12.15,12.05,12.08,241100.0,9.4779,9.4779,9.3999,9.4233,241100.0
2009-02-27 15:20:00,12.09,12.14,12.03,12.14,341500.0,9.4311,9.4701,9.3843,9.4701,341500.0
2009-02-27 15:25:00,12.14,12.2,12.08,12.09,213200.0,9.4701,9.517,9.4233,9.4311,213200.0
2009-02-27 15:30:00,12.08,12.26,12.08,12.24,307600.0,9.4233,9.5638,9.4233,9.5482,307600.0
2009-02-27 15:35:00,12.24,12.26,12.1,12.14,340300.0,9.5482,9.5638,9.4389,9.4701,340300.0
2009-02-27 15:40:00,12.14,12.23,12.08,12.17,392400.0,9.4701,9.5404,9.4233,9.4935,392400.0
2009-02-27 15:45:00,12.17,12.29,12.13,12.21,420200.0,9.4935,9.5872,9.4623,9.5248,420200.0
2009-02-27 15:50:00,12.21,12.27,12.11,12.12,715300.0,9.5248,9.5716,9.4467,9.4545,715300.0
2009-02-27 15:55:00,12.13,12.13,12.02,12.09,1369000.0,9.4623,9.4623,9.3765,9.4311,1369000.0
2009-03-02 09:30:00,11.47,12.08,11.42,11.91,645900.0,8.9475,9.4233,8.9085,9.2907,645900.0
2009-03-02 09:35:00,11.9,12.01,11.85,11.91,361300.0,9.2829,9.3687,9.2439,9.2907,361300.0
2009-03-02 09:40:00,11.9,12.0,11.9,11.97,229300.0,9.2829,9.3609,9.2829,9.3375,229300.0
2009-03-02 09:45:00,11.98,12.0,11.89,11.97,220500.0,9.3453,9.3609,9.2751,9.3375,220500.0
2009-03-02 09:50:00,11.97,12.0,11.91,11.92,332900.0,9.3375,9.3609,9.2907,9.2985,332900.0
2009-03-02 09:55:00,11.91,11.93,11.73,11.74,378800.0,9.2907,9.3063,9.1503,9.1581,378800.0
2009-03-02 10:00:00,11.74,11.88,11.74,11.79,391800.0,9.1581,9.2673,9.1581,9.1971,391800.0
2009-03-02 10:05:00,11.78,11.8,11.68,11.68,264400.0,9.1893,9.2049,9.1113,9.1113,264400.0
2009-03-02 10:10:00,11.69,11.72,11.51,11.53,377500.0,9.1191,9.1425,8.9787,8.9943,377500.0
2009-03-02 10:15:00,11.53,11.66,11.48,11.61,442800.0,8.9943,9.0957,8.9553,9.0567,442800.0
2009-03-02 10:20:00,11.61,11.72,11.53,11.71,242900.0,9.0567,9.1425,8.9943,9.1347,242900.0
2009-03-02 10:25:00,11.7,11.7,11.59,11.62,252800.0,9.1269,9.1269,9.0411,9.0645,252800.0
2009-03-02 10:30:00,11.62,11.66,11.59,11.62,133100.0,9.0645,9.0957,9.0411,9.0645,133100.0
2009-03-02 10:35:00,11.62,11.67,11.6,11.6,132700.0,9.0645,9.1035,9.0489,9.0489,132700.0
2009-03-02 10:40:00,11.6,11.65,11.52,11.64,233900.0,9.0489,9.0879,8.9865,9.0801,233900.0
2009-03-02 10:45:00,11.65,11.65,11.47,11.48,265200.0,9.0879,9.0879,8.9475,8.9553,265200.0
2009-03-02 10:50:00,11.47,11.51,11.45,11.45,297300.0,8.9475,8.9787,8.9319,8.9319,297300.0
2009-03-02 10:55:00,11.45,11.46,11.35,11.38,377500.0,8.9319,8.9397,8.8539,8.8773,377500.0
2009-03-02 11:00:00,11.38,11.46,11.36,11.37,298800.0,8.8773,8.9397,8.8617,8.8695,298800.0
2009-03-02 11:05:00,11.38,11.38,11.31,11.33,356900.0,8.8773,8.8773,8.8227,8.8383,356900.0
2009-03-02 11:10:00,11.33,11.36,11.27,11.36,288400.0,8.8383,8.8617,8.7915,8.8617,288400.0
2009-03-02 11:15:00,11.35,11.39,11.29,11.39,371800.0,8.8539,8.8851,8.8071,8.8851,371800.0
2009-03-02 11:20:00,11.39,11.46,11.36,11.37,202000.0,8.8851,8.9397,8.8617,8.8695,202000.0
2009-03-02 11:25:00,11.37,11.39,11.32,11.33,187300.0,8.8695,8.8851,8.8305,8.8383,187300.0
2009-03-02 11:30:00,11.33,11.37,11.31,11.36,200400.0,8.8383,8.8695,8.8227,8.8617,200400.0
2009-03-02 11:35:00,11.35,11.36,11.29,11.31,336300.0,8.8539,8.8617,8.8071,8.8227,336300.0
2009-03-02 11:40:00,11.31,11.33,11.25,11.27,274300.0,8.8227,8.8383,8.7759,8.7915,274300.0
2009-03-02 11:45:00,11.27,11.28,11.22,11.26,207400.0,8.7915,8.7993,8.7525,8.7837,207400.0
2009-03-02 11:50:00,11.26,11.29,11.14,11.15,388600.0,8.7837,8.8071,8.6901,8.6979,388600.0
2009-03-02 11:55:00,11.16,11.21,11.12,11.2,261500.0,8.7057,8.7447,8.6745,8.7369,261500.0
2009-03-02 12:00:00,11.2,11.25,11.15,11.22,176400.0,8.7369,8.7759,8.6979,8.7525,176400.0
2009-03-02 12:05:00,11.23,11.27,11.22,11.23,263700.0,8.7603,8.7915,8.7525,8.7603,263700.0
2009-03-02 12:10:00,11.22,11.22,11.16,11.19,207100.0,8.7525,8.7525,8.7057,8.7291,207100.0
2009-03-02 12:15:00,11.2,11.23,11.19,11.2,132700.0,8.7369,8.7603,8.7291,8.7369,132700.0
2009-03-02 12:20:00,11.2,11.39,11.19,11.39,258300.0,8.7369,8.8851,8.7291,8.8851,258300.0
2009-03-02 12:25:00,11.39,11.45,11.34,11.38,200600.0,8.8851,8.9319,8.8461,8.8773,200600.0
2009-03-02 12:30:00,11.37,11.44,11.35,11.42,115300.0,8.8695,8.9241,8.8539,8.9085,115300.0
2009-03-02 12:35:00,11.42,11.43,11.34,11.34,97100.0,8.9085,8.9163,8.8461,8.8461,97100.0
2009-03-02 12:40:00,11.34,11.38,11.33,11.35,180700.0,8.8461,8.8773,8.8383,8.8539,180700.0
2009-03-02 12:45:00,11.35,11.36,11.27,11.36,272400.0,8.8539,8.8617,8.7915,8.8617,272400.0
2009-03-02 12:50:00,11.37,11.4,11.31,11.35,177600.0,8.8695,8.8929,8.8227,8.8539,177600.0
2009-03-02 12:55:00,11.36,11.37,11.27,11.32,177800.0,8.8617,8.8695,8.7915,8.8305,177800.0
2009-03-02 13:00:00,11.32,11.39,11.3,11.35,161800.0,8.8305,8.8851,8.8149,8.8539,161800.0
2009-03-02 13:05:00,11.35,11.42,11.33,11.39,145500.0,8.8539,8.9085,8.8383,8.8851,145500.0
2009-03-02 13:10:00,11.39,11.4,11.33,11.36,115700.0,8.8851,8.8929,8.8383,8.8617,115700.0
2009-03-02 13:15:00,11.37,11.38,11.32,11.33,151600.0,8.8695,8.8773,8.8305,8.8383,151600.0
2009-03-02 13:20:00,11.34,11.35,11.32,11.32,163400.0,8.8461,8.8539,8.8305,8.8305,163400.0
2009-03-02 13:25:00,11.32,11.39,11.32,11.35,137000.0,8.8305,8.8851,8.8305,8.8539,137000.0
2009-03-02 13:30:00,11.35,11.38,11.32,11.33,107700.0,8.8539,8.8773,8.8305,8.8383,107700.0
2009-03-02 13:35:00,11.33,11.38,11.31,11.36,155600.0,8.8383,8.8773,8.8227,8.8617,155600.0
2009-03-02 13:40:00,11.35,11.4,11.34,11.36,121000.0,8.8539,8.8929,8.8461,8.8617,121000.0
2009-03-02 13:45:00,11.35,11.35,11.31,11.34,301300.0,8.8539,8.8539,8.8227,8.8461,301300.0
2009-03-02 13:50:00,11.34,11.41,11.33,11.41,164900.0,8.8461,8.9007,8.8383,8.9007,164900.0
2009-03-02 13:55:00,11.41,11.45,11.39,11.44,141300.0,8.9007,8.9319,8.8851,8.9241,141300.0
2009-03-02 14:00:00,11.44,11.45,11.35,11.39,229100.0,8.9241,8.9319,8.8539,8.8851,229100.0
2009-03-02 14:05:00,11.39,11.44,11.38,11.41,156900.0,8.8851,8.9241,8.8773,8.9007,156900.0
2009-03-02 14:10:00,11.42,11.43,11.35,11.36,152000.0,8.9085,8.9163,8.8539,8.8617,152000.0
2009-03-02 14:15:00,11.35,11.46,11.35,11.39,418300.0,8.8539,8.9397,8.8539,8.8851,418300.0
2009-03-02 14:20:00,11.39,11.4,11.33,11.34,248300.0,8.8851,8.8929,8.8383,8.8461,248300.0
2009-03-02 14:25:00,11.34,11.35,11.29,11.33,244900.0,8.8461,8.8539,8.8071,8.8383,244900.0
2009-03-02 14:30:00,11.33,11.49,11.29,11.47,278400.0,8.8383,8.9631,8.8071,8.9475,278400.0
2009-03-02 14:35:00,11.48,11.56,11.41,11.41,327100.0,8.9553,9.0177,8.9007,8.9007,327100.0
2009-03-02 14:40:00,11.42,11.52,11.39,11.47,250000.0,8.9085,8.9865,8.8851,8.9475,250000.0
2009-03-02 14:45:00,11.47,11.47,11.37,11.39,253500.0,8.9475,8.9475,8.8695,8.8851,253500.0
2009-03-02 14:50:00,11.38,11.49,11.35,11.38,321900.0,8.8773,8.9631,8.8539,8.8773,321900.0
2009-03-02 14:55:00,11.38,11.38,11.29,11.29,259100.0,8.8773,8.8773,8.8071,8.8071,259100.0
2009-03-02 15:00:00,11.29,11.31,11.17,11.22,327900.0,8.8071,8.8227,8.7135,8.7525,327900.0
2009-03-02 15:05:00,11.22,11.27,11.18,11.19,252500.0,8.7525,8.7915,8.7213,8.7291,252500.0
2009-03-02 15:10:00,11.19,11.27,11.18,11.25,321600.0,8.7291,8.7915,8.7213,8.7759,321600.0
2009-03-02 15:15:00,11.24,11.25,11.09,11.1,402200.0,8.7681,8.7759,8.6511,8.6589,402200.0
2009-03-02 15:20:00,11.1,11.18,11.1,11.11,425500.0,8.6589,8.7213,8.6589,8.6667,425500.0
2009-03-02 15:25:00,11.1,11.23,11.1,11.17,398300.0,8.6589,8.7603,8.6589,8.7135,398300.0
2009-03-02 15:30:00,11.17,11.23,11.13,11.18,648800.0,8.7135,8.7603,8.6823,8.7213,648800.0
2009-03-02 15:35:00,11.18,11.19,11.03,11.05,619600.0,8.7213,8.7291,8.6043,8.6199,619600.0
2009-03-02 15:40:00,11.05,11.11,11.0,11.08,1029400.0,8.6199,8.6667,8.5809,8.6433,1029400.0
2009-03-02 15:45:00,11.08,11.13,11.01,11.06,699800.0,8.6433,8.6823,8.5887,8.6277,699800.0
2009-03-02 15:50:00,11.06,11.13,11.04,11.06,925800.0,8.6277,8.6823,8.6121,8.6277,925800.0
2009-03-02 15:55:00,11.06,11.12,11.05,11.06,1275000.0,8.6277,8.6745,8.6199,8.6277,1275000.0
2009-03-03 09:30:00,11.26,11.43,11.25,11.26,436700.0,8.7837,8.9163,8.7759,8.7837,436700.0
2009-03-03 09:35:00,11.26,11.34,11.21,11.26,563100.0,8.7837,8.8461,8.7447,8.7837,563100.0
2009-03-03 09:40:00,11.26,11.26,11.1,11.12,541700.0,8.7837,8.7837,8.6589,8.6745,541700.0
2009-03-03 09:45:00,11.12,11.12,11.0,11.06,352300.0,8.6745,8.6745,8.5809,8.6277,352300.0
2009-03-03 09:50:00,11.07,11.21,11.06,11.2,273500.0,8.6355,8.7447,8.6277,8.7369,273500.0
2009-03-03 09:55:00,11.2,11.22,11.15,11.15,262600.0,8.7369,8.7525,8.6979,8.6979,262600.0
2009-03-03 10:00:00,11.15,11.18,11.07,11.17,367900.0,8.6979,8.7213,8.6355,8.7135,367900.0
2009-03-03 10:05:00,11.16,11.21,11.13,11.18,265800.0,8.7057,8.7447,8.6823,8.7213,265800.0
2009-03-03 10:10:00,11.17,11.18,11.08,11.11,353500.0,8.7135,8.7213,8.6433,8.6667,353500.0
2009-03-03 10:15:00,11.1,11.15,11.07,11.1,296200.0,8.6589,8.6979,8.6355,8.6589,296200.0
2009-03-03 10:20:00,11.1,11.21,11.08,11.19,200200.0,8.6589,8.7447,8.6433,8.7291,200200.0
2009-03-03 10:25:00,11.21,11.28,11.17,11.21,212600.0,8.7447,8.7993,8.7135,8.7447,212600.0
2009-03-03 10:30:00,11.2,11.22,11.15,11.19,178300.0,8.7369,8.7525,8.6979,8.7291,178300.0
2009-03-03 10:35:00,11.19,11.25,11.1,11.25,233500.0,8.7291,8.7759,8.6589,8.7759,233500.0
2009-03-03 10:40:00,11.25,11.3,11.23,11.27,206900.0,8.7759,8.8149,8.7603,8.7915,206900.0
2009-03-03 10:45:00,11.27,11.3,11.25,11.25,320500.0,8.7915,8.8149,8.7759,8.7759,320500.0
2009-03-03 10:50:00,11.26,11.32,11.18,11.25,385000.0,8.7837,8.8305,8.7213,8.7759,385000.0
2009-03-03 10:55:00,11.25,11.35,11.19,11.24,567500.0,8.7759,8.8539,8.7291,8.7681,567500.0
2009-03-03 11:00:00,11.24,11.27,11.04,11.06,450200.0,8.7681,8.7915,8.6121,8.6277,450200.0
2009-03-03 11:05:00,11.07,11.15,11.06,11.1,241100.0,8.6355,8.6979,8.6277,8.6589,241100.0
2009-03-03 11:10:00,11.1,11.15,10.99,11.03,477700.0,8.6589,8.6979,8.5731,8.6043,477700.0
2009-03-03 11:15:00,11.03,11.09,10.99,11.06,425700.0,8.6043,8.6511,8.5731,8.6277,425700.0
2009-03-03 11:20:00,11.06,11.12,11.04,11.1,168300.0,8.6277,8.6745,8.6121,8.6589,168300.0
2009-03-03 11:25:00,11.1,11.19,11.06,11.15,135700.0,8.6589,8.7291,8.6277,8.6979,135700.0
2009-03-03 11:30:00,11.14,11.16,11.09,11.12,187600.0,8.6901,8.7057,8.6511,8.6745,187600.0
2009-03-03 11:35:00,11.13,11.15,11.07,11.08,215500.0,8.6823,8.6979,8.6355,8.6433,215500.0
2009-03-03 11:40:00,11.08,11.11,11.02,11.11,162200.0,8.6433,8.6667,8.5965,8.6667,162200.0
2009-03-03 11:45:00,11.11,11.11,11.04,11.08,150900.0,8.6667,8.6667,8.6121,8.6433,150900.0
2009-03-03 11:50:00,11.08,11.11,11.01,11.04,154700.0,8.6433,8.6667,8.5887,8.6121,154700.0
2009-03-03 11:55:00,11.04,11.05,10.99,11.04,176800.0,8.6121,8.6199,8.5731,8.6121,176800.0
2009-03-03 12:00:00,11.04,11.15,11.03,11.15,171600.0,8.6121,8.6979,8.6043,8.6979,171600.0
2009-03-03 12:05:00,11.14,11.23,11.14,11.18,194500.0,8.6901,8.7603,8.6901,8.7213,194500.0
2009-03-03 12:10:00,11.19,11.23,11.16,11.19,140500.0,8.7291,8.7603,8.7057,8.7291,140500.0
2009-03-03 12:15:00,11.19,11.31,11.17,11.28,188300.0,8.7291,8.8227,8.7135,8.7993,188300.0
2009-03-03 12:20:00,11.28,11.41,11.26,11.36,357800.0,8.7993,8.9007,8.7837,8.8617,357800.0
2009-03-03 12:25:00,11.36,11.48,11.35,11.4,276400.0,8.8617,8.9553,8.8539,8.8929,276400.0
2009-03-03 12:30:00,11.41,11.42,11.37,11.39,405700.0,8.9007,8.9085,8.8695,8.8851,405700.0
2009-03-03 12:35:00,11.38,11.44,11.38,11.39,275600.0,8.8773,8.9241,8.8773,8.8851,275600.0
2009-03-03 12:40:00,11.4,11.4,11.35,11.36,194500.0,8.8929,8.8929,8.8539,8.8617,194500.0
2009-03-03 12:45:00,11.37,11.43,11.35,11.4,383600.0,8.8695,8.9163,8.8539,8.8929,383600.0
2009-03-03 12:50:00,11.41,11.42,11.35,11.36,261500.0,8.9007,8.9085,8.8539,8.8617,261500.0
2009-03-03 12:55:00,11.37,11.38,11.34,11.36,254200.0,8.8695,8.8773,8.8461,8.8617,254200.0
2009-03-03 13:00:00,11.37,11.42,11.35,11.4,289200.0,8.8695,8.9085,8.8539,8.8929,289200.0
2009-03-03 13:05:00,11.41,11.41,11.36,11.36,295000.0,8.9007,8.9007,8.8617,8.8617,295000.0
2009-03-03 13:10:00,11.36,11.39,11.35,11.37,231400.0,8.8617,8.8851,8.8539,8.8695,231400.0
2009-03-03 13:15:00,11.36,11.39,11.35,11.38,163000.0,8.8617,8.8851,8.8539,8.8773,163000.0
2009-03-03 13:20:00,11.39,11.51,11.37,11.5,265600.0,8.8851,8.9787,8.8695,8.9709,265600.0
2009-03-03 13:25:00,11.5,11.53,11.45,11.45,313900.0,8.9709,8.9943,8.9319,8.9319,313900.0
2009-03-03 13:30:00,11.46,11.49,11.44,11.45,248600.0,8.9397,8.9631,8.9241,8.9319,248600.0
2009-03-03 13:35:00,11.45,11.46,11.39,11.4,362000.0,8.9319,8.9397,8.8851,8.8929,362000.0
2009-03-03 13:40:00,11.41,11.48,11.4,11.47,139000.0,8.9007,8.9553,8.8929,8.9475,139000.0
2009-03-03 13:45:00,11.46,11.52,11.44,11.51,333400.0,8.9397,8.9865,8.9241,8.9787,333400.0
2009-03-03 13:50:00,11.5,11.72,11.5,11.72,638500.0,8.9709,9.1425,8.9709,9.1425,638500.0
2009-03-03 13:55:00,11.72,11.77,11.64,11.69,351200.0,9.1425,9.1815,9.0801,9.1191,351200.0
2009-03-03 14:00:00,11.68,11.86,11.66,11.86,497600.0,9.1113,9.2517,9.0957,9.2517,497600.0
2009-03-03 14:05:00,11.87,11.93,11.76,11.79,606900.0,9.2595,9.3063,9.1737,9.1971,606900.0
2009-03-03 14:10:00,11.78,11.92,11.76,11.82,525000.0,9.1893,9.2985,9.1737,9.2205,525000.0
2009-03-03 14:15:00,11.82,11.88,11.8,11.83,391200.0,9.2205,9.2673,9.2049,9.2283,391200.0
2009-03-03 14:20:00,11.82,11.89,11.8,11.88,311700.0,9.2205,9.2751,9.2049,9.2673,311700.0
2009-03-03 14:25:00,11.88,11.89,11.8,11.84,229300.0,9.2673,9.2751,9.2049,9.2361,229300.0
2009-03-03 14:30:00,11.83,11.92,11.82,11.92,370400.0,9.2283,9.2985,9.2205,9.2985,370400.0
2009-03-03 14:35:00,11.92,12.05,11.92,12.05,381400.0,9.2985,9.3999,9.2985,9.3999,381400.0
2009-03-03 14:40:00,12.05,12.08,12.0,12.01,348400.0,9.3999,9.4233,9.3609,9.3687,348400.0
2009-03-03 14:45:00,12.02,12.25,12.0,12.25,876700.0,9.3765,9.556,9.3609,9.556,876700.0
2009-03-03 14:50:00,12.26,12.35,12.18,12.31,1135900.0,9.5638,9.634,9.5013,9.6028,1135900.0
2009-03-03 14:55:00,12.31,12.5,12.29,12.39,804200.0,9.6028,9.751,9.5872,9.6652,804200.0
2009-03-03 15:00:00,12.4,12.4,12.29,12.35,848200.0,9.673,9.673,9.5872,9.634,848200.0
2009-03-03 15:05:00,12.36,12.36,12.19,12.2,656500.0,9.6418,9.6418,9.5091,9.517,656500.0
2009-03-03 15:10:00,12.19,12.29,12.19,12.21,711700.0,9.5091,9.5872,9.5091,9.5248,711700.0
2009-03-03 15:15:00,12.21,12.24,12.08,12.11,689500.0,9.5248,9.5482,9.4233,9.4467,689500.0
2009-03-03 15:20:00,12.12,12.18,11.93,11.93,944400.0,9.4545,9.5013,9.3063,9.3063,944400.0
2009-03-03 15:25:00,11.94,11.97,11.82,11.83,795500.0,9.3141,9.3375,9.2205,9.2283,795500.0
2009-03-03 15:30:00,11.84,11.97,11.82,11.97,620600.0,9.2361,9.3375,9.2205,9.3375,620600.0
2009-03-03 15:35:00,11.97,11.97,11.75,11.76,448300.0,9.3375,9.3375,9.1659,9.1737,448300.0
2009-03-03 15:40:00,11.76,11.82,11.7,11.75,904400.0,9.1737,9.2205,9.1269,9.1659,904400.0
2009-03-03 15:45:00,11.76,11.76,11.67,11.68,1047600.0,9.1737,9.1737,9.1035,9.1113,1047600.0
2009-03-03 15:50:00,11.68,11.93,11.68,11.9,783800.0,9.1113,9.3063,9.1113,9.2829,783800.0
2009-03-03 15:55:00,11.9,11.91,11.8,11.8,1250800.0,9.2829,9.2907,9.2049,9.2049,1250800.0
2009-03-04 09:30:00,12.13,12.2,11.88,11.91,582700.0,9.4623,9.517,9.2673,9.2907,582700.0
2009-03-04 09:35:00,11.93,12.23,11.91,12.03,629500.0,9.3063,9.5404,9.2907,9.3843,629500.0
2009-03-04 09:40:00,12.04,12.12,11.91,11.98,490100.0,9.3921,9.4545,9.2907,9.3453,490100.0
2009-03-04 09:45:00,11.98,11.99,11.85,11.89,423100.0,9.3453,9.3531,9.2439,9.2751,423100.0
2009-03-04 09:50:00,11.89,11.89,11.66,11.7,484500.0,9.2751,9.2751,9.0957,9.1269,484500.0
2009-03-04 09:55:00,11.7,11.77,11.63,11.69,376000.0,9.1269,9.1815,9.0723,9.1191,376000.0
2009-03-04 10:00:00,11.69,11.73,11.55,11.62,724800.0,9.1191,9.1503,9.0099,9.0645,724800.0
2009-03-04 10:05:00,11.62,11.69,11.52,11.54,275800.0,9.0645,9.1191,8.9865,9.0021,275800.0
2009-03-04 10:10:00,11.53,11.56,11.3,11.35,791200.0,8.9943,9.0177,8.8149,8.8539,791200.0
2009-03-04 10:15:00,11.34,11.39,11.19,11.22,567800.0,8.8461,8.8851,8.7291,8.7525,567800.0
2009-03-04 10:20:00,11.22,11.27,11.17,11.21,276300.0,8.7525,8.7915,8.7135,8.7447,276300.0
2009-03-04 10:25:00,11.23,11.25,11.08,11.14,534700.0,8.7603,8.7759,8.6433,8.6901,534700.0
2009-03-04 10:30:00,11.14,11.31,11.12,11.27,597900.0,8.6901,8.8227,8.6745,8.7915,597900.0
2009-03-04 10:35:00,11.27,11.35,11.18,11.35,229300.0,8.7915,8.8539,8.7213,8.8539,229300.0
2009-03-04 10:40:00,11.35,11.51,11.3,11.41,493900.0,8.8539,8.9787,8.8149,8.9007,493900.0
2009-03-04 10:45:00,11.41,11.52,11.41,11.51,281500.0,8.9007,8.9865,8.9007,8.9787,281500.0
2009-03-04 10:50:00,11.5,11.65,11.5,11.64,463500.0,8.9709,9.0879,8.9709,9.0801,463500.0
2009-03-04 10:55:00,11.64,11.65,11.57,11.61,307300.0,9.0801,9.0879,9.0255,9.0567,307300.0
2009-03-04 11:00:00,11.61,11.85,11.6,11.78,522000.0,9.0567,9.2439,9.0489,9.1893,522000.0
2009-03-04 11:05:00,11.78,11.85,11.76,11.8,675000.0,9.1893,9.2439,9.1737,9.2049,675000.0
2009-03-04 11:10:00,11.79,11.85,11.77,11.81,201700.0,9.1971,9.2439,9.1815,9.2127,201700.0
2009-03-04 11:15:00,11.81,11.82,11.72,11.77,223800.0,9.2127,9.2205,9.1425,9.1815,223800.0
2009-03-04 11:20:00,11.76,11.78,11.66,11.76,254900.0,9.1737,9.1893,9.0957,9.1737,254900.0
2009-03-04 11:25:00,11.76,11.84,11.74,11.76,314600.0,9.1737,9.2361,9.1581,9.1737,314600.0
2009-03-04 11:30:00,11.76,11.82,11.72,11.72,267900.0,9.1737,9.2205,9.1425,9.1425,267900.0
2009-03-04 11:35:00,11.72,11.74,11.61,11.63,210200.0,9.1425,9.1581,9.0567,9.0723,210200.0
2009-03-04 11:40:00,11.64,11.66,11.58,11.59,146400.0,9.0801,9.0957,9.0333,9.0411,146400.0
2009-03-04 11:45:00,11.6,11.61,11.52,11.59,168900.0,9.0489,9.0567,8.9865,9.0411,168900.0
2009-03-04 11:50:00,11.6,11.69,11.59,11.64,110800.0,9.0489,9.1191,9.0411,9.0801,110800.0
2009-03-04 11:55:00,11.65,11.74,11.64,11.66,177600.0,9.0879,9.1581,9.0801,9.0957,177600.0
2009-03-04 12:00:00,11.66,11.68,11.64,11.66,203500.0,9.0957,9.1113,9.0801,9.0957,203500.0
2009-03-04 12:05:00,11.66,11.69,11.54,11.56,472100.0,9.0957,9.1191,9.0021,9.0177,472100.0
2009-03-04 12:10:00,11.56,11.58,11.51,11.57,271200.0,9.0177,9.0333,8.9787,9.0255,271200.0
2009-03-04 12:15:00,11.56,11.57,11.51,11.51,109200.0,9.0177,9.0255,8.9787,8.9787,109200.0
2009-03-04 12:20:00,11.51,11.58,11.5,11.54,156500.0,8.9787,9.0333,8.9709,9.0021,156500.0
2009-03-04 12:25:00,11.55,11.61,11.54,11.54,130300.0,9.0099,9.0567,9.0021,9.0021,130300.0
2009-03-04 12:30:00,11.54,11.58,11.52,11.53,194100.0,9.0021,9.0333,8.9865,8.9943,194100.0
2009-03-04 12:35:00,11.54,11.59,11.52,11.59,144400.0,9.0021,9.0411,8.9865,9.0411,144400.0
2009-03-04 12:40:00,11.59,11.6,11.48,11.48,188600.0,9.0411,9.0489,8.9553,8.9553,188600.0
2009-03-04 12:45:00,11.49,11.52,11.38,11.39,346500.0,8.9631,8.9865,8.8773,8.8851,346500.0
2009-03-04 12:50:00,11.39,11.4,11.34,11.36,284300.0,8.8851,8.8929,8.8461,8.8617,284300.0
2009-03-04 12:55:00,11.36,11.38,11.25,11.34,428500.0,8.8617,8.8773,8.7759,8.8461,428500.0
2009-03-04 13:00:00,11.35,11.39,11.33,11.35,195400.0,8.8539,8.8851,8.8383,8.8539,195400.0
2009-03-04 13:05:00,11.36,11.45,11.3,11.44,367500.0,8.8617,8.9319,8.8149,8.9241,367500.0
2009-03-04 13:10:00,11.44,11.53,11.44,11.45,258600.0,8.9241,8.9943,8.9241,8.9319,258600.0
2009-03-04 13:15:00,11.46,11.54,11.45,11.53,132900.0,8.9397,9.0021,8.9319,8.9943,132900.0
2009-03-04 13:20:00,11.53,11.55,11.49,11.55,90900.0,8.9943,9.0099,8.9631,9.0099,90900.0
2009-03-04 13:25:00,11.55,11.59,11.54,11.54,146700.0,9.0099,9.0411,9.0021,9.0021,146700.0
2009-03-04 13:30:00,11.55,11.6,11.52,11.52,121700.0,9.0099,9.0489,8.9865,8.9865,121700.0
2009-03-04 13:35:00,11.53,11.53,11.44,11.44,115900.0,8.9943,8.9943,8.9241,8.9241,115900.0
2009-03-04 13:40:00,11.44,11.44,11.38,11.41,243800.0,8.9241,8.9241,8.8773,8.9007,243800.0
2009-03-04 13:45:00,11.42,11.53,11.42,11.51,131500.0,8.9085,8.9943,8.9085,8.9787,131500.0
2009-03-04 13:50:00,11.51,11.54,11.47,11.5,94600.0,8.9787,9.0021,8.9475,8.9709,94600.0
2009-03-04 13:55:00,11.5,11.52,11.44,11.44,73600.0,8.9709,8.9865,8.9241,8.9241,73600.0
2009-03-04 14:00:00,11.45,11.55,11.41,11.53,200300.0,8.9319,9.0099,8.9007,8.9943,200300.0
2009-03-04 14:05:00,11.52,11.6,11.45,11.57,349300.0,8.9865,9.0489,8.9319,9.0255,349300.0
2009-03-04 14:10:00,11.58,11.65,11.57,11.58,299300.0,9.0333,9.0879,9.0255,9.0333,299300.0
2009-03-04 14:15:00,11.58,11.68,11.58,11.65,159800.0,9.0333,9.1113,9.0333,9.0879,159800.0
2009-03-04 14:20:00,11.66,11.66,11.56,11.6,131600.0,9.0957,9.0957,9.0177,9.0489,131600.0
2009-03-04 14:25:00,11.6,11.64,11.53,11.56,253700.0,9.0489,9.0801,8.9943,9.0177,253700.0
2009-03-04 14:30:00,11.56,11.58,11.51,11.57,122000.0,9.0177,9.0333,8.9787,9.0255,122000.0
2009-03-04 14:35:00,11.56,11.67,11.53,11.62,175200.0,9.0177,9.1035,8.9943,9.0645,175200.0
2009-03-04 14:40:00,11.62,11.73,11.57,11.72,203400.0,9.0645,9.1503,9.0255,9.1425,203400.0
2009-03-04 14:45:00,11.72,11.74,11.64,11.69,234600.0,9.1425,9.1581,9.0801,9.1191,234600.0
2009-03-04 14:50:00,11.69,11.78,11.69,11.72,245900.0,9.1191,9.1893,9.1191,9.1425,245900.0
2009-03-04 14:55:00,11.72,11.81,11.64,11.77,394600.0,9.1425,9.2127,9.0801,9.1815,394600.0
2009-03-04 15:00:00,11.77,11.84,11.7,11.71,361400.0,9.1815,9.2361,9.1269,9.1347,361400.0
2009-03-04 15:05:00,11.72,11.8,11.7,11.78,154400.0,9.1425,9.2049,9.1269,9.1893,154400.0
2009-03-04 15:10:00,11.79,12.03,11.79,11.98,430600.0,9.1971,9.3843,9.1971,9.3453,430600.0
2009-03-04 15:15:00,11.97,12.06,11.96,12.01,620600.0,9.3375,9.4077,9.3297,9.3687,620600.0
2009-03-04 15:20:00,12.01,12.03,11.9,12.0,427200.0,9.3687,9.3843,9.2829,9.3609,427200.0
2009-03-04 15:25:00,11.99,12.09,11.95,12.05,330800.0,9.3531,9.4311,9.3219,9.3999,330800.0
2009-03-04 15:30:00,12.05,12.07,11.99,12.0,433500.0,9.3999,9.4155,9.3531,9.3609,433500.0
2009-03-04 15:35:00,12.0,12.02,11.88,11.94,544800.0,9.3609,9.3765,9.2673,9.3141,544800.0
2009-03-04 15:40:00,11.94,11.94,11.81,11.88,561000.0,9.3141,9.3141,9.2127,9.2673,561000.0
2009-03-04 15:45:00,11.89,11.89,11.74,11.79,407600.0,9.2751,9.2751,9.1581,9.1971,407600.0
2009-03-04 15:50:00,11.79,11.81,11.68,11.69,480400.0,9.1971,9.2127,9.1113,9.1191,480400.0
2009-03-04 15:55:00,11.7,11.73,11.67,11.72,902600.0,9.1269,9.1503,9.1035,9.1425,902600.0
2009-03-05 09:30:00,11.28,11.47,11.1,11.23,527900.0,8.7993,8.9475,8.6589,8.7603,527900.0
2009-03-05 09:35:00,11.24,11.4,11.2,11.36,473500.0,8.7681,8.8929,8.7369,8.8617,473500.0
2009-03-05 09:40:00,11.36,11.36,11.18,11.19,307300.0,8.8617,8.8617,8.7213,8.7291,307300.0
2009-03-05 09:45:00,11.2,11.29,11.1,11.11,371600.0,8.7369,8.8071,8.6589,8.6667,371600.0
2009-03-05 09:50:00,11.12,11.14,11.0,11.02,746700.0,8.6745,8.6901,8.5809,8.5965,746700.0
2009-03-05 09:55:00,11.02,11.08,11.01,11.02,309400.0,8.5965,8.6433,8.5887,8.5965,309400.0
2009-03-05 10:00:00,11.03,11.1,11.01,11.06,441200.0,8.6043,8.6589,8.5887,8.6277,441200.0
2009-03-05 10:05:00,11.06,11.08,10.94,10.96,719900.0,8.6277,8.6433,8.5341,8.5497,719900.0
2009-03-05 10:10:00,10.96,10.97,10.79,10.81,635300.0,8.5497,8.5575,8.417,8.4326,635300.0
2009-03-05 10:15:00,10.82,10.89,10.79,10.86,257000.0,8.4404,8.495,8.417,8.4716,257000.0
2009-03-05 10:20:00,10.87,10.87,10.75,10.79,377900.0,8.4794,8.4794,8.3858,8.417,377900.0
2009-03-05 10:25:00,10.79,10.88,10.76,10.85,158900.0,8.417,8.4872,8.3936,8.4638,158900.0
2009-03-05 10:30:00,10.85,10.92,10.83,10.92,147500.0,8.4638,8.5185,8.4482,8.5185,147500.0
2009-03-05 10:35:00,10.92,10.92,10.79,10.84,264900.0,8.5185,8.5185,8.417,8.456,264900.0
2009-03-05 10:40:00,10.84,10.96,10.84,10.93,262300.0,8.456,8.5497,8.456,8.5263,262300.0
2009-03-05 10:45:00,10.93,10.95,10.88,10.88,371600.0,8.5263,8.5419,8.4872,8.4872,371600.0
2009-03-05 10:50:00,10.87,10.88,10.81,10.86,329500.0,8.4794,8.4872,8.4326,8.4716,329500.0
2009-03-05 10:55:00,10.87,10.88,10.76,10.78,157700.0,8.4794,8.4872,8.3936,8.4092,157700.0
2009-03-05 11:00:00,10.78,10.87,10.77,10.85,167500.0,8.4092,8.4794,8.4014,8.4638,167500.0
2009-03-05 11:05:00,10.85,10.87,10.78,10.85,141500.0,8.4638,8.4794,8.4092,8.4638,141500.0
2009-03-05 11:10:00,10.86,10.86,10.72,10.74,305300.0,8.4716,8.4716,8.3624,8.378,305300.0
2009-03-05 11:15:00,10.73,10.74,10.56,10.6,355200.0,8.3702,8.378,8.2376,8.2688,355200.0
2009-03-05 11:20:00,10.6,10.61,10.57,10.58,260700.0,8.2688,8.2766,8.2454,8.2532,260700.0
2009-03-05 11:25:00,10.58,10.6,10.51,10.55,388100.0,8.2532,8.2688,8.1986,8.2298,388100.0
2009-03-05 11:30:00,10.55,10.6,10.55,10.6,260300.0,8.2298,8.2688,8.2298,8.2688,260300.0
2009-03-05 11:35:00,10.59,10.61,10.57,10.61,505400.0,8.261,8.2766,8.2454,8.2766,505400.0
2009-03-05 11:40:00,10.62,10.63,10.59,10.59,389100.0,8.2844,8.2922,8.261,8.261,389100.0
2009-03-05 11:45:00,10.6,10.61,10.59,10.59,230500.0,8.2688,8.2766,8.261,8.261,230500.0
2009-03-05 11:50:00,10.59,10.59,10.51,10.52,267700.0,8.261,8.261,8.1986,8.2064,267700.0
2009-03-05 11:55:00,10.51,10.55,10.5,10.52,358500.0,8.1986,8.2298,8.1908,8.2064,358500.0
2009-03-05 12:00:00,10.51,10.57,10.49,10.49,348300.0,8.1986,8.2454,8.183,8.183,348300.0
2009-03-05 12:05:00,10.49,10.52,10.47,10.47,458300.0,8.183,8.2064,8.1674,8.1674,458300.0
2009-03-05 12:10:00,10.47,10.5,10.46,10.5,171400.0,8.1674,8.1908,8.1596,8.1908,171400.0
2009-03-05 12:15:00,10.5,10.56,10.48,10.56,487200.0,8.1908,8.2376,8.1752,8.2376,487200.0
2009-03-05 12:20:00,10.56,10.62,10.55,10.6,311500.0,8.2376,8.2844,8.2298,8.2688,311500.0
2009-03-05 12:25:00,10.6,10.68,10.59,10.67,222200.0,8.2688,8.3312,8.261,8.3234,222200.0
2009-03-05 12:30:00,10.67,10.68,10.58,10.6,164600.0,8.3234,8.3312,8.2532,8.2688,164600.0
2009-03-05 12:35:00,10.62,10.66,10.56,10.66,126800.0,8.2844,8.3156,8.2376,8.3156,126800.0
2009-03-05 12:40:00,10.66,10.66,10.59,10.61,262800.0,8.3156,8.3156,8.261,8.2766,262800.0
2009-03-05 12:45:00,10.61,10.62,10.51,10.51,285700.0,8.2766,8.2844,8.1986,8.1986,285700.0
2009-03-05 12:50:00,10.51,10.54,10.51,10.54,77100.0,8.1986,8.222,8.1986,8.222,77100.0
2009-03-05 12:55:00,10.53,10.54,10.47,10.47,466200.0,8.2142,8.222,8.1674,8.1674,466200.0
2009-03-05 13:00:00,10.47,10.48,10.44,10.47,234100.0,8.1674,8.1752,8.144,8.1674,234100.0
2009-03-05 13:05:00,10.48,10.62,10.47,10.62,231800.0,8.1752,8.2844,8.1674,8.2844,231800.0
2009-03-05 13:10:00,10.61,10.72,10.61,10.65,380300.0,8.2766,8.3624,8.2766,8.3078,380300.0
2009-03-05 13:15:00,10.64,10.75,10.62,10.75,312100.0,8.3,8.3858,8.2844,8.3858,312100.0
2009-03-05 13:20:00,10.75,10.76,10.62,10.62,238700.0,8.3858,8.3936,8.2844,8.2844,238700.0
2009-03-05 13:25:00,10.62,10.69,10.6,10.69,203700.0,8.2844,8.339,8.2688,8.339,203700.0
2009-03-05 13:30:00,10.69,10.7,10.62,10.66,225600.0,8.339,8.3468,8.2844,8.3156,225600.0
2009-03-05 13:35:00,10.66,10.66,10.6,10.6,237900.0,8.3156,8.3156,8.2688,8.2688,237900.0
2009-03-05 13:40:00,10.61,10.65,10.54,10.56,322500.0,8.2766,8.3078,8.222,8.2376,322500.0
2009-03-05 13:45:00,10.56,10.64,10.56,10.59,292100.0,8.2376,8.3,8.2376,8.261,292100.0
2009-03-05 13:50:00,10.59,10.6,10.54,10.57,173000.0,8.261,8.2688,8.222,8.2454,173000.0
2009-03-05 13:55:00,10.57,10.61,10.57,10.58,153500.0,8.2454,8.2766,8.2454,8.2532,153500.0
2009-03-05 14:00:00,10.59,10.59,10.54,10.56,133600.0,8.261,8.261,8.222,8.2376,133600.0
2009-03-05 14:05:00,10.55,10.55,10.51,10.51,145700.0,8.2298,8.2298,8.1986,8.1986,145700.0
2009-03-05 14:10:00,10.52,10.53,10.49,10.5,232700.0,8.2064,8.2142,8.183,8.1908,232700.0
2009-03-05 14:15:00,10.51,10.52,10.48,10.51,220600.0,8.1986,8.2064,8.1752,8.1986,220600.0
2009-03-05 14:20:00,10.51,10.51,10.4,10.41,346400.0,8.1986,8.1986,8.1128,8.1206,346400.0
2009-03-05 14:25:00,10.4,10.45,10.4,10.44,142300.0,8.1128,8.1518,8.1128,8.144,142300.0
2009-03-05 14:30:00,10.44,10.47,10.4,10.44,406200.0,8.144,8.1674,8.1128,8.144,406200.0
2009-03-05 14:35:00,10.44,10.49,10.43,10.45,244200.0,8.144,8.183,8.1362,8.1518,244200.0
2009-03-05 14:40:00,10.45,10.46,10.38,10.42,181600.0,8.1518,8.1596,8.0972,8.1284,181600.0
2009-03-05 14:45:00,10.42,10.46,10.39,10.42,213500.0,8.1284,8.1596,8.105,8.1284,213500.0
2009-03-05 14:50:00,10.42,10.43,10.37,10.43,219000.0,8.1284,8.1362,8.0894,8.1362,219000.0
2009-03-05 14:55:00,10.43,10.45,10.35,10.36,305600.0,8.1362,8.1518,8.0738,8.0816,305600.0
2009-03-05 15:00:00,10.36,10.37,10.29,10.3,522600.0,8.0816,8.0894,8.027,8.0348,522600.0
2009-03-05 15:05:00,10.29,10.39,10.27,10.32,502800.0,8.027,8.105,8.0114,8.0504,502800.0
2009-03-05 15:10:00,10.33,10.43,10.32,10.39,418200.0,8.0582,8.1362,8.0504,8.105,418200.0
2009-03-05 15:15:00,10.4,10.44,10.35,10.36,387100.0,8.1128,8.144,8.0738,8.0816,387100.0
2009-03-05 15:20:00,10.36,10.43,10.34,10.36,430900.0,8.0816,8.1362,8.066,8.0816,430900.0
2009-03-05 15:25:00,10.38,10.38,10.29,10.29,501800.0,8.0972,8.0972,8.027,8.027,501800.0
2009-03-05 15:30:00,10.29,10.33,10.21,10.22,797600.0,8.027,8.0582,7.9646,7.9724,797600.0
2009-03-05 15:35:00,10.22,10.26,10.16,10.17,763900.0,7.9724,8.0036,7.9256,7.9334,763900.0
2009-03-05 15:40:00,10.18,10.27,10.14,10.25,821000.0,7.9412,8.0114,7.91,7.9958,821000.0
2009-03-05 15:45:00,10.26,10.37,10.23,10.36,626100.0,8.0036,8.0894,7.9802,8.0816,626100.0
2009-03-05 15:50:00,10.37,10.37,10.27,10.29,985800.0,8.0894,8.0894,8.0114,8.027,985800.0
2009-03-05 15:55:00,10.29,10.33,10.26,10.33,1734900.0,8.027,8.0582,8.0036,8.0582,1734900.0
2009-03-06 09:30:00,10.66,10.66,10.0,10.18,684100.0,8.3156,8.3156,7.8008,7.9412,684100.0
2009-03-06 09:35:00,10.18,10.29,10.1,10.19,573300.0,7.9412,8.027,7.8788,7.949,573300.0
2009-03-06 09:40:00,10.19,10.4,10.12,10.31,703800.0,7.949,8.1128,7.8944,8.0426,703800.0
2009-03-06 09:45:00,10.31,10.38,10.24,10.3,550200.0,8.0426,8.0972,7.988,8.0348,550200.0
2009-03-06 09:50:00,10.3,10.35,10.21,10.25,537900.0,8.0348,8.0738,7.9646,7.9958,537900.0
2009-03-06 09:55:00,10.25,10.3,10.15,10.16,281000.0,7.9958,8.0348,7.9178,7.9256,281000.0
2009-03-06 10:00:00,10.17,10.23,10.15,10.17,264900.0,7.9334,7.9802,7.9178,7.9334,264900.0
2009-03-06 10:05:00,10.17,10.23,10.15,10.17,270000.0,7.9334,7.9802,7.9178,7.9334,270000.0
2009-03-06 10:10:00,10.16,10.24,10.09,10.19,352200.0,7.9256,7.988,7.871,7.949,352200.0
2009-03-06 10:15:00,10.2,10.2,10.01,10.02,500100.0,7.9568,7.9568,7.8086,7.8164,500100.0
2009-03-06 10:20:00,10.02,10.11,9.99,10.08,518400.0,7.8164,7.8866,7.793,7.8632,518400.0
2009-03-06 10:25:00,10.08,10.15,10.07,10.13,408500.0,7.8632,7.9178,7.8554,7.9022,408500.0
2009-03-06 10:30:00,10.13,10.15,10.02,10.07,201500.0,7.9022,7.9178,7.8164,7.8554,201500.0
2009-03-06 10:35:00,10.07,10.08,10.0,10.01,458800.0,7.8554,7.8632,7.8008,7.8086,458800.0
2009-03-06 10:40:00,10.01,10.08,10.01,10.05,219100.0,7.8086,7.8632,7.8086,7.8398,219100.0
2009-03-06 10:45:00,10.06,10.06,9.93,9.97,719100.0,7.8476,7.8476,7.7462,7.7774,719100.0
2009-03-06 10:50:00,9.97,9.99,9.88,9.9,463800.0,7.7774,7.793,7.7072,7.7228,463800.0
2009-03-06 10:55:00,9.89,9.95,9.85,9.87,557800.0,7.715,7.7618,7.6838,7.6994,557800.0
2009-03-06 11:00:00,9.88,9.88,9.77,9.81,576800.0,7.7072,7.7072,7.6214,7.6526,576800.0
2009-03-06 11:05:00,9.81,9.83,9.75,9.8,385000.0,7.6526,7.6682,7.6058,7.6448,385000.0
2009-03-06 11:10:00,9.8,9.94,9.8,9.93,345600.0,7.6448,7.754,7.6448,7.7462,345600.0
2009-03-06 11:15:00,9.93,9.99,9.88,9.93,280500.0,7.7462,7.793,7.7072,7.7462,280500.0
2009-03-06 11:20:00,9.93,9.96,9.89,9.9,170400.0,7.7462,7.7696,7.715,7.7228,170400.0
2009-03-06 11:25:00,9.91,9.94,9.87,9.93,219400.0,7.7306,7.754,7.6994,7.7462,219400.0
2009-03-06 11:30:00,9.93,10.1,9.93,10.02,424800.0,7.7462,7.8788,7.7462,7.8164,424800.0
2009-03-06 11:35:00,10.02,10.12,10.0,10.0,260800.0,7.8164,7.8944,7.8008,7.8008,260800.0
2009-03-06 11:40:00,10.0,10.03,9.94,10.01,241300.0,7.8008,7.8242,7.754,7.8086,241300.0
2009-03-06 11:45:00,10.02,10.07,9.98,10.04,485400.0,7.8164,7.8554,7.7852,7.832,485400.0
2009-03-06 11:50:00,10.04,10.11,10.03,10.05,289600.0,7.832,7.8866,7.8242,7.8398,289600.0
2009-03-06 11:55:00,10.06,10.1,10.02,10.02,342900.0,7.8476,7.8788,7.8164,7.8164,342900.0
2009-03-06 12:00:00,10.02,10.03,9.95,10.03,411700.0,7.8164,7.8242,7.7618,7.8242,411700.0
2009-03-06 12:05:00,10.03,10.09,10.02,10.06,284300.0,7.8242,7.871,7.8164,7.8476,284300.0
2009-03-06 12:10:00,10.05,10.05,9.98,10.01,195400.0,7.8398,7.8398,7.7852,7.8086,195400.0
2009-03-06 12:15:00,10.01,10.07,9.95,9.98,168400.0,7.8086,7.8554,7.7618,7.7852,168400.0
2009-03-06 12:20:00,9.98,10.04,9.94,9.94,213600.0,7.7852,7.832,7.754,7.754,213600.0
2009-03-06 12:25:00,9.94,9.95,9.89,9.93,175000.0,7.754,7.7618,7.715,7.7462,175000.0
2009-03-06 12:30:00,9.93,9.94,9.86,9.93,155100.0,7.7462,7.754,7.6916,7.7462,155100.0
2009-03-06 12:35:00,9.93,9.94,9.86,9.9,100900.0,7.7462,7.754,7.6916,7.7228,100900.0
2009-03-06 12:40:00,9.9,9.91,9.8,9.8,199500.0,7.7228,7.7306,7.6448,7.6448,199500.0
2009-03-06 12:45:00,9.81,9.81,9.71,9.72,476200.0,7.6526,7.6526,7.5746,7.5824,476200.0
2009-03-06 12:50:00,9.72,9.81,9.72,9.77,202700.0,7.5824,7.6526,7.5824,7.6214,202700.0
2009-03-06 12:55:00,9.77,9.86,9.76,9.86,204200.0,7.6214,7.6916,7.6136,7.6916,204200.0
2009-03-06 13:00:00,9.86,9.86,9.81,9.82,99000.0,7.6916,7.6916,7.6526,7.6604,99000.0
2009-03-06 13:05:00,9.83,9.84,9.77,9.79,200300.0,7.6682,7.676,7.6214,7.637,200300.0
2009-03-06 13:10:00,9.78,9.83,9.76,9.76,118800.0,7.6292,7.6682,7.6136,7.6136,118800.0
2009-03-06 13:15:00,9.76,9.79,9.74,9.78,306100.0,7.6136,7.637,7.598,7.6292,306100.0
2009-03-06 13:20:00,9.78,9.84,9.75,9.82,195900.0,7.6292,7.676,7.6058,7.6604,195900.0
2009-03-06 13:25:00,9.82,9.87,9.8,9.86,158800.0,7.6604,7.6994,7.6448,7.6916,158800.0
2009-03-06 13:30:00,9.86,9.87,9.78,9.78,326600.0,7.6916,7.6994,7.6292,7.6292,326600.0
2009-03-06 13:35:00,9.78,9.81,9.76,9.81,333300.0,7.6292,7.6526,7.6136,7.6526,333300.0
2009-03-06 13:40:00,9.8,9.83,9.77,9.81,164900.0,7.6448,7.6682,7.6214,7.6526,164900.0
2009-03-06 13:45:00,9.81,9.83,9.76,9.8,333100.0,7.6526,7.6682,7.6136,7.6448,333100.0
2009-03-06 13:50:00,9.8,9.84,9.79,9.84,213800.0,7.6448,7.676,7.637,7.676,213800.0
2009-03-06 13:55:00,9.84,9.89,9.83,9.88,169500.0,7.676,7.715,7.6682,7.7072,169500.0
2009-03-06 14:00:00,9.88,10.01,9.88,9.95,358300.0,7.7072,7.8086,7.7072,7.7618,358300.0
2009-03-06 14:05:00,9.94,10.01,9.91,10.0,278300.0,7.754,7.8086,7.7306,7.8008,278300.0
2009-03-06 14:10:00,10.0,10.01,9.97,9.97,292300.0,7.8008,7.8086,7.7774,7.7774,292300.0
2009-03-06 14:15:00,9.98,9.98,9.92,9.94,332700.0,7.7852,7.7852,7.7384,7.754,332700.0
2009-03-06 14:20:00,9.94,10.0,9.93,9.98,290300.0,7.754,7.8008,7.7462,7.7852,290300.0
2009-03-06 14:25:00,9.98,10.05,9.96,10.05,226700.0,7.7852,7.8398,7.7696,7.8398,226700.0
2009-03-06 14:30:00,10.05,10.06,9.99,10.01,718100.0,7.8398,7.8476,7.793,7.8086,718100.0
2009-03-06 14:35:00,10.02,10.05,9.98,10.0,243100.0,7.8164,7.8398,7.7852,7.8008,243100.0
2009-03-06 14:40:00,9.99,10.0,9.83,9.87,382600.0,7.793,7.8008,7.6682,7.6994,382600.0
2009-03-06 14:45:00,9.87,9.93,9.84,9.84,233600.0,7.6994,7.7462,7.676,7.676,233600.0
2009-03-06 14:50:00,9.84,9.87,9.78,9.79,292400.0,7.676,7.6994,7.6292,7.637,292400.0
2009-03-06 14:55:00,9.8,9.85,9.78,9.81,267000.0,7.6448,7.6838,7.6292,7.6526,267000.0
2009-03-06 15:00:00,9.81,9.87,9.8,9.82,180000.0,7.6526,7.6994,7.6448,7.6604,180000.0
2009-03-06 15:05:00,9.83,9.84,9.76,9.81,178300.0,7.6682,7.676,7.6136,7.6526,178300.0
2009-03-06 15:10:00,9.82,9.86,9.8,9.82,178300.0,7.6604,7.6916,7.6448,7.6604,178300.0
2009-03-06 15:15:00,9.81,9.89,9.8,9.87,220500.0,7.6526,7.715,7.6448,7.6994,220500.0
2009-03-06 15:20:00,9.87,9.88,9.78,9.79,265100.0,7.6994,7.7072,7.6292,7.637,265100.0
2009-03-06 15:25:00,9.8,9.84,9.78,9.81,197500.0,7.6448,7.676,7.6292,7.6526,197500.0
2009-03-06 15:30:00,9.81,9.93,9.79,9.92,422300.0,7.6526,7.7462,7.637,7.7384,422300.0
2009-03-06 15:35:00,9.92,9.97,9.91,9.94,516900.0,7.7384,7.7774,7.7306,7.754,516900.0
2009-03-06 15:40:00,9.94,10.09,9.92,10.08,759900.0,7.754,7.871,7.7384,7.8632,759900.0
2009-03-06 15:45:00,10.08,10.17,10.03,10.11,788200.0,7.8632,7.9334,7.8242,7.8866,788200.0
2009-03-06 15:50:00,10.12,10.21,10.06,10.18,669400.0,7.8944,7.9646,7.8476,7.9412,669400.0
2009-03-06 15:55:00,10.19,10.32,10.18,10.27,1380800.0,7.949,8.0504,7.9412,8.0114,1380800.0
2009-03-09 09:30:00,9.99,10.14,9.86,10.1,367000.0,7.793,7.91,7.6916,7.8788,367000.0
2009-03-09 09:35:00,10.11,10.38,10.11,10.38,503900.0,7.8866,8.0972,7.8866,8.0972,503900.0
2009-03-09 09:40:00,10.37,10.58,10.33,10.4,764500.0,8.0894,8.2532,8.0582,8.1128,764500.0
2009-03-09 09:45:00,10.4,10.61,10.39,10.59,407000.0,8.1128,8.2766,8.105,8.261,407000.0
2009-03-09 09:50:00,10.59,10.7,10.55,10.69,527600.0,8.261,8.3468,8.2298,8.339,527600.0
2009-03-09 09:55:00,10.66,10.77,10.64,10.76,853400.0,8.3156,8.4014,8.3,8.3936,853400.0
2009-03-09 10:00:00,10.76,10.99,10.75,10.94,724900.0,8.3936,8.5731,8.3858,8.5341,724900.0
2009-03-09 10:05:00,10.94,11.2,10.92,11.1,890400.0,8.5341,8.7369,8.5185,8.6589,890400.0
2009-03-09 10:10:00,11.09,11.14,11.03,11.05,763400.0,8.6511,8.6901,8.6043,8.6199,763400.0
2009-03-09 10:15:00,11.04,11.15,11.03,11.05,503500.0,8.6121,8.6979,8.6043,8.6199,503500.0
2009-03-09 10:20:00,11.04,11.06,10.93,10.93,469700.0,8.6121,8.6277,8.5263,8.5263,469700.0
2009-03-09 10:25:00,10.94,10.97,10.88,10.91,387600.0,8.5341,8.5575,8.4872,8.5106,387600.0
2009-03-09 10:30:00,10.91,11.02,10.89,10.94,461000.0,8.5106,8.5965,8.495,8.5341,461000.0
2009-03-09 10:35:00,10.94,10.98,10.86,10.89,495700.0,8.5341,8.5653,8.4716,8.495,495700.0
2009-03-09 10:40:00,10.89,10.9,10.76,10.88,455800.0,8.495,8.5028,8.3936,8.4872,455800.0
2009-03-09 10:45:00,10.89,10.9,10.78,10.79,291400.0,8.495,8.5028,8.4092,8.417,291400.0
2009-03-09 10:50:00,10.79,10.8,10.72,10.78,342100.0,8.417,8.4248,8.3624,8.4092,342100.0
2009-03-09 10:55:00,10.77,10.79,10.59,10.59,296800.0,8.4014,8.417,8.261,8.261,296800.0
2009-03-09 11:00:00,10.59,10.71,10.58,10.59,262400.0,8.261,8.3546,8.2532,8.261,262400.0
2009-03-09 11:05:00,10.58,10.6,10.49,10.5,246200.0,8.2532,8.2688,8.183,8.1908,246200.0
2009-03-09 11:10:00,10.5,10.65,10.49,10.65,301200.0,8.1908,8.3078,8.183,8.3078,301200.0
2009-03-09 11:15:00,10.65,10.66,10.61,10.63,215800.0,8.3078,8.3156,8.2766,8.2922,215800.0
2009-03-09 11:20:00,10.64,10.65,10.56,10.6,139300.0,8.3,8.3078,8.2376,8.2688,139300.0
2009-03-09 11:25:00,10.6,10.7,10.59,10.68,251400.0,8.2688,8.3468,8.261,8.3312,251400.0
2009-03-09 11:30:00,10.69,10.74,10.66,10.7,251200.0,8.339,8.378,8.3156,8.3468,251200.0
2009-03-09 11:35:00,10.7,10.8,10.69,10.69,437600.0,8.3468,8.4248,8.339,8.339,437600.0
2009-03-09 11:40:00,10.7,10.77,10.69,10.74,210600.0,8.3468,8.4014,8.339,8.378,210600.0
2009-03-09 11:45:00,10.74,10.8,10.72,10.8,162200.0,8.378,8.4248,8.3624,8.4248,162200.0
2009-03-09 11:50:00,10.8,10.8,10.71,10.74,221200.0,8.4248,8.4248,8.3546,8.378,221200.0
2009-03-09 11:55:00,10.73,10.74,10.66,10.68,154200.0,8.3702,8.378,8.3156,8.3312,154200.0
2009-03-09 12:00:00,10.68,10.7,10.61,10.7,165600.0,8.3312,8.3468,8.2766,8.3468,165600.0
2009-03-09 12:05:00,10.7,10.73,10.67,10.71,176500.0,8.3468,8.3702,8.3234,8.3546,176500.0
2009-03-09 12:10:00,10.72,10.82,10.69,10.82,309500.0,8.3624,8.4404,8.339,8.4404,309500.0
2009-03-09 12:15:00,10.82,10.94,10.81,10.92,441500.0,8.4404,8.5341,8.4326,8.5185,441500.0
2009-03-09 12:20:00,10.92,11.0,10.88,10.94,786400.0,8.5185,8.5809,8.4872,8.5341,786400.0
2009-03-09 12:25:00,10.94,10.94,10.82,10.85,551300.0,8.5341,8.5341,8.4404,8.4638,551300.0
2009-03-09 12:30:00,10.85,10.94,10.84,10.93,286100.0,8.4638,8.5341,8.456,8.5263,286100.0
2009-03-09 12:35:00,10.93,10.95,10.85,10.87,418000.0,8.5263,8.5419,8.4638,8.4794,418000.0
2009-03-09 12:40:00,10.87,10.88,10.83,10.86,228100.0,8.4794,8.4872,8.4482,8.4716,228100.0
2009-03-09 12:45:00,10.85,10.89,10.84,10.88,141500.0,8.4638,8.495,8.456,8.4872,141500.0
2009-03-09 12:50:00,10.88,10.89,10.84,10.84,84300.0,8.4872,8.495,8.456,8.456,84300.0
2009-03-09 12:55:00,10.84,10.85,10.83,10.84,167700.0,8.456,8.4638,8.4482,8.456,167700.0
2009-03-09 13:00:00,10.84,10.84,10.77,10.79,454500.0,8.456,8.456,8.4014,8.417,454500.0
2009-03-09 13:05:00,10.8,10.81,10.68,10.75,581900.0,8.4248,8.4326,8.3312,8.3858,581900.0
2009-03-09 13:10:00,10.75,10.78,10.75,10.78,150100.0,8.3858,8.4092,8.3858,8.4092,150100.0
2009-03-09 13:15:00,10.77,10.8,10.76,10.79,167200.0,8.4014,8.4248,8.3936,8.417,167200.0
2009-03-09 13:20:00,10.78,10.8,10.77,10.77,171200.0,8.4092,8.4248,8.4014,8.4014,171200.0
2009-03-09 13:25:00,10.77,10.83,10.76,10.83,223900.0,8.4014,8.4482,8.3936,8.4482,223900.0
2009-03-09 13:30:00,10.82,10.84,10.78,10.83,97400.0,8.4404,8.456,8.4092,8.4482,97400.0
2009-03-09 13:35:00,10.83,10.84,10.77,10.77,166200.0,8.4482,8.456,8.4014,8.4014,166200.0
2009-03-09 13:40:00,10.78,10.8,10.75,10.77,231600.0,8.4092,8.4248,8.3858,8.4014,231600.0
2009-03-09 13:45:00,10.77,10.82,10.73,10.82,135100.0,8.4014,8.4404,8.3702,8.4404,135100.0
2009-03-09 13:50:00,10.83,10.88,10.81,10.82,109400.0,8.4482,8.4872,8.4326,8.4404,109400.0
2009-03-09 13:55:00,10.82,10.84,10.76,10.77,140900.0,8.4404,8.456,8.3936,8.4014,140900.0
2009-03-09 14:00:00,10.79,10.9,10.75,10.87,319900.0,8.417,8.5028,8.3858,8.4794,319900.0
2009-03-09 14:05:00,10.87,10.88,10.82,10.85,273500.0,8.4794,8.4872,8.4404,8.4638,273500.0
2009-03-09 14:10:00,10.86,10.88,10.8,10.81,246100.0,8.4716,8.4872,8.4248,8.4326,246100.0
2009-03-09 14:15:00,10.82,10.86,10.81,10.84,219600.0,8.4404,8.4716,8.4326,8.456,219600.0
2009-03-09 14:20:00,10.84,10.85,10.71,10.76,236400.0,8.456,8.4638,8.3546,8.3936,236400.0
2009-03-09 14:25:00,10.75,10.76,10.66,10.71,252400.0,8.3858,8.3936,8.3156,8.3546,252400.0
2009-03-09 14:30:00,10.71,10.72,10.62,10.65,355000.0,8.3546,8.3624,8.2844,8.3078,355000.0
2009-03-09 14:35:00,10.65,10.68,10.56,10.65,308500.0,8.3078,8.3312,8.2376,8.3078,308500.0
2009-03-09 14:40:00,10.64,10.65,10.58,10.61,151000.0,8.3,8.3078,8.2532,8.2766,151000.0
2009-03-09 14:45:00,10.61,10.71,10.59,10.66,144400.0,8.2766,8.3546,8.261,8.3156,144400.0
2009-03-09 14:50:00,10.67,10.74,10.66,10.71,122500.0,8.3234,8.378,8.3156,8.3546,122500.0
2009-03-09 14:55:00,10.71,10.76,10.67,10.68,142700.0,8.3546,8.3936,8.3234,8.3312,142700.0
2009-03-09 15:00:00,10.68,10.74,10.67,10.72,93800.0,8.3312,8.378,8.3234,8.3624,93800.0
2009-03-09 15:05:00,10.72,10.73,10.61,10.65,259300.0,8.3624,8.3702,8.2766,8.3078,259300.0
2009-03-09 15:10:00,10.65,10.65,10.52,10.54,353900.0,8.3078,8.3078,8.2064,8.222,353900.0
2009-03-09 15:15:00,10.54,10.55,10.46,10.5,445300.0,8.222,8.2298,8.1596,8.1908,445300.0
2009-03-09 15:20:00,10.49,10.52,10.44,10.45,220300.0,8.183,8.2064,8.144,8.1518,220300.0
2009-03-09 15:25:00,10.45,10.58,10.45,10.55,198500.0,8.1518,8.2532,8.1518,8.2298,198500.0
2009-03-09 15:30:00,10.55,10.69,10.49,10.63,562500.0,8.2298,8.339,8.183,8.2922,562500.0
2009-03-09 15:35:00,10.63,10.67,10.53,10.53,459700.0,8.2922,8.3234,8.2142,8.2142,459700.0
2009-03-09 15:40:00,10.53,10.57,10.49,10.55,486900.0,8.2142,8.2454,8.183,8.2298,486900.0
2009-03-09 15:45:00,10.56,10.56,10.46,10.47,546300.0,8.2376,8.2376,8.1596,8.1674,546300.0
2009-03-09 15:50:00,10.48,10.62,10.47,10.56,798100.0,8.1752,8.2844,8.1674,8.2376,798100.0
2009-03-09 15:55:00,10.57,10.64,10.55,10.62,909800.0,8.2454,8.3,8.2298,8.2844,909800.0
2009-03-10 09:30:00,11.14,11.42,10.81,11.24,721700.0,8.6901,8.9085,8.4326,8.7681,721700.0
2009-03-10 09:35:00,11.25,11.28,11.0,11.05,639400.0,8.7759,8.7993,8.5809,8.6199,639400.0
2009-03-10 09:40:00,11.05,11.35,11.05,11.21,970600.0,8.6199,8.8539,8.6199,8.7447,970600.0
2009-03-10 09:45:00,11.21,11.33,11.16,11.26,465200.0,8.7447,8.8383,8.7057,8.7837,465200.0
2009-03-10 09:50:00,11.27,11.33,11.23,11.26,434100.0,8.7915,8.8383,8.7603,8.7837,434100.0
2009-03-10 09:55:00,11.26,11.37,11.24,11.35,546300.0,8.7837,8.8695,8.7681,8.8539,546300.0
2009-03-10 10:00:00,11.36,11.64,11.35,11.53,822400.0,8.8617,9.0801,8.8539,8.9943,822400.0
2009-03-10 10:05:00,11.53,11.61,11.49,11.6,649800.0,8.9943,9.0567,8.9631,9.0489,649800.0
2009-03-10 10:10:00,11.61,11.7,11.6,11.67,443300.0,9.0567,9.1269,9.0489,9.1035,443300.0
2009-03-10 10:15:00,11.66,11.73,11.52,11.6,599900.0,9.0957,9.1503,8.9865,9.0489,599900.0
2009-03-10 10:20:00,11.6,11.63,11.55,11.56,311600.0,9.0489,9.0723,9.0099,9.0177,311600.0
2009-03-10 10:25:00,11.56,11.64,11.54,11.62,209700.0,9.0177,9.0801,9.0021,9.0645,209700.0
2009-03-10 10:30:00,11.63,11.66,11.58,11.6,304400.0,9.0723,9.0957,9.0333,9.0489,304400.0
2009-03-10 10:35:00,11.59,11.62,11.52,11.59,497800.0,9.0411,9.0645,8.9865,9.0411,497800.0
2009-03-10 10:40:00,11.6,11.64,11.57,11.57,175800.0,9.0489,9.0801,9.0255,9.0255,175800.0
2009-03-10 10:45:00,11.57,11.7,11.57,11.68,317400.0,9.0255,9.1269,9.0255,9.1113,317400.0
2009-03-10 10:50:00,11.68,11.69,11.53,11.54,346900.0,9.1113,9.1191,8.9943,9.0021,346900.0
2009-03-10 10:55:00,11.54,11.54,11.49,11.51,243100.0,9.0021,9.0021,8.9631,8.9787,243100.0
2009-03-10 11:00:00,11.52,11.6,11.49,11.55,354300.0,8.9865,9.0489,8.9631,9.0099,354300.0
2009-03-10 11:05:00,11.55,11.57,11.53,11.56,187500.0,9.0099,9.0255,8.9943,9.0177,187500.0
2009-03-10 11:10:00,11.56,11.58,11.55,11.58,105600.0,9.0177,9.0333,9.0099,9.0333,105600.0
2009-03-10 11:15:00,11.58,11.63,11.56,11.59,400500.0,9.0333,9.0723,9.0177,9.0411,400500.0
2009-03-10 11:20:00,11.59,11.63,11.56,11.59,191500.0,9.0411,9.0723,9.0177,9.0411,191500.0
2009-03-10 11:25:00,11.59,11.63,11.58,11.6,293000.0,9.0411,9.0723,9.0333,9.0489,293000.0
2009-03-10 11:30:00,11.6,11.61,11.58,11.59,276400.0,9.0489,9.0567,9.0333,9.0411,276400.0
2009-03-10 11:35:00,11.59,11.6,11.56,11.56,188300.0,9.0411,9.0489,9.0177,9.0177,188300.0
2009-03-10 11:40:00,11.56,11.59,11.55,11.56,108400.0,9.0177,9.0411,9.0099,9.0177,108400.0
2009-03-10 11:45:00,11.56,11.61,11.55,11.58,215900.0,9.0177,9.0567,9.0099,9.0333,215900.0
2009-03-10 11:50:00,11.58,11.64,11.57,11.6,207000.0,9.0333,9.0801,9.0255,9.0489,207000.0
2009-03-10 11:55:00,11.6,11.77,11.59,11.77,266200.0,9.0489,9.1815,9.0411,9.1815,266200.0
2009-03-10 12:00:00,11.77,11.88,11.74,11.87,428100.0,9.1815,9.2673,9.1581,9.2595,428100.0
2009-03-10 12:05:00,11.87,11.89,11.81,11.84,407400.0,9.2595,9.2751,9.2127,9.2361,407400.0
2009-03-10 12:10:00,11.84,11.85,11.8,11.81,272700.0,9.2361,9.2439,9.2049,9.2127,272700.0
2009-03-10 12:15:00,11.8,11.81,11.76,11.81,344500.0,9.2049,9.2127,9.1737,9.2127,344500.0
2009-03-10 12:20:00,11.8,11.81,11.72,11.77,198700.0,9.2049,9.2127,9.1425,9.1815,198700.0
2009-03-10 12:25:00,11.77,11.84,11.76,11.79,146300.0,9.1815,9.2361,9.1737,9.1971,146300.0
2009-03-10 12:30:00,11.78,11.81,11.76,11.8,187600.0,9.1893,9.2127,9.1737,9.2049,187600.0
2009-03-10 12:35:00,11.8,11.8,11.75,11.75,140100.0,9.2049,9.2049,9.1659,9.1659,140100.0
2009-03-10 12:40:00,11.76,11.79,11.75,11.79,162800.0,9.1737,9.1971,9.1659,9.1971,162800.0
2009-03-10 12:45:00,11.78,11.85,11.77,11.77,311000.0,9.1893,9.2439,9.1815,9.1815,311000.0
2009-03-10 12:50:00,11.77,11.8,11.75,11.76,216800.0,9.1815,9.2049,9.1659,9.1737,216800.0
2009-03-10 12:55:00,11.76,11.77,11.72,11.74,204800.0,9.1737,9.1815,9.1425,9.1581,204800.0
2009-03-10 13:00:00,11.74,11.76,11.71,11.71,109500.0,9.1581,9.1737,9.1347,9.1347,109500.0
2009-03-10 13:05:00,11.72,11.73,11.67,11.7,319300.0,9.1425,9.1503,9.1035,9.1269,319300.0
2009-03-10 13:10:00,11.7,11.84,11.69,11.84,354700.0,9.1269,9.2361,9.1191,9.2361,354700.0
2009-03-10 13:15:00,11.83,11.87,11.8,11.81,347600.0,9.2283,9.2595,9.2049,9.2127,347600.0
2009-03-10 13:20:00,11.81,11.86,11.79,11.8,132800.0,9.2127,9.2517,9.1971,9.2049,132800.0
2009-03-10 13:25:00,11.79,11.8,11.74,11.77,109600.0,9.1971,9.2049,9.1581,9.1815,109600.0
2009-03-10 13:30:00,11.76,11.86,11.76,11.85,145700.0,9.1737,9.2517,9.1737,9.2439,145700.0
2009-03-10 13:35:00,11.85,11.86,11.81,11.82,122300.0,9.2439,9.2517,9.2127,9.2205,122300.0
2009-03-10 13:40:00,11.81,11.9,11.81,11.89,457700.0,9.2127,9.2829,9.2127,9.2751,457700.0
2009-03-10 13:45:00,11.89,11.94,11.87,11.92,286700.0,9.2751,9.3141,9.2595,9.2985,286700.0
2009-03-10 13:50:00,11.92,11.93,11.83,11.84,185300.0,9.2985,9.3063,9.2283,9.2361,185300.0
2009-03-10 13:55:00,11.84,11.86,11.78,11.81,175900.0,9.2361,9.2517,9.1893,9.2127,175900.0
2009-03-10 14:00:00,11.81,11.84,11.76,11.84,171200.0,9.2127,9.2361,9.1737,9.2361,171200.0
2009-03-10 14:05:00,11.84,11.88,11.79,11.83,187500.0,9.2361,9.2673,9.1971,9.2283,187500.0
2009-03-10 14:10:00,11.83,11.86,11.77,11.79,364700.0,9.2283,9.2517,9.1815,9.1971,364700.0
2009-03-10 14:15:00,11.78,11.82,11.71,11.82,286300.0,9.1893,9.2205,9.1347,9.2205,286300.0
2009-03-10 14:20:00,11.82,11.84,11.73,11.77,187500.0,9.2205,9.2361,9.1503,9.1815,187500.0
2009-03-10 14:25:00,11.78,11.82,11.75,11.8,220100.0,9.1893,9.2205,9.1659,9.2049,220100.0
2009-03-10 14:30:00,11.8,11.86,11.79,11.83,153200.0,9.2049,9.2517,9.1971,9.2283,153200.0
2009-03-10 14:35:00,11.82,11.84,11.78,11.79,201500.0,9.2205,9.2361,9.1893,9.1971,201500.0
2009-03-10 14:40:00,11.81,11.83,11.78,11.83,111900.0,9.2127,9.2283,9.1893,9.2283,111900.0
2009-03-10 14:45:00,11.83,11.87,11.73,11.75,284800.0,9.2283,9.2595,9.1503,9.1659,284800.0
2009-03-10 14:50:00,11.74,11.83,11.73,11.8,251000.0,9.1581,9.2283,9.1503,9.2049,251000.0
2009-03-10 14:55:00,11.8,11.9,11.8,11.9,429400.0,9.2049,9.2829,9.2049,9.2829,429400.0
2009-03-10 15:00:00,11.9,11.94,11.86,11.89,567100.0,9.2829,9.3141,9.2517,9.2751,567100.0
2009-03-10 15:05:00,11.88,12.05,11.88,12.03,842500.0,9.2673,9.3999,9.2673,9.3843,842500.0
2009-03-10 15:10:00,12.03,12.06,11.94,11.95,543900.0,9.3843,9.4077,9.3141,9.3219,543900.0
2009-03-10 15:15:00,11.94,11.97,11.84,11.94,530700.0,9.3141,9.3375,9.2361,9.3141,530700.0
2009-03-10 15:20:00,11.94,11.99,11.87,11.91,481300.0,9.3141,9.3531,9.2595,9.2907,481300.0
2009-03-10 15:25:00,11.91,12.09,11.9,12.08,574200.0,9.2907,9.4311,9.2829,9.4233,574200.0
2009-03-10 15:30:00,12.06,12.09,11.96,12.04,523800.0,9.4077,9.4311,9.3297,9.3921,523800.0
2009-03-10 15:35:00,12.03,12.04,11.97,12.0,653300.0,9.3843,9.3921,9.3375,9.3609,653300.0
2009-03-10 15:40:00,12.0,12.08,11.99,12.06,945200.0,9.3609,9.4233,9.3531,9.4077,945200.0
2009-03-10 15:45:00,12.08,12.12,12.01,12.09,978100.0,9.4233,9.4545,9.3687,9.4311,978100.0
2009-03-10 15:50:00,12.08,12.16,12.08,12.09,1316500.0,9.4233,9.4857,9.4233,9.4311,1316500.0
2009-03-10 15:55:00,12.1,12.2,12.09,12.14,1783800.0,9.4389,9.517,9.4311,9.4701,1783800.0
2009-03-11 09:30:00,11.58,11.74,11.27,11.27,1052000.0,9.0333,9.1581,8.7915,8.7915,1052000.0
2009-03-11 09:35:00,11.27,11.6,11.18,11.56,1155900.0,8.7915,9.0489,8.7213,9.0177,1155900.0
2009-03-11 09:40:00,11.56,11.74,11.45,11.74,816000.0,9.0177,9.1581,8.9319,9.1581,816000.0
2009-03-11 09:45:00,11.73,11.77,11.62,11.7,701400.0,9.1503,9.1815,9.0645,9.1269,701400.0
2009-03-11 09:50:00,11.71,11.84,11.63,11.7,607700.0,9.1347,9.2361,9.0723,9.1269,607700.0
2009-03-11 09:55:00,11.7,11.71,11.56,11.59,627000.0,9.1269,9.1347,9.0177,9.0411,627000.0
2009-03-11 10:00:00,11.59,11.65,11.48,11.63,496200.0,9.0411,9.0879,8.9553,9.0723,496200.0
2009-03-11 10:05:00,11.63,11.7,11.5,11.52,375700.0,9.0723,9.1269,8.9709,8.9865,375700.0
2009-03-11 10:10:00,11.51,11.59,11.39,11.55,569000.0,8.9787,9.0411,8.8851,9.0099,569000.0
2009-03-11 10:15:00,11.54,11.7,11.54,11.65,445700.0,9.0021,9.1269,9.0021,9.0879,445700.0
2009-03-11 10:20:00,11.64,11.75,11.6,11.65,341600.0,9.0801,9.1659,9.0489,9.0879,341600.0
2009-03-11 10:25:00,11.65,11.86,11.65,11.86,418700.0,9.0879,9.2517,9.0879,9.2517,418700.0
2009-03-11 10:30:00,11.86,11.89,11.79,11.8,482400.0,9.2517,9.2751,9.1971,9.2049,482400.0
2009-03-11 10:35:00,11.79,11.85,11.73,11.85,505100.0,9.1971,9.2439,9.1503,9.2439,505100.0
2009-03-11 10:40:00,11.85,11.98,11.84,11.94,757400.0,9.2439,9.3453,9.2361,9.3141,757400.0
2009-03-11 10:45:00,11.94,11.95,11.82,11.9,657100.0,9.3141,9.3219,9.2205,9.2829,657100.0
2009-03-11 10:50:00,11.9,12.1,11.9,12.0,713200.0,9.2829,9.4389,9.2829,9.3609,713200.0
2009-03-11 10:55:00,12.0,12.05,11.95,11.99,296500.0,9.3609,9.3999,9.3219,9.3531,296500.0
2009-03-11 11:00:00,11.99,12.05,11.97,11.99,332200.0,9.3531,9.3999,9.3375,9.3531,332200.0
2009-03-11 11:05:00,11.98,12.04,11.98,12.0,222000.0,9.3453,9.3921,9.3453,9.3609,222000.0
2009-03-11 11:10:00,12.0,12.04,11.98,12.0,347500.0,9.3609,9.3921,9.3453,9.3609,347500.0
2009-03-11 11:15:00,12.0,12.04,11.89,11.9,357900.0,9.3609,9.3921,9.2751,9.2829,357900.0
2009-03-11 11:20:00,11.9,11.9,11.74,11.77,642500.0,9.2829,9.2829,9.1581,9.1815,642500.0
2009-03-11 11:25:00,11.78,11.81,11.66,11.67,463200.0,9.1893,9.2127,9.0957,9.1035,463200.0
2009-03-11 11:30:00,11.66,11.69,11.6,11.62,464600.0,9.0957,9.1191,9.0489,9.0645,464600.0
2009-03-11 11:35:00,11.62,11.65,11.46,11.65,460100.0,9.0645,9.0879,8.9397,9.0879,460100.0
2009-03-11 11:40:00,11.66,11.66,11.51,11.52,311400.0,9.0957,9.0957,8.9787,8.9865,311400.0
2009-03-11 11:45:00,11.51,11.55,11.46,11.55,271900.0,8.9787,9.0099,8.9397,9.0099,271900.0
2009-03-11 11:50:00,11.55,11.74,11.5,11.74,190200.0,9.0099,9.1581,8.9709,9.1581,190200.0
2009-03-11 11:55:00,11.74,11.8,11.66,11.79,243600.0,9.1581,9.2049,9.0957,9.1971,243600.0
2009-03-11 12:00:00,11.8,11.89,11.75,11.76,276300.0,9.2049,9.2751,9.1659,9.1737,276300.0
2009-03-11 12:05:00,11.76,11.79,11.75,11.76,173500.0,9.1737,9.1971,9.1659,9.1737,173500.0
2009-03-11 12:10:00,11.77,11.82,11.76,11.82,164500.0,9.1815,9.2205,9.1737,9.2205,164500.0
2009-03-11 12:15:00,11.82,11.87,11.76,11.77,176800.0,9.2205,9.2595,9.1737,9.1815,176800.0
2009-03-11 12:20:00,11.77,11.82,11.76,11.77,157200.0,9.1815,9.2205,9.1737,9.1815,157200.0
2009-03-11 12:25:00,11.77,11.77,11.72,11.76,268200.0,9.1815,9.1815,9.1425,9.1737,268200.0
2009-03-11 12:30:00,11.76,11.84,11.76,11.84,191300.0,9.1737,9.2361,9.1737,9.2361,191300.0
2009-03-11 12:35:00,11.84,11.88,11.64,11.64,362900.0,9.2361,9.2673,9.0801,9.0801,362900.0
2009-03-11 12:40:00,11.65,11.71,11.63,11.67,287100.0,9.0879,9.1347,9.0723,9.1035,287100.0
2009-03-11 12:45:00,11.67,11.75,11.67,11.74,107700.0,9.1035,9.1659,9.1035,9.1581,107700.0
2009-03-11 12:50:00,11.74,11.8,11.7,11.8,99200.0,9.1581,9.2049,9.1269,9.2049,99200.0
2009-03-11 12:55:00,11.79,11.82,11.65,11.66,343700.0,9.1971,9.2205,9.0879,9.0957,343700.0
2009-03-11 13:00:00,11.65,11.7,11.64,11.68,233500.0,9.0879,9.1269,9.0801,9.1113,233500.0
2009-03-11 13:05:00,11.68,11.73,11.63,11.64,247900.0,9.1113,9.1503,9.0723,9.0801,247900.0
2009-03-11 13:10:00,11.64,11.71,11.63,11.69,92700.0,9.0801,9.1347,9.0723,9.1191,92700.0
2009-03-11 13:15:00,11.69,11.77,11.66,11.72,249400.0,9.1191,9.1815,9.0957,9.1425,249400.0
2009-03-11 13:20:00,11.72,11.74,11.68,11.69,100800.0,9.1425,9.1581,9.1113,9.1191,100800.0
2009-03-11 13:25:00,11.69,11.7,11.58,11.59,149300.0,9.1191,9.1269,9.0333,9.0411,149300.0
2009-03-11 13:30:00,11.6,11.63,11.58,11.61,108400.0,9.0489,9.0723,9.0333,9.0567,108400.0
2009-03-11 13:35:00,11.6,11.8,11.6,11.8,204700.0,9.0489,9.2049,9.0489,9.2049,204700.0
2009-03-11 13:40:00,11.8,11.82,11.74,11.81,192100.0,9.2049,9.2205,9.1581,9.2127,192100.0
2009-03-11 13:45:00,11.81,11.83,11.75,11.75,134300.0,9.2127,9.2283,9.1659,9.1659,134300.0
2009-03-11 13:50:00,11.75,11.77,11.7,11.7,122100.0,9.1659,9.1815,9.1269,9.1269,122100.0
2009-03-11 13:55:00,11.7,11.79,11.7,11.79,177800.0,9.1269,9.1971,9.1269,9.1971,177800.0
2009-03-11 14:00:00,11.79,11.82,11.75,11.77,264300.0,9.1971,9.2205,9.1659,9.1815,264300.0
2009-03-11 14:05:00,11.76,11.77,11.69,11.69,156900.0,9.1737,9.1815,9.1191,9.1191,156900.0
2009-03-11 14:10:00,11.69,11.71,11.65,11.66,185200.0,9.1191,9.1347,9.0879,9.0957,185200.0
2009-03-11 14:15:00,11.66,11.66,11.55,11.56,264300.0,9.0957,9.0957,9.0099,9.0177,264300.0
2009-03-11 14:20:00,11.56,11.6,11.56,11.6,252600.0,9.0177,9.0489,9.0177,9.0489,252600.0
2009-03-11 14:25:00,11.6,11.67,11.56,11.66,236500.0,9.0489,9.1035,9.0177,9.0957,236500.0
2009-03-11 14:30:00,11.66,11.74,11.65,11.72,211100.0,9.0957,9.1581,9.0879,9.1425,211100.0
2009-03-11 14:35:00,11.72,11.78,11.71,11.75,276500.0,9.1425,9.1893,9.1347,9.1659,276500.0
2009-03-11 14:40:00,11.74,11.84,11.68,11.84,283500.0,9.1581,9.2361,9.1113,9.2361,283500.0
2009-03-11 14:45:00,11.84,11.89,11.79,11.83,270500.0,9.2361,9.2751,9.1971,9.2283,270500.0
2009-03-11 14:50:00,11.84,11.89,11.78,11.79,186800.0,9.2361,9.2751,9.1893,9.1971,186800.0
2009-03-11 14:55:00,11.79,11.79,11.73,11.74,198300.0,9.1971,9.1971,9.1503,9.1581,198300.0
2009-03-11 15:00:00,11.73,11.9,11.73,11.89,162900.0,9.1503,9.2829,9.1503,9.2751,162900.0
2009-03-11 15:05:00,11.89,11.91,11.82,11.89,193400.0,9.2751,9.2907,9.2205,9.2751,193400.0
2009-03-11 15:10:00,11.89,12.05,11.88,12.04,492200.0,9.2751,9.3999,9.2673,9.3921,492200.0
2009-03-11 15:15:00,12.04,12.04,11.96,12.01,373600.0,9.3921,9.3921,9.3297,9.3687,373600.0
2009-03-11 15:20:00,12.01,12.09,11.97,12.02,370800.0,9.3687,9.4311,9.3375,9.3765,370800.0
2009-03-11 15:25:00,12.02,12.05,11.9,11.93,279500.0,9.3765,9.3999,9.2829,9.3063,279500.0
2009-03-11 15:30:00,11.93,11.98,11.9,11.96,256100.0,9.3063,9.3453,9.2829,9.3297,256100.0
2009-03-11 15:35:00,11.96,12.09,11.96,12.09,282000.0,9.3297,9.4311,9.3297,9.4311,282000.0
2009-03-11 15:40:00,12.08,12.15,12.05,12.1,443900.0,9.4233,9.4779,9.3999,9.4389,443900.0
2009-03-11 15:45:00,12.09,12.14,11.98,12.03,701700.0,9.4311,9.4701,9.3453,9.3843,701700.0
2009-03-11 15:50:00,12.03,12.04,11.97,11.99,672800.0,9.3843,9.3921,9.3375,9.3531,672800.0
2009-03-11 15:55:00,11.99,11.99,11.9,11.93,889500.0,9.3531,9.3531,9.2829,9.3063,889500.0
2009-03-12 09:30:00,11.76,11.78,11.43,11.49,900600.0,9.1737,9.1893,8.9163,8.9631,900600.0
2009-03-12 09:35:00,11.49,11.54,11.16,11.21,870100.0,8.9631,9.0021,8.7057,8.7447,870100.0
2009-03-12 09:40:00,11.21,11.37,11.09,11.32,556900.0,8.7447,8.8695,8.6511,8.8305,556900.0
2009-03-12 09:45:00,11.32,11.41,11.16,11.41,757500.0,8.8305,8.9007,8.7057,8.9007,757500.0
2009-03-12 09:50:00,11.41,11.52,11.35,11.37,598100.0,8.9007,8.9865,8.8539,8.8695,598100.0
2009-03-12 09:55:00,11.37,11.57,11.35,11.52,360200.0,8.8695,9.0255,8.8539,8.9865,360200.0
2009-03-12 10:00:00,11.52,11.74,11.52,11.68,377800.0,8.9865,9.1581,8.9865,9.1113,377800.0
2009-03-12 10:05:00,11.69,11.71,11.56,11.57,388700.0,9.1191,9.1347,9.0177,9.0255,388700.0
2009-03-12 10:10:00,11.57,11.66,11.55,11.59,507400.0,9.0255,9.0957,9.0099,9.0411,507400.0
2009-03-12 10:15:00,11.59,11.89,11.57,11.85,661800.0,9.0411,9.2751,9.0255,9.2439,661800.0
2009-03-12 10:20:00,11.85,12.06,11.81,11.84,846300.0,9.2439,9.4077,9.2127,9.2361,846300.0
2009-03-12 10:25:00,11.84,11.94,11.75,11.76,573800.0,9.2361,9.3141,9.1659,9.1737,573800.0
2009-03-12 10:30:00,11.76,11.82,11.62,11.68,495500.0,9.1737,9.2205,9.0645,9.1113,495500.0
2009-03-12 10:35:00,11.69,11.71,11.62,11.68,207800.0,9.1191,9.1347,9.0645,9.1113,207800.0
2009-03-12 10:40:00,11.69,11.83,11.68,11.8,501700.0,9.1191,9.2283,9.1113,9.2049,501700.0
2009-03-12 10:45:00,11.8,11.84,11.73,11.78,405800.0,9.2049,9.2361,9.1503,9.1893,405800.0
2009-03-12 10:50:00,11.79,11.79,11.71,11.75,301600.0,9.1971,9.1971,9.1347,9.1659,301600.0
2009-03-12 10:55:00,11.76,11.76,11.69,11.72,171000.0,9.1737,9.1737,9.1191,9.1425,171000.0
2009-03-12 11:00:00,11.71,11.74,11.63,11.7,288800.0,9.1347,9.1581,9.0723,9.1269,288800.0
2009-03-12 11:05:00,11.69,11.71,11.57,11.66,268300.0,9.1191,9.1347,9.0255,9.0957,268300.0
2009-03-12 11:10:00,11.66,11.76,11.62,11.72,181800.0,9.0957,9.1737,9.0645,9.1425,181800.0
2009-03-12 11:15:00,11.71,11.74,11.68,11.7,181200.0,9.1347,9.1581,9.1113,9.1269,181200.0
2009-03-12 11:20:00,11.69,11.7,11.58,11.59,261000.0,9.1191,9.1269,9.0333,9.0411,261000.0
2009-03-12 11:25:00,11.59,11.61,11.51,11.56,402500.0,9.0411,9.0567,8.9787,9.0177,402500.0
2009-03-12 11:30:00,11.55,11.6,11.48,11.49,240000.0,9.0099,9.0489,8.9553,8.9631,240000.0
2009-03-12 11:35:00,11.49,11.5,11.45,11.49,180800.0,8.9631,8.9709,8.9319,8.9631,180800.0
2009-03-12 11:40:00,11.48,11.63,11.48,11.62,192900.0,8.9553,9.0723,8.9553,9.0645,192900.0
2009-03-12 11:45:00,11.63,11.73,11.56,11.56,321500.0,9.0723,9.1503,9.0177,9.0177,321500.0
2009-03-12 11:50:00,11.57,11.67,11.52,11.52,128200.0,9.0255,9.1035,8.9865,8.9865,128200.0
2009-03-12 11:55:00,11.53,11.56,11.5,11.55,142600.0,8.9943,9.0177,8.9709,9.0099,142600.0
2009-03-12 12:00:00,11.55,11.69,11.55,11.63,268400.0,9.0099,9.1191,9.0099,9.0723,268400.0
2009-03-12 12:05:00,11.62,11.73,11.62,11.72,323700.0,9.0645,9.1503,9.0645,9.1425,323700.0
2009-03-12 12:10:00,11.72,11.76,11.67,11.76,144500.0,9.1425,9.1737,9.1035,9.1737,144500.0
2009-03-12 12:15:00,11.75,11.88,11.73,11.85,410600.0,9.1659,9.2673,9.1503,9.2439,410600.0
2009-03-12 12:20:00,11.85,11.94,11.85,11.9,363600.0,9.2439,9.3141,9.2439,9.2829,363600.0
2009-03-12 12:25:00,11.91,11.92,11.81,11.87,473300.0,9.2907,9.2985,9.2127,9.2595,473300.0
2009-03-12 12:30:00,11.88,11.92,11.84,11.89,152300.0,9.2673,9.2985,9.2361,9.2751,152300.0
2009-03-12 12:35:00,11.9,12.06,11.9,12.03,662400.0,9.2829,9.4077,9.2829,9.3843,662400.0
2009-03-12 12:40:00,12.03,12.04,12.02,12.02,119400.0,9.3843,9.3921,9.3765,9.3765,119400.0
2009-03-12 12:45:00,12.02,12.04,11.96,12.02,329500.0,9.3765,9.3921,9.3297,9.3765,329500.0
2009-03-12 12:50:00,12.02,12.13,11.98,12.13,284000.0,9.3765,9.4623,9.3453,9.4623,284000.0
2009-03-12 12:55:00,12.14,12.2,12.12,12.19,328200.0,9.4701,9.517,9.4545,9.5091,328200.0
2009-03-12 13:00:00,12.18,12.35,12.18,12.3,638900.0,9.5013,9.634,9.5013,9.595,638900.0
2009-03-12 13:05:00,12.29,12.3,12.21,12.29,227700.0,9.5872,9.595,9.5248,9.5872,227700.0
2009-03-12 13:10:00,12.29,12.29,12.22,12.23,216100.0,9.5872,9.5872,9.5326,9.5404,216100.0
2009-03-12 13:15:00,12.23,12.25,12.2,12.23,180600.0,9.5404,9.556,9.517,9.5404,180600.0
2009-03-12 13:20:00,12.23,12.26,12.23,12.23,148200.0,9.5404,9.5638,9.5404,9.5404,148200.0
2009-03-12 13:25:00,12.23,12.24,12.17,12.22,274300.0,9.5404,9.5482,9.4935,9.5326,274300.0
2009-03-12 13:30:00,12.22,12.28,12.21,12.28,262000.0,9.5326,9.5794,9.5248,9.5794,262000.0
2009-03-12 13:35:00,12.27,12.34,12.27,12.31,218900.0,9.5716,9.6262,9.5716,9.6028,218900.0
2009-03-12 13:40:00,12.3,12.38,12.3,12.36,326900.0,9.595,9.6574,9.595,9.6418,326900.0
2009-03-12 13:45:00,12.37,12.43,12.35,12.43,253400.0,9.6496,9.6964,9.634,9.6964,253400.0
2009-03-12 13:50:00,12.43,12.46,12.39,12.42,496800.0,9.6964,9.7198,9.6652,9.6886,496800.0
2009-03-12 13:55:00,12.42,12.43,12.33,12.35,218500.0,9.6886,9.6964,9.6184,9.634,218500.0
2009-03-12 14:00:00,12.34,12.4,12.32,12.38,171300.0,9.6262,9.673,9.6106,9.6574,171300.0
2009-03-12 14:05:00,12.38,12.41,12.33,12.35,209800.0,9.6574,9.6808,9.6184,9.634,209800.0
2009-03-12 14:10:00,12.35,12.57,12.35,12.5,643100.0,9.634,9.8056,9.634,9.751,643100.0
2009-03-12 14:15:00,12.5,12.73,12.49,12.7,724900.0,9.751,9.9304,9.7432,9.907,724900.0
2009-03-12 14:20:00,12.69,12.73,12.51,12.51,434900.0,9.8992,9.9304,9.7588,9.7588,434900.0
2009-03-12 14:25:00,12.51,12.62,12.51,12.62,339200.0,9.7588,9.8446,9.7588,9.8446,339200.0
2009-03-12 14:30:00,12.62,12.7,12.59,12.66,494000.0,9.8446,9.907,9.8212,9.8758,494000.0
2009-03-12 14:35:00,12.66,12.74,12.61,12.73,359900.0,9.8758,9.9382,9.8368,9.9304,359900.0
2009-03-12 14:40:00,12.73,12.84,12.72,12.81,548000.0,9.9304,10.0162,9.9226,9.9928,548000.0
2009-03-12 14:45:00,12.81,12.9,12.81,12.84,292600.0,9.9928,10.063,9.9928,10.0162,292600.0
2009-03-12 14:50:00,12.85,12.89,12.78,12.78,477500.0,10.024,10.0552,9.9694,9.9694,477500.0
2009-03-12 14:55:00,12.79,12.83,12.68,12.74,508500.0,9.9772,10.0084,9.8914,9.9382,508500.0
2009-03-12 15:00:00,12.75,12.79,12.66,12.67,669200.0,9.946,9.9772,9.8758,9.8836,669200.0
2009-03-12 15:05:00,12.67,12.71,12.65,12.68,268500.0,9.8836,9.9148,9.868,9.8914,268500.0
2009-03-12 15:10:00,12.68,12.97,12.68,12.96,608800.0,9.8914,10.1176,9.8914,10.1098,608800.0
2009-03-12 15:15:00,12.97,13.04,12.89,12.9,741700.0,10.1176,10.1722,10.0552,10.063,741700.0
2009-03-12 15:20:00,12.9,12.91,12.74,12.74,644500.0,10.063,10.0708,9.9382,9.9382,644500.0
2009-03-12 15:25:00,12.74,12.87,12.7,12.87,309300.0,9.9382,10.0396,9.907,10.0396,309300.0
2009-03-12 15:30:00,12.87,13.09,12.86,13.03,1053700.0,10.0396,10.2112,10.0318,10.1644,1053700.0
2009-03-12 15:35:00,13.03,13.06,12.91,13.04,697100.0,10.1644,10.1878,10.0708,10.1722,697100.0
2009-03-12 15:40:00,13.03,13.16,13.03,13.13,1104200.0,10.1644,10.2658,10.1644,10.2424,1104200.0
2009-03-12 15:45:00,13.12,13.38,13.1,13.27,1327600.0,10.2346,10.4374,10.219,10.3516,1327600.0
2009-03-12 15:50:00,13.27,13.33,13.14,13.2,1617400.0,10.3516,10.3984,10.2502,10.297,1617400.0
2009-03-12 15:55:00,13.2,13.23,13.08,13.17,2200000.0,10.297,10.3204,10.2034,10.2736,2200000.0
2009-03-13 09:30:00,13.14,13.15,12.8,13.0,697800.0,10.2502,10.258,9.985,10.141,697800.0
2009-03-13 09:35:00,13.01,13.14,12.96,13.09,1176800.0,10.1488,10.2502,10.1098,10.2112,1176800.0
2009-03-13 09:40:00,13.09,13.27,12.85,12.91,927500.0,10.2112,10.3516,10.024,10.0708,927500.0
2009-03-13 09:45:00,12.91,13.19,12.86,13.07,629600.0,10.0708,10.2892,10.0318,10.1956,629600.0
2009-03-13 09:50:00,13.06,13.17,12.9,13.17,265700.0,10.1878,10.2736,10.063,10.2736,265700.0
2009-03-13 09:55:00,13.17,13.19,12.95,13.18,279800.0,10.2736,10.2892,10.102,10.2814,279800.0
2009-03-13 10:00:00,13.17,13.22,13.04,13.13,303000.0,10.2736,10.3126,10.1722,10.2424,303000.0
2009-03-13 10:05:00,13.12,13.39,13.12,13.24,545500.0,10.2346,10.4452,10.2346,10.3282,545500.0
2009-03-13 10:10:00,13.24,13.3,13.18,13.21,250100.0,10.3282,10.375,10.2814,10.3048,250100.0
2009-03-13 10:15:00,13.2,13.22,13.07,13.17,233900.0,10.297,10.3126,10.1956,10.2736,233900.0
2009-03-13 10:20:00,13.18,13.23,13.02,13.02,271300.0,10.2814,10.3204,10.1566,10.1566,271300.0
2009-03-13 10:25:00,13.03,13.03,12.93,12.96,519000.0,10.1644,10.1644,10.0864,10.1098,519000.0
2009-03-13 10:30:00,12.95,12.98,12.83,12.84,478800.0,10.102,10.1254,10.0084,10.0162,478800.0
2009-03-13 10:35:00,12.85,12.95,12.75,12.93,336300.0,10.024,10.102,9.946,10.0864,336300.0
2009-03-13 10:40:00,12.93,12.97,12.9,12.96,270700.0,10.0864,10.1176,10.063,10.1098,270700.0
2009-03-13 10:45:00,12.95,13.0,12.88,12.95,609900.0,10.102,10.141,10.0474,10.102,609900.0
2009-03-13 10:50:00,12.95,12.96,12.75,12.76,360100.0,10.102,10.1098,9.946,9.9538,360100.0
2009-03-13 10:55:00,12.76,12.8,12.66,12.68,646800.0,9.9538,9.985,9.8758,9.8914,646800.0
2009-03-13 11:00:00,12.68,12.71,12.64,12.65,416500.0,9.8914,9.9148,9.8602,9.868,416500.0
2009-03-13 11:05:00,12.64,12.64,12.4,12.41,750300.0,9.8602,9.8602,9.673,9.6808,750300.0
2009-03-13 11:10:00,12.41,12.49,12.33,12.47,631400.0,9.6808,9.7432,9.6184,9.7276,631400.0
2009-03-13 11:15:00,12.48,12.56,12.39,12.39,702700.0,9.7354,9.7978,9.6652,9.6652,702700.0
2009-03-13 11:20:00,12.39,12.4,12.2,12.36,907700.0,9.6652,9.673,9.517,9.6418,907700.0
2009-03-13 11:25:00,12.36,12.36,12.25,12.27,343500.0,9.6418,9.6418,9.556,9.5716,343500.0
2009-03-13 11:30:00,12.26,12.27,12.08,12.1,574400.0,9.5638,9.5716,9.4233,9.4389,574400.0
2009-03-13 11:35:00,12.09,12.24,12.09,12.2,484400.0,9.4311,9.5482,9.4311,9.517,484400.0
2009-03-13 11:40:00,12.2,12.22,12.15,12.15,291100.0,9.517,9.5326,9.4779,9.4779,291100.0
2009-03-13 11:45:00,12.16,12.17,12.03,12.05,334800.0,9.4857,9.4935,9.3843,9.3999,334800.0
2009-03-13 11:50:00,12.05,12.11,12.01,12.02,250900.0,9.3999,9.4467,9.3687,9.3765,250900.0
2009-03-13 11:55:00,12.01,12.09,12.01,12.06,347700.0,9.3687,9.4311,9.3687,9.4077,347700.0
2009-03-13 12:00:00,12.07,12.17,12.06,12.1,828200.0,9.4155,9.4935,9.4077,9.4389,828200.0
2009-03-13 12:05:00,12.1,12.1,12.0,12.04,538400.0,9.4389,9.4389,9.3609,9.3921,538400.0
2009-03-13 12:10:00,12.06,12.06,11.94,12.0,549800.0,9.4077,9.4077,9.3141,9.3609,549800.0
2009-03-13 12:15:00,11.99,12.01,11.93,11.99,451000.0,9.3531,9.3687,9.3063,9.3531,451000.0
2009-03-13 12:20:00,11.99,12.04,11.96,12.03,230700.0,9.3531,9.3921,9.3297,9.3843,230700.0
2009-03-13 12:25:00,12.04,12.1,11.99,12.04,355200.0,9.3921,9.4389,9.3531,9.3921,355200.0
2009-03-13 12:30:00,12.03,12.12,12.02,12.09,175900.0,9.3843,9.4545,9.3765,9.4311,175900.0
2009-03-13 12:35:00,12.1,12.19,12.09,12.19,147800.0,9.4389,9.5091,9.4311,9.5091,147800.0
2009-03-13 12:40:00,12.19,12.34,12.18,12.32,389000.0,9.5091,9.6262,9.5013,9.6106,389000.0
2009-03-13 12:45:00,12.32,12.39,12.3,12.34,262800.0,9.6106,9.6652,9.595,9.6262,262800.0
2009-03-13 12:50:00,12.33,12.35,12.3,12.34,170100.0,9.6184,9.634,9.595,9.6262,170100.0
2009-03-13 12:55:00,12.34,12.41,12.31,12.4,302800.0,9.6262,9.6808,9.6028,9.673,302800.0
2009-03-13 13:00:00,12.4,12.49,12.39,12.47,441800.0,9.673,9.7432,9.6652,9.7276,441800.0
2009-03-13 13:05:00,12.46,12.53,12.46,12.5,424300.0,9.7198,9.7744,9.7198,9.751,424300.0
2009-03-13 13:10:00,12.5,12.69,12.49,12.69,218700.0,9.751,9.8992,9.7432,9.8992,218700.0
2009-03-13 13:15:00,12.69,12.75,12.67,12.73,555400.0,9.8992,9.946,9.8836,9.9304,555400.0
2009-03-13 13:20:00,12.73,12.79,12.7,12.75,507100.0,9.9304,9.9772,9.907,9.946,507100.0
2009-03-13 13:25:00,12.75,12.85,12.74,12.81,358600.0,9.946,10.024,9.9382,9.9928,358600.0
2009-03-13 13:30:00,12.81,12.82,12.73,12.74,298000.0,9.9928,10.0006,9.9304,9.9382,298000.0
2009-03-13 13:35:00,12.74,12.79,12.68,12.69,389300.0,9.9382,9.9772,9.8914,9.8992,389300.0
2009-03-13 13:40:00,12.69,12.79,12.67,12.78,295300.0,9.8992,9.9772,9.8836,9.9694,295300.0
2009-03-13 13:45:00,12.78,12.78,12.71,12.73,364200.0,9.9694,9.9694,9.9148,9.9304,364200.0
2009-03-13 13:50:00,12.74,12.78,12.73,12.76,388000.0,9.9382,9.9694,9.9304,9.9538,388000.0
2009-03-13 13:55:00,12.75,12.78,12.73,12.78,283800.0,9.946,9.9694,9.9304,9.9694,283800.0
2009-03-13 14:00:00,12.78,12.79,12.73,12.73,384800.0,9.9694,9.9772,9.9304,9.9304,384800.0
2009-03-13 14:05:00,12.73,12.8,12.71,12.8,222900.0,9.9304,9.985,9.9148,9.985,222900.0
2009-03-13 14:10:00,12.8,12.84,12.78,12.81,335600.0,9.985,10.0162,9.9694,9.9928,335600.0
2009-03-13 14:15:00,12.81,12.81,12.75,12.77,438400.0,9.9928,9.9928,9.946,9.9616,438400.0
2009-03-13 14:20:00,12.77,12.78,12.74,12.74,402500.0,9.9616,9.9694,9.9382,9.9382,402500.0
2009-03-13 14:25:00,12.74,12.8,12.74,12.77,425300.0,9.9382,9.985,9.9382,9.9616,425300.0
2009-03-13 14:30:00,12.77,12.8,12.73,12.77,366400.0,9.9616,9.985,9.9304,9.9616,366400.0
2009-03-13 14:35:00,12.77,12.85,12.77,12.82,187500.0,9.9616,10.024,9.9616,10.0006,187500.0
2009-03-13 14:40:00,12.81,12.89,12.77,12.89,407200.0,9.9928,10.0552,9.9616,10.0552,407200.0
2009-03-13 14:45:00,12.88,12.95,12.88,12.93,348600.0,10.0474,10.102,10.0474,10.0864,348600.0
2009-03-13 14:50:00,12.93,12.96,12.92,12.96,416100.0,10.0864,10.1098,10.0786,10.1098,416100.0
2009-03-13 14:55:00,12.95,12.99,12.92,12.95,532400.0,10.102,10.1332,10.0786,10.102,532400.0
2009-03-13 15:00:00,12.95,13.06,12.94,13.05,516500.0,10.102,10.1878,10.0942,10.18,516500.0
2009-03-13 15:05:00,13.05,13.06,12.82,12.9,1201100.0,10.18,10.1878,10.0006,10.063,1201100.0
2009-03-13 15:10:00,12.91,12.96,12.85,12.85,418800.0,10.0708,10.1098,10.024,10.024,418800.0
2009-03-13 15:15:00,12.85,13.0,12.84,12.99,362800.0,10.024,10.141,10.0162,10.1332,362800.0
2009-03-13 15:20:00,12.99,13.09,12.96,13.09,284300.0,10.1332,10.2112,10.1098,10.2112,284300.0
2009-03-13 15:25:00,13.09,13.12,13.0,13.12,857400.0,10.2112,10.2346,10.141,10.2346,857400.0
2009-03-13 15:30:00,13.12,13.13,12.93,12.98,836200.0,10.2346,10.2424,10.0864,10.1254,836200.0
2009-03-13 15:35:00,12.98,13.07,12.98,13.07,373500.0,10.1254,10.1956,10.1254,10.1956,373500.0
2009-03-13 15:40:00,13.07,13.16,13.03,13.06,1019000.0,10.1956,10.2658,10.1644,10.1878,1019000.0
2009-03-13 15:45:00,13.07,13.12,12.99,12.99,940800.0,10.1956,10.2346,10.1332,10.1332,940800.0
2009-03-13 15:50:00,12.99,13.07,12.93,13.06,990400.0,10.1332,10.1956,10.0864,10.1878,990400.0
2009-03-13 15:55:00,13.07,13.14,13.04,13.06,1219100.0,10.1956,10.2502,10.1722,10.1878,1219100.0
2009-03-16 09:30:00,13.36,13.4,12.88,13.22,713300.0,10.4218,10.453,10.0474,10.3126,713300.0
2009-03-16 09:35:00,13.21,13.84,13.2,13.8,612300.0,10.3048,10.7963,10.297,10.7651,612300.0
2009-03-16 09:40:00,13.8,13.81,13.29,13.77,759100.0,10.7651,10.7729,10.3672,10.7417,759100.0
2009-03-16 09:45:00,13.8,13.88,13.45,13.45,817600.0,10.7651,10.8275,10.492,10.492,817600.0
2009-03-16 09:50:00,13.47,13.49,13.34,13.37,314200.0,10.5076,10.5233,10.4062,10.4296,314200.0
2009-03-16 09:55:00,13.36,13.4,13.14,13.32,531600.0,10.4218,10.453,10.2502,10.3906,531600.0
2009-03-16 10:00:00,13.32,13.42,13.22,13.25,369200.0,10.3906,10.4686,10.3126,10.336,369200.0
2009-03-16 10:05:00,13.25,13.36,13.16,13.31,373400.0,10.336,10.4218,10.2658,10.3828,373400.0
2009-03-16 10:10:00,13.3,13.34,13.23,13.28,379900.0,10.375,10.4062,10.3204,10.3594,379900.0
2009-03-16 10:15:00,13.29,13.4,13.25,13.37,216400.0,10.3672,10.453,10.336,10.4296,216400.0
2009-03-16 10:20:00,13.36,13.52,13.27,13.52,219900.0,10.4218,10.5467,10.3516,10.5467,219900.0
2009-03-16 10:25:00,13.52,13.54,13.47,13.5,281500.0,10.5467,10.5623,10.5076,10.5311,281500.0
2009-03-16 10:30:00,13.49,13.61,13.47,13.59,498200.0,10.5233,10.6169,10.5076,10.6013,498200.0
2009-03-16 10:35:00,13.59,13.68,13.49,13.51,309000.0,10.6013,10.6715,10.5233,10.5389,309000.0
2009-03-16 10:40:00,13.51,13.58,13.5,13.54,261800.0,10.5389,10.5935,10.5311,10.5623,261800.0
2009-03-16 10:45:00,13.55,13.6,13.53,13.55,249900.0,10.5701,10.6091,10.5545,10.5701,249900.0
2009-03-16 10:50:00,13.55,13.58,13.49,13.53,159100.0,10.5701,10.5935,10.5233,10.5545,159100.0
2009-03-16 10:55:00,13.52,13.56,13.43,13.48,278100.0,10.5467,10.5779,10.4764,10.5154,278100.0
2009-03-16 11:00:00,13.48,13.58,13.48,13.58,193600.0,10.5154,10.5935,10.5154,10.5935,193600.0
2009-03-16 11:05:00,13.58,13.62,13.48,13.56,308700.0,10.5935,10.6247,10.5154,10.5779,308700.0
2009-03-16 11:10:00,13.56,13.62,13.54,13.62,192600.0,10.5779,10.6247,10.5623,10.6247,192600.0
2009-03-16 11:15:00,13.62,13.8,13.59,13.78,452900.0,10.6247,10.7651,10.6013,10.7495,452900.0
2009-03-16 11:20:00,13.79,13.83,13.7,13.71,791200.0,10.7573,10.7885,10.6871,10.6949,791200.0
2009-03-16 11:25:00,13.75,13.81,13.7,13.78,414100.0,10.7261,10.7729,10.6871,10.7495,414100.0
2009-03-16 11:30:00,13.78,13.85,13.77,13.79,264600.0,10.7495,10.8041,10.7417,10.7573,264600.0
2009-03-16 11:35:00,13.8,13.84,13.73,13.73,156700.0,10.7651,10.7963,10.7105,10.7105,156700.0
2009-03-16 11:40:00,13.73,13.73,13.67,13.7,156500.0,10.7105,10.7105,10.6637,10.6871,156500.0
2009-03-16 11:45:00,13.7,13.77,13.7,13.76,135600.0,10.6871,10.7417,10.6871,10.7339,135600.0
2009-03-16 11:50:00,13.75,13.85,13.7,13.71,226500.0,10.7261,10.8041,10.6871,10.6949,226500.0
2009-03-16 11:55:00,13.72,13.76,13.7,13.7,133500.0,10.7027,10.7339,10.6871,10.6871,133500.0
2009-03-16 12:00:00,13.7,13.71,13.57,13.59,262900.0,10.6871,10.6949,10.5857,10.6013,262900.0
2009-03-16 12:05:00,13.59,13.64,13.58,13.62,127000.0,10.6013,10.6403,10.5935,10.6247,127000.0
2009-03-16 12:10:00,13.62,13.71,13.62,13.69,187400.0,10.6247,10.6949,10.6247,10.6793,187400.0
2009-03-16 12:15:00,13.7,13.71,13.65,13.68,103500.0,10.6871,10.6949,10.6481,10.6715,103500.0
2009-03-16 12:20:00,13.67,13.68,13.63,13.66,170100.0,10.6637,10.6715,10.6325,10.6559,170100.0
2009-03-16 12:25:00,13.66,13.7,13.62,13.66,147400.0,10.6559,10.6871,10.6247,10.6559,147400.0
2009-03-16 12:30:00,13.66,13.74,13.66,13.69,221900.0,10.6559,10.7183,10.6559,10.6793,221900.0
2009-03-16 12:35:00,13.7,13.77,13.7,13.76,160100.0,10.6871,10.7417,10.6871,10.7339,160100.0
2009-03-16 12:40:00,13.75,13.79,13.75,13.78,146900.0,10.7261,10.7573,10.7261,10.7495,146900.0
2009-03-16 12:45:00,13.77,13.86,13.77,13.86,168400.0,10.7417,10.8119,10.7417,10.8119,168400.0
2009-03-16 12:50:00,13.86,13.89,13.85,13.89,297600.0,10.8119,10.8353,10.8041,10.8353,297600.0
2009-03-16 12:55:00,13.89,13.93,13.86,13.91,302300.0,10.8353,10.8665,10.8119,10.8509,302300.0
2009-03-16 13:00:00,13.9,13.94,13.9,13.93,416600.0,10.8431,10.8743,10.8431,10.8665,416600.0
2009-03-16 13:05:00,13.93,13.94,13.9,13.93,339000.0,10.8665,10.8743,10.8431,10.8665,339000.0
2009-03-16 13:10:00,13.93,13.95,13.92,13.94,180800.0,10.8665,10.8821,10.8587,10.8743,180800.0
2009-03-16 13:15:00,13.94,13.98,13.94,13.98,179600.0,10.8743,10.9055,10.8743,10.9055,179600.0
2009-03-16 13:20:00,13.98,13.99,13.95,13.98,291300.0,10.9055,10.9133,10.8821,10.9055,291300.0
2009-03-16 13:25:00,13.98,14.0,13.97,13.97,296400.0,10.9055,10.9211,10.8977,10.8977,296400.0
2009-03-16 13:30:00,13.97,14.0,13.97,13.99,147900.0,10.8977,10.9211,10.8977,10.9133,147900.0
2009-03-16 13:35:00,14.0,14.14,13.99,14.1,565300.0,10.9211,11.0303,10.9133,10.9991,565300.0
2009-03-16 13:40:00,14.1,14.14,14.04,14.11,284800.0,10.9991,11.0303,10.9523,11.0069,284800.0
2009-03-16 13:45:00,14.12,14.15,14.1,14.12,216200.0,11.0147,11.0381,10.9991,11.0147,216200.0
2009-03-16 13:50:00,14.12,14.13,14.08,14.08,233500.0,11.0147,11.0225,10.9835,10.9835,233500.0
2009-03-16 13:55:00,14.08,14.09,13.92,13.99,468200.0,10.9835,10.9913,10.8587,10.9133,468200.0
2009-03-16 14:00:00,14.0,14.03,13.89,13.89,338400.0,10.9211,10.9445,10.8353,10.8353,338400.0
2009-03-16 14:05:00,13.89,13.9,13.81,13.87,173800.0,10.8353,10.8431,10.7729,10.8197,173800.0
2009-03-16 14:10:00,13.87,13.87,13.78,13.8,159500.0,10.8197,10.8197,10.7495,10.7651,159500.0
2009-03-16 14:15:00,13.81,13.84,13.8,13.82,109000.0,10.7729,10.7963,10.7651,10.7807,109000.0
2009-03-16 14:20:00,13.82,13.82,13.69,13.69,276300.0,10.7807,10.7807,10.6793,10.6793,276300.0
2009-03-16 14:25:00,13.69,13.73,13.66,13.69,206400.0,10.6793,10.7105,10.6559,10.6793,206400.0
2009-03-16 14:30:00,13.69,13.7,13.63,13.65,170600.0,10.6793,10.6871,10.6325,10.6481,170600.0
2009-03-16 14:35:00,13.65,13.65,13.54,13.63,372400.0,10.6481,10.6481,10.5623,10.6325,372400.0
2009-03-16 14:40:00,13.62,13.72,13.62,13.71,308900.0,10.6247,10.7027,10.6247,10.6949,308900.0
2009-03-16 14:45:00,13.72,13.74,13.57,13.58,686900.0,10.7027,10.7183,10.5857,10.5935,686900.0
2009-03-16 14:50:00,13.58,13.6,12.92,13.18,3062300.0,10.5935,10.6091,10.0786,10.2814,3062300.0
2009-03-16 14:55:00,13.17,13.19,12.78,13.18,2108700.0,10.2736,10.2892,9.9694,10.2814,2108700.0
2009-03-16 15:00:00,13.19,13.33,13.03,13.07,1295500.0,10.2892,10.3984,10.1644,10.1956,1295500.0
2009-03-16 15:05:00,13.07,13.22,13.0,13.16,976100.0,10.1956,10.3126,10.141,10.2658,976100.0
2009-03-16 15:10:00,13.15,13.16,13.0,13.07,828300.0,10.258,10.2658,10.141,10.1956,828300.0
2009-03-16 15:15:00,13.07,13.08,12.96,13.0,650400.0,10.1956,10.2034,10.1098,10.141,650400.0
2009-03-16 15:20:00,13.02,13.03,12.8,12.84,696700.0,10.1566,10.1644,9.985,10.0162,696700.0
2009-03-16 15:25:00,12.84,12.96,12.81,12.96,632400.0,10.0162,10.1098,9.9928,10.1098,632400.0
2009-03-16 15:30:00,12.97,13.04,12.93,13.02,379600.0,10.1176,10.1722,10.0864,10.1566,379600.0
2009-03-16 15:35:00,13.02,13.03,12.8,12.85,454900.0,10.1566,10.1644,9.985,10.024,454900.0
2009-03-16 15:40:00,12.85,12.9,12.76,12.85,689300.0,10.024,10.063,9.9538,10.024,689300.0
2009-03-16 15:45:00,12.85,12.98,12.83,12.85,485800.0,10.024,10.1254,10.0084,10.024,485800.0
2009-03-16 15:50:00,12.85,12.9,12.79,12.85,608600.0,10.024,10.063,9.9772,10.024,608600.0
2009-03-16 15:55:00,12.85,12.87,12.6,12.66,2100200.0,10.024,10.0396,9.829,9.8758,2100200.0
2009-03-17 09:30:00,12.37,12.46,12.09,12.4,906800.0,9.6496,9.7198,9.4311,9.673,906800.0
2009-03-17 09:35:00,12.4,12.49,12.2,12.21,714000.0,9.673,9.7432,9.517,9.5248,714000.0
2009-03-17 09:40:00,12.21,12.33,12.09,12.29,654900.0,9.5248,9.6184,9.4311,9.5872,654900.0
2009-03-17 09:45:00,12.3,12.45,12.18,12.45,719500.0,9.595,9.712,9.5013,9.712,719500.0
2009-03-17 09:50:00,12.44,12.54,12.39,12.39,736800.0,9.7042,9.7822,9.6652,9.6652,736800.0
2009-03-17 09:55:00,12.4,12.54,12.37,12.51,930700.0,9.673,9.7822,9.6496,9.7588,930700.0
2009-03-17 10:00:00,12.51,12.77,12.5,12.64,916500.0,9.7588,9.9616,9.751,9.8602,916500.0
2009-03-17 10:05:00,12.64,12.65,12.56,12.61,900800.0,9.8602,9.868,9.7978,9.8368,900800.0
2009-03-17 10:10:00,12.61,12.66,12.45,12.49,325900.0,9.8368,9.8758,9.712,9.7432,325900.0
2009-03-17 10:15:00,12.49,12.56,12.43,12.44,284800.0,9.7432,9.7978,9.6964,9.7042,284800.0
2009-03-17 10:20:00,12.45,12.52,12.41,12.52,257900.0,9.712,9.7666,9.6808,9.7666,257900.0
2009-03-17 10:25:00,12.52,12.53,12.33,12.37,268000.0,9.7666,9.7744,9.6184,9.6496,268000.0
2009-03-17 10:30:00,12.37,12.42,12.35,12.41,101100.0,9.6496,9.6886,9.634,9.6808,101100.0
2009-03-17 10:35:00,12.41,12.45,12.34,12.34,194800.0,9.6808,9.712,9.6262,9.6262,194800.0
2009-03-17 10:40:00,12.34,12.48,12.29,12.48,534000.0,9.6262,9.7354,9.5872,9.7354,534000.0
2009-03-17 10:45:00,12.48,12.52,12.42,12.44,283800.0,9.7354,9.7666,9.6886,9.7042,283800.0
2009-03-17 10:50:00,12.44,12.52,12.4,12.5,173800.0,9.7042,9.7666,9.673,9.751,173800.0
2009-03-17 10:55:00,12.5,12.52,12.44,12.48,193100.0,9.751,9.7666,9.7042,9.7354,193100.0
2009-03-17 11:00:00,12.48,12.51,12.44,12.46,259500.0,9.7354,9.7588,9.7042,9.7198,259500.0
2009-03-17 11:05:00,12.46,12.48,12.45,12.46,121600.0,9.7198,9.7354,9.712,9.7198,121600.0
2009-03-17 11:10:00,12.46,12.48,12.32,12.32,231100.0,9.7198,9.7354,9.6106,9.6106,231100.0
2009-03-17 11:15:00,12.32,12.36,12.3,12.32,156300.0,9.6106,9.6418,9.595,9.6106,156300.0
2009-03-17 11:20:00,12.34,12.47,12.32,12.4,253900.0,9.6262,9.7276,9.6106,9.673,253900.0
2009-03-17 11:25:00,12.41,12.43,12.3,12.32,203300.0,9.6808,9.6964,9.595,9.6106,203300.0
2009-03-17 11:30:00,12.31,12.36,12.22,12.24,260500.0,9.6028,9.6418,9.5326,9.5482,260500.0
2009-03-17 11:35:00,12.25,12.31,12.24,12.31,237100.0,9.556,9.6028,9.5482,9.6028,237100.0
2009-03-17 11:40:00,12.31,12.39,12.3,12.35,261000.0,9.6028,9.6652,9.595,9.634,261000.0
2009-03-17 11:45:00,12.34,12.38,12.34,12.34,100400.0,9.6262,9.6574,9.6262,9.6262,100400.0
2009-03-17 11:50:00,12.35,12.37,12.31,12.37,196900.0,9.634,9.6496,9.6028,9.6496,196900.0
2009-03-17 11:55:00,12.37,12.42,12.36,12.39,70500.0,9.6496,9.6886,9.6418,9.6652,70500.0
2009-03-17 12:00:00,12.39,12.46,12.39,12.43,86200.0,9.6652,9.7198,9.6652,9.6964,86200.0
2009-03-17 12:05:00,12.43,12.45,12.39,12.4,55700.0,9.6964,9.712,9.6652,9.673,55700.0
2009-03-17 12:10:00,12.4,12.4,12.35,12.36,67900.0,9.673,9.673,9.634,9.6418,67900.0
2009-03-17 12:15:00,12.37,12.43,12.35,12.42,163500.0,9.6496,9.6964,9.634,9.6886,163500.0
2009-03-17 12:20:00,12.42,12.46,12.41,12.43,417000.0,9.6886,9.7198,9.6808,9.6964,417000.0
2009-03-17 12:25:00,12.43,12.51,12.43,12.46,243300.0,9.6964,9.7588,9.6964,9.7198,243300.0
2009-03-17 12:30:00,12.45,12.47,12.41,12.42,203000.0,9.712,9.7276,9.6808,9.6886,203000.0
2009-03-17 12:35:00,12.41,12.56,12.41,12.55,376600.0,9.6808,9.7978,9.6808,9.79,376600.0
2009-03-17 12:40:00,12.55,12.69,12.52,12.54,979000.0,9.79,9.8992,9.7666,9.7822,979000.0
2009-03-17 12:45:00,12.55,12.6,12.51,12.6,526500.0,9.79,9.829,9.7588,9.829,526500.0
2009-03-17 12:50:00,12.6,12.66,12.59,12.59,566100.0,9.829,9.8758,9.8212,9.8212,566100.0
2009-03-17 12:55:00,12.61,12.69,12.57,12.67,176600.0,9.8368,9.8992,9.8056,9.8836,176600.0
2009-03-17 13:00:00,12.66,12.72,12.66,12.69,109600.0,9.8758,9.9226,9.8758,9.8992,109600.0
2009-03-17 13:05:00,12.68,12.71,12.64,12.7,207800.0,9.8914,9.9148,9.8602,9.907,207800.0
2009-03-17 13:10:00,12.71,12.71,12.63,12.64,188700.0,9.9148,9.9148,9.8524,9.8602,188700.0
2009-03-17 13:15:00,12.65,12.76,12.65,12.73,257400.0,9.868,9.9538,9.868,9.9304,257400.0
2009-03-17 13:20:00,12.73,12.8,12.69,12.8,258400.0,9.9304,9.985,9.8992,9.985,258400.0
2009-03-17 13:25:00,12.79,12.8,12.69,12.69,240100.0,9.9772,9.985,9.8992,9.8992,240100.0
2009-03-17 13:30:00,12.68,12.77,12.66,12.74,176000.0,9.8914,9.9616,9.8758,9.9382,176000.0
2009-03-17 13:35:00,12.74,12.74,12.64,12.64,209500.0,9.9382,9.9382,9.8602,9.8602,209500.0
2009-03-17 13:40:00,12.64,12.66,12.52,12.53,376400.0,9.8602,9.8758,9.7666,9.7744,376400.0
2009-03-17 13:45:00,12.52,12.53,12.44,12.44,278700.0,9.7666,9.7744,9.7042,9.7042,278700.0
2009-03-17 13:50:00,12.44,12.45,12.41,12.45,230800.0,9.7042,9.712,9.6808,9.712,230800.0
2009-03-17 13:55:00,12.44,12.45,12.4,12.43,387900.0,9.7042,9.712,9.673,9.6964,387900.0
2009-03-17 14:00:00,12.43,12.45,12.39,12.4,251000.0,9.6964,9.712,9.6652,9.673,251000.0
2009-03-17 14:05:00,12.39,12.48,12.39,12.46,220500.0,9.6652,9.7354,9.6652,9.7198,220500.0
2009-03-17 14:10:00,12.45,12.55,12.43,12.54,259300.0,9.712,9.79,9.6964,9.7822,259300.0
2009-03-17 14:15:00,12.54,12.57,12.52,12.54,115700.0,9.7822,9.8056,9.7666,9.7822,115700.0
2009-03-17 14:20:00,12.53,12.56,12.51,12.53,143500.0,9.7744,9.7978,9.7588,9.7744,143500.0
2009-03-17 14:25:00,12.53,12.54,12.36,12.36,272100.0,9.7744,9.7822,9.6418,9.6418,272100.0
2009-03-17 14:30:00,12.38,12.41,12.33,12.37,162700.0,9.6574,9.6808,9.6184,9.6496,162700.0
2009-03-17 14:35:00,12.38,12.49,12.38,12.48,231600.0,9.6574,9.7432,9.6574,9.7354,231600.0
2009-03-17 14:40:00,12.49,12.57,12.49,12.54,201800.0,9.7432,9.8056,9.7432,9.7822,201800.0
2009-03-17 14:45:00,12.54,12.55,12.48,12.52,139500.0,9.7822,9.79,9.7354,9.7666,139500.0
2009-03-17 14:50:00,12.52,12.58,12.48,12.56,222800.0,9.7666,9.8134,9.7354,9.7978,222800.0
2009-03-17 14:55:00,12.55,12.56,12.48,12.49,307200.0,9.79,9.7978,9.7354,9.7432,307200.0
2009-03-17 15:00:00,12.49,12.51,12.47,12.49,250700.0,9.7432,9.7588,9.7276,9.7432,250700.0
2009-03-17 15:05:00,12.49,12.69,12.49,12.69,340400.0,9.7432,9.8992,9.7432,9.8992,340400.0
2009-03-17 15:10:00,12.68,12.69,12.57,12.59,380300.0,9.8914,9.8992,9.8056,9.8212,380300.0
2009-03-17 15:15:00,12.6,12.63,12.56,12.59,265400.0,9.829,9.8524,9.7978,9.8212,265400.0
2009-03-17 15:20:00,12.59,12.71,12.58,12.62,320200.0,9.8212,9.9148,9.8134,9.8446,320200.0
2009-03-17 15:25:00,12.62,12.64,12.57,12.58,368000.0,9.8446,9.8602,9.8056,9.8134,368000.0
2009-03-17 15:30:00,12.57,12.61,12.5,12.56,335100.0,9.8056,9.8368,9.751,9.7978,335100.0
2009-03-17 15:35:00,12.56,12.6,12.51,12.56,542500.0,9.7978,9.829,9.7588,9.7978,542500.0
2009-03-17 15:40:00,12.56,12.65,12.55,12.63,616200.0,9.7978,9.868,9.79,9.8524,616200.0
2009-03-17 15:45:00,12.63,12.67,12.61,12.65,648400.0,9.8524,9.8836,9.8368,9.868,648400.0
2009-03-17 15:50:00,12.65,12.75,12.63,12.74,919800.0,9.868,9.946,9.8524,9.9382,919800.0
2009-03-17 15:55:00,12.74,12.92,12.74,12.91,1564200.0,9.9382,10.0786,9.9382,10.0708,1564200.0
2009-03-18 09:30:00,12.8,12.87,12.51,12.75,549200.0,9.985,10.0396,9.7588,9.946,549200.0
2009-03-18 09:35:00,12.75,12.84,12.6,12.77,432800.0,9.946,10.0162,9.829,9.9616,432800.0
2009-03-18 09:40:00,12.78,13.01,12.72,12.95,475100.0,9.9694,10.1488,9.9226,10.102,475100.0
2009-03-18 09:45:00,12.95,13.08,12.8,12.83,435000.0,10.102,10.2034,9.985,10.0084,435000.0
2009-03-18 09:50:00,12.84,12.84,12.71,12.71,585000.0,10.0162,10.0162,9.9148,9.9148,585000.0
2009-03-18 09:55:00,12.71,12.76,12.69,12.7,317300.0,9.9148,9.9538,9.8992,9.907,317300.0
2009-03-18 10:00:00,12.7,12.76,12.65,12.74,388600.0,9.907,9.9538,9.868,9.9382,388600.0
2009-03-18 10:05:00,12.73,12.76,12.65,12.65,236800.0,9.9304,9.9538,9.868,9.868,236800.0
2009-03-18 10:10:00,12.66,12.7,12.61,12.69,216700.0,9.8758,9.907,9.8368,9.8992,216700.0
2009-03-18 10:15:00,12.69,12.73,12.62,12.72,221600.0,9.8992,9.9304,9.8446,9.9226,221600.0
2009-03-18 10:20:00,12.72,12.72,12.6,12.62,240900.0,9.9226,9.9226,9.829,9.8446,240900.0
2009-03-18 10:25:00,12.61,12.71,12.6,12.68,134400.0,9.8368,9.9148,9.829,9.8914,134400.0
2009-03-18 10:30:00,12.68,12.72,12.58,12.58,187200.0,9.8914,9.9226,9.8134,9.8134,187200.0
2009-03-18 10:35:00,12.59,12.6,12.54,12.6,189000.0,9.8212,9.829,9.7822,9.829,189000.0
2009-03-18 10:40:00,12.6,12.63,12.55,12.6,140300.0,9.829,9.8524,9.79,9.829,140300.0
2009-03-18 10:45:00,12.6,12.77,12.59,12.77,253300.0,9.829,9.9616,9.8212,9.9616,253300.0
2009-03-18 10:50:00,12.76,12.76,12.7,12.76,120000.0,9.9538,9.9538,9.907,9.9538,120000.0
2009-03-18 10:55:00,12.76,12.91,12.75,12.91,200100.0,9.9538,10.0708,9.946,10.0708,200100.0
2009-03-18 11:00:00,12.91,13.0,12.9,12.99,272300.0,10.0708,10.141,10.063,10.1332,272300.0
2009-03-18 11:05:00,12.99,13.03,12.9,12.95,234300.0,10.1332,10.1644,10.063,10.102,234300.0
2009-03-18 11:10:00,12.95,12.97,12.88,12.89,197900.0,10.102,10.1176,10.0474,10.0552,197900.0
2009-03-18 11:15:00,12.89,12.92,12.86,12.89,131400.0,10.0552,10.0786,10.0318,10.0552,131400.0
2009-03-18 11:20:00,12.88,12.99,12.87,12.95,351800.0,10.0474,10.1332,10.0396,10.102,351800.0
2009-03-18 11:25:00,12.95,12.99,12.93,12.94,223200.0,10.102,10.1332,10.0864,10.0942,223200.0
2009-03-18 11:30:00,12.94,13.01,12.92,12.92,191100.0,10.0942,10.1488,10.0786,10.0786,191100.0
2009-03-18 11:35:00,12.93,12.93,12.81,12.83,256700.0,10.0864,10.0864,9.9928,10.0084,256700.0
2009-03-18 11:40:00,12.83,12.9,12.79,12.88,234900.0,10.0084,10.063,9.9772,10.0474,234900.0
2009-03-18 11:45:00,12.89,12.95,12.86,12.86,167800.0,10.0552,10.102,10.0318,10.0318,167800.0
2009-03-18 11:50:00,12.87,12.99,12.85,12.96,116100.0,10.0396,10.1332,10.024,10.1098,116100.0
2009-03-18 11:55:00,12.96,12.99,12.92,12.98,68100.0,10.1098,10.1332,10.0786,10.1254,68100.0
2009-03-18 12:00:00,12.98,13.11,12.98,13.02,203900.0,10.1254,10.2268,10.1254,10.1566,203900.0
2009-03-18 12:05:00,13.03,13.12,13.01,13.12,237100.0,10.1644,10.2346,10.1488,10.2346,237100.0
2009-03-18 12:10:00,13.12,13.17,13.09,13.12,341300.0,10.2346,10.2736,10.2112,10.2346,341300.0
2009-03-18 12:15:00,13.12,13.25,13.12,13.23,346800.0,10.2346,10.336,10.2346,10.3204,346800.0
2009-03-18 12:20:00,13.24,13.26,13.18,13.2,265800.0,10.3282,10.3438,10.2814,10.297,265800.0
2009-03-18 12:25:00,13.2,13.21,13.11,13.11,381800.0,10.297,10.3048,10.2268,10.2268,381800.0
2009-03-18 12:30:00,13.11,13.13,13.04,13.07,250900.0,10.2268,10.2424,10.1722,10.1956,250900.0
2009-03-18 12:35:00,13.08,13.11,13.04,13.08,249800.0,10.2034,10.2268,10.1722,10.2034,249800.0
2009-03-18 12:40:00,13.08,13.15,13.07,13.14,104400.0,10.2034,10.258,10.1956,10.2502,104400.0
2009-03-18 12:45:00,13.14,13.17,13.09,13.09,121500.0,10.2502,10.2736,10.2112,10.2112,121500.0
2009-03-18 12:50:00,13.08,13.09,13.0,13.01,170900.0,10.2034,10.2112,10.141,10.1488,170900.0
2009-03-18 12:55:00,13.01,13.19,13.01,13.17,226600.0,10.1488,10.2892,10.1488,10.2736,226600.0
2009-03-18 13:00:00,13.17,13.18,13.08,13.1,197400.0,10.2736,10.2814,10.2034,10.219,197400.0
2009-03-18 13:05:00,13.1,13.16,13.1,13.1,145100.0,10.219,10.2658,10.219,10.219,145100.0
2009-03-18 13:10:00,13.11,13.16,13.1,13.12,94300.0,10.2268,10.2658,10.219,10.2346,94300.0
2009-03-18 13:15:00,13.12,13.16,13.11,13.14,157300.0,10.2346,10.2658,10.2268,10.2502,157300.0
2009-03-18 13:20:00,13.15,13.23,13.15,13.2,126000.0,10.258,10.3204,10.258,10.297,126000.0
2009-03-18 13:25:00,13.2,13.25,13.16,13.18,192800.0,10.297,10.336,10.2658,10.2814,192800.0
2009-03-18 13:30:00,13.18,13.24,13.18,13.22,81600.0,10.2814,10.3282,10.2814,10.3126,81600.0
2009-03-18 13:35:00,13.22,13.25,13.21,13.25,62400.0,10.3126,10.336,10.3048,10.336,62400.0
2009-03-18 13:40:00,13.25,13.35,13.24,13.32,237100.0,10.336,10.414,10.3282,10.3906,237100.0
2009-03-18 13:45:00,13.33,13.34,13.24,13.25,134400.0,10.3984,10.4062,10.3282,10.336,134400.0
2009-03-18 13:50:00,13.25,13.29,13.18,13.19,203200.0,10.336,10.3672,10.2814,10.2892,203200.0
2009-03-18 13:55:00,13.18,13.21,13.15,13.17,157800.0,10.2814,10.3048,10.258,10.2736,157800.0
2009-03-18 14:00:00,13.17,13.18,13.11,13.14,129100.0,10.2736,10.2814,10.2268,10.2502,129100.0
2009-03-18 14:05:00,13.13,13.19,13.12,13.18,97700.0,10.2424,10.2892,10.2346,10.2814,97700.0
2009-03-18 14:10:00,13.17,13.21,13.14,13.16,69400.0,10.2736,10.3048,10.2502,10.2658,69400.0
2009-03-18 14:15:00,13.16,13.57,13.14,13.54,1141600.0,10.2658,10.5857,10.2502,10.5623,1141600.0
2009-03-18 14:20:00,13.56,13.9,13.54,13.81,991300.0,10.5779,10.8431,10.5623,10.7729,991300.0
2009-03-18 14:25:00,13.81,13.87,13.37,13.43,866300.0,10.7729,10.8197,10.4296,10.4764,866300.0
2009-03-18 14:30:00,13.44,13.62,13.41,13.43,464800.0,10.4842,10.6247,10.4608,10.4764,464800.0
2009-03-18 14:35:00,13.44,13.6,13.43,13.56,239500.0,10.4842,10.6091,10.4764,10.5779,239500.0
2009-03-18 14:40:00,13.57,13.78,13.52,13.78,477800.0,10.5857,10.7495,10.5467,10.7495,477800.0
2009-03-18 14:45:00,13.78,13.88,13.68,13.88,538400.0,10.7495,10.8275,10.6715,10.8275,538400.0
2009-03-18 14:50:00,13.88,13.9,13.71,13.81,369900.0,10.8275,10.8431,10.6949,10.7729,369900.0
2009-03-18 14:55:00,13.82,13.89,13.79,13.86,375200.0,10.7807,10.8353,10.7573,10.8119,375200.0
2009-03-18 15:00:00,13.86,13.94,13.8,13.84,798000.0,10.8119,10.8743,10.7651,10.7963,798000.0
2009-03-18 15:05:00,13.84,13.89,13.71,13.87,402500.0,10.7963,10.8353,10.6949,10.8197,402500.0
2009-03-18 15:10:00,13.87,13.95,13.83,13.88,423500.0,10.8197,10.8821,10.7885,10.8275,423500.0
2009-03-18 15:15:00,13.88,13.99,13.77,13.8,635300.0,10.8275,10.9133,10.7417,10.7651,635300.0
2009-03-18 15:20:00,13.79,13.79,13.46,13.53,794500.0,10.7573,10.7573,10.4998,10.5545,794500.0
2009-03-18 15:25:00,13.53,13.69,13.52,13.64,517900.0,10.5545,10.6793,10.5467,10.6403,517900.0
2009-03-18 15:30:00,13.65,13.7,13.54,13.64,497400.0,10.6481,10.6871,10.5623,10.6403,497400.0
2009-03-18 15:35:00,13.64,13.74,13.53,13.59,578700.0,10.6403,10.7183,10.5545,10.6013,578700.0
2009-03-18 15:40:00,13.58,13.81,13.58,13.79,659500.0,10.5935,10.7729,10.5935,10.7573,659500.0
2009-03-18 15:45:00,13.8,13.85,13.68,13.82,649500.0,10.7651,10.8041,10.6715,10.7807,649500.0
2009-03-18 15:50:00,13.82,14.1,13.82,14.1,1429300.0,10.7807,10.9991,10.7807,10.9991,1429300.0
2009-03-18 15:55:00,14.1,14.17,14.05,14.15,2233000.0,10.9991,11.0537,10.9601,11.0381,2233000.0
2009-03-19 09:30:00,14.4,14.56,14.27,14.47,973700.0,11.2331,11.3579,11.1317,11.2877,973700.0
2009-03-19 09:35:00,14.47,14.57,14.33,14.52,760500.0,11.2877,11.3657,11.1785,11.3267,760500.0
2009-03-19 09:40:00,14.52,14.55,14.41,14.45,797300.0,11.3267,11.3501,11.2409,11.2721,797300.0
2009-03-19 09:45:00,14.45,14.5,14.31,14.32,443500.0,11.2721,11.3111,11.1629,11.1707,443500.0
2009-03-19 09:50:00,14.33,14.34,13.74,13.79,1176000.0,11.1785,11.1863,10.7183,10.7573,1176000.0
2009-03-19 09:55:00,13.79,13.89,13.69,13.81,669500.0,10.7573,10.8353,10.6793,10.7729,669500.0
2009-03-19 10:00:00,13.81,13.97,13.77,13.93,762000.0,10.7729,10.8977,10.7417,10.8665,762000.0
2009-03-19 10:05:00,13.91,13.92,13.64,13.65,379900.0,10.8509,10.8587,10.6403,10.6481,379900.0
2009-03-19 10:10:00,13.64,13.85,13.58,13.84,821800.0,10.6403,10.8041,10.5935,10.7963,821800.0
2009-03-19 10:15:00,13.85,14.05,13.81,13.97,523100.0,10.8041,10.9601,10.7729,10.8977,523100.0
2009-03-19 10:20:00,13.96,14.16,13.92,14.14,447900.0,10.8899,11.0459,10.8587,11.0303,447900.0
2009-03-19 10:25:00,14.15,14.15,13.95,14.0,321200.0,11.0381,11.0381,10.8821,10.9211,321200.0
2009-03-19 10:30:00,14.0,14.13,13.98,14.12,225900.0,10.9211,11.0225,10.9055,11.0147,225900.0
2009-03-19 10:35:00,14.12,14.17,14.03,14.09,278400.0,11.0147,11.0537,10.9445,10.9913,278400.0
2009-03-19 10:40:00,14.09,14.23,14.09,14.16,174900.0,10.9913,11.1005,10.9913,11.0459,174900.0
2009-03-19 10:45:00,14.14,14.2,14.05,14.14,181800.0,11.0303,11.0771,10.9601,11.0303,181800.0
2009-03-19 10:50:00,14.14,14.14,13.9,13.9,286700.0,11.0303,11.0303,10.8431,10.8431,286700.0
2009-03-19 10:55:00,13.9,14.01,13.85,13.9,292400.0,10.8431,10.9289,10.8041,10.8431,292400.0
2009-03-19 11:00:00,13.9,14.01,13.77,13.77,238100.0,10.8431,10.9289,10.7417,10.7417,238100.0
2009-03-19 11:05:00,13.77,13.81,13.62,13.63,430700.0,10.7417,10.7729,10.6247,10.6325,430700.0
2009-03-19 11:10:00,13.63,13.63,13.43,13.44,609400.0,10.6325,10.6325,10.4764,10.4842,609400.0
2009-03-19 11:15:00,13.43,13.57,13.42,13.53,536000.0,10.4764,10.5857,10.4686,10.5545,536000.0
2009-03-19 11:20:00,13.52,13.57,13.49,13.49,304300.0,10.5467,10.5857,10.5233,10.5233,304300.0
2009-03-19 11:25:00,13.49,13.5,13.31,13.32,294500.0,10.5233,10.5311,10.3828,10.3906,294500.0
2009-03-19 11:30:00,13.32,13.43,13.26,13.35,363200.0,10.3906,10.4764,10.3438,10.414,363200.0
2009-03-19 11:35:00,13.35,13.43,13.31,13.38,282500.0,10.414,10.4764,10.3828,10.4374,282500.0
2009-03-19 11:40:00,13.39,13.43,13.31,13.37,254900.0,10.4452,10.4764,10.3828,10.4296,254900.0
2009-03-19 11:45:00,13.36,13.36,13.12,13.13,465900.0,10.4218,10.4218,10.2346,10.2424,465900.0
2009-03-19 11:50:00,13.13,13.27,13.12,13.27,547700.0,10.2424,10.3516,10.2346,10.3516,547700.0
2009-03-19 11:55:00,13.28,13.53,13.23,13.51,503700.0,10.3594,10.5545,10.3204,10.5389,503700.0
2009-03-19 12:00:00,13.5,13.54,13.44,13.52,326500.0,10.5311,10.5623,10.4842,10.5467,326500.0
2009-03-19 12:05:00,13.52,13.52,13.36,13.38,327200.0,10.5467,10.5467,10.4218,10.4374,327200.0
2009-03-19 12:10:00,13.39,13.56,13.35,13.49,236200.0,10.4452,10.5779,10.414,10.5233,236200.0
2009-03-19 12:15:00,13.48,13.49,13.3,13.38,191800.0,10.5154,10.5233,10.375,10.4374,191800.0
2009-03-19 12:20:00,13.37,13.51,13.31,13.51,100100.0,10.4296,10.5389,10.3828,10.5389,100100.0
2009-03-19 12:25:00,13.51,13.51,13.28,13.29,723200.0,10.5389,10.5389,10.3594,10.3672,723200.0
2009-03-19 12:30:00,13.31,13.35,13.25,13.35,584400.0,10.3828,10.414,10.336,10.414,584400.0
2009-03-19 12:35:00,13.35,13.41,13.25,13.27,325100.0,10.414,10.4608,10.336,10.3516,325100.0
2009-03-19 12:40:00,13.28,13.38,13.26,13.36,228000.0,10.3594,10.4374,10.3438,10.4218,228000.0
2009-03-19 12:45:00,13.36,13.51,13.3,13.45,261300.0,10.4218,10.5389,10.375,10.492,261300.0
2009-03-19 12:50:00,13.45,13.46,13.26,13.36,462800.0,10.492,10.4998,10.3438,10.4218,462800.0
2009-03-19 12:55:00,13.36,13.44,13.23,13.24,208500.0,10.4218,10.4842,10.3204,10.3282,208500.0
2009-03-19 13:00:00,13.24,13.31,13.23,13.27,131200.0,10.3282,10.3828,10.3204,10.3516,131200.0
2009-03-19 13:05:00,13.29,13.3,13.19,13.21,134200.0,10.3672,10.375,10.2892,10.3048,134200.0
2009-03-19 13:10:00,13.21,13.34,13.19,13.33,178700.0,10.3048,10.4062,10.2892,10.3984,178700.0
2009-03-19 13:15:00,13.32,13.34,13.26,13.32,108600.0,10.3906,10.4062,10.3438,10.3906,108600.0
2009-03-19 13:20:00,13.31,13.42,13.3,13.4,182700.0,10.3828,10.4686,10.375,10.453,182700.0
2009-03-19 13:25:00,13.4,13.42,13.34,13.37,128700.0,10.453,10.4686,10.4062,10.4296,128700.0
2009-03-19 13:30:00,13.37,13.42,13.29,13.31,165400.0,10.4296,10.4686,10.3672,10.3828,165400.0
2009-03-19 13:35:00,13.32,13.34,13.24,13.31,182400.0,10.3906,10.4062,10.3282,10.3828,182400.0
2009-03-19 13:40:00,13.31,13.36,13.27,13.29,214500.0,10.3828,10.4218,10.3516,10.3672,214500.0
2009-03-19 13:45:00,13.29,13.44,13.28,13.41,253000.0,10.3672,10.4842,10.3594,10.4608,253000.0
2009-03-19 13:50:00,13.41,13.49,13.37,13.45,547700.0,10.4608,10.5233,10.4296,10.492,547700.0
2009-03-19 13:55:00,13.44,13.46,13.4,13.42,100100.0,10.4842,10.4998,10.453,10.4686,100100.0
2009-03-19 14:00:00,13.42,13.56,13.42,13.56,344600.0,10.4686,10.5779,10.4686,10.5779,344600.0
2009-03-19 14:05:00,13.56,13.6,13.5,13.55,258600.0,10.5779,10.6091,10.5311,10.5701,258600.0
2009-03-19 14:10:00,13.55,13.58,13.48,13.56,278500.0,10.5701,10.5935,10.5154,10.5779,278500.0
2009-03-19 14:15:00,13.56,13.63,13.46,13.48,331300.0,10.5779,10.6325,10.4998,10.5154,331300.0
2009-03-19 14:20:00,13.47,13.48,13.33,13.4,194700.0,10.5076,10.5154,10.3984,10.453,194700.0
2009-03-19 14:25:00,13.39,13.47,13.35,13.37,169400.0,10.4452,10.5076,10.414,10.4296,169400.0
2009-03-19 14:30:00,13.37,13.41,13.26,13.4,319200.0,10.4296,10.4608,10.3438,10.453,319200.0
2009-03-19 14:35:00,13.4,13.42,13.33,13.39,252500.0,10.453,10.4686,10.3984,10.4452,252500.0
2009-03-19 14:40:00,13.4,13.41,13.21,13.29,384100.0,10.453,10.4608,10.3048,10.3672,384100.0
2009-03-19 14:45:00,13.29,13.34,13.25,13.25,202800.0,10.3672,10.4062,10.336,10.336,202800.0
2009-03-19 14:50:00,13.25,13.29,13.09,13.1,265200.0,10.336,10.3672,10.2112,10.219,265200.0
2009-03-19 14:55:00,13.1,13.28,13.09,13.24,452700.0,10.219,10.3594,10.2112,10.3282,452700.0
2009-03-19 15:00:00,13.24,13.38,13.2,13.3,290000.0,10.3282,10.4374,10.297,10.375,290000.0
2009-03-19 15:05:00,13.31,13.31,13.25,13.25,138400.0,10.3828,10.3828,10.336,10.336,138400.0
2009-03-19 15:10:00,13.26,13.27,13.18,13.21,223700.0,10.3438,10.3516,10.2814,10.3048,223700.0
2009-03-19 15:15:00,13.21,13.35,13.21,13.27,233800.0,10.3048,10.414,10.3048,10.3516,233800.0
2009-03-19 15:20:00,13.26,13.27,13.13,13.14,219600.0,10.3438,10.3516,10.2424,10.2502,219600.0
2009-03-19 15:25:00,13.13,13.15,13.01,13.11,509200.0,10.2424,10.258,10.1488,10.2268,509200.0
2009-03-19 15:30:00,13.12,13.3,13.08,13.23,348600.0,10.2346,10.375,10.2034,10.3204,348600.0
2009-03-19 15:35:00,13.24,13.29,13.13,13.14,439000.0,10.3282,10.3672,10.2424,10.2502,439000.0
2009-03-19 15:40:00,13.14,13.14,13.06,13.13,616200.0,10.2502,10.2502,10.1878,10.2424,616200.0
2009-03-19 15:45:00,13.13,13.2,13.11,13.12,513600.0,10.2424,10.297,10.2268,10.2346,513600.0
2009-03-19 15:50:00,13.12,13.13,13.0,13.01,774800.0,10.2346,10.2424,10.141,10.1488,774800.0
2009-03-19 15:55:00,13.02,13.04,12.95,13.03,1863700.0,10.1566,10.1722,10.102,10.1644,1863700.0
2009-03-20 09:30:00,13.07,13.19,12.78,12.83,3356900.0,10.1956,10.2892,9.9694,10.0084,3356900.0
2009-03-20 09:35:00,12.82,12.91,12.8,12.9,556300.0,10.0006,10.0708,9.985,10.063,556300.0
2009-03-20 09:40:00,12.9,12.98,12.81,12.94,545300.0,10.063,10.1254,9.9928,10.0942,545300.0
2009-03-20 09:45:00,12.93,13.16,12.93,13.04,344600.0,10.0864,10.2658,10.0864,10.1722,344600.0
2009-03-20 09:50:00,13.0,13.09,12.99,13.0,258500.0,10.141,10.2112,10.1332,10.141,258500.0
2009-03-20 09:55:00,12.99,13.06,12.75,12.83,804900.0,10.1332,10.1878,9.946,10.0084,804900.0
2009-03-20 10:00:00,12.82,12.86,12.81,12.83,375000.0,10.0006,10.0318,9.9928,10.0084,375000.0
2009-03-20 10:05:00,12.84,12.92,12.79,12.9,480900.0,10.0162,10.0786,9.9772,10.063,480900.0
2009-03-20 10:10:00,12.9,12.94,12.85,12.85,196300.0,10.063,10.0942,10.024,10.024,196300.0
2009-03-20 10:15:00,12.85,12.93,12.81,12.85,240100.0,10.024,10.0864,9.9928,10.024,240100.0
2009-03-20 10:20:00,12.85,12.86,12.77,12.82,231400.0,10.024,10.0318,9.9616,10.0006,231400.0
2009-03-20 10:25:00,12.83,12.92,12.8,12.91,199200.0,10.0084,10.0786,9.985,10.0708,199200.0
2009-03-20 10:30:00,12.91,12.91,12.82,12.84,191000.0,10.0708,10.0708,10.0006,10.0162,191000.0
2009-03-20 10:35:00,12.85,12.85,12.7,12.74,329500.0,10.024,10.024,9.907,9.9382,329500.0
2009-03-20 10:40:00,12.74,12.75,12.64,12.65,417400.0,9.9382,9.946,9.8602,9.868,417400.0
2009-03-20 10:45:00,12.65,12.76,12.64,12.7,300000.0,9.868,9.9538,9.8602,9.907,300000.0
2009-03-20 10:50:00,12.7,12.7,12.62,12.67,185900.0,9.907,9.907,9.8446,9.8836,185900.0
2009-03-20 10:55:00,12.68,12.7,12.65,12.68,183300.0,9.8914,9.907,9.868,9.8914,183300.0
2009-03-20 11:00:00,12.67,12.68,12.63,12.64,157700.0,9.8836,9.8914,9.8524,9.8602,157700.0
2009-03-20 11:05:00,12.63,12.66,12.59,12.61,275500.0,9.8524,9.8758,9.8212,9.8368,275500.0
2009-03-20 11:10:00,12.62,12.62,12.57,12.58,318800.0,9.8446,9.8446,9.8056,9.8134,318800.0
2009-03-20 11:15:00,12.59,12.59,12.5,12.55,334800.0,9.8212,9.8212,9.751,9.79,334800.0
2009-03-20 11:20:00,12.55,12.55,12.38,12.41,771700.0,9.79,9.79,9.6574,9.6808,771700.0
2009-03-20 11:25:00,12.4,12.49,12.38,12.43,469400.0,9.673,9.7432,9.6574,9.6964,469400.0
2009-03-20 11:30:00,12.43,12.48,12.39,12.47,262500.0,9.6964,9.7354,9.6652,9.7276,262500.0
2009-03-20 11:35:00,12.47,12.47,12.37,12.38,260400.0,9.7276,9.7276,9.6496,9.6574,260400.0
2009-03-20 11:40:00,12.38,12.4,12.3,12.35,531600.0,9.6574,9.673,9.595,9.634,531600.0
2009-03-20 11:45:00,12.35,12.35,12.24,12.29,370400.0,9.634,9.634,9.5482,9.5872,370400.0
2009-03-20 11:50:00,12.29,12.38,12.21,12.37,430500.0,9.5872,9.6574,9.5248,9.6496,430500.0
2009-03-20 11:55:00,12.36,12.38,12.28,12.29,253700.0,9.6418,9.6574,9.5794,9.5872,253700.0
2009-03-20 12:00:00,12.3,12.3,12.26,12.26,208600.0,9.595,9.595,9.5638,9.5638,208600.0
2009-03-20 12:05:00,12.25,12.35,12.25,12.34,280600.0,9.556,9.634,9.556,9.6262,280600.0
2009-03-20 12:10:00,12.34,12.44,12.33,12.44,148300.0,9.6262,9.7042,9.6184,9.7042,148300.0
2009-03-20 12:15:00,12.44,12.49,12.38,12.49,211800.0,9.7042,9.7432,9.6574,9.7432,211800.0
2009-03-20 12:20:00,12.49,12.51,12.41,12.42,248700.0,9.7432,9.7588,9.6808,9.6886,248700.0
2009-03-20 12:25:00,12.42,12.43,12.36,12.42,130700.0,9.6886,9.6964,9.6418,9.6886,130700.0
2009-03-20 12:30:00,12.43,12.54,12.41,12.54,157500.0,9.6964,9.7822,9.6808,9.7822,157500.0
2009-03-20 12:35:00,12.54,12.54,12.45,12.47,153500.0,9.7822,9.7822,9.712,9.7276,153500.0
2009-03-20 12:40:00,12.48,12.51,12.42,12.43,126600.0,9.7354,9.7588,9.6886,9.6964,126600.0
2009-03-20 12:45:00,12.44,12.45,12.32,12.34,285600.0,9.7042,9.712,9.6106,9.6262,285600.0
2009-03-20 12:50:00,12.35,12.36,12.2,12.28,331300.0,9.634,9.6418,9.517,9.5794,331300.0
2009-03-20 12:55:00,12.27,12.27,12.22,12.26,138600.0,9.5716,9.5716,9.5326,9.5638,138600.0
2009-03-20 13:00:00,12.26,12.29,12.24,12.27,163000.0,9.5638,9.5872,9.5482,9.5716,163000.0
2009-03-20 13:05:00,12.28,12.29,12.25,12.25,153000.0,9.5794,9.5872,9.556,9.556,153000.0
2009-03-20 13:10:00,12.25,12.35,12.25,12.35,173000.0,9.556,9.634,9.556,9.634,173000.0
2009-03-20 13:15:00,12.34,12.35,12.28,12.28,164600.0,9.6262,9.634,9.5794,9.5794,164600.0
2009-03-20 13:20:00,12.28,12.29,12.16,12.23,586400.0,9.5794,9.5872,9.4857,9.5404,586400.0
2009-03-20 13:25:00,12.23,12.24,12.2,12.22,292900.0,9.5404,9.5482,9.517,9.5326,292900.0
2009-03-20 13:30:00,12.21,12.29,12.21,12.27,200000.0,9.5248,9.5872,9.5248,9.5716,200000.0
2009-03-20 13:35:00,12.28,12.29,12.18,12.21,196400.0,9.5794,9.5872,9.5013,9.5248,196400.0
2009-03-20 13:40:00,12.19,12.27,12.19,12.26,159600.0,9.5091,9.5716,9.5091,9.5638,159600.0
2009-03-20 13:45:00,12.26,12.26,12.17,12.19,96300.0,9.5638,9.5638,9.4935,9.5091,96300.0
2009-03-20 13:50:00,12.2,12.25,12.17,12.17,157600.0,9.517,9.556,9.4935,9.4935,157600.0
2009-03-20 13:55:00,12.17,12.23,12.15,12.16,257200.0,9.4935,9.5404,9.4779,9.4857,257200.0
2009-03-20 14:00:00,12.16,12.19,12.16,12.18,120600.0,9.4857,9.5091,9.4857,9.5013,120600.0
2009-03-20 14:05:00,12.17,12.18,12.13,12.14,183000.0,9.4935,9.5013,9.4623,9.4701,183000.0
2009-03-20 14:10:00,12.14,12.21,12.12,12.21,200600.0,9.4701,9.5248,9.4545,9.5248,200600.0
2009-03-20 14:15:00,12.21,12.3,12.2,12.24,176700.0,9.5248,9.595,9.517,9.5482,176700.0
2009-03-20 14:20:00,12.24,12.28,12.23,12.25,196100.0,9.5482,9.5794,9.5404,9.556,196100.0
2009-03-20 14:25:00,12.26,12.33,12.19,12.32,152500.0,9.5638,9.6184,9.5091,9.6106,152500.0
2009-03-20 14:30:00,12.33,12.36,12.29,12.3,355000.0,9.6184,9.6418,9.5872,9.595,355000.0
2009-03-20 14:35:00,12.3,12.33,12.26,12.31,231200.0,9.595,9.6184,9.5638,9.6028,231200.0
2009-03-20 14:40:00,12.31,12.31,12.2,12.23,297000.0,9.6028,9.6028,9.517,9.5404,297000.0
2009-03-20 14:45:00,12.23,12.3,12.23,12.25,316800.0,9.5404,9.595,9.5404,9.556,316800.0
2009-03-20 14:50:00,12.24,12.3,12.23,12.28,105300.0,9.5482,9.595,9.5404,9.5794,105300.0
2009-03-20 14:55:00,12.28,12.35,12.25,12.32,167800.0,9.5794,9.634,9.556,9.6106,167800.0
2009-03-20 15:00:00,12.31,12.38,12.31,12.31,247900.0,9.6028,9.6574,9.6028,9.6028,247900.0
2009-03-20 15:05:00,12.32,12.43,12.29,12.42,245900.0,9.6106,9.6964,9.5872,9.6886,245900.0
2009-03-20 15:10:00,12.42,12.47,12.38,12.38,330000.0,9.6886,9.7276,9.6574,9.6574,330000.0
2009-03-20 15:15:00,12.38,12.4,12.35,12.39,145000.0,9.6574,9.673,9.634,9.6652,145000.0
2009-03-20 15:20:00,12.39,12.52,12.38,12.52,369400.0,9.6652,9.7666,9.6574,9.7666,369400.0
2009-03-20 15:25:00,12.52,12.52,12.46,12.46,371900.0,9.7666,9.7666,9.7198,9.7198,371900.0
2009-03-20 15:30:00,12.46,12.51,12.42,12.51,358600.0,9.7198,9.7588,9.6886,9.7588,358600.0
2009-03-20 15:35:00,12.52,12.52,12.45,12.45,334900.0,9.7666,9.7666,9.712,9.712,334900.0
2009-03-20 15:40:00,12.46,12.48,12.37,12.41,397300.0,9.7198,9.7354,9.6496,9.6808,397300.0
2009-03-20 15:45:00,12.42,12.45,12.27,12.27,521200.0,9.6886,9.712,9.5716,9.5716,521200.0
2009-03-20 15:50:00,12.27,12.29,12.21,12.22,1145200.0,9.5716,9.5872,9.5248,9.5326,1145200.0
2009-03-20 15:55:00,12.23,12.27,12.2,12.21,1555900.0,9.5404,9.5716,9.517,9.5248,1555900.0
2009-03-23 09:30:00,13.0,13.23,12.87,12.97,541200.0,10.141,10.3204,10.0396,10.1176,541200.0
2009-03-23 09:35:00,12.98,13.49,12.86,13.39,900100.0,10.1254,10.5233,10.0318,10.4452,900100.0
2009-03-23 09:40:00,13.39,13.43,13.17,13.23,515500.0,10.4452,10.4764,10.2736,10.3204,515500.0
2009-03-23 09:45:00,13.22,13.29,13.1,13.12,462700.0,10.3126,10.3672,10.219,10.2346,462700.0
2009-03-23 09:50:00,13.11,13.16,12.96,13.03,465600.0,10.2268,10.2658,10.1098,10.1644,465600.0
2009-03-23 09:55:00,13.03,13.15,12.94,13.15,269100.0,10.1644,10.258,10.0942,10.258,269100.0
2009-03-23 10:00:00,13.15,13.37,13.15,13.36,596800.0,10.258,10.4296,10.258,10.4218,596800.0
2009-03-23 10:05:00,13.36,13.48,13.33,13.34,350200.0,10.4218,10.5154,10.3984,10.4062,350200.0
2009-03-23 10:10:00,13.33,13.41,13.32,13.37,213600.0,10.3984,10.4608,10.3906,10.4296,213600.0
2009-03-23 10:15:00,13.37,13.49,13.37,13.41,375200.0,10.4296,10.5233,10.4296,10.4608,375200.0
2009-03-23 10:20:00,13.41,13.45,13.29,13.31,432700.0,10.4608,10.492,10.3672,10.3828,432700.0
2009-03-23 10:25:00,13.31,13.38,13.26,13.32,267100.0,10.3828,10.4374,10.3438,10.3906,267100.0
2009-03-23 10:30:00,13.32,13.45,13.32,13.43,208000.0,10.3906,10.492,10.3906,10.4764,208000.0
2009-03-23 10:35:00,13.43,13.5,13.4,13.41,296500.0,10.4764,10.5311,10.453,10.4608,296500.0
2009-03-23 10:40:00,13.41,13.49,13.38,13.45,265600.0,10.4608,10.5233,10.4374,10.492,265600.0
2009-03-23 10:45:00,13.45,13.46,13.35,13.42,221200.0,10.492,10.4998,10.414,10.4686,221200.0
2009-03-23 10:50:00,13.42,13.48,13.41,13.45,209700.0,10.4686,10.5154,10.4608,10.492,209700.0
2009-03-23 10:55:00,13.46,13.58,13.46,13.52,370000.0,10.4998,10.5935,10.4998,10.5467,370000.0
2009-03-23 11:00:00,13.52,13.56,13.48,13.5,209900.0,10.5467,10.5779,10.5154,10.5311,209900.0
2009-03-23 11:05:00,13.5,13.55,13.49,13.5,227400.0,10.5311,10.5701,10.5233,10.5311,227400.0
2009-03-23 11:10:00,13.5,13.52,13.47,13.48,310500.0,10.5311,10.5467,10.5076,10.5154,310500.0
2009-03-23 11:15:00,13.48,13.51,13.41,13.42,204400.0,10.5154,10.5389,10.4608,10.4686,204400.0
2009-03-23 11:20:00,13.42,13.43,13.29,13.3,240200.0,10.4686,10.4764,10.3672,10.375,240200.0
2009-03-23 11:25:00,13.31,13.37,13.26,13.36,244100.0,10.3828,10.4296,10.3438,10.4218,244100.0
2009-03-23 11:30:00,13.36,13.38,13.29,13.3,163800.0,10.4218,10.4374,10.3672,10.375,163800.0
2009-03-23 11:35:00,13.29,13.3,13.19,13.21,291800.0,10.3672,10.375,10.2892,10.3048,291800.0
2009-03-23 11:40:00,13.21,13.29,13.17,13.26,178000.0,10.3048,10.3672,10.2736,10.3438,178000.0
2009-03-23 11:45:00,13.26,13.31,13.26,13.28,113400.0,10.3438,10.3828,10.3438,10.3594,113400.0
2009-03-23 11:50:00,13.28,13.35,13.26,13.3,210600.0,10.3594,10.414,10.3438,10.375,210600.0
2009-03-23 11:55:00,13.3,13.38,13.28,13.35,360700.0,10.375,10.4374,10.3594,10.414,360700.0
2009-03-23 12:00:00,13.36,13.36,13.26,13.27,222800.0,10.4218,10.4218,10.3438,10.3516,222800.0
2009-03-23 12:05:00,13.26,13.32,13.25,13.32,127000.0,10.3438,10.3906,10.336,10.3906,127000.0
2009-03-23 12:10:00,13.32,13.34,13.3,13.3,112500.0,10.3906,10.4062,10.375,10.375,112500.0
2009-03-23 12:15:00,13.3,13.3,13.27,13.28,79600.0,10.375,10.375,10.3516,10.3594,79600.0
2009-03-23 12:20:00,13.28,13.31,13.27,13.31,139300.0,10.3594,10.3828,10.3516,10.3828,139300.0
2009-03-23 12:25:00,13.3,13.36,13.27,13.35,199900.0,10.375,10.4218,10.3516,10.414,199900.0
2009-03-23 12:30:00,13.34,13.4,13.34,13.4,250300.0,10.4062,10.453,10.4062,10.453,250300.0
2009-03-23 12:35:00,13.4,13.44,13.38,13.43,160300.0,10.453,10.4842,10.4374,10.4764,160300.0
2009-03-23 12:40:00,13.43,13.45,13.38,13.39,158400.0,10.4764,10.492,10.4374,10.4452,158400.0
2009-03-23 12:45:00,13.39,13.39,13.33,13.37,67000.0,10.4452,10.4452,10.3984,10.4296,67000.0
2009-03-23 12:50:00,13.37,13.41,13.34,13.37,118700.0,10.4296,10.4608,10.4062,10.4296,118700.0
2009-03-23 12:55:00,13.37,13.38,13.29,13.3,122700.0,10.4296,10.4374,10.3672,10.375,122700.0
2009-03-23 13:00:00,13.3,13.34,13.27,13.27,200200.0,10.375,10.4062,10.3516,10.3516,200200.0
2009-03-23 13:05:00,13.27,13.3,13.26,13.29,101900.0,10.3516,10.375,10.3438,10.3672,101900.0
2009-03-23 13:10:00,13.3,13.38,13.29,13.36,282200.0,10.375,10.4374,10.3672,10.4218,282200.0
2009-03-23 13:15:00,13.35,13.39,13.3,13.31,207700.0,10.414,10.4452,10.375,10.3828,207700.0
2009-03-23 13:20:00,13.3,13.33,13.27,13.3,105100.0,10.375,10.3984,10.3516,10.375,105100.0
2009-03-23 13:25:00,13.3,13.3,13.23,13.27,253200.0,10.375,10.375,10.3204,10.3516,253200.0
2009-03-23 13:30:00,13.27,13.31,13.25,13.26,136700.0,10.3516,10.3828,10.336,10.3438,136700.0
2009-03-23 13:35:00,13.26,13.31,13.24,13.31,166800.0,10.3438,10.3828,10.3282,10.3828,166800.0
2009-03-23 13:40:00,13.29,13.36,13.28,13.31,492400.0,10.3672,10.4218,10.3594,10.3828,492400.0
2009-03-23 13:45:00,13.31,13.4,13.3,13.4,329900.0,10.3828,10.453,10.375,10.453,329900.0
2009-03-23 13:50:00,13.4,13.43,13.37,13.4,327100.0,10.453,10.4764,10.4296,10.453,327100.0
2009-03-23 13:55:00,13.41,13.42,13.36,13.38,337300.0,10.4608,10.4686,10.4218,10.4374,337300.0
2009-03-23 14:00:00,13.38,13.43,13.36,13.42,259900.0,10.4374,10.4764,10.4218,10.4686,259900.0
2009-03-23 14:05:00,13.41,13.42,13.34,13.36,208600.0,10.4608,10.4686,10.4062,10.4218,208600.0
2009-03-23 14:10:00,13.35,13.35,13.26,13.27,236500.0,10.414,10.414,10.3438,10.3516,236500.0
2009-03-23 14:15:00,13.26,13.29,13.25,13.28,129700.0,10.3438,10.3672,10.336,10.3594,129700.0
2009-03-23 14:20:00,13.28,13.35,13.28,13.34,202100.0,10.3594,10.414,10.3594,10.4062,202100.0
2009-03-23 14:25:00,13.34,13.45,13.34,13.44,271200.0,10.4062,10.492,10.4062,10.4842,271200.0
2009-03-23 14:30:00,13.43,13.49,13.43,13.46,181700.0,10.4764,10.5233,10.4764,10.4998,181700.0
2009-03-23 14:35:00,13.46,13.52,13.42,13.42,225400.0,10.4998,10.5467,10.4686,10.4686,225400.0
2009-03-23 14:40:00,13.42,13.54,13.42,13.54,307000.0,10.4686,10.5623,10.4686,10.5623,307000.0
2009-03-23 14:45:00,13.53,13.61,13.52,13.6,292800.0,10.5545,10.6169,10.5467,10.6091,292800.0
2009-03-23 14:50:00,13.6,13.69,13.57,13.67,504700.0,10.6091,10.6793,10.5857,10.6637,504700.0
2009-03-23 14:55:00,13.67,13.76,13.66,13.75,574000.0,10.6637,10.7339,10.6559,10.7261,574000.0
2009-03-23 15:00:00,13.75,13.84,13.74,13.83,696500.0,10.7261,10.7963,10.7183,10.7885,696500.0
2009-03-23 15:05:00,13.82,13.91,13.81,13.82,857200.0,10.7807,10.8509,10.7729,10.7807,857200.0
2009-03-23 15:10:00,13.81,13.94,13.79,13.92,541300.0,10.7729,10.8743,10.7573,10.8587,541300.0
2009-03-23 15:15:00,13.92,13.95,13.86,13.86,730900.0,10.8587,10.8821,10.8119,10.8119,730900.0
2009-03-23 15:20:00,13.86,13.88,13.78,13.81,352100.0,10.8119,10.8275,10.7495,10.7729,352100.0
2009-03-23 15:25:00,13.81,13.93,13.78,13.93,495900.0,10.7729,10.8665,10.7495,10.8665,495900.0
2009-03-23 15:30:00,13.93,13.99,13.89,13.94,591500.0,10.8665,10.9133,10.8353,10.8743,591500.0
2009-03-23 15:35:00,13.94,14.12,13.93,14.11,688600.0,10.8743,11.0147,10.8665,11.0069,688600.0
2009-03-23 15:40:00,14.11,14.24,14.11,14.18,1233200.0,11.0069,11.1083,11.0069,11.0615,1233200.0
2009-03-23 15:45:00,14.18,14.36,14.17,14.36,1083700.0,11.0615,11.2019,11.0537,11.2019,1083700.0
2009-03-23 15:50:00,14.36,14.46,14.34,14.44,2740200.0,11.2019,11.2799,11.1863,11.2643,2740200.0
2009-03-23 15:55:00,14.44,14.72,14.44,14.71,3391000.0,11.2643,11.4827,11.2643,11.4749,3391000.0
2009-03-24 09:30:00,13.82,14.0,13.34,13.66,1220100.0,10.7807,10.9211,10.4062,10.6559,1220100.0
2009-03-24 09:35:00,13.66,13.89,13.58,13.89,598800.0,10.6559,10.8353,10.5935,10.8353,598800.0
2009-03-24 09:40:00,13.89,13.93,13.73,13.84,406600.0,10.8353,10.8665,10.7105,10.7963,406600.0
2009-03-24 09:45:00,13.85,13.85,13.61,13.81,411200.0,10.8041,10.8041,10.6169,10.7729,411200.0
2009-03-24 09:50:00,13.82,14.1,13.75,14.1,458700.0,10.7807,10.9991,10.7261,10.9991,458700.0
2009-03-24 09:55:00,14.1,14.17,13.95,13.99,291600.0,10.9991,11.0537,10.8821,10.9133,291600.0
2009-03-24 10:00:00,13.99,14.35,13.99,14.22,481400.0,10.9133,11.1941,10.9133,11.0927,481400.0
2009-03-24 10:05:00,14.22,14.28,14.04,14.09,340600.0,11.0927,11.1395,10.9523,10.9913,340600.0
2009-03-24 10:10:00,14.09,14.19,14.02,14.14,303100.0,10.9913,11.0693,10.9367,11.0303,303100.0
2009-03-24 10:15:00,14.15,14.29,14.13,14.13,275100.0,11.0381,11.1473,11.0225,11.0225,275100.0
2009-03-24 10:20:00,14.14,14.26,14.13,14.14,217700.0,11.0303,11.1239,11.0225,11.0303,217700.0
2009-03-24 10:25:00,14.14,14.32,14.1,14.1,289500.0,11.0303,11.1707,10.9991,10.9991,289500.0
2009-03-24 10:30:00,14.1,14.16,14.06,14.15,405700.0,10.9991,11.0459,10.9679,11.0381,405700.0
2009-03-24 10:35:00,14.14,14.15,14.05,14.15,207300.0,11.0303,11.0381,10.9601,11.0381,207300.0
2009-03-24 10:40:00,14.15,14.26,14.1,14.18,290900.0,11.0381,11.1239,10.9991,11.0615,290900.0
2009-03-24 10:45:00,14.18,14.18,14.09,14.13,231000.0,11.0615,11.0615,10.9913,11.0225,231000.0
2009-03-24 10:50:00,14.13,14.26,14.13,14.22,243900.0,11.0225,11.1239,11.0225,11.0927,243900.0
2009-03-24 10:55:00,14.22,14.28,14.21,14.25,184700.0,11.0927,11.1395,11.0849,11.1161,184700.0
2009-03-24 11:00:00,14.25,14.28,14.19,14.21,220800.0,11.1161,11.1395,11.0693,11.0849,220800.0
2009-03-24 11:05:00,14.2,14.27,14.19,14.24,94100.0,11.0771,11.1317,11.0693,11.1083,94100.0
2009-03-24 11:10:00,14.24,14.34,14.22,14.31,150900.0,11.1083,11.1863,11.0927,11.1629,150900.0
2009-03-24 11:15:00,14.32,14.4,14.31,14.39,207900.0,11.1707,11.2331,11.1629,11.2253,207900.0
2009-03-24 11:20:00,14.39,14.5,14.38,14.5,262500.0,11.2253,11.3111,11.2175,11.3111,262500.0
2009-03-24 11:25:00,14.5,14.61,14.49,14.52,307300.0,11.3111,11.3969,11.3033,11.3267,307300.0
2009-03-24 11:30:00,14.52,14.55,14.5,14.52,150700.0,11.3267,11.3501,11.3111,11.3267,150700.0
2009-03-24 11:35:00,14.52,14.6,14.52,14.59,189000.0,11.3267,11.3891,11.3267,11.3813,189000.0
2009-03-24 11:40:00,14.59,14.67,14.54,14.54,327800.0,11.3813,11.4437,11.3423,11.3423,327800.0
2009-03-24 11:45:00,14.53,14.59,14.46,14.57,254100.0,11.3345,11.3813,11.2799,11.3657,254100.0
2009-03-24 11:50:00,14.56,14.59,14.4,14.48,492100.0,11.3579,11.3813,11.2331,11.2955,492100.0
2009-03-24 11:55:00,14.47,14.49,14.44,14.46,169100.0,11.2877,11.3033,11.2643,11.2799,169100.0
2009-03-24 12:00:00,14.46,14.48,14.44,14.46,185600.0,11.2799,11.2955,11.2643,11.2799,185600.0
2009-03-24 12:05:00,14.45,14.46,14.37,14.38,154200.0,11.2721,11.2799,11.2097,11.2175,154200.0
2009-03-24 12:10:00,14.37,14.45,14.33,14.41,114400.0,11.2097,11.2721,11.1785,11.2409,114400.0
2009-03-24 12:15:00,14.41,14.47,14.4,14.43,181700.0,11.2409,11.2877,11.2331,11.2565,181700.0
2009-03-24 12:20:00,14.43,14.44,14.37,14.38,70500.0,11.2565,11.2643,11.2097,11.2175,70500.0
2009-03-24 12:25:00,14.39,14.4,14.34,14.4,114500.0,11.2253,11.2331,11.1863,11.2331,114500.0
2009-03-24 12:30:00,14.4,14.47,14.4,14.43,154600.0,11.2331,11.2877,11.2331,11.2565,154600.0
2009-03-24 12:35:00,14.43,14.46,14.34,14.34,158400.0,11.2565,11.2799,11.1863,11.1863,158400.0
2009-03-24 12:40:00,14.34,14.38,14.33,14.35,92500.0,11.1863,11.2175,11.1785,11.1941,92500.0
2009-03-24 12:45:00,14.34,14.5,14.33,14.5,175100.0,11.1863,11.3111,11.1785,11.3111,175100.0
2009-03-24 12:50:00,14.5,14.53,14.48,14.52,191800.0,11.3111,11.3345,11.2955,11.3267,191800.0
2009-03-24 12:55:00,14.52,14.6,14.52,14.54,131800.0,11.3267,11.3891,11.3267,11.3423,131800.0
2009-03-24 13:00:00,14.54,14.57,14.48,14.49,127800.0,11.3423,11.3657,11.2955,11.3033,127800.0
2009-03-24 13:05:00,14.49,14.57,14.46,14.57,135700.0,11.3033,11.3657,11.2799,11.3657,135700.0
2009-03-24 13:10:00,14.56,14.58,14.44,14.58,213500.0,11.3579,11.3735,11.2643,11.3735,213500.0
2009-03-24 13:15:00,14.58,14.69,14.56,14.63,664900.0,11.3735,11.4593,11.3579,11.4125,664900.0
2009-03-24 13:20:00,14.63,14.7,14.63,14.7,199500.0,11.4125,11.4671,11.4125,11.4671,199500.0
2009-03-24 13:25:00,14.7,14.8,14.68,14.75,256300.0,11.4671,11.5452,11.4515,11.5061,256300.0
2009-03-24 13:30:00,14.74,14.78,14.53,14.53,273800.0,11.4983,11.5296,11.3345,11.3345,273800.0
2009-03-24 13:35:00,14.54,14.61,14.53,14.59,159700.0,11.3423,11.3969,11.3345,11.3813,159700.0
2009-03-24 13:40:00,14.59,14.69,14.59,14.69,138200.0,11.3813,11.4593,11.3813,11.4593,138200.0
2009-03-24 13:45:00,14.68,14.71,14.59,14.62,132500.0,11.4515,11.4749,11.3813,11.4047,132500.0
2009-03-24 13:50:00,14.62,14.65,14.49,14.49,177500.0,11.4047,11.4281,11.3033,11.3033,177500.0
2009-03-24 13:55:00,14.49,14.58,14.48,14.57,104800.0,11.3033,11.3735,11.2955,11.3657,104800.0
2009-03-24 14:00:00,14.58,14.6,14.5,14.55,78100.0,11.3735,11.3891,11.3111,11.3501,78100.0
2009-03-24 14:05:00,14.55,14.7,14.55,14.69,124100.0,11.3501,11.4671,11.3501,11.4593,124100.0
2009-03-24 14:10:00,14.7,14.74,14.6,14.65,135400.0,11.4671,11.4983,11.3891,11.4281,135400.0
2009-03-24 14:15:00,14.65,14.69,14.61,14.65,140700.0,11.4281,11.4593,11.3969,11.4281,140700.0
2009-03-24 14:20:00,14.65,14.7,14.58,14.62,163400.0,11.4281,11.4671,11.3735,11.4047,163400.0
2009-03-24 14:25:00,14.63,14.64,14.49,14.51,132600.0,11.4125,11.4203,11.3033,11.3189,132600.0
2009-03-24 14:30:00,14.51,14.56,14.41,14.43,193800.0,11.3189,11.3579,11.2409,11.2565,193800.0
2009-03-24 14:35:00,14.42,14.48,14.39,14.47,165100.0,11.2487,11.2955,11.2253,11.2877,165100.0
2009-03-24 14:40:00,14.47,14.52,14.44,14.46,111800.0,11.2877,11.3267,11.2643,11.2799,111800.0
2009-03-24 14:45:00,14.45,14.48,14.41,14.41,133100.0,11.2721,11.2955,11.2409,11.2409,133100.0
2009-03-24 14:50:00,14.41,14.44,14.2,14.26,334900.0,11.2409,11.2643,11.0771,11.1239,334900.0
2009-03-24 14:55:00,14.26,14.29,14.2,14.27,259900.0,11.1239,11.1473,11.0771,11.1317,259900.0
2009-03-24 15:00:00,14.27,14.3,14.17,14.21,357600.0,11.1317,11.1551,11.0537,11.0849,357600.0
2009-03-24 15:05:00,14.2,14.2,13.95,14.01,584100.0,11.0771,11.0771,10.8821,10.9289,584100.0
2009-03-24 15:10:00,14.01,14.04,13.95,13.99,481700.0,10.9289,10.9523,10.8821,10.9133,481700.0
2009-03-24 15:15:00,13.98,14.1,13.97,13.98,513700.0,10.9055,10.9991,10.8977,10.9055,513700.0
2009-03-24 15:20:00,13.98,14.13,13.98,14.02,335300.0,10.9055,11.0225,10.9055,10.9367,335300.0
2009-03-24 15:25:00,14.02,14.09,13.97,14.08,217800.0,10.9367,10.9913,10.8977,10.9835,217800.0
2009-03-24 15:30:00,14.08,14.12,13.98,14.07,168000.0,10.9835,11.0147,10.9055,10.9757,168000.0
2009-03-24 15:35:00,14.07,14.2,14.07,14.13,270400.0,10.9757,11.0771,10.9757,11.0225,270400.0
2009-03-24 15:40:00,14.14,14.19,13.98,14.01,425100.0,11.0303,11.0693,10.9055,10.9289,425100.0
2009-03-24 15:45:00,14.01,14.04,13.9,13.9,478300.0,10.9289,10.9523,10.8431,10.8431,478300.0
2009-03-24 15:50:00,13.9,13.93,13.74,13.77,1025800.0,10.8431,10.8665,10.7183,10.7417,1025800.0
2009-03-24 15:55:00,13.77,13.78,13.7,13.72,1416900.0,10.7417,10.7495,10.6871,10.7027,1416900.0
2009-03-25 09:30:00,13.55,13.9,13.46,13.88,784400.0,10.5701,10.8431,10.4998,10.8275,784400.0
2009-03-25 09:35:00,13.87,13.98,13.75,13.86,447100.0,10.8197,10.9055,10.7261,10.8119,447100.0
2009-03-25 09:40:00,13.86,14.09,13.8,14.04,406400.0,10.8119,10.9913,10.7651,10.9523,406400.0
2009-03-25 09:45:00,14.03,14.1,13.94,14.09,413800.0,10.9445,10.9991,10.8743,10.9913,413800.0
2009-03-25 09:50:00,14.09,14.15,14.06,14.11,338900.0,10.9913,11.0381,10.9679,11.0069,338900.0
2009-03-25 09:55:00,14.11,14.23,14.1,14.16,372600.0,11.0069,11.1005,10.9991,11.0459,372600.0
2009-03-25 10:00:00,14.16,14.37,14.14,14.35,596100.0,11.0459,11.2097,11.0303,11.1941,596100.0
2009-03-25 10:05:00,14.35,14.35,14.2,14.29,354800.0,11.1941,11.1941,11.0771,11.1473,354800.0
2009-03-25 10:10:00,14.29,14.3,14.13,14.15,349000.0,11.1473,11.1551,11.0225,11.0381,349000.0
2009-03-25 10:15:00,14.14,14.2,14.04,14.19,378800.0,11.0303,11.0771,10.9523,11.0693,378800.0
2009-03-25 10:20:00,14.2,14.2,14.09,14.11,290600.0,11.0771,11.0771,10.9913,11.0069,290600.0
2009-03-25 10:25:00,14.11,14.17,14.1,14.1,238300.0,11.0069,11.0537,10.9991,10.9991,238300.0
2009-03-25 10:30:00,14.1,14.14,14.02,14.11,231600.0,10.9991,11.0303,10.9367,11.0069,231600.0
2009-03-25 10:35:00,14.11,14.17,14.06,14.15,375200.0,11.0069,11.0537,10.9679,11.0381,375200.0
2009-03-25 10:40:00,14.15,14.15,14.04,14.07,204600.0,11.0381,11.0381,10.9523,10.9757,204600.0
2009-03-25 10:45:00,14.08,14.14,14.05,14.06,201600.0,10.9835,11.0303,10.9601,10.9679,201600.0
2009-03-25 10:50:00,14.07,14.08,14.05,14.05,265000.0,10.9757,10.9835,10.9601,10.9601,265000.0
2009-03-25 10:55:00,14.06,14.12,14.0,14.01,227300.0,10.9679,11.0147,10.9211,10.9289,227300.0
2009-03-25 11:00:00,14.0,14.08,13.99,14.06,310900.0,10.9211,10.9835,10.9133,10.9679,310900.0
2009-03-25 11:05:00,14.06,14.11,14.0,14.04,125700.0,10.9679,11.0069,10.9211,10.9523,125700.0
2009-03-25 11:10:00,14.05,14.05,13.99,14.0,352300.0,10.9601,10.9601,10.9133,10.9211,352300.0
2009-03-25 11:15:00,14.0,14.02,13.93,13.93,420700.0,10.9211,10.9367,10.8665,10.8665,420700.0
2009-03-25 11:20:00,13.94,13.96,13.83,13.92,308800.0,10.8743,10.8899,10.7885,10.8587,308800.0
2009-03-25 11:25:00,13.92,14.04,13.89,14.02,231300.0,10.8587,10.9523,10.8353,10.9367,231300.0
2009-03-25 11:30:00,14.02,14.04,13.95,13.96,261100.0,10.9367,10.9523,10.8821,10.8899,261100.0
2009-03-25 11:35:00,13.97,13.97,13.84,13.91,231100.0,10.8977,10.8977,10.7963,10.8509,231100.0
2009-03-25 11:40:00,13.9,13.93,13.82,13.93,164600.0,10.8431,10.8665,10.7807,10.8665,164600.0
2009-03-25 11:45:00,13.93,14.04,13.92,14.04,288400.0,10.8665,10.9523,10.8587,10.9523,288400.0
2009-03-25 11:50:00,14.03,14.07,13.98,14.02,135200.0,10.9445,10.9757,10.9055,10.9367,135200.0
2009-03-25 11:55:00,14.02,14.09,14.02,14.03,97700.0,10.9367,10.9913,10.9367,10.9445,97700.0
2009-03-25 12:00:00,14.04,14.12,14.0,14.07,120100.0,10.9523,11.0147,10.9211,10.9757,120100.0
2009-03-25 12:05:00,14.07,14.17,14.07,14.17,213000.0,10.9757,11.0537,10.9757,11.0537,213000.0
2009-03-25 12:10:00,14.17,14.17,14.11,14.16,101400.0,11.0537,11.0537,11.0069,11.0459,101400.0
2009-03-25 12:15:00,14.16,14.16,14.04,14.05,197100.0,11.0459,11.0459,10.9523,10.9601,197100.0
2009-03-25 12:20:00,14.06,14.08,13.99,14.0,184000.0,10.9679,10.9835,10.9133,10.9211,184000.0
2009-03-25 12:25:00,13.99,14.08,13.99,14.06,127600.0,10.9133,10.9835,10.9133,10.9679,127600.0
2009-03-25 12:30:00,14.06,14.09,14.0,14.01,111500.0,10.9679,10.9913,10.9211,10.9289,111500.0
2009-03-25 12:35:00,14.01,14.07,13.98,14.0,106800.0,10.9289,10.9757,10.9055,10.9211,106800.0
2009-03-25 12:40:00,14.0,14.01,13.95,13.95,144500.0,10.9211,10.9289,10.8821,10.8821,144500.0
2009-03-25 12:45:00,13.95,13.98,13.9,13.93,134800.0,10.8821,10.9055,10.8431,10.8665,134800.0
2009-03-25 12:50:00,13.92,13.92,13.87,13.91,161400.0,10.8587,10.8587,10.8197,10.8509,161400.0
2009-03-25 12:55:00,13.91,13.96,13.9,13.93,70600.0,10.8509,10.8899,10.8431,10.8665,70600.0
2009-03-25 13:00:00,13.93,14.03,13.93,13.97,122700.0,10.8665,10.9445,10.8665,10.8977,122700.0
2009-03-25 13:05:00,13.97,13.98,13.88,13.9,132200.0,10.8977,10.9055,10.8275,10.8431,132200.0
2009-03-25 13:10:00,13.89,13.94,13.82,13.82,127800.0,10.8353,10.8743,10.7807,10.7807,127800.0
2009-03-25 13:15:00,13.82,13.86,13.75,13.78,151000.0,10.7807,10.8119,10.7261,10.7495,151000.0
2009-03-25 13:20:00,13.77,13.86,13.74,13.83,331400.0,10.7417,10.8119,10.7183,10.7885,331400.0
2009-03-25 13:25:00,13.84,13.86,13.74,13.79,185500.0,10.7963,10.8119,10.7183,10.7573,185500.0
2009-03-25 13:30:00,13.79,13.85,13.77,13.8,200000.0,10.7573,10.8041,10.7417,10.7651,200000.0
2009-03-25 13:35:00,13.8,13.82,13.74,13.76,236100.0,10.7651,10.7807,10.7183,10.7339,236100.0
2009-03-25 13:40:00,13.75,13.77,13.65,13.71,299700.0,10.7261,10.7417,10.6481,10.6949,299700.0
2009-03-25 13:45:00,13.71,13.75,13.69,13.73,285700.0,10.6949,10.7261,10.6793,10.7105,285700.0
2009-03-25 13:50:00,13.73,13.84,13.72,13.77,270600.0,10.7105,10.7963,10.7027,10.7417,270600.0
2009-03-25 13:55:00,13.77,13.8,13.66,13.67,171200.0,10.7417,10.7651,10.6559,10.6637,171200.0
2009-03-25 14:00:00,13.67,13.68,13.5,13.53,343100.0,10.6637,10.6715,10.5311,10.5545,343100.0
2009-03-25 14:05:00,13.53,13.58,13.43,13.48,343400.0,10.5545,10.5935,10.4764,10.5154,343400.0
2009-03-25 14:10:00,13.48,13.63,13.45,13.59,340700.0,10.5154,10.6325,10.492,10.6013,340700.0
2009-03-25 14:15:00,13.59,13.6,13.47,13.54,187100.0,10.6013,10.6091,10.5076,10.5623,187100.0
2009-03-25 14:20:00,13.56,13.65,13.5,13.6,151500.0,10.5779,10.6481,10.5311,10.6091,151500.0
2009-03-25 14:25:00,13.6,13.63,13.49,13.49,164900.0,10.6091,10.6325,10.5233,10.5233,164900.0
2009-03-25 14:30:00,13.5,13.56,13.45,13.46,252000.0,10.5311,10.5779,10.492,10.4998,252000.0
2009-03-25 14:35:00,13.47,13.47,13.38,13.38,266100.0,10.5076,10.5076,10.4374,10.4374,266100.0
2009-03-25 14:40:00,13.38,13.42,13.29,13.34,248900.0,10.4374,10.4686,10.3672,10.4062,248900.0
2009-03-25 14:45:00,13.34,13.41,13.25,13.41,335800.0,10.4062,10.4608,10.336,10.4608,335800.0
2009-03-25 14:50:00,13.4,13.41,13.3,13.41,211200.0,10.453,10.4608,10.375,10.4608,211200.0
2009-03-25 14:55:00,13.41,13.42,13.29,13.29,183000.0,10.4608,10.4686,10.3672,10.3672,183000.0
2009-03-25 15:00:00,13.29,13.34,13.23,13.29,362700.0,10.3672,10.4062,10.3204,10.3672,362700.0
2009-03-25 15:05:00,13.29,13.38,13.25,13.31,339200.0,10.3672,10.4374,10.336,10.3828,339200.0
2009-03-25 15:10:00,13.31,13.46,13.31,13.43,310100.0,10.3828,10.4998,10.3828,10.4764,310100.0
2009-03-25 15:15:00,13.43,13.53,13.39,13.51,312900.0,10.4764,10.5545,10.4452,10.5389,312900.0
2009-03-25 15:20:00,13.51,13.55,13.46,13.54,501700.0,10.5389,10.5701,10.4998,10.5623,501700.0
2009-03-25 15:25:00,13.53,13.57,13.48,13.55,540600.0,10.5545,10.5857,10.5154,10.5701,540600.0
2009-03-25 15:30:00,13.56,13.68,13.48,13.56,591300.0,10.5779,10.6715,10.5154,10.5779,591300.0
2009-03-25 15:35:00,13.56,13.61,13.54,13.6,257800.0,10.5779,10.6169,10.5623,10.6091,257800.0
2009-03-25 15:40:00,13.6,13.62,13.47,13.62,415600.0,10.6091,10.6247,10.5076,10.6247,415600.0
2009-03-25 15:45:00,13.61,13.74,13.61,13.65,600400.0,10.6169,10.7183,10.6169,10.6481,600400.0
2009-03-25 15:50:00,13.65,13.81,13.61,13.8,582700.0,10.6481,10.7729,10.6169,10.7651,582700.0
2009-03-25 15:55:00,13.8,14.18,13.8,14.09,1954600.0,10.7651,11.0615,10.7651,10.9913,1954600.0
2009-03-26 09:30:00,14.11,14.28,14.11,14.2,593400.0,11.0069,11.1395,11.0069,11.0771,593400.0
2009-03-26 09:35:00,14.2,14.4,14.15,14.31,500000.0,11.0771,11.2331,11.0381,11.1629,500000.0
2009-03-26 09:40:00,14.32,14.42,14.27,14.38,368300.0,11.1707,11.2487,11.1317,11.2175,368300.0
2009-03-26 09:45:00,14.37,14.4,14.12,14.12,348600.0,11.2097,11.2331,11.0147,11.0147,348600.0
2009-03-26 09:50:00,14.13,14.13,14.0,14.0,402600.0,11.0225,11.0225,10.9211,10.9211,402600.0
2009-03-26 09:55:00,14.0,14.1,13.95,14.06,331300.0,10.9211,10.9991,10.8821,10.9679,331300.0
2009-03-26 10:00:00,14.06,14.08,13.98,14.03,414300.0,10.9679,10.9835,10.9055,10.9445,414300.0
2009-03-26 10:05:00,14.03,14.13,14.02,14.02,252600.0,10.9445,11.0225,10.9367,10.9367,252600.0
2009-03-26 10:10:00,14.02,14.03,13.82,13.86,290600.0,10.9367,10.9445,10.7807,10.8119,290600.0
2009-03-26 10:15:00,13.87,14.02,13.87,13.99,205700.0,10.8197,10.9367,10.8197,10.9133,205700.0
2009-03-26 10:20:00,14.0,14.03,13.91,13.92,234000.0,10.9211,10.9445,10.8509,10.8587,234000.0
2009-03-26 10:25:00,13.92,13.96,13.84,13.85,202900.0,10.8587,10.8899,10.7963,10.8041,202900.0
2009-03-26 10:30:00,13.85,13.97,13.82,13.96,271300.0,10.8041,10.8977,10.7807,10.8899,271300.0
2009-03-26 10:35:00,13.97,14.15,13.97,14.09,267900.0,10.8977,11.0381,10.8977,10.9913,267900.0
2009-03-26 10:40:00,14.08,14.24,14.07,14.19,220200.0,10.9835,11.1083,10.9757,11.0693,220200.0
2009-03-26 10:45:00,14.19,14.21,14.09,14.09,119800.0,11.0693,11.0849,10.9913,10.9913,119800.0
2009-03-26 10:50:00,14.08,14.15,14.05,14.09,163400.0,10.9835,11.0381,10.9601,10.9913,163400.0
2009-03-26 10:55:00,14.09,14.18,14.08,14.13,166800.0,10.9913,11.0615,10.9835,11.0225,166800.0
2009-03-26 11:00:00,14.13,14.28,14.09,14.21,171500.0,11.0225,11.1395,10.9913,11.0849,171500.0
2009-03-26 11:05:00,14.21,14.33,14.16,14.25,190000.0,11.0849,11.1785,11.0459,11.1161,190000.0
2009-03-26 11:10:00,14.25,14.37,14.2,14.35,343400.0,11.1161,11.2097,11.0771,11.1941,343400.0
2009-03-26 11:15:00,14.36,14.4,14.28,14.34,232800.0,11.2019,11.2331,11.1395,11.1863,232800.0
2009-03-26 11:20:00,14.34,14.39,14.33,14.35,295500.0,11.1863,11.2253,11.1785,11.1941,295500.0
2009-03-26 11:25:00,14.34,14.39,14.31,14.32,297300.0,11.1863,11.2253,11.1629,11.1707,297300.0
2009-03-26 11:30:00,14.32,14.4,14.32,14.38,180700.0,11.1707,11.2331,11.1707,11.2175,180700.0
2009-03-26 11:35:00,14.38,14.5,14.36,14.44,393400.0,11.2175,11.3111,11.2019,11.2643,393400.0
2009-03-26 11:40:00,14.44,14.55,14.42,14.55,280700.0,11.2643,11.3501,11.2487,11.3501,280700.0
2009-03-26 11:45:00,14.55,14.55,14.46,14.53,191500.0,11.3501,11.3501,11.2799,11.3345,191500.0
2009-03-26 11:50:00,14.52,14.55,14.37,14.39,429900.0,11.3267,11.3501,11.2097,11.2253,429900.0
2009-03-26 11:55:00,14.39,14.43,14.36,14.4,177000.0,11.2253,11.2565,11.2019,11.2331,177000.0
2009-03-26 12:00:00,14.4,14.46,14.36,14.42,189100.0,11.2331,11.2799,11.2019,11.2487,189100.0
2009-03-26 12:05:00,14.42,14.55,14.42,14.54,254400.0,11.2487,11.3501,11.2487,11.3423,254400.0
2009-03-26 12:10:00,14.54,14.56,14.48,14.53,257400.0,11.3423,11.3579,11.2955,11.3345,257400.0
2009-03-26 12:15:00,14.54,14.58,14.46,14.58,232600.0,11.3423,11.3735,11.2799,11.3735,232600.0
2009-03-26 12:20:00,14.58,14.69,14.55,14.66,464100.0,11.3735,11.4593,11.3501,11.4359,464100.0
2009-03-26 12:25:00,14.66,14.83,14.63,14.79,559700.0,11.4359,11.5686,11.4125,11.5374,559700.0
2009-03-26 12:30:00,14.79,14.86,14.75,14.79,564100.0,11.5374,11.592,11.5061,11.5374,564100.0
2009-03-26 12:35:00,14.79,14.9,14.77,14.89,450500.0,11.5374,11.6232,11.5218,11.6154,450500.0
2009-03-26 12:40:00,14.88,14.93,14.79,14.8,359800.0,11.6076,11.6466,11.5374,11.5452,359800.0
2009-03-26 12:45:00,14.79,14.85,14.76,14.82,277600.0,11.5374,11.5842,11.5139,11.5608,277600.0
2009-03-26 12:50:00,14.82,14.87,14.8,14.81,373100.0,11.5608,11.5998,11.5452,11.553,373100.0
2009-03-26 12:55:00,14.8,14.84,14.68,14.73,318000.0,11.5452,11.5764,11.4515,11.4905,318000.0
2009-03-26 13:00:00,14.73,14.91,14.72,14.9,383700.0,11.4905,11.631,11.4827,11.6232,383700.0
2009-03-26 13:05:00,14.9,15.0,14.88,15.0,438100.0,11.6232,11.7012,11.6076,11.7012,438100.0
2009-03-26 13:10:00,14.99,15.07,14.9,14.91,473100.0,11.6934,11.7558,11.6232,11.631,473100.0
2009-03-26 13:15:00,14.91,14.98,14.91,14.94,222000.0,11.631,11.6856,11.631,11.6544,222000.0
2009-03-26 13:20:00,14.94,15.04,14.93,14.96,333500.0,11.6544,11.7324,11.6466,11.67,333500.0
2009-03-26 13:25:00,14.97,15.0,14.94,14.94,275400.0,11.6778,11.7012,11.6544,11.6544,275400.0
2009-03-26 13:30:00,14.94,15.0,14.92,14.97,273400.0,11.6544,11.7012,11.6388,11.6778,273400.0
2009-03-26 13:35:00,14.97,15.0,14.91,14.95,376900.0,11.6778,11.7012,11.631,11.6622,376900.0
2009-03-26 13:40:00,14.94,14.98,14.91,14.95,331600.0,11.6544,11.6856,11.631,11.6622,331600.0
2009-03-26 13:45:00,14.95,14.97,14.91,14.92,228200.0,11.6622,11.6778,11.631,11.6388,228200.0
2009-03-26 13:50:00,14.93,14.95,14.85,14.85,548000.0,11.6466,11.6622,11.5842,11.5842,548000.0
2009-03-26 13:55:00,14.85,14.91,14.79,14.89,325900.0,11.5842,11.631,11.5374,11.6154,325900.0
2009-03-26 14:00:00,14.9,14.95,14.87,14.95,189800.0,11.6232,11.6622,11.5998,11.6622,189800.0
2009-03-26 14:05:00,14.95,14.99,14.94,14.98,306400.0,11.6622,11.6934,11.6544,11.6856,306400.0
2009-03-26 14:10:00,14.97,15.0,14.93,14.97,219300.0,11.6778,11.7012,11.6466,11.6778,219300.0
2009-03-26 14:15:00,14.97,14.98,14.87,14.89,182500.0,11.6778,11.6856,11.5998,11.6154,182500.0
2009-03-26 14:20:00,14.9,15.0,14.9,14.98,224700.0,11.6232,11.7012,11.6232,11.6856,224700.0
2009-03-26 14:25:00,14.99,15.0,14.83,14.86,307400.0,11.6934,11.7012,11.5686,11.592,307400.0
2009-03-26 14:30:00,14.86,14.88,14.74,14.74,626200.0,11.592,11.6076,11.4983,11.4983,626200.0
2009-03-26 14:35:00,14.75,14.86,14.69,14.81,441300.0,11.5061,11.592,11.4593,11.553,441300.0
2009-03-26 14:40:00,14.81,14.84,14.69,14.73,386000.0,11.553,11.5764,11.4593,11.4905,386000.0
2009-03-26 14:45:00,14.74,14.87,14.74,14.85,318600.0,11.4983,11.5998,11.4983,11.5842,318600.0
2009-03-26 14:50:00,14.84,14.85,14.77,14.81,285400.0,11.5764,11.5842,11.5218,11.553,285400.0
2009-03-26 14:55:00,14.81,14.87,14.72,14.72,294300.0,11.553,11.5998,11.4827,11.4827,294300.0
2009-03-26 15:00:00,14.72,14.83,14.71,14.83,290200.0,11.4827,11.5686,11.4749,11.5686,290200.0
2009-03-26 15:05:00,14.83,14.95,14.76,14.89,379000.0,11.5686,11.6622,11.5139,11.6154,379000.0
2009-03-26 15:10:00,14.88,14.95,14.87,14.89,484600.0,11.6076,11.6622,11.5998,11.6154,484600.0
2009-03-26 15:15:00,14.9,14.94,14.82,14.86,488200.0,11.6232,11.6544,11.5608,11.592,488200.0
2009-03-26 15:20:00,14.86,15.07,14.84,15.02,363800.0,11.592,11.7558,11.5764,11.7168,363800.0
2009-03-26 15:25:00,15.01,15.15,14.99,15.1,529600.0,11.709,11.8182,11.6934,11.7792,529600.0
2009-03-26 15:30:00,15.1,15.15,15.0,15.09,675500.0,11.7792,11.8182,11.7012,11.7714,675500.0
2009-03-26 15:35:00,15.09,15.14,15.0,15.11,540200.0,11.7714,11.8104,11.7012,11.787,540200.0
2009-03-26 15:40:00,15.11,15.22,15.11,15.19,1012800.0,11.787,11.8728,11.787,11.8494,1012800.0
2009-03-26 15:45:00,15.19,15.21,15.06,15.1,759600.0,11.8494,11.865,11.748,11.7792,759600.0
2009-03-26 15:50:00,15.1,15.16,14.99,15.14,949200.0,11.7792,11.826,11.6934,11.8104,949200.0
2009-03-26 15:55:00,15.13,15.24,15.11,15.13,1811600.0,11.8026,11.8884,11.787,11.8026,1811600.0
2009-03-27 09:30:00,14.5,14.63,14.32,14.46,880100.0,11.3111,11.4125,11.1707,11.2799,880100.0
2009-03-27 09:35:00,14.46,14.46,14.18,14.2,584500.0,11.2799,11.2799,11.0615,11.0771,584500.0
2009-03-27 09:40:00,14.19,14.38,14.14,14.32,368000.0,11.0693,11.2175,11.0303,11.1707,368000.0
2009-03-27 09:45:00,14.31,14.47,14.29,14.4,343100.0,11.1629,11.2877,11.1473,11.2331,343100.0
2009-03-27 09:50:00,14.41,14.5,14.37,14.45,499400.0,11.2409,11.3111,11.2097,11.2721,499400.0
2009-03-27 09:55:00,14.45,14.51,14.43,14.45,312400.0,11.2721,11.3189,11.2565,11.2721,312400.0
2009-03-27 10:00:00,14.46,14.49,14.34,14.36,398100.0,11.2799,11.3033,11.1863,11.2019,398100.0
2009-03-27 10:05:00,14.36,14.43,14.28,14.28,259600.0,11.2019,11.2565,11.1395,11.1395,259600.0
2009-03-27 10:10:00,14.29,14.4,14.28,14.37,127700.0,11.1473,11.2331,11.1395,11.2097,127700.0
2009-03-27 10:15:00,14.38,14.4,14.35,14.36,137400.0,11.2175,11.2331,11.1941,11.2019,137400.0
2009-03-27 10:20:00,14.37,14.48,14.34,14.47,207000.0,11.2097,11.2955,11.1863,11.2877,207000.0
2009-03-27 10:25:00,14.47,14.54,14.43,14.5,209900.0,11.2877,11.3423,11.2565,11.3111,209900.0
2009-03-27 10:30:00,14.51,14.51,14.42,14.45,220100.0,11.3189,11.3189,11.2487,11.2721,220100.0
2009-03-27 10:35:00,14.45,14.55,14.44,14.46,340200.0,11.2721,11.3501,11.2643,11.2799,340200.0
2009-03-27 10:40:00,14.45,14.51,14.41,14.44,217100.0,11.2721,11.3189,11.2409,11.2643,217100.0
2009-03-27 10:45:00,14.43,14.52,14.42,14.45,258200.0,11.2565,11.3267,11.2487,11.2721,258200.0
2009-03-27 10:50:00,14.45,14.66,14.45,14.58,441700.0,11.2721,11.4359,11.2721,11.3735,441700.0
2009-03-27 10:55:00,14.59,14.62,14.49,14.52,390500.0,11.3813,11.4047,11.3033,11.3267,390500.0
2009-03-27 11:00:00,14.53,14.58,14.5,14.55,407900.0,11.3345,11.3735,11.3111,11.3501,407900.0
2009-03-27 11:05:00,14.55,14.61,14.55,14.57,176800.0,11.3501,11.3969,11.3501,11.3657,176800.0
2009-03-27 11:10:00,14.57,14.58,14.5,14.55,254600.0,11.3657,11.3735,11.3111,11.3501,254600.0
2009-03-27 11:15:00,14.55,14.56,14.51,14.51,176900.0,11.3501,11.3579,11.3189,11.3189,176900.0
2009-03-27 11:20:00,14.51,14.56,14.5,14.51,174900.0,11.3189,11.3579,11.3111,11.3189,174900.0
2009-03-27 11:25:00,14.52,14.56,14.51,14.52,275900.0,11.3267,11.3579,11.3189,11.3267,275900.0
2009-03-27 11:30:00,14.51,14.56,14.51,14.55,259400.0,11.3189,11.3579,11.3189,11.3501,259400.0
2009-03-27 11:35:00,14.56,14.62,14.55,14.56,251600.0,11.3579,11.4047,11.3501,11.3579,251600.0
2009-03-27 11:40:00,14.56,14.63,14.52,14.63,170700.0,11.3579,11.4125,11.3267,11.4125,170700.0
2009-03-27 11:45:00,14.63,14.72,14.62,14.69,257600.0,11.4125,11.4827,11.4047,11.4593,257600.0
2009-03-27 11:50:00,14.69,14.72,14.68,14.69,155000.0,11.4593,11.4827,11.4515,11.4593,155000.0
2009-03-27 11:55:00,14.69,14.7,14.59,14.59,448600.0,11.4593,11.4671,11.3813,11.3813,448600.0
2009-03-27 12:00:00,14.59,14.6,14.52,14.58,456900.0,11.3813,11.3891,11.3267,11.3735,456900.0
2009-03-27 12:05:00,14.59,14.63,14.56,14.58,240700.0,11.3813,11.4125,11.3579,11.3735,240700.0
2009-03-27 12:10:00,14.58,14.62,14.56,14.61,191800.0,11.3735,11.4047,11.3579,11.3969,191800.0
2009-03-27 12:15:00,14.61,14.62,14.53,14.54,308000.0,11.3969,11.4047,11.3345,11.3423,308000.0
2009-03-27 12:20:00,14.53,14.54,14.42,14.45,449000.0,11.3345,11.3423,11.2487,11.2721,449000.0
2009-03-27 12:25:00,14.45,14.47,14.44,14.47,102300.0,11.2721,11.2877,11.2643,11.2877,102300.0
2009-03-27 12:30:00,14.47,14.55,14.46,14.47,360900.0,11.2877,11.3501,11.2799,11.2877,360900.0
2009-03-27 12:35:00,14.47,14.52,14.45,14.46,219800.0,11.2877,11.3267,11.2721,11.2799,219800.0
2009-03-27 12:40:00,14.46,14.5,14.45,14.48,66500.0,11.2799,11.3111,11.2721,11.2955,66500.0
2009-03-27 12:45:00,14.48,14.52,14.47,14.47,101900.0,11.2955,11.3267,11.2877,11.2877,101900.0
2009-03-27 12:50:00,14.48,14.5,14.4,14.4,106600.0,11.2955,11.3111,11.2331,11.2331,106600.0
2009-03-27 12:55:00,14.41,14.41,14.35,14.38,122300.0,11.2409,11.2409,11.1941,11.2175,122300.0
2009-03-27 13:00:00,14.38,14.42,14.36,14.39,120900.0,11.2175,11.2487,11.2019,11.2253,120900.0
2009-03-27 13:05:00,14.38,14.43,14.33,14.43,280500.0,11.2175,11.2565,11.1785,11.2565,280500.0
2009-03-27 13:10:00,14.43,14.45,14.35,14.41,228800.0,11.2565,11.2721,11.1941,11.2409,228800.0
2009-03-27 13:15:00,14.41,14.47,14.4,14.45,98900.0,11.2409,11.2877,11.2331,11.2721,98900.0
2009-03-27 13:20:00,14.45,14.54,14.45,14.54,99700.0,11.2721,11.3423,11.2721,11.3423,99700.0
2009-03-27 13:25:00,14.54,14.57,14.53,14.53,108900.0,11.3423,11.3657,11.3345,11.3345,108900.0
2009-03-27 13:30:00,14.53,14.63,14.5,14.61,126000.0,11.3345,11.4125,11.3111,11.3969,126000.0
2009-03-27 13:35:00,14.6,14.6,14.49,14.5,112900.0,11.3891,11.3891,11.3033,11.3111,112900.0
2009-03-27 13:40:00,14.5,14.52,14.29,14.39,320500.0,11.3111,11.3267,11.1473,11.2253,320500.0
2009-03-27 13:45:00,14.38,14.47,14.32,14.45,243600.0,11.2175,11.2877,11.1707,11.2721,243600.0
2009-03-27 13:50:00,14.45,14.45,14.34,14.36,247200.0,11.2721,11.2721,11.1863,11.2019,247200.0
2009-03-27 13:55:00,14.35,14.37,14.31,14.31,249600.0,11.1941,11.2097,11.1629,11.1629,249600.0
2009-03-27 14:00:00,14.32,14.35,14.25,14.33,302200.0,11.1707,11.1941,11.1161,11.1785,302200.0
2009-03-27 14:05:00,14.33,14.37,14.27,14.31,138900.0,11.1785,11.2097,11.1317,11.1629,138900.0
2009-03-27 14:10:00,14.32,14.4,14.28,14.38,159200.0,11.1707,11.2331,11.1395,11.2175,159200.0
2009-03-27 14:15:00,14.39,14.44,14.34,14.41,178700.0,11.2253,11.2643,11.1863,11.2409,178700.0
2009-03-27 14:20:00,14.41,14.54,14.4,14.52,251900.0,11.2409,11.3423,11.2331,11.3267,251900.0
2009-03-27 14:25:00,14.51,14.54,14.46,14.46,72200.0,11.3189,11.3423,11.2799,11.2799,72200.0
2009-03-27 14:30:00,14.46,14.48,14.4,14.46,126500.0,11.2799,11.2955,11.2331,11.2799,126500.0
2009-03-27 14:35:00,14.46,14.49,14.37,14.4,124200.0,11.2799,11.3033,11.2097,11.2331,124200.0
2009-03-27 14:40:00,14.4,14.46,14.32,14.33,138200.0,11.2331,11.2799,11.1707,11.1785,138200.0
2009-03-27 14:45:00,14.33,14.39,14.31,14.34,175900.0,11.1785,11.2253,11.1629,11.1863,175900.0
2009-03-27 14:50:00,14.33,14.45,14.31,14.39,579600.0,11.1785,11.2721,11.1629,11.2253,579600.0
2009-03-27 14:55:00,14.38,14.43,14.35,14.41,177900.0,11.2175,11.2565,11.1941,11.2409,177900.0
2009-03-27 15:00:00,14.42,14.55,14.41,14.46,419000.0,11.2487,11.3501,11.2409,11.2799,419000.0
2009-03-27 15:05:00,14.47,14.55,14.45,14.52,169900.0,11.2877,11.3501,11.2721,11.3267,169900.0
2009-03-27 15:10:00,14.51,14.55,14.5,14.52,172400.0,11.3189,11.3501,11.3111,11.3267,172400.0
2009-03-27 15:15:00,14.52,14.57,14.52,14.57,185800.0,11.3267,11.3657,11.3267,11.3657,185800.0
2009-03-27 15:20:00,14.56,14.6,14.54,14.58,239500.0,11.3579,11.3891,11.3423,11.3735,239500.0
2009-03-27 15:25:00,14.58,14.58,14.46,14.51,337900.0,11.3735,11.3735,11.2799,11.3189,337900.0
2009-03-27 15:30:00,14.52,14.56,14.47,14.5,291400.0,11.3267,11.3579,11.2877,11.3111,291400.0
2009-03-27 15:35:00,14.5,14.55,14.45,14.51,338400.0,11.3111,11.3501,11.2721,11.3189,338400.0
2009-03-27 15:40:00,14.52,14.57,14.49,14.52,445800.0,11.3267,11.3657,11.3033,11.3267,445800.0
2009-03-27 15:45:00,14.52,14.63,14.51,14.58,428300.0,11.3267,11.4125,11.3189,11.3735,428300.0
2009-03-27 15:50:00,14.58,14.62,14.5,14.53,544200.0,11.3735,11.4047,11.3111,11.3345,544200.0
2009-03-27 15:55:00,14.52,14.53,14.38,14.45,1159100.0,11.3267,11.3345,11.2175,11.2721,1159100.0
2009-03-30 09:30:00,13.78,13.86,13.65,13.7,653100.0,10.7495,10.8119,10.6481,10.6871,653100.0
2009-03-30 09:35:00,13.69,13.76,13.64,13.67,376500.0,10.6793,10.7339,10.6403,10.6637,376500.0
2009-03-30 09:40:00,13.67,13.68,13.61,13.64,306300.0,10.6637,10.6715,10.6169,10.6403,306300.0
2009-03-30 09:45:00,13.63,13.72,13.61,13.68,271900.0,10.6325,10.7027,10.6169,10.6715,271900.0
2009-03-30 09:50:00,13.67,13.68,13.56,13.63,199200.0,10.6637,10.6715,10.5779,10.6325,199200.0
2009-03-30 09:55:00,13.63,13.64,13.57,13.58,189000.0,10.6325,10.6403,10.5857,10.5935,189000.0
2009-03-30 10:00:00,13.58,13.59,13.52,13.54,279700.0,10.5935,10.6013,10.5467,10.5623,279700.0
2009-03-30 10:05:00,13.54,13.61,13.52,13.59,139600.0,10.5623,10.6169,10.5467,10.6013,139600.0
2009-03-30 10:10:00,13.59,13.63,13.57,13.6,177100.0,10.6013,10.6325,10.5857,10.6091,177100.0
2009-03-30 10:15:00,13.59,13.61,13.56,13.58,165100.0,10.6013,10.6169,10.5779,10.5935,165100.0
2009-03-30 10:20:00,13.58,13.59,13.54,13.54,177500.0,10.5935,10.6013,10.5623,10.5623,177500.0
2009-03-30 10:25:00,13.55,13.68,13.54,13.64,188100.0,10.5701,10.6715,10.5623,10.6403,188100.0
2009-03-30 10:30:00,13.63,13.64,13.49,13.5,277900.0,10.6325,10.6403,10.5233,10.5311,277900.0
2009-03-30 10:35:00,13.5,13.6,13.5,13.6,293100.0,10.5311,10.6091,10.5311,10.6091,293100.0
2009-03-30 10:40:00,13.59,13.6,13.54,13.55,119700.0,10.6013,10.6091,10.5623,10.5701,119700.0
2009-03-30 10:45:00,13.55,13.61,13.52,13.61,187100.0,10.5701,10.6169,10.5467,10.6169,187100.0
2009-03-30 10:50:00,13.61,13.61,13.55,13.59,122700.0,10.6169,10.6169,10.5701,10.6013,122700.0
2009-03-30 10:55:00,13.59,13.6,13.55,13.57,67100.0,10.6013,10.6091,10.5701,10.5857,67100.0
2009-03-30 11:00:00,13.57,13.58,13.52,13.55,130200.0,10.5857,10.5935,10.5467,10.5701,130200.0
2009-03-30 11:05:00,13.56,13.59,13.52,13.54,134400.0,10.5779,10.6013,10.5467,10.5623,134400.0
2009-03-30 11:10:00,13.54,13.64,13.54,13.59,158400.0,10.5623,10.6403,10.5623,10.6013,158400.0
2009-03-30 11:15:00,13.6,13.62,13.57,13.61,86000.0,10.6091,10.6247,10.5857,10.6169,86000.0
2009-03-30 11:20:00,13.61,13.66,13.56,13.56,156000.0,10.6169,10.6559,10.5779,10.5779,156000.0
2009-03-30 11:25:00,13.56,13.6,13.54,13.54,116400.0,10.5779,10.6091,10.5623,10.5623,116400.0
2009-03-30 11:30:00,13.54,13.58,13.51,13.56,191100.0,10.5623,10.5935,10.5389,10.5779,191100.0
2009-03-30 11:35:00,13.56,13.59,13.53,13.57,125000.0,10.5779,10.6013,10.5545,10.5857,125000.0
2009-03-30 11:40:00,13.57,13.6,13.53,13.56,103600.0,10.5857,10.6091,10.5545,10.5779,103600.0
2009-03-30 11:45:00,13.56,13.59,13.54,13.54,123000.0,10.5779,10.6013,10.5623,10.5623,123000.0
2009-03-30 11:50:00,13.54,13.56,13.5,13.52,83700.0,10.5623,10.5779,10.5311,10.5467,83700.0
2009-03-30 11:55:00,13.52,13.61,13.5,13.61,138400.0,10.5467,10.6169,10.5311,10.6169,138400.0
2009-03-30 12:00:00,13.61,13.61,13.55,13.55,65200.0,10.6169,10.6169,10.5701,10.5701,65200.0
2009-03-30 12:05:00,13.55,13.56,13.45,13.48,150700.0,10.5701,10.5779,10.492,10.5154,150700.0
2009-03-30 12:10:00,13.48,13.49,13.42,13.43,97900.0,10.5154,10.5233,10.4686,10.4764,97900.0
2009-03-30 12:15:00,13.43,13.51,13.41,13.5,165700.0,10.4764,10.5389,10.4608,10.5311,165700.0
2009-03-30 12:20:00,13.51,13.51,13.47,13.5,111200.0,10.5389,10.5389,10.5076,10.5311,111200.0
2009-03-30 12:25:00,13.5,13.51,13.46,13.5,129600.0,10.5311,10.5389,10.4998,10.5311,129600.0
2009-03-30 12:30:00,13.49,13.5,13.48,13.5,75500.0,10.5233,10.5311,10.5154,10.5311,75500.0
2009-03-30 12:35:00,13.5,13.5,13.45,13.45,84800.0,10.5311,10.5311,10.492,10.492,84800.0
2009-03-30 12:40:00,13.45,13.46,13.41,13.41,120300.0,10.492,10.4998,10.4608,10.4608,120300.0
2009-03-30 12:45:00,13.42,13.44,13.41,13.42,72600.0,10.4686,10.4842,10.4608,10.4686,72600.0
2009-03-30 12:50:00,13.42,13.42,13.38,13.39,121500.0,10.4686,10.4686,10.4374,10.4452,121500.0
2009-03-30 12:55:00,13.4,13.4,13.36,13.39,94400.0,10.453,10.453,10.4218,10.4452,94400.0
2009-03-30 13:00:00,13.38,13.4,13.38,13.39,66500.0,10.4374,10.453,10.4374,10.4452,66500.0
2009-03-30 13:05:00,13.39,13.39,13.32,13.33,177300.0,10.4452,10.4452,10.3906,10.3984,177300.0
2009-03-30 13:10:00,13.33,13.37,13.31,13.31,296100.0,10.3984,10.4296,10.3828,10.3828,296100.0
2009-03-30 13:15:00,13.31,13.32,13.27,13.29,137700.0,10.3828,10.3906,10.3516,10.3672,137700.0
2009-03-30 13:20:00,13.29,13.31,13.26,13.27,146700.0,10.3672,10.3828,10.3438,10.3516,146700.0
2009-03-30 13:25:00,13.26,13.38,13.26,13.32,154900.0,10.3438,10.4374,10.3438,10.3906,154900.0
2009-03-30 13:30:00,13.32,13.35,13.3,13.3,89800.0,10.3906,10.414,10.375,10.375,89800.0
2009-03-30 13:35:00,13.31,13.31,13.24,13.27,141000.0,10.3828,10.3828,10.3282,10.3516,141000.0
2009-03-30 13:40:00,13.27,13.31,13.27,13.29,52700.0,10.3516,10.3828,10.3516,10.3672,52700.0
2009-03-30 13:45:00,13.29,13.29,13.21,13.23,166100.0,10.3672,10.3672,10.3048,10.3204,166100.0
2009-03-30 13:50:00,13.23,13.24,13.21,13.22,59100.0,10.3204,10.3282,10.3048,10.3126,59100.0
2009-03-30 13:55:00,13.22,13.23,13.19,13.19,87200.0,10.3126,10.3204,10.2892,10.2892,87200.0
2009-03-30 14:00:00,13.19,13.24,13.17,13.23,209700.0,10.2892,10.3282,10.2736,10.3204,209700.0
2009-03-30 14:05:00,13.23,13.25,13.18,13.18,114600.0,10.3204,10.336,10.2814,10.2814,114600.0
2009-03-30 14:10:00,13.19,13.32,13.16,13.26,257400.0,10.2892,10.3906,10.2658,10.3438,257400.0
2009-03-30 14:15:00,13.26,13.27,13.2,13.21,91900.0,10.3438,10.3516,10.297,10.3048,91900.0
2009-03-30 14:20:00,13.22,13.22,13.15,13.19,206900.0,10.3126,10.3126,10.258,10.2892,206900.0
2009-03-30 14:25:00,13.19,13.19,13.06,13.13,366600.0,10.2892,10.2892,10.1878,10.2424,366600.0
2009-03-30 14:30:00,13.13,13.17,13.04,13.15,187500.0,10.2424,10.2736,10.1722,10.258,187500.0
2009-03-30 14:35:00,13.15,13.15,13.07,13.07,125000.0,10.258,10.258,10.1956,10.1956,125000.0
2009-03-30 14:40:00,13.07,13.07,12.91,12.97,710900.0,10.1956,10.1956,10.0708,10.1176,710900.0
2009-03-30 14:45:00,12.96,13.01,12.96,12.99,214100.0,10.1098,10.1488,10.1098,10.1332,214100.0
2009-03-30 14:50:00,12.99,13.05,12.94,13.03,238800.0,10.1332,10.18,10.0942,10.1644,238800.0
2009-03-30 14:55:00,13.03,13.03,12.92,12.92,272000.0,10.1644,10.1644,10.0786,10.0786,272000.0
2009-03-30 15:00:00,12.93,12.96,12.88,12.95,415900.0,10.0864,10.1098,10.0474,10.102,415900.0
2009-03-30 15:05:00,12.94,12.99,12.89,12.99,253900.0,10.0942,10.1332,10.0552,10.1332,253900.0
2009-03-30 15:10:00,12.99,13.0,12.91,12.92,272000.0,10.1332,10.141,10.0708,10.0786,272000.0
2009-03-30 15:15:00,12.92,12.97,12.89,12.89,307300.0,10.0786,10.1176,10.0552,10.0552,307300.0
2009-03-30 15:20:00,12.89,13.04,12.89,13.01,385000.0,10.0552,10.1722,10.0552,10.1488,385000.0
2009-03-30 15:25:00,13.01,13.04,12.9,12.92,390600.0,10.1488,10.1722,10.063,10.0786,390600.0
2009-03-30 15:30:00,12.92,13.0,12.9,12.93,388800.0,10.0786,10.141,10.063,10.0864,388800.0
2009-03-30 15:35:00,12.93,12.96,12.82,12.82,631900.0,10.0864,10.1098,10.0006,10.0006,631900.0
2009-03-30 15:40:00,12.83,12.88,12.76,12.84,885200.0,10.0084,10.0474,9.9538,10.0162,885200.0
2009-03-30 15:45:00,12.85,12.85,12.74,12.78,799900.0,10.024,10.024,9.9382,9.9694,799900.0
2009-03-30 15:50:00,12.77,12.97,12.77,12.85,1192100.0,9.9616,10.1176,9.9616,10.024,1192100.0
2009-03-30 15:55:00,12.86,12.93,12.81,12.82,1630600.0,10.0318,10.0864,9.9928,10.0006,1630600.0
2009-03-31 09:30:00,13.17,13.22,13.0,13.06,423800.0,10.2736,10.3126,10.141,10.1878,423800.0
2009-03-31 09:35:00,13.06,13.17,13.0,13.03,347100.0,10.1878,10.2736,10.141,10.1644,347100.0
2009-03-31 09:40:00,13.02,13.14,13.0,13.1,348600.0,10.1566,10.2502,10.141,10.219,348600.0
2009-03-31 09:45:00,13.1,13.18,13.0,13.14,377600.0,10.219,10.2814,10.141,10.2502,377600.0
2009-03-31 09:50:00,13.14,13.14,13.01,13.03,359200.0,10.2502,10.2502,10.1488,10.1644,359200.0
2009-03-31 09:55:00,13.02,13.09,13.02,13.06,233500.0,10.1566,10.2112,10.1566,10.1878,233500.0
2009-03-31 10:00:00,13.05,13.15,13.01,13.14,376500.0,10.18,10.258,10.1488,10.2502,376500.0
2009-03-31 10:05:00,13.14,13.25,13.13,13.22,387400.0,10.2502,10.336,10.2424,10.3126,387400.0
2009-03-31 10:10:00,13.24,13.24,13.12,13.12,182300.0,10.3282,10.3282,10.2346,10.2346,182300.0
2009-03-31 10:15:00,13.13,13.21,13.13,13.15,175200.0,10.2424,10.3048,10.2424,10.258,175200.0
2009-03-31 10:20:00,13.14,13.21,13.12,13.17,274600.0,10.2502,10.3048,10.2346,10.2736,274600.0
2009-03-31 10:25:00,13.17,13.21,13.13,13.2,307700.0,10.2736,10.3048,10.2424,10.297,307700.0
2009-03-31 10:30:00,13.2,13.26,13.2,13.21,267900.0,10.297,10.3438,10.297,10.3048,267900.0
2009-03-31 10:35:00,13.21,13.31,13.2,13.3,147800.0,10.3048,10.3828,10.297,10.375,147800.0
2009-03-31 10:40:00,13.29,13.37,13.28,13.37,122300.0,10.3672,10.4296,10.3594,10.4296,122300.0
2009-03-31 10:45:00,13.37,13.47,13.36,13.46,348600.0,10.4296,10.5076,10.4218,10.4998,348600.0
2009-03-31 10:50:00,13.45,13.48,13.4,13.4,182400.0,10.492,10.5154,10.453,10.453,182400.0
2009-03-31 10:55:00,13.4,13.41,13.36,13.4,79200.0,10.453,10.4608,10.4218,10.453,79200.0
2009-03-31 11:00:00,13.39,13.47,13.39,13.44,130100.0,10.4452,10.5076,10.4452,10.4842,130100.0
2009-03-31 11:05:00,13.44,13.49,13.43,13.49,120400.0,10.4842,10.5233,10.4764,10.5233,120400.0
2009-03-31 11:10:00,13.49,13.49,13.44,13.48,88900.0,10.5233,10.5233,10.4842,10.5154,88900.0
2009-03-31 11:15:00,13.48,13.54,13.46,13.51,126100.0,10.5154,10.5623,10.4998,10.5389,126100.0
2009-03-31 11:20:00,13.51,13.54,13.45,13.48,142200.0,10.5389,10.5623,10.492,10.5154,142200.0
2009-03-31 11:25:00,13.48,13.51,13.45,13.46,108700.0,10.5154,10.5389,10.492,10.4998,108700.0
2009-03-31 11:30:00,13.45,13.46,13.36,13.36,119600.0,10.492,10.4998,10.4218,10.4218,119600.0
2009-03-31 11:35:00,13.36,13.42,13.34,13.35,134500.0,10.4218,10.4686,10.4062,10.414,134500.0
2009-03-31 11:40:00,13.34,13.37,13.31,13.37,100500.0,10.4062,10.4296,10.3828,10.4296,100500.0
2009-03-31 11:45:00,13.36,13.4,13.35,13.4,145600.0,10.4218,10.453,10.414,10.453,145600.0
2009-03-31 11:50:00,13.4,13.4,13.36,13.36,109100.0,10.453,10.453,10.4218,10.4218,109100.0
2009-03-31 11:55:00,13.36,13.4,13.36,13.39,67900.0,10.4218,10.453,10.4218,10.4452,67900.0
2009-03-31 12:00:00,13.4,13.4,13.35,13.38,167700.0,10.453,10.453,10.414,10.4374,167700.0
2009-03-31 12:05:00,13.39,13.4,13.38,13.38,63500.0,10.4452,10.453,10.4374,10.4374,63500.0
2009-03-31 12:10:00,13.38,13.39,13.36,13.37,131800.0,10.4374,10.4452,10.4218,10.4296,131800.0
2009-03-31 12:15:00,13.36,13.42,13.36,13.41,116200.0,10.4218,10.4686,10.4218,10.4608,116200.0
2009-03-31 12:20:00,13.41,13.43,13.31,13.32,143000.0,10.4608,10.4764,10.3828,10.3906,143000.0
2009-03-31 12:25:00,13.33,13.34,13.26,13.26,156600.0,10.3984,10.4062,10.3438,10.3438,156600.0
2009-03-31 12:30:00,13.26,13.26,13.23,13.23,173600.0,10.3438,10.3438,10.3204,10.3204,173600.0
2009-03-31 12:35:00,13.22,13.26,13.21,13.23,134700.0,10.3126,10.3438,10.3048,10.3204,134700.0
2009-03-31 12:40:00,13.23,13.26,13.22,13.23,104200.0,10.3204,10.3438,10.3126,10.3204,104200.0
2009-03-31 12:45:00,13.23,13.24,13.22,13.23,49100.0,10.3204,10.3282,10.3126,10.3204,49100.0
2009-03-31 12:50:00,13.23,13.27,13.22,13.24,98800.0,10.3204,10.3516,10.3126,10.3282,98800.0
2009-03-31 12:55:00,13.25,13.27,13.24,13.27,78400.0,10.336,10.3516,10.3282,10.3516,78400.0
2009-03-31 13:00:00,13.27,13.35,13.26,13.35,127200.0,10.3516,10.414,10.3438,10.414,127200.0
2009-03-31 13:05:00,13.35,13.44,13.34,13.44,137100.0,10.414,10.4842,10.4062,10.4842,137100.0
2009-03-31 13:10:00,13.43,13.47,13.42,13.46,152900.0,10.4764,10.5076,10.4686,10.4998,152900.0
2009-03-31 13:15:00,13.47,13.49,13.4,13.41,183400.0,10.5076,10.5233,10.453,10.4608,183400.0
2009-03-31 13:20:00,13.4,13.46,13.4,13.42,104300.0,10.453,10.4998,10.453,10.4686,104300.0
2009-03-31 13:25:00,13.43,13.43,13.39,13.41,89400.0,10.4764,10.4764,10.4452,10.4608,89400.0
2009-03-31 13:30:00,13.4,13.53,13.4,13.52,114900.0,10.453,10.5545,10.453,10.5467,114900.0
2009-03-31 13:35:00,13.52,13.53,13.46,13.5,103900.0,10.5467,10.5545,10.4998,10.5311,103900.0
2009-03-31 13:40:00,13.5,13.53,13.49,13.53,67800.0,10.5311,10.5545,10.5233,10.5545,67800.0
2009-03-31 13:45:00,13.53,13.55,13.53,13.54,162600.0,10.5545,10.5701,10.5545,10.5623,162600.0
2009-03-31 13:50:00,13.55,13.55,13.47,13.48,185400.0,10.5701,10.5701,10.5076,10.5154,185400.0
2009-03-31 13:55:00,13.48,13.57,13.48,13.57,145500.0,10.5154,10.5857,10.5154,10.5857,145500.0
2009-03-31 14:00:00,13.57,13.6,13.55,13.58,165400.0,10.5857,10.6091,10.5701,10.5935,165400.0
2009-03-31 14:05:00,13.58,13.61,13.57,13.59,127000.0,10.5935,10.6169,10.5857,10.6013,127000.0
2009-03-31 14:10:00,13.59,13.65,13.58,13.63,145200.0,10.6013,10.6481,10.5935,10.6325,145200.0
2009-03-31 14:15:00,13.63,13.71,13.63,13.69,163500.0,10.6325,10.6949,10.6325,10.6793,163500.0
2009-03-31 14:20:00,13.68,13.68,13.6,13.62,150700.0,10.6715,10.6715,10.6091,10.6247,150700.0
2009-03-31 14:25:00,13.61,13.62,13.52,13.52,321600.0,10.6169,10.6247,10.5467,10.5467,321600.0
2009-03-31 14:30:00,13.52,13.62,13.52,13.58,187900.0,10.5467,10.6247,10.5467,10.5935,187900.0
2009-03-31 14:35:00,13.59,13.71,13.58,13.69,198800.0,10.6013,10.6949,10.5935,10.6793,198800.0
2009-03-31 14:40:00,13.7,13.71,13.65,13.67,212300.0,10.6871,10.6949,10.6481,10.6637,212300.0
2009-03-31 14:45:00,13.67,13.69,13.57,13.6,266700.0,10.6637,10.6793,10.5857,10.6091,266700.0
2009-03-31 14:50:00,13.61,13.64,13.55,13.56,264800.0,10.6169,10.6403,10.5701,10.5779,264800.0
2009-03-31 14:55:00,13.56,13.57,13.52,13.53,223800.0,10.5779,10.5857,10.5467,10.5545,223800.0
2009-03-31 15:00:00,13.53,13.62,13.49,13.58,384900.0,10.5545,10.6247,10.5233,10.5935,384900.0
2009-03-31 15:05:00,13.58,13.65,13.57,13.62,386900.0,10.5935,10.6481,10.5857,10.6247,386900.0
2009-03-31 15:10:00,13.62,13.64,13.56,13.62,228900.0,10.6247,10.6403,10.5779,10.6247,228900.0
2009-03-31 15:15:00,13.62,13.72,13.6,13.7,321000.0,10.6247,10.7027,10.6091,10.6871,321000.0
2009-03-31 15:20:00,13.71,13.75,13.66,13.74,290400.0,10.6949,10.7261,10.6559,10.7183,290400.0
2009-03-31 15:25:00,13.75,13.84,13.75,13.82,398100.0,10.7261,10.7963,10.7261,10.7807,398100.0
2009-03-31 15:30:00,13.82,13.82,13.66,13.69,576200.0,10.7807,10.7807,10.6559,10.6793,576200.0
2009-03-31 15:35:00,13.69,13.73,13.58,13.71,730300.0,10.6793,10.7105,10.5935,10.6949,730300.0
2009-03-31 15:40:00,13.71,13.78,13.64,13.66,707400.0,10.6949,10.7495,10.6403,10.6559,707400.0
2009-03-31 15:45:00,13.67,13.75,13.59,13.6,793400.0,10.6637,10.7261,10.6013,10.6091,793400.0
2009-03-31 15:50:00,13.59,13.78,13.59,13.74,956600.0,10.6013,10.7495,10.6013,10.7183,956600.0
2009-03-31 15:55:00,13.74,13.81,13.61,13.63,1604900.0,10.7183,10.7729,10.6169,10.6325,1604900.0
2009-04-01 09:30:00,13.34,13.46,13.08,13.2,365900.0,10.536,10.6307,10.3306,10.4254,365900.0
2009-04-01 09:35:00,13.2,13.4,13.18,13.33,306100.0,10.4254,10.5833,10.4096,10.5281,306100.0
2009-04-01 09:40:00,13.33,13.41,13.31,13.36,214500.0,10.5281,10.5912,10.5123,10.5518,214500.0
2009-04-01 09:45:00,13.36,13.37,13.24,13.25,160100.0,10.5518,10.5597,10.457,10.4649,160100.0
2009-04-01 09:50:00,13.25,13.32,13.21,13.26,139000.0,10.4649,10.5202,10.4333,10.4728,139000.0
2009-04-01 09:55:00,13.26,13.39,13.23,13.37,171600.0,10.4728,10.5754,10.4491,10.5597,171600.0
2009-04-01 10:00:00,13.36,13.56,13.36,13.52,335000.0,10.5518,10.7097,10.5518,10.6781,335000.0
2009-04-01 10:05:00,13.52,13.58,13.45,13.5,208100.0,10.6781,10.7255,10.6228,10.6623,208100.0
2009-04-01 10:10:00,13.5,13.6,13.5,13.53,161600.0,10.6623,10.7413,10.6623,10.686,161600.0
2009-04-01 10:15:00,13.54,13.72,13.53,13.67,307200.0,10.6939,10.8361,10.686,10.7966,307200.0
2009-04-01 10:20:00,13.67,13.91,13.63,13.82,537300.0,10.7966,10.9861,10.765,10.9151,537300.0
2009-04-01 10:25:00,13.81,13.82,13.73,13.8,341300.0,10.9072,10.9151,10.844,10.8993,341300.0
2009-04-01 10:30:00,13.81,13.9,13.77,13.84,432800.0,10.9072,10.9782,10.8756,10.9309,432800.0
2009-04-01 10:35:00,13.84,14.06,13.84,14.02,551900.0,10.9309,11.1046,10.9309,11.073,551900.0
2009-04-01 10:40:00,14.02,14.04,13.95,13.98,427100.0,11.073,11.0888,11.0177,11.0414,427100.0
2009-04-01 10:45:00,13.98,14.0,13.92,13.98,185800.0,11.0414,11.0572,10.994,11.0414,185800.0
2009-04-01 10:50:00,13.99,14.11,13.98,14.0,265200.0,11.0493,11.1441,11.0414,11.0572,265200.0
2009-04-01 10:55:00,14.0,14.11,14.0,14.04,392200.0,11.0572,11.1441,11.0572,11.0888,392200.0
2009-04-01 11:00:00,14.04,14.07,14.02,14.03,168500.0,11.0888,11.1125,11.073,11.0809,168500.0
2009-04-01 11:05:00,14.03,14.05,13.92,13.93,271100.0,11.0809,11.0967,10.994,11.0019,271100.0
2009-04-01 11:10:00,13.93,13.99,13.89,13.9,264400.0,11.0019,11.0493,10.9703,10.9782,264400.0
2009-04-01 11:15:00,13.89,14.08,13.88,14.05,374300.0,10.9703,11.1204,10.9624,11.0967,374300.0
2009-04-01 11:20:00,14.04,14.09,13.99,14.05,238700.0,11.0888,11.1283,11.0493,11.0967,238700.0
2009-04-01 11:25:00,14.05,14.13,14.03,14.1,254000.0,11.0967,11.1599,11.0809,11.1362,254000.0
2009-04-01 11:30:00,14.11,14.19,14.03,14.03,242500.0,11.1441,11.2073,11.0809,11.0809,242500.0
2009-04-01 11:35:00,14.03,14.12,14.03,14.09,122200.0,11.0809,11.152,11.0809,11.1283,122200.0
2009-04-01 11:40:00,14.09,14.2,14.08,14.14,338800.0,11.1283,11.2152,11.1204,11.1678,338800.0
2009-04-01 11:45:00,14.14,14.2,14.07,14.07,289700.0,11.1678,11.2152,11.1125,11.1125,289700.0
2009-04-01 11:50:00,14.07,14.11,14.06,14.08,158600.0,11.1125,11.1441,11.1046,11.1204,158600.0
2009-04-01 11:55:00,14.08,14.2,14.07,14.16,171900.0,11.1204,11.2152,11.1125,11.1836,171900.0
2009-04-01 12:00:00,14.16,14.21,14.14,14.16,213900.0,11.1836,11.2231,11.1678,11.1836,213900.0
2009-04-01 12:05:00,14.15,14.25,14.15,14.24,257700.0,11.1757,11.2547,11.1757,11.2468,257700.0
2009-04-01 12:10:00,14.24,14.28,14.23,14.26,255700.0,11.2468,11.2784,11.2389,11.2626,255700.0
2009-04-01 12:15:00,14.26,14.34,14.24,14.25,366800.0,11.2626,11.3258,11.2468,11.2547,366800.0
2009-04-01 12:20:00,14.25,14.28,14.18,14.28,216100.0,11.2547,11.2784,11.1994,11.2784,216100.0
2009-04-01 12:25:00,14.28,14.29,14.2,14.25,222200.0,11.2784,11.2863,11.2152,11.2547,222200.0
2009-04-01 12:30:00,14.26,14.3,14.23,14.27,293400.0,11.2626,11.2942,11.2389,11.2705,293400.0
2009-04-01 12:35:00,14.28,14.28,14.17,14.2,206200.0,11.2784,11.2784,11.1915,11.2152,206200.0
2009-04-01 12:40:00,14.21,14.26,14.21,14.22,237900.0,11.2231,11.2626,11.2231,11.231,237900.0
2009-04-01 12:45:00,14.21,14.25,14.18,14.19,185800.0,11.2231,11.2547,11.1994,11.2073,185800.0
2009-04-01 12:50:00,14.19,14.19,14.12,14.12,127700.0,11.2073,11.2073,11.152,11.152,127700.0
2009-04-01 12:55:00,14.12,14.15,14.09,14.12,324900.0,11.152,11.1757,11.1283,11.152,324900.0
2009-04-01 13:00:00,14.12,14.25,14.11,14.19,292700.0,11.152,11.2547,11.1441,11.2073,292700.0
2009-04-01 13:05:00,14.19,14.19,14.1,14.11,277700.0,11.2073,11.2073,11.1362,11.1441,277700.0
2009-04-01 13:10:00,14.11,14.16,14.06,14.15,296400.0,11.1441,11.1836,11.1046,11.1757,296400.0
2009-04-01 13:15:00,14.15,14.19,14.09,14.12,426200.0,11.1757,11.2073,11.1283,11.152,426200.0
2009-04-01 13:20:00,14.12,14.2,14.12,14.17,298500.0,11.152,11.2152,11.152,11.1915,298500.0
2009-04-01 13:25:00,14.17,14.23,14.15,14.22,117200.0,11.1915,11.2389,11.1757,11.231,117200.0
2009-04-01 13:30:00,14.22,14.23,14.17,14.21,202000.0,11.231,11.2389,11.1915,11.2231,202000.0
2009-04-01 13:35:00,14.21,14.3,14.2,14.28,331200.0,11.2231,11.2942,11.2152,11.2784,331200.0
2009-04-01 13:40:00,14.27,14.32,14.25,14.32,283600.0,11.2705,11.31,11.2547,11.31,283600.0
2009-04-01 13:45:00,14.33,14.33,14.26,14.28,229200.0,11.3179,11.3179,11.2626,11.2784,229200.0
2009-04-01 13:50:00,14.28,14.36,14.26,14.33,231700.0,11.2784,11.3416,11.2626,11.3179,231700.0
2009-04-01 13:55:00,14.33,14.37,14.29,14.36,271700.0,11.3179,11.3495,11.2863,11.3416,271700.0
2009-04-01 14:00:00,14.36,14.39,14.32,14.34,227700.0,11.3416,11.3652,11.31,11.3258,227700.0
2009-04-01 14:05:00,14.34,14.44,14.33,14.44,358400.0,11.3258,11.4047,11.3179,11.4047,358400.0
2009-04-01 14:10:00,14.44,14.49,14.44,14.47,511700.0,11.4047,11.4442,11.4047,11.4284,511700.0
2009-04-01 14:15:00,14.47,14.52,14.45,14.47,402000.0,11.4284,11.4679,11.4126,11.4284,402000.0
2009-04-01 14:20:00,14.46,14.48,14.4,14.44,366700.0,11.4205,11.4363,11.3731,11.4047,366700.0
2009-04-01 14:25:00,14.44,14.45,14.38,14.39,288700.0,11.4047,11.4126,11.3574,11.3652,288700.0
2009-04-01 14:30:00,14.39,14.54,14.38,14.51,392700.0,11.3652,11.4837,11.3574,11.46,392700.0
2009-04-01 14:35:00,14.51,14.56,14.49,14.5,303200.0,11.46,11.4995,11.4442,11.4521,303200.0
2009-04-01 14:40:00,14.51,14.52,14.42,14.43,235900.0,11.46,11.4679,11.3889,11.3968,235900.0
2009-04-01 14:45:00,14.42,14.48,14.4,14.47,346700.0,11.3889,11.4363,11.3731,11.4284,346700.0
2009-04-01 14:50:00,14.46,14.52,14.44,14.52,366900.0,11.4205,11.4679,11.4047,11.4679,366900.0
2009-04-01 14:55:00,14.52,14.52,14.45,14.46,205600.0,11.4679,11.4679,11.4126,11.4205,205600.0
2009-04-01 15:00:00,14.46,14.48,14.34,14.37,458800.0,11.4205,11.4363,11.3258,11.3495,458800.0
2009-04-01 15:05:00,14.37,14.46,14.37,14.38,381300.0,11.3495,11.4205,11.3495,11.3574,381300.0
2009-04-01 15:10:00,14.38,14.39,14.26,14.33,492400.0,11.3574,11.3652,11.2626,11.3179,492400.0
2009-04-01 15:15:00,14.32,14.47,14.31,14.47,608000.0,11.31,11.4284,11.3021,11.4284,608000.0
2009-04-01 15:20:00,14.47,14.47,14.35,14.39,512200.0,11.4284,11.4284,11.3337,11.3652,512200.0
2009-04-01 15:25:00,14.4,14.47,14.37,14.4,359300.0,11.3731,11.4284,11.3495,11.3731,359300.0
2009-04-01 15:30:00,14.4,14.47,14.34,14.45,442400.0,11.3731,11.4284,11.3258,11.4126,442400.0
2009-04-01 15:35:00,14.45,14.57,14.45,14.54,692000.0,11.4126,11.5074,11.4126,11.4837,692000.0
2009-04-01 15:40:00,14.53,14.64,14.52,14.61,705200.0,11.4758,11.5627,11.4679,11.539,705200.0
2009-04-01 15:45:00,14.61,14.64,14.57,14.6,553600.0,11.539,11.5627,11.5074,11.5311,553600.0
2009-04-01 15:50:00,14.6,14.62,14.55,14.59,671700.0,11.5311,11.5469,11.4916,11.5232,671700.0
2009-04-01 15:55:00,14.59,14.59,14.43,14.43,1540600.0,11.5232,11.5232,11.3968,11.3968,1540600.0
2009-04-02 09:30:00,15.29,15.3,15.06,15.1,806900.0,12.0761,12.084,11.8944,11.926,806900.0
2009-04-02 09:35:00,15.1,15.18,15.0,15.12,478000.0,11.926,11.9892,11.847,11.9418,478000.0
2009-04-02 09:40:00,15.11,15.13,15.0,15.13,388000.0,11.9339,11.9497,11.847,11.9497,388000.0
2009-04-02 09:45:00,15.12,15.29,15.11,15.21,500900.0,11.9418,12.0761,11.9339,12.0129,500900.0
2009-04-02 09:50:00,15.2,15.22,15.09,15.11,465200.0,12.005,12.0208,11.9181,11.9339,465200.0
2009-04-02 09:55:00,15.12,15.2,15.11,15.2,305100.0,11.9418,12.005,11.9339,12.005,305100.0
2009-04-02 10:00:00,15.19,15.22,15.06,15.07,380200.0,11.9971,12.0208,11.8944,11.9023,380200.0
2009-04-02 10:05:00,15.06,15.17,14.94,14.99,434200.0,11.8944,11.9813,11.7996,11.8391,434200.0
2009-04-02 10:10:00,15.0,15.01,14.92,14.94,420300.0,11.847,11.8549,11.7838,11.7996,420300.0
2009-04-02 10:15:00,14.93,15.02,14.89,15.01,407300.0,11.7917,11.8628,11.7601,11.8549,407300.0
2009-04-02 10:20:00,15.0,15.01,14.89,14.9,294800.0,11.847,11.8549,11.7601,11.768,294800.0
2009-04-02 10:25:00,14.89,14.9,14.75,14.77,363400.0,11.7601,11.768,11.6496,11.6654,363400.0
2009-04-02 10:30:00,14.76,14.85,14.76,14.83,344900.0,11.6575,11.7286,11.6575,11.7128,344900.0
2009-04-02 10:35:00,14.84,14.86,14.75,14.79,341000.0,11.7207,11.7365,11.6496,11.6812,341000.0
2009-04-02 10:40:00,14.79,14.8,14.72,14.75,535700.0,11.6812,11.6891,11.6259,11.6496,535700.0
2009-04-02 10:45:00,14.75,14.83,14.73,14.77,330900.0,11.6496,11.7128,11.6338,11.6654,330900.0
2009-04-02 10:50:00,14.77,14.79,14.68,14.69,278500.0,11.6654,11.6812,11.5943,11.6022,278500.0
2009-04-02 10:55:00,14.69,14.76,14.65,14.75,231600.0,11.6022,11.6575,11.5706,11.6496,231600.0
2009-04-02 11:00:00,14.75,14.76,14.72,14.72,188300.0,11.6496,11.6575,11.6259,11.6259,188300.0
2009-04-02 11:05:00,14.73,14.74,14.66,14.68,266700.0,11.6338,11.6417,11.5785,11.5943,266700.0
2009-04-02 11:10:00,14.69,14.87,14.67,14.85,428600.0,11.6022,11.7444,11.5864,11.7286,428600.0
2009-04-02 11:15:00,14.85,14.96,14.83,14.94,383300.0,11.7286,11.8154,11.7128,11.7996,383300.0
2009-04-02 11:20:00,14.93,14.96,14.89,14.94,260900.0,11.7917,11.8154,11.7601,11.7996,260900.0
2009-04-02 11:25:00,14.94,14.99,14.91,14.94,222900.0,11.7996,11.8391,11.7759,11.7996,222900.0
2009-04-02 11:30:00,14.94,14.94,14.85,14.89,91000.0,11.7996,11.7996,11.7286,11.7601,91000.0
2009-04-02 11:35:00,14.88,14.89,14.81,14.84,191400.0,11.7523,11.7601,11.697,11.7207,191400.0
2009-04-02 11:40:00,14.84,14.87,14.76,14.78,149100.0,11.7207,11.7444,11.6575,11.6733,149100.0
2009-04-02 11:45:00,14.78,14.87,14.76,14.77,239500.0,11.6733,11.7444,11.6575,11.6654,239500.0
2009-04-02 11:50:00,14.77,14.8,14.71,14.71,187000.0,11.6654,11.6891,11.618,11.618,187000.0
2009-04-02 11:55:00,14.71,14.85,14.71,14.84,133100.0,11.618,11.7286,11.618,11.7207,133100.0
2009-04-02 12:00:00,14.84,14.85,14.77,14.82,130200.0,11.7207,11.7286,11.6654,11.7049,130200.0
2009-04-02 12:05:00,14.82,14.84,14.76,14.83,306600.0,11.7049,11.7207,11.6575,11.7128,306600.0
2009-04-02 12:10:00,14.83,14.89,14.81,14.88,123200.0,11.7128,11.7601,11.697,11.7523,123200.0
2009-04-02 12:15:00,14.89,14.91,14.84,14.87,147300.0,11.7601,11.7759,11.7207,11.7444,147300.0
2009-04-02 12:20:00,14.87,14.89,14.85,14.88,201000.0,11.7444,11.7601,11.7286,11.7523,201000.0
2009-04-02 12:25:00,14.87,14.88,14.8,14.81,268400.0,11.7444,11.7523,11.6891,11.697,268400.0
2009-04-02 12:30:00,14.82,14.85,14.79,14.85,111500.0,11.7049,11.7286,11.6812,11.7286,111500.0
2009-04-02 12:35:00,14.85,14.89,14.82,14.88,161700.0,11.7286,11.7601,11.7049,11.7523,161700.0
2009-04-02 12:40:00,14.88,14.9,14.86,14.89,122400.0,11.7523,11.768,11.7365,11.7601,122400.0
2009-04-02 12:45:00,14.89,14.89,14.85,14.85,78000.0,11.7601,11.7601,11.7286,11.7286,78000.0
2009-04-02 12:50:00,14.85,14.91,14.83,14.88,208900.0,11.7286,11.7759,11.7128,11.7523,208900.0
2009-04-02 12:55:00,14.87,14.87,14.8,14.81,158600.0,11.7444,11.7444,11.6891,11.697,158600.0
2009-04-02 13:00:00,14.8,14.85,14.79,14.84,80900.0,11.6891,11.7286,11.6812,11.7207,80900.0
2009-04-02 13:05:00,14.85,14.89,14.84,14.89,466000.0,11.7286,11.7601,11.7207,11.7601,466000.0
2009-04-02 13:10:00,14.89,14.91,14.87,14.9,235300.0,11.7601,11.7759,11.7444,11.768,235300.0
2009-04-02 13:15:00,14.9,14.94,14.9,14.93,103300.0,11.768,11.7996,11.768,11.7917,103300.0
2009-04-02 13:20:00,14.94,14.94,14.8,14.81,258900.0,11.7996,11.7996,11.6891,11.697,258900.0
2009-04-02 13:25:00,14.8,14.85,14.76,14.76,119600.0,11.6891,11.7286,11.6575,11.6575,119600.0
2009-04-02 13:30:00,14.76,14.85,14.71,14.84,245400.0,11.6575,11.7286,11.618,11.7207,245400.0
2009-04-02 13:35:00,14.84,14.87,14.78,14.78,199400.0,11.7207,11.7444,11.6733,11.6733,199400.0
2009-04-02 13:40:00,14.78,14.8,14.7,14.7,172900.0,11.6733,11.6891,11.6101,11.6101,172900.0
2009-04-02 13:45:00,14.7,14.73,14.69,14.72,295700.0,11.6101,11.6338,11.6022,11.6259,295700.0
2009-04-02 13:50:00,14.71,14.78,14.7,14.76,155300.0,11.618,11.6733,11.6101,11.6575,155300.0
2009-04-02 13:55:00,14.76,14.77,14.59,14.62,264400.0,11.6575,11.6654,11.5232,11.5469,264400.0
2009-04-02 14:00:00,14.62,14.72,14.6,14.72,174500.0,11.5469,11.6259,11.5311,11.6259,174500.0
2009-04-02 14:05:00,14.72,14.76,14.67,14.71,159900.0,11.6259,11.6575,11.5864,11.618,159900.0
2009-04-02 14:10:00,14.71,14.74,14.64,14.69,188500.0,11.618,11.6417,11.5627,11.6022,188500.0
2009-04-02 14:15:00,14.69,14.7,14.62,14.65,136700.0,11.6022,11.6101,11.5469,11.5706,136700.0
2009-04-02 14:20:00,14.65,14.73,14.65,14.69,147600.0,11.5706,11.6338,11.5706,11.6022,147600.0
2009-04-02 14:25:00,14.68,14.83,14.68,14.79,207300.0,11.5943,11.7128,11.5943,11.6812,207300.0
2009-04-02 14:30:00,14.79,14.89,14.79,14.89,181800.0,11.6812,11.7601,11.6812,11.7601,181800.0
2009-04-02 14:35:00,14.88,14.95,14.88,14.94,382000.0,11.7523,11.8075,11.7523,11.7996,382000.0
2009-04-02 14:40:00,14.94,15.04,14.94,15.04,412300.0,11.7996,11.8786,11.7996,11.8786,412300.0
2009-04-02 14:45:00,15.04,15.08,15.0,15.01,255000.0,11.8786,11.9102,11.847,11.8549,255000.0
2009-04-02 14:50:00,15.02,15.03,14.96,14.97,324000.0,11.8628,11.8707,11.8154,11.8233,324000.0
2009-04-02 14:55:00,14.97,15.03,14.95,15.02,277600.0,11.8233,11.8707,11.8075,11.8628,277600.0
2009-04-02 15:00:00,15.03,15.1,15.02,15.08,375900.0,11.8707,11.926,11.8628,11.9102,375900.0
2009-04-02 15:05:00,15.07,15.08,14.94,15.0,387600.0,11.9023,11.9102,11.7996,11.847,387600.0
2009-04-02 15:10:00,15.01,15.03,14.95,14.99,208300.0,11.8549,11.8707,11.8075,11.8391,208300.0
2009-04-02 15:15:00,14.99,15.09,14.98,15.04,343300.0,11.8391,11.9181,11.8312,11.8786,343300.0
2009-04-02 15:20:00,15.04,15.09,14.99,15.04,345900.0,11.8786,11.9181,11.8391,11.8786,345900.0
2009-04-02 15:25:00,15.04,15.05,15.01,15.02,235800.0,11.8786,11.8865,11.8549,11.8628,235800.0
2009-04-02 15:30:00,15.01,15.08,15.0,15.07,406800.0,11.8549,11.9102,11.847,11.9023,406800.0
2009-04-02 15:35:00,15.08,15.13,15.0,15.05,626200.0,11.9102,11.9497,11.847,11.8865,626200.0
2009-04-02 15:40:00,15.06,15.13,15.03,15.07,624400.0,11.8944,11.9497,11.8707,11.9023,624400.0
2009-04-02 15:45:00,15.07,15.08,14.95,15.05,695800.0,11.9023,11.9102,11.8075,11.8865,695800.0
2009-04-02 15:50:00,15.05,15.06,14.94,14.95,852900.0,11.8865,11.8944,11.7996,11.8075,852900.0
2009-04-02 15:55:00,14.96,15.01,14.91,14.99,1593000.0,11.8154,11.8549,11.7759,11.8391,1593000.0
2009-04-03 09:30:00,14.8,15.0,14.76,14.89,525400.0,11.6891,11.847,11.6575,11.7601,525400.0
2009-04-03 09:35:00,14.89,15.13,14.88,15.01,384800.0,11.7601,11.9497,11.7523,11.8549,384800.0
2009-04-03 09:40:00,15.01,15.06,14.94,15.05,527000.0,11.8549,11.8944,11.7996,11.8865,527000.0
2009-04-03 09:45:00,15.06,15.06,14.82,14.88,353700.0,11.8944,11.8944,11.7049,11.7523,353700.0
2009-04-03 09:50:00,14.88,14.97,14.78,14.78,312600.0,11.7523,11.8233,11.6733,11.6733,312600.0
2009-04-03 09:55:00,14.78,14.89,14.77,14.81,592300.0,11.6733,11.7601,11.6654,11.697,592300.0
2009-04-03 10:00:00,14.79,14.83,14.57,14.57,706600.0,11.6812,11.7128,11.5074,11.5074,706600.0
2009-04-03 10:05:00,14.57,14.65,14.52,14.62,484900.0,11.5074,11.5706,11.4679,11.5469,484900.0
2009-04-03 10:10:00,14.63,14.66,14.59,14.59,249100.0,11.5548,11.5785,11.5232,11.5232,249100.0
2009-04-03 10:15:00,14.59,14.7,14.59,14.61,136600.0,11.5232,11.6101,11.5232,11.539,136600.0
2009-04-03 10:20:00,14.61,14.68,14.6,14.65,136400.0,11.539,11.5943,11.5311,11.5706,136400.0
2009-04-03 10:25:00,14.65,14.8,14.64,14.78,232100.0,11.5706,11.6891,11.5627,11.6733,232100.0
2009-04-03 10:30:00,14.78,14.79,14.67,14.7,125200.0,11.6733,11.6812,11.5864,11.6101,125200.0
2009-04-03 10:35:00,14.7,14.74,14.69,14.74,125100.0,11.6101,11.6417,11.6022,11.6417,125100.0
2009-04-03 10:40:00,14.74,14.8,14.72,14.76,266400.0,11.6417,11.6891,11.6259,11.6575,266400.0
2009-04-03 10:45:00,14.75,14.8,14.75,14.77,213500.0,11.6496,11.6891,11.6496,11.6654,213500.0
2009-04-03 10:50:00,14.78,14.84,14.77,14.82,141900.0,11.6733,11.7207,11.6654,11.7049,141900.0
2009-04-03 10:55:00,14.82,14.85,14.77,14.83,150500.0,11.7049,11.7286,11.6654,11.7128,150500.0
2009-04-03 11:00:00,14.84,14.85,14.79,14.82,99200.0,11.7207,11.7286,11.6812,11.7049,99200.0
2009-04-03 11:05:00,14.81,14.84,14.76,14.84,78400.0,11.697,11.7207,11.6575,11.7207,78400.0
2009-04-03 11:10:00,14.83,14.84,14.8,14.82,76700.0,11.7128,11.7207,11.6891,11.7049,76700.0
2009-04-03 11:15:00,14.83,14.84,14.78,14.82,78700.0,11.7128,11.7207,11.6733,11.7049,78700.0
2009-04-03 11:20:00,14.83,14.83,14.76,14.77,92700.0,11.7128,11.7128,11.6575,11.6654,92700.0
2009-04-03 11:25:00,14.78,14.83,14.76,14.81,98200.0,11.6733,11.7128,11.6575,11.697,98200.0
2009-04-03 11:30:00,14.82,14.87,14.81,14.86,92500.0,11.7049,11.7444,11.697,11.7365,92500.0
2009-04-03 11:35:00,14.86,14.95,14.86,14.93,159100.0,11.7365,11.8075,11.7365,11.7917,159100.0
2009-04-03 11:40:00,14.92,14.97,14.91,14.93,73000.0,11.7838,11.8233,11.7759,11.7917,73000.0
2009-04-03 11:45:00,14.92,14.95,14.91,14.95,87700.0,11.7838,11.8075,11.7759,11.8075,87700.0
2009-04-03 11:50:00,14.95,15.06,14.94,15.06,189800.0,11.8075,11.8944,11.7996,11.8944,189800.0
2009-04-03 11:55:00,15.06,15.12,15.03,15.11,242000.0,11.8944,11.9418,11.8707,11.9339,242000.0
2009-04-03 12:00:00,15.12,15.15,15.09,15.12,180400.0,11.9418,11.9655,11.9181,11.9418,180400.0
2009-04-03 12:05:00,15.11,15.12,15.02,15.03,99200.0,11.9339,11.9418,11.8628,11.8707,99200.0
2009-04-03 12:10:00,15.04,15.07,15.01,15.05,85100.0,11.8786,11.9023,11.8549,11.8865,85100.0
2009-04-03 12:15:00,15.06,15.12,15.06,15.08,103800.0,11.8944,11.9418,11.8944,11.9102,103800.0
2009-04-03 12:20:00,15.08,15.08,15.03,15.06,87300.0,11.9102,11.9102,11.8707,11.8944,87300.0
2009-04-03 12:25:00,15.06,15.09,15.04,15.09,122700.0,11.8944,11.9181,11.8786,11.9181,122700.0
2009-04-03 12:30:00,15.08,15.09,14.98,15.0,186200.0,11.9102,11.9181,11.8312,11.847,186200.0
2009-04-03 12:35:00,15.0,15.05,14.99,15.0,225700.0,11.847,11.8865,11.8391,11.847,225700.0
2009-04-03 12:40:00,15.0,15.02,14.99,15.0,62300.0,11.847,11.8628,11.8391,11.847,62300.0
2009-04-03 12:45:00,15.0,15.03,14.94,14.94,84500.0,11.847,11.8707,11.7996,11.7996,84500.0
2009-04-03 12:50:00,14.94,14.97,14.92,14.93,138200.0,11.7996,11.8233,11.7838,11.7917,138200.0
2009-04-03 12:55:00,14.92,14.93,14.89,14.89,128400.0,11.7838,11.7917,11.7601,11.7601,128400.0
2009-04-03 13:00:00,14.9,14.95,14.88,14.95,118500.0,11.768,11.8075,11.7523,11.8075,118500.0
2009-04-03 13:05:00,14.94,14.98,14.83,14.85,253700.0,11.7996,11.8312,11.7128,11.7286,253700.0
2009-04-03 13:10:00,14.86,14.88,14.83,14.85,120700.0,11.7365,11.7523,11.7128,11.7286,120700.0
2009-04-03 13:15:00,14.85,14.9,14.85,14.89,80700.0,11.7286,11.768,11.7286,11.7601,80700.0
2009-04-03 13:20:00,14.9,14.9,14.86,14.87,92100.0,11.768,11.768,11.7365,11.7444,92100.0
2009-04-03 13:25:00,14.87,14.97,14.87,14.95,78400.0,11.7444,11.8233,11.7444,11.8075,78400.0
2009-04-03 13:30:00,14.96,14.98,14.94,14.95,86600.0,11.8154,11.8312,11.7996,11.8075,86600.0
2009-04-03 13:35:00,14.95,14.99,14.94,14.96,94300.0,11.8075,11.8391,11.7996,11.8154,94300.0
2009-04-03 13:40:00,14.96,14.97,14.92,14.93,116000.0,11.8154,11.8233,11.7838,11.7917,116000.0
2009-04-03 13:45:00,14.93,14.93,14.91,14.92,109600.0,11.7917,11.7917,11.7759,11.7838,109600.0
2009-04-03 13:50:00,14.92,15.02,14.91,15.02,113600.0,11.7838,11.8628,11.7759,11.8628,113600.0
2009-04-03 13:55:00,15.02,15.03,15.0,15.02,95400.0,11.8628,11.8707,11.847,11.8628,95400.0
2009-04-03 14:00:00,15.03,15.09,15.02,15.07,136700.0,11.8707,11.9181,11.8628,11.9023,136700.0
2009-04-03 14:05:00,15.07,15.08,15.0,15.01,123700.0,11.9023,11.9102,11.847,11.8549,123700.0
2009-04-03 14:10:00,15.01,15.09,15.01,15.09,107500.0,11.8549,11.9181,11.8549,11.9181,107500.0
2009-04-03 14:15:00,15.08,15.1,15.05,15.1,179400.0,11.9102,11.926,11.8865,11.926,179400.0
2009-04-03 14:20:00,15.11,15.13,15.06,15.08,112300.0,11.9339,11.9497,11.8944,11.9102,112300.0
2009-04-03 14:25:00,15.08,15.26,15.07,15.25,256100.0,11.9102,12.0524,11.9023,12.0445,256100.0
2009-04-03 14:30:00,15.25,15.27,15.2,15.22,219900.0,12.0445,12.0603,12.005,12.0208,219900.0
2009-04-03 14:35:00,15.22,15.3,15.2,15.21,265000.0,12.0208,12.084,12.005,12.0129,265000.0
2009-04-03 14:40:00,15.2,15.21,15.13,15.15,126300.0,12.005,12.0129,11.9497,11.9655,126300.0
2009-04-03 14:45:00,15.16,15.19,15.11,15.11,168200.0,11.9734,11.9971,11.9339,11.9339,168200.0
2009-04-03 14:50:00,15.11,15.15,15.1,15.13,120700.0,11.9339,11.9655,11.926,11.9497,120700.0
2009-04-03 14:55:00,15.12,15.26,15.12,15.24,270600.0,11.9418,12.0524,11.9418,12.0366,270600.0
2009-04-03 15:00:00,15.25,15.25,15.14,15.15,187000.0,12.0445,12.0445,11.9576,11.9655,187000.0
2009-04-03 15:05:00,15.14,15.15,15.01,15.1,268100.0,11.9576,11.9655,11.8549,11.926,268100.0
2009-04-03 15:10:00,15.1,15.14,15.08,15.13,86400.0,11.926,11.9576,11.9102,11.9497,86400.0
2009-04-03 15:15:00,15.13,15.14,15.06,15.13,130500.0,11.9497,11.9576,11.8944,11.9497,130500.0
2009-04-03 15:20:00,15.13,15.21,15.1,15.21,215200.0,11.9497,12.0129,11.926,12.0129,215200.0
2009-04-03 15:25:00,15.21,15.22,15.07,15.11,364700.0,12.0129,12.0208,11.9023,11.9339,364700.0
2009-04-03 15:30:00,15.11,15.15,15.06,15.12,305200.0,11.9339,11.9655,11.8944,11.9418,305200.0
2009-04-03 15:35:00,15.13,15.14,15.0,15.03,377600.0,11.9497,11.9576,11.847,11.8707,377600.0
2009-04-03 15:40:00,15.03,15.16,15.03,15.12,504700.0,11.8707,11.9734,11.8707,11.9418,504700.0
2009-04-03 15:45:00,15.12,15.17,15.07,15.11,449700.0,11.9418,11.9813,11.9023,11.9339,449700.0
2009-04-03 15:50:00,15.12,15.23,15.08,15.2,665800.0,11.9418,12.0287,11.9102,12.005,665800.0
2009-04-03 15:55:00,15.2,15.33,15.16,15.31,2027900.0,12.005,12.1077,11.9734,12.0919,2027900.0
2009-04-06 09:30:00,15.08,15.15,14.7,14.79,509900.0,11.9102,11.9655,11.6101,11.6812,509900.0
2009-04-06 09:35:00,14.81,14.85,14.66,14.77,540600.0,11.697,11.7286,11.5785,11.6654,540600.0
2009-04-06 09:40:00,14.78,14.84,14.69,14.77,395300.0,11.6733,11.7207,11.6022,11.6654,395300.0
2009-04-06 09:45:00,14.78,14.79,14.69,14.71,292700.0,11.6733,11.6812,11.6022,11.618,292700.0
2009-04-06 09:50:00,14.7,14.79,14.7,14.74,205000.0,11.6101,11.6812,11.6101,11.6417,205000.0
2009-04-06 09:55:00,14.74,14.84,14.73,14.75,240200.0,11.6417,11.7207,11.6338,11.6496,240200.0
2009-04-06 10:00:00,14.75,14.96,14.69,14.95,389400.0,11.6496,11.8154,11.6022,11.8075,389400.0
2009-04-06 10:05:00,14.94,14.95,14.91,14.93,246400.0,11.7996,11.8075,11.7759,11.7917,246400.0
2009-04-06 10:10:00,14.94,14.94,14.8,14.8,247900.0,11.7996,11.7996,11.6891,11.6891,247900.0
2009-04-06 10:15:00,14.8,14.81,14.76,14.76,154800.0,11.6891,11.697,11.6575,11.6575,154800.0
2009-04-06 10:20:00,14.77,14.78,14.73,14.74,155300.0,11.6654,11.6733,11.6338,11.6417,155300.0
2009-04-06 10:25:00,14.73,14.75,14.69,14.69,174900.0,11.6338,11.6496,11.6022,11.6022,174900.0
2009-04-06 10:30:00,14.69,14.74,14.65,14.74,178300.0,11.6022,11.6417,11.5706,11.6417,178300.0
2009-04-06 10:35:00,14.74,14.75,14.71,14.73,72000.0,11.6417,11.6496,11.618,11.6338,72000.0
2009-04-06 10:40:00,14.73,14.75,14.72,14.72,108100.0,11.6338,11.6496,11.6259,11.6259,108100.0
2009-04-06 10:45:00,14.72,14.76,14.71,14.74,219400.0,11.6259,11.6575,11.618,11.6417,219400.0
2009-04-06 10:50:00,14.73,14.86,14.73,14.83,211300.0,11.6338,11.7365,11.6338,11.7128,211300.0
2009-04-06 10:55:00,14.83,14.92,14.8,14.88,210400.0,11.7128,11.7838,11.6891,11.7523,210400.0
2009-04-06 11:00:00,14.89,14.89,14.81,14.81,142600.0,11.7601,11.7601,11.697,11.697,142600.0
2009-04-06 11:05:00,14.81,14.82,14.76,14.82,90500.0,11.697,11.7049,11.6575,11.7049,90500.0
2009-04-06 11:10:00,14.82,14.82,14.77,14.77,98500.0,11.7049,11.7049,11.6654,11.6654,98500.0
2009-04-06 11:15:00,14.77,14.86,14.76,14.85,80400.0,11.6654,11.7365,11.6575,11.7286,80400.0
2009-04-06 11:20:00,14.85,14.85,14.82,14.82,90000.0,11.7286,11.7286,11.7049,11.7049,90000.0
2009-04-06 11:25:00,14.83,14.91,14.81,14.89,113400.0,11.7128,11.7759,11.697,11.7601,113400.0
2009-04-06 11:30:00,14.88,14.92,14.87,14.9,141400.0,11.7523,11.7838,11.7444,11.768,141400.0
2009-04-06 11:35:00,14.9,14.92,14.86,14.9,214800.0,11.768,11.7838,11.7365,11.768,214800.0
2009-04-06 11:40:00,14.91,14.92,14.83,14.84,196800.0,11.7759,11.7838,11.7128,11.7207,196800.0
2009-04-06 11:45:00,14.84,14.92,14.83,14.92,199400.0,11.7207,11.7838,11.7128,11.7838,199400.0
2009-04-06 11:50:00,14.92,14.94,14.85,14.85,256800.0,11.7838,11.7996,11.7286,11.7286,256800.0
2009-04-06 11:55:00,14.86,14.95,14.85,14.95,111500.0,11.7365,11.8075,11.7286,11.8075,111500.0
2009-04-06 12:00:00,14.95,14.95,14.9,14.94,132100.0,11.8075,11.8075,11.768,11.7996,132100.0
2009-04-06 12:05:00,14.93,14.95,14.93,14.94,79000.0,11.7917,11.8075,11.7917,11.7996,79000.0
2009-04-06 12:10:00,14.94,14.95,14.93,14.94,34600.0,11.7996,11.8075,11.7917,11.7996,34600.0
2009-04-06 12:15:00,14.93,14.94,14.88,14.88,125400.0,11.7917,11.7996,11.7523,11.7523,125400.0
2009-04-06 12:20:00,14.88,14.91,14.88,14.9,130300.0,11.7523,11.7759,11.7523,11.768,130300.0
2009-04-06 12:25:00,14.9,14.93,14.89,14.92,70700.0,11.768,11.7917,11.7601,11.7838,70700.0
2009-04-06 12:30:00,14.93,14.93,14.88,14.89,100800.0,11.7917,11.7917,11.7523,11.7601,100800.0
2009-04-06 12:35:00,14.89,14.9,14.87,14.89,158600.0,11.7601,11.768,11.7444,11.7601,158600.0
2009-04-06 12:40:00,14.9,14.9,14.88,14.89,63400.0,11.768,11.768,11.7523,11.7601,63400.0
2009-04-06 12:45:00,14.9,14.9,14.85,14.86,158600.0,11.768,11.768,11.7286,11.7365,158600.0
2009-04-06 12:50:00,14.86,14.89,14.81,14.89,132100.0,11.7365,11.7601,11.697,11.7601,132100.0
2009-04-06 12:55:00,14.89,14.93,14.88,14.93,67400.0,11.7601,11.7917,11.7523,11.7917,67400.0
2009-04-06 13:00:00,14.94,14.94,14.9,14.9,53100.0,11.7996,11.7996,11.768,11.768,53100.0
2009-04-06 13:05:00,14.9,14.91,14.87,14.87,71000.0,11.768,11.7759,11.7444,11.7444,71000.0
2009-04-06 13:10:00,14.87,14.92,14.86,14.89,75000.0,11.7444,11.7838,11.7365,11.7601,75000.0
2009-04-06 13:15:00,14.88,14.89,14.82,14.83,116700.0,11.7523,11.7601,11.7049,11.7128,116700.0
2009-04-06 13:20:00,14.82,14.9,14.8,14.89,121700.0,11.7049,11.768,11.6891,11.7601,121700.0
2009-04-06 13:25:00,14.89,14.89,14.84,14.84,59800.0,11.7601,11.7601,11.7207,11.7207,59800.0
2009-04-06 13:30:00,14.84,14.85,14.81,14.84,68100.0,11.7207,11.7286,11.697,11.7207,68100.0
2009-04-06 13:35:00,14.84,14.85,14.8,14.84,47100.0,11.7207,11.7286,11.6891,11.7207,47100.0
2009-04-06 13:40:00,14.83,14.85,14.81,14.84,56800.0,11.7128,11.7286,11.697,11.7207,56800.0
2009-04-06 13:45:00,14.84,14.92,14.84,14.91,74800.0,11.7207,11.7838,11.7207,11.7759,74800.0
2009-04-06 13:50:00,14.91,14.92,14.86,14.87,88500.0,11.7759,11.7838,11.7365,11.7444,88500.0
2009-04-06 13:55:00,14.88,14.91,14.87,14.88,72800.0,11.7523,11.7759,11.7444,11.7523,72800.0
2009-04-06 14:00:00,14.88,14.95,14.87,14.91,163700.0,11.7523,11.8075,11.7444,11.7759,163700.0
2009-04-06 14:05:00,14.93,14.95,14.91,14.93,108100.0,11.7917,11.8075,11.7759,11.7917,108100.0
2009-04-06 14:10:00,14.93,14.95,14.84,14.9,174500.0,11.7917,11.8075,11.7207,11.768,174500.0
2009-04-06 14:15:00,14.89,14.91,14.85,14.9,113600.0,11.7601,11.7759,11.7286,11.768,113600.0
2009-04-06 14:20:00,14.91,14.91,14.88,14.91,92600.0,11.7759,11.7759,11.7523,11.7759,92600.0
2009-04-06 14:25:00,14.91,14.99,14.88,14.89,192200.0,11.7759,11.8391,11.7523,11.7601,192200.0
2009-04-06 14:30:00,14.89,14.91,14.85,14.88,136500.0,11.7601,11.7759,11.7286,11.7523,136500.0
2009-04-06 14:35:00,14.88,14.9,14.86,14.87,137900.0,11.7523,11.768,11.7365,11.7444,137900.0
2009-04-06 14:40:00,14.87,14.91,14.85,14.91,141500.0,11.7444,11.7759,11.7286,11.7759,141500.0
2009-04-06 14:45:00,14.91,14.94,14.86,14.92,217500.0,11.7759,11.7996,11.7365,11.7838,217500.0
2009-04-06 14:50:00,14.91,14.98,14.91,14.96,129200.0,11.7759,11.8312,11.7759,11.8154,129200.0
2009-04-06 14:55:00,14.95,14.97,14.94,14.95,102500.0,11.8075,11.8233,11.7996,11.8075,102500.0
2009-04-06 15:00:00,14.94,14.95,14.88,14.95,211000.0,11.7996,11.8075,11.7523,11.8075,211000.0
2009-04-06 15:05:00,14.95,14.98,14.92,14.94,288400.0,11.8075,11.8312,11.7838,11.7996,288400.0
2009-04-06 15:10:00,14.94,14.95,14.89,14.9,110100.0,11.7996,11.8075,11.7601,11.768,110100.0
2009-04-06 15:15:00,14.91,15.1,14.9,15.1,351500.0,11.7759,11.926,11.768,11.926,351500.0
2009-04-06 15:20:00,15.1,15.17,15.04,15.1,308500.0,11.926,11.9813,11.8786,11.926,308500.0
2009-04-06 15:25:00,15.1,15.14,15.01,15.09,269700.0,11.926,11.9576,11.8549,11.9181,269700.0
2009-04-06 15:30:00,15.08,15.17,15.05,15.13,318100.0,11.9102,11.9813,11.8865,11.9497,318100.0
2009-04-06 15:35:00,15.14,15.14,15.07,15.07,289300.0,11.9576,11.9576,11.9023,11.9023,289300.0
2009-04-06 15:40:00,15.07,15.1,15.05,15.07,321300.0,11.9023,11.926,11.8865,11.9023,321300.0
2009-04-06 15:45:00,15.06,15.18,15.05,15.15,688900.0,11.8944,11.9892,11.8865,11.9655,688900.0
2009-04-06 15:50:00,15.15,15.27,15.15,15.23,525700.0,11.9655,12.0603,11.9655,12.0287,525700.0
2009-04-06 15:55:00,15.23,15.26,15.09,15.09,947100.0,12.0287,12.0524,11.9181,11.9181,947100.0
2009-04-07 09:30:00,15.12,15.13,14.85,14.93,693000.0,11.9418,11.9497,11.7286,11.7917,693000.0
2009-04-07 09:35:00,14.93,15.22,14.87,15.17,602700.0,11.7917,12.0208,11.7444,11.9813,602700.0
2009-04-07 09:40:00,15.16,15.23,15.09,15.13,522300.0,11.9734,12.0287,11.9181,11.9497,522300.0
2009-04-07 09:45:00,15.13,15.33,15.04,15.31,413900.0,11.9497,12.1077,11.8786,12.0919,413900.0
2009-04-07 09:50:00,15.31,15.38,15.16,15.2,529600.0,12.0919,12.1472,11.9734,12.005,529600.0
2009-04-07 09:55:00,15.19,15.38,15.14,15.14,396000.0,11.9971,12.1472,11.9576,11.9576,396000.0
2009-04-07 10:00:00,15.14,15.16,15.0,15.0,306400.0,11.9576,11.9734,11.847,11.847,306400.0
2009-04-07 10:05:00,15.0,15.01,14.89,14.94,459900.0,11.847,11.8549,11.7601,11.7996,459900.0
2009-04-07 10:10:00,14.94,15.03,14.88,15.01,358500.0,11.7996,11.8707,11.7523,11.8549,358500.0
2009-04-07 10:15:00,15.01,15.06,15.0,15.01,132200.0,11.8549,11.8944,11.847,11.8549,132200.0
2009-04-07 10:20:00,15.01,15.08,15.0,15.01,137700.0,11.8549,11.9102,11.847,11.8549,137700.0
2009-04-07 10:25:00,15.0,15.05,15.0,15.04,212400.0,11.847,11.8865,11.847,11.8786,212400.0
2009-04-07 10:30:00,15.04,15.17,15.04,15.12,327200.0,11.8786,11.9813,11.8786,11.9418,327200.0
2009-04-07 10:35:00,15.12,15.2,15.12,15.16,139400.0,11.9418,12.005,11.9418,11.9734,139400.0
2009-04-07 10:40:00,15.15,15.17,15.05,15.14,415200.0,11.9655,11.9813,11.8865,11.9576,415200.0
2009-04-07 10:45:00,15.14,15.21,15.13,15.16,256800.0,11.9576,12.0129,11.9497,11.9734,256800.0
2009-04-07 10:50:00,15.16,15.17,15.11,15.16,177300.0,11.9734,11.9813,11.9339,11.9734,177300.0
2009-04-07 10:55:00,15.17,15.17,15.1,15.12,113300.0,11.9813,11.9813,11.926,11.9418,113300.0
2009-04-07 11:00:00,15.11,15.21,15.04,15.17,231900.0,11.9339,12.0129,11.8786,11.9813,231900.0
2009-04-07 11:05:00,15.16,15.18,15.03,15.05,236200.0,11.9734,11.9892,11.8707,11.8865,236200.0
2009-04-07 11:10:00,15.05,15.1,15.04,15.05,102600.0,11.8865,11.926,11.8786,11.8865,102600.0
2009-04-07 11:15:00,15.05,15.11,15.03,15.06,152700.0,11.8865,11.9339,11.8707,11.8944,152700.0
2009-04-07 11:20:00,15.06,15.13,15.04,15.08,170500.0,11.8944,11.9497,11.8786,11.9102,170500.0
2009-04-07 11:25:00,15.08,15.11,15.05,15.1,90100.0,11.9102,11.9339,11.8865,11.926,90100.0
2009-04-07 11:30:00,15.09,15.17,15.07,15.15,152900.0,11.9181,11.9813,11.9023,11.9655,152900.0
2009-04-07 11:35:00,15.15,15.16,15.1,15.1,91000.0,11.9655,11.9734,11.926,11.926,91000.0
2009-04-07 11:40:00,15.1,15.12,15.1,15.1,79800.0,11.926,11.9418,11.926,11.926,79800.0
2009-04-07 11:45:00,15.1,15.11,15.07,15.09,204300.0,11.926,11.9339,11.9023,11.9181,204300.0
2009-04-07 11:50:00,15.09,15.15,15.07,15.14,73700.0,11.9181,11.9655,11.9023,11.9576,73700.0
2009-04-07 11:55:00,15.14,15.16,15.09,15.1,148100.0,11.9576,11.9734,11.9181,11.926,148100.0
2009-04-07 12:00:00,15.1,15.16,15.1,15.13,73900.0,11.926,11.9734,11.926,11.9497,73900.0
2009-04-07 12:05:00,15.13,15.18,15.13,15.17,110100.0,11.9497,11.9892,11.9497,11.9813,110100.0
2009-04-07 12:10:00,15.17,15.29,15.16,15.25,329800.0,11.9813,12.0761,11.9734,12.0445,329800.0
2009-04-07 12:15:00,15.26,15.27,15.21,15.21,92000.0,12.0524,12.0603,12.0129,12.0129,92000.0
2009-04-07 12:20:00,15.21,15.22,15.18,15.2,74100.0,12.0129,12.0208,11.9892,12.005,74100.0
2009-04-07 12:25:00,15.19,15.19,15.1,15.11,138700.0,11.9971,11.9971,11.926,11.9339,138700.0
2009-04-07 12:30:00,15.12,15.15,15.11,15.13,59500.0,11.9418,11.9655,11.9339,11.9497,59500.0
2009-04-07 12:35:00,15.14,15.15,15.1,15.1,114500.0,11.9576,11.9655,11.926,11.926,114500.0
2009-04-07 12:40:00,15.1,15.11,15.08,15.1,96700.0,11.926,11.9339,11.9102,11.926,96700.0
2009-04-07 12:45:00,15.1,15.13,15.1,15.13,44900.0,11.926,11.9497,11.926,11.9497,44900.0
2009-04-07 12:50:00,15.13,15.16,15.12,15.15,79100.0,11.9497,11.9734,11.9418,11.9655,79100.0
2009-04-07 12:55:00,15.15,15.15,15.11,15.12,55000.0,11.9655,11.9655,11.9339,11.9418,55000.0
2009-04-07 13:00:00,15.13,15.14,15.08,15.08,89700.0,11.9497,11.9576,11.9102,11.9102,89700.0
2009-04-07 13:05:00,15.09,15.1,15.07,15.09,122500.0,11.9181,11.926,11.9023,11.9181,122500.0
2009-04-07 13:10:00,15.09,15.11,15.07,15.09,127900.0,11.9181,11.9339,11.9023,11.9181,127900.0
2009-04-07 13:15:00,15.09,15.11,15.05,15.08,123400.0,11.9181,11.9339,11.8865,11.9102,123400.0
2009-04-07 13:20:00,15.07,15.13,15.06,15.11,140500.0,11.9023,11.9497,11.8944,11.9339,140500.0
2009-04-07 13:25:00,15.11,15.11,15.08,15.08,86300.0,11.9339,11.9339,11.9102,11.9102,86300.0
2009-04-07 13:30:00,15.09,15.1,15.0,15.01,463900.0,11.9181,11.926,11.847,11.8549,463900.0
2009-04-07 13:35:00,15.01,15.04,15.0,15.04,101100.0,11.8549,11.8786,11.847,11.8786,101100.0
2009-04-07 13:40:00,15.04,15.1,15.04,15.09,93200.0,11.8786,11.926,11.8786,11.9181,93200.0
2009-04-07 13:45:00,15.08,15.08,15.06,15.06,41200.0,11.9102,11.9102,11.8944,11.8944,41200.0
2009-04-07 13:50:00,15.06,15.1,15.06,15.09,118700.0,11.8944,11.926,11.8944,11.9181,118700.0
2009-04-07 13:55:00,15.09,15.1,15.06,15.06,56300.0,11.9181,11.926,11.8944,11.8944,56300.0
2009-04-07 14:00:00,15.07,15.07,15.06,15.06,51700.0,11.9023,11.9023,11.8944,11.8944,51700.0
2009-04-07 14:05:00,15.06,15.09,15.06,15.08,143400.0,11.8944,11.9181,11.8944,11.9102,143400.0
2009-04-07 14:10:00,15.08,15.1,15.07,15.1,133500.0,11.9102,11.926,11.9023,11.926,133500.0
2009-04-07 14:15:00,15.1,15.11,15.06,15.07,229300.0,11.926,11.9339,11.8944,11.9023,229300.0
2009-04-07 14:20:00,15.07,15.08,15.06,15.06,91900.0,11.9023,11.9102,11.8944,11.8944,91900.0
2009-04-07 14:25:00,15.06,15.09,15.06,15.08,72500.0,11.8944,11.9181,11.8944,11.9102,72500.0
2009-04-07 14:30:00,15.08,15.08,15.06,15.07,132000.0,11.9102,11.9102,11.8944,11.9023,132000.0
2009-04-07 14:35:00,15.07,15.09,15.05,15.05,140500.0,11.9023,11.9181,11.8865,11.8865,140500.0
2009-04-07 14:40:00,15.05,15.08,15.05,15.06,177800.0,11.8865,11.9102,11.8865,11.8944,177800.0
2009-04-07 14:45:00,15.06,15.1,15.06,15.09,114600.0,11.8944,11.926,11.8944,11.9181,114600.0
2009-04-07 14:50:00,15.09,15.13,15.08,15.09,245700.0,11.9181,11.9497,11.9102,11.9181,245700.0
2009-04-07 14:55:00,15.08,15.12,15.08,15.11,140400.0,11.9102,11.9418,11.9102,11.9339,140400.0
2009-04-07 15:00:00,15.11,15.13,15.02,15.04,212200.0,11.9339,11.9497,11.8628,11.8786,212200.0
2009-04-07 15:05:00,15.04,15.09,15.03,15.09,209700.0,11.8786,11.9181,11.8707,11.9181,209700.0
2009-04-07 15:10:00,15.09,15.17,15.09,15.16,149400.0,11.9181,11.9813,11.9181,11.9734,149400.0
2009-04-07 15:15:00,15.15,15.2,15.11,15.12,234200.0,11.9655,12.005,11.9339,11.9418,234200.0
2009-04-07 15:20:00,15.12,15.15,15.08,15.15,188400.0,11.9418,11.9655,11.9102,11.9655,188400.0
2009-04-07 15:25:00,15.14,15.16,15.07,15.08,196300.0,11.9576,11.9734,11.9023,11.9102,196300.0
2009-04-07 15:30:00,15.08,15.15,15.06,15.14,177600.0,11.9102,11.9655,11.8944,11.9576,177600.0
2009-04-07 15:35:00,15.14,15.15,15.09,15.14,189700.0,11.9576,11.9655,11.9181,11.9576,189700.0
2009-04-07 15:40:00,15.14,15.17,15.09,15.11,285500.0,11.9576,11.9813,11.9181,11.9339,285500.0
2009-04-07 15:45:00,15.12,15.16,15.07,15.08,352100.0,11.9418,11.9734,11.9023,11.9102,352100.0
2009-04-07 15:50:00,15.07,15.12,15.06,15.06,914500.0,11.9023,11.9418,11.8944,11.8944,914500.0
2009-04-07 15:55:00,15.07,15.07,14.96,14.97,1465300.0,11.9023,11.9023,11.8154,11.8233,1465300.0
2009-04-08 09:30:00,15.14,15.56,15.03,15.11,338500.0,11.9576,12.2893,11.8707,11.9339,338500.0
2009-04-08 09:35:00,15.11,15.2,15.08,15.11,242400.0,11.9339,12.005,11.9102,11.9339,242400.0
2009-04-08 09:40:00,15.11,15.24,15.08,15.2,212200.0,11.9339,12.0366,11.9102,12.005,212200.0
2009-04-08 09:45:00,15.2,15.31,15.2,15.3,227600.0,12.005,12.0919,12.005,12.084,227600.0
2009-04-08 09:50:00,15.3,15.3,15.23,15.25,257900.0,12.084,12.084,12.0287,12.0445,257900.0
2009-04-08 09:55:00,15.26,15.34,15.24,15.31,268000.0,12.0524,12.1156,12.0366,12.0919,268000.0
2009-04-08 10:00:00,15.32,15.34,15.22,15.23,237300.0,12.0998,12.1156,12.0208,12.0287,237300.0
2009-04-08 10:05:00,15.24,15.3,15.23,15.25,137700.0,12.0366,12.084,12.0287,12.0445,137700.0
2009-04-08 10:10:00,15.25,15.32,15.23,15.3,258000.0,12.0445,12.0998,12.0287,12.084,258000.0
2009-04-08 10:15:00,15.29,15.31,15.23,15.24,167600.0,12.0761,12.0919,12.0287,12.0366,167600.0
2009-04-08 10:20:00,15.23,15.24,15.16,15.16,210000.0,12.0287,12.0366,11.9734,11.9734,210000.0
2009-04-08 10:25:00,15.16,15.19,15.09,15.17,225300.0,11.9734,11.9971,11.9181,11.9813,225300.0
2009-04-08 10:30:00,15.17,15.3,15.16,15.3,242000.0,11.9813,12.084,11.9734,12.084,242000.0
2009-04-08 10:35:00,15.3,15.37,15.29,15.37,289000.0,12.084,12.1393,12.0761,12.1393,289000.0
2009-04-08 10:40:00,15.36,15.39,15.35,15.38,207400.0,12.1314,12.1551,12.1235,12.1472,207400.0
2009-04-08 10:45:00,15.38,15.42,15.37,15.38,202700.0,12.1472,12.1787,12.1393,12.1472,202700.0
2009-04-08 10:50:00,15.38,15.5,15.38,15.49,239300.0,12.1472,12.2419,12.1472,12.234,239300.0
2009-04-08 10:55:00,15.48,15.59,15.48,15.56,398100.0,12.2261,12.313,12.2261,12.2893,398100.0
2009-04-08 11:00:00,15.57,15.61,15.52,15.59,419700.0,12.2972,12.3288,12.2577,12.313,419700.0
2009-04-08 11:05:00,15.6,15.72,15.59,15.63,386500.0,12.3209,12.4157,12.313,12.3446,386500.0
2009-04-08 11:10:00,15.63,15.65,15.58,15.59,158600.0,12.3446,12.3604,12.3051,12.313,158600.0
2009-04-08 11:15:00,15.59,15.69,15.59,15.64,378000.0,12.313,12.392,12.313,12.3525,378000.0
2009-04-08 11:20:00,15.64,15.71,15.62,15.65,319700.0,12.3525,12.4078,12.3367,12.3604,319700.0
2009-04-08 11:25:00,15.65,15.75,15.63,15.64,462300.0,12.3604,12.4394,12.3446,12.3525,462300.0
2009-04-08 11:30:00,15.64,15.67,15.54,15.63,405400.0,12.3525,12.3762,12.2735,12.3446,405400.0
2009-04-08 11:35:00,15.63,15.77,15.63,15.75,199800.0,12.3446,12.4552,12.3446,12.4394,199800.0
2009-04-08 11:40:00,15.75,15.75,15.69,15.73,193700.0,12.4394,12.4394,12.392,12.4236,193700.0
2009-04-08 11:45:00,15.73,15.78,15.72,15.76,105500.0,12.4236,12.4631,12.4157,12.4473,105500.0
2009-04-08 11:50:00,15.75,15.81,15.7,15.78,216700.0,12.4394,12.4868,12.3999,12.4631,216700.0
2009-04-08 11:55:00,15.78,15.8,15.7,15.71,184500.0,12.4631,12.4789,12.3999,12.4078,184500.0
2009-04-08 12:00:00,15.71,15.75,15.7,15.75,136900.0,12.4078,12.4394,12.3999,12.4394,136900.0
2009-04-08 12:05:00,15.75,15.76,15.71,15.72,99900.0,12.4394,12.4473,12.4078,12.4157,99900.0
2009-04-08 12:10:00,15.72,15.72,15.66,15.66,189700.0,12.4157,12.4157,12.3683,12.3683,189700.0
2009-04-08 12:15:00,15.66,15.74,15.65,15.72,128200.0,12.3683,12.4315,12.3604,12.4157,128200.0
2009-04-08 12:20:00,15.72,15.82,15.71,15.8,181200.0,12.4157,12.4947,12.4078,12.4789,181200.0
2009-04-08 12:25:00,15.8,15.89,15.79,15.85,216000.0,12.4789,12.55,12.471,12.5184,216000.0
2009-04-08 12:30:00,15.84,15.86,15.84,15.85,110600.0,12.5105,12.5263,12.5105,12.5184,110600.0
2009-04-08 12:35:00,15.86,15.88,15.83,15.88,176000.0,12.5263,12.5421,12.5026,12.5421,176000.0
2009-04-08 12:40:00,15.88,16.03,15.87,16.02,491900.0,12.5421,12.6605,12.5342,12.6526,491900.0
2009-04-08 12:45:00,16.02,16.08,15.97,16.0,415800.0,12.6526,12.7,12.6131,12.6368,415800.0
2009-04-08 12:50:00,16.01,16.03,15.99,16.02,304600.0,12.6447,12.6605,12.6289,12.6526,304600.0
2009-04-08 12:55:00,16.02,16.05,16.0,16.0,237100.0,12.6526,12.6763,12.6368,12.6368,237100.0
2009-04-08 13:00:00,16.0,16.01,16.0,16.0,159100.0,12.6368,12.6447,12.6368,12.6368,159100.0
2009-04-08 13:05:00,16.0,16.07,15.99,16.0,284200.0,12.6368,12.6921,12.6289,12.6368,284200.0
2009-04-08 13:10:00,15.99,16.01,15.97,15.98,193200.0,12.6289,12.6447,12.6131,12.621,193200.0
2009-04-08 13:15:00,15.97,15.99,15.91,15.92,226900.0,12.6131,12.6289,12.5657,12.5736,226900.0
2009-04-08 13:20:00,15.92,15.98,15.9,15.97,127700.0,12.5736,12.621,12.5578,12.6131,127700.0
2009-04-08 13:25:00,15.96,15.99,15.95,15.96,108500.0,12.6052,12.6289,12.5973,12.6052,108500.0
2009-04-08 13:30:00,15.95,16.01,15.95,16.0,131500.0,12.5973,12.6447,12.5973,12.6368,131500.0
2009-04-08 13:35:00,16.0,16.01,15.94,15.94,227000.0,12.6368,12.6447,12.5894,12.5894,227000.0
2009-04-08 13:40:00,15.95,15.95,15.92,15.92,125400.0,12.5973,12.5973,12.5736,12.5736,125400.0
2009-04-08 13:45:00,15.92,15.94,15.86,15.91,104600.0,12.5736,12.5894,12.5263,12.5657,104600.0
2009-04-08 13:50:00,15.91,15.92,15.87,15.88,92300.0,12.5657,12.5736,12.5342,12.5421,92300.0
2009-04-08 13:55:00,15.87,15.88,15.83,15.83,92000.0,12.5342,12.5421,12.5026,12.5026,92000.0
2009-04-08 14:00:00,15.83,15.86,15.75,15.75,331300.0,12.5026,12.5263,12.4394,12.4394,331300.0
2009-04-08 14:05:00,15.75,15.77,15.68,15.71,215200.0,12.4394,12.4552,12.3841,12.4078,215200.0
2009-04-08 14:10:00,15.7,15.75,15.66,15.75,217000.0,12.3999,12.4394,12.3683,12.4394,217000.0
2009-04-08 14:15:00,15.74,15.74,15.64,15.68,189700.0,12.4315,12.4315,12.3525,12.3841,189700.0
2009-04-08 14:20:00,15.68,15.71,15.57,15.58,236100.0,12.3841,12.4078,12.2972,12.3051,236100.0
2009-04-08 14:25:00,15.57,15.61,15.56,15.61,224900.0,12.2972,12.3288,12.2893,12.3288,224900.0
2009-04-08 14:30:00,15.61,15.61,15.49,15.51,313000.0,12.3288,12.3288,12.234,12.2498,313000.0
2009-04-08 14:35:00,15.51,15.64,15.51,15.62,341600.0,12.2498,12.3525,12.2498,12.3367,341600.0
2009-04-08 14:40:00,15.63,15.64,15.57,15.62,261400.0,12.3446,12.3525,12.2972,12.3367,261400.0
2009-04-08 14:45:00,15.62,15.68,15.62,15.63,207400.0,12.3367,12.3841,12.3367,12.3446,207400.0
2009-04-08 14:50:00,15.62,15.63,15.52,15.52,211600.0,12.3367,12.3446,12.2577,12.2577,211600.0
2009-04-08 14:55:00,15.52,15.53,15.44,15.44,535400.0,12.2577,12.2656,12.1945,12.1945,535400.0
2009-04-08 15:00:00,15.45,15.45,15.29,15.31,688200.0,12.2024,12.2024,12.0761,12.0919,688200.0
2009-04-08 15:05:00,15.3,15.4,15.24,15.36,496400.0,12.084,12.1629,12.0366,12.1314,496400.0
2009-04-08 15:10:00,15.36,15.4,15.28,15.4,289500.0,12.1314,12.1629,12.0682,12.1629,289500.0
2009-04-08 15:15:00,15.39,15.47,15.36,15.44,274200.0,12.1551,12.2182,12.1314,12.1945,274200.0
2009-04-08 15:20:00,15.44,15.47,15.41,15.47,125400.0,12.1945,12.2182,12.1708,12.2182,125400.0
2009-04-08 15:25:00,15.47,15.5,15.39,15.41,242300.0,12.2182,12.2419,12.1551,12.1708,242300.0
2009-04-08 15:30:00,15.41,15.47,15.36,15.44,363600.0,12.1708,12.2182,12.1314,12.1945,363600.0
2009-04-08 15:35:00,15.41,15.6,15.41,15.56,487000.0,12.1708,12.3209,12.1708,12.2893,487000.0
2009-04-08 15:40:00,15.56,15.62,15.51,15.59,467500.0,12.2893,12.3367,12.2498,12.313,467500.0
2009-04-08 15:45:00,15.59,15.61,15.54,15.57,417700.0,12.313,12.3288,12.2735,12.2972,417700.0
2009-04-08 15:50:00,15.56,15.58,15.54,15.57,452700.0,12.2893,12.3051,12.2735,12.2972,452700.0
2009-04-08 15:55:00,15.57,15.77,15.56,15.72,1097000.0,12.2972,12.4552,12.2893,12.4157,1097000.0
2009-04-09 09:30:00,16.49,16.6,16.34,16.52,748700.0,13.0238,13.1107,12.9054,13.0475,748700.0
2009-04-09 09:35:00,16.53,16.63,16.47,16.58,548500.0,13.0554,13.1344,13.008,13.0949,548500.0
2009-04-09 09:40:00,16.57,16.71,16.56,16.71,488100.0,13.087,13.1976,13.0791,13.1976,488100.0
2009-04-09 09:45:00,16.71,16.87,16.71,16.77,564400.0,13.1976,13.324,13.1976,13.245,564400.0
2009-04-09 09:50:00,16.78,16.93,16.77,16.9,405900.0,13.2529,13.3713,13.245,13.3477,405900.0
2009-04-09 09:55:00,16.9,17.02,16.89,16.94,539000.0,13.3477,13.4424,13.3398,13.3792,539000.0
2009-04-09 10:00:00,16.95,16.98,16.9,16.92,276200.0,13.3871,13.4108,13.3477,13.3634,276200.0
2009-04-09 10:05:00,16.93,17.31,16.93,17.2,1381600.0,13.3713,13.6715,13.3713,13.5846,1381600.0
2009-04-09 10:10:00,17.21,17.24,17.12,17.21,783500.0,13.5925,13.6162,13.5214,13.5925,783500.0
2009-04-09 10:15:00,17.22,17.36,17.21,17.35,588500.0,13.6004,13.711,13.5925,13.7031,588500.0
2009-04-09 10:20:00,17.35,17.53,17.34,17.5,975200.0,13.7031,13.8452,13.6952,13.8215,975200.0
2009-04-09 10:25:00,17.5,17.86,17.5,17.84,1210100.0,13.8215,14.1059,13.8215,14.0901,1210100.0
2009-04-09 10:30:00,17.83,17.92,17.61,17.75,1277100.0,14.0822,14.1532,13.9084,14.019,1277100.0
2009-04-09 10:35:00,17.75,17.86,17.7,17.71,788400.0,14.019,14.1059,13.9795,13.9874,788400.0
2009-04-09 10:40:00,17.71,17.73,17.51,17.51,546800.0,13.9874,14.0032,13.8294,13.8294,546800.0
2009-04-09 10:45:00,17.51,17.67,17.48,17.61,507100.0,13.8294,13.9558,13.8057,13.9084,507100.0
2009-04-09 10:50:00,17.61,17.65,17.53,17.64,285500.0,13.9084,13.94,13.8452,13.9321,285500.0
2009-04-09 10:55:00,17.63,17.74,17.63,17.63,284200.0,13.9242,14.0111,13.9242,13.9242,284200.0
2009-04-09 11:00:00,17.64,17.72,17.58,17.67,263700.0,13.9321,13.9953,13.8847,13.9558,263700.0
2009-04-09 11:05:00,17.67,17.7,17.63,17.69,127100.0,13.9558,13.9795,13.9242,13.9716,127100.0
2009-04-09 11:10:00,17.7,17.76,17.63,17.65,406300.0,13.9795,14.0269,13.9242,13.94,406300.0
2009-04-09 11:15:00,17.65,17.81,17.65,17.76,302800.0,13.94,14.0664,13.94,14.0269,302800.0
2009-04-09 11:20:00,17.76,17.77,17.71,17.74,122100.0,14.0269,14.0348,13.9874,14.0111,122100.0
2009-04-09 11:25:00,17.75,17.75,17.61,17.63,315700.0,14.019,14.019,13.9084,13.9242,315700.0
2009-04-09 11:30:00,17.63,17.68,17.53,17.58,276500.0,13.9242,13.9637,13.8452,13.8847,276500.0
2009-04-09 11:35:00,17.58,17.59,17.52,17.53,215300.0,13.8847,13.8926,13.8373,13.8452,215300.0
2009-04-09 11:40:00,17.53,17.61,17.48,17.49,311900.0,13.8452,13.9084,13.8057,13.8136,311900.0
2009-04-09 11:45:00,17.49,17.56,17.45,17.53,372000.0,13.8136,13.8689,13.782,13.8452,372000.0
2009-04-09 11:50:00,17.53,17.53,17.49,17.5,186200.0,13.8452,13.8452,13.8136,13.8215,186200.0
2009-04-09 11:55:00,17.5,17.59,17.49,17.56,395800.0,13.8215,13.8926,13.8136,13.8689,395800.0
2009-04-09 12:00:00,17.57,17.59,17.56,17.58,229000.0,13.8768,13.8926,13.8689,13.8847,229000.0
2009-04-09 12:05:00,17.57,17.58,17.56,17.58,177700.0,13.8768,13.8847,13.8689,13.8847,177700.0
2009-04-09 12:10:00,17.58,17.64,17.57,17.6,277400.0,13.8847,13.9321,13.8768,13.9005,277400.0
2009-04-09 12:15:00,17.6,17.63,17.55,17.61,174000.0,13.9005,13.9242,13.861,13.9084,174000.0
2009-04-09 12:20:00,17.6,17.63,17.57,17.58,147700.0,13.9005,13.9242,13.8768,13.8847,147700.0
2009-04-09 12:25:00,17.58,17.61,17.57,17.6,347700.0,13.8847,13.9084,13.8768,13.9005,347700.0
2009-04-09 12:30:00,17.6,17.6,17.58,17.58,208100.0,13.9005,13.9005,13.8847,13.8847,208100.0
2009-04-09 12:35:00,17.58,17.59,17.53,17.54,177200.0,13.8847,13.8926,13.8452,13.8531,177200.0
2009-04-09 12:40:00,17.54,17.6,17.5,17.6,252800.0,13.8531,13.9005,13.8215,13.9005,252800.0
2009-04-09 12:45:00,17.59,17.6,17.57,17.57,85500.0,13.8926,13.9005,13.8768,13.8768,85500.0
2009-04-09 12:50:00,17.57,17.64,17.55,17.64,273300.0,13.8768,13.9321,13.861,13.9321,273300.0
2009-04-09 12:55:00,17.64,17.73,17.63,17.72,378400.0,13.9321,14.0032,13.9242,13.9953,378400.0
2009-04-09 13:00:00,17.72,17.83,17.68,17.75,370500.0,13.9953,14.0822,13.9637,14.019,370500.0
2009-04-09 13:05:00,17.75,17.89,17.74,17.85,273400.0,14.019,14.1296,14.0111,14.098,273400.0
2009-04-09 13:10:00,17.85,17.88,17.81,17.83,265100.0,14.098,14.1217,14.0664,14.0822,265100.0
2009-04-09 13:15:00,17.83,17.97,17.82,17.96,603000.0,14.0822,14.1927,14.0743,14.1848,603000.0
2009-04-09 13:20:00,17.96,18.07,17.96,18.07,521000.0,14.1848,14.2717,14.1848,14.2717,521000.0
2009-04-09 13:25:00,18.06,18.07,17.87,17.95,301900.0,14.2638,14.2717,14.1138,14.1769,301900.0
2009-04-09 13:30:00,17.96,17.98,17.87,17.87,242300.0,14.1848,14.2006,14.1138,14.1138,242300.0
2009-04-09 13:35:00,17.87,17.88,17.82,17.82,192600.0,14.1138,14.1217,14.0743,14.0743,192600.0
2009-04-09 13:40:00,17.82,17.85,17.79,17.82,180800.0,14.0743,14.098,14.0506,14.0743,180800.0
2009-04-09 13:45:00,17.82,17.85,17.81,17.84,174400.0,14.0743,14.098,14.0664,14.0901,174400.0
2009-04-09 13:50:00,17.84,17.85,17.82,17.84,211300.0,14.0901,14.098,14.0743,14.0901,211300.0
2009-04-09 13:55:00,17.83,17.89,17.83,17.88,199600.0,14.0822,14.1296,14.0822,14.1217,199600.0
2009-04-09 14:00:00,17.88,17.9,17.85,17.85,184700.0,14.1217,14.1375,14.098,14.098,184700.0
2009-04-09 14:05:00,17.86,17.92,17.85,17.92,139100.0,14.1059,14.1532,14.098,14.1532,139100.0
2009-04-09 14:10:00,17.92,17.95,17.91,17.93,193100.0,14.1532,14.1769,14.1454,14.1611,193100.0
2009-04-09 14:15:00,17.92,17.94,17.77,17.82,284800.0,14.1532,14.169,14.0348,14.0743,284800.0
2009-04-09 14:20:00,17.83,17.88,17.82,17.84,147900.0,14.0822,14.1217,14.0743,14.0901,147900.0
2009-04-09 14:25:00,17.85,17.86,17.84,17.84,155100.0,14.098,14.1059,14.0901,14.0901,155100.0
2009-04-09 14:30:00,17.85,17.86,17.83,17.85,161200.0,14.098,14.1059,14.0822,14.098,161200.0
2009-04-09 14:35:00,17.86,17.95,17.84,17.94,314900.0,14.1059,14.1769,14.0901,14.169,314900.0
2009-04-09 14:40:00,17.94,17.99,17.92,17.96,268000.0,14.169,14.2085,14.1532,14.1848,268000.0
2009-04-09 14:45:00,17.97,18.08,17.96,18.03,427700.0,14.1927,14.2796,14.1848,14.2401,427700.0
2009-04-09 14:50:00,18.03,18.05,17.9,17.9,254300.0,14.2401,14.2559,14.1375,14.1375,254300.0
2009-04-09 14:55:00,17.91,17.97,17.87,17.96,234800.0,14.1454,14.1927,14.1138,14.1848,234800.0
2009-04-09 15:00:00,17.95,17.96,17.92,17.94,194300.0,14.1769,14.1848,14.1532,14.169,194300.0
2009-04-09 15:05:00,17.94,17.95,17.9,17.94,165300.0,14.169,14.1769,14.1375,14.169,165300.0
2009-04-09 15:10:00,17.94,17.96,17.85,17.85,288400.0,14.169,14.1848,14.098,14.098,288400.0
2009-04-09 15:15:00,17.85,17.97,17.85,17.96,266800.0,14.098,14.1927,14.098,14.1848,266800.0
2009-04-09 15:20:00,17.96,18.0,17.9,17.91,335800.0,14.1848,14.2164,14.1375,14.1454,335800.0
2009-04-09 15:25:00,17.91,18.1,17.9,18.1,518000.0,14.1454,14.2954,14.1375,14.2954,518000.0
2009-04-09 15:30:00,18.1,18.2,18.03,18.2,668200.0,14.2954,14.3744,14.2401,14.3744,668200.0
2009-04-09 15:35:00,18.2,18.4,18.19,18.36,857300.0,14.3744,14.5324,14.3665,14.5008,857300.0
2009-04-09 15:40:00,18.36,18.46,18.28,18.43,1203200.0,14.5008,14.5797,14.4376,14.556,1203200.0
2009-04-09 15:45:00,18.43,18.59,18.36,18.59,1226200.0,14.556,14.6824,14.5008,14.6824,1226200.0
2009-04-09 15:50:00,18.59,18.72,18.43,18.65,1932700.0,14.6824,14.7851,14.556,14.7298,1932700.0
2009-04-09 15:55:00,18.66,18.9,18.64,18.85,2664100.0,14.7377,14.9273,14.7219,14.8878,2664100.0
2009-04-13 09:30:00,19.17,19.18,19.01,19.12,1089000.0,15.1405,15.1484,15.0141,15.101,1089000.0
2009-04-13 09:35:00,19.13,19.42,19.05,19.36,897300.0,15.1089,15.338,15.0457,15.2906,897300.0
2009-04-13 09:40:00,19.36,19.65,19.29,19.61,1535300.0,15.2906,15.5196,15.2353,15.488,1535300.0
2009-04-13 09:45:00,19.64,19.77,19.51,19.56,1033100.0,15.5117,15.6144,15.409,15.4485,1033100.0
2009-04-13 09:50:00,19.55,19.61,19.31,19.59,773600.0,15.4406,15.488,15.2511,15.4722,773600.0
2009-04-13 09:55:00,19.61,19.8,19.6,19.68,917700.0,15.488,15.6381,15.4801,15.5433,917700.0
2009-04-13 10:00:00,19.69,19.75,19.34,19.69,710900.0,15.5512,15.5986,15.2748,15.5512,710900.0
2009-04-13 10:05:00,19.69,19.95,19.69,19.94,860300.0,15.5512,15.7565,15.5512,15.7486,860300.0
2009-04-13 10:10:00,19.94,20.15,19.91,20.14,1049800.0,15.7486,15.9145,15.725,15.9066,1049800.0
2009-04-13 10:15:00,20.14,20.35,20.03,20.34,1069800.0,15.9066,16.0725,15.8197,16.0646,1069800.0
2009-04-13 10:20:00,20.34,20.48,20.31,20.47,1169900.0,16.0646,16.1751,16.0409,16.1672,1169900.0
2009-04-13 10:25:00,20.47,20.57,20.45,20.55,875400.0,16.1672,16.2462,16.1514,16.2304,875400.0
2009-04-13 10:30:00,20.54,20.58,20.42,20.46,1431500.0,16.2225,16.2541,16.1278,16.1593,1431500.0
2009-04-13 10:35:00,20.46,20.5,20.36,20.37,956600.0,16.1593,16.1909,16.0804,16.0883,956600.0
2009-04-13 10:40:00,20.36,20.5,20.27,20.45,728500.0,16.0804,16.1909,16.0093,16.1514,728500.0
2009-04-13 10:45:00,20.45,20.67,20.43,20.59,968600.0,16.1514,16.3252,16.1357,16.262,968600.0
2009-04-13 10:50:00,20.58,20.66,20.48,20.54,856300.0,16.2541,16.3173,16.1751,16.2225,856300.0
2009-04-13 10:55:00,20.54,20.71,20.53,20.71,846500.0,16.2225,16.3568,16.2146,16.3568,846500.0
2009-04-13 11:00:00,20.71,20.73,20.56,20.64,849900.0,16.3568,16.3726,16.2383,16.3015,849900.0
2009-04-13 11:05:00,20.64,20.66,20.46,20.48,577900.0,16.3015,16.3173,16.1593,16.1751,577900.0
2009-04-13 11:10:00,20.48,20.57,20.37,20.38,522700.0,16.1751,16.2462,16.0883,16.0962,522700.0
2009-04-13 11:15:00,20.38,20.53,20.32,20.38,503000.0,16.0962,16.2146,16.0488,16.0962,503000.0
2009-04-13 11:20:00,20.38,20.48,20.34,20.44,583300.0,16.0962,16.1751,16.0646,16.1435,583300.0
2009-04-13 11:25:00,20.44,20.63,20.42,20.6,424200.0,16.1435,16.2936,16.1278,16.2699,424200.0
2009-04-13 11:30:00,20.6,20.6,20.46,20.48,363800.0,16.2699,16.2699,16.1593,16.1751,363800.0
2009-04-13 11:35:00,20.47,20.49,20.39,20.43,362000.0,16.1672,16.183,16.1041,16.1357,362000.0
2009-04-13 11:40:00,20.43,20.43,19.36,20.37,459400.0,16.1357,16.1357,15.2906,16.0883,459400.0
2009-04-13 11:45:00,20.38,20.38,19.27,20.28,448800.0,16.0962,16.0962,15.2195,16.0172,448800.0
2009-04-13 11:50:00,20.27,20.28,20.08,20.12,511500.0,16.0093,16.0172,15.8592,15.8908,511500.0
2009-04-13 11:55:00,20.12,20.35,20.11,20.3,322400.0,15.8908,16.0725,15.8829,16.033,322400.0
2009-04-13 12:00:00,20.31,20.39,20.25,20.32,235100.0,16.0409,16.1041,15.9935,16.0488,235100.0
2009-04-13 12:05:00,20.32,20.44,20.29,20.3,311400.0,16.0488,16.1435,16.0251,16.033,311400.0
2009-04-13 12:10:00,20.29,20.35,20.27,20.32,288500.0,16.0251,16.0725,16.0093,16.0488,288500.0
2009-04-13 12:15:00,20.32,20.41,20.31,20.37,210100.0,16.0488,16.1199,16.0409,16.0883,210100.0
2009-04-13 12:20:00,20.37,20.37,20.31,20.33,170200.0,16.0883,16.0883,16.0409,16.0567,170200.0
2009-04-13 12:25:00,20.33,20.33,20.18,20.2,362000.0,16.0567,16.0567,15.9382,15.954,362000.0
2009-04-13 12:30:00,20.19,20.36,20.16,20.33,335000.0,15.9461,16.0804,15.9224,16.0567,335000.0
2009-04-13 12:35:00,20.33,20.34,20.23,20.23,270000.0,16.0567,16.0646,15.9777,15.9777,270000.0
2009-04-13 12:40:00,20.23,20.29,20.17,20.17,383200.0,15.9777,16.0251,15.9303,15.9303,383200.0
2009-04-13 12:45:00,20.17,20.23,20.13,20.18,344800.0,15.9303,15.9777,15.8987,15.9382,344800.0
2009-04-13 12:50:00,20.18,20.19,20.08,20.08,260000.0,15.9382,15.9461,15.8592,15.8592,260000.0
2009-04-13 12:55:00,20.08,20.23,20.08,20.21,362500.0,15.8592,15.9777,15.8592,15.9619,362500.0
2009-04-13 13:00:00,20.21,20.22,20.07,20.08,369200.0,15.9619,15.9698,15.8513,15.8592,369200.0
2009-04-13 13:05:00,20.08,20.09,20.0,20.0,468000.0,15.8592,15.8671,15.796,15.796,468000.0
2009-04-13 13:10:00,20.0,20.04,20.0,20.0,305500.0,15.796,15.8276,15.796,15.796,305500.0
2009-04-13 13:15:00,20.0,20.03,20.0,20.02,309300.0,15.796,15.8197,15.796,15.8118,309300.0
2009-04-13 13:20:00,20.02,20.18,20.01,20.14,951400.0,15.8118,15.9382,15.8039,15.9066,951400.0
2009-04-13 13:25:00,20.14,20.14,20.08,20.14,242400.0,15.9066,15.9066,15.8592,15.9066,242400.0
2009-04-13 13:30:00,20.14,20.32,20.14,20.3,477000.0,15.9066,16.0488,15.9066,16.033,477000.0
2009-04-13 13:35:00,20.3,20.32,20.18,20.2,417200.0,16.033,16.0488,15.9382,15.954,417200.0
2009-04-13 13:40:00,20.19,20.21,20.16,20.2,235900.0,15.9461,15.9619,15.9224,15.954,235900.0
2009-04-13 13:45:00,20.2,20.34,20.2,20.28,410900.0,15.954,16.0646,15.954,16.0172,410900.0
2009-04-13 13:50:00,20.28,20.29,20.21,20.28,358600.0,16.0172,16.0251,15.9619,16.0172,358600.0
2009-04-13 13:55:00,20.28,20.28,20.19,20.23,205200.0,16.0172,16.0172,15.9461,15.9777,205200.0
2009-04-13 14:00:00,20.23,20.4,20.19,20.2,980000.0,15.9777,16.112,15.9461,15.954,980000.0
2009-04-13 14:05:00,20.2,20.21,20.08,20.08,705600.0,15.954,15.9619,15.8592,15.8592,705600.0
2009-04-13 14:10:00,20.08,20.1,19.88,19.92,777500.0,15.8592,15.875,15.7013,15.7329,777500.0
2009-04-13 14:15:00,19.92,20.01,19.88,19.98,443100.0,15.7329,15.8039,15.7013,15.7802,443100.0
2009-04-13 14:20:00,19.99,20.08,19.97,20.06,386200.0,15.7881,15.8592,15.7723,15.8434,386200.0
2009-04-13 14:25:00,20.06,20.14,20.05,20.08,261900.0,15.8434,15.9066,15.8355,15.8592,261900.0
2009-04-13 14:30:00,20.08,20.2,20.06,20.17,252600.0,15.8592,15.954,15.8434,15.9303,252600.0
2009-04-13 14:35:00,20.17,20.23,20.12,20.12,274300.0,15.9303,15.9777,15.8908,15.8908,274300.0
2009-04-13 14:40:00,20.12,20.16,20.05,20.13,300900.0,15.8908,15.9224,15.8355,15.8987,300900.0
2009-04-13 14:45:00,20.13,20.14,20.08,20.09,287500.0,15.8987,15.9066,15.8592,15.8671,287500.0
2009-04-13 14:50:00,20.09,20.11,20.03,20.09,219400.0,15.8671,15.8829,15.8197,15.8671,219400.0
2009-04-13 14:55:00,20.1,20.15,20.08,20.09,278000.0,15.875,15.9145,15.8592,15.8671,278000.0
2009-04-13 15:00:00,20.08,20.19,20.04,20.17,407200.0,15.8592,15.9461,15.8276,15.9303,407200.0
2009-04-13 15:05:00,20.17,20.3,20.15,20.29,471500.0,15.9303,16.033,15.9145,16.0251,471500.0
2009-04-13 15:10:00,20.29,20.37,20.23,20.36,321900.0,16.0251,16.0883,15.9777,16.0804,321900.0
2009-04-13 15:15:00,20.36,20.54,20.35,20.41,621900.0,16.0804,16.2225,16.0725,16.1199,621900.0
2009-04-13 15:20:00,20.41,20.47,19.41,20.39,297300.0,16.1199,16.1672,15.3301,16.1041,297300.0
2009-04-13 15:25:00,20.4,20.47,20.35,20.44,316900.0,16.112,16.1672,16.0725,16.1435,316900.0
2009-04-13 15:30:00,20.43,20.5,20.41,20.47,351400.0,16.1357,16.1909,16.1199,16.1672,351400.0
2009-04-13 15:35:00,20.47,20.54,20.44,20.53,385200.0,16.1672,16.2225,16.1435,16.2146,385200.0
2009-04-13 15:40:00,20.52,20.68,20.52,20.64,671900.0,16.2067,16.3331,16.2067,16.3015,671900.0
2009-04-13 15:45:00,20.64,20.67,20.51,20.55,620200.0,16.3015,16.3252,16.1988,16.2304,620200.0
2009-04-13 15:50:00,20.56,20.59,20.38,20.45,999300.0,16.2383,16.262,16.0962,16.1514,999300.0
2009-04-13 15:55:00,20.45,20.54,20.4,20.41,1443600.0,16.1514,16.2225,16.112,16.1199,1443600.0
2009-04-14 09:30:00,19.92,19.97,19.72,19.9,878400.0,15.7329,15.7723,15.5749,15.7171,878400.0
2009-04-14 09:35:00,19.9,19.92,19.5,19.62,784600.0,15.7171,15.7329,15.4011,15.4959,784600.0
2009-04-14 09:40:00,19.6,19.72,19.57,19.7,783900.0,15.4801,15.5749,15.4564,15.5591,783900.0
2009-04-14 09:45:00,19.69,19.71,19.51,19.7,696100.0,15.5512,15.567,15.409,15.5591,696100.0
2009-04-14 09:50:00,19.7,19.81,19.67,19.76,596600.0,15.5591,15.646,15.5354,15.6065,596600.0
2009-04-14 09:55:00,19.75,19.95,19.72,19.93,381700.0,15.5986,15.7565,15.5749,15.7408,381700.0
2009-04-14 10:00:00,19.93,20.22,19.89,20.18,604700.0,15.7408,15.9698,15.7092,15.9382,604700.0
2009-04-14 10:05:00,20.18,20.22,20.09,20.1,489900.0,15.9382,15.9698,15.8671,15.875,489900.0
2009-04-14 10:10:00,20.1,20.15,20.05,20.07,342200.0,15.875,15.9145,15.8355,15.8513,342200.0
2009-04-14 10:15:00,20.07,20.07,19.94,19.98,504700.0,15.8513,15.8513,15.7486,15.7802,504700.0
2009-04-14 10:20:00,19.98,20.08,19.96,19.98,281500.0,15.7802,15.8592,15.7644,15.7802,281500.0
2009-04-14 10:25:00,19.98,20.04,19.94,19.99,253100.0,15.7802,15.8276,15.7486,15.7881,253100.0
2009-04-14 10:30:00,19.99,20.25,19.97,20.23,415800.0,15.7881,15.9935,15.7723,15.9777,415800.0
2009-04-14 10:35:00,20.23,20.35,20.18,20.21,282200.0,15.9777,16.0725,15.9382,15.9619,282200.0
2009-04-14 10:40:00,20.21,20.39,20.21,20.31,366200.0,15.9619,16.1041,15.9619,16.0409,366200.0
2009-04-14 10:45:00,20.32,20.47,20.31,20.43,305600.0,16.0488,16.1672,16.0409,16.1357,305600.0
2009-04-14 10:50:00,20.43,20.44,20.32,20.33,272000.0,16.1357,16.1435,16.0488,16.0567,272000.0
2009-04-14 10:55:00,20.32,20.37,20.25,20.31,350800.0,16.0488,16.0883,15.9935,16.0409,350800.0
2009-04-14 11:00:00,20.32,20.32,20.18,20.18,252000.0,16.0488,16.0488,15.9382,15.9382,252000.0
2009-04-14 11:05:00,20.19,20.2,20.05,20.13,313100.0,15.9461,15.954,15.8355,15.8987,313100.0
2009-04-14 11:10:00,20.13,20.19,20.12,20.17,229500.0,15.8987,15.9461,15.8908,15.9303,229500.0
2009-04-14 11:15:00,20.17,20.18,20.1,20.11,212100.0,15.9303,15.9382,15.875,15.8829,212100.0
2009-04-14 11:20:00,20.1,20.11,19.96,19.98,346400.0,15.875,15.8829,15.7644,15.7802,346400.0
2009-04-14 11:25:00,19.98,20.08,19.96,19.97,241000.0,15.7802,15.8592,15.7644,15.7723,241000.0
2009-04-14 11:30:00,19.97,19.97,19.88,19.92,328500.0,15.7723,15.7723,15.7013,15.7329,328500.0
2009-04-14 11:35:00,19.93,19.94,19.85,19.88,171600.0,15.7408,15.7486,15.6776,15.7013,171600.0
2009-04-14 11:40:00,19.88,19.9,19.85,19.86,158000.0,15.7013,15.7171,15.6776,15.6855,158000.0
2009-04-14 11:45:00,19.86,20.01,19.86,19.99,267100.0,15.6855,15.8039,15.6855,15.7881,267100.0
2009-04-14 11:50:00,19.99,20.0,19.94,19.96,188400.0,15.7881,15.796,15.7486,15.7644,188400.0
2009-04-14 11:55:00,19.95,19.95,19.83,19.85,210500.0,15.7565,15.7565,15.6618,15.6776,210500.0
2009-04-14 12:00:00,19.84,19.85,19.8,19.85,190800.0,15.6697,15.6776,15.6381,15.6776,190800.0
2009-04-14 12:05:00,19.85,19.85,19.7,19.71,183700.0,15.6776,15.6776,15.5591,15.567,183700.0
2009-04-14 12:10:00,19.7,19.7,19.56,19.57,255600.0,15.5591,15.5591,15.4485,15.4564,255600.0
2009-04-14 12:15:00,19.56,19.59,19.53,19.58,341800.0,15.4485,15.4722,15.4248,15.4643,341800.0
2009-04-14 12:20:00,19.59,19.65,19.55,19.65,262500.0,15.4722,15.5196,15.4406,15.5196,262500.0
2009-04-14 12:25:00,19.66,19.77,19.63,19.71,210100.0,15.5275,15.6144,15.5038,15.567,210100.0
2009-04-14 12:30:00,19.71,19.8,19.66,19.8,276500.0,15.567,15.6381,15.5275,15.6381,276500.0
2009-04-14 12:35:00,19.79,19.79,19.61,19.61,253100.0,15.6302,15.6302,15.488,15.488,253100.0
2009-04-14 12:40:00,19.62,19.62,19.42,19.43,481400.0,15.4959,15.4959,15.338,15.3458,481400.0
2009-04-14 12:45:00,19.43,19.47,19.27,19.34,607800.0,15.3458,15.3774,15.2195,15.2748,607800.0
2009-04-14 12:50:00,19.34,19.42,19.3,19.38,436100.0,15.2748,15.338,15.2432,15.3064,436100.0
2009-04-14 12:55:00,19.37,19.38,19.14,19.29,559800.0,15.2985,15.3064,15.1168,15.2353,559800.0
2009-04-14 13:00:00,19.3,19.36,19.23,19.24,153600.0,15.2432,15.2906,15.1879,15.1958,153600.0
2009-04-14 13:05:00,19.24,19.25,19.05,19.1,272900.0,15.1958,15.2037,15.0457,15.0852,272900.0
2009-04-14 13:10:00,19.1,19.29,19.09,19.27,379700.0,15.0852,15.2353,15.0773,15.2195,379700.0
2009-04-14 13:15:00,19.28,19.36,19.24,19.27,311900.0,15.2274,15.2906,15.1958,15.2195,311900.0
2009-04-14 13:20:00,19.27,19.3,19.2,19.23,278000.0,15.2195,15.2432,15.1642,15.1879,278000.0
2009-04-14 13:25:00,19.23,19.24,19.15,19.15,370700.0,15.1879,15.1958,15.1247,15.1247,370700.0
2009-04-14 13:30:00,19.16,19.17,18.95,18.95,1063400.0,15.1326,15.1405,14.9667,14.9667,1063400.0
2009-04-14 13:35:00,18.95,18.97,18.87,18.87,598600.0,14.9667,14.9825,14.9036,14.9036,598600.0
2009-04-14 13:40:00,18.87,18.95,18.83,18.95,396300.0,14.9036,14.9667,14.872,14.9667,396300.0
2009-04-14 13:45:00,18.95,18.95,18.74,18.74,734700.0,14.9667,14.9667,14.8009,14.8009,734700.0
2009-04-14 13:50:00,18.74,18.83,18.68,18.71,634500.0,14.8009,14.872,14.7535,14.7772,634500.0
2009-04-14 13:55:00,18.7,18.8,18.65,18.73,588100.0,14.7693,14.8483,14.7298,14.793,588100.0
2009-04-14 14:00:00,18.74,18.76,18.68,18.72,479500.0,14.8009,14.8167,14.7535,14.7851,479500.0
2009-04-14 14:05:00,18.72,18.73,18.53,18.59,472100.0,14.7851,14.793,14.635,14.6824,472100.0
2009-04-14 14:10:00,18.59,18.62,18.49,18.61,443700.0,14.6824,14.7061,14.6034,14.6982,443700.0
2009-04-14 14:15:00,18.6,18.82,18.58,18.82,309100.0,14.6903,14.8641,14.6745,14.8641,309100.0
2009-04-14 14:20:00,18.81,19.0,18.75,18.95,480800.0,14.8562,15.0062,14.8088,14.9667,480800.0
2009-04-14 14:25:00,18.94,19.0,18.89,18.99,315300.0,14.9588,15.0062,14.9194,14.9983,315300.0
2009-04-14 14:30:00,18.99,19.02,18.89,18.91,379800.0,14.9983,15.022,14.9194,14.9352,379800.0
2009-04-14 14:35:00,18.92,19.04,18.88,19.04,320800.0,14.9431,15.0378,14.9115,15.0378,320800.0
2009-04-14 14:40:00,19.04,19.08,18.94,19.01,284100.0,15.0378,15.0694,14.9588,15.0141,284100.0
2009-04-14 14:45:00,19.01,19.07,18.95,18.98,297900.0,15.0141,15.0615,14.9667,14.9904,297900.0
2009-04-14 14:50:00,18.99,19.0,18.8,18.8,375300.0,14.9983,15.0062,14.8483,14.8483,375300.0
2009-04-14 14:55:00,18.81,19.08,18.79,19.08,455200.0,14.8562,15.0694,14.8404,15.0694,455200.0
2009-04-14 15:00:00,19.08,19.2,19.08,19.08,641800.0,15.0694,15.1642,15.0694,15.0694,641800.0
2009-04-14 15:05:00,19.07,19.16,19.03,19.04,469800.0,15.0615,15.1326,15.0299,15.0378,469800.0
2009-04-14 15:10:00,19.05,19.06,18.93,19.02,398300.0,15.0457,15.0536,14.9509,15.022,398300.0
2009-04-14 15:15:00,19.03,19.19,18.98,19.16,449200.0,15.0299,15.1563,14.9904,15.1326,449200.0
2009-04-14 15:20:00,19.16,19.18,19.11,19.13,458800.0,15.1326,15.1484,15.0931,15.1089,458800.0
2009-04-14 15:25:00,19.13,19.17,18.95,18.97,614400.0,15.1089,15.1405,14.9667,14.9825,614400.0
2009-04-14 15:30:00,18.97,19.0,18.81,18.81,584300.0,14.9825,15.0062,14.8562,14.8562,584300.0
2009-04-14 15:35:00,18.8,18.88,18.56,18.57,925900.0,14.8483,14.9115,14.6587,14.6666,925900.0
2009-04-14 15:40:00,18.57,18.65,18.5,18.5,1234900.0,14.6666,14.7298,14.6113,14.6113,1234900.0
2009-04-14 15:45:00,18.49,18.66,18.45,18.49,1229800.0,14.6034,14.7377,14.5718,14.6034,1229800.0
2009-04-14 15:50:00,18.5,18.62,18.28,18.28,2048100.0,14.6113,14.7061,14.4376,14.4376,2048100.0
2009-04-14 15:55:00,18.28,18.44,18.27,18.41,2014700.0,14.4376,14.5639,14.4297,14.5403,2014700.0
2009-04-15 09:30:00,17.85,18.0,17.5,17.55,982700.0,14.098,14.2164,13.8215,13.861,982700.0
2009-04-15 09:35:00,17.55,17.83,17.54,17.73,602000.0,13.861,14.0822,13.8531,14.0032,602000.0
2009-04-15 09:40:00,17.73,18.09,17.62,18.03,867900.0,14.0032,14.2875,13.9163,14.2401,867900.0
2009-04-15 09:45:00,18.04,18.06,17.94,18.02,596400.0,14.248,14.2638,14.169,14.2322,596400.0
2009-04-15 09:50:00,18.01,18.3,18.01,18.1,646900.0,14.2243,14.4534,14.2243,14.2954,646900.0
2009-04-15 09:55:00,18.1,18.22,18.0,18.19,504000.0,14.2954,14.3902,14.2164,14.3665,504000.0
2009-04-15 10:00:00,18.14,18.2,17.95,17.97,521700.0,14.327,14.3744,14.1769,14.1927,521700.0
2009-04-15 10:05:00,17.97,18.17,17.95,18.17,531200.0,14.1927,14.3507,14.1769,14.3507,531200.0
2009-04-15 10:10:00,18.18,18.27,18.13,18.21,410100.0,14.3586,14.4297,14.3191,14.3823,410100.0
2009-04-15 10:15:00,18.21,18.24,18.0,18.07,249100.0,14.3823,14.406,14.2164,14.2717,249100.0
2009-04-15 10:20:00,18.08,18.24,18.07,18.17,238500.0,14.2796,14.406,14.2717,14.3507,238500.0
2009-04-15 10:25:00,18.18,18.19,18.03,18.05,240200.0,14.3586,14.3665,14.2401,14.2559,240200.0
2009-04-15 10:30:00,18.05,18.12,18.0,18.1,309800.0,14.2559,14.3112,14.2164,14.2954,309800.0
2009-04-15 10:35:00,18.1,18.13,18.05,18.08,182300.0,14.2954,14.3191,14.2559,14.2796,182300.0
2009-04-15 10:40:00,18.08,18.17,18.05,18.17,157600.0,14.2796,14.3507,14.2559,14.3507,157600.0
2009-04-15 10:45:00,18.17,18.19,18.07,18.08,180900.0,14.3507,14.3665,14.2717,14.2796,180900.0
2009-04-15 10:50:00,18.08,18.08,18.0,18.03,329900.0,14.2796,14.2796,14.2164,14.2401,329900.0
2009-04-15 10:55:00,18.02,18.06,18.0,18.04,285900.0,14.2322,14.2638,14.2164,14.248,285900.0
2009-04-15 11:00:00,18.03,18.14,18.01,18.06,201700.0,14.2401,14.327,14.2243,14.2638,201700.0
2009-04-15 11:05:00,18.07,18.07,18.01,18.07,234400.0,14.2717,14.2717,14.2243,14.2717,234400.0
2009-04-15 11:10:00,18.07,18.08,17.95,17.96,535700.0,14.2717,14.2796,14.1769,14.1848,535700.0
2009-04-15 11:15:00,17.96,17.97,17.87,17.92,431200.0,14.1848,14.1927,14.1138,14.1532,431200.0
2009-04-15 11:20:00,17.92,17.95,17.9,17.91,202700.0,14.1532,14.1769,14.1375,14.1454,202700.0
2009-04-15 11:25:00,17.9,17.95,17.9,17.94,127400.0,14.1375,14.1769,14.1375,14.169,127400.0
2009-04-15 11:30:00,17.94,18.04,17.92,18.02,452600.0,14.169,14.248,14.1532,14.2322,452600.0
2009-04-15 11:35:00,18.03,18.1,18.02,18.06,214400.0,14.2401,14.2954,14.2322,14.2638,214400.0
2009-04-15 11:40:00,18.06,18.08,17.98,17.98,155800.0,14.2638,14.2796,14.2006,14.2006,155800.0
2009-04-15 11:45:00,17.97,18.0,17.9,17.99,217600.0,14.1927,14.2164,14.1375,14.2085,217600.0
2009-04-15 11:50:00,18.0,18.07,17.93,17.98,282100.0,14.2164,14.2717,14.1611,14.2006,282100.0
2009-04-15 11:55:00,17.99,18.04,17.96,18.02,272200.0,14.2085,14.248,14.1848,14.2322,272200.0
2009-04-15 12:00:00,18.02,18.06,18.0,18.02,146000.0,14.2322,14.2638,14.2164,14.2322,146000.0
2009-04-15 12:05:00,18.02,18.12,18.01,18.11,207300.0,14.2322,14.3112,14.2243,14.3033,207300.0
2009-04-15 12:10:00,18.11,18.12,18.0,18.05,254200.0,14.3033,14.3112,14.2164,14.2559,254200.0
2009-04-15 12:15:00,18.04,18.07,18.01,18.07,174600.0,14.248,14.2717,14.2243,14.2717,174600.0
2009-04-15 12:20:00,18.07,18.13,18.04,18.09,225700.0,14.2717,14.3191,14.248,14.2875,225700.0
2009-04-15 12:25:00,18.09,18.12,18.05,18.07,119900.0,14.2875,14.3112,14.2559,14.2717,119900.0
2009-04-15 12:30:00,18.06,18.1,18.03,18.1,122500.0,14.2638,14.2954,14.2401,14.2954,122500.0
2009-04-15 12:35:00,18.1,18.17,18.09,18.17,125600.0,14.2954,14.3507,14.2875,14.3507,125600.0
2009-04-15 12:40:00,18.17,18.2,18.13,18.15,137200.0,14.3507,14.3744,14.3191,14.3349,137200.0
2009-04-15 12:45:00,18.15,18.27,18.15,18.27,317500.0,14.3349,14.4297,14.3349,14.4297,317500.0
2009-04-15 12:50:00,18.27,18.35,18.21,18.34,455300.0,14.4297,14.4929,14.3823,14.485,455300.0
2009-04-15 12:55:00,18.34,18.4,18.31,18.39,186700.0,14.485,14.5324,14.4613,14.5245,186700.0
2009-04-15 13:00:00,18.4,18.46,18.28,18.33,318700.0,14.5324,14.5797,14.4376,14.4771,318700.0
2009-04-15 13:05:00,18.33,18.33,18.22,18.23,177200.0,14.4771,14.4771,14.3902,14.3981,177200.0
2009-04-15 13:10:00,18.23,18.3,18.23,18.27,120200.0,14.3981,14.4534,14.3981,14.4297,120200.0
2009-04-15 13:15:00,18.28,18.32,18.21,18.21,80600.0,14.4376,14.4692,14.3823,14.3823,80600.0
2009-04-15 13:20:00,18.21,18.33,18.21,18.28,115200.0,14.3823,14.4771,14.3823,14.4376,115200.0
2009-04-15 13:25:00,18.28,18.34,18.26,18.33,96500.0,14.4376,14.485,14.4218,14.4771,96500.0
2009-04-15 13:30:00,18.32,18.44,18.31,18.42,195400.0,14.4692,14.5639,14.4613,14.5481,195400.0
2009-04-15 13:35:00,18.42,18.44,18.33,18.33,218400.0,14.5481,14.5639,14.4771,14.4771,218400.0
2009-04-15 13:40:00,18.33,18.35,18.28,18.34,202400.0,14.4771,14.4929,14.4376,14.485,202400.0
2009-04-15 13:45:00,18.33,18.34,18.2,18.2,258000.0,14.4771,14.485,14.3744,14.3744,258000.0
2009-04-15 13:50:00,18.2,18.24,18.2,18.22,150800.0,14.3744,14.406,14.3744,14.3902,150800.0
2009-04-15 13:55:00,18.22,18.63,18.2,18.6,1011800.0,14.3902,14.714,14.3744,14.6903,1011800.0
2009-04-15 14:00:00,18.61,19.53,18.52,19.33,4690100.0,14.6982,15.4248,14.6271,15.2669,4690100.0
2009-04-15 14:05:00,19.34,19.38,18.94,19.25,2056000.0,15.2748,15.3064,14.9588,15.2037,2056000.0
2009-04-15 14:10:00,19.26,19.28,18.87,18.95,1501000.0,15.2116,15.2274,14.9036,14.9667,1501000.0
2009-04-15 14:15:00,18.95,19.12,18.71,18.75,1279100.0,14.9667,15.101,14.7772,14.8088,1279100.0
2009-04-15 14:20:00,18.76,18.9,18.66,18.81,767600.0,14.8167,14.9273,14.7377,14.8562,767600.0
2009-04-15 14:25:00,18.81,18.89,18.7,18.84,532100.0,14.8562,14.9194,14.7693,14.8799,532100.0
2009-04-15 14:30:00,18.84,19.06,18.77,18.99,835500.0,14.8799,15.0536,14.8246,14.9983,835500.0
2009-04-15 14:35:00,18.98,19.34,18.92,19.27,1023700.0,14.9904,15.2748,14.9431,15.2195,1023700.0
2009-04-15 14:40:00,19.25,19.28,19.06,19.25,724800.0,15.2037,15.2274,15.0536,15.2037,724800.0
2009-04-15 14:45:00,19.24,19.4,19.21,19.31,788800.0,15.1958,15.3222,15.1721,15.2511,788800.0
2009-04-15 14:50:00,19.32,19.45,19.24,19.35,734100.0,15.259,15.3616,15.1958,15.2827,734100.0
2009-04-15 14:55:00,19.35,19.37,19.22,19.28,726400.0,15.2827,15.2985,15.18,15.2274,726400.0
2009-04-15 15:00:00,19.28,19.5,19.26,19.37,684100.0,15.2274,15.4011,15.2116,15.2985,684100.0
2009-04-15 15:05:00,19.37,19.53,19.36,19.5,694700.0,15.2985,15.4248,15.2906,15.4011,694700.0
2009-04-15 15:10:00,19.5,19.83,19.45,19.66,1545100.0,15.4011,15.6618,15.3616,15.5275,1545100.0
2009-04-15 15:15:00,19.67,19.95,19.65,19.89,1049900.0,15.5354,15.7565,15.5196,15.7092,1049900.0
2009-04-15 15:20:00,19.89,19.91,19.74,19.9,905500.0,15.7092,15.725,15.5907,15.7171,905500.0
2009-04-15 15:25:00,19.9,19.94,19.75,19.87,537000.0,15.7171,15.7486,15.5986,15.6934,537000.0
2009-04-15 15:30:00,19.87,20.09,19.86,20.09,919300.0,15.6934,15.8671,15.6855,15.8671,919300.0
2009-04-15 15:35:00,20.09,20.19,19.97,20.19,1193900.0,15.8671,15.9461,15.7723,15.9461,1193900.0
2009-04-15 15:40:00,20.19,20.45,20.18,20.36,1471900.0,15.9461,16.1514,15.9382,16.0804,1471900.0
2009-04-15 15:45:00,20.36,20.45,20.26,20.33,1312200.0,16.0804,16.1514,16.0014,16.0567,1312200.0
2009-04-15 15:50:00,20.32,20.34,20.15,20.34,2401600.0,16.0488,16.0646,15.9145,16.0646,2401600.0
2009-04-15 15:55:00,20.33,20.7,20.3,20.61,3599800.0,16.0567,16.3489,16.033,16.2778,3599800.0
2009-04-16 09:30:00,20.38,20.49,20.0,20.04,1185200.0,16.0962,16.183,15.796,15.8276,1185200.0
2009-04-16 09:35:00,20.04,20.07,19.76,19.98,894600.0,15.8276,15.8513,15.6065,15.7802,894600.0
2009-04-16 09:40:00,19.98,19.99,19.66,19.89,1051700.0,15.7802,15.7881,15.5275,15.7092,1051700.0
2009-04-16 09:45:00,19.89,20.12,19.8,20.12,977900.0,15.7092,15.8908,15.6381,15.8908,977900.0
2009-04-16 09:50:00,20.11,20.24,20.05,20.23,1044000.0,15.8829,15.9856,15.8355,15.9777,1044000.0
2009-04-16 09:55:00,20.23,20.24,20.08,20.14,572400.0,15.9777,15.9856,15.8592,15.9066,572400.0
2009-04-16 10:00:00,20.14,20.34,20.06,20.06,675500.0,15.9066,16.0646,15.8434,15.8434,675500.0
2009-04-16 10:05:00,20.07,20.1,19.92,20.01,548000.0,15.8513,15.875,15.7329,15.8039,548000.0
2009-04-16 10:10:00,20.01,20.11,20.01,20.07,247400.0,15.8039,15.8829,15.8039,15.8513,247400.0
2009-04-16 10:15:00,20.08,20.16,20.03,20.1,346100.0,15.8592,15.9224,15.8197,15.875,346100.0
2009-04-16 10:20:00,20.1,20.11,20.02,20.1,505100.0,15.875,15.8829,15.8118,15.875,505100.0
2009-04-16 10:25:00,20.11,20.19,20.03,20.04,449600.0,15.8829,15.9461,15.8197,15.8276,449600.0
2009-04-16 10:30:00,20.04,20.1,20.0,20.07,274400.0,15.8276,15.875,15.796,15.8513,274400.0
2009-04-16 10:35:00,20.07,20.1,19.94,20.07,420400.0,15.8513,15.875,15.7486,15.8513,420400.0
2009-04-16 10:40:00,20.07,20.07,19.87,19.88,227400.0,15.8513,15.8513,15.6934,15.7013,227400.0
2009-04-16 10:45:00,19.88,19.88,19.78,19.84,322500.0,15.7013,15.7013,15.6223,15.6697,322500.0
2009-04-16 10:50:00,19.84,19.85,19.73,19.74,345100.0,15.6697,15.6776,15.5828,15.5907,345100.0
2009-04-16 10:55:00,19.75,20.0,19.75,19.99,418500.0,15.5986,15.796,15.5986,15.7881,418500.0
2009-04-16 11:00:00,20.0,20.04,19.86,19.87,462800.0,15.796,15.8276,15.6855,15.6934,462800.0
2009-04-16 11:05:00,19.86,19.93,19.81,19.91,266100.0,15.6855,15.7408,15.646,15.725,266100.0
2009-04-16 11:10:00,19.89,19.91,19.83,19.88,245500.0,15.7092,15.725,15.6618,15.7013,245500.0
2009-04-16 11:15:00,19.88,19.91,19.85,19.9,268300.0,15.7013,15.725,15.6776,15.7171,268300.0
2009-04-16 11:20:00,19.9,19.96,19.86,19.95,362700.0,15.7171,15.7644,15.6855,15.7565,362700.0
2009-04-16 11:25:00,19.95,19.96,19.91,19.95,176600.0,15.7565,15.7644,15.725,15.7565,176600.0
2009-04-16 11:30:00,19.95,19.97,19.93,19.96,331000.0,15.7565,15.7723,15.7408,15.7644,331000.0
2009-04-16 11:35:00,19.94,20.09,19.94,20.06,294000.0,15.7486,15.8671,15.7486,15.8434,294000.0
2009-04-16 11:40:00,20.06,20.1,20.06,20.1,193900.0,15.8434,15.875,15.8434,15.875,193900.0
2009-04-16 11:45:00,20.1,20.12,20.05,20.05,187100.0,15.875,15.8908,15.8355,15.8355,187100.0
2009-04-16 11:50:00,20.05,20.06,20.0,20.0,111400.0,15.8355,15.8434,15.796,15.796,111400.0
2009-04-16 11:55:00,20.01,20.06,20.0,20.0,163600.0,15.8039,15.8434,15.796,15.796,163600.0
2009-04-16 12:00:00,20.01,20.03,19.98,19.99,246700.0,15.8039,15.8197,15.7802,15.7881,246700.0
2009-04-16 12:05:00,19.99,20.01,19.99,19.99,187100.0,15.7881,15.8039,15.7881,15.7881,187100.0
2009-04-16 12:10:00,20.0,20.11,19.99,20.08,222000.0,15.796,15.8829,15.7881,15.8592,222000.0
2009-04-16 12:15:00,20.08,20.08,19.96,19.97,285500.0,15.8592,15.8592,15.7644,15.7723,285500.0
2009-04-16 12:20:00,19.97,19.98,19.88,19.88,179700.0,15.7723,15.7802,15.7013,15.7013,179700.0
2009-04-16 12:25:00,19.88,19.93,19.85,19.92,114600.0,15.7013,15.7408,15.6776,15.7329,114600.0
2009-04-16 12:30:00,19.91,19.98,19.91,19.98,125500.0,15.725,15.7802,15.725,15.7802,125500.0
2009-04-16 12:35:00,19.98,20.0,19.96,19.97,107000.0,15.7802,15.796,15.7644,15.7723,107000.0
2009-04-16 12:40:00,19.98,20.01,19.93,20.01,152300.0,15.7802,15.8039,15.7408,15.8039,152300.0
2009-04-16 12:45:00,20.01,20.09,20.01,20.09,176000.0,15.8039,15.8671,15.8039,15.8671,176000.0
2009-04-16 12:50:00,20.09,20.15,20.06,20.15,250800.0,15.8671,15.9145,15.8434,15.9145,250800.0
2009-04-16 12:55:00,20.14,20.19,20.11,20.12,255600.0,15.9066,15.9461,15.8829,15.8908,255600.0
2009-04-16 13:00:00,20.13,20.21,20.12,20.17,299700.0,15.8987,15.9619,15.8908,15.9303,299700.0
2009-04-16 13:05:00,20.18,20.18,20.12,20.17,243100.0,15.9382,15.9382,15.8908,15.9303,243100.0
2009-04-16 13:10:00,20.17,20.17,20.04,20.07,238600.0,15.9303,15.9303,15.8276,15.8513,238600.0
2009-04-16 13:15:00,20.06,20.08,20.0,20.02,174700.0,15.8434,15.8592,15.796,15.8118,174700.0
2009-04-16 13:20:00,20.02,20.08,20.0,20.03,182400.0,15.8118,15.8592,15.796,15.8197,182400.0
2009-04-16 13:25:00,20.03,20.07,20.01,20.05,136400.0,15.8197,15.8513,15.8039,15.8355,136400.0
2009-04-16 13:30:00,20.04,20.05,19.97,19.97,234500.0,15.8276,15.8355,15.7723,15.7723,234500.0
2009-04-16 13:35:00,19.97,20.0,19.92,19.96,214900.0,15.7723,15.796,15.7329,15.7644,214900.0
2009-04-16 13:40:00,19.96,20.05,19.96,20.05,246200.0,15.7644,15.8355,15.7644,15.8355,246200.0
2009-04-16 13:45:00,20.05,20.06,19.97,19.98,106200.0,15.8355,15.8434,15.7723,15.7802,106200.0
2009-04-16 13:50:00,19.98,20.01,19.91,19.92,146100.0,15.7802,15.8039,15.725,15.7329,146100.0
2009-04-16 13:55:00,19.92,20.06,19.89,20.03,162800.0,15.7329,15.8434,15.7092,15.8197,162800.0
2009-04-16 14:00:00,20.03,20.06,20.02,20.03,95800.0,15.8197,15.8434,15.8118,15.8197,95800.0
2009-04-16 14:05:00,20.04,20.11,20.03,20.09,154200.0,15.8276,15.8829,15.8197,15.8671,154200.0
2009-04-16 14:10:00,20.09,20.33,20.09,20.33,409800.0,15.8671,16.0567,15.8671,16.0567,409800.0
2009-04-16 14:15:00,20.34,20.34,20.25,20.32,268000.0,16.0646,16.0646,15.9935,16.0488,268000.0
2009-04-16 14:20:00,20.31,20.4,20.31,20.35,327100.0,16.0409,16.112,16.0409,16.0725,327100.0
2009-04-16 14:25:00,20.36,20.5,20.35,20.49,479100.0,16.0804,16.1909,16.0725,16.183,479100.0
2009-04-16 14:30:00,20.49,20.57,20.45,20.57,250500.0,16.183,16.2462,16.1514,16.2462,250500.0
2009-04-16 14:35:00,20.57,20.61,20.51,20.57,300800.0,16.2462,16.2778,16.1988,16.2462,300800.0
2009-04-16 14:40:00,20.57,20.74,20.56,20.68,586800.0,16.2462,16.3805,16.2383,16.3331,586800.0
2009-04-16 14:45:00,20.67,20.7,20.53,20.56,748000.0,16.3252,16.3489,16.2146,16.2383,748000.0
2009-04-16 14:50:00,20.56,20.65,20.49,20.57,648000.0,16.2383,16.3094,16.183,16.2462,648000.0
2009-04-16 14:55:00,20.58,20.8,20.52,20.72,649600.0,16.2541,16.4279,16.2067,16.3647,649600.0
2009-04-16 15:00:00,20.71,20.75,20.57,20.67,393900.0,16.3568,16.3884,16.2462,16.3252,393900.0
2009-04-16 15:05:00,20.67,20.75,20.58,20.72,318200.0,16.3252,16.3884,16.2541,16.3647,318200.0
2009-04-16 15:10:00,20.72,20.78,20.66,20.69,420300.0,16.3647,16.4121,16.3173,16.341,420300.0
2009-04-16 15:15:00,20.69,20.74,20.62,20.74,273100.0,16.341,16.3805,16.2857,16.3805,273100.0
2009-04-16 15:20:00,20.74,20.85,20.71,20.77,480000.0,16.3805,16.4674,16.3568,16.4042,480000.0
2009-04-16 15:25:00,20.78,20.96,20.77,20.86,732700.0,16.4121,16.5542,16.4042,16.4753,732700.0
2009-04-16 15:30:00,20.86,20.88,20.79,20.82,380900.0,16.4753,16.4911,16.42,16.4437,380900.0
2009-04-16 15:35:00,20.82,20.91,20.82,20.9,453700.0,16.4437,16.5148,16.4437,16.5069,453700.0
2009-04-16 15:40:00,20.9,21.01,20.84,20.84,1145900.0,16.5069,16.5937,16.4595,16.4595,1145900.0
2009-04-16 15:45:00,20.84,20.97,20.75,20.78,997200.0,16.4595,16.5621,16.3884,16.4121,997200.0
2009-04-16 15:50:00,20.79,20.92,20.78,20.92,850700.0,16.42,16.5227,16.4121,16.5227,850700.0
2009-04-16 15:55:00,20.92,20.99,20.66,20.68,1444700.0,16.5227,16.5779,16.3173,16.3331,1444700.0
2009-04-17 09:30:00,20.67,20.71,20.21,20.48,1825000.0,16.3252,16.3568,15.9619,16.1751,1825000.0
2009-04-17 09:35:00,20.48,20.5,20.26,20.38,382800.0,16.1751,16.1909,16.0014,16.0962,382800.0
2009-04-17 09:40:00,20.39,20.55,20.35,20.54,347000.0,16.1041,16.2304,16.0725,16.2225,347000.0
2009-04-17 09:45:00,20.54,20.63,20.53,20.58,242800.0,16.2225,16.2936,16.2146,16.2541,242800.0
2009-04-17 09:50:00,20.58,20.6,20.43,20.5,280200.0,16.2541,16.2699,16.1357,16.1909,280200.0
2009-04-17 09:55:00,20.5,20.52,20.32,20.4,381400.0,16.1909,16.2067,16.0488,16.112,381400.0
2009-04-17 10:00:00,20.39,20.45,20.35,20.42,187400.0,16.1041,16.1514,16.0725,16.1278,187400.0
2009-04-17 10:05:00,20.42,20.63,20.42,20.62,244900.0,16.1278,16.2936,16.1278,16.2857,244900.0
2009-04-17 10:10:00,20.62,20.62,20.52,20.56,234600.0,16.2857,16.2857,16.2067,16.2383,234600.0
2009-04-17 10:15:00,20.57,20.58,20.5,20.54,226000.0,16.2462,16.2541,16.1909,16.2225,226000.0
2009-04-17 10:20:00,20.54,20.6,20.53,20.55,293900.0,16.2225,16.2699,16.2146,16.2304,293900.0
2009-04-17 10:25:00,20.56,20.58,20.46,20.49,248300.0,16.2383,16.2541,16.1593,16.183,248300.0
2009-04-17 10:30:00,20.49,20.49,20.36,20.48,398300.0,16.183,16.183,16.0804,16.1751,398300.0
2009-04-17 10:35:00,20.48,20.56,20.44,20.56,372000.0,16.1751,16.2383,16.1435,16.2383,372000.0
2009-04-17 10:40:00,20.55,20.69,20.49,20.66,315800.0,16.2304,16.341,16.183,16.3173,315800.0
2009-04-17 10:45:00,20.67,20.98,20.66,20.97,619100.0,16.3252,16.57,16.3173,16.5621,619100.0
2009-04-17 10:50:00,20.97,21.0,20.9,20.98,481300.0,16.5621,16.5858,16.5069,16.57,481300.0
2009-04-17 10:55:00,20.97,21.0,20.87,20.9,282500.0,16.5621,16.5858,16.4832,16.5069,282500.0
2009-04-17 11:00:00,20.9,20.95,20.84,20.89,283700.0,16.5069,16.5463,16.4595,16.499,283700.0
2009-04-17 11:05:00,20.9,20.97,20.85,20.96,208200.0,16.5069,16.5621,16.4674,16.5542,208200.0
2009-04-17 11:10:00,20.97,20.99,20.93,20.97,263900.0,16.5621,16.5779,16.5306,16.5621,263900.0
2009-04-17 11:15:00,20.97,20.99,20.96,20.98,198800.0,16.5621,16.5779,16.5542,16.57,198800.0
2009-04-17 11:20:00,20.97,21.44,20.94,21.43,1272200.0,16.5621,16.9334,16.5385,16.9255,1272200.0
2009-04-17 11:25:00,21.43,21.5,21.32,21.39,537700.0,16.9255,16.9807,16.8386,16.8939,537700.0
2009-04-17 11:30:00,21.39,21.48,21.28,21.47,440800.0,16.8939,16.9649,16.807,16.957,440800.0
2009-04-17 11:35:00,21.47,21.69,21.46,21.61,774200.0,16.957,17.1308,16.9491,17.0676,774200.0
2009-04-17 11:40:00,21.61,21.64,21.48,21.62,805000.0,17.0676,17.0913,16.9649,17.0755,805000.0
2009-04-17 11:45:00,21.63,21.65,21.6,21.63,397100.0,17.0834,17.0992,17.0597,17.0834,397100.0
2009-04-17 11:50:00,21.63,21.8,21.59,21.77,333700.0,17.0834,17.2177,17.0518,17.194,333700.0
2009-04-17 11:55:00,21.76,21.95,21.58,21.64,638200.0,17.1861,17.3362,17.0439,17.0913,638200.0
2009-04-17 12:00:00,21.64,21.65,21.57,21.64,176300.0,17.0913,17.0992,17.036,17.0913,176300.0
2009-04-17 12:05:00,21.64,21.65,21.59,21.62,249400.0,17.0913,17.0992,17.0518,17.0755,249400.0
2009-04-17 12:10:00,21.62,21.66,21.61,21.64,226700.0,17.0755,17.1071,17.0676,17.0913,226700.0
2009-04-17 12:15:00,21.64,21.65,21.4,21.47,423300.0,17.0913,17.0992,16.9018,16.957,423300.0
2009-04-17 12:20:00,21.47,21.51,21.44,21.49,216400.0,16.957,16.9886,16.9334,16.9728,216400.0
2009-04-17 12:25:00,21.5,21.66,21.45,21.64,224000.0,16.9807,17.1071,16.9412,17.0913,224000.0
2009-04-17 12:30:00,21.64,21.65,21.43,21.53,173300.0,17.0913,17.0992,16.9255,17.0044,173300.0
2009-04-17 12:35:00,21.52,21.53,21.42,21.44,130200.0,16.9965,17.0044,16.9176,16.9334,130200.0
2009-04-17 12:40:00,21.43,21.61,21.4,21.59,194600.0,16.9255,17.0676,16.9018,17.0518,194600.0
2009-04-17 12:45:00,21.59,21.76,21.58,21.65,639100.0,17.0518,17.1861,17.0439,17.0992,639100.0
2009-04-17 12:50:00,21.64,21.71,21.6,21.7,193000.0,17.0913,17.1466,17.0597,17.1387,193000.0
2009-04-17 12:55:00,21.7,21.7,21.63,21.7,176600.0,17.1387,17.1387,17.0834,17.1387,176600.0
2009-04-17 13:00:00,21.69,21.75,21.64,21.67,201400.0,17.1308,17.1782,17.0913,17.115,201400.0
2009-04-17 13:05:00,21.66,21.77,21.64,21.73,186300.0,17.1071,17.194,17.0913,17.1624,186300.0
2009-04-17 13:10:00,21.73,21.73,21.62,21.66,166300.0,17.1624,17.1624,17.0755,17.1071,166300.0
2009-04-17 13:15:00,21.67,21.68,21.6,21.67,206100.0,17.115,17.1229,17.0597,17.115,206100.0
2009-04-17 13:20:00,21.67,21.76,21.66,21.75,340500.0,17.115,17.1861,17.1071,17.1782,340500.0
2009-04-17 13:25:00,21.75,21.82,21.72,21.75,315400.0,17.1782,17.2335,17.1545,17.1782,315400.0
2009-04-17 13:30:00,21.75,21.77,21.6,21.73,164200.0,17.1782,17.194,17.0597,17.1624,164200.0
2009-04-17 13:35:00,21.73,21.89,21.69,21.86,381300.0,17.1624,17.2888,17.1308,17.2651,381300.0
2009-04-17 13:40:00,21.85,21.99,21.84,21.99,303600.0,17.2572,17.3677,17.2493,17.3677,303600.0
2009-04-17 13:45:00,21.98,22.19,21.98,22.06,627900.0,17.3598,17.5257,17.3598,17.423,627900.0
2009-04-17 13:50:00,22.06,22.12,22.01,22.1,253100.0,17.423,17.4704,17.3835,17.4546,253100.0
2009-04-17 13:55:00,22.1,22.15,22.08,22.09,276300.0,17.4546,17.4941,17.4388,17.4467,276300.0
2009-04-17 14:00:00,22.1,22.12,21.97,21.98,418800.0,17.4546,17.4704,17.3519,17.3598,418800.0
2009-04-17 14:05:00,21.98,22.0,21.89,21.97,455800.0,17.3598,17.3756,17.2888,17.3519,455800.0
2009-04-17 14:10:00,21.97,22.0,21.89,21.9,256100.0,17.3519,17.3756,17.2888,17.2967,256100.0
2009-04-17 14:15:00,21.9,21.91,21.83,21.88,195200.0,17.2967,17.3046,17.2414,17.2809,195200.0
2009-04-17 14:20:00,21.89,22.0,21.86,21.99,309600.0,17.2888,17.3756,17.2651,17.3677,309600.0
2009-04-17 14:25:00,21.99,22.04,21.96,21.98,245800.0,17.3677,17.4072,17.344,17.3598,245800.0
2009-04-17 14:30:00,21.98,22.08,21.98,22.05,242200.0,17.3598,17.4388,17.3598,17.4151,242200.0
2009-04-17 14:35:00,22.05,22.09,21.98,22.07,322300.0,17.4151,17.4467,17.3598,17.4309,322300.0
2009-04-17 14:40:00,22.07,22.08,21.96,22.01,225300.0,17.4309,17.4388,17.344,17.3835,225300.0
2009-04-17 14:45:00,22.02,22.08,21.79,21.79,599000.0,17.3914,17.4388,17.2098,17.2098,599000.0
2009-04-17 14:50:00,21.79,21.81,21.68,21.77,417100.0,17.2098,17.2256,17.1229,17.194,417100.0
2009-04-17 14:55:00,21.77,21.81,21.67,21.68,351700.0,17.194,17.2256,17.115,17.1229,351700.0
2009-04-17 15:00:00,21.68,21.88,21.67,21.87,276700.0,17.1229,17.2809,17.115,17.273,276700.0
2009-04-17 15:05:00,21.87,21.93,21.75,21.93,306800.0,17.273,17.3204,17.1782,17.3204,306800.0
2009-04-17 15:10:00,21.93,22.01,21.92,22.01,417100.0,17.3204,17.3835,17.3125,17.3835,417100.0
2009-04-17 15:15:00,22.01,22.07,21.98,21.99,342400.0,17.3835,17.4309,17.3598,17.3677,342400.0
2009-04-17 15:20:00,21.99,22.17,21.98,22.16,446100.0,17.3677,17.5099,17.3598,17.502,446100.0
2009-04-17 15:25:00,22.17,22.25,22.11,22.24,447400.0,17.5099,17.5731,17.4625,17.5652,447400.0
2009-04-17 15:30:00,22.24,22.28,22.02,22.09,682900.0,17.5652,17.5968,17.3914,17.4467,682900.0
2009-04-17 15:35:00,22.09,22.21,21.97,22.19,628900.0,17.4467,17.5415,17.3519,17.5257,628900.0
2009-04-17 15:40:00,22.2,22.32,22.13,22.26,743400.0,17.5336,17.6284,17.4783,17.581,743400.0
2009-04-17 15:45:00,22.26,22.31,22.14,22.25,777300.0,17.581,17.6205,17.4862,17.5731,777300.0
2009-04-17 15:50:00,22.25,22.29,21.99,21.99,901700.0,17.5731,17.6047,17.3677,17.3677,901700.0
2009-04-17 15:55:00,21.99,21.99,21.74,21.82,1568200.0,17.3677,17.3677,17.1703,17.2335,1568200.0
2009-04-20 09:30:00,20.75,20.75,20.27,20.44,1171900.0,16.3884,16.3884,16.0093,16.1435,1171900.0
2009-04-20 09:35:00,20.44,20.46,20.3,20.35,755100.0,16.1435,16.1593,16.033,16.0725,755100.0
2009-04-20 09:40:00,20.35,20.37,20.05,20.1,525800.0,16.0725,16.0883,15.8355,15.875,525800.0
2009-04-20 09:45:00,20.11,20.13,19.82,19.89,1073000.0,15.8829,15.8987,15.6539,15.7092,1073000.0
2009-04-20 09:50:00,19.9,19.95,19.76,19.9,554800.0,15.7171,15.7565,15.6065,15.7171,554800.0
2009-04-20 09:55:00,19.9,20.06,19.8,20.04,638100.0,15.7171,15.8434,15.6381,15.8276,638100.0
2009-04-20 10:00:00,20.04,20.1,19.9,20.04,487100.0,15.8276,15.875,15.7171,15.8276,487100.0
2009-04-20 10:05:00,20.05,20.14,20.0,20.06,336700.0,15.8355,15.9066,15.796,15.8434,336700.0
2009-04-20 10:10:00,20.05,20.1,19.97,19.99,472000.0,15.8355,15.875,15.7723,15.7881,472000.0
2009-04-20 10:15:00,19.99,20.0,19.81,19.87,550300.0,15.7881,15.796,15.646,15.6934,550300.0
2009-04-20 10:20:00,19.87,19.96,19.81,19.94,318400.0,15.6934,15.7644,15.646,15.7486,318400.0
2009-04-20 10:25:00,19.94,20.08,19.92,20.02,270100.0,15.7486,15.8592,15.7329,15.8118,270100.0
2009-04-20 10:30:00,20.02,20.08,19.95,20.08,303800.0,15.8118,15.8592,15.7565,15.8592,303800.0
2009-04-20 10:35:00,20.09,20.17,20.0,20.05,418200.0,15.8671,15.9303,15.796,15.8355,418200.0
2009-04-20 10:40:00,20.05,20.07,19.97,19.98,283600.0,15.8355,15.8513,15.7723,15.7802,283600.0
2009-04-20 10:45:00,19.97,19.97,19.82,19.9,506200.0,15.7723,15.7723,15.6539,15.7171,506200.0
2009-04-20 10:50:00,19.9,19.9,19.8,19.86,369100.0,15.7171,15.7171,15.6381,15.6855,369100.0
2009-04-20 10:55:00,19.87,19.92,19.79,19.88,380400.0,15.6934,15.7329,15.6302,15.7013,380400.0
2009-04-20 11:00:00,19.86,19.91,19.83,19.85,296000.0,15.6855,15.725,15.6618,15.6776,296000.0
2009-04-20 11:05:00,19.85,19.97,19.84,19.94,232400.0,15.6776,15.7723,15.6697,15.7486,232400.0
2009-04-20 11:10:00,19.93,20.0,19.92,19.99,254600.0,15.7408,15.796,15.7329,15.7881,254600.0
2009-04-20 11:15:00,19.99,20.15,19.98,20.13,300700.0,15.7881,15.9145,15.7802,15.8987,300700.0
2009-04-20 11:20:00,20.13,20.17,20.04,20.08,268100.0,15.8987,15.9303,15.8276,15.8592,268100.0
2009-04-20 11:25:00,20.08,20.17,20.05,20.17,154800.0,15.8592,15.9303,15.8355,15.9303,154800.0
2009-04-20 11:30:00,20.17,20.24,20.14,20.18,251300.0,15.9303,15.9856,15.9066,15.9382,251300.0
2009-04-20 11:35:00,20.19,20.29,20.15,20.25,299700.0,15.9461,16.0251,15.9145,15.9935,299700.0
2009-04-20 11:40:00,20.25,20.3,20.04,20.12,311200.0,15.9935,16.033,15.8276,15.8908,311200.0
2009-04-20 11:45:00,20.12,20.13,20.0,20.05,269300.0,15.8908,15.8987,15.796,15.8355,269300.0
2009-04-20 11:50:00,20.04,20.1,20.03,20.06,265300.0,15.8276,15.875,15.8197,15.8434,265300.0
2009-04-20 11:55:00,20.05,20.13,20.01,20.07,299900.0,15.8355,15.8987,15.8039,15.8513,299900.0
2009-04-20 12:00:00,20.07,20.09,19.98,20.01,234800.0,15.8513,15.8671,15.7802,15.8039,234800.0
2009-04-20 12:05:00,20.0,20.13,20.0,20.1,124400.0,15.796,15.8987,15.796,15.875,124400.0
2009-04-20 12:10:00,20.1,20.34,20.07,20.31,272900.0,15.875,16.0646,15.8513,16.0409,272900.0
2009-04-20 12:15:00,20.31,20.34,20.15,20.21,301400.0,16.0409,16.0646,15.9145,15.9619,301400.0
2009-04-20 12:20:00,20.2,20.28,20.17,20.17,129600.0,15.954,16.0172,15.9303,15.9303,129600.0
2009-04-20 12:25:00,20.17,20.26,20.16,20.21,156300.0,15.9303,16.0014,15.9224,15.9619,156300.0
2009-04-20 12:30:00,20.21,20.25,20.14,20.23,159000.0,15.9619,15.9935,15.9066,15.9777,159000.0
2009-04-20 12:35:00,20.23,20.25,20.13,20.14,136100.0,15.9777,15.9935,15.8987,15.9066,136100.0
2009-04-20 12:40:00,20.13,20.14,20.02,20.08,265900.0,15.8987,15.9066,15.8118,15.8592,265900.0
2009-04-20 12:45:00,20.08,20.1,20.0,20.09,126800.0,15.8592,15.875,15.796,15.8671,126800.0
2009-04-20 12:50:00,20.09,20.1,20.03,20.06,75000.0,15.8671,15.875,15.8197,15.8434,75000.0
2009-04-20 12:55:00,20.07,20.08,20.0,20.03,219600.0,15.8513,15.8592,15.796,15.8197,219600.0
2009-04-20 13:00:00,20.03,20.04,19.94,19.96,176900.0,15.8197,15.8276,15.7486,15.7644,176900.0
2009-04-20 13:05:00,19.96,20.0,19.82,19.84,214200.0,15.7644,15.796,15.6539,15.6697,214200.0
2009-04-20 13:10:00,19.83,19.89,19.76,19.76,366800.0,15.6618,15.7092,15.6065,15.6065,366800.0
2009-04-20 13:15:00,19.76,19.78,19.71,19.72,253300.0,15.6065,15.6223,15.567,15.5749,253300.0
2009-04-20 13:20:00,19.72,19.81,19.71,19.73,289900.0,15.5749,15.646,15.567,15.5828,289900.0
2009-04-20 13:25:00,19.73,20.41,19.65,19.7,285000.0,15.5828,16.1199,15.5196,15.5591,285000.0
2009-04-20 13:30:00,19.7,19.9,19.66,19.85,325600.0,15.5591,15.7171,15.5275,15.6776,325600.0
2009-04-20 13:35:00,19.85,19.96,19.8,19.96,303400.0,15.6776,15.7644,15.6381,15.7644,303400.0
2009-04-20 13:40:00,19.96,20.0,19.9,19.92,225000.0,15.7644,15.796,15.7171,15.7329,225000.0
2009-04-20 13:45:00,19.92,19.92,19.8,19.81,298700.0,15.7329,15.7329,15.6381,15.646,298700.0
2009-04-20 13:50:00,19.81,19.88,19.8,19.85,168000.0,15.646,15.7013,15.6381,15.6776,168000.0
2009-04-20 13:55:00,19.85,19.86,19.76,19.84,335700.0,15.6776,15.6855,15.6065,15.6697,335700.0
2009-04-20 14:00:00,19.83,19.84,19.77,19.78,234800.0,15.6618,15.6697,15.6144,15.6223,234800.0
2009-04-20 14:05:00,19.78,19.79,19.7,19.72,285500.0,15.6223,15.6302,15.5591,15.5749,285500.0
2009-04-20 14:10:00,19.73,19.74,19.66,19.67,222000.0,15.5828,15.5907,15.5275,15.5354,222000.0
2009-04-20 14:15:00,19.68,19.68,19.59,19.6,370900.0,15.5433,15.5433,15.4722,15.4801,370900.0
2009-04-20 14:20:00,19.6,19.61,19.52,19.56,250400.0,15.4801,15.488,15.4169,15.4485,250400.0
2009-04-20 14:25:00,19.56,19.56,19.45,19.46,447300.0,15.4485,15.4485,15.3616,15.3695,447300.0
2009-04-20 14:30:00,19.47,19.49,19.38,19.39,431300.0,15.3774,15.3932,15.3064,15.3143,431300.0
2009-04-20 14:35:00,19.4,19.4,19.28,19.34,641200.0,15.3222,15.3222,15.2274,15.2748,641200.0
2009-04-20 14:40:00,19.34,19.54,19.33,19.49,349800.0,15.2748,15.4327,15.2669,15.3932,349800.0
2009-04-20 14:45:00,19.48,19.49,19.35,19.36,212200.0,15.3853,15.3932,15.2827,15.2906,212200.0
2009-04-20 14:50:00,19.36,19.43,19.29,19.34,335800.0,15.2906,15.3458,15.2353,15.2748,335800.0
2009-04-20 14:55:00,19.34,19.37,19.31,19.32,307400.0,15.2748,15.2985,15.2511,15.259,307400.0
2009-04-20 15:00:00,19.32,19.38,19.22,19.24,544800.0,15.259,15.3064,15.18,15.1958,544800.0
2009-04-20 15:05:00,19.24,19.32,19.15,19.28,429200.0,15.1958,15.259,15.1247,15.2274,429200.0
2009-04-20 15:10:00,19.28,19.32,19.21,19.26,361800.0,15.2274,15.259,15.1721,15.2116,361800.0
2009-04-20 15:15:00,19.26,19.26,19.13,19.22,432300.0,15.2116,15.2116,15.1089,15.18,432300.0
2009-04-20 15:20:00,19.22,19.24,19.13,19.16,356900.0,15.18,15.1958,15.1089,15.1326,356900.0
2009-04-20 15:25:00,19.17,19.17,18.8,18.86,1485800.0,15.1405,15.1405,14.8483,14.8957,1485800.0
2009-04-20 15:30:00,18.85,19.12,18.85,19.11,1147700.0,14.8878,15.101,14.8878,15.0931,1147700.0
2009-04-20 15:35:00,19.11,19.18,18.99,18.99,1050900.0,15.0931,15.1484,14.9983,14.9983,1050900.0
2009-04-20 15:40:00,18.99,19.1,18.97,19.07,1472600.0,14.9983,15.0852,14.9825,15.0615,1472600.0
2009-04-20 15:45:00,19.07,19.12,18.98,19.01,1045300.0,15.0615,15.101,14.9904,15.0141,1045300.0
2009-04-20 15:50:00,19.02,19.06,18.93,18.96,2799200.0,15.022,15.0536,14.9509,14.9746,2799200.0
2009-04-20 15:55:00,18.95,19.0,18.87,18.93,3694200.0,14.9667,15.0062,14.9036,14.9509,3694200.0
2009-04-21 09:30:00,18.03,18.25,17.8,17.94,1364000.0,14.2401,14.4139,14.0585,14.169,1364000.0
2009-04-21 09:35:00,17.94,18.37,17.81,18.2,1608500.0,14.169,14.5087,14.0664,14.3744,1608500.0
2009-04-21 09:40:00,18.2,18.88,18.19,18.51,1424700.0,14.3744,14.9115,14.3665,14.6192,1424700.0
2009-04-21 09:45:00,18.51,18.67,18.4,18.5,914800.0,14.6192,14.7456,14.5324,14.6113,914800.0
2009-04-21 09:50:00,18.49,18.77,18.45,18.69,1276600.0,14.6034,14.8246,14.5718,14.7614,1276600.0
2009-04-21 09:55:00,18.69,18.76,18.51,18.55,808200.0,14.7614,14.8167,14.6192,14.6508,808200.0
2009-04-21 10:00:00,18.56,18.78,18.44,18.51,690200.0,14.6587,14.8325,14.5639,14.6192,690200.0
2009-04-21 10:05:00,18.51,18.62,18.45,18.47,821800.0,14.6192,14.7061,14.5718,14.5876,821800.0
2009-04-21 10:10:00,18.47,18.5,18.31,18.39,374900.0,14.5876,14.6113,14.4613,14.5245,374900.0
2009-04-21 10:15:00,18.38,18.4,18.21,18.21,626800.0,14.5166,14.5324,14.3823,14.3823,626800.0
2009-04-21 10:20:00,18.21,18.23,17.97,18.0,833500.0,14.3823,14.3981,14.1927,14.2164,833500.0
2009-04-21 10:25:00,18.0,18.08,17.95,18.0,666900.0,14.2164,14.2796,14.1769,14.2164,666900.0
2009-04-21 10:30:00,18.0,18.0,17.85,17.9,1124700.0,14.2164,14.2164,14.098,14.1375,1124700.0
2009-04-21 10:35:00,17.9,18.13,17.86,17.99,522600.0,14.1375,14.3191,14.1059,14.2085,522600.0
2009-04-21 10:40:00,17.99,18.07,17.96,18.03,530600.0,14.2085,14.2717,14.1848,14.2401,530600.0
2009-04-21 10:45:00,18.01,18.27,18.01,18.24,364900.0,14.2243,14.4297,14.2243,14.406,364900.0
2009-04-21 10:50:00,18.23,18.43,18.19,18.37,328700.0,14.3981,14.556,14.3665,14.5087,328700.0
2009-04-21 10:55:00,18.36,18.74,18.35,18.74,457100.0,14.5008,14.8009,14.4929,14.8009,457100.0
2009-04-21 11:00:00,18.74,18.75,18.54,18.63,600400.0,14.8009,14.8088,14.6429,14.714,600400.0
2009-04-21 11:05:00,18.63,18.75,18.61,18.66,651100.0,14.714,14.8088,14.6982,14.7377,651100.0
2009-04-21 11:10:00,18.66,18.96,18.66,18.93,451700.0,14.7377,14.9746,14.7377,14.9509,451700.0
2009-04-21 11:15:00,18.95,19.21,18.94,19.2,491900.0,14.9667,15.1721,14.9588,15.1642,491900.0
2009-04-21 11:20:00,19.2,19.22,19.02,19.15,439800.0,15.1642,15.18,15.022,15.1247,439800.0
2009-04-21 11:25:00,19.16,19.21,18.96,18.96,302000.0,15.1326,15.1721,14.9746,14.9746,302000.0
2009-04-21 11:30:00,18.96,19.08,18.96,19.05,257900.0,14.9746,15.0694,14.9746,15.0457,257900.0
2009-04-21 11:35:00,19.05,19.08,18.88,18.99,308400.0,15.0457,15.0694,14.9115,14.9983,308400.0
2009-04-21 11:40:00,18.98,19.08,18.89,19.07,285500.0,14.9904,15.0694,14.9194,15.0615,285500.0
2009-04-21 11:45:00,19.08,19.28,19.03,19.26,410400.0,15.0694,15.2274,15.0299,15.2116,410400.0
2009-04-21 11:50:00,19.26,19.3,19.15,19.22,290200.0,15.2116,15.2432,15.1247,15.18,290200.0
2009-04-21 11:55:00,19.23,19.24,19.11,19.11,137000.0,15.1879,15.1958,15.0931,15.0931,137000.0
2009-04-21 12:00:00,19.11,19.2,19.09,19.19,259000.0,15.0931,15.1642,15.0773,15.1563,259000.0
2009-04-21 12:05:00,19.2,19.23,19.13,19.16,286500.0,15.1642,15.1879,15.1089,15.1326,286500.0
2009-04-21 12:10:00,19.14,19.18,19.07,19.12,143500.0,15.1168,15.1484,15.0615,15.101,143500.0
2009-04-21 12:15:00,19.12,19.14,19.02,19.1,177000.0,15.101,15.1168,15.022,15.0852,177000.0
2009-04-21 12:20:00,19.1,19.15,19.07,19.15,108800.0,15.0852,15.1247,15.0615,15.1247,108800.0
2009-04-21 12:25:00,19.14,19.24,19.11,19.19,243500.0,15.1168,15.1958,15.0931,15.1563,243500.0
2009-04-21 12:30:00,19.2,19.27,19.17,19.23,198800.0,15.1642,15.2195,15.1405,15.1879,198800.0
2009-04-21 12:35:00,19.24,19.34,19.16,19.34,396800.0,15.1958,15.2748,15.1326,15.2748,396800.0
2009-04-21 12:40:00,19.34,19.37,19.22,19.28,421500.0,15.2748,15.2985,15.18,15.2274,421500.0
2009-04-21 12:45:00,19.28,19.52,19.27,19.48,522000.0,15.2274,15.4169,15.2195,15.3853,522000.0
2009-04-21 12:50:00,19.48,19.62,19.47,19.59,223500.0,15.3853,15.4959,15.3774,15.4722,223500.0
2009-04-21 12:55:00,19.59,19.61,19.4,19.44,272800.0,15.4722,15.488,15.3222,15.3537,272800.0
2009-04-21 13:00:00,19.42,19.49,19.33,19.33,361300.0,15.338,15.3932,15.2669,15.2669,361300.0
2009-04-21 13:05:00,19.33,19.38,19.3,19.3,246500.0,15.2669,15.3064,15.2432,15.2432,246500.0
2009-04-21 13:10:00,19.31,19.45,19.29,19.38,243000.0,15.2511,15.3616,15.2353,15.3064,243000.0
2009-04-21 13:15:00,19.38,19.45,19.19,19.22,387600.0,15.3064,15.3616,15.1563,15.18,387600.0
2009-04-21 13:20:00,19.22,19.24,19.09,19.1,390000.0,15.18,15.1958,15.0773,15.0852,390000.0
2009-04-21 13:25:00,19.1,19.22,19.1,19.16,229400.0,15.0852,15.18,15.0852,15.1326,229400.0
2009-04-21 13:30:00,19.17,19.18,18.99,19.09,413300.0,15.1405,15.1484,14.9983,15.0773,413300.0
2009-04-21 13:35:00,19.08,19.12,18.96,18.98,648500.0,15.0694,15.101,14.9746,14.9904,648500.0
2009-04-21 13:40:00,18.99,19.11,18.96,19.06,287500.0,14.9983,15.0931,14.9746,15.0536,287500.0
2009-04-21 13:45:00,19.06,19.08,18.97,18.97,385700.0,15.0536,15.0694,14.9825,14.9825,385700.0
2009-04-21 13:50:00,18.97,19.05,18.92,18.98,389700.0,14.9825,15.0457,14.9431,14.9904,389700.0
2009-04-21 13:55:00,18.99,19.01,18.92,18.97,194700.0,14.9983,15.0141,14.9431,14.9825,194700.0
2009-04-21 14:00:00,18.97,19.03,18.86,18.9,407200.0,14.9825,15.0299,14.8957,14.9273,407200.0
2009-04-21 14:05:00,18.9,18.97,18.85,18.96,232100.0,14.9273,14.9825,14.8878,14.9746,232100.0
2009-04-21 14:10:00,18.97,18.97,18.9,18.9,305800.0,14.9825,14.9825,14.9273,14.9273,305800.0
2009-04-21 14:15:00,18.9,18.91,18.75,18.77,333900.0,14.9273,14.9352,14.8088,14.8246,333900.0
2009-04-21 14:20:00,18.76,18.93,18.76,18.91,384400.0,14.8167,14.9509,14.8167,14.9352,384400.0
2009-04-21 14:25:00,18.91,19.01,18.87,19.0,317200.0,14.9352,15.0141,14.9036,15.0062,317200.0
2009-04-21 14:30:00,19.0,19.06,18.94,19.06,640400.0,15.0062,15.0536,14.9588,15.0536,640400.0
2009-04-21 14:35:00,19.05,19.13,18.99,19.08,446900.0,15.0457,15.1089,14.9983,15.0694,446900.0
2009-04-21 14:40:00,19.08,19.1,18.94,18.98,328600.0,15.0694,15.0852,14.9588,14.9904,328600.0
2009-04-21 14:45:00,18.97,19.08,18.96,19.07,346000.0,14.9825,15.0694,14.9746,15.0615,346000.0
2009-04-21 14:50:00,19.06,19.08,18.91,19.0,206300.0,15.0536,15.0694,14.9352,15.0062,206300.0
2009-04-21 14:55:00,19.0,19.05,18.88,18.89,278700.0,15.0062,15.0457,14.9115,14.9194,278700.0
2009-04-21 15:00:00,18.89,19.1,18.88,19.09,277300.0,14.9194,15.0852,14.9115,15.0773,277300.0
2009-04-21 15:05:00,19.09,19.32,19.06,19.31,347800.0,15.0773,15.259,15.0536,15.2511,347800.0
2009-04-21 15:10:00,19.31,19.53,19.31,19.5,582800.0,15.2511,15.4248,15.2511,15.4011,582800.0
2009-04-21 15:15:00,19.51,19.55,19.49,19.51,592900.0,15.409,15.4406,15.3932,15.409,592900.0
2009-04-21 15:20:00,19.51,19.55,19.18,19.21,805100.0,15.409,15.4406,15.1484,15.1721,805100.0
2009-04-21 15:25:00,19.21,19.32,19.19,19.27,383700.0,15.1721,15.259,15.1563,15.2195,383700.0
2009-04-21 15:30:00,19.27,19.36,19.2,19.31,474200.0,15.2195,15.2906,15.1642,15.2511,474200.0
2009-04-21 15:35:00,19.31,19.43,19.2,19.4,742100.0,15.2511,15.3458,15.1642,15.3222,742100.0
2009-04-21 15:40:00,19.4,19.43,19.1,19.14,869100.0,15.3222,15.3458,15.0852,15.1168,869100.0
2009-04-21 15:45:00,19.14,19.22,19.03,19.06,1151900.0,15.1168,15.18,15.0299,15.0536,1151900.0
2009-04-21 15:50:00,19.06,19.39,19.03,19.37,1405700.0,15.0536,15.3143,15.0299,15.2985,1405700.0
2009-04-21 15:55:00,19.37,19.6,19.36,19.56,2274400.0,15.2985,15.4801,15.2906,15.4485,2274400.0
2009-04-22 09:30:00,18.75,19.29,18.51,19.22,748500.0,14.8088,15.2353,14.6192,15.18,748500.0
2009-04-22 09:35:00,19.22,19.89,19.21,19.89,1027400.0,15.18,15.7092,15.1721,15.7092,1027400.0
2009-04-22 09:40:00,19.88,20.2,19.79,19.87,1052900.0,15.7013,15.954,15.6302,15.6934,1052900.0
2009-04-22 09:45:00,19.86,19.88,19.14,19.15,678200.0,15.6855,15.7013,15.1168,15.1247,678200.0
2009-04-22 09:50:00,19.16,19.39,19.12,19.35,459700.0,15.1326,15.3143,15.101,15.2827,459700.0
2009-04-22 09:55:00,19.35,19.47,19.28,19.46,493000.0,15.2827,15.3774,15.2274,15.3695,493000.0
2009-04-22 10:00:00,19.47,19.69,19.47,19.68,753500.0,15.3774,15.5512,15.3774,15.5433,753500.0
2009-04-22 10:05:00,19.68,19.8,19.59,19.79,649900.0,15.5433,15.6381,15.4722,15.6302,649900.0
2009-04-22 10:10:00,19.79,19.85,19.7,19.83,660700.0,15.6302,15.6776,15.5591,15.6618,660700.0
2009-04-22 10:15:00,19.84,20.19,19.81,20.02,896500.0,15.6697,15.9461,15.646,15.8118,896500.0
2009-04-22 10:20:00,20.01,20.29,19.99,20.19,924700.0,15.8039,16.0251,15.7881,15.9461,924700.0
2009-04-22 10:25:00,20.18,20.55,20.18,20.39,1285900.0,15.9382,16.2304,15.9382,16.1041,1285900.0
2009-04-22 10:30:00,20.39,20.45,20.29,20.29,799100.0,16.1041,16.1514,16.0251,16.0251,799100.0
2009-04-22 10:35:00,20.29,20.49,20.28,20.47,605000.0,16.0251,16.183,16.0172,16.1672,605000.0
2009-04-22 10:40:00,20.47,20.64,20.47,20.63,776200.0,16.1672,16.3015,16.1672,16.2936,776200.0
2009-04-22 10:45:00,20.63,20.67,20.4,20.47,721400.0,16.2936,16.3252,16.112,16.1672,721400.0
2009-04-22 10:50:00,20.47,20.6,20.43,20.51,395500.0,16.1672,16.2699,16.1357,16.1988,395500.0
2009-04-22 10:55:00,20.51,20.62,20.33,20.36,418000.0,16.1988,16.2857,16.0567,16.0804,418000.0
2009-04-22 11:00:00,20.35,20.6,20.26,20.46,391800.0,16.0725,16.2699,16.0014,16.1593,391800.0
2009-04-22 11:05:00,20.46,20.49,20.23,20.3,385000.0,16.1593,16.183,15.9777,16.033,385000.0
2009-04-22 11:10:00,20.29,20.34,20.16,20.26,373300.0,16.0251,16.0646,15.9224,16.0014,373300.0
2009-04-22 11:15:00,20.26,20.43,20.25,20.4,236100.0,16.0014,16.1357,15.9935,16.112,236100.0
2009-04-22 11:20:00,20.4,20.53,20.35,20.42,283400.0,16.112,16.2146,16.0725,16.1278,283400.0
2009-04-22 11:25:00,20.41,20.5,20.22,20.31,297700.0,16.1199,16.1909,15.9698,16.0409,297700.0
2009-04-22 11:30:00,20.31,20.39,20.26,20.29,238400.0,16.0409,16.1041,16.0014,16.0251,238400.0
2009-04-22 11:35:00,20.29,20.39,20.27,20.35,103800.0,16.0251,16.1041,16.0093,16.0725,103800.0
2009-04-22 11:40:00,20.35,20.45,20.32,20.33,141600.0,16.0725,16.1514,16.0488,16.0567,141600.0
2009-04-22 11:45:00,20.35,20.5,20.34,20.41,129600.0,16.0725,16.1909,16.0646,16.1199,129600.0
2009-04-22 11:50:00,20.42,20.49,20.39,20.45,152000.0,16.1278,16.183,16.1041,16.1514,152000.0
2009-04-22 11:55:00,20.46,20.53,20.39,20.52,193500.0,16.1593,16.2146,16.1041,16.2067,193500.0
2009-04-22 12:00:00,20.52,20.52,20.25,20.26,170300.0,16.2067,16.2067,15.9935,16.0014,170300.0
2009-04-22 12:05:00,20.27,20.41,20.25,20.38,222900.0,16.0093,16.1199,15.9935,16.0962,222900.0
2009-04-22 12:10:00,20.37,20.45,20.35,20.38,113000.0,16.0883,16.1514,16.0725,16.0962,113000.0
2009-04-22 12:15:00,20.38,20.42,20.25,20.26,109300.0,16.0962,16.1278,15.9935,16.0014,109300.0
2009-04-22 12:20:00,20.27,20.29,20.12,20.23,210900.0,16.0093,16.0251,15.8908,15.9777,210900.0
2009-04-22 12:25:00,20.24,20.28,20.04,20.05,259600.0,15.9856,16.0172,15.8276,15.8355,259600.0
2009-04-22 12:30:00,20.05,20.11,20.03,20.06,235800.0,15.8355,15.8829,15.8197,15.8434,235800.0
2009-04-22 12:35:00,20.06,20.07,19.88,20.07,238200.0,15.8434,15.8513,15.7013,15.8513,238200.0
2009-04-22 12:40:00,20.07,20.11,19.72,19.82,372500.0,15.8513,15.8829,15.5749,15.6539,372500.0
2009-04-22 12:45:00,19.82,19.89,19.59,19.83,800700.0,15.6539,15.7092,15.4722,15.6618,800700.0
2009-04-22 12:50:00,19.82,19.89,19.7,19.84,428900.0,15.6539,15.7092,15.5591,15.6697,428900.0
2009-04-22 12:55:00,19.84,19.97,19.82,19.87,205600.0,15.6697,15.7723,15.6539,15.6934,205600.0
2009-04-22 13:00:00,19.88,19.94,19.72,19.9,227900.0,15.7013,15.7486,15.5749,15.7171,227900.0
2009-04-22 13:05:00,19.89,19.93,19.78,19.89,229100.0,15.7092,15.7408,15.6223,15.7092,229100.0
2009-04-22 13:10:00,19.89,19.93,19.71,19.79,307100.0,15.7092,15.7408,15.567,15.6302,307100.0
2009-04-22 13:15:00,19.8,19.99,19.77,19.94,274800.0,15.6381,15.7881,15.6144,15.7486,274800.0
2009-04-22 13:20:00,19.95,20.14,19.95,20.1,168300.0,15.7565,15.9066,15.7565,15.875,168300.0
2009-04-22 13:25:00,20.1,20.22,20.01,20.2,215500.0,15.875,15.9698,15.8039,15.954,215500.0
2009-04-22 13:30:00,20.21,20.29,20.08,20.29,153900.0,15.9619,16.0251,15.8592,16.0251,153900.0
2009-04-22 13:35:00,20.29,20.45,20.24,20.38,300300.0,16.0251,16.1514,15.9856,16.0962,300300.0
2009-04-22 13:40:00,20.38,20.41,20.19,20.29,131400.0,16.0962,16.1199,15.9461,16.0251,131400.0
2009-04-22 13:45:00,20.29,20.34,20.2,20.25,128600.0,16.0251,16.0646,15.954,15.9935,128600.0
2009-04-22 13:50:00,20.24,20.35,20.21,20.31,104000.0,15.9856,16.0725,15.9619,16.0409,104000.0
2009-04-22 13:55:00,20.31,20.34,20.14,20.17,184500.0,16.0409,16.0646,15.9066,15.9303,184500.0
2009-04-22 14:00:00,20.17,20.27,20.13,20.2,312000.0,15.9303,16.0093,15.8987,15.954,312000.0
2009-04-22 14:05:00,20.19,20.36,20.14,20.27,221900.0,15.9461,16.0804,15.9066,16.0093,221900.0
2009-04-22 14:10:00,20.26,20.41,20.24,20.41,156500.0,16.0014,16.1199,15.9856,16.1199,156500.0
2009-04-22 14:15:00,20.42,20.53,20.42,20.48,371200.0,16.1278,16.2146,16.1278,16.1751,371200.0
2009-04-22 14:20:00,20.48,20.56,20.44,20.44,206800.0,16.1751,16.2383,16.1435,16.1435,206800.0
2009-04-22 14:25:00,20.44,20.51,20.4,20.47,251300.0,16.1435,16.1988,16.112,16.1672,251300.0
2009-04-22 14:30:00,20.48,20.65,20.48,20.54,498900.0,16.1751,16.3094,16.1751,16.2225,498900.0
2009-04-22 14:35:00,20.54,20.6,20.51,20.58,320600.0,16.2225,16.2699,16.1988,16.2541,320600.0
2009-04-22 14:40:00,20.58,20.62,20.43,20.54,226600.0,16.2541,16.2857,16.1357,16.2225,226600.0
2009-04-22 14:45:00,20.54,20.57,20.47,20.47,290200.0,16.2225,16.2462,16.1672,16.1672,290200.0
2009-04-22 14:50:00,20.47,20.6,20.47,20.59,170100.0,16.1672,16.2699,16.1672,16.262,170100.0
2009-04-22 14:55:00,20.58,20.58,20.32,20.39,296200.0,16.2541,16.2541,16.0488,16.1041,296200.0
2009-04-22 15:00:00,20.4,20.49,20.24,20.36,407800.0,16.112,16.183,15.9856,16.0804,407800.0
2009-04-22 15:05:00,20.36,20.39,20.28,20.33,340200.0,16.0804,16.1041,16.0172,16.0567,340200.0
2009-04-22 15:10:00,20.33,20.58,20.33,20.57,358000.0,16.0567,16.2541,16.0567,16.2462,358000.0
2009-04-22 15:15:00,20.58,20.59,20.29,20.39,264300.0,16.2541,16.262,16.0251,16.1041,264300.0
2009-04-22 15:20:00,20.38,20.53,20.34,20.39,316300.0,16.0962,16.2146,16.0646,16.1041,316300.0
2009-04-22 15:25:00,20.39,20.42,20.27,20.31,397700.0,16.1041,16.1278,16.0093,16.0409,397700.0
2009-04-22 15:30:00,20.31,20.35,20.25,20.35,349600.0,16.0409,16.0725,15.9935,16.0725,349600.0
2009-04-22 15:35:00,20.34,20.35,19.88,20.0,661300.0,16.0646,16.0725,15.7013,15.796,661300.0
2009-04-22 15:40:00,20.0,20.04,19.82,19.89,766600.0,15.796,15.8276,15.6539,15.7092,766600.0
2009-04-22 15:45:00,19.88,19.88,19.59,19.62,755700.0,15.7013,15.7013,15.4722,15.4959,755700.0
2009-04-22 15:50:00,19.62,19.85,19.6,19.62,1070000.0,15.4959,15.6776,15.4801,15.4959,1070000.0
2009-04-22 15:55:00,19.62,19.63,19.35,19.42,1423700.0,15.4959,15.5038,15.2827,15.338,1423700.0
2009-04-23 09:30:00,19.93,20.04,19.63,19.74,411500.0,15.7408,15.8276,15.5038,15.5907,411500.0
2009-04-23 09:35:00,19.74,19.96,19.63,19.89,370300.0,15.5907,15.7644,15.5038,15.7092,370300.0
2009-04-23 09:40:00,19.89,19.98,19.7,19.76,301600.0,15.7092,15.7802,15.5591,15.6065,301600.0
2009-04-23 09:45:00,19.76,19.93,19.71,19.89,273500.0,15.6065,15.7408,15.567,15.7092,273500.0
2009-04-23 09:50:00,19.89,19.97,19.71,19.72,373000.0,15.7092,15.7723,15.567,15.5749,373000.0
2009-04-23 09:55:00,19.72,19.72,19.57,19.7,251000.0,15.5749,15.5749,15.4564,15.5591,251000.0
2009-04-23 10:00:00,19.7,19.72,19.35,19.51,437500.0,15.5591,15.5749,15.2827,15.409,437500.0
2009-04-23 10:05:00,19.52,19.71,19.45,19.6,442500.0,15.4169,15.567,15.3616,15.4801,442500.0
2009-04-23 10:10:00,19.61,19.8,19.6,19.6,241400.0,15.488,15.6381,15.4801,15.4801,241400.0
2009-04-23 10:15:00,19.6,19.95,19.59,19.9,465400.0,15.4801,15.7565,15.4722,15.7171,465400.0
2009-04-23 10:20:00,19.9,20.04,19.81,20.03,321300.0,15.7171,15.8276,15.646,15.8197,321300.0
2009-04-23 10:25:00,20.01,20.07,19.95,20.01,266400.0,15.8039,15.8513,15.7565,15.8039,266400.0
2009-04-23 10:30:00,20.01,20.04,19.81,19.89,271100.0,15.8039,15.8276,15.646,15.7092,271100.0
2009-04-23 10:35:00,19.9,20.05,19.9,19.98,246100.0,15.7171,15.8355,15.7171,15.7802,246100.0
2009-04-23 10:40:00,19.98,20.09,19.83,19.84,241800.0,15.7802,15.8671,15.6618,15.6697,241800.0
2009-04-23 10:45:00,19.84,19.89,19.7,19.81,292600.0,15.6697,15.7092,15.5591,15.646,292600.0
2009-04-23 10:50:00,19.81,20.0,19.72,19.85,273700.0,15.646,15.796,15.5749,15.6776,273700.0
2009-04-23 10:55:00,19.85,20.03,19.84,19.87,193500.0,15.6776,15.8197,15.6697,15.6934,193500.0
2009-04-23 11:00:00,19.85,19.92,19.69,19.87,206800.0,15.6776,15.7329,15.5512,15.6934,206800.0
2009-04-23 11:05:00,19.87,19.9,19.78,19.86,131600.0,15.6934,15.7171,15.6223,15.6855,131600.0
2009-04-23 11:10:00,19.85,19.92,19.73,19.76,195200.0,15.6776,15.7329,15.5828,15.6065,195200.0
2009-04-23 11:15:00,19.76,19.89,19.72,19.85,360000.0,15.6065,15.7092,15.5749,15.6776,360000.0
2009-04-23 11:20:00,19.81,20.1,19.81,20.04,438000.0,15.646,15.875,15.646,15.8276,438000.0
2009-04-23 11:25:00,20.03,20.09,19.94,20.02,204100.0,15.8197,15.8671,15.7486,15.8118,204100.0
2009-04-23 11:30:00,20.02,20.05,19.92,20.03,103600.0,15.8118,15.8355,15.7329,15.8197,103600.0
2009-04-23 11:35:00,20.03,20.26,20.03,20.22,324400.0,15.8197,16.0014,15.8197,15.9698,324400.0
2009-04-23 11:40:00,20.21,20.35,19.94,19.95,603000.0,15.9619,16.0725,15.7486,15.7565,603000.0
2009-04-23 11:45:00,19.95,19.99,19.89,19.93,247100.0,15.7565,15.7881,15.7092,15.7408,247100.0
2009-04-23 11:50:00,19.93,19.96,19.91,19.94,158800.0,15.7408,15.7644,15.725,15.7486,158800.0
2009-04-23 11:55:00,19.94,19.95,19.81,19.9,249600.0,15.7486,15.7565,15.646,15.7171,249600.0
2009-04-23 12:00:00,19.91,19.94,19.83,19.84,116600.0,15.725,15.7486,15.6618,15.6697,116600.0
2009-04-23 12:05:00,19.86,19.87,19.74,19.87,279200.0,15.6855,15.6934,15.5907,15.6934,279200.0
2009-04-23 12:10:00,19.89,19.92,19.79,19.8,184100.0,15.7092,15.7329,15.6302,15.6381,184100.0
2009-04-23 12:15:00,19.8,20.02,19.72,20.0,613900.0,15.6381,15.8118,15.5749,15.796,613900.0
2009-04-23 12:20:00,20.0,20.03,19.95,19.98,137600.0,15.796,15.8197,15.7565,15.7802,137600.0
2009-04-23 12:25:00,19.97,19.98,19.86,19.89,164800.0,15.7723,15.7802,15.6855,15.7092,164800.0
2009-04-23 12:30:00,19.88,19.99,19.84,19.98,196800.0,15.7013,15.7881,15.6697,15.7802,196800.0
2009-04-23 12:35:00,19.98,20.1,19.98,20.1,174400.0,15.7802,15.875,15.7802,15.875,174400.0
2009-04-23 12:40:00,20.09,20.19,20.07,20.18,265900.0,15.8671,15.9461,15.8513,15.9382,265900.0
2009-04-23 12:45:00,20.18,20.18,20.01,20.02,103200.0,15.9382,15.9382,15.8039,15.8118,103200.0
2009-04-23 12:50:00,20.03,20.15,20.0,20.12,241500.0,15.8197,15.9145,15.796,15.8908,241500.0
2009-04-23 12:55:00,20.12,20.2,20.05,20.2,480400.0,15.8908,15.954,15.8355,15.954,480400.0
2009-04-23 13:00:00,20.2,20.41,20.19,20.37,428800.0,15.954,16.1199,15.9461,16.0883,428800.0
2009-04-23 13:05:00,20.37,20.45,20.34,20.37,340800.0,16.0883,16.1514,16.0646,16.0883,340800.0
2009-04-23 13:10:00,20.4,20.42,20.3,20.37,172400.0,16.112,16.1278,16.033,16.0883,172400.0
2009-04-23 13:15:00,20.37,20.44,20.35,20.41,178200.0,16.0883,16.1435,16.0725,16.1199,178200.0
2009-04-23 13:20:00,20.4,20.5,20.39,20.48,222700.0,16.112,16.1909,16.1041,16.1751,222700.0
2009-04-23 13:25:00,20.48,20.55,20.45,20.5,263200.0,16.1751,16.2304,16.1514,16.1909,263200.0
2009-04-23 13:30:00,20.5,20.53,20.41,20.42,258000.0,16.1909,16.2146,16.1199,16.1278,258000.0
2009-04-23 13:35:00,20.43,20.5,20.42,20.47,184400.0,16.1357,16.1909,16.1278,16.1672,184400.0
2009-04-23 13:40:00,20.48,20.48,20.35,20.37,146000.0,16.1751,16.1751,16.0725,16.0883,146000.0
2009-04-23 13:45:00,20.37,20.37,20.25,20.32,199400.0,16.0883,16.0883,15.9935,16.0488,199400.0
2009-04-23 13:50:00,20.31,20.32,20.23,20.28,207400.0,16.0409,16.0488,15.9777,16.0172,207400.0
2009-04-23 13:55:00,20.28,20.3,20.21,20.25,176300.0,16.0172,16.033,15.9619,15.9935,176300.0
2009-04-23 14:00:00,20.25,20.28,20.09,20.21,334500.0,15.9935,16.0172,15.8671,15.9619,334500.0
2009-04-23 14:05:00,20.2,20.27,20.15,20.15,158700.0,15.954,16.0093,15.9145,15.9145,158700.0
2009-04-23 14:10:00,20.15,20.25,20.1,20.16,378400.0,15.9145,15.9935,15.875,15.9224,378400.0
2009-04-23 14:15:00,20.17,20.38,20.15,20.3,343000.0,15.9303,16.0962,15.9145,16.033,343000.0
2009-04-23 14:20:00,20.31,20.37,20.26,20.32,382900.0,16.0409,16.0883,16.0014,16.0488,382900.0
2009-04-23 14:25:00,20.32,20.47,20.29,20.43,279400.0,16.0488,16.1672,16.0251,16.1357,279400.0
2009-04-23 14:30:00,20.44,20.57,20.43,20.52,309100.0,16.1435,16.2462,16.1357,16.2067,309100.0
2009-04-23 14:35:00,20.53,20.68,20.44,20.62,399800.0,16.2146,16.3331,16.1435,16.2857,399800.0
2009-04-23 14:40:00,20.62,20.71,20.56,20.6,1098100.0,16.2857,16.3568,16.2383,16.2699,1098100.0
2009-04-23 14:45:00,20.6,20.69,20.56,20.67,389800.0,16.2699,16.341,16.2383,16.3252,389800.0
2009-04-23 14:50:00,20.67,20.74,20.52,20.68,558000.0,16.3252,16.3805,16.2067,16.3331,558000.0
2009-04-23 14:55:00,20.67,20.72,20.5,20.52,713500.0,16.3252,16.3647,16.1909,16.2067,713500.0
2009-04-23 15:00:00,20.52,20.61,20.43,20.48,668900.0,16.2067,16.2778,16.1357,16.1751,668900.0
2009-04-23 15:05:00,20.47,20.5,20.42,20.47,298000.0,16.1672,16.1909,16.1278,16.1672,298000.0
2009-04-23 15:10:00,20.47,20.47,20.31,20.36,558000.0,16.1672,16.1672,16.0409,16.0804,558000.0
2009-04-23 15:15:00,20.37,20.39,20.21,20.38,481000.0,16.0883,16.1041,15.9619,16.0962,481000.0
2009-04-23 15:20:00,20.38,20.63,20.33,20.57,513200.0,16.0962,16.2936,16.0567,16.2462,513200.0
2009-04-23 15:25:00,20.57,20.73,20.46,20.71,652200.0,16.2462,16.3726,16.1593,16.3568,652200.0
2009-04-23 15:30:00,20.7,20.8,20.56,20.67,921400.0,16.3489,16.4279,16.2383,16.3252,921400.0
2009-04-23 15:35:00,20.67,20.68,20.49,20.6,659800.0,16.3252,16.3331,16.183,16.2699,659800.0
2009-04-23 15:40:00,20.62,20.9,20.61,20.89,969600.0,16.2857,16.5069,16.2778,16.499,969600.0
2009-04-23 15:45:00,20.89,20.95,20.75,20.94,1052900.0,16.499,16.5463,16.3884,16.5385,1052900.0
2009-04-23 15:50:00,20.94,21.28,20.46,21.03,2543600.0,16.5385,16.807,16.1593,16.6095,2543600.0
2009-04-23 15:55:00,21.04,21.3,20.94,21.0,2996400.0,16.6174,16.8228,16.5385,16.5858,2996400.0
2009-04-24 09:30:00,22.72,23.95,22.63,23.64,3848100.0,17.9443,18.9158,17.8732,18.6709,3848100.0
2009-04-24 09:35:00,23.64,23.7,23.12,23.69,1977300.0,18.6709,18.7183,18.2602,18.7104,1977300.0
2009-04-24 09:40:00,23.69,24.02,23.5,23.97,2827300.0,18.7104,18.971,18.5603,18.9315,2827300.0
2009-04-24 09:45:00,24.0,24.08,23.69,23.77,1750900.0,18.9552,19.0184,18.7104,18.7736,1750900.0
2009-04-24 09:50:00,23.77,23.85,23.57,23.61,1164600.0,18.7736,18.8368,18.6156,18.6472,1164600.0
2009-04-24 09:55:00,23.61,23.69,23.55,23.62,1104900.0,18.6472,18.7104,18.5998,18.6551,1104900.0
2009-04-24 10:00:00,23.62,23.83,23.59,23.8,1788600.0,18.6551,18.821,18.6314,18.7973,1788600.0
2009-04-24 10:05:00,23.8,23.81,23.51,23.52,1200400.0,18.7973,18.8052,18.5682,18.5761,1200400.0
2009-04-24 10:10:00,23.51,23.73,23.48,23.7,897300.0,18.5682,18.742,18.5445,18.7183,897300.0
2009-04-24 10:15:00,23.71,23.73,23.19,23.4,3226100.0,18.7262,18.742,18.3155,18.4814,3226100.0
2009-04-24 10:20:00,23.4,23.41,22.87,23.32,2316500.0,18.4814,18.4893,18.0628,18.4182,2316500.0
2009-04-24 10:25:00,23.32,23.58,23.23,23.5,1197600.0,18.4182,18.6235,18.3471,18.5603,1197600.0
2009-04-24 10:30:00,23.51,23.75,23.5,23.7,1083600.0,18.5682,18.7578,18.5603,18.7183,1083600.0
2009-04-24 10:35:00,23.7,23.76,23.51,23.59,777800.0,18.7183,18.7657,18.5682,18.6314,777800.0
2009-04-24 10:40:00,23.58,23.75,23.53,23.7,498400.0,18.6235,18.7578,18.584,18.7183,498400.0
2009-04-24 10:45:00,23.7,23.8,23.63,23.74,769400.0,18.7183,18.7973,18.663,18.7499,769400.0
2009-04-24 10:50:00,23.73,23.79,23.71,23.76,443200.0,18.742,18.7894,18.7262,18.7657,443200.0
2009-04-24 10:55:00,23.76,23.99,23.71,23.98,936500.0,18.7657,18.9473,18.7262,18.9394,936500.0
2009-04-24 11:00:00,23.97,24.1,23.81,23.89,1397000.0,18.9315,19.0342,18.8052,18.8684,1397000.0
2009-04-24 11:05:00,23.89,23.94,23.75,23.88,678300.0,18.8684,18.9079,18.7578,18.8605,678300.0
2009-04-24 11:10:00,23.88,23.94,23.77,23.88,388900.0,18.8605,18.9079,18.7736,18.8605,388900.0
2009-04-24 11:15:00,23.87,23.92,23.8,23.9,684600.0,18.8526,18.8921,18.7973,18.8763,684600.0
2009-04-24 11:20:00,23.9,23.91,23.73,23.78,436400.0,18.8763,18.8842,18.742,18.7815,436400.0
2009-04-24 11:25:00,23.79,23.79,23.7,23.74,454300.0,18.7894,18.7894,18.7183,18.7499,454300.0
2009-04-24 11:30:00,23.73,23.8,23.68,23.76,364800.0,18.742,18.7973,18.7025,18.7657,364800.0
2009-04-24 11:35:00,23.76,23.88,23.73,23.86,411700.0,18.7657,18.8605,18.742,18.8447,411700.0
2009-04-24 11:40:00,23.86,24.05,23.8,24.03,948300.0,18.8447,18.9947,18.7973,18.9789,948300.0
2009-04-24 11:45:00,24.03,24.26,24.03,24.11,1235700.0,18.9789,19.1606,18.9789,19.0421,1235700.0
2009-04-24 11:50:00,24.13,24.25,24.05,24.19,883500.0,19.0579,19.1527,18.9947,19.1053,883500.0
2009-04-24 11:55:00,24.19,24.35,24.19,24.22,885900.0,19.1053,19.2317,19.1053,19.129,885900.0
2009-04-24 12:00:00,24.22,24.28,24.01,24.04,629900.0,19.129,19.1764,18.9631,18.9868,629900.0
2009-04-24 12:05:00,24.05,24.2,24.04,24.12,602600.0,18.9947,19.1132,18.9868,19.05,602600.0
2009-04-24 12:10:00,24.12,24.15,24.08,24.15,412200.0,19.05,19.0737,19.0184,19.0737,412200.0
2009-04-24 12:15:00,24.14,24.15,24.04,24.07,373200.0,19.0658,19.0737,18.9868,19.0105,373200.0
2009-04-24 12:20:00,24.06,24.11,24.04,24.09,729900.0,19.0026,19.0421,18.9868,19.0263,729900.0
2009-04-24 12:25:00,24.1,24.24,24.07,24.21,486000.0,19.0342,19.1448,19.0105,19.1211,486000.0
2009-04-24 12:30:00,24.22,24.34,24.2,24.28,443100.0,19.129,19.2238,19.1132,19.1764,443100.0
2009-04-24 12:35:00,24.28,24.42,24.26,24.4,705200.0,19.1764,19.287,19.1606,19.2712,705200.0
2009-04-24 12:40:00,24.4,24.48,24.36,24.47,526400.0,19.2712,19.3343,19.2396,19.3265,526400.0
2009-04-24 12:45:00,24.47,24.61,24.45,24.57,818200.0,19.3265,19.437,19.3107,19.4054,818200.0
2009-04-24 12:50:00,24.57,24.59,24.45,24.48,738600.0,19.4054,19.4212,19.3107,19.3343,738600.0
2009-04-24 12:55:00,24.48,24.6,24.47,24.59,740700.0,19.3343,19.4291,19.3265,19.4212,740700.0
2009-04-24 13:00:00,24.58,24.8,24.55,24.79,638800.0,19.4133,19.5871,19.3896,19.5792,638800.0
2009-04-24 13:05:00,24.79,25.24,24.79,25.07,2532000.0,19.5792,19.9346,19.5792,19.8003,2532000.0
2009-04-24 13:10:00,25.08,25.18,24.9,25.01,1259100.0,19.8082,19.8872,19.6661,19.7529,1259100.0
2009-04-24 13:15:00,25.0,25.46,25.0,25.21,1818200.0,19.745,20.1084,19.745,19.9109,1818200.0
2009-04-24 13:20:00,25.22,25.4,25.13,25.39,1196900.0,19.9188,20.061,19.8477,20.0531,1196900.0
2009-04-24 13:25:00,25.39,25.39,24.97,25.17,1079200.0,20.0531,20.0531,19.7214,19.8793,1079200.0
2009-04-24 13:30:00,25.17,25.17,24.98,25.02,984400.0,19.8793,19.8793,19.7292,19.7608,984400.0
2009-04-24 13:35:00,25.03,25.07,24.94,25.03,848800.0,19.7687,19.8003,19.6977,19.7687,848800.0
2009-04-24 13:40:00,25.03,25.41,25.02,25.25,753300.0,19.7687,20.0689,19.7608,19.9425,753300.0
2009-04-24 13:45:00,25.24,25.25,25.15,25.16,459500.0,19.9346,19.9425,19.8635,19.8714,459500.0
2009-04-24 13:50:00,25.15,25.19,25.02,25.09,899600.0,19.8635,19.8951,19.7608,19.8161,899600.0
2009-04-24 13:55:00,25.08,25.09,24.95,25.01,653800.0,19.8082,19.8161,19.7056,19.7529,653800.0
2009-04-24 14:00:00,25.01,25.22,24.81,25.2,1711300.0,19.7529,19.9188,19.595,19.903,1711300.0
2009-04-24 14:05:00,25.2,25.21,24.81,24.87,1341500.0,19.903,19.9109,19.595,19.6424,1341500.0
2009-04-24 14:10:00,24.86,24.93,24.63,24.81,1270200.0,19.6345,19.6898,19.4528,19.595,1270200.0
2009-04-24 14:15:00,24.82,25.09,24.78,24.89,1174500.0,19.6029,19.8161,19.5713,19.6582,1174500.0
2009-04-24 14:20:00,24.89,25.1,24.88,25.01,911200.0,19.6582,19.824,19.6503,19.7529,911200.0
2009-04-24 14:25:00,25.0,25.21,24.92,25.2,898000.0,19.745,19.9109,19.6819,19.903,898000.0
2009-04-24 14:30:00,25.2,25.21,25.13,25.18,686900.0,19.903,19.9109,19.8477,19.8872,686900.0
2009-04-24 14:35:00,25.19,25.31,25.13,25.24,1108300.0,19.8951,19.9899,19.8477,19.9346,1108300.0
2009-04-24 14:40:00,25.25,25.51,25.15,25.47,1450500.0,19.9425,20.1478,19.8635,20.1163,1450500.0
2009-04-24 14:45:00,25.48,25.61,25.43,25.5,1430200.0,20.1242,20.2268,20.0847,20.1399,1430200.0
2009-04-24 14:50:00,25.52,25.6,25.35,25.54,902800.0,20.1557,20.2189,20.0215,20.1715,902800.0
2009-04-24 14:55:00,25.55,25.57,25.4,25.51,923300.0,20.1794,20.1952,20.061,20.1478,923300.0
2009-04-24 15:00:00,25.51,25.55,25.29,25.36,1055400.0,20.1478,20.1794,19.9741,20.0294,1055400.0
2009-04-24 15:05:00,25.35,25.41,25.26,25.26,760800.0,20.0215,20.0689,19.9504,19.9504,760800.0
2009-04-24 15:10:00,25.26,25.34,25.16,25.31,912900.0,19.9504,20.0136,19.8714,19.9899,912900.0
2009-04-24 15:15:00,25.31,25.43,25.29,25.33,822800.0,19.9899,20.0847,19.9741,20.0057,822800.0
2009-04-24 15:20:00,25.33,25.41,25.27,25.39,701800.0,20.0057,20.0689,19.9583,20.0531,701800.0
2009-04-24 15:25:00,25.39,25.4,25.24,25.37,693600.0,20.0531,20.061,19.9346,20.0373,693600.0
2009-04-24 15:30:00,25.38,25.42,25.35,25.39,1054700.0,20.0452,20.0768,20.0215,20.0531,1054700.0
2009-04-24 15:35:00,25.39,25.4,25.18,25.38,977000.0,20.0531,20.061,19.8872,20.0452,977000.0
2009-04-24 15:40:00,25.38,25.5,25.27,25.47,1461700.0,20.0452,20.1399,19.9583,20.1163,1461700.0
2009-04-24 15:45:00,25.47,25.61,25.47,25.6,1726200.0,20.1163,20.2268,20.1163,20.2189,1726200.0
2009-04-24 15:50:00,25.6,25.6,25.36,25.37,1971600.0,20.2189,20.2189,20.0294,20.0373,1971600.0
2009-04-24 15:55:00,25.36,25.38,25.0,25.19,2861700.0,20.0294,20.0452,19.745,19.8951,2861700.0
2009-04-27 09:30:00,24.24,24.75,24.21,24.68,1707400.0,19.1448,19.5476,19.1211,19.4923,1707400.0
2009-04-27 09:35:00,24.68,24.82,24.67,24.79,886300.0,19.4923,19.6029,19.4844,19.5792,886300.0
2009-04-27 09:40:00,24.78,24.91,24.6,24.9,776700.0,19.5713,19.674,19.4291,19.6661,776700.0
2009-04-27 09:45:00,24.9,24.9,24.79,24.86,734100.0,19.6661,19.6661,19.5792,19.6345,734100.0
2009-04-27 09:50:00,24.86,24.91,24.8,24.84,710600.0,19.6345,19.674,19.5871,19.6187,710600.0
2009-04-27 09:55:00,24.84,24.86,24.67,24.72,574700.0,19.6187,19.6345,19.4844,19.5239,574700.0
2009-04-27 10:00:00,24.73,25.11,24.72,25.0,1108800.0,19.5318,19.8319,19.5239,19.745,1108800.0
2009-04-27 10:05:00,25.0,25.05,24.79,24.84,673500.0,19.745,19.7845,19.5792,19.6187,673500.0
2009-04-27 10:10:00,24.84,24.88,24.72,24.75,596700.0,19.6187,19.6503,19.5239,19.5476,596700.0
2009-04-27 10:15:00,24.75,24.93,24.67,24.93,915200.0,19.5476,19.6898,19.4844,19.6898,915200.0
2009-04-27 10:20:00,24.93,25.05,24.82,25.03,588000.0,19.6898,19.7845,19.6029,19.7687,588000.0
2009-04-27 10:25:00,25.03,25.1,24.97,25.06,436400.0,19.7687,19.824,19.7214,19.7924,436400.0
2009-04-27 10:30:00,25.07,25.08,24.94,24.94,522000.0,19.8003,19.8082,19.6977,19.6977,522000.0
2009-04-27 10:35:00,24.94,25.04,24.92,25.02,433500.0,19.6977,19.7766,19.6819,19.7608,433500.0
2009-04-27 10:40:00,25.03,25.04,24.92,24.99,433800.0,19.7687,19.7766,19.6819,19.7371,433800.0
2009-04-27 10:45:00,24.99,25.02,24.87,24.88,397800.0,19.7371,19.7608,19.6424,19.6503,397800.0
2009-04-27 10:50:00,24.9,24.97,24.78,24.95,425200.0,19.6661,19.7214,19.5713,19.7056,425200.0
2009-04-27 10:55:00,24.96,24.96,24.84,24.87,309700.0,19.7135,19.7135,19.6187,19.6424,309700.0
2009-04-27 11:00:00,24.88,24.95,24.8,24.86,359900.0,19.6503,19.7056,19.5871,19.6345,359900.0
2009-04-27 11:05:00,24.86,24.88,24.76,24.84,338800.0,19.6345,19.6503,19.5555,19.6187,338800.0
2009-04-27 11:10:00,24.84,24.84,24.63,24.71,392300.0,19.6187,19.6187,19.4528,19.516,392300.0
2009-04-27 11:15:00,24.72,24.72,24.61,24.66,337900.0,19.5239,19.5239,19.437,19.4765,337900.0
2009-04-27 11:20:00,24.66,24.73,24.62,24.67,247100.0,19.4765,19.5318,19.4449,19.4844,247100.0
2009-04-27 11:25:00,24.66,24.69,24.65,24.66,189900.0,19.4765,19.5002,19.4686,19.4765,189900.0
2009-04-27 11:30:00,24.66,24.72,24.65,24.68,756900.0,19.4765,19.5239,19.4686,19.4923,756900.0
2009-04-27 11:35:00,24.68,24.85,24.66,24.8,357800.0,19.4923,19.6266,19.4765,19.5871,357800.0
2009-04-27 11:40:00,24.81,24.82,24.66,24.73,266700.0,19.595,19.6029,19.4765,19.5318,266700.0
2009-04-27 11:45:00,24.74,24.85,24.71,24.83,208100.0,19.5397,19.6266,19.516,19.6108,208100.0
2009-04-27 11:50:00,24.83,24.84,24.76,24.82,226900.0,19.6108,19.6187,19.5555,19.6029,226900.0
2009-04-27 11:55:00,24.81,24.82,24.78,24.82,147400.0,19.595,19.6029,19.5713,19.6029,147400.0
2009-04-27 12:00:00,24.82,24.85,24.78,24.85,129800.0,19.6029,19.6266,19.5713,19.6266,129800.0
2009-04-27 12:05:00,24.85,24.85,24.68,24.68,184700.0,19.6266,19.6266,19.4923,19.4923,184700.0
2009-04-27 12:10:00,24.68,24.77,24.67,24.77,174800.0,19.4923,19.5634,19.4844,19.5634,174800.0
2009-04-27 12:15:00,24.77,24.77,24.73,24.75,207800.0,19.5634,19.5634,19.5318,19.5476,207800.0
2009-04-27 12:20:00,24.75,24.82,24.67,24.79,228500.0,19.5476,19.6029,19.4844,19.5792,228500.0
2009-04-27 12:25:00,24.79,24.79,24.68,24.7,191900.0,19.5792,19.5792,19.4923,19.5081,191900.0
2009-04-27 12:30:00,24.7,24.74,24.63,24.64,370400.0,19.5081,19.5397,19.4528,19.4607,370400.0
2009-04-27 12:35:00,24.64,24.69,24.57,24.68,405300.0,19.4607,19.5002,19.4054,19.4923,405300.0
2009-04-27 12:40:00,24.68,24.68,24.52,24.59,294200.0,19.4923,19.4923,19.3659,19.4212,294200.0
2009-04-27 12:45:00,24.59,24.59,24.49,24.56,355500.0,19.4212,19.4212,19.3422,19.3975,355500.0
2009-04-27 12:50:00,24.56,24.57,24.48,24.5,427900.0,19.3975,19.4054,19.3343,19.3501,427900.0
2009-04-27 12:55:00,24.5,24.57,24.49,24.55,454000.0,19.3501,19.4054,19.3422,19.3896,454000.0
2009-04-27 13:00:00,24.54,24.58,24.45,24.58,394100.0,19.3817,19.4133,19.3107,19.4133,394100.0
2009-04-27 13:05:00,24.58,24.58,24.37,24.4,520500.0,19.4133,19.4133,19.2475,19.2712,520500.0
2009-04-27 13:10:00,24.4,24.5,24.39,24.48,199600.0,19.2712,19.3501,19.2633,19.3343,199600.0
2009-04-27 13:15:00,24.48,24.48,24.24,24.25,622500.0,19.3343,19.3343,19.1448,19.1527,622500.0
2009-04-27 13:20:00,24.26,24.26,24.16,24.22,613100.0,19.1606,19.1606,19.0816,19.129,613100.0
2009-04-27 13:25:00,24.22,24.22,23.97,24.0,865800.0,19.129,19.129,18.9315,18.9552,865800.0
2009-04-27 13:30:00,23.99,24.1,23.95,24.05,693100.0,18.9473,19.0342,18.9158,18.9947,693100.0
2009-04-27 13:35:00,24.04,24.05,23.85,24.0,619200.0,18.9868,18.9947,18.8368,18.9552,619200.0
2009-04-27 13:40:00,24.0,24.13,23.97,24.05,509700.0,18.9552,19.0579,18.9315,18.9947,509700.0
2009-04-27 13:45:00,24.05,24.12,24.01,24.02,639700.0,18.9947,19.05,18.9631,18.971,639700.0
2009-04-27 13:50:00,24.02,24.11,24.0,24.07,563700.0,18.971,19.0421,18.9552,19.0105,563700.0
2009-04-27 13:55:00,24.06,24.1,23.97,24.05,630200.0,19.0026,19.0342,18.9315,18.9947,630200.0
2009-04-27 14:00:00,24.04,24.05,23.88,23.95,360000.0,18.9868,18.9947,18.8605,18.9158,360000.0
2009-04-27 14:05:00,23.95,24.02,23.89,23.96,402100.0,18.9158,18.971,18.8684,18.9237,402100.0
2009-04-27 14:10:00,23.96,24.05,23.95,23.97,598400.0,18.9237,18.9947,18.9158,18.9315,598400.0
2009-04-27 14:15:00,23.97,24.01,23.87,23.96,372200.0,18.9315,18.9631,18.8526,18.9237,372200.0
2009-04-27 14:20:00,23.96,24.01,23.86,24.0,483100.0,18.9237,18.9631,18.8447,18.9552,483100.0
2009-04-27 14:25:00,23.99,24.05,23.94,24.05,295400.0,18.9473,18.9947,18.9079,18.9947,295400.0
2009-04-27 14:30:00,24.05,24.34,24.05,24.32,426200.0,18.9947,19.2238,18.9947,19.208,426200.0
2009-04-27 14:35:00,24.32,24.39,24.24,24.26,500600.0,19.208,19.2633,19.1448,19.1606,500600.0
2009-04-27 14:40:00,24.26,24.33,24.12,24.23,243400.0,19.1606,19.2159,19.05,19.1369,243400.0
2009-04-27 14:45:00,24.22,24.23,24.05,24.12,335500.0,19.129,19.1369,18.9947,19.05,335500.0
2009-04-27 14:50:00,24.12,24.22,24.09,24.1,237200.0,19.05,19.129,19.0263,19.0342,237200.0
2009-04-27 14:55:00,24.1,24.23,24.09,24.19,307700.0,19.0342,19.1369,19.0263,19.1053,307700.0
2009-04-27 15:00:00,24.19,24.2,24.05,24.1,249500.0,19.1053,19.1132,18.9947,19.0342,249500.0
2009-04-27 15:05:00,24.1,24.11,23.92,23.98,432500.0,19.0342,19.0421,18.8921,18.9394,432500.0
2009-04-27 15:10:00,23.98,24.05,23.93,23.97,346300.0,18.9394,18.9947,18.9,18.9315,346300.0
2009-04-27 15:15:00,23.96,24.15,23.96,24.13,478800.0,18.9237,19.0737,18.9237,19.0579,478800.0
2009-04-27 15:20:00,24.13,24.2,24.01,24.05,384100.0,19.0579,19.1132,18.9631,18.9947,384100.0
2009-04-27 15:25:00,24.05,24.06,23.88,23.9,489500.0,18.9947,19.0026,18.8605,18.8763,489500.0
2009-04-27 15:30:00,23.9,23.98,23.86,23.92,467900.0,18.8763,18.9394,18.8447,18.8921,467900.0
2009-04-27 15:35:00,23.92,24.05,23.87,23.89,565700.0,18.8921,18.9947,18.8526,18.8684,565700.0
2009-04-27 15:40:00,23.89,24.38,23.86,24.29,889900.0,18.8684,19.2554,18.8447,19.1843,889900.0
2009-04-27 15:45:00,24.28,24.35,24.12,24.24,723200.0,19.1764,19.2317,19.05,19.1448,723200.0
2009-04-27 15:50:00,24.23,24.31,24.09,24.27,673900.0,19.1369,19.2001,19.0263,19.1685,673900.0
2009-04-27 15:55:00,24.27,24.31,24.1,24.19,1375900.0,19.1685,19.2001,19.0342,19.1053,1375900.0
2009-04-28 09:30:00,23.62,23.9,23.51,23.73,750000.0,18.6551,18.8763,18.5682,18.742,750000.0
2009-04-28 09:35:00,23.74,24.03,23.61,23.71,650200.0,18.7499,18.9789,18.6472,18.7262,650200.0
2009-04-28 09:40:00,23.72,23.89,23.64,23.66,343400.0,18.7341,18.8684,18.6709,18.6867,343400.0
2009-04-28 09:45:00,23.65,23.75,23.56,23.58,509100.0,18.6788,18.7578,18.6077,18.6235,509100.0
2009-04-28 09:50:00,23.58,23.81,23.58,23.71,280400.0,18.6235,18.8052,18.6235,18.7262,280400.0
2009-04-28 09:55:00,23.71,23.74,23.61,23.68,335300.0,18.7262,18.7499,18.6472,18.7025,335300.0
2009-04-28 10:00:00,23.68,24.0,23.68,23.94,643900.0,18.7025,18.9552,18.7025,18.9079,643900.0
2009-04-28 10:05:00,23.94,23.96,23.84,23.89,381400.0,18.9079,18.9237,18.8289,18.8684,381400.0
2009-04-28 10:10:00,23.89,23.96,23.76,23.96,259600.0,18.8684,18.9237,18.7657,18.9237,259600.0
2009-04-28 10:15:00,23.96,24.1,23.87,24.1,527000.0,18.9237,19.0342,18.8526,19.0342,527000.0
2009-04-28 10:20:00,24.1,24.22,24.06,24.12,411600.0,19.0342,19.129,19.0026,19.05,411600.0
2009-04-28 10:25:00,24.11,24.31,24.07,24.3,394200.0,19.0421,19.2001,19.0105,19.1922,394200.0
2009-04-28 10:30:00,24.3,24.35,24.25,24.34,573400.0,19.1922,19.2317,19.1527,19.2238,573400.0
2009-04-28 10:35:00,24.33,24.41,24.29,24.39,658100.0,19.2159,19.2791,19.1843,19.2633,658100.0
2009-04-28 10:40:00,24.4,24.51,24.37,24.41,801500.0,19.2712,19.358,19.2475,19.2791,801500.0
2009-04-28 10:45:00,24.42,24.62,24.4,24.59,632900.0,19.287,19.4449,19.2712,19.4212,632900.0
2009-04-28 10:50:00,24.58,24.6,24.38,24.43,445100.0,19.4133,19.4291,19.2554,19.2949,445100.0
2009-04-28 10:55:00,24.42,24.48,24.38,24.45,345100.0,19.287,19.3343,19.2554,19.3107,345100.0
2009-04-28 11:00:00,24.45,24.56,24.44,24.5,488400.0,19.3107,19.3975,19.3028,19.3501,488400.0
2009-04-28 11:05:00,24.5,24.51,24.34,24.41,441700.0,19.3501,19.358,19.2238,19.2791,441700.0
2009-04-28 11:10:00,24.41,24.5,24.4,24.4,370600.0,19.2791,19.3501,19.2712,19.2712,370600.0
2009-04-28 11:15:00,24.41,24.47,24.4,24.46,356800.0,19.2791,19.3265,19.2712,19.3186,356800.0
2009-04-28 11:20:00,24.45,24.54,24.45,24.46,292000.0,19.3107,19.3817,19.3107,19.3186,292000.0
2009-04-28 11:25:00,24.46,24.61,24.45,24.53,249900.0,19.3186,19.437,19.3107,19.3738,249900.0
2009-04-28 11:30:00,24.53,24.57,24.42,24.53,292000.0,19.3738,19.4054,19.287,19.3738,292000.0
2009-04-28 11:35:00,24.53,24.58,24.5,24.56,216000.0,19.3738,19.4133,19.3501,19.3975,216000.0
2009-04-28 11:40:00,24.56,24.58,24.51,24.51,80300.0,19.3975,19.4133,19.358,19.358,80300.0
2009-04-28 11:45:00,24.51,24.52,24.37,24.38,326800.0,19.358,19.3659,19.2475,19.2554,326800.0
2009-04-28 11:50:00,24.37,24.5,24.33,24.41,376400.0,19.2475,19.3501,19.2159,19.2791,376400.0
2009-04-28 11:55:00,24.41,24.48,24.38,24.45,129100.0,19.2791,19.3343,19.2554,19.3107,129100.0
2009-04-28 12:00:00,24.46,24.6,24.46,24.6,208400.0,19.3186,19.4291,19.3186,19.4291,208400.0
2009-04-28 12:05:00,24.59,24.6,24.55,24.58,142600.0,19.4212,19.4291,19.3896,19.4133,142600.0
2009-04-28 12:10:00,24.58,24.71,24.58,24.7,521100.0,19.4133,19.516,19.4133,19.5081,521100.0
2009-04-28 12:15:00,24.7,24.74,24.66,24.72,213500.0,19.5081,19.5397,19.4765,19.5239,213500.0
2009-04-28 12:20:00,24.71,24.8,24.68,24.8,269800.0,19.516,19.5871,19.4923,19.5871,269800.0
2009-04-28 12:25:00,24.8,24.81,24.74,24.77,254400.0,19.5871,19.595,19.5397,19.5634,254400.0
2009-04-28 12:30:00,24.77,24.81,24.74,24.74,190300.0,19.5634,19.595,19.5397,19.5397,190300.0
2009-04-28 12:35:00,24.74,24.77,24.65,24.7,256500.0,19.5397,19.5634,19.4686,19.5081,256500.0
2009-04-28 12:40:00,24.69,24.76,24.69,24.76,90100.0,19.5002,19.5555,19.5002,19.5555,90100.0
2009-04-28 12:45:00,24.76,24.79,24.74,24.74,132100.0,19.5555,19.5792,19.5397,19.5397,132100.0
2009-04-28 12:50:00,24.75,24.82,24.74,24.77,388800.0,19.5476,19.6029,19.5397,19.5634,388800.0
2009-04-28 12:55:00,24.75,24.89,24.75,24.82,182200.0,19.5476,19.6582,19.5476,19.6029,182200.0
2009-04-28 13:00:00,24.83,24.88,24.8,24.85,307300.0,19.6108,19.6503,19.5871,19.6266,307300.0
2009-04-28 13:05:00,24.85,24.87,24.76,24.82,361600.0,19.6266,19.6424,19.5555,19.6029,361600.0
2009-04-28 13:10:00,24.82,24.83,24.76,24.82,126200.0,19.6029,19.6108,19.5555,19.6029,126200.0
2009-04-28 13:15:00,24.82,24.82,24.72,24.77,185000.0,19.6029,19.6029,19.5239,19.5634,185000.0
2009-04-28 13:20:00,24.76,24.81,24.68,24.68,230700.0,19.5555,19.595,19.4923,19.4923,230700.0
2009-04-28 13:25:00,24.67,24.71,24.59,24.64,240300.0,19.4844,19.516,19.4212,19.4607,240300.0
2009-04-28 13:30:00,24.63,24.87,24.61,24.81,341700.0,19.4528,19.6424,19.437,19.595,341700.0
2009-04-28 13:35:00,24.8,24.83,24.71,24.75,174400.0,19.5871,19.6108,19.516,19.5476,174400.0
2009-04-28 13:40:00,24.75,24.85,24.72,24.73,187300.0,19.5476,19.6266,19.5239,19.5318,187300.0
2009-04-28 13:45:00,24.73,24.77,24.72,24.75,97900.0,19.5318,19.5634,19.5239,19.5476,97900.0
2009-04-28 13:50:00,24.75,24.77,24.61,24.63,210300.0,19.5476,19.5634,19.437,19.4528,210300.0
2009-04-28 13:55:00,24.63,24.67,24.6,24.66,122000.0,19.4528,19.4844,19.4291,19.4765,122000.0
2009-04-28 14:00:00,24.66,24.81,24.64,24.77,258900.0,19.4765,19.595,19.4607,19.5634,258900.0
2009-04-28 14:05:00,24.77,24.79,24.65,24.68,200200.0,19.5634,19.5792,19.4686,19.4923,200200.0
2009-04-28 14:10:00,24.69,24.72,24.58,24.58,206600.0,19.5002,19.5239,19.4133,19.4133,206600.0
2009-04-28 14:15:00,24.58,24.61,24.45,24.54,230500.0,19.4133,19.437,19.3107,19.3817,230500.0
2009-04-28 14:20:00,24.53,24.67,24.5,24.65,332600.0,19.3738,19.4844,19.3501,19.4686,332600.0
2009-04-28 14:25:00,24.65,24.66,24.55,24.57,160800.0,19.4686,19.4765,19.3896,19.4054,160800.0
2009-04-28 14:30:00,24.57,24.7,24.56,24.62,296600.0,19.4054,19.5081,19.3975,19.4449,296600.0
2009-04-28 14:35:00,24.61,24.64,24.53,24.64,300800.0,19.437,19.4607,19.3738,19.4607,300800.0
2009-04-28 14:40:00,24.64,24.67,24.55,24.55,222200.0,19.4607,19.4844,19.3896,19.3896,222200.0
2009-04-28 14:45:00,24.56,24.58,24.47,24.52,328800.0,19.3975,19.4133,19.3265,19.3659,328800.0
2009-04-28 14:50:00,24.51,24.56,24.5,24.53,316000.0,19.358,19.3975,19.3501,19.3738,316000.0
2009-04-28 14:55:00,24.53,24.61,24.5,24.51,180900.0,19.3738,19.437,19.3501,19.358,180900.0
2009-04-28 15:00:00,24.51,24.6,24.5,24.55,218600.0,19.358,19.4291,19.3501,19.3896,218600.0
2009-04-28 15:05:00,24.54,24.57,24.49,24.52,294300.0,19.3817,19.4054,19.3422,19.3659,294300.0
2009-04-28 15:10:00,24.52,24.59,24.5,24.51,270600.0,19.3659,19.4212,19.3501,19.358,270600.0
2009-04-28 15:15:00,24.51,24.52,24.38,24.4,384500.0,19.358,19.3659,19.2554,19.2712,384500.0
2009-04-28 15:20:00,24.4,24.46,24.32,24.33,343300.0,19.2712,19.3186,19.208,19.2159,343300.0
2009-04-28 15:25:00,24.33,24.46,24.31,24.37,647800.0,19.2159,19.3186,19.2001,19.2475,647800.0
2009-04-28 15:30:00,24.38,24.38,24.28,24.32,408500.0,19.2554,19.2554,19.1764,19.208,408500.0
2009-04-28 15:35:00,24.32,24.34,24.18,24.24,647100.0,19.208,19.2238,19.0974,19.1448,647100.0
2009-04-28 15:40:00,24.23,24.24,24.08,24.16,568800.0,19.1369,19.1448,19.0184,19.0816,568800.0
2009-04-28 15:45:00,24.16,24.3,24.08,24.25,679200.0,19.0816,19.1922,19.0184,19.1527,679200.0
2009-04-28 15:50:00,24.25,24.35,24.24,24.3,612600.0,19.1527,19.2317,19.1448,19.1922,612600.0
2009-04-28 15:55:00,24.3,24.39,24.07,24.15,1252400.0,19.1922,19.2633,19.0105,19.0737,1252400.0
2009-04-29 09:30:00,24.37,24.6,24.29,24.5,383300.0,19.2475,19.4291,19.1843,19.3501,383300.0
2009-04-29 09:35:00,24.5,24.68,24.43,24.63,246000.0,19.3501,19.4923,19.2949,19.4528,246000.0
2009-04-29 09:40:00,24.63,24.68,24.52,24.65,201400.0,19.4528,19.4923,19.3659,19.4686,201400.0
2009-04-29 09:45:00,24.65,24.68,24.49,24.52,246400.0,19.4686,19.4923,19.3422,19.3659,246400.0
2009-04-29 09:50:00,24.52,24.8,24.52,24.79,380500.0,19.3659,19.5871,19.3659,19.5792,380500.0
2009-04-29 09:55:00,24.79,24.9,24.78,24.89,316300.0,19.5792,19.6661,19.5713,19.6582,316300.0
2009-04-29 10:00:00,24.89,24.9,24.87,24.88,328400.0,19.6582,19.6661,19.6424,19.6503,328400.0
2009-04-29 10:05:00,24.88,24.99,24.85,24.98,456900.0,19.6503,19.7371,19.6266,19.7292,456900.0
2009-04-29 10:10:00,24.98,25.02,24.77,24.87,705400.0,19.7292,19.7608,19.5634,19.6424,705400.0
2009-04-29 10:15:00,24.87,24.92,24.83,24.92,219200.0,19.6424,19.6819,19.6108,19.6819,219200.0
2009-04-29 10:20:00,24.92,25.1,24.88,24.89,416200.0,19.6819,19.824,19.6503,19.6582,416200.0
2009-04-29 10:25:00,24.9,24.92,24.85,24.87,220900.0,19.6661,19.6819,19.6266,19.6424,220900.0
2009-04-29 10:30:00,24.87,24.91,24.8,24.8,252800.0,19.6424,19.674,19.5871,19.5871,252800.0
2009-04-29 10:35:00,24.8,24.88,24.77,24.86,209800.0,19.5871,19.6503,19.5634,19.6345,209800.0
2009-04-29 10:40:00,24.86,25.0,24.86,24.94,353400.0,19.6345,19.745,19.6345,19.6977,353400.0
2009-04-29 10:45:00,24.94,25.0,24.85,24.98,297300.0,19.6977,19.745,19.6266,19.7292,297300.0
2009-04-29 10:50:00,24.97,25.0,24.92,24.93,172800.0,19.7214,19.745,19.6819,19.6898,172800.0
2009-04-29 10:55:00,24.93,25.0,24.9,25.0,180700.0,19.6898,19.745,19.6661,19.745,180700.0
2009-04-29 11:00:00,25.0,25.0,24.91,24.94,194900.0,19.745,19.745,19.674,19.6977,194900.0
2009-04-29 11:05:00,24.94,24.96,24.92,24.95,157900.0,19.6977,19.7135,19.6819,19.7056,157900.0
2009-04-29 11:10:00,24.94,25.0,24.89,24.99,279100.0,19.6977,19.745,19.6582,19.7371,279100.0
2009-04-29 11:15:00,24.98,24.99,24.91,24.97,174200.0,19.7292,19.7371,19.674,19.7214,174200.0
2009-04-29 11:20:00,24.96,25.1,24.96,25.1,317400.0,19.7135,19.824,19.7135,19.824,317400.0
2009-04-29 11:25:00,25.1,25.17,25.03,25.07,439800.0,19.824,19.8793,19.7687,19.8003,439800.0
2009-04-29 11:30:00,25.08,25.14,24.95,24.97,276600.0,19.8082,19.8556,19.7056,19.7214,276600.0
2009-04-29 11:35:00,24.97,25.0,24.89,24.91,177700.0,19.7214,19.745,19.6582,19.674,177700.0
2009-04-29 11:40:00,24.91,24.95,24.8,24.85,188500.0,19.674,19.7056,19.5871,19.6266,188500.0
2009-04-29 11:45:00,24.85,24.95,24.84,24.87,174300.0,19.6266,19.7056,19.6187,19.6424,174300.0
2009-04-29 11:50:00,24.87,24.95,24.85,24.93,94200.0,19.6424,19.7056,19.6266,19.6898,94200.0
2009-04-29 11:55:00,24.92,24.92,24.8,24.81,77000.0,19.6819,19.6819,19.5871,19.595,77000.0
2009-04-29 12:00:00,24.81,24.9,24.8,24.86,71200.0,19.595,19.6661,19.5871,19.6345,71200.0
2009-04-29 12:05:00,24.86,24.89,24.8,24.8,100300.0,19.6345,19.6582,19.5871,19.5871,100300.0
2009-04-29 12:10:00,24.8,24.8,24.73,24.77,109800.0,19.5871,19.5871,19.5318,19.5634,109800.0
2009-04-29 12:15:00,24.76,24.88,24.75,24.86,197600.0,19.5555,19.6503,19.5476,19.6345,197600.0
2009-04-29 12:20:00,24.86,24.93,24.82,24.93,97000.0,19.6345,19.6898,19.6029,19.6898,97000.0
2009-04-29 12:25:00,24.93,25.0,24.87,24.95,132100.0,19.6898,19.745,19.6424,19.7056,132100.0
2009-04-29 12:30:00,24.96,24.99,24.89,24.99,92600.0,19.7135,19.7371,19.6582,19.7371,92600.0
2009-04-29 12:35:00,24.98,24.99,24.83,24.83,62500.0,19.7292,19.7371,19.6108,19.6108,62500.0
2009-04-29 12:40:00,24.84,24.97,24.84,24.9,93200.0,19.6187,19.7214,19.6187,19.6661,93200.0
2009-04-29 12:45:00,24.9,24.94,24.88,24.94,35100.0,19.6661,19.6977,19.6503,19.6977,35100.0
2009-04-29 12:50:00,24.94,24.98,24.91,24.98,79800.0,19.6977,19.7292,19.674,19.7292,79800.0
2009-04-29 12:55:00,24.98,25.08,24.98,25.08,123700.0,19.7292,19.8082,19.7292,19.8082,123700.0
2009-04-29 13:00:00,25.08,25.1,25.05,25.09,85300.0,19.8082,19.824,19.7845,19.8161,85300.0
2009-04-29 13:05:00,25.09,25.13,25.06,25.11,213100.0,19.8161,19.8477,19.7924,19.8319,213100.0
2009-04-29 13:10:00,25.11,25.13,25.09,25.12,67700.0,19.8319,19.8477,19.8161,19.8398,67700.0
2009-04-29 13:15:00,25.12,25.2,25.09,25.19,207800.0,19.8398,19.903,19.8161,19.8951,207800.0
2009-04-29 13:20:00,25.19,25.32,25.16,25.31,563200.0,19.8951,19.9978,19.8714,19.9899,563200.0
2009-04-29 13:25:00,25.31,25.47,25.23,25.47,390400.0,19.9899,20.1163,19.9267,20.1163,390400.0
2009-04-29 13:30:00,25.47,25.47,25.35,25.42,271000.0,20.1163,20.1163,20.0215,20.0768,271000.0
2009-04-29 13:35:00,25.42,25.45,25.27,25.28,224700.0,20.0768,20.1005,19.9583,19.9662,224700.0
2009-04-29 13:40:00,25.27,25.31,25.24,25.24,113800.0,19.9583,19.9899,19.9346,19.9346,113800.0
2009-04-29 13:45:00,25.25,25.25,25.18,25.19,81100.0,19.9425,19.9425,19.8872,19.8951,81100.0
2009-04-29 13:50:00,25.18,25.23,25.16,25.19,94200.0,19.8872,19.9267,19.8714,19.8951,94200.0
2009-04-29 13:55:00,25.19,25.2,25.09,25.12,115800.0,19.8951,19.903,19.8161,19.8398,115800.0
2009-04-29 14:00:00,25.12,25.18,25.07,25.14,149800.0,19.8398,19.8872,19.8003,19.8556,149800.0
2009-04-29 14:05:00,25.15,25.19,25.1,25.1,164800.0,19.8635,19.8951,19.824,19.824,164800.0
2009-04-29 14:10:00,25.11,25.2,25.08,25.1,100200.0,19.8319,19.903,19.8082,19.824,100200.0
2009-04-29 14:15:00,25.1,25.29,24.93,25.0,373200.0,19.824,19.9741,19.6898,19.745,373200.0
2009-04-29 14:20:00,25.01,25.14,24.94,24.98,400800.0,19.7529,19.8556,19.6977,19.7292,400800.0
2009-04-29 14:25:00,24.99,25.1,24.97,25.09,282100.0,19.7371,19.824,19.7214,19.8161,282100.0
2009-04-29 14:30:00,25.09,25.41,25.05,25.34,453000.0,19.8161,20.0689,19.7845,20.0136,453000.0
2009-04-29 14:35:00,25.35,25.44,25.29,25.3,420400.0,20.0215,20.0926,19.9741,19.982,420400.0
2009-04-29 14:40:00,25.3,25.38,25.14,25.24,289300.0,19.982,20.0452,19.8556,19.9346,289300.0
2009-04-29 14:45:00,25.24,25.28,25.12,25.19,281400.0,19.9346,19.9662,19.8398,19.8951,281400.0
2009-04-29 14:50:00,25.17,25.25,25.15,25.17,229000.0,19.8793,19.9425,19.8635,19.8793,229000.0
2009-04-29 14:55:00,25.17,25.17,25.05,25.1,408200.0,19.8793,19.8793,19.7845,19.824,408200.0
2009-04-29 15:00:00,25.1,25.1,24.99,25.02,528000.0,19.824,19.824,19.7371,19.7608,528000.0
2009-04-29 15:05:00,25.02,25.09,24.99,25.05,371900.0,19.7608,19.8161,19.7371,19.7845,371900.0
2009-04-29 15:10:00,25.05,25.06,24.9,24.94,374100.0,19.7845,19.7924,19.6661,19.6977,374100.0
2009-04-29 15:15:00,24.94,25.01,24.88,24.91,355300.0,19.6977,19.7529,19.6503,19.674,355300.0
2009-04-29 15:20:00,24.9,24.94,24.82,24.86,331400.0,19.6661,19.6977,19.6029,19.6345,331400.0
2009-04-29 15:25:00,24.86,24.88,24.71,24.71,534800.0,19.6345,19.6503,19.516,19.516,534800.0
2009-04-29 15:30:00,24.72,24.72,24.58,24.64,809100.0,19.5239,19.5239,19.4133,19.4607,809100.0
2009-04-29 15:35:00,24.64,24.75,24.59,24.73,706100.0,19.4607,19.5476,19.4212,19.5318,706100.0
2009-04-29 15:40:00,24.74,24.87,24.72,24.79,644900.0,19.5397,19.6424,19.5239,19.5792,644900.0
2009-04-29 15:45:00,24.8,24.82,24.5,24.54,1022900.0,19.5871,19.6029,19.3501,19.3817,1022900.0
2009-04-29 15:50:00,24.55,24.78,24.5,24.69,1011800.0,19.3896,19.5713,19.3501,19.5002,1011800.0
2009-04-29 15:55:00,24.69,24.99,24.5,24.97,1644900.0,19.5002,19.7371,19.3501,19.7214,1644900.0
2009-04-30 09:30:00,25.72,25.78,25.22,25.46,653000.0,20.3137,20.3611,19.9188,20.1084,653000.0
2009-04-30 09:35:00,25.46,25.58,25.42,25.5,490500.0,20.1084,20.2031,20.0768,20.1399,490500.0
2009-04-30 09:40:00,25.5,25.64,25.47,25.63,492400.0,20.1399,20.2505,20.1163,20.2426,492400.0
2009-04-30 09:45:00,25.64,25.73,25.5,25.56,496000.0,20.2505,20.3216,20.1399,20.1873,496000.0
2009-04-30 09:50:00,25.57,25.73,25.5,25.65,605500.0,20.1952,20.3216,20.1399,20.2584,605500.0
2009-04-30 09:55:00,25.65,25.78,25.58,25.77,619800.0,20.2584,20.3611,20.2031,20.3532,619800.0
2009-04-30 10:00:00,25.77,25.92,25.76,25.88,577700.0,20.3532,20.4717,20.3453,20.4401,577700.0
2009-04-30 10:05:00,25.89,25.99,25.82,25.82,544100.0,20.448,20.5269,20.3927,20.3927,544100.0
2009-04-30 10:10:00,25.83,25.92,25.68,25.86,470300.0,20.4006,20.4717,20.2821,20.4243,470300.0
2009-04-30 10:15:00,25.84,26.0,25.77,25.91,604000.0,20.4085,20.5348,20.3532,20.4638,604000.0
2009-04-30 10:20:00,25.91,26.0,25.81,25.96,296400.0,20.4638,20.5348,20.3848,20.5033,296400.0
2009-04-30 10:25:00,25.96,26.12,25.94,26.12,537700.0,20.5033,20.6296,20.4875,20.6296,537700.0
2009-04-30 10:30:00,26.12,26.2,26.08,26.09,467100.0,20.6296,20.6928,20.598,20.6059,467100.0
2009-04-30 10:35:00,26.11,26.15,26.08,26.15,258300.0,20.6217,20.6533,20.598,20.6533,258300.0
2009-04-30 10:40:00,26.15,26.15,25.98,25.98,458000.0,20.6533,20.6533,20.5191,20.5191,458000.0
2009-04-30 10:45:00,25.99,26.1,25.96,26.06,357300.0,20.5269,20.6138,20.5033,20.5822,357300.0
2009-04-30 10:50:00,26.05,26.08,26.01,26.06,278600.0,20.5743,20.598,20.5427,20.5822,278600.0
2009-04-30 10:55:00,26.04,26.1,25.95,26.06,341700.0,20.5664,20.6138,20.4954,20.5822,341700.0
2009-04-30 11:00:00,26.07,26.15,26.01,26.15,315600.0,20.5901,20.6533,20.5427,20.6533,315600.0
2009-04-30 11:05:00,26.14,26.21,26.14,26.2,527900.0,20.6454,20.7007,20.6454,20.6928,527900.0
2009-04-30 11:10:00,26.19,26.3,26.16,26.3,403000.0,20.6849,20.7718,20.6612,20.7718,403000.0
2009-04-30 11:15:00,26.3,26.33,26.2,26.2,366100.0,20.7718,20.7955,20.6928,20.6928,366100.0
2009-04-30 11:20:00,26.2,26.2,26.11,26.11,226400.0,20.6928,20.6928,20.6217,20.6217,226400.0
2009-04-30 11:25:00,26.12,26.22,26.11,26.21,242500.0,20.6296,20.7086,20.6217,20.7007,242500.0
2009-04-30 11:30:00,26.22,26.25,26.12,26.16,260800.0,20.7086,20.7323,20.6296,20.6612,260800.0
2009-04-30 11:35:00,26.16,26.16,26.03,26.05,243200.0,20.6612,20.6612,20.5585,20.5743,243200.0
2009-04-30 11:40:00,26.04,26.09,25.92,26.03,299200.0,20.5664,20.6059,20.4717,20.5585,299200.0
2009-04-30 11:45:00,26.03,26.06,25.93,26.03,157800.0,20.5585,20.5822,20.4796,20.5585,157800.0
2009-04-30 11:50:00,26.02,26.04,25.86,25.88,356300.0,20.5506,20.5664,20.4243,20.4401,356300.0
2009-04-30 11:55:00,25.88,26.05,25.85,25.91,236400.0,20.4401,20.5743,20.4164,20.4638,236400.0
2009-04-30 12:00:00,25.92,26.05,25.82,25.86,281900.0,20.4717,20.5743,20.3927,20.4243,281900.0
2009-04-30 12:05:00,25.85,26.04,25.84,26.04,193400.0,20.4164,20.5664,20.4085,20.5664,193400.0
2009-04-30 12:10:00,26.03,26.15,26.01,26.08,162200.0,20.5585,20.6533,20.5427,20.598,162200.0
2009-04-30 12:15:00,26.08,26.12,26.04,26.11,123600.0,20.598,20.6296,20.5664,20.6217,123600.0
2009-04-30 12:20:00,26.1,26.19,26.05,26.1,231600.0,20.6138,20.6849,20.5743,20.6138,231600.0
2009-04-30 12:25:00,26.1,26.16,26.06,26.14,176800.0,20.6138,20.6612,20.5822,20.6454,176800.0
2009-04-30 12:30:00,26.14,26.15,25.96,26.03,398600.0,20.6454,20.6533,20.5033,20.5585,398600.0
2009-04-30 12:35:00,26.03,26.07,25.95,26.02,272400.0,20.5585,20.5901,20.4954,20.5506,272400.0
2009-04-30 12:40:00,26.02,26.05,25.94,26.01,312600.0,20.5506,20.5743,20.4875,20.5427,312600.0
2009-04-30 12:45:00,26.01,26.05,25.81,25.84,503600.0,20.5427,20.5743,20.3848,20.4085,503600.0
2009-04-30 12:50:00,25.84,26.04,25.8,26.04,513400.0,20.4085,20.5664,20.3769,20.5664,513400.0
2009-04-30 12:55:00,26.03,26.03,25.91,26.02,217600.0,20.5585,20.5585,20.4638,20.5506,217600.0
2009-04-30 13:00:00,26.02,26.05,25.82,25.85,536800.0,20.5506,20.5743,20.3927,20.4164,536800.0
2009-04-30 13:05:00,25.85,25.93,24.96,25.21,2950700.0,20.4164,20.4796,19.7135,19.9109,2950700.0
2009-04-30 13:10:00,25.21,25.4,24.91,25.27,1534900.0,19.9109,20.061,19.674,19.9583,1534900.0
2009-04-30 13:15:00,25.27,25.38,25.17,25.3,454100.0,19.9583,20.0452,19.8793,19.982,454100.0
2009-04-30 13:20:00,25.3,25.36,24.98,24.99,697900.0,19.982,20.0294,19.7292,19.7371,697900.0
2009-04-30 13:25:00,24.98,25.28,24.94,25.25,958400.0,19.7292,19.9662,19.6977,19.9425,958400.0
2009-04-30 13:30:00,25.23,25.26,25.16,25.25,415700.0,19.9267,19.9504,19.8714,19.9425,415700.0
2009-04-30 13:35:00,25.25,25.36,25.2,25.29,496700.0,19.9425,20.0294,19.903,19.9741,496700.0
2009-04-30 13:40:00,25.29,25.5,25.25,25.44,344000.0,19.9741,20.1399,19.9425,20.0926,344000.0
2009-04-30 13:45:00,25.46,25.58,25.42,25.52,351700.0,20.1084,20.2031,20.0768,20.1557,351700.0
2009-04-30 13:50:00,25.51,25.52,25.39,25.49,213500.0,20.1478,20.1557,20.0531,20.132,213500.0
2009-04-30 13:55:00,25.49,25.58,25.45,25.45,207500.0,20.132,20.2031,20.1005,20.1005,207500.0
2009-04-30 14:00:00,25.47,25.54,25.45,25.5,191500.0,20.1163,20.1715,20.1005,20.1399,191500.0
2009-04-30 14:05:00,25.5,25.52,25.44,25.47,228000.0,20.1399,20.1557,20.0926,20.1163,228000.0
2009-04-30 14:10:00,25.47,25.48,25.3,25.4,286500.0,20.1163,20.1242,19.982,20.061,286500.0
2009-04-30 14:15:00,25.41,25.53,25.33,25.51,334100.0,20.0689,20.1636,20.0057,20.1478,334100.0
2009-04-30 14:20:00,25.51,25.67,25.5,25.6,398300.0,20.1478,20.2742,20.1399,20.2189,398300.0
2009-04-30 14:25:00,25.6,25.65,25.54,25.63,262000.0,20.2189,20.2584,20.1715,20.2426,262000.0
2009-04-30 14:30:00,25.64,25.65,25.55,25.59,222700.0,20.2505,20.2584,20.1794,20.211,222700.0
2009-04-30 14:35:00,25.59,25.74,25.57,25.72,246400.0,20.211,20.3295,20.1952,20.3137,246400.0
2009-04-30 14:40:00,25.72,25.76,25.56,25.56,278900.0,20.3137,20.3453,20.1873,20.1873,278900.0
2009-04-30 14:45:00,25.56,25.72,25.55,25.67,262400.0,20.1873,20.3137,20.1794,20.2742,262400.0
2009-04-30 14:50:00,25.66,25.8,25.65,25.79,284400.0,20.2663,20.3769,20.2584,20.369,284400.0
2009-04-30 14:55:00,25.79,25.88,25.77,25.85,330600.0,20.369,20.4401,20.3532,20.4164,330600.0
2009-04-30 15:00:00,25.85,25.88,25.59,25.69,503300.0,20.4164,20.4401,20.211,20.29,503300.0
2009-04-30 15:05:00,25.69,25.72,25.51,25.7,480100.0,20.29,20.3137,20.1478,20.2979,480100.0
2009-04-30 15:10:00,25.69,25.73,25.65,25.67,335400.0,20.29,20.3216,20.2584,20.2742,335400.0
2009-04-30 15:15:00,25.66,25.73,25.46,25.56,528200.0,20.2663,20.3216,20.1084,20.1873,528200.0
2009-04-30 15:20:00,25.55,25.6,25.47,25.5,346800.0,20.1794,20.2189,20.1163,20.1399,346800.0
2009-04-30 15:25:00,25.5,25.64,25.48,25.6,281100.0,20.1399,20.2505,20.1242,20.2189,281100.0
2009-04-30 15:30:00,25.6,25.75,25.57,25.65,385600.0,20.2189,20.3374,20.1952,20.2584,385600.0
2009-04-30 15:35:00,25.66,25.73,25.63,25.65,527200.0,20.2663,20.3216,20.2426,20.2584,527200.0
2009-04-30 15:40:00,25.65,25.67,25.6,25.64,507400.0,20.2584,20.2742,20.2189,20.2505,507400.0
2009-04-30 15:45:00,25.65,25.76,25.59,25.62,472000.0,20.2584,20.3453,20.211,20.2347,472000.0
2009-04-30 15:50:00,25.62,25.66,25.51,25.51,794100.0,20.2347,20.2663,20.1478,20.1478,794100.0
2009-04-30 15:55:00,25.51,25.52,25.2,25.23,1888600.0,20.1478,20.1557,19.903,19.9267,1888600.0
2009-05-01 09:30:00,24.98,25.06,24.9,24.96,651300.0,19.7292,19.7924,19.6661,19.7135,651300.0
2009-05-01 09:35:00,24.95,24.97,24.58,24.67,830500.0,19.7056,19.7214,19.4133,19.4844,830500.0
2009-05-01 09:40:00,24.66,24.75,24.5,24.55,723100.0,19.4765,19.5476,19.3501,19.3896,723100.0
2009-05-01 09:45:00,24.55,24.8,24.46,24.78,513200.0,19.3896,19.5871,19.3186,19.5713,513200.0
2009-05-01 09:50:00,24.76,24.98,24.71,24.96,314700.0,19.5555,19.7292,19.516,19.7135,314700.0
2009-05-01 09:55:00,24.97,25.3,24.96,25.14,512600.0,19.7214,19.982,19.7135,19.8556,512600.0
2009-05-01 10:00:00,25.15,25.4,25.03,25.03,720200.0,19.8635,20.061,19.7687,19.7687,720200.0
2009-05-01 10:05:00,25.04,25.29,25.0,25.0,307900.0,19.7766,19.9741,19.745,19.745,307900.0
2009-05-01 10:10:00,25.0,25.02,24.54,24.83,378800.0,19.745,19.7608,19.3817,19.6108,378800.0
2009-05-01 10:15:00,24.82,24.9,24.75,24.75,324300.0,19.6029,19.6661,19.5476,19.5476,324300.0
2009-05-01 10:20:00,24.76,24.93,24.73,24.91,437600.0,19.5555,19.6898,19.5318,19.674,437600.0
2009-05-01 10:25:00,24.91,25.03,24.84,25.02,275100.0,19.674,19.7687,19.6187,19.7608,275100.0
2009-05-01 10:30:00,25.02,25.06,24.82,24.95,335300.0,19.7608,19.7924,19.6029,19.7056,335300.0
2009-05-01 10:35:00,24.95,25.14,24.93,24.98,404200.0,19.7056,19.8556,19.6898,19.7292,404200.0
2009-05-01 10:40:00,24.97,25.0,24.89,24.93,153000.0,19.7214,19.745,19.6582,19.6898,153000.0
2009-05-01 10:45:00,24.94,25.07,24.86,24.96,233700.0,19.6977,19.8003,19.6345,19.7135,233700.0
2009-05-01 10:50:00,24.97,25.04,24.92,24.95,159800.0,19.7214,19.7766,19.6819,19.7056,159800.0
2009-05-01 10:55:00,24.95,24.98,24.88,24.91,343600.0,19.7056,19.7292,19.6503,19.674,343600.0
2009-05-01 11:00:00,24.91,24.95,24.85,24.9,324700.0,19.674,19.7056,19.6266,19.6661,324700.0
2009-05-01 11:05:00,24.9,24.99,24.84,24.95,234100.0,19.6661,19.7371,19.6187,19.7056,234100.0
2009-05-01 11:10:00,24.97,25.07,24.92,25.0,216700.0,19.7214,19.8003,19.6819,19.745,216700.0
2009-05-01 11:15:00,25.0,25.04,24.9,24.94,180200.0,19.745,19.7766,19.6661,19.6977,180200.0
2009-05-01 11:20:00,24.93,25.0,24.91,24.97,176300.0,19.6898,19.745,19.674,19.7214,176300.0
2009-05-01 11:25:00,24.97,25.0,24.9,24.96,181200.0,19.7214,19.745,19.6661,19.7135,181200.0
2009-05-01 11:30:00,24.97,25.0,24.92,24.93,157500.0,19.7214,19.745,19.6819,19.6898,157500.0
2009-05-01 11:35:00,24.95,25.01,24.92,25.0,172200.0,19.7056,19.7529,19.6819,19.745,172200.0
2009-05-01 11:40:00,25.0,25.02,24.93,24.93,220200.0,19.745,19.7608,19.6898,19.6898,220200.0
2009-05-01 11:45:00,24.93,24.98,24.88,24.95,248200.0,19.6898,19.7292,19.6503,19.7056,248200.0
2009-05-01 11:50:00,24.95,24.99,24.87,24.91,161600.0,19.7056,19.7371,19.6424,19.674,161600.0
2009-05-01 11:55:00,24.91,24.91,24.8,24.88,210900.0,19.674,19.674,19.5871,19.6503,210900.0
2009-05-01 12:00:00,24.88,24.92,24.78,24.83,189100.0,19.6503,19.6819,19.5713,19.6108,189100.0
2009-05-01 12:05:00,24.83,24.92,24.81,24.88,101100.0,19.6108,19.6819,19.595,19.6503,101100.0
2009-05-01 12:10:00,24.87,24.95,24.82,24.93,83400.0,19.6424,19.7056,19.6029,19.6898,83400.0
2009-05-01 12:15:00,24.93,25.0,24.91,24.98,109100.0,19.6898,19.745,19.674,19.7292,109100.0
2009-05-01 12:20:00,24.98,25.0,24.94,24.99,96600.0,19.7292,19.745,19.6977,19.7371,96600.0
2009-05-01 12:25:00,24.99,25.04,24.96,24.98,314900.0,19.7371,19.7766,19.7135,19.7292,314900.0
2009-05-01 12:30:00,24.97,25.02,24.92,24.96,117400.0,19.7214,19.7608,19.6819,19.7135,117400.0
2009-05-01 12:35:00,24.96,24.98,24.91,24.93,209100.0,19.7135,19.7292,19.674,19.6898,209100.0
2009-05-01 12:40:00,24.94,24.97,24.92,24.94,118300.0,19.6977,19.7214,19.6819,19.6977,118300.0
2009-05-01 12:45:00,24.94,24.99,24.91,24.99,69800.0,19.6977,19.7371,19.674,19.7371,69800.0
2009-05-01 12:50:00,24.99,25.03,24.87,24.89,169200.0,19.7371,19.7687,19.6424,19.6582,169200.0
2009-05-01 12:55:00,24.9,24.98,24.88,24.89,160300.0,19.6661,19.7292,19.6503,19.6582,160300.0
2009-05-01 13:00:00,24.89,24.91,24.83,24.84,154600.0,19.6582,19.674,19.6108,19.6187,154600.0
2009-05-01 13:05:00,24.85,24.93,24.82,24.9,145700.0,19.6266,19.6898,19.6029,19.6661,145700.0
2009-05-01 13:10:00,24.9,24.95,24.83,24.95,149600.0,19.6661,19.7056,19.6108,19.7056,149600.0
2009-05-01 13:15:00,24.95,25.0,24.95,24.98,112800.0,19.7056,19.745,19.7056,19.7292,112800.0
2009-05-01 13:20:00,24.98,24.98,24.88,24.89,163300.0,19.7292,19.7292,19.6503,19.6582,163300.0
2009-05-01 13:25:00,24.89,24.92,24.85,24.89,79900.0,19.6582,19.6819,19.6266,19.6582,79900.0
2009-05-01 13:30:00,24.89,24.96,24.88,24.93,84000.0,19.6582,19.7135,19.6503,19.6898,84000.0
2009-05-01 13:35:00,24.93,25.0,24.88,24.94,145400.0,19.6898,19.745,19.6503,19.6977,145400.0
2009-05-01 13:40:00,24.94,25.07,24.93,24.95,186200.0,19.6977,19.8003,19.6898,19.7056,186200.0
2009-05-01 13:45:00,24.95,24.99,24.85,24.86,249500.0,19.7056,19.7371,19.6266,19.6345,249500.0
2009-05-01 13:50:00,24.87,24.88,24.8,24.84,216200.0,19.6424,19.6503,19.5871,19.6187,216200.0
2009-05-01 13:55:00,24.83,24.87,24.81,24.81,133500.0,19.6108,19.6424,19.595,19.595,133500.0
2009-05-01 14:00:00,24.82,24.89,24.79,24.8,149800.0,19.6029,19.6582,19.5792,19.5871,149800.0
2009-05-01 14:05:00,24.79,24.85,24.79,24.83,140500.0,19.5792,19.6266,19.5792,19.6108,140500.0
2009-05-01 14:10:00,24.84,24.84,24.78,24.79,205500.0,19.6187,19.6187,19.5713,19.5792,205500.0
2009-05-01 14:15:00,24.8,24.82,24.75,24.75,106000.0,19.5871,19.6029,19.5476,19.5476,106000.0
2009-05-01 14:20:00,24.76,24.84,24.75,24.78,105100.0,19.5555,19.6187,19.5476,19.5713,105100.0
2009-05-01 14:25:00,24.78,24.83,24.75,24.75,127800.0,19.5713,19.6108,19.5476,19.5476,127800.0
2009-05-01 14:30:00,24.75,24.76,24.65,24.65,317500.0,19.5476,19.5555,19.4686,19.4686,317500.0
2009-05-01 14:35:00,24.65,24.69,24.6,24.6,272900.0,19.4686,19.5002,19.4291,19.4291,272900.0
2009-05-01 14:40:00,24.6,24.61,24.55,24.57,264100.0,19.4291,19.437,19.3896,19.4054,264100.0
2009-05-01 14:45:00,24.57,24.67,24.51,24.6,218200.0,19.4054,19.4844,19.358,19.4291,218200.0
2009-05-01 14:50:00,24.59,24.63,24.53,24.54,146000.0,19.4212,19.4528,19.3738,19.3817,146000.0
2009-05-01 14:55:00,24.55,24.58,24.52,24.57,114500.0,19.3896,19.4133,19.3659,19.4054,114500.0
2009-05-01 15:00:00,24.57,24.71,24.55,24.65,218000.0,19.4054,19.516,19.3896,19.4686,218000.0
2009-05-01 15:05:00,24.66,24.73,24.53,24.54,215700.0,19.4765,19.5318,19.3738,19.3817,215700.0
2009-05-01 15:10:00,24.55,24.56,24.09,24.09,1743000.0,19.3896,19.3975,19.0263,19.0263,1743000.0
2009-05-01 15:15:00,24.09,24.11,23.58,23.92,2310300.0,19.0263,19.0421,18.6235,18.8921,2310300.0
2009-05-01 15:20:00,23.92,23.93,23.73,23.85,1282900.0,18.8921,18.9,18.742,18.8368,1282900.0
2009-05-01 15:25:00,23.85,23.99,23.84,23.9,668400.0,18.8368,18.9473,18.8289,18.8763,668400.0
2009-05-01 15:30:00,23.9,24.01,23.84,23.91,798400.0,18.8763,18.9631,18.8289,18.8842,798400.0
2009-05-01 15:35:00,23.92,24.21,23.91,24.15,705500.0,18.8921,19.1211,18.8842,19.0737,705500.0
2009-05-01 15:40:00,24.16,24.3,24.08,24.26,601200.0,19.0816,19.1922,19.0184,19.1606,601200.0
2009-05-01 15:45:00,24.25,24.25,24.0,24.07,533200.0,19.1527,19.1527,18.9552,19.0105,533200.0
2009-05-01 15:50:00,24.07,24.19,24.06,24.13,660800.0,19.0105,19.1053,19.0026,19.0579,660800.0
2009-05-01 15:55:00,24.13,24.36,23.99,24.25,1706400.0,19.0579,19.2396,18.9473,19.1527,1706400.0
2009-05-04 09:30:00,24.56,24.7,24.41,24.48,540100.0,19.3975,19.5081,19.2791,19.3343,540100.0
2009-05-04 09:35:00,24.47,24.64,24.35,24.44,426000.0,19.3265,19.4607,19.2317,19.3028,426000.0
2009-05-04 09:40:00,24.45,25.02,24.41,24.9,718900.0,19.3107,19.7608,19.2791,19.6661,718900.0
2009-05-04 09:45:00,24.9,25.12,24.81,25.11,480400.0,19.6661,19.8398,19.595,19.8319,480400.0
2009-05-04 09:50:00,25.12,25.12,24.91,25.12,347400.0,19.8398,19.8398,19.674,19.8398,347400.0
2009-05-04 09:55:00,25.12,25.53,25.1,25.51,751100.0,19.8398,20.1636,19.824,20.1478,751100.0
2009-05-04 10:00:00,25.5,25.58,25.39,25.4,698200.0,20.1399,20.2031,20.0531,20.061,698200.0
2009-05-04 10:05:00,25.4,25.43,25.17,25.2,488000.0,20.061,20.0847,19.8793,19.903,488000.0
2009-05-04 10:10:00,25.2,25.37,25.16,25.32,468200.0,19.903,20.0373,19.8714,19.9978,468200.0
2009-05-04 10:15:00,25.32,25.4,25.27,25.33,556000.0,19.9978,20.061,19.9583,20.0057,556000.0
2009-05-04 10:20:00,25.33,25.42,25.26,25.29,351500.0,20.0057,20.0768,19.9504,19.9741,351500.0
2009-05-04 10:25:00,25.28,25.35,25.23,25.33,223400.0,19.9662,20.0215,19.9267,20.0057,223400.0
2009-05-04 10:30:00,25.33,25.48,25.24,25.46,796500.0,20.0057,20.1242,19.9346,20.1084,796500.0
2009-05-04 10:35:00,25.46,25.58,25.42,25.52,617500.0,20.1084,20.2031,20.0768,20.1557,617500.0
2009-05-04 10:40:00,25.52,25.6,25.38,25.47,365000.0,20.1557,20.2189,20.0452,20.1163,365000.0
2009-05-04 10:45:00,25.47,25.47,25.35,25.4,175300.0,20.1163,20.1163,20.0215,20.061,175300.0
2009-05-04 10:50:00,25.4,25.53,25.4,25.5,207700.0,20.061,20.1636,20.061,20.1399,207700.0
2009-05-04 10:55:00,25.5,25.51,25.43,25.46,290400.0,20.1399,20.1478,20.0847,20.1084,290400.0
2009-05-04 11:00:00,25.47,25.62,25.39,25.56,513600.0,20.1163,20.2347,20.0531,20.1873,513600.0
2009-05-04 11:05:00,25.56,25.66,25.56,25.6,503200.0,20.1873,20.2663,20.1873,20.2189,503200.0
2009-05-04 11:10:00,25.6,25.78,25.59,25.71,371100.0,20.2189,20.3611,20.211,20.3058,371100.0
2009-05-04 11:15:00,25.7,25.74,25.56,25.57,150700.0,20.2979,20.3295,20.1873,20.1952,150700.0
2009-05-04 11:20:00,25.58,25.67,25.57,25.61,116000.0,20.2031,20.2742,20.1952,20.2268,116000.0
2009-05-04 11:25:00,25.6,25.62,25.53,25.61,241900.0,20.2189,20.2347,20.1636,20.2268,241900.0
2009-05-04 11:30:00,25.61,25.7,25.56,25.68,101300.0,20.2268,20.2979,20.1873,20.2821,101300.0
2009-05-04 11:35:00,25.7,25.71,25.56,25.59,122800.0,20.2979,20.3058,20.1873,20.211,122800.0
2009-05-04 11:40:00,25.58,25.68,25.54,25.62,223000.0,20.2031,20.2821,20.1715,20.2347,223000.0
2009-05-04 11:45:00,25.62,25.68,25.61,25.65,136300.0,20.2347,20.2821,20.2268,20.2584,136300.0
2009-05-04 11:50:00,25.65,25.75,25.63,25.69,147100.0,20.2584,20.3374,20.2426,20.29,147100.0
2009-05-04 11:55:00,25.69,25.84,25.65,25.8,251900.0,20.29,20.4085,20.2584,20.3769,251900.0
2009-05-04 12:00:00,25.8,25.81,25.69,25.8,176900.0,20.3769,20.3848,20.29,20.3769,176900.0
2009-05-04 12:05:00,25.81,25.86,25.71,25.73,165800.0,20.3848,20.4243,20.3058,20.3216,165800.0
2009-05-04 12:10:00,25.73,25.83,25.68,25.75,177700.0,20.3216,20.4006,20.2821,20.3374,177700.0
2009-05-04 12:15:00,25.75,25.76,25.57,25.66,272700.0,20.3374,20.3453,20.1952,20.2663,272700.0
2009-05-04 12:20:00,25.65,25.72,25.52,25.55,171300.0,20.2584,20.3137,20.1557,20.1794,171300.0
2009-05-04 12:25:00,25.56,25.64,25.51,25.58,127200.0,20.1873,20.2505,20.1478,20.2031,127200.0
2009-05-04 12:30:00,25.58,25.63,25.52,25.58,96600.0,20.2031,20.2426,20.1557,20.2031,96600.0
2009-05-04 12:35:00,25.58,25.69,25.54,25.64,374800.0,20.2031,20.29,20.1715,20.2505,374800.0
2009-05-04 12:40:00,25.63,25.73,25.61,25.64,507600.0,20.2426,20.3216,20.2268,20.2505,507600.0
2009-05-04 12:45:00,25.65,25.68,25.6,25.6,148300.0,20.2584,20.2821,20.2189,20.2189,148300.0
2009-05-04 12:50:00,25.6,25.67,25.59,25.65,107100.0,20.2189,20.2742,20.211,20.2584,107100.0
2009-05-04 12:55:00,25.66,25.68,25.56,25.63,222200.0,20.2663,20.2821,20.1873,20.2426,222200.0
2009-05-04 13:00:00,25.63,25.7,25.58,25.7,167600.0,20.2426,20.2979,20.2031,20.2979,167600.0
2009-05-04 13:05:00,25.7,25.76,25.69,25.74,145700.0,20.2979,20.3453,20.29,20.3295,145700.0
2009-05-04 13:10:00,25.74,25.88,25.71,25.8,261800.0,20.3295,20.4401,20.3058,20.3769,261800.0
2009-05-04 13:15:00,25.8,25.82,25.75,25.78,154900.0,20.3769,20.3927,20.3374,20.3611,154900.0
2009-05-04 13:20:00,25.78,25.9,25.77,25.89,177300.0,20.3611,20.4559,20.3532,20.448,177300.0
2009-05-04 13:25:00,25.89,25.9,25.83,25.87,145300.0,20.448,20.4559,20.4006,20.4322,145300.0
2009-05-04 13:30:00,25.86,25.93,25.83,25.92,294700.0,20.4243,20.4796,20.4006,20.4717,294700.0
2009-05-04 13:35:00,25.92,25.95,25.86,25.94,477300.0,20.4717,20.4954,20.4243,20.4875,477300.0
2009-05-04 13:40:00,25.94,26.19,25.93,26.18,605800.0,20.4875,20.6849,20.4796,20.677,605800.0
2009-05-04 13:45:00,26.16,26.27,26.09,26.11,383500.0,20.6612,20.7481,20.6059,20.6217,383500.0
2009-05-04 13:50:00,26.1,26.17,26.0,26.01,186500.0,20.6138,20.6691,20.5348,20.5427,186500.0
2009-05-04 13:55:00,26.01,26.1,25.99,26.1,240600.0,20.5427,20.6138,20.5269,20.6138,240600.0
2009-05-04 14:00:00,26.1,26.29,26.07,26.29,373500.0,20.6138,20.7639,20.5901,20.7639,373500.0
2009-05-04 14:05:00,26.29,26.3,26.16,26.2,350700.0,20.7639,20.7718,20.6612,20.6928,350700.0
2009-05-04 14:10:00,26.2,26.29,26.19,26.28,206000.0,20.6928,20.7639,20.6849,20.756,206000.0
2009-05-04 14:15:00,26.28,26.52,26.26,26.5,524500.0,20.756,20.9455,20.7402,20.9297,524500.0
2009-05-04 14:20:00,26.5,26.66,26.5,26.63,552900.0,20.9297,21.0561,20.9297,21.0324,552900.0
2009-05-04 14:25:00,26.62,26.79,26.6,26.7,428700.0,21.0245,21.1588,21.0087,21.0877,428700.0
2009-05-04 14:30:00,26.69,26.73,26.64,26.67,869400.0,21.0798,21.1114,21.0403,21.064,869400.0
2009-05-04 14:35:00,26.68,26.71,26.59,26.61,513500.0,21.0719,21.0956,21.0008,21.0166,513500.0
2009-05-04 14:40:00,26.62,26.62,26.44,26.45,326700.0,21.0245,21.0245,20.8824,20.8903,326700.0
2009-05-04 14:45:00,26.45,26.52,26.35,26.4,444400.0,20.8903,20.9455,20.8113,20.8508,444400.0
2009-05-04 14:50:00,26.4,26.41,26.14,26.14,447100.0,20.8508,20.8587,20.6454,20.6454,447100.0
2009-05-04 14:55:00,26.15,26.15,25.91,26.05,501000.0,20.6533,20.6533,20.4638,20.5743,501000.0
2009-05-04 15:00:00,26.04,26.12,25.99,26.06,408600.0,20.5664,20.6296,20.5269,20.5822,408600.0
2009-05-04 15:05:00,26.06,26.35,26.06,26.3,771900.0,20.5822,20.8113,20.5822,20.7718,771900.0
2009-05-04 15:10:00,26.3,26.37,26.21,26.23,781500.0,20.7718,20.8271,20.7007,20.7165,781500.0
2009-05-04 15:15:00,26.23,26.29,26.21,26.25,380200.0,20.7165,20.7639,20.7007,20.7323,380200.0
2009-05-04 15:20:00,26.26,26.3,26.24,26.24,462800.0,20.7402,20.7718,20.7244,20.7244,462800.0
2009-05-04 15:25:00,26.24,26.34,26.23,26.3,378200.0,20.7244,20.8034,20.7165,20.7718,378200.0
2009-05-04 15:30:00,26.3,26.47,26.28,26.38,713700.0,20.7718,20.9061,20.756,20.835,713700.0
2009-05-04 15:35:00,26.38,26.57,26.35,26.55,716900.0,20.835,20.985,20.8113,20.9692,716900.0
2009-05-04 15:40:00,26.55,26.64,26.5,26.6,729200.0,20.9692,21.0403,20.9297,21.0087,729200.0
2009-05-04 15:45:00,26.6,26.92,26.53,26.9,1078200.0,21.0087,21.2615,20.9534,21.2457,1078200.0
2009-05-04 15:50:00,26.88,27.15,26.8,27.13,1858500.0,21.2299,21.4431,21.1667,21.4273,1858500.0
2009-05-04 15:55:00,27.12,27.39,27.05,27.39,2976000.0,21.4194,21.6327,21.3641,21.6327,2976000.0
2009-05-05 09:30:00,26.95,27.1,26.75,26.92,827600.0,21.2852,21.4036,21.1272,21.2615,827600.0
2009-05-05 09:35:00,26.86,27.0,26.67,26.74,595700.0,21.2141,21.3246,21.064,21.1193,595700.0
2009-05-05 09:40:00,26.74,26.92,26.6,26.62,431700.0,21.1193,21.2615,21.0087,21.0245,431700.0
2009-05-05 09:45:00,26.62,26.76,26.47,26.69,695800.0,21.0245,21.1351,20.9061,21.0798,695800.0
2009-05-05 09:50:00,26.77,26.98,26.68,26.97,711500.0,21.143,21.3089,21.0719,21.301,711500.0
2009-05-05 09:55:00,26.97,27.1,26.94,26.98,848600.0,21.301,21.4036,21.2773,21.3089,848600.0
2009-05-05 10:00:00,27.0,27.17,26.94,27.05,642900.0,21.3246,21.4589,21.2773,21.3641,642900.0
2009-05-05 10:05:00,27.06,27.17,26.98,27.01,496900.0,21.372,21.4589,21.3089,21.3325,496900.0
2009-05-05 10:10:00,27.02,27.21,27.02,27.12,379900.0,21.3404,21.4905,21.3404,21.4194,379900.0
2009-05-05 10:15:00,27.11,27.17,27.05,27.14,260500.0,21.4115,21.4589,21.3641,21.4352,260500.0
2009-05-05 10:20:00,27.14,27.15,26.96,27.03,351700.0,21.4352,21.4431,21.2931,21.3483,351700.0
2009-05-05 10:25:00,27.04,27.07,26.96,27.07,351100.0,21.3562,21.3799,21.2931,21.3799,351100.0
2009-05-05 10:30:00,27.06,27.1,26.92,26.96,740200.0,21.372,21.4036,21.2615,21.2931,740200.0
2009-05-05 10:35:00,26.96,26.99,26.67,26.81,347400.0,21.2931,21.3168,21.064,21.1746,347400.0
2009-05-05 10:40:00,26.8,26.81,26.46,26.61,378600.0,21.1667,21.1746,20.8982,21.0166,378600.0
2009-05-05 10:45:00,26.61,26.64,26.52,26.53,335800.0,21.0166,21.0403,20.9455,20.9534,335800.0
2009-05-05 10:50:00,26.53,26.75,26.42,26.74,409600.0,20.9534,21.1272,20.8666,21.1193,409600.0
2009-05-05 10:55:00,26.74,26.75,26.61,26.67,325700.0,21.1193,21.1272,21.0166,21.064,325700.0
2009-05-05 11:00:00,26.67,26.75,26.64,26.72,278000.0,21.064,21.1272,21.0403,21.1035,278000.0
2009-05-05 11:05:00,26.71,26.72,26.57,26.61,172500.0,21.0956,21.1035,20.985,21.0166,172500.0
2009-05-05 11:10:00,26.6,26.83,26.59,26.8,214400.0,21.0087,21.1904,21.0008,21.1667,214400.0
2009-05-05 11:15:00,26.8,26.93,26.79,26.85,229400.0,21.1667,21.2694,21.1588,21.2062,229400.0
2009-05-05 11:20:00,26.85,26.89,26.74,26.87,253700.0,21.2062,21.2378,21.1193,21.222,253700.0
2009-05-05 11:25:00,26.87,27.0,26.84,26.92,145300.0,21.222,21.3246,21.1983,21.2615,145300.0
2009-05-05 11:30:00,26.92,27.06,26.9,26.95,275300.0,21.2615,21.372,21.2457,21.2852,275300.0
2009-05-05 11:35:00,26.95,27.2,26.92,27.06,256900.0,21.2852,21.4826,21.2615,21.372,256900.0
2009-05-05 11:40:00,27.06,27.2,27.05,27.19,180200.0,21.372,21.4826,21.3641,21.4747,180200.0
2009-05-05 11:45:00,27.19,27.2,27.08,27.12,154200.0,21.4747,21.4826,21.3878,21.4194,154200.0
2009-05-05 11:50:00,27.12,27.13,26.96,26.98,147600.0,21.4194,21.4273,21.2931,21.3089,147600.0
2009-05-05 11:55:00,26.98,27.15,26.98,27.06,114100.0,21.3089,21.4431,21.3089,21.372,114100.0
2009-05-05 12:00:00,27.06,27.1,26.87,26.96,206400.0,21.372,21.4036,21.222,21.2931,206400.0
2009-05-05 12:05:00,26.95,27.05,26.95,27.04,133600.0,21.2852,21.3641,21.2852,21.3562,133600.0
2009-05-05 12:10:00,27.05,27.08,27.0,27.02,107300.0,21.3641,21.3878,21.3246,21.3404,107300.0
2009-05-05 12:15:00,27.02,27.08,27.01,27.04,162400.0,21.3404,21.3878,21.3325,21.3562,162400.0
2009-05-05 12:20:00,27.04,27.15,27.04,27.05,237900.0,21.3562,21.4431,21.3562,21.3641,237900.0
2009-05-05 12:25:00,27.05,27.16,27.03,27.12,96800.0,21.3641,21.451,21.3483,21.4194,96800.0
2009-05-05 12:30:00,27.12,27.18,27.08,27.16,179100.0,21.4194,21.4668,21.3878,21.451,179100.0
2009-05-05 12:35:00,27.17,27.17,27.05,27.08,137800.0,21.4589,21.4589,21.3641,21.3878,137800.0
2009-05-05 12:40:00,27.07,27.12,26.92,26.99,244400.0,21.3799,21.4194,21.2615,21.3168,244400.0
2009-05-05 12:45:00,26.98,27.1,26.98,27.09,109100.0,21.3089,21.4036,21.3089,21.3957,109100.0
2009-05-05 12:50:00,27.1,27.15,26.96,27.06,124600.0,21.4036,21.4431,21.2931,21.372,124600.0
2009-05-05 12:55:00,27.06,27.16,27.04,27.05,77800.0,21.372,21.451,21.3562,21.3641,77800.0
2009-05-05 13:00:00,27.05,27.12,26.96,27.12,98700.0,21.3641,21.4194,21.2931,21.4194,98700.0
2009-05-05 13:05:00,27.12,27.23,27.08,27.08,154000.0,21.4194,21.5063,21.3878,21.3878,154000.0
2009-05-05 13:10:00,27.08,27.2,27.08,27.14,124400.0,21.3878,21.4826,21.3878,21.4352,124400.0
2009-05-05 13:15:00,27.14,27.17,27.04,27.13,227700.0,21.4352,21.4589,21.3562,21.4273,227700.0
2009-05-05 13:20:00,27.13,27.15,27.0,27.01,164500.0,21.4273,21.4431,21.3246,21.3325,164500.0
2009-05-05 13:25:00,27.01,27.05,26.92,26.97,113000.0,21.3325,21.3641,21.2615,21.301,113000.0
2009-05-05 13:30:00,26.97,27.02,26.81,26.87,192800.0,21.301,21.3404,21.1746,21.222,192800.0
2009-05-05 13:35:00,26.87,26.99,26.83,26.96,171900.0,21.222,21.3168,21.1904,21.2931,171900.0
2009-05-05 13:40:00,26.96,26.98,26.87,26.89,111400.0,21.2931,21.3089,21.222,21.2378,111400.0
2009-05-05 13:45:00,26.89,26.96,26.87,26.96,173000.0,21.2378,21.2931,21.222,21.2931,173000.0
2009-05-05 13:50:00,26.95,27.04,26.95,27.01,139600.0,21.2852,21.3562,21.2852,21.3325,139600.0
2009-05-05 13:55:00,27.01,27.02,26.93,26.97,89000.0,21.3325,21.3404,21.2694,21.301,89000.0
2009-05-05 14:00:00,26.98,26.98,26.82,26.86,379700.0,21.3089,21.3089,21.1825,21.2141,379700.0
2009-05-05 14:05:00,26.87,26.92,26.83,26.92,164100.0,21.222,21.2615,21.1904,21.2615,164100.0
2009-05-05 14:10:00,26.91,27.0,26.87,26.95,201800.0,21.2536,21.3246,21.222,21.2852,201800.0
2009-05-05 14:15:00,26.95,26.95,26.81,26.83,246400.0,21.2852,21.2852,21.1746,21.1904,246400.0
2009-05-05 14:20:00,26.83,26.88,26.6,26.61,255600.0,21.1904,21.2299,21.0087,21.0166,255600.0
2009-05-05 14:25:00,26.6,26.65,26.51,26.56,443300.0,21.0087,21.0482,20.9376,20.9771,443300.0
2009-05-05 14:30:00,26.55,26.63,26.5,26.56,265700.0,20.9692,21.0324,20.9297,20.9771,265700.0
2009-05-05 14:35:00,26.55,26.69,26.55,26.67,282400.0,20.9692,21.0798,20.9692,21.064,282400.0
2009-05-05 14:40:00,26.66,26.69,26.58,26.62,202900.0,21.0561,21.0798,20.9929,21.0245,202900.0
2009-05-05 14:45:00,26.62,26.71,26.57,26.69,205600.0,21.0245,21.0956,20.985,21.0798,205600.0
2009-05-05 14:50:00,26.69,26.74,26.63,26.65,177700.0,21.0798,21.1193,21.0324,21.0482,177700.0
2009-05-05 14:55:00,26.65,26.82,26.65,26.66,242400.0,21.0482,21.1825,21.0482,21.0561,242400.0
2009-05-05 15:00:00,26.67,26.72,26.6,26.68,249600.0,21.064,21.1035,21.0087,21.0719,249600.0
2009-05-05 15:05:00,26.67,26.74,26.65,26.66,288400.0,21.064,21.1193,21.0482,21.0561,288400.0
2009-05-05 15:10:00,26.67,26.69,26.51,26.59,340400.0,21.064,21.0798,20.9376,21.0008,340400.0
2009-05-05 15:15:00,26.59,26.66,26.53,26.59,272200.0,21.0008,21.0561,20.9534,21.0008,272200.0
2009-05-05 15:20:00,26.58,26.65,26.55,26.57,326400.0,20.9929,21.0482,20.9692,20.985,326400.0
2009-05-05 15:25:00,26.59,26.63,26.5,26.51,395000.0,21.0008,21.0324,20.9297,20.9376,395000.0
2009-05-05 15:30:00,26.51,26.8,26.5,26.69,378900.0,20.9376,21.1667,20.9297,21.0798,378900.0
2009-05-05 15:35:00,26.69,26.75,26.56,26.57,431400.0,21.0798,21.1272,20.9771,20.985,431400.0
2009-05-05 15:40:00,26.58,26.71,26.57,26.62,430800.0,20.9929,21.0956,20.985,21.0245,430800.0
2009-05-05 15:45:00,26.62,26.67,26.54,26.62,395100.0,21.0245,21.064,20.9613,21.0245,395100.0
2009-05-05 15:50:00,26.63,26.76,26.44,26.52,887400.0,21.0324,21.1351,20.8824,20.9455,887400.0
2009-05-05 15:55:00,26.52,26.6,26.44,26.59,1374000.0,20.9455,21.0087,20.8824,21.0008,1374000.0
2009-05-06 09:30:00,27.27,27.84,27.22,27.75,947200.0,21.5379,21.9881,21.4984,21.917,947200.0
2009-05-06 09:35:00,27.76,27.8,27.29,27.29,763100.0,21.9249,21.9565,21.5537,21.5537,763100.0
2009-05-06 09:40:00,27.29,27.4,26.81,27.07,648400.0,21.5537,21.6406,21.1746,21.3799,648400.0
2009-05-06 09:45:00,27.09,27.42,27.03,27.4,728000.0,21.3957,21.6564,21.3483,21.6406,728000.0
2009-05-06 09:50:00,27.39,27.58,27.28,27.46,1032900.0,21.6327,21.7827,21.5458,21.688,1032900.0
2009-05-06 09:55:00,27.46,27.5,27.1,27.14,677600.0,21.688,21.7196,21.4036,21.4352,677600.0
2009-05-06 10:00:00,27.13,27.22,26.8,26.84,725300.0,21.4273,21.4984,21.1667,21.1983,725300.0
2009-05-06 10:05:00,26.83,26.96,26.55,26.93,707100.0,21.1904,21.2931,20.9692,21.2694,707100.0
2009-05-06 10:10:00,26.92,26.95,26.73,26.9,493200.0,21.2615,21.2852,21.1114,21.2457,493200.0
2009-05-06 10:15:00,26.9,27.05,26.82,26.87,418000.0,21.2457,21.3641,21.1825,21.222,418000.0
2009-05-06 10:20:00,26.87,26.99,26.66,26.75,396100.0,21.222,21.3168,21.0561,21.1272,396100.0
2009-05-06 10:25:00,26.77,26.8,26.42,26.44,655200.0,21.143,21.1667,20.8666,20.8824,655200.0
2009-05-06 10:30:00,26.44,26.79,26.42,26.77,527900.0,20.8824,21.1588,20.8666,21.143,527900.0
2009-05-06 10:35:00,26.76,26.87,26.69,26.81,443700.0,21.1351,21.222,21.0798,21.1746,443700.0
2009-05-06 10:40:00,26.81,26.89,26.58,26.59,180200.0,21.1746,21.2378,20.9929,21.0008,180200.0
2009-05-06 10:45:00,26.59,26.7,26.44,26.49,333700.0,21.0008,21.0877,20.8824,20.9219,333700.0
2009-05-06 10:50:00,26.49,26.64,26.48,26.59,288200.0,20.9219,21.0403,20.914,21.0008,288200.0
2009-05-06 10:55:00,26.59,26.87,26.58,26.84,282200.0,21.0008,21.222,20.9929,21.1983,282200.0
2009-05-06 11:00:00,26.84,26.93,26.79,26.89,279900.0,21.1983,21.2694,21.1588,21.2378,279900.0
2009-05-06 11:05:00,26.89,26.94,26.73,26.87,289500.0,21.2378,21.2773,21.1114,21.222,289500.0
2009-05-06 11:10:00,26.87,27.05,26.82,27.05,512700.0,21.222,21.3641,21.1825,21.3641,512700.0
2009-05-06 11:15:00,27.05,27.08,26.91,26.91,322300.0,21.3641,21.3878,21.2536,21.2536,322300.0
2009-05-06 11:20:00,26.91,27.0,26.81,26.91,223900.0,21.2536,21.3246,21.1746,21.2536,223900.0
2009-05-06 11:25:00,26.9,26.99,26.85,26.9,187400.0,21.2457,21.3168,21.2062,21.2457,187400.0
2009-05-06 11:30:00,26.9,26.96,26.84,26.95,215600.0,21.2457,21.2931,21.1983,21.2852,215600.0
2009-05-06 11:35:00,26.95,27.15,26.91,27.12,251400.0,21.2852,21.4431,21.2536,21.4194,251400.0
2009-05-06 11:40:00,27.12,27.19,27.1,27.18,202500.0,21.4194,21.4747,21.4036,21.4668,202500.0
2009-05-06 11:45:00,27.18,27.2,27.05,27.16,124400.0,21.4668,21.4826,21.3641,21.451,124400.0
2009-05-06 11:50:00,27.15,27.18,27.05,27.07,136800.0,21.4431,21.4668,21.3641,21.3799,136800.0
2009-05-06 11:55:00,27.07,27.19,27.06,27.18,167000.0,21.3799,21.4747,21.372,21.4668,167000.0
2009-05-06 12:00:00,27.17,27.18,27.1,27.11,140000.0,21.4589,21.4668,21.4036,21.4115,140000.0
2009-05-06 12:05:00,27.11,27.16,27.06,27.1,129200.0,21.4115,21.451,21.372,21.4036,129200.0
2009-05-06 12:10:00,27.1,27.21,27.08,27.2,167900.0,21.4036,21.4905,21.3878,21.4826,167900.0
2009-05-06 12:15:00,27.21,27.32,27.17,27.25,334500.0,21.4905,21.5774,21.4589,21.5221,334500.0
2009-05-06 12:20:00,27.25,27.35,27.17,27.33,224700.0,21.5221,21.6011,21.4589,21.5853,224700.0
2009-05-06 12:25:00,27.33,27.46,27.32,27.43,196100.0,21.5853,21.688,21.5774,21.6643,196100.0
2009-05-06 12:30:00,27.43,27.78,27.37,27.78,786600.0,21.6643,21.9407,21.6169,21.9407,786600.0
2009-05-06 12:35:00,27.78,27.79,27.62,27.67,692700.0,21.9407,21.9486,21.8143,21.8538,692700.0
2009-05-06 12:40:00,27.69,28.04,27.59,27.6,1938000.0,21.8696,22.146,21.7906,21.7985,1938000.0
2009-05-06 12:45:00,27.59,27.77,27.58,27.66,502000.0,21.7906,21.9328,21.7827,21.8459,502000.0
2009-05-06 12:50:00,27.66,27.83,27.66,27.82,457500.0,21.8459,21.9802,21.8459,21.9723,457500.0
2009-05-06 12:55:00,27.81,27.86,27.43,27.52,638900.0,21.9644,22.0039,21.6643,21.7353,638900.0
2009-05-06 13:00:00,27.52,27.61,27.48,27.59,292900.0,21.7353,21.8064,21.7038,21.7906,292900.0
2009-05-06 13:05:00,27.58,27.69,27.55,27.59,233800.0,21.7827,21.8696,21.759,21.7906,233800.0
2009-05-06 13:10:00,27.58,27.65,27.52,27.64,210700.0,21.7827,21.838,21.7353,21.8301,210700.0
2009-05-06 13:15:00,27.64,27.71,27.57,27.69,182200.0,21.8301,21.8854,21.7748,21.8696,182200.0
2009-05-06 13:20:00,27.68,27.83,27.62,27.67,321300.0,21.8617,21.9802,21.8143,21.8538,321300.0
2009-05-06 13:25:00,27.68,27.79,27.61,27.61,174100.0,21.8617,21.9486,21.8064,21.8064,174100.0
2009-05-06 13:30:00,27.6,27.76,27.59,27.68,251400.0,21.7985,21.9249,21.7906,21.8617,251400.0
2009-05-06 13:35:00,27.7,27.8,27.65,27.8,271100.0,21.8775,21.9565,21.838,21.9565,271100.0
2009-05-06 13:40:00,27.8,27.84,27.71,27.84,283900.0,21.9565,21.9881,21.8854,21.9881,283900.0
2009-05-06 13:45:00,27.83,28.09,27.82,27.95,601500.0,21.9802,22.1855,21.9723,22.075,601500.0
2009-05-06 13:50:00,27.97,28.14,27.89,28.12,334100.0,22.0908,22.225,22.0276,22.2092,334100.0
2009-05-06 13:55:00,28.13,28.29,28.07,28.29,431000.0,22.2171,22.3435,22.1697,22.3435,431000.0
2009-05-06 14:00:00,28.3,28.44,28.22,28.4,709600.0,22.3514,22.462,22.2882,22.4304,709600.0
2009-05-06 14:05:00,28.4,28.42,28.15,28.34,559200.0,22.4304,22.4462,22.2329,22.383,559200.0
2009-05-06 14:10:00,28.34,28.45,28.05,28.13,938900.0,22.383,22.4699,22.1539,22.2171,938900.0
2009-05-06 14:15:00,28.14,28.14,27.69,27.81,895300.0,22.225,22.225,21.8696,21.9644,895300.0
2009-05-06 14:20:00,27.81,28.22,27.81,28.15,569900.0,21.9644,22.2882,21.9644,22.2329,569900.0
2009-05-06 14:25:00,28.15,28.15,27.97,28.04,556700.0,22.2329,22.2329,22.0908,22.146,556700.0
2009-05-06 14:30:00,28.04,28.14,27.79,27.86,726200.0,22.146,22.225,21.9486,22.0039,726200.0
2009-05-06 14:35:00,27.86,27.88,27.65,27.81,594800.0,22.0039,22.0197,21.838,21.9644,594800.0
2009-05-06 14:40:00,27.82,27.83,27.57,27.79,740300.0,21.9723,21.9802,21.7748,21.9486,740300.0
2009-05-06 14:45:00,27.8,27.82,27.63,27.68,440400.0,21.9565,21.9723,21.8222,21.8617,440400.0
2009-05-06 14:50:00,27.68,27.81,27.63,27.74,473300.0,21.8617,21.9644,21.8222,21.9091,473300.0
2009-05-06 14:55:00,27.74,27.85,27.28,27.29,757200.0,21.9091,21.996,21.5458,21.5537,757200.0
2009-05-06 15:00:00,27.3,27.5,27.2,27.29,835000.0,21.5616,21.7196,21.4826,21.5537,835000.0
2009-05-06 15:05:00,27.27,27.57,27.27,27.52,548600.0,21.5379,21.7748,21.5379,21.7353,548600.0
2009-05-06 15:10:00,27.52,27.55,27.28,27.3,717000.0,21.7353,21.759,21.5458,21.5616,717000.0
2009-05-06 15:15:00,27.29,27.29,26.75,26.78,1127000.0,21.5537,21.5537,21.1272,21.1509,1127000.0
2009-05-06 15:20:00,26.78,26.89,26.18,26.53,1519600.0,21.1509,21.2378,20.677,20.9534,1519600.0
2009-05-06 15:25:00,26.53,26.63,26.3,26.55,849200.0,20.9534,21.0324,20.7718,20.9692,849200.0
2009-05-06 15:30:00,26.54,26.96,26.5,26.96,779900.0,20.9613,21.2931,20.9297,21.2931,779900.0
2009-05-06 15:35:00,26.96,27.04,26.7,26.79,817000.0,21.2931,21.3562,21.0877,21.1588,817000.0
2009-05-06 15:40:00,26.79,27.16,26.72,27.07,1214800.0,21.1588,21.451,21.1035,21.3799,1214800.0
2009-05-06 15:45:00,27.07,27.33,27.05,27.33,1187400.0,21.3799,21.5853,21.3641,21.5853,1187400.0
2009-05-06 15:50:00,27.33,27.5,26.86,27.04,2078100.0,21.5853,21.7196,21.2141,21.3562,2078100.0
2009-05-06 15:55:00,27.03,27.25,26.98,27.16,2215700.0,21.3483,21.5221,21.3089,21.451,2215700.0
2009-05-07 09:30:00,28.27,28.29,26.66,27.15,2395800.0,22.3277,22.3435,21.0561,21.4431,2395800.0
2009-05-07 09:35:00,27.23,27.4,26.77,27.02,1110700.0,21.5063,21.6406,21.143,21.3404,1110700.0
2009-05-07 09:40:00,27.01,27.09,26.76,26.85,777900.0,21.3325,21.3957,21.1351,21.2062,777900.0
2009-05-07 09:45:00,26.84,27.44,26.82,27.12,1260700.0,21.1983,21.6722,21.1825,21.4194,1260700.0
2009-05-07 09:50:00,27.1,27.5,27.03,27.47,734100.0,21.4036,21.7196,21.3483,21.6959,734100.0
2009-05-07 09:55:00,27.47,27.65,27.44,27.47,885200.0,21.6959,21.838,21.6722,21.6959,885200.0
2009-05-07 10:00:00,27.48,27.7,27.29,27.31,541900.0,21.7038,21.8775,21.5537,21.5695,541900.0
2009-05-07 10:05:00,27.3,27.41,27.08,27.34,913000.0,21.5616,21.6485,21.3878,21.5932,913000.0
2009-05-07 10:10:00,27.34,27.5,27.23,27.34,691300.0,21.5932,21.7196,21.5063,21.5932,691300.0
2009-05-07 10:15:00,27.34,27.6,27.32,27.42,614700.0,21.5932,21.7985,21.5774,21.6564,614700.0
2009-05-07 10:20:00,27.43,27.49,27.28,27.33,499600.0,21.6643,21.7117,21.5458,21.5853,499600.0
2009-05-07 10:25:00,27.33,27.34,27.0,27.11,519600.0,21.5853,21.5932,21.3246,21.4115,519600.0
2009-05-07 10:30:00,27.11,27.34,27.05,27.13,574100.0,21.4115,21.5932,21.3641,21.4273,574100.0
2009-05-07 10:35:00,27.12,27.43,27.0,27.36,636600.0,21.4194,21.6643,21.3246,21.609,636600.0
2009-05-07 10:40:00,27.35,27.4,27.17,27.2,350600.0,21.6011,21.6406,21.4589,21.4826,350600.0
2009-05-07 10:45:00,27.19,27.44,27.17,27.38,330600.0,21.4747,21.6722,21.4589,21.6248,330600.0
2009-05-07 10:50:00,27.4,27.46,27.36,27.44,328700.0,21.6406,21.688,21.609,21.6722,328700.0
2009-05-07 10:55:00,27.43,27.45,27.29,27.4,158300.0,21.6643,21.6801,21.5537,21.6406,158300.0
2009-05-07 11:00:00,27.38,27.46,27.23,27.25,181900.0,21.6248,21.688,21.5063,21.5221,181900.0
2009-05-07 11:05:00,27.24,27.29,27.1,27.1,285900.0,21.5142,21.5537,21.4036,21.4036,285900.0
2009-05-07 11:10:00,27.1,27.19,26.7,26.71,432600.0,21.4036,21.4747,21.0877,21.0956,432600.0
2009-05-07 11:15:00,26.7,27.1,26.7,26.89,412400.0,21.0877,21.4036,21.0877,21.2378,412400.0
2009-05-07 11:20:00,26.89,27.04,26.8,26.86,369200.0,21.2378,21.3562,21.1667,21.2141,369200.0
2009-05-07 11:25:00,26.86,27.04,26.78,27.04,287900.0,21.2141,21.3562,21.1509,21.3562,287900.0
2009-05-07 11:30:00,27.03,27.05,26.86,26.91,325300.0,21.3483,21.3641,21.2141,21.2536,325300.0
2009-05-07 11:35:00,26.91,27.16,26.91,26.96,295800.0,21.2536,21.451,21.2536,21.2931,295800.0
2009-05-07 11:40:00,26.96,27.04,26.93,27.04,174000.0,21.2931,21.3562,21.2694,21.3562,174000.0
2009-05-07 11:45:00,27.03,27.12,26.99,27.09,158500.0,21.3483,21.4194,21.3168,21.3957,158500.0
2009-05-07 11:50:00,27.1,27.35,27.08,27.25,209300.0,21.4036,21.6011,21.3878,21.5221,209300.0
2009-05-07 11:55:00,27.25,27.31,27.18,27.29,189800.0,21.5221,21.5695,21.4668,21.5537,189800.0
2009-05-07 12:00:00,27.29,27.29,26.97,26.97,216500.0,21.5537,21.5537,21.301,21.301,216500.0
2009-05-07 12:05:00,26.97,26.97,26.75,26.76,287400.0,21.301,21.301,21.1272,21.1351,287400.0
2009-05-07 12:10:00,26.76,26.97,26.76,26.92,270300.0,21.1351,21.301,21.1351,21.2615,270300.0
2009-05-07 12:15:00,26.91,26.94,26.85,26.89,146900.0,21.2536,21.2773,21.2062,21.2378,146900.0
2009-05-07 12:20:00,26.88,26.88,26.78,26.83,252700.0,21.2299,21.2299,21.1509,21.1904,252700.0
2009-05-07 12:25:00,26.83,26.83,26.78,26.82,160200.0,21.1904,21.1904,21.1509,21.1825,160200.0
2009-05-07 12:30:00,26.81,26.81,26.71,26.78,187600.0,21.1746,21.1746,21.0956,21.1509,187600.0
2009-05-07 12:35:00,26.79,26.83,26.77,26.79,223400.0,21.1588,21.1904,21.143,21.1588,223400.0
2009-05-07 12:40:00,26.8,27.05,26.8,26.97,226900.0,21.1667,21.3641,21.1667,21.301,226900.0
2009-05-07 12:45:00,26.97,27.02,26.92,26.98,96300.0,21.301,21.3404,21.2615,21.3089,96300.0
2009-05-07 12:50:00,26.98,27.0,26.89,26.97,113500.0,21.3089,21.3246,21.2378,21.301,113500.0
2009-05-07 12:55:00,26.96,27.09,26.96,27.03,143700.0,21.2931,21.3957,21.2931,21.3483,143700.0
2009-05-07 13:00:00,27.03,27.1,26.85,26.91,318200.0,21.3483,21.4036,21.2062,21.2536,318200.0
2009-05-07 13:05:00,26.89,26.92,26.72,26.83,252000.0,21.2378,21.2615,21.1035,21.1904,252000.0
2009-05-07 13:10:00,26.83,26.85,26.67,26.67,240300.0,21.1904,21.2062,21.064,21.064,240300.0
2009-05-07 13:15:00,26.67,26.75,26.62,26.73,244400.0,21.064,21.1272,21.0245,21.1114,244400.0
2009-05-07 13:20:00,26.73,26.86,26.72,26.73,232300.0,21.1114,21.2141,21.1035,21.1114,232300.0
2009-05-07 13:25:00,26.72,26.84,26.7,26.71,162600.0,21.1035,21.1983,21.0877,21.0956,162600.0
2009-05-07 13:30:00,26.71,26.72,26.46,26.51,369500.0,21.0956,21.1035,20.8982,20.9376,369500.0
2009-05-07 13:35:00,26.5,26.64,26.45,26.49,287400.0,20.9297,21.0403,20.8903,20.9219,287400.0
2009-05-07 13:40:00,26.47,26.51,26.3,26.43,350300.0,20.9061,20.9376,20.7718,20.8745,350300.0
2009-05-07 13:45:00,26.43,26.46,26.32,26.33,423800.0,20.8745,20.8982,20.7876,20.7955,423800.0
2009-05-07 13:50:00,26.33,26.35,26.18,26.33,350500.0,20.7955,20.8113,20.677,20.7955,350500.0
2009-05-07 13:55:00,26.32,26.5,26.2,26.5,588200.0,20.7876,20.9297,20.6928,20.9297,588200.0
2009-05-07 14:00:00,26.51,26.51,26.31,26.37,224800.0,20.9376,20.9376,20.7797,20.8271,224800.0
2009-05-07 14:05:00,26.38,26.62,26.38,26.54,341100.0,20.835,21.0245,20.835,20.9613,341100.0
2009-05-07 14:10:00,26.53,26.57,26.27,26.33,248400.0,20.9534,20.985,20.7481,20.7955,248400.0
2009-05-07 14:15:00,26.32,26.46,26.3,26.34,219200.0,20.7876,20.8982,20.7718,20.8034,219200.0
2009-05-07 14:20:00,26.36,26.55,26.33,26.48,204600.0,20.8192,20.9692,20.7955,20.914,204600.0
2009-05-07 14:25:00,26.5,26.64,26.43,26.6,217300.0,20.9297,21.0403,20.8745,21.0087,217300.0
2009-05-07 14:30:00,26.61,26.67,26.49,26.52,390100.0,21.0166,21.064,20.9219,20.9455,390100.0
2009-05-07 14:35:00,26.52,26.62,26.36,26.45,338900.0,20.9455,21.0245,20.8192,20.8903,338900.0
2009-05-07 14:40:00,26.44,26.55,26.33,26.49,372000.0,20.8824,20.9692,20.7955,20.9219,372000.0
2009-05-07 14:45:00,26.5,26.59,26.45,26.55,270600.0,20.9297,21.0008,20.8903,20.9692,270600.0
2009-05-07 14:50:00,26.55,26.66,26.39,26.39,295100.0,20.9692,21.0561,20.8429,20.8429,295100.0
2009-05-07 14:55:00,26.4,26.51,26.3,26.34,287400.0,20.8508,20.9376,20.7718,20.8034,287400.0
2009-05-07 15:00:00,26.34,26.53,26.26,26.38,305900.0,20.8034,20.9534,20.7402,20.835,305900.0
2009-05-07 15:05:00,26.36,26.41,26.1,26.12,691800.0,20.8192,20.8587,20.6138,20.6296,691800.0
2009-05-07 15:10:00,26.12,26.13,25.75,25.84,992200.0,20.6296,20.6375,20.3374,20.4085,992200.0
2009-05-07 15:15:00,25.83,26.01,25.8,25.99,421600.0,20.4006,20.5427,20.3769,20.5269,421600.0
2009-05-07 15:20:00,26.0,26.16,25.94,26.01,774900.0,20.5348,20.6612,20.4875,20.5427,774900.0
2009-05-07 15:25:00,26.03,26.34,25.97,26.19,579600.0,20.5585,20.8034,20.5112,20.6849,579600.0
2009-05-07 15:30:00,26.19,26.24,25.84,25.89,648900.0,20.6849,20.7244,20.4085,20.448,648900.0
2009-05-07 15:35:00,25.88,26.01,25.73,25.84,742600.0,20.4401,20.5427,20.3216,20.4085,742600.0
2009-05-07 15:40:00,25.86,26.06,25.76,26.03,835300.0,20.4243,20.5822,20.3453,20.5585,835300.0
2009-05-07 15:45:00,26.03,26.11,25.93,25.95,662700.0,20.5585,20.6217,20.4796,20.4954,662700.0
2009-05-07 15:50:00,25.95,26.05,25.86,25.96,1058400.0,20.4954,20.5743,20.4243,20.5033,1058400.0
2009-05-07 15:55:00,25.95,26.0,25.75,25.96,1893600.0,20.4954,20.5348,20.3374,20.5033,1893600.0
2009-05-08 09:30:00,26.15,26.35,25.75,26.05,1197500.0,20.6533,20.8113,20.3374,20.5743,1197500.0
2009-05-08 09:35:00,26.06,26.8,26.05,26.7,1146200.0,20.5822,21.1667,20.5743,21.0877,1146200.0
2009-05-08 09:40:00,26.73,27.54,26.72,27.16,1182900.0,21.1114,21.7511,21.1035,21.451,1182900.0
2009-05-08 09:45:00,27.16,27.34,26.97,27.05,561400.0,21.451,21.5932,21.301,21.3641,561400.0
2009-05-08 09:50:00,27.05,27.11,26.91,27.06,664200.0,21.3641,21.4115,21.2536,21.372,664200.0
2009-05-08 09:55:00,27.07,27.33,26.94,27.26,642600.0,21.3799,21.5853,21.2773,21.53,642600.0
2009-05-08 10:00:00,27.26,27.7,27.13,27.64,907400.0,21.53,21.8775,21.4273,21.8301,907400.0
2009-05-08 10:05:00,27.64,27.7,27.42,27.69,859700.0,21.8301,21.8775,21.6564,21.8696,859700.0
2009-05-08 10:10:00,27.7,27.72,27.5,27.61,652400.0,21.8775,21.8933,21.7196,21.8064,652400.0
2009-05-08 10:15:00,27.61,27.63,27.42,27.58,902700.0,21.8064,21.8222,21.6564,21.7827,902700.0
2009-05-08 10:20:00,27.58,27.69,27.4,27.65,567600.0,21.7827,21.8696,21.6406,21.838,567600.0
2009-05-08 10:25:00,27.65,27.66,27.21,27.24,553400.0,21.838,21.8459,21.4905,21.5142,553400.0
2009-05-08 10:30:00,27.25,27.27,26.87,26.97,845000.0,21.5221,21.5379,21.222,21.301,845000.0
2009-05-08 10:35:00,26.98,27.11,26.79,27.02,503100.0,21.3089,21.4115,21.1588,21.3404,503100.0
2009-05-08 10:40:00,27.01,27.1,26.85,26.96,355100.0,21.3325,21.4036,21.2062,21.2931,355100.0
2009-05-08 10:45:00,26.96,27.05,26.77,26.82,385900.0,21.2931,21.3641,21.143,21.1825,385900.0
2009-05-08 10:50:00,26.82,26.91,26.67,26.87,273100.0,21.1825,21.2536,21.064,21.222,273100.0
2009-05-08 10:55:00,26.88,26.97,26.81,26.89,266700.0,21.2299,21.301,21.1746,21.2378,266700.0
2009-05-08 11:00:00,26.89,27.05,26.88,26.96,326400.0,21.2378,21.3641,21.2299,21.2931,326400.0
2009-05-08 11:05:00,26.98,27.09,26.93,27.05,258200.0,21.3089,21.3957,21.2694,21.3641,258200.0
2009-05-08 11:10:00,27.05,27.07,26.91,27.03,194000.0,21.3641,21.3799,21.2536,21.3483,194000.0
2009-05-08 11:15:00,27.03,27.34,26.96,27.24,348700.0,21.3483,21.5932,21.2931,21.5142,348700.0
2009-05-08 11:20:00,27.25,27.29,27.08,27.15,199000.0,21.5221,21.5537,21.3878,21.4431,199000.0
2009-05-08 11:25:00,27.15,27.23,27.1,27.21,214600.0,21.4431,21.5063,21.4036,21.4905,214600.0
2009-05-08 11:30:00,27.23,27.42,27.19,27.39,241600.0,21.5063,21.6564,21.4747,21.6327,241600.0
2009-05-08 11:35:00,27.4,27.41,27.14,27.22,327100.0,21.6406,21.6485,21.4352,21.4984,327100.0
2009-05-08 11:40:00,27.23,27.36,27.19,27.31,164400.0,21.5063,21.609,21.4747,21.5695,164400.0
2009-05-08 11:45:00,27.31,27.49,27.3,27.47,328900.0,21.5695,21.7117,21.5616,21.6959,328900.0
2009-05-08 11:50:00,27.46,27.59,27.46,27.49,229300.0,21.688,21.7906,21.688,21.7117,229300.0
2009-05-08 11:55:00,27.49,27.58,27.42,27.54,142700.0,21.7117,21.7827,21.6564,21.7511,142700.0
2009-05-08 12:00:00,27.55,27.7,27.47,27.62,255100.0,21.759,21.8775,21.6959,21.8143,255100.0
2009-05-08 12:05:00,27.63,27.73,27.61,27.62,315200.0,21.8222,21.9012,21.8064,21.8143,315200.0
2009-05-08 12:10:00,27.62,27.7,27.57,27.69,164200.0,21.8143,21.8775,21.7748,21.8696,164200.0
2009-05-08 12:15:00,27.69,27.86,27.65,27.84,424600.0,21.8696,22.0039,21.838,21.9881,424600.0
2009-05-08 12:20:00,27.85,27.89,27.62,27.73,300300.0,21.996,22.0276,21.8143,21.9012,300300.0
2009-05-08 12:25:00,27.72,27.73,27.5,27.5,258800.0,21.8933,21.9012,21.7196,21.7196,258800.0
2009-05-08 12:30:00,27.5,27.63,27.45,27.49,182900.0,21.7196,21.8222,21.6801,21.7117,182900.0
2009-05-08 12:35:00,27.49,27.58,27.45,27.58,119300.0,21.7117,21.7827,21.6801,21.7827,119300.0
2009-05-08 12:40:00,27.57,27.64,27.5,27.61,105900.0,21.7748,21.8301,21.7196,21.8064,105900.0
2009-05-08 12:45:00,27.61,27.63,27.42,27.53,159200.0,21.8064,21.8222,21.6564,21.7432,159200.0
2009-05-08 12:50:00,27.54,27.62,27.47,27.59,116500.0,21.7511,21.8143,21.6959,21.7906,116500.0
2009-05-08 12:55:00,27.59,27.81,27.59,27.8,200500.0,21.7906,21.9644,21.7906,21.9565,200500.0
2009-05-08 13:00:00,27.79,27.89,27.75,27.87,188900.0,21.9486,22.0276,21.917,22.0118,188900.0
2009-05-08 13:05:00,27.87,27.92,27.8,27.9,284800.0,22.0118,22.0513,21.9565,22.0355,284800.0
2009-05-08 13:10:00,27.9,27.9,27.75,27.83,128400.0,22.0355,22.0355,21.917,21.9802,128400.0
2009-05-08 13:15:00,27.82,27.86,27.71,27.78,115700.0,21.9723,22.0039,21.8854,21.9407,115700.0
2009-05-08 13:20:00,27.78,27.94,27.77,27.89,252700.0,21.9407,22.0671,21.9328,22.0276,252700.0
2009-05-08 13:25:00,27.89,27.9,27.71,27.75,145200.0,22.0276,22.0355,21.8854,21.917,145200.0
2009-05-08 13:30:00,27.75,27.77,27.6,27.68,182900.0,21.917,21.9328,21.7985,21.8617,182900.0
2009-05-08 13:35:00,27.68,27.75,27.63,27.74,139700.0,21.8617,21.917,21.8222,21.9091,139700.0
2009-05-08 13:40:00,27.74,27.78,27.66,27.71,126700.0,21.9091,21.9407,21.8459,21.8854,126700.0
2009-05-08 13:45:00,27.71,27.83,27.63,27.69,165900.0,21.8854,21.9802,21.8222,21.8696,165900.0
2009-05-08 13:50:00,27.72,27.74,27.62,27.72,127100.0,21.8933,21.9091,21.8143,21.8933,127100.0
2009-05-08 13:55:00,27.71,27.75,27.48,27.5,225100.0,21.8854,21.917,21.7038,21.7196,225100.0
2009-05-08 14:00:00,27.5,27.76,27.48,27.74,271900.0,21.7196,21.9249,21.7038,21.9091,271900.0
2009-05-08 14:05:00,27.74,27.89,27.74,27.85,270300.0,21.9091,22.0276,21.9091,21.996,270300.0
2009-05-08 14:10:00,27.85,28.14,27.85,28.12,597100.0,21.996,22.225,21.996,22.2092,597100.0
2009-05-08 14:15:00,28.13,28.23,28.12,28.2,540800.0,22.2171,22.2961,22.2092,22.2724,540800.0
2009-05-08 14:20:00,28.2,28.2,27.97,28.03,553300.0,22.2724,22.2724,22.0908,22.1381,553300.0
2009-05-08 14:25:00,28.03,28.07,27.88,27.96,547200.0,22.1381,22.1697,22.0197,22.0829,547200.0
2009-05-08 14:30:00,27.95,28.05,27.95,28.05,178500.0,22.075,22.1539,22.075,22.1539,178500.0
2009-05-08 14:35:00,28.05,28.06,27.98,28.05,232100.0,22.1539,22.1618,22.0987,22.1539,232100.0
2009-05-08 14:40:00,28.05,28.07,27.84,27.89,393800.0,22.1539,22.1697,21.9881,22.0276,393800.0
2009-05-08 14:45:00,27.89,28.25,27.86,28.25,657100.0,22.0276,22.3119,22.0039,22.3119,657100.0
2009-05-08 14:50:00,28.24,28.27,28.16,28.19,317300.0,22.304,22.3277,22.2408,22.2645,317300.0
2009-05-08 14:55:00,28.19,28.19,28.02,28.11,221000.0,22.2645,22.2645,22.1302,22.2013,221000.0
2009-05-08 15:00:00,28.12,28.2,28.06,28.13,307100.0,22.2092,22.2724,22.1618,22.2171,307100.0
2009-05-08 15:05:00,28.13,28.14,27.9,28.09,368400.0,22.2171,22.225,22.0355,22.1855,368400.0
2009-05-08 15:10:00,28.07,28.1,27.85,27.85,368000.0,22.1697,22.1934,21.996,21.996,368000.0
2009-05-08 15:15:00,27.86,28.02,27.74,27.94,436800.0,22.0039,22.1302,21.9091,22.0671,436800.0
2009-05-08 15:20:00,27.94,28.11,27.92,28.09,392100.0,22.0671,22.2013,22.0513,22.1855,392100.0
2009-05-08 15:25:00,28.1,28.25,28.1,28.17,415600.0,22.1934,22.3119,22.1934,22.2487,415600.0
2009-05-08 15:30:00,28.17,28.23,27.97,28.05,627900.0,22.2487,22.2961,22.0908,22.1539,627900.0
2009-05-08 15:35:00,28.05,28.18,28.02,28.1,499500.0,22.1539,22.2566,22.1302,22.1934,499500.0
2009-05-08 15:40:00,28.1,28.25,28.05,28.24,862700.0,22.1934,22.3119,22.1539,22.304,862700.0
2009-05-08 15:45:00,28.23,28.3,28.19,28.28,596100.0,22.2961,22.3514,22.2645,22.3356,596100.0
2009-05-08 15:50:00,28.28,28.3,28.0,28.18,1269000.0,22.3356,22.3514,22.1145,22.2566,1269000.0
2009-05-08 15:55:00,28.18,28.43,28.06,28.39,2260800.0,22.2566,22.4541,22.1618,22.4225,2260800.0
2009-05-11 09:30:00,27.27,27.28,26.95,27.08,948300.0,21.5379,21.5458,21.2852,21.3878,948300.0
2009-05-11 09:35:00,27.09,27.27,26.83,27.01,832600.0,21.3957,21.5379,21.1904,21.3325,832600.0
2009-05-11 09:40:00,27.0,27.05,26.76,26.88,762700.0,21.3246,21.3641,21.1351,21.2299,762700.0
2009-05-11 09:45:00,26.88,26.92,26.7,26.76,774600.0,21.2299,21.2615,21.0877,21.1351,774600.0
2009-05-11 09:50:00,26.77,27.0,26.72,26.9,558700.0,21.143,21.3246,21.1035,21.2457,558700.0
2009-05-11 09:55:00,26.91,27.11,26.88,26.98,399200.0,21.2536,21.4115,21.2299,21.3089,399200.0
2009-05-11 10:00:00,26.98,27.0,26.9,26.99,320600.0,21.3089,21.3246,21.2457,21.3168,320600.0
2009-05-11 10:05:00,27.0,27.21,26.95,27.07,305400.0,21.3246,21.4905,21.2852,21.3799,305400.0
2009-05-11 10:10:00,27.07,27.19,26.99,27.04,497300.0,21.3799,21.4747,21.3168,21.3562,497300.0
2009-05-11 10:15:00,27.04,27.08,26.91,26.92,396600.0,21.3562,21.3878,21.2536,21.2615,396600.0
2009-05-11 10:20:00,26.91,26.94,26.75,26.81,415500.0,21.2536,21.2773,21.1272,21.1746,415500.0
2009-05-11 10:25:00,26.8,27.02,26.77,26.78,289300.0,21.1667,21.3404,21.143,21.1509,289300.0
2009-05-11 10:30:00,26.79,26.8,26.7,26.7,284100.0,21.1588,21.1667,21.0877,21.0877,284100.0
2009-05-11 10:35:00,26.7,26.88,26.65,26.81,254500.0,21.0877,21.2299,21.0482,21.1746,254500.0
2009-05-11 10:40:00,26.82,27.05,26.78,27.01,205100.0,21.1825,21.3641,21.1509,21.3325,205100.0
2009-05-11 10:45:00,27.01,27.16,27.0,27.01,314700.0,21.3325,21.451,21.3246,21.3325,314700.0
2009-05-11 10:50:00,27.0,27.29,26.97,27.29,425500.0,21.3246,21.5537,21.301,21.5537,425500.0
2009-05-11 10:55:00,27.28,27.34,27.08,27.1,485800.0,21.5458,21.5932,21.3878,21.4036,485800.0
2009-05-11 11:00:00,27.1,27.2,27.01,27.13,286700.0,21.4036,21.4826,21.3325,21.4273,286700.0
2009-05-11 11:05:00,27.14,27.15,27.04,27.11,234500.0,21.4352,21.4431,21.3562,21.4115,234500.0
2009-05-11 11:10:00,27.11,27.19,27.06,27.17,139900.0,21.4115,21.4747,21.372,21.4589,139900.0
2009-05-11 11:15:00,27.16,27.26,27.16,27.21,218200.0,21.451,21.53,21.451,21.4905,218200.0
2009-05-11 11:20:00,27.22,27.25,27.17,27.21,148800.0,21.4984,21.5221,21.4589,21.4905,148800.0
2009-05-11 11:25:00,27.22,27.25,27.17,27.18,147900.0,21.4984,21.5221,21.4589,21.4668,147900.0
2009-05-11 11:30:00,27.2,27.25,27.07,27.11,114100.0,21.4826,21.5221,21.3799,21.4115,114100.0
2009-05-11 11:35:00,27.12,27.17,27.06,27.07,113700.0,21.4194,21.4589,21.372,21.3799,113700.0
2009-05-11 11:40:00,27.08,27.11,27.0,27.01,188000.0,21.3878,21.4115,21.3246,21.3325,188000.0
2009-05-11 11:45:00,27.0,27.05,26.95,27.0,207200.0,21.3246,21.3641,21.2852,21.3246,207200.0
2009-05-11 11:50:00,27.0,27.07,26.97,27.04,261600.0,21.3246,21.3799,21.301,21.3562,261600.0
2009-05-11 11:55:00,27.04,27.08,27.01,27.04,129900.0,21.3562,21.3878,21.3325,21.3562,129900.0
2009-05-11 12:00:00,27.03,27.06,26.98,27.02,116600.0,21.3483,21.372,21.3089,21.3404,116600.0
2009-05-11 12:05:00,27.04,27.1,27.0,27.06,101200.0,21.3562,21.4036,21.3246,21.372,101200.0
2009-05-11 12:10:00,27.05,27.09,27.02,27.03,164800.0,21.3641,21.3957,21.3404,21.3483,164800.0
2009-05-11 12:15:00,27.03,27.06,26.96,26.98,172800.0,21.3483,21.372,21.2931,21.3089,172800.0
2009-05-11 12:20:00,26.98,27.0,26.93,26.97,231200.0,21.3089,21.3246,21.2694,21.301,231200.0
2009-05-11 12:25:00,26.97,27.07,26.92,26.92,81200.0,21.301,21.3799,21.2615,21.2615,81200.0
2009-05-11 12:30:00,26.93,26.99,26.91,26.95,156500.0,21.2694,21.3168,21.2536,21.2852,156500.0
2009-05-11 12:35:00,26.95,27.03,26.93,26.97,112200.0,21.2852,21.3483,21.2694,21.301,112200.0
2009-05-11 12:40:00,26.97,27.0,26.91,26.97,193900.0,21.301,21.3246,21.2536,21.301,193900.0
2009-05-11 12:45:00,26.97,27.0,26.88,26.88,98200.0,21.301,21.3246,21.2299,21.2299,98200.0
2009-05-11 12:50:00,26.89,26.91,26.75,26.77,243500.0,21.2378,21.2536,21.1272,21.143,243500.0
2009-05-11 12:55:00,26.77,26.77,26.65,26.68,235400.0,21.143,21.143,21.0482,21.0719,235400.0
2009-05-11 13:00:00,26.68,26.71,26.6,26.61,209400.0,21.0719,21.0956,21.0087,21.0166,209400.0
2009-05-11 13:05:00,26.61,26.68,26.57,26.67,180400.0,21.0166,21.0719,20.985,21.064,180400.0
2009-05-11 13:10:00,26.66,26.76,26.65,26.75,162800.0,21.0561,21.1351,21.0482,21.1272,162800.0
2009-05-11 13:15:00,26.75,26.8,26.7,26.8,173400.0,21.1272,21.1667,21.0877,21.1667,173400.0
2009-05-11 13:20:00,26.8,26.85,26.7,26.76,181300.0,21.1667,21.2062,21.0877,21.1351,181300.0
2009-05-11 13:25:00,26.75,26.82,26.73,26.8,63600.0,21.1272,21.1825,21.1114,21.1667,63600.0
2009-05-11 13:30:00,26.8,26.8,26.67,26.71,117100.0,21.1667,21.1667,21.064,21.0956,117100.0
2009-05-11 13:35:00,26.71,26.82,26.66,26.76,235900.0,21.0956,21.1825,21.0561,21.1351,235900.0
2009-05-11 13:40:00,26.76,26.79,26.68,26.73,190700.0,21.1351,21.1588,21.0719,21.1114,190700.0
2009-05-11 13:45:00,26.72,26.82,26.7,26.81,133200.0,21.1035,21.1825,21.0877,21.1746,133200.0
2009-05-11 13:50:00,26.8,26.82,26.76,26.82,102700.0,21.1667,21.1825,21.1351,21.1825,102700.0
2009-05-11 13:55:00,26.81,26.82,26.65,26.69,140500.0,21.1746,21.1825,21.0482,21.0798,140500.0
2009-05-11 14:00:00,26.69,26.69,26.58,26.6,230800.0,21.0798,21.0798,20.9929,21.0087,230800.0
2009-05-11 14:05:00,26.6,26.7,26.59,26.61,228200.0,21.0087,21.0877,21.0008,21.0166,228200.0
2009-05-11 14:10:00,26.6,26.64,26.56,26.58,139100.0,21.0087,21.0403,20.9771,20.9929,139100.0
2009-05-11 14:15:00,26.58,26.6,26.51,26.57,244800.0,20.9929,21.0087,20.9376,20.985,244800.0
2009-05-11 14:20:00,26.56,26.59,26.51,26.54,175100.0,20.9771,21.0008,20.9376,20.9613,175100.0
2009-05-11 14:25:00,26.54,26.59,26.51,26.59,222300.0,20.9613,21.0008,20.9376,21.0008,222300.0
2009-05-11 14:30:00,26.59,26.65,26.56,26.57,328000.0,21.0008,21.0482,20.9771,20.985,328000.0
2009-05-11 14:35:00,26.57,26.6,26.5,26.5,306700.0,20.985,21.0087,20.9297,20.9297,306700.0
2009-05-11 14:40:00,26.51,26.57,26.5,26.55,269000.0,20.9376,20.985,20.9297,20.9692,269000.0
2009-05-11 14:45:00,26.56,26.67,26.52,26.67,276200.0,20.9771,21.064,20.9455,21.064,276200.0
2009-05-11 14:50:00,26.67,26.76,26.62,26.67,182900.0,21.064,21.1351,21.0245,21.064,182900.0
2009-05-11 14:55:00,26.67,26.67,26.56,26.62,213800.0,21.064,21.064,20.9771,21.0245,213800.0
2009-05-11 15:00:00,26.62,26.66,26.5,26.5,307700.0,21.0245,21.0561,20.9297,20.9297,307700.0
2009-05-11 15:05:00,26.5,26.6,26.46,26.58,405000.0,20.9297,21.0087,20.8982,20.9929,405000.0
2009-05-11 15:10:00,26.58,26.65,26.51,26.55,268800.0,20.9929,21.0482,20.9376,20.9692,268800.0
2009-05-11 15:15:00,26.56,26.57,26.41,26.45,461000.0,20.9771,20.985,20.8587,20.8903,461000.0
2009-05-11 15:20:00,26.45,26.47,26.19,26.21,667100.0,20.8903,20.9061,20.6849,20.7007,667100.0
2009-05-11 15:25:00,26.21,26.39,26.21,26.32,601500.0,20.7007,20.8429,20.7007,20.7876,601500.0
2009-05-11 15:30:00,26.32,26.33,26.13,26.13,540000.0,20.7876,20.7955,20.6375,20.6375,540000.0
2009-05-11 15:35:00,26.14,26.19,26.1,26.11,451400.0,20.6454,20.6849,20.6138,20.6217,451400.0
2009-05-11 15:40:00,26.11,26.28,26.06,26.24,772300.0,20.6217,20.756,20.5822,20.7244,772300.0
2009-05-11 15:45:00,26.23,26.32,26.12,26.15,741700.0,20.7165,20.7876,20.6296,20.6533,741700.0
2009-05-11 15:50:00,26.15,26.2,26.06,26.15,1029100.0,20.6533,20.6928,20.5822,20.6533,1029100.0
2009-05-11 15:55:00,26.15,26.16,26.0,26.11,1824400.0,20.6533,20.6612,20.5348,20.6217,1824400.0
2009-05-12 09:30:00,26.31,26.44,26.05,26.06,657400.0,20.7797,20.8824,20.5743,20.5822,657400.0
2009-05-12 09:35:00,26.05,26.09,25.53,25.55,685300.0,20.5743,20.6059,20.1636,20.1794,685300.0
2009-05-12 09:40:00,25.56,25.74,25.36,25.38,644600.0,20.1873,20.3295,20.0294,20.0452,644600.0
2009-05-12 09:45:00,25.38,25.39,25.16,25.17,794300.0,20.0452,20.0531,19.8714,19.8793,794300.0
2009-05-12 09:50:00,25.18,25.38,25.05,25.31,613400.0,19.8872,20.0452,19.7845,19.9899,613400.0
2009-05-12 09:55:00,25.31,25.35,25.19,25.19,485700.0,19.9899,20.0215,19.8951,19.8951,485700.0
2009-05-12 10:00:00,25.19,25.23,25.08,25.16,337500.0,19.8951,19.9267,19.8082,19.8714,337500.0
2009-05-12 10:05:00,25.16,25.25,25.04,25.19,435800.0,19.8714,19.9425,19.7766,19.8951,435800.0
2009-05-12 10:10:00,25.19,25.19,25.0,25.0,345400.0,19.8951,19.8951,19.745,19.745,345400.0
2009-05-12 10:15:00,25.01,25.11,24.94,25.1,531100.0,19.7529,19.8319,19.6977,19.824,531100.0
2009-05-12 10:20:00,25.1,25.38,24.98,25.27,648200.0,19.824,20.0452,19.7292,19.9583,648200.0
2009-05-12 10:25:00,25.27,25.32,25.07,25.13,445200.0,19.9583,19.9978,19.8003,19.8477,445200.0
2009-05-12 10:30:00,25.14,25.17,25.0,25.07,303200.0,19.8556,19.8793,19.745,19.8003,303200.0
2009-05-12 10:35:00,25.07,25.2,24.99,25.14,304900.0,19.8003,19.903,19.7371,19.8556,304900.0
2009-05-12 10:40:00,25.14,25.24,25.07,25.24,257200.0,19.8556,19.9346,19.8003,19.9346,257200.0
2009-05-12 10:45:00,25.24,25.3,25.19,25.23,298700.0,19.9346,19.982,19.8951,19.9267,298700.0
2009-05-12 10:50:00,25.24,25.38,25.2,25.34,266000.0,19.9346,20.0452,19.903,20.0136,266000.0
2009-05-12 10:55:00,25.32,25.39,25.21,25.33,191100.0,19.9978,20.0531,19.9109,20.0057,191100.0
2009-05-12 11:00:00,25.35,25.43,25.33,25.4,296200.0,20.0215,20.0847,20.0057,20.061,296200.0
2009-05-12 11:05:00,25.39,25.52,25.38,25.43,358500.0,20.0531,20.1557,20.0452,20.0847,358500.0
2009-05-12 11:10:00,25.43,25.48,25.33,25.38,172400.0,20.0847,20.1242,20.0057,20.0452,172400.0
2009-05-12 11:15:00,25.42,25.49,25.36,25.47,157500.0,20.0768,20.132,20.0294,20.1163,157500.0
2009-05-12 11:20:00,25.46,25.49,25.35,25.35,236300.0,20.1084,20.132,20.0215,20.0215,236300.0
2009-05-12 11:25:00,25.34,25.37,25.27,25.35,281000.0,20.0136,20.0373,19.9583,20.0215,281000.0
2009-05-12 11:30:00,25.36,25.39,25.26,25.35,203100.0,20.0294,20.0531,19.9504,20.0215,203100.0
2009-05-12 11:35:00,25.36,25.41,25.31,25.35,134500.0,20.0294,20.0689,19.9899,20.0215,134500.0
2009-05-12 11:40:00,25.34,25.4,25.33,25.4,103800.0,20.0136,20.061,20.0057,20.061,103800.0
2009-05-12 11:45:00,25.39,25.4,25.22,25.23,213300.0,20.0531,20.061,19.9188,19.9267,213300.0
2009-05-12 11:50:00,25.22,25.28,25.11,25.16,328900.0,19.9188,19.9662,19.8319,19.8714,328900.0
2009-05-12 11:55:00,25.15,25.15,25.04,25.04,286900.0,19.8635,19.8635,19.7766,19.7766,286900.0
2009-05-12 12:00:00,25.04,25.13,25.02,25.1,176700.0,19.7766,19.8477,19.7608,19.824,176700.0
2009-05-12 12:05:00,25.1,25.11,24.9,24.95,286700.0,19.824,19.8319,19.6661,19.7056,286700.0
2009-05-12 12:10:00,24.94,24.96,24.87,24.87,186400.0,19.6977,19.7135,19.6424,19.6424,186400.0
2009-05-12 12:15:00,24.87,24.89,24.7,24.71,391300.0,19.6424,19.6582,19.5081,19.516,391300.0
2009-05-12 12:20:00,24.69,24.79,24.68,24.68,257100.0,19.5002,19.5792,19.4923,19.4923,257100.0
2009-05-12 12:25:00,24.69,24.77,24.66,24.75,202000.0,19.5002,19.5634,19.4765,19.5476,202000.0
2009-05-12 12:30:00,24.75,24.87,24.72,24.84,207000.0,19.5476,19.6424,19.5239,19.6187,207000.0
2009-05-12 12:35:00,24.83,24.84,24.73,24.75,156900.0,19.6108,19.6187,19.5318,19.5476,156900.0
2009-05-12 12:40:00,24.8,24.88,24.76,24.76,146200.0,19.5871,19.6503,19.5555,19.5555,146200.0
2009-05-12 12:45:00,24.75,24.94,24.75,24.93,183700.0,19.5476,19.6977,19.5476,19.6898,183700.0
2009-05-12 12:50:00,24.93,24.94,24.79,24.8,203500.0,19.6898,19.6977,19.5792,19.5871,203500.0
2009-05-12 12:55:00,24.8,24.8,24.58,24.58,282300.0,19.5871,19.5871,19.4133,19.4133,282300.0
2009-05-12 13:00:00,24.58,24.64,24.55,24.6,398400.0,19.4133,19.4607,19.3896,19.4291,398400.0
2009-05-12 13:05:00,24.59,24.63,24.51,24.62,372200.0,19.4212,19.4528,19.358,19.4449,372200.0
2009-05-12 13:10:00,24.62,24.8,24.61,24.8,185900.0,19.4449,19.5871,19.437,19.5871,185900.0
2009-05-12 13:15:00,24.8,24.93,24.79,24.92,137600.0,19.5871,19.6898,19.5792,19.6819,137600.0
2009-05-12 13:20:00,24.93,25.01,24.9,24.96,252300.0,19.6898,19.7529,19.6661,19.7135,252300.0
2009-05-12 13:25:00,24.95,25.0,24.93,24.95,120500.0,19.7056,19.745,19.6898,19.7056,120500.0
2009-05-12 13:30:00,24.95,25.04,24.88,25.02,184700.0,19.7056,19.7766,19.6503,19.7608,184700.0
2009-05-12 13:35:00,25.02,25.2,25.01,25.1,277000.0,19.7608,19.903,19.7529,19.824,277000.0
2009-05-12 13:40:00,25.1,25.12,25.01,25.08,225100.0,19.824,19.8398,19.7529,19.8082,225100.0
2009-05-12 13:45:00,25.07,25.16,25.05,25.16,161500.0,19.8003,19.8714,19.7845,19.8714,161500.0
2009-05-12 13:50:00,25.15,25.24,25.1,25.19,210200.0,19.8635,19.9346,19.824,19.8951,210200.0
2009-05-12 13:55:00,25.18,25.2,25.06,25.13,193800.0,19.8872,19.903,19.7924,19.8477,193800.0
2009-05-12 14:00:00,25.12,25.13,25.02,25.07,220400.0,19.8398,19.8477,19.7608,19.8003,220400.0
2009-05-12 14:05:00,25.07,25.15,25.04,25.07,241400.0,19.8003,19.8635,19.7766,19.8003,241400.0
2009-05-12 14:10:00,25.07,25.25,25.06,25.23,236400.0,19.8003,19.9425,19.7924,19.9267,236400.0
2009-05-12 14:15:00,25.23,25.3,25.21,25.3,393700.0,19.9267,19.982,19.9109,19.982,393700.0
2009-05-12 14:20:00,25.3,25.42,25.3,25.39,365400.0,19.982,20.0768,19.982,20.0531,365400.0
2009-05-12 14:25:00,25.39,25.4,25.23,25.25,275500.0,20.0531,20.061,19.9267,19.9425,275500.0
2009-05-12 14:30:00,25.26,25.36,25.21,25.36,250500.0,19.9504,20.0294,19.9109,20.0294,250500.0
2009-05-12 14:35:00,25.34,25.55,25.34,25.5,307600.0,20.0136,20.1794,20.0136,20.1399,307600.0
2009-05-12 14:40:00,25.5,25.61,25.47,25.54,369700.0,20.1399,20.2268,20.1163,20.1715,369700.0
2009-05-12 14:45:00,25.54,25.55,25.38,25.45,287600.0,20.1715,20.1794,20.0452,20.1005,287600.0
2009-05-12 14:50:00,25.44,25.6,25.39,25.57,366900.0,20.0926,20.2189,20.0531,20.1952,366900.0
2009-05-12 14:55:00,25.58,25.83,25.58,25.75,702900.0,20.2031,20.4006,20.2031,20.3374,702900.0
2009-05-12 15:00:00,25.74,26.0,25.74,25.87,609500.0,20.3295,20.5348,20.3295,20.4322,609500.0
2009-05-12 15:05:00,25.87,25.97,25.83,25.91,319500.0,20.4322,20.5112,20.4006,20.4638,319500.0
2009-05-12 15:10:00,25.91,25.94,25.55,25.59,478300.0,20.4638,20.4875,20.1794,20.211,478300.0
2009-05-12 15:15:00,25.59,25.63,25.51,25.51,349100.0,20.211,20.2426,20.1478,20.1478,349100.0
2009-05-12 15:20:00,25.52,25.58,25.4,25.54,374100.0,20.1557,20.2031,20.061,20.1715,374100.0
2009-05-12 15:25:00,25.55,25.7,25.52,25.56,549400.0,20.1794,20.2979,20.1557,20.1873,549400.0
2009-05-12 15:30:00,25.55,25.58,25.4,25.42,267700.0,20.1794,20.2031,20.061,20.0768,267700.0
2009-05-12 15:35:00,25.44,25.66,25.4,25.42,688700.0,20.0926,20.2663,20.061,20.0768,688700.0
2009-05-12 15:40:00,25.42,25.48,25.24,25.31,509400.0,20.0768,20.1242,19.9346,19.9899,509400.0
2009-05-12 15:45:00,25.3,25.38,25.18,25.26,603000.0,19.982,20.0452,19.8872,19.9504,603000.0
2009-05-12 15:50:00,25.25,25.35,25.15,25.24,780000.0,19.9425,20.0215,19.8635,19.9346,780000.0
2009-05-12 15:55:00,25.24,25.46,25.21,25.45,1264300.0,19.9346,20.1084,19.9109,20.1005,1264300.0
2009-05-13 09:30:00,24.69,24.73,24.33,24.45,788400.0,19.5002,19.5318,19.2159,19.3107,788400.0
2009-05-13 09:35:00,24.45,24.45,24.1,24.1,582800.0,19.3107,19.3107,19.0342,19.0342,582800.0
2009-05-13 09:40:00,24.1,24.35,24.05,24.35,852400.0,19.0342,19.2317,18.9947,19.2317,852400.0
2009-05-13 09:45:00,24.34,24.38,24.15,24.35,486100.0,19.2238,19.2554,19.0737,19.2317,486100.0
2009-05-13 09:50:00,24.34,24.54,24.3,24.49,677500.0,19.2238,19.3817,19.1922,19.3422,677500.0
2009-05-13 09:55:00,24.5,24.64,24.41,24.55,512200.0,19.3501,19.4607,19.2791,19.3896,512200.0
2009-05-13 10:00:00,24.54,24.64,24.43,24.56,641900.0,19.3817,19.4607,19.2949,19.3975,641900.0
2009-05-13 10:05:00,24.56,24.67,24.4,24.47,375400.0,19.3975,19.4844,19.2712,19.3265,375400.0
2009-05-13 10:10:00,24.47,24.59,24.44,24.57,224900.0,19.3265,19.4212,19.3028,19.4054,224900.0
2009-05-13 10:15:00,24.59,24.75,24.5,24.61,342000.0,19.4212,19.5476,19.3501,19.437,342000.0
2009-05-13 10:20:00,24.62,24.7,24.54,24.69,202200.0,19.4449,19.5081,19.3817,19.5002,202200.0
2009-05-13 10:25:00,24.68,24.74,24.57,24.72,150400.0,19.4923,19.5397,19.4054,19.5239,150400.0
2009-05-13 10:30:00,24.72,24.79,24.61,24.74,194400.0,19.5239,19.5792,19.437,19.5397,194400.0
2009-05-13 10:35:00,24.74,24.77,24.56,24.6,217200.0,19.5397,19.5634,19.3975,19.4291,217200.0
2009-05-13 10:40:00,24.59,24.61,24.51,24.52,177900.0,19.4212,19.437,19.358,19.3659,177900.0
2009-05-13 10:45:00,24.51,24.59,24.43,24.49,205400.0,19.358,19.4212,19.2949,19.3422,205400.0
2009-05-13 10:50:00,24.49,24.51,24.42,24.42,201000.0,19.3422,19.358,19.287,19.287,201000.0
2009-05-13 10:55:00,24.41,24.47,24.34,24.36,188800.0,19.2791,19.3265,19.2238,19.2396,188800.0
2009-05-13 11:00:00,24.36,24.45,24.34,24.41,153700.0,19.2396,19.3107,19.2238,19.2791,153700.0
2009-05-13 11:05:00,24.41,24.44,24.32,24.38,187800.0,19.2791,19.3028,19.208,19.2554,187800.0
2009-05-13 11:10:00,24.39,24.45,24.3,24.4,207200.0,19.2633,19.3107,19.1922,19.2712,207200.0
2009-05-13 11:15:00,24.41,24.49,24.4,24.48,151800.0,19.2791,19.3422,19.2712,19.3343,151800.0
2009-05-13 11:20:00,24.48,24.56,24.46,24.49,138200.0,19.3343,19.3975,19.3186,19.3422,138200.0
2009-05-13 11:25:00,24.48,24.56,24.45,24.55,88200.0,19.3343,19.3975,19.3107,19.3896,88200.0
2009-05-13 11:30:00,24.54,24.59,24.47,24.59,176700.0,19.3817,19.4212,19.3265,19.4212,176700.0
2009-05-13 11:35:00,24.6,24.64,24.48,24.5,215100.0,19.4291,19.4607,19.3343,19.3501,215100.0
2009-05-13 11:40:00,24.5,24.53,24.46,24.46,132500.0,19.3501,19.3738,19.3186,19.3186,132500.0
2009-05-13 11:45:00,24.46,24.5,24.43,24.46,125300.0,19.3186,19.3501,19.2949,19.3186,125300.0
2009-05-13 11:50:00,24.46,24.51,24.43,24.48,208900.0,19.3186,19.358,19.2949,19.3343,208900.0
2009-05-13 11:55:00,24.49,24.5,24.4,24.44,175200.0,19.3422,19.3501,19.2712,19.3028,175200.0
2009-05-13 12:00:00,24.44,24.54,24.41,24.47,156200.0,19.3028,19.3817,19.2791,19.3265,156200.0
2009-05-13 12:05:00,24.47,24.53,24.43,24.51,167600.0,19.3265,19.3738,19.2949,19.358,167600.0
2009-05-13 12:10:00,24.52,24.69,24.51,24.6,297900.0,19.3659,19.5002,19.358,19.4291,297900.0
2009-05-13 12:15:00,24.6,24.6,24.48,24.52,173200.0,19.4291,19.4291,19.3343,19.3659,173200.0
2009-05-13 12:20:00,24.52,24.58,24.45,24.48,120800.0,19.3659,19.4133,19.3107,19.3343,120800.0
2009-05-13 12:25:00,24.48,24.56,24.47,24.55,119200.0,19.3343,19.3975,19.3265,19.3896,119200.0
2009-05-13 12:30:00,24.55,24.55,24.42,24.49,100200.0,19.3896,19.3896,19.287,19.3422,100200.0
2009-05-13 12:35:00,24.49,24.54,24.44,24.52,166500.0,19.3422,19.3817,19.3028,19.3659,166500.0
2009-05-13 12:40:00,24.5,24.52,24.45,24.46,94100.0,19.3501,19.3659,19.3107,19.3186,94100.0
2009-05-13 12:45:00,24.45,24.45,24.38,24.4,111800.0,19.3107,19.3107,19.2554,19.2712,111800.0
2009-05-13 12:50:00,24.39,24.45,24.34,24.39,204600.0,19.2633,19.3107,19.2238,19.2633,204600.0
2009-05-13 12:55:00,24.39,24.39,24.24,24.24,163700.0,19.2633,19.2633,19.1448,19.1448,163700.0
2009-05-13 13:00:00,24.24,24.33,24.23,24.29,180900.0,19.1448,19.2159,19.1369,19.1843,180900.0
2009-05-13 13:05:00,24.29,24.3,24.15,24.15,256900.0,19.1843,19.1922,19.0737,19.0737,256900.0
2009-05-13 13:10:00,24.17,24.3,24.15,24.3,152700.0,19.0895,19.1922,19.0737,19.1922,152700.0
2009-05-13 13:15:00,24.29,24.43,24.29,24.38,181800.0,19.1843,19.2949,19.1843,19.2554,181800.0
2009-05-13 13:20:00,24.37,24.44,24.32,24.38,189900.0,19.2475,19.3028,19.208,19.2554,189900.0
2009-05-13 13:25:00,24.39,24.42,24.28,24.32,171600.0,19.2633,19.287,19.1764,19.208,171600.0
2009-05-13 13:30:00,24.32,24.34,24.19,24.33,246800.0,19.208,19.2238,19.1053,19.2159,246800.0
2009-05-13 13:35:00,24.34,24.46,24.28,24.41,242600.0,19.2238,19.3186,19.1764,19.2791,242600.0
2009-05-13 13:40:00,24.43,24.49,24.36,24.37,179600.0,19.2949,19.3422,19.2396,19.2475,179600.0
2009-05-13 13:45:00,24.37,24.44,24.33,24.44,143200.0,19.2475,19.3028,19.2159,19.3028,143200.0
2009-05-13 13:50:00,24.44,24.57,24.41,24.55,261200.0,19.3028,19.4054,19.2791,19.3896,261200.0
2009-05-13 13:55:00,24.54,24.56,24.45,24.53,144400.0,19.3817,19.3975,19.3107,19.3738,144400.0
2009-05-13 14:00:00,24.53,24.56,24.35,24.36,250500.0,19.3738,19.3975,19.2317,19.2396,250500.0
2009-05-13 14:05:00,24.37,24.49,24.34,24.45,199700.0,19.2475,19.3422,19.2238,19.3107,199700.0
2009-05-13 14:10:00,24.45,24.53,24.41,24.47,212500.0,19.3107,19.3738,19.2791,19.3265,212500.0
2009-05-13 14:15:00,24.48,24.5,24.25,24.25,182600.0,19.3343,19.3501,19.1527,19.1527,182600.0
2009-05-13 14:20:00,24.25,24.4,24.25,24.33,149700.0,19.1527,19.2712,19.1527,19.2159,149700.0
2009-05-13 14:25:00,24.33,24.48,24.32,24.37,136600.0,19.2159,19.3343,19.208,19.2475,136600.0
2009-05-13 14:30:00,24.37,24.4,24.3,24.36,136200.0,19.2475,19.2712,19.1922,19.2396,136200.0
2009-05-13 14:35:00,24.36,24.45,24.33,24.44,117400.0,19.2396,19.3107,19.2159,19.3028,117400.0
2009-05-13 14:40:00,24.43,24.49,24.37,24.46,105100.0,19.2949,19.3422,19.2475,19.3186,105100.0
2009-05-13 14:45:00,24.45,24.46,24.35,24.36,83300.0,19.3107,19.3186,19.2317,19.2396,83300.0
2009-05-13 14:50:00,24.36,24.46,24.35,24.38,132800.0,19.2396,19.3186,19.2317,19.2554,132800.0
2009-05-13 14:55:00,24.38,24.54,24.37,24.53,218200.0,19.2554,19.3817,19.2475,19.3738,218200.0
2009-05-13 15:00:00,24.52,24.58,24.4,24.4,273800.0,19.3659,19.4133,19.2712,19.2712,273800.0
2009-05-13 15:05:00,24.4,24.44,24.28,24.35,286500.0,19.2712,19.3028,19.1764,19.2317,286500.0
2009-05-13 15:10:00,24.35,24.4,24.19,24.22,257200.0,19.2317,19.2712,19.1053,19.129,257200.0
2009-05-13 15:15:00,24.22,24.27,24.15,24.27,379500.0,19.129,19.1685,19.0737,19.1685,379500.0
2009-05-13 15:20:00,24.27,24.3,24.15,24.24,337200.0,19.1685,19.1922,19.0737,19.1448,337200.0
2009-05-13 15:25:00,24.24,24.25,24.1,24.12,405800.0,19.1448,19.1527,19.0342,19.05,405800.0
2009-05-13 15:30:00,24.13,24.19,24.1,24.17,446600.0,19.0579,19.1053,19.0342,19.0895,446600.0
2009-05-13 15:35:00,24.17,24.24,24.02,24.09,657000.0,19.0895,19.1448,18.971,19.0263,657000.0
2009-05-13 15:40:00,24.08,24.13,24.0,24.04,789500.0,19.0184,19.0579,18.9552,18.9868,789500.0
2009-05-13 15:45:00,24.04,24.15,24.01,24.05,852200.0,18.9868,19.0737,18.9631,18.9947,852200.0
2009-05-13 15:50:00,24.05,24.2,24.0,24.1,1163000.0,18.9947,19.1132,18.9552,19.0342,1163000.0
2009-05-13 15:55:00,24.1,24.24,24.02,24.19,1822700.0,19.0342,19.1448,18.971,19.1053,1822700.0
2009-05-14 09:30:00,24.01,24.37,23.81,24.24,575700.0,18.9631,19.2475,18.8052,19.1448,575700.0
2009-05-14 09:35:00,24.24,24.7,24.24,24.3,495700.0,19.1448,19.5081,19.1448,19.1922,495700.0
2009-05-14 09:40:00,24.31,24.46,24.06,24.09,353000.0,19.2001,19.3186,19.0026,19.0263,353000.0
2009-05-14 09:45:00,24.07,24.15,23.68,23.72,421000.0,19.0105,19.0737,18.7025,18.7341,421000.0
2009-05-14 09:50:00,23.72,23.92,23.65,23.66,415300.0,18.7341,18.8921,18.6788,18.6867,415300.0
2009-05-14 09:55:00,23.66,23.85,23.58,23.82,353600.0,18.6867,18.8368,18.6235,18.8131,353600.0
2009-05-14 10:00:00,23.82,24.08,23.76,23.95,339400.0,18.8131,19.0184,18.7657,18.9158,339400.0
2009-05-14 10:05:00,23.95,24.11,23.89,23.95,244600.0,18.9158,19.0421,18.8684,18.9158,244600.0
2009-05-14 10:10:00,23.96,24.2,23.9,24.14,256700.0,18.9237,19.1132,18.8763,19.0658,256700.0
2009-05-14 10:15:00,24.15,24.25,24.09,24.16,171500.0,19.0737,19.1527,19.0263,19.0816,171500.0
2009-05-14 10:20:00,24.16,24.28,24.08,24.26,181800.0,19.0816,19.1764,19.0184,19.1606,181800.0
2009-05-14 10:25:00,24.27,24.3,24.16,24.22,183400.0,19.1685,19.1922,19.0816,19.129,183400.0
2009-05-14 10:30:00,24.22,24.38,24.22,24.32,159100.0,19.129,19.2554,19.129,19.208,159100.0
2009-05-14 10:35:00,24.33,24.48,24.25,24.26,233600.0,19.2159,19.3343,19.1527,19.1606,233600.0
2009-05-14 10:40:00,24.26,24.37,24.25,24.3,124800.0,19.1606,19.2475,19.1527,19.1922,124800.0
2009-05-14 10:45:00,24.29,24.36,24.23,24.27,126600.0,19.1843,19.2396,19.1369,19.1685,126600.0
2009-05-14 10:50:00,24.26,24.4,24.25,24.36,157600.0,19.1606,19.2712,19.1527,19.2396,157600.0
2009-05-14 10:55:00,24.35,24.48,24.35,24.46,147000.0,19.2317,19.3343,19.2317,19.3186,147000.0
2009-05-14 11:00:00,24.46,24.5,24.41,24.47,166300.0,19.3186,19.3501,19.2791,19.3265,166300.0
2009-05-14 11:05:00,24.47,24.54,24.45,24.49,193600.0,19.3265,19.3817,19.3107,19.3422,193600.0
2009-05-14 11:10:00,24.49,24.56,24.47,24.52,137300.0,19.3422,19.3975,19.3265,19.3659,137300.0
2009-05-14 11:15:00,24.54,24.6,24.47,24.57,121600.0,19.3817,19.4291,19.3265,19.4054,121600.0
2009-05-14 11:20:00,24.57,24.6,24.57,24.57,111300.0,19.4054,19.4291,19.4054,19.4054,111300.0
2009-05-14 11:25:00,24.57,24.63,24.52,24.54,164100.0,19.4054,19.4528,19.3659,19.3817,164100.0
2009-05-14 11:30:00,24.54,24.6,24.39,24.43,155000.0,19.3817,19.4291,19.2633,19.2949,155000.0
2009-05-14 11:35:00,24.43,24.44,24.36,24.42,70400.0,19.2949,19.3028,19.2396,19.287,70400.0
2009-05-14 11:40:00,24.43,24.44,24.35,24.35,93400.0,19.2949,19.3028,19.2317,19.2317,93400.0
2009-05-14 11:45:00,24.35,24.41,24.32,24.38,116300.0,19.2317,19.2791,19.208,19.2554,116300.0
2009-05-14 11:50:00,24.38,24.44,24.34,24.37,86500.0,19.2554,19.3028,19.2238,19.2475,86500.0
2009-05-14 11:55:00,24.38,24.48,24.36,24.47,91500.0,19.2554,19.3343,19.2396,19.3265,91500.0
2009-05-14 12:00:00,24.47,24.6,24.46,24.57,141700.0,19.3265,19.4291,19.3186,19.4054,141700.0
2009-05-14 12:05:00,24.57,24.65,24.56,24.65,178300.0,19.4054,19.4686,19.3975,19.4686,178300.0
2009-05-14 12:10:00,24.65,24.71,24.62,24.64,192100.0,19.4686,19.516,19.4449,19.4607,192100.0
2009-05-14 12:15:00,24.65,24.72,24.6,24.65,150600.0,19.4686,19.5239,19.4291,19.4686,150600.0
2009-05-14 12:20:00,24.65,24.72,24.62,24.67,190200.0,19.4686,19.5239,19.4449,19.4844,190200.0
2009-05-14 12:25:00,24.66,24.69,24.55,24.57,151200.0,19.4765,19.5002,19.3896,19.4054,151200.0
2009-05-14 12:30:00,24.58,24.7,24.56,24.65,110000.0,19.4133,19.5081,19.3975,19.4686,110000.0
2009-05-14 12:35:00,24.64,24.78,24.63,24.75,210200.0,19.4607,19.5713,19.4528,19.5476,210200.0
2009-05-14 12:40:00,24.75,24.76,24.66,24.72,116200.0,19.5476,19.5555,19.4765,19.5239,116200.0
2009-05-14 12:45:00,24.71,24.79,24.69,24.77,115900.0,19.516,19.5792,19.5002,19.5634,115900.0
2009-05-14 12:50:00,24.77,24.78,24.7,24.77,95800.0,19.5634,19.5713,19.5081,19.5634,95800.0
2009-05-14 12:55:00,24.76,24.77,24.55,24.56,198900.0,19.5555,19.5634,19.3896,19.3975,198900.0
2009-05-14 13:00:00,24.56,24.58,24.48,24.56,231300.0,19.3975,19.4133,19.3343,19.3975,231300.0
2009-05-14 13:05:00,24.56,24.6,24.52,24.53,164100.0,19.3975,19.4291,19.3659,19.3738,164100.0
2009-05-14 13:10:00,24.54,24.59,24.4,24.4,131600.0,19.3817,19.4212,19.2712,19.2712,131600.0
2009-05-14 13:15:00,24.41,24.51,24.41,24.43,119200.0,19.2791,19.358,19.2791,19.2949,119200.0
2009-05-14 13:20:00,24.43,24.44,24.33,24.33,175700.0,19.2949,19.3028,19.2159,19.2159,175700.0
2009-05-14 13:25:00,24.33,24.43,24.3,24.42,109900.0,19.2159,19.2949,19.1922,19.287,109900.0
2009-05-14 13:30:00,24.43,24.53,24.41,24.53,132900.0,19.2949,19.3738,19.2791,19.3738,132900.0
2009-05-14 13:35:00,24.53,24.62,24.52,24.6,90400.0,19.3738,19.4449,19.3659,19.4291,90400.0
2009-05-14 13:40:00,24.59,24.64,24.53,24.53,80700.0,19.4212,19.4607,19.3738,19.3738,80700.0
2009-05-14 13:45:00,24.54,24.55,24.5,24.52,79000.0,19.3817,19.3896,19.3501,19.3659,79000.0
2009-05-14 13:50:00,24.52,24.7,24.51,24.66,145600.0,19.3659,19.5081,19.358,19.4765,145600.0
2009-05-14 13:55:00,24.66,24.67,24.56,24.59,63100.0,19.4765,19.4844,19.3975,19.4212,63100.0
2009-05-14 14:00:00,24.59,24.72,24.59,24.66,118500.0,19.4212,19.5239,19.4212,19.4765,118500.0
2009-05-14 14:05:00,24.67,24.74,24.66,24.66,82300.0,19.4844,19.5397,19.4765,19.4765,82300.0
2009-05-14 14:10:00,24.67,24.74,24.62,24.7,127500.0,19.4844,19.5397,19.4449,19.5081,127500.0
2009-05-14 14:15:00,24.7,24.74,24.66,24.74,73500.0,19.5081,19.5397,19.4765,19.5397,73500.0
2009-05-14 14:20:00,24.74,24.82,24.74,24.82,232600.0,19.5397,19.6029,19.5397,19.6029,232600.0
2009-05-14 14:25:00,24.82,24.82,24.65,24.73,303000.0,19.6029,19.6029,19.4686,19.5318,303000.0
2009-05-14 14:30:00,24.73,24.8,24.72,24.8,135700.0,19.5318,19.5871,19.5239,19.5871,135700.0
2009-05-14 14:35:00,24.8,24.83,24.74,24.83,233600.0,19.5871,19.6108,19.5397,19.6108,233600.0
2009-05-14 14:40:00,24.83,24.92,24.78,24.8,339900.0,19.6108,19.6819,19.5713,19.5871,339900.0
2009-05-14 14:45:00,24.81,24.85,24.75,24.84,130700.0,19.595,19.6266,19.5476,19.6187,130700.0
2009-05-14 14:50:00,24.84,24.85,24.77,24.79,93700.0,19.6187,19.6266,19.5634,19.5792,93700.0
2009-05-14 14:55:00,24.79,24.82,24.69,24.81,190300.0,19.5792,19.6029,19.5002,19.595,190300.0
2009-05-14 15:00:00,24.83,24.86,24.76,24.81,208500.0,19.6108,19.6345,19.5555,19.595,208500.0
2009-05-14 15:05:00,24.83,24.83,24.69,24.7,296100.0,19.6108,19.6108,19.5002,19.5081,296100.0
2009-05-14 15:10:00,24.71,24.75,24.66,24.73,229800.0,19.516,19.5476,19.4765,19.5318,229800.0
2009-05-14 15:15:00,24.74,24.8,24.62,24.75,205600.0,19.5397,19.5871,19.4449,19.5476,205600.0
2009-05-14 15:20:00,24.76,24.8,24.7,24.72,290500.0,19.5555,19.5871,19.5081,19.5239,290500.0
2009-05-14 15:25:00,24.72,24.8,24.71,24.74,212000.0,19.5239,19.5871,19.516,19.5397,212000.0
2009-05-14 15:30:00,24.74,24.74,24.47,24.52,229000.0,19.5397,19.5397,19.3265,19.3659,229000.0
2009-05-14 15:35:00,24.52,24.59,24.38,24.46,390800.0,19.3659,19.4212,19.2554,19.3186,390800.0
2009-05-14 15:40:00,24.46,24.62,24.44,24.56,485700.0,19.3186,19.4449,19.3028,19.3975,485700.0
2009-05-14 15:45:00,24.56,24.74,24.55,24.74,522300.0,19.3975,19.5397,19.3896,19.5397,522300.0
2009-05-14 15:50:00,24.73,24.82,24.64,24.65,771300.0,19.5318,19.6029,19.4607,19.4686,771300.0
2009-05-14 15:55:00,24.66,24.86,24.63,24.68,1432100.0,19.4765,19.6345,19.4528,19.4923,1432100.0
2009-05-15 09:30:00,24.67,25.32,24.45,25.06,1144600.0,19.4844,19.9978,19.3107,19.7924,1144600.0
2009-05-15 09:35:00,25.06,25.23,24.65,24.72,491900.0,19.7924,19.9267,19.4686,19.5239,491900.0
2009-05-15 09:40:00,24.72,24.89,24.56,24.69,533000.0,19.5239,19.6582,19.3975,19.5002,533000.0
2009-05-15 09:45:00,24.72,25.04,24.72,25.04,339000.0,19.5239,19.7766,19.5239,19.7766,339000.0
2009-05-15 09:50:00,25.03,25.04,24.9,25.01,213200.0,19.7687,19.7766,19.6661,19.7529,213200.0
2009-05-15 09:55:00,25.03,25.04,24.8,24.84,195200.0,19.7687,19.7766,19.5871,19.6187,195200.0
2009-05-15 10:00:00,24.84,24.85,24.63,24.73,175500.0,19.6187,19.6266,19.4528,19.5318,175500.0
2009-05-15 10:05:00,24.73,24.9,24.65,24.89,228900.0,19.5318,19.6661,19.4686,19.6582,228900.0
2009-05-15 10:10:00,24.88,24.89,24.68,24.77,151600.0,19.6503,19.6582,19.4923,19.5634,151600.0
2009-05-15 10:15:00,24.76,24.84,24.69,24.8,145600.0,19.5555,19.6187,19.5002,19.5871,145600.0
2009-05-15 10:20:00,24.81,24.86,24.72,24.75,174200.0,19.595,19.6345,19.5239,19.5476,174200.0
2009-05-15 10:25:00,24.76,24.82,24.75,24.81,171900.0,19.5555,19.6029,19.5476,19.595,171900.0
2009-05-15 10:30:00,24.81,24.9,24.73,24.89,192300.0,19.595,19.6661,19.5318,19.6582,192300.0
2009-05-15 10:35:00,24.9,24.93,24.8,24.87,315400.0,19.6661,19.6898,19.5871,19.6424,315400.0
2009-05-15 10:40:00,24.87,24.98,24.85,24.94,244600.0,19.6424,19.7292,19.6266,19.6977,244600.0
2009-05-15 10:45:00,24.93,24.97,24.86,24.89,158900.0,19.6898,19.7214,19.6345,19.6582,158900.0
2009-05-15 10:50:00,24.9,24.9,24.81,24.82,143500.0,19.6661,19.6661,19.595,19.6029,143500.0
2009-05-15 10:55:00,24.82,24.93,24.82,24.88,161900.0,19.6029,19.6898,19.6029,19.6503,161900.0
2009-05-15 11:00:00,24.88,24.92,24.78,24.85,175200.0,19.6503,19.6819,19.5713,19.6266,175200.0
2009-05-15 11:05:00,24.85,24.86,24.76,24.77,199700.0,19.6266,19.6345,19.5555,19.5634,199700.0
2009-05-15 11:10:00,24.77,24.82,24.75,24.77,121000.0,19.5634,19.6029,19.5476,19.5634,121000.0
2009-05-15 11:15:00,24.76,24.77,24.66,24.67,84400.0,19.5555,19.5634,19.4765,19.4844,84400.0
2009-05-15 11:20:00,24.66,24.67,24.57,24.64,116900.0,19.4765,19.4844,19.4054,19.4607,116900.0
2009-05-15 11:25:00,24.64,24.72,24.62,24.72,197300.0,19.4607,19.5239,19.4449,19.5239,197300.0
2009-05-15 11:30:00,24.72,24.72,24.69,24.7,148000.0,19.5239,19.5239,19.5002,19.5081,148000.0
2009-05-15 11:35:00,24.69,24.72,24.6,24.62,101300.0,19.5002,19.5239,19.4291,19.4449,101300.0
2009-05-15 11:40:00,24.62,24.65,24.57,24.6,105200.0,19.4449,19.4686,19.4054,19.4291,105200.0
2009-05-15 11:45:00,24.6,24.64,24.54,24.56,142900.0,19.4291,19.4607,19.3817,19.3975,142900.0
2009-05-15 11:50:00,24.55,24.62,24.51,24.58,234000.0,19.3896,19.4449,19.358,19.4133,234000.0
2009-05-15 11:55:00,24.59,24.6,24.42,24.46,139800.0,19.4212,19.4291,19.287,19.3186,139800.0
2009-05-15 12:00:00,24.45,24.5,24.44,24.49,202100.0,19.3107,19.3501,19.3028,19.3422,202100.0
2009-05-15 12:05:00,24.49,24.55,24.46,24.49,134800.0,19.3422,19.3896,19.3186,19.3422,134800.0
2009-05-15 12:10:00,24.5,24.53,24.47,24.53,119800.0,19.3501,19.3738,19.3265,19.3738,119800.0
2009-05-15 12:15:00,24.52,24.53,24.35,24.37,121800.0,19.3659,19.3738,19.2317,19.2475,121800.0
2009-05-15 12:20:00,24.38,24.38,24.33,24.35,125900.0,19.2554,19.2554,19.2159,19.2317,125900.0
2009-05-15 12:25:00,24.35,24.36,24.26,24.3,138100.0,19.2317,19.2396,19.1606,19.1922,138100.0
2009-05-15 12:30:00,24.29,24.3,24.28,24.29,77300.0,19.1843,19.1922,19.1764,19.1843,77300.0
2009-05-15 12:35:00,24.29,24.31,24.26,24.3,116000.0,19.1843,19.2001,19.1606,19.1922,116000.0
2009-05-15 12:40:00,24.3,24.3,24.28,24.28,59000.0,19.1922,19.1922,19.1764,19.1764,59000.0
2009-05-15 12:45:00,24.28,24.3,24.22,24.25,104200.0,19.1764,19.1922,19.129,19.1527,104200.0
2009-05-15 12:50:00,24.26,24.28,24.23,24.23,78600.0,19.1606,19.1764,19.1369,19.1369,78600.0
2009-05-15 12:55:00,24.23,24.3,24.2,24.28,104800.0,19.1369,19.1922,19.1132,19.1764,104800.0
2009-05-15 13:00:00,24.27,24.31,24.26,24.3,149500.0,19.1685,19.2001,19.1606,19.1922,149500.0
2009-05-15 13:05:00,24.3,24.41,24.29,24.39,156400.0,19.1922,19.2791,19.1843,19.2633,156400.0
2009-05-15 13:10:00,24.4,24.4,24.31,24.4,83000.0,19.2712,19.2712,19.2001,19.2712,83000.0
2009-05-15 13:15:00,24.39,24.48,24.39,24.45,146000.0,19.2633,19.3343,19.2633,19.3107,146000.0
2009-05-15 13:20:00,24.44,24.45,24.35,24.37,149100.0,19.3028,19.3107,19.2317,19.2475,149100.0
2009-05-15 13:25:00,24.37,24.37,24.28,24.31,95000.0,19.2475,19.2475,19.1764,19.2001,95000.0
2009-05-15 13:30:00,24.31,24.39,24.3,24.37,91200.0,19.2001,19.2633,19.1922,19.2475,91200.0
2009-05-15 13:35:00,24.36,24.37,24.31,24.35,80900.0,19.2396,19.2475,19.2001,19.2317,80900.0
2009-05-15 13:40:00,24.35,24.38,24.3,24.34,69800.0,19.2317,19.2554,19.1922,19.2238,69800.0
2009-05-15 13:45:00,24.33,24.4,24.3,24.4,107900.0,19.2159,19.2712,19.1922,19.2712,107900.0
2009-05-15 13:50:00,24.4,24.49,24.29,24.37,547400.0,19.2712,19.3422,19.1843,19.2475,547400.0
2009-05-15 13:55:00,24.37,24.46,24.24,24.4,410800.0,19.2475,19.3186,19.1448,19.2712,410800.0
2009-05-15 14:00:00,24.4,24.41,24.28,24.35,170300.0,19.2712,19.2791,19.1764,19.2317,170300.0
2009-05-15 14:05:00,24.34,24.36,24.19,24.32,198000.0,19.2238,19.2396,19.1053,19.208,198000.0
2009-05-15 14:10:00,24.31,24.35,24.28,24.3,158000.0,19.2001,19.2317,19.1764,19.1922,158000.0
2009-05-15 14:15:00,24.3,24.37,24.27,24.3,135600.0,19.1922,19.2475,19.1685,19.1922,135600.0
2009-05-15 14:20:00,24.3,24.36,24.28,24.33,94600.0,19.1922,19.2396,19.1764,19.2159,94600.0
2009-05-15 14:25:00,24.34,24.35,24.25,24.3,140200.0,19.2238,19.2317,19.1527,19.1922,140200.0
2009-05-15 14:30:00,24.3,24.32,24.2,24.21,131700.0,19.1922,19.208,19.1132,19.1211,131700.0
2009-05-15 14:35:00,24.2,24.2,24.11,24.12,204600.0,19.1132,19.1132,19.0421,19.05,204600.0
2009-05-15 14:40:00,24.13,24.14,23.92,24.0,359700.0,19.0579,19.0658,18.8921,18.9552,359700.0
2009-05-15 14:45:00,24.0,24.01,23.91,23.93,172500.0,18.9552,18.9631,18.8842,18.9,172500.0
2009-05-15 14:50:00,23.93,24.1,23.9,24.08,192000.0,18.9,19.0342,18.8763,19.0184,192000.0
2009-05-15 14:55:00,24.07,24.09,24.01,24.07,167900.0,19.0105,19.0263,18.9631,19.0105,167900.0
2009-05-15 15:00:00,24.06,24.07,23.95,23.95,223600.0,19.0026,19.0105,18.9158,18.9158,223600.0
2009-05-15 15:05:00,23.96,24.07,23.9,23.99,313700.0,18.9237,19.0105,18.8763,18.9473,313700.0
2009-05-15 15:10:00,24.0,24.04,23.95,24.03,156100.0,18.9552,18.9868,18.9158,18.9789,156100.0
2009-05-15 15:15:00,24.04,24.08,23.99,24.06,244700.0,18.9868,19.0184,18.9473,19.0026,244700.0
2009-05-15 15:20:00,24.06,24.19,24.03,24.19,283300.0,19.0026,19.1053,18.9789,19.1053,283300.0
2009-05-15 15:25:00,24.19,24.36,24.18,24.3,375400.0,19.1053,19.2396,19.0974,19.1922,375400.0
2009-05-15 15:30:00,24.3,24.33,24.15,24.18,303200.0,19.1922,19.2159,19.0737,19.0974,303200.0
2009-05-15 15:35:00,24.19,24.25,24.1,24.1,283000.0,19.1053,19.1527,19.0342,19.0342,283000.0
2009-05-15 15:40:00,24.1,24.3,24.08,24.3,380600.0,19.0342,19.1922,19.0184,19.1922,380600.0
2009-05-15 15:45:00,24.3,24.35,24.26,24.29,517900.0,19.1922,19.2317,19.1606,19.1843,517900.0
2009-05-15 15:50:00,24.29,24.34,24.25,24.26,543100.0,19.1843,19.2238,19.1527,19.1606,543100.0
2009-05-15 15:55:00,24.27,24.3,24.19,24.27,1004100.0,19.1685,19.1922,19.1053,19.1685,1004100.0
2009-05-18 09:30:00,24.79,24.8,24.55,24.61,310500.0,19.5792,19.5871,19.3896,19.437,310500.0
2009-05-18 09:35:00,24.6,24.62,24.35,24.53,323600.0,19.4291,19.4449,19.2317,19.3738,323600.0
2009-05-18 09:40:00,24.55,24.66,24.28,24.61,450000.0,19.3896,19.4765,19.1764,19.437,450000.0
2009-05-18 09:45:00,24.63,24.75,24.58,24.68,454400.0,19.4528,19.5476,19.4133,19.4923,454400.0
2009-05-18 09:50:00,24.68,24.87,24.68,24.77,384200.0,19.4923,19.6424,19.4923,19.5634,384200.0
2009-05-18 09:55:00,24.78,24.87,24.72,24.78,143900.0,19.5713,19.6424,19.5239,19.5713,143900.0
2009-05-18 10:00:00,24.78,24.9,24.69,24.86,273200.0,19.5713,19.6661,19.5002,19.6345,273200.0
2009-05-18 10:05:00,24.86,25.05,24.85,24.95,535500.0,19.6345,19.7845,19.6266,19.7056,535500.0
2009-05-18 10:10:00,24.95,25.0,24.84,24.99,315300.0,19.7056,19.745,19.6187,19.7371,315300.0
2009-05-18 10:15:00,24.99,25.0,24.95,25.0,311400.0,19.7371,19.745,19.7056,19.745,311400.0
2009-05-18 10:20:00,25.0,25.12,25.0,25.09,351600.0,19.745,19.8398,19.745,19.8161,351600.0
2009-05-18 10:25:00,25.09,25.25,25.08,25.24,376200.0,19.8161,19.9425,19.8082,19.9346,376200.0
2009-05-18 10:30:00,25.24,25.31,25.22,25.31,466500.0,19.9346,19.9899,19.9188,19.9899,466500.0
2009-05-18 10:35:00,25.3,25.34,25.25,25.3,266300.0,19.982,20.0136,19.9425,19.982,266300.0
2009-05-18 10:40:00,25.31,25.32,25.2,25.29,221900.0,19.9899,19.9978,19.903,19.9741,221900.0
2009-05-18 10:45:00,25.28,25.42,25.27,25.37,243200.0,19.9662,20.0768,19.9583,20.0373,243200.0
2009-05-18 10:50:00,25.38,25.47,25.34,25.39,181800.0,20.0452,20.1163,20.0136,20.0531,181800.0
2009-05-18 10:55:00,25.38,25.38,25.28,25.35,201300.0,20.0452,20.0452,19.9662,20.0215,201300.0
2009-05-18 11:00:00,25.36,25.36,25.26,25.29,164500.0,20.0294,20.0294,19.9504,19.9741,164500.0
2009-05-18 11:05:00,25.28,25.3,25.2,25.24,276100.0,19.9662,19.982,19.903,19.9346,276100.0
2009-05-18 11:10:00,25.23,25.25,25.15,25.24,223700.0,19.9267,19.9425,19.8635,19.9346,223700.0
2009-05-18 11:15:00,25.23,25.35,25.23,25.33,190200.0,19.9267,20.0215,19.9267,20.0057,190200.0
2009-05-18 11:20:00,25.33,25.35,25.28,25.29,156200.0,20.0057,20.0215,19.9662,19.9741,156200.0
2009-05-18 11:25:00,25.29,25.36,25.29,25.35,87900.0,19.9741,20.0294,19.9741,20.0215,87900.0
2009-05-18 11:30:00,25.35,25.47,25.34,25.46,200600.0,20.0215,20.1163,20.0136,20.1084,200600.0
2009-05-18 11:35:00,25.46,25.49,25.4,25.45,200400.0,20.1084,20.132,20.061,20.1005,200400.0
2009-05-18 11:40:00,25.45,25.49,25.45,25.48,145700.0,20.1005,20.132,20.1005,20.1242,145700.0
2009-05-18 11:45:00,25.49,25.54,25.42,25.44,211800.0,20.132,20.1715,20.0768,20.0926,211800.0
2009-05-18 11:50:00,25.45,25.47,25.42,25.43,79400.0,20.1005,20.1163,20.0768,20.0847,79400.0
2009-05-18 11:55:00,25.44,25.47,25.37,25.38,168200.0,20.0926,20.1163,20.0373,20.0452,168200.0
2009-05-18 12:00:00,25.38,25.41,25.37,25.4,74600.0,20.0452,20.0689,20.0373,20.061,74600.0
2009-05-18 12:05:00,25.41,25.45,25.4,25.41,67100.0,20.0689,20.1005,20.061,20.0689,67100.0
2009-05-18 12:10:00,25.41,25.43,25.37,25.43,154000.0,20.0689,20.0847,20.0373,20.0847,154000.0
2009-05-18 12:15:00,25.43,25.46,25.37,25.41,133900.0,20.0847,20.1084,20.0373,20.0689,133900.0
2009-05-18 12:20:00,25.42,25.5,25.4,25.48,115600.0,20.0768,20.1399,20.061,20.1242,115600.0
2009-05-18 12:25:00,25.49,25.6,25.49,25.58,193200.0,20.132,20.2189,20.132,20.2031,193200.0
2009-05-18 12:30:00,25.58,25.6,25.53,25.6,108000.0,20.2031,20.2189,20.1636,20.2189,108000.0
2009-05-18 12:35:00,25.6,25.61,25.56,25.61,78600.0,20.2189,20.2268,20.1873,20.2268,78600.0
2009-05-18 12:40:00,25.6,25.67,25.58,25.65,193500.0,20.2189,20.2742,20.2031,20.2584,193500.0
2009-05-18 12:45:00,25.66,25.69,25.63,25.64,150000.0,20.2663,20.29,20.2426,20.2505,150000.0
2009-05-18 12:50:00,25.64,25.67,25.6,25.63,100800.0,20.2505,20.2742,20.2189,20.2426,100800.0
2009-05-18 12:55:00,25.62,25.68,25.62,25.67,99300.0,20.2347,20.2821,20.2347,20.2742,99300.0
2009-05-18 13:00:00,25.66,25.69,25.55,25.56,159800.0,20.2663,20.29,20.1794,20.1873,159800.0
2009-05-18 13:05:00,25.55,25.58,25.48,25.57,178100.0,20.1794,20.2031,20.1242,20.1952,178100.0
2009-05-18 13:10:00,25.56,25.6,25.49,25.58,158900.0,20.1873,20.2189,20.132,20.2031,158900.0
2009-05-18 13:15:00,25.57,25.58,25.5,25.57,150900.0,20.1952,20.2031,20.1399,20.1952,150900.0
2009-05-18 13:20:00,25.56,25.57,25.52,25.54,62700.0,20.1873,20.1952,20.1557,20.1715,62700.0
2009-05-18 13:25:00,25.54,25.58,25.45,25.54,145400.0,20.1715,20.2031,20.1005,20.1715,145400.0
2009-05-18 13:30:00,25.54,25.58,25.5,25.51,106400.0,20.1715,20.2031,20.1399,20.1478,106400.0
2009-05-18 13:35:00,25.52,25.58,25.51,25.54,111400.0,20.1557,20.2031,20.1478,20.1715,111400.0
2009-05-18 13:40:00,25.54,25.55,25.46,25.51,133100.0,20.1715,20.1794,20.1084,20.1478,133100.0
2009-05-18 13:45:00,25.49,25.53,25.47,25.5,106800.0,20.132,20.1636,20.1163,20.1399,106800.0
2009-05-18 13:50:00,25.5,25.57,25.5,25.52,102800.0,20.1399,20.1952,20.1399,20.1557,102800.0
2009-05-18 13:55:00,25.52,25.56,25.48,25.5,104000.0,20.1557,20.1873,20.1242,20.1399,104000.0
2009-05-18 14:00:00,25.5,25.57,25.5,25.56,88000.0,20.1399,20.1952,20.1399,20.1873,88000.0
2009-05-18 14:05:00,25.57,25.61,25.56,25.6,175200.0,20.1952,20.2268,20.1873,20.2189,175200.0
2009-05-18 14:10:00,25.59,25.65,25.52,25.54,213300.0,20.211,20.2584,20.1557,20.1715,213300.0
2009-05-18 14:15:00,25.55,25.59,25.5,25.52,163700.0,20.1794,20.211,20.1399,20.1557,163700.0
2009-05-18 14:20:00,25.52,25.56,25.5,25.51,87700.0,20.1557,20.1873,20.1399,20.1478,87700.0
2009-05-18 14:25:00,25.52,25.53,25.46,25.47,105600.0,20.1557,20.1636,20.1084,20.1163,105600.0
2009-05-18 14:30:00,25.48,25.57,25.48,25.53,158900.0,20.1242,20.1952,20.1242,20.1636,158900.0
2009-05-18 14:35:00,25.54,25.56,25.49,25.52,122200.0,20.1715,20.1873,20.132,20.1557,122200.0
2009-05-18 14:40:00,25.52,25.6,25.46,25.57,132000.0,20.1557,20.2189,20.1084,20.1952,132000.0
2009-05-18 14:45:00,25.58,25.61,25.55,25.6,191800.0,20.2031,20.2268,20.1794,20.2189,191800.0
2009-05-18 14:50:00,25.59,25.62,25.52,25.56,151700.0,20.211,20.2347,20.1557,20.1873,151700.0
2009-05-18 14:55:00,25.57,25.6,25.52,25.56,109600.0,20.1952,20.2189,20.1557,20.1873,109600.0
2009-05-18 15:00:00,25.55,25.57,25.46,25.5,121300.0,20.1794,20.1952,20.1084,20.1399,121300.0
2009-05-18 15:05:00,25.49,25.53,25.47,25.52,169000.0,20.132,20.1636,20.1163,20.1557,169000.0
2009-05-18 15:10:00,25.51,25.52,25.45,25.51,203100.0,20.1478,20.1557,20.1005,20.1478,203100.0
2009-05-18 15:15:00,25.52,25.58,25.5,25.57,260400.0,20.1557,20.2031,20.1399,20.1952,260400.0
2009-05-18 15:20:00,25.56,25.58,25.51,25.58,219100.0,20.1873,20.2031,20.1478,20.2031,219100.0
2009-05-18 15:25:00,25.56,25.63,25.55,25.56,234900.0,20.1873,20.2426,20.1794,20.1873,234900.0
2009-05-18 15:30:00,25.56,25.68,25.52,25.67,317400.0,20.1873,20.2821,20.1557,20.2742,317400.0
2009-05-18 15:35:00,25.67,25.93,25.66,25.92,748600.0,20.2742,20.4796,20.2663,20.4717,748600.0
2009-05-18 15:40:00,25.92,25.94,25.78,25.94,700800.0,20.4717,20.4875,20.3611,20.4875,700800.0
2009-05-18 15:45:00,25.94,26.21,25.91,26.13,894000.0,20.4875,20.7007,20.4638,20.6375,894000.0
2009-05-18 15:50:00,26.13,26.25,26.1,26.21,1411200.0,20.6375,20.7323,20.6138,20.7007,1411200.0
2009-05-18 15:55:00,26.21,26.32,26.04,26.13,2142800.0,20.7007,20.7876,20.5664,20.6375,2142800.0
2009-05-19 09:30:00,26.01,26.1,25.68,25.95,591700.0,20.5427,20.6138,20.2821,20.4954,591700.0
2009-05-19 09:35:00,25.96,26.0,25.7,25.95,469000.0,20.5033,20.5348,20.2979,20.4954,469000.0
2009-05-19 09:40:00,25.94,26.0,25.86,25.93,378000.0,20.4875,20.5348,20.4243,20.4796,378000.0
2009-05-19 09:45:00,25.94,25.96,25.73,25.85,320000.0,20.4875,20.5033,20.3216,20.4164,320000.0
2009-05-19 09:50:00,25.84,25.85,25.6,25.65,323800.0,20.4085,20.4164,20.2189,20.2584,323800.0
2009-05-19 09:55:00,25.66,25.71,25.5,25.51,341800.0,20.2663,20.3058,20.1399,20.1478,341800.0
2009-05-19 10:00:00,25.51,25.57,25.43,25.56,349500.0,20.1478,20.1952,20.0847,20.1873,349500.0
2009-05-19 10:05:00,25.57,25.81,25.55,25.77,266600.0,20.1952,20.3848,20.1794,20.3532,266600.0
2009-05-19 10:10:00,25.78,25.87,25.73,25.84,219200.0,20.3611,20.4322,20.3216,20.4085,219200.0
2009-05-19 10:15:00,25.84,25.86,25.77,25.79,169500.0,20.4085,20.4243,20.3532,20.369,169500.0
2009-05-19 10:20:00,25.79,25.81,25.58,25.68,230800.0,20.369,20.3848,20.2031,20.2821,230800.0
2009-05-19 10:25:00,25.68,26.02,25.68,26.0,391900.0,20.2821,20.5506,20.2821,20.5348,391900.0
2009-05-19 10:30:00,26.0,26.09,25.98,26.06,384100.0,20.5348,20.6059,20.5191,20.5822,384100.0
2009-05-19 10:35:00,26.06,26.29,26.04,26.19,435000.0,20.5822,20.7639,20.5664,20.6849,435000.0
2009-05-19 10:40:00,26.18,26.25,26.09,26.09,443200.0,20.677,20.7323,20.6059,20.6059,443200.0
2009-05-19 10:45:00,26.1,26.2,26.08,26.12,213300.0,20.6138,20.6928,20.598,20.6296,213300.0
2009-05-19 10:50:00,26.12,26.14,26.05,26.1,160800.0,20.6296,20.6454,20.5743,20.6138,160800.0
2009-05-19 10:55:00,26.11,26.11,26.06,26.07,206500.0,20.6217,20.6217,20.5822,20.5901,206500.0
2009-05-19 11:00:00,26.07,26.08,26.03,26.05,212200.0,20.5901,20.598,20.5585,20.5743,212200.0
2009-05-19 11:05:00,26.05,26.05,25.79,25.89,299000.0,20.5743,20.5743,20.369,20.448,299000.0
2009-05-19 11:10:00,25.88,25.88,25.7,25.72,161800.0,20.4401,20.4401,20.2979,20.3137,161800.0
2009-05-19 11:15:00,25.72,25.83,25.69,25.75,113600.0,20.3137,20.4006,20.29,20.3374,113600.0
2009-05-19 11:20:00,25.75,25.77,25.57,25.58,205000.0,20.3374,20.3532,20.1952,20.2031,205000.0
2009-05-19 11:25:00,25.58,25.65,25.52,25.64,216600.0,20.2031,20.2584,20.1557,20.2505,216600.0
2009-05-19 11:30:00,25.64,25.73,25.64,25.71,142500.0,20.2505,20.3216,20.2505,20.3058,142500.0
2009-05-19 11:35:00,25.71,25.81,25.7,25.77,125800.0,20.3058,20.3848,20.2979,20.3532,125800.0
2009-05-19 11:40:00,25.78,25.87,25.75,25.86,59900.0,20.3611,20.4322,20.3374,20.4243,59900.0
2009-05-19 11:45:00,25.87,25.87,25.78,25.84,55800.0,20.4322,20.4322,20.3611,20.4085,55800.0
2009-05-19 11:50:00,25.83,25.85,25.76,25.77,144600.0,20.4006,20.4164,20.3453,20.3532,144600.0
2009-05-19 11:55:00,25.78,25.84,25.76,25.8,90700.0,20.3611,20.4085,20.3453,20.3769,90700.0
2009-05-19 12:00:00,25.8,25.81,25.69,25.74,105800.0,20.3769,20.3848,20.29,20.3295,105800.0
2009-05-19 12:05:00,25.74,25.74,25.6,25.65,108700.0,20.3295,20.3295,20.2189,20.2584,108700.0
2009-05-19 12:10:00,25.66,25.68,25.6,25.66,63000.0,20.2663,20.2821,20.2189,20.2663,63000.0
2009-05-19 12:15:00,25.66,25.77,25.65,25.74,100400.0,20.2663,20.3532,20.2584,20.3295,100400.0
2009-05-19 12:20:00,25.75,25.75,25.6,25.62,100900.0,20.3374,20.3374,20.2189,20.2347,100900.0
2009-05-19 12:25:00,25.62,25.62,25.58,25.61,140400.0,20.2347,20.2347,20.2031,20.2268,140400.0
2009-05-19 12:30:00,25.62,25.63,25.51,25.55,118300.0,20.2347,20.2426,20.1478,20.1794,118300.0
2009-05-19 12:35:00,25.55,25.58,25.5,25.56,150400.0,20.1794,20.2031,20.1399,20.1873,150400.0
2009-05-19 12:40:00,25.56,25.61,25.55,25.59,96000.0,20.1873,20.2268,20.1794,20.211,96000.0
2009-05-19 12:45:00,25.59,25.6,25.51,25.57,69400.0,20.211,20.2189,20.1478,20.1952,69400.0
2009-05-19 12:50:00,25.57,25.58,25.5,25.51,87400.0,20.1952,20.2031,20.1399,20.1478,87400.0
2009-05-19 12:55:00,25.5,25.52,25.42,25.42,109600.0,20.1399,20.1557,20.0768,20.0768,109600.0
2009-05-19 13:00:00,25.41,25.54,25.41,25.53,111400.0,20.0689,20.1715,20.0689,20.1636,111400.0
2009-05-19 13:05:00,25.53,25.61,25.5,25.57,92100.0,20.1636,20.2268,20.1399,20.1952,92100.0
2009-05-19 13:10:00,25.57,25.61,25.52,25.55,121300.0,20.1952,20.2268,20.1557,20.1794,121300.0
2009-05-19 13:15:00,25.55,25.7,25.55,25.66,136500.0,20.1794,20.2979,20.1794,20.2663,136500.0
2009-05-19 13:20:00,25.66,25.85,25.65,25.77,171400.0,20.2663,20.4164,20.2584,20.3532,171400.0
2009-05-19 13:25:00,25.77,25.8,25.64,25.65,179300.0,20.3532,20.3769,20.2505,20.2584,179300.0
2009-05-19 13:30:00,25.64,25.71,25.54,25.55,167300.0,20.2505,20.3058,20.1715,20.1794,167300.0
2009-05-19 13:35:00,25.55,25.6,25.44,25.58,269700.0,20.1794,20.2189,20.0926,20.2031,269700.0
2009-05-19 13:40:00,25.59,25.62,25.52,25.58,186000.0,20.211,20.2347,20.1557,20.2031,186000.0
2009-05-19 13:45:00,25.59,25.69,25.54,25.63,104800.0,20.211,20.29,20.1715,20.2426,104800.0
2009-05-19 13:50:00,25.63,25.65,25.53,25.53,130200.0,20.2426,20.2584,20.1636,20.1636,130200.0
2009-05-19 13:55:00,25.52,25.58,25.47,25.56,158300.0,20.1557,20.2031,20.1163,20.1873,158300.0
2009-05-19 14:00:00,25.57,25.59,25.36,25.39,239000.0,20.1952,20.211,20.0294,20.0531,239000.0
2009-05-19 14:05:00,25.39,25.39,25.28,25.29,345800.0,20.0531,20.0531,19.9662,19.9741,345800.0
2009-05-19 14:10:00,25.28,25.31,25.23,25.24,213000.0,19.9662,19.9899,19.9267,19.9346,213000.0
2009-05-19 14:15:00,25.24,25.32,25.18,25.32,187700.0,19.9346,19.9978,19.8872,19.9978,187700.0
2009-05-19 14:20:00,25.31,25.33,25.23,25.32,301400.0,19.9899,20.0057,19.9267,19.9978,301400.0
2009-05-19 14:25:00,25.32,25.43,25.31,25.31,256100.0,19.9978,20.0847,19.9899,19.9899,256100.0
2009-05-19 14:30:00,25.33,25.37,25.23,25.3,561200.0,20.0057,20.0373,19.9267,19.982,561200.0
2009-05-19 14:35:00,25.3,25.35,25.24,25.27,228800.0,19.982,20.0215,19.9346,19.9583,228800.0
2009-05-19 14:40:00,25.27,25.35,25.25,25.35,122600.0,19.9583,20.0215,19.9425,20.0215,122600.0
2009-05-19 14:45:00,25.35,25.47,25.35,25.38,189000.0,20.0215,20.1163,20.0215,20.0452,189000.0
2009-05-19 14:50:00,25.38,25.41,25.3,25.3,206000.0,20.0452,20.0689,19.982,19.982,206000.0
2009-05-19 14:55:00,25.3,25.32,25.15,25.18,381200.0,19.982,19.9978,19.8635,19.8872,381200.0
2009-05-19 15:00:00,25.18,25.23,25.15,25.21,254400.0,19.8872,19.9267,19.8635,19.9109,254400.0
2009-05-19 15:05:00,25.21,25.32,25.2,25.28,273600.0,19.9109,19.9978,19.903,19.9662,273600.0
2009-05-19 15:10:00,25.28,25.3,25.18,25.24,259600.0,19.9662,19.982,19.8872,19.9346,259600.0
2009-05-19 15:15:00,25.24,25.24,25.11,25.15,334100.0,19.9346,19.9346,19.8319,19.8635,334100.0
2009-05-19 15:20:00,25.15,25.22,25.11,25.22,196100.0,19.8635,19.9188,19.8319,19.9188,196100.0
2009-05-19 15:25:00,25.22,25.22,25.1,25.13,306700.0,19.9188,19.9188,19.824,19.8477,306700.0
2009-05-19 15:30:00,25.13,25.15,24.84,24.88,667100.0,19.8477,19.8635,19.6187,19.6503,667100.0
2009-05-19 15:35:00,24.87,25.08,24.86,25.01,506900.0,19.6424,19.8082,19.6345,19.7529,506900.0
2009-05-19 15:40:00,25.01,25.1,24.85,24.86,428900.0,19.7529,19.824,19.6266,19.6345,428900.0
2009-05-19 15:45:00,24.86,24.97,24.84,24.85,390000.0,19.6345,19.7214,19.6187,19.6266,390000.0
2009-05-19 15:50:00,24.85,24.97,24.83,24.86,594600.0,19.6266,19.7214,19.6108,19.6345,594600.0
2009-05-19 15:55:00,24.86,24.91,24.79,24.85,1346400.0,19.6345,19.674,19.5792,19.6266,1346400.0
2009-05-20 09:30:00,25.32,25.74,25.22,25.54,535800.0,19.9978,20.3295,19.9188,20.1715,535800.0
2009-05-20 09:35:00,25.53,25.56,24.97,25.15,808200.0,20.1636,20.1873,19.7214,19.8635,808200.0
2009-05-20 09:40:00,25.15,25.31,25.11,25.19,489000.0,19.8635,19.9899,19.8319,19.8951,489000.0
2009-05-20 09:45:00,25.18,25.5,25.17,25.5,396600.0,19.8872,20.1399,19.8793,20.1399,396600.0
2009-05-20 09:50:00,25.5,25.6,25.38,25.47,425200.0,20.1399,20.2189,20.0452,20.1163,425200.0
2009-05-20 09:55:00,25.47,25.47,25.28,25.31,389300.0,20.1163,20.1163,19.9662,19.9899,389300.0
2009-05-20 10:00:00,25.3,25.54,25.3,25.5,292700.0,19.982,20.1715,19.982,20.1399,292700.0
2009-05-20 10:05:00,25.5,25.53,25.4,25.47,275700.0,20.1399,20.1636,20.061,20.1163,275700.0
2009-05-20 10:10:00,25.47,25.5,25.33,25.44,191500.0,20.1163,20.1399,20.0057,20.0926,191500.0
2009-05-20 10:15:00,25.41,25.51,25.4,25.42,198300.0,20.0689,20.1478,20.061,20.0768,198300.0
2009-05-20 10:20:00,25.42,25.59,25.42,25.55,228200.0,20.0768,20.211,20.0768,20.1794,228200.0
2009-05-20 10:25:00,25.55,25.59,25.41,25.45,209800.0,20.1794,20.211,20.0689,20.1005,209800.0
2009-05-20 10:30:00,25.44,25.48,25.37,25.4,184600.0,20.0926,20.1242,20.0373,20.061,184600.0
2009-05-20 10:35:00,25.4,25.45,25.26,25.3,235800.0,20.061,20.1005,19.9504,19.982,235800.0
2009-05-20 10:40:00,25.29,25.39,25.25,25.33,247500.0,19.9741,20.0531,19.9425,20.0057,247500.0
2009-05-20 10:45:00,25.34,25.34,25.07,25.18,272200.0,20.0136,20.0136,19.8003,19.8872,272200.0
2009-05-20 10:50:00,25.17,25.23,25.12,25.15,256100.0,19.8793,19.9267,19.8398,19.8635,256100.0
2009-05-20 10:55:00,25.15,25.16,24.74,24.74,688100.0,19.8635,19.8714,19.5397,19.5397,688100.0
2009-05-20 11:00:00,24.75,24.82,24.71,24.76,568400.0,19.5476,19.6029,19.516,19.5555,568400.0
2009-05-20 11:05:00,24.75,24.88,24.65,24.66,311500.0,19.5476,19.6503,19.4686,19.4765,311500.0
2009-05-20 11:10:00,24.65,24.7,24.55,24.69,352400.0,19.4686,19.5081,19.3896,19.5002,352400.0
2009-05-20 11:15:00,24.7,24.75,24.59,24.64,271800.0,19.5081,19.5476,19.4212,19.4607,271800.0
2009-05-20 11:20:00,24.64,24.69,24.46,24.55,434100.0,19.4607,19.5002,19.3186,19.3896,434100.0
2009-05-20 11:25:00,24.56,24.67,24.5,24.6,251800.0,19.3975,19.4844,19.3501,19.4291,251800.0
2009-05-20 11:30:00,24.6,24.79,24.58,24.79,234700.0,19.4291,19.5792,19.4133,19.5792,234700.0
2009-05-20 11:35:00,24.79,24.88,24.76,24.77,207700.0,19.5792,19.6503,19.5555,19.5634,207700.0
2009-05-20 11:40:00,24.76,24.89,24.72,24.88,175300.0,19.5555,19.6582,19.5239,19.6503,175300.0
2009-05-20 11:45:00,24.88,24.92,24.77,24.82,132200.0,19.6503,19.6819,19.5634,19.6029,132200.0
2009-05-20 11:50:00,24.81,24.85,24.5,24.56,222900.0,19.595,19.6266,19.3501,19.3975,222900.0
2009-05-20 11:55:00,24.55,24.6,24.4,24.43,246000.0,19.3896,19.4291,19.2712,19.2949,246000.0
2009-05-20 12:00:00,24.41,24.43,24.22,24.29,343700.0,19.2791,19.2949,19.129,19.1843,343700.0
2009-05-20 12:05:00,24.28,24.46,24.16,24.2,297100.0,19.1764,19.3186,19.0816,19.1132,297100.0
2009-05-20 12:10:00,24.19,24.26,24.14,24.26,335200.0,19.1053,19.1606,19.0658,19.1606,335200.0
2009-05-20 12:15:00,24.26,24.32,24.19,24.28,253600.0,19.1606,19.208,19.1053,19.1764,253600.0
2009-05-20 12:20:00,24.29,24.38,24.25,24.26,175400.0,19.1843,19.2554,19.1527,19.1606,175400.0
2009-05-20 12:25:00,24.26,24.34,24.24,24.33,94000.0,19.1606,19.2238,19.1448,19.2159,94000.0
2009-05-20 12:30:00,24.33,24.36,24.14,24.15,120500.0,19.2159,19.2396,19.0658,19.0737,120500.0
2009-05-20 12:35:00,24.16,24.17,24.05,24.1,205600.0,19.0816,19.0895,18.9947,19.0342,205600.0
2009-05-20 12:40:00,24.09,24.13,24.03,24.11,244500.0,19.0263,19.0579,18.9789,19.0421,244500.0
2009-05-20 12:45:00,24.1,24.14,24.0,24.04,318500.0,19.0342,19.0658,18.9552,18.9868,318500.0
2009-05-20 12:50:00,24.03,24.08,23.95,24.05,246100.0,18.9789,19.0184,18.9158,18.9947,246100.0
2009-05-20 12:55:00,24.03,24.1,24.0,24.02,115300.0,18.9789,19.0342,18.9552,18.971,115300.0
2009-05-20 13:00:00,24.02,24.14,23.98,24.06,254000.0,18.971,19.0658,18.9394,19.0026,254000.0
2009-05-20 13:05:00,24.06,24.13,23.98,24.08,183200.0,19.0026,19.0579,18.9394,19.0184,183200.0
2009-05-20 13:10:00,24.08,24.24,24.07,24.24,185900.0,19.0184,19.1448,19.0105,19.1448,185900.0
2009-05-20 13:15:00,24.23,24.24,24.08,24.11,173200.0,19.1369,19.1448,19.0184,19.0421,173200.0
2009-05-20 13:20:00,24.12,24.16,24.0,24.13,188000.0,19.05,19.0816,18.9552,19.0579,188000.0
2009-05-20 13:25:00,24.13,24.27,24.09,24.25,118100.0,19.0579,19.1685,19.0263,19.1527,118100.0
2009-05-20 13:30:00,24.25,24.29,24.21,24.28,149300.0,19.1527,19.1843,19.1211,19.1764,149300.0
2009-05-20 13:35:00,24.28,24.44,24.26,24.43,213700.0,19.1764,19.3028,19.1606,19.2949,213700.0
2009-05-20 13:40:00,24.43,24.55,24.41,24.48,258200.0,19.2949,19.3896,19.2791,19.3343,258200.0
2009-05-20 13:45:00,24.48,24.56,24.43,24.55,247300.0,19.3343,19.3975,19.2949,19.3896,247300.0
2009-05-20 13:50:00,24.55,24.58,24.5,24.55,134700.0,19.3896,19.4133,19.3501,19.3896,134700.0
2009-05-20 13:55:00,24.54,24.62,24.51,24.61,206900.0,19.3817,19.4449,19.358,19.437,206900.0
2009-05-20 14:00:00,24.61,24.62,24.32,24.37,352800.0,19.437,19.4449,19.208,19.2475,352800.0
2009-05-20 14:05:00,24.37,24.46,24.29,24.33,340300.0,19.2475,19.3186,19.1843,19.2159,340300.0
2009-05-20 14:10:00,24.33,24.38,24.17,24.27,219300.0,19.2159,19.2554,19.0895,19.1685,219300.0
2009-05-20 14:15:00,24.26,24.48,24.23,24.47,267100.0,19.1606,19.3343,19.1369,19.3265,267100.0
2009-05-20 14:20:00,24.48,24.59,24.4,24.56,245200.0,19.3343,19.4212,19.2712,19.3975,245200.0
2009-05-20 14:25:00,24.57,24.57,24.4,24.43,125200.0,19.4054,19.4054,19.2712,19.2949,125200.0
2009-05-20 14:30:00,24.43,24.45,24.26,24.36,204400.0,19.2949,19.3107,19.1606,19.2396,204400.0
2009-05-20 14:35:00,24.36,24.43,24.3,24.37,261700.0,19.2396,19.2949,19.1922,19.2475,261700.0
2009-05-20 14:40:00,24.37,24.48,24.35,24.4,154500.0,19.2475,19.3343,19.2317,19.2712,154500.0
2009-05-20 14:45:00,24.41,24.41,24.29,24.37,151000.0,19.2791,19.2791,19.1843,19.2475,151000.0
2009-05-20 14:50:00,24.36,24.38,24.24,24.33,377600.0,19.2396,19.2554,19.1448,19.2159,377600.0
2009-05-20 14:55:00,24.34,24.43,24.3,24.33,225100.0,19.2238,19.2949,19.1922,19.2159,225100.0
2009-05-20 15:00:00,24.33,24.39,24.21,24.23,195700.0,19.2159,19.2633,19.1211,19.1369,195700.0
2009-05-20 15:05:00,24.21,24.26,24.06,24.06,350400.0,19.1211,19.1606,19.0026,19.0026,350400.0
2009-05-20 15:10:00,24.06,24.07,23.95,23.99,287600.0,19.0026,19.0105,18.9158,18.9473,287600.0
2009-05-20 15:15:00,23.98,24.11,23.92,24.06,355300.0,18.9394,19.0421,18.8921,19.0026,355300.0
2009-05-20 15:20:00,24.06,24.06,23.88,23.92,325700.0,19.0026,19.0026,18.8605,18.8921,325700.0
2009-05-20 15:25:00,23.91,24.1,23.88,24.0,411500.0,18.8842,19.0342,18.8605,18.9552,411500.0
2009-05-20 15:30:00,24.01,24.02,23.9,23.97,439300.0,18.9631,18.971,18.8763,18.9315,439300.0
2009-05-20 15:35:00,23.98,24.11,23.91,24.04,452200.0,18.9394,19.0421,18.8842,18.9868,452200.0
2009-05-20 15:40:00,24.05,24.07,23.82,23.89,462200.0,18.9947,19.0105,18.8131,18.8684,462200.0
2009-05-20 15:45:00,23.9,24.0,23.84,23.96,446800.0,18.8763,18.9552,18.8289,18.9237,446800.0
2009-05-20 15:50:00,23.96,23.97,23.86,23.9,990300.0,18.9237,18.9315,18.8447,18.8763,990300.0
2009-05-20 15:55:00,23.9,24.03,23.87,24.0,927600.0,18.8763,18.9789,18.8526,18.9552,927600.0
2009-05-21 09:30:00,23.63,23.8,23.21,23.57,709600.0,18.663,18.7973,18.3313,18.6156,709600.0
2009-05-21 09:35:00,23.57,23.93,23.52,23.77,547700.0,18.6156,18.9,18.5761,18.7736,547700.0
2009-05-21 09:40:00,23.74,23.94,23.68,23.85,345100.0,18.7499,18.9079,18.7025,18.8368,345100.0
2009-05-21 09:45:00,23.86,24.09,23.84,24.07,485300.0,18.8447,19.0263,18.8289,19.0105,485300.0
2009-05-21 09:50:00,24.06,24.27,24.0,24.02,469900.0,19.0026,19.1685,18.9552,18.971,469900.0
2009-05-21 09:55:00,24.01,24.07,23.93,23.96,207700.0,18.9631,19.0105,18.9,18.9237,207700.0
2009-05-21 10:00:00,23.94,24.12,23.93,23.93,302800.0,18.9079,19.05,18.9,18.9,302800.0
2009-05-21 10:05:00,23.93,24.23,23.93,24.2,357300.0,18.9,19.1369,18.9,19.1132,357300.0
2009-05-21 10:10:00,24.2,24.24,24.08,24.08,255600.0,19.1132,19.1448,19.0184,19.0184,255600.0
2009-05-21 10:15:00,24.1,24.14,23.94,23.95,249600.0,19.0342,19.0658,18.9079,18.9158,249600.0
2009-05-21 10:20:00,23.94,24.0,23.92,23.92,187400.0,18.9079,18.9552,18.8921,18.8921,187400.0
2009-05-21 10:25:00,23.92,23.97,23.84,23.97,202700.0,18.8921,18.9315,18.8289,18.9315,202700.0
2009-05-21 10:30:00,23.96,24.08,23.91,24.02,227500.0,18.9237,19.0184,18.8842,18.971,227500.0
2009-05-21 10:35:00,24.02,24.14,23.98,24.14,203000.0,18.971,19.0658,18.9394,19.0658,203000.0
2009-05-21 10:40:00,24.13,24.22,24.06,24.14,199600.0,19.0579,19.129,19.0026,19.0658,199600.0
2009-05-21 10:45:00,24.15,24.17,24.06,24.14,141500.0,19.0737,19.0895,19.0026,19.0658,141500.0
2009-05-21 10:50:00,24.15,24.16,24.07,24.1,149700.0,19.0737,19.0816,19.0105,19.0342,149700.0
2009-05-21 10:55:00,24.09,24.11,23.92,23.92,259400.0,19.0263,19.0421,18.8921,18.8921,259400.0
2009-05-21 11:00:00,23.93,23.99,23.84,23.91,207600.0,18.9,18.9473,18.8289,18.8842,207600.0
2009-05-21 11:05:00,23.91,23.93,23.83,23.86,188900.0,18.8842,18.9,18.821,18.8447,188900.0
2009-05-21 11:10:00,23.86,23.96,23.85,23.93,147300.0,18.8447,18.9237,18.8368,18.9,147300.0
2009-05-21 11:15:00,23.92,23.97,23.9,23.92,106400.0,18.8921,18.9315,18.8763,18.8921,106400.0
2009-05-21 11:20:00,23.92,23.96,23.9,23.94,145100.0,18.8921,18.9237,18.8763,18.9079,145100.0
2009-05-21 11:25:00,23.93,23.94,23.78,23.78,206500.0,18.9,18.9079,18.7815,18.7815,206500.0
2009-05-21 11:30:00,23.78,23.81,23.71,23.73,244300.0,18.7815,18.8052,18.7262,18.742,244300.0
2009-05-21 11:35:00,23.74,23.91,23.73,23.89,309900.0,18.7499,18.8842,18.742,18.8684,309900.0
2009-05-21 11:40:00,23.89,24.0,23.88,23.98,209600.0,18.8684,18.9552,18.8605,18.9394,209600.0
2009-05-21 11:45:00,23.98,24.04,23.91,23.92,167000.0,18.9394,18.9868,18.8842,18.8921,167000.0
2009-05-21 11:50:00,23.93,23.94,23.9,23.91,125500.0,18.9,18.9079,18.8763,18.8842,125500.0
2009-05-21 11:55:00,23.91,24.12,23.91,24.08,260100.0,18.8842,19.05,18.8842,19.0184,260100.0
2009-05-21 12:00:00,24.08,24.1,24.0,24.03,162300.0,19.0184,19.0342,18.9552,18.9789,162300.0
2009-05-21 12:05:00,24.03,24.05,23.97,24.0,141100.0,18.9789,18.9947,18.9315,18.9552,141100.0
2009-05-21 12:10:00,24.0,24.01,23.92,23.92,94200.0,18.9552,18.9631,18.8921,18.8921,94200.0
2009-05-21 12:15:00,23.92,23.98,23.88,23.89,186400.0,18.8921,18.9394,18.8605,18.8684,186400.0
2009-05-21 12:20:00,23.89,23.92,23.87,23.92,118200.0,18.8684,18.8921,18.8526,18.8921,118200.0
2009-05-21 12:25:00,23.92,23.94,23.84,23.84,162100.0,18.8921,18.9079,18.8289,18.8289,162100.0
2009-05-21 12:30:00,23.84,23.85,23.81,23.81,116500.0,18.8289,18.8368,18.8052,18.8052,116500.0
2009-05-21 12:35:00,23.81,23.88,23.81,23.81,176600.0,18.8052,18.8605,18.8052,18.8052,176600.0
2009-05-21 12:40:00,23.82,23.82,23.67,23.81,220900.0,18.8131,18.8131,18.6946,18.8052,220900.0
2009-05-21 12:45:00,23.82,23.82,23.71,23.72,141400.0,18.8131,18.8131,18.7262,18.7341,141400.0
2009-05-21 12:50:00,23.72,23.8,23.62,23.8,289600.0,18.7341,18.7973,18.6551,18.7973,289600.0
2009-05-21 12:55:00,23.79,23.91,23.79,23.9,197400.0,18.7894,18.8842,18.7894,18.8763,197400.0
2009-05-21 13:00:00,23.89,23.92,23.77,23.77,252300.0,18.8684,18.8921,18.7736,18.7736,252300.0
2009-05-21 13:05:00,23.77,23.79,23.65,23.66,270100.0,18.7736,18.7894,18.6788,18.6867,270100.0
2009-05-21 13:10:00,23.65,23.75,23.64,23.64,204600.0,18.6788,18.7578,18.6709,18.6709,204600.0
2009-05-21 13:15:00,23.67,23.7,23.55,23.6,224500.0,18.6946,18.7183,18.5998,18.6393,224500.0
2009-05-21 13:20:00,23.6,23.7,23.59,23.7,291900.0,18.6393,18.7183,18.6314,18.7183,291900.0
2009-05-21 13:25:00,23.7,23.76,23.67,23.74,384200.0,18.7183,18.7657,18.6946,18.7499,384200.0
2009-05-21 13:30:00,23.74,23.86,23.74,23.83,287200.0,18.7499,18.8447,18.7499,18.821,287200.0
2009-05-21 13:35:00,23.83,23.83,23.75,23.81,258400.0,18.821,18.821,18.7578,18.8052,258400.0
2009-05-21 13:40:00,23.82,23.83,23.77,23.81,162200.0,18.8131,18.821,18.7736,18.8052,162200.0
2009-05-21 13:45:00,23.8,23.97,23.79,23.85,180600.0,18.7973,18.9315,18.7894,18.8368,180600.0
2009-05-21 13:50:00,23.86,23.86,23.75,23.75,168100.0,18.8447,18.8447,18.7578,18.7578,168100.0
2009-05-21 13:55:00,23.76,23.85,23.75,23.78,274600.0,18.7657,18.8368,18.7578,18.7815,274600.0
2009-05-21 14:00:00,23.78,23.91,23.76,23.85,264300.0,18.7815,18.8842,18.7657,18.8368,264300.0
2009-05-21 14:05:00,23.83,23.86,23.7,23.8,280200.0,18.821,18.8447,18.7183,18.7973,280200.0
2009-05-21 14:10:00,23.8,23.8,23.69,23.7,437200.0,18.7973,18.7973,18.7104,18.7183,437200.0
2009-05-21 14:15:00,23.71,23.83,23.7,23.81,172200.0,18.7262,18.821,18.7183,18.8052,172200.0
2009-05-21 14:20:00,23.8,23.85,23.74,23.8,161400.0,18.7973,18.8368,18.7499,18.7973,161400.0
2009-05-21 14:25:00,23.8,23.89,23.78,23.86,176100.0,18.7973,18.8684,18.7815,18.8447,176100.0
2009-05-21 14:30:00,23.88,23.91,23.84,23.89,308100.0,18.8605,18.8842,18.8289,18.8684,308100.0
2009-05-21 14:35:00,23.89,23.97,23.83,23.87,191100.0,18.8684,18.9315,18.821,18.8526,191100.0
2009-05-21 14:40:00,23.87,23.9,23.77,23.8,192300.0,18.8526,18.8763,18.7736,18.7973,192300.0
2009-05-21 14:45:00,23.79,23.8,23.67,23.69,352400.0,18.7894,18.7973,18.6946,18.7104,352400.0
2009-05-21 14:50:00,23.68,23.75,23.66,23.74,797000.0,18.7025,18.7578,18.6867,18.7499,797000.0
2009-05-21 14:55:00,23.74,23.79,23.7,23.78,326900.0,18.7499,18.7894,18.7183,18.7815,326900.0
2009-05-21 15:00:00,23.78,23.88,23.72,23.78,246700.0,18.7815,18.8605,18.7341,18.7815,246700.0
2009-05-21 15:05:00,23.78,23.78,23.69,23.7,253400.0,18.7815,18.7815,18.7104,18.7183,253400.0
2009-05-21 15:10:00,23.7,23.76,23.66,23.75,304100.0,18.7183,18.7657,18.6867,18.7578,304100.0
2009-05-21 15:15:00,23.75,23.81,23.71,23.78,102000.0,18.7578,18.8052,18.7262,18.7815,102000.0
2009-05-21 15:20:00,23.77,23.8,23.7,23.72,138700.0,18.7736,18.7973,18.7183,18.7341,138700.0
2009-05-21 15:25:00,23.72,23.73,23.63,23.73,276700.0,18.7341,18.742,18.663,18.742,276700.0
2009-05-21 15:30:00,23.72,23.98,23.72,23.86,362200.0,18.7341,18.9394,18.7341,18.8447,362200.0
2009-05-21 15:35:00,23.85,24.0,23.84,23.92,277200.0,18.8368,18.9552,18.8289,18.8921,277200.0
2009-05-21 15:40:00,23.92,23.94,23.82,23.91,330500.0,18.8921,18.9079,18.8131,18.8842,330500.0
2009-05-21 15:45:00,23.91,24.01,23.89,23.91,356000.0,18.8842,18.9631,18.8684,18.8842,356000.0
2009-05-21 15:50:00,23.91,24.03,23.86,23.96,456500.0,18.8842,18.9789,18.8447,18.9237,456500.0
2009-05-21 15:55:00,23.96,24.15,23.9,24.14,1161300.0,18.9237,19.0737,18.8763,19.0658,1161300.0
2009-05-22 09:30:00,24.0,24.18,23.92,24.06,276200.0,18.9552,19.0974,18.8921,19.0026,276200.0
2009-05-22 09:35:00,24.06,24.13,23.86,23.87,237700.0,19.0026,19.0579,18.8447,18.8526,237700.0
2009-05-22 09:40:00,23.86,23.95,23.75,23.84,270800.0,18.8447,18.9158,18.7578,18.8289,270800.0
2009-05-22 09:45:00,23.84,23.84,23.64,23.64,223300.0,18.8289,18.8289,18.6709,18.6709,223300.0
2009-05-22 09:50:00,23.65,23.65,23.5,23.56,306600.0,18.6788,18.6788,18.5603,18.6077,306600.0
2009-05-22 09:55:00,23.55,23.65,23.51,23.61,211600.0,18.5998,18.6788,18.5682,18.6472,211600.0
2009-05-22 10:00:00,23.61,23.67,23.54,23.65,225900.0,18.6472,18.6946,18.5919,18.6788,225900.0
2009-05-22 10:05:00,23.64,23.68,23.51,23.53,197500.0,18.6709,18.7025,18.5682,18.584,197500.0
2009-05-22 10:10:00,23.53,23.66,23.52,23.54,199100.0,18.584,18.6867,18.5761,18.5919,199100.0
2009-05-22 10:15:00,23.55,23.74,23.51,23.69,253400.0,18.5998,18.7499,18.5682,18.7104,253400.0
2009-05-22 10:20:00,23.69,23.82,23.64,23.7,194400.0,18.7104,18.8131,18.6709,18.7183,194400.0
2009-05-22 10:25:00,23.7,23.78,23.65,23.69,190500.0,18.7183,18.7815,18.6788,18.7104,190500.0
2009-05-22 10:30:00,23.68,23.72,23.6,23.68,163300.0,18.7025,18.7341,18.6393,18.7025,163300.0
2009-05-22 10:35:00,23.67,23.8,23.63,23.72,160500.0,18.6946,18.7973,18.663,18.7341,160500.0
2009-05-22 10:40:00,23.75,23.87,23.7,23.83,185800.0,18.7578,18.8526,18.7183,18.821,185800.0
2009-05-22 10:45:00,23.84,23.92,23.82,23.85,103800.0,18.8289,18.8921,18.8131,18.8368,103800.0
2009-05-22 10:50:00,23.86,23.99,23.86,23.9,194000.0,18.8447,18.9473,18.8447,18.8763,194000.0
2009-05-22 10:55:00,23.9,23.9,23.78,23.83,131200.0,18.8763,18.8763,18.7815,18.821,131200.0
2009-05-22 11:00:00,23.81,23.86,23.78,23.79,78500.0,18.8052,18.8447,18.7815,18.7894,78500.0
2009-05-22 11:05:00,23.79,23.85,23.73,23.81,131000.0,18.7894,18.8368,18.742,18.8052,131000.0
2009-05-22 11:10:00,23.81,23.84,23.77,23.79,68400.0,18.8052,18.8289,18.7736,18.7894,68400.0
2009-05-22 11:15:00,23.78,23.8,23.74,23.75,93000.0,18.7815,18.7973,18.7499,18.7578,93000.0
2009-05-22 11:20:00,23.74,23.77,23.71,23.75,130000.0,18.7499,18.7736,18.7262,18.7578,130000.0
2009-05-22 11:25:00,23.75,23.79,23.71,23.78,143100.0,18.7578,18.7894,18.7262,18.7815,143100.0
2009-05-22 11:30:00,23.78,23.84,23.77,23.8,103900.0,18.7815,18.8289,18.7736,18.7973,103900.0
2009-05-22 11:35:00,23.8,23.8,23.72,23.73,106200.0,18.7973,18.7973,18.7341,18.742,106200.0
2009-05-22 11:40:00,23.72,23.79,23.72,23.72,137100.0,18.7341,18.7894,18.7341,18.7341,137100.0
2009-05-22 11:45:00,23.72,23.76,23.67,23.67,178000.0,18.7341,18.7657,18.6946,18.6946,178000.0
2009-05-22 11:50:00,23.67,23.67,23.5,23.52,304700.0,18.6946,18.6946,18.5603,18.5761,304700.0
2009-05-22 11:55:00,23.53,23.57,23.5,23.57,146300.0,18.584,18.6156,18.5603,18.6156,146300.0
2009-05-22 12:00:00,23.57,23.63,23.53,23.55,87600.0,18.6156,18.663,18.584,18.5998,87600.0
2009-05-22 12:05:00,23.55,23.6,23.54,23.6,39300.0,18.5998,18.6393,18.5919,18.6393,39300.0
2009-05-22 12:10:00,23.59,23.68,23.57,23.57,68200.0,18.6314,18.7025,18.6156,18.6156,68200.0
2009-05-22 12:15:00,23.58,23.64,23.53,23.6,63100.0,18.6235,18.6709,18.584,18.6393,63100.0
2009-05-22 12:20:00,23.6,23.62,23.55,23.6,81700.0,18.6393,18.6551,18.5998,18.6393,81700.0
2009-05-22 12:25:00,23.59,23.65,23.56,23.56,95600.0,18.6314,18.6788,18.6077,18.6077,95600.0
2009-05-22 12:30:00,23.56,23.59,23.45,23.47,136200.0,18.6077,18.6314,18.5209,18.5366,136200.0
2009-05-22 12:35:00,23.46,23.5,23.43,23.5,133000.0,18.5288,18.5603,18.5051,18.5603,133000.0
2009-05-22 12:40:00,23.49,23.53,23.49,23.51,122500.0,18.5524,18.584,18.5524,18.5682,122500.0
2009-05-22 12:45:00,23.51,23.53,23.44,23.49,95600.0,18.5682,18.584,18.513,18.5524,95600.0
2009-05-22 12:50:00,23.49,23.58,23.49,23.58,118100.0,18.5524,18.6235,18.5524,18.6235,118100.0
2009-05-22 12:55:00,23.58,23.68,23.58,23.68,94600.0,18.6235,18.7025,18.6235,18.7025,94600.0
2009-05-22 13:00:00,23.67,23.73,23.65,23.69,131400.0,18.6946,18.742,18.6788,18.7104,131400.0
2009-05-22 13:05:00,23.69,23.69,23.65,23.67,35800.0,18.7104,18.7104,18.6788,18.6946,35800.0
2009-05-22 13:10:00,23.67,23.68,23.57,23.66,142300.0,18.6946,18.7025,18.6156,18.6867,142300.0
2009-05-22 13:15:00,23.64,23.68,23.63,23.66,58100.0,18.6709,18.7025,18.663,18.6867,58100.0
2009-05-22 13:20:00,23.66,23.71,23.65,23.68,47800.0,18.6867,18.7262,18.6788,18.7025,47800.0
2009-05-22 13:25:00,23.68,23.74,23.65,23.66,67300.0,18.7025,18.7499,18.6788,18.6867,67300.0
2009-05-22 13:30:00,23.66,23.69,23.5,23.6,142500.0,18.6867,18.7104,18.5603,18.6393,142500.0
2009-05-22 13:35:00,23.59,23.62,23.55,23.59,51500.0,18.6314,18.6551,18.5998,18.6314,51500.0
2009-05-22 13:40:00,23.59,23.63,23.55,23.63,36600.0,18.6314,18.663,18.5998,18.663,36600.0
2009-05-22 13:45:00,23.63,23.7,23.61,23.61,96500.0,18.663,18.7183,18.6472,18.6472,96500.0
2009-05-22 13:50:00,23.62,23.65,23.61,23.61,44100.0,18.6551,18.6788,18.6472,18.6472,44100.0
2009-05-22 13:55:00,23.61,23.73,23.59,23.72,64200.0,18.6472,18.742,18.6314,18.7341,64200.0
2009-05-22 14:00:00,23.72,23.76,23.67,23.67,89300.0,18.7341,18.7657,18.6946,18.6946,89300.0
2009-05-22 14:05:00,23.67,23.75,23.67,23.7,66200.0,18.6946,18.7578,18.6946,18.7183,66200.0
2009-05-22 14:10:00,23.7,23.75,23.69,23.72,70300.0,18.7183,18.7578,18.7104,18.7341,70300.0
2009-05-22 14:15:00,23.72,23.74,23.69,23.7,108000.0,18.7341,18.7499,18.7104,18.7183,108000.0
2009-05-22 14:20:00,23.7,23.76,23.68,23.69,81100.0,18.7183,18.7657,18.7025,18.7104,81100.0
2009-05-22 14:25:00,23.68,23.69,23.65,23.65,84100.0,18.7025,18.7104,18.6788,18.6788,84100.0
2009-05-22 14:30:00,23.64,23.66,23.62,23.65,87600.0,18.6709,18.6867,18.6551,18.6788,87600.0
2009-05-22 14:35:00,23.65,23.66,23.61,23.63,67900.0,18.6788,18.6867,18.6472,18.663,67900.0
2009-05-22 14:40:00,23.62,23.69,23.62,23.69,96700.0,18.6551,18.7104,18.6551,18.7104,96700.0
2009-05-22 14:45:00,23.68,23.69,23.6,23.61,72000.0,18.7025,18.7104,18.6393,18.6472,72000.0
2009-05-22 14:50:00,23.6,23.61,23.58,23.61,47400.0,18.6393,18.6472,18.6235,18.6472,47400.0
2009-05-22 14:55:00,23.61,23.69,23.57,23.67,120900.0,18.6472,18.7104,18.6156,18.6946,120900.0
2009-05-22 15:00:00,23.67,23.67,23.6,23.65,87400.0,18.6946,18.6946,18.6393,18.6788,87400.0
2009-05-22 15:05:00,23.65,23.65,23.61,23.65,71700.0,18.6788,18.6788,18.6472,18.6788,71700.0
2009-05-22 15:10:00,23.64,23.73,23.62,23.64,161300.0,18.6709,18.742,18.6551,18.6709,161300.0
2009-05-22 15:15:00,23.64,23.67,23.51,23.53,234300.0,18.6709,18.6946,18.5682,18.584,234300.0
2009-05-22 15:20:00,23.54,23.55,23.46,23.52,368500.0,18.5919,18.5998,18.5288,18.5761,368500.0
2009-05-22 15:25:00,23.52,23.6,23.52,23.57,177500.0,18.5761,18.6393,18.5761,18.6156,177500.0
2009-05-22 15:30:00,23.57,23.67,23.57,23.66,198900.0,18.6156,18.6946,18.6156,18.6867,198900.0
2009-05-22 15:35:00,23.67,23.79,23.66,23.7,338100.0,18.6946,18.7894,18.6867,18.7183,338100.0
2009-05-22 15:40:00,23.7,23.73,23.61,23.63,250100.0,18.7183,18.742,18.6472,18.663,250100.0
2009-05-22 15:45:00,23.64,23.65,23.5,23.51,391100.0,18.6709,18.6788,18.5603,18.5682,391100.0
2009-05-22 15:50:00,23.51,23.57,23.37,23.37,581200.0,18.5682,18.6156,18.4577,18.4577,581200.0
2009-05-22 15:55:00,23.38,23.42,23.3,23.41,875800.0,18.4656,18.4972,18.4024,18.4893,875800.0
2009-05-26 09:30:00,23.21,23.3,23.05,23.25,493600.0,18.3313,18.4024,18.2049,18.3629,493600.0
2009-05-26 09:35:00,23.25,23.54,23.25,23.45,670800.0,18.3629,18.5919,18.3629,18.5209,670800.0
2009-05-26 09:40:00,23.46,23.6,23.41,23.51,317200.0,18.5288,18.6393,18.4893,18.5682,317200.0
2009-05-26 09:45:00,23.51,23.7,23.47,23.49,322900.0,18.5682,18.7183,18.5366,18.5524,322900.0
2009-05-26 09:50:00,23.49,23.52,23.35,23.38,379200.0,18.5524,18.5761,18.4419,18.4656,379200.0
2009-05-26 09:55:00,23.37,23.56,23.35,23.55,282600.0,18.4577,18.6077,18.4419,18.5998,282600.0
2009-05-26 10:00:00,23.55,24.19,23.55,24.17,871600.0,18.5998,19.1053,18.5998,19.0895,871600.0
2009-05-26 10:05:00,24.16,24.34,24.14,24.2,819600.0,19.0816,19.2238,19.0658,19.1132,819600.0
2009-05-26 10:10:00,24.2,24.36,24.18,24.32,444400.0,19.1132,19.2396,19.0974,19.208,444400.0
2009-05-26 10:15:00,24.32,24.5,24.26,24.31,480900.0,19.208,19.3501,19.1606,19.2001,480900.0
2009-05-26 10:20:00,24.32,24.37,24.21,24.32,276100.0,19.208,19.2475,19.1211,19.208,276100.0
2009-05-26 10:25:00,24.34,24.36,24.11,24.13,218000.0,19.2238,19.2396,19.0421,19.0579,218000.0
2009-05-26 10:30:00,24.14,24.23,24.11,24.13,225600.0,19.0658,19.1369,19.0421,19.0579,225600.0
2009-05-26 10:35:00,24.14,24.28,24.13,24.16,220000.0,19.0658,19.1764,19.0579,19.0816,220000.0
2009-05-26 10:40:00,24.15,24.33,24.15,24.32,206900.0,19.0737,19.2159,19.0737,19.208,206900.0
2009-05-26 10:45:00,24.32,24.4,24.22,24.22,212400.0,19.208,19.2712,19.129,19.129,212400.0
2009-05-26 10:50:00,24.22,24.26,24.16,24.18,232500.0,19.129,19.1606,19.0816,19.0974,232500.0
2009-05-26 10:55:00,24.17,24.23,24.1,24.11,132000.0,19.0895,19.1369,19.0342,19.0421,132000.0
2009-05-26 11:00:00,24.12,24.16,24.05,24.06,104700.0,19.05,19.0816,18.9947,19.0026,104700.0
2009-05-26 11:05:00,24.06,24.13,24.05,24.05,186800.0,19.0026,19.0579,18.9947,18.9947,186800.0
2009-05-26 11:10:00,24.05,24.15,24.02,24.14,119500.0,18.9947,19.0737,18.971,19.0658,119500.0
2009-05-26 11:15:00,24.15,24.19,24.07,24.18,78500.0,19.0737,19.1053,19.0105,19.0974,78500.0
2009-05-26 11:20:00,24.2,24.24,24.14,24.22,112500.0,19.1132,19.1448,19.0658,19.129,112500.0
2009-05-26 11:25:00,24.23,24.24,24.17,24.21,71400.0,19.1369,19.1448,19.0895,19.1211,71400.0
2009-05-26 11:30:00,24.2,24.23,24.16,24.19,76600.0,19.1132,19.1369,19.0816,19.1053,76600.0
2009-05-26 11:35:00,24.19,24.21,24.13,24.14,59600.0,19.1053,19.1211,19.0579,19.0658,59600.0
2009-05-26 11:40:00,24.15,24.21,24.15,24.21,89600.0,19.0737,19.1211,19.0737,19.1211,89600.0
2009-05-26 11:45:00,24.21,24.3,24.21,24.26,145700.0,19.1211,19.1922,19.1211,19.1606,145700.0
2009-05-26 11:50:00,24.25,24.27,24.2,24.24,85300.0,19.1527,19.1685,19.1132,19.1448,85300.0
2009-05-26 11:55:00,24.23,24.35,24.23,24.29,104900.0,19.1369,19.2317,19.1369,19.1843,104900.0
2009-05-26 12:00:00,24.29,24.31,24.23,24.3,76700.0,19.1843,19.2001,19.1369,19.1922,76700.0
2009-05-26 12:05:00,24.3,24.3,24.21,24.21,53900.0,19.1922,19.1922,19.1211,19.1211,53900.0
2009-05-26 12:10:00,24.21,24.24,24.2,24.23,52800.0,19.1211,19.1448,19.1132,19.1369,52800.0
2009-05-26 12:15:00,24.23,24.29,24.22,24.29,61100.0,19.1369,19.1843,19.129,19.1843,61100.0
2009-05-26 12:20:00,24.29,24.32,24.25,24.32,56700.0,19.1843,19.208,19.1527,19.208,56700.0
2009-05-26 12:25:00,24.33,24.45,24.33,24.44,205900.0,19.2159,19.3107,19.2159,19.3028,205900.0
2009-05-26 12:30:00,24.44,24.45,24.4,24.44,113800.0,19.3028,19.3107,19.2712,19.3028,113800.0
2009-05-26 12:35:00,24.44,24.48,24.42,24.44,129400.0,19.3028,19.3343,19.287,19.3028,129400.0
2009-05-26 12:40:00,24.44,24.48,24.39,24.41,95400.0,19.3028,19.3343,19.2633,19.2791,95400.0
2009-05-26 12:45:00,24.41,24.5,24.4,24.5,135600.0,19.2791,19.3501,19.2712,19.3501,135600.0
2009-05-26 12:50:00,24.5,24.56,24.46,24.54,316300.0,19.3501,19.3975,19.3186,19.3817,316300.0
2009-05-26 12:55:00,24.51,24.55,24.46,24.49,174100.0,19.358,19.3896,19.3186,19.3422,174100.0
2009-05-26 13:00:00,24.49,24.5,24.45,24.46,103500.0,19.3422,19.3501,19.3107,19.3186,103500.0
2009-05-26 13:05:00,24.46,24.5,24.44,24.44,158700.0,19.3186,19.3501,19.3028,19.3028,158700.0
2009-05-26 13:10:00,24.44,24.44,24.36,24.4,106100.0,19.3028,19.3028,19.2396,19.2712,106100.0
2009-05-26 13:15:00,24.39,24.4,24.35,24.38,84100.0,19.2633,19.2712,19.2317,19.2554,84100.0
2009-05-26 13:20:00,24.38,24.39,24.28,24.37,103500.0,19.2554,19.2633,19.1764,19.2475,103500.0
2009-05-26 13:25:00,24.37,24.38,24.34,24.37,62400.0,19.2475,19.2554,19.2238,19.2475,62400.0
2009-05-26 13:30:00,24.37,24.38,24.28,24.29,96500.0,19.2475,19.2554,19.1764,19.1843,96500.0
2009-05-26 13:35:00,24.29,24.45,24.29,24.45,115700.0,19.1843,19.3107,19.1843,19.3107,115700.0
2009-05-26 13:40:00,24.45,24.45,24.4,24.43,74300.0,19.3107,19.3107,19.2712,19.2949,74300.0
2009-05-26 13:45:00,24.44,24.48,24.41,24.43,115700.0,19.3028,19.3343,19.2791,19.2949,115700.0
2009-05-26 13:50:00,24.42,24.42,24.36,24.41,68500.0,19.287,19.287,19.2396,19.2791,68500.0
2009-05-26 13:55:00,24.42,24.5,24.41,24.49,80900.0,19.287,19.3501,19.2791,19.3422,80900.0
2009-05-26 14:00:00,24.49,24.57,24.48,24.54,370800.0,19.3422,19.4054,19.3343,19.3817,370800.0
2009-05-26 14:05:00,24.53,24.61,24.51,24.61,148100.0,19.3738,19.437,19.358,19.437,148100.0
2009-05-26 14:10:00,24.61,24.65,24.6,24.62,213600.0,19.437,19.4686,19.4291,19.4449,213600.0
2009-05-26 14:15:00,24.62,24.66,24.58,24.63,141700.0,19.4449,19.4765,19.4133,19.4528,141700.0
2009-05-26 14:20:00,24.63,24.64,24.5,24.55,113300.0,19.4528,19.4607,19.3501,19.3896,113300.0
2009-05-26 14:25:00,24.55,24.59,24.52,24.53,79700.0,19.3896,19.4212,19.3659,19.3738,79700.0
2009-05-26 14:30:00,24.53,24.6,24.51,24.58,108000.0,19.3738,19.4291,19.358,19.4133,108000.0
2009-05-26 14:35:00,24.58,24.64,24.58,24.61,97400.0,19.4133,19.4607,19.4133,19.437,97400.0
2009-05-26 14:40:00,24.62,24.66,24.6,24.62,104200.0,19.4449,19.4765,19.4291,19.4449,104200.0
2009-05-26 14:45:00,24.62,24.63,24.53,24.53,165300.0,19.4449,19.4528,19.3738,19.3738,165300.0
2009-05-26 14:50:00,24.53,24.54,24.39,24.4,167800.0,19.3738,19.3817,19.2633,19.2712,167800.0
2009-05-26 14:55:00,24.4,24.42,24.34,24.34,201800.0,19.2712,19.287,19.2238,19.2238,201800.0
2009-05-26 15:00:00,24.34,24.44,24.33,24.43,177000.0,19.2238,19.3028,19.2159,19.2949,177000.0
2009-05-26 15:05:00,24.43,24.48,24.38,24.47,148600.0,19.2949,19.3343,19.2554,19.3265,148600.0
2009-05-26 15:10:00,24.47,24.52,24.42,24.48,321700.0,19.3265,19.3659,19.287,19.3343,321700.0
2009-05-26 15:15:00,24.48,24.49,24.35,24.48,338800.0,19.3343,19.3422,19.2317,19.3343,338800.0
2009-05-26 15:20:00,24.48,24.51,24.41,24.46,285700.0,19.3343,19.358,19.2791,19.3186,285700.0
2009-05-26 15:25:00,24.46,24.54,24.45,24.48,215300.0,19.3186,19.3817,19.3107,19.3343,215300.0
2009-05-26 15:30:00,24.48,24.53,24.44,24.53,293600.0,19.3343,19.3738,19.3028,19.3738,293600.0
2009-05-26 15:35:00,24.53,24.56,24.47,24.56,375300.0,19.3738,19.3975,19.3265,19.3975,375300.0
2009-05-26 15:40:00,24.55,24.57,24.4,24.48,512600.0,19.3896,19.4054,19.2712,19.3343,512600.0
2009-05-26 15:45:00,24.49,24.49,24.33,24.44,590100.0,19.3422,19.3422,19.2159,19.3028,590100.0
2009-05-26 15:50:00,24.44,24.6,24.38,24.51,708400.0,19.3028,19.4291,19.2554,19.358,708400.0
2009-05-26 15:55:00,24.51,24.56,24.46,24.52,1066200.0,19.358,19.3975,19.3186,19.3659,1066200.0
2009-05-27 09:30:00,24.75,24.75,24.29,24.29,346400.0,19.5476,19.5476,19.1843,19.1843,346400.0
2009-05-27 09:35:00,24.3,24.49,24.3,24.34,142000.0,19.1922,19.3422,19.1922,19.2238,142000.0
2009-05-27 09:40:00,24.34,24.35,24.08,24.25,269800.0,19.2238,19.2317,19.0184,19.1527,269800.0
2009-05-27 09:45:00,24.26,24.38,24.19,24.38,191400.0,19.1606,19.2554,19.1053,19.2554,191400.0
2009-05-27 09:50:00,24.38,24.5,24.34,24.48,203300.0,19.2554,19.3501,19.2238,19.3343,203300.0
2009-05-27 09:55:00,24.48,24.61,24.48,24.61,159300.0,19.3343,19.437,19.3343,19.437,159300.0
2009-05-27 10:00:00,24.62,24.81,24.49,24.54,422000.0,19.4449,19.595,19.3422,19.3817,422000.0
2009-05-27 10:05:00,24.54,24.56,24.45,24.5,262400.0,19.3817,19.3975,19.3107,19.3501,262400.0
2009-05-27 10:10:00,24.49,24.56,24.46,24.47,334600.0,19.3422,19.3975,19.3186,19.3265,334600.0
2009-05-27 10:15:00,24.46,24.55,24.45,24.5,203800.0,19.3186,19.3896,19.3107,19.3501,203800.0
2009-05-27 10:20:00,24.49,24.76,24.49,24.75,244800.0,19.3422,19.5555,19.3422,19.5476,244800.0
2009-05-27 10:25:00,24.75,24.79,24.64,24.64,309600.0,19.5476,19.5792,19.4607,19.4607,309600.0
2009-05-27 10:30:00,24.65,24.68,24.5,24.54,227500.0,19.4686,19.4923,19.3501,19.3817,227500.0
2009-05-27 10:35:00,24.55,24.66,24.51,24.64,100700.0,19.3896,19.4765,19.358,19.4607,100700.0
2009-05-27 10:40:00,24.64,24.68,24.45,24.46,167900.0,19.4607,19.4923,19.3107,19.3186,167900.0
2009-05-27 10:45:00,24.46,24.54,24.45,24.53,121600.0,19.3186,19.3817,19.3107,19.3738,121600.0
2009-05-27 10:50:00,24.53,24.55,24.45,24.51,116100.0,19.3738,19.3896,19.3107,19.358,116100.0
2009-05-27 10:55:00,24.5,24.6,24.47,24.58,111900.0,19.3501,19.4291,19.3265,19.4133,111900.0
2009-05-27 11:00:00,24.58,24.59,24.46,24.48,98600.0,19.4133,19.4212,19.3186,19.3343,98600.0
2009-05-27 11:05:00,24.47,24.49,24.41,24.43,109000.0,19.3265,19.3422,19.2791,19.2949,109000.0
2009-05-27 11:10:00,24.43,24.53,24.4,24.51,115700.0,19.2949,19.3738,19.2712,19.358,115700.0
2009-05-27 11:15:00,24.5,24.54,24.48,24.52,59500.0,19.3501,19.3817,19.3343,19.3659,59500.0
2009-05-27 11:20:00,24.53,24.59,24.5,24.53,117200.0,19.3738,19.4212,19.3501,19.3738,117200.0
2009-05-27 11:25:00,24.53,24.63,24.52,24.56,83500.0,19.3738,19.4528,19.3659,19.3975,83500.0
2009-05-27 11:30:00,24.56,24.67,24.53,24.67,115100.0,19.3975,19.4844,19.3738,19.4844,115100.0
2009-05-27 11:35:00,24.67,24.68,24.62,24.63,84400.0,19.4844,19.4923,19.4449,19.4528,84400.0
2009-05-27 11:40:00,24.63,24.67,24.61,24.67,78600.0,19.4528,19.4844,19.437,19.4844,78600.0
2009-05-27 11:45:00,24.67,24.67,24.62,24.67,68500.0,19.4844,19.4844,19.4449,19.4844,68500.0
2009-05-27 11:50:00,24.67,24.7,24.63,24.64,78500.0,19.4844,19.5081,19.4528,19.4607,78500.0
2009-05-27 11:55:00,24.65,24.68,24.61,24.68,74800.0,19.4686,19.4923,19.437,19.4923,74800.0
2009-05-27 12:00:00,24.68,24.75,24.68,24.75,106300.0,19.4923,19.5476,19.4923,19.5476,106300.0
2009-05-27 12:05:00,24.75,24.77,24.69,24.76,110700.0,19.5476,19.5634,19.5002,19.5555,110700.0
2009-05-27 12:10:00,24.76,24.8,24.74,24.79,116100.0,19.5555,19.5871,19.5397,19.5792,116100.0
2009-05-27 12:15:00,24.8,24.85,24.77,24.8,144300.0,19.5871,19.6266,19.5634,19.5871,144300.0
2009-05-27 12:20:00,24.8,24.81,24.71,24.75,105200.0,19.5871,19.595,19.516,19.5476,105200.0
2009-05-27 12:25:00,24.75,24.76,24.69,24.72,59100.0,19.5476,19.5555,19.5002,19.5239,59100.0
2009-05-27 12:30:00,24.72,24.73,24.68,24.72,39100.0,19.5239,19.5318,19.4923,19.5239,39100.0
2009-05-27 12:35:00,24.72,24.73,24.63,24.66,47300.0,19.5239,19.5318,19.4528,19.4765,47300.0
2009-05-27 12:40:00,24.65,24.68,24.59,24.61,45600.0,19.4686,19.4923,19.4212,19.437,45600.0
2009-05-27 12:45:00,24.62,24.63,24.56,24.59,69500.0,19.4449,19.4528,19.3975,19.4212,69500.0
2009-05-27 12:50:00,24.6,24.62,24.59,24.59,38000.0,19.4291,19.4449,19.4212,19.4212,38000.0
2009-05-27 12:55:00,24.59,24.6,24.51,24.54,74700.0,19.4212,19.4291,19.358,19.3817,74700.0
2009-05-27 13:00:00,24.54,24.67,24.53,24.61,97600.0,19.3817,19.4844,19.3738,19.437,97600.0
2009-05-27 13:05:00,24.61,24.62,24.58,24.61,36900.0,19.437,19.4449,19.4133,19.437,36900.0
2009-05-27 13:10:00,24.62,24.63,24.56,24.63,59600.0,19.4449,19.4528,19.3975,19.4528,59600.0
2009-05-27 13:15:00,24.62,24.64,24.6,24.61,37100.0,19.4449,19.4607,19.4291,19.437,37100.0
2009-05-27 13:20:00,24.6,24.67,24.58,24.66,67600.0,19.4291,19.4844,19.4133,19.4765,67600.0
2009-05-27 13:25:00,24.65,24.66,24.57,24.57,79300.0,19.4686,19.4765,19.4054,19.4054,79300.0
2009-05-27 13:30:00,24.57,24.57,24.45,24.46,49600.0,19.4054,19.4054,19.3107,19.3186,49600.0
2009-05-27 13:35:00,24.44,24.46,24.37,24.39,80900.0,19.3028,19.3186,19.2475,19.2633,80900.0
2009-05-27 13:40:00,24.39,24.48,24.38,24.45,59900.0,19.2633,19.3343,19.2554,19.3107,59900.0
2009-05-27 13:45:00,24.44,24.46,24.25,24.25,235500.0,19.3028,19.3186,19.1527,19.1527,235500.0
2009-05-27 13:50:00,24.25,24.26,24.09,24.18,330000.0,19.1527,19.1606,19.0263,19.0974,330000.0
2009-05-27 13:55:00,24.17,24.26,24.14,24.23,178000.0,19.0895,19.1606,19.0658,19.1369,178000.0
2009-05-27 14:00:00,24.22,24.23,24.1,24.12,142300.0,19.129,19.1369,19.0342,19.05,142300.0
2009-05-27 14:05:00,24.11,24.12,24.0,24.04,168400.0,19.0421,19.05,18.9552,18.9868,168400.0
2009-05-27 14:10:00,24.04,24.11,24.02,24.07,108400.0,18.9868,19.0421,18.971,19.0105,108400.0
2009-05-27 14:15:00,24.07,24.07,23.99,24.03,110600.0,19.0105,19.0105,18.9473,18.9789,110600.0
2009-05-27 14:20:00,24.02,24.03,23.82,23.86,192300.0,18.971,18.9789,18.8131,18.8447,192300.0
2009-05-27 14:25:00,23.86,23.89,23.78,23.87,218300.0,18.8447,18.8684,18.7815,18.8526,218300.0
2009-05-27 14:30:00,23.88,23.94,23.85,23.9,250600.0,18.8605,18.9079,18.8368,18.8763,250600.0
2009-05-27 14:35:00,23.9,24.0,23.9,23.97,147400.0,18.8763,18.9552,18.8763,18.9315,147400.0
2009-05-27 14:40:00,23.97,24.03,23.94,23.98,167000.0,18.9315,18.9789,18.9079,18.9394,167000.0
2009-05-27 14:45:00,23.97,24.07,23.95,24.05,168800.0,18.9315,19.0105,18.9158,18.9947,168800.0
2009-05-27 14:50:00,24.04,24.09,24.04,24.07,152900.0,18.9868,19.0263,18.9868,19.0105,152900.0
2009-05-27 14:55:00,24.06,24.08,23.97,23.99,246700.0,19.0026,19.0184,18.9315,18.9473,246700.0
2009-05-27 15:00:00,23.99,24.03,23.94,24.01,155300.0,18.9473,18.9789,18.9079,18.9631,155300.0
2009-05-27 15:05:00,24.01,24.06,23.98,23.99,160000.0,18.9631,19.0026,18.9394,18.9473,160000.0
2009-05-27 15:10:00,23.99,23.99,23.85,23.89,222800.0,18.9473,18.9473,18.8368,18.8684,222800.0
2009-05-27 15:15:00,23.89,23.91,23.79,23.79,187500.0,18.8684,18.8842,18.7894,18.7894,187500.0
2009-05-27 15:20:00,23.8,23.8,23.59,23.59,307700.0,18.7973,18.7973,18.6314,18.6314,307700.0
2009-05-27 15:25:00,23.6,23.6,23.5,23.52,290100.0,18.6393,18.6393,18.5603,18.5761,290100.0
2009-05-27 15:30:00,23.52,23.6,23.5,23.54,237100.0,18.5761,18.6393,18.5603,18.5919,237100.0
2009-05-27 15:35:00,23.54,23.57,23.43,23.49,531000.0,18.5919,18.6156,18.5051,18.5524,531000.0
2009-05-27 15:40:00,23.49,23.65,23.49,23.65,355200.0,18.5524,18.6788,18.5524,18.6788,355200.0
2009-05-27 15:45:00,23.65,23.81,23.62,23.68,518800.0,18.6788,18.8052,18.6551,18.7025,518800.0
2009-05-27 15:50:00,23.68,23.76,23.46,23.47,746500.0,18.7025,18.7657,18.5288,18.5366,746500.0
2009-05-27 15:55:00,23.47,23.56,23.43,23.53,1767000.0,18.5366,18.6077,18.5051,18.584,1767000.0
2009-05-28 09:30:00,23.86,24.0,23.8,23.88,272900.0,18.8447,18.9552,18.7973,18.8605,272900.0
2009-05-28 09:35:00,23.86,23.94,23.75,23.91,290400.0,18.8447,18.9079,18.7578,18.8842,290400.0
2009-05-28 09:40:00,23.92,23.95,23.8,23.85,168800.0,18.8921,18.9158,18.7973,18.8368,168800.0
2009-05-28 09:45:00,23.85,23.92,23.75,23.78,158300.0,18.8368,18.8921,18.7578,18.7815,158300.0
2009-05-28 09:50:00,23.8,23.83,23.69,23.69,168800.0,18.7973,18.821,18.7104,18.7104,168800.0
2009-05-28 09:55:00,23.68,23.9,23.68,23.79,177800.0,18.7025,18.8763,18.7025,18.7894,177800.0
2009-05-28 10:00:00,23.79,23.8,23.53,23.59,326200.0,18.7894,18.7973,18.584,18.6314,326200.0
2009-05-28 10:05:00,23.58,23.6,23.3,23.37,240200.0,18.6235,18.6393,18.4024,18.4577,240200.0
2009-05-28 10:10:00,23.37,23.37,23.26,23.32,365500.0,18.4577,18.4577,18.3708,18.4182,365500.0
2009-05-28 10:15:00,23.31,23.5,23.3,23.44,237300.0,18.4103,18.5603,18.4024,18.513,237300.0
2009-05-28 10:20:00,23.45,23.51,23.37,23.41,140500.0,18.5209,18.5682,18.4577,18.4893,140500.0
2009-05-28 10:25:00,23.41,23.55,23.33,23.5,179900.0,18.4893,18.5998,18.4261,18.5603,179900.0
2009-05-28 10:30:00,23.5,23.6,23.48,23.57,179700.0,18.5603,18.6393,18.5445,18.6156,179700.0
2009-05-28 10:35:00,23.58,23.72,23.57,23.65,201300.0,18.6235,18.7341,18.6156,18.6788,201300.0
2009-05-28 10:40:00,23.66,23.79,23.61,23.79,154700.0,18.6867,18.7894,18.6472,18.7894,154700.0
2009-05-28 10:45:00,23.78,23.78,23.68,23.74,99900.0,18.7815,18.7815,18.7025,18.7499,99900.0
2009-05-28 10:50:00,23.74,23.84,23.74,23.77,145600.0,18.7499,18.8289,18.7499,18.7736,145600.0
2009-05-28 10:55:00,23.78,23.94,23.74,23.9,162000.0,18.7815,18.9079,18.7499,18.8763,162000.0
2009-05-28 11:00:00,23.89,23.92,23.81,23.91,166300.0,18.8684,18.8921,18.8052,18.8842,166300.0
2009-05-28 11:05:00,23.9,23.95,23.86,23.89,155500.0,18.8763,18.9158,18.8447,18.8684,155500.0
2009-05-28 11:10:00,23.89,23.89,23.79,23.83,140500.0,18.8684,18.8684,18.7894,18.821,140500.0
2009-05-28 11:15:00,23.83,23.87,23.77,23.8,113700.0,18.821,18.8526,18.7736,18.7973,113700.0
2009-05-28 11:20:00,23.8,23.9,23.8,23.87,86100.0,18.7973,18.8763,18.7973,18.8526,86100.0
2009-05-28 11:25:00,23.88,23.9,23.84,23.86,91700.0,18.8605,18.8763,18.8289,18.8447,91700.0
2009-05-28 11:30:00,23.86,23.88,23.81,23.83,44500.0,18.8447,18.8605,18.8052,18.821,44500.0
2009-05-28 11:35:00,23.82,23.85,23.79,23.79,74700.0,18.8131,18.8368,18.7894,18.7894,74700.0
2009-05-28 11:40:00,23.8,23.8,23.72,23.77,75400.0,18.7973,18.7973,18.7341,18.7736,75400.0
2009-05-28 11:45:00,23.77,23.89,23.77,23.88,88900.0,18.7736,18.8684,18.7736,18.8605,88900.0
2009-05-28 11:50:00,23.88,23.88,23.79,23.81,78000.0,18.8605,18.8605,18.7894,18.8052,78000.0
2009-05-28 11:55:00,23.8,23.85,23.75,23.83,83000.0,18.7973,18.8368,18.7578,18.821,83000.0
2009-05-28 12:00:00,23.83,23.86,23.76,23.76,54300.0,18.821,18.8447,18.7657,18.7657,54300.0
2009-05-28 12:05:00,23.76,23.79,23.63,23.63,144800.0,18.7657,18.7894,18.663,18.663,144800.0
2009-05-28 12:10:00,23.63,23.67,23.61,23.64,84200.0,18.663,18.6946,18.6472,18.6709,84200.0
2009-05-28 12:15:00,23.63,23.64,23.54,23.58,158800.0,18.663,18.6709,18.5919,18.6235,158800.0
2009-05-28 12:20:00,23.58,23.63,23.52,23.62,63400.0,18.6235,18.663,18.5761,18.6551,63400.0
2009-05-28 12:25:00,23.62,23.69,23.61,23.63,65300.0,18.6551,18.7104,18.6472,18.663,65300.0
2009-05-28 12:30:00,23.63,23.7,23.6,23.67,83900.0,18.663,18.7183,18.6393,18.6946,83900.0
2009-05-28 12:35:00,23.67,23.7,23.61,23.67,69800.0,18.6946,18.7183,18.6472,18.6946,69800.0
2009-05-28 12:40:00,23.67,23.71,23.64,23.71,35900.0,18.6946,18.7262,18.6709,18.7262,35900.0
2009-05-28 12:45:00,23.71,23.71,23.6,23.63,54300.0,18.7262,18.7262,18.6393,18.663,54300.0
2009-05-28 12:50:00,23.62,23.64,23.53,23.53,101500.0,18.6551,18.6709,18.584,18.584,101500.0
2009-05-28 12:55:00,23.54,23.63,23.51,23.62,83900.0,18.5919,18.663,18.5682,18.6551,83900.0
2009-05-28 13:00:00,23.63,23.78,23.6,23.74,181500.0,18.663,18.7815,18.6393,18.7499,181500.0
2009-05-28 13:05:00,23.72,23.83,23.7,23.7,111600.0,18.7341,18.821,18.7183,18.7183,111600.0
2009-05-28 13:10:00,23.71,23.88,23.7,23.82,174000.0,18.7262,18.8605,18.7183,18.8131,174000.0
2009-05-28 13:15:00,23.83,24.0,23.83,24.0,269400.0,18.821,18.9552,18.821,18.9552,269400.0
2009-05-28 13:20:00,23.99,24.05,23.94,24.01,215600.0,18.9473,18.9947,18.9079,18.9631,215600.0
2009-05-28 13:25:00,24.02,24.05,23.96,23.96,175800.0,18.971,18.9947,18.9237,18.9237,175800.0
2009-05-28 13:30:00,23.97,24.09,23.93,24.08,172500.0,18.9315,19.0263,18.9,19.0184,172500.0
2009-05-28 13:35:00,24.08,24.14,24.04,24.04,165000.0,19.0184,19.0658,18.9868,18.9868,165000.0
2009-05-28 13:40:00,24.03,24.15,24.02,24.1,212200.0,18.9789,19.0737,18.971,19.0342,212200.0
2009-05-28 13:45:00,24.1,24.19,24.07,24.12,120400.0,19.0342,19.1053,19.0105,19.05,120400.0
2009-05-28 13:50:00,24.11,24.21,24.1,24.12,165300.0,19.0421,19.1211,19.0342,19.05,165300.0
2009-05-28 13:55:00,24.12,24.14,24.04,24.12,181700.0,19.05,19.0658,18.9868,19.05,181700.0
2009-05-28 14:00:00,24.12,24.2,24.11,24.11,157200.0,19.05,19.1132,19.0421,19.0421,157200.0
2009-05-28 14:05:00,24.11,24.17,24.11,24.16,86000.0,19.0421,19.0895,19.0421,19.0816,86000.0
2009-05-28 14:10:00,24.16,24.21,24.14,24.16,164900.0,19.0816,19.1211,19.0658,19.0816,164900.0
2009-05-28 14:15:00,24.16,24.17,24.06,24.13,155600.0,19.0816,19.0895,19.0026,19.0579,155600.0
2009-05-28 14:20:00,24.13,24.26,24.1,24.25,288700.0,19.0579,19.1606,19.0342,19.1527,288700.0
2009-05-28 14:25:00,24.25,24.3,24.2,24.22,337000.0,19.1527,19.1922,19.1132,19.129,337000.0
2009-05-28 14:30:00,24.22,24.25,24.15,24.21,184500.0,19.129,19.1527,19.0737,19.1211,184500.0
2009-05-28 14:35:00,24.21,24.24,24.09,24.1,126300.0,19.1211,19.1448,19.0263,19.0342,126300.0
2009-05-28 14:40:00,24.1,24.11,23.98,24.0,252900.0,19.0342,19.0421,18.9394,18.9552,252900.0
2009-05-28 14:45:00,24.0,24.03,23.96,24.03,157000.0,18.9552,18.9789,18.9237,18.9789,157000.0
2009-05-28 14:50:00,24.02,24.05,23.98,23.99,186700.0,18.971,18.9947,18.9394,18.9473,186700.0
2009-05-28 14:55:00,23.99,24.05,23.92,24.01,235100.0,18.9473,18.9947,18.8921,18.9631,235100.0
2009-05-28 15:00:00,24.0,24.15,24.0,24.08,160000.0,18.9552,19.0737,18.9552,19.0184,160000.0
2009-05-28 15:05:00,24.09,24.15,24.05,24.08,173000.0,19.0263,19.0737,18.9947,19.0184,173000.0
2009-05-28 15:10:00,24.09,24.09,23.91,24.04,223200.0,19.0263,19.0263,18.8842,18.9868,223200.0
2009-05-28 15:15:00,24.05,24.13,24.03,24.1,144700.0,18.9947,19.0579,18.9789,19.0342,144700.0
2009-05-28 15:20:00,24.1,24.1,24.0,24.01,154500.0,19.0342,19.0342,18.9552,18.9631,154500.0
2009-05-28 15:25:00,24.02,24.11,23.99,24.09,124200.0,18.971,19.0421,18.9473,19.0263,124200.0
2009-05-28 15:30:00,24.1,24.2,24.08,24.16,214600.0,19.0342,19.1132,19.0184,19.0816,214600.0
2009-05-28 15:35:00,24.16,24.24,24.16,24.24,258500.0,19.0816,19.1448,19.0816,19.1448,258500.0
2009-05-28 15:40:00,24.24,24.24,24.08,24.1,303000.0,19.1448,19.1448,19.0184,19.0342,303000.0
2009-05-28 15:45:00,24.1,24.21,24.05,24.2,386400.0,19.0342,19.1211,18.9947,19.1132,386400.0
2009-05-28 15:50:00,24.19,24.21,24.02,24.07,482800.0,19.1053,19.1211,18.971,19.0105,482800.0
2009-05-28 15:55:00,24.08,24.31,24.05,24.27,1027300.0,19.0184,19.2001,18.9947,19.1685,1027300.0
2009-05-29 09:30:00,24.48,24.55,24.08,24.14,332000.0,19.3343,19.3896,19.0184,19.0658,332000.0
2009-05-29 09:35:00,24.12,24.18,24.0,24.12,263300.0,19.05,19.0974,18.9552,19.05,263300.0
2009-05-29 09:40:00,24.1,24.41,24.07,24.35,553900.0,19.0342,19.2791,19.0105,19.2317,553900.0
2009-05-29 09:45:00,24.35,24.35,24.1,24.23,372500.0,19.2317,19.2317,19.0342,19.1369,372500.0
2009-05-29 09:50:00,24.23,24.32,24.13,24.3,185400.0,19.1369,19.208,19.0579,19.1922,185400.0
2009-05-29 09:55:00,24.31,24.37,24.22,24.35,240900.0,19.2001,19.2475,19.129,19.2317,240900.0
2009-05-29 10:00:00,24.35,24.4,24.27,24.28,135100.0,19.2317,19.2712,19.1685,19.1764,135100.0
2009-05-29 10:05:00,24.28,24.46,24.26,24.4,194400.0,19.1764,19.3186,19.1606,19.2712,194400.0
2009-05-29 10:10:00,24.42,24.42,24.24,24.29,130600.0,19.287,19.287,19.1448,19.1843,130600.0
2009-05-29 10:15:00,24.29,24.33,24.24,24.29,95400.0,19.1843,19.2159,19.1448,19.1843,95400.0
2009-05-29 10:20:00,24.28,24.49,24.28,24.49,81200.0,19.1764,19.3422,19.1764,19.3422,81200.0
2009-05-29 10:25:00,24.49,24.5,24.45,24.48,105700.0,19.3422,19.3501,19.3107,19.3343,105700.0
2009-05-29 10:30:00,24.49,24.54,24.45,24.5,147700.0,19.3422,19.3817,19.3107,19.3501,147700.0
2009-05-29 10:35:00,24.5,24.51,24.38,24.45,120400.0,19.3501,19.358,19.2554,19.3107,120400.0
2009-05-29 10:40:00,24.45,24.45,24.3,24.33,134500.0,19.3107,19.3107,19.1922,19.2159,134500.0
2009-05-29 10:45:00,24.33,24.35,24.2,24.31,163900.0,19.2159,19.2317,19.1132,19.2001,163900.0
2009-05-29 10:50:00,24.31,24.34,24.24,24.28,62400.0,19.2001,19.2238,19.1448,19.1764,62400.0
2009-05-29 10:55:00,24.29,24.33,24.26,24.31,62300.0,19.1843,19.2159,19.1606,19.2001,62300.0
2009-05-29 11:00:00,24.28,24.37,24.25,24.27,87900.0,19.1764,19.2475,19.1527,19.1685,87900.0
2009-05-29 11:05:00,24.29,24.29,24.19,24.24,86400.0,19.1843,19.1843,19.1053,19.1448,86400.0
2009-05-29 11:10:00,24.24,24.27,24.18,24.22,64500.0,19.1448,19.1685,19.0974,19.129,64500.0
2009-05-29 11:15:00,24.22,24.27,24.21,24.25,77300.0,19.129,19.1685,19.1211,19.1527,77300.0
2009-05-29 11:20:00,24.25,24.34,24.21,24.33,162800.0,19.1527,19.2238,19.1211,19.2159,162800.0
2009-05-29 11:25:00,24.33,24.37,24.21,24.21,190800.0,19.2159,19.2475,19.1211,19.1211,190800.0
2009-05-29 11:30:00,24.21,24.24,24.17,24.21,132400.0,19.1211,19.1448,19.0895,19.1211,132400.0
2009-05-29 11:35:00,24.2,24.21,24.13,24.13,71100.0,19.1132,19.1211,19.0579,19.0579,71100.0
2009-05-29 11:40:00,24.13,24.21,24.11,24.17,290700.0,19.0579,19.1211,19.0421,19.0895,290700.0
2009-05-29 11:45:00,24.18,24.22,24.14,24.2,67800.0,19.0974,19.129,19.0658,19.1132,67800.0
2009-05-29 11:50:00,24.21,24.21,24.15,24.16,79400.0,19.1211,19.1211,19.0737,19.0816,79400.0
2009-05-29 11:55:00,24.17,24.17,24.1,24.12,91600.0,19.0895,19.0895,19.0342,19.05,91600.0
2009-05-29 12:00:00,24.12,24.16,24.11,24.16,105300.0,19.05,19.0816,19.0421,19.0816,105300.0
2009-05-29 12:05:00,24.15,24.18,24.13,24.17,57200.0,19.0737,19.0974,19.0579,19.0895,57200.0
2009-05-29 12:10:00,24.17,24.24,24.17,24.22,89000.0,19.0895,19.1448,19.0895,19.129,89000.0
2009-05-29 12:15:00,24.22,24.32,24.21,24.31,118700.0,19.129,19.208,19.1211,19.2001,118700.0
2009-05-29 12:20:00,24.32,24.34,24.23,24.27,77500.0,19.208,19.2238,19.1369,19.1685,77500.0
2009-05-29 12:25:00,24.28,24.28,24.21,24.26,187600.0,19.1764,19.1764,19.1211,19.1606,187600.0
2009-05-29 12:30:00,24.25,24.26,24.19,24.2,82300.0,19.1527,19.1606,19.1053,19.1132,82300.0
2009-05-29 12:35:00,24.2,24.23,24.12,24.14,146800.0,19.1132,19.1369,19.05,19.0658,146800.0
2009-05-29 12:40:00,24.14,24.17,24.06,24.12,143400.0,19.0658,19.0895,19.0026,19.05,143400.0
2009-05-29 12:45:00,24.13,24.17,24.08,24.1,104100.0,19.0579,19.0895,19.0184,19.0342,104100.0
2009-05-29 12:50:00,24.1,24.13,24.07,24.13,79900.0,19.0342,19.0579,19.0105,19.0579,79900.0
2009-05-29 12:55:00,24.12,24.14,24.1,24.12,95400.0,19.05,19.0658,19.0342,19.05,95400.0
2009-05-29 13:00:00,24.11,24.25,24.11,24.21,71600.0,19.0421,19.1527,19.0421,19.1211,71600.0
2009-05-29 13:05:00,24.21,24.23,24.16,24.19,38700.0,19.1211,19.1369,19.0816,19.1053,38700.0
2009-05-29 13:10:00,24.18,24.24,24.17,24.21,48800.0,19.0974,19.1448,19.0895,19.1211,48800.0
2009-05-29 13:15:00,24.21,24.25,24.17,24.25,72700.0,19.1211,19.1527,19.0895,19.1527,72700.0
2009-05-29 13:20:00,24.24,24.35,24.22,24.34,85700.0,19.1448,19.2317,19.129,19.2238,85700.0
2009-05-29 13:25:00,24.33,24.34,24.3,24.33,70300.0,19.2159,19.2238,19.1922,19.2159,70300.0
2009-05-29 13:30:00,24.33,24.43,24.33,24.4,225900.0,19.2159,19.2949,19.2159,19.2712,225900.0
2009-05-29 13:35:00,24.4,24.42,24.37,24.39,137600.0,19.2712,19.287,19.2475,19.2633,137600.0
2009-05-29 13:40:00,24.39,24.4,24.33,24.36,157800.0,19.2633,19.2712,19.2159,19.2396,157800.0
2009-05-29 13:45:00,24.36,24.37,24.29,24.32,106500.0,19.2396,19.2475,19.1843,19.208,106500.0
2009-05-29 13:50:00,24.33,24.33,24.21,24.23,104900.0,19.2159,19.2159,19.1211,19.1369,104900.0
2009-05-29 13:55:00,24.23,24.26,24.22,24.22,45000.0,19.1369,19.1606,19.129,19.129,45000.0
2009-05-29 14:00:00,24.22,24.3,24.19,24.27,89500.0,19.129,19.1922,19.1053,19.1685,89500.0
2009-05-29 14:05:00,24.27,24.34,24.27,24.3,56300.0,19.1685,19.2238,19.1685,19.1922,56300.0
2009-05-29 14:10:00,24.3,24.5,24.3,24.34,110900.0,19.1922,19.3501,19.1922,19.2238,110900.0
2009-05-29 14:15:00,24.35,24.36,24.31,24.34,74900.0,19.2317,19.2396,19.2001,19.2238,74900.0
2009-05-29 14:20:00,24.34,24.35,24.24,24.27,98500.0,19.2238,19.2317,19.1448,19.1685,98500.0
2009-05-29 14:25:00,24.27,24.28,24.21,24.21,116100.0,19.1685,19.1764,19.1211,19.1211,116100.0
2009-05-29 14:30:00,24.22,24.24,24.16,24.18,97100.0,19.129,19.1448,19.0816,19.0974,97100.0
2009-05-29 14:35:00,24.19,24.2,24.16,24.19,65300.0,19.1053,19.1132,19.0816,19.1053,65300.0
2009-05-29 14:40:00,24.2,24.21,24.12,24.14,104300.0,19.1132,19.1211,19.05,19.0658,104300.0
2009-05-29 14:45:00,24.12,24.17,24.1,24.11,184300.0,19.05,19.0895,19.0342,19.0421,184300.0
2009-05-29 14:50:00,24.12,24.15,24.06,24.14,176000.0,19.05,19.0737,19.0026,19.0658,176000.0
2009-05-29 14:55:00,24.14,24.27,24.14,24.26,171000.0,19.0658,19.1685,19.0658,19.1606,171000.0
2009-05-29 15:00:00,24.22,24.28,24.2,24.27,139500.0,19.129,19.1764,19.1132,19.1685,139500.0
2009-05-29 15:05:00,24.27,24.45,24.27,24.44,270000.0,19.1685,19.3107,19.1685,19.3028,270000.0
2009-05-29 15:10:00,24.44,24.5,24.43,24.48,275100.0,19.3028,19.3501,19.2949,19.3343,275100.0
2009-05-29 15:15:00,24.47,24.5,24.4,24.5,295200.0,19.3265,19.3501,19.2712,19.3501,295200.0
2009-05-29 15:20:00,24.5,24.53,24.44,24.48,243000.0,19.3501,19.3738,19.3028,19.3343,243000.0
2009-05-29 15:25:00,24.48,24.6,24.45,24.59,317000.0,19.3343,19.4291,19.3107,19.4212,317000.0
2009-05-29 15:30:00,24.59,24.63,24.51,24.53,237000.0,19.4212,19.4528,19.358,19.3738,237000.0
2009-05-29 15:35:00,24.54,24.65,24.53,24.63,344300.0,19.3817,19.4686,19.3738,19.4528,344300.0
2009-05-29 15:40:00,24.61,24.86,24.59,24.85,514300.0,19.437,19.6345,19.4212,19.6266,514300.0
2009-05-29 15:45:00,24.85,24.95,24.78,24.94,728200.0,19.6266,19.7056,19.5713,19.6977,728200.0
2009-05-29 15:50:00,24.94,24.99,24.79,24.94,1010400.0,19.6977,19.7371,19.5792,19.6977,1010400.0
2009-05-29 15:55:00,24.94,25.25,24.92,25.21,2389500.0,19.6977,19.9425,19.6819,19.9109,2389500.0
2009-06-01 09:30:00,25.55,25.86,25.35,25.67,537500.0,20.1794,20.4243,20.0215,20.2742,537500.0
2009-06-01 09:35:00,25.67,25.71,25.48,25.51,572600.0,20.2742,20.3058,20.1242,20.1478,572600.0
2009-06-01 09:40:00,25.51,25.74,25.48,25.73,495100.0,20.1478,20.3295,20.1242,20.3216,495100.0
2009-06-01 09:45:00,25.74,25.86,25.66,25.79,311900.0,20.3295,20.4243,20.2663,20.369,311900.0
2009-06-01 09:50:00,25.79,26.0,25.79,26.0,279200.0,20.369,20.5348,20.369,20.5348,279200.0
2009-06-01 09:55:00,25.99,26.18,25.97,26.16,435000.0,20.5269,20.677,20.5112,20.6612,435000.0
2009-06-01 10:00:00,26.17,26.26,26.14,26.2,614900.0,20.6691,20.7402,20.6454,20.6928,614900.0
2009-06-01 10:05:00,26.2,26.22,25.97,26.0,236400.0,20.6928,20.7086,20.5112,20.5348,236400.0
2009-06-01 10:10:00,26.0,26.1,25.95,26.1,217400.0,20.5348,20.6138,20.4954,20.6138,217400.0
2009-06-01 10:15:00,26.1,26.12,25.98,26.04,199500.0,20.6138,20.6296,20.5191,20.5664,199500.0
2009-06-01 10:20:00,26.03,26.11,25.96,25.97,180400.0,20.5585,20.6217,20.5033,20.5112,180400.0
2009-06-01 10:25:00,25.97,26.09,25.95,25.96,167500.0,20.5112,20.6059,20.4954,20.5033,167500.0
2009-06-01 10:30:00,25.96,26.1,25.95,26.05,214400.0,20.5033,20.6138,20.4954,20.5743,214400.0
2009-06-01 10:35:00,26.06,26.16,26.04,26.14,204900.0,20.5822,20.6612,20.5664,20.6454,204900.0
2009-06-01 10:40:00,26.14,26.14,26.05,26.12,144500.0,20.6454,20.6454,20.5743,20.6296,144500.0
2009-06-01 10:45:00,26.11,26.15,26.03,26.05,145800.0,20.6217,20.6533,20.5585,20.5743,145800.0
2009-06-01 10:50:00,26.05,26.1,26.03,26.08,94900.0,20.5743,20.6138,20.5585,20.598,94900.0
2009-06-01 10:55:00,26.08,26.23,26.06,26.14,162800.0,20.598,20.7165,20.5822,20.6454,162800.0
2009-06-01 11:00:00,26.16,26.2,26.14,26.16,99400.0,20.6612,20.6928,20.6454,20.6612,99400.0
2009-06-01 11:05:00,26.16,26.25,26.09,26.1,163200.0,20.6612,20.7323,20.6059,20.6138,163200.0
2009-06-01 11:10:00,26.1,26.2,26.09,26.18,122300.0,20.6138,20.6928,20.6059,20.677,122300.0
2009-06-01 11:15:00,26.17,26.21,26.11,26.19,122700.0,20.6691,20.7007,20.6217,20.6849,122700.0
2009-06-01 11:20:00,26.19,26.25,26.18,26.19,163800.0,20.6849,20.7323,20.677,20.6849,163800.0
2009-06-01 11:25:00,26.19,26.25,26.16,26.22,124000.0,20.6849,20.7323,20.6612,20.7086,124000.0
2009-06-01 11:30:00,26.22,26.24,26.17,26.22,115800.0,20.7086,20.7244,20.6691,20.7086,115800.0
2009-06-01 11:35:00,26.22,26.23,26.15,26.17,86300.0,20.7086,20.7165,20.6533,20.6691,86300.0
2009-06-01 11:40:00,26.17,26.19,26.15,26.16,70300.0,20.6691,20.6849,20.6533,20.6612,70300.0
2009-06-01 11:45:00,26.16,26.21,26.13,26.16,89900.0,20.6612,20.7007,20.6375,20.6612,89900.0
2009-06-01 11:50:00,26.15,26.2,26.08,26.2,128300.0,20.6533,20.6928,20.598,20.6928,128300.0
2009-06-01 11:55:00,26.2,26.28,26.18,26.23,274000.0,20.6928,20.756,20.677,20.7165,274000.0
2009-06-01 12:00:00,26.22,26.25,26.18,26.19,99900.0,20.7086,20.7323,20.677,20.6849,99900.0
2009-06-01 12:05:00,26.18,26.27,26.13,26.19,126200.0,20.677,20.7481,20.6375,20.6849,126200.0
2009-06-01 12:10:00,26.19,26.2,26.15,26.2,94100.0,20.6849,20.6928,20.6533,20.6928,94100.0
2009-06-01 12:15:00,26.2,26.21,26.17,26.21,68200.0,20.6928,20.7007,20.6691,20.7007,68200.0
2009-06-01 12:20:00,26.21,26.23,26.2,26.23,68100.0,20.7007,20.7165,20.6928,20.7165,68100.0
2009-06-01 12:25:00,26.23,26.28,26.18,26.24,184400.0,20.7165,20.756,20.677,20.7244,184400.0
2009-06-01 12:30:00,26.24,26.3,26.23,26.23,149000.0,20.7244,20.7718,20.7165,20.7165,149000.0
2009-06-01 12:35:00,26.23,26.3,26.23,26.27,127700.0,20.7165,20.7718,20.7165,20.7481,127700.0
2009-06-01 12:40:00,26.27,26.29,26.23,26.25,120000.0,20.7481,20.7639,20.7165,20.7323,120000.0
2009-06-01 12:45:00,26.27,26.32,26.23,26.26,167000.0,20.7481,20.7876,20.7165,20.7402,167000.0
2009-06-01 12:50:00,26.26,26.3,26.23,26.26,124500.0,20.7402,20.7718,20.7165,20.7402,124500.0
2009-06-01 12:55:00,26.26,26.32,26.24,26.28,308600.0,20.7402,20.7876,20.7244,20.756,308600.0
2009-06-01 13:00:00,26.28,26.33,26.26,26.29,169800.0,20.756,20.7955,20.7402,20.7639,169800.0
2009-06-01 13:05:00,26.3,26.38,26.29,26.37,232500.0,20.7718,20.835,20.7639,20.8271,232500.0
2009-06-01 13:10:00,26.38,26.4,26.31,26.33,131900.0,20.835,20.8508,20.7797,20.7955,131900.0
2009-06-01 13:15:00,26.32,26.36,26.31,26.36,83900.0,20.7876,20.8192,20.7797,20.8192,83900.0
2009-06-01 13:20:00,26.35,26.4,26.35,26.39,136000.0,20.8113,20.8508,20.8113,20.8429,136000.0
2009-06-01 13:25:00,26.4,26.4,26.35,26.35,96600.0,20.8508,20.8508,20.8113,20.8113,96600.0
2009-06-01 13:30:00,26.35,26.4,26.33,26.35,112100.0,20.8113,20.8508,20.7955,20.8113,112100.0
2009-06-01 13:35:00,26.35,26.36,26.31,26.35,97400.0,20.8113,20.8192,20.7797,20.8113,97400.0
2009-06-01 13:40:00,26.35,26.4,26.32,26.38,153000.0,20.8113,20.8508,20.7876,20.835,153000.0
2009-06-01 13:45:00,26.38,26.43,26.38,26.42,121700.0,20.835,20.8745,20.835,20.8666,121700.0
2009-06-01 13:50:00,26.42,26.43,26.34,26.34,93300.0,20.8666,20.8745,20.8034,20.8034,93300.0
2009-06-01 13:55:00,26.34,26.46,26.34,26.44,198400.0,20.8034,20.8982,20.8034,20.8824,198400.0
2009-06-01 14:00:00,26.44,26.54,26.43,26.53,288900.0,20.8824,20.9613,20.8745,20.9534,288900.0
2009-06-01 14:05:00,26.54,26.56,26.45,26.45,163200.0,20.9613,20.9771,20.8903,20.8903,163200.0
2009-06-01 14:10:00,26.45,26.51,26.39,26.4,201400.0,20.8903,20.9376,20.8429,20.8508,201400.0
2009-06-01 14:15:00,26.39,26.44,26.36,26.41,197000.0,20.8429,20.8824,20.8192,20.8587,197000.0
2009-06-01 14:20:00,26.41,26.43,26.29,26.32,156400.0,20.8587,20.8745,20.7639,20.7876,156400.0
2009-06-01 14:25:00,26.33,26.33,26.23,26.23,157700.0,20.7955,20.7955,20.7165,20.7165,157700.0
2009-06-01 14:30:00,26.23,26.25,26.1,26.11,282500.0,20.7165,20.7323,20.6138,20.6217,282500.0
2009-06-01 14:35:00,26.11,26.22,26.07,26.18,200300.0,20.6217,20.7086,20.5901,20.677,200300.0
2009-06-01 14:40:00,26.17,26.17,26.07,26.15,278300.0,20.6691,20.6691,20.5901,20.6533,278300.0
2009-06-01 14:45:00,26.12,26.22,25.98,26.03,242200.0,20.6296,20.7086,20.5191,20.5585,242200.0
2009-06-01 14:50:00,26.03,26.03,25.83,25.91,328500.0,20.5585,20.5585,20.4006,20.4638,328500.0
2009-06-01 14:55:00,25.91,26.1,25.9,26.07,403300.0,20.4638,20.6138,20.4559,20.5901,403300.0
2009-06-01 15:00:00,26.06,26.11,26.01,26.04,202700.0,20.5822,20.6217,20.5427,20.5664,202700.0
2009-06-01 15:05:00,26.03,26.04,25.88,25.9,294400.0,20.5585,20.5664,20.4401,20.4559,294400.0
2009-06-01 15:10:00,25.9,25.95,25.84,25.85,252100.0,20.4559,20.4954,20.4085,20.4164,252100.0
2009-06-01 15:15:00,25.85,25.92,25.79,25.87,230700.0,20.4164,20.4717,20.369,20.4322,230700.0
2009-06-01 15:20:00,25.87,25.98,25.83,25.86,272700.0,20.4322,20.5191,20.4006,20.4243,272700.0
2009-06-01 15:25:00,25.86,26.07,25.85,26.03,367700.0,20.4243,20.5901,20.4164,20.5585,367700.0
2009-06-01 15:30:00,26.03,26.24,26.02,26.12,327400.0,20.5585,20.7244,20.5506,20.6296,327400.0
2009-06-01 15:35:00,26.13,26.33,26.11,26.29,368000.0,20.6375,20.7955,20.6217,20.7639,368000.0
2009-06-01 15:40:00,26.28,26.42,26.2,26.3,537500.0,20.756,20.8666,20.6928,20.7718,537500.0
2009-06-01 15:45:00,26.3,26.35,26.15,26.26,544800.0,20.7718,20.8113,20.6533,20.7402,544800.0
2009-06-01 15:50:00,26.26,26.5,26.25,26.43,951200.0,20.7402,20.9297,20.7323,20.8745,951200.0
2009-06-01 15:55:00,26.42,26.43,26.12,26.21,1511900.0,20.8666,20.8745,20.6296,20.7007,1511900.0
2009-06-02 09:30:00,24.8,24.95,24.65,24.81,2701200.0,19.5871,19.7056,19.4686,19.595,2701200.0
2009-06-02 09:35:00,24.81,25.22,24.8,25.11,1663400.0,19.595,19.9188,19.5871,19.8319,1663400.0
2009-06-02 09:40:00,25.11,25.2,25.0,25.0,1020900.0,19.8319,19.903,19.745,19.745,1020900.0
2009-06-02 09:45:00,25.01,25.03,24.76,24.89,1142800.0,19.7529,19.7687,19.5555,19.6582,1142800.0
2009-06-02 09:50:00,24.89,24.9,24.66,24.87,941700.0,19.6582,19.6661,19.4765,19.6424,941700.0
2009-06-02 09:55:00,24.87,24.92,24.82,24.91,421000.0,19.6424,19.6819,19.6029,19.674,421000.0
2009-06-02 10:00:00,24.91,25.12,24.91,25.08,1246800.0,19.674,19.8398,19.674,19.8082,1246800.0
2009-06-02 10:05:00,25.12,25.21,24.99,25.2,1054600.0,19.8398,19.9109,19.7371,19.903,1054600.0
2009-06-02 10:10:00,25.2,25.21,25.01,25.04,511900.0,19.903,19.9109,19.7529,19.7766,511900.0
2009-06-02 10:15:00,25.05,25.08,24.71,24.74,787300.0,19.7845,19.8082,19.516,19.5397,787300.0
2009-06-02 10:20:00,24.74,24.84,24.66,24.77,695000.0,19.5397,19.6187,19.4765,19.5634,695000.0
2009-06-02 10:25:00,24.77,24.93,24.75,24.88,512700.0,19.5634,19.6898,19.5476,19.6503,512700.0
2009-06-02 10:30:00,24.89,24.97,24.77,24.81,544200.0,19.6582,19.7214,19.5634,19.595,544200.0
2009-06-02 10:35:00,24.82,24.84,24.75,24.81,304400.0,19.6029,19.6187,19.5476,19.595,304400.0
2009-06-02 10:40:00,24.82,24.89,24.77,24.86,246500.0,19.6029,19.6582,19.5634,19.6345,246500.0
2009-06-02 10:45:00,24.86,24.89,24.77,24.87,263200.0,19.6345,19.6582,19.5634,19.6424,263200.0
2009-06-02 10:50:00,24.87,24.89,24.77,24.83,303600.0,19.6424,19.6582,19.5634,19.6108,303600.0
2009-06-02 10:55:00,24.83,24.87,24.77,24.8,273400.0,19.6108,19.6424,19.5634,19.5871,273400.0
2009-06-02 11:00:00,24.8,24.81,24.75,24.77,294500.0,19.5871,19.595,19.5476,19.5634,294500.0
2009-06-02 11:05:00,24.77,24.78,24.67,24.67,287200.0,19.5634,19.5713,19.4844,19.4844,287200.0
2009-06-02 11:10:00,24.67,24.74,24.67,24.71,242300.0,19.4844,19.5397,19.4844,19.516,242300.0
2009-06-02 11:15:00,24.71,24.79,24.65,24.78,172700.0,19.516,19.5792,19.4686,19.5713,172700.0
2009-06-02 11:20:00,24.78,24.79,24.66,24.7,236800.0,19.5713,19.5792,19.4765,19.5081,236800.0
2009-06-02 11:25:00,24.7,24.75,24.66,24.66,159200.0,19.5081,19.5476,19.4765,19.4765,159200.0
2009-06-02 11:30:00,24.66,24.69,24.54,24.57,494300.0,19.4765,19.5002,19.3817,19.4054,494300.0
2009-06-02 11:35:00,24.56,24.57,24.45,24.46,430000.0,19.3975,19.4054,19.3107,19.3186,430000.0
2009-06-02 11:40:00,24.47,24.52,24.41,24.47,476000.0,19.3265,19.3659,19.2791,19.3265,476000.0
2009-06-02 11:45:00,24.47,24.47,24.4,24.44,343700.0,19.3265,19.3265,19.2712,19.3028,343700.0
2009-06-02 11:50:00,24.44,24.46,24.42,24.43,191300.0,19.3028,19.3186,19.287,19.2949,191300.0
2009-06-02 11:55:00,24.44,24.44,24.39,24.42,225400.0,19.3028,19.3028,19.2633,19.287,225400.0
2009-06-02 12:00:00,24.42,24.42,24.3,24.34,534900.0,19.287,19.287,19.1922,19.2238,534900.0
2009-06-02 12:05:00,24.34,24.35,24.27,24.32,472100.0,19.2238,19.2317,19.1685,19.208,472100.0
2009-06-02 12:10:00,24.32,24.48,24.31,24.44,333100.0,19.208,19.3343,19.2001,19.3028,333100.0
2009-06-02 12:15:00,24.44,24.59,24.4,24.57,319600.0,19.3028,19.4212,19.2712,19.4054,319600.0
2009-06-02 12:20:00,24.57,24.58,24.49,24.53,156100.0,19.4054,19.4133,19.3422,19.3738,156100.0
2009-06-02 12:25:00,24.54,24.54,24.41,24.42,215500.0,19.3817,19.3817,19.2791,19.287,215500.0
2009-06-02 12:30:00,24.42,24.51,24.42,24.5,168600.0,19.287,19.358,19.287,19.3501,168600.0
2009-06-02 12:35:00,24.51,24.58,24.49,24.56,103200.0,19.358,19.4133,19.3422,19.3975,103200.0
2009-06-02 12:40:00,24.57,24.58,24.53,24.56,55500.0,19.4054,19.4133,19.3738,19.3975,55500.0
2009-06-02 12:45:00,24.56,24.58,24.55,24.57,24000.0,19.3975,19.4133,19.3896,19.4054,24000.0
2009-06-02 12:50:00,24.58,24.66,24.55,24.63,149500.0,19.4133,19.4765,19.3896,19.4528,149500.0
2009-06-02 12:55:00,24.63,24.66,24.6,24.63,87700.0,19.4528,19.4765,19.4291,19.4528,87700.0
2009-06-02 13:00:00,24.63,24.66,24.6,24.65,90500.0,19.4528,19.4765,19.4291,19.4686,90500.0
2009-06-02 13:05:00,24.66,24.67,24.6,24.65,145600.0,19.4765,19.4844,19.4291,19.4686,145600.0
2009-06-02 13:10:00,24.65,24.67,24.64,24.64,156300.0,19.4686,19.4844,19.4607,19.4607,156300.0
2009-06-02 13:15:00,24.65,24.65,24.61,24.65,104600.0,19.4686,19.4686,19.437,19.4686,104600.0
2009-06-02 13:20:00,24.64,24.72,24.61,24.72,102200.0,19.4607,19.5239,19.437,19.5239,102200.0
2009-06-02 13:25:00,24.71,24.74,24.64,24.72,188400.0,19.516,19.5397,19.4607,19.5239,188400.0
2009-06-02 13:30:00,24.71,24.78,24.71,24.72,200700.0,19.516,19.5713,19.516,19.5239,200700.0
2009-06-02 13:35:00,24.72,24.78,24.72,24.75,200600.0,19.5239,19.5713,19.5239,19.5476,200600.0
2009-06-02 13:40:00,24.75,24.8,24.75,24.8,215000.0,19.5476,19.5871,19.5476,19.5871,215000.0
2009-06-02 13:45:00,24.8,24.83,24.77,24.8,258800.0,19.5871,19.6108,19.5634,19.5871,258800.0
2009-06-02 13:50:00,24.8,24.81,24.73,24.73,209500.0,19.5871,19.595,19.5318,19.5318,209500.0
2009-06-02 13:55:00,24.73,24.8,24.71,24.79,121200.0,19.5318,19.5871,19.516,19.5792,121200.0
2009-06-02 14:00:00,24.79,24.79,24.63,24.63,191200.0,19.5792,19.5792,19.4528,19.4528,191200.0
2009-06-02 14:05:00,24.64,24.75,24.64,24.75,153800.0,19.4607,19.5476,19.4607,19.5476,153800.0
2009-06-02 14:10:00,24.74,24.78,24.72,24.77,171000.0,19.5397,19.5713,19.5239,19.5634,171000.0
2009-06-02 14:15:00,24.77,24.85,24.75,24.8,389600.0,19.5634,19.6266,19.5476,19.5871,389600.0
2009-06-02 14:20:00,24.8,24.85,24.8,24.83,163100.0,19.5871,19.6266,19.5871,19.6108,163100.0
2009-06-02 14:25:00,24.83,24.84,24.74,24.74,250300.0,19.6108,19.6187,19.5397,19.5397,250300.0
2009-06-02 14:30:00,24.75,24.79,24.64,24.66,206500.0,19.5476,19.5792,19.4607,19.4765,206500.0
2009-06-02 14:35:00,24.65,24.74,24.65,24.74,107500.0,19.4686,19.5397,19.4686,19.5397,107500.0
2009-06-02 14:40:00,24.73,24.81,24.73,24.79,191600.0,19.5318,19.595,19.5318,19.5792,191600.0
2009-06-02 14:45:00,24.79,24.8,24.78,24.79,123200.0,19.5792,19.5871,19.5713,19.5792,123200.0
2009-06-02 14:50:00,24.8,24.83,24.78,24.8,193300.0,19.5871,19.6108,19.5713,19.5871,193300.0
2009-06-02 14:55:00,24.8,24.84,24.78,24.79,270400.0,19.5871,19.6187,19.5713,19.5792,270400.0
2009-06-02 15:00:00,24.79,24.91,24.79,24.89,527000.0,19.5792,19.674,19.5792,19.6582,527000.0
2009-06-02 15:05:00,24.89,24.99,24.88,24.95,470700.0,19.6582,19.7371,19.6503,19.7056,470700.0
2009-06-02 15:10:00,24.95,24.98,24.86,24.88,207900.0,19.7056,19.7292,19.6345,19.6503,207900.0
2009-06-02 15:15:00,24.88,24.9,24.82,24.86,212600.0,19.6503,19.6661,19.6029,19.6345,212600.0
2009-06-02 15:20:00,24.85,24.86,24.74,24.81,259400.0,19.6266,19.6345,19.5397,19.595,259400.0
2009-06-02 15:25:00,24.81,24.9,24.81,24.85,235600.0,19.595,19.6661,19.595,19.6266,235600.0
2009-06-02 15:30:00,24.84,24.85,24.77,24.82,262700.0,19.6187,19.6266,19.5634,19.6029,262700.0
2009-06-02 15:35:00,24.82,24.95,24.82,24.86,327300.0,19.6029,19.7056,19.6029,19.6345,327300.0
2009-06-02 15:40:00,24.86,24.88,24.82,24.84,302900.0,19.6345,19.6503,19.6029,19.6187,302900.0
2009-06-02 15:45:00,24.85,24.86,24.8,24.85,322000.0,19.6266,19.6345,19.5871,19.6266,322000.0
2009-06-02 15:50:00,24.85,24.87,24.71,24.74,595800.0,19.6266,19.6424,19.516,19.5397,595800.0
2009-06-02 15:55:00,24.74,24.78,24.65,24.74,1002600.0,19.5397,19.5713,19.4686,19.5397,1002600.0
2009-06-03 09:30:00,24.72,24.9,24.66,24.74,472500.0,19.5239,19.6661,19.4765,19.5397,472500.0
2009-06-03 09:35:00,24.75,24.9,24.69,24.73,410800.0,19.5476,19.6661,19.5002,19.5318,410800.0
2009-06-03 09:40:00,24.73,24.75,24.53,24.59,398900.0,19.5318,19.5476,19.3738,19.4212,398900.0
2009-06-03 09:45:00,24.59,24.75,24.59,24.69,344600.0,19.4212,19.5476,19.4212,19.5002,344600.0
2009-06-03 09:50:00,24.69,24.7,24.45,24.53,393400.0,19.5002,19.5081,19.3107,19.3738,393400.0
2009-06-03 09:55:00,24.5,24.58,24.49,24.53,227900.0,19.3501,19.4133,19.3422,19.3738,227900.0
2009-06-03 10:00:00,24.53,24.69,24.5,24.63,385800.0,19.3738,19.5002,19.3501,19.4528,385800.0
2009-06-03 10:05:00,24.63,24.77,24.58,24.76,261400.0,19.4528,19.5634,19.4133,19.5555,261400.0
2009-06-03 10:10:00,24.75,24.83,24.74,24.83,259800.0,19.5476,19.6108,19.5397,19.6108,259800.0
2009-06-03 10:15:00,24.83,24.86,24.7,24.72,276400.0,19.6108,19.6345,19.5081,19.5239,276400.0
2009-06-03 10:20:00,24.72,24.75,24.62,24.63,195200.0,19.5239,19.5476,19.4449,19.4528,195200.0
2009-06-03 10:25:00,24.63,24.82,24.62,24.8,237500.0,19.4528,19.6029,19.4449,19.5871,237500.0
2009-06-03 10:30:00,24.8,24.83,24.75,24.78,161900.0,19.5871,19.6108,19.5476,19.5713,161900.0
2009-06-03 10:35:00,24.77,24.8,24.72,24.77,94700.0,19.5634,19.5871,19.5239,19.5634,94700.0
2009-06-03 10:40:00,24.77,24.8,24.73,24.77,109700.0,19.5634,19.5871,19.5318,19.5634,109700.0
2009-06-03 10:45:00,24.76,24.88,24.74,24.88,255700.0,19.5555,19.6503,19.5397,19.6503,255700.0
2009-06-03 10:50:00,24.88,24.99,24.87,24.91,247400.0,19.6503,19.7371,19.6424,19.674,247400.0
2009-06-03 10:55:00,24.91,24.94,24.88,24.9,117700.0,19.674,19.6977,19.6503,19.6661,117700.0
2009-06-03 11:00:00,24.9,24.94,24.86,24.92,133600.0,19.6661,19.6977,19.6345,19.6819,133600.0
2009-06-03 11:05:00,24.92,24.97,24.91,24.95,98200.0,19.6819,19.7214,19.674,19.7056,98200.0
2009-06-03 11:10:00,24.95,24.96,24.85,24.89,190000.0,19.7056,19.7135,19.6266,19.6582,190000.0
2009-06-03 11:15:00,24.88,24.91,24.77,24.87,199800.0,19.6503,19.674,19.5634,19.6424,199800.0
2009-06-03 11:20:00,24.87,24.95,24.86,24.93,159000.0,19.6424,19.7056,19.6345,19.6898,159000.0
2009-06-03 11:25:00,24.93,24.94,24.81,24.81,174500.0,19.6898,19.6977,19.595,19.595,174500.0
2009-06-03 11:30:00,24.81,24.82,24.74,24.75,146900.0,19.595,19.6029,19.5397,19.5476,146900.0
2009-06-03 11:35:00,24.76,24.76,24.67,24.68,147500.0,19.5555,19.5555,19.4844,19.4923,147500.0
2009-06-03 11:40:00,24.67,24.75,24.63,24.64,212400.0,19.4844,19.5476,19.4528,19.4607,212400.0
2009-06-03 11:45:00,24.64,24.69,24.63,24.66,194700.0,19.4607,19.5002,19.4528,19.4765,194700.0
2009-06-03 11:50:00,24.66,24.68,24.64,24.65,122300.0,19.4765,19.4923,19.4607,19.4686,122300.0
2009-06-03 11:55:00,24.64,24.67,24.57,24.58,211800.0,19.4607,19.4844,19.4054,19.4133,211800.0
2009-06-03 12:00:00,24.58,24.58,24.53,24.54,72800.0,19.4133,19.4133,19.3738,19.3817,72800.0
2009-06-03 12:05:00,24.54,24.56,24.5,24.5,169800.0,19.3817,19.3975,19.3501,19.3501,169800.0
2009-06-03 12:10:00,24.5,24.51,24.37,24.39,262600.0,19.3501,19.358,19.2475,19.2633,262600.0
2009-06-03 12:15:00,24.39,24.48,24.38,24.45,148400.0,19.2633,19.3343,19.2554,19.3107,148400.0
2009-06-03 12:20:00,24.45,24.66,24.42,24.56,324500.0,19.3107,19.4765,19.287,19.3975,324500.0
2009-06-03 12:25:00,24.56,24.63,24.46,24.51,433800.0,19.3975,19.4528,19.3186,19.358,433800.0
2009-06-03 12:30:00,24.51,24.54,24.46,24.52,222200.0,19.358,19.3817,19.3186,19.3659,222200.0
2009-06-03 12:35:00,24.52,24.54,24.41,24.45,210900.0,19.3659,19.3817,19.2791,19.3107,210900.0
2009-06-03 12:40:00,24.45,24.49,24.44,24.47,48400.0,19.3107,19.3422,19.3028,19.3265,48400.0
2009-06-03 12:45:00,24.48,24.49,24.44,24.46,63200.0,19.3343,19.3422,19.3028,19.3186,63200.0
2009-06-03 12:50:00,24.47,24.56,24.46,24.51,137700.0,19.3265,19.3975,19.3186,19.358,137700.0
2009-06-03 12:55:00,24.51,24.54,24.44,24.47,131300.0,19.358,19.3817,19.3028,19.3265,131300.0
2009-06-03 13:00:00,24.47,24.47,24.39,24.41,129700.0,19.3265,19.3265,19.2633,19.2791,129700.0
2009-06-03 13:05:00,24.41,24.43,24.39,24.41,85300.0,19.2791,19.2949,19.2633,19.2791,85300.0
2009-06-03 13:10:00,24.4,24.45,24.4,24.44,70700.0,19.2712,19.3107,19.2712,19.3028,70700.0
2009-06-03 13:15:00,24.44,24.46,24.44,24.44,69400.0,19.3028,19.3186,19.3028,19.3028,69400.0
2009-06-03 13:20:00,24.45,24.45,24.39,24.42,86400.0,19.3107,19.3107,19.2633,19.287,86400.0
2009-06-03 13:25:00,24.43,24.46,24.4,24.45,122600.0,19.2949,19.3186,19.2712,19.3107,122600.0
2009-06-03 13:30:00,24.45,24.54,24.44,24.51,162400.0,19.3107,19.3817,19.3028,19.358,162400.0
2009-06-03 13:35:00,24.51,24.51,24.44,24.46,159200.0,19.358,19.358,19.3028,19.3186,159200.0
2009-06-03 13:40:00,24.46,24.47,24.4,24.44,105300.0,19.3186,19.3265,19.2712,19.3028,105300.0
2009-06-03 13:45:00,24.43,24.43,24.34,24.36,329400.0,19.2949,19.2949,19.2238,19.2396,329400.0
2009-06-03 13:50:00,24.36,24.4,24.32,24.36,155900.0,19.2396,19.2712,19.208,19.2396,155900.0
2009-06-03 13:55:00,24.37,24.37,24.32,24.33,77400.0,19.2475,19.2475,19.208,19.2159,77400.0
2009-06-03 14:00:00,24.32,24.42,24.29,24.41,249900.0,19.208,19.287,19.1843,19.2791,249900.0
2009-06-03 14:05:00,24.41,24.42,24.33,24.34,123100.0,19.2791,19.287,19.2159,19.2238,123100.0
2009-06-03 14:10:00,24.35,24.39,24.33,24.37,106200.0,19.2317,19.2633,19.2159,19.2475,106200.0
2009-06-03 14:15:00,24.37,24.46,24.34,24.39,193800.0,19.2475,19.3186,19.2238,19.2633,193800.0
2009-06-03 14:20:00,24.39,24.4,24.33,24.35,136000.0,19.2633,19.2712,19.2159,19.2317,136000.0
2009-06-03 14:25:00,24.35,24.39,24.32,24.32,130700.0,19.2317,19.2633,19.208,19.208,130700.0
2009-06-03 14:30:00,24.32,24.34,24.27,24.3,149900.0,19.208,19.2238,19.1685,19.1922,149900.0
2009-06-03 14:35:00,24.29,24.32,24.25,24.28,168900.0,19.1843,19.208,19.1527,19.1764,168900.0
2009-06-03 14:40:00,24.27,24.29,24.23,24.23,172700.0,19.1685,19.1843,19.1369,19.1369,172700.0
2009-06-03 14:45:00,24.23,24.24,24.17,24.23,173300.0,19.1369,19.1448,19.0895,19.1369,173300.0
2009-06-03 14:50:00,24.23,24.25,24.2,24.21,203400.0,19.1369,19.1527,19.1132,19.1211,203400.0
2009-06-03 14:55:00,24.2,24.33,24.2,24.28,256100.0,19.1132,19.2159,19.1132,19.1764,256100.0
2009-06-03 15:00:00,24.28,24.35,24.23,24.26,143400.0,19.1764,19.2317,19.1369,19.1606,143400.0
2009-06-03 15:05:00,24.27,24.34,24.26,24.31,185600.0,19.1685,19.2238,19.1606,19.2001,185600.0
2009-06-03 15:10:00,24.3,24.32,24.22,24.27,120900.0,19.1922,19.208,19.129,19.1685,120900.0
2009-06-03 15:15:00,24.27,24.3,24.22,24.25,195700.0,19.1685,19.1922,19.129,19.1527,195700.0
2009-06-03 15:20:00,24.25,24.31,24.23,24.28,190000.0,19.1527,19.2001,19.1369,19.1764,190000.0
2009-06-03 15:25:00,24.28,24.28,24.2,24.2,215100.0,19.1764,19.1764,19.1132,19.1132,215100.0
2009-06-03 15:30:00,24.2,24.26,24.16,24.25,411800.0,19.1132,19.1606,19.0816,19.1527,411800.0
2009-06-03 15:35:00,24.25,24.29,24.17,24.22,420400.0,19.1527,19.1843,19.0895,19.129,420400.0
2009-06-03 15:40:00,24.22,24.39,24.2,24.31,578700.0,19.129,19.2633,19.1132,19.2001,578700.0
2009-06-03 15:45:00,24.31,24.42,24.31,24.37,344800.0,19.2001,19.287,19.2001,19.2475,344800.0
2009-06-03 15:50:00,24.35,24.51,24.35,24.36,457100.0,19.2317,19.358,19.2317,19.2396,457100.0
2009-06-03 15:55:00,24.36,24.53,24.35,24.53,662000.0,19.2396,19.3738,19.2317,19.3738,662000.0
2009-06-04 09:30:00,24.63,24.77,24.61,24.65,347100.0,19.4528,19.5634,19.437,19.4686,347100.0
2009-06-04 09:35:00,24.65,24.78,24.62,24.71,252700.0,19.4686,19.5713,19.4449,19.516,252700.0
2009-06-04 09:40:00,24.71,24.77,24.67,24.73,204600.0,19.516,19.5634,19.4844,19.5318,204600.0
2009-06-04 09:45:00,24.73,24.77,24.56,24.59,213000.0,19.5318,19.5634,19.3975,19.4212,213000.0
2009-06-04 09:50:00,24.59,24.66,24.54,24.65,327200.0,19.4212,19.4765,19.3817,19.4686,327200.0
2009-06-04 09:55:00,24.65,24.72,24.61,24.7,106200.0,19.4686,19.5239,19.437,19.5081,106200.0
2009-06-04 10:00:00,24.69,24.75,24.66,24.73,237500.0,19.5002,19.5476,19.4765,19.5318,237500.0
2009-06-04 10:05:00,24.72,24.73,24.59,24.64,153600.0,19.5239,19.5318,19.4212,19.4607,153600.0
2009-06-04 10:10:00,24.64,24.65,24.59,24.62,106100.0,19.4607,19.4686,19.4212,19.4449,106100.0
2009-06-04 10:15:00,24.62,24.66,24.61,24.66,161600.0,19.4449,19.4765,19.437,19.4765,161600.0
2009-06-04 10:20:00,24.66,24.74,24.62,24.73,130400.0,19.4765,19.5397,19.4449,19.5318,130400.0
2009-06-04 10:25:00,24.73,24.82,24.7,24.78,145000.0,19.5318,19.6029,19.5081,19.5713,145000.0
2009-06-04 10:30:00,24.79,24.84,24.78,24.82,219900.0,19.5792,19.6187,19.5713,19.6029,219900.0
2009-06-04 10:35:00,24.83,24.95,24.81,24.94,195000.0,19.6108,19.7056,19.595,19.6977,195000.0
2009-06-04 10:40:00,24.94,24.95,24.88,24.92,130200.0,19.6977,19.7056,19.6503,19.6819,130200.0
2009-06-04 10:45:00,24.92,25.0,24.92,24.99,222400.0,19.6819,19.745,19.6819,19.7371,222400.0
2009-06-04 10:50:00,25.0,25.04,24.96,25.01,342700.0,19.745,19.7766,19.7135,19.7529,342700.0
2009-06-04 10:55:00,25.01,25.08,25.0,25.08,150600.0,19.7529,19.8082,19.745,19.8082,150600.0
2009-06-04 11:00:00,25.07,25.14,25.05,25.05,242700.0,19.8003,19.8556,19.7845,19.7845,242700.0
2009-06-04 11:05:00,25.05,25.19,25.05,25.19,217200.0,19.7845,19.8951,19.7845,19.8951,217200.0
2009-06-04 11:10:00,25.19,25.2,25.1,25.1,268200.0,19.8951,19.903,19.824,19.824,268200.0
2009-06-04 11:15:00,25.1,25.13,25.08,25.1,153200.0,19.824,19.8477,19.8082,19.824,153200.0
2009-06-04 11:20:00,25.11,25.17,25.09,25.12,256200.0,19.8319,19.8793,19.8161,19.8398,256200.0
2009-06-04 11:25:00,25.12,25.15,25.08,25.14,171200.0,19.8398,19.8635,19.8082,19.8556,171200.0
2009-06-04 11:30:00,25.14,25.2,25.14,25.17,253100.0,19.8556,19.903,19.8556,19.8793,253100.0
2009-06-04 11:35:00,25.17,25.27,25.16,25.27,407000.0,19.8793,19.9583,19.8714,19.9583,407000.0
2009-06-04 11:40:00,25.27,25.27,25.19,25.25,283600.0,19.9583,19.9583,19.8951,19.9425,283600.0
2009-06-04 11:45:00,25.24,25.29,25.23,25.26,155100.0,19.9346,19.9741,19.9267,19.9504,155100.0
2009-06-04 11:50:00,25.26,25.29,25.25,25.25,250400.0,19.9504,19.9741,19.9425,19.9425,250400.0
2009-06-04 11:55:00,25.26,25.29,25.21,25.25,162300.0,19.9504,19.9741,19.9109,19.9425,162300.0
2009-06-04 12:00:00,25.24,25.25,25.12,25.14,176400.0,19.9346,19.9425,19.8398,19.8556,176400.0
2009-06-04 12:05:00,25.15,25.16,25.11,25.14,64100.0,19.8635,19.8714,19.8319,19.8556,64100.0
2009-06-04 12:10:00,25.13,25.15,25.1,25.12,69400.0,19.8477,19.8635,19.824,19.8398,69400.0
2009-06-04 12:15:00,25.12,25.22,25.12,25.2,75500.0,19.8398,19.9188,19.8398,19.903,75500.0
2009-06-04 12:20:00,25.2,25.23,25.18,25.22,108500.0,19.903,19.9267,19.8872,19.9188,108500.0
2009-06-04 12:25:00,25.21,25.25,25.2,25.24,64900.0,19.9109,19.9425,19.903,19.9346,64900.0
2009-06-04 12:30:00,25.25,25.25,25.24,25.25,33600.0,19.9425,19.9425,19.9346,19.9425,33600.0
2009-06-04 12:35:00,25.25,25.26,25.24,25.25,86000.0,19.9425,19.9504,19.9346,19.9425,86000.0
2009-06-04 12:40:00,25.25,25.28,25.25,25.26,60200.0,19.9425,19.9662,19.9425,19.9504,60200.0
2009-06-04 12:45:00,25.25,25.27,25.12,25.13,193300.0,19.9425,19.9583,19.8398,19.8477,193300.0
2009-06-04 12:50:00,25.14,25.17,25.12,25.13,43200.0,19.8556,19.8793,19.8398,19.8477,43200.0
2009-06-04 12:55:00,25.12,25.18,25.11,25.17,77900.0,19.8398,19.8872,19.8319,19.8793,77900.0
2009-06-04 13:00:00,25.17,25.24,25.16,25.23,77400.0,19.8793,19.9346,19.8714,19.9267,77400.0
2009-06-04 13:05:00,25.23,25.25,25.16,25.2,116400.0,19.9267,19.9425,19.8714,19.903,116400.0
2009-06-04 13:10:00,25.2,25.25,25.17,25.19,89400.0,19.903,19.9425,19.8793,19.8951,89400.0
2009-06-04 13:15:00,25.19,25.3,25.17,25.29,191300.0,19.8951,19.982,19.8793,19.9741,191300.0
2009-06-04 13:20:00,25.28,25.3,25.18,25.18,214400.0,19.9662,19.982,19.8872,19.8872,214400.0
2009-06-04 13:25:00,25.2,25.21,25.18,25.19,78600.0,19.903,19.9109,19.8872,19.8951,78600.0
2009-06-04 13:30:00,25.18,25.24,25.17,25.24,94100.0,19.8872,19.9346,19.8793,19.9346,94100.0
2009-06-04 13:35:00,25.24,25.3,25.22,25.28,176400.0,19.9346,19.982,19.9188,19.9662,176400.0
2009-06-04 13:40:00,25.28,25.3,25.22,25.22,121400.0,19.9662,19.982,19.9188,19.9188,121400.0
2009-06-04 13:45:00,25.22,25.3,25.22,25.29,138600.0,19.9188,19.982,19.9188,19.9741,138600.0
2009-06-04 13:50:00,25.3,25.32,25.24,25.25,214500.0,19.982,19.9978,19.9346,19.9425,214500.0
2009-06-04 13:55:00,25.25,25.32,25.23,25.32,61500.0,19.9425,19.9978,19.9267,19.9978,61500.0
2009-06-04 14:00:00,25.32,25.36,25.3,25.34,288700.0,19.9978,20.0294,19.982,20.0136,288700.0
2009-06-04 14:05:00,25.35,25.45,25.35,25.43,251300.0,20.0215,20.1005,20.0215,20.0847,251300.0
2009-06-04 14:10:00,25.43,25.5,25.39,25.41,297500.0,20.0847,20.1399,20.0531,20.0689,297500.0
2009-06-04 14:15:00,25.41,25.49,25.41,25.48,201300.0,20.0689,20.132,20.0689,20.1242,201300.0
2009-06-04 14:20:00,25.48,25.5,25.46,25.46,157100.0,20.1242,20.1399,20.1084,20.1084,157100.0
2009-06-04 14:25:00,25.46,25.5,25.44,25.46,146900.0,20.1084,20.1399,20.0926,20.1084,146900.0
2009-06-04 14:30:00,25.47,25.49,25.41,25.41,225800.0,20.1163,20.132,20.0689,20.0689,225800.0
2009-06-04 14:35:00,25.41,25.42,25.19,25.2,580900.0,20.0689,20.0768,19.8951,19.903,580900.0
2009-06-04 14:40:00,25.2,25.32,25.2,25.26,309400.0,19.903,19.9978,19.903,19.9504,309400.0
2009-06-04 14:45:00,25.26,25.28,25.22,25.26,182200.0,19.9504,19.9662,19.9188,19.9504,182200.0
2009-06-04 14:50:00,25.25,25.28,25.2,25.22,225100.0,19.9425,19.9662,19.903,19.9188,225100.0
2009-06-04 14:55:00,25.22,25.23,25.2,25.2,169000.0,19.9188,19.9267,19.903,19.903,169000.0
2009-06-04 15:00:00,25.2,25.21,25.09,25.1,235200.0,19.903,19.9109,19.8161,19.824,235200.0
2009-06-04 15:05:00,25.1,25.14,25.07,25.1,189800.0,19.824,19.8556,19.8003,19.824,189800.0
2009-06-04 15:10:00,25.1,25.19,25.09,25.16,173300.0,19.824,19.8951,19.8161,19.8714,173300.0
2009-06-04 15:15:00,25.16,25.16,25.09,25.14,221700.0,19.8714,19.8714,19.8161,19.8556,221700.0
2009-06-04 15:20:00,25.14,25.14,25.07,25.11,114400.0,19.8556,19.8556,19.8003,19.8319,114400.0
2009-06-04 15:25:00,25.12,25.17,25.1,25.14,161800.0,19.8398,19.8793,19.824,19.8556,161800.0
2009-06-04 15:30:00,25.14,25.15,25.04,25.11,284600.0,19.8556,19.8635,19.7766,19.8319,284600.0
2009-06-04 15:35:00,25.11,25.19,25.07,25.15,381300.0,19.8319,19.8951,19.8003,19.8635,381300.0
2009-06-04 15:40:00,25.15,25.16,25.0,25.04,326500.0,19.8635,19.8714,19.745,19.7766,326500.0
2009-06-04 15:45:00,25.03,25.1,25.01,25.04,378500.0,19.7687,19.824,19.7529,19.7766,378500.0
2009-06-04 15:50:00,25.04,25.16,25.03,25.08,394500.0,19.7766,19.8714,19.7687,19.8082,394500.0
2009-06-04 15:55:00,25.07,25.25,25.07,25.19,1281400.0,19.8003,19.9425,19.8003,19.8951,1281400.0
2009-06-05 09:30:00,25.55,25.81,25.4,25.69,618100.0,20.1794,20.3848,20.061,20.29,618100.0
2009-06-05 09:35:00,25.69,26.01,25.62,26.01,570600.0,20.29,20.5427,20.2347,20.5427,570600.0
2009-06-05 09:40:00,26.01,26.02,25.75,25.78,356500.0,20.5427,20.5506,20.3374,20.3611,356500.0
2009-06-05 09:45:00,25.79,25.81,25.29,25.33,945200.0,20.369,20.3848,19.9741,20.0057,945200.0
2009-06-05 09:50:00,25.33,25.55,25.28,25.34,498500.0,20.0057,20.1794,19.9662,20.0136,498500.0
2009-06-05 09:55:00,25.35,25.36,25.22,25.27,373600.0,20.0215,20.0294,19.9188,19.9583,373600.0
2009-06-05 10:00:00,25.27,25.39,25.21,25.38,257400.0,19.9583,20.0531,19.9109,20.0452,257400.0
2009-06-05 10:05:00,25.38,25.4,25.14,25.16,566000.0,20.0452,20.061,19.8556,19.8714,566000.0
2009-06-05 10:10:00,25.16,25.19,24.97,25.08,375700.0,19.8714,19.8951,19.7214,19.8082,375700.0
2009-06-05 10:15:00,25.09,25.17,25.01,25.16,208000.0,19.8161,19.8793,19.7529,19.8714,208000.0
2009-06-05 10:20:00,25.16,25.28,25.1,25.19,166800.0,19.8714,19.9662,19.824,19.8951,166800.0
2009-06-05 10:25:00,25.19,25.22,25.11,25.13,242900.0,19.8951,19.9188,19.8319,19.8477,242900.0
2009-06-05 10:30:00,25.13,25.2,25.01,25.13,157700.0,19.8477,19.903,19.7529,19.8477,157700.0
2009-06-05 10:35:00,25.13,25.27,25.11,25.2,164800.0,19.8477,19.9583,19.8319,19.903,164800.0
2009-06-05 10:40:00,25.2,25.33,25.17,25.26,219300.0,19.903,20.0057,19.8793,19.9504,219300.0
2009-06-05 10:45:00,25.27,25.42,25.27,25.41,224100.0,19.9583,20.0768,19.9583,20.0689,224100.0
2009-06-05 10:50:00,25.4,25.48,25.36,25.47,177900.0,20.061,20.1242,20.0294,20.1163,177900.0
2009-06-05 10:55:00,25.47,25.5,25.37,25.49,190300.0,20.1163,20.1399,20.0373,20.132,190300.0
2009-06-05 11:00:00,25.49,25.65,25.48,25.64,281800.0,20.132,20.2584,20.1242,20.2505,281800.0
2009-06-05 11:05:00,25.64,25.65,25.54,25.56,162200.0,20.2505,20.2584,20.1715,20.1873,162200.0
2009-06-05 11:10:00,25.56,25.56,25.42,25.42,162000.0,20.1873,20.1873,20.0768,20.0768,162000.0
2009-06-05 11:15:00,25.43,25.48,25.39,25.4,143100.0,20.0847,20.1242,20.0531,20.061,143100.0
2009-06-05 11:20:00,25.4,25.55,25.39,25.45,142700.0,20.061,20.1794,20.0531,20.1005,142700.0
2009-06-05 11:25:00,25.45,25.49,25.4,25.44,148600.0,20.1005,20.132,20.061,20.0926,148600.0
2009-06-05 11:30:00,25.43,25.43,25.31,25.36,75400.0,20.0847,20.0847,19.9899,20.0294,75400.0
2009-06-05 11:35:00,25.36,25.41,25.34,25.39,91500.0,20.0294,20.0689,20.0136,20.0531,91500.0
2009-06-05 11:40:00,25.4,25.49,25.35,25.47,105800.0,20.061,20.132,20.0215,20.1163,105800.0
2009-06-05 11:45:00,25.47,25.49,25.42,25.44,86000.0,20.1163,20.132,20.0768,20.0926,86000.0
2009-06-05 11:50:00,25.43,25.53,25.39,25.5,124400.0,20.0847,20.1636,20.0531,20.1399,124400.0
2009-06-05 11:55:00,25.5,25.54,25.46,25.48,74400.0,20.1399,20.1715,20.1084,20.1242,74400.0
2009-06-05 12:00:00,25.48,25.5,25.42,25.44,67900.0,20.1242,20.1399,20.0768,20.0926,67900.0
2009-06-05 12:05:00,25.44,25.51,25.44,25.46,80500.0,20.0926,20.1478,20.0926,20.1084,80500.0
2009-06-05 12:10:00,25.45,25.45,25.35,25.4,76100.0,20.1005,20.1005,20.0215,20.061,76100.0
2009-06-05 12:15:00,25.39,25.45,25.39,25.39,53900.0,20.0531,20.1005,20.0531,20.0531,53900.0
2009-06-05 12:20:00,25.39,25.44,25.31,25.4,66500.0,20.0531,20.0926,19.9899,20.061,66500.0
2009-06-05 12:25:00,25.38,25.45,25.37,25.38,96100.0,20.0452,20.1005,20.0373,20.0452,96100.0
2009-06-05 12:30:00,25.38,25.4,25.27,25.27,143700.0,20.0452,20.061,19.9583,19.9583,143700.0
2009-06-05 12:35:00,25.28,25.34,25.27,25.34,93300.0,19.9662,20.0136,19.9583,20.0136,93300.0
2009-06-05 12:40:00,25.33,25.33,25.23,25.28,110700.0,20.0057,20.0057,19.9267,19.9662,110700.0
2009-06-05 12:45:00,25.28,25.32,25.25,25.28,55700.0,19.9662,19.9978,19.9425,19.9662,55700.0
2009-06-05 12:50:00,25.27,25.35,25.25,25.35,54000.0,19.9583,20.0215,19.9425,20.0215,54000.0
2009-06-05 12:55:00,25.35,25.38,25.27,25.36,65600.0,20.0215,20.0452,19.9583,20.0294,65600.0
2009-06-05 13:00:00,25.36,25.38,25.34,25.37,54400.0,20.0294,20.0452,20.0136,20.0373,54400.0
2009-06-05 13:05:00,25.36,25.38,25.33,25.34,62800.0,20.0294,20.0452,20.0057,20.0136,62800.0
2009-06-05 13:10:00,25.34,25.36,25.19,25.27,135700.0,20.0136,20.0294,19.8951,19.9583,135700.0
2009-06-05 13:15:00,25.27,25.3,25.21,25.23,74600.0,19.9583,19.982,19.9109,19.9267,74600.0
2009-06-05 13:20:00,25.23,25.24,25.11,25.16,110100.0,19.9267,19.9346,19.8319,19.8714,110100.0
2009-06-05 13:25:00,25.17,25.17,25.13,25.16,73700.0,19.8793,19.8793,19.8477,19.8714,73700.0
2009-06-05 13:30:00,25.16,25.22,25.16,25.2,98300.0,19.8714,19.9188,19.8714,19.903,98300.0
2009-06-05 13:35:00,25.2,25.21,25.17,25.21,131700.0,19.903,19.9109,19.8793,19.9109,131700.0
2009-06-05 13:40:00,25.2,25.33,25.2,25.28,114700.0,19.903,20.0057,19.903,19.9662,114700.0
2009-06-05 13:45:00,25.28,25.31,25.27,25.29,69800.0,19.9662,19.9899,19.9583,19.9741,69800.0
2009-06-05 13:50:00,25.29,25.29,25.23,25.23,48700.0,19.9741,19.9741,19.9267,19.9267,48700.0
2009-06-05 13:55:00,25.24,25.27,25.11,25.18,121200.0,19.9346,19.9583,19.8319,19.8872,121200.0
2009-06-05 14:00:00,25.17,25.23,25.1,25.1,105400.0,19.8793,19.9267,19.824,19.824,105400.0
2009-06-05 14:05:00,25.11,25.14,25.05,25.05,137800.0,19.8319,19.8556,19.7845,19.7845,137800.0
2009-06-05 14:10:00,25.05,25.11,25.04,25.06,80200.0,19.7845,19.8319,19.7766,19.7924,80200.0
2009-06-05 14:15:00,25.06,25.06,24.92,24.95,189800.0,19.7924,19.7924,19.6819,19.7056,189800.0
2009-06-05 14:20:00,24.94,25.06,24.89,25.06,159600.0,19.6977,19.7924,19.6582,19.7924,159600.0
2009-06-05 14:25:00,25.06,25.08,25.0,25.04,125500.0,19.7924,19.8082,19.745,19.7766,125500.0
2009-06-05 14:30:00,25.04,25.04,24.88,24.89,183400.0,19.7766,19.7766,19.6503,19.6582,183400.0
2009-06-05 14:35:00,24.89,25.02,24.87,24.98,236100.0,19.6582,19.7608,19.6424,19.7292,236100.0
2009-06-05 14:40:00,24.98,25.1,24.96,25.08,156600.0,19.7292,19.824,19.7135,19.8082,156600.0
2009-06-05 14:45:00,25.09,25.1,25.01,25.08,137000.0,19.8161,19.824,19.7529,19.8082,137000.0
2009-06-05 14:50:00,25.08,25.16,25.08,25.13,223400.0,19.8082,19.8714,19.8082,19.8477,223400.0
2009-06-05 14:55:00,25.14,25.19,25.11,25.18,188600.0,19.8556,19.8951,19.8319,19.8872,188600.0
2009-06-05 15:00:00,25.17,25.17,25.03,25.03,342500.0,19.8793,19.8793,19.7687,19.7687,342500.0
2009-06-05 15:05:00,25.04,25.1,25.0,25.01,281000.0,19.7766,19.824,19.745,19.7529,281000.0
2009-06-05 15:10:00,25.0,25.02,24.95,25.0,187400.0,19.745,19.7608,19.7056,19.745,187400.0
2009-06-05 15:15:00,25.0,25.02,24.91,25.0,167900.0,19.745,19.7608,19.674,19.745,167900.0
2009-06-05 15:20:00,25.0,25.08,24.98,25.06,122800.0,19.745,19.8082,19.7292,19.7924,122800.0
2009-06-05 15:25:00,25.07,25.07,24.96,24.97,137700.0,19.8003,19.8003,19.7135,19.7214,137700.0
2009-06-05 15:30:00,24.97,25.05,24.93,25.04,98800.0,19.7214,19.7845,19.6898,19.7766,98800.0
2009-06-05 15:35:00,25.05,25.14,25.05,25.12,256300.0,19.7845,19.8556,19.7845,19.8398,256300.0
2009-06-05 15:40:00,25.12,25.18,25.12,25.16,326800.0,19.8398,19.8872,19.8398,19.8714,326800.0
2009-06-05 15:45:00,25.16,25.23,25.02,25.02,313800.0,19.8714,19.9267,19.7608,19.7608,313800.0
2009-06-05 15:50:00,25.02,25.12,25.02,25.11,374600.0,19.7608,19.8398,19.7608,19.8319,374600.0
2009-06-05 15:55:00,25.11,25.14,25.03,25.07,615700.0,19.8319,19.8556,19.7687,19.8003,615700.0
2009-06-08 09:30:00,24.59,24.96,24.59,24.95,315700.0,19.4212,19.7135,19.4212,19.7056,315700.0
2009-06-08 09:35:00,24.95,24.97,24.8,24.9,267300.0,19.7056,19.7214,19.5871,19.6661,267300.0
2009-06-08 09:40:00,24.89,24.93,24.71,24.74,156700.0,19.6582,19.6898,19.516,19.5397,156700.0
2009-06-08 09:45:00,24.73,24.82,24.7,24.74,255200.0,19.5318,19.6029,19.5081,19.5397,255200.0
2009-06-08 09:50:00,24.75,24.81,24.63,24.65,184800.0,19.5476,19.595,19.4528,19.4686,184800.0
2009-06-08 09:55:00,24.66,24.66,24.55,24.61,260600.0,19.4765,19.4765,19.3896,19.437,260600.0
2009-06-08 10:00:00,24.62,24.77,24.56,24.75,255900.0,19.4449,19.5634,19.3975,19.5476,255900.0
2009-06-08 10:05:00,24.75,24.82,24.75,24.82,177200.0,19.5476,19.6029,19.5476,19.6029,177200.0
2009-06-08 10:10:00,24.81,24.83,24.64,24.65,134900.0,19.595,19.6108,19.4607,19.4686,134900.0
2009-06-08 10:15:00,24.65,24.73,24.58,24.71,296400.0,19.4686,19.5318,19.4133,19.516,296400.0
2009-06-08 10:20:00,24.71,24.81,24.69,24.77,305300.0,19.516,19.595,19.5002,19.5634,305300.0
2009-06-08 10:25:00,24.77,24.83,24.75,24.81,191400.0,19.5634,19.6108,19.5476,19.595,191400.0
2009-06-08 10:30:00,24.81,25.02,24.8,24.96,259900.0,19.595,19.7608,19.5871,19.7135,259900.0
2009-06-08 10:35:00,24.95,25.16,24.95,25.14,158500.0,19.7056,19.8714,19.7056,19.8556,158500.0
2009-06-08 10:40:00,25.14,25.22,25.09,25.21,408800.0,19.8556,19.9188,19.8161,19.9109,408800.0
2009-06-08 10:45:00,25.21,25.36,25.2,25.29,425600.0,19.9109,20.0294,19.903,19.9741,425600.0
2009-06-08 10:50:00,25.29,25.42,25.29,25.34,226200.0,19.9741,20.0768,19.9741,20.0136,226200.0
2009-06-08 10:55:00,25.34,25.35,25.25,25.28,206300.0,20.0136,20.0215,19.9425,19.9662,206300.0
2009-06-08 11:00:00,25.28,25.41,25.24,25.31,279800.0,19.9662,20.0689,19.9346,19.9899,279800.0
2009-06-08 11:05:00,25.32,25.42,25.27,25.29,147000.0,19.9978,20.0768,19.9583,19.9741,147000.0
2009-06-08 11:10:00,25.3,25.32,25.19,25.21,161800.0,19.982,19.9978,19.8951,19.9109,161800.0
2009-06-08 11:15:00,25.21,25.22,25.15,25.17,314200.0,19.9109,19.9188,19.8635,19.8793,314200.0
2009-06-08 11:20:00,25.16,25.21,25.1,25.14,111400.0,19.8714,19.9109,19.824,19.8556,111400.0
2009-06-08 11:25:00,25.15,25.22,25.07,25.12,158300.0,19.8635,19.9188,19.8003,19.8398,158300.0
2009-06-08 11:30:00,25.11,25.11,25.05,25.1,49800.0,19.8319,19.8319,19.7845,19.824,49800.0
2009-06-08 11:35:00,25.11,25.16,25.06,25.16,88800.0,19.8319,19.8714,19.7924,19.8714,88800.0
2009-06-08 11:40:00,25.15,25.17,25.1,25.13,69400.0,19.8635,19.8793,19.824,19.8477,69400.0
2009-06-08 11:45:00,25.13,25.17,25.12,25.17,120000.0,19.8477,19.8793,19.8398,19.8793,120000.0
2009-06-08 11:50:00,25.16,25.17,25.12,25.15,93900.0,19.8714,19.8793,19.8398,19.8635,93900.0
2009-06-08 11:55:00,25.16,25.19,25.14,25.19,54000.0,19.8714,19.8951,19.8556,19.8951,54000.0
2009-06-08 12:00:00,25.18,25.21,25.11,25.11,107400.0,19.8872,19.9109,19.8319,19.8319,107400.0
2009-06-08 12:05:00,25.12,25.14,25.06,25.09,143300.0,19.8398,19.8556,19.7924,19.8161,143300.0
2009-06-08 12:10:00,25.1,25.1,24.98,24.99,108900.0,19.824,19.824,19.7292,19.7371,108900.0
2009-06-08 12:15:00,24.98,25.0,24.9,24.94,153600.0,19.7292,19.745,19.6661,19.6977,153600.0
2009-06-08 12:20:00,24.93,24.99,24.92,24.98,70100.0,19.6898,19.7371,19.6819,19.7292,70100.0
2009-06-08 12:25:00,24.99,25.02,24.93,24.95,92800.0,19.7371,19.7608,19.6898,19.7056,92800.0
2009-06-08 12:30:00,24.94,24.95,24.86,24.86,97600.0,19.6977,19.7056,19.6345,19.6345,97600.0
2009-06-08 12:35:00,24.86,24.97,24.85,24.95,91700.0,19.6345,19.7214,19.6266,19.7056,91700.0
2009-06-08 12:40:00,24.95,24.98,24.92,24.95,55300.0,19.7056,19.7292,19.6819,19.7056,55300.0
2009-06-08 12:45:00,24.94,24.97,24.93,24.95,78000.0,19.6977,19.7214,19.6898,19.7056,78000.0
2009-06-08 12:50:00,24.95,24.99,24.94,24.99,59900.0,19.7056,19.7371,19.6977,19.7371,59900.0
2009-06-08 12:55:00,24.99,25.04,24.98,25.02,97200.0,19.7371,19.7766,19.7292,19.7608,97200.0
2009-06-08 13:00:00,25.02,25.09,25.02,25.05,142100.0,19.7608,19.8161,19.7608,19.7845,142100.0
2009-06-08 13:05:00,25.05,25.11,25.05,25.09,89900.0,19.7845,19.8319,19.7845,19.8161,89900.0
2009-06-08 13:10:00,25.09,25.11,25.08,25.1,80000.0,19.8161,19.8319,19.8082,19.824,80000.0
2009-06-08 13:15:00,25.1,25.14,25.08,25.12,81300.0,19.824,19.8556,19.8082,19.8398,81300.0
2009-06-08 13:20:00,25.11,25.14,25.1,25.11,114600.0,19.8319,19.8556,19.824,19.8319,114600.0
2009-06-08 13:25:00,25.11,25.11,25.05,25.1,90800.0,19.8319,19.8319,19.7845,19.824,90800.0
2009-06-08 13:30:00,25.09,25.1,25.08,25.1,56500.0,19.8161,19.824,19.8082,19.824,56500.0
2009-06-08 13:35:00,25.09,25.13,25.08,25.09,97900.0,19.8161,19.8477,19.8082,19.8161,97900.0
2009-06-08 13:40:00,25.08,25.13,25.07,25.13,79500.0,19.8082,19.8477,19.8003,19.8477,79500.0
2009-06-08 13:45:00,25.13,25.21,25.1,25.17,113100.0,19.8477,19.9109,19.824,19.8793,113100.0
2009-06-08 13:50:00,25.17,25.19,25.13,25.19,95600.0,19.8793,19.8951,19.8477,19.8951,95600.0
2009-06-08 13:55:00,25.19,25.2,25.16,25.16,30600.0,19.8951,19.903,19.8714,19.8714,30600.0
2009-06-08 14:00:00,25.17,25.19,25.15,25.18,45700.0,19.8793,19.8951,19.8635,19.8872,45700.0
2009-06-08 14:05:00,25.19,25.19,25.13,25.15,70100.0,19.8951,19.8951,19.8477,19.8635,70100.0
2009-06-08 14:10:00,25.15,25.17,25.12,25.13,63800.0,19.8635,19.8793,19.8398,19.8477,63800.0
2009-06-08 14:15:00,25.13,25.15,25.12,25.14,43800.0,19.8477,19.8635,19.8398,19.8556,43800.0
2009-06-08 14:20:00,25.14,25.15,25.08,25.12,66900.0,19.8556,19.8635,19.8082,19.8398,66900.0
2009-06-08 14:25:00,25.13,25.15,25.08,25.12,60000.0,19.8477,19.8635,19.8082,19.8398,60000.0
2009-06-08 14:30:00,25.12,25.15,25.06,25.06,82900.0,19.8398,19.8635,19.7924,19.7924,82900.0
2009-06-08 14:35:00,25.06,25.14,25.06,25.14,68100.0,19.7924,19.8556,19.7924,19.8556,68100.0
2009-06-08 14:40:00,25.13,25.15,25.08,25.08,90300.0,19.8477,19.8635,19.8082,19.8082,90300.0
2009-06-08 14:45:00,25.08,25.14,25.04,25.12,121300.0,19.8082,19.8556,19.7766,19.8398,121300.0
2009-06-08 14:50:00,25.13,25.2,25.12,25.14,313400.0,19.8477,19.903,19.8398,19.8556,313400.0
2009-06-08 14:55:00,25.13,25.22,25.13,25.21,143000.0,19.8477,19.9188,19.8477,19.9109,143000.0
2009-06-08 15:00:00,25.22,25.3,25.21,25.25,204900.0,19.9188,19.982,19.9109,19.9425,204900.0
2009-06-08 15:05:00,25.25,25.31,25.22,25.28,131200.0,19.9425,19.9899,19.9188,19.9662,131200.0
2009-06-08 15:10:00,25.28,25.32,25.23,25.24,164300.0,19.9662,19.9978,19.9267,19.9346,164300.0
2009-06-08 15:15:00,25.24,25.41,25.22,25.36,221500.0,19.9346,20.0689,19.9188,20.0294,221500.0
2009-06-08 15:20:00,25.37,25.52,25.35,25.42,400900.0,20.0373,20.1557,20.0215,20.0768,400900.0
2009-06-08 15:25:00,25.43,25.52,25.42,25.48,223800.0,20.0847,20.1557,20.0768,20.1242,223800.0
2009-06-08 15:30:00,25.49,25.71,25.49,25.7,609000.0,20.132,20.3058,20.132,20.2979,609000.0
2009-06-08 15:35:00,25.7,25.87,25.7,25.71,680200.0,20.2979,20.4322,20.2979,20.3058,680200.0
2009-06-08 15:40:00,25.72,25.82,25.69,25.72,416100.0,20.3137,20.3927,20.29,20.3137,416100.0
2009-06-08 15:45:00,25.72,25.8,25.71,25.77,336500.0,20.3137,20.3769,20.3058,20.3532,336500.0
2009-06-08 15:50:00,25.77,25.78,25.65,25.67,682200.0,20.3532,20.3611,20.2584,20.2742,682200.0
2009-06-08 15:55:00,25.67,25.7,25.58,25.61,826500.0,20.2742,20.2979,20.2031,20.2268,826500.0
2009-06-09 09:30:00,26.05,26.4,26.02,26.29,904100.0,20.5743,20.8508,20.5506,20.7639,904100.0
2009-06-09 09:35:00,26.29,26.35,26.21,26.28,774100.0,20.7639,20.8113,20.7007,20.756,774100.0
2009-06-09 09:40:00,26.27,26.36,26.1,26.31,615300.0,20.7481,20.8192,20.6138,20.7797,615300.0
2009-06-09 09:45:00,26.31,26.65,26.31,26.59,867800.0,20.7797,21.0482,20.7797,21.0008,867800.0
2009-06-09 09:50:00,26.58,26.61,26.38,26.46,807300.0,20.9929,21.0166,20.835,20.8982,807300.0
2009-06-09 09:55:00,26.46,26.48,26.17,26.24,653500.0,20.8982,20.914,20.6691,20.7244,653500.0
2009-06-09 10:00:00,26.25,26.43,26.2,26.37,565100.0,20.7323,20.8745,20.6928,20.8271,565100.0
2009-06-09 10:05:00,26.36,26.54,26.34,26.5,519200.0,20.8192,20.9613,20.8034,20.9297,519200.0
2009-06-09 10:10:00,26.5,26.65,26.47,26.5,433000.0,20.9297,21.0482,20.9061,20.9297,433000.0
2009-06-09 10:15:00,26.51,26.61,26.45,26.48,437600.0,20.9376,21.0166,20.8903,20.914,437600.0
2009-06-09 10:20:00,26.48,26.51,26.32,26.35,369800.0,20.914,20.9376,20.7876,20.8113,369800.0
2009-06-09 10:25:00,26.35,26.36,26.27,26.33,251700.0,20.8113,20.8192,20.7481,20.7955,251700.0
2009-06-09 10:30:00,26.32,26.36,26.3,26.3,335700.0,20.7876,20.8192,20.7718,20.7718,335700.0
2009-06-09 10:35:00,26.31,26.31,26.17,26.18,204500.0,20.7797,20.7797,20.6691,20.677,204500.0
2009-06-09 10:40:00,26.18,26.33,26.18,26.3,187900.0,20.677,20.7955,20.677,20.7718,187900.0
2009-06-09 10:45:00,26.3,26.31,26.07,26.08,177900.0,20.7718,20.7797,20.5901,20.598,177900.0
2009-06-09 10:50:00,26.07,26.17,26.06,26.1,247400.0,20.5901,20.6691,20.5822,20.6138,247400.0
2009-06-09 10:55:00,26.09,26.15,26.03,26.11,191600.0,20.6059,20.6533,20.5585,20.6217,191600.0
2009-06-09 11:00:00,26.11,26.15,26.08,26.12,138300.0,20.6217,20.6533,20.598,20.6296,138300.0
2009-06-09 11:05:00,26.12,26.13,26.06,26.12,153500.0,20.6296,20.6375,20.5822,20.6296,153500.0
2009-06-09 11:10:00,26.13,26.14,26.05,26.06,109600.0,20.6375,20.6454,20.5743,20.5822,109600.0
2009-06-09 11:15:00,26.06,26.08,25.95,26.05,300200.0,20.5822,20.598,20.4954,20.5743,300200.0
2009-06-09 11:20:00,26.05,26.14,26.03,26.12,201600.0,20.5743,20.6454,20.5585,20.6296,201600.0
2009-06-09 11:25:00,26.12,26.26,26.12,26.25,736700.0,20.6296,20.7402,20.6296,20.7323,736700.0
2009-06-09 11:30:00,26.25,26.32,26.21,26.29,138800.0,20.7323,20.7876,20.7007,20.7639,138800.0
2009-06-09 11:35:00,26.28,26.32,26.26,26.3,130600.0,20.756,20.7876,20.7402,20.7718,130600.0
2009-06-09 11:40:00,26.3,26.31,26.27,26.3,113300.0,20.7718,20.7797,20.7481,20.7718,113300.0
2009-06-09 11:45:00,26.3,26.33,26.27,26.29,161800.0,20.7718,20.7955,20.7481,20.7639,161800.0
2009-06-09 11:50:00,26.29,26.33,26.29,26.3,105900.0,20.7639,20.7955,20.7639,20.7718,105900.0
2009-06-09 11:55:00,26.3,26.31,26.3,26.3,59600.0,20.7718,20.7797,20.7718,20.7718,59600.0
2009-06-09 12:00:00,26.3,26.31,26.29,26.3,110800.0,20.7718,20.7797,20.7639,20.7718,110800.0
2009-06-09 12:05:00,26.3,26.58,26.3,26.58,381800.0,20.7718,20.9929,20.7718,20.9929,381800.0
2009-06-09 12:10:00,26.59,26.67,26.57,26.64,419800.0,21.0008,21.064,20.985,21.0403,419800.0
2009-06-09 12:15:00,26.64,26.81,26.64,26.73,575100.0,21.0403,21.1746,21.0403,21.1114,575100.0
2009-06-09 12:20:00,26.74,26.79,26.67,26.67,320500.0,21.1193,21.1588,21.064,21.064,320500.0
2009-06-09 12:25:00,26.68,26.73,26.66,26.72,207900.0,21.0719,21.1114,21.0561,21.1035,207900.0
2009-06-09 12:30:00,26.71,26.75,26.7,26.72,190600.0,21.0956,21.1272,21.0877,21.1035,190600.0
2009-06-09 12:35:00,26.72,26.74,26.65,26.7,188200.0,21.1035,21.1193,21.0482,21.0877,188200.0
2009-06-09 12:40:00,26.7,26.72,26.68,26.7,251500.0,21.0877,21.1035,21.0719,21.0877,251500.0
2009-06-09 12:45:00,26.7,26.75,26.66,26.74,225100.0,21.0877,21.1272,21.0561,21.1193,225100.0
2009-06-09 12:50:00,26.74,26.84,26.73,26.83,302200.0,21.1193,21.1983,21.1114,21.1904,302200.0
2009-06-09 12:55:00,26.82,26.83,26.75,26.75,179100.0,21.1825,21.1904,21.1272,21.1272,179100.0
2009-06-09 13:00:00,26.75,26.88,26.74,26.84,277700.0,21.1272,21.2299,21.1193,21.1983,277700.0
2009-06-09 13:05:00,26.84,26.86,26.81,26.85,239800.0,21.1983,21.2141,21.1746,21.2062,239800.0
2009-06-09 13:10:00,26.85,26.86,26.66,26.7,212900.0,21.2062,21.2141,21.0561,21.0877,212900.0
2009-06-09 13:15:00,26.7,26.74,26.69,26.71,97700.0,21.0877,21.1193,21.0798,21.0956,97700.0
2009-06-09 13:20:00,26.71,26.72,26.68,26.69,76800.0,21.0956,21.1035,21.0719,21.0798,76800.0
2009-06-09 13:25:00,26.7,26.83,26.69,26.82,146300.0,21.0877,21.1904,21.0798,21.1825,146300.0
2009-06-09 13:30:00,26.82,26.82,26.73,26.76,79700.0,21.1825,21.1825,21.1114,21.1351,79700.0
2009-06-09 13:35:00,26.75,26.79,26.71,26.78,135000.0,21.1272,21.1588,21.0956,21.1509,135000.0
2009-06-09 13:40:00,26.78,26.79,26.72,26.73,94600.0,21.1509,21.1588,21.1035,21.1114,94600.0
2009-06-09 13:45:00,26.74,26.8,26.73,26.76,107100.0,21.1193,21.1667,21.1114,21.1351,107100.0
2009-06-09 13:50:00,26.77,26.78,26.75,26.76,72200.0,21.143,21.1509,21.1272,21.1351,72200.0
2009-06-09 13:55:00,26.75,26.87,26.74,26.86,228700.0,21.1272,21.222,21.1193,21.2141,228700.0
2009-06-09 14:00:00,26.86,26.88,26.84,26.86,160400.0,21.2141,21.2299,21.1983,21.2141,160400.0
2009-06-09 14:05:00,26.87,26.94,26.86,26.88,296900.0,21.222,21.2773,21.2141,21.2299,296900.0
2009-06-09 14:10:00,26.88,26.9,26.85,26.87,88200.0,21.2299,21.2457,21.2062,21.222,88200.0
2009-06-09 14:15:00,26.88,26.91,26.87,26.89,179300.0,21.2299,21.2536,21.222,21.2378,179300.0
2009-06-09 14:20:00,26.9,26.91,26.84,26.85,158800.0,21.2457,21.2536,21.1983,21.2062,158800.0
2009-06-09 14:25:00,26.85,26.9,26.84,26.9,222400.0,21.2062,21.2457,21.1983,21.2457,222400.0
2009-06-09 14:30:00,26.9,26.97,26.87,26.88,554200.0,21.2457,21.301,21.222,21.2299,554200.0
2009-06-09 14:35:00,26.89,26.91,26.78,26.79,311200.0,21.2378,21.2536,21.1509,21.1588,311200.0
2009-06-09 14:40:00,26.78,26.82,26.71,26.75,379200.0,21.1509,21.1825,21.0956,21.1272,379200.0
2009-06-09 14:45:00,26.75,26.82,26.72,26.81,421800.0,21.1272,21.1825,21.1035,21.1746,421800.0
2009-06-09 14:50:00,26.81,26.87,26.79,26.79,330900.0,21.1746,21.222,21.1588,21.1588,330900.0
2009-06-09 14:55:00,26.79,26.86,26.76,26.85,280000.0,21.1588,21.2141,21.1351,21.2062,280000.0
2009-06-09 15:00:00,26.85,26.92,26.78,26.78,188800.0,21.2062,21.2615,21.1509,21.1509,188800.0
2009-06-09 15:05:00,26.78,26.89,26.77,26.86,255700.0,21.1509,21.2378,21.143,21.2141,255700.0
2009-06-09 15:10:00,26.85,26.87,26.79,26.82,218100.0,21.2062,21.222,21.1588,21.1825,218100.0
2009-06-09 15:15:00,26.81,26.9,26.75,26.83,362800.0,21.1746,21.2457,21.1272,21.1904,362800.0
2009-06-09 15:20:00,26.83,26.87,26.81,26.82,293500.0,21.1904,21.222,21.1746,21.1825,293500.0
2009-06-09 15:25:00,26.83,26.88,26.81,26.85,166200.0,21.1904,21.2299,21.1746,21.2062,166200.0
2009-06-09 15:30:00,26.85,26.96,26.83,26.96,363600.0,21.2062,21.2931,21.1904,21.2931,363600.0
2009-06-09 15:35:00,26.95,27.01,26.95,27.0,578500.0,21.2852,21.3325,21.2852,21.3246,578500.0
2009-06-09 15:40:00,27.0,27.02,26.93,26.96,622500.0,21.3246,21.3404,21.2694,21.2931,622500.0
2009-06-09 15:45:00,26.96,27.0,26.87,26.87,515800.0,21.2931,21.3246,21.222,21.222,515800.0
2009-06-09 15:50:00,26.87,26.97,26.83,26.94,614200.0,21.222,21.301,21.1904,21.2773,614200.0
2009-06-09 15:55:00,26.94,26.95,26.86,26.9,930900.0,21.2773,21.2852,21.2141,21.2457,930900.0
2009-06-10 09:30:00,27.15,27.22,26.71,26.81,549900.0,21.4431,21.4984,21.0956,21.1746,549900.0
2009-06-10 09:35:00,26.81,27.05,26.78,26.92,334100.0,21.1746,21.3641,21.1509,21.2615,334100.0
2009-06-10 09:40:00,26.93,26.93,26.78,26.89,298400.0,21.2694,21.2694,21.1509,21.2378,298400.0
2009-06-10 09:45:00,26.89,27.06,26.87,27.0,444600.0,21.2378,21.372,21.222,21.3246,444600.0
2009-06-10 09:50:00,27.01,27.17,26.99,27.16,361100.0,21.3325,21.4589,21.3168,21.451,361100.0
2009-06-10 09:55:00,27.15,27.38,27.15,27.37,495900.0,21.4431,21.6248,21.4431,21.6169,495900.0
2009-06-10 10:00:00,27.37,27.4,27.12,27.14,633400.0,21.6169,21.6406,21.4194,21.4352,633400.0
2009-06-10 10:05:00,27.12,27.23,27.06,27.2,317000.0,21.4194,21.5063,21.372,21.4826,317000.0
2009-06-10 10:10:00,27.19,27.27,27.09,27.09,203200.0,21.4747,21.5379,21.3957,21.3957,203200.0
2009-06-10 10:15:00,27.1,27.16,27.04,27.15,350900.0,21.4036,21.451,21.3562,21.4431,350900.0
2009-06-10 10:20:00,27.16,27.2,27.11,27.17,178000.0,21.451,21.4826,21.4115,21.4589,178000.0
2009-06-10 10:25:00,27.16,27.19,27.04,27.04,204000.0,21.451,21.4747,21.3562,21.3562,204000.0
2009-06-10 10:30:00,27.06,27.14,26.99,27.03,232300.0,21.372,21.4352,21.3168,21.3483,232300.0
2009-06-10 10:35:00,27.04,27.15,27.04,27.11,254400.0,21.3562,21.4431,21.3562,21.4115,254400.0
2009-06-10 10:40:00,27.1,27.1,26.97,27.0,288000.0,21.4036,21.4036,21.301,21.3246,288000.0
2009-06-10 10:45:00,27.0,27.02,26.77,26.84,347700.0,21.3246,21.3404,21.143,21.1983,347700.0
2009-06-10 10:50:00,26.84,26.89,26.79,26.86,225600.0,21.1983,21.2378,21.1588,21.2141,225600.0
2009-06-10 10:55:00,26.85,26.87,26.75,26.76,186600.0,21.2062,21.222,21.1272,21.1351,186600.0
2009-06-10 11:00:00,26.75,26.78,26.67,26.69,302900.0,21.1272,21.1509,21.064,21.0798,302900.0
2009-06-10 11:05:00,26.68,26.69,26.54,26.56,231800.0,21.0719,21.0798,20.9613,20.9771,231800.0
2009-06-10 11:10:00,26.55,26.66,26.53,26.6,209000.0,20.9692,21.0561,20.9534,21.0087,209000.0
2009-06-10 11:15:00,26.59,26.61,26.51,26.61,143400.0,21.0008,21.0166,20.9376,21.0166,143400.0
2009-06-10 11:20:00,26.61,26.65,26.58,26.64,179500.0,21.0166,21.0482,20.9929,21.0403,179500.0
2009-06-10 11:25:00,26.63,26.68,26.6,26.66,143100.0,21.0324,21.0719,21.0087,21.0561,143100.0
2009-06-10 11:30:00,26.66,26.7,26.63,26.69,79500.0,21.0561,21.0877,21.0324,21.0798,79500.0
2009-06-10 11:35:00,26.69,26.77,26.69,26.76,149800.0,21.0798,21.143,21.0798,21.1351,149800.0
2009-06-10 11:40:00,26.77,26.8,26.72,26.73,119200.0,21.143,21.1667,21.1035,21.1114,119200.0
2009-06-10 11:45:00,26.73,26.78,26.72,26.77,103700.0,21.1114,21.1509,21.1035,21.143,103700.0
2009-06-10 11:50:00,26.77,26.77,26.73,26.73,138300.0,21.143,21.143,21.1114,21.1114,138300.0
2009-06-10 11:55:00,26.74,26.75,26.65,26.67,65000.0,21.1193,21.1272,21.0482,21.064,65000.0
2009-06-10 12:00:00,26.67,26.78,26.64,26.74,181600.0,21.064,21.1509,21.0403,21.1193,181600.0
2009-06-10 12:05:00,26.75,26.76,26.66,26.68,97300.0,21.1272,21.1351,21.0561,21.0719,97300.0
2009-06-10 12:10:00,26.68,26.68,26.61,26.62,95200.0,21.0719,21.0719,21.0166,21.0245,95200.0
2009-06-10 12:15:00,26.63,26.69,26.58,26.58,94700.0,21.0324,21.0798,20.9929,20.9929,94700.0
2009-06-10 12:20:00,26.58,26.58,26.4,26.46,286500.0,20.9929,20.9929,20.8508,20.8982,286500.0
2009-06-10 12:25:00,26.45,26.57,26.45,26.57,224700.0,20.8903,20.985,20.8903,20.985,224700.0
2009-06-10 12:30:00,26.57,26.59,26.52,26.56,130200.0,20.985,21.0008,20.9455,20.9771,130200.0
2009-06-10 12:35:00,26.56,26.61,26.55,26.61,52600.0,20.9771,21.0166,20.9692,21.0166,52600.0
2009-06-10 12:40:00,26.6,26.61,26.58,26.58,50600.0,21.0087,21.0166,20.9929,20.9929,50600.0
2009-06-10 12:45:00,26.58,26.61,26.55,26.6,128000.0,20.9929,21.0166,20.9692,21.0087,128000.0
2009-06-10 12:50:00,26.6,26.67,26.6,26.65,87200.0,21.0087,21.064,21.0087,21.0482,87200.0
2009-06-10 12:55:00,26.65,26.68,26.63,26.63,132100.0,21.0482,21.0719,21.0324,21.0324,132100.0
2009-06-10 13:00:00,26.63,26.66,26.4,26.4,346400.0,21.0324,21.0561,20.8508,20.8508,346400.0
2009-06-10 13:05:00,26.4,26.44,26.33,26.41,284500.0,20.8508,20.8824,20.7955,20.8587,284500.0
2009-06-10 13:10:00,26.4,26.43,26.36,26.4,144700.0,20.8508,20.8745,20.8192,20.8508,144700.0
2009-06-10 13:15:00,26.4,26.43,26.37,26.41,172500.0,20.8508,20.8745,20.8271,20.8587,172500.0
2009-06-10 13:20:00,26.41,26.42,26.3,26.36,313800.0,20.8587,20.8666,20.7718,20.8192,313800.0
2009-06-10 13:25:00,26.35,26.45,26.34,26.4,202100.0,20.8113,20.8903,20.8034,20.8508,202100.0
2009-06-10 13:30:00,26.4,26.41,26.31,26.31,183400.0,20.8508,20.8587,20.7797,20.7797,183400.0
2009-06-10 13:35:00,26.32,26.33,26.28,26.28,143800.0,20.7876,20.7955,20.756,20.756,143800.0
2009-06-10 13:40:00,26.28,26.33,26.27,26.27,176800.0,20.756,20.7955,20.7481,20.7481,176800.0
2009-06-10 13:45:00,26.28,26.33,26.2,26.23,138500.0,20.756,20.7955,20.6928,20.7165,138500.0
2009-06-10 13:50:00,26.22,26.31,26.21,26.22,115300.0,20.7086,20.7797,20.7007,20.7086,115300.0
2009-06-10 13:55:00,26.21,26.32,26.21,26.32,124200.0,20.7007,20.7876,20.7007,20.7876,124200.0
2009-06-10 14:00:00,26.31,26.32,26.19,26.22,176000.0,20.7797,20.7876,20.6849,20.7086,176000.0
2009-06-10 14:05:00,26.22,26.23,26.12,26.23,165000.0,20.7086,20.7165,20.6296,20.7165,165000.0
2009-06-10 14:10:00,26.23,26.4,26.22,26.37,212400.0,20.7165,20.8508,20.7086,20.8271,212400.0
2009-06-10 14:15:00,26.37,26.43,26.37,26.42,141300.0,20.8271,20.8745,20.8271,20.8666,141300.0
2009-06-10 14:20:00,26.42,26.46,26.38,26.38,219400.0,20.8666,20.8982,20.835,20.835,219400.0
2009-06-10 14:25:00,26.38,26.42,26.34,26.35,153200.0,20.835,20.8666,20.8034,20.8113,153200.0
2009-06-10 14:30:00,26.36,26.4,26.31,26.4,119200.0,20.8192,20.8508,20.7797,20.8508,119200.0
2009-06-10 14:35:00,26.39,26.51,26.39,26.48,147600.0,20.8429,20.9376,20.8429,20.914,147600.0
2009-06-10 14:40:00,26.49,26.51,26.46,26.5,105800.0,20.9219,20.9376,20.8982,20.9297,105800.0
2009-06-10 14:45:00,26.5,26.54,26.49,26.52,132000.0,20.9297,20.9613,20.9219,20.9455,132000.0
2009-06-10 14:50:00,26.53,26.57,26.45,26.53,208700.0,20.9534,20.985,20.8903,20.9534,208700.0
2009-06-10 14:55:00,26.53,26.56,26.5,26.53,146800.0,20.9534,20.9771,20.9297,20.9534,146800.0
2009-06-10 15:00:00,26.54,26.56,26.47,26.51,197700.0,20.9613,20.9771,20.9061,20.9376,197700.0
2009-06-10 15:05:00,26.51,26.51,26.42,26.43,160700.0,20.9376,20.9376,20.8666,20.8745,160700.0
2009-06-10 15:10:00,26.43,26.46,26.41,26.45,149900.0,20.8745,20.8982,20.8587,20.8903,149900.0
2009-06-10 15:15:00,26.45,26.53,26.41,26.47,156500.0,20.8903,20.9534,20.8587,20.9061,156500.0
2009-06-10 15:20:00,26.47,26.54,26.46,26.47,184800.0,20.9061,20.9613,20.8982,20.9061,184800.0
2009-06-10 15:25:00,26.46,26.48,26.41,26.44,210200.0,20.8982,20.914,20.8587,20.8824,210200.0
2009-06-10 15:30:00,26.44,26.57,26.43,26.48,248500.0,20.8824,20.985,20.8745,20.914,248500.0
2009-06-10 15:35:00,26.49,26.57,26.48,26.52,261600.0,20.9219,20.985,20.914,20.9455,261600.0
2009-06-10 15:40:00,26.52,26.57,26.43,26.57,329500.0,20.9455,20.985,20.8745,20.985,329500.0
2009-06-10 15:45:00,26.56,26.64,26.55,26.58,343900.0,20.9771,21.0403,20.9692,20.9929,343900.0
2009-06-10 15:50:00,26.58,26.68,26.56,26.67,258000.0,20.9929,21.0719,20.9771,21.064,258000.0
2009-06-10 15:55:00,26.67,26.76,26.67,26.7,794100.0,21.064,21.1351,21.064,21.0877,794100.0
2009-06-11 09:30:00,26.64,26.84,26.6,26.79,292900.0,21.0403,21.1983,21.0087,21.1588,292900.0
2009-06-11 09:35:00,26.78,26.92,26.68,26.79,334400.0,21.1509,21.2615,21.0719,21.1588,334400.0
2009-06-11 09:40:00,26.8,26.84,26.71,26.74,189600.0,21.1667,21.1983,21.0956,21.1193,189600.0
2009-06-11 09:45:00,26.74,26.86,26.74,26.81,453500.0,21.1193,21.2141,21.1193,21.1746,453500.0
2009-06-11 09:50:00,26.78,26.86,26.76,26.85,362000.0,21.1509,21.2141,21.1351,21.2062,362000.0
2009-06-11 09:55:00,26.84,26.88,26.64,26.65,219200.0,21.1983,21.2299,21.0403,21.0482,219200.0
2009-06-11 10:00:00,26.65,26.65,26.5,26.52,253400.0,21.0482,21.0482,20.9297,20.9455,253400.0
2009-06-11 10:05:00,26.52,26.53,26.35,26.4,435400.0,20.9455,20.9534,20.8113,20.8508,435400.0
2009-06-11 10:10:00,26.41,26.52,26.4,26.43,548900.0,20.8587,20.9455,20.8508,20.8745,548900.0
2009-06-11 10:15:00,26.43,26.48,26.37,26.39,343700.0,20.8745,20.914,20.8271,20.8429,343700.0
2009-06-11 10:20:00,26.4,26.45,26.3,26.36,194100.0,20.8508,20.8903,20.7718,20.8192,194100.0
2009-06-11 10:25:00,26.36,26.38,26.33,26.38,87500.0,20.8192,20.835,20.7955,20.835,87500.0
2009-06-11 10:30:00,26.37,26.44,26.33,26.33,136900.0,20.8271,20.8824,20.7955,20.7955,136900.0
2009-06-11 10:35:00,26.34,26.34,26.23,26.27,215200.0,20.8034,20.8034,20.7165,20.7481,215200.0
2009-06-11 10:40:00,26.27,26.3,26.25,26.27,111700.0,20.7481,20.7718,20.7323,20.7481,111700.0
2009-06-11 10:45:00,26.28,26.31,26.21,26.27,164600.0,20.756,20.7797,20.7007,20.7481,164600.0
2009-06-11 10:50:00,26.29,26.3,26.23,26.28,77600.0,20.7639,20.7718,20.7165,20.756,77600.0
2009-06-11 10:55:00,26.29,26.29,26.15,26.15,186700.0,20.7639,20.7639,20.6533,20.6533,186700.0
2009-06-11 11:00:00,26.15,26.16,26.04,26.09,169100.0,20.6533,20.6612,20.5664,20.6059,169100.0
2009-06-11 11:05:00,26.09,26.2,26.08,26.18,139100.0,20.6059,20.6928,20.598,20.677,139100.0
2009-06-11 11:10:00,26.18,26.22,26.16,26.19,150400.0,20.677,20.7086,20.6612,20.6849,150400.0
2009-06-11 11:15:00,26.19,26.34,26.19,26.34,153800.0,20.6849,20.8034,20.6849,20.8034,153800.0
2009-06-11 11:20:00,26.34,26.35,26.22,26.3,179400.0,20.8034,20.8113,20.7086,20.7718,179400.0
2009-06-11 11:25:00,26.3,26.32,26.24,26.32,84200.0,20.7718,20.7876,20.7244,20.7876,84200.0
2009-06-11 11:30:00,26.31,26.31,26.25,26.26,116300.0,20.7797,20.7797,20.7323,20.7402,116300.0
2009-06-11 11:35:00,26.26,26.27,26.18,26.2,134900.0,20.7402,20.7481,20.677,20.6928,134900.0
2009-06-11 11:40:00,26.2,26.23,26.14,26.14,133500.0,20.6928,20.7165,20.6454,20.6454,133500.0
2009-06-11 11:45:00,26.14,26.2,26.11,26.18,127000.0,20.6454,20.6928,20.6217,20.677,127000.0
2009-06-11 11:50:00,26.19,26.24,26.18,26.24,74800.0,20.6849,20.7244,20.677,20.7244,74800.0
2009-06-11 11:55:00,26.24,26.3,26.2,26.21,137000.0,20.7244,20.7718,20.6928,20.7007,137000.0
2009-06-11 12:00:00,26.21,26.23,26.11,26.21,168600.0,20.7007,20.7165,20.6217,20.7007,168600.0
2009-06-11 12:05:00,26.21,26.24,26.16,26.19,114900.0,20.7007,20.7244,20.6612,20.6849,114900.0
2009-06-11 12:10:00,26.19,26.2,26.11,26.11,202300.0,20.6849,20.6928,20.6217,20.6217,202300.0
2009-06-11 12:15:00,26.11,26.11,26.1,26.11,98300.0,20.6217,20.6217,20.6138,20.6217,98300.0
2009-06-11 12:20:00,26.11,26.18,26.1,26.18,195200.0,20.6217,20.677,20.6138,20.677,195200.0
2009-06-11 12:25:00,26.18,26.21,26.15,26.15,103600.0,20.677,20.7007,20.6533,20.6533,103600.0
2009-06-11 12:30:00,26.16,26.2,26.15,26.19,130100.0,20.6612,20.6928,20.6533,20.6849,130100.0
2009-06-11 12:35:00,26.19,26.19,26.13,26.14,115300.0,20.6849,20.6849,20.6375,20.6454,115300.0
2009-06-11 12:40:00,26.13,26.14,26.1,26.11,193700.0,20.6375,20.6454,20.6138,20.6217,193700.0
2009-06-11 12:45:00,26.11,26.13,26.1,26.11,394100.0,20.6217,20.6375,20.6138,20.6217,394100.0
2009-06-11 12:50:00,26.12,26.12,26.06,26.1,292100.0,20.6296,20.6296,20.5822,20.6138,292100.0
2009-06-11 12:55:00,26.12,26.19,26.1,26.13,380000.0,20.6296,20.6849,20.6138,20.6375,380000.0
2009-06-11 13:00:00,26.13,26.14,26.06,26.1,394200.0,20.6375,20.6454,20.5822,20.6138,394200.0
2009-06-11 13:05:00,26.11,26.15,26.07,26.08,338000.0,20.6217,20.6533,20.5901,20.598,338000.0
2009-06-11 13:10:00,26.09,26.21,26.08,26.12,264600.0,20.6059,20.7007,20.598,20.6296,264600.0
2009-06-11 13:15:00,26.13,26.19,26.11,26.19,149700.0,20.6375,20.6849,20.6217,20.6849,149700.0
2009-06-11 13:20:00,26.18,26.19,26.14,26.16,259200.0,20.677,20.6849,20.6454,20.6612,259200.0
2009-06-11 13:25:00,26.15,26.18,26.14,26.15,406200.0,20.6533,20.677,20.6454,20.6533,406200.0
2009-06-11 13:30:00,26.15,26.15,26.07,26.07,235300.0,20.6533,20.6533,20.5901,20.5901,235300.0
2009-06-11 13:35:00,26.08,26.08,25.88,25.88,450100.0,20.598,20.598,20.4401,20.4401,450100.0
2009-06-11 13:40:00,25.88,25.89,25.77,25.83,468300.0,20.4401,20.448,20.3532,20.4006,468300.0
2009-06-11 13:45:00,25.83,25.88,25.8,25.83,197600.0,20.4006,20.4401,20.3769,20.4006,197600.0
2009-06-11 13:50:00,25.83,25.83,25.65,25.67,380800.0,20.4006,20.4006,20.2584,20.2742,380800.0
2009-06-11 13:55:00,25.67,25.68,25.55,25.59,422500.0,20.2742,20.2821,20.1794,20.211,422500.0
2009-06-11 14:00:00,25.59,25.65,25.58,25.58,397500.0,20.211,20.2584,20.2031,20.2031,397500.0
2009-06-11 14:05:00,25.59,25.67,25.41,25.42,473400.0,20.211,20.2742,20.0689,20.0768,473400.0
2009-06-11 14:10:00,25.41,25.42,25.25,25.27,864400.0,20.0689,20.0768,19.9425,19.9583,864400.0
2009-06-11 14:15:00,25.27,25.44,25.27,25.41,729100.0,19.9583,20.0926,19.9583,20.0689,729100.0
2009-06-11 14:20:00,25.42,25.53,25.41,25.51,419100.0,20.0768,20.1636,20.0689,20.1478,419100.0
2009-06-11 14:25:00,25.51,25.68,25.51,25.68,313800.0,20.1478,20.2821,20.1478,20.2821,313800.0
2009-06-11 14:30:00,25.68,25.72,25.6,25.63,370100.0,20.2821,20.3137,20.2189,20.2426,370100.0
2009-06-11 14:35:00,25.64,25.66,25.43,25.51,440300.0,20.2505,20.2663,20.0847,20.1478,440300.0
2009-06-11 14:40:00,25.51,25.56,25.45,25.56,186500.0,20.1478,20.1873,20.1005,20.1873,186500.0
2009-06-11 14:45:00,25.56,25.56,25.45,25.46,263100.0,20.1873,20.1873,20.1005,20.1084,263100.0
2009-06-11 14:50:00,25.46,25.57,25.45,25.53,304100.0,20.1084,20.1952,20.1005,20.1636,304100.0
2009-06-11 14:55:00,25.54,25.67,25.53,25.63,431800.0,20.1715,20.2742,20.1636,20.2426,431800.0
2009-06-11 15:00:00,25.63,25.72,25.58,25.67,404900.0,20.2426,20.3137,20.2031,20.2742,404900.0
2009-06-11 15:05:00,25.67,25.86,25.66,25.82,473200.0,20.2742,20.4243,20.2663,20.3927,473200.0
2009-06-11 15:10:00,25.82,25.9,25.75,25.9,459400.0,20.3927,20.4559,20.3374,20.4559,459400.0
2009-06-11 15:15:00,25.89,25.95,25.82,25.86,551600.0,20.448,20.4954,20.3927,20.4243,551600.0
2009-06-11 15:20:00,25.87,25.88,25.75,25.76,315500.0,20.4322,20.4401,20.3374,20.3453,315500.0
2009-06-11 15:25:00,25.76,25.82,25.65,25.65,292300.0,20.3453,20.3927,20.2584,20.2584,292300.0
2009-06-11 15:30:00,25.65,25.66,25.5,25.6,734900.0,20.2584,20.2663,20.1399,20.2189,734900.0
2009-06-11 15:35:00,25.6,25.73,25.53,25.64,315800.0,20.2189,20.3216,20.1636,20.2505,315800.0
2009-06-11 15:40:00,25.64,25.7,25.54,25.57,492200.0,20.2505,20.2979,20.1715,20.1952,492200.0
2009-06-11 15:45:00,25.54,25.63,25.54,25.59,393700.0,20.1715,20.2426,20.1715,20.211,393700.0
2009-06-11 15:50:00,25.59,25.67,25.58,25.62,551300.0,20.211,20.2742,20.2031,20.2347,551300.0
2009-06-11 15:55:00,25.62,25.64,25.55,25.61,1459000.0,20.2347,20.2505,20.1794,20.2268,1459000.0
2009-06-12 09:30:00,25.39,25.52,25.36,25.5,358700.0,20.0531,20.1557,20.0294,20.1399,358700.0
2009-06-12 09:35:00,25.5,25.69,25.5,25.57,343700.0,20.1399,20.29,20.1399,20.1952,343700.0
2009-06-12 09:40:00,25.58,25.67,25.48,25.52,309200.0,20.2031,20.2742,20.1242,20.1557,309200.0
2009-06-12 09:45:00,25.51,25.59,25.44,25.47,231600.0,20.1478,20.211,20.0926,20.1163,231600.0
2009-06-12 09:50:00,25.46,25.55,25.36,25.38,278200.0,20.1084,20.1794,20.0294,20.0452,278200.0
2009-06-12 09:55:00,25.38,25.4,25.25,25.25,298400.0,20.0452,20.061,19.9425,19.9425,298400.0
2009-06-12 10:00:00,25.25,25.31,25.21,25.28,344900.0,19.9425,19.9899,19.9109,19.9662,344900.0
2009-06-12 10:05:00,25.27,25.28,25.18,25.26,201900.0,19.9583,19.9662,19.8872,19.9504,201900.0
2009-06-12 10:10:00,25.26,25.35,25.23,25.3,188400.0,19.9504,20.0215,19.9267,19.982,188400.0
2009-06-12 10:15:00,25.3,25.43,25.3,25.39,160200.0,19.982,20.0847,19.982,20.0531,160200.0
2009-06-12 10:20:00,25.4,25.46,25.29,25.29,133900.0,20.061,20.1084,19.9741,19.9741,133900.0
2009-06-12 10:25:00,25.3,25.41,25.29,25.37,235200.0,19.982,20.0689,19.9741,20.0373,235200.0
2009-06-12 10:30:00,25.38,25.45,25.36,25.45,96400.0,20.0452,20.1005,20.0294,20.1005,96400.0
2009-06-12 10:35:00,25.44,25.55,25.44,25.45,185600.0,20.0926,20.1794,20.0926,20.1005,185600.0
2009-06-12 10:40:00,25.45,25.6,25.45,25.58,167600.0,20.1005,20.2189,20.1005,20.2031,167600.0
2009-06-12 10:45:00,25.58,25.6,25.42,25.46,384100.0,20.2031,20.2189,20.0768,20.1084,384100.0
2009-06-12 10:50:00,25.45,25.5,25.41,25.49,149400.0,20.1005,20.1399,20.0689,20.132,149400.0
2009-06-12 10:55:00,25.5,25.5,25.33,25.34,148800.0,20.1399,20.1399,20.0057,20.0136,148800.0
2009-06-12 11:00:00,25.34,25.38,25.33,25.34,178800.0,20.0136,20.0452,20.0057,20.0136,178800.0
2009-06-12 11:05:00,25.34,25.35,25.28,25.28,85600.0,20.0136,20.0215,19.9662,19.9662,85600.0
2009-06-12 11:10:00,25.28,25.33,25.27,25.32,108600.0,19.9662,20.0057,19.9583,19.9978,108600.0
2009-06-12 11:15:00,25.32,25.34,25.29,25.32,130700.0,19.9978,20.0136,19.9741,19.9978,130700.0
2009-06-12 11:20:00,25.33,25.33,25.3,25.3,40300.0,20.0057,20.0057,19.982,19.982,40300.0
2009-06-12 11:25:00,25.31,25.33,25.28,25.29,130800.0,19.9899,20.0057,19.9662,19.9741,130800.0
2009-06-12 11:30:00,25.3,25.32,25.28,25.31,50800.0,19.982,19.9978,19.9662,19.9899,50800.0
2009-06-12 11:35:00,25.31,25.31,25.27,25.28,34700.0,19.9899,19.9899,19.9583,19.9662,34700.0
2009-06-12 11:40:00,25.28,25.3,25.21,25.23,108500.0,19.9662,19.982,19.9109,19.9267,108500.0
2009-06-12 11:45:00,25.22,25.26,25.18,25.24,80000.0,19.9188,19.9504,19.8872,19.9346,80000.0
2009-06-12 11:50:00,25.25,25.26,25.22,25.22,42800.0,19.9425,19.9504,19.9188,19.9188,42800.0
2009-06-12 11:55:00,25.22,25.23,25.19,25.19,55100.0,19.9188,19.9267,19.8951,19.8951,55100.0
2009-06-12 12:00:00,25.19,25.19,25.05,25.05,251100.0,19.8951,19.8951,19.7845,19.7845,251100.0
2009-06-12 12:05:00,25.05,25.08,25.04,25.06,128400.0,19.7845,19.8082,19.7766,19.7924,128400.0
2009-06-12 12:10:00,25.06,25.12,25.06,25.09,104800.0,19.7924,19.8398,19.7924,19.8161,104800.0
2009-06-12 12:15:00,25.09,25.1,25.05,25.09,93800.0,19.8161,19.824,19.7845,19.8161,93800.0
2009-06-12 12:20:00,25.09,25.09,25.06,25.09,105900.0,19.8161,19.8161,19.7924,19.8161,105900.0
2009-06-12 12:25:00,25.09,25.09,25.05,25.06,93100.0,19.8161,19.8161,19.7845,19.7924,93100.0
2009-06-12 12:30:00,25.06,25.06,25.0,25.02,175700.0,19.7924,19.7924,19.745,19.7608,175700.0
2009-06-12 12:35:00,25.02,25.1,25.01,25.07,223900.0,19.7608,19.824,19.7529,19.8003,223900.0
2009-06-12 12:40:00,25.07,25.09,25.06,25.09,128100.0,19.8003,19.8161,19.7924,19.8161,128100.0
2009-06-12 12:45:00,25.09,25.18,25.09,25.15,151800.0,19.8161,19.8872,19.8161,19.8635,151800.0
2009-06-12 12:50:00,25.15,25.16,25.01,25.02,165100.0,19.8635,19.8714,19.7529,19.7608,165100.0
2009-06-12 12:55:00,25.01,25.03,24.93,24.96,293300.0,19.7529,19.7687,19.6898,19.7135,293300.0
2009-06-12 13:00:00,24.96,25.0,24.9,24.9,157700.0,19.7135,19.745,19.6661,19.6661,157700.0
2009-06-12 13:05:00,24.91,24.92,24.83,24.85,225300.0,19.674,19.6819,19.6108,19.6266,225300.0
2009-06-12 13:10:00,24.83,24.96,24.83,24.94,206000.0,19.6108,19.7135,19.6108,19.6977,206000.0
2009-06-12 13:15:00,24.95,24.96,24.83,24.89,221300.0,19.7056,19.7135,19.6108,19.6582,221300.0
2009-06-12 13:20:00,24.9,25.01,24.89,25.01,146000.0,19.6661,19.7529,19.6582,19.7529,146000.0
2009-06-12 13:25:00,25.0,25.01,24.96,24.97,67600.0,19.745,19.7529,19.7135,19.7214,67600.0
2009-06-12 13:30:00,24.97,24.98,24.95,24.96,70100.0,19.7214,19.7292,19.7056,19.7135,70100.0
2009-06-12 13:35:00,24.96,25.0,24.95,24.99,97000.0,19.7135,19.745,19.7056,19.7371,97000.0
2009-06-12 13:40:00,25.0,25.0,24.97,24.98,85700.0,19.745,19.745,19.7214,19.7292,85700.0
2009-06-12 13:45:00,24.98,25.01,24.98,25.0,89100.0,19.7292,19.7529,19.7292,19.745,89100.0
2009-06-12 13:50:00,25.0,25.05,24.98,25.05,205400.0,19.745,19.7845,19.7292,19.7845,205400.0
2009-06-12 13:55:00,25.06,25.07,24.99,24.99,165100.0,19.7924,19.8003,19.7371,19.7371,165100.0
2009-06-12 14:00:00,25.0,25.0,24.97,24.97,67700.0,19.745,19.745,19.7214,19.7214,67700.0
2009-06-12 14:05:00,24.97,24.98,24.95,24.96,62000.0,19.7214,19.7292,19.7056,19.7135,62000.0
2009-06-12 14:10:00,24.96,24.98,24.95,24.98,33100.0,19.7135,19.7292,19.7056,19.7292,33100.0
2009-06-12 14:15:00,24.98,25.0,24.97,25.0,124300.0,19.7292,19.745,19.7214,19.745,124300.0
2009-06-12 14:20:00,25.0,25.0,24.95,24.96,275300.0,19.745,19.745,19.7056,19.7135,275300.0
2009-06-12 14:25:00,24.96,24.96,24.87,24.88,198400.0,19.7135,19.7135,19.6424,19.6503,198400.0
2009-06-12 14:30:00,24.88,24.92,24.86,24.88,203100.0,19.6503,19.6819,19.6345,19.6503,203100.0
2009-06-12 14:35:00,24.88,24.89,24.88,24.88,49300.0,19.6503,19.6582,19.6503,19.6503,49300.0
2009-06-12 14:40:00,24.89,25.0,24.88,25.0,463900.0,19.6582,19.745,19.6503,19.745,463900.0
2009-06-12 14:45:00,25.0,25.0,24.89,24.9,294200.0,19.745,19.745,19.6582,19.6661,294200.0
2009-06-12 14:50:00,24.9,24.94,24.87,24.94,157000.0,19.6661,19.6977,19.6424,19.6977,157000.0
2009-06-12 14:55:00,24.93,24.98,24.92,24.97,135000.0,19.6898,19.7292,19.6819,19.7214,135000.0
2009-06-12 15:00:00,24.97,25.06,24.97,25.05,125300.0,19.7214,19.7924,19.7214,19.7845,125300.0
2009-06-12 15:05:00,25.05,25.06,25.04,25.05,89400.0,19.7845,19.7924,19.7766,19.7845,89400.0
2009-06-12 15:10:00,25.04,25.11,25.04,25.11,199100.0,19.7766,19.8319,19.7766,19.8319,199100.0
2009-06-12 15:15:00,25.1,25.15,25.05,25.15,218000.0,19.824,19.8635,19.7845,19.8635,218000.0
2009-06-12 15:20:00,25.15,25.17,25.12,25.14,212600.0,19.8635,19.8793,19.8398,19.8556,212600.0
2009-06-12 15:25:00,25.14,25.2,25.13,25.19,168700.0,19.8556,19.903,19.8477,19.8951,168700.0
2009-06-12 15:30:00,25.2,25.21,25.09,25.11,221200.0,19.903,19.9109,19.8161,19.8319,221200.0
2009-06-12 15:35:00,25.1,25.1,25.01,25.02,201100.0,19.824,19.824,19.7529,19.7608,201100.0
2009-06-12 15:40:00,25.02,25.03,24.98,25.02,232400.0,19.7608,19.7687,19.7292,19.7608,232400.0
2009-06-12 15:45:00,25.02,25.05,25.02,25.04,264800.0,19.7608,19.7845,19.7608,19.7766,264800.0
2009-06-12 15:50:00,25.05,25.13,25.04,25.07,387300.0,19.7845,19.8477,19.7766,19.8003,387300.0
2009-06-12 15:55:00,25.07,25.23,25.06,25.23,729000.0,19.8003,19.9267,19.7924,19.9267,729000.0
2009-06-15 09:30:00,24.96,24.96,24.66,24.8,375800.0,19.7135,19.7135,19.4765,19.5871,375800.0
2009-06-15 09:35:00,24.8,24.88,24.76,24.86,431300.0,19.5871,19.6503,19.5555,19.6345,431300.0
2009-06-15 09:40:00,24.86,24.87,24.67,24.7,222000.0,19.6345,19.6424,19.4844,19.5081,222000.0
2009-06-15 09:45:00,24.7,24.7,24.53,24.53,240800.0,19.5081,19.5081,19.3738,19.3738,240800.0
2009-06-15 09:50:00,24.54,24.63,24.5,24.63,206000.0,19.3817,19.4528,19.3501,19.4528,206000.0
2009-06-15 09:55:00,24.62,24.73,24.58,24.69,226800.0,19.4449,19.5318,19.4133,19.5002,226800.0
2009-06-15 10:00:00,24.69,24.74,24.62,24.66,179500.0,19.5002,19.5397,19.4449,19.4765,179500.0
2009-06-15 10:05:00,24.65,24.75,24.64,24.71,132900.0,19.4686,19.5476,19.4607,19.516,132900.0
2009-06-15 10:10:00,24.72,24.72,24.57,24.57,199300.0,19.5239,19.5239,19.4054,19.4054,199300.0
2009-06-15 10:15:00,24.58,24.7,24.56,24.67,233300.0,19.4133,19.5081,19.3975,19.4844,233300.0
2009-06-15 10:20:00,24.66,24.85,24.64,24.83,316700.0,19.4765,19.6266,19.4607,19.6108,316700.0
2009-06-15 10:25:00,24.83,24.88,24.77,24.84,221300.0,19.6108,19.6503,19.5634,19.6187,221300.0
2009-06-15 10:30:00,24.84,24.85,24.66,24.7,257400.0,19.6187,19.6266,19.4765,19.5081,257400.0
2009-06-15 10:35:00,24.71,24.73,24.6,24.66,271600.0,19.516,19.5318,19.4291,19.4765,271600.0
2009-06-15 10:40:00,24.64,24.71,24.6,24.66,199700.0,19.4607,19.516,19.4291,19.4765,199700.0
2009-06-15 10:45:00,24.66,24.72,24.66,24.67,105000.0,19.4765,19.5239,19.4765,19.4844,105000.0
2009-06-15 10:50:00,24.67,24.84,24.66,24.77,259100.0,19.4844,19.6187,19.4765,19.5634,259100.0
2009-06-15 10:55:00,24.77,24.82,24.75,24.75,171700.0,19.5634,19.6029,19.5476,19.5476,171700.0
2009-06-15 11:00:00,24.75,24.78,24.69,24.76,143300.0,19.5476,19.5713,19.5002,19.5555,143300.0
2009-06-15 11:05:00,24.77,24.79,24.72,24.72,106700.0,19.5634,19.5792,19.5239,19.5239,106700.0
2009-06-15 11:10:00,24.73,24.82,24.7,24.81,112900.0,19.5318,19.6029,19.5081,19.595,112900.0
2009-06-15 11:15:00,24.82,24.84,24.77,24.82,89000.0,19.6029,19.6187,19.5634,19.6029,89000.0
2009-06-15 11:20:00,24.82,24.83,24.74,24.81,186700.0,19.6029,19.6108,19.5397,19.595,186700.0
2009-06-15 11:25:00,24.81,24.87,24.8,24.81,199200.0,19.595,19.6424,19.5871,19.595,199200.0
2009-06-15 11:30:00,24.81,24.93,24.81,24.9,159700.0,19.595,19.6898,19.595,19.6661,159700.0
2009-06-15 11:35:00,24.9,24.95,24.89,24.93,120000.0,19.6661,19.7056,19.6582,19.6898,120000.0
2009-06-15 11:40:00,24.93,25.05,24.92,25.04,153400.0,19.6898,19.7845,19.6819,19.7766,153400.0
2009-06-15 11:45:00,25.04,25.12,25.02,25.09,242100.0,19.7766,19.8398,19.7608,19.8161,242100.0
2009-06-15 11:50:00,25.08,25.1,25.03,25.06,145200.0,19.8082,19.824,19.7687,19.7924,145200.0
2009-06-15 11:55:00,25.06,25.13,25.0,25.13,146100.0,19.7924,19.8477,19.745,19.8477,146100.0
2009-06-15 12:00:00,25.13,25.22,25.12,25.15,181000.0,19.8477,19.9188,19.8398,19.8635,181000.0
2009-06-15 12:05:00,25.15,25.17,25.09,25.13,105700.0,19.8635,19.8793,19.8161,19.8477,105700.0
2009-06-15 12:10:00,25.12,25.2,25.03,25.18,221600.0,19.8398,19.903,19.7687,19.8872,221600.0
2009-06-15 12:15:00,25.19,25.19,24.92,25.03,395000.0,19.8951,19.8951,19.6819,19.7687,395000.0
2009-06-15 12:20:00,25.03,25.05,24.97,24.99,141400.0,19.7687,19.7845,19.7214,19.7371,141400.0
2009-06-15 12:25:00,24.99,25.0,24.84,24.88,188200.0,19.7371,19.745,19.6187,19.6503,188200.0
2009-06-15 12:30:00,24.89,25.0,24.88,24.99,64700.0,19.6582,19.745,19.6503,19.7371,64700.0
2009-06-15 12:35:00,24.98,25.04,24.97,25.02,92600.0,19.7292,19.7766,19.7214,19.7608,92600.0
2009-06-15 12:40:00,25.02,25.02,24.96,24.98,43000.0,19.7608,19.7608,19.7135,19.7292,43000.0
2009-06-15 12:45:00,24.98,24.98,24.88,24.98,143700.0,19.7292,19.7292,19.6503,19.7292,143700.0
2009-06-15 12:50:00,24.99,25.03,24.97,25.03,194100.0,19.7371,19.7687,19.7214,19.7687,194100.0
2009-06-15 12:55:00,25.03,25.17,25.02,25.16,146100.0,19.7687,19.8793,19.7608,19.8714,146100.0
2009-06-15 13:00:00,25.16,25.16,25.07,25.09,151000.0,19.8714,19.8714,19.8003,19.8161,151000.0
2009-06-15 13:05:00,25.09,25.16,25.07,25.12,138700.0,19.8161,19.8714,19.8003,19.8398,138700.0
2009-06-15 13:10:00,25.12,25.41,25.11,25.4,581400.0,19.8398,20.0689,19.8319,20.061,581400.0
2009-06-15 13:15:00,25.39,25.41,25.28,25.29,168400.0,20.0531,20.0689,19.9662,19.9741,168400.0
2009-06-15 13:20:00,25.29,25.35,25.25,25.25,130000.0,19.9741,20.0215,19.9425,19.9425,130000.0
2009-06-15 13:25:00,25.25,25.31,25.25,25.28,114400.0,19.9425,19.9899,19.9425,19.9662,114400.0
2009-06-15 13:30:00,25.28,25.28,25.2,25.24,191400.0,19.9662,19.9662,19.903,19.9346,191400.0
2009-06-15 13:35:00,25.24,25.26,25.18,25.23,114300.0,19.9346,19.9504,19.8872,19.9267,114300.0
2009-06-15 13:40:00,25.24,25.25,25.19,25.2,81900.0,19.9346,19.9425,19.8951,19.903,81900.0
2009-06-15 13:45:00,25.2,25.35,25.2,25.33,146400.0,19.903,20.0215,19.903,20.0057,146400.0
2009-06-15 13:50:00,25.33,25.37,25.28,25.35,216800.0,20.0057,20.0373,19.9662,20.0215,216800.0
2009-06-15 13:55:00,25.35,25.41,25.33,25.35,267900.0,20.0215,20.0689,20.0057,20.0215,267900.0
2009-06-15 14:00:00,25.35,25.46,25.33,25.45,171100.0,20.0215,20.1084,20.0057,20.1005,171100.0
2009-06-15 14:05:00,25.45,25.47,25.41,25.44,141100.0,20.1005,20.1163,20.0689,20.0926,141100.0
2009-06-15 14:10:00,25.45,25.53,25.43,25.51,247300.0,20.1005,20.1636,20.0847,20.1478,247300.0
2009-06-15 14:15:00,25.5,25.52,25.45,25.5,165600.0,20.1399,20.1557,20.1005,20.1399,165600.0
2009-06-15 14:20:00,25.49,25.5,25.45,25.48,143000.0,20.132,20.1399,20.1005,20.1242,143000.0
2009-06-15 14:25:00,25.48,25.58,25.48,25.56,191400.0,20.1242,20.2031,20.1242,20.1873,191400.0
2009-06-15 14:30:00,25.56,25.56,25.49,25.5,127200.0,20.1873,20.1873,20.132,20.1399,127200.0
2009-06-15 14:35:00,25.51,25.51,25.41,25.45,236000.0,20.1478,20.1478,20.0689,20.1005,236000.0
2009-06-15 14:40:00,25.44,25.45,25.35,25.35,227600.0,20.0926,20.1005,20.0215,20.0215,227600.0
2009-06-15 14:45:00,25.35,25.39,25.31,25.35,179500.0,20.0215,20.0531,19.9899,20.0215,179500.0
2009-06-15 14:50:00,25.36,25.38,25.31,25.35,185700.0,20.0294,20.0452,19.9899,20.0215,185700.0
2009-06-15 14:55:00,25.35,25.44,25.34,25.43,184000.0,20.0215,20.0926,20.0136,20.0847,184000.0
2009-06-15 15:00:00,25.43,25.44,25.33,25.35,306400.0,20.0847,20.0926,20.0057,20.0215,306400.0
2009-06-15 15:05:00,25.35,25.43,25.34,25.41,192100.0,20.0215,20.0847,20.0136,20.0689,192100.0
2009-06-15 15:10:00,25.43,25.47,25.4,25.43,203700.0,20.0847,20.1163,20.061,20.0847,203700.0
2009-06-15 15:15:00,25.43,25.48,25.39,25.48,259900.0,20.0847,20.1242,20.0531,20.1242,259900.0
2009-06-15 15:20:00,25.49,25.53,25.43,25.44,229300.0,20.132,20.1636,20.0847,20.0926,229300.0
2009-06-15 15:25:00,25.43,25.45,25.35,25.35,250700.0,20.0847,20.1005,20.0215,20.0215,250700.0
2009-06-15 15:30:00,25.35,25.38,25.32,25.34,288800.0,20.0215,20.0452,19.9978,20.0136,288800.0
2009-06-15 15:35:00,25.34,25.45,25.33,25.36,309900.0,20.0136,20.1005,20.0057,20.0294,309900.0
2009-06-15 15:40:00,25.36,25.37,25.26,25.29,438000.0,20.0294,20.0373,19.9504,19.9741,438000.0
2009-06-15 15:45:00,25.28,25.39,25.23,25.26,754100.0,19.9662,20.0531,19.9267,19.9504,754100.0
2009-06-15 15:50:00,25.26,25.27,25.17,25.19,809600.0,19.9504,19.9583,19.8793,19.8951,809600.0
2009-06-15 15:55:00,25.2,25.27,25.18,25.27,970000.0,19.903,19.9583,19.8872,19.9583,970000.0
2009-06-16 09:30:00,25.37,25.47,25.25,25.26,194600.0,20.0373,20.1163,19.9425,19.9504,194600.0
2009-06-16 09:35:00,25.26,25.29,25.1,25.14,139300.0,19.9504,19.9741,19.824,19.8556,139300.0
2009-06-16 09:40:00,25.15,25.3,25.13,25.28,199100.0,19.8635,19.982,19.8477,19.9662,199100.0
2009-06-16 09:45:00,25.28,25.3,25.2,25.21,112900.0,19.9662,19.982,19.903,19.9109,112900.0
2009-06-16 09:50:00,25.22,25.23,25.13,25.14,188200.0,19.9188,19.9267,19.8477,19.8556,188200.0
2009-06-16 09:55:00,25.14,25.18,25.05,25.09,262900.0,19.8556,19.8872,19.7845,19.8161,262900.0
2009-06-16 10:00:00,25.09,25.27,25.07,25.23,316400.0,19.8161,19.9583,19.8003,19.9267,316400.0
2009-06-16 10:05:00,25.22,25.28,25.07,25.08,269000.0,19.9188,19.9662,19.8003,19.8082,269000.0
2009-06-16 10:10:00,25.09,25.15,25.0,25.05,212000.0,19.8161,19.8635,19.745,19.7845,212000.0
2009-06-16 10:15:00,25.05,25.1,24.95,24.98,247100.0,19.7845,19.824,19.7056,19.7292,247100.0
2009-06-16 10:20:00,24.98,25.13,24.95,25.1,156300.0,19.7292,19.8477,19.7056,19.824,156300.0
2009-06-16 10:25:00,25.1,25.23,25.08,25.16,183300.0,19.824,19.9267,19.8082,19.8714,183300.0
2009-06-16 10:30:00,25.16,25.19,25.07,25.16,130100.0,19.8714,19.8951,19.8003,19.8714,130100.0
2009-06-16 10:35:00,25.16,25.33,25.1,25.31,214300.0,19.8714,20.0057,19.824,19.9899,214300.0
2009-06-16 10:40:00,25.31,25.34,25.15,25.33,163300.0,19.9899,20.0136,19.8635,20.0057,163300.0
2009-06-16 10:45:00,25.33,25.35,25.22,25.22,87500.0,20.0057,20.0215,19.9188,19.9188,87500.0
2009-06-16 10:50:00,25.21,25.31,25.21,25.3,96600.0,19.9109,19.9899,19.9109,19.982,96600.0
2009-06-16 10:55:00,25.3,25.33,25.27,25.27,55800.0,19.982,20.0057,19.9583,19.9583,55800.0
2009-06-16 11:00:00,25.28,25.48,25.28,25.45,201900.0,19.9662,20.1242,19.9662,20.1005,201900.0
2009-06-16 11:05:00,25.45,25.49,25.41,25.41,108600.0,20.1005,20.132,20.0689,20.0689,108600.0
2009-06-16 11:10:00,25.41,25.54,25.41,25.52,210400.0,20.0689,20.1715,20.0689,20.1557,210400.0
2009-06-16 11:15:00,25.52,25.52,25.45,25.46,66900.0,20.1557,20.1557,20.1005,20.1084,66900.0
2009-06-16 11:20:00,25.47,25.48,25.31,25.31,98300.0,20.1163,20.1242,19.9899,19.9899,98300.0
2009-06-16 11:25:00,25.32,25.36,25.26,25.35,143100.0,19.9978,20.0294,19.9504,20.0215,143100.0
2009-06-16 11:30:00,25.36,25.39,25.26,25.35,114600.0,20.0294,20.0531,19.9504,20.0215,114600.0
2009-06-16 11:35:00,25.34,25.39,25.32,25.34,106900.0,20.0136,20.0531,19.9978,20.0136,106900.0
2009-06-16 11:40:00,25.34,25.34,25.23,25.23,63000.0,20.0136,20.0136,19.9267,19.9267,63000.0
2009-06-16 11:45:00,25.23,25.27,25.18,25.2,137300.0,19.9267,19.9583,19.8872,19.903,137300.0
2009-06-16 11:50:00,25.19,25.25,25.19,25.21,76300.0,19.8951,19.9425,19.8951,19.9109,76300.0
2009-06-16 11:55:00,25.22,25.27,25.22,25.24,74100.0,19.9188,19.9583,19.9188,19.9346,74100.0
2009-06-16 12:00:00,25.25,25.3,25.2,25.29,101400.0,19.9425,19.982,19.903,19.9741,101400.0
2009-06-16 12:05:00,25.29,25.31,25.21,25.22,94600.0,19.9741,19.9899,19.9109,19.9188,94600.0
2009-06-16 12:10:00,25.21,25.26,25.21,25.21,100900.0,19.9109,19.9504,19.9109,19.9109,100900.0
2009-06-16 12:15:00,25.21,25.23,25.19,25.21,76700.0,19.9109,19.9267,19.8951,19.9109,76700.0
2009-06-16 12:20:00,25.22,25.23,25.19,25.2,101200.0,19.9188,19.9267,19.8951,19.903,101200.0
2009-06-16 12:25:00,25.2,25.25,25.19,25.23,77600.0,19.903,19.9425,19.8951,19.9267,77600.0
2009-06-16 12:30:00,25.23,25.24,25.08,25.13,101400.0,19.9267,19.9346,19.8082,19.8477,101400.0
2009-06-16 12:35:00,25.13,25.18,25.07,25.08,133600.0,19.8477,19.8872,19.8003,19.8082,133600.0
2009-06-16 12:40:00,25.08,25.11,25.04,25.1,213500.0,19.8082,19.8319,19.7766,19.824,213500.0
2009-06-16 12:45:00,25.1,25.1,24.93,24.98,230400.0,19.824,19.824,19.6898,19.7292,230400.0
2009-06-16 12:50:00,24.99,25.05,24.96,25.04,146800.0,19.7371,19.7845,19.7135,19.7766,146800.0
2009-06-16 12:55:00,25.03,25.05,24.94,24.99,140600.0,19.7687,19.7845,19.6977,19.7371,140600.0
2009-06-16 13:00:00,24.99,24.99,24.8,24.9,169300.0,19.7371,19.7371,19.5871,19.6661,169300.0
2009-06-16 13:05:00,24.9,25.0,24.87,25.0,75600.0,19.6661,19.745,19.6424,19.745,75600.0
2009-06-16 13:10:00,25.0,25.0,24.92,24.96,72800.0,19.745,19.745,19.6819,19.7135,72800.0
2009-06-16 13:15:00,24.96,24.96,24.88,24.88,42300.0,19.7135,19.7135,19.6503,19.6503,42300.0
2009-06-16 13:20:00,24.88,24.9,24.82,24.83,103900.0,19.6503,19.6661,19.6029,19.6108,103900.0
2009-06-16 13:25:00,24.83,24.96,24.82,24.95,97000.0,19.6108,19.7135,19.6029,19.7056,97000.0
2009-06-16 13:30:00,24.96,24.99,24.92,24.95,102600.0,19.7135,19.7371,19.6819,19.7056,102600.0
2009-06-16 13:35:00,24.95,24.96,24.88,24.95,95300.0,19.7056,19.7135,19.6503,19.7056,95300.0
2009-06-16 13:40:00,24.94,24.94,24.88,24.91,186400.0,19.6977,19.6977,19.6503,19.674,186400.0
2009-06-16 13:45:00,24.91,24.92,24.85,24.91,168300.0,19.674,19.6819,19.6266,19.674,168300.0
2009-06-16 13:50:00,24.91,24.91,24.8,24.85,106700.0,19.674,19.674,19.5871,19.6266,106700.0
2009-06-16 13:55:00,24.86,24.87,24.79,24.83,135400.0,19.6345,19.6424,19.5792,19.6108,135400.0
2009-06-16 14:00:00,24.83,24.83,24.7,24.72,241200.0,19.6108,19.6108,19.5081,19.5239,241200.0
2009-06-16 14:05:00,24.71,24.78,24.7,24.78,169500.0,19.516,19.5713,19.5081,19.5713,169500.0
2009-06-16 14:10:00,24.77,24.84,24.76,24.81,150500.0,19.5634,19.6187,19.5555,19.595,150500.0
2009-06-16 14:15:00,24.81,24.83,24.76,24.77,132000.0,19.595,19.6108,19.5555,19.5634,132000.0
2009-06-16 14:20:00,24.78,24.79,24.73,24.74,53100.0,19.5713,19.5792,19.5318,19.5397,53100.0
2009-06-16 14:25:00,24.74,24.76,24.67,24.67,207600.0,19.5397,19.5555,19.4844,19.4844,207600.0
2009-06-16 14:30:00,24.67,24.7,24.6,24.67,230000.0,19.4844,19.5081,19.4291,19.4844,230000.0
2009-06-16 14:35:00,24.67,24.75,24.59,24.73,209400.0,19.4844,19.5476,19.4212,19.5318,209400.0
2009-06-16 14:40:00,24.73,24.74,24.67,24.7,122700.0,19.5318,19.5397,19.4844,19.5081,122700.0
2009-06-16 14:45:00,24.7,24.76,24.68,24.76,150400.0,19.5081,19.5555,19.4923,19.5555,150400.0
2009-06-16 14:50:00,24.76,24.81,24.74,24.8,134700.0,19.5555,19.595,19.5397,19.5871,134700.0
2009-06-16 14:55:00,24.8,24.84,24.78,24.79,132000.0,19.5871,19.6187,19.5713,19.5792,132000.0
2009-06-16 15:00:00,24.79,24.85,24.78,24.81,139600.0,19.5792,19.6266,19.5713,19.595,139600.0
2009-06-16 15:05:00,24.81,24.85,24.75,24.82,153700.0,19.595,19.6266,19.5476,19.6029,153700.0
2009-06-16 15:10:00,24.82,24.85,24.76,24.82,137900.0,19.6029,19.6266,19.5555,19.6029,137900.0
2009-06-16 15:15:00,24.81,24.97,24.81,24.94,154400.0,19.595,19.7214,19.595,19.6977,154400.0
2009-06-16 15:20:00,24.93,24.94,24.86,24.88,110200.0,19.6898,19.6977,19.6345,19.6503,110200.0
2009-06-16 15:25:00,24.87,24.88,24.72,24.78,237400.0,19.6424,19.6503,19.5239,19.5713,237400.0
2009-06-16 15:30:00,24.77,24.88,24.75,24.76,187500.0,19.5634,19.6503,19.5476,19.5555,187500.0
2009-06-16 15:35:00,24.76,24.81,24.73,24.78,192200.0,19.5555,19.595,19.5318,19.5713,192200.0
2009-06-16 15:40:00,24.77,24.91,24.75,24.87,282700.0,19.5634,19.674,19.5476,19.6424,282700.0
2009-06-16 15:45:00,24.87,24.93,24.82,24.83,260800.0,19.6424,19.6898,19.6029,19.6108,260800.0
2009-06-16 15:50:00,24.84,24.84,24.76,24.82,391900.0,19.6187,19.6187,19.5555,19.6029,391900.0
2009-06-16 15:55:00,24.82,24.83,24.65,24.7,931400.0,19.6029,19.6108,19.4686,19.5081,931400.0
2009-06-17 09:30:00,24.55,24.8,24.55,24.73,278200.0,19.3896,19.5871,19.3896,19.5318,278200.0
2009-06-17 09:35:00,24.73,24.75,24.58,24.6,290200.0,19.5318,19.5476,19.4133,19.4291,290200.0
2009-06-17 09:40:00,24.6,24.61,24.36,24.39,380500.0,19.4291,19.437,19.2396,19.2633,380500.0
2009-06-17 09:45:00,24.38,24.48,24.24,24.29,289400.0,19.2554,19.3343,19.1448,19.1843,289400.0
2009-06-17 09:50:00,24.28,24.34,24.18,24.23,332100.0,19.1764,19.2238,19.0974,19.1369,332100.0
2009-06-17 09:55:00,24.22,24.31,24.14,24.24,198200.0,19.129,19.2001,19.0658,19.1448,198200.0
2009-06-17 10:00:00,24.23,24.28,24.13,24.25,333400.0,19.1369,19.1764,19.0579,19.1527,333400.0
2009-06-17 10:05:00,24.26,24.37,24.19,24.32,233600.0,19.1606,19.2475,19.1053,19.208,233600.0
2009-06-17 10:10:00,24.33,24.39,24.29,24.32,198300.0,19.2159,19.2633,19.1843,19.208,198300.0
2009-06-17 10:15:00,24.32,24.4,24.3,24.33,274700.0,19.208,19.2712,19.1922,19.2159,274700.0
2009-06-17 10:20:00,24.33,24.33,24.13,24.16,201800.0,19.2159,19.2159,19.0579,19.0816,201800.0
2009-06-17 10:25:00,24.16,24.16,24.04,24.1,296200.0,19.0816,19.0816,18.9868,19.0342,296200.0
2009-06-17 10:30:00,24.1,24.1,23.92,23.93,428100.0,19.0342,19.0342,18.8921,18.9,428100.0
2009-06-17 10:35:00,23.93,23.95,23.84,23.85,388600.0,18.9,18.9158,18.8289,18.8368,388600.0
2009-06-17 10:40:00,23.84,23.88,23.75,23.76,506400.0,18.8289,18.8605,18.7578,18.7657,506400.0
2009-06-17 10:45:00,23.77,23.8,23.61,23.75,517000.0,18.7736,18.7973,18.6472,18.7578,517000.0
2009-06-17 10:50:00,23.74,23.83,23.66,23.83,271900.0,18.7499,18.821,18.6867,18.821,271900.0
2009-06-17 10:55:00,23.83,23.85,23.76,23.81,423100.0,18.821,18.8368,18.7657,18.8052,423100.0
2009-06-17 11:00:00,23.8,23.92,23.77,23.91,247300.0,18.7973,18.8921,18.7736,18.8842,247300.0
2009-06-17 11:05:00,23.91,23.91,23.84,23.86,220200.0,18.8842,18.8842,18.8289,18.8447,220200.0
2009-06-17 11:10:00,23.86,23.88,23.8,23.81,128100.0,18.8447,18.8605,18.7973,18.8052,128100.0
2009-06-17 11:15:00,23.8,24.03,23.8,24.01,191900.0,18.7973,18.9789,18.7973,18.9631,191900.0
2009-06-17 11:20:00,24.01,24.1,23.99,24.04,202300.0,18.9631,19.0342,18.9473,18.9868,202300.0
2009-06-17 11:25:00,24.03,24.09,24.0,24.07,161500.0,18.9789,19.0263,18.9552,19.0105,161500.0
2009-06-17 11:30:00,24.07,24.12,24.03,24.08,172400.0,19.0105,19.05,18.9789,19.0184,172400.0
2009-06-17 11:35:00,24.08,24.09,23.94,23.94,85100.0,19.0184,19.0263,18.9079,18.9079,85100.0
2009-06-17 11:40:00,23.94,24.04,23.92,24.04,154400.0,18.9079,18.9868,18.8921,18.9868,154400.0
2009-06-17 11:45:00,24.04,24.06,23.98,24.02,107100.0,18.9868,19.0026,18.9394,18.971,107100.0
2009-06-17 11:50:00,24.02,24.03,23.93,24.01,123700.0,18.971,18.9789,18.9,18.9631,123700.0
2009-06-17 11:55:00,24.01,24.15,23.99,24.14,159200.0,18.9631,19.0737,18.9473,19.0658,159200.0
2009-06-17 12:00:00,24.14,24.22,24.13,24.17,118200.0,19.0658,19.129,19.0579,19.0895,118200.0
2009-06-17 12:05:00,24.16,24.27,24.16,24.24,169300.0,19.0816,19.1685,19.0816,19.1448,169300.0
2009-06-17 12:10:00,24.25,24.26,24.12,24.18,137500.0,19.1527,19.1606,19.05,19.0974,137500.0
2009-06-17 12:15:00,24.19,24.25,24.19,24.22,85700.0,19.1053,19.1527,19.1053,19.129,85700.0
2009-06-17 12:20:00,24.23,24.39,24.23,24.36,109700.0,19.1369,19.2633,19.1369,19.2396,109700.0
2009-06-17 12:25:00,24.37,24.39,24.26,24.26,113600.0,19.2475,19.2633,19.1606,19.1606,113600.0
2009-06-17 12:30:00,24.26,24.29,24.2,24.2,83900.0,19.1606,19.1843,19.1132,19.1132,83900.0
2009-06-17 12:35:00,24.2,24.28,24.2,24.28,90600.0,19.1132,19.1764,19.1132,19.1764,90600.0
2009-06-17 12:40:00,24.27,24.28,24.17,24.24,115300.0,19.1685,19.1764,19.0895,19.1448,115300.0
2009-06-17 12:45:00,24.24,24.26,24.16,24.24,135200.0,19.1448,19.1606,19.0816,19.1448,135200.0
2009-06-17 12:50:00,24.23,24.24,24.18,24.2,132000.0,19.1369,19.1448,19.0974,19.1132,132000.0
2009-06-17 12:55:00,24.2,24.3,24.2,24.25,58600.0,19.1132,19.1922,19.1132,19.1527,58600.0
2009-06-17 13:00:00,24.25,24.27,24.22,24.26,90500.0,19.1527,19.1685,19.129,19.1606,90500.0
2009-06-17 13:05:00,24.25,24.25,24.17,24.21,98000.0,19.1527,19.1527,19.0895,19.1211,98000.0
2009-06-17 13:10:00,24.22,24.26,24.19,24.25,62800.0,19.129,19.1606,19.1053,19.1527,62800.0
2009-06-17 13:15:00,24.25,24.25,24.19,24.25,104600.0,19.1527,19.1527,19.1053,19.1527,104600.0
2009-06-17 13:20:00,24.25,24.32,24.23,24.3,106800.0,19.1527,19.208,19.1369,19.1922,106800.0
2009-06-17 13:25:00,24.29,24.36,24.28,24.36,111900.0,19.1843,19.2396,19.1764,19.2396,111900.0
2009-06-17 13:30:00,24.37,24.39,24.3,24.39,91400.0,19.2475,19.2633,19.1922,19.2633,91400.0
2009-06-17 13:35:00,24.4,24.48,24.38,24.47,120700.0,19.2712,19.3343,19.2554,19.3265,120700.0
2009-06-17 13:40:00,24.47,24.49,24.45,24.48,228600.0,19.3265,19.3422,19.3107,19.3343,228600.0
2009-06-17 13:45:00,24.48,24.49,24.41,24.42,236000.0,19.3343,19.3422,19.2791,19.287,236000.0
2009-06-17 13:50:00,24.42,24.44,24.39,24.41,98400.0,19.287,19.3028,19.2633,19.2791,98400.0
2009-06-17 13:55:00,24.4,24.45,24.38,24.39,120500.0,19.2712,19.3107,19.2554,19.2633,120500.0
2009-06-17 14:00:00,24.39,24.44,24.38,24.39,100600.0,19.2633,19.3028,19.2554,19.2633,100600.0
2009-06-17 14:05:00,24.38,24.4,24.29,24.31,132300.0,19.2554,19.2712,19.1843,19.2001,132300.0
2009-06-17 14:10:00,24.3,24.37,24.29,24.36,99100.0,19.1922,19.2475,19.1843,19.2396,99100.0
2009-06-17 14:15:00,24.36,24.45,24.36,24.41,127800.0,19.2396,19.3107,19.2396,19.2791,127800.0
2009-06-17 14:20:00,24.41,24.47,24.39,24.47,116500.0,19.2791,19.3265,19.2633,19.3265,116500.0
2009-06-17 14:25:00,24.47,24.5,24.44,24.5,154600.0,19.3265,19.3501,19.3028,19.3501,154600.0
2009-06-17 14:30:00,24.5,24.5,24.39,24.39,168500.0,19.3501,19.3501,19.2633,19.2633,168500.0
2009-06-17 14:35:00,24.4,24.42,24.33,24.36,140500.0,19.2712,19.287,19.2159,19.2396,140500.0
2009-06-17 14:40:00,24.36,24.36,24.26,24.28,127800.0,19.2396,19.2396,19.1606,19.1764,127800.0
2009-06-17 14:45:00,24.28,24.32,24.23,24.3,111500.0,19.1764,19.208,19.1369,19.1922,111500.0
2009-06-17 14:50:00,24.29,24.29,24.24,24.25,87100.0,19.1843,19.1843,19.1448,19.1527,87100.0
2009-06-17 14:55:00,24.25,24.33,24.24,24.31,97600.0,19.1527,19.2159,19.1448,19.2001,97600.0
2009-06-17 15:00:00,24.31,24.32,24.25,24.3,112800.0,19.2001,19.208,19.1527,19.1922,112800.0
2009-06-17 15:05:00,24.29,24.36,24.19,24.27,153200.0,19.1843,19.2396,19.1053,19.1685,153200.0
2009-06-17 15:10:00,24.27,24.46,24.21,24.27,171100.0,19.1685,19.3186,19.1211,19.1685,171100.0
2009-06-17 15:15:00,24.27,24.3,24.23,24.29,137800.0,19.1685,19.1922,19.1369,19.1843,137800.0
2009-06-17 15:20:00,24.3,24.38,24.28,24.32,329000.0,19.1922,19.2554,19.1764,19.208,329000.0
2009-06-17 15:25:00,24.31,24.31,24.05,24.07,282400.0,19.2001,19.2001,18.9947,19.0105,282400.0
2009-06-17 15:30:00,24.07,24.1,24.02,24.02,307900.0,19.0105,19.0342,18.971,18.971,307900.0
2009-06-17 15:35:00,24.02,24.02,23.87,23.92,372800.0,18.971,18.971,18.8526,18.8921,372800.0
2009-06-17 15:40:00,23.92,23.94,23.86,23.89,380500.0,18.8921,18.9079,18.8447,18.8684,380500.0
2009-06-17 15:45:00,23.9,24.02,23.89,24.01,446700.0,18.8763,18.971,18.8684,18.9631,446700.0
2009-06-17 15:50:00,24.01,24.02,23.88,23.94,666600.0,18.9631,18.971,18.8605,18.9079,666600.0
2009-06-17 15:55:00,23.94,23.98,23.86,23.89,1077500.0,18.9079,18.9394,18.8447,18.8684,1077500.0
2009-06-18 09:30:00,24.06,24.28,24.05,24.15,262600.0,19.0026,19.1764,18.9947,19.0737,262600.0
2009-06-18 09:35:00,24.16,24.34,23.93,23.99,378100.0,19.0816,19.2238,18.9,18.9473,378100.0
2009-06-18 09:40:00,23.99,24.1,23.96,24.1,263300.0,18.9473,19.0342,18.9237,19.0342,263300.0
2009-06-18 09:45:00,24.1,24.12,23.88,23.88,374700.0,19.0342,19.05,18.8605,18.8605,374700.0
2009-06-18 09:50:00,23.88,24.01,23.82,23.94,415000.0,18.8605,18.9631,18.8131,18.9079,415000.0
2009-06-18 09:55:00,23.94,24.11,23.91,24.07,385200.0,18.9079,19.0421,18.8842,19.0105,385200.0
2009-06-18 10:00:00,24.09,24.31,24.03,24.2,524400.0,19.0263,19.2001,18.9789,19.1132,524400.0
2009-06-18 10:05:00,24.21,24.22,24.14,24.18,217400.0,19.1211,19.129,19.0658,19.0974,217400.0
2009-06-18 10:10:00,24.17,24.3,24.17,24.23,307900.0,19.0895,19.1922,19.0895,19.1369,307900.0
2009-06-18 10:15:00,24.24,24.34,24.24,24.27,175100.0,19.1448,19.2238,19.1448,19.1685,175100.0
2009-06-18 10:20:00,24.27,24.35,24.23,24.27,151500.0,19.1685,19.2317,19.1369,19.1685,151500.0
2009-06-18 10:25:00,24.26,24.3,24.19,24.24,115000.0,19.1606,19.1922,19.1053,19.1448,115000.0
2009-06-18 10:30:00,24.24,24.26,24.18,24.21,155900.0,19.1448,19.1606,19.0974,19.1211,155900.0
2009-06-18 10:35:00,24.22,24.23,24.11,24.12,142900.0,19.129,19.1369,19.0421,19.05,142900.0
2009-06-18 10:40:00,24.12,24.14,23.99,24.0,209000.0,19.05,19.0658,18.9473,18.9552,209000.0
2009-06-18 10:45:00,23.99,24.06,23.99,24.0,172100.0,18.9473,19.0026,18.9473,18.9552,172100.0
2009-06-18 10:50:00,24.0,24.01,23.94,23.96,132800.0,18.9552,18.9631,18.9079,18.9237,132800.0
2009-06-18 10:55:00,23.97,24.03,23.95,24.01,173700.0,18.9315,18.9789,18.9158,18.9631,173700.0
2009-06-18 11:00:00,24.01,24.09,24.0,24.06,122500.0,18.9631,19.0263,18.9552,19.0026,122500.0
2009-06-18 11:05:00,24.07,24.1,24.02,24.02,83100.0,19.0105,19.0342,18.971,18.971,83100.0
2009-06-18 11:10:00,24.02,24.02,23.95,24.0,128200.0,18.971,18.971,18.9158,18.9552,128200.0
2009-06-18 11:15:00,24.0,24.12,23.99,24.05,124900.0,18.9552,19.05,18.9473,18.9947,124900.0
2009-06-18 11:20:00,24.05,24.17,24.03,24.14,163500.0,18.9947,19.0895,18.9789,19.0658,163500.0
2009-06-18 11:25:00,24.14,24.15,24.09,24.13,144300.0,19.0658,19.0737,19.0263,19.0579,144300.0
2009-06-18 11:30:00,24.13,24.15,24.13,24.13,59300.0,19.0579,19.0737,19.0579,19.0579,59300.0
2009-06-18 11:35:00,24.13,24.13,24.04,24.04,121800.0,19.0579,19.0579,18.9868,18.9868,121800.0
2009-06-18 11:40:00,24.04,24.04,23.96,23.97,90400.0,18.9868,18.9868,18.9237,18.9315,90400.0
2009-06-18 11:45:00,23.97,24.01,23.94,24.0,180200.0,18.9315,18.9631,18.9079,18.9552,180200.0
2009-06-18 11:50:00,24.01,24.06,24.0,24.05,68100.0,18.9631,19.0026,18.9552,18.9947,68100.0
2009-06-18 11:55:00,24.06,24.17,24.06,24.16,94900.0,19.0026,19.0895,19.0026,19.0816,94900.0
2009-06-18 12:00:00,24.16,24.23,24.16,24.19,193600.0,19.0816,19.1369,19.0816,19.1053,193600.0
2009-06-18 12:05:00,24.2,24.26,24.19,24.22,148800.0,19.1132,19.1606,19.1053,19.129,148800.0
2009-06-18 12:10:00,24.22,24.25,24.17,24.22,68100.0,19.129,19.1527,19.0895,19.129,68100.0
2009-06-18 12:15:00,24.22,24.23,24.16,24.18,79300.0,19.129,19.1369,19.0816,19.0974,79300.0
2009-06-18 12:20:00,24.18,24.19,24.16,24.17,42100.0,19.0974,19.1053,19.0816,19.0895,42100.0
2009-06-18 12:25:00,24.17,24.26,24.15,24.24,85300.0,19.0895,19.1606,19.0737,19.1448,85300.0
2009-06-18 12:30:00,24.24,24.28,24.21,24.22,87700.0,19.1448,19.1764,19.1211,19.129,87700.0
2009-06-18 12:35:00,24.21,24.22,24.17,24.17,29900.0,19.1211,19.129,19.0895,19.0895,29900.0
2009-06-18 12:40:00,24.18,24.22,24.16,24.17,66800.0,19.0974,19.129,19.0816,19.0895,66800.0
2009-06-18 12:45:00,24.17,24.21,24.16,24.21,51400.0,19.0895,19.1211,19.0816,19.1211,51400.0
2009-06-18 12:50:00,24.2,24.25,24.16,24.16,61900.0,19.1132,19.1527,19.0816,19.0816,61900.0
2009-06-18 12:55:00,24.15,24.23,24.14,24.22,105000.0,19.0737,19.1369,19.0658,19.129,105000.0
2009-06-18 13:00:00,24.22,24.22,24.18,24.2,89900.0,19.129,19.129,19.0974,19.1132,89900.0
2009-06-18 13:05:00,24.2,24.28,24.19,24.26,102900.0,19.1132,19.1764,19.1053,19.1606,102900.0
2009-06-18 13:10:00,24.26,24.26,24.18,24.18,54700.0,19.1606,19.1606,19.0974,19.0974,54700.0
2009-06-18 13:15:00,24.18,24.2,24.12,24.14,74000.0,19.0974,19.1132,19.05,19.0658,74000.0
2009-06-18 13:20:00,24.16,24.22,24.15,24.21,48300.0,19.0816,19.129,19.0737,19.1211,48300.0
2009-06-18 13:25:00,24.22,24.24,24.19,24.22,55100.0,19.129,19.1448,19.1053,19.129,55100.0
2009-06-18 13:30:00,24.22,24.23,24.19,24.2,22900.0,19.129,19.1369,19.1053,19.1132,22900.0
2009-06-18 13:35:00,24.2,24.2,24.1,24.1,96500.0,19.1132,19.1132,19.0342,19.0342,96500.0
2009-06-18 13:40:00,24.1,24.15,24.1,24.11,59800.0,19.0342,19.0737,19.0342,19.0421,59800.0
2009-06-18 13:45:00,24.12,24.16,24.11,24.12,57500.0,19.05,19.0816,19.0421,19.05,57500.0
2009-06-18 13:50:00,24.12,24.18,24.12,24.18,33300.0,19.05,19.0974,19.05,19.0974,33300.0
2009-06-18 13:55:00,24.17,24.18,24.03,24.04,173300.0,19.0895,19.0974,18.9789,18.9868,173300.0
2009-06-18 14:00:00,24.04,24.07,24.0,24.06,78000.0,18.9868,19.0105,18.9552,19.0026,78000.0
2009-06-18 14:05:00,24.05,24.06,24.0,24.03,76300.0,18.9947,19.0026,18.9552,18.9789,76300.0
2009-06-18 14:10:00,24.04,24.05,23.93,24.01,140200.0,18.9868,18.9947,18.9,18.9631,140200.0
2009-06-18 14:15:00,24.01,24.05,23.96,24.0,101100.0,18.9631,18.9947,18.9237,18.9552,101100.0
2009-06-18 14:20:00,24.0,24.01,23.95,23.99,150900.0,18.9552,18.9631,18.9158,18.9473,150900.0
2009-06-18 14:25:00,23.99,23.99,23.92,23.98,97500.0,18.9473,18.9473,18.8921,18.9394,97500.0
2009-06-18 14:30:00,23.98,24.01,23.89,23.97,212200.0,18.9394,18.9631,18.8684,18.9315,212200.0
2009-06-18 14:35:00,23.98,23.98,23.92,23.96,88800.0,18.9394,18.9394,18.8921,18.9237,88800.0
2009-06-18 14:40:00,23.97,24.03,23.94,24.0,114700.0,18.9315,18.9789,18.9079,18.9552,114700.0
2009-06-18 14:45:00,24.01,24.04,23.94,23.94,103700.0,18.9631,18.9868,18.9079,18.9079,103700.0
2009-06-18 14:50:00,23.95,23.99,23.93,23.97,79300.0,18.9158,18.9473,18.9,18.9315,79300.0
2009-06-18 14:55:00,23.97,24.01,23.92,23.98,159000.0,18.9315,18.9631,18.8921,18.9394,159000.0
2009-06-18 15:00:00,23.97,24.01,23.93,23.94,124500.0,18.9315,18.9631,18.9,18.9079,124500.0
2009-06-18 15:05:00,23.94,23.98,23.94,23.98,53000.0,18.9079,18.9394,18.9079,18.9394,53000.0
2009-06-18 15:10:00,23.98,24.06,23.98,24.02,452500.0,18.9394,19.0026,18.9394,18.971,452500.0
2009-06-18 15:15:00,24.02,24.1,24.02,24.08,173300.0,18.971,19.0342,18.971,19.0184,173300.0
2009-06-18 15:20:00,24.07,24.08,23.99,24.01,219700.0,19.0105,19.0184,18.9473,18.9631,219700.0
2009-06-18 15:25:00,24.01,24.01,23.96,23.99,119100.0,18.9631,18.9631,18.9237,18.9473,119100.0
2009-06-18 15:30:00,23.99,24.1,23.99,24.02,226100.0,18.9473,19.0342,18.9473,18.971,226100.0
2009-06-18 15:35:00,24.01,24.02,23.86,23.87,337100.0,18.9631,18.971,18.8447,18.8526,337100.0
2009-06-18 15:40:00,23.86,23.94,23.81,23.89,459600.0,18.8447,18.9079,18.8052,18.8684,459600.0
2009-06-18 15:45:00,23.89,23.9,23.73,23.75,428300.0,18.8684,18.8763,18.742,18.7578,428300.0
2009-06-18 15:50:00,23.75,23.91,23.68,23.91,629400.0,18.7578,18.8842,18.7025,18.8842,629400.0
2009-06-18 15:55:00,23.91,24.1,23.89,24.07,1361100.0,18.8842,19.0342,18.8684,19.0105,1361100.0
2009-06-19 09:30:00,24.42,24.42,24.17,24.26,3327000.0,19.287,19.287,19.0895,19.1606,3327000.0
2009-06-19 09:35:00,24.27,24.32,24.18,24.2,191200.0,19.1685,19.208,19.0974,19.1132,191200.0
2009-06-19 09:40:00,24.21,24.27,24.1,24.15,208400.0,19.1211,19.1685,19.0342,19.0737,208400.0
2009-06-19 09:45:00,24.15,24.18,24.07,24.15,216400.0,19.0737,19.0974,19.0105,19.0737,216400.0
2009-06-19 09:50:00,24.14,24.16,24.08,24.09,160600.0,19.0658,19.0816,19.0184,19.0263,160600.0
2009-06-19 09:55:00,24.1,24.22,24.1,24.2,186100.0,19.0342,19.129,19.0342,19.1132,186100.0
2009-06-19 10:00:00,24.2,24.25,24.19,24.23,126700.0,19.1132,19.1527,19.1053,19.1369,126700.0
2009-06-19 10:05:00,24.23,24.25,24.17,24.17,233800.0,19.1369,19.1527,19.0895,19.0895,233800.0
2009-06-19 10:10:00,24.17,24.2,24.14,24.17,227300.0,19.0895,19.1132,19.0658,19.0895,227300.0
2009-06-19 10:15:00,24.17,24.24,24.14,24.22,227900.0,19.0895,19.1448,19.0658,19.129,227900.0
2009-06-19 10:20:00,24.21,24.32,24.19,24.32,179600.0,19.1211,19.208,19.1053,19.208,179600.0
2009-06-19 10:25:00,24.32,24.32,24.26,24.27,135500.0,19.208,19.208,19.1606,19.1685,135500.0
2009-06-19 10:30:00,24.28,24.45,24.28,24.44,397900.0,19.1764,19.3107,19.1764,19.3028,397900.0
2009-06-19 10:35:00,24.43,24.45,24.4,24.43,194900.0,19.2949,19.3107,19.2712,19.2949,194900.0
2009-06-19 10:40:00,24.42,24.43,24.39,24.42,106900.0,19.287,19.2949,19.2633,19.287,106900.0
2009-06-19 10:45:00,24.42,24.45,24.41,24.42,173400.0,19.287,19.3107,19.2791,19.287,173400.0
2009-06-19 10:50:00,24.42,24.56,24.41,24.56,220200.0,19.287,19.3975,19.2791,19.3975,220200.0
2009-06-19 10:55:00,24.55,24.56,24.47,24.48,137600.0,19.3896,19.3975,19.3265,19.3343,137600.0
2009-06-19 11:00:00,24.49,24.61,24.48,24.6,198200.0,19.3422,19.437,19.3343,19.4291,198200.0
2009-06-19 11:05:00,24.61,24.64,24.6,24.6,150100.0,19.437,19.4607,19.4291,19.4291,150100.0
2009-06-19 11:10:00,24.61,24.61,24.6,24.61,87700.0,19.437,19.437,19.4291,19.437,87700.0
2009-06-19 11:15:00,24.6,24.61,24.51,24.51,94700.0,19.4291,19.437,19.358,19.358,94700.0
2009-06-19 11:20:00,24.51,24.55,24.46,24.46,152600.0,19.358,19.3896,19.3186,19.3186,152600.0
2009-06-19 11:25:00,24.46,24.48,24.44,24.46,186200.0,19.3186,19.3343,19.3028,19.3186,186200.0
2009-06-19 11:30:00,24.46,24.5,24.44,24.5,150900.0,19.3186,19.3501,19.3028,19.3501,150900.0
2009-06-19 11:35:00,24.5,24.54,24.49,24.52,89800.0,19.3501,19.3817,19.3422,19.3659,89800.0
2009-06-19 11:40:00,24.52,24.55,24.51,24.51,66900.0,19.3659,19.3896,19.358,19.358,66900.0
2009-06-19 11:45:00,24.51,24.51,24.39,24.41,102500.0,19.358,19.358,19.2633,19.2791,102500.0
2009-06-19 11:50:00,24.39,24.43,24.38,24.42,71300.0,19.2633,19.2949,19.2554,19.287,71300.0
2009-06-19 11:55:00,24.42,24.44,24.4,24.44,82800.0,19.287,19.3028,19.2712,19.3028,82800.0
2009-06-19 12:00:00,24.43,24.46,24.41,24.41,53700.0,19.2949,19.3186,19.2791,19.2791,53700.0
2009-06-19 12:05:00,24.42,24.43,24.35,24.35,76400.0,19.287,19.2949,19.2317,19.2317,76400.0
2009-06-19 12:10:00,24.35,24.35,24.25,24.29,219700.0,19.2317,19.2317,19.1527,19.1843,219700.0
2009-06-19 12:15:00,24.29,24.36,24.28,24.35,47900.0,19.1843,19.2396,19.1764,19.2317,47900.0
2009-06-19 12:20:00,24.36,24.36,24.3,24.32,99100.0,19.2396,19.2396,19.1922,19.208,99100.0
2009-06-19 12:25:00,24.31,24.32,24.28,24.31,101500.0,19.2001,19.208,19.1764,19.2001,101500.0
2009-06-19 12:30:00,24.31,24.35,24.31,24.33,99000.0,19.2001,19.2317,19.2001,19.2159,99000.0
2009-06-19 12:35:00,24.33,24.35,24.29,24.33,73400.0,19.2159,19.2317,19.1843,19.2159,73400.0
2009-06-19 12:40:00,24.34,24.4,24.33,24.39,71200.0,19.2238,19.2712,19.2159,19.2633,71200.0
2009-06-19 12:45:00,24.38,24.42,24.37,24.37,73000.0,19.2554,19.287,19.2475,19.2475,73000.0
2009-06-19 12:50:00,24.37,24.4,24.37,24.38,59500.0,19.2475,19.2712,19.2475,19.2554,59500.0
2009-06-19 12:55:00,24.39,24.39,24.35,24.35,74800.0,19.2633,19.2633,19.2317,19.2317,74800.0
2009-06-19 13:00:00,24.35,24.38,24.35,24.36,35700.0,19.2317,19.2554,19.2317,19.2396,35700.0
2009-06-19 13:05:00,24.36,24.41,24.36,24.41,64300.0,19.2396,19.2791,19.2396,19.2791,64300.0
2009-06-19 13:10:00,24.41,24.54,24.4,24.52,221100.0,19.2791,19.3817,19.2712,19.3659,221100.0
2009-06-19 13:15:00,24.52,24.52,24.5,24.5,93400.0,19.3659,19.3659,19.3501,19.3501,93400.0
2009-06-19 13:20:00,24.5,24.56,24.5,24.56,82400.0,19.3501,19.3975,19.3501,19.3975,82400.0
2009-06-19 13:25:00,24.56,24.61,24.55,24.59,184800.0,19.3975,19.437,19.3896,19.4212,184800.0
2009-06-19 13:30:00,24.6,24.66,24.59,24.61,104500.0,19.4291,19.4765,19.4212,19.437,104500.0
2009-06-19 13:35:00,24.61,24.65,24.61,24.64,98400.0,19.437,19.4686,19.437,19.4607,98400.0
2009-06-19 13:40:00,24.65,24.66,24.6,24.65,101500.0,19.4686,19.4765,19.4291,19.4686,101500.0
2009-06-19 13:45:00,24.64,24.65,24.58,24.6,96700.0,19.4607,19.4686,19.4133,19.4291,96700.0
2009-06-19 13:50:00,24.6,24.63,24.6,24.63,72400.0,19.4291,19.4528,19.4291,19.4528,72400.0
2009-06-19 13:55:00,24.62,24.64,24.59,24.6,161000.0,19.4449,19.4607,19.4212,19.4291,161000.0
2009-06-19 14:00:00,24.59,24.63,24.59,24.62,65300.0,19.4212,19.4528,19.4212,19.4449,65300.0
2009-06-19 14:05:00,24.61,24.62,24.54,24.54,108800.0,19.437,19.4449,19.3817,19.3817,108800.0
2009-06-19 14:10:00,24.54,24.55,24.46,24.49,158600.0,19.3817,19.3896,19.3186,19.3422,158600.0
2009-06-19 14:15:00,24.49,24.5,24.42,24.42,109100.0,19.3422,19.3501,19.287,19.287,109100.0
2009-06-19 14:20:00,24.43,24.45,24.39,24.4,103900.0,19.2949,19.3107,19.2633,19.2712,103900.0
2009-06-19 14:25:00,24.39,24.5,24.38,24.49,96100.0,19.2633,19.3501,19.2554,19.3422,96100.0
2009-06-19 14:30:00,24.49,24.52,24.45,24.48,143700.0,19.3422,19.3659,19.3107,19.3343,143700.0
2009-06-19 14:35:00,24.48,24.49,24.42,24.42,40300.0,19.3343,19.3422,19.287,19.287,40300.0
2009-06-19 14:40:00,24.42,24.43,24.39,24.41,69800.0,19.287,19.2949,19.2633,19.2791,69800.0
2009-06-19 14:45:00,24.41,24.42,24.4,24.4,47700.0,19.2791,19.287,19.2712,19.2712,47700.0
2009-06-19 14:50:00,24.4,24.46,24.4,24.45,114700.0,19.2712,19.3186,19.2712,19.3107,114700.0
2009-06-19 14:55:00,24.45,24.5,24.45,24.48,194800.0,19.3107,19.3501,19.3107,19.3343,194800.0
2009-06-19 15:00:00,24.48,24.53,24.46,24.51,137600.0,19.3343,19.3738,19.3186,19.358,137600.0
2009-06-19 15:05:00,24.51,24.53,24.46,24.48,120000.0,19.358,19.3738,19.3186,19.3343,120000.0
2009-06-19 15:10:00,24.49,24.55,24.46,24.48,141800.0,19.3422,19.3896,19.3186,19.3343,141800.0
2009-06-19 15:15:00,24.48,24.61,24.48,24.61,129600.0,19.3343,19.437,19.3343,19.437,129600.0
2009-06-19 15:20:00,24.62,24.68,24.61,24.62,150300.0,19.4449,19.4923,19.437,19.4449,150300.0
2009-06-19 15:25:00,24.62,24.78,24.61,24.77,225300.0,19.4449,19.5713,19.437,19.5634,225300.0
2009-06-19 15:30:00,24.77,24.8,24.74,24.79,223700.0,19.5634,19.5871,19.5397,19.5792,223700.0
2009-06-19 15:35:00,24.79,24.89,24.78,24.82,358800.0,19.5792,19.6582,19.5713,19.6029,358800.0
2009-06-19 15:40:00,24.82,24.87,24.76,24.77,354500.0,19.6029,19.6424,19.5555,19.5634,354500.0
2009-06-19 15:45:00,24.77,24.77,24.64,24.7,286700.0,19.5634,19.5634,19.4607,19.5081,286700.0
2009-06-19 15:50:00,24.69,24.7,24.6,24.65,353700.0,19.5002,19.5081,19.4291,19.4686,353700.0
2009-06-19 15:55:00,24.65,24.7,24.62,24.66,796900.0,19.4686,19.5081,19.4449,19.4765,796900.0
2009-06-22 09:30:00,24.32,24.52,24.29,24.39,283000.0,19.208,19.3659,19.1843,19.2633,283000.0
2009-06-22 09:35:00,24.4,24.44,24.33,24.41,186000.0,19.2712,19.3028,19.2159,19.2791,186000.0
2009-06-22 09:40:00,24.43,24.45,24.18,24.2,297700.0,19.2949,19.3107,19.0974,19.1132,297700.0
2009-06-22 09:45:00,24.2,24.25,24.18,24.2,199100.0,19.1132,19.1527,19.0974,19.1132,199100.0
2009-06-22 09:50:00,24.19,24.23,24.18,24.18,137900.0,19.1053,19.1369,19.0974,19.0974,137900.0
2009-06-22 09:55:00,24.18,24.18,23.99,23.99,291000.0,19.0974,19.0974,18.9473,18.9473,291000.0
2009-06-22 10:00:00,23.99,24.04,23.91,24.02,405000.0,18.9473,18.9868,18.8842,18.971,405000.0
2009-06-22 10:05:00,24.02,24.12,24.0,24.1,215500.0,18.971,19.05,18.9552,19.0342,215500.0
2009-06-22 10:10:00,24.1,24.19,24.1,24.18,314300.0,19.0342,19.1053,19.0342,19.0974,314300.0
2009-06-22 10:15:00,24.18,24.18,24.04,24.05,192900.0,19.0974,19.0974,18.9868,18.9947,192900.0
2009-06-22 10:20:00,24.05,24.06,24.0,24.05,188100.0,18.9947,19.0026,18.9552,18.9947,188100.0
2009-06-22 10:25:00,24.05,24.05,23.97,23.99,169900.0,18.9947,18.9947,18.9315,18.9473,169900.0
2009-06-22 10:30:00,23.98,23.99,23.77,23.79,239800.0,18.9394,18.9473,18.7736,18.7894,239800.0
2009-06-22 10:35:00,23.78,23.85,23.76,23.83,168200.0,18.7815,18.8368,18.7657,18.821,168200.0
2009-06-22 10:40:00,23.83,23.84,23.76,23.8,147300.0,18.821,18.8289,18.7657,18.7973,147300.0
2009-06-22 10:45:00,23.81,23.84,23.79,23.83,140100.0,18.8052,18.8289,18.7894,18.821,140100.0
2009-06-22 10:50:00,23.83,23.83,23.74,23.74,134900.0,18.821,18.821,18.7499,18.7499,134900.0
2009-06-22 10:55:00,23.75,23.76,23.64,23.73,163200.0,18.7578,18.7657,18.6709,18.742,163200.0
2009-06-22 11:00:00,23.73,23.74,23.63,23.63,148200.0,18.742,18.7499,18.663,18.663,148200.0
2009-06-22 11:05:00,23.64,23.7,23.6,23.6,144000.0,18.6709,18.7183,18.6393,18.6393,144000.0
2009-06-22 11:10:00,23.6,23.63,23.57,23.58,127600.0,18.6393,18.663,18.6156,18.6235,127600.0
2009-06-22 11:15:00,23.58,23.63,23.52,23.62,287900.0,18.6235,18.663,18.5761,18.6551,287900.0
2009-06-22 11:20:00,23.61,23.63,23.53,23.55,183400.0,18.6472,18.663,18.584,18.5998,183400.0
2009-06-22 11:25:00,23.54,23.63,23.54,23.61,256400.0,18.5919,18.663,18.5919,18.6472,256400.0
2009-06-22 11:30:00,23.61,23.67,23.6,23.66,164300.0,18.6472,18.6946,18.6393,18.6867,164300.0
2009-06-22 11:35:00,23.66,23.67,23.58,23.64,182500.0,18.6867,18.6946,18.6235,18.6709,182500.0
2009-06-22 11:40:00,23.64,23.71,23.64,23.65,122400.0,18.6709,18.7262,18.6709,18.6788,122400.0
2009-06-22 11:45:00,23.66,23.75,23.66,23.69,174500.0,18.6867,18.7578,18.6867,18.7104,174500.0
2009-06-22 11:50:00,23.69,23.7,23.62,23.65,106400.0,18.7104,18.7183,18.6551,18.6788,106400.0
2009-06-22 11:55:00,23.65,23.72,23.65,23.69,154700.0,18.6788,18.7341,18.6788,18.7104,154700.0
2009-06-22 12:00:00,23.69,23.73,23.68,23.71,123500.0,18.7104,18.742,18.7025,18.7262,123500.0
2009-06-22 12:05:00,23.71,23.77,23.7,23.72,63700.0,18.7262,18.7736,18.7183,18.7341,63700.0
2009-06-22 12:10:00,23.73,23.76,23.73,23.76,55200.0,18.742,18.7657,18.742,18.7657,55200.0
2009-06-22 12:15:00,23.77,23.8,23.74,23.79,61700.0,18.7736,18.7973,18.7499,18.7894,61700.0
2009-06-22 12:20:00,23.79,23.8,23.73,23.74,122400.0,18.7894,18.7973,18.742,18.7499,122400.0
2009-06-22 12:25:00,23.73,23.77,23.7,23.7,70000.0,18.742,18.7736,18.7183,18.7183,70000.0
2009-06-22 12:30:00,23.71,23.8,23.7,23.77,94500.0,18.7262,18.7973,18.7183,18.7736,94500.0
2009-06-22 12:35:00,23.77,23.79,23.71,23.72,75000.0,18.7736,18.7894,18.7262,18.7341,75000.0
2009-06-22 12:40:00,23.72,23.73,23.7,23.72,63100.0,18.7341,18.742,18.7183,18.7341,63100.0
2009-06-22 12:45:00,23.72,23.73,23.63,23.67,128500.0,18.7341,18.742,18.663,18.6946,128500.0
2009-06-22 12:50:00,23.66,23.68,23.65,23.66,63400.0,18.6867,18.7025,18.6788,18.6867,63400.0
2009-06-22 12:55:00,23.66,23.76,23.66,23.71,140900.0,18.6867,18.7657,18.6867,18.7262,140900.0
2009-06-22 13:00:00,23.7,23.73,23.7,23.7,37000.0,18.7183,18.742,18.7183,18.7183,37000.0
2009-06-22 13:05:00,23.71,23.73,23.56,23.6,266100.0,18.7262,18.742,18.6077,18.6393,266100.0
2009-06-22 13:10:00,23.6,23.62,23.5,23.51,197700.0,18.6393,18.6551,18.5603,18.5682,197700.0
2009-06-22 13:15:00,23.51,23.56,23.5,23.55,157800.0,18.5682,18.6077,18.5603,18.5998,157800.0
2009-06-22 13:20:00,23.55,23.55,23.41,23.43,175900.0,18.5998,18.5998,18.4893,18.5051,175900.0
2009-06-22 13:25:00,23.43,23.54,23.4,23.5,187800.0,18.5051,18.5919,18.4814,18.5603,187800.0
2009-06-22 13:30:00,23.5,23.57,23.49,23.52,84200.0,18.5603,18.6156,18.5524,18.5761,84200.0
2009-06-22 13:35:00,23.52,23.57,23.52,23.56,34600.0,18.5761,18.6156,18.5761,18.6077,34600.0
2009-06-22 13:40:00,23.56,23.57,23.53,23.53,52500.0,18.6077,18.6156,18.584,18.584,52500.0
2009-06-22 13:45:00,23.53,23.58,23.49,23.58,59700.0,18.584,18.6235,18.5524,18.6235,59700.0
2009-06-22 13:50:00,23.58,23.61,23.54,23.58,67500.0,18.6235,18.6472,18.5919,18.6235,67500.0
2009-06-22 13:55:00,23.58,23.6,23.55,23.55,71400.0,18.6235,18.6393,18.5998,18.5998,71400.0
2009-06-22 14:00:00,23.56,23.56,23.5,23.54,63700.0,18.6077,18.6077,18.5603,18.5919,63700.0
2009-06-22 14:05:00,23.54,23.54,23.48,23.48,80800.0,18.5919,18.5919,18.5445,18.5445,80800.0
2009-06-22 14:10:00,23.48,23.52,23.44,23.5,102200.0,18.5445,18.5761,18.513,18.5603,102200.0
2009-06-22 14:15:00,23.5,23.55,23.48,23.54,69200.0,18.5603,18.5998,18.5445,18.5919,69200.0
2009-06-22 14:20:00,23.54,23.55,23.49,23.5,138400.0,18.5919,18.5998,18.5524,18.5603,138400.0
2009-06-22 14:25:00,23.5,23.52,23.39,23.39,154000.0,18.5603,18.5761,18.4735,18.4735,154000.0
2009-06-22 14:30:00,23.39,23.43,23.37,23.43,109700.0,18.4735,18.5051,18.4577,18.5051,109700.0
2009-06-22 14:35:00,23.43,23.52,23.4,23.52,105200.0,18.5051,18.5761,18.4814,18.5761,105200.0
2009-06-22 14:40:00,23.52,23.55,23.5,23.55,154600.0,18.5761,18.5998,18.5603,18.5998,154600.0
2009-06-22 14:45:00,23.55,23.56,23.48,23.51,96400.0,18.5998,18.6077,18.5445,18.5682,96400.0
2009-06-22 14:50:00,23.51,23.54,23.44,23.44,132000.0,18.5682,18.5919,18.513,18.513,132000.0
2009-06-22 14:55:00,23.44,23.5,23.4,23.45,185300.0,18.513,18.5603,18.4814,18.5209,185300.0
2009-06-22 15:00:00,23.46,23.58,23.46,23.54,119800.0,18.5288,18.6235,18.5288,18.5919,119800.0
2009-06-22 15:05:00,23.55,23.55,23.45,23.47,209200.0,18.5998,18.5998,18.5209,18.5366,209200.0
2009-06-22 15:10:00,23.47,23.49,23.43,23.44,156100.0,18.5366,18.5524,18.5051,18.513,156100.0
2009-06-22 15:15:00,23.44,23.5,23.39,23.49,185600.0,18.513,18.5603,18.4735,18.5524,185600.0
2009-06-22 15:20:00,23.49,23.5,23.37,23.37,158000.0,18.5524,18.5603,18.4577,18.4577,158000.0
2009-06-22 15:25:00,23.37,23.39,23.35,23.38,281200.0,18.4577,18.4735,18.4419,18.4656,281200.0
2009-06-22 15:30:00,23.38,23.44,23.3,23.33,505900.0,18.4656,18.513,18.4024,18.4261,505900.0
2009-06-22 15:35:00,23.33,23.48,23.31,23.46,413200.0,18.4261,18.5445,18.4103,18.5288,413200.0
2009-06-22 15:40:00,23.46,23.46,23.33,23.38,457500.0,18.5288,18.5288,18.4261,18.4656,457500.0
2009-06-22 15:45:00,23.38,23.43,23.33,23.36,425200.0,18.4656,18.5051,18.4261,18.4498,425200.0
2009-06-22 15:50:00,23.36,23.42,23.32,23.38,729500.0,18.4498,18.4972,18.4182,18.4656,729500.0
2009-06-22 15:55:00,23.38,23.38,23.21,23.25,1734700.0,18.4656,18.4656,18.3313,18.3629,1734700.0
2009-06-23 09:30:00,23.23,23.47,23.15,23.39,373400.0,18.3471,18.5366,18.2839,18.4735,373400.0
2009-06-23 09:35:00,23.39,23.53,23.29,23.31,524700.0,18.4735,18.584,18.3945,18.4103,524700.0
2009-06-23 09:40:00,23.3,23.39,22.83,22.86,914500.0,18.4024,18.4735,18.0312,18.0549,914500.0
2009-06-23 09:45:00,22.86,23.03,22.82,22.99,559000.0,18.0549,18.1891,18.0233,18.1575,559000.0
2009-06-23 09:50:00,22.98,23.05,22.92,23.0,655200.0,18.1496,18.2049,18.1023,18.1654,655200.0
2009-06-23 09:55:00,23.0,23.04,22.97,23.0,691300.0,18.1654,18.197,18.1417,18.1654,691300.0
2009-06-23 10:00:00,23.0,23.22,22.92,23.22,854100.0,18.1654,18.3392,18.1023,18.3392,854100.0
2009-06-23 10:05:00,23.21,23.26,23.19,23.24,749800.0,18.3313,18.3708,18.3155,18.355,749800.0
2009-06-23 10:10:00,23.23,23.24,23.08,23.09,358300.0,18.3471,18.355,18.2286,18.2365,358300.0
2009-06-23 10:15:00,23.09,23.1,22.97,23.07,489000.0,18.2365,18.2444,18.1417,18.2207,489000.0
2009-06-23 10:20:00,23.06,23.12,23.0,23.01,300900.0,18.2128,18.2602,18.1654,18.1733,300900.0
2009-06-23 10:25:00,23.01,23.04,22.91,22.92,338700.0,18.1733,18.197,18.0944,18.1023,338700.0
2009-06-23 10:30:00,22.92,23.02,22.88,23.02,595400.0,18.1023,18.1812,18.0707,18.1812,595400.0
2009-06-23 10:35:00,23.02,23.05,22.97,23.02,271300.0,18.1812,18.2049,18.1417,18.1812,271300.0
2009-06-23 10:40:00,23.02,23.15,22.83,22.83,234300.0,18.1812,18.2839,18.0312,18.0312,234300.0
2009-06-23 10:45:00,22.83,22.84,22.78,22.79,204500.0,18.0312,18.0391,17.9917,17.9996,204500.0
2009-06-23 10:50:00,22.79,22.79,22.65,22.65,553400.0,17.9996,17.9996,17.889,17.889,553400.0
2009-06-23 10:55:00,22.66,22.77,22.64,22.72,310900.0,17.8969,17.9838,17.8811,17.9443,310900.0
2009-06-23 11:00:00,22.71,22.73,22.57,22.59,400100.0,17.9364,17.9522,17.8258,17.8416,400100.0
2009-06-23 11:05:00,22.58,22.65,22.47,22.52,655500.0,17.8337,17.889,17.7468,17.7863,655500.0
2009-06-23 11:10:00,22.52,22.53,22.49,22.5,233900.0,17.7863,17.7942,17.7626,17.7705,233900.0
2009-06-23 11:15:00,22.5,22.56,22.41,22.53,393000.0,17.7705,17.8179,17.6995,17.7942,393000.0
2009-06-23 11:20:00,22.53,22.6,22.51,22.6,500500.0,17.7942,17.8495,17.7784,17.8495,500500.0
2009-06-23 11:25:00,22.6,22.66,22.59,22.65,334700.0,17.8495,17.8969,17.8416,17.889,334700.0
2009-06-23 11:30:00,22.65,22.78,22.58,22.76,437100.0,17.889,17.9917,17.8337,17.9759,437100.0
2009-06-23 11:35:00,22.76,22.95,22.75,22.95,438500.0,17.9759,18.126,17.968,18.126,438500.0
2009-06-23 11:40:00,22.95,22.97,22.9,22.96,458900.0,18.126,18.1417,18.0865,18.1339,458900.0
2009-06-23 11:45:00,22.95,23.06,22.95,23.02,283800.0,18.126,18.2128,18.126,18.1812,283800.0
2009-06-23 11:50:00,23.02,23.2,23.02,23.17,582200.0,18.1812,18.3234,18.1812,18.2997,582200.0
2009-06-23 11:55:00,23.17,23.22,23.11,23.18,418300.0,18.2997,18.3392,18.2523,18.3076,418300.0
2009-06-23 12:00:00,23.18,23.22,23.11,23.11,174700.0,18.3076,18.3392,18.2523,18.2523,174700.0
2009-06-23 12:05:00,23.11,23.2,23.07,23.2,153200.0,18.2523,18.3234,18.2207,18.3234,153200.0
2009-06-23 12:10:00,23.19,23.2,23.08,23.16,147800.0,18.3155,18.3234,18.2286,18.2918,147800.0
2009-06-23 12:15:00,23.15,23.31,23.13,23.3,319800.0,18.2839,18.4103,18.2681,18.4024,319800.0
2009-06-23 12:20:00,23.3,23.35,23.28,23.28,109400.0,18.4024,18.4419,18.3866,18.3866,109400.0
2009-06-23 12:25:00,23.29,23.31,23.24,23.25,218200.0,18.3945,18.4103,18.355,18.3629,218200.0
2009-06-23 12:30:00,23.25,23.28,23.25,23.28,46400.0,18.3629,18.3866,18.3629,18.3866,46400.0
2009-06-23 12:35:00,23.28,23.46,23.27,23.38,334000.0,18.3866,18.5288,18.3787,18.4656,334000.0
2009-06-23 12:40:00,23.37,23.39,23.27,23.32,193900.0,18.4577,18.4735,18.3787,18.4182,193900.0
2009-06-23 12:45:00,23.32,23.33,23.28,23.31,146300.0,18.4182,18.4261,18.3866,18.4103,146300.0
2009-06-23 12:50:00,23.31,23.38,23.22,23.24,176000.0,18.4103,18.4656,18.3392,18.355,176000.0
2009-06-23 12:55:00,23.24,23.24,23.17,23.18,93100.0,18.355,18.355,18.2997,18.3076,93100.0
2009-06-23 13:00:00,23.18,23.33,23.14,23.31,201100.0,18.3076,18.4261,18.276,18.4103,201100.0
2009-06-23 13:05:00,23.32,23.33,23.23,23.33,112000.0,18.4182,18.4261,18.3471,18.4261,112000.0
2009-06-23 13:10:00,23.33,23.44,23.33,23.35,192000.0,18.4261,18.513,18.4261,18.4419,192000.0
2009-06-23 13:15:00,23.36,23.37,23.34,23.36,215000.0,18.4498,18.4577,18.434,18.4498,215000.0
2009-06-23 13:20:00,23.35,23.38,23.35,23.36,95800.0,18.4419,18.4656,18.4419,18.4498,95800.0
2009-06-23 13:25:00,23.36,23.37,23.23,23.24,141800.0,18.4498,18.4577,18.3471,18.355,141800.0
2009-06-23 13:30:00,23.23,23.29,23.23,23.29,65400.0,18.3471,18.3945,18.3471,18.3945,65400.0
2009-06-23 13:35:00,23.28,23.34,23.28,23.34,54700.0,18.3866,18.434,18.3866,18.434,54700.0
2009-06-23 13:40:00,23.34,23.34,23.23,23.27,100500.0,18.434,18.434,18.3471,18.3787,100500.0
2009-06-23 13:45:00,23.27,23.27,23.23,23.25,44200.0,18.3787,18.3787,18.3471,18.3629,44200.0
2009-06-23 13:50:00,23.25,23.29,23.23,23.24,63900.0,18.3629,18.3945,18.3471,18.355,63900.0
2009-06-23 13:55:00,23.24,23.25,23.11,23.11,126000.0,18.355,18.3629,18.2523,18.2523,126000.0
2009-06-23 14:00:00,23.11,23.23,23.07,23.21,114500.0,18.2523,18.3471,18.2207,18.3313,114500.0
2009-06-23 14:05:00,23.21,23.25,23.21,23.25,66600.0,18.3313,18.3629,18.3313,18.3629,66600.0
2009-06-23 14:10:00,23.24,23.35,23.24,23.31,122800.0,18.355,18.4419,18.355,18.4103,122800.0
2009-06-23 14:15:00,23.31,23.41,23.3,23.35,124100.0,18.4103,18.4893,18.4024,18.4419,124100.0
2009-06-23 14:20:00,23.35,23.42,23.34,23.38,77900.0,18.4419,18.4972,18.434,18.4656,77900.0
2009-06-23 14:25:00,23.38,23.41,23.37,23.39,87700.0,18.4656,18.4893,18.4577,18.4735,87700.0
2009-06-23 14:30:00,23.39,23.4,23.36,23.39,95700.0,18.4735,18.4814,18.4498,18.4735,95700.0
2009-06-23 14:35:00,23.39,23.4,23.31,23.31,87600.0,18.4735,18.4814,18.4103,18.4103,87600.0
2009-06-23 14:40:00,23.31,23.41,23.31,23.33,225200.0,18.4103,18.4893,18.4103,18.4261,225200.0
2009-06-23 14:45:00,23.33,23.46,23.33,23.42,226600.0,18.4261,18.5288,18.4261,18.4972,226600.0
2009-06-23 14:50:00,23.42,23.54,23.42,23.52,216100.0,18.4972,18.5919,18.4972,18.5761,216100.0
2009-06-23 14:55:00,23.52,23.52,23.37,23.39,189400.0,18.5761,18.5761,18.4577,18.4735,189400.0
2009-06-23 15:00:00,23.39,23.4,23.32,23.38,121300.0,18.4735,18.4814,18.4182,18.4656,121300.0
2009-06-23 15:05:00,23.37,23.4,23.28,23.28,99000.0,18.4577,18.4814,18.3866,18.3866,99000.0
2009-06-23 15:10:00,23.29,23.38,23.27,23.35,229400.0,18.3945,18.4656,18.3787,18.4419,229400.0
2009-06-23 15:15:00,23.36,23.37,23.28,23.28,159500.0,18.4498,18.4577,18.3866,18.3866,159500.0
2009-06-23 15:20:00,23.28,23.3,23.25,23.26,109500.0,18.3866,18.4024,18.3629,18.3708,109500.0
2009-06-23 15:25:00,23.25,23.43,23.25,23.42,334400.0,18.3629,18.5051,18.3629,18.4972,334400.0
2009-06-23 15:30:00,23.43,23.43,23.28,23.4,252300.0,18.5051,18.5051,18.3866,18.4814,252300.0
2009-06-23 15:35:00,23.4,23.41,23.32,23.32,255800.0,18.4814,18.4893,18.4182,18.4182,255800.0
2009-06-23 15:40:00,23.32,23.36,23.28,23.28,267500.0,18.4182,18.4498,18.3866,18.3866,267500.0
2009-06-23 15:45:00,23.28,23.45,23.23,23.43,334900.0,18.3866,18.5209,18.3471,18.5051,334900.0
2009-06-23 15:50:00,23.43,23.45,23.34,23.4,389500.0,18.5051,18.5209,18.434,18.4814,389500.0
2009-06-23 15:55:00,23.4,23.42,23.3,23.39,921700.0,18.4814,18.4972,18.4024,18.4735,921700.0
2009-06-24 09:30:00,23.72,23.72,23.45,23.47,353900.0,18.7341,18.7341,18.5209,18.5366,353900.0
2009-06-24 09:35:00,23.48,23.57,23.43,23.45,369100.0,18.5445,18.6156,18.5051,18.5209,369100.0
2009-06-24 09:40:00,23.45,23.55,23.39,23.44,312700.0,18.5209,18.5998,18.4735,18.513,312700.0
2009-06-24 09:45:00,23.44,23.51,23.43,23.5,221100.0,18.513,18.5682,18.5051,18.5603,221100.0
2009-06-24 09:50:00,23.5,23.65,23.49,23.6,190200.0,18.5603,18.6788,18.5524,18.6393,190200.0
2009-06-24 09:55:00,23.6,23.61,23.49,23.51,190300.0,18.6393,18.6472,18.5524,18.5682,190300.0
2009-06-24 10:00:00,23.51,23.52,23.42,23.49,283800.0,18.5682,18.5761,18.4972,18.5524,283800.0
2009-06-24 10:05:00,23.49,23.51,23.34,23.5,248200.0,18.5524,18.5682,18.434,18.5603,248200.0
2009-06-24 10:10:00,23.48,23.57,23.46,23.5,366200.0,18.5445,18.6156,18.5288,18.5603,366200.0
2009-06-24 10:15:00,23.5,23.56,23.46,23.54,213800.0,18.5603,18.6077,18.5288,18.5919,213800.0
2009-06-24 10:20:00,23.54,23.66,23.54,23.55,287600.0,18.5919,18.6867,18.5919,18.5998,287600.0
2009-06-24 10:25:00,23.55,23.57,23.48,23.5,264200.0,18.5998,18.6156,18.5445,18.5603,264200.0
2009-06-24 10:30:00,23.5,23.54,23.45,23.52,260100.0,18.5603,18.5919,18.5209,18.5761,260100.0
2009-06-24 10:35:00,23.52,23.58,23.46,23.54,138000.0,18.5761,18.6235,18.5288,18.5919,138000.0
2009-06-24 10:40:00,23.54,23.62,23.53,23.61,155300.0,18.5919,18.6551,18.584,18.6472,155300.0
2009-06-24 10:45:00,23.61,23.65,23.55,23.63,189800.0,18.6472,18.6788,18.5998,18.663,189800.0
2009-06-24 10:50:00,23.63,23.69,23.59,23.62,257900.0,18.663,18.7104,18.6314,18.6551,257900.0
2009-06-24 10:55:00,23.62,23.66,23.57,23.59,143600.0,18.6551,18.6867,18.6156,18.6314,143600.0
2009-06-24 11:00:00,23.59,23.66,23.58,23.65,199700.0,18.6314,18.6867,18.6235,18.6788,199700.0
2009-06-24 11:05:00,23.64,23.64,23.51,23.51,124000.0,18.6709,18.6709,18.5682,18.5682,124000.0
2009-06-24 11:10:00,23.52,23.54,23.49,23.49,93600.0,18.5761,18.5919,18.5524,18.5524,93600.0
2009-06-24 11:15:00,23.49,23.5,23.43,23.43,102400.0,18.5524,18.5603,18.5051,18.5051,102400.0
2009-06-24 11:20:00,23.43,23.5,23.41,23.48,137100.0,18.5051,18.5603,18.4893,18.5445,137100.0
2009-06-24 11:25:00,23.48,23.5,23.42,23.42,117600.0,18.5445,18.5603,18.4972,18.4972,117600.0
2009-06-24 11:30:00,23.43,23.46,23.35,23.37,207200.0,18.5051,18.5288,18.4419,18.4577,207200.0
2009-06-24 11:35:00,23.37,23.37,23.24,23.26,238900.0,18.4577,18.4577,18.355,18.3708,238900.0
2009-06-24 11:40:00,23.26,23.27,23.17,23.25,305500.0,18.3708,18.3787,18.2997,18.3629,305500.0
2009-06-24 11:45:00,23.25,23.29,23.17,23.2,220700.0,18.3629,18.3945,18.2997,18.3234,220700.0
2009-06-24 11:50:00,23.2,23.21,23.12,23.14,231000.0,18.3234,18.3313,18.2602,18.276,231000.0
2009-06-24 11:55:00,23.13,23.16,23.04,23.06,320300.0,18.2681,18.2918,18.197,18.2128,320300.0
2009-06-24 12:00:00,23.07,23.14,23.04,23.09,180800.0,18.2207,18.276,18.197,18.2365,180800.0
2009-06-24 12:05:00,23.1,23.12,23.05,23.09,230700.0,18.2444,18.2602,18.2049,18.2365,230700.0
2009-06-24 12:10:00,23.08,23.08,23.02,23.06,103600.0,18.2286,18.2286,18.1812,18.2128,103600.0
2009-06-24 12:15:00,23.06,23.06,22.94,22.98,237400.0,18.2128,18.2128,18.1181,18.1496,237400.0
2009-06-24 12:20:00,22.99,23.03,22.9,22.9,233800.0,18.1575,18.1891,18.0865,18.0865,233800.0
2009-06-24 12:25:00,22.9,22.93,22.84,22.92,354400.0,18.0865,18.1102,18.0391,18.1023,354400.0
2009-06-24 12:30:00,22.91,22.94,22.87,22.93,168700.0,18.0944,18.1181,18.0628,18.1102,168700.0
2009-06-24 12:35:00,22.93,22.94,22.79,22.84,361800.0,18.1102,18.1181,17.9996,18.0391,361800.0
2009-06-24 12:40:00,22.85,22.85,22.77,22.8,150800.0,18.047,18.047,17.9838,18.0075,150800.0
2009-06-24 12:45:00,22.79,22.86,22.79,22.85,110800.0,17.9996,18.0549,17.9996,18.047,110800.0
2009-06-24 12:50:00,22.85,22.93,22.85,22.93,103300.0,18.047,18.1102,18.047,18.1102,103300.0
2009-06-24 12:55:00,22.93,22.99,22.92,22.97,171900.0,18.1102,18.1575,18.1023,18.1417,171900.0
2009-06-24 13:00:00,22.96,23.05,22.93,23.04,154500.0,18.1339,18.2049,18.1102,18.197,154500.0
2009-06-24 13:05:00,23.03,23.07,23.01,23.07,118900.0,18.1891,18.2207,18.1733,18.2207,118900.0
2009-06-24 13:10:00,23.06,23.11,23.06,23.1,140100.0,18.2128,18.2523,18.2128,18.2444,140100.0
2009-06-24 13:15:00,23.1,23.14,23.08,23.13,113800.0,18.2444,18.276,18.2286,18.2681,113800.0
2009-06-24 13:20:00,23.13,23.14,23.03,23.04,199700.0,18.2681,18.276,18.1891,18.197,199700.0
2009-06-24 13:25:00,23.04,23.09,23.03,23.09,88000.0,18.197,18.2365,18.1891,18.2365,88000.0
2009-06-24 13:30:00,23.08,23.09,22.92,22.93,166000.0,18.2286,18.2365,18.1023,18.1102,166000.0
2009-06-24 13:35:00,22.93,23.0,22.93,23.0,140200.0,18.1102,18.1654,18.1102,18.1654,140200.0
2009-06-24 13:40:00,23.0,23.06,22.99,23.05,133800.0,18.1654,18.2128,18.1575,18.2049,133800.0
2009-06-24 13:45:00,23.04,23.04,22.88,22.92,145900.0,18.197,18.197,18.0707,18.1023,145900.0
2009-06-24 13:50:00,22.93,23.0,22.93,22.97,96100.0,18.1102,18.1654,18.1102,18.1417,96100.0
2009-06-24 13:55:00,22.96,23.01,22.96,22.97,88000.0,18.1339,18.1733,18.1339,18.1417,88000.0
2009-06-24 14:00:00,22.97,23.04,22.96,23.0,84200.0,18.1417,18.197,18.1339,18.1654,84200.0
2009-06-24 14:05:00,23.02,23.06,23.0,23.05,89400.0,18.1812,18.2128,18.1654,18.2049,89400.0
2009-06-24 14:10:00,23.05,23.11,23.02,23.03,133400.0,18.2049,18.2523,18.1812,18.1891,133400.0
2009-06-24 14:15:00,23.02,23.09,22.85,22.99,173400.0,18.1812,18.2365,18.047,18.1575,173400.0
2009-06-24 14:20:00,23.0,23.04,22.87,22.97,202100.0,18.1654,18.197,18.0628,18.1417,202100.0
2009-06-24 14:25:00,22.96,23.04,22.85,22.91,180800.0,18.1339,18.197,18.047,18.0944,180800.0
2009-06-24 14:30:00,22.91,22.95,22.78,22.92,260200.0,18.0944,18.126,17.9917,18.1023,260200.0
2009-06-24 14:35:00,22.91,22.92,22.59,22.67,465900.0,18.0944,18.1023,17.8416,17.9048,465900.0
2009-06-24 14:40:00,22.67,22.82,22.62,22.82,300900.0,17.9048,18.0233,17.8653,18.0233,300900.0
2009-06-24 14:45:00,22.81,22.88,22.72,22.76,320700.0,18.0154,18.0707,17.9443,17.9759,320700.0
2009-06-24 14:50:00,22.76,22.88,22.74,22.81,191200.0,17.9759,18.0707,17.9601,18.0154,191200.0
2009-06-24 14:55:00,22.81,22.86,22.73,22.78,165000.0,18.0154,18.0549,17.9522,17.9917,165000.0
2009-06-24 15:00:00,22.78,22.84,22.72,22.8,357800.0,17.9917,18.0391,17.9443,18.0075,357800.0
2009-06-24 15:05:00,22.79,22.8,22.65,22.65,343800.0,17.9996,18.0075,17.889,17.889,343800.0
2009-06-24 15:10:00,22.66,22.73,22.61,22.73,246300.0,17.8969,17.9522,17.8574,17.9522,246300.0
2009-06-24 15:15:00,22.73,22.73,22.62,22.7,215800.0,17.9522,17.9522,17.8653,17.9285,215800.0
2009-06-24 15:20:00,22.7,22.79,22.65,22.75,286900.0,17.9285,17.9996,17.889,17.968,286900.0
2009-06-24 15:25:00,22.75,22.88,22.72,22.82,264200.0,17.968,18.0707,17.9443,18.0233,264200.0
2009-06-24 15:30:00,22.82,22.9,22.82,22.89,256400.0,18.0233,18.0865,18.0233,18.0786,256400.0
2009-06-24 15:35:00,22.89,22.9,22.78,22.8,318000.0,18.0786,18.0865,17.9917,18.0075,318000.0
2009-06-24 15:40:00,22.81,22.85,22.68,22.79,461400.0,18.0154,18.047,17.9127,17.9996,461400.0
2009-06-24 15:45:00,22.8,22.9,22.77,22.83,388000.0,18.0075,18.0865,17.9838,18.0312,388000.0
2009-06-24 15:50:00,22.83,22.91,22.81,22.82,377700.0,18.0312,18.0944,18.0154,18.0233,377700.0
2009-06-24 15:55:00,22.82,22.96,22.82,22.91,815500.0,18.0233,18.1339,18.0233,18.0944,815500.0
2009-06-25 09:30:00,22.61,22.75,22.55,22.71,367500.0,17.8574,17.968,17.81,17.9364,367500.0
2009-06-25 09:35:00,22.7,22.7,22.5,22.6,513000.0,17.9285,17.9285,17.7705,17.8495,513000.0
2009-06-25 09:40:00,22.6,22.75,22.58,22.75,413900.0,17.8495,17.968,17.8337,17.968,413900.0
2009-06-25 09:45:00,22.74,22.83,22.65,22.66,274700.0,17.9601,18.0312,17.889,17.8969,274700.0
2009-06-25 09:50:00,22.66,22.84,22.64,22.72,352900.0,17.8969,18.0391,17.8811,17.9443,352900.0
2009-06-25 09:55:00,22.72,22.79,22.68,22.74,261400.0,17.9443,17.9996,17.9127,17.9601,261400.0
2009-06-25 10:00:00,22.74,22.89,22.74,22.86,438600.0,17.9601,18.0786,17.9601,18.0549,438600.0
2009-06-25 10:05:00,22.86,22.96,22.83,22.91,377500.0,18.0549,18.1339,18.0312,18.0944,377500.0
2009-06-25 10:10:00,22.9,22.97,22.9,22.96,301900.0,18.0865,18.1417,18.0865,18.1339,301900.0
2009-06-25 10:15:00,22.96,23.0,22.94,23.0,448500.0,18.1339,18.1654,18.1181,18.1654,448500.0
2009-06-25 10:20:00,23.0,23.03,22.83,22.9,369600.0,18.1654,18.1891,18.0312,18.0865,369600.0
2009-06-25 10:25:00,22.9,22.97,22.89,22.96,282500.0,18.0865,18.1417,18.0786,18.1339,282500.0
2009-06-25 10:30:00,22.96,22.98,22.89,22.89,225600.0,18.1339,18.1496,18.0786,18.0786,225600.0
2009-06-25 10:35:00,22.9,22.91,22.82,22.84,207200.0,18.0865,18.0944,18.0233,18.0391,207200.0
2009-06-25 10:40:00,22.84,22.91,22.84,22.86,130200.0,18.0391,18.0944,18.0391,18.0549,130200.0
2009-06-25 10:45:00,22.86,22.93,22.83,22.85,136500.0,18.0549,18.1102,18.0312,18.047,136500.0
2009-06-25 10:50:00,22.85,22.87,22.79,22.82,260200.0,18.047,18.0628,17.9996,18.0233,260200.0
2009-06-25 10:55:00,22.83,22.9,22.8,22.89,203500.0,18.0312,18.0865,18.0075,18.0786,203500.0
2009-06-25 11:00:00,22.89,22.98,22.87,22.98,157100.0,18.0786,18.1496,18.0628,18.1496,157100.0
2009-06-25 11:05:00,22.99,23.05,22.97,23.01,215700.0,18.1575,18.2049,18.1417,18.1733,215700.0
2009-06-25 11:10:00,23.02,23.03,23.0,23.0,121400.0,18.1812,18.1891,18.1654,18.1654,121400.0
2009-06-25 11:15:00,23.01,23.07,22.98,23.07,177300.0,18.1733,18.2207,18.1496,18.2207,177300.0
2009-06-25 11:20:00,23.06,23.15,23.05,23.13,167100.0,18.2128,18.2839,18.2049,18.2681,167100.0
2009-06-25 11:25:00,23.13,23.2,23.12,23.2,180400.0,18.2681,18.3234,18.2602,18.3234,180400.0
2009-06-25 11:30:00,23.19,23.25,23.19,23.25,260000.0,18.3155,18.3629,18.3155,18.3629,260000.0
2009-06-25 11:35:00,23.25,23.3,23.17,23.21,258400.0,18.3629,18.4024,18.2997,18.3313,258400.0
2009-06-25 11:40:00,23.22,23.3,23.2,23.22,141600.0,18.3392,18.4024,18.3234,18.3392,141600.0
2009-06-25 11:45:00,23.22,23.29,23.21,23.27,130000.0,18.3392,18.3945,18.3313,18.3787,130000.0
2009-06-25 11:50:00,23.28,23.28,23.23,23.25,168900.0,18.3866,18.3866,18.3471,18.3629,168900.0
2009-06-25 11:55:00,23.25,23.33,23.25,23.33,227700.0,18.3629,18.4261,18.3629,18.4261,227700.0
2009-06-25 12:00:00,23.33,23.36,23.32,23.36,154600.0,18.4261,18.4498,18.4182,18.4498,154600.0
2009-06-25 12:05:00,23.36,23.44,23.35,23.4,201100.0,18.4498,18.513,18.4419,18.4814,201100.0
2009-06-25 12:10:00,23.4,23.43,23.39,23.43,93300.0,18.4814,18.5051,18.4735,18.5051,93300.0
2009-06-25 12:15:00,23.42,23.45,23.42,23.43,68700.0,18.4972,18.5209,18.4972,18.5051,68700.0
2009-06-25 12:20:00,23.43,23.47,23.4,23.46,87700.0,18.5051,18.5366,18.4814,18.5288,87700.0
2009-06-25 12:25:00,23.46,23.47,23.42,23.45,159600.0,18.5288,18.5366,18.4972,18.5209,159600.0
2009-06-25 12:30:00,23.45,23.47,23.33,23.33,143100.0,18.5209,18.5366,18.4261,18.4261,143100.0
2009-06-25 12:35:00,23.33,23.35,23.31,23.35,69800.0,18.4261,18.4419,18.4103,18.4419,69800.0
2009-06-25 12:40:00,23.35,23.38,23.35,23.38,48200.0,18.4419,18.4656,18.4419,18.4656,48200.0
2009-06-25 12:45:00,23.38,23.4,23.37,23.4,63400.0,18.4656,18.4814,18.4577,18.4814,63400.0
2009-06-25 12:50:00,23.39,23.45,23.39,23.43,120600.0,18.4735,18.5209,18.4735,18.5051,120600.0
2009-06-25 12:55:00,23.43,23.44,23.4,23.41,110000.0,18.5051,18.513,18.4814,18.4893,110000.0
2009-06-25 13:00:00,23.41,23.49,23.4,23.49,108300.0,18.4893,18.5524,18.4814,18.5524,108300.0
2009-06-25 13:05:00,23.48,23.73,23.48,23.71,548100.0,18.5445,18.742,18.5445,18.7262,548100.0
2009-06-25 13:10:00,23.71,23.72,23.61,23.67,211800.0,18.7262,18.7341,18.6472,18.6946,211800.0
2009-06-25 13:15:00,23.67,23.99,23.66,23.99,929400.0,18.6946,18.9473,18.6867,18.9473,929400.0
2009-06-25 13:20:00,23.98,24.16,23.94,24.12,916300.0,18.9394,19.0816,18.9079,19.05,916300.0
2009-06-25 13:25:00,24.12,24.2,24.05,24.19,326600.0,19.05,19.1132,18.9947,19.1053,326600.0
2009-06-25 13:30:00,24.19,24.25,24.05,24.05,299300.0,19.1053,19.1527,18.9947,18.9947,299300.0
2009-06-25 13:35:00,24.05,24.07,23.98,24.04,250700.0,18.9947,19.0105,18.9394,18.9868,250700.0
2009-06-25 13:40:00,24.04,24.07,23.96,23.97,191300.0,18.9868,19.0105,18.9237,18.9315,191300.0
2009-06-25 13:45:00,23.97,24.02,23.95,23.95,185300.0,18.9315,18.971,18.9158,18.9158,185300.0
2009-06-25 13:50:00,23.96,24.06,23.92,24.03,336300.0,18.9237,19.0026,18.8921,18.9789,336300.0
2009-06-25 13:55:00,24.02,24.04,23.97,24.04,227400.0,18.971,18.9868,18.9315,18.9868,227400.0
2009-06-25 14:00:00,24.04,24.06,23.93,23.97,303100.0,18.9868,19.0026,18.9,18.9315,303100.0
2009-06-25 14:05:00,23.98,24.02,23.94,23.94,192900.0,18.9394,18.971,18.9079,18.9079,192900.0
2009-06-25 14:10:00,23.94,23.99,23.94,23.95,137900.0,18.9079,18.9473,18.9079,18.9158,137900.0
2009-06-25 14:15:00,23.95,23.97,23.9,23.94,156300.0,18.9158,18.9315,18.8763,18.9079,156300.0
2009-06-25 14:20:00,23.95,24.03,23.94,24.01,161800.0,18.9158,18.9789,18.9079,18.9631,161800.0
2009-06-25 14:25:00,24.02,24.09,24.02,24.09,183900.0,18.971,19.0263,18.971,19.0263,183900.0
2009-06-25 14:30:00,24.08,24.11,24.07,24.1,166500.0,19.0184,19.0421,19.0105,19.0342,166500.0
2009-06-25 14:35:00,24.1,24.13,24.08,24.1,230000.0,19.0342,19.0579,19.0184,19.0342,230000.0
2009-06-25 14:40:00,24.1,24.18,24.1,24.16,199100.0,19.0342,19.0974,19.0342,19.0816,199100.0
2009-06-25 14:45:00,24.16,24.27,24.16,24.27,325000.0,19.0816,19.1685,19.0816,19.1685,325000.0
2009-06-25 14:50:00,24.27,24.32,24.23,24.29,473900.0,19.1685,19.208,19.1369,19.1843,473900.0
2009-06-25 14:55:00,24.29,24.34,24.25,24.25,424500.0,19.1843,19.2238,19.1527,19.1527,424500.0
2009-06-25 15:00:00,24.25,24.25,24.17,24.19,233800.0,19.1527,19.1527,19.0895,19.1053,233800.0
2009-06-25 15:05:00,24.18,24.27,24.15,24.27,307400.0,19.0974,19.1685,19.0737,19.1685,307400.0
2009-06-25 15:10:00,24.27,24.32,24.26,24.27,294800.0,19.1685,19.208,19.1606,19.1685,294800.0
2009-06-25 15:15:00,24.27,24.5,24.27,24.49,893300.0,19.1685,19.3501,19.1685,19.3422,893300.0
2009-06-25 15:20:00,24.5,24.54,24.42,24.43,681500.0,19.3501,19.3817,19.287,19.2949,681500.0
2009-06-25 15:25:00,24.43,24.56,24.42,24.54,401200.0,19.2949,19.3975,19.287,19.3817,401200.0
2009-06-25 15:30:00,24.53,24.56,24.39,24.39,497600.0,19.3738,19.3975,19.2633,19.2633,497600.0
2009-06-25 15:35:00,24.39,24.45,24.3,24.32,438900.0,19.2633,19.3107,19.1922,19.208,438900.0
2009-06-25 15:40:00,24.33,24.37,24.29,24.3,498100.0,19.2159,19.2475,19.1843,19.1922,498100.0
2009-06-25 15:45:00,24.31,24.44,24.3,24.37,612800.0,19.2001,19.3028,19.1922,19.2475,612800.0
2009-06-25 15:50:00,24.37,24.41,24.32,24.41,697500.0,19.2475,19.2791,19.208,19.2791,697500.0
2009-06-25 15:55:00,24.41,24.55,24.35,24.53,1820400.0,19.2791,19.3896,19.2317,19.3738,1820400.0
2009-06-26 09:30:00,24.33,24.4,24.1,24.2,473600.0,19.2159,19.2712,19.0342,19.1132,473600.0
2009-06-26 09:35:00,24.2,24.39,24.15,24.15,343900.0,19.1132,19.2633,19.0737,19.0737,343900.0
2009-06-26 09:40:00,24.15,24.27,24.14,24.27,185500.0,19.0737,19.1685,19.0658,19.1685,185500.0
2009-06-26 09:45:00,24.26,24.34,24.21,24.22,265600.0,19.1606,19.2238,19.1211,19.129,265600.0
2009-06-26 09:50:00,24.22,24.23,24.11,24.2,259100.0,19.129,19.1369,19.0421,19.1132,259100.0
2009-06-26 09:55:00,24.21,24.24,24.03,24.05,309300.0,19.1211,19.1448,18.9789,18.9947,309300.0
2009-06-26 10:00:00,24.05,24.12,24.0,24.06,203700.0,18.9947,19.05,18.9552,19.0026,203700.0
2009-06-26 10:05:00,24.07,24.11,24.0,24.0,121600.0,19.0105,19.0421,18.9552,18.9552,121600.0
2009-06-26 10:10:00,24.01,24.03,23.9,23.93,198900.0,18.9631,18.9789,18.8763,18.9,198900.0
2009-06-26 10:15:00,23.93,24.01,23.93,23.99,150200.0,18.9,18.9631,18.9,18.9473,150200.0
2009-06-26 10:20:00,23.98,24.06,23.94,24.06,170600.0,18.9394,19.0026,18.9079,19.0026,170600.0
2009-06-26 10:25:00,24.05,24.06,23.96,23.97,115200.0,18.9947,19.0026,18.9237,18.9315,115200.0
2009-06-26 10:30:00,23.97,23.98,23.93,23.94,128600.0,18.9315,18.9394,18.9,18.9079,128600.0
2009-06-26 10:35:00,23.94,23.97,23.85,23.86,162600.0,18.9079,18.9315,18.8368,18.8447,162600.0
2009-06-26 10:40:00,23.85,23.91,23.78,23.79,197300.0,18.8368,18.8842,18.7815,18.7894,197300.0
2009-06-26 10:45:00,23.8,23.83,23.75,23.83,176200.0,18.7973,18.821,18.7578,18.821,176200.0
2009-06-26 10:50:00,23.83,23.84,23.76,23.76,122600.0,18.821,18.8289,18.7657,18.7657,122600.0
2009-06-26 10:55:00,23.76,23.86,23.76,23.82,102200.0,18.7657,18.8447,18.7657,18.8131,102200.0
2009-06-26 11:00:00,23.81,23.83,23.75,23.78,166200.0,18.8052,18.821,18.7578,18.7815,166200.0
2009-06-26 11:05:00,23.78,23.92,23.77,23.91,160300.0,18.7815,18.8921,18.7736,18.8842,160300.0
2009-06-26 11:10:00,23.91,23.96,23.89,23.96,117700.0,18.8842,18.9237,18.8684,18.9237,117700.0
2009-06-26 11:15:00,23.96,23.96,23.92,23.94,62500.0,18.9237,18.9237,18.8921,18.9079,62500.0
2009-06-26 11:20:00,23.94,23.95,23.85,23.91,72900.0,18.9079,18.9158,18.8368,18.8842,72900.0
2009-06-26 11:25:00,23.91,23.95,23.89,23.94,76800.0,18.8842,18.9158,18.8684,18.9079,76800.0
2009-06-26 11:30:00,23.94,24.0,23.93,23.96,69800.0,18.9079,18.9552,18.9,18.9237,69800.0
2009-06-26 11:35:00,23.97,23.98,23.91,23.93,55200.0,18.9315,18.9394,18.8842,18.9,55200.0
2009-06-26 11:40:00,23.93,23.96,23.92,23.94,59600.0,18.9,18.9237,18.8921,18.9079,59600.0
2009-06-26 11:45:00,23.94,23.94,23.89,23.89,73200.0,18.9079,18.9079,18.8684,18.8684,73200.0
2009-06-26 11:50:00,23.89,23.98,23.89,23.98,96600.0,18.8684,18.9394,18.8684,18.9394,96600.0
2009-06-26 11:55:00,23.97,23.98,23.89,23.89,93900.0,18.9315,18.9394,18.8684,18.8684,93900.0
2009-06-26 12:00:00,23.89,23.97,23.89,23.96,81500.0,18.8684,18.9315,18.8684,18.9237,81500.0
2009-06-26 12:05:00,23.95,24.0,23.94,23.99,102700.0,18.9158,18.9552,18.9079,18.9473,102700.0
2009-06-26 12:10:00,23.99,24.0,23.96,24.0,60700.0,18.9473,18.9552,18.9237,18.9552,60700.0
2009-06-26 12:15:00,23.99,24.0,23.93,23.94,41500.0,18.9473,18.9552,18.9,18.9079,41500.0
2009-06-26 12:20:00,23.93,23.96,23.93,23.96,44800.0,18.9,18.9237,18.9,18.9237,44800.0
2009-06-26 12:25:00,23.96,24.02,23.95,24.0,60100.0,18.9237,18.971,18.9158,18.9552,60100.0
2009-06-26 12:30:00,24.0,24.01,23.96,24.0,38100.0,18.9552,18.9631,18.9237,18.9552,38100.0
2009-06-26 12:35:00,23.99,24.02,23.97,24.02,37900.0,18.9473,18.971,18.9315,18.971,37900.0
2009-06-26 12:40:00,24.02,24.1,24.01,24.1,102900.0,18.971,19.0342,18.9631,19.0342,102900.0
2009-06-26 12:45:00,24.1,24.12,24.04,24.08,229100.0,19.0342,19.05,18.9868,19.0184,229100.0
2009-06-26 12:50:00,24.08,24.11,24.06,24.1,101200.0,19.0184,19.0421,19.0026,19.0342,101200.0
2009-06-26 12:55:00,24.1,24.12,24.08,24.08,33000.0,19.0342,19.05,19.0184,19.0184,33000.0
2009-06-26 13:00:00,24.08,24.1,24.06,24.06,35800.0,19.0184,19.0342,19.0026,19.0026,35800.0
2009-06-26 13:05:00,24.06,24.06,24.04,24.05,28100.0,19.0026,19.0026,18.9868,18.9947,28100.0
2009-06-26 13:10:00,24.05,24.06,23.89,23.9,396400.0,18.9947,19.0026,18.8684,18.8763,396400.0
2009-06-26 13:15:00,23.9,23.91,23.81,23.82,213200.0,18.8763,18.8842,18.8052,18.8131,213200.0
2009-06-26 13:20:00,23.82,23.84,23.74,23.75,312500.0,18.8131,18.8289,18.7499,18.7578,312500.0
2009-06-26 13:25:00,23.74,23.76,23.71,23.72,247400.0,18.7499,18.7657,18.7262,18.7341,247400.0
2009-06-26 13:30:00,23.71,23.75,23.64,23.65,263300.0,18.7262,18.7578,18.6709,18.6788,263300.0
2009-06-26 13:35:00,23.65,23.67,23.61,23.65,186300.0,18.6788,18.6946,18.6472,18.6788,186300.0
2009-06-26 13:40:00,23.65,23.65,23.58,23.6,262400.0,18.6788,18.6788,18.6235,18.6393,262400.0
2009-06-26 13:45:00,23.6,23.61,23.57,23.6,152500.0,18.6393,18.6472,18.6156,18.6393,152500.0
2009-06-26 13:50:00,23.6,23.61,23.59,23.59,103600.0,18.6393,18.6472,18.6314,18.6314,103600.0
2009-06-26 13:55:00,23.6,23.68,23.6,23.61,220900.0,18.6393,18.7025,18.6393,18.6472,220900.0
2009-06-26 14:00:00,23.62,23.65,23.53,23.61,224700.0,18.6551,18.6788,18.584,18.6472,224700.0
2009-06-26 14:05:00,23.63,23.69,23.62,23.64,93000.0,18.663,18.7104,18.6551,18.6709,93000.0
2009-06-26 14:10:00,23.64,23.72,23.64,23.71,78200.0,18.6709,18.7341,18.6709,18.7262,78200.0
2009-06-26 14:15:00,23.71,23.74,23.68,23.72,98600.0,18.7262,18.7499,18.7025,18.7341,98600.0
2009-06-26 14:20:00,23.72,23.72,23.59,23.6,441800.0,18.7341,18.7341,18.6314,18.6393,441800.0
2009-06-26 14:25:00,23.6,23.65,23.59,23.63,188800.0,18.6393,18.6788,18.6314,18.663,188800.0
2009-06-26 14:30:00,23.62,23.69,23.6,23.69,80100.0,18.6551,18.7104,18.6393,18.7104,80100.0
2009-06-26 14:35:00,23.69,23.74,23.68,23.73,70800.0,18.7104,18.7499,18.7025,18.742,70800.0
2009-06-26 14:40:00,23.74,23.77,23.69,23.7,218800.0,18.7499,18.7736,18.7104,18.7183,218800.0
2009-06-26 14:45:00,23.7,23.81,23.69,23.75,199500.0,18.7183,18.8052,18.7104,18.7578,199500.0
2009-06-26 14:50:00,23.75,23.76,23.74,23.74,158200.0,18.7578,18.7657,18.7499,18.7499,158200.0
2009-06-26 14:55:00,23.74,23.77,23.74,23.75,212100.0,18.7499,18.7736,18.7499,18.7578,212100.0
2009-06-26 15:00:00,23.75,23.76,23.74,23.74,357800.0,18.7578,18.7657,18.7499,18.7499,357800.0
2009-06-26 15:05:00,23.74,23.76,23.74,23.75,225800.0,18.7499,18.7657,18.7499,18.7578,225800.0
2009-06-26 15:10:00,23.74,23.75,23.7,23.72,340800.0,18.7499,18.7578,18.7183,18.7341,340800.0
2009-06-26 15:15:00,23.72,23.74,23.72,23.73,264800.0,18.7341,18.7499,18.7341,18.742,264800.0
2009-06-26 15:20:00,23.74,23.74,23.64,23.64,234200.0,18.7499,18.7499,18.6709,18.6709,234200.0
2009-06-26 15:25:00,23.64,23.68,23.6,23.61,474900.0,18.6709,18.7025,18.6393,18.6472,474900.0
2009-06-26 15:30:00,23.61,23.65,23.6,23.64,225600.0,18.6472,18.6788,18.6393,18.6709,225600.0
2009-06-26 15:35:00,23.64,23.67,23.64,23.67,295700.0,18.6709,18.6946,18.6709,18.6946,295700.0
2009-06-26 15:40:00,23.66,23.95,23.66,23.94,1096900.0,18.6867,18.9158,18.6867,18.9079,1096900.0
2009-06-26 15:45:00,23.93,23.94,23.85,23.89,1412000.0,18.9,18.9079,18.8368,18.8684,1412000.0
2009-06-26 15:50:00,23.89,23.93,23.66,23.72,1536300.0,18.8684,18.9,18.6867,18.7341,1536300.0
2009-06-26 15:55:00,23.71,23.79,23.6,23.68,1925400.0,18.7262,18.7894,18.6393,18.7025,1925400.0
2009-06-29 09:30:00,23.9,24.0,23.87,23.88,259700.0,18.8763,18.9552,18.8526,18.8605,259700.0
2009-06-29 09:35:00,23.89,23.89,23.61,23.75,379000.0,18.8684,18.8684,18.6472,18.7578,379000.0
2009-06-29 09:40:00,23.76,23.86,23.72,23.86,206200.0,18.7657,18.8447,18.7341,18.8447,206200.0
2009-06-29 09:45:00,23.85,23.89,23.81,23.85,271500.0,18.8368,18.8684,18.8052,18.8368,271500.0
2009-06-29 09:50:00,23.85,23.88,23.74,23.82,192400.0,18.8368,18.8605,18.7499,18.8131,192400.0
2009-06-29 09:55:00,23.82,23.89,23.76,23.89,206400.0,18.8131,18.8684,18.7657,18.8684,206400.0
2009-06-29 10:00:00,23.88,23.97,23.88,23.93,170400.0,18.8605,18.9315,18.8605,18.9,170400.0
2009-06-29 10:05:00,23.93,24.04,23.91,24.02,165700.0,18.9,18.9868,18.8842,18.971,165700.0
2009-06-29 10:10:00,24.02,24.1,24.0,24.1,236600.0,18.971,19.0342,18.9552,19.0342,236600.0
2009-06-29 10:15:00,24.1,24.16,24.06,24.15,188500.0,19.0342,19.0816,19.0026,19.0737,188500.0
2009-06-29 10:20:00,24.15,24.19,24.11,24.18,142600.0,19.0737,19.1053,19.0421,19.0974,142600.0
2009-06-29 10:25:00,24.19,24.32,24.17,24.31,173200.0,19.1053,19.208,19.0895,19.2001,173200.0
2009-06-29 10:30:00,24.31,24.35,24.27,24.3,214500.0,19.2001,19.2317,19.1685,19.1922,214500.0
2009-06-29 10:35:00,24.29,24.31,24.2,24.25,211100.0,19.1843,19.2001,19.1132,19.1527,211100.0
2009-06-29 10:40:00,24.25,24.26,24.19,24.26,123000.0,19.1527,19.1606,19.1053,19.1606,123000.0
2009-06-29 10:45:00,24.27,24.36,24.27,24.33,215300.0,19.1685,19.2396,19.1685,19.2159,215300.0
2009-06-29 10:50:00,24.33,24.34,24.28,24.3,157200.0,19.2159,19.2238,19.1764,19.1922,157200.0
2009-06-29 10:55:00,24.3,24.39,24.3,24.33,108500.0,19.1922,19.2633,19.1922,19.2159,108500.0
2009-06-29 11:00:00,24.32,24.39,24.31,24.37,96800.0,19.208,19.2633,19.2001,19.2475,96800.0
2009-06-29 11:05:00,24.37,24.39,24.33,24.35,120900.0,19.2475,19.2633,19.2159,19.2317,120900.0
2009-06-29 11:10:00,24.35,24.47,24.33,24.44,468500.0,19.2317,19.3265,19.2159,19.3028,468500.0
2009-06-29 11:15:00,24.44,24.44,24.36,24.4,116000.0,19.3028,19.3028,19.2396,19.2712,116000.0
2009-06-29 11:20:00,24.4,24.42,24.37,24.39,85900.0,19.2712,19.287,19.2475,19.2633,85900.0
2009-06-29 11:25:00,24.38,24.42,24.37,24.41,55700.0,19.2554,19.287,19.2475,19.2791,55700.0
2009-06-29 11:30:00,24.41,24.42,24.39,24.39,139700.0,19.2791,19.287,19.2633,19.2633,139700.0
2009-06-29 11:35:00,24.39,24.39,24.26,24.27,188700.0,19.2633,19.2633,19.1606,19.1685,188700.0
2009-06-29 11:40:00,24.26,24.28,24.22,24.27,136700.0,19.1606,19.1764,19.129,19.1685,136700.0
2009-06-29 11:45:00,24.26,24.27,24.17,24.17,188700.0,19.1606,19.1685,19.0895,19.0895,188700.0
2009-06-29 11:50:00,24.18,24.2,24.17,24.19,109000.0,19.0974,19.1132,19.0895,19.1053,109000.0
2009-06-29 11:55:00,24.19,24.19,24.14,24.19,120100.0,19.1053,19.1053,19.0658,19.1053,120100.0
2009-06-29 12:00:00,24.19,24.19,24.1,24.12,109800.0,19.1053,19.1053,19.0342,19.05,109800.0
2009-06-29 12:05:00,24.11,24.14,24.09,24.09,83100.0,19.0421,19.0658,19.0263,19.0263,83100.0
2009-06-29 12:10:00,24.09,24.11,24.09,24.1,61300.0,19.0263,19.0421,19.0263,19.0342,61300.0
2009-06-29 12:15:00,24.1,24.15,24.1,24.14,55100.0,19.0342,19.0737,19.0342,19.0658,55100.0
2009-06-29 12:20:00,24.15,24.15,24.1,24.14,77700.0,19.0737,19.0737,19.0342,19.0658,77700.0
2009-06-29 12:25:00,24.14,24.19,24.14,24.17,87700.0,19.0658,19.1053,19.0658,19.0895,87700.0
2009-06-29 12:30:00,24.18,24.21,24.15,24.2,74200.0,19.0974,19.1211,19.0737,19.1132,74200.0
2009-06-29 12:35:00,24.21,24.21,24.17,24.18,45200.0,19.1211,19.1211,19.0895,19.0974,45200.0
2009-06-29 12:40:00,24.18,24.18,24.15,24.17,61800.0,19.0974,19.0974,19.0737,19.0895,61800.0
2009-06-29 12:45:00,24.17,24.18,24.15,24.15,40500.0,19.0895,19.0974,19.0737,19.0737,40500.0
2009-06-29 12:50:00,24.15,24.15,24.07,24.09,82000.0,19.0737,19.0737,19.0105,19.0263,82000.0
2009-06-29 12:55:00,24.08,24.09,24.0,24.0,64700.0,19.0184,19.0263,18.9552,18.9552,64700.0
2009-06-29 13:00:00,24.0,24.05,24.0,24.02,87700.0,18.9552,18.9947,18.9552,18.971,87700.0
2009-06-29 13:05:00,24.02,24.03,23.98,23.99,105000.0,18.971,18.9789,18.9394,18.9473,105000.0
2009-06-29 13:10:00,23.99,24.0,23.98,24.0,99500.0,18.9473,18.9552,18.9394,18.9552,99500.0
2009-06-29 13:15:00,24.0,24.0,23.98,23.99,81900.0,18.9552,18.9552,18.9394,18.9473,81900.0
2009-06-29 13:20:00,24.0,24.0,23.99,23.99,83800.0,18.9552,18.9552,18.9473,18.9473,83800.0
2009-06-29 13:25:00,24.0,24.0,23.94,23.94,157500.0,18.9552,18.9552,18.9079,18.9079,157500.0
2009-06-29 13:30:00,23.94,23.99,23.94,23.95,160800.0,18.9079,18.9473,18.9079,18.9158,160800.0
2009-06-29 13:35:00,23.95,24.02,23.94,24.02,181300.0,18.9158,18.971,18.9079,18.971,181300.0
2009-06-29 13:40:00,24.02,24.08,24.02,24.07,331100.0,18.971,19.0184,18.971,19.0105,331100.0
2009-06-29 13:45:00,24.07,24.07,24.01,24.05,405000.0,19.0105,19.0105,18.9631,18.9947,405000.0
2009-06-29 13:50:00,24.06,24.08,24.05,24.07,70100.0,19.0026,19.0184,18.9947,19.0105,70100.0
2009-06-29 13:55:00,24.06,24.14,24.06,24.12,98200.0,19.0026,19.0658,19.0026,19.05,98200.0
2009-06-29 14:00:00,24.12,24.14,24.08,24.09,198300.0,19.05,19.0658,19.0184,19.0263,198300.0
2009-06-29 14:05:00,24.09,24.09,24.05,24.08,49100.0,19.0263,19.0263,18.9947,19.0184,49100.0
2009-06-29 14:10:00,24.08,24.13,24.07,24.12,54700.0,19.0184,19.0579,19.0105,19.05,54700.0
2009-06-29 14:15:00,24.11,24.12,24.08,24.08,58100.0,19.0421,19.05,19.0184,19.0184,58100.0
2009-06-29 14:20:00,24.08,24.09,24.06,24.08,39100.0,19.0184,19.0263,19.0026,19.0184,39100.0
2009-06-29 14:25:00,24.07,24.08,24.0,24.0,122800.0,19.0105,19.0184,18.9552,18.9552,122800.0
2009-06-29 14:30:00,24.0,24.03,23.99,24.01,131100.0,18.9552,18.9789,18.9473,18.9631,131100.0
2009-06-29 14:35:00,24.01,24.01,23.97,23.98,54500.0,18.9631,18.9631,18.9315,18.9394,54500.0
2009-06-29 14:40:00,23.97,24.01,23.92,23.98,120500.0,18.9315,18.9631,18.8921,18.9394,120500.0
2009-06-29 14:45:00,23.99,24.01,23.97,23.97,101200.0,18.9473,18.9631,18.9315,18.9315,101200.0
2009-06-29 14:50:00,23.98,23.99,23.94,23.99,42900.0,18.9394,18.9473,18.9079,18.9473,42900.0
2009-06-29 14:55:00,23.98,24.06,23.98,24.03,71500.0,18.9394,19.0026,18.9394,18.9789,71500.0
2009-06-29 15:00:00,24.03,24.04,23.99,24.0,196800.0,18.9789,18.9868,18.9473,18.9552,196800.0
2009-06-29 15:05:00,24.0,24.01,23.97,23.98,104400.0,18.9552,18.9631,18.9315,18.9394,104400.0
2009-06-29 15:10:00,23.98,24.04,23.97,24.03,119400.0,18.9394,18.9868,18.9315,18.9789,119400.0
2009-06-29 15:15:00,24.03,24.1,24.03,24.08,91500.0,18.9789,19.0342,18.9789,19.0184,91500.0
2009-06-29 15:20:00,24.08,24.14,24.06,24.12,144900.0,19.0184,19.0658,19.0026,19.05,144900.0
2009-06-29 15:25:00,24.11,24.15,24.11,24.12,81800.0,19.0421,19.0737,19.0421,19.05,81800.0
2009-06-29 15:30:00,24.13,24.15,24.06,24.09,321200.0,19.0579,19.0737,19.0026,19.0263,321200.0
2009-06-29 15:35:00,24.09,24.09,23.99,24.02,254700.0,19.0263,19.0263,18.9473,18.971,254700.0
2009-06-29 15:40:00,24.02,24.1,24.02,24.1,390600.0,18.971,19.0342,18.971,19.0342,390600.0
2009-06-29 15:45:00,24.1,24.1,24.03,24.04,243000.0,19.0342,19.0342,18.9789,18.9868,243000.0
2009-06-29 15:50:00,24.03,24.06,24.02,24.05,376800.0,18.9789,19.0026,18.971,18.9947,376800.0
2009-06-29 15:55:00,24.05,24.06,23.96,23.98,605600.0,18.9947,19.0026,18.9237,18.9394,605600.0
2009-06-30 09:30:00,23.99,24.28,23.98,24.21,340200.0,19.0941,19.3249,19.0861,19.2692,340200.0
2009-06-30 09:35:00,24.22,24.22,24.03,24.16,266100.0,19.2772,19.2772,19.1259,19.2294,266100.0
2009-06-30 09:40:00,24.17,24.29,24.17,24.27,177600.0,19.2374,19.3329,19.2374,19.317,177600.0
2009-06-30 09:45:00,24.27,24.31,24.25,24.25,201400.0,19.317,19.3488,19.301,19.301,201400.0
2009-06-30 09:50:00,24.25,24.29,24.19,24.29,449900.0,19.301,19.3329,19.2533,19.3329,449900.0
2009-06-30 09:55:00,24.28,24.33,24.23,24.26,360400.0,19.3249,19.3647,19.2851,19.309,360400.0
2009-06-30 10:00:00,24.29,24.29,24.06,24.11,461400.0,19.3329,19.3329,19.1498,19.1896,461400.0
2009-06-30 10:05:00,24.11,24.11,23.95,24.05,279300.0,19.1896,19.1896,19.0623,19.1419,279300.0
2009-06-30 10:10:00,24.04,24.07,23.97,23.97,157600.0,19.1339,19.1578,19.0782,19.0782,157600.0
2009-06-30 10:15:00,23.98,23.98,23.81,23.81,199100.0,19.0861,19.0861,18.9508,18.9508,199100.0
2009-06-30 10:20:00,23.82,23.85,23.73,23.85,282300.0,18.9588,18.9827,18.8872,18.9827,282300.0
2009-06-30 10:25:00,23.85,23.85,23.73,23.74,276700.0,18.9827,18.9827,18.8872,18.8951,276700.0
2009-06-30 10:30:00,23.74,23.74,23.54,23.58,356500.0,18.8951,18.8951,18.7359,18.7678,356500.0
2009-06-30 10:35:00,23.57,23.58,23.45,23.5,351200.0,18.7598,18.7678,18.6643,18.7041,351200.0
2009-06-30 10:40:00,23.5,23.59,23.48,23.55,494200.0,18.7041,18.7757,18.6882,18.7439,494200.0
2009-06-30 10:45:00,23.55,23.56,23.46,23.49,286900.0,18.7439,18.7519,18.6723,18.6961,286900.0
2009-06-30 10:50:00,23.49,23.5,23.45,23.47,115600.0,18.6961,18.7041,18.6643,18.6802,115600.0
2009-06-30 10:55:00,23.47,23.51,23.44,23.46,267300.0,18.6802,18.7121,18.6563,18.6723,267300.0
2009-06-30 11:00:00,23.46,23.51,23.43,23.45,157600.0,18.6723,18.7121,18.6484,18.6643,157600.0
2009-06-30 11:05:00,23.44,23.47,23.28,23.3,414800.0,18.6563,18.6802,18.529,18.5449,414800.0
2009-06-30 11:10:00,23.3,23.31,23.26,23.29,213300.0,18.5449,18.5529,18.5131,18.537,213300.0
2009-06-30 11:15:00,23.3,23.43,23.28,23.43,100600.0,18.5449,18.6484,18.529,18.6484,100600.0
2009-06-30 11:20:00,23.43,23.49,23.43,23.49,225700.0,18.6484,18.6961,18.6484,18.6961,225700.0
2009-06-30 11:25:00,23.49,23.56,23.47,23.55,262000.0,18.6961,18.7519,18.6802,18.7439,262000.0
2009-06-30 11:30:00,23.55,23.61,23.55,23.6,328900.0,18.7439,18.7916,18.7439,18.7837,328900.0
2009-06-30 11:35:00,23.6,23.61,23.46,23.5,201600.0,18.7837,18.7916,18.6723,18.7041,201600.0
2009-06-30 11:40:00,23.5,23.55,23.49,23.5,71700.0,18.7041,18.7439,18.6961,18.7041,71700.0
2009-06-30 11:45:00,23.5,23.54,23.49,23.53,114800.0,18.7041,18.7359,18.6961,18.728,114800.0
2009-06-30 11:50:00,23.52,23.55,23.48,23.48,98600.0,18.72,18.7439,18.6882,18.6882,98600.0
2009-06-30 11:55:00,23.49,23.52,23.45,23.5,69100.0,18.6961,18.72,18.6643,18.7041,69100.0
2009-06-30 12:00:00,23.51,23.51,23.47,23.47,38400.0,18.7121,18.7121,18.6802,18.6802,38400.0
2009-06-30 12:05:00,23.47,23.51,23.45,23.46,63800.0,18.6802,18.7121,18.6643,18.6723,63800.0
2009-06-30 12:10:00,23.45,23.46,23.4,23.41,174400.0,18.6643,18.6723,18.6245,18.6325,174400.0
2009-06-30 12:15:00,23.41,23.42,23.35,23.35,83400.0,18.6325,18.6404,18.5847,18.5847,83400.0
2009-06-30 12:20:00,23.36,23.36,23.25,23.28,163900.0,18.5927,18.5927,18.5051,18.529,163900.0
2009-06-30 12:25:00,23.28,23.37,23.27,23.36,76300.0,18.529,18.6006,18.521,18.5927,76300.0
2009-06-30 12:30:00,23.36,23.44,23.35,23.44,105300.0,18.5927,18.6563,18.5847,18.6563,105300.0
2009-06-30 12:35:00,23.44,23.44,23.37,23.38,172600.0,18.6563,18.6563,18.6006,18.6086,172600.0
2009-06-30 12:40:00,23.38,23.41,23.36,23.36,66000.0,18.6086,18.6325,18.5927,18.5927,66000.0
2009-06-30 12:45:00,23.37,23.37,23.24,23.25,389100.0,18.6006,18.6006,18.4972,18.5051,389100.0
2009-06-30 12:50:00,23.25,23.28,23.21,23.24,243300.0,18.5051,18.529,18.4733,18.4972,243300.0
2009-06-30 12:55:00,23.24,23.26,23.24,23.25,63600.0,18.4972,18.5131,18.4972,18.5051,63600.0
2009-06-30 13:00:00,23.25,23.25,23.22,23.24,94500.0,18.5051,18.5051,18.4812,18.4972,94500.0
2009-06-30 13:05:00,23.25,23.26,23.23,23.24,121700.0,18.5051,18.5131,18.4892,18.4972,121700.0
2009-06-30 13:10:00,23.24,23.25,23.12,23.14,334400.0,18.4972,18.5051,18.4016,18.4176,334400.0
2009-06-30 13:15:00,23.14,23.16,23.08,23.11,98300.0,18.4176,18.4335,18.3698,18.3937,98300.0
2009-06-30 13:20:00,23.11,23.2,23.1,23.2,386600.0,18.3937,18.4653,18.3857,18.4653,386600.0
2009-06-30 13:25:00,23.2,23.22,23.19,23.19,154600.0,18.4653,18.4812,18.4574,18.4574,154600.0
2009-06-30 13:30:00,23.19,23.2,23.1,23.19,135300.0,18.4574,18.4653,18.3857,18.4574,135300.0
2009-06-30 13:35:00,23.19,23.23,23.18,23.23,108800.0,18.4574,18.4892,18.4494,18.4892,108800.0
2009-06-30 13:40:00,23.23,23.27,23.23,23.27,60400.0,18.4892,18.521,18.4892,18.521,60400.0
2009-06-30 13:45:00,23.27,23.31,23.26,23.26,924100.0,18.521,18.5529,18.5131,18.5131,924100.0
2009-06-30 13:50:00,23.27,23.29,23.2,23.22,235100.0,18.521,18.537,18.4653,18.4812,235100.0
2009-06-30 13:55:00,23.22,23.26,23.22,23.24,114300.0,18.4812,18.5131,18.4812,18.4972,114300.0
2009-06-30 14:00:00,23.24,23.25,23.24,23.25,87400.0,18.4972,18.5051,18.4972,18.5051,87400.0
2009-06-30 14:05:00,23.25,23.29,23.24,23.25,471900.0,18.5051,18.537,18.4972,18.5051,471900.0
2009-06-30 14:10:00,23.25,23.25,23.24,23.25,108500.0,18.5051,18.5051,18.4972,18.5051,108500.0
2009-06-30 14:15:00,23.25,23.25,23.24,23.25,61500.0,18.5051,18.5051,18.4972,18.5051,61500.0
2009-06-30 14:20:00,23.24,23.26,23.24,23.25,71700.0,18.4972,18.5131,18.4972,18.5051,71700.0
2009-06-30 14:25:00,23.24,23.3,23.24,23.29,141800.0,18.4972,18.5449,18.4972,18.537,141800.0
2009-06-30 14:30:00,23.3,23.3,23.23,23.3,176500.0,18.5449,18.5449,18.4892,18.5449,176500.0
2009-06-30 14:35:00,23.3,23.3,23.26,23.28,350300.0,18.5449,18.5449,18.5131,18.529,350300.0
2009-06-30 14:40:00,23.28,23.29,23.26,23.27,192500.0,18.529,18.537,18.5131,18.521,192500.0
2009-06-30 14:45:00,23.28,23.32,23.27,23.32,271600.0,18.529,18.5608,18.521,18.5608,271600.0
2009-06-30 14:50:00,23.32,23.4,23.31,23.39,100600.0,18.5608,18.6245,18.5529,18.6165,100600.0
2009-06-30 14:55:00,23.39,23.4,23.28,23.3,349700.0,18.6165,18.6245,18.529,18.5449,349700.0
2009-06-30 15:00:00,23.3,23.31,23.2,23.23,167800.0,18.5449,18.5529,18.4653,18.4892,167800.0
2009-06-30 15:05:00,23.23,23.25,23.22,23.23,106200.0,18.4892,18.5051,18.4812,18.4892,106200.0
2009-06-30 15:10:00,23.23,23.27,23.19,23.2,243300.0,18.4892,18.521,18.4574,18.4653,243300.0
2009-06-30 15:15:00,23.2,23.21,23.16,23.16,219900.0,18.4653,18.4733,18.4335,18.4335,219900.0
2009-06-30 15:20:00,23.16,23.19,23.14,23.18,310800.0,18.4335,18.4574,18.4176,18.4494,310800.0
2009-06-30 15:25:00,23.18,23.26,23.17,23.25,141200.0,18.4494,18.5131,18.4414,18.5051,141200.0
2009-06-30 15:30:00,23.24,23.37,23.24,23.35,226300.0,18.4972,18.6006,18.4972,18.5847,226300.0
2009-06-30 15:35:00,23.35,23.36,23.29,23.29,318800.0,18.5847,18.5927,18.537,18.537,318800.0
2009-06-30 15:40:00,23.3,23.36,23.3,23.36,282400.0,18.5449,18.5927,18.5449,18.5927,282400.0
2009-06-30 15:45:00,23.36,23.47,23.35,23.44,548700.0,18.5927,18.6802,18.5847,18.6563,548700.0
2009-06-30 15:50:00,23.43,23.44,23.26,23.26,492900.0,18.6484,18.6563,18.5131,18.5131,492900.0
2009-06-30 15:55:00,23.27,23.28,23.21,23.25,1204400.0,18.521,18.529,18.4733,18.5051,1204400.0
2009-07-01 09:30:00,23.51,23.55,23.33,23.4,382000.0,18.7121,18.7439,18.5688,18.6245,382000.0
2009-07-01 09:35:00,23.39,23.46,23.27,23.39,449900.0,18.6165,18.6723,18.521,18.6165,449900.0
2009-07-01 09:40:00,23.39,23.45,23.38,23.42,177600.0,18.6165,18.6643,18.6086,18.6404,177600.0
2009-07-01 09:45:00,23.42,23.44,23.38,23.44,242800.0,18.6404,18.6563,18.6086,18.6563,242800.0
2009-07-01 09:50:00,23.44,23.47,23.39,23.4,200000.0,18.6563,18.6802,18.6165,18.6245,200000.0
2009-07-01 09:55:00,23.4,23.44,23.38,23.43,195700.0,18.6245,18.6563,18.6086,18.6484,195700.0
2009-07-01 10:00:00,23.43,23.45,23.31,23.39,366600.0,18.6484,18.6643,18.5529,18.6165,366600.0
2009-07-01 10:05:00,23.4,23.49,23.37,23.48,187700.0,18.6245,18.6961,18.6006,18.6882,187700.0
2009-07-01 10:10:00,23.48,23.49,23.38,23.43,229400.0,18.6882,18.6961,18.6086,18.6484,229400.0
2009-07-01 10:15:00,23.44,23.5,23.43,23.45,263500.0,18.6563,18.7041,18.6484,18.6643,263500.0
2009-07-01 10:20:00,23.45,23.46,23.38,23.38,223700.0,18.6643,18.6723,18.6086,18.6086,223700.0
2009-07-01 10:25:00,23.38,23.45,23.37,23.41,242700.0,18.6086,18.6643,18.6006,18.6325,242700.0
2009-07-01 10:30:00,23.42,23.47,23.41,23.46,133200.0,18.6404,18.6802,18.6325,18.6723,133200.0
2009-07-01 10:35:00,23.46,23.5,23.44,23.46,169000.0,18.6723,18.7041,18.6563,18.6723,169000.0
2009-07-01 10:40:00,23.46,23.53,23.46,23.53,123500.0,18.6723,18.728,18.6723,18.728,123500.0
2009-07-01 10:45:00,23.52,23.54,23.5,23.51,66600.0,18.72,18.7359,18.7041,18.7121,66600.0
2009-07-01 10:50:00,23.5,23.51,23.45,23.47,114000.0,18.7041,18.7121,18.6643,18.6802,114000.0
2009-07-01 10:55:00,23.47,23.5,23.47,23.5,111600.0,18.6802,18.7041,18.6802,18.7041,111600.0
2009-07-01 11:00:00,23.49,23.51,23.45,23.46,70700.0,18.6961,18.7121,18.6643,18.6723,70700.0
2009-07-01 11:05:00,23.46,23.47,23.37,23.43,121300.0,18.6723,18.6802,18.6006,18.6484,121300.0
2009-07-01 11:10:00,23.42,23.43,23.42,23.43,63600.0,18.6404,18.6484,18.6404,18.6484,63600.0
2009-07-01 11:15:00,23.43,23.43,23.38,23.38,87100.0,18.6484,18.6484,18.6086,18.6086,87100.0
2009-07-01 11:20:00,23.39,23.4,23.38,23.39,87500.0,18.6165,18.6245,18.6086,18.6165,87500.0
2009-07-01 11:25:00,23.4,23.4,23.37,23.37,61600.0,18.6245,18.6245,18.6006,18.6006,61600.0
2009-07-01 11:30:00,23.37,23.4,23.35,23.36,89200.0,18.6006,18.6245,18.5847,18.5927,89200.0
2009-07-01 11:35:00,23.35,23.37,23.31,23.32,95500.0,18.5847,18.6006,18.5529,18.5608,95500.0
2009-07-01 11:40:00,23.31,23.32,23.3,23.31,92000.0,18.5529,18.5608,18.5449,18.5529,92000.0
2009-07-01 11:45:00,23.31,23.32,23.3,23.3,113300.0,18.5529,18.5608,18.5449,18.5449,113300.0
2009-07-01 11:50:00,23.31,23.32,23.3,23.31,80200.0,18.5529,18.5608,18.5449,18.5529,80200.0
2009-07-01 11:55:00,23.32,23.32,23.28,23.3,109400.0,18.5608,18.5608,18.529,18.5449,109400.0
2009-07-01 12:00:00,23.3,23.3,23.25,23.28,146100.0,18.5449,18.5449,18.5051,18.529,146100.0
2009-07-01 12:05:00,23.27,23.28,23.23,23.23,202600.0,18.521,18.529,18.4892,18.4892,202600.0
2009-07-01 12:10:00,23.24,23.24,23.07,23.09,313000.0,18.4972,18.4972,18.3619,18.3778,313000.0
2009-07-01 12:15:00,23.1,23.14,23.06,23.13,282400.0,18.3857,18.4176,18.3539,18.4096,282400.0
2009-07-01 12:20:00,23.14,23.24,23.13,23.21,180600.0,18.4176,18.4972,18.4096,18.4733,180600.0
2009-07-01 12:25:00,23.21,23.27,23.21,23.26,99300.0,18.4733,18.521,18.4733,18.5131,99300.0
2009-07-01 12:30:00,23.25,23.26,23.19,23.26,81800.0,18.5051,18.5131,18.4574,18.5131,81800.0
2009-07-01 12:35:00,23.25,23.25,23.24,23.25,26000.0,18.5051,18.5051,18.4972,18.5051,26000.0
2009-07-01 12:40:00,23.25,23.3,23.22,23.24,109900.0,18.5051,18.5449,18.4812,18.4972,109900.0
2009-07-01 12:45:00,23.24,23.26,23.2,23.22,109700.0,18.4972,18.5131,18.4653,18.4812,109700.0
2009-07-01 12:50:00,23.21,23.22,23.15,23.17,136300.0,18.4733,18.4812,18.4255,18.4414,136300.0
2009-07-01 12:55:00,23.16,23.17,23.08,23.09,109000.0,18.4335,18.4414,18.3698,18.3778,109000.0
2009-07-01 13:00:00,23.08,23.1,23.08,23.1,207200.0,18.3698,18.3857,18.3698,18.3857,207200.0
2009-07-01 13:05:00,23.09,23.2,23.09,23.2,351500.0,18.3778,18.4653,18.3778,18.4653,351500.0
2009-07-01 13:10:00,23.19,23.2,23.18,23.19,88000.0,18.4574,18.4653,18.4494,18.4574,88000.0
2009-07-01 13:15:00,23.18,23.19,23.18,23.19,82100.0,18.4494,18.4574,18.4494,18.4574,82100.0
2009-07-01 13:20:00,23.19,23.2,23.15,23.16,205600.0,18.4574,18.4653,18.4255,18.4335,205600.0
2009-07-01 13:25:00,23.15,23.16,23.12,23.12,203200.0,18.4255,18.4335,18.4016,18.4016,203200.0
2009-07-01 13:30:00,23.12,23.13,23.1,23.1,148100.0,18.4016,18.4096,18.3857,18.3857,148100.0
2009-07-01 13:35:00,23.11,23.12,23.1,23.12,49300.0,18.3937,18.4016,18.3857,18.4016,49300.0
2009-07-01 13:40:00,23.12,23.12,23.08,23.08,130600.0,18.4016,18.4016,18.3698,18.3698,130600.0
2009-07-01 13:45:00,23.09,23.09,23.06,23.06,85200.0,18.3778,18.3778,18.3539,18.3539,85200.0
2009-07-01 13:50:00,23.06,23.15,23.06,23.13,127400.0,18.3539,18.4255,18.3539,18.4096,127400.0
2009-07-01 13:55:00,23.14,23.19,23.13,23.19,97700.0,18.4176,18.4574,18.4096,18.4574,97700.0
2009-07-01 14:00:00,23.18,23.19,23.12,23.13,189100.0,18.4494,18.4574,18.4016,18.4096,189100.0
2009-07-01 14:05:00,23.12,23.15,23.1,23.12,93200.0,18.4016,18.4255,18.3857,18.4016,93200.0
2009-07-01 14:10:00,23.11,23.12,23.08,23.1,195300.0,18.3937,18.4016,18.3698,18.3857,195300.0
2009-07-01 14:15:00,23.11,23.11,23.07,23.09,70200.0,18.3937,18.3937,18.3619,18.3778,70200.0
2009-07-01 14:20:00,23.09,23.11,23.08,23.09,80800.0,18.3778,18.3937,18.3698,18.3778,80800.0
2009-07-01 14:25:00,23.09,23.1,23.08,23.1,37400.0,18.3778,18.3857,18.3698,18.3857,37400.0
2009-07-01 14:30:00,23.1,23.1,23.07,23.09,84800.0,18.3857,18.3857,18.3619,18.3778,84800.0
2009-07-01 14:35:00,23.09,23.12,23.09,23.12,73900.0,18.3778,18.4016,18.3778,18.4016,73900.0
2009-07-01 14:40:00,23.11,23.11,23.09,23.1,32600.0,18.3937,18.3937,18.3778,18.3857,32600.0
2009-07-01 14:45:00,23.1,23.1,23.07,23.08,86800.0,18.3857,18.3857,18.3619,18.3698,86800.0
2009-07-01 14:50:00,23.08,23.1,23.05,23.07,166800.0,18.3698,18.3857,18.3459,18.3619,166800.0
2009-07-01 14:55:00,23.07,23.1,23.07,23.09,83900.0,18.3619,18.3857,18.3619,18.3778,83900.0
2009-07-01 15:00:00,23.09,23.12,23.09,23.12,72800.0,18.3778,18.4016,18.3778,18.4016,72800.0
2009-07-01 15:05:00,23.11,23.12,23.09,23.09,86600.0,18.3937,18.4016,18.3778,18.3778,86600.0
2009-07-01 15:10:00,23.1,23.1,23.05,23.08,102700.0,18.3857,18.3857,18.3459,18.3698,102700.0
2009-07-01 15:15:00,23.08,23.11,23.07,23.11,102300.0,18.3698,18.3937,18.3619,18.3937,102300.0
2009-07-01 15:20:00,23.11,23.12,23.07,23.08,173800.0,18.3937,18.4016,18.3619,18.3698,173800.0
2009-07-01 15:25:00,23.07,23.08,23.03,23.04,163800.0,18.3619,18.3698,18.33,18.338,163800.0
2009-07-01 15:30:00,23.05,23.06,23.03,23.04,150700.0,18.3459,18.3539,18.33,18.338,150700.0
2009-07-01 15:35:00,23.05,23.07,23.0,23.06,204000.0,18.3459,18.3619,18.3061,18.3539,204000.0
2009-07-01 15:40:00,23.07,23.1,23.01,23.03,267800.0,18.3619,18.3857,18.3141,18.33,267800.0
2009-07-01 15:45:00,23.03,23.04,23.0,23.0,223200.0,18.33,18.338,18.3061,18.3061,223200.0
2009-07-01 15:50:00,23.0,23.09,23.0,23.01,345300.0,18.3061,18.3778,18.3061,18.3141,345300.0
2009-07-01 15:55:00,23.02,23.05,22.97,23.03,763800.0,18.3221,18.3459,18.2823,18.33,763800.0
2009-07-02 09:30:00,22.73,22.75,22.6,22.71,370100.0,18.0912,18.1072,17.9878,18.0753,370100.0
2009-07-02 09:35:00,22.71,22.75,22.6,22.61,258800.0,18.0753,18.1072,17.9878,17.9957,258800.0
2009-07-02 09:40:00,22.61,22.62,22.5,22.51,287900.0,17.9957,18.0037,17.9082,17.9161,287900.0
2009-07-02 09:45:00,22.51,22.52,22.45,22.5,286600.0,17.9161,17.9241,17.8684,17.9082,286600.0
2009-07-02 09:50:00,22.49,22.5,22.41,22.41,222200.0,17.9002,17.9082,17.8365,17.8365,222200.0
2009-07-02 09:55:00,22.42,22.48,22.4,22.44,139300.0,17.8445,17.8923,17.8286,17.8604,139300.0
2009-07-02 10:00:00,22.43,22.67,22.42,22.5,406000.0,17.8525,18.0435,17.8445,17.9082,406000.0
2009-07-02 10:05:00,22.5,22.56,22.43,22.46,258400.0,17.9082,17.9559,17.8525,17.8763,258400.0
2009-07-02 10:10:00,22.47,22.49,22.45,22.48,127400.0,17.8843,17.9002,17.8684,17.8923,127400.0
2009-07-02 10:15:00,22.48,22.49,22.43,22.43,125900.0,17.8923,17.9002,17.8525,17.8525,125900.0
2009-07-02 10:20:00,22.44,22.45,22.4,22.44,132700.0,17.8604,17.8684,17.8286,17.8604,132700.0
2009-07-02 10:25:00,22.44,22.48,22.43,22.45,95500.0,17.8604,17.8923,17.8525,17.8684,95500.0
2009-07-02 10:30:00,22.45,22.47,22.41,22.42,153300.0,17.8684,17.8843,17.8365,17.8445,153300.0
2009-07-02 10:35:00,22.42,22.48,22.41,22.45,121300.0,17.8445,17.8923,17.8365,17.8684,121300.0
2009-07-02 10:40:00,22.46,22.52,22.43,22.47,117000.0,17.8763,17.9241,17.8525,17.8843,117000.0
2009-07-02 10:45:00,22.47,22.52,22.44,22.5,129700.0,17.8843,17.9241,17.8604,17.9082,129700.0
2009-07-02 10:50:00,22.5,22.54,22.45,22.54,111800.0,17.9082,17.94,17.8684,17.94,111800.0
2009-07-02 10:55:00,22.55,22.57,22.46,22.54,147500.0,17.948,17.9639,17.8763,17.94,147500.0
2009-07-02 11:00:00,22.54,22.55,22.51,22.53,165300.0,17.94,17.948,17.9161,17.9321,165300.0
2009-07-02 11:05:00,22.54,22.6,22.52,22.58,143100.0,17.94,17.9878,17.9241,17.9719,143100.0
2009-07-02 11:10:00,22.59,22.64,22.56,22.63,198400.0,17.9798,18.0196,17.9559,18.0116,198400.0
2009-07-02 11:15:00,22.64,22.65,22.57,22.62,110000.0,18.0196,18.0276,17.9639,18.0037,110000.0
2009-07-02 11:20:00,22.61,22.63,22.56,22.61,149700.0,17.9957,18.0116,17.9559,17.9957,149700.0
2009-07-02 11:25:00,22.62,22.65,22.6,22.63,142500.0,18.0037,18.0276,17.9878,18.0116,142500.0
2009-07-02 11:30:00,22.64,22.71,22.61,22.71,175100.0,18.0196,18.0753,17.9957,18.0753,175100.0
2009-07-02 11:35:00,22.69,22.74,22.69,22.74,127900.0,18.0594,18.0992,18.0594,18.0992,127900.0
2009-07-02 11:40:00,22.74,22.75,22.68,22.68,145600.0,18.0992,18.1072,18.0514,18.0514,145600.0
2009-07-02 11:45:00,22.7,22.71,22.64,22.71,129200.0,18.0674,18.0753,18.0196,18.0753,129200.0
2009-07-02 11:50:00,22.71,22.76,22.7,22.71,262500.0,18.0753,18.1151,18.0674,18.0753,262500.0
2009-07-02 11:55:00,22.72,22.73,22.68,22.73,85000.0,18.0833,18.0912,18.0514,18.0912,85000.0
2009-07-02 12:00:00,22.72,22.75,22.72,22.73,72000.0,18.0833,18.1072,18.0833,18.0912,72000.0
2009-07-02 12:05:00,22.73,22.74,22.71,22.72,86800.0,18.0912,18.0992,18.0753,18.0833,86800.0
2009-07-02 12:10:00,22.72,22.8,22.72,22.79,98400.0,18.0833,18.147,18.0833,18.139,98400.0
2009-07-02 12:15:00,22.8,22.8,22.77,22.77,64700.0,18.147,18.147,18.1231,18.1231,64700.0
2009-07-02 12:20:00,22.77,22.78,22.74,22.75,64700.0,18.1231,18.131,18.0992,18.1072,64700.0
2009-07-02 12:25:00,22.75,22.76,22.69,22.71,137100.0,18.1072,18.1151,18.0594,18.0753,137100.0
2009-07-02 12:30:00,22.7,22.7,22.61,22.61,123000.0,18.0674,18.0674,17.9957,17.9957,123000.0
2009-07-02 12:35:00,22.61,22.61,22.58,22.6,96600.0,17.9957,17.9957,17.9719,17.9878,96600.0
2009-07-02 12:40:00,22.6,22.63,22.59,22.61,80700.0,17.9878,18.0116,17.9798,17.9957,80700.0
2009-07-02 12:45:00,22.6,22.62,22.57,22.6,76100.0,17.9878,18.0037,17.9639,17.9878,76100.0
2009-07-02 12:50:00,22.61,22.61,22.56,22.58,86900.0,17.9957,17.9957,17.9559,17.9719,86900.0
2009-07-02 12:55:00,22.58,22.59,22.57,22.59,36800.0,17.9719,17.9798,17.9639,17.9798,36800.0
2009-07-02 13:00:00,22.59,22.63,22.58,22.62,66800.0,17.9798,18.0116,17.9719,18.0037,66800.0
2009-07-02 13:05:00,22.63,22.63,22.62,22.63,34000.0,18.0116,18.0116,18.0037,18.0116,34000.0
2009-07-02 13:10:00,22.62,22.63,22.56,22.57,95500.0,18.0037,18.0116,17.9559,17.9639,95500.0
2009-07-02 13:15:00,22.57,22.58,22.53,22.53,48700.0,17.9639,17.9719,17.9321,17.9321,48700.0
2009-07-02 13:20:00,22.53,22.54,22.5,22.51,129900.0,17.9321,17.94,17.9082,17.9161,129900.0
2009-07-02 13:25:00,22.51,22.53,22.5,22.5,72000.0,17.9161,17.9321,17.9082,17.9082,72000.0
2009-07-02 13:30:00,22.51,22.51,22.46,22.46,95400.0,17.9161,17.9161,17.8763,17.8763,95400.0
2009-07-02 13:35:00,22.46,22.47,22.45,22.46,78200.0,17.8763,17.8843,17.8684,17.8763,78200.0
2009-07-02 13:40:00,22.45,22.49,22.45,22.46,74800.0,17.8684,17.9002,17.8684,17.8763,74800.0
2009-07-02 13:45:00,22.46,22.48,22.45,22.48,53500.0,17.8763,17.8923,17.8684,17.8923,53500.0
2009-07-02 13:50:00,22.48,22.51,22.45,22.51,150200.0,17.8923,17.9161,17.8684,17.9161,150200.0
2009-07-02 13:55:00,22.5,22.51,22.47,22.47,47300.0,17.9082,17.9161,17.8843,17.8843,47300.0
2009-07-02 14:00:00,22.48,22.51,22.45,22.51,84100.0,17.8923,17.9161,17.8684,17.9161,84100.0
2009-07-02 14:05:00,22.51,22.51,22.5,22.5,17700.0,17.9161,17.9161,17.9082,17.9082,17700.0
2009-07-02 14:10:00,22.5,22.51,22.45,22.46,118900.0,17.9082,17.9161,17.8684,17.8763,118900.0
2009-07-02 14:15:00,22.46,22.48,22.45,22.47,81100.0,17.8763,17.8923,17.8684,17.8843,81100.0
2009-07-02 14:20:00,22.46,22.53,22.46,22.53,76500.0,17.8763,17.9321,17.8763,17.9321,76500.0
2009-07-02 14:25:00,22.54,22.56,22.51,22.53,75800.0,17.94,17.9559,17.9161,17.9321,75800.0
2009-07-02 14:30:00,22.53,22.54,22.48,22.53,74600.0,17.9321,17.94,17.8923,17.9321,74600.0
2009-07-02 14:35:00,22.53,22.55,22.51,22.53,59200.0,17.9321,17.948,17.9161,17.9321,59200.0
2009-07-02 14:40:00,22.52,22.52,22.48,22.52,83300.0,17.9241,17.9241,17.8923,17.9241,83300.0
2009-07-02 14:45:00,22.52,22.54,22.49,22.51,59100.0,17.9241,17.94,17.9002,17.9161,59100.0
2009-07-02 14:50:00,22.5,22.52,22.5,22.52,59700.0,17.9082,17.9241,17.9082,17.9241,59700.0
2009-07-02 14:55:00,22.52,22.53,22.5,22.52,39800.0,17.9241,17.9321,17.9082,17.9241,39800.0
2009-07-02 15:00:00,22.51,22.52,22.51,22.51,34900.0,17.9161,17.9241,17.9161,17.9161,34900.0
2009-07-02 15:05:00,22.52,22.52,22.48,22.48,73400.0,17.9241,17.9241,17.8923,17.8923,73400.0
2009-07-02 15:10:00,22.49,22.49,22.45,22.46,149100.0,17.9002,17.9002,17.8684,17.8763,149100.0
2009-07-02 15:15:00,22.46,22.48,22.46,22.47,87000.0,17.8763,17.8923,17.8763,17.8843,87000.0
2009-07-02 15:20:00,22.47,22.48,22.34,22.35,435900.0,17.8843,17.8923,17.7808,17.7888,435900.0
2009-07-02 15:25:00,22.36,22.39,22.34,22.39,266800.0,17.7968,17.8206,17.7808,17.8206,266800.0
2009-07-02 15:30:00,22.39,22.4,22.35,22.36,366800.0,17.8206,17.8286,17.7888,17.7968,366800.0
2009-07-02 15:35:00,22.36,22.47,22.35,22.46,313900.0,17.7968,17.8843,17.7888,17.8763,313900.0
2009-07-02 15:40:00,22.46,22.47,22.39,22.45,312500.0,17.8763,17.8843,17.8206,17.8684,312500.0
2009-07-02 15:45:00,22.45,22.51,22.44,22.49,268300.0,17.8684,17.9161,17.8604,17.9002,268300.0
2009-07-02 15:50:00,22.49,22.56,22.48,22.55,349400.0,17.9002,17.9559,17.8923,17.948,349400.0
2009-07-02 15:55:00,22.54,22.56,22.38,22.44,1004900.0,17.94,17.9559,17.8127,17.8604,1004900.0
2009-07-06 09:30:00,22.19,22.62,22.16,22.49,718900.0,17.6614,18.0037,17.6376,17.9002,718900.0
2009-07-06 09:35:00,22.48,22.77,22.43,22.74,519000.0,17.8923,18.1231,17.8525,18.0992,519000.0
2009-07-06 09:40:00,22.74,22.87,22.73,22.8,516500.0,18.0992,18.2027,18.0912,18.147,516500.0
2009-07-06 09:45:00,22.8,22.91,22.75,22.9,574700.0,18.147,18.2345,18.1072,18.2265,574700.0
2009-07-06 09:50:00,22.9,22.94,22.85,22.91,320300.0,18.2265,18.2584,18.1868,18.2345,320300.0
2009-07-06 09:55:00,22.92,23.01,22.91,22.95,490200.0,18.2425,18.3141,18.2345,18.2663,490200.0
2009-07-06 10:00:00,22.96,23.12,22.92,22.95,594700.0,18.2743,18.4016,18.2425,18.2663,594700.0
2009-07-06 10:05:00,22.94,22.98,22.84,22.84,416900.0,18.2584,18.2902,18.1788,18.1788,416900.0
2009-07-06 10:10:00,22.84,22.89,22.75,22.88,499500.0,18.1788,18.2186,18.1072,18.2106,499500.0
2009-07-06 10:15:00,22.88,22.92,22.77,22.78,357400.0,18.2106,18.2425,18.1231,18.131,357400.0
2009-07-06 10:20:00,22.78,22.81,22.7,22.77,311500.0,18.131,18.1549,18.0674,18.1231,311500.0
2009-07-06 10:25:00,22.77,22.8,22.73,22.79,247800.0,18.1231,18.147,18.0912,18.139,247800.0
2009-07-06 10:30:00,22.8,22.8,22.72,22.74,273400.0,18.147,18.147,18.0833,18.0992,273400.0
2009-07-06 10:35:00,22.75,22.75,22.6,22.6,213000.0,18.1072,18.1072,17.9878,17.9878,213000.0
2009-07-06 10:40:00,22.6,22.71,22.6,22.71,262500.0,17.9878,18.0753,17.9878,18.0753,262500.0
2009-07-06 10:45:00,22.71,22.77,22.7,22.7,125600.0,18.0753,18.1231,18.0674,18.0674,125600.0
2009-07-06 10:50:00,22.7,22.73,22.66,22.72,169700.0,18.0674,18.0912,18.0355,18.0833,169700.0
2009-07-06 10:55:00,22.72,22.84,22.71,22.83,150400.0,18.0833,18.1788,18.0753,18.1708,150400.0
2009-07-06 11:00:00,22.84,22.85,22.78,22.78,115700.0,18.1788,18.1868,18.131,18.131,115700.0
2009-07-06 11:05:00,22.78,22.79,22.69,22.69,123200.0,18.131,18.139,18.0594,18.0594,123200.0
2009-07-06 11:10:00,22.69,22.82,22.67,22.78,120200.0,18.0594,18.1629,18.0435,18.131,120200.0
2009-07-06 11:15:00,22.78,22.82,22.76,22.81,97500.0,18.131,18.1629,18.1151,18.1549,97500.0
2009-07-06 11:20:00,22.81,22.92,22.81,22.91,174300.0,18.1549,18.2425,18.1549,18.2345,174300.0
2009-07-06 11:25:00,22.91,22.91,22.85,22.88,92000.0,18.2345,18.2345,18.1868,18.2106,92000.0
2009-07-06 11:30:00,22.88,22.89,22.82,22.84,103300.0,18.2106,18.2186,18.1629,18.1788,103300.0
2009-07-06 11:35:00,22.84,22.93,22.83,22.93,225800.0,18.1788,18.2504,18.1708,18.2504,225800.0
2009-07-06 11:40:00,22.92,22.93,22.88,22.9,83100.0,18.2425,18.2504,18.2106,18.2265,83100.0
2009-07-06 11:45:00,22.89,23.07,22.89,23.06,204700.0,18.2186,18.3619,18.2186,18.3539,204700.0
2009-07-06 11:50:00,23.06,23.09,23.04,23.05,188700.0,18.3539,18.3778,18.338,18.3459,188700.0
2009-07-06 11:55:00,23.05,23.05,22.97,23.0,132400.0,18.3459,18.3459,18.2823,18.3061,132400.0
2009-07-06 12:00:00,23.0,23.07,23.0,23.07,116500.0,18.3061,18.3619,18.3061,18.3619,116500.0
2009-07-06 12:05:00,23.06,23.07,23.02,23.04,66100.0,18.3539,18.3619,18.3221,18.338,66100.0
2009-07-06 12:10:00,23.04,23.11,23.03,23.11,209300.0,18.338,18.3937,18.33,18.3937,209300.0
2009-07-06 12:15:00,23.1,23.15,23.1,23.14,143100.0,18.3857,18.4255,18.3857,18.4176,143100.0
2009-07-06 12:20:00,23.14,23.18,23.13,23.18,258900.0,18.4176,18.4494,18.4096,18.4494,258900.0
2009-07-06 12:25:00,23.18,23.18,23.13,23.17,162700.0,18.4494,18.4494,18.4096,18.4414,162700.0
2009-07-06 12:30:00,23.16,23.18,23.12,23.17,158800.0,18.4335,18.4494,18.4016,18.4414,158800.0
2009-07-06 12:35:00,23.17,23.17,23.14,23.15,157600.0,18.4414,18.4414,18.4176,18.4255,157600.0
2009-07-06 12:40:00,23.16,23.18,23.09,23.12,278400.0,18.4335,18.4494,18.3778,18.4016,278400.0
2009-07-06 12:45:00,23.12,23.14,23.06,23.07,162200.0,18.4016,18.4176,18.3539,18.3619,162200.0
2009-07-06 12:50:00,23.06,23.14,23.05,23.12,160000.0,18.3539,18.4176,18.3459,18.4016,160000.0
2009-07-06 12:55:00,23.12,23.14,23.1,23.11,97300.0,18.4016,18.4176,18.3857,18.3937,97300.0
2009-07-06 13:00:00,23.12,23.18,23.12,23.16,244000.0,18.4016,18.4494,18.4016,18.4335,244000.0
2009-07-06 13:05:00,23.16,23.19,23.12,23.18,147000.0,18.4335,18.4574,18.4016,18.4494,147000.0
2009-07-06 13:10:00,23.18,23.19,23.14,23.15,99100.0,18.4494,18.4574,18.4176,18.4255,99100.0
2009-07-06 13:15:00,23.15,23.28,23.14,23.23,202700.0,18.4255,18.529,18.4176,18.4892,202700.0
2009-07-06 13:20:00,23.24,23.37,23.23,23.37,218300.0,18.4972,18.6006,18.4892,18.6006,218300.0
2009-07-06 13:25:00,23.37,23.47,23.36,23.4,311300.0,18.6006,18.6802,18.5927,18.6245,311300.0
2009-07-06 13:30:00,23.41,23.43,23.35,23.36,192000.0,18.6325,18.6484,18.5847,18.5927,192000.0
2009-07-06 13:35:00,23.36,23.41,23.32,23.39,260700.0,18.5927,18.6325,18.5608,18.6165,260700.0
2009-07-06 13:40:00,23.39,23.43,23.38,23.4,140800.0,18.6165,18.6484,18.6086,18.6245,140800.0
2009-07-06 13:45:00,23.4,23.41,23.33,23.39,185800.0,18.6245,18.6325,18.5688,18.6165,185800.0
2009-07-06 13:50:00,23.39,23.47,23.38,23.47,123700.0,18.6165,18.6802,18.6086,18.6802,123700.0
2009-07-06 13:55:00,23.47,23.48,23.43,23.45,190600.0,18.6802,18.6882,18.6484,18.6643,190600.0
2009-07-06 14:00:00,23.45,23.5,23.45,23.49,144400.0,18.6643,18.7041,18.6643,18.6961,144400.0
2009-07-06 14:05:00,23.49,23.54,23.48,23.48,188800.0,18.6961,18.7359,18.6882,18.6882,188800.0
2009-07-06 14:10:00,23.48,23.51,23.45,23.48,142700.0,18.6882,18.7121,18.6643,18.6882,142700.0
2009-07-06 14:15:00,23.48,23.51,23.42,23.43,134100.0,18.6882,18.7121,18.6404,18.6484,134100.0
2009-07-06 14:20:00,23.43,23.44,23.37,23.38,240500.0,18.6484,18.6563,18.6006,18.6086,240500.0
2009-07-06 14:25:00,23.39,23.43,23.36,23.42,115100.0,18.6165,18.6484,18.5927,18.6404,115100.0
2009-07-06 14:30:00,23.43,23.48,23.42,23.48,100700.0,18.6484,18.6882,18.6404,18.6882,100700.0
2009-07-06 14:35:00,23.47,23.49,23.44,23.44,102100.0,18.6802,18.6961,18.6563,18.6563,102100.0
2009-07-06 14:40:00,23.44,23.45,23.4,23.43,80100.0,18.6563,18.6643,18.6245,18.6484,80100.0
2009-07-06 14:45:00,23.42,23.47,23.41,23.43,106700.0,18.6404,18.6802,18.6325,18.6484,106700.0
2009-07-06 14:50:00,23.43,23.44,23.36,23.4,132000.0,18.6484,18.6563,18.5927,18.6245,132000.0
2009-07-06 14:55:00,23.4,23.45,23.4,23.41,110600.0,18.6245,18.6643,18.6245,18.6325,110600.0
2009-07-06 15:00:00,23.41,23.55,23.41,23.5,268600.0,18.6325,18.7439,18.6325,18.7041,268600.0
2009-07-06 15:05:00,23.51,23.55,23.45,23.49,527600.0,18.7121,18.7439,18.6643,18.6961,527600.0
2009-07-06 15:10:00,23.49,23.51,23.44,23.45,193000.0,18.6961,18.7121,18.6563,18.6643,193000.0
2009-07-06 15:15:00,23.45,23.51,23.45,23.47,149300.0,18.6643,18.7121,18.6643,18.6802,149300.0
2009-07-06 15:20:00,23.47,23.48,23.41,23.42,160600.0,18.6802,18.6882,18.6325,18.6404,160600.0
2009-07-06 15:25:00,23.44,23.46,23.35,23.39,211400.0,18.6563,18.6723,18.5847,18.6165,211400.0
2009-07-06 15:30:00,23.39,23.39,23.25,23.27,466300.0,18.6165,18.6165,18.5051,18.521,466300.0
2009-07-06 15:35:00,23.27,23.34,23.24,23.28,265800.0,18.521,18.5768,18.4972,18.529,265800.0
2009-07-06 15:40:00,23.27,23.39,23.24,23.38,448100.0,18.521,18.6165,18.4972,18.6086,448100.0
2009-07-06 15:45:00,23.38,23.51,23.36,23.39,476700.0,18.6086,18.7121,18.5927,18.6165,476700.0
2009-07-06 15:50:00,23.4,23.45,23.37,23.41,556800.0,18.6245,18.6643,18.6006,18.6325,556800.0
2009-07-06 15:55:00,23.42,23.53,23.4,23.5,1185400.0,18.6404,18.728,18.6245,18.7041,1185400.0
2009-07-07 09:30:00,23.45,23.55,23.23,23.23,481700.0,18.6643,18.7439,18.4892,18.4892,481700.0
2009-07-07 09:35:00,23.23,23.28,23.08,23.12,353300.0,18.4892,18.529,18.3698,18.4016,353300.0
2009-07-07 09:40:00,23.11,23.26,23.05,23.19,402300.0,18.3937,18.5131,18.3459,18.4574,402300.0
2009-07-07 09:45:00,23.18,23.23,23.11,23.17,120600.0,18.4494,18.4892,18.3937,18.4414,120600.0
2009-07-07 09:50:00,23.17,23.27,23.16,23.18,250000.0,18.4414,18.521,18.4335,18.4494,250000.0
2009-07-07 09:55:00,23.18,23.2,23.06,23.1,239800.0,18.4494,18.4653,18.3539,18.3857,239800.0
2009-07-07 10:00:00,23.09,23.09,22.97,23.08,288400.0,18.3778,18.3778,18.2823,18.3698,288400.0
2009-07-07 10:05:00,23.08,23.11,23.03,23.1,198500.0,18.3698,18.3937,18.33,18.3857,198500.0
2009-07-07 10:10:00,23.09,23.11,23.04,23.11,242800.0,18.3778,18.3937,18.338,18.3937,242800.0
2009-07-07 10:15:00,23.11,23.22,23.07,23.2,264600.0,18.3937,18.4812,18.3619,18.4653,264600.0
2009-07-07 10:20:00,23.2,23.3,23.19,23.25,167400.0,18.4653,18.5449,18.4574,18.5051,167400.0
2009-07-07 10:25:00,23.25,23.31,23.18,23.2,146700.0,18.5051,18.5529,18.4494,18.4653,146700.0
2009-07-07 10:30:00,23.19,23.2,23.12,23.12,154400.0,18.4574,18.4653,18.4016,18.4016,154400.0
2009-07-07 10:35:00,23.12,23.14,23.08,23.13,181500.0,18.4016,18.4176,18.3698,18.4096,181500.0
2009-07-07 10:40:00,23.13,23.16,23.09,23.14,173000.0,18.4096,18.4335,18.3778,18.4176,173000.0
2009-07-07 10:45:00,23.13,23.16,23.08,23.09,98500.0,18.4096,18.4335,18.3698,18.3778,98500.0
2009-07-07 10:50:00,23.08,23.14,23.08,23.1,150600.0,18.3698,18.4176,18.3698,18.3857,150600.0
2009-07-07 10:55:00,23.11,23.12,23.09,23.1,120900.0,18.3937,18.4016,18.3778,18.3857,120900.0
2009-07-07 11:00:00,23.1,23.15,23.09,23.14,97300.0,18.3857,18.4255,18.3778,18.4176,97300.0
2009-07-07 11:05:00,23.15,23.19,23.12,23.18,133900.0,18.4255,18.4574,18.4016,18.4494,133900.0
2009-07-07 11:10:00,23.19,23.22,23.17,23.19,85600.0,18.4574,18.4812,18.4414,18.4574,85600.0
2009-07-07 11:15:00,23.19,23.23,23.19,23.2,107700.0,18.4574,18.4892,18.4574,18.4653,107700.0
2009-07-07 11:20:00,23.2,23.22,23.18,23.2,81400.0,18.4653,18.4812,18.4494,18.4653,81400.0
2009-07-07 11:25:00,23.19,23.2,23.06,23.06,115900.0,18.4574,18.4653,18.3539,18.3539,115900.0
2009-07-07 11:30:00,23.06,23.09,23.05,23.08,61100.0,18.3539,18.3778,18.3459,18.3698,61100.0
2009-07-07 11:35:00,23.07,23.1,23.01,23.01,119400.0,18.3619,18.3857,18.3141,18.3141,119400.0
2009-07-07 11:40:00,23.0,23.03,22.99,23.02,114500.0,18.3061,18.33,18.2982,18.3221,114500.0
2009-07-07 11:45:00,23.01,23.06,23.0,23.05,70500.0,18.3141,18.3539,18.3061,18.3459,70500.0
2009-07-07 11:50:00,23.06,23.08,23.03,23.03,63300.0,18.3539,18.3698,18.33,18.33,63300.0
2009-07-07 11:55:00,23.04,23.06,23.01,23.06,83200.0,18.338,18.3539,18.3141,18.3539,83200.0
2009-07-07 12:00:00,23.05,23.07,23.05,23.05,39900.0,18.3459,18.3619,18.3459,18.3459,39900.0
2009-07-07 12:05:00,23.05,23.06,22.99,22.99,77400.0,18.3459,18.3539,18.2982,18.2982,77400.0
2009-07-07 12:10:00,22.99,23.01,22.99,23.0,29100.0,18.2982,18.3141,18.2982,18.3061,29100.0
2009-07-07 12:15:00,22.99,23.03,22.97,23.02,102400.0,18.2982,18.33,18.2823,18.3221,102400.0
2009-07-07 12:20:00,23.02,23.02,22.97,22.97,63400.0,18.3221,18.3221,18.2823,18.2823,63400.0
2009-07-07 12:25:00,22.97,22.99,22.92,22.93,108900.0,18.2823,18.2982,18.2425,18.2504,108900.0
2009-07-07 12:30:00,22.93,22.96,22.92,22.95,58700.0,18.2504,18.2743,18.2425,18.2663,58700.0
2009-07-07 12:35:00,22.95,22.95,22.89,22.89,60900.0,18.2663,18.2663,18.2186,18.2186,60900.0
2009-07-07 12:40:00,22.89,22.95,22.88,22.94,94200.0,18.2186,18.2663,18.2106,18.2584,94200.0
2009-07-07 12:45:00,22.95,23.0,22.93,22.99,70400.0,18.2663,18.3061,18.2504,18.2982,70400.0
2009-07-07 12:50:00,23.0,23.0,22.97,22.97,62100.0,18.3061,18.3061,18.2823,18.2823,62100.0
2009-07-07 12:55:00,22.98,22.98,22.92,22.96,76500.0,18.2902,18.2902,18.2425,18.2743,76500.0
2009-07-07 13:00:00,22.95,22.95,22.91,22.92,50000.0,18.2663,18.2663,18.2345,18.2425,50000.0
2009-07-07 13:05:00,22.91,22.98,22.89,22.98,92400.0,18.2345,18.2902,18.2186,18.2902,92400.0
2009-07-07 13:10:00,22.98,23.07,22.97,23.07,128000.0,18.2902,18.3619,18.2823,18.3619,128000.0
2009-07-07 13:15:00,23.07,23.09,23.05,23.09,66900.0,18.3619,18.3778,18.3459,18.3778,66900.0
2009-07-07 13:20:00,23.09,23.15,23.03,23.05,88700.0,18.3778,18.4255,18.33,18.3459,88700.0
2009-07-07 13:25:00,23.04,23.08,23.02,23.06,77800.0,18.338,18.3698,18.3221,18.3539,77800.0
2009-07-07 13:30:00,23.07,23.23,23.07,23.15,229400.0,18.3619,18.4892,18.3619,18.4255,229400.0
2009-07-07 13:35:00,23.15,23.2,23.13,23.15,108000.0,18.4255,18.4653,18.4096,18.4255,108000.0
2009-07-07 13:40:00,23.15,23.19,23.13,23.15,85400.0,18.4255,18.4574,18.4096,18.4255,85400.0
2009-07-07 13:45:00,23.15,23.21,23.15,23.18,119900.0,18.4255,18.4733,18.4255,18.4494,119900.0
2009-07-07 13:50:00,23.18,23.21,23.17,23.19,141000.0,18.4494,18.4733,18.4414,18.4574,141000.0
2009-07-07 13:55:00,23.19,23.25,23.16,23.25,160600.0,18.4574,18.5051,18.4335,18.5051,160600.0
2009-07-07 14:00:00,23.25,23.27,23.2,23.23,151500.0,18.5051,18.521,18.4653,18.4892,151500.0
2009-07-07 14:05:00,23.23,23.24,23.16,23.2,207500.0,18.4892,18.4972,18.4335,18.4653,207500.0
2009-07-07 14:10:00,23.19,23.25,23.19,23.24,75100.0,18.4574,18.5051,18.4574,18.4972,75100.0
2009-07-07 14:15:00,23.23,23.23,23.13,23.14,84300.0,18.4892,18.4892,18.4096,18.4176,84300.0
2009-07-07 14:20:00,23.14,23.24,23.13,23.24,75200.0,18.4176,18.4972,18.4096,18.4972,75200.0
2009-07-07 14:25:00,23.23,23.28,23.23,23.27,75900.0,18.4892,18.529,18.4892,18.521,75900.0
2009-07-07 14:30:00,23.27,23.27,23.22,23.23,99900.0,18.521,18.521,18.4812,18.4892,99900.0
2009-07-07 14:35:00,23.23,23.32,23.23,23.31,100000.0,18.4892,18.5608,18.4892,18.5529,100000.0
2009-07-07 14:40:00,23.31,23.31,23.25,23.25,148800.0,18.5529,18.5529,18.5051,18.5051,148800.0
2009-07-07 14:45:00,23.25,23.26,23.15,23.18,163700.0,18.5051,18.5131,18.4255,18.4494,163700.0
2009-07-07 14:50:00,23.18,23.19,23.05,23.11,246600.0,18.4494,18.4574,18.3459,18.3937,246600.0
2009-07-07 14:55:00,23.11,23.11,23.0,23.02,143600.0,18.3937,18.3937,18.3061,18.3221,143600.0
2009-07-07 15:00:00,23.02,23.02,22.9,22.92,308400.0,18.3221,18.3221,18.2265,18.2425,308400.0
2009-07-07 15:05:00,22.9,22.94,22.85,22.86,187500.0,18.2265,18.2584,18.1868,18.1947,187500.0
2009-07-07 15:10:00,22.87,22.95,22.85,22.93,193400.0,18.2027,18.2663,18.1868,18.2504,193400.0
2009-07-07 15:15:00,22.93,22.95,22.84,22.89,292800.0,18.2504,18.2663,18.1788,18.2186,292800.0
2009-07-07 15:20:00,22.88,22.89,22.77,22.78,245400.0,18.2106,18.2186,18.1231,18.131,245400.0
2009-07-07 15:25:00,22.78,22.89,22.77,22.85,258300.0,18.131,18.2186,18.1231,18.1868,258300.0
2009-07-07 15:30:00,22.84,22.89,22.76,22.78,256100.0,18.1788,18.2186,18.1151,18.131,256100.0
2009-07-07 15:35:00,22.77,22.8,22.72,22.72,333900.0,18.1231,18.147,18.0833,18.0833,333900.0
2009-07-07 15:40:00,22.72,22.75,22.65,22.74,453800.0,18.0833,18.1072,18.0276,18.0992,453800.0
2009-07-07 15:45:00,22.74,22.75,22.57,22.6,689800.0,18.0992,18.1072,17.9639,17.9878,689800.0
2009-07-07 15:50:00,22.6,22.65,22.57,22.64,934000.0,17.9878,18.0276,17.9639,18.0196,934000.0
2009-07-07 15:55:00,22.65,22.66,22.56,22.64,1323100.0,18.0276,18.0355,17.9559,18.0196,1323100.0
2009-07-08 09:30:00,22.53,22.85,22.5,22.69,440700.0,17.9321,18.1868,17.9082,18.0594,440700.0
2009-07-08 09:35:00,22.7,22.7,22.52,22.53,451300.0,18.0674,18.0674,17.9241,17.9321,451300.0
2009-07-08 09:40:00,22.53,22.64,22.46,22.51,307400.0,17.9321,18.0196,17.8763,17.9161,307400.0
2009-07-08 09:45:00,22.5,22.68,22.5,22.64,327300.0,17.9082,18.0514,17.9082,18.0196,327300.0
2009-07-08 09:50:00,22.64,22.7,22.62,22.67,304500.0,18.0196,18.0674,18.0037,18.0435,304500.0
2009-07-08 09:55:00,22.66,22.67,22.55,22.57,141300.0,18.0355,18.0435,17.948,17.9639,141300.0
2009-07-08 10:00:00,22.56,22.76,22.56,22.73,322100.0,17.9559,18.1151,17.9559,18.0912,322100.0
2009-07-08 10:05:00,22.73,22.84,22.72,22.83,609200.0,18.0912,18.1788,18.0833,18.1708,609200.0
2009-07-08 10:10:00,22.83,22.92,22.83,22.91,344900.0,18.1708,18.2425,18.1708,18.2345,344900.0
2009-07-08 10:15:00,22.91,23.1,22.84,23.05,463000.0,18.2345,18.3857,18.1788,18.3459,463000.0
2009-07-08 10:20:00,23.04,23.12,22.98,23.01,404200.0,18.338,18.4016,18.2902,18.3141,404200.0
2009-07-08 10:25:00,23.01,23.07,22.95,23.04,377600.0,18.3141,18.3619,18.2663,18.338,377600.0
2009-07-08 10:30:00,23.03,23.05,23.0,23.03,340500.0,18.33,18.3459,18.3061,18.33,340500.0
2009-07-08 10:35:00,23.02,23.07,23.0,23.05,338800.0,18.3221,18.3619,18.3061,18.3459,338800.0
2009-07-08 10:40:00,23.05,23.1,22.96,23.09,230600.0,18.3459,18.3857,18.2743,18.3778,230600.0
2009-07-08 10:45:00,23.1,23.15,23.06,23.11,271600.0,18.3857,18.4255,18.3539,18.3937,271600.0
2009-07-08 10:50:00,23.11,23.16,23.05,23.05,159500.0,18.3937,18.4335,18.3459,18.3459,159500.0
2009-07-08 10:55:00,23.06,23.09,23.01,23.04,229600.0,18.3539,18.3778,18.3141,18.338,229600.0
2009-07-08 11:00:00,23.04,23.05,22.96,22.99,254100.0,18.338,18.3459,18.2743,18.2982,254100.0
2009-07-08 11:05:00,23.0,23.01,22.88,22.88,317200.0,18.3061,18.3141,18.2106,18.2106,317200.0
2009-07-08 11:10:00,22.88,22.94,22.84,22.94,245100.0,18.2106,18.2584,18.1788,18.2584,245100.0
2009-07-08 11:15:00,22.94,22.94,22.77,22.83,148300.0,18.2584,18.2584,18.1231,18.1708,148300.0
2009-07-08 11:20:00,22.83,22.84,22.62,22.63,261500.0,18.1708,18.1788,18.0037,18.0116,261500.0
2009-07-08 11:25:00,22.62,22.67,22.61,22.62,128600.0,18.0037,18.0435,17.9957,18.0037,128600.0
2009-07-08 11:30:00,22.61,22.74,22.61,22.73,176800.0,17.9957,18.0992,17.9957,18.0912,176800.0
2009-07-08 11:35:00,22.73,22.76,22.7,22.71,104000.0,18.0912,18.1151,18.0674,18.0753,104000.0
2009-07-08 11:40:00,22.7,22.79,22.7,22.78,145200.0,18.0674,18.139,18.0674,18.131,145200.0
2009-07-08 11:45:00,22.78,22.87,22.77,22.83,190500.0,18.131,18.2027,18.1231,18.1708,190500.0
2009-07-08 11:50:00,22.83,22.85,22.61,22.65,174000.0,18.1708,18.1868,17.9957,18.0276,174000.0
2009-07-08 11:55:00,22.66,22.66,22.51,22.62,203500.0,18.0355,18.0355,17.9161,18.0037,203500.0
2009-07-08 12:00:00,22.62,22.63,22.52,22.56,107600.0,18.0037,18.0116,17.9241,17.9559,107600.0
2009-07-08 12:05:00,22.56,22.66,22.55,22.66,169500.0,17.9559,18.0355,17.948,18.0355,169500.0
2009-07-08 12:10:00,22.66,22.67,22.62,22.63,106800.0,18.0355,18.0435,18.0037,18.0116,106800.0
2009-07-08 12:15:00,22.64,22.64,22.44,22.47,226600.0,18.0196,18.0196,17.8604,17.8843,226600.0
2009-07-08 12:20:00,22.47,22.48,22.36,22.38,277100.0,17.8843,17.8923,17.7968,17.8127,277100.0
2009-07-08 12:25:00,22.38,22.39,22.19,22.21,360900.0,17.8127,17.8206,17.6614,17.6774,360900.0
2009-07-08 12:30:00,22.2,22.26,22.19,22.26,404700.0,17.6694,17.7172,17.6614,17.7172,404700.0
2009-07-08 12:35:00,22.26,22.28,22.13,22.16,149900.0,17.7172,17.7331,17.6137,17.6376,149900.0
2009-07-08 12:40:00,22.17,22.27,22.13,22.26,176300.0,17.6455,17.7251,17.6137,17.7172,176300.0
2009-07-08 12:45:00,22.27,22.37,22.26,22.36,207500.0,17.7251,17.8047,17.7172,17.7968,207500.0
2009-07-08 12:50:00,22.36,22.58,22.36,22.46,373100.0,17.7968,17.9719,17.7968,17.8763,373100.0
2009-07-08 12:55:00,22.47,22.52,22.43,22.45,206000.0,17.8843,17.9241,17.8525,17.8684,206000.0
2009-07-08 13:00:00,22.45,22.63,22.45,22.62,251400.0,17.8684,18.0116,17.8684,18.0037,251400.0
2009-07-08 13:05:00,22.62,22.77,22.61,22.69,356700.0,18.0037,18.1231,17.9957,18.0594,356700.0
2009-07-08 13:10:00,22.69,22.7,22.54,22.64,283800.0,18.0594,18.0674,17.94,18.0196,283800.0
2009-07-08 13:15:00,22.65,22.74,22.64,22.64,166100.0,18.0276,18.0992,18.0196,18.0196,166100.0
2009-07-08 13:20:00,22.64,22.66,22.57,22.63,147700.0,18.0196,18.0355,17.9639,18.0116,147700.0
2009-07-08 13:25:00,22.64,22.77,22.63,22.73,216200.0,18.0196,18.1231,18.0116,18.0912,216200.0
2009-07-08 13:30:00,22.73,22.73,22.65,22.65,168600.0,18.0912,18.0912,18.0276,18.0276,168600.0
2009-07-08 13:35:00,22.65,22.66,22.5,22.52,235100.0,18.0276,18.0355,17.9082,17.9241,235100.0
2009-07-08 13:40:00,22.52,22.54,22.47,22.51,146600.0,17.9241,17.94,17.8843,17.9161,146600.0
2009-07-08 13:45:00,22.5,22.52,22.42,22.49,172800.0,17.9082,17.9241,17.8445,17.9002,172800.0
2009-07-08 13:50:00,22.48,22.49,22.35,22.4,121300.0,17.8923,17.9002,17.7888,17.8286,121300.0
2009-07-08 13:55:00,22.39,22.44,22.37,22.37,69900.0,17.8206,17.8604,17.8047,17.8047,69900.0
2009-07-08 14:00:00,22.38,22.43,22.34,22.38,318300.0,17.8127,17.8525,17.7808,17.8127,318300.0
2009-07-08 14:05:00,22.37,22.39,22.21,22.29,574800.0,17.8047,17.8206,17.6774,17.741,574800.0
2009-07-08 14:10:00,22.28,22.29,22.13,22.21,362600.0,17.7331,17.741,17.6137,17.6774,362600.0
2009-07-08 14:15:00,22.21,22.24,22.12,22.16,271800.0,17.6774,17.7012,17.6057,17.6376,271800.0
2009-07-08 14:20:00,22.16,22.25,22.09,22.1,466200.0,17.6376,17.7092,17.5819,17.5898,466200.0
2009-07-08 14:25:00,22.1,22.14,22.0,22.07,345900.0,17.5898,17.6216,17.5102,17.5659,345900.0
2009-07-08 14:30:00,22.06,22.14,22.01,22.02,178700.0,17.558,17.6216,17.5182,17.5261,178700.0
2009-07-08 14:35:00,22.02,22.15,22.01,22.13,205000.0,17.5261,17.6296,17.5182,17.6137,205000.0
2009-07-08 14:40:00,22.12,22.2,22.1,22.12,233700.0,17.6057,17.6694,17.5898,17.6057,233700.0
2009-07-08 14:45:00,22.12,22.13,22.02,22.02,190000.0,17.6057,17.6137,17.5261,17.5261,190000.0
2009-07-08 14:50:00,22.03,22.3,22.02,22.28,358100.0,17.5341,17.749,17.5261,17.7331,358100.0
2009-07-08 14:55:00,22.29,22.35,22.25,22.33,332000.0,17.741,17.7888,17.7092,17.7729,332000.0
2009-07-08 15:00:00,22.33,22.48,22.31,22.41,353400.0,17.7729,17.8923,17.757,17.8365,353400.0
2009-07-08 15:05:00,22.41,22.48,22.38,22.38,210600.0,17.8365,17.8923,17.8127,17.8127,210600.0
2009-07-08 15:10:00,22.39,22.39,22.28,22.36,282800.0,17.8206,17.8206,17.7331,17.7968,282800.0
2009-07-08 15:15:00,22.37,22.52,22.33,22.43,309800.0,17.8047,17.9241,17.7729,17.8525,309800.0
2009-07-08 15:20:00,22.42,22.5,22.35,22.37,181000.0,17.8445,17.9082,17.7888,17.8047,181000.0
2009-07-08 15:25:00,22.37,22.38,22.2,22.27,297100.0,17.8047,17.8127,17.6694,17.7251,297100.0
2009-07-08 15:30:00,22.25,22.3,22.23,22.26,225900.0,17.7092,17.749,17.6933,17.7172,225900.0
2009-07-08 15:35:00,22.26,22.46,22.26,22.46,301600.0,17.7172,17.8763,17.7172,17.8763,301600.0
2009-07-08 15:40:00,22.46,22.65,22.42,22.64,559300.0,17.8763,18.0276,17.8445,18.0196,559300.0
2009-07-08 15:45:00,22.64,22.78,22.63,22.7,1088900.0,18.0196,18.131,18.0116,18.0674,1088900.0
2009-07-08 15:50:00,22.7,22.75,22.6,22.69,640200.0,18.0674,18.1072,17.9878,18.0594,640200.0
2009-07-08 15:55:00,22.68,22.82,22.67,22.7,1188400.0,18.0514,18.1629,18.0435,18.0674,1188400.0
2009-07-09 09:30:00,23.06,23.15,22.97,23.07,299600.0,18.3539,18.4255,18.2823,18.3619,299600.0
2009-07-09 09:35:00,23.07,23.13,23.01,23.01,300400.0,18.3619,18.4096,18.3141,18.3141,300400.0
2009-07-09 09:40:00,23.01,23.03,22.8,22.92,491300.0,18.3141,18.33,18.147,18.2425,491300.0
2009-07-09 09:45:00,22.92,22.96,22.86,22.91,300300.0,18.2425,18.2743,18.1947,18.2345,300300.0
2009-07-09 09:50:00,22.9,23.04,22.86,23.04,183700.0,18.2265,18.338,18.1947,18.338,183700.0
2009-07-09 09:55:00,23.04,23.09,23.02,23.04,190800.0,18.338,18.3778,18.3221,18.338,190800.0
2009-07-09 10:00:00,23.04,23.04,22.94,23.01,226900.0,18.338,18.338,18.2584,18.3141,226900.0
2009-07-09 10:05:00,23.01,23.12,22.99,23.02,201100.0,18.3141,18.4016,18.2982,18.3221,201100.0
2009-07-09 10:10:00,23.02,23.05,22.97,23.05,106700.0,18.3221,18.3459,18.2823,18.3459,106700.0
2009-07-09 10:15:00,23.05,23.07,22.92,22.94,239400.0,18.3459,18.3619,18.2425,18.2584,239400.0
2009-07-09 10:20:00,22.93,22.95,22.86,22.92,171600.0,18.2504,18.2663,18.1947,18.2425,171600.0
2009-07-09 10:25:00,22.92,22.92,22.76,22.83,289600.0,18.2425,18.2425,18.1151,18.1708,289600.0
2009-07-09 10:30:00,22.83,22.9,22.78,22.8,251500.0,18.1708,18.2265,18.131,18.147,251500.0
2009-07-09 10:35:00,22.8,22.91,22.8,22.85,168500.0,18.147,18.2345,18.147,18.1868,168500.0
2009-07-09 10:40:00,22.86,22.98,22.86,22.94,101700.0,18.1947,18.2902,18.1947,18.2584,101700.0
2009-07-09 10:45:00,22.94,22.99,22.84,22.85,240900.0,18.2584,18.2982,18.1788,18.1868,240900.0
2009-07-09 10:50:00,22.85,22.9,22.85,22.86,132000.0,18.1868,18.2265,18.1868,18.1947,132000.0
2009-07-09 10:55:00,22.87,22.91,22.81,22.91,142700.0,18.2027,18.2345,18.1549,18.2345,142700.0
2009-07-09 11:00:00,22.9,22.9,22.82,22.86,125800.0,18.2265,18.2265,18.1629,18.1947,125800.0
2009-07-09 11:05:00,22.86,22.86,22.75,22.79,126100.0,18.1947,18.1947,18.1072,18.139,126100.0
2009-07-09 11:10:00,22.79,22.86,22.78,22.82,74200.0,18.139,18.1947,18.131,18.1629,74200.0
2009-07-09 11:15:00,22.82,22.88,22.77,22.87,149500.0,18.1629,18.2106,18.1231,18.2027,149500.0
2009-07-09 11:20:00,22.87,22.9,22.83,22.84,126400.0,18.2027,18.2265,18.1708,18.1788,126400.0
2009-07-09 11:25:00,22.85,22.86,22.8,22.82,79400.0,18.1868,18.1947,18.147,18.1629,79400.0
2009-07-09 11:30:00,22.81,22.88,22.77,22.85,137500.0,18.1549,18.2106,18.1231,18.1868,137500.0
2009-07-09 11:35:00,22.86,22.9,22.84,22.89,77600.0,18.1947,18.2265,18.1788,18.2186,77600.0
2009-07-09 11:40:00,22.89,22.93,22.88,22.93,90900.0,18.2186,18.2504,18.2106,18.2504,90900.0
2009-07-09 11:45:00,22.94,22.98,22.9,22.93,119900.0,18.2584,18.2902,18.2265,18.2504,119900.0
2009-07-09 11:50:00,22.92,22.97,22.92,22.94,123100.0,18.2425,18.2823,18.2425,18.2584,123100.0
2009-07-09 11:55:00,22.93,22.94,22.86,22.88,60400.0,18.2504,18.2584,18.1947,18.2106,60400.0
2009-07-09 12:00:00,22.87,22.92,22.83,22.91,90900.0,18.2027,18.2425,18.1708,18.2345,90900.0
2009-07-09 12:05:00,22.9,22.96,22.88,22.95,41400.0,18.2265,18.2743,18.2106,18.2663,41400.0
2009-07-09 12:10:00,22.95,22.99,22.94,22.99,74400.0,18.2663,18.2982,18.2584,18.2982,74400.0
2009-07-09 12:15:00,22.99,23.1,22.99,23.1,76600.0,18.2982,18.3857,18.2982,18.3857,76600.0
2009-07-09 12:20:00,23.1,23.14,23.02,23.1,220500.0,18.3857,18.4176,18.3221,18.3857,220500.0
2009-07-09 12:25:00,23.1,23.12,23.07,23.08,183600.0,18.3857,18.4016,18.3619,18.3698,183600.0
2009-07-09 12:30:00,23.08,23.14,23.07,23.11,103200.0,18.3698,18.4176,18.3619,18.3937,103200.0
2009-07-09 12:35:00,23.11,23.14,23.07,23.13,60500.0,18.3937,18.4176,18.3619,18.4096,60500.0
2009-07-09 12:40:00,23.13,23.14,23.1,23.1,71200.0,18.4096,18.4176,18.3857,18.3857,71200.0
2009-07-09 12:45:00,23.11,23.13,23.07,23.09,113400.0,18.3937,18.4096,18.3619,18.3778,113400.0
2009-07-09 12:50:00,23.1,23.1,23.03,23.07,114400.0,18.3857,18.3857,18.33,18.3619,114400.0
2009-07-09 12:55:00,23.07,23.13,23.06,23.13,79800.0,18.3619,18.4096,18.3539,18.4096,79800.0
2009-07-09 13:00:00,23.13,23.16,23.03,23.06,273900.0,18.4096,18.4335,18.33,18.3539,273900.0
2009-07-09 13:05:00,23.06,23.14,23.05,23.12,176700.0,18.3539,18.4176,18.3459,18.4016,176700.0
2009-07-09 13:10:00,23.13,23.23,23.09,23.16,300100.0,18.4096,18.4892,18.3778,18.4335,300100.0
2009-07-09 13:15:00,23.16,23.17,23.08,23.11,113800.0,18.4335,18.4414,18.3698,18.3937,113800.0
2009-07-09 13:20:00,23.1,23.14,23.05,23.05,111100.0,18.3857,18.4176,18.3459,18.3459,111100.0
2009-07-09 13:25:00,23.05,23.08,23.02,23.03,125600.0,18.3459,18.3698,18.3221,18.33,125600.0
2009-07-09 13:30:00,23.03,23.07,22.97,22.99,137900.0,18.33,18.3619,18.2823,18.2982,137900.0
2009-07-09 13:35:00,22.98,23.02,22.96,22.98,69200.0,18.2902,18.3221,18.2743,18.2902,69200.0
2009-07-09 13:40:00,22.98,23.03,22.96,23.03,82300.0,18.2902,18.33,18.2743,18.33,82300.0
2009-07-09 13:45:00,23.03,23.03,22.96,23.0,48500.0,18.33,18.33,18.2743,18.3061,48500.0
2009-07-09 13:50:00,23.0,23.03,22.99,23.01,49100.0,18.3061,18.33,18.2982,18.3141,49100.0
2009-07-09 13:55:00,23.0,23.01,22.96,23.01,101900.0,18.3061,18.3141,18.2743,18.3141,101900.0
2009-07-09 14:00:00,23.01,23.03,22.97,22.97,55800.0,18.3141,18.33,18.2823,18.2823,55800.0
2009-07-09 14:05:00,22.97,23.0,22.93,22.95,55500.0,18.2823,18.3061,18.2504,18.2663,55500.0
2009-07-09 14:10:00,22.95,23.0,22.93,23.0,100400.0,18.2663,18.3061,18.2504,18.3061,100400.0
2009-07-09 14:15:00,23.0,23.08,23.0,23.05,91300.0,18.3061,18.3698,18.3061,18.3459,91300.0
2009-07-09 14:20:00,23.05,23.07,23.03,23.05,30000.0,18.3459,18.3619,18.33,18.3459,30000.0
2009-07-09 14:25:00,23.05,23.07,22.97,23.01,126100.0,18.3459,18.3619,18.2823,18.3141,126100.0
2009-07-09 14:30:00,23.02,23.1,23.02,23.06,198800.0,18.3221,18.3857,18.3221,18.3539,198800.0
2009-07-09 14:35:00,23.06,23.12,23.05,23.06,74300.0,18.3539,18.4016,18.3459,18.3539,74300.0
2009-07-09 14:40:00,23.06,23.07,23.02,23.04,88200.0,18.3539,18.3619,18.3221,18.338,88200.0
2009-07-09 14:45:00,23.03,23.08,23.03,23.06,150500.0,18.33,18.3698,18.33,18.3539,150500.0
2009-07-09 14:50:00,23.06,23.07,23.02,23.06,53200.0,18.3539,18.3619,18.3221,18.3539,53200.0
2009-07-09 14:55:00,23.06,23.07,22.91,22.93,163800.0,18.3539,18.3619,18.2345,18.2504,163800.0
2009-07-09 15:00:00,22.92,22.93,22.82,22.91,164900.0,18.2425,18.2504,18.1629,18.2345,164900.0
2009-07-09 15:05:00,22.92,22.93,22.84,22.88,278600.0,18.2425,18.2504,18.1788,18.2106,278600.0
2009-07-09 15:10:00,22.89,22.93,22.87,22.89,114400.0,18.2186,18.2504,18.2027,18.2186,114400.0
2009-07-09 15:15:00,22.89,22.95,22.86,22.92,129800.0,18.2186,18.2663,18.1947,18.2425,129800.0
2009-07-09 15:20:00,22.91,22.92,22.81,22.81,119400.0,18.2345,18.2425,18.1549,18.1549,119400.0
2009-07-09 15:25:00,22.8,22.83,22.78,22.83,216700.0,18.147,18.1708,18.131,18.1708,216700.0
2009-07-09 15:30:00,22.83,22.87,22.73,22.76,246500.0,18.1708,18.2027,18.0912,18.1151,246500.0
2009-07-09 15:35:00,22.76,22.77,22.68,22.71,201200.0,18.1151,18.1231,18.0514,18.0753,201200.0
2009-07-09 15:40:00,22.71,22.86,22.66,22.73,277400.0,18.0753,18.1947,18.0355,18.0912,277400.0
2009-07-09 15:45:00,22.73,22.88,22.71,22.86,319400.0,18.0912,18.2106,18.0753,18.1947,319400.0
2009-07-09 15:50:00,22.85,22.85,22.74,22.78,359600.0,18.1868,18.1868,18.0992,18.131,359600.0
2009-07-09 15:55:00,22.78,22.81,22.72,22.76,803100.0,18.131,18.1549,18.0833,18.1151,803100.0
2009-07-10 09:30:00,22.63,22.8,22.6,22.75,297000.0,18.0116,18.147,17.9878,18.1072,297000.0
2009-07-10 09:35:00,22.75,22.86,22.72,22.82,252800.0,18.1072,18.1947,18.0833,18.1629,252800.0
2009-07-10 09:40:00,22.82,22.96,22.79,22.9,292800.0,18.1629,18.2743,18.139,18.2265,292800.0
2009-07-10 09:45:00,22.9,23.05,22.88,23.03,345300.0,18.2265,18.3459,18.2106,18.33,345300.0
2009-07-10 09:50:00,23.05,23.2,23.03,23.11,331800.0,18.3459,18.4653,18.33,18.3937,331800.0
2009-07-10 09:55:00,23.11,23.15,22.87,22.87,558900.0,18.3937,18.4255,18.2027,18.2027,558900.0
2009-07-10 10:00:00,22.88,22.92,22.75,22.82,324500.0,18.2106,18.2425,18.1072,18.1629,324500.0
2009-07-10 10:05:00,22.82,22.86,22.78,22.81,392200.0,18.1629,18.1947,18.131,18.1549,392200.0
2009-07-10 10:10:00,22.81,22.96,22.78,22.95,286400.0,18.1549,18.2743,18.131,18.2663,286400.0
2009-07-10 10:15:00,22.96,22.99,22.91,22.91,184100.0,18.2743,18.2982,18.2345,18.2345,184100.0
2009-07-10 10:20:00,22.91,22.99,22.88,22.98,179900.0,18.2345,18.2982,18.2106,18.2902,179900.0
2009-07-10 10:25:00,22.95,23.0,22.89,23.0,133200.0,18.2663,18.3061,18.2186,18.3061,133200.0
2009-07-10 10:30:00,23.0,23.06,22.94,23.05,336800.0,18.3061,18.3539,18.2584,18.3459,336800.0
2009-07-10 10:35:00,23.05,23.06,22.94,22.95,153000.0,18.3459,18.3539,18.2584,18.2663,153000.0
2009-07-10 10:40:00,22.95,22.96,22.81,22.85,164300.0,18.2663,18.2743,18.1549,18.1868,164300.0
2009-07-10 10:45:00,22.85,22.93,22.84,22.89,202200.0,18.1868,18.2504,18.1788,18.2186,202200.0
2009-07-10 10:50:00,22.9,22.92,22.84,22.89,190300.0,18.2265,18.2425,18.1788,18.2186,190300.0
2009-07-10 10:55:00,22.88,22.98,22.88,22.95,139600.0,18.2106,18.2902,18.2106,18.2663,139600.0
2009-07-10 11:00:00,22.95,22.95,22.89,22.92,392800.0,18.2663,18.2663,18.2186,18.2425,392800.0
2009-07-10 11:05:00,22.91,22.94,22.88,22.92,170200.0,18.2345,18.2584,18.2106,18.2425,170200.0
2009-07-10 11:10:00,22.93,23.0,22.9,22.99,268400.0,18.2504,18.3061,18.2265,18.2982,268400.0
2009-07-10 11:15:00,22.99,23.0,22.92,22.94,108200.0,18.2982,18.3061,18.2425,18.2584,108200.0
2009-07-10 11:20:00,22.93,22.96,22.89,22.95,109500.0,18.2504,18.2743,18.2186,18.2663,109500.0
2009-07-10 11:25:00,22.95,22.96,22.9,22.94,126200.0,18.2663,18.2743,18.2265,18.2584,126200.0
2009-07-10 11:30:00,22.95,23.0,22.89,22.96,120600.0,18.2663,18.3061,18.2186,18.2743,120600.0
2009-07-10 11:35:00,22.97,22.97,22.9,22.91,92700.0,18.2823,18.2823,18.2265,18.2345,92700.0
2009-07-10 11:40:00,22.91,22.92,22.85,22.85,100100.0,18.2345,18.2425,18.1868,18.1868,100100.0
2009-07-10 11:45:00,22.86,22.98,22.86,22.97,87100.0,18.1947,18.2902,18.1947,18.2823,87100.0
2009-07-10 11:50:00,22.97,22.98,22.87,22.92,151800.0,18.2823,18.2902,18.2027,18.2425,151800.0
2009-07-10 11:55:00,22.93,22.94,22.85,22.9,72100.0,18.2504,18.2584,18.1868,18.2265,72100.0
2009-07-10 12:00:00,22.9,22.98,22.9,22.96,92200.0,18.2265,18.2902,18.2265,18.2743,92200.0
2009-07-10 12:05:00,22.97,23.04,22.97,23.02,109300.0,18.2823,18.338,18.2823,18.3221,109300.0
2009-07-10 12:10:00,23.01,23.06,23.01,23.06,102600.0,18.3141,18.3539,18.3141,18.3539,102600.0
2009-07-10 12:15:00,23.05,23.1,23.04,23.09,104400.0,18.3459,18.3857,18.338,18.3778,104400.0
2009-07-10 12:20:00,23.1,23.11,23.06,23.08,82200.0,18.3857,18.3937,18.3539,18.3698,82200.0
2009-07-10 12:25:00,23.09,23.1,23.06,23.08,72700.0,18.3778,18.3857,18.3539,18.3698,72700.0
2009-07-10 12:30:00,23.08,23.09,23.06,23.08,66100.0,18.3698,18.3778,18.3539,18.3698,66100.0
2009-07-10 12:35:00,23.08,23.18,23.07,23.18,175200.0,18.3698,18.4494,18.3619,18.4494,175200.0
2009-07-10 12:40:00,23.17,23.25,23.17,23.22,208500.0,18.4414,18.5051,18.4414,18.4812,208500.0
2009-07-10 12:45:00,23.24,23.35,23.23,23.33,235600.0,18.4972,18.5847,18.4892,18.5688,235600.0
2009-07-10 12:50:00,23.33,23.38,23.3,23.31,266400.0,18.5688,18.6086,18.5449,18.5529,266400.0
2009-07-10 12:55:00,23.32,23.34,23.27,23.33,116600.0,18.5608,18.5768,18.521,18.5688,116600.0
2009-07-10 13:00:00,23.34,23.36,23.3,23.33,132500.0,18.5768,18.5927,18.5449,18.5688,132500.0
2009-07-10 13:05:00,23.34,23.35,23.28,23.29,79700.0,18.5768,18.5847,18.529,18.537,79700.0
2009-07-10 13:10:00,23.29,23.31,23.27,23.29,208500.0,18.537,18.5529,18.521,18.537,208500.0
2009-07-10 13:15:00,23.29,23.35,23.28,23.32,92400.0,18.537,18.5847,18.529,18.5608,92400.0
2009-07-10 13:20:00,23.32,23.32,23.24,23.24,91700.0,18.5608,18.5608,18.4972,18.4972,91700.0
2009-07-10 13:25:00,23.25,23.25,23.17,23.19,120500.0,18.5051,18.5051,18.4414,18.4574,120500.0
2009-07-10 13:30:00,23.19,23.2,23.17,23.17,19400.0,18.4574,18.4653,18.4414,18.4414,19400.0
2009-07-10 13:35:00,23.18,23.18,23.15,23.15,53200.0,18.4494,18.4494,18.4255,18.4255,53200.0
2009-07-10 13:40:00,23.16,23.28,23.15,23.28,122800.0,18.4335,18.529,18.4255,18.529,122800.0
2009-07-10 13:45:00,23.27,23.3,23.25,23.25,185900.0,18.521,18.5449,18.5051,18.5051,185900.0
2009-07-10 13:50:00,23.25,23.3,23.25,23.3,65800.0,18.5051,18.5449,18.5051,18.5449,65800.0
2009-07-10 13:55:00,23.3,23.32,23.26,23.27,148500.0,18.5449,18.5608,18.5131,18.521,148500.0
2009-07-10 14:00:00,23.26,23.27,23.22,23.25,41900.0,18.5131,18.521,18.4812,18.5051,41900.0
2009-07-10 14:05:00,23.24,23.25,23.22,23.23,58200.0,18.4972,18.5051,18.4812,18.4892,58200.0
2009-07-10 14:10:00,23.22,23.23,23.16,23.21,81700.0,18.4812,18.4892,18.4335,18.4733,81700.0
2009-07-10 14:15:00,23.2,23.24,23.16,23.23,67900.0,18.4653,18.4972,18.4335,18.4892,67900.0
2009-07-10 14:20:00,23.23,23.23,23.12,23.14,48400.0,18.4892,18.4892,18.4016,18.4176,48400.0
2009-07-10 14:25:00,23.14,23.16,23.11,23.16,74500.0,18.4176,18.4335,18.3937,18.4335,74500.0
2009-07-10 14:30:00,23.15,23.18,23.13,23.15,71700.0,18.4255,18.4494,18.4096,18.4255,71700.0
2009-07-10 14:35:00,23.15,23.17,23.14,23.16,38300.0,18.4255,18.4414,18.4176,18.4335,38300.0
2009-07-10 14:40:00,23.17,23.22,23.16,23.18,131400.0,18.4414,18.4812,18.4335,18.4494,131400.0
2009-07-10 14:45:00,23.18,23.21,23.15,23.2,68000.0,18.4494,18.4733,18.4255,18.4653,68000.0
2009-07-10 14:50:00,23.21,23.25,23.16,23.2,186100.0,18.4733,18.5051,18.4335,18.4653,186100.0
2009-07-10 14:55:00,23.2,23.23,23.15,23.15,63700.0,18.4653,18.4892,18.4255,18.4255,63700.0
2009-07-10 15:00:00,23.16,23.19,23.12,23.15,144200.0,18.4335,18.4574,18.4016,18.4255,144200.0
2009-07-10 15:05:00,23.16,23.21,23.12,23.12,178800.0,18.4335,18.4733,18.4016,18.4016,178800.0
2009-07-10 15:10:00,23.11,23.18,23.11,23.18,121400.0,18.3937,18.4494,18.3937,18.4494,121400.0
2009-07-10 15:15:00,23.18,23.24,23.17,23.19,168500.0,18.4494,18.4972,18.4414,18.4574,168500.0
2009-07-10 15:20:00,23.2,23.2,23.11,23.14,111300.0,18.4653,18.4653,18.3937,18.4176,111300.0
2009-07-10 15:25:00,23.13,23.14,23.09,23.1,158900.0,18.4096,18.4176,18.3778,18.3857,158900.0
2009-07-10 15:30:00,23.1,23.1,23.05,23.08,136500.0,18.3857,18.3857,18.3459,18.3698,136500.0
2009-07-10 15:35:00,23.09,23.19,23.04,23.16,155300.0,18.3778,18.4574,18.338,18.4335,155300.0
2009-07-10 15:40:00,23.16,23.25,23.15,23.25,291700.0,18.4335,18.5051,18.4255,18.5051,291700.0
2009-07-10 15:45:00,23.25,23.34,23.21,23.3,570000.0,18.5051,18.5768,18.4733,18.5449,570000.0
2009-07-10 15:50:00,23.31,23.33,23.24,23.25,452800.0,18.5529,18.5688,18.4972,18.5051,452800.0
2009-07-10 15:55:00,23.26,23.29,23.14,23.21,858200.0,18.5131,18.537,18.4176,18.4733,858200.0
2009-07-13 09:30:00,23.58,23.75,23.41,23.74,389600.0,18.7678,18.9031,18.6325,18.8951,389600.0
2009-07-13 09:35:00,23.74,23.87,23.68,23.85,387300.0,18.8951,18.9986,18.8474,18.9827,387300.0
2009-07-13 09:40:00,23.85,23.91,23.79,23.88,420000.0,18.9827,19.0304,18.9349,19.0065,420000.0
2009-07-13 09:45:00,23.88,23.92,23.76,23.79,218600.0,19.0065,19.0384,18.911,18.9349,218600.0
2009-07-13 09:50:00,23.79,23.8,23.66,23.69,200300.0,18.9349,18.9429,18.8314,18.8553,200300.0
2009-07-13 09:55:00,23.68,23.74,23.67,23.71,267300.0,18.8474,18.8951,18.8394,18.8712,267300.0
2009-07-13 10:00:00,23.72,23.76,23.58,23.59,356100.0,18.8792,18.911,18.7678,18.7757,356100.0
2009-07-13 10:05:00,23.59,23.6,23.52,23.54,597000.0,18.7757,18.7837,18.72,18.7359,597000.0
2009-07-13 10:10:00,23.54,23.62,23.53,23.62,225800.0,18.7359,18.7996,18.728,18.7996,225800.0
2009-07-13 10:15:00,23.61,23.73,23.58,23.7,282200.0,18.7916,18.8872,18.7678,18.8633,282200.0
2009-07-13 10:20:00,23.7,23.72,23.64,23.67,173000.0,18.8633,18.8792,18.8155,18.8394,173000.0
2009-07-13 10:25:00,23.67,23.78,23.65,23.78,148700.0,18.8394,18.927,18.8235,18.927,148700.0
2009-07-13 10:30:00,23.78,23.89,23.78,23.8,151700.0,18.927,19.0145,18.927,18.9429,151700.0
2009-07-13 10:35:00,23.8,23.84,23.75,23.75,134200.0,18.9429,18.9747,18.9031,18.9031,134200.0
2009-07-13 10:40:00,23.75,23.83,23.72,23.74,127400.0,18.9031,18.9668,18.8792,18.8951,127400.0
2009-07-13 10:45:00,23.75,23.79,23.71,23.77,77300.0,18.9031,18.9349,18.8712,18.919,77300.0
2009-07-13 10:50:00,23.77,23.89,23.77,23.86,174800.0,18.919,19.0145,18.919,18.9906,174800.0
2009-07-13 10:55:00,23.86,23.94,23.84,23.9,270300.0,18.9906,19.0543,18.9747,19.0225,270300.0
2009-07-13 11:00:00,23.9,23.93,23.87,23.9,184400.0,19.0225,19.0463,18.9986,19.0225,184400.0
2009-07-13 11:05:00,23.9,23.92,23.88,23.88,78200.0,19.0225,19.0384,19.0065,19.0065,78200.0
2009-07-13 11:10:00,23.88,23.93,23.85,23.85,129300.0,19.0065,19.0463,18.9827,18.9827,129300.0
2009-07-13 11:15:00,23.86,23.87,23.82,23.85,76100.0,18.9906,18.9986,18.9588,18.9827,76100.0
2009-07-13 11:20:00,23.84,23.89,23.83,23.87,98700.0,18.9747,19.0145,18.9668,18.9986,98700.0
2009-07-13 11:25:00,23.87,23.96,23.86,23.95,140000.0,18.9986,19.0702,18.9906,19.0623,140000.0
2009-07-13 11:30:00,23.95,24.1,23.93,24.06,448100.0,19.0623,19.1816,19.0463,19.1498,448100.0
2009-07-13 11:35:00,24.06,24.15,24.02,24.09,290600.0,19.1498,19.2214,19.118,19.1737,290600.0
2009-07-13 11:40:00,24.09,24.13,24.05,24.13,158200.0,19.1737,19.2055,19.1419,19.2055,158200.0
2009-07-13 11:45:00,24.13,24.17,24.1,24.11,176000.0,19.2055,19.2374,19.1816,19.1896,176000.0
2009-07-13 11:50:00,24.11,24.14,24.07,24.12,140800.0,19.1896,19.2135,19.1578,19.1976,140800.0
2009-07-13 11:55:00,24.12,24.24,24.12,24.16,261700.0,19.1976,19.2931,19.1976,19.2294,261700.0
2009-07-13 12:00:00,24.16,24.21,24.13,24.13,114900.0,19.2294,19.2692,19.2055,19.2055,114900.0
2009-07-13 12:05:00,24.13,24.13,24.08,24.11,55800.0,19.2055,19.2055,19.1657,19.1896,55800.0
2009-07-13 12:10:00,24.11,24.12,24.08,24.09,29500.0,19.1896,19.1976,19.1657,19.1737,29500.0
2009-07-13 12:15:00,24.09,24.09,24.05,24.05,31100.0,19.1737,19.1737,19.1419,19.1419,31100.0
2009-07-13 12:20:00,24.06,24.06,24.0,24.0,86400.0,19.1498,19.1498,19.1021,19.1021,86400.0
2009-07-13 12:25:00,24.0,24.04,23.95,24.03,162300.0,19.1021,19.1339,19.0623,19.1259,162300.0
2009-07-13 12:30:00,24.03,24.06,24.0,24.01,60800.0,19.1259,19.1498,19.1021,19.11,60800.0
2009-07-13 12:35:00,24.0,24.04,23.98,23.99,120500.0,19.1021,19.1339,19.0861,19.0941,120500.0
2009-07-13 12:40:00,23.99,24.0,23.98,24.0,34500.0,19.0941,19.1021,19.0861,19.1021,34500.0
2009-07-13 12:45:00,24.01,24.04,23.96,24.02,78800.0,19.11,19.1339,19.0702,19.118,78800.0
2009-07-13 12:50:00,24.02,24.04,23.95,23.98,92400.0,19.118,19.1339,19.0623,19.0861,92400.0
2009-07-13 12:55:00,23.97,24.01,23.97,23.97,75200.0,19.0782,19.11,19.0782,19.0782,75200.0
2009-07-13 13:00:00,23.98,24.01,23.95,24.01,92500.0,19.0861,19.11,19.0623,19.11,92500.0
2009-07-13 13:05:00,24.01,24.07,23.97,24.07,132100.0,19.11,19.1578,19.0782,19.1578,132100.0
2009-07-13 13:10:00,24.07,24.13,24.04,24.09,125500.0,19.1578,19.2055,19.1339,19.1737,125500.0
2009-07-13 13:15:00,24.1,24.17,24.09,24.16,94900.0,19.1816,19.2374,19.1737,19.2294,94900.0
2009-07-13 13:20:00,24.16,24.22,24.16,24.22,124000.0,19.2294,19.2772,19.2294,19.2772,124000.0
2009-07-13 13:25:00,24.22,24.22,24.19,24.2,129000.0,19.2772,19.2772,19.2533,19.2612,129000.0
2009-07-13 13:30:00,24.2,24.27,24.17,24.22,251900.0,19.2612,19.317,19.2374,19.2772,251900.0
2009-07-13 13:35:00,24.22,24.27,24.19,24.23,119600.0,19.2772,19.317,19.2533,19.2851,119600.0
2009-07-13 13:40:00,24.23,24.28,24.21,24.26,159200.0,19.2851,19.3249,19.2692,19.309,159200.0
2009-07-13 13:45:00,24.26,24.28,24.2,24.2,103900.0,19.309,19.3249,19.2612,19.2612,103900.0
2009-07-13 13:50:00,24.2,24.27,24.19,24.23,195300.0,19.2612,19.317,19.2533,19.2851,195300.0
2009-07-13 13:55:00,24.22,24.28,24.21,24.27,302400.0,19.2772,19.3249,19.2692,19.317,302400.0
2009-07-13 14:00:00,24.28,24.32,24.2,24.21,188100.0,19.3249,19.3568,19.2612,19.2692,188100.0
2009-07-13 14:05:00,24.22,24.24,24.15,24.16,138300.0,19.2772,19.2931,19.2214,19.2294,138300.0
2009-07-13 14:10:00,24.15,24.22,24.15,24.17,127900.0,19.2214,19.2772,19.2214,19.2374,127900.0
2009-07-13 14:15:00,24.17,24.24,24.17,24.19,181100.0,19.2374,19.2931,19.2374,19.2533,181100.0
2009-07-13 14:20:00,24.19,24.3,24.17,24.26,247700.0,19.2533,19.3408,19.2374,19.309,247700.0
2009-07-13 14:25:00,24.25,24.26,24.2,24.23,78800.0,19.301,19.309,19.2612,19.2851,78800.0
2009-07-13 14:30:00,24.23,24.25,24.17,24.2,94500.0,19.2851,19.301,19.2374,19.2612,94500.0
2009-07-13 14:35:00,24.19,24.21,24.11,24.11,87500.0,19.2533,19.2692,19.1896,19.1896,87500.0
2009-07-13 14:40:00,24.12,24.13,24.08,24.09,115500.0,19.1976,19.2055,19.1657,19.1737,115500.0
2009-07-13 14:45:00,24.1,24.11,24.05,24.1,97100.0,19.1816,19.1896,19.1419,19.1816,97100.0
2009-07-13 14:50:00,24.1,24.12,24.04,24.04,133200.0,19.1816,19.1976,19.1339,19.1339,133200.0
2009-07-13 14:55:00,24.05,24.1,24.02,24.07,117300.0,19.1419,19.1816,19.118,19.1578,117300.0
2009-07-13 15:00:00,24.07,24.13,24.06,24.09,139200.0,19.1578,19.2055,19.1498,19.1737,139200.0
2009-07-13 15:05:00,24.1,24.14,24.09,24.12,111600.0,19.1816,19.2135,19.1737,19.1976,111600.0
2009-07-13 15:10:00,24.12,24.18,24.1,24.16,154800.0,19.1976,19.2453,19.1816,19.2294,154800.0
2009-07-13 15:15:00,24.15,24.21,24.13,24.18,195200.0,19.2214,19.2692,19.2055,19.2453,195200.0
2009-07-13 15:20:00,24.18,24.2,24.12,24.2,170600.0,19.2453,19.2612,19.1976,19.2612,170600.0
2009-07-13 15:25:00,24.19,24.25,24.18,24.22,213800.0,19.2533,19.301,19.2453,19.2772,213800.0
2009-07-13 15:30:00,24.21,24.32,24.18,24.32,303600.0,19.2692,19.3568,19.2453,19.3568,303600.0
2009-07-13 15:35:00,24.32,24.36,24.25,24.3,382600.0,19.3568,19.3886,19.301,19.3408,382600.0
2009-07-13 15:40:00,24.31,24.42,24.31,24.41,556200.0,19.3488,19.4363,19.3488,19.4284,556200.0
2009-07-13 15:45:00,24.41,24.45,24.37,24.4,672900.0,19.4284,19.4602,19.3965,19.4204,672900.0
2009-07-13 15:50:00,24.4,24.54,24.36,24.52,1001000.0,19.4204,19.5319,19.3886,19.5159,1001000.0
2009-07-13 15:55:00,24.54,24.54,24.47,24.5,1239500.0,19.5319,19.5319,19.4761,19.5,1239500.0
2009-07-14 09:30:00,24.4,24.53,24.27,24.47,283600.0,19.4204,19.5239,19.317,19.4761,283600.0
2009-07-14 09:35:00,24.45,24.57,24.42,24.54,376900.0,19.4602,19.5557,19.4363,19.5319,376900.0
2009-07-14 09:40:00,24.54,24.57,24.3,24.33,231400.0,19.5319,19.5557,19.3408,19.3647,231400.0
2009-07-14 09:45:00,24.33,24.34,24.21,24.34,150200.0,19.3647,19.3727,19.2692,19.3727,150200.0
2009-07-14 09:50:00,24.34,24.4,24.15,24.17,193600.0,19.3727,19.4204,19.2214,19.2374,193600.0
2009-07-14 09:55:00,24.17,24.25,24.03,24.05,292700.0,19.2374,19.301,19.1259,19.1419,292700.0
2009-07-14 10:00:00,24.07,24.14,24.03,24.08,274300.0,19.1578,19.2135,19.1259,19.1657,274300.0
2009-07-14 10:05:00,24.08,24.17,24.01,24.11,185000.0,19.1657,19.2374,19.11,19.1896,185000.0
2009-07-14 10:10:00,24.11,24.2,24.11,24.15,161900.0,19.1896,19.2612,19.1896,19.2214,161900.0
2009-07-14 10:15:00,24.16,24.2,24.11,24.15,87500.0,19.2294,19.2612,19.1896,19.2214,87500.0
2009-07-14 10:20:00,24.15,24.18,24.08,24.17,152500.0,19.2214,19.2453,19.1657,19.2374,152500.0
2009-07-14 10:25:00,24.17,24.28,24.12,24.28,223200.0,19.2374,19.3249,19.1976,19.3249,223200.0
2009-07-14 10:30:00,24.28,24.3,24.24,24.24,152700.0,19.3249,19.3408,19.2931,19.2931,152700.0
2009-07-14 10:35:00,24.24,24.25,24.17,24.24,136600.0,19.2931,19.301,19.2374,19.2931,136600.0
2009-07-14 10:40:00,24.23,24.26,24.19,24.22,94200.0,19.2851,19.309,19.2533,19.2772,94200.0
2009-07-14 10:45:00,24.22,24.3,24.17,24.25,112500.0,19.2772,19.3408,19.2374,19.301,112500.0
2009-07-14 10:50:00,24.26,24.29,24.22,24.22,104700.0,19.309,19.3329,19.2772,19.2772,104700.0
2009-07-14 10:55:00,24.23,24.27,24.19,24.22,102100.0,19.2851,19.317,19.2533,19.2772,102100.0
2009-07-14 11:00:00,24.23,24.27,24.19,24.25,78500.0,19.2851,19.317,19.2533,19.301,78500.0
2009-07-14 11:05:00,24.26,24.3,24.24,24.29,131500.0,19.309,19.3408,19.2931,19.3329,131500.0
2009-07-14 11:10:00,24.3,24.4,24.29,24.39,148200.0,19.3408,19.4204,19.3329,19.4125,148200.0
2009-07-14 11:15:00,24.4,24.57,24.39,24.51,255200.0,19.4204,19.5557,19.4125,19.508,255200.0
2009-07-14 11:20:00,24.52,24.54,24.48,24.52,100300.0,19.5159,19.5319,19.4841,19.5159,100300.0
2009-07-14 11:25:00,24.53,24.59,24.5,24.59,116500.0,19.5239,19.5716,19.5,19.5716,116500.0
2009-07-14 11:30:00,24.59,24.62,24.54,24.6,115300.0,19.5716,19.5955,19.5319,19.5796,115300.0
2009-07-14 11:35:00,24.59,24.62,24.53,24.56,104400.0,19.5716,19.5955,19.5239,19.5478,104400.0
2009-07-14 11:40:00,24.57,24.58,24.48,24.52,89900.0,19.5557,19.5637,19.4841,19.5159,89900.0
2009-07-14 11:45:00,24.51,24.52,24.45,24.49,78700.0,19.508,19.5159,19.4602,19.4921,78700.0
2009-07-14 11:50:00,24.49,24.6,24.48,24.54,106400.0,19.4921,19.5796,19.4841,19.5319,106400.0
2009-07-14 11:55:00,24.53,24.56,24.42,24.47,82200.0,19.5239,19.5478,19.4363,19.4761,82200.0
2009-07-14 12:00:00,24.46,24.5,24.44,24.46,61900.0,19.4682,19.5,19.4523,19.4682,61900.0
2009-07-14 12:05:00,24.46,24.51,24.45,24.49,58800.0,19.4682,19.508,19.4602,19.4921,58800.0
2009-07-14 12:10:00,24.49,24.5,24.42,24.44,53300.0,19.4921,19.5,19.4363,19.4523,53300.0
2009-07-14 12:15:00,24.44,24.46,24.39,24.41,57200.0,19.4523,19.4682,19.4125,19.4284,57200.0
2009-07-14 12:20:00,24.41,24.42,24.31,24.36,113200.0,19.4284,19.4363,19.3488,19.3886,113200.0
2009-07-14 12:25:00,24.36,24.38,24.33,24.36,76200.0,19.3886,19.4045,19.3647,19.3886,76200.0
2009-07-14 12:30:00,24.36,24.42,24.35,24.37,51400.0,19.3886,19.4363,19.3806,19.3965,51400.0
2009-07-14 12:35:00,24.36,24.38,24.32,24.36,40000.0,19.3886,19.4045,19.3568,19.3886,40000.0
2009-07-14 12:40:00,24.37,24.39,24.35,24.35,32300.0,19.3965,19.4125,19.3806,19.3806,32300.0
2009-07-14 12:45:00,24.36,24.45,24.35,24.43,49100.0,19.3886,19.4602,19.3806,19.4443,49100.0
2009-07-14 12:50:00,24.43,24.48,24.37,24.37,56300.0,19.4443,19.4841,19.3965,19.3965,56300.0
2009-07-14 12:55:00,24.37,24.43,24.37,24.41,47500.0,19.3965,19.4443,19.3965,19.4284,47500.0
2009-07-14 13:00:00,24.41,24.48,24.41,24.48,32300.0,19.4284,19.4841,19.4284,19.4841,32300.0
2009-07-14 13:05:00,24.48,24.5,24.4,24.42,99600.0,19.4841,19.5,19.4204,19.4363,99600.0
2009-07-14 13:10:00,24.41,24.47,24.41,24.44,101100.0,19.4284,19.4761,19.4284,19.4523,101100.0
2009-07-14 13:15:00,24.43,24.44,24.39,24.4,64400.0,19.4443,19.4523,19.4125,19.4204,64400.0
2009-07-14 13:20:00,24.4,24.45,24.4,24.44,48400.0,19.4204,19.4602,19.4204,19.4523,48400.0
2009-07-14 13:25:00,24.44,24.46,24.41,24.41,34400.0,19.4523,19.4682,19.4284,19.4284,34400.0
2009-07-14 13:30:00,24.42,24.44,24.39,24.39,55500.0,19.4363,19.4523,19.4125,19.4125,55500.0
2009-07-14 13:35:00,24.39,24.42,24.37,24.38,88300.0,19.4125,19.4363,19.3965,19.4045,88300.0
2009-07-14 13:40:00,24.39,24.44,24.39,24.43,40500.0,19.4125,19.4523,19.4125,19.4443,40500.0
2009-07-14 13:45:00,24.43,24.44,24.41,24.42,39700.0,19.4443,19.4523,19.4284,19.4363,39700.0
2009-07-14 13:50:00,24.42,24.44,24.4,24.41,65100.0,19.4363,19.4523,19.4204,19.4284,65100.0
2009-07-14 13:55:00,24.4,24.43,24.37,24.43,54900.0,19.4204,19.4443,19.3965,19.4443,54900.0
2009-07-14 14:00:00,24.43,24.44,24.27,24.27,149800.0,19.4443,19.4523,19.317,19.317,149800.0
2009-07-14 14:05:00,24.27,24.34,24.26,24.33,70100.0,19.317,19.3727,19.309,19.3647,70100.0
2009-07-14 14:10:00,24.33,24.37,24.3,24.31,78900.0,19.3647,19.3965,19.3408,19.3488,78900.0
2009-07-14 14:15:00,24.31,24.39,24.31,24.37,70900.0,19.3488,19.4125,19.3488,19.3965,70900.0
2009-07-14 14:20:00,24.37,24.39,24.33,24.33,60100.0,19.3965,19.4125,19.3647,19.3647,60100.0
2009-07-14 14:25:00,24.33,24.35,24.24,24.24,101600.0,19.3647,19.3806,19.2931,19.2931,101600.0
2009-07-14 14:30:00,24.24,24.29,24.21,24.25,115800.0,19.2931,19.3329,19.2692,19.301,115800.0
2009-07-14 14:35:00,24.25,24.34,24.24,24.3,64600.0,19.301,19.3727,19.2931,19.3408,64600.0
2009-07-14 14:40:00,24.29,24.36,24.29,24.33,74900.0,19.3329,19.3886,19.3329,19.3647,74900.0
2009-07-14 14:45:00,24.33,24.41,24.3,24.36,205700.0,19.3647,19.4284,19.3408,19.3886,205700.0
2009-07-14 14:50:00,24.36,24.36,24.3,24.34,125500.0,19.3886,19.3886,19.3408,19.3727,125500.0
2009-07-14 14:55:00,24.35,24.39,24.32,24.36,87100.0,19.3806,19.4125,19.3568,19.3886,87100.0
2009-07-14 15:00:00,24.36,24.41,24.35,24.38,128400.0,19.3886,19.4284,19.3806,19.4045,128400.0
2009-07-14 15:05:00,24.39,24.39,24.32,24.34,127100.0,19.4125,19.4125,19.3568,19.3727,127100.0
2009-07-14 15:10:00,24.34,24.42,24.32,24.36,126400.0,19.3727,19.4363,19.3568,19.3886,126400.0
2009-07-14 15:15:00,24.36,24.36,24.3,24.3,120200.0,19.3886,19.3886,19.3408,19.3408,120200.0
2009-07-14 15:20:00,24.3,24.33,24.27,24.32,89700.0,19.3408,19.3647,19.317,19.3568,89700.0
2009-07-14 15:25:00,24.31,24.37,24.29,24.35,149600.0,19.3488,19.3965,19.3329,19.3806,149600.0
2009-07-14 15:30:00,24.34,24.39,24.31,24.35,219400.0,19.3727,19.4125,19.3488,19.3806,219400.0
2009-07-14 15:35:00,24.36,24.42,24.35,24.4,129200.0,19.3886,19.4363,19.3806,19.4204,129200.0
2009-07-14 15:40:00,24.4,24.52,24.36,24.51,292300.0,19.4204,19.5159,19.3886,19.508,292300.0
2009-07-14 15:45:00,24.51,24.51,24.43,24.47,288100.0,19.508,19.508,19.4443,19.4761,288100.0
2009-07-14 15:50:00,24.48,24.5,24.41,24.47,284100.0,19.4841,19.5,19.4284,19.4761,284100.0
2009-07-14 15:55:00,24.47,24.52,24.38,24.45,543100.0,19.4761,19.5159,19.4045,19.4602,543100.0
2009-07-15 09:30:00,24.82,25.21,24.81,25.21,814600.0,19.7547,20.0651,19.7468,20.0651,814600.0
2009-07-15 09:35:00,25.21,25.55,25.17,25.54,892000.0,20.0651,20.3357,20.0333,20.3278,892000.0
2009-07-15 09:40:00,25.54,25.75,25.53,25.74,703400.0,20.3278,20.4949,20.3198,20.487,703400.0
2009-07-15 09:45:00,25.74,25.89,25.67,25.84,543200.0,20.487,20.6063,20.4312,20.5665,543200.0
2009-07-15 09:50:00,25.84,25.88,25.73,25.75,351700.0,20.5665,20.5984,20.479,20.4949,351700.0
2009-07-15 09:55:00,25.75,25.8,25.69,25.73,231300.0,20.4949,20.5347,20.4472,20.479,231300.0
2009-07-15 10:00:00,25.73,25.79,25.66,25.74,294800.0,20.479,20.5268,20.4233,20.487,294800.0
2009-07-15 10:05:00,25.75,25.76,25.67,25.73,149600.0,20.4949,20.5029,20.4312,20.479,149600.0
2009-07-15 10:10:00,25.72,25.75,25.69,25.75,197200.0,20.471,20.4949,20.4472,20.4949,197200.0
2009-07-15 10:15:00,25.74,25.79,25.73,25.79,184100.0,20.487,20.5268,20.479,20.5268,184100.0
2009-07-15 10:20:00,25.79,25.84,25.76,25.82,167800.0,20.5268,20.5665,20.5029,20.5506,167800.0
2009-07-15 10:25:00,25.82,25.89,25.81,25.88,240500.0,20.5506,20.6063,20.5427,20.5984,240500.0
2009-07-15 10:30:00,25.88,25.97,25.88,25.96,303200.0,20.5984,20.67,20.5984,20.6621,303200.0
2009-07-15 10:35:00,25.96,25.99,25.94,25.98,295200.0,20.6621,20.6859,20.6461,20.678,295200.0
2009-07-15 10:40:00,25.98,25.99,25.85,25.88,282600.0,20.678,20.6859,20.5745,20.5984,282600.0
2009-07-15 10:45:00,25.87,25.9,25.82,25.83,197600.0,20.5904,20.6143,20.5506,20.5586,197600.0
2009-07-15 10:50:00,25.83,25.87,25.77,25.79,170300.0,20.5586,20.5904,20.5108,20.5268,170300.0
2009-07-15 10:55:00,25.79,25.81,25.74,25.75,197000.0,20.5268,20.5427,20.487,20.4949,197000.0
2009-07-15 11:00:00,25.75,25.77,25.73,25.74,169300.0,20.4949,20.5108,20.479,20.487,169300.0
2009-07-15 11:05:00,25.74,25.75,25.7,25.71,186800.0,20.487,20.4949,20.4551,20.4631,186800.0
2009-07-15 11:10:00,25.72,25.77,25.71,25.77,98600.0,20.471,20.5108,20.4631,20.5108,98600.0
2009-07-15 11:15:00,25.77,25.89,25.77,25.87,158500.0,20.5108,20.6063,20.5108,20.5904,158500.0
2009-07-15 11:20:00,25.88,25.95,25.87,25.91,253500.0,20.5984,20.6541,20.5904,20.6223,253500.0
2009-07-15 11:25:00,25.92,25.96,25.89,25.94,147000.0,20.6302,20.6621,20.6063,20.6461,147000.0
2009-07-15 11:30:00,25.93,25.99,25.89,25.96,213100.0,20.6382,20.6859,20.6063,20.6621,213100.0
2009-07-15 11:35:00,25.96,25.99,25.92,25.97,123400.0,20.6621,20.6859,20.6302,20.67,123400.0
2009-07-15 11:40:00,25.97,25.99,25.91,25.92,107600.0,20.67,20.6859,20.6223,20.6302,107600.0
2009-07-15 11:45:00,25.91,25.98,25.91,25.94,130300.0,20.6223,20.678,20.6223,20.6461,130300.0
2009-07-15 11:50:00,25.94,25.97,25.91,25.94,140600.0,20.6461,20.67,20.6223,20.6461,140600.0
2009-07-15 11:55:00,25.94,25.96,25.91,25.91,67800.0,20.6461,20.6621,20.6223,20.6223,67800.0
2009-07-15 12:00:00,25.92,25.92,25.81,25.83,152900.0,20.6302,20.6302,20.5427,20.5586,152900.0
2009-07-15 12:05:00,25.84,25.87,25.8,25.87,74500.0,20.5665,20.5904,20.5347,20.5904,74500.0
2009-07-15 12:10:00,25.87,25.88,25.83,25.86,60500.0,20.5904,20.5984,20.5586,20.5825,60500.0
2009-07-15 12:15:00,25.86,25.94,25.86,25.88,98500.0,20.5825,20.6461,20.5825,20.5984,98500.0
2009-07-15 12:20:00,25.89,25.95,25.87,25.93,83700.0,20.6063,20.6541,20.5904,20.6382,83700.0
2009-07-15 12:25:00,25.93,25.99,25.92,25.98,221400.0,20.6382,20.6859,20.6302,20.678,221400.0
2009-07-15 12:30:00,25.99,26.24,25.97,26.23,999700.0,20.6859,20.8849,20.67,20.877,999700.0
2009-07-15 12:35:00,26.23,26.46,26.22,26.4,937400.0,20.877,21.06,20.869,21.0123,937400.0
2009-07-15 12:40:00,26.39,26.42,26.31,26.42,542100.0,21.0043,21.0282,20.9406,21.0282,542100.0
2009-07-15 12:45:00,26.43,26.52,26.41,26.51,549600.0,21.0361,21.1078,21.0202,21.0998,549600.0
2009-07-15 12:50:00,26.5,26.8,26.48,26.65,1525400.0,21.0919,21.3306,21.0759,21.2112,1525400.0
2009-07-15 12:55:00,26.65,26.68,26.53,26.54,454900.0,21.2112,21.2351,21.1157,21.1237,454900.0
2009-07-15 13:00:00,26.54,26.68,26.53,26.63,381500.0,21.1237,21.2351,21.1157,21.1953,381500.0
2009-07-15 13:05:00,26.63,26.76,26.63,26.72,493600.0,21.1953,21.2988,21.1953,21.267,493600.0
2009-07-15 13:10:00,26.72,26.8,26.57,26.59,412700.0,21.267,21.3306,21.1476,21.1635,412700.0
2009-07-15 13:15:00,26.59,26.65,26.53,26.58,206500.0,21.1635,21.2112,21.1157,21.1555,206500.0
2009-07-15 13:20:00,26.57,26.63,26.55,26.56,287800.0,21.1476,21.1953,21.1317,21.1396,287800.0
2009-07-15 13:25:00,26.57,26.57,26.53,26.56,172500.0,21.1476,21.1476,21.1157,21.1396,172500.0
2009-07-15 13:30:00,26.56,26.71,26.56,26.62,280300.0,21.1396,21.259,21.1396,21.1874,280300.0
2009-07-15 13:35:00,26.62,26.67,26.58,26.66,304200.0,21.1874,21.2272,21.1555,21.2192,304200.0
2009-07-15 13:40:00,26.67,26.68,26.59,26.61,226800.0,21.2272,21.2351,21.1635,21.1794,226800.0
2009-07-15 13:45:00,26.61,26.72,26.61,26.7,253500.0,21.1794,21.267,21.1794,21.251,253500.0
2009-07-15 13:50:00,26.7,26.74,26.68,26.69,280000.0,21.251,21.2829,21.2351,21.2431,280000.0
2009-07-15 13:55:00,26.7,26.72,26.68,26.7,142700.0,21.251,21.267,21.2351,21.251,142700.0
2009-07-15 14:00:00,26.7,26.81,26.62,26.8,613400.0,21.251,21.3386,21.1874,21.3306,613400.0
2009-07-15 14:05:00,26.79,26.95,26.79,26.86,774000.0,21.3227,21.45,21.3227,21.3784,774000.0
2009-07-15 14:10:00,26.89,26.95,26.8,26.89,432000.0,21.4023,21.45,21.3306,21.4023,432000.0
2009-07-15 14:15:00,26.88,26.99,26.88,26.9,403200.0,21.3943,21.4819,21.3943,21.4102,403200.0
2009-07-15 14:20:00,26.91,27.08,26.9,27.06,486800.0,21.4182,21.5535,21.4102,21.5376,486800.0
2009-07-15 14:25:00,27.06,27.1,26.99,27.05,407900.0,21.5376,21.5694,21.4819,21.5296,407900.0
2009-07-15 14:30:00,27.05,27.33,27.04,27.3,860800.0,21.5296,21.7525,21.5217,21.7286,860800.0
2009-07-15 14:35:00,27.3,27.3,27.14,27.26,531600.0,21.7286,21.7286,21.6012,21.6968,531600.0
2009-07-15 14:40:00,27.26,27.31,27.19,27.21,539300.0,21.6968,21.7365,21.641,21.657,539300.0
2009-07-15 14:45:00,27.21,27.39,27.21,27.36,445000.0,21.657,21.8002,21.657,21.7763,445000.0
2009-07-15 14:50:00,27.37,27.57,27.36,27.43,926400.0,21.7843,21.9435,21.7763,21.8321,926400.0
2009-07-15 14:55:00,27.43,27.57,27.41,27.55,511800.0,21.8321,21.9435,21.8161,21.9276,511800.0
2009-07-15 15:00:00,27.55,27.75,27.48,27.74,798500.0,21.9276,22.0868,21.8719,22.0788,798500.0
2009-07-15 15:05:00,27.74,27.75,27.57,27.63,808900.0,22.0788,22.0868,21.9435,21.9912,808900.0
2009-07-15 15:10:00,27.62,27.65,27.45,27.46,591600.0,21.9833,22.0072,21.848,21.8559,591600.0
2009-07-15 15:15:00,27.45,27.6,27.45,27.59,604100.0,21.848,21.9674,21.848,21.9594,604100.0
2009-07-15 15:20:00,27.59,27.63,27.51,27.55,539300.0,21.9594,21.9912,21.8957,21.9276,539300.0
2009-07-15 15:25:00,27.55,27.55,27.4,27.43,647900.0,21.9276,21.9276,21.8082,21.8321,647900.0
2009-07-15 15:30:00,27.43,27.45,27.34,27.41,800800.0,21.8321,21.848,21.7604,21.8161,800800.0
2009-07-15 15:35:00,27.41,27.46,27.36,27.45,801900.0,21.8161,21.8559,21.7763,21.848,801900.0
2009-07-15 15:40:00,27.46,27.52,27.34,27.41,1041500.0,21.8559,21.9037,21.7604,21.8161,1041500.0
2009-07-15 15:45:00,27.4,27.47,27.37,27.46,825200.0,21.8082,21.8639,21.7843,21.8559,825200.0
2009-07-15 15:50:00,27.46,27.64,27.46,27.62,1542000.0,21.8559,21.9992,21.8559,21.9833,1542000.0
2009-07-15 15:55:00,27.62,27.64,27.22,27.24,2242800.0,21.9833,21.9992,21.6649,21.6808,2242800.0
2009-07-16 09:30:00,26.97,27.03,26.66,26.96,610100.0,21.4659,21.5137,21.2192,21.458,610100.0
2009-07-16 09:35:00,26.97,27.19,26.86,27.18,629400.0,21.4659,21.641,21.3784,21.6331,629400.0
2009-07-16 09:40:00,27.18,27.25,27.07,27.17,433900.0,21.6331,21.6888,21.5455,21.6251,433900.0
2009-07-16 09:45:00,27.17,27.22,27.11,27.14,236300.0,21.6251,21.6649,21.5774,21.6012,236300.0
2009-07-16 09:50:00,27.14,27.36,27.14,27.28,414300.0,21.6012,21.7763,21.6012,21.7127,414300.0
2009-07-16 09:55:00,27.28,27.28,27.04,27.1,206900.0,21.7127,21.7127,21.5217,21.5694,206900.0
2009-07-16 10:00:00,27.1,27.1,26.81,26.88,455600.0,21.5694,21.5694,21.3386,21.3943,455600.0
2009-07-16 10:05:00,26.88,26.97,26.81,26.92,499800.0,21.3943,21.4659,21.3386,21.4261,499800.0
2009-07-16 10:10:00,26.92,26.95,26.78,26.9,345400.0,21.4261,21.45,21.3147,21.4102,345400.0
2009-07-16 10:15:00,26.9,27.03,26.88,26.91,224700.0,21.4102,21.5137,21.3943,21.4182,224700.0
2009-07-16 10:20:00,26.92,26.97,26.81,26.86,185500.0,21.4261,21.4659,21.3386,21.3784,185500.0
2009-07-16 10:25:00,26.86,26.96,26.82,26.9,137600.0,21.3784,21.458,21.3465,21.4102,137600.0
2009-07-16 10:30:00,26.91,27.02,26.86,26.88,140600.0,21.4182,21.5057,21.3784,21.3943,140600.0
2009-07-16 10:35:00,26.87,26.96,26.85,26.89,116100.0,21.3863,21.458,21.3704,21.4023,116100.0
2009-07-16 10:40:00,26.89,26.93,26.84,26.84,129600.0,21.4023,21.4341,21.3625,21.3625,129600.0
2009-07-16 10:45:00,26.84,26.98,26.84,26.91,112600.0,21.3625,21.4739,21.3625,21.4182,112600.0
2009-07-16 10:50:00,26.92,27.02,26.84,27.0,112300.0,21.4261,21.5057,21.3625,21.4898,112300.0
2009-07-16 10:55:00,27.0,27.0,26.85,26.94,154500.0,21.4898,21.4898,21.3704,21.4421,154500.0
2009-07-16 11:00:00,26.93,27.0,26.9,26.97,143400.0,21.4341,21.4898,21.4102,21.4659,143400.0
2009-07-16 11:05:00,26.98,27.1,26.97,26.97,239600.0,21.4739,21.5694,21.4659,21.4659,239600.0
2009-07-16 11:10:00,26.97,27.0,26.87,26.97,159900.0,21.4659,21.4898,21.3863,21.4659,159900.0
2009-07-16 11:15:00,26.96,26.99,26.88,26.93,75700.0,21.458,21.4819,21.3943,21.4341,75700.0
2009-07-16 11:20:00,26.93,27.05,26.92,27.05,122400.0,21.4341,21.5296,21.4261,21.5296,122400.0
2009-07-16 11:25:00,27.05,27.06,27.01,27.03,77400.0,21.5296,21.5376,21.4978,21.5137,77400.0
2009-07-16 11:30:00,27.03,27.04,26.94,26.98,107900.0,21.5137,21.5217,21.4421,21.4739,107900.0
2009-07-16 11:35:00,26.99,27.11,26.97,27.11,55700.0,21.4819,21.5774,21.4659,21.5774,55700.0
2009-07-16 11:40:00,27.12,27.2,27.08,27.11,91400.0,21.5853,21.649,21.5535,21.5774,91400.0
2009-07-16 11:45:00,27.11,27.2,27.09,27.19,101000.0,21.5774,21.649,21.5614,21.641,101000.0
2009-07-16 11:50:00,27.18,27.2,27.13,27.13,29700.0,21.6331,21.649,21.5933,21.5933,29700.0
2009-07-16 11:55:00,27.14,27.21,27.12,27.18,133500.0,21.6012,21.657,21.5853,21.6331,133500.0
2009-07-16 12:00:00,27.18,27.19,27.12,27.18,87800.0,21.6331,21.641,21.5853,21.6331,87800.0
2009-07-16 12:05:00,27.17,27.19,27.15,27.17,40800.0,21.6251,21.641,21.6092,21.6251,40800.0
2009-07-16 12:10:00,27.17,27.22,27.17,27.22,59200.0,21.6251,21.6649,21.6251,21.6649,59200.0
2009-07-16 12:15:00,27.22,27.23,27.16,27.22,102800.0,21.6649,21.6729,21.6172,21.6649,102800.0
2009-07-16 12:20:00,27.22,27.29,27.22,27.28,184000.0,21.6649,21.7206,21.6649,21.7127,184000.0
2009-07-16 12:25:00,27.28,27.43,27.27,27.4,163000.0,21.7127,21.8321,21.7047,21.8082,163000.0
2009-07-16 12:30:00,27.4,27.41,27.34,27.36,132800.0,21.8082,21.8161,21.7604,21.7763,132800.0
2009-07-16 12:35:00,27.35,27.4,27.33,27.39,172400.0,21.7684,21.8082,21.7525,21.8002,172400.0
2009-07-16 12:40:00,27.4,27.6,27.39,27.54,355900.0,21.8082,21.9674,21.8002,21.9196,355900.0
2009-07-16 12:45:00,27.54,27.56,27.44,27.5,191400.0,21.9196,21.9355,21.84,21.8878,191400.0
2009-07-16 12:50:00,27.5,27.58,27.49,27.54,192100.0,21.8878,21.9514,21.8798,21.9196,192100.0
2009-07-16 12:55:00,27.53,27.53,27.48,27.51,109700.0,21.9117,21.9117,21.8719,21.8957,109700.0
2009-07-16 13:00:00,27.51,27.67,27.51,27.65,220400.0,21.8957,22.0231,21.8957,22.0072,220400.0
2009-07-16 13:05:00,27.64,27.68,27.57,27.58,167000.0,21.9992,22.031,21.9435,21.9514,167000.0
2009-07-16 13:10:00,27.58,27.72,27.55,27.66,331900.0,21.9514,22.0629,21.9276,22.0151,331900.0
2009-07-16 13:15:00,27.65,27.74,27.65,27.71,174400.0,22.0072,22.0788,22.0072,22.0549,174400.0
2009-07-16 13:20:00,27.71,27.74,27.7,27.73,112100.0,22.0549,22.0788,22.047,22.0708,112100.0
2009-07-16 13:25:00,27.74,27.8,27.72,27.74,220400.0,22.0788,22.1265,22.0629,22.0788,220400.0
2009-07-16 13:30:00,27.74,27.77,27.69,27.73,118600.0,22.0788,22.1027,22.039,22.0708,118600.0
2009-07-16 13:35:00,27.73,27.74,27.7,27.73,98800.0,22.0708,22.0788,22.047,22.0708,98800.0
2009-07-16 13:40:00,27.74,28.0,27.74,27.95,529900.0,22.0788,22.2857,22.0788,22.2459,529900.0
2009-07-16 13:45:00,27.94,28.09,27.92,28.0,476800.0,22.238,22.3574,22.2221,22.2857,476800.0
2009-07-16 13:50:00,28.01,28.11,28.0,28.08,362200.0,22.2937,22.3733,22.2857,22.3494,362200.0
2009-07-16 13:55:00,28.08,28.1,28.0,28.09,217900.0,22.3494,22.3653,22.2857,22.3574,217900.0
2009-07-16 14:00:00,28.09,28.11,27.97,28.03,328300.0,22.3574,22.3733,22.2619,22.3096,328300.0
2009-07-16 14:05:00,28.03,28.17,28.03,28.13,338100.0,22.3096,22.421,22.3096,22.3892,338100.0
2009-07-16 14:10:00,28.13,28.27,28.08,28.21,367800.0,22.3892,22.5006,22.3494,22.4529,367800.0
2009-07-16 14:15:00,28.2,28.23,28.13,28.14,257900.0,22.4449,22.4688,22.3892,22.3972,257900.0
2009-07-16 14:20:00,28.14,28.24,28.13,28.24,143500.0,22.3972,22.4768,22.3892,22.4768,143500.0
2009-07-16 14:25:00,28.24,28.33,28.23,28.29,224000.0,22.4768,22.5484,22.4688,22.5166,224000.0
2009-07-16 14:30:00,28.29,28.29,28.19,28.2,237300.0,22.5166,22.5166,22.437,22.4449,237300.0
2009-07-16 14:35:00,28.21,28.3,28.2,28.3,174900.0,22.4529,22.5245,22.4449,22.5245,174900.0
2009-07-16 14:40:00,28.29,28.36,28.24,28.33,223900.0,22.5166,22.5723,22.4768,22.5484,223900.0
2009-07-16 14:45:00,28.33,28.46,28.3,28.4,322900.0,22.5484,22.6519,22.5245,22.6041,322900.0
2009-07-16 14:50:00,28.37,28.47,28.36,28.46,299100.0,22.5802,22.6598,22.5723,22.6519,299100.0
2009-07-16 14:55:00,28.45,28.49,28.37,28.47,357400.0,22.6439,22.6757,22.5802,22.6598,357400.0
2009-07-16 15:00:00,28.47,28.48,28.39,28.41,290300.0,22.6598,22.6678,22.5961,22.6121,290300.0
2009-07-16 15:05:00,28.41,28.41,28.27,28.36,317300.0,22.6121,22.6121,22.5006,22.5723,317300.0
2009-07-16 15:10:00,28.35,28.46,28.34,28.42,343400.0,22.5643,22.6519,22.5563,22.62,343400.0
2009-07-16 15:15:00,28.42,28.45,28.33,28.36,267400.0,22.62,22.6439,22.5484,22.5723,267400.0
2009-07-16 15:20:00,28.36,28.36,28.24,28.32,328200.0,22.5723,22.5723,22.4768,22.5404,328200.0
2009-07-16 15:25:00,28.33,28.47,28.31,28.44,296800.0,22.5484,22.6598,22.5325,22.6359,296800.0
2009-07-16 15:30:00,28.44,28.5,28.4,28.44,313700.0,22.6359,22.6837,22.6041,22.6359,313700.0
2009-07-16 15:35:00,28.44,28.47,28.42,28.44,378400.0,22.6359,22.6598,22.62,22.6359,378400.0
2009-07-16 15:40:00,28.45,28.56,28.45,28.49,659400.0,22.6439,22.7314,22.6439,22.6757,659400.0
2009-07-16 15:45:00,28.49,28.56,28.45,28.48,495300.0,22.6757,22.7314,22.6439,22.6678,495300.0
2009-07-16 15:50:00,28.49,28.54,28.39,28.41,672800.0,22.6757,22.7155,22.5961,22.6121,672800.0
2009-07-16 15:55:00,28.41,28.42,28.25,28.28,1121800.0,22.6121,22.62,22.4847,22.5086,1121800.0
2009-07-17 09:30:00,28.04,28.28,27.94,28.27,1345800.0,22.3176,22.5086,22.238,22.5006,1345800.0
2009-07-17 09:35:00,28.27,28.32,27.96,27.96,349000.0,22.5006,22.5404,22.2539,22.2539,349000.0
2009-07-17 09:40:00,27.97,28.18,27.95,28.04,254800.0,22.2619,22.429,22.2459,22.3176,254800.0
2009-07-17 09:45:00,28.04,28.12,27.83,27.83,233500.0,22.3176,22.3812,22.1504,22.1504,233500.0
2009-07-17 09:50:00,27.83,27.95,27.75,27.79,412700.0,22.1504,22.2459,22.0868,22.1186,412700.0
2009-07-17 09:55:00,27.8,27.87,27.71,27.77,509300.0,22.1265,22.1823,22.0549,22.1027,509300.0
2009-07-17 10:00:00,27.77,27.78,27.63,27.63,256400.0,22.1027,22.1106,21.9912,21.9912,256400.0
2009-07-17 10:05:00,27.63,27.72,27.57,27.6,408200.0,21.9912,22.0629,21.9435,21.9674,408200.0
2009-07-17 10:10:00,27.6,27.61,27.38,27.39,755600.0,21.9674,21.9753,21.7923,21.8002,755600.0
2009-07-17 10:15:00,27.39,27.57,27.36,27.51,434700.0,21.8002,21.9435,21.7763,21.8957,434700.0
2009-07-17 10:20:00,27.51,27.73,27.46,27.7,312100.0,21.8957,22.0708,21.8559,22.047,312100.0
2009-07-17 10:25:00,27.72,27.74,27.56,27.6,229800.0,22.0629,22.0788,21.9355,21.9674,229800.0
2009-07-17 10:30:00,27.6,27.62,27.51,27.6,189600.0,21.9674,21.9833,21.8957,21.9674,189600.0
2009-07-17 10:35:00,27.6,27.61,27.45,27.49,210500.0,21.9674,21.9753,21.848,21.8798,210500.0
2009-07-17 10:40:00,27.49,27.54,27.42,27.5,150700.0,21.8798,21.9196,21.8241,21.8878,150700.0
2009-07-17 10:45:00,27.5,27.54,27.4,27.4,136200.0,21.8878,21.9196,21.8082,21.8082,136200.0
2009-07-17 10:50:00,27.4,27.44,27.38,27.44,289700.0,21.8082,21.84,21.7923,21.84,289700.0
2009-07-17 10:55:00,27.44,27.51,27.38,27.39,110900.0,21.84,21.8957,21.7923,21.8002,110900.0
2009-07-17 11:00:00,27.39,27.41,27.3,27.35,245900.0,21.8002,21.8161,21.7286,21.7684,245900.0
2009-07-17 11:05:00,27.36,27.43,27.33,27.39,216900.0,21.7763,21.8321,21.7525,21.8002,216900.0
2009-07-17 11:10:00,27.38,27.43,27.31,27.42,203200.0,21.7923,21.8321,21.7365,21.8241,203200.0
2009-07-17 11:15:00,27.42,27.42,27.24,27.26,175100.0,21.8241,21.8241,21.6808,21.6968,175100.0
2009-07-17 11:20:00,27.25,27.32,27.24,27.3,177300.0,21.6888,21.7445,21.6808,21.7286,177300.0
2009-07-17 11:25:00,27.3,27.33,27.25,27.32,163600.0,21.7286,21.7525,21.6888,21.7445,163600.0
2009-07-17 11:30:00,27.33,27.35,27.25,27.26,385300.0,21.7525,21.7684,21.6888,21.6968,385300.0
2009-07-17 11:35:00,27.27,27.32,27.26,27.27,124200.0,21.7047,21.7445,21.6968,21.7047,124200.0
2009-07-17 11:40:00,27.28,27.35,27.28,27.31,116500.0,21.7127,21.7684,21.7127,21.7365,116500.0
2009-07-17 11:45:00,27.31,27.42,27.23,27.42,280000.0,21.7365,21.8241,21.6729,21.8241,280000.0
2009-07-17 11:50:00,27.43,27.44,27.36,27.37,70300.0,21.8321,21.84,21.7763,21.7843,70300.0
2009-07-17 11:55:00,27.37,27.42,27.36,27.41,90100.0,21.7843,21.8241,21.7763,21.8161,90100.0
2009-07-17 12:00:00,27.39,27.54,27.39,27.54,102400.0,21.8002,21.9196,21.8002,21.9196,102400.0
2009-07-17 12:05:00,27.54,27.62,27.51,27.6,164100.0,21.9196,21.9833,21.8957,21.9674,164100.0
2009-07-17 12:10:00,27.6,27.66,27.52,27.63,201200.0,21.9674,22.0151,21.9037,21.9912,201200.0
2009-07-17 12:15:00,27.64,27.77,27.61,27.74,305600.0,21.9992,22.1027,21.9753,22.0788,305600.0
2009-07-17 12:20:00,27.75,27.79,27.66,27.68,251700.0,22.0868,22.1186,22.0151,22.031,251700.0
2009-07-17 12:25:00,27.68,27.76,27.68,27.73,251500.0,22.031,22.0947,22.031,22.0708,251500.0
2009-07-17 12:30:00,27.74,27.74,27.66,27.69,101700.0,22.0788,22.0788,22.0151,22.039,101700.0
2009-07-17 12:35:00,27.69,27.78,27.68,27.75,245600.0,22.039,22.1106,22.031,22.0868,245600.0
2009-07-17 12:40:00,27.75,27.83,27.73,27.8,206900.0,22.0868,22.1504,22.0708,22.1265,206900.0
2009-07-17 12:45:00,27.8,27.85,27.79,27.84,105400.0,22.1265,22.1663,22.1186,22.1584,105400.0
2009-07-17 12:50:00,27.83,27.9,27.8,27.84,220100.0,22.1504,22.2061,22.1265,22.1584,220100.0
2009-07-17 12:55:00,27.84,27.9,27.8,27.86,81600.0,22.1584,22.2061,22.1265,22.1743,81600.0
2009-07-17 13:00:00,27.86,27.9,27.85,27.89,115400.0,22.1743,22.2061,22.1663,22.1982,115400.0
2009-07-17 13:05:00,27.88,27.98,27.88,27.94,199000.0,22.1902,22.2698,22.1902,22.238,199000.0
2009-07-17 13:10:00,27.94,27.94,27.83,27.93,245500.0,22.238,22.238,22.1504,22.23,245500.0
2009-07-17 13:15:00,27.93,27.94,27.84,27.87,169100.0,22.23,22.238,22.1584,22.1823,169100.0
2009-07-17 13:20:00,27.86,27.95,27.86,27.92,137100.0,22.1743,22.2459,22.1743,22.2221,137100.0
2009-07-17 13:25:00,27.93,27.93,27.88,27.89,49600.0,22.23,22.23,22.1902,22.1982,49600.0
2009-07-17 13:30:00,27.89,27.99,27.89,27.99,154300.0,22.1982,22.2778,22.1982,22.2778,154300.0
2009-07-17 13:35:00,27.99,28.07,27.98,28.03,305900.0,22.2778,22.3414,22.2698,22.3096,305900.0
2009-07-17 13:40:00,28.03,28.11,27.98,28.09,132800.0,22.3096,22.3733,22.2698,22.3574,132800.0
2009-07-17 13:45:00,28.08,28.12,28.03,28.1,152400.0,22.3494,22.3812,22.3096,22.3653,152400.0
2009-07-17 13:50:00,28.1,28.12,28.03,28.09,183900.0,22.3653,22.3812,22.3096,22.3574,183900.0
2009-07-17 13:55:00,28.09,28.1,28.05,28.06,92900.0,22.3574,22.3653,22.3255,22.3335,92900.0
2009-07-17 14:00:00,28.06,28.06,27.97,28.04,153900.0,22.3335,22.3335,22.2619,22.3176,153900.0
2009-07-17 14:05:00,28.05,28.05,27.96,27.97,62500.0,22.3255,22.3255,22.2539,22.2619,62500.0
2009-07-17 14:10:00,27.98,28.0,27.94,27.97,90100.0,22.2698,22.2857,22.238,22.2619,90100.0
2009-07-17 14:15:00,27.98,28.0,27.93,27.95,50600.0,22.2698,22.2857,22.23,22.2459,50600.0
2009-07-17 14:20:00,27.96,27.98,27.95,27.95,66900.0,22.2539,22.2698,22.2459,22.2459,66900.0
2009-07-17 14:25:00,27.95,28.03,27.91,27.99,178500.0,22.2459,22.3096,22.2141,22.2778,178500.0
2009-07-17 14:30:00,27.98,28.09,27.98,28.05,134800.0,22.2698,22.3574,22.2698,22.3255,134800.0
2009-07-17 14:35:00,28.06,28.09,28.03,28.05,106400.0,22.3335,22.3574,22.3096,22.3255,106400.0
2009-07-17 14:40:00,28.05,28.1,28.04,28.08,81200.0,22.3255,22.3653,22.3176,22.3494,81200.0
2009-07-17 14:45:00,28.09,28.15,28.03,28.08,122200.0,22.3574,22.4051,22.3096,22.3494,122200.0
2009-07-17 14:50:00,28.08,28.08,28.0,28.05,154400.0,22.3494,22.3494,22.2857,22.3255,154400.0
2009-07-17 14:55:00,28.05,28.11,28.05,28.09,160400.0,22.3255,22.3733,22.3255,22.3574,160400.0
2009-07-17 15:00:00,28.09,28.11,28.04,28.05,161000.0,22.3574,22.3733,22.3176,22.3255,161000.0
2009-07-17 15:05:00,28.05,28.07,27.95,27.98,165400.0,22.3255,22.3414,22.2459,22.2698,165400.0
2009-07-17 15:10:00,27.98,27.99,27.92,27.93,110700.0,22.2698,22.2778,22.2221,22.23,110700.0
2009-07-17 15:15:00,27.93,28.0,27.9,27.99,165000.0,22.23,22.2857,22.2061,22.2778,165000.0
2009-07-17 15:20:00,27.99,28.0,27.95,27.95,101400.0,22.2778,22.2857,22.2459,22.2459,101400.0
2009-07-17 15:25:00,27.95,27.97,27.91,27.97,105300.0,22.2459,22.2619,22.2141,22.2619,105300.0
2009-07-17 15:30:00,27.96,27.97,27.82,27.88,226100.0,22.2539,22.2619,22.1425,22.1902,226100.0
2009-07-17 15:35:00,27.88,27.9,27.84,27.89,190300.0,22.1902,22.2061,22.1584,22.1982,190300.0
2009-07-17 15:40:00,27.89,27.99,27.89,27.99,219100.0,22.1982,22.2778,22.1982,22.2778,219100.0
2009-07-17 15:45:00,27.99,28.02,27.95,27.97,231400.0,22.2778,22.3017,22.2459,22.2619,231400.0
2009-07-17 15:50:00,27.97,28.07,27.97,28.04,305200.0,22.2619,22.3414,22.2619,22.3176,305200.0
2009-07-17 15:55:00,28.03,28.07,27.98,28.03,582900.0,22.3096,22.3414,22.2698,22.3096,582900.0
2009-07-20 09:30:00,28.28,28.48,28.18,28.31,289000.0,22.5086,22.6678,22.429,22.5325,289000.0
2009-07-20 09:35:00,28.31,28.64,28.31,28.53,368500.0,22.5325,22.7951,22.5325,22.7076,368500.0
2009-07-20 09:40:00,28.54,28.56,28.27,28.32,309600.0,22.7155,22.7314,22.5006,22.5404,309600.0
2009-07-20 09:45:00,28.32,28.7,28.32,28.67,454300.0,22.5404,22.8429,22.5404,22.819,454300.0
2009-07-20 09:50:00,28.67,28.78,28.65,28.7,289000.0,22.819,22.9066,22.8031,22.8429,289000.0
2009-07-20 09:55:00,28.7,28.83,28.62,28.77,262300.0,22.8429,22.9463,22.7792,22.8986,262300.0
2009-07-20 10:00:00,28.8,28.96,28.77,28.92,354200.0,22.9225,23.0498,22.8986,23.018,354200.0
2009-07-20 10:05:00,28.92,28.98,28.74,28.74,319500.0,23.018,23.0657,22.8747,22.8747,319500.0
2009-07-20 10:10:00,28.74,28.86,28.64,28.8,286000.0,22.8747,22.9702,22.7951,22.9225,286000.0
2009-07-20 10:15:00,28.8,28.98,28.8,28.92,233100.0,22.9225,23.0657,22.9225,23.018,233100.0
2009-07-20 10:20:00,28.92,28.93,28.77,28.81,276200.0,23.018,23.0259,22.8986,22.9304,276200.0
2009-07-20 10:25:00,28.81,28.85,28.75,28.77,167500.0,22.9304,22.9623,22.8827,22.8986,167500.0
2009-07-20 10:30:00,28.77,28.84,28.68,28.69,227700.0,22.8986,22.9543,22.827,22.8349,227700.0
2009-07-20 10:35:00,28.69,28.79,28.68,28.77,109800.0,22.8349,22.9145,22.827,22.8986,109800.0
2009-07-20 10:40:00,28.78,28.89,28.75,28.89,176800.0,22.9066,22.9941,22.8827,22.9941,176800.0
2009-07-20 10:45:00,28.89,28.89,28.75,28.79,193600.0,22.9941,22.9941,22.8827,22.9145,193600.0
2009-07-20 10:50:00,28.8,28.82,28.68,28.71,181000.0,22.9225,22.9384,22.827,22.8508,181000.0
2009-07-20 10:55:00,28.71,28.79,28.68,28.76,163900.0,22.8508,22.9145,22.827,22.8906,163900.0
2009-07-20 11:00:00,28.75,28.76,28.68,28.69,147400.0,22.8827,22.8906,22.827,22.8349,147400.0
2009-07-20 11:05:00,28.7,28.71,28.61,28.69,148300.0,22.8429,22.8508,22.7712,22.8349,148300.0
2009-07-20 11:10:00,28.7,28.83,28.69,28.81,161800.0,22.8429,22.9463,22.8349,22.9304,161800.0
2009-07-20 11:15:00,28.8,28.87,28.73,28.75,203400.0,22.9225,22.9782,22.8668,22.8827,203400.0
2009-07-20 11:20:00,28.76,28.76,28.68,28.7,75000.0,22.8906,22.8906,22.827,22.8429,75000.0
2009-07-20 11:25:00,28.7,28.81,28.67,28.77,83600.0,22.8429,22.9304,22.819,22.8986,83600.0
2009-07-20 11:30:00,28.78,28.82,28.73,28.74,70300.0,22.9066,22.9384,22.8668,22.8747,70300.0
2009-07-20 11:35:00,28.74,28.76,28.7,28.75,55500.0,22.8747,22.8906,22.8429,22.8827,55500.0
2009-07-20 11:40:00,28.75,28.75,28.69,28.71,55900.0,22.8827,22.8827,22.8349,22.8508,55900.0
2009-07-20 11:45:00,28.7,28.71,28.63,28.63,103100.0,22.8429,22.8508,22.7872,22.7872,103100.0
2009-07-20 11:50:00,28.64,28.65,28.55,28.65,98100.0,22.7951,22.8031,22.7235,22.8031,98100.0
2009-07-20 11:55:00,28.64,28.64,28.56,28.61,49700.0,22.7951,22.7951,22.7314,22.7712,49700.0
2009-07-20 12:00:00,28.61,28.66,28.6,28.62,65800.0,22.7712,22.811,22.7633,22.7792,65800.0
2009-07-20 12:05:00,28.61,28.63,28.58,28.6,72400.0,22.7712,22.7872,22.7474,22.7633,72400.0
2009-07-20 12:10:00,28.6,28.67,28.59,28.64,82000.0,22.7633,22.819,22.7553,22.7951,82000.0
2009-07-20 12:15:00,28.63,28.7,28.63,28.69,76800.0,22.7872,22.8429,22.7872,22.8349,76800.0
2009-07-20 12:20:00,28.69,28.74,28.67,28.68,78800.0,22.8349,22.8747,22.819,22.827,78800.0
2009-07-20 12:25:00,28.68,28.72,28.66,28.72,31800.0,22.827,22.8588,22.811,22.8588,31800.0
2009-07-20 12:30:00,28.72,28.73,28.61,28.61,87200.0,22.8588,22.8668,22.7712,22.7712,87200.0
2009-07-20 12:35:00,28.61,28.64,28.58,28.6,52300.0,22.7712,22.7951,22.7474,22.7633,52300.0
2009-07-20 12:40:00,28.61,28.7,28.57,28.68,115500.0,22.7712,22.8429,22.7394,22.827,115500.0
2009-07-20 12:45:00,28.69,28.69,28.56,28.56,63600.0,22.8349,22.8349,22.7314,22.7314,63600.0
2009-07-20 12:50:00,28.55,28.62,28.55,28.6,44400.0,22.7235,22.7792,22.7235,22.7633,44400.0
2009-07-20 12:55:00,28.61,28.64,28.58,28.61,69700.0,22.7712,22.7951,22.7474,22.7712,69700.0
2009-07-20 13:00:00,28.6,28.67,28.6,28.63,42300.0,22.7633,22.819,22.7633,22.7872,42300.0
2009-07-20 13:05:00,28.64,28.67,28.61,28.65,44400.0,22.7951,22.819,22.7712,22.8031,44400.0
2009-07-20 13:10:00,28.66,28.66,28.51,28.54,89000.0,22.811,22.811,22.6917,22.7155,89000.0
2009-07-20 13:15:00,28.54,28.56,28.48,28.56,96100.0,22.7155,22.7314,22.6678,22.7314,96100.0
2009-07-20 13:20:00,28.55,28.63,28.52,28.63,113600.0,22.7235,22.7872,22.6996,22.7872,113600.0
2009-07-20 13:25:00,28.63,28.65,28.6,28.63,141500.0,22.7872,22.8031,22.7633,22.7872,141500.0
2009-07-20 13:30:00,28.63,28.69,28.61,28.69,156200.0,22.7872,22.8349,22.7712,22.8349,156200.0
2009-07-20 13:35:00,28.69,28.75,28.64,28.67,143100.0,22.8349,22.8827,22.7951,22.819,143100.0
2009-07-20 13:40:00,28.66,28.75,28.66,28.73,122700.0,22.811,22.8827,22.811,22.8668,122700.0
2009-07-20 13:45:00,28.73,28.81,28.71,28.79,131700.0,22.8668,22.9304,22.8508,22.9145,131700.0
2009-07-20 13:50:00,28.79,28.8,28.74,28.74,80100.0,22.9145,22.9225,22.8747,22.8747,80100.0
2009-07-20 13:55:00,28.74,28.76,28.68,28.68,132500.0,22.8747,22.8906,22.827,22.827,132500.0
2009-07-20 14:00:00,28.68,28.7,28.59,28.66,166900.0,22.827,22.8429,22.7553,22.811,166900.0
2009-07-20 14:05:00,28.67,28.8,28.67,28.72,165600.0,22.819,22.9225,22.819,22.8588,165600.0
2009-07-20 14:10:00,28.72,28.85,28.71,28.81,159900.0,22.8588,22.9623,22.8508,22.9304,159900.0
2009-07-20 14:15:00,28.81,28.93,28.8,28.89,255700.0,22.9304,23.0259,22.9225,22.9941,255700.0
2009-07-20 14:20:00,28.89,28.89,28.8,28.86,177600.0,22.9941,22.9941,22.9225,22.9702,177600.0
2009-07-20 14:25:00,28.85,28.86,28.75,28.83,142000.0,22.9623,22.9702,22.8827,22.9463,142000.0
2009-07-20 14:30:00,28.83,28.93,28.83,28.89,171700.0,22.9463,23.0259,22.9463,22.9941,171700.0
2009-07-20 14:35:00,28.89,28.9,28.78,28.79,360300.0,22.9941,23.0021,22.9066,22.9145,360300.0
2009-07-20 14:40:00,28.79,28.81,28.7,28.75,240500.0,22.9145,22.9304,22.8429,22.8827,240500.0
2009-07-20 14:45:00,28.74,28.83,28.7,28.74,188400.0,22.8747,22.9463,22.8429,22.8747,188400.0
2009-07-20 14:50:00,28.75,28.76,28.63,28.66,277600.0,22.8827,22.8906,22.7872,22.811,277600.0
2009-07-20 14:55:00,28.67,28.7,28.62,28.68,279000.0,22.819,22.8429,22.7792,22.827,279000.0
2009-07-20 15:00:00,28.68,28.82,28.68,28.78,324400.0,22.827,22.9384,22.827,22.9066,324400.0
2009-07-20 15:05:00,28.78,28.88,28.77,28.79,365200.0,22.9066,22.9861,22.8986,22.9145,365200.0
2009-07-20 15:10:00,28.8,28.84,28.72,28.8,232800.0,22.9225,22.9543,22.8588,22.9225,232800.0
2009-07-20 15:15:00,28.8,28.86,28.79,28.86,186800.0,22.9225,22.9702,22.9145,22.9702,186800.0
2009-07-20 15:20:00,28.85,28.9,28.85,28.9,163300.0,22.9623,23.0021,22.9623,23.0021,163300.0
2009-07-20 15:25:00,28.89,28.94,28.84,28.84,206400.0,22.9941,23.0339,22.9543,22.9543,206400.0
2009-07-20 15:30:00,28.83,28.85,28.72,28.81,223800.0,22.9463,22.9623,22.8588,22.9304,223800.0
2009-07-20 15:35:00,28.81,28.87,28.74,28.85,287400.0,22.9304,22.9782,22.8747,22.9623,287400.0
2009-07-20 15:40:00,28.85,28.93,28.78,28.82,367100.0,22.9623,23.0259,22.9066,22.9384,367100.0
2009-07-20 15:45:00,28.82,28.86,28.76,28.82,352300.0,22.9384,22.9702,22.8906,22.9384,352300.0
2009-07-20 15:50:00,28.83,28.94,28.8,28.91,555400.0,22.9463,23.0339,22.9225,23.01,555400.0
2009-07-20 15:55:00,28.91,28.95,28.84,28.94,1257100.0,23.01,23.0419,22.9543,23.0339,1257100.0
2009-07-21 09:30:00,29.09,29.17,28.8,29.02,505300.0,23.1533,23.217,22.9225,23.0976,505300.0
2009-07-21 09:35:00,29.02,29.09,28.86,29.02,294300.0,23.0976,23.1533,22.9702,23.0976,294300.0
2009-07-21 09:40:00,29.01,29.08,28.84,28.87,453000.0,23.0896,23.1453,22.9543,22.9782,453000.0
2009-07-21 09:45:00,28.87,29.07,28.82,29.06,295700.0,22.9782,23.1374,22.9384,23.1294,295700.0
2009-07-21 09:50:00,29.06,29.16,28.89,29.02,206500.0,23.1294,23.209,22.9941,23.0976,206500.0
2009-07-21 09:55:00,29.03,29.11,29.0,29.1,176500.0,23.1055,23.1692,23.0817,23.1612,176500.0
2009-07-21 10:00:00,29.1,29.26,29.01,29.08,409800.0,23.1612,23.2886,23.0896,23.1453,409800.0
2009-07-21 10:05:00,29.07,29.13,29.01,29.08,396600.0,23.1374,23.1851,23.0896,23.1453,396600.0
2009-07-21 10:10:00,29.09,29.19,29.0,29.14,607000.0,23.1533,23.2329,23.0817,23.1931,607000.0
2009-07-21 10:15:00,29.15,29.46,29.12,29.45,540400.0,23.201,23.4478,23.1772,23.4398,540400.0
2009-07-21 10:20:00,29.45,29.54,29.34,29.41,460700.0,23.4398,23.5114,23.3523,23.408,460700.0
2009-07-21 10:25:00,29.41,29.44,29.3,29.42,178700.0,23.408,23.4319,23.3204,23.4159,178700.0
2009-07-21 10:30:00,29.42,29.49,29.31,29.46,203600.0,23.4159,23.4717,23.3284,23.4478,203600.0
2009-07-21 10:35:00,29.47,29.49,29.37,29.44,224400.0,23.4557,23.4717,23.3761,23.4319,224400.0
2009-07-21 10:40:00,29.44,29.47,29.37,29.43,166300.0,23.4319,23.4557,23.3761,23.4239,166300.0
2009-07-21 10:45:00,29.44,29.44,29.33,29.4,119600.0,23.4319,23.4319,23.3443,23.4,119600.0
2009-07-21 10:50:00,29.4,29.42,29.31,29.38,185700.0,23.4,23.4159,23.3284,23.3841,185700.0
2009-07-21 10:55:00,29.37,29.39,29.32,29.35,100800.0,23.3761,23.3921,23.3363,23.3602,100800.0
2009-07-21 11:00:00,29.35,29.37,29.26,29.29,142300.0,23.3602,23.3761,23.2886,23.3125,142300.0
2009-07-21 11:05:00,29.28,29.35,29.22,29.34,117200.0,23.3045,23.3602,23.2568,23.3523,117200.0
2009-07-21 11:10:00,29.34,29.37,29.09,29.12,183300.0,23.3523,23.3761,23.1533,23.1772,183300.0
2009-07-21 11:15:00,29.11,29.19,29.09,29.15,294700.0,23.1692,23.2329,23.1533,23.201,294700.0
2009-07-21 11:20:00,29.15,29.22,29.08,29.12,174400.0,23.201,23.2568,23.1453,23.1772,174400.0
2009-07-21 11:25:00,29.12,29.24,29.12,29.23,115800.0,23.1772,23.2727,23.1772,23.2647,115800.0
2009-07-21 11:30:00,29.25,29.27,29.06,29.17,225100.0,23.2806,23.2966,23.1294,23.217,225100.0
2009-07-21 11:35:00,29.17,29.2,29.09,29.12,152500.0,23.217,23.2408,23.1533,23.1772,152500.0
2009-07-21 11:40:00,29.13,29.14,29.0,29.01,135800.0,23.1851,23.1931,23.0817,23.0896,135800.0
2009-07-21 11:45:00,29.02,29.03,28.95,28.98,163500.0,23.0976,23.1055,23.0419,23.0657,163500.0
2009-07-21 11:50:00,28.97,29.02,28.91,28.93,166200.0,23.0578,23.0976,23.01,23.0259,166200.0
2009-07-21 11:55:00,28.93,28.95,28.84,28.9,235200.0,23.0259,23.0419,22.9543,23.0021,235200.0
2009-07-21 12:00:00,28.9,28.98,28.85,28.94,147100.0,23.0021,23.0657,22.9623,23.0339,147100.0
2009-07-21 12:05:00,28.94,28.95,28.85,28.93,125000.0,23.0339,23.0419,22.9623,23.0259,125000.0
2009-07-21 12:10:00,28.93,28.97,28.9,28.95,73800.0,23.0259,23.0578,23.0021,23.0419,73800.0
2009-07-21 12:15:00,28.95,28.97,28.9,28.94,93100.0,23.0419,23.0578,23.0021,23.0339,93100.0
2009-07-21 12:20:00,28.94,28.94,28.85,28.88,102900.0,23.0339,23.0339,22.9623,22.9861,102900.0
2009-07-21 12:25:00,28.88,29.02,28.88,29.01,184000.0,22.9861,23.0976,22.9861,23.0896,184000.0
2009-07-21 12:30:00,29.01,29.02,28.91,28.96,90600.0,23.0896,23.0976,23.01,23.0498,90600.0
2009-07-21 12:35:00,28.96,29.09,28.92,29.07,97400.0,23.0498,23.1533,23.018,23.1374,97400.0
2009-07-21 12:40:00,29.06,29.11,28.96,28.96,142500.0,23.1294,23.1692,23.0498,23.0498,142500.0
2009-07-21 12:45:00,28.96,28.99,28.92,28.94,73500.0,23.0498,23.0737,23.018,23.0339,73500.0
2009-07-21 12:50:00,28.93,28.94,28.88,28.88,123800.0,23.0259,23.0339,22.9861,22.9861,123800.0
2009-07-21 12:55:00,28.88,28.89,28.8,28.87,171400.0,22.9861,22.9941,22.9225,22.9782,171400.0
2009-07-21 13:00:00,28.86,28.88,28.77,28.82,196500.0,22.9702,22.9861,22.8986,22.9384,196500.0
2009-07-21 13:05:00,28.82,28.82,28.64,28.69,297700.0,22.9384,22.9384,22.7951,22.8349,297700.0
2009-07-21 13:10:00,28.71,28.84,28.69,28.84,179100.0,22.8508,22.9543,22.8349,22.9543,179100.0
2009-07-21 13:15:00,28.84,28.95,28.8,28.93,121600.0,22.9543,23.0419,22.9225,23.0259,121600.0
2009-07-21 13:20:00,28.93,28.94,28.83,28.91,121600.0,23.0259,23.0339,22.9463,23.01,121600.0
2009-07-21 13:25:00,28.92,29.01,28.92,28.98,114300.0,23.018,23.0896,23.018,23.0657,114300.0
2009-07-21 13:30:00,28.98,28.99,28.9,28.93,127300.0,23.0657,23.0737,23.0021,23.0259,127300.0
2009-07-21 13:35:00,28.92,28.95,28.88,28.94,126000.0,23.018,23.0419,22.9861,23.0339,126000.0
2009-07-21 13:40:00,28.95,29.04,28.91,28.94,177800.0,23.0419,23.1135,23.01,23.0339,177800.0
2009-07-21 13:45:00,28.95,29.04,28.94,29.0,127800.0,23.0419,23.1135,23.0339,23.0817,127800.0
2009-07-21 13:50:00,29.0,29.01,28.85,28.87,125400.0,23.0817,23.0896,22.9623,22.9782,125400.0
2009-07-21 13:55:00,28.86,28.89,28.83,28.87,92900.0,22.9702,22.9941,22.9463,22.9782,92900.0
2009-07-21 14:00:00,28.87,28.91,28.83,28.91,66800.0,22.9782,23.01,22.9463,23.01,66800.0
2009-07-21 14:05:00,28.9,28.95,28.85,28.9,129900.0,23.0021,23.0419,22.9623,23.0021,129900.0
2009-07-21 14:10:00,28.9,29.03,28.86,28.98,132100.0,23.0021,23.1055,22.9702,23.0657,132100.0
2009-07-21 14:15:00,28.98,29.09,28.98,29.03,206200.0,23.0657,23.1533,23.0657,23.1055,206200.0
2009-07-21 14:20:00,29.03,29.03,28.94,29.01,87800.0,23.1055,23.1055,23.0339,23.0896,87800.0
2009-07-21 14:25:00,29.02,29.02,28.93,28.97,67600.0,23.0976,23.0976,23.0259,23.0578,67600.0
2009-07-21 14:30:00,28.96,28.96,28.84,28.85,159200.0,23.0498,23.0498,22.9543,22.9623,159200.0
2009-07-21 14:35:00,28.86,29.02,28.86,28.97,81800.0,22.9702,23.0976,22.9702,23.0578,81800.0
2009-07-21 14:40:00,28.98,28.98,28.92,28.97,50600.0,23.0657,23.0657,23.018,23.0578,50600.0
2009-07-21 14:45:00,28.97,29.06,28.96,29.05,143700.0,23.0578,23.1294,23.0498,23.1214,143700.0
2009-07-21 14:50:00,29.06,29.15,29.05,29.11,163600.0,23.1294,23.201,23.1214,23.1692,163600.0
2009-07-21 14:55:00,29.11,29.22,29.09,29.22,147800.0,23.1692,23.2568,23.1533,23.2568,147800.0
2009-07-21 15:00:00,29.21,29.24,29.16,29.17,180800.0,23.2488,23.2727,23.209,23.217,180800.0
2009-07-21 15:05:00,29.17,29.22,29.16,29.2,156100.0,23.217,23.2568,23.209,23.2408,156100.0
2009-07-21 15:10:00,29.2,29.3,29.19,29.23,305000.0,23.2408,23.3204,23.2329,23.2647,305000.0
2009-07-21 15:15:00,29.23,29.27,29.17,29.26,99000.0,23.2647,23.2966,23.217,23.2886,99000.0
2009-07-21 15:20:00,29.25,29.25,29.18,29.21,132000.0,23.2806,23.2806,23.2249,23.2488,132000.0
2009-07-21 15:25:00,29.21,29.3,29.21,29.26,146800.0,23.2488,23.3204,23.2488,23.2886,146800.0
2009-07-21 15:30:00,29.26,29.28,29.12,29.18,187900.0,23.2886,23.3045,23.1772,23.2249,187900.0
2009-07-21 15:35:00,29.18,29.23,29.11,29.16,177700.0,23.2249,23.2647,23.1692,23.209,177700.0
2009-07-21 15:40:00,29.16,29.26,29.13,29.23,202400.0,23.209,23.2886,23.1851,23.2647,202400.0
2009-07-21 15:45:00,29.24,29.26,29.17,29.18,222300.0,23.2727,23.2886,23.217,23.2249,222300.0
2009-07-21 15:50:00,29.19,29.29,29.16,29.25,390100.0,23.2329,23.3125,23.209,23.2806,390100.0
2009-07-21 15:55:00,29.26,29.4,29.25,29.37,631200.0,23.2886,23.4,23.2806,23.3761,631200.0
2009-07-22 09:30:00,29.0,29.02,28.82,28.94,272000.0,23.0817,23.0976,22.9384,23.0339,272000.0
2009-07-22 09:35:00,28.94,29.13,28.83,28.88,433800.0,23.0339,23.1851,22.9463,22.9861,433800.0
2009-07-22 09:40:00,28.89,28.9,28.7,28.73,214800.0,22.9941,23.0021,22.8429,22.8668,214800.0
2009-07-22 09:45:00,28.73,28.9,28.73,28.86,187100.0,22.8668,23.0021,22.8668,22.9702,187100.0
2009-07-22 09:50:00,28.86,28.9,28.8,28.8,226800.0,22.9702,23.0021,22.9225,22.9225,226800.0
2009-07-22 09:55:00,28.81,28.82,28.66,28.74,218500.0,22.9304,22.9384,22.811,22.8747,218500.0
2009-07-22 10:00:00,28.75,28.89,28.73,28.73,259700.0,22.8827,22.9941,22.8668,22.8668,259700.0
2009-07-22 10:05:00,28.73,28.85,28.7,28.8,119000.0,22.8668,22.9623,22.8429,22.9225,119000.0
2009-07-22 10:10:00,28.8,28.81,28.71,28.73,81900.0,22.9225,22.9304,22.8508,22.8668,81900.0
2009-07-22 10:15:00,28.73,28.79,28.62,28.62,212300.0,22.8668,22.9145,22.7792,22.7792,212300.0
2009-07-22 10:20:00,28.63,28.68,28.57,28.61,223600.0,22.7872,22.827,22.7394,22.7712,223600.0
2009-07-22 10:25:00,28.62,28.65,28.58,28.65,265300.0,22.7792,22.8031,22.7474,22.8031,265300.0
2009-07-22 10:30:00,28.65,28.69,28.54,28.6,178000.0,22.8031,22.8349,22.7155,22.7633,178000.0
2009-07-22 10:35:00,28.61,28.68,28.53,28.54,127500.0,22.7712,22.827,22.7076,22.7155,127500.0
2009-07-22 10:40:00,28.54,28.62,28.53,28.54,114200.0,22.7155,22.7792,22.7076,22.7155,114200.0
2009-07-22 10:45:00,28.54,28.73,28.52,28.68,195000.0,22.7155,22.8668,22.6996,22.827,195000.0
2009-07-22 10:50:00,28.68,28.87,28.6,28.77,147100.0,22.827,22.9782,22.7633,22.8986,147100.0
2009-07-22 10:55:00,28.78,28.83,28.73,28.75,104600.0,22.9066,22.9463,22.8668,22.8827,104600.0
2009-07-22 11:00:00,28.75,28.85,28.69,28.83,71000.0,22.8827,22.9623,22.8349,22.9463,71000.0
2009-07-22 11:05:00,28.82,28.86,28.74,28.77,122900.0,22.9384,22.9702,22.8747,22.8986,122900.0
2009-07-22 11:10:00,28.76,28.8,28.67,28.68,81300.0,22.8906,22.9225,22.819,22.827,81300.0
2009-07-22 11:15:00,28.68,28.74,28.66,28.7,81900.0,22.827,22.8747,22.811,22.8429,81900.0
2009-07-22 11:20:00,28.7,28.72,28.64,28.65,64900.0,22.8429,22.8588,22.7951,22.8031,64900.0
2009-07-22 11:25:00,28.66,28.7,28.65,28.67,77800.0,22.811,22.8429,22.8031,22.819,77800.0
2009-07-22 11:30:00,28.67,28.7,28.66,28.69,48300.0,22.819,22.8429,22.811,22.8349,48300.0
2009-07-22 11:35:00,28.68,28.7,28.65,28.67,121700.0,22.827,22.8429,22.8031,22.819,121700.0
2009-07-22 11:40:00,28.67,28.76,28.67,28.71,108000.0,22.819,22.8906,22.819,22.8508,108000.0
2009-07-22 11:45:00,28.71,28.71,28.65,28.65,58300.0,22.8508,22.8508,22.8031,22.8031,58300.0
2009-07-22 11:50:00,28.65,28.69,28.62,28.62,79100.0,22.8031,22.8349,22.7792,22.7792,79100.0
2009-07-22 11:55:00,28.64,28.69,28.6,28.64,51100.0,22.7951,22.8349,22.7633,22.7951,51100.0
2009-07-22 12:00:00,28.65,28.7,28.65,28.66,25800.0,22.8031,22.8429,22.8031,22.811,25800.0
2009-07-22 12:05:00,28.66,28.74,28.66,28.71,68300.0,22.811,22.8747,22.811,22.8508,68300.0
2009-07-22 12:10:00,28.7,28.77,28.67,28.69,76500.0,22.8429,22.8986,22.819,22.8349,76500.0
2009-07-22 12:15:00,28.68,28.77,28.66,28.72,132700.0,22.827,22.8986,22.811,22.8588,132700.0
2009-07-22 12:20:00,28.71,28.97,28.71,28.94,268300.0,22.8508,23.0578,22.8508,23.0339,268300.0
2009-07-22 12:25:00,28.95,29.15,28.92,29.07,196500.0,23.0419,23.201,23.018,23.1374,196500.0
2009-07-22 12:30:00,29.07,29.09,28.93,29.03,108400.0,23.1374,23.1533,23.0259,23.1055,108400.0
2009-07-22 12:35:00,29.02,29.09,28.95,28.95,156600.0,23.0976,23.1533,23.0419,23.0419,156600.0
2009-07-22 12:40:00,28.95,29.03,28.95,29.01,62000.0,23.0419,23.1055,23.0419,23.0896,62000.0
2009-07-22 12:45:00,28.99,29.07,28.89,29.01,91900.0,23.0737,23.1374,22.9941,23.0896,91900.0
2009-07-22 12:50:00,29.02,29.04,28.91,28.91,78300.0,23.0976,23.1135,23.01,23.01,78300.0
2009-07-22 12:55:00,28.92,28.99,28.85,28.88,59700.0,23.018,23.0737,22.9623,22.9861,59700.0
2009-07-22 13:00:00,28.88,28.92,28.83,28.9,125200.0,22.9861,23.018,22.9463,23.0021,125200.0
2009-07-22 13:05:00,28.9,28.91,28.85,28.89,74100.0,23.0021,23.01,22.9623,22.9941,74100.0
2009-07-22 13:10:00,28.89,28.91,28.85,28.89,51800.0,22.9941,23.01,22.9623,22.9941,51800.0
2009-07-22 13:15:00,28.91,28.97,28.83,28.91,176300.0,23.01,23.0578,22.9463,23.01,176300.0
2009-07-22 13:20:00,28.91,28.93,28.82,28.83,108300.0,23.01,23.0259,22.9384,22.9463,108300.0
2009-07-22 13:25:00,28.82,28.89,28.79,28.89,159300.0,22.9384,22.9941,22.9145,22.9941,159300.0
2009-07-22 13:30:00,28.87,28.93,28.79,28.84,148700.0,22.9782,23.0259,22.9145,22.9543,148700.0
2009-07-22 13:35:00,28.84,28.91,28.83,28.9,67100.0,22.9543,23.01,22.9463,23.0021,67100.0
2009-07-22 13:40:00,28.89,28.93,28.81,28.82,51800.0,22.9941,23.0259,22.9304,22.9384,51800.0
2009-07-22 13:45:00,28.82,28.95,28.81,28.9,80000.0,22.9384,23.0419,22.9304,23.0021,80000.0
2009-07-22 13:50:00,28.9,29.03,28.88,28.94,147800.0,23.0021,23.1055,22.9861,23.0339,147800.0
2009-07-22 13:55:00,28.93,29.07,28.92,29.06,114500.0,23.0259,23.1374,23.018,23.1294,114500.0
2009-07-22 14:00:00,29.06,29.1,28.93,28.97,142400.0,23.1294,23.1612,23.0259,23.0578,142400.0
2009-07-22 14:05:00,28.98,29.04,28.88,28.91,144600.0,23.0657,23.1135,22.9861,23.01,144600.0
2009-07-22 14:10:00,28.92,28.97,28.88,28.96,76100.0,23.018,23.0578,22.9861,23.0498,76100.0
2009-07-22 14:15:00,28.95,29.0,28.87,28.87,98400.0,23.0419,23.0817,22.9782,22.9782,98400.0
2009-07-22 14:20:00,28.86,28.87,28.77,28.81,110800.0,22.9702,22.9782,22.8986,22.9304,110800.0
2009-07-22 14:25:00,28.81,28.82,28.69,28.72,320700.0,22.9304,22.9384,22.8349,22.8588,320700.0
2009-07-22 14:30:00,28.73,28.78,28.7,28.77,187500.0,22.8668,22.9066,22.8429,22.8986,187500.0
2009-07-22 14:35:00,28.77,28.78,28.66,28.7,151100.0,22.8986,22.9066,22.811,22.8429,151100.0
2009-07-22 14:40:00,28.7,28.8,28.69,28.74,155900.0,22.8429,22.9225,22.8349,22.8747,155900.0
2009-07-22 14:45:00,28.74,28.75,28.7,28.7,73500.0,22.8747,22.8827,22.8429,22.8429,73500.0
2009-07-22 14:50:00,28.72,28.77,28.7,28.72,83100.0,22.8588,22.8986,22.8429,22.8588,83100.0
2009-07-22 14:55:00,28.72,28.81,28.72,28.81,155700.0,22.8588,22.9304,22.8588,22.9304,155700.0
2009-07-22 15:00:00,28.82,28.9,28.82,28.88,74400.0,22.9384,23.0021,22.9384,22.9861,74400.0
2009-07-22 15:05:00,28.89,28.94,28.81,28.82,217000.0,22.9941,23.0339,22.9304,22.9384,217000.0
2009-07-22 15:10:00,28.83,28.84,28.69,28.7,264700.0,22.9463,22.9543,22.8349,22.8429,264700.0
2009-07-22 15:15:00,28.69,28.71,28.54,28.67,244600.0,22.8349,22.8508,22.7155,22.819,244600.0
2009-07-22 15:20:00,28.66,28.72,28.64,28.68,161100.0,22.811,22.8588,22.7951,22.827,161100.0
2009-07-22 15:25:00,28.68,28.75,28.56,28.73,208300.0,22.827,22.8827,22.7314,22.8668,208300.0
2009-07-22 15:30:00,28.72,28.81,28.72,28.78,141400.0,22.8588,22.9304,22.8588,22.9066,141400.0
2009-07-22 15:35:00,28.78,28.78,28.73,28.75,121400.0,22.9066,22.9066,22.8668,22.8827,121400.0
2009-07-22 15:40:00,28.76,28.82,28.7,28.78,384500.0,22.8906,22.9384,22.8429,22.9066,384500.0
2009-07-22 15:45:00,28.77,28.9,28.72,28.75,254400.0,22.8986,23.0021,22.8588,22.8827,254400.0
2009-07-22 15:50:00,28.75,28.82,28.69,28.81,357700.0,22.8827,22.9384,22.8349,22.9304,357700.0
2009-07-22 15:55:00,28.82,28.86,28.75,28.76,432200.0,22.9384,22.9702,22.8827,22.8906,432200.0
2009-07-23 09:30:00,28.97,29.0,28.7,28.76,271600.0,23.0578,23.0817,22.8429,22.8906,271600.0
2009-07-23 09:35:00,28.77,28.88,28.62,28.88,378900.0,22.8986,22.9861,22.7792,22.9861,378900.0
2009-07-23 09:40:00,28.88,28.98,28.77,28.89,251400.0,22.9861,23.0657,22.8986,22.9941,251400.0
2009-07-23 09:45:00,28.89,29.24,28.89,29.23,367900.0,22.9941,23.2727,22.9941,23.2647,367900.0
2009-07-23 09:50:00,29.23,29.23,29.12,29.22,355300.0,23.2647,23.2647,23.1772,23.2568,355300.0
2009-07-23 09:55:00,29.22,29.44,29.18,29.27,421700.0,23.2568,23.4319,23.2249,23.2966,421700.0
2009-07-23 10:00:00,29.25,29.3,29.03,29.15,287000.0,23.2806,23.3204,23.1055,23.201,287000.0
2009-07-23 10:05:00,29.14,29.34,29.08,29.31,634700.0,23.1931,23.3523,23.1453,23.3284,634700.0
2009-07-23 10:10:00,29.3,29.32,29.07,29.07,305800.0,23.3204,23.3363,23.1374,23.1374,305800.0
2009-07-23 10:15:00,29.07,29.25,29.07,29.14,250300.0,23.1374,23.2806,23.1374,23.1931,250300.0
2009-07-23 10:20:00,29.14,29.2,29.06,29.09,173800.0,23.1931,23.2408,23.1294,23.1533,173800.0
2009-07-23 10:25:00,29.09,29.16,28.92,28.94,230400.0,23.1533,23.209,23.018,23.0339,230400.0
2009-07-23 10:30:00,28.95,29.04,28.83,29.01,351200.0,23.0419,23.1135,22.9463,23.0896,351200.0
2009-07-23 10:35:00,29.01,29.08,28.93,29.08,239300.0,23.0896,23.1453,23.0259,23.1453,239300.0
2009-07-23 10:40:00,29.08,29.15,29.0,29.04,130900.0,23.1453,23.201,23.0817,23.1135,130900.0
2009-07-23 10:45:00,29.05,29.17,29.04,29.11,226000.0,23.1214,23.217,23.1135,23.1692,226000.0
2009-07-23 10:50:00,29.12,29.14,28.98,29.03,104200.0,23.1772,23.1931,23.0657,23.1055,104200.0
2009-07-23 10:55:00,29.05,29.15,29.05,29.11,146800.0,23.1214,23.201,23.1214,23.1692,146800.0
2009-07-23 11:00:00,29.12,29.25,29.08,29.2,181100.0,23.1772,23.2806,23.1453,23.2408,181100.0
2009-07-23 11:05:00,29.2,29.22,29.1,29.11,121900.0,23.2408,23.2568,23.1612,23.1692,121900.0
2009-07-23 11:10:00,29.12,29.24,29.11,29.19,158600.0,23.1772,23.2727,23.1692,23.2329,158600.0
2009-07-23 11:15:00,29.19,29.25,29.07,29.08,176900.0,23.2329,23.2806,23.1374,23.1453,176900.0
2009-07-23 11:20:00,29.08,29.18,29.05,29.11,117800.0,23.1453,23.2249,23.1214,23.1692,117800.0
2009-07-23 11:25:00,29.1,29.18,29.05,29.14,112700.0,23.1612,23.2249,23.1214,23.1931,112700.0
2009-07-23 11:30:00,29.14,29.16,29.08,29.14,112800.0,23.1931,23.209,23.1453,23.1931,112800.0
2009-07-23 11:35:00,29.16,29.21,29.12,29.14,128100.0,23.209,23.2488,23.1772,23.1931,128100.0
2009-07-23 11:40:00,29.14,29.22,29.12,29.14,117100.0,23.1931,23.2568,23.1772,23.1931,117100.0
2009-07-23 11:45:00,29.14,29.19,29.12,29.17,73700.0,23.1931,23.2329,23.1772,23.217,73700.0
2009-07-23 11:50:00,29.17,29.25,29.17,29.21,115800.0,23.217,23.2806,23.217,23.2488,115800.0
2009-07-23 11:55:00,29.21,29.25,29.08,29.1,130700.0,23.2488,23.2806,23.1453,23.1612,130700.0
2009-07-23 12:00:00,29.1,29.15,29.08,29.12,148400.0,23.1612,23.201,23.1453,23.1772,148400.0
2009-07-23 12:05:00,29.11,29.2,29.1,29.17,90900.0,23.1692,23.2408,23.1612,23.217,90900.0
2009-07-23 12:10:00,29.16,29.22,29.14,29.19,82500.0,23.209,23.2568,23.1931,23.2329,82500.0
2009-07-23 12:15:00,29.18,29.2,29.15,29.2,104500.0,23.2249,23.2408,23.201,23.2408,104500.0
2009-07-23 12:20:00,29.2,29.24,29.15,29.23,84700.0,23.2408,23.2727,23.201,23.2647,84700.0
2009-07-23 12:25:00,29.23,29.25,29.15,29.25,119900.0,23.2647,23.2806,23.201,23.2806,119900.0
2009-07-23 12:30:00,29.24,29.27,29.22,29.25,85800.0,23.2727,23.2966,23.2568,23.2806,85800.0
2009-07-23 12:35:00,29.26,29.37,29.25,29.37,129100.0,23.2886,23.3761,23.2806,23.3761,129100.0
2009-07-23 12:40:00,29.36,29.48,29.36,29.47,175300.0,23.3682,23.4637,23.3682,23.4557,175300.0
2009-07-23 12:45:00,29.47,29.63,29.46,29.59,250600.0,23.4557,23.5831,23.4478,23.5512,250600.0
2009-07-23 12:50:00,29.58,29.59,29.5,29.55,164800.0,23.5433,23.5512,23.4796,23.5194,164800.0
2009-07-23 12:55:00,29.56,29.67,29.53,29.66,237100.0,23.5274,23.6149,23.5035,23.607,237100.0
2009-07-23 13:00:00,29.66,29.68,29.5,29.52,202900.0,23.607,23.6229,23.4796,23.4955,202900.0
2009-07-23 13:05:00,29.52,29.55,29.49,29.5,75000.0,23.4955,23.5194,23.4717,23.4796,75000.0
2009-07-23 13:10:00,29.49,29.6,29.46,29.56,103900.0,23.4717,23.5592,23.4478,23.5274,103900.0
2009-07-23 13:15:00,29.55,29.58,29.5,29.58,62900.0,23.5194,23.5433,23.4796,23.5433,62900.0
2009-07-23 13:20:00,29.57,29.61,29.54,29.6,126900.0,23.5353,23.5672,23.5114,23.5592,126900.0
2009-07-23 13:25:00,29.6,29.7,29.56,29.59,212600.0,23.5592,23.6388,23.5274,23.5512,212600.0
2009-07-23 13:30:00,29.58,29.67,29.58,29.66,82300.0,23.5433,23.6149,23.5433,23.607,82300.0
2009-07-23 13:35:00,29.67,29.8,29.64,29.73,147700.0,23.6149,23.7184,23.591,23.6627,147700.0
2009-07-23 13:40:00,29.72,29.8,29.72,29.72,99600.0,23.6547,23.7184,23.6547,23.6547,99600.0
2009-07-23 13:45:00,29.72,29.73,29.64,29.65,133300.0,23.6547,23.6627,23.591,23.599,133300.0
2009-07-23 13:50:00,29.64,29.73,29.61,29.7,112100.0,23.591,23.6627,23.5672,23.6388,112100.0
2009-07-23 13:55:00,29.7,29.73,29.66,29.72,87300.0,23.6388,23.6627,23.607,23.6547,87300.0
2009-07-23 14:00:00,29.71,29.76,29.68,29.73,221500.0,23.6468,23.6866,23.6229,23.6627,221500.0
2009-07-23 14:05:00,29.74,29.75,29.65,29.67,116300.0,23.6706,23.6786,23.599,23.6149,116300.0
2009-07-23 14:10:00,29.67,29.74,29.66,29.74,81100.0,23.6149,23.6706,23.607,23.6706,81100.0
2009-07-23 14:15:00,29.74,29.8,29.69,29.8,148700.0,23.6706,23.7184,23.6308,23.7184,148700.0
2009-07-23 14:20:00,29.79,29.81,29.75,29.77,129400.0,23.7104,23.7263,23.6786,23.6945,129400.0
2009-07-23 14:25:00,29.77,29.9,29.76,29.84,165000.0,23.6945,23.798,23.6866,23.7502,165000.0
2009-07-23 14:30:00,29.84,29.9,29.8,29.86,214900.0,23.7502,23.798,23.7184,23.7661,214900.0
2009-07-23 14:35:00,29.86,29.93,29.83,29.9,240100.0,23.7661,23.8219,23.7423,23.798,240100.0
2009-07-23 14:40:00,29.9,29.95,29.86,29.92,204300.0,23.798,23.8378,23.7661,23.8139,204300.0
2009-07-23 14:45:00,29.92,29.97,29.92,29.94,188500.0,23.8139,23.8537,23.8139,23.8298,188500.0
2009-07-23 14:50:00,29.94,29.96,29.89,29.93,182400.0,23.8298,23.8457,23.79,23.8219,182400.0
2009-07-23 14:55:00,29.93,29.99,29.93,29.95,211600.0,23.8219,23.8696,23.8219,23.8378,211600.0
2009-07-23 15:00:00,29.96,30.0,29.95,29.99,202000.0,23.8457,23.8776,23.8378,23.8696,202000.0
2009-07-23 15:05:00,29.99,29.99,29.78,29.81,433100.0,23.8696,23.8696,23.7025,23.7263,433100.0
2009-07-23 15:10:00,29.81,29.89,29.78,29.82,381600.0,23.7263,23.79,23.7025,23.7343,381600.0
2009-07-23 15:15:00,29.81,29.85,29.74,29.76,317900.0,23.7263,23.7582,23.6706,23.6866,317900.0
2009-07-23 15:20:00,29.76,29.77,29.71,29.75,352100.0,23.6866,23.6945,23.6468,23.6786,352100.0
2009-07-23 15:25:00,29.75,29.75,29.63,29.64,202900.0,23.6786,23.6786,23.5831,23.591,202900.0
2009-07-23 15:30:00,29.64,29.65,29.56,29.59,366400.0,23.591,23.599,23.5274,23.5512,366400.0
2009-07-23 15:35:00,29.59,29.61,29.5,29.52,389900.0,23.5512,23.5672,23.4796,23.4955,389900.0
2009-07-23 15:40:00,29.52,29.58,29.44,29.53,765200.0,23.4955,23.5433,23.4319,23.5035,765200.0
2009-07-23 15:45:00,29.53,29.53,29.3,29.33,760500.0,23.5035,23.5035,23.3204,23.3443,760500.0
2009-07-23 15:50:00,29.32,29.43,29.31,29.39,729100.0,23.3363,23.4239,23.3284,23.3921,729100.0
2009-07-23 15:55:00,29.38,29.5,29.35,29.42,1212700.0,23.3841,23.4796,23.3602,23.4159,1212700.0
2009-07-24 09:30:00,28.58,29.0,28.37,28.99,1001100.0,22.7474,23.0817,22.5802,23.0737,1001100.0
2009-07-24 09:35:00,28.99,29.07,28.68,28.85,702500.0,23.0737,23.1374,22.827,22.9623,702500.0
2009-07-24 09:40:00,28.85,29.36,28.85,29.12,689800.0,22.9623,23.3682,22.9623,23.1772,689800.0
2009-07-24 09:45:00,29.13,29.19,28.65,28.66,424000.0,23.1851,23.2329,22.8031,22.811,424000.0
2009-07-24 09:50:00,28.67,28.67,28.22,28.5,761800.0,22.819,22.819,22.4608,22.6837,761800.0
2009-07-24 09:55:00,28.49,28.51,28.3,28.32,679800.0,22.6757,22.6917,22.5245,22.5404,679800.0
2009-07-24 10:00:00,28.3,28.33,28.09,28.32,918500.0,22.5245,22.5484,22.3574,22.5404,918500.0
2009-07-24 10:05:00,28.33,28.64,28.32,28.56,576500.0,22.5484,22.7951,22.5404,22.7314,576500.0
2009-07-24 10:10:00,28.56,28.79,28.53,28.66,432200.0,22.7314,22.9145,22.7076,22.811,432200.0
2009-07-24 10:15:00,28.65,28.87,28.64,28.74,385400.0,22.8031,22.9782,22.7951,22.8747,385400.0
2009-07-24 10:20:00,28.74,28.8,28.61,28.78,292800.0,22.8747,22.9225,22.7712,22.9066,292800.0
2009-07-24 10:25:00,28.78,29.08,28.78,29.03,356800.0,22.9066,23.1453,22.9066,23.1055,356800.0
2009-07-24 10:30:00,29.03,29.04,28.96,28.99,347600.0,23.1055,23.1135,23.0498,23.0737,347600.0
2009-07-24 10:35:00,28.98,29.02,28.91,28.98,397500.0,23.0657,23.0976,23.01,23.0657,397500.0
2009-07-24 10:40:00,28.99,29.18,28.94,28.94,650300.0,23.0737,23.2249,23.0339,23.0339,650300.0
2009-07-24 10:45:00,28.94,29.04,28.93,29.0,391800.0,23.0339,23.1135,23.0259,23.0817,391800.0
2009-07-24 10:50:00,29.0,29.05,28.97,28.97,366000.0,23.0817,23.1214,23.0578,23.0578,366000.0
2009-07-24 10:55:00,28.97,29.0,28.76,28.81,475200.0,23.0578,23.0817,22.8906,22.9304,475200.0
2009-07-24 11:00:00,28.81,29.03,28.8,29.02,309300.0,22.9304,23.1055,22.9225,23.0976,309300.0
2009-07-24 11:05:00,29.01,29.05,28.98,28.99,244900.0,23.0896,23.1214,23.0657,23.0737,244900.0
2009-07-24 11:10:00,28.98,29.09,28.98,29.07,429700.0,23.0657,23.1533,23.0657,23.1374,429700.0
2009-07-24 11:15:00,29.07,29.23,29.07,29.15,418500.0,23.1374,23.2647,23.1374,23.201,418500.0
2009-07-24 11:20:00,29.16,29.27,29.12,29.25,372700.0,23.209,23.2966,23.1772,23.2806,372700.0
2009-07-24 11:25:00,29.25,29.44,29.25,29.4,538300.0,23.2806,23.4319,23.2806,23.4,538300.0
2009-07-24 11:30:00,29.41,29.48,29.34,29.45,489100.0,23.408,23.4637,23.3523,23.4398,489100.0
2009-07-24 11:35:00,29.44,29.63,29.43,29.54,735300.0,23.4319,23.5831,23.4239,23.5114,735300.0
2009-07-24 11:40:00,29.53,29.67,29.5,29.56,616400.0,23.5035,23.6149,23.4796,23.5274,616400.0
2009-07-24 11:45:00,29.56,29.67,29.55,29.65,568700.0,23.5274,23.6149,23.5194,23.599,568700.0
2009-07-24 11:50:00,29.66,29.74,29.64,29.69,438400.0,23.607,23.6706,23.591,23.6308,438400.0
2009-07-24 11:55:00,29.69,29.84,29.69,29.78,662000.0,23.6308,23.7502,23.6308,23.7025,662000.0
2009-07-24 12:00:00,29.79,29.85,29.78,29.81,547300.0,23.7104,23.7582,23.7025,23.7263,547300.0
2009-07-24 12:05:00,29.81,29.82,29.68,29.77,365000.0,23.7263,23.7343,23.6229,23.6945,365000.0
2009-07-24 12:10:00,29.77,29.78,29.65,29.66,475900.0,23.6945,23.7025,23.599,23.607,475900.0
2009-07-24 12:15:00,29.68,29.71,29.53,29.54,197300.0,23.6229,23.6468,23.5035,23.5114,197300.0
2009-07-24 12:20:00,29.54,29.59,29.43,29.5,293100.0,23.5114,23.5512,23.4239,23.4796,293100.0
2009-07-24 12:25:00,29.51,29.54,29.49,29.51,110100.0,23.4876,23.5114,23.4717,23.4876,110100.0
2009-07-24 12:30:00,29.51,29.52,29.46,29.48,169400.0,23.4876,23.4955,23.4478,23.4637,169400.0
2009-07-24 12:35:00,29.48,29.52,29.47,29.5,256100.0,23.4637,23.4955,23.4557,23.4796,256100.0
2009-07-24 12:40:00,29.5,29.52,29.48,29.5,444800.0,23.4796,23.4955,23.4637,23.4796,444800.0
2009-07-24 12:45:00,29.5,29.55,29.5,29.51,221100.0,23.4796,23.5194,23.4796,23.4876,221100.0
2009-07-24 12:50:00,29.51,29.6,29.51,29.57,278500.0,23.4876,23.5592,23.4876,23.5353,278500.0
2009-07-24 12:55:00,29.56,29.6,29.41,29.46,167900.0,23.5274,23.5592,23.408,23.4478,167900.0
2009-07-24 13:00:00,29.46,29.47,29.32,29.33,475900.0,23.4478,23.4557,23.3363,23.3443,475900.0
2009-07-24 13:05:00,29.32,29.34,29.16,29.22,415900.0,23.3363,23.3523,23.209,23.2568,415900.0
2009-07-24 13:10:00,29.23,29.32,29.22,29.3,289100.0,23.2647,23.3363,23.2568,23.3204,289100.0
2009-07-24 13:15:00,29.3,29.4,29.29,29.3,220400.0,23.3204,23.4,23.3125,23.3204,220400.0
2009-07-24 13:20:00,29.3,29.31,29.26,29.3,375100.0,23.3204,23.3284,23.2886,23.3204,375100.0
2009-07-24 13:25:00,29.3,29.35,29.25,29.31,162700.0,23.3204,23.3602,23.2806,23.3284,162700.0
2009-07-24 13:30:00,29.31,29.49,29.31,29.4,504500.0,23.3284,23.4717,23.3284,23.4,504500.0
2009-07-24 13:35:00,29.4,29.43,29.36,29.41,206500.0,23.4,23.4239,23.3682,23.408,206500.0
2009-07-24 13:40:00,29.43,29.47,29.37,29.4,287900.0,23.4239,23.4557,23.3761,23.4,287900.0
2009-07-24 13:45:00,29.4,29.43,29.3,29.39,246100.0,23.4,23.4239,23.3204,23.3921,246100.0
2009-07-24 13:50:00,29.38,29.48,29.36,29.41,240700.0,23.3841,23.4637,23.3682,23.408,240700.0
2009-07-24 13:55:00,29.42,29.46,29.4,29.45,101400.0,23.4159,23.4478,23.4,23.4398,101400.0
2009-07-24 14:00:00,29.45,29.55,29.43,29.53,267600.0,23.4398,23.5194,23.4239,23.5035,267600.0
2009-07-24 14:05:00,29.53,29.6,29.48,29.52,261300.0,23.5035,23.5592,23.4637,23.4955,261300.0
2009-07-24 14:10:00,29.53,29.53,29.47,29.52,150000.0,23.5035,23.5035,23.4557,23.4955,150000.0
2009-07-24 14:15:00,29.53,29.54,29.47,29.49,203000.0,23.5035,23.5114,23.4557,23.4717,203000.0
2009-07-24 14:20:00,29.48,29.5,29.44,29.47,236800.0,23.4637,23.4796,23.4319,23.4557,236800.0
2009-07-24 14:25:00,29.47,29.49,29.46,29.48,143400.0,23.4557,23.4717,23.4478,23.4637,143400.0
2009-07-24 14:30:00,29.48,29.5,29.36,29.4,335400.0,23.4637,23.4796,23.3682,23.4,335400.0
2009-07-24 14:35:00,29.4,29.41,29.32,29.32,150800.0,23.4,23.408,23.3363,23.3363,150800.0
2009-07-24 14:40:00,29.33,29.46,29.32,29.45,113700.0,23.3443,23.4478,23.3363,23.4398,113700.0
2009-07-24 14:45:00,29.45,29.51,29.41,29.41,296400.0,23.4398,23.4876,23.408,23.408,296400.0
2009-07-24 14:50:00,29.41,29.43,29.34,29.4,322100.0,23.408,23.4239,23.3523,23.4,322100.0
2009-07-24 14:55:00,29.41,29.48,29.4,29.47,166000.0,23.408,23.4637,23.4,23.4557,166000.0
2009-07-24 15:00:00,29.47,29.53,29.43,29.5,309400.0,23.4557,23.5035,23.4239,23.4796,309400.0
2009-07-24 15:05:00,29.5,29.51,29.39,29.46,173700.0,23.4796,23.4876,23.3921,23.4478,173700.0
2009-07-24 15:10:00,29.46,29.53,29.45,29.47,272800.0,23.4478,23.5035,23.4398,23.4557,272800.0
2009-07-24 15:15:00,29.48,29.52,29.41,29.44,182800.0,23.4637,23.4955,23.408,23.4319,182800.0
2009-07-24 15:20:00,29.44,29.57,29.42,29.56,507200.0,23.4319,23.5353,23.4159,23.5274,507200.0
2009-07-24 15:25:00,29.56,29.66,29.51,29.53,539000.0,23.5274,23.607,23.4876,23.5035,539000.0
2009-07-24 15:30:00,29.52,29.53,29.36,29.42,506900.0,23.4955,23.5035,23.3682,23.4159,506900.0
2009-07-24 15:35:00,29.41,29.5,29.39,29.46,512700.0,23.408,23.4796,23.3921,23.4478,512700.0
2009-07-24 15:40:00,29.47,29.62,29.46,29.62,564300.0,23.4557,23.5751,23.4478,23.5751,564300.0
2009-07-24 15:45:00,29.62,29.68,29.5,29.59,644700.0,23.5751,23.6229,23.4796,23.5512,644700.0
2009-07-24 15:50:00,29.59,29.63,29.51,29.55,476100.0,23.5512,23.5831,23.4876,23.5194,476100.0
2009-07-24 15:55:00,29.54,29.61,29.45,29.52,1127500.0,23.5114,23.5672,23.4398,23.4955,1127500.0
2009-07-27 09:30:00,29.49,29.49,29.21,29.36,221600.0,23.4717,23.4717,23.2488,23.3682,221600.0
2009-07-27 09:35:00,29.35,29.44,29.21,29.4,469200.0,23.3602,23.4319,23.2488,23.4,469200.0
2009-07-27 09:40:00,29.4,29.47,29.34,29.46,276700.0,23.4,23.4557,23.3523,23.4478,276700.0
2009-07-27 09:45:00,29.45,29.56,29.41,29.53,255100.0,23.4398,23.5274,23.408,23.5035,255100.0
2009-07-27 09:50:00,29.53,29.6,29.35,29.35,319400.0,23.5035,23.5592,23.3602,23.3602,319400.0
2009-07-27 09:55:00,29.34,29.4,29.23,29.4,282900.0,23.3523,23.4,23.2647,23.4,282900.0
2009-07-27 10:00:00,29.41,29.51,29.36,29.39,592000.0,23.408,23.4876,23.3682,23.3921,592000.0
2009-07-27 10:05:00,29.39,29.45,29.3,29.31,259500.0,23.3921,23.4398,23.3204,23.3284,259500.0
2009-07-27 10:10:00,29.31,29.35,29.04,29.09,392100.0,23.3284,23.3602,23.1135,23.1533,392100.0
2009-07-27 10:15:00,29.09,29.35,29.09,29.31,266200.0,23.1533,23.3602,23.1533,23.3284,266200.0
2009-07-27 10:20:00,29.31,29.37,29.26,29.32,214100.0,23.3284,23.3761,23.2886,23.3363,214100.0
2009-07-27 10:25:00,29.32,29.37,29.2,29.2,261800.0,23.3363,23.3761,23.2408,23.2408,261800.0
2009-07-27 10:30:00,29.2,29.25,29.16,29.21,327500.0,23.2408,23.2806,23.209,23.2488,327500.0
2009-07-27 10:35:00,29.21,29.23,29.09,29.17,240400.0,23.2488,23.2647,23.1533,23.217,240400.0
2009-07-27 10:40:00,29.17,29.18,29.14,29.15,172400.0,23.217,23.2249,23.1931,23.201,172400.0
2009-07-27 10:45:00,29.15,29.22,29.14,29.22,174700.0,23.201,23.2568,23.1931,23.2568,174700.0
2009-07-27 10:50:00,29.23,29.23,29.17,29.2,121800.0,23.2647,23.2647,23.217,23.2408,121800.0
2009-07-27 10:55:00,29.2,29.21,29.14,29.17,165100.0,23.2408,23.2488,23.1931,23.217,165100.0
2009-07-27 11:00:00,29.16,29.23,29.15,29.2,218000.0,23.209,23.2647,23.201,23.2408,218000.0
2009-07-27 11:05:00,29.2,29.28,29.15,29.28,125200.0,23.2408,23.3045,23.201,23.3045,125200.0
2009-07-27 11:10:00,29.28,29.3,29.24,29.29,99600.0,23.3045,23.3204,23.2727,23.3125,99600.0
2009-07-27 11:15:00,29.28,29.31,29.23,29.25,99200.0,23.3045,23.3284,23.2647,23.2806,99200.0
2009-07-27 11:20:00,29.25,29.32,29.24,29.24,168000.0,23.2806,23.3363,23.2727,23.2727,168000.0
2009-07-27 11:25:00,29.26,29.26,29.17,29.22,206600.0,23.2886,23.2886,23.217,23.2568,206600.0
2009-07-27 11:30:00,29.22,29.4,29.2,29.38,213400.0,23.2568,23.4,23.2408,23.3841,213400.0
2009-07-27 11:35:00,29.39,29.45,29.35,29.43,192900.0,23.3921,23.4398,23.3602,23.4239,192900.0
2009-07-27 11:40:00,29.43,29.46,29.4,29.43,152800.0,23.4239,23.4478,23.4,23.4239,152800.0
2009-07-27 11:45:00,29.44,29.51,29.43,29.5,93300.0,23.4319,23.4876,23.4239,23.4796,93300.0
2009-07-27 11:50:00,29.5,29.51,29.49,29.49,185200.0,23.4796,23.4876,23.4717,23.4717,185200.0
2009-07-27 11:55:00,29.5,29.5,29.32,29.34,247100.0,23.4796,23.4796,23.3363,23.3523,247100.0
2009-07-27 12:00:00,29.34,29.38,29.3,29.35,115400.0,23.3523,23.3841,23.3204,23.3602,115400.0
2009-07-27 12:05:00,29.35,29.36,29.31,29.34,113700.0,23.3602,23.3682,23.3284,23.3523,113700.0
2009-07-27 12:10:00,29.33,29.35,29.28,29.3,82700.0,23.3443,23.3602,23.3045,23.3204,82700.0
2009-07-27 12:15:00,29.31,29.34,29.28,29.33,120600.0,23.3284,23.3523,23.3045,23.3443,120600.0
2009-07-27 12:20:00,29.33,29.41,29.28,29.41,82700.0,23.3443,23.408,23.3045,23.408,82700.0
2009-07-27 12:25:00,29.41,29.41,29.32,29.37,117500.0,23.408,23.408,23.3363,23.3761,117500.0
2009-07-27 12:30:00,29.37,29.41,29.3,29.34,123200.0,23.3761,23.408,23.3204,23.3523,123200.0
2009-07-27 12:35:00,29.33,29.4,29.33,29.38,80700.0,23.3443,23.4,23.3443,23.3841,80700.0
2009-07-27 12:40:00,29.39,29.42,29.3,29.3,133200.0,23.3921,23.4159,23.3204,23.3204,133200.0
2009-07-27 12:45:00,29.3,29.33,29.28,29.31,95500.0,23.3204,23.3443,23.3045,23.3284,95500.0
2009-07-27 12:50:00,29.31,29.39,29.3,29.3,105900.0,23.3284,23.3921,23.3204,23.3204,105900.0
2009-07-27 12:55:00,29.3,29.32,29.29,29.3,91400.0,23.3204,23.3363,23.3125,23.3204,91400.0
2009-07-27 13:00:00,29.31,29.34,29.29,29.31,140200.0,23.3284,23.3523,23.3125,23.3284,140200.0
2009-07-27 13:05:00,29.32,29.38,29.3,29.32,64200.0,23.3363,23.3841,23.3204,23.3363,64200.0
2009-07-27 13:10:00,29.33,29.35,29.3,29.33,63400.0,23.3443,23.3602,23.3204,23.3443,63400.0
2009-07-27 13:15:00,29.32,29.36,29.3,29.31,80100.0,23.3363,23.3682,23.3204,23.3284,80100.0
2009-07-27 13:20:00,29.32,29.33,29.21,29.21,136100.0,23.3363,23.3443,23.2488,23.2488,136100.0
2009-07-27 13:25:00,29.21,29.21,29.06,29.06,232600.0,23.2488,23.2488,23.1294,23.1294,232600.0
2009-07-27 13:30:00,29.06,29.07,28.91,28.91,403100.0,23.1294,23.1374,23.01,23.01,403100.0
2009-07-27 13:35:00,28.91,28.97,28.9,28.93,244000.0,23.01,23.0578,23.0021,23.0259,244000.0
2009-07-27 13:40:00,28.93,29.0,28.92,28.95,181600.0,23.0259,23.0817,23.018,23.0419,181600.0
2009-07-27 13:45:00,28.94,29.06,28.93,29.05,154000.0,23.0339,23.1294,23.0259,23.1214,154000.0
2009-07-27 13:50:00,29.05,29.08,28.93,28.97,330000.0,23.1214,23.1453,23.0259,23.0578,330000.0
2009-07-27 13:55:00,28.97,29.04,28.96,29.0,172800.0,23.0578,23.1135,23.0498,23.0817,172800.0
2009-07-27 14:00:00,29.02,29.03,28.96,28.97,122600.0,23.0976,23.1055,23.0498,23.0578,122600.0
2009-07-27 14:05:00,28.96,29.0,28.95,28.99,144300.0,23.0498,23.0817,23.0419,23.0737,144300.0
2009-07-27 14:10:00,28.99,29.03,28.98,29.0,119000.0,23.0737,23.1055,23.0657,23.0817,119000.0
2009-07-27 14:15:00,29.0,29.03,28.97,28.98,163700.0,23.0817,23.1055,23.0578,23.0657,163700.0
2009-07-27 14:20:00,28.98,28.99,28.95,28.97,152200.0,23.0657,23.0737,23.0419,23.0578,152200.0
2009-07-27 14:25:00,28.97,28.99,28.92,28.98,208900.0,23.0578,23.0737,23.018,23.0657,208900.0
2009-07-27 14:30:00,28.97,29.0,28.94,28.96,86600.0,23.0578,23.0817,23.0339,23.0498,86600.0
2009-07-27 14:35:00,28.96,29.03,28.96,28.99,208400.0,23.0498,23.1055,23.0498,23.0737,208400.0
2009-07-27 14:40:00,28.99,29.0,28.86,28.9,334300.0,23.0737,23.0817,22.9702,23.0021,334300.0
2009-07-27 14:45:00,28.9,28.92,28.85,28.85,367600.0,23.0021,23.018,22.9623,22.9623,367600.0
2009-07-27 14:50:00,28.85,28.86,28.64,28.64,675600.0,22.9623,22.9702,22.7951,22.7951,675600.0
2009-07-27 14:55:00,28.63,28.67,28.57,28.62,392400.0,22.7872,22.819,22.7394,22.7792,392400.0
2009-07-27 15:00:00,28.63,28.63,28.39,28.39,870400.0,22.7872,22.7872,22.5961,22.5961,870400.0
2009-07-27 15:05:00,28.39,28.44,28.29,28.33,885000.0,22.5961,22.6359,22.5166,22.5484,885000.0
2009-07-27 15:10:00,28.33,28.54,28.26,28.52,641900.0,22.5484,22.7155,22.4927,22.6996,641900.0
2009-07-27 15:15:00,28.52,28.56,28.39,28.41,520800.0,22.6996,22.7314,22.5961,22.6121,520800.0
2009-07-27 15:20:00,28.42,28.42,28.34,28.36,304800.0,22.62,22.62,22.5563,22.5723,304800.0
2009-07-27 15:25:00,28.36,28.44,28.17,28.21,859300.0,22.5723,22.6359,22.421,22.4529,859300.0
2009-07-27 15:30:00,28.2,28.25,28.11,28.19,779700.0,22.4449,22.4847,22.3733,22.437,779700.0
2009-07-27 15:35:00,28.19,28.23,28.13,28.2,448200.0,22.437,22.4688,22.3892,22.4449,448200.0
2009-07-27 15:40:00,28.2,28.26,28.14,28.19,640600.0,22.4449,22.4927,22.3972,22.437,640600.0
2009-07-27 15:45:00,28.19,28.21,28.13,28.2,659500.0,22.437,22.4529,22.3892,22.4449,659500.0
2009-07-27 15:50:00,28.19,28.31,28.19,28.3,799800.0,22.437,22.5325,22.437,22.5245,799800.0
2009-07-27 15:55:00,28.3,28.44,28.29,28.41,1129900.0,22.5245,22.6359,22.5166,22.6121,1129900.0
2009-07-28 09:30:00,28.0,28.03,27.76,27.84,601100.0,22.2857,22.3096,22.0947,22.1584,601100.0
2009-07-28 09:35:00,27.84,27.91,27.7,27.87,476900.0,22.1584,22.2141,22.047,22.1823,476900.0
2009-07-28 09:40:00,27.87,27.89,27.63,27.73,386600.0,22.1823,22.1982,21.9912,22.0708,386600.0
2009-07-28 09:45:00,27.74,27.87,27.69,27.84,265200.0,22.0788,22.1823,22.039,22.1584,265200.0
2009-07-28 09:50:00,27.84,27.96,27.8,27.91,291000.0,22.1584,22.2539,22.1265,22.2141,291000.0
2009-07-28 09:55:00,27.91,28.03,27.88,27.96,288200.0,22.2141,22.3096,22.1902,22.2539,288200.0
2009-07-28 10:00:00,27.98,27.99,27.65,27.69,608700.0,22.2698,22.2778,22.0072,22.039,608700.0
2009-07-28 10:05:00,27.68,27.77,27.65,27.74,379900.0,22.031,22.1027,22.0072,22.0788,379900.0
2009-07-28 10:10:00,27.73,27.79,27.58,27.62,472800.0,22.0708,22.1186,21.9514,21.9833,472800.0
2009-07-28 10:15:00,27.62,27.65,27.5,27.58,490200.0,21.9833,22.0072,21.8878,21.9514,490200.0
2009-07-28 10:20:00,27.58,27.62,27.43,27.45,684800.0,21.9514,21.9833,21.8321,21.848,684800.0
2009-07-28 10:25:00,27.46,27.57,27.46,27.53,262700.0,21.8559,21.9435,21.8559,21.9117,262700.0
2009-07-28 10:30:00,27.54,27.65,27.52,27.6,226700.0,21.9196,22.0072,21.9037,21.9674,226700.0
2009-07-28 10:35:00,27.59,27.75,27.56,27.75,231200.0,21.9594,22.0868,21.9355,22.0868,231200.0
2009-07-28 10:40:00,27.75,27.75,27.64,27.71,172200.0,22.0868,22.0868,21.9992,22.0549,172200.0
2009-07-28 10:45:00,27.7,27.77,27.65,27.77,276700.0,22.047,22.1027,22.0072,22.1027,276700.0
2009-07-28 10:50:00,27.76,27.8,27.71,27.78,152500.0,22.0947,22.1265,22.0549,22.1106,152500.0
2009-07-28 10:55:00,27.77,27.87,27.75,27.84,145800.0,22.1027,22.1823,22.0868,22.1584,145800.0
2009-07-28 11:00:00,27.84,27.86,27.73,27.74,215300.0,22.1584,22.1743,22.0708,22.0788,215300.0
2009-07-28 11:05:00,27.75,27.8,27.74,27.75,158100.0,22.0868,22.1265,22.0788,22.0868,158100.0
2009-07-28 11:10:00,27.75,27.75,27.61,27.64,126000.0,22.0868,22.0868,21.9753,21.9992,126000.0
2009-07-28 11:15:00,27.63,27.63,27.55,27.6,178400.0,21.9912,21.9912,21.9276,21.9674,178400.0
2009-07-28 11:20:00,27.6,27.63,27.56,27.57,182100.0,21.9674,21.9912,21.9355,21.9435,182100.0
2009-07-28 11:25:00,27.57,27.57,27.48,27.5,160000.0,21.9435,21.9435,21.8719,21.8878,160000.0
2009-07-28 11:30:00,27.48,27.54,27.45,27.46,134500.0,21.8719,21.9196,21.848,21.8559,134500.0
2009-07-28 11:35:00,27.45,27.5,27.38,27.49,217200.0,21.848,21.8878,21.7923,21.8798,217200.0
2009-07-28 11:40:00,27.49,27.53,27.45,27.46,136300.0,21.8798,21.9117,21.848,21.8559,136300.0
2009-07-28 11:45:00,27.45,27.5,27.44,27.46,95400.0,21.848,21.8878,21.84,21.8559,95400.0
2009-07-28 11:50:00,27.45,27.52,27.45,27.5,118600.0,21.848,21.9037,21.848,21.8878,118600.0
2009-07-28 11:55:00,27.49,27.51,27.45,27.45,124400.0,21.8798,21.8957,21.848,21.848,124400.0
2009-07-28 12:00:00,27.45,27.46,27.4,27.45,93800.0,21.848,21.8559,21.8082,21.848,93800.0
2009-07-28 12:05:00,27.44,27.45,27.41,27.44,105500.0,21.84,21.848,21.8161,21.84,105500.0
2009-07-28 12:10:00,27.44,27.5,27.43,27.49,136200.0,21.84,21.8878,21.8321,21.8798,136200.0
2009-07-28 12:15:00,27.49,27.51,27.45,27.5,142100.0,21.8798,21.8957,21.848,21.8878,142100.0
2009-07-28 12:20:00,27.5,27.5,27.42,27.42,162400.0,21.8878,21.8878,21.8241,21.8241,162400.0
2009-07-28 12:25:00,27.41,27.43,27.36,27.38,246900.0,21.8161,21.8321,21.7763,21.7923,246900.0
2009-07-28 12:30:00,27.39,27.41,27.38,27.39,180900.0,21.8002,21.8161,21.7923,21.8002,180900.0
2009-07-28 12:35:00,27.39,27.42,27.38,27.39,145800.0,21.8002,21.8241,21.7923,21.8002,145800.0
2009-07-28 12:40:00,27.38,27.39,27.31,27.31,119400.0,21.7923,21.8002,21.7365,21.7365,119400.0
2009-07-28 12:45:00,27.31,27.34,27.29,27.3,144100.0,21.7365,21.7604,21.7206,21.7286,144100.0
2009-07-28 12:50:00,27.3,27.31,27.26,27.26,171400.0,21.7286,21.7365,21.6968,21.6968,171400.0
2009-07-28 12:55:00,27.27,27.28,27.23,27.26,269200.0,21.7047,21.7127,21.6729,21.6968,269200.0
2009-07-28 13:00:00,27.26,27.27,27.21,27.22,242600.0,21.6968,21.7047,21.657,21.6649,242600.0
2009-07-28 13:05:00,27.23,27.24,27.13,27.18,390100.0,21.6729,21.6808,21.5933,21.6331,390100.0
2009-07-28 13:10:00,27.19,27.25,27.18,27.22,334300.0,21.641,21.6888,21.6331,21.6649,334300.0
2009-07-28 13:15:00,27.22,27.25,27.17,27.18,174200.0,21.6649,21.6888,21.6251,21.6331,174200.0
2009-07-28 13:20:00,27.19,27.21,27.16,27.2,216200.0,21.641,21.657,21.6172,21.649,216200.0
2009-07-28 13:25:00,27.19,27.21,27.16,27.16,190600.0,21.641,21.657,21.6172,21.6172,190600.0
2009-07-28 13:30:00,27.17,27.2,27.11,27.11,142200.0,21.6251,21.649,21.5774,21.5774,142200.0
2009-07-28 13:35:00,27.11,27.19,27.1,27.18,260700.0,21.5774,21.641,21.5694,21.6331,260700.0
2009-07-28 13:40:00,27.19,27.19,27.15,27.16,146500.0,21.641,21.641,21.6092,21.6172,146500.0
2009-07-28 13:45:00,27.15,27.24,27.14,27.19,164100.0,21.6092,21.6808,21.6012,21.641,164100.0
2009-07-28 13:50:00,27.2,27.36,27.18,27.35,210900.0,21.649,21.7763,21.6331,21.7684,210900.0
2009-07-28 13:55:00,27.35,27.42,27.35,27.38,211100.0,21.7684,21.8241,21.7684,21.7923,211100.0
2009-07-28 14:00:00,27.37,27.43,27.32,27.43,155200.0,21.7843,21.8321,21.7445,21.8321,155200.0
2009-07-28 14:05:00,27.43,27.5,27.41,27.5,180700.0,21.8321,21.8878,21.8161,21.8878,180700.0
2009-07-28 14:10:00,27.5,27.51,27.45,27.48,146800.0,21.8878,21.8957,21.848,21.8719,146800.0
2009-07-28 14:15:00,27.48,27.55,27.48,27.48,136900.0,21.8719,21.9276,21.8719,21.8719,136900.0
2009-07-28 14:20:00,27.49,27.59,27.48,27.54,151800.0,21.8798,21.9594,21.8719,21.9196,151800.0
2009-07-28 14:25:00,27.56,27.59,27.53,27.59,133400.0,21.9355,21.9594,21.9117,21.9594,133400.0
2009-07-28 14:30:00,27.59,27.75,27.59,27.67,229200.0,21.9594,22.0868,21.9594,22.0231,229200.0
2009-07-28 14:35:00,27.66,27.73,27.65,27.68,204200.0,22.0151,22.0708,22.0072,22.031,204200.0
2009-07-28 14:40:00,27.68,27.7,27.49,27.49,389400.0,22.031,22.047,21.8798,21.8798,389400.0
2009-07-28 14:45:00,27.49,27.56,27.47,27.47,201100.0,21.8798,21.9355,21.8639,21.8639,201100.0
2009-07-28 14:50:00,27.47,27.51,27.41,27.46,231600.0,21.8639,21.8957,21.8161,21.8559,231600.0
2009-07-28 14:55:00,27.45,27.46,27.42,27.44,108500.0,21.848,21.8559,21.8241,21.84,108500.0
2009-07-28 15:00:00,27.45,27.46,27.36,27.41,158500.0,21.848,21.8559,21.7763,21.8161,158500.0
2009-07-28 15:05:00,27.4,27.46,27.33,27.38,220200.0,21.8082,21.8559,21.7525,21.7923,220200.0
2009-07-28 15:10:00,27.38,27.5,27.38,27.48,179300.0,21.7923,21.8878,21.7923,21.8719,179300.0
2009-07-28 15:15:00,27.47,27.54,27.41,27.41,236400.0,21.8639,21.9196,21.8161,21.8161,236400.0
2009-07-28 15:20:00,27.41,27.52,27.39,27.47,185900.0,21.8161,21.9037,21.8002,21.8639,185900.0
2009-07-28 15:25:00,27.47,27.54,27.45,27.51,162600.0,21.8639,21.9196,21.848,21.8957,162600.0
2009-07-28 15:30:00,27.51,27.65,27.5,27.64,336000.0,21.8957,22.0072,21.8878,21.9992,336000.0
2009-07-28 15:35:00,27.65,27.65,27.52,27.52,249000.0,22.0072,22.0072,21.9037,21.9037,249000.0
2009-07-28 15:40:00,27.53,27.66,27.5,27.64,259100.0,21.9117,22.0151,21.8878,21.9992,259100.0
2009-07-28 15:45:00,27.65,27.71,27.61,27.62,360300.0,22.0072,22.0549,21.9753,21.9833,360300.0
2009-07-28 15:50:00,27.63,27.71,27.61,27.65,350200.0,21.9912,22.0549,21.9753,22.0072,350200.0
2009-07-28 15:55:00,27.65,27.71,27.64,27.68,582500.0,22.0072,22.0549,21.9992,22.031,582500.0
2009-07-29 09:30:00,27.38,27.85,27.38,27.74,367400.0,21.7923,22.1663,21.7923,22.0788,367400.0
2009-07-29 09:35:00,27.74,27.85,27.53,27.83,223500.0,22.0788,22.1663,21.9117,22.1504,223500.0
2009-07-29 09:40:00,27.83,27.9,27.6,27.88,273900.0,22.1504,22.2061,21.9674,22.1902,273900.0
2009-07-29 09:45:00,27.88,27.95,27.85,27.88,209900.0,22.1902,22.2459,22.1663,22.1902,209900.0
2009-07-29 09:50:00,27.89,27.91,27.76,27.78,159400.0,22.1982,22.2141,22.0947,22.1106,159400.0
2009-07-29 09:55:00,27.78,28.0,27.75,27.94,187400.0,22.1106,22.2857,22.0868,22.238,187400.0
2009-07-29 10:00:00,27.95,28.0,27.88,27.99,135100.0,22.2459,22.2857,22.1902,22.2778,135100.0
2009-07-29 10:05:00,27.98,28.02,27.91,27.96,239400.0,22.2698,22.3017,22.2141,22.2539,239400.0
2009-07-29 10:10:00,27.96,27.98,27.92,27.98,258700.0,22.2539,22.2698,22.2221,22.2698,258700.0
2009-07-29 10:15:00,27.98,28.02,27.93,28.0,280700.0,22.2698,22.3017,22.23,22.2857,280700.0
2009-07-29 10:20:00,28.0,28.1,27.96,27.97,262500.0,22.2857,22.3653,22.2539,22.2619,262500.0
2009-07-29 10:25:00,27.98,28.05,27.94,27.97,231200.0,22.2698,22.3255,22.238,22.2619,231200.0
2009-07-29 10:30:00,27.97,28.0,27.88,27.95,229700.0,22.2619,22.2857,22.1902,22.2459,229700.0
2009-07-29 10:35:00,27.95,27.95,27.88,27.88,133600.0,22.2459,22.2459,22.1902,22.1902,133600.0
2009-07-29 10:40:00,27.88,27.94,27.86,27.9,132700.0,22.1902,22.238,22.1743,22.2061,132700.0
2009-07-29 10:45:00,27.9,28.02,27.88,28.0,182700.0,22.2061,22.3017,22.1902,22.2857,182700.0
2009-07-29 10:50:00,27.99,28.03,27.94,27.98,164400.0,22.2778,22.3096,22.238,22.2698,164400.0
2009-07-29 10:55:00,27.97,27.98,27.91,27.97,110000.0,22.2619,22.2698,22.2141,22.2619,110000.0
2009-07-29 11:00:00,27.98,28.02,27.94,27.94,100200.0,22.2698,22.3017,22.238,22.238,100200.0
2009-07-29 11:05:00,27.95,28.0,27.94,28.0,91900.0,22.2459,22.2857,22.238,22.2857,91900.0
2009-07-29 11:10:00,28.0,28.01,27.93,27.93,125000.0,22.2857,22.2937,22.23,22.23,125000.0
2009-07-29 11:15:00,27.93,28.0,27.93,27.96,128200.0,22.23,22.2857,22.23,22.2539,128200.0
2009-07-29 11:20:00,27.96,27.97,27.79,27.8,196600.0,22.2539,22.2619,22.1186,22.1265,196600.0
2009-07-29 11:25:00,27.79,27.81,27.75,27.78,176700.0,22.1186,22.1345,22.0868,22.1106,176700.0
2009-07-29 11:30:00,27.77,27.77,27.71,27.73,213100.0,22.1027,22.1027,22.0549,22.0708,213100.0
2009-07-29 11:35:00,27.73,27.75,27.65,27.67,151900.0,22.0708,22.0868,22.0072,22.0231,151900.0
2009-07-29 11:40:00,27.67,27.83,27.62,27.83,145300.0,22.0231,22.1504,21.9833,22.1504,145300.0
2009-07-29 11:45:00,27.83,27.91,27.82,27.86,88100.0,22.1504,22.2141,22.1425,22.1743,88100.0
2009-07-29 11:50:00,27.87,27.88,27.81,27.83,102900.0,22.1823,22.1902,22.1345,22.1504,102900.0
2009-07-29 11:55:00,27.83,27.94,27.81,27.91,100900.0,22.1504,22.238,22.1345,22.2141,100900.0
2009-07-29 12:00:00,27.9,27.97,27.9,27.97,97700.0,22.2061,22.2619,22.2061,22.2619,97700.0
2009-07-29 12:05:00,27.97,27.98,27.91,27.94,56700.0,22.2619,22.2698,22.2141,22.238,56700.0
2009-07-29 12:10:00,27.94,27.94,27.85,27.86,70000.0,22.238,22.238,22.1663,22.1743,70000.0
2009-07-29 12:15:00,27.85,27.88,27.83,27.87,118700.0,22.1663,22.1902,22.1504,22.1823,118700.0
2009-07-29 12:20:00,27.88,27.92,27.84,27.85,184600.0,22.1902,22.2221,22.1584,22.1663,184600.0
2009-07-29 12:25:00,27.85,28.0,27.85,27.99,284800.0,22.1663,22.2857,22.1663,22.2778,284800.0
2009-07-29 12:30:00,27.99,28.0,27.92,27.95,165100.0,22.2778,22.2857,22.2221,22.2459,165100.0
2009-07-29 12:35:00,27.94,28.01,27.94,27.95,235700.0,22.238,22.2937,22.238,22.2459,235700.0
2009-07-29 12:40:00,27.95,27.96,27.86,27.87,167300.0,22.2459,22.2539,22.1743,22.1823,167300.0
2009-07-29 12:45:00,27.88,27.91,27.85,27.91,82400.0,22.1902,22.2141,22.1663,22.2141,82400.0
2009-07-29 12:50:00,27.91,27.92,27.87,27.89,57100.0,22.2141,22.2221,22.1823,22.1982,57100.0
2009-07-29 12:55:00,27.89,27.9,27.85,27.86,80300.0,22.1982,22.2061,22.1663,22.1743,80300.0
2009-07-29 13:00:00,27.86,27.89,27.75,27.86,247100.0,22.1743,22.1982,22.0868,22.1743,247100.0
2009-07-29 13:05:00,27.86,27.91,27.83,27.87,138000.0,22.1743,22.2141,22.1504,22.1823,138000.0
2009-07-29 13:10:00,27.86,27.9,27.82,27.87,98300.0,22.1743,22.2061,22.1425,22.1823,98300.0
2009-07-29 13:15:00,27.88,27.92,27.85,27.89,99500.0,22.1902,22.2221,22.1663,22.1982,99500.0
2009-07-29 13:20:00,27.89,27.93,27.86,27.89,95700.0,22.1982,22.23,22.1743,22.1982,95700.0
2009-07-29 13:25:00,27.89,27.9,27.83,27.87,130000.0,22.1982,22.2061,22.1504,22.1823,130000.0
2009-07-29 13:30:00,27.86,27.91,27.82,27.85,167900.0,22.1743,22.2141,22.1425,22.1663,167900.0
2009-07-29 13:35:00,27.86,27.9,27.85,27.89,129600.0,22.1743,22.2061,22.1663,22.1982,129600.0
2009-07-29 13:40:00,27.89,27.9,27.85,27.85,84300.0,22.1982,22.2061,22.1663,22.1663,84300.0
2009-07-29 13:45:00,27.86,27.87,27.8,27.8,155700.0,22.1743,22.1823,22.1265,22.1265,155700.0
2009-07-29 13:50:00,27.81,27.86,27.78,27.85,87700.0,22.1345,22.1743,22.1106,22.1663,87700.0
2009-07-29 13:55:00,27.85,27.87,27.83,27.87,88400.0,22.1663,22.1823,22.1504,22.1823,88400.0
2009-07-29 14:00:00,27.87,27.91,27.83,27.87,144400.0,22.1823,22.2141,22.1504,22.1823,144400.0
2009-07-29 14:05:00,27.87,27.89,27.8,27.8,178300.0,22.1823,22.1982,22.1265,22.1265,178300.0
2009-07-29 14:10:00,27.8,27.87,27.79,27.86,118800.0,22.1265,22.1823,22.1186,22.1743,118800.0
2009-07-29 14:15:00,27.87,27.92,27.83,27.89,117300.0,22.1823,22.2221,22.1504,22.1982,117300.0
2009-07-29 14:20:00,27.89,27.89,27.85,27.88,61900.0,22.1982,22.1982,22.1663,22.1902,61900.0
2009-07-29 14:25:00,27.89,27.99,27.88,27.96,113700.0,22.1982,22.2778,22.1902,22.2539,113700.0
2009-07-29 14:30:00,27.96,27.99,27.95,27.95,76100.0,22.2539,22.2778,22.2459,22.2459,76100.0
2009-07-29 14:35:00,27.96,27.97,27.92,27.96,73600.0,22.2539,22.2619,22.2221,22.2539,73600.0
2009-07-29 14:40:00,27.96,27.96,27.85,27.85,108500.0,22.2539,22.2539,22.1663,22.1663,108500.0
2009-07-29 14:45:00,27.85,27.92,27.85,27.9,69400.0,22.1663,22.2221,22.1663,22.2061,69400.0
2009-07-29 14:50:00,27.9,27.9,27.83,27.83,186100.0,22.2061,22.2061,22.1504,22.1504,186100.0
2009-07-29 14:55:00,27.82,27.82,27.77,27.78,103900.0,22.1425,22.1425,22.1027,22.1106,103900.0
2009-07-29 15:00:00,27.78,27.82,27.75,27.81,111700.0,22.1106,22.1425,22.0868,22.1345,111700.0
2009-07-29 15:05:00,27.81,27.84,27.75,27.76,145700.0,22.1345,22.1584,22.0868,22.0947,145700.0
2009-07-29 15:10:00,27.77,27.83,27.75,27.75,139600.0,22.1027,22.1504,22.0868,22.0868,139600.0
2009-07-29 15:15:00,27.75,27.77,27.69,27.74,137500.0,22.0868,22.1027,22.039,22.0788,137500.0
2009-07-29 15:20:00,27.74,27.8,27.73,27.76,112000.0,22.0788,22.1265,22.0708,22.0947,112000.0
2009-07-29 15:25:00,27.77,27.79,27.73,27.76,146300.0,22.1027,22.1186,22.0708,22.0947,146300.0
2009-07-29 15:30:00,27.76,27.78,27.66,27.67,236500.0,22.0947,22.1106,22.0151,22.0231,236500.0
2009-07-29 15:35:00,27.66,27.79,27.65,27.78,493500.0,22.0151,22.1186,22.0072,22.1106,493500.0
2009-07-29 15:40:00,27.78,27.79,27.7,27.72,339800.0,22.1106,22.1186,22.047,22.0629,339800.0
2009-07-29 15:45:00,27.72,27.8,27.72,27.77,263600.0,22.0629,22.1265,22.0629,22.1027,263600.0
2009-07-29 15:50:00,27.76,27.78,27.72,27.72,311200.0,22.0947,22.1106,22.0629,22.0629,311200.0
2009-07-29 15:55:00,27.73,27.79,27.72,27.79,457200.0,22.0708,22.1186,22.0629,22.1186,457200.0
2009-07-30 09:30:00,28.27,28.28,27.94,28.07,372600.0,22.5006,22.5086,22.238,22.3414,372600.0
2009-07-30 09:35:00,28.07,28.2,28.07,28.19,154200.0,22.3414,22.4449,22.3414,22.437,154200.0
2009-07-30 09:40:00,28.18,28.25,28.08,28.2,221400.0,22.429,22.4847,22.3494,22.4449,221400.0
2009-07-30 09:45:00,28.2,28.21,28.07,28.21,160300.0,22.4449,22.4529,22.3414,22.4529,160300.0
2009-07-30 09:50:00,28.21,28.43,28.19,28.38,444100.0,22.4529,22.628,22.437,22.5882,444100.0
2009-07-30 09:55:00,28.37,28.51,28.37,28.48,436500.0,22.5802,22.6917,22.5802,22.6678,436500.0
2009-07-30 10:00:00,28.47,28.54,28.36,28.37,428800.0,22.6598,22.7155,22.5723,22.5802,428800.0
2009-07-30 10:05:00,28.36,28.53,28.33,28.49,291500.0,22.5723,22.7076,22.5484,22.6757,291500.0
2009-07-30 10:10:00,28.49,28.54,28.48,28.5,493200.0,22.6757,22.7155,22.6678,22.6837,493200.0
2009-07-30 10:15:00,28.5,28.55,28.47,28.55,311000.0,22.6837,22.7235,22.6598,22.7235,311000.0
2009-07-30 10:20:00,28.55,28.6,28.44,28.45,209900.0,22.7235,22.7633,22.6359,22.6439,209900.0
2009-07-30 10:25:00,28.45,28.47,28.33,28.34,216700.0,22.6439,22.6598,22.5484,22.5563,216700.0
2009-07-30 10:30:00,28.34,28.52,28.31,28.48,308700.0,22.5563,22.6996,22.5325,22.6678,308700.0
2009-07-30 10:35:00,28.47,28.5,28.43,28.46,153300.0,22.6598,22.6837,22.628,22.6519,153300.0
2009-07-30 10:40:00,28.47,28.51,28.44,28.5,131200.0,22.6598,22.6917,22.6359,22.6837,131200.0
2009-07-30 10:45:00,28.5,28.53,28.47,28.5,140200.0,22.6837,22.7076,22.6598,22.6837,140200.0
2009-07-30 10:50:00,28.49,28.55,28.46,28.52,194800.0,22.6757,22.7235,22.6519,22.6996,194800.0
2009-07-30 10:55:00,28.52,28.58,28.5,28.58,197500.0,22.6996,22.7474,22.6837,22.7474,197500.0
2009-07-30 11:00:00,28.59,28.59,28.48,28.5,141900.0,22.7553,22.7553,22.6678,22.6837,141900.0
2009-07-30 11:05:00,28.51,28.52,28.4,28.42,141100.0,22.6917,22.6996,22.6041,22.62,141100.0
2009-07-30 11:10:00,28.42,28.58,28.42,28.56,111700.0,22.62,22.7474,22.62,22.7314,111700.0
2009-07-30 11:15:00,28.56,28.64,28.53,28.6,198000.0,22.7314,22.7951,22.7076,22.7633,198000.0
2009-07-30 11:20:00,28.61,28.64,28.57,28.58,304900.0,22.7712,22.7951,22.7394,22.7474,304900.0
2009-07-30 11:25:00,28.58,28.63,28.54,28.62,206200.0,22.7474,22.7872,22.7155,22.7792,206200.0
2009-07-30 11:30:00,28.61,28.77,28.61,28.77,210300.0,22.7712,22.8986,22.7712,22.8986,210300.0
2009-07-30 11:35:00,28.77,28.8,28.66,28.67,308900.0,22.8986,22.9225,22.811,22.819,308900.0
2009-07-30 11:40:00,28.67,28.68,28.5,28.53,162200.0,22.819,22.827,22.6837,22.7076,162200.0
2009-07-30 11:45:00,28.53,28.62,28.51,28.6,141300.0,22.7076,22.7792,22.6917,22.7633,141300.0
2009-07-30 11:50:00,28.6,28.63,28.55,28.55,72000.0,22.7633,22.7872,22.7235,22.7235,72000.0
2009-07-30 11:55:00,28.55,28.6,28.53,28.54,108200.0,22.7235,22.7633,22.7076,22.7155,108200.0
2009-07-30 12:00:00,28.55,28.62,28.54,28.57,150200.0,22.7235,22.7792,22.7155,22.7394,150200.0
2009-07-30 12:05:00,28.57,28.6,28.52,28.54,139600.0,22.7394,22.7633,22.6996,22.7155,139600.0
2009-07-30 12:10:00,28.54,28.55,28.51,28.54,102200.0,22.7155,22.7235,22.6917,22.7155,102200.0
2009-07-30 12:15:00,28.54,28.63,28.52,28.62,119600.0,22.7155,22.7872,22.6996,22.7792,119600.0
2009-07-30 12:20:00,28.62,28.63,28.58,28.61,110400.0,22.7792,22.7872,22.7474,22.7712,110400.0
2009-07-30 12:25:00,28.6,28.63,28.54,28.55,65000.0,22.7633,22.7872,22.7155,22.7235,65000.0
2009-07-30 12:30:00,28.56,28.64,28.56,28.58,99400.0,22.7314,22.7951,22.7314,22.7474,99400.0
2009-07-30 12:35:00,28.59,28.6,28.5,28.54,103400.0,22.7553,22.7633,22.6837,22.7155,103400.0
2009-07-30 12:40:00,28.54,28.62,28.51,28.52,78900.0,22.7155,22.7792,22.6917,22.6996,78900.0
2009-07-30 12:45:00,28.52,28.63,28.52,28.61,88500.0,22.6996,22.7872,22.6996,22.7712,88500.0
2009-07-30 12:50:00,28.6,28.6,28.52,28.53,60000.0,22.7633,22.7633,22.6996,22.7076,60000.0
2009-07-30 12:55:00,28.52,28.53,28.48,28.52,50300.0,22.6996,22.7076,22.6678,22.6996,50300.0
2009-07-30 13:00:00,28.52,28.68,28.5,28.59,209800.0,22.6996,22.827,22.6837,22.7553,209800.0
2009-07-30 13:05:00,28.59,28.62,28.55,28.58,175600.0,22.7553,22.7792,22.7235,22.7474,175600.0
2009-07-30 13:10:00,28.57,28.59,28.49,28.5,90500.0,22.7394,22.7553,22.6757,22.6837,90500.0
2009-07-30 13:15:00,28.51,28.55,28.48,28.5,97200.0,22.6917,22.7235,22.6678,22.6837,97200.0
2009-07-30 13:20:00,28.51,28.58,28.51,28.53,69500.0,22.6917,22.7474,22.6917,22.7076,69500.0
2009-07-30 13:25:00,28.53,28.59,28.53,28.54,46700.0,22.7076,22.7553,22.7076,22.7155,46700.0
2009-07-30 13:30:00,28.55,28.6,28.55,28.6,62600.0,22.7235,22.7633,22.7235,22.7633,62600.0
2009-07-30 13:35:00,28.6,28.6,28.58,28.59,28700.0,22.7633,22.7633,22.7474,22.7553,28700.0
2009-07-30 13:40:00,28.59,28.62,28.59,28.62,77000.0,22.7553,22.7792,22.7553,22.7792,77000.0
2009-07-30 13:45:00,28.62,28.65,28.58,28.58,90900.0,22.7792,22.8031,22.7474,22.7474,90900.0
2009-07-30 13:50:00,28.58,28.65,28.58,28.63,75900.0,22.7474,22.8031,22.7474,22.7872,75900.0
2009-07-30 13:55:00,28.62,28.63,28.47,28.49,97800.0,22.7792,22.7872,22.6598,22.6757,97800.0
2009-07-30 14:00:00,28.48,28.54,28.47,28.53,61500.0,22.6678,22.7155,22.6598,22.7076,61500.0
2009-07-30 14:05:00,28.53,28.54,28.41,28.44,120700.0,22.7076,22.7155,22.6121,22.6359,120700.0
2009-07-30 14:10:00,28.43,28.48,28.39,28.45,98300.0,22.628,22.6678,22.5961,22.6439,98300.0
2009-07-30 14:15:00,28.45,28.45,28.4,28.44,59400.0,22.6439,22.6439,22.6041,22.6359,59400.0
2009-07-30 14:20:00,28.44,28.48,28.4,28.47,74800.0,22.6359,22.6678,22.6041,22.6598,74800.0
2009-07-30 14:25:00,28.47,28.52,28.45,28.45,148000.0,22.6598,22.6996,22.6439,22.6439,148000.0
2009-07-30 14:30:00,28.45,28.51,28.44,28.47,107900.0,22.6439,22.6917,22.6359,22.6598,107900.0
2009-07-30 14:35:00,28.48,28.49,28.42,28.48,106900.0,22.6678,22.6757,22.62,22.6678,106900.0
2009-07-30 14:40:00,28.48,28.52,28.47,28.48,90500.0,22.6678,22.6996,22.6598,22.6678,90500.0
2009-07-30 14:45:00,28.48,28.51,28.47,28.47,40500.0,22.6678,22.6917,22.6598,22.6598,40500.0
2009-07-30 14:50:00,28.47,28.49,28.38,28.45,160700.0,22.6598,22.6757,22.5882,22.6439,160700.0
2009-07-30 14:55:00,28.45,28.49,28.41,28.42,84800.0,22.6439,22.6757,22.6121,22.62,84800.0
2009-07-30 15:00:00,28.42,28.52,28.42,28.49,125500.0,22.62,22.6996,22.62,22.6757,125500.0
2009-07-30 15:05:00,28.48,28.51,28.45,28.49,86400.0,22.6678,22.6917,22.6439,22.6757,86400.0
2009-07-30 15:10:00,28.49,28.51,28.43,28.44,105200.0,22.6757,22.6917,22.628,22.6359,105200.0
2009-07-30 15:15:00,28.43,28.47,28.42,28.47,125000.0,22.628,22.6598,22.62,22.6598,125000.0
2009-07-30 15:20:00,28.46,28.49,28.44,28.47,91300.0,22.6519,22.6757,22.6359,22.6598,91300.0
2009-07-30 15:25:00,28.47,28.47,28.36,28.44,124000.0,22.6598,22.6598,22.5723,22.6359,124000.0
2009-07-30 15:30:00,28.45,28.45,28.31,28.31,132000.0,22.6439,22.6439,22.5325,22.5325,132000.0
2009-07-30 15:35:00,28.31,28.32,28.22,28.27,245400.0,22.5325,22.5404,22.4608,22.5006,245400.0
2009-07-30 15:40:00,28.26,28.27,28.06,28.18,308900.0,22.4927,22.5006,22.3335,22.429,308900.0
2009-07-30 15:45:00,28.19,28.28,28.17,28.26,323900.0,22.437,22.5086,22.421,22.4927,323900.0
2009-07-30 15:50:00,28.26,28.34,28.18,28.2,349200.0,22.4927,22.5563,22.429,22.4449,349200.0
2009-07-30 15:55:00,28.19,28.24,28.15,28.17,617300.0,22.437,22.4768,22.4051,22.421,617300.0
2009-07-31 09:30:00,28.04,28.15,27.97,28.0,208900.0,22.3176,22.4051,22.2619,22.2857,208900.0
2009-07-31 09:35:00,28.03,28.12,28.01,28.03,209200.0,22.3096,22.3812,22.2937,22.3096,209200.0
2009-07-31 09:40:00,28.04,28.14,28.02,28.11,297400.0,22.3176,22.3972,22.3017,22.3733,297400.0
2009-07-31 09:45:00,28.11,28.18,28.08,28.1,212900.0,22.3733,22.429,22.3494,22.3653,212900.0
2009-07-31 09:50:00,28.1,28.18,28.05,28.13,177700.0,22.3653,22.429,22.3255,22.3892,177700.0
2009-07-31 09:55:00,28.13,28.16,27.96,28.01,218300.0,22.3892,22.4131,22.2539,22.2937,218300.0
2009-07-31 10:00:00,28.02,28.03,27.8,27.97,246600.0,22.3017,22.3096,22.1265,22.2619,246600.0
2009-07-31 10:05:00,27.97,28.0,27.81,27.97,252300.0,22.2619,22.2857,22.1345,22.2619,252300.0
2009-07-31 10:10:00,27.96,28.08,27.94,27.98,148800.0,22.2539,22.3494,22.238,22.2698,148800.0
2009-07-31 10:15:00,27.98,28.07,27.95,28.01,118500.0,22.2698,22.3414,22.2459,22.2937,118500.0
2009-07-31 10:20:00,28.01,28.17,28.0,28.17,163300.0,22.2937,22.421,22.2857,22.421,163300.0
2009-07-31 10:25:00,28.17,28.22,28.1,28.11,87400.0,22.421,22.4608,22.3653,22.3733,87400.0
2009-07-31 10:30:00,28.11,28.16,28.09,28.14,101000.0,22.3733,22.4131,22.3574,22.3972,101000.0
2009-07-31 10:35:00,28.14,28.19,28.11,28.12,105300.0,22.3972,22.437,22.3733,22.3812,105300.0
2009-07-31 10:40:00,28.12,28.25,28.08,28.25,108900.0,22.3812,22.4847,22.3494,22.4847,108900.0
2009-07-31 10:45:00,28.25,28.27,28.15,28.16,56700.0,22.4847,22.5006,22.4051,22.4131,56700.0
2009-07-31 10:50:00,28.16,28.19,28.11,28.13,41800.0,22.4131,22.437,22.3733,22.3892,41800.0
2009-07-31 10:55:00,28.14,28.17,28.08,28.1,87900.0,22.3972,22.421,22.3494,22.3653,87900.0
2009-07-31 11:00:00,28.1,28.14,28.09,28.13,108600.0,22.3653,22.3972,22.3574,22.3892,108600.0
2009-07-31 11:05:00,28.13,28.17,28.11,28.17,60600.0,22.3892,22.421,22.3733,22.421,60600.0
2009-07-31 11:10:00,28.16,28.23,28.16,28.21,62100.0,22.4131,22.4688,22.4131,22.4529,62100.0
2009-07-31 11:15:00,28.21,28.23,28.12,28.15,140000.0,22.4529,22.4688,22.3812,22.4051,140000.0
2009-07-31 11:20:00,28.15,28.2,28.14,28.17,154700.0,22.4051,22.4449,22.3972,22.421,154700.0
2009-07-31 11:25:00,28.17,28.23,28.16,28.16,100000.0,22.421,22.4688,22.4131,22.4131,100000.0
2009-07-31 11:30:00,28.16,28.18,28.09,28.16,73900.0,22.4131,22.429,22.3574,22.4131,73900.0
2009-07-31 11:35:00,28.17,28.25,28.17,28.24,60500.0,22.421,22.4847,22.421,22.4768,60500.0
2009-07-31 11:40:00,28.24,28.25,28.2,28.25,50800.0,22.4768,22.4847,22.4449,22.4847,50800.0
2009-07-31 11:45:00,28.24,28.26,28.16,28.18,57100.0,22.4768,22.4927,22.4131,22.429,57100.0
2009-07-31 11:50:00,28.18,28.26,28.18,28.24,47900.0,22.429,22.4927,22.429,22.4768,47900.0
2009-07-31 11:55:00,28.25,28.27,28.18,28.18,55200.0,22.4847,22.5006,22.429,22.429,55200.0
2009-07-31 12:00:00,28.19,28.22,28.11,28.11,86500.0,22.437,22.4608,22.3733,22.3733,86500.0
2009-07-31 12:05:00,28.11,28.14,28.08,28.12,86800.0,22.3733,22.3972,22.3494,22.3812,86800.0
2009-07-31 12:10:00,28.12,28.13,28.08,28.09,64100.0,22.3812,22.3892,22.3494,22.3574,64100.0
2009-07-31 12:15:00,28.09,28.09,28.03,28.07,54300.0,22.3574,22.3574,22.3096,22.3414,54300.0
2009-07-31 12:20:00,28.06,28.09,28.05,28.08,68600.0,22.3335,22.3574,22.3255,22.3494,68600.0
2009-07-31 12:25:00,28.08,28.13,28.08,28.1,72900.0,22.3494,22.3892,22.3494,22.3653,72900.0
2009-07-31 12:30:00,28.1,28.11,28.01,28.05,114500.0,22.3653,22.3733,22.2937,22.3255,114500.0
2009-07-31 12:35:00,28.05,28.05,27.97,28.0,62000.0,22.3255,22.3255,22.2619,22.2857,62000.0
2009-07-31 12:40:00,27.99,27.99,27.85,27.92,275700.0,22.2778,22.2778,22.1663,22.2221,275700.0
2009-07-31 12:45:00,27.92,27.94,27.88,27.91,56600.0,22.2221,22.238,22.1902,22.2141,56600.0
2009-07-31 12:50:00,27.9,27.91,27.84,27.88,98500.0,22.2061,22.2141,22.1584,22.1902,98500.0
2009-07-31 12:55:00,27.88,27.95,27.87,27.93,116000.0,22.1902,22.2459,22.1823,22.23,116000.0
2009-07-31 13:00:00,27.93,27.96,27.93,27.95,39900.0,22.23,22.2539,22.23,22.2459,39900.0
2009-07-31 13:05:00,27.95,27.97,27.91,27.96,62500.0,22.2459,22.2619,22.2141,22.2539,62500.0
2009-07-31 13:10:00,27.95,27.99,27.94,27.97,61400.0,22.2459,22.2778,22.238,22.2619,61400.0
2009-07-31 13:15:00,27.97,28.07,27.97,28.04,195900.0,22.2619,22.3414,22.2619,22.3176,195900.0
2009-07-31 13:20:00,28.04,28.08,28.03,28.06,46200.0,22.3176,22.3494,22.3096,22.3335,46200.0
2009-07-31 13:25:00,28.07,28.09,28.04,28.08,74400.0,22.3414,22.3574,22.3176,22.3494,74400.0
2009-07-31 13:30:00,28.09,28.12,28.06,28.07,85300.0,22.3574,22.3812,22.3335,22.3414,85300.0
2009-07-31 13:35:00,28.08,28.09,28.03,28.05,24700.0,22.3494,22.3574,22.3096,22.3255,24700.0
2009-07-31 13:40:00,28.04,28.12,28.03,28.08,61400.0,22.3176,22.3812,22.3096,22.3494,61400.0
2009-07-31 13:45:00,28.09,28.14,28.07,28.1,42400.0,22.3574,22.3972,22.3414,22.3653,42400.0
2009-07-31 13:50:00,28.1,28.12,28.06,28.07,37500.0,22.3653,22.3812,22.3335,22.3414,37500.0
2009-07-31 13:55:00,28.06,28.09,28.03,28.08,44900.0,22.3335,22.3574,22.3096,22.3494,44900.0
2009-07-31 14:00:00,28.08,28.11,28.07,28.11,42700.0,22.3494,22.3733,22.3414,22.3733,42700.0
2009-07-31 14:05:00,28.1,28.11,28.04,28.08,73300.0,22.3653,22.3733,22.3176,22.3494,73300.0
2009-07-31 14:10:00,28.08,28.17,28.08,28.16,159600.0,22.3494,22.421,22.3494,22.4131,159600.0
2009-07-31 14:15:00,28.17,28.18,28.11,28.13,42900.0,22.421,22.429,22.3733,22.3892,42900.0
2009-07-31 14:20:00,28.13,28.17,28.1,28.11,44600.0,22.3892,22.421,22.3653,22.3733,44600.0
2009-07-31 14:25:00,28.12,28.17,28.11,28.13,71100.0,22.3812,22.421,22.3733,22.3892,71100.0
2009-07-31 14:30:00,28.14,28.15,28.13,28.14,38500.0,22.3972,22.4051,22.3892,22.3972,38500.0
2009-07-31 14:35:00,28.15,28.16,28.05,28.07,117400.0,22.4051,22.4131,22.3255,22.3414,117400.0
2009-07-31 14:40:00,28.06,28.09,28.02,28.07,90300.0,22.3335,22.3574,22.3017,22.3414,90300.0
2009-07-31 14:45:00,28.07,28.1,28.03,28.09,56800.0,22.3414,22.3653,22.3096,22.3574,56800.0
2009-07-31 14:50:00,28.1,28.12,28.07,28.08,49700.0,22.3653,22.3812,22.3414,22.3494,49700.0
2009-07-31 14:55:00,28.08,28.11,28.05,28.09,51500.0,22.3494,22.3733,22.3255,22.3574,51500.0
2009-07-31 15:00:00,28.08,28.09,28.04,28.08,56000.0,22.3494,22.3574,22.3176,22.3494,56000.0
2009-07-31 15:05:00,28.08,28.12,28.07,28.11,98400.0,22.3494,22.3812,22.3414,22.3733,98400.0
2009-07-31 15:10:00,28.11,28.15,28.1,28.11,84200.0,22.3733,22.4051,22.3653,22.3733,84200.0
2009-07-31 15:15:00,28.12,28.17,28.1,28.15,117100.0,22.3812,22.421,22.3653,22.4051,117100.0
2009-07-31 15:20:00,28.15,28.25,28.15,28.22,138500.0,22.4051,22.4847,22.4051,22.4608,138500.0
2009-07-31 15:25:00,28.22,28.27,28.16,28.18,162200.0,22.4608,22.5006,22.4131,22.429,162200.0
2009-07-31 15:30:00,28.17,28.21,28.11,28.19,192100.0,22.421,22.4529,22.3733,22.437,192100.0
2009-07-31 15:35:00,28.18,28.2,28.12,28.13,159100.0,22.429,22.4449,22.3812,22.3892,159100.0
2009-07-31 15:40:00,28.14,28.14,28.07,28.08,315400.0,22.3972,22.3972,22.3414,22.3494,315400.0
2009-07-31 15:45:00,28.07,28.17,28.07,28.15,263400.0,22.3414,22.421,22.3414,22.4051,263400.0
2009-07-31 15:50:00,28.15,28.29,28.09,28.25,796200.0,22.4051,22.5166,22.3574,22.4847,796200.0
2009-07-31 15:55:00,28.25,28.39,28.22,28.33,1610400.0,22.4847,22.5961,22.4608,22.5484,1610400.0
2009-08-03 09:30:00,28.9,29.08,28.75,29.01,463400.0,23.0021,23.1453,22.8827,23.0896,463400.0
2009-08-03 09:35:00,29.01,29.09,28.9,29.04,314400.0,23.0896,23.1533,23.0021,23.1135,314400.0
2009-08-03 09:40:00,29.02,29.08,28.92,28.99,314700.0,23.0976,23.1453,23.018,23.0737,314700.0
2009-08-03 09:45:00,29.01,29.01,28.78,28.9,331300.0,23.0896,23.0896,22.9066,23.0021,331300.0
2009-08-03 09:50:00,28.91,28.93,28.71,28.76,390500.0,23.01,23.0259,22.8508,22.8906,390500.0
2009-08-03 09:55:00,28.77,28.81,28.73,28.8,112200.0,22.8986,22.9304,22.8668,22.9225,112200.0
2009-08-03 10:00:00,28.81,28.87,28.72,28.8,520300.0,22.9304,22.9782,22.8588,22.9225,520300.0
2009-08-03 10:05:00,28.8,28.86,28.73,28.75,286400.0,22.9225,22.9702,22.8668,22.8827,286400.0
2009-08-03 10:10:00,28.76,28.93,28.75,28.93,199100.0,22.8906,23.0259,22.8827,23.0259,199100.0
2009-08-03 10:15:00,28.93,28.98,28.8,28.84,208000.0,23.0259,23.0657,22.9225,22.9543,208000.0
2009-08-03 10:20:00,28.83,28.88,28.75,28.78,166900.0,22.9463,22.9861,22.8827,22.9066,166900.0
2009-08-03 10:25:00,28.78,28.83,28.76,28.77,101200.0,22.9066,22.9463,22.8906,22.8986,101200.0
2009-08-03 10:30:00,28.78,28.87,28.78,28.85,188400.0,22.9066,22.9782,22.9066,22.9623,188400.0
2009-08-03 10:35:00,28.85,28.87,28.81,28.87,143100.0,22.9623,22.9782,22.9304,22.9782,143100.0
2009-08-03 10:40:00,28.87,28.89,28.82,28.86,136700.0,22.9782,22.9941,22.9384,22.9702,136700.0
2009-08-03 10:45:00,28.86,28.87,28.81,28.85,128100.0,22.9702,22.9782,22.9304,22.9623,128100.0
2009-08-03 10:50:00,28.86,28.87,28.81,28.81,85700.0,22.9702,22.9782,22.9304,22.9304,85700.0
2009-08-03 10:55:00,28.81,28.83,28.66,28.67,205200.0,22.9304,22.9463,22.811,22.819,205200.0
2009-08-03 11:00:00,28.67,28.75,28.67,28.7,140000.0,22.819,22.8827,22.819,22.8429,140000.0
2009-08-03 11:05:00,28.71,28.74,28.69,28.71,192600.0,22.8508,22.8747,22.8349,22.8508,192600.0
2009-08-03 11:10:00,28.7,28.71,28.67,28.67,73500.0,22.8429,22.8508,22.819,22.819,73500.0
2009-08-03 11:15:00,28.67,28.68,28.6,28.68,170100.0,22.819,22.827,22.7633,22.827,170100.0
2009-08-03 11:20:00,28.67,28.7,28.6,28.69,165700.0,22.819,22.8429,22.7633,22.8349,165700.0
2009-08-03 11:25:00,28.69,28.72,28.62,28.65,120900.0,22.8349,22.8588,22.7792,22.8031,120900.0
2009-08-03 11:30:00,28.65,28.69,28.62,28.63,60500.0,22.8031,22.8349,22.7792,22.7872,60500.0
2009-08-03 11:35:00,28.63,28.67,28.62,28.66,65400.0,22.7872,22.819,22.7792,22.811,65400.0
2009-08-03 11:40:00,28.66,28.69,28.62,28.67,122300.0,22.811,22.8349,22.7792,22.819,122300.0
2009-08-03 11:45:00,28.67,28.67,28.6,28.6,82600.0,22.819,22.819,22.7633,22.7633,82600.0
2009-08-03 11:50:00,28.6,28.63,28.57,28.6,95300.0,22.7633,22.7872,22.7394,22.7633,95300.0
2009-08-03 11:55:00,28.61,28.62,28.58,28.59,79400.0,22.7712,22.7792,22.7474,22.7553,79400.0
2009-08-03 12:00:00,28.58,28.6,28.56,28.56,76600.0,22.7474,22.7633,22.7314,22.7314,76600.0
2009-08-03 12:05:00,28.57,28.6,28.57,28.59,48600.0,22.7394,22.7633,22.7394,22.7553,48600.0
2009-08-03 12:10:00,28.59,28.6,28.57,28.57,51800.0,22.7553,22.7633,22.7394,22.7394,51800.0
2009-08-03 12:15:00,28.57,28.6,28.52,28.53,141300.0,22.7394,22.7633,22.6996,22.7076,141300.0
2009-08-03 12:20:00,28.53,28.53,28.47,28.49,104500.0,22.7076,22.7076,22.6598,22.6757,104500.0
2009-08-03 12:25:00,28.48,28.54,28.46,28.46,166600.0,22.6678,22.7155,22.6519,22.6519,166600.0
2009-08-03 12:30:00,28.47,28.51,28.45,28.45,135900.0,22.6598,22.6917,22.6439,22.6439,135900.0
2009-08-03 12:35:00,28.45,28.47,28.35,28.46,199300.0,22.6439,22.6598,22.5643,22.6519,199300.0
2009-08-03 12:40:00,28.46,28.5,28.45,28.49,123300.0,22.6519,22.6837,22.6439,22.6757,123300.0
2009-08-03 12:45:00,28.5,28.57,28.5,28.55,82300.0,22.6837,22.7394,22.6837,22.7235,82300.0
2009-08-03 12:50:00,28.55,28.55,28.5,28.54,82400.0,22.7235,22.7235,22.6837,22.7155,82400.0
2009-08-03 12:55:00,28.54,28.6,28.5,28.6,80200.0,22.7155,22.7633,22.6837,22.7633,80200.0
2009-08-03 13:00:00,28.6,28.67,28.59,28.66,165900.0,22.7633,22.819,22.7553,22.811,165900.0
2009-08-03 13:05:00,28.66,28.68,28.64,28.66,128800.0,22.811,22.827,22.7951,22.811,128800.0
2009-08-03 13:10:00,28.66,28.66,28.61,28.62,137300.0,22.811,22.811,22.7712,22.7792,137300.0
2009-08-03 13:15:00,28.61,28.68,28.6,28.67,163200.0,22.7712,22.827,22.7633,22.819,163200.0
2009-08-03 13:20:00,28.67,28.77,28.65,28.72,174800.0,22.819,22.8986,22.8031,22.8588,174800.0
2009-08-03 13:25:00,28.71,28.72,28.65,28.66,84200.0,22.8508,22.8588,22.8031,22.811,84200.0
2009-08-03 13:30:00,28.66,28.71,28.65,28.67,78300.0,22.811,22.8508,22.8031,22.819,78300.0
2009-08-03 13:35:00,28.66,28.67,28.61,28.62,36900.0,22.811,22.819,22.7712,22.7792,36900.0
2009-08-03 13:40:00,28.62,28.63,28.56,28.56,101500.0,22.7792,22.7872,22.7314,22.7314,101500.0
2009-08-03 13:45:00,28.57,28.58,28.54,28.54,93400.0,22.7394,22.7474,22.7155,22.7155,93400.0
2009-08-03 13:50:00,28.54,28.55,28.51,28.53,64700.0,22.7155,22.7235,22.6917,22.7076,64700.0
2009-08-03 13:55:00,28.53,28.54,28.49,28.51,70700.0,22.7076,22.7155,22.6757,22.6917,70700.0
2009-08-03 14:00:00,28.51,28.6,28.51,28.59,116400.0,22.6917,22.7633,22.6917,22.7553,116400.0
2009-08-03 14:05:00,28.59,28.61,28.54,28.54,99600.0,22.7553,22.7712,22.7155,22.7155,99600.0
2009-08-03 14:10:00,28.55,28.55,28.46,28.48,111300.0,22.7235,22.7235,22.6519,22.6678,111300.0
2009-08-03 14:15:00,28.48,28.53,28.47,28.5,94700.0,22.6678,22.7076,22.6598,22.6837,94700.0
2009-08-03 14:20:00,28.5,28.5,28.47,28.5,94900.0,22.6837,22.6837,22.6598,22.6837,94900.0
2009-08-03 14:25:00,28.49,28.52,28.43,28.44,167200.0,22.6757,22.6996,22.628,22.6359,167200.0
2009-08-03 14:30:00,28.45,28.48,28.42,28.43,110400.0,22.6439,22.6678,22.62,22.628,110400.0
2009-08-03 14:35:00,28.43,28.46,28.4,28.42,121300.0,22.628,22.6519,22.6041,22.62,121300.0
2009-08-03 14:40:00,28.42,28.45,28.39,28.4,99300.0,22.62,22.6439,22.5961,22.6041,99300.0
2009-08-03 14:45:00,28.4,28.44,28.4,28.42,114200.0,22.6041,22.6359,22.6041,22.62,114200.0
2009-08-03 14:50:00,28.41,28.42,28.37,28.39,111100.0,22.6121,22.62,22.5802,22.5961,111100.0
2009-08-03 14:55:00,28.4,28.42,28.36,28.36,115700.0,22.6041,22.62,22.5723,22.5723,115700.0
2009-08-03 15:00:00,28.37,28.43,28.36,28.41,199700.0,22.5802,22.628,22.5723,22.6121,199700.0
2009-08-03 15:05:00,28.4,28.42,28.38,28.41,108200.0,22.6041,22.62,22.5882,22.6121,108200.0
2009-08-03 15:10:00,28.4,28.45,28.39,28.4,117100.0,22.6041,22.6439,22.5961,22.6041,117100.0
2009-08-03 15:15:00,28.4,28.46,28.38,28.46,103000.0,22.6041,22.6519,22.5882,22.6519,103000.0
2009-08-03 15:20:00,28.45,28.52,28.43,28.52,129800.0,22.6439,22.6996,22.628,22.6996,129800.0
2009-08-03 15:25:00,28.52,28.56,28.51,28.53,140600.0,22.6996,22.7314,22.6917,22.7076,140600.0
2009-08-03 15:30:00,28.53,28.54,28.47,28.51,209900.0,22.7076,22.7155,22.6598,22.6917,209900.0
2009-08-03 15:35:00,28.5,28.58,28.49,28.53,213300.0,22.6837,22.7474,22.6757,22.7076,213300.0
2009-08-03 15:40:00,28.53,28.56,28.45,28.46,351600.0,22.7076,22.7314,22.6439,22.6519,351600.0
2009-08-03 15:45:00,28.45,28.5,28.41,28.5,250200.0,22.6439,22.6837,22.6121,22.6837,250200.0
2009-08-03 15:50:00,28.5,28.56,28.49,28.56,222100.0,22.6837,22.7314,22.6757,22.7314,222100.0
2009-08-03 15:55:00,28.55,28.65,28.53,28.65,765100.0,22.7235,22.8031,22.7076,22.8031,765100.0
2009-08-04 09:30:00,28.49,28.65,28.3,28.41,198300.0,22.6757,22.8031,22.5245,22.6121,198300.0
2009-08-04 09:35:00,28.42,28.46,28.33,28.37,342900.0,22.62,22.6519,22.5484,22.5802,342900.0
2009-08-04 09:40:00,28.38,28.45,28.28,28.3,184300.0,22.5882,22.6439,22.5086,22.5245,184300.0
2009-08-04 09:45:00,28.3,28.36,28.24,28.3,179500.0,22.5245,22.5723,22.4768,22.5245,179500.0
2009-08-04 09:50:00,28.29,28.33,28.24,28.28,92000.0,22.5166,22.5484,22.4768,22.5086,92000.0
2009-08-04 09:55:00,28.28,28.33,28.25,28.26,161000.0,22.5086,22.5484,22.4847,22.4927,161000.0
2009-08-04 10:00:00,28.28,28.38,28.27,28.33,303400.0,22.5086,22.5882,22.5006,22.5484,303400.0
2009-08-04 10:05:00,28.34,28.36,28.28,28.31,146300.0,22.5563,22.5723,22.5086,22.5325,146300.0
2009-08-04 10:10:00,28.3,28.43,28.3,28.39,147200.0,22.5245,22.628,22.5245,22.5961,147200.0
2009-08-04 10:15:00,28.4,28.4,28.29,28.33,122100.0,22.6041,22.6041,22.5166,22.5484,122100.0
2009-08-04 10:20:00,28.32,28.33,28.27,28.29,144600.0,22.5404,22.5484,22.5006,22.5166,144600.0
2009-08-04 10:25:00,28.29,28.32,28.25,28.31,100500.0,22.5166,22.5404,22.4847,22.5325,100500.0
2009-08-04 10:30:00,28.32,28.34,28.26,28.32,211800.0,22.5404,22.5563,22.4927,22.5404,211800.0
2009-08-04 10:35:00,28.33,28.33,28.27,28.29,127300.0,22.5484,22.5484,22.5006,22.5166,127300.0
2009-08-04 10:40:00,28.28,28.34,28.26,28.32,84800.0,22.5086,22.5563,22.4927,22.5404,84800.0
2009-08-04 10:45:00,28.32,28.33,28.27,28.28,116300.0,22.5404,22.5484,22.5006,22.5086,116300.0
2009-08-04 10:50:00,28.28,28.38,28.27,28.38,103300.0,22.5086,22.5882,22.5006,22.5882,103300.0
2009-08-04 10:55:00,28.38,28.45,28.34,28.39,153800.0,22.5882,22.6439,22.5563,22.5961,153800.0
2009-08-04 11:00:00,28.38,28.45,28.38,28.39,152300.0,22.5882,22.6439,22.5882,22.5961,152300.0
2009-08-04 11:05:00,28.38,28.47,28.37,28.47,125400.0,22.5882,22.6598,22.5802,22.6598,125400.0
2009-08-04 11:10:00,28.47,28.59,28.47,28.52,173700.0,22.6598,22.7553,22.6598,22.6996,173700.0
2009-08-04 11:15:00,28.52,28.54,28.47,28.53,76000.0,22.6996,22.7155,22.6598,22.7076,76000.0
2009-08-04 11:20:00,28.54,28.58,28.47,28.52,105800.0,22.7155,22.7474,22.6598,22.6996,105800.0
2009-08-04 11:25:00,28.52,28.57,28.47,28.55,77400.0,22.6996,22.7394,22.6598,22.7235,77400.0
2009-08-04 11:30:00,28.55,28.58,28.51,28.54,53500.0,22.7235,22.7474,22.6917,22.7155,53500.0
2009-08-04 11:35:00,28.54,28.64,28.5,28.59,110400.0,22.7155,22.7951,22.6837,22.7553,110400.0
2009-08-04 11:40:00,28.59,28.65,28.57,28.62,108200.0,22.7553,22.8031,22.7394,22.7792,108200.0
2009-08-04 11:45:00,28.62,28.65,28.58,28.59,170700.0,22.7792,22.8031,22.7474,22.7553,170700.0
2009-08-04 11:50:00,28.59,28.61,28.53,28.57,154800.0,22.7553,22.7712,22.7076,22.7394,154800.0
2009-08-04 11:55:00,28.57,28.64,28.56,28.6,57200.0,22.7394,22.7951,22.7314,22.7633,57200.0
2009-08-04 12:00:00,28.6,28.6,28.54,28.6,29700.0,22.7633,22.7633,22.7155,22.7633,29700.0
2009-08-04 12:05:00,28.6,28.67,28.59,28.65,122400.0,22.7633,22.819,22.7553,22.8031,122400.0
2009-08-04 12:10:00,28.66,28.7,28.63,28.69,128200.0,22.811,22.8429,22.7872,22.8349,128200.0
2009-08-04 12:15:00,28.69,28.69,28.62,28.65,115100.0,22.8349,22.8349,22.7792,22.8031,115100.0
2009-08-04 12:20:00,28.65,28.8,28.61,28.78,327100.0,22.8031,22.9225,22.7712,22.9066,327100.0
2009-08-04 12:25:00,28.78,28.9,28.77,28.84,232100.0,22.9066,23.0021,22.8986,22.9543,232100.0
2009-08-04 12:30:00,28.84,28.91,28.83,28.91,104400.0,22.9543,23.01,22.9463,23.01,104400.0
2009-08-04 12:35:00,28.92,28.95,28.81,28.81,217100.0,23.018,23.0419,22.9304,22.9304,217100.0
2009-08-04 12:40:00,28.82,28.87,28.79,28.86,102400.0,22.9384,22.9782,22.9145,22.9702,102400.0
2009-08-04 12:45:00,28.86,28.9,28.86,28.88,71000.0,22.9702,23.0021,22.9702,22.9861,71000.0
2009-08-04 12:50:00,28.88,28.89,28.82,28.86,145500.0,22.9861,22.9941,22.9384,22.9702,145500.0
2009-08-04 12:55:00,28.86,28.92,28.85,28.91,171600.0,22.9702,23.018,22.9623,23.01,171600.0
2009-08-04 13:00:00,28.92,28.92,28.85,28.91,181200.0,23.018,23.018,22.9623,23.01,181200.0
2009-08-04 13:05:00,28.9,29.01,28.88,28.99,232900.0,23.0021,23.0896,22.9861,23.0737,232900.0
2009-08-04 13:10:00,29.0,29.01,28.99,28.99,99600.0,23.0817,23.0896,23.0737,23.0737,99600.0
2009-08-04 13:15:00,28.99,29.03,28.95,28.95,108000.0,23.0737,23.1055,23.0419,23.0419,108000.0
2009-08-04 13:20:00,28.95,28.98,28.91,28.97,85000.0,23.0419,23.0657,23.01,23.0578,85000.0
2009-08-04 13:25:00,28.98,28.98,28.94,28.95,43700.0,23.0657,23.0657,23.0339,23.0419,43700.0
2009-08-04 13:30:00,28.95,28.96,28.91,28.91,42400.0,23.0419,23.0498,23.01,23.01,42400.0
2009-08-04 13:35:00,28.91,28.94,28.88,28.88,71900.0,23.01,23.0339,22.9861,22.9861,71900.0
2009-08-04 13:40:00,28.88,28.9,28.82,28.82,57700.0,22.9861,23.0021,22.9384,22.9384,57700.0
2009-08-04 13:45:00,28.82,28.85,28.74,28.74,90800.0,22.9384,22.9623,22.8747,22.8747,90800.0
2009-08-04 13:50:00,28.75,28.77,28.66,28.7,236100.0,22.8827,22.8986,22.811,22.8429,236100.0
2009-08-04 13:55:00,28.7,28.7,28.62,28.62,208700.0,22.8429,22.8429,22.7792,22.7792,208700.0
2009-08-04 14:00:00,28.61,28.63,28.55,28.55,198100.0,22.7712,22.7872,22.7235,22.7235,198100.0
2009-08-04 14:05:00,28.55,28.56,28.52,28.55,148500.0,22.7235,22.7314,22.6996,22.7235,148500.0
2009-08-04 14:10:00,28.55,28.63,28.53,28.61,130200.0,22.7235,22.7872,22.7076,22.7712,130200.0
2009-08-04 14:15:00,28.62,28.62,28.54,28.54,178300.0,22.7792,22.7792,22.7155,22.7155,178300.0
2009-08-04 14:20:00,28.53,28.56,28.5,28.56,64700.0,22.7076,22.7314,22.6837,22.7314,64700.0
2009-08-04 14:25:00,28.56,28.68,28.56,28.68,102500.0,22.7314,22.827,22.7314,22.827,102500.0
2009-08-04 14:30:00,28.68,28.78,28.67,28.71,220200.0,22.827,22.9066,22.819,22.8508,220200.0
2009-08-04 14:35:00,28.71,28.77,28.66,28.76,93400.0,22.8508,22.8986,22.811,22.8906,93400.0
2009-08-04 14:40:00,28.76,28.77,28.7,28.71,119900.0,22.8906,22.8986,22.8429,22.8508,119900.0
2009-08-04 14:45:00,28.72,28.73,28.65,28.66,85000.0,22.8588,22.8668,22.8031,22.811,85000.0
2009-08-04 14:50:00,28.66,28.68,28.57,28.59,77500.0,22.811,22.827,22.7394,22.7553,77500.0
2009-08-04 14:55:00,28.61,28.66,28.59,28.63,98500.0,22.7712,22.811,22.7553,22.7872,98500.0
2009-08-04 15:00:00,28.63,28.68,28.6,28.64,139100.0,22.7872,22.827,22.7633,22.7951,139100.0
2009-08-04 15:05:00,28.64,28.71,28.64,28.67,110600.0,22.7951,22.8508,22.7951,22.819,110600.0
2009-08-04 15:10:00,28.68,28.69,28.63,28.65,92100.0,22.827,22.8349,22.7872,22.8031,92100.0
2009-08-04 15:15:00,28.65,28.66,28.58,28.61,153300.0,22.8031,22.811,22.7474,22.7712,153300.0
2009-08-04 15:20:00,28.61,28.69,28.6,28.62,121000.0,22.7712,22.8349,22.7633,22.7792,121000.0
2009-08-04 15:25:00,28.61,28.62,28.57,28.57,99800.0,22.7712,22.7792,22.7394,22.7394,99800.0
2009-08-04 15:30:00,28.57,28.61,28.5,28.54,151600.0,22.7394,22.7712,22.6837,22.7155,151600.0
2009-08-04 15:35:00,28.54,28.57,28.52,28.52,129100.0,22.7155,22.7394,22.6996,22.6996,129100.0
2009-08-04 15:40:00,28.51,28.54,28.47,28.5,201700.0,22.6917,22.7155,22.6598,22.6837,201700.0
2009-08-04 15:45:00,28.49,28.54,28.47,28.51,160800.0,22.6757,22.7155,22.6598,22.6917,160800.0
2009-08-04 15:50:00,28.5,28.69,28.5,28.69,392200.0,22.6837,22.8349,22.6837,22.8349,392200.0
2009-08-04 15:55:00,28.69,28.71,28.63,28.68,953500.0,22.8349,22.8508,22.7872,22.827,953500.0
2009-08-05 09:30:00,28.85,28.92,28.7,28.78,374200.0,22.9623,23.018,22.8429,22.9066,374200.0
2009-08-05 09:35:00,28.78,28.91,28.47,28.84,260900.0,22.9066,23.01,22.6598,22.9543,260900.0
2009-08-05 09:40:00,28.84,28.84,28.57,28.64,556700.0,22.9543,22.9543,22.7394,22.7951,556700.0
2009-08-05 09:45:00,28.64,28.65,28.53,28.61,246100.0,22.7951,22.8031,22.7076,22.7712,246100.0
2009-08-05 09:50:00,28.61,28.65,28.48,28.58,184400.0,22.7712,22.8031,22.6678,22.7474,184400.0
2009-08-05 09:55:00,28.59,28.68,28.51,28.64,117200.0,22.7553,22.827,22.6917,22.7951,117200.0
2009-08-05 10:00:00,28.66,28.67,28.39,28.45,364800.0,22.811,22.819,22.5961,22.6439,364800.0
2009-08-05 10:05:00,28.46,28.57,28.41,28.47,226900.0,22.6519,22.7394,22.6121,22.6598,226900.0
2009-08-05 10:10:00,28.47,28.54,28.37,28.47,510900.0,22.6598,22.7155,22.5802,22.6598,510900.0
2009-08-05 10:15:00,28.46,28.53,28.24,28.29,331700.0,22.6519,22.7076,22.4768,22.5166,331700.0
2009-08-05 10:20:00,28.28,28.29,28.13,28.29,400800.0,22.5086,22.5166,22.3892,22.5166,400800.0
2009-08-05 10:25:00,28.29,28.42,28.29,28.4,123600.0,22.5166,22.62,22.5166,22.6041,123600.0
2009-08-05 10:30:00,28.41,28.46,28.34,28.44,113000.0,22.6121,22.6519,22.5563,22.6359,113000.0
2009-08-05 10:35:00,28.44,28.47,28.4,28.47,111200.0,22.6359,22.6598,22.6041,22.6598,111200.0
2009-08-05 10:40:00,28.47,28.55,28.46,28.53,232000.0,22.6598,22.7235,22.6519,22.7076,232000.0
2009-08-05 10:45:00,28.53,28.53,28.38,28.39,280100.0,22.7076,22.7076,22.5882,22.5961,280100.0
2009-08-05 10:50:00,28.4,28.41,28.28,28.3,274900.0,22.6041,22.6121,22.5086,22.5245,274900.0
2009-08-05 10:55:00,28.3,28.43,28.28,28.38,115300.0,22.5245,22.628,22.5086,22.5882,115300.0
2009-08-05 11:00:00,28.39,28.41,28.37,28.39,85700.0,22.5961,22.6121,22.5802,22.5961,85700.0
2009-08-05 11:05:00,28.38,28.46,28.31,28.44,73100.0,22.5882,22.6519,22.5325,22.6359,73100.0
2009-08-05 11:10:00,28.45,28.48,28.42,28.47,58900.0,22.6439,22.6678,22.62,22.6598,58900.0
2009-08-05 11:15:00,28.48,28.53,28.45,28.52,54500.0,22.6678,22.7076,22.6439,22.6996,54500.0
2009-08-05 11:20:00,28.52,28.58,28.51,28.51,93500.0,22.6996,22.7474,22.6917,22.6917,93500.0
2009-08-05 11:25:00,28.51,28.6,28.5,28.58,90700.0,22.6917,22.7633,22.6837,22.7474,90700.0
2009-08-05 11:30:00,28.58,28.59,28.51,28.55,72600.0,22.7474,22.7553,22.6917,22.7235,72600.0
2009-08-05 11:35:00,28.56,28.57,28.44,28.45,76200.0,22.7314,22.7394,22.6359,22.6439,76200.0
2009-08-05 11:40:00,28.45,28.45,28.41,28.44,89900.0,22.6439,22.6439,22.6121,22.6359,89900.0
2009-08-05 11:45:00,28.44,28.52,28.43,28.52,57100.0,22.6359,22.6996,22.628,22.6996,57100.0
2009-08-05 11:50:00,28.52,28.53,28.51,28.51,53200.0,22.6996,22.7076,22.6917,22.6917,53200.0
2009-08-05 11:55:00,28.5,28.52,28.47,28.5,107900.0,22.6837,22.6996,22.6598,22.6837,107900.0
2009-08-05 12:00:00,28.5,28.52,28.45,28.51,125400.0,22.6837,22.6996,22.6439,22.6917,125400.0
2009-08-05 12:05:00,28.51,28.52,28.5,28.52,42500.0,22.6917,22.6996,22.6837,22.6996,42500.0
2009-08-05 12:10:00,28.52,28.68,28.51,28.68,100800.0,22.6996,22.827,22.6917,22.827,100800.0
2009-08-05 12:15:00,28.68,28.76,28.67,28.74,128600.0,22.827,22.8906,22.819,22.8747,128600.0
2009-08-05 12:20:00,28.75,28.77,28.69,28.71,117200.0,22.8827,22.8986,22.8349,22.8508,117200.0
2009-08-05 12:25:00,28.71,28.71,28.68,28.7,52500.0,22.8508,22.8508,22.827,22.8429,52500.0
2009-08-05 12:30:00,28.71,28.75,28.7,28.73,85100.0,22.8508,22.8827,22.8429,22.8668,85100.0
2009-08-05 12:35:00,28.72,28.76,28.69,28.7,98500.0,22.8588,22.8906,22.8349,22.8429,98500.0
2009-08-05 12:40:00,28.71,28.79,28.7,28.78,103000.0,22.8508,22.9145,22.8429,22.9066,103000.0
2009-08-05 12:45:00,28.78,28.84,28.78,28.84,98500.0,22.9066,22.9543,22.9066,22.9543,98500.0
2009-08-05 12:50:00,28.84,28.86,28.81,28.82,87600.0,22.9543,22.9702,22.9304,22.9384,87600.0
2009-08-05 12:55:00,28.82,28.83,28.75,28.77,76500.0,22.9384,22.9463,22.8827,22.8986,76500.0
2009-08-05 13:00:00,28.77,28.84,28.75,28.8,85200.0,22.8986,22.9543,22.8827,22.9225,85200.0
2009-08-05 13:05:00,28.8,28.8,28.7,28.71,113400.0,22.9225,22.9225,22.8429,22.8508,113400.0
2009-08-05 13:10:00,28.72,28.79,28.71,28.78,154100.0,22.8588,22.9145,22.8508,22.9066,154100.0
2009-08-05 13:15:00,28.78,28.9,28.77,28.88,145300.0,22.9066,23.0021,22.8986,22.9861,145300.0
2009-08-05 13:20:00,28.89,28.94,28.87,28.93,171100.0,22.9941,23.0339,22.9782,23.0259,171100.0
2009-08-05 13:25:00,28.93,29.05,28.92,29.02,212000.0,23.0259,23.1214,23.018,23.0976,212000.0
2009-08-05 13:30:00,29.03,29.06,29.03,29.05,107400.0,23.1055,23.1294,23.1055,23.1214,107400.0
2009-08-05 13:35:00,29.05,29.05,29.03,29.04,128800.0,23.1214,23.1214,23.1055,23.1135,128800.0
2009-08-05 13:40:00,29.03,29.08,29.02,29.03,77400.0,23.1055,23.1453,23.0976,23.1055,77400.0
2009-08-05 13:45:00,29.04,29.13,29.03,29.06,225800.0,23.1135,23.1851,23.1055,23.1294,225800.0
2009-08-05 13:50:00,29.06,29.09,29.04,29.05,169800.0,23.1294,23.1533,23.1135,23.1214,169800.0
2009-08-05 13:55:00,29.06,29.13,29.06,29.1,129300.0,23.1294,23.1851,23.1294,23.1612,129300.0
2009-08-05 14:00:00,29.1,29.15,29.1,29.15,154500.0,23.1612,23.201,23.1612,23.201,154500.0
2009-08-05 14:05:00,29.15,29.19,29.11,29.17,148700.0,23.201,23.2329,23.1692,23.217,148700.0
2009-08-05 14:10:00,29.16,29.2,29.13,29.19,77000.0,23.209,23.2408,23.1851,23.2329,77000.0
2009-08-05 14:15:00,29.19,29.2,29.07,29.11,114100.0,23.2329,23.2408,23.1374,23.1692,114100.0
2009-08-05 14:20:00,29.11,29.13,29.06,29.12,138500.0,23.1692,23.1851,23.1294,23.1772,138500.0
2009-08-05 14:25:00,29.12,29.14,29.09,29.13,104700.0,23.1772,23.1931,23.1533,23.1851,104700.0
2009-08-05 14:30:00,29.13,29.16,29.09,29.14,122100.0,23.1851,23.209,23.1533,23.1931,122100.0
2009-08-05 14:35:00,29.14,29.23,29.14,29.21,170100.0,23.1931,23.2647,23.1931,23.2488,170100.0
2009-08-05 14:40:00,29.22,29.56,29.22,29.54,976100.0,23.2568,23.5274,23.2568,23.5114,976100.0
2009-08-05 14:45:00,29.55,30.0,29.52,30.0,1153800.0,23.5194,23.8776,23.4955,23.8776,1153800.0
2009-08-05 14:50:00,30.0,30.2,29.87,30.08,2054100.0,23.8776,24.0368,23.7741,23.9412,2054100.0
2009-08-05 14:55:00,30.07,30.35,29.95,30.2,1028800.0,23.9333,24.1561,23.8378,24.0368,1028800.0
2009-08-05 15:00:00,30.2,30.45,30.16,30.41,697000.0,24.0368,24.2357,24.0049,24.2039,697000.0
2009-08-05 15:05:00,30.42,30.42,30.31,30.35,454100.0,24.2119,24.2119,24.1243,24.1561,454100.0
2009-08-05 15:10:00,30.35,30.48,30.26,30.26,802000.0,24.1561,24.2596,24.0845,24.0845,802000.0
2009-08-05 15:15:00,30.26,30.34,30.26,30.32,309400.0,24.0845,24.1482,24.0845,24.1323,309400.0
2009-08-05 15:20:00,30.32,30.39,30.26,30.35,312100.0,24.1323,24.188,24.0845,24.1561,312100.0
2009-08-05 15:25:00,30.34,30.66,30.34,30.65,517700.0,24.1482,24.4029,24.1482,24.3949,517700.0
2009-08-05 15:30:00,30.64,30.65,30.25,30.34,652100.0,24.387,24.3949,24.0766,24.1482,652100.0
2009-08-05 15:35:00,30.34,30.37,30.25,30.36,415100.0,24.1482,24.1721,24.0766,24.1641,415100.0
2009-08-05 15:40:00,30.36,30.46,30.31,30.35,420300.0,24.1641,24.2437,24.1243,24.1561,420300.0
2009-08-05 15:45:00,30.36,30.37,30.1,30.15,600900.0,24.1641,24.1721,23.9572,23.997,600900.0
2009-08-05 15:50:00,30.14,30.29,30.14,30.29,626800.0,23.989,24.1084,23.989,24.1084,626800.0
2009-08-05 15:55:00,30.3,30.4,30.29,30.34,1142500.0,24.1163,24.1959,24.1084,24.1482,1142500.0
2009-08-06 09:30:00,31.6,32.03,31.3,31.66,1526300.0,25.151,25.4933,24.9123,25.1988,1526300.0
2009-08-06 09:35:00,31.67,31.75,31.27,31.54,822000.0,25.2068,25.2704,24.8884,25.1033,822000.0
2009-08-06 09:40:00,31.55,32.13,31.54,31.89,874100.0,25.1112,25.5729,25.1033,25.3819,874100.0
2009-08-06 09:45:00,31.89,31.92,31.7,31.8,811000.0,25.3819,25.4057,25.2306,25.3102,811000.0
2009-08-06 09:50:00,31.8,32.19,31.78,31.97,885200.0,25.3102,25.6206,25.2943,25.4455,885200.0
2009-08-06 09:55:00,31.99,32.24,31.87,32.1,1041200.0,25.4615,25.6604,25.3659,25.549,1041200.0
2009-08-06 10:00:00,32.09,32.1,31.93,32.0,1515600.0,25.541,25.549,25.4137,25.4694,1515600.0
2009-08-06 10:05:00,32.0,32.23,31.58,31.68,1050300.0,25.4694,25.6525,25.1351,25.2147,1050300.0
2009-08-06 10:10:00,31.69,31.75,31.31,31.34,899300.0,25.2227,25.2704,24.9202,24.9441,899300.0
2009-08-06 10:15:00,31.33,31.44,31.07,31.41,747900.0,24.9361,25.0237,24.7292,24.9998,747900.0
2009-08-06 10:20:00,31.42,31.64,31.34,31.58,429700.0,25.0078,25.1829,24.9441,25.1351,429700.0
2009-08-06 10:25:00,31.59,31.61,31.32,31.48,368800.0,25.1431,25.159,24.9282,25.0555,368800.0
2009-08-06 10:30:00,31.5,31.68,31.46,31.64,372900.0,25.0715,25.2147,25.0396,25.1829,372900.0
2009-08-06 10:35:00,31.63,31.75,31.55,31.59,356600.0,25.1749,25.2704,25.1112,25.1431,356600.0
2009-08-06 10:40:00,31.6,31.64,31.55,31.61,317000.0,25.151,25.1829,25.1112,25.159,317000.0
2009-08-06 10:45:00,31.61,31.85,31.61,31.76,431900.0,25.159,25.35,25.159,25.2784,431900.0
2009-08-06 10:50:00,31.76,31.84,31.67,31.7,545800.0,25.2784,25.3421,25.2068,25.2306,545800.0
2009-08-06 10:55:00,31.69,31.77,31.59,31.76,347800.0,25.2227,25.2863,25.1431,25.2784,347800.0
2009-08-06 11:00:00,31.75,31.82,31.68,31.7,335700.0,25.2704,25.3261,25.2147,25.2306,335700.0
2009-08-06 11:05:00,31.7,31.73,31.65,31.65,237000.0,25.2306,25.2545,25.1908,25.1908,237000.0
2009-08-06 11:10:00,31.65,31.7,31.59,31.65,210100.0,25.1908,25.2306,25.1431,25.1908,210100.0
2009-08-06 11:15:00,31.66,31.78,31.66,31.7,176000.0,25.1988,25.2943,25.1988,25.2306,176000.0
2009-08-06 11:20:00,31.69,31.74,31.67,31.69,190700.0,25.2227,25.2625,25.2068,25.2227,190700.0
2009-08-06 11:25:00,31.68,31.77,31.68,31.74,217700.0,25.2147,25.2863,25.2147,25.2625,217700.0
2009-08-06 11:30:00,31.74,31.74,31.55,31.58,259700.0,25.2625,25.2625,25.1112,25.1351,259700.0
2009-08-06 11:35:00,31.59,31.67,31.57,31.65,195200.0,25.1431,25.2068,25.1272,25.1908,195200.0
2009-08-06 11:40:00,31.65,31.68,31.63,31.65,178000.0,25.1908,25.2147,25.1749,25.1908,178000.0
2009-08-06 11:45:00,31.64,31.65,31.62,31.62,117900.0,25.1829,25.1908,25.167,25.167,117900.0
2009-08-06 11:50:00,31.62,31.69,31.62,31.66,379700.0,25.167,25.2227,25.167,25.1988,379700.0
2009-08-06 11:55:00,31.66,31.67,31.64,31.66,120800.0,25.1988,25.2068,25.1829,25.1988,120800.0
2009-08-06 12:00:00,31.65,31.66,31.53,31.56,330800.0,25.1908,25.1988,25.0953,25.1192,330800.0
2009-08-06 12:05:00,31.56,31.6,31.43,31.48,301800.0,25.1192,25.151,25.0157,25.0555,301800.0
2009-08-06 12:10:00,31.48,31.52,31.43,31.46,194900.0,25.0555,25.0874,25.0157,25.0396,194900.0
2009-08-06 12:15:00,31.45,31.47,31.36,31.47,246900.0,25.0317,25.0476,24.96,25.0476,246900.0
2009-08-06 12:20:00,31.47,31.47,31.4,31.45,219800.0,25.0476,25.0476,24.9919,25.0317,219800.0
2009-08-06 12:25:00,31.45,31.49,31.26,31.27,276900.0,25.0317,25.0635,24.8804,24.8884,276900.0
2009-08-06 12:30:00,31.26,31.31,31.21,31.3,241500.0,24.8804,24.9202,24.8406,24.9123,241500.0
2009-08-06 12:35:00,31.29,31.3,31.27,31.3,148000.0,24.9043,24.9123,24.8884,24.9123,148000.0
2009-08-06 12:40:00,31.3,31.37,31.27,31.31,394500.0,24.9123,24.968,24.8884,24.9202,394500.0
2009-08-06 12:45:00,31.31,31.38,31.3,31.38,132400.0,24.9202,24.9759,24.9123,24.9759,132400.0
2009-08-06 12:50:00,31.39,31.39,31.19,31.28,240200.0,24.9839,24.9839,24.8247,24.8963,240200.0
2009-08-06 12:55:00,31.28,31.3,31.27,31.29,95600.0,24.8963,24.9123,24.8884,24.9043,95600.0
2009-08-06 13:00:00,31.3,31.3,31.23,31.3,133100.0,24.9123,24.9123,24.8566,24.9123,133100.0
2009-08-06 13:05:00,31.29,31.4,31.29,31.37,170400.0,24.9043,24.9919,24.9043,24.968,170400.0
2009-08-06 13:10:00,31.37,31.38,31.34,31.37,104500.0,24.968,24.9759,24.9441,24.968,104500.0
2009-08-06 13:15:00,31.37,31.39,31.36,31.37,195900.0,24.968,24.9839,24.96,24.968,195900.0
2009-08-06 13:20:00,31.36,31.45,31.36,31.43,164400.0,24.96,25.0317,24.96,25.0157,164400.0
2009-08-06 13:25:00,31.43,31.43,31.36,31.4,156000.0,25.0157,25.0157,24.96,24.9919,156000.0
2009-08-06 13:30:00,31.4,31.5,31.39,31.46,184200.0,24.9919,25.0715,24.9839,25.0396,184200.0
2009-08-06 13:35:00,31.45,31.49,31.4,31.43,166000.0,25.0317,25.0635,24.9919,25.0157,166000.0
2009-08-06 13:40:00,31.43,31.44,31.2,31.24,341100.0,25.0157,25.0237,24.8327,24.8645,341100.0
2009-08-06 13:45:00,31.23,31.28,31.19,31.2,301300.0,24.8566,24.8963,24.8247,24.8327,301300.0
2009-08-06 13:50:00,31.2,31.28,31.18,31.18,165600.0,24.8327,24.8963,24.8168,24.8168,165600.0
2009-08-06 13:55:00,31.18,31.28,31.18,31.24,162400.0,24.8168,24.8963,24.8168,24.8645,162400.0
2009-08-06 14:00:00,31.24,31.24,31.03,31.05,193300.0,24.8645,24.8645,24.6974,24.7133,193300.0
2009-08-06 14:05:00,31.05,31.08,30.92,31.06,326700.0,24.7133,24.7372,24.6098,24.7212,326700.0
2009-08-06 14:10:00,31.06,31.08,30.96,31.07,178600.0,24.7212,24.7372,24.6417,24.7292,178600.0
2009-08-06 14:15:00,31.06,31.09,31.02,31.08,95900.0,24.7212,24.7451,24.6894,24.7372,95900.0
2009-08-06 14:20:00,31.08,31.12,30.97,31.11,129000.0,24.7372,24.769,24.6496,24.761,129000.0
2009-08-06 14:25:00,31.11,31.19,31.1,31.17,181800.0,24.761,24.8247,24.7531,24.8088,181800.0
2009-08-06 14:30:00,31.17,31.19,31.1,31.19,112500.0,24.8088,24.8247,24.7531,24.8247,112500.0
2009-08-06 14:35:00,31.19,31.21,31.11,31.17,179500.0,24.8247,24.8406,24.761,24.8088,179500.0
2009-08-06 14:40:00,31.18,31.19,31.02,31.04,162100.0,24.8168,24.8247,24.6894,24.7053,162100.0
2009-08-06 14:45:00,31.04,31.1,31.0,31.1,142700.0,24.7053,24.7531,24.6735,24.7531,142700.0
2009-08-06 14:50:00,31.09,31.21,31.09,31.2,217700.0,24.7451,24.8406,24.7451,24.8327,217700.0
2009-08-06 14:55:00,31.2,31.36,31.19,31.29,287500.0,24.8327,24.96,24.8247,24.9043,287500.0
2009-08-06 15:00:00,31.29,31.38,31.28,31.37,167900.0,24.9043,24.9759,24.8963,24.968,167900.0
2009-08-06 15:05:00,31.37,31.46,31.33,31.41,218000.0,24.968,25.0396,24.9361,24.9998,218000.0
2009-08-06 15:10:00,31.41,31.47,31.35,31.35,205300.0,24.9998,25.0476,24.9521,24.9521,205300.0
2009-08-06 15:15:00,31.35,31.55,31.34,31.54,263200.0,24.9521,25.1112,24.9441,25.1033,263200.0
2009-08-06 15:20:00,31.53,31.56,31.48,31.54,258700.0,25.0953,25.1192,25.0555,25.1033,258700.0
2009-08-06 15:25:00,31.54,31.55,31.49,31.53,201200.0,25.1033,25.1112,25.0635,25.0953,201200.0
2009-08-06 15:30:00,31.53,31.6,31.37,31.44,382600.0,25.0953,25.151,24.968,25.0237,382600.0
2009-08-06 15:35:00,31.44,31.45,31.38,31.44,251800.0,25.0237,25.0317,24.9759,25.0237,251800.0
2009-08-06 15:40:00,31.43,31.54,31.41,31.49,332500.0,25.0157,25.1033,24.9998,25.0635,332500.0
2009-08-06 15:45:00,31.49,31.54,31.41,31.44,310600.0,25.0635,25.1033,24.9998,25.0237,310600.0
2009-08-06 15:50:00,31.45,31.45,31.33,31.34,497500.0,25.0317,25.0317,24.9361,24.9441,497500.0
2009-08-06 15:55:00,31.35,31.38,31.29,31.31,717200.0,24.9521,24.9759,24.9043,24.9202,717200.0
2009-08-07 09:30:00,32.0,32.5,31.98,32.48,783600.0,25.4694,25.8674,25.4535,25.8515,783600.0
2009-08-07 09:35:00,32.5,32.57,32.12,32.17,576000.0,25.8674,25.9231,25.5649,25.6047,576000.0
2009-08-07 09:40:00,32.17,32.3,32.11,32.2,399800.0,25.6047,25.7082,25.557,25.6286,399800.0
2009-08-07 09:45:00,32.2,32.35,32.15,32.31,545700.0,25.6286,25.748,25.5888,25.7161,545700.0
2009-08-07 09:50:00,32.31,32.43,32.25,32.36,374000.0,25.7161,25.8117,25.6684,25.7559,374000.0
2009-08-07 09:55:00,32.38,32.4,32.14,32.14,329700.0,25.7719,25.7878,25.5808,25.5808,329700.0
2009-08-07 10:00:00,32.14,32.15,32.0,32.08,453400.0,25.5808,25.5888,25.4694,25.5331,453400.0
2009-08-07 10:05:00,32.08,32.24,31.98,32.22,661700.0,25.5331,25.6604,25.4535,25.6445,661700.0
2009-08-07 10:10:00,32.22,32.4,32.2,32.29,378200.0,25.6445,25.7878,25.6286,25.7002,378200.0
2009-08-07 10:15:00,32.29,32.48,32.28,32.47,338400.0,25.7002,25.8515,25.6923,25.8435,338400.0
2009-08-07 10:20:00,32.47,32.79,32.1,32.7,733900.0,25.8435,26.0982,25.549,26.0266,733900.0
2009-08-07 10:25:00,32.7,32.7,32.55,32.62,406200.0,26.0266,26.0266,25.9072,25.9629,406200.0
2009-08-07 10:30:00,32.62,32.7,32.61,32.63,246600.0,25.9629,26.0266,25.9549,25.9708,246600.0
2009-08-07 10:35:00,32.63,32.74,32.62,32.71,385700.0,25.9708,26.0584,25.9629,26.0345,385700.0
2009-08-07 10:40:00,32.71,32.73,32.63,32.65,248700.0,26.0345,26.0504,25.9708,25.9868,248700.0
2009-08-07 10:45:00,32.64,32.74,32.64,32.72,213000.0,25.9788,26.0584,25.9788,26.0425,213000.0
2009-08-07 10:50:00,32.72,32.87,32.72,32.86,333400.0,26.0425,26.1619,26.0425,26.1539,333400.0
2009-08-07 10:55:00,32.86,33.25,32.83,33.18,930500.0,26.1539,26.4643,26.13,26.4086,930500.0
2009-08-07 11:00:00,33.17,33.7,33.16,33.66,797100.0,26.4006,26.8225,26.3927,26.7906,797100.0
2009-08-07 11:05:00,33.67,33.67,33.36,33.4,426900.0,26.7986,26.7986,26.5519,26.5837,426900.0
2009-08-07 11:10:00,33.4,33.58,33.39,33.51,364700.0,26.5837,26.727,26.5757,26.6712,364700.0
2009-08-07 11:15:00,33.51,33.57,33.44,33.45,376000.0,26.6712,26.719,26.6155,26.6235,376000.0
2009-08-07 11:20:00,33.45,33.56,33.39,33.54,548700.0,26.6235,26.711,26.5757,26.6951,548700.0
2009-08-07 11:25:00,33.55,33.58,33.49,33.55,265600.0,26.7031,26.727,26.6553,26.7031,265600.0
2009-08-07 11:30:00,33.55,33.6,33.48,33.5,349700.0,26.7031,26.7429,26.6474,26.6633,349700.0
2009-08-07 11:35:00,33.49,33.5,33.41,33.41,466800.0,26.6553,26.6633,26.5917,26.5917,466800.0
2009-08-07 11:40:00,33.42,33.42,33.22,33.24,260200.0,26.5996,26.5996,26.4404,26.4563,260200.0
2009-08-07 11:45:00,33.24,33.33,33.16,33.22,279300.0,26.4563,26.528,26.3927,26.4404,279300.0
2009-08-07 11:50:00,33.22,33.23,33.11,33.15,236000.0,26.4404,26.4484,26.3529,26.3847,236000.0
2009-08-07 11:55:00,33.15,33.24,32.95,32.97,581400.0,26.3847,26.4563,26.2255,26.2415,581400.0
2009-08-07 12:00:00,32.98,33.08,32.97,33.07,273500.0,26.2494,26.329,26.2415,26.321,273500.0
2009-08-07 12:05:00,33.07,33.08,32.84,32.88,415800.0,26.321,26.329,26.138,26.1698,415800.0
2009-08-07 12:10:00,32.89,32.96,32.86,32.88,264000.0,26.1778,26.2335,26.1539,26.1698,264000.0
2009-08-07 12:15:00,32.89,32.92,32.85,32.89,149900.0,26.1778,26.2017,26.1459,26.1778,149900.0
2009-08-07 12:20:00,32.88,32.99,32.88,32.92,191900.0,26.1698,26.2574,26.1698,26.2017,191900.0
2009-08-07 12:25:00,32.91,32.97,32.87,32.91,174000.0,26.1937,26.2415,26.1619,26.1937,174000.0
2009-08-07 12:30:00,32.91,32.97,32.9,32.96,119000.0,26.1937,26.2415,26.1857,26.2335,119000.0
2009-08-07 12:35:00,32.97,32.98,32.86,32.86,258100.0,26.2415,26.2494,26.1539,26.1539,258100.0
2009-08-07 12:40:00,32.86,32.88,32.76,32.76,239200.0,26.1539,26.1698,26.0743,26.0743,239200.0
2009-08-07 12:45:00,32.77,32.83,32.74,32.82,267700.0,26.0823,26.13,26.0584,26.1221,267700.0
2009-08-07 12:50:00,32.82,32.88,32.78,32.88,193000.0,26.1221,26.1698,26.0902,26.1698,193000.0
2009-08-07 12:55:00,32.88,32.88,32.73,32.74,192800.0,26.1698,26.1698,26.0504,26.0584,192800.0
2009-08-07 13:00:00,32.74,32.8,32.71,32.76,746700.0,26.0584,26.1061,26.0345,26.0743,746700.0
2009-08-07 13:05:00,32.76,32.76,32.65,32.72,174200.0,26.0743,26.0743,25.9868,26.0425,174200.0
2009-08-07 13:10:00,32.72,32.75,32.69,32.72,130200.0,26.0425,26.0663,26.0186,26.0425,130200.0
2009-08-07 13:15:00,32.72,32.76,32.7,32.71,156900.0,26.0425,26.0743,26.0266,26.0345,156900.0
2009-08-07 13:20:00,32.71,32.77,32.7,32.73,158400.0,26.0345,26.0823,26.0266,26.0504,158400.0
2009-08-07 13:25:00,32.73,32.88,32.72,32.85,193300.0,26.0504,26.1698,26.0425,26.1459,193300.0
2009-08-07 13:30:00,32.85,32.89,32.82,32.86,146300.0,26.1459,26.1778,26.1221,26.1539,146300.0
2009-08-07 13:35:00,32.87,32.96,32.87,32.95,152700.0,26.1619,26.2335,26.1619,26.2255,152700.0
2009-08-07 13:40:00,32.94,33.0,32.94,32.99,190200.0,26.2176,26.2653,26.2176,26.2574,190200.0
2009-08-07 13:45:00,32.99,33.01,32.94,32.95,193200.0,26.2574,26.2733,26.2176,26.2255,193200.0
2009-08-07 13:50:00,32.95,32.97,32.93,32.95,110200.0,26.2255,26.2415,26.2096,26.2255,110200.0
2009-08-07 13:55:00,32.95,32.97,32.95,32.97,51100.0,26.2255,26.2415,26.2255,26.2415,51100.0
2009-08-07 14:00:00,32.98,33.01,32.98,33.0,197000.0,26.2494,26.2733,26.2494,26.2653,197000.0
2009-08-07 14:05:00,33.0,33.0,32.99,33.0,107100.0,26.2653,26.2653,26.2574,26.2653,107100.0
2009-08-07 14:10:00,33.0,33.01,32.97,32.99,151000.0,26.2653,26.2733,26.2415,26.2574,151000.0
2009-08-07 14:15:00,32.99,33.1,32.99,33.04,409900.0,26.2574,26.3449,26.2574,26.2972,409900.0
2009-08-07 14:20:00,33.04,33.12,33.03,33.03,221800.0,26.2972,26.3608,26.2892,26.2892,221800.0
2009-08-07 14:25:00,33.03,33.14,32.98,33.13,292100.0,26.2892,26.3768,26.2494,26.3688,292100.0
2009-08-07 14:30:00,33.13,33.22,33.04,33.07,334200.0,26.3688,26.4404,26.2972,26.321,334200.0
2009-08-07 14:35:00,33.08,33.11,33.04,33.06,140000.0,26.329,26.3529,26.2972,26.3131,140000.0
2009-08-07 14:40:00,33.05,33.11,33.01,33.06,194200.0,26.3051,26.3529,26.2733,26.3131,194200.0
2009-08-07 14:45:00,33.06,33.07,32.95,32.95,134700.0,26.3131,26.321,26.2255,26.2255,134700.0
2009-08-07 14:50:00,32.95,33.0,32.91,32.93,166600.0,26.2255,26.2653,26.1937,26.2096,166600.0
2009-08-07 14:55:00,32.93,32.97,32.91,32.95,89700.0,26.2096,26.2415,26.1937,26.2255,89700.0
2009-08-07 15:00:00,32.96,32.96,32.74,32.79,283600.0,26.2335,26.2335,26.0584,26.0982,283600.0
2009-08-07 15:05:00,32.79,32.83,32.6,32.71,417300.0,26.0982,26.13,25.947,26.0345,417300.0
2009-08-07 15:10:00,32.72,32.72,32.65,32.65,172500.0,26.0425,26.0425,25.9868,25.9868,172500.0
2009-08-07 15:15:00,32.65,32.68,32.58,32.65,134900.0,25.9868,26.0106,25.931,25.9868,134900.0
2009-08-07 15:20:00,32.65,32.71,32.52,32.7,259200.0,25.9868,26.0345,25.8833,26.0266,259200.0
2009-08-07 15:25:00,32.69,32.86,32.64,32.83,318300.0,26.0186,26.1539,25.9788,26.13,318300.0
2009-08-07 15:30:00,32.84,32.84,32.72,32.82,264400.0,26.138,26.138,26.0425,26.1221,264400.0
2009-08-07 15:35:00,32.82,32.84,32.62,32.66,251900.0,26.1221,26.138,25.9629,25.9947,251900.0
2009-08-07 15:40:00,32.66,32.82,32.64,32.77,277700.0,25.9947,26.1221,25.9788,26.0823,277700.0
2009-08-07 15:45:00,32.77,32.78,32.68,32.72,359900.0,26.0823,26.0902,26.0106,26.0425,359900.0
2009-08-07 15:50:00,32.72,32.78,32.67,32.73,489400.0,26.0425,26.0902,26.0027,26.0504,489400.0
2009-08-07 15:55:00,32.72,32.73,32.63,32.68,664100.0,26.0425,26.0504,25.9708,26.0106,664100.0
2009-08-10 09:30:00,32.51,32.54,32.2,32.23,321600.0,25.8753,25.8992,25.6286,25.6525,321600.0
2009-08-10 09:35:00,32.23,32.28,31.98,31.99,354800.0,25.6525,25.6923,25.4535,25.4615,354800.0
2009-08-10 09:40:00,31.98,32.26,31.97,32.01,323200.0,25.4535,25.6763,25.4455,25.4774,323200.0
2009-08-10 09:45:00,32.02,32.2,31.99,32.11,301500.0,25.4853,25.6286,25.4615,25.557,301500.0
2009-08-10 09:50:00,32.1,32.25,32.06,32.23,230300.0,25.549,25.6684,25.5172,25.6525,230300.0
2009-08-10 09:55:00,32.22,32.34,32.22,32.28,461500.0,25.6445,25.74,25.6445,25.6923,461500.0
2009-08-10 10:00:00,32.27,32.32,32.17,32.17,229600.0,25.6843,25.7241,25.6047,25.6047,229600.0
2009-08-10 10:05:00,32.19,32.26,32.16,32.25,173600.0,25.6206,25.6763,25.5968,25.6684,173600.0
2009-08-10 10:10:00,32.25,32.33,32.22,32.26,178900.0,25.6684,25.7321,25.6445,25.6763,178900.0
2009-08-10 10:15:00,32.26,32.3,32.17,32.17,86800.0,25.6763,25.7082,25.6047,25.6047,86800.0
2009-08-10 10:20:00,32.17,32.23,32.08,32.23,189700.0,25.6047,25.6525,25.5331,25.6525,189700.0
2009-08-10 10:25:00,32.21,32.36,32.2,32.35,133600.0,25.6366,25.7559,25.6286,25.748,133600.0
2009-08-10 10:30:00,32.35,32.42,32.3,32.36,239200.0,25.748,25.8037,25.7082,25.7559,239200.0
2009-08-10 10:35:00,32.36,32.44,32.33,32.39,134800.0,25.7559,25.8196,25.7321,25.7798,134800.0
2009-08-10 10:40:00,32.39,32.39,32.3,32.33,83700.0,25.7798,25.7798,25.7082,25.7321,83700.0
2009-08-10 10:45:00,32.31,32.41,32.29,32.3,180000.0,25.7161,25.7957,25.7002,25.7082,180000.0
2009-08-10 10:50:00,32.31,32.43,32.29,32.37,107300.0,25.7161,25.8117,25.7002,25.7639,107300.0
2009-08-10 10:55:00,32.38,32.49,32.35,32.47,181400.0,25.7719,25.8594,25.748,25.8435,181400.0
2009-08-10 11:00:00,32.47,32.63,32.47,32.61,189400.0,25.8435,25.9708,25.8435,25.9549,189400.0
2009-08-10 11:05:00,32.61,32.62,32.54,32.57,132600.0,25.9549,25.9629,25.8992,25.9231,132600.0
2009-08-10 11:10:00,32.57,32.6,32.55,32.55,83400.0,25.9231,25.947,25.9072,25.9072,83400.0
2009-08-10 11:15:00,32.55,32.62,32.5,32.6,153900.0,25.9072,25.9629,25.8674,25.947,153900.0
2009-08-10 11:20:00,32.6,32.76,32.59,32.74,248800.0,25.947,26.0743,25.939,26.0584,248800.0
2009-08-10 11:25:00,32.74,32.79,32.69,32.77,193000.0,26.0584,26.0982,26.0186,26.0823,193000.0
2009-08-10 11:30:00,32.76,32.87,32.76,32.79,277700.0,26.0743,26.1619,26.0743,26.0982,277700.0
2009-08-10 11:35:00,32.79,32.95,32.77,32.94,269300.0,26.0982,26.2255,26.0823,26.2176,269300.0
2009-08-10 11:40:00,32.95,32.97,32.82,32.87,254100.0,26.2255,26.2415,26.1221,26.1619,254100.0
2009-08-10 11:45:00,32.87,32.88,32.7,32.7,145700.0,26.1619,26.1698,26.0266,26.0266,145700.0
2009-08-10 11:50:00,32.71,32.74,32.59,32.61,187000.0,26.0345,26.0584,25.939,25.9549,187000.0
2009-08-10 11:55:00,32.6,32.63,32.57,32.62,92700.0,25.947,25.9708,25.9231,25.9629,92700.0
2009-08-10 12:00:00,32.62,32.66,32.56,32.59,87400.0,25.9629,25.9947,25.9151,25.939,87400.0
2009-08-10 12:05:00,32.6,32.6,32.5,32.52,108200.0,25.947,25.947,25.8674,25.8833,108200.0
2009-08-10 12:10:00,32.52,32.57,32.49,32.51,68500.0,25.8833,25.9231,25.8594,25.8753,68500.0
2009-08-10 12:15:00,32.5,32.57,32.5,32.56,56800.0,25.8674,25.9231,25.8674,25.9151,56800.0
2009-08-10 12:20:00,32.55,32.55,32.45,32.46,111400.0,25.9072,25.9072,25.8276,25.8355,111400.0
2009-08-10 12:25:00,32.46,32.47,32.4,32.41,62900.0,25.8355,25.8435,25.7878,25.7957,62900.0
2009-08-10 12:30:00,32.41,32.47,32.38,32.43,66800.0,25.7957,25.8435,25.7719,25.8117,66800.0
2009-08-10 12:35:00,32.43,32.44,32.38,32.43,93100.0,25.8117,25.8196,25.7719,25.8117,93100.0
2009-08-10 12:40:00,32.43,32.47,32.38,32.42,76400.0,25.8117,25.8435,25.7719,25.8037,76400.0
2009-08-10 12:45:00,32.42,32.46,32.41,32.44,41600.0,25.8037,25.8355,25.7957,25.8196,41600.0
2009-08-10 12:50:00,32.44,32.49,32.4,32.45,65900.0,25.8196,25.8594,25.7878,25.8276,65900.0
2009-08-10 12:55:00,32.46,32.46,32.27,32.3,105900.0,25.8355,25.8355,25.6843,25.7082,105900.0
2009-08-10 13:00:00,32.3,32.31,32.2,32.23,137300.0,25.7082,25.7161,25.6286,25.6525,137300.0
2009-08-10 13:05:00,32.22,32.3,32.15,32.15,128300.0,25.6445,25.7082,25.5888,25.5888,128300.0
2009-08-10 13:10:00,32.15,32.25,32.1,32.12,112100.0,25.5888,25.6684,25.549,25.5649,112100.0
2009-08-10 13:15:00,32.12,32.19,32.1,32.14,103200.0,25.5649,25.6206,25.549,25.5808,103200.0
2009-08-10 13:20:00,32.13,32.14,32.07,32.09,142100.0,25.5729,25.5808,25.5251,25.541,142100.0
2009-08-10 13:25:00,32.1,32.12,32.02,32.11,159100.0,25.549,25.5649,25.4853,25.557,159100.0
2009-08-10 13:30:00,32.12,32.29,32.09,32.26,114500.0,25.5649,25.7002,25.541,25.6763,114500.0
2009-08-10 13:35:00,32.26,32.26,32.17,32.17,55400.0,25.6763,25.6763,25.6047,25.6047,55400.0
2009-08-10 13:40:00,32.18,32.33,32.18,32.31,76000.0,25.6127,25.7321,25.6127,25.7161,76000.0
2009-08-10 13:45:00,32.31,32.34,32.26,32.32,79400.0,25.7161,25.74,25.6763,25.7241,79400.0
2009-08-10 13:50:00,32.32,32.35,32.3,32.33,62200.0,25.7241,25.748,25.7082,25.7321,62200.0
2009-08-10 13:55:00,32.33,32.34,32.25,32.26,55900.0,25.7321,25.74,25.6684,25.6763,55900.0
2009-08-10 14:00:00,32.26,32.3,32.22,32.22,62800.0,25.6763,25.7082,25.6445,25.6445,62800.0
2009-08-10 14:05:00,32.22,32.32,32.21,32.29,55100.0,25.6445,25.7241,25.6366,25.7002,55100.0
2009-08-10 14:10:00,32.28,32.28,32.14,32.14,78200.0,25.6923,25.6923,25.5808,25.5808,78200.0
2009-08-10 14:15:00,32.14,32.14,32.04,32.06,85400.0,25.5808,25.5808,25.5012,25.5172,85400.0
2009-08-10 14:20:00,32.07,32.2,32.03,32.2,94400.0,25.5251,25.6286,25.4933,25.6286,94400.0
2009-08-10 14:25:00,32.2,32.22,32.14,32.2,48300.0,25.6286,25.6445,25.5808,25.6286,48300.0
2009-08-10 14:30:00,32.21,32.21,32.14,32.18,97700.0,25.6366,25.6366,25.5808,25.6127,97700.0
2009-08-10 14:35:00,32.18,32.25,32.17,32.25,113100.0,25.6127,25.6684,25.6047,25.6684,113100.0
2009-08-10 14:40:00,32.25,32.25,32.15,32.17,128900.0,25.6684,25.6684,25.5888,25.6047,128900.0
2009-08-10 14:45:00,32.18,32.18,32.12,32.14,47500.0,25.6127,25.6127,25.5649,25.5808,47500.0
2009-08-10 14:50:00,32.14,32.14,32.05,32.08,70400.0,25.5808,25.5808,25.5092,25.5331,70400.0
2009-08-10 14:55:00,32.08,32.19,32.08,32.15,83000.0,25.5331,25.6206,25.5331,25.5888,83000.0
2009-08-10 15:00:00,32.16,32.3,32.16,32.3,151400.0,25.5968,25.7082,25.5968,25.7082,151400.0
2009-08-10 15:05:00,32.3,32.33,32.23,32.27,117600.0,25.7082,25.7321,25.6525,25.6843,117600.0
2009-08-10 15:10:00,32.27,32.28,32.22,32.26,62300.0,25.6843,25.6923,25.6445,25.6763,62300.0
2009-08-10 15:15:00,32.26,32.3,32.24,32.3,81200.0,25.6763,25.7082,25.6604,25.7082,81200.0
2009-08-10 15:20:00,32.31,32.31,32.25,32.3,121800.0,25.7161,25.7161,25.6684,25.7082,121800.0
2009-08-10 15:25:00,32.3,32.39,32.28,32.28,127400.0,25.7082,25.7798,25.6923,25.6923,127400.0
2009-08-10 15:30:00,32.28,32.32,32.18,32.19,118700.0,25.6923,25.7241,25.6127,25.6206,118700.0
2009-08-10 15:35:00,32.18,32.26,32.18,32.25,101500.0,25.6127,25.6763,25.6127,25.6684,101500.0
2009-08-10 15:40:00,32.25,32.32,32.24,32.31,189000.0,25.6684,25.7241,25.6604,25.7161,189000.0
2009-08-10 15:45:00,32.31,32.38,32.29,32.36,174300.0,25.7161,25.7719,25.7002,25.7559,174300.0
2009-08-10 15:50:00,32.36,32.4,32.25,32.31,221400.0,25.7559,25.7878,25.6684,25.7161,221400.0
2009-08-10 15:55:00,32.3,32.34,32.28,32.34,358200.0,25.7082,25.74,25.6923,25.74,358200.0
2009-08-11 09:30:00,32.26,32.48,32.15,32.36,242800.0,25.6763,25.8515,25.5888,25.7559,242800.0
2009-08-11 09:35:00,32.36,32.39,32.25,32.36,142300.0,25.7559,25.7798,25.6684,25.7559,142300.0
2009-08-11 09:40:00,32.36,32.37,32.12,32.14,161900.0,25.7559,25.7639,25.5649,25.5808,161900.0
2009-08-11 09:45:00,32.13,32.22,31.95,31.99,190300.0,25.5729,25.6445,25.4296,25.4615,190300.0
2009-08-11 09:50:00,31.98,32.08,31.85,31.95,227800.0,25.4535,25.5331,25.35,25.4296,227800.0
2009-08-11 09:55:00,31.95,32.17,31.94,32.09,184200.0,25.4296,25.6047,25.4217,25.541,184200.0
2009-08-11 10:00:00,32.09,32.1,31.88,31.95,194600.0,25.541,25.549,25.3739,25.4296,194600.0
2009-08-11 10:05:00,31.95,31.96,31.76,31.83,340300.0,25.4296,25.4376,25.2784,25.3341,340300.0
2009-08-11 10:10:00,31.83,31.86,31.71,31.86,341600.0,25.3341,25.358,25.2386,25.358,341600.0
2009-08-11 10:15:00,31.87,31.91,31.69,31.7,221400.0,25.3659,25.3978,25.2227,25.2306,221400.0
2009-08-11 10:20:00,31.69,31.74,31.62,31.65,145100.0,25.2227,25.2625,25.167,25.1908,145100.0
2009-08-11 10:25:00,31.65,31.66,31.5,31.58,247600.0,25.1908,25.1988,25.0715,25.1351,247600.0
2009-08-11 10:30:00,31.57,31.64,31.51,31.57,212300.0,25.1272,25.1829,25.0794,25.1272,212300.0
2009-08-11 10:35:00,31.57,31.6,31.5,31.55,248400.0,25.1272,25.151,25.0715,25.1112,248400.0
2009-08-11 10:40:00,31.55,31.7,31.53,31.62,139000.0,25.1112,25.2306,25.0953,25.167,139000.0
2009-08-11 10:45:00,31.61,31.62,31.53,31.59,101100.0,25.159,25.167,25.0953,25.1431,101100.0
2009-08-11 10:50:00,31.59,31.59,31.5,31.55,145000.0,25.1431,25.1431,25.0715,25.1112,145000.0
2009-08-11 10:55:00,31.54,31.58,31.5,31.57,126500.0,25.1033,25.1351,25.0715,25.1272,126500.0
2009-08-11 11:00:00,31.56,31.65,31.52,31.52,137900.0,25.1192,25.1908,25.0874,25.0874,137900.0
2009-08-11 11:05:00,31.52,31.53,31.39,31.39,214800.0,25.0874,25.0953,24.9839,24.9839,214800.0
2009-08-11 11:10:00,31.39,31.41,31.19,31.19,217500.0,24.9839,24.9998,24.8247,24.8247,217500.0
2009-08-11 11:15:00,31.19,31.32,31.15,31.3,222900.0,24.8247,24.9282,24.7929,24.9123,222900.0
2009-08-11 11:20:00,31.3,31.36,31.21,31.33,159500.0,24.9123,24.96,24.8406,24.9361,159500.0
2009-08-11 11:25:00,31.33,31.48,31.3,31.47,121400.0,24.9361,25.0555,24.9123,25.0476,121400.0
2009-08-11 11:30:00,31.47,31.48,31.25,31.26,153900.0,25.0476,25.0555,24.8725,24.8804,153900.0
2009-08-11 11:35:00,31.25,31.39,31.25,31.35,127700.0,24.8725,24.9839,24.8725,24.9521,127700.0
2009-08-11 11:40:00,31.35,31.51,31.34,31.5,118600.0,24.9521,25.0794,24.9441,25.0715,118600.0
2009-08-11 11:45:00,31.5,31.51,31.47,31.49,89200.0,25.0715,25.0794,25.0476,25.0635,89200.0
2009-08-11 11:50:00,31.48,31.5,31.47,31.49,113700.0,25.0555,25.0715,25.0476,25.0635,113700.0
2009-08-11 11:55:00,31.49,31.63,31.49,31.6,164600.0,25.0635,25.1749,25.0635,25.151,164600.0
2009-08-11 12:00:00,31.6,31.67,31.56,31.65,220800.0,25.151,25.2068,25.1192,25.1908,220800.0
2009-08-11 12:05:00,31.64,31.65,31.59,31.61,98700.0,25.1829,25.1908,25.1431,25.159,98700.0
2009-08-11 12:10:00,31.62,31.65,31.61,31.65,87100.0,25.167,25.1908,25.159,25.1908,87100.0
2009-08-11 12:15:00,31.65,31.79,31.65,31.76,122100.0,25.1908,25.3023,25.1908,25.2784,122100.0
2009-08-11 12:20:00,31.77,31.77,31.68,31.7,132900.0,25.2863,25.2863,25.2147,25.2306,132900.0
2009-08-11 12:25:00,31.7,31.76,31.69,31.75,130400.0,25.2306,25.2784,25.2227,25.2704,130400.0
2009-08-11 12:30:00,31.74,31.85,31.73,31.8,138800.0,25.2625,25.35,25.2545,25.3102,138800.0
2009-08-11 12:35:00,31.79,31.81,31.73,31.74,81200.0,25.3023,25.3182,25.2545,25.2625,81200.0
2009-08-11 12:40:00,31.74,31.76,31.68,31.7,92500.0,25.2625,25.2784,25.2147,25.2306,92500.0
2009-08-11 12:45:00,31.7,31.7,31.57,31.58,94900.0,25.2306,25.2306,25.1272,25.1351,94900.0
2009-08-11 12:50:00,31.58,31.63,31.55,31.6,113900.0,25.1351,25.1749,25.1112,25.151,113900.0
2009-08-11 12:55:00,31.6,31.66,31.6,31.6,66300.0,25.151,25.1988,25.151,25.151,66300.0
2009-08-11 13:00:00,31.6,31.67,31.6,31.6,137800.0,25.151,25.2068,25.151,25.151,137800.0
2009-08-11 13:05:00,31.6,31.64,31.59,31.61,74900.0,25.151,25.1829,25.1431,25.159,74900.0
2009-08-11 13:10:00,31.61,31.61,31.49,31.51,101800.0,25.159,25.159,25.0635,25.0794,101800.0
2009-08-11 13:15:00,31.51,31.66,31.51,31.66,112200.0,25.0794,25.1988,25.0794,25.1988,112200.0
2009-08-11 13:20:00,31.66,31.73,31.63,31.64,89900.0,25.1988,25.2545,25.1749,25.1829,89900.0
2009-08-11 13:25:00,31.65,31.68,31.6,31.61,117400.0,25.1908,25.2147,25.151,25.159,117400.0
2009-08-11 13:30:00,31.62,31.75,31.61,31.74,90400.0,25.167,25.2704,25.159,25.2625,90400.0
2009-08-11 13:35:00,31.74,31.76,31.68,31.71,68600.0,25.2625,25.2784,25.2147,25.2386,68600.0
2009-08-11 13:40:00,31.71,31.76,31.7,31.74,56700.0,25.2386,25.2784,25.2306,25.2625,56700.0
2009-08-11 13:45:00,31.75,31.81,31.73,31.81,86700.0,25.2704,25.3182,25.2545,25.3182,86700.0
2009-08-11 13:50:00,31.81,31.91,31.81,31.9,103000.0,25.3182,25.3978,25.3182,25.3898,103000.0
2009-08-11 13:55:00,31.9,31.91,31.8,31.8,59000.0,25.3898,25.3978,25.3102,25.3102,59000.0
2009-08-11 14:00:00,31.79,31.85,31.79,31.81,47300.0,25.3023,25.35,25.3023,25.3182,47300.0
2009-08-11 14:05:00,31.81,31.96,31.8,31.92,121100.0,25.3182,25.4376,25.3102,25.4057,121100.0
2009-08-11 14:10:00,31.91,31.95,31.85,31.89,111500.0,25.3978,25.4296,25.35,25.3819,111500.0
2009-08-11 14:15:00,31.9,31.91,31.8,31.86,119200.0,25.3898,25.3978,25.3102,25.358,119200.0
2009-08-11 14:20:00,31.86,31.92,31.85,31.88,85000.0,25.358,25.4057,25.35,25.3739,85000.0
2009-08-11 14:25:00,31.89,31.94,31.81,31.84,129800.0,25.3819,25.4217,25.3182,25.3421,129800.0
2009-08-11 14:30:00,31.83,31.87,31.82,31.84,112500.0,25.3341,25.3659,25.3261,25.3421,112500.0
2009-08-11 14:35:00,31.84,31.87,31.8,31.8,76800.0,25.3421,25.3659,25.3102,25.3102,76800.0
2009-08-11 14:40:00,31.8,31.9,31.79,31.79,72200.0,25.3102,25.3898,25.3023,25.3023,72200.0
2009-08-11 14:45:00,31.79,31.8,31.64,31.67,128000.0,25.3023,25.3102,25.1829,25.2068,128000.0
2009-08-11 14:50:00,31.68,31.73,31.65,31.73,128900.0,25.2147,25.2545,25.1908,25.2545,128900.0
2009-08-11 14:55:00,31.7,31.74,31.65,31.74,91500.0,25.2306,25.2625,25.1908,25.2625,91500.0
2009-08-11 15:00:00,31.73,31.8,31.71,31.79,84100.0,25.2545,25.3102,25.2386,25.3023,84100.0
2009-08-11 15:05:00,31.78,31.88,31.75,31.77,103700.0,25.2943,25.3739,25.2704,25.2863,103700.0
2009-08-11 15:10:00,31.76,31.79,31.7,31.76,77900.0,25.2784,25.3023,25.2306,25.2784,77900.0
2009-08-11 15:15:00,31.76,31.77,31.71,31.76,79300.0,25.2784,25.2863,25.2386,25.2784,79300.0
2009-08-11 15:20:00,31.75,31.8,31.72,31.75,67600.0,25.2704,25.3102,25.2466,25.2704,67600.0
2009-08-11 15:25:00,31.75,31.81,31.72,31.74,55300.0,25.2704,25.3182,25.2466,25.2625,55300.0
2009-08-11 15:30:00,31.74,31.75,31.59,31.6,121300.0,25.2625,25.2704,25.1431,25.151,121300.0
2009-08-11 15:35:00,31.6,31.66,31.59,31.62,147700.0,25.151,25.1988,25.1431,25.167,147700.0
2009-08-11 15:40:00,31.63,31.77,31.63,31.75,158200.0,25.1749,25.2863,25.1749,25.2704,158200.0
2009-08-11 15:45:00,31.75,31.75,31.65,31.66,182800.0,25.2704,25.2704,25.1908,25.1988,182800.0
2009-08-11 15:50:00,31.67,31.7,31.57,31.57,322600.0,25.2068,25.2306,25.1272,25.1272,322600.0
2009-08-11 15:55:00,31.57,31.59,31.45,31.47,893400.0,25.1272,25.1431,25.0317,25.0476,893400.0
2009-08-12 09:30:00,31.23,31.69,31.17,31.69,228500.0,24.8566,25.2227,24.8088,25.2227,228500.0
2009-08-12 09:35:00,31.67,31.97,31.66,31.81,210900.0,25.2068,25.4455,25.1988,25.3182,210900.0
2009-08-12 09:40:00,31.81,31.9,31.61,31.67,127000.0,25.3182,25.3898,25.159,25.2068,127000.0
2009-08-12 09:45:00,31.67,31.9,31.67,31.8,119500.0,25.2068,25.3898,25.2068,25.3102,119500.0
2009-08-12 09:50:00,31.81,31.97,31.77,31.86,140100.0,25.3182,25.4455,25.2863,25.358,140100.0
2009-08-12 09:55:00,31.86,31.96,31.78,31.9,128200.0,25.358,25.4376,25.2943,25.3898,128200.0
2009-08-12 10:00:00,31.9,32.0,31.83,31.94,188000.0,25.3898,25.4694,25.3341,25.4217,188000.0
2009-08-12 10:05:00,31.94,31.95,31.8,31.89,148300.0,25.4217,25.4296,25.3102,25.3819,148300.0
2009-08-12 10:10:00,31.88,31.93,31.82,31.89,104100.0,25.3739,25.4137,25.3261,25.3819,104100.0
2009-08-12 10:15:00,31.89,32.0,31.88,31.98,184000.0,25.3819,25.4694,25.3739,25.4535,184000.0
2009-08-12 10:20:00,31.98,32.01,31.86,31.93,145300.0,25.4535,25.4774,25.358,25.4137,145300.0
2009-08-12 10:25:00,31.94,31.97,31.84,31.91,81500.0,25.4217,25.4455,25.3421,25.3978,81500.0
2009-08-12 10:30:00,31.89,31.99,31.86,31.97,92500.0,25.3819,25.4615,25.358,25.4455,92500.0
2009-08-12 10:35:00,31.97,31.99,31.9,31.91,96300.0,25.4455,25.4615,25.3898,25.3978,96300.0
2009-08-12 10:40:00,31.92,31.96,31.89,31.93,88100.0,25.4057,25.4376,25.3819,25.4137,88100.0
2009-08-12 10:45:00,31.93,32.07,31.9,32.05,132400.0,25.4137,25.5251,25.3898,25.5092,132400.0
2009-08-12 10:50:00,32.06,32.15,32.02,32.04,98200.0,25.5172,25.5888,25.4853,25.5012,98200.0
2009-08-12 10:55:00,32.04,32.1,32.03,32.08,60700.0,25.5012,25.549,25.4933,25.5331,60700.0
2009-08-12 11:00:00,32.08,32.09,32.0,32.01,116800.0,25.5331,25.541,25.4694,25.4774,116800.0
2009-08-12 11:05:00,32.0,32.01,31.92,31.96,86300.0,25.4694,25.4774,25.4057,25.4376,86300.0
2009-08-12 11:10:00,31.96,32.06,31.96,32.03,63700.0,25.4376,25.5172,25.4376,25.4933,63700.0
2009-08-12 11:15:00,32.03,32.05,31.96,31.98,76000.0,25.4933,25.5092,25.4376,25.4535,76000.0
2009-08-12 11:20:00,31.98,32.03,31.97,32.0,56100.0,25.4535,25.4933,25.4455,25.4694,56100.0
2009-08-12 11:25:00,32.01,32.04,31.98,32.04,49400.0,25.4774,25.5012,25.4535,25.5012,49400.0
2009-08-12 11:30:00,32.04,32.05,32.0,32.03,57400.0,25.5012,25.5092,25.4694,25.4933,57400.0
2009-08-12 11:35:00,32.04,32.1,32.03,32.09,86100.0,25.5012,25.549,25.4933,25.541,86100.0
2009-08-12 11:40:00,32.1,32.11,32.04,32.04,75700.0,25.549,25.557,25.5012,25.5012,75700.0
2009-08-12 11:45:00,32.05,32.06,32.01,32.02,78500.0,25.5092,25.5172,25.4774,25.4853,78500.0
2009-08-12 11:50:00,32.02,32.04,31.96,31.96,70700.0,25.4853,25.5012,25.4376,25.4376,70700.0
2009-08-12 11:55:00,31.96,32.01,31.96,31.98,66800.0,25.4376,25.4774,25.4376,25.4535,66800.0
2009-08-12 12:00:00,31.98,32.0,31.97,31.99,57500.0,25.4535,25.4694,25.4455,25.4615,57500.0
2009-08-12 12:05:00,31.99,32.01,31.97,31.99,59100.0,25.4615,25.4774,25.4455,25.4615,59100.0
2009-08-12 12:10:00,31.99,32.01,31.97,32.01,17600.0,25.4615,25.4774,25.4455,25.4774,17600.0
2009-08-12 12:15:00,32.01,32.02,31.98,31.99,45100.0,25.4774,25.4853,25.4535,25.4615,45100.0
2009-08-12 12:20:00,32.0,32.0,31.9,31.94,111900.0,25.4694,25.4694,25.3898,25.4217,111900.0
2009-08-12 12:25:00,31.93,31.98,31.9,31.97,45400.0,25.4137,25.4535,25.3898,25.4455,45400.0
2009-08-12 12:30:00,31.97,31.98,31.92,31.92,33000.0,25.4455,25.4535,25.4057,25.4057,33000.0
2009-08-12 12:35:00,31.92,31.93,31.88,31.91,89200.0,25.4057,25.4137,25.3739,25.3978,89200.0
2009-08-12 12:40:00,31.92,31.92,31.84,31.87,42200.0,25.4057,25.4057,25.3421,25.3659,42200.0
2009-08-12 12:45:00,31.87,31.88,31.82,31.86,41800.0,25.3659,25.3739,25.3261,25.358,41800.0
2009-08-12 12:50:00,31.85,31.94,31.84,31.9,62600.0,25.35,25.4217,25.3421,25.3898,62600.0
2009-08-12 12:55:00,31.89,31.93,31.88,31.91,63200.0,25.3819,25.4137,25.3739,25.3978,63200.0
2009-08-12 13:00:00,31.92,31.94,31.83,31.85,87300.0,25.4057,25.4217,25.3341,25.35,87300.0
2009-08-12 13:05:00,31.84,31.95,31.84,31.93,45700.0,25.3421,25.4296,25.3421,25.4137,45700.0
2009-08-12 13:10:00,31.93,32.02,31.93,32.0,72700.0,25.4137,25.4853,25.4137,25.4694,72700.0
2009-08-12 13:15:00,32.0,32.02,31.98,31.98,51600.0,25.4694,25.4853,25.4535,25.4535,51600.0
2009-08-12 13:20:00,31.99,32.02,31.98,31.99,57100.0,25.4615,25.4853,25.4535,25.4615,57100.0
2009-08-12 13:25:00,31.99,31.99,31.91,31.92,49900.0,25.4615,25.4615,25.3978,25.4057,49900.0
2009-08-12 13:30:00,31.91,31.92,31.85,31.87,49400.0,25.3978,25.4057,25.35,25.3659,49400.0
2009-08-12 13:35:00,31.87,31.91,31.87,31.9,38400.0,25.3659,25.3978,25.3659,25.3898,38400.0
2009-08-12 13:40:00,31.9,31.91,31.85,31.87,46500.0,25.3898,25.3978,25.35,25.3659,46500.0
2009-08-12 13:45:00,31.87,31.91,31.84,31.9,30800.0,25.3659,25.3978,25.3421,25.3898,30800.0
2009-08-12 13:50:00,31.9,31.92,31.89,31.91,31000.0,25.3898,25.4057,25.3819,25.3978,31000.0
2009-08-12 13:55:00,31.91,31.92,31.84,31.89,62100.0,25.3978,25.4057,25.3421,25.3819,62100.0
2009-08-12 14:00:00,31.9,31.92,31.86,31.87,54000.0,25.3898,25.4057,25.358,25.3659,54000.0
2009-08-12 14:05:00,31.87,31.9,31.85,31.89,32900.0,25.3659,25.3898,25.35,25.3819,32900.0
2009-08-12 14:10:00,31.88,31.89,31.8,31.86,76600.0,25.3739,25.3819,25.3102,25.358,76600.0
2009-08-12 14:15:00,31.86,31.97,31.71,31.75,161200.0,25.358,25.4455,25.2386,25.2704,161200.0
2009-08-12 14:20:00,31.75,31.94,31.75,31.87,59900.0,25.2704,25.4217,25.2704,25.3659,59900.0
2009-08-12 14:25:00,31.87,31.9,31.63,31.64,121100.0,25.3659,25.3898,25.1749,25.1829,121100.0
2009-08-12 14:30:00,31.64,31.69,31.57,31.65,201800.0,25.1829,25.2227,25.1272,25.1908,201800.0
2009-08-12 14:35:00,31.64,31.7,31.5,31.55,169100.0,25.1829,25.2306,25.0715,25.1112,169100.0
2009-08-12 14:40:00,31.55,31.6,31.5,31.6,164600.0,25.1112,25.151,25.0715,25.151,164600.0
2009-08-12 14:45:00,31.59,31.73,31.59,31.72,83700.0,25.1431,25.2545,25.1431,25.2466,83700.0
2009-08-12 14:50:00,31.71,31.93,31.66,31.9,182900.0,25.2386,25.4137,25.1988,25.3898,182900.0
2009-08-12 14:55:00,31.91,32.02,31.89,31.98,177600.0,25.3978,25.4853,25.3819,25.4535,177600.0
2009-08-12 15:00:00,31.98,32.06,31.91,31.95,125100.0,25.4535,25.5172,25.3978,25.4296,125100.0
2009-08-12 15:05:00,31.94,31.99,31.91,31.95,75400.0,25.4217,25.4615,25.3978,25.4296,75400.0
2009-08-12 15:10:00,31.94,31.97,31.92,31.97,80000.0,25.4217,25.4455,25.4057,25.4455,80000.0
2009-08-12 15:15:00,31.97,32.0,31.95,31.98,80000.0,25.4455,25.4694,25.4296,25.4535,80000.0
2009-08-12 15:20:00,31.98,32.0,31.81,31.88,130900.0,25.4535,25.4694,25.3182,25.3739,130900.0
2009-08-12 15:25:00,31.88,31.97,31.87,31.93,79900.0,25.3739,25.4455,25.3659,25.4137,79900.0
2009-08-12 15:30:00,31.94,31.97,31.89,31.96,107700.0,25.4217,25.4455,25.3819,25.4376,107700.0
2009-08-12 15:35:00,31.96,31.99,31.91,31.91,163400.0,25.4376,25.4615,25.3978,25.3978,163400.0
2009-08-12 15:40:00,31.91,31.91,31.8,31.85,210000.0,25.3978,25.3978,25.3102,25.35,210000.0
2009-08-12 15:45:00,31.85,31.88,31.77,31.83,239200.0,25.35,25.3739,25.2863,25.3341,239200.0
2009-08-12 15:50:00,31.83,31.83,31.66,31.68,325900.0,25.3341,25.3341,25.1988,25.2147,325900.0
2009-08-12 15:55:00,31.68,31.79,31.68,31.77,443900.0,25.2147,25.3023,25.2147,25.2863,443900.0
2009-08-13 09:30:00,31.89,31.91,31.71,31.86,295900.0,25.3819,25.3978,25.2386,25.358,295900.0
2009-08-13 09:35:00,31.86,32.0,31.72,31.81,173700.0,25.358,25.4694,25.2466,25.3182,173700.0
2009-08-13 09:40:00,31.81,31.89,31.68,31.75,100200.0,25.3182,25.3819,25.2147,25.2704,100200.0
2009-08-13 09:45:00,31.74,31.86,31.65,31.69,93700.0,25.2625,25.358,25.1908,25.2227,93700.0
2009-08-13 09:50:00,31.79,31.86,31.35,31.45,304500.0,25.3023,25.358,24.9521,25.0317,304500.0
2009-08-13 09:55:00,31.38,31.51,31.31,31.44,110400.0,24.9759,25.0794,24.9202,25.0237,110400.0
2009-08-13 10:00:00,31.43,31.43,31.3,31.35,164100.0,25.0157,25.0157,24.9123,24.9521,164100.0
2009-08-13 10:05:00,31.35,31.5,31.34,31.42,163200.0,24.9521,25.0715,24.9441,25.0078,163200.0
2009-08-13 10:10:00,31.43,31.5,31.39,31.45,123300.0,25.0157,25.0715,24.9839,25.0317,123300.0
2009-08-13 10:15:00,31.44,31.49,31.43,31.46,80300.0,25.0237,25.0635,25.0157,25.0396,80300.0
2009-08-13 10:20:00,31.46,31.68,31.46,31.65,148200.0,25.0396,25.2147,25.0396,25.1908,148200.0
2009-08-13 10:25:00,31.65,31.67,31.55,31.57,96300.0,25.1908,25.2068,25.1112,25.1272,96300.0
2009-08-13 10:30:00,31.56,31.64,31.56,31.59,111100.0,25.1192,25.1829,25.1192,25.1431,111100.0
2009-08-13 10:35:00,31.59,31.73,31.53,31.72,125600.0,25.1431,25.2545,25.0953,25.2466,125600.0
2009-08-13 10:40:00,31.73,31.89,31.72,31.87,207400.0,25.2545,25.3819,25.2466,25.3659,207400.0
2009-08-13 10:45:00,31.87,31.9,31.86,31.87,78400.0,25.3659,25.3898,25.358,25.3659,78400.0
2009-08-13 10:50:00,31.87,32.0,31.82,31.96,158100.0,25.3659,25.4694,25.3261,25.4376,158100.0
2009-08-13 10:55:00,31.97,32.0,31.96,31.97,123200.0,25.4455,25.4694,25.4376,25.4455,123200.0
2009-08-13 11:00:00,31.97,32.0,31.92,32.0,100700.0,25.4455,25.4694,25.4057,25.4694,100700.0
2009-08-13 11:05:00,32.0,32.0,31.95,31.95,74600.0,25.4694,25.4694,25.4296,25.4296,74600.0
2009-08-13 11:10:00,31.95,31.96,31.84,31.86,95000.0,25.4296,25.4376,25.3421,25.358,95000.0
2009-08-13 11:15:00,31.86,31.89,31.79,31.86,121400.0,25.358,25.3819,25.3023,25.358,121400.0
2009-08-13 11:20:00,31.86,31.86,31.74,31.79,122100.0,25.358,25.358,25.2625,25.3023,122100.0
2009-08-13 11:25:00,31.79,31.86,31.74,31.8,119200.0,25.3023,25.358,25.2625,25.3102,119200.0
2009-08-13 11:30:00,31.8,31.82,31.72,31.75,107100.0,25.3102,25.3261,25.2466,25.2704,107100.0
2009-08-13 11:35:00,31.77,31.85,31.73,31.83,65600.0,25.2863,25.35,25.2545,25.3341,65600.0
2009-08-13 11:40:00,31.84,31.86,31.81,31.83,40500.0,25.3421,25.358,25.3182,25.3341,40500.0
2009-08-13 11:45:00,31.84,31.86,31.82,31.84,30700.0,25.3421,25.358,25.3261,25.3421,30700.0
2009-08-13 11:50:00,31.83,31.84,31.8,31.83,41400.0,25.3341,25.3421,25.3102,25.3341,41400.0
2009-08-13 11:55:00,31.82,31.94,31.8,31.93,48000.0,25.3261,25.4217,25.3102,25.4137,48000.0
2009-08-13 12:00:00,31.94,31.96,31.85,31.86,76200.0,25.4217,25.4376,25.35,25.358,76200.0
2009-08-13 12:05:00,31.85,31.92,31.83,31.83,59500.0,25.35,25.4057,25.3341,25.3341,59500.0
2009-08-13 12:10:00,31.83,31.83,31.74,31.75,62700.0,25.3341,25.3341,25.2625,25.2704,62700.0
2009-08-13 12:15:00,31.75,31.84,31.73,31.84,70100.0,25.2704,25.3421,25.2545,25.3421,70100.0
2009-08-13 12:20:00,31.84,31.87,31.81,31.86,58700.0,25.3421,25.3659,25.3182,25.358,58700.0
2009-08-13 12:25:00,31.86,31.87,31.81,31.83,45300.0,25.358,25.3659,25.3182,25.3341,45300.0
2009-08-13 12:30:00,31.83,31.84,31.82,31.84,49300.0,25.3341,25.3421,25.3261,25.3421,49300.0
2009-08-13 12:35:00,31.84,31.92,31.83,31.92,62900.0,25.3421,25.4057,25.3341,25.4057,62900.0
2009-08-13 12:40:00,31.92,31.93,31.86,31.9,52400.0,25.4057,25.4137,25.358,25.3898,52400.0
2009-08-13 12:45:00,31.9,31.95,31.9,31.92,39200.0,25.3898,25.4296,25.3898,25.4057,39200.0
2009-08-13 12:50:00,31.93,31.93,31.87,31.89,29800.0,25.4137,25.4137,25.3659,25.3819,29800.0
2009-08-13 12:55:00,31.89,31.91,31.88,31.89,26600.0,25.3819,25.3978,25.3739,25.3819,26600.0
2009-08-13 13:00:00,31.9,32.06,31.89,32.03,135300.0,25.3898,25.5172,25.3819,25.4933,135300.0
2009-08-13 13:05:00,32.02,32.03,31.94,32.03,92700.0,25.4853,25.4933,25.4217,25.4933,92700.0
2009-08-13 13:10:00,32.03,32.04,31.83,31.88,115600.0,25.4933,25.5012,25.3341,25.3739,115600.0
2009-08-13 13:15:00,31.88,31.92,31.8,31.86,67900.0,25.3739,25.4057,25.3102,25.358,67900.0
2009-08-13 13:20:00,31.87,31.96,31.83,31.87,106400.0,25.3659,25.4376,25.3341,25.3659,106400.0
2009-08-13 13:25:00,31.86,31.87,31.81,31.81,38600.0,25.358,25.3659,25.3182,25.3182,38600.0
2009-08-13 13:30:00,31.83,31.89,31.82,31.87,49300.0,25.3341,25.3819,25.3261,25.3659,49300.0
2009-08-13 13:35:00,31.86,31.88,31.78,31.82,73600.0,25.358,25.3739,25.2943,25.3261,73600.0
2009-08-13 13:40:00,31.82,31.83,31.78,31.79,24300.0,25.3261,25.3341,25.2943,25.3023,24300.0
2009-08-13 13:45:00,31.79,31.82,31.75,31.81,41800.0,25.3023,25.3261,25.2704,25.3182,41800.0
2009-08-13 13:50:00,31.8,31.81,31.69,31.7,59100.0,25.3102,25.3182,25.2227,25.2306,59100.0
2009-08-13 13:55:00,31.71,31.77,31.68,31.77,58700.0,25.2386,25.2863,25.2147,25.2863,58700.0
2009-08-13 14:00:00,31.76,31.77,31.68,31.69,57900.0,25.2784,25.2863,25.2147,25.2227,57900.0
2009-08-13 14:05:00,31.68,31.76,31.67,31.76,101200.0,25.2147,25.2784,25.2068,25.2784,101200.0
2009-08-13 14:10:00,31.75,31.75,31.61,31.65,152900.0,25.2704,25.2704,25.159,25.1908,152900.0
2009-08-13 14:15:00,31.64,31.67,31.55,31.66,146500.0,25.1829,25.2068,25.1112,25.1988,146500.0
2009-08-13 14:20:00,31.67,31.73,31.63,31.67,55400.0,25.2068,25.2545,25.1749,25.2068,55400.0
2009-08-13 14:25:00,31.68,31.75,31.68,31.72,44000.0,25.2147,25.2704,25.2147,25.2466,44000.0
2009-08-13 14:30:00,31.73,31.78,31.71,31.71,53400.0,25.2545,25.2943,25.2386,25.2386,53400.0
2009-08-13 14:35:00,31.72,31.78,31.69,31.76,46100.0,25.2466,25.2943,25.2227,25.2784,46100.0
2009-08-13 14:40:00,31.76,31.83,31.75,31.81,83500.0,25.2784,25.3341,25.2704,25.3182,83500.0
2009-08-13 14:45:00,31.81,31.82,31.78,31.78,48300.0,25.3182,25.3261,25.2943,25.2943,48300.0
2009-08-13 14:50:00,31.79,31.84,31.78,31.83,35700.0,25.3023,25.3421,25.2943,25.3341,35700.0
2009-08-13 14:55:00,31.84,31.89,31.74,31.75,58400.0,25.3421,25.3819,25.2625,25.2704,58400.0
2009-08-13 15:00:00,31.75,31.85,31.74,31.82,59600.0,25.2704,25.35,25.2625,25.3261,59600.0
2009-08-13 15:05:00,31.83,31.84,31.74,31.82,50100.0,25.3341,25.3421,25.2625,25.3261,50100.0
2009-08-13 15:10:00,31.82,31.96,31.82,31.89,120500.0,25.3261,25.4376,25.3261,25.3819,120500.0
2009-08-13 15:15:00,31.89,31.95,31.86,31.89,110200.0,25.3819,25.4296,25.358,25.3819,110200.0
2009-08-13 15:20:00,31.89,31.93,31.88,31.91,77800.0,25.3819,25.4137,25.3739,25.3978,77800.0
2009-08-13 15:25:00,31.91,31.94,31.87,31.9,84100.0,25.3978,25.4217,25.3659,25.3898,84100.0
2009-08-13 15:30:00,31.9,31.94,31.89,31.89,108000.0,25.3898,25.4217,25.3819,25.3819,108000.0
2009-08-13 15:35:00,31.89,31.91,31.8,31.83,140800.0,25.3819,25.3978,25.3102,25.3341,140800.0
2009-08-13 15:40:00,31.83,31.97,31.79,31.81,288900.0,25.3341,25.4455,25.3023,25.3182,288900.0
2009-08-13 15:45:00,31.81,31.89,31.81,31.86,204200.0,25.3182,25.3819,25.3182,25.358,204200.0
2009-08-13 15:50:00,31.86,31.91,31.84,31.9,274100.0,25.358,25.3978,25.3421,25.3898,274100.0
2009-08-13 15:55:00,31.9,31.98,31.89,31.98,549600.0,25.3898,25.4535,25.3819,25.4535,549600.0
2009-08-14 09:30:00,31.97,32.09,31.72,31.8,177400.0,25.4455,25.541,25.2466,25.3102,177400.0
2009-08-14 09:35:00,31.78,31.86,31.66,31.69,128300.0,25.2943,25.358,25.1988,25.2227,128300.0
2009-08-14 09:40:00,31.69,31.8,31.55,31.76,146600.0,25.2227,25.3102,25.1112,25.2784,146600.0
2009-08-14 09:45:00,31.76,31.9,31.73,31.76,128500.0,25.2784,25.3898,25.2545,25.2784,128500.0
2009-08-14 09:50:00,31.77,31.91,31.68,31.69,108200.0,25.2863,25.3978,25.2147,25.2227,108200.0
2009-08-14 09:55:00,31.69,31.75,31.52,31.56,169100.0,25.2227,25.2704,25.0874,25.1192,169100.0
2009-08-14 10:00:00,31.56,31.61,31.43,31.48,191500.0,25.1192,25.159,25.0157,25.0555,191500.0
2009-08-14 10:05:00,31.48,31.55,31.42,31.51,163600.0,25.0555,25.1112,25.0078,25.0794,163600.0
2009-08-14 10:10:00,31.51,31.53,31.29,31.3,172200.0,25.0794,25.0953,24.9043,24.9123,172200.0
2009-08-14 10:15:00,31.29,31.33,31.16,31.26,203400.0,24.9043,24.9361,24.8008,24.8804,203400.0
2009-08-14 10:20:00,31.25,31.36,31.16,31.36,176800.0,24.8725,24.96,24.8008,24.96,176800.0
2009-08-14 10:25:00,31.37,31.45,31.31,31.32,112900.0,24.968,25.0317,24.9202,24.9282,112900.0
2009-08-14 10:30:00,31.31,31.37,31.26,31.32,131400.0,24.9202,24.968,24.8804,24.9282,131400.0
2009-08-14 10:35:00,31.32,31.33,31.22,31.32,93700.0,24.9282,24.9361,24.8486,24.9282,93700.0
2009-08-14 10:40:00,31.31,31.33,31.18,31.19,117300.0,24.9202,24.9361,24.8168,24.8247,117300.0
2009-08-14 10:45:00,31.19,31.31,31.16,31.26,115000.0,24.8247,24.9202,24.8008,24.8804,115000.0
2009-08-14 10:50:00,31.27,31.3,31.24,31.24,77300.0,24.8884,24.9123,24.8645,24.8645,77300.0
2009-08-14 10:55:00,31.25,31.41,31.21,31.4,73800.0,24.8725,24.9998,24.8406,24.9919,73800.0
2009-08-14 11:00:00,31.4,31.49,31.35,31.45,90900.0,24.9919,25.0635,24.9521,25.0317,90900.0
2009-08-14 11:05:00,31.45,31.46,31.3,31.35,58600.0,25.0317,25.0396,24.9123,24.9521,58600.0
2009-08-14 11:10:00,31.35,31.35,31.23,31.25,45200.0,24.9521,24.9521,24.8566,24.8725,45200.0
2009-08-14 11:15:00,31.24,31.3,31.21,31.24,45600.0,24.8645,24.9123,24.8406,24.8645,45600.0
2009-08-14 11:20:00,31.23,31.34,31.23,31.33,49200.0,24.8566,24.9441,24.8566,24.9361,49200.0
2009-08-14 11:25:00,31.34,31.34,31.22,31.22,30900.0,24.9441,24.9441,24.8486,24.8486,30900.0
2009-08-14 11:30:00,31.22,31.26,31.16,31.26,78700.0,24.8486,24.8804,24.8008,24.8804,78700.0
2009-08-14 11:35:00,31.24,31.29,31.24,31.25,41600.0,24.8645,24.9043,24.8645,24.8725,41600.0
2009-08-14 11:40:00,31.25,31.37,31.23,31.37,54200.0,24.8725,24.968,24.8566,24.968,54200.0
2009-08-14 11:45:00,31.36,31.36,31.27,31.28,29500.0,24.96,24.96,24.8884,24.8963,29500.0
2009-08-14 11:50:00,31.27,31.32,31.24,31.3,44000.0,24.8884,24.9282,24.8645,24.9123,44000.0
2009-08-14 11:55:00,31.31,31.35,31.3,31.32,48000.0,24.9202,24.9521,24.9123,24.9282,48000.0
2009-08-14 12:00:00,31.31,31.32,31.21,31.22,31400.0,24.9202,24.9282,24.8406,24.8486,31400.0
2009-08-14 12:05:00,31.21,31.25,31.19,31.24,36400.0,24.8406,24.8725,24.8247,24.8645,36400.0
2009-08-14 12:10:00,31.23,31.25,31.21,31.21,17900.0,24.8566,24.8725,24.8406,24.8406,17900.0
2009-08-14 12:15:00,31.21,31.28,31.2,31.27,46700.0,24.8406,24.8963,24.8327,24.8884,46700.0
2009-08-14 12:20:00,31.27,31.33,31.27,31.32,63000.0,24.8884,24.9361,24.8884,24.9282,63000.0
2009-08-14 12:25:00,31.32,31.42,31.32,31.42,130200.0,24.9282,25.0078,24.9282,25.0078,130200.0
2009-08-14 12:30:00,31.41,31.43,31.4,31.42,58900.0,24.9998,25.0157,24.9919,25.0078,58900.0
2009-08-14 12:35:00,31.42,31.49,31.42,31.48,80000.0,25.0078,25.0635,25.0078,25.0555,80000.0
2009-08-14 12:40:00,31.48,31.5,31.44,31.45,48000.0,25.0555,25.0715,25.0237,25.0317,48000.0
2009-08-14 12:45:00,31.45,31.48,31.44,31.45,38100.0,25.0317,25.0555,25.0237,25.0317,38100.0
2009-08-14 12:50:00,31.46,31.48,31.43,31.43,26500.0,25.0396,25.0555,25.0157,25.0157,26500.0
2009-08-14 12:55:00,31.44,31.46,31.41,31.45,24400.0,25.0237,25.0396,24.9998,25.0317,24400.0
2009-08-14 13:00:00,31.44,31.45,31.4,31.4,28000.0,25.0237,25.0317,24.9919,24.9919,28000.0
2009-08-14 13:05:00,31.4,31.41,31.36,31.36,22300.0,24.9919,24.9998,24.96,24.96,22300.0
2009-08-14 13:10:00,31.36,31.44,31.36,31.43,48900.0,24.96,25.0237,24.96,25.0157,48900.0
2009-08-14 13:15:00,31.43,31.46,31.42,31.45,69000.0,25.0157,25.0396,25.0078,25.0317,69000.0
2009-08-14 13:20:00,31.46,31.49,31.45,31.48,64500.0,25.0396,25.0635,25.0317,25.0555,64500.0
2009-08-14 13:25:00,31.47,31.48,31.44,31.45,38500.0,25.0476,25.0555,25.0237,25.0317,38500.0
2009-08-14 13:30:00,31.45,31.45,31.37,31.4,41000.0,25.0317,25.0317,24.968,24.9919,41000.0
2009-08-14 13:35:00,31.4,31.47,31.4,31.45,46900.0,24.9919,25.0476,24.9919,25.0317,46900.0
2009-08-14 13:40:00,31.45,31.47,31.45,31.45,25300.0,25.0317,25.0476,25.0317,25.0317,25300.0
2009-08-14 13:45:00,31.45,31.47,31.44,31.45,28500.0,25.0317,25.0476,25.0237,25.0317,28500.0
2009-08-14 13:50:00,31.45,31.48,31.43,31.43,37300.0,25.0317,25.0555,25.0157,25.0157,37300.0
2009-08-14 13:55:00,31.43,31.47,31.42,31.47,21100.0,25.0157,25.0476,25.0078,25.0476,21100.0
2009-08-14 14:00:00,31.47,31.49,31.46,31.48,37300.0,25.0476,25.0635,25.0396,25.0555,37300.0
2009-08-14 14:05:00,31.48,31.54,31.48,31.48,125300.0,25.0555,25.1033,25.0555,25.0555,125300.0
2009-08-14 14:10:00,31.49,31.55,31.45,31.54,71000.0,25.0635,25.1112,25.0317,25.1033,71000.0
2009-08-14 14:15:00,31.54,31.54,31.5,31.53,88400.0,25.1033,25.1033,25.0715,25.0953,88400.0
2009-08-14 14:20:00,31.53,31.58,31.51,31.51,86000.0,25.0953,25.1351,25.0794,25.0794,86000.0
2009-08-14 14:25:00,31.52,31.52,31.5,31.5,26500.0,25.0874,25.0874,25.0715,25.0715,26500.0
2009-08-14 14:30:00,31.5,31.5,31.47,31.48,38900.0,25.0715,25.0715,25.0476,25.0555,38900.0
2009-08-14 14:35:00,31.49,31.54,31.46,31.52,57500.0,25.0635,25.1033,25.0396,25.0874,57500.0
2009-08-14 14:40:00,31.52,31.66,31.51,31.61,87800.0,25.0874,25.1988,25.0794,25.159,87800.0
2009-08-14 14:45:00,31.62,31.63,31.57,31.61,48600.0,25.167,25.1749,25.1272,25.159,48600.0
2009-08-14 14:50:00,31.61,31.66,31.6,31.63,115700.0,25.159,25.1988,25.151,25.1749,115700.0
2009-08-14 14:55:00,31.62,31.62,31.55,31.62,97600.0,25.167,25.167,25.1112,25.167,97600.0
2009-08-14 15:00:00,31.61,31.68,31.61,31.64,70700.0,25.159,25.2147,25.159,25.1829,70700.0
2009-08-14 15:05:00,31.64,31.7,31.62,31.64,113800.0,25.1829,25.2306,25.167,25.1829,113800.0
2009-08-14 15:10:00,31.64,31.65,31.53,31.57,93400.0,25.1829,25.1908,25.0953,25.1272,93400.0
2009-08-14 15:15:00,31.57,31.59,31.53,31.54,47200.0,25.1272,25.1431,25.0953,25.1033,47200.0
2009-08-14 15:20:00,31.55,31.58,31.51,31.51,66200.0,25.1112,25.1351,25.0794,25.0794,66200.0
2009-08-14 15:25:00,31.51,31.54,31.47,31.52,92100.0,25.0794,25.1033,25.0476,25.0874,92100.0
2009-08-14 15:30:00,31.51,31.59,31.51,31.54,72100.0,25.0794,25.1431,25.0794,25.1033,72100.0
2009-08-14 15:35:00,31.54,31.63,31.53,31.6,107200.0,25.1033,25.1749,25.0953,25.151,107200.0
2009-08-14 15:40:00,31.61,31.63,31.59,31.62,175900.0,25.159,25.1749,25.1431,25.167,175900.0
2009-08-14 15:45:00,31.63,31.69,31.57,31.57,217600.0,25.1749,25.2227,25.1272,25.1272,217600.0
2009-08-14 15:50:00,31.57,31.68,31.57,31.66,219000.0,25.1272,25.2147,25.1272,25.1988,219000.0
2009-08-14 15:55:00,31.66,31.77,31.65,31.75,508800.0,25.1988,25.2863,25.1908,25.2704,508800.0
2009-08-17 09:30:00,30.89,30.89,30.5,30.6,438700.0,24.5859,24.5859,24.2755,24.3551,438700.0
2009-08-17 09:35:00,30.6,30.6,30.29,30.3,348000.0,24.3551,24.3551,24.1084,24.1163,348000.0
2009-08-17 09:40:00,30.29,30.49,30.27,30.37,245400.0,24.1084,24.2676,24.0925,24.1721,245400.0
2009-08-17 09:45:00,30.38,30.38,30.23,30.27,133300.0,24.18,24.18,24.0606,24.0925,133300.0
2009-08-17 09:50:00,30.27,30.46,30.25,30.39,142900.0,24.0925,24.2437,24.0766,24.188,142900.0
2009-08-17 09:55:00,30.39,30.48,30.3,30.47,188100.0,24.188,24.2596,24.1163,24.2517,188100.0
2009-08-17 10:00:00,30.46,30.48,30.3,30.42,227700.0,24.2437,24.2596,24.1163,24.2119,227700.0
2009-08-17 10:05:00,30.43,30.43,30.31,30.38,236500.0,24.2198,24.2198,24.1243,24.18,236500.0
2009-08-17 10:10:00,30.37,30.41,30.15,30.2,304400.0,24.1721,24.2039,23.997,24.0368,304400.0
2009-08-17 10:15:00,30.2,30.2,30.09,30.17,254400.0,24.0368,24.0368,23.9492,24.0129,254400.0
2009-08-17 10:20:00,30.17,30.35,30.16,30.34,284100.0,24.0129,24.1561,24.0049,24.1482,284100.0
2009-08-17 10:25:00,30.34,30.5,30.25,30.48,214900.0,24.1482,24.2755,24.0766,24.2596,214900.0
2009-08-17 10:30:00,30.49,30.51,30.32,30.38,134800.0,24.2676,24.2835,24.1323,24.18,134800.0
2009-08-17 10:35:00,30.37,30.42,30.24,30.29,172400.0,24.1721,24.2119,24.0686,24.1084,172400.0
2009-08-17 10:40:00,30.28,30.34,30.22,30.32,186500.0,24.1004,24.1482,24.0527,24.1323,186500.0
2009-08-17 10:45:00,30.32,30.38,30.3,30.3,157800.0,24.1323,24.18,24.1163,24.1163,157800.0
2009-08-17 10:50:00,30.3,30.34,30.28,30.3,74900.0,24.1163,24.1482,24.1004,24.1163,74900.0
2009-08-17 10:55:00,30.3,30.38,30.28,30.32,113300.0,24.1163,24.18,24.1004,24.1323,113300.0
2009-08-17 11:00:00,30.32,30.38,30.3,30.37,54000.0,24.1323,24.18,24.1163,24.1721,54000.0
2009-08-17 11:05:00,30.37,30.38,30.3,30.33,57600.0,24.1721,24.18,24.1163,24.1402,57600.0
2009-08-17 11:10:00,30.32,30.41,30.32,30.4,67100.0,24.1323,24.2039,24.1323,24.1959,67100.0
2009-08-17 11:15:00,30.4,30.43,30.36,30.4,155700.0,24.1959,24.2198,24.1641,24.1959,155700.0
2009-08-17 11:20:00,30.39,30.49,30.39,30.45,85900.0,24.188,24.2676,24.188,24.2357,85900.0
2009-08-17 11:25:00,30.45,30.54,30.44,30.5,133600.0,24.2357,24.3074,24.2278,24.2755,133600.0
2009-08-17 11:30:00,30.5,30.72,30.37,30.7,511900.0,24.2755,24.4506,24.1721,24.4347,511900.0
2009-08-17 11:35:00,30.7,30.84,30.63,30.69,504300.0,24.4347,24.5461,24.379,24.4268,504300.0
2009-08-17 11:40:00,30.69,30.76,30.63,30.75,206700.0,24.4268,24.4825,24.379,24.4745,206700.0
2009-08-17 11:45:00,30.75,30.79,30.58,30.59,259700.0,24.4745,24.5063,24.3392,24.3472,259700.0
2009-08-17 11:50:00,30.59,30.62,30.53,30.6,165000.0,24.3472,24.371,24.2994,24.3551,165000.0
2009-08-17 11:55:00,30.6,30.7,30.6,30.65,178100.0,24.3551,24.4347,24.3551,24.3949,178100.0
2009-08-17 12:00:00,30.66,30.66,30.57,30.61,92300.0,24.4029,24.4029,24.3312,24.3631,92300.0
2009-08-17 12:05:00,30.6,30.61,30.56,30.59,67700.0,24.3551,24.3631,24.3233,24.3472,67700.0
2009-08-17 12:10:00,30.58,30.63,30.58,30.61,55000.0,24.3392,24.379,24.3392,24.3631,55000.0
2009-08-17 12:15:00,30.62,30.63,30.6,30.63,40700.0,24.371,24.379,24.3551,24.379,40700.0
2009-08-17 12:20:00,30.63,30.74,30.63,30.73,124900.0,24.379,24.4666,24.379,24.4586,124900.0
2009-08-17 12:25:00,30.73,30.74,30.7,30.73,54600.0,24.4586,24.4666,24.4347,24.4586,54600.0
2009-08-17 12:30:00,30.73,30.82,30.72,30.81,177500.0,24.4586,24.5302,24.4506,24.5223,177500.0
2009-08-17 12:35:00,30.81,30.82,30.74,30.74,109200.0,24.5223,24.5302,24.4666,24.4666,109200.0
2009-08-17 12:40:00,30.75,30.75,30.7,30.7,60100.0,24.4745,24.4745,24.4347,24.4347,60100.0
2009-08-17 12:45:00,30.7,30.7,30.65,30.66,42800.0,24.4347,24.4347,24.3949,24.4029,42800.0
2009-08-17 12:50:00,30.66,30.69,30.64,30.68,44800.0,24.4029,24.4268,24.387,24.4188,44800.0
2009-08-17 12:55:00,30.68,30.72,30.67,30.72,43100.0,24.4188,24.4506,24.4108,24.4506,43100.0
2009-08-17 13:00:00,30.71,30.72,30.58,30.59,147600.0,24.4427,24.4506,24.3392,24.3472,147600.0
2009-08-17 13:05:00,30.59,30.68,30.58,30.62,130500.0,24.3472,24.4188,24.3392,24.371,130500.0
2009-08-17 13:10:00,30.63,30.69,30.62,30.68,80000.0,24.379,24.4268,24.371,24.4188,80000.0
2009-08-17 13:15:00,30.68,30.75,30.68,30.75,130400.0,24.4188,24.4745,24.4188,24.4745,130400.0
2009-08-17 13:20:00,30.74,30.75,30.71,30.73,43000.0,24.4666,24.4745,24.4427,24.4586,43000.0
2009-08-17 13:25:00,30.73,30.74,30.71,30.72,43000.0,24.4586,24.4666,24.4427,24.4506,43000.0
2009-08-17 13:30:00,30.72,30.72,30.66,30.69,58600.0,24.4506,24.4506,24.4029,24.4268,58600.0
2009-08-17 13:35:00,30.68,30.72,30.66,30.67,49600.0,24.4188,24.4506,24.4029,24.4108,49600.0
2009-08-17 13:40:00,30.67,30.68,30.6,30.68,71600.0,24.4108,24.4188,24.3551,24.4188,71600.0
2009-08-17 13:45:00,30.67,30.7,30.6,30.68,57500.0,24.4108,24.4347,24.3551,24.4188,57500.0
2009-08-17 13:50:00,30.68,30.72,30.67,30.69,60800.0,24.4188,24.4506,24.4108,24.4268,60800.0
2009-08-17 13:55:00,30.68,30.74,30.68,30.74,64200.0,24.4188,24.4666,24.4188,24.4666,64200.0
2009-08-17 14:00:00,30.73,30.74,30.63,30.66,62900.0,24.4586,24.4666,24.379,24.4029,62900.0
2009-08-17 14:05:00,30.64,30.65,30.6,30.6,52300.0,24.387,24.3949,24.3551,24.3551,52300.0
2009-08-17 14:10:00,30.6,30.65,30.59,30.64,57300.0,24.3551,24.3949,24.3472,24.387,57300.0
2009-08-17 14:15:00,30.65,30.65,30.6,30.61,52200.0,24.3949,24.3949,24.3551,24.3631,52200.0
2009-08-17 14:20:00,30.62,30.63,30.55,30.56,87000.0,24.371,24.379,24.3153,24.3233,87000.0
2009-08-17 14:25:00,30.56,30.65,30.55,30.64,90000.0,24.3233,24.3949,24.3153,24.387,90000.0
2009-08-17 14:30:00,30.64,30.65,30.6,30.6,65300.0,24.387,24.3949,24.3551,24.3551,65300.0
2009-08-17 14:35:00,30.6,30.63,30.58,30.6,72600.0,24.3551,24.379,24.3392,24.3551,72600.0
2009-08-17 14:40:00,30.6,30.6,30.58,30.6,54300.0,24.3551,24.3551,24.3392,24.3551,54300.0
2009-08-17 14:45:00,30.6,30.62,30.56,30.61,114700.0,24.3551,24.371,24.3233,24.3631,114700.0
2009-08-17 14:50:00,30.62,30.7,30.61,30.69,99200.0,24.371,24.4347,24.3631,24.4268,99200.0
2009-08-17 14:55:00,30.7,30.75,30.7,30.75,198800.0,24.4347,24.4745,24.4347,24.4745,198800.0
2009-08-17 15:00:00,30.74,30.75,30.71,30.73,91700.0,24.4666,24.4745,24.4427,24.4586,91700.0
2009-08-17 15:05:00,30.74,30.74,30.64,30.66,88200.0,24.4666,24.4666,24.387,24.4029,88200.0
2009-08-17 15:10:00,30.65,30.66,30.57,30.57,94000.0,24.3949,24.4029,24.3312,24.3312,94000.0
2009-08-17 15:15:00,30.57,30.64,30.56,30.58,67100.0,24.3312,24.387,24.3233,24.3392,67100.0
2009-08-17 15:20:00,30.58,30.59,30.47,30.47,173400.0,24.3392,24.3472,24.2517,24.2517,173400.0
2009-08-17 15:25:00,30.47,30.48,30.39,30.43,190400.0,24.2517,24.2596,24.188,24.2198,190400.0
2009-08-17 15:30:00,30.43,30.5,30.42,30.49,137600.0,24.2198,24.2755,24.2119,24.2676,137600.0
2009-08-17 15:35:00,30.5,30.5,30.38,30.39,173200.0,24.2755,24.2755,24.18,24.188,173200.0
2009-08-17 15:40:00,30.38,30.39,30.28,30.36,342300.0,24.18,24.188,24.1004,24.1641,342300.0
2009-08-17 15:45:00,30.36,30.39,30.25,30.28,410700.0,24.1641,24.188,24.0766,24.1004,410700.0
2009-08-17 15:50:00,30.28,30.43,30.27,30.36,510700.0,24.1004,24.2198,24.0925,24.1641,510700.0
2009-08-17 15:55:00,30.36,30.43,30.34,30.37,699400.0,24.1641,24.2198,24.1482,24.1721,699400.0
2009-08-18 09:30:00,30.89,31.09,30.77,30.94,514600.0,24.5859,24.7451,24.4904,24.6257,514600.0
2009-08-18 09:35:00,30.94,31.13,30.92,31.0,306700.0,24.6257,24.777,24.6098,24.6735,306700.0
2009-08-18 09:40:00,31.01,31.67,31.01,31.34,485300.0,24.6815,25.2068,24.6815,24.9441,485300.0
2009-08-18 09:45:00,31.35,31.36,31.22,31.28,359200.0,24.9521,24.96,24.8486,24.8963,359200.0
2009-08-18 09:50:00,31.3,31.53,31.22,31.51,374900.0,24.9123,25.0953,24.8486,25.0794,374900.0
2009-08-18 09:55:00,31.52,31.52,31.35,31.46,173800.0,25.0874,25.0874,24.9521,25.0396,173800.0
2009-08-18 10:00:00,31.45,31.64,31.39,31.62,266900.0,25.0317,25.1829,24.9839,25.167,266900.0
2009-08-18 10:05:00,31.62,31.64,31.48,31.57,381700.0,25.167,25.1829,25.0555,25.1272,381700.0
2009-08-18 10:10:00,31.57,31.6,31.49,31.51,190900.0,25.1272,25.151,25.0635,25.0794,190900.0
2009-08-18 10:15:00,31.5,31.63,31.5,31.56,236500.0,25.0715,25.1749,25.0715,25.1192,236500.0
2009-08-18 10:20:00,31.56,31.61,31.52,31.53,124500.0,25.1192,25.159,25.0874,25.0953,124500.0
2009-08-18 10:25:00,31.54,31.58,31.52,31.57,108900.0,25.1033,25.1351,25.0874,25.1272,108900.0
2009-08-18 10:30:00,31.56,31.57,31.54,31.54,141400.0,25.1192,25.1272,25.1033,25.1033,141400.0
2009-08-18 10:35:00,31.54,31.59,31.53,31.56,106700.0,25.1033,25.1431,25.0953,25.1192,106700.0
2009-08-18 10:40:00,31.56,31.59,31.52,31.55,159100.0,25.1192,25.1431,25.0874,25.1112,159100.0
2009-08-18 10:45:00,31.56,31.57,31.5,31.56,134200.0,25.1192,25.1272,25.0715,25.1192,134200.0
2009-08-18 10:50:00,31.56,31.57,31.53,31.54,80100.0,25.1192,25.1272,25.0953,25.1033,80100.0
2009-08-18 10:55:00,31.55,31.57,31.5,31.52,92000.0,25.1112,25.1272,25.0715,25.0874,92000.0
2009-08-18 11:00:00,31.51,31.53,31.43,31.51,126300.0,25.0794,25.0953,25.0157,25.0794,126300.0
2009-08-18 11:05:00,31.51,31.54,31.45,31.53,145400.0,25.0794,25.1033,25.0317,25.0953,145400.0
2009-08-18 11:10:00,31.54,31.59,31.54,31.57,144400.0,25.1033,25.1431,25.1033,25.1272,144400.0
2009-08-18 11:15:00,31.58,31.64,31.57,31.64,128900.0,25.1351,25.1829,25.1272,25.1829,128900.0
2009-08-18 11:20:00,31.64,31.66,31.5,31.6,240800.0,25.1829,25.1988,25.0715,25.151,240800.0
2009-08-18 11:25:00,31.6,31.63,31.6,31.62,85000.0,25.151,25.1749,25.151,25.167,85000.0
2009-08-18 11:30:00,31.63,31.84,31.63,31.82,233400.0,25.1749,25.3421,25.1749,25.3261,233400.0
2009-08-18 11:35:00,31.82,31.84,31.73,31.73,146300.0,25.3261,25.3421,25.2545,25.2545,146300.0
2009-08-18 11:40:00,31.73,31.74,31.7,31.7,62800.0,25.2545,25.2625,25.2306,25.2306,62800.0
2009-08-18 11:45:00,31.71,31.71,31.65,31.66,65300.0,25.2386,25.2386,25.1908,25.1988,65300.0
2009-08-18 11:50:00,31.67,31.72,31.66,31.68,60600.0,25.2068,25.2466,25.1988,25.2147,60600.0
2009-08-18 11:55:00,31.68,31.68,31.65,31.68,69500.0,25.2147,25.2147,25.1908,25.2147,69500.0
2009-08-18 12:00:00,31.68,31.77,31.68,31.74,57200.0,25.2147,25.2863,25.2147,25.2625,57200.0
2009-08-18 12:05:00,31.74,31.76,31.71,31.71,120500.0,25.2625,25.2784,25.2386,25.2386,120500.0
2009-08-18 12:10:00,31.71,31.8,31.7,31.79,105300.0,25.2386,25.3102,25.2306,25.3023,105300.0
2009-08-18 12:15:00,31.8,31.88,31.79,31.87,102000.0,25.3102,25.3739,25.3023,25.3659,102000.0
2009-08-18 12:20:00,31.87,31.9,31.87,31.88,112200.0,25.3659,25.3898,25.3659,25.3739,112200.0
2009-08-18 12:25:00,31.88,31.89,31.86,31.88,65100.0,25.3739,25.3819,25.358,25.3739,65100.0
2009-08-18 12:30:00,31.88,31.88,31.85,31.87,99600.0,25.3739,25.3739,25.35,25.3659,99600.0
2009-08-18 12:35:00,31.86,31.87,31.84,31.85,44100.0,25.358,25.3659,25.3421,25.35,44100.0
2009-08-18 12:40:00,31.84,31.89,31.83,31.89,61400.0,25.3421,25.3819,25.3341,25.3819,61400.0
2009-08-18 12:45:00,31.88,31.95,31.88,31.94,111600.0,25.3739,25.4296,25.3739,25.4217,111600.0
2009-08-18 12:50:00,31.94,31.95,31.85,31.88,74100.0,25.4217,25.4296,25.35,25.3739,74100.0
2009-08-18 12:55:00,31.89,31.89,31.85,31.86,52800.0,25.3819,25.3819,25.35,25.358,52800.0
2009-08-18 13:00:00,31.86,31.94,31.86,31.93,96200.0,25.358,25.4217,25.358,25.4137,96200.0
2009-08-18 13:05:00,31.93,31.93,31.87,31.87,68600.0,25.4137,25.4137,25.3659,25.3659,68600.0
2009-08-18 13:10:00,31.87,31.88,31.8,31.8,79400.0,25.3659,25.3739,25.3102,25.3102,79400.0
2009-08-18 13:15:00,31.8,31.82,31.78,31.78,72100.0,25.3102,25.3261,25.2943,25.2943,72100.0
2009-08-18 13:20:00,31.78,31.79,31.77,31.79,33400.0,25.2943,25.3023,25.2863,25.3023,33400.0
2009-08-18 13:25:00,31.78,31.81,31.78,31.8,49900.0,25.2943,25.3182,25.2943,25.3102,49900.0
2009-08-18 13:30:00,31.79,31.83,31.73,31.73,111900.0,25.3023,25.3341,25.2545,25.2545,111900.0
2009-08-18 13:35:00,31.74,31.74,31.66,31.67,151400.0,25.2625,25.2625,25.1988,25.2068,151400.0
2009-08-18 13:40:00,31.68,31.68,31.64,31.67,69500.0,25.2147,25.2147,25.1829,25.2068,69500.0
2009-08-18 13:45:00,31.68,31.7,31.67,31.69,36600.0,25.2147,25.2306,25.2068,25.2227,36600.0
2009-08-18 13:50:00,31.69,31.7,31.66,31.66,57300.0,25.2227,25.2306,25.1988,25.1988,57300.0
2009-08-18 13:55:00,31.67,31.67,31.66,31.67,39800.0,25.2068,25.2068,25.1988,25.2068,39800.0
2009-08-18 14:00:00,31.67,31.75,31.66,31.73,85800.0,25.2068,25.2704,25.1988,25.2545,85800.0
2009-08-18 14:05:00,31.74,31.75,31.71,31.72,50800.0,25.2625,25.2704,25.2386,25.2466,50800.0
2009-08-18 14:10:00,31.72,31.74,31.69,31.73,76200.0,25.2466,25.2625,25.2227,25.2545,76200.0
2009-08-18 14:15:00,31.73,31.76,31.7,31.71,83300.0,25.2545,25.2784,25.2306,25.2386,83300.0
2009-08-18 14:20:00,31.71,31.71,31.67,31.67,68000.0,25.2386,25.2386,25.2068,25.2068,68000.0
2009-08-18 14:25:00,31.67,31.72,31.64,31.71,85700.0,25.2068,25.2466,25.1829,25.2386,85700.0
2009-08-18 14:30:00,31.72,31.74,31.64,31.66,89600.0,25.2466,25.2625,25.1829,25.1988,89600.0
2009-08-18 14:35:00,31.65,31.69,31.63,31.69,64500.0,25.1908,25.2227,25.1749,25.2227,64500.0
2009-08-18 14:40:00,31.68,31.7,31.67,31.67,52200.0,25.2147,25.2306,25.2068,25.2068,52200.0
2009-08-18 14:45:00,31.67,31.74,31.67,31.71,67900.0,25.2068,25.2625,25.2068,25.2386,67900.0
2009-08-18 14:50:00,31.71,31.72,31.69,31.69,48100.0,25.2386,25.2466,25.2227,25.2227,48100.0
2009-08-18 14:55:00,31.69,31.7,31.63,31.63,67300.0,25.2227,25.2306,25.1749,25.1749,67300.0
2009-08-18 15:00:00,31.63,31.72,31.63,31.68,85300.0,25.1749,25.2466,25.1749,25.2147,85300.0
2009-08-18 15:05:00,31.68,31.7,31.66,31.66,87900.0,25.2147,25.2306,25.1988,25.1988,87900.0
2009-08-18 15:10:00,31.66,31.68,31.63,31.65,94800.0,25.1988,25.2147,25.1749,25.1908,94800.0
2009-08-18 15:15:00,31.65,31.73,31.65,31.72,81200.0,25.1908,25.2545,25.1908,25.2466,81200.0
2009-08-18 15:20:00,31.72,31.74,31.7,31.73,80400.0,25.2466,25.2625,25.2306,25.2545,80400.0
2009-08-18 15:25:00,31.73,31.74,31.63,31.67,142500.0,25.2545,25.2625,25.1749,25.2068,142500.0
2009-08-18 15:30:00,31.68,31.68,31.64,31.65,98500.0,25.2147,25.2147,25.1829,25.1908,98500.0
2009-08-18 15:35:00,31.66,31.69,31.64,31.66,166600.0,25.1988,25.2227,25.1829,25.1988,166600.0
2009-08-18 15:40:00,31.67,31.74,31.67,31.73,133500.0,25.2068,25.2625,25.2068,25.2545,133500.0
2009-08-18 15:45:00,31.73,31.75,31.72,31.74,288600.0,25.2545,25.2704,25.2466,25.2625,288600.0
2009-08-18 15:50:00,31.75,31.75,31.6,31.61,473400.0,25.2704,25.2704,25.151,25.159,473400.0
2009-08-18 15:55:00,31.61,31.69,31.58,31.69,773100.0,25.159,25.2227,25.1351,25.2227,773100.0
2009-08-19 09:30:00,31.29,31.29,31.14,31.23,182200.0,24.9043,24.9043,24.7849,24.8566,182200.0
2009-08-19 09:35:00,31.26,31.49,31.23,31.47,164100.0,24.8804,25.0635,24.8566,25.0476,164100.0
2009-08-19 09:40:00,31.48,31.62,31.48,31.56,162400.0,25.0555,25.167,25.0555,25.1192,162400.0
2009-08-19 09:45:00,31.57,31.63,31.52,31.54,197700.0,25.1272,25.1749,25.0874,25.1033,197700.0
2009-08-19 09:50:00,31.55,31.64,31.53,31.56,127600.0,25.1112,25.1829,25.0953,25.1192,127600.0
2009-08-19 09:55:00,31.57,31.61,31.53,31.56,60900.0,25.1272,25.159,25.0953,25.1192,60900.0
2009-08-19 10:00:00,31.57,31.68,31.56,31.68,87100.0,25.1272,25.2147,25.1192,25.2147,87100.0
2009-08-19 10:05:00,31.69,31.7,31.6,31.6,124400.0,25.2227,25.2306,25.151,25.151,124400.0
2009-08-19 10:10:00,31.61,31.69,31.57,31.57,77400.0,25.159,25.2227,25.1272,25.1272,77400.0
2009-08-19 10:15:00,31.57,31.58,31.44,31.47,89100.0,25.1272,25.1351,25.0237,25.0476,89100.0
2009-08-19 10:20:00,31.47,31.58,31.45,31.54,69000.0,25.0476,25.1351,25.0317,25.1033,69000.0
2009-08-19 10:25:00,31.54,31.55,31.45,31.48,48300.0,25.1033,25.1112,25.0317,25.0555,48300.0
2009-08-19 10:30:00,31.48,31.6,31.47,31.52,150900.0,25.0555,25.151,25.0476,25.0874,150900.0
2009-08-19 10:35:00,31.51,31.62,31.49,31.56,119200.0,25.0794,25.167,25.0635,25.1192,119200.0
2009-08-19 10:40:00,31.55,31.61,31.55,31.55,67100.0,25.1112,25.159,25.1112,25.1112,67100.0
2009-08-19 10:45:00,31.55,31.55,31.45,31.47,68600.0,25.1112,25.1112,25.0317,25.0476,68600.0
2009-08-19 10:50:00,31.47,31.5,31.45,31.46,39600.0,25.0476,25.0715,25.0317,25.0396,39600.0
2009-08-19 10:55:00,31.47,31.53,31.42,31.5,57600.0,25.0476,25.0953,25.0078,25.0715,57600.0
2009-08-19 11:00:00,31.5,31.55,31.45,31.49,80100.0,25.0715,25.1112,25.0317,25.0635,80100.0
2009-08-19 11:05:00,31.48,31.52,31.43,31.43,67100.0,25.0555,25.0874,25.0157,25.0157,67100.0
2009-08-19 11:10:00,31.43,31.44,31.38,31.39,79200.0,25.0157,25.0237,24.9759,24.9839,79200.0
2009-08-19 11:15:00,31.38,31.44,31.36,31.41,54500.0,24.9759,25.0237,24.96,24.9998,54500.0
2009-08-19 11:20:00,31.41,31.42,31.33,31.35,101900.0,24.9998,25.0078,24.9361,24.9521,101900.0
2009-08-19 11:25:00,31.35,31.4,31.35,31.38,50900.0,24.9521,24.9919,24.9521,24.9759,50900.0
2009-08-19 11:30:00,31.39,31.41,31.34,31.37,70000.0,24.9839,24.9998,24.9441,24.968,70000.0
2009-08-19 11:35:00,31.36,31.36,31.33,31.34,39900.0,24.96,24.96,24.9361,24.9441,39900.0
2009-08-19 11:40:00,31.35,31.42,31.35,31.38,43200.0,24.9521,25.0078,24.9521,24.9759,43200.0
2009-08-19 11:45:00,31.38,31.47,31.35,31.47,80200.0,24.9759,25.0476,24.9521,25.0476,80200.0
2009-08-19 11:50:00,31.47,31.63,31.47,31.58,276100.0,25.0476,25.1749,25.0476,25.1351,276100.0
2009-08-19 11:55:00,31.59,31.64,31.56,31.56,185200.0,25.1431,25.1829,25.1192,25.1192,185200.0
2009-08-19 12:00:00,31.57,31.6,31.55,31.59,83600.0,25.1272,25.151,25.1112,25.1431,83600.0
2009-08-19 12:05:00,31.6,31.75,31.55,31.75,122800.0,25.151,25.2704,25.1112,25.2704,122800.0
2009-08-19 12:10:00,31.74,31.76,31.64,31.69,169000.0,25.2625,25.2784,25.1829,25.2227,169000.0
2009-08-19 12:15:00,31.69,31.69,31.61,31.64,51500.0,25.2227,25.2227,25.159,25.1829,51500.0
2009-08-19 12:20:00,31.63,31.69,31.62,31.63,68200.0,25.1749,25.2227,25.167,25.1749,68200.0
2009-08-19 12:25:00,31.63,31.68,31.61,31.66,42300.0,25.1749,25.2147,25.159,25.1988,42300.0
2009-08-19 12:30:00,31.66,31.68,31.6,31.62,63600.0,25.1988,25.2147,25.151,25.167,63600.0
2009-08-19 12:35:00,31.62,31.68,31.61,31.66,57800.0,25.167,25.2147,25.159,25.1988,57800.0
2009-08-19 12:40:00,31.67,31.67,31.6,31.62,57400.0,25.2068,25.2068,25.151,25.167,57400.0
2009-08-19 12:45:00,31.62,31.65,31.61,31.61,37000.0,25.167,25.1908,25.159,25.159,37000.0
2009-08-19 12:50:00,31.62,31.72,31.62,31.71,65100.0,25.167,25.2466,25.167,25.2386,65100.0
2009-08-19 12:55:00,31.71,31.71,31.64,31.68,85500.0,25.2386,25.2386,25.1829,25.2147,85500.0
2009-08-19 13:00:00,31.69,31.7,31.62,31.64,62600.0,25.2227,25.2306,25.167,25.1829,62600.0
2009-08-19 13:05:00,31.64,31.71,31.63,31.71,50700.0,25.1829,25.2386,25.1749,25.2386,50700.0
2009-08-19 13:10:00,31.71,31.74,31.66,31.68,99300.0,25.2386,25.2625,25.1988,25.2147,99300.0
2009-08-19 13:15:00,31.67,31.68,31.64,31.66,43200.0,25.2068,25.2147,25.1829,25.1988,43200.0
2009-08-19 13:20:00,31.67,31.7,31.64,31.67,49800.0,25.2068,25.2306,25.1829,25.2068,49800.0
2009-08-19 13:25:00,31.67,31.67,31.65,31.65,31500.0,25.2068,25.2068,25.1908,25.1908,31500.0
2009-08-19 13:30:00,31.65,31.66,31.6,31.61,48100.0,25.1908,25.1988,25.151,25.159,48100.0
2009-08-19 13:35:00,31.61,31.69,31.61,31.69,63400.0,25.159,25.2227,25.159,25.2227,63400.0
2009-08-19 13:40:00,31.69,31.7,31.66,31.68,30800.0,25.2227,25.2306,25.1988,25.2147,30800.0
2009-08-19 13:45:00,31.68,31.69,31.63,31.69,46400.0,25.2147,25.2227,25.1749,25.2227,46400.0
2009-08-19 13:50:00,31.69,31.71,31.67,31.69,40900.0,25.2227,25.2386,25.2068,25.2227,40900.0
2009-08-19 13:55:00,31.7,31.7,31.68,31.69,31500.0,25.2306,25.2306,25.2147,25.2227,31500.0
2009-08-19 14:00:00,31.68,31.7,31.64,31.67,50200.0,25.2147,25.2306,25.1829,25.2068,50200.0
2009-08-19 14:05:00,31.68,31.7,31.67,31.68,50500.0,25.2147,25.2306,25.2068,25.2147,50500.0
2009-08-19 14:10:00,31.68,31.69,31.63,31.64,59900.0,25.2147,25.2227,25.1749,25.1829,59900.0
2009-08-19 14:15:00,31.63,31.67,31.62,31.66,31500.0,25.1749,25.2068,25.167,25.1988,31500.0
2009-08-19 14:20:00,31.67,31.69,31.6,31.62,89400.0,25.2068,25.2227,25.151,25.167,89400.0
2009-08-19 14:25:00,31.62,31.67,31.61,31.64,58200.0,25.167,25.2068,25.159,25.1829,58200.0
2009-08-19 14:30:00,31.63,31.65,31.6,31.62,70600.0,25.1749,25.1908,25.151,25.167,70600.0
2009-08-19 14:35:00,31.62,31.64,31.61,31.62,45000.0,25.167,25.1829,25.159,25.167,45000.0
2009-08-19 14:40:00,31.63,31.64,31.61,31.64,71400.0,25.1749,25.1829,25.159,25.1829,71400.0
2009-08-19 14:45:00,31.63,31.63,31.6,31.6,46900.0,25.1749,25.1749,25.151,25.151,46900.0
2009-08-19 14:50:00,31.61,31.65,31.6,31.65,46300.0,25.159,25.1908,25.151,25.1908,46300.0
2009-08-19 14:55:00,31.66,31.7,31.66,31.69,69500.0,25.1988,25.2306,25.1988,25.2227,69500.0
2009-08-19 15:00:00,31.7,31.7,31.64,31.67,58600.0,25.2306,25.2306,25.1829,25.2068,58600.0
2009-08-19 15:05:00,31.66,31.66,31.6,31.61,72700.0,25.1988,25.1988,25.151,25.159,72700.0
2009-08-19 15:10:00,31.61,31.63,31.54,31.59,154700.0,25.159,25.1749,25.1033,25.1431,154700.0
2009-08-19 15:15:00,31.59,31.6,31.55,31.55,71700.0,25.1431,25.151,25.1112,25.1112,71700.0
2009-08-19 15:20:00,31.55,31.58,31.52,31.56,68500.0,25.1112,25.1351,25.0874,25.1192,68500.0
2009-08-19 15:25:00,31.56,31.59,31.55,31.59,60800.0,25.1192,25.1431,25.1112,25.1431,60800.0
2009-08-19 15:30:00,31.59,31.59,31.55,31.55,102700.0,25.1431,25.1431,25.1112,25.1112,102700.0
2009-08-19 15:35:00,31.55,31.57,31.53,31.57,126600.0,25.1112,25.1272,25.0953,25.1272,126600.0
2009-08-19 15:40:00,31.57,31.6,31.56,31.6,150300.0,25.1272,25.151,25.1192,25.151,150300.0
2009-08-19 15:45:00,31.6,31.64,31.55,31.58,215500.0,25.151,25.1829,25.1112,25.1351,215500.0
2009-08-19 15:50:00,31.58,31.61,31.57,31.6,190300.0,25.1351,25.159,25.1272,25.151,190300.0
2009-08-19 15:55:00,31.6,31.71,31.59,31.69,450200.0,25.151,25.2386,25.1431,25.2227,450200.0
2009-08-20 09:30:00,31.8,32.0,31.67,31.99,205600.0,25.3102,25.4694,25.2068,25.4615,205600.0
2009-08-20 09:35:00,32.0,32.11,31.9,32.04,320300.0,25.4694,25.557,25.3898,25.5012,320300.0
2009-08-20 09:40:00,32.04,32.04,31.91,31.93,144900.0,25.5012,25.5012,25.3978,25.4137,144900.0
2009-08-20 09:45:00,31.93,32.0,31.93,31.98,73200.0,25.4137,25.4694,25.4137,25.4535,73200.0
2009-08-20 09:50:00,31.98,32.02,31.85,31.93,126500.0,25.4535,25.4853,25.35,25.4137,126500.0
2009-08-20 09:55:00,31.93,32.01,31.91,31.98,120800.0,25.4137,25.4774,25.3978,25.4535,120800.0
2009-08-20 10:00:00,32.0,32.07,31.93,32.0,178500.0,25.4694,25.5251,25.4137,25.4694,178500.0
2009-08-20 10:05:00,32.0,32.06,31.94,31.99,127100.0,25.4694,25.5172,25.4217,25.4615,127100.0
2009-08-20 10:10:00,31.99,32.02,31.95,31.99,113900.0,25.4615,25.4853,25.4296,25.4615,113900.0
2009-08-20 10:15:00,31.98,32.04,31.95,31.96,130000.0,25.4535,25.5012,25.4296,25.4376,130000.0
2009-08-20 10:20:00,31.97,32.01,31.89,31.93,114500.0,25.4455,25.4774,25.3819,25.4137,114500.0
2009-08-20 10:25:00,31.93,31.98,31.91,31.97,60200.0,25.4137,25.4535,25.3978,25.4455,60200.0
2009-08-20 10:30:00,31.97,32.0,31.94,31.99,86400.0,25.4455,25.4694,25.4217,25.4615,86400.0
2009-08-20 10:35:00,31.99,32.1,31.98,32.08,130800.0,25.4615,25.549,25.4535,25.5331,130800.0
2009-08-20 10:40:00,32.07,32.23,32.05,32.19,181700.0,25.5251,25.6525,25.5092,25.6206,181700.0
2009-08-20 10:45:00,32.19,32.23,32.18,32.21,74400.0,25.6206,25.6525,25.6127,25.6366,74400.0
2009-08-20 10:50:00,32.2,32.21,32.16,32.17,90100.0,25.6286,25.6366,25.5968,25.6047,90100.0
2009-08-20 10:55:00,32.17,32.2,32.13,32.13,101300.0,25.6047,25.6286,25.5729,25.5729,101300.0
2009-08-20 11:00:00,32.13,32.15,32.08,32.09,122700.0,25.5729,25.5888,25.5331,25.541,122700.0
2009-08-20 11:05:00,32.09,32.14,32.08,32.09,67800.0,25.541,25.5808,25.5331,25.541,67800.0
2009-08-20 11:10:00,32.09,32.11,32.08,32.1,48100.0,25.541,25.557,25.5331,25.549,48100.0
2009-08-20 11:15:00,32.11,32.12,32.08,32.09,64400.0,25.557,25.5649,25.5331,25.541,64400.0
2009-08-20 11:20:00,32.1,32.16,32.08,32.11,97800.0,25.549,25.5968,25.5331,25.557,97800.0
2009-08-20 11:25:00,32.11,32.2,32.1,32.2,76400.0,25.557,25.6286,25.549,25.6286,76400.0
2009-08-20 11:30:00,32.2,32.2,32.12,32.15,70100.0,25.6286,25.6286,25.5649,25.5888,70100.0
2009-08-20 11:35:00,32.14,32.14,32.09,32.11,78200.0,25.5808,25.5808,25.541,25.557,78200.0
2009-08-20 11:40:00,32.12,32.15,32.1,32.15,17500.0,25.5649,25.5888,25.549,25.5888,17500.0
2009-08-20 11:45:00,32.15,32.18,32.14,32.15,34400.0,25.5888,25.6127,25.5808,25.5888,34400.0
2009-08-20 11:50:00,32.15,32.2,32.15,32.19,68400.0,25.5888,25.6286,25.5888,25.6206,68400.0
2009-08-20 11:55:00,32.2,32.2,32.11,32.12,82900.0,25.6286,25.6286,25.557,25.5649,82900.0
2009-08-20 12:00:00,32.13,32.18,32.13,32.14,31100.0,25.5729,25.6127,25.5729,25.5808,31100.0
2009-08-20 12:05:00,32.14,32.18,32.13,32.18,28500.0,25.5808,25.6127,25.5729,25.6127,28500.0
2009-08-20 12:10:00,32.18,32.22,32.16,32.17,58100.0,25.6127,25.6445,25.5968,25.6047,58100.0
2009-08-20 12:15:00,32.17,32.18,32.15,32.17,28800.0,25.6047,25.6127,25.5888,25.6047,28800.0
2009-08-20 12:20:00,32.16,32.17,32.09,32.11,60900.0,25.5968,25.6047,25.541,25.557,60900.0
2009-08-20 12:25:00,32.11,32.17,32.11,32.15,39400.0,25.557,25.6047,25.557,25.5888,39400.0
2009-08-20 12:30:00,32.15,32.19,32.15,32.17,41300.0,25.5888,25.6206,25.5888,25.6047,41300.0
2009-08-20 12:35:00,32.18,32.2,32.16,32.2,41700.0,25.6127,25.6286,25.5968,25.6286,41700.0
2009-08-20 12:40:00,32.2,32.3,32.19,32.28,103500.0,25.6286,25.7082,25.6206,25.6923,103500.0
2009-08-20 12:45:00,32.28,32.32,32.27,32.31,94300.0,25.6923,25.7241,25.6843,25.7161,94300.0
2009-08-20 12:50:00,32.31,32.39,32.29,32.38,118000.0,25.7161,25.7798,25.7002,25.7719,118000.0
2009-08-20 12:55:00,32.37,32.43,32.37,32.42,113300.0,25.7639,25.8117,25.7639,25.8037,113300.0
2009-08-20 13:00:00,32.43,32.47,32.42,32.45,141300.0,25.8117,25.8435,25.8037,25.8276,141300.0
2009-08-20 13:05:00,32.45,32.5,32.43,32.43,167000.0,25.8276,25.8674,25.8117,25.8117,167000.0
2009-08-20 13:10:00,32.42,32.44,32.37,32.37,91800.0,25.8037,25.8196,25.7639,25.7639,91800.0
2009-08-20 13:15:00,32.38,32.42,32.38,32.41,70200.0,25.7719,25.8037,25.7719,25.7957,70200.0
2009-08-20 13:20:00,32.41,32.41,32.32,32.33,120700.0,25.7957,25.7957,25.7241,25.7321,120700.0
2009-08-20 13:25:00,32.34,32.42,32.33,32.4,119700.0,25.74,25.8037,25.7321,25.7878,119700.0
2009-08-20 13:30:00,32.39,32.5,32.39,32.49,117900.0,25.7798,25.8674,25.7798,25.8594,117900.0
2009-08-20 13:35:00,32.49,32.49,32.37,32.4,92200.0,25.8594,25.8594,25.7639,25.7878,92200.0
2009-08-20 13:40:00,32.39,32.39,32.32,32.39,82100.0,25.7798,25.7798,25.7241,25.7798,82100.0
2009-08-20 13:45:00,32.39,32.4,32.35,32.35,50000.0,25.7798,25.7878,25.748,25.748,50000.0
2009-08-20 13:50:00,32.35,32.36,32.31,32.34,54900.0,25.748,25.7559,25.7161,25.74,54900.0
2009-08-20 13:55:00,32.35,32.4,32.34,32.38,62300.0,25.748,25.7878,25.74,25.7719,62300.0
2009-08-20 14:00:00,32.37,32.42,32.35,32.41,65000.0,25.7639,25.8037,25.748,25.7957,65000.0
2009-08-20 14:05:00,32.41,32.44,32.39,32.41,50600.0,25.7957,25.8196,25.7798,25.7957,50600.0
2009-08-20 14:10:00,32.41,32.43,32.39,32.43,79300.0,25.7957,25.8117,25.7798,25.8117,79300.0
2009-08-20 14:15:00,32.43,32.47,32.42,32.46,63400.0,25.8117,25.8435,25.8037,25.8355,63400.0
2009-08-20 14:20:00,32.46,32.46,32.4,32.45,91100.0,25.8355,25.8355,25.7878,25.8276,91100.0
2009-08-20 14:25:00,32.46,32.46,32.4,32.41,74100.0,25.8355,25.8355,25.7878,25.7957,74100.0
2009-08-20 14:30:00,32.4,32.47,32.4,32.45,108600.0,25.7878,25.8435,25.7878,25.8276,108600.0
2009-08-20 14:35:00,32.44,32.47,32.42,32.47,78600.0,25.8196,25.8435,25.8037,25.8435,78600.0
2009-08-20 14:40:00,32.46,32.46,32.38,32.4,124100.0,25.8355,25.8355,25.7719,25.7878,124100.0
2009-08-20 14:45:00,32.4,32.42,32.33,32.34,100700.0,25.7878,25.8037,25.7321,25.74,100700.0
2009-08-20 14:50:00,32.34,32.42,32.33,32.39,55300.0,25.74,25.8037,25.7321,25.7798,55300.0
2009-08-20 14:55:00,32.38,32.42,32.35,32.41,70100.0,25.7719,25.8037,25.748,25.7957,70100.0
2009-08-20 15:00:00,32.4,32.49,32.4,32.49,134000.0,25.7878,25.8594,25.7878,25.8594,134000.0
2009-08-20 15:05:00,32.49,32.55,32.48,32.52,155500.0,25.8594,25.9072,25.8515,25.8833,155500.0
2009-08-20 15:10:00,32.52,32.55,32.5,32.52,79900.0,25.8833,25.9072,25.8674,25.8833,79900.0
2009-08-20 15:15:00,32.51,32.55,32.51,32.51,64200.0,25.8753,25.9072,25.8753,25.8753,64200.0
2009-08-20 15:20:00,32.51,32.55,32.49,32.52,66400.0,25.8753,25.9072,25.8594,25.8833,66400.0
2009-08-20 15:25:00,32.52,32.57,32.51,32.56,99100.0,25.8833,25.9231,25.8753,25.9151,99100.0
2009-08-20 15:30:00,32.56,32.62,32.56,32.58,214900.0,25.9151,25.9629,25.9151,25.931,214900.0
2009-08-20 15:35:00,32.58,32.59,32.51,32.52,176200.0,25.931,25.939,25.8753,25.8833,176200.0
2009-08-20 15:40:00,32.51,32.56,32.49,32.51,210800.0,25.8753,25.9151,25.8594,25.8753,210800.0
2009-08-20 15:45:00,32.51,32.53,32.47,32.49,199700.0,25.8753,25.8912,25.8435,25.8594,199700.0
2009-08-20 15:50:00,32.49,32.5,32.45,32.47,299000.0,25.8594,25.8674,25.8276,25.8435,299000.0
2009-08-20 15:55:00,32.47,32.52,32.45,32.5,425200.0,25.8435,25.8833,25.8276,25.8674,425200.0
2009-08-21 09:30:00,32.95,32.99,32.62,32.72,1467000.0,26.2255,26.2574,25.9629,26.0425,1467000.0
2009-08-21 09:35:00,32.72,32.79,32.65,32.69,241900.0,26.0425,26.0982,25.9868,26.0186,241900.0
2009-08-21 09:40:00,32.7,32.73,32.64,32.67,229800.0,26.0266,26.0504,25.9788,26.0027,229800.0
2009-08-21 09:45:00,32.67,32.69,32.56,32.58,116200.0,26.0027,26.0186,25.9151,25.931,116200.0
2009-08-21 09:50:00,32.58,32.69,32.5,32.68,140400.0,25.931,26.0186,25.8674,26.0106,140400.0
2009-08-21 09:55:00,32.67,32.71,32.57,32.7,164600.0,26.0027,26.0345,25.9231,26.0266,164600.0
2009-08-21 10:00:00,32.71,32.95,32.7,32.95,309400.0,26.0345,26.2255,26.0266,26.2255,309400.0
2009-08-21 10:05:00,32.94,33.07,32.79,32.84,387700.0,26.2176,26.321,26.0982,26.138,387700.0
2009-08-21 10:10:00,32.85,32.96,32.85,32.94,96900.0,26.1459,26.2335,26.1459,26.2176,96900.0
2009-08-21 10:15:00,32.94,32.96,32.79,32.9,241500.0,26.2176,26.2335,26.0982,26.1857,241500.0
2009-08-21 10:20:00,32.9,33.0,32.84,32.86,202200.0,26.1857,26.2653,26.138,26.1539,202200.0
2009-08-21 10:25:00,32.87,32.93,32.82,32.86,66200.0,26.1619,26.2096,26.1221,26.1539,66200.0
2009-08-21 10:30:00,32.86,32.96,32.85,32.96,100500.0,26.1539,26.2335,26.1459,26.2335,100500.0
2009-08-21 10:35:00,32.95,32.96,32.88,32.92,53100.0,26.2255,26.2335,26.1698,26.2017,53100.0
2009-08-21 10:40:00,32.92,32.93,32.86,32.92,121400.0,26.2017,26.2096,26.1539,26.2017,121400.0
2009-08-21 10:45:00,32.92,32.93,32.85,32.89,82000.0,26.2017,26.2096,26.1459,26.1778,82000.0
2009-08-21 10:50:00,32.9,32.9,32.79,32.8,126800.0,26.1857,26.1857,26.0982,26.1061,126800.0
2009-08-21 10:55:00,32.8,32.87,32.8,32.84,86100.0,26.1061,26.1619,26.1061,26.138,86100.0
2009-08-21 11:00:00,32.84,32.96,32.79,32.9,233800.0,26.138,26.2335,26.0982,26.1857,233800.0
2009-08-21 11:05:00,32.9,32.9,32.8,32.86,100900.0,26.1857,26.1857,26.1061,26.1539,100900.0
2009-08-21 11:10:00,32.85,32.87,32.81,32.81,92400.0,26.1459,26.1619,26.1141,26.1141,92400.0
2009-08-21 11:15:00,32.81,32.85,32.8,32.83,116700.0,26.1141,26.1459,26.1061,26.13,116700.0
2009-08-21 11:20:00,32.83,32.92,32.82,32.9,137800.0,26.13,26.2017,26.1221,26.1857,137800.0
2009-08-21 11:25:00,32.9,32.91,32.84,32.86,66600.0,26.1857,26.1937,26.138,26.1539,66600.0
2009-08-21 11:30:00,32.86,32.88,32.83,32.85,66900.0,26.1539,26.1698,26.13,26.1459,66900.0
2009-08-21 11:35:00,32.85,32.87,32.78,32.79,83400.0,26.1459,26.1619,26.0902,26.0982,83400.0
2009-08-21 11:40:00,32.79,32.83,32.78,32.8,53700.0,26.0982,26.13,26.0902,26.1061,53700.0
2009-08-21 11:45:00,32.79,32.85,32.78,32.82,102000.0,26.0982,26.1459,26.0902,26.1221,102000.0
2009-08-21 11:50:00,32.82,32.83,32.67,32.67,136800.0,26.1221,26.13,26.0027,26.0027,136800.0
2009-08-21 11:55:00,32.67,32.71,32.66,32.71,66400.0,26.0027,26.0345,25.9947,26.0345,66400.0
2009-08-21 12:00:00,32.71,32.72,32.69,32.69,93000.0,26.0345,26.0425,26.0186,26.0186,93000.0
2009-08-21 12:05:00,32.69,32.71,32.68,32.71,90000.0,26.0186,26.0345,26.0106,26.0345,90000.0
2009-08-21 12:10:00,32.71,32.73,32.7,32.72,45400.0,26.0345,26.0504,26.0266,26.0425,45400.0
2009-08-21 12:15:00,32.73,32.75,32.7,32.71,58500.0,26.0504,26.0663,26.0266,26.0345,58500.0
2009-08-21 12:20:00,32.71,32.73,32.67,32.69,41000.0,26.0345,26.0504,26.0027,26.0186,41000.0
2009-08-21 12:25:00,32.69,32.72,32.69,32.71,55800.0,26.0186,26.0425,26.0186,26.0345,55800.0
2009-08-21 12:30:00,32.71,32.72,32.63,32.63,89600.0,26.0345,26.0425,25.9708,25.9708,89600.0
2009-08-21 12:35:00,32.63,32.68,32.61,32.67,82600.0,25.9708,26.0106,25.9549,26.0027,82600.0
2009-08-21 12:40:00,32.67,32.74,32.66,32.74,58000.0,26.0027,26.0584,25.9947,26.0584,58000.0
2009-08-21 12:45:00,32.74,32.78,32.69,32.71,106000.0,26.0584,26.0902,26.0186,26.0345,106000.0
2009-08-21 12:50:00,32.71,32.72,32.68,32.69,38200.0,26.0345,26.0425,26.0106,26.0186,38200.0
2009-08-21 12:55:00,32.69,32.72,32.68,32.71,36400.0,26.0186,26.0425,26.0106,26.0345,36400.0
2009-08-21 13:00:00,32.71,32.73,32.69,32.72,80400.0,26.0345,26.0504,26.0186,26.0425,80400.0
2009-08-21 13:05:00,32.72,32.72,32.69,32.71,53300.0,26.0425,26.0425,26.0186,26.0345,53300.0
2009-08-21 13:10:00,32.71,32.72,32.7,32.71,36800.0,26.0345,26.0425,26.0266,26.0345,36800.0
2009-08-21 13:15:00,32.71,32.78,32.69,32.72,75200.0,26.0345,26.0902,26.0186,26.0425,75200.0
2009-08-21 13:20:00,32.72,32.78,32.71,32.77,39600.0,26.0425,26.0902,26.0345,26.0823,39600.0
2009-08-21 13:25:00,32.78,32.79,32.74,32.74,38900.0,26.0902,26.0982,26.0584,26.0584,38900.0
2009-08-21 13:30:00,32.75,32.75,32.7,32.7,47100.0,26.0663,26.0663,26.0266,26.0266,47100.0
2009-08-21 13:35:00,32.7,32.74,32.67,32.74,84100.0,26.0266,26.0584,26.0027,26.0584,84100.0
2009-08-21 13:40:00,32.72,32.74,32.65,32.67,88500.0,26.0425,26.0584,25.9868,26.0027,88500.0
2009-08-21 13:45:00,32.68,32.68,32.6,32.61,90400.0,26.0106,26.0106,25.947,25.9549,90400.0
2009-08-21 13:50:00,32.61,32.66,32.61,32.63,92500.0,25.9549,25.9947,25.9549,25.9708,92500.0
2009-08-21 13:55:00,32.63,32.67,32.62,32.63,47100.0,25.9708,26.0027,25.9629,25.9708,47100.0
2009-08-21 14:00:00,32.63,32.69,32.6,32.69,90700.0,25.9708,26.0186,25.947,26.0186,90700.0
2009-08-21 14:05:00,32.69,32.71,32.68,32.69,66800.0,26.0186,26.0345,26.0106,26.0186,66800.0
2009-08-21 14:10:00,32.69,32.72,32.68,32.7,61400.0,26.0186,26.0425,26.0106,26.0266,61400.0
2009-08-21 14:15:00,32.71,32.72,32.67,32.67,57100.0,26.0345,26.0425,26.0027,26.0027,57100.0
2009-08-21 14:20:00,32.68,32.72,32.68,32.68,48000.0,26.0106,26.0425,26.0106,26.0106,48000.0
2009-08-21 14:25:00,32.69,32.71,32.69,32.69,39400.0,26.0186,26.0345,26.0186,26.0186,39400.0
2009-08-21 14:30:00,32.69,32.72,32.68,32.69,47900.0,26.0186,26.0425,26.0106,26.0186,47900.0
2009-08-21 14:35:00,32.68,32.69,32.64,32.65,40400.0,26.0106,26.0186,25.9788,25.9868,40400.0
2009-08-21 14:40:00,32.65,32.66,32.62,32.63,48300.0,25.9868,25.9947,25.9629,25.9708,48300.0
2009-08-21 14:45:00,32.64,32.65,32.6,32.62,53200.0,25.9788,25.9868,25.947,25.9629,53200.0
2009-08-21 14:50:00,32.62,32.64,32.6,32.62,62200.0,25.9629,25.9788,25.947,25.9629,62200.0
2009-08-21 14:55:00,32.62,32.68,32.6,32.68,41200.0,25.9629,26.0106,25.947,26.0106,41200.0
2009-08-21 15:00:00,32.68,32.77,32.64,32.76,351500.0,26.0106,26.0823,25.9788,26.0743,351500.0
2009-08-21 15:05:00,32.75,32.77,32.69,32.69,251300.0,26.0663,26.0823,26.0186,26.0186,251300.0
2009-08-21 15:10:00,32.69,32.82,32.69,32.81,169600.0,26.0186,26.1221,26.0186,26.1141,169600.0
2009-08-21 15:15:00,32.82,32.93,32.8,32.91,275000.0,26.1221,26.2096,26.1061,26.1937,275000.0
2009-08-21 15:20:00,32.91,32.92,32.79,32.82,355300.0,26.1937,26.2017,26.0982,26.1221,355300.0
2009-08-21 15:25:00,32.82,32.89,32.79,32.89,95700.0,26.1221,26.1778,26.0982,26.1778,95700.0
2009-08-21 15:30:00,32.88,32.96,32.88,32.93,174400.0,26.1698,26.2335,26.1698,26.2096,174400.0
2009-08-21 15:35:00,32.93,32.94,32.83,32.89,186800.0,26.2096,26.2176,26.13,26.1778,186800.0
2009-08-21 15:40:00,32.88,32.91,32.83,32.87,260100.0,26.1698,26.1937,26.13,26.1619,260100.0
2009-08-21 15:45:00,32.85,32.92,32.83,32.84,276900.0,26.1459,26.2017,26.13,26.138,276900.0
2009-08-21 15:50:00,32.84,32.88,32.82,32.87,296600.0,26.138,26.1698,26.1221,26.1619,296600.0
2009-08-21 15:55:00,32.88,32.89,32.79,32.84,558600.0,26.1698,26.1778,26.0982,26.138,558600.0
2009-08-24 09:30:00,33.62,33.79,33.6,33.76,553100.0,26.7588,26.8941,26.7429,26.8702,553100.0
2009-08-24 09:35:00,33.77,33.93,33.69,33.81,560800.0,26.8782,27.0055,26.8145,26.91,560800.0
2009-08-24 09:40:00,33.81,33.81,33.63,33.65,234500.0,26.91,26.91,26.7668,26.7827,234500.0
2009-08-24 09:45:00,33.66,33.73,33.53,33.55,233500.0,26.7906,26.8463,26.6872,26.7031,233500.0
2009-08-24 09:50:00,33.55,33.68,33.54,33.68,328000.0,26.7031,26.8066,26.6951,26.8066,328000.0
2009-08-24 09:55:00,33.69,33.79,33.64,33.73,223000.0,26.8145,26.8941,26.7747,26.8463,223000.0
2009-08-24 10:00:00,33.73,33.78,33.66,33.71,226300.0,26.8463,26.8861,26.7906,26.8304,226300.0
2009-08-24 10:05:00,33.72,33.78,33.7,33.76,161600.0,26.8384,26.8861,26.8225,26.8702,161600.0
2009-08-24 10:10:00,33.76,33.76,33.6,33.64,153500.0,26.8702,26.8702,26.7429,26.7747,153500.0
2009-08-24 10:15:00,33.64,33.69,33.6,33.6,197300.0,26.7747,26.8145,26.7429,26.7429,197300.0
2009-08-24 10:20:00,33.61,33.61,33.56,33.61,118100.0,26.7508,26.7508,26.711,26.7508,118100.0
2009-08-24 10:25:00,33.61,33.64,33.52,33.54,257000.0,26.7508,26.7747,26.6792,26.6951,257000.0
2009-08-24 10:30:00,33.55,33.6,33.43,33.5,230100.0,26.7031,26.7429,26.6076,26.6633,230100.0
2009-08-24 10:35:00,33.5,33.51,33.36,33.39,232900.0,26.6633,26.6712,26.5519,26.5757,232900.0
2009-08-24 10:40:00,33.39,33.46,33.39,33.45,84800.0,26.5757,26.6315,26.5757,26.6235,84800.0
2009-08-24 10:45:00,33.44,33.46,33.41,33.45,102000.0,26.6155,26.6315,26.5917,26.6235,102000.0
2009-08-24 10:50:00,33.44,33.46,33.39,33.42,110400.0,26.6155,26.6315,26.5757,26.5996,110400.0
2009-08-24 10:55:00,33.42,33.54,33.42,33.51,165900.0,26.5996,26.6951,26.5996,26.6712,165900.0
2009-08-24 11:00:00,33.5,33.52,33.47,33.5,83200.0,26.6633,26.6792,26.6394,26.6633,83200.0
2009-08-24 11:05:00,33.5,33.51,33.45,33.46,175900.0,26.6633,26.6712,26.6235,26.6315,175900.0
2009-08-24 11:10:00,33.47,33.58,33.46,33.56,127300.0,26.6394,26.727,26.6315,26.711,127300.0
2009-08-24 11:15:00,33.56,33.56,33.52,33.52,61500.0,26.711,26.711,26.6792,26.6792,61500.0
2009-08-24 11:20:00,33.52,33.55,33.49,33.5,94200.0,26.6792,26.7031,26.6553,26.6633,94200.0
2009-08-24 11:25:00,33.5,33.53,33.43,33.44,95500.0,26.6633,26.6872,26.6076,26.6155,95500.0
2009-08-24 11:30:00,33.43,33.47,33.36,33.37,128600.0,26.6076,26.6394,26.5519,26.5598,128600.0
2009-08-24 11:35:00,33.36,33.41,33.35,33.4,129200.0,26.5519,26.5917,26.5439,26.5837,129200.0
2009-08-24 11:40:00,33.4,33.44,33.39,33.43,88300.0,26.5837,26.6155,26.5757,26.6076,88300.0
2009-08-24 11:45:00,33.43,33.52,33.42,33.47,125600.0,26.6076,26.6792,26.5996,26.6394,125600.0
2009-08-24 11:50:00,33.47,33.47,33.41,33.45,105800.0,26.6394,26.6394,26.5917,26.6235,105800.0
2009-08-24 11:55:00,33.45,33.46,33.39,33.39,87100.0,26.6235,26.6315,26.5757,26.5757,87100.0
2009-08-24 12:00:00,33.39,33.4,33.35,33.4,58500.0,26.5757,26.5837,26.5439,26.5837,58500.0
2009-08-24 12:05:00,33.4,33.43,33.39,33.39,52400.0,26.5837,26.6076,26.5757,26.5757,52400.0
2009-08-24 12:10:00,33.4,33.43,33.39,33.43,85300.0,26.5837,26.6076,26.5757,26.6076,85300.0
2009-08-24 12:15:00,33.42,33.51,33.42,33.5,79200.0,26.5996,26.6712,26.5996,26.6633,79200.0
2009-08-24 12:20:00,33.5,33.51,33.47,33.49,94400.0,26.6633,26.6712,26.6394,26.6553,94400.0
2009-08-24 12:25:00,33.49,33.5,33.48,33.49,103700.0,26.6553,26.6633,26.6474,26.6553,103700.0
2009-08-24 12:30:00,33.49,33.51,33.49,33.5,85300.0,26.6553,26.6712,26.6553,26.6633,85300.0
2009-08-24 12:35:00,33.49,33.52,33.47,33.5,112700.0,26.6553,26.6792,26.6394,26.6633,112700.0
2009-08-24 12:40:00,33.5,33.5,33.47,33.49,91100.0,26.6633,26.6633,26.6394,26.6553,91100.0
2009-08-24 12:45:00,33.48,33.5,33.43,33.44,75000.0,26.6474,26.6633,26.6076,26.6155,75000.0
2009-08-24 12:50:00,33.43,33.44,33.39,33.41,88300.0,26.6076,26.6155,26.5757,26.5917,88300.0
2009-08-24 12:55:00,33.41,33.44,33.3,33.3,169400.0,26.5917,26.6155,26.5041,26.5041,169400.0
2009-08-24 13:00:00,33.3,33.31,33.2,33.22,268900.0,26.5041,26.5121,26.4245,26.4404,268900.0
2009-08-24 13:05:00,33.23,33.23,32.94,32.99,410200.0,26.4484,26.4484,26.2176,26.2574,410200.0
2009-08-24 13:10:00,33.0,33.1,32.98,33.01,205500.0,26.2653,26.3449,26.2494,26.2733,205500.0
2009-08-24 13:15:00,33.01,33.08,32.91,33.07,203900.0,26.2733,26.329,26.1937,26.321,203900.0
2009-08-24 13:20:00,33.07,33.08,32.86,32.89,206500.0,26.321,26.329,26.1539,26.1778,206500.0
2009-08-24 13:25:00,32.9,33.0,32.76,32.81,228400.0,26.1857,26.2653,26.0743,26.1141,228400.0
2009-08-24 13:30:00,32.81,32.85,32.77,32.8,177300.0,26.1141,26.1459,26.0823,26.1061,177300.0
2009-08-24 13:35:00,32.8,33.0,32.78,32.98,183200.0,26.1061,26.2653,26.0902,26.2494,183200.0
2009-08-24 13:40:00,32.98,32.98,32.9,32.94,100200.0,26.2494,26.2494,26.1857,26.2176,100200.0
2009-08-24 13:45:00,32.95,33.0,32.94,32.99,40000.0,26.2255,26.2653,26.2176,26.2574,40000.0
2009-08-24 13:50:00,32.98,33.06,32.98,33.03,116400.0,26.2494,26.3131,26.2494,26.2892,116400.0
2009-08-24 13:55:00,33.03,33.06,33.02,33.05,69000.0,26.2892,26.3131,26.2812,26.3051,69000.0
2009-08-24 14:00:00,33.04,33.04,32.97,33.0,65100.0,26.2972,26.2972,26.2415,26.2653,65100.0
2009-08-24 14:05:00,32.99,33.04,32.96,33.03,88700.0,26.2574,26.2972,26.2335,26.2892,88700.0
2009-08-24 14:10:00,33.03,33.15,33.02,33.15,92600.0,26.2892,26.3847,26.2812,26.3847,92600.0
2009-08-24 14:15:00,33.15,33.25,33.15,33.17,123500.0,26.3847,26.4643,26.3847,26.4006,123500.0
2009-08-24 14:20:00,33.18,33.18,33.11,33.13,62600.0,26.4086,26.4086,26.3529,26.3688,62600.0
2009-08-24 14:25:00,33.12,33.14,33.05,33.14,140100.0,26.3608,26.3768,26.3051,26.3768,140100.0
2009-08-24 14:30:00,33.14,33.19,33.09,33.1,155500.0,26.3768,26.4166,26.337,26.3449,155500.0
2009-08-24 14:35:00,33.1,33.14,33.08,33.13,79700.0,26.3449,26.3768,26.329,26.3688,79700.0
2009-08-24 14:40:00,33.13,33.13,33.08,33.1,52100.0,26.3688,26.3688,26.329,26.3449,52100.0
2009-08-24 14:45:00,33.1,33.1,33.02,33.02,76000.0,26.3449,26.3449,26.2812,26.2812,76000.0
2009-08-24 14:50:00,33.02,33.04,32.98,32.99,101600.0,26.2812,26.2972,26.2494,26.2574,101600.0
2009-08-24 14:55:00,33.0,33.0,32.91,32.92,80300.0,26.2653,26.2653,26.1937,26.2017,80300.0
2009-08-24 15:00:00,32.92,32.92,32.79,32.84,193600.0,26.2017,26.2017,26.0982,26.138,193600.0
2009-08-24 15:05:00,32.83,32.85,32.62,32.64,273400.0,26.13,26.1459,25.9629,25.9788,273400.0
2009-08-24 15:10:00,32.64,32.76,32.63,32.71,185000.0,25.9788,26.0743,25.9708,26.0345,185000.0
2009-08-24 15:15:00,32.71,32.74,32.63,32.73,204300.0,26.0345,26.0584,25.9708,26.0504,204300.0
2009-08-24 15:20:00,32.74,32.74,32.63,32.74,188000.0,26.0584,26.0584,25.9708,26.0584,188000.0
2009-08-24 15:25:00,32.74,32.89,32.74,32.79,207600.0,26.0584,26.1778,26.0584,26.0982,207600.0
2009-08-24 15:30:00,32.79,32.89,32.75,32.84,180400.0,26.0982,26.1778,26.0663,26.138,180400.0
2009-08-24 15:35:00,32.84,32.85,32.72,32.73,159500.0,26.138,26.1459,26.0425,26.0504,159500.0
2009-08-24 15:40:00,32.74,32.79,32.63,32.64,269200.0,26.0584,26.0982,25.9708,25.9788,269200.0
2009-08-24 15:45:00,32.64,32.69,32.6,32.67,253400.0,25.9788,26.0186,25.947,26.0027,253400.0
2009-08-24 15:50:00,32.68,32.82,32.67,32.73,437900.0,26.0106,26.1221,26.0027,26.0504,437900.0
2009-08-24 15:55:00,32.73,32.74,32.67,32.7,577600.0,26.0504,26.0584,26.0027,26.0266,577600.0
2009-08-25 09:30:00,33.09,33.22,32.94,33.14,441800.0,26.337,26.4404,26.2176,26.3768,441800.0
2009-08-25 09:35:00,33.14,33.16,32.93,32.95,226300.0,26.3768,26.3927,26.2096,26.2255,226300.0
2009-08-25 09:40:00,32.95,33.06,32.85,33.0,282900.0,26.2255,26.3131,26.1459,26.2653,282900.0
2009-08-25 09:45:00,33.0,33.1,32.97,32.99,200900.0,26.2653,26.3449,26.2415,26.2574,200900.0
2009-08-25 09:50:00,33.0,33.07,32.99,33.0,119000.0,26.2653,26.321,26.2574,26.2653,119000.0
2009-08-25 09:55:00,33.0,33.06,32.96,33.01,118200.0,26.2653,26.3131,26.2335,26.2733,118200.0
2009-08-25 10:00:00,33.03,33.33,32.99,33.15,511300.0,26.2892,26.528,26.2574,26.3847,511300.0
2009-08-25 10:05:00,33.17,33.23,33.12,33.19,273600.0,26.4006,26.4484,26.3608,26.4166,273600.0
2009-08-25 10:10:00,33.19,33.27,33.05,33.18,220200.0,26.4166,26.4802,26.3051,26.4086,220200.0
2009-08-25 10:15:00,33.18,33.21,32.92,33.01,238700.0,26.4086,26.4325,26.2017,26.2733,238700.0
2009-08-25 10:20:00,33.0,33.1,33.0,33.08,76100.0,26.2653,26.3449,26.2653,26.329,76100.0
2009-08-25 10:25:00,33.07,33.1,32.89,32.9,139100.0,26.321,26.3449,26.1778,26.1857,139100.0
2009-08-25 10:30:00,32.92,32.97,32.82,32.87,121500.0,26.2017,26.2415,26.1221,26.1619,121500.0
2009-08-25 10:35:00,32.89,32.94,32.86,32.88,70600.0,26.1778,26.2176,26.1539,26.1698,70600.0
2009-08-25 10:40:00,32.87,32.99,32.87,32.98,87500.0,26.1619,26.2574,26.1619,26.2494,87500.0
2009-08-25 10:45:00,32.99,33.0,32.9,32.92,65400.0,26.2574,26.2653,26.1857,26.2017,65400.0
2009-08-25 10:50:00,32.91,33.03,32.91,32.91,102500.0,26.1937,26.2892,26.1937,26.1937,102500.0
2009-08-25 10:55:00,32.92,33.02,32.9,32.96,56000.0,26.2017,26.2812,26.1857,26.2335,56000.0
2009-08-25 11:00:00,32.96,33.13,32.94,33.13,59400.0,26.2335,26.3688,26.2176,26.3688,59400.0
2009-08-25 11:05:00,33.13,33.13,32.99,33.0,67500.0,26.3688,26.3688,26.2574,26.2653,67500.0
2009-08-25 11:10:00,33.0,33.05,32.97,32.99,84800.0,26.2653,26.3051,26.2415,26.2574,84800.0
2009-08-25 11:15:00,32.99,32.99,32.92,32.94,83700.0,26.2574,26.2574,26.2017,26.2176,83700.0
2009-08-25 11:20:00,32.95,32.95,32.89,32.91,93800.0,26.2255,26.2255,26.1778,26.1937,93800.0
2009-08-25 11:25:00,32.9,33.0,32.9,33.0,106700.0,26.1857,26.2653,26.1857,26.2653,106700.0
2009-08-25 11:30:00,32.99,33.0,32.96,33.0,85000.0,26.2574,26.2653,26.2335,26.2653,85000.0
2009-08-25 11:35:00,33.0,33.0,32.9,32.92,110500.0,26.2653,26.2653,26.1857,26.2017,110500.0
2009-08-25 11:40:00,32.92,32.93,32.81,32.82,207000.0,26.2017,26.2096,26.1141,26.1221,207000.0
2009-08-25 11:45:00,32.82,32.88,32.78,32.79,153100.0,26.1221,26.1698,26.0902,26.0982,153100.0
2009-08-25 11:50:00,32.78,32.89,32.78,32.85,104100.0,26.0902,26.1778,26.0902,26.1459,104100.0
2009-08-25 11:55:00,32.86,32.89,32.81,32.83,58400.0,26.1539,26.1778,26.1141,26.13,58400.0
2009-08-25 12:00:00,32.84,32.85,32.82,32.83,69400.0,26.138,26.1459,26.1221,26.13,69400.0
2009-08-25 12:05:00,32.84,32.84,32.74,32.74,133300.0,26.138,26.138,26.0584,26.0584,133300.0
2009-08-25 12:10:00,32.74,32.75,32.74,32.75,33300.0,26.0584,26.0663,26.0584,26.0663,33300.0
2009-08-25 12:15:00,32.75,32.76,32.74,32.75,35700.0,26.0663,26.0743,26.0584,26.0663,35700.0
2009-08-25 12:20:00,32.74,32.76,32.69,32.75,79400.0,26.0584,26.0743,26.0186,26.0663,79400.0
2009-08-25 12:25:00,32.75,32.82,32.74,32.74,88100.0,26.0663,26.1221,26.0584,26.0584,88100.0
2009-08-25 12:30:00,32.75,32.81,32.73,32.73,98500.0,26.0663,26.1141,26.0504,26.0504,98500.0
2009-08-25 12:35:00,32.74,32.77,32.73,32.76,49200.0,26.0584,26.0823,26.0504,26.0743,49200.0
2009-08-25 12:40:00,32.76,32.77,32.74,32.74,70200.0,26.0743,26.0823,26.0584,26.0584,70200.0
2009-08-25 12:45:00,32.75,32.75,32.74,32.75,76600.0,26.0663,26.0663,26.0584,26.0663,76600.0
2009-08-25 12:50:00,32.75,32.75,32.7,32.73,50300.0,26.0663,26.0663,26.0266,26.0504,50300.0
2009-08-25 12:55:00,32.72,32.72,32.61,32.63,123100.0,26.0425,26.0425,25.9549,25.9708,123100.0
2009-08-25 13:00:00,32.63,32.74,32.63,32.68,102400.0,25.9708,26.0584,25.9708,26.0106,102400.0
2009-08-25 13:05:00,32.68,32.72,32.68,32.7,80400.0,26.0106,26.0425,26.0106,26.0266,80400.0
2009-08-25 13:10:00,32.71,32.77,32.71,32.76,56400.0,26.0345,26.0823,26.0345,26.0743,56400.0
2009-08-25 13:15:00,32.76,32.77,32.69,32.73,66400.0,26.0743,26.0823,26.0186,26.0504,66400.0
2009-08-25 13:20:00,32.73,32.75,32.65,32.71,75100.0,26.0504,26.0663,25.9868,26.0345,75100.0
2009-08-25 13:25:00,32.7,32.73,32.7,32.71,46400.0,26.0266,26.0504,26.0266,26.0345,46400.0
2009-08-25 13:30:00,32.7,32.73,32.69,32.72,71200.0,26.0266,26.0504,26.0186,26.0425,71200.0
2009-08-25 13:35:00,32.72,32.72,32.67,32.72,75200.0,26.0425,26.0425,26.0027,26.0425,75200.0
2009-08-25 13:40:00,32.71,32.75,32.71,32.74,59400.0,26.0345,26.0663,26.0345,26.0584,59400.0
2009-08-25 13:45:00,32.74,32.74,32.71,32.73,62600.0,26.0584,26.0584,26.0345,26.0504,62600.0
2009-08-25 13:50:00,32.73,32.89,32.71,32.71,67400.0,26.0504,26.1778,26.0345,26.0345,67400.0
2009-08-25 13:55:00,32.71,32.72,32.66,32.69,72300.0,26.0345,26.0425,25.9947,26.0186,72300.0
2009-08-25 14:00:00,32.7,32.71,32.65,32.7,104900.0,26.0266,26.0345,25.9868,26.0266,104900.0
2009-08-25 14:05:00,32.69,32.72,32.69,32.7,96200.0,26.0186,26.0425,26.0186,26.0266,96200.0
2009-08-25 14:10:00,32.7,32.75,32.68,32.73,57000.0,26.0266,26.0663,26.0106,26.0504,57000.0
2009-08-25 14:15:00,32.73,32.75,32.68,32.72,182800.0,26.0504,26.0663,26.0106,26.0425,182800.0
2009-08-25 14:20:00,32.72,32.73,32.67,32.7,86600.0,26.0425,26.0504,26.0027,26.0266,86600.0
2009-08-25 14:25:00,32.7,32.7,32.66,32.69,64400.0,26.0266,26.0266,25.9947,26.0186,64400.0
2009-08-25 14:30:00,32.7,32.7,32.63,32.65,67000.0,26.0266,26.0266,25.9708,25.9868,67000.0
2009-08-25 14:35:00,32.64,32.65,32.51,32.54,132200.0,25.9788,25.9868,25.8753,25.8992,132200.0
2009-08-25 14:40:00,32.55,32.6,32.5,32.59,159300.0,25.9072,25.947,25.8674,25.939,159300.0
2009-08-25 14:45:00,32.59,32.65,32.56,32.65,86000.0,25.939,25.9868,25.9151,25.9868,86000.0
2009-08-25 14:50:00,32.65,32.71,32.65,32.7,93200.0,25.9868,26.0345,25.9868,26.0266,93200.0
2009-08-25 14:55:00,32.69,32.7,32.63,32.69,78800.0,26.0186,26.0266,25.9708,26.0186,78800.0
2009-08-25 15:00:00,32.69,32.76,32.69,32.74,152000.0,26.0186,26.0743,26.0186,26.0584,152000.0
2009-08-25 15:05:00,32.73,32.74,32.73,32.73,49300.0,26.0504,26.0584,26.0504,26.0504,49300.0
2009-08-25 15:10:00,32.73,32.75,32.73,32.73,70100.0,26.0504,26.0663,26.0504,26.0504,70100.0
2009-08-25 15:15:00,32.74,32.75,32.72,32.73,133900.0,26.0584,26.0663,26.0425,26.0504,133900.0
2009-08-25 15:20:00,32.74,32.75,32.73,32.74,135900.0,26.0584,26.0663,26.0504,26.0584,135900.0
2009-08-25 15:25:00,32.74,32.79,32.73,32.78,224600.0,26.0584,26.0982,26.0504,26.0902,224600.0
2009-08-25 15:30:00,32.78,32.79,32.66,32.74,236300.0,26.0902,26.0982,25.9947,26.0584,236300.0
2009-08-25 15:35:00,32.75,32.81,32.74,32.8,211900.0,26.0663,26.1141,26.0584,26.1061,211900.0
2009-08-25 15:40:00,32.8,32.89,32.79,32.88,445600.0,26.1061,26.1778,26.0982,26.1698,445600.0
2009-08-25 15:45:00,32.87,32.88,32.79,32.81,253500.0,26.1619,26.1698,26.0982,26.1141,253500.0
2009-08-25 15:50:00,32.81,32.86,32.79,32.83,459500.0,26.1141,26.1539,26.0982,26.13,459500.0
2009-08-25 15:55:00,32.83,32.86,32.8,32.82,515500.0,26.13,26.1539,26.1061,26.1221,515500.0
2009-08-26 09:30:00,32.57,32.74,32.48,32.63,254200.0,25.9231,26.0584,25.8515,25.9708,254200.0
2009-08-26 09:35:00,32.63,32.69,32.51,32.65,90300.0,25.9708,26.0186,25.8753,25.9868,90300.0
2009-08-26 09:40:00,32.65,32.71,32.54,32.62,167300.0,25.9868,26.0345,25.8992,25.9629,167300.0
2009-08-26 09:45:00,32.61,32.64,32.5,32.53,141900.0,25.9549,25.9788,25.8674,25.8912,141900.0
2009-08-26 09:50:00,32.52,32.61,32.51,32.61,174800.0,25.8833,25.9549,25.8753,25.9549,174800.0
2009-08-26 09:55:00,32.6,32.68,32.55,32.68,83600.0,25.947,26.0106,25.9072,26.0106,83600.0
2009-08-26 10:00:00,32.67,32.82,32.67,32.75,213600.0,26.0027,26.1221,26.0027,26.0663,213600.0
2009-08-26 10:05:00,32.77,32.97,32.77,32.93,208600.0,26.0823,26.2415,26.0823,26.2096,208600.0
2009-08-26 10:10:00,32.92,32.97,32.9,32.94,183900.0,26.2017,26.2415,26.1857,26.2176,183900.0
2009-08-26 10:15:00,32.93,33.13,32.92,33.02,232600.0,26.2096,26.3688,26.2017,26.2812,232600.0
2009-08-26 10:20:00,33.03,33.09,32.97,32.98,138100.0,26.2892,26.337,26.2415,26.2494,138100.0
2009-08-26 10:25:00,32.98,33.0,32.93,32.96,77900.0,26.2494,26.2653,26.2096,26.2335,77900.0
2009-08-26 10:30:00,32.96,33.06,32.96,33.06,69900.0,26.2335,26.3131,26.2335,26.3131,69900.0
2009-08-26 10:35:00,33.04,33.14,33.04,33.13,92800.0,26.2972,26.3768,26.2972,26.3688,92800.0
2009-08-26 10:40:00,33.14,33.2,33.1,33.11,142300.0,26.3768,26.4245,26.3449,26.3529,142300.0
2009-08-26 10:45:00,33.12,33.16,33.08,33.13,96200.0,26.3608,26.3927,26.329,26.3688,96200.0
2009-08-26 10:50:00,33.13,33.18,33.1,33.15,76800.0,26.3688,26.4086,26.3449,26.3847,76800.0
2009-08-26 10:55:00,33.15,33.16,33.1,33.14,52000.0,26.3847,26.3927,26.3449,26.3768,52000.0
2009-08-26 11:00:00,33.14,33.15,33.1,33.11,70600.0,26.3768,26.3847,26.3449,26.3529,70600.0
2009-08-26 11:05:00,33.1,33.11,33.01,33.03,58100.0,26.3449,26.3529,26.2733,26.2892,58100.0
2009-08-26 11:10:00,33.03,33.03,32.98,33.01,94800.0,26.2892,26.2892,26.2494,26.2733,94800.0
2009-08-26 11:15:00,33.01,33.11,33.0,33.11,81400.0,26.2733,26.3529,26.2653,26.3529,81400.0
2009-08-26 11:20:00,33.11,33.11,32.99,33.01,79200.0,26.3529,26.3529,26.2574,26.2733,79200.0
2009-08-26 11:25:00,33.01,33.02,32.97,32.99,102400.0,26.2733,26.2812,26.2415,26.2574,102400.0
2009-08-26 11:30:00,32.99,33.05,32.95,33.01,109900.0,26.2574,26.3051,26.2255,26.2733,109900.0
2009-08-26 11:35:00,33.0,33.01,32.81,32.81,111700.0,26.2653,26.2733,26.1141,26.1141,111700.0
2009-08-26 11:40:00,32.81,32.83,32.75,32.77,85100.0,26.1141,26.13,26.0663,26.0823,85100.0
2009-08-26 11:45:00,32.78,32.93,32.78,32.92,113500.0,26.0902,26.2096,26.0902,26.2017,113500.0
2009-08-26 11:50:00,32.92,32.95,32.89,32.9,99000.0,26.2017,26.2255,26.1778,26.1857,99000.0
2009-08-26 11:55:00,32.9,32.9,32.81,32.84,66000.0,26.1857,26.1857,26.1141,26.138,66000.0
2009-08-26 12:00:00,32.85,32.86,32.81,32.83,57800.0,26.1459,26.1539,26.1141,26.13,57800.0
2009-08-26 12:05:00,32.83,32.84,32.8,32.83,71500.0,26.13,26.138,26.1061,26.13,71500.0
2009-08-26 12:10:00,32.82,32.93,32.82,32.9,103300.0,26.1221,26.2096,26.1221,26.1857,103300.0
2009-08-26 12:15:00,32.9,32.94,32.86,32.94,66400.0,26.1857,26.2176,26.1539,26.2176,66400.0
2009-08-26 12:20:00,32.94,32.98,32.9,32.92,233000.0,26.2176,26.2494,26.1857,26.2017,233000.0
2009-08-26 12:25:00,32.92,32.92,32.88,32.89,42000.0,26.2017,26.2017,26.1698,26.1778,42000.0
2009-08-26 12:30:00,32.88,32.89,32.81,32.85,79500.0,26.1698,26.1778,26.1141,26.1459,79500.0
2009-08-26 12:35:00,32.86,32.88,32.8,32.83,118400.0,26.1539,26.1698,26.1061,26.13,118400.0
2009-08-26 12:40:00,32.83,32.83,32.81,32.83,57900.0,26.13,26.13,26.1141,26.13,57900.0
2009-08-26 12:45:00,32.82,32.85,32.81,32.85,82600.0,26.1221,26.1459,26.1141,26.1459,82600.0
2009-08-26 12:50:00,32.84,32.84,32.82,32.83,57700.0,26.138,26.138,26.1221,26.13,57700.0
2009-08-26 12:55:00,32.83,32.89,32.82,32.84,102700.0,26.13,26.1778,26.1221,26.138,102700.0
2009-08-26 13:00:00,32.83,32.86,32.81,32.81,34000.0,26.13,26.1539,26.1141,26.1141,34000.0
2009-08-26 13:05:00,32.81,32.82,32.79,32.8,92300.0,26.1141,26.1221,26.0982,26.1061,92300.0
2009-08-26 13:10:00,32.8,32.82,32.78,32.79,32300.0,26.1061,26.1221,26.0902,26.0982,32300.0
2009-08-26 13:15:00,32.79,32.81,32.68,32.73,79900.0,26.0982,26.1141,26.0106,26.0504,79900.0
2009-08-26 13:20:00,32.73,32.8,32.73,32.8,58400.0,26.0504,26.1061,26.0504,26.1061,58400.0
2009-08-26 13:25:00,32.79,32.82,32.78,32.79,284300.0,26.0982,26.1221,26.0902,26.0982,284300.0
2009-08-26 13:30:00,32.8,32.81,32.78,32.8,58200.0,26.1061,26.1141,26.0902,26.1061,58200.0
2009-08-26 13:35:00,32.8,32.9,32.78,32.88,369100.0,26.1061,26.1857,26.0902,26.1698,369100.0
2009-08-26 13:40:00,32.88,32.89,32.83,32.86,42600.0,26.1698,26.1778,26.13,26.1539,42600.0
2009-08-26 13:45:00,32.85,32.91,32.85,32.87,37200.0,26.1459,26.1937,26.1459,26.1619,37200.0
2009-08-26 13:50:00,32.87,32.88,32.84,32.84,16700.0,26.1619,26.1698,26.138,26.138,16700.0
2009-08-26 13:55:00,32.85,33.07,32.85,33.06,138000.0,26.1459,26.321,26.1459,26.3131,138000.0
2009-08-26 14:00:00,33.07,33.08,32.97,33.0,87800.0,26.321,26.329,26.2415,26.2653,87800.0
2009-08-26 14:05:00,33.01,33.05,32.99,33.0,129500.0,26.2733,26.3051,26.2574,26.2653,129500.0
2009-08-26 14:10:00,33.01,33.01,32.96,33.0,93400.0,26.2733,26.2733,26.2335,26.2653,93400.0
2009-08-26 14:15:00,32.99,33.01,32.97,33.0,50800.0,26.2574,26.2733,26.2415,26.2653,50800.0
2009-08-26 14:20:00,33.0,33.06,33.0,33.02,54700.0,26.2653,26.3131,26.2653,26.2812,54700.0
2009-08-26 14:25:00,33.02,33.05,32.98,33.01,75000.0,26.2812,26.3051,26.2494,26.2733,75000.0
2009-08-26 14:30:00,33.01,33.09,33.0,33.05,88600.0,26.2733,26.337,26.2653,26.3051,88600.0
2009-08-26 14:35:00,33.05,33.05,33.03,33.03,44600.0,26.3051,26.3051,26.2892,26.2892,44600.0
2009-08-26 14:40:00,33.03,33.05,33.01,33.04,47000.0,26.2892,26.3051,26.2733,26.2972,47000.0
2009-08-26 14:45:00,33.05,33.15,33.05,33.12,89400.0,26.3051,26.3847,26.3051,26.3608,89400.0
2009-08-26 14:50:00,33.13,33.17,33.08,33.11,126700.0,26.3688,26.4006,26.329,26.3529,126700.0
2009-08-26 14:55:00,33.11,33.11,33.03,33.06,98900.0,26.3529,26.3529,26.2892,26.3131,98900.0
2009-08-26 15:00:00,33.05,33.08,33.0,33.05,139500.0,26.3051,26.329,26.2653,26.3051,139500.0
2009-08-26 15:05:00,33.04,33.06,33.01,33.03,120400.0,26.2972,26.3131,26.2733,26.2892,120400.0
2009-08-26 15:10:00,33.03,33.03,32.97,32.99,57200.0,26.2892,26.2892,26.2415,26.2574,57200.0
2009-08-26 15:15:00,32.98,33.02,32.94,32.97,72200.0,26.2494,26.2812,26.2176,26.2415,72200.0
2009-08-26 15:20:00,32.97,33.02,32.97,33.0,97000.0,26.2415,26.2812,26.2415,26.2653,97000.0
2009-08-26 15:25:00,33.0,33.08,32.98,33.01,151500.0,26.2653,26.329,26.2494,26.2733,151500.0
2009-08-26 15:30:00,33.01,33.02,32.95,32.97,172900.0,26.2733,26.2812,26.2255,26.2415,172900.0
2009-08-26 15:35:00,32.97,33.0,32.93,32.99,124000.0,26.2415,26.2653,26.2096,26.2574,124000.0
2009-08-26 15:40:00,33.0,33.03,32.98,33.03,131700.0,26.2653,26.2892,26.2494,26.2892,131700.0
2009-08-26 15:45:00,33.02,33.08,32.99,33.06,247000.0,26.2812,26.329,26.2574,26.3131,247000.0
2009-08-26 15:50:00,33.07,33.15,33.06,33.15,262700.0,26.321,26.3847,26.3131,26.3847,262700.0
2009-08-26 15:55:00,33.15,33.16,33.12,33.16,434500.0,26.3847,26.3927,26.3608,26.3927,434500.0
2009-08-27 09:30:00,33.06,33.33,32.95,32.99,352500.0,26.3131,26.528,26.2255,26.2574,352500.0
2009-08-27 09:35:00,32.99,33.26,32.98,33.17,205400.0,26.2574,26.4723,26.2494,26.4006,205400.0
2009-08-27 09:40:00,33.15,33.25,33.01,33.25,265900.0,26.3847,26.4643,26.2733,26.4643,265900.0
2009-08-27 09:45:00,33.25,33.39,33.24,33.27,234600.0,26.4643,26.5757,26.4563,26.4802,234600.0
2009-08-27 09:50:00,33.26,33.3,33.13,33.21,233100.0,26.4723,26.5041,26.3688,26.4325,233100.0
2009-08-27 09:55:00,33.21,33.25,33.18,33.21,135100.0,26.4325,26.4643,26.4086,26.4325,135100.0
2009-08-27 10:00:00,33.2,33.24,33.02,33.04,258200.0,26.4245,26.4563,26.2812,26.2972,258200.0
2009-08-27 10:05:00,33.04,33.08,32.92,32.96,187100.0,26.2972,26.329,26.2017,26.2335,187100.0
2009-08-27 10:10:00,32.95,33.15,32.92,33.1,321400.0,26.2255,26.3847,26.2017,26.3449,321400.0
2009-08-27 10:15:00,33.11,33.24,33.1,33.24,89200.0,26.3529,26.4563,26.3449,26.4563,89200.0
2009-08-27 10:20:00,33.24,33.24,33.15,33.18,95900.0,26.4563,26.4563,26.3847,26.4086,95900.0
2009-08-27 10:25:00,33.19,33.19,33.14,33.16,49200.0,26.4166,26.4166,26.3768,26.3927,49200.0
2009-08-27 10:30:00,33.15,33.3,33.15,33.27,164400.0,26.3847,26.5041,26.3847,26.4802,164400.0
2009-08-27 10:35:00,33.26,33.35,33.26,33.33,188300.0,26.4723,26.5439,26.4723,26.528,188300.0
2009-08-27 10:40:00,33.33,33.38,33.26,33.38,144200.0,26.528,26.5678,26.4723,26.5678,144200.0
2009-08-27 10:45:00,33.37,33.37,33.25,33.26,149200.0,26.5598,26.5598,26.4643,26.4723,149200.0
2009-08-27 10:50:00,33.26,33.36,33.23,33.35,145100.0,26.4723,26.5519,26.4484,26.5439,145100.0
2009-08-27 10:55:00,33.34,33.37,33.29,33.33,93100.0,26.5359,26.5598,26.4961,26.528,93100.0
2009-08-27 11:00:00,33.32,33.34,33.28,33.3,108700.0,26.52,26.5359,26.4882,26.5041,108700.0
2009-08-27 11:05:00,33.3,33.38,33.3,33.38,77700.0,26.5041,26.5678,26.5041,26.5678,77700.0
2009-08-27 11:10:00,33.38,33.46,33.35,33.42,123000.0,26.5678,26.6315,26.5439,26.5996,123000.0
2009-08-27 11:15:00,33.42,33.42,33.37,33.38,77200.0,26.5996,26.5996,26.5598,26.5678,77200.0
2009-08-27 11:20:00,33.38,33.41,33.36,33.41,61500.0,26.5678,26.5917,26.5519,26.5917,61500.0
2009-08-27 11:25:00,33.41,33.46,33.39,33.45,92200.0,26.5917,26.6315,26.5757,26.6235,92200.0
2009-08-27 11:30:00,33.45,33.47,33.42,33.45,72500.0,26.6235,26.6394,26.5996,26.6235,72500.0
2009-08-27 11:35:00,33.44,33.45,33.39,33.4,33800.0,26.6155,26.6235,26.5757,26.5837,33800.0
2009-08-27 11:40:00,33.4,33.41,33.36,33.36,48100.0,26.5837,26.5917,26.5519,26.5519,48100.0
2009-08-27 11:45:00,33.36,33.42,33.35,33.4,58000.0,26.5519,26.5996,26.5439,26.5837,58000.0
2009-08-27 11:50:00,33.39,33.39,33.3,33.31,85400.0,26.5757,26.5757,26.5041,26.5121,85400.0
2009-08-27 11:55:00,33.31,33.4,33.3,33.39,77900.0,26.5121,26.5837,26.5041,26.5757,77900.0
2009-08-27 12:00:00,33.39,33.4,33.36,33.38,110400.0,26.5757,26.5837,26.5519,26.5678,110400.0
2009-08-27 12:05:00,33.38,33.43,33.37,33.43,133600.0,26.5678,26.6076,26.5598,26.6076,133600.0
2009-08-27 12:10:00,33.42,33.52,33.42,33.5,156600.0,26.5996,26.6792,26.5996,26.6633,156600.0
2009-08-27 12:15:00,33.5,33.53,33.46,33.52,106500.0,26.6633,26.6872,26.6315,26.6792,106500.0
2009-08-27 12:20:00,33.52,33.59,33.5,33.59,166800.0,26.6792,26.7349,26.6633,26.7349,166800.0
2009-08-27 12:25:00,33.59,33.7,33.56,33.7,172000.0,26.7349,26.8225,26.711,26.8225,172000.0
2009-08-27 12:30:00,33.7,33.75,33.68,33.74,385100.0,26.8225,26.8623,26.8066,26.8543,385100.0
2009-08-27 12:35:00,33.73,33.8,33.69,33.78,348100.0,26.8463,26.9021,26.8145,26.8861,348100.0
2009-08-27 12:40:00,33.79,33.8,33.64,33.73,218700.0,26.8941,26.9021,26.7747,26.8463,218700.0
2009-08-27 12:45:00,33.72,33.78,33.7,33.72,136100.0,26.8384,26.8861,26.8225,26.8384,136100.0
2009-08-27 12:50:00,33.72,33.76,33.72,33.72,122300.0,26.8384,26.8702,26.8384,26.8384,122300.0
2009-08-27 12:55:00,33.72,33.74,33.68,33.71,75100.0,26.8384,26.8543,26.8066,26.8304,75100.0
2009-08-27 13:00:00,33.71,33.72,33.68,33.68,65100.0,26.8304,26.8384,26.8066,26.8066,65100.0
2009-08-27 13:05:00,33.68,33.71,33.65,33.65,67000.0,26.8066,26.8304,26.7827,26.7827,67000.0
2009-08-27 13:10:00,33.65,33.7,33.61,33.7,138300.0,26.7827,26.8225,26.7508,26.8225,138300.0
2009-08-27 13:15:00,33.69,33.75,33.69,33.75,69700.0,26.8145,26.8623,26.8145,26.8623,69700.0
2009-08-27 13:20:00,33.75,33.78,33.7,33.77,72300.0,26.8623,26.8861,26.8225,26.8782,72300.0
2009-08-27 13:25:00,33.77,33.78,33.75,33.77,52900.0,26.8782,26.8861,26.8623,26.8782,52900.0
2009-08-27 13:30:00,33.77,33.86,33.77,33.86,136000.0,26.8782,26.9498,26.8782,26.9498,136000.0
2009-08-27 13:35:00,33.86,33.9,33.82,33.85,145800.0,26.9498,26.9817,26.918,26.9419,145800.0
2009-08-27 13:40:00,33.85,33.87,33.8,33.86,124800.0,26.9419,26.9578,26.9021,26.9498,124800.0
2009-08-27 13:45:00,33.87,33.92,33.83,33.87,140100.0,26.9578,26.9976,26.9259,26.9578,140100.0
2009-08-27 13:50:00,33.88,33.93,33.85,33.89,113600.0,26.9657,27.0055,26.9419,26.9737,113600.0
2009-08-27 13:55:00,33.89,33.92,33.8,33.83,93100.0,26.9737,26.9976,26.9021,26.9259,93100.0
2009-08-27 14:00:00,33.83,33.94,33.82,33.94,164000.0,26.9259,27.0135,26.918,27.0135,164000.0
2009-08-27 14:05:00,33.94,33.97,33.92,33.97,157200.0,27.0135,27.0374,26.9976,27.0374,157200.0
2009-08-27 14:10:00,33.96,33.99,33.92,33.95,92100.0,27.0294,27.0533,26.9976,27.0215,92100.0
2009-08-27 14:15:00,33.95,33.98,33.91,33.93,63100.0,27.0215,27.0453,26.9896,27.0055,63100.0
2009-08-27 14:20:00,33.93,33.99,33.91,33.94,111600.0,27.0055,27.0533,26.9896,27.0135,111600.0
2009-08-27 14:25:00,33.94,33.99,33.94,33.97,83400.0,27.0135,27.0533,27.0135,27.0374,83400.0
2009-08-27 14:30:00,33.97,34.13,33.97,34.13,429700.0,27.0374,27.1647,27.0374,27.1647,429700.0
2009-08-27 14:35:00,34.13,34.16,34.05,34.15,144800.0,27.1647,27.1886,27.101,27.1806,144800.0
2009-08-27 14:40:00,34.15,34.2,34.12,34.18,134600.0,27.1806,27.2204,27.1568,27.2045,134600.0
2009-08-27 14:45:00,34.18,34.23,34.06,34.09,239000.0,27.2045,27.2443,27.109,27.1329,239000.0
2009-08-27 14:50:00,34.09,34.11,34.07,34.08,54700.0,27.1329,27.1488,27.117,27.1249,54700.0
2009-08-27 14:55:00,34.07,34.08,34.04,34.07,67000.0,27.117,27.1249,27.0931,27.117,67000.0
2009-08-27 15:00:00,34.07,34.11,34.04,34.04,141400.0,27.117,27.1488,27.0931,27.0931,141400.0
2009-08-27 15:05:00,34.04,34.05,33.97,34.01,143400.0,27.0931,27.101,27.0374,27.0692,143400.0
2009-08-27 15:10:00,34.01,34.04,34.0,34.01,53400.0,27.0692,27.0931,27.0612,27.0692,53400.0
2009-08-27 15:15:00,34.01,34.06,33.99,34.03,106800.0,27.0692,27.109,27.0533,27.0851,106800.0
2009-08-27 15:20:00,34.03,34.07,33.95,33.97,161200.0,27.0851,27.117,27.0215,27.0374,161200.0
2009-08-27 15:25:00,33.96,33.97,33.87,33.95,170800.0,27.0294,27.0374,26.9578,27.0215,170800.0
2009-08-27 15:30:00,33.96,34.0,33.94,33.96,157100.0,27.0294,27.0612,27.0135,27.0294,157100.0
2009-08-27 15:35:00,33.96,34.07,33.94,34.07,168700.0,27.0294,27.117,27.0135,27.117,168700.0
2009-08-27 15:40:00,34.07,34.09,33.99,34.0,250500.0,27.117,27.1329,27.0533,27.0612,250500.0
2009-08-27 15:45:00,34.0,34.01,33.93,33.97,422600.0,27.0612,27.0692,27.0055,27.0374,422600.0
2009-08-27 15:50:00,33.97,33.99,33.89,33.94,779700.0,27.0374,27.0533,26.9737,27.0135,779700.0
2009-08-27 15:55:00,33.94,34.0,33.88,34.0,550400.0,27.0135,27.0612,26.9657,27.0612,550400.0
2009-08-28 09:30:00,34.3,34.4,34.13,34.29,344800.0,27.3,27.3796,27.1647,27.2921,344800.0
2009-08-28 09:35:00,34.29,34.5,34.15,34.17,303700.0,27.2921,27.4592,27.1806,27.1966,303700.0
2009-08-28 09:40:00,34.18,34.2,33.87,33.89,354500.0,27.2045,27.2204,26.9578,26.9737,354500.0
2009-08-28 09:45:00,33.89,34.0,33.8,33.92,294200.0,26.9737,27.0612,26.9021,26.9976,294200.0
2009-08-28 09:50:00,33.93,34.14,33.89,34.14,160100.0,27.0055,27.1727,26.9737,27.1727,160100.0
2009-08-28 09:55:00,34.13,34.24,34.08,34.2,422000.0,27.1647,27.2523,27.1249,27.2204,422000.0
2009-08-28 10:00:00,34.2,34.26,34.13,34.2,296400.0,27.2204,27.2682,27.1647,27.2204,296400.0
2009-08-28 10:05:00,34.2,34.29,34.11,34.22,165900.0,27.2204,27.2921,27.1488,27.2364,165900.0
2009-08-28 10:10:00,34.25,34.42,34.22,34.39,334800.0,27.2602,27.3955,27.2364,27.3717,334800.0
2009-08-28 10:15:00,34.38,34.44,34.33,34.36,182100.0,27.3637,27.4115,27.3239,27.3478,182100.0
2009-08-28 10:20:00,34.36,34.37,34.23,34.25,102900.0,27.3478,27.3557,27.2443,27.2602,102900.0
2009-08-28 10:25:00,34.26,34.31,34.12,34.13,187100.0,27.2682,27.308,27.1568,27.1647,187100.0
2009-08-28 10:30:00,34.13,34.3,34.12,34.29,184200.0,27.1647,27.3,27.1568,27.2921,184200.0
2009-08-28 10:35:00,34.3,34.37,34.2,34.37,169000.0,27.3,27.3557,27.2204,27.3557,169000.0
2009-08-28 10:40:00,34.37,34.38,34.3,34.35,100500.0,27.3557,27.3637,27.3,27.3398,100500.0
2009-08-28 10:45:00,34.35,34.37,34.31,34.36,116400.0,27.3398,27.3557,27.308,27.3478,116400.0
2009-08-28 10:50:00,34.37,34.38,34.22,34.23,187300.0,27.3557,27.3637,27.2364,27.2443,187300.0
2009-08-28 10:55:00,34.23,34.27,34.16,34.16,190600.0,27.2443,27.2761,27.1886,27.1886,190600.0
2009-08-28 11:00:00,34.16,34.18,34.13,34.14,108600.0,27.1886,27.2045,27.1647,27.1727,108600.0
2009-08-28 11:05:00,34.14,34.19,34.13,34.16,104500.0,27.1727,27.2125,27.1647,27.1886,104500.0
2009-08-28 11:10:00,34.17,34.18,34.13,34.15,96200.0,27.1966,27.2045,27.1647,27.1806,96200.0
2009-08-28 11:15:00,34.15,34.2,34.15,34.17,36600.0,27.1806,27.2204,27.1806,27.1966,36600.0
2009-08-28 11:20:00,34.17,34.24,34.16,34.21,68400.0,27.1966,27.2523,27.1886,27.2284,68400.0
2009-08-28 11:25:00,34.21,34.24,34.15,34.18,53300.0,27.2284,27.2523,27.1806,27.2045,53300.0
2009-08-28 11:30:00,34.18,34.19,34.15,34.16,42800.0,27.2045,27.2125,27.1806,27.1886,42800.0
2009-08-28 11:35:00,34.16,34.22,34.15,34.19,44400.0,27.1886,27.2364,27.1806,27.2125,44400.0
2009-08-28 11:40:00,34.19,34.2,34.12,34.14,107400.0,27.2125,27.2204,27.1568,27.1727,107400.0
2009-08-28 11:45:00,34.14,34.23,34.14,34.23,66500.0,27.1727,27.2443,27.1727,27.2443,66500.0
2009-08-28 11:50:00,34.23,34.24,34.18,34.2,152600.0,27.2443,27.2523,27.2045,27.2204,152600.0
2009-08-28 11:55:00,34.2,34.29,34.17,34.28,180100.0,27.2204,27.2921,27.1966,27.2841,180100.0
2009-08-28 12:00:00,34.28,34.35,34.25,34.27,73700.0,27.2841,27.3398,27.2602,27.2761,73700.0
2009-08-28 12:05:00,34.26,34.27,34.23,34.25,46400.0,27.2682,27.2761,27.2443,27.2602,46400.0
2009-08-28 12:10:00,34.25,34.26,34.12,34.13,112400.0,27.2602,27.2682,27.1568,27.1647,112400.0
2009-08-28 12:15:00,34.13,34.18,34.08,34.09,212500.0,27.1647,27.2045,27.1249,27.1329,212500.0
2009-08-28 12:20:00,34.1,34.17,34.07,34.1,152600.0,27.1408,27.1966,27.117,27.1408,152600.0
2009-08-28 12:25:00,34.1,34.19,34.03,34.1,128100.0,27.1408,27.2125,27.0851,27.1408,128100.0
2009-08-28 12:30:00,34.1,34.14,34.07,34.09,77400.0,27.1408,27.1727,27.117,27.1329,77400.0
2009-08-28 12:35:00,34.1,34.12,34.04,34.11,133700.0,27.1408,27.1568,27.0931,27.1488,133700.0
2009-08-28 12:40:00,34.11,34.11,34.0,34.02,99900.0,27.1488,27.1488,27.0612,27.0772,99900.0
2009-08-28 12:45:00,34.02,34.08,34.01,34.05,102200.0,27.0772,27.1249,27.0692,27.101,102200.0
2009-08-28 12:50:00,34.05,34.06,33.99,34.02,68000.0,27.101,27.109,27.0533,27.0772,68000.0
2009-08-28 12:55:00,34.02,34.08,34.02,34.02,88200.0,27.0772,27.1249,27.0772,27.0772,88200.0
2009-08-28 13:00:00,34.02,34.13,34.02,34.1,52200.0,27.0772,27.1647,27.0772,27.1408,52200.0
2009-08-28 13:05:00,34.1,34.2,34.09,34.19,55600.0,27.1408,27.2204,27.1329,27.2125,55600.0
2009-08-28 13:10:00,34.19,34.3,34.19,34.25,104900.0,27.2125,27.3,27.2125,27.2602,104900.0
2009-08-28 13:15:00,34.26,34.28,34.16,34.2,79400.0,27.2682,27.2841,27.1886,27.2204,79400.0
2009-08-28 13:20:00,34.19,34.26,34.19,34.2,73600.0,27.2125,27.2682,27.2125,27.2204,73600.0
2009-08-28 13:25:00,34.21,34.25,34.18,34.23,93800.0,27.2284,27.2602,27.2045,27.2443,93800.0
2009-08-28 13:30:00,34.23,34.28,34.23,34.27,61700.0,27.2443,27.2841,27.2443,27.2761,61700.0
2009-08-28 13:35:00,34.26,34.28,34.17,34.17,71500.0,27.2682,27.2841,27.1966,27.1966,71500.0
2009-08-28 13:40:00,34.17,34.22,34.15,34.18,74200.0,27.1966,27.2364,27.1806,27.2045,74200.0
2009-08-28 13:45:00,34.18,34.19,34.1,34.15,85700.0,27.2045,27.2125,27.1408,27.1806,85700.0
2009-08-28 13:50:00,34.15,34.23,34.15,34.23,60800.0,27.1806,27.2443,27.1806,27.2443,60800.0
2009-08-28 13:55:00,34.23,34.24,34.18,34.19,48700.0,27.2443,27.2523,27.2045,27.2125,48700.0
2009-08-28 14:00:00,34.18,34.19,34.11,34.17,60100.0,27.2045,27.2125,27.1488,27.1966,60100.0
2009-08-28 14:05:00,34.16,34.22,34.14,34.22,79700.0,27.1886,27.2364,27.1727,27.2364,79700.0
2009-08-28 14:10:00,34.22,34.29,34.22,34.26,100900.0,27.2364,27.2921,27.2364,27.2682,100900.0
2009-08-28 14:15:00,34.26,34.39,34.26,34.34,109500.0,27.2682,27.3717,27.2682,27.3319,109500.0
2009-08-28 14:20:00,34.33,34.33,34.22,34.23,89100.0,27.3239,27.3239,27.2364,27.2443,89100.0
2009-08-28 14:25:00,34.23,34.26,34.2,34.26,68300.0,27.2443,27.2682,27.2204,27.2682,68300.0
2009-08-28 14:30:00,34.25,34.26,34.12,34.17,108300.0,27.2602,27.2682,27.1568,27.1966,108300.0
2009-08-28 14:35:00,34.16,34.21,34.14,34.16,157500.0,27.1886,27.2284,27.1727,27.1886,157500.0
2009-08-28 14:40:00,34.16,34.22,34.16,34.2,75500.0,27.1886,27.2364,27.1886,27.2204,75500.0
2009-08-28 14:45:00,34.2,34.27,34.19,34.26,59900.0,27.2204,27.2761,27.2125,27.2682,59900.0
2009-08-28 14:50:00,34.27,34.31,34.25,34.3,95000.0,27.2761,27.308,27.2602,27.3,95000.0
2009-08-28 14:55:00,34.3,34.31,34.28,34.29,49600.0,27.3,27.308,27.2841,27.2921,49600.0
2009-08-28 15:00:00,34.29,34.34,34.27,34.33,100900.0,27.2921,27.3319,27.2761,27.3239,100900.0
2009-08-28 15:05:00,34.33,34.33,34.25,34.3,141700.0,27.3239,27.3239,27.2602,27.3,141700.0
2009-08-28 15:10:00,34.31,34.35,34.3,34.31,65600.0,27.308,27.3398,27.3,27.308,65600.0
2009-08-28 15:15:00,34.31,34.38,34.31,34.37,106000.0,27.308,27.3637,27.308,27.3557,106000.0
2009-08-28 15:20:00,34.38,34.39,34.32,34.32,105900.0,27.3637,27.3717,27.3159,27.3159,105900.0
2009-08-28 15:25:00,34.33,34.4,34.31,34.31,126600.0,27.3239,27.3796,27.308,27.308,126600.0
2009-08-28 15:30:00,34.33,34.38,34.23,34.23,175100.0,27.3239,27.3637,27.2443,27.2443,175100.0
2009-08-28 15:35:00,34.24,34.28,34.23,34.23,98200.0,27.2523,27.2841,27.2443,27.2443,98200.0
2009-08-28 15:40:00,34.23,34.34,34.19,34.22,159800.0,27.2443,27.3319,27.2125,27.2364,159800.0
2009-08-28 15:45:00,34.22,34.27,34.17,34.23,123200.0,27.2364,27.2761,27.1966,27.2443,123200.0
2009-08-28 15:50:00,34.23,34.24,34.19,34.23,175800.0,27.2443,27.2523,27.2125,27.2443,175800.0
2009-08-28 15:55:00,34.23,34.28,34.22,34.28,253700.0,27.2443,27.2841,27.2364,27.2841,253700.0
2009-08-31 09:30:00,33.82,33.97,33.74,33.74,282600.0,26.918,27.0374,26.8543,26.8543,282600.0
2009-08-31 09:35:00,33.74,33.96,33.68,33.75,271200.0,26.8543,27.0294,26.8066,26.8623,271200.0
2009-08-31 09:40:00,33.76,33.81,33.57,33.69,189900.0,26.8702,26.91,26.719,26.8145,189900.0
2009-08-31 09:45:00,33.69,33.76,33.57,33.67,179700.0,26.8145,26.8702,26.719,26.7986,179700.0
2009-08-31 09:50:00,33.67,33.73,33.57,33.71,165800.0,26.7986,26.8463,26.719,26.8304,165800.0
2009-08-31 09:55:00,33.71,33.85,33.7,33.83,215600.0,26.8304,26.9419,26.8225,26.9259,215600.0
2009-08-31 10:00:00,33.82,33.83,33.69,33.77,132000.0,26.918,26.9259,26.8145,26.8782,132000.0
2009-08-31 10:05:00,33.77,33.8,33.73,33.77,102000.0,26.8782,26.9021,26.8463,26.8782,102000.0
2009-08-31 10:10:00,33.77,33.78,33.68,33.75,65900.0,26.8782,26.8861,26.8066,26.8623,65900.0
2009-08-31 10:15:00,33.75,33.81,33.7,33.78,98600.0,26.8623,26.91,26.8225,26.8861,98600.0
2009-08-31 10:20:00,33.79,33.85,33.69,33.7,102700.0,26.8941,26.9419,26.8145,26.8225,102700.0
2009-08-31 10:25:00,33.7,33.8,33.69,33.77,119600.0,26.8225,26.9021,26.8145,26.8782,119600.0
2009-08-31 10:30:00,33.76,33.76,33.67,33.72,90000.0,26.8702,26.8702,26.7986,26.8384,90000.0
2009-08-31 10:35:00,33.72,33.84,33.71,33.82,75800.0,26.8384,26.9339,26.8304,26.918,75800.0
2009-08-31 10:40:00,33.82,33.87,33.74,33.74,72300.0,26.918,26.9578,26.8543,26.8543,72300.0
2009-08-31 10:45:00,33.74,33.75,33.7,33.72,76600.0,26.8543,26.8623,26.8225,26.8384,76600.0
2009-08-31 10:50:00,33.72,33.77,33.7,33.72,124900.0,26.8384,26.8782,26.8225,26.8384,124900.0
2009-08-31 10:55:00,33.71,33.72,33.66,33.71,68400.0,26.8304,26.8384,26.7906,26.8304,68400.0
2009-08-31 11:00:00,33.7,33.71,33.64,33.68,75100.0,26.8225,26.8304,26.7747,26.8066,75100.0
2009-08-31 11:05:00,33.69,33.69,33.63,33.67,49800.0,26.8145,26.8145,26.7668,26.7986,49800.0
2009-08-31 11:10:00,33.67,33.72,33.67,33.67,53100.0,26.7986,26.8384,26.7986,26.7986,53100.0
2009-08-31 11:15:00,33.67,33.74,33.66,33.71,63100.0,26.7986,26.8543,26.7906,26.8304,63100.0
2009-08-31 11:20:00,33.71,33.75,33.61,33.66,92000.0,26.8304,26.8623,26.7508,26.7906,92000.0
2009-08-31 11:25:00,33.66,33.69,33.63,33.65,69700.0,26.7906,26.8145,26.7668,26.7827,69700.0
2009-08-31 11:30:00,33.64,33.71,33.63,33.68,84200.0,26.7747,26.8304,26.7668,26.8066,84200.0
2009-08-31 11:35:00,33.67,33.73,33.65,33.71,64600.0,26.7986,26.8463,26.7827,26.8304,64600.0
2009-08-31 11:40:00,33.72,33.72,33.67,33.69,32900.0,26.8384,26.8384,26.7986,26.8145,32900.0
2009-08-31 11:45:00,33.69,33.69,33.65,33.65,33200.0,26.8145,26.8145,26.7827,26.7827,33200.0
2009-08-31 11:50:00,33.66,33.7,33.66,33.68,33900.0,26.7906,26.8225,26.7906,26.8066,33900.0
2009-08-31 11:55:00,33.68,33.73,33.68,33.72,31000.0,26.8066,26.8463,26.8066,26.8384,31000.0
2009-08-31 12:00:00,33.72,33.78,33.71,33.72,79700.0,26.8384,26.8861,26.8304,26.8384,79700.0
2009-08-31 12:05:00,33.73,33.76,33.7,33.7,38100.0,26.8463,26.8702,26.8225,26.8225,38100.0
2009-08-31 12:10:00,33.71,33.73,33.66,33.71,61400.0,26.8304,26.8463,26.7906,26.8304,61400.0
2009-08-31 12:15:00,33.71,33.72,33.66,33.67,78300.0,26.8304,26.8384,26.7906,26.7986,78300.0
2009-08-31 12:20:00,33.67,33.75,33.67,33.74,33100.0,26.7986,26.8623,26.7986,26.8543,33100.0
2009-08-31 12:25:00,33.74,33.75,33.68,33.69,46500.0,26.8543,26.8623,26.8066,26.8145,46500.0
2009-08-31 12:30:00,33.7,33.74,33.7,33.71,27300.0,26.8225,26.8543,26.8225,26.8304,27300.0
2009-08-31 12:35:00,33.71,33.71,33.63,33.66,102500.0,26.8304,26.8304,26.7668,26.7906,102500.0
2009-08-31 12:40:00,33.67,33.8,33.64,33.66,149100.0,26.7986,26.9021,26.7747,26.7906,149100.0
2009-08-31 12:45:00,33.66,33.69,33.64,33.66,26700.0,26.7906,26.8145,26.7747,26.7906,26700.0
2009-08-31 12:50:00,33.66,33.72,33.65,33.7,44900.0,26.7906,26.8384,26.7827,26.8225,44900.0
2009-08-31 12:55:00,33.7,33.74,33.7,33.74,31400.0,26.8225,26.8543,26.8225,26.8543,31400.0
2009-08-31 13:00:00,33.74,33.75,33.67,33.68,156000.0,26.8543,26.8623,26.7986,26.8066,156000.0
2009-08-31 13:05:00,33.67,33.68,33.61,33.61,131800.0,26.7986,26.8066,26.7508,26.7508,131800.0
2009-08-31 13:10:00,33.61,33.66,33.61,33.65,77000.0,26.7508,26.7906,26.7508,26.7827,77000.0
2009-08-31 13:15:00,33.66,33.67,33.65,33.65,49900.0,26.7906,26.7986,26.7827,26.7827,49900.0
2009-08-31 13:20:00,33.66,33.67,33.63,33.65,71600.0,26.7906,26.7986,26.7668,26.7827,71600.0
2009-08-31 13:25:00,33.65,33.68,33.64,33.67,27600.0,26.7827,26.8066,26.7747,26.7986,27600.0
2009-08-31 13:30:00,33.67,33.68,33.61,33.65,72400.0,26.7986,26.8066,26.7508,26.7827,72400.0
2009-08-31 13:35:00,33.65,33.69,33.63,33.66,79300.0,26.7827,26.8145,26.7668,26.7906,79300.0
2009-08-31 13:40:00,33.67,33.67,33.6,33.61,51400.0,26.7986,26.7986,26.7429,26.7508,51400.0
2009-08-31 13:45:00,33.61,33.65,33.6,33.6,36300.0,26.7508,26.7827,26.7429,26.7429,36300.0
2009-08-31 13:50:00,33.6,33.63,33.6,33.6,53300.0,26.7429,26.7668,26.7429,26.7429,53300.0
2009-08-31 13:55:00,33.61,33.62,33.6,33.62,45000.0,26.7508,26.7588,26.7429,26.7588,45000.0
2009-08-31 14:00:00,33.62,33.62,33.53,33.55,146400.0,26.7588,26.7588,26.6872,26.7031,146400.0
2009-08-31 14:05:00,33.54,33.54,33.5,33.53,63800.0,26.6951,26.6951,26.6633,26.6872,63800.0
2009-08-31 14:10:00,33.53,33.58,33.53,33.54,68500.0,26.6872,26.727,26.6872,26.6951,68500.0
2009-08-31 14:15:00,33.54,33.6,33.53,33.57,92000.0,26.6951,26.7429,26.6872,26.719,92000.0
2009-08-31 14:20:00,33.57,33.62,33.57,33.58,83400.0,26.719,26.7588,26.719,26.727,83400.0
2009-08-31 14:25:00,33.57,33.61,33.56,33.56,63800.0,26.719,26.7508,26.711,26.711,63800.0
2009-08-31 14:30:00,33.56,33.67,33.55,33.66,100400.0,26.711,26.7986,26.7031,26.7906,100400.0
2009-08-31 14:35:00,33.66,33.72,33.64,33.69,106600.0,26.7906,26.8384,26.7747,26.8145,106600.0
2009-08-31 14:40:00,33.69,33.76,33.67,33.69,126400.0,26.8145,26.8702,26.7986,26.8145,126400.0
2009-08-31 14:45:00,33.69,33.72,33.67,33.7,63400.0,26.8145,26.8384,26.7986,26.8225,63400.0
2009-08-31 14:50:00,33.69,33.73,33.64,33.73,107800.0,26.8145,26.8463,26.7747,26.8463,107800.0
2009-08-31 14:55:00,33.73,33.76,33.65,33.66,247400.0,26.8463,26.8702,26.7827,26.7906,247400.0
2009-08-31 15:00:00,33.66,33.66,33.59,33.64,149300.0,26.7906,26.7906,26.7349,26.7747,149300.0
2009-08-31 15:05:00,33.65,33.67,33.61,33.63,144300.0,26.7827,26.7986,26.7508,26.7668,144300.0
2009-08-31 15:10:00,33.62,33.69,33.61,33.63,146700.0,26.7588,26.8145,26.7508,26.7668,146700.0
2009-08-31 15:15:00,33.64,33.68,33.61,33.62,110400.0,26.7747,26.8066,26.7508,26.7588,110400.0
2009-08-31 15:20:00,33.63,33.67,33.53,33.56,168200.0,26.7668,26.7986,26.6872,26.711,168200.0
2009-08-31 15:25:00,33.56,33.64,33.47,33.61,285700.0,26.711,26.7747,26.6394,26.7508,285700.0
2009-08-31 15:30:00,33.6,33.65,33.6,33.64,134900.0,26.7429,26.7827,26.7429,26.7747,134900.0
2009-08-31 15:35:00,33.64,33.7,33.63,33.66,163100.0,26.7747,26.8225,26.7668,26.7906,163100.0
2009-08-31 15:40:00,33.66,33.73,33.64,33.72,184400.0,26.7906,26.8463,26.7747,26.8384,184400.0
2009-08-31 15:45:00,33.73,33.79,33.72,33.79,187200.0,26.8463,26.8941,26.8384,26.8941,187200.0
2009-08-31 15:50:00,33.79,33.82,33.77,33.82,239400.0,26.8941,26.918,26.8782,26.918,239400.0
2009-08-31 15:55:00,33.82,33.9,33.81,33.85,462800.0,26.918,26.9817,26.91,26.9419,462800.0
2009-09-01 09:30:00,33.58,33.71,33.5,33.56,201600.0,26.727,26.8304,26.6633,26.711,201600.0
2009-09-01 09:35:00,33.56,33.76,33.55,33.66,175300.0,26.711,26.8702,26.7031,26.7906,175300.0
2009-09-01 09:40:00,33.66,33.71,33.6,33.68,128300.0,26.7906,26.8304,26.7429,26.8066,128300.0
2009-09-01 09:45:00,33.68,33.82,33.67,33.82,180900.0,26.8066,26.918,26.7986,26.918,180900.0
2009-09-01 09:50:00,33.82,33.88,33.75,33.81,156500.0,26.918,26.9657,26.8623,26.91,156500.0
2009-09-01 09:55:00,33.81,33.9,33.78,33.79,153600.0,26.91,26.9817,26.8861,26.8941,153600.0
2009-09-01 10:00:00,33.8,33.86,33.7,33.75,368300.0,26.9021,26.9498,26.8225,26.8623,368300.0
2009-09-01 10:05:00,33.75,33.78,33.71,33.74,245800.0,26.8623,26.8861,26.8304,26.8543,245800.0
2009-09-01 10:10:00,33.73,33.78,33.69,33.72,248400.0,26.8463,26.8861,26.8145,26.8384,248400.0
2009-09-01 10:15:00,33.71,33.72,33.6,33.69,200500.0,26.8304,26.8384,26.7429,26.8145,200500.0
2009-09-01 10:20:00,33.72,33.73,33.59,33.7,185000.0,26.8384,26.8463,26.7349,26.8225,185000.0
2009-09-01 10:25:00,33.7,33.74,33.62,33.68,111900.0,26.8225,26.8543,26.7588,26.8066,111900.0
2009-09-01 10:30:00,33.68,33.73,33.67,33.7,105400.0,26.8066,26.8463,26.7986,26.8225,105400.0
2009-09-01 10:35:00,33.7,33.72,33.63,33.68,143200.0,26.8225,26.8384,26.7668,26.8066,143200.0
2009-09-01 10:40:00,33.68,33.72,33.63,33.65,101000.0,26.8066,26.8384,26.7668,26.7827,101000.0
2009-09-01 10:45:00,33.64,33.66,33.57,33.58,126900.0,26.7747,26.7906,26.719,26.727,126900.0
2009-09-01 10:50:00,33.57,33.58,33.33,33.34,340200.0,26.719,26.727,26.528,26.5359,340200.0
2009-09-01 10:55:00,33.33,33.35,33.26,33.26,156900.0,26.528,26.5439,26.4723,26.4723,156900.0
2009-09-01 11:00:00,33.26,33.28,33.23,33.23,283200.0,26.4723,26.4882,26.4484,26.4484,283200.0
2009-09-01 11:05:00,33.24,33.24,33.06,33.08,299900.0,26.4563,26.4563,26.3131,26.329,299900.0
2009-09-01 11:10:00,33.08,33.08,32.84,32.98,524900.0,26.329,26.329,26.138,26.2494,524900.0
2009-09-01 11:15:00,32.97,32.99,32.77,32.89,470000.0,26.2415,26.2574,26.0823,26.1778,470000.0
2009-09-01 11:20:00,32.89,32.92,32.77,32.88,207200.0,26.1778,26.2017,26.0823,26.1698,207200.0
2009-09-01 11:25:00,32.88,32.9,32.6,32.66,320600.0,26.1698,26.1857,25.947,25.9947,320600.0
2009-09-01 11:30:00,32.66,32.72,32.56,32.67,254700.0,25.9947,26.0425,25.9151,26.0027,254700.0
2009-09-01 11:35:00,32.66,32.67,32.23,32.3,547700.0,25.9947,26.0027,25.6525,25.7082,547700.0
2009-09-01 11:40:00,32.29,32.49,32.24,32.38,211500.0,25.7002,25.8594,25.6604,25.7719,211500.0
2009-09-01 11:45:00,32.38,32.45,32.31,32.4,158400.0,25.7719,25.8276,25.7161,25.7878,158400.0
2009-09-01 11:50:00,32.4,32.54,32.37,32.51,136300.0,25.7878,25.8992,25.7639,25.8753,136300.0
2009-09-01 11:55:00,32.51,32.53,32.35,32.43,163400.0,25.8753,25.8912,25.748,25.8117,163400.0
2009-09-01 12:00:00,32.43,32.47,32.39,32.4,209800.0,25.8117,25.8435,25.7798,25.7878,209800.0
2009-09-01 12:05:00,32.4,32.42,32.31,32.33,152100.0,25.7878,25.8037,25.7161,25.7321,152100.0
2009-09-01 12:10:00,32.34,32.35,32.27,32.28,158300.0,25.74,25.748,25.6843,25.6923,158300.0
2009-09-01 12:15:00,32.28,32.3,32.23,32.26,134500.0,25.6923,25.7082,25.6525,25.6763,134500.0
2009-09-01 12:20:00,32.26,32.28,32.16,32.2,195000.0,25.6763,25.6923,25.5968,25.6286,195000.0
2009-09-01 12:25:00,32.2,32.27,32.18,32.18,125700.0,25.6286,25.6843,25.6127,25.6127,125700.0
2009-09-01 12:30:00,32.18,32.25,32.15,32.25,169100.0,25.6127,25.6684,25.5888,25.6684,169100.0
2009-09-01 12:35:00,32.25,32.3,32.21,32.26,128300.0,25.6684,25.7082,25.6366,25.6763,128300.0
2009-09-01 12:40:00,32.26,32.38,32.2,32.38,137500.0,25.6763,25.7719,25.6286,25.7719,137500.0
2009-09-01 12:45:00,32.38,32.44,32.34,32.41,123000.0,25.7719,25.8196,25.74,25.7957,123000.0
2009-09-01 12:50:00,32.42,32.46,32.39,32.41,41200.0,25.8037,25.8355,25.7798,25.7957,41200.0
2009-09-01 12:55:00,32.41,32.44,32.33,32.35,53500.0,25.7957,25.8196,25.7321,25.748,53500.0
2009-09-01 13:00:00,32.35,32.36,32.28,32.29,69600.0,25.748,25.7559,25.6923,25.7002,69600.0
2009-09-01 13:05:00,32.3,32.34,32.12,32.18,188700.0,25.7082,25.74,25.5649,25.6127,188700.0
2009-09-01 13:10:00,32.18,32.19,32.1,32.19,152500.0,25.6127,25.6206,25.549,25.6206,152500.0
2009-09-01 13:15:00,32.19,32.31,32.19,32.31,133600.0,25.6206,25.7161,25.6206,25.7161,133600.0
2009-09-01 13:20:00,32.31,32.38,32.3,32.37,83400.0,25.7161,25.7719,25.7082,25.7639,83400.0
2009-09-01 13:25:00,32.36,32.46,32.35,32.45,100100.0,25.7559,25.8355,25.748,25.8276,100100.0
2009-09-01 13:30:00,32.44,32.45,32.35,32.4,134300.0,25.8196,25.8276,25.748,25.7878,134300.0
2009-09-01 13:35:00,32.4,32.43,32.36,32.37,86900.0,25.7878,25.8117,25.7559,25.7639,86900.0
2009-09-01 13:40:00,32.36,32.49,32.35,32.45,75300.0,25.7559,25.8594,25.748,25.8276,75300.0
2009-09-01 13:45:00,32.46,32.53,32.43,32.5,100900.0,25.8355,25.8912,25.8117,25.8674,100900.0
2009-09-01 13:50:00,32.5,32.55,32.47,32.54,86300.0,25.8674,25.9072,25.8435,25.8992,86300.0
2009-09-01 13:55:00,32.55,32.61,32.53,32.56,51900.0,25.9072,25.9549,25.8912,25.9151,51900.0
2009-09-01 14:00:00,32.56,32.59,32.5,32.55,60900.0,25.9151,25.939,25.8674,25.9072,60900.0
2009-09-01 14:05:00,32.55,32.55,32.5,32.51,84300.0,25.9072,25.9072,25.8674,25.8753,84300.0
2009-09-01 14:10:00,32.52,32.55,32.48,32.51,82700.0,25.8833,25.9072,25.8515,25.8753,82700.0
2009-09-01 14:15:00,32.51,32.54,32.47,32.53,266900.0,25.8753,25.8992,25.8435,25.8912,266900.0
2009-09-01 14:20:00,32.53,32.54,32.42,32.44,113500.0,25.8912,25.8992,25.8037,25.8196,113500.0
2009-09-01 14:25:00,32.45,32.45,32.33,32.42,105500.0,25.8276,25.8276,25.7321,25.8037,105500.0
2009-09-01 14:30:00,32.42,32.46,32.38,32.41,69100.0,25.8037,25.8355,25.7719,25.7957,69100.0
2009-09-01 14:35:00,32.42,32.49,32.41,32.45,51300.0,25.8037,25.8594,25.7957,25.8276,51300.0
2009-09-01 14:40:00,32.44,32.47,32.39,32.43,161400.0,25.8196,25.8435,25.7798,25.8117,161400.0
2009-09-01 14:45:00,32.42,32.47,32.41,32.43,306100.0,25.8037,25.8435,25.7957,25.8117,306100.0
2009-09-01 14:50:00,32.43,32.53,32.42,32.5,167500.0,25.8117,25.8912,25.8037,25.8674,167500.0
2009-09-01 14:55:00,32.5,32.55,32.46,32.53,130100.0,25.8674,25.9072,25.8355,25.8912,130100.0
2009-09-01 15:00:00,32.54,32.54,32.47,32.51,137200.0,25.8992,25.8992,25.8435,25.8753,137200.0
2009-09-01 15:05:00,32.51,32.52,32.43,32.47,140700.0,25.8753,25.8833,25.8117,25.8435,140700.0
2009-09-01 15:10:00,32.47,32.52,32.45,32.47,131600.0,25.8435,25.8833,25.8276,25.8435,131600.0
2009-09-01 15:15:00,32.48,32.5,32.41,32.45,157400.0,25.8515,25.8674,25.7957,25.8276,157400.0
2009-09-01 15:20:00,32.45,32.45,32.28,32.31,197300.0,25.8276,25.8276,25.6923,25.7161,197300.0
2009-09-01 15:25:00,32.31,32.32,32.18,32.19,217500.0,25.7161,25.7241,25.6127,25.6206,217500.0
2009-09-01 15:30:00,32.19,32.2,32.15,32.18,174800.0,25.6206,25.6286,25.5888,25.6127,174800.0
2009-09-01 15:35:00,32.17,32.19,32.11,32.13,172100.0,25.6047,25.6206,25.557,25.5729,172100.0
2009-09-01 15:40:00,32.13,32.13,32.0,32.02,374400.0,25.5729,25.5729,25.4694,25.4853,374400.0
2009-09-01 15:45:00,32.02,32.05,31.89,31.94,427100.0,25.4853,25.5092,25.3819,25.4217,427100.0
2009-09-01 15:50:00,31.95,32.14,31.91,32.14,518700.0,25.4296,25.5808,25.3978,25.5808,518700.0
2009-09-01 15:55:00,32.14,32.2,31.97,32.02,1133400.0,25.5808,25.6286,25.4455,25.4853,1133400.0
2009-09-02 09:30:00,32.0,32.05,31.68,31.99,458900.0,25.4694,25.5092,25.2147,25.4615,458900.0
2009-09-02 09:35:00,31.99,32.12,31.81,31.81,318400.0,25.4615,25.5649,25.3182,25.3182,318400.0
2009-09-02 09:40:00,31.82,32.1,31.72,32.04,219000.0,25.3261,25.549,25.2466,25.5012,219000.0
2009-09-02 09:45:00,32.04,32.21,31.96,32.15,256200.0,25.5012,25.6366,25.4376,25.5888,256200.0
2009-09-02 09:50:00,32.15,32.35,32.13,32.33,255900.0,25.5888,25.748,25.5729,25.7321,255900.0
2009-09-02 09:55:00,32.33,32.37,32.05,32.09,118400.0,25.7321,25.7639,25.5092,25.541,118400.0
2009-09-02 10:00:00,32.08,32.16,31.89,31.99,330500.0,25.5331,25.5968,25.3819,25.4615,330500.0
2009-09-02 10:05:00,32.0,32.16,32.0,32.09,103300.0,25.4694,25.5968,25.4694,25.541,103300.0
2009-09-02 10:10:00,32.1,32.22,32.09,32.14,126900.0,25.549,25.6445,25.541,25.5808,126900.0
2009-09-02 10:15:00,32.14,32.14,31.93,32.02,120800.0,25.5808,25.5808,25.4137,25.4853,120800.0
2009-09-02 10:20:00,32.01,32.08,31.99,32.06,104400.0,25.4774,25.5331,25.4615,25.5172,104400.0
2009-09-02 10:25:00,32.06,32.08,31.9,31.9,59400.0,25.5172,25.5331,25.3898,25.3898,59400.0
2009-09-02 10:30:00,31.92,31.93,31.69,31.74,211000.0,25.4057,25.4137,25.2227,25.2625,211000.0
2009-09-02 10:35:00,31.74,31.92,31.71,31.89,106600.0,25.2625,25.4057,25.2386,25.3819,106600.0
2009-09-02 10:40:00,31.88,32.05,31.87,31.98,110000.0,25.3739,25.5092,25.3659,25.4535,110000.0
2009-09-02 10:45:00,31.98,32.18,31.97,32.12,157500.0,25.4535,25.6127,25.4455,25.5649,157500.0
2009-09-02 10:50:00,32.12,32.18,32.05,32.17,137800.0,25.5649,25.6127,25.5092,25.6047,137800.0
2009-09-02 10:55:00,32.16,32.35,32.15,32.31,168600.0,25.5968,25.748,25.5888,25.7161,168600.0
2009-09-02 11:00:00,32.31,32.31,32.18,32.19,81800.0,25.7161,25.7161,25.6127,25.6206,81800.0
2009-09-02 11:05:00,32.18,32.21,32.09,32.14,64000.0,25.6127,25.6366,25.541,25.5808,64000.0
2009-09-02 11:10:00,32.14,32.24,32.13,32.17,81500.0,25.5808,25.6604,25.5729,25.6047,81500.0
2009-09-02 11:15:00,32.17,32.22,32.12,32.19,110200.0,25.6047,25.6445,25.5649,25.6206,110200.0
2009-09-02 11:20:00,32.19,32.25,32.15,32.21,141200.0,25.6206,25.6684,25.5888,25.6366,141200.0
2009-09-02 11:25:00,32.2,32.21,32.14,32.17,98300.0,25.6286,25.6366,25.5808,25.6047,98300.0
2009-09-02 11:30:00,32.18,32.37,32.17,32.37,244100.0,25.6127,25.7639,25.6047,25.7639,244100.0
2009-09-02 11:35:00,32.37,32.39,32.26,32.32,102400.0,25.7639,25.7798,25.6763,25.7241,102400.0
2009-09-02 11:40:00,32.32,32.33,32.22,32.25,90300.0,25.7241,25.7321,25.6445,25.6684,90300.0
2009-09-02 11:45:00,32.25,32.34,32.24,32.33,77100.0,25.6684,25.74,25.6604,25.7321,77100.0
2009-09-02 11:50:00,32.33,32.35,32.28,32.29,91100.0,25.7321,25.748,25.6923,25.7002,91100.0
2009-09-02 11:55:00,32.3,32.3,32.22,32.25,79300.0,25.7082,25.7082,25.6445,25.6684,79300.0
2009-09-02 12:00:00,32.24,32.27,32.15,32.17,101200.0,25.6604,25.6843,25.5888,25.6047,101200.0
2009-09-02 12:05:00,32.18,32.22,32.15,32.22,55400.0,25.6127,25.6445,25.5888,25.6445,55400.0
2009-09-02 12:10:00,32.21,32.25,32.19,32.2,69200.0,25.6366,25.6684,25.6206,25.6286,69200.0
2009-09-02 12:15:00,32.2,32.27,32.2,32.27,66800.0,25.6286,25.6843,25.6286,25.6843,66800.0
2009-09-02 12:20:00,32.28,32.39,32.25,32.35,105300.0,25.6923,25.7798,25.6684,25.748,105300.0
2009-09-02 12:25:00,32.36,32.39,32.35,32.38,72600.0,25.7559,25.7798,25.748,25.7719,72600.0
2009-09-02 12:30:00,32.38,32.4,32.35,32.37,56900.0,25.7719,25.7878,25.748,25.7639,56900.0
2009-09-02 12:35:00,32.37,32.5,32.37,32.44,76100.0,25.7639,25.8674,25.7639,25.8196,76100.0
2009-09-02 12:40:00,32.44,32.48,32.42,32.47,57300.0,25.8196,25.8515,25.8037,25.8435,57300.0
2009-09-02 12:45:00,32.48,32.53,32.47,32.51,65400.0,25.8515,25.8912,25.8435,25.8753,65400.0
2009-09-02 12:50:00,32.5,32.51,32.44,32.45,61500.0,25.8674,25.8753,25.8196,25.8276,61500.0
2009-09-02 12:55:00,32.45,32.52,32.44,32.51,65300.0,25.8276,25.8833,25.8196,25.8753,65300.0
2009-09-02 13:00:00,32.5,32.53,32.42,32.42,81200.0,25.8674,25.8912,25.8037,25.8037,81200.0
2009-09-02 13:05:00,32.41,32.43,32.33,32.39,78000.0,25.7957,25.8117,25.7321,25.7798,78000.0
2009-09-02 13:10:00,32.39,32.39,32.34,32.34,22200.0,25.7798,25.7798,25.74,25.74,22200.0
2009-09-02 13:15:00,32.35,32.42,32.35,32.4,27700.0,25.748,25.8037,25.748,25.7878,27700.0
2009-09-02 13:20:00,32.4,32.43,32.37,32.43,37400.0,25.7878,25.8117,25.7639,25.8117,37400.0
2009-09-02 13:25:00,32.44,32.45,32.4,32.4,40700.0,25.8196,25.8276,25.7878,25.7878,40700.0
2009-09-02 13:30:00,32.41,32.41,32.37,32.37,33700.0,25.7957,25.7957,25.7639,25.7639,33700.0
2009-09-02 13:35:00,32.36,32.4,32.33,32.34,34800.0,25.7559,25.7878,25.7321,25.74,34800.0
2009-09-02 13:40:00,32.34,32.4,32.34,32.39,43400.0,25.74,25.7878,25.74,25.7798,43400.0
2009-09-02 13:45:00,32.39,32.4,32.36,32.36,30100.0,25.7798,25.7878,25.7559,25.7559,30100.0
2009-09-02 13:50:00,32.36,32.36,32.29,32.3,46400.0,25.7559,25.7559,25.7002,25.7082,46400.0
2009-09-02 13:55:00,32.3,32.35,32.29,32.3,103500.0,25.7082,25.748,25.7002,25.7082,103500.0
2009-09-02 14:00:00,32.3,32.37,32.25,32.3,90200.0,25.7082,25.7639,25.6684,25.7082,90200.0
2009-09-02 14:05:00,32.31,32.36,32.29,32.31,41000.0,25.7161,25.7559,25.7002,25.7161,41000.0
2009-09-02 14:10:00,32.31,32.39,32.31,32.36,38500.0,25.7161,25.7798,25.7161,25.7559,38500.0
2009-09-02 14:15:00,32.37,32.41,32.3,32.34,62600.0,25.7639,25.7957,25.7082,25.74,62600.0
2009-09-02 14:20:00,32.35,32.35,32.28,32.29,50500.0,25.748,25.748,25.6923,25.7002,50500.0
2009-09-02 14:25:00,32.29,32.34,32.28,32.32,56000.0,25.7002,25.74,25.6923,25.7241,56000.0
2009-09-02 14:30:00,32.33,32.44,32.31,32.44,51500.0,25.7321,25.8196,25.7161,25.8196,51500.0
2009-09-02 14:35:00,32.44,32.48,32.4,32.42,71600.0,25.8196,25.8515,25.7878,25.8037,71600.0
2009-09-02 14:40:00,32.42,32.44,32.36,32.4,128400.0,25.8037,25.8196,25.7559,25.7878,128400.0
2009-09-02 14:45:00,32.41,32.41,32.36,32.38,61400.0,25.7957,25.7957,25.7559,25.7719,61400.0
2009-09-02 14:50:00,32.37,32.38,32.31,32.31,47600.0,25.7639,25.7719,25.7161,25.7161,47600.0
2009-09-02 14:55:00,32.32,32.36,32.26,32.26,72900.0,25.7241,25.7559,25.6763,25.6763,72900.0
2009-09-02 15:00:00,32.26,32.27,32.21,32.22,139100.0,25.6763,25.6843,25.6366,25.6445,139100.0
2009-09-02 15:05:00,32.22,32.28,32.22,32.27,78600.0,25.6445,25.6923,25.6445,25.6843,78600.0
2009-09-02 15:10:00,32.27,32.28,32.23,32.26,82200.0,25.6843,25.6923,25.6525,25.6763,82200.0
2009-09-02 15:15:00,32.26,32.43,32.24,32.42,146300.0,25.6763,25.8117,25.6604,25.8037,146300.0
2009-09-02 15:20:00,32.42,32.42,32.31,32.33,89300.0,25.8037,25.8037,25.7161,25.7321,89300.0
2009-09-02 15:25:00,32.33,32.34,32.26,32.28,100600.0,25.7321,25.74,25.6763,25.6923,100600.0
2009-09-02 15:30:00,32.29,32.34,32.26,32.27,101400.0,25.7002,25.74,25.6763,25.6843,101400.0
2009-09-02 15:35:00,32.27,32.3,32.22,32.28,128300.0,25.6843,25.7082,25.6445,25.6923,128300.0
2009-09-02 15:40:00,32.28,32.28,32.15,32.22,284400.0,25.6923,25.6923,25.5888,25.6445,284400.0
2009-09-02 15:45:00,32.22,32.22,32.08,32.12,233700.0,25.6445,25.6445,25.5331,25.5649,233700.0
2009-09-02 15:50:00,32.11,32.16,32.01,32.02,472300.0,25.557,25.5968,25.4774,25.4853,472300.0
2009-09-02 15:55:00,32.02,32.02,31.89,31.94,1071600.0,25.4853,25.4853,25.3819,25.4217,1071600.0
2009-09-03 09:30:00,32.23,32.35,32.15,32.23,284900.0,25.6525,25.748,25.5888,25.6525,284900.0
2009-09-03 09:35:00,32.24,32.4,32.22,32.3,285800.0,25.6604,25.7878,25.6445,25.7082,285800.0
2009-09-03 09:40:00,32.29,32.31,32.13,32.18,135500.0,25.7002,25.7161,25.5729,25.6127,135500.0
2009-09-03 09:45:00,32.17,32.24,32.11,32.2,184100.0,25.6047,25.6604,25.557,25.6286,184100.0
2009-09-03 09:50:00,32.2,32.29,32.18,32.29,224700.0,25.6286,25.7002,25.6127,25.7002,224700.0
2009-09-03 09:55:00,32.27,32.3,32.11,32.19,205100.0,25.6843,25.7082,25.557,25.6206,205100.0
2009-09-03 10:00:00,32.15,32.24,32.01,32.02,278600.0,25.5888,25.6604,25.4774,25.4853,278600.0
2009-09-03 10:05:00,32.01,32.1,31.93,32.06,240000.0,25.4774,25.549,25.4137,25.5172,240000.0
2009-09-03 10:10:00,32.06,32.06,31.95,32.01,108200.0,25.5172,25.5172,25.4296,25.4774,108200.0
2009-09-03 10:15:00,32.01,32.01,31.87,31.96,127500.0,25.4774,25.4774,25.3659,25.4376,127500.0
2009-09-03 10:20:00,31.95,31.99,31.78,31.88,252900.0,25.4296,25.4615,25.2943,25.3739,252900.0
2009-09-03 10:25:00,31.88,32.04,31.83,31.99,156300.0,25.3739,25.5012,25.3341,25.4615,156300.0
2009-09-03 10:30:00,31.98,32.07,31.95,32.07,89900.0,25.4535,25.5251,25.4296,25.5251,89900.0
2009-09-03 10:35:00,32.07,32.16,32.04,32.13,148800.0,25.5251,25.5968,25.5012,25.5729,148800.0
2009-09-03 10:40:00,32.13,32.18,32.04,32.11,219500.0,25.5729,25.6127,25.5012,25.557,219500.0
2009-09-03 10:45:00,32.11,32.13,32.05,32.08,101100.0,25.557,25.5729,25.5092,25.5331,101100.0
2009-09-03 10:50:00,32.07,32.19,32.07,32.16,89100.0,25.5251,25.6206,25.5251,25.5968,89100.0
2009-09-03 10:55:00,32.17,32.2,32.17,32.19,57200.0,25.6047,25.6286,25.6047,25.6206,57200.0
2009-09-03 11:00:00,32.2,32.38,32.2,32.33,165600.0,25.6286,25.7719,25.6286,25.7321,165600.0
2009-09-03 11:05:00,32.34,32.45,32.31,32.43,131400.0,25.74,25.8276,25.7161,25.8117,131400.0
2009-09-03 11:10:00,32.42,32.49,32.34,32.36,94200.0,25.8037,25.8594,25.74,25.7559,94200.0
2009-09-03 11:15:00,32.36,32.37,32.29,32.3,57300.0,25.7559,25.7639,25.7002,25.7082,57300.0
2009-09-03 11:20:00,32.3,32.33,32.24,32.25,170500.0,25.7082,25.7321,25.6604,25.6684,170500.0
2009-09-03 11:25:00,32.26,32.32,32.2,32.31,155300.0,25.6763,25.7241,25.6286,25.7161,155300.0
2009-09-03 11:30:00,32.3,32.39,32.29,32.39,116100.0,25.7082,25.7798,25.7002,25.7798,116100.0
2009-09-03 11:35:00,32.39,32.45,32.37,32.39,78500.0,25.7798,25.8276,25.7639,25.7798,78500.0
2009-09-03 11:40:00,32.38,32.4,32.35,32.4,44500.0,25.7719,25.7878,25.748,25.7878,44500.0
2009-09-03 11:45:00,32.4,32.42,32.39,32.39,23700.0,25.7878,25.8037,25.7798,25.7798,23700.0
2009-09-03 11:50:00,32.4,32.4,32.3,32.32,53800.0,25.7878,25.7878,25.7082,25.7241,53800.0
2009-09-03 11:55:00,32.32,32.39,32.31,32.37,39800.0,25.7241,25.7798,25.7161,25.7639,39800.0
2009-09-03 12:00:00,32.37,32.41,32.35,32.41,39700.0,25.7639,25.7957,25.748,25.7957,39700.0
2009-09-03 12:05:00,32.41,32.45,32.39,32.4,48800.0,25.7957,25.8276,25.7798,25.7878,48800.0
2009-09-03 12:10:00,32.39,32.42,32.39,32.41,90300.0,25.7798,25.8037,25.7798,25.7957,90300.0
2009-09-03 12:15:00,32.41,32.43,32.4,32.41,24400.0,25.7957,25.8117,25.7878,25.7957,24400.0
2009-09-03 12:20:00,32.41,32.42,32.33,32.35,83700.0,25.7957,25.8037,25.7321,25.748,83700.0
2009-09-03 12:25:00,32.35,32.35,32.33,32.35,55600.0,25.748,25.748,25.7321,25.748,55600.0
2009-09-03 12:30:00,32.35,32.35,32.27,32.3,123800.0,25.748,25.748,25.6843,25.7082,123800.0
2009-09-03 12:35:00,32.3,32.31,32.24,32.25,66600.0,25.7082,25.7161,25.6604,25.6684,66600.0
2009-09-03 12:40:00,32.25,32.3,32.24,32.27,64600.0,25.6684,25.7082,25.6604,25.6843,64600.0
2009-09-03 12:45:00,32.26,32.3,32.25,32.25,102800.0,25.6763,25.7082,25.6684,25.6684,102800.0
2009-09-03 12:50:00,32.25,32.32,32.25,32.31,36200.0,25.6684,25.7241,25.6684,25.7161,36200.0
2009-09-03 12:55:00,32.31,32.32,32.24,32.28,52000.0,25.7161,25.7241,25.6604,25.6923,52000.0
2009-09-03 13:00:00,32.28,32.31,32.26,32.3,68000.0,25.6923,25.7161,25.6763,25.7082,68000.0
2009-09-03 13:05:00,32.3,32.31,32.25,32.26,48400.0,25.7082,25.7161,25.6684,25.6763,48400.0
2009-09-03 13:10:00,32.27,32.29,32.22,32.24,126300.0,25.6843,25.7002,25.6445,25.6604,126300.0
2009-09-03 13:15:00,32.23,32.24,32.23,32.24,5400.0,25.6525,25.6604,25.6525,25.6604,5400.0
2009-09-03 13:20:00,32.23,32.31,32.23,32.31,41300.0,25.6525,25.7161,25.6525,25.7161,41300.0
2009-09-03 13:25:00,32.3,32.32,32.22,32.23,68100.0,25.7082,25.7241,25.6445,25.6525,68100.0
2009-09-03 13:30:00,32.22,32.26,32.18,32.18,75700.0,25.6445,25.6763,25.6127,25.6127,75700.0
2009-09-03 13:35:00,32.18,32.22,32.15,32.15,102900.0,25.6127,25.6445,25.5888,25.5888,102900.0
2009-09-03 13:40:00,32.15,32.16,32.08,32.08,71100.0,25.5888,25.5968,25.5331,25.5331,71100.0
2009-09-03 13:45:00,32.08,32.13,32.06,32.13,65700.0,25.5331,25.5729,25.5172,25.5729,65700.0
2009-09-03 13:50:00,32.13,32.15,32.12,32.15,41500.0,25.5729,25.5888,25.5649,25.5888,41500.0
2009-09-03 13:55:00,32.14,32.19,32.14,32.18,40900.0,25.5808,25.6206,25.5808,25.6127,40900.0
2009-09-03 14:00:00,32.18,32.22,32.18,32.2,67400.0,25.6127,25.6445,25.6127,25.6286,67400.0
2009-09-03 14:05:00,32.2,32.21,32.18,32.19,41300.0,25.6286,25.6366,25.6127,25.6206,41300.0
2009-09-03 14:10:00,32.18,32.19,32.16,32.16,54200.0,25.6127,25.6206,25.5968,25.5968,54200.0
2009-09-03 14:15:00,32.16,32.18,32.15,32.18,59000.0,25.5968,25.6127,25.5888,25.6127,59000.0
2009-09-03 14:20:00,32.17,32.18,32.12,32.17,81400.0,25.6047,25.6127,25.5649,25.6047,81400.0
2009-09-03 14:25:00,32.16,32.18,32.16,32.16,33900.0,25.5968,25.6127,25.5968,25.5968,33900.0
2009-09-03 14:30:00,32.16,32.17,32.12,32.13,49200.0,25.5968,25.6047,25.5649,25.5729,49200.0
2009-09-03 14:35:00,32.13,32.14,32.09,32.09,52200.0,25.5729,25.5808,25.541,25.541,52200.0
2009-09-03 14:40:00,32.1,32.1,31.96,31.97,117100.0,25.549,25.549,25.4376,25.4455,117100.0
2009-09-03 14:45:00,31.98,32.04,31.96,31.99,75700.0,25.4535,25.5012,25.4376,25.4615,75700.0
2009-09-03 14:50:00,31.99,32.03,31.98,31.99,81200.0,25.4615,25.4933,25.4535,25.4615,81200.0
2009-09-03 14:55:00,31.99,31.99,31.97,31.98,83600.0,25.4615,25.4615,25.4455,25.4535,83600.0
2009-09-03 15:00:00,31.97,32.07,31.97,32.05,153500.0,25.4455,25.5251,25.4455,25.5092,153500.0
2009-09-03 15:05:00,32.02,32.11,32.02,32.08,76200.0,25.4853,25.557,25.4853,25.5331,76200.0
2009-09-03 15:10:00,32.07,32.1,32.02,32.1,68000.0,25.5251,25.549,25.4853,25.549,68000.0
2009-09-03 15:15:00,32.09,32.09,32.06,32.08,50500.0,25.541,25.541,25.5172,25.5331,50500.0
2009-09-03 15:20:00,32.08,32.15,32.08,32.14,110500.0,25.5331,25.5888,25.5331,25.5808,110500.0
2009-09-03 15:25:00,32.14,32.15,32.1,32.11,73300.0,25.5808,25.5888,25.549,25.557,73300.0
2009-09-03 15:30:00,32.11,32.19,32.1,32.12,172400.0,25.557,25.6206,25.549,25.5649,172400.0
2009-09-03 15:35:00,32.11,32.21,32.11,32.2,144800.0,25.557,25.6366,25.557,25.6286,144800.0
2009-09-03 15:40:00,32.2,32.22,32.16,32.21,102900.0,25.6286,25.6445,25.5968,25.6366,102900.0
2009-09-03 15:45:00,32.2,32.32,32.2,32.32,221600.0,25.6286,25.7241,25.6286,25.7241,221600.0
2009-09-03 15:50:00,32.32,32.39,32.3,32.38,275100.0,25.7241,25.7798,25.7082,25.7719,275100.0
2009-09-03 15:55:00,32.38,32.5,32.36,32.44,695500.0,25.7719,25.8674,25.7559,25.8196,695500.0
2009-09-04 09:30:00,32.55,32.69,32.52,32.65,375300.0,25.9072,26.0186,25.8833,25.9868,375300.0
2009-09-04 09:35:00,32.65,32.74,32.54,32.6,338800.0,25.9868,26.0584,25.8992,25.947,338800.0
2009-09-04 09:40:00,32.59,32.64,32.49,32.51,144700.0,25.939,25.9788,25.8594,25.8753,144700.0
2009-09-04 09:45:00,32.52,32.53,32.23,32.25,174600.0,25.8833,25.8912,25.6525,25.6684,174600.0
2009-09-04 09:50:00,32.23,32.3,32.11,32.29,119900.0,25.6525,25.7082,25.557,25.7002,119900.0
2009-09-04 09:55:00,32.29,32.42,32.25,32.35,108800.0,25.7002,25.8037,25.6684,25.748,108800.0
2009-09-04 10:00:00,32.34,32.51,32.34,32.47,94000.0,25.74,25.8753,25.74,25.8435,94000.0
2009-09-04 10:05:00,32.46,32.53,32.42,32.43,78600.0,25.8355,25.8912,25.8037,25.8117,78600.0
2009-09-04 10:10:00,32.43,32.51,32.37,32.47,95400.0,25.8117,25.8753,25.7639,25.8435,95400.0
2009-09-04 10:15:00,32.47,32.53,32.43,32.5,99000.0,25.8435,25.8912,25.8117,25.8674,99000.0
2009-09-04 10:20:00,32.51,32.61,32.44,32.59,157800.0,25.8753,25.9549,25.8196,25.939,157800.0
2009-09-04 10:25:00,32.59,32.62,32.58,32.62,93600.0,25.939,25.9629,25.931,25.9629,93600.0
2009-09-04 10:30:00,32.62,32.64,32.57,32.61,122100.0,25.9629,25.9788,25.9231,25.9549,122100.0
2009-09-04 10:35:00,32.62,32.68,32.53,32.53,127300.0,25.9629,26.0106,25.8912,25.8912,127300.0
2009-09-04 10:40:00,32.54,32.55,32.47,32.47,44800.0,25.8992,25.9072,25.8435,25.8435,44800.0
2009-09-04 10:45:00,32.47,32.5,32.45,32.49,51600.0,25.8435,25.8674,25.8276,25.8594,51600.0
2009-09-04 10:50:00,32.49,32.52,32.48,32.48,61400.0,25.8594,25.8833,25.8515,25.8515,61400.0
2009-09-04 10:55:00,32.48,32.53,32.48,32.52,48200.0,25.8515,25.8912,25.8515,25.8833,48200.0
2009-09-04 11:00:00,32.51,32.51,32.38,32.39,54200.0,25.8753,25.8753,25.7719,25.7798,54200.0
2009-09-04 11:05:00,32.39,32.4,32.33,32.35,66100.0,25.7798,25.7878,25.7321,25.748,66100.0
2009-09-04 11:10:00,32.34,32.41,32.32,32.4,62200.0,25.74,25.7957,25.7241,25.7878,62200.0
2009-09-04 11:15:00,32.41,32.43,32.35,32.36,61200.0,25.7957,25.8117,25.748,25.7559,61200.0
2009-09-04 11:20:00,32.36,32.4,32.32,32.38,40000.0,25.7559,25.7878,25.7241,25.7719,40000.0
2009-09-04 11:25:00,32.37,32.39,32.34,32.36,49400.0,25.7639,25.7798,25.74,25.7559,49400.0
2009-09-04 11:30:00,32.35,32.41,32.33,32.37,58700.0,25.748,25.7957,25.7321,25.7639,58700.0
2009-09-04 11:35:00,32.37,32.47,32.37,32.45,46200.0,25.7639,25.8435,25.7639,25.8276,46200.0
2009-09-04 11:40:00,32.45,32.46,32.43,32.45,26500.0,25.8276,25.8355,25.8117,25.8276,26500.0
2009-09-04 11:45:00,32.45,32.49,32.44,32.48,28300.0,25.8276,25.8594,25.8196,25.8515,28300.0
2009-09-04 11:50:00,32.47,32.48,32.44,32.45,33000.0,25.8435,25.8515,25.8196,25.8276,33000.0
2009-09-04 11:55:00,32.45,32.51,32.44,32.51,38300.0,25.8276,25.8753,25.8196,25.8753,38300.0
2009-09-04 12:00:00,32.51,32.55,32.5,32.54,58900.0,25.8753,25.9072,25.8674,25.8992,58900.0
2009-09-04 12:05:00,32.54,32.7,32.54,32.69,162500.0,25.8992,26.0266,25.8992,26.0186,162500.0
2009-09-04 12:10:00,32.68,32.7,32.6,32.67,73600.0,26.0106,26.0266,25.947,26.0027,73600.0
2009-09-04 12:15:00,32.67,32.7,32.65,32.66,59300.0,26.0027,26.0266,25.9868,25.9947,59300.0
2009-09-04 12:20:00,32.66,32.7,32.65,32.69,57400.0,25.9947,26.0266,25.9868,26.0186,57400.0
2009-09-04 12:25:00,32.69,32.69,32.64,32.66,44300.0,26.0186,26.0186,25.9788,25.9947,44300.0
2009-09-04 12:30:00,32.66,32.68,32.61,32.63,65200.0,25.9947,26.0106,25.9549,25.9708,65200.0
2009-09-04 12:35:00,32.63,32.64,32.59,32.59,35300.0,25.9708,25.9788,25.939,25.939,35300.0
2009-09-04 12:40:00,32.59,32.66,32.57,32.66,49000.0,25.939,25.9947,25.9231,25.9947,49000.0
2009-09-04 12:45:00,32.65,32.69,32.65,32.68,33200.0,25.9868,26.0186,25.9868,26.0106,33200.0
2009-09-04 12:50:00,32.68,32.7,32.67,32.68,54100.0,26.0106,26.0266,26.0027,26.0106,54100.0
2009-09-04 12:55:00,32.68,32.7,32.68,32.69,33400.0,26.0106,26.0266,26.0106,26.0186,33400.0
2009-09-04 13:00:00,32.7,32.7,32.64,32.66,55000.0,26.0266,26.0266,25.9788,25.9947,55000.0
2009-09-04 13:05:00,32.66,32.69,32.63,32.66,69000.0,25.9947,26.0186,25.9708,25.9947,69000.0
2009-09-04 13:10:00,32.67,32.69,32.64,32.67,60600.0,26.0027,26.0186,25.9788,26.0027,60600.0
2009-09-04 13:15:00,32.68,32.74,32.68,32.69,92100.0,26.0106,26.0584,26.0106,26.0186,92100.0
2009-09-04 13:20:00,32.7,32.79,32.7,32.78,92900.0,26.0266,26.0982,26.0266,26.0902,92900.0
2009-09-04 13:25:00,32.79,32.83,32.77,32.82,36600.0,26.0982,26.13,26.0823,26.1221,36600.0
2009-09-04 13:30:00,32.82,32.85,32.81,32.82,88300.0,26.1221,26.1459,26.1141,26.1221,88300.0
2009-09-04 13:35:00,32.82,32.84,32.79,32.79,36000.0,26.1221,26.138,26.0982,26.0982,36000.0
2009-09-04 13:40:00,32.79,32.79,32.7,32.76,39100.0,26.0982,26.0982,26.0266,26.0743,39100.0
2009-09-04 13:45:00,32.76,32.77,32.74,32.76,27700.0,26.0743,26.0823,26.0584,26.0743,27700.0
2009-09-04 13:50:00,32.75,32.75,32.64,32.65,38300.0,26.0663,26.0663,25.9788,25.9868,38300.0
2009-09-04 13:55:00,32.66,32.72,32.64,32.66,60000.0,25.9947,26.0425,25.9788,25.9947,60000.0
2009-09-04 14:00:00,32.65,32.74,32.65,32.73,44800.0,25.9868,26.0584,25.9868,26.0504,44800.0
2009-09-04 14:05:00,32.72,32.75,32.68,32.74,38300.0,26.0425,26.0663,26.0106,26.0584,38300.0
2009-09-04 14:10:00,32.74,32.77,32.69,32.76,33700.0,26.0584,26.0823,26.0186,26.0743,33700.0
2009-09-04 14:15:00,32.77,32.81,32.74,32.81,25400.0,26.0823,26.1141,26.0584,26.1141,25400.0
2009-09-04 14:20:00,32.81,32.81,32.77,32.78,13600.0,26.1141,26.1141,26.0823,26.0902,13600.0
2009-09-04 14:25:00,32.77,32.78,32.62,32.62,90700.0,26.0823,26.0902,25.9629,25.9629,90700.0
2009-09-04 14:30:00,32.63,32.67,32.6,32.62,51800.0,25.9708,26.0027,25.947,25.9629,51800.0
2009-09-04 14:35:00,32.63,32.64,32.58,32.62,44300.0,25.9708,25.9788,25.931,25.9629,44300.0
2009-09-04 14:40:00,32.62,32.69,32.61,32.69,38800.0,25.9629,26.0186,25.9549,26.0186,38800.0
2009-09-04 14:45:00,32.69,32.74,32.69,32.73,67000.0,26.0186,26.0584,26.0186,26.0504,67000.0
2009-09-04 14:50:00,32.72,32.79,32.72,32.77,68300.0,26.0425,26.0982,26.0425,26.0823,68300.0
2009-09-04 14:55:00,32.77,32.8,32.73,32.78,43500.0,26.0823,26.1061,26.0504,26.0902,43500.0
2009-09-04 15:00:00,32.78,32.8,32.74,32.75,37100.0,26.0902,26.1061,26.0584,26.0663,37100.0
2009-09-04 15:05:00,32.76,32.77,32.65,32.65,67800.0,26.0743,26.0823,25.9868,25.9868,67800.0
2009-09-04 15:10:00,32.65,32.7,32.65,32.65,58600.0,25.9868,26.0266,25.9868,25.9868,58600.0
2009-09-04 15:15:00,32.65,32.7,32.64,32.64,78700.0,25.9868,26.0266,25.9788,25.9788,78700.0
2009-09-04 15:20:00,32.64,32.71,32.63,32.64,76500.0,25.9788,26.0345,25.9708,25.9788,76500.0
2009-09-04 15:25:00,32.64,32.69,32.61,32.69,54700.0,25.9788,26.0186,25.9549,26.0186,54700.0
2009-09-04 15:30:00,32.69,32.71,32.64,32.67,63600.0,26.0186,26.0345,25.9788,26.0027,63600.0
2009-09-04 15:35:00,32.67,32.75,32.67,32.73,112500.0,26.0027,26.0663,26.0027,26.0504,112500.0
2009-09-04 15:40:00,32.74,32.77,32.68,32.73,139700.0,26.0584,26.0823,26.0106,26.0504,139700.0
2009-09-04 15:45:00,32.73,32.83,32.72,32.81,109500.0,26.0504,26.13,26.0425,26.1141,109500.0
2009-09-04 15:50:00,32.81,32.85,32.79,32.82,146900.0,26.1141,26.1459,26.0982,26.1221,146900.0
2009-09-04 15:55:00,32.81,32.86,32.78,32.84,341200.0,26.1141,26.1539,26.0902,26.138,341200.0
2009-09-08 09:30:00,33.43,33.63,33.02,33.16,319100.0,26.6076,26.7668,26.2812,26.3927,319100.0
2009-09-08 09:35:00,33.13,33.29,33.05,33.1,132300.0,26.3688,26.4961,26.3051,26.3449,132300.0
2009-09-08 09:40:00,33.13,33.13,32.86,32.91,161700.0,26.3688,26.3688,26.1539,26.1937,161700.0
2009-09-08 09:45:00,32.92,32.92,32.85,32.9,192800.0,26.2017,26.2017,26.1459,26.1857,192800.0
2009-09-08 09:50:00,32.89,32.94,32.75,32.89,301600.0,26.1778,26.2176,26.0663,26.1778,301600.0
2009-09-08 09:55:00,32.9,32.93,32.79,32.92,179200.0,26.1857,26.2096,26.0982,26.2017,179200.0
2009-09-08 10:00:00,32.91,32.99,32.75,32.85,174900.0,26.1937,26.2574,26.0663,26.1459,174900.0
2009-09-08 10:05:00,32.85,32.85,32.75,32.8,93700.0,26.1459,26.1459,26.0663,26.1061,93700.0
2009-09-08 10:10:00,32.8,32.94,32.8,32.86,134400.0,26.1061,26.2176,26.1061,26.1539,134400.0
2009-09-08 10:15:00,32.85,32.92,32.84,32.85,104800.0,26.1459,26.2017,26.138,26.1459,104800.0
2009-09-08 10:20:00,32.85,32.89,32.75,32.88,103700.0,26.1459,26.1778,26.0663,26.1698,103700.0
2009-09-08 10:25:00,32.89,32.99,32.84,32.99,139100.0,26.1778,26.2574,26.138,26.2574,139100.0
2009-09-08 10:30:00,32.99,33.16,32.99,33.13,130200.0,26.2574,26.3927,26.2574,26.3688,130200.0
2009-09-08 10:35:00,33.13,33.21,33.13,33.17,119300.0,26.3688,26.4325,26.3688,26.4006,119300.0
2009-09-08 10:40:00,33.17,33.17,33.05,33.07,77300.0,26.4006,26.4006,26.3051,26.321,77300.0
2009-09-08 10:45:00,33.07,33.09,33.02,33.05,134200.0,26.321,26.337,26.2812,26.3051,134200.0
2009-09-08 10:50:00,33.04,33.07,32.97,32.98,66200.0,26.2972,26.321,26.2415,26.2494,66200.0
2009-09-08 10:55:00,32.97,33.03,32.97,33.0,91100.0,26.2415,26.2892,26.2415,26.2653,91100.0
2009-09-08 11:00:00,33.0,33.08,33.0,33.04,54900.0,26.2653,26.329,26.2653,26.2972,54900.0
2009-09-08 11:05:00,33.05,33.1,33.04,33.04,46400.0,26.3051,26.3449,26.2972,26.2972,46400.0
2009-09-08 11:10:00,33.04,33.16,33.03,33.15,92800.0,26.2972,26.3927,26.2892,26.3847,92800.0
2009-09-08 11:15:00,33.15,33.21,33.14,33.21,58700.0,26.3847,26.4325,26.3768,26.4325,58700.0
2009-09-08 11:20:00,33.2,33.3,33.2,33.28,101200.0,26.4245,26.5041,26.4245,26.4882,101200.0
2009-09-08 11:25:00,33.28,33.32,33.25,33.31,129400.0,26.4882,26.52,26.4643,26.5121,129400.0
2009-09-08 11:30:00,33.31,33.34,33.27,33.29,73100.0,26.5121,26.5359,26.4802,26.4961,73100.0
2009-09-08 11:35:00,33.29,33.3,33.21,33.23,55300.0,26.4961,26.5041,26.4325,26.4484,55300.0
2009-09-08 11:40:00,33.23,33.27,33.18,33.19,50800.0,26.4484,26.4802,26.4086,26.4166,50800.0
2009-09-08 11:45:00,33.19,33.2,33.1,33.15,76900.0,26.4166,26.4245,26.3449,26.3847,76900.0
2009-09-08 11:50:00,33.15,33.16,33.1,33.15,70100.0,26.3847,26.3927,26.3449,26.3847,70100.0
2009-09-08 11:55:00,33.15,33.19,33.07,33.1,81400.0,26.3847,26.4166,26.321,26.3449,81400.0
2009-09-08 12:00:00,33.11,33.14,33.1,33.1,33100.0,26.3529,26.3768,26.3449,26.3449,33100.0
2009-09-08 12:05:00,33.1,33.11,33.01,33.05,75000.0,26.3449,26.3529,26.2733,26.3051,75000.0
2009-09-08 12:10:00,33.05,33.08,33.03,33.04,54500.0,26.3051,26.329,26.2892,26.2972,54500.0
2009-09-08 12:15:00,33.04,33.07,33.04,33.05,55600.0,26.2972,26.321,26.2972,26.3051,55600.0
2009-09-08 12:20:00,33.04,33.09,33.04,33.08,64000.0,26.2972,26.337,26.2972,26.329,64000.0
2009-09-08 12:25:00,33.08,33.14,33.06,33.08,42600.0,26.329,26.3768,26.3131,26.329,42600.0
2009-09-08 12:30:00,33.08,33.09,33.04,33.04,31300.0,26.329,26.337,26.2972,26.2972,31300.0
2009-09-08 12:35:00,33.04,33.13,33.04,33.12,44500.0,26.2972,26.3688,26.2972,26.3608,44500.0
2009-09-08 12:40:00,33.12,33.13,33.11,33.12,13900.0,26.3608,26.3688,26.3529,26.3608,13900.0
2009-09-08 12:45:00,33.12,33.12,33.05,33.06,22000.0,26.3608,26.3608,26.3051,26.3131,22000.0
2009-09-08 12:50:00,33.05,33.09,33.05,33.08,22400.0,26.3051,26.337,26.3051,26.329,22400.0
2009-09-08 12:55:00,33.09,33.12,33.08,33.12,19200.0,26.337,26.3608,26.329,26.3608,19200.0
2009-09-08 13:00:00,33.11,33.12,33.1,33.1,18600.0,26.3529,26.3608,26.3449,26.3449,18600.0
2009-09-08 13:05:00,33.11,33.13,33.1,33.12,53500.0,26.3529,26.3688,26.3449,26.3608,53500.0
2009-09-08 13:10:00,33.11,33.12,33.04,33.04,82500.0,26.3529,26.3608,26.2972,26.2972,82500.0
2009-09-08 13:15:00,33.04,33.1,33.04,33.08,40600.0,26.2972,26.3449,26.2972,26.329,40600.0
2009-09-08 13:20:00,33.07,33.1,33.06,33.1,37400.0,26.321,26.3449,26.3131,26.3449,37400.0
2009-09-08 13:25:00,33.1,33.12,33.06,33.12,30700.0,26.3449,26.3608,26.3131,26.3608,30700.0
2009-09-08 13:30:00,33.12,33.18,33.09,33.09,36400.0,26.3608,26.4086,26.337,26.337,36400.0
2009-09-08 13:35:00,33.09,33.09,33.05,33.05,19600.0,26.337,26.337,26.3051,26.3051,19600.0
2009-09-08 13:40:00,33.05,33.15,33.04,33.1,41700.0,26.3051,26.3847,26.2972,26.3449,41700.0
2009-09-08 13:45:00,33.1,33.14,33.1,33.12,80900.0,26.3449,26.3768,26.3449,26.3608,80900.0
2009-09-08 13:50:00,33.12,33.16,33.12,33.16,50800.0,26.3608,26.3927,26.3608,26.3927,50800.0
2009-09-08 13:55:00,33.15,33.16,33.14,33.15,65300.0,26.3847,26.3927,26.3768,26.3847,65300.0
2009-09-08 14:00:00,33.15,33.16,33.1,33.1,85300.0,26.3847,26.3927,26.3449,26.3449,85300.0
2009-09-08 14:05:00,33.09,33.16,33.09,33.15,37900.0,26.337,26.3927,26.337,26.3847,37900.0
2009-09-08 14:10:00,33.14,33.23,33.14,33.21,73700.0,26.3768,26.4484,26.3768,26.4325,73700.0
2009-09-08 14:15:00,33.21,33.25,33.18,33.22,88000.0,26.4325,26.4643,26.4086,26.4404,88000.0
2009-09-08 14:20:00,33.22,33.3,33.22,33.26,59800.0,26.4404,26.5041,26.4404,26.4723,59800.0
2009-09-08 14:25:00,33.26,33.32,33.25,33.28,68000.0,26.4723,26.52,26.4643,26.4882,68000.0
2009-09-08 14:30:00,33.29,33.32,33.26,33.26,77900.0,26.4961,26.52,26.4723,26.4723,77900.0
2009-09-08 14:35:00,33.26,33.26,33.24,33.24,74800.0,26.4723,26.4723,26.4563,26.4563,74800.0
2009-09-08 14:40:00,33.24,33.29,33.23,33.28,97400.0,26.4563,26.4961,26.4484,26.4882,97400.0
2009-09-08 14:45:00,33.27,33.34,33.26,33.31,75500.0,26.4802,26.5359,26.4723,26.5121,75500.0
2009-09-08 14:50:00,33.31,33.33,33.28,33.32,52700.0,26.5121,26.528,26.4882,26.52,52700.0
2009-09-08 14:55:00,33.32,33.39,33.32,33.35,79700.0,26.52,26.5757,26.52,26.5439,79700.0
2009-09-08 15:00:00,33.35,33.35,33.21,33.25,210900.0,26.5439,26.5439,26.4325,26.4643,210900.0
2009-09-08 15:05:00,33.25,33.25,33.17,33.18,98000.0,26.4643,26.4643,26.4006,26.4086,98000.0
2009-09-08 15:10:00,33.17,33.2,33.13,33.2,200300.0,26.4006,26.4245,26.3688,26.4245,200300.0
2009-09-08 15:15:00,33.18,33.26,33.17,33.22,98200.0,26.4086,26.4723,26.4006,26.4404,98200.0
2009-09-08 15:20:00,33.22,33.32,33.21,33.29,123800.0,26.4404,26.52,26.4325,26.4961,123800.0
2009-09-08 15:25:00,33.3,33.33,33.27,33.31,122900.0,26.5041,26.528,26.4802,26.5121,122900.0
2009-09-08 15:30:00,33.31,33.4,33.3,33.4,137800.0,26.5121,26.5837,26.5041,26.5837,137800.0
2009-09-08 15:35:00,33.4,33.45,33.39,33.43,170600.0,26.5837,26.6235,26.5757,26.6076,170600.0
2009-09-08 15:40:00,33.42,33.44,33.36,33.42,271000.0,26.5996,26.6155,26.5519,26.5996,271000.0
2009-09-08 15:45:00,33.41,33.45,33.35,33.44,282900.0,26.5917,26.6235,26.5439,26.6155,282900.0
2009-09-08 15:50:00,33.45,33.48,33.43,33.48,316500.0,26.6235,26.6474,26.6076,26.6474,316500.0
2009-09-08 15:55:00,33.47,33.53,33.44,33.49,547700.0,26.6394,26.6872,26.6155,26.6553,547700.0
2009-09-09 09:30:00,33.42,33.84,33.27,33.63,514800.0,26.5996,26.9339,26.4802,26.7668,514800.0
2009-09-09 09:35:00,33.61,33.78,33.54,33.7,309400.0,26.7508,26.8861,26.6951,26.8225,309400.0
2009-09-09 09:40:00,33.67,33.85,33.54,33.85,162800.0,26.7986,26.9419,26.6951,26.9419,162800.0
2009-09-09 09:45:00,33.82,33.92,33.72,33.86,270900.0,26.918,26.9976,26.8384,26.9498,270900.0
2009-09-09 09:50:00,33.86,33.98,33.86,33.91,165900.0,26.9498,27.0453,26.9498,26.9896,165900.0
2009-09-09 09:55:00,33.92,33.94,33.69,33.7,184600.0,26.9976,27.0135,26.8145,26.8225,184600.0
2009-09-09 10:00:00,33.7,33.76,33.63,33.7,188100.0,26.8225,26.8702,26.7668,26.8225,188100.0
2009-09-09 10:05:00,33.7,33.88,33.69,33.87,244900.0,26.8225,26.9657,26.8145,26.9578,244900.0
2009-09-09 10:10:00,33.88,33.93,33.85,33.87,123600.0,26.9657,27.0055,26.9419,26.9578,123600.0
2009-09-09 10:15:00,33.86,33.9,33.84,33.89,82800.0,26.9498,26.9817,26.9339,26.9737,82800.0
2009-09-09 10:20:00,33.9,33.9,33.77,33.8,93200.0,26.9817,26.9817,26.8782,26.9021,93200.0
2009-09-09 10:25:00,33.79,33.83,33.73,33.76,107200.0,26.8941,26.9259,26.8463,26.8702,107200.0
2009-09-09 10:30:00,33.77,33.8,33.73,33.74,45200.0,26.8782,26.9021,26.8463,26.8543,45200.0
2009-09-09 10:35:00,33.74,33.78,33.67,33.78,89600.0,26.8543,26.8861,26.7986,26.8861,89600.0
2009-09-09 10:40:00,33.77,33.81,33.72,33.81,100600.0,26.8782,26.91,26.8384,26.91,100600.0
2009-09-09 10:45:00,33.8,33.81,33.77,33.78,58100.0,26.9021,26.91,26.8782,26.8861,58100.0
2009-09-09 10:50:00,33.78,33.78,33.73,33.77,42400.0,26.8861,26.8861,26.8463,26.8782,42400.0
2009-09-09 10:55:00,33.76,33.83,33.76,33.78,65400.0,26.8702,26.9259,26.8702,26.8861,65400.0
2009-09-09 11:00:00,33.78,33.8,33.76,33.79,34500.0,26.8861,26.9021,26.8702,26.8941,34500.0
2009-09-09 11:05:00,33.78,33.8,33.7,33.73,85900.0,26.8861,26.9021,26.8225,26.8463,85900.0
2009-09-09 11:10:00,33.73,33.74,33.68,33.71,74000.0,26.8463,26.8543,26.8066,26.8304,74000.0
2009-09-09 11:15:00,33.71,33.75,33.68,33.74,225200.0,26.8304,26.8623,26.8066,26.8543,225200.0
2009-09-09 11:20:00,33.74,33.89,33.72,33.89,167500.0,26.8543,26.9737,26.8384,26.9737,167500.0
2009-09-09 11:25:00,33.89,33.94,33.87,33.89,95900.0,26.9737,27.0135,26.9578,26.9737,95900.0
2009-09-09 11:30:00,33.89,33.96,33.88,33.92,83100.0,26.9737,27.0294,26.9657,26.9976,83100.0
2009-09-09 11:35:00,33.92,34.06,33.89,34.04,134100.0,26.9976,27.109,26.9737,27.0931,134100.0
2009-09-09 11:40:00,34.04,34.2,34.01,34.19,127800.0,27.0931,27.2204,27.0692,27.2125,127800.0
2009-09-09 11:45:00,34.19,34.2,34.06,34.07,121900.0,27.2125,27.2204,27.109,27.117,121900.0
2009-09-09 11:50:00,34.07,34.08,34.03,34.04,76500.0,27.117,27.1249,27.0851,27.0931,76500.0
2009-09-09 11:55:00,34.04,34.05,33.94,33.95,81700.0,27.0931,27.101,27.0135,27.0215,81700.0
2009-09-09 12:00:00,33.96,33.99,33.94,33.98,75400.0,27.0294,27.0533,27.0135,27.0453,75400.0
2009-09-09 12:05:00,33.98,34.01,33.94,33.97,89800.0,27.0453,27.0692,27.0135,27.0374,89800.0
2009-09-09 12:10:00,33.97,33.99,33.95,33.98,57300.0,27.0374,27.0533,27.0215,27.0453,57300.0
2009-09-09 12:15:00,33.98,33.99,33.92,33.95,77900.0,27.0453,27.0533,26.9976,27.0215,77900.0
2009-09-09 12:20:00,33.94,33.98,33.93,33.96,106200.0,27.0135,27.0453,27.0055,27.0294,106200.0
2009-09-09 12:25:00,33.96,34.03,33.92,33.93,159700.0,27.0294,27.0851,26.9976,27.0055,159700.0
2009-09-09 12:30:00,33.92,33.94,33.83,33.84,94900.0,26.9976,27.0135,26.9259,26.9339,94900.0
2009-09-09 12:35:00,33.83,33.92,33.83,33.91,83300.0,26.9259,26.9976,26.9259,26.9896,83300.0
2009-09-09 12:40:00,33.9,33.95,33.9,33.93,77500.0,26.9817,27.0215,26.9817,27.0055,77500.0
2009-09-09 12:45:00,33.92,33.96,33.91,33.91,78200.0,26.9976,27.0294,26.9896,26.9896,78200.0
2009-09-09 12:50:00,33.91,33.96,33.91,33.96,84500.0,26.9896,27.0294,26.9896,27.0294,84500.0
2009-09-09 12:55:00,33.96,34.05,33.96,34.02,142100.0,27.0294,27.101,27.0294,27.0772,142100.0
2009-09-09 13:00:00,34.02,34.05,33.98,34.02,94300.0,27.0772,27.101,27.0453,27.0772,94300.0
2009-09-09 13:05:00,34.02,34.11,34.0,34.1,109300.0,27.0772,27.1488,27.0612,27.1408,109300.0
2009-09-09 13:10:00,34.11,34.19,34.09,34.19,106100.0,27.1488,27.2125,27.1329,27.2125,106100.0
2009-09-09 13:15:00,34.19,34.29,34.16,34.23,175900.0,27.2125,27.2921,27.1886,27.2443,175900.0
2009-09-09 13:20:00,34.23,34.24,34.2,34.23,113200.0,27.2443,27.2523,27.2204,27.2443,113200.0
2009-09-09 13:25:00,34.23,34.23,34.1,34.12,124600.0,27.2443,27.2443,27.1408,27.1568,124600.0
2009-09-09 13:30:00,34.12,34.12,34.11,34.11,56300.0,27.1568,27.1568,27.1488,27.1488,56300.0
2009-09-09 13:35:00,34.11,34.14,34.1,34.13,41900.0,27.1488,27.1727,27.1408,27.1647,41900.0
2009-09-09 13:40:00,34.13,34.14,34.1,34.1,80500.0,27.1647,27.1727,27.1408,27.1408,80500.0
2009-09-09 13:45:00,34.1,34.13,34.09,34.09,81900.0,27.1408,27.1647,27.1329,27.1329,81900.0
2009-09-09 13:50:00,34.09,34.09,34.01,34.03,90100.0,27.1329,27.1329,27.0692,27.0851,90100.0
2009-09-09 13:55:00,34.02,34.07,33.99,34.06,58300.0,27.0772,27.117,27.0533,27.109,58300.0
2009-09-09 14:00:00,34.07,34.13,34.05,34.1,100500.0,27.117,27.1647,27.101,27.1408,100500.0
2009-09-09 14:05:00,34.09,34.11,33.96,33.97,124700.0,27.1329,27.1488,27.0294,27.0374,124700.0
2009-09-09 14:10:00,33.96,33.99,33.9,33.9,94200.0,27.0294,27.0533,26.9817,26.9817,94200.0
2009-09-09 14:15:00,33.91,33.96,33.9,33.95,60900.0,26.9896,27.0294,26.9817,27.0215,60900.0
2009-09-09 14:20:00,33.94,34.0,33.9,33.95,205100.0,27.0135,27.0612,26.9817,27.0215,205100.0
2009-09-09 14:25:00,33.95,33.98,33.94,33.98,64700.0,27.0215,27.0453,27.0135,27.0453,64700.0
2009-09-09 14:30:00,33.98,34.02,33.97,34.02,82700.0,27.0453,27.0772,27.0374,27.0772,82700.0
2009-09-09 14:35:00,34.02,34.03,34.0,34.01,48700.0,27.0772,27.0851,27.0612,27.0692,48700.0
2009-09-09 14:40:00,34.01,34.05,33.98,34.01,86500.0,27.0692,27.101,27.0453,27.0692,86500.0
2009-09-09 14:45:00,34.02,34.03,33.89,33.9,190700.0,27.0772,27.0851,26.9737,26.9817,190700.0
2009-09-09 14:50:00,33.89,33.89,33.8,33.83,136400.0,26.9737,26.9737,26.9021,26.9259,136400.0
2009-09-09 14:55:00,33.84,33.91,33.8,33.89,73500.0,26.9339,26.9896,26.9021,26.9737,73500.0
2009-09-09 15:00:00,33.88,33.93,33.87,33.87,108400.0,26.9657,27.0055,26.9578,26.9578,108400.0
2009-09-09 15:05:00,33.87,33.9,33.84,33.85,100500.0,26.9578,26.9817,26.9339,26.9419,100500.0
2009-09-09 15:10:00,33.84,33.96,33.83,33.91,132100.0,26.9339,27.0294,26.9259,26.9896,132100.0
2009-09-09 15:15:00,33.92,33.94,33.9,33.9,46200.0,26.9976,27.0135,26.9817,26.9817,46200.0
2009-09-09 15:20:00,33.91,33.94,33.86,33.9,118600.0,26.9896,27.0135,26.9498,26.9817,118600.0
2009-09-09 15:25:00,33.91,33.97,33.89,33.9,104400.0,26.9896,27.0374,26.9737,26.9817,104400.0
2009-09-09 15:30:00,33.9,33.94,33.83,33.9,165800.0,26.9817,27.0135,26.9259,26.9817,165800.0
2009-09-09 15:35:00,33.89,33.95,33.87,33.95,97600.0,26.9737,27.0215,26.9578,27.0215,97600.0
2009-09-09 15:40:00,33.95,34.02,33.95,34.01,243000.0,27.0215,27.0772,27.0215,27.0692,243000.0
2009-09-09 15:45:00,34.01,34.15,34.01,34.15,205200.0,27.0692,27.1806,27.0692,27.1806,205200.0
2009-09-09 15:50:00,34.15,34.18,34.07,34.08,291900.0,27.1806,27.2045,27.117,27.1249,291900.0
2009-09-09 15:55:00,34.08,34.12,34.03,34.12,486300.0,27.1249,27.1568,27.0851,27.1568,486300.0
2009-09-10 09:30:00,33.97,33.97,33.7,33.83,153900.0,27.0374,27.0374,26.8225,26.9259,153900.0
2009-09-10 09:35:00,33.84,33.85,33.59,33.59,88300.0,26.9339,26.9419,26.7349,26.7349,88300.0
2009-09-10 09:40:00,33.6,33.72,33.5,33.5,162000.0,26.7429,26.8384,26.6633,26.6633,162000.0
2009-09-10 09:45:00,33.5,33.53,33.4,33.51,220100.0,26.6633,26.6872,26.5837,26.6712,220100.0
2009-09-10 09:50:00,33.51,33.64,33.45,33.61,96900.0,26.6712,26.7747,26.6235,26.7508,96900.0
2009-09-10 09:55:00,33.61,33.69,33.6,33.61,75600.0,26.7508,26.8145,26.7429,26.7508,75600.0
2009-09-10 10:00:00,33.61,33.67,33.51,33.62,111000.0,26.7508,26.7986,26.6712,26.7588,111000.0
2009-09-10 10:05:00,33.62,33.7,33.6,33.69,110000.0,26.7588,26.8225,26.7429,26.8145,110000.0
2009-09-10 10:10:00,33.68,33.72,33.63,33.67,84200.0,26.8066,26.8384,26.7668,26.7986,84200.0
2009-09-10 10:15:00,33.67,33.67,33.57,33.59,74900.0,26.7986,26.7986,26.719,26.7349,74900.0
2009-09-10 10:20:00,33.6,33.64,33.53,33.59,115200.0,26.7429,26.7747,26.6872,26.7349,115200.0
2009-09-10 10:25:00,33.6,33.65,33.58,33.63,111300.0,26.7429,26.7827,26.727,26.7668,111300.0
2009-09-10 10:30:00,33.63,33.67,33.59,33.65,146000.0,26.7668,26.7986,26.7349,26.7827,146000.0
2009-09-10 10:35:00,33.65,33.79,33.65,33.67,143100.0,26.7827,26.8941,26.7827,26.7986,143100.0
2009-09-10 10:40:00,33.78,33.83,33.75,33.82,102300.0,26.8861,26.9259,26.8623,26.918,102300.0
2009-09-10 10:45:00,33.82,33.83,33.72,33.81,101900.0,26.918,26.9259,26.8384,26.91,101900.0
2009-09-10 10:50:00,33.81,34.0,33.81,33.99,135000.0,26.91,27.0612,26.91,27.0533,135000.0
2009-09-10 10:55:00,34.0,34.02,33.9,33.94,128000.0,27.0612,27.0772,26.9817,27.0135,128000.0
2009-09-10 11:00:00,33.94,33.95,33.88,33.91,78900.0,27.0135,27.0215,26.9657,26.9896,78900.0
2009-09-10 11:05:00,33.92,34.02,33.91,33.99,130100.0,26.9976,27.0772,26.9896,27.0533,130100.0
2009-09-10 11:10:00,33.99,34.04,33.98,34.03,139400.0,27.0533,27.0931,27.0453,27.0851,139400.0
2009-09-10 11:15:00,34.03,34.03,33.94,33.95,99900.0,27.0851,27.0851,27.0135,27.0215,99900.0
2009-09-10 11:20:00,33.95,34.0,33.91,33.98,144700.0,27.0215,27.0612,26.9896,27.0453,144700.0
2009-09-10 11:25:00,33.98,34.03,33.96,34.03,108400.0,27.0453,27.0851,27.0294,27.0851,108400.0
2009-09-10 11:30:00,34.04,34.04,34.02,34.04,37300.0,27.0931,27.0931,27.0772,27.0931,37300.0
2009-09-10 11:35:00,34.03,34.15,34.02,34.14,125800.0,27.0851,27.1806,27.0772,27.1727,125800.0
2009-09-10 11:40:00,34.14,34.15,34.09,34.1,76600.0,27.1727,27.1806,27.1329,27.1408,76600.0
2009-09-10 11:45:00,34.1,34.16,34.1,34.16,92000.0,27.1408,27.1886,27.1408,27.1886,92000.0
2009-09-10 11:50:00,34.16,34.18,34.1,34.14,137900.0,27.1886,27.2045,27.1408,27.1727,137900.0
2009-09-10 11:55:00,34.13,34.14,34.04,34.1,163400.0,27.1647,27.1727,27.0931,27.1408,163400.0
2009-09-10 12:00:00,34.1,34.16,34.09,34.16,68200.0,27.1408,27.1886,27.1329,27.1886,68200.0
2009-09-10 12:05:00,34.16,34.22,34.15,34.22,77600.0,27.1886,27.2364,27.1806,27.2364,77600.0
2009-09-10 12:10:00,34.22,34.26,34.21,34.25,93300.0,27.2364,27.2682,27.2284,27.2602,93300.0
2009-09-10 12:15:00,34.25,34.25,34.1,34.11,62300.0,27.2602,27.2602,27.1408,27.1488,62300.0
2009-09-10 12:20:00,34.1,34.1,34.06,34.1,64600.0,27.1408,27.1408,27.109,27.1408,64600.0
2009-09-10 12:25:00,34.1,34.16,34.09,34.12,46500.0,27.1408,27.1886,27.1329,27.1568,46500.0
2009-09-10 12:30:00,34.13,34.21,34.13,34.18,48600.0,27.1647,27.2284,27.1647,27.2045,48600.0
2009-09-10 12:35:00,34.17,34.19,34.17,34.18,28600.0,27.1966,27.2125,27.1966,27.2045,28600.0
2009-09-10 12:40:00,34.18,34.27,34.17,34.26,91400.0,27.2045,27.2761,27.1966,27.2682,91400.0
2009-09-10 12:45:00,34.25,34.27,34.25,34.26,38800.0,27.2602,27.2761,27.2602,27.2682,38800.0
2009-09-10 12:50:00,34.27,34.33,34.27,34.32,92200.0,27.2761,27.3239,27.2761,27.3159,92200.0
2009-09-10 12:55:00,34.31,34.32,34.28,34.29,39900.0,27.308,27.3159,27.2841,27.2921,39900.0
2009-09-10 13:00:00,34.31,34.32,34.24,34.3,95500.0,27.308,27.3159,27.2523,27.3,95500.0
2009-09-10 13:05:00,34.3,34.4,34.3,34.35,158100.0,27.3,27.3796,27.3,27.3398,158100.0
2009-09-10 13:10:00,34.34,34.35,34.27,34.32,63200.0,27.3319,27.3398,27.2761,27.3159,63200.0
2009-09-10 13:15:00,34.32,34.38,34.31,34.31,79300.0,27.3159,27.3637,27.308,27.308,79300.0
2009-09-10 13:20:00,34.31,34.31,34.22,34.26,65400.0,27.308,27.308,27.2364,27.2682,65400.0
2009-09-10 13:25:00,34.26,34.26,34.2,34.21,39300.0,27.2682,27.2682,27.2204,27.2284,39300.0
2009-09-10 13:30:00,34.2,34.24,34.18,34.19,48600.0,27.2204,27.2523,27.2045,27.2125,48600.0
2009-09-10 13:35:00,34.19,34.24,34.18,34.23,28200.0,27.2125,27.2523,27.2045,27.2443,28200.0
2009-09-10 13:40:00,34.23,34.26,34.19,34.19,60300.0,27.2443,27.2682,27.2125,27.2125,60300.0
2009-09-10 13:45:00,34.19,34.34,34.19,34.34,72500.0,27.2125,27.3319,27.2125,27.3319,72500.0
2009-09-10 13:50:00,34.34,34.44,34.33,34.36,110800.0,27.3319,27.4115,27.3239,27.3478,110800.0
2009-09-10 13:55:00,34.36,34.43,34.33,34.42,98300.0,27.3478,27.4035,27.3239,27.3955,98300.0
2009-09-10 14:00:00,34.42,34.45,34.36,34.37,80500.0,27.3955,27.4194,27.3478,27.3557,80500.0
2009-09-10 14:05:00,34.37,34.43,34.36,34.43,58200.0,27.3557,27.4035,27.3478,27.4035,58200.0
2009-09-10 14:10:00,34.44,34.45,34.4,34.4,46200.0,27.4115,27.4194,27.3796,27.3796,46200.0
2009-09-10 14:15:00,34.4,34.46,34.4,34.46,52400.0,27.3796,27.4274,27.3796,27.4274,52400.0
2009-09-10 14:20:00,34.46,34.49,34.44,34.47,69800.0,27.4274,27.4512,27.4115,27.4353,69800.0
2009-09-10 14:25:00,34.47,34.48,34.4,34.4,96500.0,27.4353,27.4433,27.3796,27.3796,96500.0
2009-09-10 14:30:00,34.41,34.47,34.4,34.42,89700.0,27.3876,27.4353,27.3796,27.3955,89700.0
2009-09-10 14:35:00,34.42,34.47,34.41,34.45,36400.0,27.3955,27.4353,27.3876,27.4194,36400.0
2009-09-10 14:40:00,34.46,34.5,34.45,34.45,58200.0,27.4274,27.4592,27.4194,27.4194,58200.0
2009-09-10 14:45:00,34.45,34.46,34.41,34.41,39800.0,27.4194,27.4274,27.3876,27.3876,39800.0
2009-09-10 14:50:00,34.42,34.48,34.41,34.47,66700.0,27.3955,27.4433,27.3876,27.4353,66700.0
2009-09-10 14:55:00,34.46,34.5,34.46,34.47,43800.0,27.4274,27.4592,27.4274,27.4353,43800.0
2009-09-10 15:00:00,34.46,34.47,34.34,34.34,65900.0,27.4274,27.4353,27.3319,27.3319,65900.0
2009-09-10 15:05:00,34.34,34.34,34.2,34.25,141800.0,27.3319,27.3319,27.2204,27.2602,141800.0
2009-09-10 15:10:00,34.26,34.28,34.2,34.27,85000.0,27.2682,27.2841,27.2204,27.2761,85000.0
2009-09-10 15:15:00,34.28,34.34,34.27,34.34,123800.0,27.2841,27.3319,27.2761,27.3319,123800.0
2009-09-10 15:20:00,34.34,34.36,34.24,34.29,125700.0,27.3319,27.3478,27.2523,27.2921,125700.0
2009-09-10 15:25:00,34.3,34.38,34.28,34.38,104000.0,27.3,27.3637,27.2841,27.3637,104000.0
2009-09-10 15:30:00,34.38,34.42,34.34,34.39,174000.0,27.3637,27.3955,27.3319,27.3717,174000.0
2009-09-10 15:35:00,34.38,34.39,34.33,34.38,125500.0,27.3637,27.3717,27.3239,27.3637,125500.0
2009-09-10 15:40:00,34.38,34.47,34.37,34.38,309600.0,27.3637,27.4353,27.3557,27.3637,309600.0
2009-09-10 15:45:00,34.37,34.42,34.37,34.39,226400.0,27.3557,27.3955,27.3557,27.3717,226400.0
2009-09-10 15:50:00,34.38,34.42,34.35,34.37,219900.0,27.3637,27.3955,27.3398,27.3557,219900.0
2009-09-10 15:55:00,34.38,34.43,34.33,34.41,353800.0,27.3637,27.4035,27.3239,27.3876,353800.0
2009-09-11 09:30:00,34.41,34.56,34.23,34.3,312700.0,27.3876,27.507,27.2443,27.3,312700.0
2009-09-11 09:35:00,34.3,34.5,34.23,34.43,164000.0,27.3,27.4592,27.2443,27.4035,164000.0
2009-09-11 09:40:00,34.43,34.43,34.18,34.19,110300.0,27.4035,27.4035,27.2045,27.2125,110300.0
2009-09-11 09:45:00,34.2,34.25,34.17,34.18,108500.0,27.2204,27.2602,27.1966,27.2045,108500.0
2009-09-11 09:50:00,34.18,34.3,34.09,34.26,207800.0,27.2045,27.3,27.1329,27.2682,207800.0
2009-09-11 09:55:00,34.26,34.31,34.16,34.31,169900.0,27.2682,27.308,27.1886,27.308,169900.0
2009-09-11 10:00:00,34.31,34.4,34.16,34.16,207700.0,27.308,27.3796,27.1886,27.1886,207700.0
2009-09-11 10:05:00,34.17,34.17,34.0,34.09,138300.0,27.1966,27.1966,27.0612,27.1329,138300.0
2009-09-11 10:10:00,34.09,34.15,34.08,34.14,79300.0,27.1329,27.1806,27.1249,27.1727,79300.0
2009-09-11 10:15:00,34.14,34.18,34.09,34.13,117700.0,27.1727,27.2045,27.1329,27.1647,117700.0
2009-09-11 10:20:00,34.13,34.2,34.13,34.18,59900.0,27.1647,27.2204,27.1647,27.2045,59900.0
2009-09-11 10:25:00,34.18,34.24,34.12,34.21,84100.0,27.2045,27.2523,27.1568,27.2284,84100.0
2009-09-11 10:30:00,34.21,34.31,34.18,34.28,90300.0,27.2284,27.308,27.2045,27.2841,90300.0
2009-09-11 10:35:00,34.28,34.36,34.26,34.32,57900.0,27.2841,27.3478,27.2682,27.3159,57900.0
2009-09-11 10:40:00,34.31,34.33,34.19,34.19,62600.0,27.308,27.3239,27.2125,27.2125,62600.0
2009-09-11 10:45:00,34.19,34.21,34.16,34.21,41600.0,27.2125,27.2284,27.1886,27.2284,41600.0
2009-09-11 10:50:00,34.21,34.23,34.2,34.21,27100.0,27.2284,27.2443,27.2204,27.2284,27100.0
2009-09-11 10:55:00,34.21,34.28,34.21,34.28,43800.0,27.2284,27.2841,27.2284,27.2841,43800.0
2009-09-11 11:00:00,34.28,34.3,34.2,34.3,56000.0,27.2841,27.3,27.2204,27.3,56000.0
2009-09-11 11:05:00,34.3,34.42,34.3,34.36,94500.0,27.3,27.3955,27.3,27.3478,94500.0
2009-09-11 11:10:00,34.36,34.44,34.35,34.42,101300.0,27.3478,27.4115,27.3398,27.3955,101300.0
2009-09-11 11:15:00,34.42,34.44,34.34,34.36,42800.0,27.3955,27.4115,27.3319,27.3478,42800.0
2009-09-11 11:20:00,34.37,34.4,34.33,34.39,71200.0,27.3557,27.3796,27.3239,27.3717,71200.0
2009-09-11 11:25:00,34.39,34.4,34.28,34.29,90000.0,27.3717,27.3796,27.2841,27.2921,90000.0
2009-09-11 11:30:00,34.28,34.32,34.22,34.24,53600.0,27.2841,27.3159,27.2364,27.2523,53600.0
2009-09-11 11:35:00,34.24,34.24,34.2,34.23,60600.0,27.2523,27.2523,27.2204,27.2443,60600.0
2009-09-11 11:40:00,34.24,34.26,34.12,34.16,57200.0,27.2523,27.2682,27.1568,27.1886,57200.0
2009-09-11 11:45:00,34.16,34.17,34.14,34.15,50900.0,27.1886,27.1966,27.1727,27.1806,50900.0
2009-09-11 11:50:00,34.14,34.19,34.13,34.18,37400.0,27.1727,27.2125,27.1647,27.2045,37400.0
2009-09-11 11:55:00,34.18,34.25,34.18,34.24,46000.0,27.2045,27.2602,27.2045,27.2523,46000.0
2009-09-11 12:00:00,34.24,34.24,34.14,34.17,77200.0,27.2523,27.2523,27.1727,27.1966,77200.0
2009-09-11 12:05:00,34.17,34.17,34.14,34.15,39400.0,27.1966,27.1966,27.1727,27.1806,39400.0
2009-09-11 12:10:00,34.14,34.18,34.12,34.17,44200.0,27.1727,27.2045,27.1568,27.1966,44200.0
2009-09-11 12:15:00,34.16,34.16,34.1,34.1,20500.0,27.1886,27.1886,27.1408,27.1408,20500.0
2009-09-11 12:20:00,34.1,34.11,33.97,34.01,95200.0,27.1408,27.1488,27.0374,27.0692,95200.0
2009-09-11 12:25:00,34.01,34.02,33.95,34.0,72700.0,27.0692,27.0772,27.0215,27.0612,72700.0
2009-09-11 12:30:00,33.99,34.05,33.98,34.05,71800.0,27.0533,27.101,27.0453,27.101,71800.0
2009-09-11 12:35:00,34.05,34.07,33.95,34.0,88000.0,27.101,27.117,27.0215,27.0612,88000.0
2009-09-11 12:40:00,34.0,34.0,33.89,33.98,85400.0,27.0612,27.0612,26.9737,27.0453,85400.0
2009-09-11 12:45:00,33.98,34.06,33.97,34.06,52900.0,27.0453,27.109,27.0374,27.109,52900.0
2009-09-11 12:50:00,34.06,34.1,34.06,34.1,42800.0,27.109,27.1408,27.109,27.1408,42800.0
2009-09-11 12:55:00,34.1,34.11,34.08,34.09,37000.0,27.1408,27.1488,27.1249,27.1329,37000.0
2009-09-11 13:00:00,34.1,34.1,34.06,34.08,24600.0,27.1408,27.1408,27.109,27.1249,24600.0
2009-09-11 13:05:00,34.07,34.07,34.0,34.0,31900.0,27.117,27.117,27.0612,27.0612,31900.0
2009-09-11 13:10:00,34.0,34.03,33.96,33.96,50100.0,27.0612,27.0851,27.0294,27.0294,50100.0
2009-09-11 13:15:00,33.96,34.08,33.96,34.06,37700.0,27.0294,27.1249,27.0294,27.109,37700.0
2009-09-11 13:20:00,34.06,34.06,34.0,34.0,28500.0,27.109,27.109,27.0612,27.0612,28500.0
2009-09-11 13:25:00,34.0,34.01,33.98,33.99,21700.0,27.0612,27.0692,27.0453,27.0533,21700.0
2009-09-11 13:30:00,33.99,34.03,33.97,34.01,44200.0,27.0533,27.0851,27.0374,27.0692,44200.0
2009-09-11 13:35:00,34.01,34.04,33.96,33.97,41000.0,27.0692,27.0931,27.0294,27.0374,41000.0
2009-09-11 13:40:00,33.96,33.98,33.95,33.95,48000.0,27.0294,27.0453,27.0215,27.0215,48000.0
2009-09-11 13:45:00,33.95,33.96,33.88,33.88,61000.0,27.0215,27.0294,26.9657,26.9657,61000.0
2009-09-11 13:50:00,33.89,33.9,33.84,33.86,90400.0,26.9737,26.9817,26.9339,26.9498,90400.0
2009-09-11 13:55:00,33.86,33.86,33.75,33.76,108000.0,26.9498,26.9498,26.8623,26.8702,108000.0
2009-09-11 14:00:00,33.76,33.87,33.75,33.87,110600.0,26.8702,26.9578,26.8623,26.9578,110600.0
2009-09-11 14:05:00,33.86,33.86,33.76,33.79,56100.0,26.9498,26.9498,26.8702,26.8941,56100.0
2009-09-11 14:10:00,33.79,33.85,33.76,33.84,88400.0,26.8941,26.9419,26.8702,26.9339,88400.0
2009-09-11 14:15:00,33.85,33.88,33.84,33.87,43100.0,26.9419,26.9657,26.9339,26.9578,43100.0
2009-09-11 14:20:00,33.86,33.91,33.86,33.89,74700.0,26.9498,26.9896,26.9498,26.9737,74700.0
2009-09-11 14:25:00,33.88,33.89,33.85,33.86,35100.0,26.9657,26.9737,26.9419,26.9498,35100.0
2009-09-11 14:30:00,33.85,33.92,33.85,33.92,69700.0,26.9419,26.9976,26.9419,26.9976,69700.0
2009-09-11 14:35:00,33.92,33.94,33.87,33.88,48400.0,26.9976,27.0135,26.9578,26.9657,48400.0
2009-09-11 14:40:00,33.87,33.91,33.87,33.91,158900.0,26.9578,26.9896,26.9578,26.9896,158900.0
2009-09-11 14:45:00,33.91,33.95,33.9,33.95,103700.0,26.9896,27.0215,26.9817,27.0215,103700.0
2009-09-11 14:50:00,33.95,33.97,33.91,33.97,174900.0,27.0215,27.0374,26.9896,27.0374,174900.0
2009-09-11 14:55:00,33.98,34.0,33.85,33.9,115100.0,27.0453,27.0612,26.9419,26.9817,115100.0
2009-09-11 15:00:00,33.9,33.91,33.89,33.9,35100.0,26.9817,26.9896,26.9737,26.9817,35100.0
2009-09-11 15:05:00,33.91,33.96,33.9,33.96,50500.0,26.9896,27.0294,26.9817,27.0294,50500.0
2009-09-11 15:10:00,33.95,33.96,33.93,33.94,91100.0,27.0215,27.0294,27.0055,27.0135,91100.0
2009-09-11 15:15:00,33.95,33.98,33.94,33.97,39300.0,27.0215,27.0453,27.0135,27.0374,39300.0
2009-09-11 15:20:00,33.97,34.1,33.97,34.08,155500.0,27.0374,27.1408,27.0374,27.1249,155500.0
2009-09-11 15:25:00,34.09,34.19,34.04,34.19,191300.0,27.1329,27.2125,27.0931,27.2125,191300.0
2009-09-11 15:30:00,34.19,34.24,34.17,34.23,465900.0,27.2125,27.2523,27.1966,27.2443,465900.0
2009-09-11 15:35:00,34.23,34.26,34.22,34.24,304100.0,27.2443,27.2682,27.2364,27.2523,304100.0
2009-09-11 15:40:00,34.24,34.35,34.23,34.34,254200.0,27.2523,27.3398,27.2443,27.3319,254200.0
2009-09-11 15:45:00,34.34,34.34,34.3,34.33,162700.0,27.3319,27.3319,27.3,27.3239,162700.0
2009-09-11 15:50:00,34.34,34.35,34.31,34.34,289500.0,27.3319,27.3398,27.308,27.3319,289500.0
2009-09-11 15:55:00,34.34,34.35,34.16,34.18,523600.0,27.3319,27.3398,27.1886,27.2045,523600.0
2009-09-14 09:30:00,33.75,34.0,33.67,33.72,207200.0,26.8623,27.0612,26.7986,26.8384,207200.0
2009-09-14 09:35:00,33.75,33.87,33.66,33.69,89900.0,26.8623,26.9578,26.7906,26.8145,89900.0
2009-09-14 09:40:00,33.71,33.85,33.71,33.83,100300.0,26.8304,26.9419,26.8304,26.9259,100300.0
2009-09-14 09:45:00,33.84,33.87,33.72,33.72,108800.0,26.9339,26.9578,26.8384,26.8384,108800.0
2009-09-14 09:50:00,33.72,33.77,33.68,33.76,120900.0,26.8384,26.8782,26.8066,26.8702,120900.0
2009-09-14 09:55:00,33.76,33.86,33.75,33.84,142800.0,26.8702,26.9498,26.8623,26.9339,142800.0
2009-09-14 10:00:00,33.85,33.87,33.76,33.76,91100.0,26.9419,26.9578,26.8702,26.8702,91100.0
2009-09-14 10:05:00,33.78,33.83,33.68,33.83,80400.0,26.8861,26.9259,26.8066,26.9259,80400.0
2009-09-14 10:10:00,33.82,33.82,33.7,33.76,79400.0,26.918,26.918,26.8225,26.8702,79400.0
2009-09-14 10:15:00,33.76,33.88,33.75,33.84,121000.0,26.8702,26.9657,26.8623,26.9339,121000.0
2009-09-14 10:20:00,33.83,33.98,33.83,33.9,89900.0,26.9259,27.0453,26.9259,26.9817,89900.0
2009-09-14 10:25:00,33.91,33.95,33.89,33.91,42400.0,26.9896,27.0215,26.9737,26.9896,42400.0
2009-09-14 10:30:00,33.89,33.96,33.89,33.93,39600.0,26.9737,27.0294,26.9737,27.0055,39600.0
2009-09-14 10:35:00,33.95,33.95,33.9,33.93,49200.0,27.0215,27.0215,26.9817,27.0055,49200.0
2009-09-14 10:40:00,33.93,34.09,33.91,34.04,74300.0,27.0055,27.1329,26.9896,27.0931,74300.0
2009-09-14 10:45:00,34.03,34.15,33.99,34.06,60700.0,27.0851,27.1806,27.0533,27.109,60700.0
2009-09-14 10:50:00,34.06,34.12,34.03,34.07,106800.0,27.109,27.1568,27.0851,27.117,106800.0
2009-09-14 10:55:00,34.07,34.09,33.99,33.99,53600.0,27.117,27.1329,27.0533,27.0533,53600.0
2009-09-14 11:00:00,34.0,34.0,33.91,33.92,56700.0,27.0612,27.0612,26.9896,26.9976,56700.0
2009-09-14 11:05:00,33.92,33.96,33.85,33.95,60800.0,26.9976,27.0294,26.9419,27.0215,60800.0
2009-09-14 11:10:00,33.96,33.99,33.93,33.99,25300.0,27.0294,27.0533,27.0055,27.0533,25300.0
2009-09-14 11:15:00,33.99,34.06,33.98,34.04,61700.0,27.0533,27.109,27.0453,27.0931,61700.0
2009-09-14 11:20:00,34.04,34.14,34.03,34.06,54500.0,27.0931,27.1727,27.0851,27.109,54500.0
2009-09-14 11:25:00,34.06,34.1,34.02,34.08,49800.0,27.109,27.1408,27.0772,27.1249,49800.0
2009-09-14 11:30:00,34.08,34.13,34.08,34.1,21300.0,27.1249,27.1647,27.1249,27.1408,21300.0
2009-09-14 11:35:00,34.1,34.11,34.04,34.04,32400.0,27.1408,27.1488,27.0931,27.0931,32400.0
2009-09-14 11:40:00,34.04,34.04,33.95,33.95,26300.0,27.0931,27.0931,27.0215,27.0215,26300.0
2009-09-14 11:45:00,33.95,33.99,33.93,33.94,37000.0,27.0215,27.0533,27.0055,27.0135,37000.0
2009-09-14 11:50:00,33.95,33.98,33.93,33.96,24000.0,27.0215,27.0453,27.0055,27.0294,24000.0
2009-09-14 11:55:00,33.97,33.97,33.83,33.85,67800.0,27.0374,27.0374,26.9259,26.9419,67800.0
2009-09-14 12:00:00,33.85,33.91,33.85,33.91,39200.0,26.9419,26.9896,26.9419,26.9896,39200.0
2009-09-14 12:05:00,33.91,33.91,33.85,33.85,49600.0,26.9896,26.9896,26.9419,26.9419,49600.0
2009-09-14 12:10:00,33.87,33.89,33.86,33.88,41200.0,26.9578,26.9737,26.9498,26.9657,41200.0
2009-09-14 12:15:00,33.89,33.89,33.87,33.87,18600.0,26.9737,26.9737,26.9578,26.9578,18600.0
2009-09-14 12:20:00,33.87,33.95,33.87,33.94,22800.0,26.9578,27.0215,26.9578,27.0135,22800.0
2009-09-14 12:25:00,33.95,33.95,33.9,33.9,28200.0,27.0215,27.0215,26.9817,26.9817,28200.0
2009-09-14 12:30:00,33.9,33.9,33.8,33.9,44600.0,26.9817,26.9817,26.9021,26.9817,44600.0
2009-09-14 12:35:00,33.89,33.95,33.89,33.95,31400.0,26.9737,27.0215,26.9737,27.0215,31400.0
2009-09-14 12:40:00,33.95,33.95,33.92,33.94,11800.0,27.0215,27.0215,26.9976,27.0135,11800.0
2009-09-14 12:45:00,33.94,33.95,33.87,33.89,36300.0,27.0135,27.0215,26.9578,26.9737,36300.0
2009-09-14 12:50:00,33.89,33.92,33.87,33.91,19200.0,26.9737,26.9976,26.9578,26.9896,19200.0
2009-09-14 12:55:00,33.91,33.91,33.83,33.84,45700.0,26.9896,26.9896,26.9259,26.9339,45700.0
2009-09-14 13:00:00,33.84,33.85,33.81,33.84,44900.0,26.9339,26.9419,26.91,26.9339,44900.0
2009-09-14 13:05:00,33.83,33.84,33.83,33.84,24300.0,26.9259,26.9339,26.9259,26.9339,24300.0
2009-09-14 13:10:00,33.83,33.85,33.8,33.81,36800.0,26.9259,26.9419,26.9021,26.91,36800.0
2009-09-14 13:15:00,33.8,33.81,33.76,33.8,51100.0,26.9021,26.91,26.8702,26.9021,51100.0
2009-09-14 13:20:00,33.8,33.8,33.79,33.79,17100.0,26.9021,26.9021,26.8941,26.8941,17100.0
2009-09-14 13:25:00,33.8,33.8,33.79,33.8,42400.0,26.9021,26.9021,26.8941,26.9021,42400.0
2009-09-14 13:30:00,33.8,33.84,33.8,33.84,61900.0,26.9021,26.9339,26.9021,26.9339,61900.0
2009-09-14 13:35:00,33.84,33.85,33.82,33.83,154200.0,26.9339,26.9419,26.918,26.9259,154200.0
2009-09-14 13:40:00,33.84,33.84,33.77,33.78,74100.0,26.9339,26.9339,26.8782,26.8861,74100.0
2009-09-14 13:45:00,33.78,33.87,33.78,33.81,93800.0,26.8861,26.9578,26.8861,26.91,93800.0
2009-09-14 13:50:00,33.81,33.85,33.79,33.8,126400.0,26.91,26.9419,26.8941,26.9021,126400.0
2009-09-14 13:55:00,33.81,33.83,33.76,33.8,101600.0,26.91,26.9259,26.8702,26.9021,101600.0
2009-09-14 14:00:00,33.8,33.81,33.78,33.8,47900.0,26.9021,26.91,26.8861,26.9021,47900.0
2009-09-14 14:05:00,33.8,33.82,33.79,33.8,48500.0,26.9021,26.918,26.8941,26.9021,48500.0
2009-09-14 14:10:00,33.81,33.82,33.77,33.82,66800.0,26.91,26.918,26.8782,26.918,66800.0
2009-09-14 14:15:00,33.82,33.83,33.8,33.81,69000.0,26.918,26.9259,26.9021,26.91,69000.0
2009-09-14 14:20:00,33.8,33.81,33.78,33.79,36300.0,26.9021,26.91,26.8861,26.8941,36300.0
2009-09-14 14:25:00,33.79,33.95,33.78,33.95,253700.0,26.8941,27.0215,26.8861,27.0215,253700.0
2009-09-14 14:30:00,33.95,34.05,33.9,33.9,158200.0,27.0215,27.101,26.9817,26.9817,158200.0
2009-09-14 14:35:00,33.9,33.9,33.87,33.89,91900.0,26.9817,26.9817,26.9578,26.9737,91900.0
2009-09-14 14:40:00,33.89,33.91,33.87,33.9,108000.0,26.9737,26.9896,26.9578,26.9817,108000.0
2009-09-14 14:45:00,33.91,33.91,33.83,33.87,163000.0,26.9896,26.9896,26.9259,26.9578,163000.0
2009-09-14 14:50:00,33.85,33.88,33.79,33.8,170000.0,26.9419,26.9657,26.8941,26.9021,170000.0
2009-09-14 14:55:00,33.8,33.89,33.78,33.85,297700.0,26.9021,26.9737,26.8861,26.9419,297700.0
2009-09-14 15:00:00,33.85,33.87,33.84,33.85,164200.0,26.9419,26.9578,26.9339,26.9419,164200.0
2009-09-14 15:05:00,33.85,33.86,33.78,33.85,193200.0,26.9419,26.9498,26.8861,26.9419,193200.0
2009-09-14 15:10:00,33.85,33.85,33.79,33.8,141300.0,26.9419,26.9419,26.8941,26.9021,141300.0
2009-09-14 15:15:00,33.8,33.86,33.79,33.8,144800.0,26.9021,26.9498,26.8941,26.9021,144800.0
2009-09-14 15:20:00,33.79,33.85,33.79,33.81,155500.0,26.8941,26.9419,26.8941,26.91,155500.0
2009-09-14 15:25:00,33.81,33.81,33.77,33.8,125100.0,26.91,26.91,26.8782,26.9021,125100.0
2009-09-14 15:30:00,33.8,33.81,33.76,33.78,263300.0,26.9021,26.91,26.8702,26.8861,263300.0
2009-09-14 15:35:00,33.78,33.83,33.77,33.8,326500.0,26.8861,26.9259,26.8782,26.9021,326500.0
2009-09-14 15:40:00,33.8,33.95,33.79,33.89,476600.0,26.9021,27.0215,26.8941,26.9737,476600.0
2009-09-14 15:45:00,33.89,33.89,33.83,33.86,317900.0,26.9737,26.9737,26.9259,26.9498,317900.0
2009-09-14 15:50:00,33.86,33.86,33.82,33.82,485500.0,26.9498,26.9498,26.918,26.918,485500.0
2009-09-14 15:55:00,33.83,33.88,33.81,33.85,504500.0,26.9259,26.9657,26.91,26.9419,504500.0
2009-09-15 09:30:00,33.96,34.11,33.92,34.05,356700.0,27.0294,27.1488,26.9976,27.101,356700.0
2009-09-15 09:35:00,34.05,34.25,34.01,34.11,136500.0,27.101,27.2602,27.0692,27.1488,136500.0
2009-09-15 09:40:00,34.1,34.22,34.07,34.14,157000.0,27.1408,27.2364,27.117,27.1727,157000.0
2009-09-15 09:45:00,34.15,34.21,34.07,34.11,131200.0,27.1806,27.2284,27.117,27.1488,131200.0
2009-09-15 09:50:00,34.1,34.11,33.96,34.04,174800.0,27.1408,27.1488,27.0294,27.0931,174800.0
2009-09-15 09:55:00,34.03,34.03,33.91,33.99,208000.0,27.0851,27.0851,26.9896,27.0533,208000.0
2009-09-15 10:00:00,33.99,34.01,33.72,33.75,588800.0,27.0533,27.0692,26.8384,26.8623,588800.0
2009-09-15 10:05:00,33.74,33.81,33.57,33.78,645500.0,26.8543,26.91,26.719,26.8861,645500.0
2009-09-15 10:10:00,33.77,33.78,33.51,33.53,339800.0,26.8782,26.8861,26.6712,26.6872,339800.0
2009-09-15 10:15:00,33.53,33.64,33.48,33.64,260300.0,26.6872,26.7747,26.6474,26.7747,260300.0
2009-09-15 10:20:00,33.63,33.67,33.58,33.66,248500.0,26.7668,26.7986,26.727,26.7906,248500.0
2009-09-15 10:25:00,33.66,34.0,33.65,33.93,441600.0,26.7906,27.0612,26.7827,27.0055,441600.0
2009-09-15 10:30:00,33.93,34.05,33.89,33.92,162900.0,27.0055,27.101,26.9737,26.9976,162900.0
2009-09-15 10:35:00,33.93,33.99,33.83,33.85,116800.0,27.0055,27.0533,26.9259,26.9419,116800.0
2009-09-15 10:40:00,33.85,34.07,33.83,34.0,249400.0,26.9419,27.117,26.9259,27.0612,249400.0
2009-09-15 10:45:00,34.0,34.09,33.96,34.08,183800.0,27.0612,27.1329,27.0294,27.1249,183800.0
2009-09-15 10:50:00,34.08,34.15,34.08,34.1,103300.0,27.1249,27.1806,27.1249,27.1408,103300.0
2009-09-15 10:55:00,34.1,34.23,34.07,34.22,296300.0,27.1408,27.2443,27.117,27.2364,296300.0
2009-09-15 11:00:00,34.23,34.24,34.04,34.04,148200.0,27.2443,27.2523,27.0931,27.0931,148200.0
2009-09-15 11:05:00,34.05,34.09,33.98,33.98,189300.0,27.101,27.1329,27.0453,27.0453,189300.0
2009-09-15 11:10:00,33.98,34.0,33.89,33.89,99400.0,27.0453,27.0612,26.9737,26.9737,99400.0
2009-09-15 11:15:00,33.89,33.9,33.8,33.85,115500.0,26.9737,26.9817,26.9021,26.9419,115500.0
2009-09-15 11:20:00,33.84,33.89,33.77,33.78,111000.0,26.9339,26.9737,26.8782,26.8861,111000.0
2009-09-15 11:25:00,33.8,33.83,33.72,33.81,103100.0,26.9021,26.9259,26.8384,26.91,103100.0
2009-09-15 11:30:00,33.81,33.87,33.8,33.85,111000.0,26.91,26.9578,26.9021,26.9419,111000.0
2009-09-15 11:35:00,33.86,33.9,33.85,33.86,88600.0,26.9498,26.9817,26.9419,26.9498,88600.0
2009-09-15 11:40:00,33.86,33.87,33.85,33.86,60700.0,26.9498,26.9578,26.9419,26.9498,60700.0
2009-09-15 11:45:00,33.87,33.93,33.87,33.9,121700.0,26.9578,27.0055,26.9578,26.9817,121700.0
2009-09-15 11:50:00,33.89,33.91,33.84,33.86,48600.0,26.9737,26.9896,26.9339,26.9498,48600.0
2009-09-15 11:55:00,33.85,33.98,33.85,33.87,128800.0,26.9419,27.0453,26.9419,26.9578,128800.0
2009-09-15 12:00:00,33.87,33.97,33.86,33.97,78600.0,26.9578,27.0374,26.9498,27.0374,78600.0
2009-09-15 12:05:00,33.96,34.0,33.9,33.99,67000.0,27.0294,27.0612,26.9817,27.0533,67000.0
2009-09-15 12:10:00,34.0,34.16,33.99,34.15,300700.0,27.0612,27.1886,27.0533,27.1806,300700.0
2009-09-15 12:15:00,34.15,34.33,34.14,34.28,687200.0,27.1806,27.3239,27.1727,27.2841,687200.0
2009-09-15 12:20:00,34.28,34.32,34.18,34.24,181700.0,27.2841,27.3159,27.2045,27.2523,181700.0
2009-09-15 12:25:00,34.24,34.26,34.16,34.18,103700.0,27.2523,27.2682,27.1886,27.2045,103700.0
2009-09-15 12:30:00,34.19,34.21,34.09,34.2,147600.0,27.2125,27.2284,27.1329,27.2204,147600.0
2009-09-15 12:35:00,34.2,34.28,34.12,34.25,101100.0,27.2204,27.2841,27.1568,27.2602,101100.0
2009-09-15 12:40:00,34.24,34.33,34.23,34.32,87700.0,27.2523,27.3239,27.2443,27.3159,87700.0
2009-09-15 12:45:00,34.33,34.66,34.33,34.62,520400.0,27.3239,27.5866,27.3239,27.5547,520400.0
2009-09-15 12:50:00,34.61,34.85,34.6,34.83,486400.0,27.5468,27.7378,27.5388,27.7219,486400.0
2009-09-15 12:55:00,34.83,34.87,34.78,34.8,331100.0,27.7219,27.7537,27.6821,27.698,331100.0
2009-09-15 13:00:00,34.79,34.8,34.69,34.69,181600.0,27.69,27.698,27.6104,27.6104,181600.0
2009-09-15 13:05:00,34.69,34.72,34.64,34.64,134100.0,27.6104,27.6343,27.5706,27.5706,134100.0
2009-09-15 13:10:00,34.65,34.65,34.61,34.61,161900.0,27.5786,27.5786,27.5468,27.5468,161900.0
2009-09-15 13:15:00,34.61,34.71,34.61,34.64,131000.0,27.5468,27.6264,27.5468,27.5706,131000.0
2009-09-15 13:20:00,34.64,34.74,34.64,34.74,113000.0,27.5706,27.6502,27.5706,27.6502,113000.0
2009-09-15 13:25:00,34.74,34.76,34.68,34.69,117200.0,27.6502,27.6661,27.6025,27.6104,117200.0
2009-09-15 13:30:00,34.7,34.7,34.58,34.61,175700.0,27.6184,27.6184,27.5229,27.5468,175700.0
2009-09-15 13:35:00,34.61,34.63,34.58,34.6,108700.0,27.5468,27.5627,27.5229,27.5388,108700.0
2009-09-15 13:40:00,34.61,34.63,34.59,34.62,149900.0,27.5468,27.5627,27.5308,27.5547,149900.0
2009-09-15 13:45:00,34.62,34.69,34.61,34.64,64200.0,27.5547,27.6104,27.5468,27.5706,64200.0
2009-09-15 13:50:00,34.65,34.65,34.6,34.62,120700.0,27.5786,27.5786,27.5388,27.5547,120700.0
2009-09-15 13:55:00,34.62,34.72,34.62,34.7,58900.0,27.5547,27.6343,27.5547,27.6184,58900.0
2009-09-15 14:00:00,34.71,34.74,34.65,34.67,95300.0,27.6264,27.6502,27.5786,27.5945,95300.0
2009-09-15 14:05:00,34.67,34.68,34.6,34.64,60600.0,27.5945,27.6025,27.5388,27.5706,60600.0
2009-09-15 14:10:00,34.64,34.64,34.61,34.64,42900.0,27.5706,27.5706,27.5468,27.5706,42900.0
2009-09-15 14:15:00,34.64,34.72,34.63,34.7,69800.0,27.5706,27.6343,27.5627,27.6184,69800.0
2009-09-15 14:20:00,34.71,34.75,34.69,34.74,90500.0,27.6264,27.6582,27.6104,27.6502,90500.0
2009-09-15 14:25:00,34.74,34.81,34.71,34.77,242500.0,27.6502,27.7059,27.6264,27.6741,242500.0
2009-09-15 14:30:00,34.77,34.79,34.66,34.66,123700.0,27.6741,27.69,27.5866,27.5866,123700.0
2009-09-15 14:35:00,34.66,34.66,34.47,34.6,183000.0,27.5866,27.5866,27.4353,27.5388,183000.0
2009-09-15 14:40:00,34.6,34.6,34.55,34.57,53200.0,27.5388,27.5388,27.499,27.5149,53200.0
2009-09-15 14:45:00,34.57,34.58,34.48,34.56,62600.0,27.5149,27.5229,27.4433,27.507,62600.0
2009-09-15 14:50:00,34.56,34.62,34.56,34.62,63300.0,27.507,27.5547,27.507,27.5547,63300.0
2009-09-15 14:55:00,34.61,34.7,34.61,34.66,92100.0,27.5468,27.6184,27.5468,27.5866,92100.0
2009-09-15 15:00:00,34.67,34.67,34.59,34.61,77700.0,27.5945,27.5945,27.5308,27.5468,77700.0
2009-09-15 15:05:00,34.61,34.68,34.54,34.68,108500.0,27.5468,27.6025,27.491,27.6025,108500.0
2009-09-15 15:10:00,34.68,34.71,34.63,34.66,87600.0,27.6025,27.6264,27.5627,27.5866,87600.0
2009-09-15 15:15:00,34.66,34.69,34.63,34.67,105100.0,27.5866,27.6104,27.5627,27.5945,105100.0
2009-09-15 15:20:00,34.68,34.86,34.66,34.81,241300.0,27.6025,27.7457,27.5866,27.7059,241300.0
2009-09-15 15:25:00,34.82,34.83,34.76,34.8,140300.0,27.7139,27.7219,27.6661,27.698,140300.0
2009-09-15 15:30:00,34.8,34.81,34.69,34.71,162700.0,27.698,27.7059,27.6104,27.6264,162700.0
2009-09-15 15:35:00,34.71,34.77,34.65,34.67,138200.0,27.6264,27.6741,27.5786,27.5945,138200.0
2009-09-15 15:40:00,34.67,34.68,34.5,34.58,282300.0,27.5945,27.6025,27.4592,27.5229,282300.0
2009-09-15 15:45:00,34.58,34.66,34.56,34.64,298100.0,27.5229,27.5866,27.507,27.5706,298100.0
2009-09-15 15:50:00,34.65,34.7,34.64,34.7,227600.0,27.5786,27.6184,27.5706,27.6184,227600.0
2009-09-15 15:55:00,34.7,34.71,34.62,34.62,599800.0,27.6184,27.6264,27.5547,27.5547,599800.0
2009-09-16 09:30:00,34.9,34.97,34.8,34.93,209300.0,27.7776,27.8333,27.698,27.8015,209300.0
2009-09-16 09:35:00,34.93,34.95,34.74,34.93,143800.0,27.8015,27.8174,27.6502,27.8015,143800.0
2009-09-16 09:40:00,34.93,34.98,34.78,34.86,142600.0,27.8015,27.8412,27.6821,27.7457,142600.0
2009-09-16 09:45:00,34.86,34.89,34.77,34.81,180100.0,27.7457,27.7696,27.6741,27.7059,180100.0
2009-09-16 09:50:00,34.81,34.88,34.73,34.76,172500.0,27.7059,27.7617,27.6423,27.6661,172500.0
2009-09-16 09:55:00,34.76,34.89,34.76,34.8,164400.0,27.6661,27.7696,27.6661,27.698,164400.0
2009-09-16 10:00:00,34.81,34.91,34.74,34.77,273800.0,27.7059,27.7855,27.6502,27.6741,273800.0
2009-09-16 10:05:00,34.77,34.83,34.69,34.81,185300.0,27.6741,27.7219,27.6104,27.7059,185300.0
2009-09-16 10:10:00,34.82,34.9,34.77,34.88,116100.0,27.7139,27.7776,27.6741,27.7617,116100.0
2009-09-16 10:15:00,34.88,35.04,34.87,34.96,231900.0,27.7617,27.889,27.7537,27.8253,231900.0
2009-09-16 10:20:00,34.96,34.97,34.84,34.9,120700.0,27.8253,27.8333,27.7298,27.7776,120700.0
2009-09-16 10:25:00,34.89,34.97,34.87,34.96,104200.0,27.7696,27.8333,27.7537,27.8253,104200.0
2009-09-16 10:30:00,34.97,35.08,34.96,35.01,104900.0,27.8333,27.9208,27.8253,27.8651,104900.0
2009-09-16 10:35:00,35.01,35.1,34.98,35.09,83000.0,27.8651,27.9368,27.8412,27.9288,83000.0
2009-09-16 10:40:00,35.1,35.21,35.1,35.2,112100.0,27.9368,28.0243,27.9368,28.0164,112100.0
2009-09-16 10:45:00,35.2,35.29,35.18,35.23,125800.0,28.0164,28.088,28.0004,28.0402,125800.0
2009-09-16 10:50:00,35.24,35.4,35.23,35.39,88300.0,28.0482,28.1755,28.0402,28.1676,88300.0
2009-09-16 10:55:00,35.39,35.4,35.31,35.32,93800.0,28.1676,28.1755,28.1039,28.1119,93800.0
2009-09-16 11:00:00,35.32,35.5,35.32,35.46,148700.0,28.1119,28.2551,28.1119,28.2233,148700.0
2009-09-16 11:05:00,35.47,35.56,35.41,35.42,164300.0,28.2312,28.3029,28.1835,28.1915,164300.0
2009-09-16 11:10:00,35.41,35.67,35.4,35.65,218900.0,28.1835,28.3904,28.1755,28.3745,218900.0
2009-09-16 11:15:00,35.66,35.66,35.55,35.64,148200.0,28.3825,28.3825,28.2949,28.3666,148200.0
2009-09-16 11:20:00,35.63,35.64,35.51,35.51,86900.0,28.3586,28.3666,28.2631,28.2631,86900.0
2009-09-16 11:25:00,35.51,35.54,35.48,35.48,73200.0,28.2631,28.287,28.2392,28.2392,73200.0
2009-09-16 11:30:00,35.48,35.6,35.48,35.6,77000.0,28.2392,28.3347,28.2392,28.3347,77000.0
2009-09-16 11:35:00,35.59,35.63,35.58,35.6,125000.0,28.3268,28.3586,28.3188,28.3347,125000.0
2009-09-16 11:40:00,35.61,35.67,35.59,35.66,102400.0,28.3427,28.3904,28.3268,28.3825,102400.0
2009-09-16 11:45:00,35.66,35.68,35.59,35.68,146400.0,28.3825,28.3984,28.3268,28.3984,146400.0
2009-09-16 11:50:00,35.67,35.69,35.67,35.67,71700.0,28.3904,28.4064,28.3904,28.3904,71700.0
2009-09-16 11:55:00,35.68,35.7,35.65,35.66,102400.0,28.3984,28.4143,28.3745,28.3825,102400.0
2009-09-16 12:00:00,35.65,35.7,35.62,35.66,92900.0,28.3745,28.4143,28.3506,28.3825,92900.0
2009-09-16 12:05:00,35.66,35.71,35.61,35.69,135000.0,28.3825,28.4223,28.3427,28.4064,135000.0
2009-09-16 12:10:00,35.69,35.78,35.69,35.78,146700.0,28.4064,28.478,28.4064,28.478,146700.0
2009-09-16 12:15:00,35.77,35.82,35.75,35.82,91900.0,28.47,28.5098,28.4541,28.5098,91900.0
2009-09-16 12:20:00,35.82,36.0,35.79,35.96,319000.0,28.5098,28.6531,28.4859,28.6212,319000.0
2009-09-16 12:25:00,35.95,35.99,35.91,35.95,104100.0,28.6133,28.6451,28.5815,28.6133,104100.0
2009-09-16 12:30:00,35.95,35.98,35.87,35.95,162100.0,28.6133,28.6372,28.5496,28.6133,162100.0
2009-09-16 12:35:00,35.95,36.05,35.94,36.02,133300.0,28.6133,28.6929,28.6053,28.669,133300.0
2009-09-16 12:40:00,36.02,36.15,36.01,36.13,159800.0,28.669,28.7725,28.661,28.7566,159800.0
2009-09-16 12:45:00,36.13,36.24,36.13,36.24,210300.0,28.7566,28.8441,28.7566,28.8441,210300.0
2009-09-16 12:50:00,36.25,36.25,36.08,36.1,170900.0,28.8521,28.8521,28.7168,28.7327,170900.0
2009-09-16 12:55:00,36.1,36.17,36.07,36.17,162500.0,28.7327,28.7884,28.7088,28.7884,162500.0
2009-09-16 13:00:00,36.17,36.32,36.16,36.3,196100.0,28.7884,28.9078,28.7804,28.8919,196100.0
2009-09-16 13:05:00,36.29,36.3,36.16,36.16,112900.0,28.8839,28.8919,28.7804,28.7804,112900.0
2009-09-16 13:10:00,36.16,36.17,36.1,36.12,79100.0,28.7804,28.7884,28.7327,28.7486,79100.0
2009-09-16 13:15:00,36.12,36.26,36.12,36.25,82800.0,28.7486,28.86,28.7486,28.8521,82800.0
2009-09-16 13:20:00,36.26,36.35,36.22,36.26,163500.0,28.86,28.9317,28.8282,28.86,163500.0
2009-09-16 13:25:00,36.26,36.35,36.26,36.33,111200.0,28.86,28.9317,28.86,28.9157,111200.0
2009-09-16 13:30:00,36.34,36.39,36.21,36.26,181400.0,28.9237,28.9635,28.8202,28.86,181400.0
2009-09-16 13:35:00,36.25,36.27,36.21,36.23,68100.0,28.8521,28.868,28.8202,28.8361,68100.0
2009-09-16 13:40:00,36.22,36.27,36.22,36.26,33600.0,28.8282,28.868,28.8282,28.86,33600.0
2009-09-16 13:45:00,36.26,36.27,36.13,36.15,97500.0,28.86,28.868,28.7566,28.7725,97500.0
2009-09-16 13:50:00,36.14,36.16,36.08,36.16,102300.0,28.7645,28.7804,28.7168,28.7804,102300.0
2009-09-16 13:55:00,36.16,36.17,36.1,36.16,99100.0,28.7804,28.7884,28.7327,28.7804,99100.0
2009-09-16 14:00:00,36.16,36.23,36.15,36.22,98500.0,28.7804,28.8361,28.7725,28.8282,98500.0
2009-09-16 14:05:00,36.22,36.22,36.11,36.14,69900.0,28.8282,28.8282,28.7406,28.7645,69900.0
2009-09-16 14:10:00,36.14,36.15,36.09,36.1,81500.0,28.7645,28.7725,28.7247,28.7327,81500.0
2009-09-16 14:15:00,36.1,36.13,35.99,36.0,183100.0,28.7327,28.7566,28.6451,28.6531,183100.0
2009-09-16 14:20:00,35.99,36.0,35.97,35.99,102700.0,28.6451,28.6531,28.6292,28.6451,102700.0
2009-09-16 14:25:00,35.99,35.99,35.77,35.77,304100.0,28.6451,28.6451,28.47,28.47,304100.0
2009-09-16 14:30:00,35.77,35.83,35.67,35.72,261900.0,28.47,28.5178,28.3904,28.4302,261900.0
2009-09-16 14:35:00,35.71,35.73,35.58,35.66,589500.0,28.4223,28.4382,28.3188,28.3825,589500.0
2009-09-16 14:40:00,35.67,35.75,35.66,35.69,152500.0,28.3904,28.4541,28.3825,28.4064,152500.0
2009-09-16 14:45:00,35.7,35.7,35.54,35.56,256800.0,28.4143,28.4143,28.287,28.3029,256800.0
2009-09-16 14:50:00,35.57,35.64,35.56,35.57,236800.0,28.3108,28.3666,28.3029,28.3108,236800.0
2009-09-16 14:55:00,35.57,35.58,35.36,35.37,222800.0,28.3108,28.3188,28.1437,28.1517,222800.0
2009-09-16 15:00:00,35.37,35.47,35.28,35.29,362800.0,28.1517,28.2312,28.08,28.088,362800.0
2009-09-16 15:05:00,35.29,35.33,35.21,35.33,327700.0,28.088,28.1198,28.0243,28.1198,327700.0
2009-09-16 15:10:00,35.32,35.53,35.32,35.53,236700.0,28.1119,28.279,28.1119,28.279,236700.0
2009-09-16 15:15:00,35.53,35.6,35.46,35.6,222800.0,28.279,28.3347,28.2233,28.3347,222800.0
2009-09-16 15:20:00,35.6,35.68,35.54,35.67,163800.0,28.3347,28.3984,28.287,28.3904,163800.0
2009-09-16 15:25:00,35.68,35.68,35.58,35.65,140000.0,28.3984,28.3984,28.3188,28.3745,140000.0
2009-09-16 15:30:00,35.65,35.72,35.65,35.71,274700.0,28.3745,28.4302,28.3745,28.4223,274700.0
2009-09-16 15:35:00,35.71,35.74,35.68,35.73,208200.0,28.4223,28.4461,28.3984,28.4382,208200.0
2009-09-16 15:40:00,35.72,35.73,35.64,35.71,221000.0,28.4302,28.4382,28.3666,28.4223,221000.0
2009-09-16 15:45:00,35.71,35.74,35.65,35.71,273800.0,28.4223,28.4461,28.3745,28.4223,273800.0
2009-09-16 15:50:00,35.7,35.73,35.64,35.73,421000.0,28.4143,28.4382,28.3666,28.4382,421000.0
2009-09-16 15:55:00,35.72,35.87,35.67,35.83,634100.0,28.4302,28.5496,28.3904,28.5178,634100.0
2009-09-17 09:30:00,35.83,36.25,35.77,36.13,483000.0,28.5178,28.8521,28.47,28.7566,483000.0
2009-09-17 09:35:00,36.14,36.15,36.04,36.06,122200.0,28.7645,28.7725,28.6849,28.7008,122200.0
2009-09-17 09:40:00,36.04,36.07,35.93,35.95,127600.0,28.6849,28.7088,28.5974,28.6133,127600.0
2009-09-17 09:45:00,35.94,36.03,35.84,35.95,253900.0,28.6053,28.677,28.5257,28.6133,253900.0
2009-09-17 09:50:00,35.96,36.24,35.92,36.2,171300.0,28.6212,28.8441,28.5894,28.8123,171300.0
2009-09-17 09:55:00,36.2,36.38,36.15,36.35,174900.0,28.8123,28.9555,28.7725,28.9317,174900.0
2009-09-17 10:00:00,36.35,36.48,36.13,36.24,298900.0,28.9317,29.0351,28.7566,28.8441,298900.0
2009-09-17 10:05:00,36.24,36.47,36.15,36.33,141800.0,28.8441,29.0272,28.7725,28.9157,141800.0
2009-09-17 10:10:00,36.33,36.49,36.3,36.47,139900.0,28.9157,29.0431,28.8919,29.0272,139900.0
2009-09-17 10:15:00,36.48,36.5,36.32,36.33,134800.0,29.0351,29.051,28.9078,28.9157,134800.0
2009-09-17 10:20:00,36.33,36.42,36.28,36.29,197100.0,28.9157,28.9874,28.8759,28.8839,197100.0
2009-09-17 10:25:00,36.3,36.32,36.16,36.19,188700.0,28.8919,28.9078,28.7804,28.8043,188700.0
2009-09-17 10:30:00,36.2,36.38,36.17,36.27,155900.0,28.8123,28.9555,28.7884,28.868,155900.0
2009-09-17 10:35:00,36.26,36.35,36.25,36.32,128900.0,28.86,28.9317,28.8521,28.9078,128900.0
2009-09-17 10:40:00,36.32,36.39,36.3,36.33,115100.0,28.9078,28.9635,28.8919,28.9157,115100.0
2009-09-17 10:45:00,36.32,36.44,36.32,36.4,68900.0,28.9078,29.0033,28.9078,28.9715,68900.0
2009-09-17 10:50:00,36.4,36.47,36.4,36.45,80400.0,28.9715,29.0272,28.9715,29.0112,80400.0
2009-09-17 10:55:00,36.44,36.45,36.37,36.41,72000.0,29.0033,29.0112,28.9476,28.9794,72000.0
2009-09-17 11:00:00,36.42,36.5,36.41,36.47,87700.0,28.9874,29.051,28.9794,29.0272,87700.0
2009-09-17 11:05:00,36.48,36.48,36.35,36.35,83300.0,29.0351,29.0351,28.9317,28.9317,83300.0
2009-09-17 11:10:00,36.36,36.41,36.32,36.34,78000.0,28.9396,28.9794,28.9078,28.9237,78000.0
2009-09-17 11:15:00,36.35,36.36,36.3,36.33,44300.0,28.9317,28.9396,28.8919,28.9157,44300.0
2009-09-17 11:20:00,36.33,36.41,36.32,36.37,76300.0,28.9157,28.9794,28.9078,28.9476,76300.0
2009-09-17 11:25:00,36.36,36.44,36.34,36.43,76300.0,28.9396,29.0033,28.9237,28.9953,76300.0
2009-09-17 11:30:00,36.43,36.44,36.37,36.39,54500.0,28.9953,29.0033,28.9476,28.9635,54500.0
2009-09-17 11:35:00,36.39,36.39,36.24,36.24,96700.0,28.9635,28.9635,28.8441,28.8441,96700.0
2009-09-17 11:40:00,36.25,36.32,36.24,36.27,93800.0,28.8521,28.9078,28.8441,28.868,93800.0
2009-09-17 11:45:00,36.27,36.31,36.23,36.23,73300.0,28.868,28.8998,28.8361,28.8361,73300.0
2009-09-17 11:50:00,36.23,36.24,36.05,36.1,143500.0,28.8361,28.8441,28.6929,28.7327,143500.0
2009-09-17 11:55:00,36.1,36.18,36.07,36.16,64700.0,28.7327,28.7964,28.7088,28.7804,64700.0
2009-09-17 12:00:00,36.16,36.2,36.11,36.13,67600.0,28.7804,28.8123,28.7406,28.7566,67600.0
2009-09-17 12:05:00,36.13,36.15,36.07,36.1,79600.0,28.7566,28.7725,28.7088,28.7327,79600.0
2009-09-17 12:10:00,36.1,36.1,35.85,35.9,139600.0,28.7327,28.7327,28.5337,28.5735,139600.0
2009-09-17 12:15:00,35.9,35.98,35.79,35.8,136000.0,28.5735,28.6372,28.4859,28.4939,136000.0
2009-09-17 12:20:00,35.8,35.8,35.67,35.74,136400.0,28.4939,28.4939,28.3904,28.4461,136400.0
2009-09-17 12:25:00,35.74,35.85,35.7,35.84,136900.0,28.4461,28.5337,28.4143,28.5257,136900.0
2009-09-17 12:30:00,35.84,35.93,35.84,35.9,43700.0,28.5257,28.5974,28.5257,28.5735,43700.0
2009-09-17 12:35:00,35.91,35.91,35.79,35.8,39200.0,28.5815,28.5815,28.4859,28.4939,39200.0
2009-09-17 12:40:00,35.8,35.8,35.69,35.71,51400.0,28.4939,28.4939,28.4064,28.4223,51400.0
2009-09-17 12:45:00,35.71,35.72,35.53,35.59,112700.0,28.4223,28.4302,28.279,28.3268,112700.0
2009-09-17 12:50:00,35.6,35.68,35.57,35.66,63600.0,28.3347,28.3984,28.3108,28.3825,63600.0
2009-09-17 12:55:00,35.66,35.71,35.46,35.48,102800.0,28.3825,28.4223,28.2233,28.2392,102800.0
2009-09-17 13:00:00,35.47,35.57,35.47,35.51,48000.0,28.2312,28.3108,28.2312,28.2631,48000.0
2009-09-17 13:05:00,35.51,35.59,35.46,35.58,60900.0,28.2631,28.3268,28.2233,28.3188,60900.0
2009-09-17 13:10:00,35.59,35.59,35.5,35.5,106800.0,28.3268,28.3268,28.2551,28.2551,106800.0
2009-09-17 13:15:00,35.51,35.51,35.44,35.45,73500.0,28.2631,28.2631,28.2074,28.2153,73500.0
2009-09-17 13:20:00,35.45,35.46,35.36,35.38,122900.0,28.2153,28.2233,28.1437,28.1596,122900.0
2009-09-17 13:25:00,35.38,35.4,35.29,35.31,97400.0,28.1596,28.1755,28.088,28.1039,97400.0
2009-09-17 13:30:00,35.31,35.35,35.29,35.33,122500.0,28.1039,28.1357,28.088,28.1198,122500.0
2009-09-17 13:35:00,35.33,35.33,35.28,35.32,119600.0,28.1198,28.1198,28.08,28.1119,119600.0
2009-09-17 13:40:00,35.33,35.36,35.25,35.32,120700.0,28.1198,28.1437,28.0561,28.1119,120700.0
2009-09-17 13:45:00,35.33,35.33,35.25,35.27,109900.0,28.1198,28.1198,28.0561,28.0721,109900.0
2009-09-17 13:50:00,35.27,35.36,35.27,35.35,121600.0,28.0721,28.1437,28.0721,28.1357,121600.0
2009-09-17 13:55:00,35.35,35.42,35.35,35.37,122500.0,28.1357,28.1915,28.1357,28.1517,122500.0
2009-09-17 14:00:00,35.36,35.37,35.23,35.31,240500.0,28.1437,28.1517,28.0402,28.1039,240500.0
2009-09-17 14:05:00,35.31,35.33,35.23,35.24,89900.0,28.1039,28.1198,28.0402,28.0482,89900.0
2009-09-17 14:10:00,35.24,35.26,35.14,35.19,127600.0,28.0482,28.0641,27.9686,28.0084,127600.0
2009-09-17 14:15:00,35.2,35.2,35.05,35.08,165500.0,28.0164,28.0164,27.897,27.9208,165500.0
2009-09-17 14:20:00,35.08,35.17,35.08,35.12,121900.0,27.9208,27.9925,27.9208,27.9527,121900.0
2009-09-17 14:25:00,35.13,35.22,35.12,35.21,149400.0,27.9606,28.0323,27.9527,28.0243,149400.0
2009-09-17 14:30:00,35.21,35.32,35.21,35.29,119600.0,28.0243,28.1119,28.0243,28.088,119600.0
2009-09-17 14:35:00,35.3,35.31,35.18,35.18,137000.0,28.0959,28.1039,28.0004,28.0004,137000.0
2009-09-17 14:40:00,35.18,35.29,35.15,35.24,121800.0,28.0004,28.088,27.9766,28.0482,121800.0
2009-09-17 14:45:00,35.24,35.36,35.23,35.31,122800.0,28.0482,28.1437,28.0402,28.1039,122800.0
2009-09-17 14:50:00,35.31,35.38,35.29,35.35,142400.0,28.1039,28.1596,28.088,28.1357,142400.0
2009-09-17 14:55:00,35.35,35.36,35.23,35.28,155200.0,28.1357,28.1437,28.0402,28.08,155200.0
2009-09-17 15:00:00,35.29,35.3,35.18,35.21,104500.0,28.088,28.0959,28.0004,28.0243,104500.0
2009-09-17 15:05:00,35.22,35.28,35.19,35.28,119800.0,28.0323,28.08,28.0084,28.08,119800.0
2009-09-17 15:10:00,35.28,35.32,35.24,35.27,126000.0,28.08,28.1119,28.0482,28.0721,126000.0
2009-09-17 15:15:00,35.26,35.3,35.21,35.24,122100.0,28.0641,28.0959,28.0243,28.0482,122100.0
2009-09-17 15:20:00,35.24,35.3,35.2,35.25,249900.0,28.0482,28.0959,28.0164,28.0561,249900.0
2009-09-17 15:25:00,35.25,35.29,35.25,35.26,95900.0,28.0561,28.088,28.0561,28.0641,95900.0
2009-09-17 15:30:00,35.26,35.27,35.19,35.19,154800.0,28.0641,28.0721,28.0084,28.0084,154800.0
2009-09-17 15:35:00,35.19,35.23,35.16,35.19,142800.0,28.0084,28.0402,27.9845,28.0084,142800.0
2009-09-17 15:40:00,35.19,35.23,35.05,35.08,305300.0,28.0084,28.0402,27.897,27.9208,305300.0
2009-09-17 15:45:00,35.09,35.09,35.01,35.01,301500.0,27.9288,27.9288,27.8651,27.8651,301500.0
2009-09-17 15:50:00,35.01,35.04,34.92,34.92,400900.0,27.8651,27.889,27.7935,27.7935,400900.0
2009-09-17 15:55:00,34.93,35.0,34.92,35.0,806000.0,27.8015,27.8572,27.7935,27.8572,806000.0
2009-09-18 09:30:00,35.09,35.18,34.8,34.94,2728100.0,27.9288,28.0004,27.698,27.8094,2728100.0
2009-09-18 09:35:00,34.93,35.01,34.82,34.85,222800.0,27.8015,27.8651,27.7139,27.7378,222800.0
2009-09-18 09:40:00,34.85,34.9,34.66,34.75,387000.0,27.7378,27.7776,27.5866,27.6582,387000.0
2009-09-18 09:45:00,34.75,34.83,34.54,34.55,293500.0,27.6582,27.7219,27.491,27.499,293500.0
2009-09-18 09:50:00,34.56,34.64,34.53,34.56,202300.0,27.507,27.5706,27.4831,27.507,202300.0
2009-09-18 09:55:00,34.56,34.69,34.51,34.65,246900.0,27.507,27.6104,27.4672,27.5786,246900.0
2009-09-18 10:00:00,34.64,34.88,34.64,34.87,240400.0,27.5706,27.7617,27.5706,27.7537,240400.0
2009-09-18 10:05:00,34.86,34.9,34.55,34.63,389400.0,27.7457,27.7776,27.499,27.5627,389400.0
2009-09-18 10:10:00,34.64,34.73,34.55,34.59,193300.0,27.5706,27.6423,27.499,27.5308,193300.0
2009-09-18 10:15:00,34.59,34.73,34.56,34.73,164400.0,27.5308,27.6423,27.507,27.6423,164400.0
2009-09-18 10:20:00,34.73,34.85,34.71,34.84,140600.0,27.6423,27.7378,27.6264,27.7298,140600.0
2009-09-18 10:25:00,34.85,35.01,34.84,35.0,249900.0,27.7378,27.8651,27.7298,27.8572,249900.0
2009-09-18 10:30:00,35.0,35.05,34.98,35.05,277200.0,27.8572,27.897,27.8412,27.897,277200.0
2009-09-18 10:35:00,35.05,35.13,35.02,35.04,228600.0,27.897,27.9606,27.8731,27.889,228600.0
2009-09-18 10:40:00,35.04,35.12,35.02,35.03,165000.0,27.889,27.9527,27.8731,27.881,165000.0
2009-09-18 10:45:00,35.03,35.03,34.85,34.97,179300.0,27.881,27.881,27.7378,27.8333,179300.0
2009-09-18 10:50:00,34.97,35.11,34.92,35.1,108000.0,27.8333,27.9447,27.7935,27.9368,108000.0
2009-09-18 10:55:00,35.1,35.11,35.0,35.05,164500.0,27.9368,27.9447,27.8572,27.897,164500.0
2009-09-18 11:00:00,35.05,35.05,34.93,34.95,90800.0,27.897,27.897,27.8015,27.8174,90800.0
2009-09-18 11:05:00,34.95,34.97,34.9,34.93,41800.0,27.8174,27.8333,27.7776,27.8015,41800.0
2009-09-18 11:10:00,34.94,34.95,34.84,34.84,93800.0,27.8094,27.8174,27.7298,27.7298,93800.0
2009-09-18 11:15:00,34.85,34.87,34.76,34.82,125300.0,27.7378,27.7537,27.6661,27.7139,125300.0
2009-09-18 11:20:00,34.82,34.91,34.81,34.88,106100.0,27.7139,27.7855,27.7059,27.7617,106100.0
2009-09-18 11:25:00,34.88,34.95,34.88,34.92,151300.0,27.7617,27.8174,27.7617,27.7935,151300.0
2009-09-18 11:30:00,34.93,34.97,34.85,34.86,159700.0,27.8015,27.8333,27.7378,27.7457,159700.0
2009-09-18 11:35:00,34.86,34.92,34.81,34.85,115200.0,27.7457,27.7935,27.7059,27.7378,115200.0
2009-09-18 11:40:00,34.86,34.91,34.81,34.82,104500.0,27.7457,27.7855,27.7059,27.7139,104500.0
2009-09-18 11:45:00,34.82,34.83,34.75,34.76,167300.0,27.7139,27.7219,27.6582,27.6661,167300.0
2009-09-18 11:50:00,34.77,34.84,34.75,34.82,116700.0,27.6741,27.7298,27.6582,27.7139,116700.0
2009-09-18 11:55:00,34.83,34.87,34.75,34.75,206200.0,27.7219,27.7537,27.6582,27.6582,206200.0
2009-09-18 12:00:00,34.75,34.76,34.71,34.72,151000.0,27.6582,27.6661,27.6264,27.6343,151000.0
2009-09-18 12:05:00,34.72,34.72,34.46,34.46,688100.0,27.6343,27.6343,27.4274,27.4274,688100.0
2009-09-18 12:10:00,34.45,34.51,34.44,34.49,234000.0,27.4194,27.4672,27.4115,27.4512,234000.0
2009-09-18 12:15:00,34.5,34.56,34.44,34.46,240200.0,27.4592,27.507,27.4115,27.4274,240200.0
2009-09-18 12:20:00,34.49,34.5,34.45,34.5,63400.0,27.4512,27.4592,27.4194,27.4592,63400.0
2009-09-18 12:25:00,34.5,34.5,34.44,34.44,79300.0,27.4592,27.4592,27.4115,27.4115,79300.0
2009-09-18 12:30:00,34.44,34.47,34.43,34.44,132300.0,27.4115,27.4353,27.4035,27.4115,132300.0
2009-09-18 12:35:00,34.44,34.5,34.44,34.49,78800.0,27.4115,27.4592,27.4115,27.4512,78800.0
2009-09-18 12:40:00,34.5,34.56,34.49,34.54,114000.0,27.4592,27.507,27.4512,27.491,114000.0
2009-09-18 12:45:00,34.54,34.55,34.5,34.55,106500.0,27.491,27.499,27.4592,27.499,106500.0
2009-09-18 12:50:00,34.56,34.6,34.49,34.51,108600.0,27.507,27.5388,27.4512,27.4672,108600.0
2009-09-18 12:55:00,34.52,34.61,34.51,34.61,161800.0,27.4751,27.5468,27.4672,27.5468,161800.0
2009-09-18 13:00:00,34.6,34.64,34.6,34.64,120100.0,27.5388,27.5706,27.5388,27.5706,120100.0
2009-09-18 13:05:00,34.65,34.65,34.64,34.65,78200.0,27.5786,27.5786,27.5706,27.5786,78200.0
2009-09-18 13:10:00,34.65,34.69,34.64,34.68,83300.0,27.5786,27.6104,27.5706,27.6025,83300.0
2009-09-18 13:15:00,34.69,34.69,34.62,34.65,74300.0,27.6104,27.6104,27.5547,27.5786,74300.0
2009-09-18 13:20:00,34.66,34.69,34.65,34.68,73500.0,27.5866,27.6104,27.5786,27.6025,73500.0
2009-09-18 13:25:00,34.68,34.74,34.67,34.74,60000.0,27.6025,27.6502,27.5945,27.6502,60000.0
2009-09-18 13:30:00,34.74,34.74,34.67,34.67,52600.0,27.6502,27.6502,27.5945,27.5945,52600.0
2009-09-18 13:35:00,34.67,34.68,34.67,34.68,34500.0,27.5945,27.6025,27.5945,27.6025,34500.0
2009-09-18 13:40:00,34.67,34.68,34.67,34.67,24200.0,27.5945,27.6025,27.5945,27.5945,24200.0
2009-09-18 13:45:00,34.68,34.75,34.67,34.74,158700.0,27.6025,27.6582,27.5945,27.6502,158700.0
2009-09-18 13:50:00,34.74,34.75,34.66,34.66,49600.0,27.6502,27.6582,27.5866,27.5866,49600.0
2009-09-18 13:55:00,34.67,34.67,34.59,34.59,75100.0,27.5945,27.5945,27.5308,27.5308,75100.0
2009-09-18 14:00:00,34.6,34.6,34.54,34.6,118300.0,27.5388,27.5388,27.491,27.5388,118300.0
2009-09-18 14:05:00,34.6,34.61,34.57,34.59,59800.0,27.5388,27.5468,27.5149,27.5308,59800.0
2009-09-18 14:10:00,34.59,34.6,34.55,34.6,121800.0,27.5308,27.5388,27.499,27.5388,121800.0
2009-09-18 14:15:00,34.6,34.66,34.6,34.66,136700.0,27.5388,27.5866,27.5388,27.5866,136700.0
2009-09-18 14:20:00,34.66,34.67,34.63,34.63,102000.0,27.5866,27.5945,27.5627,27.5627,102000.0
2009-09-18 14:25:00,34.62,34.67,34.62,34.63,89200.0,27.5547,27.5945,27.5547,27.5627,89200.0
2009-09-18 14:30:00,34.62,34.65,34.6,34.65,90400.0,27.5547,27.5786,27.5388,27.5786,90400.0
2009-09-18 14:35:00,34.65,34.66,34.58,34.6,85200.0,27.5786,27.5866,27.5229,27.5388,85200.0
2009-09-18 14:40:00,34.6,34.61,34.57,34.61,104700.0,27.5388,27.5468,27.5149,27.5468,104700.0
2009-09-18 14:45:00,34.61,34.66,34.6,34.61,91900.0,27.5468,27.5866,27.5388,27.5468,91900.0
2009-09-18 14:50:00,34.62,34.68,34.59,34.61,124500.0,27.5547,27.6025,27.5308,27.5468,124500.0
2009-09-18 14:55:00,34.6,34.62,34.57,34.59,104300.0,27.5388,27.5547,27.5149,27.5308,104300.0
2009-09-18 15:00:00,34.59,34.62,34.55,34.61,181400.0,27.5308,27.5547,27.499,27.5468,181400.0
2009-09-18 15:05:00,34.61,34.62,34.53,34.53,279600.0,27.5468,27.5547,27.4831,27.4831,279600.0
2009-09-18 15:10:00,34.54,34.61,34.53,34.58,210500.0,27.491,27.5468,27.4831,27.5229,210500.0
2009-09-18 15:15:00,34.58,34.65,34.58,34.63,182500.0,27.5229,27.5786,27.5229,27.5627,182500.0
2009-09-18 15:20:00,34.63,34.84,34.63,34.83,255900.0,27.5627,27.7298,27.5627,27.7219,255900.0
2009-09-18 15:25:00,34.83,34.91,34.83,34.89,386500.0,27.7219,27.7855,27.7219,27.7696,386500.0
2009-09-18 15:30:00,34.89,34.92,34.85,34.86,161000.0,27.7696,27.7935,27.7378,27.7457,161000.0
2009-09-18 15:35:00,34.86,34.88,34.83,34.83,169900.0,27.7457,27.7617,27.7219,27.7219,169900.0
2009-09-18 15:40:00,34.83,34.83,34.7,34.73,424700.0,27.7219,27.7219,27.6184,27.6423,424700.0
2009-09-18 15:45:00,34.73,34.76,34.7,34.72,281600.0,27.6423,27.6661,27.6184,27.6343,281600.0
2009-09-18 15:50:00,34.72,34.74,34.69,34.69,347700.0,27.6343,27.6502,27.6104,27.6104,347700.0
2009-09-18 15:55:00,34.69,34.78,34.69,34.73,591500.0,27.6104,27.6821,27.6104,27.6423,591500.0
2009-09-21 09:30:00,34.4,34.5,34.3,34.35,217300.0,27.3796,27.4592,27.3,27.3398,217300.0
2009-09-21 09:35:00,34.35,34.41,34.2,34.23,173700.0,27.3398,27.3876,27.2204,27.2443,173700.0
2009-09-21 09:40:00,34.24,34.42,34.24,34.35,128100.0,27.2523,27.3955,27.2523,27.3398,128100.0
2009-09-21 09:45:00,34.35,34.41,34.27,34.28,110300.0,27.3398,27.3876,27.2761,27.2841,110300.0
2009-09-21 09:50:00,34.29,34.32,34.2,34.26,226700.0,27.2921,27.3159,27.2204,27.2682,226700.0
2009-09-21 09:55:00,34.26,34.27,34.07,34.08,181400.0,27.2682,27.2761,27.117,27.1249,181400.0
2009-09-21 10:00:00,34.07,34.17,34.05,34.11,126800.0,27.117,27.1966,27.101,27.1488,126800.0
2009-09-21 10:05:00,34.1,34.13,34.05,34.08,103000.0,27.1408,27.1647,27.101,27.1249,103000.0
2009-09-21 10:10:00,34.07,34.08,34.0,34.0,185700.0,27.117,27.1249,27.0612,27.0612,185700.0
2009-09-21 10:15:00,34.0,34.04,33.93,34.0,161900.0,27.0612,27.0931,27.0055,27.0612,161900.0
2009-09-21 10:20:00,33.99,34.02,33.97,33.99,137000.0,27.0533,27.0772,27.0374,27.0533,137000.0
2009-09-21 10:25:00,33.99,34.01,33.92,34.0,117000.0,27.0533,27.0692,26.9976,27.0612,117000.0
2009-09-21 10:30:00,34.0,34.02,33.93,33.95,113200.0,27.0612,27.0772,27.0055,27.0215,113200.0
2009-09-21 10:35:00,33.95,33.97,33.91,33.93,71600.0,27.0215,27.0374,26.9896,27.0055,71600.0
2009-09-21 10:40:00,33.93,33.94,33.89,33.93,81700.0,27.0055,27.0135,26.9737,27.0055,81700.0
2009-09-21 10:45:00,33.92,34.03,33.92,34.01,67500.0,26.9976,27.0851,26.9976,27.0692,67500.0
2009-09-21 10:50:00,34.0,34.02,33.93,33.94,72900.0,27.0612,27.0772,27.0055,27.0135,72900.0
2009-09-21 10:55:00,33.94,34.02,33.91,34.01,82600.0,27.0135,27.0772,26.9896,27.0692,82600.0
2009-09-21 11:00:00,34.01,34.01,33.99,34.0,159100.0,27.0692,27.0692,27.0533,27.0612,159100.0
2009-09-21 11:05:00,33.98,33.99,33.95,33.95,97100.0,27.0453,27.0533,27.0215,27.0215,97100.0
2009-09-21 11:10:00,33.96,33.99,33.95,33.99,76000.0,27.0294,27.0533,27.0215,27.0533,76000.0
2009-09-21 11:15:00,33.99,34.07,33.99,34.03,94900.0,27.0533,27.117,27.0533,27.0851,94900.0
2009-09-21 11:20:00,34.03,34.08,34.0,34.01,105900.0,27.0851,27.1249,27.0612,27.0692,105900.0
2009-09-21 11:25:00,34.02,34.04,33.96,33.97,78300.0,27.0772,27.0931,27.0294,27.0374,78300.0
2009-09-21 11:30:00,33.97,34.0,33.96,33.97,70300.0,27.0374,27.0612,27.0294,27.0374,70300.0
2009-09-21 11:35:00,33.97,34.06,33.97,34.05,88100.0,27.0374,27.109,27.0374,27.101,88100.0
2009-09-21 11:40:00,34.04,34.09,34.04,34.04,52900.0,27.0931,27.1329,27.0931,27.0931,52900.0
2009-09-21 11:45:00,34.04,34.05,33.96,33.98,67700.0,27.0931,27.101,27.0294,27.0453,67700.0
2009-09-21 11:50:00,33.97,33.99,33.95,33.97,57200.0,27.0374,27.0533,27.0215,27.0374,57200.0
2009-09-21 11:55:00,33.97,34.02,33.96,33.99,67400.0,27.0374,27.0772,27.0294,27.0533,67400.0
2009-09-21 12:00:00,33.99,33.99,33.96,33.96,25000.0,27.0533,27.0533,27.0294,27.0294,25000.0
2009-09-21 12:05:00,33.96,33.96,33.9,33.91,84700.0,27.0294,27.0294,26.9817,26.9896,84700.0
2009-09-21 12:10:00,33.9,33.91,33.9,33.9,85300.0,26.9817,26.9896,26.9817,26.9817,85300.0
2009-09-21 12:15:00,33.91,33.91,33.84,33.86,90100.0,26.9896,26.9896,26.9339,26.9498,90100.0
2009-09-21 12:20:00,33.85,33.9,33.85,33.89,85700.0,26.9419,26.9817,26.9419,26.9737,85700.0
2009-09-21 12:25:00,33.88,33.9,33.83,33.83,89200.0,26.9657,26.9817,26.9259,26.9259,89200.0
2009-09-21 12:30:00,33.83,33.87,33.83,33.87,62500.0,26.9259,26.9578,26.9259,26.9578,62500.0
2009-09-21 12:35:00,33.87,33.9,33.86,33.89,35200.0,26.9578,26.9817,26.9498,26.9737,35200.0
2009-09-21 12:40:00,33.9,33.9,33.84,33.84,77900.0,26.9817,26.9817,26.9339,26.9339,77900.0
2009-09-21 12:45:00,33.84,33.86,33.81,33.84,124900.0,26.9339,26.9498,26.91,26.9339,124900.0
2009-09-21 12:50:00,33.83,33.85,33.81,33.83,64200.0,26.9259,26.9419,26.91,26.9259,64200.0
2009-09-21 12:55:00,33.83,33.83,33.81,33.81,37600.0,26.9259,26.9259,26.91,26.91,37600.0
2009-09-21 13:00:00,33.82,33.82,33.8,33.81,134500.0,26.918,26.918,26.9021,26.91,134500.0
2009-09-21 13:05:00,33.8,33.81,33.75,33.76,105500.0,26.9021,26.91,26.8623,26.8702,105500.0
2009-09-21 13:10:00,33.76,33.79,33.75,33.78,43000.0,26.8702,26.8941,26.8623,26.8861,43000.0
2009-09-21 13:15:00,33.79,33.79,33.78,33.78,64200.0,26.8941,26.8941,26.8861,26.8861,64200.0
2009-09-21 13:20:00,33.78,33.8,33.78,33.8,78100.0,26.8861,26.9021,26.8861,26.9021,78100.0
2009-09-21 13:25:00,33.8,33.8,33.78,33.8,54700.0,26.9021,26.9021,26.8861,26.9021,54700.0
2009-09-21 13:30:00,33.8,33.82,33.79,33.81,57000.0,26.9021,26.918,26.8941,26.91,57000.0
2009-09-21 13:35:00,33.81,33.86,33.8,33.85,104900.0,26.91,26.9498,26.9021,26.9419,104900.0
2009-09-21 13:40:00,33.85,33.88,33.85,33.88,45900.0,26.9419,26.9657,26.9419,26.9657,45900.0
2009-09-21 13:45:00,33.88,33.9,33.87,33.88,86200.0,26.9657,26.9817,26.9578,26.9657,86200.0
2009-09-21 13:50:00,33.88,33.91,33.83,33.85,74000.0,26.9657,26.9896,26.9259,26.9419,74000.0
2009-09-21 13:55:00,33.85,33.9,33.85,33.89,75800.0,26.9419,26.9817,26.9419,26.9737,75800.0
2009-09-21 14:00:00,33.89,34.0,33.89,34.0,131600.0,26.9737,27.0612,26.9737,27.0612,131600.0
2009-09-21 14:05:00,34.0,34.0,33.97,33.97,46000.0,27.0612,27.0612,27.0374,27.0374,46000.0
2009-09-21 14:10:00,33.97,33.98,33.92,33.92,101600.0,27.0374,27.0453,26.9976,26.9976,101600.0
2009-09-21 14:15:00,33.92,33.96,33.9,33.91,74900.0,26.9976,27.0294,26.9817,26.9896,74900.0
2009-09-21 14:20:00,33.91,33.96,33.91,33.94,59900.0,26.9896,27.0294,26.9896,27.0135,59900.0
2009-09-21 14:25:00,33.93,33.95,33.92,33.94,38900.0,27.0055,27.0215,26.9976,27.0135,38900.0
2009-09-21 14:30:00,33.93,33.98,33.92,33.98,75600.0,27.0055,27.0453,26.9976,27.0453,75600.0
2009-09-21 14:35:00,33.97,33.98,33.9,33.92,80600.0,27.0374,27.0453,26.9817,26.9976,80600.0
2009-09-21 14:40:00,33.92,33.92,33.88,33.9,76400.0,26.9976,26.9976,26.9657,26.9817,76400.0
2009-09-21 14:45:00,33.9,33.96,33.9,33.93,75700.0,26.9817,27.0294,26.9817,27.0055,75700.0
2009-09-21 14:50:00,33.93,33.96,33.91,33.95,85000.0,27.0055,27.0294,26.9896,27.0215,85000.0
2009-09-21 14:55:00,33.95,33.95,33.83,33.84,78700.0,27.0215,27.0215,26.9259,26.9339,78700.0
2009-09-21 15:00:00,33.85,33.86,33.83,33.85,81200.0,26.9419,26.9498,26.9259,26.9419,81200.0
2009-09-21 15:05:00,33.85,33.87,33.84,33.84,70600.0,26.9419,26.9578,26.9339,26.9339,70600.0
2009-09-21 15:10:00,33.84,33.85,33.8,33.8,122800.0,26.9339,26.9419,26.9021,26.9021,122800.0
2009-09-21 15:15:00,33.81,33.88,33.77,33.86,309600.0,26.91,26.9657,26.8782,26.9498,309600.0
2009-09-21 15:20:00,33.86,33.91,33.85,33.88,213800.0,26.9498,26.9896,26.9419,26.9657,213800.0
2009-09-21 15:25:00,33.88,33.89,33.85,33.85,136500.0,26.9657,26.9737,26.9419,26.9419,136500.0
2009-09-21 15:30:00,33.85,33.86,33.77,33.78,344600.0,26.9419,26.9498,26.8782,26.8861,344600.0
2009-09-21 15:35:00,33.77,33.86,33.76,33.78,274500.0,26.8782,26.9498,26.8702,26.8861,274500.0
2009-09-21 15:40:00,33.79,33.8,33.75,33.78,304200.0,26.8941,26.9021,26.8623,26.8861,304200.0
2009-09-21 15:45:00,33.77,33.78,33.7,33.7,305000.0,26.8782,26.8861,26.8225,26.8225,305000.0
2009-09-21 15:50:00,33.7,33.72,33.66,33.71,525300.0,26.8225,26.8384,26.7906,26.8304,525300.0
2009-09-21 15:55:00,33.71,33.79,33.7,33.77,527500.0,26.8304,26.8941,26.8225,26.8782,527500.0
2009-09-22 09:30:00,34.2,34.29,34.1,34.19,245800.0,27.2204,27.2921,27.1408,27.2125,245800.0
2009-09-22 09:35:00,34.2,34.25,34.05,34.09,187800.0,27.2204,27.2602,27.101,27.1329,187800.0
2009-09-22 09:40:00,34.09,34.15,34.0,34.06,191300.0,27.1329,27.1806,27.0612,27.109,191300.0
2009-09-22 09:45:00,34.06,34.1,34.0,34.01,165000.0,27.109,27.1408,27.0612,27.0692,165000.0
2009-09-22 09:50:00,34.01,34.09,34.01,34.04,252900.0,27.0692,27.1329,27.0692,27.0931,252900.0
2009-09-22 09:55:00,34.04,34.05,33.9,33.97,230600.0,27.0931,27.101,26.9817,27.0374,230600.0
2009-09-22 10:00:00,33.96,34.0,33.85,33.93,293300.0,27.0294,27.0612,26.9419,27.0055,293300.0
2009-09-22 10:05:00,33.92,34.03,33.92,34.02,233300.0,26.9976,27.0851,26.9976,27.0772,233300.0
2009-09-22 10:10:00,34.02,34.1,34.01,34.09,218300.0,27.0772,27.1408,27.0692,27.1329,218300.0
2009-09-22 10:15:00,34.09,34.09,34.02,34.07,233000.0,27.1329,27.1329,27.0772,27.117,233000.0
2009-09-22 10:20:00,34.08,34.09,34.05,34.09,99200.0,27.1249,27.1329,27.101,27.1329,99200.0
2009-09-22 10:25:00,34.09,34.18,34.08,34.1,89700.0,27.1329,27.2045,27.1249,27.1408,89700.0
2009-09-22 10:30:00,34.11,34.12,34.06,34.12,140400.0,27.1488,27.1568,27.109,27.1568,140400.0
2009-09-22 10:35:00,34.12,34.13,34.0,34.04,111200.0,27.1568,27.1647,27.0612,27.0931,111200.0
2009-09-22 10:40:00,34.04,34.19,34.01,34.18,109100.0,27.0931,27.2125,27.0692,27.2045,109100.0
2009-09-22 10:45:00,34.18,34.2,34.04,34.04,88700.0,27.2045,27.2204,27.0931,27.0931,88700.0
2009-09-22 10:50:00,34.04,34.07,34.0,34.02,137500.0,27.0931,27.117,27.0612,27.0772,137500.0
2009-09-22 10:55:00,34.03,34.11,34.02,34.06,100400.0,27.0851,27.1488,27.0772,27.109,100400.0
2009-09-22 11:00:00,34.06,34.08,34.05,34.06,87800.0,27.109,27.1249,27.101,27.109,87800.0
2009-09-22 11:05:00,34.05,34.13,34.04,34.11,118500.0,27.101,27.1647,27.0931,27.1488,118500.0
2009-09-22 11:10:00,34.1,34.2,34.08,34.2,106600.0,27.1408,27.2204,27.1249,27.2204,106600.0
2009-09-22 11:15:00,34.19,34.19,34.14,34.15,101500.0,27.2125,27.2125,27.1727,27.1806,101500.0
2009-09-22 11:20:00,34.15,34.18,34.14,34.15,158300.0,27.1806,27.2045,27.1727,27.1806,158300.0
2009-09-22 11:25:00,34.15,34.17,34.08,34.08,81700.0,27.1806,27.1966,27.1249,27.1249,81700.0
2009-09-22 11:30:00,34.08,34.15,34.06,34.1,93200.0,27.1249,27.1806,27.109,27.1408,93200.0
2009-09-22 11:35:00,34.1,34.13,34.09,34.1,85800.0,27.1408,27.1647,27.1329,27.1408,85800.0
2009-09-22 11:40:00,34.11,34.15,34.1,34.11,101100.0,27.1488,27.1806,27.1408,27.1488,101100.0
2009-09-22 11:45:00,34.1,34.1,34.02,34.02,99200.0,27.1408,27.1408,27.0772,27.0772,99200.0
2009-09-22 11:50:00,34.03,34.05,34.0,34.01,115400.0,27.0851,27.101,27.0612,27.0692,115400.0
2009-09-22 11:55:00,34.02,34.15,33.97,34.02,152300.0,27.0772,27.1806,27.0374,27.0772,152300.0
2009-09-22 12:00:00,34.01,34.16,34.01,34.16,212300.0,27.0692,27.1886,27.0692,27.1886,212300.0
2009-09-22 12:05:00,34.15,34.29,34.15,34.25,173600.0,27.1806,27.2921,27.1806,27.2602,173600.0
2009-09-22 12:10:00,34.24,34.36,34.22,34.29,184900.0,27.2523,27.3478,27.2364,27.2921,184900.0
2009-09-22 12:15:00,34.3,34.32,34.2,34.25,101600.0,27.3,27.3159,27.2204,27.2602,101600.0
2009-09-22 12:20:00,34.25,34.26,34.14,34.15,98300.0,27.2602,27.2682,27.1727,27.1806,98300.0
2009-09-22 12:25:00,34.15,34.16,34.12,34.15,98700.0,27.1806,27.1886,27.1568,27.1806,98700.0
2009-09-22 12:30:00,34.15,34.23,34.14,34.22,72400.0,27.1806,27.2443,27.1727,27.2364,72400.0
2009-09-22 12:35:00,34.23,34.29,34.19,34.23,119400.0,27.2443,27.2921,27.2125,27.2443,119400.0
2009-09-22 12:40:00,34.24,34.26,34.23,34.24,29400.0,27.2523,27.2682,27.2443,27.2523,29400.0
2009-09-22 12:45:00,34.24,34.26,34.17,34.2,101700.0,27.2523,27.2682,27.1966,27.2204,101700.0
2009-09-22 12:50:00,34.2,34.22,34.13,34.14,28800.0,27.2204,27.2364,27.1647,27.1727,28800.0
2009-09-22 12:55:00,34.13,34.16,34.13,34.15,52300.0,27.1647,27.1886,27.1647,27.1806,52300.0
2009-09-22 13:00:00,34.15,34.21,34.15,34.15,105300.0,27.1806,27.2284,27.1806,27.1806,105300.0
2009-09-22 13:05:00,34.16,34.16,34.1,34.13,110300.0,27.1886,27.1886,27.1408,27.1647,110300.0
2009-09-22 13:10:00,34.13,34.22,34.09,34.1,141800.0,27.1647,27.2364,27.1329,27.1408,141800.0
2009-09-22 13:15:00,34.1,34.15,34.05,34.15,102100.0,27.1408,27.1806,27.101,27.1806,102100.0
2009-09-22 13:20:00,34.14,34.16,34.05,34.06,72900.0,27.1727,27.1886,27.101,27.109,72900.0
2009-09-22 13:25:00,34.06,34.07,34.02,34.06,47200.0,27.109,27.117,27.0772,27.109,47200.0
2009-09-22 13:30:00,34.06,34.07,34.04,34.06,38700.0,27.109,27.117,27.0931,27.109,38700.0
2009-09-22 13:35:00,34.06,34.06,34.0,34.0,85700.0,27.109,27.109,27.0612,27.0612,85700.0
2009-09-22 13:40:00,34.0,34.06,34.0,34.05,78000.0,27.0612,27.109,27.0612,27.101,78000.0
2009-09-22 13:45:00,34.05,34.1,34.04,34.09,57100.0,27.101,27.1408,27.0931,27.1329,57100.0
2009-09-22 13:50:00,34.1,34.11,34.03,34.04,120200.0,27.1408,27.1488,27.0851,27.0931,120200.0
2009-09-22 13:55:00,34.03,34.06,34.03,34.04,44600.0,27.0851,27.109,27.0851,27.0931,44600.0
2009-09-22 14:00:00,34.04,34.16,34.03,34.13,161500.0,27.0931,27.1886,27.0851,27.1647,161500.0
2009-09-22 14:05:00,34.13,34.16,34.12,34.15,91600.0,27.1647,27.1886,27.1568,27.1806,91600.0
2009-09-22 14:10:00,34.15,34.15,34.06,34.1,82000.0,27.1806,27.1806,27.109,27.1408,82000.0
2009-09-22 14:15:00,34.1,34.14,34.09,34.13,121500.0,27.1408,27.1727,27.1329,27.1647,121500.0
2009-09-22 14:20:00,34.13,34.17,34.12,34.15,188500.0,27.1647,27.1966,27.1568,27.1806,188500.0
2009-09-22 14:25:00,34.16,34.19,34.15,34.18,75500.0,27.1886,27.2125,27.1806,27.2045,75500.0
2009-09-22 14:30:00,34.18,34.22,34.09,34.09,115900.0,27.2045,27.2364,27.1329,27.1329,115900.0
2009-09-22 14:35:00,34.09,34.1,34.05,34.06,50800.0,27.1329,27.1408,27.101,27.109,50800.0
2009-09-22 14:40:00,34.06,34.1,34.05,34.1,73800.0,27.109,27.1408,27.101,27.1408,73800.0
2009-09-22 14:45:00,34.09,34.1,34.06,34.07,50900.0,27.1329,27.1408,27.109,27.117,50900.0
2009-09-22 14:50:00,34.08,34.08,33.99,34.0,168800.0,27.1249,27.1249,27.0533,27.0612,168800.0
2009-09-22 14:55:00,34.0,34.07,33.99,34.07,155200.0,27.0612,27.117,27.0533,27.117,155200.0
2009-09-22 15:00:00,34.06,34.08,34.0,34.02,97600.0,27.109,27.1249,27.0612,27.0772,97600.0
2009-09-22 15:05:00,34.01,34.02,33.99,34.0,182700.0,27.0692,27.0772,27.0533,27.0612,182700.0
2009-09-22 15:10:00,34.0,34.0,33.88,33.89,139700.0,27.0612,27.0612,26.9657,26.9737,139700.0
2009-09-22 15:15:00,33.9,33.92,33.86,33.89,178900.0,26.9817,26.9976,26.9498,26.9737,178900.0
2009-09-22 15:20:00,33.9,33.96,33.89,33.96,143700.0,26.9817,27.0294,26.9737,27.0294,143700.0
2009-09-22 15:25:00,33.96,33.97,33.91,33.92,76100.0,27.0294,27.0374,26.9896,26.9976,76100.0
2009-09-22 15:30:00,33.93,33.94,33.9,33.9,126600.0,27.0055,27.0135,26.9817,26.9817,126600.0
2009-09-22 15:35:00,33.9,33.91,33.9,33.91,139200.0,26.9817,26.9896,26.9817,26.9896,139200.0
2009-09-22 15:40:00,33.91,34.02,33.9,33.91,322800.0,26.9896,27.0772,26.9817,26.9896,322800.0
2009-09-22 15:45:00,33.9,33.91,33.87,33.91,273800.0,26.9817,26.9896,26.9578,26.9896,273800.0
2009-09-22 15:50:00,33.91,33.99,33.85,33.86,416400.0,26.9896,27.0533,26.9419,26.9498,416400.0
2009-09-22 15:55:00,33.86,33.97,33.85,33.94,591500.0,26.9498,27.0374,26.9419,27.0135,591500.0
2009-09-23 09:30:00,34.07,34.1,33.92,33.94,175300.0,27.117,27.1408,26.9976,27.0135,175300.0
2009-09-23 09:35:00,33.94,34.05,33.9,34.04,65000.0,27.0135,27.101,26.9817,27.0931,65000.0
2009-09-23 09:40:00,34.04,34.13,34.0,34.1,167900.0,27.0931,27.1647,27.0612,27.1408,167900.0
2009-09-23 09:45:00,34.1,34.11,34.0,34.05,102500.0,27.1408,27.1488,27.0612,27.101,102500.0
2009-09-23 09:50:00,34.06,34.11,34.04,34.08,183300.0,27.109,27.1488,27.0931,27.1249,183300.0
2009-09-23 09:55:00,34.08,34.09,33.99,34.01,112000.0,27.1249,27.1329,27.0533,27.0692,112000.0
2009-09-23 10:00:00,34.01,34.05,33.96,33.97,97200.0,27.0692,27.101,27.0294,27.0374,97200.0
2009-09-23 10:05:00,33.97,33.98,33.89,33.9,93700.0,27.0374,27.0453,26.9737,26.9817,93700.0
2009-09-23 10:10:00,33.89,33.94,33.89,33.94,60200.0,26.9737,27.0135,26.9737,27.0135,60200.0
2009-09-23 10:15:00,33.94,34.04,33.92,34.03,158300.0,27.0135,27.0931,26.9976,27.0851,158300.0
2009-09-23 10:20:00,34.02,34.05,34.01,34.05,41700.0,27.0772,27.101,27.0692,27.101,41700.0
2009-09-23 10:25:00,34.05,34.05,33.92,33.97,90000.0,27.101,27.101,26.9976,27.0374,90000.0
2009-09-23 10:30:00,33.97,33.97,33.92,33.93,91500.0,27.0374,27.0374,26.9976,27.0055,91500.0
2009-09-23 10:35:00,33.93,33.94,33.76,33.76,154400.0,27.0055,27.0135,26.8702,26.8702,154400.0
2009-09-23 10:40:00,33.76,33.81,33.68,33.74,165100.0,26.8702,26.91,26.8066,26.8543,165100.0
2009-09-23 10:45:00,33.73,33.8,33.67,33.8,97600.0,26.8463,26.9021,26.7986,26.9021,97600.0
2009-09-23 10:50:00,33.8,33.84,33.77,33.8,104800.0,26.9021,26.9339,26.8782,26.9021,104800.0
2009-09-23 10:55:00,33.8,33.9,33.8,33.88,117700.0,26.9021,26.9817,26.9021,26.9657,117700.0
2009-09-23 11:00:00,33.88,33.88,33.75,33.76,63200.0,26.9657,26.9657,26.8623,26.8702,63200.0
2009-09-23 11:05:00,33.77,33.78,33.73,33.77,51400.0,26.8782,26.8861,26.8463,26.8782,51400.0
2009-09-23 11:10:00,33.77,33.78,33.77,33.77,36700.0,26.8782,26.8861,26.8782,26.8782,36700.0
2009-09-23 11:15:00,33.78,33.84,33.77,33.84,69700.0,26.8861,26.9339,26.8782,26.9339,69700.0
2009-09-23 11:20:00,33.84,33.88,33.84,33.86,69900.0,26.9339,26.9657,26.9339,26.9498,69900.0
2009-09-23 11:25:00,33.87,33.92,33.82,33.91,114200.0,26.9578,26.9976,26.918,26.9896,114200.0
2009-09-23 11:30:00,33.92,33.92,33.88,33.9,42500.0,26.9976,26.9976,26.9657,26.9817,42500.0
2009-09-23 11:35:00,33.89,33.91,33.87,33.9,57600.0,26.9737,26.9896,26.9578,26.9817,57600.0
2009-09-23 11:40:00,33.9,33.93,33.85,33.93,86700.0,26.9817,27.0055,26.9419,27.0055,86700.0
2009-09-23 11:45:00,33.93,33.95,33.9,33.9,50900.0,27.0055,27.0215,26.9817,26.9817,50900.0
2009-09-23 11:50:00,33.9,33.94,33.87,33.94,48600.0,26.9817,27.0135,26.9578,27.0135,48600.0
2009-09-23 11:55:00,33.94,34.03,33.94,34.0,139100.0,27.0135,27.0851,27.0135,27.0612,139100.0
2009-09-23 12:00:00,34.0,34.06,33.97,34.02,100700.0,27.0612,27.109,27.0374,27.0772,100700.0
2009-09-23 12:05:00,34.01,34.01,33.94,33.95,64700.0,27.0692,27.0692,27.0135,27.0215,64700.0
2009-09-23 12:10:00,33.95,33.95,33.82,33.83,97900.0,27.0215,27.0215,26.918,26.9259,97900.0
2009-09-23 12:15:00,33.84,33.88,33.83,33.84,59600.0,26.9339,26.9657,26.9259,26.9339,59600.0
2009-09-23 12:20:00,33.83,33.88,33.81,33.87,36200.0,26.9259,26.9657,26.91,26.9578,36200.0
2009-09-23 12:25:00,33.87,33.92,33.87,33.92,40500.0,26.9578,26.9976,26.9578,26.9976,40500.0
2009-09-23 12:30:00,33.91,33.95,33.9,33.91,44200.0,26.9896,27.0215,26.9817,26.9896,44200.0
2009-09-23 12:35:00,33.91,33.92,33.85,33.86,62900.0,26.9896,26.9976,26.9419,26.9498,62900.0
2009-09-23 12:40:00,33.86,33.89,33.85,33.88,37600.0,26.9498,26.9737,26.9419,26.9657,37600.0
2009-09-23 12:45:00,33.88,33.89,33.87,33.88,42700.0,26.9657,26.9737,26.9578,26.9657,42700.0
2009-09-23 12:50:00,33.88,33.88,33.87,33.88,31400.0,26.9657,26.9657,26.9578,26.9657,31400.0
2009-09-23 12:55:00,33.88,33.91,33.87,33.9,47600.0,26.9657,26.9896,26.9578,26.9817,47600.0
2009-09-23 13:00:00,33.9,33.91,33.85,33.87,74400.0,26.9817,26.9896,26.9419,26.9578,74400.0
2009-09-23 13:05:00,33.86,33.86,33.82,33.84,43200.0,26.9498,26.9498,26.918,26.9339,43200.0
2009-09-23 13:10:00,33.85,33.86,33.84,33.85,20500.0,26.9419,26.9498,26.9339,26.9419,20500.0
2009-09-23 13:15:00,33.86,33.92,33.85,33.92,51500.0,26.9498,26.9976,26.9419,26.9976,51500.0
2009-09-23 13:20:00,33.91,33.96,33.9,33.9,76900.0,26.9896,27.0294,26.9817,26.9817,76900.0
2009-09-23 13:25:00,33.9,33.91,33.83,33.84,136900.0,26.9817,26.9896,26.9259,26.9339,136900.0
2009-09-23 13:30:00,33.84,33.86,33.8,33.82,74900.0,26.9339,26.9498,26.9021,26.918,74900.0
2009-09-23 13:35:00,33.81,33.89,33.81,33.82,62000.0,26.91,26.9737,26.91,26.918,62000.0
2009-09-23 13:40:00,33.83,33.84,33.8,33.8,78000.0,26.9259,26.9339,26.9021,26.9021,78000.0
2009-09-23 13:45:00,33.81,33.88,33.8,33.87,79600.0,26.91,26.9657,26.9021,26.9578,79600.0
2009-09-23 13:50:00,33.87,33.88,33.83,33.88,54500.0,26.9578,26.9657,26.9259,26.9657,54500.0
2009-09-23 13:55:00,33.87,34.01,33.87,34.0,143900.0,26.9578,27.0692,26.9578,27.0612,143900.0
2009-09-23 14:00:00,34.0,34.04,33.95,34.02,122800.0,27.0612,27.0931,27.0215,27.0772,122800.0
2009-09-23 14:05:00,34.02,34.07,34.01,34.03,72000.0,27.0772,27.117,27.0692,27.0851,72000.0
2009-09-23 14:10:00,34.02,34.07,33.93,33.98,77100.0,27.0772,27.117,27.0055,27.0453,77100.0
2009-09-23 14:15:00,33.98,34.09,33.87,34.07,133900.0,27.0453,27.1329,26.9578,27.117,133900.0
2009-09-23 14:20:00,34.07,34.14,33.92,34.01,141200.0,27.117,27.1727,26.9976,27.0692,141200.0
2009-09-23 14:25:00,34.0,34.2,34.0,34.19,121300.0,27.0612,27.2204,27.0612,27.2125,121300.0
2009-09-23 14:30:00,34.2,34.3,34.14,34.29,240500.0,27.2204,27.3,27.1727,27.2921,240500.0
2009-09-23 14:35:00,34.29,34.33,34.15,34.19,126800.0,27.2921,27.3239,27.1806,27.2125,126800.0
2009-09-23 14:40:00,34.19,34.25,34.1,34.12,99100.0,27.2125,27.2602,27.1408,27.1568,99100.0
2009-09-23 14:45:00,34.12,34.18,34.1,34.18,106200.0,27.1568,27.2045,27.1408,27.2045,106200.0
2009-09-23 14:50:00,34.18,34.24,34.16,34.24,89700.0,27.2045,27.2523,27.1886,27.2523,89700.0
2009-09-23 14:55:00,34.22,34.22,34.04,34.08,190900.0,27.2364,27.2364,27.0931,27.1249,190900.0
2009-09-23 15:00:00,34.09,34.16,34.08,34.12,108600.0,27.1329,27.1886,27.1249,27.1568,108600.0
2009-09-23 15:05:00,34.11,34.19,34.07,34.14,115200.0,27.1488,27.2125,27.117,27.1727,115200.0
2009-09-23 15:10:00,34.13,34.13,34.01,34.06,134900.0,27.1647,27.1647,27.0692,27.109,134900.0
2009-09-23 15:15:00,34.05,34.07,34.0,34.04,118100.0,27.101,27.117,27.0612,27.0931,118100.0
2009-09-23 15:20:00,34.04,34.06,33.93,34.0,137000.0,27.0931,27.109,27.0055,27.0612,137000.0
2009-09-23 15:25:00,34.01,34.05,33.94,33.96,189600.0,27.0692,27.101,27.0135,27.0294,189600.0
2009-09-23 15:30:00,33.95,33.96,33.8,33.84,300400.0,27.0215,27.0294,26.9021,26.9339,300400.0
2009-09-23 15:35:00,33.84,33.91,33.81,33.84,202800.0,26.9339,26.9896,26.91,26.9339,202800.0
2009-09-23 15:40:00,33.84,33.94,33.83,33.86,203800.0,26.9339,27.0135,26.9259,26.9498,203800.0
2009-09-23 15:45:00,33.86,33.86,33.72,33.79,411100.0,26.9498,26.9498,26.8384,26.8941,411100.0
2009-09-23 15:50:00,33.8,33.8,33.59,33.63,516200.0,26.9021,26.9021,26.7349,26.7668,516200.0
2009-09-23 15:55:00,33.63,33.68,33.42,33.46,839700.0,26.7668,26.8066,26.5996,26.6315,839700.0
2009-09-24 09:30:00,33.73,34.0,33.72,33.79,342700.0,26.8463,27.0612,26.8384,26.8941,342700.0
2009-09-24 09:35:00,33.79,33.79,33.57,33.69,166700.0,26.8941,26.8941,26.719,26.8145,166700.0
2009-09-24 09:40:00,33.71,33.85,33.61,33.65,141300.0,26.8304,26.9419,26.7508,26.7827,141300.0
2009-09-24 09:45:00,33.64,33.8,33.57,33.78,134400.0,26.7747,26.9021,26.719,26.8861,134400.0
2009-09-24 09:50:00,33.79,33.81,33.67,33.7,95200.0,26.8941,26.91,26.7986,26.8225,95200.0
2009-09-24 09:55:00,33.7,33.84,33.69,33.72,131500.0,26.8225,26.9339,26.8145,26.8384,131500.0
2009-09-24 10:00:00,33.82,33.83,33.3,33.43,248600.0,26.918,26.9259,26.5041,26.6076,248600.0
2009-09-24 10:05:00,33.41,33.42,33.03,33.22,219700.0,26.5917,26.5996,26.2892,26.4404,219700.0
2009-09-24 10:10:00,33.22,33.36,33.15,33.15,165800.0,26.4404,26.5519,26.3847,26.3847,165800.0
2009-09-24 10:15:00,33.15,33.17,33.05,33.12,184900.0,26.3847,26.4006,26.3051,26.3608,184900.0
2009-09-24 10:20:00,33.13,33.28,33.08,33.24,188600.0,26.3688,26.4882,26.329,26.4563,188600.0
2009-09-24 10:25:00,33.23,33.24,33.05,33.14,149000.0,26.4484,26.4563,26.3051,26.3768,149000.0
2009-09-24 10:30:00,33.12,33.12,32.92,33.03,181400.0,26.3608,26.3608,26.2017,26.2892,181400.0
2009-09-24 10:35:00,33.03,33.04,32.88,32.96,143900.0,26.2892,26.2972,26.1698,26.2335,143900.0
2009-09-24 10:40:00,32.96,33.09,32.84,33.06,490600.0,26.2335,26.337,26.138,26.3131,490600.0
2009-09-24 10:45:00,33.06,33.27,33.05,33.17,475800.0,26.3131,26.4802,26.3051,26.4006,475800.0
2009-09-24 10:50:00,33.17,33.32,33.14,33.3,141600.0,26.4006,26.52,26.3768,26.5041,141600.0
2009-09-24 10:55:00,33.3,33.44,33.26,33.3,190200.0,26.5041,26.6155,26.4723,26.5041,190200.0
2009-09-24 11:00:00,33.3,33.34,33.24,33.28,119300.0,26.5041,26.5359,26.4563,26.4882,119300.0
2009-09-24 11:05:00,33.29,33.35,33.24,33.35,82700.0,26.4961,26.5439,26.4563,26.5439,82700.0
2009-09-24 11:10:00,33.35,33.48,33.35,33.47,105800.0,26.5439,26.6474,26.5439,26.6394,105800.0
2009-09-24 11:15:00,33.48,33.5,33.34,33.35,71300.0,26.6474,26.6633,26.5359,26.5439,71300.0
2009-09-24 11:20:00,33.36,33.36,33.27,33.28,95100.0,26.5519,26.5519,26.4802,26.4882,95100.0
2009-09-24 11:25:00,33.28,33.42,33.27,33.42,67200.0,26.4882,26.5996,26.4802,26.5996,67200.0
2009-09-24 11:30:00,33.42,33.49,33.39,33.42,81700.0,26.5996,26.6553,26.5757,26.5996,81700.0
2009-09-24 11:35:00,33.42,33.44,33.35,33.39,91500.0,26.5996,26.6155,26.5439,26.5757,91500.0
2009-09-24 11:40:00,33.4,33.45,33.36,33.45,45300.0,26.5837,26.6235,26.5519,26.6235,45300.0
2009-09-24 11:45:00,33.46,33.49,33.39,33.44,91400.0,26.6315,26.6553,26.5757,26.6155,91400.0
2009-09-24 11:50:00,33.44,33.44,33.27,33.32,95900.0,26.6155,26.6155,26.4802,26.52,95900.0
2009-09-24 11:55:00,33.32,33.4,33.28,33.38,103000.0,26.52,26.5837,26.4882,26.5678,103000.0
2009-09-24 12:00:00,33.38,33.4,33.31,33.38,36000.0,26.5678,26.5837,26.5121,26.5678,36000.0
2009-09-24 12:05:00,33.39,33.39,33.37,33.38,50300.0,26.5757,26.5757,26.5598,26.5678,50300.0
2009-09-24 12:10:00,33.38,33.46,33.38,33.45,42000.0,26.5678,26.6315,26.5678,26.6235,42000.0
2009-09-24 12:15:00,33.45,33.47,33.43,33.46,32700.0,26.6235,26.6394,26.6076,26.6315,32700.0
2009-09-24 12:20:00,33.47,33.53,33.41,33.44,76700.0,26.6394,26.6872,26.5917,26.6155,76700.0
2009-09-24 12:25:00,33.44,33.46,33.39,33.44,109800.0,26.6155,26.6315,26.5757,26.6155,109800.0
2009-09-24 12:30:00,33.45,33.46,33.35,33.35,71300.0,26.6235,26.6315,26.5439,26.5439,71300.0
2009-09-24 12:35:00,33.35,33.36,33.31,33.33,73500.0,26.5439,26.5519,26.5121,26.528,73500.0
2009-09-24 12:40:00,33.34,33.42,33.33,33.41,36600.0,26.5359,26.5996,26.528,26.5917,36600.0
2009-09-24 12:45:00,33.41,33.41,33.33,33.39,48400.0,26.5917,26.5917,26.528,26.5757,48400.0
2009-09-24 12:50:00,33.38,33.47,33.38,33.42,36000.0,26.5678,26.6394,26.5678,26.5996,36000.0
2009-09-24 12:55:00,33.42,33.43,33.28,33.34,74800.0,26.5996,26.6076,26.4882,26.5359,74800.0
2009-09-24 13:00:00,33.34,33.45,33.33,33.42,73800.0,26.5359,26.6235,26.528,26.5996,73800.0
2009-09-24 13:05:00,33.43,33.47,33.39,33.45,99400.0,26.6076,26.6394,26.5757,26.6235,99400.0
2009-09-24 13:10:00,33.45,33.52,33.42,33.48,87500.0,26.6235,26.6792,26.5996,26.6474,87500.0
2009-09-24 13:15:00,33.48,33.48,33.39,33.4,68600.0,26.6474,26.6474,26.5757,26.5837,68600.0
2009-09-24 13:20:00,33.39,33.47,33.36,33.47,106800.0,26.5757,26.6394,26.5519,26.6394,106800.0
2009-09-24 13:25:00,33.46,33.48,33.44,33.46,90400.0,26.6315,26.6474,26.6155,26.6315,90400.0
2009-09-24 13:30:00,33.46,33.47,33.39,33.45,132800.0,26.6315,26.6394,26.5757,26.6235,132800.0
2009-09-24 13:35:00,33.46,33.46,33.39,33.4,123600.0,26.6315,26.6315,26.5757,26.5837,123600.0
2009-09-24 13:40:00,33.39,33.42,33.25,33.29,184200.0,26.5757,26.5996,26.4643,26.4961,184200.0
2009-09-24 13:45:00,33.29,33.37,33.28,33.32,189700.0,26.4961,26.5598,26.4882,26.52,189700.0
2009-09-24 13:50:00,33.32,33.34,33.25,33.26,123200.0,26.52,26.5359,26.4643,26.4723,123200.0
2009-09-24 13:55:00,33.26,33.37,33.26,33.33,135800.0,26.4723,26.5598,26.4723,26.528,135800.0
2009-09-24 14:00:00,33.33,33.41,33.32,33.4,84700.0,26.528,26.5917,26.52,26.5837,84700.0
2009-09-24 14:05:00,33.41,33.41,33.33,33.36,208100.0,26.5917,26.5917,26.528,26.5519,208100.0
2009-09-24 14:10:00,33.36,33.43,33.36,33.37,160800.0,26.5519,26.6076,26.5519,26.5598,160800.0
2009-09-24 14:15:00,33.37,33.45,33.3,33.45,145200.0,26.5598,26.6235,26.5041,26.6235,145200.0
2009-09-24 14:20:00,33.44,33.48,33.38,33.4,204100.0,26.6155,26.6474,26.5678,26.5837,204100.0
2009-09-24 14:25:00,33.39,33.55,33.39,33.52,195700.0,26.5757,26.7031,26.5757,26.6792,195700.0
2009-09-24 14:30:00,33.52,33.61,33.45,33.58,185600.0,26.6792,26.7508,26.6235,26.727,185600.0
2009-09-24 14:35:00,33.58,33.7,33.58,33.69,162800.0,26.727,26.8225,26.727,26.8145,162800.0
2009-09-24 14:40:00,33.69,33.71,33.58,33.59,205100.0,26.8145,26.8304,26.727,26.7349,205100.0
2009-09-24 14:45:00,33.59,33.64,33.57,33.63,143800.0,26.7349,26.7747,26.719,26.7668,143800.0
2009-09-24 14:50:00,33.62,33.68,33.6,33.65,104000.0,26.7588,26.8066,26.7429,26.7827,104000.0
2009-09-24 14:55:00,33.66,33.75,33.63,33.72,197500.0,26.7906,26.8623,26.7668,26.8384,197500.0
2009-09-24 15:00:00,33.73,33.76,33.64,33.67,166800.0,26.8463,26.8702,26.7747,26.7986,166800.0
2009-09-24 15:05:00,33.66,33.69,33.56,33.63,110100.0,26.7906,26.8145,26.711,26.7668,110100.0
2009-09-24 15:10:00,33.63,33.79,33.57,33.77,203400.0,26.7668,26.8941,26.719,26.8782,203400.0
2009-09-24 15:15:00,33.77,33.8,33.7,33.73,140200.0,26.8782,26.9021,26.8225,26.8463,140200.0
2009-09-24 15:20:00,33.72,33.84,33.68,33.81,314700.0,26.8384,26.9339,26.8066,26.91,314700.0
2009-09-24 15:25:00,33.82,33.95,33.8,33.92,508800.0,26.918,27.0215,26.9021,26.9976,508800.0
2009-09-24 15:30:00,33.92,33.98,33.8,33.8,324900.0,26.9976,27.0453,26.9021,26.9021,324900.0
2009-09-24 15:35:00,33.81,33.91,33.77,33.8,183700.0,26.91,26.9896,26.8782,26.9021,183700.0
2009-09-24 15:40:00,33.79,33.88,33.78,33.86,268900.0,26.8941,26.9657,26.8861,26.9498,268900.0
2009-09-24 15:45:00,33.86,33.97,33.86,33.93,404500.0,26.9498,27.0374,26.9498,27.0055,404500.0
2009-09-24 15:50:00,33.93,33.94,33.83,33.85,400000.0,27.0055,27.0135,26.9259,26.9419,400000.0
2009-09-24 15:55:00,33.84,33.86,33.73,33.8,795600.0,26.9339,26.9498,26.8463,26.9021,795600.0
2009-09-25 09:30:00,33.6,33.6,33.3,33.43,294600.0,26.7429,26.7429,26.5041,26.6076,294600.0
2009-09-25 09:35:00,33.42,33.62,33.39,33.56,138200.0,26.5996,26.7588,26.5757,26.711,138200.0
2009-09-25 09:40:00,33.55,33.88,33.42,33.87,164400.0,26.7031,26.9657,26.5996,26.9578,164400.0
2009-09-25 09:45:00,33.87,33.91,33.79,33.79,91200.0,26.9578,26.9896,26.8941,26.8941,91200.0
2009-09-25 09:50:00,33.8,33.88,33.78,33.86,74200.0,26.9021,26.9657,26.8861,26.9498,74200.0
2009-09-25 09:55:00,33.85,33.99,33.79,33.87,95100.0,26.9419,27.0533,26.8941,26.9578,95100.0
2009-09-25 10:00:00,33.88,33.97,33.67,33.83,161400.0,26.9657,27.0374,26.7986,26.9259,161400.0
2009-09-25 10:05:00,33.83,34.03,33.82,34.03,100200.0,26.9259,27.0851,26.918,27.0851,100200.0
2009-09-25 10:10:00,34.03,34.03,33.88,33.9,151400.0,27.0851,27.0851,26.9657,26.9817,151400.0
2009-09-25 10:15:00,33.9,34.0,33.86,33.91,112000.0,26.9817,27.0612,26.9498,26.9896,112000.0
2009-09-25 10:20:00,33.91,33.98,33.73,33.76,220500.0,26.9896,27.0453,26.8463,26.8702,220500.0
2009-09-25 10:25:00,33.76,33.82,33.28,33.33,823700.0,26.8702,26.918,26.4882,26.528,823700.0
2009-09-25 10:30:00,33.32,33.37,32.96,33.2,1224500.0,26.52,26.5598,26.2335,26.4245,1224500.0
2009-09-25 10:35:00,33.19,33.24,32.91,32.91,732300.0,26.4166,26.4563,26.1937,26.1937,732300.0
2009-09-25 10:40:00,32.92,33.09,32.86,33.03,725600.0,26.2017,26.337,26.1539,26.2892,725600.0
2009-09-25 10:45:00,33.03,33.24,32.99,33.08,526900.0,26.2892,26.4563,26.2574,26.329,526900.0
2009-09-25 10:50:00,33.1,33.22,33.07,33.12,254500.0,26.3449,26.4404,26.321,26.3608,254500.0
2009-09-25 10:55:00,33.11,33.25,33.1,33.17,257600.0,26.3529,26.4643,26.3449,26.4006,257600.0
2009-09-25 11:00:00,33.17,33.2,33.09,33.17,240600.0,26.4006,26.4245,26.337,26.4006,240600.0
2009-09-25 11:05:00,33.17,33.25,33.09,33.13,179800.0,26.4006,26.4643,26.337,26.3688,179800.0
2009-09-25 11:10:00,33.13,33.13,32.97,33.09,239800.0,26.3688,26.3688,26.2415,26.337,239800.0
2009-09-25 11:15:00,33.1,33.19,33.07,33.16,111600.0,26.3449,26.4166,26.321,26.3927,111600.0
2009-09-25 11:20:00,33.17,33.3,33.16,33.23,247200.0,26.4006,26.5041,26.3927,26.4484,247200.0
2009-09-25 11:25:00,33.23,33.24,33.15,33.22,87900.0,26.4484,26.4563,26.3847,26.4404,87900.0
2009-09-25 11:30:00,33.22,33.22,33.13,33.14,63100.0,26.4404,26.4404,26.3688,26.3768,63100.0
2009-09-25 11:35:00,33.13,33.24,33.1,33.22,111700.0,26.3688,26.4563,26.3449,26.4404,111700.0
2009-09-25 11:40:00,33.22,33.29,33.19,33.29,112100.0,26.4404,26.4961,26.4166,26.4961,112100.0
2009-09-25 11:45:00,33.27,33.28,33.18,33.18,76500.0,26.4802,26.4882,26.4086,26.4086,76500.0
2009-09-25 11:50:00,33.18,33.23,33.17,33.2,57500.0,26.4086,26.4484,26.4006,26.4245,57500.0
2009-09-25 11:55:00,33.19,33.19,33.03,33.1,120300.0,26.4166,26.4166,26.2892,26.3449,120300.0
2009-09-25 12:00:00,33.09,33.11,33.04,33.08,133600.0,26.337,26.3529,26.2972,26.329,133600.0
2009-09-25 12:05:00,33.08,33.12,32.99,32.99,143000.0,26.329,26.3608,26.2574,26.2574,143000.0
2009-09-25 12:10:00,32.99,32.99,32.9,32.9,109500.0,26.2574,26.2574,26.1857,26.1857,109500.0
2009-09-25 12:15:00,32.9,32.92,32.79,32.91,256300.0,26.1857,26.2017,26.0982,26.1937,256300.0
2009-09-25 12:20:00,32.91,32.92,32.77,32.91,113500.0,26.1937,26.2017,26.0823,26.1937,113500.0
2009-09-25 12:25:00,32.91,32.95,32.88,32.91,101700.0,26.1937,26.2255,26.1698,26.1937,101700.0
2009-09-25 12:30:00,32.91,32.95,32.84,32.85,70600.0,26.1937,26.2255,26.138,26.1459,70600.0
2009-09-25 12:35:00,32.85,32.93,32.82,32.82,111300.0,26.1459,26.2096,26.1221,26.1221,111300.0
2009-09-25 12:40:00,32.82,32.87,32.8,32.84,124500.0,26.1221,26.1619,26.1061,26.138,124500.0
2009-09-25 12:45:00,32.85,32.87,32.81,32.83,67300.0,26.1459,26.1619,26.1141,26.13,67300.0
2009-09-25 12:50:00,32.83,32.92,32.83,32.91,37000.0,26.13,26.2017,26.13,26.1937,37000.0
2009-09-25 12:55:00,32.92,32.93,32.82,32.83,50600.0,26.2017,26.2096,26.1221,26.13,50600.0
2009-09-25 13:00:00,32.84,32.88,32.8,32.88,102600.0,26.138,26.1698,26.1061,26.1698,102600.0
2009-09-25 13:05:00,32.88,32.89,32.81,32.83,48100.0,26.1698,26.1778,26.1141,26.13,48100.0
2009-09-25 13:10:00,32.82,32.85,32.7,32.78,131500.0,26.1221,26.1459,26.0266,26.0902,131500.0
2009-09-25 13:15:00,32.78,32.79,32.62,32.64,194700.0,26.0902,26.0982,25.9629,25.9788,194700.0
2009-09-25 13:20:00,32.64,32.7,32.6,32.66,103500.0,25.9788,26.0266,25.947,25.9947,103500.0
2009-09-25 13:25:00,32.66,32.78,32.62,32.78,119100.0,25.9947,26.0902,25.9629,26.0902,119100.0
2009-09-25 13:30:00,32.79,32.84,32.71,32.8,88700.0,26.0982,26.138,26.0345,26.1061,88700.0
2009-09-25 13:35:00,32.79,32.81,32.75,32.77,41100.0,26.0982,26.1141,26.0663,26.0823,41100.0
2009-09-25 13:40:00,32.78,32.88,32.78,32.87,60700.0,26.0902,26.1698,26.0902,26.1619,60700.0
2009-09-25 13:45:00,32.87,32.91,32.86,32.89,59800.0,26.1619,26.1937,26.1539,26.1778,59800.0
2009-09-25 13:50:00,32.89,32.94,32.88,32.94,97500.0,26.1778,26.2176,26.1698,26.2176,97500.0
2009-09-25 13:55:00,32.93,33.08,32.91,33.07,116400.0,26.2096,26.329,26.1937,26.321,116400.0
2009-09-25 14:00:00,33.08,33.14,32.99,33.03,175000.0,26.329,26.3768,26.2574,26.2892,175000.0
2009-09-25 14:05:00,33.03,33.13,33.02,33.08,52800.0,26.2892,26.3688,26.2812,26.329,52800.0
2009-09-25 14:10:00,33.08,33.15,33.05,33.09,51200.0,26.329,26.3847,26.3051,26.337,51200.0
2009-09-25 14:15:00,33.1,33.13,33.03,33.05,85900.0,26.3449,26.3688,26.2892,26.3051,85900.0
2009-09-25 14:20:00,33.04,33.12,33.04,33.08,46800.0,26.2972,26.3608,26.2972,26.329,46800.0
2009-09-25 14:25:00,33.07,33.08,33.0,33.0,65900.0,26.321,26.329,26.2653,26.2653,65900.0
2009-09-25 14:30:00,33.0,33.05,32.96,32.99,79000.0,26.2653,26.3051,26.2335,26.2574,79000.0
2009-09-25 14:35:00,32.99,33.07,32.98,33.06,119600.0,26.2574,26.321,26.2494,26.3131,119600.0
2009-09-25 14:40:00,33.05,33.1,33.04,33.08,33200.0,26.3051,26.3449,26.2972,26.329,33200.0
2009-09-25 14:45:00,33.08,33.13,33.06,33.09,54800.0,26.329,26.3688,26.3131,26.337,54800.0
2009-09-25 14:50:00,33.08,33.25,33.07,33.23,134400.0,26.329,26.4643,26.321,26.4484,134400.0
2009-09-25 14:55:00,33.23,33.29,33.18,33.25,96500.0,26.4484,26.4961,26.4086,26.4643,96500.0
2009-09-25 15:00:00,33.25,33.25,33.17,33.2,57500.0,26.4643,26.4643,26.4006,26.4245,57500.0
2009-09-25 15:05:00,33.2,33.25,33.18,33.21,67800.0,26.4245,26.4643,26.4086,26.4325,67800.0
2009-09-25 15:10:00,33.21,33.24,33.14,33.15,100600.0,26.4325,26.4563,26.3768,26.3847,100600.0
2009-09-25 15:15:00,33.15,33.16,33.08,33.15,127500.0,26.3847,26.3927,26.329,26.3847,127500.0
2009-09-25 15:20:00,33.14,33.22,33.12,33.17,115500.0,26.3768,26.4404,26.3608,26.4006,115500.0
2009-09-25 15:25:00,33.16,33.21,33.13,33.18,95700.0,26.3927,26.4325,26.3688,26.4086,95700.0
2009-09-25 15:30:00,33.18,33.19,33.11,33.14,95400.0,26.4086,26.4166,26.3529,26.3768,95400.0
2009-09-25 15:35:00,33.15,33.15,33.1,33.11,129600.0,26.3847,26.3847,26.3449,26.3529,129600.0
2009-09-25 15:40:00,33.1,33.11,32.97,33.0,246600.0,26.3449,26.3529,26.2415,26.2653,246600.0
2009-09-25 15:45:00,32.99,33.1,32.9,33.07,377800.0,26.2574,26.3449,26.1857,26.321,377800.0
2009-09-25 15:50:00,33.07,33.15,33.06,33.1,485200.0,26.321,26.3847,26.3131,26.3449,485200.0
2009-09-25 15:55:00,33.1,33.11,32.99,33.06,808500.0,26.3449,26.3529,26.2574,26.3131,808500.0
2009-09-28 09:30:00,33.19,33.28,32.93,32.96,148900.0,26.4166,26.4882,26.2096,26.2335,148900.0
2009-09-28 09:35:00,32.95,33.26,32.95,33.21,134700.0,26.2255,26.4723,26.2255,26.4325,134700.0
2009-09-28 09:40:00,33.21,33.44,33.13,33.39,160600.0,26.4325,26.6155,26.3688,26.5757,160600.0
2009-09-28 09:45:00,33.41,33.48,33.33,33.42,144200.0,26.5917,26.6474,26.528,26.5996,144200.0
2009-09-28 09:50:00,33.42,33.44,33.32,33.42,134900.0,26.5996,26.6155,26.52,26.5996,134900.0
2009-09-28 09:55:00,33.41,33.55,33.39,33.51,338100.0,26.5917,26.7031,26.5757,26.6712,338100.0
2009-09-28 10:00:00,33.51,33.65,33.51,33.57,245500.0,26.6712,26.7827,26.6712,26.719,245500.0
2009-09-28 10:05:00,33.57,33.58,33.4,33.41,146900.0,26.719,26.727,26.5837,26.5917,146900.0
2009-09-28 10:10:00,33.42,33.43,33.27,33.27,107700.0,26.5996,26.6076,26.4802,26.4802,107700.0
2009-09-28 10:15:00,33.27,33.28,33.18,33.18,154200.0,26.4802,26.4882,26.4086,26.4086,154200.0
2009-09-28 10:20:00,33.17,33.28,33.06,33.15,166800.0,26.4006,26.4882,26.3131,26.3847,166800.0
2009-09-28 10:25:00,33.16,33.17,33.07,33.17,100600.0,26.3927,26.4006,26.321,26.4006,100600.0
2009-09-28 10:30:00,33.17,33.3,33.14,33.3,123400.0,26.4006,26.5041,26.3768,26.5041,123400.0
2009-09-28 10:35:00,33.3,33.35,33.26,33.32,71100.0,26.5041,26.5439,26.4723,26.52,71100.0
2009-09-28 10:40:00,33.31,33.4,33.3,33.36,42300.0,26.5121,26.5837,26.5041,26.5519,42300.0
2009-09-28 10:45:00,33.36,33.38,33.31,33.33,46000.0,26.5519,26.5678,26.5121,26.528,46000.0
2009-09-28 10:50:00,33.34,33.48,33.33,33.36,80100.0,26.5359,26.6474,26.528,26.5519,80100.0
2009-09-28 10:55:00,33.37,33.48,33.37,33.48,61200.0,26.5598,26.6474,26.5598,26.6474,61200.0
2009-09-28 11:00:00,33.47,33.5,33.43,33.47,44100.0,26.6394,26.6633,26.6076,26.6394,44100.0
2009-09-28 11:05:00,33.46,33.55,33.46,33.5,74800.0,26.6315,26.7031,26.6315,26.6633,74800.0
2009-09-28 11:10:00,33.52,33.54,33.45,33.45,26300.0,26.6792,26.6951,26.6235,26.6235,26300.0
2009-09-28 11:15:00,33.44,33.52,33.44,33.46,16400.0,26.6155,26.6792,26.6155,26.6315,16400.0
2009-09-28 11:20:00,33.47,33.55,33.46,33.51,22200.0,26.6394,26.7031,26.6315,26.6712,22200.0
2009-09-28 11:25:00,33.52,33.55,33.48,33.55,35500.0,26.6792,26.7031,26.6474,26.7031,35500.0
2009-09-28 11:30:00,33.55,33.62,33.54,33.59,41700.0,26.7031,26.7588,26.6951,26.7349,41700.0
2009-09-28 11:35:00,33.6,33.61,33.53,33.61,28700.0,26.7429,26.7508,26.6872,26.7508,28700.0
2009-09-28 11:40:00,33.61,33.65,33.57,33.62,68700.0,26.7508,26.7827,26.719,26.7588,68700.0
2009-09-28 11:45:00,33.62,33.68,33.62,33.68,41000.0,26.7588,26.8066,26.7588,26.8066,41000.0
2009-09-28 11:50:00,33.68,33.74,33.67,33.71,91000.0,26.8066,26.8543,26.7986,26.8304,91000.0
2009-09-28 11:55:00,33.71,33.73,33.67,33.68,48700.0,26.8304,26.8463,26.7986,26.8066,48700.0
2009-09-28 12:00:00,33.68,33.75,33.68,33.74,41800.0,26.8066,26.8623,26.8066,26.8543,41800.0
2009-09-28 12:05:00,33.74,33.88,33.74,33.81,74700.0,26.8543,26.9657,26.8543,26.91,74700.0
2009-09-28 12:10:00,33.82,33.82,33.77,33.79,41900.0,26.918,26.918,26.8782,26.8941,41900.0
2009-09-28 12:15:00,33.79,33.83,33.79,33.83,18300.0,26.8941,26.9259,26.8941,26.9259,18300.0
2009-09-28 12:20:00,33.83,33.87,33.83,33.86,53500.0,26.9259,26.9578,26.9259,26.9498,53500.0
2009-09-28 12:25:00,33.86,33.89,33.81,33.81,87000.0,26.9498,26.9737,26.91,26.91,87000.0
2009-09-28 12:30:00,33.81,33.83,33.79,33.83,39500.0,26.91,26.9259,26.8941,26.9259,39500.0
2009-09-28 12:35:00,33.82,33.87,33.81,33.86,32800.0,26.918,26.9578,26.91,26.9498,32800.0
2009-09-28 12:40:00,33.86,33.93,33.85,33.93,63400.0,26.9498,27.0055,26.9419,27.0055,63400.0
2009-09-28 12:45:00,33.92,33.97,33.92,33.96,47800.0,26.9976,27.0374,26.9976,27.0294,47800.0
2009-09-28 12:50:00,33.95,33.97,33.87,33.87,80600.0,27.0215,27.0374,26.9578,26.9578,80600.0
2009-09-28 12:55:00,33.88,33.9,33.84,33.85,112500.0,26.9657,26.9817,26.9339,26.9419,112500.0
2009-09-28 13:00:00,33.85,33.86,33.73,33.76,185500.0,26.9419,26.9498,26.8463,26.8702,185500.0
2009-09-28 13:05:00,33.76,33.84,33.76,33.82,90700.0,26.8702,26.9339,26.8702,26.918,90700.0
2009-09-28 13:10:00,33.82,33.84,33.81,33.84,24800.0,26.918,26.9339,26.91,26.9339,24800.0
2009-09-28 13:15:00,33.85,33.94,33.84,33.92,54800.0,26.9419,27.0135,26.9339,26.9976,54800.0
2009-09-28 13:20:00,33.93,33.94,33.89,33.9,55900.0,27.0055,27.0135,26.9737,26.9817,55900.0
2009-09-28 13:25:00,33.9,33.99,33.9,33.98,45500.0,26.9817,27.0533,26.9817,27.0453,45500.0
2009-09-28 13:30:00,33.99,34.0,33.98,34.0,44300.0,27.0533,27.0612,27.0453,27.0612,44300.0
2009-09-28 13:35:00,34.0,34.15,33.99,34.13,175500.0,27.0612,27.1806,27.0533,27.1647,175500.0
2009-09-28 13:40:00,34.14,34.17,34.1,34.16,115200.0,27.1727,27.1966,27.1408,27.1886,115200.0
2009-09-28 13:45:00,34.15,34.17,34.11,34.15,73200.0,27.1806,27.1966,27.1488,27.1806,73200.0
2009-09-28 13:50:00,34.14,34.15,34.08,34.12,59800.0,27.1727,27.1806,27.1249,27.1568,59800.0
2009-09-28 13:55:00,34.11,34.12,34.07,34.08,63900.0,27.1488,27.1568,27.117,27.1249,63900.0
2009-09-28 14:00:00,34.09,34.13,34.08,34.1,61600.0,27.1329,27.1647,27.1249,27.1408,61600.0
2009-09-28 14:05:00,34.1,34.11,34.02,34.03,112300.0,27.1408,27.1488,27.0772,27.0851,112300.0
2009-09-28 14:10:00,34.03,34.06,33.98,34.06,162300.0,27.0851,27.109,27.0453,27.109,162300.0
2009-09-28 14:15:00,34.05,34.16,34.05,34.12,114100.0,27.101,27.1886,27.101,27.1568,114100.0
2009-09-28 14:20:00,34.13,34.16,34.11,34.13,81900.0,27.1647,27.1886,27.1488,27.1647,81900.0
2009-09-28 14:25:00,34.13,34.2,34.13,34.16,105200.0,27.1647,27.2204,27.1647,27.1886,105200.0
2009-09-28 14:30:00,34.17,34.17,34.09,34.11,142400.0,27.1966,27.1966,27.1329,27.1488,142400.0
2009-09-28 14:35:00,34.11,34.13,34.06,34.11,87000.0,27.1488,27.1647,27.109,27.1488,87000.0
2009-09-28 14:40:00,34.12,34.19,34.11,34.13,79000.0,27.1568,27.2125,27.1488,27.1647,79000.0
2009-09-28 14:45:00,34.13,34.16,34.1,34.14,73700.0,27.1647,27.1886,27.1408,27.1727,73700.0
2009-09-28 14:50:00,34.14,34.18,34.13,34.14,70600.0,27.1727,27.2045,27.1647,27.1727,70600.0
2009-09-28 14:55:00,34.14,34.19,34.14,34.16,154800.0,27.1727,27.2125,27.1727,27.1886,154800.0
2009-09-28 15:00:00,34.16,34.22,34.14,34.22,256800.0,27.1886,27.2364,27.1727,27.2364,256800.0
2009-09-28 15:05:00,34.23,34.28,34.22,34.28,157100.0,27.2443,27.2841,27.2364,27.2841,157100.0
2009-09-28 15:10:00,34.28,34.3,34.25,34.26,164800.0,27.2841,27.3,27.2602,27.2682,164800.0
2009-09-28 15:15:00,34.26,34.27,34.22,34.26,237300.0,27.2682,27.2761,27.2364,27.2682,237300.0
2009-09-28 15:20:00,34.25,34.36,34.25,34.3,170700.0,27.2602,27.3478,27.2602,27.3,170700.0
2009-09-28 15:25:00,34.3,34.38,34.29,34.37,151000.0,27.3,27.3637,27.2921,27.3557,151000.0
2009-09-28 15:30:00,34.38,34.41,34.3,34.4,221000.0,27.3637,27.3876,27.3,27.3796,221000.0
2009-09-28 15:35:00,34.4,34.4,34.34,34.35,263000.0,27.3796,27.3796,27.3319,27.3398,263000.0
2009-09-28 15:40:00,34.34,34.34,34.24,34.26,217600.0,27.3319,27.3319,27.2523,27.2682,217600.0
2009-09-28 15:45:00,34.27,34.27,34.19,34.21,353100.0,27.2761,27.2761,27.2125,27.2284,353100.0
2009-09-28 15:50:00,34.2,34.4,34.2,34.39,383200.0,27.2204,27.3796,27.2204,27.3717,383200.0
2009-09-28 15:55:00,34.39,34.51,34.37,34.47,820900.0,27.3717,27.4672,27.3557,27.4353,820900.0
2009-09-29 09:30:00,34.57,34.57,34.21,34.46,141900.0,27.5149,27.5149,27.2284,27.4274,141900.0
2009-09-29 09:35:00,34.47,34.7,34.46,34.67,172600.0,27.4353,27.6184,27.4274,27.5945,172600.0
2009-09-29 09:40:00,34.66,34.89,34.65,34.82,196700.0,27.5866,27.7696,27.5786,27.7139,196700.0
2009-09-29 09:45:00,34.81,34.84,34.64,34.64,140800.0,27.7059,27.7298,27.5706,27.5706,140800.0
2009-09-29 09:50:00,34.65,34.81,34.58,34.65,137600.0,27.5786,27.7059,27.5229,27.5786,137600.0
2009-09-29 09:55:00,34.66,34.84,34.65,34.74,104100.0,27.5866,27.7298,27.5786,27.6502,104100.0
2009-09-29 10:00:00,34.73,34.73,34.22,34.37,405000.0,27.6423,27.6423,27.2364,27.3557,405000.0
2009-09-29 10:05:00,34.37,34.45,34.33,34.4,159200.0,27.3557,27.4194,27.3239,27.3796,159200.0
2009-09-29 10:10:00,34.4,34.46,34.33,34.45,197000.0,27.3796,27.4274,27.3239,27.4194,197000.0
2009-09-29 10:15:00,34.46,34.52,34.31,34.36,118700.0,27.4274,27.4751,27.308,27.3478,118700.0
2009-09-29 10:20:00,34.36,34.42,34.31,34.31,68800.0,27.3478,27.3955,27.308,27.308,68800.0
2009-09-29 10:25:00,34.3,34.38,34.3,34.33,76600.0,27.3,27.3637,27.3,27.3239,76600.0
2009-09-29 10:30:00,34.34,34.37,34.27,34.31,56100.0,27.3319,27.3557,27.2761,27.308,56100.0
2009-09-29 10:35:00,34.31,34.4,34.26,34.37,88300.0,27.308,27.3796,27.2682,27.3557,88300.0
2009-09-29 10:40:00,34.38,34.47,34.3,34.31,62100.0,27.3637,27.4353,27.3,27.308,62100.0
2009-09-29 10:45:00,34.31,34.42,34.26,34.39,61800.0,27.308,27.3955,27.2682,27.3717,61800.0
2009-09-29 10:50:00,34.38,34.4,34.26,34.32,60500.0,27.3637,27.3796,27.2682,27.3159,60500.0
2009-09-29 10:55:00,34.31,34.33,34.14,34.16,90000.0,27.308,27.3239,27.1727,27.1886,90000.0
2009-09-29 11:00:00,34.16,34.19,33.97,34.05,353600.0,27.1886,27.2125,27.0374,27.101,353600.0
2009-09-29 11:05:00,34.04,34.2,34.04,34.19,62200.0,27.0931,27.2204,27.0931,27.2125,62200.0
2009-09-29 11:10:00,34.19,34.23,34.14,34.22,109100.0,27.2125,27.2443,27.1727,27.2364,109100.0
2009-09-29 11:15:00,34.23,34.3,34.22,34.29,101800.0,27.2443,27.3,27.2364,27.2921,101800.0
2009-09-29 11:20:00,34.3,34.39,34.22,34.39,111100.0,27.3,27.3717,27.2364,27.3717,111100.0
2009-09-29 11:25:00,34.39,34.48,34.39,34.47,124100.0,27.3717,27.4433,27.3717,27.4353,124100.0
2009-09-29 11:30:00,34.47,34.5,34.41,34.43,73500.0,27.4353,27.4592,27.3876,27.4035,73500.0
2009-09-29 11:35:00,34.43,34.52,34.39,34.41,95400.0,27.4035,27.4751,27.3717,27.3876,95400.0
2009-09-29 11:40:00,34.43,34.48,34.36,34.36,84100.0,27.4035,27.4433,27.3478,27.3478,84100.0
2009-09-29 11:45:00,34.37,34.41,34.27,34.4,101400.0,27.3557,27.3876,27.2761,27.3796,101400.0
2009-09-29 11:50:00,34.41,34.44,34.31,34.4,97100.0,27.3876,27.4115,27.308,27.3796,97100.0
2009-09-29 11:55:00,34.4,34.44,34.35,34.4,86300.0,27.3796,27.4115,27.3398,27.3796,86300.0
2009-09-29 12:00:00,34.39,34.45,34.37,34.39,62100.0,27.3717,27.4194,27.3557,27.3717,62100.0
2009-09-29 12:05:00,34.4,34.44,34.32,34.44,85300.0,27.3796,27.4115,27.3159,27.4115,85300.0
2009-09-29 12:10:00,34.43,34.59,34.42,34.57,109000.0,27.4035,27.5308,27.3955,27.5149,109000.0
2009-09-29 12:15:00,34.58,34.58,34.48,34.48,64200.0,27.5229,27.5229,27.4433,27.4433,64200.0
2009-09-29 12:20:00,34.48,34.53,34.39,34.39,59400.0,27.4433,27.4831,27.3717,27.3717,59400.0
2009-09-29 12:25:00,34.39,34.48,34.37,34.38,66100.0,27.3717,27.4433,27.3557,27.3637,66100.0
2009-09-29 12:30:00,34.38,34.44,34.38,34.41,45200.0,27.3637,27.4115,27.3637,27.3876,45200.0
2009-09-29 12:35:00,34.41,34.42,34.33,34.33,65400.0,27.3876,27.3955,27.3239,27.3239,65400.0
2009-09-29 12:40:00,34.35,34.37,34.32,34.35,26700.0,27.3398,27.3557,27.3159,27.3398,26700.0
2009-09-29 12:45:00,34.34,34.35,34.27,34.28,93000.0,27.3319,27.3398,27.2761,27.2841,93000.0
2009-09-29 12:50:00,34.28,34.34,34.25,34.26,103600.0,27.2841,27.3319,27.2602,27.2682,103600.0
2009-09-29 12:55:00,34.26,34.27,34.17,34.2,114800.0,27.2682,27.2761,27.1966,27.2204,114800.0
2009-09-29 13:00:00,34.2,34.33,34.19,34.3,172300.0,27.2204,27.3239,27.2125,27.3,172300.0
2009-09-29 13:05:00,34.3,34.34,34.29,34.3,81600.0,27.3,27.3319,27.2921,27.3,81600.0
2009-09-29 13:10:00,34.29,34.33,34.26,34.29,159700.0,27.2921,27.3239,27.2682,27.2921,159700.0
2009-09-29 13:15:00,34.32,34.35,34.29,34.31,106000.0,27.3159,27.3398,27.2921,27.308,106000.0
2009-09-29 13:20:00,34.31,34.34,34.27,34.32,88900.0,27.308,27.3319,27.2761,27.3159,88900.0
2009-09-29 13:25:00,34.31,34.37,34.31,34.35,82600.0,27.308,27.3557,27.308,27.3398,82600.0
2009-09-29 13:30:00,34.35,34.35,34.3,34.31,45300.0,27.3398,27.3398,27.3,27.308,45300.0
2009-09-29 13:35:00,34.3,34.42,34.3,34.36,142800.0,27.3,27.3955,27.3,27.3478,142800.0
2009-09-29 13:40:00,34.36,34.42,34.31,34.38,79000.0,27.3478,27.3955,27.308,27.3637,79000.0
2009-09-29 13:45:00,34.38,34.41,34.31,34.32,70000.0,27.3637,27.3876,27.308,27.3159,70000.0
2009-09-29 13:50:00,34.33,34.43,34.32,34.33,115200.0,27.3239,27.4035,27.3159,27.3239,115200.0
2009-09-29 13:55:00,34.34,34.38,34.28,34.38,100500.0,27.3319,27.3637,27.2841,27.3637,100500.0
2009-09-29 14:00:00,34.38,34.4,34.31,34.32,68600.0,27.3637,27.3796,27.308,27.3159,68600.0
2009-09-29 14:05:00,34.31,34.31,34.23,34.25,62500.0,27.308,27.308,27.2443,27.2602,62500.0
2009-09-29 14:10:00,34.24,34.26,34.21,34.26,94200.0,27.2523,27.2682,27.2284,27.2682,94200.0
2009-09-29 14:15:00,34.26,34.28,34.2,34.23,99100.0,27.2682,27.2841,27.2204,27.2443,99100.0
2009-09-29 14:20:00,34.23,34.23,34.14,34.18,99400.0,27.2443,27.2443,27.1727,27.2045,99400.0
2009-09-29 14:25:00,34.17,34.18,34.12,34.13,92400.0,27.1966,27.2045,27.1568,27.1647,92400.0
2009-09-29 14:30:00,34.13,34.14,34.01,34.01,115700.0,27.1647,27.1727,27.0692,27.0692,115700.0
2009-09-29 14:35:00,34.02,34.09,34.01,34.05,73300.0,27.0772,27.1329,27.0692,27.101,73300.0
2009-09-29 14:40:00,34.03,34.05,34.02,34.04,32400.0,27.0851,27.101,27.0772,27.0931,32400.0
2009-09-29 14:45:00,34.04,34.08,33.99,34.06,86000.0,27.0931,27.1249,27.0533,27.109,86000.0
2009-09-29 14:50:00,34.06,34.19,34.04,34.18,89900.0,27.109,27.2125,27.0931,27.2045,89900.0
2009-09-29 14:55:00,34.16,34.21,34.13,34.15,91400.0,27.1886,27.2284,27.1647,27.1806,91400.0
2009-09-29 15:00:00,34.14,34.18,34.12,34.12,66100.0,27.1727,27.2045,27.1568,27.1568,66100.0
2009-09-29 15:05:00,34.13,34.19,34.12,34.14,70000.0,27.1647,27.2125,27.1568,27.1727,70000.0
2009-09-29 15:10:00,34.13,34.16,34.03,34.07,70800.0,27.1647,27.1886,27.0851,27.117,70800.0
2009-09-29 15:15:00,34.08,34.13,34.04,34.12,68800.0,27.1249,27.1647,27.0931,27.1568,68800.0
2009-09-29 15:20:00,34.12,34.21,34.11,34.17,111500.0,27.1568,27.2284,27.1488,27.1966,111500.0
2009-09-29 15:25:00,34.18,34.2,34.06,34.07,234700.0,27.2045,27.2204,27.109,27.117,234700.0
2009-09-29 15:30:00,34.07,34.11,34.0,34.07,159500.0,27.117,27.1488,27.0612,27.117,159500.0
2009-09-29 15:35:00,34.07,34.14,34.04,34.09,132900.0,27.117,27.1727,27.0931,27.1329,132900.0
2009-09-29 15:40:00,34.09,34.14,34.05,34.1,121500.0,27.1329,27.1727,27.101,27.1408,121500.0
2009-09-29 15:45:00,34.1,34.17,34.05,34.05,202700.0,27.1408,27.1966,27.101,27.101,202700.0
2009-09-29 15:50:00,34.06,34.07,33.97,34.01,236500.0,27.109,27.117,27.0374,27.0692,236500.0
2009-09-29 15:55:00,34.01,34.03,33.95,34.0,399000.0,27.0692,27.0851,27.0215,27.0612,399000.0
2009-09-30 09:30:00,34.06,34.24,33.92,34.12,267900.0,27.2529,27.397,27.1409,27.301,267900.0
2009-09-30 09:35:00,34.11,34.25,33.99,34.21,142000.0,27.293,27.405,27.1969,27.373,142000.0
2009-09-30 09:40:00,34.2,34.2,33.9,33.96,170700.0,27.365,27.365,27.1249,27.1729,170700.0
2009-09-30 09:45:00,33.95,33.95,33.39,33.4,406200.0,27.1649,27.1649,26.7168,26.7248,406200.0
2009-09-30 09:50:00,33.39,33.46,33.23,33.41,251300.0,26.7168,26.7729,26.5888,26.7329,251300.0
2009-09-30 09:55:00,33.41,33.41,33.14,33.27,189800.0,26.7329,26.7329,26.5168,26.6208,189800.0
2009-09-30 10:00:00,33.26,33.41,33.18,33.3,162800.0,26.6128,26.7329,26.5488,26.6448,162800.0
2009-09-30 10:05:00,33.3,33.37,33.15,33.27,138300.0,26.6448,26.7008,26.5248,26.6208,138300.0
2009-09-30 10:10:00,33.26,33.31,33.2,33.23,100400.0,26.6128,26.6528,26.5648,26.5888,100400.0
2009-09-30 10:15:00,33.23,33.27,33.14,33.26,101900.0,26.5888,26.6208,26.5168,26.6128,101900.0
2009-09-30 10:20:00,33.26,33.3,33.19,33.21,186000.0,26.6128,26.6448,26.5568,26.5728,186000.0
2009-09-30 10:25:00,33.21,33.35,33.16,33.3,126200.0,26.5728,26.6848,26.5328,26.6448,126200.0
2009-09-30 10:30:00,33.31,33.32,33.16,33.25,158300.0,26.6528,26.6608,26.5328,26.6048,158300.0
2009-09-30 10:35:00,33.24,33.33,33.23,33.32,77300.0,26.5968,26.6688,26.5888,26.6608,77300.0
2009-09-30 10:40:00,33.31,33.31,33.2,33.26,107000.0,26.6528,26.6528,26.5648,26.6128,107000.0
2009-09-30 10:45:00,33.26,33.46,33.26,33.46,140500.0,26.6128,26.7729,26.6128,26.7729,140500.0
2009-09-30 10:50:00,33.45,33.58,33.45,33.54,154300.0,26.7649,26.8689,26.7649,26.8369,154300.0
2009-09-30 10:55:00,33.54,33.57,33.49,33.56,131300.0,26.8369,26.8609,26.7969,26.8529,131300.0
2009-09-30 11:00:00,33.56,33.66,33.54,33.64,104400.0,26.8529,26.9329,26.8369,26.9169,104400.0
2009-09-30 11:05:00,33.64,33.68,33.64,33.65,110100.0,26.9169,26.9489,26.9169,26.9249,110100.0
2009-09-30 11:10:00,33.64,33.73,33.64,33.69,93700.0,26.9169,26.9889,26.9169,26.9569,93700.0
2009-09-30 11:15:00,33.69,33.87,33.69,33.79,129100.0,26.9569,27.1009,26.9569,27.0369,129100.0
2009-09-30 11:20:00,33.78,33.9,33.75,33.85,81000.0,27.0289,27.1249,27.0049,27.0849,81000.0
2009-09-30 11:25:00,33.84,33.9,33.78,33.79,132700.0,27.0769,27.1249,27.0289,27.0369,132700.0
2009-09-30 11:30:00,33.78,33.85,33.77,33.8,77900.0,27.0289,27.0849,27.0209,27.0449,77900.0
2009-09-30 11:35:00,33.81,33.86,33.78,33.79,72000.0,27.0529,27.0929,27.0289,27.0369,72000.0
2009-09-30 11:40:00,33.78,33.89,33.75,33.88,128100.0,27.0289,27.1169,27.0049,27.1089,128100.0
2009-09-30 11:45:00,33.88,33.93,33.84,33.87,57300.0,27.1089,27.1489,27.0769,27.1009,57300.0
2009-09-30 11:50:00,33.87,33.96,33.87,33.95,59100.0,27.1009,27.1729,27.1009,27.1649,59100.0
2009-09-30 11:55:00,33.95,34.1,33.95,34.04,104000.0,27.1649,27.285,27.1649,27.2369,104000.0
2009-09-30 12:00:00,34.03,34.12,34.02,34.09,120300.0,27.2289,27.301,27.2209,27.2769,120300.0
2009-09-30 12:05:00,34.08,34.08,33.94,33.99,217100.0,27.2689,27.2689,27.1569,27.1969,217100.0
2009-09-30 12:10:00,33.97,34.02,33.9,33.92,41400.0,27.1809,27.2209,27.1249,27.1409,41400.0
2009-09-30 12:15:00,33.93,34.11,33.93,34.0,100000.0,27.1489,27.293,27.1489,27.2049,100000.0
2009-09-30 12:20:00,34.0,34.06,33.98,34.05,43600.0,27.2049,27.2529,27.1889,27.2449,43600.0
2009-09-30 12:25:00,34.05,34.18,34.04,34.13,126000.0,27.2449,27.349,27.2369,27.309,126000.0
2009-09-30 12:30:00,34.12,34.24,34.12,34.2,96400.0,27.301,27.397,27.301,27.365,96400.0
2009-09-30 12:35:00,34.2,34.26,34.19,34.24,111100.0,27.365,27.413,27.357,27.397,111100.0
2009-09-30 12:40:00,34.24,34.3,34.21,34.26,96000.0,27.397,27.445,27.373,27.413,96000.0
2009-09-30 12:45:00,34.25,34.39,34.25,34.35,97000.0,27.405,27.517,27.405,27.485,97000.0
2009-09-30 12:50:00,34.35,34.5,34.35,34.5,314100.0,27.485,27.605,27.485,27.605,314100.0
2009-09-30 12:55:00,34.49,34.54,34.41,34.45,174000.0,27.597,27.637,27.533,27.565,174000.0
2009-09-30 13:00:00,34.44,34.72,34.44,34.71,376300.0,27.557,27.781,27.557,27.773,376300.0
2009-09-30 13:05:00,34.71,34.8,34.67,34.68,339000.0,27.773,27.8451,27.741,27.749,339000.0
2009-09-30 13:10:00,34.68,34.77,34.65,34.71,129100.0,27.749,27.821,27.725,27.773,129100.0
2009-09-30 13:15:00,34.7,34.7,34.62,34.65,68800.0,27.765,27.765,27.701,27.725,68800.0
2009-09-30 13:20:00,34.64,34.74,34.62,34.63,106300.0,27.717,27.797,27.701,27.709,106300.0
2009-09-30 13:25:00,34.63,34.72,34.61,34.64,73000.0,27.709,27.781,27.693,27.717,73000.0
2009-09-30 13:30:00,34.63,34.77,34.58,34.7,191100.0,27.709,27.821,27.669,27.765,191100.0
2009-09-30 13:35:00,34.7,34.75,34.66,34.67,178000.0,27.765,27.805,27.733,27.741,178000.0
2009-09-30 13:40:00,34.67,34.72,34.61,34.62,122800.0,27.741,27.781,27.693,27.701,122800.0
2009-09-30 13:45:00,34.62,34.65,34.58,34.63,70800.0,27.701,27.725,27.669,27.709,70800.0
2009-09-30 13:50:00,34.63,34.74,34.61,34.74,76300.0,27.709,27.797,27.693,27.797,76300.0
2009-09-30 13:55:00,34.73,34.74,34.65,34.67,87000.0,27.789,27.797,27.725,27.741,87000.0
2009-09-30 14:00:00,34.67,34.71,34.59,34.7,124800.0,27.741,27.773,27.677,27.765,124800.0
2009-09-30 14:05:00,34.7,34.72,34.65,34.65,79200.0,27.765,27.781,27.725,27.725,79200.0
2009-09-30 14:10:00,34.65,34.66,34.56,34.65,115200.0,27.725,27.733,27.653,27.725,115200.0
2009-09-30 14:15:00,34.64,34.71,34.61,34.64,114200.0,27.717,27.773,27.693,27.717,114200.0
2009-09-30 14:20:00,34.64,34.65,34.58,34.62,152400.0,27.717,27.725,27.669,27.701,152400.0
2009-09-30 14:25:00,34.62,34.65,34.59,34.62,97400.0,27.701,27.725,27.677,27.701,97400.0
2009-09-30 14:30:00,34.62,34.68,34.53,34.65,188900.0,27.701,27.749,27.629,27.725,188900.0
2009-09-30 14:35:00,34.65,34.68,34.62,34.63,107000.0,27.725,27.749,27.701,27.709,107000.0
2009-09-30 14:40:00,34.63,34.85,34.63,34.82,203500.0,27.709,27.8851,27.709,27.8611,203500.0
2009-09-30 14:45:00,34.81,34.82,34.72,34.75,120300.0,27.8531,27.8611,27.781,27.805,120300.0
2009-09-30 14:50:00,34.75,34.75,34.62,34.62,110200.0,27.805,27.805,27.701,27.701,110200.0
2009-09-30 14:55:00,34.62,34.67,34.57,34.57,214700.0,27.701,27.741,27.661,27.661,214700.0
2009-09-30 15:00:00,34.57,34.58,34.4,34.41,292700.0,27.661,27.669,27.525,27.533,292700.0
2009-09-30 15:05:00,34.41,34.45,34.32,34.38,257600.0,27.533,27.565,27.461,27.509,257600.0
2009-09-30 15:10:00,34.38,34.38,34.17,34.24,241100.0,27.509,27.509,27.341,27.397,241100.0
2009-09-30 15:15:00,34.24,34.32,34.17,34.3,222400.0,27.397,27.461,27.341,27.445,222400.0
2009-09-30 15:20:00,34.29,34.32,34.22,34.23,120400.0,27.437,27.461,27.381,27.389,120400.0
2009-09-30 15:25:00,34.22,34.3,34.12,34.16,187100.0,27.381,27.445,27.301,27.333,187100.0
2009-09-30 15:30:00,34.16,34.26,34.11,34.23,198800.0,27.333,27.413,27.293,27.389,198800.0
2009-09-30 15:35:00,34.22,34.24,34.09,34.17,219000.0,27.381,27.397,27.2769,27.341,219000.0
2009-09-30 15:40:00,34.17,34.28,34.14,34.17,268000.0,27.341,27.429,27.317,27.341,268000.0
2009-09-30 15:45:00,34.16,34.2,34.03,34.14,549000.0,27.333,27.365,27.2289,27.317,549000.0
2009-09-30 15:50:00,34.14,34.16,33.92,33.94,814300.0,27.317,27.333,27.1409,27.1569,814300.0
2009-09-30 15:55:00,33.94,34.04,33.81,33.92,1251300.0,27.1569,27.2369,27.0529,27.1409,1251300.0
2009-10-01 09:30:00,33.85,33.89,33.6,33.72,395700.0,27.0849,27.1169,26.8849,26.9809,395700.0
2009-10-01 09:35:00,33.71,33.72,33.44,33.61,330800.0,26.9729,26.9809,26.7569,26.8929,330800.0
2009-10-01 09:40:00,33.6,33.75,33.55,33.56,218200.0,26.8849,27.0049,26.8449,26.8529,218200.0
2009-10-01 09:45:00,33.57,33.75,33.54,33.7,164400.0,26.8609,27.0049,26.8369,26.9649,164400.0
2009-10-01 09:50:00,33.72,33.74,33.52,33.61,270700.0,26.9809,26.9969,26.8209,26.8929,270700.0
2009-10-01 09:55:00,33.62,33.62,33.4,33.42,146000.0,26.9009,26.9009,26.7248,26.7409,146000.0
2009-10-01 10:00:00,33.44,33.51,33.12,33.16,604600.0,26.7569,26.8129,26.5008,26.5328,604600.0
2009-10-01 10:05:00,33.17,33.24,33.0,33.06,361500.0,26.5408,26.5968,26.4048,26.4528,361500.0
2009-10-01 10:10:00,33.05,33.16,33.02,33.02,198900.0,26.4448,26.5328,26.4208,26.4208,198900.0
2009-10-01 10:15:00,33.02,33.04,32.87,33.01,264000.0,26.4208,26.4368,26.3008,26.4128,264000.0
2009-10-01 10:20:00,33.01,33.06,32.97,33.04,147000.0,26.4128,26.4528,26.3808,26.4368,147000.0
2009-10-01 10:25:00,33.05,33.1,33.0,33.0,96200.0,26.4448,26.4848,26.4048,26.4048,96200.0
2009-10-01 10:30:00,33.0,33.05,32.99,33.03,145200.0,26.4048,26.4448,26.3968,26.4288,145200.0
2009-10-01 10:35:00,33.04,33.19,33.03,33.08,153800.0,26.4368,26.5568,26.4288,26.4688,153800.0
2009-10-01 10:40:00,33.09,33.2,33.08,33.19,107800.0,26.4768,26.5648,26.4688,26.5568,107800.0
2009-10-01 10:45:00,33.19,33.26,33.07,33.08,169400.0,26.5568,26.6128,26.4608,26.4688,169400.0
2009-10-01 10:50:00,33.08,33.11,33.01,33.11,201300.0,26.4688,26.4928,26.4128,26.4928,201300.0
2009-10-01 10:55:00,33.1,33.19,33.08,33.17,117600.0,26.4848,26.5568,26.4688,26.5408,117600.0
2009-10-01 11:00:00,33.15,33.19,33.1,33.18,234500.0,26.5248,26.5568,26.4848,26.5488,234500.0
2009-10-01 11:05:00,33.18,33.3,33.15,33.3,315400.0,26.5488,26.6448,26.5248,26.6448,315400.0
2009-10-01 11:10:00,33.3,33.39,33.29,33.35,173400.0,26.6448,26.7168,26.6368,26.6848,173400.0
2009-10-01 11:15:00,33.35,33.38,33.3,33.36,166900.0,26.6848,26.7088,26.6448,26.6928,166900.0
2009-10-01 11:20:00,33.36,33.57,33.36,33.53,218600.0,26.6928,26.8609,26.6928,26.8289,218600.0
2009-10-01 11:25:00,33.53,33.55,33.36,33.4,140900.0,26.8289,26.8449,26.6928,26.7248,140900.0
2009-10-01 11:30:00,33.39,33.43,33.33,33.33,79500.0,26.7168,26.7489,26.6688,26.6688,79500.0
2009-10-01 11:35:00,33.33,33.37,33.26,33.29,94000.0,26.6688,26.7008,26.6128,26.6368,94000.0
2009-10-01 11:40:00,33.29,33.39,33.29,33.35,82900.0,26.6368,26.7168,26.6368,26.6848,82900.0
2009-10-01 11:45:00,33.33,33.42,33.31,33.42,130100.0,26.6688,26.7409,26.6528,26.7409,130100.0
2009-10-01 11:50:00,33.41,33.49,33.41,33.49,82800.0,26.7329,26.7969,26.7329,26.7969,82800.0
2009-10-01 11:55:00,33.48,33.52,33.41,33.52,235400.0,26.7889,26.8209,26.7329,26.8209,235400.0
2009-10-01 12:00:00,33.51,33.53,33.49,33.51,72900.0,26.8129,26.8289,26.7969,26.8129,72900.0
2009-10-01 12:05:00,33.5,33.51,33.43,33.47,98600.0,26.8049,26.8129,26.7489,26.7809,98600.0
2009-10-01 12:10:00,33.48,33.6,33.48,33.55,129700.0,26.7889,26.8849,26.7889,26.8449,129700.0
2009-10-01 12:15:00,33.54,33.63,33.54,33.62,108200.0,26.8369,26.9089,26.8369,26.9009,108200.0
2009-10-01 12:20:00,33.62,33.82,33.6,33.78,137900.0,26.9009,27.0609,26.8849,27.0289,137900.0
2009-10-01 12:25:00,33.77,33.8,33.7,33.7,92500.0,27.0209,27.0449,26.9649,26.9649,92500.0
2009-10-01 12:30:00,33.7,33.84,33.68,33.83,184600.0,26.9649,27.0769,26.9489,27.0689,184600.0
2009-10-01 12:35:00,33.83,33.85,33.68,33.68,91500.0,27.0689,27.0849,26.9489,26.9489,91500.0
2009-10-01 12:40:00,33.68,33.68,33.57,33.59,73300.0,26.9489,26.9489,26.8609,26.8769,73300.0
2009-10-01 12:45:00,33.58,33.6,33.54,33.55,86500.0,26.8689,26.8849,26.8369,26.8449,86500.0
2009-10-01 12:50:00,33.55,33.63,33.5,33.59,105600.0,26.8449,26.9089,26.8049,26.8769,105600.0
2009-10-01 12:55:00,33.6,33.6,33.5,33.52,53600.0,26.8849,26.8849,26.8049,26.8209,53600.0
2009-10-01 13:00:00,33.52,33.52,33.36,33.37,161200.0,26.8209,26.8209,26.6928,26.7008,161200.0
2009-10-01 13:05:00,33.37,33.42,33.28,33.29,119400.0,26.7008,26.7409,26.6288,26.6368,119400.0
2009-10-01 13:10:00,33.29,33.33,33.23,33.29,104600.0,26.6368,26.6688,26.5888,26.6368,104600.0
2009-10-01 13:15:00,33.29,33.32,33.27,33.27,82000.0,26.6368,26.6608,26.6208,26.6208,82000.0
2009-10-01 13:20:00,33.27,33.3,33.15,33.2,179800.0,26.6208,26.6448,26.5248,26.5648,179800.0
2009-10-01 13:25:00,33.19,33.26,33.18,33.26,63700.0,26.5568,26.6128,26.5488,26.6128,63700.0
2009-10-01 13:30:00,33.25,33.28,33.17,33.2,72500.0,26.6048,26.6288,26.5408,26.5648,72500.0
2009-10-01 13:35:00,33.2,33.27,33.19,33.25,63500.0,26.5648,26.6208,26.5568,26.6048,63500.0
2009-10-01 13:40:00,33.25,33.32,33.23,33.29,55700.0,26.6048,26.6608,26.5888,26.6368,55700.0
2009-10-01 13:45:00,33.29,33.33,33.28,33.31,61300.0,26.6368,26.6688,26.6288,26.6528,61300.0
2009-10-01 13:50:00,33.31,33.34,33.3,33.3,109500.0,26.6528,26.6768,26.6448,26.6448,109500.0
2009-10-01 13:55:00,33.3,33.31,33.16,33.23,86500.0,26.6448,26.6528,26.5328,26.5888,86500.0
2009-10-01 14:00:00,33.24,33.24,33.17,33.19,73300.0,26.5968,26.5968,26.5408,26.5568,73300.0
2009-10-01 14:05:00,33.2,33.28,33.15,33.27,92300.0,26.5648,26.6288,26.5248,26.6208,92300.0
2009-10-01 14:10:00,33.26,33.28,33.22,33.24,32300.0,26.6128,26.6288,26.5808,26.5968,32300.0
2009-10-01 14:15:00,33.24,33.25,33.17,33.21,80700.0,26.5968,26.6048,26.5408,26.5728,80700.0
2009-10-01 14:20:00,33.2,33.25,33.18,33.22,47600.0,26.5648,26.6048,26.5488,26.5808,47600.0
2009-10-01 14:25:00,33.22,33.26,33.13,33.21,119400.0,26.5808,26.6128,26.5088,26.5728,119400.0
2009-10-01 14:30:00,33.21,33.24,33.1,33.12,120700.0,26.5728,26.5968,26.4848,26.5008,120700.0
2009-10-01 14:35:00,33.13,33.15,33.08,33.08,74300.0,26.5088,26.5248,26.4688,26.4688,74300.0
2009-10-01 14:40:00,33.08,33.11,33.02,33.05,134600.0,26.4688,26.4928,26.4208,26.4448,134600.0
2009-10-01 14:45:00,33.04,33.1,33.03,33.04,76100.0,26.4368,26.4848,26.4288,26.4368,76100.0
2009-10-01 14:50:00,33.05,33.11,33.02,33.06,125000.0,26.4448,26.4928,26.4208,26.4528,125000.0
2009-10-01 14:55:00,33.06,33.07,32.94,32.94,139600.0,26.4528,26.4608,26.3568,26.3568,139600.0
2009-10-01 15:00:00,32.94,32.96,32.87,32.89,273800.0,26.3568,26.3728,26.3008,26.3168,273800.0
2009-10-01 15:05:00,32.9,32.91,32.7,32.73,248400.0,26.3248,26.3328,26.1647,26.1888,248400.0
2009-10-01 15:10:00,32.73,32.79,32.7,32.77,187800.0,26.1888,26.2368,26.1647,26.2208,187800.0
2009-10-01 15:15:00,32.74,32.8,32.71,32.71,113800.0,26.1968,26.2448,26.1727,26.1727,113800.0
2009-10-01 15:20:00,32.72,32.75,32.65,32.71,232500.0,26.1808,26.2048,26.1247,26.1727,232500.0
2009-10-01 15:25:00,32.7,32.72,32.59,32.65,277200.0,26.1647,26.1808,26.0767,26.1247,277200.0
2009-10-01 15:30:00,32.66,32.82,32.65,32.78,219700.0,26.1327,26.2608,26.1247,26.2288,219700.0
2009-10-01 15:35:00,32.78,32.8,32.71,32.78,200200.0,26.2288,26.2448,26.1727,26.2288,200200.0
2009-10-01 15:40:00,32.77,32.9,32.76,32.82,311300.0,26.2208,26.3248,26.2128,26.2608,311300.0
2009-10-01 15:45:00,32.8,32.86,32.76,32.81,281600.0,26.2448,26.2928,26.2128,26.2528,281600.0
2009-10-01 15:50:00,32.79,32.79,32.59,32.59,587300.0,26.2368,26.2368,26.0767,26.0767,587300.0
2009-10-01 15:55:00,32.59,33.15,32.42,32.47,1091300.0,26.0767,26.5248,25.9407,25.9807,1091300.0
2009-10-02 09:30:00,31.95,32.01,31.69,32.0,700900.0,25.5646,25.6126,25.3566,25.6046,700900.0
2009-10-02 09:35:00,32.01,32.46,31.9,32.29,427300.0,25.6126,25.9727,25.5246,25.8367,427300.0
2009-10-02 09:40:00,32.29,32.52,32.16,32.24,386700.0,25.8367,26.0207,25.7327,25.7967,386700.0
2009-10-02 09:45:00,32.23,32.52,32.19,32.46,334300.0,25.7887,26.0207,25.7567,25.9727,334300.0
2009-10-02 09:50:00,32.45,32.66,32.42,32.5,368700.0,25.9647,26.1327,25.9407,26.0047,368700.0
2009-10-02 09:55:00,32.49,32.5,32.28,32.29,240500.0,25.9967,26.0047,25.8287,25.8367,240500.0
2009-10-02 10:00:00,32.28,32.42,32.22,32.37,329200.0,25.8287,25.9407,25.7807,25.9007,329200.0
2009-10-02 10:05:00,32.37,32.47,32.2,32.25,238200.0,25.9007,25.9807,25.7647,25.8047,238200.0
2009-10-02 10:10:00,32.25,32.42,32.23,32.32,161700.0,25.8047,25.9407,25.7887,25.8607,161700.0
2009-10-02 10:15:00,32.34,32.4,32.14,32.16,182200.0,25.8767,25.9247,25.7167,25.7327,182200.0
2009-10-02 10:20:00,32.16,32.54,32.16,32.54,159000.0,25.7327,26.0367,25.7327,26.0367,159000.0
2009-10-02 10:25:00,32.54,32.61,32.48,32.54,161700.0,26.0367,26.0927,25.9887,26.0367,161700.0
2009-10-02 10:30:00,32.54,32.89,32.53,32.88,247200.0,26.0367,26.3168,26.0287,26.3088,247200.0
2009-10-02 10:35:00,32.87,33.14,32.84,33.11,397900.0,26.3008,26.5168,26.2768,26.4928,397900.0
2009-10-02 10:40:00,33.11,33.16,33.0,33.16,256700.0,26.4928,26.5328,26.4048,26.5328,256700.0
2009-10-02 10:45:00,33.15,33.23,33.01,33.05,199000.0,26.5248,26.5888,26.4128,26.4448,199000.0
2009-10-02 10:50:00,33.04,33.09,32.78,32.84,519300.0,26.4368,26.4768,26.2288,26.2768,519300.0
2009-10-02 10:55:00,32.84,32.95,32.77,32.78,514700.0,26.2768,26.3648,26.2208,26.2288,514700.0
2009-10-02 11:00:00,32.78,32.79,32.7,32.71,134100.0,26.2288,26.2368,26.1647,26.1727,134100.0
2009-10-02 11:05:00,32.7,32.76,32.65,32.67,115100.0,26.1647,26.2128,26.1247,26.1407,115100.0
2009-10-02 11:10:00,32.65,32.67,32.56,32.56,85100.0,26.1247,26.1407,26.0527,26.0527,85100.0
2009-10-02 11:15:00,32.56,32.74,32.56,32.56,87800.0,26.0527,26.1968,26.0527,26.0527,87800.0
2009-10-02 11:20:00,32.57,32.63,32.49,32.61,92700.0,26.0607,26.1087,25.9967,26.0927,92700.0
2009-10-02 11:25:00,32.61,32.63,32.56,32.59,64700.0,26.0927,26.1087,26.0527,26.0767,64700.0
2009-10-02 11:30:00,32.59,32.77,32.59,32.68,187700.0,26.0767,26.2208,26.0767,26.1487,187700.0
2009-10-02 11:35:00,32.68,32.7,32.6,32.66,116700.0,26.1487,26.1647,26.0847,26.1327,116700.0
2009-10-02 11:40:00,32.65,32.65,32.58,32.65,125500.0,26.1247,26.1247,26.0687,26.1247,125500.0
2009-10-02 11:45:00,32.65,32.74,32.59,32.73,131300.0,26.1247,26.1968,26.0767,26.1888,131300.0
2009-10-02 11:50:00,32.73,32.78,32.67,32.73,114200.0,26.1888,26.2288,26.1407,26.1888,114200.0
2009-10-02 11:55:00,32.73,32.76,32.63,32.74,120500.0,26.1888,26.2128,26.1087,26.1968,120500.0
2009-10-02 12:00:00,32.74,32.88,32.74,32.83,152700.0,26.1968,26.3088,26.1968,26.2688,152700.0
2009-10-02 12:05:00,32.83,32.9,32.72,32.78,72300.0,26.2688,26.3248,26.1808,26.2288,72300.0
2009-10-02 12:10:00,32.79,32.84,32.71,32.75,51600.0,26.2368,26.2768,26.1727,26.2048,51600.0
2009-10-02 12:15:00,32.75,32.86,32.75,32.83,77200.0,26.2048,26.2928,26.2048,26.2688,77200.0
2009-10-02 12:20:00,32.82,32.83,32.76,32.78,52100.0,26.2608,26.2688,26.2128,26.2288,52100.0
2009-10-02 12:25:00,32.78,32.81,32.73,32.77,26900.0,26.2288,26.2528,26.1888,26.2208,26900.0
2009-10-02 12:30:00,32.76,32.86,32.76,32.82,69600.0,26.2128,26.2928,26.2128,26.2608,69600.0
2009-10-02 12:35:00,32.8,32.84,32.79,32.81,43500.0,26.2448,26.2768,26.2368,26.2528,43500.0
2009-10-02 12:40:00,32.82,32.91,32.77,32.77,61900.0,26.2608,26.3328,26.2208,26.2208,61900.0
2009-10-02 12:45:00,32.77,32.77,32.74,32.75,28400.0,26.2208,26.2208,26.1968,26.2048,28400.0
2009-10-02 12:50:00,32.73,32.8,32.73,32.76,67800.0,26.1888,26.2448,26.1888,26.2128,67800.0
2009-10-02 12:55:00,32.77,32.85,32.75,32.83,35000.0,26.2208,26.2848,26.2048,26.2688,35000.0
2009-10-02 13:00:00,32.83,32.91,32.78,32.87,79400.0,26.2688,26.3328,26.2288,26.3008,79400.0
2009-10-02 13:05:00,32.87,32.9,32.86,32.88,63200.0,26.3008,26.3248,26.2928,26.3088,63200.0
2009-10-02 13:10:00,32.88,33.01,32.87,32.96,112900.0,26.3088,26.4128,26.3008,26.3728,112900.0
2009-10-02 13:15:00,32.97,32.99,32.92,32.94,79200.0,26.3808,26.3968,26.3408,26.3568,79200.0
2009-10-02 13:20:00,32.94,32.94,32.88,32.91,60100.0,26.3568,26.3568,26.3088,26.3328,60100.0
2009-10-02 13:25:00,32.91,32.98,32.9,32.95,179600.0,26.3328,26.3888,26.3248,26.3648,179600.0
2009-10-02 13:30:00,32.96,33.0,32.91,32.91,62800.0,26.3728,26.4048,26.3328,26.3328,62800.0
2009-10-02 13:35:00,32.92,32.94,32.88,32.9,64300.0,26.3408,26.3568,26.3088,26.3248,64300.0
2009-10-02 13:40:00,32.89,32.93,32.85,32.9,65300.0,26.3168,26.3488,26.2848,26.3248,65300.0
2009-10-02 13:45:00,32.91,32.95,32.88,32.95,35700.0,26.3328,26.3648,26.3088,26.3648,35700.0
2009-10-02 13:50:00,32.95,32.98,32.89,32.9,53600.0,26.3648,26.3888,26.3168,26.3248,53600.0
2009-10-02 13:55:00,32.89,32.99,32.87,32.87,49900.0,26.3168,26.3968,26.3008,26.3008,49900.0
2009-10-02 14:00:00,32.86,32.88,32.74,32.79,87100.0,26.2928,26.3088,26.1968,26.2368,87100.0
2009-10-02 14:05:00,32.79,32.86,32.79,32.79,38800.0,26.2368,26.2928,26.2368,26.2368,38800.0
2009-10-02 14:10:00,32.78,32.82,32.76,32.8,42100.0,26.2288,26.2608,26.2128,26.2448,42100.0
2009-10-02 14:15:00,32.8,32.89,32.8,32.89,46300.0,26.2448,26.3168,26.2448,26.3168,46300.0
2009-10-02 14:20:00,32.9,32.95,32.88,32.89,78600.0,26.3248,26.3648,26.3088,26.3168,78600.0
2009-10-02 14:25:00,32.89,32.96,32.89,32.9,55100.0,26.3168,26.3728,26.3168,26.3248,55100.0
2009-10-02 14:30:00,32.9,32.94,32.82,32.84,102900.0,26.3248,26.3568,26.2608,26.2768,102900.0
2009-10-02 14:35:00,32.84,32.85,32.77,32.77,33400.0,26.2768,26.2848,26.2208,26.2208,33400.0
2009-10-02 14:40:00,32.77,32.77,32.67,32.68,45900.0,26.2208,26.2208,26.1407,26.1487,45900.0
2009-10-02 14:45:00,32.69,32.7,32.64,32.67,38900.0,26.1567,26.1647,26.1167,26.1407,38900.0
2009-10-02 14:50:00,32.66,32.77,32.64,32.65,77500.0,26.1327,26.2208,26.1167,26.1247,77500.0
2009-10-02 14:55:00,32.65,32.73,32.6,32.64,164000.0,26.1247,26.1888,26.0847,26.1167,164000.0
2009-10-02 15:00:00,32.65,32.66,32.55,32.59,122100.0,26.1247,26.1327,26.0447,26.0767,122100.0
2009-10-02 15:05:00,32.59,32.64,32.58,32.59,108100.0,26.0767,26.1167,26.0687,26.0767,108100.0
2009-10-02 15:10:00,32.58,32.59,32.51,32.52,70900.0,26.0687,26.0767,26.0127,26.0207,70900.0
2009-10-02 15:15:00,32.52,32.54,32.43,32.44,91600.0,26.0207,26.0367,25.9487,25.9567,91600.0
2009-10-02 15:20:00,32.44,32.56,32.44,32.5,76000.0,25.9567,26.0527,25.9567,26.0047,76000.0
2009-10-02 15:25:00,32.51,32.51,32.43,32.44,101400.0,26.0127,26.0127,25.9487,25.9567,101400.0
2009-10-02 15:30:00,32.44,32.65,32.43,32.6,135100.0,25.9567,26.1247,25.9487,26.0847,135100.0
2009-10-02 15:35:00,32.6,32.61,32.54,32.57,129800.0,26.0847,26.0927,26.0367,26.0607,129800.0
2009-10-02 15:40:00,32.57,32.6,32.54,32.55,84600.0,26.0607,26.0847,26.0367,26.0447,84600.0
2009-10-02 15:45:00,32.55,32.65,32.54,32.55,133500.0,26.0447,26.1247,26.0367,26.0447,133500.0
2009-10-02 15:50:00,32.55,32.56,32.39,32.55,368200.0,26.0447,26.0527,25.9167,26.0447,368200.0
2009-10-02 15:55:00,32.55,32.55,32.45,32.49,436200.0,26.0447,26.0447,25.9647,25.9967,436200.0
2009-10-05 09:30:00,32.76,32.89,32.64,32.83,238700.0,26.2128,26.3168,26.1167,26.2688,238700.0
2009-10-05 09:35:00,32.83,32.87,32.71,32.72,150100.0,26.2688,26.3008,26.1727,26.1808,150100.0
2009-10-05 09:40:00,32.72,32.97,32.67,32.92,190500.0,26.1808,26.3808,26.1407,26.3408,190500.0
2009-10-05 09:45:00,32.91,33.01,32.88,33.0,167600.0,26.3328,26.4128,26.3088,26.4048,167600.0
2009-10-05 09:50:00,32.99,33.2,32.99,33.19,152400.0,26.3968,26.5648,26.3968,26.5568,152400.0
2009-10-05 09:55:00,33.2,33.3,33.18,33.26,222400.0,26.5648,26.6448,26.5488,26.6128,222400.0
2009-10-05 10:00:00,33.27,33.5,33.26,33.3,377400.0,26.6208,26.8049,26.6128,26.6448,377400.0
2009-10-05 10:05:00,33.27,33.32,33.03,33.1,195500.0,26.6208,26.6608,26.4288,26.4848,195500.0
2009-10-05 10:10:00,33.11,33.2,32.99,33.1,229300.0,26.4928,26.5648,26.3968,26.4848,229300.0
2009-10-05 10:15:00,33.12,33.2,33.04,33.2,161600.0,26.5008,26.5648,26.4368,26.5648,161600.0
2009-10-05 10:20:00,33.19,33.22,33.1,33.19,160100.0,26.5568,26.5808,26.4848,26.5568,160100.0
2009-10-05 10:25:00,33.2,33.27,33.13,33.25,90800.0,26.5648,26.6208,26.5088,26.6048,90800.0
2009-10-05 10:30:00,33.26,33.31,33.23,33.24,102000.0,26.6128,26.6528,26.5888,26.5968,102000.0
2009-10-05 10:35:00,33.22,33.3,33.17,33.3,107400.0,26.5808,26.6448,26.5408,26.6448,107400.0
2009-10-05 10:40:00,33.29,33.31,33.24,33.29,101500.0,26.6368,26.6528,26.5968,26.6368,101500.0
2009-10-05 10:45:00,33.29,33.31,33.2,33.24,58200.0,26.6368,26.6528,26.5648,26.5968,58200.0
2009-10-05 10:50:00,33.23,33.3,33.17,33.24,49000.0,26.5888,26.6448,26.5408,26.5968,49000.0
2009-10-05 10:55:00,33.23,33.3,33.21,33.26,51000.0,26.5888,26.6448,26.5728,26.6128,51000.0
2009-10-05 11:00:00,33.28,33.3,33.22,33.25,132000.0,26.6288,26.6448,26.5808,26.6048,132000.0
2009-10-05 11:05:00,33.26,33.33,33.24,33.29,87800.0,26.6128,26.6688,26.5968,26.6368,87800.0
2009-10-05 11:10:00,33.3,33.35,33.27,33.27,122600.0,26.6448,26.6848,26.6208,26.6208,122600.0
2009-10-05 11:15:00,33.26,33.26,33.17,33.23,53700.0,26.6128,26.6128,26.5408,26.5888,53700.0
2009-10-05 11:20:00,33.22,33.24,33.17,33.2,36400.0,26.5808,26.5968,26.5408,26.5648,36400.0
2009-10-05 11:25:00,33.2,33.2,33.13,33.16,101800.0,26.5648,26.5648,26.5088,26.5328,101800.0
2009-10-05 11:30:00,33.15,33.22,33.13,33.14,76500.0,26.5248,26.5808,26.5088,26.5168,76500.0
2009-10-05 11:35:00,33.14,33.17,33.08,33.11,96200.0,26.5168,26.5408,26.4688,26.4928,96200.0
2009-10-05 11:40:00,33.12,33.16,33.11,33.14,22400.0,26.5008,26.5328,26.4928,26.5168,22400.0
2009-10-05 11:45:00,33.15,33.15,33.1,33.13,29200.0,26.5248,26.5248,26.4848,26.5088,29200.0
2009-10-05 11:50:00,33.13,33.21,33.13,33.19,72400.0,26.5088,26.5728,26.5088,26.5568,72400.0
2009-10-05 11:55:00,33.18,33.21,33.15,33.17,64700.0,26.5488,26.5728,26.5248,26.5408,64700.0
2009-10-05 12:00:00,33.17,33.2,33.14,33.15,89800.0,26.5408,26.5648,26.5168,26.5248,89800.0
2009-10-05 12:05:00,33.15,33.16,33.12,33.13,39600.0,26.5248,26.5328,26.5008,26.5088,39600.0
2009-10-05 12:10:00,33.12,33.13,33.08,33.1,45600.0,26.5008,26.5088,26.4688,26.4848,45600.0
2009-10-05 12:15:00,33.1,33.12,33.06,33.07,26400.0,26.4848,26.5008,26.4528,26.4608,26400.0
2009-10-05 12:20:00,33.06,33.08,33.04,33.08,29800.0,26.4528,26.4688,26.4368,26.4688,29800.0
2009-10-05 12:25:00,33.08,33.1,33.03,33.08,67400.0,26.4688,26.4848,26.4288,26.4688,67400.0
2009-10-05 12:30:00,33.07,33.19,33.07,33.18,46000.0,26.4608,26.5568,26.4608,26.5488,46000.0
2009-10-05 12:35:00,33.19,33.22,33.17,33.17,56400.0,26.5568,26.5808,26.5408,26.5408,56400.0
2009-10-05 12:40:00,33.18,33.24,33.16,33.23,59500.0,26.5488,26.5968,26.5328,26.5888,59500.0
2009-10-05 12:45:00,33.24,33.3,33.23,33.28,70600.0,26.5968,26.6448,26.5888,26.6288,70600.0
2009-10-05 12:50:00,33.28,33.29,33.23,33.25,72200.0,26.6288,26.6368,26.5888,26.6048,72200.0
2009-10-05 12:55:00,33.24,33.25,33.2,33.23,79600.0,26.5968,26.6048,26.5648,26.5888,79600.0
2009-10-05 13:00:00,33.24,33.25,33.23,33.25,46200.0,26.5968,26.6048,26.5888,26.6048,46200.0
2009-10-05 13:05:00,33.25,33.28,33.24,33.28,39500.0,26.6048,26.6288,26.5968,26.6288,39500.0
2009-10-05 13:10:00,33.28,33.33,33.24,33.27,56500.0,26.6288,26.6688,26.5968,26.6208,56500.0
2009-10-05 13:15:00,33.28,33.29,33.26,33.28,28600.0,26.6288,26.6368,26.6128,26.6288,28600.0
2009-10-05 13:20:00,33.28,33.3,33.19,33.19,38100.0,26.6288,26.6448,26.5568,26.5568,38100.0
2009-10-05 13:25:00,33.2,33.26,33.19,33.26,61500.0,26.5648,26.6128,26.5568,26.6128,61500.0
2009-10-05 13:30:00,33.25,33.26,33.16,33.18,41800.0,26.6048,26.6128,26.5328,26.5488,41800.0
2009-10-05 13:35:00,33.19,33.2,33.13,33.13,50200.0,26.5568,26.5648,26.5088,26.5088,50200.0
2009-10-05 13:40:00,33.13,33.18,33.12,33.16,66400.0,26.5088,26.5488,26.5008,26.5328,66400.0
2009-10-05 13:45:00,33.15,33.17,33.12,33.14,42600.0,26.5248,26.5408,26.5008,26.5168,42600.0
2009-10-05 13:50:00,33.14,33.17,33.11,33.16,31900.0,26.5168,26.5408,26.4928,26.5328,31900.0
2009-10-05 13:55:00,33.17,33.18,33.14,33.14,33700.0,26.5408,26.5488,26.5168,26.5168,33700.0
2009-10-05 14:00:00,33.14,33.2,33.13,33.2,39300.0,26.5168,26.5648,26.5088,26.5648,39300.0
2009-10-05 14:05:00,33.18,33.19,33.07,33.07,54800.0,26.5488,26.5568,26.4608,26.4608,54800.0
2009-10-05 14:10:00,33.07,33.1,33.05,33.07,57200.0,26.4608,26.4848,26.4448,26.4608,57200.0
2009-10-05 14:15:00,33.07,33.13,33.06,33.06,52500.0,26.4608,26.5088,26.4528,26.4528,52500.0
2009-10-05 14:20:00,33.07,33.07,33.0,33.07,94700.0,26.4608,26.4608,26.4048,26.4608,94700.0
2009-10-05 14:25:00,33.07,33.11,33.02,33.11,61000.0,26.4608,26.4928,26.4208,26.4928,61000.0
2009-10-05 14:30:00,33.11,33.15,33.1,33.13,71500.0,26.4928,26.5248,26.4848,26.5088,71500.0
2009-10-05 14:35:00,33.13,33.19,33.13,33.19,88700.0,26.5088,26.5568,26.5088,26.5568,88700.0
2009-10-05 14:40:00,33.18,33.2,33.14,33.2,89800.0,26.5488,26.5648,26.5168,26.5648,89800.0
2009-10-05 14:45:00,33.2,33.28,33.19,33.26,234000.0,26.5648,26.6288,26.5568,26.6128,234000.0
2009-10-05 14:50:00,33.26,33.3,33.2,33.26,207300.0,26.6128,26.6448,26.5648,26.6128,207300.0
2009-10-05 14:55:00,33.26,33.29,33.2,33.22,206200.0,26.6128,26.6368,26.5648,26.5808,206200.0
2009-10-05 15:00:00,33.22,33.27,33.2,33.25,175100.0,26.5808,26.6208,26.5648,26.6048,175100.0
2009-10-05 15:05:00,33.25,33.27,33.21,33.25,187400.0,26.6048,26.6208,26.5728,26.6048,187400.0
2009-10-05 15:10:00,33.25,33.27,33.24,33.25,136700.0,26.6048,26.6208,26.5968,26.6048,136700.0
2009-10-05 15:15:00,33.25,33.27,33.19,33.2,109500.0,26.6048,26.6208,26.5568,26.5648,109500.0
2009-10-05 15:20:00,33.19,33.23,33.19,33.22,92500.0,26.5568,26.5888,26.5568,26.5808,92500.0
2009-10-05 15:25:00,33.21,33.24,33.18,33.23,195900.0,26.5728,26.5968,26.5488,26.5888,195900.0
2009-10-05 15:30:00,33.23,33.25,33.18,33.19,211500.0,26.5888,26.6048,26.5488,26.5568,211500.0
2009-10-05 15:35:00,33.19,33.25,33.18,33.2,170300.0,26.5568,26.6048,26.5488,26.5648,170300.0
2009-10-05 15:40:00,33.2,33.21,33.09,33.12,147400.0,26.5648,26.5728,26.4768,26.5008,147400.0
2009-10-05 15:45:00,33.12,33.18,33.08,33.18,186500.0,26.5008,26.5488,26.4688,26.5488,186500.0
2009-10-05 15:50:00,33.17,33.17,33.06,33.13,280200.0,26.5408,26.5408,26.4528,26.5088,280200.0
2009-10-05 15:55:00,33.14,33.21,33.11,33.19,580900.0,26.5168,26.5728,26.4928,26.5568,580900.0
2009-10-06 09:30:00,33.5,33.69,33.45,33.51,242400.0,26.8049,26.9569,26.7649,26.8129,242400.0
2009-10-06 09:35:00,33.51,33.58,33.45,33.55,234500.0,26.8129,26.8689,26.7649,26.8449,234500.0
2009-10-06 09:40:00,33.55,33.58,33.25,33.3,222100.0,26.8449,26.8689,26.6048,26.6448,222100.0
2009-10-06 09:45:00,33.3,33.35,33.25,33.31,204100.0,26.6448,26.6848,26.6048,26.6528,204100.0
2009-10-06 09:50:00,33.31,33.4,33.31,33.38,214700.0,26.6528,26.7248,26.6528,26.7088,214700.0
2009-10-06 09:55:00,33.38,33.45,33.29,33.35,168000.0,26.7088,26.7649,26.6368,26.6848,168000.0
2009-10-06 10:00:00,33.36,33.39,33.3,33.35,190200.0,26.6928,26.7168,26.6448,26.6848,190200.0
2009-10-06 10:05:00,33.35,33.39,33.31,33.34,125000.0,26.6848,26.7168,26.6528,26.6768,125000.0
2009-10-06 10:10:00,33.33,33.38,33.31,33.37,135600.0,26.6688,26.7088,26.6528,26.7008,135600.0
2009-10-06 10:15:00,33.36,33.42,33.34,33.42,77300.0,26.6928,26.7409,26.6768,26.7409,77300.0
2009-10-06 10:20:00,33.41,33.5,33.41,33.5,109200.0,26.7329,26.8049,26.7329,26.8049,109200.0
2009-10-06 10:25:00,33.5,33.5,33.43,33.44,100300.0,26.8049,26.8049,26.7489,26.7569,100300.0
2009-10-06 10:30:00,33.44,33.49,33.32,33.43,165000.0,26.7569,26.7969,26.6608,26.7489,165000.0
2009-10-06 10:35:00,33.44,33.49,33.42,33.44,84200.0,26.7569,26.7969,26.7409,26.7569,84200.0
2009-10-06 10:40:00,33.44,33.5,33.43,33.48,104800.0,26.7569,26.8049,26.7489,26.7889,104800.0
2009-10-06 10:45:00,33.47,33.52,33.46,33.48,69300.0,26.7809,26.8209,26.7729,26.7889,69300.0
2009-10-06 10:50:00,33.48,33.51,33.46,33.5,118400.0,26.7889,26.8129,26.7729,26.8049,118400.0
2009-10-06 10:55:00,33.5,33.51,33.45,33.49,66500.0,26.8049,26.8129,26.7649,26.7969,66500.0
2009-10-06 11:00:00,33.5,33.5,33.46,33.49,72100.0,26.8049,26.8049,26.7729,26.7969,72100.0
2009-10-06 11:05:00,33.49,33.55,33.48,33.53,251700.0,26.7969,26.8449,26.7889,26.8289,251700.0
2009-10-06 11:10:00,33.53,33.54,33.5,33.5,141200.0,26.8289,26.8369,26.8049,26.8049,141200.0
2009-10-06 11:15:00,33.5,33.52,33.42,33.43,124000.0,26.8049,26.8209,26.7409,26.7489,124000.0
2009-10-06 11:20:00,33.43,33.53,33.43,33.45,90100.0,26.7489,26.8289,26.7489,26.7649,90100.0
2009-10-06 11:25:00,33.46,33.55,33.45,33.52,90400.0,26.7729,26.8449,26.7649,26.8209,90400.0
2009-10-06 11:30:00,33.51,33.62,33.48,33.62,87000.0,26.8129,26.9009,26.7889,26.9009,87000.0
2009-10-06 11:35:00,33.62,33.62,33.56,33.58,92600.0,26.9009,26.9009,26.8529,26.8689,92600.0
2009-10-06 11:40:00,33.58,33.68,33.58,33.67,109200.0,26.8689,26.9489,26.8689,26.9409,109200.0
2009-10-06 11:45:00,33.68,33.74,33.67,33.68,104700.0,26.9489,26.9969,26.9409,26.9489,104700.0
2009-10-06 11:50:00,33.68,33.75,33.66,33.7,102300.0,26.9489,27.0049,26.9329,26.9649,102300.0
2009-10-06 11:55:00,33.7,33.74,33.68,33.74,96900.0,26.9649,26.9969,26.9489,26.9969,96900.0
2009-10-06 12:00:00,33.74,33.75,33.72,33.74,67200.0,26.9969,27.0049,26.9809,26.9969,67200.0
2009-10-06 12:05:00,33.75,33.75,33.65,33.67,71200.0,27.0049,27.0049,26.9249,26.9409,71200.0
2009-10-06 12:10:00,33.65,33.67,33.62,33.65,56500.0,26.9249,26.9409,26.9009,26.9249,56500.0
2009-10-06 12:15:00,33.66,33.73,33.63,33.64,99700.0,26.9329,26.9889,26.9089,26.9169,99700.0
2009-10-06 12:20:00,33.64,33.65,33.57,33.6,89900.0,26.9169,26.9249,26.8609,26.8849,89900.0
2009-10-06 12:25:00,33.6,33.6,33.54,33.57,81200.0,26.8849,26.8849,26.8369,26.8609,81200.0
2009-10-06 12:30:00,33.57,33.63,33.54,33.63,73200.0,26.8609,26.9089,26.8369,26.9089,73200.0
2009-10-06 12:35:00,33.64,33.72,33.63,33.7,46800.0,26.9169,26.9809,26.9089,26.9649,46800.0
2009-10-06 12:40:00,33.72,33.74,33.67,33.71,48200.0,26.9809,26.9969,26.9409,26.9729,48200.0
2009-10-06 12:45:00,33.71,33.72,33.57,33.58,47000.0,26.9729,26.9809,26.8609,26.8689,47000.0
2009-10-06 12:50:00,33.58,33.6,33.54,33.59,61600.0,26.8689,26.8849,26.8369,26.8769,61600.0
2009-10-06 12:55:00,33.59,33.62,33.49,33.51,62100.0,26.8769,26.9009,26.7969,26.8129,62100.0
2009-10-06 13:00:00,33.51,33.51,33.39,33.4,155900.0,26.8129,26.8129,26.7168,26.7248,155900.0
2009-10-06 13:05:00,33.4,33.42,33.29,33.3,175400.0,26.7248,26.7409,26.6368,26.6448,175400.0
2009-10-06 13:10:00,33.3,33.32,33.26,33.31,111800.0,26.6448,26.6608,26.6128,26.6528,111800.0
2009-10-06 13:15:00,33.31,33.4,33.25,33.35,108100.0,26.6528,26.7248,26.6048,26.6848,108100.0
2009-10-06 13:20:00,33.36,33.37,33.22,33.25,124000.0,26.6928,26.7008,26.5808,26.6048,124000.0
2009-10-06 13:25:00,33.24,33.28,33.22,33.27,87400.0,26.5968,26.6288,26.5808,26.6208,87400.0
2009-10-06 13:30:00,33.28,33.28,33.17,33.23,60800.0,26.6288,26.6288,26.5408,26.5888,60800.0
2009-10-06 13:35:00,33.23,33.27,33.2,33.21,68100.0,26.5888,26.6208,26.5648,26.5728,68100.0
2009-10-06 13:40:00,33.2,33.2,33.03,33.08,145900.0,26.5648,26.5648,26.4288,26.4688,145900.0
2009-10-06 13:45:00,33.08,33.08,33.0,33.01,80300.0,26.4688,26.4688,26.4048,26.4128,80300.0
2009-10-06 13:50:00,33.02,33.03,32.91,32.97,112800.0,26.4208,26.4288,26.3328,26.3808,112800.0
2009-10-06 13:55:00,32.96,33.1,32.96,33.06,96500.0,26.3728,26.4848,26.3728,26.4528,96500.0
2009-10-06 14:00:00,33.05,33.07,32.9,32.9,85500.0,26.4448,26.4608,26.3248,26.3248,85500.0
2009-10-06 14:05:00,32.9,32.98,32.88,32.94,186200.0,26.3248,26.3888,26.3088,26.3568,186200.0
2009-10-06 14:10:00,32.96,33.07,32.91,33.05,156200.0,26.3728,26.4608,26.3328,26.4448,156200.0
2009-10-06 14:15:00,33.05,33.12,33.02,33.04,120600.0,26.4448,26.5008,26.4208,26.4368,120600.0
2009-10-06 14:20:00,33.04,33.06,32.9,33.0,260800.0,26.4368,26.4528,26.3248,26.4048,260800.0
2009-10-06 14:25:00,33.01,33.06,32.99,33.03,99800.0,26.4128,26.4528,26.3968,26.4288,99800.0
2009-10-06 14:30:00,33.01,33.16,33.0,33.16,196500.0,26.4128,26.5328,26.4048,26.5328,196500.0
2009-10-06 14:35:00,33.16,33.27,33.13,33.27,291000.0,26.5328,26.6208,26.5088,26.6208,291000.0
2009-10-06 14:40:00,33.27,33.28,33.19,33.27,159700.0,26.6208,26.6288,26.5568,26.6208,159700.0
2009-10-06 14:45:00,33.27,33.36,33.22,33.33,299400.0,26.6208,26.6928,26.5808,26.6688,299400.0
2009-10-06 14:50:00,33.32,33.39,33.31,33.39,118700.0,26.6608,26.7168,26.6528,26.7168,118700.0
2009-10-06 14:55:00,33.39,33.42,33.38,33.38,135400.0,26.7168,26.7409,26.7088,26.7088,135400.0
2009-10-06 15:00:00,33.38,33.39,33.35,33.35,77700.0,26.7088,26.7168,26.6848,26.6848,77700.0
2009-10-06 15:05:00,33.35,33.55,33.35,33.54,333700.0,26.6848,26.8449,26.6848,26.8369,333700.0
2009-10-06 15:10:00,33.54,33.64,33.54,33.63,218600.0,26.8369,26.9169,26.8369,26.9089,218600.0
2009-10-06 15:15:00,33.63,33.7,33.58,33.63,258200.0,26.9089,26.9649,26.8689,26.9089,258200.0
2009-10-06 15:20:00,33.62,33.62,33.48,33.52,201400.0,26.9009,26.9009,26.7889,26.8209,201400.0
2009-10-06 15:25:00,33.52,33.58,33.45,33.47,177200.0,26.8209,26.8689,26.7649,26.7809,177200.0
2009-10-06 15:30:00,33.47,33.58,33.47,33.54,208000.0,26.7809,26.8689,26.7809,26.8369,208000.0
2009-10-06 15:35:00,33.54,33.58,33.46,33.5,228500.0,26.8369,26.8689,26.7729,26.8049,228500.0
2009-10-06 15:40:00,33.5,33.51,33.42,33.42,362100.0,26.8049,26.8129,26.7409,26.7409,362100.0
2009-10-06 15:45:00,33.42,33.45,33.37,33.38,326800.0,26.7409,26.7649,26.7008,26.7088,326800.0
2009-10-06 15:50:00,33.38,33.52,33.35,33.47,400800.0,26.7088,26.8209,26.6848,26.7809,400800.0
2009-10-06 15:55:00,33.47,33.57,33.34,33.56,940400.0,26.7809,26.8609,26.6768,26.8529,940400.0
2009-10-07 09:30:00,33.26,33.58,33.22,33.55,191100.0,26.6128,26.8689,26.5808,26.8449,191100.0
2009-10-07 09:35:00,33.58,33.73,33.5,33.5,114900.0,26.8689,26.9889,26.8049,26.8049,114900.0
2009-10-07 09:40:00,33.5,33.51,33.25,33.29,105300.0,26.8049,26.8129,26.6048,26.6368,105300.0
2009-10-07 09:45:00,33.3,33.43,33.3,33.36,123600.0,26.6448,26.7489,26.6448,26.6928,123600.0
2009-10-07 09:50:00,33.37,33.59,33.36,33.52,116900.0,26.7008,26.8769,26.6928,26.8209,116900.0
2009-10-07 09:55:00,33.53,33.7,33.5,33.66,161500.0,26.8289,26.9649,26.8049,26.9329,161500.0
2009-10-07 10:00:00,33.66,33.67,33.5,33.53,130300.0,26.9329,26.9409,26.8049,26.8289,130300.0
2009-10-07 10:05:00,33.52,33.56,33.46,33.55,60400.0,26.8209,26.8529,26.7729,26.8449,60400.0
2009-10-07 10:10:00,33.56,33.62,33.55,33.61,82000.0,26.8529,26.9009,26.8449,26.8929,82000.0
2009-10-07 10:15:00,33.6,33.72,33.59,33.66,68700.0,26.8849,26.9809,26.8769,26.9329,68700.0
2009-10-07 10:20:00,33.68,33.75,33.62,33.71,142400.0,26.9489,27.0049,26.9009,26.9729,142400.0
2009-10-07 10:25:00,33.72,33.78,33.71,33.77,107600.0,26.9809,27.0289,26.9729,27.0209,107600.0
2009-10-07 10:30:00,33.76,33.77,33.64,33.67,144200.0,27.0129,27.0209,26.9169,26.9409,144200.0
2009-10-07 10:35:00,33.67,33.82,33.65,33.77,120600.0,26.9409,27.0609,26.9249,27.0209,120600.0
2009-10-07 10:40:00,33.78,33.81,33.7,33.75,62300.0,27.0289,27.0529,26.9649,27.0049,62300.0
2009-10-07 10:45:00,33.75,33.78,33.69,33.69,47000.0,27.0049,27.0289,26.9569,26.9569,47000.0
2009-10-07 10:50:00,33.69,33.78,33.68,33.78,48300.0,26.9569,27.0289,26.9489,27.0289,48300.0
2009-10-07 10:55:00,33.78,33.81,33.74,33.76,50300.0,27.0289,27.0529,26.9969,27.0129,50300.0
2009-10-07 11:00:00,33.76,33.9,33.75,33.86,89200.0,27.0129,27.1249,27.0049,27.0929,89200.0
2009-10-07 11:05:00,33.85,33.94,33.85,33.88,67500.0,27.0849,27.1569,27.0849,27.1089,67500.0
2009-10-07 11:10:00,33.89,33.9,33.78,33.78,70400.0,27.1169,27.1249,27.0289,27.0289,70400.0
2009-10-07 11:15:00,33.79,33.8,33.7,33.7,362600.0,27.0369,27.0449,26.9649,26.9649,362600.0
2009-10-07 11:20:00,33.7,33.77,33.7,33.71,52200.0,26.9649,27.0209,26.9649,26.9729,52200.0
2009-10-07 11:25:00,33.71,33.72,33.63,33.65,74100.0,26.9729,26.9809,26.9089,26.9249,74100.0
2009-10-07 11:30:00,33.65,33.72,33.63,33.67,109000.0,26.9249,26.9809,26.9089,26.9409,109000.0
2009-10-07 11:35:00,33.68,33.69,33.61,33.62,65300.0,26.9489,26.9569,26.8929,26.9009,65300.0
2009-10-07 11:40:00,33.63,33.74,33.63,33.72,97900.0,26.9089,26.9969,26.9089,26.9809,97900.0
2009-10-07 11:45:00,33.72,33.72,33.62,33.62,95300.0,26.9809,26.9809,26.9009,26.9009,95300.0
2009-10-07 11:50:00,33.62,33.65,33.56,33.57,75200.0,26.9009,26.9249,26.8529,26.8609,75200.0
2009-10-07 11:55:00,33.57,33.6,33.52,33.53,81700.0,26.8609,26.8849,26.8209,26.8289,81700.0
2009-10-07 12:00:00,33.53,33.63,33.52,33.59,44400.0,26.8289,26.9089,26.8209,26.8769,44400.0
2009-10-07 12:05:00,33.58,33.63,33.58,33.59,22900.0,26.8689,26.9089,26.8689,26.8769,22900.0
2009-10-07 12:10:00,33.6,33.63,33.58,33.58,83800.0,26.8849,26.9089,26.8689,26.8689,83800.0
2009-10-07 12:15:00,33.6,33.63,33.57,33.6,52800.0,26.8849,26.9089,26.8609,26.8849,52800.0
2009-10-07 12:20:00,33.6,33.65,33.6,33.65,81200.0,26.8849,26.9249,26.8849,26.9249,81200.0
2009-10-07 12:25:00,33.65,33.66,33.6,33.63,19100.0,26.9249,26.9329,26.8849,26.9089,19100.0
2009-10-07 12:30:00,33.62,33.63,33.54,33.58,58100.0,26.9009,26.9089,26.8369,26.8689,58100.0
2009-10-07 12:35:00,33.59,33.62,33.52,33.54,48800.0,26.8769,26.9009,26.8209,26.8369,48800.0
2009-10-07 12:40:00,33.54,33.57,33.53,33.54,22400.0,26.8369,26.8609,26.8289,26.8369,22400.0
2009-10-07 12:45:00,33.54,33.6,33.53,33.59,49700.0,26.8369,26.8849,26.8289,26.8769,49700.0
2009-10-07 12:50:00,33.59,33.68,33.59,33.63,92800.0,26.8769,26.9489,26.8769,26.9089,92800.0
2009-10-07 12:55:00,33.63,33.66,33.62,33.63,39000.0,26.9089,26.9329,26.9009,26.9089,39000.0
2009-10-07 13:00:00,33.63,33.65,33.55,33.56,88500.0,26.9089,26.9249,26.8449,26.8529,88500.0
2009-10-07 13:05:00,33.57,33.57,33.52,33.53,45900.0,26.8609,26.8609,26.8209,26.8289,45900.0
2009-10-07 13:10:00,33.54,33.58,33.52,33.56,54500.0,26.8369,26.8689,26.8209,26.8529,54500.0
2009-10-07 13:15:00,33.56,33.62,33.54,33.59,76900.0,26.8529,26.9009,26.8369,26.8769,76900.0
2009-10-07 13:20:00,33.59,33.66,33.55,33.56,104700.0,26.8769,26.9329,26.8449,26.8529,104700.0
2009-10-07 13:25:00,33.57,33.61,33.54,33.61,72100.0,26.8609,26.8929,26.8369,26.8929,72100.0
2009-10-07 13:30:00,33.61,33.62,33.58,33.6,35200.0,26.8929,26.9009,26.8689,26.8849,35200.0
2009-10-07 13:35:00,33.6,33.74,33.59,33.73,128300.0,26.8849,26.9969,26.8769,26.9889,128300.0
2009-10-07 13:40:00,33.73,33.74,33.64,33.65,81400.0,26.9889,26.9969,26.9169,26.9249,81400.0
2009-10-07 13:45:00,33.63,33.64,33.55,33.59,60300.0,26.9089,26.9169,26.8449,26.8769,60300.0
2009-10-07 13:50:00,33.58,33.63,33.55,33.62,59700.0,26.8689,26.9089,26.8449,26.9009,59700.0
2009-10-07 13:55:00,33.62,33.69,33.6,33.66,55400.0,26.9009,26.9569,26.8849,26.9329,55400.0
2009-10-07 14:00:00,33.67,33.68,33.6,33.62,62600.0,26.9409,26.9489,26.8849,26.9009,62600.0
2009-10-07 14:05:00,33.63,33.65,33.59,33.64,73800.0,26.9089,26.9249,26.8769,26.9169,73800.0
2009-10-07 14:10:00,33.65,33.68,33.54,33.58,138200.0,26.9249,26.9489,26.8369,26.8689,138200.0
2009-10-07 14:15:00,33.58,33.58,33.52,33.54,74600.0,26.8689,26.8689,26.8209,26.8369,74600.0
2009-10-07 14:20:00,33.55,33.56,33.52,33.52,59200.0,26.8449,26.8529,26.8209,26.8209,59200.0
2009-10-07 14:25:00,33.53,33.6,33.53,33.59,48900.0,26.8289,26.8849,26.8289,26.8769,48900.0
2009-10-07 14:30:00,33.58,33.62,33.57,33.57,70700.0,26.8689,26.9009,26.8609,26.8609,70700.0
2009-10-07 14:35:00,33.57,33.68,33.56,33.67,72800.0,26.8609,26.9489,26.8529,26.9409,72800.0
2009-10-07 14:40:00,33.67,33.69,33.61,33.61,136200.0,26.9409,26.9569,26.8929,26.8929,136200.0
2009-10-07 14:45:00,33.61,33.77,33.6,33.7,200900.0,26.8929,27.0209,26.8849,26.9649,200900.0
2009-10-07 14:50:00,33.71,33.8,33.69,33.72,188000.0,26.9729,27.0449,26.9569,26.9809,188000.0
2009-10-07 14:55:00,33.71,33.77,33.71,33.74,48400.0,26.9729,27.0209,26.9729,26.9969,48400.0
2009-10-07 15:00:00,33.74,33.75,33.63,33.68,146500.0,26.9969,27.0049,26.9089,26.9489,146500.0
2009-10-07 15:05:00,33.68,33.81,33.68,33.81,68100.0,26.9489,27.0529,26.9489,27.0529,68100.0
2009-10-07 15:10:00,33.81,33.84,33.75,33.8,114800.0,27.0529,27.0769,27.0049,27.0449,114800.0
2009-10-07 15:15:00,33.79,33.83,33.75,33.8,81600.0,27.0369,27.0689,27.0049,27.0449,81600.0
2009-10-07 15:20:00,33.8,33.86,33.76,33.8,150000.0,27.0449,27.0929,27.0129,27.0449,150000.0
2009-10-07 15:25:00,33.8,33.91,33.8,33.91,161200.0,27.0449,27.1329,27.0449,27.1329,161200.0
2009-10-07 15:30:00,33.91,33.94,33.87,33.91,202500.0,27.1329,27.1569,27.1009,27.1329,202500.0
2009-10-07 15:35:00,33.91,34.01,33.91,34.01,342800.0,27.1329,27.2129,27.1329,27.2129,342800.0
2009-10-07 15:40:00,34.01,34.04,33.94,33.98,195300.0,27.2129,27.2369,27.1569,27.1889,195300.0
2009-10-07 15:45:00,33.98,34.03,33.96,34.0,189500.0,27.1889,27.2289,27.1729,27.2049,189500.0
2009-10-07 15:50:00,33.99,34.03,33.92,33.95,310400.0,27.1969,27.2289,27.1409,27.1649,310400.0
2009-10-07 15:55:00,33.94,34.05,33.91,34.04,457300.0,27.1569,27.2449,27.1329,27.2369,457300.0
2009-10-08 09:30:00,34.21,34.35,34.06,34.12,256500.0,27.373,27.485,27.2529,27.301,256500.0
2009-10-08 09:35:00,34.13,34.33,34.13,34.28,329000.0,27.309,27.469,27.309,27.429,329000.0
2009-10-08 09:40:00,34.28,34.36,34.15,34.34,259000.0,27.429,27.493,27.325,27.477,259000.0
2009-10-08 09:45:00,34.34,34.36,34.19,34.26,79100.0,27.477,27.493,27.357,27.413,79100.0
2009-10-08 09:50:00,34.26,34.28,34.14,34.26,146500.0,27.413,27.429,27.317,27.413,146500.0
2009-10-08 09:55:00,34.25,34.34,34.19,34.26,168600.0,27.405,27.477,27.357,27.413,168600.0
2009-10-08 10:00:00,34.27,34.28,34.13,34.25,300500.0,27.421,27.429,27.309,27.405,300500.0
2009-10-08 10:05:00,34.25,34.39,34.2,34.35,144600.0,27.405,27.517,27.365,27.485,144600.0
2009-10-08 10:10:00,34.35,34.39,34.3,34.31,124200.0,27.485,27.517,27.445,27.453,124200.0
2009-10-08 10:15:00,34.32,34.35,34.28,34.3,94000.0,27.461,27.485,27.429,27.445,94000.0
2009-10-08 10:20:00,34.3,34.39,34.22,34.39,115000.0,27.445,27.517,27.381,27.517,115000.0
2009-10-08 10:25:00,34.39,34.43,34.37,34.42,161200.0,27.517,27.549,27.501,27.541,161200.0
2009-10-08 10:30:00,34.42,34.5,34.42,34.46,181400.0,27.541,27.605,27.541,27.573,181400.0
2009-10-08 10:35:00,34.47,34.59,34.46,34.56,156400.0,27.581,27.677,27.573,27.653,156400.0
2009-10-08 10:40:00,34.56,34.63,34.51,34.55,195000.0,27.653,27.709,27.613,27.645,195000.0
2009-10-08 10:45:00,34.55,34.64,34.55,34.6,122500.0,27.645,27.717,27.645,27.685,122500.0
2009-10-08 10:50:00,34.59,34.6,34.51,34.56,114300.0,27.677,27.685,27.613,27.653,114300.0
2009-10-08 10:55:00,34.56,34.6,34.55,34.58,79600.0,27.653,27.685,27.645,27.669,79600.0
2009-10-08 11:00:00,34.58,34.59,34.5,34.51,97900.0,27.669,27.677,27.605,27.613,97900.0
2009-10-08 11:05:00,34.5,34.59,34.5,34.57,36000.0,27.605,27.677,27.605,27.661,36000.0
2009-10-08 11:10:00,34.57,34.63,34.57,34.62,41900.0,27.661,27.709,27.661,27.701,41900.0
2009-10-08 11:15:00,34.63,34.72,34.61,34.72,60600.0,27.709,27.781,27.693,27.781,60600.0
2009-10-08 11:20:00,34.72,34.89,34.71,34.87,154000.0,27.781,27.9171,27.773,27.9011,154000.0
2009-10-08 11:25:00,34.88,34.88,34.81,34.86,77400.0,27.9091,27.9091,27.8531,27.8931,77400.0
2009-10-08 11:30:00,34.85,34.94,34.84,34.94,75000.0,27.8851,27.9571,27.8771,27.9571,75000.0
2009-10-08 11:35:00,34.94,34.98,34.93,34.95,116500.0,27.9571,27.9891,27.9491,27.9651,116500.0
2009-10-08 11:40:00,34.95,34.97,34.92,34.94,55800.0,27.9651,27.9811,27.9411,27.9571,55800.0
2009-10-08 11:45:00,34.93,34.98,34.9,34.91,79500.0,27.9491,27.9891,27.9251,27.9331,79500.0
2009-10-08 11:50:00,34.9,34.92,34.86,34.87,95300.0,27.9251,27.9411,27.8931,27.9011,95300.0
2009-10-08 11:55:00,34.88,34.9,34.86,34.88,169600.0,27.9091,27.9251,27.8931,27.9091,169600.0
2009-10-08 12:00:00,34.87,34.87,34.79,34.79,102200.0,27.9011,27.9011,27.8371,27.8371,102200.0
2009-10-08 12:05:00,34.79,34.83,34.72,34.72,88100.0,27.8371,27.8691,27.781,27.781,88100.0
2009-10-08 12:10:00,34.73,34.74,34.67,34.69,126200.0,27.789,27.797,27.741,27.757,126200.0
2009-10-08 12:15:00,34.69,34.75,34.69,34.75,59500.0,27.757,27.805,27.757,27.805,59500.0
2009-10-08 12:20:00,34.75,34.78,34.74,34.77,52000.0,27.805,27.829,27.797,27.821,52000.0
2009-10-08 12:25:00,34.77,34.83,34.76,34.83,98600.0,27.821,27.8691,27.813,27.8691,98600.0
2009-10-08 12:30:00,34.83,34.86,34.81,34.84,59600.0,27.8691,27.8931,27.8531,27.8771,59600.0
2009-10-08 12:35:00,34.84,34.92,34.83,34.91,324000.0,27.8771,27.9411,27.8691,27.9331,324000.0
2009-10-08 12:40:00,34.92,35.0,34.9,34.99,123200.0,27.9411,28.0051,27.9251,27.9971,123200.0
2009-10-08 12:45:00,34.99,35.04,34.98,35.01,95300.0,27.9971,28.0371,27.9891,28.0131,95300.0
2009-10-08 12:50:00,35.0,35.02,34.96,34.98,113200.0,28.0051,28.0211,27.9731,27.9891,113200.0
2009-10-08 12:55:00,34.99,34.99,34.93,34.93,69500.0,27.9971,27.9971,27.9491,27.9491,69500.0
2009-10-08 13:00:00,34.93,34.98,34.9,34.97,107900.0,27.9491,27.9891,27.9251,27.9811,107900.0
2009-10-08 13:05:00,34.97,34.98,34.83,34.88,95000.0,27.9811,27.9891,27.8691,27.9091,95000.0
2009-10-08 13:10:00,34.89,34.9,34.82,34.9,91300.0,27.9171,27.9251,27.8611,27.9251,91300.0
2009-10-08 13:15:00,34.9,35.0,34.9,35.0,84400.0,27.9251,28.0051,27.9251,28.0051,84400.0
2009-10-08 13:20:00,34.99,35.0,34.91,34.91,49500.0,27.9971,28.0051,27.9331,27.9331,49500.0
2009-10-08 13:25:00,34.91,34.93,34.86,34.93,68700.0,27.9331,27.9491,27.8931,27.9491,68700.0
2009-10-08 13:30:00,34.92,34.95,34.84,34.85,103400.0,27.9411,27.9651,27.8771,27.8851,103400.0
2009-10-08 13:35:00,34.86,34.91,34.8,34.82,83800.0,27.8931,27.9331,27.8451,27.8611,83800.0
2009-10-08 13:40:00,34.81,34.94,34.81,34.94,165600.0,27.8531,27.9571,27.8531,27.9571,165600.0
2009-10-08 13:45:00,34.92,34.93,34.86,34.88,50700.0,27.9411,27.9491,27.8931,27.9091,50700.0
2009-10-08 13:50:00,34.88,34.95,34.87,34.9,57900.0,27.9091,27.9651,27.9011,27.9251,57900.0
2009-10-08 13:55:00,34.91,34.99,34.9,34.96,49600.0,27.9331,27.9971,27.9251,27.9731,49600.0
2009-10-08 14:00:00,34.98,35.0,34.92,34.94,75900.0,27.9891,28.0051,27.9411,27.9571,75900.0
2009-10-08 14:05:00,34.93,35.0,34.93,34.97,66600.0,27.9491,28.0051,27.9491,27.9811,66600.0
2009-10-08 14:10:00,34.97,35.0,34.89,34.9,62600.0,27.9811,28.0051,27.9171,27.9251,62600.0
2009-10-08 14:15:00,34.9,34.95,34.83,34.85,145800.0,27.9251,27.9651,27.8691,27.8851,145800.0
2009-10-08 14:20:00,34.85,34.86,34.78,34.79,67800.0,27.8851,27.8931,27.829,27.8371,67800.0
2009-10-08 14:25:00,34.79,34.86,34.74,34.81,104100.0,27.8371,27.8931,27.797,27.8531,104100.0
2009-10-08 14:30:00,34.81,34.85,34.77,34.81,123100.0,27.8531,27.8851,27.821,27.8531,123100.0
2009-10-08 14:35:00,34.81,34.85,34.78,34.84,91200.0,27.8531,27.8851,27.829,27.8771,91200.0
2009-10-08 14:40:00,34.83,34.89,34.78,34.87,97300.0,27.8691,27.9171,27.829,27.9011,97300.0
2009-10-08 14:45:00,34.88,34.96,34.87,34.95,74600.0,27.9091,27.9731,27.9011,27.9651,74600.0
2009-10-08 14:50:00,34.95,35.0,34.94,34.97,85300.0,27.9651,28.0051,27.9571,27.9811,85300.0
2009-10-08 14:55:00,34.97,34.97,34.88,34.88,76200.0,27.9811,27.9811,27.9091,27.9091,76200.0
2009-10-08 15:00:00,34.88,34.97,34.87,34.97,191500.0,27.9091,27.9811,27.9011,27.9811,191500.0
2009-10-08 15:05:00,34.97,35.05,34.96,35.03,169500.0,27.9811,28.0451,27.9731,28.0291,169500.0
2009-10-08 15:10:00,35.03,35.04,34.88,34.88,191100.0,28.0291,28.0371,27.9091,27.9091,191100.0
2009-10-08 15:15:00,34.88,34.93,34.87,34.92,138700.0,27.9091,27.9491,27.9011,27.9411,138700.0
2009-10-08 15:20:00,34.92,35.05,34.92,35.01,155900.0,27.9411,28.0451,27.9411,28.0131,155900.0
2009-10-08 15:25:00,35.01,35.01,34.94,34.95,229800.0,28.0131,28.0131,27.9571,27.9651,229800.0
2009-10-08 15:30:00,34.95,34.97,34.88,34.88,231700.0,27.9651,27.9811,27.9091,27.9091,231700.0
2009-10-08 15:35:00,34.88,34.91,34.82,34.89,283700.0,27.9091,27.9331,27.8611,27.9171,283700.0
2009-10-08 15:40:00,34.89,34.96,34.88,34.96,183200.0,27.9171,27.9731,27.9091,27.9731,183200.0
2009-10-08 15:45:00,34.96,35.07,34.89,35.05,464900.0,27.9731,28.0611,27.9171,28.0451,464900.0
2009-10-08 15:50:00,35.05,35.05,34.98,35.02,377000.0,28.0451,28.0451,27.9891,28.0211,377000.0
2009-10-08 15:55:00,35.02,35.02,34.92,34.93,508400.0,28.0211,28.0211,27.9411,27.9491,508400.0
2009-10-09 09:30:00,34.96,34.96,34.65,34.76,130400.0,27.9731,27.9731,27.725,27.813,130400.0
2009-10-09 09:35:00,34.73,34.96,34.73,34.92,100800.0,27.789,27.9731,27.789,27.9411,100800.0
2009-10-09 09:40:00,34.92,35.1,34.89,35.03,139500.0,27.9411,28.0851,27.9171,28.0291,139500.0
2009-10-09 09:45:00,35.04,35.05,34.92,34.95,98300.0,28.0371,28.0451,27.9411,27.9651,98300.0
2009-10-09 09:50:00,34.96,34.99,34.9,34.97,97200.0,27.9731,27.9971,27.9251,27.9811,97200.0
2009-10-09 09:55:00,34.97,35.05,34.94,34.97,108800.0,27.9811,28.0451,27.9571,27.9811,108800.0
2009-10-09 10:00:00,34.97,34.98,34.9,34.91,69500.0,27.9811,27.9891,27.9251,27.9331,69500.0
2009-10-09 10:05:00,34.91,34.95,34.8,34.81,109500.0,27.9331,27.9651,27.8451,27.8531,109500.0
2009-10-09 10:10:00,34.82,34.94,34.8,34.83,91900.0,27.8611,27.9571,27.8451,27.8691,91900.0
2009-10-09 10:15:00,34.83,34.85,34.78,34.79,102700.0,27.8691,27.8851,27.829,27.8371,102700.0
2009-10-09 10:20:00,34.78,34.86,34.72,34.83,87600.0,27.829,27.8931,27.781,27.8691,87600.0
2009-10-09 10:25:00,34.84,34.92,34.81,34.9,53000.0,27.8771,27.9411,27.8531,27.9251,53000.0
2009-10-09 10:30:00,34.91,34.94,34.84,34.84,52300.0,27.9331,27.9571,27.8771,27.8771,52300.0
2009-10-09 10:35:00,34.84,34.84,34.7,34.75,78100.0,27.8771,27.8771,27.765,27.805,78100.0
2009-10-09 10:40:00,34.75,34.77,34.72,34.75,55900.0,27.805,27.821,27.781,27.805,55900.0
2009-10-09 10:45:00,34.75,34.79,34.73,34.78,51100.0,27.805,27.8371,27.789,27.829,51100.0
2009-10-09 10:50:00,34.78,34.92,34.77,34.92,78000.0,27.829,27.9411,27.821,27.9411,78000.0
2009-10-09 10:55:00,34.93,34.95,34.88,34.91,103700.0,27.9491,27.9651,27.9091,27.9331,103700.0
2009-10-09 11:00:00,34.91,34.97,34.88,34.94,78500.0,27.9331,27.9811,27.9091,27.9571,78500.0
2009-10-09 11:05:00,34.94,34.98,34.94,34.95,32800.0,27.9571,27.9891,27.9571,27.9651,32800.0
2009-10-09 11:10:00,34.95,34.98,34.9,34.93,90900.0,27.9651,27.9891,27.9251,27.9491,90900.0
2009-10-09 11:15:00,34.93,34.97,34.88,34.92,56000.0,27.9491,27.9811,27.9091,27.9411,56000.0
2009-10-09 11:20:00,34.92,34.96,34.92,34.94,54900.0,27.9411,27.9731,27.9411,27.9571,54900.0
2009-10-09 11:25:00,34.95,34.95,34.86,34.87,65900.0,27.9651,27.9651,27.8931,27.9011,65900.0
2009-10-09 11:30:00,34.87,34.91,34.85,34.86,61200.0,27.9011,27.9331,27.8851,27.8931,61200.0
2009-10-09 11:35:00,34.87,34.87,34.75,34.76,54500.0,27.9011,27.9011,27.805,27.813,54500.0
2009-10-09 11:40:00,34.76,34.77,34.72,34.72,29000.0,27.813,27.821,27.781,27.781,29000.0
2009-10-09 11:45:00,34.73,34.73,34.69,34.71,41700.0,27.789,27.789,27.757,27.773,41700.0
2009-10-09 11:50:00,34.7,34.75,34.68,34.74,53700.0,27.765,27.805,27.749,27.797,53700.0
2009-10-09 11:55:00,34.74,34.74,34.67,34.68,71000.0,27.797,27.797,27.741,27.749,71000.0
2009-10-09 12:00:00,34.68,34.69,34.57,34.58,71500.0,27.749,27.757,27.661,27.669,71500.0
2009-10-09 12:05:00,34.58,34.61,34.5,34.55,45800.0,27.669,27.693,27.605,27.645,45800.0
2009-10-09 12:10:00,34.56,34.58,34.53,34.58,48000.0,27.653,27.669,27.629,27.669,48000.0
2009-10-09 12:15:00,34.58,34.61,34.55,34.57,33300.0,27.669,27.693,27.645,27.661,33300.0
2009-10-09 12:20:00,34.57,34.58,34.5,34.5,43500.0,27.661,27.669,27.605,27.605,43500.0
2009-10-09 12:25:00,34.5,34.53,34.49,34.49,54200.0,27.605,27.629,27.597,27.597,54200.0
2009-10-09 12:30:00,34.5,34.5,34.42,34.45,116800.0,27.605,27.605,27.541,27.565,116800.0
2009-10-09 12:35:00,34.46,34.47,34.43,34.44,48300.0,27.573,27.581,27.549,27.557,48300.0
2009-10-09 12:40:00,34.44,34.46,34.36,34.37,129600.0,27.557,27.573,27.493,27.501,129600.0
2009-10-09 12:45:00,34.36,34.46,34.34,34.46,86100.0,27.493,27.573,27.477,27.573,86100.0
2009-10-09 12:50:00,34.46,34.57,34.46,34.57,77300.0,27.573,27.661,27.573,27.661,77300.0
2009-10-09 12:55:00,34.58,34.62,34.57,34.61,33700.0,27.669,27.701,27.661,27.693,33700.0
2009-10-09 13:00:00,34.62,34.66,34.58,34.58,51100.0,27.701,27.733,27.669,27.669,51100.0
2009-10-09 13:05:00,34.57,34.6,34.57,34.6,40000.0,27.661,27.685,27.661,27.685,40000.0
2009-10-09 13:10:00,34.59,34.6,34.54,34.54,23700.0,27.677,27.685,27.637,27.637,23700.0
2009-10-09 13:15:00,34.54,34.64,34.53,34.63,57400.0,27.637,27.717,27.629,27.709,57400.0
2009-10-09 13:20:00,34.63,34.65,34.61,34.64,26500.0,27.709,27.725,27.693,27.717,26500.0
2009-10-09 13:25:00,34.63,34.65,34.59,34.59,27000.0,27.709,27.725,27.677,27.677,27000.0
2009-10-09 13:30:00,34.59,34.6,34.56,34.57,19800.0,27.677,27.685,27.653,27.661,19800.0
2009-10-09 13:35:00,34.56,34.57,34.53,34.53,33900.0,27.653,27.661,27.629,27.629,33900.0
2009-10-09 13:40:00,34.53,34.56,34.52,34.55,38400.0,27.629,27.653,27.621,27.645,38400.0
2009-10-09 13:45:00,34.55,34.55,34.5,34.53,62000.0,27.645,27.645,27.605,27.629,62000.0
2009-10-09 13:50:00,34.53,34.57,34.52,34.56,47100.0,27.629,27.661,27.621,27.653,47100.0
2009-10-09 13:55:00,34.56,34.61,34.56,34.6,43000.0,27.653,27.693,27.653,27.685,43000.0
2009-10-09 14:00:00,34.6,34.6,34.57,34.6,26600.0,27.685,27.685,27.661,27.685,26600.0
2009-10-09 14:05:00,34.6,34.63,34.58,34.59,67800.0,27.685,27.709,27.669,27.677,67800.0
2009-10-09 14:10:00,34.59,34.63,34.56,34.6,74200.0,27.677,27.709,27.653,27.685,74200.0
2009-10-09 14:15:00,34.6,34.63,34.58,34.6,47600.0,27.685,27.709,27.669,27.685,47600.0
2009-10-09 14:20:00,34.6,34.65,34.56,34.61,87200.0,27.685,27.725,27.653,27.693,87200.0
2009-10-09 14:25:00,34.62,34.7,34.6,34.67,119300.0,27.701,27.765,27.685,27.741,119300.0
2009-10-09 14:30:00,34.66,34.69,34.61,34.61,39100.0,27.733,27.757,27.693,27.693,39100.0
2009-10-09 14:35:00,34.62,34.62,34.58,34.6,42200.0,27.701,27.701,27.669,27.685,42200.0
2009-10-09 14:40:00,34.6,34.61,34.56,34.58,54500.0,27.685,27.693,27.653,27.669,54500.0
2009-10-09 14:45:00,34.58,34.65,34.57,34.6,128700.0,27.669,27.725,27.661,27.685,128700.0
2009-10-09 14:50:00,34.61,34.72,34.6,34.7,93700.0,27.693,27.781,27.685,27.765,93700.0
2009-10-09 14:55:00,34.71,34.8,34.7,34.73,89100.0,27.773,27.8451,27.765,27.789,89100.0
2009-10-09 15:00:00,34.72,34.79,34.72,34.77,51200.0,27.781,27.8371,27.781,27.821,51200.0
2009-10-09 15:05:00,34.77,34.82,34.76,34.79,75000.0,27.821,27.8611,27.813,27.8371,75000.0
2009-10-09 15:10:00,34.79,34.85,34.79,34.84,98900.0,27.8371,27.8851,27.8371,27.8771,98900.0
2009-10-09 15:15:00,34.85,34.85,34.73,34.74,86900.0,27.8851,27.8851,27.789,27.797,86900.0
2009-10-09 15:20:00,34.75,34.76,34.72,34.76,48800.0,27.805,27.813,27.781,27.813,48800.0
2009-10-09 15:25:00,34.77,34.78,34.76,34.76,34700.0,27.821,27.829,27.813,27.813,34700.0
2009-10-09 15:30:00,34.76,34.77,34.69,34.74,133500.0,27.813,27.821,27.757,27.797,133500.0
2009-10-09 15:35:00,34.74,34.79,34.72,34.79,91000.0,27.797,27.8371,27.781,27.8371,91000.0
2009-10-09 15:40:00,34.8,34.86,34.79,34.86,189500.0,27.8451,27.8931,27.8371,27.8931,189500.0
2009-10-09 15:45:00,34.85,34.88,34.81,34.86,243700.0,27.8851,27.9091,27.8531,27.8931,243700.0
2009-10-09 15:50:00,34.87,34.91,34.85,34.86,282500.0,27.9011,27.9331,27.8851,27.8931,282500.0
2009-10-09 15:55:00,34.86,34.94,34.86,34.94,504200.0,27.8931,27.9571,27.8931,27.9571,504200.0
2009-10-12 09:30:00,35.06,35.25,35.02,35.18,124200.0,28.0531,28.2051,28.0211,28.1491,124200.0
2009-10-12 09:35:00,35.19,35.27,35.15,35.15,106700.0,28.1571,28.2211,28.1251,28.1251,106700.0
2009-10-12 09:40:00,35.15,35.29,35.15,35.22,53400.0,28.1251,28.2371,28.1251,28.1811,53400.0
2009-10-12 09:45:00,35.22,35.24,35.2,35.23,58000.0,28.1811,28.1971,28.1651,28.1891,58000.0
2009-10-12 09:50:00,35.22,35.38,35.22,35.32,70600.0,28.1811,28.3091,28.1811,28.2611,70600.0
2009-10-12 09:55:00,35.33,35.4,35.33,35.39,97600.0,28.2691,28.3251,28.2691,28.3171,97600.0
2009-10-12 10:00:00,35.38,35.41,35.35,35.4,101500.0,28.3091,28.3331,28.2851,28.3251,101500.0
2009-10-12 10:05:00,35.4,35.44,35.39,35.41,93300.0,28.3251,28.3571,28.3171,28.3331,93300.0
2009-10-12 10:10:00,35.4,35.41,35.17,35.2,143800.0,28.3251,28.3331,28.1411,28.1651,143800.0
2009-10-12 10:15:00,35.2,35.22,35.07,35.12,139200.0,28.1651,28.1811,28.0611,28.1011,139200.0
2009-10-12 10:20:00,35.11,35.13,35.08,35.1,56500.0,28.0931,28.1091,28.0691,28.0851,56500.0
2009-10-12 10:25:00,35.11,35.12,35.06,35.12,47900.0,28.0931,28.1011,28.0531,28.1011,47900.0
2009-10-12 10:30:00,35.13,35.31,35.13,35.29,162500.0,28.1091,28.2531,28.1091,28.2371,162500.0
2009-10-12 10:35:00,35.29,35.3,35.21,35.23,66100.0,28.2371,28.2451,28.1731,28.1891,66100.0
2009-10-12 10:40:00,35.23,35.28,35.21,35.26,22700.0,28.1891,28.2291,28.1731,28.2131,22700.0
2009-10-12 10:45:00,35.26,35.32,35.2,35.21,72200.0,28.2131,28.2611,28.1651,28.1731,72200.0
2009-10-12 10:50:00,35.21,35.22,35.13,35.17,96100.0,28.1731,28.1811,28.1091,28.1411,96100.0
2009-10-12 10:55:00,35.17,35.19,35.16,35.17,43200.0,28.1411,28.1571,28.1331,28.1411,43200.0
2009-10-12 11:00:00,35.17,35.21,35.14,35.18,69700.0,28.1411,28.1731,28.1171,28.1491,69700.0
2009-10-12 11:05:00,35.17,35.18,35.16,35.17,37900.0,28.1411,28.1491,28.1331,28.1411,37900.0
2009-10-12 11:10:00,35.18,35.2,35.13,35.13,90900.0,28.1491,28.1651,28.1091,28.1091,90900.0
2009-10-12 11:15:00,35.13,35.18,35.13,35.17,41200.0,28.1091,28.1491,28.1091,28.1411,41200.0
2009-10-12 11:20:00,35.17,35.25,35.17,35.23,66600.0,28.1411,28.2051,28.1411,28.1891,66600.0
2009-10-12 11:25:00,35.23,35.26,35.18,35.19,49400.0,28.1891,28.2131,28.1491,28.1571,49400.0
2009-10-12 11:30:00,35.19,35.21,35.14,35.15,93600.0,28.1571,28.1731,28.1171,28.1251,93600.0
2009-10-12 11:35:00,35.14,35.15,35.08,35.08,56400.0,28.1171,28.1251,28.0691,28.0691,56400.0
2009-10-12 11:40:00,35.09,35.1,35.07,35.08,55700.0,28.0771,28.0851,28.0611,28.0691,55700.0
2009-10-12 11:45:00,35.07,35.08,35.06,35.07,50900.0,28.0611,28.0691,28.0531,28.0611,50900.0
2009-10-12 11:50:00,35.07,35.07,34.96,34.98,84200.0,28.0611,28.0611,27.9731,27.9891,84200.0
2009-10-12 11:55:00,34.98,35.0,34.92,34.96,88000.0,27.9891,28.0051,27.9411,27.9731,88000.0
2009-10-12 12:00:00,34.96,35.0,34.95,34.99,41900.0,27.9731,28.0051,27.9651,27.9971,41900.0
2009-10-12 12:05:00,34.99,35.12,34.99,35.12,112600.0,27.9971,28.1011,27.9971,28.1011,112600.0
2009-10-12 12:10:00,35.12,35.24,35.12,35.22,74000.0,28.1011,28.1971,28.1011,28.1811,74000.0
2009-10-12 12:15:00,35.21,35.24,35.19,35.19,45000.0,28.1731,28.1971,28.1571,28.1571,45000.0
2009-10-12 12:20:00,35.19,35.2,35.14,35.16,38600.0,28.1571,28.1651,28.1171,28.1331,38600.0
2009-10-12 12:25:00,35.16,35.18,35.15,35.15,32600.0,28.1331,28.1491,28.1251,28.1251,32600.0
2009-10-12 12:30:00,35.16,35.16,35.11,35.16,51800.0,28.1331,28.1331,28.0931,28.1331,51800.0
2009-10-12 12:35:00,35.16,35.18,35.16,35.18,23900.0,28.1331,28.1491,28.1331,28.1491,23900.0
2009-10-12 12:40:00,35.18,35.2,35.14,35.15,44300.0,28.1491,28.1651,28.1171,28.1251,44300.0
2009-10-12 12:45:00,35.14,35.15,35.14,35.15,20700.0,28.1171,28.1251,28.1171,28.1251,20700.0
2009-10-12 12:50:00,35.14,35.15,35.13,35.15,76100.0,28.1171,28.1251,28.1091,28.1251,76100.0
2009-10-12 12:55:00,35.15,35.19,35.15,35.19,69100.0,28.1251,28.1571,28.1251,28.1571,69100.0
2009-10-12 13:00:00,35.18,35.19,35.16,35.16,47500.0,28.1491,28.1571,28.1331,28.1331,47500.0
2009-10-12 13:05:00,35.17,35.17,35.14,35.14,37900.0,28.1411,28.1411,28.1171,28.1171,37900.0
2009-10-12 13:10:00,35.15,35.15,35.09,35.1,62400.0,28.1251,28.1251,28.0771,28.0851,62400.0
2009-10-12 13:15:00,35.09,35.12,35.09,35.1,34900.0,28.0771,28.1011,28.0771,28.0851,34900.0
2009-10-12 13:20:00,35.1,35.15,35.1,35.13,32000.0,28.0851,28.1251,28.0851,28.1091,32000.0
2009-10-12 13:25:00,35.13,35.15,35.12,35.14,23400.0,28.1091,28.1251,28.1011,28.1171,23400.0
2009-10-12 13:30:00,35.13,35.13,35.07,35.09,46800.0,28.1091,28.1091,28.0611,28.0771,46800.0
2009-10-12 13:35:00,35.09,35.12,35.06,35.08,36200.0,28.0771,28.1011,28.0531,28.0691,36200.0
2009-10-12 13:40:00,35.08,35.17,35.08,35.17,34700.0,28.0691,28.1411,28.0691,28.1411,34700.0
2009-10-12 13:45:00,35.17,35.19,35.15,35.19,28400.0,28.1411,28.1571,28.1251,28.1571,28400.0
2009-10-12 13:50:00,35.18,35.19,35.12,35.14,38100.0,28.1491,28.1571,28.1011,28.1171,38100.0
2009-10-12 13:55:00,35.14,35.18,35.14,35.16,24400.0,28.1171,28.1491,28.1171,28.1331,24400.0
2009-10-12 14:00:00,35.17,35.18,35.12,35.13,23400.0,28.1411,28.1491,28.1011,28.1091,23400.0
2009-10-12 14:05:00,35.13,35.18,35.1,35.15,37000.0,28.1091,28.1491,28.0851,28.1251,37000.0
2009-10-12 14:10:00,35.14,35.15,35.01,35.02,72000.0,28.1171,28.1251,28.0131,28.0211,72000.0
2009-10-12 14:15:00,35.03,35.06,35.0,35.02,74900.0,28.0291,28.0531,28.0051,28.0211,74900.0
2009-10-12 14:20:00,35.02,35.06,34.93,35.04,127800.0,28.0211,28.0531,27.9491,28.0371,127800.0
2009-10-12 14:25:00,35.04,35.05,34.98,35.02,65500.0,28.0371,28.0451,27.9891,28.0211,65500.0
2009-10-12 14:30:00,35.02,35.02,34.94,34.98,82400.0,28.0211,28.0211,27.9571,27.9891,82400.0
2009-10-12 14:35:00,34.98,35.02,34.96,35.0,76000.0,27.9891,28.0211,27.9731,28.0051,76000.0
2009-10-12 14:40:00,34.99,35.06,34.99,35.02,76900.0,27.9971,28.0531,27.9971,28.0211,76900.0
2009-10-12 14:45:00,35.01,35.06,35.01,35.01,47400.0,28.0131,28.0531,28.0131,28.0131,47400.0
2009-10-12 14:50:00,35.01,35.01,34.94,34.95,65300.0,28.0131,28.0131,27.9571,27.9651,65300.0
2009-10-12 14:55:00,34.94,34.96,34.9,34.93,193600.0,27.9571,27.9731,27.9251,27.9491,193600.0
2009-10-12 15:00:00,34.93,34.96,34.93,34.95,174400.0,27.9491,27.9731,27.9491,27.9651,174400.0
2009-10-12 15:05:00,34.95,34.97,34.92,34.96,77400.0,27.9651,27.9811,27.9411,27.9731,77400.0
2009-10-12 15:10:00,34.95,35.0,34.91,34.93,98000.0,27.9651,28.0051,27.9331,27.9491,98000.0
2009-10-12 15:15:00,34.93,34.96,34.89,34.89,63500.0,27.9491,27.9731,27.9171,27.9171,63500.0
2009-10-12 15:20:00,34.89,34.9,34.89,34.9,55900.0,27.9171,27.9251,27.9171,27.9251,55900.0
2009-10-12 15:25:00,34.9,34.94,34.89,34.94,76100.0,27.9251,27.9571,27.9171,27.9571,76100.0
2009-10-12 15:30:00,34.94,34.99,34.93,34.95,86000.0,27.9571,27.9971,27.9491,27.9651,86000.0
2009-10-12 15:35:00,34.95,35.01,34.95,34.96,134600.0,27.9651,28.0131,27.9651,27.9731,134600.0
2009-10-12 15:40:00,34.96,35.0,34.94,35.0,166600.0,27.9731,28.0051,27.9571,28.0051,166600.0
2009-10-12 15:45:00,34.99,35.03,34.95,35.01,174400.0,27.9971,28.0291,27.9651,28.0131,174400.0
2009-10-12 15:50:00,35.01,35.05,34.97,35.05,211200.0,28.0131,28.0451,27.9811,28.0451,211200.0
2009-10-12 15:55:00,35.05,35.09,34.99,35.07,367400.0,28.0451,28.0771,27.9971,28.0611,367400.0
2009-10-13 09:30:00,34.91,35.2,34.91,35.14,218500.0,27.9331,28.1651,27.9331,28.1171,218500.0
2009-10-13 09:35:00,35.15,35.28,35.08,35.23,138200.0,28.1251,28.2291,28.0691,28.1891,138200.0
2009-10-13 09:40:00,35.24,35.34,35.21,35.29,233600.0,28.1971,28.2771,28.1731,28.2371,233600.0
2009-10-13 09:45:00,35.29,35.64,35.24,35.62,516400.0,28.2371,28.5172,28.1971,28.5012,516400.0
2009-10-13 09:50:00,35.62,35.68,35.44,35.44,328700.0,28.5012,28.5492,28.3571,28.3571,328700.0
2009-10-13 09:55:00,35.44,35.48,35.34,35.35,200400.0,28.3571,28.3892,28.2771,28.2851,200400.0
2009-10-13 10:00:00,35.34,35.36,35.18,35.19,141700.0,28.2771,28.2931,28.1491,28.1571,141700.0
2009-10-13 10:05:00,35.18,35.34,35.18,35.31,142000.0,28.1491,28.2771,28.1491,28.2531,142000.0
2009-10-13 10:10:00,35.31,35.31,35.23,35.27,85800.0,28.2531,28.2531,28.1891,28.2211,85800.0
2009-10-13 10:15:00,35.27,35.29,35.19,35.21,126100.0,28.2211,28.2371,28.1571,28.1731,126100.0
2009-10-13 10:20:00,35.22,35.32,35.2,35.23,138500.0,28.1811,28.2611,28.1651,28.1891,138500.0
2009-10-13 10:25:00,35.23,35.35,35.22,35.35,133300.0,28.1891,28.2851,28.1811,28.2851,133300.0
2009-10-13 10:30:00,35.35,35.39,35.29,35.36,142200.0,28.2851,28.3171,28.2371,28.2931,142200.0
2009-10-13 10:35:00,35.36,35.37,35.3,35.3,95200.0,28.2931,28.3011,28.2451,28.2451,95200.0
2009-10-13 10:40:00,35.3,35.33,35.19,35.27,199200.0,28.2451,28.2691,28.1571,28.2211,199200.0
2009-10-13 10:45:00,35.26,35.36,35.21,35.28,145200.0,28.2131,28.2931,28.1731,28.2291,145200.0
2009-10-13 10:50:00,35.29,35.29,35.23,35.23,36000.0,28.2371,28.2371,28.1891,28.1891,36000.0
2009-10-13 10:55:00,35.25,35.34,35.24,35.32,94500.0,28.2051,28.2771,28.1971,28.2611,94500.0
2009-10-13 11:00:00,35.31,35.34,35.31,35.31,49700.0,28.2531,28.2771,28.2531,28.2531,49700.0
2009-10-13 11:05:00,35.31,35.32,35.14,35.2,96100.0,28.2531,28.2611,28.1171,28.1651,96100.0
2009-10-13 11:10:00,35.2,35.27,35.19,35.24,65500.0,28.1651,28.2211,28.1571,28.1971,65500.0
2009-10-13 11:15:00,35.24,35.25,35.14,35.18,47900.0,28.1971,28.2051,28.1171,28.1491,47900.0
2009-10-13 11:20:00,35.18,35.18,35.11,35.17,48500.0,28.1491,28.1491,28.0931,28.1411,48500.0
2009-10-13 11:25:00,35.17,35.27,35.16,35.27,66600.0,28.1411,28.2211,28.1331,28.2211,66600.0
2009-10-13 11:30:00,35.28,35.34,35.28,35.3,83300.0,28.2291,28.2771,28.2291,28.2451,83300.0
2009-10-13 11:35:00,35.29,35.38,35.29,35.36,54800.0,28.2371,28.3091,28.2371,28.2931,54800.0
2009-10-13 11:40:00,35.36,35.43,35.32,35.38,80800.0,28.2931,28.3491,28.2611,28.3091,80800.0
2009-10-13 11:45:00,35.38,35.44,35.36,35.42,110300.0,28.3091,28.3571,28.2931,28.3411,110300.0
2009-10-13 11:50:00,35.42,35.43,35.36,35.37,81300.0,28.3411,28.3491,28.2931,28.3011,81300.0
2009-10-13 11:55:00,35.37,35.42,35.36,35.38,63700.0,28.3011,28.3411,28.2931,28.3091,63700.0
2009-10-13 12:00:00,35.38,35.42,35.36,35.41,41000.0,28.3091,28.3411,28.2931,28.3331,41000.0
2009-10-13 12:05:00,35.41,35.41,35.28,35.31,50500.0,28.3331,28.3331,28.2291,28.2531,50500.0
2009-10-13 12:10:00,35.31,35.32,35.28,35.29,42700.0,28.2531,28.2611,28.2291,28.2371,42700.0
2009-10-13 12:15:00,35.3,35.32,35.23,35.25,30000.0,28.2451,28.2611,28.1891,28.2051,30000.0
2009-10-13 12:20:00,35.23,35.24,35.15,35.2,52800.0,28.1891,28.1971,28.1251,28.1651,52800.0
2009-10-13 12:25:00,35.18,35.24,35.18,35.22,44300.0,28.1491,28.1971,28.1491,28.1811,44300.0
2009-10-13 12:30:00,35.22,35.24,35.21,35.24,33800.0,28.1811,28.1971,28.1731,28.1971,33800.0
2009-10-13 12:35:00,35.24,35.26,35.21,35.23,23000.0,28.1971,28.2131,28.1731,28.1891,23000.0
2009-10-13 12:40:00,35.23,35.23,35.18,35.2,37000.0,28.1891,28.1891,28.1491,28.1651,37000.0
2009-10-13 12:45:00,35.21,35.21,35.11,35.12,109900.0,28.1731,28.1731,28.0931,28.1011,109900.0
2009-10-13 12:50:00,35.12,35.14,35.08,35.12,65500.0,28.1011,28.1171,28.0691,28.1011,65500.0
2009-10-13 12:55:00,35.12,35.13,35.05,35.05,48600.0,28.1011,28.1091,28.0451,28.0451,48600.0
2009-10-13 13:00:00,35.05,35.14,35.05,35.09,114800.0,28.0451,28.1171,28.0451,28.0771,114800.0
2009-10-13 13:05:00,35.08,35.14,35.06,35.13,52500.0,28.0691,28.1171,28.0531,28.1091,52500.0
2009-10-13 13:10:00,35.14,35.15,35.11,35.12,52100.0,28.1171,28.1251,28.0931,28.1011,52100.0
2009-10-13 13:15:00,35.12,35.15,35.06,35.11,69000.0,28.1011,28.1251,28.0531,28.0931,69000.0
2009-10-13 13:20:00,35.11,35.11,35.05,35.05,41300.0,28.0931,28.0931,28.0451,28.0451,41300.0
2009-10-13 13:25:00,35.05,35.08,35.0,35.04,98200.0,28.0451,28.0691,28.0051,28.0371,98200.0
2009-10-13 13:30:00,35.03,35.07,35.02,35.05,32800.0,28.0291,28.0611,28.0211,28.0451,32800.0
2009-10-13 13:35:00,35.06,35.1,35.06,35.1,18000.0,28.0531,28.0851,28.0531,28.0851,18000.0
2009-10-13 13:40:00,35.1,35.1,35.01,35.02,59900.0,28.0851,28.0851,28.0131,28.0211,59900.0
2009-10-13 13:45:00,35.02,35.03,34.93,34.97,86100.0,28.0211,28.0291,27.9491,27.9811,86100.0
2009-10-13 13:50:00,34.97,34.98,34.91,34.95,100100.0,27.9811,27.9891,27.9331,27.9651,100100.0
2009-10-13 13:55:00,34.94,35.0,34.93,34.97,79500.0,27.9571,28.0051,27.9491,27.9811,79500.0
2009-10-13 14:00:00,34.98,34.99,34.91,34.91,47600.0,27.9891,27.9971,27.9331,27.9331,47600.0
2009-10-13 14:05:00,34.91,34.92,34.84,34.87,112300.0,27.9331,27.9411,27.8771,27.9011,112300.0
2009-10-13 14:10:00,34.86,34.94,34.85,34.85,86000.0,27.8931,27.9571,27.8851,27.8851,86000.0
2009-10-13 14:15:00,34.86,34.9,34.85,34.88,47800.0,27.8931,27.9251,27.8851,27.9091,47800.0
2009-10-13 14:20:00,34.89,34.95,34.86,34.94,68600.0,27.9171,27.9651,27.8931,27.9571,68600.0
2009-10-13 14:25:00,34.94,34.96,34.9,34.9,55600.0,27.9571,27.9731,27.9251,27.9251,55600.0
2009-10-13 14:30:00,34.9,34.92,34.87,34.88,77800.0,27.9251,27.9411,27.9011,27.9091,77800.0
2009-10-13 14:35:00,34.88,34.88,34.81,34.82,124000.0,27.9091,27.9091,27.8531,27.8611,124000.0
2009-10-13 14:40:00,34.82,34.83,34.81,34.83,104100.0,27.8611,27.8691,27.8531,27.8691,104100.0
2009-10-13 14:45:00,34.83,34.84,34.81,34.83,155500.0,27.8691,27.8771,27.8531,27.8691,155500.0
2009-10-13 14:50:00,34.83,34.84,34.79,34.82,155400.0,27.8691,27.8771,27.8371,27.8611,155400.0
2009-10-13 14:55:00,34.83,34.83,34.76,34.81,70900.0,27.8691,27.8691,27.813,27.8531,70900.0
2009-10-13 15:00:00,34.81,34.82,34.76,34.8,201800.0,27.8531,27.8611,27.813,27.8451,201800.0
2009-10-13 15:05:00,34.8,34.83,34.77,34.8,140100.0,27.8451,27.8691,27.821,27.8451,140100.0
2009-10-13 15:10:00,34.8,34.82,34.78,34.81,99300.0,27.8451,27.8611,27.829,27.8531,99300.0
2009-10-13 15:15:00,34.81,34.89,34.8,34.88,250600.0,27.8531,27.9171,27.8451,27.9091,250600.0
2009-10-13 15:20:00,34.88,35.01,34.87,35.01,269600.0,27.9091,28.0131,27.9011,28.0131,269600.0
2009-10-13 15:25:00,35.02,35.02,34.96,34.96,172200.0,28.0211,28.0211,27.9731,27.9731,172200.0
2009-10-13 15:30:00,34.95,34.97,34.92,34.94,190100.0,27.9651,27.9811,27.9411,27.9571,190100.0
2009-10-13 15:35:00,34.94,34.94,34.84,34.86,275000.0,27.9571,27.9571,27.8771,27.8931,275000.0
2009-10-13 15:40:00,34.87,34.95,34.87,34.95,179300.0,27.9011,27.9651,27.9011,27.9651,179300.0
2009-10-13 15:45:00,34.95,35.0,34.91,34.92,229900.0,27.9651,28.0051,27.9331,27.9411,229900.0
2009-10-13 15:50:00,34.92,34.94,34.88,34.89,244800.0,27.9411,27.9571,27.9091,27.9171,244800.0
2009-10-13 15:55:00,34.89,34.9,34.84,34.85,486900.0,27.9171,27.9251,27.8771,27.8851,486900.0
2009-10-14 09:30:00,35.27,35.31,35.07,35.17,379900.0,28.2211,28.2531,28.0611,28.1411,379900.0
2009-10-14 09:35:00,35.16,35.18,34.9,34.92,419200.0,28.1331,28.1491,27.9251,27.9411,419200.0
2009-10-14 09:40:00,34.92,35.01,34.9,35.0,329200.0,27.9411,28.0131,27.9251,28.0051,329200.0
2009-10-14 09:45:00,34.98,34.99,34.73,34.76,266700.0,27.9891,27.9971,27.789,27.813,266700.0
2009-10-14 09:50:00,34.76,34.84,34.74,34.78,197000.0,27.813,27.8771,27.797,27.829,197000.0
2009-10-14 09:55:00,34.79,34.86,34.75,34.85,194500.0,27.8371,27.8931,27.805,27.8851,194500.0
2009-10-14 10:00:00,34.84,34.86,34.7,34.8,288200.0,27.8771,27.8931,27.765,27.8451,288200.0
2009-10-14 10:05:00,34.8,34.8,34.67,34.7,338900.0,27.8451,27.8451,27.741,27.765,338900.0
2009-10-14 10:10:00,34.69,34.71,34.59,34.67,306100.0,27.757,27.773,27.677,27.741,306100.0
2009-10-14 10:15:00,34.66,34.71,34.62,34.69,184500.0,27.733,27.773,27.701,27.757,184500.0
2009-10-14 10:20:00,34.7,34.77,34.67,34.67,188300.0,27.765,27.821,27.741,27.741,188300.0
2009-10-14 10:25:00,34.67,34.75,34.62,34.69,168700.0,27.741,27.805,27.701,27.757,168700.0
2009-10-14 10:30:00,34.68,34.69,34.62,34.64,145600.0,27.749,27.757,27.701,27.717,145600.0
2009-10-14 10:35:00,34.64,34.7,34.63,34.64,172300.0,27.717,27.765,27.709,27.717,172300.0
2009-10-14 10:40:00,34.65,34.65,34.57,34.6,90500.0,27.725,27.725,27.661,27.685,90500.0
2009-10-14 10:45:00,34.6,34.65,34.6,34.62,120200.0,27.685,27.725,27.685,27.701,120200.0
2009-10-14 10:50:00,34.62,34.65,34.59,34.61,74100.0,27.701,27.725,27.677,27.693,74100.0
2009-10-14 10:55:00,34.61,34.7,34.6,34.64,175400.0,27.693,27.765,27.685,27.717,175400.0
2009-10-14 11:00:00,34.65,34.74,34.64,34.73,118700.0,27.725,27.797,27.717,27.789,118700.0
2009-10-14 11:05:00,34.73,34.74,34.69,34.7,119500.0,27.789,27.797,27.757,27.765,119500.0
2009-10-14 11:10:00,34.7,34.73,34.66,34.72,125500.0,27.765,27.789,27.733,27.781,125500.0
2009-10-14 11:15:00,34.72,34.75,34.68,34.72,92800.0,27.781,27.805,27.749,27.781,92800.0
2009-10-14 11:20:00,34.72,34.8,34.7,34.8,126400.0,27.781,27.8451,27.765,27.8451,126400.0
2009-10-14 11:25:00,34.8,34.86,34.77,34.8,144100.0,27.8451,27.8931,27.821,27.8451,144100.0
2009-10-14 11:30:00,34.79,34.82,34.79,34.81,75300.0,27.8371,27.8611,27.8371,27.8531,75300.0
2009-10-14 11:35:00,34.81,34.83,34.79,34.8,114000.0,27.8531,27.8691,27.8371,27.8451,114000.0
2009-10-14 11:40:00,34.8,34.81,34.78,34.78,61200.0,27.8451,27.8531,27.829,27.829,61200.0
2009-10-14 11:45:00,34.78,34.81,34.78,34.8,48900.0,27.829,27.8531,27.829,27.8451,48900.0
2009-10-14 11:50:00,34.8,34.83,34.79,34.8,102600.0,27.8451,27.8691,27.8371,27.8451,102600.0
2009-10-14 11:55:00,34.8,34.81,34.75,34.78,74400.0,27.8451,27.8531,27.805,27.829,74400.0
2009-10-14 12:00:00,34.78,34.82,34.77,34.82,64200.0,27.829,27.8611,27.821,27.8611,64200.0
2009-10-14 12:05:00,34.81,34.94,34.81,34.91,144600.0,27.8531,27.9571,27.8531,27.9331,144600.0
2009-10-14 12:10:00,34.91,34.98,34.91,34.96,96700.0,27.9331,27.9891,27.9331,27.9731,96700.0
2009-10-14 12:15:00,34.96,35.06,34.95,35.04,309600.0,27.9731,28.0531,27.9651,28.0371,309600.0
2009-10-14 12:20:00,35.03,35.03,34.92,34.97,137500.0,28.0291,28.0291,27.9411,27.9811,137500.0
2009-10-14 12:25:00,34.95,35.01,34.95,34.97,66000.0,27.9651,28.0131,27.9651,27.9811,66000.0
2009-10-14 12:30:00,34.96,35.03,34.96,35.0,51000.0,27.9731,28.0291,27.9731,28.0051,51000.0
2009-10-14 12:35:00,35.0,35.12,34.98,35.12,76600.0,28.0051,28.1011,27.9891,28.1011,76600.0
2009-10-14 12:40:00,35.11,35.15,35.09,35.12,56400.0,28.0931,28.1251,28.0771,28.1011,56400.0
2009-10-14 12:45:00,35.12,35.21,35.11,35.15,103200.0,28.1011,28.1731,28.0931,28.1251,103200.0
2009-10-14 12:50:00,35.15,35.15,35.1,35.14,59900.0,28.1251,28.1251,28.0851,28.1171,59900.0
2009-10-14 12:55:00,35.14,35.16,35.13,35.16,81800.0,28.1171,28.1331,28.1091,28.1331,81800.0
2009-10-14 13:00:00,35.17,35.27,35.17,35.26,154400.0,28.1411,28.2211,28.1411,28.2131,154400.0
2009-10-14 13:05:00,35.26,35.31,35.24,35.25,117700.0,28.2131,28.2531,28.1971,28.2051,117700.0
2009-10-14 13:10:00,35.25,35.31,35.23,35.29,49300.0,28.2051,28.2531,28.1891,28.2371,49300.0
2009-10-14 13:15:00,35.3,35.3,35.24,35.27,54200.0,28.2451,28.2451,28.1971,28.2211,54200.0
2009-10-14 13:20:00,35.27,35.29,35.18,35.21,150600.0,28.2211,28.2371,28.1491,28.1731,150600.0
2009-10-14 13:25:00,35.2,35.21,35.15,35.17,101300.0,28.1651,28.1731,28.1251,28.1411,101300.0
2009-10-14 13:30:00,35.17,35.2,35.04,35.05,171200.0,28.1411,28.1651,28.0371,28.0451,171200.0
2009-10-14 13:35:00,35.04,35.05,35.0,35.03,122600.0,28.0371,28.0451,28.0051,28.0291,122600.0
2009-10-14 13:40:00,35.03,35.07,35.02,35.06,70500.0,28.0291,28.0611,28.0211,28.0531,70500.0
2009-10-14 13:45:00,35.06,35.07,35.0,35.0,101900.0,28.0531,28.0611,28.0051,28.0051,101900.0
2009-10-14 13:50:00,35.0,35.02,34.98,35.0,77200.0,28.0051,28.0211,27.9891,28.0051,77200.0
2009-10-14 13:55:00,34.99,35.09,34.98,35.02,148100.0,27.9971,28.0771,27.9891,28.0211,148100.0
2009-10-14 14:00:00,34.99,35.05,34.95,35.03,100200.0,27.9971,28.0451,27.9651,28.0291,100200.0
2009-10-14 14:05:00,35.02,35.07,34.92,35.01,173200.0,28.0211,28.0611,27.9411,28.0131,173200.0
2009-10-14 14:10:00,35.0,35.01,34.88,34.93,98100.0,28.0051,28.0131,27.9091,27.9491,98100.0
2009-10-14 14:15:00,34.94,34.98,34.93,34.96,66600.0,27.9571,27.9891,27.9491,27.9731,66600.0
2009-10-14 14:20:00,34.96,34.99,34.92,34.97,54400.0,27.9731,27.9971,27.9411,27.9811,54400.0
2009-10-14 14:25:00,34.98,35.09,34.97,35.0,160300.0,27.9891,28.0771,27.9811,28.0051,160300.0
2009-10-14 14:30:00,35.0,35.0,34.95,34.98,56600.0,28.0051,28.0051,27.9651,27.9891,56600.0
2009-10-14 14:35:00,34.99,35.01,34.94,34.94,72700.0,27.9971,28.0131,27.9571,27.9571,72700.0
2009-10-14 14:40:00,34.94,34.97,34.94,34.94,56700.0,27.9571,27.9811,27.9571,27.9571,56700.0
2009-10-14 14:45:00,34.93,34.94,34.86,34.92,120800.0,27.9491,27.9571,27.8931,27.9411,120800.0
2009-10-14 14:50:00,34.92,34.94,34.91,34.93,67000.0,27.9411,27.9571,27.9331,27.9491,67000.0
2009-10-14 14:55:00,34.92,35.02,34.92,35.01,296100.0,27.9411,28.0211,27.9411,28.0131,296100.0
2009-10-14 15:00:00,35.02,35.06,34.98,35.0,628200.0,28.0211,28.0531,27.9891,28.0051,628200.0
2009-10-14 15:05:00,35.0,35.16,34.99,35.13,301300.0,28.0051,28.1331,27.9971,28.1091,301300.0
2009-10-14 15:10:00,35.13,35.17,35.06,35.13,383600.0,28.1091,28.1411,28.0531,28.1091,383600.0
2009-10-14 15:15:00,35.12,35.14,35.08,35.1,244000.0,28.1011,28.1171,28.0691,28.0851,244000.0
2009-10-14 15:20:00,35.1,35.17,35.07,35.1,128800.0,28.0851,28.1411,28.0611,28.0851,128800.0
2009-10-14 15:25:00,35.1,35.25,35.08,35.22,310500.0,28.0851,28.2051,28.0691,28.1811,310500.0
2009-10-14 15:30:00,35.22,35.28,35.18,35.25,279500.0,28.1811,28.2291,28.1491,28.2051,279500.0
2009-10-14 15:35:00,35.24,35.29,35.22,35.24,318800.0,28.1971,28.2371,28.1811,28.1971,318800.0
2009-10-14 15:40:00,35.25,35.25,35.13,35.15,380100.0,28.2051,28.2051,28.1091,28.1251,380100.0
2009-10-14 15:45:00,35.15,35.22,35.1,35.11,408900.0,28.1251,28.1811,28.0851,28.0931,408900.0
2009-10-14 15:50:00,35.12,35.22,35.1,35.21,530800.0,28.1011,28.1811,28.0851,28.1731,530800.0
2009-10-14 15:55:00,35.21,35.23,35.09,35.09,1059300.0,28.1731,28.1891,28.0771,28.0771,1059300.0
2009-10-15 09:30:00,34.56,34.75,34.56,34.74,270500.0,27.653,27.805,27.653,27.797,270500.0
2009-10-15 09:35:00,34.74,34.74,34.4,34.51,291100.0,27.797,27.797,27.525,27.613,291100.0
2009-10-15 09:40:00,34.51,34.51,34.25,34.3,237000.0,27.613,27.613,27.405,27.445,237000.0
2009-10-15 09:45:00,34.31,34.39,34.27,34.3,276600.0,27.453,27.517,27.421,27.445,276600.0
2009-10-15 09:50:00,34.31,34.39,34.29,34.38,181600.0,27.453,27.517,27.437,27.509,181600.0
2009-10-15 09:55:00,34.39,34.47,34.38,34.47,123800.0,27.517,27.581,27.509,27.581,123800.0
2009-10-15 10:00:00,34.46,34.53,34.33,34.44,410600.0,27.573,27.629,27.469,27.557,410600.0
2009-10-15 10:05:00,34.45,34.45,34.33,34.35,127900.0,27.565,27.565,27.469,27.485,127900.0
2009-10-15 10:10:00,34.35,34.36,34.2,34.26,221500.0,27.485,27.493,27.365,27.413,221500.0
2009-10-15 10:15:00,34.27,34.31,34.25,34.25,159300.0,27.421,27.453,27.405,27.405,159300.0
2009-10-15 10:20:00,34.25,34.4,34.24,34.4,139300.0,27.405,27.525,27.397,27.525,139300.0
2009-10-15 10:25:00,34.4,34.42,34.34,34.37,81400.0,27.525,27.541,27.477,27.501,81400.0
2009-10-15 10:30:00,34.36,34.42,34.28,34.39,99200.0,27.493,27.541,27.429,27.517,99200.0
2009-10-15 10:35:00,34.39,34.39,34.3,34.32,108900.0,27.517,27.517,27.445,27.461,108900.0
2009-10-15 10:40:00,34.31,34.41,34.3,34.39,116300.0,27.453,27.533,27.445,27.517,116300.0
2009-10-15 10:45:00,34.39,34.46,34.35,34.37,139100.0,27.517,27.573,27.485,27.501,139100.0
2009-10-15 10:50:00,34.36,34.4,34.31,34.38,129800.0,27.493,27.525,27.453,27.509,129800.0
2009-10-15 10:55:00,34.38,34.42,34.32,34.38,88200.0,27.509,27.541,27.461,27.509,88200.0
2009-10-15 11:00:00,34.38,34.4,34.34,34.34,83200.0,27.509,27.525,27.477,27.477,83200.0
2009-10-15 11:05:00,34.33,34.38,34.3,34.3,109300.0,27.469,27.509,27.445,27.445,109300.0
2009-10-15 11:10:00,34.3,34.35,34.3,34.32,66900.0,27.445,27.485,27.445,27.461,66900.0
2009-10-15 11:15:00,34.32,34.33,34.26,34.27,393400.0,27.461,27.469,27.413,27.421,393400.0
2009-10-15 11:20:00,34.27,34.28,34.21,34.24,177000.0,27.421,27.429,27.373,27.397,177000.0
2009-10-15 11:25:00,34.23,34.3,34.22,34.29,64000.0,27.389,27.445,27.381,27.437,64000.0
2009-10-15 11:30:00,34.29,34.3,34.25,34.27,161700.0,27.437,27.445,27.405,27.421,161700.0
2009-10-15 11:35:00,34.27,34.4,34.21,34.28,192000.0,27.421,27.525,27.373,27.429,192000.0
2009-10-15 11:40:00,34.28,34.31,34.26,34.29,60000.0,27.429,27.453,27.413,27.437,60000.0
2009-10-15 11:45:00,34.29,34.33,34.27,34.31,72400.0,27.437,27.469,27.421,27.453,72400.0
2009-10-15 11:50:00,34.32,34.75,34.28,34.72,1562100.0,27.461,27.805,27.429,27.781,1562100.0
2009-10-15 11:55:00,34.71,34.87,34.65,34.74,950900.0,27.773,27.9011,27.725,27.797,950900.0
2009-10-15 12:00:00,34.74,34.98,34.7,34.9,827800.0,27.797,27.9891,27.765,27.9251,827800.0
2009-10-15 12:05:00,34.9,35.0,34.83,34.93,708100.0,27.9251,28.0051,27.8691,27.9491,708100.0
2009-10-15 12:10:00,34.92,34.93,34.79,34.84,167900.0,27.9411,27.9491,27.8371,27.8771,167900.0
2009-10-15 12:15:00,34.84,34.91,34.77,34.9,184700.0,27.8771,27.9331,27.821,27.9251,184700.0
2009-10-15 12:20:00,34.9,34.94,34.84,34.84,147000.0,27.9251,27.9571,27.8771,27.8771,147000.0
2009-10-15 12:25:00,34.84,34.86,34.79,34.83,194900.0,27.8771,27.8931,27.8371,27.8691,194900.0
2009-10-15 12:30:00,34.83,34.92,34.83,34.9,262300.0,27.8691,27.9411,27.8691,27.9251,262300.0
2009-10-15 12:35:00,34.89,34.92,34.83,34.86,159400.0,27.9171,27.9411,27.8691,27.8931,159400.0
2009-10-15 12:40:00,34.86,34.89,34.83,34.87,107700.0,27.8931,27.9171,27.8691,27.9011,107700.0
2009-10-15 12:45:00,34.88,34.94,34.88,34.93,127600.0,27.9091,27.9571,27.9091,27.9491,127600.0
2009-10-15 12:50:00,34.94,34.95,34.91,34.95,82900.0,27.9571,27.9651,27.9331,27.9651,82900.0
2009-10-15 12:55:00,34.95,34.97,34.88,34.89,83200.0,27.9651,27.9811,27.9091,27.9171,83200.0
2009-10-15 13:00:00,34.9,34.98,34.89,34.97,111900.0,27.9251,27.9891,27.9171,27.9811,111900.0
2009-10-15 13:05:00,34.97,35.06,34.94,35.03,342100.0,27.9811,28.0531,27.9571,28.0291,342100.0
2009-10-15 13:10:00,35.03,35.03,34.91,34.92,114500.0,28.0291,28.0291,27.9331,27.9411,114500.0
2009-10-15 13:15:00,34.92,34.96,34.9,34.95,49200.0,27.9411,27.9731,27.9251,27.9651,49200.0
2009-10-15 13:20:00,34.95,34.96,34.91,34.92,70900.0,27.9651,27.9731,27.9331,27.9411,70900.0
2009-10-15 13:25:00,34.91,34.92,34.85,34.88,90700.0,27.9331,27.9411,27.8851,27.9091,90700.0
2009-10-15 13:30:00,34.88,34.9,34.86,34.89,105800.0,27.9091,27.9251,27.8931,27.9171,105800.0
2009-10-15 13:35:00,34.89,34.89,34.85,34.89,69200.0,27.9171,27.9171,27.8851,27.9171,69200.0
2009-10-15 13:40:00,34.88,34.9,34.85,34.89,83400.0,27.9091,27.9251,27.8851,27.9171,83400.0
2009-10-15 13:45:00,34.89,34.9,34.82,34.88,121900.0,27.9171,27.9251,27.8611,27.9091,121900.0
2009-10-15 13:50:00,34.86,34.94,34.86,34.94,197200.0,27.8931,27.9571,27.8931,27.9571,197200.0
2009-10-15 13:55:00,34.93,35.05,34.93,35.01,227100.0,27.9491,28.0451,27.9491,28.0131,227100.0
2009-10-15 14:00:00,35.01,35.17,34.99,35.12,503800.0,28.0131,28.1411,27.9971,28.1011,503800.0
2009-10-15 14:05:00,35.12,35.22,35.12,35.18,386500.0,28.1011,28.1811,28.1011,28.1491,386500.0
2009-10-15 14:10:00,35.17,35.29,35.17,35.19,196500.0,28.1411,28.2371,28.1411,28.1571,196500.0
2009-10-15 14:15:00,35.19,35.19,35.09,35.17,173500.0,28.1571,28.1571,28.0771,28.1411,173500.0
2009-10-15 14:20:00,35.17,35.21,35.14,35.19,178400.0,28.1411,28.1731,28.1171,28.1571,178400.0
2009-10-15 14:25:00,35.19,35.22,35.17,35.18,90800.0,28.1571,28.1811,28.1411,28.1491,90800.0
2009-10-15 14:30:00,35.18,35.25,35.17,35.24,195000.0,28.1491,28.2051,28.1411,28.1971,195000.0
2009-10-15 14:35:00,35.24,35.26,35.19,35.21,182500.0,28.1971,28.2131,28.1571,28.1731,182500.0
2009-10-15 14:40:00,35.21,35.26,35.19,35.25,65300.0,28.1731,28.2131,28.1571,28.2051,65300.0
2009-10-15 14:45:00,35.26,35.28,35.23,35.28,252000.0,28.2131,28.2291,28.1891,28.2291,252000.0
2009-10-15 14:50:00,35.27,35.29,35.25,35.27,193500.0,28.2211,28.2371,28.2051,28.2211,193500.0
2009-10-15 14:55:00,35.27,35.35,35.26,35.32,384300.0,28.2211,28.2851,28.2131,28.2611,384300.0
2009-10-15 15:00:00,35.32,35.39,35.29,35.37,345000.0,28.2611,28.3171,28.2371,28.3011,345000.0
2009-10-15 15:05:00,35.38,35.39,35.33,35.34,316900.0,28.3091,28.3171,28.2691,28.2771,316900.0
2009-10-15 15:10:00,35.34,35.39,35.26,35.26,216300.0,28.2771,28.3171,28.2131,28.2131,216300.0
2009-10-15 15:15:00,35.26,35.27,35.21,35.24,196600.0,28.2131,28.2211,28.1731,28.1971,196600.0
2009-10-15 15:20:00,35.24,35.25,35.12,35.12,256300.0,28.1971,28.2051,28.1011,28.1011,256300.0
2009-10-15 15:25:00,35.13,35.25,35.13,35.18,476100.0,28.1091,28.2051,28.1091,28.1491,476100.0
2009-10-15 15:30:00,35.18,35.22,35.13,35.18,380100.0,28.1491,28.1811,28.1091,28.1491,380100.0
2009-10-15 15:35:00,35.19,35.2,35.17,35.19,328800.0,28.1571,28.1651,28.1411,28.1571,328800.0
2009-10-15 15:40:00,35.19,35.28,35.18,35.28,463600.0,28.1571,28.2291,28.1491,28.2291,463600.0
2009-10-15 15:45:00,35.28,35.37,35.26,35.35,617800.0,28.2291,28.3011,28.2131,28.2851,617800.0
2009-10-15 15:50:00,35.36,35.44,35.34,35.43,731600.0,28.2931,28.3571,28.2771,28.3491,731600.0
2009-10-15 15:55:00,35.43,35.59,35.43,35.49,1611100.0,28.3491,28.4772,28.3491,28.3972,1611100.0
2009-10-16 09:30:00,35.14,35.28,34.96,35.11,976700.0,28.1171,28.2291,27.9731,28.0931,976700.0
2009-10-16 09:35:00,35.11,35.27,35.05,35.24,274200.0,28.0931,28.2211,28.0451,28.1971,274200.0
2009-10-16 09:40:00,35.25,35.35,35.23,35.31,220100.0,28.2051,28.2851,28.1891,28.2531,220100.0
2009-10-16 09:45:00,35.31,35.34,35.22,35.32,241100.0,28.2531,28.2771,28.1811,28.2611,241100.0
2009-10-16 09:50:00,35.31,35.41,35.27,35.27,457500.0,28.2531,28.3331,28.2211,28.2211,457500.0
2009-10-16 09:55:00,35.3,35.33,35.0,35.01,402500.0,28.2451,28.2691,28.0051,28.0131,402500.0
2009-10-16 10:00:00,35.01,35.01,34.76,34.82,279700.0,28.0131,28.0131,27.813,27.8611,279700.0
2009-10-16 10:05:00,34.82,35.03,34.81,35.0,173400.0,27.8611,28.0291,27.8531,28.0051,173400.0
2009-10-16 10:10:00,34.99,35.0,34.8,34.85,218800.0,27.9971,28.0051,27.8451,27.8851,218800.0
2009-10-16 10:15:00,34.86,34.89,34.8,34.81,100200.0,27.8931,27.9171,27.8451,27.8531,100200.0
2009-10-16 10:20:00,34.81,34.93,34.81,34.92,68200.0,27.8531,27.9491,27.8531,27.9411,68200.0
2009-10-16 10:25:00,34.92,34.94,34.83,34.83,108000.0,27.9411,27.9571,27.8691,27.8691,108000.0
2009-10-16 10:30:00,34.83,34.85,34.7,34.73,219600.0,27.8691,27.8851,27.765,27.789,219600.0
2009-10-16 10:35:00,34.74,34.75,34.65,34.68,184300.0,27.797,27.805,27.725,27.749,184300.0
2009-10-16 10:40:00,34.67,34.77,34.62,34.77,178700.0,27.741,27.821,27.701,27.821,178700.0
2009-10-16 10:45:00,34.76,34.78,34.67,34.69,106500.0,27.813,27.829,27.741,27.757,106500.0
2009-10-16 10:50:00,34.69,34.69,34.54,34.6,152600.0,27.757,27.757,27.637,27.685,152600.0
2009-10-16 10:55:00,34.6,34.62,34.52,34.56,237600.0,27.685,27.701,27.621,27.653,237600.0
2009-10-16 11:00:00,34.56,34.67,34.55,34.59,236400.0,27.653,27.741,27.645,27.677,236400.0
2009-10-16 11:05:00,34.59,34.66,34.57,34.6,132300.0,27.677,27.733,27.661,27.685,132300.0
2009-10-16 11:10:00,34.59,34.65,34.58,34.58,81200.0,27.677,27.725,27.669,27.669,81200.0
2009-10-16 11:15:00,34.58,34.75,34.57,34.75,123400.0,27.669,27.805,27.661,27.805,123400.0
2009-10-16 11:20:00,34.75,34.76,34.67,34.74,82700.0,27.805,27.813,27.741,27.797,82700.0
2009-10-16 11:25:00,34.74,34.8,34.65,34.78,121600.0,27.797,27.8451,27.725,27.829,121600.0
2009-10-16 11:30:00,34.79,34.85,34.76,34.76,161700.0,27.8371,27.8851,27.813,27.813,161700.0
2009-10-16 11:35:00,34.76,34.78,34.74,34.78,60700.0,27.813,27.829,27.797,27.829,60700.0
2009-10-16 11:40:00,34.77,34.82,34.76,34.79,91200.0,27.821,27.8611,27.813,27.8371,91200.0
2009-10-16 11:45:00,34.78,34.81,34.78,34.78,36000.0,27.829,27.8531,27.829,27.829,36000.0
2009-10-16 11:50:00,34.77,34.78,34.7,34.77,81100.0,27.821,27.829,27.765,27.821,81100.0
2009-10-16 11:55:00,34.77,34.88,34.76,34.87,101600.0,27.821,27.9091,27.813,27.9011,101600.0
2009-10-16 12:00:00,34.86,34.9,34.86,34.89,65800.0,27.8931,27.9251,27.8931,27.9171,65800.0
2009-10-16 12:05:00,34.89,35.0,34.88,34.98,138200.0,27.9171,28.0051,27.9091,27.9891,138200.0
2009-10-16 12:10:00,34.98,35.05,34.96,35.03,142900.0,27.9891,28.0451,27.9731,28.0291,142900.0
2009-10-16 12:15:00,35.04,35.12,35.03,35.1,195100.0,28.0371,28.1011,28.0291,28.0851,195100.0
2009-10-16 12:20:00,35.1,35.16,35.09,35.12,223500.0,28.0851,28.1331,28.0771,28.1011,223500.0
2009-10-16 12:25:00,35.11,35.11,34.92,34.99,259100.0,28.0931,28.0931,27.9411,27.9971,259100.0
2009-10-16 12:30:00,34.99,35.04,34.98,35.02,135400.0,27.9971,28.0371,27.9891,28.0211,135400.0
2009-10-16 12:35:00,35.01,35.03,34.94,35.01,78200.0,28.0131,28.0291,27.9571,28.0131,78200.0
2009-10-16 12:40:00,35.01,35.08,35.0,35.02,104800.0,28.0131,28.0691,28.0051,28.0211,104800.0
2009-10-16 12:45:00,35.01,35.05,34.96,35.04,91100.0,28.0131,28.0451,27.9731,28.0371,91100.0
2009-10-16 12:50:00,35.03,35.06,35.01,35.03,99900.0,28.0291,28.0531,28.0131,28.0291,99900.0
2009-10-16 12:55:00,35.02,35.07,35.01,35.02,76300.0,28.0211,28.0611,28.0131,28.0211,76300.0
2009-10-16 13:00:00,35.02,35.03,34.99,35.01,85700.0,28.0211,28.0291,27.9971,28.0131,85700.0
2009-10-16 13:05:00,35.01,35.03,34.96,35.01,75000.0,28.0131,28.0291,27.9731,28.0131,75000.0
2009-10-16 13:10:00,35.01,35.1,35.01,35.05,175100.0,28.0131,28.0851,28.0131,28.0451,175100.0
2009-10-16 13:15:00,35.05,35.15,35.05,35.12,198200.0,28.0451,28.1251,28.0451,28.1011,198200.0
2009-10-16 13:20:00,35.13,35.2,35.12,35.2,126200.0,28.1091,28.1651,28.1011,28.1651,126200.0
2009-10-16 13:25:00,35.2,35.25,35.17,35.25,95700.0,28.1651,28.2051,28.1411,28.2051,95700.0
2009-10-16 13:30:00,35.25,35.25,35.16,35.17,107600.0,28.2051,28.2051,28.1331,28.1411,107600.0
2009-10-16 13:35:00,35.18,35.25,35.18,35.21,55200.0,28.1491,28.2051,28.1491,28.1731,55200.0
2009-10-16 13:40:00,35.22,35.24,35.17,35.18,112600.0,28.1811,28.1971,28.1411,28.1491,112600.0
2009-10-16 13:45:00,35.19,35.23,35.18,35.18,91100.0,28.1571,28.1891,28.1491,28.1491,91100.0
2009-10-16 13:50:00,35.19,35.22,35.16,35.2,87700.0,28.1571,28.1811,28.1331,28.1651,87700.0
2009-10-16 13:55:00,35.2,35.21,35.12,35.18,53100.0,28.1651,28.1731,28.1011,28.1491,53100.0
2009-10-16 14:00:00,35.18,35.18,35.06,35.07,103300.0,28.1491,28.1491,28.0531,28.0611,103300.0
2009-10-16 14:05:00,35.07,35.07,35.0,35.01,83400.0,28.0611,28.0611,28.0051,28.0131,83400.0
2009-10-16 14:10:00,35.0,35.07,34.99,35.07,89400.0,28.0051,28.0611,27.9971,28.0611,89400.0
2009-10-16 14:15:00,35.06,35.06,34.98,35.0,97300.0,28.0531,28.0531,27.9891,28.0051,97300.0
2009-10-16 14:20:00,35.01,35.09,35.0,35.09,106500.0,28.0131,28.0771,28.0051,28.0771,106500.0
2009-10-16 14:25:00,35.09,35.09,35.05,35.05,59100.0,28.0771,28.0771,28.0451,28.0451,59100.0
2009-10-16 14:30:00,35.05,35.07,35.01,35.03,67900.0,28.0451,28.0611,28.0131,28.0291,67900.0
2009-10-16 14:35:00,35.03,35.04,34.96,35.02,160900.0,28.0291,28.0371,27.9731,28.0211,160900.0
2009-10-16 14:40:00,35.02,35.02,34.95,34.97,58500.0,28.0211,28.0211,27.9651,27.9811,58500.0
2009-10-16 14:45:00,34.96,35.0,34.92,34.99,99900.0,27.9731,28.0051,27.9411,27.9971,99900.0
2009-10-16 14:50:00,34.98,34.99,34.96,34.97,55900.0,27.9891,27.9971,27.9731,27.9811,55900.0
2009-10-16 14:55:00,34.97,35.01,34.96,34.99,120900.0,27.9811,28.0131,27.9731,27.9971,120900.0
2009-10-16 15:00:00,34.99,35.01,34.93,34.99,66900.0,27.9971,28.0131,27.9491,27.9971,66900.0
2009-10-16 15:05:00,34.99,35.02,34.99,35.01,101900.0,27.9971,28.0211,27.9971,28.0131,101900.0
2009-10-16 15:10:00,35.01,35.11,35.01,35.07,155400.0,28.0131,28.0931,28.0131,28.0611,155400.0
2009-10-16 15:15:00,35.06,35.13,34.99,35.03,127900.0,28.0531,28.1091,27.9971,28.0291,127900.0
2009-10-16 15:20:00,35.03,35.03,34.94,35.0,117300.0,28.0291,28.0291,27.9571,28.0051,117300.0
2009-10-16 15:25:00,35.0,35.11,34.97,35.11,171300.0,28.0051,28.0931,27.9811,28.0931,171300.0
2009-10-16 15:30:00,35.11,35.15,35.06,35.08,190700.0,28.0931,28.1251,28.0531,28.0691,190700.0
2009-10-16 15:35:00,35.08,35.15,35.08,35.11,127800.0,28.0691,28.1251,28.0691,28.0931,127800.0
2009-10-16 15:40:00,35.11,35.18,35.0,35.11,233400.0,28.0931,28.1491,28.0051,28.0931,233400.0
2009-10-16 15:45:00,35.12,35.12,35.0,35.05,333700.0,28.1011,28.1011,28.0051,28.0451,333700.0
2009-10-16 15:50:00,35.06,35.06,34.91,34.92,651500.0,28.0531,28.0531,27.9331,27.9411,651500.0
2009-10-16 15:55:00,34.92,34.96,34.85,34.96,1006300.0,27.9411,27.9731,27.8851,27.9731,1006300.0
2009-10-19 09:30:00,35.13,35.27,34.98,35.24,256600.0,28.1091,28.2211,27.9891,28.1971,256600.0
2009-10-19 09:35:00,35.22,35.34,35.18,35.26,124800.0,28.1811,28.2771,28.1491,28.2131,124800.0
2009-10-19 09:40:00,35.25,35.33,35.06,35.18,252400.0,28.2051,28.2691,28.0531,28.1491,252400.0
2009-10-19 09:45:00,35.19,35.4,35.14,35.35,231400.0,28.1571,28.3251,28.1171,28.2851,231400.0
2009-10-19 09:50:00,35.36,35.4,35.12,35.12,144400.0,28.2931,28.3251,28.1011,28.1011,144400.0
2009-10-19 09:55:00,35.12,35.23,35.11,35.21,99900.0,28.1011,28.1891,28.0931,28.1731,99900.0
2009-10-19 10:00:00,35.23,35.4,35.2,35.36,127200.0,28.1891,28.3251,28.1651,28.2931,127200.0
2009-10-19 10:05:00,35.36,35.4,35.29,35.34,146300.0,28.2931,28.3251,28.2371,28.2771,146300.0
2009-10-19 10:10:00,35.34,35.4,35.29,35.3,126200.0,28.2771,28.3251,28.2371,28.2451,126200.0
2009-10-19 10:15:00,35.3,35.31,35.14,35.22,114600.0,28.2451,28.2531,28.1171,28.1811,114600.0
2009-10-19 10:20:00,35.21,35.4,35.21,35.31,153300.0,28.1731,28.3251,28.1731,28.2531,153300.0
2009-10-19 10:25:00,35.32,35.56,35.32,35.54,205800.0,28.2611,28.4532,28.2611,28.4372,205800.0
2009-10-19 10:30:00,35.53,35.66,35.53,35.56,110300.0,28.4292,28.5332,28.4292,28.4532,110300.0
2009-10-19 10:35:00,35.55,35.59,35.47,35.52,52200.0,28.4452,28.4772,28.3811,28.4212,52200.0
2009-10-19 10:40:00,35.51,35.62,35.51,35.56,185700.0,28.4132,28.5012,28.4132,28.4532,185700.0
2009-10-19 10:45:00,35.57,35.65,35.53,35.54,105300.0,28.4612,28.5252,28.4292,28.4372,105300.0
2009-10-19 10:50:00,35.53,35.57,35.45,35.47,72100.0,28.4292,28.4612,28.3651,28.3811,72100.0
2009-10-19 10:55:00,35.47,35.57,35.46,35.47,52500.0,28.3811,28.4612,28.3731,28.3811,52500.0
2009-10-19 11:00:00,35.48,35.52,35.47,35.48,34600.0,28.3892,28.4212,28.3811,28.3892,34600.0
2009-10-19 11:05:00,35.48,35.49,35.39,35.4,74400.0,28.3892,28.3972,28.3171,28.3251,74400.0
2009-10-19 11:10:00,35.39,35.51,35.36,35.41,108300.0,28.3171,28.4132,28.2931,28.3331,108300.0
2009-10-19 11:15:00,35.41,35.51,35.41,35.47,42200.0,28.3331,28.4132,28.3331,28.3811,42200.0
2009-10-19 11:20:00,35.48,35.5,35.42,35.5,58100.0,28.3892,28.4052,28.3411,28.4052,58100.0
2009-10-19 11:25:00,35.5,35.6,35.5,35.55,64300.0,28.4052,28.4852,28.4052,28.4452,64300.0
2009-10-19 11:30:00,35.55,35.6,35.51,35.52,43300.0,28.4452,28.4852,28.4132,28.4212,43300.0
2009-10-19 11:35:00,35.53,35.57,35.49,35.5,52200.0,28.4292,28.4612,28.3972,28.4052,52200.0
2009-10-19 11:40:00,35.5,35.55,35.48,35.52,39500.0,28.4052,28.4452,28.3892,28.4212,39500.0
2009-10-19 11:45:00,35.53,35.6,35.52,35.6,40000.0,28.4292,28.4852,28.4212,28.4852,40000.0
2009-10-19 11:50:00,35.6,35.64,35.58,35.61,84500.0,28.4852,28.5172,28.4692,28.4932,84500.0
2009-10-19 11:55:00,35.62,35.65,35.6,35.6,74300.0,28.5012,28.5252,28.4852,28.4852,74300.0
2009-10-19 12:00:00,35.61,35.65,35.6,35.65,24100.0,28.4932,28.5252,28.4852,28.5252,24100.0
2009-10-19 12:05:00,35.65,35.66,35.6,35.61,76700.0,28.5252,28.5332,28.4852,28.4932,76700.0
2009-10-19 12:10:00,35.62,35.62,35.58,35.6,26900.0,28.5012,28.5012,28.4692,28.4852,26900.0
2009-10-19 12:15:00,35.6,35.63,35.59,35.63,42500.0,28.4852,28.5092,28.4772,28.5092,42500.0
2009-10-19 12:20:00,35.62,35.64,35.6,35.62,34000.0,28.5012,28.5172,28.4852,28.5012,34000.0
2009-10-19 12:25:00,35.63,35.64,35.57,35.58,40400.0,28.5092,28.5172,28.4612,28.4692,40400.0
2009-10-19 12:30:00,35.57,35.59,35.55,35.58,29000.0,28.4612,28.4772,28.4452,28.4692,29000.0
2009-10-19 12:35:00,35.58,35.6,35.58,35.6,8700.0,28.4692,28.4852,28.4692,28.4852,8700.0
2009-10-19 12:40:00,35.6,35.65,35.59,35.63,79300.0,28.4852,28.5252,28.4772,28.5092,79300.0
2009-10-19 12:45:00,35.63,35.64,35.61,35.64,32400.0,28.5092,28.5172,28.4932,28.5172,32400.0
2009-10-19 12:50:00,35.64,35.64,35.6,35.63,27700.0,28.5172,28.5172,28.4852,28.5092,27700.0
2009-10-19 12:55:00,35.62,35.64,35.62,35.64,16300.0,28.5012,28.5172,28.5012,28.5172,16300.0
2009-10-19 13:00:00,35.63,35.64,35.58,35.61,72100.0,28.5092,28.5172,28.4692,28.4932,72100.0
2009-10-19 13:05:00,35.61,35.7,35.61,35.66,180800.0,28.4932,28.5652,28.4932,28.5332,180800.0
2009-10-19 13:10:00,35.66,35.7,35.63,35.65,70200.0,28.5332,28.5652,28.5092,28.5252,70200.0
2009-10-19 13:15:00,35.65,35.67,35.6,35.65,78500.0,28.5252,28.5412,28.4852,28.5252,78500.0
2009-10-19 13:20:00,35.65,35.72,35.64,35.71,52400.0,28.5252,28.5812,28.5172,28.5732,52400.0
2009-10-19 13:25:00,35.7,35.75,35.67,35.67,100700.0,28.5652,28.6052,28.5412,28.5412,100700.0
2009-10-19 13:30:00,35.68,35.74,35.68,35.71,25400.0,28.5492,28.5972,28.5492,28.5732,25400.0
2009-10-19 13:35:00,35.7,35.75,35.7,35.74,105400.0,28.5652,28.6052,28.5652,28.5972,105400.0
2009-10-19 13:40:00,35.73,35.75,35.71,35.72,33400.0,28.5892,28.6052,28.5732,28.5812,33400.0
2009-10-19 13:45:00,35.72,35.72,35.64,35.68,47500.0,28.5812,28.5812,28.5172,28.5492,47500.0
2009-10-19 13:50:00,35.67,35.69,35.65,35.67,47200.0,28.5412,28.5572,28.5252,28.5412,47200.0
2009-10-19 13:55:00,35.67,35.74,35.67,35.72,59900.0,28.5412,28.5972,28.5412,28.5812,59900.0
2009-10-19 14:00:00,35.73,35.75,35.72,35.75,55200.0,28.5892,28.6052,28.5812,28.6052,55200.0
2009-10-19 14:05:00,35.75,35.79,35.74,35.78,110300.0,28.6052,28.6372,28.5972,28.6292,110300.0
2009-10-19 14:10:00,35.78,35.9,35.76,35.9,115100.0,28.6292,28.7252,28.6132,28.7252,115100.0
2009-10-19 14:15:00,35.9,35.91,35.84,35.88,104100.0,28.7252,28.7332,28.6772,28.7092,104100.0
2009-10-19 14:20:00,35.88,35.91,35.8,35.83,99900.0,28.7092,28.7332,28.6452,28.6692,99900.0
2009-10-19 14:25:00,35.83,35.84,35.79,35.83,26700.0,28.6692,28.6772,28.6372,28.6692,26700.0
2009-10-19 14:30:00,35.83,35.85,35.8,35.8,86400.0,28.6692,28.6852,28.6452,28.6452,86400.0
2009-10-19 14:35:00,35.8,35.82,35.78,35.8,54400.0,28.6452,28.6612,28.6292,28.6452,54400.0
2009-10-19 14:40:00,35.81,35.87,35.81,35.83,65400.0,28.6532,28.7012,28.6532,28.6692,65400.0
2009-10-19 14:45:00,35.83,35.84,35.8,35.8,23000.0,28.6692,28.6772,28.6452,28.6452,23000.0
2009-10-19 14:50:00,35.81,35.86,35.8,35.83,85800.0,28.6532,28.6932,28.6452,28.6692,85800.0
2009-10-19 14:55:00,35.83,35.91,35.83,35.91,78600.0,28.6692,28.7332,28.6692,28.7332,78600.0
2009-10-19 15:00:00,35.9,35.91,35.83,35.85,90500.0,28.7252,28.7332,28.6692,28.6852,90500.0
2009-10-19 15:05:00,35.85,35.88,35.82,35.85,105400.0,28.6852,28.7092,28.6612,28.6852,105400.0
2009-10-19 15:10:00,35.84,35.89,35.82,35.85,140200.0,28.6772,28.7172,28.6612,28.6852,140200.0
2009-10-19 15:15:00,35.87,35.87,35.82,35.83,68100.0,28.7012,28.7012,28.6612,28.6692,68100.0
2009-10-19 15:20:00,35.83,35.84,35.72,35.75,146700.0,28.6692,28.6772,28.5812,28.6052,146700.0
2009-10-19 15:25:00,35.76,35.76,35.7,35.75,125900.0,28.6132,28.6132,28.5652,28.6052,125900.0
2009-10-19 15:30:00,35.76,35.79,35.71,35.73,161200.0,28.6132,28.6372,28.5732,28.5892,161200.0
2009-10-19 15:35:00,35.73,35.73,35.71,35.72,57600.0,28.5892,28.5892,28.5732,28.5812,57600.0
2009-10-19 15:40:00,35.73,35.81,35.69,35.81,167500.0,28.5892,28.6532,28.5572,28.6532,167500.0
2009-10-19 15:45:00,35.81,35.85,35.77,35.79,223700.0,28.6532,28.6852,28.6212,28.6372,223700.0
2009-10-19 15:50:00,35.8,35.81,35.77,35.8,268200.0,28.6452,28.6532,28.6212,28.6452,268200.0
2009-10-19 15:55:00,35.8,35.8,35.72,35.77,523700.0,28.6452,28.6452,28.5812,28.6212,523700.0
2009-10-20 09:30:00,35.68,35.68,35.45,35.47,136600.0,28.5492,28.5492,28.3651,28.3811,136600.0
2009-10-20 09:35:00,35.46,35.59,35.46,35.58,140000.0,28.3731,28.4772,28.3731,28.4692,140000.0
2009-10-20 09:40:00,35.56,35.71,35.45,35.57,199900.0,28.4532,28.5732,28.3651,28.4612,199900.0
2009-10-20 09:45:00,35.57,35.65,35.47,35.62,92300.0,28.4612,28.5252,28.3811,28.5012,92300.0
2009-10-20 09:50:00,35.63,35.74,35.57,35.74,103700.0,28.5092,28.5972,28.4612,28.5972,103700.0
2009-10-20 09:55:00,35.74,35.78,35.61,35.78,64100.0,28.5972,28.6292,28.4932,28.6292,64100.0
2009-10-20 10:00:00,35.77,35.82,35.71,35.75,136800.0,28.6212,28.6612,28.5732,28.6052,136800.0
2009-10-20 10:05:00,35.74,35.76,35.7,35.72,68300.0,28.5972,28.6132,28.5652,28.5812,68300.0
2009-10-20 10:10:00,35.71,35.8,35.71,35.79,52000.0,28.5732,28.6452,28.5732,28.6372,52000.0
2009-10-20 10:15:00,35.77,35.79,35.65,35.72,120500.0,28.6212,28.6372,28.5252,28.5812,120500.0
2009-10-20 10:20:00,35.72,35.75,35.66,35.74,57700.0,28.5812,28.6052,28.5332,28.5972,57700.0
2009-10-20 10:25:00,35.73,35.79,35.72,35.73,47500.0,28.5892,28.6372,28.5812,28.5892,47500.0
2009-10-20 10:30:00,35.74,35.8,35.73,35.8,66000.0,28.5972,28.6452,28.5892,28.6452,66000.0
2009-10-20 10:35:00,35.8,35.91,35.79,35.88,112700.0,28.6452,28.7332,28.6372,28.7092,112700.0
2009-10-20 10:40:00,35.89,36.06,35.88,35.98,291100.0,28.7172,28.8532,28.7092,28.7892,291100.0
2009-10-20 10:45:00,35.98,36.08,35.92,35.96,138700.0,28.7892,28.8692,28.7412,28.7732,138700.0
2009-10-20 10:50:00,35.96,36.15,35.95,36.15,124600.0,28.7732,28.9252,28.7652,28.9252,124600.0
2009-10-20 10:55:00,36.15,36.19,36.08,36.18,126900.0,28.9252,28.9573,28.8692,28.9493,126900.0
2009-10-20 11:00:00,36.18,36.2,36.04,36.05,143900.0,28.9493,28.9653,28.8372,28.8452,143900.0
2009-10-20 11:05:00,36.04,36.07,36.02,36.03,64200.0,28.8372,28.8612,28.8212,28.8292,64200.0
2009-10-20 11:10:00,36.02,36.04,35.92,36.01,95500.0,28.8212,28.8372,28.7412,28.8132,95500.0
2009-10-20 11:15:00,36.02,36.04,35.91,35.93,39400.0,28.8212,28.8372,28.7332,28.7492,39400.0
2009-10-20 11:20:00,35.93,35.94,35.85,35.86,42700.0,28.7492,28.7572,28.6852,28.6932,42700.0
2009-10-20 11:25:00,35.85,35.86,35.76,35.83,74000.0,28.6852,28.6932,28.6132,28.6692,74000.0
2009-10-20 11:30:00,35.83,35.83,35.76,35.77,64500.0,28.6692,28.6692,28.6132,28.6212,64500.0
2009-10-20 11:35:00,35.77,35.79,35.65,35.71,112100.0,28.6212,28.6372,28.5252,28.5732,112100.0
2009-10-20 11:40:00,35.72,35.8,35.68,35.71,102500.0,28.5812,28.6452,28.5492,28.5732,102500.0
2009-10-20 11:45:00,35.71,35.71,35.61,35.66,94300.0,28.5732,28.5732,28.4932,28.5332,94300.0
2009-10-20 11:50:00,35.66,35.72,35.66,35.71,61900.0,28.5332,28.5812,28.5332,28.5732,61900.0
2009-10-20 11:55:00,35.71,35.76,35.7,35.72,61100.0,28.5732,28.6132,28.5652,28.5812,61100.0
2009-10-20 12:00:00,35.73,35.74,35.69,35.71,107400.0,28.5892,28.5972,28.5572,28.5732,107400.0
2009-10-20 12:05:00,35.72,35.76,35.66,35.76,79600.0,28.5812,28.6132,28.5332,28.6132,79600.0
2009-10-20 12:10:00,35.76,35.86,35.73,35.83,78500.0,28.6132,28.6932,28.5892,28.6692,78500.0
2009-10-20 12:15:00,35.83,35.83,35.75,35.77,36000.0,28.6692,28.6692,28.6052,28.6212,36000.0
2009-10-20 12:20:00,35.76,35.79,35.72,35.74,47600.0,28.6132,28.6372,28.5812,28.5972,47600.0
2009-10-20 12:25:00,35.74,35.75,35.67,35.67,44200.0,28.5972,28.6052,28.5412,28.5412,44200.0
2009-10-20 12:30:00,35.67,35.71,35.64,35.64,40700.0,28.5412,28.5732,28.5172,28.5172,40700.0
2009-10-20 12:35:00,35.65,35.68,35.56,35.57,57000.0,28.5252,28.5492,28.4532,28.4612,57000.0
2009-10-20 12:40:00,35.57,35.65,35.54,35.62,67800.0,28.4612,28.5252,28.4372,28.5012,67800.0
2009-10-20 12:45:00,35.62,35.65,35.59,35.64,37700.0,28.5012,28.5252,28.4772,28.5172,37700.0
2009-10-20 12:50:00,35.64,35.72,35.64,35.67,54300.0,28.5172,28.5812,28.5172,28.5412,54300.0
2009-10-20 12:55:00,35.67,35.67,35.6,35.6,35900.0,28.5412,28.5412,28.4852,28.4852,35900.0
2009-10-20 13:00:00,35.61,35.68,35.6,35.67,24100.0,28.4932,28.5492,28.4852,28.5412,24100.0
2009-10-20 13:05:00,35.67,35.68,35.64,35.64,28100.0,28.5412,28.5492,28.5172,28.5172,28100.0
2009-10-20 13:10:00,35.64,35.67,35.61,35.63,43800.0,28.5172,28.5412,28.4932,28.5092,43800.0
2009-10-20 13:15:00,35.62,35.63,35.55,35.56,45900.0,28.5012,28.5092,28.4452,28.4532,45900.0
2009-10-20 13:20:00,35.55,35.57,35.51,35.52,54400.0,28.4452,28.4612,28.4132,28.4212,54400.0
2009-10-20 13:25:00,35.52,35.56,35.51,35.52,60600.0,28.4212,28.4532,28.4132,28.4212,60600.0
2009-10-20 13:30:00,35.53,35.6,35.5,35.51,86300.0,28.4292,28.4852,28.4052,28.4132,86300.0
2009-10-20 13:35:00,35.5,35.52,35.47,35.49,51200.0,28.4052,28.4212,28.3811,28.3972,51200.0
2009-10-20 13:40:00,35.49,35.5,35.46,35.48,29300.0,28.3972,28.4052,28.3731,28.3892,29300.0
2009-10-20 13:45:00,35.49,35.54,35.48,35.5,30400.0,28.3972,28.4372,28.3892,28.4052,30400.0
2009-10-20 13:50:00,35.51,35.51,35.46,35.47,30100.0,28.4132,28.4132,28.3731,28.3811,30100.0
2009-10-20 13:55:00,35.46,35.47,35.37,35.39,87900.0,28.3731,28.3811,28.3011,28.3171,87900.0
2009-10-20 14:00:00,35.39,35.41,35.35,35.4,63500.0,28.3171,28.3331,28.2851,28.3251,63500.0
2009-10-20 14:05:00,35.4,35.45,35.38,35.41,55800.0,28.3251,28.3651,28.3091,28.3331,55800.0
2009-10-20 14:10:00,35.42,35.46,35.4,35.41,40100.0,28.3411,28.3731,28.3251,28.3331,40100.0
2009-10-20 14:15:00,35.42,35.47,35.4,35.43,100900.0,28.3411,28.3811,28.3251,28.3491,100900.0
2009-10-20 14:20:00,35.45,35.5,35.42,35.42,51300.0,28.3651,28.4052,28.3411,28.3411,51300.0
2009-10-20 14:25:00,35.42,35.46,35.36,35.42,81900.0,28.3411,28.3731,28.2931,28.3411,81900.0
2009-10-20 14:30:00,35.42,35.51,35.39,35.5,77700.0,28.3411,28.4132,28.3171,28.4052,77700.0
2009-10-20 14:35:00,35.51,35.51,35.46,35.49,60000.0,28.4132,28.4132,28.3731,28.3972,60000.0
2009-10-20 14:40:00,35.49,35.51,35.43,35.45,64100.0,28.3972,28.4132,28.3491,28.3651,64100.0
2009-10-20 14:45:00,35.45,35.47,35.41,35.41,90100.0,28.3651,28.3811,28.3331,28.3331,90100.0
2009-10-20 14:50:00,35.42,35.43,35.32,35.34,109100.0,28.3411,28.3491,28.2611,28.2771,109100.0
2009-10-20 14:55:00,35.34,35.38,35.28,35.36,106900.0,28.2771,28.3091,28.2291,28.2931,106900.0
2009-10-20 15:00:00,35.35,35.46,35.35,35.39,94400.0,28.2851,28.3731,28.2851,28.3171,94400.0
2009-10-20 15:05:00,35.39,35.4,35.3,35.31,143900.0,28.3171,28.3251,28.2451,28.2531,143900.0
2009-10-20 15:10:00,35.31,35.37,35.3,35.3,164500.0,28.2531,28.3011,28.2451,28.2451,164500.0
2009-10-20 15:15:00,35.3,35.33,35.26,35.29,120600.0,28.2451,28.2691,28.2131,28.2371,120600.0
2009-10-20 15:20:00,35.29,35.35,35.26,35.3,147800.0,28.2371,28.2851,28.2131,28.2451,147800.0
2009-10-20 15:25:00,35.3,35.44,35.28,35.42,184600.0,28.2451,28.3571,28.2291,28.3411,184600.0
2009-10-20 15:30:00,35.42,35.46,35.37,35.4,174300.0,28.3411,28.3731,28.3011,28.3251,174300.0
2009-10-20 15:35:00,35.4,35.46,35.37,35.37,98000.0,28.3251,28.3731,28.3011,28.3011,98000.0
2009-10-20 15:40:00,35.37,35.46,35.37,35.4,264300.0,28.3011,28.3731,28.3011,28.3251,264300.0
2009-10-20 15:45:00,35.4,35.43,35.36,35.41,202900.0,28.3251,28.3491,28.2931,28.3331,202900.0
2009-10-20 15:50:00,35.41,35.47,35.41,35.44,333400.0,28.3331,28.3811,28.3331,28.3571,333400.0
2009-10-20 15:55:00,35.44,35.47,35.39,35.43,541600.0,28.3571,28.3811,28.3171,28.3491,541600.0
2009-10-21 09:30:00,35.61,35.73,35.42,35.51,161800.0,28.4932,28.5892,28.3411,28.4132,161800.0
2009-10-21 09:35:00,35.52,35.87,35.5,35.83,142200.0,28.4212,28.7012,28.4052,28.6692,142200.0
2009-10-21 09:40:00,35.84,35.97,35.83,35.97,112700.0,28.6772,28.7812,28.6692,28.7812,112700.0
2009-10-21 09:45:00,35.98,36.07,35.9,36.06,134800.0,28.7892,28.8612,28.7252,28.8532,134800.0
2009-10-21 09:50:00,36.06,36.22,36.0,36.16,299500.0,28.8532,28.9813,28.8052,28.9332,299500.0
2009-10-21 09:55:00,36.17,36.22,36.16,36.19,166800.0,28.9413,28.9813,28.9332,28.9573,166800.0
2009-10-21 10:00:00,36.19,36.35,36.13,36.33,272900.0,28.9573,29.0853,28.9092,29.0693,272900.0
2009-10-21 10:05:00,36.33,36.35,36.21,36.29,248500.0,29.0693,29.0853,28.9733,29.0373,248500.0
2009-10-21 10:10:00,36.28,36.32,36.21,36.3,241700.0,29.0293,29.0613,28.9733,29.0453,241700.0
2009-10-21 10:15:00,36.31,36.36,36.26,36.27,164900.0,29.0533,29.0933,29.0133,29.0213,164900.0
2009-10-21 10:20:00,36.26,36.33,36.21,36.21,158400.0,29.0133,29.0693,28.9733,28.9733,158400.0
2009-10-21 10:25:00,36.22,36.26,36.14,36.15,164400.0,28.9813,29.0133,28.9172,28.9252,164400.0
2009-10-21 10:30:00,36.16,36.21,36.12,36.15,315400.0,28.9332,28.9733,28.9012,28.9252,315400.0
2009-10-21 10:35:00,36.16,36.17,35.93,35.97,218800.0,28.9332,28.9413,28.7492,28.7812,218800.0
2009-10-21 10:40:00,35.98,36.19,35.98,36.1,158300.0,28.7892,28.9573,28.7892,28.8852,158300.0
2009-10-21 10:45:00,36.1,36.13,35.99,35.99,161900.0,28.8852,28.9092,28.7972,28.7972,161900.0
2009-10-21 10:50:00,36.0,36.04,35.95,36.0,183400.0,28.8052,28.8372,28.7652,28.8052,183400.0
2009-10-21 10:55:00,36.01,36.03,35.85,35.88,142100.0,28.8132,28.8292,28.6852,28.7092,142100.0
2009-10-21 11:00:00,35.88,35.9,35.81,35.81,127000.0,28.7092,28.7252,28.6532,28.6532,127000.0
2009-10-21 11:05:00,35.8,35.81,35.68,35.69,172400.0,28.6452,28.6532,28.5492,28.5572,172400.0
2009-10-21 11:10:00,35.71,35.76,35.6,35.65,172000.0,28.5732,28.6132,28.4852,28.5252,172000.0
2009-10-21 11:15:00,35.65,35.74,35.65,35.71,87700.0,28.5252,28.5972,28.5252,28.5732,87700.0
2009-10-21 11:20:00,35.7,35.79,35.7,35.78,117200.0,28.5652,28.6372,28.5652,28.6292,117200.0
2009-10-21 11:25:00,35.78,35.87,35.76,35.83,108900.0,28.6292,28.7012,28.6132,28.6692,108900.0
2009-10-21 11:30:00,35.85,35.87,35.7,35.76,103400.0,28.6852,28.7012,28.5652,28.6132,103400.0
2009-10-21 11:35:00,35.76,35.91,35.75,35.89,191600.0,28.6132,28.7332,28.6052,28.7172,191600.0
2009-10-21 11:40:00,35.9,35.93,35.88,35.9,144600.0,28.7252,28.7492,28.7092,28.7252,144600.0
2009-10-21 11:45:00,35.9,35.92,35.82,35.82,103200.0,28.7252,28.7412,28.6612,28.6612,103200.0
2009-10-21 11:50:00,35.82,35.88,35.75,35.87,79900.0,28.6612,28.7092,28.6052,28.7012,79900.0
2009-10-21 11:55:00,35.86,35.91,35.86,35.89,39600.0,28.6932,28.7332,28.6932,28.7172,39600.0
2009-10-21 12:00:00,35.9,35.95,35.85,35.94,60700.0,28.7252,28.7652,28.6852,28.7572,60700.0
2009-10-21 12:05:00,35.95,35.95,35.81,35.84,94400.0,28.7652,28.7652,28.6532,28.6772,94400.0
2009-10-21 12:10:00,35.85,35.9,35.84,35.87,87800.0,28.6852,28.7252,28.6772,28.7012,87800.0
2009-10-21 12:15:00,35.87,35.92,35.86,35.92,69500.0,28.7012,28.7412,28.6932,28.7412,69500.0
2009-10-21 12:20:00,35.92,35.95,35.9,35.93,55400.0,28.7412,28.7652,28.7252,28.7492,55400.0
2009-10-21 12:25:00,35.93,35.98,35.9,35.96,117500.0,28.7492,28.7892,28.7252,28.7732,117500.0
2009-10-21 12:30:00,35.96,36.04,35.9,35.96,123400.0,28.7732,28.8372,28.7252,28.7732,123400.0
2009-10-21 12:35:00,35.96,36.0,35.94,35.95,55300.0,28.7732,28.8052,28.7572,28.7652,55300.0
2009-10-21 12:40:00,35.97,35.99,35.95,35.99,51900.0,28.7812,28.7972,28.7652,28.7972,51900.0
2009-10-21 12:45:00,35.99,35.99,35.92,35.96,70600.0,28.7972,28.7972,28.7412,28.7732,70600.0
2009-10-21 12:50:00,35.97,35.97,35.94,35.95,39100.0,28.7812,28.7812,28.7572,28.7652,39100.0
2009-10-21 12:55:00,35.95,35.96,35.93,35.93,47700.0,28.7652,28.7732,28.7492,28.7492,47700.0
2009-10-21 13:00:00,35.93,35.94,35.87,35.89,53900.0,28.7492,28.7572,28.7012,28.7172,53900.0
2009-10-21 13:05:00,35.89,35.97,35.89,35.97,38600.0,28.7172,28.7812,28.7172,28.7812,38600.0
2009-10-21 13:10:00,35.98,36.03,35.97,36.02,71000.0,28.7892,28.8292,28.7812,28.8212,71000.0
2009-10-21 13:15:00,36.02,36.02,35.98,36.0,112000.0,28.8212,28.8212,28.7892,28.8052,112000.0
2009-10-21 13:20:00,36.0,36.01,35.96,36.0,45300.0,28.8052,28.8132,28.7732,28.8052,45300.0
2009-10-21 13:25:00,35.99,36.0,35.96,35.99,39000.0,28.7972,28.8052,28.7732,28.7972,39000.0
2009-10-21 13:30:00,36.0,36.01,35.98,35.99,106200.0,28.8052,28.8132,28.7892,28.7972,106200.0
2009-10-21 13:35:00,35.99,36.03,35.99,36.01,137900.0,28.7972,28.8292,28.7972,28.8132,137900.0
2009-10-21 13:40:00,36.0,36.01,35.96,35.97,79700.0,28.8052,28.8132,28.7732,28.7812,79700.0
2009-10-21 13:45:00,35.97,36.0,35.93,36.0,75500.0,28.7812,28.8052,28.7492,28.8052,75500.0
2009-10-21 13:50:00,36.0,36.0,35.97,36.0,104500.0,28.8052,28.8052,28.7812,28.8052,104500.0
2009-10-21 13:55:00,36.0,36.01,35.99,36.0,113500.0,28.8052,28.8132,28.7972,28.8052,113500.0
2009-10-21 14:00:00,35.99,36.09,35.98,36.08,198000.0,28.7972,28.8772,28.7892,28.8692,198000.0
2009-10-21 14:05:00,36.08,36.17,36.04,36.15,112700.0,28.8692,28.9413,28.8372,28.9252,112700.0
2009-10-21 14:10:00,36.15,36.16,36.08,36.09,108500.0,28.9252,28.9332,28.8692,28.8772,108500.0
2009-10-21 14:15:00,36.08,36.1,36.03,36.08,175800.0,28.8692,28.8852,28.8292,28.8692,175800.0
2009-10-21 14:20:00,36.07,36.09,36.04,36.08,70600.0,28.8612,28.8772,28.8372,28.8692,70600.0
2009-10-21 14:25:00,36.09,36.14,36.08,36.12,102900.0,28.8772,28.9172,28.8692,28.9012,102900.0
2009-10-21 14:30:00,36.13,36.16,36.04,36.08,115900.0,28.9092,28.9332,28.8372,28.8692,115900.0
2009-10-21 14:35:00,36.08,36.13,36.07,36.09,54500.0,28.8692,28.9092,28.8612,28.8772,54500.0
2009-10-21 14:40:00,36.09,36.13,36.08,36.1,76900.0,28.8772,28.9092,28.8692,28.8852,76900.0
2009-10-21 14:45:00,36.11,36.21,36.11,36.18,147600.0,28.8932,28.9733,28.8932,28.9493,147600.0
2009-10-21 14:50:00,36.19,36.21,36.14,36.18,99200.0,28.9573,28.9733,28.9172,28.9493,99200.0
2009-10-21 14:55:00,36.18,36.22,36.16,36.2,83000.0,28.9493,28.9813,28.9332,28.9653,83000.0
2009-10-21 15:00:00,36.19,36.19,36.12,36.15,115300.0,28.9573,28.9573,28.9012,28.9252,115300.0
2009-10-21 15:05:00,36.15,36.28,36.15,36.22,138800.0,28.9252,29.0293,28.9252,28.9813,138800.0
2009-10-21 15:10:00,36.22,36.27,36.2,36.21,173600.0,28.9813,29.0213,28.9653,28.9733,173600.0
2009-10-21 15:15:00,36.2,36.21,36.09,36.1,138900.0,28.9653,28.9733,28.8772,28.8852,138900.0
2009-10-21 15:20:00,36.09,36.15,35.83,35.9,516900.0,28.8772,28.9252,28.6692,28.7252,516900.0
2009-10-21 15:25:00,35.91,35.96,35.77,35.84,229100.0,28.7332,28.7732,28.6212,28.6772,229100.0
2009-10-21 15:30:00,35.85,35.85,35.64,35.73,449100.0,28.6852,28.6852,28.5172,28.5892,449100.0
2009-10-21 15:35:00,35.73,35.74,35.62,35.69,322000.0,28.5892,28.5972,28.5012,28.5572,322000.0
2009-10-21 15:40:00,35.68,35.68,35.48,35.49,305100.0,28.5492,28.5492,28.3892,28.3972,305100.0
2009-10-21 15:45:00,35.49,35.6,35.44,35.46,274800.0,28.3972,28.4852,28.3571,28.3731,274800.0
2009-10-21 15:50:00,35.46,35.53,35.32,35.35,546300.0,28.3731,28.4292,28.2611,28.2851,546300.0
2009-10-21 15:55:00,35.36,35.36,35.07,35.1,865500.0,28.2931,28.2931,28.0611,28.0851,865500.0
2009-10-22 09:30:00,35.09,35.09,34.81,34.96,270200.0,28.0771,28.0771,27.8531,27.9731,270200.0
2009-10-22 09:35:00,34.97,35.28,34.97,35.06,270300.0,27.9811,28.2291,27.9811,28.0531,270300.0
2009-10-22 09:40:00,35.07,35.32,34.93,35.0,319700.0,28.0611,28.2611,27.9491,28.0051,319700.0
2009-10-22 09:45:00,34.98,35.1,34.9,34.91,208000.0,27.9891,28.0851,27.9251,27.9331,208000.0
2009-10-22 09:50:00,34.92,35.11,34.91,35.07,202700.0,27.9411,28.0931,27.9331,28.0611,202700.0
2009-10-22 09:55:00,35.08,35.08,34.96,35.01,135200.0,28.0691,28.0691,27.9731,28.0131,135200.0
2009-10-22 10:00:00,35.01,35.05,34.85,34.98,159700.0,28.0131,28.0451,27.8851,27.9891,159700.0
2009-10-22 10:05:00,34.98,35.09,34.88,34.89,148400.0,27.9891,28.0771,27.9091,27.9171,148400.0
2009-10-22 10:10:00,34.89,34.89,34.76,34.85,345900.0,27.9171,27.9171,27.813,27.8851,345900.0
2009-10-22 10:15:00,34.86,34.92,34.8,34.82,98200.0,27.8931,27.9411,27.8451,27.8611,98200.0
2009-10-22 10:20:00,34.82,35.0,34.81,34.97,271400.0,27.8611,28.0051,27.8531,27.9811,271400.0
2009-10-22 10:25:00,34.97,35.05,34.91,34.95,185600.0,27.9811,28.0451,27.9331,27.9651,185600.0
2009-10-22 10:30:00,34.95,35.07,34.92,34.96,111100.0,27.9651,28.0611,27.9411,27.9731,111100.0
2009-10-22 10:35:00,34.95,35.01,34.9,34.9,102600.0,27.9651,28.0131,27.9251,27.9251,102600.0
2009-10-22 10:40:00,34.9,34.98,34.86,34.96,89900.0,27.9251,27.9891,27.8931,27.9731,89900.0
2009-10-22 10:45:00,34.96,35.0,34.9,34.9,60700.0,27.9731,28.0051,27.9251,27.9251,60700.0
2009-10-22 10:50:00,34.89,35.06,34.89,35.04,72900.0,27.9171,28.0531,27.9171,28.0371,72900.0
2009-10-22 10:55:00,35.04,35.1,35.04,35.08,66200.0,28.0371,28.0851,28.0371,28.0691,66200.0
2009-10-22 11:00:00,35.08,35.37,35.08,35.36,284900.0,28.0691,28.3011,28.0691,28.2931,284900.0
2009-10-22 11:05:00,35.35,35.36,35.16,35.19,102700.0,28.2851,28.2931,28.1331,28.1571,102700.0
2009-10-22 11:10:00,35.19,35.44,35.18,35.36,171300.0,28.1571,28.3571,28.1491,28.2931,171300.0
2009-10-22 11:15:00,35.37,35.37,35.3,35.35,119000.0,28.3011,28.3011,28.2451,28.2851,119000.0
2009-10-22 11:20:00,35.34,35.4,35.3,35.3,75600.0,28.2771,28.3251,28.2451,28.2451,75600.0
2009-10-22 11:25:00,35.32,35.39,35.29,35.3,79500.0,28.2611,28.3171,28.2371,28.2451,79500.0
2009-10-22 11:30:00,35.28,35.35,35.21,35.22,83500.0,28.2291,28.2851,28.1731,28.1811,83500.0
2009-10-22 11:35:00,35.22,35.32,35.22,35.26,51000.0,28.1811,28.2611,28.1811,28.2131,51000.0
2009-10-22 11:40:00,35.26,35.35,35.25,35.33,61100.0,28.2131,28.2851,28.2051,28.2691,61100.0
2009-10-22 11:45:00,35.33,35.33,35.25,35.28,56700.0,28.2691,28.2691,28.2051,28.2291,56700.0
2009-10-22 11:50:00,35.28,35.31,35.21,35.24,79800.0,28.2291,28.2531,28.1731,28.1971,79800.0
2009-10-22 11:55:00,35.24,35.31,35.2,35.28,45200.0,28.1971,28.2531,28.1651,28.2291,45200.0
2009-10-22 12:00:00,35.27,35.3,35.21,35.3,27600.0,28.2211,28.2451,28.1731,28.2451,27600.0
2009-10-22 12:05:00,35.3,35.31,35.25,35.28,38500.0,28.2451,28.2531,28.2051,28.2291,38500.0
2009-10-22 12:10:00,35.28,35.29,35.2,35.21,48900.0,28.2291,28.2371,28.1651,28.1731,48900.0
2009-10-22 12:15:00,35.2,35.21,35.13,35.21,102800.0,28.1651,28.1731,28.1091,28.1731,102800.0
2009-10-22 12:20:00,35.19,35.29,35.19,35.24,49700.0,28.1571,28.2371,28.1571,28.1971,49700.0
2009-10-22 12:25:00,35.24,35.29,35.22,35.26,107900.0,28.1971,28.2371,28.1811,28.2131,107900.0
2009-10-22 12:30:00,35.27,35.35,35.27,35.29,72100.0,28.2211,28.2851,28.2211,28.2371,72100.0
2009-10-22 12:35:00,35.28,35.38,35.28,35.34,55400.0,28.2291,28.3091,28.2291,28.2771,55400.0
2009-10-22 12:40:00,35.33,35.42,35.33,35.39,52700.0,28.2691,28.3411,28.2691,28.3171,52700.0
2009-10-22 12:45:00,35.4,35.64,35.39,35.54,162200.0,28.3251,28.5172,28.3171,28.4372,162200.0
2009-10-22 12:50:00,35.54,35.63,35.54,35.56,92500.0,28.4372,28.5092,28.4372,28.4532,92500.0
2009-10-22 12:55:00,35.56,35.59,35.49,35.49,49100.0,28.4532,28.4772,28.3972,28.3972,49100.0
2009-10-22 13:00:00,35.49,35.5,35.46,35.47,36900.0,28.3972,28.4052,28.3731,28.3811,36900.0
2009-10-22 13:05:00,35.47,35.48,35.4,35.4,37200.0,28.3811,28.3892,28.3251,28.3251,37200.0
2009-10-22 13:10:00,35.4,35.41,35.33,35.34,77700.0,28.3251,28.3331,28.2691,28.2771,77700.0
2009-10-22 13:15:00,35.34,35.36,35.3,35.31,66200.0,28.2771,28.2931,28.2451,28.2531,66200.0
2009-10-22 13:20:00,35.31,35.33,35.3,35.3,19900.0,28.2531,28.2691,28.2451,28.2451,19900.0
2009-10-22 13:25:00,35.3,35.37,35.3,35.37,54700.0,28.2451,28.3011,28.2451,28.3011,54700.0
2009-10-22 13:30:00,35.37,35.37,35.3,35.32,112400.0,28.3011,28.3011,28.2451,28.2611,112400.0
2009-10-22 13:35:00,35.32,35.37,35.3,35.33,78500.0,28.2611,28.3011,28.2451,28.2691,78500.0
2009-10-22 13:40:00,35.33,35.33,35.25,35.26,122900.0,28.2691,28.2691,28.2051,28.2131,122900.0
2009-10-22 13:45:00,35.26,35.32,35.26,35.29,86700.0,28.2131,28.2611,28.2131,28.2371,86700.0
2009-10-22 13:50:00,35.29,35.4,35.29,35.35,92500.0,28.2371,28.3251,28.2371,28.2851,92500.0
2009-10-22 13:55:00,35.36,35.37,35.33,35.37,82900.0,28.2931,28.3011,28.2691,28.3011,82900.0
2009-10-22 14:00:00,35.37,35.5,35.37,35.47,148100.0,28.3011,28.4052,28.3011,28.3811,148100.0
2009-10-22 14:05:00,35.47,35.54,35.45,35.54,123700.0,28.3811,28.4372,28.3651,28.4372,123700.0
2009-10-22 14:10:00,35.55,35.68,35.54,35.66,129100.0,28.4452,28.5492,28.4372,28.5332,129100.0
2009-10-22 14:15:00,35.66,35.71,35.65,35.67,212700.0,28.5332,28.5732,28.5252,28.5412,212700.0
2009-10-22 14:20:00,35.65,35.83,35.64,35.83,153200.0,28.5252,28.6692,28.5172,28.6692,153200.0
2009-10-22 14:25:00,35.82,35.96,35.82,35.94,253800.0,28.6612,28.7732,28.6612,28.7572,253800.0
2009-10-22 14:30:00,35.94,36.04,35.91,35.92,234400.0,28.7572,28.8372,28.7332,28.7412,234400.0
2009-10-22 14:35:00,35.92,36.03,35.88,36.02,145200.0,28.7412,28.8292,28.7092,28.8212,145200.0
2009-10-22 14:40:00,36.02,36.04,35.98,36.01,136900.0,28.8212,28.8372,28.7892,28.8132,136900.0
2009-10-22 14:45:00,36.01,36.01,35.79,35.82,155700.0,28.8132,28.8132,28.6372,28.6612,155700.0
2009-10-22 14:50:00,35.81,35.82,35.68,35.78,153600.0,28.6532,28.6612,28.5492,28.6292,153600.0
2009-10-22 14:55:00,35.8,35.93,35.78,35.93,104400.0,28.6452,28.7492,28.6292,28.7492,104400.0
2009-10-22 15:00:00,35.93,36.04,35.91,35.92,177600.0,28.7492,28.8372,28.7332,28.7412,177600.0
2009-10-22 15:05:00,35.92,36.01,35.9,36.01,141300.0,28.7412,28.8132,28.7252,28.8132,141300.0
2009-10-22 15:10:00,36.02,36.07,35.96,36.01,141000.0,28.8212,28.8612,28.7732,28.8132,141000.0
2009-10-22 15:15:00,36.01,36.26,36.0,36.19,240400.0,28.8132,29.0133,28.8052,28.9573,240400.0
2009-10-22 15:20:00,36.19,36.38,36.16,36.29,294200.0,28.9573,29.1093,28.9332,29.0373,294200.0
2009-10-22 15:25:00,36.29,36.37,36.29,36.3,234400.0,29.0373,29.1013,29.0373,29.0453,234400.0
2009-10-22 15:30:00,36.3,36.32,36.13,36.26,301200.0,29.0453,29.0613,28.9092,29.0133,301200.0
2009-10-22 15:35:00,36.25,36.26,36.13,36.2,238100.0,29.0053,29.0133,28.9092,28.9653,238100.0
2009-10-22 15:40:00,36.19,36.3,36.16,36.29,290800.0,28.9573,29.0453,28.9332,29.0373,290800.0
2009-10-22 15:45:00,36.3,36.39,36.26,36.36,314000.0,29.0453,29.1173,29.0133,29.0933,314000.0
2009-10-22 15:50:00,36.37,36.39,36.28,36.31,479300.0,29.1013,29.1173,29.0293,29.0533,479300.0
2009-10-22 15:55:00,36.31,36.44,36.3,36.4,762000.0,29.0533,29.1573,29.0453,29.1253,762000.0
2009-10-23 09:30:00,36.13,36.44,36.08,36.17,491400.0,28.9092,29.1573,28.8692,28.9413,491400.0
2009-10-23 09:35:00,36.18,36.8,36.18,36.64,1285300.0,28.9493,29.4453,28.9493,29.3173,1285300.0
2009-10-23 09:40:00,36.65,36.79,36.48,36.49,439600.0,29.3253,29.4373,29.1893,29.1973,439600.0
2009-10-23 09:45:00,36.49,36.54,36.33,36.54,538800.0,29.1973,29.2373,29.0693,29.2373,538800.0
2009-10-23 09:50:00,36.51,36.76,36.49,36.58,698500.0,29.2133,29.4133,29.1973,29.2693,698500.0
2009-10-23 09:55:00,36.58,36.9,36.51,36.83,554900.0,29.2693,29.5254,29.2133,29.4693,554900.0
2009-10-23 10:00:00,36.82,37.17,36.69,36.71,1167100.0,29.4613,29.7414,29.3573,29.3733,1167100.0
2009-10-23 10:05:00,36.71,36.77,36.57,36.73,443000.0,29.3733,29.4213,29.2613,29.3893,443000.0
2009-10-23 10:10:00,36.73,36.87,36.58,36.87,312600.0,29.3893,29.5014,29.2693,29.5014,312600.0
2009-10-23 10:15:00,36.87,36.97,36.77,36.83,258100.0,29.5014,29.5814,29.4213,29.4693,258100.0
2009-10-23 10:20:00,36.83,36.85,36.65,36.68,267300.0,29.4693,29.4853,29.3253,29.3493,267300.0
2009-10-23 10:25:00,36.69,36.7,36.34,36.46,383400.0,29.3573,29.3653,29.0773,29.1733,383400.0
2009-10-23 10:30:00,36.46,36.46,36.21,36.37,236800.0,29.1733,29.1733,28.9733,29.1013,236800.0
2009-10-23 10:35:00,36.37,36.47,36.34,36.45,205000.0,29.1013,29.1813,29.0773,29.1653,205000.0
2009-10-23 10:40:00,36.45,36.45,36.27,36.27,91200.0,29.1653,29.1653,29.0213,29.0213,91200.0
2009-10-23 10:45:00,36.28,36.35,36.15,36.26,177100.0,29.0293,29.0853,28.9252,29.0133,177100.0
2009-10-23 10:50:00,36.25,36.28,36.18,36.24,84600.0,29.0053,29.0293,28.9493,28.9973,84600.0
2009-10-23 10:55:00,36.25,36.25,35.99,36.04,172800.0,29.0053,29.0053,28.7972,28.8372,172800.0
2009-10-23 11:00:00,36.05,36.15,36.04,36.08,89000.0,28.8452,28.9252,28.8372,28.8692,89000.0
2009-10-23 11:05:00,36.08,36.1,36.01,36.06,74100.0,28.8692,28.8852,28.8132,28.8532,74100.0
2009-10-23 11:10:00,36.05,36.06,35.75,35.86,235100.0,28.8452,28.8532,28.6052,28.6932,235100.0
2009-10-23 11:15:00,35.83,35.94,35.63,35.69,210100.0,28.6692,28.7572,28.5092,28.5572,210100.0
2009-10-23 11:20:00,35.7,35.83,35.63,35.78,133400.0,28.5652,28.6692,28.5092,28.6292,133400.0
2009-10-23 11:25:00,35.8,35.95,35.77,35.83,111600.0,28.6452,28.7652,28.6212,28.6692,111600.0
2009-10-23 11:30:00,35.83,35.83,35.73,35.78,69800.0,28.6692,28.6692,28.5892,28.6292,69800.0
2009-10-23 11:35:00,35.78,35.86,35.74,35.82,122700.0,28.6292,28.6932,28.5972,28.6612,122700.0
2009-10-23 11:40:00,35.83,35.88,35.75,35.83,97600.0,28.6692,28.7092,28.6052,28.6692,97600.0
2009-10-23 11:45:00,35.82,35.87,35.78,35.8,60900.0,28.6612,28.7012,28.6292,28.6452,60900.0
2009-10-23 11:50:00,35.8,35.91,35.76,35.8,78000.0,28.6452,28.7332,28.6132,28.6452,78000.0
2009-10-23 11:55:00,35.8,35.8,35.53,35.59,286400.0,28.6452,28.6452,28.4292,28.4772,286400.0
2009-10-23 12:00:00,35.58,35.81,35.58,35.78,152800.0,28.4692,28.6532,28.4692,28.6292,152800.0
2009-10-23 12:05:00,35.78,35.84,35.71,35.81,109000.0,28.6292,28.6772,28.5732,28.6532,109000.0
2009-10-23 12:10:00,35.8,35.81,35.6,35.63,93800.0,28.6452,28.6532,28.4852,28.5092,93800.0
2009-10-23 12:15:00,35.64,35.64,35.51,35.63,98500.0,28.5172,28.5172,28.4132,28.5092,98500.0
2009-10-23 12:20:00,35.63,35.65,35.44,35.48,131300.0,28.5092,28.5252,28.3571,28.3892,131300.0
2009-10-23 12:25:00,35.49,35.61,35.41,35.6,118800.0,28.3972,28.4932,28.3331,28.4852,118800.0
2009-10-23 12:30:00,35.61,35.63,35.54,35.63,59000.0,28.4932,28.5092,28.4372,28.5092,59000.0
2009-10-23 12:35:00,35.62,35.72,35.61,35.72,46000.0,28.5012,28.5812,28.4932,28.5812,46000.0
2009-10-23 12:40:00,35.7,35.78,35.68,35.74,48900.0,28.5652,28.6292,28.5492,28.5972,48900.0
2009-10-23 12:45:00,35.74,35.88,35.71,35.81,92900.0,28.5972,28.7092,28.5732,28.6532,92900.0
2009-10-23 12:50:00,35.81,35.82,35.77,35.82,38400.0,28.6532,28.6612,28.6212,28.6612,38400.0
2009-10-23 12:55:00,35.83,35.88,35.72,35.72,55500.0,28.6692,28.7092,28.5812,28.5812,55500.0
2009-10-23 13:00:00,35.7,35.71,35.6,35.63,58000.0,28.5652,28.5732,28.4852,28.5092,58000.0
2009-10-23 13:05:00,35.63,35.63,35.42,35.43,127300.0,28.5092,28.5092,28.3411,28.3491,127300.0
2009-10-23 13:10:00,35.42,35.5,35.41,35.46,149200.0,28.3411,28.4052,28.3331,28.3731,149200.0
2009-10-23 13:15:00,35.46,35.47,35.32,35.37,131800.0,28.3731,28.3811,28.2611,28.3011,131800.0
2009-10-23 13:20:00,35.37,35.38,35.25,35.31,121800.0,28.3011,28.3091,28.2051,28.2531,121800.0
2009-10-23 13:25:00,35.3,35.39,35.14,35.15,163500.0,28.2451,28.3171,28.1171,28.1251,163500.0
2009-10-23 13:30:00,35.14,35.18,35.01,35.16,423900.0,28.1171,28.1491,28.0131,28.1331,423900.0
2009-10-23 13:35:00,35.16,35.23,35.07,35.11,293100.0,28.1331,28.1891,28.0611,28.0931,293100.0
2009-10-23 13:40:00,35.11,35.26,35.1,35.19,213700.0,28.0931,28.2131,28.0851,28.1571,213700.0
2009-10-23 13:45:00,35.2,35.2,34.92,34.92,262800.0,28.1651,28.1651,27.9411,27.9411,262800.0
2009-10-23 13:50:00,34.92,34.99,34.82,34.96,183000.0,27.9411,27.9971,27.8611,27.9731,183000.0
2009-10-23 13:55:00,34.96,34.97,34.81,34.82,128500.0,27.9731,27.9811,27.8531,27.8611,128500.0
2009-10-23 14:00:00,34.82,34.87,34.76,34.78,183600.0,27.8611,27.9011,27.813,27.829,183600.0
2009-10-23 14:05:00,34.78,34.94,34.76,34.86,212200.0,27.829,27.9571,27.813,27.8931,212200.0
2009-10-23 14:10:00,34.87,34.87,34.69,34.73,318800.0,27.9011,27.9011,27.757,27.789,318800.0
2009-10-23 14:15:00,34.74,34.79,34.56,34.62,275800.0,27.797,27.8371,27.653,27.701,275800.0
2009-10-23 14:20:00,34.62,34.87,34.62,34.77,262200.0,27.701,27.9011,27.701,27.821,262200.0
2009-10-23 14:25:00,34.77,34.79,34.55,34.6,254000.0,27.821,27.8371,27.645,27.685,254000.0
2009-10-23 14:30:00,34.59,34.63,34.47,34.52,298000.0,27.677,27.709,27.581,27.621,298000.0
2009-10-23 14:35:00,34.53,34.74,34.52,34.67,221500.0,27.629,27.797,27.621,27.741,221500.0
2009-10-23 14:40:00,34.67,34.8,34.67,34.79,167500.0,27.741,27.8451,27.741,27.8371,167500.0
2009-10-23 14:45:00,34.8,34.85,34.63,34.7,190700.0,27.8451,27.8851,27.709,27.765,190700.0
2009-10-23 14:50:00,34.69,34.74,34.59,34.61,246000.0,27.757,27.797,27.677,27.693,246000.0
2009-10-23 14:55:00,34.61,34.66,34.53,34.59,149100.0,27.693,27.733,27.629,27.677,149100.0
2009-10-23 15:00:00,34.58,34.59,34.44,34.5,268900.0,27.669,27.677,27.557,27.605,268900.0
2009-10-23 15:05:00,34.51,34.61,34.46,34.46,308400.0,27.613,27.693,27.573,27.573,308400.0
2009-10-23 15:10:00,34.46,34.65,34.4,34.59,237300.0,27.573,27.725,27.525,27.677,237300.0
2009-10-23 15:15:00,34.58,34.67,34.45,34.49,208300.0,27.669,27.741,27.565,27.597,208300.0
2009-10-23 15:20:00,34.48,34.59,34.39,34.48,335300.0,27.589,27.677,27.517,27.589,335300.0
2009-10-23 15:25:00,34.48,34.49,34.33,34.39,238600.0,27.589,27.597,27.469,27.517,238600.0
2009-10-23 15:30:00,34.38,34.42,34.26,34.32,355700.0,27.509,27.541,27.413,27.461,355700.0
2009-10-23 15:35:00,34.33,34.41,34.28,34.4,417300.0,27.469,27.533,27.429,27.525,417300.0
2009-10-23 15:40:00,34.39,34.55,34.37,34.52,409600.0,27.517,27.645,27.501,27.621,409600.0
2009-10-23 15:45:00,34.53,34.58,34.4,34.54,555600.0,27.629,27.669,27.525,27.637,555600.0
2009-10-23 15:50:00,34.55,34.6,34.4,34.43,704200.0,27.645,27.685,27.525,27.549,704200.0
2009-10-23 15:55:00,34.44,34.67,34.41,34.64,899000.0,27.557,27.741,27.533,27.717,899000.0
2009-10-26 09:30:00,35.2,35.27,34.99,35.08,386100.0,28.1651,28.2211,27.9971,28.0691,386100.0
2009-10-26 09:35:00,35.07,35.24,34.96,35.18,335000.0,28.0611,28.1971,27.9731,28.1491,335000.0
2009-10-26 09:40:00,35.21,35.22,35.03,35.15,226200.0,28.1731,28.1811,28.0291,28.1251,226200.0
2009-10-26 09:45:00,35.17,35.43,35.16,35.39,319300.0,28.1411,28.3491,28.1331,28.3171,319300.0
2009-10-26 09:50:00,35.39,35.71,35.38,35.49,373300.0,28.3171,28.5732,28.3091,28.3972,373300.0
2009-10-26 09:55:00,35.49,35.56,35.43,35.48,483600.0,28.3972,28.4532,28.3491,28.3892,483600.0
2009-10-26 10:00:00,35.48,35.65,35.43,35.43,287200.0,28.3892,28.5252,28.3491,28.3491,287200.0
2009-10-26 10:05:00,35.46,35.51,35.33,35.48,232800.0,28.3731,28.4132,28.2691,28.3892,232800.0
2009-10-26 10:10:00,35.48,35.51,35.29,35.29,183500.0,28.3892,28.4132,28.2371,28.2371,183500.0
2009-10-26 10:15:00,35.3,35.49,35.28,35.48,230800.0,28.2451,28.3972,28.2291,28.3892,230800.0
2009-10-26 10:20:00,35.49,35.74,35.49,35.69,282800.0,28.3972,28.5972,28.3972,28.5572,282800.0
2009-10-26 10:25:00,35.69,35.73,35.6,35.66,241100.0,28.5572,28.5892,28.4852,28.5332,241100.0
2009-10-26 10:30:00,35.65,35.66,35.57,35.58,443200.0,28.5252,28.5332,28.4612,28.4692,443200.0
2009-10-26 10:35:00,35.58,35.61,35.53,35.6,228500.0,28.4692,28.4932,28.4292,28.4852,228500.0
2009-10-26 10:40:00,35.6,35.62,35.5,35.56,210900.0,28.4852,28.5012,28.4052,28.4532,210900.0
2009-10-26 10:45:00,35.55,35.72,35.55,35.72,158400.0,28.4452,28.5812,28.4452,28.5812,158400.0
2009-10-26 10:50:00,35.72,35.9,35.71,35.89,217300.0,28.5812,28.7252,28.5732,28.7172,217300.0
2009-10-26 10:55:00,35.89,35.9,35.71,35.83,305600.0,28.7172,28.7252,28.5732,28.6692,305600.0
2009-10-26 11:00:00,35.83,35.85,35.72,35.72,170800.0,28.6692,28.6852,28.5812,28.5812,170800.0
2009-10-26 11:05:00,35.72,35.88,35.7,35.8,264800.0,28.5812,28.7092,28.5652,28.6452,264800.0
2009-10-26 11:10:00,35.79,35.8,35.68,35.7,143300.0,28.6372,28.6452,28.5492,28.5652,143300.0
2009-10-26 11:15:00,35.7,35.74,35.66,35.69,286300.0,28.5652,28.5972,28.5332,28.5572,286300.0
2009-10-26 11:20:00,35.69,35.77,35.67,35.68,212500.0,28.5572,28.6212,28.5412,28.5492,212500.0
2009-10-26 11:25:00,35.68,35.7,35.5,35.52,328400.0,28.5492,28.5652,28.4052,28.4212,328400.0
2009-10-26 11:30:00,35.51,35.53,35.29,35.36,558700.0,28.4132,28.4292,28.2371,28.2931,558700.0
2009-10-26 11:35:00,35.36,35.39,35.16,35.19,614700.0,28.2931,28.3171,28.1331,28.1571,614700.0
2009-10-26 11:40:00,35.19,35.37,35.16,35.32,146500.0,28.1571,28.3011,28.1331,28.2611,146500.0
2009-10-26 11:45:00,35.31,35.39,35.26,35.35,133200.0,28.2531,28.3171,28.2131,28.2851,133200.0
2009-10-26 11:50:00,35.35,35.44,35.3,35.33,126800.0,28.2851,28.3571,28.2451,28.2691,126800.0
2009-10-26 11:55:00,35.34,35.37,35.05,35.1,173800.0,28.2771,28.3011,28.0451,28.0851,173800.0
2009-10-26 12:00:00,35.09,35.26,35.08,35.18,209000.0,28.0771,28.2131,28.0691,28.1491,209000.0
2009-10-26 12:05:00,35.18,35.19,35.1,35.14,309600.0,28.1491,28.1571,28.0851,28.1171,309600.0
2009-10-26 12:10:00,35.14,35.28,35.12,35.23,176700.0,28.1171,28.2291,28.1011,28.1891,176700.0
2009-10-26 12:15:00,35.21,35.23,35.15,35.21,102100.0,28.1731,28.1891,28.1251,28.1731,102100.0
2009-10-26 12:20:00,35.21,35.42,35.2,35.41,195200.0,28.1731,28.3411,28.1651,28.3331,195200.0
2009-10-26 12:25:00,35.4,35.41,35.31,35.32,164300.0,28.3251,28.3331,28.2531,28.2611,164300.0
2009-10-26 12:30:00,35.32,35.33,35.24,35.33,119800.0,28.2611,28.2691,28.1971,28.2691,119800.0
2009-10-26 12:35:00,35.32,35.4,35.22,35.35,111000.0,28.2611,28.3251,28.1811,28.2851,111000.0
2009-10-26 12:40:00,35.36,35.37,35.22,35.28,149000.0,28.2931,28.3011,28.1811,28.2291,149000.0
2009-10-26 12:45:00,35.28,35.33,35.24,35.29,120000.0,28.2291,28.2691,28.1971,28.2371,120000.0
2009-10-26 12:50:00,35.3,35.35,35.23,35.35,97300.0,28.2451,28.2851,28.1891,28.2851,97300.0
2009-10-26 12:55:00,35.34,35.48,35.34,35.44,105600.0,28.2771,28.3892,28.2771,28.3571,105600.0
2009-10-26 13:00:00,35.44,35.46,35.32,35.32,80600.0,28.3571,28.3731,28.2611,28.2611,80600.0
2009-10-26 13:05:00,35.32,35.34,35.29,35.3,63400.0,28.2611,28.2771,28.2371,28.2451,63400.0
2009-10-26 13:10:00,35.29,35.35,35.21,35.26,106100.0,28.2371,28.2851,28.1731,28.2131,106100.0
2009-10-26 13:15:00,35.25,35.28,35.15,35.2,84800.0,28.2051,28.2291,28.1251,28.1651,84800.0
2009-10-26 13:20:00,35.21,35.23,35.15,35.23,62100.0,28.1731,28.1891,28.1251,28.1891,62100.0
2009-10-26 13:25:00,35.22,35.31,35.2,35.31,92100.0,28.1811,28.2531,28.1651,28.2531,92100.0
2009-10-26 13:30:00,35.31,35.36,35.29,35.32,117800.0,28.2531,28.2931,28.2371,28.2611,117800.0
2009-10-26 13:35:00,35.32,35.39,35.32,35.34,112900.0,28.2611,28.3171,28.2611,28.2771,112900.0
2009-10-26 13:40:00,35.35,35.46,35.33,35.38,83700.0,28.2851,28.3731,28.2691,28.3091,83700.0
2009-10-26 13:45:00,35.39,35.41,35.29,35.3,44200.0,28.3171,28.3331,28.2371,28.2451,44200.0
2009-10-26 13:50:00,35.3,35.31,35.26,35.31,56000.0,28.2451,28.2531,28.2131,28.2531,56000.0
2009-10-26 13:55:00,35.31,35.39,35.28,35.34,81800.0,28.2531,28.3171,28.2291,28.2771,81800.0
2009-10-26 14:00:00,35.34,35.37,35.28,35.35,53900.0,28.2771,28.3011,28.2291,28.2851,53900.0
2009-10-26 14:05:00,35.35,35.39,35.32,35.33,91300.0,28.2851,28.3171,28.2611,28.2691,91300.0
2009-10-26 14:10:00,35.34,35.36,35.31,35.34,141300.0,28.2771,28.2931,28.2531,28.2771,141300.0
2009-10-26 14:15:00,35.34,35.35,35.16,35.19,175400.0,28.2771,28.2851,28.1331,28.1571,175400.0
2009-10-26 14:20:00,35.21,35.26,35.19,35.2,85600.0,28.1731,28.2131,28.1571,28.1651,85600.0
2009-10-26 14:25:00,35.22,35.25,35.15,35.23,44900.0,28.1811,28.2051,28.1251,28.1891,44900.0
2009-10-26 14:30:00,35.22,35.28,35.18,35.18,165500.0,28.1811,28.2291,28.1491,28.1491,165500.0
2009-10-26 14:35:00,35.18,35.26,35.15,35.26,178800.0,28.1491,28.2131,28.1251,28.2131,178800.0
2009-10-26 14:40:00,35.27,35.3,35.21,35.28,188100.0,28.2211,28.2451,28.1731,28.2291,188100.0
2009-10-26 14:45:00,35.28,35.37,35.18,35.21,217600.0,28.2291,28.3011,28.1491,28.1731,217600.0
2009-10-26 14:50:00,35.22,35.25,35.17,35.19,214500.0,28.1811,28.2051,28.1411,28.1571,214500.0
2009-10-26 14:55:00,35.19,35.24,35.11,35.12,261700.0,28.1571,28.1971,28.0931,28.1011,261700.0
2009-10-26 15:00:00,35.12,35.16,35.11,35.16,133700.0,28.1011,28.1331,28.0931,28.1331,133700.0
2009-10-26 15:05:00,35.16,35.17,35.0,35.01,237700.0,28.1331,28.1411,28.0051,28.0131,237700.0
2009-10-26 15:10:00,35.01,35.03,34.68,34.7,580100.0,28.0131,28.0291,27.749,27.765,580100.0
2009-10-26 15:15:00,34.7,34.85,34.68,34.71,355100.0,27.765,27.8851,27.749,27.773,355100.0
2009-10-26 15:20:00,34.71,34.85,34.7,34.84,310300.0,27.773,27.8851,27.765,27.8771,310300.0
2009-10-26 15:25:00,34.85,35.05,34.78,34.82,210600.0,27.8851,28.0451,27.829,27.8611,210600.0
2009-10-26 15:30:00,34.81,35.0,34.8,34.98,167500.0,27.8531,28.0051,27.8451,27.9891,167500.0
2009-10-26 15:35:00,34.98,35.02,34.76,34.8,261600.0,27.9891,28.0211,27.813,27.8451,261600.0
2009-10-26 15:40:00,34.8,34.84,34.76,34.82,389200.0,27.8451,27.8771,27.813,27.8611,389200.0
2009-10-26 15:45:00,34.83,35.05,34.82,35.03,304000.0,27.8691,28.0451,27.8611,28.0291,304000.0
2009-10-26 15:50:00,35.03,35.03,34.82,34.83,434500.0,28.0291,28.0291,27.8611,27.8691,434500.0
2009-10-26 15:55:00,34.83,34.92,34.8,34.9,679000.0,27.8691,27.9411,27.8451,27.9251,679000.0
2009-10-27 09:30:00,34.94,35.1,34.94,34.95,141200.0,27.9571,28.0851,27.9571,27.9651,141200.0
2009-10-27 09:35:00,34.96,35.07,34.89,34.9,130200.0,27.9731,28.0611,27.9171,27.9251,130200.0
2009-10-27 09:40:00,34.93,35.03,34.79,35.03,191600.0,27.9491,28.0291,27.8371,28.0291,191600.0
2009-10-27 09:45:00,35.03,35.43,34.98,35.39,275500.0,28.0291,28.3491,27.9891,28.3171,275500.0
2009-10-27 09:50:00,35.38,35.45,35.34,35.39,311400.0,28.3091,28.3651,28.2771,28.3171,311400.0
2009-10-27 09:55:00,35.39,35.43,35.26,35.32,190900.0,28.3171,28.3491,28.2131,28.2611,190900.0
2009-10-27 10:00:00,35.33,35.35,35.04,35.18,669500.0,28.2691,28.2851,28.0371,28.1491,669500.0
2009-10-27 10:05:00,35.18,35.19,34.99,35.0,480000.0,28.1491,28.1571,27.9971,28.0051,480000.0
2009-10-27 10:10:00,35.01,35.32,35.0,35.32,423000.0,28.0131,28.2611,28.0051,28.2611,423000.0
2009-10-27 10:15:00,35.31,35.37,35.26,35.29,196600.0,28.2531,28.3011,28.2131,28.2371,196600.0
2009-10-27 10:20:00,35.3,35.38,35.26,35.34,279600.0,28.2451,28.3091,28.2131,28.2771,279600.0
2009-10-27 10:25:00,35.34,35.66,35.34,35.6,406100.0,28.2771,28.5332,28.2771,28.4852,406100.0
2009-10-27 10:30:00,35.6,35.64,35.53,35.57,207500.0,28.4852,28.5172,28.4292,28.4612,207500.0
2009-10-27 10:35:00,35.56,35.61,35.51,35.61,171800.0,28.4532,28.4932,28.4132,28.4932,171800.0
2009-10-27 10:40:00,35.6,35.86,35.6,35.8,364400.0,28.4852,28.6932,28.4852,28.6452,364400.0
2009-10-27 10:45:00,35.8,35.86,35.73,35.79,280300.0,28.6452,28.6932,28.5892,28.6372,280300.0
2009-10-27 10:50:00,35.8,35.84,35.69,35.78,244000.0,28.6452,28.6772,28.5572,28.6292,244000.0
2009-10-27 10:55:00,35.78,35.93,35.77,35.9,210700.0,28.6292,28.7492,28.6212,28.7252,210700.0
2009-10-27 11:00:00,35.91,35.98,35.88,35.97,280200.0,28.7332,28.7892,28.7092,28.7812,280200.0
2009-10-27 11:05:00,35.96,36.0,35.9,36.0,215500.0,28.7732,28.8052,28.7252,28.8052,215500.0
2009-10-27 11:10:00,36.0,36.0,35.85,35.89,157100.0,28.8052,28.8052,28.6852,28.7172,157100.0
2009-10-27 11:15:00,35.89,35.9,35.77,35.77,100700.0,28.7172,28.7252,28.6212,28.6212,100700.0
2009-10-27 11:20:00,35.77,35.88,35.7,35.84,159400.0,28.6212,28.7092,28.5652,28.6772,159400.0
2009-10-27 11:25:00,35.84,35.91,35.82,35.89,115300.0,28.6772,28.7332,28.6612,28.7172,115300.0
2009-10-27 11:30:00,35.89,35.94,35.83,35.85,79800.0,28.7172,28.7572,28.6692,28.6852,79800.0
2009-10-27 11:35:00,35.86,35.93,35.83,35.88,58900.0,28.6932,28.7492,28.6692,28.7092,58900.0
2009-10-27 11:40:00,35.88,35.93,35.83,35.85,133800.0,28.7092,28.7492,28.6692,28.6852,133800.0
2009-10-27 11:45:00,35.84,35.95,35.83,35.94,87100.0,28.6772,28.7652,28.6692,28.7572,87100.0
2009-10-27 11:50:00,35.94,36.0,35.9,35.98,139900.0,28.7572,28.8052,28.7252,28.7892,139900.0
2009-10-27 11:55:00,35.99,36.09,35.98,36.04,321600.0,28.7972,28.8772,28.7892,28.8372,321600.0
2009-10-27 12:00:00,36.03,36.16,36.03,36.11,245800.0,28.8292,28.9332,28.8292,28.8932,245800.0
2009-10-27 12:05:00,36.1,36.1,36.0,36.01,140900.0,28.8852,28.8852,28.8052,28.8132,140900.0
2009-10-27 12:10:00,36.0,36.1,35.99,36.02,123000.0,28.8052,28.8852,28.7972,28.8212,123000.0
2009-10-27 12:15:00,36.01,36.11,36.0,36.1,87800.0,28.8132,28.8932,28.8052,28.8852,87800.0
2009-10-27 12:20:00,36.1,36.1,36.02,36.02,78000.0,28.8852,28.8852,28.8212,28.8212,78000.0
2009-10-27 12:25:00,36.03,36.03,35.93,35.95,164900.0,28.8292,28.8292,28.7492,28.7652,164900.0
2009-10-27 12:30:00,35.95,35.96,35.85,35.87,126500.0,28.7652,28.7732,28.6852,28.7012,126500.0
2009-10-27 12:35:00,35.87,35.9,35.77,35.88,136500.0,28.7012,28.7252,28.6212,28.7092,136500.0
2009-10-27 12:40:00,35.88,36.03,35.88,35.99,189600.0,28.7092,28.8292,28.7092,28.7972,189600.0
2009-10-27 12:45:00,35.98,36.08,35.98,36.01,127000.0,28.7892,28.8692,28.7892,28.8132,127000.0
2009-10-27 12:50:00,36.0,36.02,35.9,35.91,174600.0,28.8052,28.8212,28.7252,28.7332,174600.0
2009-10-27 12:55:00,35.92,35.97,35.82,35.85,169500.0,28.7412,28.7812,28.6612,28.6852,169500.0
2009-10-27 13:00:00,35.85,35.92,35.83,35.83,111500.0,28.6852,28.7412,28.6692,28.6692,111500.0
2009-10-27 13:05:00,35.83,35.83,35.65,35.69,266400.0,28.6692,28.6692,28.5252,28.5572,266400.0
2009-10-27 13:10:00,35.69,35.7,35.59,35.66,219600.0,28.5572,28.5652,28.4772,28.5332,219600.0
2009-10-27 13:15:00,35.66,35.79,35.65,35.7,320100.0,28.5332,28.6372,28.5252,28.5652,320100.0
2009-10-27 13:20:00,35.7,35.73,35.69,35.72,186000.0,28.5652,28.5892,28.5572,28.5812,186000.0
2009-10-27 13:25:00,35.72,35.74,35.61,35.62,121200.0,28.5812,28.5972,28.4932,28.5012,121200.0
2009-10-27 13:30:00,35.61,35.68,35.44,35.5,192300.0,28.4932,28.5492,28.3571,28.4052,192300.0
2009-10-27 13:35:00,35.5,35.55,35.41,35.49,240200.0,28.4052,28.4452,28.3331,28.3972,240200.0
2009-10-27 13:40:00,35.49,35.65,35.49,35.65,143200.0,28.3972,28.5252,28.3972,28.5252,143200.0
2009-10-27 13:45:00,35.65,35.73,35.63,35.73,98600.0,28.5252,28.5892,28.5092,28.5892,98600.0
2009-10-27 13:50:00,35.72,35.73,35.65,35.66,87700.0,28.5812,28.5892,28.5252,28.5332,87700.0
2009-10-27 13:55:00,35.66,35.67,35.51,35.55,123400.0,28.5332,28.5412,28.4132,28.4452,123400.0
2009-10-27 14:00:00,35.54,35.56,35.27,35.27,231500.0,28.4372,28.4532,28.2211,28.2211,231500.0
2009-10-27 14:05:00,35.27,35.45,35.27,35.39,177800.0,28.2211,28.3651,28.2211,28.3171,177800.0
2009-10-27 14:10:00,35.38,35.5,35.38,35.48,71600.0,28.3091,28.4052,28.3091,28.3892,71600.0
2009-10-27 14:15:00,35.48,35.58,35.44,35.51,191700.0,28.3892,28.4692,28.3571,28.4132,191700.0
2009-10-27 14:20:00,35.51,35.52,35.43,35.5,116000.0,28.4132,28.4212,28.3491,28.4052,116000.0
2009-10-27 14:25:00,35.5,35.69,35.5,35.67,181000.0,28.4052,28.5572,28.4052,28.5412,181000.0
2009-10-27 14:30:00,35.67,35.71,35.62,35.7,166800.0,28.5412,28.5732,28.5012,28.5652,166800.0
2009-10-27 14:35:00,35.7,35.73,35.62,35.64,144100.0,28.5652,28.5892,28.5012,28.5172,144100.0
2009-10-27 14:40:00,35.64,35.68,35.56,35.58,71300.0,28.5172,28.5492,28.4532,28.4692,71300.0
2009-10-27 14:45:00,35.58,35.75,35.56,35.75,128300.0,28.4692,28.6052,28.4532,28.6052,128300.0
2009-10-27 14:50:00,35.75,35.93,35.75,35.92,202100.0,28.6052,28.7492,28.6052,28.7412,202100.0
2009-10-27 14:55:00,35.92,36.06,35.91,36.01,283200.0,28.7412,28.8532,28.7332,28.8132,283200.0
2009-10-27 15:00:00,36.01,36.1,36.0,36.06,254500.0,28.8132,28.8852,28.8052,28.8532,254500.0
2009-10-27 15:05:00,36.06,36.14,35.98,36.0,269400.0,28.8532,28.9172,28.7892,28.8052,269400.0
2009-10-27 15:10:00,36.0,36.08,35.97,36.08,255900.0,28.8052,28.8692,28.7812,28.8692,255900.0
2009-10-27 15:15:00,36.08,36.08,35.99,36.03,119800.0,28.8692,28.8692,28.7972,28.8292,119800.0
2009-10-27 15:20:00,36.03,36.03,35.94,35.98,228000.0,28.8292,28.8292,28.7572,28.7892,228000.0
2009-10-27 15:25:00,35.97,35.97,35.88,35.93,181300.0,28.7812,28.7812,28.7092,28.7492,181300.0
2009-10-27 15:30:00,35.94,36.0,35.81,35.81,393900.0,28.7572,28.8052,28.6532,28.6532,393900.0
2009-10-27 15:35:00,35.81,35.86,35.79,35.83,357800.0,28.6532,28.6932,28.6372,28.6692,357800.0
2009-10-27 15:40:00,35.82,35.96,35.81,35.94,513800.0,28.6612,28.7732,28.6532,28.7572,513800.0
2009-10-27 15:45:00,35.94,35.97,35.88,35.94,394500.0,28.7572,28.7812,28.7092,28.7572,394500.0
2009-10-27 15:50:00,35.95,36.04,35.89,35.97,654900.0,28.7652,28.8372,28.7172,28.7812,654900.0
2009-10-27 15:55:00,35.97,36.03,35.91,35.95,717400.0,28.7812,28.8292,28.7332,28.7652,717400.0
2009-10-28 09:30:00,35.72,35.87,35.67,35.75,182100.0,28.5812,28.7012,28.5412,28.6052,182100.0
2009-10-28 09:35:00,35.75,35.91,35.63,35.63,254200.0,28.6052,28.7332,28.5092,28.5092,254200.0
2009-10-28 09:40:00,35.64,35.94,35.62,35.88,164300.0,28.5172,28.7572,28.5012,28.7092,164300.0
2009-10-28 09:45:00,35.88,35.94,35.62,35.62,170100.0,28.7092,28.7572,28.5012,28.5012,170100.0
2009-10-28 09:50:00,35.61,35.74,35.51,35.52,215000.0,28.4932,28.5972,28.4132,28.4212,215000.0
2009-10-28 09:55:00,35.51,35.7,35.5,35.7,178600.0,28.4132,28.5652,28.4052,28.5652,178600.0
2009-10-28 10:00:00,35.69,35.69,35.52,35.63,276400.0,28.5572,28.5572,28.4212,28.5092,276400.0
2009-10-28 10:05:00,35.65,35.67,35.56,35.6,109600.0,28.5252,28.5412,28.4532,28.4852,109600.0
2009-10-28 10:10:00,35.61,35.78,35.61,35.65,174600.0,28.4932,28.6292,28.4932,28.5252,174600.0
2009-10-28 10:15:00,35.65,35.67,35.53,35.56,77700.0,28.5252,28.5412,28.4292,28.4532,77700.0
2009-10-28 10:20:00,35.56,35.61,35.49,35.61,189900.0,28.4532,28.4932,28.3972,28.4932,189900.0
2009-10-28 10:25:00,35.61,35.61,35.44,35.46,134500.0,28.4932,28.4932,28.3571,28.3731,134500.0
2009-10-28 10:30:00,35.45,35.55,35.42,35.54,194500.0,28.3651,28.4452,28.3411,28.4372,194500.0
2009-10-28 10:35:00,35.54,35.57,35.49,35.5,163500.0,28.4372,28.4612,28.3972,28.4052,163500.0
2009-10-28 10:40:00,35.5,35.55,35.5,35.54,180900.0,28.4052,28.4452,28.4052,28.4372,180900.0
2009-10-28 10:45:00,35.55,35.61,35.39,35.4,265500.0,28.4452,28.4932,28.3171,28.3251,265500.0
2009-10-28 10:50:00,35.4,35.4,35.25,35.33,275000.0,28.3251,28.3251,28.2051,28.2691,275000.0
2009-10-28 10:55:00,35.33,35.45,35.32,35.41,195400.0,28.2691,28.3651,28.2611,28.3331,195400.0
2009-10-28 11:00:00,35.4,35.6,35.29,35.31,225100.0,28.3251,28.4852,28.2371,28.2531,225100.0
2009-10-28 11:05:00,35.3,35.33,35.25,35.26,199800.0,28.2451,28.2691,28.2051,28.2131,199800.0
2009-10-28 11:10:00,35.26,35.27,35.15,35.15,309200.0,28.2131,28.2211,28.1251,28.1251,309200.0
2009-10-28 11:15:00,35.14,35.3,35.1,35.3,301600.0,28.1171,28.2451,28.0851,28.2451,301600.0
2009-10-28 11:20:00,35.3,35.31,35.13,35.14,124700.0,28.2451,28.2531,28.1091,28.1171,124700.0
2009-10-28 11:25:00,35.14,35.3,35.13,35.23,133000.0,28.1171,28.2451,28.1091,28.1891,133000.0
2009-10-28 11:30:00,35.23,35.25,35.2,35.23,130200.0,28.1891,28.2051,28.1651,28.1891,130200.0
2009-10-28 11:35:00,35.23,35.35,35.2,35.34,116000.0,28.1891,28.2851,28.1651,28.2771,116000.0
2009-10-28 11:40:00,35.33,35.35,35.23,35.29,58200.0,28.2691,28.2851,28.1891,28.2371,58200.0
2009-10-28 11:45:00,35.29,35.38,35.27,35.35,72500.0,28.2371,28.3091,28.2211,28.2851,72500.0
2009-10-28 11:50:00,35.34,35.37,35.25,35.37,95000.0,28.2771,28.3011,28.2051,28.3011,95000.0
2009-10-28 11:55:00,35.37,35.38,35.3,35.3,61000.0,28.3011,28.3091,28.2451,28.2451,61000.0
2009-10-28 12:00:00,35.31,35.39,35.3,35.38,93600.0,28.2531,28.3171,28.2451,28.3091,93600.0
2009-10-28 12:05:00,35.39,35.4,35.33,35.36,56300.0,28.3171,28.3251,28.2691,28.2931,56300.0
2009-10-28 12:10:00,35.35,35.37,35.28,35.35,56000.0,28.2851,28.3011,28.2291,28.2851,56000.0
2009-10-28 12:15:00,35.34,35.35,35.25,35.27,40800.0,28.2771,28.2851,28.2051,28.2211,40800.0
2009-10-28 12:20:00,35.28,35.28,35.15,35.17,210300.0,28.2291,28.2291,28.1251,28.1411,210300.0
2009-10-28 12:25:00,35.17,35.34,35.15,35.29,75600.0,28.1411,28.2771,28.1251,28.2371,75600.0
2009-10-28 12:30:00,35.28,35.32,35.18,35.2,68600.0,28.2291,28.2611,28.1491,28.1651,68600.0
2009-10-28 12:35:00,35.2,35.22,35.11,35.17,50300.0,28.1651,28.1811,28.0931,28.1411,50300.0
2009-10-28 12:40:00,35.17,35.27,35.13,35.26,58700.0,28.1411,28.2211,28.1091,28.2131,58700.0
2009-10-28 12:45:00,35.26,35.26,35.2,35.22,35400.0,28.2131,28.2131,28.1651,28.1811,35400.0
2009-10-28 12:50:00,35.23,35.24,35.06,35.07,123700.0,28.1891,28.1971,28.0531,28.0611,123700.0
2009-10-28 12:55:00,35.07,35.15,35.07,35.1,83400.0,28.0611,28.1251,28.0611,28.0851,83400.0
2009-10-28 13:00:00,35.1,35.1,35.02,35.03,144300.0,28.0851,28.0851,28.0211,28.0291,144300.0
2009-10-28 13:05:00,35.04,35.12,35.03,35.05,155600.0,28.0371,28.1011,28.0291,28.0451,155600.0
2009-10-28 13:10:00,35.05,35.15,35.03,35.12,87400.0,28.0451,28.1251,28.0291,28.1011,87400.0
2009-10-28 13:15:00,35.13,35.23,35.12,35.19,110200.0,28.1091,28.1891,28.1011,28.1571,110200.0
2009-10-28 13:20:00,35.18,35.24,35.14,35.24,88700.0,28.1491,28.1971,28.1171,28.1971,88700.0
2009-10-28 13:25:00,35.23,35.25,35.15,35.2,78300.0,28.1891,28.2051,28.1251,28.1651,78300.0
2009-10-28 13:30:00,35.19,35.25,35.16,35.16,60700.0,28.1571,28.2051,28.1331,28.1331,60700.0
2009-10-28 13:35:00,35.16,35.19,35.14,35.14,43300.0,28.1331,28.1571,28.1171,28.1171,43300.0
2009-10-28 13:40:00,35.15,35.27,35.15,35.18,67600.0,28.1251,28.2211,28.1251,28.1491,67600.0
2009-10-28 13:45:00,35.18,35.3,35.18,35.23,66400.0,28.1491,28.2451,28.1491,28.1891,66400.0
2009-10-28 13:50:00,35.23,35.23,35.17,35.19,83600.0,28.1891,28.1891,28.1411,28.1571,83600.0
2009-10-28 13:55:00,35.19,35.21,35.14,35.16,59600.0,28.1571,28.1731,28.1171,28.1331,59600.0
2009-10-28 14:00:00,35.14,35.17,35.11,35.17,118600.0,28.1171,28.1411,28.0931,28.1411,118600.0
2009-10-28 14:05:00,35.17,35.19,35.15,35.18,65000.0,28.1411,28.1571,28.1251,28.1491,65000.0
2009-10-28 14:10:00,35.17,35.22,35.12,35.16,127200.0,28.1411,28.1811,28.1011,28.1331,127200.0
2009-10-28 14:15:00,35.16,35.21,35.05,35.06,134500.0,28.1331,28.1731,28.0451,28.0531,134500.0
2009-10-28 14:20:00,35.05,35.06,35.0,35.04,234500.0,28.0451,28.0531,28.0051,28.0371,234500.0
2009-10-28 14:25:00,35.05,35.05,34.9,34.91,167400.0,28.0451,28.0451,27.9251,27.9331,167400.0
2009-10-28 14:30:00,34.91,34.93,34.86,34.89,186600.0,27.9331,27.9491,27.8931,27.9171,186600.0
2009-10-28 14:35:00,34.88,34.91,34.75,34.78,228100.0,27.9091,27.9331,27.805,27.829,228100.0
2009-10-28 14:40:00,34.78,34.94,34.76,34.87,144100.0,27.829,27.9571,27.813,27.9011,144100.0
2009-10-28 14:45:00,34.86,34.88,34.74,34.84,165500.0,27.8931,27.9091,27.797,27.8771,165500.0
2009-10-28 14:50:00,34.81,34.9,34.77,34.77,121200.0,27.8531,27.9251,27.821,27.821,121200.0
2009-10-28 14:55:00,34.78,34.89,34.78,34.81,84900.0,27.829,27.9171,27.829,27.8531,84900.0
2009-10-28 15:00:00,34.8,34.9,34.78,34.83,114900.0,27.8451,27.9251,27.829,27.8691,114900.0
2009-10-28 15:05:00,34.83,34.93,34.83,34.85,154600.0,27.8691,27.9491,27.8691,27.8851,154600.0
2009-10-28 15:10:00,34.84,34.86,34.68,34.69,163000.0,27.8771,27.8931,27.749,27.757,163000.0
2009-10-28 15:15:00,34.68,34.78,34.65,34.73,163100.0,27.749,27.829,27.725,27.789,163100.0
2009-10-28 15:20:00,34.73,34.76,34.6,34.61,129900.0,27.789,27.813,27.685,27.693,129900.0
2009-10-28 15:25:00,34.61,34.62,34.52,34.58,234800.0,27.693,27.701,27.621,27.669,234800.0
2009-10-28 15:30:00,34.57,34.6,34.5,34.5,150500.0,27.661,27.685,27.605,27.605,150500.0
2009-10-28 15:35:00,34.5,34.52,34.42,34.49,258300.0,27.605,27.621,27.541,27.597,258300.0
2009-10-28 15:40:00,34.5,34.64,34.48,34.63,306000.0,27.605,27.717,27.589,27.709,306000.0
2009-10-28 15:45:00,34.64,34.74,34.62,34.72,427300.0,27.717,27.797,27.701,27.781,427300.0
2009-10-28 15:50:00,34.72,34.74,34.68,34.69,589200.0,27.781,27.797,27.749,27.757,589200.0
2009-10-28 15:55:00,34.69,34.75,34.66,34.67,698300.0,27.757,27.805,27.733,27.741,698300.0
2009-10-29 09:30:00,35.12,35.38,35.03,35.24,312100.0,28.1011,28.3091,28.0291,28.1971,312100.0
2009-10-29 09:35:00,35.21,35.4,35.13,35.35,220900.0,28.1731,28.3251,28.1091,28.2851,220900.0
2009-10-29 09:40:00,35.35,35.35,35.14,35.19,176500.0,28.2851,28.2851,28.1171,28.1571,176500.0
2009-10-29 09:45:00,35.21,35.36,35.19,35.31,224300.0,28.1731,28.2931,28.1571,28.2531,224300.0
2009-10-29 09:50:00,35.31,35.38,35.23,35.25,113300.0,28.2531,28.3091,28.1891,28.2051,113300.0
2009-10-29 09:55:00,35.25,35.46,35.24,35.43,125500.0,28.2051,28.3731,28.1971,28.3491,125500.0
2009-10-29 10:00:00,35.44,35.63,35.4,35.6,230800.0,28.3571,28.5092,28.3251,28.4852,230800.0
2009-10-29 10:05:00,35.61,35.78,35.57,35.71,272100.0,28.4932,28.6292,28.4612,28.5732,272100.0
2009-10-29 10:10:00,35.69,35.73,35.6,35.64,117800.0,28.5572,28.5892,28.4852,28.5172,117800.0
2009-10-29 10:15:00,35.65,35.67,35.6,35.62,99600.0,28.5252,28.5412,28.4852,28.5012,99600.0
2009-10-29 10:20:00,35.62,35.82,35.58,35.7,168400.0,28.5012,28.6612,28.4692,28.5652,168400.0
2009-10-29 10:25:00,35.71,35.74,35.69,35.69,84600.0,28.5732,28.5972,28.5572,28.5572,84600.0
2009-10-29 10:30:00,35.7,35.7,35.61,35.62,88800.0,28.5652,28.5652,28.4932,28.5012,88800.0
2009-10-29 10:35:00,35.62,35.69,35.61,35.64,81200.0,28.5012,28.5572,28.4932,28.5172,81200.0
2009-10-29 10:40:00,35.63,35.65,35.5,35.52,121000.0,28.5092,28.5252,28.4052,28.4212,121000.0
2009-10-29 10:45:00,35.52,35.58,35.48,35.58,61700.0,28.4212,28.4692,28.3892,28.4692,61700.0
2009-10-29 10:50:00,35.59,35.63,35.58,35.61,94100.0,28.4772,28.5092,28.4692,28.4932,94100.0
2009-10-29 10:55:00,35.62,35.67,35.61,35.64,99000.0,28.5012,28.5412,28.4932,28.5172,99000.0
2009-10-29 11:00:00,35.64,35.73,35.64,35.65,94200.0,28.5172,28.5892,28.5172,28.5252,94200.0
2009-10-29 11:05:00,35.65,35.8,35.65,35.74,176800.0,28.5252,28.6452,28.5252,28.5972,176800.0
2009-10-29 11:10:00,35.75,35.88,35.74,35.87,135500.0,28.6052,28.7092,28.5972,28.7012,135500.0
2009-10-29 11:15:00,35.86,35.88,35.76,35.82,115500.0,28.6932,28.7092,28.6132,28.6612,115500.0
2009-10-29 11:20:00,35.81,35.89,35.81,35.87,56700.0,28.6532,28.7172,28.6532,28.7012,56700.0
2009-10-29 11:25:00,35.88,35.96,35.87,35.95,74400.0,28.7092,28.7732,28.7012,28.7652,74400.0
2009-10-29 11:30:00,35.95,35.95,35.87,35.88,90000.0,28.7652,28.7652,28.7012,28.7092,90000.0
2009-10-29 11:35:00,35.88,35.91,35.82,35.86,103800.0,28.7092,28.7332,28.6612,28.6932,103800.0
2009-10-29 11:40:00,35.86,35.93,35.86,35.91,95000.0,28.6932,28.7492,28.6932,28.7332,95000.0
2009-10-29 11:45:00,35.9,35.94,35.89,35.92,80100.0,28.7252,28.7572,28.7172,28.7412,80100.0
2009-10-29 11:50:00,35.91,35.94,35.87,35.93,62000.0,28.7332,28.7572,28.7012,28.7492,62000.0
2009-10-29 11:55:00,35.92,36.0,35.89,35.99,189200.0,28.7412,28.8052,28.7172,28.7972,189200.0
2009-10-29 12:00:00,35.99,36.09,35.98,36.02,221400.0,28.7972,28.8772,28.7892,28.8212,221400.0
2009-10-29 12:05:00,36.03,36.03,35.97,35.97,148600.0,28.8292,28.8292,28.7812,28.7812,148600.0
2009-10-29 12:10:00,35.97,36.04,35.95,36.0,86000.0,28.7812,28.8372,28.7652,28.8052,86000.0
2009-10-29 12:15:00,36.01,36.06,35.98,36.04,103300.0,28.8132,28.8532,28.7892,28.8372,103300.0
2009-10-29 12:20:00,36.03,36.05,35.99,36.01,95600.0,28.8292,28.8452,28.7972,28.8132,95600.0
2009-10-29 12:25:00,36.0,36.12,36.0,36.1,77400.0,28.8052,28.9012,28.8052,28.8852,77400.0
2009-10-29 12:30:00,36.1,36.15,36.08,36.13,80200.0,28.8852,28.9252,28.8692,28.9092,80200.0
2009-10-29 12:35:00,36.12,36.24,36.12,36.23,189500.0,28.9012,28.9973,28.9012,28.9893,189500.0
2009-10-29 12:40:00,36.24,36.25,36.22,36.25,52300.0,28.9973,29.0053,28.9813,29.0053,52300.0
2009-10-29 12:45:00,36.25,36.3,36.22,36.22,131900.0,29.0053,29.0453,28.9813,28.9813,131900.0
2009-10-29 12:50:00,36.22,36.22,36.13,36.16,84200.0,28.9813,28.9813,28.9092,28.9332,84200.0
2009-10-29 12:55:00,36.15,36.15,36.03,36.03,59700.0,28.9252,28.9252,28.8292,28.8292,59700.0
2009-10-29 13:00:00,36.05,36.09,35.99,36.07,106500.0,28.8452,28.8772,28.7972,28.8612,106500.0
2009-10-29 13:05:00,36.07,36.14,36.03,36.12,51300.0,28.8612,28.9172,28.8292,28.9012,51300.0
2009-10-29 13:10:00,36.11,36.13,36.07,36.07,38100.0,28.8932,28.9092,28.8612,28.8612,38100.0
2009-10-29 13:15:00,36.07,36.2,36.05,36.17,120200.0,28.8612,28.9653,28.8452,28.9413,120200.0
2009-10-29 13:20:00,36.17,36.22,36.17,36.21,60000.0,28.9413,28.9813,28.9413,28.9733,60000.0
2009-10-29 13:25:00,36.21,36.22,36.15,36.17,78900.0,28.9733,28.9813,28.9252,28.9413,78900.0
2009-10-29 13:30:00,36.18,36.22,36.15,36.16,38900.0,28.9493,28.9813,28.9252,28.9332,38900.0
2009-10-29 13:35:00,36.17,36.21,36.15,36.19,58700.0,28.9413,28.9733,28.9252,28.9573,58700.0
2009-10-29 13:40:00,36.19,36.3,36.19,36.3,92100.0,28.9573,29.0453,28.9573,29.0453,92100.0
2009-10-29 13:45:00,36.3,36.36,36.25,36.27,165900.0,29.0453,29.0933,29.0053,29.0213,165900.0
2009-10-29 13:50:00,36.27,36.36,36.25,36.33,110200.0,29.0213,29.0933,29.0053,29.0693,110200.0
2009-10-29 13:55:00,36.33,36.33,36.23,36.28,165300.0,29.0693,29.0693,28.9893,29.0293,165300.0
2009-10-29 14:00:00,36.27,36.32,36.27,36.31,72500.0,29.0213,29.0613,29.0213,29.0533,72500.0
2009-10-29 14:05:00,36.29,36.33,36.25,36.27,137600.0,29.0373,29.0693,29.0053,29.0213,137600.0
2009-10-29 14:10:00,36.28,36.3,36.22,36.24,125300.0,29.0293,29.0453,28.9813,28.9973,125300.0
2009-10-29 14:15:00,36.24,36.31,36.19,36.21,69000.0,28.9973,29.0533,28.9573,28.9733,69000.0
2009-10-29 14:20:00,36.19,36.22,36.16,36.22,38900.0,28.9573,28.9813,28.9332,28.9813,38900.0
2009-10-29 14:25:00,36.22,36.27,36.17,36.21,52600.0,28.9813,29.0213,28.9413,28.9733,52600.0
2009-10-29 14:30:00,36.21,36.32,36.21,36.32,61700.0,28.9733,29.0613,28.9733,29.0613,61700.0
2009-10-29 14:35:00,36.32,36.35,36.28,36.3,68700.0,29.0613,29.0853,29.0293,29.0453,68700.0
2009-10-29 14:40:00,36.3,36.42,36.3,36.4,446300.0,29.0453,29.1413,29.0453,29.1253,446300.0
2009-10-29 14:45:00,36.4,36.4,36.33,36.34,105400.0,29.1253,29.1253,29.0693,29.0773,105400.0
2009-10-29 14:50:00,36.34,36.42,36.32,36.4,84600.0,29.0773,29.1413,29.0613,29.1253,84600.0
2009-10-29 14:55:00,36.39,36.46,36.39,36.44,134700.0,29.1173,29.1733,29.1173,29.1573,134700.0
2009-10-29 15:00:00,36.44,36.44,36.35,36.38,178500.0,29.1573,29.1573,29.0853,29.1093,178500.0
2009-10-29 15:05:00,36.38,36.47,36.38,36.4,264100.0,29.1093,29.1813,29.1093,29.1253,264100.0
2009-10-29 15:10:00,36.4,36.45,36.4,36.41,240300.0,29.1253,29.1653,29.1253,29.1333,240300.0
2009-10-29 15:15:00,36.42,36.42,36.34,36.37,185500.0,29.1413,29.1413,29.0773,29.1013,185500.0
2009-10-29 15:20:00,36.36,36.41,36.32,36.32,165100.0,29.0933,29.1333,29.0613,29.0613,165100.0
2009-10-29 15:25:00,36.33,36.42,36.33,36.38,208200.0,29.0693,29.1413,29.0693,29.1093,208200.0
2009-10-29 15:30:00,36.38,36.38,36.28,36.28,239400.0,29.1093,29.1093,29.0293,29.0293,239400.0
2009-10-29 15:35:00,36.28,36.32,36.21,36.3,213700.0,29.0293,29.0613,28.9733,29.0453,213700.0
2009-10-29 15:40:00,36.3,36.3,36.09,36.09,312900.0,29.0453,29.0453,28.8772,28.8772,312900.0
2009-10-29 15:45:00,36.1,36.29,36.02,36.29,431100.0,28.8852,29.0373,28.8212,29.0373,431100.0
2009-10-29 15:50:00,36.29,36.39,36.24,36.38,588300.0,29.0373,29.1173,28.9973,29.1093,588300.0
2009-10-29 15:55:00,36.38,36.46,36.38,36.42,809300.0,29.1093,29.1733,29.1093,29.1413,809300.0
2009-10-30 09:30:00,36.13,36.25,36.0,36.09,261200.0,28.9092,29.0053,28.8052,28.8772,261200.0
2009-10-30 09:35:00,36.09,36.14,35.9,35.94,185000.0,28.8772,28.9172,28.7252,28.7572,185000.0
2009-10-30 09:40:00,35.94,36.19,35.88,36.02,210500.0,28.7572,28.9573,28.7092,28.8212,210500.0
2009-10-30 09:45:00,36.03,36.1,35.96,36.08,160600.0,28.8292,28.8852,28.7732,28.8692,160600.0
2009-10-30 09:50:00,36.07,36.1,35.87,35.91,189400.0,28.8612,28.8852,28.7012,28.7332,189400.0
2009-10-30 09:55:00,35.9,35.93,35.79,35.84,174700.0,28.7252,28.7492,28.6372,28.6772,174700.0
2009-10-30 10:00:00,35.84,36.03,35.82,35.91,174400.0,28.6772,28.8292,28.6612,28.7332,174400.0
2009-10-30 10:05:00,35.92,35.96,35.85,35.85,124000.0,28.7412,28.7732,28.6852,28.6852,124000.0
2009-10-30 10:10:00,35.85,35.86,35.75,35.82,181500.0,28.6852,28.6932,28.6052,28.6612,181500.0
2009-10-30 10:15:00,35.82,35.83,35.7,35.73,136000.0,28.6612,28.6692,28.5652,28.5892,136000.0
2009-10-30 10:20:00,35.74,35.77,35.69,35.72,99400.0,28.5972,28.6212,28.5572,28.5812,99400.0
2009-10-30 10:25:00,35.71,35.77,35.68,35.71,141500.0,28.5732,28.6212,28.5492,28.5732,141500.0
2009-10-30 10:30:00,35.71,35.77,35.67,35.74,244500.0,28.5732,28.6212,28.5412,28.5972,244500.0
2009-10-30 10:35:00,35.73,35.83,35.66,35.81,121000.0,28.5892,28.6692,28.5332,28.6532,121000.0
2009-10-30 10:40:00,35.83,35.91,35.73,35.86,95800.0,28.6692,28.7332,28.5892,28.6932,95800.0
2009-10-30 10:45:00,35.85,35.92,35.78,35.83,95800.0,28.6852,28.7412,28.6292,28.6692,95800.0
2009-10-30 10:50:00,35.84,35.88,35.76,35.79,52700.0,28.6772,28.7092,28.6132,28.6372,52700.0
2009-10-30 10:55:00,35.82,35.91,35.78,35.88,36300.0,28.6612,28.7332,28.6292,28.7092,36300.0
2009-10-30 11:00:00,35.88,35.93,35.83,35.9,45900.0,28.7092,28.7492,28.6692,28.7252,45900.0
2009-10-30 11:05:00,35.9,35.92,35.79,35.8,72100.0,28.7252,28.7412,28.6372,28.6452,72100.0
2009-10-30 11:10:00,35.8,35.83,35.73,35.74,59700.0,28.6452,28.6692,28.5892,28.5972,59700.0
2009-10-30 11:15:00,35.74,35.76,35.69,35.74,49500.0,28.5972,28.6132,28.5572,28.5972,49500.0
2009-10-30 11:20:00,35.74,35.79,35.66,35.67,68700.0,28.5972,28.6372,28.5332,28.5412,68700.0
2009-10-30 11:25:00,35.67,35.68,35.61,35.64,72900.0,28.5412,28.5492,28.4932,28.5172,72900.0
2009-10-30 11:30:00,35.63,35.71,35.63,35.65,30100.0,28.5092,28.5732,28.5092,28.5252,30100.0
2009-10-30 11:35:00,35.63,35.64,35.49,35.54,192700.0,28.5092,28.5172,28.3972,28.4372,192700.0
2009-10-30 11:40:00,35.54,35.54,35.49,35.52,70300.0,28.4372,28.4372,28.3972,28.4212,70300.0
2009-10-30 11:45:00,35.5,35.51,35.33,35.43,139400.0,28.4052,28.4132,28.2691,28.3491,139400.0
2009-10-30 11:50:00,35.43,35.48,35.26,35.29,128500.0,28.3491,28.3892,28.2131,28.2371,128500.0
2009-10-30 11:55:00,35.29,35.46,35.24,35.44,169200.0,28.2371,28.3731,28.1971,28.3571,169200.0
2009-10-30 12:00:00,35.46,35.48,35.38,35.41,52600.0,28.3731,28.3892,28.3091,28.3331,52600.0
2009-10-30 12:05:00,35.41,35.49,35.37,35.45,42700.0,28.3331,28.3972,28.3011,28.3651,42700.0
2009-10-30 12:10:00,35.47,35.5,35.4,35.4,134700.0,28.3811,28.4052,28.3251,28.3251,134700.0
2009-10-30 12:15:00,35.42,35.44,35.36,35.41,35400.0,28.3411,28.3571,28.2931,28.3331,35400.0
2009-10-30 12:20:00,35.42,35.47,35.35,35.37,31100.0,28.3411,28.3811,28.2851,28.3011,31100.0
2009-10-30 12:25:00,35.37,35.38,35.16,35.23,183600.0,28.3011,28.3091,28.1331,28.1891,183600.0
2009-10-30 12:30:00,35.24,35.32,35.13,35.22,121300.0,28.1971,28.2611,28.1091,28.1811,121300.0
2009-10-30 12:35:00,35.21,35.31,35.2,35.28,86900.0,28.1731,28.2531,28.1651,28.2291,86900.0
2009-10-30 12:40:00,35.28,35.31,35.16,35.16,50000.0,28.2291,28.2531,28.1331,28.1331,50000.0
2009-10-30 12:45:00,35.16,35.19,34.93,35.02,272800.0,28.1331,28.1571,27.9491,28.0211,272800.0
2009-10-30 12:50:00,35.01,35.09,34.98,35.02,127000.0,28.0131,28.0771,27.9891,28.0211,127000.0
2009-10-30 12:55:00,35.01,35.06,34.96,35.0,103300.0,28.0131,28.0531,27.9731,28.0051,103300.0
2009-10-30 13:00:00,35.0,35.1,34.99,35.1,41300.0,28.0051,28.0851,27.9971,28.0851,41300.0
2009-10-30 13:05:00,35.1,35.14,35.04,35.07,93500.0,28.0851,28.1171,28.0371,28.0611,93500.0
2009-10-30 13:10:00,35.07,35.15,35.05,35.06,87800.0,28.0611,28.1251,28.0451,28.0531,87800.0
2009-10-30 13:15:00,35.05,35.13,35.0,35.12,112900.0,28.0451,28.1091,28.0051,28.1011,112900.0
2009-10-30 13:20:00,35.13,35.13,34.98,35.01,95200.0,28.1091,28.1091,27.9891,28.0131,95200.0
2009-10-30 13:25:00,35.0,35.02,34.83,34.85,168300.0,28.0051,28.0211,27.8691,27.8851,168300.0
2009-10-30 13:30:00,34.85,34.85,34.69,34.69,256200.0,27.8851,27.8851,27.757,27.757,256200.0
2009-10-30 13:35:00,34.69,34.88,34.69,34.88,179100.0,27.757,27.9091,27.757,27.9091,179100.0
2009-10-30 13:40:00,34.88,34.94,34.84,34.9,84700.0,27.9091,27.9571,27.8771,27.9251,84700.0
2009-10-30 13:45:00,34.9,34.96,34.86,34.87,79700.0,27.9251,27.9731,27.8931,27.9011,79700.0
2009-10-30 13:50:00,34.87,34.91,34.82,34.82,79300.0,27.9011,27.9331,27.8611,27.8611,79300.0
2009-10-30 13:55:00,34.82,34.93,34.8,34.84,64400.0,27.8611,27.9491,27.8451,27.8771,64400.0
2009-10-30 14:00:00,34.85,35.01,34.81,35.01,140300.0,27.8851,28.0131,27.8531,28.0131,140300.0
2009-10-30 14:05:00,35.0,35.22,34.96,35.2,309700.0,28.0051,28.1811,27.9731,28.1651,309700.0
2009-10-30 14:10:00,35.2,35.27,35.15,35.23,96100.0,28.1651,28.2211,28.1251,28.1891,96100.0
2009-10-30 14:15:00,35.23,35.24,35.05,35.14,194600.0,28.1891,28.1971,28.0451,28.1171,194600.0
2009-10-30 14:20:00,35.13,35.19,35.1,35.12,180900.0,28.1091,28.1571,28.0851,28.1011,180900.0
2009-10-30 14:25:00,35.12,35.14,35.06,35.12,85400.0,28.1011,28.1171,28.0531,28.1011,85400.0
2009-10-30 14:30:00,35.12,35.12,34.98,35.0,93700.0,28.1011,28.1011,27.9891,28.0051,93700.0
2009-10-30 14:35:00,35.0,35.05,34.88,34.97,152700.0,28.0051,28.0451,27.9091,27.9811,152700.0
2009-10-30 14:40:00,34.99,35.0,34.87,34.92,115900.0,27.9971,28.0051,27.9011,27.9411,115900.0
2009-10-30 14:45:00,34.92,35.0,34.88,34.96,135000.0,27.9411,28.0051,27.9091,27.9731,135000.0
2009-10-30 14:50:00,34.97,35.05,34.94,35.04,140200.0,27.9811,28.0451,27.9571,28.0371,140200.0
2009-10-30 14:55:00,35.01,35.08,34.9,34.92,90500.0,28.0131,28.0691,27.9251,27.9411,90500.0
2009-10-30 15:00:00,34.91,34.92,34.71,34.76,177100.0,27.9331,27.9411,27.773,27.813,177100.0
2009-10-30 15:05:00,34.75,34.82,34.7,34.72,334800.0,27.805,27.8611,27.765,27.781,334800.0
2009-10-30 15:10:00,34.72,34.82,34.67,34.74,209400.0,27.781,27.8611,27.741,27.797,209400.0
2009-10-30 15:15:00,34.75,34.8,34.66,34.68,152400.0,27.805,27.8451,27.733,27.749,152400.0
2009-10-30 15:20:00,34.68,34.8,34.66,34.75,141600.0,27.749,27.8451,27.733,27.805,141600.0
2009-10-30 15:25:00,34.76,34.79,34.58,34.69,230200.0,27.813,27.8371,27.669,27.757,230200.0
2009-10-30 15:30:00,34.69,34.85,34.68,34.81,281500.0,27.757,27.8851,27.749,27.8531,281500.0
2009-10-30 15:35:00,34.83,34.95,34.76,34.83,288300.0,27.8691,27.9651,27.813,27.8691,288300.0
2009-10-30 15:40:00,34.83,35.03,34.82,34.95,215200.0,27.8691,28.0291,27.8611,27.9651,215200.0
2009-10-30 15:45:00,34.95,34.97,34.84,34.95,277800.0,27.9651,27.9811,27.8771,27.9651,277800.0
2009-10-30 15:50:00,34.95,34.98,34.81,34.85,429000.0,27.9651,27.9891,27.8531,27.8851,429000.0
2009-10-30 15:55:00,34.84,34.88,34.77,34.8,760700.0,27.8771,27.9091,27.821,27.8451,760700.0
2009-11-02 09:30:00,34.95,35.24,34.63,35.2,278200.0,27.9651,28.1971,27.709,28.1651,278200.0
2009-11-02 09:35:00,35.22,35.27,35.11,35.19,259200.0,28.1811,28.2211,28.0931,28.1571,259200.0
2009-11-02 09:40:00,35.17,35.25,35.06,35.07,168200.0,28.1411,28.2051,28.0531,28.0611,168200.0
2009-11-02 09:45:00,35.08,35.2,35.06,35.11,192300.0,28.0691,28.1651,28.0531,28.0931,192300.0
2009-11-02 09:50:00,35.11,35.53,35.1,35.4,196800.0,28.0931,28.4292,28.0851,28.3251,196800.0
2009-11-02 09:55:00,35.39,35.42,35.17,35.24,205400.0,28.3171,28.3411,28.1411,28.1971,205400.0
2009-11-02 10:00:00,35.23,35.64,35.23,35.6,309700.0,28.1891,28.5172,28.1891,28.4852,309700.0
2009-11-02 10:05:00,35.6,35.65,35.46,35.49,281500.0,28.4852,28.5252,28.3731,28.3972,281500.0
2009-11-02 10:10:00,35.49,35.57,35.45,35.55,163100.0,28.3972,28.4612,28.3651,28.4452,163100.0
2009-11-02 10:15:00,35.55,35.81,35.55,35.81,164700.0,28.4452,28.6532,28.4452,28.6532,164700.0
2009-11-02 10:20:00,35.81,35.88,35.74,35.74,281700.0,28.6532,28.7092,28.5972,28.5972,281700.0
2009-11-02 10:25:00,35.72,35.88,35.72,35.79,106700.0,28.5812,28.7092,28.5812,28.6372,106700.0
2009-11-02 10:30:00,35.81,35.87,35.74,35.83,91100.0,28.6532,28.7012,28.5972,28.6692,91100.0
2009-11-02 10:35:00,35.83,35.85,35.71,35.85,104400.0,28.6692,28.6852,28.5732,28.6852,104400.0
2009-11-02 10:40:00,35.83,35.85,35.68,35.71,156100.0,28.6692,28.6852,28.5492,28.5732,156100.0
2009-11-02 10:45:00,35.71,35.77,35.65,35.72,132000.0,28.5732,28.6212,28.5252,28.5812,132000.0
2009-11-02 10:50:00,35.72,35.8,35.68,35.72,82900.0,28.5812,28.6452,28.5492,28.5812,82900.0
2009-11-02 10:55:00,35.72,35.77,35.52,35.53,148300.0,28.5812,28.6212,28.4212,28.4292,148300.0
2009-11-02 11:00:00,35.53,35.64,35.47,35.63,109600.0,28.4292,28.5172,28.3811,28.5092,109600.0
2009-11-02 11:05:00,35.63,35.72,35.61,35.7,162500.0,28.5092,28.5812,28.4932,28.5652,162500.0
2009-11-02 11:10:00,35.7,35.8,35.63,35.73,106700.0,28.5652,28.6452,28.5092,28.5892,106700.0
2009-11-02 11:15:00,35.74,35.79,35.7,35.75,60100.0,28.5972,28.6372,28.5652,28.6052,60100.0
2009-11-02 11:20:00,35.75,35.84,35.75,35.81,69100.0,28.6052,28.6772,28.6052,28.6532,69100.0
2009-11-02 11:25:00,35.82,35.82,35.63,35.65,109500.0,28.6612,28.6612,28.5092,28.5252,109500.0
2009-11-02 11:30:00,35.65,35.67,35.56,35.57,79300.0,28.5252,28.5412,28.4532,28.4612,79300.0
2009-11-02 11:35:00,35.58,35.66,35.54,35.63,101700.0,28.4692,28.5332,28.4372,28.5092,101700.0
2009-11-02 11:40:00,35.64,35.75,35.64,35.73,65100.0,28.5172,28.6052,28.5172,28.5892,65100.0
2009-11-02 11:45:00,35.73,35.78,35.68,35.69,63200.0,28.5892,28.6292,28.5492,28.5572,63200.0
2009-11-02 11:50:00,35.7,35.72,35.62,35.72,64700.0,28.5652,28.5812,28.5012,28.5812,64700.0
2009-11-02 11:55:00,35.72,35.8,35.71,35.74,50900.0,28.5812,28.6452,28.5732,28.5972,50900.0
2009-11-02 12:00:00,35.74,35.74,35.65,35.69,58600.0,28.5972,28.5972,28.5252,28.5572,58600.0
2009-11-02 12:05:00,35.68,35.69,35.53,35.58,120800.0,28.5492,28.5572,28.4292,28.4692,120800.0
2009-11-02 12:10:00,35.58,35.58,35.44,35.47,48900.0,28.4692,28.4692,28.3571,28.3811,48900.0
2009-11-02 12:15:00,35.46,35.47,35.31,35.39,94500.0,28.3731,28.3811,28.2531,28.3171,94500.0
2009-11-02 12:20:00,35.41,35.46,35.39,35.44,71400.0,28.3331,28.3731,28.3171,28.3571,71400.0
2009-11-02 12:25:00,35.44,35.48,35.38,35.41,61300.0,28.3571,28.3892,28.3091,28.3331,61300.0
2009-11-02 12:30:00,35.41,35.44,35.26,35.28,112900.0,28.3331,28.3571,28.2131,28.2291,112900.0
2009-11-02 12:35:00,35.3,35.35,35.25,35.29,80300.0,28.2451,28.2851,28.2051,28.2371,80300.0
2009-11-02 12:40:00,35.29,35.29,35.2,35.23,140000.0,28.2371,28.2371,28.1651,28.1891,140000.0
2009-11-02 12:45:00,35.22,35.31,35.15,35.28,73900.0,28.1811,28.2531,28.1251,28.2291,73900.0
2009-11-02 12:50:00,35.29,35.29,34.83,34.95,276900.0,28.2371,28.2371,27.8691,27.9651,276900.0
2009-11-02 12:55:00,34.95,35.03,34.84,34.84,202300.0,27.9651,28.0291,27.8771,27.8771,202300.0
2009-11-02 13:00:00,34.84,35.11,34.81,35.11,216800.0,27.8771,28.0931,27.8531,28.0931,216800.0
2009-11-02 13:05:00,35.11,35.26,35.11,35.25,196200.0,28.0931,28.2131,28.0931,28.2051,196200.0
2009-11-02 13:10:00,35.25,35.34,35.22,35.26,120700.0,28.2051,28.2771,28.1811,28.2131,120700.0
2009-11-02 13:15:00,35.26,35.43,35.17,35.37,395200.0,28.2131,28.3491,28.1411,28.3011,395200.0
2009-11-02 13:20:00,35.36,35.53,35.33,35.47,137000.0,28.2931,28.4292,28.2691,28.3811,137000.0
2009-11-02 13:25:00,35.47,35.5,35.4,35.46,105500.0,28.3811,28.4052,28.3251,28.3731,105500.0
2009-11-02 13:30:00,35.47,35.47,35.24,35.28,142600.0,28.3811,28.3811,28.1971,28.2291,142600.0
2009-11-02 13:35:00,35.28,35.32,35.18,35.28,116200.0,28.2291,28.2611,28.1491,28.2291,116200.0
2009-11-02 13:40:00,35.26,35.3,35.14,35.3,114200.0,28.2131,28.2451,28.1171,28.2451,114200.0
2009-11-02 13:45:00,35.3,35.34,35.21,35.21,164400.0,28.2451,28.2771,28.1731,28.1731,164400.0
2009-11-02 13:50:00,35.21,35.21,35.04,35.08,194200.0,28.1731,28.1731,28.0371,28.0691,194200.0
2009-11-02 13:55:00,35.08,35.18,34.98,35.01,134700.0,28.0691,28.1491,27.9891,28.0131,134700.0
2009-11-02 14:00:00,35.01,35.1,34.97,35.03,105100.0,28.0131,28.0851,27.9811,28.0291,105100.0
2009-11-02 14:05:00,35.03,35.08,34.96,35.06,151400.0,28.0291,28.0691,27.9731,28.0531,151400.0
2009-11-02 14:10:00,35.07,35.36,35.07,35.3,126800.0,28.0611,28.2931,28.0611,28.2451,126800.0
2009-11-02 14:15:00,35.3,35.35,35.22,35.24,135600.0,28.2451,28.2851,28.1811,28.1971,135600.0
2009-11-02 14:20:00,35.25,35.5,35.24,35.44,214600.0,28.2051,28.4052,28.1971,28.3571,214600.0
2009-11-02 14:25:00,35.46,35.6,35.41,35.58,83600.0,28.3731,28.4852,28.3331,28.4692,83600.0
2009-11-02 14:30:00,35.57,35.6,35.47,35.56,166500.0,28.4612,28.4852,28.3811,28.4532,166500.0
2009-11-02 14:35:00,35.56,35.61,35.47,35.48,156400.0,28.4532,28.4932,28.3811,28.3892,156400.0
2009-11-02 14:40:00,35.49,35.64,35.49,35.57,156700.0,28.3972,28.5172,28.3972,28.4612,156700.0
2009-11-02 14:45:00,35.59,35.65,35.5,35.53,82100.0,28.4772,28.5252,28.4052,28.4292,82100.0
2009-11-02 14:50:00,35.53,35.6,35.52,35.57,103300.0,28.4292,28.4852,28.4212,28.4612,103300.0
2009-11-02 14:55:00,35.57,35.57,35.32,35.4,187100.0,28.4612,28.4612,28.2611,28.3251,187100.0
2009-11-02 15:00:00,35.4,35.51,35.37,35.5,91500.0,28.3251,28.4132,28.3011,28.4052,91500.0
2009-11-02 15:05:00,35.49,35.57,35.4,35.43,129100.0,28.3972,28.4612,28.3251,28.3491,129100.0
2009-11-02 15:10:00,35.44,35.49,35.35,35.4,145000.0,28.3571,28.3972,28.2851,28.3251,145000.0
2009-11-02 15:15:00,35.4,35.4,35.13,35.13,275400.0,28.3251,28.3251,28.1091,28.1091,275400.0
2009-11-02 15:20:00,35.13,35.25,35.1,35.21,241900.0,28.1091,28.2051,28.0851,28.1731,241900.0
2009-11-02 15:25:00,35.2,35.3,35.14,35.24,203400.0,28.1651,28.2451,28.1171,28.1971,203400.0
2009-11-02 15:30:00,35.24,35.45,35.23,35.43,141600.0,28.1971,28.3651,28.1891,28.3491,141600.0
2009-11-02 15:35:00,35.44,35.57,35.43,35.51,242700.0,28.3571,28.4612,28.3491,28.4132,242700.0
2009-11-02 15:40:00,35.51,35.67,35.51,35.67,227400.0,28.4132,28.5412,28.4132,28.5412,227400.0
2009-11-02 15:45:00,35.67,35.69,35.48,35.52,204200.0,28.5412,28.5572,28.3892,28.4212,204200.0
2009-11-02 15:50:00,35.53,35.71,35.53,35.64,232500.0,28.4292,28.5732,28.4292,28.5172,232500.0
2009-11-02 15:55:00,35.64,35.74,35.63,35.67,512600.0,28.5172,28.5972,28.5092,28.5412,512600.0
2009-11-03 09:30:00,35.24,35.45,34.97,35.05,425100.0,28.1971,28.3651,27.9811,28.0451,425100.0
2009-11-03 09:35:00,35.05,35.38,35.04,35.22,200300.0,28.0451,28.3091,28.0371,28.1811,200300.0
2009-11-03 09:40:00,35.25,35.38,35.16,35.21,217500.0,28.2051,28.3091,28.1331,28.1731,217500.0
2009-11-03 09:45:00,35.21,35.44,35.12,35.17,229400.0,28.1731,28.3571,28.1011,28.1411,229400.0
2009-11-03 09:50:00,35.16,35.42,35.07,35.34,157500.0,28.1331,28.3411,28.0611,28.2771,157500.0
2009-11-03 09:55:00,35.33,35.59,35.33,35.51,147700.0,28.2691,28.4772,28.2691,28.4132,147700.0
2009-11-03 10:00:00,35.52,35.65,35.31,35.59,129700.0,28.4212,28.5252,28.2531,28.4772,129700.0
2009-11-03 10:05:00,35.62,35.75,35.51,35.51,185100.0,28.5012,28.6052,28.4132,28.4132,185100.0
2009-11-03 10:10:00,35.52,35.62,35.31,35.34,124600.0,28.4212,28.5012,28.2531,28.2771,124600.0
2009-11-03 10:15:00,35.34,35.5,35.33,35.5,127900.0,28.2771,28.4052,28.2691,28.4052,127900.0
2009-11-03 10:20:00,35.5,35.55,35.4,35.55,83000.0,28.4052,28.4452,28.3251,28.4452,83000.0
2009-11-03 10:25:00,35.55,35.6,35.37,35.42,155500.0,28.4452,28.4852,28.3011,28.3411,155500.0
2009-11-03 10:30:00,35.43,35.48,35.3,35.4,113100.0,28.3491,28.3892,28.2451,28.3251,113100.0
2009-11-03 10:35:00,35.4,35.43,35.21,35.26,164000.0,28.3251,28.3491,28.1731,28.2131,164000.0
2009-11-03 10:40:00,35.27,35.39,35.25,35.34,80000.0,28.2211,28.3171,28.2051,28.2771,80000.0
2009-11-03 10:45:00,35.34,35.49,35.29,35.45,106900.0,28.2771,28.3972,28.2371,28.3651,106900.0
2009-11-03 10:50:00,35.44,35.54,35.36,35.41,177300.0,28.3571,28.4372,28.2931,28.3331,177300.0
2009-11-03 10:55:00,35.41,35.42,35.18,35.2,118700.0,28.3331,28.3411,28.1491,28.1651,118700.0
2009-11-03 11:00:00,35.21,35.28,35.18,35.28,101500.0,28.1731,28.2291,28.1491,28.2291,101500.0
2009-11-03 11:05:00,35.26,35.27,35.15,35.22,101900.0,28.2131,28.2211,28.1251,28.1811,101900.0
2009-11-03 11:10:00,35.22,35.31,35.19,35.31,137700.0,28.1811,28.2531,28.1571,28.2531,137700.0
2009-11-03 11:15:00,35.31,35.31,35.11,35.13,111200.0,28.2531,28.2531,28.0931,28.1091,111200.0
2009-11-03 11:20:00,35.12,35.18,35.07,35.18,64500.0,28.1011,28.1491,28.0611,28.1491,64500.0
2009-11-03 11:25:00,35.16,35.16,34.96,35.0,194500.0,28.1331,28.1331,27.9731,28.0051,194500.0
2009-11-03 11:30:00,35.01,35.05,34.98,35.05,156400.0,28.0131,28.0451,27.9891,28.0451,156400.0
2009-11-03 11:35:00,35.05,35.05,34.8,34.95,139100.0,28.0451,28.0451,27.8451,27.9651,139100.0
2009-11-03 11:40:00,34.96,35.06,34.91,35.04,99100.0,27.9731,28.0531,27.9331,28.0371,99100.0
2009-11-03 11:45:00,35.03,35.15,34.95,35.15,102900.0,28.0291,28.1251,27.9651,28.1251,102900.0
2009-11-03 11:50:00,35.14,35.26,35.11,35.26,64600.0,28.1171,28.2131,28.0931,28.2131,64600.0
2009-11-03 11:55:00,35.26,35.3,35.21,35.22,51100.0,28.2131,28.2451,28.1731,28.1811,51100.0
2009-11-03 12:00:00,35.22,35.35,35.22,35.3,80800.0,28.1811,28.2851,28.1811,28.2451,80800.0
2009-11-03 12:05:00,35.3,35.32,35.15,35.28,68500.0,28.2451,28.2611,28.1251,28.2291,68500.0
2009-11-03 12:10:00,35.28,35.29,35.17,35.18,55300.0,28.2291,28.2371,28.1411,28.1491,55300.0
2009-11-03 12:15:00,35.18,35.22,35.12,35.13,65600.0,28.1491,28.1811,28.1011,28.1091,65600.0
2009-11-03 12:20:00,35.14,35.26,35.09,35.26,76500.0,28.1171,28.2131,28.0771,28.2131,76500.0
2009-11-03 12:25:00,35.25,35.41,35.25,35.35,129200.0,28.2051,28.3331,28.2051,28.2851,129200.0
2009-11-03 12:30:00,35.36,35.53,35.36,35.48,138700.0,28.2931,28.4292,28.2931,28.3892,138700.0
2009-11-03 12:35:00,35.47,35.7,35.47,35.69,219000.0,28.3811,28.5652,28.3811,28.5572,219000.0
2009-11-03 12:40:00,35.7,35.7,35.61,35.68,200200.0,28.5652,28.5652,28.4932,28.5492,200200.0
2009-11-03 12:45:00,35.69,35.79,35.65,35.77,231800.0,28.5572,28.6372,28.5252,28.6212,231800.0
2009-11-03 12:50:00,35.76,35.85,35.61,35.62,142800.0,28.6132,28.6852,28.4932,28.5012,142800.0
2009-11-03 12:55:00,35.62,35.75,35.57,35.57,105700.0,28.5012,28.6052,28.4612,28.4612,105700.0
2009-11-03 13:00:00,35.58,35.66,35.54,35.61,63300.0,28.4692,28.5332,28.4372,28.4932,63300.0
2009-11-03 13:05:00,35.62,35.7,35.57,35.63,82600.0,28.5012,28.5652,28.4612,28.5092,82600.0
2009-11-03 13:10:00,35.64,35.67,35.58,35.64,70300.0,28.5172,28.5412,28.4692,28.5172,70300.0
2009-11-03 13:15:00,35.65,35.65,35.59,35.6,75800.0,28.5252,28.5252,28.4772,28.4852,75800.0
2009-11-03 13:20:00,35.6,35.61,35.51,35.53,99700.0,28.4852,28.4932,28.4132,28.4292,99700.0
2009-11-03 13:25:00,35.54,35.62,35.51,35.58,115200.0,28.4372,28.5012,28.4132,28.4692,115200.0
2009-11-03 13:30:00,35.57,35.68,35.57,35.63,96200.0,28.4612,28.5492,28.4612,28.5092,96200.0
2009-11-03 13:35:00,35.63,35.78,35.62,35.75,108100.0,28.5092,28.6292,28.5012,28.6052,108100.0
2009-11-03 13:40:00,35.76,35.76,35.68,35.69,82500.0,28.6132,28.6132,28.5492,28.5572,82500.0
2009-11-03 13:45:00,35.69,35.7,35.6,35.63,56000.0,28.5572,28.5652,28.4852,28.5092,56000.0
2009-11-03 13:50:00,35.65,35.71,35.63,35.67,65000.0,28.5252,28.5732,28.5092,28.5412,65000.0
2009-11-03 13:55:00,35.67,35.87,35.67,35.85,129500.0,28.5412,28.7012,28.5412,28.6852,129500.0
2009-11-03 14:00:00,35.85,35.95,35.85,35.93,223300.0,28.6852,28.7652,28.6852,28.7492,223300.0
2009-11-03 14:05:00,35.93,36.04,35.93,36.03,140800.0,28.7492,28.8372,28.7492,28.8292,140800.0
2009-11-03 14:10:00,36.04,36.06,35.91,35.92,314200.0,28.8372,28.8532,28.7332,28.7412,314200.0
2009-11-03 14:15:00,35.92,35.97,35.89,35.89,60500.0,28.7412,28.7812,28.7172,28.7172,60500.0
2009-11-03 14:20:00,35.89,35.97,35.82,35.83,79800.0,28.7172,28.7812,28.6612,28.6692,79800.0
2009-11-03 14:25:00,35.82,35.89,35.79,35.81,73300.0,28.6612,28.7172,28.6372,28.6532,73300.0
2009-11-03 14:30:00,35.82,35.96,35.82,35.85,147800.0,28.6612,28.7732,28.6612,28.6852,147800.0
2009-11-03 14:35:00,35.86,35.87,35.72,35.76,86100.0,28.6932,28.7012,28.5812,28.6132,86100.0
2009-11-03 14:40:00,35.75,35.78,35.68,35.74,55600.0,28.6052,28.6292,28.5492,28.5972,55600.0
2009-11-03 14:45:00,35.73,35.85,35.68,35.77,79700.0,28.5892,28.6852,28.5492,28.6212,79700.0
2009-11-03 14:50:00,35.78,35.78,35.7,35.71,77800.0,28.6292,28.6292,28.5652,28.5732,77800.0
2009-11-03 14:55:00,35.7,35.72,35.6,35.65,163200.0,28.5652,28.5812,28.4852,28.5252,163200.0
2009-11-03 15:00:00,35.66,35.77,35.62,35.77,157700.0,28.5332,28.6212,28.5012,28.6212,157700.0
2009-11-03 15:05:00,35.76,35.89,35.76,35.82,171100.0,28.6132,28.7172,28.6132,28.6612,171100.0
2009-11-03 15:10:00,35.82,35.91,35.76,35.78,99100.0,28.6612,28.7332,28.6132,28.6292,99100.0
2009-11-03 15:15:00,35.78,35.82,35.75,35.81,94500.0,28.6292,28.6612,28.6052,28.6532,94500.0
2009-11-03 15:20:00,35.81,35.82,35.74,35.81,146500.0,28.6532,28.6612,28.5972,28.6532,146500.0
2009-11-03 15:25:00,35.81,35.86,35.79,35.86,82800.0,28.6532,28.6932,28.6372,28.6932,82800.0
2009-11-03 15:30:00,35.86,36.15,35.85,36.12,257200.0,28.6932,28.9252,28.6852,28.9012,257200.0
2009-11-03 15:35:00,36.12,36.12,36.03,36.04,162100.0,28.9012,28.9012,28.8292,28.8372,162100.0
2009-11-03 15:40:00,36.03,36.06,35.86,35.92,220600.0,28.8292,28.8532,28.6932,28.7412,220600.0
2009-11-03 15:45:00,35.91,36.04,35.9,35.98,162100.0,28.7332,28.8372,28.7252,28.7892,162100.0
2009-11-03 15:50:00,35.97,36.02,35.87,35.99,214600.0,28.7812,28.8212,28.7012,28.7972,214600.0
2009-11-03 15:55:00,35.98,36.05,35.92,36.01,452000.0,28.7892,28.8452,28.7412,28.8132,452000.0
2009-11-04 09:30:00,36.35,36.5,36.25,36.34,286000.0,29.0853,29.2053,29.0053,29.0773,286000.0
2009-11-04 09:35:00,36.3,36.6,36.28,36.49,168200.0,29.0453,29.2853,29.0293,29.1973,168200.0
2009-11-04 09:40:00,36.48,36.57,36.44,36.51,139200.0,29.1893,29.2613,29.1573,29.2133,139200.0
2009-11-04 09:45:00,36.5,36.58,36.42,36.43,228800.0,29.2053,29.2693,29.1413,29.1493,228800.0
2009-11-04 09:50:00,36.48,36.52,36.42,36.51,136500.0,29.1893,29.2213,29.1413,29.2133,136500.0
2009-11-04 09:55:00,36.5,36.58,36.5,36.56,95300.0,29.2053,29.2693,29.2053,29.2533,95300.0
2009-11-04 10:00:00,36.58,36.59,36.5,36.53,474900.0,29.2693,29.2773,29.2053,29.2293,474900.0
2009-11-04 10:05:00,36.54,36.59,36.48,36.59,175600.0,29.2373,29.2773,29.1893,29.2773,175600.0
2009-11-04 10:10:00,36.59,36.68,36.53,36.59,266400.0,29.2773,29.3493,29.2293,29.2773,266400.0
2009-11-04 10:15:00,36.6,36.67,36.54,36.54,183000.0,29.2853,29.3413,29.2373,29.2373,183000.0
2009-11-04 10:20:00,36.55,36.6,36.5,36.53,131700.0,29.2453,29.2853,29.2053,29.2293,131700.0
2009-11-04 10:25:00,36.54,36.57,36.52,36.53,59100.0,29.2373,29.2613,29.2213,29.2293,59100.0
2009-11-04 10:30:00,36.55,36.6,36.51,36.51,90400.0,29.2453,29.2853,29.2133,29.2133,90400.0
2009-11-04 10:35:00,36.52,36.59,36.52,36.55,114300.0,29.2213,29.2773,29.2213,29.2453,114300.0
2009-11-04 10:40:00,36.56,36.63,36.54,36.62,188300.0,29.2533,29.3093,29.2373,29.3013,188300.0
2009-11-04 10:45:00,36.63,36.63,36.54,36.58,98600.0,29.3093,29.3093,29.2373,29.2693,98600.0
2009-11-04 10:50:00,36.58,36.58,36.56,36.58,75000.0,29.2693,29.2693,29.2533,29.2693,75000.0
2009-11-04 10:55:00,36.57,36.64,36.57,36.64,53300.0,29.2613,29.3173,29.2613,29.3173,53300.0
2009-11-04 11:00:00,36.64,36.7,36.58,36.67,102200.0,29.3173,29.3653,29.2693,29.3413,102200.0
2009-11-04 11:05:00,36.67,36.68,36.58,36.59,60600.0,29.3413,29.3493,29.2693,29.2773,60600.0
2009-11-04 11:10:00,36.58,36.62,36.56,36.6,48800.0,29.2693,29.3013,29.2533,29.2853,48800.0
2009-11-04 11:15:00,36.61,36.61,36.45,36.49,130000.0,29.2933,29.2933,29.1653,29.1973,130000.0
2009-11-04 11:20:00,36.48,36.51,36.44,36.46,75400.0,29.1893,29.2133,29.1573,29.1733,75400.0
2009-11-04 11:25:00,36.47,36.5,36.43,36.43,73100.0,29.1813,29.2053,29.1493,29.1493,73100.0
2009-11-04 11:30:00,36.44,36.44,36.33,36.35,134800.0,29.1573,29.1573,29.0693,29.0853,134800.0
2009-11-04 11:35:00,36.34,36.38,36.3,36.35,144000.0,29.0773,29.1093,29.0453,29.0853,144000.0
2009-11-04 11:40:00,36.36,36.37,36.31,36.33,65600.0,29.0933,29.1013,29.0533,29.0693,65600.0
2009-11-04 11:45:00,36.33,36.46,36.33,36.46,41600.0,29.0693,29.1733,29.0693,29.1733,41600.0
2009-11-04 11:50:00,36.46,36.54,36.44,36.52,56900.0,29.1733,29.2373,29.1573,29.2213,56900.0
2009-11-04 11:55:00,36.51,36.52,36.42,36.44,48800.0,29.2133,29.2213,29.1413,29.1573,48800.0
2009-11-04 12:00:00,36.44,36.48,36.37,36.48,63400.0,29.1573,29.1893,29.1013,29.1893,63400.0
2009-11-04 12:05:00,36.47,36.47,36.36,36.4,50700.0,29.1813,29.1813,29.0933,29.1253,50700.0
2009-11-04 12:10:00,36.39,36.43,36.34,36.42,47900.0,29.1173,29.1493,29.0773,29.1413,47900.0
2009-11-04 12:15:00,36.42,36.44,36.33,36.35,60500.0,29.1413,29.1573,29.0693,29.0853,60500.0
2009-11-04 12:20:00,36.34,36.46,36.31,36.43,50400.0,29.0773,29.1733,29.0533,29.1493,50400.0
2009-11-04 12:25:00,36.42,36.45,36.4,36.45,29100.0,29.1413,29.1653,29.1253,29.1653,29100.0
2009-11-04 12:30:00,36.44,36.49,36.4,36.4,58500.0,29.1573,29.1973,29.1253,29.1253,58500.0
2009-11-04 12:35:00,36.39,36.42,36.37,36.39,44000.0,29.1173,29.1413,29.1013,29.1173,44000.0
2009-11-04 12:40:00,36.39,36.48,36.39,36.46,30200.0,29.1173,29.1893,29.1173,29.1733,30200.0
2009-11-04 12:45:00,36.47,36.47,36.32,36.33,98700.0,29.1813,29.1813,29.0613,29.0693,98700.0
2009-11-04 12:50:00,36.32,36.36,36.26,36.26,67700.0,29.0613,29.0933,29.0133,29.0133,67700.0
2009-11-04 12:55:00,36.26,36.35,36.26,36.31,61800.0,29.0133,29.0853,29.0133,29.0533,61800.0
2009-11-04 13:00:00,36.32,36.4,36.31,36.31,98700.0,29.0613,29.1253,29.0533,29.0533,98700.0
2009-11-04 13:05:00,36.31,36.35,36.28,36.29,53200.0,29.0533,29.0853,29.0293,29.0373,53200.0
2009-11-04 13:10:00,36.29,36.37,36.29,36.33,49700.0,29.0373,29.1013,29.0373,29.0693,49700.0
2009-11-04 13:15:00,36.33,36.36,36.29,36.35,37900.0,29.0693,29.0933,29.0373,29.0853,37900.0
2009-11-04 13:20:00,36.36,36.4,36.31,36.4,40400.0,29.0933,29.1253,29.0533,29.1253,40400.0
2009-11-04 13:25:00,36.39,36.41,36.3,36.39,55900.0,29.1173,29.1333,29.0453,29.1173,55900.0
2009-11-04 13:30:00,36.4,36.44,36.36,36.4,66600.0,29.1253,29.1573,29.0933,29.1253,66600.0
2009-11-04 13:35:00,36.39,36.42,36.34,36.4,65200.0,29.1173,29.1413,29.0773,29.1253,65200.0
2009-11-04 13:40:00,36.4,36.4,36.36,36.36,36400.0,29.1253,29.1253,29.0933,29.0933,36400.0
2009-11-04 13:45:00,36.36,36.41,36.36,36.4,32000.0,29.0933,29.1333,29.0933,29.1253,32000.0
2009-11-04 13:50:00,36.4,36.41,36.33,36.37,51300.0,29.1253,29.1333,29.0693,29.1013,51300.0
2009-11-04 13:55:00,36.37,36.41,36.36,36.38,72800.0,29.1013,29.1333,29.0933,29.1093,72800.0
2009-11-04 14:00:00,36.38,36.47,36.36,36.42,104700.0,29.1093,29.1813,29.0933,29.1413,104700.0
2009-11-04 14:05:00,36.42,36.48,36.39,36.48,53600.0,29.1413,29.1893,29.1173,29.1893,53600.0
2009-11-04 14:10:00,36.47,36.48,36.41,36.43,42100.0,29.1813,29.1893,29.1333,29.1493,42100.0
2009-11-04 14:15:00,36.43,36.63,36.26,36.31,109900.0,29.1493,29.3093,29.0133,29.0533,109900.0
2009-11-04 14:20:00,36.3,36.53,36.25,36.36,140400.0,29.0453,29.2293,29.0053,29.0933,140400.0
2009-11-04 14:25:00,36.35,36.4,36.15,36.15,360800.0,29.0853,29.1253,28.9252,28.9252,360800.0
2009-11-04 14:30:00,36.14,36.49,36.14,36.41,232000.0,28.9172,29.1973,28.9172,29.1333,232000.0
2009-11-04 14:35:00,36.41,36.58,36.41,36.47,222200.0,29.1333,29.2693,29.1333,29.1813,222200.0
2009-11-04 14:40:00,36.47,36.72,36.41,36.6,217000.0,29.1813,29.3813,29.1333,29.2853,217000.0
2009-11-04 14:45:00,36.61,36.72,36.6,36.69,199600.0,29.2933,29.3813,29.2853,29.3573,199600.0
2009-11-04 14:50:00,36.69,36.72,36.6,36.63,159400.0,29.3573,29.3813,29.2853,29.3093,159400.0
2009-11-04 14:55:00,36.62,36.71,36.57,36.71,154300.0,29.3013,29.3733,29.2613,29.3733,154300.0
2009-11-04 15:00:00,36.68,36.7,36.48,36.51,169400.0,29.3493,29.3653,29.1893,29.2133,169400.0
2009-11-04 15:05:00,36.52,36.58,36.48,36.5,96800.0,29.2213,29.2693,29.1893,29.2053,96800.0
2009-11-04 15:10:00,36.51,36.59,36.39,36.46,123200.0,29.2133,29.2773,29.1173,29.1733,123200.0
2009-11-04 15:15:00,36.47,36.53,36.44,36.47,164000.0,29.1813,29.2293,29.1573,29.1813,164000.0
2009-11-04 15:20:00,36.47,36.53,36.42,36.53,131400.0,29.1813,29.2293,29.1413,29.2293,131400.0
2009-11-04 15:25:00,36.53,36.57,36.44,36.47,178200.0,29.2293,29.2613,29.1573,29.1813,178200.0
2009-11-04 15:30:00,36.46,36.49,36.21,36.27,426200.0,29.1733,29.1973,28.9733,29.0213,426200.0
2009-11-04 15:35:00,36.28,36.35,36.15,36.19,307900.0,29.0293,29.0853,28.9252,28.9573,307900.0
2009-11-04 15:40:00,36.18,36.23,35.99,36.02,453700.0,28.9493,28.9893,28.7972,28.8212,453700.0
2009-11-04 15:45:00,36.03,36.05,35.88,35.9,523300.0,28.8292,28.8452,28.7092,28.7252,523300.0
2009-11-04 15:50:00,35.88,35.99,35.8,35.98,673400.0,28.7092,28.7972,28.6452,28.7892,673400.0
2009-11-04 15:55:00,35.99,36.03,35.83,35.91,869800.0,28.7972,28.8292,28.6692,28.7332,869800.0
2009-11-05 09:30:00,36.25,36.35,36.02,36.12,229600.0,29.0053,29.0853,28.8212,28.9012,229600.0
2009-11-05 09:35:00,36.11,36.24,36.06,36.2,91200.0,28.8932,28.9973,28.8532,28.9653,91200.0
2009-11-05 09:40:00,36.22,36.31,36.09,36.09,98300.0,28.9813,29.0533,28.8772,28.8772,98300.0
2009-11-05 09:45:00,36.07,36.46,36.07,36.37,177600.0,28.8612,29.1733,28.8612,29.1013,177600.0
2009-11-05 09:50:00,36.38,36.58,36.38,36.47,146800.0,29.1093,29.2693,29.1093,29.1813,146800.0
2009-11-05 09:55:00,36.47,36.5,36.39,36.49,51000.0,29.1813,29.2053,29.1173,29.1973,51000.0
2009-11-05 10:00:00,36.49,36.55,36.45,36.49,140500.0,29.1973,29.2453,29.1653,29.1973,140500.0
2009-11-05 10:05:00,36.5,36.55,36.42,36.51,183300.0,29.2053,29.2453,29.1413,29.2133,183300.0
2009-11-05 10:10:00,36.52,36.67,36.52,36.6,219700.0,29.2213,29.3413,29.2213,29.2853,219700.0
2009-11-05 10:15:00,36.59,36.62,36.58,36.58,111100.0,29.2773,29.3013,29.2693,29.2693,111100.0
2009-11-05 10:20:00,36.6,36.64,36.55,36.57,192900.0,29.2853,29.3173,29.2453,29.2613,192900.0
2009-11-05 10:25:00,36.57,36.71,36.57,36.65,158300.0,29.2613,29.3733,29.2613,29.3253,158300.0
2009-11-05 10:30:00,36.65,36.69,36.6,36.67,194700.0,29.3253,29.3573,29.2853,29.3413,194700.0
2009-11-05 10:35:00,36.67,36.94,36.62,36.94,274000.0,29.3413,29.5574,29.3013,29.5574,274000.0
2009-11-05 10:40:00,36.94,36.94,36.89,36.92,201500.0,29.5574,29.5574,29.5174,29.5414,201500.0
2009-11-05 10:45:00,36.92,37.02,36.63,37.01,219600.0,29.5414,29.6214,29.3093,29.6134,219600.0
2009-11-05 10:50:00,37.0,37.06,36.94,37.03,107600.0,29.6054,29.6534,29.5574,29.6294,107600.0
2009-11-05 10:55:00,37.02,37.16,37.01,37.15,189200.0,29.6214,29.7334,29.6134,29.7254,189200.0
2009-11-05 11:00:00,37.15,37.16,36.97,36.99,285400.0,29.7254,29.7334,29.5814,29.5974,285400.0
2009-11-05 11:05:00,37.0,37.0,36.91,36.92,210600.0,29.6054,29.6054,29.5334,29.5414,210600.0
2009-11-05 11:10:00,36.92,37.04,36.88,37.0,113700.0,29.5414,29.6374,29.5094,29.6054,113700.0
2009-11-05 11:15:00,37.0,37.01,36.92,36.95,160800.0,29.6054,29.6134,29.5414,29.5654,160800.0
2009-11-05 11:20:00,36.93,36.98,36.9,36.96,123400.0,29.5494,29.5894,29.5254,29.5734,123400.0
2009-11-05 11:25:00,36.97,36.99,36.91,36.94,109600.0,29.5814,29.5974,29.5334,29.5574,109600.0
2009-11-05 11:30:00,36.94,37.0,36.94,36.98,111500.0,29.5574,29.6054,29.5574,29.5894,111500.0
2009-11-05 11:35:00,36.98,37.07,36.95,37.04,96200.0,29.5894,29.6614,29.5654,29.6374,96200.0
2009-11-05 11:40:00,37.05,37.07,36.96,36.99,54500.0,29.6454,29.6614,29.5734,29.5974,54500.0
2009-11-05 11:45:00,36.98,37.01,36.78,36.8,123400.0,29.5894,29.6134,29.4293,29.4453,123400.0
2009-11-05 11:50:00,36.8,36.9,36.8,36.89,165900.0,29.4453,29.5254,29.4453,29.5174,165900.0
2009-11-05 11:55:00,36.89,36.9,36.85,36.85,35200.0,29.5174,29.5254,29.4853,29.4853,35200.0
2009-11-05 12:00:00,36.85,36.9,36.82,36.85,95600.0,29.4853,29.5254,29.4613,29.4853,95600.0
2009-11-05 12:05:00,36.85,36.9,36.84,36.89,90700.0,29.4853,29.5254,29.4773,29.5174,90700.0
2009-11-05 12:10:00,36.89,36.9,36.81,36.83,114300.0,29.5174,29.5254,29.4533,29.4693,114300.0
2009-11-05 12:15:00,36.84,36.9,36.82,36.88,55100.0,29.4773,29.5254,29.4613,29.5094,55100.0
2009-11-05 12:20:00,36.87,36.89,36.86,36.87,75900.0,29.5014,29.5174,29.4934,29.5014,75900.0
2009-11-05 12:25:00,36.86,36.9,36.82,36.89,109600.0,29.4934,29.5254,29.4613,29.5174,109600.0
2009-11-05 12:30:00,36.89,37.03,36.88,37.0,173200.0,29.5174,29.6294,29.5094,29.6054,173200.0
2009-11-05 12:35:00,37.01,37.03,36.99,37.03,98200.0,29.6134,29.6294,29.5974,29.6294,98200.0
2009-11-05 12:40:00,37.03,37.04,36.92,36.93,145000.0,29.6294,29.6374,29.5414,29.5494,145000.0
2009-11-05 12:45:00,36.92,37.05,36.92,37.0,66800.0,29.5414,29.6454,29.5414,29.6054,66800.0
2009-11-05 12:50:00,37.01,37.03,36.99,36.99,74200.0,29.6134,29.6294,29.5974,29.5974,74200.0
2009-11-05 12:55:00,36.99,37.1,36.95,37.08,66300.0,29.5974,29.6854,29.5654,29.6694,66300.0
2009-11-05 13:00:00,37.09,37.29,37.08,37.25,253300.0,29.6774,29.8374,29.6694,29.8054,253300.0
2009-11-05 13:05:00,37.25,37.25,37.17,37.22,125900.0,29.8054,29.8054,29.7414,29.7814,125900.0
2009-11-05 13:10:00,37.21,37.32,37.18,37.32,76800.0,29.7734,29.8614,29.7494,29.8614,76800.0
2009-11-05 13:15:00,37.32,37.35,37.25,37.31,90400.0,29.8614,29.8854,29.8054,29.8534,90400.0
2009-11-05 13:20:00,37.32,37.33,37.23,37.25,107300.0,29.8614,29.8694,29.7894,29.8054,107300.0
2009-11-05 13:25:00,37.24,37.24,37.19,37.2,54400.0,29.7974,29.7974,29.7574,29.7654,54400.0
2009-11-05 13:30:00,37.21,37.33,37.2,37.33,126100.0,29.7734,29.8694,29.7654,29.8694,126100.0
2009-11-05 13:35:00,37.33,37.43,37.32,37.35,258300.0,29.8694,29.9494,29.8614,29.8854,258300.0
2009-11-05 13:40:00,37.36,37.38,37.3,37.35,204900.0,29.8934,29.9094,29.8454,29.8854,204900.0
2009-11-05 13:45:00,37.35,37.42,37.34,37.4,117700.0,29.8854,29.9414,29.8774,29.9254,117700.0
2009-11-05 13:50:00,37.4,37.42,37.32,37.39,113900.0,29.9254,29.9414,29.8614,29.9174,113900.0
2009-11-05 13:55:00,37.39,37.44,37.3,37.3,84500.0,29.9174,29.9574,29.8454,29.8454,84500.0
2009-11-05 14:00:00,37.3,37.36,37.28,37.32,126600.0,29.8454,29.8934,29.8294,29.8614,126600.0
2009-11-05 14:05:00,37.3,37.32,37.21,37.24,207500.0,29.8454,29.8614,29.7734,29.7974,207500.0
2009-11-05 14:10:00,37.24,37.3,37.22,37.26,109800.0,29.7974,29.8454,29.7814,29.8134,109800.0
2009-11-05 14:15:00,37.25,37.35,37.24,37.27,160900.0,29.8054,29.8854,29.7974,29.8214,160900.0
2009-11-05 14:20:00,37.28,37.37,37.28,37.35,130200.0,29.8294,29.9014,29.8294,29.8854,130200.0
2009-11-05 14:25:00,37.35,37.37,37.3,37.32,77400.0,29.8854,29.9014,29.8454,29.8614,77400.0
2009-11-05 14:30:00,37.31,37.36,37.29,37.31,113200.0,29.8534,29.8934,29.8374,29.8534,113200.0
2009-11-05 14:35:00,37.3,37.31,37.21,37.21,138800.0,29.8454,29.8534,29.7734,29.7734,138800.0
2009-11-05 14:40:00,37.21,37.29,37.2,37.25,87100.0,29.7734,29.8374,29.7654,29.8054,87100.0
2009-11-05 14:45:00,37.26,37.4,37.25,37.36,143900.0,29.8134,29.9254,29.8054,29.8934,143900.0
2009-11-05 14:50:00,37.37,37.5,37.37,37.49,230200.0,29.9014,30.0054,29.9014,29.9974,230200.0
2009-11-05 14:55:00,37.5,37.61,37.45,37.56,331100.0,30.0054,30.0935,29.9654,30.0535,331100.0
2009-11-05 15:00:00,37.55,37.59,37.49,37.49,268700.0,30.0455,30.0775,29.9974,29.9974,268700.0
2009-11-05 15:05:00,37.5,37.57,37.48,37.56,200900.0,30.0054,30.0615,29.9894,30.0535,200900.0
2009-11-05 15:10:00,37.55,37.58,37.47,37.57,162000.0,30.0455,30.0695,29.9814,30.0615,162000.0
2009-11-05 15:15:00,37.57,37.72,37.57,37.71,192300.0,30.0615,30.1815,30.0615,30.1735,192300.0
2009-11-05 15:20:00,37.71,37.73,37.62,37.67,266200.0,30.1735,30.1895,30.1015,30.1415,266200.0
2009-11-05 15:25:00,37.67,37.73,37.63,37.65,307000.0,30.1415,30.1895,30.1095,30.1255,307000.0
2009-11-05 15:30:00,37.65,37.68,37.59,37.61,343900.0,30.1255,30.1495,30.0775,30.0935,343900.0
2009-11-05 15:35:00,37.62,37.62,37.56,37.6,213500.0,30.1015,30.1015,30.0535,30.0855,213500.0
2009-11-05 15:40:00,37.6,37.67,37.58,37.59,273900.0,30.0855,30.1415,30.0695,30.0775,273900.0
2009-11-05 15:45:00,37.6,37.61,37.52,37.56,367000.0,30.0855,30.0935,30.0214,30.0535,367000.0
2009-11-05 15:50:00,37.56,37.75,37.55,37.74,442000.0,30.0535,30.2055,30.0455,30.1975,442000.0
2009-11-05 15:55:00,37.74,37.83,37.73,37.78,840000.0,30.1975,30.2695,30.1895,30.2295,840000.0
2009-11-06 09:30:00,37.28,37.3,37.0,37.0,508200.0,29.8294,29.8454,29.6054,29.6054,508200.0
2009-11-06 09:35:00,37.01,37.27,36.91,37.23,557600.0,29.6134,29.8214,29.5334,29.7894,557600.0
2009-11-06 09:40:00,37.22,37.57,37.21,37.56,271300.0,29.7814,30.0615,29.7734,30.0535,271300.0
2009-11-06 09:45:00,37.56,37.97,37.55,37.76,719600.0,30.0535,30.3815,30.0455,30.2135,719600.0
2009-11-06 09:50:00,37.76,37.76,37.56,37.67,327300.0,30.2135,30.2135,30.0535,30.1415,327300.0
2009-11-06 09:55:00,37.69,37.95,37.65,37.88,383900.0,30.1575,30.3655,30.1255,30.3095,383900.0
2009-11-06 10:00:00,37.87,37.98,37.79,37.9,425500.0,30.3015,30.3895,30.2375,30.3255,425500.0
2009-11-06 10:05:00,37.91,37.93,37.63,37.69,259400.0,30.3335,30.3495,30.1095,30.1575,259400.0
2009-11-06 10:10:00,37.69,37.75,37.64,37.65,92900.0,30.1575,30.2055,30.1175,30.1255,92900.0
2009-11-06 10:15:00,37.66,37.67,37.56,37.62,111200.0,30.1335,30.1415,30.0535,30.1015,111200.0
2009-11-06 10:20:00,37.61,37.63,37.51,37.54,165900.0,30.0935,30.1095,30.0134,30.0375,165900.0
2009-11-06 10:25:00,37.54,37.54,37.26,37.29,283100.0,30.0375,30.0375,29.8134,29.8374,283100.0
2009-11-06 10:30:00,37.27,37.28,37.0,37.14,512400.0,29.8214,29.8294,29.6054,29.7174,512400.0
2009-11-06 10:35:00,37.14,37.22,37.08,37.19,197300.0,29.7174,29.7814,29.6694,29.7574,197300.0
2009-11-06 10:40:00,37.19,37.25,37.11,37.17,169700.0,29.7574,29.8054,29.6934,29.7414,169700.0
2009-11-06 10:45:00,37.17,37.29,37.09,37.23,168000.0,29.7414,29.8374,29.6774,29.7894,168000.0
2009-11-06 10:50:00,37.23,37.42,37.13,37.39,161200.0,29.7894,29.9414,29.7094,29.9174,161200.0
2009-11-06 10:55:00,37.39,37.44,37.32,37.41,138500.0,29.9174,29.9574,29.8614,29.9334,138500.0
2009-11-06 11:00:00,37.43,37.43,37.29,37.35,111900.0,29.9494,29.9494,29.8374,29.8854,111900.0
2009-11-06 11:05:00,37.35,37.49,37.3,37.47,103200.0,29.8854,29.9974,29.8454,29.9814,103200.0
2009-11-06 11:10:00,37.47,37.53,37.45,37.46,123100.0,29.9814,30.0294,29.9654,29.9734,123100.0
2009-11-06 11:15:00,37.45,37.55,37.45,37.53,81600.0,29.9654,30.0455,29.9654,30.0294,81600.0
2009-11-06 11:20:00,37.54,37.56,37.39,37.47,131300.0,30.0375,30.0535,29.9174,29.9814,131300.0
2009-11-06 11:25:00,37.44,37.52,37.39,37.5,91600.0,29.9574,30.0214,29.9174,30.0054,91600.0
2009-11-06 11:30:00,37.51,37.56,37.45,37.54,113000.0,30.0134,30.0535,29.9654,30.0375,113000.0
2009-11-06 11:35:00,37.54,37.56,37.5,37.5,63200.0,30.0375,30.0535,30.0054,30.0054,63200.0
2009-11-06 11:40:00,37.51,37.72,37.5,37.65,123300.0,30.0134,30.1815,30.0054,30.1255,123300.0
2009-11-06 11:45:00,37.65,37.69,37.56,37.61,88300.0,30.1255,30.1575,30.0535,30.0935,88300.0
2009-11-06 11:50:00,37.61,37.66,37.6,37.65,54800.0,30.0935,30.1335,30.0855,30.1255,54800.0
2009-11-06 11:55:00,37.65,37.67,37.58,37.62,79400.0,30.1255,30.1415,30.0695,30.1015,79400.0
2009-11-06 12:00:00,37.62,37.67,37.61,37.61,29800.0,30.1015,30.1415,30.0935,30.0935,29800.0
2009-11-06 12:05:00,37.61,37.72,37.59,37.71,34400.0,30.0935,30.1815,30.0775,30.1735,34400.0
2009-11-06 12:10:00,37.72,37.8,37.71,37.76,91400.0,30.1815,30.2455,30.1735,30.2135,91400.0
2009-11-06 12:15:00,37.74,37.77,37.66,37.7,53600.0,30.1975,30.2215,30.1335,30.1655,53600.0
2009-11-06 12:20:00,37.69,37.74,37.68,37.71,46100.0,30.1575,30.1975,30.1495,30.1735,46100.0
2009-11-06 12:25:00,37.71,37.81,37.68,37.75,47000.0,30.1735,30.2535,30.1495,30.2055,47000.0
2009-11-06 12:30:00,37.76,37.79,37.74,37.76,43200.0,30.2135,30.2375,30.1975,30.2135,43200.0
2009-11-06 12:35:00,37.77,37.78,37.68,37.74,85600.0,30.2215,30.2295,30.1495,30.1975,85600.0
2009-11-06 12:40:00,37.74,37.74,37.62,37.71,84700.0,30.1975,30.1975,30.1015,30.1735,84700.0
2009-11-06 12:45:00,37.71,37.71,37.61,37.63,37600.0,30.1735,30.1735,30.0935,30.1095,37600.0
2009-11-06 12:50:00,37.61,37.68,37.61,37.61,65900.0,30.0935,30.1495,30.0935,30.0935,65900.0
2009-11-06 12:55:00,37.62,37.67,37.57,37.6,26600.0,30.1015,30.1415,30.0615,30.0855,26600.0
2009-11-06 13:00:00,37.6,37.6,37.46,37.47,62800.0,30.0855,30.0855,29.9734,29.9814,62800.0
2009-11-06 13:05:00,37.47,37.59,37.47,37.56,26100.0,29.9814,30.0775,29.9814,30.0535,26100.0
2009-11-06 13:10:00,37.55,37.6,37.51,37.59,21600.0,30.0455,30.0855,30.0134,30.0775,21600.0
2009-11-06 13:15:00,37.58,37.68,37.58,37.65,74000.0,30.0695,30.1495,30.0695,30.1255,74000.0
2009-11-06 13:20:00,37.66,37.72,37.64,37.67,42000.0,30.1335,30.1815,30.1175,30.1415,42000.0
2009-11-06 13:25:00,37.67,37.68,37.62,37.65,35400.0,30.1415,30.1495,30.1015,30.1255,35400.0
2009-11-06 13:30:00,37.65,37.72,37.64,37.72,25100.0,30.1255,30.1815,30.1175,30.1815,25100.0
2009-11-06 13:35:00,37.71,37.79,37.7,37.7,64600.0,30.1735,30.2375,30.1655,30.1655,64600.0
2009-11-06 13:40:00,37.7,37.75,37.68,37.7,32900.0,30.1655,30.2055,30.1495,30.1655,32900.0
2009-11-06 13:45:00,37.71,37.75,37.66,37.69,41800.0,30.1735,30.2055,30.1335,30.1575,41800.0
2009-11-06 13:50:00,37.69,37.71,37.63,37.66,63200.0,30.1575,30.1735,30.1095,30.1335,63200.0
2009-11-06 13:55:00,37.65,37.67,37.56,37.57,108500.0,30.1255,30.1415,30.0535,30.0615,108500.0
2009-11-06 14:00:00,37.57,37.61,37.55,37.57,58700.0,30.0615,30.0935,30.0455,30.0615,58700.0
2009-11-06 14:05:00,37.57,37.6,37.5,37.53,100600.0,30.0615,30.0855,30.0054,30.0294,100600.0
2009-11-06 14:10:00,37.53,37.54,37.45,37.48,69700.0,30.0294,30.0375,29.9654,29.9894,69700.0
2009-11-06 14:15:00,37.48,37.52,37.47,37.5,26600.0,29.9894,30.0214,29.9814,30.0054,26600.0
2009-11-06 14:20:00,37.5,37.53,37.49,37.53,39400.0,30.0054,30.0294,29.9974,30.0294,39400.0
2009-11-06 14:25:00,37.54,37.6,37.52,37.52,68900.0,30.0375,30.0855,30.0214,30.0214,68900.0
2009-11-06 14:30:00,37.52,37.53,37.42,37.46,161800.0,30.0214,30.0294,29.9414,29.9734,161800.0
2009-11-06 14:35:00,37.45,37.45,37.4,37.4,74400.0,29.9654,29.9654,29.9254,29.9254,74400.0
2009-11-06 14:40:00,37.4,37.41,37.34,37.35,173100.0,29.9254,29.9334,29.8774,29.8854,173100.0
2009-11-06 14:45:00,37.35,37.37,37.3,37.36,49500.0,29.8854,29.9014,29.8454,29.8934,49500.0
2009-11-06 14:50:00,37.36,37.37,37.27,37.28,70000.0,29.8934,29.9014,29.8214,29.8294,70000.0
2009-11-06 14:55:00,37.28,37.28,37.19,37.22,111700.0,29.8294,29.8294,29.7574,29.7814,111700.0
2009-11-06 15:00:00,37.23,37.23,37.08,37.19,176500.0,29.7894,29.7894,29.6694,29.7574,176500.0
2009-11-06 15:05:00,37.19,37.26,37.18,37.2,66100.0,29.7574,29.8134,29.7494,29.7654,66100.0
2009-11-06 15:10:00,37.2,37.28,37.18,37.21,70500.0,29.7654,29.8294,29.7494,29.7734,70500.0
2009-11-06 15:15:00,37.22,37.27,37.21,37.26,73600.0,29.7814,29.8214,29.7734,29.8134,73600.0
2009-11-06 15:20:00,37.26,37.3,37.2,37.24,179500.0,29.8134,29.8454,29.7654,29.7974,179500.0
2009-11-06 15:25:00,37.25,37.29,37.21,37.22,170800.0,29.8054,29.8374,29.7734,29.7814,170800.0
2009-11-06 15:30:00,37.23,37.24,37.19,37.2,207300.0,29.7894,29.7974,29.7574,29.7654,207300.0
2009-11-06 15:35:00,37.19,37.21,37.19,37.2,43700.0,29.7574,29.7734,29.7574,29.7654,43700.0
2009-11-06 15:40:00,37.2,37.2,37.2,37.2,0.0,29.7654,29.7654,29.7654,29.7654,0.0
2009-11-06 15:45:00,37.2,37.2,37.2,37.2,0.0,29.7654,29.7654,29.7654,29.7654,0.0
2009-11-06 15:50:00,37.2,37.2,37.2,37.2,0.0,29.7654,29.7654,29.7654,29.7654,0.0
2009-11-06 15:55:00,37.2,37.2,37.2,37.2,0.0,29.7654,29.7654,29.7654,29.7654,0.0
2009-11-09 09:30:00,37.67,37.76,37.57,37.58,247800.0,30.1415,30.2135,30.0615,30.0695,247800.0
2009-11-09 09:35:00,37.59,37.75,37.5,37.74,288000.0,30.0775,30.2055,30.0054,30.1975,288000.0
2009-11-09 09:40:00,37.75,37.83,37.53,37.64,208700.0,30.2055,30.2695,30.0294,30.1175,208700.0
2009-11-09 09:45:00,37.64,37.76,37.6,37.76,211600.0,30.1175,30.2135,30.0855,30.2135,211600.0
2009-11-09 09:50:00,37.76,38.06,37.7,38.01,522200.0,30.2135,30.4535,30.1655,30.4135,522200.0
2009-11-09 09:55:00,38.02,38.04,37.88,37.94,164500.0,30.4215,30.4375,30.3095,30.3575,164500.0
2009-11-09 10:00:00,37.95,38.07,37.71,38.06,359600.0,30.3655,30.4615,30.1735,30.4535,359600.0
2009-11-09 10:05:00,38.06,38.23,38.06,38.12,198100.0,30.4535,30.5896,30.4535,30.5015,198100.0
2009-11-09 10:10:00,38.12,38.16,38.1,38.12,61000.0,30.5015,30.5335,30.4855,30.5015,61000.0
2009-11-09 10:15:00,38.12,38.33,38.11,38.25,285500.0,30.5015,30.6696,30.4935,30.6056,285500.0
2009-11-09 10:20:00,38.26,38.29,38.2,38.21,185900.0,30.6136,30.6376,30.5655,30.5735,185900.0
2009-11-09 10:25:00,38.2,38.31,38.14,38.31,129100.0,30.5655,30.6536,30.5175,30.6536,129100.0
2009-11-09 10:30:00,38.31,38.36,38.26,38.32,112300.0,30.6536,30.6936,30.6136,30.6616,112300.0
2009-11-09 10:35:00,38.31,38.34,38.26,38.28,98000.0,30.6536,30.6776,30.6136,30.6296,98000.0
2009-11-09 10:40:00,38.28,38.38,38.26,38.35,137000.0,30.6296,30.7096,30.6136,30.6856,137000.0
2009-11-09 10:45:00,38.35,38.43,38.31,38.42,125200.0,30.6856,30.7496,30.6536,30.7416,125200.0
2009-11-09 10:50:00,38.42,38.48,38.35,38.47,158600.0,30.7416,30.7896,30.6856,30.7816,158600.0
2009-11-09 10:55:00,38.47,38.62,38.45,38.55,258400.0,30.7816,30.9016,30.7656,30.8456,258400.0
2009-11-09 11:00:00,38.56,38.58,38.45,38.47,196400.0,30.8536,30.8696,30.7656,30.7816,196400.0
2009-11-09 11:05:00,38.45,38.52,38.4,38.47,122800.0,30.7656,30.8216,30.7256,30.7816,122800.0
2009-11-09 11:10:00,38.47,38.56,38.46,38.52,90700.0,30.7816,30.8536,30.7736,30.8216,90700.0
2009-11-09 11:15:00,38.52,38.67,38.52,38.62,171400.0,30.8216,30.9416,30.8216,30.9016,171400.0
2009-11-09 11:20:00,38.63,38.65,38.54,38.58,96000.0,30.9096,30.9256,30.8376,30.8696,96000.0
2009-11-09 11:25:00,38.58,38.67,38.56,38.63,109400.0,30.8696,30.9416,30.8536,30.9096,109400.0
2009-11-09 11:30:00,38.64,38.71,38.6,38.7,126100.0,30.9176,30.9736,30.8856,30.9656,126100.0
2009-11-09 11:35:00,38.69,38.74,38.66,38.67,117800.0,30.9576,30.9976,30.9336,30.9416,117800.0
2009-11-09 11:40:00,38.67,38.79,38.67,38.76,277500.0,30.9416,31.0376,30.9416,31.0136,277500.0
2009-11-09 11:45:00,38.76,38.85,38.73,38.84,123000.0,31.0136,31.0856,30.9896,31.0776,123000.0
2009-11-09 11:50:00,38.84,38.88,38.81,38.83,177600.0,31.0776,31.1096,31.0536,31.0696,177600.0
2009-11-09 11:55:00,38.83,38.87,38.8,38.8,109000.0,31.0696,31.1016,31.0456,31.0456,109000.0
2009-11-09 12:00:00,38.8,38.84,38.76,38.83,96000.0,31.0456,31.0776,31.0136,31.0696,96000.0
2009-11-09 12:05:00,38.84,39.0,38.84,38.93,290600.0,31.0776,31.2057,31.0776,31.1497,290600.0
2009-11-09 12:10:00,38.93,39.04,38.92,39.03,194700.0,31.1497,31.2377,31.1417,31.2297,194700.0
2009-11-09 12:15:00,39.02,39.04,39.0,39.02,160000.0,31.2217,31.2377,31.2057,31.2217,160000.0
2009-11-09 12:20:00,39.01,39.04,38.93,38.93,136400.0,31.2137,31.2377,31.1497,31.1497,136400.0
2009-11-09 12:25:00,38.93,39.0,38.91,38.93,94000.0,31.1497,31.2057,31.1336,31.1497,94000.0
2009-11-09 12:30:00,38.93,39.0,38.9,38.97,98500.0,31.1497,31.2057,31.1256,31.1817,98500.0
2009-11-09 12:35:00,38.97,39.02,38.96,39.01,77300.0,31.1817,31.2217,31.1737,31.2137,77300.0
2009-11-09 12:40:00,39.01,39.01,38.95,38.99,110400.0,31.2137,31.2137,31.1657,31.1977,110400.0
2009-11-09 12:45:00,38.97,38.99,38.93,38.93,90800.0,31.1817,31.1977,31.1497,31.1497,90800.0
2009-11-09 12:50:00,38.94,38.97,38.88,38.92,140000.0,31.1577,31.1817,31.1096,31.1417,140000.0
2009-11-09 12:55:00,38.92,39.02,38.91,39.01,121800.0,31.1417,31.2217,31.1336,31.2137,121800.0
2009-11-09 13:00:00,39.02,39.07,38.99,39.03,164600.0,31.2217,31.2617,31.1977,31.2297,164600.0
2009-11-09 13:05:00,39.03,39.11,39.03,39.1,179300.0,31.2297,31.2937,31.2297,31.2857,179300.0
2009-11-09 13:10:00,39.09,39.16,39.07,39.15,162100.0,31.2777,31.3337,31.2617,31.3257,162100.0
2009-11-09 13:15:00,39.15,39.15,39.07,39.11,331500.0,31.3257,31.3257,31.2617,31.2937,331500.0
2009-11-09 13:20:00,39.11,39.16,39.1,39.1,141700.0,31.2937,31.3337,31.2857,31.2857,141700.0
2009-11-09 13:25:00,39.1,39.12,39.02,39.02,140700.0,31.2857,31.3017,31.2217,31.2217,140700.0
2009-11-09 13:30:00,39.02,39.08,38.93,38.93,353000.0,31.2217,31.2697,31.1497,31.1497,353000.0
2009-11-09 13:35:00,38.93,39.1,38.87,39.08,362700.0,31.1497,31.2857,31.1016,31.2697,362700.0
2009-11-09 13:40:00,39.08,39.14,39.05,39.1,130000.0,31.2697,31.3177,31.2457,31.2857,130000.0
2009-11-09 13:45:00,39.1,39.12,39.03,39.03,144700.0,31.2857,31.3017,31.2297,31.2297,144700.0
2009-11-09 13:50:00,39.04,39.07,39.0,39.04,70900.0,31.2377,31.2617,31.2057,31.2377,70900.0
2009-11-09 13:55:00,39.04,39.12,39.03,39.11,91500.0,31.2377,31.3017,31.2297,31.2937,91500.0
2009-11-09 14:00:00,39.11,39.14,39.08,39.08,158700.0,31.2937,31.3177,31.2697,31.2697,158700.0
2009-11-09 14:05:00,39.08,39.1,39.0,39.02,172500.0,31.2697,31.2857,31.2057,31.2217,172500.0
2009-11-09 14:10:00,39.01,39.03,38.94,38.96,242400.0,31.2137,31.2297,31.1577,31.1737,242400.0
2009-11-09 14:15:00,38.96,39.03,38.95,38.99,299700.0,31.1737,31.2297,31.1657,31.1977,299700.0
2009-11-09 14:20:00,38.99,39.08,38.98,39.07,96600.0,31.1977,31.2697,31.1897,31.2617,96600.0
2009-11-09 14:25:00,39.06,39.09,38.99,39.03,114800.0,31.2537,31.2777,31.1977,31.2297,114800.0
2009-11-09 14:30:00,39.02,39.08,38.99,39.06,258200.0,31.2217,31.2697,31.1977,31.2537,258200.0
2009-11-09 14:35:00,39.05,39.06,38.97,38.98,144200.0,31.2457,31.2537,31.1817,31.1897,144200.0
2009-11-09 14:40:00,38.99,39.03,38.97,38.98,127400.0,31.1977,31.2297,31.1817,31.1897,127400.0
2009-11-09 14:45:00,38.97,39.02,38.96,39.0,227700.0,31.1817,31.2217,31.1737,31.2057,227700.0
2009-11-09 14:50:00,38.99,39.0,38.94,38.94,111100.0,31.1977,31.2057,31.1577,31.1577,111100.0
2009-11-09 14:55:00,38.94,39.0,38.94,39.0,77100.0,31.1577,31.2057,31.1577,31.2057,77100.0
2009-11-09 15:00:00,39.0,39.01,38.96,38.98,103300.0,31.2057,31.2137,31.1737,31.1897,103300.0
2009-11-09 15:05:00,38.97,38.98,38.93,38.96,117600.0,31.1817,31.1897,31.1497,31.1737,117600.0
2009-11-09 15:10:00,38.97,39.0,38.92,38.95,215500.0,31.1817,31.2057,31.1417,31.1657,215500.0
2009-11-09 15:15:00,38.95,38.98,38.93,38.96,135800.0,31.1657,31.1897,31.1497,31.1737,135800.0
2009-11-09 15:20:00,38.96,38.98,38.93,38.95,192700.0,31.1737,31.1897,31.1497,31.1657,192700.0
2009-11-09 15:25:00,38.95,39.0,38.93,38.95,243700.0,31.1657,31.2057,31.1497,31.1657,243700.0
2009-11-09 15:30:00,38.94,38.96,38.86,38.9,268500.0,31.1577,31.1737,31.0936,31.1256,268500.0
2009-11-09 15:35:00,38.89,38.94,38.84,38.87,247900.0,31.1176,31.1577,31.0776,31.1016,247900.0
2009-11-09 15:40:00,38.88,38.92,38.84,38.92,335900.0,31.1096,31.1417,31.0776,31.1417,335900.0
2009-11-09 15:45:00,38.92,39.03,38.89,38.97,414800.0,31.1417,31.2297,31.1176,31.1817,414800.0
2009-11-09 15:50:00,38.98,39.07,38.96,39.02,519200.0,31.1897,31.2617,31.1737,31.2217,519200.0
2009-11-09 15:55:00,39.02,39.04,38.98,39.02,882500.0,31.2217,31.2377,31.1897,31.2217,882500.0
2009-11-10 09:30:00,38.94,39.01,38.85,38.91,284500.0,31.1577,31.2137,31.0856,31.1336,284500.0
2009-11-10 09:35:00,38.9,38.99,38.8,38.84,180300.0,31.1256,31.1977,31.0456,31.0776,180300.0
2009-11-10 09:40:00,38.83,38.95,38.8,38.89,135600.0,31.0696,31.1657,31.0456,31.1176,135600.0
2009-11-10 09:45:00,38.9,38.96,38.84,38.96,151400.0,31.1256,31.1737,31.0776,31.1737,151400.0
2009-11-10 09:50:00,38.95,39.03,38.88,38.97,225800.0,31.1657,31.2297,31.1096,31.1817,225800.0
2009-11-10 09:55:00,38.97,39.03,38.89,38.92,151900.0,31.1817,31.2297,31.1176,31.1417,151900.0
2009-11-10 10:00:00,38.92,38.99,38.9,38.95,228900.0,31.1417,31.1977,31.1256,31.1657,228900.0
2009-11-10 10:05:00,38.95,39.01,38.85,38.99,176800.0,31.1657,31.2137,31.0856,31.1977,176800.0
2009-11-10 10:10:00,39.0,39.14,38.99,39.14,237500.0,31.2057,31.3177,31.1977,31.3177,237500.0
2009-11-10 10:15:00,39.14,39.25,39.14,39.25,208800.0,31.3177,31.4057,31.3177,31.4057,208800.0
2009-11-10 10:20:00,39.24,39.26,39.14,39.16,240100.0,31.3977,31.4137,31.3177,31.3337,240100.0
2009-11-10 10:25:00,39.15,39.25,39.14,39.22,84900.0,31.3257,31.4057,31.3177,31.3817,84900.0
2009-11-10 10:30:00,39.22,39.26,39.17,39.24,169900.0,31.3817,31.4137,31.3417,31.3977,169900.0
2009-11-10 10:35:00,39.23,39.24,39.18,39.18,123800.0,31.3897,31.3977,31.3497,31.3497,123800.0
2009-11-10 10:40:00,39.18,39.2,38.95,38.96,340200.0,31.3497,31.3657,31.1657,31.1737,340200.0
2009-11-10 10:45:00,38.96,39.06,38.85,38.98,397200.0,31.1737,31.2537,31.0856,31.1897,397200.0
2009-11-10 10:50:00,38.98,39.01,38.77,38.85,360700.0,31.1897,31.2137,31.0216,31.0856,360700.0
2009-11-10 10:55:00,38.85,38.98,38.84,38.87,164700.0,31.0856,31.1897,31.0776,31.1016,164700.0
2009-11-10 11:00:00,38.87,38.99,38.86,38.95,124100.0,31.1016,31.1977,31.0936,31.1657,124100.0
2009-11-10 11:05:00,38.95,38.96,38.79,38.9,286800.0,31.1657,31.1737,31.0376,31.1256,286800.0
2009-11-10 11:10:00,38.9,38.93,38.85,38.9,106200.0,31.1256,31.1497,31.0856,31.1256,106200.0
2009-11-10 11:15:00,38.9,38.93,38.79,38.92,168800.0,31.1256,31.1497,31.0376,31.1417,168800.0
2009-11-10 11:20:00,38.91,39.0,38.91,38.94,83100.0,31.1336,31.2057,31.1336,31.1577,83100.0
2009-11-10 11:25:00,38.95,39.07,38.94,39.05,94500.0,31.1657,31.2617,31.1577,31.2457,94500.0
2009-11-10 11:30:00,39.05,39.05,38.96,38.96,68400.0,31.2457,31.2457,31.1737,31.1737,68400.0
2009-11-10 11:35:00,38.96,39.1,38.96,39.06,158900.0,31.1737,31.2857,31.1737,31.2537,158900.0
2009-11-10 11:40:00,39.07,39.15,39.04,39.09,73400.0,31.2617,31.3257,31.2377,31.2777,73400.0
2009-11-10 11:45:00,39.1,39.16,39.07,39.15,84900.0,31.2857,31.3337,31.2617,31.3257,84900.0
2009-11-10 11:50:00,39.16,39.16,39.09,39.1,49000.0,31.3337,31.3337,31.2777,31.2857,49000.0
2009-11-10 11:55:00,39.11,39.15,39.04,39.04,71800.0,31.2937,31.3257,31.2377,31.2377,71800.0
2009-11-10 12:00:00,39.06,39.06,39.0,39.02,73000.0,31.2537,31.2537,31.2057,31.2217,73000.0
2009-11-10 12:05:00,39.01,39.02,38.95,38.96,110200.0,31.2137,31.2217,31.1657,31.1737,110200.0
2009-11-10 12:10:00,38.96,38.99,38.91,38.91,143100.0,31.1737,31.1977,31.1336,31.1336,143100.0
2009-11-10 12:15:00,38.92,39.06,38.89,39.02,78300.0,31.1417,31.2537,31.1176,31.2217,78300.0
2009-11-10 12:20:00,39.02,39.02,38.93,38.99,108700.0,31.2217,31.2217,31.1497,31.1977,108700.0
2009-11-10 12:25:00,39.0,39.02,38.86,38.87,142400.0,31.2057,31.2217,31.0936,31.1016,142400.0
2009-11-10 12:30:00,38.86,38.92,38.81,38.9,85800.0,31.0936,31.1417,31.0536,31.1256,85800.0
2009-11-10 12:35:00,38.9,38.97,38.9,38.96,92000.0,31.1256,31.1817,31.1256,31.1737,92000.0
2009-11-10 12:40:00,38.96,39.01,38.96,38.99,66200.0,31.1737,31.2137,31.1737,31.1977,66200.0
2009-11-10 12:45:00,39.02,39.18,39.01,39.14,204900.0,31.2217,31.3497,31.2137,31.3177,204900.0
2009-11-10 12:50:00,39.12,39.18,39.0,39.17,179400.0,31.3017,31.3497,31.2057,31.3417,179400.0
2009-11-10 12:55:00,39.17,39.27,39.08,39.27,495600.0,31.3417,31.4217,31.2697,31.4217,495600.0
2009-11-10 13:00:00,39.26,39.35,39.2,39.29,246600.0,31.4137,31.4857,31.3657,31.4377,246600.0
2009-11-10 13:05:00,39.29,39.34,39.26,39.33,110100.0,31.4377,31.4777,31.4137,31.4697,110100.0
2009-11-10 13:10:00,39.33,39.38,39.26,39.35,222200.0,31.4697,31.5097,31.4137,31.4857,222200.0
2009-11-10 13:15:00,39.32,39.38,39.27,39.31,196500.0,31.4617,31.5097,31.4217,31.4537,196500.0
2009-11-10 13:20:00,39.32,39.32,39.25,39.29,111800.0,31.4617,31.4617,31.4057,31.4377,111800.0
2009-11-10 13:25:00,39.29,39.29,39.16,39.2,132100.0,31.4377,31.4377,31.3337,31.3657,132100.0
2009-11-10 13:30:00,39.21,39.28,39.19,39.25,119400.0,31.3737,31.4297,31.3577,31.4057,119400.0
2009-11-10 13:35:00,39.24,39.31,39.21,39.21,92200.0,31.3977,31.4537,31.3737,31.3737,92200.0
2009-11-10 13:40:00,39.21,39.21,39.09,39.12,109800.0,31.3737,31.3737,31.2777,31.3017,109800.0
2009-11-10 13:45:00,39.13,39.2,39.11,39.17,76700.0,31.3097,31.3657,31.2937,31.3417,76700.0
2009-11-10 13:50:00,39.16,39.33,39.15,39.32,99600.0,31.3337,31.4697,31.3257,31.4617,99600.0
2009-11-10 13:55:00,39.32,39.33,39.22,39.23,151600.0,31.4617,31.4697,31.3817,31.3897,151600.0
2009-11-10 14:00:00,39.23,39.25,39.19,39.24,145500.0,31.3897,31.4057,31.3577,31.3977,145500.0
2009-11-10 14:05:00,39.25,39.32,39.24,39.3,118400.0,31.4057,31.4617,31.3977,31.4457,118400.0
2009-11-10 14:10:00,39.3,39.3,39.23,39.23,45900.0,31.4457,31.4457,31.3897,31.3897,45900.0
2009-11-10 14:15:00,39.24,39.3,39.23,39.24,36100.0,31.3977,31.4457,31.3897,31.3977,36100.0
2009-11-10 14:20:00,39.24,39.32,39.21,39.31,73100.0,31.3977,31.4617,31.3737,31.4537,73100.0
2009-11-10 14:25:00,39.32,39.45,39.3,39.42,168800.0,31.4617,31.5657,31.4457,31.5417,168800.0
2009-11-10 14:30:00,39.41,39.63,39.39,39.62,262300.0,31.5337,31.7098,31.5177,31.7018,262300.0
2009-11-10 14:35:00,39.62,39.75,39.58,39.72,307000.0,31.7018,31.8058,31.6697,31.7818,307000.0
2009-11-10 14:40:00,39.72,39.74,39.56,39.57,158800.0,31.7818,31.7978,31.6537,31.6617,158800.0
2009-11-10 14:45:00,39.61,39.67,39.55,39.63,109700.0,31.6938,31.7418,31.6457,31.7098,109700.0
2009-11-10 14:50:00,39.64,39.67,39.57,39.67,90000.0,31.7178,31.7418,31.6617,31.7418,90000.0
2009-11-10 14:55:00,39.67,39.79,39.65,39.75,182500.0,31.7418,31.8378,31.7258,31.8058,182500.0
2009-11-10 15:00:00,39.76,39.76,39.61,39.65,122400.0,31.8138,31.8138,31.6938,31.7258,122400.0
2009-11-10 15:05:00,39.65,39.69,39.64,39.68,54100.0,31.7258,31.7578,31.7178,31.7498,54100.0
2009-11-10 15:10:00,39.68,39.71,39.62,39.68,113000.0,31.7498,31.7738,31.7018,31.7498,113000.0
2009-11-10 15:15:00,39.67,39.78,39.65,39.77,139000.0,31.7418,31.8298,31.7258,31.8218,139000.0
2009-11-10 15:20:00,39.77,39.83,39.72,39.83,165100.0,31.8218,31.8698,31.7818,31.8698,165100.0
2009-11-10 15:25:00,39.83,39.86,39.76,39.8,194300.0,31.8698,31.8938,31.8138,31.8458,194300.0
2009-11-10 15:30:00,39.8,39.81,39.65,39.65,209100.0,31.8458,31.8538,31.7258,31.7258,209100.0
2009-11-10 15:35:00,39.65,39.77,39.65,39.76,242900.0,31.7258,31.8218,31.7258,31.8138,242900.0
2009-11-10 15:40:00,39.76,39.8,39.64,39.69,213100.0,31.8138,31.8458,31.7178,31.7578,213100.0
2009-11-10 15:45:00,39.69,39.7,39.63,39.69,207200.0,31.7578,31.7658,31.7098,31.7578,207200.0
2009-11-10 15:50:00,39.68,39.74,39.63,39.67,306400.0,31.7498,31.7978,31.7098,31.7418,306400.0
2009-11-10 15:55:00,39.67,39.73,39.65,39.69,664400.0,31.7418,31.7898,31.7258,31.7578,664400.0
2009-11-11 09:30:00,39.94,40.24,39.89,40.2,574400.0,31.9578,32.1978,31.9178,32.1658,574400.0
2009-11-11 09:35:00,40.2,40.32,40.07,40.25,467100.0,32.1658,32.2619,32.0618,32.2058,467100.0
2009-11-11 09:40:00,40.27,40.3,40.15,40.27,227100.0,32.2218,32.2459,32.1258,32.2218,227100.0
2009-11-11 09:45:00,40.27,40.27,39.99,40.15,412000.0,32.2218,32.2218,31.9978,32.1258,412000.0
2009-11-11 09:50:00,40.13,40.19,40.06,40.09,228200.0,32.1098,32.1578,32.0538,32.0778,228200.0
2009-11-11 09:55:00,40.08,40.27,40.08,40.23,254100.0,32.0698,32.2218,32.0698,32.1898,254100.0
2009-11-11 10:00:00,40.21,40.34,40.21,40.28,315200.0,32.1738,32.2779,32.1738,32.2298,315200.0
2009-11-11 10:05:00,40.29,40.42,40.28,40.35,235800.0,32.2378,32.3419,32.2298,32.2859,235800.0
2009-11-11 10:10:00,40.36,40.47,40.32,40.35,321100.0,32.2939,32.3819,32.2619,32.2859,321100.0
2009-11-11 10:15:00,40.34,40.49,40.34,40.45,225300.0,32.2779,32.3979,32.2779,32.3659,225300.0
2009-11-11 10:20:00,40.44,40.6,40.44,40.56,480700.0,32.3579,32.4859,32.3579,32.4539,480700.0
2009-11-11 10:25:00,40.56,40.57,40.41,40.46,295900.0,32.4539,32.4619,32.3339,32.3739,295900.0
2009-11-11 10:30:00,40.46,40.51,40.39,40.51,182300.0,32.3739,32.4139,32.3179,32.4139,182300.0
2009-11-11 10:35:00,40.51,40.51,40.4,40.43,133100.0,32.4139,32.4139,32.3259,32.3499,133100.0
2009-11-11 10:40:00,40.42,40.44,40.27,40.31,337000.0,32.3419,32.3579,32.2218,32.2539,337000.0
2009-11-11 10:45:00,40.32,40.38,40.2,40.28,246400.0,32.2619,32.3099,32.1658,32.2298,246400.0
2009-11-11 10:50:00,40.27,40.27,40.02,40.17,241300.0,32.2218,32.2218,32.0218,32.1418,241300.0
2009-11-11 10:55:00,40.18,40.21,40.1,40.2,141800.0,32.1498,32.1738,32.0858,32.1658,141800.0
2009-11-11 11:00:00,40.19,40.37,40.16,40.35,151800.0,32.1578,32.3019,32.1338,32.2859,151800.0
2009-11-11 11:05:00,40.36,40.36,40.1,40.1,125300.0,32.2939,32.2939,32.0858,32.0858,125300.0
2009-11-11 11:10:00,40.1,40.31,39.98,39.99,476900.0,32.0858,32.2539,31.9898,31.9978,476900.0
2009-11-11 11:15:00,39.99,40.14,39.9,40.08,200500.0,31.9978,32.1178,31.9258,32.0698,200500.0
2009-11-11 11:20:00,40.08,40.14,40.07,40.08,129100.0,32.0698,32.1178,32.0618,32.0698,129100.0
2009-11-11 11:25:00,40.08,40.18,40.05,40.15,133600.0,32.0698,32.1498,32.0458,32.1258,133600.0
2009-11-11 11:30:00,40.16,40.18,40.06,40.11,71500.0,32.1338,32.1498,32.0538,32.0938,71500.0
2009-11-11 11:35:00,40.11,40.2,40.07,40.18,71100.0,32.0938,32.1658,32.0618,32.1498,71100.0
2009-11-11 11:40:00,40.17,40.3,40.16,40.3,166100.0,32.1418,32.2459,32.1338,32.2459,166100.0
2009-11-11 11:45:00,40.3,40.36,40.25,40.31,125300.0,32.2459,32.2939,32.2058,32.2539,125300.0
2009-11-11 11:50:00,40.31,40.31,40.13,40.16,289000.0,32.2539,32.2539,32.1098,32.1338,289000.0
2009-11-11 11:55:00,40.16,40.24,40.08,40.22,198700.0,32.1338,32.1978,32.0698,32.1818,198700.0
2009-11-11 12:00:00,40.21,40.24,40.17,40.21,100600.0,32.1738,32.1978,32.1418,32.1738,100600.0
2009-11-11 12:05:00,40.22,40.23,40.06,40.11,126100.0,32.1818,32.1898,32.0538,32.0938,126100.0
2009-11-11 12:10:00,40.1,40.2,40.1,40.17,63700.0,32.0858,32.1658,32.0858,32.1418,63700.0
2009-11-11 12:15:00,40.18,40.18,40.02,40.05,136800.0,32.1498,32.1498,32.0218,32.0458,136800.0
2009-11-11 12:20:00,40.03,40.1,40.02,40.08,46500.0,32.0298,32.0858,32.0218,32.0698,46500.0
2009-11-11 12:25:00,40.08,40.15,40.06,40.14,41600.0,32.0698,32.1258,32.0538,32.1178,41600.0
2009-11-11 12:30:00,40.13,40.23,40.13,40.19,90500.0,32.1098,32.1898,32.1098,32.1578,90500.0
2009-11-11 12:35:00,40.19,40.28,40.19,40.22,77900.0,32.1578,32.2298,32.1578,32.1818,77900.0
2009-11-11 12:40:00,40.22,40.25,40.19,40.19,77200.0,32.1818,32.2058,32.1578,32.1578,77200.0
2009-11-11 12:45:00,40.19,40.24,40.09,40.11,146000.0,32.1578,32.1978,32.0778,32.0938,146000.0
2009-11-11 12:50:00,40.11,40.14,40.07,40.1,73800.0,32.0938,32.1178,32.0618,32.0858,73800.0
2009-11-11 12:55:00,40.11,40.11,39.98,40.08,80900.0,32.0938,32.0938,31.9898,32.0698,80900.0
2009-11-11 13:00:00,40.08,40.09,40.0,40.04,79000.0,32.0698,32.0778,32.0058,32.0378,79000.0
2009-11-11 13:05:00,40.04,40.14,40.02,40.14,53000.0,32.0378,32.1178,32.0218,32.1178,53000.0
2009-11-11 13:10:00,40.13,40.14,40.09,40.13,57200.0,32.1098,32.1178,32.0778,32.1098,57200.0
2009-11-11 13:15:00,40.13,40.15,40.08,40.09,41200.0,32.1098,32.1258,32.0698,32.0778,41200.0
2009-11-11 13:20:00,40.09,40.18,40.09,40.18,82400.0,32.0778,32.1498,32.0778,32.1498,82400.0
2009-11-11 13:25:00,40.17,40.2,40.08,40.12,80400.0,32.1418,32.1658,32.0698,32.1018,80400.0
2009-11-11 13:30:00,40.11,40.16,40.1,40.13,58700.0,32.0938,32.1338,32.0858,32.1098,58700.0
2009-11-11 13:35:00,40.13,40.15,40.02,40.03,86200.0,32.1098,32.1258,32.0218,32.0298,86200.0
2009-11-11 13:40:00,40.03,40.04,39.9,39.9,138500.0,32.0298,32.0378,31.9258,31.9258,138500.0
2009-11-11 13:45:00,39.91,39.95,39.8,39.81,171300.0,31.9338,31.9658,31.8458,31.8538,171300.0
2009-11-11 13:50:00,39.81,39.88,39.75,39.85,120800.0,31.8538,31.9098,31.8058,31.8858,120800.0
2009-11-11 13:55:00,39.85,39.95,39.82,39.92,109000.0,31.8858,31.9658,31.8618,31.9418,109000.0
2009-11-11 14:00:00,39.93,40.03,39.9,39.95,108800.0,31.9498,32.0298,31.9258,31.9658,108800.0
2009-11-11 14:05:00,39.93,40.05,39.93,40.01,69200.0,31.9498,32.0458,31.9498,32.0138,69200.0
2009-11-11 14:10:00,40.01,40.03,39.94,39.97,86600.0,32.0138,32.0298,31.9578,31.9818,86600.0
2009-11-11 14:15:00,39.97,40.0,39.9,39.94,107300.0,31.9818,32.0058,31.9258,31.9578,107300.0
2009-11-11 14:20:00,39.93,39.94,39.85,39.85,48200.0,31.9498,31.9578,31.8858,31.8858,48200.0
2009-11-11 14:25:00,39.85,39.92,39.83,39.86,112300.0,31.8858,31.9418,31.8698,31.8938,112300.0
2009-11-11 14:30:00,39.86,39.97,39.83,39.96,97200.0,31.8938,31.9818,31.8698,31.9738,97200.0
2009-11-11 14:35:00,39.96,40.05,39.96,40.01,93300.0,31.9738,32.0458,31.9738,32.0138,93300.0
2009-11-11 14:40:00,40.01,40.02,39.88,39.9,78000.0,32.0138,32.0218,31.9098,31.9258,78000.0
2009-11-11 14:45:00,39.88,39.96,39.87,39.96,42200.0,31.9098,31.9738,31.9018,31.9738,42200.0
2009-11-11 14:50:00,39.97,40.08,39.97,39.98,96700.0,31.9818,32.0698,31.9818,31.9898,96700.0
2009-11-11 14:55:00,39.99,39.99,39.94,39.95,54600.0,31.9978,31.9978,31.9578,31.9658,54600.0
2009-11-11 15:00:00,39.95,40.02,39.93,39.95,85800.0,31.9658,32.0218,31.9498,31.9658,85800.0
2009-11-11 15:05:00,39.96,39.99,39.93,39.94,61900.0,31.9738,31.9978,31.9498,31.9578,61900.0
2009-11-11 15:10:00,39.94,39.94,39.83,39.9,93100.0,31.9578,31.9578,31.8698,31.9258,93100.0
2009-11-11 15:15:00,39.9,39.92,39.82,39.89,70000.0,31.9258,31.9418,31.8618,31.9178,70000.0
2009-11-11 15:20:00,39.89,39.92,39.83,39.88,68800.0,31.9178,31.9418,31.8698,31.9098,68800.0
2009-11-11 15:25:00,39.89,39.95,39.84,39.92,140500.0,31.9178,31.9658,31.8778,31.9418,140500.0
2009-11-11 15:30:00,39.91,40.05,39.9,39.97,153400.0,31.9338,32.0458,31.9258,31.9818,153400.0
2009-11-11 15:35:00,39.98,40.03,39.97,40.01,176100.0,31.9898,32.0298,31.9818,32.0138,176100.0
2009-11-11 15:40:00,40.01,40.05,39.95,39.96,212500.0,32.0138,32.0458,31.9658,31.9738,212500.0
2009-11-11 15:45:00,39.96,40.04,39.93,39.99,310700.0,31.9738,32.0378,31.9498,31.9978,310700.0
2009-11-11 15:50:00,39.99,40.02,39.93,39.98,380500.0,31.9978,32.0218,31.9498,31.9898,380500.0
2009-11-11 15:55:00,39.97,40.05,39.97,40.04,606300.0,31.9818,32.0458,31.9818,32.0378,606300.0
2009-11-12 09:30:00,39.99,40.17,39.81,39.94,217600.0,31.9978,32.1418,31.8538,31.9578,217600.0
2009-11-12 09:35:00,39.95,39.98,39.81,39.83,90500.0,31.9658,31.9898,31.8538,31.8698,90500.0
2009-11-12 09:40:00,39.83,40.01,39.75,39.95,277200.0,31.8698,32.0138,31.8058,31.9658,277200.0
2009-11-12 09:45:00,39.94,40.15,39.85,40.06,185900.0,31.9578,32.1258,31.8858,32.0538,185900.0
2009-11-12 09:50:00,40.06,40.17,40.0,40.12,230800.0,32.0538,32.1418,32.0058,32.1018,230800.0
2009-11-12 09:55:00,40.12,40.3,40.07,40.17,192700.0,32.1018,32.2459,32.0618,32.1418,192700.0
2009-11-12 10:00:00,40.17,40.28,40.03,40.09,161300.0,32.1418,32.2298,32.0298,32.0778,161300.0
2009-11-12 10:05:00,40.08,40.1,39.95,40.04,116500.0,32.0698,32.0858,31.9658,32.0378,116500.0
2009-11-12 10:10:00,40.04,40.06,39.9,39.94,184200.0,32.0378,32.0538,31.9258,31.9578,184200.0
2009-11-12 10:15:00,39.94,39.99,39.85,39.9,130700.0,31.9578,31.9978,31.8858,31.9258,130700.0
2009-11-12 10:20:00,39.9,40.03,39.87,40.01,134700.0,31.9258,32.0298,31.9018,32.0138,134700.0
2009-11-12 10:25:00,40.0,40.06,39.99,40.05,112500.0,32.0058,32.0538,31.9978,32.0458,112500.0
2009-11-12 10:30:00,40.05,40.12,40.02,40.06,154400.0,32.0458,32.1018,32.0218,32.0538,154400.0
2009-11-12 10:35:00,40.06,40.16,40.05,40.12,91200.0,32.0538,32.1338,32.0458,32.1018,91200.0
2009-11-12 10:40:00,40.12,40.22,40.06,40.22,90200.0,32.1018,32.1818,32.0538,32.1818,90200.0
2009-11-12 10:45:00,40.22,40.25,40.11,40.11,97300.0,32.1818,32.2058,32.0938,32.0938,97300.0
2009-11-12 10:50:00,40.1,40.28,40.0,40.23,128700.0,32.0858,32.2298,32.0058,32.1898,128700.0
2009-11-12 10:55:00,40.23,40.24,40.07,40.15,113100.0,32.1898,32.1978,32.0618,32.1258,113100.0
2009-11-12 11:00:00,40.15,40.15,40.01,40.11,96700.0,32.1258,32.1258,32.0138,32.0938,96700.0
2009-11-12 11:05:00,40.1,40.1,39.99,40.02,105200.0,32.0858,32.0858,31.9978,32.0218,105200.0
2009-11-12 11:10:00,40.02,40.06,39.76,39.82,217400.0,32.0218,32.0538,31.8138,31.8618,217400.0
2009-11-12 11:15:00,39.82,39.92,39.77,39.9,139300.0,31.8618,31.9418,31.8218,31.9258,139300.0
2009-11-12 11:20:00,39.9,39.96,39.85,39.95,168700.0,31.9258,31.9738,31.8858,31.9658,168700.0
2009-11-12 11:25:00,39.95,39.96,39.88,39.91,153400.0,31.9658,31.9738,31.9098,31.9338,153400.0
2009-11-12 11:30:00,39.9,39.92,39.79,39.82,275300.0,31.9258,31.9418,31.8378,31.8618,275300.0
2009-11-12 11:35:00,39.82,39.87,39.79,39.87,145700.0,31.8618,31.9018,31.8378,31.9018,145700.0
2009-11-12 11:40:00,39.87,39.87,39.75,39.82,137700.0,31.9018,31.9018,31.8058,31.8618,137700.0
2009-11-12 11:45:00,39.82,39.89,39.79,39.83,89200.0,31.8618,31.9178,31.8378,31.8698,89200.0
2009-11-12 11:50:00,39.82,39.83,39.75,39.81,49800.0,31.8618,31.8698,31.8058,31.8538,49800.0
2009-11-12 11:55:00,39.8,39.85,39.75,39.83,88700.0,31.8458,31.8858,31.8058,31.8698,88700.0
2009-11-12 12:00:00,39.84,39.94,39.82,39.88,55900.0,31.8778,31.9578,31.8618,31.9098,55900.0
2009-11-12 12:05:00,39.88,39.95,39.86,39.94,35400.0,31.9098,31.9658,31.8938,31.9578,35400.0
2009-11-12 12:10:00,39.94,39.95,39.83,39.84,67700.0,31.9578,31.9658,31.8698,31.8778,67700.0
2009-11-12 12:15:00,39.84,39.84,39.8,39.81,48300.0,31.8778,31.8778,31.8458,31.8538,48300.0
2009-11-12 12:20:00,39.81,39.88,39.8,39.82,58400.0,31.8538,31.9098,31.8458,31.8618,58400.0
2009-11-12 12:25:00,39.82,39.88,39.82,39.87,15600.0,31.8618,31.9098,31.8618,31.9018,15600.0
2009-11-12 12:30:00,39.87,39.87,39.8,39.8,75700.0,31.9018,31.9018,31.8458,31.8458,75700.0
2009-11-12 12:35:00,39.8,39.85,39.77,39.82,72900.0,31.8458,31.8858,31.8218,31.8618,72900.0
2009-11-12 12:40:00,39.81,39.84,39.79,39.81,52500.0,31.8538,31.8778,31.8378,31.8538,52500.0
2009-11-12 12:45:00,39.82,39.85,39.8,39.84,43600.0,31.8618,31.8858,31.8458,31.8778,43600.0
2009-11-12 12:50:00,39.84,39.95,39.84,39.88,68400.0,31.8778,31.9658,31.8778,31.9098,68400.0
2009-11-12 12:55:00,39.89,39.91,39.82,39.84,90100.0,31.9178,31.9338,31.8618,31.8778,90100.0
2009-11-12 13:00:00,39.83,39.83,39.75,39.77,102700.0,31.8698,31.8698,31.8058,31.8218,102700.0
2009-11-12 13:05:00,39.77,39.79,39.61,39.69,158000.0,31.8218,31.8378,31.6938,31.7578,158000.0
2009-11-12 13:10:00,39.69,39.7,39.6,39.65,52500.0,31.7578,31.7658,31.6857,31.7258,52500.0
2009-11-12 13:15:00,39.65,39.75,39.62,39.72,65900.0,31.7258,31.8058,31.7018,31.7818,65900.0
2009-11-12 13:20:00,39.72,39.73,39.67,39.7,51000.0,31.7818,31.7898,31.7418,31.7658,51000.0
2009-11-12 13:25:00,39.69,39.73,39.64,39.72,33600.0,31.7578,31.7898,31.7178,31.7818,33600.0
2009-11-12 13:30:00,39.72,39.81,39.72,39.78,51500.0,31.7818,31.8538,31.7818,31.8298,51500.0
2009-11-12 13:35:00,39.77,39.78,39.72,39.74,52800.0,31.8218,31.8298,31.7818,31.7978,52800.0
2009-11-12 13:40:00,39.73,39.74,39.68,39.74,54000.0,31.7898,31.7978,31.7498,31.7978,54000.0
2009-11-12 13:45:00,39.74,39.85,39.74,39.83,49400.0,31.7978,31.8858,31.7978,31.8698,49400.0
2009-11-12 13:50:00,39.82,39.83,39.7,39.73,55400.0,31.8618,31.8698,31.7658,31.7898,55400.0
2009-11-12 13:55:00,39.72,39.77,39.72,39.74,20700.0,31.7818,31.8218,31.7818,31.7978,20700.0
2009-11-12 14:00:00,39.74,39.77,39.71,39.76,137100.0,31.7978,31.8218,31.7738,31.8138,137100.0
2009-11-12 14:05:00,39.77,39.85,39.74,39.76,87700.0,31.8218,31.8858,31.7978,31.8138,87700.0
2009-11-12 14:10:00,39.76,39.84,39.75,39.81,53500.0,31.8138,31.8778,31.8058,31.8538,53500.0
2009-11-12 14:15:00,39.81,39.83,39.73,39.74,43100.0,31.8538,31.8698,31.7898,31.7978,43100.0
2009-11-12 14:20:00,39.74,39.8,39.71,39.73,69400.0,31.7978,31.8458,31.7738,31.7898,69400.0
2009-11-12 14:25:00,39.73,39.79,39.73,39.78,68100.0,31.7898,31.8378,31.7898,31.8298,68100.0
2009-11-12 14:30:00,39.78,39.84,39.78,39.79,55600.0,31.8298,31.8778,31.8298,31.8378,55600.0
2009-11-12 14:35:00,39.79,39.8,39.73,39.75,46000.0,31.8378,31.8458,31.7898,31.8058,46000.0
2009-11-12 14:40:00,39.75,39.75,39.66,39.69,84300.0,31.8058,31.8058,31.7338,31.7578,84300.0
2009-11-12 14:45:00,39.69,39.72,39.54,39.55,139900.0,31.7578,31.7818,31.6377,31.6457,139900.0
2009-11-12 14:50:00,39.55,39.68,39.55,39.6,137500.0,31.6457,31.7498,31.6457,31.6857,137500.0
2009-11-12 14:55:00,39.61,39.63,39.56,39.57,68200.0,31.6938,31.7098,31.6537,31.6617,68200.0
2009-11-12 15:00:00,39.56,39.67,39.51,39.51,166600.0,31.6537,31.7418,31.6137,31.6137,166600.0
2009-11-12 15:05:00,39.51,39.57,39.48,39.48,173900.0,31.6137,31.6617,31.5897,31.5897,173900.0
2009-11-12 15:10:00,39.48,39.53,39.44,39.5,149500.0,31.5897,31.6297,31.5577,31.6057,149500.0
2009-11-12 15:15:00,39.5,39.61,39.49,39.57,116000.0,31.6057,31.6938,31.5977,31.6617,116000.0
2009-11-12 15:20:00,39.57,39.58,39.48,39.51,68200.0,31.6617,31.6697,31.5897,31.6137,68200.0
2009-11-12 15:25:00,39.51,39.57,39.41,39.45,83700.0,31.6137,31.6617,31.5337,31.5657,83700.0
2009-11-12 15:30:00,39.46,39.55,39.4,39.53,175400.0,31.5737,31.6457,31.5257,31.6297,175400.0
2009-11-12 15:35:00,39.52,39.52,39.36,39.37,223700.0,31.6217,31.6217,31.4937,31.5017,223700.0
2009-11-12 15:40:00,39.36,39.45,39.36,39.41,235100.0,31.4937,31.5657,31.4937,31.5337,235100.0
2009-11-12 15:45:00,39.4,39.48,39.37,39.37,256600.0,31.5257,31.5897,31.5017,31.5017,256600.0
2009-11-12 15:50:00,39.38,39.52,39.37,39.49,352400.0,31.5097,31.6217,31.5017,31.5977,352400.0
2009-11-12 15:55:00,39.49,39.56,39.49,39.51,512900.0,31.5977,31.6537,31.5977,31.6137,512900.0
2009-11-13 09:30:00,39.62,39.74,39.42,39.5,276300.0,31.7018,31.7978,31.5417,31.6057,276300.0
2009-11-13 09:35:00,39.52,39.62,39.45,39.56,113800.0,31.6217,31.7018,31.5657,31.6537,113800.0
2009-11-13 09:40:00,39.55,39.58,39.39,39.49,109700.0,31.6457,31.6697,31.5177,31.5977,109700.0
2009-11-13 09:45:00,39.48,39.58,39.47,39.53,156600.0,31.5897,31.6697,31.5817,31.6297,156600.0
2009-11-13 09:50:00,39.54,39.66,39.53,39.6,206800.0,31.6377,31.7338,31.6297,31.6857,206800.0
2009-11-13 09:55:00,39.61,39.63,39.31,39.43,350100.0,31.6938,31.7098,31.4537,31.5497,350100.0
2009-11-13 10:00:00,39.43,39.56,39.37,39.52,119200.0,31.5497,31.6537,31.5017,31.6217,119200.0
2009-11-13 10:05:00,39.52,39.53,39.41,39.49,152600.0,31.6217,31.6297,31.5337,31.5977,152600.0
2009-11-13 10:10:00,39.49,39.54,39.4,39.53,133300.0,31.5977,31.6377,31.5257,31.6297,133300.0
2009-11-13 10:15:00,39.53,39.59,39.51,39.59,257200.0,31.6297,31.6777,31.6137,31.6777,257200.0
2009-11-13 10:20:00,39.6,39.75,39.58,39.68,251400.0,31.6857,31.8058,31.6697,31.7498,251400.0
2009-11-13 10:25:00,39.68,39.69,39.63,39.68,237400.0,31.7498,31.7578,31.7098,31.7498,237400.0
2009-11-13 10:30:00,39.67,39.74,39.62,39.68,184400.0,31.7418,31.7978,31.7018,31.7498,184400.0
2009-11-13 10:35:00,39.69,39.79,39.68,39.76,206500.0,31.7578,31.8378,31.7498,31.8138,206500.0
2009-11-13 10:40:00,39.76,39.89,39.71,39.86,221500.0,31.8138,31.9178,31.7738,31.8938,221500.0
2009-11-13 10:45:00,39.85,39.93,39.85,39.88,177500.0,31.8858,31.9498,31.8858,31.9098,177500.0
2009-11-13 10:50:00,39.88,39.93,39.87,39.91,165300.0,31.9098,31.9498,31.9018,31.9338,165300.0
2009-11-13 10:55:00,39.91,39.93,39.76,39.79,163300.0,31.9338,31.9498,31.8138,31.8378,163300.0
2009-11-13 11:00:00,39.78,39.89,39.75,39.89,432200.0,31.8298,31.9178,31.8058,31.9178,432200.0
2009-11-13 11:05:00,39.88,39.94,39.88,39.91,110100.0,31.9098,31.9578,31.9098,31.9338,110100.0
2009-11-13 11:10:00,39.9,39.96,39.88,39.91,177000.0,31.9258,31.9738,31.9098,31.9338,177000.0
2009-11-13 11:15:00,39.9,39.98,39.89,39.97,87700.0,31.9258,31.9898,31.9178,31.9818,87700.0
2009-11-13 11:20:00,39.97,39.99,39.96,39.99,65000.0,31.9818,31.9978,31.9738,31.9978,65000.0
2009-11-13 11:25:00,39.99,40.13,39.98,40.05,208800.0,31.9978,32.1098,31.9898,32.0458,208800.0
2009-11-13 11:30:00,40.05,40.06,39.99,40.04,110100.0,32.0458,32.0538,31.9978,32.0378,110100.0
2009-11-13 11:35:00,40.04,40.07,39.95,39.95,210400.0,32.0378,32.0618,31.9658,31.9658,210400.0
2009-11-13 11:40:00,39.94,39.96,39.86,39.91,94600.0,31.9578,31.9738,31.8938,31.9338,94600.0
2009-11-13 11:45:00,39.92,39.99,39.91,39.93,57700.0,31.9418,31.9978,31.9338,31.9498,57700.0
2009-11-13 11:50:00,39.94,39.94,39.88,39.91,44000.0,31.9578,31.9578,31.9098,31.9338,44000.0
2009-11-13 11:55:00,39.91,39.93,39.86,39.86,154700.0,31.9338,31.9498,31.8938,31.8938,154700.0
2009-11-13 12:00:00,39.86,39.99,39.86,39.99,114000.0,31.8938,31.9978,31.8938,31.9978,114000.0
2009-11-13 12:05:00,39.99,40.0,39.95,39.99,64500.0,31.9978,32.0058,31.9658,31.9978,64500.0
2009-11-13 12:10:00,39.99,40.0,39.96,39.99,108500.0,31.9978,32.0058,31.9738,31.9978,108500.0
2009-11-13 12:15:00,39.99,40.13,39.98,40.08,120100.0,31.9978,32.1098,31.9898,32.0698,120100.0
2009-11-13 12:20:00,40.09,40.09,40.05,40.06,74400.0,32.0778,32.0778,32.0458,32.0538,74400.0
2009-11-13 12:25:00,40.07,40.16,40.05,40.14,173200.0,32.0618,32.1338,32.0458,32.1178,173200.0
2009-11-13 12:30:00,40.15,40.22,40.13,40.21,88000.0,32.1258,32.1818,32.1098,32.1738,88000.0
2009-11-13 12:35:00,40.2,40.24,40.15,40.16,61100.0,32.1658,32.1978,32.1258,32.1338,61100.0
2009-11-13 12:40:00,40.17,40.17,40.12,40.15,61700.0,32.1418,32.1418,32.1018,32.1258,61700.0
2009-11-13 12:45:00,40.14,40.17,40.07,40.1,141000.0,32.1178,32.1418,32.0618,32.0858,141000.0
2009-11-13 12:50:00,40.1,40.1,40.03,40.06,75500.0,32.0858,32.0858,32.0298,32.0538,75500.0
2009-11-13 12:55:00,40.05,40.08,40.04,40.04,53200.0,32.0458,32.0698,32.0378,32.0378,53200.0
2009-11-13 13:00:00,40.03,40.06,40.0,40.01,46500.0,32.0298,32.0538,32.0058,32.0138,46500.0
2009-11-13 13:05:00,40.0,40.05,40.0,40.03,74400.0,32.0058,32.0458,32.0058,32.0298,74400.0
2009-11-13 13:10:00,40.03,40.06,40.01,40.04,30500.0,32.0298,32.0538,32.0138,32.0378,30500.0
2009-11-13 13:15:00,40.03,40.07,40.03,40.04,63400.0,32.0298,32.0618,32.0298,32.0378,63400.0
2009-11-13 13:20:00,40.05,40.13,40.04,40.13,118100.0,32.0458,32.1098,32.0378,32.1098,118100.0
2009-11-13 13:25:00,40.12,40.15,40.11,40.14,84700.0,32.1018,32.1258,32.0938,32.1178,84700.0
2009-11-13 13:30:00,40.14,40.16,40.08,40.09,139100.0,32.1178,32.1338,32.0698,32.0778,139100.0
2009-11-13 13:35:00,40.09,40.13,40.08,40.12,60100.0,32.0778,32.1098,32.0698,32.1018,60100.0
2009-11-13 13:40:00,40.13,40.18,40.12,40.17,288300.0,32.1098,32.1498,32.1018,32.1418,288300.0
2009-11-13 13:45:00,40.17,40.19,40.12,40.13,512300.0,32.1418,32.1578,32.1018,32.1098,512300.0
2009-11-13 13:50:00,40.14,40.14,40.08,40.14,153100.0,32.1178,32.1178,32.0698,32.1178,153100.0
2009-11-13 13:55:00,40.13,40.14,40.07,40.11,142000.0,32.1098,32.1178,32.0618,32.0938,142000.0
2009-11-13 14:00:00,40.1,40.16,40.1,40.13,123500.0,32.0858,32.1338,32.0858,32.1098,123500.0
2009-11-13 14:05:00,40.14,40.16,40.12,40.16,75900.0,32.1178,32.1338,32.1018,32.1338,75900.0
2009-11-13 14:10:00,40.16,40.19,40.15,40.18,116200.0,32.1338,32.1578,32.1258,32.1498,116200.0
2009-11-13 14:15:00,40.18,40.23,40.15,40.18,107800.0,32.1498,32.1898,32.1258,32.1498,107800.0
2009-11-13 14:20:00,40.18,40.19,40.05,40.1,169500.0,32.1498,32.1578,32.0458,32.0858,169500.0
2009-11-13 14:25:00,40.11,40.14,40.09,40.1,220500.0,32.0938,32.1178,32.0778,32.0858,220500.0
2009-11-13 14:30:00,40.11,40.15,40.03,40.03,494200.0,32.0938,32.1258,32.0298,32.0298,494200.0
2009-11-13 14:35:00,40.03,40.06,39.94,39.95,175600.0,32.0298,32.0538,31.9578,31.9658,175600.0
2009-11-13 14:40:00,39.95,40.04,39.93,40.02,518300.0,31.9658,32.0378,31.9498,32.0218,518300.0
2009-11-13 14:45:00,40.03,40.11,39.99,40.11,199200.0,32.0298,32.0938,31.9978,32.0938,199200.0
2009-11-13 14:50:00,40.11,40.14,40.05,40.09,182400.0,32.0938,32.1178,32.0458,32.0778,182400.0
2009-11-13 14:55:00,40.1,40.12,40.04,40.06,202500.0,32.0858,32.1018,32.0378,32.0538,202500.0
2009-11-13 15:00:00,40.05,40.16,40.04,40.15,441200.0,32.0458,32.1338,32.0378,32.1258,441200.0
2009-11-13 15:05:00,40.15,40.21,40.13,40.21,303400.0,32.1258,32.1738,32.1098,32.1738,303400.0
2009-11-13 15:10:00,40.2,40.23,40.03,40.04,375500.0,32.1658,32.1898,32.0298,32.0378,375500.0
2009-11-13 15:15:00,40.04,40.12,40.03,40.09,153200.0,32.0378,32.1018,32.0298,32.0778,153200.0
2009-11-13 15:20:00,40.09,40.1,40.04,40.09,190100.0,32.0778,32.0858,32.0378,32.0778,190100.0
2009-11-13 15:25:00,40.08,40.15,40.08,40.12,155000.0,32.0698,32.1258,32.0698,32.1018,155000.0
2009-11-13 15:30:00,40.12,40.19,40.12,40.19,173900.0,32.1018,32.1578,32.1018,32.1578,173900.0
2009-11-13 15:35:00,40.19,40.21,40.14,40.17,229400.0,32.1578,32.1738,32.1178,32.1418,229400.0
2009-11-13 15:40:00,40.16,40.35,40.16,40.35,409500.0,32.1338,32.2859,32.1338,32.2859,409500.0
2009-11-13 15:45:00,40.35,40.41,40.33,40.41,626000.0,32.2859,32.3339,32.2699,32.3339,626000.0
2009-11-13 15:50:00,40.41,40.41,40.24,40.31,538000.0,32.3339,32.3339,32.1978,32.2539,538000.0
2009-11-13 15:55:00,40.31,40.35,40.3,40.35,676900.0,32.2539,32.2859,32.2459,32.2859,676900.0
2009-11-16 09:30:00,40.66,40.7,40.3,40.69,409700.0,32.5339,32.5659,32.2459,32.5579,409700.0
2009-11-16 09:35:00,40.7,40.7,40.47,40.66,292600.0,32.5659,32.5659,32.3819,32.5339,292600.0
2009-11-16 09:40:00,40.64,40.78,40.56,40.72,304300.0,32.5179,32.6299,32.4539,32.5819,304300.0
2009-11-16 09:45:00,40.72,40.86,40.71,40.81,224800.0,32.5819,32.6939,32.5739,32.6539,224800.0
2009-11-16 09:50:00,40.83,40.9,40.81,40.88,173200.0,32.6699,32.7259,32.6539,32.7099,173200.0
2009-11-16 09:55:00,40.89,40.92,40.78,40.83,266300.0,32.7179,32.7419,32.6299,32.6699,266300.0
2009-11-16 10:00:00,40.83,40.92,40.79,40.88,264800.0,32.6699,32.7419,32.6379,32.7099,264800.0
2009-11-16 10:05:00,40.88,40.99,40.88,40.97,149100.0,32.7099,32.798,32.7099,32.7819,149100.0
2009-11-16 10:10:00,40.96,41.0,40.92,40.99,222500.0,32.7739,32.806,32.7419,32.798,222500.0
2009-11-16 10:15:00,40.99,41.0,40.93,40.99,136900.0,32.798,32.806,32.7499,32.798,136900.0
2009-11-16 10:20:00,40.99,40.99,40.89,40.94,127600.0,32.798,32.798,32.7179,32.7579,127600.0
2009-11-16 10:25:00,40.94,41.1,40.94,41.04,249200.0,32.7579,32.886,32.7579,32.838,249200.0
2009-11-16 10:30:00,41.05,41.06,40.95,41.03,120400.0,32.846,32.854,32.7659,32.83,120400.0
2009-11-16 10:35:00,41.02,41.14,40.97,41.12,130800.0,32.822,32.918,32.7819,32.902,130800.0
2009-11-16 10:40:00,41.12,41.18,41.09,41.16,266600.0,32.902,32.95,32.878,32.934,266600.0
2009-11-16 10:45:00,41.16,41.19,41.12,41.19,110800.0,32.934,32.958,32.902,32.958,110800.0
2009-11-16 10:50:00,41.17,41.26,41.17,41.26,155700.0,32.942,33.014,32.942,33.014,155700.0
2009-11-16 10:55:00,41.23,41.39,41.22,41.37,344900.0,32.99,33.118,32.982,33.102,344900.0
2009-11-16 11:00:00,41.37,41.39,41.3,41.38,229900.0,33.102,33.118,33.046,33.11,229900.0
2009-11-16 11:05:00,41.38,41.45,41.36,41.4,306500.0,33.11,33.166,33.094,33.126,306500.0
2009-11-16 11:10:00,41.4,41.4,41.29,41.3,223800.0,33.126,33.126,33.038,33.046,223800.0
2009-11-16 11:15:00,41.31,41.36,41.3,41.33,264200.0,33.054,33.094,33.046,33.07,264200.0
2009-11-16 11:20:00,41.33,41.35,41.31,41.31,112600.0,33.07,33.086,33.054,33.054,112600.0
2009-11-16 11:25:00,41.31,41.32,41.24,41.25,144000.0,33.054,33.062,32.998,33.006,144000.0
2009-11-16 11:30:00,41.25,41.38,41.25,41.37,179800.0,33.006,33.11,33.006,33.102,179800.0
2009-11-16 11:35:00,41.36,41.41,41.34,41.4,80600.0,33.094,33.134,33.078,33.126,80600.0
2009-11-16 11:40:00,41.4,41.43,41.37,41.42,95300.0,33.126,33.15,33.102,33.142,95300.0
2009-11-16 11:45:00,41.42,41.49,41.42,41.49,107800.0,33.142,33.198,33.142,33.198,107800.0
2009-11-16 11:50:00,41.49,41.54,41.46,41.47,207000.0,33.198,33.238,33.174,33.182,207000.0
2009-11-16 11:55:00,41.46,41.47,41.25,41.26,294100.0,33.174,33.182,33.006,33.014,294100.0
2009-11-16 12:00:00,41.26,41.63,41.25,41.61,834800.0,33.014,33.31,33.006,33.294,834800.0
2009-11-16 12:05:00,41.61,41.8,41.51,41.66,649500.0,33.294,33.4461,33.214,33.334,649500.0
2009-11-16 12:10:00,41.66,41.79,41.65,41.74,242200.0,33.334,33.4381,33.326,33.3981,242200.0
2009-11-16 12:15:00,41.74,41.75,41.54,41.62,429000.0,33.3981,33.4061,33.238,33.302,429000.0
2009-11-16 12:20:00,41.61,41.67,41.46,41.56,385000.0,33.294,33.342,33.174,33.254,385000.0
2009-11-16 12:25:00,41.57,41.69,41.55,41.65,151400.0,33.262,33.3581,33.246,33.326,151400.0
2009-11-16 12:30:00,41.65,41.66,41.58,41.63,85400.0,33.326,33.334,33.27,33.31,85400.0
2009-11-16 12:35:00,41.63,41.68,41.61,41.63,81500.0,33.31,33.3501,33.294,33.31,81500.0
2009-11-16 12:40:00,41.63,41.73,41.58,41.72,168100.0,33.31,33.3901,33.27,33.3821,168100.0
2009-11-16 12:45:00,41.72,41.73,41.65,41.69,89300.0,33.3821,33.3901,33.326,33.3581,89300.0
2009-11-16 12:50:00,41.68,41.69,41.58,41.58,181500.0,33.3501,33.3581,33.27,33.27,181500.0
2009-11-16 12:55:00,41.59,41.71,41.58,41.68,127700.0,33.278,33.3741,33.27,33.3501,127700.0
2009-11-16 13:00:00,41.68,41.88,41.67,41.88,276000.0,33.3501,33.5101,33.342,33.5101,276000.0
2009-11-16 13:05:00,41.87,41.95,41.81,41.89,241000.0,33.5021,33.5661,33.4541,33.5181,241000.0
2009-11-16 13:10:00,41.9,41.98,41.77,41.77,168800.0,33.5261,33.5901,33.4221,33.4221,168800.0
2009-11-16 13:15:00,41.78,41.81,41.73,41.78,183500.0,33.4301,33.4541,33.3901,33.4301,183500.0
2009-11-16 13:20:00,41.78,41.85,41.78,41.84,211200.0,33.4301,33.4861,33.4301,33.4781,211200.0
2009-11-16 13:25:00,41.84,41.84,41.75,41.79,164200.0,33.4781,33.4781,33.4061,33.4381,164200.0
2009-11-16 13:30:00,41.78,41.85,41.75,41.75,229500.0,33.4301,33.4861,33.4061,33.4061,229500.0
2009-11-16 13:35:00,41.75,41.76,41.65,41.65,394800.0,33.4061,33.4141,33.326,33.326,394800.0
2009-11-16 13:40:00,41.65,41.71,41.62,41.65,165800.0,33.326,33.3741,33.302,33.326,165800.0
2009-11-16 13:45:00,41.66,41.71,41.62,41.62,112300.0,33.334,33.3741,33.302,33.302,112300.0
2009-11-16 13:50:00,41.61,41.62,41.54,41.58,186700.0,33.294,33.302,33.238,33.27,186700.0
2009-11-16 13:55:00,41.59,41.6,41.54,41.59,120900.0,33.278,33.286,33.238,33.278,120900.0
2009-11-16 14:00:00,41.59,41.73,41.57,41.7,182500.0,33.278,33.3901,33.262,33.3661,182500.0
2009-11-16 14:05:00,41.7,41.77,41.64,41.73,172200.0,33.3661,33.4221,33.318,33.3901,172200.0
2009-11-16 14:10:00,41.75,41.8,41.74,41.8,152600.0,33.4061,33.4461,33.3981,33.4461,152600.0
2009-11-16 14:15:00,41.79,41.92,41.79,41.87,232200.0,33.4381,33.5421,33.4381,33.5021,232200.0
2009-11-16 14:20:00,41.86,41.89,41.77,41.82,228300.0,33.4941,33.5181,33.4221,33.4621,228300.0
2009-11-16 14:25:00,41.83,41.88,41.78,41.88,228800.0,33.4701,33.5101,33.4301,33.5101,228800.0
2009-11-16 14:30:00,41.88,41.95,41.88,41.92,251100.0,33.5101,33.5661,33.5101,33.5421,251100.0
2009-11-16 14:35:00,41.91,41.92,41.83,41.84,226800.0,33.5341,33.5421,33.4701,33.4781,226800.0
2009-11-16 14:40:00,41.84,41.86,41.78,41.84,274300.0,33.4781,33.4941,33.4301,33.4781,274300.0
2009-11-16 14:45:00,41.82,41.87,41.79,41.82,155500.0,33.4621,33.5021,33.4381,33.4621,155500.0
2009-11-16 14:50:00,41.83,41.83,41.78,41.78,149800.0,33.4701,33.4701,33.4301,33.4301,149800.0
2009-11-16 14:55:00,41.79,41.86,41.72,41.82,224300.0,33.4381,33.4941,33.3821,33.4621,224300.0
2009-11-16 15:00:00,41.81,41.83,41.75,41.78,142000.0,33.4541,33.4701,33.4061,33.4301,142000.0
2009-11-16 15:05:00,41.78,41.85,41.74,41.74,116200.0,33.4301,33.4861,33.3981,33.3981,116200.0
2009-11-16 15:10:00,41.75,41.76,41.6,41.6,237000.0,33.4061,33.4141,33.286,33.286,237000.0
2009-11-16 15:15:00,41.6,41.65,41.38,41.39,409700.0,33.286,33.326,33.11,33.118,409700.0
2009-11-16 15:20:00,41.39,41.47,41.3,41.42,382900.0,33.118,33.182,33.046,33.142,382900.0
2009-11-16 15:25:00,41.42,41.46,41.22,41.31,327200.0,33.142,33.174,32.982,33.054,327200.0
2009-11-16 15:30:00,41.31,41.36,41.21,41.23,372000.0,33.054,33.094,32.974,32.99,372000.0
2009-11-16 15:35:00,41.22,41.39,41.18,41.39,409200.0,32.982,33.118,32.95,33.118,409200.0
2009-11-16 15:40:00,41.39,41.42,41.25,41.3,501200.0,33.118,33.142,33.006,33.046,501200.0
2009-11-16 15:45:00,41.33,41.37,41.26,41.34,393200.0,33.07,33.102,33.014,33.078,393200.0
2009-11-16 15:50:00,41.35,41.52,41.35,41.48,586100.0,33.086,33.222,33.086,33.19,586100.0
2009-11-16 15:55:00,41.47,41.49,41.39,41.41,816900.0,33.182,33.198,33.118,33.134,816900.0
2009-11-17 09:30:00,41.28,41.37,41.15,41.32,468400.0,33.03,33.102,32.926,33.062,468400.0
2009-11-17 09:35:00,41.31,41.32,41.1,41.1,240900.0,33.054,33.062,32.886,32.886,240900.0
2009-11-17 09:40:00,41.1,41.35,41.1,41.28,193300.0,32.886,33.086,32.886,33.03,193300.0
2009-11-17 09:45:00,41.27,41.41,41.24,41.27,196800.0,33.022,33.134,32.998,33.022,196800.0
2009-11-17 09:50:00,41.28,41.32,41.12,41.16,162000.0,33.03,33.062,32.902,32.934,162000.0
2009-11-17 09:55:00,41.16,41.19,40.97,41.0,274000.0,32.934,32.958,32.7819,32.806,274000.0
2009-11-17 10:00:00,41.0,41.06,40.92,40.97,241700.0,32.806,32.854,32.7419,32.7819,241700.0
2009-11-17 10:05:00,40.97,40.97,40.75,40.75,402100.0,32.7819,32.7819,32.6059,32.6059,402100.0
2009-11-17 10:10:00,40.76,40.87,40.65,40.82,320900.0,32.6139,32.7019,32.5259,32.6619,320900.0
2009-11-17 10:15:00,40.82,40.99,40.77,40.91,196500.0,32.6619,32.798,32.6219,32.7339,196500.0
2009-11-17 10:20:00,40.92,41.05,40.9,41.01,138800.0,32.7419,32.846,32.7259,32.814,138800.0
2009-11-17 10:25:00,41.01,41.12,40.99,41.06,230900.0,32.814,32.902,32.798,32.854,230900.0
2009-11-17 10:30:00,41.06,41.07,40.89,40.89,141900.0,32.854,32.862,32.7179,32.7179,141900.0
2009-11-17 10:35:00,40.89,40.9,40.85,40.87,72300.0,32.7179,32.7259,32.6859,32.7019,72300.0
2009-11-17 10:40:00,40.87,40.87,40.75,40.84,153000.0,32.7019,32.7019,32.6059,32.6779,153000.0
2009-11-17 10:45:00,40.84,40.96,40.84,40.95,111400.0,32.6779,32.7739,32.6779,32.7659,111400.0
2009-11-17 10:50:00,40.95,41.01,40.82,40.97,100300.0,32.7659,32.814,32.6619,32.7819,100300.0
2009-11-17 10:55:00,40.97,41.01,40.95,40.95,100700.0,32.7819,32.814,32.7659,32.7659,100700.0
2009-11-17 11:00:00,40.95,40.96,40.87,40.88,71500.0,32.7659,32.7739,32.7019,32.7099,71500.0
2009-11-17 11:05:00,40.88,40.95,40.84,40.94,93800.0,32.7099,32.7659,32.6779,32.7579,93800.0
2009-11-17 11:10:00,40.93,40.99,40.86,40.86,84400.0,32.7499,32.798,32.6939,32.6939,84400.0
2009-11-17 11:15:00,40.87,40.87,40.7,40.71,116400.0,32.7019,32.7019,32.5659,32.5739,116400.0
2009-11-17 11:20:00,40.7,40.8,40.7,40.77,81900.0,32.5659,32.6459,32.5659,32.6219,81900.0
2009-11-17 11:25:00,40.76,40.85,40.76,40.85,84300.0,32.6139,32.6859,32.6139,32.6859,84300.0
2009-11-17 11:30:00,40.85,40.88,40.82,40.83,84600.0,32.6859,32.7099,32.6619,32.6699,84600.0
2009-11-17 11:35:00,40.83,40.91,40.81,40.91,65700.0,32.6699,32.7339,32.6539,32.7339,65700.0
2009-11-17 11:40:00,40.91,40.93,40.86,40.88,43400.0,32.7339,32.7499,32.6939,32.7099,43400.0
2009-11-17 11:45:00,40.87,40.87,40.75,40.82,55900.0,32.7019,32.7019,32.6059,32.6619,55900.0
2009-11-17 11:50:00,40.82,40.9,40.79,40.89,56400.0,32.6619,32.7259,32.6379,32.7179,56400.0
2009-11-17 11:55:00,40.89,40.92,40.87,40.88,31800.0,32.7179,32.7419,32.7019,32.7099,31800.0
2009-11-17 12:00:00,40.89,40.89,40.81,40.83,33800.0,32.7179,32.7179,32.6539,32.6699,33800.0
2009-11-17 12:05:00,40.83,40.9,40.79,40.88,41700.0,32.6699,32.7259,32.6379,32.7099,41700.0
2009-11-17 12:10:00,40.91,41.0,40.91,40.97,66700.0,32.7339,32.806,32.7339,32.7819,66700.0
2009-11-17 12:15:00,40.97,41.02,40.95,41.0,32200.0,32.7819,32.822,32.7659,32.806,32200.0
2009-11-17 12:20:00,40.99,41.15,40.99,41.14,90200.0,32.798,32.926,32.798,32.918,90200.0
2009-11-17 12:25:00,41.15,41.15,41.04,41.07,55100.0,32.926,32.926,32.838,32.862,55100.0
2009-11-17 12:30:00,41.05,41.18,41.04,41.17,87800.0,32.846,32.95,32.838,32.942,87800.0
2009-11-17 12:35:00,41.16,41.18,41.09,41.18,71100.0,32.934,32.95,32.878,32.95,71100.0
2009-11-17 12:40:00,41.17,41.18,41.04,41.04,39300.0,32.942,32.95,32.838,32.838,39300.0
2009-11-17 12:45:00,41.06,41.09,41.02,41.02,31300.0,32.854,32.878,32.822,32.822,31300.0
2009-11-17 12:50:00,41.02,41.06,40.97,40.98,57300.0,32.822,32.854,32.7819,32.7899,57300.0
2009-11-17 12:55:00,40.99,41.05,40.98,41.04,42400.0,32.798,32.846,32.7899,32.838,42400.0
2009-11-17 13:00:00,41.04,41.08,40.91,40.91,91000.0,32.838,32.87,32.7339,32.7339,91000.0
2009-11-17 13:05:00,40.91,40.97,40.89,40.92,80900.0,32.7339,32.7819,32.7179,32.7419,80900.0
2009-11-17 13:10:00,40.93,41.04,40.92,40.98,55400.0,32.7499,32.838,32.7419,32.7899,55400.0
2009-11-17 13:15:00,40.98,41.12,40.97,41.11,76800.0,32.7899,32.902,32.7819,32.894,76800.0
2009-11-17 13:20:00,41.1,41.14,41.1,41.1,78500.0,32.886,32.918,32.886,32.886,78500.0
2009-11-17 13:25:00,41.11,41.11,41.07,41.1,87800.0,32.894,32.894,32.862,32.886,87800.0
2009-11-17 13:30:00,41.1,41.15,41.09,41.15,73700.0,32.886,32.926,32.878,32.926,73700.0
2009-11-17 13:35:00,41.15,41.17,41.11,41.14,73700.0,32.926,32.942,32.894,32.918,73700.0
2009-11-17 13:40:00,41.15,41.21,41.13,41.21,107100.0,32.926,32.974,32.91,32.974,107100.0
2009-11-17 13:45:00,41.19,41.22,41.13,41.21,117600.0,32.958,32.982,32.91,32.974,117600.0
2009-11-17 13:50:00,41.21,41.26,41.19,41.25,102500.0,32.974,33.014,32.958,33.006,102500.0
2009-11-17 13:55:00,41.25,41.28,41.13,41.17,106700.0,33.006,33.03,32.91,32.942,106700.0
2009-11-17 14:00:00,41.18,41.18,41.12,41.15,64100.0,32.95,32.95,32.902,32.926,64100.0
2009-11-17 14:05:00,41.15,41.15,41.11,41.13,71300.0,32.926,32.926,32.894,32.91,71300.0
2009-11-17 14:10:00,41.13,41.18,41.11,41.15,90700.0,32.91,32.95,32.894,32.926,90700.0
2009-11-17 14:15:00,41.16,41.17,41.11,41.13,130500.0,32.934,32.942,32.894,32.91,130500.0
2009-11-17 14:20:00,41.14,41.17,41.08,41.09,101100.0,32.918,32.942,32.87,32.878,101100.0
2009-11-17 14:25:00,41.08,41.12,41.07,41.08,38100.0,32.87,32.902,32.862,32.87,38100.0
2009-11-17 14:30:00,41.08,41.08,41.0,41.03,66700.0,32.87,32.87,32.806,32.83,66700.0
2009-11-17 14:35:00,41.03,41.06,41.01,41.06,77200.0,32.83,32.854,32.814,32.854,77200.0
2009-11-17 14:40:00,41.04,41.17,41.04,41.15,80300.0,32.838,32.942,32.838,32.926,80300.0
2009-11-17 14:45:00,41.15,41.16,41.04,41.05,111100.0,32.926,32.934,32.838,32.846,111100.0
2009-11-17 14:50:00,41.05,41.1,40.98,41.07,144800.0,32.846,32.886,32.7899,32.862,144800.0
2009-11-17 14:55:00,41.07,41.09,41.01,41.07,104100.0,32.862,32.878,32.814,32.862,104100.0
2009-11-17 15:00:00,41.08,41.14,41.07,41.14,75000.0,32.87,32.918,32.862,32.918,75000.0
2009-11-17 15:05:00,41.14,41.19,41.11,41.15,130600.0,32.918,32.958,32.894,32.926,130600.0
2009-11-17 15:10:00,41.16,41.24,41.14,41.22,108600.0,32.934,32.998,32.918,32.982,108600.0
2009-11-17 15:15:00,41.23,41.25,41.13,41.18,103000.0,32.99,33.006,32.91,32.95,103000.0
2009-11-17 15:20:00,41.18,41.27,41.18,41.25,113100.0,32.95,33.022,32.95,33.006,113100.0
2009-11-17 15:25:00,41.26,41.3,41.22,41.22,125500.0,33.014,33.046,32.982,32.982,125500.0
2009-11-17 15:30:00,41.22,41.29,41.21,41.22,106600.0,32.982,33.038,32.974,32.982,106600.0
2009-11-17 15:35:00,41.22,41.25,41.16,41.23,135300.0,32.982,33.006,32.934,32.99,135300.0
2009-11-17 15:40:00,41.23,41.3,41.23,41.28,174200.0,32.99,33.046,32.99,33.03,174200.0
2009-11-17 15:45:00,41.27,41.39,41.26,41.39,218900.0,33.022,33.118,33.014,33.118,218900.0
2009-11-17 15:50:00,41.39,41.41,41.34,41.35,268900.0,33.118,33.134,33.078,33.086,268900.0
2009-11-17 15:55:00,41.35,41.4,41.32,41.37,420300.0,33.086,33.126,33.062,33.102,420300.0
2009-11-18 09:30:00,41.3,41.35,41.12,41.15,119800.0,33.046,33.086,32.902,32.926,119800.0
2009-11-18 09:35:00,41.14,41.22,41.09,41.18,160400.0,32.918,32.982,32.878,32.95,160400.0
2009-11-18 09:40:00,41.18,41.34,41.1,41.32,163000.0,32.95,33.078,32.886,33.062,163000.0
2009-11-18 09:45:00,41.32,41.32,41.1,41.1,129800.0,33.062,33.062,32.886,32.886,129800.0
2009-11-18 09:50:00,41.09,41.16,40.95,41.03,144200.0,32.878,32.934,32.7659,32.83,144200.0
2009-11-18 09:55:00,41.03,41.11,40.98,41.1,113300.0,32.83,32.894,32.7899,32.886,113300.0
2009-11-18 10:00:00,41.11,41.12,40.98,41.01,154600.0,32.894,32.902,32.7899,32.814,154600.0
2009-11-18 10:05:00,41.01,41.1,40.99,41.08,102200.0,32.814,32.886,32.798,32.87,102200.0
2009-11-18 10:10:00,41.08,41.12,41.02,41.05,113800.0,32.87,32.902,32.822,32.846,113800.0
2009-11-18 10:15:00,41.04,41.13,41.02,41.11,91100.0,32.838,32.91,32.822,32.894,91100.0
2009-11-18 10:20:00,41.12,41.19,41.03,41.13,150100.0,32.902,32.958,32.83,32.91,150100.0
2009-11-18 10:25:00,41.13,41.17,41.06,41.07,93900.0,32.91,32.942,32.854,32.862,93900.0
2009-11-18 10:30:00,41.08,41.16,41.03,41.13,116300.0,32.87,32.934,32.83,32.91,116300.0
2009-11-18 10:35:00,41.14,41.18,41.13,41.18,53200.0,32.918,32.95,32.91,32.95,53200.0
2009-11-18 10:40:00,41.18,41.32,41.18,41.32,114600.0,32.95,33.062,32.95,33.062,114600.0
2009-11-18 10:45:00,41.32,41.35,41.26,41.27,98500.0,33.062,33.086,33.014,33.022,98500.0
2009-11-18 10:50:00,41.28,41.32,41.21,41.25,58600.0,33.03,33.062,32.974,33.006,58600.0
2009-11-18 10:55:00,41.25,41.29,41.21,41.27,70600.0,33.006,33.038,32.974,33.022,70600.0
2009-11-18 11:00:00,41.28,41.46,41.28,41.42,280600.0,33.03,33.174,33.03,33.142,280600.0
2009-11-18 11:05:00,41.42,41.58,41.42,41.58,279600.0,33.142,33.27,33.142,33.27,279600.0
2009-11-18 11:10:00,41.57,41.59,41.38,41.44,168700.0,33.262,33.278,33.11,33.158,168700.0
2009-11-18 11:15:00,41.44,41.45,41.39,41.39,89300.0,33.158,33.166,33.118,33.118,89300.0
2009-11-18 11:20:00,41.4,41.44,41.39,41.43,55600.0,33.126,33.158,33.118,33.15,55600.0
2009-11-18 11:25:00,41.43,41.49,41.42,41.45,66300.0,33.15,33.198,33.142,33.166,66300.0
2009-11-18 11:30:00,41.45,41.47,41.37,41.39,80800.0,33.166,33.182,33.102,33.118,80800.0
2009-11-18 11:35:00,41.39,41.48,41.38,41.48,51700.0,33.118,33.19,33.11,33.19,51700.0
2009-11-18 11:40:00,41.47,41.59,41.45,41.59,72600.0,33.182,33.278,33.166,33.278,72600.0
2009-11-18 11:45:00,41.59,41.62,41.52,41.53,87400.0,33.278,33.302,33.222,33.23,87400.0
2009-11-18 11:50:00,41.52,41.54,41.47,41.49,102300.0,33.222,33.238,33.182,33.198,102300.0
2009-11-18 11:55:00,41.5,41.53,41.46,41.47,51700.0,33.206,33.23,33.174,33.182,51700.0
2009-11-18 12:00:00,41.48,41.49,41.38,41.45,52700.0,33.19,33.198,33.11,33.166,52700.0
2009-11-18 12:05:00,41.45,41.5,41.44,41.47,30700.0,33.166,33.206,33.158,33.182,30700.0
2009-11-18 12:10:00,41.47,41.53,41.47,41.51,90200.0,33.182,33.23,33.182,33.214,90200.0
2009-11-18 12:15:00,41.51,41.51,41.48,41.5,47900.0,33.214,33.214,33.19,33.206,47900.0
2009-11-18 12:20:00,41.5,41.53,41.47,41.47,136900.0,33.206,33.23,33.182,33.182,136900.0
2009-11-18 12:25:00,41.48,41.51,41.45,41.5,63900.0,33.19,33.214,33.166,33.206,63900.0
2009-11-18 12:30:00,41.49,41.5,41.46,41.47,84500.0,33.198,33.206,33.174,33.182,84500.0
2009-11-18 12:35:00,41.48,41.49,41.45,41.46,104600.0,33.19,33.198,33.166,33.174,104600.0
2009-11-18 12:40:00,41.46,41.5,41.45,41.49,36800.0,33.174,33.206,33.166,33.198,36800.0
2009-11-18 12:45:00,41.5,41.5,41.43,41.45,64400.0,33.206,33.206,33.15,33.166,64400.0
2009-11-18 12:50:00,41.45,41.46,41.41,41.42,27200.0,33.166,33.174,33.134,33.142,27200.0
2009-11-18 12:55:00,41.41,41.41,41.28,41.28,133400.0,33.134,33.134,33.03,33.03,133400.0
2009-11-18 13:00:00,41.28,41.29,41.17,41.24,234800.0,33.03,33.038,32.942,32.998,234800.0
2009-11-18 13:05:00,41.24,41.26,41.21,41.25,99400.0,32.998,33.014,32.974,33.006,99400.0
2009-11-18 13:10:00,41.26,41.3,41.23,41.27,113400.0,33.014,33.046,32.99,33.022,113400.0
2009-11-18 13:15:00,41.27,41.29,41.2,41.21,73600.0,33.022,33.038,32.966,32.974,73600.0
2009-11-18 13:20:00,41.2,41.23,41.14,41.18,114100.0,32.966,32.99,32.918,32.95,114100.0
2009-11-18 13:25:00,41.18,41.21,41.13,41.21,131900.0,32.95,32.974,32.91,32.974,131900.0
2009-11-18 13:30:00,41.19,41.28,41.19,41.23,79000.0,32.958,33.03,32.958,32.99,79000.0
2009-11-18 13:35:00,41.24,41.34,41.23,41.34,36200.0,32.998,33.078,32.99,33.078,36200.0
2009-11-18 13:40:00,41.34,41.4,41.34,41.36,67900.0,33.078,33.126,33.078,33.094,67900.0
2009-11-18 13:45:00,41.36,41.37,41.31,41.33,35300.0,33.094,33.102,33.054,33.07,35300.0
2009-11-18 13:50:00,41.32,41.36,41.3,41.32,38300.0,33.062,33.094,33.046,33.062,38300.0
2009-11-18 13:55:00,41.33,41.33,41.28,41.29,32900.0,33.07,33.07,33.03,33.038,32900.0
2009-11-18 14:00:00,41.28,41.39,41.28,41.35,41200.0,33.03,33.118,33.03,33.086,41200.0
2009-11-18 14:05:00,41.35,41.44,41.34,41.41,57200.0,33.086,33.158,33.078,33.134,57200.0
2009-11-18 14:10:00,41.41,41.48,41.41,41.48,83100.0,33.134,33.19,33.134,33.19,83100.0
2009-11-18 14:15:00,41.47,41.5,41.44,41.44,53200.0,33.182,33.206,33.158,33.158,53200.0
2009-11-18 14:20:00,41.44,41.52,41.44,41.52,87000.0,33.158,33.222,33.158,33.222,87000.0
2009-11-18 14:25:00,41.52,41.57,41.5,41.51,94500.0,33.222,33.262,33.206,33.214,94500.0
2009-11-18 14:30:00,41.5,41.51,41.44,41.51,48100.0,33.206,33.214,33.158,33.214,48100.0
2009-11-18 14:35:00,41.5,41.52,41.48,41.5,53600.0,33.206,33.222,33.19,33.206,53600.0
2009-11-18 14:40:00,41.51,41.53,41.44,41.45,80800.0,33.214,33.23,33.158,33.166,80800.0
2009-11-18 14:45:00,41.45,41.45,41.38,41.4,110400.0,33.166,33.166,33.11,33.126,110400.0
2009-11-18 14:50:00,41.4,41.46,41.36,41.36,104700.0,33.126,33.174,33.094,33.094,104700.0
2009-11-18 14:55:00,41.36,41.38,41.31,41.35,103600.0,33.094,33.11,33.054,33.086,103600.0
2009-11-18 15:00:00,41.35,41.38,41.33,41.36,78000.0,33.086,33.11,33.07,33.094,78000.0
2009-11-18 15:05:00,41.37,41.44,41.35,41.41,83500.0,33.102,33.158,33.086,33.134,83500.0
2009-11-18 15:10:00,41.41,41.46,41.39,41.45,116800.0,33.134,33.174,33.118,33.166,116800.0
2009-11-18 15:15:00,41.44,41.49,41.42,41.46,195700.0,33.158,33.198,33.142,33.174,195700.0
2009-11-18 15:20:00,41.46,41.51,41.45,41.49,121300.0,33.174,33.214,33.166,33.198,121300.0
2009-11-18 15:25:00,41.5,41.51,41.42,41.44,113100.0,33.206,33.214,33.142,33.158,113100.0
2009-11-18 15:30:00,41.44,41.44,41.35,41.36,142300.0,33.158,33.158,33.086,33.094,142300.0
2009-11-18 15:35:00,41.36,41.44,41.36,41.4,121900.0,33.094,33.158,33.094,33.126,121900.0
2009-11-18 15:40:00,41.41,41.44,41.4,41.41,151900.0,33.134,33.158,33.126,33.134,151900.0
2009-11-18 15:45:00,41.41,41.48,41.4,41.45,260500.0,33.134,33.19,33.126,33.166,260500.0
2009-11-18 15:50:00,41.47,41.54,41.44,41.51,274800.0,33.182,33.238,33.158,33.214,274800.0
2009-11-18 15:55:00,41.52,41.57,41.49,41.55,370200.0,33.222,33.262,33.198,33.246,370200.0
2009-11-19 09:30:00,41.29,41.5,41.21,41.23,236800.0,33.038,33.206,32.974,32.99,236800.0
2009-11-19 09:35:00,41.24,41.27,41.02,41.14,281000.0,32.998,33.022,32.822,32.918,281000.0
2009-11-19 09:40:00,41.12,41.21,41.03,41.1,141900.0,32.902,32.974,32.83,32.886,141900.0
2009-11-19 09:45:00,41.08,41.13,41.0,41.03,210100.0,32.87,32.91,32.806,32.83,210100.0
2009-11-19 09:50:00,41.03,41.07,40.85,40.92,264200.0,32.83,32.862,32.6859,32.7419,264200.0
2009-11-19 09:55:00,40.93,41.03,40.92,40.99,144600.0,32.7499,32.83,32.7419,32.798,144600.0
2009-11-19 10:00:00,40.99,41.04,40.82,40.96,323100.0,32.798,32.838,32.6619,32.7739,323100.0
2009-11-19 10:05:00,40.95,41.0,40.9,40.98,125100.0,32.7659,32.806,32.7259,32.7899,125100.0
2009-11-19 10:10:00,40.98,41.04,40.86,40.86,331100.0,32.7899,32.838,32.6939,32.6939,331100.0
2009-11-19 10:15:00,40.86,40.89,40.79,40.79,175300.0,32.6939,32.7179,32.6379,32.6379,175300.0
2009-11-19 10:20:00,40.81,40.97,40.79,40.87,165200.0,32.6539,32.7819,32.6379,32.7019,165200.0
2009-11-19 10:25:00,40.88,40.98,40.87,40.95,142400.0,32.7099,32.7899,32.7019,32.7659,142400.0
2009-11-19 10:30:00,40.94,40.96,40.81,40.86,159400.0,32.7579,32.7739,32.6539,32.6939,159400.0
2009-11-19 10:35:00,40.86,40.92,40.8,40.9,121400.0,32.6939,32.7419,32.6459,32.7259,121400.0
2009-11-19 10:40:00,40.9,40.95,40.85,40.9,260800.0,32.7259,32.7659,32.6859,32.7259,260800.0
2009-11-19 10:45:00,40.91,40.93,40.75,40.77,217900.0,32.7339,32.7499,32.6059,32.6219,217900.0
2009-11-19 10:50:00,40.76,40.78,40.57,40.74,295900.0,32.6139,32.6299,32.4619,32.5979,295900.0
2009-11-19 10:55:00,40.74,40.88,40.69,40.78,219200.0,32.5979,32.7099,32.5579,32.6299,219200.0
2009-11-19 11:00:00,40.79,40.83,40.72,40.76,94000.0,32.6379,32.6699,32.5819,32.6139,94000.0
2009-11-19 11:05:00,40.76,40.82,40.72,40.74,154900.0,32.6139,32.6619,32.5819,32.5979,154900.0
2009-11-19 11:10:00,40.75,40.86,40.74,40.85,98000.0,32.6059,32.6939,32.5979,32.6859,98000.0
2009-11-19 11:15:00,40.87,40.94,40.84,40.87,153500.0,32.7019,32.7579,32.6779,32.7019,153500.0
2009-11-19 11:20:00,40.88,40.9,40.8,40.81,84800.0,32.7099,32.7259,32.6459,32.6539,84800.0
2009-11-19 11:25:00,40.81,40.94,40.81,40.93,115400.0,32.6539,32.7579,32.6539,32.7499,115400.0
2009-11-19 11:30:00,40.93,40.97,40.88,40.88,132700.0,32.7499,32.7819,32.7099,32.7099,132700.0
2009-11-19 11:35:00,40.89,40.97,40.87,40.92,73500.0,32.7179,32.7819,32.7019,32.7419,73500.0
2009-11-19 11:40:00,40.93,40.94,40.9,40.92,35800.0,32.7499,32.7579,32.7259,32.7419,35800.0
2009-11-19 11:45:00,40.92,40.92,40.82,40.85,87000.0,32.7419,32.7419,32.6619,32.6859,87000.0
2009-11-19 11:50:00,40.85,40.9,40.8,40.86,98100.0,32.6859,32.7259,32.6459,32.6939,98100.0
2009-11-19 11:55:00,40.85,40.93,40.85,40.88,88600.0,32.6859,32.7499,32.6859,32.7099,88600.0
2009-11-19 12:00:00,40.88,40.9,40.83,40.84,108800.0,32.7099,32.7259,32.6699,32.6779,108800.0
2009-11-19 12:05:00,40.84,40.93,40.84,40.91,48300.0,32.6779,32.7499,32.6779,32.7339,48300.0
2009-11-19 12:10:00,40.92,40.93,40.86,40.9,29200.0,32.7419,32.7499,32.6939,32.7259,29200.0
2009-11-19 12:15:00,40.9,40.95,40.9,40.93,56700.0,32.7259,32.7659,32.7259,32.7499,56700.0
2009-11-19 12:20:00,40.94,41.0,40.94,40.94,84200.0,32.7579,32.806,32.7579,32.7579,84200.0
2009-11-19 12:25:00,40.94,41.08,40.93,41.06,185100.0,32.7579,32.87,32.7499,32.854,185100.0
2009-11-19 12:30:00,41.07,41.14,41.03,41.03,253700.0,32.862,32.918,32.83,32.83,253700.0
2009-11-19 12:35:00,41.04,41.07,40.98,41.06,125500.0,32.838,32.862,32.7899,32.854,125500.0
2009-11-19 12:40:00,41.06,41.08,41.0,41.01,85700.0,32.854,32.87,32.806,32.814,85700.0
2009-11-19 12:45:00,41.0,41.03,40.97,40.98,104700.0,32.806,32.83,32.7819,32.7899,104700.0
2009-11-19 12:50:00,40.98,41.0,40.89,40.93,183100.0,32.7899,32.806,32.7179,32.7499,183100.0
2009-11-19 12:55:00,40.94,41.0,40.93,41.0,55900.0,32.7579,32.806,32.7499,32.806,55900.0
2009-11-19 13:00:00,41.0,41.08,40.99,41.07,101200.0,32.806,32.87,32.798,32.862,101200.0
2009-11-19 13:05:00,41.08,41.16,41.06,41.13,187000.0,32.87,32.934,32.854,32.91,187000.0
2009-11-19 13:10:00,41.12,41.13,41.0,41.0,188300.0,32.902,32.91,32.806,32.806,188300.0
2009-11-19 13:15:00,41.01,41.05,40.97,40.98,119200.0,32.814,32.846,32.7819,32.7899,119200.0
2009-11-19 13:20:00,40.98,41.11,40.98,41.11,90000.0,32.7899,32.894,32.7899,32.894,90000.0
2009-11-19 13:25:00,41.11,41.12,41.06,41.08,70600.0,32.894,32.902,32.854,32.87,70600.0
2009-11-19 13:30:00,41.07,41.1,41.05,41.1,39000.0,32.862,32.886,32.846,32.886,39000.0
2009-11-19 13:35:00,41.09,41.17,41.09,41.13,84200.0,32.878,32.942,32.878,32.91,84200.0
2009-11-19 13:40:00,41.13,41.15,41.06,41.1,68200.0,32.91,32.926,32.854,32.886,68200.0
2009-11-19 13:45:00,41.09,41.12,41.08,41.1,52600.0,32.878,32.902,32.87,32.886,52600.0
2009-11-19 13:50:00,41.1,41.17,41.09,41.15,86900.0,32.886,32.942,32.878,32.926,86900.0
2009-11-19 13:55:00,41.15,41.15,41.07,41.1,73100.0,32.926,32.926,32.862,32.886,73100.0
2009-11-19 14:00:00,41.1,41.11,41.05,41.05,88400.0,32.886,32.894,32.846,32.846,88400.0
2009-11-19 14:05:00,41.05,41.05,40.89,40.9,162200.0,32.846,32.846,32.7179,32.7259,162200.0
2009-11-19 14:10:00,40.91,40.99,40.85,40.93,143400.0,32.7339,32.798,32.6859,32.7499,143400.0
2009-11-19 14:15:00,40.92,40.93,40.84,40.85,116900.0,32.7419,32.7499,32.6779,32.6859,116900.0
2009-11-19 14:20:00,40.86,41.02,40.84,41.01,159200.0,32.6939,32.822,32.6779,32.814,159200.0
2009-11-19 14:25:00,41.02,41.02,40.92,40.95,80200.0,32.822,32.822,32.7419,32.7659,80200.0
2009-11-19 14:30:00,40.94,41.0,40.94,40.98,82800.0,32.7579,32.806,32.7579,32.7899,82800.0
2009-11-19 14:35:00,40.99,41.0,40.93,40.99,77800.0,32.798,32.806,32.7499,32.798,77800.0
2009-11-19 14:40:00,40.99,41.11,40.98,41.1,164400.0,32.798,32.894,32.7899,32.886,164400.0
2009-11-19 14:45:00,41.09,41.1,41.0,41.03,108000.0,32.878,32.886,32.806,32.83,108000.0
2009-11-19 14:50:00,41.03,41.15,41.03,41.06,110300.0,32.83,32.926,32.83,32.854,110300.0
2009-11-19 14:55:00,41.06,41.08,41.03,41.04,61600.0,32.854,32.87,32.83,32.838,61600.0
2009-11-19 15:00:00,41.04,41.05,40.95,41.02,106600.0,32.838,32.846,32.7659,32.822,106600.0
2009-11-19 15:05:00,41.03,41.04,40.94,41.02,72200.0,32.83,32.838,32.7579,32.822,72200.0
2009-11-19 15:10:00,41.01,41.04,40.96,41.01,115000.0,32.814,32.838,32.7739,32.814,115000.0
2009-11-19 15:15:00,41.01,41.15,41.0,41.12,129000.0,32.814,32.926,32.806,32.902,129000.0
2009-11-19 15:20:00,41.11,41.13,41.04,41.09,103100.0,32.894,32.91,32.838,32.878,103100.0
2009-11-19 15:25:00,41.09,41.09,40.98,41.01,100300.0,32.878,32.878,32.7899,32.814,100300.0
2009-11-19 15:30:00,41.01,41.08,40.95,41.04,160600.0,32.814,32.87,32.7659,32.838,160600.0
2009-11-19 15:35:00,41.04,41.08,41.0,41.04,157000.0,32.838,32.87,32.806,32.838,157000.0
2009-11-19 15:40:00,41.05,41.21,41.01,41.16,352600.0,32.846,32.974,32.814,32.934,352600.0
2009-11-19 15:45:00,41.17,41.26,41.16,41.24,282200.0,32.942,33.014,32.934,32.998,282200.0
2009-11-19 15:50:00,41.25,41.27,41.11,41.13,466300.0,33.006,33.022,32.894,32.91,466300.0
2009-11-19 15:55:00,41.13,41.21,41.1,41.15,627100.0,32.91,32.974,32.886,32.926,627100.0
2009-11-20 09:30:00,40.84,41.07,40.76,41.03,1197200.0,32.6779,32.862,32.6139,32.83,1197200.0
2009-11-20 09:35:00,41.03,41.07,40.84,40.94,245100.0,32.83,32.862,32.6779,32.7579,245100.0
2009-11-20 09:40:00,40.93,41.01,40.85,40.86,200500.0,32.7499,32.814,32.6859,32.6939,200500.0
2009-11-20 09:45:00,40.87,40.95,40.81,40.91,231700.0,32.7019,32.7659,32.6539,32.7339,231700.0
2009-11-20 09:50:00,40.9,40.91,40.76,40.8,241900.0,32.7259,32.7339,32.6139,32.6459,241900.0
2009-11-20 09:55:00,40.8,40.86,40.78,40.79,201100.0,32.6459,32.6939,32.6299,32.6379,201100.0
2009-11-20 10:00:00,40.78,40.79,40.67,40.68,228700.0,32.6299,32.6379,32.5419,32.5499,228700.0
2009-11-20 10:05:00,40.69,40.83,40.61,40.77,253500.0,32.5579,32.6699,32.4939,32.6219,253500.0
2009-11-20 10:10:00,40.77,40.94,40.76,40.9,204100.0,32.6219,32.7579,32.6139,32.7259,204100.0
2009-11-20 10:15:00,40.91,40.98,40.87,40.92,126700.0,32.7339,32.7899,32.7019,32.7419,126700.0
2009-11-20 10:20:00,40.92,40.94,40.83,40.9,141400.0,32.7419,32.7579,32.6699,32.7259,141400.0
2009-11-20 10:25:00,40.91,40.91,40.8,40.89,77100.0,32.7339,32.7339,32.6459,32.7179,77100.0
2009-11-20 10:30:00,40.9,40.9,40.75,40.76,109300.0,32.7259,32.7259,32.6059,32.6139,109300.0
2009-11-20 10:35:00,40.76,40.79,40.72,40.74,106400.0,32.6139,32.6379,32.5819,32.5979,106400.0
2009-11-20 10:40:00,40.74,40.74,40.58,40.62,155700.0,32.5979,32.5979,32.4699,32.5019,155700.0
2009-11-20 10:45:00,40.62,40.71,40.62,40.67,94000.0,32.5019,32.5739,32.5019,32.5419,94000.0
2009-11-20 10:50:00,40.68,40.73,40.62,40.7,104200.0,32.5499,32.5899,32.5019,32.5659,104200.0
2009-11-20 10:55:00,40.69,40.7,40.57,40.7,82600.0,32.5579,32.5659,32.4619,32.5659,82600.0
2009-11-20 11:00:00,40.7,40.7,40.65,40.67,133100.0,32.5659,32.5659,32.5259,32.5419,133100.0
2009-11-20 11:05:00,40.68,40.69,40.59,40.64,153600.0,32.5499,32.5579,32.4779,32.5179,153600.0
2009-11-20 11:10:00,40.64,40.65,40.56,40.58,93600.0,32.5179,32.5259,32.4539,32.4699,93600.0
2009-11-20 11:15:00,40.59,40.61,40.51,40.55,169700.0,32.4779,32.4939,32.4139,32.4459,169700.0
2009-11-20 11:20:00,40.55,40.56,40.52,40.54,128100.0,32.4459,32.4539,32.4219,32.4379,128100.0
2009-11-20 11:25:00,40.54,40.55,40.49,40.54,150100.0,32.4379,32.4459,32.3979,32.4379,150100.0
2009-11-20 11:30:00,40.54,40.64,40.52,40.62,76200.0,32.4379,32.5179,32.4219,32.5019,76200.0
2009-11-20 11:35:00,40.61,40.67,40.59,40.61,89800.0,32.4939,32.5419,32.4779,32.4939,89800.0
2009-11-20 11:40:00,40.61,40.64,40.55,40.57,65200.0,32.4939,32.5179,32.4459,32.4619,65200.0
2009-11-20 11:45:00,40.58,40.69,40.58,40.67,109600.0,32.4699,32.5579,32.4699,32.5419,109600.0
2009-11-20 11:50:00,40.67,40.71,40.65,40.67,72900.0,32.5419,32.5739,32.5259,32.5419,72900.0
2009-11-20 11:55:00,40.66,40.67,40.63,40.66,51700.0,32.5339,32.5419,32.5099,32.5339,51700.0
2009-11-20 12:00:00,40.65,40.66,40.59,40.62,75600.0,32.5259,32.5339,32.4779,32.5019,75600.0
2009-11-20 12:05:00,40.63,40.69,40.61,40.66,92400.0,32.5099,32.5579,32.4939,32.5339,92400.0
2009-11-20 12:10:00,40.65,40.67,40.6,40.66,67800.0,32.5259,32.5419,32.4859,32.5339,67800.0
2009-11-20 12:15:00,40.66,40.7,40.66,40.7,100400.0,32.5339,32.5659,32.5339,32.5659,100400.0
2009-11-20 12:20:00,40.69,40.7,40.66,40.7,58400.0,32.5579,32.5659,32.5339,32.5659,58400.0
2009-11-20 12:25:00,40.7,40.7,40.67,40.7,59200.0,32.5659,32.5659,32.5419,32.5659,59200.0
2009-11-20 12:30:00,40.71,40.77,40.71,40.74,100600.0,32.5739,32.6219,32.5739,32.5979,100600.0
2009-11-20 12:35:00,40.74,40.78,40.71,40.72,105800.0,32.5979,32.6299,32.5739,32.5819,105800.0
2009-11-20 12:40:00,40.72,40.78,40.71,40.78,49600.0,32.5819,32.6299,32.5739,32.6299,49600.0
2009-11-20 12:45:00,40.78,40.78,40.67,40.67,37800.0,32.6299,32.6299,32.5419,32.5419,37800.0
2009-11-20 12:50:00,40.67,40.69,40.64,40.67,52400.0,32.5419,32.5579,32.5179,32.5419,52400.0
2009-11-20 12:55:00,40.67,40.76,40.67,40.76,42100.0,32.5419,32.6139,32.5419,32.6139,42100.0
2009-11-20 13:00:00,40.76,40.8,40.74,40.75,56500.0,32.6139,32.6459,32.5979,32.6059,56500.0
2009-11-20 13:05:00,40.75,40.83,40.73,40.78,78900.0,32.6059,32.6699,32.5899,32.6299,78900.0
2009-11-20 13:10:00,40.78,40.8,40.75,40.76,70800.0,32.6299,32.6459,32.6059,32.6139,70800.0
2009-11-20 13:15:00,40.76,40.76,40.72,40.73,46500.0,32.6139,32.6139,32.5819,32.5899,46500.0
2009-11-20 13:20:00,40.72,40.73,40.7,40.71,22200.0,32.5819,32.5899,32.5659,32.5739,22200.0
2009-11-20 13:25:00,40.7,40.75,40.7,40.73,64300.0,32.5659,32.6059,32.5659,32.5899,64300.0
2009-11-20 13:30:00,40.74,40.76,40.72,40.73,39900.0,32.5979,32.6139,32.5819,32.5899,39900.0
2009-11-20 13:35:00,40.73,40.75,40.71,40.75,53400.0,32.5899,32.6059,32.5739,32.6059,53400.0
2009-11-20 13:40:00,40.74,40.77,40.73,40.75,167300.0,32.5979,32.6219,32.5899,32.6059,167300.0
2009-11-20 13:45:00,40.75,40.8,40.72,40.79,140700.0,32.6059,32.6459,32.5819,32.6379,140700.0
2009-11-20 13:50:00,40.8,40.8,40.75,40.75,101500.0,32.6459,32.6459,32.6059,32.6059,101500.0
2009-11-20 13:55:00,40.75,40.79,40.74,40.76,85900.0,32.6059,32.6379,32.5979,32.6139,85900.0
2009-11-20 14:00:00,40.76,40.77,40.74,40.76,87800.0,32.6139,32.6219,32.5979,32.6139,87800.0
2009-11-20 14:05:00,40.77,40.77,40.71,40.72,66200.0,32.6219,32.6219,32.5739,32.5819,66200.0
2009-11-20 14:10:00,40.72,40.75,40.72,40.74,54300.0,32.5819,32.6059,32.5819,32.5979,54300.0
2009-11-20 14:15:00,40.74,40.75,40.73,40.74,45600.0,32.5979,32.6059,32.5899,32.5979,45600.0
2009-11-20 14:20:00,40.74,40.78,40.74,40.76,114700.0,32.5979,32.6299,32.5979,32.6139,114700.0
2009-11-20 14:25:00,40.76,40.79,40.75,40.77,77500.0,32.6139,32.6379,32.6059,32.6219,77500.0
2009-11-20 14:30:00,40.77,40.8,40.77,40.79,90300.0,32.6219,32.6459,32.6219,32.6379,90300.0
2009-11-20 14:35:00,40.79,40.86,40.78,40.82,183400.0,32.6379,32.6939,32.6299,32.6619,183400.0
2009-11-20 14:40:00,40.82,40.85,40.79,40.79,92700.0,32.6619,32.6859,32.6379,32.6379,92700.0
2009-11-20 14:45:00,40.78,40.84,40.74,40.83,155900.0,32.6299,32.6779,32.5979,32.6699,155900.0
2009-11-20 14:50:00,40.83,40.89,40.82,40.88,74200.0,32.6699,32.7179,32.6619,32.7099,74200.0
2009-11-20 14:55:00,40.88,40.89,40.82,40.82,66700.0,32.7099,32.7179,32.6619,32.6619,66700.0
2009-11-20 15:00:00,40.82,40.84,40.78,40.84,57700.0,32.6619,32.6779,32.6299,32.6779,57700.0
2009-11-20 15:05:00,40.84,40.89,40.84,40.88,42400.0,32.6779,32.7179,32.6779,32.7099,42400.0
2009-11-20 15:10:00,40.88,40.88,40.8,40.81,74400.0,32.7099,32.7099,32.6459,32.6539,74400.0
2009-11-20 15:15:00,40.81,40.87,40.8,40.86,105500.0,32.6539,32.7019,32.6459,32.6939,105500.0
2009-11-20 15:20:00,40.87,40.96,40.87,40.95,181300.0,32.7019,32.7739,32.7019,32.7659,181300.0
2009-11-20 15:25:00,40.96,41.0,40.94,40.99,142800.0,32.7739,32.806,32.7579,32.798,142800.0
2009-11-20 15:30:00,40.99,41.06,40.98,40.99,274200.0,32.798,32.854,32.7899,32.798,274200.0
2009-11-20 15:35:00,40.99,41.0,40.95,40.97,240300.0,32.798,32.806,32.7659,32.7819,240300.0
2009-11-20 15:40:00,40.96,41.08,40.94,41.08,154800.0,32.7739,32.87,32.7579,32.87,154800.0
2009-11-20 15:45:00,41.08,41.09,40.95,40.99,172700.0,32.87,32.878,32.7659,32.798,172700.0
2009-11-20 15:50:00,41.0,41.0,40.88,40.95,232100.0,32.806,32.806,32.7099,32.7659,232100.0
2009-11-20 15:55:00,40.95,40.99,40.93,40.93,438200.0,32.7659,32.798,32.7499,32.7499,438200.0
2009-11-23 09:30:00,41.81,41.88,41.6,41.68,394000.0,33.4541,33.5101,33.286,33.3501,394000.0
2009-11-23 09:35:00,41.68,41.94,41.63,41.91,335500.0,33.3501,33.5581,33.31,33.5341,335500.0
2009-11-23 09:40:00,41.91,42.08,41.84,41.88,483200.0,33.5341,33.6701,33.4781,33.5101,483200.0
2009-11-23 09:45:00,41.89,41.99,41.78,41.85,334700.0,33.5181,33.5981,33.4301,33.4861,334700.0
2009-11-23 09:50:00,41.84,41.9,41.81,41.84,133500.0,33.4781,33.5261,33.4541,33.4781,133500.0
2009-11-23 09:55:00,41.84,41.93,41.77,41.92,167800.0,33.4781,33.5501,33.4221,33.5421,167800.0
2009-11-23 10:00:00,41.91,41.98,41.76,41.81,323000.0,33.5341,33.5901,33.4141,33.4541,323000.0
2009-11-23 10:05:00,41.8,42.07,41.78,42.0,330800.0,33.4461,33.6621,33.4301,33.6061,330800.0
2009-11-23 10:10:00,42.0,42.05,41.95,42.03,210700.0,33.6061,33.6461,33.5661,33.6301,210700.0
2009-11-23 10:15:00,42.02,42.16,41.99,42.09,322000.0,33.6221,33.7341,33.5981,33.6781,322000.0
2009-11-23 10:20:00,42.07,42.13,41.98,42.13,220500.0,33.6621,33.7101,33.5901,33.7101,220500.0
2009-11-23 10:25:00,42.12,42.18,42.08,42.1,162500.0,33.7021,33.7501,33.6701,33.6861,162500.0
2009-11-23 10:30:00,42.1,42.19,42.09,42.19,122300.0,33.6861,33.7581,33.6781,33.7581,122300.0
2009-11-23 10:35:00,42.19,42.2,42.12,42.13,205000.0,33.7581,33.7661,33.7021,33.7101,205000.0
2009-11-23 10:40:00,42.13,42.13,42.06,42.06,125100.0,33.7101,33.7101,33.6541,33.6541,125100.0
2009-11-23 10:45:00,42.07,42.09,41.92,42.02,134300.0,33.6621,33.6781,33.5421,33.6221,134300.0
2009-11-23 10:50:00,42.02,42.02,41.85,41.85,160200.0,33.6221,33.6221,33.4861,33.4861,160200.0
2009-11-23 10:55:00,41.85,41.91,41.82,41.88,181900.0,33.4861,33.5341,33.4621,33.5101,181900.0
2009-11-23 11:00:00,41.89,41.92,41.87,41.89,82100.0,33.5181,33.5421,33.5021,33.5181,82100.0
2009-11-23 11:05:00,41.89,41.92,41.86,41.88,85700.0,33.5181,33.5421,33.4941,33.5101,85700.0
2009-11-23 11:10:00,41.89,41.9,41.72,41.72,152900.0,33.5181,33.5261,33.3821,33.3821,152900.0
2009-11-23 11:15:00,41.72,41.75,41.66,41.75,102700.0,33.3821,33.4061,33.334,33.4061,102700.0
2009-11-23 11:20:00,41.75,41.82,41.74,41.77,121100.0,33.4061,33.4621,33.3981,33.4221,121100.0
2009-11-23 11:25:00,41.76,41.81,41.73,41.75,101000.0,33.4141,33.4541,33.3901,33.4061,101000.0
2009-11-23 11:30:00,41.75,41.77,41.72,41.74,75200.0,33.4061,33.4221,33.3821,33.3981,75200.0
2009-11-23 11:35:00,41.75,41.76,41.7,41.7,52900.0,33.4061,33.4141,33.3661,33.3661,52900.0
2009-11-23 11:40:00,41.69,41.79,41.68,41.77,84900.0,33.3581,33.4381,33.3501,33.4221,84900.0
2009-11-23 11:45:00,41.78,41.78,41.73,41.74,79500.0,33.4301,33.4301,33.3901,33.3981,79500.0
2009-11-23 11:50:00,41.75,41.76,41.71,41.75,72200.0,33.4061,33.4141,33.3741,33.4061,72200.0
2009-11-23 11:55:00,41.75,41.76,41.66,41.66,96500.0,33.4061,33.4141,33.334,33.334,96500.0
2009-11-23 12:00:00,41.66,41.67,41.56,41.58,196200.0,33.334,33.342,33.254,33.27,196200.0
2009-11-23 12:05:00,41.59,41.59,41.52,41.59,112300.0,33.278,33.278,33.222,33.278,112300.0
2009-11-23 12:10:00,41.59,41.6,41.55,41.58,76600.0,33.278,33.286,33.246,33.27,76600.0
2009-11-23 12:15:00,41.58,41.6,41.49,41.5,119700.0,33.27,33.286,33.198,33.206,119700.0
2009-11-23 12:20:00,41.5,41.51,41.48,41.49,71700.0,33.206,33.214,33.19,33.198,71700.0
2009-11-23 12:25:00,41.49,41.51,41.46,41.47,145000.0,33.198,33.214,33.174,33.182,145000.0
2009-11-23 12:30:00,41.47,41.47,41.37,41.4,115500.0,33.182,33.182,33.102,33.126,115500.0
2009-11-23 12:35:00,41.4,41.5,41.38,41.49,75600.0,33.126,33.206,33.11,33.198,75600.0
2009-11-23 12:40:00,41.49,41.54,41.49,41.52,59300.0,33.198,33.238,33.198,33.222,59300.0
2009-11-23 12:45:00,41.53,41.65,41.53,41.61,88100.0,33.23,33.326,33.23,33.294,88100.0
2009-11-23 12:50:00,41.61,41.62,41.58,41.59,74800.0,33.294,33.302,33.27,33.278,74800.0
2009-11-23 12:55:00,41.58,41.61,41.58,41.59,46800.0,33.27,33.294,33.27,33.278,46800.0
2009-11-23 13:00:00,41.59,41.61,41.53,41.54,49300.0,33.278,33.294,33.23,33.238,49300.0
2009-11-23 13:05:00,41.53,41.54,41.51,41.51,32100.0,33.23,33.238,33.214,33.214,32100.0
2009-11-23 13:10:00,41.52,41.54,41.48,41.51,100700.0,33.222,33.238,33.19,33.214,100700.0
2009-11-23 13:15:00,41.51,41.56,41.49,41.56,126800.0,33.214,33.254,33.198,33.254,126800.0
2009-11-23 13:20:00,41.56,41.57,41.51,41.53,72100.0,33.254,33.262,33.214,33.23,72100.0
2009-11-23 13:25:00,41.53,41.54,41.44,41.44,45700.0,33.23,33.238,33.158,33.158,45700.0
2009-11-23 13:30:00,41.44,41.49,41.42,41.49,52200.0,33.158,33.198,33.142,33.198,52200.0
2009-11-23 13:35:00,41.49,41.56,41.48,41.54,57100.0,33.198,33.254,33.19,33.238,57100.0
2009-11-23 13:40:00,41.55,41.55,41.5,41.53,50700.0,33.246,33.246,33.206,33.23,50700.0
2009-11-23 13:45:00,41.53,41.59,41.51,41.52,64500.0,33.23,33.278,33.214,33.222,64500.0
2009-11-23 13:50:00,41.52,41.53,41.46,41.49,94000.0,33.222,33.23,33.174,33.198,94000.0
2009-11-23 13:55:00,41.5,41.5,41.46,41.46,63300.0,33.206,33.206,33.174,33.174,63300.0
2009-11-23 14:00:00,41.46,41.48,41.44,41.46,51200.0,33.174,33.19,33.158,33.174,51200.0
2009-11-23 14:05:00,41.46,41.48,41.42,41.42,92700.0,33.174,33.19,33.142,33.142,92700.0
2009-11-23 14:10:00,41.42,41.43,41.3,41.31,144500.0,33.142,33.15,33.046,33.054,144500.0
2009-11-23 14:15:00,41.31,41.35,41.29,41.34,88200.0,33.054,33.086,33.038,33.078,88200.0
2009-11-23 14:20:00,41.34,41.41,41.33,41.41,70900.0,33.078,33.134,33.07,33.134,70900.0
2009-11-23 14:25:00,41.41,41.47,41.4,41.46,40400.0,33.134,33.182,33.126,33.174,40400.0
2009-11-23 14:30:00,41.46,41.52,41.45,41.52,44600.0,33.174,33.222,33.166,33.222,44600.0
2009-11-23 14:35:00,41.52,41.53,41.43,41.45,122600.0,33.222,33.23,33.15,33.166,122600.0
2009-11-23 14:40:00,41.44,41.45,41.42,41.45,42800.0,33.158,33.166,33.142,33.166,42800.0
2009-11-23 14:45:00,41.45,41.47,41.42,41.44,79900.0,33.166,33.182,33.142,33.158,79900.0
2009-11-23 14:50:00,41.44,41.45,41.4,41.44,56700.0,33.158,33.166,33.126,33.158,56700.0
2009-11-23 14:55:00,41.44,41.45,41.43,41.43,27200.0,33.158,33.166,33.15,33.15,27200.0
2009-11-23 15:00:00,41.44,41.46,41.42,41.45,111600.0,33.158,33.174,33.142,33.166,111600.0
2009-11-23 15:05:00,41.44,41.58,41.44,41.58,138600.0,33.158,33.27,33.158,33.27,138600.0
2009-11-23 15:10:00,41.58,41.65,41.57,41.64,98900.0,33.27,33.326,33.262,33.318,98900.0
2009-11-23 15:15:00,41.63,41.65,41.58,41.6,86300.0,33.31,33.326,33.27,33.286,86300.0
2009-11-23 15:20:00,41.6,41.61,41.51,41.51,156400.0,33.286,33.294,33.214,33.214,156400.0
2009-11-23 15:25:00,41.51,41.56,41.49,41.53,122800.0,33.214,33.254,33.198,33.23,122800.0
2009-11-23 15:30:00,41.53,41.65,41.41,41.41,198700.0,33.23,33.326,33.134,33.134,198700.0
2009-11-23 15:35:00,41.41,41.42,41.34,41.38,290300.0,33.134,33.142,33.078,33.11,290300.0
2009-11-23 15:40:00,41.39,41.44,41.37,41.44,301100.0,33.118,33.158,33.102,33.158,301100.0
2009-11-23 15:45:00,41.44,41.51,41.39,41.49,350500.0,33.158,33.214,33.118,33.198,350500.0
2009-11-23 15:50:00,41.5,41.55,41.47,41.54,322500.0,33.206,33.246,33.182,33.238,322500.0
2009-11-23 15:55:00,41.54,41.66,41.52,41.62,610600.0,33.238,33.334,33.222,33.302,610600.0
2009-11-24 09:30:00,41.57,41.59,41.41,41.58,48500.0,33.262,33.278,33.134,33.27,48500.0
2009-11-24 09:35:00,41.57,41.62,41.39,41.45,61900.0,33.262,33.302,33.118,33.166,61900.0
2009-11-24 09:40:00,41.46,41.62,41.35,41.35,206200.0,33.174,33.302,33.086,33.086,206200.0
2009-11-24 09:45:00,41.36,41.4,41.3,41.34,65500.0,33.094,33.126,33.046,33.078,65500.0
2009-11-24 09:50:00,41.34,41.35,41.04,41.07,223100.0,33.078,33.086,32.838,32.862,223100.0
2009-11-24 09:55:00,41.07,41.17,41.01,41.16,179000.0,32.862,32.942,32.814,32.934,179000.0
2009-11-24 10:00:00,41.11,41.3,41.05,41.14,195400.0,32.894,33.046,32.846,32.918,195400.0
2009-11-24 10:05:00,41.14,41.26,41.04,41.2,118300.0,32.918,33.014,32.838,32.966,118300.0
2009-11-24 10:10:00,41.19,41.22,41.08,41.22,109900.0,32.958,32.982,32.87,32.982,109900.0
2009-11-24 10:15:00,41.23,41.25,41.12,41.18,60900.0,32.99,33.006,32.902,32.95,60900.0
2009-11-24 10:20:00,41.16,41.18,41.07,41.17,61700.0,32.934,32.95,32.862,32.942,61700.0
2009-11-24 10:25:00,41.16,41.2,41.13,41.2,34100.0,32.934,32.966,32.91,32.966,34100.0
2009-11-24 10:30:00,41.21,41.28,41.16,41.26,85600.0,32.974,33.03,32.934,33.014,85600.0
2009-11-24 10:35:00,41.26,41.41,41.26,41.38,96500.0,33.014,33.134,33.014,33.11,96500.0
2009-11-24 10:40:00,41.38,41.45,41.33,41.38,165000.0,33.11,33.166,33.07,33.11,165000.0
2009-11-24 10:45:00,41.38,41.48,41.38,41.4,120000.0,33.11,33.19,33.11,33.126,120000.0
2009-11-24 10:50:00,41.39,41.5,41.39,41.49,54300.0,33.118,33.206,33.118,33.198,54300.0
2009-11-24 10:55:00,41.49,41.51,41.41,41.43,57000.0,33.198,33.214,33.134,33.15,57000.0
2009-11-24 11:00:00,41.43,41.44,41.39,41.42,39000.0,33.15,33.158,33.118,33.142,39000.0
2009-11-24 11:05:00,41.42,41.53,41.4,41.44,109400.0,33.142,33.23,33.126,33.158,109400.0
2009-11-24 11:10:00,41.43,41.51,41.4,41.41,74300.0,33.15,33.214,33.126,33.134,74300.0
2009-11-24 11:15:00,41.4,41.41,41.29,41.29,106300.0,33.126,33.134,33.038,33.038,106300.0
2009-11-24 11:20:00,41.28,41.36,41.28,41.34,64900.0,33.03,33.094,33.03,33.078,64900.0
2009-11-24 11:25:00,41.34,41.34,41.21,41.23,78200.0,33.078,33.078,32.974,32.99,78200.0
2009-11-24 11:30:00,41.24,41.31,41.2,41.27,67700.0,32.998,33.054,32.966,33.022,67700.0
2009-11-24 11:35:00,41.27,41.3,41.25,41.25,36600.0,33.022,33.046,33.006,33.006,36600.0
2009-11-24 11:40:00,41.25,41.25,41.17,41.17,45500.0,33.006,33.006,32.942,32.942,45500.0
2009-11-24 11:45:00,41.17,41.27,41.17,41.26,63900.0,32.942,33.022,32.942,33.014,63900.0
2009-11-24 11:50:00,41.26,41.31,41.23,41.27,73600.0,33.014,33.054,32.99,33.022,73600.0
2009-11-24 11:55:00,41.26,41.31,41.26,41.29,33400.0,33.014,33.054,33.014,33.038,33400.0
2009-11-24 12:00:00,41.29,41.34,41.24,41.27,62200.0,33.038,33.078,32.998,33.022,62200.0
2009-11-24 12:05:00,41.28,41.29,41.22,41.27,55000.0,33.03,33.038,32.982,33.022,55000.0
2009-11-24 12:10:00,41.28,41.34,41.28,41.3,26500.0,33.03,33.078,33.03,33.046,26500.0
2009-11-24 12:15:00,41.3,41.33,41.27,41.3,32300.0,33.046,33.07,33.022,33.046,32300.0
2009-11-24 12:20:00,41.3,41.32,41.25,41.27,17900.0,33.046,33.062,33.006,33.022,17900.0
2009-11-24 12:25:00,41.26,41.26,41.22,41.26,26200.0,33.014,33.014,32.982,33.014,26200.0
2009-11-24 12:30:00,41.25,41.33,41.25,41.31,48600.0,33.006,33.07,33.006,33.054,48600.0
2009-11-24 12:35:00,41.31,41.39,41.31,41.35,65400.0,33.054,33.118,33.054,33.086,65400.0
2009-11-24 12:40:00,41.36,41.38,41.3,41.31,70000.0,33.094,33.11,33.046,33.054,70000.0
2009-11-24 12:45:00,41.31,41.37,41.31,41.36,29700.0,33.054,33.102,33.054,33.094,29700.0
2009-11-24 12:50:00,41.36,41.36,41.31,41.33,31400.0,33.094,33.094,33.054,33.07,31400.0
2009-11-24 12:55:00,41.33,41.38,41.33,41.36,17600.0,33.07,33.11,33.07,33.094,17600.0
2009-11-24 13:00:00,41.36,41.42,41.35,41.37,43600.0,33.094,33.142,33.086,33.102,43600.0
2009-11-24 13:05:00,41.37,41.44,41.37,41.41,45300.0,33.102,33.158,33.102,33.134,45300.0
2009-11-24 13:10:00,41.42,41.46,41.42,41.43,34900.0,33.142,33.174,33.142,33.15,34900.0
2009-11-24 13:15:00,41.44,41.44,41.38,41.4,30100.0,33.158,33.158,33.11,33.126,30100.0
2009-11-24 13:20:00,41.4,41.42,41.36,41.37,27600.0,33.126,33.142,33.094,33.102,27600.0
2009-11-24 13:25:00,41.37,41.39,41.35,41.38,27600.0,33.102,33.118,33.086,33.11,27600.0
2009-11-24 13:30:00,41.37,41.45,41.37,41.45,21100.0,33.102,33.166,33.102,33.166,21100.0
2009-11-24 13:35:00,41.44,41.45,41.38,41.42,46900.0,33.158,33.166,33.11,33.142,46900.0
2009-11-24 13:40:00,41.42,41.42,41.33,41.33,42100.0,33.142,33.142,33.07,33.07,42100.0
2009-11-24 13:45:00,41.34,41.35,41.32,41.35,35300.0,33.078,33.086,33.062,33.086,35300.0
2009-11-24 13:50:00,41.35,41.35,41.26,41.26,45400.0,33.086,33.086,33.014,33.014,45400.0
2009-11-24 13:55:00,41.26,41.31,41.26,41.27,60300.0,33.014,33.054,33.014,33.022,60300.0
2009-11-24 14:00:00,41.27,41.34,41.24,41.29,90700.0,33.022,33.078,32.998,33.038,90700.0
2009-11-24 14:05:00,41.3,41.42,41.3,41.37,80100.0,33.046,33.142,33.046,33.102,80100.0
2009-11-24 14:10:00,41.37,41.43,41.37,41.38,50400.0,33.102,33.15,33.102,33.11,50400.0
2009-11-24 14:15:00,41.38,41.45,41.38,41.45,30400.0,33.11,33.166,33.11,33.166,30400.0
2009-11-24 14:20:00,41.44,41.55,41.4,41.52,101400.0,33.158,33.246,33.126,33.222,101400.0
2009-11-24 14:25:00,41.52,41.55,41.48,41.48,35600.0,33.222,33.246,33.19,33.19,35600.0
2009-11-24 14:30:00,41.49,41.53,41.46,41.51,56300.0,33.198,33.23,33.174,33.214,56300.0
2009-11-24 14:35:00,41.51,41.58,41.5,41.53,57300.0,33.214,33.27,33.206,33.23,57300.0
2009-11-24 14:40:00,41.53,41.59,41.51,41.57,58700.0,33.23,33.278,33.214,33.262,58700.0
2009-11-24 14:45:00,41.58,41.65,41.57,41.61,149600.0,33.27,33.326,33.262,33.294,149600.0
2009-11-24 14:50:00,41.61,41.63,41.56,41.6,63600.0,33.294,33.31,33.254,33.286,63600.0
2009-11-24 14:55:00,41.59,41.6,41.5,41.55,51800.0,33.278,33.286,33.206,33.246,51800.0
2009-11-24 15:00:00,41.54,41.56,41.46,41.55,82400.0,33.238,33.254,33.174,33.246,82400.0
2009-11-24 15:05:00,41.55,41.63,41.55,41.55,89100.0,33.246,33.31,33.246,33.246,89100.0
2009-11-24 15:10:00,41.56,41.58,41.52,41.55,105300.0,33.254,33.27,33.222,33.246,105300.0
2009-11-24 15:15:00,41.55,41.57,41.49,41.49,102700.0,33.246,33.262,33.198,33.198,102700.0
2009-11-24 15:20:00,41.49,41.51,41.47,41.49,124400.0,33.198,33.214,33.182,33.198,124400.0
2009-11-24 15:25:00,41.49,41.52,41.47,41.5,65900.0,33.198,33.222,33.182,33.206,65900.0
2009-11-24 15:30:00,41.5,41.5,41.45,41.46,252100.0,33.206,33.206,33.166,33.174,252100.0
2009-11-24 15:35:00,41.46,41.48,41.42,41.47,138800.0,33.174,33.19,33.142,33.182,138800.0
2009-11-24 15:40:00,41.46,41.47,41.37,41.43,233700.0,33.174,33.182,33.102,33.15,233700.0
2009-11-24 15:45:00,41.42,41.43,41.37,41.4,151500.0,33.142,33.15,33.102,33.126,151500.0
2009-11-24 15:50:00,41.4,41.45,41.37,41.43,297400.0,33.126,33.166,33.102,33.15,297400.0
2009-11-24 15:55:00,41.42,41.47,41.38,41.47,458000.0,33.142,33.182,33.11,33.182,458000.0
2009-11-25 09:30:00,41.77,41.77,41.58,41.64,252100.0,33.4221,33.4221,33.27,33.318,252100.0
2009-11-25 09:35:00,41.65,41.66,41.51,41.61,157800.0,33.326,33.334,33.214,33.294,157800.0
2009-11-25 09:40:00,41.61,41.66,41.49,41.62,195500.0,33.294,33.334,33.198,33.302,195500.0
2009-11-25 09:45:00,41.63,41.67,41.59,41.63,219900.0,33.31,33.342,33.278,33.31,219900.0
2009-11-25 09:50:00,41.63,41.65,41.59,41.63,112800.0,33.31,33.326,33.278,33.31,112800.0
2009-11-25 09:55:00,41.65,41.85,41.64,41.83,147900.0,33.326,33.4861,33.318,33.4701,147900.0
2009-11-25 10:00:00,41.84,41.91,41.8,41.82,207100.0,33.4781,33.5341,33.4461,33.4621,207100.0
2009-11-25 10:05:00,41.82,41.87,41.77,41.84,205100.0,33.4621,33.5021,33.4221,33.4781,205100.0
2009-11-25 10:10:00,41.85,41.86,41.76,41.79,100700.0,33.4861,33.4941,33.4141,33.4381,100700.0
2009-11-25 10:15:00,41.78,41.83,41.73,41.76,105000.0,33.4301,33.4701,33.3901,33.4141,105000.0
2009-11-25 10:20:00,41.76,41.77,41.66,41.66,86400.0,33.4141,33.4221,33.334,33.334,86400.0
2009-11-25 10:25:00,41.66,41.66,41.6,41.64,135600.0,33.334,33.334,33.286,33.318,135600.0
2009-11-25 10:30:00,41.65,41.67,41.6,41.64,242200.0,33.326,33.342,33.286,33.318,242200.0
2009-11-25 10:35:00,41.64,41.67,41.59,41.64,110800.0,33.318,33.342,33.278,33.318,110800.0
2009-11-25 10:40:00,41.64,41.67,41.6,41.66,113900.0,33.318,33.342,33.286,33.334,113900.0
2009-11-25 10:45:00,41.66,41.69,41.64,41.65,96700.0,33.334,33.3581,33.318,33.326,96700.0
2009-11-25 10:50:00,41.65,41.66,41.62,41.65,52700.0,33.326,33.334,33.302,33.326,52700.0
2009-11-25 10:55:00,41.64,41.65,41.6,41.64,65400.0,33.318,33.326,33.286,33.318,65400.0
2009-11-25 11:00:00,41.64,41.67,41.63,41.64,69400.0,33.318,33.342,33.31,33.318,69400.0
2009-11-25 11:05:00,41.65,41.68,41.63,41.65,105800.0,33.326,33.3501,33.31,33.326,105800.0
2009-11-25 11:10:00,41.65,41.65,41.61,41.64,72000.0,33.326,33.326,33.294,33.318,72000.0
2009-11-25 11:15:00,41.65,41.71,41.64,41.71,106600.0,33.326,33.3741,33.318,33.3741,106600.0
2009-11-25 11:20:00,41.71,41.71,41.62,41.63,76100.0,33.3741,33.3741,33.302,33.31,76100.0
2009-11-25 11:25:00,41.63,41.69,41.62,41.68,44900.0,33.31,33.3581,33.302,33.3501,44900.0
2009-11-25 11:30:00,41.67,41.74,41.67,41.74,64100.0,33.342,33.3981,33.342,33.3981,64100.0
2009-11-25 11:35:00,41.73,41.76,41.69,41.71,95200.0,33.3901,33.4141,33.3581,33.3741,95200.0
2009-11-25 11:40:00,41.71,41.72,41.68,41.7,62300.0,33.3741,33.3821,33.3501,33.3661,62300.0
2009-11-25 11:45:00,41.7,41.7,41.67,41.7,47000.0,33.3661,33.3661,33.342,33.3661,47000.0
2009-11-25 11:50:00,41.7,41.72,41.67,41.7,81400.0,33.3661,33.3821,33.342,33.3661,81400.0
2009-11-25 11:55:00,41.7,41.73,41.68,41.68,56500.0,33.3661,33.3901,33.3501,33.3501,56500.0
2009-11-25 12:00:00,41.69,41.7,41.65,41.66,53700.0,33.3581,33.3661,33.326,33.334,53700.0
2009-11-25 12:05:00,41.67,41.67,41.51,41.53,153800.0,33.342,33.342,33.214,33.23,153800.0
2009-11-25 12:10:00,41.53,41.54,41.45,41.46,75700.0,33.23,33.238,33.166,33.174,75700.0
2009-11-25 12:15:00,41.46,41.55,41.46,41.55,45900.0,33.174,33.246,33.174,33.246,45900.0
2009-11-25 12:20:00,41.54,41.62,41.54,41.61,37300.0,33.238,33.302,33.238,33.294,37300.0
2009-11-25 12:25:00,41.62,41.7,41.61,41.7,29600.0,33.302,33.3661,33.294,33.3661,29600.0
2009-11-25 12:30:00,41.69,41.7,41.62,41.62,42700.0,33.3581,33.3661,33.302,33.302,42700.0
2009-11-25 12:35:00,41.62,41.74,41.62,41.63,73500.0,33.302,33.3981,33.302,33.31,73500.0
2009-11-25 12:40:00,41.63,41.71,41.63,41.7,36900.0,33.31,33.3741,33.31,33.3661,36900.0
2009-11-25 12:45:00,41.69,41.7,41.66,41.69,35000.0,33.3581,33.3661,33.334,33.3581,35000.0
2009-11-25 12:50:00,41.69,41.71,41.68,41.7,19400.0,33.3581,33.3741,33.3501,33.3661,19400.0
2009-11-25 12:55:00,41.7,41.71,41.66,41.66,67400.0,33.3661,33.3741,33.334,33.334,67400.0
2009-11-25 13:00:00,41.66,41.66,41.55,41.58,85200.0,33.334,33.334,33.246,33.27,85200.0
2009-11-25 13:05:00,41.58,41.64,41.58,41.64,20000.0,33.27,33.318,33.27,33.318,20000.0
2009-11-25 13:10:00,41.64,41.65,41.61,41.64,30900.0,33.318,33.326,33.294,33.318,30900.0
2009-11-25 13:15:00,41.64,41.67,41.63,41.66,32900.0,33.318,33.342,33.31,33.334,32900.0
2009-11-25 13:20:00,41.66,41.68,41.65,41.66,23500.0,33.334,33.3501,33.326,33.334,23500.0
2009-11-25 13:25:00,41.67,41.74,41.66,41.74,70200.0,33.342,33.3981,33.334,33.3981,70200.0
2009-11-25 13:30:00,41.74,41.74,41.7,41.7,44100.0,33.3981,33.3981,33.3661,33.3661,44100.0
2009-11-25 13:35:00,41.71,41.73,41.7,41.7,47100.0,33.3741,33.3901,33.3661,33.3661,47100.0
2009-11-25 13:40:00,41.7,41.73,41.7,41.71,20200.0,33.3661,33.3901,33.3661,33.3741,20200.0
2009-11-25 13:45:00,41.7,41.73,41.67,41.72,31400.0,33.3661,33.3901,33.342,33.3821,31400.0
2009-11-25 13:50:00,41.73,41.73,41.69,41.69,20500.0,33.3901,33.3901,33.3581,33.3581,20500.0
2009-11-25 13:55:00,41.69,41.72,41.69,41.7,61200.0,33.3581,33.3821,33.3581,33.3661,61200.0
2009-11-25 14:00:00,41.7,41.71,41.65,41.65,16600.0,33.3661,33.3741,33.326,33.326,16600.0
2009-11-25 14:05:00,41.66,41.66,41.57,41.58,42600.0,33.334,33.334,33.262,33.27,42600.0
2009-11-25 14:10:00,41.57,41.66,41.57,41.66,54300.0,33.262,33.334,33.262,33.334,54300.0
2009-11-25 14:15:00,41.65,41.71,41.63,41.7,39500.0,33.326,33.3741,33.31,33.3661,39500.0
2009-11-25 14:20:00,41.71,41.76,41.68,41.69,80200.0,33.3741,33.4141,33.3501,33.3581,80200.0
2009-11-25 14:25:00,41.69,41.71,41.65,41.69,34800.0,33.3581,33.3741,33.326,33.3581,34800.0
2009-11-25 14:30:00,41.7,41.72,41.69,41.71,30000.0,33.3661,33.3821,33.3581,33.3741,30000.0
2009-11-25 14:35:00,41.71,41.71,41.65,41.65,31600.0,33.3741,33.3741,33.326,33.326,31600.0
2009-11-25 14:40:00,41.66,41.73,41.66,41.72,62300.0,33.334,33.3901,33.334,33.3821,62300.0
2009-11-25 14:45:00,41.71,41.75,41.68,41.68,70200.0,33.3741,33.4061,33.3501,33.3501,70200.0
2009-11-25 14:50:00,41.69,41.72,41.69,41.72,42100.0,33.3581,33.3821,33.3581,33.3821,42100.0
2009-11-25 14:55:00,41.72,41.73,41.69,41.72,43900.0,33.3821,33.3901,33.3581,33.3821,43900.0
2009-11-25 15:00:00,41.71,41.71,41.65,41.71,62200.0,33.3741,33.3741,33.326,33.3741,62200.0
2009-11-25 15:05:00,41.71,41.71,41.68,41.69,56400.0,33.3741,33.3741,33.3501,33.3581,56400.0
2009-11-25 15:10:00,41.7,41.72,41.69,41.7,55000.0,33.3661,33.3821,33.3581,33.3661,55000.0
2009-11-25 15:15:00,41.69,41.71,41.67,41.69,39400.0,33.3581,33.3741,33.342,33.3581,39400.0
2009-11-25 15:20:00,41.69,41.74,41.69,41.72,57100.0,33.3581,33.3981,33.3581,33.3821,57100.0
2009-11-25 15:25:00,41.72,41.73,41.68,41.69,97200.0,33.3821,33.3901,33.3501,33.3581,97200.0
2009-11-25 15:30:00,41.69,41.72,41.68,41.7,105700.0,33.3581,33.3821,33.3501,33.3661,105700.0
2009-11-25 15:35:00,41.71,41.71,41.65,41.69,167600.0,33.3741,33.3741,33.326,33.3581,167600.0
2009-11-25 15:40:00,41.69,41.71,41.65,41.69,146800.0,33.3581,33.3741,33.326,33.3581,146800.0
2009-11-25 15:45:00,41.68,41.69,41.65,41.68,111600.0,33.3501,33.3581,33.326,33.3501,111600.0
2009-11-25 15:50:00,41.68,41.71,41.66,41.7,281400.0,33.3501,33.3741,33.334,33.3661,281400.0
2009-11-25 15:55:00,41.7,41.75,41.68,41.7,411400.0,33.3661,33.4061,33.3501,33.3661,411400.0
2009-11-27 09:30:00,40.71,40.88,40.45,40.85,441900.0,32.5739,32.7099,32.3659,32.6859,441900.0
2009-11-27 09:35:00,40.84,41.1,40.74,40.98,346900.0,32.6779,32.886,32.5979,32.7899,346900.0
2009-11-27 09:40:00,41.0,41.14,40.94,41.04,133700.0,32.806,32.918,32.7579,32.838,133700.0
2009-11-27 09:45:00,41.05,41.12,40.94,41.09,201800.0,32.846,32.902,32.7579,32.878,201800.0
2009-11-27 09:50:00,41.08,41.14,40.96,41.01,125700.0,32.87,32.918,32.7739,32.814,125700.0
2009-11-27 09:55:00,41.04,41.08,40.99,41.0,81200.0,32.838,32.87,32.798,32.806,81200.0
2009-11-27 10:00:00,41.0,41.17,40.99,41.08,114500.0,32.806,32.942,32.798,32.87,114500.0
2009-11-27 10:05:00,41.06,41.12,40.99,41.04,81200.0,32.854,32.902,32.798,32.838,81200.0
2009-11-27 10:10:00,41.05,41.16,41.05,41.09,91600.0,32.846,32.934,32.846,32.878,91600.0
2009-11-27 10:15:00,41.09,41.1,41.0,41.02,66100.0,32.878,32.886,32.806,32.822,66100.0
2009-11-27 10:20:00,41.03,41.11,41.0,41.08,96600.0,32.83,32.894,32.806,32.87,96600.0
2009-11-27 10:25:00,41.08,41.14,41.04,41.07,74200.0,32.87,32.918,32.838,32.862,74200.0
2009-11-27 10:30:00,41.08,41.08,40.98,40.99,87600.0,32.87,32.87,32.7899,32.798,87600.0
2009-11-27 10:35:00,40.98,41.1,40.97,41.03,137900.0,32.7899,32.886,32.7819,32.83,137900.0
2009-11-27 10:40:00,41.03,41.12,40.99,41.1,92300.0,32.83,32.902,32.798,32.886,92300.0
2009-11-27 10:45:00,41.09,41.13,41.06,41.1,35400.0,32.878,32.91,32.854,32.886,35400.0
2009-11-27 10:50:00,41.09,41.17,41.02,41.15,138900.0,32.878,32.942,32.822,32.926,138900.0
2009-11-27 10:55:00,41.14,41.15,41.06,41.07,59500.0,32.918,32.926,32.854,32.862,59500.0
2009-11-27 11:00:00,41.07,41.24,41.04,41.23,109700.0,32.862,32.998,32.838,32.99,109700.0
2009-11-27 11:05:00,41.23,41.4,41.21,41.38,117000.0,32.99,33.126,32.974,33.11,117000.0
2009-11-27 11:10:00,41.37,41.4,41.25,41.33,109100.0,33.102,33.126,33.006,33.07,109100.0
2009-11-27 11:15:00,41.33,41.34,41.24,41.31,74400.0,33.07,33.078,32.998,33.054,74400.0
2009-11-27 11:20:00,41.31,41.31,41.2,41.27,72900.0,33.054,33.054,32.966,33.022,72900.0
2009-11-27 11:25:00,41.27,41.29,41.18,41.25,56300.0,33.022,33.038,32.95,33.006,56300.0
2009-11-27 11:30:00,41.24,41.27,41.15,41.2,81500.0,32.998,33.022,32.926,32.966,81500.0
2009-11-27 11:35:00,41.19,41.26,41.19,41.26,63700.0,32.958,33.014,32.958,33.014,63700.0
2009-11-27 11:40:00,41.26,41.34,41.23,41.3,89100.0,33.014,33.078,32.99,33.046,89100.0
2009-11-27 11:45:00,41.3,41.34,41.24,41.31,64700.0,33.046,33.078,32.998,33.054,64700.0
2009-11-27 11:50:00,41.32,41.35,41.23,41.27,89000.0,33.062,33.086,32.99,33.022,89000.0
2009-11-27 11:55:00,41.27,41.31,41.16,41.18,59300.0,33.022,33.054,32.934,32.95,59300.0
2009-11-27 12:00:00,41.18,41.21,41.1,41.11,66000.0,32.95,32.974,32.886,32.894,66000.0
2009-11-27 12:05:00,41.11,41.17,41.1,41.13,74500.0,32.894,32.942,32.886,32.91,74500.0
2009-11-27 12:10:00,41.13,41.18,41.11,41.15,61600.0,32.91,32.95,32.894,32.926,61600.0
2009-11-27 12:15:00,41.15,41.16,41.08,41.08,59400.0,32.926,32.934,32.87,32.87,59400.0
2009-11-27 12:20:00,41.09,41.09,41.01,41.02,60000.0,32.878,32.878,32.814,32.822,60000.0
2009-11-27 12:25:00,41.02,41.16,41.01,41.16,81700.0,32.822,32.934,32.814,32.934,81700.0
2009-11-27 12:30:00,41.16,41.21,41.1,41.1,129700.0,32.934,32.974,32.886,32.886,129700.0
2009-11-27 12:35:00,41.1,41.12,41.03,41.07,92000.0,32.886,32.902,32.83,32.862,92000.0
2009-11-27 12:40:00,41.08,41.18,41.06,41.18,77800.0,32.87,32.95,32.854,32.95,77800.0
2009-11-27 12:45:00,41.18,41.27,41.18,41.21,124500.0,32.95,33.022,32.95,32.974,124500.0
2009-11-27 12:50:00,41.21,41.21,41.0,41.04,306900.0,32.974,32.974,32.806,32.838,306900.0
2009-11-27 12:55:00,41.03,41.03,40.76,40.81,735300.0,32.83,32.83,32.6139,32.6539,735300.0
2009-11-30 09:30:00,40.89,41.2,40.89,41.07,220600.0,32.7179,32.966,32.7179,32.862,220600.0
2009-11-30 09:35:00,41.08,41.26,41.01,41.15,279300.0,32.87,33.014,32.814,32.926,279300.0
2009-11-30 09:40:00,41.16,41.16,40.9,41.14,294100.0,32.934,32.934,32.7259,32.918,294100.0
2009-11-30 09:45:00,41.12,41.15,41.01,41.04,205100.0,32.902,32.926,32.814,32.838,205100.0
2009-11-30 09:50:00,41.05,41.11,40.96,41.08,138600.0,32.846,32.894,32.7739,32.87,138600.0
2009-11-30 09:55:00,41.06,41.16,41.02,41.14,141400.0,32.854,32.934,32.822,32.918,141400.0
2009-11-30 10:00:00,41.13,41.22,41.1,41.21,113900.0,32.91,32.982,32.886,32.974,113900.0
2009-11-30 10:05:00,41.21,41.33,41.18,41.26,184100.0,32.974,33.07,32.95,33.014,184100.0
2009-11-30 10:10:00,41.26,41.32,41.2,41.26,114000.0,33.014,33.062,32.966,33.014,114000.0
2009-11-30 10:15:00,41.26,41.32,41.19,41.2,129800.0,33.014,33.062,32.958,32.966,129800.0
2009-11-30 10:20:00,41.21,41.31,41.21,41.24,109400.0,32.974,33.054,32.974,32.998,109400.0
2009-11-30 10:25:00,41.25,41.4,41.25,41.36,133400.0,33.006,33.126,33.006,33.094,133400.0
2009-11-30 10:30:00,41.37,41.45,41.36,41.36,154500.0,33.102,33.166,33.094,33.094,154500.0
2009-11-30 10:35:00,41.36,41.46,41.35,41.4,74900.0,33.094,33.174,33.086,33.126,74900.0
2009-11-30 10:40:00,41.39,41.46,41.37,41.44,71500.0,33.118,33.174,33.102,33.158,71500.0
2009-11-30 10:45:00,41.43,41.44,41.34,41.38,87900.0,33.15,33.158,33.078,33.11,87900.0
2009-11-30 10:50:00,41.36,41.42,41.35,41.39,68600.0,33.094,33.142,33.086,33.118,68600.0
2009-11-30 10:55:00,41.38,41.39,41.25,41.33,150800.0,33.11,33.118,33.006,33.07,150800.0
2009-11-30 11:00:00,41.32,41.33,41.11,41.18,129900.0,33.062,33.07,32.894,32.95,129900.0
2009-11-30 11:05:00,41.17,41.18,41.1,41.16,128000.0,32.942,32.95,32.886,32.934,128000.0
2009-11-30 11:10:00,41.16,41.21,41.13,41.19,128100.0,32.934,32.974,32.91,32.958,128100.0
2009-11-30 11:15:00,41.18,41.2,41.07,41.14,99300.0,32.95,32.966,32.862,32.918,99300.0
2009-11-30 11:20:00,41.16,41.19,41.15,41.16,59500.0,32.934,32.958,32.926,32.934,59500.0
2009-11-30 11:25:00,41.16,41.17,41.01,41.01,105900.0,32.934,32.942,32.814,32.814,105900.0
2009-11-30 11:30:00,41.01,41.01,40.87,40.9,165100.0,32.814,32.814,32.7019,32.7259,165100.0
2009-11-30 11:35:00,40.9,40.9,40.83,40.89,210200.0,32.7259,32.7259,32.6699,32.7179,210200.0
2009-11-30 11:40:00,40.9,40.94,40.89,40.93,57000.0,32.7259,32.7579,32.7179,32.7499,57000.0
2009-11-30 11:45:00,40.92,40.94,40.8,40.81,99000.0,32.7419,32.7579,32.6459,32.6539,99000.0
2009-11-30 11:50:00,40.81,40.9,40.77,40.79,93000.0,32.6539,32.7259,32.6219,32.6379,93000.0
2009-11-30 11:55:00,40.79,40.9,40.77,40.88,66200.0,32.6379,32.7259,32.6219,32.7099,66200.0
2009-11-30 12:00:00,40.88,40.97,40.85,40.96,91600.0,32.7099,32.7819,32.6859,32.7739,91600.0
2009-11-30 12:05:00,40.97,40.97,40.86,40.95,74800.0,32.7819,32.7819,32.6939,32.7659,74800.0
2009-11-30 12:10:00,40.96,41.02,40.92,41.01,43900.0,32.7739,32.822,32.7419,32.814,43900.0
2009-11-30 12:15:00,41.02,41.13,41.01,41.09,87600.0,32.822,32.91,32.814,32.878,87600.0
2009-11-30 12:20:00,41.08,41.11,41.03,41.05,52500.0,32.87,32.894,32.83,32.846,52500.0
2009-11-30 12:25:00,41.05,41.1,41.05,41.08,40700.0,32.846,32.886,32.846,32.87,40700.0
2009-11-30 12:30:00,41.09,41.11,40.95,40.99,66000.0,32.878,32.894,32.7659,32.798,66000.0
2009-11-30 12:35:00,40.99,41.11,40.99,41.08,73400.0,32.798,32.894,32.798,32.87,73400.0
2009-11-30 12:40:00,41.09,41.1,41.06,41.09,112800.0,32.878,32.886,32.854,32.878,112800.0
2009-11-30 12:45:00,41.08,41.16,41.07,41.12,83700.0,32.87,32.934,32.862,32.902,83700.0
2009-11-30 12:50:00,41.12,41.17,41.11,41.15,52500.0,32.902,32.942,32.894,32.926,52500.0
2009-11-30 12:55:00,41.15,41.18,41.12,41.17,83500.0,32.926,32.95,32.902,32.942,83500.0
2009-11-30 13:00:00,41.18,41.21,41.15,41.16,111700.0,32.95,32.974,32.926,32.934,111700.0
2009-11-30 13:05:00,41.16,41.19,41.12,41.13,165600.0,32.934,32.958,32.902,32.91,165600.0
2009-11-30 13:10:00,41.12,41.14,41.07,41.07,33900.0,32.902,32.918,32.862,32.862,33900.0
2009-11-30 13:15:00,41.07,41.15,41.05,41.14,52000.0,32.862,32.926,32.846,32.918,52000.0
2009-11-30 13:20:00,41.15,41.2,41.14,41.19,69700.0,32.926,32.966,32.918,32.958,69700.0
2009-11-30 13:25:00,41.2,41.21,41.17,41.2,49800.0,32.966,32.974,32.942,32.966,49800.0
2009-11-30 13:30:00,41.19,41.27,41.19,41.25,208900.0,32.958,33.022,32.958,33.006,208900.0
2009-11-30 13:35:00,41.25,41.34,41.24,41.32,91100.0,33.006,33.078,32.998,33.062,91100.0
2009-11-30 13:40:00,41.33,41.33,41.17,41.18,106900.0,33.07,33.07,32.942,32.95,106900.0
2009-11-30 13:45:00,41.19,41.27,41.18,41.27,56500.0,32.958,33.022,32.95,33.022,56500.0
2009-11-30 13:50:00,41.27,41.38,41.26,41.37,95500.0,33.022,33.11,33.014,33.102,95500.0
2009-11-30 13:55:00,41.36,41.4,41.34,41.34,97600.0,33.094,33.126,33.078,33.078,97600.0
2009-11-30 14:00:00,41.35,41.4,41.33,41.38,47300.0,33.086,33.126,33.07,33.11,47300.0
2009-11-30 14:05:00,41.38,41.4,41.34,41.38,129300.0,33.11,33.126,33.078,33.11,129300.0
2009-11-30 14:10:00,41.37,41.48,41.37,41.44,96200.0,33.102,33.19,33.102,33.158,96200.0
2009-11-30 14:15:00,41.44,41.5,41.44,41.48,65500.0,33.158,33.206,33.158,33.19,65500.0
2009-11-30 14:20:00,41.48,41.49,41.43,41.45,70900.0,33.19,33.198,33.15,33.166,70900.0
2009-11-30 14:25:00,41.44,41.46,41.41,41.45,89400.0,33.158,33.174,33.134,33.166,89400.0
2009-11-30 14:30:00,41.45,41.45,41.36,41.43,106200.0,33.166,33.166,33.094,33.15,106200.0
2009-11-30 14:35:00,41.42,41.47,41.41,41.44,64400.0,33.142,33.182,33.134,33.158,64400.0
2009-11-30 14:40:00,41.42,41.47,41.38,41.47,72500.0,33.142,33.182,33.11,33.182,72500.0
2009-11-30 14:45:00,41.46,41.53,41.44,41.5,94300.0,33.174,33.23,33.158,33.206,94300.0
2009-11-30 14:50:00,41.51,41.51,41.42,41.44,133600.0,33.214,33.214,33.142,33.158,133600.0
2009-11-30 14:55:00,41.44,41.44,41.36,41.37,126400.0,33.158,33.158,33.094,33.102,126400.0
2009-11-30 15:00:00,41.37,41.41,41.33,41.35,104500.0,33.102,33.134,33.07,33.086,104500.0
2009-11-30 15:05:00,41.35,41.4,41.33,41.4,106000.0,33.086,33.126,33.07,33.126,106000.0
2009-11-30 15:10:00,41.39,41.4,41.33,41.39,180000.0,33.118,33.126,33.07,33.118,180000.0
2009-11-30 15:15:00,41.39,41.47,41.38,41.44,304800.0,33.118,33.182,33.11,33.158,304800.0
2009-11-30 15:20:00,41.44,41.45,41.38,41.4,196100.0,33.158,33.166,33.11,33.126,196100.0
2009-11-30 15:25:00,41.39,41.56,41.37,41.51,211400.0,33.118,33.254,33.102,33.214,211400.0
2009-11-30 15:30:00,41.51,41.66,41.5,41.66,237300.0,33.214,33.334,33.206,33.334,237300.0
2009-11-30 15:35:00,41.65,41.75,41.6,41.74,390500.0,33.326,33.4061,33.286,33.3981,390500.0
2009-11-30 15:40:00,41.75,41.78,41.64,41.71,413600.0,33.4061,33.4301,33.318,33.3741,413600.0
2009-11-30 15:45:00,41.7,41.79,41.69,41.7,353200.0,33.3661,33.4381,33.3581,33.3661,353200.0
2009-11-30 15:50:00,41.7,41.88,41.7,41.83,463700.0,33.3661,33.5101,33.3661,33.4701,463700.0
2009-11-30 15:55:00,41.83,41.89,41.81,41.83,1131200.0,33.4701,33.5181,33.4541,33.4701,1131200.0
2009-12-01 09:30:00,42.21,42.25,42.05,42.13,388700.0,33.7741,33.8061,33.6461,33.7101,388700.0
2009-12-01 09:35:00,42.14,42.14,41.91,41.97,185600.0,33.7181,33.7181,33.5341,33.5821,185600.0
2009-12-01 09:40:00,41.96,42.02,41.8,41.8,181900.0,33.5741,33.6221,33.4461,33.4461,181900.0
2009-12-01 09:45:00,41.81,41.99,41.75,41.78,209500.0,33.4541,33.5981,33.4061,33.4301,209500.0
2009-12-01 09:50:00,41.77,41.84,41.74,41.82,153000.0,33.4221,33.4781,33.3981,33.4621,153000.0
2009-12-01 09:55:00,41.83,41.84,41.72,41.79,145100.0,33.4701,33.4781,33.3821,33.4381,145100.0
2009-12-01 10:00:00,41.78,41.82,41.65,41.76,217700.0,33.4301,33.4621,33.326,33.4141,217700.0
2009-12-01 10:05:00,41.76,41.77,41.48,41.49,313100.0,33.4141,33.4221,33.19,33.198,313100.0
2009-12-01 10:10:00,41.49,41.54,41.4,41.44,239400.0,33.198,33.238,33.126,33.158,239400.0
2009-12-01 10:15:00,41.44,41.51,41.36,41.38,188900.0,33.158,33.214,33.094,33.11,188900.0
2009-12-01 10:20:00,41.37,41.42,41.22,41.39,265900.0,33.102,33.142,32.982,33.118,265900.0
2009-12-01 10:25:00,41.39,41.41,41.35,41.38,105300.0,33.118,33.134,33.086,33.11,105300.0
2009-12-01 10:30:00,41.38,41.48,41.33,41.45,188500.0,33.11,33.19,33.07,33.166,188500.0
2009-12-01 10:35:00,41.45,41.46,41.39,41.39,92800.0,33.166,33.174,33.118,33.118,92800.0
2009-12-01 10:40:00,41.38,41.45,41.37,41.39,90100.0,33.11,33.166,33.102,33.118,90100.0
2009-12-01 10:45:00,41.4,41.42,41.32,41.33,106000.0,33.126,33.142,33.062,33.07,106000.0
2009-12-01 10:50:00,41.33,41.34,41.24,41.27,115400.0,33.07,33.078,32.998,33.022,115400.0
2009-12-01 10:55:00,41.27,41.36,41.24,41.36,108900.0,33.022,33.094,32.998,33.094,108900.0
2009-12-01 11:00:00,41.35,41.45,41.35,41.44,109900.0,33.086,33.166,33.086,33.158,109900.0
2009-12-01 11:05:00,41.44,41.51,41.4,41.49,103500.0,33.158,33.214,33.126,33.198,103500.0
2009-12-01 11:10:00,41.49,41.49,41.42,41.44,75700.0,33.198,33.198,33.142,33.158,75700.0
2009-12-01 11:15:00,41.43,41.43,41.31,41.32,128100.0,33.15,33.15,33.054,33.062,128100.0
2009-12-01 11:20:00,41.33,41.4,41.31,41.34,242700.0,33.07,33.126,33.054,33.078,242700.0
2009-12-01 11:25:00,41.34,41.35,41.27,41.3,166700.0,33.078,33.086,33.022,33.046,166700.0
2009-12-01 11:30:00,41.29,41.4,41.24,41.38,201700.0,33.038,33.126,32.998,33.11,201700.0
2009-12-01 11:35:00,41.39,41.4,41.28,41.29,112100.0,33.118,33.126,33.03,33.038,112100.0
2009-12-01 11:40:00,41.3,41.31,41.24,41.25,150900.0,33.046,33.054,32.998,33.006,150900.0
2009-12-01 11:45:00,41.25,41.25,41.13,41.13,189100.0,33.006,33.006,32.91,32.91,189100.0
2009-12-01 11:50:00,41.13,41.21,41.12,41.15,152800.0,32.91,32.974,32.902,32.926,152800.0
2009-12-01 11:55:00,41.14,41.21,41.14,41.16,89100.0,32.918,32.974,32.918,32.934,89100.0
2009-12-01 12:00:00,41.16,41.17,41.12,41.15,101900.0,32.934,32.942,32.902,32.926,101900.0
2009-12-01 12:05:00,41.15,41.2,41.13,41.19,124500.0,32.926,32.966,32.91,32.958,124500.0
2009-12-01 12:10:00,41.18,41.22,41.17,41.22,84100.0,32.95,32.982,32.942,32.982,84100.0
2009-12-01 12:15:00,41.22,41.29,41.21,41.28,125100.0,32.982,33.038,32.974,33.03,125100.0
2009-12-01 12:20:00,41.28,41.29,41.24,41.24,168000.0,33.03,33.038,32.998,32.998,168000.0
2009-12-01 12:25:00,41.24,41.25,41.15,41.18,109900.0,32.998,33.006,32.926,32.95,109900.0
2009-12-01 12:30:00,41.17,41.22,41.16,41.16,45400.0,32.942,32.982,32.934,32.934,45400.0
2009-12-01 12:35:00,41.16,41.18,41.1,41.1,113300.0,32.934,32.95,32.886,32.886,113300.0
2009-12-01 12:40:00,41.1,41.12,41.06,41.08,92800.0,32.886,32.902,32.854,32.87,92800.0
2009-12-01 12:45:00,41.08,41.08,40.97,41.01,201700.0,32.87,32.87,32.7819,32.814,201700.0
2009-12-01 12:50:00,41.01,41.01,40.98,41.0,74800.0,32.814,32.814,32.7899,32.806,74800.0
2009-12-01 12:55:00,41.0,41.0,40.98,41.0,111400.0,32.806,32.806,32.7899,32.806,111400.0
2009-12-01 13:00:00,41.0,41.08,40.99,41.07,94900.0,32.806,32.87,32.798,32.862,94900.0
2009-12-01 13:05:00,41.08,41.13,41.04,41.07,139200.0,32.87,32.91,32.838,32.862,139200.0
2009-12-01 13:10:00,41.08,41.18,41.07,41.17,84700.0,32.87,32.95,32.862,32.942,84700.0
2009-12-01 13:15:00,41.18,41.23,41.14,41.2,127200.0,32.95,32.99,32.918,32.966,127200.0
2009-12-01 13:20:00,41.2,41.35,41.2,41.32,142800.0,32.966,33.086,32.966,33.062,142800.0
2009-12-01 13:25:00,41.32,41.34,41.21,41.26,120600.0,33.062,33.078,32.974,33.014,120600.0
2009-12-01 13:30:00,41.27,41.44,41.27,41.42,99200.0,33.022,33.158,33.022,33.142,99200.0
2009-12-01 13:35:00,41.42,41.45,41.33,41.35,93500.0,33.142,33.166,33.07,33.086,93500.0
2009-12-01 13:40:00,41.34,41.36,41.26,41.26,102500.0,33.078,33.094,33.014,33.014,102500.0
2009-12-01 13:45:00,41.26,41.35,41.26,41.33,88100.0,33.014,33.086,33.014,33.07,88100.0
2009-12-01 13:50:00,41.34,41.38,41.33,41.34,50100.0,33.078,33.11,33.07,33.078,50100.0
2009-12-01 13:55:00,41.34,41.39,41.31,41.38,55500.0,33.078,33.118,33.054,33.11,55500.0
2009-12-01 14:00:00,41.38,41.39,41.35,41.39,74600.0,33.11,33.118,33.086,33.118,74600.0
2009-12-01 14:05:00,41.38,41.42,41.37,41.38,50500.0,33.11,33.142,33.102,33.11,50500.0
2009-12-01 14:10:00,41.38,41.38,41.31,41.32,55200.0,33.11,33.11,33.054,33.062,55200.0
2009-12-01 14:15:00,41.32,41.34,41.28,41.28,64600.0,33.062,33.078,33.03,33.03,64600.0
2009-12-01 14:20:00,41.29,41.31,41.28,41.3,66000.0,33.038,33.054,33.03,33.046,66000.0
2009-12-01 14:25:00,41.31,41.39,41.3,41.38,79900.0,33.054,33.118,33.046,33.11,79900.0
2009-12-01 14:30:00,41.38,41.46,41.38,41.43,128600.0,33.11,33.174,33.11,33.15,128600.0
2009-12-01 14:35:00,41.43,41.48,41.41,41.47,77300.0,33.15,33.19,33.134,33.182,77300.0
2009-12-01 14:40:00,41.48,41.5,41.4,41.45,143200.0,33.19,33.206,33.126,33.166,143200.0
2009-12-01 14:45:00,41.44,41.45,41.38,41.4,66900.0,33.158,33.166,33.11,33.126,66900.0
2009-12-01 14:50:00,41.4,41.41,41.24,41.31,167000.0,33.126,33.134,32.998,33.054,167000.0
2009-12-01 14:55:00,41.31,41.34,41.29,41.33,85600.0,33.054,33.078,33.038,33.07,85600.0
2009-12-01 15:00:00,41.33,41.33,41.25,41.26,122000.0,33.07,33.07,33.006,33.014,122000.0
2009-12-01 15:05:00,41.27,41.33,41.26,41.32,130000.0,33.022,33.07,33.014,33.062,130000.0
2009-12-01 15:10:00,41.32,41.38,41.31,41.36,85300.0,33.062,33.11,33.054,33.094,85300.0
2009-12-01 15:15:00,41.36,41.43,41.36,41.43,118500.0,33.094,33.15,33.094,33.15,118500.0
2009-12-01 15:20:00,41.43,41.43,41.32,41.34,124500.0,33.15,33.15,33.062,33.078,124500.0
2009-12-01 15:25:00,41.34,41.36,41.27,41.28,105000.0,33.078,33.094,33.022,33.03,105000.0
2009-12-01 15:30:00,41.27,41.27,41.13,41.15,196000.0,33.022,33.022,32.91,32.926,196000.0
2009-12-01 15:35:00,41.15,41.18,41.13,41.15,255300.0,32.926,32.95,32.91,32.926,255300.0
2009-12-01 15:40:00,41.14,41.23,41.13,41.23,173300.0,32.918,32.99,32.91,32.99,173300.0
2009-12-01 15:45:00,41.23,41.33,41.22,41.29,260000.0,32.99,33.07,32.982,33.038,260000.0
2009-12-01 15:50:00,41.29,41.31,41.24,41.25,262800.0,33.038,33.054,32.998,33.006,262800.0
2009-12-01 15:55:00,41.25,41.32,41.22,41.29,585300.0,33.006,33.062,32.982,33.038,585300.0
2009-12-02 09:30:00,40.92,41.25,40.83,41.23,417000.0,32.7419,33.006,32.6699,32.99,417000.0
2009-12-02 09:35:00,41.23,41.23,40.87,41.0,290400.0,32.99,32.99,32.7019,32.806,290400.0
2009-12-02 09:40:00,41.02,41.07,40.86,40.86,202700.0,32.822,32.862,32.6939,32.6939,202700.0
2009-12-02 09:45:00,40.86,41.03,40.85,41.02,207100.0,32.6939,32.83,32.6859,32.822,207100.0
2009-12-02 09:50:00,41.0,41.02,40.85,40.88,139500.0,32.806,32.822,32.6859,32.7099,139500.0
2009-12-02 09:55:00,40.88,40.94,40.74,40.85,197100.0,32.7099,32.7579,32.5979,32.6859,197100.0
2009-12-02 10:00:00,40.85,41.02,40.84,40.96,215300.0,32.6859,32.822,32.6779,32.7739,215300.0
2009-12-02 10:05:00,40.98,41.08,40.92,41.01,110000.0,32.7899,32.87,32.7419,32.814,110000.0
2009-12-02 10:10:00,41.01,41.25,41.0,41.13,368300.0,32.814,33.006,32.806,32.91,368300.0
2009-12-02 10:15:00,41.13,41.22,41.05,41.07,143500.0,32.91,32.982,32.846,32.862,143500.0
2009-12-02 10:20:00,41.07,41.1,41.03,41.08,132100.0,32.862,32.886,32.83,32.87,132100.0
2009-12-02 10:25:00,41.08,41.14,41.04,41.05,137900.0,32.87,32.918,32.838,32.846,137900.0
2009-12-02 10:30:00,41.05,41.1,40.98,41.07,133500.0,32.846,32.886,32.7899,32.862,133500.0
2009-12-02 10:35:00,41.07,41.21,41.06,41.21,109800.0,32.862,32.974,32.854,32.974,109800.0
2009-12-02 10:40:00,41.2,41.22,41.1,41.11,144900.0,32.966,32.982,32.886,32.894,144900.0
2009-12-02 10:45:00,41.12,41.13,40.98,41.01,192900.0,32.902,32.91,32.7899,32.814,192900.0
2009-12-02 10:50:00,41.01,41.07,40.95,40.95,143300.0,32.814,32.862,32.7659,32.7659,143300.0
2009-12-02 10:55:00,40.96,40.96,40.88,40.91,184500.0,32.7739,32.7739,32.7099,32.7339,184500.0
2009-12-02 11:00:00,40.91,40.91,40.75,40.77,312200.0,32.7339,32.7339,32.6059,32.6219,312200.0
2009-12-02 11:05:00,40.77,40.83,40.72,40.83,155000.0,32.6219,32.6699,32.5819,32.6699,155000.0
2009-12-02 11:10:00,40.84,40.84,40.71,40.73,144400.0,32.6779,32.6779,32.5739,32.5899,144400.0
2009-12-02 11:15:00,40.73,40.73,40.64,40.64,242300.0,32.5899,32.5899,32.5179,32.5179,242300.0
2009-12-02 11:20:00,40.65,40.72,40.63,40.67,217800.0,32.5259,32.5819,32.5099,32.5419,217800.0
2009-12-02 11:25:00,40.66,40.69,40.56,40.56,203900.0,32.5339,32.5579,32.4539,32.4539,203900.0
2009-12-02 11:30:00,40.57,40.69,40.53,40.67,200200.0,32.4619,32.5579,32.4299,32.5419,200200.0
2009-12-02 11:35:00,40.68,40.75,40.66,40.72,112100.0,32.5499,32.6059,32.5339,32.5819,112100.0
2009-12-02 11:40:00,40.73,40.76,40.68,40.76,164900.0,32.5899,32.6139,32.5499,32.6139,164900.0
2009-12-02 11:45:00,40.75,40.79,40.73,40.76,124900.0,32.6059,32.6379,32.5899,32.6139,124900.0
2009-12-02 11:50:00,40.76,40.84,40.74,40.81,98000.0,32.6139,32.6779,32.5979,32.6539,98000.0
2009-12-02 11:55:00,40.81,40.93,40.81,40.92,110900.0,32.6539,32.7499,32.6539,32.7419,110900.0
2009-12-02 12:00:00,40.93,40.98,40.92,40.94,96800.0,32.7499,32.7899,32.7419,32.7579,96800.0
2009-12-02 12:05:00,40.95,40.96,40.88,40.88,80200.0,32.7659,32.7739,32.7099,32.7099,80200.0
2009-12-02 12:10:00,40.88,40.94,40.88,40.93,65200.0,32.7099,32.7579,32.7099,32.7499,65200.0
2009-12-02 12:15:00,40.92,40.95,40.8,40.85,99200.0,32.7419,32.7659,32.6459,32.6859,99200.0
2009-12-02 12:20:00,40.84,40.84,40.75,40.8,170400.0,32.6779,32.6779,32.6059,32.6459,170400.0
2009-12-02 12:25:00,40.81,40.86,40.8,40.86,111600.0,32.6539,32.6939,32.6459,32.6939,111600.0
2009-12-02 12:30:00,40.87,40.94,40.86,40.92,69300.0,32.7019,32.7579,32.6939,32.7419,69300.0
2009-12-02 12:35:00,40.92,40.94,40.9,40.92,27300.0,32.7419,32.7579,32.7259,32.7419,27300.0
2009-12-02 12:40:00,40.91,40.92,40.83,40.88,60500.0,32.7339,32.7419,32.6699,32.7099,60500.0
2009-12-02 12:45:00,40.9,40.91,40.87,40.9,87500.0,32.7259,32.7339,32.7019,32.7259,87500.0
2009-12-02 12:50:00,40.9,40.9,40.86,40.87,34600.0,32.7259,32.7259,32.6939,32.7019,34600.0
2009-12-02 12:55:00,40.88,40.91,40.86,40.9,80300.0,32.7099,32.7339,32.6939,32.7259,80300.0
2009-12-02 13:00:00,40.9,40.9,40.86,40.88,61600.0,32.7259,32.7259,32.6939,32.7099,61600.0
2009-12-02 13:05:00,40.88,40.9,40.84,40.9,47900.0,32.7099,32.7259,32.6779,32.7259,47900.0
2009-12-02 13:10:00,40.9,40.93,40.88,40.91,52200.0,32.7259,32.7499,32.7099,32.7339,52200.0
2009-12-02 13:15:00,40.91,40.94,40.9,40.94,94500.0,32.7339,32.7579,32.7259,32.7579,94500.0
2009-12-02 13:20:00,40.93,40.95,40.9,40.9,43000.0,32.7499,32.7659,32.7259,32.7259,43000.0
2009-12-02 13:25:00,40.91,40.91,40.86,40.89,56700.0,32.7339,32.7339,32.6939,32.7179,56700.0
2009-12-02 13:30:00,40.89,40.9,40.87,40.87,52300.0,32.7179,32.7259,32.7019,32.7019,52300.0
2009-12-02 13:35:00,40.88,40.88,40.83,40.85,54200.0,32.7099,32.7099,32.6699,32.6859,54200.0
2009-12-02 13:40:00,40.84,40.88,40.83,40.87,49200.0,32.6779,32.7099,32.6699,32.7019,49200.0
2009-12-02 13:45:00,40.88,40.96,40.88,40.96,81900.0,32.7099,32.7739,32.7099,32.7739,81900.0
2009-12-02 13:50:00,40.96,40.97,40.92,40.93,68300.0,32.7739,32.7819,32.7419,32.7499,68300.0
2009-12-02 13:55:00,40.93,40.96,40.91,40.96,58000.0,32.7499,32.7739,32.7339,32.7739,58000.0
2009-12-02 14:00:00,40.95,41.0,40.83,40.88,155400.0,32.7659,32.806,32.6699,32.7099,155400.0
2009-12-02 14:05:00,40.88,40.91,40.84,40.9,48500.0,32.7099,32.7339,32.6779,32.7259,48500.0
2009-12-02 14:10:00,40.89,40.9,40.81,40.84,76100.0,32.7179,32.7259,32.6539,32.6779,76100.0
2009-12-02 14:15:00,40.85,40.87,40.73,40.75,168600.0,32.6859,32.7019,32.5899,32.6059,168600.0
2009-12-02 14:20:00,40.76,40.81,40.73,40.77,67800.0,32.6139,32.6539,32.5899,32.6219,67800.0
2009-12-02 14:25:00,40.76,40.84,40.73,40.82,102100.0,32.6139,32.6779,32.5899,32.6619,102100.0
2009-12-02 14:30:00,40.82,40.85,40.79,40.82,41800.0,32.6619,32.6859,32.6379,32.6619,41800.0
2009-12-02 14:35:00,40.81,40.92,40.8,40.89,110100.0,32.6539,32.7419,32.6459,32.7179,110100.0
2009-12-02 14:40:00,40.89,40.89,40.83,40.84,52000.0,32.7179,32.7179,32.6699,32.6779,52000.0
2009-12-02 14:45:00,40.84,40.92,40.83,40.91,36100.0,32.6779,32.7419,32.6699,32.7339,36100.0
2009-12-02 14:50:00,40.9,40.91,40.87,40.9,49900.0,32.7259,32.7339,32.7019,32.7259,49900.0
2009-12-02 14:55:00,40.89,40.91,40.8,40.81,71600.0,32.7179,32.7339,32.6459,32.6539,71600.0
2009-12-02 15:00:00,40.81,40.91,40.81,40.85,75400.0,32.6539,32.7339,32.6539,32.6859,75400.0
2009-12-02 15:05:00,40.86,40.88,40.84,40.84,37500.0,32.6939,32.7099,32.6779,32.6779,37500.0
2009-12-02 15:10:00,40.84,40.85,40.8,40.82,87900.0,32.6779,32.6859,32.6459,32.6619,87900.0
2009-12-02 15:15:00,40.82,40.82,40.76,40.8,100400.0,32.6619,32.6619,32.6139,32.6459,100400.0
2009-12-02 15:20:00,40.8,40.84,40.77,40.81,179600.0,32.6459,32.6779,32.6219,32.6539,179600.0
2009-12-02 15:25:00,40.8,40.84,40.79,40.83,97300.0,32.6459,32.6779,32.6379,32.6699,97300.0
2009-12-02 15:30:00,40.83,40.83,40.78,40.79,113400.0,32.6699,32.6699,32.6299,32.6379,113400.0
2009-12-02 15:35:00,40.8,40.85,40.76,40.82,144600.0,32.6459,32.6859,32.6139,32.6619,144600.0
2009-12-02 15:40:00,40.82,40.94,40.82,40.92,293000.0,32.6619,32.7579,32.6619,32.7419,293000.0
2009-12-02 15:45:00,40.92,41.01,40.92,40.96,269300.0,32.7419,32.814,32.7419,32.7739,269300.0
2009-12-02 15:50:00,40.96,41.01,40.94,40.94,322400.0,32.7739,32.814,32.7579,32.7579,322400.0
2009-12-02 15:55:00,40.95,41.06,40.91,41.0,661400.0,32.7659,32.854,32.7339,32.806,661400.0
2009-12-03 09:30:00,41.03,41.03,40.82,40.89,262500.0,32.83,32.83,32.6619,32.7179,262500.0
2009-12-03 09:35:00,40.9,40.93,40.8,40.81,326300.0,32.7259,32.7499,32.6459,32.6539,326300.0
2009-12-03 09:40:00,40.82,40.84,40.74,40.79,331000.0,32.6619,32.6779,32.5979,32.6379,331000.0
2009-12-03 09:45:00,40.8,40.82,40.57,40.6,371900.0,32.6459,32.6619,32.4619,32.4859,371900.0
2009-12-03 09:50:00,40.6,40.9,40.55,40.61,328100.0,32.4859,32.7259,32.4459,32.4939,328100.0
2009-12-03 09:55:00,40.61,40.63,40.5,40.55,197000.0,32.4939,32.5099,32.4059,32.4459,197000.0
2009-12-03 10:00:00,40.55,40.56,40.39,40.4,523400.0,32.4459,32.4539,32.3179,32.3259,523400.0
2009-12-03 10:05:00,40.4,40.42,40.28,40.4,315500.0,32.3259,32.3419,32.2298,32.3259,315500.0
2009-12-03 10:10:00,40.4,40.41,40.18,40.2,314300.0,32.3259,32.3339,32.1498,32.1658,314300.0
2009-12-03 10:15:00,40.2,40.21,40.01,40.06,602400.0,32.1658,32.1738,32.0138,32.0538,602400.0
2009-12-03 10:20:00,40.05,40.06,39.95,40.01,459800.0,32.0458,32.0538,31.9658,32.0138,459800.0
2009-12-03 10:25:00,40.0,40.03,39.91,40.0,458200.0,32.0058,32.0298,31.9338,32.0058,458200.0
2009-12-03 10:30:00,39.99,40.02,39.94,39.98,249400.0,31.9978,32.0218,31.9578,31.9898,249400.0
2009-12-03 10:35:00,39.97,40.0,39.91,39.91,196600.0,31.9818,32.0058,31.9338,31.9338,196600.0
2009-12-03 10:40:00,39.91,39.97,39.85,39.96,331700.0,31.9338,31.9818,31.8858,31.9738,331700.0
2009-12-03 10:45:00,39.95,40.19,39.94,40.14,274000.0,31.9658,32.1578,31.9578,32.1178,274000.0
2009-12-03 10:50:00,40.13,40.13,40.01,40.04,159600.0,32.1098,32.1098,32.0138,32.0378,159600.0
2009-12-03 10:55:00,40.03,40.07,39.95,39.98,105300.0,32.0298,32.0618,31.9658,31.9898,105300.0
2009-12-03 11:00:00,39.99,40.02,39.95,39.96,148100.0,31.9978,32.0218,31.9658,31.9738,148100.0
2009-12-03 11:05:00,39.97,39.99,39.86,39.86,117900.0,31.9818,31.9978,31.8938,31.8938,117900.0
2009-12-03 11:10:00,39.86,39.91,39.79,39.88,229000.0,31.8938,31.9338,31.8378,31.9098,229000.0
2009-12-03 11:15:00,39.88,39.96,39.86,39.95,103000.0,31.9098,31.9738,31.8938,31.9658,103000.0
2009-12-03 11:20:00,39.96,39.98,39.87,39.93,136900.0,31.9738,31.9898,31.9018,31.9498,136900.0
2009-12-03 11:25:00,39.93,40.0,39.93,39.96,77400.0,31.9498,32.0058,31.9498,31.9738,77400.0
2009-12-03 11:30:00,39.96,39.96,39.88,39.89,101900.0,31.9738,31.9738,31.9098,31.9178,101900.0
2009-12-03 11:35:00,39.89,39.9,39.72,39.72,295500.0,31.9178,31.9258,31.7818,31.7818,295500.0
2009-12-03 11:40:00,39.72,39.77,39.71,39.75,109200.0,31.7818,31.8218,31.7738,31.8058,109200.0
2009-12-03 11:45:00,39.76,39.83,39.72,39.83,130400.0,31.8138,31.8698,31.7818,31.8698,130400.0
2009-12-03 11:50:00,39.82,39.87,39.82,39.83,111300.0,31.8618,31.9018,31.8618,31.8698,111300.0
2009-12-03 11:55:00,39.83,39.83,39.73,39.74,159600.0,31.8698,31.8698,31.7898,31.7978,159600.0
2009-12-03 12:00:00,39.74,39.76,39.71,39.72,136000.0,31.7978,31.8138,31.7738,31.7818,136000.0
2009-12-03 12:05:00,39.71,39.73,39.63,39.64,212700.0,31.7738,31.7898,31.7098,31.7178,212700.0
2009-12-03 12:10:00,39.65,39.65,39.56,39.61,244100.0,31.7258,31.7258,31.6537,31.6938,244100.0
2009-12-03 12:15:00,39.62,39.69,39.56,39.69,200500.0,31.7018,31.7578,31.6537,31.7578,200500.0
2009-12-03 12:20:00,39.69,39.72,39.58,39.59,133100.0,31.7578,31.7818,31.6697,31.6777,133100.0
2009-12-03 12:25:00,39.6,39.6,39.47,39.48,306300.0,31.6857,31.6857,31.5817,31.5897,306300.0
2009-12-03 12:30:00,39.48,39.54,39.41,39.45,247800.0,31.5897,31.6377,31.5337,31.5657,247800.0
2009-12-03 12:35:00,39.46,39.52,39.45,39.5,145700.0,31.5737,31.6217,31.5657,31.6057,145700.0
2009-12-03 12:40:00,39.5,39.6,39.46,39.59,367300.0,31.6057,31.6857,31.5737,31.6777,367300.0
2009-12-03 12:45:00,39.59,39.65,39.55,39.65,156500.0,31.6777,31.7258,31.6457,31.7258,156500.0
2009-12-03 12:50:00,39.64,39.75,39.6,39.7,274800.0,31.7178,31.8058,31.6857,31.7658,274800.0
2009-12-03 12:55:00,39.7,39.74,39.68,39.68,220400.0,31.7658,31.7978,31.7498,31.7498,220400.0
2009-12-03 13:00:00,39.69,39.69,39.59,39.59,111800.0,31.7578,31.7578,31.6777,31.6777,111800.0
2009-12-03 13:05:00,39.59,39.6,39.46,39.47,137800.0,31.6777,31.6857,31.5737,31.5817,137800.0
2009-12-03 13:10:00,39.47,39.48,39.37,39.38,223900.0,31.5817,31.5897,31.5017,31.5097,223900.0
2009-12-03 13:15:00,39.38,39.45,39.37,39.43,131200.0,31.5097,31.5657,31.5017,31.5497,131200.0
2009-12-03 13:20:00,39.44,39.45,39.37,39.41,137200.0,31.5577,31.5657,31.5017,31.5337,137200.0
2009-12-03 13:25:00,39.42,39.48,39.4,39.44,231300.0,31.5417,31.5897,31.5257,31.5577,231300.0
2009-12-03 13:30:00,39.42,39.45,39.33,39.33,182500.0,31.5417,31.5657,31.4697,31.4697,182500.0
2009-12-03 13:35:00,39.33,39.45,39.32,39.45,226400.0,31.4697,31.5657,31.4617,31.5657,226400.0
2009-12-03 13:40:00,39.45,39.51,39.43,39.46,269500.0,31.5657,31.6137,31.5497,31.5737,269500.0
2009-12-03 13:45:00,39.46,39.49,39.39,39.4,158400.0,31.5737,31.5977,31.5177,31.5257,158400.0
2009-12-03 13:50:00,39.4,39.41,39.32,39.33,121900.0,31.5257,31.5337,31.4617,31.4697,121900.0
2009-12-03 13:55:00,39.32,39.33,39.24,39.32,329200.0,31.4617,31.4697,31.3977,31.4617,329200.0
2009-12-03 14:00:00,39.32,39.4,39.31,39.36,125200.0,31.4617,31.5257,31.4537,31.4937,125200.0
2009-12-03 14:05:00,39.35,39.35,39.28,39.28,165000.0,31.4857,31.4857,31.4297,31.4297,165000.0
2009-12-03 14:10:00,39.29,39.31,39.26,39.31,129900.0,31.4377,31.4537,31.4137,31.4537,129900.0
2009-12-03 14:15:00,39.31,39.36,39.29,39.31,131500.0,31.4537,31.4937,31.4377,31.4537,131500.0
2009-12-03 14:20:00,39.31,39.33,39.29,39.31,81800.0,31.4537,31.4697,31.4377,31.4537,81800.0
2009-12-03 14:25:00,39.31,39.36,39.29,39.3,82000.0,31.4537,31.4937,31.4377,31.4457,82000.0
2009-12-03 14:30:00,39.3,39.3,39.26,39.27,70100.0,31.4457,31.4457,31.4137,31.4217,70100.0
2009-12-03 14:35:00,39.27,39.28,39.2,39.26,212700.0,31.4217,31.4297,31.3657,31.4137,212700.0
2009-12-03 14:40:00,39.26,39.31,39.24,39.31,117100.0,31.4137,31.4537,31.3977,31.4537,117100.0
2009-12-03 14:45:00,39.3,39.31,39.24,39.25,86400.0,31.4457,31.4537,31.3977,31.4057,86400.0
2009-12-03 14:50:00,39.25,39.25,39.18,39.2,146100.0,31.4057,31.4057,31.3497,31.3657,146100.0
2009-12-03 14:55:00,39.2,39.2,39.11,39.13,219400.0,31.3657,31.3657,31.2937,31.3097,219400.0
2009-12-03 15:00:00,39.13,39.19,39.11,39.12,150000.0,31.3097,31.3577,31.2937,31.3017,150000.0
2009-12-03 15:05:00,39.12,39.15,39.11,39.15,124100.0,31.3017,31.3257,31.2937,31.3257,124100.0
2009-12-03 15:10:00,39.14,39.15,39.06,39.11,179600.0,31.3177,31.3257,31.2537,31.2937,179600.0
2009-12-03 15:15:00,39.1,39.2,39.1,39.16,265800.0,31.2857,31.3657,31.2857,31.3337,265800.0
2009-12-03 15:20:00,39.16,39.17,39.03,39.03,230200.0,31.3337,31.3417,31.2297,31.2297,230200.0
2009-12-03 15:25:00,39.03,39.08,38.99,39.08,483500.0,31.2297,31.2697,31.1977,31.2697,483500.0
2009-12-03 15:30:00,39.08,39.13,39.06,39.11,285500.0,31.2697,31.3097,31.2537,31.2937,285500.0
2009-12-03 15:35:00,39.1,39.13,38.99,39.0,297900.0,31.2857,31.3097,31.1977,31.2057,297900.0
2009-12-03 15:40:00,39.0,39.01,38.9,38.96,620900.0,31.2057,31.2137,31.1256,31.1737,620900.0
2009-12-03 15:45:00,38.96,38.97,38.85,38.87,601100.0,31.1737,31.1817,31.0856,31.1016,601100.0
2009-12-03 15:50:00,38.86,38.91,38.81,38.91,650000.0,31.0936,31.1336,31.0536,31.1336,650000.0
2009-12-03 15:55:00,38.91,38.94,38.84,38.89,930500.0,31.1336,31.1577,31.0776,31.1176,930500.0
2009-12-04 09:30:00,39.68,40.0,39.68,39.91,753700.0,31.7498,32.0058,31.7498,31.9338,753700.0
2009-12-04 09:35:00,39.91,40.15,39.81,40.1,564400.0,31.9338,32.1258,31.8538,32.0858,564400.0
2009-12-04 09:40:00,40.1,40.49,40.09,40.43,694100.0,32.0858,32.3979,32.0778,32.3499,694100.0
2009-12-04 09:45:00,40.44,40.6,40.28,40.32,600600.0,32.3579,32.4859,32.2298,32.2619,600600.0
2009-12-04 09:50:00,40.31,40.5,40.05,40.14,407000.0,32.2539,32.4059,32.0458,32.1178,407000.0
2009-12-04 09:55:00,40.09,40.15,40.05,40.14,234100.0,32.0778,32.1258,32.0458,32.1178,234100.0
2009-12-04 10:00:00,40.15,40.35,40.14,40.24,382700.0,32.1258,32.2859,32.1178,32.1978,382700.0
2009-12-04 10:05:00,40.24,40.26,40.1,40.22,267500.0,32.1978,32.2138,32.0858,32.1818,267500.0
2009-12-04 10:10:00,40.22,40.22,40.05,40.06,342900.0,32.1818,32.1818,32.0458,32.0538,342900.0
2009-12-04 10:15:00,40.06,40.18,40.04,40.07,311200.0,32.0538,32.1498,32.0378,32.0618,311200.0
2009-12-04 10:20:00,40.06,40.07,39.92,40.02,391500.0,32.0538,32.0618,31.9418,32.0218,391500.0
2009-12-04 10:25:00,39.99,40.07,39.99,40.04,217500.0,31.9978,32.0618,31.9978,32.0378,217500.0
2009-12-04 10:30:00,40.05,40.17,40.02,40.13,153500.0,32.0458,32.1418,32.0218,32.1098,153500.0
2009-12-04 10:35:00,40.12,40.19,40.11,40.18,200900.0,32.1018,32.1578,32.0938,32.1498,200900.0
2009-12-04 10:40:00,40.19,40.23,40.14,40.17,211200.0,32.1578,32.1898,32.1178,32.1418,211200.0
2009-12-04 10:45:00,40.16,40.18,40.08,40.12,125700.0,32.1338,32.1498,32.0698,32.1018,125700.0
2009-12-04 10:50:00,40.13,40.29,40.1,40.21,319400.0,32.1098,32.2378,32.0858,32.1738,319400.0
2009-12-04 10:55:00,40.21,40.25,40.07,40.22,177400.0,32.1738,32.2058,32.0618,32.1818,177400.0
2009-12-04 11:00:00,40.21,40.22,40.08,40.15,201900.0,32.1738,32.1818,32.0698,32.1258,201900.0
2009-12-04 11:05:00,40.15,40.15,40.07,40.11,196600.0,32.1258,32.1258,32.0618,32.0938,196600.0
2009-12-04 11:10:00,40.12,40.15,39.99,40.04,226500.0,32.1018,32.1258,31.9978,32.0378,226500.0
2009-12-04 11:15:00,40.02,40.04,39.97,40.01,103700.0,32.0218,32.0378,31.9818,32.0138,103700.0
2009-12-04 11:20:00,40.02,40.06,39.97,40.02,84600.0,32.0218,32.0538,31.9818,32.0218,84600.0
2009-12-04 11:25:00,40.03,40.03,39.84,39.85,134600.0,32.0298,32.0298,31.8778,31.8858,134600.0
2009-12-04 11:30:00,39.84,39.84,39.71,39.79,276300.0,31.8778,31.8778,31.7738,31.8378,276300.0
2009-12-04 11:35:00,39.79,39.8,39.48,39.51,388500.0,31.8378,31.8458,31.5897,31.6137,388500.0
2009-12-04 11:40:00,39.51,39.52,39.2,39.23,503800.0,31.6137,31.6217,31.3657,31.3897,503800.0
2009-12-04 11:45:00,39.23,39.35,39.11,39.3,524700.0,31.3897,31.4857,31.2937,31.4457,524700.0
2009-12-04 11:50:00,39.3,39.31,39.2,39.3,343800.0,31.4457,31.4537,31.3657,31.4457,343800.0
2009-12-04 11:55:00,39.3,39.48,39.25,39.45,325300.0,31.4457,31.5897,31.4057,31.5657,325300.0
2009-12-04 12:00:00,39.45,39.5,39.38,39.41,177500.0,31.5657,31.6057,31.5097,31.5337,177500.0
2009-12-04 12:05:00,39.41,39.46,39.29,39.38,242000.0,31.5337,31.5737,31.4377,31.5097,242000.0
2009-12-04 12:10:00,39.38,39.45,39.3,39.3,116000.0,31.5097,31.5657,31.4457,31.4457,116000.0
2009-12-04 12:15:00,39.31,39.38,39.26,39.31,78000.0,31.4537,31.5097,31.4137,31.4537,78000.0
2009-12-04 12:20:00,39.29,39.3,39.16,39.23,191300.0,31.4377,31.4457,31.3337,31.3897,191300.0
2009-12-04 12:25:00,39.24,39.29,39.17,39.27,160800.0,31.3977,31.4377,31.3417,31.4217,160800.0
2009-12-04 12:30:00,39.28,39.48,39.27,39.45,129200.0,31.4297,31.5897,31.4217,31.5657,129200.0
2009-12-04 12:35:00,39.44,39.51,39.43,39.5,142200.0,31.5577,31.6137,31.5497,31.6057,142200.0
2009-12-04 12:40:00,39.49,39.64,39.44,39.63,130700.0,31.5977,31.7178,31.5577,31.7098,130700.0
2009-12-04 12:45:00,39.63,39.65,39.47,39.48,152300.0,31.7098,31.7258,31.5817,31.5897,152300.0
2009-12-04 12:50:00,39.49,39.6,39.46,39.54,102300.0,31.5977,31.6857,31.5737,31.6377,102300.0
2009-12-04 12:55:00,39.55,39.55,39.42,39.42,120500.0,31.6457,31.6457,31.5417,31.5417,120500.0
2009-12-04 13:00:00,39.42,39.51,39.41,39.48,79200.0,31.5417,31.6137,31.5337,31.5897,79200.0
2009-12-04 13:05:00,39.47,39.52,39.41,39.52,126700.0,31.5817,31.6217,31.5337,31.6217,126700.0
2009-12-04 13:10:00,39.52,39.52,39.35,39.42,111400.0,31.6217,31.6217,31.4857,31.5417,111400.0
2009-12-04 13:15:00,39.43,39.47,39.42,39.46,27600.0,31.5497,31.5817,31.5417,31.5737,27600.0
2009-12-04 13:20:00,39.46,39.46,39.39,39.41,77600.0,31.5737,31.5737,31.5177,31.5337,77600.0
2009-12-04 13:25:00,39.42,39.45,39.32,39.33,89300.0,31.5417,31.5657,31.4617,31.4697,89300.0
2009-12-04 13:30:00,39.33,39.34,39.28,39.32,164800.0,31.4697,31.4777,31.4297,31.4617,164800.0
2009-12-04 13:35:00,39.31,39.32,39.15,39.19,183200.0,31.4537,31.4617,31.3257,31.3577,183200.0
2009-12-04 13:40:00,39.2,39.28,39.17,39.26,101800.0,31.3657,31.4297,31.3417,31.4137,101800.0
2009-12-04 13:45:00,39.27,39.31,39.19,39.19,69200.0,31.4217,31.4537,31.3577,31.3577,69200.0
2009-12-04 13:50:00,39.2,39.22,39.04,39.08,218500.0,31.3657,31.3817,31.2377,31.2697,218500.0
2009-12-04 13:55:00,39.07,39.08,38.91,38.95,266300.0,31.2617,31.2697,31.1336,31.1657,266300.0
2009-12-04 14:00:00,38.95,39.04,38.9,39.02,293300.0,31.1657,31.2377,31.1256,31.2217,293300.0
2009-12-04 14:05:00,39.01,39.08,39.01,39.02,193200.0,31.2137,31.2697,31.2137,31.2217,193200.0
2009-12-04 14:10:00,39.01,39.13,38.98,39.12,129900.0,31.2137,31.3097,31.1897,31.3017,129900.0
2009-12-04 14:15:00,39.12,39.13,38.99,39.03,122300.0,31.3017,31.3097,31.1977,31.2297,122300.0
2009-12-04 14:20:00,39.03,39.04,38.86,38.86,200500.0,31.2297,31.2377,31.0936,31.0936,200500.0
2009-12-04 14:25:00,38.86,38.93,38.79,38.91,325700.0,31.0936,31.1497,31.0376,31.1336,325700.0
2009-12-04 14:30:00,38.92,39.06,38.92,39.03,223500.0,31.1417,31.2537,31.1417,31.2297,223500.0
2009-12-04 14:35:00,39.04,39.13,39.03,39.08,140500.0,31.2377,31.3097,31.2297,31.2697,140500.0
2009-12-04 14:40:00,39.08,39.11,38.99,39.03,153500.0,31.2697,31.2937,31.1977,31.2297,153500.0
2009-12-04 14:45:00,39.04,39.09,38.96,38.98,116200.0,31.2377,31.2777,31.1737,31.1897,116200.0
2009-12-04 14:50:00,38.97,39.02,38.93,39.0,120400.0,31.1817,31.2217,31.1497,31.2057,120400.0
2009-12-04 14:55:00,39.0,39.15,38.99,39.13,107900.0,31.2057,31.3257,31.1977,31.3097,107900.0
2009-12-04 15:00:00,39.14,39.21,39.12,39.17,206800.0,31.3177,31.3737,31.3017,31.3417,206800.0
2009-12-04 15:05:00,39.18,39.3,39.17,39.21,255900.0,31.3497,31.4457,31.3417,31.3737,255900.0
2009-12-04 15:10:00,39.21,39.24,39.18,39.21,180000.0,31.3737,31.3977,31.3497,31.3737,180000.0
2009-12-04 15:15:00,39.21,39.22,39.16,39.2,140400.0,31.3737,31.3817,31.3337,31.3657,140400.0
2009-12-04 15:20:00,39.21,39.43,39.21,39.42,286100.0,31.3737,31.5497,31.3737,31.5417,286100.0
2009-12-04 15:25:00,39.43,39.46,39.33,39.41,273500.0,31.5497,31.5737,31.4697,31.5337,273500.0
2009-12-04 15:30:00,39.41,39.44,39.33,39.41,206900.0,31.5337,31.5577,31.4697,31.5337,206900.0
2009-12-04 15:35:00,39.39,39.43,39.27,39.3,279000.0,31.5177,31.5497,31.4217,31.4457,279000.0
2009-12-04 15:40:00,39.29,39.3,39.2,39.22,190200.0,31.4377,31.4457,31.3657,31.3817,190200.0
2009-12-04 15:45:00,39.23,39.32,39.2,39.28,393500.0,31.3897,31.4617,31.3657,31.4297,393500.0
2009-12-04 15:50:00,39.28,39.29,39.24,39.26,604000.0,31.4297,31.4377,31.3977,31.4137,604000.0
2009-12-04 15:55:00,39.26,39.33,39.22,39.3,989700.0,31.4137,31.4697,31.3817,31.4457,989700.0
2009-12-07 09:30:00,39.88,40.05,39.84,39.91,357800.0,31.9098,32.0458,31.8778,31.9338,357800.0
2009-12-07 09:35:00,39.9,39.99,39.7,39.88,272400.0,31.9258,31.9978,31.7658,31.9098,272400.0
2009-12-07 09:40:00,39.88,40.03,39.73,40.03,295000.0,31.9098,32.0298,31.7898,32.0298,295000.0
2009-12-07 09:45:00,40.03,40.13,40.02,40.12,187400.0,32.0298,32.1098,32.0218,32.1018,187400.0
2009-12-07 09:50:00,40.12,40.14,39.95,39.98,284300.0,32.1018,32.1178,31.9658,31.9898,284300.0
2009-12-07 09:55:00,39.96,39.97,39.89,39.93,135300.0,31.9738,31.9818,31.9178,31.9498,135300.0
2009-12-07 10:00:00,39.94,40.0,39.8,39.8,203300.0,31.9578,32.0058,31.8458,31.8458,203300.0
2009-12-07 10:05:00,39.8,39.91,39.76,39.88,226300.0,31.8458,31.9338,31.8138,31.9098,226300.0
2009-12-07 10:10:00,39.9,39.98,39.89,39.96,170800.0,31.9258,31.9898,31.9178,31.9738,170800.0
2009-12-07 10:15:00,39.96,39.97,39.87,39.9,180700.0,31.9738,31.9818,31.9018,31.9258,180700.0
2009-12-07 10:20:00,39.9,39.92,39.85,39.86,125800.0,31.9258,31.9418,31.8858,31.8938,125800.0
2009-12-07 10:25:00,39.87,39.95,39.85,39.89,104900.0,31.9018,31.9658,31.8858,31.9178,104900.0
2009-12-07 10:30:00,39.89,39.95,39.89,39.94,74300.0,31.9178,31.9658,31.9178,31.9578,74300.0
2009-12-07 10:35:00,39.93,39.95,39.86,39.86,62100.0,31.9498,31.9658,31.8938,31.8938,62100.0
2009-12-07 10:40:00,39.86,39.88,39.8,39.86,93800.0,31.8938,31.9098,31.8458,31.8938,93800.0
2009-12-07 10:45:00,39.87,39.93,39.84,39.89,51200.0,31.9018,31.9498,31.8778,31.9178,51200.0
2009-12-07 10:50:00,39.9,39.94,39.88,39.9,74800.0,31.9258,31.9578,31.9098,31.9258,74800.0
2009-12-07 10:55:00,39.9,39.93,39.87,39.88,35100.0,31.9258,31.9498,31.9018,31.9098,35100.0
2009-12-07 11:00:00,39.88,39.91,39.84,39.85,44700.0,31.9098,31.9338,31.8778,31.8858,44700.0
2009-12-07 11:05:00,39.85,39.87,39.81,39.83,59100.0,31.8858,31.9018,31.8538,31.8698,59100.0
2009-12-07 11:10:00,39.83,39.88,39.82,39.86,67600.0,31.8698,31.9098,31.8618,31.8938,67600.0
2009-12-07 11:15:00,39.86,39.86,39.81,39.83,84100.0,31.8938,31.8938,31.8538,31.8698,84100.0
2009-12-07 11:20:00,39.82,39.83,39.75,39.75,75400.0,31.8618,31.8698,31.8058,31.8058,75400.0
2009-12-07 11:25:00,39.75,39.82,39.75,39.77,75700.0,31.8058,31.8618,31.8058,31.8218,75700.0
2009-12-07 11:30:00,39.77,39.83,39.77,39.81,60700.0,31.8218,31.8698,31.8218,31.8538,60700.0
2009-12-07 11:35:00,39.81,39.83,39.78,39.79,56100.0,31.8538,31.8698,31.8298,31.8378,56100.0
2009-12-07 11:40:00,39.78,39.78,39.71,39.72,69800.0,31.8298,31.8298,31.7738,31.7818,69800.0
2009-12-07 11:45:00,39.71,39.76,39.71,39.76,69900.0,31.7738,31.8138,31.7738,31.8138,69900.0
2009-12-07 11:50:00,39.76,39.77,39.7,39.72,39500.0,31.8138,31.8218,31.7658,31.7818,39500.0
2009-12-07 11:55:00,39.72,39.75,39.7,39.75,50900.0,31.7818,31.8058,31.7658,31.8058,50900.0
2009-12-07 12:00:00,39.74,39.76,39.68,39.69,67000.0,31.7978,31.8138,31.7498,31.7578,67000.0
2009-12-07 12:05:00,39.69,39.7,39.65,39.68,75200.0,31.7578,31.7658,31.7258,31.7498,75200.0
2009-12-07 12:10:00,39.69,39.7,39.66,39.68,43000.0,31.7578,31.7658,31.7338,31.7498,43000.0
2009-12-07 12:15:00,39.67,39.74,39.66,39.74,46000.0,31.7418,31.7978,31.7338,31.7978,46000.0
2009-12-07 12:20:00,39.74,39.77,39.73,39.76,38200.0,31.7978,31.8218,31.7898,31.8138,38200.0
2009-12-07 12:25:00,39.76,39.79,39.75,39.78,31000.0,31.8138,31.8378,31.8058,31.8298,31000.0
2009-12-07 12:30:00,39.78,39.83,39.76,39.83,74000.0,31.8298,31.8698,31.8138,31.8698,74000.0
2009-12-07 12:35:00,39.83,39.9,39.83,39.88,183200.0,31.8698,31.9258,31.8698,31.9098,183200.0
2009-12-07 12:40:00,39.88,39.9,39.84,39.88,53700.0,31.9098,31.9258,31.8778,31.9098,53700.0
2009-12-07 12:45:00,39.86,39.93,39.86,39.88,87600.0,31.8938,31.9498,31.8938,31.9098,87600.0
2009-12-07 12:50:00,39.89,39.89,39.76,39.77,63800.0,31.9178,31.9178,31.8138,31.8218,63800.0
2009-12-07 12:55:00,39.78,39.79,39.73,39.75,38400.0,31.8298,31.8378,31.7898,31.8058,38400.0
2009-12-07 13:00:00,39.76,39.81,39.76,39.79,38900.0,31.8138,31.8538,31.8138,31.8378,38900.0
2009-12-07 13:05:00,39.79,39.81,39.77,39.81,18700.0,31.8378,31.8538,31.8218,31.8538,18700.0
2009-12-07 13:10:00,39.8,39.89,39.79,39.88,66800.0,31.8458,31.9178,31.8378,31.9098,66800.0
2009-12-07 13:15:00,39.88,39.9,39.84,39.85,60500.0,31.9098,31.9258,31.8778,31.8858,60500.0
2009-12-07 13:20:00,39.85,39.89,39.75,39.87,69000.0,31.8858,31.9178,31.8058,31.9018,69000.0
2009-12-07 13:25:00,39.86,39.94,39.85,39.94,88300.0,31.8938,31.9578,31.8858,31.9578,88300.0
2009-12-07 13:30:00,39.93,39.97,39.91,39.92,147700.0,31.9498,31.9818,31.9338,31.9418,147700.0
2009-12-07 13:35:00,39.91,39.92,39.84,39.87,75300.0,31.9338,31.9418,31.8778,31.9018,75300.0
2009-12-07 13:40:00,39.88,39.88,39.83,39.83,30100.0,31.9098,31.9098,31.8698,31.8698,30100.0
2009-12-07 13:45:00,39.83,39.85,39.78,39.78,60800.0,31.8698,31.8858,31.8298,31.8298,60800.0
2009-12-07 13:50:00,39.78,39.78,39.71,39.72,81400.0,31.8298,31.8298,31.7738,31.7818,81400.0
2009-12-07 13:55:00,39.71,39.71,39.62,39.67,79000.0,31.7738,31.7738,31.7018,31.7418,79000.0
2009-12-07 14:00:00,39.68,39.71,39.64,39.7,60200.0,31.7498,31.7738,31.7178,31.7658,60200.0
2009-12-07 14:05:00,39.7,39.74,39.69,39.73,30100.0,31.7658,31.7978,31.7578,31.7898,30100.0
2009-12-07 14:10:00,39.72,39.73,39.7,39.7,29100.0,31.7818,31.7898,31.7658,31.7658,29100.0
2009-12-07 14:15:00,39.7,39.78,39.7,39.7,72300.0,31.7658,31.8298,31.7658,31.7658,72300.0
2009-12-07 14:20:00,39.7,39.71,39.58,39.6,85100.0,31.7658,31.7738,31.6697,31.6857,85100.0
2009-12-07 14:25:00,39.6,39.6,39.49,39.49,81500.0,31.6857,31.6857,31.5977,31.5977,81500.0
2009-12-07 14:30:00,39.49,39.51,39.35,39.37,174100.0,31.5977,31.6137,31.4857,31.5017,174100.0
2009-12-07 14:35:00,39.37,39.38,39.21,39.27,178000.0,31.5017,31.5097,31.3737,31.4217,178000.0
2009-12-07 14:40:00,39.27,39.75,39.16,39.2,105900.0,31.4217,31.8058,31.3337,31.3657,105900.0
2009-12-07 14:45:00,39.19,39.2,39.11,39.2,88400.0,31.3577,31.3657,31.2937,31.3657,88400.0
2009-12-07 14:50:00,39.19,39.24,39.15,39.19,81300.0,31.3577,31.3977,31.3257,31.3577,81300.0
2009-12-07 14:55:00,39.19,39.29,39.19,39.29,58500.0,31.3577,31.4377,31.3577,31.4377,58500.0
2009-12-07 15:00:00,39.29,39.32,39.23,39.32,141400.0,31.4377,31.4617,31.3897,31.4617,141400.0
2009-12-07 15:05:00,39.33,39.41,39.27,39.4,100100.0,31.4697,31.5337,31.4217,31.5257,100100.0
2009-12-07 15:10:00,39.4,39.43,39.36,39.41,109600.0,31.5257,31.5497,31.4937,31.5337,109600.0
2009-12-07 15:15:00,39.4,39.43,39.37,39.4,95600.0,31.5257,31.5497,31.5017,31.5257,95600.0
2009-12-07 15:20:00,39.4,39.44,39.38,39.39,100800.0,31.5257,31.5577,31.5097,31.5177,100800.0
2009-12-07 15:25:00,39.39,39.4,39.33,39.37,117200.0,31.5177,31.5257,31.4697,31.5017,117200.0
2009-12-07 15:30:00,39.37,39.56,39.35,39.55,215900.0,31.5017,31.6537,31.4857,31.6457,215900.0
2009-12-07 15:35:00,39.55,39.57,39.49,39.5,154100.0,31.6457,31.6617,31.5977,31.6057,154100.0
2009-12-07 15:40:00,39.51,39.6,39.5,39.58,233800.0,31.6137,31.6857,31.6057,31.6697,233800.0
2009-12-07 15:45:00,39.58,39.59,39.46,39.48,224200.0,31.6697,31.6777,31.5737,31.5897,224200.0
2009-12-07 15:50:00,39.47,39.49,39.42,39.45,260500.0,31.5817,31.5977,31.5417,31.5657,260500.0
2009-12-07 15:55:00,39.45,39.46,39.38,39.42,540000.0,31.5657,31.5737,31.5097,31.5417,540000.0
2009-12-08 09:30:00,39.21,39.4,39.15,39.28,321500.0,31.3737,31.5257,31.3257,31.4297,321500.0
2009-12-08 09:35:00,39.28,39.3,39.02,39.22,259800.0,31.4297,31.4457,31.2217,31.3817,259800.0
2009-12-08 09:40:00,39.23,39.39,39.17,39.22,282700.0,31.3897,31.5177,31.3417,31.3817,282700.0
2009-12-08 09:45:00,39.21,39.31,39.1,39.28,133400.0,31.3737,31.4537,31.2857,31.4297,133400.0
2009-12-08 09:50:00,39.28,39.54,39.26,39.52,192200.0,31.4297,31.6377,31.4137,31.6217,192200.0
2009-12-08 09:55:00,39.52,39.61,39.38,39.42,183500.0,31.6217,31.6938,31.5097,31.5417,183500.0
2009-12-08 10:00:00,39.42,39.45,39.27,39.33,170400.0,31.5417,31.5657,31.4217,31.4697,170400.0
2009-12-08 10:05:00,39.33,39.37,39.21,39.29,121300.0,31.4697,31.5017,31.3737,31.4377,121300.0
2009-12-08 10:10:00,39.31,39.35,39.17,39.19,92000.0,31.4537,31.4857,31.3417,31.3577,92000.0
2009-12-08 10:15:00,39.2,39.28,39.15,39.28,64400.0,31.3657,31.4297,31.3257,31.4297,64400.0
2009-12-08 10:20:00,39.28,39.34,39.18,39.21,60800.0,31.4297,31.4777,31.3497,31.3737,60800.0
2009-12-08 10:25:00,39.21,39.27,39.17,39.17,35000.0,31.3737,31.4217,31.3417,31.3417,35000.0
2009-12-08 10:30:00,39.17,39.2,39.13,39.14,72900.0,31.3417,31.3657,31.3097,31.3177,72900.0
2009-12-08 10:35:00,39.14,39.25,39.14,39.21,72900.0,31.3177,31.4057,31.3177,31.3737,72900.0
2009-12-08 10:40:00,39.21,39.25,39.17,39.2,31300.0,31.3737,31.4057,31.3417,31.3657,31300.0
2009-12-08 10:45:00,39.2,39.21,39.13,39.17,87800.0,31.3657,31.3737,31.3097,31.3417,87800.0
2009-12-08 10:50:00,39.17,39.18,39.13,39.17,63300.0,31.3417,31.3497,31.3097,31.3417,63300.0
2009-12-08 10:55:00,39.17,39.17,39.05,39.15,134700.0,31.3417,31.3417,31.2457,31.3257,134700.0
2009-12-08 11:00:00,39.16,39.28,39.14,39.26,152900.0,31.3337,31.4297,31.3177,31.4137,152900.0
2009-12-08 11:05:00,39.26,39.34,39.2,39.24,82500.0,31.4137,31.4777,31.3657,31.3977,82500.0
2009-12-08 11:10:00,39.22,39.32,39.2,39.27,58700.0,31.3817,31.4617,31.3657,31.4217,58700.0
2009-12-08 11:15:00,39.27,39.34,39.25,39.28,64600.0,31.4217,31.4777,31.4057,31.4297,64600.0
2009-12-08 11:20:00,39.29,39.35,39.28,39.35,47900.0,31.4377,31.4857,31.4297,31.4857,47900.0
2009-12-08 11:25:00,39.34,39.44,39.32,39.39,70600.0,31.4777,31.5577,31.4617,31.5177,70600.0
2009-12-08 11:30:00,39.39,39.42,39.33,39.37,29100.0,31.5177,31.5417,31.4697,31.5017,29100.0
2009-12-08 11:35:00,39.37,39.4,39.28,39.33,50700.0,31.5017,31.5257,31.4297,31.4697,50700.0
2009-12-08 11:40:00,39.31,39.5,39.31,39.42,100200.0,31.4537,31.6057,31.4537,31.5417,100200.0
2009-12-08 11:45:00,39.42,39.48,39.41,39.48,57100.0,31.5417,31.5897,31.5337,31.5897,57100.0
2009-12-08 11:50:00,39.48,39.5,39.34,39.37,54900.0,31.5897,31.6057,31.4777,31.5017,54900.0
2009-12-08 11:55:00,39.37,39.38,39.29,39.33,34100.0,31.5017,31.5097,31.4377,31.4697,34100.0
2009-12-08 12:00:00,39.33,39.35,39.31,39.34,24200.0,31.4697,31.4857,31.4537,31.4777,24200.0
2009-12-08 12:05:00,39.34,39.35,39.28,39.32,27100.0,31.4777,31.4857,31.4297,31.4617,27100.0
2009-12-08 12:10:00,39.32,39.34,39.26,39.27,43800.0,31.4617,31.4777,31.4137,31.4217,43800.0
2009-12-08 12:15:00,39.26,39.29,39.22,39.24,43200.0,31.4137,31.4377,31.3817,31.3977,43200.0
2009-12-08 12:20:00,39.24,39.25,39.2,39.24,27100.0,31.3977,31.4057,31.3657,31.3977,27100.0
2009-12-08 12:25:00,39.24,39.24,39.12,39.17,49000.0,31.3977,31.3977,31.3017,31.3417,49000.0
2009-12-08 12:30:00,39.16,39.17,39.12,39.17,35200.0,31.3337,31.3417,31.3017,31.3417,35200.0
2009-12-08 12:35:00,39.16,39.18,39.11,39.18,38400.0,31.3337,31.3497,31.2937,31.3497,38400.0
2009-12-08 12:40:00,39.19,39.23,39.17,39.23,28600.0,31.3577,31.3897,31.3417,31.3897,28600.0
2009-12-08 12:45:00,39.23,39.31,39.22,39.3,31200.0,31.3897,31.4537,31.3817,31.4457,31200.0
2009-12-08 12:50:00,39.3,39.31,39.25,39.26,29800.0,31.4457,31.4537,31.4057,31.4137,29800.0
2009-12-08 12:55:00,39.26,39.38,39.25,39.38,49400.0,31.4137,31.5097,31.4057,31.5097,49400.0
2009-12-08 13:00:00,39.38,39.42,39.35,39.37,55200.0,31.5097,31.5417,31.4857,31.5017,55200.0
2009-12-08 13:05:00,39.38,39.41,39.31,39.33,38700.0,31.5097,31.5337,31.4537,31.4697,38700.0
2009-12-08 13:10:00,39.32,39.34,39.18,39.23,60900.0,31.4617,31.4777,31.3497,31.3897,60900.0
2009-12-08 13:15:00,39.24,39.26,39.21,39.25,37700.0,31.3977,31.4137,31.3737,31.4057,37700.0
2009-12-08 13:20:00,39.24,39.28,39.19,39.23,99900.0,31.3977,31.4297,31.3577,31.3897,99900.0
2009-12-08 13:25:00,39.23,39.28,39.18,39.24,42600.0,31.3897,31.4297,31.3497,31.3977,42600.0
2009-12-08 13:30:00,39.24,39.32,39.24,39.31,65800.0,31.3977,31.4617,31.3977,31.4537,65800.0
2009-12-08 13:35:00,39.3,39.32,39.28,39.29,44700.0,31.4457,31.4617,31.4297,31.4377,44700.0
2009-12-08 13:40:00,39.29,39.42,39.27,39.32,78000.0,31.4377,31.5417,31.4217,31.4617,78000.0
2009-12-08 13:45:00,39.31,39.36,39.28,39.34,73700.0,31.4537,31.4937,31.4297,31.4777,73700.0
2009-12-08 13:50:00,39.34,39.39,39.33,39.34,60300.0,31.4777,31.5177,31.4697,31.4777,60300.0
2009-12-08 13:55:00,39.33,39.33,39.21,39.22,71700.0,31.4697,31.4697,31.3737,31.3817,71700.0
2009-12-08 14:00:00,39.22,39.23,39.17,39.2,68400.0,31.3817,31.3897,31.3417,31.3657,68400.0
2009-12-08 14:05:00,39.19,39.28,39.19,39.25,81700.0,31.3577,31.4297,31.3577,31.4057,81700.0
2009-12-08 14:10:00,39.24,39.24,39.17,39.24,66400.0,31.3977,31.3977,31.3417,31.3977,66400.0
2009-12-08 14:15:00,39.24,39.25,39.14,39.21,52500.0,31.3977,31.4057,31.3177,31.3737,52500.0
2009-12-08 14:20:00,39.21,39.23,39.12,39.22,133100.0,31.3737,31.3897,31.3017,31.3817,133100.0
2009-12-08 14:25:00,39.19,39.24,39.15,39.2,68900.0,31.3577,31.3977,31.3257,31.3657,68900.0
2009-12-08 14:30:00,39.21,39.25,39.19,39.24,70400.0,31.3737,31.4057,31.3577,31.3977,70400.0
2009-12-08 14:35:00,39.24,39.26,39.17,39.25,128700.0,31.3977,31.4137,31.3417,31.4057,128700.0
2009-12-08 14:40:00,39.26,39.26,39.2,39.24,47600.0,31.4137,31.4137,31.3657,31.3977,47600.0
2009-12-08 14:45:00,39.25,39.27,39.2,39.25,44400.0,31.4057,31.4217,31.3657,31.4057,44400.0
2009-12-08 14:50:00,39.24,39.24,39.11,39.17,74300.0,31.3977,31.3977,31.2937,31.3417,74300.0
2009-12-08 14:55:00,39.19,39.22,39.13,39.18,79500.0,31.3577,31.3817,31.3097,31.3497,79500.0
2009-12-08 15:00:00,39.18,39.2,39.1,39.19,117300.0,31.3497,31.3657,31.2857,31.3577,117300.0
2009-12-08 15:05:00,39.18,39.21,39.15,39.19,83700.0,31.3497,31.3737,31.3257,31.3577,83700.0
2009-12-08 15:10:00,39.2,39.23,39.14,39.2,69300.0,31.3657,31.3897,31.3177,31.3657,69300.0
2009-12-08 15:15:00,39.19,39.24,39.17,39.24,58100.0,31.3577,31.3977,31.3417,31.3977,58100.0
2009-12-08 15:20:00,39.23,39.28,39.2,39.27,319900.0,31.3897,31.4297,31.3657,31.4217,319900.0
2009-12-08 15:25:00,39.26,39.31,39.23,39.23,175200.0,31.4137,31.4537,31.3897,31.3897,175200.0
2009-12-08 15:30:00,39.22,39.26,39.18,39.19,152600.0,31.3817,31.4137,31.3497,31.3577,152600.0
2009-12-08 15:35:00,39.2,39.25,39.2,39.22,160000.0,31.3657,31.4057,31.3657,31.3817,160000.0
2009-12-08 15:40:00,39.21,39.23,39.16,39.2,188500.0,31.3737,31.3897,31.3337,31.3657,188500.0
2009-12-08 15:45:00,39.19,39.2,39.11,39.15,154200.0,31.3577,31.3657,31.2937,31.3257,154200.0
2009-12-08 15:50:00,39.16,39.17,39.12,39.17,299900.0,31.3337,31.3417,31.3017,31.3417,299900.0
2009-12-08 15:55:00,39.16,39.17,39.11,39.14,373700.0,31.3337,31.3417,31.2937,31.3177,373700.0
2009-12-09 09:30:00,39.01,39.32,39.0,39.3,271900.0,31.2137,31.4617,31.2057,31.4457,271900.0
2009-12-09 09:35:00,39.3,39.31,39.05,39.11,204300.0,31.4457,31.4537,31.2457,31.2937,204300.0
2009-12-09 09:40:00,39.11,39.23,39.0,39.15,149100.0,31.2937,31.3897,31.2057,31.3257,149100.0
2009-12-09 09:45:00,39.15,39.18,39.0,39.09,135800.0,31.3257,31.3497,31.2057,31.2777,135800.0
2009-12-09 09:50:00,39.09,39.22,39.07,39.14,148100.0,31.2777,31.3817,31.2617,31.3177,148100.0
2009-12-09 09:55:00,39.15,39.3,39.15,39.26,218500.0,31.3257,31.4457,31.3257,31.4137,218500.0
2009-12-09 10:00:00,39.25,39.37,39.22,39.24,122400.0,31.4057,31.5017,31.3817,31.3977,122400.0
2009-12-09 10:05:00,39.24,39.37,39.23,39.28,91400.0,31.3977,31.5017,31.3897,31.4297,91400.0
2009-12-09 10:10:00,39.28,39.3,39.14,39.2,238700.0,31.4297,31.4457,31.3177,31.3657,238700.0
2009-12-09 10:15:00,39.19,39.21,39.13,39.15,122200.0,31.3577,31.3737,31.3097,31.3257,122200.0
2009-12-09 10:20:00,39.15,39.18,39.11,39.15,68900.0,31.3257,31.3497,31.2937,31.3257,68900.0
2009-12-09 10:25:00,39.16,39.18,39.12,39.16,41200.0,31.3337,31.3497,31.3017,31.3337,41200.0
2009-12-09 10:30:00,39.16,39.26,39.08,39.17,113100.0,31.3337,31.4137,31.2697,31.3417,113100.0
2009-12-09 10:35:00,39.17,39.26,39.14,39.26,77900.0,31.3417,31.4137,31.3177,31.4137,77900.0
2009-12-09 10:40:00,39.25,39.36,39.25,39.35,82800.0,31.4057,31.4937,31.4057,31.4857,82800.0
2009-12-09 10:45:00,39.36,39.46,39.33,39.4,106700.0,31.4937,31.5737,31.4697,31.5257,106700.0
2009-12-09 10:50:00,39.39,39.46,39.33,39.35,102100.0,31.5177,31.5737,31.4697,31.4857,102100.0
2009-12-09 10:55:00,39.34,39.37,39.29,39.3,60000.0,31.4777,31.5017,31.4377,31.4457,60000.0
2009-12-09 11:00:00,39.29,39.37,39.26,39.37,64700.0,31.4377,31.5017,31.4137,31.5017,64700.0
2009-12-09 11:05:00,39.35,39.45,39.35,39.4,77800.0,31.4857,31.5657,31.4857,31.5257,77800.0
2009-12-09 11:10:00,39.39,39.42,39.37,39.39,41600.0,31.5177,31.5417,31.5017,31.5177,41600.0
2009-12-09 11:15:00,39.39,39.45,39.38,39.41,66800.0,31.5177,31.5657,31.5097,31.5337,66800.0
2009-12-09 11:20:00,39.4,39.46,39.39,39.46,62200.0,31.5257,31.5737,31.5177,31.5737,62200.0
2009-12-09 11:25:00,39.45,39.58,39.45,39.56,121000.0,31.5657,31.6697,31.5657,31.6537,121000.0
2009-12-09 11:30:00,39.56,39.64,39.44,39.45,214100.0,31.6537,31.7178,31.5577,31.5657,214100.0
2009-12-09 11:35:00,39.45,39.49,39.36,39.42,105400.0,31.5657,31.5977,31.4937,31.5417,105400.0
2009-12-09 11:40:00,39.43,39.49,39.42,39.47,34200.0,31.5497,31.5977,31.5417,31.5817,34200.0
2009-12-09 11:45:00,39.47,39.48,39.38,39.39,50600.0,31.5817,31.5897,31.5097,31.5177,50600.0
2009-12-09 11:50:00,39.39,39.41,39.34,39.41,83900.0,31.5177,31.5337,31.4777,31.5337,83900.0
2009-12-09 11:55:00,39.41,39.49,39.4,39.48,38300.0,31.5337,31.5977,31.5257,31.5897,38300.0
2009-12-09 12:00:00,39.49,39.49,39.42,39.42,26800.0,31.5977,31.5977,31.5417,31.5417,26800.0
2009-12-09 12:05:00,39.41,39.47,39.41,39.46,28400.0,31.5337,31.5817,31.5337,31.5737,28400.0
2009-12-09 12:10:00,39.46,39.54,39.45,39.52,94100.0,31.5737,31.6377,31.5657,31.6217,94100.0
2009-12-09 12:15:00,39.53,39.54,39.44,39.45,93700.0,31.6297,31.6377,31.5577,31.5657,93700.0
2009-12-09 12:20:00,39.44,39.44,39.33,39.36,102700.0,31.5577,31.5577,31.4697,31.4937,102700.0
2009-12-09 12:25:00,39.36,39.48,39.35,39.48,49400.0,31.4937,31.5897,31.4857,31.5897,49400.0
2009-12-09 12:30:00,39.47,39.52,39.45,39.52,29700.0,31.5817,31.6217,31.5657,31.6217,29700.0
2009-12-09 12:35:00,39.52,39.58,39.5,39.51,49300.0,31.6217,31.6697,31.6057,31.6137,49300.0
2009-12-09 12:40:00,39.49,39.53,39.46,39.46,39900.0,31.5977,31.6297,31.5737,31.5737,39900.0
2009-12-09 12:45:00,39.46,39.54,39.46,39.49,57000.0,31.5737,31.6377,31.5737,31.5977,57000.0
2009-12-09 12:50:00,39.47,39.5,39.46,39.5,32900.0,31.5817,31.6057,31.5737,31.6057,32900.0
2009-12-09 12:55:00,39.5,39.56,39.49,39.53,46800.0,31.6057,31.6537,31.5977,31.6297,46800.0
2009-12-09 13:00:00,39.52,39.53,39.38,39.45,133200.0,31.6217,31.6297,31.5097,31.5657,133200.0
2009-12-09 13:05:00,39.45,39.48,39.41,39.43,63700.0,31.5657,31.5897,31.5337,31.5497,63700.0
2009-12-09 13:10:00,39.43,39.52,39.42,39.52,39200.0,31.5497,31.6217,31.5417,31.6217,39200.0
2009-12-09 13:15:00,39.52,39.54,39.49,39.54,34900.0,31.6217,31.6377,31.5977,31.6377,34900.0
2009-12-09 13:20:00,39.53,39.53,39.45,39.46,39700.0,31.6297,31.6297,31.5657,31.5737,39700.0
2009-12-09 13:25:00,39.48,39.49,39.42,39.49,85000.0,31.5897,31.5977,31.5417,31.5977,85000.0
2009-12-09 13:30:00,39.48,39.5,39.43,39.45,53100.0,31.5897,31.6057,31.5497,31.5657,53100.0
2009-12-09 13:35:00,39.45,39.53,39.45,39.48,44500.0,31.5657,31.6297,31.5657,31.5897,44500.0
2009-12-09 13:40:00,39.48,39.5,39.42,39.47,93200.0,31.5897,31.6057,31.5417,31.5817,93200.0
2009-12-09 13:45:00,39.48,39.56,39.45,39.48,95300.0,31.5897,31.6537,31.5657,31.5897,95300.0
2009-12-09 13:50:00,39.48,39.53,39.45,39.49,78900.0,31.5897,31.6297,31.5657,31.5977,78900.0
2009-12-09 13:55:00,39.5,39.5,39.42,39.48,80700.0,31.6057,31.6057,31.5417,31.5897,80700.0
2009-12-09 14:00:00,39.48,39.56,39.46,39.52,74700.0,31.5897,31.6537,31.5737,31.6217,74700.0
2009-12-09 14:05:00,39.52,39.61,39.51,39.61,99200.0,31.6217,31.6938,31.6137,31.6938,99200.0
2009-12-09 14:10:00,39.6,39.61,39.58,39.6,42100.0,31.6857,31.6938,31.6697,31.6857,42100.0
2009-12-09 14:15:00,39.59,39.66,39.59,39.61,118000.0,31.6777,31.7338,31.6777,31.6938,118000.0
2009-12-09 14:20:00,39.61,39.71,39.61,39.68,122700.0,31.6938,31.7738,31.6938,31.7498,122700.0
2009-12-09 14:25:00,39.67,39.72,39.55,39.55,155800.0,31.7418,31.7818,31.6457,31.6457,155800.0
2009-12-09 14:30:00,39.55,39.62,39.52,39.56,156400.0,31.6457,31.7018,31.6217,31.6537,156400.0
2009-12-09 14:35:00,39.55,39.68,39.55,39.67,143700.0,31.6457,31.7498,31.6457,31.7418,143700.0
2009-12-09 14:40:00,39.66,39.71,39.64,39.69,70800.0,31.7338,31.7738,31.7178,31.7578,70800.0
2009-12-09 14:45:00,39.69,39.74,39.69,39.72,123400.0,31.7578,31.7978,31.7578,31.7818,123400.0
2009-12-09 14:50:00,39.72,39.76,39.68,39.68,111600.0,31.7818,31.8138,31.7498,31.7498,111600.0
2009-12-09 14:55:00,39.69,39.74,39.65,39.65,90000.0,31.7578,31.7978,31.7258,31.7258,90000.0
2009-12-09 15:00:00,39.66,39.76,39.66,39.74,104300.0,31.7338,31.8138,31.7338,31.7978,104300.0
2009-12-09 15:05:00,39.75,39.85,39.73,39.77,148800.0,31.8058,31.8858,31.7898,31.8218,148800.0
2009-12-09 15:10:00,39.76,39.88,39.76,39.86,156000.0,31.8138,31.9098,31.8138,31.8938,156000.0
2009-12-09 15:15:00,39.86,39.93,39.85,39.89,134200.0,31.8938,31.9498,31.8858,31.9178,134200.0
2009-12-09 15:20:00,39.89,39.98,39.87,39.91,194700.0,31.9178,31.9898,31.9018,31.9338,194700.0
2009-12-09 15:25:00,39.91,39.91,39.79,39.8,133500.0,31.9338,31.9338,31.8378,31.8458,133500.0
2009-12-09 15:30:00,39.79,39.85,39.77,39.85,144200.0,31.8378,31.8858,31.8218,31.8858,144200.0
2009-12-09 15:35:00,39.84,39.89,39.82,39.84,158800.0,31.8778,31.9178,31.8618,31.8778,158800.0
2009-12-09 15:40:00,39.83,39.86,39.8,39.83,145900.0,31.8698,31.8938,31.8458,31.8698,145900.0
2009-12-09 15:45:00,39.82,39.96,39.82,39.96,185700.0,31.8618,31.9738,31.8618,31.9738,185700.0
2009-12-09 15:50:00,39.96,39.96,39.8,39.83,292100.0,31.9738,31.9738,31.8458,31.8698,292100.0
2009-12-09 15:55:00,39.83,39.87,39.78,39.85,331100.0,31.8698,31.9018,31.8298,31.8858,331100.0
2009-12-10 09:30:00,40.01,40.1,39.95,39.95,233400.0,32.0138,32.0858,31.9658,31.9658,233400.0
2009-12-10 09:35:00,39.95,40.09,39.88,40.08,200000.0,31.9658,32.0778,31.9098,32.0698,200000.0
2009-12-10 09:40:00,40.08,40.13,39.97,40.08,142400.0,32.0698,32.1098,31.9818,32.0698,142400.0
2009-12-10 09:45:00,40.08,40.09,39.91,40.01,210400.0,32.0698,32.0778,31.9338,32.0138,210400.0
2009-12-10 09:50:00,40.0,40.02,39.88,39.95,179600.0,32.0058,32.0218,31.9098,31.9658,179600.0
2009-12-10 09:55:00,39.93,40.07,39.92,40.05,118000.0,31.9498,32.0618,31.9418,32.0458,118000.0
2009-12-10 10:00:00,40.05,40.07,39.96,40.0,73700.0,32.0458,32.0618,31.9738,32.0058,73700.0
2009-12-10 10:05:00,39.98,40.01,39.95,39.96,67500.0,31.9898,32.0138,31.9658,31.9738,67500.0
2009-12-10 10:10:00,39.96,40.02,39.95,40.02,122100.0,31.9738,32.0218,31.9658,32.0218,122100.0
2009-12-10 10:15:00,40.02,40.07,39.97,40.03,212300.0,32.0218,32.0618,31.9818,32.0298,212300.0
2009-12-10 10:20:00,40.02,40.05,39.96,40.04,73100.0,32.0218,32.0458,31.9738,32.0378,73100.0
2009-12-10 10:25:00,40.04,40.1,40.01,40.09,131700.0,32.0378,32.0858,32.0138,32.0778,131700.0
2009-12-10 10:30:00,40.09,40.1,40.03,40.05,161500.0,32.0778,32.0858,32.0298,32.0458,161500.0
2009-12-10 10:35:00,40.05,40.09,40.02,40.04,125000.0,32.0458,32.0778,32.0218,32.0378,125000.0
2009-12-10 10:40:00,40.04,40.1,40.03,40.05,151700.0,32.0378,32.0858,32.0298,32.0458,151700.0
2009-12-10 10:45:00,40.05,40.07,40.01,40.03,66800.0,32.0458,32.0618,32.0138,32.0298,66800.0
2009-12-10 10:50:00,40.03,40.06,40.01,40.03,47700.0,32.0298,32.0538,32.0138,32.0298,47700.0
2009-12-10 10:55:00,40.02,40.07,40.02,40.07,39600.0,32.0218,32.0618,32.0218,32.0618,39600.0
2009-12-10 11:00:00,40.07,40.09,40.04,40.09,51500.0,32.0618,32.0778,32.0378,32.0778,51500.0
2009-12-10 11:05:00,40.09,40.1,40.06,40.07,53700.0,32.0778,32.0858,32.0538,32.0618,53700.0
2009-12-10 11:10:00,40.07,40.15,40.04,40.13,115400.0,32.0618,32.1258,32.0378,32.1098,115400.0
2009-12-10 11:15:00,40.13,40.2,40.12,40.12,102300.0,32.1098,32.1658,32.1018,32.1018,102300.0
2009-12-10 11:20:00,40.12,40.12,39.99,40.0,146200.0,32.1018,32.1018,31.9978,32.0058,146200.0
2009-12-10 11:25:00,40.0,40.06,40.0,40.04,56300.0,32.0058,32.0538,32.0058,32.0378,56300.0
2009-12-10 11:30:00,40.04,40.09,40.02,40.05,48300.0,32.0378,32.0778,32.0218,32.0458,48300.0
2009-12-10 11:35:00,40.05,40.14,40.05,40.06,52300.0,32.0458,32.1178,32.0458,32.0538,52300.0
2009-12-10 11:40:00,40.05,40.09,40.04,40.06,43700.0,32.0458,32.0778,32.0378,32.0538,43700.0
2009-12-10 11:45:00,40.05,40.08,40.04,40.06,38000.0,32.0458,32.0698,32.0378,32.0538,38000.0
2009-12-10 11:50:00,40.07,40.08,40.02,40.07,41100.0,32.0618,32.0698,32.0218,32.0618,41100.0
2009-12-10 11:55:00,40.07,40.14,40.06,40.13,35400.0,32.0618,32.1178,32.0538,32.1098,35400.0
2009-12-10 12:00:00,40.14,40.18,40.13,40.13,55600.0,32.1178,32.1498,32.1098,32.1098,55600.0
2009-12-10 12:05:00,40.14,40.19,40.11,40.15,50100.0,32.1178,32.1578,32.0938,32.1258,50100.0
2009-12-10 12:10:00,40.14,40.15,40.11,40.11,34500.0,32.1178,32.1258,32.0938,32.0938,34500.0
2009-12-10 12:15:00,40.11,40.16,40.08,40.15,55300.0,32.0938,32.1338,32.0698,32.1258,55300.0
2009-12-10 12:20:00,40.16,40.18,40.12,40.12,47800.0,32.1338,32.1498,32.1018,32.1018,47800.0
2009-12-10 12:25:00,40.13,40.15,40.1,40.13,39500.0,32.1098,32.1258,32.0858,32.1098,39500.0
2009-12-10 12:30:00,40.12,40.14,40.1,40.11,33800.0,32.1018,32.1178,32.0858,32.0938,33800.0
2009-12-10 12:35:00,40.11,40.12,40.04,40.08,52300.0,32.0938,32.1018,32.0378,32.0698,52300.0
2009-12-10 12:40:00,40.07,40.09,40.0,40.01,58400.0,32.0618,32.0778,32.0058,32.0138,58400.0
2009-12-10 12:45:00,40.02,40.1,40.01,40.09,55300.0,32.0218,32.0858,32.0138,32.0778,55300.0
2009-12-10 12:50:00,40.08,40.12,40.06,40.06,14500.0,32.0698,32.1018,32.0538,32.0538,14500.0
2009-12-10 12:55:00,40.06,40.1,40.03,40.07,44500.0,32.0538,32.0858,32.0298,32.0618,44500.0
2009-12-10 13:00:00,40.08,40.09,40.02,40.08,133500.0,32.0698,32.0778,32.0218,32.0698,133500.0
2009-12-10 13:05:00,40.08,40.13,40.07,40.08,69900.0,32.0698,32.1098,32.0618,32.0698,69900.0
2009-12-10 13:10:00,40.08,40.08,40.05,40.06,179100.0,32.0698,32.0698,32.0458,32.0538,179100.0
2009-12-10 13:15:00,40.06,40.08,40.05,40.07,54100.0,32.0538,32.0698,32.0458,32.0618,54100.0
2009-12-10 13:20:00,40.06,40.07,40.03,40.04,74400.0,32.0538,32.0618,32.0298,32.0378,74400.0
2009-12-10 13:25:00,40.04,40.07,40.04,40.06,33500.0,32.0378,32.0618,32.0378,32.0538,33500.0
2009-12-10 13:30:00,40.05,40.07,40.03,40.03,35800.0,32.0458,32.0618,32.0298,32.0298,35800.0
2009-12-10 13:35:00,40.03,40.11,40.03,40.1,64400.0,32.0298,32.0938,32.0298,32.0858,64400.0
2009-12-10 13:40:00,40.09,40.12,40.04,40.09,79500.0,32.0778,32.1018,32.0378,32.0778,79500.0
2009-12-10 13:45:00,40.09,40.09,40.04,40.07,37600.0,32.0778,32.0778,32.0378,32.0618,37600.0
2009-12-10 13:50:00,40.07,40.09,40.05,40.05,47300.0,32.0618,32.0778,32.0458,32.0458,47300.0
2009-12-10 13:55:00,40.05,40.14,40.05,40.13,97800.0,32.0458,32.1178,32.0458,32.1098,97800.0
2009-12-10 14:00:00,40.14,40.16,40.09,40.14,76800.0,32.1178,32.1338,32.0778,32.1178,76800.0
2009-12-10 14:05:00,40.15,40.18,40.1,40.11,46600.0,32.1258,32.1498,32.0858,32.0938,46600.0
2009-12-10 14:10:00,40.1,40.13,40.08,40.13,63500.0,32.0858,32.1098,32.0698,32.1098,63500.0
2009-12-10 14:15:00,40.13,40.2,40.12,40.15,82600.0,32.1098,32.1658,32.1018,32.1258,82600.0
2009-12-10 14:20:00,40.15,40.24,40.15,40.22,188100.0,32.1258,32.1978,32.1258,32.1818,188100.0
2009-12-10 14:25:00,40.22,40.24,40.16,40.16,40000.0,32.1818,32.1978,32.1338,32.1338,40000.0
2009-12-10 14:30:00,40.16,40.21,40.16,40.19,39000.0,32.1338,32.1738,32.1338,32.1578,39000.0
2009-12-10 14:35:00,40.19,40.25,40.18,40.25,105500.0,32.1578,32.2058,32.1498,32.2058,105500.0
2009-12-10 14:40:00,40.24,40.25,40.21,40.24,238700.0,32.1978,32.2058,32.1738,32.1978,238700.0
2009-12-10 14:45:00,40.25,40.26,40.2,40.2,40800.0,32.2058,32.2138,32.1658,32.1658,40800.0
2009-12-10 14:50:00,40.2,40.21,40.11,40.12,57200.0,32.1658,32.1738,32.0938,32.1018,57200.0
2009-12-10 14:55:00,40.11,40.2,40.1,40.2,58600.0,32.0938,32.1658,32.0858,32.1658,58600.0
2009-12-10 15:00:00,40.2,40.21,40.14,40.15,62200.0,32.1658,32.1738,32.1178,32.1258,62200.0
2009-12-10 15:05:00,40.15,40.19,40.14,40.15,93200.0,32.1258,32.1578,32.1178,32.1258,93200.0
2009-12-10 15:10:00,40.15,40.23,40.15,40.22,79500.0,32.1258,32.1898,32.1258,32.1818,79500.0
2009-12-10 15:15:00,40.22,40.23,40.15,40.16,74700.0,32.1818,32.1898,32.1258,32.1338,74700.0
2009-12-10 15:20:00,40.16,40.16,40.11,40.15,261900.0,32.1338,32.1338,32.0938,32.1258,261900.0
2009-12-10 15:25:00,40.16,40.17,40.08,40.14,133100.0,32.1338,32.1418,32.0698,32.1178,133100.0
2009-12-10 15:30:00,40.15,40.24,40.14,40.18,199400.0,32.1258,32.1978,32.1178,32.1498,199400.0
2009-12-10 15:35:00,40.19,40.2,40.14,40.2,89400.0,32.1578,32.1658,32.1178,32.1658,89400.0
2009-12-10 15:40:00,40.19,40.19,40.11,40.15,128800.0,32.1578,32.1578,32.0938,32.1258,128800.0
2009-12-10 15:45:00,40.14,40.24,40.14,40.24,171700.0,32.1178,32.1978,32.1178,32.1978,171700.0
2009-12-10 15:50:00,40.23,40.24,40.19,40.22,260900.0,32.1898,32.1978,32.1578,32.1818,260900.0
2009-12-10 15:55:00,40.21,40.29,40.06,40.24,992400.0,32.1738,32.2378,32.0538,32.1978,992400.0
2009-12-11 09:30:00,40.34,40.35,40.2,40.24,180700.0,32.2779,32.2859,32.1658,32.1978,180700.0
2009-12-11 09:35:00,40.24,40.38,40.23,40.37,147400.0,32.1978,32.3099,32.1898,32.3019,147400.0
2009-12-11 09:40:00,40.38,40.42,40.29,40.35,175100.0,32.3099,32.3419,32.2378,32.2859,175100.0
2009-12-11 09:45:00,40.36,40.38,40.3,40.32,124800.0,32.2939,32.3099,32.2459,32.2619,124800.0
2009-12-11 09:50:00,40.31,40.48,40.3,40.43,182100.0,32.2539,32.3899,32.2459,32.3499,182100.0
2009-12-11 09:55:00,40.46,40.51,40.31,40.34,294500.0,32.3739,32.4139,32.2539,32.2779,294500.0
2009-12-11 10:00:00,40.35,40.45,40.33,40.39,147300.0,32.2859,32.3659,32.2699,32.3179,147300.0
2009-12-11 10:05:00,40.38,40.43,40.35,40.43,138100.0,32.3099,32.3499,32.2859,32.3499,138100.0
2009-12-11 10:10:00,40.41,40.44,40.37,40.37,158100.0,32.3339,32.3579,32.3019,32.3019,158100.0
2009-12-11 10:15:00,40.38,40.38,40.26,40.34,100200.0,32.3099,32.3099,32.2138,32.2779,100200.0
2009-12-11 10:20:00,40.34,40.35,40.29,40.34,50900.0,32.2779,32.2859,32.2378,32.2779,50900.0
2009-12-11 10:25:00,40.33,40.39,40.32,40.38,69300.0,32.2699,32.3179,32.2619,32.3099,69300.0
2009-12-11 10:30:00,40.38,40.38,40.32,40.33,56700.0,32.3099,32.3099,32.2619,32.2699,56700.0
2009-12-11 10:35:00,40.33,40.36,40.32,40.36,54700.0,32.2699,32.2939,32.2619,32.2939,54700.0
2009-12-11 10:40:00,40.35,40.36,40.32,40.35,82100.0,32.2859,32.2939,32.2619,32.2859,82100.0
2009-12-11 10:45:00,40.35,40.41,40.33,40.36,75900.0,32.2859,32.3339,32.2699,32.2939,75900.0
2009-12-11 10:50:00,40.36,40.37,40.33,40.35,77600.0,32.2939,32.3019,32.2699,32.2859,77600.0
2009-12-11 10:55:00,40.35,40.43,40.34,40.4,80400.0,32.2859,32.3499,32.2779,32.3259,80400.0
2009-12-11 11:00:00,40.4,40.41,40.33,40.35,38000.0,32.3259,32.3339,32.2699,32.2859,38000.0
2009-12-11 11:05:00,40.34,40.39,40.33,40.38,45400.0,32.2779,32.3179,32.2699,32.3099,45400.0
2009-12-11 11:10:00,40.38,40.41,40.38,40.39,30800.0,32.3099,32.3339,32.3099,32.3179,30800.0
2009-12-11 11:15:00,40.4,40.45,40.38,40.4,47800.0,32.3259,32.3659,32.3099,32.3259,47800.0
2009-12-11 11:20:00,40.4,40.41,40.36,40.37,67400.0,32.3259,32.3339,32.2939,32.3019,67400.0
2009-12-11 11:25:00,40.38,40.4,40.33,40.39,80000.0,32.3099,32.3259,32.2699,32.3179,80000.0
2009-12-11 11:30:00,40.39,40.43,40.37,40.42,79100.0,32.3179,32.3499,32.3019,32.3419,79100.0
2009-12-11 11:35:00,40.42,40.43,40.38,40.38,60400.0,32.3419,32.3499,32.3099,32.3099,60400.0
2009-12-11 11:40:00,40.38,40.4,40.35,40.37,37400.0,32.3099,32.3259,32.2859,32.3019,37400.0
2009-12-11 11:45:00,40.37,40.37,40.28,40.31,99800.0,32.3019,32.3019,32.2298,32.2539,99800.0
2009-12-11 11:50:00,40.3,40.35,40.28,40.34,49900.0,32.2459,32.2859,32.2298,32.2779,49900.0
2009-12-11 11:55:00,40.35,40.36,40.21,40.28,89700.0,32.2859,32.2939,32.1738,32.2298,89700.0
2009-12-11 12:00:00,40.28,40.33,40.26,40.3,41000.0,32.2298,32.2699,32.2138,32.2459,41000.0
2009-12-11 12:05:00,40.3,40.33,40.3,40.33,84400.0,32.2459,32.2699,32.2459,32.2699,84400.0
2009-12-11 12:10:00,40.33,40.43,40.32,40.42,129100.0,32.2699,32.3499,32.2619,32.3419,129100.0
2009-12-11 12:15:00,40.4,40.43,40.4,40.43,51600.0,32.3259,32.3499,32.3259,32.3499,51600.0
2009-12-11 12:20:00,40.42,40.49,40.41,40.48,184100.0,32.3419,32.3979,32.3339,32.3899,184100.0
2009-12-11 12:25:00,40.48,40.49,40.47,40.48,26500.0,32.3899,32.3979,32.3819,32.3899,26500.0
2009-12-11 12:30:00,40.48,40.5,40.46,40.5,54800.0,32.3899,32.4059,32.3739,32.4059,54800.0
2009-12-11 12:35:00,40.49,40.58,40.48,40.58,147600.0,32.3979,32.4699,32.3899,32.4699,147600.0
2009-12-11 12:40:00,40.57,40.58,40.52,40.57,60200.0,32.4619,32.4699,32.4219,32.4619,60200.0
2009-12-11 12:45:00,40.57,40.58,40.51,40.53,47700.0,32.4619,32.4699,32.4139,32.4299,47700.0
2009-12-11 12:50:00,40.54,40.56,40.5,40.56,49900.0,32.4379,32.4539,32.4059,32.4539,49900.0
2009-12-11 12:55:00,40.56,40.58,40.53,40.55,52100.0,32.4539,32.4699,32.4299,32.4459,52100.0
2009-12-11 13:00:00,40.55,40.56,40.51,40.51,44200.0,32.4459,32.4539,32.4139,32.4139,44200.0
2009-12-11 13:05:00,40.5,40.56,40.47,40.55,49100.0,32.4059,32.4539,32.3819,32.4459,49100.0
2009-12-11 13:10:00,40.56,40.58,40.55,40.58,39000.0,32.4539,32.4699,32.4459,32.4699,39000.0
2009-12-11 13:15:00,40.58,40.62,40.56,40.62,67100.0,32.4699,32.5019,32.4539,32.5019,67100.0
2009-12-11 13:20:00,40.61,40.64,40.6,40.62,102300.0,32.4939,32.5179,32.4859,32.5019,102300.0
2009-12-11 13:25:00,40.62,40.62,40.57,40.61,33500.0,32.5019,32.5019,32.4619,32.4939,33500.0
2009-12-11 13:30:00,40.6,40.61,40.58,40.58,39200.0,32.4859,32.4939,32.4699,32.4699,39200.0
2009-12-11 13:35:00,40.59,40.6,40.54,40.58,48800.0,32.4779,32.4859,32.4379,32.4699,48800.0
2009-12-11 13:40:00,40.57,40.59,40.57,40.57,74700.0,32.4619,32.4779,32.4619,32.4619,74700.0
2009-12-11 13:45:00,40.57,40.65,40.57,40.65,148100.0,32.4619,32.5259,32.4619,32.5259,148100.0
2009-12-11 13:50:00,40.65,40.68,40.64,40.66,103300.0,32.5259,32.5499,32.5179,32.5339,103300.0
2009-12-11 13:55:00,40.65,40.66,40.59,40.59,58000.0,32.5259,32.5339,32.4779,32.4779,58000.0
2009-12-11 14:00:00,40.6,40.65,40.59,40.64,40500.0,32.4859,32.5259,32.4779,32.5179,40500.0
2009-12-11 14:05:00,40.65,40.73,40.64,40.66,163600.0,32.5259,32.5899,32.5179,32.5339,163600.0
2009-12-11 14:10:00,40.66,40.7,40.64,40.67,53700.0,32.5339,32.5659,32.5179,32.5419,53700.0
2009-12-11 14:15:00,40.67,40.67,40.64,40.64,26800.0,32.5419,32.5419,32.5179,32.5179,26800.0
2009-12-11 14:20:00,40.64,40.64,40.6,40.61,25500.0,32.5179,32.5179,32.4859,32.4939,25500.0
2009-12-11 14:25:00,40.61,40.66,40.6,40.64,43400.0,32.4939,32.5339,32.4859,32.5179,43400.0
2009-12-11 14:30:00,40.65,40.66,40.63,40.64,28000.0,32.5259,32.5339,32.5099,32.5179,28000.0
2009-12-11 14:35:00,40.64,40.66,40.59,40.6,73300.0,32.5179,32.5339,32.4779,32.4859,73300.0
2009-12-11 14:40:00,40.59,40.64,40.55,40.61,56700.0,32.4779,32.5179,32.4459,32.4939,56700.0
2009-12-11 14:45:00,40.62,40.66,40.59,40.6,35300.0,32.5019,32.5339,32.4779,32.4859,35300.0
2009-12-11 14:50:00,40.61,40.68,40.6,40.63,87400.0,32.4939,32.5499,32.4859,32.5099,87400.0
2009-12-11 14:55:00,40.63,40.63,40.58,40.58,44000.0,32.5099,32.5099,32.4699,32.4699,44000.0
2009-12-11 15:00:00,40.57,40.59,40.54,40.59,60300.0,32.4619,32.4779,32.4379,32.4779,60300.0
2009-12-11 15:05:00,40.59,40.64,40.58,40.62,95200.0,32.4779,32.5179,32.4699,32.5019,95200.0
2009-12-11 15:10:00,40.61,40.72,40.61,40.71,103700.0,32.4939,32.5819,32.4939,32.5739,103700.0
2009-12-11 15:15:00,40.71,40.72,40.63,40.67,83800.0,32.5739,32.5819,32.5099,32.5419,83800.0
2009-12-11 15:20:00,40.67,40.71,40.63,40.7,123100.0,32.5419,32.5739,32.5099,32.5659,123100.0
2009-12-11 15:25:00,40.69,40.74,40.69,40.74,115400.0,32.5579,32.5979,32.5579,32.5979,115400.0
2009-12-11 15:30:00,40.74,40.74,40.7,40.71,127800.0,32.5979,32.5979,32.5659,32.5739,127800.0
2009-12-11 15:35:00,40.71,40.78,40.7,40.75,211100.0,32.5739,32.6299,32.5659,32.6059,211100.0
2009-12-11 15:40:00,40.76,40.76,40.59,40.61,240200.0,32.6139,32.6139,32.4779,32.4939,240200.0
2009-12-11 15:45:00,40.61,40.64,40.56,40.64,192300.0,32.4939,32.5179,32.4539,32.5179,192300.0
2009-12-11 15:50:00,40.64,40.67,40.62,40.65,217200.0,32.5179,32.5419,32.5019,32.5259,217200.0
2009-12-11 15:55:00,40.66,40.73,40.62,40.73,360500.0,32.5339,32.5899,32.5019,32.5899,360500.0
2009-12-14 09:30:00,40.74,40.87,40.67,40.82,204500.0,32.5979,32.7019,32.5419,32.6619,204500.0
2009-12-14 09:35:00,40.82,40.82,40.59,40.72,136800.0,32.6619,32.6619,32.4779,32.5819,136800.0
2009-12-14 09:40:00,40.71,40.85,40.64,40.78,134300.0,32.5739,32.6859,32.5179,32.6299,134300.0
2009-12-14 09:45:00,40.78,40.84,40.73,40.83,100200.0,32.6299,32.6779,32.5899,32.6699,100200.0
2009-12-14 09:50:00,40.83,40.9,40.82,40.88,146800.0,32.6699,32.7259,32.6619,32.7099,146800.0
2009-12-14 09:55:00,40.89,40.9,40.81,40.83,55500.0,32.7179,32.7259,32.6539,32.6699,55500.0
2009-12-14 10:00:00,40.83,40.91,40.81,40.91,94100.0,32.6699,32.7339,32.6539,32.7339,94100.0
2009-12-14 10:05:00,40.9,40.98,40.9,40.95,133900.0,32.7259,32.7899,32.7259,32.7659,133900.0
2009-12-14 10:10:00,40.93,40.95,40.9,40.92,57800.0,32.7499,32.7659,32.7259,32.7419,57800.0
2009-12-14 10:15:00,40.9,41.0,40.86,40.9,168300.0,32.7259,32.806,32.6939,32.7259,168300.0
2009-12-14 10:20:00,40.89,40.94,40.83,40.93,123700.0,32.7179,32.7579,32.6699,32.7499,123700.0
2009-12-14 10:25:00,40.92,40.99,40.92,40.99,64500.0,32.7419,32.798,32.7419,32.798,64500.0
2009-12-14 10:30:00,40.99,41.0,40.96,40.99,94300.0,32.798,32.806,32.7739,32.798,94300.0
2009-12-14 10:35:00,40.99,41.0,40.94,40.98,58500.0,32.798,32.806,32.7579,32.7899,58500.0
2009-12-14 10:40:00,40.97,41.0,40.91,41.0,108900.0,32.7819,32.806,32.7339,32.806,108900.0
2009-12-14 10:45:00,41.0,41.1,40.99,41.08,186200.0,32.806,32.886,32.798,32.87,186200.0
2009-12-14 10:50:00,41.08,41.1,41.07,41.09,87700.0,32.87,32.886,32.862,32.878,87700.0
2009-12-14 10:55:00,41.09,41.12,41.02,41.1,112800.0,32.878,32.902,32.822,32.886,112800.0
2009-12-14 11:00:00,41.1,41.1,41.04,41.04,42000.0,32.886,32.886,32.838,32.838,42000.0
2009-12-14 11:05:00,41.04,41.07,41.01,41.06,79300.0,32.838,32.862,32.814,32.854,79300.0
2009-12-14 11:10:00,41.05,41.1,41.05,41.09,88500.0,32.846,32.886,32.846,32.878,88500.0
2009-12-14 11:15:00,41.09,41.1,41.05,41.05,65600.0,32.878,32.886,32.846,32.846,65600.0
2009-12-14 11:20:00,41.05,41.09,40.98,41.09,92100.0,32.846,32.878,32.7899,32.878,92100.0
2009-12-14 11:25:00,41.09,41.12,41.07,41.1,88100.0,32.878,32.902,32.862,32.886,88100.0
2009-12-14 11:30:00,41.1,41.11,41.03,41.06,49200.0,32.886,32.894,32.83,32.854,49200.0
2009-12-14 11:35:00,41.07,41.17,41.06,41.17,126200.0,32.862,32.942,32.854,32.942,126200.0
2009-12-14 11:40:00,41.17,41.2,41.16,41.19,105600.0,32.942,32.966,32.934,32.958,105600.0
2009-12-14 11:45:00,41.19,41.2,41.17,41.19,35800.0,32.958,32.966,32.942,32.958,35800.0
2009-12-14 11:50:00,41.19,41.23,41.18,41.22,98600.0,32.958,32.99,32.95,32.982,98600.0
2009-12-14 11:55:00,41.23,41.24,41.21,41.24,80000.0,32.99,32.998,32.974,32.998,80000.0
2009-12-14 12:00:00,41.24,41.27,41.23,41.27,140300.0,32.998,33.022,32.99,33.022,140300.0
2009-12-14 12:05:00,41.26,41.28,41.24,41.27,57500.0,33.014,33.03,32.998,33.022,57500.0
2009-12-14 12:10:00,41.28,41.34,41.27,41.34,123500.0,33.03,33.078,33.022,33.078,123500.0
2009-12-14 12:15:00,41.34,41.37,41.33,41.37,98700.0,33.078,33.102,33.07,33.102,98700.0
2009-12-14 12:20:00,41.36,41.42,41.34,41.41,156400.0,33.094,33.142,33.078,33.134,156400.0
2009-12-14 12:25:00,41.42,41.48,41.37,41.38,127800.0,33.142,33.19,33.102,33.11,127800.0
2009-12-14 12:30:00,41.37,41.38,41.33,41.33,46500.0,33.102,33.11,33.07,33.07,46500.0
2009-12-14 12:35:00,41.33,41.35,41.32,41.33,64200.0,33.07,33.086,33.062,33.07,64200.0
2009-12-14 12:40:00,41.34,41.4,41.31,41.36,81900.0,33.078,33.126,33.054,33.094,81900.0
2009-12-14 12:45:00,41.37,41.46,41.36,41.45,138500.0,33.102,33.174,33.094,33.166,138500.0
2009-12-14 12:50:00,41.46,41.49,41.45,41.49,89200.0,33.174,33.198,33.166,33.198,89200.0
2009-12-14 12:55:00,41.49,41.56,41.48,41.56,202000.0,33.198,33.254,33.19,33.254,202000.0
2009-12-14 13:00:00,41.55,41.56,41.51,41.53,69800.0,33.246,33.254,33.214,33.23,69800.0
2009-12-14 13:05:00,41.53,41.53,41.47,41.49,65300.0,33.23,33.23,33.182,33.198,65300.0
2009-12-14 13:10:00,41.49,41.54,41.46,41.5,71300.0,33.198,33.238,33.174,33.206,71300.0
2009-12-14 13:15:00,41.5,41.53,41.47,41.52,60400.0,33.206,33.23,33.182,33.222,60400.0
2009-12-14 13:20:00,41.51,41.58,41.51,41.58,82900.0,33.214,33.27,33.214,33.27,82900.0
2009-12-14 13:25:00,41.58,41.63,41.57,41.62,144600.0,33.27,33.31,33.262,33.302,144600.0
2009-12-14 13:30:00,41.61,41.64,41.55,41.55,93500.0,33.294,33.318,33.246,33.246,93500.0
2009-12-14 13:35:00,41.56,41.56,41.45,41.45,68500.0,33.254,33.254,33.166,33.166,68500.0
2009-12-14 13:40:00,41.46,41.47,41.43,41.46,99800.0,33.174,33.182,33.15,33.174,99800.0
2009-12-14 13:45:00,41.47,41.53,41.45,41.53,214000.0,33.182,33.23,33.166,33.23,214000.0
2009-12-14 13:50:00,41.53,41.54,41.45,41.47,151500.0,33.23,33.238,33.166,33.182,151500.0
2009-12-14 13:55:00,41.46,41.46,41.35,41.36,137000.0,33.174,33.174,33.086,33.094,137000.0
2009-12-14 14:00:00,41.35,41.36,41.32,41.32,84800.0,33.086,33.094,33.062,33.062,84800.0
2009-12-14 14:05:00,41.31,41.32,41.27,41.3,84500.0,33.054,33.062,33.022,33.046,84500.0
2009-12-14 14:10:00,41.3,41.37,41.27,41.35,111800.0,33.046,33.102,33.022,33.086,111800.0
2009-12-14 14:15:00,41.35,41.35,41.31,41.32,43300.0,33.086,33.086,33.054,33.062,43300.0
2009-12-14 14:20:00,41.33,41.33,41.28,41.3,89600.0,33.07,33.07,33.03,33.046,89600.0
2009-12-14 14:25:00,41.29,41.3,41.23,41.23,109000.0,33.038,33.046,32.99,32.99,109000.0
2009-12-14 14:30:00,41.23,41.23,41.18,41.21,60900.0,32.99,32.99,32.95,32.974,60900.0
2009-12-14 14:35:00,41.21,41.25,41.19,41.25,51700.0,32.974,33.006,32.958,33.006,51700.0
2009-12-14 14:40:00,41.25,41.32,41.24,41.26,72200.0,33.006,33.062,32.998,33.014,72200.0
2009-12-14 14:45:00,41.27,41.4,41.24,41.38,174300.0,33.022,33.126,32.998,33.11,174300.0
2009-12-14 14:50:00,41.38,41.42,41.34,41.36,200200.0,33.11,33.142,33.078,33.094,200200.0
2009-12-14 14:55:00,41.35,41.37,41.29,41.29,107500.0,33.086,33.102,33.038,33.038,107500.0
2009-12-14 15:00:00,41.3,41.31,41.24,41.31,106900.0,33.046,33.054,32.998,33.054,106900.0
2009-12-14 15:05:00,41.31,41.33,41.28,41.29,139000.0,33.054,33.07,33.03,33.038,139000.0
2009-12-14 15:10:00,41.29,41.36,41.29,41.33,76300.0,33.038,33.094,33.038,33.07,76300.0
2009-12-14 15:15:00,41.33,41.36,41.32,41.35,91000.0,33.07,33.094,33.062,33.086,91000.0
2009-12-14 15:20:00,41.34,41.36,41.27,41.27,119900.0,33.078,33.094,33.022,33.022,119900.0
2009-12-14 15:25:00,41.28,41.32,41.26,41.26,100000.0,33.03,33.062,33.014,33.014,100000.0
2009-12-14 15:30:00,41.27,41.28,41.24,41.24,179100.0,33.022,33.03,32.998,32.998,179100.0
2009-12-14 15:35:00,41.25,41.26,41.23,41.25,140000.0,33.006,33.014,32.99,33.006,140000.0
2009-12-14 15:40:00,41.26,41.26,41.23,41.24,212200.0,33.014,33.014,32.99,32.998,212200.0
2009-12-14 15:45:00,41.25,41.3,41.24,41.25,314000.0,33.006,33.046,32.998,33.006,314000.0
2009-12-14 15:50:00,41.24,41.33,41.24,41.31,319700.0,32.998,33.07,32.998,33.054,319700.0
2009-12-14 15:55:00,41.32,41.33,41.26,41.27,431100.0,33.062,33.07,33.014,33.022,431100.0
2009-12-15 09:30:00,40.74,40.75,40.51,40.7,279300.0,32.5979,32.6059,32.4139,32.5659,279300.0
2009-12-15 09:35:00,40.71,41.0,40.66,40.82,266800.0,32.5739,32.806,32.5339,32.6619,266800.0
2009-12-15 09:40:00,40.81,40.85,40.71,40.8,243400.0,32.6539,32.6859,32.5739,32.6459,243400.0
2009-12-15 09:45:00,40.8,40.91,40.73,40.83,263700.0,32.6459,32.7339,32.5899,32.6699,263700.0
2009-12-15 09:50:00,40.84,40.94,40.83,40.84,287100.0,32.6779,32.7579,32.6699,32.6779,287100.0
2009-12-15 09:55:00,40.83,40.84,40.76,40.76,128500.0,32.6699,32.6779,32.6139,32.6139,128500.0
2009-12-15 10:00:00,40.76,40.88,40.75,40.87,107900.0,32.6139,32.7099,32.6059,32.7019,107900.0
2009-12-15 10:05:00,40.88,40.91,40.86,40.87,171200.0,32.7099,32.7339,32.6939,32.7019,171200.0
2009-12-15 10:10:00,40.87,40.98,40.86,40.97,113500.0,32.7019,32.7899,32.6939,32.7819,113500.0
2009-12-15 10:15:00,40.96,41.14,40.96,41.06,201300.0,32.7739,32.918,32.7739,32.854,201300.0
2009-12-15 10:20:00,41.07,41.14,41.03,41.1,254500.0,32.862,32.918,32.83,32.886,254500.0
2009-12-15 10:25:00,41.09,41.1,40.97,41.06,138000.0,32.878,32.886,32.7819,32.854,138000.0
2009-12-15 10:30:00,41.06,41.1,41.06,41.06,61600.0,32.854,32.886,32.854,32.854,61600.0
2009-12-15 10:35:00,41.06,41.08,41.04,41.07,46000.0,32.854,32.87,32.838,32.862,46000.0
2009-12-15 10:40:00,41.07,41.1,41.02,41.08,74900.0,32.862,32.886,32.822,32.87,74900.0
2009-12-15 10:45:00,41.09,41.2,41.08,41.2,152000.0,32.878,32.966,32.87,32.966,152000.0
2009-12-15 10:50:00,41.2,41.23,41.16,41.22,133100.0,32.966,32.99,32.934,32.982,133100.0
2009-12-15 10:55:00,41.22,41.25,41.22,41.25,73600.0,32.982,33.006,32.982,33.006,73600.0
2009-12-15 11:00:00,41.25,41.25,41.24,41.24,67400.0,33.006,33.006,32.998,32.998,67400.0
2009-12-15 11:05:00,41.25,41.28,41.24,41.27,108600.0,33.006,33.03,32.998,33.022,108600.0
2009-12-15 11:10:00,41.28,41.28,41.17,41.23,77600.0,33.03,33.03,32.942,32.99,77600.0
2009-12-15 11:15:00,41.22,41.27,41.19,41.21,84600.0,32.982,33.022,32.958,32.974,84600.0
2009-12-15 11:20:00,41.21,41.22,41.13,41.15,59500.0,32.974,32.982,32.91,32.926,59500.0
2009-12-15 11:25:00,41.15,41.28,41.15,41.27,121900.0,32.926,33.03,32.926,33.022,121900.0
2009-12-15 11:30:00,41.27,41.3,41.25,41.26,113200.0,33.022,33.046,33.006,33.014,113200.0
2009-12-15 11:35:00,41.26,41.3,41.25,41.25,70900.0,33.014,33.046,33.006,33.006,70900.0
2009-12-15 11:40:00,41.25,41.26,41.24,41.24,125400.0,33.006,33.014,32.998,32.998,125400.0
2009-12-15 11:45:00,41.24,41.25,41.17,41.21,104100.0,32.998,33.006,32.942,32.974,104100.0
2009-12-15 11:50:00,41.2,41.29,41.2,41.29,116000.0,32.966,33.038,32.966,33.038,116000.0
2009-12-15 11:55:00,41.29,41.33,41.28,41.3,148500.0,33.038,33.07,33.03,33.046,148500.0
2009-12-15 12:00:00,41.3,41.34,41.28,41.34,55100.0,33.046,33.078,33.03,33.078,55100.0
2009-12-15 12:05:00,41.34,41.43,41.33,41.43,153500.0,33.078,33.15,33.07,33.15,153500.0
2009-12-15 12:10:00,41.43,41.47,41.41,41.42,76300.0,33.15,33.182,33.134,33.142,76300.0
2009-12-15 12:15:00,41.42,41.43,41.32,41.36,60700.0,33.142,33.15,33.062,33.094,60700.0
2009-12-15 12:20:00,41.36,41.43,41.35,41.43,53900.0,33.094,33.15,33.086,33.15,53900.0
2009-12-15 12:25:00,41.42,41.45,41.38,41.38,80200.0,33.142,33.166,33.11,33.11,80200.0
2009-12-15 12:30:00,41.37,41.41,41.29,41.36,516600.0,33.102,33.134,33.038,33.094,516600.0
2009-12-15 12:35:00,41.36,41.36,41.11,41.14,373400.0,33.094,33.094,32.894,32.918,373400.0
2009-12-15 12:40:00,41.15,41.21,40.97,41.01,444900.0,32.926,32.974,32.7819,32.814,444900.0
2009-12-15 12:45:00,41.0,41.11,41.0,41.07,116800.0,32.806,32.894,32.806,32.862,116800.0
2009-12-15 12:50:00,41.06,41.07,40.95,40.97,136500.0,32.854,32.862,32.7659,32.7819,136500.0
2009-12-15 12:55:00,40.97,41.06,40.96,41.02,114800.0,32.7819,32.854,32.7739,32.822,114800.0
2009-12-15 13:00:00,41.02,41.09,40.96,41.08,80900.0,32.822,32.878,32.7739,32.87,80900.0
2009-12-15 13:05:00,41.08,41.1,41.05,41.08,68600.0,32.87,32.886,32.846,32.87,68600.0
2009-12-15 13:10:00,41.09,41.15,41.08,41.11,95800.0,32.878,32.926,32.87,32.894,95800.0
2009-12-15 13:15:00,41.1,41.13,41.06,41.06,34000.0,32.886,32.91,32.854,32.854,34000.0
2009-12-15 13:20:00,41.06,41.09,41.03,41.08,61700.0,32.854,32.878,32.83,32.87,61700.0
2009-12-15 13:25:00,41.08,41.08,41.06,41.06,60900.0,32.87,32.87,32.854,32.854,60900.0
2009-12-15 13:30:00,41.07,41.12,41.06,41.07,111000.0,32.862,32.902,32.854,32.862,111000.0
2009-12-15 13:35:00,41.06,41.15,41.06,41.11,45100.0,32.854,32.926,32.854,32.894,45100.0
2009-12-15 13:40:00,41.11,41.17,41.09,41.15,58000.0,32.894,32.942,32.878,32.926,58000.0
2009-12-15 13:45:00,41.15,41.21,41.14,41.2,46500.0,32.926,32.974,32.918,32.966,46500.0
2009-12-15 13:50:00,41.21,41.24,41.18,41.19,50400.0,32.974,32.998,32.95,32.958,50400.0
2009-12-15 13:55:00,41.2,41.24,41.18,41.19,120200.0,32.966,32.998,32.95,32.958,120200.0
2009-12-15 14:00:00,41.19,41.2,41.17,41.19,39500.0,32.958,32.966,32.942,32.958,39500.0
2009-12-15 14:05:00,41.19,41.21,41.09,41.09,88200.0,32.958,32.974,32.878,32.878,88200.0
2009-12-15 14:10:00,41.09,41.11,41.06,41.1,44800.0,32.878,32.894,32.854,32.886,44800.0
2009-12-15 14:15:00,41.09,41.11,41.07,41.08,50200.0,32.878,32.894,32.862,32.87,50200.0
2009-12-15 14:20:00,41.08,41.1,41.07,41.1,39500.0,32.87,32.886,32.862,32.886,39500.0
2009-12-15 14:25:00,41.11,41.11,41.02,41.11,236600.0,32.894,32.894,32.822,32.894,236600.0
2009-12-15 14:30:00,41.1,41.16,41.08,41.15,43700.0,32.886,32.934,32.87,32.926,43700.0
2009-12-15 14:35:00,41.14,41.19,41.12,41.14,54600.0,32.918,32.958,32.902,32.918,54600.0
2009-12-15 14:40:00,41.14,41.14,41.1,41.1,19600.0,32.918,32.918,32.886,32.886,19600.0
2009-12-15 14:45:00,41.1,41.13,41.08,41.13,27600.0,32.886,32.91,32.87,32.91,27600.0
2009-12-15 14:50:00,41.13,41.14,41.07,41.08,30800.0,32.91,32.918,32.862,32.87,30800.0
2009-12-15 14:55:00,41.08,41.09,41.03,41.04,73900.0,32.87,32.878,32.83,32.838,73900.0
2009-12-15 15:00:00,41.04,41.12,41.04,41.12,55700.0,32.838,32.902,32.838,32.902,55700.0
2009-12-15 15:05:00,41.12,41.14,41.11,41.12,51800.0,32.902,32.918,32.894,32.902,51800.0
2009-12-15 15:10:00,41.12,41.15,41.11,41.11,58100.0,32.902,32.926,32.894,32.894,58100.0
2009-12-15 15:15:00,41.11,41.11,41.05,41.05,46600.0,32.894,32.894,32.846,32.846,46600.0
2009-12-15 15:20:00,41.05,41.06,40.89,40.9,275400.0,32.846,32.854,32.7179,32.7259,275400.0
2009-12-15 15:25:00,40.9,40.93,40.89,40.89,169500.0,32.7259,32.7499,32.7179,32.7179,169500.0
2009-12-15 15:30:00,40.89,40.96,40.83,40.95,188800.0,32.7179,32.7739,32.6699,32.7659,188800.0
2009-12-15 15:35:00,40.95,41.0,40.94,40.99,133700.0,32.7659,32.806,32.7579,32.798,133700.0
2009-12-15 15:40:00,40.98,40.99,40.89,40.92,179600.0,32.7899,32.798,32.7179,32.7419,179600.0
2009-12-15 15:45:00,40.91,40.94,40.89,40.93,272800.0,32.7339,32.7579,32.7179,32.7499,272800.0
2009-12-15 15:50:00,40.94,40.99,40.93,40.97,242400.0,32.7579,32.798,32.7499,32.7819,242400.0
2009-12-15 15:55:00,40.97,41.0,40.93,40.99,417700.0,32.7819,32.806,32.7499,32.798,417700.0
2009-12-16 09:30:00,41.22,41.35,41.17,41.24,334300.0,32.982,33.086,32.942,32.998,334300.0
2009-12-16 09:35:00,41.25,41.27,41.21,41.26,344400.0,33.006,33.022,32.974,33.014,344400.0
2009-12-16 09:40:00,41.25,41.36,41.25,41.35,234900.0,33.006,33.094,33.006,33.086,234900.0
2009-12-16 09:45:00,41.35,41.36,41.29,41.3,392100.0,33.086,33.094,33.038,33.046,392100.0
2009-12-16 09:50:00,41.29,41.42,41.29,41.38,247500.0,33.038,33.142,33.038,33.11,247500.0
2009-12-16 09:55:00,41.38,41.42,41.28,41.32,186400.0,33.11,33.142,33.03,33.062,186400.0
2009-12-16 10:00:00,41.33,41.35,41.28,41.3,121100.0,33.07,33.086,33.03,33.046,121100.0
2009-12-16 10:05:00,41.31,41.37,41.28,41.35,83500.0,33.054,33.102,33.03,33.086,83500.0
2009-12-16 10:10:00,41.35,41.44,41.35,41.39,91600.0,33.086,33.158,33.086,33.118,91600.0
2009-12-16 10:15:00,41.39,41.42,41.38,41.42,80400.0,33.118,33.142,33.11,33.142,80400.0
2009-12-16 10:20:00,41.42,41.45,41.39,41.44,198400.0,33.142,33.166,33.118,33.158,198400.0
2009-12-16 10:25:00,41.44,41.44,41.38,41.41,79900.0,33.158,33.158,33.11,33.134,79900.0
2009-12-16 10:30:00,41.42,41.44,41.4,41.44,111200.0,33.142,33.158,33.126,33.158,111200.0
2009-12-16 10:35:00,41.44,41.49,41.43,41.45,84800.0,33.158,33.198,33.15,33.166,84800.0
2009-12-16 10:40:00,41.45,41.48,41.41,41.44,140700.0,33.166,33.19,33.134,33.158,140700.0
2009-12-16 10:45:00,41.45,41.48,41.44,41.48,34700.0,33.166,33.19,33.158,33.19,34700.0
2009-12-16 10:50:00,41.48,41.59,41.47,41.58,94700.0,33.19,33.278,33.182,33.27,94700.0
2009-12-16 10:55:00,41.59,41.69,41.58,41.68,90300.0,33.278,33.3581,33.27,33.3501,90300.0
2009-12-16 11:00:00,41.69,41.75,41.67,41.72,131300.0,33.3581,33.4061,33.342,33.3821,131300.0
2009-12-16 11:05:00,41.72,41.74,41.63,41.66,135500.0,33.3821,33.3981,33.31,33.334,135500.0
2009-12-16 11:10:00,41.66,41.72,41.66,41.67,36100.0,33.334,33.3821,33.334,33.342,36100.0
2009-12-16 11:15:00,41.66,41.67,41.63,41.66,55500.0,33.334,33.342,33.31,33.334,55500.0
2009-12-16 11:20:00,41.65,41.74,41.65,41.74,51800.0,33.326,33.3981,33.326,33.3981,51800.0
2009-12-16 11:25:00,41.74,41.78,41.71,41.74,66200.0,33.3981,33.4301,33.3741,33.3981,66200.0
2009-12-16 11:30:00,41.74,41.78,41.72,41.72,63600.0,33.3981,33.4301,33.3821,33.3821,63600.0
2009-12-16 11:35:00,41.72,41.78,41.67,41.75,75000.0,33.3821,33.4301,33.342,33.4061,75000.0
2009-12-16 11:40:00,41.75,41.84,41.74,41.84,90100.0,33.4061,33.4781,33.3981,33.4781,90100.0
2009-12-16 11:45:00,41.83,41.86,41.77,41.78,88600.0,33.4701,33.4941,33.4221,33.4301,88600.0
2009-12-16 11:50:00,41.78,41.81,41.7,41.7,133500.0,33.4301,33.4541,33.3661,33.3661,133500.0
2009-12-16 11:55:00,41.71,41.71,41.63,41.69,200100.0,33.3741,33.3741,33.31,33.3581,200100.0
2009-12-16 12:00:00,41.69,41.76,41.68,41.75,35800.0,33.3581,33.4141,33.3501,33.4061,35800.0
2009-12-16 12:05:00,41.76,41.77,41.67,41.67,56400.0,33.4141,33.4221,33.342,33.342,56400.0
2009-12-16 12:10:00,41.68,41.68,41.65,41.66,40100.0,33.3501,33.3501,33.326,33.334,40100.0
2009-12-16 12:15:00,41.67,41.68,41.59,41.6,260000.0,33.342,33.3501,33.278,33.286,260000.0
2009-12-16 12:20:00,41.6,41.61,41.52,41.52,137700.0,33.286,33.294,33.222,33.222,137700.0
2009-12-16 12:25:00,41.53,41.6,41.52,41.6,67100.0,33.23,33.286,33.222,33.286,67100.0
2009-12-16 12:30:00,41.59,41.6,41.46,41.47,87800.0,33.278,33.286,33.174,33.182,87800.0
2009-12-16 12:35:00,41.46,41.52,41.46,41.48,51800.0,33.174,33.222,33.174,33.19,51800.0
2009-12-16 12:40:00,41.48,41.5,41.36,41.43,164300.0,33.19,33.206,33.094,33.15,164300.0
2009-12-16 12:45:00,41.42,41.43,41.36,41.39,45900.0,33.142,33.15,33.094,33.118,45900.0
2009-12-16 12:50:00,41.39,41.47,41.39,41.45,45500.0,33.118,33.182,33.118,33.166,45500.0
2009-12-16 12:55:00,41.44,41.47,41.41,41.44,49300.0,33.158,33.182,33.134,33.158,49300.0
2009-12-16 13:00:00,41.44,41.46,41.41,41.42,34400.0,33.158,33.174,33.134,33.142,34400.0
2009-12-16 13:05:00,41.41,41.45,41.41,41.44,42300.0,33.134,33.166,33.134,33.158,42300.0
2009-12-16 13:10:00,41.44,41.53,41.44,41.5,59000.0,33.158,33.23,33.158,33.206,59000.0
2009-12-16 13:15:00,41.49,41.56,41.47,41.54,55800.0,33.198,33.254,33.182,33.238,55800.0
2009-12-16 13:20:00,41.53,41.54,41.49,41.5,70000.0,33.23,33.238,33.198,33.206,70000.0
2009-12-16 13:25:00,41.5,41.58,41.49,41.58,56100.0,33.206,33.27,33.198,33.27,56100.0
2009-12-16 13:30:00,41.58,41.62,41.57,41.6,30000.0,33.27,33.302,33.262,33.286,30000.0
2009-12-16 13:35:00,41.6,41.6,41.55,41.59,25000.0,33.286,33.286,33.246,33.278,25000.0
2009-12-16 13:40:00,41.6,41.61,41.54,41.54,29000.0,33.286,33.294,33.238,33.238,29000.0
2009-12-16 13:45:00,41.55,41.58,41.49,41.51,85200.0,33.246,33.27,33.198,33.214,85200.0
2009-12-16 13:50:00,41.51,41.53,41.46,41.5,41600.0,33.214,33.23,33.174,33.206,41600.0
2009-12-16 13:55:00,41.5,41.52,41.48,41.5,30500.0,33.206,33.222,33.19,33.206,30500.0
2009-12-16 14:00:00,41.5,41.52,41.47,41.49,68900.0,33.206,33.222,33.182,33.198,68900.0
2009-12-16 14:05:00,41.5,41.5,41.44,41.44,69400.0,33.206,33.206,33.158,33.158,69400.0
2009-12-16 14:10:00,41.44,41.49,41.44,41.48,26100.0,33.158,33.198,33.158,33.19,26100.0
2009-12-16 14:15:00,41.47,41.56,40.89,41.5,164100.0,33.182,33.254,32.7179,33.206,164100.0
2009-12-16 14:20:00,41.5,41.5,41.32,41.43,142500.0,33.206,33.206,33.062,33.15,142500.0
2009-12-16 14:25:00,41.44,41.47,41.39,41.44,57300.0,33.158,33.182,33.118,33.158,57300.0
2009-12-16 14:30:00,41.45,41.51,41.44,41.45,53200.0,33.166,33.214,33.158,33.166,53200.0
2009-12-16 14:35:00,41.45,41.58,41.44,41.57,55000.0,33.166,33.27,33.158,33.262,55000.0
2009-12-16 14:40:00,41.57,41.57,41.47,41.47,56600.0,33.262,33.262,33.182,33.182,56600.0
2009-12-16 14:45:00,41.47,41.48,41.4,41.41,70100.0,33.182,33.19,33.126,33.134,70100.0
2009-12-16 14:50:00,41.4,41.46,41.36,41.37,109300.0,33.126,33.174,33.094,33.102,109300.0
2009-12-16 14:55:00,41.38,41.41,41.35,41.38,87400.0,33.11,33.134,33.086,33.11,87400.0
2009-12-16 15:00:00,41.38,41.38,41.29,41.31,153000.0,33.11,33.11,33.038,33.054,153000.0
2009-12-16 15:05:00,41.31,41.36,41.3,41.32,85900.0,33.054,33.094,33.046,33.062,85900.0
2009-12-16 15:10:00,41.31,41.34,41.29,41.33,64700.0,33.054,33.078,33.038,33.07,64700.0
2009-12-16 15:15:00,41.33,41.4,41.26,41.39,129300.0,33.07,33.126,33.014,33.118,129300.0
2009-12-16 15:20:00,41.39,41.45,41.3,41.36,97600.0,33.118,33.166,33.046,33.094,97600.0
2009-12-16 15:25:00,41.37,41.37,41.25,41.26,110000.0,33.102,33.102,33.006,33.014,110000.0
2009-12-16 15:30:00,41.26,41.32,41.25,41.26,100000.0,33.014,33.062,33.006,33.014,100000.0
2009-12-16 15:35:00,41.25,41.39,41.24,41.37,108300.0,33.006,33.118,32.998,33.102,108300.0
2009-12-16 15:40:00,41.36,41.38,41.31,41.31,158900.0,33.094,33.11,33.054,33.054,158900.0
2009-12-16 15:45:00,41.31,41.32,41.27,41.3,186200.0,33.054,33.062,33.022,33.046,186200.0
2009-12-16 15:50:00,41.3,41.36,41.29,41.36,175700.0,33.046,33.094,33.038,33.094,175700.0
2009-12-16 15:55:00,41.36,41.36,41.28,41.3,556000.0,33.094,33.094,33.03,33.046,556000.0
2009-12-17 09:30:00,40.93,41.08,40.83,40.95,215300.0,32.7499,32.87,32.6699,32.7659,215300.0
2009-12-17 09:35:00,40.95,40.98,40.68,40.73,382100.0,32.7659,32.7899,32.5499,32.5899,382100.0
2009-12-17 09:40:00,40.73,40.8,40.64,40.76,307500.0,32.5899,32.6459,32.5179,32.6139,307500.0
2009-12-17 09:45:00,40.76,40.78,40.68,40.72,148700.0,32.6139,32.6299,32.5499,32.5819,148700.0
2009-12-17 09:50:00,40.72,40.75,40.64,40.73,120600.0,32.5819,32.6059,32.5179,32.5899,120600.0
2009-12-17 09:55:00,40.72,40.76,40.65,40.68,144800.0,32.5819,32.6139,32.5259,32.5499,144800.0
2009-12-17 10:00:00,40.69,40.78,40.58,40.6,238600.0,32.5579,32.6299,32.4699,32.4859,238600.0
2009-12-17 10:05:00,40.6,40.61,40.48,40.52,234000.0,32.4859,32.4939,32.3899,32.4219,234000.0
2009-12-17 10:10:00,40.53,40.58,40.51,40.55,89900.0,32.4299,32.4699,32.4139,32.4459,89900.0
2009-12-17 10:15:00,40.56,40.59,40.5,40.57,91100.0,32.4539,32.4779,32.4059,32.4619,91100.0
2009-12-17 10:20:00,40.58,40.7,40.58,40.63,69700.0,32.4699,32.5659,32.4699,32.5099,69700.0
2009-12-17 10:25:00,40.63,40.64,40.53,40.63,84300.0,32.5099,32.5179,32.4299,32.5099,84300.0
2009-12-17 10:30:00,40.63,40.65,40.44,40.45,112900.0,32.5099,32.5259,32.3579,32.3659,112900.0
2009-12-17 10:35:00,40.45,40.52,40.43,40.51,85000.0,32.3659,32.4219,32.3499,32.4139,85000.0
2009-12-17 10:40:00,40.51,40.52,40.46,40.51,69500.0,32.4139,32.4219,32.3739,32.4139,69500.0
2009-12-17 10:45:00,40.52,40.58,40.5,40.58,67500.0,32.4219,32.4699,32.4059,32.4699,67500.0
2009-12-17 10:50:00,40.58,40.61,40.57,40.6,47600.0,32.4699,32.4939,32.4619,32.4859,47600.0
2009-12-17 10:55:00,40.6,40.64,40.57,40.58,94100.0,32.4859,32.5179,32.4619,32.4699,94100.0
2009-12-17 11:00:00,40.58,40.61,40.52,40.6,88400.0,32.4699,32.4939,32.4219,32.4859,88400.0
2009-12-17 11:05:00,40.6,40.62,40.51,40.51,50800.0,32.4859,32.5019,32.4139,32.4139,50800.0
2009-12-17 11:10:00,40.51,40.53,40.47,40.52,80000.0,32.4139,32.4299,32.3819,32.4219,80000.0
2009-12-17 11:15:00,40.53,40.61,40.49,40.61,45200.0,32.4299,32.4939,32.3979,32.4939,45200.0
2009-12-17 11:20:00,40.6,40.65,40.55,40.59,67900.0,32.4859,32.5259,32.4459,32.4779,67900.0
2009-12-17 11:25:00,40.59,40.59,40.48,40.5,43400.0,32.4779,32.4779,32.3899,32.4059,43400.0
2009-12-17 11:30:00,40.49,40.52,40.47,40.5,68800.0,32.3979,32.4219,32.3819,32.4059,68800.0
2009-12-17 11:35:00,40.5,40.51,40.45,40.5,75300.0,32.4059,32.4139,32.3659,32.4059,75300.0
2009-12-17 11:40:00,40.49,40.5,40.41,40.44,89100.0,32.3979,32.4059,32.3339,32.3579,89100.0
2009-12-17 11:45:00,40.43,40.44,40.31,40.33,134600.0,32.3499,32.3579,32.2539,32.2699,134600.0
2009-12-17 11:50:00,40.33,40.37,40.31,40.31,97100.0,32.2699,32.3019,32.2539,32.2539,97100.0
2009-12-17 11:55:00,40.31,40.46,40.31,40.46,80800.0,32.2539,32.3739,32.2539,32.3739,80800.0
2009-12-17 12:00:00,40.46,40.47,40.4,40.42,64800.0,32.3739,32.3819,32.3259,32.3419,64800.0
2009-12-17 12:05:00,40.42,40.52,40.41,40.52,123500.0,32.3419,32.4219,32.3339,32.4219,123500.0
2009-12-17 12:10:00,40.52,40.53,40.49,40.5,52400.0,32.4219,32.4299,32.3979,32.4059,52400.0
2009-12-17 12:15:00,40.5,40.53,40.48,40.49,40900.0,32.4059,32.4299,32.3899,32.3979,40900.0
2009-12-17 12:20:00,40.49,40.52,40.44,40.46,34500.0,32.3979,32.4219,32.3579,32.3739,34500.0
2009-12-17 12:25:00,40.45,40.45,40.4,40.44,38500.0,32.3659,32.3659,32.3259,32.3579,38500.0
2009-12-17 12:30:00,40.45,40.46,40.37,40.37,55900.0,32.3659,32.3739,32.3019,32.3019,55900.0
2009-12-17 12:35:00,40.37,40.39,40.34,40.39,35300.0,32.3019,32.3179,32.2779,32.3179,35300.0
2009-12-17 12:40:00,40.39,40.45,40.37,40.38,39400.0,32.3179,32.3659,32.3019,32.3099,39400.0
2009-12-17 12:45:00,40.38,40.39,40.3,40.32,79600.0,32.3099,32.3179,32.2459,32.2619,79600.0
2009-12-17 12:50:00,40.32,40.39,40.31,40.39,60400.0,32.2619,32.3179,32.2539,32.3179,60400.0
2009-12-17 12:55:00,40.38,40.42,40.37,40.39,32900.0,32.3099,32.3419,32.3019,32.3179,32900.0
2009-12-17 13:00:00,40.39,40.49,40.39,40.47,48000.0,32.3179,32.3979,32.3179,32.3819,48000.0
2009-12-17 13:05:00,40.46,40.5,40.45,40.49,46400.0,32.3739,32.4059,32.3659,32.3979,46400.0
2009-12-17 13:10:00,40.48,40.5,40.42,40.44,44000.0,32.3899,32.4059,32.3419,32.3579,44000.0
2009-12-17 13:15:00,40.44,40.46,40.43,40.45,25300.0,32.3579,32.3739,32.3499,32.3659,25300.0
2009-12-17 13:20:00,40.44,40.44,40.4,40.4,35000.0,32.3579,32.3579,32.3259,32.3259,35000.0
2009-12-17 13:25:00,40.41,40.48,40.4,40.46,44200.0,32.3339,32.3899,32.3259,32.3739,44200.0
2009-12-17 13:30:00,40.45,40.48,40.42,40.42,43900.0,32.3659,32.3899,32.3419,32.3419,43900.0
2009-12-17 13:35:00,40.43,40.43,40.36,40.36,27800.0,32.3499,32.3499,32.2939,32.2939,27800.0
2009-12-17 13:40:00,40.36,40.36,40.31,40.31,37000.0,32.2939,32.2939,32.2539,32.2539,37000.0
2009-12-17 13:45:00,40.31,40.35,40.27,40.28,69700.0,32.2539,32.2859,32.2218,32.2298,69700.0
2009-12-17 13:50:00,40.28,40.4,40.27,40.4,60900.0,32.2298,32.3259,32.2218,32.3259,60900.0
2009-12-17 13:55:00,40.4,40.46,40.38,40.45,51700.0,32.3259,32.3739,32.3099,32.3659,51700.0
2009-12-17 14:00:00,40.45,40.48,40.39,40.4,74000.0,32.3659,32.3899,32.3179,32.3259,74000.0
2009-12-17 14:05:00,40.39,40.43,40.38,40.38,40100.0,32.3179,32.3499,32.3099,32.3099,40100.0
2009-12-17 14:10:00,40.37,40.45,40.37,40.43,37900.0,32.3019,32.3659,32.3019,32.3499,37900.0
2009-12-17 14:15:00,40.44,40.46,40.4,40.41,21600.0,32.3579,32.3739,32.3259,32.3339,21600.0
2009-12-17 14:20:00,40.41,40.49,40.41,40.48,106100.0,32.3339,32.3979,32.3339,32.3899,106100.0
2009-12-17 14:25:00,40.48,40.5,40.44,40.44,32500.0,32.3899,32.4059,32.3579,32.3579,32500.0
2009-12-17 14:30:00,40.44,40.45,40.38,40.43,55200.0,32.3579,32.3659,32.3099,32.3499,55200.0
2009-12-17 14:35:00,40.43,40.46,40.36,40.44,96000.0,32.3499,32.3739,32.2939,32.3579,96000.0
2009-12-17 14:40:00,40.43,40.44,40.38,40.38,25600.0,32.3499,32.3579,32.3099,32.3099,25600.0
2009-12-17 14:45:00,40.38,40.39,40.35,40.38,45800.0,32.3099,32.3179,32.2859,32.3099,45800.0
2009-12-17 14:50:00,40.38,40.46,40.37,40.46,41400.0,32.3099,32.3739,32.3019,32.3739,41400.0
2009-12-17 14:55:00,40.46,40.51,40.46,40.51,48200.0,32.3739,32.4139,32.3739,32.4139,48200.0
2009-12-17 15:00:00,40.5,40.51,40.45,40.49,43300.0,32.4059,32.4139,32.3659,32.3979,43300.0
2009-12-17 15:05:00,40.49,40.57,40.49,40.56,70900.0,32.3979,32.4619,32.3979,32.4539,70900.0
2009-12-17 15:10:00,40.55,40.56,40.44,40.44,56200.0,32.4459,32.4539,32.3579,32.3579,56200.0
2009-12-17 15:15:00,40.44,40.51,40.43,40.48,76400.0,32.3579,32.4139,32.3499,32.3899,76400.0
2009-12-17 15:20:00,40.47,40.52,40.45,40.48,56000.0,32.3819,32.4219,32.3659,32.3899,56000.0
2009-12-17 15:25:00,40.48,40.54,40.47,40.47,70000.0,32.3899,32.4379,32.3819,32.3819,70000.0
2009-12-17 15:30:00,40.47,40.55,40.45,40.54,92200.0,32.3819,32.4459,32.3659,32.4379,92200.0
2009-12-17 15:35:00,40.53,40.54,40.5,40.51,109900.0,32.4299,32.4379,32.4059,32.4139,109900.0
2009-12-17 15:40:00,40.5,40.6,40.48,40.59,271300.0,32.4059,32.4859,32.3899,32.4779,271300.0
2009-12-17 15:45:00,40.58,40.58,40.47,40.49,203600.0,32.4699,32.4699,32.3819,32.3979,203600.0
2009-12-17 15:50:00,40.51,40.53,40.48,40.5,264400.0,32.4139,32.4299,32.3899,32.4059,264400.0
2009-12-17 15:55:00,40.5,40.53,40.45,40.46,572800.0,32.4059,32.4299,32.3659,32.3739,572800.0
2009-12-18 09:30:00,40.7,40.75,40.44,40.71,2536600.0,32.5659,32.6059,32.3579,32.5739,2536600.0
2009-12-18 09:35:00,40.73,40.73,40.53,40.64,82700.0,32.5899,32.5899,32.4299,32.5179,82700.0
2009-12-18 09:40:00,40.65,40.65,40.56,40.6,62700.0,32.5259,32.5259,32.4539,32.4859,62700.0
2009-12-18 09:45:00,40.59,40.63,40.51,40.51,86700.0,32.4779,32.5099,32.4139,32.4139,86700.0
2009-12-18 09:50:00,40.51,40.52,40.4,40.43,112000.0,32.4139,32.4219,32.3259,32.3499,112000.0
2009-12-18 09:55:00,40.42,40.45,40.36,40.44,88400.0,32.3419,32.3659,32.2939,32.3579,88400.0
2009-12-18 10:00:00,40.45,40.47,40.25,40.32,116200.0,32.3659,32.3819,32.2058,32.2619,116200.0
2009-12-18 10:05:00,40.32,40.34,40.23,40.25,95700.0,32.2619,32.2779,32.1898,32.2058,95700.0
2009-12-18 10:10:00,40.25,40.43,40.25,40.42,86500.0,32.2058,32.3499,32.2058,32.3419,86500.0
2009-12-18 10:15:00,40.43,40.51,40.42,40.48,96900.0,32.3499,32.4139,32.3419,32.3899,96900.0
2009-12-18 10:20:00,40.48,40.48,40.29,40.31,70600.0,32.3899,32.3899,32.2378,32.2539,70600.0
2009-12-18 10:25:00,40.31,40.42,40.28,40.38,76800.0,32.2539,32.3419,32.2298,32.3099,76800.0
2009-12-18 10:30:00,40.37,40.39,40.29,40.29,51900.0,32.3019,32.3179,32.2378,32.2378,51900.0
2009-12-18 10:35:00,40.29,40.45,40.27,40.43,56600.0,32.2378,32.3659,32.2218,32.3499,56600.0
2009-12-18 10:40:00,40.42,40.44,40.33,40.4,73700.0,32.3419,32.3579,32.2699,32.3259,73700.0
2009-12-18 10:45:00,40.39,40.39,40.24,40.24,55200.0,32.3179,32.3179,32.1978,32.1978,55200.0
2009-12-18 10:50:00,40.23,40.28,40.17,40.26,126000.0,32.1898,32.2298,32.1418,32.2138,126000.0
2009-12-18 10:55:00,40.26,40.34,40.26,40.32,64400.0,32.2138,32.2779,32.2138,32.2619,64400.0
2009-12-18 11:00:00,40.32,40.33,40.28,40.29,27700.0,32.2619,32.2699,32.2298,32.2378,27700.0
2009-12-18 11:05:00,40.29,40.31,40.22,40.24,69400.0,32.2378,32.2539,32.1818,32.1978,69400.0
2009-12-18 11:10:00,40.24,40.25,40.18,40.18,76600.0,32.1978,32.2058,32.1498,32.1498,76600.0
2009-12-18 11:15:00,40.2,40.2,40.09,40.1,95700.0,32.1658,32.1658,32.0778,32.0858,95700.0
2009-12-18 11:20:00,40.1,40.11,40.07,40.08,52300.0,32.0858,32.0938,32.0618,32.0698,52300.0
2009-12-18 11:25:00,40.09,40.09,40.04,40.06,41800.0,32.0778,32.0778,32.0378,32.0538,41800.0
2009-12-18 11:30:00,40.06,40.16,40.05,40.15,122000.0,32.0538,32.1338,32.0458,32.1258,122000.0
2009-12-18 11:35:00,40.15,40.16,40.01,40.03,117700.0,32.1258,32.1338,32.0138,32.0298,117700.0
2009-12-18 11:40:00,40.03,40.03,39.97,39.99,63900.0,32.0298,32.0298,31.9818,31.9978,63900.0
2009-12-18 11:45:00,39.99,40.08,39.99,40.07,37400.0,31.9978,32.0698,31.9978,32.0618,37400.0
2009-12-18 11:50:00,40.06,40.09,40.03,40.06,40000.0,32.0538,32.0778,32.0298,32.0538,40000.0
2009-12-18 11:55:00,40.05,40.1,40.05,40.09,43300.0,32.0458,32.0858,32.0458,32.0778,43300.0
2009-12-18 12:00:00,40.09,40.1,40.07,40.08,60300.0,32.0778,32.0858,32.0618,32.0698,60300.0
2009-12-18 12:05:00,40.09,40.12,40.06,40.11,82900.0,32.0778,32.1018,32.0538,32.0938,82900.0
2009-12-18 12:10:00,40.11,40.18,40.11,40.17,53000.0,32.0938,32.1498,32.0938,32.1418,53000.0
2009-12-18 12:15:00,40.16,40.24,40.15,40.19,52000.0,32.1338,32.1978,32.1258,32.1578,52000.0
2009-12-18 12:20:00,40.19,40.21,40.13,40.14,68400.0,32.1578,32.1738,32.1098,32.1178,68400.0
2009-12-18 12:25:00,40.15,40.15,40.09,40.09,39500.0,32.1258,32.1258,32.0778,32.0778,39500.0
2009-12-18 12:30:00,40.09,40.11,40.07,40.09,26000.0,32.0778,32.0938,32.0618,32.0778,26000.0
2009-12-18 12:35:00,40.1,40.13,40.09,40.11,34500.0,32.0858,32.1098,32.0778,32.0938,34500.0
2009-12-18 12:40:00,40.12,40.13,40.07,40.12,40100.0,32.1018,32.1098,32.0618,32.1018,40100.0
2009-12-18 12:45:00,40.13,40.14,40.09,40.12,47700.0,32.1098,32.1178,32.0778,32.1018,47700.0
2009-12-18 12:50:00,40.12,40.22,40.11,40.18,62600.0,32.1018,32.1818,32.0938,32.1498,62600.0
2009-12-18 12:55:00,40.17,40.18,40.11,40.12,55000.0,32.1418,32.1498,32.0938,32.1018,55000.0
2009-12-18 13:00:00,40.12,40.13,40.1,40.1,37400.0,32.1018,32.1098,32.0858,32.0858,37400.0
2009-12-18 13:05:00,40.1,40.24,40.1,40.24,71400.0,32.0858,32.1978,32.0858,32.1978,71400.0
2009-12-18 13:10:00,40.24,40.29,40.22,40.23,47300.0,32.1978,32.2378,32.1818,32.1898,47300.0
2009-12-18 13:15:00,40.24,40.28,40.22,40.28,36500.0,32.1978,32.2298,32.1818,32.2298,36500.0
2009-12-18 13:20:00,40.28,40.3,40.24,40.26,66300.0,32.2298,32.2459,32.1978,32.2138,66300.0
2009-12-18 13:25:00,40.26,40.3,40.24,40.27,90900.0,32.2138,32.2459,32.1978,32.2218,90900.0
2009-12-18 13:30:00,40.27,40.28,40.2,40.2,81500.0,32.2218,32.2298,32.1658,32.1658,81500.0
2009-12-18 13:35:00,40.2,40.21,40.15,40.19,56300.0,32.1658,32.1738,32.1258,32.1578,56300.0
2009-12-18 13:40:00,40.19,40.2,40.19,40.2,33000.0,32.1578,32.1658,32.1578,32.1658,33000.0
2009-12-18 13:45:00,40.19,40.22,40.19,40.21,36000.0,32.1578,32.1818,32.1578,32.1738,36000.0
2009-12-18 13:50:00,40.21,40.22,40.15,40.17,28700.0,32.1738,32.1818,32.1258,32.1418,28700.0
2009-12-18 13:55:00,40.18,40.2,40.16,40.19,16900.0,32.1498,32.1658,32.1338,32.1578,16900.0
2009-12-18 14:00:00,40.19,40.23,40.18,40.21,41700.0,32.1578,32.1898,32.1498,32.1738,41700.0
2009-12-18 14:05:00,40.22,40.24,40.21,40.24,30300.0,32.1818,32.1978,32.1738,32.1978,30300.0
2009-12-18 14:10:00,40.24,40.24,40.18,40.18,52500.0,32.1978,32.1978,32.1498,32.1498,52500.0
2009-12-18 14:15:00,40.19,40.19,40.11,40.11,87300.0,32.1578,32.1578,32.0938,32.0938,87300.0
2009-12-18 14:20:00,40.11,40.15,40.1,40.13,37600.0,32.0938,32.1258,32.0858,32.1098,37600.0
2009-12-18 14:25:00,40.13,40.16,40.12,40.12,49900.0,32.1098,32.1338,32.1018,32.1018,49900.0
2009-12-18 14:30:00,40.12,40.12,40.08,40.08,38300.0,32.1018,32.1018,32.0698,32.0698,38300.0
2009-12-18 14:35:00,40.09,40.1,40.08,40.09,63700.0,32.0778,32.0858,32.0698,32.0778,63700.0
2009-12-18 14:40:00,40.09,40.17,40.08,40.17,50800.0,32.0778,32.1418,32.0698,32.1418,50800.0
2009-12-18 14:45:00,40.17,40.19,40.12,40.14,47400.0,32.1418,32.1578,32.1018,32.1178,47400.0
2009-12-18 14:50:00,40.13,40.17,40.13,40.16,28000.0,32.1098,32.1418,32.1098,32.1338,28000.0
2009-12-18 14:55:00,40.17,40.2,40.15,40.18,59500.0,32.1418,32.1658,32.1258,32.1498,59500.0
2009-12-18 15:00:00,40.17,40.25,40.16,40.22,116400.0,32.1418,32.2058,32.1338,32.1818,116400.0
2009-12-18 15:05:00,40.22,40.29,40.22,40.29,158500.0,32.1818,32.2378,32.1818,32.2378,158500.0
2009-12-18 15:10:00,40.28,40.3,40.26,40.3,68900.0,32.2298,32.2459,32.2138,32.2459,68900.0
2009-12-18 15:15:00,40.29,40.39,40.26,40.38,71900.0,32.2378,32.3179,32.2138,32.3099,71900.0
2009-12-18 15:20:00,40.38,40.48,40.37,40.41,133300.0,32.3099,32.3899,32.3019,32.3339,133300.0
2009-12-18 15:25:00,40.41,40.43,40.3,40.32,95800.0,32.3339,32.3499,32.2459,32.2619,95800.0
2009-12-18 15:30:00,40.32,40.32,40.23,40.3,94900.0,32.2619,32.2619,32.1898,32.2459,94900.0
2009-12-18 15:35:00,40.31,40.32,40.29,40.29,78800.0,32.2539,32.2619,32.2378,32.2378,78800.0
2009-12-18 15:40:00,40.29,40.31,40.22,40.31,188500.0,32.2378,32.2539,32.1818,32.2539,188500.0
2009-12-18 15:45:00,40.31,40.35,40.3,40.31,172300.0,32.2539,32.2859,32.2459,32.2539,172300.0
2009-12-18 15:50:00,40.32,40.51,40.3,40.5,311800.0,32.2619,32.4139,32.2459,32.4059,311800.0
2009-12-18 15:55:00,40.51,40.58,40.46,40.57,669900.0,32.4139,32.4699,32.3739,32.4619,669900.0
2009-12-21 09:30:00,40.66,40.73,40.52,40.62,170700.0,32.5339,32.5899,32.4219,32.5019,170700.0
2009-12-21 09:35:00,40.62,40.9,40.61,40.67,160100.0,32.5019,32.7259,32.4939,32.5419,160100.0
2009-12-21 09:40:00,40.67,40.77,40.53,40.54,79500.0,32.5419,32.6219,32.4299,32.4379,79500.0
2009-12-21 09:45:00,40.55,40.71,40.54,40.64,74200.0,32.4459,32.5739,32.4379,32.5179,74200.0
2009-12-21 09:50:00,40.64,40.75,40.63,40.73,95400.0,32.5179,32.6059,32.5099,32.5899,95400.0
2009-12-21 09:55:00,40.73,40.79,40.68,40.76,85100.0,32.5899,32.6379,32.5499,32.6139,85100.0
2009-12-21 10:00:00,40.76,40.91,40.75,40.81,142100.0,32.6139,32.7339,32.6059,32.6539,142100.0
2009-12-21 10:05:00,40.82,40.83,40.79,40.81,61500.0,32.6619,32.6699,32.6379,32.6539,61500.0
2009-12-21 10:10:00,40.81,40.91,40.81,40.84,79600.0,32.6539,32.7339,32.6539,32.6779,79600.0
2009-12-21 10:15:00,40.85,40.89,40.84,40.85,58500.0,32.6859,32.7179,32.6779,32.6859,58500.0
2009-12-21 10:20:00,40.86,40.88,40.81,40.84,70200.0,32.6939,32.7099,32.6539,32.6779,70200.0
2009-12-21 10:25:00,40.83,40.86,40.82,40.85,62800.0,32.6699,32.6939,32.6619,32.6859,62800.0
2009-12-21 10:30:00,40.85,40.96,40.83,40.93,93900.0,32.6859,32.7739,32.6699,32.7499,93900.0
2009-12-21 10:35:00,40.94,40.94,40.88,40.93,33300.0,32.7579,32.7579,32.7099,32.7499,33300.0
2009-12-21 10:40:00,40.93,40.95,40.9,40.91,33800.0,32.7499,32.7659,32.7259,32.7339,33800.0
2009-12-21 10:45:00,40.9,40.95,40.9,40.93,176900.0,32.7259,32.7659,32.7259,32.7499,176900.0
2009-12-21 10:50:00,40.93,40.93,40.89,40.9,59800.0,32.7499,32.7499,32.7179,32.7259,59800.0
2009-12-21 10:55:00,40.9,40.91,40.82,40.84,32300.0,32.7259,32.7339,32.6619,32.6779,32300.0
2009-12-21 11:00:00,40.85,40.89,40.83,40.89,39400.0,32.6859,32.7179,32.6699,32.7179,39400.0
2009-12-21 11:05:00,40.89,40.93,40.87,40.87,56200.0,32.7179,32.7499,32.7019,32.7019,56200.0
2009-12-21 11:10:00,40.88,40.93,40.87,40.9,28700.0,32.7099,32.7499,32.7019,32.7259,28700.0
2009-12-21 11:15:00,40.91,40.91,40.84,40.85,33800.0,32.7339,32.7339,32.6779,32.6859,33800.0
2009-12-21 11:20:00,40.85,40.88,40.84,40.85,33900.0,32.6859,32.7099,32.6779,32.6859,33900.0
2009-12-21 11:25:00,40.84,40.87,40.8,40.87,67500.0,32.6779,32.7019,32.6459,32.7019,67500.0
2009-12-21 11:30:00,40.87,40.99,40.83,40.94,73700.0,32.7019,32.798,32.6699,32.7579,73700.0
2009-12-21 11:35:00,40.94,40.98,40.91,40.94,33200.0,32.7579,32.7899,32.7339,32.7579,33200.0
2009-12-21 11:40:00,40.94,40.96,40.89,40.92,30900.0,32.7579,32.7739,32.7179,32.7419,30900.0
2009-12-21 11:45:00,40.92,40.94,40.88,40.88,35100.0,32.7419,32.7579,32.7099,32.7099,35100.0
2009-12-21 11:50:00,40.88,40.95,40.88,40.94,44600.0,32.7099,32.7659,32.7099,32.7579,44600.0
2009-12-21 11:55:00,40.94,40.99,40.94,40.98,25900.0,32.7579,32.798,32.7579,32.7899,25900.0
2009-12-21 12:00:00,40.98,41.04,40.98,41.03,64900.0,32.7899,32.838,32.7899,32.83,64900.0
2009-12-21 12:05:00,41.03,41.05,41.0,41.04,69100.0,32.83,32.846,32.806,32.838,69100.0
2009-12-21 12:10:00,41.04,41.05,41.01,41.04,43800.0,32.838,32.846,32.814,32.838,43800.0
2009-12-21 12:15:00,41.03,41.07,41.01,41.07,50100.0,32.83,32.862,32.814,32.862,50100.0
2009-12-21 12:20:00,41.07,41.07,41.02,41.04,15100.0,32.862,32.862,32.822,32.838,15100.0
2009-12-21 12:25:00,41.03,41.08,41.03,41.05,49900.0,32.83,32.87,32.83,32.846,49900.0
2009-12-21 12:30:00,41.06,41.1,41.04,41.1,49500.0,32.854,32.886,32.838,32.886,49500.0
2009-12-21 12:35:00,41.1,41.17,41.09,41.16,65500.0,32.886,32.942,32.878,32.934,65500.0
2009-12-21 12:40:00,41.15,41.17,41.06,41.06,51300.0,32.926,32.942,32.854,32.854,51300.0
2009-12-21 12:45:00,41.06,41.08,40.99,41.02,48500.0,32.854,32.87,32.798,32.822,48500.0
2009-12-21 12:50:00,41.01,41.03,41.0,41.01,20500.0,32.814,32.83,32.806,32.814,20500.0
2009-12-21 12:55:00,41.01,41.09,41.01,41.06,43700.0,32.814,32.878,32.814,32.854,43700.0
2009-12-21 13:00:00,41.05,41.06,41.01,41.01,11000.0,32.846,32.854,32.814,32.814,11000.0
2009-12-21 13:05:00,41.01,41.07,41.01,41.06,41600.0,32.814,32.862,32.814,32.854,41600.0
2009-12-21 13:10:00,41.06,41.12,41.01,41.11,56300.0,32.854,32.902,32.814,32.894,56300.0
2009-12-21 13:15:00,41.11,41.11,41.03,41.03,24800.0,32.894,32.894,32.83,32.83,24800.0
2009-12-21 13:20:00,41.03,41.06,41.02,41.04,25600.0,32.83,32.854,32.822,32.838,25600.0
2009-12-21 13:25:00,41.04,41.07,41.03,41.06,9500.0,32.838,32.862,32.83,32.854,9500.0
2009-12-21 13:30:00,41.06,41.07,41.02,41.02,26700.0,32.854,32.862,32.822,32.822,26700.0
2009-12-21 13:35:00,41.02,41.03,40.97,40.97,26600.0,32.822,32.83,32.7819,32.7819,26600.0
2009-12-21 13:40:00,40.97,41.01,40.97,41.01,31900.0,32.7819,32.814,32.7819,32.814,31900.0
2009-12-21 13:45:00,41.01,41.01,40.94,40.95,62900.0,32.814,32.814,32.7579,32.7659,62900.0
2009-12-21 13:50:00,40.95,40.97,40.92,40.97,43800.0,32.7659,32.7819,32.7419,32.7819,43800.0
2009-12-21 13:55:00,40.97,40.98,40.95,40.96,27300.0,32.7819,32.7899,32.7659,32.7739,27300.0
2009-12-21 14:00:00,40.96,40.97,40.89,40.89,39800.0,32.7739,32.7819,32.7179,32.7179,39800.0
2009-12-21 14:05:00,40.89,40.92,40.87,40.92,33400.0,32.7179,32.7419,32.7019,32.7419,33400.0
2009-12-21 14:10:00,40.92,40.96,40.92,40.95,23200.0,32.7419,32.7739,32.7419,32.7659,23200.0
2009-12-21 14:15:00,40.95,41.01,40.94,40.95,45600.0,32.7659,32.814,32.7579,32.7659,45600.0
2009-12-21 14:20:00,40.96,41.0,40.94,40.98,57800.0,32.7739,32.806,32.7579,32.7899,57800.0
2009-12-21 14:25:00,40.97,41.06,40.95,41.05,49900.0,32.7819,32.854,32.7659,32.846,49900.0
2009-12-21 14:30:00,41.04,41.05,40.96,40.96,27000.0,32.838,32.846,32.7739,32.7739,27000.0
2009-12-21 14:35:00,40.96,40.96,40.92,40.92,51100.0,32.7739,32.7739,32.7419,32.7419,51100.0
2009-12-21 14:40:00,40.92,40.93,40.89,40.9,55800.0,32.7419,32.7499,32.7179,32.7259,55800.0
2009-12-21 14:45:00,40.9,40.9,40.82,40.82,100900.0,32.7259,32.7259,32.6619,32.6619,100900.0
2009-12-21 14:50:00,40.82,40.89,40.82,40.85,69300.0,32.6619,32.7179,32.6619,32.6859,69300.0
2009-12-21 14:55:00,40.84,40.87,40.83,40.85,28000.0,32.6779,32.7019,32.6699,32.6859,28000.0
2009-12-21 15:00:00,40.86,40.86,40.8,40.8,45300.0,32.6939,32.6939,32.6459,32.6459,45300.0
2009-12-21 15:05:00,40.81,40.83,40.8,40.82,36200.0,32.6539,32.6699,32.6459,32.6619,36200.0
2009-12-21 15:10:00,40.81,40.82,40.72,40.76,92900.0,32.6539,32.6619,32.5819,32.6139,92900.0
2009-12-21 15:15:00,40.76,40.76,40.69,40.7,68700.0,32.6139,32.6139,32.5579,32.5659,68700.0
2009-12-21 15:20:00,40.7,40.78,40.7,40.77,47200.0,32.5659,32.6299,32.5659,32.6219,47200.0
2009-12-21 15:25:00,40.78,40.82,40.73,40.81,62400.0,32.6299,32.6619,32.5899,32.6539,62400.0
2009-12-21 15:30:00,40.81,40.88,40.8,40.88,64100.0,32.6539,32.7099,32.6459,32.7099,64100.0
2009-12-21 15:35:00,40.88,41.0,40.87,40.99,159500.0,32.7099,32.806,32.7019,32.798,159500.0
2009-12-21 15:40:00,41.0,41.03,40.92,40.94,157700.0,32.806,32.83,32.7419,32.7579,157700.0
2009-12-21 15:45:00,40.94,40.97,40.93,40.94,95700.0,32.7579,32.7819,32.7499,32.7579,95700.0
2009-12-21 15:50:00,40.94,40.98,40.91,40.98,127000.0,32.7579,32.7899,32.7339,32.7899,127000.0
2009-12-21 15:55:00,40.98,41.01,40.92,41.0,334600.0,32.7899,32.814,32.7419,32.806,334600.0
2009-12-22 09:30:00,40.94,41.01,40.82,40.85,119000.0,32.7579,32.814,32.6619,32.6859,119000.0
2009-12-22 09:35:00,40.85,41.02,40.85,40.99,72600.0,32.6859,32.822,32.6859,32.798,72600.0
2009-12-22 09:40:00,40.97,41.0,40.85,40.87,86400.0,32.7819,32.806,32.6859,32.7019,86400.0
2009-12-22 09:45:00,40.85,40.87,40.73,40.77,130400.0,32.6859,32.7019,32.5899,32.6219,130400.0
2009-12-22 09:50:00,40.77,40.82,40.66,40.7,95000.0,32.6219,32.6619,32.5339,32.5659,95000.0
2009-12-22 09:55:00,40.71,40.79,40.67,40.72,62900.0,32.5739,32.6379,32.5419,32.5819,62900.0
2009-12-22 10:00:00,40.72,40.88,40.61,40.63,157900.0,32.5819,32.7099,32.4939,32.5099,157900.0
2009-12-22 10:05:00,40.64,40.78,40.61,40.77,107400.0,32.5179,32.6299,32.4939,32.6219,107400.0
2009-12-22 10:10:00,40.77,40.82,40.76,40.77,67200.0,32.6219,32.6619,32.6139,32.6219,67200.0
2009-12-22 10:15:00,40.77,40.8,40.65,40.65,62500.0,32.6219,32.6459,32.5259,32.5259,62500.0
2009-12-22 10:20:00,40.65,40.66,40.61,40.66,76500.0,32.5259,32.5339,32.4939,32.5339,76500.0
2009-12-22 10:25:00,40.66,40.81,40.65,40.74,40400.0,32.5339,32.6539,32.5259,32.5979,40400.0
2009-12-22 10:30:00,40.74,40.77,40.73,40.74,24500.0,32.5979,32.6219,32.5899,32.5979,24500.0
2009-12-22 10:35:00,40.74,40.8,40.74,40.79,27900.0,32.5979,32.6459,32.5979,32.6379,27900.0
2009-12-22 10:40:00,40.8,40.82,40.78,40.8,32400.0,32.6459,32.6619,32.6299,32.6459,32400.0
2009-12-22 10:45:00,40.79,40.8,40.75,40.77,41300.0,32.6379,32.6459,32.6059,32.6219,41300.0
2009-12-22 10:50:00,40.77,40.79,40.76,40.77,23600.0,32.6219,32.6379,32.6139,32.6219,23600.0
2009-12-22 10:55:00,40.77,40.79,40.76,40.79,12400.0,32.6219,32.6379,32.6139,32.6379,12400.0
2009-12-22 11:00:00,40.78,40.84,40.76,40.84,98300.0,32.6299,32.6779,32.6139,32.6779,98300.0
2009-12-22 11:05:00,40.84,40.89,40.82,40.89,78100.0,32.6779,32.7179,32.6619,32.7179,78100.0
2009-12-22 11:10:00,40.89,41.0,40.87,41.0,68300.0,32.7179,32.806,32.7019,32.806,68300.0
2009-12-22 11:15:00,41.0,41.06,40.94,40.95,138900.0,32.806,32.854,32.7579,32.7659,138900.0
2009-12-22 11:20:00,40.95,41.0,40.88,40.88,65400.0,32.7659,32.806,32.7099,32.7099,65400.0
2009-12-22 11:25:00,40.89,40.98,40.88,40.98,46500.0,32.7179,32.7899,32.7099,32.7899,46500.0
2009-12-22 11:30:00,40.98,40.98,40.87,40.94,74200.0,32.7899,32.7899,32.7019,32.7579,74200.0
2009-12-22 11:35:00,40.93,41.18,40.91,41.18,110400.0,32.7499,32.95,32.7339,32.95,110400.0
2009-12-22 11:40:00,41.17,41.19,41.15,41.17,52800.0,32.942,32.958,32.926,32.942,52800.0
2009-12-22 11:45:00,41.17,41.18,41.13,41.13,32600.0,32.942,32.95,32.91,32.91,32600.0
2009-12-22 11:50:00,41.14,41.14,41.08,41.09,40800.0,32.918,32.918,32.87,32.878,40800.0
2009-12-22 11:55:00,41.1,41.14,41.08,41.13,29300.0,32.886,32.918,32.87,32.91,29300.0
2009-12-22 12:00:00,41.13,41.14,41.1,41.12,21400.0,32.91,32.918,32.886,32.902,21400.0
2009-12-22 12:05:00,41.11,41.2,41.11,41.2,89100.0,32.894,32.966,32.894,32.966,89100.0
2009-12-22 12:10:00,41.2,41.24,41.19,41.2,78700.0,32.966,32.998,32.958,32.966,78700.0
2009-12-22 12:15:00,41.21,41.21,41.17,41.18,37700.0,32.974,32.974,32.942,32.95,37700.0
2009-12-22 12:20:00,41.2,41.28,41.19,41.26,61000.0,32.966,33.03,32.958,33.014,61000.0
2009-12-22 12:25:00,41.26,41.27,41.21,41.22,49500.0,33.014,33.022,32.974,32.982,49500.0
2009-12-22 12:30:00,41.22,41.28,41.19,41.27,42500.0,32.982,33.03,32.958,33.022,42500.0
2009-12-22 12:35:00,41.27,41.29,41.24,41.25,25200.0,33.022,33.038,32.998,33.006,25200.0
2009-12-22 12:40:00,41.25,41.26,41.21,41.24,59600.0,33.006,33.014,32.974,32.998,59600.0
2009-12-22 12:45:00,41.24,41.33,41.22,41.33,81200.0,32.998,33.07,32.982,33.07,81200.0
2009-12-22 12:50:00,41.33,41.4,41.31,41.4,39900.0,33.07,33.126,33.054,33.126,39900.0
2009-12-22 12:55:00,41.4,41.41,41.33,41.34,49700.0,33.126,33.134,33.07,33.078,49700.0
2009-12-22 13:00:00,41.34,41.35,41.28,41.32,30200.0,33.078,33.086,33.03,33.062,30200.0
2009-12-22 13:05:00,41.33,41.36,41.31,41.36,31800.0,33.07,33.094,33.054,33.094,31800.0
2009-12-22 13:10:00,41.36,41.38,41.33,41.35,29700.0,33.094,33.11,33.07,33.086,29700.0
2009-12-22 13:15:00,41.35,41.36,41.32,41.35,27000.0,33.086,33.094,33.062,33.086,27000.0
2009-12-22 13:20:00,41.35,41.41,41.34,41.4,74700.0,33.086,33.134,33.078,33.126,74700.0
2009-12-22 13:25:00,41.4,41.41,41.36,41.37,35700.0,33.126,33.134,33.094,33.102,35700.0
2009-12-22 13:30:00,41.38,41.4,41.36,41.38,33700.0,33.11,33.126,33.094,33.11,33700.0
2009-12-22 13:35:00,41.39,41.46,41.39,41.44,61100.0,33.118,33.174,33.118,33.158,61100.0
2009-12-22 13:40:00,41.44,41.46,41.41,41.42,49200.0,33.158,33.174,33.134,33.142,49200.0
2009-12-22 13:45:00,41.42,41.44,41.4,41.42,47500.0,33.142,33.158,33.126,33.142,47500.0
2009-12-22 13:50:00,41.42,41.49,41.41,41.47,65900.0,33.142,33.198,33.134,33.182,65900.0
2009-12-22 13:55:00,41.47,41.5,41.42,41.5,191900.0,33.182,33.206,33.142,33.206,191900.0
2009-12-22 14:00:00,41.5,41.5,41.45,41.5,151100.0,33.206,33.206,33.166,33.206,151100.0
2009-12-22 14:05:00,41.49,41.53,41.46,41.46,183000.0,33.198,33.23,33.174,33.174,183000.0
2009-12-22 14:10:00,41.46,41.46,41.42,41.42,42700.0,33.174,33.174,33.142,33.142,42700.0
2009-12-22 14:15:00,41.43,41.46,41.39,41.4,59600.0,33.15,33.174,33.118,33.126,59600.0
2009-12-22 14:20:00,41.4,41.4,41.33,41.35,91100.0,33.126,33.126,33.07,33.086,91100.0
2009-12-22 14:25:00,41.35,41.38,41.35,41.38,30200.0,33.086,33.11,33.086,33.11,30200.0
2009-12-22 14:30:00,41.37,41.41,41.36,41.38,63100.0,33.102,33.134,33.094,33.11,63100.0
2009-12-22 14:35:00,41.38,41.43,41.36,41.4,70200.0,33.11,33.15,33.094,33.126,70200.0
2009-12-22 14:40:00,41.4,41.41,41.35,41.36,42100.0,33.126,33.134,33.086,33.094,42100.0
2009-12-22 14:45:00,41.36,41.38,41.29,41.36,110300.0,33.094,33.11,33.038,33.094,110300.0
2009-12-22 14:50:00,41.37,41.38,41.27,41.28,84000.0,33.102,33.11,33.022,33.03,84000.0
2009-12-22 14:55:00,41.28,41.33,41.25,41.31,86600.0,33.03,33.07,33.006,33.054,86600.0
2009-12-22 15:00:00,41.3,41.32,41.27,41.3,45600.0,33.046,33.062,33.022,33.046,45600.0
2009-12-22 15:05:00,41.31,41.31,41.24,41.27,155200.0,33.054,33.054,32.998,33.022,155200.0
2009-12-22 15:10:00,41.27,41.27,41.2,41.25,89300.0,33.022,33.022,32.966,33.006,89300.0
2009-12-22 15:15:00,41.26,41.29,41.24,41.28,58800.0,33.014,33.038,32.998,33.03,58800.0
2009-12-22 15:20:00,41.28,41.29,41.21,41.27,73400.0,33.03,33.038,32.974,33.022,73400.0
2009-12-22 15:25:00,41.27,41.33,41.27,41.33,49800.0,33.022,33.07,33.022,33.07,49800.0
2009-12-22 15:30:00,41.32,41.42,41.32,41.41,111400.0,33.062,33.142,33.062,33.134,111400.0
2009-12-22 15:35:00,41.42,41.47,41.39,41.44,211100.0,33.142,33.182,33.118,33.158,211100.0
2009-12-22 15:40:00,41.44,41.44,41.33,41.35,179600.0,33.158,33.158,33.07,33.086,179600.0
2009-12-22 15:45:00,41.35,41.46,41.35,41.46,263200.0,33.086,33.174,33.086,33.174,263200.0
2009-12-22 15:50:00,41.46,41.46,41.37,41.39,189800.0,33.174,33.174,33.102,33.118,189800.0
2009-12-22 15:55:00,41.39,41.44,41.35,41.4,404000.0,33.118,33.158,33.086,33.126,404000.0
2009-12-23 09:30:00,41.6,41.6,41.44,41.56,68000.0,33.286,33.286,33.158,33.254,68000.0
2009-12-23 09:35:00,41.56,41.58,41.47,41.5,46400.0,33.254,33.27,33.182,33.206,46400.0
2009-12-23 09:40:00,41.51,41.58,41.42,41.51,109600.0,33.214,33.27,33.142,33.214,109600.0
2009-12-23 09:45:00,41.52,41.68,41.51,41.67,59100.0,33.222,33.3501,33.214,33.342,59100.0
2009-12-23 09:50:00,41.68,41.77,41.66,41.75,126200.0,33.3501,33.4221,33.334,33.4061,126200.0
2009-12-23 09:55:00,41.77,41.84,41.69,41.79,106900.0,33.4221,33.4781,33.3581,33.4381,106900.0
2009-12-23 10:00:00,41.78,41.8,41.6,41.71,153400.0,33.4301,33.4461,33.286,33.3741,153400.0
2009-12-23 10:05:00,41.71,41.78,41.67,41.71,100700.0,33.3741,33.4301,33.342,33.3741,100700.0
2009-12-23 10:10:00,41.7,41.74,41.65,41.69,62100.0,33.3661,33.3981,33.326,33.3581,62100.0
2009-12-23 10:15:00,41.69,41.7,41.62,41.64,92400.0,33.3581,33.3661,33.302,33.318,92400.0
2009-12-23 10:20:00,41.64,41.64,41.59,41.59,57500.0,33.318,33.318,33.278,33.278,57500.0
2009-12-23 10:25:00,41.6,41.64,41.46,41.47,129500.0,33.286,33.318,33.174,33.182,129500.0
2009-12-23 10:30:00,41.47,41.56,41.46,41.5,102300.0,33.182,33.254,33.174,33.206,102300.0
2009-12-23 10:35:00,41.51,41.54,41.49,41.53,42300.0,33.214,33.238,33.198,33.23,42300.0
2009-12-23 10:40:00,41.54,41.59,41.54,41.54,43600.0,33.238,33.278,33.238,33.238,43600.0
2009-12-23 10:45:00,41.53,41.53,41.39,41.4,85300.0,33.23,33.23,33.118,33.126,85300.0
2009-12-23 10:50:00,41.4,41.44,41.35,41.43,79600.0,33.126,33.158,33.086,33.15,79600.0
2009-12-23 10:55:00,41.44,41.5,41.41,41.48,44600.0,33.158,33.206,33.134,33.19,44600.0
2009-12-23 11:00:00,41.48,41.52,41.45,41.46,76400.0,33.19,33.222,33.166,33.174,76400.0
2009-12-23 11:05:00,41.46,41.52,41.45,41.49,64500.0,33.174,33.222,33.166,33.198,64500.0
2009-12-23 11:10:00,41.48,41.5,41.47,41.5,26000.0,33.19,33.206,33.182,33.206,26000.0
2009-12-23 11:15:00,41.5,41.52,41.45,41.49,50100.0,33.206,33.222,33.166,33.198,50100.0
2009-12-23 11:20:00,41.5,41.52,41.49,41.51,53600.0,33.206,33.222,33.198,33.214,53600.0
2009-12-23 11:25:00,41.5,41.57,41.5,41.56,43100.0,33.206,33.262,33.206,33.254,43100.0
2009-12-23 11:30:00,41.56,41.61,41.5,41.53,82600.0,33.254,33.294,33.206,33.23,82600.0
2009-12-23 11:35:00,41.53,41.54,41.49,41.54,15300.0,33.23,33.238,33.198,33.238,15300.0
2009-12-23 11:40:00,41.54,41.56,41.52,41.52,20800.0,33.238,33.254,33.222,33.222,20800.0
2009-12-23 11:45:00,41.53,41.58,41.52,41.53,25400.0,33.23,33.27,33.222,33.23,25400.0
2009-12-23 11:50:00,41.53,41.64,41.52,41.64,36800.0,33.23,33.318,33.222,33.318,36800.0
2009-12-23 11:55:00,41.63,41.65,41.62,41.64,20500.0,33.31,33.326,33.302,33.318,20500.0
2009-12-23 12:00:00,41.64,41.65,41.55,41.55,53600.0,33.318,33.326,33.246,33.246,53600.0
2009-12-23 12:05:00,41.56,41.61,41.53,41.6,21500.0,33.254,33.294,33.23,33.286,21500.0
2009-12-23 12:10:00,41.61,41.62,41.58,41.58,27100.0,33.294,33.302,33.27,33.27,27100.0
2009-12-23 12:15:00,41.58,41.6,41.57,41.58,22300.0,33.27,33.286,33.262,33.27,22300.0
2009-12-23 12:20:00,41.58,41.59,41.55,41.55,25500.0,33.27,33.278,33.246,33.246,25500.0
2009-12-23 12:25:00,41.55,41.56,41.52,41.53,28200.0,33.246,33.254,33.222,33.23,28200.0
2009-12-23 12:30:00,41.53,41.56,41.53,41.54,27600.0,33.23,33.254,33.23,33.238,27600.0
2009-12-23 12:35:00,41.55,41.57,41.54,41.57,18300.0,33.246,33.262,33.238,33.262,18300.0
2009-12-23 12:40:00,41.57,41.58,41.55,41.55,23500.0,33.262,33.27,33.246,33.246,23500.0
2009-12-23 12:45:00,41.55,41.56,41.53,41.53,28700.0,33.246,33.254,33.23,33.23,28700.0
2009-12-23 12:50:00,41.52,41.57,41.52,41.53,48600.0,33.222,33.262,33.222,33.23,48600.0
2009-12-23 12:55:00,41.54,41.54,41.52,41.53,37600.0,33.238,33.238,33.222,33.23,37600.0
2009-12-23 13:00:00,41.53,41.53,41.52,41.52,30100.0,33.23,33.23,33.222,33.222,30100.0
2009-12-23 13:05:00,41.51,41.52,41.51,41.52,64800.0,33.214,33.222,33.214,33.222,64800.0
2009-12-23 13:10:00,41.51,41.56,41.51,41.55,71800.0,33.214,33.254,33.214,33.246,71800.0
2009-12-23 13:15:00,41.55,41.57,41.54,41.55,48000.0,33.246,33.262,33.238,33.246,48000.0
2009-12-23 13:20:00,41.55,41.65,41.55,41.65,38900.0,33.246,33.326,33.246,33.326,38900.0
2009-12-23 13:25:00,41.65,41.65,41.61,41.63,28700.0,33.326,33.326,33.294,33.31,28700.0
2009-12-23 13:30:00,41.63,41.67,41.63,41.64,20500.0,33.31,33.342,33.31,33.318,20500.0
2009-12-23 13:35:00,41.63,41.66,41.61,41.65,16200.0,33.31,33.334,33.294,33.326,16200.0
2009-12-23 13:40:00,41.66,41.66,41.61,41.61,16300.0,33.334,33.334,33.294,33.294,16300.0
2009-12-23 13:45:00,41.62,41.67,41.61,41.61,40800.0,33.302,33.342,33.294,33.294,40800.0
2009-12-23 13:50:00,41.61,41.63,41.6,41.6,31400.0,33.294,33.31,33.286,33.286,31400.0
2009-12-23 13:55:00,41.6,41.61,41.6,41.6,20800.0,33.286,33.294,33.286,33.286,20800.0
2009-12-23 14:00:00,41.6,41.61,41.59,41.59,33800.0,33.286,33.294,33.278,33.278,33800.0
2009-12-23 14:05:00,41.59,41.6,41.57,41.58,44000.0,33.278,33.286,33.262,33.27,44000.0
2009-12-23 14:10:00,41.58,41.6,41.57,41.59,30900.0,33.27,33.286,33.262,33.278,30900.0
2009-12-23 14:15:00,41.58,41.59,41.52,41.52,40200.0,33.27,33.278,33.222,33.222,40200.0
2009-12-23 14:20:00,41.52,41.55,41.51,41.54,49000.0,33.222,33.246,33.214,33.238,49000.0
2009-12-23 14:25:00,41.53,41.53,41.44,41.46,43100.0,33.23,33.23,33.158,33.174,43100.0
2009-12-23 14:30:00,41.45,41.45,41.4,41.42,59600.0,33.166,33.166,33.126,33.142,59600.0
2009-12-23 14:35:00,41.42,41.42,41.37,41.41,88800.0,33.142,33.142,33.102,33.134,88800.0
2009-12-23 14:40:00,41.42,41.46,41.41,41.43,39400.0,33.142,33.174,33.134,33.15,39400.0
2009-12-23 14:45:00,41.43,41.46,41.39,41.46,51900.0,33.15,33.174,33.118,33.174,51900.0
2009-12-23 14:50:00,41.46,41.46,41.45,41.46,14500.0,33.174,33.174,33.166,33.174,14500.0
2009-12-23 14:55:00,41.46,41.47,41.42,41.42,29900.0,33.174,33.182,33.142,33.142,29900.0
2009-12-23 15:00:00,41.42,41.42,41.38,41.38,53600.0,33.142,33.142,33.11,33.11,53600.0
2009-12-23 15:05:00,41.39,41.39,41.32,41.33,82200.0,33.118,33.118,33.062,33.07,82200.0
2009-12-23 15:10:00,41.33,41.34,41.3,41.33,48600.0,33.07,33.078,33.046,33.07,48600.0
2009-12-23 15:15:00,41.33,41.38,41.33,41.35,61200.0,33.07,33.11,33.07,33.086,61200.0
2009-12-23 15:20:00,41.35,41.36,41.26,41.26,65000.0,33.086,33.094,33.014,33.014,65000.0
2009-12-23 15:25:00,41.26,41.26,41.15,41.15,192800.0,33.014,33.014,32.926,32.926,192800.0
2009-12-23 15:30:00,41.15,41.18,41.13,41.13,133500.0,32.926,32.95,32.91,32.91,133500.0
2009-12-23 15:35:00,41.13,41.22,41.12,41.21,120500.0,32.91,32.982,32.902,32.974,120500.0
2009-12-23 15:40:00,41.22,41.26,41.18,41.18,134500.0,32.982,33.014,32.95,32.95,134500.0
2009-12-23 15:45:00,41.18,41.18,41.16,41.16,67100.0,32.95,32.95,32.934,32.934,67100.0
2009-12-23 15:50:00,41.16,41.2,41.07,41.2,309000.0,32.934,32.966,32.862,32.966,309000.0
2009-12-23 15:55:00,41.2,41.23,41.15,41.19,299100.0,32.966,32.99,32.926,32.958,299100.0
2009-12-24 09:30:00,41.35,41.58,41.35,41.54,89500.0,33.086,33.27,33.086,33.238,89500.0
2009-12-24 09:35:00,41.55,41.59,41.28,41.42,78800.0,33.246,33.278,33.03,33.142,78800.0
2009-12-24 09:40:00,41.44,41.58,41.44,41.58,22400.0,33.158,33.27,33.158,33.27,22400.0
2009-12-24 09:45:00,41.58,41.63,41.48,41.51,60900.0,33.27,33.31,33.19,33.214,60900.0
2009-12-24 09:50:00,41.52,41.56,41.37,41.37,60500.0,33.222,33.254,33.102,33.102,60500.0
2009-12-24 09:55:00,41.38,41.45,41.38,41.45,62100.0,33.11,33.166,33.11,33.166,62100.0
2009-12-24 10:00:00,41.45,41.49,41.41,41.45,73700.0,33.166,33.198,33.134,33.166,73700.0
2009-12-24 10:05:00,41.47,41.53,41.45,41.52,38800.0,33.182,33.23,33.166,33.222,38800.0
2009-12-24 10:10:00,41.53,41.57,41.5,41.51,37300.0,33.23,33.262,33.206,33.214,37300.0
2009-12-24 10:15:00,41.51,41.57,41.5,41.57,26800.0,33.214,33.262,33.206,33.262,26800.0
2009-12-24 10:20:00,41.57,41.58,41.54,41.58,25100.0,33.262,33.27,33.238,33.27,25100.0
2009-12-24 10:25:00,41.58,41.58,41.53,41.54,38000.0,33.27,33.27,33.23,33.238,38000.0
2009-12-24 10:30:00,41.55,41.55,41.51,41.53,27600.0,33.246,33.246,33.214,33.23,27600.0
2009-12-24 10:35:00,41.53,41.55,41.5,41.52,47400.0,33.23,33.246,33.206,33.222,47400.0
2009-12-24 10:40:00,41.52,41.52,41.49,41.5,20900.0,33.222,33.222,33.198,33.206,20900.0
2009-12-24 10:45:00,41.5,41.53,41.48,41.49,27900.0,33.206,33.23,33.19,33.198,27900.0
2009-12-24 10:50:00,41.49,41.49,41.4,41.48,27100.0,33.198,33.198,33.126,33.19,27100.0
2009-12-24 10:55:00,41.49,41.54,41.48,41.52,16900.0,33.198,33.238,33.19,33.222,16900.0
2009-12-24 11:00:00,41.51,41.54,41.5,41.5,19100.0,33.214,33.238,33.206,33.206,19100.0
2009-12-24 11:05:00,41.51,41.54,41.5,41.52,40400.0,33.214,33.238,33.206,33.222,40400.0
2009-12-24 11:10:00,41.53,41.54,41.5,41.51,32900.0,33.23,33.238,33.206,33.214,32900.0
2009-12-24 11:15:00,41.5,41.53,41.5,41.53,33700.0,33.206,33.23,33.206,33.23,33700.0
2009-12-24 11:20:00,41.52,41.6,41.52,41.58,42100.0,33.222,33.286,33.222,33.27,42100.0
2009-12-24 11:25:00,41.59,41.59,41.56,41.57,17700.0,33.278,33.278,33.254,33.262,17700.0
2009-12-24 11:30:00,41.57,41.59,41.55,41.59,22800.0,33.262,33.278,33.246,33.278,22800.0
2009-12-24 11:35:00,41.58,41.6,41.57,41.59,45900.0,33.27,33.286,33.262,33.278,45900.0
2009-12-24 11:40:00,41.59,41.59,41.56,41.58,15300.0,33.278,33.278,33.254,33.27,15300.0
2009-12-24 11:45:00,41.59,41.6,41.57,41.6,57300.0,33.278,33.286,33.262,33.286,57300.0
2009-12-24 11:50:00,41.6,41.62,41.59,41.6,39300.0,33.286,33.302,33.278,33.286,39300.0
2009-12-24 11:55:00,41.59,41.6,41.59,41.6,31000.0,33.278,33.286,33.278,33.286,31000.0
2009-12-24 12:00:00,41.6,41.61,41.52,41.52,48500.0,33.286,33.294,33.222,33.222,48500.0
2009-12-24 12:05:00,41.53,41.55,41.52,41.55,16900.0,33.23,33.246,33.222,33.246,16900.0
2009-12-24 12:10:00,41.55,41.55,41.54,41.55,26200.0,33.246,33.246,33.238,33.246,26200.0
2009-12-24 12:15:00,41.55,41.55,41.49,41.5,32800.0,33.246,33.246,33.198,33.206,32800.0
2009-12-24 12:20:00,41.5,41.5,41.42,41.43,45100.0,33.206,33.206,33.142,33.15,45100.0
2009-12-24 12:25:00,41.42,41.43,41.38,41.43,50000.0,33.142,33.15,33.11,33.15,50000.0
2009-12-24 12:30:00,41.43,41.54,41.42,41.53,33300.0,33.15,33.238,33.142,33.23,33300.0
2009-12-24 12:35:00,41.54,41.6,41.54,41.57,48600.0,33.238,33.286,33.238,33.262,48600.0
2009-12-24 12:40:00,41.58,41.67,41.57,41.64,69500.0,33.27,33.342,33.262,33.318,69500.0
2009-12-24 12:45:00,41.65,41.69,41.63,41.68,54600.0,33.326,33.3581,33.31,33.3501,54600.0
2009-12-24 12:50:00,41.68,41.69,41.62,41.62,90600.0,33.3501,33.3581,33.302,33.302,90600.0
2009-12-24 12:55:00,41.63,41.7,41.61,41.67,195400.0,33.31,33.3661,33.294,33.342,195400.0
2009-12-28 09:30:00,41.69,41.75,41.47,41.52,92600.0,33.3581,33.4061,33.182,33.222,92600.0
2009-12-28 09:35:00,41.52,41.7,41.52,41.64,42100.0,33.222,33.3661,33.222,33.318,42100.0
2009-12-28 09:40:00,41.64,41.75,41.61,41.7,54700.0,33.318,33.4061,33.294,33.3661,54700.0
2009-12-28 09:45:00,41.69,41.79,41.69,41.78,23000.0,33.3581,33.4381,33.3581,33.4301,23000.0
2009-12-28 09:50:00,41.79,41.79,41.73,41.79,18500.0,33.4381,33.4381,33.3901,33.4381,18500.0
2009-12-28 09:55:00,41.78,41.78,41.7,41.71,38200.0,33.4301,33.4301,33.3661,33.3741,38200.0
2009-12-28 10:00:00,41.72,41.72,41.69,41.69,27900.0,33.3821,33.3821,33.3581,33.3581,27900.0
2009-12-28 10:05:00,41.7,41.7,41.69,41.69,12000.0,33.3661,33.3661,33.3581,33.3581,12000.0
2009-12-28 10:10:00,41.7,41.71,41.65,41.66,34000.0,33.3661,33.3741,33.326,33.334,34000.0
2009-12-28 10:15:00,41.65,41.68,41.62,41.68,41700.0,33.326,33.3501,33.302,33.3501,41700.0
2009-12-28 10:20:00,41.67,41.69,41.65,41.65,34100.0,33.342,33.3581,33.326,33.326,34100.0
2009-12-28 10:25:00,41.65,41.65,41.6,41.62,35900.0,33.326,33.326,33.286,33.302,35900.0
2009-12-28 10:30:00,41.62,41.63,41.58,41.58,24900.0,33.302,33.31,33.27,33.27,24900.0
2009-12-28 10:35:00,41.58,41.6,41.47,41.47,67400.0,33.27,33.286,33.182,33.182,67400.0
2009-12-28 10:40:00,41.47,41.48,41.41,41.41,120300.0,33.182,33.19,33.134,33.134,120300.0
2009-12-28 10:45:00,41.41,41.51,41.4,41.49,43000.0,33.134,33.214,33.126,33.198,43000.0
2009-12-28 10:50:00,41.5,41.51,41.49,41.5,15600.0,33.206,33.214,33.198,33.206,15600.0
2009-12-28 10:55:00,41.5,41.59,41.49,41.58,30700.0,33.206,33.278,33.198,33.27,30700.0
2009-12-28 11:00:00,41.57,41.58,41.43,41.5,222000.0,33.262,33.27,33.15,33.206,222000.0
2009-12-28 11:05:00,41.5,41.5,41.46,41.47,25300.0,33.206,33.206,33.174,33.182,25300.0
2009-12-28 11:10:00,41.46,41.5,41.45,41.48,47100.0,33.174,33.206,33.166,33.19,47100.0
2009-12-28 11:15:00,41.49,41.51,41.4,41.49,99900.0,33.198,33.214,33.126,33.198,99900.0
2009-12-28 11:20:00,41.49,41.5,41.46,41.49,25400.0,33.198,33.206,33.174,33.198,25400.0
2009-12-28 11:25:00,41.47,41.49,41.46,41.47,38600.0,33.182,33.198,33.174,33.182,38600.0
2009-12-28 11:30:00,41.47,41.49,41.46,41.48,27600.0,33.182,33.198,33.174,33.19,27600.0
2009-12-28 11:35:00,41.48,41.49,41.45,41.45,27300.0,33.19,33.198,33.166,33.166,27300.0
2009-12-28 11:40:00,41.47,41.49,41.36,41.4,82600.0,33.182,33.198,33.094,33.126,82600.0
2009-12-28 11:45:00,41.41,41.45,41.39,41.45,29700.0,33.134,33.166,33.118,33.166,29700.0
2009-12-28 11:50:00,41.45,41.49,41.45,41.49,13700.0,33.166,33.198,33.166,33.198,13700.0
2009-12-28 11:55:00,41.48,41.5,41.46,41.49,37700.0,33.19,33.206,33.174,33.198,37700.0
2009-12-28 12:00:00,41.48,41.49,41.47,41.48,24000.0,33.19,33.198,33.182,33.19,24000.0
2009-12-28 12:05:00,41.48,41.48,41.46,41.47,28400.0,33.19,33.19,33.174,33.182,28400.0
2009-12-28 12:10:00,41.47,41.49,41.47,41.49,13200.0,33.182,33.198,33.182,33.198,13200.0
2009-12-28 12:15:00,41.49,41.49,41.46,41.46,35900.0,33.198,33.198,33.174,33.174,35900.0
2009-12-28 12:20:00,41.47,41.48,41.36,41.4,126500.0,33.182,33.19,33.094,33.126,126500.0
2009-12-28 12:25:00,41.4,41.41,41.36,41.37,16700.0,33.126,33.134,33.094,33.102,16700.0
2009-12-28 12:30:00,41.37,41.38,41.34,41.34,35600.0,33.102,33.11,33.078,33.078,35600.0
2009-12-28 12:35:00,41.34,41.35,41.29,41.32,45800.0,33.078,33.086,33.038,33.062,45800.0
2009-12-28 12:40:00,41.33,41.37,41.32,41.35,9200.0,33.07,33.102,33.062,33.086,9200.0
2009-12-28 12:45:00,41.35,41.37,41.34,41.35,15900.0,33.086,33.102,33.078,33.086,15900.0
2009-12-28 12:50:00,41.35,41.35,41.34,41.35,12700.0,33.086,33.086,33.078,33.086,12700.0
2009-12-28 12:55:00,41.35,41.38,41.35,41.37,16900.0,33.086,33.11,33.086,33.102,16900.0
2009-12-28 13:00:00,41.36,41.39,41.36,41.39,19100.0,33.094,33.118,33.094,33.118,19100.0
2009-12-28 13:05:00,41.38,41.41,41.38,41.4,18900.0,33.11,33.134,33.11,33.126,18900.0
2009-12-28 13:10:00,41.41,41.43,41.4,41.43,20800.0,33.134,33.15,33.126,33.15,20800.0
2009-12-28 13:15:00,41.43,41.43,41.42,41.42,9000.0,33.15,33.15,33.142,33.142,9000.0
2009-12-28 13:20:00,41.43,41.43,41.36,41.37,44300.0,33.15,33.15,33.094,33.102,44300.0
2009-12-28 13:25:00,41.37,41.4,41.36,41.39,23700.0,33.102,33.126,33.094,33.118,23700.0
2009-12-28 13:30:00,41.39,41.4,41.36,41.37,40500.0,33.118,33.126,33.094,33.102,40500.0
2009-12-28 13:35:00,41.37,41.37,41.3,41.31,34400.0,33.102,33.102,33.046,33.054,34400.0
2009-12-28 13:40:00,41.3,41.31,41.23,41.27,60200.0,33.046,33.054,32.99,33.022,60200.0
2009-12-28 13:45:00,41.26,41.27,41.21,41.21,29300.0,33.014,33.022,32.974,32.974,29300.0
2009-12-28 13:50:00,41.21,41.26,41.21,41.26,37500.0,32.974,33.014,32.974,33.014,37500.0
2009-12-28 13:55:00,41.26,41.28,41.26,41.27,40100.0,33.014,33.03,33.014,33.022,40100.0
2009-12-28 14:00:00,41.28,41.32,41.22,41.22,108200.0,33.03,33.062,32.982,32.982,108200.0
2009-12-28 14:05:00,41.22,41.23,41.12,41.17,86800.0,32.982,32.99,32.902,32.942,86800.0
2009-12-28 14:10:00,41.17,41.17,41.1,41.12,76300.0,32.942,32.942,32.886,32.902,76300.0
2009-12-28 14:15:00,41.12,41.13,41.1,41.1,73500.0,32.902,32.91,32.886,32.886,73500.0
2009-12-28 14:20:00,41.1,41.14,41.09,41.12,100100.0,32.886,32.918,32.878,32.902,100100.0
2009-12-28 14:25:00,41.13,41.14,41.1,41.12,44400.0,32.91,32.918,32.886,32.902,44400.0
2009-12-28 14:30:00,41.12,41.13,41.1,41.11,83500.0,32.902,32.91,32.886,32.894,83500.0
2009-12-28 14:35:00,41.11,41.12,40.99,40.99,395500.0,32.894,32.902,32.798,32.798,395500.0
2009-12-28 14:40:00,40.99,41.01,40.92,40.99,184700.0,32.798,32.814,32.7419,32.798,184700.0
2009-12-28 14:45:00,41.0,41.03,40.99,41.01,61100.0,32.806,32.83,32.798,32.814,61100.0
2009-12-28 14:50:00,41.01,41.07,40.98,40.98,68900.0,32.814,32.862,32.7899,32.7899,68900.0
2009-12-28 14:55:00,40.99,41.04,40.97,41.02,55300.0,32.798,32.838,32.7819,32.822,55300.0
2009-12-28 15:00:00,41.01,41.05,41.0,41.04,23300.0,32.814,32.846,32.806,32.838,23300.0
2009-12-28 15:05:00,41.05,41.08,41.05,41.08,35100.0,32.846,32.87,32.846,32.87,35100.0
2009-12-28 15:10:00,41.08,41.12,41.08,41.11,43300.0,32.87,32.902,32.87,32.894,43300.0
2009-12-28 15:15:00,41.11,41.12,41.06,41.08,30100.0,32.894,32.902,32.854,32.87,30100.0
2009-12-28 15:20:00,41.08,41.09,41.03,41.09,66900.0,32.87,32.878,32.83,32.878,66900.0
2009-12-28 15:25:00,41.09,41.09,40.98,40.99,181300.0,32.878,32.878,32.7899,32.798,181300.0
2009-12-28 15:30:00,40.99,41.0,40.92,40.98,124000.0,32.798,32.806,32.7419,32.7899,124000.0
2009-12-28 15:35:00,40.98,40.98,40.91,40.91,104000.0,32.7899,32.7899,32.7339,32.7339,104000.0
2009-12-28 15:40:00,40.91,40.94,40.87,40.94,175100.0,32.7339,32.7579,32.7019,32.7579,175100.0
2009-12-28 15:45:00,40.93,40.98,40.92,40.98,91900.0,32.7499,32.7899,32.7419,32.7899,91900.0
2009-12-28 15:50:00,40.98,41.03,40.94,41.02,145300.0,32.7899,32.83,32.7579,32.822,145300.0
2009-12-28 15:55:00,41.02,41.1,41.01,41.07,255600.0,32.822,32.886,32.814,32.862,255600.0
2009-12-29 09:30:00,41.01,41.15,40.77,40.8,237100.0,32.814,32.926,32.6219,32.6459,237100.0
2009-12-29 09:35:00,40.8,41.01,40.78,40.99,124800.0,32.6459,32.814,32.6299,32.798,124800.0
2009-12-29 09:40:00,40.99,41.01,40.85,40.9,102700.0,32.798,32.814,32.6859,32.7259,102700.0
2009-12-29 09:45:00,40.9,40.94,40.83,40.84,79200.0,32.7259,32.7579,32.6699,32.6779,79200.0
2009-12-29 09:50:00,40.84,40.87,40.78,40.87,63400.0,32.6779,32.7019,32.6299,32.7019,63400.0
2009-12-29 09:55:00,40.86,40.94,40.83,40.91,44200.0,32.6939,32.7579,32.6699,32.7339,44200.0
2009-12-29 10:00:00,40.91,40.92,40.77,40.84,50000.0,32.7339,32.7419,32.6219,32.6779,50000.0
2009-12-29 10:05:00,40.84,40.84,40.72,40.74,72300.0,32.6779,32.6779,32.5819,32.5979,72300.0
2009-12-29 10:10:00,40.73,40.83,40.73,40.79,34400.0,32.5899,32.6699,32.5899,32.6379,34400.0
2009-12-29 10:15:00,40.78,40.8,40.76,40.78,35700.0,32.6299,32.6459,32.6139,32.6299,35700.0
2009-12-29 10:20:00,40.78,40.83,40.76,40.81,30500.0,32.6299,32.6699,32.6139,32.6539,30500.0
2009-12-29 10:25:00,40.8,40.83,40.8,40.83,35800.0,32.6459,32.6699,32.6459,32.6699,35800.0
2009-12-29 10:30:00,40.82,40.82,40.78,40.79,63800.0,32.6619,32.6619,32.6299,32.6379,63800.0
2009-12-29 10:35:00,40.79,40.8,40.7,40.71,88300.0,32.6379,32.6459,32.5659,32.5739,88300.0
2009-12-29 10:40:00,40.71,40.72,40.66,40.66,82000.0,32.5739,32.5819,32.5339,32.5339,82000.0
2009-12-29 10:45:00,40.66,40.67,40.61,40.63,69800.0,32.5339,32.5419,32.4939,32.5099,69800.0
2009-12-29 10:50:00,40.61,40.66,40.6,40.64,29600.0,32.4939,32.5339,32.4859,32.5179,29600.0
2009-12-29 10:55:00,40.66,40.7,40.64,40.69,38400.0,32.5339,32.5659,32.5179,32.5579,38400.0
2009-12-29 11:00:00,40.69,40.73,40.68,40.73,33500.0,32.5579,32.5899,32.5499,32.5899,33500.0
2009-12-29 11:05:00,40.73,40.79,40.72,40.76,56600.0,32.5899,32.6379,32.5819,32.6139,56600.0
2009-12-29 11:10:00,40.76,40.81,40.71,40.74,57500.0,32.6139,32.6539,32.5739,32.5979,57500.0
2009-12-29 11:15:00,40.74,40.8,40.74,40.79,22600.0,32.5979,32.6459,32.5979,32.6379,22600.0
2009-12-29 11:20:00,40.79,40.84,40.78,40.82,31900.0,32.6379,32.6779,32.6299,32.6619,31900.0
2009-12-29 11:25:00,40.83,40.9,40.83,40.89,33600.0,32.6699,32.7259,32.6699,32.7179,33600.0
2009-12-29 11:30:00,40.88,40.92,40.84,40.92,40400.0,32.7099,32.7419,32.6779,32.7419,40400.0
2009-12-29 11:35:00,40.92,40.94,40.9,40.92,24300.0,32.7419,32.7579,32.7259,32.7419,24300.0
2009-12-29 11:40:00,40.93,40.96,40.92,40.96,16500.0,32.7499,32.7739,32.7419,32.7739,16500.0
2009-12-29 11:45:00,40.95,40.99,40.92,40.97,28800.0,32.7659,32.798,32.7419,32.7819,28800.0
2009-12-29 11:50:00,40.98,41.0,40.97,41.0,15000.0,32.7899,32.806,32.7819,32.806,15000.0
2009-12-29 11:55:00,40.98,41.0,40.98,40.99,22500.0,32.7899,32.806,32.7899,32.798,22500.0
2009-12-29 12:00:00,41.0,41.07,40.99,41.05,34900.0,32.806,32.862,32.798,32.846,34900.0
2009-12-29 12:05:00,41.05,41.06,41.0,41.0,33900.0,32.846,32.854,32.806,32.806,33900.0
2009-12-29 12:10:00,41.01,41.05,41.0,41.01,23000.0,32.814,32.846,32.806,32.814,23000.0
2009-12-29 12:15:00,41.02,41.04,41.0,41.03,25500.0,32.822,32.838,32.806,32.83,25500.0
2009-12-29 12:20:00,41.02,41.04,40.98,41.04,49200.0,32.822,32.838,32.7899,32.838,49200.0
2009-12-29 12:25:00,41.04,41.05,41.03,41.04,17400.0,32.838,32.846,32.83,32.838,17400.0
2009-12-29 12:30:00,41.03,41.12,41.02,41.11,50900.0,32.83,32.902,32.822,32.894,50900.0
2009-12-29 12:35:00,41.12,41.12,41.08,41.11,30400.0,32.902,32.902,32.87,32.894,30400.0
2009-12-29 12:40:00,41.11,41.16,41.1,41.16,51200.0,32.894,32.934,32.886,32.934,51200.0
2009-12-29 12:45:00,41.16,41.24,41.16,41.19,88800.0,32.934,32.998,32.934,32.958,88800.0
2009-12-29 12:50:00,41.18,41.18,41.15,41.17,27600.0,32.95,32.95,32.926,32.942,27600.0
2009-12-29 12:55:00,41.16,41.16,41.11,41.12,20800.0,32.934,32.934,32.894,32.902,20800.0
2009-12-29 13:00:00,41.11,41.14,41.07,41.14,27700.0,32.894,32.918,32.862,32.918,27700.0
2009-12-29 13:05:00,41.14,41.17,41.13,41.15,17800.0,32.918,32.942,32.91,32.926,17800.0
2009-12-29 13:10:00,41.14,41.23,41.14,41.23,51500.0,32.918,32.99,32.918,32.99,51500.0
2009-12-29 13:15:00,41.23,41.24,41.16,41.17,32800.0,32.99,32.998,32.934,32.942,32800.0
2009-12-29 13:20:00,41.16,41.17,41.14,41.15,16700.0,32.934,32.942,32.918,32.926,16700.0
2009-12-29 13:25:00,41.16,41.16,41.13,41.13,11800.0,32.934,32.934,32.91,32.91,11800.0
2009-12-29 13:30:00,41.13,41.2,41.12,41.19,32200.0,32.91,32.966,32.902,32.958,32200.0
2009-12-29 13:35:00,41.19,41.23,41.18,41.23,13000.0,32.958,32.99,32.95,32.99,13000.0
2009-12-29 13:40:00,41.22,41.25,41.22,41.22,29600.0,32.982,33.006,32.982,32.982,29600.0
2009-12-29 13:45:00,41.22,41.23,41.19,41.19,32500.0,32.982,32.99,32.958,32.958,32500.0
2009-12-29 13:50:00,41.19,41.2,41.17,41.18,17900.0,32.958,32.966,32.942,32.95,17900.0
2009-12-29 13:55:00,41.18,41.21,41.18,41.21,22200.0,32.95,32.974,32.95,32.974,22200.0
2009-12-29 14:00:00,41.2,41.21,41.13,41.13,26900.0,32.966,32.974,32.91,32.91,26900.0
2009-12-29 14:05:00,41.14,41.15,41.1,41.12,24800.0,32.918,32.926,32.886,32.902,24800.0
2009-12-29 14:10:00,41.13,41.13,41.09,41.13,33000.0,32.91,32.91,32.878,32.91,33000.0
2009-12-29 14:15:00,41.12,41.12,41.1,41.1,31600.0,32.902,32.902,32.886,32.886,31600.0
2009-12-29 14:20:00,41.1,41.12,41.09,41.11,17100.0,32.886,32.902,32.878,32.894,17100.0
2009-12-29 14:25:00,41.12,41.13,41.06,41.1,38700.0,32.902,32.91,32.854,32.886,38700.0
2009-12-29 14:30:00,41.1,41.1,41.06,41.06,22100.0,32.886,32.886,32.854,32.854,22100.0
2009-12-29 14:35:00,41.07,41.07,41.05,41.06,22800.0,32.862,32.862,32.846,32.854,22800.0
2009-12-29 14:40:00,41.06,41.11,41.04,41.1,50000.0,32.854,32.894,32.838,32.886,50000.0
2009-12-29 14:45:00,41.08,41.1,41.06,41.09,28400.0,32.87,32.886,32.854,32.878,28400.0
2009-12-29 14:50:00,41.09,41.1,41.04,41.06,42500.0,32.878,32.886,32.838,32.854,42500.0
2009-12-29 14:55:00,41.05,41.06,40.97,40.97,56600.0,32.846,32.854,32.7819,32.7819,56600.0
2009-12-29 15:00:00,40.97,41.01,40.96,40.96,108900.0,32.7819,32.814,32.7739,32.7739,108900.0
2009-12-29 15:05:00,40.96,41.03,40.94,41.01,131800.0,32.7739,32.83,32.7579,32.814,131800.0
2009-12-29 15:10:00,41.01,41.02,40.98,40.99,57400.0,32.814,32.822,32.7899,32.798,57400.0
2009-12-29 15:15:00,40.99,40.99,40.96,40.96,54100.0,32.798,32.798,32.7739,32.7739,54100.0
2009-12-29 15:20:00,40.96,40.97,40.93,40.95,65200.0,32.7739,32.7819,32.7499,32.7659,65200.0
2009-12-29 15:25:00,40.96,41.06,40.96,41.06,71500.0,32.7739,32.854,32.7739,32.854,71500.0
2009-12-29 15:30:00,41.06,41.06,40.99,40.99,68300.0,32.854,32.854,32.798,32.798,68300.0
2009-12-29 15:35:00,41.0,41.01,40.99,41.01,45700.0,32.806,32.814,32.798,32.814,45700.0
2009-12-29 15:40:00,41.01,41.02,40.98,40.99,68000.0,32.814,32.822,32.7899,32.798,68000.0
2009-12-29 15:45:00,40.99,41.0,40.94,40.95,119200.0,32.798,32.806,32.7579,32.7659,119200.0
2009-12-29 15:50:00,40.94,40.95,40.87,40.88,149300.0,32.7579,32.7659,32.7019,32.7099,149300.0
2009-12-29 15:55:00,40.87,40.91,40.87,40.87,275100.0,32.7019,32.7339,32.7019,32.7019,275100.0
2009-12-30 09:30:00,40.6,40.62,40.52,40.55,77500.0,32.4859,32.5019,32.4219,32.4459,77500.0
2009-12-30 09:35:00,40.55,40.66,40.52,40.66,45000.0,32.4459,32.5339,32.4219,32.5339,45000.0
2009-12-30 09:40:00,40.66,40.77,40.6,40.62,64800.0,32.5339,32.6219,32.4859,32.5019,64800.0
2009-12-30 09:45:00,40.66,40.7,40.61,40.62,15400.0,32.5339,32.5659,32.4939,32.5019,15400.0
2009-12-30 09:50:00,40.62,40.68,40.62,40.66,24100.0,32.5019,32.5499,32.5019,32.5339,24100.0
2009-12-30 09:55:00,40.66,40.68,40.64,40.64,37100.0,32.5339,32.5499,32.5179,32.5179,37100.0
2009-12-30 10:00:00,40.64,40.66,40.63,40.66,18900.0,32.5179,32.5339,32.5099,32.5339,18900.0
2009-12-30 10:05:00,40.65,40.66,40.58,40.58,21700.0,32.5259,32.5339,32.4699,32.4699,21700.0
2009-12-30 10:10:00,40.59,40.6,40.52,40.53,24500.0,32.4779,32.4859,32.4219,32.4299,24500.0
2009-12-30 10:15:00,40.53,40.58,40.51,40.52,53600.0,32.4299,32.4699,32.4139,32.4219,53600.0
2009-12-30 10:20:00,40.52,40.53,40.5,40.52,50300.0,32.4219,32.4299,32.4059,32.4219,50300.0
2009-12-30 10:25:00,40.51,40.53,40.5,40.51,41700.0,32.4139,32.4299,32.4059,32.4139,41700.0
2009-12-30 10:30:00,40.52,40.67,40.51,40.67,73200.0,32.4219,32.5419,32.4139,32.5419,73200.0
2009-12-30 10:35:00,40.67,40.68,40.47,40.49,102200.0,32.5419,32.5499,32.3819,32.3979,102200.0
2009-12-30 10:40:00,40.47,40.56,40.47,40.53,96500.0,32.3819,32.4539,32.3819,32.4299,96500.0
2009-12-30 10:45:00,40.53,40.54,40.49,40.49,57400.0,32.4299,32.4379,32.3979,32.3979,57400.0
2009-12-30 10:50:00,40.5,40.52,40.48,40.49,59900.0,32.4059,32.4219,32.3899,32.3979,59900.0
2009-12-30 10:55:00,40.49,40.5,40.42,40.43,50000.0,32.3979,32.4059,32.3419,32.3499,50000.0
2009-12-30 11:00:00,40.43,40.5,40.43,40.48,41800.0,32.3499,32.4059,32.3499,32.3899,41800.0
2009-12-30 11:05:00,40.49,40.5,40.47,40.49,24600.0,32.3979,32.4059,32.3819,32.3979,24600.0
2009-12-30 11:10:00,40.49,40.51,40.48,40.49,43100.0,32.3979,32.4139,32.3899,32.3979,43100.0
2009-12-30 11:15:00,40.48,40.49,40.44,40.44,29000.0,32.3899,32.3979,32.3579,32.3579,29000.0
2009-12-30 11:20:00,40.45,40.45,40.34,40.35,90200.0,32.3659,32.3659,32.2779,32.2859,90200.0
2009-12-30 11:25:00,40.35,40.37,40.34,40.37,33400.0,32.2859,32.3019,32.2779,32.3019,33400.0
2009-12-30 11:30:00,40.37,40.4,40.37,40.4,34600.0,32.3019,32.3259,32.3019,32.3259,34600.0
2009-12-30 11:35:00,40.39,40.44,40.39,40.43,16200.0,32.3179,32.3579,32.3179,32.3499,16200.0
2009-12-30 11:40:00,40.44,40.46,40.35,40.38,51000.0,32.3579,32.3739,32.2859,32.3099,51000.0
2009-12-30 11:45:00,40.38,40.49,40.38,40.49,55700.0,32.3099,32.3979,32.3099,32.3979,55700.0
2009-12-30 11:50:00,40.48,40.5,40.46,40.48,38800.0,32.3899,32.4059,32.3739,32.3899,38800.0
2009-12-30 11:55:00,40.48,40.48,40.4,40.43,39700.0,32.3899,32.3899,32.3259,32.3499,39700.0
2009-12-30 12:00:00,40.42,40.5,40.42,40.49,31000.0,32.3419,32.4059,32.3419,32.3979,31000.0
2009-12-30 12:05:00,40.48,40.5,40.48,40.48,36600.0,32.3899,32.4059,32.3899,32.3899,36600.0
2009-12-30 12:10:00,40.49,40.53,40.48,40.51,72200.0,32.3979,32.4299,32.3899,32.4139,72200.0
2009-12-30 12:15:00,40.51,40.52,40.5,40.52,29300.0,32.4139,32.4219,32.4059,32.4219,29300.0
2009-12-30 12:20:00,40.51,40.53,40.48,40.48,43800.0,32.4139,32.4299,32.3899,32.3899,43800.0
2009-12-30 12:25:00,40.49,40.5,40.48,40.48,24400.0,32.3979,32.4059,32.3899,32.3899,24400.0
2009-12-30 12:30:00,40.49,40.49,40.46,40.49,34300.0,32.3979,32.3979,32.3739,32.3979,34300.0
2009-12-30 12:35:00,40.48,40.52,40.47,40.51,43700.0,32.3899,32.4219,32.3819,32.4139,43700.0
2009-12-30 12:40:00,40.51,40.57,40.51,40.57,32400.0,32.4139,32.4619,32.4139,32.4619,32400.0
2009-12-30 12:45:00,40.57,40.59,40.53,40.53,23400.0,32.4619,32.4779,32.4299,32.4299,23400.0
2009-12-30 12:50:00,40.53,40.57,40.5,40.56,20900.0,32.4299,32.4619,32.4059,32.4539,20900.0
2009-12-30 12:55:00,40.56,40.58,40.54,40.56,16700.0,32.4539,32.4699,32.4379,32.4539,16700.0
2009-12-30 13:00:00,40.56,40.65,40.56,40.65,40300.0,32.4539,32.5259,32.4539,32.5259,40300.0
2009-12-30 13:05:00,40.64,40.65,40.56,40.56,25100.0,32.5179,32.5259,32.4539,32.4539,25100.0
2009-12-30 13:10:00,40.57,40.59,40.55,40.57,26300.0,32.4619,32.4779,32.4459,32.4619,26300.0
2009-12-30 13:15:00,40.57,40.58,40.55,40.55,15000.0,32.4619,32.4699,32.4459,32.4459,15000.0
2009-12-30 13:20:00,40.55,40.58,40.54,40.57,16500.0,32.4459,32.4699,32.4379,32.4619,16500.0
2009-12-30 13:25:00,40.58,40.58,40.55,40.56,16400.0,32.4699,32.4699,32.4459,32.4539,16400.0
2009-12-30 13:30:00,40.56,40.6,40.56,40.6,28600.0,32.4539,32.4859,32.4539,32.4859,28600.0
2009-12-30 13:35:00,40.6,40.63,40.57,40.58,26300.0,32.4859,32.5099,32.4619,32.4699,26300.0
2009-12-30 13:40:00,40.58,40.67,40.58,40.63,30700.0,32.4699,32.5419,32.4699,32.5099,30700.0
2009-12-30 13:45:00,40.63,40.67,40.62,40.64,42000.0,32.5099,32.5419,32.5019,32.5179,42000.0
2009-12-30 13:50:00,40.65,40.66,40.64,40.66,13200.0,32.5259,32.5339,32.5179,32.5339,13200.0
2009-12-30 13:55:00,40.65,40.72,40.65,40.72,33700.0,32.5259,32.5819,32.5259,32.5819,33700.0
2009-12-30 14:00:00,40.71,40.72,40.69,40.71,32800.0,32.5739,32.5819,32.5579,32.5739,32800.0
2009-12-30 14:05:00,40.7,40.83,40.69,40.71,48500.0,32.5659,32.6699,32.5579,32.5739,48500.0
2009-12-30 14:10:00,40.71,40.73,40.7,40.72,19500.0,32.5739,32.5899,32.5659,32.5819,19500.0
2009-12-30 14:15:00,40.73,40.79,40.72,40.77,38200.0,32.5899,32.6379,32.5819,32.6219,38200.0
2009-12-30 14:20:00,40.77,40.79,40.73,40.78,27400.0,32.6219,32.6379,32.5899,32.6299,27400.0
2009-12-30 14:25:00,40.78,40.78,40.72,40.73,32500.0,32.6299,32.6299,32.5819,32.5899,32500.0
2009-12-30 14:30:00,40.72,40.73,40.71,40.72,19700.0,32.5819,32.5899,32.5739,32.5819,19700.0
2009-12-30 14:35:00,40.72,40.75,40.72,40.74,49300.0,32.5819,32.6059,32.5819,32.5979,49300.0
2009-12-30 14:40:00,40.75,40.75,40.73,40.75,22500.0,32.6059,32.6059,32.5899,32.6059,22500.0
2009-12-30 14:45:00,40.75,40.78,40.72,40.76,36500.0,32.6059,32.6299,32.5819,32.6139,36500.0
2009-12-30 14:50:00,40.77,40.78,40.76,40.78,16000.0,32.6219,32.6299,32.6139,32.6299,16000.0
2009-12-30 14:55:00,40.78,40.8,40.77,40.78,32600.0,32.6299,32.6459,32.6219,32.6299,32600.0
2009-12-30 15:00:00,40.78,40.78,40.7,40.74,47000.0,32.6299,32.6299,32.5659,32.5979,47000.0
2009-12-30 15:05:00,40.73,40.73,40.7,40.72,34400.0,32.5899,32.5899,32.5659,32.5819,34400.0
2009-12-30 15:10:00,40.72,40.74,40.69,40.74,72800.0,32.5819,32.5979,32.5579,32.5979,72800.0
2009-12-30 15:15:00,40.74,40.74,40.71,40.74,49600.0,32.5979,32.5979,32.5739,32.5979,49600.0
2009-12-30 15:20:00,40.74,40.76,40.72,40.74,67500.0,32.5979,32.6139,32.5819,32.5979,67500.0
2009-12-30 15:25:00,40.74,40.77,40.74,40.76,32600.0,32.5979,32.6219,32.5979,32.6139,32600.0
2009-12-30 15:30:00,40.77,40.77,40.74,40.75,51500.0,32.6219,32.6219,32.5979,32.6059,51500.0
2009-12-30 15:35:00,40.76,40.79,40.71,40.72,78600.0,32.6139,32.6379,32.5739,32.5819,78600.0
2009-12-30 15:40:00,40.71,40.77,40.71,40.74,64900.0,32.5739,32.6219,32.5739,32.5979,64900.0
2009-12-30 15:45:00,40.74,40.75,40.73,40.75,66900.0,32.5979,32.6059,32.5899,32.6059,66900.0
2009-12-30 15:50:00,40.75,40.77,40.75,40.75,65000.0,32.6059,32.6219,32.6059,32.6059,65000.0
2009-12-30 15:55:00,40.76,40.8,40.74,40.79,202100.0,32.6139,32.6459,32.5979,32.6379,202100.0
2009-12-31 09:30:00,40.9,41.08,40.82,41.0,80100.0,32.7259,32.87,32.6619,32.806,80100.0
2009-12-31 09:35:00,41.0,41.02,40.9,40.9,25500.0,32.806,32.822,32.7259,32.7259,25500.0
2009-12-31 09:40:00,40.9,40.97,40.9,40.9,19800.0,32.7259,32.7819,32.7259,32.7259,19800.0
2009-12-31 09:45:00,40.92,41.03,40.91,40.96,51000.0,32.7419,32.83,32.7339,32.7739,51000.0
2009-12-31 09:50:00,40.96,41.04,40.94,41.04,32800.0,32.7739,32.838,32.7579,32.838,32800.0
2009-12-31 09:55:00,41.04,41.04,40.99,41.02,38500.0,32.838,32.838,32.798,32.822,38500.0
2009-12-31 10:00:00,41.01,41.07,40.97,41.06,106300.0,32.814,32.862,32.7819,32.854,106300.0
2009-12-31 10:05:00,41.06,41.07,41.0,41.05,56200.0,32.854,32.862,32.806,32.846,56200.0
2009-12-31 10:10:00,41.05,41.06,40.92,40.94,61400.0,32.846,32.854,32.7419,32.7579,61400.0
2009-12-31 10:15:00,40.95,40.95,40.92,40.93,18800.0,32.7659,32.7659,32.7419,32.7499,18800.0
2009-12-31 10:20:00,40.92,40.97,40.92,40.92,32400.0,32.7419,32.7819,32.7419,32.7419,32400.0
2009-12-31 10:25:00,40.92,40.92,40.83,40.83,22300.0,32.7419,32.7419,32.6699,32.6699,22300.0
2009-12-31 10:30:00,40.84,40.88,40.81,40.85,35800.0,32.6779,32.7099,32.6539,32.6859,35800.0
2009-12-31 10:35:00,40.84,40.84,40.8,40.8,30700.0,32.6779,32.6779,32.6459,32.6459,30700.0
2009-12-31 10:40:00,40.8,40.87,40.78,40.87,30500.0,32.6459,32.7019,32.6299,32.7019,30500.0
2009-12-31 10:45:00,40.85,40.9,40.83,40.85,20500.0,32.6859,32.7259,32.6699,32.6859,20500.0
2009-12-31 10:50:00,40.85,40.89,40.85,40.86,13400.0,32.6859,32.7179,32.6859,32.6939,13400.0
2009-12-31 10:55:00,40.87,40.87,40.81,40.82,24200.0,32.7019,32.7019,32.6539,32.6619,24200.0
2009-12-31 11:00:00,40.82,40.86,40.82,40.85,18600.0,32.6619,32.6939,32.6619,32.6859,18600.0
2009-12-31 11:05:00,40.86,40.87,40.78,40.79,22300.0,32.6939,32.7019,32.6299,32.6379,22300.0
2009-12-31 11:10:00,40.79,40.87,40.78,40.8,32600.0,32.6379,32.7019,32.6299,32.6459,32600.0
2009-12-31 11:15:00,40.8,40.83,40.79,40.8,35500.0,32.6459,32.6699,32.6379,32.6459,35500.0
2009-12-31 11:20:00,40.8,40.8,40.76,40.77,42900.0,32.6459,32.6459,32.6139,32.6219,42900.0
2009-12-31 11:25:00,40.76,40.76,40.7,40.7,41700.0,32.6139,32.6139,32.5659,32.5659,41700.0
2009-12-31 11:30:00,40.7,40.71,40.66,40.66,26700.0,32.5659,32.5739,32.5339,32.5339,26700.0
2009-12-31 11:35:00,40.66,40.72,40.66,40.7,25600.0,32.5339,32.5819,32.5339,32.5659,25600.0
2009-12-31 11:40:00,40.71,40.73,40.68,40.69,29900.0,32.5739,32.5899,32.5499,32.5579,29900.0
2009-12-31 11:45:00,40.69,40.71,40.68,40.71,27000.0,32.5579,32.5739,32.5499,32.5739,27000.0
2009-12-31 11:50:00,40.71,40.75,40.7,40.71,43500.0,32.5739,32.6059,32.5659,32.5739,43500.0
2009-12-31 11:55:00,40.7,40.72,40.66,40.66,28300.0,32.5659,32.5819,32.5339,32.5339,28300.0
2009-12-31 12:00:00,40.66,40.69,40.65,40.68,18400.0,32.5339,32.5579,32.5259,32.5499,18400.0
2009-12-31 12:05:00,40.69,40.78,40.68,40.78,23400.0,32.5579,32.6299,32.5499,32.6299,23400.0
2009-12-31 12:10:00,40.78,40.84,40.76,40.84,47400.0,32.6299,32.6779,32.6139,32.6779,47400.0
2009-12-31 12:15:00,40.83,40.9,40.82,40.89,46400.0,32.6699,32.7259,32.6619,32.7179,46400.0
2009-12-31 12:20:00,40.89,40.89,40.85,40.86,22800.0,32.7179,32.7179,32.6859,32.6939,22800.0
2009-12-31 12:25:00,40.85,40.86,40.83,40.84,44200.0,32.6859,32.6939,32.6699,32.6779,44200.0
2009-12-31 12:30:00,40.84,40.87,40.83,40.85,39700.0,32.6779,32.7019,32.6699,32.6859,39700.0
2009-12-31 12:35:00,40.85,40.89,40.83,40.86,23900.0,32.6859,32.7179,32.6699,32.6939,23900.0
2009-12-31 12:40:00,40.87,40.92,40.86,40.92,23300.0,32.7019,32.7419,32.6939,32.7419,23300.0
2009-12-31 12:45:00,40.91,40.95,40.91,40.95,17200.0,32.7339,32.7659,32.7339,32.7659,17200.0
2009-12-31 12:50:00,40.94,41.0,40.92,40.99,35100.0,32.7579,32.806,32.7419,32.798,35100.0
2009-12-31 12:55:00,40.99,41.01,40.98,40.98,29900.0,32.798,32.814,32.7899,32.7899,29900.0
2009-12-31 13:00:00,40.98,41.02,40.96,41.02,25900.0,32.7899,32.822,32.7739,32.822,25900.0
2009-12-31 13:05:00,41.01,41.04,41.01,41.03,20100.0,32.814,32.838,32.814,32.83,20100.0
2009-12-31 13:10:00,41.03,41.03,41.0,41.01,15200.0,32.83,32.83,32.806,32.814,15200.0
2009-12-31 13:15:00,41.0,41.03,40.99,41.02,40700.0,32.806,32.83,32.798,32.822,40700.0
2009-12-31 13:20:00,41.02,41.03,41.0,41.0,18000.0,32.822,32.83,32.806,32.806,18000.0
2009-12-31 13:25:00,41.0,41.01,41.0,41.0,11900.0,32.806,32.814,32.806,32.806,11900.0
2009-12-31 13:30:00,41.0,41.07,41.0,41.04,40600.0,32.806,32.862,32.806,32.838,40600.0
2009-12-31 13:35:00,41.04,41.08,41.03,41.04,26600.0,32.838,32.87,32.83,32.838,26600.0
2009-12-31 13:40:00,41.03,41.03,40.97,40.97,29700.0,32.83,32.83,32.7819,32.7819,29700.0
2009-12-31 13:45:00,40.98,40.98,40.94,40.94,23900.0,32.7899,32.7899,32.7579,32.7579,23900.0
2009-12-31 13:50:00,40.94,40.95,40.91,40.92,36800.0,32.7579,32.7659,32.7339,32.7419,36800.0
2009-12-31 13:55:00,40.92,40.96,40.91,40.94,34400.0,32.7419,32.7739,32.7339,32.7579,34400.0
2009-12-31 14:00:00,40.93,40.93,40.91,40.92,21000.0,32.7499,32.7499,32.7339,32.7419,21000.0
2009-12-31 14:05:00,40.93,40.93,40.91,40.91,11200.0,32.7499,32.7499,32.7339,32.7339,11200.0
2009-12-31 14:10:00,40.91,40.93,40.91,40.92,13200.0,32.7339,32.7499,32.7339,32.7419,13200.0
2009-12-31 14:15:00,40.93,40.93,40.92,40.92,7800.0,32.7499,32.7499,32.7419,32.7419,7800.0
2009-12-31 14:20:00,40.92,40.93,40.89,40.89,29000.0,32.7419,32.7499,32.7179,32.7179,29000.0
2009-12-31 14:25:00,40.89,40.89,40.81,40.81,32400.0,32.7179,32.7179,32.6539,32.6539,32400.0
2009-12-31 14:30:00,40.81,40.83,40.79,40.83,29700.0,32.6539,32.6699,32.6379,32.6699,29700.0
2009-12-31 14:35:00,40.83,40.83,40.81,40.81,14000.0,32.6699,32.6699,32.6539,32.6539,14000.0
2009-12-31 14:40:00,40.8,40.82,40.8,40.82,18700.0,32.6459,32.6619,32.6459,32.6619,18700.0
2009-12-31 14:45:00,40.82,40.84,40.81,40.82,24500.0,32.6619,32.6779,32.6539,32.6619,24500.0
2009-12-31 14:50:00,40.82,40.83,40.82,40.83,13200.0,32.6619,32.6699,32.6619,32.6699,13200.0
2009-12-31 14:55:00,40.82,40.86,40.8,40.85,65400.0,32.6619,32.6939,32.6459,32.6859,65400.0
2009-12-31 15:00:00,40.86,40.91,40.86,40.88,36300.0,32.6939,32.7339,32.6939,32.7099,36300.0
2009-12-31 15:05:00,40.88,40.89,40.8,40.8,44000.0,32.7099,32.7179,32.6459,32.6459,44000.0
2009-12-31 15:10:00,40.8,40.86,40.8,40.83,49100.0,32.6459,32.6939,32.6459,32.6699,49100.0
2009-12-31 15:15:00,40.83,40.83,40.77,40.77,39600.0,32.6699,32.6699,32.6219,32.6219,39600.0
2009-12-31 15:20:00,40.77,40.83,40.77,40.81,38300.0,32.6219,32.6699,32.6219,32.6539,38300.0
2009-12-31 15:25:00,40.82,40.86,40.8,40.86,35700.0,32.6619,32.6939,32.6459,32.6939,35700.0
2009-12-31 15:30:00,40.85,40.87,40.8,40.82,55100.0,32.6859,32.7019,32.6459,32.6619,55100.0
2009-12-31 15:35:00,40.81,40.82,40.68,40.71,99300.0,32.6539,32.6619,32.5499,32.5739,99300.0
2009-12-31 15:40:00,40.71,40.71,40.66,40.68,92700.0,32.5739,32.5739,32.5339,32.5499,92700.0
2009-12-31 15:45:00,40.68,40.68,40.53,40.6,252200.0,32.5499,32.5499,32.4299,32.4859,252200.0
2009-12-31 15:50:00,40.6,40.63,40.57,40.57,202900.0,32.4859,32.5099,32.4619,32.4619,202900.0
2009-12-31 15:55:00,40.58,40.58,40.49,40.5,370300.0,32.4699,32.4699,32.3979,32.4059,370300.0
2010-01-04 09:30:00,40.81,40.94,40.46,40.46,293300.0,32.6539,32.7579,32.3739,32.3739,293300.0
2010-01-04 09:35:00,40.47,40.71,40.46,40.6,162800.0,32.3819,32.5739,32.3739,32.4859,162800.0
2010-01-04 09:40:00,40.61,40.66,40.53,40.53,92700.0,32.4939,32.5339,32.4299,32.4299,92700.0
2010-01-04 09:45:00,40.56,40.66,40.56,40.62,95600.0,32.4539,32.5339,32.4539,32.5019,95600.0
2010-01-04 09:50:00,40.63,40.65,40.55,40.6,93500.0,32.5099,32.5259,32.4459,32.4859,93500.0
2010-01-04 09:55:00,40.61,40.63,40.53,40.56,95200.0,32.4939,32.5099,32.4299,32.4539,95200.0
2010-01-04 10:00:00,40.56,40.62,40.4,40.4,219800.0,32.4539,32.5019,32.3259,32.3259,219800.0
2010-01-04 10:05:00,40.41,40.56,40.39,40.51,125600.0,32.3339,32.4539,32.3179,32.4139,125600.0
2010-01-04 10:10:00,40.5,40.54,40.41,40.5,85400.0,32.4059,32.4379,32.3339,32.4059,85400.0
2010-01-04 10:15:00,40.51,40.52,40.45,40.46,77600.0,32.4139,32.4219,32.3659,32.3739,77600.0
2010-01-04 10:20:00,40.46,40.52,40.45,40.52,94300.0,32.3739,32.4219,32.3659,32.4219,94300.0
2010-01-04 10:25:00,40.52,40.54,40.46,40.53,95600.0,32.4219,32.4379,32.3739,32.4299,95600.0
2010-01-04 10:30:00,40.54,40.57,40.53,40.53,67700.0,32.4379,32.4619,32.4299,32.4299,67700.0
2010-01-04 10:35:00,40.53,40.56,40.5,40.54,55200.0,32.4299,32.4539,32.4059,32.4379,55200.0
2010-01-04 10:40:00,40.53,40.57,40.51,40.56,88900.0,32.4299,32.4619,32.4139,32.4539,88900.0
2010-01-04 10:45:00,40.57,40.66,40.54,40.65,69600.0,32.4619,32.5339,32.4379,32.5259,69600.0
2010-01-04 10:50:00,40.65,40.68,40.6,40.6,100700.0,32.5259,32.5499,32.4859,32.4859,100700.0
2010-01-04 10:55:00,40.61,40.64,40.56,40.57,44200.0,32.4939,32.5179,32.4539,32.4619,44200.0
2010-01-04 11:00:00,40.57,40.64,40.56,40.6,41800.0,32.4619,32.5179,32.4539,32.4859,41800.0
2010-01-04 11:05:00,40.61,40.63,40.58,40.61,83400.0,32.4939,32.5099,32.4699,32.4939,83400.0
2010-01-04 11:10:00,40.62,40.66,40.62,40.64,42600.0,32.5019,32.5339,32.5019,32.5179,42600.0
2010-01-04 11:15:00,40.64,40.64,40.6,40.62,35900.0,32.5179,32.5179,32.4859,32.5019,35900.0
2010-01-04 11:20:00,40.61,40.71,40.59,40.71,61100.0,32.4939,32.5739,32.4779,32.5739,61100.0
2010-01-04 11:25:00,40.71,40.74,40.66,40.73,54100.0,32.5739,32.5979,32.5339,32.5899,54100.0
2010-01-04 11:30:00,40.73,40.86,40.72,40.84,106300.0,32.5899,32.6939,32.5819,32.6779,106300.0
2010-01-04 11:35:00,40.84,40.89,40.83,40.85,56000.0,32.6779,32.7179,32.6699,32.6859,56000.0
2010-01-04 11:40:00,40.85,40.97,40.85,40.95,60500.0,32.6859,32.7819,32.6859,32.7659,60500.0
2010-01-04 11:45:00,40.94,41.0,40.94,40.96,100400.0,32.7579,32.806,32.7579,32.7739,100400.0
2010-01-04 11:50:00,40.95,41.1,40.95,41.1,110700.0,32.7659,32.886,32.7659,32.886,110700.0
2010-01-04 11:55:00,41.1,41.1,41.01,41.02,75600.0,32.886,32.886,32.814,32.822,75600.0
2010-01-04 12:00:00,41.02,41.06,40.98,40.98,63300.0,32.822,32.854,32.7899,32.7899,63300.0
2010-01-04 12:05:00,40.98,41.0,40.97,40.98,44500.0,32.7899,32.806,32.7819,32.7899,44500.0
2010-01-04 12:10:00,40.99,41.0,40.96,40.99,43400.0,32.798,32.806,32.7739,32.798,43400.0
2010-01-04 12:15:00,40.99,41.0,40.92,40.93,61600.0,32.798,32.806,32.7419,32.7499,61600.0
2010-01-04 12:20:00,40.92,40.93,40.9,40.92,72300.0,32.7419,32.7499,32.7259,32.7419,72300.0
2010-01-04 12:25:00,40.92,40.93,40.89,40.9,45200.0,32.7419,32.7499,32.7179,32.7259,45200.0
2010-01-04 12:30:00,40.89,40.93,40.86,40.93,44700.0,32.7179,32.7499,32.6939,32.7499,44700.0
2010-01-04 12:35:00,40.93,40.97,40.92,40.94,40600.0,32.7499,32.7819,32.7419,32.7579,40600.0
2010-01-04 12:40:00,40.93,40.99,40.93,40.98,43600.0,32.7499,32.798,32.7499,32.7899,43600.0
2010-01-04 12:45:00,40.98,41.01,40.95,40.98,44200.0,32.7899,32.814,32.7659,32.7899,44200.0
2010-01-04 12:50:00,40.97,41.01,40.96,40.99,26500.0,32.7819,32.814,32.7739,32.798,26500.0
2010-01-04 12:55:00,40.98,40.99,40.9,40.91,46800.0,32.7899,32.798,32.7259,32.7339,46800.0
2010-01-04 13:00:00,40.91,40.91,40.87,40.89,29600.0,32.7339,32.7339,32.7019,32.7179,29600.0
2010-01-04 13:05:00,40.88,40.89,40.85,40.86,41100.0,32.7099,32.7179,32.6859,32.6939,41100.0
2010-01-04 13:10:00,40.86,40.87,40.85,40.86,28100.0,32.6939,32.7019,32.6859,32.6939,28100.0
2010-01-04 13:15:00,40.86,40.93,40.85,40.93,43400.0,32.6939,32.7499,32.6859,32.7499,43400.0
2010-01-04 13:20:00,40.92,40.96,40.9,40.91,34600.0,32.7419,32.7739,32.7259,32.7339,34600.0
2010-01-04 13:25:00,40.9,40.92,40.89,40.9,27400.0,32.7259,32.7419,32.7179,32.7259,27400.0
2010-01-04 13:30:00,40.91,40.91,40.88,40.88,16300.0,32.7339,32.7339,32.7099,32.7099,16300.0
2010-01-04 13:35:00,40.88,40.91,40.86,40.87,57000.0,32.7099,32.7339,32.6939,32.7019,57000.0
2010-01-04 13:40:00,40.86,40.87,40.85,40.85,40700.0,32.6939,32.7019,32.6859,32.6859,40700.0
2010-01-04 13:45:00,40.86,40.86,40.82,40.82,17300.0,32.6939,32.6939,32.6619,32.6619,17300.0
2010-01-04 13:50:00,40.82,40.83,40.75,40.75,107900.0,32.6619,32.6699,32.6059,32.6059,107900.0
2010-01-04 13:55:00,40.75,40.76,40.71,40.71,51500.0,32.6059,32.6139,32.5739,32.5739,51500.0
2010-01-04 14:00:00,40.71,40.74,40.71,40.74,45800.0,32.5739,32.5979,32.5739,32.5979,45800.0
2010-01-04 14:05:00,40.74,40.78,40.73,40.78,50500.0,32.5979,32.6299,32.5899,32.6299,50500.0
2010-01-04 14:10:00,40.77,40.8,40.77,40.79,62100.0,32.6219,32.6459,32.6219,32.6379,62100.0
2010-01-04 14:15:00,40.79,40.8,40.74,40.74,57900.0,32.6379,32.6459,32.5979,32.5979,57900.0
2010-01-04 14:20:00,40.74,40.75,40.71,40.73,42200.0,32.5979,32.6059,32.5739,32.5899,42200.0
2010-01-04 14:25:00,40.73,40.79,40.72,40.79,55500.0,32.5899,32.6379,32.5819,32.6379,55500.0
2010-01-04 14:30:00,40.79,40.88,40.78,40.87,58600.0,32.6379,32.7099,32.6299,32.7019,58600.0
2010-01-04 14:35:00,40.86,40.9,40.86,40.89,62800.0,32.6939,32.7259,32.6939,32.7179,62800.0
2010-01-04 14:40:00,40.89,40.94,40.89,40.94,65700.0,32.7179,32.7579,32.7179,32.7579,65700.0
2010-01-04 14:45:00,40.94,40.98,40.93,40.95,106600.0,32.7579,32.7899,32.7499,32.7659,106600.0
2010-01-04 14:50:00,40.95,41.01,40.94,41.01,80700.0,32.7659,32.814,32.7579,32.814,80700.0
2010-01-04 14:55:00,41.0,41.01,40.92,40.94,55600.0,32.806,32.814,32.7419,32.7579,55600.0
2010-01-04 15:00:00,40.94,41.0,40.91,41.0,45000.0,32.7579,32.806,32.7339,32.806,45000.0
2010-01-04 15:05:00,41.0,41.02,40.99,41.02,77100.0,32.806,32.822,32.798,32.822,77100.0
2010-01-04 15:10:00,41.02,41.03,40.98,40.98,72000.0,32.822,32.83,32.7899,32.7899,72000.0
2010-01-04 15:15:00,40.98,40.98,40.92,40.93,63700.0,32.7899,32.7899,32.7419,32.7499,63700.0
2010-01-04 15:20:00,40.94,40.98,40.93,40.94,65900.0,32.7579,32.7899,32.7499,32.7579,65900.0
2010-01-04 15:25:00,40.95,40.97,40.94,40.94,55200.0,32.7659,32.7819,32.7579,32.7579,55200.0
2010-01-04 15:30:00,40.94,40.95,40.91,40.93,55800.0,32.7579,32.7659,32.7339,32.7499,55800.0
2010-01-04 15:35:00,40.94,40.95,40.92,40.92,68700.0,32.7579,32.7659,32.7419,32.7419,68700.0
2010-01-04 15:40:00,40.92,40.93,40.85,40.85,80400.0,32.7419,32.7499,32.6859,32.6859,80400.0
2010-01-04 15:45:00,40.85,41.02,40.84,41.02,175300.0,32.6859,32.822,32.6779,32.822,175300.0
2010-01-04 15:50:00,41.02,41.03,40.98,41.01,234000.0,32.822,32.83,32.7899,32.814,234000.0
2010-01-04 15:55:00,41.02,41.02,40.92,40.94,421300.0,32.822,32.822,32.7419,32.7579,421300.0
2010-01-05 09:30:00,40.83,40.98,40.75,40.83,144600.0,32.6699,32.7899,32.6059,32.6699,144600.0
2010-01-05 09:35:00,40.84,40.98,40.73,40.95,171100.0,32.6779,32.7899,32.5899,32.7659,171100.0
2010-01-05 09:40:00,40.93,40.97,40.82,40.91,97500.0,32.7499,32.7819,32.6619,32.7339,97500.0
2010-01-05 09:45:00,40.9,40.93,40.85,40.86,207200.0,32.7259,32.7499,32.6859,32.6939,207200.0
2010-01-05 09:50:00,40.86,40.9,40.83,40.84,113200.0,32.6939,32.7259,32.6699,32.6779,113200.0
2010-01-05 09:55:00,40.84,40.89,40.82,40.82,98100.0,32.6779,32.7179,32.6619,32.6619,98100.0
2010-01-05 10:00:00,40.82,40.96,40.75,40.91,169400.0,32.6619,32.7739,32.6059,32.7339,169400.0
2010-01-05 10:05:00,40.92,40.94,40.84,40.87,99300.0,32.7419,32.7579,32.6779,32.7019,99300.0
2010-01-05 10:10:00,40.87,40.88,40.83,40.88,76300.0,32.7019,32.7099,32.6699,32.7099,76300.0
2010-01-05 10:15:00,40.87,40.98,40.87,40.98,79400.0,32.7019,32.7899,32.7019,32.7899,79400.0
2010-01-05 10:20:00,40.98,41.08,40.97,41.0,165100.0,32.7899,32.87,32.7819,32.806,165100.0
2010-01-05 10:25:00,41.0,41.16,41.0,41.13,175200.0,32.806,32.934,32.806,32.91,175200.0
2010-01-05 10:30:00,41.14,41.23,41.12,41.13,210300.0,32.918,32.99,32.902,32.91,210300.0
2010-01-05 10:35:00,41.13,41.13,41.02,41.05,146000.0,32.91,32.91,32.822,32.846,146000.0
2010-01-05 10:40:00,41.06,41.11,41.01,41.08,189700.0,32.854,32.894,32.814,32.87,189700.0
2010-01-05 10:45:00,41.09,41.1,40.92,40.96,119500.0,32.878,32.886,32.7419,32.7739,119500.0
2010-01-05 10:50:00,40.97,40.98,40.95,40.95,97700.0,32.7819,32.7899,32.7659,32.7659,97700.0
2010-01-05 10:55:00,40.96,40.98,40.9,40.98,1169200.0,32.7739,32.7899,32.7259,32.7899,1169200.0
2010-01-05 11:00:00,40.97,41.05,40.96,41.05,73000.0,32.7819,32.846,32.7739,32.846,73000.0
2010-01-05 11:05:00,41.05,41.14,41.04,41.13,57000.0,32.846,32.918,32.838,32.91,57000.0
2010-01-05 11:10:00,41.14,41.15,41.02,41.02,52000.0,32.918,32.926,32.822,32.822,52000.0
2010-01-05 11:15:00,41.01,41.06,41.0,41.0,98900.0,32.814,32.854,32.806,32.806,98900.0
2010-01-05 11:20:00,41.0,41.01,40.92,40.97,72300.0,32.806,32.814,32.7419,32.7819,72300.0
2010-01-05 11:25:00,40.97,41.01,40.87,40.87,197100.0,32.7819,32.814,32.7019,32.7019,197100.0
2010-01-05 11:30:00,40.87,40.89,40.81,40.89,46000.0,32.7019,32.7179,32.6539,32.7179,46000.0
2010-01-05 11:35:00,40.89,40.89,40.83,40.83,444000.0,32.7179,32.7179,32.6699,32.6699,444000.0
2010-01-05 11:40:00,40.83,40.83,40.79,40.81,276600.0,32.6699,32.6699,32.6379,32.6539,276600.0
2010-01-05 11:45:00,40.81,40.9,40.8,40.81,172000.0,32.6539,32.7259,32.6459,32.6539,172000.0
2010-01-05 11:50:00,40.81,40.86,40.8,40.86,54300.0,32.6539,32.6939,32.6459,32.6939,54300.0
2010-01-05 11:55:00,40.86,40.86,40.83,40.84,37700.0,32.6939,32.6939,32.6699,32.6779,37700.0
2010-01-05 12:00:00,40.85,40.92,40.84,40.89,94800.0,32.6859,32.7419,32.6779,32.7179,94800.0
2010-01-05 12:05:00,40.89,40.93,40.86,40.91,74300.0,32.7179,32.7499,32.6939,32.7339,74300.0
2010-01-05 12:10:00,40.9,40.92,40.83,40.85,42400.0,32.7259,32.7419,32.6699,32.6859,42400.0
2010-01-05 12:15:00,40.85,40.85,40.8,40.8,31300.0,32.6859,32.6859,32.6459,32.6459,31300.0
2010-01-05 12:20:00,40.8,40.82,40.8,40.81,32300.0,32.6459,32.6619,32.6459,32.6539,32300.0
2010-01-05 12:25:00,40.83,40.83,40.76,40.77,55900.0,32.6699,32.6699,32.6139,32.6219,55900.0
2010-01-05 12:30:00,40.77,40.78,40.62,40.62,165900.0,32.6219,32.6299,32.5019,32.5019,165900.0
2010-01-05 12:35:00,40.62,40.62,40.54,40.59,159700.0,32.5019,32.5019,32.4379,32.4779,159700.0
2010-01-05 12:40:00,40.6,40.73,40.6,40.73,83200.0,32.4859,32.5899,32.4859,32.5899,83200.0
2010-01-05 12:45:00,40.73,40.74,40.57,40.57,91400.0,32.5899,32.5979,32.4619,32.4619,91400.0
2010-01-05 12:50:00,40.57,40.59,40.51,40.53,88700.0,32.4619,32.4779,32.4139,32.4299,88700.0
2010-01-05 12:55:00,40.53,40.56,40.51,40.53,254500.0,32.4299,32.4539,32.4139,32.4299,254500.0
2010-01-05 13:00:00,40.53,40.54,40.47,40.54,150300.0,32.4299,32.4379,32.3819,32.4379,150300.0
2010-01-05 13:05:00,40.54,40.62,40.54,40.55,68400.0,32.4379,32.5019,32.4379,32.4459,68400.0
2010-01-05 13:10:00,40.55,40.57,40.55,40.56,21200.0,32.4459,32.4619,32.4459,32.4539,21200.0
2010-01-05 13:15:00,40.55,40.57,40.55,40.56,26300.0,32.4459,32.4619,32.4459,32.4539,26300.0
2010-01-05 13:20:00,40.57,40.57,40.42,40.43,61400.0,32.4619,32.4619,32.3419,32.3499,61400.0
2010-01-05 13:25:00,40.43,40.46,40.42,40.45,46500.0,32.3499,32.3739,32.3419,32.3659,46500.0
2010-01-05 13:30:00,40.44,40.47,40.44,40.46,56900.0,32.3579,32.3819,32.3579,32.3739,56900.0
2010-01-05 13:35:00,40.46,40.5,40.44,40.5,57300.0,32.3739,32.4059,32.3579,32.4059,57300.0
2010-01-05 13:40:00,40.51,40.62,40.5,40.61,56200.0,32.4139,32.5019,32.4059,32.4939,56200.0
2010-01-05 13:45:00,40.61,40.62,40.52,40.52,91600.0,32.4939,32.5019,32.4219,32.4219,91600.0
2010-01-05 13:50:00,40.53,40.53,40.43,40.47,55900.0,32.4299,32.4299,32.3499,32.3819,55900.0
2010-01-05 13:55:00,40.47,40.54,40.46,40.53,25300.0,32.3819,32.4379,32.3739,32.4299,25300.0
2010-01-05 14:00:00,40.53,40.58,40.53,40.54,35100.0,32.4299,32.4699,32.4299,32.4379,35100.0
2010-01-05 14:05:00,40.54,40.54,40.43,40.43,49600.0,32.4379,32.4379,32.3499,32.3499,49600.0
2010-01-05 14:10:00,40.44,40.47,40.44,40.44,43900.0,32.3579,32.3819,32.3579,32.3579,43900.0
2010-01-05 14:15:00,40.44,40.45,40.37,40.38,82600.0,32.3579,32.3659,32.3019,32.3099,82600.0
2010-01-05 14:20:00,40.38,40.49,40.38,40.48,49600.0,32.3099,32.3979,32.3099,32.3899,49600.0
2010-01-05 14:25:00,40.48,40.54,40.47,40.53,44800.0,32.3899,32.4379,32.3819,32.4299,44800.0
2010-01-05 14:30:00,40.52,40.58,40.51,40.55,54600.0,32.4219,32.4699,32.4139,32.4459,54600.0
2010-01-05 14:35:00,40.55,40.58,40.49,40.53,89700.0,32.4459,32.4699,32.3979,32.4299,89700.0
2010-01-05 14:40:00,40.54,40.55,40.53,40.55,55800.0,32.4379,32.4459,32.4299,32.4459,55800.0
2010-01-05 14:45:00,40.55,40.65,40.54,40.62,120300.0,32.4459,32.5259,32.4379,32.5019,120300.0
2010-01-05 14:50:00,40.62,40.62,40.52,40.52,73800.0,32.5019,32.5019,32.4219,32.4219,73800.0
2010-01-05 14:55:00,40.53,40.54,40.52,40.52,42600.0,32.4299,32.4379,32.4219,32.4219,42600.0
2010-01-05 15:00:00,40.52,40.57,40.52,40.56,85700.0,32.4219,32.4619,32.4219,32.4539,85700.0
2010-01-05 15:05:00,40.56,40.56,40.53,40.53,78600.0,32.4539,32.4539,32.4299,32.4299,78600.0
2010-01-05 15:10:00,40.53,40.54,40.45,40.45,95900.0,32.4299,32.4379,32.3659,32.3659,95900.0
2010-01-05 15:15:00,40.45,40.47,40.41,40.45,87100.0,32.3659,32.3819,32.3339,32.3659,87100.0
2010-01-05 15:20:00,40.45,40.58,40.44,40.58,77700.0,32.3659,32.4699,32.3579,32.4699,77700.0
2010-01-05 15:25:00,40.57,40.68,40.57,40.67,139000.0,32.4619,32.5499,32.4619,32.5419,139000.0
2010-01-05 15:30:00,40.64,40.73,40.62,40.72,96600.0,32.5179,32.5899,32.5019,32.5819,96600.0
2010-01-05 15:35:00,40.73,40.77,40.72,40.77,103800.0,32.5899,32.6219,32.5819,32.6219,103800.0
2010-01-05 15:40:00,40.77,40.84,40.73,40.76,244300.0,32.6219,32.6779,32.5899,32.6139,244300.0
2010-01-05 15:45:00,40.76,40.85,40.75,40.82,198300.0,32.6139,32.6859,32.6059,32.6619,198300.0
2010-01-05 15:50:00,40.82,40.87,40.81,40.83,252200.0,32.6619,32.7019,32.6539,32.6699,252200.0
2010-01-05 15:55:00,40.82,40.83,40.75,40.79,325700.0,32.6619,32.6699,32.6059,32.6379,325700.0
2010-01-06 09:30:00,41.23,41.4,41.17,41.34,325000.0,32.99,33.126,32.942,33.078,325000.0
2010-01-06 09:35:00,41.35,41.35,41.18,41.26,235700.0,33.086,33.086,32.95,33.014,235700.0
2010-01-06 09:40:00,41.26,41.4,41.26,41.3,190400.0,33.014,33.126,33.014,33.046,190400.0
2010-01-06 09:45:00,41.31,41.38,41.29,41.33,153000.0,33.054,33.11,33.038,33.07,153000.0
2010-01-06 09:50:00,41.33,41.44,41.33,41.37,360700.0,33.07,33.158,33.07,33.102,360700.0
2010-01-06 09:55:00,41.37,41.56,41.37,41.54,240600.0,33.102,33.254,33.102,33.238,240600.0
2010-01-06 10:00:00,41.54,41.55,41.48,41.55,118400.0,33.238,33.246,33.19,33.246,118400.0
2010-01-06 10:05:00,41.55,41.59,41.5,41.58,153300.0,33.246,33.278,33.206,33.27,153300.0
2010-01-06 10:10:00,41.59,41.67,41.58,41.61,190100.0,33.278,33.342,33.27,33.294,190100.0
2010-01-06 10:15:00,41.62,41.62,41.57,41.57,79100.0,33.302,33.302,33.262,33.262,79100.0
2010-01-06 10:20:00,41.57,41.61,41.55,41.57,96400.0,33.262,33.294,33.246,33.262,96400.0
2010-01-06 10:25:00,41.57,41.63,41.54,41.58,112000.0,33.262,33.31,33.238,33.27,112000.0
2010-01-06 10:30:00,41.58,41.62,41.45,41.45,130600.0,33.27,33.302,33.166,33.166,130600.0
2010-01-06 10:35:00,41.45,41.46,41.37,41.38,112800.0,33.166,33.174,33.102,33.11,112800.0
2010-01-06 10:40:00,41.39,41.49,41.38,41.46,89300.0,33.118,33.198,33.11,33.174,89300.0
2010-01-06 10:45:00,41.47,41.48,41.45,41.46,36900.0,33.182,33.19,33.166,33.174,36900.0
2010-01-06 10:50:00,41.47,41.49,41.42,41.45,56900.0,33.182,33.198,33.142,33.166,56900.0
2010-01-06 10:55:00,41.46,41.51,41.43,41.51,95400.0,33.174,33.214,33.15,33.214,95400.0
2010-01-06 11:00:00,41.51,41.57,41.5,41.54,62700.0,33.214,33.262,33.206,33.238,62700.0
2010-01-06 11:05:00,41.54,41.56,41.53,41.55,49300.0,33.238,33.254,33.23,33.246,49300.0
2010-01-06 11:10:00,41.55,41.55,41.47,41.48,56700.0,33.246,33.246,33.182,33.19,56700.0
2010-01-06 11:15:00,41.48,41.5,41.43,41.45,51200.0,33.19,33.206,33.15,33.166,51200.0
2010-01-06 11:20:00,41.45,41.46,41.33,41.33,107000.0,33.166,33.174,33.07,33.07,107000.0
2010-01-06 11:25:00,41.34,41.42,41.33,41.4,82800.0,33.078,33.142,33.07,33.126,82800.0
2010-01-06 11:30:00,41.4,41.5,41.37,41.5,133300.0,33.126,33.206,33.102,33.206,133300.0
2010-01-06 11:35:00,41.49,41.5,41.46,41.49,80800.0,33.198,33.206,33.174,33.198,80800.0
2010-01-06 11:40:00,41.49,41.54,41.48,41.48,81200.0,33.198,33.238,33.19,33.19,81200.0
2010-01-06 11:45:00,41.49,41.5,41.45,41.47,62800.0,33.198,33.206,33.166,33.182,62800.0
2010-01-06 11:50:00,41.46,41.49,41.39,41.39,56400.0,33.174,33.198,33.118,33.118,56400.0
2010-01-06 11:55:00,41.4,41.4,41.32,41.32,124800.0,33.126,33.126,33.062,33.062,124800.0
2010-01-06 12:00:00,41.32,41.33,41.29,41.3,83300.0,33.062,33.07,33.038,33.046,83300.0
2010-01-06 12:05:00,41.3,41.36,41.28,41.34,51000.0,33.046,33.094,33.03,33.078,51000.0
2010-01-06 12:10:00,41.35,41.35,41.18,41.21,78200.0,33.086,33.086,32.95,32.974,78200.0
2010-01-06 12:15:00,41.2,41.25,41.19,41.24,86800.0,32.966,33.006,32.958,32.998,86800.0
2010-01-06 12:20:00,41.23,41.25,41.19,41.24,32200.0,32.99,33.006,32.958,32.998,32200.0
2010-01-06 12:25:00,41.24,41.28,41.23,41.28,62000.0,32.998,33.03,32.99,33.03,62000.0
2010-01-06 12:30:00,41.28,41.31,41.2,41.2,64800.0,33.03,33.054,32.966,32.966,64800.0
2010-01-06 12:35:00,41.21,41.22,41.2,41.22,31300.0,32.974,32.982,32.966,32.982,31300.0
2010-01-06 12:40:00,41.21,41.3,41.21,41.3,52800.0,32.974,33.046,32.974,33.046,52800.0
2010-01-06 12:45:00,41.29,41.3,41.24,41.26,76400.0,33.038,33.046,32.998,33.014,76400.0
2010-01-06 12:50:00,41.26,41.32,41.25,41.29,36100.0,33.014,33.062,33.006,33.038,36100.0
2010-01-06 12:55:00,41.29,41.37,41.29,41.36,23100.0,33.038,33.102,33.038,33.094,23100.0
2010-01-06 13:00:00,41.37,41.41,41.32,41.34,37400.0,33.102,33.134,33.062,33.078,37400.0
2010-01-06 13:05:00,41.34,41.43,41.32,41.41,75300.0,33.078,33.15,33.062,33.134,75300.0
2010-01-06 13:10:00,41.4,41.4,41.38,41.4,58600.0,33.126,33.126,33.11,33.126,58600.0
2010-01-06 13:15:00,41.41,41.46,41.4,41.42,40300.0,33.134,33.174,33.126,33.142,40300.0
2010-01-06 13:20:00,41.42,41.43,41.39,41.39,27300.0,33.142,33.15,33.118,33.118,27300.0
2010-01-06 13:25:00,41.39,41.43,41.39,41.4,33600.0,33.118,33.15,33.118,33.126,33600.0
2010-01-06 13:30:00,41.39,41.46,41.38,41.44,55600.0,33.118,33.174,33.11,33.158,55600.0
2010-01-06 13:35:00,41.45,41.47,41.38,41.38,42300.0,33.166,33.182,33.11,33.11,42300.0
2010-01-06 13:40:00,41.39,41.41,41.33,41.33,46100.0,33.118,33.134,33.07,33.07,46100.0
2010-01-06 13:45:00,41.34,41.35,41.3,41.31,38900.0,33.078,33.086,33.046,33.054,38900.0
2010-01-06 13:50:00,41.31,41.31,41.24,41.27,80600.0,33.054,33.054,32.998,33.022,80600.0
2010-01-06 13:55:00,41.26,41.32,41.24,41.31,46400.0,33.014,33.062,32.998,33.054,46400.0
2010-01-06 14:00:00,41.32,41.41,41.31,41.37,99300.0,33.062,33.134,33.054,33.102,99300.0
2010-01-06 14:05:00,41.38,41.48,41.37,41.46,99000.0,33.11,33.19,33.102,33.174,99000.0
2010-01-06 14:10:00,41.47,41.5,41.45,41.47,58000.0,33.182,33.206,33.166,33.182,58000.0
2010-01-06 14:15:00,41.47,41.5,41.43,41.49,53900.0,33.182,33.206,33.15,33.198,53900.0
2010-01-06 14:20:00,41.49,41.52,41.49,41.49,63400.0,33.198,33.222,33.198,33.198,63400.0
2010-01-06 14:25:00,41.49,41.49,41.44,41.46,69800.0,33.198,33.198,33.158,33.174,69800.0
2010-01-06 14:30:00,41.46,41.5,41.45,41.46,75900.0,33.174,33.206,33.166,33.174,75900.0
2010-01-06 14:35:00,41.46,41.53,41.46,41.47,86100.0,33.174,33.23,33.174,33.182,86100.0
2010-01-06 14:40:00,41.48,41.48,41.44,41.46,61600.0,33.19,33.19,33.158,33.174,61600.0
2010-01-06 14:45:00,41.46,41.49,41.43,41.46,59700.0,33.174,33.198,33.15,33.174,59700.0
2010-01-06 14:50:00,41.46,41.51,41.46,41.47,61600.0,33.174,33.214,33.174,33.182,61600.0
2010-01-06 14:55:00,41.48,41.51,41.46,41.48,81100.0,33.19,33.214,33.174,33.19,81100.0
2010-01-06 15:00:00,41.47,41.56,41.45,41.56,171000.0,33.182,33.254,33.166,33.254,171000.0
2010-01-06 15:05:00,41.55,41.56,41.41,41.41,183000.0,33.246,33.254,33.134,33.134,183000.0
2010-01-06 15:10:00,41.41,41.48,41.4,41.48,112800.0,33.134,33.19,33.126,33.19,112800.0
2010-01-06 15:15:00,41.48,41.5,41.4,41.4,96400.0,33.19,33.206,33.126,33.126,96400.0
2010-01-06 15:20:00,41.4,41.44,41.37,41.43,89400.0,33.126,33.158,33.102,33.15,89400.0
2010-01-06 15:25:00,41.44,41.5,41.44,41.49,154200.0,33.158,33.206,33.158,33.198,154200.0
2010-01-06 15:30:00,41.48,41.53,41.46,41.53,160100.0,33.19,33.23,33.174,33.23,160100.0
2010-01-06 15:35:00,41.53,41.56,41.53,41.56,131400.0,33.23,33.254,33.23,33.254,131400.0
2010-01-06 15:40:00,41.55,41.56,41.46,41.46,183900.0,33.246,33.254,33.174,33.174,183900.0
2010-01-06 15:45:00,41.47,41.48,41.37,41.42,245600.0,33.182,33.19,33.102,33.142,245600.0
2010-01-06 15:50:00,41.42,41.51,41.42,41.49,217700.0,33.142,33.214,33.142,33.198,217700.0
2010-01-06 15:55:00,41.5,41.53,41.46,41.49,417000.0,33.206,33.23,33.174,33.198,417000.0
2010-01-07 09:30:00,41.26,41.49,41.2,41.38,165800.0,33.1555,33.3404,33.1073,33.252,165800.0
2010-01-07 09:35:00,41.38,41.51,41.3,41.49,111100.0,33.252,33.3564,33.1877,33.3404,111100.0
2010-01-07 09:40:00,41.49,41.52,41.32,41.34,107500.0,33.3404,33.3645,33.2038,33.2198,107500.0
2010-01-07 09:45:00,41.34,41.4,41.23,41.24,100000.0,33.2198,33.268,33.1314,33.1395,100000.0
2010-01-07 09:50:00,41.24,41.32,41.22,41.25,69400.0,33.1395,33.2038,33.1234,33.1475,69400.0
2010-01-07 09:55:00,41.25,41.26,41.12,41.15,116100.0,33.1475,33.1555,33.043,33.0672,116100.0
2010-01-07 10:00:00,41.13,41.25,41.12,41.22,56200.0,33.0511,33.1475,33.043,33.1234,56200.0
2010-01-07 10:05:00,41.21,41.21,41.14,41.18,68300.0,33.1154,33.1154,33.0591,33.0913,68300.0
2010-01-07 10:10:00,41.19,41.21,41.16,41.16,37000.0,33.0993,33.1154,33.0752,33.0752,37000.0
2010-01-07 10:15:00,41.16,41.18,41.11,41.12,56200.0,33.0752,33.0913,33.035,33.043,56200.0
2010-01-07 10:20:00,41.12,41.21,41.11,41.21,53500.0,33.043,33.1154,33.035,33.1154,53500.0
2010-01-07 10:25:00,41.21,41.28,41.16,41.16,78700.0,33.1154,33.1716,33.0752,33.0752,78700.0
2010-01-07 10:30:00,41.16,41.3,41.15,41.22,104200.0,33.0752,33.1877,33.0672,33.1234,104200.0
2010-01-07 10:35:00,41.22,41.23,41.2,41.22,42200.0,33.1234,33.1314,33.1073,33.1234,42200.0
2010-01-07 10:40:00,41.22,41.29,41.21,41.28,54600.0,33.1234,33.1797,33.1154,33.1716,54600.0
2010-01-07 10:45:00,41.28,41.45,41.28,41.45,90600.0,33.1716,33.3082,33.1716,33.3082,90600.0
2010-01-07 10:50:00,41.45,41.5,41.41,41.43,84700.0,33.3082,33.3484,33.2761,33.2922,84700.0
2010-01-07 10:55:00,41.42,41.53,41.42,41.47,277800.0,33.2841,33.3725,33.2841,33.3243,277800.0
2010-01-07 11:00:00,41.47,41.49,41.45,41.46,57100.0,33.3243,33.3404,33.3082,33.3163,57100.0
2010-01-07 11:05:00,41.46,41.47,41.35,41.35,63800.0,33.3163,33.3243,33.2279,33.2279,63800.0
2010-01-07 11:10:00,41.36,41.4,41.34,41.4,52500.0,33.2359,33.268,33.2198,33.268,52500.0
2010-01-07 11:15:00,41.41,41.41,41.37,41.39,94800.0,33.2761,33.2761,33.2439,33.26,94800.0
2010-01-07 11:20:00,41.39,41.4,41.35,41.39,63200.0,33.26,33.268,33.2279,33.26,63200.0
2010-01-07 11:25:00,41.39,41.43,41.37,41.39,53400.0,33.26,33.2922,33.2439,33.26,53400.0
2010-01-07 11:30:00,41.39,41.4,41.37,41.39,173300.0,33.26,33.268,33.2439,33.26,173300.0
2010-01-07 11:35:00,41.38,41.41,41.31,41.33,102400.0,33.252,33.2761,33.1957,33.2118,102400.0
2010-01-07 11:40:00,41.33,41.35,41.31,41.33,45400.0,33.2118,33.2279,33.1957,33.2118,45400.0
2010-01-07 11:45:00,41.33,41.4,41.32,41.4,36900.0,33.2118,33.268,33.2038,33.268,36900.0
2010-01-07 11:50:00,41.4,41.41,41.37,41.37,33600.0,33.268,33.2761,33.2439,33.2439,33600.0
2010-01-07 11:55:00,41.36,41.4,41.36,41.39,39500.0,33.2359,33.268,33.2359,33.26,39500.0
2010-01-07 12:00:00,41.39,41.41,41.38,41.39,30700.0,33.26,33.2761,33.252,33.26,30700.0
2010-01-07 12:05:00,41.4,41.46,41.39,41.39,58700.0,33.268,33.3163,33.26,33.26,58700.0
2010-01-07 12:10:00,41.39,41.41,41.37,41.4,44300.0,33.26,33.2761,33.2439,33.268,44300.0
2010-01-07 12:15:00,41.4,41.48,41.39,41.48,42300.0,33.268,33.3323,33.26,33.3323,42300.0
2010-01-07 12:20:00,41.48,41.5,41.46,41.47,84200.0,33.3323,33.3484,33.3163,33.3243,84200.0
2010-01-07 12:25:00,41.47,41.49,41.41,41.43,61100.0,33.3243,33.3404,33.2761,33.2922,61100.0
2010-01-07 12:30:00,41.43,41.55,41.42,41.55,122600.0,33.2922,33.3886,33.2841,33.3886,122600.0
2010-01-07 12:35:00,41.5,41.65,41.49,41.62,181300.0,33.3484,33.4689,33.3404,33.4448,181300.0
2010-01-07 12:40:00,41.62,41.68,41.58,41.58,72000.0,33.4448,33.493,33.4127,33.4127,72000.0
2010-01-07 12:45:00,41.58,41.64,41.57,41.62,36700.0,33.4127,33.4609,33.4047,33.4448,36700.0
2010-01-07 12:50:00,41.63,41.67,41.62,41.63,38300.0,33.4529,33.485,33.4448,33.4529,38300.0
2010-01-07 12:55:00,41.62,41.72,41.62,41.71,112700.0,33.4448,33.5252,33.4448,33.5172,112700.0
2010-01-07 13:00:00,41.7,41.73,41.69,41.7,99400.0,33.5091,33.5332,33.5011,33.5091,99400.0
2010-01-07 13:05:00,41.7,41.71,41.59,41.6,39200.0,33.5091,33.5172,33.4207,33.4288,39200.0
2010-01-07 13:10:00,41.61,41.69,41.6,41.68,32600.0,33.4368,33.5011,33.4288,33.493,32600.0
2010-01-07 13:15:00,41.68,41.75,41.68,41.72,50600.0,33.493,33.5493,33.493,33.5252,50600.0
2010-01-07 13:20:00,41.73,41.75,41.7,41.75,58400.0,33.5332,33.5493,33.5091,33.5493,58400.0
2010-01-07 13:25:00,41.74,41.75,41.7,41.71,50000.0,33.5413,33.5493,33.5091,33.5172,50000.0
2010-01-07 13:30:00,41.71,41.74,41.57,41.74,29900.0,33.5172,33.5413,33.4047,33.5413,29900.0
2010-01-07 13:35:00,41.74,41.74,41.7,41.71,39600.0,33.5413,33.5413,33.5091,33.5172,39600.0
2010-01-07 13:40:00,41.7,41.78,41.7,41.77,62200.0,33.5091,33.5734,33.5091,33.5654,62200.0
2010-01-07 13:45:00,41.77,41.84,41.77,41.8,88900.0,33.5654,33.6216,33.5654,33.5895,88900.0
2010-01-07 13:50:00,41.8,41.86,41.8,41.85,73800.0,33.5895,33.6377,33.5895,33.6297,73800.0
2010-01-07 13:55:00,41.86,41.87,41.81,41.83,53600.0,33.6377,33.6457,33.5975,33.6136,53600.0
2010-01-07 14:00:00,41.83,41.86,41.81,41.84,64000.0,33.6136,33.6377,33.5975,33.6216,64000.0
2010-01-07 14:05:00,41.85,41.9,41.83,41.87,95500.0,33.6297,33.6698,33.6136,33.6457,95500.0
2010-01-07 14:10:00,41.87,41.89,41.82,41.86,62900.0,33.6457,33.6618,33.6055,33.6377,62900.0
2010-01-07 14:15:00,41.87,41.87,41.83,41.85,38200.0,33.6457,33.6457,33.6136,33.6297,38200.0
2010-01-07 14:20:00,41.85,42.0,41.84,41.99,386600.0,33.6297,33.7502,33.6216,33.7422,386600.0
2010-01-07 14:25:00,42.0,42.0,41.9,41.97,240600.0,33.7502,33.7502,33.6698,33.7261,240600.0
2010-01-07 14:30:00,41.98,42.12,41.97,42.12,365400.0,33.7341,33.8466,33.7261,33.8466,365400.0
2010-01-07 14:35:00,42.12,42.24,42.11,42.17,212600.0,33.8466,33.9431,33.8386,33.8868,212600.0
2010-01-07 14:40:00,42.17,42.21,42.1,42.12,103000.0,33.8868,33.9189,33.8305,33.8466,103000.0
2010-01-07 14:45:00,42.13,42.16,42.1,42.13,75200.0,33.8547,33.8788,33.8305,33.8547,75200.0
2010-01-07 14:50:00,42.12,42.14,42.05,42.14,81300.0,33.8466,33.8627,33.7904,33.8627,81300.0
2010-01-07 14:55:00,42.14,42.18,42.01,42.04,137900.0,33.8627,33.8948,33.7582,33.7823,137900.0
2010-01-07 15:00:00,42.04,42.04,41.77,41.82,291500.0,33.7823,33.7823,33.5654,33.6055,291500.0
2010-01-07 15:05:00,41.82,41.97,41.82,41.93,141900.0,33.6055,33.7261,33.6055,33.6939,141900.0
2010-01-07 15:10:00,41.93,42.02,41.93,42.02,100400.0,33.6939,33.7663,33.6939,33.7663,100400.0
2010-01-07 15:15:00,42.01,42.04,41.97,42.03,101300.0,33.7582,33.7823,33.7261,33.7743,101300.0
2010-01-07 15:20:00,42.02,42.04,41.86,42.0,162200.0,33.7663,33.7823,33.6377,33.7502,162200.0
2010-01-07 15:25:00,42.0,42.01,41.94,42.0,182100.0,33.7502,33.7582,33.702,33.7502,182100.0
2010-01-07 15:30:00,42.0,42.07,41.99,42.01,165200.0,33.7502,33.8064,33.7422,33.7582,165200.0
2010-01-07 15:35:00,42.01,42.01,41.9,41.99,212400.0,33.7582,33.7582,33.6698,33.7422,212400.0
2010-01-07 15:40:00,41.98,41.99,41.87,41.97,196500.0,33.7341,33.7422,33.6457,33.7261,196500.0
2010-01-07 15:45:00,41.98,42.04,41.97,42.0,256800.0,33.7341,33.7823,33.7261,33.7502,256800.0
2010-01-07 15:50:00,42.01,42.01,41.96,41.99,259800.0,33.7582,33.7582,33.718,33.7422,259800.0
2010-01-07 15:55:00,41.99,42.0,41.97,41.98,374600.0,33.7422,33.7502,33.7261,33.7341,374600.0
2010-01-08 09:30:00,41.76,41.95,41.65,41.93,219400.0,33.5573,33.71,33.4689,33.6939,219400.0
2010-01-08 09:35:00,41.93,42.25,41.93,42.19,320900.0,33.6939,33.9511,33.6939,33.9029,320900.0
2010-01-08 09:40:00,42.19,42.33,42.16,42.19,243300.0,33.9029,34.0154,33.8788,33.9029,243300.0
2010-01-08 09:45:00,42.2,42.37,42.19,42.34,96700.0,33.9109,34.0475,33.9029,34.0234,96700.0
2010-01-08 09:50:00,42.36,42.44,42.32,42.34,156800.0,34.0395,34.1038,34.0073,34.0234,156800.0
2010-01-08 09:55:00,42.33,42.48,42.32,42.46,124200.0,34.0154,34.1359,34.0073,34.1198,124200.0
2010-01-08 10:00:00,42.46,42.48,42.4,42.41,143200.0,34.1198,34.1359,34.0716,34.0797,143200.0
2010-01-08 10:05:00,42.42,42.43,42.24,42.29,204200.0,34.0877,34.0957,33.9431,33.9832,204200.0
2010-01-08 10:10:00,42.3,42.39,42.27,42.33,116700.0,33.9913,34.0636,33.9672,34.0154,116700.0
2010-01-08 10:15:00,42.32,42.4,42.29,42.39,45200.0,34.0073,34.0716,33.9832,34.0636,45200.0
2010-01-08 10:20:00,42.39,42.4,42.32,42.36,77900.0,34.0636,34.0716,34.0073,34.0395,77900.0
2010-01-08 10:25:00,42.36,42.44,42.36,42.44,77500.0,34.0395,34.1038,34.0395,34.1038,77500.0
2010-01-08 10:30:00,42.42,42.48,42.33,42.35,85400.0,34.0877,34.1359,34.0154,34.0314,85400.0
2010-01-08 10:35:00,42.35,42.36,42.3,42.33,79900.0,34.0314,34.0395,33.9913,34.0154,79900.0
2010-01-08 10:40:00,42.32,42.34,42.1,42.14,151100.0,34.0073,34.0234,33.8305,33.8627,151100.0
2010-01-08 10:45:00,42.14,42.18,41.97,42.04,106900.0,33.8627,33.8948,33.7261,33.7823,106900.0
2010-01-08 10:50:00,42.04,42.1,42.04,42.06,71500.0,33.7823,33.8305,33.7823,33.7984,71500.0
2010-01-08 10:55:00,42.05,42.07,41.99,42.02,74900.0,33.7904,33.8064,33.7422,33.7663,74900.0
2010-01-08 11:00:00,42.02,42.04,41.93,41.93,61400.0,33.7663,33.7823,33.6939,33.6939,61400.0
2010-01-08 11:05:00,41.93,42.04,41.86,42.04,89100.0,33.6939,33.7823,33.6377,33.7823,89100.0
2010-01-08 11:10:00,42.04,42.08,42.04,42.07,39400.0,33.7823,33.8145,33.7823,33.8064,39400.0
2010-01-08 11:15:00,42.07,42.1,42.04,42.07,36200.0,33.8064,33.8305,33.7823,33.8064,36200.0
2010-01-08 11:20:00,42.06,42.07,41.94,41.94,39300.0,33.7984,33.8064,33.702,33.702,39300.0
2010-01-08 11:25:00,41.94,42.07,41.94,42.07,49800.0,33.702,33.8064,33.702,33.8064,49800.0
2010-01-08 11:30:00,42.07,42.09,41.98,41.98,42900.0,33.8064,33.8225,33.7341,33.7341,42900.0
2010-01-08 11:35:00,41.98,41.98,41.79,41.8,107200.0,33.7341,33.7341,33.5814,33.5895,107200.0
2010-01-08 11:40:00,41.8,41.84,41.77,41.83,41800.0,33.5895,33.6216,33.5654,33.6136,41800.0
2010-01-08 11:45:00,41.83,41.97,41.83,41.97,23900.0,33.6136,33.7261,33.6136,33.7261,23900.0
2010-01-08 11:50:00,41.97,41.98,41.87,41.88,46500.0,33.7261,33.7341,33.6457,33.6538,46500.0
2010-01-08 11:55:00,41.87,41.89,41.78,41.83,49300.0,33.6457,33.6618,33.5734,33.6136,49300.0
2010-01-08 12:00:00,41.84,41.89,41.82,41.82,50000.0,33.6216,33.6618,33.6055,33.6055,50000.0
2010-01-08 12:05:00,41.82,41.82,41.76,41.8,55600.0,33.6055,33.6055,33.5573,33.5895,55600.0
2010-01-08 12:10:00,41.79,41.8,41.69,41.7,90100.0,33.5814,33.5895,33.5011,33.5091,90100.0
2010-01-08 12:15:00,41.7,41.76,41.67,41.69,68700.0,33.5091,33.5573,33.485,33.5011,68700.0
2010-01-08 12:20:00,41.68,41.69,41.61,41.61,116700.0,33.493,33.5011,33.4368,33.4368,116700.0
2010-01-08 12:25:00,41.61,41.67,41.61,41.64,78500.0,33.4368,33.485,33.4368,33.4609,78500.0
2010-01-08 12:30:00,41.64,41.67,41.62,41.62,80600.0,33.4609,33.485,33.4448,33.4448,80600.0
2010-01-08 12:35:00,41.62,41.62,41.49,41.55,175500.0,33.4448,33.4448,33.3404,33.3886,175500.0
2010-01-08 12:40:00,41.55,41.64,41.54,41.64,42700.0,33.3886,33.4609,33.3805,33.4609,42700.0
2010-01-08 12:45:00,41.64,41.65,41.52,41.53,82600.0,33.4609,33.4689,33.3645,33.3725,82600.0
2010-01-08 12:50:00,41.53,41.58,41.52,41.53,31500.0,33.3725,33.4127,33.3645,33.3725,31500.0
2010-01-08 12:55:00,41.54,41.54,41.47,41.48,60200.0,33.3805,33.3805,33.3243,33.3323,60200.0
2010-01-08 13:00:00,41.49,41.56,41.48,41.54,66400.0,33.3404,33.3966,33.3323,33.3805,66400.0
2010-01-08 13:05:00,41.55,41.6,41.54,41.58,69400.0,33.3886,33.4288,33.3805,33.4127,69400.0
2010-01-08 13:10:00,41.58,41.62,41.54,41.62,84000.0,33.4127,33.4448,33.3805,33.4448,84000.0
2010-01-08 13:15:00,41.62,41.68,41.59,41.59,101200.0,33.4448,33.493,33.4207,33.4207,101200.0
2010-01-08 13:20:00,41.59,41.59,41.54,41.57,67200.0,33.4207,33.4207,33.3805,33.4047,67200.0
2010-01-08 13:25:00,41.57,41.62,41.55,41.6,33200.0,33.4047,33.4448,33.3886,33.4288,33200.0
2010-01-08 13:30:00,41.61,41.68,41.58,41.65,53700.0,33.4368,33.493,33.4127,33.4689,53700.0
2010-01-08 13:35:00,41.65,41.67,41.57,41.58,45400.0,33.4689,33.485,33.4047,33.4127,45400.0
2010-01-08 13:40:00,41.58,41.59,41.52,41.52,37900.0,33.4127,33.4207,33.3645,33.3645,37900.0
2010-01-08 13:45:00,41.52,41.56,41.5,41.53,47700.0,33.3645,33.3966,33.3484,33.3725,47700.0
2010-01-08 13:50:00,41.53,41.53,41.46,41.49,65800.0,33.3725,33.3725,33.3163,33.3404,65800.0
2010-01-08 13:55:00,41.49,41.5,41.41,41.43,47500.0,33.3404,33.3484,33.2761,33.2922,47500.0
2010-01-08 14:00:00,41.42,41.44,41.4,41.44,47600.0,33.2841,33.3002,33.268,33.3002,47600.0
2010-01-08 14:05:00,41.43,41.48,41.43,41.43,21800.0,33.2922,33.3323,33.2922,33.2922,21800.0
2010-01-08 14:10:00,41.43,41.48,41.41,41.48,23400.0,33.2922,33.3323,33.2761,33.3323,23400.0
2010-01-08 14:15:00,41.48,41.49,41.44,41.48,40100.0,33.3323,33.3404,33.3002,33.3323,40100.0
2010-01-08 14:20:00,41.49,41.6,41.49,41.59,89100.0,33.3404,33.4288,33.3404,33.4207,89100.0
2010-01-08 14:25:00,41.59,41.64,41.57,41.64,60400.0,33.4207,33.4609,33.4047,33.4609,60400.0
2010-01-08 14:30:00,41.64,41.69,41.63,41.69,51700.0,33.4609,33.5011,33.4529,33.5011,51700.0
2010-01-08 14:35:00,41.69,41.73,41.68,41.71,56500.0,33.5011,33.5332,33.493,33.5172,56500.0
2010-01-08 14:40:00,41.71,41.74,41.69,41.69,54100.0,33.5172,33.5413,33.5011,33.5011,54100.0
2010-01-08 14:45:00,41.7,41.8,41.69,41.72,201700.0,33.5091,33.5895,33.5011,33.5252,201700.0
2010-01-08 14:50:00,41.71,41.73,41.71,41.71,52300.0,33.5172,33.5332,33.5172,33.5172,52300.0
2010-01-08 14:55:00,41.72,41.72,41.67,41.71,72300.0,33.5252,33.5252,33.485,33.5172,72300.0
2010-01-08 15:00:00,41.7,41.71,41.61,41.68,143900.0,33.5091,33.5172,33.4368,33.493,143900.0
2010-01-08 15:05:00,41.68,41.73,41.68,41.68,52200.0,33.493,33.5332,33.493,33.493,52200.0
2010-01-08 15:10:00,41.68,41.71,41.68,41.7,42600.0,33.493,33.5172,33.493,33.5091,42600.0
2010-01-08 15:15:00,41.69,41.7,41.63,41.63,84800.0,33.5011,33.5091,33.4529,33.4529,84800.0
2010-01-08 15:20:00,41.64,41.64,41.61,41.62,65400.0,33.4609,33.4609,33.4368,33.4448,65400.0
2010-01-08 15:25:00,41.62,41.66,41.61,41.65,69200.0,33.4448,33.477,33.4368,33.4689,69200.0
2010-01-08 15:30:00,41.65,41.68,41.64,41.67,74600.0,33.4689,33.493,33.4609,33.485,74600.0
2010-01-08 15:35:00,41.68,41.88,41.67,41.86,207300.0,33.493,33.6538,33.485,33.6377,207300.0
2010-01-08 15:40:00,41.86,41.94,41.83,41.93,186700.0,33.6377,33.702,33.6136,33.6939,186700.0
2010-01-08 15:45:00,41.93,41.94,41.88,41.93,194100.0,33.6939,33.702,33.6538,33.6939,194100.0
2010-01-08 15:50:00,41.93,42.0,41.93,41.95,378100.0,33.6939,33.7502,33.6939,33.71,378100.0
2010-01-08 15:55:00,41.95,41.97,41.92,41.96,390600.0,33.71,33.7261,33.6859,33.718,390600.0
2010-01-11 09:30:00,41.73,41.96,41.73,41.82,238700.0,33.5332,33.718,33.5332,33.6055,238700.0
2010-01-11 09:35:00,41.81,41.84,41.5,41.55,280300.0,33.5975,33.6216,33.3484,33.3886,280300.0
2010-01-11 09:40:00,41.54,41.54,41.43,41.49,212500.0,33.3805,33.3805,33.2922,33.3404,212500.0
2010-01-11 09:45:00,41.48,41.51,41.35,41.38,202600.0,33.3323,33.3564,33.2279,33.252,202600.0
2010-01-11 09:50:00,41.38,41.46,41.37,41.42,261900.0,33.252,33.3163,33.2439,33.2841,261900.0
2010-01-11 09:55:00,41.41,41.53,41.39,41.44,203800.0,33.2761,33.3725,33.26,33.3002,203800.0
2010-01-11 10:00:00,41.45,41.51,41.43,41.45,103400.0,33.3082,33.3564,33.2922,33.3082,103400.0
2010-01-11 10:05:00,41.45,41.52,41.43,41.46,176900.0,33.3082,33.3645,33.2922,33.3163,176900.0
2010-01-11 10:10:00,41.46,41.51,41.45,41.49,98300.0,33.3163,33.3564,33.3082,33.3404,98300.0
2010-01-11 10:15:00,41.49,41.67,41.49,41.62,166800.0,33.3404,33.485,33.3404,33.4448,166800.0
2010-01-11 10:20:00,41.61,41.61,41.47,41.53,58900.0,33.4368,33.4368,33.3243,33.3725,58900.0
2010-01-11 10:25:00,41.53,41.64,41.53,41.6,94000.0,33.3725,33.4609,33.3725,33.4288,94000.0
2010-01-11 10:30:00,41.6,41.65,41.56,41.62,124600.0,33.4288,33.4689,33.3966,33.4448,124600.0
2010-01-11 10:35:00,41.63,41.72,41.6,41.7,65900.0,33.4529,33.5252,33.4288,33.5091,65900.0
2010-01-11 10:40:00,41.69,41.7,41.64,41.67,54600.0,33.5011,33.5091,33.4609,33.485,54600.0
2010-01-11 10:45:00,41.67,41.7,41.67,41.7,65500.0,33.485,33.5091,33.485,33.5091,65500.0
2010-01-11 10:50:00,41.69,41.77,41.69,41.72,96100.0,33.5011,33.5654,33.5011,33.5252,96100.0
2010-01-11 10:55:00,41.72,41.73,41.68,41.7,87900.0,33.5252,33.5332,33.493,33.5091,87900.0
2010-01-11 11:00:00,41.69,41.71,41.67,41.71,42300.0,33.5011,33.5172,33.485,33.5172,42300.0
2010-01-11 11:05:00,41.71,41.72,41.65,41.66,103800.0,33.5172,33.5252,33.4689,33.477,103800.0
2010-01-11 11:10:00,41.67,41.69,41.57,41.57,66200.0,33.485,33.5011,33.4047,33.4047,66200.0
2010-01-11 11:15:00,41.57,41.6,41.45,41.47,80700.0,33.4047,33.4288,33.3082,33.3243,80700.0
2010-01-11 11:20:00,41.48,41.48,41.43,41.43,46400.0,33.3323,33.3323,33.2922,33.2922,46400.0
2010-01-11 11:25:00,41.43,41.45,41.41,41.44,75200.0,33.2922,33.3082,33.2761,33.3002,75200.0
2010-01-11 11:30:00,41.44,41.5,41.44,41.47,85000.0,33.3002,33.3484,33.3002,33.3243,85000.0
2010-01-11 11:35:00,41.47,41.48,41.44,41.44,27100.0,33.3243,33.3323,33.3002,33.3002,27100.0
2010-01-11 11:40:00,41.44,41.45,41.35,41.38,111700.0,33.3002,33.3082,33.2279,33.252,111700.0
2010-01-11 11:45:00,41.38,41.38,41.31,41.32,32700.0,33.252,33.252,33.1957,33.2038,32700.0
2010-01-11 11:50:00,41.32,41.34,41.31,41.31,55000.0,33.2038,33.2198,33.1957,33.1957,55000.0
2010-01-11 11:55:00,41.31,41.38,41.31,41.36,53700.0,33.1957,33.252,33.1957,33.2359,53700.0
2010-01-11 12:00:00,41.36,41.38,41.32,41.33,60700.0,33.2359,33.252,33.2038,33.2118,60700.0
2010-01-11 12:05:00,41.33,41.33,41.26,41.3,79200.0,33.2118,33.2118,33.1555,33.1877,79200.0
2010-01-11 12:10:00,41.3,41.37,41.29,41.35,107600.0,33.1877,33.2439,33.1797,33.2279,107600.0
2010-01-11 12:15:00,41.35,41.36,41.31,41.32,71600.0,33.2279,33.2359,33.1957,33.2038,71600.0
2010-01-11 12:20:00,41.34,41.34,41.3,41.33,34000.0,33.2198,33.2198,33.1877,33.2118,34000.0
2010-01-11 12:25:00,41.33,41.36,41.33,41.35,62900.0,33.2118,33.2359,33.2118,33.2279,62900.0
2010-01-11 12:30:00,41.36,41.38,41.34,41.37,115300.0,33.2359,33.252,33.2198,33.2439,115300.0
2010-01-11 12:35:00,41.36,41.42,41.34,41.41,59200.0,33.2359,33.2841,33.2198,33.2761,59200.0
2010-01-11 12:40:00,41.41,41.41,41.37,41.4,79100.0,33.2761,33.2761,33.2439,33.268,79100.0
2010-01-11 12:45:00,41.41,41.41,41.33,41.41,125600.0,33.2761,33.2761,33.2118,33.2761,125600.0
2010-01-11 12:50:00,41.41,41.41,41.36,41.37,52900.0,33.2761,33.2761,33.2359,33.2439,52900.0
2010-01-11 12:55:00,41.36,41.38,41.32,41.37,48400.0,33.2359,33.252,33.2038,33.2439,48400.0
2010-01-11 13:00:00,41.38,41.38,41.31,41.33,30400.0,33.252,33.252,33.1957,33.2118,30400.0
2010-01-11 13:05:00,41.33,41.36,41.31,41.35,23500.0,33.2118,33.2359,33.1957,33.2279,23500.0
2010-01-11 13:10:00,41.35,41.36,41.31,41.32,35300.0,33.2279,33.2359,33.1957,33.2038,35300.0
2010-01-11 13:15:00,41.32,41.35,41.25,41.35,57600.0,33.2038,33.2279,33.1475,33.2279,57600.0
2010-01-11 13:20:00,41.35,41.36,41.28,41.29,62700.0,33.2279,33.2359,33.1716,33.1797,62700.0
2010-01-11 13:25:00,41.3,41.31,41.27,41.29,24000.0,33.1877,33.1957,33.1636,33.1797,24000.0
2010-01-11 13:30:00,41.29,41.31,41.26,41.28,47000.0,33.1797,33.1957,33.1555,33.1716,47000.0
2010-01-11 13:35:00,41.27,41.3,41.25,41.3,27100.0,33.1636,33.1877,33.1475,33.1877,27100.0
2010-01-11 13:40:00,41.29,41.37,41.29,41.37,41900.0,33.1797,33.2439,33.1797,33.2439,41900.0
2010-01-11 13:45:00,41.37,41.42,41.33,41.34,102900.0,33.2439,33.2841,33.2118,33.2198,102900.0
2010-01-11 13:50:00,41.33,41.35,41.28,41.3,31800.0,33.2118,33.2279,33.1716,33.1877,31800.0
2010-01-11 13:55:00,41.29,41.3,41.27,41.27,22000.0,33.1797,33.1877,33.1636,33.1636,22000.0
2010-01-11 14:00:00,41.27,41.36,41.27,41.34,28000.0,33.1636,33.2359,33.1636,33.2198,28000.0
2010-01-11 14:05:00,41.34,41.36,41.3,41.31,63500.0,33.2198,33.2359,33.1877,33.1957,63500.0
2010-01-11 14:10:00,41.31,41.37,41.29,41.36,48500.0,33.1957,33.2439,33.1797,33.2359,48500.0
2010-01-11 14:15:00,41.37,41.39,41.29,41.3,111100.0,33.2439,33.26,33.1797,33.1877,111100.0
2010-01-11 14:20:00,41.3,41.36,41.3,41.35,45000.0,33.1877,33.2359,33.1877,33.2279,45000.0
2010-01-11 14:25:00,41.36,41.38,41.31,41.31,44900.0,33.2359,33.252,33.1957,33.1957,44900.0
2010-01-11 14:30:00,41.31,41.4,41.28,41.4,36200.0,33.1957,33.268,33.1716,33.268,36200.0
2010-01-11 14:35:00,41.39,41.42,41.34,41.35,59800.0,33.26,33.2841,33.2198,33.2279,59800.0
2010-01-11 14:40:00,41.36,41.42,41.34,41.35,66200.0,33.2359,33.2841,33.2198,33.2279,66200.0
2010-01-11 14:45:00,41.35,41.37,41.34,41.35,27400.0,33.2279,33.2439,33.2198,33.2279,27400.0
2010-01-11 14:50:00,41.35,41.36,41.31,41.33,67100.0,33.2279,33.2359,33.1957,33.2118,67100.0
2010-01-11 14:55:00,41.33,41.34,41.3,41.3,51700.0,33.2118,33.2198,33.1877,33.1877,51700.0
2010-01-11 15:00:00,41.3,41.42,41.29,41.4,50500.0,33.1877,33.2841,33.1797,33.268,50500.0
2010-01-11 15:05:00,41.4,41.42,41.38,41.42,88600.0,33.268,33.2841,33.252,33.2841,88600.0
2010-01-11 15:10:00,41.42,41.48,41.42,41.45,97600.0,33.2841,33.3323,33.2841,33.3082,97600.0
2010-01-11 15:15:00,41.46,41.49,41.45,41.49,95400.0,33.3163,33.3404,33.3082,33.3404,95400.0
2010-01-11 15:20:00,41.49,41.49,41.42,41.44,135800.0,33.3404,33.3404,33.2841,33.3002,135800.0
2010-01-11 15:25:00,41.43,41.53,41.43,41.52,82400.0,33.2922,33.3725,33.2922,33.3645,82400.0
2010-01-11 15:30:00,41.52,41.55,41.51,41.52,130800.0,33.3645,33.3886,33.3564,33.3645,130800.0
2010-01-11 15:35:00,41.52,41.52,41.43,41.46,119500.0,33.3645,33.3645,33.2922,33.3163,119500.0
2010-01-11 15:40:00,41.47,41.52,41.46,41.52,82400.0,33.3243,33.3645,33.3163,33.3645,82400.0
2010-01-11 15:45:00,41.51,41.52,41.39,41.47,214600.0,33.3564,33.3645,33.26,33.3243,214600.0
2010-01-11 15:50:00,41.46,41.48,41.4,41.44,171000.0,33.3163,33.3323,33.268,33.3002,171000.0
2010-01-11 15:55:00,41.45,41.48,41.42,41.44,407200.0,33.3082,33.3323,33.2841,33.3002,407200.0
2010-01-12 09:30:00,41.27,41.57,41.25,41.5,198600.0,33.1636,33.4047,33.1475,33.3484,198600.0
2010-01-12 09:35:00,41.49,41.8,41.49,41.78,319700.0,33.3404,33.5895,33.3404,33.5734,319700.0
2010-01-12 09:40:00,41.78,41.79,41.5,41.6,241600.0,33.5734,33.5814,33.3484,33.4288,241600.0
2010-01-12 09:45:00,41.61,41.62,41.55,41.6,149800.0,33.4368,33.4448,33.3886,33.4288,149800.0
2010-01-12 09:50:00,41.6,41.86,41.59,41.84,260400.0,33.4288,33.6377,33.4207,33.6216,260400.0
2010-01-12 09:55:00,41.84,42.24,41.83,42.22,526700.0,33.6216,33.9431,33.6136,33.927,526700.0
2010-01-12 10:00:00,42.22,42.32,42.08,42.15,329900.0,33.927,34.0073,33.8145,33.8707,329900.0
2010-01-12 10:05:00,42.17,42.27,42.13,42.18,214000.0,33.8868,33.9672,33.8547,33.8948,214000.0
2010-01-12 10:10:00,42.18,42.22,42.11,42.17,214300.0,33.8948,33.927,33.8386,33.8868,214300.0
2010-01-12 10:15:00,42.17,42.26,42.15,42.15,145300.0,33.8868,33.9591,33.8707,33.8707,145300.0
2010-01-12 10:20:00,42.14,42.3,42.1,42.25,156200.0,33.8627,33.9913,33.8305,33.9511,156200.0
2010-01-12 10:25:00,42.25,42.35,42.21,42.3,215000.0,33.9511,34.0314,33.9189,33.9913,215000.0
2010-01-12 10:30:00,42.3,42.34,42.21,42.22,106300.0,33.9913,34.0234,33.9189,33.927,106300.0
2010-01-12 10:35:00,42.23,42.23,42.1,42.1,164700.0,33.935,33.935,33.8305,33.8305,164700.0
2010-01-12 10:40:00,42.11,42.27,42.11,42.2,105700.0,33.8386,33.9672,33.8386,33.9109,105700.0
2010-01-12 10:45:00,42.19,42.24,42.18,42.2,85500.0,33.9029,33.9431,33.8948,33.9109,85500.0
2010-01-12 10:50:00,42.2,42.23,42.11,42.19,149500.0,33.9109,33.935,33.8386,33.9029,149500.0
2010-01-12 10:55:00,42.18,42.29,42.18,42.21,77500.0,33.8948,33.9832,33.8948,33.9189,77500.0
2010-01-12 11:00:00,42.2,42.2,42.16,42.18,61300.0,33.9109,33.9109,33.8788,33.8948,61300.0
2010-01-12 11:05:00,42.18,42.22,42.12,42.12,85000.0,33.8948,33.927,33.8466,33.8466,85000.0
2010-01-12 11:10:00,42.13,42.22,42.12,42.21,69500.0,33.8547,33.927,33.8466,33.9189,69500.0
2010-01-12 11:15:00,42.21,42.25,42.21,42.24,72600.0,33.9189,33.9511,33.9189,33.9431,72600.0
2010-01-12 11:20:00,42.24,42.32,42.24,42.32,88200.0,33.9431,34.0073,33.9431,34.0073,88200.0
2010-01-12 11:25:00,42.32,42.35,42.27,42.29,68600.0,34.0073,34.0314,33.9672,33.9832,68600.0
2010-01-12 11:30:00,42.3,42.35,42.24,42.32,104600.0,33.9913,34.0314,33.9431,34.0073,104600.0
2010-01-12 11:35:00,42.33,42.34,42.27,42.28,55400.0,34.0154,34.0234,33.9672,33.9752,55400.0
2010-01-12 11:40:00,42.28,42.29,42.19,42.2,71300.0,33.9752,33.9832,33.9029,33.9109,71300.0
2010-01-12 11:45:00,42.21,42.21,42.17,42.17,62900.0,33.9189,33.9189,33.8868,33.8868,62900.0
2010-01-12 11:50:00,42.17,42.19,42.09,42.09,217500.0,33.8868,33.9029,33.8225,33.8225,217500.0
2010-01-12 11:55:00,42.09,42.1,41.99,42.0,169200.0,33.8225,33.8305,33.7422,33.7502,169200.0
2010-01-12 12:00:00,42.0,42.09,41.99,42.08,130200.0,33.7502,33.8225,33.7422,33.8145,130200.0
2010-01-12 12:05:00,42.08,42.08,41.99,42.03,123900.0,33.8145,33.8145,33.7422,33.7743,123900.0
2010-01-12 12:10:00,42.05,42.08,41.94,42.0,64200.0,33.7904,33.8145,33.702,33.7502,64200.0
2010-01-12 12:15:00,41.99,42.01,41.95,41.99,57300.0,33.7422,33.7582,33.71,33.7422,57300.0
2010-01-12 12:20:00,41.99,42.01,41.87,41.88,97700.0,33.7422,33.7582,33.6457,33.6538,97700.0
2010-01-12 12:25:00,41.88,41.89,41.76,41.81,106100.0,33.6538,33.6618,33.5573,33.5975,106100.0
2010-01-12 12:30:00,41.81,41.81,41.62,41.63,167100.0,33.5975,33.5975,33.4448,33.4529,167100.0
2010-01-12 12:35:00,41.63,41.79,41.62,41.79,77700.0,33.4529,33.5814,33.4448,33.5814,77700.0
2010-01-12 12:40:00,41.79,41.87,41.75,41.85,121500.0,33.5814,33.6457,33.5493,33.6297,121500.0
2010-01-12 12:45:00,41.84,41.91,41.84,41.88,68200.0,33.6216,33.6779,33.6216,33.6538,68200.0
2010-01-12 12:50:00,41.88,41.9,41.75,41.79,248600.0,33.6538,33.6698,33.5493,33.5814,248600.0
2010-01-12 12:55:00,41.79,41.79,41.68,41.68,89100.0,33.5814,33.5814,33.493,33.493,89100.0
2010-01-12 13:00:00,41.69,41.78,41.66,41.76,87400.0,33.5011,33.5734,33.477,33.5573,87400.0
2010-01-12 13:05:00,41.78,41.78,41.65,41.68,80100.0,33.5734,33.5734,33.4689,33.493,80100.0
2010-01-12 13:10:00,41.68,41.68,41.6,41.64,85000.0,33.493,33.493,33.4288,33.4609,85000.0
2010-01-12 13:15:00,41.65,41.7,41.63,41.63,120100.0,33.4689,33.5091,33.4529,33.4529,120100.0
2010-01-12 13:20:00,41.63,41.68,41.59,41.59,142200.0,33.4529,33.493,33.4207,33.4207,142200.0
2010-01-12 13:25:00,41.58,41.68,41.55,41.67,89400.0,33.4127,33.493,33.3886,33.485,89400.0
2010-01-12 13:30:00,41.67,41.73,41.65,41.68,71600.0,33.485,33.5332,33.4689,33.493,71600.0
2010-01-12 13:35:00,41.69,41.74,41.68,41.73,49300.0,33.5011,33.5413,33.493,33.5332,49300.0
2010-01-12 13:40:00,41.72,41.79,41.7,41.78,72700.0,33.5252,33.5814,33.5091,33.5734,72700.0
2010-01-12 13:45:00,41.78,41.93,41.78,41.91,133000.0,33.5734,33.6939,33.5734,33.6779,133000.0
2010-01-12 13:50:00,41.92,41.96,41.88,41.96,91700.0,33.6859,33.718,33.6538,33.718,91700.0
2010-01-12 13:55:00,41.95,42.0,41.95,41.99,68400.0,33.71,33.7502,33.71,33.7422,68400.0
2010-01-12 14:00:00,41.98,42.07,41.95,42.06,155200.0,33.7341,33.8064,33.71,33.7984,155200.0
2010-01-12 14:05:00,42.06,42.07,41.96,41.99,114100.0,33.7984,33.8064,33.718,33.7422,114100.0
2010-01-12 14:10:00,41.98,41.98,41.9,41.92,83400.0,33.7341,33.7341,33.6698,33.6859,83400.0
2010-01-12 14:15:00,41.92,41.92,41.83,41.9,87400.0,33.6859,33.6859,33.6136,33.6698,87400.0
2010-01-12 14:20:00,41.9,41.91,41.85,41.88,47400.0,33.6698,33.6779,33.6297,33.6538,47400.0
2010-01-12 14:25:00,41.88,42.0,41.87,41.99,89300.0,33.6538,33.7502,33.6457,33.7422,89300.0
2010-01-12 14:30:00,41.99,42.09,41.98,42.09,126600.0,33.7422,33.8225,33.7341,33.8225,126600.0
2010-01-12 14:35:00,42.08,42.09,42.04,42.07,85800.0,33.8145,33.8225,33.7823,33.8064,85800.0
2010-01-12 14:40:00,42.07,42.08,41.91,41.92,94200.0,33.8064,33.8145,33.6779,33.6859,94200.0
2010-01-12 14:45:00,41.92,42.06,41.92,42.05,87600.0,33.6859,33.7984,33.6859,33.7904,87600.0
2010-01-12 14:50:00,42.06,42.19,42.05,42.15,205500.0,33.7984,33.9029,33.7904,33.8707,205500.0
2010-01-12 14:55:00,42.15,42.23,42.13,42.17,188900.0,33.8707,33.935,33.8547,33.8868,188900.0
2010-01-12 15:00:00,42.17,42.18,42.1,42.1,164600.0,33.8868,33.8948,33.8305,33.8305,164600.0
2010-01-12 15:05:00,42.1,42.1,42.02,42.04,167800.0,33.8305,33.8305,33.7663,33.7823,167800.0
2010-01-12 15:10:00,42.04,42.17,42.04,42.15,135700.0,33.7823,33.8868,33.7823,33.8707,135700.0
2010-01-12 15:15:00,42.15,42.19,42.09,42.19,190100.0,33.8707,33.9029,33.8225,33.9029,190100.0
2010-01-12 15:20:00,42.19,42.23,42.18,42.21,211000.0,33.9029,33.935,33.8948,33.9189,211000.0
2010-01-12 15:25:00,42.22,42.22,42.17,42.18,139500.0,33.927,33.927,33.8868,33.8948,139500.0
2010-01-12 15:30:00,42.17,42.18,42.03,42.07,205900.0,33.8868,33.8948,33.7743,33.8064,205900.0
2010-01-12 15:35:00,42.07,42.14,41.95,41.96,231700.0,33.8064,33.8627,33.71,33.718,231700.0
2010-01-12 15:40:00,41.95,41.96,41.88,41.92,219600.0,33.71,33.718,33.6538,33.6859,219600.0
2010-01-12 15:45:00,41.93,42.07,41.92,41.97,313100.0,33.6939,33.8064,33.6859,33.7261,313100.0
2010-01-12 15:50:00,41.97,42.02,41.92,41.97,357000.0,33.7261,33.7663,33.6859,33.7261,357000.0
2010-01-12 15:55:00,41.97,42.04,41.96,42.03,755200.0,33.7261,33.7823,33.718,33.7743,755200.0
2010-01-13 09:30:00,41.85,42.02,41.85,42.0,215400.0,33.6297,33.7663,33.6297,33.7502,215400.0
2010-01-13 09:35:00,42.0,42.01,41.84,41.97,194300.0,33.7502,33.7582,33.6216,33.7261,194300.0
2010-01-13 09:40:00,41.98,42.02,41.95,41.97,81800.0,33.7341,33.7663,33.71,33.7261,81800.0
2010-01-13 09:45:00,41.98,42.02,41.83,41.88,206200.0,33.7341,33.7663,33.6136,33.6538,206200.0
2010-01-13 09:50:00,41.88,41.96,41.88,41.93,74000.0,33.6538,33.718,33.6538,33.6939,74000.0
2010-01-13 09:55:00,41.93,41.95,41.88,41.89,97600.0,33.6939,33.71,33.6538,33.6618,97600.0
2010-01-13 10:00:00,41.89,41.93,41.8,41.86,103400.0,33.6618,33.6939,33.5895,33.6377,103400.0
2010-01-13 10:05:00,41.86,41.92,41.79,41.9,113700.0,33.6377,33.6859,33.5814,33.6698,113700.0
2010-01-13 10:10:00,41.9,41.9,41.72,41.79,189300.0,33.6698,33.6698,33.5252,33.5814,189300.0
2010-01-13 10:15:00,41.78,41.79,41.7,41.71,80500.0,33.5734,33.5814,33.5091,33.5172,80500.0
2010-01-13 10:20:00,41.72,41.76,41.57,41.63,193100.0,33.5252,33.5573,33.4047,33.4529,193100.0
2010-01-13 10:25:00,41.64,41.84,41.57,41.65,149300.0,33.4609,33.6216,33.4047,33.4689,149300.0
2010-01-13 10:30:00,41.64,41.75,41.6,41.74,180000.0,33.4609,33.5493,33.4288,33.5413,180000.0
2010-01-13 10:35:00,41.74,41.9,41.7,41.87,178400.0,33.5413,33.6698,33.5091,33.6457,178400.0
2010-01-13 10:40:00,41.87,41.88,41.82,41.85,64100.0,33.6457,33.6538,33.6055,33.6297,64100.0
2010-01-13 10:45:00,41.85,41.94,41.84,41.86,116100.0,33.6297,33.702,33.6216,33.6377,116100.0
2010-01-13 10:50:00,41.85,41.88,41.82,41.85,81400.0,33.6297,33.6538,33.6055,33.6297,81400.0
2010-01-13 10:55:00,41.85,41.86,41.78,41.86,109900.0,33.6297,33.6377,33.5734,33.6377,109900.0
2010-01-13 11:00:00,41.86,41.89,41.83,41.85,71700.0,33.6377,33.6618,33.6136,33.6297,71700.0
2010-01-13 11:05:00,41.84,41.88,41.81,41.85,71200.0,33.6216,33.6538,33.5975,33.6297,71200.0
2010-01-13 11:10:00,41.85,41.85,41.76,41.76,49600.0,33.6297,33.6297,33.5573,33.5573,49600.0
2010-01-13 11:15:00,41.77,41.82,41.75,41.81,73000.0,33.5654,33.6055,33.5493,33.5975,73000.0
2010-01-13 11:20:00,41.81,41.96,41.81,41.96,102900.0,33.5975,33.718,33.5975,33.718,102900.0
2010-01-13 11:25:00,41.95,42.05,41.95,42.03,171100.0,33.71,33.7904,33.71,33.7743,171100.0
2010-01-13 11:30:00,42.03,42.12,42.02,42.11,136200.0,33.7743,33.8466,33.7663,33.8386,136200.0
2010-01-13 11:35:00,42.12,42.18,42.11,42.17,105800.0,33.8466,33.8948,33.8386,33.8868,105800.0
2010-01-13 11:40:00,42.17,42.24,42.06,42.06,156300.0,33.8868,33.9431,33.7984,33.7984,156300.0
2010-01-13 11:45:00,42.06,42.19,42.03,42.16,157500.0,33.7984,33.9029,33.7743,33.8788,157500.0
2010-01-13 11:50:00,42.16,42.18,42.13,42.14,92800.0,33.8788,33.8948,33.8547,33.8627,92800.0
2010-01-13 11:55:00,42.13,42.15,41.98,42.01,183700.0,33.8547,33.8707,33.7341,33.7582,183700.0
2010-01-13 12:00:00,42.01,42.08,41.99,42.08,203600.0,33.7582,33.8145,33.7422,33.8145,203600.0
2010-01-13 12:05:00,42.08,42.09,42.03,42.08,111800.0,33.8145,33.8225,33.7743,33.8145,111800.0
2010-01-13 12:10:00,42.08,42.15,42.05,42.06,147600.0,33.8145,33.8707,33.7904,33.7984,147600.0
2010-01-13 12:15:00,42.06,42.07,42.02,42.07,37800.0,33.7984,33.8064,33.7663,33.8064,37800.0
2010-01-13 12:20:00,42.07,42.12,42.06,42.08,66700.0,33.8064,33.8466,33.7984,33.8145,66700.0
2010-01-13 12:25:00,42.07,42.12,42.03,42.04,69600.0,33.8064,33.8466,33.7743,33.7823,69600.0
2010-01-13 12:30:00,42.04,42.05,41.99,42.0,108500.0,33.7823,33.7904,33.7422,33.7502,108500.0
2010-01-13 12:35:00,42.0,42.1,41.99,42.1,113800.0,33.7502,33.8305,33.7422,33.8305,113800.0
2010-01-13 12:40:00,42.1,42.13,41.96,41.96,125500.0,33.8305,33.8547,33.718,33.718,125500.0
2010-01-13 12:45:00,41.96,41.99,41.91,41.94,64600.0,33.718,33.7422,33.6779,33.702,64600.0
2010-01-13 12:50:00,41.95,42.05,41.91,41.98,79200.0,33.71,33.7904,33.6779,33.7341,79200.0
2010-01-13 12:55:00,41.99,42.02,41.92,41.95,39000.0,33.7422,33.7663,33.6859,33.71,39000.0
2010-01-13 13:00:00,41.94,41.95,41.8,41.88,143600.0,33.702,33.71,33.5895,33.6538,143600.0
2010-01-13 13:05:00,41.88,41.92,41.88,41.9,58600.0,33.6538,33.6859,33.6538,33.6698,58600.0
2010-01-13 13:10:00,41.9,41.94,41.89,41.94,47300.0,33.6698,33.702,33.6618,33.702,47300.0
2010-01-13 13:15:00,41.94,41.96,41.89,41.9,46500.0,33.702,33.718,33.6618,33.6698,46500.0
2010-01-13 13:20:00,41.89,41.91,41.84,41.9,55400.0,33.6618,33.6779,33.6216,33.6698,55400.0
2010-01-13 13:25:00,41.89,41.95,41.89,41.92,43500.0,33.6618,33.71,33.6618,33.6859,43500.0
2010-01-13 13:30:00,41.92,41.96,41.88,41.94,103200.0,33.6859,33.718,33.6538,33.702,103200.0
2010-01-13 13:35:00,41.94,41.94,41.87,41.88,46800.0,33.702,33.702,33.6457,33.6538,46800.0
2010-01-13 13:40:00,41.87,41.89,41.84,41.89,65900.0,33.6457,33.6618,33.6216,33.6618,65900.0
2010-01-13 13:45:00,41.88,41.89,41.86,41.86,40300.0,33.6538,33.6618,33.6377,33.6377,40300.0
2010-01-13 13:50:00,41.86,41.88,41.81,41.85,93900.0,33.6377,33.6538,33.5975,33.6297,93900.0
2010-01-13 13:55:00,41.84,41.87,41.8,41.82,44700.0,33.6216,33.6457,33.5895,33.6055,44700.0
2010-01-13 14:00:00,41.82,41.9,41.81,41.9,88400.0,33.6055,33.6698,33.5975,33.6698,88400.0
2010-01-13 14:05:00,41.9,41.9,41.86,41.88,55500.0,33.6698,33.6698,33.6377,33.6538,55500.0
2010-01-13 14:10:00,41.87,41.89,41.84,41.85,72300.0,33.6457,33.6618,33.6216,33.6297,72300.0
2010-01-13 14:15:00,41.85,41.87,41.85,41.85,39800.0,33.6297,33.6457,33.6297,33.6297,39800.0
2010-01-13 14:20:00,41.85,41.95,41.83,41.94,185200.0,33.6297,33.71,33.6136,33.702,185200.0
2010-01-13 14:25:00,41.95,41.96,41.87,41.9,53200.0,33.71,33.718,33.6457,33.6698,53200.0
2010-01-13 14:30:00,41.9,41.94,41.9,41.94,85900.0,33.6698,33.702,33.6698,33.702,85900.0
2010-01-13 14:35:00,41.94,41.95,41.93,41.94,50700.0,33.702,33.71,33.6939,33.702,50700.0
2010-01-13 14:40:00,41.94,41.98,41.92,41.93,66100.0,33.702,33.7341,33.6859,33.6939,66100.0
2010-01-13 14:45:00,41.94,42.0,41.93,42.0,69500.0,33.702,33.7502,33.6939,33.7502,69500.0
2010-01-13 14:50:00,41.99,42.06,41.97,42.04,109800.0,33.7422,33.7984,33.7261,33.7823,109800.0
2010-01-13 14:55:00,42.04,42.08,42.03,42.08,98600.0,33.7823,33.8145,33.7743,33.8145,98600.0
2010-01-13 15:00:00,42.08,42.08,42.0,42.02,132800.0,33.8145,33.8145,33.7502,33.7663,132800.0
2010-01-13 15:05:00,42.02,42.04,41.94,42.02,129600.0,33.7663,33.7823,33.702,33.7663,129600.0
2010-01-13 15:10:00,42.02,42.04,42.02,42.04,50400.0,33.7663,33.7823,33.7663,33.7823,50400.0
2010-01-13 15:15:00,42.04,42.11,42.03,42.04,100100.0,33.7823,33.8386,33.7743,33.7823,100100.0
2010-01-13 15:20:00,42.04,42.06,42.01,42.06,66900.0,33.7823,33.7984,33.7582,33.7984,66900.0
2010-01-13 15:25:00,42.06,42.14,42.05,42.09,155300.0,33.7984,33.8627,33.7904,33.8225,155300.0
2010-01-13 15:30:00,42.08,42.15,42.07,42.12,238100.0,33.8145,33.8707,33.8064,33.8466,238100.0
2010-01-13 15:35:00,42.12,42.18,42.11,42.17,157300.0,33.8466,33.8948,33.8386,33.8868,157300.0
2010-01-13 15:40:00,42.18,42.18,42.03,42.07,125700.0,33.8948,33.8948,33.7743,33.8064,125700.0
2010-01-13 15:45:00,42.07,42.11,42.07,42.1,192100.0,33.8064,33.8386,33.8064,33.8305,192100.0
2010-01-13 15:50:00,42.11,42.13,42.09,42.12,338500.0,33.8386,33.8547,33.8225,33.8466,338500.0
2010-01-13 15:55:00,42.12,42.16,42.1,42.13,599800.0,33.8466,33.8788,33.8305,33.8547,599800.0
2010-01-14 09:30:00,42.04,42.17,42.02,42.07,134000.0,33.7823,33.8868,33.7663,33.8064,134000.0
2010-01-14 09:35:00,42.06,42.23,42.05,42.18,102000.0,33.7984,33.935,33.7904,33.8948,102000.0
2010-01-14 09:40:00,42.19,42.22,42.02,42.22,185100.0,33.9029,33.927,33.7663,33.927,185100.0
2010-01-14 09:45:00,42.22,42.24,42.15,42.16,113600.0,33.927,33.9431,33.8707,33.8788,113600.0
2010-01-14 09:50:00,42.16,42.39,42.09,42.28,175500.0,33.8788,34.0636,33.8225,33.9752,175500.0
2010-01-14 09:55:00,42.28,42.37,42.27,42.29,81900.0,33.9752,34.0475,33.9672,33.9832,81900.0
2010-01-14 10:00:00,42.27,42.33,42.24,42.32,73300.0,33.9672,34.0154,33.9431,34.0073,73300.0
2010-01-14 10:05:00,42.33,42.4,42.29,42.36,124600.0,34.0154,34.0716,33.9832,34.0395,124600.0
2010-01-14 10:10:00,42.35,42.7,42.35,42.6,385700.0,34.0314,34.3127,34.0314,34.2323,385700.0
2010-01-14 10:15:00,42.59,42.59,42.35,42.46,230100.0,34.2243,34.2243,34.0314,34.1198,230100.0
2010-01-14 10:20:00,42.45,42.51,42.36,42.37,110100.0,34.1118,34.16,34.0395,34.0475,110100.0
2010-01-14 10:25:00,42.37,42.4,42.3,42.38,73800.0,34.0475,34.0716,33.9913,34.0556,73800.0
2010-01-14 10:30:00,42.37,42.5,42.37,42.49,48900.0,34.0475,34.152,34.0475,34.1439,48900.0
2010-01-14 10:35:00,42.49,42.65,42.49,42.6,280600.0,34.1439,34.2725,34.1439,34.2323,280600.0
2010-01-14 10:40:00,42.6,42.6,42.49,42.51,95000.0,34.2323,34.2323,34.1439,34.16,95000.0
2010-01-14 10:45:00,42.51,42.52,42.38,42.49,142300.0,34.16,34.1681,34.0556,34.1439,142300.0
2010-01-14 10:50:00,42.49,42.54,42.45,42.45,54800.0,34.1439,34.1841,34.1118,34.1118,54800.0
2010-01-14 10:55:00,42.46,42.46,42.34,42.35,120600.0,34.1198,34.1198,34.0234,34.0314,120600.0
2010-01-14 11:00:00,42.34,42.38,42.2,42.26,168400.0,34.0234,34.0556,33.9109,33.9591,168400.0
2010-01-14 11:05:00,42.27,42.3,42.24,42.3,96100.0,33.9672,33.9913,33.9431,33.9913,96100.0
2010-01-14 11:10:00,42.29,42.38,42.2,42.38,121500.0,33.9832,34.0556,33.9109,34.0556,121500.0
2010-01-14 11:15:00,42.38,42.38,42.31,42.32,53100.0,34.0556,34.0556,33.9993,34.0073,53100.0
2010-01-14 11:20:00,42.32,42.32,42.3,42.31,30400.0,34.0073,34.0073,33.9913,33.9993,30400.0
2010-01-14 11:25:00,42.32,42.37,42.31,42.36,65300.0,34.0073,34.0475,33.9993,34.0395,65300.0
2010-01-14 11:30:00,42.36,42.36,42.34,42.35,21900.0,34.0395,34.0395,34.0234,34.0314,21900.0
2010-01-14 11:35:00,42.35,42.45,42.35,42.42,63500.0,34.0314,34.1118,34.0314,34.0877,63500.0
2010-01-14 11:40:00,42.42,42.46,42.4,42.43,45000.0,34.0877,34.1198,34.0716,34.0957,45000.0
2010-01-14 11:45:00,42.42,42.43,42.37,42.4,49600.0,34.0877,34.0957,34.0475,34.0716,49600.0
2010-01-14 11:50:00,42.4,42.46,42.4,42.42,26800.0,34.0716,34.1198,34.0716,34.0877,26800.0
2010-01-14 11:55:00,42.43,42.47,42.41,42.41,41400.0,34.0957,34.1279,34.0797,34.0797,41400.0
2010-01-14 12:00:00,42.42,42.44,42.36,42.36,28400.0,34.0877,34.1038,34.0395,34.0395,28400.0
2010-01-14 12:05:00,42.37,42.38,42.31,42.34,35900.0,34.0475,34.0556,33.9993,34.0234,35900.0
2010-01-14 12:10:00,42.34,42.34,42.29,42.3,22600.0,34.0234,34.0234,33.9832,33.9913,22600.0
2010-01-14 12:15:00,42.3,42.31,42.26,42.26,41500.0,33.9913,33.9993,33.9591,33.9591,41500.0
2010-01-14 12:20:00,42.25,42.31,42.25,42.29,31300.0,33.9511,33.9993,33.9511,33.9832,31300.0
2010-01-14 12:25:00,42.3,42.41,42.27,42.41,57100.0,33.9913,34.0797,33.9672,34.0797,57100.0
2010-01-14 12:30:00,42.41,42.46,42.39,42.41,68100.0,34.0797,34.1198,34.0636,34.0797,68100.0
2010-01-14 12:35:00,42.42,42.42,42.35,42.36,38200.0,34.0877,34.0877,34.0314,34.0395,38200.0
2010-01-14 12:40:00,42.36,42.37,42.3,42.3,29600.0,34.0395,34.0475,33.9913,33.9913,29600.0
2010-01-14 12:45:00,42.3,42.35,42.27,42.31,45100.0,33.9913,34.0314,33.9672,33.9993,45100.0
2010-01-14 12:50:00,42.3,42.37,42.3,42.36,30400.0,33.9913,34.0475,33.9913,34.0395,30400.0
2010-01-14 12:55:00,42.36,42.36,42.32,42.35,27700.0,34.0395,34.0395,34.0073,34.0314,27700.0
2010-01-14 13:00:00,42.36,42.41,42.34,42.39,40800.0,34.0395,34.0797,34.0234,34.0636,40800.0
2010-01-14 13:05:00,42.4,42.47,42.4,42.45,47400.0,34.0716,34.1279,34.0716,34.1118,47400.0
2010-01-14 13:10:00,42.46,42.5,42.45,42.48,45700.0,34.1198,34.152,34.1118,34.1359,45700.0
2010-01-14 13:15:00,42.48,42.48,42.4,42.4,67400.0,34.1359,34.1359,34.0716,34.0716,67400.0
2010-01-14 13:20:00,42.39,42.4,42.35,42.38,80100.0,34.0636,34.0716,34.0314,34.0556,80100.0
2010-01-14 13:25:00,42.38,42.46,42.36,42.46,66200.0,34.0556,34.1198,34.0395,34.1198,66200.0
2010-01-14 13:30:00,42.46,42.54,42.46,42.54,122300.0,34.1198,34.1841,34.1198,34.1841,122300.0
2010-01-14 13:35:00,42.54,42.6,42.53,42.6,105000.0,34.1841,34.2323,34.1761,34.2323,105000.0
2010-01-14 13:40:00,42.6,42.6,42.5,42.5,84400.0,34.2323,34.2323,34.152,34.152,84400.0
2010-01-14 13:45:00,42.49,42.55,42.47,42.47,75000.0,34.1439,34.1922,34.1279,34.1279,75000.0
2010-01-14 13:50:00,42.47,42.55,42.47,42.53,48900.0,34.1279,34.1922,34.1279,34.1761,48900.0
2010-01-14 13:55:00,42.52,42.6,42.43,42.54,95900.0,34.1681,34.2323,34.0957,34.1841,95900.0
2010-01-14 14:00:00,42.54,42.64,42.53,42.61,97900.0,34.1841,34.2645,34.1761,34.2404,97900.0
2010-01-14 14:05:00,42.61,42.63,42.54,42.55,107600.0,34.2404,34.2564,34.1841,34.1922,107600.0
2010-01-14 14:10:00,42.56,42.59,42.5,42.51,73000.0,34.2002,34.2243,34.152,34.16,73000.0
2010-01-14 14:15:00,42.5,42.51,42.45,42.45,24000.0,34.152,34.16,34.1118,34.1118,24000.0
2010-01-14 14:20:00,42.45,42.51,42.45,42.5,57700.0,34.1118,34.16,34.1118,34.152,57700.0
2010-01-14 14:25:00,42.49,42.55,42.49,42.55,68800.0,34.1439,34.1922,34.1439,34.1922,68800.0
2010-01-14 14:30:00,42.54,42.55,42.53,42.53,27400.0,34.1841,34.1922,34.1761,34.1761,27400.0
2010-01-14 14:35:00,42.53,42.62,42.52,42.61,39100.0,34.1761,34.2484,34.1681,34.2404,39100.0
2010-01-14 14:40:00,42.61,42.62,42.59,42.6,96400.0,34.2404,34.2484,34.2243,34.2323,96400.0
2010-01-14 14:45:00,42.61,42.61,42.54,42.55,59700.0,34.2404,34.2404,34.1841,34.1922,59700.0
2010-01-14 14:50:00,42.54,42.6,42.52,42.6,63600.0,34.1841,34.2323,34.1681,34.2323,63600.0
2010-01-14 14:55:00,42.6,42.61,42.54,42.58,44100.0,34.2323,34.2404,34.1841,34.2163,44100.0
2010-01-14 15:00:00,42.56,42.68,42.56,42.67,130500.0,34.2002,34.2966,34.2002,34.2886,130500.0
2010-01-14 15:05:00,42.68,42.68,42.58,42.62,87400.0,34.2966,34.2966,34.2163,34.2484,87400.0
2010-01-14 15:10:00,42.62,42.63,42.52,42.6,139800.0,34.2484,34.2564,34.1681,34.2323,139800.0
2010-01-14 15:15:00,42.6,42.65,42.54,42.63,123300.0,34.2323,34.2725,34.1841,34.2564,123300.0
2010-01-14 15:20:00,42.64,42.67,42.6,42.61,79100.0,34.2645,34.2886,34.2323,34.2404,79100.0
2010-01-14 15:25:00,42.62,42.62,42.54,42.55,102200.0,34.2484,34.2484,34.1841,34.1922,102200.0
2010-01-14 15:30:00,42.55,42.63,42.54,42.63,82100.0,34.1922,34.2564,34.1841,34.2564,82100.0
2010-01-14 15:35:00,42.62,42.64,42.58,42.63,144200.0,34.2484,34.2645,34.2163,34.2564,144200.0
2010-01-14 15:40:00,42.64,42.69,42.63,42.66,159000.0,34.2645,34.3047,34.2564,34.2806,159000.0
2010-01-14 15:45:00,42.65,42.72,42.65,42.71,247600.0,34.2725,34.3288,34.2725,34.3207,247600.0
2010-01-14 15:50:00,42.71,42.71,42.66,42.69,361400.0,34.3207,34.3207,34.2806,34.3047,361400.0
2010-01-14 15:55:00,42.69,42.74,42.65,42.67,591500.0,34.3047,34.3448,34.2725,34.2886,591500.0
2010-01-15 09:30:00,42.52,42.76,42.52,42.75,1434800.0,34.1681,34.3609,34.1681,34.3529,1434800.0
2010-01-15 09:35:00,42.75,42.75,42.46,42.54,318800.0,34.3529,34.3529,34.1198,34.1841,318800.0
2010-01-15 09:40:00,42.53,42.58,42.41,42.47,246700.0,34.1761,34.2163,34.0797,34.1279,246700.0
2010-01-15 09:45:00,42.47,42.55,42.4,42.43,186700.0,34.1279,34.1922,34.0716,34.0957,186700.0
2010-01-15 09:50:00,42.43,42.47,42.35,42.37,239700.0,34.0957,34.1279,34.0314,34.0475,239700.0
2010-01-15 09:55:00,42.38,42.46,42.26,42.3,164800.0,34.0556,34.1198,33.9591,33.9913,164800.0
2010-01-15 10:00:00,42.3,42.31,42.13,42.2,278100.0,33.9913,33.9993,33.8547,33.9109,278100.0
2010-01-15 10:05:00,42.2,42.23,42.02,42.08,226800.0,33.9109,33.935,33.7663,33.8145,226800.0
2010-01-15 10:10:00,42.08,42.28,42.05,42.25,172000.0,33.8145,33.9752,33.7904,33.9511,172000.0
2010-01-15 10:15:00,42.24,42.34,42.2,42.26,101700.0,33.9431,34.0234,33.9109,33.9591,101700.0
2010-01-15 10:20:00,42.26,42.29,42.21,42.23,122100.0,33.9591,33.9832,33.9189,33.935,122100.0
2010-01-15 10:25:00,42.24,42.25,42.15,42.18,178200.0,33.9431,33.9511,33.8707,33.8948,178200.0
2010-01-15 10:30:00,42.16,42.25,42.15,42.2,133200.0,33.8788,33.9511,33.8707,33.9109,133200.0
2010-01-15 10:35:00,42.19,42.28,42.18,42.21,120000.0,33.9029,33.9752,33.8948,33.9189,120000.0
2010-01-15 10:40:00,42.22,42.37,42.15,42.35,185400.0,33.927,34.0475,33.8707,34.0314,185400.0
2010-01-15 10:45:00,42.35,42.38,42.33,42.37,84000.0,34.0314,34.0556,34.0154,34.0475,84000.0
2010-01-15 10:50:00,42.38,42.38,42.27,42.33,55800.0,34.0556,34.0556,33.9672,34.0154,55800.0
2010-01-15 10:55:00,42.34,42.37,42.26,42.37,45700.0,34.0234,34.0475,33.9591,34.0475,45700.0
2010-01-15 11:00:00,42.38,42.42,42.34,42.36,93500.0,34.0556,34.0877,34.0234,34.0395,93500.0
2010-01-15 11:05:00,42.36,42.38,42.29,42.33,87600.0,34.0395,34.0556,33.9832,34.0154,87600.0
2010-01-15 11:10:00,42.35,42.37,42.31,42.37,55000.0,34.0314,34.0475,33.9993,34.0475,55000.0
2010-01-15 11:15:00,42.37,42.49,42.34,42.45,123600.0,34.0475,34.1439,34.0234,34.1118,123600.0
2010-01-15 11:20:00,42.48,42.48,42.39,42.4,67900.0,34.1359,34.1359,34.0636,34.0716,67900.0
2010-01-15 11:25:00,42.39,42.44,42.33,42.33,69600.0,34.0636,34.1038,34.0154,34.0154,69600.0
2010-01-15 11:30:00,42.34,42.39,42.3,42.36,113800.0,34.0234,34.0636,33.9913,34.0395,113800.0
2010-01-15 11:35:00,42.35,42.41,42.32,42.4,86800.0,34.0314,34.0797,34.0073,34.0716,86800.0
2010-01-15 11:40:00,42.39,42.43,42.3,42.33,82400.0,34.0636,34.0957,33.9913,34.0154,82400.0
2010-01-15 11:45:00,42.33,42.84,42.33,42.68,699000.0,34.0154,34.4252,34.0154,34.2966,699000.0
2010-01-15 11:50:00,42.68,42.69,42.48,42.54,437900.0,34.2966,34.3047,34.1359,34.1841,437900.0
2010-01-15 11:55:00,42.54,42.55,42.49,42.51,112800.0,34.1841,34.1922,34.1439,34.16,112800.0
2010-01-15 12:00:00,42.5,42.52,42.38,42.44,192300.0,34.152,34.1681,34.0556,34.1038,192300.0
2010-01-15 12:05:00,42.45,42.54,42.44,42.5,72600.0,34.1118,34.1841,34.1038,34.152,72600.0
2010-01-15 12:10:00,42.5,42.55,42.47,42.52,128700.0,34.152,34.1922,34.1279,34.1681,128700.0
2010-01-15 12:15:00,42.52,42.57,42.46,42.47,128500.0,34.1681,34.2082,34.1198,34.1279,128500.0
2010-01-15 12:20:00,42.48,42.48,42.42,42.44,76900.0,34.1359,34.1359,34.0877,34.1038,76900.0
2010-01-15 12:25:00,42.43,42.44,42.28,42.29,110700.0,34.0957,34.1038,33.9752,33.9832,110700.0
2010-01-15 12:30:00,42.29,42.37,42.19,42.22,165600.0,33.9832,34.0475,33.9029,33.927,165600.0
2010-01-15 12:35:00,42.22,42.35,42.19,42.35,150000.0,33.927,34.0314,33.9029,34.0314,150000.0
2010-01-15 12:40:00,42.34,42.39,42.24,42.26,98600.0,34.0234,34.0636,33.9431,33.9591,98600.0
2010-01-15 12:45:00,42.25,42.3,42.2,42.28,87800.0,33.9511,33.9913,33.9109,33.9752,87800.0
2010-01-15 12:50:00,42.28,42.28,42.2,42.22,86800.0,33.9752,33.9752,33.9109,33.927,86800.0
2010-01-15 12:55:00,42.22,42.32,42.21,42.31,83500.0,33.927,34.0073,33.9189,33.9993,83500.0
2010-01-15 13:00:00,42.31,42.33,42.29,42.31,70400.0,33.9993,34.0154,33.9832,33.9993,70400.0
2010-01-15 13:05:00,42.31,42.32,42.26,42.27,38900.0,33.9993,34.0073,33.9591,33.9672,38900.0
2010-01-15 13:10:00,42.27,42.28,42.23,42.23,39600.0,33.9672,33.9752,33.935,33.935,39600.0
2010-01-15 13:15:00,42.24,42.31,42.23,42.28,57900.0,33.9431,33.9993,33.935,33.9752,57900.0
2010-01-15 13:20:00,42.28,42.29,42.22,42.22,85700.0,33.9752,33.9832,33.927,33.927,85700.0
2010-01-15 13:25:00,42.24,42.34,42.23,42.31,81600.0,33.9431,34.0234,33.935,33.9993,81600.0
2010-01-15 13:30:00,42.31,42.33,42.24,42.25,51900.0,33.9993,34.0154,33.9431,33.9511,51900.0
2010-01-15 13:35:00,42.24,42.26,42.21,42.23,65700.0,33.9431,33.9591,33.9189,33.935,65700.0
2010-01-15 13:40:00,42.23,42.31,42.22,42.31,55400.0,33.935,33.9993,33.927,33.9993,55400.0
2010-01-15 13:45:00,42.31,42.46,42.31,42.45,151000.0,33.9993,34.1198,33.9993,34.1118,151000.0
2010-01-15 13:50:00,42.44,42.46,42.37,42.37,29100.0,34.1038,34.1198,34.0475,34.0475,29100.0
2010-01-15 13:55:00,42.37,42.38,42.33,42.38,45000.0,34.0475,34.0556,34.0154,34.0556,45000.0
2010-01-15 14:00:00,42.39,42.4,42.33,42.36,59800.0,34.0636,34.0716,34.0154,34.0395,59800.0
2010-01-15 14:05:00,42.35,42.42,42.31,42.41,89000.0,34.0314,34.0877,33.9993,34.0797,89000.0
2010-01-15 14:10:00,42.4,42.41,42.32,42.32,61700.0,34.0716,34.0797,34.0073,34.0073,61700.0
2010-01-15 14:15:00,42.32,42.33,42.28,42.32,60600.0,34.0073,34.0154,33.9752,34.0073,60600.0
2010-01-15 14:20:00,42.32,42.35,42.29,42.32,133200.0,34.0073,34.0314,33.9832,34.0073,133200.0
2010-01-15 14:25:00,42.31,42.49,42.31,42.48,297400.0,33.9993,34.1439,33.9993,34.1359,297400.0
2010-01-15 14:30:00,42.48,42.58,42.47,42.54,271900.0,34.1359,34.2163,34.1279,34.1841,271900.0
2010-01-15 14:35:00,42.55,42.56,42.5,42.52,153900.0,34.1922,34.2002,34.152,34.1681,153900.0
2010-01-15 14:40:00,42.52,42.54,42.47,42.49,100300.0,34.1681,34.1841,34.1279,34.1439,100300.0
2010-01-15 14:45:00,42.5,42.55,42.48,42.49,127600.0,34.152,34.1922,34.1359,34.1439,127600.0
2010-01-15 14:50:00,42.49,42.49,42.39,42.45,261100.0,34.1439,34.1439,34.0636,34.1118,261100.0
2010-01-15 14:55:00,42.45,42.56,42.45,42.47,190900.0,34.1118,34.2002,34.1118,34.1279,190900.0
2010-01-15 15:00:00,42.46,42.58,42.46,42.57,159100.0,34.1198,34.2163,34.1198,34.2082,159100.0
2010-01-15 15:05:00,42.57,42.58,42.53,42.56,180400.0,34.2082,34.2163,34.1761,34.2002,180400.0
2010-01-15 15:10:00,42.55,42.6,42.52,42.57,104200.0,34.1922,34.2323,34.1681,34.2082,104200.0
2010-01-15 15:15:00,42.57,42.58,42.48,42.49,120000.0,34.2082,34.2163,34.1359,34.1439,120000.0
2010-01-15 15:20:00,42.49,42.5,42.47,42.48,65700.0,34.1439,34.152,34.1279,34.1359,65700.0
2010-01-15 15:25:00,42.49,42.55,42.42,42.48,181100.0,34.1439,34.1922,34.0877,34.1359,181100.0
2010-01-15 15:30:00,42.49,42.52,42.46,42.48,107000.0,34.1439,34.1681,34.1198,34.1359,107000.0
2010-01-15 15:35:00,42.47,42.5,42.45,42.48,86800.0,34.1279,34.152,34.1118,34.1359,86800.0
2010-01-15 15:40:00,42.47,42.48,42.41,42.43,169600.0,34.1279,34.1359,34.0797,34.0957,169600.0
2010-01-15 15:45:00,42.43,42.49,42.4,42.47,210400.0,34.0957,34.1439,34.0716,34.1279,210400.0
2010-01-15 15:50:00,42.46,42.46,42.39,42.41,415000.0,34.1198,34.1198,34.0636,34.0797,415000.0
2010-01-15 15:55:00,42.41,42.44,42.37,42.38,726500.0,34.0797,34.1038,34.0475,34.0556,726500.0
2010-01-19 09:30:00,42.24,42.46,42.2,42.21,164300.0,33.9431,34.1198,33.9109,33.9189,164300.0
2010-01-19 09:35:00,42.22,42.33,42.11,42.3,191300.0,33.927,34.0154,33.8386,33.9913,191300.0
2010-01-19 09:40:00,42.32,42.52,42.21,42.49,169100.0,34.0073,34.1681,33.9189,34.1439,169100.0
2010-01-19 09:45:00,42.51,42.75,42.51,42.64,185500.0,34.16,34.3529,34.16,34.2645,185500.0
2010-01-19 09:50:00,42.64,42.72,42.54,42.71,88300.0,34.2645,34.3288,34.1841,34.3207,88300.0
2010-01-19 09:55:00,42.7,42.73,42.54,42.57,71500.0,34.3127,34.3368,34.1841,34.2082,71500.0
2010-01-19 10:00:00,42.56,42.61,42.49,42.51,95700.0,34.2002,34.2404,34.1439,34.16,95700.0
2010-01-19 10:05:00,42.51,42.61,42.49,42.59,81500.0,34.16,34.2404,34.1439,34.2243,81500.0
2010-01-19 10:10:00,42.57,42.61,42.53,42.6,60100.0,34.2082,34.2404,34.1761,34.2323,60100.0
2010-01-19 10:15:00,42.6,42.6,42.49,42.54,144300.0,34.2323,34.2323,34.1439,34.1841,144300.0
2010-01-19 10:20:00,42.54,42.6,42.52,42.54,72600.0,34.1841,34.2323,34.1681,34.1841,72600.0
2010-01-19 10:25:00,42.54,42.72,42.54,42.68,84800.0,34.1841,34.3288,34.1841,34.2966,84800.0
2010-01-19 10:30:00,42.68,42.78,42.67,42.67,98600.0,34.2966,34.377,34.2886,34.2886,98600.0
2010-01-19 10:35:00,42.66,42.72,42.64,42.7,73100.0,34.2806,34.3288,34.2645,34.3127,73100.0
2010-01-19 10:40:00,42.7,42.74,42.67,42.73,66100.0,34.3127,34.3448,34.2886,34.3368,66100.0
2010-01-19 10:45:00,42.74,42.84,42.73,42.84,102000.0,34.3448,34.4252,34.3368,34.4252,102000.0
2010-01-19 10:50:00,42.83,42.84,42.81,42.84,51000.0,34.4172,34.4252,34.4011,34.4252,51000.0
2010-01-19 10:55:00,42.83,42.89,42.82,42.89,96200.0,34.4172,34.4654,34.4091,34.4654,96200.0
2010-01-19 11:00:00,42.88,42.89,42.82,42.85,52200.0,34.4573,34.4654,34.4091,34.4332,52200.0
2010-01-19 11:05:00,42.85,42.89,42.85,42.88,54500.0,34.4332,34.4654,34.4332,34.4573,54500.0
2010-01-19 11:10:00,42.88,42.97,42.88,42.97,181100.0,34.4573,34.5297,34.4573,34.5297,181100.0
2010-01-19 11:15:00,42.97,42.98,42.92,42.97,136200.0,34.5297,34.5377,34.4895,34.5297,136200.0
2010-01-19 11:20:00,42.98,42.98,42.96,42.96,86100.0,34.5377,34.5377,34.5216,34.5216,86100.0
2010-01-19 11:25:00,42.96,42.98,42.93,42.96,108300.0,34.5216,34.5377,34.4975,34.5216,108300.0
2010-01-19 11:30:00,42.97,42.97,42.92,42.95,74300.0,34.5297,34.5297,34.4895,34.5136,74300.0
2010-01-19 11:35:00,42.95,42.98,42.85,42.85,189900.0,34.5136,34.5377,34.4332,34.4332,189900.0
2010-01-19 11:40:00,42.84,42.88,42.75,42.82,123600.0,34.4252,34.4573,34.3529,34.4091,123600.0
2010-01-19 11:45:00,42.82,42.88,42.79,42.88,99400.0,34.4091,34.4573,34.385,34.4573,99400.0
2010-01-19 11:50:00,42.87,42.9,42.86,42.89,76700.0,34.4493,34.4734,34.4413,34.4654,76700.0
2010-01-19 11:55:00,42.88,42.9,42.85,42.86,122400.0,34.4573,34.4734,34.4332,34.4413,122400.0
2010-01-19 12:00:00,42.87,42.89,42.86,42.88,86000.0,34.4493,34.4654,34.4413,34.4573,86000.0
2010-01-19 12:05:00,42.87,42.9,42.86,42.88,56300.0,34.4493,34.4734,34.4413,34.4573,56300.0
2010-01-19 12:10:00,42.89,42.98,42.88,42.98,96700.0,34.4654,34.5377,34.4573,34.5377,96700.0
2010-01-19 12:15:00,42.98,42.98,42.86,42.87,70000.0,34.5377,34.5377,34.4413,34.4493,70000.0
2010-01-19 12:20:00,42.88,42.92,42.86,42.88,106600.0,34.4573,34.4895,34.4413,34.4573,106600.0
2010-01-19 12:25:00,42.89,42.97,42.89,42.94,57100.0,34.4654,34.5297,34.4654,34.5056,57100.0
2010-01-19 12:30:00,42.94,42.96,42.82,42.83,113000.0,34.5056,34.5216,34.4091,34.4172,113000.0
2010-01-19 12:35:00,42.83,42.9,42.83,42.85,68000.0,34.4172,34.4734,34.4172,34.4332,68000.0
2010-01-19 12:40:00,42.85,42.87,42.84,42.87,37000.0,34.4332,34.4493,34.4252,34.4493,37000.0
2010-01-19 12:45:00,42.87,42.92,42.85,42.92,55400.0,34.4493,34.4895,34.4332,34.4895,55400.0
2010-01-19 12:50:00,42.91,42.98,42.91,42.98,97200.0,34.4814,34.5377,34.4814,34.5377,97200.0
2010-01-19 12:55:00,42.97,43.0,42.9,42.9,103400.0,34.5297,34.5538,34.4734,34.4734,103400.0
2010-01-19 13:00:00,42.9,42.99,42.89,42.99,41900.0,34.4734,34.5457,34.4654,34.5457,41900.0
2010-01-19 13:05:00,42.98,42.99,42.85,42.88,103200.0,34.5377,34.5457,34.4332,34.4573,103200.0
2010-01-19 13:10:00,42.89,42.9,42.83,42.88,79500.0,34.4654,34.4734,34.4172,34.4573,79500.0
2010-01-19 13:15:00,42.88,42.91,42.87,42.87,28900.0,34.4573,34.4814,34.4493,34.4493,28900.0
2010-01-19 13:20:00,42.87,42.88,42.86,42.87,15700.0,34.4493,34.4573,34.4413,34.4493,15700.0
2010-01-19 13:25:00,42.88,42.92,42.85,42.86,75000.0,34.4573,34.4895,34.4332,34.4413,75000.0
2010-01-19 13:30:00,42.87,42.91,42.87,42.9,52200.0,34.4493,34.4814,34.4493,34.4734,52200.0
2010-01-19 13:35:00,42.9,42.91,42.87,42.88,25700.0,34.4734,34.4814,34.4493,34.4573,25700.0
2010-01-19 13:40:00,42.88,42.97,42.88,42.97,40800.0,34.4573,34.5297,34.4573,34.5297,40800.0
2010-01-19 13:45:00,42.96,42.99,42.96,42.96,41900.0,34.5216,34.5457,34.5216,34.5216,41900.0
2010-01-19 13:50:00,42.96,42.97,42.9,42.92,42300.0,34.5216,34.5297,34.4734,34.4895,42300.0
2010-01-19 13:55:00,42.92,42.99,42.92,42.98,68000.0,34.4895,34.5457,34.4895,34.5377,68000.0
2010-01-19 14:00:00,42.98,42.98,42.94,42.97,43500.0,34.5377,34.5377,34.5056,34.5297,43500.0
2010-01-19 14:05:00,42.98,43.0,42.98,42.99,83100.0,34.5377,34.5538,34.5377,34.5457,83100.0
2010-01-19 14:10:00,42.98,43.0,42.94,42.96,59900.0,34.5377,34.5538,34.5056,34.5216,59900.0
2010-01-19 14:15:00,42.97,42.99,42.95,42.98,33200.0,34.5297,34.5457,34.5136,34.5377,33200.0
2010-01-19 14:20:00,42.97,43.0,42.97,42.99,100600.0,34.5297,34.5538,34.5297,34.5457,100600.0
2010-01-19 14:25:00,42.99,43.05,42.94,42.95,355200.0,34.5457,34.5939,34.5056,34.5136,355200.0
2010-01-19 14:30:00,42.94,42.97,42.91,42.93,198200.0,34.5056,34.5297,34.4814,34.4975,198200.0
2010-01-19 14:35:00,42.93,43.04,42.92,43.04,112700.0,34.4975,34.5859,34.4895,34.5859,112700.0
2010-01-19 14:40:00,43.04,43.04,42.95,42.99,96800.0,34.5859,34.5859,34.5136,34.5457,96800.0
2010-01-19 14:45:00,42.99,43.02,42.96,42.99,116400.0,34.5457,34.5698,34.5216,34.5457,116400.0
2010-01-19 14:50:00,42.98,42.98,42.88,42.89,202600.0,34.5377,34.5377,34.4573,34.4654,202600.0
2010-01-19 14:55:00,42.9,42.96,42.88,42.95,176600.0,34.4734,34.5216,34.4573,34.5136,176600.0
2010-01-19 15:00:00,42.96,42.97,42.91,42.93,109100.0,34.5216,34.5297,34.4814,34.4975,109100.0
2010-01-19 15:05:00,42.92,42.93,42.87,42.9,84200.0,34.4895,34.4975,34.4493,34.4734,84200.0
2010-01-19 15:10:00,42.9,42.9,42.89,42.9,75400.0,34.4734,34.4734,34.4654,34.4734,75400.0
2010-01-19 15:15:00,42.89,42.92,42.86,42.92,103700.0,34.4654,34.4895,34.4413,34.4895,103700.0
2010-01-19 15:20:00,42.92,42.93,42.87,42.91,191500.0,34.4895,34.4975,34.4493,34.4814,191500.0
2010-01-19 15:25:00,42.92,42.94,42.89,42.9,208400.0,34.4895,34.5056,34.4654,34.4734,208400.0
2010-01-19 15:30:00,42.91,42.95,42.9,42.95,107800.0,34.4814,34.5136,34.4734,34.5136,107800.0
2010-01-19 15:35:00,42.94,42.95,42.92,42.94,168400.0,34.5056,34.5136,34.4895,34.5056,168400.0
2010-01-19 15:40:00,42.94,42.95,42.92,42.93,134100.0,34.5056,34.5136,34.4895,34.4975,134100.0
2010-01-19 15:45:00,42.93,42.94,42.89,42.9,253300.0,34.4975,34.5056,34.4654,34.4734,253300.0
2010-01-19 15:50:00,42.9,42.97,42.89,42.95,351700.0,34.4734,34.5297,34.4654,34.5136,351700.0
2010-01-19 15:55:00,42.95,42.98,42.92,42.96,586900.0,34.5136,34.5377,34.4895,34.5216,586900.0
2010-01-20 09:30:00,42.93,43.2,42.75,43.05,349400.0,34.4975,34.7145,34.3529,34.5939,349400.0
2010-01-20 09:35:00,43.04,43.15,42.96,43.15,274500.0,34.5859,34.6743,34.5216,34.6743,274500.0
2010-01-20 09:40:00,43.14,43.25,42.92,42.93,298000.0,34.6663,34.7547,34.4895,34.4975,298000.0
2010-01-20 09:45:00,42.93,43.04,42.82,43.0,364400.0,34.4975,34.5859,34.4091,34.5538,364400.0
2010-01-20 09:50:00,43.0,43.1,42.95,43.06,411700.0,34.5538,34.6341,34.5136,34.602,411700.0
2010-01-20 09:55:00,43.05,43.1,42.96,42.97,214200.0,34.5939,34.6341,34.5216,34.5297,214200.0
2010-01-20 10:00:00,42.97,43.01,42.9,42.91,240300.0,34.5297,34.5618,34.4734,34.4814,240300.0
2010-01-20 10:05:00,42.92,42.94,42.71,42.75,258600.0,34.4895,34.5056,34.3207,34.3529,258600.0
2010-01-20 10:10:00,42.75,42.84,42.72,42.83,118100.0,34.3529,34.4252,34.3288,34.4172,118100.0
2010-01-20 10:15:00,42.83,42.86,42.74,42.76,168700.0,34.4172,34.4413,34.3448,34.3609,168700.0
2010-01-20 10:20:00,42.77,42.78,42.61,42.67,300300.0,34.3689,34.377,34.2404,34.2886,300300.0
2010-01-20 10:25:00,42.67,42.73,42.61,42.63,141600.0,34.2886,34.3368,34.2404,34.2564,141600.0
2010-01-20 10:30:00,42.62,42.67,42.51,42.65,270300.0,34.2484,34.2886,34.16,34.2725,270300.0
2010-01-20 10:35:00,42.65,42.65,42.54,42.6,55500.0,34.2725,34.2725,34.1841,34.2323,55500.0
2010-01-20 10:40:00,42.6,42.66,42.57,42.58,103000.0,34.2323,34.2806,34.2082,34.2163,103000.0
2010-01-20 10:45:00,42.57,42.58,42.48,42.55,116600.0,34.2082,34.2163,34.1359,34.1922,116600.0
2010-01-20 10:50:00,42.55,42.56,42.42,42.44,114000.0,34.1922,34.2002,34.0877,34.1038,114000.0
2010-01-20 10:55:00,42.45,42.49,42.4,42.43,85300.0,34.1118,34.1439,34.0716,34.0957,85300.0
2010-01-20 11:00:00,42.43,42.49,42.4,42.4,207400.0,34.0957,34.1439,34.0716,34.0716,207400.0
2010-01-20 11:05:00,42.41,42.46,42.38,42.39,110000.0,34.0797,34.1198,34.0556,34.0636,110000.0
2010-01-20 11:10:00,42.39,42.44,42.35,42.44,130300.0,34.0636,34.1038,34.0314,34.1038,130300.0
2010-01-20 11:15:00,42.45,42.53,42.44,42.46,90200.0,34.1118,34.1761,34.1038,34.1198,90200.0
2010-01-20 11:20:00,42.47,42.48,42.42,42.43,52600.0,34.1279,34.1359,34.0877,34.0957,52600.0
2010-01-20 11:25:00,42.43,42.52,42.42,42.51,102900.0,34.0957,34.1681,34.0877,34.16,102900.0
2010-01-20 11:30:00,42.52,42.52,42.44,42.49,44100.0,34.1681,34.1681,34.1038,34.1439,44100.0
2010-01-20 11:35:00,42.5,42.58,42.48,42.49,115300.0,34.152,34.2163,34.1359,34.1439,115300.0
2010-01-20 11:40:00,42.48,42.5,42.44,42.46,128100.0,34.1359,34.152,34.1038,34.1198,128100.0
2010-01-20 11:45:00,42.46,42.46,42.38,42.38,120300.0,34.1198,34.1198,34.0556,34.0556,120300.0
2010-01-20 11:50:00,42.37,42.38,42.3,42.31,83200.0,34.0475,34.0556,33.9913,33.9993,83200.0
2010-01-20 11:55:00,42.31,42.35,42.31,42.34,35600.0,33.9993,34.0314,33.9993,34.0234,35600.0
2010-01-20 12:00:00,42.33,42.33,42.26,42.29,69500.0,34.0154,34.0154,33.9591,33.9832,69500.0
2010-01-20 12:05:00,42.29,42.32,42.26,42.28,60800.0,33.9832,34.0073,33.9591,33.9752,60800.0
2010-01-20 12:10:00,42.28,42.39,42.27,42.39,87900.0,33.9752,34.0636,33.9672,34.0636,87900.0
2010-01-20 12:15:00,42.39,42.49,42.38,42.45,127600.0,34.0636,34.1439,34.0556,34.1118,127600.0
2010-01-20 12:20:00,42.44,42.47,42.38,42.42,63600.0,34.1038,34.1279,34.0556,34.0877,63600.0
2010-01-20 12:25:00,42.43,42.45,42.41,42.42,29700.0,34.0957,34.1118,34.0797,34.0877,29700.0
2010-01-20 12:30:00,42.42,42.45,42.4,42.41,35600.0,34.0877,34.1118,34.0716,34.0797,35600.0
2010-01-20 12:35:00,42.41,42.46,42.4,42.46,60400.0,34.0797,34.1198,34.0716,34.1198,60400.0
2010-01-20 12:40:00,42.47,42.47,42.4,42.42,81400.0,34.1279,34.1279,34.0716,34.0877,81400.0
2010-01-20 12:45:00,42.44,42.48,42.4,42.43,66000.0,34.1038,34.1359,34.0716,34.0957,66000.0
2010-01-20 12:50:00,42.43,42.46,42.4,42.4,85800.0,34.0957,34.1198,34.0716,34.0716,85800.0
2010-01-20 12:55:00,42.4,42.43,42.32,42.37,101100.0,34.0716,34.0957,34.0073,34.0475,101100.0
2010-01-20 13:00:00,42.38,42.41,42.35,42.4,86300.0,34.0556,34.0797,34.0314,34.0716,86300.0
2010-01-20 13:05:00,42.42,42.46,42.38,42.46,44300.0,34.0877,34.1198,34.0556,34.1198,44300.0
2010-01-20 13:10:00,42.46,42.48,42.4,42.4,60200.0,34.1198,34.1359,34.0716,34.0716,60200.0
2010-01-20 13:15:00,42.4,42.42,42.34,42.39,59200.0,34.0716,34.0877,34.0234,34.0636,59200.0
2010-01-20 13:20:00,42.39,42.45,42.38,42.44,42400.0,34.0636,34.1118,34.0556,34.1038,42400.0
2010-01-20 13:25:00,42.44,42.47,42.43,42.46,39900.0,34.1038,34.1279,34.0957,34.1198,39900.0
2010-01-20 13:30:00,42.45,42.54,42.41,42.53,58800.0,34.1118,34.1841,34.0797,34.1761,58800.0
2010-01-20 13:35:00,42.53,42.59,42.5,42.54,103800.0,34.1761,34.2243,34.152,34.1841,103800.0
2010-01-20 13:40:00,42.54,42.56,42.52,42.53,57000.0,34.1841,34.2002,34.1681,34.1761,57000.0
2010-01-20 13:45:00,42.52,42.56,42.51,42.54,40500.0,34.1681,34.2002,34.16,34.1841,40500.0
2010-01-20 13:50:00,42.53,42.55,42.45,42.5,75400.0,34.1761,34.1922,34.1118,34.152,75400.0
2010-01-20 13:55:00,42.49,42.54,42.46,42.53,50800.0,34.1439,34.1841,34.1198,34.1761,50800.0
2010-01-20 14:00:00,42.52,42.57,42.52,42.52,101400.0,34.1681,34.2082,34.1681,34.1681,101400.0
2010-01-20 14:05:00,42.52,42.6,42.52,42.56,81800.0,34.1681,34.2323,34.1681,34.2002,81800.0
2010-01-20 14:10:00,42.56,42.64,42.55,42.59,111600.0,34.2002,34.2645,34.1922,34.2243,111600.0
2010-01-20 14:15:00,42.58,42.59,42.55,42.57,119200.0,34.2163,34.2243,34.1922,34.2082,119200.0
2010-01-20 14:20:00,42.58,42.68,42.58,42.63,96100.0,34.2163,34.2966,34.2163,34.2564,96100.0
2010-01-20 14:25:00,42.64,42.65,42.6,42.6,63800.0,34.2645,34.2725,34.2323,34.2323,63800.0
2010-01-20 14:30:00,42.6,42.6,42.54,42.57,66600.0,34.2323,34.2323,34.1841,34.2082,66600.0
2010-01-20 14:35:00,42.58,42.65,42.57,42.6,67500.0,34.2163,34.2725,34.2082,34.2323,67500.0
2010-01-20 14:40:00,42.6,42.66,42.6,42.65,70000.0,34.2323,34.2806,34.2323,34.2725,70000.0
2010-01-20 14:45:00,42.65,42.74,42.65,42.67,117300.0,34.2725,34.3448,34.2725,34.2886,117300.0
2010-01-20 14:50:00,42.68,42.73,42.67,42.71,167200.0,34.2966,34.3368,34.2886,34.3207,167200.0
2010-01-20 14:55:00,42.71,42.81,42.7,42.79,231900.0,34.3207,34.4011,34.3127,34.385,231900.0
2010-01-20 15:00:00,42.78,42.8,42.73,42.74,111000.0,34.377,34.3931,34.3368,34.3448,111000.0
2010-01-20 15:05:00,42.74,42.75,42.7,42.73,98600.0,34.3448,34.3529,34.3127,34.3368,98600.0
2010-01-20 15:10:00,42.74,42.76,42.71,42.74,109100.0,34.3448,34.3609,34.3207,34.3448,109100.0
2010-01-20 15:15:00,42.73,42.76,42.72,42.73,64200.0,34.3368,34.3609,34.3288,34.3368,64200.0
2010-01-20 15:20:00,42.74,42.87,42.74,42.8,153600.0,34.3448,34.4493,34.3448,34.3931,153600.0
2010-01-20 15:25:00,42.81,42.85,42.78,42.84,168400.0,34.4011,34.4332,34.377,34.4252,168400.0
2010-01-20 15:30:00,42.85,42.87,42.72,42.74,313000.0,34.4332,34.4493,34.3288,34.3448,313000.0
2010-01-20 15:35:00,42.73,42.83,42.73,42.8,171100.0,34.3368,34.4172,34.3368,34.3931,171100.0
2010-01-20 15:40:00,42.8,42.86,42.74,42.81,188900.0,34.3931,34.4413,34.3448,34.4011,188900.0
2010-01-20 15:45:00,42.81,42.95,42.78,42.95,269700.0,34.4011,34.5136,34.377,34.5136,269700.0
2010-01-20 15:50:00,42.95,42.99,42.9,42.97,508600.0,34.5136,34.5457,34.4734,34.5297,508600.0
2010-01-20 15:55:00,42.98,43.08,42.97,42.98,703400.0,34.5377,34.6181,34.5297,34.5377,703400.0
2010-01-21 09:30:00,42.99,42.99,42.78,42.92,162800.0,34.5457,34.5457,34.377,34.4895,162800.0
2010-01-21 09:35:00,42.93,43.1,42.7,42.95,252600.0,34.4975,34.6341,34.3127,34.5136,252600.0
2010-01-21 09:40:00,42.95,43.0,42.78,42.81,127700.0,34.5136,34.5538,34.377,34.4011,127700.0
2010-01-21 09:45:00,42.81,42.85,42.58,42.75,166000.0,34.4011,34.4332,34.2163,34.3529,166000.0
2010-01-21 09:50:00,42.74,42.75,42.56,42.71,159900.0,34.3448,34.3529,34.2002,34.3207,159900.0
2010-01-21 09:55:00,42.71,42.75,42.5,42.55,128600.0,34.3207,34.3529,34.152,34.1922,128600.0
2010-01-21 10:00:00,42.55,42.64,42.5,42.62,194300.0,34.1922,34.2645,34.152,34.2484,194300.0
2010-01-21 10:05:00,42.63,42.77,42.62,42.69,266800.0,34.2564,34.3689,34.2484,34.3047,266800.0
2010-01-21 10:10:00,42.7,42.85,42.67,42.73,279200.0,34.3127,34.4332,34.2886,34.3368,279200.0
2010-01-21 10:15:00,42.72,42.73,42.65,42.66,97200.0,34.3288,34.3368,34.2725,34.2806,97200.0
2010-01-21 10:20:00,42.65,42.66,42.37,42.4,352900.0,34.2725,34.2806,34.0475,34.0716,352900.0
2010-01-21 10:25:00,42.4,42.4,42.14,42.16,295500.0,34.0716,34.0716,33.8627,33.8788,295500.0
2010-01-21 10:30:00,42.16,42.31,41.95,42.12,474500.0,33.8788,33.9993,33.71,33.8466,474500.0
2010-01-21 10:35:00,42.11,42.25,42.09,42.19,237600.0,33.8386,33.9511,33.8225,33.9029,237600.0
2010-01-21 10:40:00,42.19,42.26,42.13,42.23,138400.0,33.9029,33.9591,33.8547,33.935,138400.0
2010-01-21 10:45:00,42.24,42.34,42.18,42.27,120500.0,33.9431,34.0234,33.8948,33.9672,120500.0
2010-01-21 10:50:00,42.27,42.3,42.09,42.1,131000.0,33.9672,33.9913,33.8225,33.8305,131000.0
2010-01-21 10:55:00,42.1,42.31,42.1,42.25,125600.0,33.8305,33.9993,33.8305,33.9511,125600.0
2010-01-21 11:00:00,42.27,42.33,42.2,42.26,119200.0,33.9672,34.0154,33.9109,33.9591,119200.0
2010-01-21 11:05:00,42.27,42.28,42.12,42.17,191600.0,33.9672,33.9752,33.8466,33.8868,191600.0
2010-01-21 11:10:00,42.18,42.25,42.09,42.16,101300.0,33.8948,33.9511,33.8225,33.8788,101300.0
2010-01-21 11:15:00,42.15,42.19,42.05,42.18,93800.0,33.8707,33.9029,33.7904,33.8948,93800.0
2010-01-21 11:20:00,42.18,42.2,42.09,42.18,76300.0,33.8948,33.9109,33.8225,33.8948,76300.0
2010-01-21 11:25:00,42.19,42.22,42.05,42.14,106100.0,33.9029,33.927,33.7904,33.8627,106100.0
2010-01-21 11:30:00,42.14,42.21,42.0,42.06,127100.0,33.8627,33.9189,33.7502,33.7984,127100.0
2010-01-21 11:35:00,42.06,42.18,41.88,42.0,293300.0,33.7984,33.8948,33.6538,33.7502,293300.0
2010-01-21 11:40:00,42.01,42.09,41.81,41.83,230300.0,33.7582,33.8225,33.5975,33.6136,230300.0
2010-01-21 11:45:00,41.85,41.96,41.81,41.9,320000.0,33.6297,33.718,33.5975,33.6698,320000.0
2010-01-21 11:50:00,41.9,42.17,41.86,42.02,363100.0,33.6698,33.8868,33.6377,33.7663,363100.0
2010-01-21 11:55:00,42.01,42.03,41.81,41.89,185300.0,33.7582,33.7743,33.5975,33.6618,185300.0
2010-01-21 12:00:00,41.89,42.0,41.86,41.9,113400.0,33.6618,33.7502,33.6377,33.6698,113400.0
2010-01-21 12:05:00,41.9,42.0,41.85,41.88,136000.0,33.6698,33.7502,33.6297,33.6538,136000.0
2010-01-21 12:10:00,41.88,42.06,41.88,42.03,120700.0,33.6538,33.7984,33.6538,33.7743,120700.0
2010-01-21 12:15:00,42.04,42.18,42.0,42.17,184500.0,33.7823,33.8948,33.7502,33.8868,184500.0
2010-01-21 12:20:00,42.18,42.45,42.17,42.18,410500.0,33.8948,34.1118,33.8868,33.8948,410500.0
2010-01-21 12:25:00,42.18,42.2,42.08,42.12,141700.0,33.8948,33.9109,33.8145,33.8466,141700.0
2010-01-21 12:30:00,42.11,42.25,42.04,42.19,166600.0,33.8386,33.9511,33.7823,33.9029,166600.0
2010-01-21 12:35:00,42.19,42.2,42.11,42.16,100200.0,33.9029,33.9109,33.8386,33.8788,100200.0
2010-01-21 12:40:00,42.15,42.2,42.11,42.15,77700.0,33.8707,33.9109,33.8386,33.8707,77700.0
2010-01-21 12:45:00,42.14,42.15,42.01,42.02,116700.0,33.8627,33.8707,33.7582,33.7663,116700.0
2010-01-21 12:50:00,42.02,42.1,41.94,42.1,127000.0,33.7663,33.8305,33.702,33.8305,127000.0
2010-01-21 12:55:00,42.09,42.16,42.02,42.02,117000.0,33.8225,33.8788,33.7663,33.7663,117000.0
2010-01-21 13:00:00,42.03,42.09,41.92,42.07,142000.0,33.7743,33.8225,33.6859,33.8064,142000.0
2010-01-21 13:05:00,42.07,42.07,41.94,41.95,80000.0,33.8064,33.8064,33.702,33.71,80000.0
2010-01-21 13:10:00,41.96,41.99,41.9,41.91,103400.0,33.718,33.7422,33.6698,33.6779,103400.0
2010-01-21 13:15:00,41.9,41.97,41.87,41.92,90100.0,33.6698,33.7261,33.6457,33.6859,90100.0
2010-01-21 13:20:00,41.92,41.98,41.83,41.84,146800.0,33.6859,33.7341,33.6136,33.6216,146800.0
2010-01-21 13:25:00,41.83,41.92,41.75,41.75,284400.0,33.6136,33.6859,33.5493,33.5493,284400.0
2010-01-21 13:30:00,41.76,41.91,41.75,41.86,153100.0,33.5573,33.6779,33.5493,33.6377,153100.0
2010-01-21 13:35:00,41.86,42.06,41.86,41.99,209200.0,33.6377,33.7984,33.6377,33.7422,209200.0
2010-01-21 13:40:00,41.99,42.01,41.87,42.0,82600.0,33.7422,33.7582,33.6457,33.7502,82600.0
2010-01-21 13:45:00,42.0,42.02,41.86,41.95,88100.0,33.7502,33.7663,33.6377,33.71,88100.0
2010-01-21 13:50:00,41.95,42.02,41.89,42.01,92000.0,33.71,33.7663,33.6618,33.7582,92000.0
2010-01-21 13:55:00,42.01,42.07,41.98,42.06,73800.0,33.7582,33.8064,33.7341,33.7984,73800.0
2010-01-21 14:00:00,42.07,42.13,41.91,41.98,111800.0,33.8064,33.8547,33.6779,33.7341,111800.0
2010-01-21 14:05:00,41.98,42.01,41.92,41.95,101500.0,33.7341,33.7582,33.6859,33.71,101500.0
2010-01-21 14:10:00,41.95,41.97,41.84,41.94,85900.0,33.71,33.7261,33.6216,33.702,85900.0
2010-01-21 14:15:00,41.93,41.95,41.86,41.89,96700.0,33.6939,33.71,33.6377,33.6618,96700.0
2010-01-21 14:20:00,41.9,41.96,41.78,41.93,158200.0,33.6698,33.718,33.5734,33.6939,158200.0
2010-01-21 14:25:00,41.94,42.18,41.94,42.16,183000.0,33.702,33.8948,33.702,33.8788,183000.0
2010-01-21 14:30:00,42.15,42.26,42.08,42.16,256400.0,33.8707,33.9591,33.8145,33.8788,256400.0
2010-01-21 14:35:00,42.16,42.32,42.08,42.17,119000.0,33.8788,34.0073,33.8145,33.8868,119000.0
2010-01-21 14:40:00,42.16,42.25,42.06,42.11,96600.0,33.8788,33.9511,33.7984,33.8386,96600.0
2010-01-21 14:45:00,42.1,42.18,42.04,42.13,86300.0,33.8305,33.8948,33.7823,33.8547,86300.0
2010-01-21 14:50:00,42.13,42.15,42.0,42.01,179200.0,33.8547,33.8707,33.7502,33.7582,179200.0
2010-01-21 14:55:00,42.01,42.04,41.96,41.98,102100.0,33.7582,33.7823,33.718,33.7341,102100.0
2010-01-21 15:00:00,41.99,42.0,41.76,41.77,251600.0,33.7422,33.7502,33.5573,33.5654,251600.0
2010-01-21 15:05:00,41.76,41.8,41.53,41.71,342400.0,33.5573,33.5895,33.3725,33.5172,342400.0
2010-01-21 15:10:00,41.72,41.75,41.58,41.67,243500.0,33.5252,33.5493,33.4127,33.485,243500.0
2010-01-21 15:15:00,41.67,41.73,41.56,41.73,279800.0,33.485,33.5332,33.3966,33.5332,279800.0
2010-01-21 15:20:00,41.72,41.77,41.64,41.75,179200.0,33.5252,33.5654,33.4609,33.5493,179200.0
2010-01-21 15:25:00,41.75,41.81,41.68,41.7,167200.0,33.5493,33.5975,33.493,33.5091,167200.0
2010-01-21 15:30:00,41.7,41.88,41.65,41.86,266800.0,33.5091,33.6538,33.4689,33.6377,266800.0
2010-01-21 15:35:00,41.86,41.87,41.79,41.83,307500.0,33.6377,33.6457,33.5814,33.6136,307500.0
2010-01-21 15:40:00,41.84,41.94,41.82,41.91,225800.0,33.6216,33.702,33.6055,33.6779,225800.0
2010-01-21 15:45:00,41.91,42.32,41.89,42.29,754500.0,33.6779,34.0073,33.6618,33.9832,754500.0
2010-01-21 15:50:00,42.29,42.31,42.05,42.06,719800.0,33.9832,33.9993,33.7904,33.7984,719800.0
2010-01-21 15:55:00,42.06,42.3,42.0,42.17,1128800.0,33.7984,33.9913,33.7502,33.8868,1128800.0
2010-01-22 09:30:00,41.36,41.49,41.1,41.19,744600.0,33.2359,33.3404,33.027,33.0993,744600.0
2010-01-22 09:35:00,41.19,41.35,40.89,41.0,842600.0,33.0993,33.2279,32.8582,32.9466,842600.0
2010-01-22 09:40:00,41.0,41.01,40.15,40.41,761100.0,32.9466,32.9547,32.2636,32.4725,761100.0
2010-01-22 09:45:00,40.4,40.66,40.35,40.58,477200.0,32.4645,32.6734,32.4243,32.6091,477200.0
2010-01-22 09:50:00,40.58,40.83,40.48,40.49,543700.0,32.6091,32.81,32.5288,32.5368,543700.0
2010-01-22 09:55:00,40.49,40.54,40.26,40.31,469800.0,32.5368,32.577,32.352,32.3921,469800.0
2010-01-22 10:00:00,40.3,40.35,39.96,39.97,493200.0,32.3841,32.4243,32.1109,32.1189,493200.0
2010-01-22 10:05:00,39.98,40.05,39.68,39.7,619100.0,32.127,32.1832,31.8859,31.902,619100.0
2010-01-22 10:10:00,39.7,39.9,39.66,39.8,548000.0,31.902,32.0627,31.8698,31.9823,548000.0
2010-01-22 10:15:00,39.8,39.86,39.7,39.82,392200.0,31.9823,32.0305,31.902,31.9984,392200.0
2010-01-22 10:20:00,39.82,39.88,39.63,39.86,423200.0,31.9984,32.0466,31.8457,32.0305,423200.0
2010-01-22 10:25:00,39.85,40.01,39.8,40.01,505100.0,32.0225,32.1511,31.9823,32.1511,505100.0
2010-01-22 10:30:00,40.0,40.18,39.98,40.15,343400.0,32.143,32.2877,32.127,32.2636,343400.0
2010-01-22 10:35:00,40.15,40.24,39.99,40.03,314800.0,32.2636,32.3359,32.135,32.1671,314800.0
2010-01-22 10:40:00,40.03,40.15,39.94,39.95,257100.0,32.1671,32.2636,32.0948,32.1029,257100.0
2010-01-22 10:45:00,39.96,40.02,39.87,39.9,276000.0,32.1109,32.1591,32.0386,32.0627,276000.0
2010-01-22 10:50:00,39.9,40.02,39.89,40.01,205600.0,32.0627,32.1591,32.0546,32.1511,205600.0
2010-01-22 10:55:00,40.0,40.02,39.84,40.01,178900.0,32.143,32.1591,32.0145,32.1511,178900.0
2010-01-22 11:00:00,40.01,40.27,39.99,40.25,380200.0,32.1511,32.36,32.135,32.3439,380200.0
2010-01-22 11:05:00,40.27,40.35,40.18,40.22,291300.0,32.36,32.4243,32.2877,32.3198,291300.0
2010-01-22 11:10:00,40.21,40.32,40.17,40.25,305600.0,32.3118,32.4002,32.2796,32.3439,305600.0
2010-01-22 11:15:00,40.25,40.33,40.24,40.31,242000.0,32.3439,32.4082,32.3359,32.3921,242000.0
2010-01-22 11:20:00,40.31,40.5,40.28,40.39,162500.0,32.3921,32.5448,32.368,32.4564,162500.0
2010-01-22 11:25:00,40.41,40.42,40.28,40.35,148400.0,32.4725,32.4805,32.368,32.4243,148400.0
2010-01-22 11:30:00,40.36,40.42,40.32,40.32,153200.0,32.4323,32.4805,32.4002,32.4002,153200.0
2010-01-22 11:35:00,40.34,40.39,40.19,40.23,118600.0,32.4163,32.4564,32.2957,32.3279,118600.0
2010-01-22 11:40:00,40.22,40.27,40.21,40.25,163200.0,32.3198,32.36,32.3118,32.3439,163200.0
2010-01-22 11:45:00,40.25,40.26,40.19,40.22,172900.0,32.3439,32.352,32.2957,32.3198,172900.0
2010-01-22 11:50:00,40.22,40.26,40.18,40.19,184500.0,32.3198,32.352,32.2877,32.2957,184500.0
2010-01-22 11:55:00,40.2,40.21,40.09,40.13,174900.0,32.3038,32.3118,32.2154,32.2475,174900.0
2010-01-22 12:00:00,40.13,40.19,40.1,40.15,79000.0,32.2475,32.2957,32.2234,32.2636,79000.0
2010-01-22 12:05:00,40.14,40.18,40.0,40.01,342100.0,32.2555,32.2877,32.143,32.1511,342100.0
2010-01-22 12:10:00,40.01,40.02,39.89,39.95,246700.0,32.1511,32.1591,32.0546,32.1029,246700.0
2010-01-22 12:15:00,39.95,40.09,39.91,39.94,325900.0,32.1029,32.2154,32.0707,32.0948,325900.0
2010-01-22 12:20:00,39.94,39.95,39.86,39.86,102900.0,32.0948,32.1029,32.0305,32.0305,102900.0
2010-01-22 12:25:00,39.86,39.93,39.86,39.88,114700.0,32.0305,32.0868,32.0305,32.0466,114700.0
2010-01-22 12:30:00,39.87,39.98,39.86,39.94,97600.0,32.0386,32.127,32.0305,32.0948,97600.0
2010-01-22 12:35:00,39.95,40.02,39.89,39.94,145900.0,32.1029,32.1591,32.0546,32.0948,145900.0
2010-01-22 12:40:00,39.93,39.94,39.88,39.93,92300.0,32.0868,32.0948,32.0466,32.0868,92300.0
2010-01-22 12:45:00,39.93,39.93,39.86,39.87,83900.0,32.0868,32.0868,32.0305,32.0386,83900.0
2010-01-22 12:50:00,39.88,40.0,39.86,39.99,186400.0,32.0466,32.143,32.0305,32.135,186400.0
2010-01-22 12:55:00,39.98,39.99,39.92,39.93,77200.0,32.127,32.135,32.0788,32.0868,77200.0
2010-01-22 13:00:00,39.93,39.98,39.81,39.81,167000.0,32.0868,32.127,31.9904,31.9904,167000.0
2010-01-22 13:05:00,39.81,39.89,39.77,39.77,183800.0,31.9904,32.0546,31.9582,31.9582,183800.0
2010-01-22 13:10:00,39.78,39.8,39.64,39.64,148300.0,31.9663,31.9823,31.8538,31.8538,148300.0
2010-01-22 13:15:00,39.64,39.65,39.52,39.61,194000.0,31.8538,31.8618,31.7573,31.8296,194000.0
2010-01-22 13:20:00,39.61,39.67,39.56,39.57,143300.0,31.8296,31.8779,31.7895,31.7975,143300.0
2010-01-22 13:25:00,39.56,39.58,39.52,39.54,120900.0,31.7895,31.8055,31.7573,31.7734,120900.0
2010-01-22 13:30:00,39.56,39.58,39.32,39.4,326800.0,31.7895,31.8055,31.5966,31.6609,326800.0
2010-01-22 13:35:00,39.39,39.4,39.2,39.2,277600.0,31.6529,31.6609,31.5002,31.5002,277600.0
2010-01-22 13:40:00,39.2,39.42,39.18,39.4,262400.0,31.5002,31.677,31.4841,31.6609,262400.0
2010-01-22 13:45:00,39.4,39.48,39.4,39.44,145200.0,31.6609,31.7252,31.6609,31.693,145200.0
2010-01-22 13:50:00,39.44,39.47,39.33,39.36,138100.0,31.693,31.7171,31.6046,31.6288,138100.0
2010-01-22 13:55:00,39.36,39.38,39.22,39.27,108400.0,31.6288,31.6448,31.5163,31.5564,108400.0
2010-01-22 14:00:00,39.27,39.39,39.23,39.27,138100.0,31.5564,31.6529,31.5243,31.5564,138100.0
2010-01-22 14:05:00,39.28,39.3,39.13,39.2,162900.0,31.5645,31.5805,31.4439,31.5002,162900.0
2010-01-22 14:10:00,39.19,39.28,39.1,39.25,282300.0,31.4921,31.5645,31.4198,31.5404,282300.0
2010-01-22 14:15:00,39.25,39.33,39.19,39.19,129000.0,31.5404,31.6046,31.4921,31.4921,129000.0
2010-01-22 14:20:00,39.19,39.2,39.11,39.15,91300.0,31.4921,31.5002,31.4279,31.46,91300.0
2010-01-22 14:25:00,39.16,39.17,39.02,39.03,246000.0,31.468,31.4761,31.3555,31.3636,246000.0
2010-01-22 14:30:00,39.04,39.13,38.95,39.03,255000.0,31.3716,31.4439,31.2993,31.3636,255000.0
2010-01-22 14:35:00,39.03,39.22,39.02,39.08,430300.0,31.3636,31.5163,31.3555,31.4038,430300.0
2010-01-22 14:40:00,39.09,39.2,39.0,39.07,361600.0,31.4118,31.5002,31.3395,31.3957,361600.0
2010-01-22 14:45:00,39.07,39.09,38.91,38.93,368700.0,31.3957,31.4118,31.2671,31.2832,368700.0
2010-01-22 14:50:00,38.92,38.93,38.7,38.8,384200.0,31.2752,31.2832,31.0984,31.1787,384200.0
2010-01-22 14:55:00,38.8,38.87,38.51,38.53,267300.0,31.1787,31.235,30.9457,30.9618,267300.0
2010-01-22 15:00:00,38.53,38.73,38.43,38.6,630400.0,30.9618,31.1225,30.8814,31.018,630400.0
2010-01-22 15:05:00,38.6,38.66,38.38,38.47,373600.0,31.018,31.0662,30.8412,30.9136,373600.0
2010-01-22 15:10:00,38.47,38.47,38.29,38.45,357700.0,30.9136,30.9136,30.7689,30.8975,357700.0
2010-01-22 15:15:00,38.44,38.53,38.29,38.4,439700.0,30.8895,30.9618,30.7689,30.8573,439700.0
2010-01-22 15:20:00,38.4,38.56,38.35,38.51,434600.0,30.8573,30.9859,30.8171,30.9457,434600.0
2010-01-22 15:25:00,38.51,38.63,38.44,38.56,317800.0,30.9457,31.0421,30.8895,30.9859,317800.0
2010-01-22 15:30:00,38.55,38.65,38.52,38.58,349000.0,30.9779,31.0582,30.9537,31.002,349000.0
2010-01-22 15:35:00,38.58,38.7,38.45,38.47,529000.0,31.002,31.0984,30.8975,30.9136,529000.0
2010-01-22 15:40:00,38.48,38.62,38.44,38.47,359100.0,30.9216,31.0341,30.8895,30.9136,359100.0
2010-01-22 15:45:00,38.47,38.53,38.19,38.21,761700.0,30.9136,30.9618,30.6886,30.7046,761700.0
2010-01-22 15:50:00,38.22,38.51,38.19,38.5,617300.0,30.7127,30.9457,30.6886,30.9377,617300.0
2010-01-22 15:55:00,38.5,38.66,38.48,38.65,1148200.0,30.9377,31.0662,30.9216,31.0582,1148200.0
2010-01-25 09:30:00,39.1,39.29,38.5,38.65,585000.0,31.4198,31.5725,30.9377,31.0582,585000.0
2010-01-25 09:35:00,38.65,38.74,38.25,38.61,604700.0,31.0582,31.1305,30.7368,31.0261,604700.0
2010-01-25 09:40:00,38.61,38.8,38.49,38.63,589600.0,31.0261,31.1787,30.9296,31.0421,589600.0
2010-01-25 09:45:00,38.63,38.65,38.45,38.46,395400.0,31.0421,31.0582,30.8975,30.9055,395400.0
2010-01-25 09:50:00,38.47,38.78,38.42,38.71,365700.0,30.9136,31.1627,30.8734,31.1064,365700.0
2010-01-25 09:55:00,38.71,38.75,38.52,38.54,279700.0,31.1064,31.1386,30.9537,30.9698,279700.0
2010-01-25 10:00:00,38.53,38.76,38.36,38.6,449700.0,30.9618,31.1466,30.8252,31.018,449700.0
2010-01-25 10:05:00,38.58,38.59,38.09,38.17,570300.0,31.002,31.01,30.6082,30.6725,570300.0
2010-01-25 10:10:00,38.17,38.28,38.08,38.17,369900.0,30.6725,30.7609,30.6002,30.6725,369900.0
2010-01-25 10:15:00,38.17,38.4,38.17,38.4,398400.0,30.6725,30.8573,30.6725,30.8573,398400.0
2010-01-25 10:20:00,38.4,38.43,38.21,38.31,193500.0,30.8573,30.8814,30.7046,30.785,193500.0
2010-01-25 10:25:00,38.31,38.4,38.25,38.26,153700.0,30.785,30.8573,30.7368,30.7448,153700.0
2010-01-25 10:30:00,38.26,38.36,38.22,38.32,252400.0,30.7448,30.8252,30.7127,30.793,252400.0
2010-01-25 10:35:00,38.32,38.32,38.2,38.23,186300.0,30.793,30.793,30.6966,30.7207,186300.0
2010-01-25 10:40:00,38.24,38.26,38.11,38.11,195500.0,30.7287,30.7448,30.6243,30.6243,195500.0
2010-01-25 10:45:00,38.11,38.11,37.93,38.01,408200.0,30.6243,30.6243,30.4796,30.5439,408200.0
2010-01-25 10:50:00,38.0,38.1,37.93,38.09,260600.0,30.5359,30.6162,30.4796,30.6082,260600.0
2010-01-25 10:55:00,38.09,38.09,37.86,37.98,203100.0,30.6082,30.6082,30.4234,30.5198,203100.0
2010-01-25 11:00:00,37.99,38.08,37.97,38.06,147500.0,30.5279,30.6002,30.5118,30.5841,147500.0
2010-01-25 11:05:00,38.06,38.06,37.92,38.0,225900.0,30.5841,30.5841,30.4716,30.5359,225900.0
2010-01-25 11:10:00,38.0,38.01,37.9,37.97,170100.0,30.5359,30.5439,30.4555,30.5118,170100.0
2010-01-25 11:15:00,37.96,38.13,37.94,38.08,150000.0,30.5037,30.6404,30.4877,30.6002,150000.0
2010-01-25 11:20:00,38.07,38.13,37.98,37.98,141700.0,30.5921,30.6404,30.5198,30.5198,141700.0
2010-01-25 11:25:00,37.98,38.03,37.77,37.77,228800.0,30.5198,30.56,30.3511,30.3511,228800.0
2010-01-25 11:30:00,37.77,37.78,37.59,37.72,327700.0,30.3511,30.3591,30.2064,30.3109,327700.0
2010-01-25 11:35:00,37.72,37.72,37.5,37.56,194200.0,30.3109,30.3109,30.1341,30.1823,194200.0
2010-01-25 11:40:00,37.56,37.69,37.55,37.55,159300.0,30.1823,30.2868,30.1743,30.1743,159300.0
2010-01-25 11:45:00,37.56,37.66,37.55,37.64,87800.0,30.1823,30.2627,30.1743,30.2466,87800.0
2010-01-25 11:50:00,37.64,37.82,37.63,37.78,211900.0,30.2466,30.3912,30.2386,30.3591,211900.0
2010-01-25 11:55:00,37.78,37.82,37.62,37.62,221500.0,30.3591,30.3912,30.2305,30.2305,221500.0
2010-01-25 12:00:00,37.62,37.87,37.62,37.85,341600.0,30.2305,30.4314,30.2305,30.4154,341600.0
2010-01-25 12:05:00,37.85,38.06,37.83,37.92,251700.0,30.4154,30.5841,30.3993,30.4716,251700.0
2010-01-25 12:10:00,37.93,38.14,37.93,38.09,238100.0,30.4796,30.6484,30.4796,30.6082,238100.0
2010-01-25 12:15:00,38.1,38.12,37.94,38.01,270000.0,30.6162,30.6323,30.4877,30.5439,270000.0
2010-01-25 12:20:00,38.0,38.21,38.0,38.21,211700.0,30.5359,30.7046,30.5359,30.7046,211700.0
2010-01-25 12:25:00,38.2,38.26,38.09,38.25,228600.0,30.6966,30.7448,30.6082,30.7368,228600.0
2010-01-25 12:30:00,38.25,38.28,38.23,38.26,218000.0,30.7368,30.7609,30.7207,30.7448,218000.0
2010-01-25 12:35:00,38.26,38.39,38.26,38.38,120600.0,30.7448,30.8493,30.7448,30.8412,120600.0
2010-01-25 12:40:00,38.38,38.4,38.36,38.37,165500.0,30.8412,30.8573,30.8252,30.8332,165500.0
2010-01-25 12:45:00,38.37,38.4,38.35,38.36,82500.0,30.8332,30.8573,30.8171,30.8252,82500.0
2010-01-25 12:50:00,38.35,38.36,38.26,38.3,117200.0,30.8171,30.8252,30.7448,30.777,117200.0
2010-01-25 12:55:00,38.31,38.33,38.25,38.28,81000.0,30.785,30.8011,30.7368,30.7609,81000.0
2010-01-25 13:00:00,38.27,38.3,38.21,38.26,95900.0,30.7529,30.777,30.7046,30.7448,95900.0
2010-01-25 13:05:00,38.27,38.27,38.18,38.23,135900.0,30.7529,30.7529,30.6805,30.7207,135900.0
2010-01-25 13:10:00,38.24,38.28,38.16,38.28,65400.0,30.7287,30.7609,30.6645,30.7609,65400.0
2010-01-25 13:15:00,38.29,38.32,38.26,38.3,104800.0,30.7689,30.793,30.7448,30.777,104800.0
2010-01-25 13:20:00,38.3,38.39,38.27,38.39,135000.0,30.777,30.8493,30.7529,30.8493,135000.0
2010-01-25 13:25:00,38.39,38.48,38.36,38.39,124100.0,30.8493,30.9216,30.8252,30.8493,124100.0
2010-01-25 13:30:00,38.39,38.41,38.27,38.28,138600.0,30.8493,30.8654,30.7529,30.7609,138600.0
2010-01-25 13:35:00,38.27,38.3,38.24,38.27,85800.0,30.7529,30.777,30.7287,30.7529,85800.0
2010-01-25 13:40:00,38.28,38.36,38.22,38.32,117300.0,30.7609,30.8252,30.7127,30.793,117300.0
2010-01-25 13:45:00,38.32,38.34,38.26,38.26,76100.0,30.793,30.8091,30.7448,30.7448,76100.0
2010-01-25 13:50:00,38.26,38.29,38.17,38.19,88000.0,30.7448,30.7689,30.6725,30.6886,88000.0
2010-01-25 13:55:00,38.19,38.22,38.08,38.09,83200.0,30.6886,30.7127,30.6002,30.6082,83200.0
2010-01-25 14:00:00,38.08,38.18,38.05,38.07,125500.0,30.6002,30.6805,30.5761,30.5921,125500.0
2010-01-25 14:05:00,38.07,38.15,37.99,38.15,132900.0,30.5921,30.6564,30.5279,30.6564,132900.0
2010-01-25 14:10:00,38.14,38.17,38.07,38.1,111600.0,30.6484,30.6725,30.5921,30.6162,111600.0
2010-01-25 14:15:00,38.1,38.13,38.04,38.1,64600.0,30.6162,30.6404,30.568,30.6162,64600.0
2010-01-25 14:20:00,38.11,38.13,38.04,38.05,98700.0,30.6243,30.6404,30.568,30.5761,98700.0
2010-01-25 14:25:00,38.04,38.18,38.04,38.16,121100.0,30.568,30.6805,30.568,30.6645,121100.0
2010-01-25 14:30:00,38.16,38.17,38.09,38.1,85300.0,30.6645,30.6725,30.6082,30.6162,85300.0
2010-01-25 14:35:00,38.1,38.12,37.99,37.99,154300.0,30.6162,30.6323,30.5279,30.5279,154300.0
2010-01-25 14:40:00,38.0,38.05,37.97,38.0,118300.0,30.5359,30.5761,30.5118,30.5359,118300.0
2010-01-25 14:45:00,38.0,38.08,37.99,38.02,147300.0,30.5359,30.6002,30.5279,30.552,147300.0
2010-01-25 14:50:00,38.02,38.14,38.01,38.12,197200.0,30.552,30.6484,30.5439,30.6323,197200.0
2010-01-25 14:55:00,38.12,38.13,38.0,38.1,264400.0,30.6323,30.6404,30.5359,30.6162,264400.0
2010-01-25 15:00:00,38.1,38.1,37.99,38.06,181000.0,30.6162,30.6162,30.5279,30.5841,181000.0
2010-01-25 15:05:00,38.06,38.1,38.03,38.05,109600.0,30.5841,30.6162,30.56,30.5761,109600.0
2010-01-25 15:10:00,38.05,38.05,37.94,37.96,148900.0,30.5761,30.5761,30.4877,30.5037,148900.0
2010-01-25 15:15:00,37.97,38.0,37.94,37.98,81000.0,30.5118,30.5359,30.4877,30.5198,81000.0
2010-01-25 15:20:00,37.98,38.01,37.95,37.99,168700.0,30.5198,30.5439,30.4957,30.5279,168700.0
2010-01-25 15:25:00,37.99,38.0,37.85,37.85,169600.0,30.5279,30.5359,30.4154,30.4154,169600.0
2010-01-25 15:30:00,37.85,37.94,37.84,37.87,198300.0,30.4154,30.4877,30.4073,30.4314,198300.0
2010-01-25 15:35:00,37.87,37.98,37.84,37.96,285100.0,30.4314,30.5198,30.4073,30.5037,285100.0
2010-01-25 15:40:00,37.97,37.98,37.77,37.78,233600.0,30.5118,30.5198,30.3511,30.3591,233600.0
2010-01-25 15:45:00,37.79,37.79,37.74,37.75,197400.0,30.3671,30.3671,30.327,30.335,197400.0
2010-01-25 15:50:00,37.76,37.86,37.7,37.75,416600.0,30.343,30.4234,30.2948,30.335,416600.0
2010-01-25 15:55:00,37.75,37.86,37.74,37.8,681300.0,30.335,30.4234,30.327,30.3752,681300.0
2010-01-26 09:30:00,37.54,38.25,37.52,38.07,434600.0,30.1662,30.7368,30.1502,30.5921,434600.0
2010-01-26 09:35:00,38.09,38.43,37.97,38.42,401500.0,30.6082,30.8814,30.5118,30.8734,401500.0
2010-01-26 09:40:00,38.41,38.42,38.01,38.06,330900.0,30.8654,30.8734,30.5439,30.5841,330900.0
2010-01-26 09:45:00,38.06,38.21,37.96,38.04,220700.0,30.5841,30.7046,30.5037,30.568,220700.0
2010-01-26 09:50:00,38.05,38.13,37.9,37.96,232300.0,30.5761,30.6404,30.4555,30.5037,232300.0
2010-01-26 09:55:00,37.97,38.13,37.97,38.12,168200.0,30.5118,30.6404,30.5118,30.6323,168200.0
2010-01-26 10:00:00,38.12,38.38,38.05,38.34,291600.0,30.6323,30.8412,30.5761,30.8091,291600.0
2010-01-26 10:05:00,38.34,38.64,38.32,38.59,358900.0,30.8091,31.0502,30.793,31.01,358900.0
2010-01-26 10:10:00,38.6,38.86,38.59,38.82,404300.0,31.018,31.227,31.01,31.1948,404300.0
2010-01-26 10:15:00,38.82,39.03,38.81,38.93,462600.0,31.1948,31.3636,31.1868,31.2832,462600.0
2010-01-26 10:20:00,38.93,38.99,38.82,38.84,409500.0,31.2832,31.3314,31.1948,31.2109,409500.0
2010-01-26 10:25:00,38.85,38.89,38.72,38.75,250200.0,31.2189,31.2511,31.1145,31.1386,250200.0
2010-01-26 10:30:00,38.75,38.75,38.59,38.62,231300.0,31.1386,31.1386,31.01,31.0341,231300.0
2010-01-26 10:35:00,38.63,38.7,38.54,38.56,172900.0,31.0421,31.0984,30.9698,30.9859,172900.0
2010-01-26 10:40:00,38.56,38.7,38.56,38.68,142000.0,30.9859,31.0984,30.9859,31.0823,142000.0
2010-01-26 10:45:00,38.69,38.73,38.65,38.7,139200.0,31.0904,31.1225,31.0582,31.0984,139200.0
2010-01-26 10:50:00,38.7,38.74,38.62,38.67,295300.0,31.0984,31.1305,31.0341,31.0743,295300.0
2010-01-26 10:55:00,38.67,38.76,38.64,38.74,202400.0,31.0743,31.1466,31.0502,31.1305,202400.0
2010-01-26 11:00:00,38.74,38.83,38.68,38.71,176000.0,31.1305,31.2029,31.0823,31.1064,176000.0
2010-01-26 11:05:00,38.71,38.83,38.69,38.83,200900.0,31.1064,31.2029,31.0904,31.2029,200900.0
2010-01-26 11:10:00,38.83,38.83,38.67,38.71,129500.0,31.2029,31.2029,31.0743,31.1064,129500.0
2010-01-26 11:15:00,38.71,38.76,38.64,38.65,93000.0,31.1064,31.1466,31.0502,31.0582,93000.0
2010-01-26 11:20:00,38.65,38.71,38.6,38.68,105600.0,31.0582,31.1064,31.018,31.0823,105600.0
2010-01-26 11:25:00,38.68,38.81,38.68,38.81,89000.0,31.0823,31.1868,31.0823,31.1868,89000.0
2010-01-26 11:30:00,38.81,38.82,38.75,38.76,101600.0,31.1868,31.1948,31.1386,31.1466,101600.0
2010-01-26 11:35:00,38.76,38.93,38.72,38.93,132700.0,31.1466,31.2832,31.1145,31.2832,132700.0
2010-01-26 11:40:00,38.93,38.94,38.8,38.81,76100.0,31.2832,31.2912,31.1787,31.1868,76100.0
2010-01-26 11:45:00,38.81,38.89,38.79,38.87,82800.0,31.1868,31.2511,31.1707,31.235,82800.0
2010-01-26 11:50:00,38.87,38.94,38.8,38.92,102700.0,31.235,31.2912,31.1787,31.2752,102700.0
2010-01-26 11:55:00,38.92,38.94,38.86,38.89,103000.0,31.2752,31.2912,31.227,31.2511,103000.0
2010-01-26 12:00:00,38.89,38.93,38.86,38.91,123500.0,31.2511,31.2832,31.227,31.2671,123500.0
2010-01-26 12:05:00,38.9,38.91,38.87,38.9,84000.0,31.2591,31.2671,31.235,31.2591,84000.0
2010-01-26 12:10:00,38.9,38.94,38.89,38.89,64200.0,31.2591,31.2912,31.2511,31.2511,64200.0
2010-01-26 12:15:00,38.89,38.92,38.87,38.88,62600.0,31.2511,31.2752,31.235,31.243,62600.0
2010-01-26 12:20:00,38.88,38.96,38.87,38.95,108600.0,31.243,31.3073,31.235,31.2993,108600.0
2010-01-26 12:25:00,38.95,38.96,38.87,38.91,116000.0,31.2993,31.3073,31.235,31.2671,116000.0
2010-01-26 12:30:00,38.91,39.0,38.91,38.92,96100.0,31.2671,31.3395,31.2671,31.2752,96100.0
2010-01-26 12:35:00,38.9,39.02,38.9,38.99,102700.0,31.2591,31.3555,31.2591,31.3314,102700.0
2010-01-26 12:40:00,38.99,39.09,38.98,39.05,92000.0,31.3314,31.4118,31.3234,31.3796,92000.0
2010-01-26 12:45:00,39.04,39.16,39.03,39.16,124400.0,31.3716,31.468,31.3636,31.468,124400.0
2010-01-26 12:50:00,39.16,39.16,39.12,39.13,130800.0,31.468,31.468,31.4359,31.4439,130800.0
2010-01-26 12:55:00,39.13,39.23,39.13,39.21,133700.0,31.4439,31.5243,31.4439,31.5082,133700.0
2010-01-26 13:00:00,39.22,39.23,39.1,39.15,159200.0,31.5163,31.5243,31.4198,31.46,159200.0
2010-01-26 13:05:00,39.15,39.15,39.08,39.1,93100.0,31.46,31.46,31.4038,31.4198,93100.0
2010-01-26 13:10:00,39.1,39.13,39.05,39.12,116900.0,31.4198,31.4439,31.3796,31.4359,116900.0
2010-01-26 13:15:00,39.11,39.11,38.97,39.0,174600.0,31.4279,31.4279,31.3154,31.3395,174600.0
2010-01-26 13:20:00,38.99,39.03,38.94,38.98,94900.0,31.3314,31.3636,31.2912,31.3234,94900.0
2010-01-26 13:25:00,38.98,38.98,38.91,38.97,115300.0,31.3234,31.3234,31.2671,31.3154,115300.0
2010-01-26 13:30:00,38.97,39.0,38.91,38.93,88700.0,31.3154,31.3395,31.2671,31.2832,88700.0
2010-01-26 13:35:00,38.94,38.99,38.91,38.96,96300.0,31.2912,31.3314,31.2671,31.3073,96300.0
2010-01-26 13:40:00,38.96,38.99,38.92,38.94,71600.0,31.3073,31.3314,31.2752,31.2912,71600.0
2010-01-26 13:45:00,38.94,39.02,38.92,39.01,113100.0,31.2912,31.3555,31.2752,31.3475,113100.0
2010-01-26 13:50:00,39.0,39.0,38.9,38.92,76700.0,31.3395,31.3395,31.2591,31.2752,76700.0
2010-01-26 13:55:00,38.93,38.97,38.92,38.94,61000.0,31.2832,31.3154,31.2752,31.2912,61000.0
2010-01-26 14:00:00,38.95,38.97,38.91,38.93,161700.0,31.2993,31.3154,31.2671,31.2832,161700.0
2010-01-26 14:05:00,38.94,38.96,38.91,38.95,204700.0,31.2912,31.3073,31.2671,31.2993,204700.0
2010-01-26 14:10:00,38.95,38.97,38.94,38.96,107500.0,31.2993,31.3154,31.2912,31.3073,107500.0
2010-01-26 14:15:00,38.95,38.96,38.82,38.84,181000.0,31.2993,31.3073,31.1948,31.2109,181000.0
2010-01-26 14:20:00,38.84,38.86,38.82,38.84,111600.0,31.2109,31.227,31.1948,31.2109,111600.0
2010-01-26 14:25:00,38.83,38.86,38.82,38.83,185800.0,31.2029,31.227,31.1948,31.2029,185800.0
2010-01-26 14:30:00,38.83,38.86,38.82,38.85,128900.0,31.2029,31.227,31.1948,31.2189,128900.0
2010-01-26 14:35:00,38.85,38.86,38.77,38.78,135600.0,31.2189,31.227,31.1546,31.1627,135600.0
2010-01-26 14:40:00,38.78,38.85,38.77,38.83,104200.0,31.1627,31.2189,31.1546,31.2029,104200.0
2010-01-26 14:45:00,38.83,38.89,38.82,38.88,78100.0,31.2029,31.2511,31.1948,31.243,78100.0
2010-01-26 14:50:00,38.89,38.9,38.81,38.81,108900.0,31.2511,31.2591,31.1868,31.1868,108900.0
2010-01-26 14:55:00,38.83,38.88,38.8,38.84,92800.0,31.2029,31.243,31.1787,31.2109,92800.0
2010-01-26 15:00:00,38.85,38.85,38.78,38.79,131000.0,31.2189,31.2189,31.1627,31.1707,131000.0
2010-01-26 15:05:00,38.79,38.82,38.71,38.72,110400.0,31.1707,31.1948,31.1064,31.1145,110400.0
2010-01-26 15:10:00,38.72,38.73,38.63,38.65,167000.0,31.1145,31.1225,31.0421,31.0582,167000.0
2010-01-26 15:15:00,38.65,38.66,38.58,38.65,222200.0,31.0582,31.0662,31.002,31.0582,222200.0
2010-01-26 15:20:00,38.66,38.66,38.44,38.44,280300.0,31.0662,31.0662,30.8895,30.8895,280300.0
2010-01-26 15:25:00,38.45,38.49,38.33,38.38,341200.0,30.8975,30.9296,30.8011,30.8412,341200.0
2010-01-26 15:30:00,38.39,38.45,38.18,38.22,361500.0,30.8493,30.8975,30.6805,30.7127,361500.0
2010-01-26 15:35:00,38.22,38.3,38.22,38.25,244800.0,30.7127,30.777,30.7127,30.7368,244800.0
2010-01-26 15:40:00,38.24,38.24,37.97,38.02,700400.0,30.7287,30.7287,30.5118,30.552,700400.0
2010-01-26 15:45:00,38.01,38.12,37.95,38.07,435500.0,30.5439,30.6323,30.4957,30.5921,435500.0
2010-01-26 15:50:00,38.08,38.24,38.04,38.21,372700.0,30.6002,30.7287,30.568,30.7046,372700.0
2010-01-26 15:55:00,38.21,38.24,38.02,38.11,811900.0,30.7046,30.7287,30.552,30.6243,811900.0
2010-01-27 09:30:00,37.96,38.15,37.9,38.04,348000.0,30.5037,30.6564,30.4555,30.568,348000.0
2010-01-27 09:35:00,38.04,38.42,38.04,38.39,305100.0,30.568,30.8734,30.568,30.8493,305100.0
2010-01-27 09:40:00,38.39,38.51,38.24,38.46,280100.0,30.8493,30.9457,30.7287,30.9055,280100.0
2010-01-27 09:45:00,38.45,38.46,38.24,38.32,121100.0,30.8975,30.9055,30.7287,30.793,121100.0
2010-01-27 09:50:00,38.31,38.39,38.17,38.26,217600.0,30.785,30.8493,30.6725,30.7448,217600.0
2010-01-27 09:55:00,38.26,38.41,38.16,38.36,150000.0,30.7448,30.8654,30.6645,30.8252,150000.0
2010-01-27 10:00:00,38.35,38.36,38.18,38.24,177200.0,30.8171,30.8252,30.6805,30.7287,177200.0
2010-01-27 10:05:00,38.23,38.31,38.17,38.23,194900.0,30.7207,30.785,30.6725,30.7207,194900.0
2010-01-27 10:10:00,38.23,38.24,38.11,38.23,132500.0,30.7207,30.7287,30.6243,30.7207,132500.0
2010-01-27 10:15:00,38.22,38.22,38.01,38.13,247500.0,30.7127,30.7127,30.5439,30.6404,247500.0
2010-01-27 10:20:00,38.12,38.2,38.1,38.18,116500.0,30.6323,30.6966,30.6162,30.6805,116500.0
2010-01-27 10:25:00,38.18,38.37,38.16,38.37,221300.0,30.6805,30.8332,30.6645,30.8332,221300.0
2010-01-27 10:30:00,38.37,38.46,38.34,38.43,270600.0,30.8332,30.9055,30.8091,30.8814,270600.0
2010-01-27 10:35:00,38.43,38.55,38.43,38.51,188700.0,30.8814,30.9779,30.8814,30.9457,188700.0
2010-01-27 10:40:00,38.51,38.61,38.46,38.61,249800.0,30.9457,31.0261,30.9055,31.0261,249800.0
2010-01-27 10:45:00,38.61,38.66,38.53,38.53,203700.0,31.0261,31.0662,30.9618,30.9618,203700.0
2010-01-27 10:50:00,38.54,38.66,38.53,38.65,210200.0,30.9698,31.0662,30.9618,31.0582,210200.0
2010-01-27 10:55:00,38.65,38.68,38.62,38.64,178400.0,31.0582,31.0823,31.0341,31.0502,178400.0
2010-01-27 11:00:00,38.64,38.65,38.54,38.55,84100.0,31.0502,31.0582,30.9698,30.9779,84100.0
2010-01-27 11:05:00,38.55,38.59,38.48,38.48,78100.0,30.9779,31.01,30.9216,30.9216,78100.0
2010-01-27 11:10:00,38.48,38.5,38.39,38.4,98100.0,30.9216,30.9377,30.8493,30.8573,98100.0
2010-01-27 11:15:00,38.4,38.49,38.35,38.45,141100.0,30.8573,30.9296,30.8171,30.8975,141100.0
2010-01-27 11:20:00,38.45,38.45,38.3,38.33,100800.0,30.8975,30.8975,30.777,30.8011,100800.0
2010-01-27 11:25:00,38.33,38.43,38.33,38.38,68300.0,30.8011,30.8814,30.8011,30.8412,68300.0
2010-01-27 11:30:00,38.38,38.46,38.35,38.41,64900.0,30.8412,30.9055,30.8171,30.8654,64900.0
2010-01-27 11:35:00,38.41,38.42,38.3,38.36,83800.0,30.8654,30.8734,30.777,30.8252,83800.0
2010-01-27 11:40:00,38.35,38.37,38.3,38.34,38100.0,30.8171,30.8332,30.777,30.8091,38100.0
2010-01-27 11:45:00,38.34,38.35,38.26,38.31,90100.0,30.8091,30.8171,30.7448,30.785,90100.0
2010-01-27 11:50:00,38.32,38.38,38.29,38.33,139200.0,30.793,30.8412,30.7689,30.8011,139200.0
2010-01-27 11:55:00,38.32,38.39,38.24,38.24,225200.0,30.793,30.8493,30.7287,30.7287,225200.0
2010-01-27 12:00:00,38.24,38.26,38.19,38.2,71500.0,30.7287,30.7448,30.6886,30.6966,71500.0
2010-01-27 12:05:00,38.2,38.25,38.19,38.21,86500.0,30.6966,30.7368,30.6886,30.7046,86500.0
2010-01-27 12:10:00,38.22,38.22,38.13,38.18,52200.0,30.7127,30.7127,30.6404,30.6805,52200.0
2010-01-27 12:15:00,38.18,38.18,38.05,38.05,86100.0,30.6805,30.6805,30.5761,30.5761,86100.0
2010-01-27 12:20:00,38.05,38.16,38.0,38.15,78700.0,30.5761,30.6645,30.5359,30.6564,78700.0
2010-01-27 12:25:00,38.15,38.19,38.1,38.18,71000.0,30.6564,30.6886,30.6162,30.6805,71000.0
2010-01-27 12:30:00,38.17,38.17,38.1,38.1,34300.0,30.6725,30.6725,30.6162,30.6162,34300.0
2010-01-27 12:35:00,38.11,38.18,38.08,38.15,46300.0,30.6243,30.6805,30.6002,30.6564,46300.0
2010-01-27 12:40:00,38.14,38.19,38.14,38.18,35400.0,30.6484,30.6886,30.6484,30.6805,35400.0
2010-01-27 12:45:00,38.17,38.17,38.1,38.13,59300.0,30.6725,30.6725,30.6162,30.6404,59300.0
2010-01-27 12:50:00,38.13,38.13,38.03,38.12,68500.0,30.6404,30.6404,30.56,30.6323,68500.0
2010-01-27 12:55:00,38.13,38.18,38.08,38.18,50100.0,30.6404,30.6805,30.6002,30.6805,50100.0
2010-01-27 13:00:00,38.17,38.19,38.13,38.15,36600.0,30.6725,30.6886,30.6404,30.6564,36600.0
2010-01-27 13:05:00,38.15,38.28,38.15,38.25,55700.0,30.6564,30.7609,30.6564,30.7368,55700.0
2010-01-27 13:10:00,38.24,38.27,38.19,38.2,52200.0,30.7287,30.7529,30.6886,30.6966,52200.0
2010-01-27 13:15:00,38.19,38.26,38.19,38.21,63000.0,30.6886,30.7448,30.6886,30.7046,63000.0
2010-01-27 13:20:00,38.21,38.24,38.19,38.22,38600.0,30.7046,30.7287,30.6886,30.7127,38600.0
2010-01-27 13:25:00,38.22,38.25,38.19,38.23,56200.0,30.7127,30.7368,30.6886,30.7207,56200.0
2010-01-27 13:30:00,38.23,38.32,38.23,38.28,53000.0,30.7207,30.793,30.7207,30.7609,53000.0
2010-01-27 13:35:00,38.29,38.31,38.27,38.31,35900.0,30.7689,30.785,30.7529,30.785,35900.0
2010-01-27 13:40:00,38.29,38.3,38.25,38.27,39300.0,30.7689,30.777,30.7368,30.7529,39300.0
2010-01-27 13:45:00,38.28,38.29,38.24,38.24,49100.0,30.7609,30.7689,30.7287,30.7287,49100.0
2010-01-27 13:50:00,38.25,38.27,38.16,38.16,56100.0,30.7368,30.7529,30.6645,30.6645,56100.0
2010-01-27 13:55:00,38.17,38.17,38.11,38.13,60200.0,30.6725,30.6725,30.6243,30.6404,60200.0
2010-01-27 14:00:00,38.14,38.14,38.09,38.1,73600.0,30.6484,30.6484,30.6082,30.6162,73600.0
2010-01-27 14:05:00,38.1,38.14,37.97,38.01,121700.0,30.6162,30.6484,30.5118,30.5439,121700.0
2010-01-27 14:10:00,38.02,38.1,38.01,38.1,66800.0,30.552,30.6162,30.5439,30.6162,66800.0
2010-01-27 14:15:00,38.1,38.15,37.83,38.1,168800.0,30.6162,30.6564,30.3993,30.6162,168800.0
2010-01-27 14:20:00,38.11,38.21,38.0,38.1,151400.0,30.6243,30.7046,30.5359,30.6162,151400.0
2010-01-27 14:25:00,38.11,38.12,37.97,38.04,209100.0,30.6243,30.6323,30.5118,30.568,209100.0
2010-01-27 14:30:00,38.04,38.13,38.01,38.09,146200.0,30.568,30.6404,30.5439,30.6082,146200.0
2010-01-27 14:35:00,38.06,38.27,38.04,38.25,183200.0,30.5841,30.7529,30.568,30.7368,183200.0
2010-01-27 14:40:00,38.25,38.45,38.25,38.38,268100.0,30.7368,30.8975,30.7368,30.8412,268100.0
2010-01-27 14:45:00,38.38,38.43,38.24,38.27,186800.0,30.8412,30.8814,30.7287,30.7529,186800.0
2010-01-27 14:50:00,38.27,38.36,38.19,38.31,147000.0,30.7529,30.8252,30.6886,30.785,147000.0
2010-01-27 14:55:00,38.29,38.44,38.26,38.42,211900.0,30.7689,30.8895,30.7448,30.8734,211900.0
2010-01-27 15:00:00,38.42,38.45,38.37,38.41,181000.0,30.8734,30.8975,30.8332,30.8654,181000.0
2010-01-27 15:05:00,38.41,38.41,38.3,38.41,217100.0,30.8654,30.8654,30.777,30.8654,217100.0
2010-01-27 15:10:00,38.41,38.43,38.24,38.42,218300.0,30.8654,30.8814,30.7287,30.8734,218300.0
2010-01-27 15:15:00,38.42,38.56,38.41,38.55,217500.0,30.8734,30.9859,30.8654,30.9779,217500.0
2010-01-27 15:20:00,38.56,38.68,38.53,38.6,224100.0,30.9859,31.0823,30.9618,31.018,224100.0
2010-01-27 15:25:00,38.6,38.75,38.6,38.74,208100.0,31.018,31.1386,31.018,31.1305,208100.0
2010-01-27 15:30:00,38.74,38.81,38.69,38.75,355300.0,31.1305,31.1868,31.0904,31.1386,355300.0
2010-01-27 15:35:00,38.75,38.84,38.68,38.74,405400.0,31.1386,31.2109,31.0823,31.1305,405400.0
2010-01-27 15:40:00,38.73,38.75,38.63,38.63,416000.0,31.1225,31.1386,31.0421,31.0421,416000.0
2010-01-27 15:45:00,38.63,38.63,38.44,38.5,402000.0,31.0421,31.0421,30.8895,30.9377,402000.0
2010-01-27 15:50:00,38.5,38.59,38.49,38.56,334800.0,30.9377,31.01,30.9296,30.9859,334800.0
2010-01-27 15:55:00,38.57,38.67,38.52,38.66,632800.0,30.9939,31.0743,30.9537,31.0662,632800.0
2010-01-28 09:30:00,38.66,38.67,38.16,38.34,173300.0,31.0662,31.0743,30.6645,30.8091,173300.0
2010-01-28 09:35:00,38.33,38.46,38.2,38.25,324400.0,30.8011,30.9055,30.6966,30.7368,324400.0
2010-01-28 09:40:00,38.25,38.25,38.05,38.08,269300.0,30.7368,30.7368,30.5761,30.6002,269300.0
2010-01-28 09:45:00,38.08,38.21,38.04,38.07,214500.0,30.6002,30.7046,30.568,30.5921,214500.0
2010-01-28 09:50:00,38.07,38.17,38.03,38.07,200100.0,30.5921,30.6725,30.56,30.5921,200100.0
2010-01-28 09:55:00,38.08,38.16,38.02,38.15,149400.0,30.6002,30.6645,30.552,30.6564,149400.0
2010-01-28 10:00:00,38.15,38.15,37.93,37.95,224900.0,30.6564,30.6564,30.4796,30.4957,224900.0
2010-01-28 10:05:00,37.94,37.94,37.82,37.83,194500.0,30.4877,30.4877,30.3912,30.3993,194500.0
2010-01-28 10:10:00,37.83,37.83,37.69,37.75,149500.0,30.3993,30.3993,30.2868,30.335,149500.0
2010-01-28 10:15:00,37.75,37.8,37.69,37.7,268500.0,30.335,30.3752,30.2868,30.2948,268500.0
2010-01-28 10:20:00,37.71,37.73,37.62,37.65,139400.0,30.3029,30.3189,30.2305,30.2546,139400.0
2010-01-28 10:25:00,37.65,37.66,37.57,37.65,120800.0,30.2546,30.2627,30.1904,30.2546,120800.0
2010-01-28 10:30:00,37.64,37.65,37.56,37.58,76900.0,30.2466,30.2546,30.1823,30.1984,76900.0
2010-01-28 10:35:00,37.58,37.65,37.57,37.64,98100.0,30.1984,30.2546,30.1904,30.2466,98100.0
2010-01-28 10:40:00,37.63,37.65,37.55,37.56,140400.0,30.2386,30.2546,30.1743,30.1823,140400.0
2010-01-28 10:45:00,37.58,37.58,37.3,37.34,192000.0,30.1984,30.1984,29.9734,30.0055,192000.0
2010-01-28 10:50:00,37.33,37.64,37.27,37.28,420900.0,29.9975,30.2466,29.9493,29.9573,420900.0
2010-01-28 10:55:00,37.28,38.15,37.16,37.33,313300.0,29.9573,30.6564,29.8609,29.9975,313300.0
2010-01-28 11:00:00,37.32,37.36,37.15,37.16,176200.0,29.9895,30.0216,29.8528,29.8609,176200.0
2010-01-28 11:05:00,37.16,37.25,37.12,37.13,230300.0,29.8609,29.9332,29.8287,29.8368,230300.0
2010-01-28 11:10:00,37.14,37.28,37.12,37.26,132200.0,29.8448,29.9573,29.8287,29.9412,132200.0
2010-01-28 11:15:00,37.27,37.28,37.24,37.27,173100.0,29.9493,29.9573,29.9252,29.9493,173100.0
2010-01-28 11:20:00,37.26,37.3,37.22,37.26,84100.0,29.9412,29.9734,29.9091,29.9412,84100.0
2010-01-28 11:25:00,37.26,37.3,37.2,37.2,102400.0,29.9412,29.9734,29.893,29.893,102400.0
2010-01-28 11:30:00,37.21,37.24,37.01,37.02,313300.0,29.9011,29.9252,29.7403,29.7484,313300.0
2010-01-28 11:35:00,37.02,37.15,36.96,37.12,315700.0,29.7484,29.8528,29.7002,29.8287,315700.0
2010-01-28 11:40:00,37.12,37.12,37.0,37.04,133500.0,29.8287,29.8287,29.7323,29.7645,133500.0
2010-01-28 11:45:00,37.04,37.12,37.03,37.06,183600.0,29.7645,29.8287,29.7564,29.7805,183600.0
2010-01-28 11:50:00,37.07,37.1,37.02,37.07,112200.0,29.7886,29.8127,29.7484,29.7886,112200.0
2010-01-28 11:55:00,37.06,37.19,37.06,37.11,106200.0,29.7805,29.885,29.7805,29.8207,106200.0
2010-01-28 12:00:00,37.08,37.12,36.96,37.0,146700.0,29.7966,29.8287,29.7002,29.7323,146700.0
2010-01-28 12:05:00,37.01,37.04,36.97,37.0,80100.0,29.7403,29.7645,29.7082,29.7323,80100.0
2010-01-28 12:10:00,37.0,37.01,36.91,36.96,106000.0,29.7323,29.7403,29.66,29.7002,106000.0
2010-01-28 12:15:00,36.95,36.99,36.93,36.95,99000.0,29.6921,29.7243,29.6761,29.6921,99000.0
2010-01-28 12:20:00,36.94,36.94,36.83,36.88,166000.0,29.6841,29.6841,29.5957,29.6359,166000.0
2010-01-28 12:25:00,36.88,36.93,36.83,36.92,60800.0,29.6359,29.6761,29.5957,29.668,60800.0
2010-01-28 12:30:00,36.91,36.99,36.9,36.98,62900.0,29.66,29.7243,29.652,29.7162,62900.0
2010-01-28 12:35:00,36.98,37.08,36.97,37.08,95600.0,29.7162,29.7966,29.7082,29.7966,95600.0
2010-01-28 12:40:00,37.08,37.12,36.95,36.98,70500.0,29.7966,29.8287,29.6921,29.7162,70500.0
2010-01-28 12:45:00,36.98,37.19,36.98,37.18,136700.0,29.7162,29.885,29.7162,29.877,136700.0
2010-01-28 12:50:00,37.18,37.25,37.16,37.22,135500.0,29.877,29.9332,29.8609,29.9091,135500.0
2010-01-28 12:55:00,37.21,37.34,37.21,37.33,148600.0,29.9011,30.0055,29.9011,29.9975,148600.0
2010-01-28 13:00:00,37.33,37.36,37.26,37.3,119900.0,29.9975,30.0216,29.9412,29.9734,119900.0
2010-01-28 13:05:00,37.31,37.4,37.27,37.37,124200.0,29.9814,30.0537,29.9493,30.0296,124200.0
2010-01-28 13:10:00,37.37,37.43,37.32,37.33,83100.0,30.0296,30.0778,29.9895,29.9975,83100.0
2010-01-28 13:15:00,37.32,37.36,37.3,37.33,48000.0,29.9895,30.0216,29.9734,29.9975,48000.0
2010-01-28 13:20:00,37.33,37.49,37.33,37.47,95600.0,29.9975,30.1261,29.9975,30.11,95600.0
2010-01-28 13:25:00,37.48,37.63,37.46,37.59,127400.0,30.118,30.2386,30.102,30.2064,127400.0
2010-01-28 13:30:00,37.6,37.74,37.57,37.59,180300.0,30.2145,30.327,30.1904,30.2064,180300.0
2010-01-28 13:35:00,37.59,37.63,37.45,37.57,94400.0,30.2064,30.2386,30.0939,30.1904,94400.0
2010-01-28 13:40:00,37.57,37.74,37.57,37.69,93400.0,30.1904,30.327,30.1904,30.2868,93400.0
2010-01-28 13:45:00,37.7,37.71,37.6,37.61,55600.0,30.2948,30.3029,30.2145,30.2225,55600.0
2010-01-28 13:50:00,37.62,37.69,37.59,37.65,88600.0,30.2305,30.2868,30.2064,30.2546,88600.0
2010-01-28 13:55:00,37.62,37.63,37.44,37.45,137100.0,30.2305,30.2386,30.0859,30.0939,137100.0
2010-01-28 14:00:00,37.46,37.52,37.4,37.41,75800.0,30.102,30.1502,30.0537,30.0618,75800.0
2010-01-28 14:05:00,37.42,37.51,37.41,37.46,78900.0,30.0698,30.1421,30.0618,30.102,78900.0
2010-01-28 14:10:00,37.45,37.52,37.32,37.41,148300.0,30.0939,30.1502,29.9895,30.0618,148300.0
2010-01-28 14:15:00,37.4,37.41,37.24,37.33,95300.0,30.0537,30.0618,29.9252,29.9975,95300.0
2010-01-28 14:20:00,37.33,37.38,37.32,37.37,92300.0,29.9975,30.0377,29.9895,30.0296,92300.0
2010-01-28 14:25:00,37.37,37.48,37.36,37.46,83700.0,30.0296,30.118,30.0216,30.102,83700.0
2010-01-28 14:30:00,37.46,37.46,37.36,37.41,134000.0,30.102,30.102,30.0216,30.0618,134000.0
2010-01-28 14:35:00,37.43,37.47,37.36,37.39,224900.0,30.0778,30.11,30.0216,30.0457,224900.0
2010-01-28 14:40:00,37.4,37.55,37.37,37.48,143700.0,30.0537,30.1743,30.0296,30.118,143700.0
2010-01-28 14:45:00,37.48,37.65,37.44,37.61,126800.0,30.118,30.2546,30.0859,30.2225,126800.0
2010-01-28 14:50:00,37.62,37.68,37.61,37.66,174900.0,30.2305,30.2787,30.2225,30.2627,174900.0
2010-01-28 14:55:00,37.66,37.67,37.57,37.59,156100.0,30.2627,30.2707,30.1904,30.2064,156100.0
2010-01-28 15:00:00,37.6,37.65,37.57,37.64,142000.0,30.2145,30.2546,30.1904,30.2466,142000.0
2010-01-28 15:05:00,37.64,37.78,37.62,37.69,301600.0,30.2466,30.3591,30.2305,30.2868,301600.0
2010-01-28 15:10:00,37.69,37.74,37.63,37.67,201200.0,30.2868,30.327,30.2386,30.2707,201200.0
2010-01-28 15:15:00,37.65,37.78,37.65,37.73,197300.0,30.2546,30.3591,30.2546,30.3189,197300.0
2010-01-28 15:20:00,37.74,37.85,37.73,37.85,204600.0,30.327,30.4154,30.3189,30.4154,204600.0
2010-01-28 15:25:00,37.85,37.85,37.75,37.79,139000.0,30.4154,30.4154,30.335,30.3671,139000.0
2010-01-28 15:30:00,37.79,37.79,37.72,37.75,226800.0,30.3671,30.3671,30.3109,30.335,226800.0
2010-01-28 15:35:00,37.74,37.83,37.65,37.83,187700.0,30.327,30.3993,30.2546,30.3993,187700.0
2010-01-28 15:40:00,37.83,37.88,37.55,37.56,469400.0,30.3993,30.4395,30.1743,30.1823,469400.0
2010-01-28 15:45:00,37.56,37.58,37.41,37.43,582400.0,30.1823,30.1984,30.0618,30.0778,582400.0
2010-01-28 15:50:00,37.44,37.53,37.41,37.44,437700.0,30.0859,30.1582,30.0618,30.0859,437700.0
2010-01-28 15:55:00,37.44,37.5,37.4,37.43,715300.0,30.0859,30.1341,30.0537,30.0778,715300.0
2010-01-29 09:30:00,37.6,37.74,37.49,37.7,271300.0,30.2145,30.327,30.1261,30.2948,271300.0
2010-01-29 09:35:00,37.7,37.95,37.68,37.92,200100.0,30.2948,30.4957,30.2787,30.4716,200100.0
2010-01-29 09:40:00,37.92,38.13,37.78,38.13,234600.0,30.4716,30.6404,30.3591,30.6404,234600.0
2010-01-29 09:45:00,38.14,38.24,38.02,38.23,216100.0,30.6484,30.7287,30.552,30.7207,216100.0
2010-01-29 09:50:00,38.24,38.35,37.89,38.29,212500.0,30.7287,30.8171,30.4475,30.7689,212500.0
2010-01-29 09:55:00,38.28,38.31,38.08,38.13,277100.0,30.7609,30.785,30.6002,30.6404,277100.0
2010-01-29 10:00:00,38.12,38.27,38.08,38.18,244800.0,30.6323,30.7529,30.6002,30.6805,244800.0
2010-01-29 10:05:00,38.19,38.23,38.09,38.18,194900.0,30.6886,30.7207,30.6082,30.6805,194900.0
2010-01-29 10:10:00,38.17,38.31,38.13,38.28,150700.0,30.6725,30.785,30.6404,30.7609,150700.0
2010-01-29 10:15:00,38.27,38.42,38.26,38.36,127700.0,30.7529,30.8734,30.7448,30.8252,127700.0
2010-01-29 10:20:00,38.37,38.58,38.35,38.58,181300.0,30.8332,31.002,30.8171,31.002,181300.0
2010-01-29 10:25:00,38.58,38.74,38.57,38.7,222500.0,31.002,31.1305,30.9939,31.0984,222500.0
2010-01-29 10:30:00,38.69,38.75,38.63,38.65,171800.0,31.0904,31.1386,31.0421,31.0582,171800.0
2010-01-29 10:35:00,38.65,38.72,38.57,38.62,147100.0,31.0582,31.1145,30.9939,31.0341,147100.0
2010-01-29 10:40:00,38.62,38.69,38.6,38.61,174400.0,31.0341,31.0904,31.018,31.0261,174400.0
2010-01-29 10:45:00,38.61,38.65,38.57,38.64,84500.0,31.0261,31.0582,30.9939,31.0502,84500.0
2010-01-29 10:50:00,38.64,38.77,38.63,38.75,114000.0,31.0502,31.1546,31.0421,31.1386,114000.0
2010-01-29 10:55:00,38.76,38.77,38.51,38.56,396900.0,31.1466,31.1546,30.9457,30.9859,396900.0
2010-01-29 11:00:00,38.56,38.56,38.47,38.53,132600.0,30.9859,30.9859,30.9136,30.9618,132600.0
2010-01-29 11:05:00,38.53,38.54,38.35,38.45,200600.0,30.9618,30.9698,30.8171,30.8975,200600.0
2010-01-29 11:10:00,38.45,38.61,38.44,38.5,132000.0,30.8975,31.0261,30.8895,30.9377,132000.0
2010-01-29 11:15:00,38.5,38.52,38.4,38.44,126300.0,30.9377,30.9537,30.8573,30.8895,126300.0
2010-01-29 11:20:00,38.44,38.46,38.3,38.41,253200.0,30.8895,30.9055,30.777,30.8654,253200.0
2010-01-29 11:25:00,38.41,38.41,38.25,38.28,135600.0,30.8654,30.8654,30.7368,30.7609,135600.0
2010-01-29 11:30:00,38.29,38.31,38.06,38.06,313300.0,30.7689,30.785,30.5841,30.5841,313300.0
2010-01-29 11:35:00,38.05,38.2,38.04,38.11,164300.0,30.5761,30.6966,30.568,30.6243,164300.0
2010-01-29 11:40:00,38.13,38.22,38.06,38.19,101600.0,30.6404,30.7127,30.5841,30.6886,101600.0
2010-01-29 11:45:00,38.2,38.21,38.11,38.16,120800.0,30.6966,30.7046,30.6243,30.6645,120800.0
2010-01-29 11:50:00,38.16,38.17,38.11,38.17,76200.0,30.6645,30.6725,30.6243,30.6725,76200.0
2010-01-29 11:55:00,38.17,38.18,37.95,37.96,129600.0,30.6725,30.6805,30.4957,30.5037,129600.0
2010-01-29 12:00:00,37.96,37.98,37.85,37.86,194400.0,30.5037,30.5198,30.4154,30.4234,194400.0
2010-01-29 12:05:00,37.86,37.91,37.81,37.89,168400.0,30.4234,30.4636,30.3832,30.4475,168400.0
2010-01-29 12:10:00,37.89,38.0,37.85,37.97,222700.0,30.4475,30.5359,30.4154,30.5118,222700.0
2010-01-29 12:15:00,37.97,38.09,37.95,38.08,64200.0,30.5118,30.6082,30.4957,30.6002,64200.0
2010-01-29 12:20:00,38.09,38.09,37.99,38.04,119500.0,30.6082,30.6082,30.5279,30.568,119500.0
2010-01-29 12:25:00,38.05,38.15,38.05,38.14,41900.0,30.5761,30.6564,30.5761,30.6484,41900.0
2010-01-29 12:30:00,38.13,38.17,38.06,38.16,79500.0,30.6404,30.6725,30.5841,30.6645,79500.0
2010-01-29 12:35:00,38.15,38.25,38.0,38.22,171100.0,30.6564,30.7368,30.5359,30.7127,171100.0
2010-01-29 12:40:00,38.21,38.23,38.13,38.21,68100.0,30.7046,30.7207,30.6404,30.7046,68100.0
2010-01-29 12:45:00,38.23,38.27,38.15,38.23,88900.0,30.7207,30.7529,30.6564,30.7207,88900.0
2010-01-29 12:50:00,38.24,38.32,38.21,38.29,111300.0,30.7287,30.793,30.7046,30.7689,111300.0
2010-01-29 12:55:00,38.28,38.33,38.23,38.33,82300.0,30.7609,30.8011,30.7207,30.8011,82300.0
2010-01-29 13:00:00,38.33,38.33,38.2,38.21,101800.0,30.8011,30.8011,30.6966,30.7046,101800.0
2010-01-29 13:05:00,38.21,38.28,38.17,38.21,115700.0,30.7046,30.7609,30.6725,30.7046,115700.0
2010-01-29 13:10:00,38.2,38.22,38.14,38.15,70700.0,30.6966,30.7127,30.6484,30.6564,70700.0
2010-01-29 13:15:00,38.15,38.24,38.15,38.22,38100.0,30.6564,30.7287,30.6564,30.7127,38100.0
2010-01-29 13:20:00,38.23,38.26,38.22,38.24,36300.0,30.7207,30.7448,30.7127,30.7287,36300.0
2010-01-29 13:25:00,38.24,38.25,38.18,38.2,56100.0,30.7287,30.7368,30.6805,30.6966,56100.0
2010-01-29 13:30:00,38.2,38.26,38.17,38.25,115300.0,30.6966,30.7448,30.6725,30.7368,115300.0
2010-01-29 13:35:00,38.25,38.36,38.25,38.31,110400.0,30.7368,30.8252,30.7368,30.785,110400.0
2010-01-29 13:40:00,38.31,38.32,38.16,38.16,148400.0,30.785,30.793,30.6645,30.6645,148400.0
2010-01-29 13:45:00,38.16,38.17,38.04,38.05,98500.0,30.6645,30.6725,30.568,30.5761,98500.0
2010-01-29 13:50:00,38.05,38.08,37.97,37.97,178100.0,30.5761,30.6002,30.5118,30.5118,178100.0
2010-01-29 13:55:00,37.97,38.07,37.95,38.07,96000.0,30.5118,30.5921,30.4957,30.5921,96000.0
2010-01-29 14:00:00,38.08,38.21,38.07,38.2,108900.0,30.6002,30.7046,30.5921,30.6966,108900.0
2010-01-29 14:05:00,38.19,38.21,38.08,38.11,109000.0,30.6886,30.7046,30.6002,30.6243,109000.0
2010-01-29 14:10:00,38.12,38.14,38.06,38.1,251800.0,30.6323,30.6484,30.5841,30.6162,251800.0
2010-01-29 14:15:00,38.1,38.11,38.01,38.02,88200.0,30.6162,30.6243,30.5439,30.552,88200.0
2010-01-29 14:20:00,38.03,38.04,37.94,37.95,184800.0,30.56,30.568,30.4877,30.4957,184800.0
2010-01-29 14:25:00,37.94,38.0,37.93,37.95,65800.0,30.4877,30.5359,30.4796,30.4957,65800.0
2010-01-29 14:30:00,37.95,37.98,37.84,37.88,165800.0,30.4957,30.5198,30.4073,30.4395,165800.0
2010-01-29 14:35:00,37.88,37.9,37.8,37.84,288800.0,30.4395,30.4555,30.3752,30.4073,288800.0
2010-01-29 14:40:00,37.82,37.84,37.77,37.77,235800.0,30.3912,30.4073,30.3511,30.3511,235800.0
2010-01-29 14:45:00,37.78,37.78,37.61,37.62,215000.0,30.3591,30.3591,30.2225,30.2305,215000.0
2010-01-29 14:50:00,37.61,37.65,37.54,37.54,275400.0,30.2225,30.2546,30.1662,30.1662,275400.0
2010-01-29 14:55:00,37.53,37.56,37.43,37.55,193200.0,30.1582,30.1823,30.0778,30.1743,193200.0
2010-01-29 15:00:00,37.55,37.62,37.49,37.61,117400.0,30.1743,30.2305,30.1261,30.2225,117400.0
2010-01-29 15:05:00,37.62,37.64,37.54,37.55,136900.0,30.2305,30.2466,30.1662,30.1743,136900.0
2010-01-29 15:10:00,37.55,37.56,37.4,37.43,186100.0,30.1743,30.1823,30.0537,30.0778,186100.0
2010-01-29 15:15:00,37.44,37.53,37.36,37.52,232500.0,30.0859,30.1582,30.0216,30.1502,232500.0
2010-01-29 15:20:00,37.52,37.58,37.47,37.5,119200.0,30.1502,30.1984,30.11,30.1341,119200.0
2010-01-29 15:25:00,37.51,37.59,37.49,37.59,89100.0,30.1421,30.2064,30.1261,30.2064,89100.0
2010-01-29 15:30:00,37.59,37.6,37.43,37.57,241800.0,30.2064,30.2145,30.0778,30.1904,241800.0
2010-01-29 15:35:00,37.57,37.77,37.57,37.75,177000.0,30.1904,30.3511,30.1904,30.335,177000.0
2010-01-29 15:40:00,37.75,37.83,37.7,37.8,381000.0,30.335,30.3993,30.2948,30.3752,381000.0
2010-01-29 15:45:00,37.8,37.8,37.65,37.66,188400.0,30.3752,30.3752,30.2546,30.2627,188400.0
2010-01-29 15:50:00,37.67,37.85,37.66,37.83,321300.0,30.2707,30.4154,30.2627,30.3993,321300.0
2010-01-29 15:55:00,37.82,37.83,37.61,37.65,677200.0,30.3912,30.3993,30.2225,30.2546,677200.0
2010-02-01 09:30:00,37.84,38.14,37.82,38.06,194300.0,30.4073,30.6484,30.3912,30.5841,194300.0
2010-02-01 09:35:00,38.07,38.18,37.97,38.02,164900.0,30.5921,30.6805,30.5118,30.552,164900.0
2010-02-01 09:40:00,38.03,38.05,37.86,37.99,216700.0,30.56,30.5761,30.4234,30.5279,216700.0
2010-02-01 09:45:00,38.0,38.31,37.98,38.24,229300.0,30.5359,30.785,30.5198,30.7287,229300.0
2010-02-01 09:50:00,38.24,38.25,38.13,38.2,133700.0,30.7287,30.7368,30.6404,30.6966,133700.0
2010-02-01 09:55:00,38.2,38.27,38.06,38.09,131700.0,30.6966,30.7529,30.5841,30.6082,131700.0
2010-02-01 10:00:00,38.09,38.28,38.03,38.06,395200.0,30.6082,30.7609,30.56,30.5841,395200.0
2010-02-01 10:05:00,38.07,38.14,37.97,38.06,251300.0,30.5921,30.6484,30.5118,30.5841,251300.0
2010-02-01 10:10:00,38.06,38.13,38.02,38.07,160800.0,30.5841,30.6404,30.552,30.5921,160800.0
2010-02-01 10:15:00,38.07,38.15,38.06,38.1,181200.0,30.5921,30.6564,30.5841,30.6162,181200.0
2010-02-01 10:20:00,38.12,38.27,38.12,38.25,167300.0,30.6323,30.7529,30.6323,30.7368,167300.0
2010-02-01 10:25:00,38.24,38.29,38.16,38.17,154700.0,30.7287,30.7689,30.6645,30.6725,154700.0
2010-02-01 10:30:00,38.18,38.25,38.13,38.22,143800.0,30.6805,30.7368,30.6404,30.7127,143800.0
2010-02-01 10:35:00,38.23,38.24,38.12,38.14,125400.0,30.7207,30.7287,30.6323,30.6484,125400.0
2010-02-01 10:40:00,38.14,38.18,38.07,38.15,267600.0,30.6484,30.6805,30.5921,30.6564,267600.0
2010-02-01 10:45:00,38.15,38.19,38.11,38.12,108100.0,30.6564,30.6886,30.6243,30.6323,108100.0
2010-02-01 10:50:00,38.12,38.21,38.11,38.13,91600.0,30.6323,30.7046,30.6243,30.6404,91600.0
2010-02-01 10:55:00,38.13,38.14,38.0,38.01,125100.0,30.6404,30.6484,30.5359,30.5439,125100.0
2010-02-01 11:00:00,38.01,38.11,38.0,38.1,87800.0,30.5439,30.6243,30.5359,30.6162,87800.0
2010-02-01 11:05:00,38.09,38.12,38.01,38.09,113500.0,30.6082,30.6323,30.5439,30.6082,113500.0
2010-02-01 11:10:00,38.08,38.08,37.98,38.0,185100.0,30.6002,30.6002,30.5198,30.5359,185100.0
2010-02-01 11:15:00,38.0,38.04,37.98,38.03,82700.0,30.5359,30.568,30.5198,30.56,82700.0
2010-02-01 11:20:00,38.04,38.17,38.03,38.08,225100.0,30.568,30.6725,30.56,30.6002,225100.0
2010-02-01 11:25:00,38.07,38.21,38.07,38.18,150400.0,30.5921,30.7046,30.5921,30.6805,150400.0
2010-02-01 11:30:00,38.18,38.25,38.17,38.22,104900.0,30.6805,30.7368,30.6725,30.7127,104900.0
2010-02-01 11:35:00,38.22,38.24,38.16,38.19,89900.0,30.7127,30.7287,30.6645,30.6886,89900.0
2010-02-01 11:40:00,38.2,38.2,38.16,38.16,66700.0,30.6966,30.6966,30.6645,30.6645,66700.0
2010-02-01 11:45:00,38.16,38.19,38.11,38.15,84800.0,30.6645,30.6886,30.6243,30.6564,84800.0
2010-02-01 11:50:00,38.15,38.17,38.1,38.1,44100.0,30.6564,30.6725,30.6162,30.6162,44100.0
2010-02-01 11:55:00,38.11,38.12,38.0,38.01,58900.0,30.6243,30.6323,30.5359,30.5439,58900.0
2010-02-01 12:00:00,38.01,38.06,38.0,38.04,50900.0,30.5439,30.5841,30.5359,30.568,50900.0
2010-02-01 12:05:00,38.04,38.05,37.95,37.99,94600.0,30.568,30.5761,30.4957,30.5279,94600.0
2010-02-01 12:10:00,37.98,38.0,37.93,38.0,48700.0,30.5198,30.5359,30.4796,30.5359,48700.0
2010-02-01 12:15:00,38.01,38.08,37.96,38.08,91600.0,30.5439,30.6002,30.5037,30.6002,91600.0
2010-02-01 12:20:00,38.08,38.11,38.06,38.09,74800.0,30.6002,30.6243,30.5841,30.6082,74800.0
2010-02-01 12:25:00,38.09,38.17,38.09,38.16,107100.0,30.6082,30.6725,30.6082,30.6645,107100.0
2010-02-01 12:30:00,38.16,38.25,38.14,38.24,103800.0,30.6645,30.7368,30.6484,30.7287,103800.0
2010-02-01 12:35:00,38.23,38.24,38.16,38.16,53200.0,30.7207,30.7287,30.6645,30.6645,53200.0
2010-02-01 12:40:00,38.15,38.19,38.11,38.19,93700.0,30.6564,30.6886,30.6243,30.6886,93700.0
2010-02-01 12:45:00,38.2,38.23,38.15,38.22,108200.0,30.6966,30.7207,30.6564,30.7127,108200.0
2010-02-01 12:50:00,38.22,38.24,38.15,38.15,107900.0,30.7127,30.7287,30.6564,30.6564,107900.0
2010-02-01 12:55:00,38.16,38.16,38.07,38.07,50300.0,30.6645,30.6645,30.5921,30.5921,50300.0
2010-02-01 13:00:00,38.06,38.06,37.97,38.0,49800.0,30.5841,30.5841,30.5118,30.5359,49800.0
2010-02-01 13:05:00,38.0,38.04,37.97,38.03,46800.0,30.5359,30.568,30.5118,30.56,46800.0
2010-02-01 13:10:00,38.03,38.07,38.01,38.06,62300.0,30.56,30.5921,30.5439,30.5841,62300.0
2010-02-01 13:15:00,38.05,38.11,38.02,38.09,69600.0,30.5761,30.6243,30.552,30.6082,69600.0
2010-02-01 13:20:00,38.09,38.27,38.09,38.17,210400.0,30.6082,30.7529,30.6082,30.6725,210400.0
2010-02-01 13:25:00,38.17,38.2,38.15,38.15,36600.0,30.6725,30.6966,30.6564,30.6564,36600.0
2010-02-01 13:30:00,38.15,38.16,38.12,38.14,34300.0,30.6564,30.6645,30.6323,30.6484,34300.0
2010-02-01 13:35:00,38.15,38.15,38.04,38.05,43900.0,30.6564,30.6564,30.568,30.5761,43900.0
2010-02-01 13:40:00,38.04,38.08,38.0,38.0,27800.0,30.568,30.6002,30.5359,30.5359,27800.0
2010-02-01 13:45:00,38.02,38.08,37.96,38.07,46800.0,30.552,30.6002,30.5037,30.5921,46800.0
2010-02-01 13:50:00,38.06,38.1,38.05,38.08,29600.0,30.5841,30.6162,30.5761,30.6002,29600.0
2010-02-01 13:55:00,38.09,38.1,38.02,38.03,53600.0,30.6082,30.6162,30.552,30.56,53600.0
2010-02-01 14:00:00,38.03,38.1,37.99,38.0,143000.0,30.56,30.6162,30.5279,30.5359,143000.0
2010-02-01 14:05:00,37.99,38.08,37.99,38.03,55200.0,30.5279,30.6002,30.5279,30.56,55200.0
2010-02-01 14:10:00,38.02,38.02,37.94,37.94,95400.0,30.552,30.552,30.4877,30.4877,95400.0
2010-02-01 14:15:00,37.93,38.05,37.89,38.05,87900.0,30.4796,30.5761,30.4475,30.5761,87900.0
2010-02-01 14:20:00,38.05,38.09,37.95,37.97,87600.0,30.5761,30.6082,30.4957,30.5118,87600.0
2010-02-01 14:25:00,37.99,38.02,37.94,38.02,24400.0,30.5279,30.552,30.4877,30.552,24400.0
2010-02-01 14:30:00,38.02,38.13,38.02,38.06,54400.0,30.552,30.6404,30.552,30.5841,54400.0
2010-02-01 14:35:00,38.07,38.17,38.06,38.14,55000.0,30.5921,30.6725,30.5841,30.6484,55000.0
2010-02-01 14:40:00,38.14,38.23,38.14,38.21,78700.0,30.6484,30.7207,30.6484,30.7046,78700.0
2010-02-01 14:45:00,38.21,38.21,38.17,38.2,159300.0,30.7046,30.7046,30.6725,30.6966,159300.0
2010-02-01 14:50:00,38.2,38.23,38.13,38.23,94800.0,30.6966,30.7207,30.6404,30.7207,94800.0
2010-02-01 14:55:00,38.23,38.23,38.03,38.04,55800.0,30.7207,30.7207,30.56,30.568,55800.0
2010-02-01 15:00:00,38.05,38.11,37.97,37.98,148000.0,30.5761,30.6243,30.5118,30.5198,148000.0
2010-02-01 15:05:00,38.0,38.02,37.95,38.01,83600.0,30.5359,30.552,30.4957,30.5439,83600.0
2010-02-01 15:10:00,38.0,38.1,37.98,38.05,69300.0,30.5359,30.6162,30.5198,30.5761,69300.0
2010-02-01 15:15:00,38.06,38.1,38.03,38.05,62600.0,30.5841,30.6162,30.56,30.5761,62600.0
2010-02-01 15:20:00,38.06,38.15,38.05,38.13,71100.0,30.5841,30.6564,30.5761,30.6404,71100.0
2010-02-01 15:25:00,38.13,38.19,38.11,38.13,86600.0,30.6404,30.6886,30.6243,30.6404,86600.0
2010-02-01 15:30:00,38.14,38.2,38.12,38.12,76500.0,30.6484,30.6966,30.6323,30.6323,76500.0
2010-02-01 15:35:00,38.12,38.14,38.05,38.09,105100.0,30.6323,30.6484,30.5761,30.6082,105100.0
2010-02-01 15:40:00,38.08,38.1,38.02,38.1,146400.0,30.6002,30.6162,30.552,30.6162,146400.0
2010-02-01 15:45:00,38.1,38.12,38.07,38.07,129900.0,30.6162,30.6323,30.5921,30.5921,129900.0
2010-02-01 15:50:00,38.08,38.13,38.08,38.1,173700.0,30.6002,30.6404,30.6002,30.6162,173700.0
2010-02-01 15:55:00,38.1,38.22,38.1,38.22,344000.0,30.6162,30.7127,30.6162,30.7127,344000.0
2010-02-02 09:30:00,38.68,38.78,38.45,38.5,281400.0,31.0823,31.1627,30.8975,30.9377,281400.0
2010-02-02 09:35:00,38.5,38.84,38.48,38.75,270700.0,30.9377,31.2109,30.9216,31.1386,270700.0
2010-02-02 09:40:00,38.75,38.83,38.65,38.82,277800.0,31.1386,31.2029,31.0582,31.1948,277800.0
2010-02-02 09:45:00,38.81,38.96,38.76,38.93,211500.0,31.1868,31.3073,31.1466,31.2832,211500.0
2010-02-02 09:50:00,38.92,38.98,38.85,38.98,219900.0,31.2752,31.3234,31.2189,31.3234,219900.0
2010-02-02 09:55:00,38.97,39.07,38.77,38.8,278900.0,31.3154,31.3957,31.1546,31.1787,278900.0
2010-02-02 10:00:00,38.8,38.93,38.76,38.81,193500.0,31.1787,31.2832,31.1466,31.1868,193500.0
2010-02-02 10:05:00,38.8,38.93,38.75,38.8,136700.0,31.1787,31.2832,31.1386,31.1787,136700.0
2010-02-02 10:10:00,38.8,38.87,38.73,38.87,243300.0,31.1787,31.235,31.1225,31.235,243300.0
2010-02-02 10:15:00,38.87,39.01,38.86,38.99,201600.0,31.235,31.3475,31.227,31.3314,201600.0
2010-02-02 10:20:00,39.0,39.07,38.95,38.97,179600.0,31.3395,31.3957,31.2993,31.3154,179600.0
2010-02-02 10:25:00,38.98,39.01,38.89,38.9,120700.0,31.3234,31.3475,31.2511,31.2591,120700.0
2010-02-02 10:30:00,38.9,38.99,38.89,38.89,93300.0,31.2591,31.3314,31.2511,31.2511,93300.0
2010-02-02 10:35:00,38.89,39.05,38.89,38.99,163400.0,31.2511,31.3796,31.2511,31.3314,163400.0
2010-02-02 10:40:00,38.98,39.08,38.96,39.07,93600.0,31.3234,31.4038,31.3073,31.3957,93600.0
2010-02-02 10:45:00,39.07,39.17,39.04,39.05,163500.0,31.3957,31.4761,31.3716,31.3796,163500.0
2010-02-02 10:50:00,39.05,39.12,39.02,39.05,159400.0,31.3796,31.4359,31.3555,31.3796,159400.0
2010-02-02 10:55:00,39.04,39.08,38.98,39.01,138000.0,31.3716,31.4038,31.3234,31.3475,138000.0
2010-02-02 11:00:00,39.01,39.03,38.91,38.93,144800.0,31.3475,31.3636,31.2671,31.2832,144800.0
2010-02-02 11:05:00,38.92,38.94,38.83,38.85,112800.0,31.2752,31.2912,31.2029,31.2189,112800.0
2010-02-02 11:10:00,38.84,38.87,38.79,38.85,124900.0,31.2109,31.235,31.1707,31.2189,124900.0
2010-02-02 11:15:00,38.84,38.87,38.77,38.79,82300.0,31.2109,31.235,31.1546,31.1707,82300.0
2010-02-02 11:20:00,38.79,38.87,38.71,38.85,94700.0,31.1707,31.235,31.1064,31.2189,94700.0
2010-02-02 11:25:00,38.86,38.92,38.82,38.9,45900.0,31.227,31.2752,31.1948,31.2591,45900.0
2010-02-02 11:30:00,38.9,38.94,38.8,38.8,61100.0,31.2591,31.2912,31.1787,31.1787,61100.0
2010-02-02 11:35:00,38.8,38.88,38.79,38.84,45500.0,31.1787,31.243,31.1707,31.2109,45500.0
2010-02-02 11:40:00,38.83,38.93,38.83,38.88,78300.0,31.2029,31.2832,31.2029,31.243,78300.0
2010-02-02 11:45:00,38.87,38.9,38.76,38.81,53200.0,31.235,31.2591,31.1466,31.1868,53200.0
2010-02-02 11:50:00,38.8,38.9,38.78,38.9,46300.0,31.1787,31.2591,31.1627,31.2591,46300.0
2010-02-02 11:55:00,38.89,38.9,38.8,38.84,68800.0,31.2511,31.2591,31.1787,31.2109,68800.0
2010-02-02 12:00:00,38.84,38.91,38.8,38.9,159700.0,31.2109,31.2671,31.1787,31.2591,159700.0
2010-02-02 12:05:00,38.91,38.95,38.88,38.94,122200.0,31.2671,31.2993,31.243,31.2912,122200.0
2010-02-02 12:10:00,38.94,39.0,38.91,38.96,69400.0,31.2912,31.3395,31.2671,31.3073,69400.0
2010-02-02 12:15:00,38.97,39.03,38.95,39.02,93200.0,31.3154,31.3636,31.2993,31.3555,93200.0
2010-02-02 12:20:00,39.03,39.05,39.01,39.03,137500.0,31.3636,31.3796,31.3475,31.3636,137500.0
2010-02-02 12:25:00,39.03,39.11,39.02,39.06,95400.0,31.3636,31.4279,31.3555,31.3877,95400.0
2010-02-02 12:30:00,39.06,39.06,39.0,39.04,61600.0,31.3877,31.3877,31.3395,31.3716,61600.0
2010-02-02 12:35:00,39.04,39.09,38.99,39.08,63900.0,31.3716,31.4118,31.3314,31.4038,63900.0
2010-02-02 12:40:00,39.07,39.07,39.0,39.01,41100.0,31.3957,31.3957,31.3395,31.3475,41100.0
2010-02-02 12:45:00,39.0,39.02,38.89,39.02,111500.0,31.3395,31.3555,31.2511,31.3555,111500.0
2010-02-02 12:50:00,39.02,39.06,38.99,39.06,64500.0,31.3555,31.3877,31.3314,31.3877,64500.0
2010-02-02 12:55:00,39.06,39.14,39.04,39.14,83700.0,31.3877,31.452,31.3716,31.452,83700.0
2010-02-02 13:00:00,39.13,39.17,39.04,39.07,170700.0,31.4439,31.4761,31.3716,31.3957,170700.0
2010-02-02 13:05:00,39.08,39.1,39.0,39.09,107800.0,31.4038,31.4198,31.3395,31.4118,107800.0
2010-02-02 13:10:00,39.07,39.1,39.0,39.02,63200.0,31.3957,31.4198,31.3395,31.3555,63200.0
2010-02-02 13:15:00,39.02,39.03,38.97,38.98,62300.0,31.3555,31.3636,31.3154,31.3234,62300.0
2010-02-02 13:20:00,38.99,39.05,38.96,38.97,56400.0,31.3314,31.3796,31.3073,31.3154,56400.0
2010-02-02 13:25:00,38.98,38.98,38.92,38.96,87600.0,31.3234,31.3234,31.2752,31.3073,87600.0
2010-02-02 13:30:00,38.97,38.99,38.97,38.97,59200.0,31.3154,31.3314,31.3154,31.3154,59200.0
2010-02-02 13:35:00,38.97,39.03,38.95,39.02,92600.0,31.3154,31.3636,31.2993,31.3555,92600.0
2010-02-02 13:40:00,39.04,39.12,39.04,39.11,55300.0,31.3716,31.4359,31.3716,31.4279,55300.0
2010-02-02 13:45:00,39.12,39.13,39.01,39.01,89700.0,31.4359,31.4439,31.3475,31.3475,89700.0
2010-02-02 13:50:00,39.01,39.08,38.98,39.06,89400.0,31.3475,31.4038,31.3234,31.3877,89400.0
2010-02-02 13:55:00,39.05,39.06,38.93,38.93,64500.0,31.3796,31.3877,31.2832,31.2832,64500.0
2010-02-02 14:00:00,38.94,38.97,38.93,38.97,87000.0,31.2912,31.3154,31.2832,31.3154,87000.0
2010-02-02 14:05:00,38.96,38.98,38.87,38.91,111300.0,31.3073,31.3234,31.235,31.2671,111300.0
2010-02-02 14:10:00,38.91,38.95,38.87,38.94,69600.0,31.2671,31.2993,31.235,31.2912,69600.0
2010-02-02 14:15:00,38.95,38.97,38.87,38.88,83200.0,31.2993,31.3154,31.235,31.243,83200.0
2010-02-02 14:20:00,38.89,38.9,38.84,38.9,81200.0,31.2511,31.2591,31.2109,31.2591,81200.0
2010-02-02 14:25:00,38.9,38.9,38.84,38.86,88800.0,31.2591,31.2591,31.2109,31.227,88800.0
2010-02-02 14:30:00,38.87,38.93,38.87,38.91,125800.0,31.235,31.2832,31.235,31.2671,125800.0
2010-02-02 14:35:00,38.91,38.92,38.77,38.77,161700.0,31.2671,31.2752,31.1546,31.1546,161700.0
2010-02-02 14:40:00,38.77,38.79,38.66,38.69,171000.0,31.1546,31.1707,31.0662,31.0904,171000.0
2010-02-02 14:45:00,38.68,38.82,38.67,38.77,212400.0,31.0823,31.1948,31.0743,31.1546,212400.0
2010-02-02 14:50:00,38.77,38.89,38.76,38.88,132000.0,31.1546,31.2511,31.1466,31.243,132000.0
2010-02-02 14:55:00,38.88,38.95,38.84,38.93,95400.0,31.243,31.2993,31.2109,31.2832,95400.0
2010-02-02 15:00:00,38.93,38.95,38.86,38.9,156400.0,31.2832,31.2993,31.227,31.2591,156400.0
2010-02-02 15:05:00,38.91,39.0,38.9,39.0,123700.0,31.2671,31.3395,31.2591,31.3395,123700.0
2010-02-02 15:10:00,39.0,39.08,38.99,39.05,245100.0,31.3395,31.4038,31.3314,31.3796,245100.0
2010-02-02 15:15:00,39.05,39.13,39.03,39.12,191100.0,31.3796,31.4439,31.3636,31.4359,191100.0
2010-02-02 15:20:00,39.13,39.17,39.09,39.13,143300.0,31.4439,31.4761,31.4118,31.4439,143300.0
2010-02-02 15:25:00,39.12,39.12,38.99,39.02,176700.0,31.4359,31.4359,31.3314,31.3555,176700.0
2010-02-02 15:30:00,39.02,39.11,39.02,39.08,117700.0,31.3555,31.4279,31.3555,31.4038,117700.0
2010-02-02 15:35:00,39.08,39.13,39.06,39.06,211600.0,31.4038,31.4439,31.3877,31.3877,211600.0
2010-02-02 15:40:00,39.07,39.15,38.98,39.01,258000.0,31.3957,31.46,31.3234,31.3475,258000.0
2010-02-02 15:45:00,39.01,39.07,38.96,39.04,239600.0,31.3475,31.3957,31.3073,31.3716,239600.0
2010-02-02 15:50:00,39.04,39.05,38.99,39.0,350200.0,31.3716,31.3796,31.3314,31.3395,350200.0
2010-02-02 15:55:00,39.0,39.08,38.97,39.02,579600.0,31.3395,31.4038,31.3154,31.3555,579600.0
2010-02-03 09:30:00,38.91,38.91,38.55,38.68,171800.0,31.2671,31.2671,30.9779,31.0823,171800.0
2010-02-03 09:35:00,38.68,38.74,38.62,38.63,148500.0,31.0823,31.1305,31.0341,31.0421,148500.0
2010-02-03 09:40:00,38.62,38.71,38.61,38.63,299200.0,31.0341,31.1064,31.0261,31.0421,299200.0
2010-02-03 09:45:00,38.62,38.64,38.44,38.45,180700.0,31.0341,31.0502,30.8895,30.8975,180700.0
2010-02-03 09:50:00,38.46,38.53,38.44,38.49,133800.0,30.9055,30.9618,30.8895,30.9296,133800.0
2010-02-03 09:55:00,38.49,38.69,38.48,38.65,195300.0,30.9296,31.0904,30.9216,31.0582,195300.0
2010-02-03 10:00:00,38.64,38.69,38.61,38.64,76700.0,31.0502,31.0904,31.0261,31.0502,76700.0
2010-02-03 10:05:00,38.65,38.66,38.57,38.63,121600.0,31.0582,31.0662,30.9939,31.0421,121600.0
2010-02-03 10:10:00,38.64,38.66,38.53,38.57,194400.0,31.0502,31.0662,30.9618,30.9939,194400.0
2010-02-03 10:15:00,38.58,38.68,38.57,38.66,219300.0,31.002,31.0823,30.9939,31.0662,219300.0
2010-02-03 10:20:00,38.63,38.69,38.57,38.64,80400.0,31.0421,31.0904,30.9939,31.0502,80400.0
2010-02-03 10:25:00,38.63,38.67,38.58,38.61,91400.0,31.0421,31.0743,31.002,31.0261,91400.0
2010-02-03 10:30:00,38.61,38.66,38.5,38.54,161500.0,31.0261,31.0662,30.9377,30.9698,161500.0
2010-02-03 10:35:00,38.54,38.56,38.39,38.44,187500.0,30.9698,30.9859,30.8493,30.8895,187500.0
2010-02-03 10:40:00,38.44,38.49,38.41,38.48,75100.0,30.8895,30.9296,30.8654,30.9216,75100.0
2010-02-03 10:45:00,38.47,38.53,38.36,38.51,99000.0,30.9136,30.9618,30.8252,30.9457,99000.0
2010-02-03 10:50:00,38.52,38.54,38.45,38.46,89600.0,30.9537,30.9698,30.8975,30.9055,89600.0
2010-02-03 10:55:00,38.45,38.49,38.36,38.39,71500.0,30.8975,30.9296,30.8252,30.8493,71500.0
2010-02-03 11:00:00,38.39,38.46,38.38,38.41,96800.0,30.8493,30.9055,30.8412,30.8654,96800.0
2010-02-03 11:05:00,38.4,38.48,38.38,38.47,98000.0,30.8573,30.9216,30.8412,30.9136,98000.0
2010-02-03 11:10:00,38.47,38.47,38.4,38.45,86500.0,30.9136,30.9136,30.8573,30.8975,86500.0
2010-02-03 11:15:00,38.45,38.64,38.45,38.64,166600.0,30.8975,31.0502,30.8975,31.0502,166600.0
2010-02-03 11:20:00,38.63,38.64,38.57,38.59,95700.0,31.0421,31.0502,30.9939,31.01,95700.0
2010-02-03 11:25:00,38.59,38.62,38.55,38.56,106000.0,31.01,31.0341,30.9779,30.9859,106000.0
2010-02-03 11:30:00,38.56,38.6,38.55,38.59,60200.0,30.9859,31.018,30.9779,31.01,60200.0
2010-02-03 11:35:00,38.58,38.61,38.53,38.56,53500.0,31.002,31.0261,30.9618,30.9859,53500.0
2010-02-03 11:40:00,38.56,38.58,38.51,38.58,67700.0,30.9859,31.002,30.9457,31.002,67700.0
2010-02-03 11:45:00,38.57,38.6,38.5,38.5,51800.0,30.9939,31.018,30.9377,30.9377,51800.0
2010-02-03 11:50:00,38.5,38.57,38.48,38.54,64300.0,30.9377,30.9939,30.9216,30.9698,64300.0
2010-02-03 11:55:00,38.54,38.57,38.47,38.55,53700.0,30.9698,30.9939,30.9136,30.9779,53700.0
2010-02-03 12:00:00,38.54,38.65,38.51,38.65,66100.0,30.9698,31.0582,30.9457,31.0582,66100.0
2010-02-03 12:05:00,38.65,38.69,38.59,38.63,33800.0,31.0582,31.0904,31.01,31.0421,33800.0
2010-02-03 12:10:00,38.62,38.7,38.61,38.66,56200.0,31.0341,31.0984,31.0261,31.0662,56200.0
2010-02-03 12:15:00,38.65,38.69,38.59,38.61,42000.0,31.0582,31.0904,31.01,31.0261,42000.0
2010-02-03 12:20:00,38.61,38.61,38.55,38.56,33300.0,31.0261,31.0261,30.9779,30.9859,33300.0
2010-02-03 12:25:00,38.56,38.58,38.53,38.56,60300.0,30.9859,31.002,30.9618,30.9859,60300.0
2010-02-03 12:30:00,38.56,38.66,38.55,38.65,42300.0,30.9859,31.0662,30.9779,31.0582,42300.0
2010-02-03 12:35:00,38.65,38.67,38.61,38.61,46100.0,31.0582,31.0743,31.0261,31.0261,46100.0
2010-02-03 12:40:00,38.62,38.7,38.59,38.69,85300.0,31.0341,31.0984,31.01,31.0904,85300.0
2010-02-03 12:45:00,38.69,38.69,38.62,38.65,40500.0,31.0904,31.0904,31.0341,31.0582,40500.0
2010-02-03 12:50:00,38.65,38.66,38.61,38.65,31900.0,31.0582,31.0662,31.0261,31.0582,31900.0
2010-02-03 12:55:00,38.64,38.68,38.6,38.62,50200.0,31.0502,31.0823,31.018,31.0341,50200.0
2010-02-03 13:00:00,38.62,38.74,38.62,38.73,87700.0,31.0341,31.1305,31.0341,31.1225,87700.0
2010-02-03 13:05:00,38.74,38.85,38.74,38.85,116900.0,31.1305,31.2189,31.1305,31.2189,116900.0
2010-02-03 13:10:00,38.84,38.84,38.78,38.78,49800.0,31.2109,31.2109,31.1627,31.1627,49800.0
2010-02-03 13:15:00,38.78,38.8,38.73,38.74,28100.0,31.1627,31.1787,31.1225,31.1305,28100.0
2010-02-03 13:20:00,38.73,38.75,38.63,38.64,44000.0,31.1225,31.1386,31.0421,31.0502,44000.0
2010-02-03 13:25:00,38.64,38.67,38.61,38.61,32800.0,31.0502,31.0743,31.0261,31.0261,32800.0
2010-02-03 13:30:00,38.62,38.64,38.6,38.63,21400.0,31.0341,31.0502,31.018,31.0421,21400.0
2010-02-03 13:35:00,38.63,38.71,38.58,38.59,51800.0,31.0421,31.1064,31.002,31.01,51800.0
2010-02-03 13:40:00,38.6,38.66,38.57,38.6,49900.0,31.018,31.0662,30.9939,31.018,49900.0
2010-02-03 13:45:00,38.6,38.66,38.56,38.56,51800.0,31.018,31.0662,30.9859,30.9859,51800.0
2010-02-03 13:50:00,38.57,38.58,38.53,38.56,40400.0,30.9939,31.002,30.9618,30.9859,40400.0
2010-02-03 13:55:00,38.57,38.63,38.56,38.59,30300.0,30.9939,31.0421,30.9859,31.01,30300.0
2010-02-03 14:00:00,38.59,38.59,38.5,38.51,46200.0,31.01,31.01,30.9377,30.9457,46200.0
2010-02-03 14:05:00,38.51,38.55,38.5,38.51,44100.0,30.9457,30.9779,30.9377,30.9457,44100.0
2010-02-03 14:10:00,38.52,38.65,38.51,38.64,118400.0,30.9537,31.0582,30.9457,31.0502,118400.0
2010-02-03 14:15:00,38.64,38.71,38.6,38.6,77500.0,31.0502,31.1064,31.018,31.018,77500.0
2010-02-03 14:20:00,38.61,38.62,38.5,38.51,83900.0,31.0261,31.0341,30.9377,30.9457,83900.0
2010-02-03 14:25:00,38.51,38.53,38.43,38.45,118000.0,30.9457,30.9618,30.8814,30.8975,118000.0
2010-02-03 14:30:00,38.45,38.5,38.43,38.44,170800.0,30.8975,30.9377,30.8814,30.8895,170800.0
2010-02-03 14:35:00,38.43,38.46,38.35,38.42,80600.0,30.8814,30.9055,30.8171,30.8734,80600.0
2010-02-03 14:40:00,38.42,38.57,38.37,38.56,230300.0,30.8734,30.9939,30.8332,30.9859,230300.0
2010-02-03 14:45:00,38.56,38.75,38.34,38.37,740800.0,30.9859,31.1386,30.8091,30.8332,740800.0
2010-02-03 14:50:00,38.37,38.53,38.36,38.48,175300.0,30.8332,30.9618,30.8252,30.9216,175300.0
2010-02-03 14:55:00,38.49,38.53,38.45,38.45,74600.0,30.9296,30.9618,30.8975,30.8975,74600.0
2010-02-03 15:00:00,38.46,38.62,38.46,38.6,125500.0,30.9055,31.0341,30.9055,31.018,125500.0
2010-02-03 15:05:00,38.61,38.65,38.49,38.49,332400.0,31.0261,31.0582,30.9296,30.9296,332400.0
2010-02-03 15:10:00,38.48,38.49,38.38,38.41,191500.0,30.9216,30.9296,30.8412,30.8654,191500.0
2010-02-03 15:15:00,38.4,38.41,38.35,38.35,235600.0,30.8573,30.8654,30.8171,30.8171,235600.0
2010-02-03 15:20:00,38.35,38.35,38.19,38.25,418800.0,30.8171,30.8171,30.6886,30.7368,418800.0
2010-02-03 15:25:00,38.25,38.3,38.21,38.24,186700.0,30.7368,30.777,30.7046,30.7287,186700.0
2010-02-03 15:30:00,38.24,38.34,38.23,38.31,183300.0,30.7287,30.8091,30.7207,30.785,183300.0
2010-02-03 15:35:00,38.32,38.39,38.31,38.37,163400.0,30.793,30.8493,30.785,30.8332,163400.0
2010-02-03 15:40:00,38.38,38.43,38.38,38.4,202400.0,30.8412,30.8814,30.8412,30.8573,202400.0
2010-02-03 15:45:00,38.41,38.45,38.34,38.45,332100.0,30.8654,30.8975,30.8091,30.8975,332100.0
2010-02-03 15:50:00,38.45,38.46,38.31,38.32,284900.0,30.8975,30.9055,30.785,30.793,284900.0
2010-02-03 15:55:00,38.32,38.35,38.27,38.32,528700.0,30.793,30.8171,30.7529,30.793,528700.0
2010-02-04 09:30:00,38.03,38.3,37.95,38.26,209700.0,30.56,30.777,30.4957,30.7448,209700.0
2010-02-04 09:35:00,38.25,38.58,38.24,38.54,254000.0,30.7368,31.002,30.7287,30.9698,254000.0
2010-02-04 09:40:00,38.54,38.56,38.22,38.22,374300.0,30.9698,30.9859,30.7127,30.7127,374300.0
2010-02-04 09:45:00,38.22,38.28,37.84,37.94,293700.0,30.7127,30.7609,30.4073,30.4877,293700.0
2010-02-04 09:50:00,37.93,37.94,37.8,37.83,194800.0,30.4796,30.4877,30.3752,30.3993,194800.0
2010-02-04 09:55:00,37.84,37.85,37.61,37.68,212900.0,30.4073,30.4154,30.2225,30.2787,212900.0
2010-02-04 10:00:00,37.7,37.82,37.67,37.78,184400.0,30.2948,30.3912,30.2707,30.3591,184400.0
2010-02-04 10:05:00,37.77,37.82,37.64,37.68,143700.0,30.3511,30.3912,30.2466,30.2787,143700.0
2010-02-04 10:10:00,37.68,37.68,37.53,37.62,166100.0,30.2787,30.2787,30.1582,30.2305,166100.0
2010-02-04 10:15:00,37.61,37.75,37.55,37.71,165400.0,30.2225,30.335,30.1743,30.3029,165400.0
2010-02-04 10:20:00,37.72,37.73,37.57,37.58,158400.0,30.3109,30.3189,30.1904,30.1984,158400.0
2010-02-04 10:25:00,37.58,37.63,37.48,37.58,239300.0,30.1984,30.2386,30.118,30.1984,239300.0
2010-02-04 10:30:00,37.59,37.78,37.59,37.68,144500.0,30.2064,30.3591,30.2064,30.2787,144500.0
2010-02-04 10:35:00,37.66,37.78,37.66,37.71,170600.0,30.2627,30.3591,30.2627,30.3029,170600.0
2010-02-04 10:40:00,37.71,37.74,37.65,37.7,109600.0,30.3029,30.327,30.2546,30.2948,109600.0
2010-02-04 10:45:00,37.7,37.84,37.69,37.84,138800.0,30.2948,30.4073,30.2868,30.4073,138800.0
2010-02-04 10:50:00,37.83,37.83,37.67,37.67,97600.0,30.3993,30.3993,30.2707,30.2707,97600.0
2010-02-04 10:55:00,37.69,37.75,37.58,37.59,110400.0,30.2868,30.335,30.1984,30.2064,110400.0
2010-02-04 11:00:00,37.59,37.68,37.56,37.65,113900.0,30.2064,30.2787,30.1823,30.2546,113900.0
2010-02-04 11:05:00,37.65,37.81,37.65,37.75,76300.0,30.2546,30.3832,30.2546,30.335,76300.0
2010-02-04 11:10:00,37.75,37.83,37.68,37.8,75900.0,30.335,30.3993,30.2787,30.3752,75900.0
2010-02-04 11:15:00,37.8,37.8,37.61,37.69,71800.0,30.3752,30.3752,30.2225,30.2868,71800.0
2010-02-04 11:20:00,37.7,37.72,37.57,37.61,79400.0,30.2948,30.3109,30.1904,30.2225,79400.0
2010-02-04 11:25:00,37.61,37.77,37.56,37.75,95800.0,30.2225,30.3511,30.1823,30.335,95800.0
2010-02-04 11:30:00,37.74,37.75,37.55,37.56,91600.0,30.327,30.335,30.1743,30.1823,91600.0
2010-02-04 11:35:00,37.57,37.61,37.52,37.55,95600.0,30.1904,30.2225,30.1502,30.1743,95600.0
2010-02-04 11:40:00,37.55,37.63,37.47,37.55,164700.0,30.1743,30.2386,30.11,30.1743,164700.0
2010-02-04 11:45:00,37.55,37.64,37.5,37.63,113700.0,30.1743,30.2466,30.1341,30.2386,113700.0
2010-02-04 11:50:00,37.63,37.72,37.59,37.68,99100.0,30.2386,30.3109,30.2064,30.2787,99100.0
2010-02-04 11:55:00,37.68,37.74,37.66,37.71,82000.0,30.2787,30.327,30.2627,30.3029,82000.0
2010-02-04 12:00:00,37.71,37.76,37.67,37.76,114100.0,30.3029,30.343,30.2707,30.343,114100.0
2010-02-04 12:05:00,37.76,37.82,37.64,37.8,110100.0,30.343,30.3912,30.2466,30.3752,110100.0
2010-02-04 12:10:00,37.79,37.86,37.78,37.8,130000.0,30.3671,30.4234,30.3591,30.3752,130000.0
2010-02-04 12:15:00,37.8,37.85,37.77,37.77,73100.0,30.3752,30.4154,30.3511,30.3511,73100.0
2010-02-04 12:20:00,37.77,37.83,37.73,37.82,94700.0,30.3511,30.3993,30.3189,30.3912,94700.0
2010-02-04 12:25:00,37.82,37.82,37.75,37.76,36600.0,30.3912,30.3912,30.335,30.343,36600.0
2010-02-04 12:30:00,37.76,37.81,37.76,37.79,67700.0,30.343,30.3832,30.343,30.3671,67700.0
2010-02-04 12:35:00,37.79,37.82,37.77,37.79,122900.0,30.3671,30.3912,30.3511,30.3671,122900.0
2010-02-04 12:40:00,37.79,37.91,37.75,37.86,206800.0,30.3671,30.4636,30.335,30.4234,206800.0
2010-02-04 12:45:00,37.86,37.9,37.78,37.78,160700.0,30.4234,30.4555,30.3591,30.3591,160700.0
2010-02-04 12:50:00,37.78,37.9,37.77,37.87,187000.0,30.3591,30.4555,30.3511,30.4314,187000.0
2010-02-04 12:55:00,37.86,37.94,37.84,37.91,147200.0,30.4234,30.4877,30.4073,30.4636,147200.0
2010-02-04 13:00:00,37.91,37.94,37.85,37.85,56000.0,30.4636,30.4877,30.4154,30.4154,56000.0
2010-02-04 13:05:00,37.85,37.92,37.85,37.9,121000.0,30.4154,30.4716,30.4154,30.4555,121000.0
2010-02-04 13:10:00,37.91,37.92,37.84,37.88,56000.0,30.4636,30.4716,30.4073,30.4395,56000.0
2010-02-04 13:15:00,37.88,37.91,37.85,37.9,85400.0,30.4395,30.4636,30.4154,30.4555,85400.0
2010-02-04 13:20:00,37.9,37.93,37.85,37.87,69000.0,30.4555,30.4796,30.4154,30.4314,69000.0
2010-02-04 13:25:00,37.87,37.98,37.87,37.97,57300.0,30.4314,30.5198,30.4314,30.5118,57300.0
2010-02-04 13:30:00,37.97,37.97,37.9,37.96,81300.0,30.5118,30.5118,30.4555,30.5037,81300.0
2010-02-04 13:35:00,37.95,38.0,37.93,38.0,110200.0,30.4957,30.5359,30.4796,30.5359,110200.0
2010-02-04 13:40:00,37.99,37.99,37.82,37.83,82600.0,30.5279,30.5279,30.3912,30.3993,82600.0
2010-02-04 13:45:00,37.83,37.93,37.78,37.9,140200.0,30.3993,30.4796,30.3591,30.4555,140200.0
2010-02-04 13:50:00,37.89,37.95,37.81,37.85,52400.0,30.4475,30.4957,30.3832,30.4154,52400.0
2010-02-04 13:55:00,37.86,37.88,37.78,37.81,64200.0,30.4234,30.4395,30.3591,30.3832,64200.0
2010-02-04 14:00:00,37.81,37.89,37.78,37.88,64900.0,30.3832,30.4475,30.3591,30.4395,64900.0
2010-02-04 14:05:00,37.88,37.89,37.78,37.78,79000.0,30.4395,30.4475,30.3591,30.3591,79000.0
2010-02-04 14:10:00,37.79,37.81,37.7,37.7,236800.0,30.3671,30.3832,30.2948,30.2948,236800.0
2010-02-04 14:15:00,37.71,37.8,37.64,37.77,120400.0,30.3029,30.3752,30.2466,30.3511,120400.0
2010-02-04 14:20:00,37.77,37.87,37.76,37.82,83000.0,30.3511,30.4314,30.343,30.3912,83000.0
2010-02-04 14:25:00,37.82,37.94,37.8,37.89,88100.0,30.3912,30.4877,30.3752,30.4475,88100.0
2010-02-04 14:30:00,37.89,37.95,37.84,37.91,94000.0,30.4475,30.4957,30.4073,30.4636,94000.0
2010-02-04 14:35:00,37.91,37.95,37.89,37.93,62400.0,30.4636,30.4957,30.4475,30.4796,62400.0
2010-02-04 14:40:00,37.93,37.94,37.86,37.87,64000.0,30.4796,30.4877,30.4234,30.4314,64000.0
2010-02-04 14:45:00,37.87,37.96,37.85,37.96,107100.0,30.4314,30.5037,30.4154,30.5037,107100.0
2010-02-04 14:50:00,37.95,38.0,37.95,37.96,152100.0,30.4957,30.5359,30.4957,30.5037,152100.0
2010-02-04 14:55:00,37.96,37.99,37.9,37.91,70900.0,30.5037,30.5279,30.4555,30.4636,70900.0
2010-02-04 15:00:00,37.91,37.93,37.76,37.8,109400.0,30.4636,30.4796,30.343,30.3752,109400.0
2010-02-04 15:05:00,37.8,37.81,37.66,37.66,103700.0,30.3752,30.3832,30.2627,30.2627,103700.0
2010-02-04 15:10:00,37.67,37.74,37.64,37.71,91800.0,30.2707,30.327,30.2466,30.3029,91800.0
2010-02-04 15:15:00,37.71,37.73,37.57,37.58,105600.0,30.3029,30.3189,30.1904,30.1984,105600.0
2010-02-04 15:20:00,37.59,37.63,37.55,37.57,167800.0,30.2064,30.2386,30.1743,30.1904,167800.0
2010-02-04 15:25:00,37.58,37.65,37.57,37.64,174400.0,30.1984,30.2546,30.1904,30.2466,174400.0
2010-02-04 15:30:00,37.64,37.71,37.62,37.67,169800.0,30.2466,30.3029,30.2305,30.2707,169800.0
2010-02-04 15:35:00,37.67,37.67,37.49,37.56,334300.0,30.2707,30.2707,30.1261,30.1823,334300.0
2010-02-04 15:40:00,37.56,37.74,37.52,37.74,436100.0,30.1823,30.327,30.1502,30.327,436100.0
2010-02-04 15:45:00,37.74,37.75,37.64,37.66,467800.0,30.327,30.335,30.2466,30.2627,467800.0
2010-02-04 15:50:00,37.66,37.77,37.65,37.75,465300.0,30.2627,30.3511,30.2546,30.335,465300.0
2010-02-04 15:55:00,37.75,37.76,37.52,37.52,1012400.0,30.335,30.343,30.1502,30.1502,1012400.0
2010-02-05 09:30:00,37.66,37.97,37.59,37.79,222400.0,30.2627,30.5118,30.2064,30.3671,222400.0
2010-02-05 09:35:00,37.8,37.82,37.45,37.64,255200.0,30.3752,30.3912,30.0939,30.2466,255200.0
2010-02-05 09:40:00,37.64,37.81,37.57,37.72,228200.0,30.2466,30.3832,30.1904,30.3109,228200.0
2010-02-05 09:45:00,37.72,37.97,37.61,37.63,224000.0,30.3109,30.5118,30.2225,30.2386,224000.0
2010-02-05 09:50:00,37.63,37.81,37.6,37.63,190300.0,30.2386,30.3832,30.2145,30.2386,190300.0
2010-02-05 09:55:00,37.61,37.77,37.56,37.66,227600.0,30.2225,30.3511,30.1823,30.2627,227600.0
2010-02-05 10:00:00,37.66,37.78,37.62,37.72,192500.0,30.2627,30.3591,30.2305,30.3109,192500.0
2010-02-05 10:05:00,37.71,37.72,37.56,37.66,175200.0,30.3029,30.3109,30.1823,30.2627,175200.0
2010-02-05 10:10:00,37.66,37.78,37.59,37.74,190400.0,30.2627,30.3591,30.2064,30.327,190400.0
2010-02-05 10:15:00,37.74,37.76,37.55,37.6,117100.0,30.327,30.343,30.1743,30.2145,117100.0
2010-02-05 10:20:00,37.59,37.81,37.59,37.69,171600.0,30.2064,30.3832,30.2064,30.2868,171600.0
2010-02-05 10:25:00,37.69,37.84,37.69,37.75,230300.0,30.2868,30.4073,30.2868,30.335,230300.0
2010-02-05 10:30:00,37.75,37.92,37.75,37.88,117100.0,30.335,30.4716,30.335,30.4395,117100.0
2010-02-05 10:35:00,37.87,37.89,37.7,37.7,135300.0,30.4314,30.4475,30.2948,30.2948,135300.0
2010-02-05 10:40:00,37.71,37.86,37.71,37.79,119900.0,30.3029,30.4234,30.3029,30.3671,119900.0
2010-02-05 10:45:00,37.78,37.79,37.71,37.78,99600.0,30.3591,30.3671,30.3029,30.3591,99600.0
2010-02-05 10:50:00,37.77,37.85,37.72,37.72,148000.0,30.3511,30.4154,30.3109,30.3109,148000.0
2010-02-05 10:55:00,37.73,37.76,37.61,37.62,85900.0,30.3189,30.343,30.2225,30.2305,85900.0
2010-02-05 11:00:00,37.63,37.68,37.56,37.62,95700.0,30.2386,30.2787,30.1823,30.2305,95700.0
2010-02-05 11:05:00,37.62,37.68,37.56,37.62,94500.0,30.2305,30.2787,30.1823,30.2305,94500.0
2010-02-05 11:10:00,37.61,37.69,37.57,37.64,56000.0,30.2225,30.2868,30.1904,30.2466,56000.0
2010-02-05 11:15:00,37.64,37.78,37.61,37.75,68100.0,30.2466,30.3591,30.2225,30.335,68100.0
2010-02-05 11:20:00,37.74,37.74,37.58,37.6,61400.0,30.327,30.327,30.1984,30.2145,61400.0
2010-02-05 11:25:00,37.6,37.7,37.54,37.55,76100.0,30.2145,30.2948,30.1662,30.1743,76100.0
2010-02-05 11:30:00,37.55,37.6,37.41,37.45,90100.0,30.1743,30.2145,30.0618,30.0939,90100.0
2010-02-05 11:35:00,37.45,37.45,37.28,37.3,123500.0,30.0939,30.0939,29.9573,29.9734,123500.0
2010-02-05 11:40:00,37.3,37.32,37.19,37.23,177400.0,29.9734,29.9895,29.885,29.9171,177400.0
2010-02-05 11:45:00,37.22,37.34,37.17,37.34,179000.0,29.9091,30.0055,29.8689,30.0055,179000.0
2010-02-05 11:50:00,37.33,37.43,37.27,37.42,125200.0,29.9975,30.0778,29.9493,30.0698,125200.0
2010-02-05 11:55:00,37.41,37.48,37.32,37.38,98300.0,30.0618,30.118,29.9895,30.0377,98300.0
2010-02-05 12:00:00,37.39,37.47,37.38,37.42,71200.0,30.0457,30.11,30.0377,30.0698,71200.0
2010-02-05 12:05:00,37.41,37.47,37.37,37.39,83600.0,30.0618,30.11,30.0296,30.0457,83600.0
2010-02-05 12:10:00,37.38,37.4,37.31,37.35,50100.0,30.0377,30.0537,29.9814,30.0136,50100.0
2010-02-05 12:15:00,37.35,37.42,37.29,37.41,52100.0,30.0136,30.0698,29.9653,30.0618,52100.0
2010-02-05 12:20:00,37.41,37.48,37.35,37.38,72000.0,30.0618,30.118,30.0136,30.0377,72000.0
2010-02-05 12:25:00,37.38,37.47,37.35,37.44,82700.0,30.0377,30.11,30.0136,30.0859,82700.0
2010-02-05 12:30:00,37.44,37.46,37.34,37.4,50500.0,30.0859,30.102,30.0055,30.0537,50500.0
2010-02-05 12:35:00,37.41,37.54,37.34,37.38,69200.0,30.0618,30.1662,30.0055,30.0377,69200.0
2010-02-05 12:40:00,37.37,37.43,37.33,37.42,76400.0,30.0296,30.0778,29.9975,30.0698,76400.0
2010-02-05 12:45:00,37.42,37.44,37.37,37.43,116500.0,30.0698,30.0859,30.0296,30.0778,116500.0
2010-02-05 12:50:00,37.42,37.45,37.28,37.33,65800.0,30.0698,30.0939,29.9573,29.9975,65800.0
2010-02-05 12:55:00,37.33,37.39,37.27,37.39,60100.0,29.9975,30.0457,29.9493,30.0457,60100.0
2010-02-05 13:00:00,37.39,37.4,37.29,37.31,56800.0,30.0457,30.0537,29.9653,29.9814,56800.0
2010-02-05 13:05:00,37.31,37.31,37.16,37.2,66900.0,29.9814,29.9814,29.8609,29.893,66900.0
2010-02-05 13:10:00,37.2,37.22,37.09,37.18,111300.0,29.893,29.9091,29.8046,29.877,111300.0
2010-02-05 13:15:00,37.18,37.2,37.13,37.15,50500.0,29.877,29.893,29.8368,29.8528,50500.0
2010-02-05 13:20:00,37.15,37.16,36.96,37.03,170700.0,29.8528,29.8609,29.7002,29.7564,170700.0
2010-02-05 13:25:00,37.04,37.1,36.94,36.94,113900.0,29.7645,29.8127,29.6841,29.6841,113900.0
2010-02-05 13:30:00,36.94,37.01,36.84,36.9,115200.0,29.6841,29.7403,29.6037,29.652,115200.0
2010-02-05 13:35:00,36.9,36.91,36.67,36.77,207600.0,29.652,29.66,29.4671,29.5475,207600.0
2010-02-05 13:40:00,36.77,36.79,36.6,36.72,134900.0,29.5475,29.5636,29.4109,29.5073,134900.0
2010-02-05 13:45:00,36.72,36.82,36.68,36.8,88400.0,29.5073,29.5877,29.4752,29.5716,88400.0
2010-02-05 13:50:00,36.79,36.82,36.73,36.79,140100.0,29.5636,29.5877,29.5153,29.5636,140100.0
2010-02-05 13:55:00,36.8,36.82,36.63,36.68,126600.0,29.5716,29.5877,29.435,29.4752,126600.0
2010-02-05 14:00:00,36.67,36.8,36.67,36.79,143100.0,29.4671,29.5716,29.4671,29.5636,143100.0
2010-02-05 14:05:00,36.8,36.87,36.78,36.81,97800.0,29.5716,29.6278,29.5555,29.5796,97800.0
2010-02-05 14:10:00,36.82,36.92,36.78,36.91,91500.0,29.5877,29.668,29.5555,29.66,91500.0
2010-02-05 14:15:00,36.9,36.93,36.8,36.92,100600.0,29.652,29.6761,29.5716,29.668,100600.0
2010-02-05 14:20:00,36.91,36.93,36.83,36.88,104700.0,29.66,29.6761,29.5957,29.6359,104700.0
2010-02-05 14:25:00,36.89,37.0,36.87,36.98,127600.0,29.6439,29.7323,29.6278,29.7162,127600.0
2010-02-05 14:30:00,36.97,37.04,36.92,37.0,142200.0,29.7082,29.7645,29.668,29.7323,142200.0
2010-02-05 14:35:00,37.0,37.07,36.94,36.97,135600.0,29.7323,29.7886,29.6841,29.7082,135600.0
2010-02-05 14:40:00,36.97,36.97,36.8,36.84,127300.0,29.7082,29.7082,29.5716,29.6037,127300.0
2010-02-05 14:45:00,36.84,37.05,36.83,37.01,143900.0,29.6037,29.7725,29.5957,29.7403,143900.0
2010-02-05 14:50:00,37.02,37.12,37.01,37.02,189200.0,29.7484,29.8287,29.7403,29.7484,189200.0
2010-02-05 14:55:00,37.03,37.08,36.97,37.0,110400.0,29.7564,29.7966,29.7082,29.7323,110400.0
2010-02-05 15:00:00,37.01,37.19,36.99,37.12,159400.0,29.7403,29.885,29.7243,29.8287,159400.0
2010-02-05 15:05:00,37.13,37.46,37.13,37.36,396000.0,29.8368,30.102,29.8368,30.0216,396000.0
2010-02-05 15:10:00,37.37,37.53,37.28,37.5,437800.0,30.0296,30.1582,29.9573,30.1341,437800.0
2010-02-05 15:15:00,37.5,37.6,37.44,37.51,434300.0,30.1341,30.2145,30.0859,30.1421,434300.0
2010-02-05 15:20:00,37.5,37.58,37.43,37.46,186500.0,30.1341,30.1984,30.0778,30.102,186500.0
2010-02-05 15:25:00,37.46,37.55,37.44,37.48,189800.0,30.102,30.1743,30.0859,30.118,189800.0
2010-02-05 15:30:00,37.48,37.71,37.45,37.57,284600.0,30.118,30.3029,30.0939,30.1904,284600.0
2010-02-05 15:35:00,37.57,37.69,37.48,37.61,213800.0,30.1904,30.2868,30.118,30.2225,213800.0
2010-02-05 15:40:00,37.6,37.72,37.57,37.67,272400.0,30.2145,30.3109,30.1904,30.2707,272400.0
2010-02-05 15:45:00,37.68,37.71,37.46,37.51,262000.0,30.2787,30.3029,30.102,30.1421,262000.0
2010-02-05 15:50:00,37.51,37.75,37.51,37.72,333700.0,30.1421,30.335,30.1421,30.3109,333700.0
2010-02-05 15:55:00,37.72,37.89,37.71,37.83,690800.0,30.3109,30.4475,30.3029,30.3993,690800.0
2010-02-08 09:30:00,37.76,37.79,37.41,37.41,131600.0,30.343,30.3671,30.0618,30.0618,131600.0
2010-02-08 09:35:00,37.39,37.5,37.33,37.47,175500.0,30.0457,30.1341,29.9975,30.11,175500.0
2010-02-08 09:40:00,37.47,37.57,37.37,37.4,215000.0,30.11,30.1904,30.0296,30.0537,215000.0
2010-02-08 09:45:00,37.4,37.4,37.17,37.27,170200.0,30.0537,30.0537,29.8689,29.9493,170200.0
2010-02-08 09:50:00,37.27,37.29,37.17,37.27,184900.0,29.9493,29.9653,29.8689,29.9493,184900.0
2010-02-08 09:55:00,37.27,37.37,37.2,37.24,145800.0,29.9493,30.0296,29.893,29.9252,145800.0
2010-02-08 10:00:00,37.24,37.37,37.19,37.3,170600.0,29.9252,30.0296,29.885,29.9734,170600.0
2010-02-08 10:05:00,37.3,37.3,37.19,37.25,163600.0,29.9734,29.9734,29.885,29.9332,163600.0
2010-02-08 10:10:00,37.25,37.47,37.24,37.45,167900.0,29.9332,30.11,29.9252,30.0939,167900.0
2010-02-08 10:15:00,37.45,37.53,37.36,37.39,110300.0,30.0939,30.1582,30.0216,30.0457,110300.0
2010-02-08 10:20:00,37.4,37.46,37.35,37.42,115300.0,30.0537,30.102,30.0136,30.0698,115300.0
2010-02-08 10:25:00,37.42,37.52,37.33,37.39,170300.0,30.0698,30.1502,29.9975,30.0457,170300.0
2010-02-08 10:30:00,37.4,37.45,37.35,37.37,69600.0,30.0537,30.0939,30.0136,30.0296,69600.0
2010-02-08 10:35:00,37.37,37.46,37.35,37.37,113400.0,30.0296,30.102,30.0136,30.0296,113400.0
2010-02-08 10:40:00,37.36,37.46,37.34,37.43,76200.0,30.0216,30.102,30.0055,30.0778,76200.0
2010-02-08 10:45:00,37.44,37.54,37.42,37.51,119300.0,30.0859,30.1662,30.0698,30.1421,119300.0
2010-02-08 10:50:00,37.52,37.61,37.52,37.58,84700.0,30.1502,30.2225,30.1502,30.1984,84700.0
2010-02-08 10:55:00,37.58,37.75,37.57,37.75,54100.0,30.1984,30.335,30.1904,30.335,54100.0
2010-02-08 11:00:00,37.75,37.82,37.72,37.74,97400.0,30.335,30.3912,30.3109,30.327,97400.0
2010-02-08 11:05:00,37.74,37.84,37.67,37.8,80100.0,30.327,30.4073,30.2707,30.3752,80100.0
2010-02-08 11:10:00,37.8,37.87,37.76,37.79,67100.0,30.3752,30.4314,30.343,30.3671,67100.0
2010-02-08 11:15:00,37.79,37.8,37.64,37.65,69400.0,30.3671,30.3752,30.2466,30.2546,69400.0
2010-02-08 11:20:00,37.64,37.69,37.62,37.69,53100.0,30.2466,30.2868,30.2305,30.2868,53100.0
2010-02-08 11:25:00,37.7,37.72,37.63,37.63,69500.0,30.2948,30.3109,30.2386,30.2386,69500.0
2010-02-08 11:30:00,37.63,37.67,37.54,37.57,55200.0,30.2386,30.2707,30.1662,30.1904,55200.0
2010-02-08 11:35:00,37.57,37.59,37.5,37.51,36300.0,30.1904,30.2064,30.1341,30.1421,36300.0
2010-02-08 11:40:00,37.51,37.62,37.5,37.61,40900.0,30.1421,30.2305,30.1341,30.2225,40900.0
2010-02-08 11:45:00,37.61,37.71,37.58,37.64,74400.0,30.2225,30.3029,30.1984,30.2466,74400.0
2010-02-08 11:50:00,37.65,37.69,37.56,37.56,65700.0,30.2546,30.2868,30.1823,30.1823,65700.0
2010-02-08 11:55:00,37.56,37.58,37.52,37.53,22900.0,30.1823,30.1984,30.1502,30.1582,22900.0
2010-02-08 12:00:00,37.55,37.56,37.43,37.44,41200.0,30.1743,30.1823,30.0778,30.0859,41200.0
2010-02-08 12:05:00,37.44,37.53,37.41,37.43,110000.0,30.0859,30.1582,30.0618,30.0778,110000.0
2010-02-08 12:10:00,37.43,37.44,37.35,37.36,90100.0,30.0778,30.0859,30.0136,30.0216,90100.0
2010-02-08 12:15:00,37.35,37.43,37.32,37.38,79700.0,30.0136,30.0778,29.9895,30.0377,79700.0
2010-02-08 12:20:00,37.38,37.4,37.31,37.4,62700.0,30.0377,30.0537,29.9814,30.0537,62700.0
2010-02-08 12:25:00,37.4,37.51,37.4,37.51,48100.0,30.0537,30.1421,30.0537,30.1421,48100.0
2010-02-08 12:30:00,37.5,37.5,37.42,37.44,49500.0,30.1341,30.1341,30.0698,30.0859,49500.0
2010-02-08 12:35:00,37.43,37.5,37.41,37.47,36500.0,30.0778,30.1341,30.0618,30.11,36500.0
2010-02-08 12:40:00,37.46,37.49,37.42,37.47,23900.0,30.102,30.1261,30.0698,30.11,23900.0
2010-02-08 12:45:00,37.47,37.48,37.4,37.4,20000.0,30.11,30.118,30.0537,30.0537,20000.0
2010-02-08 12:50:00,37.4,37.46,37.4,37.45,20200.0,30.0537,30.102,30.0537,30.0939,20200.0
2010-02-08 12:55:00,37.46,37.48,37.44,37.44,19800.0,30.102,30.118,30.0859,30.0859,19800.0
2010-02-08 13:00:00,37.43,37.45,37.3,37.31,58000.0,30.0778,30.0939,29.9734,29.9814,58000.0
2010-02-08 13:05:00,37.31,37.35,37.25,37.28,75800.0,29.9814,30.0136,29.9332,29.9573,75800.0
2010-02-08 13:10:00,37.28,37.31,37.22,37.24,33800.0,29.9573,29.9814,29.9091,29.9252,33800.0
2010-02-08 13:15:00,37.23,37.24,37.06,37.13,225400.0,29.9171,29.9252,29.7805,29.8368,225400.0
2010-02-08 13:20:00,37.14,37.14,37.08,37.11,51900.0,29.8448,29.8448,29.7966,29.8207,51900.0
2010-02-08 13:25:00,37.1,37.12,37.08,37.08,54900.0,29.8127,29.8287,29.7966,29.7966,54900.0
2010-02-08 13:30:00,37.08,37.12,37.05,37.05,46000.0,29.7966,29.8287,29.7725,29.7725,46000.0
2010-02-08 13:35:00,37.05,37.11,37.02,37.05,44100.0,29.7725,29.8207,29.7484,29.7725,44100.0
2010-02-08 13:40:00,37.04,37.1,37.02,37.02,50100.0,29.7645,29.8127,29.7484,29.7484,50100.0
2010-02-08 13:45:00,37.03,37.04,36.89,36.9,117000.0,29.7564,29.7645,29.6439,29.652,117000.0
2010-02-08 13:50:00,36.89,36.99,36.87,36.95,106700.0,29.6439,29.7243,29.6278,29.6921,106700.0
2010-02-08 13:55:00,36.95,37.01,36.9,36.98,49000.0,29.6921,29.7403,29.652,29.7162,49000.0
2010-02-08 14:00:00,36.97,37.02,36.97,36.98,204500.0,29.7082,29.7484,29.7082,29.7162,204500.0
2010-02-08 14:05:00,36.98,37.03,36.95,37.0,134200.0,29.7162,29.7564,29.6921,29.7323,134200.0
2010-02-08 14:10:00,37.01,37.05,36.98,37.05,74700.0,29.7403,29.7725,29.7162,29.7725,74700.0
2010-02-08 14:15:00,37.05,37.06,37.02,37.04,83500.0,29.7725,29.7805,29.7484,29.7645,83500.0
2010-02-08 14:20:00,37.03,37.05,37.0,37.05,52100.0,29.7564,29.7725,29.7323,29.7725,52100.0
2010-02-08 14:25:00,37.05,37.09,37.0,37.0,52500.0,29.7725,29.8046,29.7323,29.7323,52500.0
2010-02-08 14:30:00,37.0,37.03,36.97,37.01,56500.0,29.7323,29.7564,29.7082,29.7403,56500.0
2010-02-08 14:35:00,37.02,37.03,36.87,36.89,197800.0,29.7484,29.7564,29.6278,29.6439,197800.0
2010-02-08 14:40:00,36.89,37.05,36.87,37.02,239800.0,29.6439,29.7725,29.6278,29.7484,239800.0
2010-02-08 14:45:00,37.02,37.08,37.0,37.05,59400.0,29.7484,29.7966,29.7323,29.7725,59400.0
2010-02-08 14:50:00,37.06,37.14,37.05,37.11,58300.0,29.7805,29.8448,29.7725,29.8207,58300.0
2010-02-08 14:55:00,37.11,37.11,36.99,37.01,145300.0,29.8207,29.8207,29.7243,29.7403,145300.0
2010-02-08 15:00:00,37.01,37.03,36.87,36.94,219900.0,29.7403,29.7564,29.6278,29.6841,219900.0
2010-02-08 15:05:00,36.94,37.03,36.92,37.0,123200.0,29.6841,29.7564,29.668,29.7323,123200.0
2010-02-08 15:10:00,37.0,37.0,36.92,36.99,119600.0,29.7323,29.7323,29.668,29.7243,119600.0
2010-02-08 15:15:00,36.99,36.99,36.87,36.89,110000.0,29.7243,29.7243,29.6278,29.6439,110000.0
2010-02-08 15:20:00,36.89,37.0,36.88,36.97,129100.0,29.6439,29.7323,29.6359,29.7082,129100.0
2010-02-08 15:25:00,36.97,37.03,36.91,37.03,170100.0,29.7082,29.7564,29.66,29.7564,170100.0
2010-02-08 15:30:00,37.03,37.06,37.0,37.03,104600.0,29.7564,29.7805,29.7323,29.7564,104600.0
2010-02-08 15:35:00,37.03,37.07,36.98,36.98,110600.0,29.7564,29.7886,29.7162,29.7162,110600.0
2010-02-08 15:40:00,36.97,37.02,36.92,37.0,159400.0,29.7082,29.7484,29.668,29.7323,159400.0
2010-02-08 15:45:00,37.01,37.03,36.89,36.93,182300.0,29.7403,29.7564,29.6439,29.6761,182300.0
2010-02-08 15:50:00,36.92,36.95,36.85,36.85,336500.0,29.668,29.6921,29.6118,29.6118,336500.0
2010-02-08 15:55:00,36.85,36.88,36.78,36.8,607100.0,29.6118,29.6359,29.5555,29.5716,607100.0
2010-02-09 09:30:00,37.27,37.57,37.21,37.5,323300.0,29.9493,30.1904,29.9011,30.1341,323300.0
2010-02-09 09:35:00,37.49,37.6,37.42,37.57,253000.0,30.1261,30.2145,30.0698,30.1904,253000.0
2010-02-09 09:40:00,37.56,37.72,37.48,37.72,263200.0,30.1823,30.3109,30.118,30.3109,263200.0
2010-02-09 09:45:00,37.72,37.77,37.43,37.43,202400.0,30.3109,30.3511,30.0778,30.0778,202400.0
2010-02-09 09:50:00,37.43,37.49,37.34,37.38,156100.0,30.0778,30.1261,30.0055,30.0377,156100.0
2010-02-09 09:55:00,37.38,37.52,37.36,37.5,127600.0,30.0377,30.1502,30.0216,30.1341,127600.0
2010-02-09 10:00:00,37.5,37.57,37.48,37.52,226500.0,30.1341,30.1904,30.118,30.1502,226500.0
2010-02-09 10:05:00,37.52,37.68,37.5,37.64,196600.0,30.1502,30.2787,30.1341,30.2466,196600.0
2010-02-09 10:10:00,37.63,37.75,37.57,37.6,138800.0,30.2386,30.335,30.1904,30.2145,138800.0
2010-02-09 10:15:00,37.6,37.69,37.53,37.63,115100.0,30.2145,30.2868,30.1582,30.2386,115100.0
2010-02-09 10:20:00,37.62,37.63,37.51,37.54,85000.0,30.2305,30.2386,30.1421,30.1662,85000.0
2010-02-09 10:25:00,37.56,37.58,37.46,37.48,66600.0,30.1823,30.1984,30.102,30.118,66600.0
2010-02-09 10:30:00,37.48,37.54,37.46,37.52,93600.0,30.118,30.1662,30.102,30.1502,93600.0
2010-02-09 10:35:00,37.52,37.61,37.49,37.49,63100.0,30.1502,30.2225,30.1261,30.1261,63100.0
2010-02-09 10:40:00,37.5,37.55,37.35,37.38,113900.0,30.1341,30.1743,30.0136,30.0377,113900.0
2010-02-09 10:45:00,37.37,37.39,37.23,37.26,110100.0,30.0296,30.0457,29.9171,29.9412,110100.0
2010-02-09 10:50:00,37.26,37.33,37.2,37.33,75200.0,29.9412,29.9975,29.893,29.9975,75200.0
2010-02-09 10:55:00,37.33,37.35,37.2,37.22,78000.0,29.9975,30.0136,29.893,29.9091,78000.0
2010-02-09 11:00:00,37.22,37.26,37.11,37.25,183500.0,29.9091,29.9412,29.8207,29.9332,183500.0
2010-02-09 11:05:00,37.25,37.3,37.03,37.04,169000.0,29.9332,29.9734,29.7564,29.7645,169000.0
2010-02-09 11:10:00,37.03,37.13,37.02,37.06,88900.0,29.7564,29.8368,29.7484,29.7805,88900.0
2010-02-09 11:15:00,37.06,37.21,37.02,37.21,148300.0,29.7805,29.9011,29.7484,29.9011,148300.0
2010-02-09 11:20:00,37.22,37.25,37.19,37.21,187300.0,29.9091,29.9332,29.885,29.9011,187300.0
2010-02-09 11:25:00,37.21,37.23,37.17,37.19,148100.0,29.9011,29.9171,29.8689,29.885,148100.0
2010-02-09 11:30:00,37.2,37.4,37.14,37.37,233900.0,29.893,30.0537,29.8448,30.0296,233900.0
2010-02-09 11:35:00,37.38,37.53,37.34,37.36,314200.0,30.0377,30.1582,30.0055,30.0216,314200.0
2010-02-09 11:40:00,37.37,37.53,37.34,37.4,219700.0,30.0296,30.1582,30.0055,30.0537,219700.0
2010-02-09 11:45:00,37.4,37.49,37.35,37.4,226500.0,30.0537,30.1261,30.0136,30.0537,226500.0
2010-02-09 11:50:00,37.42,37.59,37.39,37.55,190600.0,30.0698,30.2064,30.0457,30.1743,190600.0
2010-02-09 11:55:00,37.55,37.58,37.42,37.44,80100.0,30.1743,30.1984,30.0698,30.0859,80100.0
2010-02-09 12:00:00,37.45,37.6,37.45,37.55,84400.0,30.0939,30.2145,30.0939,30.1743,84400.0
2010-02-09 12:05:00,37.55,37.68,37.54,37.57,132200.0,30.1743,30.2787,30.1662,30.1904,132200.0
2010-02-09 12:10:00,37.57,37.68,37.56,37.64,107600.0,30.1904,30.2787,30.1823,30.2466,107600.0
2010-02-09 12:15:00,37.65,37.82,37.63,37.69,158800.0,30.2546,30.3912,30.2386,30.2868,158800.0
2010-02-09 12:20:00,37.7,37.78,37.65,37.66,101500.0,30.2948,30.3591,30.2546,30.2627,101500.0
2010-02-09 12:25:00,37.64,37.7,37.61,37.66,70400.0,30.2466,30.2948,30.2225,30.2627,70400.0
2010-02-09 12:30:00,37.66,37.81,37.65,37.79,47300.0,30.2627,30.3832,30.2546,30.3671,47300.0
2010-02-09 12:35:00,37.79,37.84,37.74,37.79,62400.0,30.3671,30.4073,30.327,30.3671,62400.0
2010-02-09 12:40:00,37.79,37.81,37.48,37.51,447700.0,30.3671,30.3832,30.118,30.1421,447700.0
2010-02-09 12:45:00,37.5,37.58,37.41,37.47,176500.0,30.1341,30.1984,30.0618,30.11,176500.0
2010-02-09 12:50:00,37.49,37.56,37.4,37.46,178600.0,30.1261,30.1823,30.0537,30.102,178600.0
2010-02-09 12:55:00,37.45,37.56,37.43,37.53,46300.0,30.0939,30.1823,30.0778,30.1582,46300.0
2010-02-09 13:00:00,37.54,37.66,37.5,37.54,87600.0,30.1662,30.2627,30.1341,30.1662,87600.0
2010-02-09 13:05:00,37.53,37.63,37.5,37.57,65200.0,30.1582,30.2386,30.1341,30.1904,65200.0
2010-02-09 13:10:00,37.56,37.64,37.56,37.6,55000.0,30.1823,30.2466,30.1823,30.2145,55000.0
2010-02-09 13:15:00,37.59,37.59,37.42,37.47,44500.0,30.2064,30.2064,30.0698,30.11,44500.0
2010-02-09 13:20:00,37.48,37.48,37.38,37.48,40300.0,30.118,30.118,30.0377,30.118,40300.0
2010-02-09 13:25:00,37.48,37.49,37.39,37.42,52100.0,30.118,30.1261,30.0457,30.0698,52100.0
2010-02-09 13:30:00,37.41,37.49,37.38,37.46,75900.0,30.0618,30.1261,30.0377,30.102,75900.0
2010-02-09 13:35:00,37.45,37.56,37.45,37.5,62800.0,30.0939,30.1823,30.0939,30.1341,62800.0
2010-02-09 13:40:00,37.5,37.5,37.42,37.46,72900.0,30.1341,30.1341,30.0698,30.102,72900.0
2010-02-09 13:45:00,37.46,37.54,37.46,37.51,69500.0,30.102,30.1662,30.102,30.1421,69500.0
2010-02-09 13:50:00,37.51,37.56,37.47,37.55,44900.0,30.1421,30.1823,30.11,30.1743,44900.0
2010-02-09 13:55:00,37.55,37.58,37.52,37.52,34500.0,30.1743,30.1984,30.1502,30.1502,34500.0
2010-02-09 14:00:00,37.52,37.56,37.5,37.51,48100.0,30.1502,30.1823,30.1341,30.1421,48100.0
2010-02-09 14:05:00,37.51,37.57,37.45,37.46,40300.0,30.1421,30.1904,30.0939,30.102,40300.0
2010-02-09 14:10:00,37.45,37.48,37.42,37.46,33900.0,30.0939,30.118,30.0698,30.102,33900.0
2010-02-09 14:15:00,37.44,37.46,37.37,37.39,67100.0,30.0859,30.102,30.0296,30.0457,67100.0
2010-02-09 14:20:00,37.4,37.46,37.4,37.43,35400.0,30.0537,30.102,30.0537,30.0778,35400.0
2010-02-09 14:25:00,37.43,37.45,37.41,37.44,34300.0,30.0778,30.0939,30.0618,30.0859,34300.0
2010-02-09 14:30:00,37.45,37.56,37.45,37.53,70700.0,30.0939,30.1823,30.0939,30.1582,70700.0
2010-02-09 14:35:00,37.53,37.56,37.42,37.43,42500.0,30.1582,30.1823,30.0698,30.0778,42500.0
2010-02-09 14:40:00,37.43,37.5,37.36,37.38,118200.0,30.0778,30.1341,30.0216,30.0377,118200.0
2010-02-09 14:45:00,37.38,37.42,37.27,37.35,111400.0,30.0377,30.0698,29.9493,30.0136,111400.0
2010-02-09 14:50:00,37.34,37.37,37.27,37.33,137100.0,30.0055,30.0296,29.9493,29.9975,137100.0
2010-02-09 14:55:00,37.33,37.47,37.3,37.35,82300.0,29.9975,30.11,29.9734,30.0136,82300.0
2010-02-09 15:00:00,37.35,37.58,37.35,37.55,121500.0,30.0136,30.1984,30.0136,30.1743,121500.0
2010-02-09 15:05:00,37.54,37.61,37.5,37.53,101600.0,30.1662,30.2225,30.1341,30.1582,101600.0
2010-02-09 15:10:00,37.52,37.54,37.41,37.54,191200.0,30.1502,30.1662,30.0618,30.1662,191200.0
2010-02-09 15:15:00,37.54,37.54,37.44,37.49,79100.0,30.1662,30.1662,30.0859,30.1261,79100.0
2010-02-09 15:20:00,37.5,37.6,37.49,37.55,83300.0,30.1341,30.2145,30.1261,30.1743,83300.0
2010-02-09 15:25:00,37.55,37.62,37.5,37.56,144400.0,30.1743,30.2305,30.1341,30.1823,144400.0
2010-02-09 15:30:00,37.56,37.65,37.55,37.64,129200.0,30.1823,30.2546,30.1743,30.2466,129200.0
2010-02-09 15:35:00,37.64,37.65,37.56,37.59,115000.0,30.2466,30.2546,30.1823,30.2064,115000.0
2010-02-09 15:40:00,37.59,37.61,37.53,37.54,154300.0,30.2064,30.2225,30.1582,30.1662,154300.0
2010-02-09 15:45:00,37.54,37.58,37.49,37.58,189300.0,30.1662,30.1984,30.1261,30.1984,189300.0
2010-02-09 15:50:00,37.57,37.6,37.42,37.46,250300.0,30.1904,30.2145,30.0698,30.102,250300.0
2010-02-09 15:55:00,37.46,37.54,37.44,37.53,423200.0,30.102,30.1662,30.0859,30.1582,423200.0
2010-02-10 09:30:00,37.58,37.65,37.43,37.54,118100.0,30.1984,30.2546,30.0778,30.1662,118100.0
2010-02-10 09:35:00,37.54,37.67,37.5,37.5,106600.0,30.1662,30.2707,30.1341,30.1341,106600.0
2010-02-10 09:40:00,37.51,37.57,37.32,37.32,159800.0,30.1421,30.1904,29.9895,29.9895,159800.0
2010-02-10 09:45:00,37.33,37.57,37.33,37.57,182000.0,29.9975,30.1904,29.9975,30.1904,182000.0
2010-02-10 09:50:00,37.58,37.58,37.46,37.5,133700.0,30.1984,30.1984,30.102,30.1341,133700.0
2010-02-10 09:55:00,37.49,37.54,37.38,37.4,119700.0,30.1261,30.1662,30.0377,30.0537,119700.0
2010-02-10 10:00:00,37.4,37.42,37.21,37.39,257800.0,30.0537,30.0698,29.9011,30.0457,257800.0
2010-02-10 10:05:00,37.38,37.38,37.14,37.15,220500.0,30.0377,30.0377,29.8448,29.8528,220500.0
2010-02-10 10:10:00,37.14,37.19,37.06,37.09,104400.0,29.8448,29.885,29.7805,29.8046,104400.0
2010-02-10 10:15:00,37.08,37.1,37.0,37.07,154300.0,29.7966,29.8127,29.7323,29.7886,154300.0
2010-02-10 10:20:00,37.07,37.16,37.04,37.12,97900.0,29.7886,29.8609,29.7645,29.8287,97900.0
2010-02-10 10:25:00,37.13,37.17,37.04,37.14,156300.0,29.8368,29.8689,29.7645,29.8448,156300.0
2010-02-10 10:30:00,37.13,37.16,37.02,37.15,168800.0,29.8368,29.8609,29.7484,29.8528,168800.0
2010-02-10 10:35:00,37.15,37.26,37.14,37.19,77200.0,29.8528,29.9412,29.8448,29.885,77200.0
2010-02-10 10:40:00,37.2,37.26,37.17,37.19,90400.0,29.893,29.9412,29.8689,29.885,90400.0
2010-02-10 10:45:00,37.19,37.22,37.07,37.09,64000.0,29.885,29.9091,29.7886,29.8046,64000.0
2010-02-10 10:50:00,37.09,37.14,37.06,37.08,65900.0,29.8046,29.8448,29.7805,29.7966,65900.0
2010-02-10 10:55:00,37.08,37.18,37.06,37.15,80800.0,29.7966,29.877,29.7805,29.8528,80800.0
2010-02-10 11:00:00,37.16,37.16,37.03,37.08,56500.0,29.8609,29.8609,29.7564,29.7966,56500.0
2010-02-10 11:05:00,37.08,37.22,37.06,37.22,81500.0,29.7966,29.9091,29.7805,29.9091,81500.0
2010-02-10 11:10:00,37.23,37.25,37.17,37.19,73500.0,29.9171,29.9332,29.8689,29.885,73500.0
2010-02-10 11:15:00,37.21,37.22,37.08,37.09,34700.0,29.9011,29.9091,29.7966,29.8046,34700.0
2010-02-10 11:20:00,37.1,37.21,37.1,37.21,100400.0,29.8127,29.9011,29.8127,29.9011,100400.0
2010-02-10 11:25:00,37.22,37.3,37.19,37.26,81100.0,29.9091,29.9734,29.885,29.9412,81100.0
2010-02-10 11:30:00,37.25,37.35,37.25,37.28,66200.0,29.9332,30.0136,29.9332,29.9573,66200.0
2010-02-10 11:35:00,37.28,37.31,37.24,37.26,45500.0,29.9573,29.9814,29.9252,29.9412,45500.0
2010-02-10 11:40:00,37.26,37.32,37.2,37.24,60000.0,29.9412,29.9895,29.893,29.9252,60000.0
2010-02-10 11:45:00,37.23,37.32,37.2,37.31,48000.0,29.9171,29.9895,29.893,29.9814,48000.0
2010-02-10 11:50:00,37.32,37.32,37.24,37.27,30300.0,29.9895,29.9895,29.9252,29.9493,30300.0
2010-02-10 11:55:00,37.27,37.28,37.2,37.23,117000.0,29.9493,29.9573,29.893,29.9171,117000.0
2010-02-10 12:00:00,37.23,37.34,37.21,37.32,110800.0,29.9171,30.0055,29.9011,29.9895,110800.0
2010-02-10 12:05:00,37.32,37.41,37.27,37.41,74700.0,29.9895,30.0618,29.9493,30.0618,74700.0
2010-02-10 12:10:00,37.42,37.47,37.39,37.43,112500.0,30.0698,30.11,30.0457,30.0778,112500.0
2010-02-10 12:15:00,37.44,37.48,37.42,37.47,95000.0,30.0859,30.118,30.0698,30.11,95000.0
2010-02-10 12:20:00,37.47,37.6,37.44,37.6,101500.0,30.11,30.2145,30.0859,30.2145,101500.0
2010-02-10 12:25:00,37.6,37.63,37.53,37.6,95500.0,30.2145,30.2386,30.1582,30.2145,95500.0
2010-02-10 12:30:00,37.61,37.72,37.55,37.55,108400.0,30.2225,30.3109,30.1743,30.1743,108400.0
2010-02-10 12:35:00,37.55,37.62,37.55,37.61,60100.0,30.1743,30.2305,30.1743,30.2225,60100.0
2010-02-10 12:40:00,37.6,37.67,37.6,37.65,55200.0,30.2145,30.2707,30.2145,30.2546,55200.0
2010-02-10 12:45:00,37.65,37.66,37.61,37.63,38900.0,30.2546,30.2627,30.2225,30.2386,38900.0
2010-02-10 12:50:00,37.62,37.66,37.58,37.66,50200.0,30.2305,30.2627,30.1984,30.2627,50200.0
2010-02-10 12:55:00,37.66,37.74,37.65,37.74,74700.0,30.2627,30.327,30.2546,30.327,74700.0
2010-02-10 13:00:00,37.73,37.84,37.73,37.76,75100.0,30.3189,30.4073,30.3189,30.343,75100.0
2010-02-10 13:05:00,37.76,37.79,37.73,37.77,48300.0,30.343,30.3671,30.3189,30.3511,48300.0
2010-02-10 13:10:00,37.76,37.9,37.76,37.87,151900.0,30.343,30.4555,30.343,30.4314,151900.0
2010-02-10 13:15:00,37.87,37.96,37.83,37.92,149700.0,30.4314,30.5037,30.3993,30.4716,149700.0
2010-02-10 13:20:00,37.93,37.94,37.88,37.94,62300.0,30.4796,30.4877,30.4395,30.4877,62300.0
2010-02-10 13:25:00,37.94,38.04,37.93,38.02,107500.0,30.4877,30.568,30.4796,30.552,107500.0
2010-02-10 13:30:00,38.01,38.01,37.83,37.92,87900.0,30.5439,30.5439,30.3993,30.4716,87900.0
2010-02-10 13:35:00,37.93,37.99,37.9,37.9,79000.0,30.4796,30.5279,30.4555,30.4555,79000.0
2010-02-10 13:40:00,37.91,37.94,37.83,37.89,70200.0,30.4636,30.4877,30.3993,30.4475,70200.0
2010-02-10 13:45:00,37.9,37.92,37.83,37.86,74300.0,30.4555,30.4716,30.3993,30.4234,74300.0
2010-02-10 13:50:00,37.86,37.9,37.82,37.85,44000.0,30.4234,30.4555,30.3912,30.4154,44000.0
2010-02-10 13:55:00,37.85,37.86,37.77,37.83,75800.0,30.4154,30.4234,30.3511,30.3993,75800.0
2010-02-10 14:00:00,37.82,37.9,37.82,37.88,61100.0,30.3912,30.4555,30.3912,30.4395,61100.0
2010-02-10 14:05:00,37.88,37.91,37.83,37.85,50800.0,30.4395,30.4636,30.3993,30.4154,50800.0
2010-02-10 14:10:00,37.84,37.85,37.74,37.81,111000.0,30.4073,30.4154,30.327,30.3832,111000.0
2010-02-10 14:15:00,37.8,37.92,37.77,37.88,104700.0,30.3752,30.4716,30.3511,30.4395,104700.0
2010-02-10 14:20:00,37.88,37.89,37.8,37.84,137400.0,30.4395,30.4475,30.3752,30.4073,137400.0
2010-02-10 14:25:00,37.84,37.93,37.83,37.91,117800.0,30.4073,30.4796,30.3993,30.4636,117800.0
2010-02-10 14:30:00,37.91,37.91,37.8,37.84,110900.0,30.4636,30.4636,30.3752,30.4073,110900.0
2010-02-10 14:35:00,37.84,37.85,37.75,37.81,150900.0,30.4073,30.4154,30.335,30.3832,150900.0
2010-02-10 14:40:00,37.81,37.81,37.7,37.72,136400.0,30.3832,30.3832,30.2948,30.3109,136400.0
2010-02-10 14:45:00,37.73,37.77,37.7,37.72,111900.0,30.3189,30.3511,30.2948,30.3109,111900.0
2010-02-10 14:50:00,37.72,37.8,37.65,37.76,147600.0,30.3109,30.3752,30.2546,30.343,147600.0
2010-02-10 14:55:00,37.76,37.82,37.76,37.79,74800.0,30.343,30.3912,30.343,30.3671,74800.0
2010-02-10 15:00:00,37.8,37.9,37.8,37.9,113700.0,30.3752,30.4555,30.3752,30.4555,113700.0
2010-02-10 15:05:00,37.89,37.92,37.81,37.88,63900.0,30.4475,30.4716,30.3832,30.4395,63900.0
2010-02-10 15:10:00,37.88,37.91,37.83,37.88,75500.0,30.4395,30.4636,30.3993,30.4395,75500.0
2010-02-10 15:15:00,37.87,37.89,37.8,37.8,152800.0,30.4314,30.4475,30.3752,30.3752,152800.0
2010-02-10 15:20:00,37.8,37.85,37.79,37.85,64200.0,30.3752,30.4154,30.3671,30.4154,64200.0
2010-02-10 15:25:00,37.84,37.9,37.82,37.86,98400.0,30.4073,30.4555,30.3912,30.4234,98400.0
2010-02-10 15:30:00,37.86,37.86,37.67,37.67,235100.0,30.4234,30.4234,30.2707,30.2707,235100.0
2010-02-10 15:35:00,37.67,37.72,37.62,37.66,141600.0,30.2707,30.3109,30.2305,30.2627,141600.0
2010-02-10 15:40:00,37.65,37.67,37.59,37.63,192200.0,30.2546,30.2707,30.2064,30.2386,192200.0
2010-02-10 15:45:00,37.63,37.73,37.63,37.68,170100.0,30.2386,30.3189,30.2386,30.2787,170100.0
2010-02-10 15:50:00,37.67,37.71,37.63,37.63,224200.0,30.2707,30.3029,30.2386,30.2386,224200.0
2010-02-10 15:55:00,37.64,37.76,37.63,37.74,271500.0,30.2466,30.343,30.2386,30.327,271500.0
2010-02-11 09:30:00,37.81,37.81,37.48,37.63,134600.0,30.3832,30.3832,30.118,30.2386,134600.0
2010-02-11 09:35:00,37.6,37.78,37.56,37.72,195200.0,30.2145,30.3591,30.1823,30.3109,195200.0
2010-02-11 09:40:00,37.71,37.76,37.6,37.66,168400.0,30.3029,30.343,30.2145,30.2627,168400.0
2010-02-11 09:45:00,37.67,37.76,37.57,37.75,212400.0,30.2707,30.343,30.1904,30.335,212400.0
2010-02-11 09:50:00,37.76,37.82,37.72,37.81,97300.0,30.343,30.3912,30.3109,30.3832,97300.0
2010-02-11 09:55:00,37.82,37.92,37.78,37.8,104100.0,30.3912,30.4716,30.3591,30.3752,104100.0
2010-02-11 10:00:00,37.79,37.8,37.63,37.7,102600.0,30.3671,30.3752,30.2386,30.2948,102600.0
2010-02-11 10:05:00,37.7,37.81,37.69,37.7,64700.0,30.2948,30.3832,30.2868,30.2948,64700.0
2010-02-11 10:10:00,37.7,37.96,37.7,37.81,167300.0,30.2948,30.5037,30.2948,30.3832,167300.0
2010-02-11 10:15:00,37.81,37.99,37.81,37.92,213100.0,30.3832,30.5279,30.3832,30.4716,213100.0
2010-02-11 10:20:00,37.92,37.97,37.81,37.91,142700.0,30.4716,30.5118,30.3832,30.4636,142700.0
2010-02-11 10:25:00,37.93,37.98,37.89,37.94,88800.0,30.4796,30.5198,30.4475,30.4877,88800.0
2010-02-11 10:30:00,37.93,37.94,37.78,37.82,92900.0,30.4796,30.4877,30.3591,30.3912,92900.0
2010-02-11 10:35:00,37.83,37.85,37.76,37.78,69200.0,30.3993,30.4154,30.343,30.3591,69200.0
2010-02-11 10:40:00,37.78,37.82,37.72,37.78,107200.0,30.3591,30.3912,30.3109,30.3591,107200.0
2010-02-11 10:45:00,37.77,37.95,37.77,37.82,170100.0,30.3511,30.4957,30.3511,30.3912,170100.0
2010-02-11 10:50:00,37.82,37.82,37.66,37.71,78600.0,30.3912,30.3912,30.2627,30.3029,78600.0
2010-02-11 10:55:00,37.7,37.75,37.66,37.72,65200.0,30.2948,30.335,30.2627,30.3109,65200.0
2010-02-11 11:00:00,37.71,37.89,37.71,37.86,68900.0,30.3029,30.4475,30.3029,30.4234,68900.0
2010-02-11 11:05:00,37.86,37.96,37.86,37.91,143800.0,30.4234,30.5037,30.4234,30.4636,143800.0
2010-02-11 11:10:00,37.91,38.05,37.91,38.03,91400.0,30.4636,30.5761,30.4636,30.56,91400.0
2010-02-11 11:15:00,38.03,38.08,37.96,37.97,103500.0,30.56,30.6002,30.5037,30.5118,103500.0
2010-02-11 11:20:00,37.98,38.12,37.97,38.09,127400.0,30.5198,30.6323,30.5118,30.6082,127400.0
2010-02-11 11:25:00,38.08,38.17,38.07,38.15,178700.0,30.6002,30.6725,30.5921,30.6564,178700.0
2010-02-11 11:30:00,38.15,38.17,38.07,38.1,151900.0,30.6564,30.6725,30.5921,30.6162,151900.0
2010-02-11 11:35:00,38.09,38.1,38.03,38.05,103100.0,30.6082,30.6162,30.56,30.5761,103100.0
2010-02-11 11:40:00,38.05,38.17,38.0,38.16,133200.0,30.5761,30.6725,30.5359,30.6645,133200.0
2010-02-11 11:45:00,38.16,38.35,38.15,38.34,162900.0,30.6645,30.8171,30.6564,30.8091,162900.0
2010-02-11 11:50:00,38.35,38.39,38.3,38.35,91400.0,30.8171,30.8493,30.777,30.8171,91400.0
2010-02-11 11:55:00,38.33,38.35,38.24,38.35,120100.0,30.8011,30.8171,30.7287,30.8171,120100.0
2010-02-11 12:00:00,38.35,38.37,38.26,38.26,84700.0,30.8171,30.8332,30.7448,30.7448,84700.0
2010-02-11 12:05:00,38.26,38.27,38.16,38.2,79200.0,30.7448,30.7529,30.6645,30.6966,79200.0
2010-02-11 12:10:00,38.19,38.27,38.19,38.21,71200.0,30.6886,30.7529,30.6886,30.7046,71200.0
2010-02-11 12:15:00,38.21,38.29,38.2,38.21,52800.0,30.7046,30.7689,30.6966,30.7046,52800.0
2010-02-11 12:20:00,38.21,38.21,38.1,38.12,66100.0,30.7046,30.7046,30.6162,30.6323,66100.0
2010-02-11 12:25:00,38.11,38.13,38.09,38.1,32000.0,30.6243,30.6404,30.6082,30.6162,32000.0
2010-02-11 12:30:00,38.1,38.1,38.05,38.1,63400.0,30.6162,30.6162,30.5761,30.6162,63400.0
2010-02-11 12:35:00,38.1,38.14,38.06,38.12,52900.0,30.6162,30.6484,30.5841,30.6323,52900.0
2010-02-11 12:40:00,38.11,38.19,38.11,38.19,49300.0,30.6243,30.6886,30.6243,30.6886,49300.0
2010-02-11 12:45:00,38.19,38.24,38.1,38.11,58200.0,30.6886,30.7287,30.6162,30.6243,58200.0
2010-02-11 12:50:00,38.12,38.15,38.11,38.12,43100.0,30.6323,30.6564,30.6243,30.6323,43100.0
2010-02-11 12:55:00,38.12,38.22,38.1,38.2,121400.0,30.6323,30.7127,30.6162,30.6966,121400.0
2010-02-11 13:00:00,38.2,38.27,38.19,38.24,109500.0,30.6966,30.7529,30.6886,30.7287,109500.0
2010-02-11 13:05:00,38.24,38.3,38.22,38.3,67700.0,30.7287,30.777,30.7127,30.777,67700.0
2010-02-11 13:10:00,38.3,38.39,38.29,38.38,94300.0,30.777,30.8493,30.7689,30.8412,94300.0
2010-02-11 13:15:00,38.38,38.39,38.34,38.35,68600.0,30.8412,30.8493,30.8091,30.8171,68600.0
2010-02-11 13:20:00,38.35,38.43,38.35,38.42,74300.0,30.8171,30.8814,30.8171,30.8734,74300.0
2010-02-11 13:25:00,38.42,38.46,38.41,38.44,114000.0,30.8734,30.9055,30.8654,30.8895,114000.0
2010-02-11 13:30:00,38.44,38.46,38.34,38.38,383900.0,30.8895,30.9055,30.8091,30.8412,383900.0
2010-02-11 13:35:00,38.38,38.42,38.31,38.31,104700.0,30.8412,30.8734,30.785,30.785,104700.0
2010-02-11 13:40:00,38.33,38.35,38.24,38.27,88300.0,30.8011,30.8171,30.7287,30.7529,88300.0
2010-02-11 13:45:00,38.27,38.27,38.17,38.24,113700.0,30.7529,30.7529,30.6725,30.7287,113700.0
2010-02-11 13:50:00,38.24,38.24,38.16,38.2,80800.0,30.7287,30.7287,30.6645,30.6966,80800.0
2010-02-11 13:55:00,38.2,38.25,38.17,38.2,84100.0,30.6966,30.7368,30.6725,30.6966,84100.0
2010-02-11 14:00:00,38.21,38.23,38.17,38.23,93700.0,30.7046,30.7207,30.6725,30.7207,93700.0
2010-02-11 14:05:00,38.23,38.23,38.19,38.2,61000.0,30.7207,30.7207,30.6886,30.6966,61000.0
2010-02-11 14:10:00,38.21,38.21,38.11,38.12,83600.0,30.7046,30.7046,30.6243,30.6323,83600.0
2010-02-11 14:15:00,38.12,38.17,38.1,38.13,93600.0,30.6323,30.6725,30.6162,30.6404,93600.0
2010-02-11 14:20:00,38.13,38.16,38.08,38.11,118400.0,30.6404,30.6645,30.6002,30.6243,118400.0
2010-02-11 14:25:00,38.1,38.21,38.1,38.13,111000.0,30.6162,30.7046,30.6162,30.6404,111000.0
2010-02-11 14:30:00,38.14,38.2,38.13,38.16,73000.0,30.6484,30.6966,30.6404,30.6645,73000.0
2010-02-11 14:35:00,38.16,38.17,38.07,38.1,79900.0,30.6645,30.6725,30.5921,30.6162,79900.0
2010-02-11 14:40:00,38.1,38.15,38.09,38.14,76200.0,30.6162,30.6564,30.6082,30.6484,76200.0
2010-02-11 14:45:00,38.15,38.23,38.14,38.2,144100.0,30.6564,30.7207,30.6484,30.6966,144100.0
2010-02-11 14:50:00,38.19,38.23,38.12,38.13,108800.0,30.6886,30.7207,30.6323,30.6404,108800.0
2010-02-11 14:55:00,38.13,38.2,38.13,38.17,61400.0,30.6404,30.6966,30.6404,30.6725,61400.0
2010-02-11 15:00:00,38.17,38.18,38.08,38.13,76500.0,30.6725,30.6805,30.6002,30.6404,76500.0
2010-02-11 15:05:00,38.13,38.23,38.12,38.22,92300.0,30.6404,30.7207,30.6323,30.7127,92300.0
2010-02-11 15:10:00,38.21,38.28,38.19,38.25,149900.0,30.7046,30.7609,30.6886,30.7368,149900.0
2010-02-11 15:15:00,38.26,38.26,38.23,38.24,55200.0,30.7448,30.7448,30.7207,30.7287,55200.0
2010-02-11 15:20:00,38.24,38.27,38.22,38.27,125200.0,30.7287,30.7529,30.7127,30.7529,125200.0
2010-02-11 15:25:00,38.27,38.27,38.19,38.19,146400.0,30.7529,30.7529,30.6886,30.6886,146400.0
2010-02-11 15:30:00,38.21,38.29,38.19,38.26,170900.0,30.7046,30.7689,30.6886,30.7448,170900.0
2010-02-11 15:35:00,38.26,38.29,38.21,38.21,146500.0,30.7448,30.7689,30.7046,30.7046,146500.0
2010-02-11 15:40:00,38.21,38.23,38.19,38.21,122700.0,30.7046,30.7207,30.6886,30.7046,122700.0
2010-02-11 15:45:00,38.21,38.26,38.15,38.16,217600.0,30.7046,30.7448,30.6564,30.6645,217600.0
2010-02-11 15:50:00,38.16,38.28,38.16,38.27,267900.0,30.6645,30.7609,30.6645,30.7529,267900.0
2010-02-11 15:55:00,38.28,38.37,38.27,38.29,505700.0,30.7609,30.8332,30.7529,30.7689,505700.0
2010-02-12 09:30:00,37.79,38.0,37.66,37.85,160100.0,30.3671,30.5359,30.2627,30.4154,160100.0
2010-02-12 09:35:00,37.86,37.9,37.72,37.74,187800.0,30.4234,30.4555,30.3109,30.327,187800.0
2010-02-12 09:40:00,37.76,37.81,37.71,37.79,147100.0,30.343,30.3832,30.3029,30.3671,147100.0
2010-02-12 09:45:00,37.78,37.84,37.7,37.74,158000.0,30.3591,30.4073,30.2948,30.327,158000.0
2010-02-12 09:50:00,37.73,37.77,37.67,37.69,141600.0,30.3189,30.3511,30.2707,30.2868,141600.0
2010-02-12 09:55:00,37.69,37.79,37.65,37.65,172100.0,30.2868,30.3671,30.2546,30.2546,172100.0
2010-02-12 10:00:00,37.65,37.65,37.47,37.57,221900.0,30.2546,30.2546,30.11,30.1904,221900.0
2010-02-12 10:05:00,37.57,37.63,37.53,37.6,108900.0,30.1904,30.2386,30.1582,30.2145,108900.0
2010-02-12 10:10:00,37.6,37.69,37.57,37.61,142600.0,30.2145,30.2868,30.1904,30.2225,142600.0
2010-02-12 10:15:00,37.6,37.76,37.6,37.66,121100.0,30.2145,30.343,30.2145,30.2627,121100.0
2010-02-12 10:20:00,37.64,37.7,37.63,37.66,73800.0,30.2466,30.2948,30.2386,30.2627,73800.0
2010-02-12 10:25:00,37.65,37.75,37.63,37.73,101600.0,30.2546,30.335,30.2386,30.3189,101600.0
2010-02-12 10:30:00,37.73,37.81,37.66,37.7,77300.0,30.3189,30.3832,30.2627,30.2948,77300.0
2010-02-12 10:35:00,37.72,37.74,37.55,37.59,100800.0,30.3109,30.327,30.1743,30.2064,100800.0
2010-02-12 10:40:00,37.6,37.65,37.57,37.57,79600.0,30.2145,30.2546,30.1904,30.1904,79600.0
2010-02-12 10:45:00,37.58,37.73,37.55,37.7,60100.0,30.1984,30.3189,30.1743,30.2948,60100.0
2010-02-12 10:50:00,37.69,37.74,37.62,37.63,50600.0,30.2868,30.327,30.2305,30.2386,50600.0
2010-02-12 10:55:00,37.63,37.68,37.57,37.65,72200.0,30.2386,30.2787,30.1904,30.2546,72200.0
2010-02-12 11:00:00,37.64,37.75,37.64,37.72,134100.0,30.2466,30.335,30.2466,30.3109,134100.0
2010-02-12 11:05:00,37.72,37.86,37.72,37.86,123000.0,30.3109,30.4234,30.3109,30.4234,123000.0
2010-02-12 11:10:00,37.85,37.9,37.81,37.9,86500.0,30.4154,30.4555,30.3832,30.4555,86500.0
2010-02-12 11:15:00,37.89,37.97,37.87,37.9,165500.0,30.4475,30.5118,30.4314,30.4555,165500.0
2010-02-12 11:20:00,37.89,37.99,37.89,37.94,88800.0,30.4475,30.5279,30.4475,30.4877,88800.0
2010-02-12 11:25:00,37.95,37.95,37.88,37.9,26600.0,30.4957,30.4957,30.4395,30.4555,26600.0
2010-02-12 11:30:00,37.89,37.92,37.81,37.82,80000.0,30.4475,30.4716,30.3832,30.3912,80000.0
2010-02-12 11:35:00,37.82,37.93,37.82,37.93,41500.0,30.3912,30.4796,30.3912,30.4796,41500.0
2010-02-12 11:40:00,37.92,38.03,37.92,38.02,108200.0,30.4716,30.56,30.4716,30.552,108200.0
2010-02-12 11:45:00,38.02,38.04,38.0,38.03,129600.0,30.552,30.568,30.5359,30.56,129600.0
2010-02-12 11:50:00,38.03,38.06,38.01,38.05,85800.0,30.56,30.5841,30.5439,30.5761,85800.0
2010-02-12 11:55:00,38.05,38.09,38.03,38.04,79900.0,30.5761,30.6082,30.56,30.568,79900.0
2010-02-12 12:00:00,38.04,38.18,38.04,38.15,107200.0,30.568,30.6805,30.568,30.6564,107200.0
2010-02-12 12:05:00,38.14,38.17,38.11,38.12,65600.0,30.6484,30.6725,30.6243,30.6323,65600.0
2010-02-12 12:10:00,38.13,38.28,38.13,38.28,146000.0,30.6404,30.7609,30.6404,30.7609,146000.0
2010-02-12 12:15:00,38.28,38.41,38.27,38.3,214900.0,30.7609,30.8654,30.7529,30.777,214900.0
2010-02-12 12:20:00,38.31,38.39,38.31,38.33,99400.0,30.785,30.8493,30.785,30.8011,99400.0
2010-02-12 12:25:00,38.32,38.33,38.22,38.26,44600.0,30.793,30.8011,30.7127,30.7448,44600.0
2010-02-12 12:30:00,38.25,38.29,38.18,38.19,54000.0,30.7368,30.7689,30.6805,30.6886,54000.0
2010-02-12 12:35:00,38.19,38.21,38.15,38.17,51000.0,30.6886,30.7046,30.6564,30.6725,51000.0
2010-02-12 12:40:00,38.17,38.19,38.14,38.16,44900.0,30.6725,30.6886,30.6484,30.6645,44900.0
2010-02-12 12:45:00,38.16,38.21,38.16,38.18,29500.0,30.6645,30.7046,30.6645,30.6805,29500.0
2010-02-12 12:50:00,38.17,38.17,38.1,38.1,52300.0,30.6725,30.6725,30.6162,30.6162,52300.0
2010-02-12 12:55:00,38.1,38.14,38.06,38.08,53600.0,30.6162,30.6484,30.5841,30.6002,53600.0
2010-02-12 13:00:00,38.09,38.09,38.05,38.05,23300.0,30.6082,30.6082,30.5761,30.5761,23300.0
2010-02-12 13:05:00,38.06,38.07,38.02,38.05,56100.0,30.5841,30.5921,30.552,30.5761,56100.0
2010-02-12 13:10:00,38.04,38.14,38.04,38.07,128800.0,30.568,30.6484,30.568,30.5921,128800.0
2010-02-12 13:15:00,38.07,38.07,37.92,37.92,91900.0,30.5921,30.5921,30.4716,30.4716,91900.0
2010-02-12 13:20:00,37.92,37.92,37.84,37.88,118100.0,30.4716,30.4716,30.4073,30.4395,118100.0
2010-02-12 13:25:00,37.87,37.91,37.87,37.87,43200.0,30.4314,30.4636,30.4314,30.4314,43200.0
2010-02-12 13:30:00,37.87,37.87,37.75,37.76,151100.0,30.4314,30.4314,30.335,30.343,151100.0
2010-02-12 13:35:00,37.76,37.79,37.74,37.75,71300.0,30.343,30.3671,30.327,30.335,71300.0
2010-02-12 13:40:00,37.75,37.83,37.74,37.81,149000.0,30.335,30.3993,30.327,30.3832,149000.0
2010-02-12 13:45:00,37.81,37.82,37.78,37.82,48300.0,30.3832,30.3912,30.3591,30.3912,48300.0
2010-02-12 13:50:00,37.82,37.87,37.81,37.86,45000.0,30.3912,30.4314,30.3832,30.4234,45000.0
2010-02-12 13:55:00,37.86,37.93,37.84,37.91,81600.0,30.4234,30.4796,30.4073,30.4636,81600.0
2010-02-12 14:00:00,37.91,38.02,37.9,38.01,97100.0,30.4636,30.552,30.4555,30.5439,97100.0
2010-02-12 14:05:00,38.01,38.08,38.0,38.08,59900.0,30.5439,30.6002,30.5359,30.6002,59900.0
2010-02-12 14:10:00,38.09,38.21,38.09,38.18,150100.0,30.6082,30.7046,30.6082,30.6805,150100.0
2010-02-12 14:15:00,38.18,38.28,38.18,38.26,80800.0,30.6805,30.7609,30.6805,30.7448,80800.0
2010-02-12 14:20:00,38.26,38.4,38.26,38.32,103300.0,30.7448,30.8573,30.7448,30.793,103300.0
2010-02-12 14:25:00,38.32,38.37,38.26,38.32,90600.0,30.793,30.8332,30.7448,30.793,90600.0
2010-02-12 14:30:00,38.32,38.36,38.28,38.35,79000.0,30.793,30.8252,30.7609,30.8171,79000.0
2010-02-12 14:35:00,38.35,38.35,38.27,38.29,50000.0,30.8171,30.8171,30.7529,30.7689,50000.0
2010-02-12 14:40:00,38.29,38.32,38.25,38.28,81300.0,30.7689,30.793,30.7368,30.7609,81300.0
2010-02-12 14:45:00,38.29,38.34,38.25,38.32,38100.0,30.7689,30.8091,30.7368,30.793,38100.0
2010-02-12 14:50:00,38.32,38.39,38.32,38.34,55900.0,30.793,30.8493,30.793,30.8091,55900.0
2010-02-12 14:55:00,38.34,38.34,38.2,38.26,81200.0,30.8091,30.8091,30.6966,30.7448,81200.0
2010-02-12 15:00:00,38.25,38.26,38.14,38.21,148000.0,30.7368,30.7448,30.6484,30.7046,148000.0
2010-02-12 15:05:00,38.21,38.29,38.2,38.28,117100.0,30.7046,30.7689,30.6966,30.7609,117100.0
2010-02-12 15:10:00,38.28,38.29,38.19,38.25,236300.0,30.7609,30.7689,30.6886,30.7368,236300.0
2010-02-12 15:15:00,38.25,38.28,38.19,38.21,70200.0,30.7368,30.7609,30.6886,30.7046,70200.0
2010-02-12 15:20:00,38.2,38.27,38.19,38.26,86700.0,30.6966,30.7529,30.6886,30.7448,86700.0
2010-02-12 15:25:00,38.25,38.3,38.16,38.17,117200.0,30.7368,30.777,30.6645,30.6725,117200.0
2010-02-12 15:30:00,38.18,38.21,38.1,38.19,163600.0,30.6805,30.7046,30.6162,30.6886,163600.0
2010-02-12 15:35:00,38.2,38.25,38.19,38.24,114600.0,30.6966,30.7368,30.6886,30.7287,114600.0
2010-02-12 15:40:00,38.24,38.46,38.23,38.36,214700.0,30.7287,30.9055,30.7207,30.8252,214700.0
2010-02-12 15:45:00,38.36,38.44,38.35,38.42,122600.0,30.8252,30.8895,30.8171,30.8734,122600.0
2010-02-12 15:50:00,38.43,38.5,38.34,38.46,340900.0,30.8814,30.9377,30.8091,30.9055,340900.0
2010-02-12 15:55:00,38.47,38.54,38.38,38.53,883600.0,30.9136,30.9698,30.8412,30.9618,883600.0
2010-02-16 09:30:00,38.81,38.98,38.77,38.96,236600.0,31.1868,31.3234,31.1546,31.3073,236600.0
2010-02-16 09:35:00,38.95,38.99,38.86,38.91,131500.0,31.2993,31.3314,31.227,31.2671,131500.0
2010-02-16 09:40:00,38.91,38.91,38.69,38.72,139400.0,31.2671,31.2671,31.0904,31.1145,139400.0
2010-02-16 09:45:00,38.7,38.81,38.65,38.81,158900.0,31.0984,31.1868,31.0582,31.1868,158900.0
2010-02-16 09:50:00,38.78,38.89,38.78,38.88,100200.0,31.1627,31.2511,31.1627,31.243,100200.0
2010-02-16 09:55:00,38.88,38.89,38.76,38.77,159000.0,31.243,31.2511,31.1466,31.1546,159000.0
2010-02-16 10:00:00,38.76,38.95,38.76,38.85,110600.0,31.1466,31.2993,31.1466,31.2189,110600.0
2010-02-16 10:05:00,38.85,38.85,38.76,38.8,106300.0,31.2189,31.2189,31.1466,31.1787,106300.0
2010-02-16 10:10:00,38.8,38.82,38.74,38.76,110300.0,31.1787,31.1948,31.1305,31.1466,110300.0
2010-02-16 10:15:00,38.77,38.91,38.75,38.88,72100.0,31.1546,31.2671,31.1386,31.243,72100.0
2010-02-16 10:20:00,38.87,38.88,38.77,38.83,56300.0,31.235,31.243,31.1546,31.2029,56300.0
2010-02-16 10:25:00,38.83,38.87,38.81,38.85,143200.0,31.2029,31.235,31.1868,31.2189,143200.0
2010-02-16 10:30:00,38.87,39.0,38.84,39.0,152200.0,31.235,31.3395,31.2109,31.3395,152200.0
2010-02-16 10:35:00,39.0,39.13,39.0,39.13,144000.0,31.3395,31.4439,31.3395,31.4439,144000.0
2010-02-16 10:40:00,39.14,39.2,39.12,39.18,131300.0,31.452,31.5002,31.4359,31.4841,131300.0
2010-02-16 10:45:00,39.19,39.2,39.17,39.19,98000.0,31.4921,31.5002,31.4761,31.4921,98000.0
2010-02-16 10:50:00,39.18,39.18,39.09,39.11,100700.0,31.4841,31.4841,31.4118,31.4279,100700.0
2010-02-16 10:55:00,39.12,39.12,39.06,39.06,77500.0,31.4359,31.4359,31.3877,31.3877,77500.0
2010-02-16 11:00:00,39.07,39.1,39.05,39.09,68600.0,31.3957,31.4198,31.3796,31.4118,68600.0
2010-02-16 11:05:00,39.09,39.1,38.95,38.98,84400.0,31.4118,31.4198,31.2993,31.3234,84400.0
2010-02-16 11:10:00,38.98,39.05,38.98,39.0,53300.0,31.3234,31.3796,31.3234,31.3395,53300.0
2010-02-16 11:15:00,39.0,39.01,38.97,38.98,103800.0,31.3395,31.3475,31.3154,31.3234,103800.0
2010-02-16 11:20:00,38.99,39.14,38.99,39.13,117200.0,31.3314,31.452,31.3314,31.4439,117200.0
2010-02-16 11:25:00,39.12,39.14,39.08,39.14,59500.0,31.4359,31.452,31.4038,31.452,59500.0
2010-02-16 11:30:00,39.13,39.14,39.02,39.04,129000.0,31.4439,31.452,31.3555,31.3716,129000.0
2010-02-16 11:35:00,39.06,39.08,39.04,39.05,81500.0,31.3877,31.4038,31.3716,31.3796,81500.0
2010-02-16 11:40:00,39.05,39.05,38.98,39.0,230100.0,31.3796,31.3796,31.3234,31.3395,230100.0
2010-02-16 11:45:00,38.99,39.01,38.92,38.92,200800.0,31.3314,31.3475,31.2752,31.2752,200800.0
2010-02-16 11:50:00,38.92,39.03,38.91,39.02,91500.0,31.2752,31.3636,31.2671,31.3555,91500.0
2010-02-16 11:55:00,39.02,39.04,38.98,39.04,95300.0,31.3555,31.3716,31.3234,31.3716,95300.0
2010-02-16 12:00:00,39.04,39.08,38.99,39.07,78900.0,31.3716,31.4038,31.3314,31.3957,78900.0
2010-02-16 12:05:00,39.07,39.13,39.06,39.13,56600.0,31.3957,31.4439,31.3877,31.4439,56600.0
2010-02-16 12:10:00,39.13,39.14,39.08,39.14,81600.0,31.4439,31.452,31.4038,31.452,81600.0
2010-02-16 12:15:00,39.13,39.16,39.05,39.13,183000.0,31.4439,31.468,31.3796,31.4439,183000.0
2010-02-16 12:20:00,39.13,39.18,39.09,39.13,227700.0,31.4439,31.4841,31.4118,31.4439,227700.0
2010-02-16 12:25:00,39.13,39.15,39.01,39.03,122300.0,31.4439,31.46,31.3475,31.3636,122300.0
2010-02-16 12:30:00,39.02,39.06,38.94,38.94,81300.0,31.3555,31.3877,31.2912,31.2912,81300.0
2010-02-16 12:35:00,38.93,39.04,38.93,38.99,82400.0,31.2832,31.3716,31.2832,31.3314,82400.0
2010-02-16 12:40:00,38.99,39.02,38.97,38.99,54200.0,31.3314,31.3555,31.3154,31.3314,54200.0
2010-02-16 12:45:00,38.98,39.0,38.85,38.88,129500.0,31.3234,31.3395,31.2189,31.243,129500.0
2010-02-16 12:50:00,38.88,38.95,38.86,38.95,98500.0,31.243,31.2993,31.227,31.2993,98500.0
2010-02-16 12:55:00,38.95,38.99,38.92,38.98,98800.0,31.2993,31.3314,31.2752,31.3234,98800.0
2010-02-16 13:00:00,38.98,39.02,38.97,38.98,56700.0,31.3234,31.3555,31.3154,31.3234,56700.0
2010-02-16 13:05:00,38.99,39.04,38.96,39.01,58600.0,31.3314,31.3716,31.3073,31.3475,58600.0
2010-02-16 13:10:00,39.02,39.15,39.01,39.14,109100.0,31.3555,31.46,31.3475,31.452,109100.0
2010-02-16 13:15:00,39.15,39.21,39.13,39.16,105600.0,31.46,31.5082,31.4439,31.468,105600.0
2010-02-16 13:20:00,39.15,39.17,39.12,39.14,50400.0,31.46,31.4761,31.4359,31.452,50400.0
2010-02-16 13:25:00,39.14,39.24,39.13,39.21,77100.0,31.452,31.5323,31.4439,31.5082,77100.0
2010-02-16 13:30:00,39.2,39.24,39.19,39.24,88100.0,31.5002,31.5323,31.4921,31.5323,88100.0
2010-02-16 13:35:00,39.23,39.25,39.1,39.13,68000.0,31.5243,31.5404,31.4198,31.4439,68000.0
2010-02-16 13:40:00,39.13,39.13,39.06,39.06,36100.0,31.4439,31.4439,31.3877,31.3877,36100.0
2010-02-16 13:45:00,39.07,39.1,39.06,39.09,34100.0,31.3957,31.4198,31.3877,31.4118,34100.0
2010-02-16 13:50:00,39.1,39.15,39.1,39.13,37800.0,31.4198,31.46,31.4198,31.4439,37800.0
2010-02-16 13:55:00,39.13,39.19,39.13,39.19,39300.0,31.4439,31.4921,31.4439,31.4921,39300.0
2010-02-16 14:00:00,39.18,39.2,39.11,39.11,54700.0,31.4841,31.5002,31.4279,31.4279,54700.0
2010-02-16 14:05:00,39.11,39.12,39.04,39.06,69100.0,31.4279,31.4359,31.3716,31.3877,69100.0
2010-02-16 14:10:00,39.06,39.06,38.99,39.04,85100.0,31.3877,31.3877,31.3314,31.3716,85100.0
2010-02-16 14:15:00,39.04,39.04,38.97,38.98,114800.0,31.3716,31.3716,31.3154,31.3234,114800.0
2010-02-16 14:20:00,38.99,39.0,38.95,38.99,84200.0,31.3314,31.3395,31.2993,31.3314,84200.0
2010-02-16 14:25:00,38.99,39.1,38.99,39.05,135800.0,31.3314,31.4198,31.3314,31.3796,135800.0
2010-02-16 14:30:00,39.04,39.04,38.94,38.94,126800.0,31.3716,31.3716,31.2912,31.2912,126800.0
2010-02-16 14:35:00,38.95,39.01,38.95,39.0,90400.0,31.2993,31.3475,31.2993,31.3395,90400.0
2010-02-16 14:40:00,38.99,39.12,38.99,39.11,100600.0,31.3314,31.4359,31.3314,31.4279,100600.0
2010-02-16 14:45:00,39.11,39.11,39.05,39.08,55400.0,31.4279,31.4279,31.3796,31.4038,55400.0
2010-02-16 14:50:00,39.08,39.17,39.08,39.17,115000.0,31.4038,31.4761,31.4038,31.4761,115000.0
2010-02-16 14:55:00,39.16,39.19,39.14,39.18,148400.0,31.468,31.4921,31.452,31.4841,148400.0
2010-02-16 15:00:00,39.17,39.21,39.17,39.2,72600.0,31.4761,31.5082,31.4761,31.5002,72600.0
2010-02-16 15:05:00,39.2,39.26,39.2,39.25,111400.0,31.5002,31.5484,31.5002,31.5404,111400.0
2010-02-16 15:10:00,39.25,39.28,39.23,39.24,120900.0,31.5404,31.5645,31.5243,31.5323,120900.0
2010-02-16 15:15:00,39.25,39.31,39.25,39.31,90400.0,31.5404,31.5886,31.5404,31.5886,90400.0
2010-02-16 15:20:00,39.3,39.33,39.25,39.28,133700.0,31.5805,31.6046,31.5404,31.5645,133700.0
2010-02-16 15:25:00,39.27,39.39,39.27,39.36,225600.0,31.5564,31.6529,31.5564,31.6288,225600.0
2010-02-16 15:30:00,39.36,39.49,39.35,39.48,268000.0,31.6288,31.7332,31.6207,31.7252,268000.0
2010-02-16 15:35:00,39.47,39.56,39.47,39.49,288100.0,31.7171,31.7895,31.7171,31.7332,288100.0
2010-02-16 15:40:00,39.5,39.58,39.49,39.54,280400.0,31.7413,31.8055,31.7332,31.7734,280400.0
2010-02-16 15:45:00,39.54,39.61,39.5,39.61,388000.0,31.7734,31.8296,31.7413,31.8296,388000.0
2010-02-16 15:50:00,39.61,39.61,39.5,39.56,493300.0,31.8296,31.8296,31.7413,31.7895,493300.0
2010-02-16 15:55:00,39.55,39.63,39.5,39.62,870700.0,31.7814,31.8457,31.7413,31.8377,870700.0
2010-02-17 09:30:00,39.53,39.58,39.31,39.41,214700.0,31.7654,31.8055,31.5886,31.6689,214700.0
2010-02-17 09:35:00,39.4,39.48,39.27,39.4,222100.0,31.6609,31.7252,31.5564,31.6609,222100.0
2010-02-17 09:40:00,39.4,39.46,39.35,39.4,209700.0,31.6609,31.7091,31.6207,31.6609,209700.0
2010-02-17 09:45:00,39.41,39.47,39.32,39.41,138700.0,31.6689,31.7171,31.5966,31.6689,138700.0
2010-02-17 09:50:00,39.41,39.42,39.17,39.19,196900.0,31.6689,31.677,31.4761,31.4921,196900.0
2010-02-17 09:55:00,39.18,39.3,39.11,39.27,138800.0,31.4841,31.5805,31.4279,31.5564,138800.0
2010-02-17 10:00:00,39.27,39.31,39.18,39.18,120700.0,31.5564,31.5886,31.4841,31.4841,120700.0
2010-02-17 10:05:00,39.19,39.33,39.18,39.31,88800.0,31.4921,31.6046,31.4841,31.5886,88800.0
2010-02-17 10:10:00,39.32,39.39,39.28,39.32,148600.0,31.5966,31.6529,31.5645,31.5966,148600.0
2010-02-17 10:15:00,39.33,39.37,39.25,39.26,106500.0,31.6046,31.6368,31.5404,31.5484,106500.0
2010-02-17 10:20:00,39.27,39.32,39.15,39.18,175300.0,31.5564,31.5966,31.46,31.4841,175300.0
2010-02-17 10:25:00,39.18,39.26,39.14,39.26,112900.0,31.4841,31.5484,31.452,31.5484,112900.0
2010-02-17 10:30:00,39.26,39.29,39.22,39.22,128600.0,31.5484,31.5725,31.5163,31.5163,128600.0
2010-02-17 10:35:00,39.22,39.27,39.12,39.13,217900.0,31.5163,31.5564,31.4359,31.4439,217900.0
2010-02-17 10:40:00,39.13,39.15,39.02,39.03,224500.0,31.4439,31.46,31.3555,31.3636,224500.0
2010-02-17 10:45:00,39.04,39.13,39.02,39.12,197800.0,31.3716,31.4439,31.3555,31.4359,197800.0
2010-02-17 10:50:00,39.12,39.14,39.07,39.08,86800.0,31.4359,31.452,31.3957,31.4038,86800.0
2010-02-17 10:55:00,39.08,39.09,39.02,39.03,88100.0,31.4038,31.4118,31.3555,31.3636,88100.0
2010-02-17 11:00:00,39.02,39.07,39.0,39.01,140600.0,31.3555,31.3957,31.3395,31.3475,140600.0
2010-02-17 11:05:00,39.02,39.07,39.02,39.02,99300.0,31.3555,31.3957,31.3555,31.3555,99300.0
2010-02-17 11:10:00,39.03,39.08,39.0,39.07,91200.0,31.3636,31.4038,31.3395,31.3957,91200.0
2010-02-17 11:15:00,39.07,39.09,39.03,39.03,96300.0,31.3957,31.4118,31.3636,31.3636,96300.0
2010-02-17 11:20:00,39.03,39.05,39.02,39.03,63300.0,31.3636,31.3796,31.3555,31.3636,63300.0
2010-02-17 11:25:00,39.03,39.04,39.01,39.02,306500.0,31.3636,31.3716,31.3475,31.3555,306500.0
2010-02-17 11:30:00,39.02,39.03,38.88,38.9,246800.0,31.3555,31.3636,31.243,31.2591,246800.0
2010-02-17 11:35:00,38.9,38.92,38.86,38.87,145500.0,31.2591,31.2752,31.227,31.235,145500.0
2010-02-17 11:40:00,38.87,38.9,38.82,38.89,151800.0,31.235,31.2591,31.1948,31.2511,151800.0
2010-02-17 11:45:00,38.89,38.99,38.88,38.94,68300.0,31.2511,31.3314,31.243,31.2912,68300.0
2010-02-17 11:50:00,38.94,39.01,38.93,39.0,84600.0,31.2912,31.3475,31.2832,31.3395,84600.0
2010-02-17 11:55:00,39.0,39.05,38.99,39.04,71900.0,31.3395,31.3796,31.3314,31.3716,71900.0
2010-02-17 12:00:00,39.03,39.08,39.03,39.08,89400.0,31.3636,31.4038,31.3636,31.4038,89400.0
2010-02-17 12:05:00,39.08,39.12,39.06,39.11,78600.0,31.4038,31.4359,31.3877,31.4279,78600.0
2010-02-17 12:10:00,39.11,39.12,39.07,39.07,45500.0,31.4279,31.4359,31.3957,31.3957,45500.0
2010-02-17 12:15:00,39.07,39.19,39.07,39.18,108000.0,31.3957,31.4921,31.3957,31.4841,108000.0
2010-02-17 12:20:00,39.18,39.21,39.15,39.17,99600.0,31.4841,31.5082,31.46,31.4761,99600.0
2010-02-17 12:25:00,39.16,39.24,39.15,39.24,65700.0,31.468,31.5323,31.46,31.5323,65700.0
2010-02-17 12:30:00,39.23,39.24,39.19,39.2,84100.0,31.5243,31.5323,31.4921,31.5002,84100.0
2010-02-17 12:35:00,39.21,39.25,39.18,39.23,182700.0,31.5082,31.5404,31.4841,31.5243,182700.0
2010-02-17 12:40:00,39.23,39.24,39.19,39.22,49000.0,31.5243,31.5323,31.4921,31.5163,49000.0
2010-02-17 12:45:00,39.21,39.22,39.16,39.18,41000.0,31.5082,31.5163,31.468,31.4841,41000.0
2010-02-17 12:50:00,39.17,39.2,39.15,39.15,23000.0,31.4761,31.5002,31.46,31.46,23000.0
2010-02-17 12:55:00,39.15,39.24,39.15,39.24,35800.0,31.46,31.5323,31.46,31.5323,35800.0
2010-02-17 13:00:00,39.24,39.24,39.18,39.21,48900.0,31.5323,31.5323,31.4841,31.5082,48900.0
2010-02-17 13:05:00,39.21,39.21,39.15,39.19,42600.0,31.5082,31.5082,31.46,31.4921,42600.0
2010-02-17 13:10:00,39.19,39.19,39.11,39.11,59800.0,31.4921,31.4921,31.4279,31.4279,59800.0
2010-02-17 13:15:00,39.12,39.17,39.11,39.16,66500.0,31.4359,31.4761,31.4279,31.468,66500.0
2010-02-17 13:20:00,39.15,39.17,39.11,39.12,61300.0,31.46,31.4761,31.4279,31.4359,61300.0
2010-02-17 13:25:00,39.12,39.15,39.09,39.1,62700.0,31.4359,31.46,31.4118,31.4198,62700.0
2010-02-17 13:30:00,39.1,39.1,39.03,39.06,59500.0,31.4198,31.4198,31.3636,31.3877,59500.0
2010-02-17 13:35:00,39.06,39.07,39.01,39.05,59100.0,31.3877,31.3957,31.3475,31.3796,59100.0
2010-02-17 13:40:00,39.05,39.07,39.03,39.04,38700.0,31.3796,31.3957,31.3636,31.3716,38700.0
2010-02-17 13:45:00,39.04,39.04,38.99,39.0,77700.0,31.3716,31.3716,31.3314,31.3395,77700.0
2010-02-17 13:50:00,39.0,39.03,38.98,39.01,67300.0,31.3395,31.3636,31.3234,31.3475,67300.0
2010-02-17 13:55:00,39.01,39.01,38.97,39.01,56900.0,31.3475,31.3475,31.3154,31.3475,56900.0
2010-02-17 14:00:00,39.0,39.0,38.91,38.95,149800.0,31.3395,31.3395,31.2671,31.2993,149800.0
2010-02-17 14:05:00,38.95,39.03,38.91,39.01,114000.0,31.2993,31.3636,31.2671,31.3475,114000.0
2010-02-17 14:10:00,39.02,39.04,38.96,38.96,68800.0,31.3555,31.3716,31.3073,31.3073,68800.0
2010-02-17 14:15:00,38.97,38.97,38.88,38.89,98100.0,31.3154,31.3154,31.243,31.2511,98100.0
2010-02-17 14:20:00,38.88,38.88,38.84,38.86,83700.0,31.243,31.243,31.2109,31.227,83700.0
2010-02-17 14:25:00,38.86,38.94,38.86,38.92,63400.0,31.227,31.2912,31.227,31.2752,63400.0
2010-02-17 14:30:00,38.92,38.93,38.87,38.89,116700.0,31.2752,31.2832,31.235,31.2511,116700.0
2010-02-17 14:35:00,38.89,38.94,38.88,38.9,67700.0,31.2511,31.2912,31.243,31.2591,67700.0
2010-02-17 14:40:00,38.91,38.98,38.91,38.95,87300.0,31.2671,31.3234,31.2671,31.2993,87300.0
2010-02-17 14:45:00,38.95,38.95,38.9,38.9,56500.0,31.2993,31.2993,31.2591,31.2591,56500.0
2010-02-17 14:50:00,38.9,38.95,38.88,38.94,60500.0,31.2591,31.2993,31.243,31.2912,60500.0
2010-02-17 14:55:00,38.94,39.01,38.94,39.0,48500.0,31.2912,31.3475,31.2912,31.3395,48500.0
2010-02-17 15:00:00,39.0,39.01,38.96,38.99,76800.0,31.3395,31.3475,31.3073,31.3314,76800.0
2010-02-17 15:05:00,38.99,38.99,38.96,38.98,59200.0,31.3314,31.3314,31.3073,31.3234,59200.0
2010-02-17 15:10:00,38.99,39.03,38.94,39.03,108100.0,31.3314,31.3636,31.2912,31.3636,108100.0
2010-02-17 15:15:00,39.03,39.12,39.02,39.11,207000.0,31.3636,31.4359,31.3555,31.4279,207000.0
2010-02-17 15:20:00,39.1,39.13,39.01,39.04,225000.0,31.4198,31.4439,31.3475,31.3716,225000.0
2010-02-17 15:25:00,39.03,39.06,38.98,39.0,100400.0,31.3636,31.3877,31.3234,31.3395,100400.0
2010-02-17 15:30:00,38.99,39.1,38.98,39.1,99700.0,31.3314,31.4198,31.3234,31.4198,99700.0
2010-02-17 15:35:00,39.1,39.1,39.02,39.02,155100.0,31.4198,31.4198,31.3555,31.3555,155100.0
2010-02-17 15:40:00,39.03,39.1,39.0,39.06,153400.0,31.3636,31.4198,31.3395,31.3877,153400.0
2010-02-17 15:45:00,39.06,39.07,39.0,39.06,105400.0,31.3877,31.3957,31.3395,31.3877,105400.0
2010-02-17 15:50:00,39.06,39.11,39.04,39.05,295500.0,31.3877,31.4279,31.3716,31.3796,295500.0
2010-02-17 15:55:00,39.05,39.07,39.03,39.04,429800.0,31.3796,31.3957,31.3636,31.3716,429800.0
2010-02-18 09:30:00,39.07,39.13,38.95,39.11,183400.0,31.3957,31.4439,31.2993,31.4279,183400.0
2010-02-18 09:35:00,39.11,39.27,39.1,39.1,111900.0,31.4279,31.5564,31.4198,31.4198,111900.0
2010-02-18 09:40:00,39.11,39.22,38.88,38.89,151000.0,31.4279,31.5163,31.243,31.2511,151000.0
2010-02-18 09:45:00,38.89,39.06,38.87,39.04,106100.0,31.2511,31.3877,31.235,31.3716,106100.0
2010-02-18 09:50:00,39.04,39.15,39.03,39.07,84000.0,31.3716,31.46,31.3636,31.3957,84000.0
2010-02-18 09:55:00,39.07,39.12,39.02,39.03,54000.0,31.3957,31.4359,31.3555,31.3636,54000.0
2010-02-18 10:00:00,39.03,39.13,38.95,39.06,96400.0,31.3636,31.4439,31.2993,31.3877,96400.0
2010-02-18 10:05:00,39.06,39.1,38.97,39.03,98800.0,31.3877,31.4198,31.3154,31.3636,98800.0
2010-02-18 10:10:00,39.03,39.16,38.99,39.09,90300.0,31.3636,31.468,31.3314,31.4118,90300.0
2010-02-18 10:15:00,39.08,39.12,39.02,39.04,56000.0,31.4038,31.4359,31.3555,31.3716,56000.0
2010-02-18 10:20:00,39.04,39.04,38.93,38.94,73900.0,31.3716,31.3716,31.2832,31.2912,73900.0
2010-02-18 10:25:00,38.94,38.97,38.85,38.92,76500.0,31.2912,31.3154,31.2189,31.2752,76500.0
2010-02-18 10:30:00,38.92,38.93,38.85,38.88,87700.0,31.2752,31.2832,31.2189,31.243,87700.0
2010-02-18 10:35:00,38.9,38.95,38.89,38.93,63600.0,31.2591,31.2993,31.2511,31.2832,63600.0
2010-02-18 10:40:00,38.93,38.95,38.86,38.88,66300.0,31.2832,31.2993,31.227,31.243,66300.0
2010-02-18 10:45:00,38.88,38.93,38.85,38.88,96700.0,31.243,31.2832,31.2189,31.243,96700.0
2010-02-18 10:50:00,38.88,38.98,38.85,38.98,61700.0,31.243,31.3234,31.2189,31.3234,61700.0
2010-02-18 10:55:00,38.98,39.01,38.92,38.95,63700.0,31.3234,31.3475,31.2752,31.2993,63700.0
2010-02-18 11:00:00,38.95,38.98,38.89,38.96,60600.0,31.2993,31.3234,31.2511,31.3073,60600.0
2010-02-18 11:05:00,38.96,38.98,38.91,38.91,37400.0,31.3073,31.3234,31.2671,31.2671,37400.0
2010-02-18 11:10:00,38.92,39.03,38.91,38.96,42200.0,31.2752,31.3636,31.2671,31.3073,42200.0
2010-02-18 11:15:00,38.97,38.99,38.92,38.94,50600.0,31.3154,31.3314,31.2752,31.2912,50600.0
2010-02-18 11:20:00,38.93,38.98,38.93,38.97,36400.0,31.2832,31.3234,31.2832,31.3154,36400.0
2010-02-18 11:25:00,38.97,39.03,38.94,38.98,59000.0,31.3154,31.3636,31.2912,31.3234,59000.0
2010-02-18 11:30:00,38.98,39.02,38.91,38.92,79200.0,31.3234,31.3555,31.2671,31.2752,79200.0
2010-02-18 11:35:00,38.92,38.94,38.88,38.93,49800.0,31.2752,31.2912,31.243,31.2832,49800.0
2010-02-18 11:40:00,38.94,38.94,38.88,38.9,65800.0,31.2912,31.2912,31.243,31.2591,65800.0
2010-02-18 11:45:00,38.9,38.97,38.88,38.93,63200.0,31.2591,31.3154,31.243,31.2832,63200.0
2010-02-18 11:50:00,38.93,38.96,38.9,38.91,54900.0,31.2832,31.3073,31.2591,31.2671,54900.0
2010-02-18 11:55:00,38.91,38.91,38.84,38.85,80600.0,31.2671,31.2671,31.2109,31.2189,80600.0
2010-02-18 12:00:00,38.84,38.92,38.84,38.85,58000.0,31.2109,31.2752,31.2109,31.2189,58000.0
2010-02-18 12:05:00,38.85,38.85,38.8,38.82,67800.0,31.2189,31.2189,31.1787,31.1948,67800.0
2010-02-18 12:10:00,38.82,38.83,38.74,38.77,95400.0,31.1948,31.2029,31.1305,31.1546,95400.0
2010-02-18 12:15:00,38.77,38.84,38.77,38.78,60000.0,31.1546,31.2109,31.1546,31.1627,60000.0
2010-02-18 12:20:00,38.79,38.83,38.78,38.82,208400.0,31.1707,31.2029,31.1627,31.1948,208400.0
2010-02-18 12:25:00,38.81,38.87,38.81,38.84,118700.0,31.1868,31.235,31.1868,31.2109,118700.0
2010-02-18 12:30:00,38.83,38.85,38.8,38.85,81100.0,31.2029,31.2189,31.1787,31.2189,81100.0
2010-02-18 12:35:00,38.84,38.87,38.81,38.85,48000.0,31.2109,31.235,31.1868,31.2189,48000.0
2010-02-18 12:40:00,38.85,38.88,38.83,38.88,92900.0,31.2189,31.243,31.2029,31.243,92900.0
2010-02-18 12:45:00,38.88,38.89,38.86,38.88,26700.0,31.243,31.2511,31.227,31.243,26700.0
2010-02-18 12:50:00,38.88,38.93,38.85,38.92,67100.0,31.243,31.2832,31.2189,31.2752,67100.0
2010-02-18 12:55:00,38.92,38.93,38.9,38.91,31400.0,31.2752,31.2832,31.2591,31.2671,31400.0
2010-02-18 13:00:00,38.9,38.98,38.89,38.98,47300.0,31.2591,31.3234,31.2511,31.3234,47300.0
2010-02-18 13:05:00,38.98,38.99,38.95,38.99,63100.0,31.3234,31.3314,31.2993,31.3314,63100.0
2010-02-18 13:10:00,39.0,39.0,38.97,38.99,42400.0,31.3395,31.3395,31.3154,31.3314,42400.0
2010-02-18 13:15:00,38.99,39.01,38.98,39.0,55400.0,31.3314,31.3475,31.3234,31.3395,55400.0
2010-02-18 13:20:00,39.0,39.0,38.97,38.99,40800.0,31.3395,31.3395,31.3154,31.3314,40800.0
2010-02-18 13:25:00,38.99,38.99,38.9,38.91,56100.0,31.3314,31.3314,31.2591,31.2671,56100.0
2010-02-18 13:30:00,38.91,38.97,38.91,38.95,58700.0,31.2671,31.3154,31.2671,31.2993,58700.0
2010-02-18 13:35:00,38.95,38.96,38.94,38.94,24200.0,31.2993,31.3073,31.2912,31.2912,24200.0
2010-02-18 13:40:00,38.93,38.95,38.9,38.92,45500.0,31.2832,31.2993,31.2591,31.2752,45500.0
2010-02-18 13:45:00,38.93,38.95,38.91,38.92,23600.0,31.2832,31.2993,31.2671,31.2752,23600.0
2010-02-18 13:50:00,38.93,38.94,38.88,38.93,35800.0,31.2832,31.2912,31.243,31.2832,35800.0
2010-02-18 13:55:00,38.94,38.96,38.92,38.92,34400.0,31.2912,31.3073,31.2752,31.2752,34400.0
2010-02-18 14:00:00,38.93,38.95,38.9,38.92,60600.0,31.2832,31.2993,31.2591,31.2752,60600.0
2010-02-18 14:05:00,38.92,38.94,38.9,38.91,43500.0,31.2752,31.2912,31.2591,31.2671,43500.0
2010-02-18 14:10:00,38.91,38.93,38.88,38.92,24000.0,31.2671,31.2832,31.243,31.2752,24000.0
2010-02-18 14:15:00,38.92,39.09,38.9,39.06,91600.0,31.2752,31.4118,31.2591,31.3877,91600.0
2010-02-18 14:20:00,39.06,39.09,39.01,39.08,51000.0,31.3877,31.4118,31.3475,31.4038,51000.0
2010-02-18 14:25:00,39.08,39.16,39.08,39.12,96400.0,31.4038,31.468,31.4038,31.4359,96400.0
2010-02-18 14:30:00,39.12,39.16,39.09,39.15,61900.0,31.4359,31.468,31.4118,31.46,61900.0
2010-02-18 14:35:00,39.16,39.22,39.13,39.13,106400.0,31.468,31.5163,31.4439,31.4439,106400.0
2010-02-18 14:40:00,39.13,39.17,39.11,39.13,47900.0,31.4439,31.4761,31.4279,31.4439,47900.0
2010-02-18 14:45:00,39.13,39.18,39.12,39.18,83400.0,31.4439,31.4841,31.4359,31.4841,83400.0
2010-02-18 14:50:00,39.18,39.21,39.17,39.21,67400.0,31.4841,31.5082,31.4761,31.5082,67400.0
2010-02-18 14:55:00,39.2,39.25,39.19,39.24,139800.0,31.5002,31.5404,31.4921,31.5323,139800.0
2010-02-18 15:00:00,39.24,39.25,39.13,39.14,117300.0,31.5323,31.5404,31.4439,31.452,117300.0
2010-02-18 15:05:00,39.13,39.21,39.12,39.21,79000.0,31.4439,31.5082,31.4359,31.5082,79000.0
2010-02-18 15:10:00,39.21,39.22,39.18,39.21,51900.0,31.5082,31.5163,31.4841,31.5082,51900.0
2010-02-18 15:15:00,39.21,39.24,39.19,39.21,72400.0,31.5082,31.5323,31.4921,31.5082,72400.0
2010-02-18 15:20:00,39.21,39.22,39.18,39.22,92300.0,31.5082,31.5163,31.4841,31.5163,92300.0
2010-02-18 15:25:00,39.22,39.22,39.1,39.19,122100.0,31.5163,31.5163,31.4198,31.4921,122100.0
2010-02-18 15:30:00,39.19,39.22,39.11,39.18,122800.0,31.4921,31.5163,31.4279,31.4841,122800.0
2010-02-18 15:35:00,39.18,39.23,39.15,39.19,82100.0,31.4841,31.5243,31.46,31.4921,82100.0
2010-02-18 15:40:00,39.19,39.25,39.18,39.22,204200.0,31.4921,31.5404,31.4841,31.5163,204200.0
2010-02-18 15:45:00,39.21,39.27,39.18,39.25,158800.0,31.5082,31.5564,31.4841,31.5404,158800.0
2010-02-18 15:50:00,39.25,39.25,39.16,39.17,185000.0,31.5404,31.5404,31.468,31.4761,185000.0
2010-02-18 15:55:00,39.17,39.21,39.13,39.14,393500.0,31.4761,31.5082,31.4439,31.452,393500.0
2010-02-19 09:30:00,38.89,39.05,38.87,38.96,980200.0,31.2511,31.3796,31.235,31.3073,980200.0
2010-02-19 09:35:00,38.95,39.09,38.94,39.05,129200.0,31.2993,31.4118,31.2912,31.3796,129200.0
2010-02-19 09:40:00,39.06,39.1,38.96,38.98,110900.0,31.3877,31.4198,31.3073,31.3234,110900.0
2010-02-19 09:45:00,38.98,39.05,38.94,38.98,85900.0,31.3234,31.3796,31.2912,31.3234,85900.0
2010-02-19 09:50:00,38.98,39.01,38.93,38.94,62700.0,31.3234,31.3475,31.2832,31.2912,62700.0
2010-02-19 09:55:00,38.93,38.95,38.85,38.85,58500.0,31.2832,31.2993,31.2189,31.2189,58500.0
2010-02-19 10:00:00,38.85,38.87,38.79,38.79,75400.0,31.2189,31.235,31.1707,31.1707,75400.0
2010-02-19 10:05:00,38.8,38.86,38.74,38.75,147400.0,31.1787,31.227,31.1305,31.1386,147400.0
2010-02-19 10:10:00,38.75,38.75,38.72,38.74,101600.0,31.1386,31.1386,31.1145,31.1305,101600.0
2010-02-19 10:15:00,38.73,38.75,38.59,38.7,163900.0,31.1225,31.1386,31.01,31.0984,163900.0
2010-02-19 10:20:00,38.7,38.75,38.68,38.73,94900.0,31.0984,31.1386,31.0823,31.1225,94900.0
2010-02-19 10:25:00,38.74,38.75,38.73,38.74,140400.0,31.1305,31.1386,31.1225,31.1305,140400.0
2010-02-19 10:30:00,38.74,38.75,38.7,38.74,40200.0,31.1305,31.1386,31.0984,31.1305,40200.0
2010-02-19 10:35:00,38.74,38.75,38.73,38.75,38900.0,31.1305,31.1386,31.1225,31.1386,38900.0
2010-02-19 10:40:00,38.74,38.75,38.72,38.73,66700.0,31.1305,31.1386,31.1145,31.1225,66700.0
2010-02-19 10:45:00,38.74,38.75,38.72,38.74,117100.0,31.1305,31.1386,31.1145,31.1305,117100.0
2010-02-19 10:50:00,38.73,38.75,38.7,38.73,66400.0,31.1225,31.1386,31.0984,31.1225,66400.0
2010-02-19 10:55:00,38.72,38.74,38.65,38.71,66000.0,31.1145,31.1305,31.0582,31.1064,66000.0
2010-02-19 11:00:00,38.72,38.74,38.68,38.7,67000.0,31.1145,31.1305,31.0823,31.0984,67000.0
2010-02-19 11:05:00,38.7,38.74,38.65,38.67,99000.0,31.0984,31.1305,31.0582,31.0743,99000.0
2010-02-19 11:10:00,38.67,38.76,38.67,38.75,122600.0,31.0743,31.1466,31.0743,31.1386,122600.0
2010-02-19 11:15:00,38.75,38.77,38.7,38.73,214000.0,31.1386,31.1546,31.0984,31.1225,214000.0
2010-02-19 11:20:00,38.73,38.77,38.71,38.74,201000.0,31.1225,31.1546,31.1064,31.1305,201000.0
2010-02-19 11:25:00,38.74,38.8,38.73,38.78,119400.0,31.1305,31.1787,31.1225,31.1627,119400.0
2010-02-19 11:30:00,38.78,38.79,38.73,38.74,210500.0,31.1627,31.1707,31.1225,31.1305,210500.0
2010-02-19 11:35:00,38.74,38.76,38.74,38.75,127900.0,31.1305,31.1466,31.1305,31.1386,127900.0
2010-02-19 11:40:00,38.75,38.86,38.75,38.83,113500.0,31.1386,31.227,31.1386,31.2029,113500.0
2010-02-19 11:45:00,38.84,38.86,38.81,38.81,81900.0,31.2109,31.227,31.1868,31.1868,81900.0
2010-02-19 11:50:00,38.81,38.84,38.78,38.84,117800.0,31.1868,31.2109,31.1627,31.2109,117800.0
2010-02-19 11:55:00,38.84,38.93,38.83,38.92,88600.0,31.2109,31.2832,31.2029,31.2752,88600.0
2010-02-19 12:00:00,38.92,38.98,38.92,38.97,73700.0,31.2752,31.3234,31.2752,31.3154,73700.0
2010-02-19 12:05:00,38.97,38.99,38.94,38.98,107100.0,31.3154,31.3314,31.2912,31.3234,107100.0
2010-02-19 12:10:00,38.98,39.0,38.95,38.98,115000.0,31.3234,31.3395,31.2993,31.3234,115000.0
2010-02-19 12:15:00,38.98,39.01,38.95,39.01,95400.0,31.3234,31.3475,31.2993,31.3475,95400.0
2010-02-19 12:20:00,39.0,39.06,38.99,39.03,114400.0,31.3395,31.3877,31.3314,31.3636,114400.0
2010-02-19 12:25:00,39.03,39.08,39.01,39.01,123200.0,31.3636,31.4038,31.3475,31.3475,123200.0
2010-02-19 12:30:00,39.03,39.05,38.96,38.98,97400.0,31.3636,31.3796,31.3073,31.3234,97400.0
2010-02-19 12:35:00,38.97,38.98,38.91,38.93,85300.0,31.3154,31.3234,31.2671,31.2832,85300.0
2010-02-19 12:40:00,38.93,38.93,38.9,38.92,79100.0,31.2832,31.2832,31.2591,31.2752,79100.0
2010-02-19 12:45:00,38.92,39.02,38.91,39.02,51500.0,31.2752,31.3555,31.2671,31.3555,51500.0
2010-02-19 12:50:00,39.01,39.01,38.99,38.99,37500.0,31.3475,31.3475,31.3314,31.3314,37500.0
2010-02-19 12:55:00,38.99,39.07,38.98,39.07,71600.0,31.3314,31.3957,31.3234,31.3957,71600.0
2010-02-19 13:00:00,39.07,39.1,38.81,39.08,99400.0,31.3957,31.4198,31.1868,31.4038,99400.0
2010-02-19 13:05:00,39.08,39.1,39.06,39.07,42100.0,31.4038,31.4198,31.3877,31.3957,42100.0
2010-02-19 13:10:00,39.07,39.1,39.03,39.04,52000.0,31.3957,31.4198,31.3636,31.3716,52000.0
2010-02-19 13:15:00,39.04,39.08,39.01,39.06,101100.0,31.3716,31.4038,31.3475,31.3877,101100.0
2010-02-19 13:20:00,39.06,39.07,38.98,39.0,55600.0,31.3877,31.3957,31.3234,31.3395,55600.0
2010-02-19 13:25:00,38.99,39.01,38.95,38.97,101100.0,31.3314,31.3475,31.2993,31.3154,101100.0
2010-02-19 13:30:00,38.96,39.01,38.94,39.0,79700.0,31.3073,31.3475,31.2912,31.3395,79700.0
2010-02-19 13:35:00,39.0,39.01,38.95,38.96,67500.0,31.3395,31.3475,31.2993,31.3073,67500.0
2010-02-19 13:40:00,38.96,38.99,38.96,38.97,40300.0,31.3073,31.3314,31.3073,31.3154,40300.0
2010-02-19 13:45:00,38.98,39.02,38.97,38.98,61800.0,31.3234,31.3555,31.3154,31.3234,61800.0
2010-02-19 13:50:00,38.97,39.01,38.95,39.01,98900.0,31.3154,31.3475,31.2993,31.3475,98900.0
2010-02-19 13:55:00,39.01,39.02,38.97,38.98,72800.0,31.3475,31.3555,31.3154,31.3234,72800.0
2010-02-19 14:00:00,38.98,39.01,38.97,39.01,30400.0,31.3234,31.3475,31.3154,31.3475,30400.0
2010-02-19 14:05:00,39.01,39.03,38.95,38.97,88700.0,31.3475,31.3636,31.2993,31.3154,88700.0
2010-02-19 14:10:00,38.96,39.03,38.81,39.0,169200.0,31.3073,31.3636,31.1868,31.3395,169200.0
2010-02-19 14:15:00,39.0,39.04,39.0,39.02,59200.0,31.3395,31.3716,31.3395,31.3555,59200.0
2010-02-19 14:20:00,39.02,39.08,39.02,39.07,77600.0,31.3555,31.4038,31.3555,31.3957,77600.0
2010-02-19 14:25:00,39.08,39.08,39.02,39.04,70600.0,31.4038,31.4038,31.3555,31.3716,70600.0
2010-02-19 14:30:00,39.03,39.1,39.03,39.09,46200.0,31.3636,31.4198,31.3636,31.4118,46200.0
2010-02-19 14:35:00,39.09,39.1,39.06,39.1,50800.0,31.4118,31.4198,31.3877,31.4198,50800.0
2010-02-19 14:40:00,39.1,39.12,39.06,39.08,73100.0,31.4198,31.4359,31.3877,31.4038,73100.0
2010-02-19 14:45:00,39.07,39.08,39.03,39.04,36200.0,31.3957,31.4038,31.3636,31.3716,36200.0
2010-02-19 14:50:00,39.05,39.09,39.04,39.08,46400.0,31.3796,31.4118,31.3716,31.4038,46400.0
2010-02-19 14:55:00,39.08,39.11,39.07,39.09,83000.0,31.4038,31.4279,31.3957,31.4118,83000.0
2010-02-19 15:00:00,39.08,39.09,39.04,39.06,63200.0,31.4038,31.4118,31.3716,31.3877,63200.0
2010-02-19 15:05:00,39.05,39.09,39.03,39.07,56700.0,31.3796,31.4118,31.3636,31.3957,56700.0
2010-02-19 15:10:00,39.06,39.06,38.95,38.95,151600.0,31.3877,31.3877,31.2993,31.2993,151600.0
2010-02-19 15:15:00,38.95,39.0,38.94,38.99,53500.0,31.2993,31.3395,31.2912,31.3314,53500.0
2010-02-19 15:20:00,38.98,38.99,38.97,38.98,39900.0,31.3234,31.3314,31.3154,31.3234,39900.0
2010-02-19 15:25:00,38.97,38.97,38.94,38.94,69800.0,31.3154,31.3154,31.2912,31.2912,69800.0
2010-02-19 15:30:00,38.94,39.04,38.94,39.04,79000.0,31.2912,31.3716,31.2912,31.3716,79000.0
2010-02-19 15:35:00,39.04,39.08,39.01,39.07,132800.0,31.3716,31.4038,31.3475,31.3957,132800.0
2010-02-19 15:40:00,39.07,39.17,39.07,39.13,252800.0,31.3957,31.4761,31.3957,31.4439,252800.0
2010-02-19 15:45:00,39.14,39.18,39.13,39.16,159400.0,31.452,31.4841,31.4439,31.468,159400.0
2010-02-19 15:50:00,39.16,39.17,39.07,39.07,291300.0,31.468,31.4761,31.3957,31.3957,291300.0
2010-02-19 15:55:00,39.07,39.08,38.99,39.04,475100.0,31.3957,31.4038,31.3314,31.3716,475100.0
2010-02-22 09:30:00,39.08,39.21,39.01,39.11,222700.0,31.4038,31.5082,31.3475,31.4279,222700.0
2010-02-22 09:35:00,39.11,39.19,39.07,39.15,192400.0,31.4279,31.4921,31.3957,31.46,192400.0
2010-02-22 09:40:00,39.14,39.16,38.96,39.01,242600.0,31.452,31.468,31.3073,31.3475,242600.0
2010-02-22 09:45:00,39.01,39.12,38.96,39.05,180500.0,31.3475,31.4359,31.3073,31.3796,180500.0
2010-02-22 09:50:00,39.05,39.18,39.02,39.14,148400.0,31.3796,31.4841,31.3555,31.452,148400.0
2010-02-22 09:55:00,39.15,39.24,39.13,39.21,176300.0,31.46,31.5323,31.4439,31.5082,176300.0
2010-02-22 10:00:00,39.21,39.23,39.08,39.09,176300.0,31.5082,31.5243,31.4038,31.4118,176300.0
2010-02-22 10:05:00,39.09,39.15,39.04,39.04,172400.0,31.4118,31.46,31.3716,31.3716,172400.0
2010-02-22 10:10:00,39.05,39.21,39.03,39.18,130400.0,31.3796,31.5082,31.3636,31.4841,130400.0
2010-02-22 10:15:00,39.19,39.23,39.16,39.16,110000.0,31.4921,31.5243,31.468,31.468,110000.0
2010-02-22 10:20:00,39.17,39.2,39.12,39.14,104500.0,31.4761,31.5002,31.4359,31.452,104500.0
2010-02-22 10:25:00,39.14,39.19,39.12,39.17,68000.0,31.452,31.4921,31.4359,31.4761,68000.0
2010-02-22 10:30:00,39.17,39.2,39.13,39.14,114900.0,31.4761,31.5002,31.4439,31.452,114900.0
2010-02-22 10:35:00,39.14,39.15,39.09,39.1,85100.0,31.452,31.46,31.4118,31.4198,85100.0
2010-02-22 10:40:00,39.11,39.15,39.06,39.1,77400.0,31.4279,31.46,31.3877,31.4198,77400.0
2010-02-22 10:45:00,39.1,39.11,39.04,39.04,74500.0,31.4198,31.4279,31.3716,31.3716,74500.0
2010-02-22 10:50:00,39.04,39.05,38.97,39.01,103200.0,31.3716,31.3796,31.3154,31.3475,103200.0
2010-02-22 10:55:00,39.0,39.0,38.91,38.92,103000.0,31.3395,31.3395,31.2671,31.2752,103000.0
2010-02-22 11:00:00,38.92,38.98,38.92,38.96,63100.0,31.2752,31.3234,31.2752,31.3073,63100.0
2010-02-22 11:05:00,38.96,38.97,38.9,38.91,75700.0,31.3073,31.3154,31.2591,31.2671,75700.0
2010-02-22 11:10:00,38.9,38.9,38.79,38.79,87600.0,31.2591,31.2591,31.1707,31.1707,87600.0
2010-02-22 11:15:00,38.8,38.85,38.78,38.84,88500.0,31.1787,31.2189,31.1627,31.2109,88500.0
2010-02-22 11:20:00,38.85,38.92,38.85,38.91,77300.0,31.2189,31.2752,31.2189,31.2671,77300.0
2010-02-22 11:25:00,38.91,38.91,38.83,38.85,87500.0,31.2671,31.2671,31.2029,31.2189,87500.0
2010-02-22 11:30:00,38.86,38.88,38.8,38.81,71100.0,31.227,31.243,31.1787,31.1868,71100.0
2010-02-22 11:35:00,38.8,38.86,38.8,38.86,53100.0,31.1787,31.227,31.1787,31.227,53100.0
2010-02-22 11:40:00,38.86,38.96,38.86,38.93,61600.0,31.227,31.3073,31.227,31.2832,61600.0
2010-02-22 11:45:00,38.94,38.96,38.91,38.96,57600.0,31.2912,31.3073,31.2671,31.3073,57600.0
2010-02-22 11:50:00,38.95,38.98,38.9,38.91,47100.0,31.2993,31.3234,31.2591,31.2671,47100.0
2010-02-22 11:55:00,38.91,38.98,38.88,38.95,39600.0,31.2671,31.3234,31.243,31.2993,39600.0
2010-02-22 12:00:00,38.95,38.97,38.88,38.94,56600.0,31.2993,31.3154,31.243,31.2912,56600.0
2010-02-22 12:05:00,38.94,39.0,38.93,38.97,27400.0,31.2912,31.3395,31.2832,31.3154,27400.0
2010-02-22 12:10:00,38.97,39.0,38.96,38.99,43600.0,31.3154,31.3395,31.3073,31.3314,43600.0
2010-02-22 12:15:00,38.99,38.99,38.93,38.96,54000.0,31.3314,31.3314,31.2832,31.3073,54000.0
2010-02-22 12:20:00,38.97,39.0,38.95,38.96,36000.0,31.3154,31.3395,31.2993,31.3073,36000.0
2010-02-22 12:25:00,38.96,38.97,38.91,38.91,42400.0,31.3073,31.3154,31.2671,31.2671,42400.0
2010-02-22 12:30:00,38.91,38.96,38.9,38.95,41700.0,31.2671,31.3073,31.2591,31.2993,41700.0
2010-02-22 12:35:00,38.95,39.0,38.95,38.98,57500.0,31.2993,31.3395,31.2993,31.3234,57500.0
2010-02-22 12:40:00,38.98,38.99,38.93,38.93,40200.0,31.3234,31.3314,31.2832,31.2832,40200.0
2010-02-22 12:45:00,38.94,38.99,38.93,38.95,39800.0,31.2912,31.3314,31.2832,31.2993,39800.0
2010-02-22 12:50:00,38.95,38.97,38.94,38.96,22300.0,31.2993,31.3154,31.2912,31.3073,22300.0
2010-02-22 12:55:00,38.96,38.99,38.96,38.98,35200.0,31.3073,31.3314,31.3073,31.3234,35200.0
2010-02-22 13:00:00,38.98,38.99,38.95,38.97,34100.0,31.3234,31.3314,31.2993,31.3154,34100.0
2010-02-22 13:05:00,38.97,38.97,38.91,38.94,37100.0,31.3154,31.3154,31.2671,31.2912,37100.0
2010-02-22 13:10:00,38.95,38.97,38.89,38.9,19800.0,31.2993,31.3154,31.2511,31.2591,19800.0
2010-02-22 13:15:00,38.9,38.95,38.87,38.94,28200.0,31.2591,31.2993,31.235,31.2912,28200.0
2010-02-22 13:20:00,38.95,38.99,38.94,38.97,35600.0,31.2993,31.3314,31.2912,31.3154,35600.0
2010-02-22 13:25:00,38.97,38.97,38.93,38.94,27800.0,31.3154,31.3154,31.2832,31.2912,27800.0
2010-02-22 13:30:00,38.94,38.95,38.92,38.93,37500.0,31.2912,31.2993,31.2752,31.2832,37500.0
2010-02-22 13:35:00,38.92,38.93,38.88,38.91,36600.0,31.2752,31.2832,31.243,31.2671,36600.0
2010-02-22 13:40:00,38.91,38.91,38.86,38.9,50300.0,31.2671,31.2671,31.227,31.2591,50300.0
2010-02-22 13:45:00,38.89,38.92,38.87,38.9,79500.0,31.2511,31.2752,31.235,31.2591,79500.0
2010-02-22 13:50:00,38.9,38.9,38.88,38.88,31200.0,31.2591,31.2591,31.243,31.243,31200.0
2010-02-22 13:55:00,38.89,38.89,38.81,38.83,62000.0,31.2511,31.2511,31.1868,31.2029,62000.0
2010-02-22 14:00:00,38.83,38.92,38.82,38.9,49400.0,31.2029,31.2752,31.1948,31.2591,49400.0
2010-02-22 14:05:00,38.9,38.92,38.87,38.91,76400.0,31.2591,31.2752,31.235,31.2671,76400.0
2010-02-22 14:10:00,38.9,38.92,38.9,38.91,34500.0,31.2591,31.2752,31.2591,31.2671,34500.0
2010-02-22 14:15:00,38.91,38.93,38.9,38.9,73900.0,31.2671,31.2832,31.2591,31.2591,73900.0
2010-02-22 14:20:00,38.9,38.92,38.88,38.9,91100.0,31.2591,31.2752,31.243,31.2591,91100.0
2010-02-22 14:25:00,38.9,38.9,38.89,38.9,29400.0,31.2591,31.2591,31.2511,31.2591,29400.0
2010-02-22 14:30:00,38.9,38.94,38.9,38.94,70100.0,31.2591,31.2912,31.2591,31.2912,70100.0
2010-02-22 14:35:00,38.94,38.94,38.89,38.91,47800.0,31.2912,31.2912,31.2511,31.2671,47800.0
2010-02-22 14:40:00,38.9,38.93,38.89,38.92,57200.0,31.2591,31.2832,31.2511,31.2752,57200.0
2010-02-22 14:45:00,38.93,38.98,38.92,38.96,66900.0,31.2832,31.3234,31.2752,31.3073,66900.0
2010-02-22 14:50:00,38.98,39.01,38.97,38.98,104200.0,31.3234,31.3475,31.3154,31.3234,104200.0
2010-02-22 14:55:00,38.99,39.0,38.97,38.99,43400.0,31.3314,31.3395,31.3154,31.3314,43400.0
2010-02-22 15:00:00,38.98,38.99,38.95,38.98,63000.0,31.3234,31.3314,31.2993,31.3234,63000.0
2010-02-22 15:05:00,38.97,39.03,38.97,39.01,109200.0,31.3154,31.3636,31.3154,31.3475,109200.0
2010-02-22 15:10:00,39.0,39.08,39.0,39.05,117800.0,31.3395,31.4038,31.3395,31.3796,117800.0
2010-02-22 15:15:00,39.06,39.09,39.05,39.09,105800.0,31.3877,31.4118,31.3796,31.4118,105800.0
2010-02-22 15:20:00,39.09,39.1,39.05,39.06,89600.0,31.4118,31.4198,31.3796,31.3877,89600.0
2010-02-22 15:25:00,39.05,39.09,39.05,39.09,46100.0,31.3796,31.4118,31.3796,31.4118,46100.0
2010-02-22 15:30:00,39.09,39.09,39.01,39.03,86000.0,31.4118,31.4118,31.3475,31.3636,86000.0
2010-02-22 15:35:00,39.03,39.08,39.02,39.06,94400.0,31.3636,31.4038,31.3555,31.3877,94400.0
2010-02-22 15:40:00,39.05,39.09,38.88,38.91,174200.0,31.3796,31.4118,31.243,31.2671,174200.0
2010-02-22 15:45:00,38.92,38.95,38.84,38.86,174100.0,31.2752,31.2993,31.2109,31.227,174100.0
2010-02-22 15:50:00,38.87,38.9,38.85,38.89,134500.0,31.235,31.2591,31.2189,31.2511,134500.0
2010-02-22 15:55:00,38.88,38.91,38.86,38.91,385100.0,31.243,31.2671,31.227,31.2671,385100.0
2010-02-23 09:30:00,38.74,38.74,38.63,38.68,105200.0,31.1305,31.1305,31.0421,31.0823,105200.0
2010-02-23 09:35:00,38.67,38.69,38.64,38.66,118000.0,31.0743,31.0904,31.0502,31.0662,118000.0
2010-02-23 09:40:00,38.67,38.68,38.58,38.59,235800.0,31.0743,31.0823,31.002,31.01,235800.0
2010-02-23 09:45:00,38.59,38.61,38.55,38.56,158300.0,31.01,31.0261,30.9779,30.9859,158300.0
2010-02-23 09:50:00,38.56,38.57,38.47,38.47,158100.0,30.9859,30.9939,30.9136,30.9136,158100.0
2010-02-23 09:55:00,38.47,38.47,38.28,38.28,231400.0,30.9136,30.9136,30.7609,30.7609,231400.0
2010-02-23 10:00:00,38.37,38.38,38.08,38.09,429600.0,30.8332,30.8412,30.6002,30.6082,429600.0
2010-02-23 10:05:00,38.09,38.21,38.04,38.2,237700.0,30.6082,30.7046,30.568,30.6966,237700.0
2010-02-23 10:10:00,38.2,38.2,38.07,38.08,205000.0,30.6966,30.6966,30.5921,30.6002,205000.0
2010-02-23 10:15:00,38.09,38.19,38.01,38.17,240200.0,30.6082,30.6886,30.5439,30.6725,240200.0
2010-02-23 10:20:00,38.16,38.18,38.06,38.15,258200.0,30.6645,30.6805,30.5841,30.6564,258200.0
2010-02-23 10:25:00,38.17,38.18,38.11,38.14,89000.0,30.6725,30.6805,30.6243,30.6484,89000.0
2010-02-23 10:30:00,38.14,38.14,37.98,38.03,141800.0,30.6484,30.6484,30.5198,30.56,141800.0
2010-02-23 10:35:00,38.03,38.07,37.96,38.06,119400.0,30.56,30.5921,30.5037,30.5841,119400.0
2010-02-23 10:40:00,38.05,38.1,38.0,38.07,106600.0,30.5761,30.6162,30.5359,30.5921,106600.0
2010-02-23 10:45:00,38.06,38.1,38.01,38.02,106400.0,30.5841,30.6162,30.5439,30.552,106400.0
2010-02-23 10:50:00,38.02,38.09,38.0,38.04,108400.0,30.552,30.6082,30.5359,30.568,108400.0
2010-02-23 10:55:00,38.04,38.17,38.03,38.16,77300.0,30.568,30.6725,30.56,30.6645,77300.0
2010-02-23 11:00:00,38.16,38.23,38.14,38.16,126200.0,30.6645,30.7207,30.6484,30.6645,126200.0
2010-02-23 11:05:00,38.15,38.21,38.15,38.19,58700.0,30.6564,30.7046,30.6564,30.6886,58700.0
2010-02-23 11:10:00,38.19,38.2,38.15,38.18,57900.0,30.6886,30.6966,30.6564,30.6805,57900.0
2010-02-23 11:15:00,38.17,38.17,38.09,38.1,80400.0,30.6725,30.6725,30.6082,30.6162,80400.0
2010-02-23 11:20:00,38.09,38.17,38.09,38.14,98000.0,30.6082,30.6725,30.6082,30.6484,98000.0
2010-02-23 11:25:00,38.14,38.19,38.04,38.07,106800.0,30.6484,30.6886,30.568,30.5921,106800.0
2010-02-23 11:30:00,38.07,38.11,38.04,38.07,40700.0,30.5921,30.6243,30.568,30.5921,40700.0
2010-02-23 11:35:00,38.07,38.15,38.07,38.11,43400.0,30.5921,30.6564,30.5921,30.6243,43400.0
2010-02-23 11:40:00,38.12,38.14,38.1,38.13,30600.0,30.6323,30.6484,30.6162,30.6404,30600.0
2010-02-23 11:45:00,38.13,38.13,38.07,38.12,58200.0,30.6404,30.6404,30.5921,30.6323,58200.0
2010-02-23 11:50:00,38.12,38.14,38.08,38.14,53800.0,30.6323,30.6484,30.6002,30.6484,53800.0
2010-02-23 11:55:00,38.13,38.14,38.05,38.08,39600.0,30.6404,30.6484,30.5761,30.6002,39600.0
2010-02-23 12:00:00,38.08,38.1,38.03,38.05,49700.0,30.6002,30.6162,30.56,30.5761,49700.0
2010-02-23 12:05:00,38.04,38.04,38.0,38.02,54100.0,30.568,30.568,30.5359,30.552,54100.0
2010-02-23 12:10:00,38.02,38.05,38.0,38.03,36700.0,30.552,30.5761,30.5359,30.56,36700.0
2010-02-23 12:15:00,38.02,38.03,38.0,38.01,83300.0,30.552,30.56,30.5359,30.5439,83300.0
2010-02-23 12:20:00,38.0,38.01,37.92,37.95,277500.0,30.5359,30.5439,30.4716,30.4957,277500.0
2010-02-23 12:25:00,37.95,38.03,37.94,37.97,91000.0,30.4957,30.56,30.4877,30.5118,91000.0
2010-02-23 12:30:00,37.97,38.03,37.96,38.03,95800.0,30.5118,30.56,30.5037,30.56,95800.0
2010-02-23 12:35:00,38.03,38.04,37.93,37.96,85300.0,30.56,30.568,30.4796,30.5037,85300.0
2010-02-23 12:40:00,37.95,37.96,37.88,37.88,69000.0,30.4957,30.5037,30.4395,30.4395,69000.0
2010-02-23 12:45:00,37.88,37.88,37.83,37.87,118400.0,30.4395,30.4395,30.3993,30.4314,118400.0
2010-02-23 12:50:00,37.87,37.94,37.87,37.93,62100.0,30.4314,30.4877,30.4314,30.4796,62100.0
2010-02-23 12:55:00,37.92,37.99,37.92,37.98,37000.0,30.4716,30.5279,30.4716,30.5198,37000.0
2010-02-23 13:00:00,37.98,38.0,37.94,37.94,55200.0,30.5198,30.5359,30.4877,30.4877,55200.0
2010-02-23 13:05:00,37.94,37.95,37.89,37.92,50600.0,30.4877,30.4957,30.4475,30.4716,50600.0
2010-02-23 13:10:00,37.92,37.97,37.9,37.93,72300.0,30.4716,30.5118,30.4555,30.4796,72300.0
2010-02-23 13:15:00,37.93,37.98,37.89,37.91,64200.0,30.4796,30.5198,30.4475,30.4636,64200.0
2010-02-23 13:20:00,37.91,37.99,37.9,37.99,107700.0,30.4636,30.5279,30.4555,30.5279,107700.0
2010-02-23 13:25:00,37.98,38.04,37.98,38.0,79300.0,30.5198,30.568,30.5198,30.5359,79300.0
2010-02-23 13:30:00,37.99,38.01,37.95,37.96,46400.0,30.5279,30.5439,30.4957,30.5037,46400.0
2010-02-23 13:35:00,37.95,38.0,37.95,37.98,137300.0,30.4957,30.5359,30.4957,30.5198,137300.0
2010-02-23 13:40:00,37.98,37.99,37.9,37.9,83100.0,30.5198,30.5279,30.4555,30.4555,83100.0
2010-02-23 13:45:00,37.89,37.95,37.87,37.94,101100.0,30.4475,30.4957,30.4314,30.4877,101100.0
2010-02-23 13:50:00,37.94,37.95,37.88,37.9,79500.0,30.4877,30.4957,30.4395,30.4555,79500.0
2010-02-23 13:55:00,37.9,37.92,37.85,37.89,99400.0,30.4555,30.4716,30.4154,30.4475,99400.0
2010-02-23 14:00:00,37.89,37.89,37.82,37.82,115800.0,30.4475,30.4475,30.3912,30.3912,115800.0
2010-02-23 14:05:00,37.82,37.89,37.82,37.87,112400.0,30.3912,30.4475,30.3912,30.4314,112400.0
2010-02-23 14:10:00,37.87,37.94,37.86,37.89,120300.0,30.4314,30.4877,30.4234,30.4475,120300.0
2010-02-23 14:15:00,37.9,37.97,37.88,37.91,101400.0,30.4555,30.5118,30.4395,30.4636,101400.0
2010-02-23 14:20:00,37.9,37.97,37.86,37.96,86600.0,30.4555,30.5118,30.4234,30.5037,86600.0
2010-02-23 14:25:00,37.96,37.98,37.95,37.98,67400.0,30.5037,30.5198,30.4957,30.5198,67400.0
2010-02-23 14:30:00,37.98,38.02,37.92,38.01,97600.0,30.5198,30.552,30.4716,30.5439,97600.0
2010-02-23 14:35:00,38.02,38.1,38.02,38.08,98300.0,30.552,30.6162,30.552,30.6002,98300.0
2010-02-23 14:40:00,38.08,38.16,38.06,38.11,94600.0,30.6002,30.6645,30.5841,30.6243,94600.0
2010-02-23 14:45:00,38.12,38.12,38.09,38.11,46800.0,30.6323,30.6323,30.6082,30.6243,46800.0
2010-02-23 14:50:00,38.11,38.19,38.1,38.15,78000.0,30.6243,30.6886,30.6162,30.6564,78000.0
2010-02-23 14:55:00,38.15,38.15,38.06,38.07,102500.0,30.6564,30.6564,30.5841,30.5921,102500.0
2010-02-23 15:00:00,38.07,38.09,38.0,38.0,83100.0,30.5921,30.6082,30.5359,30.5359,83100.0
2010-02-23 15:05:00,38.0,38.05,37.96,37.99,90200.0,30.5359,30.5761,30.5037,30.5279,90200.0
2010-02-23 15:10:00,37.98,38.07,37.95,38.07,115700.0,30.5198,30.5921,30.4957,30.5921,115700.0
2010-02-23 15:15:00,38.06,38.16,38.04,38.15,221800.0,30.5841,30.6645,30.568,30.6564,221800.0
2010-02-23 15:20:00,38.15,38.19,38.11,38.17,190400.0,30.6564,30.6886,30.6243,30.6725,190400.0
2010-02-23 15:25:00,38.17,38.19,38.14,38.16,89900.0,30.6725,30.6886,30.6484,30.6645,89900.0
2010-02-23 15:30:00,38.15,38.15,37.99,38.0,124100.0,30.6564,30.6564,30.5279,30.5359,124100.0
2010-02-23 15:35:00,38.0,38.09,38.0,38.09,110400.0,30.5359,30.6082,30.5359,30.6082,110400.0
2010-02-23 15:40:00,38.09,38.09,38.0,38.04,162500.0,30.6082,30.6082,30.5359,30.568,162500.0
2010-02-23 15:45:00,38.04,38.08,37.97,37.97,128600.0,30.568,30.6002,30.5118,30.5118,128600.0
2010-02-23 15:50:00,37.97,38.01,37.92,37.94,272400.0,30.5118,30.5439,30.4716,30.4877,272400.0
2010-02-23 15:55:00,37.95,37.96,37.89,37.96,433300.0,30.4957,30.5037,30.4475,30.5037,433300.0
2010-02-24 09:30:00,38.1,38.25,38.02,38.25,135600.0,30.6162,30.7368,30.552,30.7368,135600.0
2010-02-24 09:35:00,38.25,38.29,38.11,38.26,142400.0,30.7368,30.7689,30.6243,30.7448,142400.0
2010-02-24 09:40:00,38.26,38.3,38.22,38.27,71400.0,30.7448,30.777,30.7127,30.7529,71400.0
2010-02-24 09:45:00,38.27,38.4,38.25,38.39,98100.0,30.7529,30.8573,30.7368,30.8493,98100.0
2010-02-24 09:50:00,38.39,38.41,38.32,38.36,59400.0,30.8493,30.8654,30.793,30.8252,59400.0
2010-02-24 09:55:00,38.36,38.4,38.33,38.34,40600.0,30.8252,30.8573,30.8011,30.8091,40600.0
2010-02-24 10:00:00,38.34,38.43,38.22,38.34,244200.0,30.8091,30.8814,30.7127,30.8091,244200.0
2010-02-24 10:05:00,38.35,38.38,38.25,38.27,86400.0,30.8171,30.8412,30.7368,30.7529,86400.0
2010-02-24 10:10:00,38.27,38.32,38.24,38.29,119700.0,30.7529,30.793,30.7287,30.7689,119700.0
2010-02-24 10:15:00,38.28,38.31,38.22,38.29,109400.0,30.7609,30.785,30.7127,30.7689,109400.0
2010-02-24 10:20:00,38.28,38.29,38.2,38.28,75800.0,30.7609,30.7689,30.6966,30.7609,75800.0
2010-02-24 10:25:00,38.28,38.29,38.2,38.23,77200.0,30.7609,30.7689,30.6966,30.7207,77200.0
2010-02-24 10:30:00,38.22,38.29,38.19,38.28,96500.0,30.7127,30.7689,30.6886,30.7609,96500.0
2010-02-24 10:35:00,38.29,38.37,38.26,38.36,137900.0,30.7689,30.8332,30.7448,30.8252,137900.0
2010-02-24 10:40:00,38.36,38.45,38.36,38.45,125400.0,30.8252,30.8975,30.8252,30.8975,125400.0
2010-02-24 10:45:00,38.46,38.63,38.45,38.59,220900.0,30.9055,31.0421,30.8975,31.01,220900.0
2010-02-24 10:50:00,38.59,38.6,38.53,38.59,85200.0,31.01,31.018,30.9618,31.01,85200.0
2010-02-24 10:55:00,38.6,38.61,38.55,38.57,67000.0,31.018,31.0261,30.9779,30.9939,67000.0
2010-02-24 11:00:00,38.56,38.59,38.51,38.53,69100.0,30.9859,31.01,30.9457,30.9618,69100.0
2010-02-24 11:05:00,38.53,38.66,38.52,38.59,69900.0,30.9618,31.0662,30.9537,31.01,69900.0
2010-02-24 11:10:00,38.59,38.6,38.51,38.52,59400.0,31.01,31.018,30.9457,30.9537,59400.0
2010-02-24 11:15:00,38.53,38.54,38.47,38.5,58600.0,30.9618,30.9698,30.9136,30.9377,58600.0
2010-02-24 11:20:00,38.5,38.54,38.46,38.48,34800.0,30.9377,30.9698,30.9055,30.9216,34800.0
2010-02-24 11:25:00,38.49,38.53,38.44,38.52,56600.0,30.9296,30.9618,30.8895,30.9537,56600.0
2010-02-24 11:30:00,38.51,38.57,38.48,38.55,54600.0,30.9457,30.9939,30.9216,30.9779,54600.0
2010-02-24 11:35:00,38.55,38.58,38.54,38.57,60400.0,30.9779,31.002,30.9698,30.9939,60400.0
2010-02-24 11:40:00,38.58,38.62,38.53,38.54,30900.0,31.002,31.0341,30.9618,30.9698,30900.0
2010-02-24 11:45:00,38.55,38.59,38.52,38.57,57600.0,30.9779,31.01,30.9537,30.9939,57600.0
2010-02-24 11:50:00,38.57,38.66,38.55,38.65,51100.0,30.9939,31.0662,30.9779,31.0582,51100.0
2010-02-24 11:55:00,38.66,38.7,38.64,38.64,56500.0,31.0662,31.0984,31.0502,31.0502,56500.0
2010-02-24 12:00:00,38.65,38.65,38.57,38.57,34200.0,31.0582,31.0582,30.9939,30.9939,34200.0
2010-02-24 12:05:00,38.57,38.57,38.5,38.51,49400.0,30.9939,30.9939,30.9377,30.9457,49400.0
2010-02-24 12:10:00,38.51,38.52,38.49,38.5,36100.0,30.9457,30.9537,30.9296,30.9377,36100.0
2010-02-24 12:15:00,38.5,38.57,38.46,38.55,72000.0,30.9377,30.9939,30.9055,30.9779,72000.0
2010-02-24 12:20:00,38.55,38.57,38.52,38.56,30300.0,30.9779,30.9939,30.9537,30.9859,30300.0
2010-02-24 12:25:00,38.55,38.59,38.47,38.5,66500.0,30.9779,31.01,30.9136,30.9377,66500.0
2010-02-24 12:30:00,38.5,38.5,38.46,38.47,23700.0,30.9377,30.9377,30.9055,30.9136,23700.0
2010-02-24 12:35:00,38.48,38.48,38.41,38.42,53300.0,30.9216,30.9216,30.8654,30.8734,53300.0
2010-02-24 12:40:00,38.42,38.44,38.39,38.42,73900.0,30.8734,30.8895,30.8493,30.8734,73900.0
2010-02-24 12:45:00,38.42,38.43,38.38,38.38,29500.0,30.8734,30.8814,30.8412,30.8412,29500.0
2010-02-24 12:50:00,38.39,38.4,38.36,38.4,44500.0,30.8493,30.8573,30.8252,30.8573,44500.0
2010-02-24 12:55:00,38.4,38.41,38.35,38.4,44500.0,30.8573,30.8654,30.8171,30.8573,44500.0
2010-02-24 13:00:00,38.4,38.4,38.33,38.37,55400.0,30.8573,30.8573,30.8011,30.8332,55400.0
2010-02-24 13:05:00,38.38,38.42,38.38,38.4,33500.0,30.8412,30.8734,30.8412,30.8573,33500.0
2010-02-24 13:10:00,38.39,38.54,38.39,38.53,31000.0,30.8493,30.9698,30.8493,30.9618,31000.0
2010-02-24 13:15:00,38.54,38.63,38.54,38.59,48000.0,30.9698,31.0421,30.9698,31.01,48000.0
2010-02-24 13:20:00,38.6,38.6,38.55,38.57,30700.0,31.018,31.018,30.9779,30.9939,30700.0
2010-02-24 13:25:00,38.57,38.59,38.54,38.55,39000.0,30.9939,31.01,30.9698,30.9779,39000.0
2010-02-24 13:30:00,38.55,38.56,38.48,38.49,54200.0,30.9779,30.9859,30.9216,30.9296,54200.0
2010-02-24 13:35:00,38.49,38.5,38.46,38.48,36300.0,30.9296,30.9377,30.9055,30.9216,36300.0
2010-02-24 13:40:00,38.48,38.49,38.43,38.43,31900.0,30.9216,30.9296,30.8814,30.8814,31900.0
2010-02-24 13:45:00,38.44,38.47,38.42,38.47,26800.0,30.8895,30.9136,30.8734,30.9136,26800.0
2010-02-24 13:50:00,38.47,38.5,38.46,38.5,28800.0,30.9136,30.9377,30.9055,30.9377,28800.0
2010-02-24 13:55:00,38.5,38.5,38.47,38.49,21100.0,30.9377,30.9377,30.9136,30.9296,21100.0
2010-02-24 14:00:00,38.5,38.5,38.38,38.4,52600.0,30.9377,30.9377,30.8412,30.8573,52600.0
2010-02-24 14:05:00,38.39,38.47,38.39,38.41,42100.0,30.8493,30.9136,30.8493,30.8654,42100.0
2010-02-24 14:10:00,38.4,38.42,38.38,38.41,32500.0,30.8573,30.8734,30.8412,30.8654,32500.0
2010-02-24 14:15:00,38.4,38.42,38.36,38.38,29800.0,30.8573,30.8734,30.8252,30.8412,29800.0
2010-02-24 14:20:00,38.38,38.4,38.34,38.37,67500.0,30.8412,30.8573,30.8091,30.8332,67500.0
2010-02-24 14:25:00,38.38,38.41,38.36,38.4,38400.0,30.8412,30.8654,30.8252,30.8573,38400.0
2010-02-24 14:30:00,38.41,38.41,38.31,38.34,77700.0,30.8654,30.8654,30.785,30.8091,77700.0
2010-02-24 14:35:00,38.34,38.35,38.23,38.25,103800.0,30.8091,30.8171,30.7207,30.7368,103800.0
2010-02-24 14:40:00,38.24,38.29,38.17,38.28,54500.0,30.7287,30.7689,30.6725,30.7609,54500.0
2010-02-24 14:45:00,38.28,38.33,38.26,38.3,42100.0,30.7609,30.8011,30.7448,30.777,42100.0
2010-02-24 14:50:00,38.3,38.32,38.22,38.25,51100.0,30.777,30.793,30.7127,30.7368,51100.0
2010-02-24 14:55:00,38.25,38.31,38.24,38.26,27600.0,30.7368,30.785,30.7287,30.7448,27600.0
2010-02-24 15:00:00,38.27,38.33,38.24,38.3,45800.0,30.7529,30.8011,30.7287,30.777,45800.0
2010-02-24 15:05:00,38.31,38.36,38.31,38.32,71800.0,30.785,30.8252,30.785,30.793,71800.0
2010-02-24 15:10:00,38.33,38.37,38.31,38.32,75600.0,30.8011,30.8332,30.785,30.793,75600.0
2010-02-24 15:15:00,38.31,38.33,38.27,38.3,88600.0,30.785,30.8011,30.7529,30.777,88600.0
2010-02-24 15:20:00,38.3,38.35,38.29,38.33,74700.0,30.777,30.8171,30.7689,30.8011,74700.0
2010-02-24 15:25:00,38.32,38.34,38.29,38.29,91300.0,30.793,30.8091,30.7689,30.7689,91300.0
2010-02-24 15:30:00,38.3,38.3,38.24,38.3,97000.0,30.777,30.777,30.7287,30.777,97000.0
2010-02-24 15:35:00,38.3,38.35,38.29,38.31,164500.0,30.777,30.8171,30.7689,30.785,164500.0
2010-02-24 15:40:00,38.31,38.39,38.31,38.33,150900.0,30.785,30.8493,30.785,30.8011,150900.0
2010-02-24 15:45:00,38.31,38.39,38.29,38.31,155400.0,30.785,30.8493,30.7689,30.785,155400.0
2010-02-24 15:50:00,38.29,38.41,38.29,38.41,201200.0,30.7689,30.8654,30.7689,30.8654,201200.0
2010-02-24 15:55:00,38.4,38.44,38.39,38.39,329700.0,30.8573,30.8895,30.8493,30.8493,329700.0
2010-02-25 09:30:00,37.67,37.85,37.5,37.82,317900.0,30.2707,30.4154,30.1341,30.3912,317900.0
2010-02-25 09:35:00,37.8,37.83,37.65,37.65,99300.0,30.3752,30.3993,30.2546,30.2546,99300.0
2010-02-25 09:40:00,37.65,37.67,37.52,37.53,135500.0,30.2546,30.2707,30.1502,30.1582,135500.0
2010-02-25 09:45:00,37.53,37.63,37.47,37.56,159400.0,30.1582,30.2386,30.11,30.1823,159400.0
2010-02-25 09:50:00,37.56,37.67,37.53,37.55,107000.0,30.1823,30.2707,30.1582,30.1743,107000.0
2010-02-25 09:55:00,37.55,37.59,37.48,37.5,74500.0,30.1743,30.2064,30.118,30.1341,74500.0
2010-02-25 10:00:00,37.51,37.52,37.42,37.49,100100.0,30.1421,30.1502,30.0698,30.1261,100100.0
2010-02-25 10:05:00,37.49,37.6,37.44,37.46,117500.0,30.1261,30.2145,30.0859,30.102,117500.0
2010-02-25 10:10:00,37.46,37.56,37.4,37.49,232600.0,30.102,30.1823,30.0537,30.1261,232600.0
2010-02-25 10:15:00,37.5,37.57,37.47,37.54,119700.0,30.1341,30.1904,30.11,30.1662,119700.0
2010-02-25 10:20:00,37.54,37.62,37.54,37.56,183600.0,30.1662,30.2305,30.1662,30.1823,183600.0
2010-02-25 10:25:00,37.57,37.65,37.52,37.64,92200.0,30.1904,30.2546,30.1502,30.2466,92200.0
2010-02-25 10:30:00,37.65,37.66,37.55,37.65,164500.0,30.2546,30.2627,30.1743,30.2546,164500.0
2010-02-25 10:35:00,37.66,37.67,37.61,37.62,90800.0,30.2627,30.2707,30.2225,30.2305,90800.0
2010-02-25 10:40:00,37.61,37.66,37.58,37.63,56700.0,30.2225,30.2627,30.1984,30.2386,56700.0
2010-02-25 10:45:00,37.64,37.67,37.6,37.65,73800.0,30.2466,30.2707,30.2145,30.2546,73800.0
2010-02-25 10:50:00,37.66,37.71,37.64,37.7,89700.0,30.2627,30.3029,30.2466,30.2948,89700.0
2010-02-25 10:55:00,37.7,37.76,37.68,37.68,69100.0,30.2948,30.343,30.2787,30.2787,69100.0
2010-02-25 11:00:00,37.69,37.7,37.63,37.64,82500.0,30.2868,30.2948,30.2386,30.2466,82500.0
2010-02-25 11:05:00,37.65,37.69,37.6,37.65,62300.0,30.2546,30.2868,30.2145,30.2546,62300.0
2010-02-25 11:10:00,37.65,37.71,37.59,37.59,61600.0,30.2546,30.3029,30.2064,30.2064,61600.0
2010-02-25 11:15:00,37.59,37.61,37.55,37.6,47500.0,30.2064,30.2225,30.1743,30.2145,47500.0
2010-02-25 11:20:00,37.61,37.64,37.55,37.58,75000.0,30.2225,30.2466,30.1743,30.1984,75000.0
2010-02-25 11:25:00,37.58,37.64,37.58,37.61,71500.0,30.1984,30.2466,30.1984,30.2225,71500.0
2010-02-25 11:30:00,37.61,37.65,37.57,37.63,172600.0,30.2225,30.2546,30.1904,30.2386,172600.0
2010-02-25 11:35:00,37.63,37.63,37.55,37.57,60000.0,30.2386,30.2386,30.1743,30.1904,60000.0
2010-02-25 11:40:00,37.58,37.69,37.57,37.67,46800.0,30.1984,30.2868,30.1904,30.2707,46800.0
2010-02-25 11:45:00,37.67,37.69,37.57,37.59,82900.0,30.2707,30.2868,30.1904,30.2064,82900.0
2010-02-25 11:50:00,37.58,37.6,37.52,37.52,57400.0,30.1984,30.2145,30.1502,30.1502,57400.0
2010-02-25 11:55:00,37.52,37.6,37.51,37.53,66500.0,30.1502,30.2145,30.1421,30.1582,66500.0
2010-02-25 12:00:00,37.51,37.59,37.5,37.55,57400.0,30.1421,30.2064,30.1341,30.1743,57400.0
2010-02-25 12:05:00,37.55,37.62,37.54,37.6,54800.0,30.1743,30.2305,30.1662,30.2145,54800.0
2010-02-25 12:10:00,37.6,37.63,37.57,37.58,43900.0,30.2145,30.2386,30.1904,30.1984,43900.0
2010-02-25 12:15:00,37.57,37.59,37.56,37.57,28400.0,30.1904,30.2064,30.1823,30.1904,28400.0
2010-02-25 12:20:00,37.57,37.58,37.54,37.57,46200.0,30.1904,30.1984,30.1662,30.1904,46200.0
2010-02-25 12:25:00,37.57,37.57,37.51,37.55,34600.0,30.1904,30.1904,30.1421,30.1743,34600.0
2010-02-25 12:30:00,37.56,37.58,37.52,37.54,99900.0,30.1823,30.1984,30.1502,30.1662,99900.0
2010-02-25 12:35:00,37.54,37.55,37.51,37.55,94400.0,30.1662,30.1743,30.1421,30.1743,94400.0
2010-02-25 12:40:00,37.54,37.57,37.51,37.53,103000.0,30.1662,30.1904,30.1421,30.1582,103000.0
2010-02-25 12:45:00,37.53,37.55,37.51,37.53,27200.0,30.1582,30.1743,30.1421,30.1582,27200.0
2010-02-25 12:50:00,37.53,37.58,37.53,37.57,40100.0,30.1582,30.1984,30.1582,30.1904,40100.0
2010-02-25 12:55:00,37.57,37.59,37.52,37.53,61100.0,30.1904,30.2064,30.1502,30.1582,61100.0
2010-02-25 13:00:00,37.53,37.57,37.52,37.53,57100.0,30.1582,30.1904,30.1502,30.1582,57100.0
2010-02-25 13:05:00,37.54,37.54,37.47,37.49,74600.0,30.1662,30.1662,30.11,30.1261,74600.0
2010-02-25 13:10:00,37.49,37.5,37.47,37.49,34700.0,30.1261,30.1341,30.11,30.1261,34700.0
2010-02-25 13:15:00,37.49,37.5,37.45,37.49,62600.0,30.1261,30.1341,30.0939,30.1261,62600.0
2010-02-25 13:20:00,37.49,37.5,37.44,37.46,71500.0,30.1261,30.1341,30.0859,30.102,71500.0
2010-02-25 13:25:00,37.46,37.5,37.44,37.45,47800.0,30.102,30.1341,30.0859,30.0939,47800.0
2010-02-25 13:30:00,37.45,37.49,37.43,37.47,47000.0,30.0939,30.1261,30.0778,30.11,47000.0
2010-02-25 13:35:00,37.47,37.51,37.44,37.5,79500.0,30.11,30.1421,30.0859,30.1341,79500.0
2010-02-25 13:40:00,37.51,37.53,37.46,37.52,44500.0,30.1421,30.1582,30.102,30.1502,44500.0
2010-02-25 13:45:00,37.53,37.64,37.53,37.6,93700.0,30.1582,30.2466,30.1582,30.2145,93700.0
2010-02-25 13:50:00,37.6,37.66,37.58,37.64,103600.0,30.2145,30.2627,30.1984,30.2466,103600.0
2010-02-25 13:55:00,37.64,37.74,37.64,37.74,74500.0,30.2466,30.327,30.2466,30.327,74500.0
2010-02-25 14:00:00,37.74,37.85,37.05,37.81,259700.0,30.327,30.4154,29.7725,30.3832,259700.0
2010-02-25 14:05:00,37.81,37.86,37.74,37.74,71700.0,30.3832,30.4234,30.327,30.327,71700.0
2010-02-25 14:10:00,37.73,37.8,37.72,37.79,71900.0,30.3189,30.3752,30.3109,30.3671,71900.0
2010-02-25 14:15:00,37.78,37.8,37.75,37.78,65900.0,30.3591,30.3752,30.335,30.3591,65900.0
2010-02-25 14:20:00,37.77,37.85,37.76,37.79,66000.0,30.3511,30.4154,30.343,30.3671,66000.0
2010-02-25 14:25:00,37.79,37.83,37.73,37.77,201200.0,30.3671,30.3993,30.3189,30.3511,201200.0
2010-02-25 14:30:00,37.78,37.89,37.78,37.88,151200.0,30.3591,30.4475,30.3591,30.4395,151200.0
2010-02-25 14:35:00,37.87,37.9,37.84,37.84,76000.0,30.4314,30.4555,30.4073,30.4073,76000.0
2010-02-25 14:40:00,37.84,37.87,37.82,37.86,46600.0,30.4073,30.4314,30.3912,30.4234,46600.0
2010-02-25 14:45:00,37.86,37.9,37.78,37.8,86500.0,30.4234,30.4555,30.3591,30.3752,86500.0
2010-02-25 14:50:00,37.82,37.86,37.79,37.84,44700.0,30.3912,30.4234,30.3671,30.4073,44700.0
2010-02-25 14:55:00,37.85,37.88,37.83,37.86,47700.0,30.4154,30.4395,30.3993,30.4234,47700.0
2010-02-25 15:00:00,37.85,37.89,37.81,37.83,57600.0,30.4154,30.4475,30.3832,30.3993,57600.0
2010-02-25 15:05:00,37.84,38.0,37.82,37.96,129600.0,30.4073,30.5359,30.3912,30.5037,129600.0
2010-02-25 15:10:00,37.97,37.99,37.89,37.95,118000.0,30.5118,30.5279,30.4475,30.4957,118000.0
2010-02-25 15:15:00,37.95,37.97,37.88,37.88,96200.0,30.4957,30.5118,30.4395,30.4395,96200.0
2010-02-25 15:20:00,37.89,37.91,37.85,37.91,89500.0,30.4475,30.4636,30.4154,30.4636,89500.0
2010-02-25 15:25:00,37.92,37.95,37.86,37.93,108100.0,30.4716,30.4957,30.4234,30.4796,108100.0
2010-02-25 15:30:00,37.94,38.01,37.91,37.98,171800.0,30.4877,30.5439,30.4636,30.5198,171800.0
2010-02-25 15:35:00,37.98,38.03,37.95,37.99,178500.0,30.5198,30.56,30.4957,30.5279,178500.0
2010-02-25 15:40:00,37.99,38.07,37.94,38.05,231600.0,30.5279,30.5921,30.4877,30.5761,231600.0
2010-02-25 15:45:00,38.06,38.13,38.03,38.08,206800.0,30.5841,30.6404,30.56,30.6002,206800.0
2010-02-25 15:50:00,38.07,38.07,37.95,37.99,256700.0,30.5921,30.5921,30.4957,30.5279,256700.0
2010-02-25 15:55:00,37.99,38.09,37.99,38.09,410200.0,30.5279,30.6082,30.5279,30.6082,410200.0
2010-02-26 09:30:00,38.15,38.23,37.99,38.13,111100.0,30.6564,30.7207,30.5279,30.6404,111100.0
2010-02-26 09:35:00,38.13,38.26,38.13,38.19,91500.0,30.6404,30.7448,30.6404,30.6886,91500.0
2010-02-26 09:40:00,38.19,38.26,38.06,38.24,125900.0,30.6886,30.7448,30.5841,30.7287,125900.0
2010-02-26 09:45:00,38.23,38.27,38.2,38.23,54700.0,30.7207,30.7529,30.6966,30.7207,54700.0
2010-02-26 09:50:00,38.25,38.25,38.11,38.2,45000.0,30.7368,30.7368,30.6243,30.6966,45000.0
2010-02-26 09:55:00,38.2,38.24,38.08,38.1,69800.0,30.6966,30.7287,30.6002,30.6162,69800.0
2010-02-26 10:00:00,38.09,38.16,37.94,37.95,115400.0,30.6082,30.6645,30.4877,30.4957,115400.0
2010-02-26 10:05:00,37.95,37.96,37.84,37.87,171000.0,30.4957,30.5037,30.4073,30.4314,171000.0
2010-02-26 10:10:00,37.87,37.87,37.76,37.76,208200.0,30.4314,30.4314,30.343,30.343,208200.0
2010-02-26 10:15:00,37.76,37.93,37.76,37.93,161300.0,30.343,30.4796,30.343,30.4796,161300.0
2010-02-26 10:20:00,37.92,38.03,37.89,38.0,110000.0,30.4716,30.56,30.4475,30.5359,110000.0
2010-02-26 10:25:00,38.01,38.09,38.01,38.08,71300.0,30.5439,30.6082,30.5439,30.6002,71300.0
2010-02-26 10:30:00,38.09,38.16,38.02,38.03,99200.0,30.6082,30.6645,30.552,30.56,99200.0
2010-02-26 10:35:00,38.04,38.16,38.03,38.1,79300.0,30.568,30.6645,30.56,30.6162,79300.0
2010-02-26 10:40:00,38.1,38.12,38.05,38.07,36700.0,30.6162,30.6323,30.5761,30.5921,36700.0
2010-02-26 10:45:00,38.07,38.1,37.96,37.99,48200.0,30.5921,30.6162,30.5037,30.5279,48200.0
2010-02-26 10:50:00,38.0,38.01,37.95,37.95,41100.0,30.5359,30.5439,30.4957,30.4957,41100.0
2010-02-26 10:55:00,37.96,37.97,37.89,37.89,49400.0,30.5037,30.5118,30.4475,30.4475,49400.0
2010-02-26 11:00:00,37.9,37.93,37.86,37.89,65700.0,30.4555,30.4796,30.4234,30.4475,65700.0
2010-02-26 11:05:00,37.89,37.92,37.86,37.9,35200.0,30.4475,30.4716,30.4234,30.4555,35200.0
2010-02-26 11:10:00,37.91,37.98,37.9,37.96,28300.0,30.4636,30.5198,30.4555,30.5037,28300.0
2010-02-26 11:15:00,37.96,38.02,37.93,38.02,57700.0,30.5037,30.552,30.4796,30.552,57700.0
2010-02-26 11:20:00,38.02,38.05,37.99,38.02,48700.0,30.552,30.5761,30.5279,30.552,48700.0
2010-02-26 11:25:00,38.01,38.03,37.91,37.93,65200.0,30.5439,30.56,30.4636,30.4796,65200.0
2010-02-26 11:30:00,37.92,38.05,37.89,38.03,65900.0,30.4716,30.5761,30.4475,30.56,65900.0
2010-02-26 11:35:00,38.03,38.07,38.02,38.05,23800.0,30.56,30.5921,30.552,30.5761,23800.0
2010-02-26 11:40:00,38.05,38.06,38.04,38.05,39100.0,30.5761,30.5841,30.568,30.5761,39100.0
2010-02-26 11:45:00,38.05,38.06,37.99,38.0,52400.0,30.5761,30.5841,30.5279,30.5359,52400.0
2010-02-26 11:50:00,37.99,37.99,37.93,37.95,58000.0,30.5279,30.5279,30.4796,30.4957,58000.0
2010-02-26 11:55:00,37.95,37.99,37.91,37.96,83000.0,30.4957,30.5279,30.4636,30.5037,83000.0
2010-02-26 12:00:00,37.96,37.99,37.94,37.99,61200.0,30.5037,30.5279,30.4877,30.5279,61200.0
2010-02-26 12:05:00,38.0,38.02,37.94,37.94,55200.0,30.5359,30.552,30.4877,30.4877,55200.0
2010-02-26 12:10:00,37.93,37.96,37.88,37.96,54900.0,30.4796,30.5037,30.4395,30.5037,54900.0
2010-02-26 12:15:00,37.96,38.0,37.95,37.99,38700.0,30.5037,30.5359,30.4957,30.5279,38700.0
2010-02-26 12:20:00,37.99,37.99,37.94,37.95,26200.0,30.5279,30.5279,30.4877,30.4957,26200.0
2010-02-26 12:25:00,37.95,38.02,37.95,38.02,34100.0,30.4957,30.552,30.4957,30.552,34100.0
2010-02-26 12:30:00,38.02,38.05,38.0,38.05,20400.0,30.552,30.5761,30.5359,30.5761,20400.0
2010-02-26 12:35:00,38.05,38.05,37.99,38.03,47300.0,30.5761,30.5761,30.5279,30.56,47300.0
2010-02-26 12:40:00,38.03,38.08,38.02,38.05,27400.0,30.56,30.6002,30.552,30.5761,27400.0
2010-02-26 12:45:00,38.06,38.06,37.96,37.98,27800.0,30.5841,30.5841,30.5037,30.5198,27800.0
2010-02-26 12:50:00,37.98,37.99,37.93,37.98,46400.0,30.5198,30.5279,30.4796,30.5198,46400.0
2010-02-26 12:55:00,37.98,37.99,37.96,37.98,24000.0,30.5198,30.5279,30.5037,30.5198,24000.0
2010-02-26 13:00:00,37.97,37.99,37.92,37.96,35600.0,30.5118,30.5279,30.4716,30.5037,35600.0
2010-02-26 13:05:00,37.96,37.97,37.94,37.94,16300.0,30.5037,30.5118,30.4877,30.4877,16300.0
2010-02-26 13:10:00,37.94,37.99,37.94,37.99,20600.0,30.4877,30.5279,30.4877,30.5279,20600.0
2010-02-26 13:15:00,37.99,38.04,37.99,38.04,23200.0,30.5279,30.568,30.5279,30.568,23200.0
2010-02-26 13:20:00,38.03,38.08,38.03,38.07,22800.0,30.56,30.6002,30.56,30.5921,22800.0
2010-02-26 13:25:00,38.07,38.14,38.07,38.14,100100.0,30.5921,30.6484,30.5921,30.6484,100100.0
2010-02-26 13:30:00,38.14,38.21,38.11,38.2,80000.0,30.6484,30.7046,30.6243,30.6966,80000.0
2010-02-26 13:35:00,38.2,38.22,38.18,38.19,35900.0,30.6966,30.7127,30.6805,30.6886,35900.0
2010-02-26 13:40:00,38.19,38.23,38.17,38.23,26600.0,30.6886,30.7207,30.6725,30.7207,26600.0
2010-02-26 13:45:00,38.23,38.23,38.19,38.23,44800.0,30.7207,30.7207,30.6886,30.7207,44800.0
2010-02-26 13:50:00,38.22,38.29,38.22,38.29,51600.0,30.7127,30.7689,30.7127,30.7689,51600.0
2010-02-26 13:55:00,38.28,38.28,38.2,38.21,98900.0,30.7609,30.7609,30.6966,30.7046,98900.0
2010-02-26 14:00:00,38.21,38.21,38.14,38.16,45000.0,30.7046,30.7046,30.6484,30.6645,45000.0
2010-02-26 14:05:00,38.15,38.16,38.12,38.16,43200.0,30.6564,30.6645,30.6323,30.6645,43200.0
2010-02-26 14:10:00,38.16,38.23,38.15,38.22,33900.0,30.6645,30.7207,30.6564,30.7127,33900.0
2010-02-26 14:15:00,38.23,38.26,38.19,38.2,46500.0,30.7207,30.7448,30.6886,30.6966,46500.0
2010-02-26 14:20:00,38.19,38.23,38.18,38.21,21700.0,30.6886,30.7207,30.6805,30.7046,21700.0
2010-02-26 14:25:00,38.21,38.26,38.21,38.24,33100.0,30.7046,30.7448,30.7046,30.7287,33100.0
2010-02-26 14:30:00,38.23,38.25,38.2,38.21,41400.0,30.7207,30.7368,30.6966,30.7046,41400.0
2010-02-26 14:35:00,38.21,38.23,38.2,38.22,16400.0,30.7046,30.7207,30.6966,30.7127,16400.0
2010-02-26 14:40:00,38.22,38.25,38.21,38.24,48900.0,30.7127,30.7368,30.7046,30.7287,48900.0
2010-02-26 14:45:00,38.24,38.29,38.24,38.28,32400.0,30.7287,30.7689,30.7287,30.7609,32400.0
2010-02-26 14:50:00,38.27,38.3,38.24,38.3,56600.0,30.7529,30.777,30.7287,30.777,56600.0
2010-02-26 14:55:00,38.29,38.31,38.28,38.3,70300.0,30.7689,30.785,30.7609,30.777,70300.0
2010-02-26 15:00:00,38.3,38.31,38.26,38.29,70400.0,30.777,30.785,30.7448,30.7689,70400.0
2010-02-26 15:05:00,38.28,38.3,38.26,38.29,102100.0,30.7609,30.777,30.7448,30.7689,102100.0
2010-02-26 15:10:00,38.29,38.32,38.28,38.28,213000.0,30.7689,30.793,30.7609,30.7609,213000.0
2010-02-26 15:15:00,38.28,38.3,38.26,38.28,212000.0,30.7609,30.777,30.7448,30.7609,212000.0
2010-02-26 15:20:00,38.27,38.3,38.27,38.28,87900.0,30.7529,30.777,30.7529,30.7609,87900.0
2010-02-26 15:25:00,38.29,38.29,38.26,38.29,136000.0,30.7689,30.7689,30.7448,30.7689,136000.0
2010-02-26 15:30:00,38.28,38.29,38.2,38.24,76100.0,30.7609,30.7689,30.6966,30.7287,76100.0
2010-02-26 15:35:00,38.24,38.27,38.23,38.25,83200.0,30.7287,30.7529,30.7207,30.7368,83200.0
2010-02-26 15:40:00,38.25,38.27,38.22,38.25,114400.0,30.7368,30.7529,30.7127,30.7368,114400.0
2010-02-26 15:45:00,38.25,38.26,38.2,38.25,93500.0,30.7368,30.7448,30.6966,30.7368,93500.0
2010-02-26 15:50:00,38.25,38.3,38.22,38.29,151300.0,30.7368,30.777,30.7127,30.7689,151300.0
2010-02-26 15:55:00,38.29,38.3,38.19,38.19,442800.0,30.7689,30.777,30.6886,30.6886,442800.0
2010-03-01 09:30:00,38.2,38.28,38.1,38.23,177000.0,30.6966,30.7609,30.6162,30.7207,177000.0
2010-03-01 09:35:00,38.23,38.28,38.11,38.14,122000.0,30.7207,30.7609,30.6243,30.6484,122000.0
2010-03-01 09:40:00,38.13,38.17,38.05,38.05,91200.0,30.6404,30.6725,30.5761,30.5761,91200.0
2010-03-01 09:45:00,38.06,38.12,38.0,38.04,76900.0,30.5841,30.6323,30.5359,30.568,76900.0
2010-03-01 09:50:00,38.05,38.08,38.0,38.03,83300.0,30.5761,30.6002,30.5359,30.56,83300.0
2010-03-01 09:55:00,38.04,38.05,37.94,37.98,88900.0,30.568,30.5761,30.4877,30.5198,88900.0
2010-03-01 10:00:00,37.98,38.06,37.91,38.03,193200.0,30.5198,30.5841,30.4636,30.56,193200.0
2010-03-01 10:05:00,38.03,38.06,37.97,38.03,138700.0,30.56,30.5841,30.5118,30.56,138700.0
2010-03-01 10:10:00,38.03,38.1,38.03,38.03,86700.0,30.56,30.6162,30.56,30.56,86700.0
2010-03-01 10:15:00,38.03,38.08,37.97,38.07,157400.0,30.56,30.6002,30.5118,30.5921,157400.0
2010-03-01 10:20:00,38.07,38.12,38.05,38.12,107300.0,30.5921,30.6323,30.5761,30.6323,107300.0
2010-03-01 10:25:00,38.12,38.12,37.99,38.01,101100.0,30.6323,30.6323,30.5279,30.5439,101100.0
2010-03-01 10:30:00,38.01,38.08,38.0,38.08,88500.0,30.5439,30.6002,30.5359,30.6002,88500.0
2010-03-01 10:35:00,38.07,38.12,38.04,38.05,65900.0,30.5921,30.6323,30.568,30.5761,65900.0
2010-03-01 10:40:00,38.05,38.17,38.05,38.15,83900.0,30.5761,30.6725,30.5761,30.6564,83900.0
2010-03-01 10:45:00,38.16,38.2,38.15,38.19,129100.0,30.6645,30.6966,30.6564,30.6886,129100.0
2010-03-01 10:50:00,38.19,38.22,38.17,38.21,65300.0,30.6886,30.7127,30.6725,30.7046,65300.0
2010-03-01 10:55:00,38.21,38.22,38.12,38.15,72700.0,30.7046,30.7127,30.6323,30.6564,72700.0
2010-03-01 11:00:00,38.15,38.17,38.12,38.12,48400.0,30.6564,30.6725,30.6323,30.6323,48400.0
2010-03-01 11:05:00,38.12,38.16,38.09,38.16,94400.0,30.6323,30.6645,30.6082,30.6645,94400.0
2010-03-01 11:10:00,38.16,38.2,38.08,38.09,133600.0,30.6645,30.6966,30.6002,30.6082,133600.0
2010-03-01 11:15:00,38.1,38.12,38.06,38.07,75900.0,30.6162,30.6323,30.5841,30.5921,75900.0
2010-03-01 11:20:00,38.07,38.07,38.01,38.03,47400.0,30.5921,30.5921,30.5439,30.56,47400.0
2010-03-01 11:25:00,38.03,38.04,38.01,38.02,53300.0,30.56,30.568,30.5439,30.552,53300.0
2010-03-01 11:30:00,38.02,38.06,37.99,38.0,114000.0,30.552,30.5841,30.5279,30.5359,114000.0
2010-03-01 11:35:00,38.0,38.01,37.87,37.88,111700.0,30.5359,30.5439,30.4314,30.4395,111700.0
2010-03-01 11:40:00,37.87,37.93,37.86,37.9,114600.0,30.4314,30.4796,30.4234,30.4555,114600.0
2010-03-01 11:45:00,37.9,37.98,37.89,37.98,46200.0,30.4555,30.5198,30.4475,30.5198,46200.0
2010-03-01 11:50:00,37.98,38.07,37.98,38.06,125100.0,30.5198,30.5921,30.5198,30.5841,125100.0
2010-03-01 11:55:00,38.06,38.16,38.05,38.15,124800.0,30.5841,30.6645,30.5761,30.6564,124800.0
2010-03-01 12:00:00,38.14,38.18,38.11,38.11,93700.0,30.6484,30.6805,30.6243,30.6243,93700.0
2010-03-01 12:05:00,38.11,38.19,38.1,38.14,78800.0,30.6243,30.6886,30.6162,30.6484,78800.0
2010-03-01 12:10:00,38.15,38.16,38.09,38.1,34500.0,30.6564,30.6645,30.6082,30.6162,34500.0
2010-03-01 12:15:00,38.1,38.11,38.08,38.09,36300.0,30.6162,30.6243,30.6002,30.6082,36300.0
2010-03-01 12:20:00,38.1,38.1,38.08,38.08,73800.0,30.6162,30.6162,30.6002,30.6002,73800.0
2010-03-01 12:25:00,38.09,38.13,38.08,38.12,60100.0,30.6082,30.6404,30.6002,30.6323,60100.0
2010-03-01 12:30:00,38.12,38.13,38.08,38.08,61300.0,30.6323,30.6404,30.6002,30.6002,61300.0
2010-03-01 12:35:00,38.08,38.09,38.03,38.03,49200.0,30.6002,30.6082,30.56,30.56,49200.0
2010-03-01 12:40:00,38.03,38.1,38.02,38.1,74300.0,30.56,30.6162,30.552,30.6162,74300.0
2010-03-01 12:45:00,38.1,38.11,38.09,38.11,19000.0,30.6162,30.6243,30.6082,30.6243,19000.0
2010-03-01 12:50:00,38.1,38.1,38.05,38.05,95500.0,30.6162,30.6162,30.5761,30.5761,95500.0
2010-03-01 12:55:00,38.05,38.1,38.05,38.1,73500.0,30.5761,30.6162,30.5761,30.6162,73500.0
2010-03-01 13:00:00,38.11,38.11,38.05,38.08,60700.0,30.6243,30.6243,30.5761,30.6002,60700.0
2010-03-01 13:05:00,38.08,38.11,38.06,38.1,51900.0,30.6002,30.6243,30.5841,30.6162,51900.0
2010-03-01 13:10:00,38.11,38.13,38.06,38.12,108300.0,30.6243,30.6404,30.5841,30.6323,108300.0
2010-03-01 13:15:00,38.12,38.13,38.11,38.12,18700.0,30.6323,30.6404,30.6243,30.6323,18700.0
2010-03-01 13:20:00,38.11,38.13,38.09,38.11,43000.0,30.6243,30.6404,30.6082,30.6243,43000.0
2010-03-01 13:25:00,38.12,38.14,38.1,38.13,44800.0,30.6323,30.6484,30.6162,30.6404,44800.0
2010-03-01 13:30:00,38.13,38.16,38.12,38.16,37800.0,30.6404,30.6645,30.6323,30.6645,37800.0
2010-03-01 13:35:00,38.16,38.18,38.14,38.18,83000.0,30.6645,30.6805,30.6484,30.6805,83000.0
2010-03-01 13:40:00,38.18,38.2,38.16,38.17,36200.0,30.6805,30.6966,30.6645,30.6725,36200.0
2010-03-01 13:45:00,38.17,38.18,38.14,38.15,96700.0,30.6725,30.6805,30.6484,30.6564,96700.0
2010-03-01 13:50:00,38.15,38.15,38.09,38.09,51600.0,30.6564,30.6564,30.6082,30.6082,51600.0
2010-03-01 13:55:00,38.1,38.15,38.08,38.15,65000.0,30.6162,30.6564,30.6002,30.6564,65000.0
2010-03-01 14:00:00,38.15,38.18,38.13,38.13,49200.0,30.6564,30.6805,30.6404,30.6404,49200.0
2010-03-01 14:05:00,38.13,38.13,38.09,38.12,36700.0,30.6404,30.6404,30.6082,30.6323,36700.0
2010-03-01 14:10:00,38.11,38.15,38.11,38.13,59000.0,30.6243,30.6564,30.6243,30.6404,59000.0
2010-03-01 14:15:00,38.13,38.19,38.12,38.13,76200.0,30.6404,30.6886,30.6323,30.6404,76200.0
2010-03-01 14:20:00,38.13,38.14,38.07,38.1,80100.0,30.6404,30.6484,30.5921,30.6162,80100.0
2010-03-01 14:25:00,38.1,38.12,38.05,38.11,222400.0,30.6162,30.6323,30.5761,30.6243,222400.0
2010-03-01 14:30:00,38.12,38.12,38.07,38.1,183500.0,30.6323,30.6323,30.5921,30.6162,183500.0
2010-03-01 14:35:00,38.1,38.12,38.07,38.11,79800.0,30.6162,30.6323,30.5921,30.6243,79800.0
2010-03-01 14:40:00,38.12,38.13,38.11,38.13,85400.0,30.6323,30.6404,30.6243,30.6404,85400.0
2010-03-01 14:45:00,38.12,38.14,38.02,38.02,194900.0,30.6323,30.6484,30.552,30.552,194900.0
2010-03-01 14:50:00,38.02,38.06,37.99,38.06,84500.0,30.552,30.5841,30.5279,30.5841,84500.0
2010-03-01 14:55:00,38.06,38.07,38.02,38.05,187000.0,30.5841,30.5921,30.552,30.5761,187000.0
2010-03-01 15:00:00,38.06,38.1,38.04,38.05,175400.0,30.5841,30.6162,30.568,30.5761,175400.0
2010-03-01 15:05:00,38.05,38.08,38.0,38.02,294500.0,30.5761,30.6002,30.5359,30.552,294500.0
2010-03-01 15:10:00,38.03,38.08,38.0,38.03,258800.0,30.56,30.6002,30.5359,30.56,258800.0
2010-03-01 15:15:00,38.03,38.08,38.02,38.08,124300.0,30.56,30.6002,30.552,30.6002,124300.0
2010-03-01 15:20:00,38.07,38.1,38.04,38.09,138400.0,30.5921,30.6162,30.568,30.6082,138400.0
2010-03-01 15:25:00,38.09,38.1,38.07,38.08,142200.0,30.6082,30.6162,30.5921,30.6002,142200.0
2010-03-01 15:30:00,38.08,38.13,38.06,38.08,266800.0,30.6002,30.6404,30.5841,30.6002,266800.0
2010-03-01 15:35:00,38.08,38.09,38.05,38.06,107900.0,30.6002,30.6082,30.5761,30.5841,107900.0
2010-03-01 15:40:00,38.05,38.1,38.04,38.09,292500.0,30.5761,30.6162,30.568,30.6082,292500.0
2010-03-01 15:45:00,38.09,38.14,38.08,38.13,114400.0,30.6082,30.6484,30.6002,30.6404,114400.0
2010-03-01 15:50:00,38.14,38.19,38.12,38.16,270200.0,30.6484,30.6886,30.6323,30.6645,270200.0
2010-03-01 15:55:00,38.18,38.2,38.09,38.1,590600.0,30.6805,30.6966,30.6082,30.6162,590600.0
2010-03-02 09:30:00,38.12,38.34,38.1,38.3,215500.0,30.6323,30.8091,30.6162,30.777,215500.0
2010-03-02 09:35:00,38.3,38.34,38.21,38.28,168900.0,30.777,30.8091,30.7046,30.7609,168900.0
2010-03-02 09:40:00,38.29,38.3,38.18,38.25,129200.0,30.7689,30.777,30.6805,30.7368,129200.0
2010-03-02 09:45:00,38.25,38.34,38.24,38.32,147400.0,30.7368,30.8091,30.7287,30.793,147400.0
2010-03-02 09:50:00,38.32,38.37,38.31,38.35,166600.0,30.793,30.8332,30.785,30.8171,166600.0
2010-03-02 09:55:00,38.36,38.42,38.36,38.37,114100.0,30.8252,30.8734,30.8252,30.8332,114100.0
2010-03-02 10:00:00,38.38,38.47,38.37,38.42,92300.0,30.8412,30.9136,30.8332,30.8734,92300.0
2010-03-02 10:05:00,38.43,38.5,38.42,38.48,183600.0,30.8814,30.9377,30.8734,30.9216,183600.0
2010-03-02 10:10:00,38.48,38.55,38.47,38.5,170700.0,30.9216,30.9779,30.9136,30.9377,170700.0
2010-03-02 10:15:00,38.49,38.6,38.46,38.58,262800.0,30.9296,31.018,30.9055,31.002,262800.0
2010-03-02 10:20:00,38.59,38.63,38.56,38.61,172900.0,31.01,31.0421,30.9859,31.0261,172900.0
2010-03-02 10:25:00,38.62,38.62,38.52,38.53,72400.0,31.0341,31.0341,30.9537,30.9618,72400.0
2010-03-02 10:30:00,38.53,38.6,38.53,38.57,126300.0,30.9618,31.018,30.9618,30.9939,126300.0
2010-03-02 10:35:00,38.58,38.66,38.58,38.59,162500.0,31.002,31.0662,31.002,31.01,162500.0
2010-03-02 10:40:00,38.59,38.68,38.59,38.68,85700.0,31.01,31.0823,31.01,31.0823,85700.0
2010-03-02 10:45:00,38.69,38.73,38.68,38.71,115400.0,31.0904,31.1225,31.0823,31.1064,115400.0
2010-03-02 10:50:00,38.71,38.79,38.71,38.74,124800.0,31.1064,31.1707,31.1064,31.1305,124800.0
2010-03-02 10:55:00,38.73,38.78,38.73,38.76,57700.0,31.1225,31.1627,31.1225,31.1466,57700.0
2010-03-02 11:00:00,38.77,38.82,38.76,38.81,113600.0,31.1546,31.1948,31.1466,31.1868,113600.0
2010-03-02 11:05:00,38.81,38.88,38.79,38.88,124400.0,31.1868,31.243,31.1707,31.243,124400.0
2010-03-02 11:10:00,38.87,38.93,38.87,38.92,150300.0,31.235,31.2832,31.235,31.2752,150300.0
2010-03-02 11:15:00,38.93,38.93,38.83,38.84,78800.0,31.2832,31.2832,31.2029,31.2109,78800.0
2010-03-02 11:20:00,38.85,38.85,38.77,38.79,80000.0,31.2189,31.2189,31.1546,31.1707,80000.0
2010-03-02 11:25:00,38.8,38.89,38.8,38.88,62600.0,31.1787,31.2511,31.1787,31.243,62600.0
2010-03-02 11:30:00,38.88,38.94,38.81,38.82,151600.0,31.243,31.2912,31.1868,31.1948,151600.0
2010-03-02 11:35:00,38.82,38.91,38.82,38.91,71500.0,31.1948,31.2671,31.1948,31.2671,71500.0
2010-03-02 11:40:00,38.91,38.92,38.89,38.89,75100.0,31.2671,31.2752,31.2511,31.2511,75100.0
2010-03-02 11:45:00,38.89,38.91,38.88,38.9,39000.0,31.2511,31.2671,31.243,31.2591,39000.0
2010-03-02 11:50:00,38.9,38.91,38.88,38.88,39900.0,31.2591,31.2671,31.243,31.243,39900.0
2010-03-02 11:55:00,38.87,38.89,38.87,38.88,87500.0,31.235,31.2511,31.235,31.243,87500.0
2010-03-02 12:00:00,38.89,38.9,38.87,38.89,52700.0,31.2511,31.2591,31.235,31.2511,52700.0
2010-03-02 12:05:00,38.9,38.9,38.87,38.88,82900.0,31.2591,31.2591,31.235,31.243,82900.0
2010-03-02 12:10:00,38.88,38.9,38.75,38.75,139500.0,31.243,31.2591,31.1386,31.1386,139500.0
2010-03-02 12:15:00,38.75,38.77,38.68,38.73,92900.0,31.1386,31.1546,31.0823,31.1225,92900.0
2010-03-02 12:20:00,38.73,38.76,38.7,38.72,138800.0,31.1225,31.1466,31.0984,31.1145,138800.0
2010-03-02 12:25:00,38.7,38.72,38.63,38.69,103600.0,31.0984,31.1145,31.0421,31.0904,103600.0
2010-03-02 12:30:00,38.69,38.7,38.59,38.61,88500.0,31.0904,31.0984,31.01,31.0261,88500.0
2010-03-02 12:35:00,38.61,38.65,38.6,38.63,37600.0,31.0261,31.0582,31.018,31.0421,37600.0
2010-03-02 12:40:00,38.64,38.64,38.61,38.63,59000.0,31.0502,31.0502,31.0261,31.0421,59000.0
2010-03-02 12:45:00,38.64,38.65,38.63,38.64,41400.0,31.0502,31.0582,31.0421,31.0502,41400.0
2010-03-02 12:50:00,38.63,38.64,38.58,38.6,55500.0,31.0421,31.0502,31.002,31.018,55500.0
2010-03-02 12:55:00,38.61,38.65,38.59,38.63,54100.0,31.0261,31.0582,31.01,31.0421,54100.0
2010-03-02 13:00:00,38.63,38.65,38.63,38.64,41100.0,31.0421,31.0582,31.0421,31.0502,41100.0
2010-03-02 13:05:00,38.64,38.66,38.58,38.65,106800.0,31.0502,31.0662,31.002,31.0582,106800.0
2010-03-02 13:10:00,38.65,38.72,38.64,38.72,59000.0,31.0582,31.1145,31.0502,31.1145,59000.0
2010-03-02 13:15:00,38.72,38.73,38.7,38.71,83800.0,31.1145,31.1225,31.0984,31.1064,83800.0
2010-03-02 13:20:00,38.71,38.71,38.63,38.63,69200.0,31.1064,31.1064,31.0421,31.0421,69200.0
2010-03-02 13:25:00,38.63,38.64,38.6,38.63,43600.0,31.0421,31.0502,31.018,31.0421,43600.0
2010-03-02 13:30:00,38.63,38.68,38.62,38.68,37500.0,31.0421,31.0823,31.0341,31.0823,37500.0
2010-03-02 13:35:00,38.67,38.7,38.67,38.69,34900.0,31.0743,31.0984,31.0743,31.0904,34900.0
2010-03-02 13:40:00,38.69,38.71,38.63,38.64,100400.0,31.0904,31.1064,31.0421,31.0502,100400.0
2010-03-02 13:45:00,38.64,38.66,38.56,38.6,69000.0,31.0502,31.0662,30.9859,31.018,69000.0
2010-03-02 13:50:00,38.6,38.61,38.55,38.57,90300.0,31.018,31.0261,30.9779,30.9939,90300.0
2010-03-02 13:55:00,38.56,38.64,38.56,38.63,70800.0,30.9859,31.0502,30.9859,31.0421,70800.0
2010-03-02 14:00:00,38.62,38.65,38.57,38.59,70700.0,31.0341,31.0582,30.9939,31.01,70700.0
2010-03-02 14:05:00,38.58,38.6,38.56,38.56,103900.0,31.002,31.018,30.9859,30.9859,103900.0
2010-03-02 14:10:00,38.56,38.6,38.5,38.5,118400.0,30.9859,31.018,30.9377,30.9377,118400.0
2010-03-02 14:15:00,38.5,38.51,38.45,38.5,158300.0,30.9377,30.9457,30.8975,30.9377,158300.0
2010-03-02 14:20:00,38.5,38.5,38.44,38.44,128500.0,30.9377,30.9377,30.8895,30.8895,128500.0
2010-03-02 14:25:00,38.45,38.45,38.36,38.36,151900.0,30.8975,30.8975,30.8252,30.8252,151900.0
2010-03-02 14:30:00,38.37,38.39,38.3,38.39,196900.0,30.8332,30.8493,30.777,30.8493,196900.0
2010-03-02 14:35:00,38.39,38.46,38.39,38.45,153300.0,30.8493,30.9055,30.8493,30.8975,153300.0
2010-03-02 14:40:00,38.46,38.47,38.33,38.33,192800.0,30.9055,30.9136,30.8011,30.8011,192800.0
2010-03-02 14:45:00,38.34,38.34,38.29,38.3,202400.0,30.8091,30.8091,30.7689,30.777,202400.0
2010-03-02 14:50:00,38.3,38.3,38.24,38.24,141600.0,30.777,30.777,30.7287,30.7287,141600.0
2010-03-02 14:55:00,38.24,38.26,38.19,38.25,174300.0,30.7287,30.7448,30.6886,30.7368,174300.0
2010-03-02 15:00:00,38.25,38.38,38.25,38.35,143900.0,30.7368,30.8412,30.7368,30.8171,143900.0
2010-03-02 15:05:00,38.35,38.44,38.34,38.43,105200.0,30.8171,30.8895,30.8091,30.8814,105200.0
2010-03-02 15:10:00,38.44,38.46,38.39,38.43,81200.0,30.8895,30.9055,30.8493,30.8814,81200.0
2010-03-02 15:15:00,38.44,38.46,38.37,38.4,138800.0,30.8895,30.9055,30.8332,30.8573,138800.0
2010-03-02 15:20:00,38.4,38.42,38.36,38.36,89000.0,30.8573,30.8734,30.8252,30.8252,89000.0
2010-03-02 15:25:00,38.37,38.37,38.3,38.33,136800.0,30.8332,30.8332,30.777,30.8011,136800.0
2010-03-02 15:30:00,38.33,38.37,38.29,38.35,136600.0,30.8011,30.8332,30.7689,30.8171,136600.0
2010-03-02 15:35:00,38.36,38.4,38.35,38.4,114600.0,30.8252,30.8573,30.8171,30.8573,114600.0
2010-03-02 15:40:00,38.4,38.44,38.38,38.39,159300.0,30.8573,30.8895,30.8412,30.8493,159300.0
2010-03-02 15:45:00,38.39,38.46,38.38,38.45,151500.0,30.8493,30.9055,30.8412,30.8975,151500.0
2010-03-02 15:50:00,38.45,38.45,38.4,38.41,161500.0,30.8975,30.8975,30.8573,30.8654,161500.0
2010-03-02 15:55:00,38.4,38.42,38.35,38.35,574800.0,30.8573,30.8734,30.8171,30.8171,574800.0
2010-03-03 09:30:00,38.46,38.51,38.35,38.38,115400.0,30.9055,30.9457,30.8171,30.8412,115400.0
2010-03-03 09:35:00,38.38,38.5,38.34,38.44,86700.0,30.8412,30.9377,30.8091,30.8895,86700.0
2010-03-03 09:40:00,38.44,38.47,38.42,38.45,81600.0,30.8895,30.9136,30.8734,30.8975,81600.0
2010-03-03 09:45:00,38.45,38.54,38.42,38.51,167400.0,30.8975,30.9698,30.8734,30.9457,167400.0
2010-03-03 09:50:00,38.51,38.63,38.48,38.62,178100.0,30.9457,31.0421,30.9216,31.0341,178100.0
2010-03-03 09:55:00,38.63,38.7,38.57,38.68,186000.0,31.0421,31.0984,30.9939,31.0823,186000.0
2010-03-03 10:00:00,38.7,38.74,38.63,38.64,151700.0,31.0984,31.1305,31.0421,31.0502,151700.0
2010-03-03 10:05:00,38.64,38.76,38.63,38.75,142900.0,31.0502,31.1466,31.0421,31.1386,142900.0
2010-03-03 10:10:00,38.76,38.76,38.65,38.66,252800.0,31.1466,31.1466,31.0582,31.0662,252800.0
2010-03-03 10:15:00,38.67,38.69,38.61,38.68,54500.0,31.0743,31.0904,31.0261,31.0823,54500.0
2010-03-03 10:20:00,38.69,38.73,38.66,38.69,74000.0,31.0904,31.1225,31.0662,31.0904,74000.0
2010-03-03 10:25:00,38.69,38.72,38.68,38.7,120800.0,31.0904,31.1145,31.0823,31.0984,120800.0
2010-03-03 10:30:00,38.69,38.75,38.66,38.75,133000.0,31.0904,31.1386,31.0662,31.1386,133000.0
2010-03-03 10:35:00,38.74,38.83,38.73,38.79,136100.0,31.1305,31.2029,31.1225,31.1707,136100.0
2010-03-03 10:40:00,38.79,38.81,38.75,38.8,68200.0,31.1707,31.1868,31.1386,31.1787,68200.0
2010-03-03 10:45:00,38.8,38.83,38.74,38.77,56800.0,31.1787,31.2029,31.1305,31.1546,56800.0
2010-03-03 10:50:00,38.78,38.9,38.77,38.89,61900.0,31.1627,31.2591,31.1546,31.2511,61900.0
2010-03-03 10:55:00,38.9,38.94,38.88,38.9,87200.0,31.2591,31.2912,31.243,31.2591,87200.0
2010-03-03 11:00:00,38.9,38.91,38.84,38.9,123000.0,31.2591,31.2671,31.2109,31.2591,123000.0
2010-03-03 11:05:00,38.9,38.95,38.89,38.91,132000.0,31.2591,31.2993,31.2511,31.2671,132000.0
2010-03-03 11:10:00,38.91,38.95,38.84,38.86,118600.0,31.2671,31.2993,31.2109,31.227,118600.0
2010-03-03 11:15:00,38.85,38.89,38.85,38.85,63600.0,31.2189,31.2511,31.2189,31.2189,63600.0
2010-03-03 11:20:00,38.86,38.87,38.84,38.85,74300.0,31.227,31.235,31.2109,31.2189,74300.0
2010-03-03 11:25:00,38.86,38.9,38.84,38.88,53700.0,31.227,31.2591,31.2109,31.243,53700.0
2010-03-03 11:30:00,38.89,38.92,38.87,38.88,78200.0,31.2511,31.2752,31.235,31.243,78200.0
2010-03-03 11:35:00,38.89,38.9,38.83,38.86,61900.0,31.2511,31.2591,31.2029,31.227,61900.0
2010-03-03 11:40:00,38.87,38.87,38.84,38.86,37200.0,31.235,31.235,31.2109,31.227,37200.0
2010-03-03 11:45:00,38.87,38.88,38.79,38.82,82700.0,31.235,31.243,31.1707,31.1948,82700.0
2010-03-03 11:50:00,38.81,38.81,38.77,38.77,46700.0,31.1868,31.1868,31.1546,31.1546,46700.0
2010-03-03 11:55:00,38.77,38.79,38.76,38.76,33700.0,31.1546,31.1707,31.1466,31.1466,33700.0
2010-03-03 12:00:00,38.76,38.78,38.71,38.72,52300.0,31.1466,31.1627,31.1064,31.1145,52300.0
2010-03-03 12:05:00,38.72,38.72,38.65,38.65,50200.0,31.1145,31.1145,31.0582,31.0582,50200.0
2010-03-03 12:10:00,38.66,38.71,38.65,38.7,42500.0,31.0662,31.1064,31.0582,31.0984,42500.0
2010-03-03 12:15:00,38.71,38.76,38.7,38.74,36600.0,31.1064,31.1466,31.0984,31.1305,36600.0
2010-03-03 12:20:00,38.74,38.76,38.73,38.76,31900.0,31.1305,31.1466,31.1225,31.1466,31900.0
2010-03-03 12:25:00,38.76,38.76,38.71,38.71,48800.0,31.1466,31.1466,31.1064,31.1064,48800.0
2010-03-03 12:30:00,38.71,38.71,38.65,38.66,74600.0,31.1064,31.1064,31.0582,31.0662,74600.0
2010-03-03 12:35:00,38.66,38.69,38.64,38.67,73000.0,31.0662,31.0904,31.0502,31.0743,73000.0
2010-03-03 12:40:00,38.68,38.7,38.64,38.65,55800.0,31.0823,31.0984,31.0502,31.0582,55800.0
2010-03-03 12:45:00,38.65,38.67,38.61,38.61,68100.0,31.0582,31.0743,31.0261,31.0261,68100.0
2010-03-03 12:50:00,38.62,38.63,38.55,38.55,74300.0,31.0341,31.0421,30.9779,30.9779,74300.0
2010-03-03 12:55:00,38.54,38.56,38.51,38.56,51600.0,30.9698,30.9859,30.9457,30.9859,51600.0
2010-03-03 13:00:00,38.56,38.59,38.54,38.56,46000.0,30.9859,31.01,30.9698,30.9859,46000.0
2010-03-03 13:05:00,38.56,38.58,38.54,38.54,65300.0,30.9859,31.002,30.9698,30.9698,65300.0
2010-03-03 13:10:00,38.53,38.61,38.52,38.53,85600.0,30.9618,31.0261,30.9537,30.9618,85600.0
2010-03-03 13:15:00,38.54,38.64,38.53,38.63,73000.0,30.9698,31.0502,30.9618,31.0421,73000.0
2010-03-03 13:20:00,38.64,38.67,38.54,38.59,174000.0,31.0502,31.0743,30.9698,31.01,174000.0
2010-03-03 13:25:00,38.58,38.62,38.5,38.5,117400.0,31.002,31.0341,30.9377,30.9377,117400.0
2010-03-03 13:30:00,38.51,38.55,38.5,38.51,89000.0,30.9457,30.9779,30.9377,30.9457,89000.0
2010-03-03 13:35:00,38.52,38.57,38.51,38.57,43000.0,30.9537,30.9939,30.9457,30.9939,43000.0
2010-03-03 13:40:00,38.56,38.57,38.51,38.54,59300.0,30.9859,30.9939,30.9457,30.9698,59300.0
2010-03-03 13:45:00,38.54,38.56,38.53,38.54,27800.0,30.9698,30.9859,30.9618,30.9698,27800.0
2010-03-03 13:50:00,38.54,38.57,38.51,38.56,43200.0,30.9698,30.9939,30.9457,30.9859,43200.0
2010-03-03 13:55:00,38.56,38.59,38.53,38.56,64300.0,30.9859,31.01,30.9618,30.9859,64300.0
2010-03-03 14:00:00,38.54,38.61,38.54,38.59,84800.0,30.9698,31.0261,30.9698,31.01,84800.0
2010-03-03 14:05:00,38.59,38.6,38.54,38.58,70400.0,31.01,31.018,30.9698,31.002,70400.0
2010-03-03 14:10:00,38.58,38.6,38.53,38.55,84400.0,31.002,31.018,30.9618,30.9779,84400.0
2010-03-03 14:15:00,38.54,38.56,38.5,38.51,100300.0,30.9698,30.9859,30.9377,30.9457,100300.0
2010-03-03 14:20:00,38.51,38.51,38.44,38.47,115800.0,30.9457,30.9457,30.8895,30.9136,115800.0
2010-03-03 14:25:00,38.47,38.48,38.42,38.47,59700.0,30.9136,30.9216,30.8734,30.9136,59700.0
2010-03-03 14:30:00,38.47,38.53,38.45,38.5,53800.0,30.9136,30.9618,30.8975,30.9377,53800.0
2010-03-03 14:35:00,38.5,38.52,38.46,38.46,73200.0,30.9377,30.9537,30.9055,30.9055,73200.0
2010-03-03 14:40:00,38.45,38.46,38.36,38.37,126500.0,30.8975,30.9055,30.8252,30.8332,126500.0
2010-03-03 14:45:00,38.35,38.35,38.23,38.24,154500.0,30.8171,30.8171,30.7207,30.7287,154500.0
2010-03-03 14:50:00,38.24,38.34,38.23,38.33,139100.0,30.7287,30.8091,30.7207,30.8011,139100.0
2010-03-03 14:55:00,38.33,38.37,38.25,38.26,105900.0,30.8011,30.8332,30.7368,30.7448,105900.0
2010-03-03 15:00:00,38.27,38.3,38.22,38.27,98400.0,30.7529,30.777,30.7127,30.7529,98400.0
2010-03-03 15:05:00,38.27,38.31,38.23,38.3,126800.0,30.7529,30.785,30.7207,30.777,126800.0
2010-03-03 15:10:00,38.31,38.39,38.3,38.37,189500.0,30.785,30.8493,30.777,30.8332,189500.0
2010-03-03 15:15:00,38.37,38.38,38.29,38.29,113000.0,30.8332,30.8412,30.7689,30.7689,113000.0
2010-03-03 15:20:00,38.29,38.31,38.27,38.27,108200.0,30.7689,30.785,30.7529,30.7529,108200.0
2010-03-03 15:25:00,38.27,38.28,38.18,38.18,196500.0,30.7529,30.7609,30.6805,30.6805,196500.0
2010-03-03 15:30:00,38.18,38.27,38.18,38.27,227100.0,30.6805,30.7529,30.6805,30.7529,227100.0
2010-03-03 15:35:00,38.26,38.32,38.26,38.31,141300.0,30.7448,30.793,30.7448,30.785,141300.0
2010-03-03 15:40:00,38.31,38.35,38.3,38.33,120800.0,30.785,30.8171,30.777,30.8011,120800.0
2010-03-03 15:45:00,38.33,38.35,38.3,38.32,135300.0,30.8011,30.8171,30.777,30.793,135300.0
2010-03-03 15:50:00,38.33,38.33,38.28,38.28,121100.0,30.8011,30.8011,30.7609,30.7609,121100.0
2010-03-03 15:55:00,38.28,38.33,38.24,38.26,401200.0,30.7609,30.8011,30.7287,30.7448,401200.0
2010-03-04 09:30:00,38.25,38.47,38.2,38.45,184000.0,30.7368,30.9136,30.6966,30.8975,184000.0
2010-03-04 09:35:00,38.45,38.46,38.33,38.34,129700.0,30.8975,30.9055,30.8011,30.8091,129700.0
2010-03-04 09:40:00,38.34,38.62,38.33,38.6,265800.0,30.8091,31.0341,30.8011,31.018,265800.0
2010-03-04 09:45:00,38.59,38.61,38.48,38.5,88200.0,31.01,31.0261,30.9216,30.9377,88200.0
2010-03-04 09:50:00,38.49,38.63,38.49,38.6,138700.0,30.9296,31.0421,30.9296,31.018,138700.0
2010-03-04 09:55:00,38.6,38.61,38.56,38.56,68000.0,31.018,31.0261,30.9859,30.9859,68000.0
2010-03-04 10:00:00,38.56,38.57,38.48,38.56,94700.0,30.9859,30.9939,30.9216,30.9859,94700.0
2010-03-04 10:05:00,38.57,38.61,38.5,38.51,112800.0,30.9939,31.0261,30.9377,30.9457,112800.0
2010-03-04 10:10:00,38.51,38.55,38.49,38.51,53500.0,30.9457,30.9779,30.9296,30.9457,53500.0
2010-03-04 10:15:00,38.5,38.51,38.47,38.49,79600.0,30.9377,30.9457,30.9136,30.9296,79600.0
2010-03-04 10:20:00,38.49,38.55,38.46,38.55,59600.0,30.9296,30.9779,30.9055,30.9779,59600.0
2010-03-04 10:25:00,38.54,38.55,38.49,38.51,104200.0,30.9698,30.9779,30.9296,30.9457,104200.0
2010-03-04 10:30:00,38.52,38.53,38.47,38.5,201600.0,30.9537,30.9618,30.9136,30.9377,201600.0
2010-03-04 10:35:00,38.49,38.54,38.49,38.5,141900.0,30.9296,30.9698,30.9296,30.9377,141900.0
2010-03-04 10:40:00,38.51,38.58,38.5,38.55,124000.0,30.9457,31.002,30.9377,30.9779,124000.0
2010-03-04 10:45:00,38.55,38.59,38.53,38.58,70100.0,30.9779,31.01,30.9618,31.002,70100.0
2010-03-04 10:50:00,38.59,38.59,38.55,38.55,176200.0,31.01,31.01,30.9779,30.9779,176200.0
2010-03-04 10:55:00,38.56,38.62,38.55,38.57,107600.0,30.9859,31.0341,30.9779,30.9939,107600.0
2010-03-04 11:00:00,38.56,38.61,38.54,38.58,92200.0,30.9859,31.0261,30.9698,31.002,92200.0
2010-03-04 11:05:00,38.59,38.7,38.59,38.66,150300.0,31.01,31.0984,31.01,31.0662,150300.0
2010-03-04 11:10:00,38.66,38.7,38.65,38.69,84300.0,31.0662,31.0984,31.0582,31.0904,84300.0
2010-03-04 11:15:00,38.69,38.78,38.69,38.72,270900.0,31.0904,31.1627,31.0904,31.1145,270900.0
2010-03-04 11:20:00,38.71,38.71,38.65,38.68,112700.0,31.1064,31.1064,31.0582,31.0823,112700.0
2010-03-04 11:25:00,38.69,38.69,38.6,38.62,86400.0,31.0904,31.0904,31.018,31.0341,86400.0
2010-03-04 11:30:00,38.63,38.69,38.63,38.68,80400.0,31.0421,31.0904,31.0421,31.0823,80400.0
2010-03-04 11:35:00,38.69,38.75,38.68,38.74,114800.0,31.0904,31.1386,31.0823,31.1305,114800.0
2010-03-04 11:40:00,38.74,38.74,38.68,38.69,48800.0,31.1305,31.1305,31.0823,31.0904,48800.0
2010-03-04 11:45:00,38.68,38.73,38.67,38.7,64400.0,31.0823,31.1225,31.0743,31.0984,64400.0
2010-03-04 11:50:00,38.7,38.75,38.69,38.75,46900.0,31.0984,31.1386,31.0904,31.1386,46900.0
2010-03-04 11:55:00,38.75,38.75,38.73,38.73,85800.0,31.1386,31.1386,31.1225,31.1225,85800.0
2010-03-04 12:00:00,38.73,38.74,38.69,38.7,53400.0,31.1225,31.1305,31.0904,31.0984,53400.0
2010-03-04 12:05:00,38.71,38.75,38.71,38.74,52600.0,31.1064,31.1386,31.1064,31.1305,52600.0
2010-03-04 12:10:00,38.74,38.76,38.73,38.73,77200.0,31.1305,31.1466,31.1225,31.1225,77200.0
2010-03-04 12:15:00,38.72,38.81,38.72,38.81,50000.0,31.1145,31.1868,31.1145,31.1868,50000.0
2010-03-04 12:20:00,38.81,38.87,38.78,38.86,91100.0,31.1868,31.235,31.1627,31.227,91100.0
2010-03-04 12:25:00,38.86,38.92,38.85,38.88,79300.0,31.227,31.2752,31.2189,31.243,79300.0
2010-03-04 12:30:00,38.89,38.9,38.86,38.88,47300.0,31.2511,31.2591,31.227,31.243,47300.0
2010-03-04 12:35:00,38.88,38.89,38.85,38.88,66300.0,31.243,31.2511,31.2189,31.243,66300.0
2010-03-04 12:40:00,38.88,38.91,38.86,38.9,60900.0,31.243,31.2671,31.227,31.2591,60900.0
2010-03-04 12:45:00,38.9,38.92,38.89,38.92,42000.0,31.2591,31.2752,31.2511,31.2752,42000.0
2010-03-04 12:50:00,38.92,38.97,38.92,38.94,84300.0,31.2752,31.3154,31.2752,31.2912,84300.0
2010-03-04 12:55:00,38.93,38.94,38.88,38.88,40300.0,31.2832,31.2912,31.243,31.243,40300.0
2010-03-04 13:00:00,38.88,38.94,38.88,38.92,90100.0,31.243,31.2912,31.243,31.2752,90100.0
2010-03-04 13:05:00,38.91,38.92,38.89,38.92,73800.0,31.2671,31.2752,31.2511,31.2752,73800.0
2010-03-04 13:10:00,38.92,38.95,38.89,38.95,27400.0,31.2752,31.2993,31.2511,31.2993,27400.0
2010-03-04 13:15:00,38.95,39.0,38.93,38.97,87400.0,31.2993,31.3395,31.2832,31.3154,87400.0
2010-03-04 13:20:00,38.97,38.97,38.9,38.93,48100.0,31.3154,31.3154,31.2591,31.2832,48100.0
2010-03-04 13:25:00,38.93,38.96,38.93,38.94,88900.0,31.2832,31.3073,31.2832,31.2912,88900.0
2010-03-04 13:30:00,38.93,38.94,38.88,38.91,83100.0,31.2832,31.2912,31.243,31.2671,83100.0
2010-03-04 13:35:00,38.91,38.91,38.89,38.9,37000.0,31.2671,31.2671,31.2511,31.2591,37000.0
2010-03-04 13:40:00,38.9,38.92,38.86,38.92,79300.0,31.2591,31.2752,31.227,31.2752,79300.0
2010-03-04 13:45:00,38.92,38.95,38.89,38.91,61200.0,31.2752,31.2993,31.2511,31.2671,61200.0
2010-03-04 13:50:00,38.9,38.96,38.9,38.93,64900.0,31.2591,31.3073,31.2591,31.2832,64900.0
2010-03-04 13:55:00,38.94,38.97,38.92,38.96,43600.0,31.2912,31.3154,31.2752,31.3073,43600.0
2010-03-04 14:00:00,38.96,38.97,38.91,38.91,37800.0,31.3073,31.3154,31.2671,31.2671,37800.0
2010-03-04 14:05:00,38.92,38.97,38.92,38.95,68500.0,31.2752,31.3154,31.2752,31.2993,68500.0
2010-03-04 14:10:00,38.94,38.95,38.88,38.89,62000.0,31.2912,31.2993,31.243,31.2511,62000.0
2010-03-04 14:15:00,38.88,38.95,38.88,38.92,44600.0,31.243,31.2993,31.243,31.2752,44600.0
2010-03-04 14:20:00,38.93,38.93,38.89,38.89,46700.0,31.2832,31.2832,31.2511,31.2511,46700.0
2010-03-04 14:25:00,38.89,38.94,38.88,38.92,56800.0,31.2511,31.2912,31.243,31.2752,56800.0
2010-03-04 14:30:00,38.93,38.94,38.87,38.94,66300.0,31.2832,31.2912,31.235,31.2912,66300.0
2010-03-04 14:35:00,38.94,38.95,38.89,38.91,31700.0,31.2912,31.2993,31.2511,31.2671,31700.0
2010-03-04 14:40:00,38.92,38.95,38.91,38.93,49200.0,31.2752,31.2993,31.2671,31.2832,49200.0
2010-03-04 14:45:00,38.92,38.95,38.92,38.93,46100.0,31.2752,31.2993,31.2752,31.2832,46100.0
2010-03-04 14:50:00,38.94,38.96,38.91,38.95,128200.0,31.2912,31.3073,31.2671,31.2993,128200.0
2010-03-04 14:55:00,38.95,38.96,38.93,38.94,27500.0,31.2993,31.3073,31.2832,31.2912,27500.0
2010-03-04 15:00:00,38.94,38.94,38.86,38.91,114500.0,31.2912,31.2912,31.227,31.2671,114500.0
2010-03-04 15:05:00,38.91,38.95,38.9,38.94,93600.0,31.2671,31.2993,31.2591,31.2912,93600.0
2010-03-04 15:10:00,38.94,38.95,38.92,38.93,87400.0,31.2912,31.2993,31.2752,31.2832,87400.0
2010-03-04 15:15:00,38.92,38.95,38.92,38.94,126600.0,31.2752,31.2993,31.2752,31.2912,126600.0
2010-03-04 15:20:00,38.95,38.95,38.89,38.91,357800.0,31.2993,31.2993,31.2511,31.2671,357800.0
2010-03-04 15:25:00,38.9,38.94,38.88,38.94,148700.0,31.2591,31.2912,31.243,31.2912,148700.0
2010-03-04 15:30:00,38.94,38.97,38.91,38.93,273700.0,31.2912,31.3154,31.2671,31.2832,273700.0
2010-03-04 15:35:00,38.93,38.93,38.89,38.9,195300.0,31.2832,31.2832,31.2511,31.2591,195300.0
2010-03-04 15:40:00,38.89,38.92,38.89,38.91,157100.0,31.2511,31.2752,31.2511,31.2671,157100.0
2010-03-04 15:45:00,38.91,38.97,38.9,38.92,325300.0,31.2671,31.3154,31.2591,31.2752,325300.0
2010-03-04 15:50:00,38.91,38.93,38.91,38.92,152400.0,31.2671,31.2832,31.2671,31.2752,152400.0
2010-03-04 15:55:00,38.92,38.93,38.88,38.9,488400.0,31.2752,31.2832,31.243,31.2591,488400.0
2010-03-05 09:30:00,39.15,39.31,39.1,39.31,281200.0,31.46,31.5886,31.4198,31.5886,281200.0
2010-03-05 09:35:00,39.32,39.43,39.29,39.36,239200.0,31.5966,31.685,31.5725,31.6288,239200.0
2010-03-05 09:40:00,39.35,39.5,39.29,39.47,200800.0,31.6207,31.7413,31.5725,31.7171,200800.0
2010-03-05 09:45:00,39.47,39.5,39.4,39.48,159300.0,31.7171,31.7413,31.6609,31.7252,159300.0
2010-03-05 09:50:00,39.48,39.59,39.47,39.59,209000.0,31.7252,31.8136,31.7171,31.8136,209000.0
2010-03-05 09:55:00,39.59,39.62,39.56,39.59,153600.0,31.8136,31.8377,31.7895,31.8136,153600.0
2010-03-05 10:00:00,39.59,39.59,39.45,39.46,135200.0,31.8136,31.8136,31.7011,31.7091,135200.0
2010-03-05 10:05:00,39.46,39.55,39.45,39.52,208000.0,31.7091,31.7814,31.7011,31.7573,208000.0
2010-03-05 10:10:00,39.53,39.69,39.53,39.69,249500.0,31.7654,31.8939,31.7654,31.8939,249500.0
2010-03-05 10:15:00,39.7,39.7,39.6,39.65,109800.0,31.902,31.902,31.8216,31.8618,109800.0
2010-03-05 10:20:00,39.65,39.75,39.59,39.74,145100.0,31.8618,31.9421,31.8136,31.9341,145100.0
2010-03-05 10:25:00,39.74,39.95,39.73,39.94,237800.0,31.9341,32.1029,31.9261,32.0948,237800.0
2010-03-05 10:30:00,39.94,39.97,39.84,39.84,262700.0,32.0948,32.1189,32.0145,32.0145,262700.0
2010-03-05 10:35:00,39.84,39.85,39.75,39.79,166000.0,32.0145,32.0225,31.9421,31.9743,166000.0
2010-03-05 10:40:00,39.79,39.8,39.76,39.8,123500.0,31.9743,31.9823,31.9502,31.9823,123500.0
2010-03-05 10:45:00,39.8,39.86,39.78,39.83,162800.0,31.9823,32.0305,31.9663,32.0064,162800.0
2010-03-05 10:50:00,39.84,39.95,39.83,39.9,140900.0,32.0145,32.1029,32.0064,32.0627,140900.0
2010-03-05 10:55:00,39.9,39.93,39.84,39.93,113800.0,32.0627,32.0868,32.0145,32.0868,113800.0
2010-03-05 11:00:00,39.93,39.97,39.92,39.94,126900.0,32.0868,32.1189,32.0788,32.0948,126900.0
2010-03-05 11:05:00,39.94,39.94,39.88,39.9,130800.0,32.0948,32.0948,32.0466,32.0627,130800.0
2010-03-05 11:10:00,39.9,39.91,39.86,39.87,106400.0,32.0627,32.0707,32.0305,32.0386,106400.0
2010-03-05 11:15:00,39.87,39.95,39.84,39.93,137600.0,32.0386,32.1029,32.0145,32.0868,137600.0
2010-03-05 11:20:00,39.94,39.94,39.88,39.91,78600.0,32.0948,32.0948,32.0466,32.0707,78600.0
2010-03-05 11:25:00,39.91,39.91,39.82,39.82,84800.0,32.0707,32.0707,31.9984,31.9984,84800.0
2010-03-05 11:30:00,39.82,39.82,39.76,39.79,75100.0,31.9984,31.9984,31.9502,31.9743,75100.0
2010-03-05 11:35:00,39.8,39.86,39.79,39.8,50100.0,31.9823,32.0305,31.9743,31.9823,50100.0
2010-03-05 11:40:00,39.8,39.81,39.73,39.79,62800.0,31.9823,31.9904,31.9261,31.9743,62800.0
2010-03-05 11:45:00,39.78,39.82,39.78,39.82,44300.0,31.9663,31.9984,31.9663,31.9984,44300.0
2010-03-05 11:50:00,39.82,39.83,39.77,39.79,30400.0,31.9984,32.0064,31.9582,31.9743,30400.0
2010-03-05 11:55:00,39.79,39.84,39.77,39.8,56800.0,31.9743,32.0145,31.9582,31.9823,56800.0
2010-03-05 12:00:00,39.79,39.83,39.76,39.82,57100.0,31.9743,32.0064,31.9502,31.9984,57100.0
2010-03-05 12:05:00,39.82,39.88,39.82,39.88,48900.0,31.9984,32.0466,31.9984,32.0466,48900.0
2010-03-05 12:10:00,39.88,39.9,39.84,39.87,51000.0,32.0466,32.0627,32.0145,32.0386,51000.0
2010-03-05 12:15:00,39.87,39.94,39.86,39.9,119700.0,32.0386,32.0948,32.0305,32.0627,119700.0
2010-03-05 12:20:00,39.91,39.94,39.89,39.94,35600.0,32.0707,32.0948,32.0546,32.0948,35600.0
2010-03-05 12:25:00,39.93,39.95,39.93,39.94,27500.0,32.0868,32.1029,32.0868,32.0948,27500.0
2010-03-05 12:30:00,39.94,39.94,39.9,39.92,37700.0,32.0948,32.0948,32.0627,32.0788,37700.0
2010-03-05 12:35:00,39.91,39.91,39.87,39.87,52600.0,32.0707,32.0707,32.0386,32.0386,52600.0
2010-03-05 12:40:00,39.87,39.89,39.85,39.88,47000.0,32.0386,32.0546,32.0225,32.0466,47000.0
2010-03-05 12:45:00,39.89,39.89,39.84,39.85,43700.0,32.0546,32.0546,32.0145,32.0225,43700.0
2010-03-05 12:50:00,39.85,39.88,39.85,39.88,32400.0,32.0225,32.0466,32.0225,32.0466,32400.0
2010-03-05 12:55:00,39.89,39.92,39.89,39.91,39800.0,32.0546,32.0788,32.0546,32.0707,39800.0
2010-03-05 13:00:00,39.91,39.91,39.85,39.85,35100.0,32.0707,32.0707,32.0225,32.0225,35100.0
2010-03-05 13:05:00,39.85,39.86,39.81,39.85,53400.0,32.0225,32.0305,31.9904,32.0225,53400.0
2010-03-05 13:10:00,39.84,39.86,39.82,39.85,28800.0,32.0145,32.0305,31.9984,32.0225,28800.0
2010-03-05 13:15:00,39.85,39.88,39.82,39.83,45800.0,32.0225,32.0466,31.9984,32.0064,45800.0
2010-03-05 13:20:00,39.84,39.89,39.84,39.86,51100.0,32.0145,32.0546,32.0145,32.0305,51100.0
2010-03-05 13:25:00,39.87,39.87,39.81,39.82,34500.0,32.0386,32.0386,31.9904,31.9984,34500.0
2010-03-05 13:30:00,39.82,39.87,39.82,39.84,34700.0,31.9984,32.0386,31.9984,32.0145,34700.0
2010-03-05 13:35:00,39.85,39.86,39.76,39.78,39200.0,32.0225,32.0305,31.9502,31.9663,39200.0
2010-03-05 13:40:00,39.77,39.82,39.77,39.78,34000.0,31.9582,31.9984,31.9582,31.9663,34000.0
2010-03-05 13:45:00,39.78,39.82,39.78,39.81,30300.0,31.9663,31.9984,31.9663,31.9904,30300.0
2010-03-05 13:50:00,39.82,39.87,39.82,39.84,42600.0,31.9984,32.0386,31.9984,32.0145,42600.0
2010-03-05 13:55:00,39.84,39.87,39.82,39.87,33600.0,32.0145,32.0386,31.9984,32.0386,33600.0
2010-03-05 14:00:00,39.87,39.88,39.76,39.77,122300.0,32.0386,32.0466,31.9502,31.9582,122300.0
2010-03-05 14:05:00,39.77,39.87,39.77,39.86,47900.0,31.9582,32.0386,31.9582,32.0305,47900.0
2010-03-05 14:10:00,39.86,39.86,39.82,39.84,59600.0,32.0305,32.0305,31.9984,32.0145,59600.0
2010-03-05 14:15:00,39.84,39.85,39.82,39.85,27200.0,32.0145,32.0225,31.9984,32.0225,27200.0
2010-03-05 14:20:00,39.85,39.89,39.83,39.87,42100.0,32.0225,32.0546,32.0064,32.0386,42100.0
2010-03-05 14:25:00,39.87,39.87,39.79,39.85,72400.0,32.0386,32.0386,31.9743,32.0225,72400.0
2010-03-05 14:30:00,39.85,39.85,39.8,39.85,50600.0,32.0225,32.0225,31.9823,32.0225,50600.0
2010-03-05 14:35:00,39.84,39.94,39.84,39.93,79300.0,32.0145,32.0948,32.0145,32.0868,79300.0
2010-03-05 14:40:00,39.94,39.96,39.92,39.92,156500.0,32.0948,32.1109,32.0788,32.0788,156500.0
2010-03-05 14:45:00,39.92,39.99,39.91,39.98,102500.0,32.0788,32.135,32.0707,32.127,102500.0
2010-03-05 14:50:00,39.99,39.99,39.94,39.99,116600.0,32.135,32.135,32.0948,32.135,116600.0
2010-03-05 14:55:00,39.99,40.0,39.98,40.0,174400.0,32.135,32.143,32.127,32.143,174400.0
2010-03-05 15:00:00,40.0,40.13,39.99,40.13,316700.0,32.143,32.2475,32.135,32.2475,316700.0
2010-03-05 15:05:00,40.13,40.16,40.08,40.1,159100.0,32.2475,32.2716,32.2073,32.2234,159100.0
2010-03-05 15:10:00,40.1,40.24,40.1,40.17,335500.0,32.2234,32.3359,32.2234,32.2796,335500.0
2010-03-05 15:15:00,40.17,40.17,40.12,40.15,116300.0,32.2796,32.2796,32.2395,32.2636,116300.0
2010-03-05 15:20:00,40.15,40.16,40.12,40.16,110100.0,32.2636,32.2716,32.2395,32.2716,110100.0
2010-03-05 15:25:00,40.16,40.16,40.12,40.12,177500.0,32.2716,32.2716,32.2395,32.2395,177500.0
2010-03-05 15:30:00,40.12,40.15,40.09,40.14,171900.0,32.2395,32.2636,32.2154,32.2555,171900.0
2010-03-05 15:35:00,40.14,40.21,40.11,40.21,138300.0,32.2555,32.3118,32.2314,32.3118,138300.0
2010-03-05 15:40:00,40.21,40.22,40.19,40.22,195000.0,32.3118,32.3198,32.2957,32.3198,195000.0
2010-03-05 15:45:00,40.22,40.25,40.22,40.25,149600.0,32.3198,32.3439,32.3198,32.3439,149600.0
2010-03-05 15:50:00,40.24,40.25,40.16,40.16,361200.0,32.3359,32.3439,32.2716,32.2716,361200.0
2010-03-05 15:55:00,40.16,40.19,40.13,40.18,680900.0,32.2716,32.2957,32.2475,32.2877,680900.0
2010-03-08 09:30:00,40.22,40.22,40.01,40.12,170600.0,32.3198,32.3198,32.1511,32.2395,170600.0
2010-03-08 09:35:00,40.13,40.33,40.12,40.13,238700.0,32.2475,32.4082,32.2395,32.2475,238700.0
2010-03-08 09:40:00,40.13,40.21,40.08,40.19,143700.0,32.2475,32.3118,32.2073,32.2957,143700.0
2010-03-08 09:45:00,40.19,40.22,40.06,40.19,172600.0,32.2957,32.3198,32.1913,32.2957,172600.0
2010-03-08 09:50:00,40.2,40.25,40.13,40.19,107300.0,32.3038,32.3439,32.2475,32.2957,107300.0
2010-03-08 09:55:00,40.19,40.21,40.08,40.09,117200.0,32.2957,32.3118,32.2073,32.2154,117200.0
2010-03-08 10:00:00,40.09,40.1,40.03,40.09,96100.0,32.2154,32.2234,32.1671,32.2154,96100.0
2010-03-08 10:05:00,40.09,40.12,40.02,40.08,85000.0,32.2154,32.2395,32.1591,32.2073,85000.0
2010-03-08 10:10:00,40.09,40.18,40.06,40.16,60700.0,32.2154,32.2877,32.1913,32.2716,60700.0
2010-03-08 10:15:00,40.16,40.16,40.09,40.15,108000.0,32.2716,32.2716,32.2154,32.2636,108000.0
2010-03-08 10:20:00,40.14,40.16,40.1,40.15,106300.0,32.2555,32.2716,32.2234,32.2636,106300.0
2010-03-08 10:25:00,40.15,40.16,40.11,40.12,57400.0,32.2636,32.2716,32.2314,32.2395,57400.0
2010-03-08 10:30:00,40.11,40.14,40.04,40.1,128600.0,32.2314,32.2555,32.1752,32.2234,128600.0
2010-03-08 10:35:00,40.1,40.14,40.06,40.14,100600.0,32.2234,32.2555,32.1913,32.2555,100600.0
2010-03-08 10:40:00,40.14,40.18,40.12,40.18,135400.0,32.2555,32.2877,32.2395,32.2877,135400.0
2010-03-08 10:45:00,40.18,40.2,40.16,40.18,76300.0,32.2877,32.3038,32.2716,32.2877,76300.0
2010-03-08 10:50:00,40.19,40.21,40.18,40.2,43200.0,32.2957,32.3118,32.2877,32.3038,43200.0
2010-03-08 10:55:00,40.21,40.21,40.15,40.16,52000.0,32.3118,32.3118,32.2636,32.2716,52000.0
2010-03-08 11:00:00,40.17,40.19,40.13,40.13,61400.0,32.2796,32.2957,32.2475,32.2475,61400.0
2010-03-08 11:05:00,40.13,40.13,40.09,40.09,70100.0,32.2475,32.2475,32.2154,32.2154,70100.0
2010-03-08 11:10:00,40.09,40.1,40.02,40.02,134000.0,32.2154,32.2234,32.1591,32.1591,134000.0
2010-03-08 11:15:00,40.03,40.03,39.94,39.95,130300.0,32.1671,32.1671,32.0948,32.1029,130300.0
2010-03-08 11:20:00,39.96,39.98,39.92,39.92,108000.0,32.1109,32.127,32.0788,32.0788,108000.0
2010-03-08 11:25:00,39.93,39.95,39.85,39.88,122700.0,32.0868,32.1029,32.0225,32.0466,122700.0
2010-03-08 11:30:00,39.88,39.92,39.81,39.82,139700.0,32.0466,32.0788,31.9904,31.9984,139700.0
2010-03-08 11:35:00,39.83,39.9,39.83,39.89,48300.0,32.0064,32.0627,32.0064,32.0546,48300.0
2010-03-08 11:40:00,39.9,39.91,39.89,39.91,32500.0,32.0627,32.0707,32.0546,32.0707,32500.0
2010-03-08 11:45:00,39.91,39.94,39.89,39.89,29800.0,32.0707,32.0948,32.0546,32.0546,29800.0
2010-03-08 11:50:00,39.88,39.89,39.83,39.84,41900.0,32.0466,32.0546,32.0064,32.0145,41900.0
2010-03-08 11:55:00,39.85,39.85,39.78,39.79,85300.0,32.0225,32.0225,31.9663,31.9743,85300.0
2010-03-08 12:00:00,39.78,39.79,39.75,39.77,56700.0,31.9663,31.9743,31.9421,31.9582,56700.0
2010-03-08 12:05:00,39.76,39.81,39.76,39.8,95100.0,31.9502,31.9904,31.9502,31.9823,95100.0
2010-03-08 12:10:00,39.8,39.82,39.79,39.81,60200.0,31.9823,31.9984,31.9743,31.9904,60200.0
2010-03-08 12:15:00,39.8,39.85,39.8,39.85,75900.0,31.9823,32.0225,31.9823,32.0225,75900.0
2010-03-08 12:20:00,39.86,39.87,39.84,39.85,55300.0,32.0305,32.0386,32.0145,32.0225,55300.0
2010-03-08 12:25:00,39.85,39.91,39.85,39.85,116600.0,32.0225,32.0707,32.0225,32.0225,116600.0
2010-03-08 12:30:00,39.84,39.85,39.81,39.82,66000.0,32.0145,32.0225,31.9904,31.9984,66000.0
2010-03-08 12:35:00,39.81,39.81,39.77,39.77,90300.0,31.9904,31.9904,31.9582,31.9582,90300.0
2010-03-08 12:40:00,39.78,39.78,39.75,39.75,52700.0,31.9663,31.9663,31.9421,31.9421,52700.0
2010-03-08 12:45:00,39.75,39.78,39.71,39.73,70400.0,31.9421,31.9663,31.91,31.9261,70400.0
2010-03-08 12:50:00,39.73,39.75,39.7,39.7,106700.0,31.9261,31.9421,31.902,31.902,106700.0
2010-03-08 12:55:00,39.71,39.72,39.67,39.72,81000.0,31.91,31.918,31.8779,31.918,81000.0
2010-03-08 13:00:00,39.72,39.78,39.71,39.77,149100.0,31.918,31.9663,31.91,31.9582,149100.0
2010-03-08 13:05:00,39.78,39.82,39.77,39.77,71500.0,31.9663,31.9984,31.9582,31.9582,71500.0
2010-03-08 13:10:00,39.78,39.78,39.69,39.7,62500.0,31.9663,31.9663,31.8939,31.902,62500.0
2010-03-08 13:15:00,39.7,39.74,39.7,39.7,56000.0,31.902,31.9341,31.902,31.902,56000.0
2010-03-08 13:20:00,39.69,39.71,39.67,39.68,67700.0,31.8939,31.91,31.8779,31.8859,67700.0
2010-03-08 13:25:00,39.68,39.72,39.67,39.71,67800.0,31.8859,31.918,31.8779,31.91,67800.0
2010-03-08 13:30:00,39.72,39.75,39.68,39.69,77900.0,31.918,31.9421,31.8859,31.8939,77900.0
2010-03-08 13:35:00,39.68,39.76,39.68,39.74,77200.0,31.8859,31.9502,31.8859,31.9341,77200.0
2010-03-08 13:40:00,39.75,39.78,39.73,39.74,49900.0,31.9421,31.9663,31.9261,31.9341,49900.0
2010-03-08 13:45:00,39.74,39.74,39.68,39.69,88400.0,31.9341,31.9341,31.8859,31.8939,88400.0
2010-03-08 13:50:00,39.69,39.7,39.67,39.69,70000.0,31.8939,31.902,31.8779,31.8939,70000.0
2010-03-08 13:55:00,39.7,39.77,39.69,39.74,58600.0,31.902,31.9582,31.8939,31.9341,58600.0
2010-03-08 14:00:00,39.76,39.79,39.73,39.74,93900.0,31.9502,31.9743,31.9261,31.9341,93900.0
2010-03-08 14:05:00,39.74,39.79,39.74,39.79,68300.0,31.9341,31.9743,31.9341,31.9743,68300.0
2010-03-08 14:10:00,39.79,39.8,39.76,39.79,67900.0,31.9743,31.9823,31.9502,31.9743,67900.0
2010-03-08 14:15:00,39.8,39.8,39.73,39.74,67400.0,31.9823,31.9823,31.9261,31.9341,67400.0
2010-03-08 14:20:00,39.74,39.75,39.7,39.73,74600.0,31.9341,31.9421,31.902,31.9261,74600.0
2010-03-08 14:25:00,39.73,39.81,39.71,39.8,93500.0,31.9261,31.9904,31.91,31.9823,93500.0
2010-03-08 14:30:00,39.81,39.82,39.76,39.79,93900.0,31.9904,31.9984,31.9502,31.9743,93900.0
2010-03-08 14:35:00,39.79,39.83,39.78,39.83,63200.0,31.9743,32.0064,31.9663,32.0064,63200.0
2010-03-08 14:40:00,39.82,39.82,39.78,39.79,65600.0,31.9984,31.9984,31.9663,31.9743,65600.0
2010-03-08 14:45:00,39.8,39.81,39.78,39.78,39400.0,31.9823,31.9904,31.9663,31.9663,39400.0
2010-03-08 14:50:00,39.78,39.8,39.77,39.77,48000.0,31.9663,31.9823,31.9582,31.9582,48000.0
2010-03-08 14:55:00,39.77,39.78,39.7,39.71,124200.0,31.9582,31.9663,31.902,31.91,124200.0
2010-03-08 15:00:00,39.71,39.73,39.7,39.7,75000.0,31.91,31.9261,31.902,31.902,75000.0
2010-03-08 15:05:00,39.7,39.71,39.63,39.65,119000.0,31.902,31.91,31.8457,31.8618,119000.0
2010-03-08 15:10:00,39.65,39.65,39.63,39.64,68700.0,31.8618,31.8618,31.8457,31.8538,68700.0
2010-03-08 15:15:00,39.64,39.66,39.61,39.62,177300.0,31.8538,31.8698,31.8296,31.8377,177300.0
2010-03-08 15:20:00,39.61,39.69,39.61,39.68,142600.0,31.8296,31.8939,31.8296,31.8859,142600.0
2010-03-08 15:25:00,39.68,39.72,39.67,39.71,77700.0,31.8859,31.918,31.8779,31.91,77700.0
2010-03-08 15:30:00,39.71,39.71,39.64,39.67,104700.0,31.91,31.91,31.8538,31.8779,104700.0
2010-03-08 15:35:00,39.67,39.71,39.66,39.69,100200.0,31.8779,31.91,31.8698,31.8939,100200.0
2010-03-08 15:40:00,39.7,39.72,39.69,39.7,73800.0,31.902,31.918,31.8939,31.902,73800.0
2010-03-08 15:45:00,39.7,39.73,39.67,39.71,208900.0,31.902,31.9261,31.8779,31.91,208900.0
2010-03-08 15:50:00,39.71,39.71,39.67,39.7,240500.0,31.91,31.91,31.8779,31.902,240500.0
2010-03-08 15:55:00,39.71,39.72,39.68,39.69,341000.0,31.91,31.918,31.8859,31.8939,341000.0
2010-03-09 09:30:00,39.54,39.57,39.4,39.51,132800.0,31.7734,31.7975,31.6609,31.7493,132800.0
2010-03-09 09:35:00,39.49,39.5,39.35,39.47,92400.0,31.7332,31.7413,31.6207,31.7171,92400.0
2010-03-09 09:40:00,39.47,39.49,39.36,39.38,87400.0,31.7171,31.7332,31.6288,31.6448,87400.0
2010-03-09 09:45:00,39.38,39.52,39.35,39.52,119700.0,31.6448,31.7573,31.6207,31.7573,119700.0
2010-03-09 09:50:00,39.51,39.57,39.45,39.55,74600.0,31.7493,31.7975,31.7011,31.7814,74600.0
2010-03-09 09:55:00,39.55,39.65,39.53,39.63,73000.0,31.7814,31.8618,31.7654,31.8457,73000.0
2010-03-09 10:00:00,39.63,39.69,39.57,39.66,89900.0,31.8457,31.8939,31.7975,31.8698,89900.0
2010-03-09 10:05:00,39.66,39.71,39.6,39.61,111700.0,31.8698,31.91,31.8216,31.8296,111700.0
2010-03-09 10:10:00,39.61,39.7,39.61,39.7,74400.0,31.8296,31.902,31.8296,31.902,74400.0
2010-03-09 10:15:00,39.71,39.81,39.7,39.79,73300.0,31.91,31.9904,31.902,31.9743,73300.0
2010-03-09 10:20:00,39.79,39.84,39.79,39.82,142200.0,31.9743,32.0145,31.9743,31.9984,142200.0
2010-03-09 10:25:00,39.82,39.9,39.81,39.86,124000.0,31.9984,32.0627,31.9904,32.0305,124000.0
2010-03-09 10:30:00,39.86,39.87,39.76,39.81,83300.0,32.0305,32.0386,31.9502,31.9904,83300.0
2010-03-09 10:35:00,39.8,39.88,39.79,39.82,68800.0,31.9823,32.0466,31.9743,31.9984,68800.0
2010-03-09 10:40:00,39.82,39.86,39.81,39.81,60400.0,31.9984,32.0305,31.9904,31.9904,60400.0
2010-03-09 10:45:00,39.81,39.82,39.75,39.77,85400.0,31.9904,31.9984,31.9421,31.9582,85400.0
2010-03-09 10:50:00,39.78,39.79,39.71,39.71,130400.0,31.9663,31.9743,31.91,31.91,130400.0
2010-03-09 10:55:00,39.72,39.75,39.7,39.74,68400.0,31.918,31.9421,31.902,31.9341,68400.0
2010-03-09 11:00:00,39.74,39.75,39.61,39.66,148000.0,31.9341,31.9421,31.8296,31.8698,148000.0
2010-03-09 11:05:00,39.65,39.67,39.57,39.6,107500.0,31.8618,31.8779,31.7975,31.8216,107500.0
2010-03-09 11:10:00,39.6,39.74,39.6,39.73,38100.0,31.8216,31.9341,31.8216,31.9261,38100.0
2010-03-09 11:15:00,39.73,39.77,39.69,39.76,74000.0,31.9261,31.9582,31.8939,31.9502,74000.0
2010-03-09 11:20:00,39.77,39.84,39.77,39.82,82500.0,31.9582,32.0145,31.9582,31.9984,82500.0
2010-03-09 11:25:00,39.83,39.84,39.79,39.79,89700.0,32.0064,32.0145,31.9743,31.9743,89700.0
2010-03-09 11:30:00,39.79,39.87,39.78,39.84,78500.0,31.9743,32.0386,31.9663,32.0145,78500.0
2010-03-09 11:35:00,39.84,39.94,39.84,39.9,78000.0,32.0145,32.0948,32.0145,32.0627,78000.0
2010-03-09 11:40:00,39.91,39.91,39.83,39.85,67600.0,32.0707,32.0707,32.0064,32.0225,67600.0
2010-03-09 11:45:00,39.86,39.87,39.85,39.86,33800.0,32.0305,32.0386,32.0225,32.0305,33800.0
2010-03-09 11:50:00,39.86,39.89,39.85,39.88,62200.0,32.0305,32.0546,32.0225,32.0466,62200.0
2010-03-09 11:55:00,39.89,39.9,39.85,39.86,73700.0,32.0546,32.0627,32.0225,32.0305,73700.0
2010-03-09 12:00:00,39.85,39.87,39.84,39.85,78500.0,32.0225,32.0386,32.0145,32.0225,78500.0
2010-03-09 12:05:00,39.86,39.86,39.83,39.84,88500.0,32.0305,32.0305,32.0064,32.0145,88500.0
2010-03-09 12:10:00,39.85,39.93,39.85,39.9,68100.0,32.0225,32.0868,32.0225,32.0627,68100.0
2010-03-09 12:15:00,39.9,39.91,39.88,39.9,62300.0,32.0627,32.0707,32.0466,32.0627,62300.0
2010-03-09 12:20:00,39.9,39.92,39.88,39.88,83300.0,32.0627,32.0788,32.0466,32.0466,83300.0
2010-03-09 12:25:00,39.88,39.89,39.83,39.84,88800.0,32.0466,32.0546,32.0064,32.0145,88800.0
2010-03-09 12:30:00,39.84,39.87,39.8,39.8,91800.0,32.0145,32.0386,31.9823,31.9823,91800.0
2010-03-09 12:35:00,39.8,39.81,39.77,39.78,30200.0,31.9823,31.9904,31.9582,31.9663,30200.0
2010-03-09 12:40:00,39.77,39.78,39.73,39.73,43200.0,31.9582,31.9663,31.9261,31.9261,43200.0
2010-03-09 12:45:00,39.73,39.79,39.73,39.79,36600.0,31.9261,31.9743,31.9261,31.9743,36600.0
2010-03-09 12:50:00,39.78,39.8,39.77,39.8,39200.0,31.9663,31.9823,31.9582,31.9823,39200.0
2010-03-09 12:55:00,39.8,39.83,39.8,39.81,39100.0,31.9823,32.0064,31.9823,31.9904,39100.0
2010-03-09 13:00:00,39.81,39.84,39.8,39.8,64300.0,31.9904,32.0145,31.9823,31.9823,64300.0
2010-03-09 13:05:00,39.81,39.83,39.78,39.83,56800.0,31.9904,32.0064,31.9663,32.0064,56800.0
2010-03-09 13:10:00,39.83,39.86,39.81,39.82,58800.0,32.0064,32.0305,31.9904,31.9984,58800.0
2010-03-09 13:15:00,39.83,39.85,39.79,39.8,43300.0,32.0064,32.0225,31.9743,31.9823,43300.0
2010-03-09 13:20:00,39.8,39.82,39.79,39.81,22700.0,31.9823,31.9984,31.9743,31.9904,22700.0
2010-03-09 13:25:00,39.81,39.85,39.81,39.84,25600.0,31.9904,32.0225,31.9904,32.0145,25600.0
2010-03-09 13:30:00,39.85,39.88,39.83,39.85,92800.0,32.0225,32.0466,32.0064,32.0225,92800.0
2010-03-09 13:35:00,39.85,39.87,39.77,39.77,57100.0,32.0225,32.0386,31.9582,31.9582,57100.0
2010-03-09 13:40:00,39.77,39.82,39.72,39.82,42600.0,31.9582,31.9984,31.918,31.9984,42600.0
2010-03-09 13:45:00,39.82,39.82,39.74,39.81,52800.0,31.9984,31.9984,31.9341,31.9904,52800.0
2010-03-09 13:50:00,39.81,39.86,39.79,39.85,31300.0,31.9904,32.0305,31.9743,32.0225,31300.0
2010-03-09 13:55:00,39.86,39.86,39.79,39.79,68900.0,32.0305,32.0305,31.9743,31.9743,68900.0
2010-03-09 14:00:00,39.8,39.84,39.77,39.83,77700.0,31.9823,32.0145,31.9582,32.0064,77700.0
2010-03-09 14:05:00,39.84,39.86,39.79,39.85,36900.0,32.0145,32.0305,31.9743,32.0225,36900.0
2010-03-09 14:10:00,39.86,39.86,39.82,39.85,26000.0,32.0305,32.0305,31.9984,32.0225,26000.0
2010-03-09 14:15:00,39.85,39.88,39.84,39.85,72600.0,32.0225,32.0466,32.0145,32.0225,72600.0
2010-03-09 14:20:00,39.85,39.88,39.84,39.87,98400.0,32.0225,32.0466,32.0145,32.0386,98400.0
2010-03-09 14:25:00,39.88,39.93,39.87,39.91,64700.0,32.0466,32.0868,32.0386,32.0707,64700.0
2010-03-09 14:30:00,39.91,39.93,39.89,39.89,87500.0,32.0707,32.0868,32.0546,32.0546,87500.0
2010-03-09 14:35:00,39.89,39.9,39.83,39.86,95300.0,32.0546,32.0627,32.0064,32.0305,95300.0
2010-03-09 14:40:00,39.86,39.9,39.77,39.8,82600.0,32.0305,32.0627,31.9582,31.9823,82600.0
2010-03-09 14:45:00,39.79,39.81,39.76,39.78,54900.0,31.9743,31.9904,31.9502,31.9663,54900.0
2010-03-09 14:50:00,39.79,39.79,39.66,39.67,98200.0,31.9743,31.9743,31.8698,31.8779,98200.0
2010-03-09 14:55:00,39.67,39.71,39.64,39.68,104700.0,31.8779,31.91,31.8538,31.8859,104700.0
2010-03-09 15:00:00,39.68,39.73,39.65,39.73,76600.0,31.8859,31.9261,31.8618,31.9261,76600.0
2010-03-09 15:05:00,39.74,39.76,39.7,39.75,77200.0,31.9341,31.9502,31.902,31.9421,77200.0
2010-03-09 15:10:00,39.75,39.75,39.6,39.6,130400.0,31.9421,31.9421,31.8216,31.8216,130400.0
2010-03-09 15:15:00,39.6,39.62,39.53,39.61,174300.0,31.8216,31.8377,31.7654,31.8296,174300.0
2010-03-09 15:20:00,39.62,39.63,39.52,39.57,110500.0,31.8377,31.8457,31.7573,31.7975,110500.0
2010-03-09 15:25:00,39.57,39.63,39.5,39.62,114800.0,31.7975,31.8457,31.7413,31.8377,114800.0
2010-03-09 15:30:00,39.62,39.63,39.59,39.62,41400.0,31.8377,31.8457,31.8136,31.8377,41400.0
2010-03-09 15:35:00,39.62,39.7,39.62,39.7,83200.0,31.8377,31.902,31.8377,31.902,83200.0
2010-03-09 15:40:00,39.69,39.78,39.69,39.72,150800.0,31.8939,31.9663,31.8939,31.918,150800.0
2010-03-09 15:45:00,39.73,39.75,39.63,39.65,145700.0,31.9261,31.9421,31.8457,31.8618,145700.0
2010-03-09 15:50:00,39.65,39.72,39.65,39.68,160800.0,31.8618,31.918,31.8618,31.8859,160800.0
2010-03-09 15:55:00,39.67,39.69,39.65,39.66,267100.0,31.8779,31.8939,31.8618,31.8698,267100.0
2010-03-10 09:30:00,39.94,39.94,39.71,39.71,154200.0,32.0948,32.0948,31.91,31.91,154200.0
2010-03-10 09:35:00,39.71,39.77,39.67,39.74,163600.0,31.91,31.9582,31.8779,31.9341,163600.0
2010-03-10 09:40:00,39.73,39.76,39.68,39.75,91200.0,31.9261,31.9502,31.8859,31.9421,91200.0
2010-03-10 09:45:00,39.74,39.76,39.71,39.73,141200.0,31.9341,31.9502,31.91,31.9261,141200.0
2010-03-10 09:50:00,39.74,39.75,39.67,39.71,92300.0,31.9341,31.9421,31.8779,31.91,92300.0
2010-03-10 09:55:00,39.71,39.74,39.66,39.71,58600.0,31.91,31.9341,31.8698,31.91,58600.0
2010-03-10 10:00:00,39.72,39.73,39.66,39.68,59300.0,31.918,31.9261,31.8698,31.8859,59300.0
2010-03-10 10:05:00,39.68,39.76,39.67,39.74,109600.0,31.8859,31.9502,31.8779,31.9341,109600.0
2010-03-10 10:10:00,39.74,39.78,39.72,39.73,174000.0,31.9341,31.9663,31.918,31.9261,174000.0
2010-03-10 10:15:00,39.73,39.75,39.68,39.7,77700.0,31.9261,31.9421,31.8859,31.902,77700.0
2010-03-10 10:20:00,39.71,39.75,39.7,39.7,31100.0,31.91,31.9421,31.902,31.902,31100.0
2010-03-10 10:25:00,39.71,39.73,39.69,39.72,65200.0,31.91,31.9261,31.8939,31.918,65200.0
2010-03-10 10:30:00,39.73,39.78,39.72,39.73,133900.0,31.9261,31.9663,31.918,31.9261,133900.0
2010-03-10 10:35:00,39.72,39.76,39.71,39.76,113300.0,31.918,31.9502,31.91,31.9502,113300.0
2010-03-10 10:40:00,39.75,39.75,39.68,39.68,81200.0,31.9421,31.9421,31.8859,31.8859,81200.0
2010-03-10 10:45:00,39.68,39.69,39.61,39.66,113100.0,31.8859,31.8939,31.8296,31.8698,113100.0
2010-03-10 10:50:00,39.66,39.76,39.65,39.75,127900.0,31.8698,31.9502,31.8618,31.9421,127900.0
2010-03-10 10:55:00,39.76,39.78,39.72,39.72,53800.0,31.9502,31.9663,31.918,31.918,53800.0
2010-03-10 11:00:00,39.72,39.75,39.7,39.72,78100.0,31.918,31.9421,31.902,31.918,78100.0
2010-03-10 11:05:00,39.72,39.74,39.67,39.68,96500.0,31.918,31.9341,31.8779,31.8859,96500.0
2010-03-10 11:10:00,39.68,39.69,39.62,39.65,110800.0,31.8859,31.8939,31.8377,31.8618,110800.0
2010-03-10 11:15:00,39.65,39.67,39.6,39.67,140800.0,31.8618,31.8779,31.8216,31.8779,140800.0
2010-03-10 11:20:00,39.66,39.69,39.63,39.64,40900.0,31.8698,31.8939,31.8457,31.8538,40900.0
2010-03-10 11:25:00,39.64,39.71,39.63,39.68,58900.0,31.8538,31.91,31.8457,31.8859,58900.0
2010-03-10 11:30:00,39.67,39.69,39.65,39.68,69600.0,31.8779,31.8939,31.8618,31.8859,69600.0
2010-03-10 11:35:00,39.67,39.68,39.6,39.61,61900.0,31.8779,31.8859,31.8216,31.8296,61900.0
2010-03-10 11:40:00,39.61,39.62,39.54,39.59,75100.0,31.8296,31.8377,31.7734,31.8136,75100.0
2010-03-10 11:45:00,39.58,39.6,39.48,39.48,92300.0,31.8055,31.8216,31.7252,31.7252,92300.0
2010-03-10 11:50:00,39.49,39.53,39.47,39.51,74600.0,31.7332,31.7654,31.7171,31.7493,74600.0
2010-03-10 11:55:00,39.51,39.62,39.49,39.59,76400.0,31.7493,31.8377,31.7332,31.8136,76400.0
2010-03-10 12:00:00,39.59,39.6,39.53,39.57,34100.0,31.8136,31.8216,31.7654,31.7975,34100.0
2010-03-10 12:05:00,39.57,39.57,39.46,39.47,93400.0,31.7975,31.7975,31.7091,31.7171,93400.0
2010-03-10 12:10:00,39.46,39.47,39.4,39.43,102200.0,31.7091,31.7171,31.6609,31.685,102200.0
2010-03-10 12:15:00,39.42,39.44,39.38,39.44,69500.0,31.677,31.693,31.6448,31.693,69500.0
2010-03-10 12:20:00,39.44,39.47,39.41,39.42,43600.0,31.693,31.7171,31.6689,31.677,43600.0
2010-03-10 12:25:00,39.42,39.47,39.4,39.4,60100.0,31.677,31.7171,31.6609,31.6609,60100.0
2010-03-10 12:30:00,39.39,39.43,39.32,39.41,132600.0,31.6529,31.685,31.5966,31.6689,132600.0
2010-03-10 12:35:00,39.41,39.48,39.4,39.46,59100.0,31.6689,31.7252,31.6609,31.7091,59100.0
2010-03-10 12:40:00,39.46,39.48,39.44,39.47,31300.0,31.7091,31.7252,31.693,31.7171,31300.0
2010-03-10 12:45:00,39.48,39.51,39.45,39.5,62700.0,31.7252,31.7493,31.7011,31.7413,62700.0
2010-03-10 12:50:00,39.5,39.54,39.49,39.53,38500.0,31.7413,31.7734,31.7332,31.7654,38500.0
2010-03-10 12:55:00,39.53,39.57,39.51,39.52,36000.0,31.7654,31.7975,31.7493,31.7573,36000.0
2010-03-10 13:00:00,39.52,39.57,39.5,39.5,45800.0,31.7573,31.7975,31.7413,31.7413,45800.0
2010-03-10 13:05:00,39.51,39.52,39.46,39.51,63400.0,31.7493,31.7573,31.7091,31.7493,63400.0
2010-03-10 13:10:00,39.51,39.58,39.5,39.57,36100.0,31.7493,31.8055,31.7413,31.7975,36100.0
2010-03-10 13:15:00,39.57,39.64,39.55,39.59,58100.0,31.7975,31.8538,31.7814,31.8136,58100.0
2010-03-10 13:20:00,39.59,39.62,39.57,39.6,49800.0,31.8136,31.8377,31.7975,31.8216,49800.0
2010-03-10 13:25:00,39.6,39.63,39.56,39.56,44800.0,31.8216,31.8457,31.7895,31.7895,44800.0
2010-03-10 13:30:00,39.56,39.59,39.56,39.59,32000.0,31.7895,31.8136,31.7895,31.8136,32000.0
2010-03-10 13:35:00,39.59,39.63,39.58,39.63,25700.0,31.8136,31.8457,31.8055,31.8457,25700.0
2010-03-10 13:40:00,39.63,39.64,39.58,39.62,43900.0,31.8457,31.8538,31.8055,31.8377,43900.0
2010-03-10 13:45:00,39.62,39.65,39.6,39.61,37600.0,31.8377,31.8618,31.8216,31.8296,37600.0
2010-03-10 13:50:00,39.62,39.62,39.6,39.62,36500.0,31.8377,31.8377,31.8216,31.8377,36500.0
2010-03-10 13:55:00,39.62,39.63,39.6,39.63,30000.0,31.8377,31.8457,31.8216,31.8457,30000.0
2010-03-10 14:00:00,39.63,39.64,39.61,39.63,31500.0,31.8457,31.8538,31.8296,31.8457,31500.0
2010-03-10 14:05:00,39.63,39.74,39.63,39.74,123800.0,31.8457,31.9341,31.8457,31.9341,123800.0
2010-03-10 14:10:00,39.74,39.76,39.71,39.74,80100.0,31.9341,31.9502,31.91,31.9341,80100.0
2010-03-10 14:15:00,39.75,39.77,39.73,39.73,83600.0,31.9421,31.9582,31.9261,31.9261,83600.0
2010-03-10 14:20:00,39.74,39.76,39.71,39.74,114100.0,31.9341,31.9502,31.91,31.9341,114100.0
2010-03-10 14:25:00,39.75,39.75,39.7,39.72,303400.0,31.9421,31.9421,31.902,31.918,303400.0
2010-03-10 14:30:00,39.72,39.75,39.72,39.75,229300.0,31.918,31.9421,31.918,31.9421,229300.0
2010-03-10 14:35:00,39.75,39.75,39.7,39.74,55500.0,31.9421,31.9421,31.902,31.9341,55500.0
2010-03-10 14:40:00,39.74,39.77,39.72,39.76,175900.0,31.9341,31.9582,31.918,31.9502,175900.0
2010-03-10 14:45:00,39.75,39.78,39.75,39.75,157400.0,31.9421,31.9663,31.9421,31.9421,157400.0
2010-03-10 14:50:00,39.76,39.77,39.71,39.75,234000.0,31.9502,31.9582,31.91,31.9421,234000.0
2010-03-10 14:55:00,39.75,39.76,39.67,39.68,80800.0,31.9421,31.9502,31.8779,31.8859,80800.0
2010-03-10 15:00:00,39.68,39.73,39.68,39.68,74400.0,31.8859,31.9261,31.8859,31.8859,74400.0
2010-03-10 15:05:00,39.68,39.73,39.61,39.72,67200.0,31.8859,31.9261,31.8296,31.918,67200.0
2010-03-10 15:10:00,39.73,39.75,39.7,39.73,63300.0,31.9261,31.9421,31.902,31.9261,63300.0
2010-03-10 15:15:00,39.73,39.76,39.69,39.7,59900.0,31.9261,31.9502,31.8939,31.902,59900.0
2010-03-10 15:20:00,39.69,39.75,39.68,39.68,50500.0,31.8939,31.9421,31.8859,31.8859,50500.0
2010-03-10 15:25:00,39.68,39.69,39.56,39.56,128200.0,31.8859,31.8939,31.7895,31.7895,128200.0
2010-03-10 15:30:00,39.56,39.64,39.54,39.62,260900.0,31.7895,31.8538,31.7734,31.8377,260900.0
2010-03-10 15:35:00,39.62,39.67,39.6,39.67,193800.0,31.8377,31.8779,31.8216,31.8779,193800.0
2010-03-10 15:40:00,39.67,39.68,39.63,39.64,124000.0,31.8779,31.8859,31.8457,31.8538,124000.0
2010-03-10 15:45:00,39.65,39.72,39.65,39.7,130700.0,31.8618,31.918,31.8618,31.902,130700.0
2010-03-10 15:50:00,39.71,39.76,39.69,39.74,189900.0,31.91,31.9502,31.8939,31.9341,189900.0
2010-03-10 15:55:00,39.74,39.75,39.69,39.7,337500.0,31.9341,31.9421,31.8939,31.902,337500.0
2010-03-11 09:30:00,39.57,39.68,39.54,39.67,118800.0,31.7975,31.8859,31.7734,31.8779,118800.0
2010-03-11 09:35:00,39.67,39.8,39.61,39.65,104800.0,31.8779,31.9823,31.8296,31.8618,104800.0
2010-03-11 09:40:00,39.65,39.76,39.64,39.66,59000.0,31.8618,31.9502,31.8538,31.8698,59000.0
2010-03-11 09:45:00,39.65,39.65,39.54,39.54,66800.0,31.8618,31.8618,31.7734,31.7734,66800.0
2010-03-11 09:50:00,39.54,39.57,39.43,39.51,93300.0,31.7734,31.7975,31.685,31.7493,93300.0
2010-03-11 09:55:00,39.52,39.54,39.46,39.48,71500.0,31.7573,31.7734,31.7091,31.7252,71500.0
2010-03-11 10:00:00,39.48,39.64,39.47,39.61,109600.0,31.7252,31.8538,31.7171,31.8296,109600.0
2010-03-11 10:05:00,39.61,39.67,39.59,39.6,101300.0,31.8296,31.8779,31.8136,31.8216,101300.0
2010-03-11 10:10:00,39.6,39.63,39.54,39.58,93300.0,31.8216,31.8457,31.7734,31.8055,93300.0
2010-03-11 10:15:00,39.58,39.62,39.56,39.57,36600.0,31.8055,31.8377,31.7895,31.7975,36600.0
2010-03-11 10:20:00,39.58,39.6,39.51,39.52,54300.0,31.8055,31.8216,31.7493,31.7573,54300.0
2010-03-11 10:25:00,39.53,39.64,39.52,39.62,88900.0,31.7654,31.8538,31.7573,31.8377,88900.0
2010-03-11 10:30:00,39.63,39.68,39.6,39.61,90700.0,31.8457,31.8859,31.8216,31.8296,90700.0
2010-03-11 10:35:00,39.62,39.65,39.58,39.65,50200.0,31.8377,31.8618,31.8055,31.8618,50200.0
2010-03-11 10:40:00,39.65,39.65,39.59,39.59,43300.0,31.8618,31.8618,31.8136,31.8136,43300.0
2010-03-11 10:45:00,39.59,39.66,39.58,39.65,79000.0,31.8136,31.8698,31.8055,31.8618,79000.0
2010-03-11 10:50:00,39.65,39.72,39.61,39.66,117000.0,31.8618,31.918,31.8296,31.8698,117000.0
2010-03-11 10:55:00,39.67,39.69,39.62,39.65,56600.0,31.8779,31.8939,31.8377,31.8618,56600.0
2010-03-11 11:00:00,39.65,39.68,39.56,39.56,44700.0,31.8618,31.8859,31.7895,31.7895,44700.0
2010-03-11 11:05:00,39.56,39.63,39.55,39.6,70500.0,31.7895,31.8457,31.7814,31.8216,70500.0
2010-03-11 11:10:00,39.6,39.63,39.54,39.62,43800.0,31.8216,31.8457,31.7734,31.8377,43800.0
2010-03-11 11:15:00,39.61,39.67,39.6,39.6,48800.0,31.8296,31.8779,31.8216,31.8216,48800.0
2010-03-11 11:20:00,39.61,39.71,39.61,39.7,49700.0,31.8296,31.91,31.8296,31.902,49700.0
2010-03-11 11:25:00,39.7,39.74,39.68,39.69,32400.0,31.902,31.9341,31.8859,31.8939,32400.0
2010-03-11 11:30:00,39.69,39.7,39.65,39.65,15000.0,31.8939,31.902,31.8618,31.8618,15000.0
2010-03-11 11:35:00,39.65,39.66,39.6,39.63,28800.0,31.8618,31.8698,31.8216,31.8457,28800.0
2010-03-11 11:40:00,39.62,39.65,39.6,39.65,37300.0,31.8377,31.8618,31.8216,31.8618,37300.0
2010-03-11 11:45:00,39.64,39.69,39.61,39.68,33800.0,31.8538,31.8939,31.8296,31.8859,33800.0
2010-03-11 11:50:00,39.69,39.71,39.66,39.69,45700.0,31.8939,31.91,31.8698,31.8939,45700.0
2010-03-11 11:55:00,39.69,39.7,39.66,39.7,23900.0,31.8939,31.902,31.8698,31.902,23900.0
2010-03-11 12:00:00,39.7,39.71,39.67,39.7,47600.0,31.902,31.91,31.8779,31.902,47600.0
2010-03-11 12:05:00,39.69,39.7,39.64,39.66,35400.0,31.8939,31.902,31.8538,31.8698,35400.0
2010-03-11 12:10:00,39.66,39.68,39.58,39.6,50600.0,31.8698,31.8859,31.8055,31.8216,50600.0
2010-03-11 12:15:00,39.59,39.64,39.56,39.63,81300.0,31.8136,31.8538,31.7895,31.8457,81300.0
2010-03-11 12:20:00,39.63,39.69,39.61,39.66,84900.0,31.8457,31.8939,31.8296,31.8698,84900.0
2010-03-11 12:25:00,39.66,39.69,39.66,39.67,28600.0,31.8698,31.8939,31.8698,31.8779,28600.0
2010-03-11 12:30:00,39.67,39.7,39.65,39.67,41900.0,31.8779,31.902,31.8618,31.8779,41900.0
2010-03-11 12:35:00,39.67,39.71,39.66,39.69,26000.0,31.8779,31.91,31.8698,31.8939,26000.0
2010-03-11 12:40:00,39.68,39.7,39.67,39.7,20400.0,31.8859,31.902,31.8779,31.902,20400.0
2010-03-11 12:45:00,39.69,39.74,39.68,39.69,55000.0,31.8939,31.9341,31.8859,31.8939,55000.0
2010-03-11 12:50:00,39.69,39.73,39.69,39.72,34300.0,31.8939,31.9261,31.8939,31.918,34300.0
2010-03-11 12:55:00,39.72,39.74,39.7,39.71,27400.0,31.918,31.9341,31.902,31.91,27400.0
2010-03-11 13:00:00,39.7,39.73,39.68,39.73,47000.0,31.902,31.9261,31.8859,31.9261,47000.0
2010-03-11 13:05:00,39.73,39.75,39.73,39.74,43800.0,31.9261,31.9421,31.9261,31.9341,43800.0
2010-03-11 13:10:00,39.75,39.75,39.73,39.75,42200.0,31.9421,31.9421,31.9261,31.9421,42200.0
2010-03-11 13:15:00,39.74,39.75,39.73,39.73,56500.0,31.9341,31.9421,31.9261,31.9261,56500.0
2010-03-11 13:20:00,39.74,39.75,39.72,39.75,55800.0,31.9341,31.9421,31.918,31.9421,55800.0
2010-03-11 13:25:00,39.75,39.75,39.73,39.74,27400.0,31.9421,31.9421,31.9261,31.9341,27400.0
2010-03-11 13:30:00,39.74,39.76,39.7,39.73,71800.0,31.9341,31.9502,31.902,31.9261,71800.0
2010-03-11 13:35:00,39.73,39.74,39.7,39.72,24600.0,31.9261,31.9341,31.902,31.918,24600.0
2010-03-11 13:40:00,39.72,39.74,39.69,39.74,29300.0,31.918,31.9341,31.8939,31.9341,29300.0
2010-03-11 13:45:00,39.74,39.77,39.72,39.72,51400.0,31.9341,31.9582,31.918,31.918,51400.0
2010-03-11 13:50:00,39.72,39.74,39.7,39.71,56700.0,31.918,31.9341,31.902,31.91,56700.0
2010-03-11 13:55:00,39.71,39.71,39.64,39.68,33600.0,31.91,31.91,31.8538,31.8859,33600.0
2010-03-11 14:00:00,39.68,39.71,39.67,39.68,61400.0,31.8859,31.91,31.8779,31.8859,61400.0
2010-03-11 14:05:00,39.68,39.71,39.66,39.67,62900.0,31.8859,31.91,31.8698,31.8779,62900.0
2010-03-11 14:10:00,39.67,39.74,39.66,39.72,61700.0,31.8779,31.9341,31.8698,31.918,61700.0
2010-03-11 14:15:00,39.71,39.72,39.66,39.71,43800.0,31.91,31.918,31.8698,31.91,43800.0
2010-03-11 14:20:00,39.72,39.74,39.69,39.72,43000.0,31.918,31.9341,31.8939,31.918,43000.0
2010-03-11 14:25:00,39.71,39.74,39.7,39.72,38200.0,31.91,31.9341,31.902,31.918,38200.0
2010-03-11 14:30:00,39.72,39.74,39.71,39.72,22700.0,31.918,31.9341,31.91,31.918,22700.0
2010-03-11 14:35:00,39.73,39.75,39.71,39.75,40800.0,31.9261,31.9421,31.91,31.9421,40800.0
2010-03-11 14:40:00,39.75,39.77,39.72,39.75,48700.0,31.9421,31.9582,31.918,31.9421,48700.0
2010-03-11 14:45:00,39.75,39.8,39.75,39.75,64700.0,31.9421,31.9823,31.9421,31.9421,64700.0
2010-03-11 14:50:00,39.75,39.81,39.75,39.76,89400.0,31.9421,31.9904,31.9421,31.9502,89400.0
2010-03-11 14:55:00,39.76,39.77,39.73,39.73,42600.0,31.9502,31.9582,31.9261,31.9261,42600.0
2010-03-11 15:00:00,39.73,39.79,39.73,39.79,54300.0,31.9261,31.9743,31.9261,31.9743,54300.0
2010-03-11 15:05:00,39.78,39.89,39.78,39.85,164100.0,31.9663,32.0546,31.9663,32.0225,164100.0
2010-03-11 15:10:00,39.86,39.93,39.81,39.83,126100.0,32.0305,32.0868,31.9904,32.0064,126100.0
2010-03-11 15:15:00,39.82,39.9,39.82,39.89,86600.0,31.9984,32.0627,31.9984,32.0546,86600.0
2010-03-11 15:20:00,39.89,39.93,39.88,39.93,116000.0,32.0546,32.0868,32.0466,32.0868,116000.0
2010-03-11 15:25:00,39.93,39.97,39.92,39.97,119900.0,32.0868,32.1189,32.0788,32.1189,119900.0
2010-03-11 15:30:00,39.96,39.97,39.92,39.94,97700.0,32.1109,32.1189,32.0788,32.0948,97700.0
2010-03-11 15:35:00,39.94,39.94,39.85,39.86,148100.0,32.0948,32.0948,32.0225,32.0305,148100.0
2010-03-11 15:40:00,39.87,39.97,39.87,39.97,115700.0,32.0386,32.1189,32.0386,32.1189,115700.0
2010-03-11 15:45:00,39.97,39.99,39.93,39.97,175300.0,32.1189,32.135,32.0868,32.1189,175300.0
2010-03-11 15:50:00,39.98,40.02,39.96,40.0,296200.0,32.127,32.1591,32.1109,32.143,296200.0
2010-03-11 15:55:00,40.0,40.15,39.99,40.11,1260000.0,32.143,32.2636,32.135,32.2314,1260000.0
2010-03-12 09:30:00,40.47,40.6,40.43,40.52,324500.0,32.5207,32.6252,32.4886,32.5609,324500.0
2010-03-12 09:35:00,40.52,40.78,40.51,40.7,390400.0,32.5609,32.7698,32.5529,32.7055,390400.0
2010-03-12 09:40:00,40.7,40.72,40.53,40.65,203400.0,32.7055,32.7216,32.5689,32.6654,203400.0
2010-03-12 09:45:00,40.64,40.72,40.58,40.6,203000.0,32.6573,32.7216,32.6091,32.6252,203000.0
2010-03-12 09:50:00,40.6,40.72,40.58,40.68,157000.0,32.6252,32.7216,32.6091,32.6895,157000.0
2010-03-12 09:55:00,40.68,40.75,40.61,40.7,166400.0,32.6895,32.7457,32.6332,32.7055,166400.0
2010-03-12 10:00:00,40.7,40.88,40.66,40.88,333600.0,32.7055,32.8502,32.6734,32.8502,333600.0
2010-03-12 10:05:00,40.87,40.9,40.75,40.84,298700.0,32.8422,32.8663,32.7457,32.818,298700.0
2010-03-12 10:10:00,40.84,40.88,40.65,40.76,213900.0,32.818,32.8502,32.6654,32.7538,213900.0
2010-03-12 10:15:00,40.76,40.88,40.72,40.75,158700.0,32.7538,32.8502,32.7216,32.7457,158700.0
2010-03-12 10:20:00,40.75,40.76,40.66,40.73,172000.0,32.7457,32.7538,32.6734,32.7297,172000.0
2010-03-12 10:25:00,40.72,40.75,40.67,40.73,90400.0,32.7216,32.7457,32.6814,32.7297,90400.0
2010-03-12 10:30:00,40.72,40.73,40.58,40.65,189600.0,32.7216,32.7297,32.6091,32.6654,189600.0
2010-03-12 10:35:00,40.65,40.74,40.63,40.72,161000.0,32.6654,32.7377,32.6493,32.7216,161000.0
2010-03-12 10:40:00,40.74,40.8,40.72,40.79,97800.0,32.7377,32.7859,32.7216,32.7779,97800.0
2010-03-12 10:45:00,40.79,40.81,40.75,40.77,108000.0,32.7779,32.7939,32.7457,32.7618,108000.0
2010-03-12 10:50:00,40.77,40.8,40.73,40.75,61800.0,32.7618,32.7859,32.7297,32.7457,61800.0
2010-03-12 10:55:00,40.75,40.81,40.72,40.77,122000.0,32.7457,32.7939,32.7216,32.7618,122000.0
2010-03-12 11:00:00,40.77,40.77,40.72,40.73,49700.0,32.7618,32.7618,32.7216,32.7297,49700.0
2010-03-12 11:05:00,40.73,40.77,40.72,40.77,54800.0,32.7297,32.7618,32.7216,32.7618,54800.0
2010-03-12 11:10:00,40.76,40.85,40.76,40.84,76100.0,32.7538,32.8261,32.7538,32.818,76100.0
2010-03-12 11:15:00,40.84,40.87,40.8,40.8,56700.0,32.818,32.8422,32.7859,32.7859,56700.0
2010-03-12 11:20:00,40.8,40.83,40.76,40.76,77000.0,32.7859,32.81,32.7538,32.7538,77000.0
2010-03-12 11:25:00,40.76,40.78,40.73,40.78,45300.0,32.7538,32.7698,32.7297,32.7698,45300.0
2010-03-12 11:30:00,40.78,40.82,40.75,40.81,63900.0,32.7698,32.802,32.7457,32.7939,63900.0
2010-03-12 11:35:00,40.81,40.85,40.79,40.85,47000.0,32.7939,32.8261,32.7779,32.8261,47000.0
2010-03-12 11:40:00,40.85,40.93,40.84,40.89,184600.0,32.8261,32.8904,32.818,32.8582,184600.0
2010-03-12 11:45:00,40.89,40.91,40.85,40.91,88600.0,32.8582,32.8743,32.8261,32.8743,88600.0
2010-03-12 11:50:00,40.9,40.91,40.75,40.76,111500.0,32.8663,32.8743,32.7457,32.7538,111500.0
2010-03-12 11:55:00,40.77,40.78,40.75,40.76,62900.0,32.7618,32.7698,32.7457,32.7538,62900.0
2010-03-12 12:00:00,40.75,40.77,40.69,40.73,134500.0,32.7457,32.7618,32.6975,32.7297,134500.0
2010-03-12 12:05:00,40.74,40.75,40.69,40.75,94000.0,32.7377,32.7457,32.6975,32.7457,94000.0
2010-03-12 12:10:00,40.75,40.86,40.74,40.85,87700.0,32.7457,32.8341,32.7377,32.8261,87700.0
2010-03-12 12:15:00,40.85,40.87,40.81,40.83,47700.0,32.8261,32.8422,32.7939,32.81,47700.0
2010-03-12 12:20:00,40.83,40.91,40.83,40.9,92100.0,32.81,32.8743,32.81,32.8663,92100.0
2010-03-12 12:25:00,40.9,40.9,40.82,40.84,48900.0,32.8663,32.8663,32.802,32.818,48900.0
2010-03-12 12:30:00,40.83,40.84,40.78,40.8,47300.0,32.81,32.818,32.7698,32.7859,47300.0
2010-03-12 12:35:00,40.81,40.84,40.79,40.82,62400.0,32.7939,32.818,32.7779,32.802,62400.0
2010-03-12 12:40:00,40.82,40.86,40.8,40.8,29300.0,32.802,32.8341,32.7859,32.7859,29300.0
2010-03-12 12:45:00,40.79,40.85,40.78,40.85,83500.0,32.7779,32.8261,32.7698,32.8261,83500.0
2010-03-12 12:50:00,40.85,40.85,40.8,40.82,42600.0,32.8261,32.8261,32.7859,32.802,42600.0
2010-03-12 12:55:00,40.82,40.87,40.79,40.83,78500.0,32.802,32.8422,32.7779,32.81,78500.0
2010-03-12 13:00:00,40.82,40.82,40.79,40.81,42900.0,32.802,32.802,32.7779,32.7939,42900.0
2010-03-12 13:05:00,40.82,40.83,40.8,40.81,34100.0,32.802,32.81,32.7859,32.7939,34100.0
2010-03-12 13:10:00,40.82,40.87,40.81,40.86,48900.0,32.802,32.8422,32.7939,32.8341,48900.0
2010-03-12 13:15:00,40.87,40.88,40.84,40.85,52200.0,32.8422,32.8502,32.818,32.8261,52200.0
2010-03-12 13:20:00,40.85,40.91,40.85,40.91,49500.0,32.8261,32.8743,32.8261,32.8743,49500.0
2010-03-12 13:25:00,40.9,40.9,40.86,40.87,30400.0,32.8663,32.8663,32.8341,32.8422,30400.0
2010-03-12 13:30:00,40.86,40.86,40.81,40.85,47300.0,32.8341,32.8341,32.7939,32.8261,47300.0
2010-03-12 13:35:00,40.84,40.93,40.84,40.93,101700.0,32.818,32.8904,32.818,32.8904,101700.0
2010-03-12 13:40:00,40.93,40.95,40.89,40.91,74500.0,32.8904,32.9064,32.8582,32.8743,74500.0
2010-03-12 13:45:00,40.91,41.0,40.88,40.99,149800.0,32.8743,32.9466,32.8502,32.9386,149800.0
2010-03-12 13:50:00,40.99,40.99,40.85,40.85,60900.0,32.9386,32.9386,32.8261,32.8261,60900.0
2010-03-12 13:55:00,40.86,40.96,40.86,40.96,42700.0,32.8341,32.9145,32.8341,32.9145,42700.0
2010-03-12 14:00:00,40.96,40.99,40.95,40.99,68400.0,32.9145,32.9386,32.9064,32.9386,68400.0
2010-03-12 14:05:00,40.99,41.0,40.97,40.99,61200.0,32.9386,32.9466,32.9225,32.9386,61200.0
2010-03-12 14:10:00,40.98,40.99,40.92,40.96,61400.0,32.9305,32.9386,32.8823,32.9145,61400.0
2010-03-12 14:15:00,40.96,40.96,40.88,40.92,51100.0,32.9145,32.9145,32.8502,32.8823,51100.0
2010-03-12 14:20:00,40.92,40.92,40.77,40.8,81000.0,32.8823,32.8823,32.7618,32.7859,81000.0
2010-03-12 14:25:00,40.81,40.81,40.73,40.74,66700.0,32.7939,32.7939,32.7297,32.7377,66700.0
2010-03-12 14:30:00,40.73,40.81,40.72,40.79,105300.0,32.7297,32.7939,32.7216,32.7779,105300.0
2010-03-12 14:35:00,40.78,40.79,40.71,40.71,84300.0,32.7698,32.7779,32.7136,32.7136,84300.0
2010-03-12 14:40:00,40.72,40.73,40.63,40.65,115400.0,32.7216,32.7297,32.6493,32.6654,115400.0
2010-03-12 14:45:00,40.64,40.7,40.6,40.69,99000.0,32.6573,32.7055,32.6252,32.6975,99000.0
2010-03-12 14:50:00,40.7,40.72,40.64,40.7,73800.0,32.7055,32.7216,32.6573,32.7055,73800.0
2010-03-12 14:55:00,40.71,40.76,40.7,40.76,76500.0,32.7136,32.7538,32.7055,32.7538,76500.0
2010-03-12 15:00:00,40.76,40.78,40.72,40.72,75700.0,32.7538,32.7698,32.7216,32.7216,75700.0
2010-03-12 15:05:00,40.72,40.81,40.71,40.81,131000.0,32.7216,32.7939,32.7136,32.7939,131000.0
2010-03-12 15:10:00,40.8,40.82,40.73,40.73,68600.0,32.7859,32.802,32.7297,32.7297,68600.0
2010-03-12 15:15:00,40.73,40.74,40.65,40.66,140800.0,32.7297,32.7377,32.6654,32.6734,140800.0
2010-03-12 15:20:00,40.66,40.72,40.61,40.72,149900.0,32.6734,32.7216,32.6332,32.7216,149900.0
2010-03-12 15:25:00,40.71,40.72,40.64,40.65,137600.0,32.7136,32.7216,32.6573,32.6654,137600.0
2010-03-12 15:30:00,40.65,40.76,40.61,40.76,170000.0,32.6654,32.7538,32.6332,32.7538,170000.0
2010-03-12 15:35:00,40.76,40.79,40.74,40.79,101000.0,32.7538,32.7779,32.7377,32.7779,101000.0
2010-03-12 15:40:00,40.78,40.82,40.77,40.8,119700.0,32.7698,32.802,32.7618,32.7859,119700.0
2010-03-12 15:45:00,40.79,40.79,40.74,40.75,226200.0,32.7779,32.7779,32.7377,32.7457,226200.0
2010-03-12 15:50:00,40.76,40.8,40.76,40.79,235500.0,32.7538,32.7859,32.7538,32.7779,235500.0
2010-03-12 15:55:00,40.79,40.8,40.74,40.78,478800.0,32.7779,32.7859,32.7377,32.7698,478800.0
2010-03-15 09:30:00,40.62,40.95,40.62,40.84,162800.0,32.6413,32.9064,32.6413,32.818,162800.0
2010-03-15 09:35:00,40.84,40.85,40.58,40.76,91200.0,32.818,32.8261,32.6091,32.7538,91200.0
2010-03-15 09:40:00,40.77,40.78,40.67,40.77,70200.0,32.7618,32.7698,32.6814,32.7618,70200.0
2010-03-15 09:45:00,40.78,40.96,40.78,40.95,138000.0,32.7698,32.9145,32.7698,32.9064,138000.0
2010-03-15 09:50:00,40.95,40.97,40.89,40.91,72100.0,32.9064,32.9225,32.8582,32.8743,72100.0
2010-03-15 09:55:00,40.9,40.9,40.67,40.68,165500.0,32.8663,32.8663,32.6814,32.6895,165500.0
2010-03-15 10:00:00,40.68,40.72,40.64,40.7,70100.0,32.6895,32.7216,32.6573,32.7055,70100.0
2010-03-15 10:05:00,40.7,40.76,40.69,40.75,65300.0,32.7055,32.7538,32.6975,32.7457,65300.0
2010-03-15 10:10:00,40.74,40.75,40.63,40.74,64800.0,32.7377,32.7457,32.6493,32.7377,64800.0
2010-03-15 10:15:00,40.74,40.76,40.65,40.73,121800.0,32.7377,32.7538,32.6654,32.7297,121800.0
2010-03-15 10:20:00,40.72,40.75,40.69,40.71,61200.0,32.7216,32.7457,32.6975,32.7136,61200.0
2010-03-15 10:25:00,40.71,40.72,40.49,40.5,157000.0,32.7136,32.7216,32.5368,32.5448,157000.0
2010-03-15 10:30:00,40.5,40.51,40.4,40.47,179200.0,32.5448,32.5529,32.4645,32.5207,179200.0
2010-03-15 10:35:00,40.47,40.52,40.44,40.46,86700.0,32.5207,32.5609,32.4966,32.5127,86700.0
2010-03-15 10:40:00,40.47,40.5,40.46,40.46,53900.0,32.5207,32.5448,32.5127,32.5127,53900.0
2010-03-15 10:45:00,40.46,40.46,40.36,40.37,83200.0,32.5127,32.5127,32.4323,32.4404,83200.0
2010-03-15 10:50:00,40.36,40.45,40.36,40.43,37700.0,32.4323,32.5046,32.4323,32.4886,37700.0
2010-03-15 10:55:00,40.43,40.47,40.41,40.47,28800.0,32.4886,32.5207,32.4725,32.5207,28800.0
2010-03-15 11:00:00,40.47,40.5,40.4,40.4,83500.0,32.5207,32.5448,32.4645,32.4645,83500.0
2010-03-15 11:05:00,40.4,40.4,40.28,40.34,97000.0,32.4645,32.4645,32.368,32.4163,97000.0
2010-03-15 11:10:00,40.33,40.33,40.2,40.22,101200.0,32.4082,32.4082,32.3038,32.3198,101200.0
2010-03-15 11:15:00,40.22,40.25,40.18,40.23,64100.0,32.3198,32.3439,32.2877,32.3279,64100.0
2010-03-15 11:20:00,40.22,40.22,40.12,40.16,72400.0,32.3198,32.3198,32.2395,32.2716,72400.0
2010-03-15 11:25:00,40.16,40.24,40.16,40.22,61800.0,32.2716,32.3359,32.2716,32.3198,61800.0
2010-03-15 11:30:00,40.2,40.29,40.15,40.26,68000.0,32.3038,32.3761,32.2636,32.352,68000.0
2010-03-15 11:35:00,40.25,40.26,40.2,40.26,43200.0,32.3439,32.352,32.3038,32.352,43200.0
2010-03-15 11:40:00,40.26,40.36,40.24,40.35,50800.0,32.352,32.4323,32.3359,32.4243,50800.0
2010-03-15 11:45:00,40.35,40.36,40.33,40.35,39700.0,32.4243,32.4323,32.4082,32.4243,39700.0
2010-03-15 11:50:00,40.35,40.36,40.29,40.34,57900.0,32.4243,32.4323,32.3761,32.4163,57900.0
2010-03-15 11:55:00,40.34,40.39,40.33,40.38,29100.0,32.4163,32.4564,32.4082,32.4484,29100.0
2010-03-15 12:00:00,40.38,40.38,40.27,40.29,38500.0,32.4484,32.4484,32.36,32.3761,38500.0
2010-03-15 12:05:00,40.29,40.38,40.29,40.37,25000.0,32.3761,32.4484,32.3761,32.4404,25000.0
2010-03-15 12:10:00,40.38,40.4,40.33,40.4,35500.0,32.4484,32.4645,32.4082,32.4645,35500.0
2010-03-15 12:15:00,40.4,40.41,40.37,40.4,29800.0,32.4645,32.4725,32.4404,32.4645,29800.0
2010-03-15 12:20:00,40.41,40.42,40.37,40.38,40200.0,32.4725,32.4805,32.4404,32.4484,40200.0
2010-03-15 12:25:00,40.38,40.43,40.36,40.39,34100.0,32.4484,32.4886,32.4323,32.4564,34100.0
2010-03-15 12:30:00,40.39,40.4,40.36,40.39,24300.0,32.4564,32.4645,32.4323,32.4564,24300.0
2010-03-15 12:35:00,40.39,40.43,40.38,40.4,38800.0,32.4564,32.4886,32.4484,32.4645,38800.0
2010-03-15 12:40:00,40.4,40.47,40.4,40.43,48800.0,32.4645,32.5207,32.4645,32.4886,48800.0
2010-03-15 12:45:00,40.43,40.43,40.07,40.15,651200.0,32.4886,32.4886,32.1993,32.2636,651200.0
2010-03-15 12:50:00,40.15,40.37,40.13,40.35,234000.0,32.2636,32.4404,32.2475,32.4243,234000.0
2010-03-15 12:55:00,40.35,40.4,40.3,40.31,84800.0,32.4243,32.4645,32.3841,32.3921,84800.0
2010-03-15 13:00:00,40.31,40.35,40.27,40.3,67500.0,32.3921,32.4243,32.36,32.3841,67500.0
2010-03-15 13:05:00,40.31,40.39,40.3,40.37,44900.0,32.3921,32.4564,32.3841,32.4404,44900.0
2010-03-15 13:10:00,40.38,40.45,40.37,40.38,72700.0,32.4484,32.5046,32.4404,32.4484,72700.0
2010-03-15 13:15:00,40.39,40.42,40.36,40.4,148300.0,32.4564,32.4805,32.4323,32.4645,148300.0
2010-03-15 13:20:00,40.4,40.4,40.31,40.31,51100.0,32.4645,32.4645,32.3921,32.3921,51100.0
2010-03-15 13:25:00,40.31,40.33,40.28,40.31,57400.0,32.3921,32.4082,32.368,32.3921,57400.0
2010-03-15 13:30:00,40.32,40.4,40.32,40.37,90100.0,32.4002,32.4645,32.4002,32.4404,90100.0
2010-03-15 13:35:00,40.38,40.46,40.38,40.44,62700.0,32.4484,32.5127,32.4484,32.4966,62700.0
2010-03-15 13:40:00,40.43,40.43,40.37,40.41,65600.0,32.4886,32.4886,32.4404,32.4725,65600.0
2010-03-15 13:45:00,40.41,40.41,40.35,40.37,26500.0,32.4725,32.4725,32.4243,32.4404,26500.0
2010-03-15 13:50:00,40.37,40.4,40.35,40.39,31900.0,32.4404,32.4645,32.4243,32.4564,31900.0
2010-03-15 13:55:00,40.39,40.43,40.37,40.37,38200.0,32.4564,32.4886,32.4404,32.4404,38200.0
2010-03-15 14:00:00,40.37,40.38,40.34,40.37,41200.0,32.4404,32.4484,32.4163,32.4404,41200.0
2010-03-15 14:05:00,40.38,40.38,40.28,40.32,68000.0,32.4484,32.4484,32.368,32.4002,68000.0
2010-03-15 14:10:00,40.32,40.34,40.25,40.34,70000.0,32.4002,32.4163,32.3439,32.4163,70000.0
2010-03-15 14:15:00,40.34,40.37,40.29,40.37,60600.0,32.4163,32.4404,32.3761,32.4404,60600.0
2010-03-15 14:20:00,40.36,40.41,40.35,40.4,45500.0,32.4323,32.4725,32.4243,32.4645,45500.0
2010-03-15 14:25:00,40.37,40.41,40.35,40.35,51000.0,32.4404,32.4725,32.4243,32.4243,51000.0
2010-03-15 14:30:00,40.34,40.36,40.21,40.21,64400.0,32.4163,32.4323,32.3118,32.3118,64400.0
2010-03-15 14:35:00,40.21,40.35,40.21,40.33,82300.0,32.3118,32.4243,32.3118,32.4082,82300.0
2010-03-15 14:40:00,40.33,40.37,40.32,40.37,50300.0,32.4082,32.4404,32.4002,32.4404,50300.0
2010-03-15 14:45:00,40.38,40.42,40.37,40.39,47700.0,32.4484,32.4805,32.4404,32.4564,47700.0
2010-03-15 14:50:00,40.38,40.51,40.38,40.51,125000.0,32.4484,32.5529,32.4484,32.5529,125000.0
2010-03-15 14:55:00,40.5,40.54,40.47,40.47,152400.0,32.5448,32.577,32.5207,32.5207,152400.0
2010-03-15 15:00:00,40.47,40.53,40.47,40.52,80600.0,32.5207,32.5689,32.5207,32.5609,80600.0
2010-03-15 15:05:00,40.52,40.52,40.45,40.48,81100.0,32.5609,32.5609,32.5046,32.5288,81100.0
2010-03-15 15:10:00,40.49,40.58,40.49,40.5,76400.0,32.5368,32.6091,32.5368,32.5448,76400.0
2010-03-15 15:15:00,40.5,40.6,40.49,40.58,49400.0,32.5448,32.6252,32.5368,32.6091,49400.0
2010-03-15 15:20:00,40.58,40.62,40.55,40.58,56700.0,32.6091,32.6413,32.585,32.6091,56700.0
2010-03-15 15:25:00,40.58,40.62,40.57,40.6,63300.0,32.6091,32.6413,32.6011,32.6252,63300.0
2010-03-15 15:30:00,40.59,40.62,40.57,40.61,99600.0,32.6172,32.6413,32.6011,32.6332,99600.0
2010-03-15 15:35:00,40.6,40.68,40.59,40.67,93800.0,32.6252,32.6895,32.6172,32.6814,93800.0
2010-03-15 15:40:00,40.67,40.74,40.66,40.73,130700.0,32.6814,32.7377,32.6734,32.7297,130700.0
2010-03-15 15:45:00,40.74,40.8,40.74,40.8,161400.0,32.7377,32.7859,32.7377,32.7859,161400.0
2010-03-15 15:50:00,40.8,40.8,40.69,40.72,146200.0,32.7859,32.7859,32.6975,32.7216,146200.0
2010-03-15 15:55:00,40.71,40.75,40.69,40.74,227900.0,32.7136,32.7457,32.6975,32.7377,227900.0
2010-03-16 09:30:00,40.83,40.99,40.7,40.74,183600.0,32.81,32.9386,32.7055,32.7377,183600.0
2010-03-16 09:35:00,40.74,40.77,40.67,40.69,63500.0,32.7377,32.7618,32.6814,32.6975,63500.0
2010-03-16 09:40:00,40.67,40.82,40.66,40.78,113700.0,32.6814,32.802,32.6734,32.7698,113700.0
2010-03-16 09:45:00,40.77,40.79,40.74,40.78,77000.0,32.7618,32.7779,32.7377,32.7698,77000.0
2010-03-16 09:50:00,40.78,40.79,40.7,40.74,83500.0,32.7698,32.7779,32.7055,32.7377,83500.0
2010-03-16 09:55:00,40.75,40.84,40.72,40.82,79200.0,32.7457,32.818,32.7216,32.802,79200.0
2010-03-16 10:00:00,40.82,40.89,40.78,40.88,65900.0,32.802,32.8582,32.7698,32.8502,65900.0
2010-03-16 10:05:00,40.87,40.9,40.83,40.83,58600.0,32.8422,32.8663,32.81,32.81,58600.0
2010-03-16 10:10:00,40.84,40.84,40.78,40.83,35500.0,32.818,32.818,32.7698,32.81,35500.0
2010-03-16 10:15:00,40.82,40.85,40.76,40.81,41100.0,32.802,32.8261,32.7538,32.7939,41100.0
2010-03-16 10:20:00,40.8,40.81,40.75,40.78,59900.0,32.7859,32.7939,32.7457,32.7698,59900.0
2010-03-16 10:25:00,40.79,40.82,40.78,40.78,44500.0,32.7779,32.802,32.7698,32.7698,44500.0
2010-03-16 10:30:00,40.79,40.8,40.78,40.79,54000.0,32.7779,32.7859,32.7698,32.7779,54000.0
2010-03-16 10:35:00,40.8,40.86,40.79,40.81,76700.0,32.7859,32.8341,32.7779,32.7939,76700.0
2010-03-16 10:40:00,40.82,40.89,40.8,40.87,54600.0,32.802,32.8582,32.7859,32.8422,54600.0
2010-03-16 10:45:00,40.88,40.91,40.87,40.9,62300.0,32.8502,32.8743,32.8422,32.8663,62300.0
2010-03-16 10:50:00,40.91,40.96,40.9,40.91,29200.0,32.8743,32.9145,32.8663,32.8743,29200.0
2010-03-16 10:55:00,40.9,41.0,40.89,40.96,92000.0,32.8663,32.9466,32.8582,32.9145,92000.0
2010-03-16 11:00:00,40.97,41.03,40.91,40.92,75000.0,32.9225,32.9707,32.8743,32.8823,75000.0
2010-03-16 11:05:00,40.93,40.96,40.86,40.87,48100.0,32.8904,32.9145,32.8341,32.8422,48100.0
2010-03-16 11:10:00,40.86,40.92,40.83,40.86,37600.0,32.8341,32.8823,32.81,32.8341,37600.0
2010-03-16 11:15:00,40.86,40.89,40.84,40.88,89700.0,32.8341,32.8582,32.818,32.8502,89700.0
2010-03-16 11:20:00,40.89,40.91,40.84,40.87,34100.0,32.8582,32.8743,32.818,32.8422,34100.0
2010-03-16 11:25:00,40.87,40.89,40.81,40.82,37900.0,32.8422,32.8582,32.7939,32.802,37900.0
2010-03-16 11:30:00,40.82,40.85,40.8,40.83,36200.0,32.802,32.8261,32.7859,32.81,36200.0
2010-03-16 11:35:00,40.84,40.85,40.8,40.81,34800.0,32.818,32.8261,32.7859,32.7939,34800.0
2010-03-16 11:40:00,40.81,40.85,40.81,40.82,30200.0,32.7939,32.8261,32.7939,32.802,30200.0
2010-03-16 11:45:00,40.81,40.83,40.76,40.79,76100.0,32.7939,32.81,32.7538,32.7779,76100.0
2010-03-16 11:50:00,40.78,40.79,40.73,40.76,35200.0,32.7698,32.7779,32.7297,32.7538,35200.0
2010-03-16 11:55:00,40.76,40.76,40.71,40.73,41500.0,32.7538,32.7538,32.7136,32.7297,41500.0
2010-03-16 12:00:00,40.73,40.75,40.71,40.73,27700.0,32.7297,32.7457,32.7136,32.7297,27700.0
2010-03-16 12:05:00,40.74,40.78,40.73,40.75,29300.0,32.7377,32.7698,32.7297,32.7457,29300.0
2010-03-16 12:10:00,40.74,40.78,40.74,40.76,16100.0,32.7377,32.7698,32.7377,32.7538,16100.0
2010-03-16 12:15:00,40.77,40.8,40.75,40.77,41100.0,32.7618,32.7859,32.7457,32.7618,41100.0
2010-03-16 12:20:00,40.77,40.79,40.68,40.68,65800.0,32.7618,32.7779,32.6895,32.6895,65800.0
2010-03-16 12:25:00,40.68,40.72,40.65,40.66,150200.0,32.6895,32.7216,32.6654,32.6734,150200.0
2010-03-16 12:30:00,40.67,40.69,40.64,40.64,36300.0,32.6814,32.6975,32.6573,32.6573,36300.0
2010-03-16 12:35:00,40.65,40.65,40.53,40.56,125400.0,32.6654,32.6654,32.5689,32.593,125400.0
2010-03-16 12:40:00,40.55,40.61,40.54,40.6,37000.0,32.585,32.6332,32.577,32.6252,37000.0
2010-03-16 12:45:00,40.6,40.6,40.54,40.55,49000.0,32.6252,32.6252,32.577,32.585,49000.0
2010-03-16 12:50:00,40.55,40.6,40.54,40.56,47300.0,32.585,32.6252,32.577,32.593,47300.0
2010-03-16 12:55:00,40.57,40.58,40.52,40.58,30500.0,32.6011,32.6091,32.5609,32.6091,30500.0
2010-03-16 13:00:00,40.58,40.62,40.58,40.6,46000.0,32.6091,32.6413,32.6091,32.6252,46000.0
2010-03-16 13:05:00,40.6,40.6,40.56,40.57,22100.0,32.6252,32.6252,32.593,32.6011,22100.0
2010-03-16 13:10:00,40.57,40.57,40.5,40.52,51400.0,32.6011,32.6011,32.5448,32.5609,51400.0
2010-03-16 13:15:00,40.52,40.53,40.5,40.52,27400.0,32.5609,32.5689,32.5448,32.5609,27400.0
2010-03-16 13:20:00,40.53,40.54,40.5,40.52,41200.0,32.5689,32.577,32.5448,32.5609,41200.0
2010-03-16 13:25:00,40.52,40.56,40.51,40.55,46000.0,32.5609,32.593,32.5529,32.585,46000.0
2010-03-16 13:30:00,40.56,40.58,40.54,40.56,56700.0,32.593,32.6091,32.577,32.593,56700.0
2010-03-16 13:35:00,40.56,40.57,40.49,40.5,76700.0,32.593,32.6011,32.5368,32.5448,76700.0
2010-03-16 13:40:00,40.5,40.57,40.49,40.57,52800.0,32.5448,32.6011,32.5368,32.6011,52800.0
2010-03-16 13:45:00,40.57,40.57,40.52,40.52,30200.0,32.6011,32.6011,32.5609,32.5609,30200.0
2010-03-16 13:50:00,40.52,40.55,40.51,40.54,26000.0,32.5609,32.585,32.5529,32.577,26000.0
2010-03-16 13:55:00,40.54,40.56,40.52,40.52,25600.0,32.577,32.593,32.5609,32.5609,25600.0
2010-03-16 14:00:00,40.52,40.53,40.46,40.48,37400.0,32.5609,32.5689,32.5127,32.5288,37400.0
2010-03-16 14:05:00,40.48,40.5,40.45,40.48,45500.0,32.5288,32.5448,32.5046,32.5288,45500.0
2010-03-16 14:10:00,40.49,40.7,40.48,40.67,77100.0,32.5368,32.7055,32.5288,32.6814,77100.0
2010-03-16 14:15:00,40.68,40.7,40.6,40.65,86400.0,32.6895,32.7055,32.6252,32.6654,86400.0
2010-03-16 14:20:00,40.66,40.72,40.64,40.69,126300.0,32.6734,32.7216,32.6573,32.6975,126300.0
2010-03-16 14:25:00,40.69,40.71,40.64,40.64,74800.0,32.6975,32.7136,32.6573,32.6573,74800.0
2010-03-16 14:30:00,40.64,40.67,40.61,40.63,87000.0,32.6573,32.6814,32.6332,32.6493,87000.0
2010-03-16 14:35:00,40.62,40.62,40.52,40.57,96200.0,32.6413,32.6413,32.5609,32.6011,96200.0
2010-03-16 14:40:00,40.57,40.59,40.47,40.48,116600.0,32.6011,32.6172,32.5207,32.5288,116600.0
2010-03-16 14:45:00,40.47,40.59,40.45,40.57,85900.0,32.5207,32.6172,32.5046,32.6011,85900.0
2010-03-16 14:50:00,40.57,40.68,40.53,40.67,102300.0,32.6011,32.6895,32.5689,32.6814,102300.0
2010-03-16 14:55:00,40.67,40.74,40.67,40.7,65000.0,32.6814,32.7377,32.6814,32.7055,65000.0
2010-03-16 15:00:00,40.7,40.74,40.66,40.66,61100.0,32.7055,32.7377,32.6734,32.6734,61100.0
2010-03-16 15:05:00,40.66,40.69,40.62,40.66,54200.0,32.6734,32.6975,32.6413,32.6734,54200.0
2010-03-16 15:10:00,40.66,40.8,40.66,40.79,67800.0,32.6734,32.7859,32.6734,32.7779,67800.0
2010-03-16 15:15:00,40.79,40.85,40.75,40.8,104300.0,32.7779,32.8261,32.7457,32.7859,104300.0
2010-03-16 15:20:00,40.81,40.84,40.78,40.82,55400.0,32.7939,32.818,32.7698,32.802,55400.0
2010-03-16 15:25:00,40.83,40.84,40.76,40.81,72800.0,32.81,32.818,32.7538,32.7939,72800.0
2010-03-16 15:30:00,40.81,40.86,40.77,40.81,102300.0,32.7939,32.8341,32.7618,32.7939,102300.0
2010-03-16 15:35:00,40.82,40.87,40.79,40.84,80700.0,32.802,32.8422,32.7779,32.818,80700.0
2010-03-16 15:40:00,40.84,40.9,40.81,40.82,103800.0,32.818,32.8663,32.7939,32.802,103800.0
2010-03-16 15:45:00,40.82,40.89,40.8,40.85,153700.0,32.802,32.8582,32.7859,32.8261,153700.0
2010-03-16 15:50:00,40.85,40.94,40.84,40.92,168800.0,32.8261,32.8984,32.818,32.8823,168800.0
2010-03-16 15:55:00,40.92,40.94,40.89,40.91,281800.0,32.8823,32.8984,32.8582,32.8743,281800.0
2010-03-17 09:30:00,41.18,41.28,41.1,41.22,120400.0,33.0913,33.1716,33.027,33.1234,120400.0
2010-03-17 09:35:00,41.2,41.25,41.17,41.21,94200.0,33.1073,33.1475,33.0832,33.1154,94200.0
2010-03-17 09:40:00,41.21,41.25,41.16,41.2,128200.0,33.1154,33.1475,33.0752,33.1073,128200.0
2010-03-17 09:45:00,41.2,41.23,41.14,41.15,85100.0,33.1073,33.1314,33.0591,33.0672,85100.0
2010-03-17 09:50:00,41.16,41.28,41.1,41.27,178500.0,33.0752,33.1716,33.027,33.1636,178500.0
2010-03-17 09:55:00,41.27,41.31,41.2,41.23,88700.0,33.1636,33.1957,33.1073,33.1314,88700.0
2010-03-17 10:00:00,41.24,41.28,41.19,41.19,97000.0,33.1395,33.1716,33.0993,33.0993,97000.0
2010-03-17 10:05:00,41.19,41.23,41.17,41.19,71800.0,33.0993,33.1314,33.0832,33.0993,71800.0
2010-03-17 10:10:00,41.19,41.19,41.11,41.15,117500.0,33.0993,33.0993,33.035,33.0672,117500.0
2010-03-17 10:15:00,41.14,41.16,41.07,41.15,86800.0,33.0591,33.0752,33.0029,33.0672,86800.0
2010-03-17 10:20:00,41.16,41.18,41.08,41.1,101000.0,33.0752,33.0913,33.0109,33.027,101000.0
2010-03-17 10:25:00,41.1,41.11,40.99,41.02,82900.0,33.027,33.035,32.9386,32.9627,82900.0
2010-03-17 10:30:00,41.01,41.07,41.0,41.04,72300.0,32.9547,33.0029,32.9466,32.9788,72300.0
2010-03-17 10:35:00,41.04,41.07,40.97,40.98,113400.0,32.9788,33.0029,32.9225,32.9305,113400.0
2010-03-17 10:40:00,40.97,41.02,40.97,40.99,93400.0,32.9225,32.9627,32.9225,32.9386,93400.0
2010-03-17 10:45:00,40.99,41.02,40.97,40.98,71900.0,32.9386,32.9627,32.9225,32.9305,71900.0
2010-03-17 10:50:00,40.99,41.01,40.97,40.99,63800.0,32.9386,32.9547,32.9225,32.9386,63800.0
2010-03-17 10:55:00,41.01,41.07,40.99,41.06,86300.0,32.9547,33.0029,32.9386,32.9948,86300.0
2010-03-17 11:00:00,41.06,41.09,41.05,41.07,100400.0,32.9948,33.0189,32.9868,33.0029,100400.0
2010-03-17 11:05:00,41.08,41.08,41.04,41.06,91000.0,33.0109,33.0109,32.9788,32.9948,91000.0
2010-03-17 11:10:00,41.06,41.16,41.06,41.16,140400.0,32.9948,33.0752,32.9948,33.0752,140400.0
2010-03-17 11:15:00,41.16,41.25,41.14,41.25,115300.0,33.0752,33.1475,33.0591,33.1475,115300.0
2010-03-17 11:20:00,41.24,41.26,41.21,41.23,160300.0,33.1395,33.1555,33.1154,33.1314,160300.0
2010-03-17 11:25:00,41.23,41.25,41.16,41.16,142700.0,33.1314,33.1475,33.0752,33.0752,142700.0
2010-03-17 11:30:00,41.17,41.2,41.1,41.2,102300.0,33.0832,33.1073,33.027,33.1073,102300.0
2010-03-17 11:35:00,41.2,41.23,41.16,41.17,37600.0,33.1073,33.1314,33.0752,33.0832,37600.0
2010-03-17 11:40:00,41.17,41.21,41.15,41.2,45900.0,33.0832,33.1154,33.0672,33.1073,45900.0
2010-03-17 11:45:00,41.2,41.24,41.15,41.15,99400.0,33.1073,33.1395,33.0672,33.0672,99400.0
2010-03-17 11:50:00,41.15,41.17,41.12,41.16,82500.0,33.0672,33.0832,33.043,33.0752,82500.0
2010-03-17 11:55:00,41.17,41.25,41.16,41.21,140400.0,33.0832,33.1475,33.0752,33.1154,140400.0
2010-03-17 12:00:00,41.21,41.24,41.21,41.23,47500.0,33.1154,33.1395,33.1154,33.1314,47500.0
2010-03-17 12:05:00,41.24,41.26,41.19,41.21,73000.0,33.1395,33.1555,33.0993,33.1154,73000.0
2010-03-17 12:10:00,41.21,41.21,41.15,41.2,66800.0,33.1154,33.1154,33.0672,33.1073,66800.0
2010-03-17 12:15:00,41.2,41.25,41.19,41.22,58500.0,33.1073,33.1475,33.0993,33.1234,58500.0
2010-03-17 12:20:00,41.22,41.23,41.18,41.19,26700.0,33.1234,33.1314,33.0913,33.0993,26700.0
2010-03-17 12:25:00,41.19,41.21,41.17,41.2,60100.0,33.0993,33.1154,33.0832,33.1073,60100.0
2010-03-17 12:30:00,41.21,41.21,41.13,41.19,49200.0,33.1154,33.1154,33.0511,33.0993,49200.0
2010-03-17 12:35:00,41.19,41.19,41.11,41.12,42300.0,33.0993,33.0993,33.035,33.043,42300.0
2010-03-17 12:40:00,41.13,41.16,41.08,41.09,86900.0,33.0511,33.0752,33.0109,33.0189,86900.0
2010-03-17 12:45:00,41.1,41.11,41.07,41.09,58800.0,33.027,33.035,33.0029,33.0189,58800.0
2010-03-17 12:50:00,41.1,41.11,41.07,41.09,54000.0,33.027,33.035,33.0029,33.0189,54000.0
2010-03-17 12:55:00,41.1,41.12,41.06,41.08,63400.0,33.027,33.043,32.9948,33.0109,63400.0
2010-03-17 13:00:00,41.08,41.11,41.07,41.09,57300.0,33.0109,33.035,33.0029,33.0189,57300.0
2010-03-17 13:05:00,41.1,41.14,41.08,41.1,58400.0,33.027,33.0591,33.0109,33.027,58400.0
2010-03-17 13:10:00,41.1,41.12,41.08,41.1,47100.0,33.027,33.043,33.0109,33.027,47100.0
2010-03-17 13:15:00,41.12,41.14,41.06,41.14,103100.0,33.043,33.0591,32.9948,33.0591,103100.0
2010-03-17 13:20:00,41.14,41.15,41.09,41.1,63100.0,33.0591,33.0672,33.0189,33.027,63100.0
2010-03-17 13:25:00,41.1,41.2,41.1,41.2,169400.0,33.027,33.1073,33.027,33.1073,169400.0
2010-03-17 13:30:00,41.2,41.26,41.18,41.24,190000.0,33.1073,33.1555,33.0913,33.1395,190000.0
2010-03-17 13:35:00,41.24,41.27,41.2,41.23,140900.0,33.1395,33.1636,33.1073,33.1314,140900.0
2010-03-17 13:40:00,41.23,41.28,41.21,41.26,140300.0,33.1314,33.1716,33.1154,33.1555,140300.0
2010-03-17 13:45:00,41.25,41.27,41.2,41.21,78600.0,33.1475,33.1636,33.1073,33.1154,78600.0
2010-03-17 13:50:00,41.2,41.23,41.17,41.23,71000.0,33.1073,33.1314,33.0832,33.1314,71000.0
2010-03-17 13:55:00,41.23,41.25,41.2,41.21,75400.0,33.1314,33.1475,33.1073,33.1154,75400.0
2010-03-17 14:00:00,41.22,41.22,41.14,41.15,89400.0,33.1234,33.1234,33.0591,33.0672,89400.0
2010-03-17 14:05:00,41.15,41.24,41.15,41.23,39600.0,33.0672,33.1395,33.0672,33.1314,39600.0
2010-03-17 14:10:00,41.24,41.25,41.2,41.23,53200.0,33.1395,33.1475,33.1073,33.1314,53200.0
2010-03-17 14:15:00,41.23,41.24,41.19,41.19,64800.0,33.1314,33.1395,33.0993,33.0993,64800.0
2010-03-17 14:20:00,41.2,41.22,41.16,41.17,121000.0,33.1073,33.1234,33.0752,33.0832,121000.0
2010-03-17 14:25:00,41.18,41.22,41.17,41.21,83000.0,33.0913,33.1234,33.0832,33.1154,83000.0
2010-03-17 14:30:00,41.21,41.22,41.08,41.08,265800.0,33.1154,33.1234,33.0109,33.0109,265800.0
2010-03-17 14:35:00,41.09,41.1,41.05,41.06,92700.0,33.0189,33.027,32.9868,32.9948,92700.0
2010-03-17 14:40:00,41.07,41.1,41.03,41.1,70600.0,33.0029,33.027,32.9707,33.027,70600.0
2010-03-17 14:45:00,41.1,41.11,41.06,41.06,80100.0,33.027,33.035,32.9948,32.9948,80100.0
2010-03-17 14:50:00,41.07,41.08,40.99,41.0,132000.0,33.0029,33.0109,32.9386,32.9466,132000.0
2010-03-17 14:55:00,41.0,41.02,40.87,40.88,200400.0,32.9466,32.9627,32.8422,32.8502,200400.0
2010-03-17 15:00:00,40.89,40.96,40.84,40.91,244700.0,32.8582,32.9145,32.818,32.8743,244700.0
2010-03-17 15:05:00,40.91,40.95,40.9,40.95,89800.0,32.8743,32.9064,32.8663,32.9064,89800.0
2010-03-17 15:10:00,40.94,40.98,40.89,40.98,119100.0,32.8984,32.9305,32.8582,32.9305,119100.0
2010-03-17 15:15:00,40.99,40.99,40.8,40.81,175400.0,32.9386,32.9386,32.7859,32.7939,175400.0
2010-03-17 15:20:00,40.82,40.86,40.74,40.86,147800.0,32.802,32.8341,32.7377,32.8341,147800.0
2010-03-17 15:25:00,40.86,40.86,40.77,40.8,171900.0,32.8341,32.8341,32.7618,32.7859,171900.0
2010-03-17 15:30:00,40.8,40.82,40.7,40.73,199000.0,32.7859,32.802,32.7055,32.7297,199000.0
2010-03-17 15:35:00,40.74,40.86,40.71,40.83,172900.0,32.7377,32.8341,32.7136,32.81,172900.0
2010-03-17 15:40:00,40.85,40.9,40.79,40.87,187200.0,32.8261,32.8663,32.7779,32.8422,187200.0
2010-03-17 15:45:00,40.87,41.01,40.87,40.98,262200.0,32.8422,32.9547,32.8422,32.9305,262200.0
2010-03-17 15:50:00,40.98,40.98,40.8,40.95,316600.0,32.9305,32.9305,32.7859,32.9064,316600.0
2010-03-17 15:55:00,40.95,41.01,40.94,41.01,354700.0,32.9064,32.9547,32.8984,32.9547,354700.0
2010-03-18 09:30:00,40.75,40.92,40.62,40.92,150600.0,32.7457,32.8823,32.6413,32.8823,150600.0
2010-03-18 09:35:00,40.93,40.95,40.82,40.83,83000.0,32.8904,32.9064,32.802,32.81,83000.0
2010-03-18 09:40:00,40.84,40.89,40.8,40.88,76500.0,32.818,32.8582,32.7859,32.8502,76500.0
2010-03-18 09:45:00,40.87,40.89,40.77,40.83,112800.0,32.8422,32.8582,32.7618,32.81,112800.0
2010-03-18 09:50:00,40.83,40.84,40.77,40.84,75500.0,32.81,32.818,32.7618,32.818,75500.0
2010-03-18 09:55:00,40.84,40.89,40.8,40.83,53500.0,32.818,32.8582,32.7859,32.81,53500.0
2010-03-18 10:00:00,40.84,40.93,40.82,40.82,82800.0,32.818,32.8904,32.802,32.802,82800.0
2010-03-18 10:05:00,40.82,40.83,40.78,40.78,77200.0,32.802,32.81,32.7698,32.7698,77200.0
2010-03-18 10:10:00,40.78,40.9,40.76,40.86,73300.0,32.7698,32.8663,32.7538,32.8341,73300.0
2010-03-18 10:15:00,40.86,40.91,40.84,40.9,47700.0,32.8341,32.8743,32.818,32.8663,47700.0
2010-03-18 10:20:00,40.9,40.93,40.8,40.83,63600.0,32.8663,32.8904,32.7859,32.81,63600.0
2010-03-18 10:25:00,40.84,40.85,40.71,40.73,58900.0,32.818,32.8261,32.7136,32.7297,58900.0
2010-03-18 10:30:00,40.72,40.75,40.7,40.73,71000.0,32.7216,32.7457,32.7055,32.7297,71000.0
2010-03-18 10:35:00,40.73,40.73,40.64,40.73,66400.0,32.7297,32.7297,32.6573,32.7297,66400.0
2010-03-18 10:40:00,40.72,40.77,40.67,40.75,40800.0,32.7216,32.7618,32.6814,32.7457,40800.0
2010-03-18 10:45:00,40.74,40.77,40.7,40.71,46400.0,32.7377,32.7618,32.7055,32.7136,46400.0
2010-03-18 10:50:00,40.71,40.74,40.67,40.67,50200.0,32.7136,32.7377,32.6814,32.6814,50200.0
2010-03-18 10:55:00,40.67,40.87,40.66,40.84,99400.0,32.6814,32.8422,32.6734,32.818,99400.0
2010-03-18 11:00:00,40.85,40.88,40.82,40.86,32300.0,32.8261,32.8502,32.802,32.8341,32300.0
2010-03-18 11:05:00,40.85,40.95,40.85,40.94,66800.0,32.8261,32.9064,32.8261,32.8984,66800.0
2010-03-18 11:10:00,40.94,40.95,40.82,40.82,45600.0,32.8984,32.9064,32.802,32.802,45600.0
2010-03-18 11:15:00,40.82,40.88,40.81,40.84,57100.0,32.802,32.8502,32.7939,32.818,57100.0
2010-03-18 11:20:00,40.85,40.92,40.85,40.92,38800.0,32.8261,32.8823,32.8261,32.8823,38800.0
2010-03-18 11:25:00,40.92,40.94,40.84,40.84,46700.0,32.8823,32.8984,32.818,32.818,46700.0
2010-03-18 11:30:00,40.85,40.87,40.77,40.78,97300.0,32.8261,32.8422,32.7618,32.7698,97300.0
2010-03-18 11:35:00,40.78,40.83,40.75,40.75,81400.0,32.7698,32.81,32.7457,32.7457,81400.0
2010-03-18 11:40:00,40.74,40.75,40.65,40.68,91000.0,32.7377,32.7457,32.6654,32.6895,91000.0
2010-03-18 11:45:00,40.69,40.73,40.63,40.72,90000.0,32.6975,32.7297,32.6493,32.7216,90000.0
2010-03-18 11:50:00,40.72,40.76,40.71,40.75,27300.0,32.7216,32.7538,32.7136,32.7457,27300.0
2010-03-18 11:55:00,40.75,40.78,40.65,40.67,46200.0,32.7457,32.7698,32.6654,32.6814,46200.0
2010-03-18 12:00:00,40.66,40.66,40.48,40.57,171900.0,32.6734,32.6734,32.5288,32.6011,171900.0
2010-03-18 12:05:00,40.57,40.65,40.55,40.64,70800.0,32.6011,32.6654,32.585,32.6573,70800.0
2010-03-18 12:10:00,40.64,40.68,40.6,40.65,88000.0,32.6573,32.6895,32.6252,32.6654,88000.0
2010-03-18 12:15:00,40.65,40.71,40.64,40.69,29100.0,32.6654,32.7136,32.6573,32.6975,29100.0
2010-03-18 12:20:00,40.68,40.68,40.63,40.65,51500.0,32.6895,32.6895,32.6493,32.6654,51500.0
2010-03-18 12:25:00,40.66,40.69,40.64,40.68,46600.0,32.6734,32.6975,32.6573,32.6895,46600.0
2010-03-18 12:30:00,40.68,40.68,40.56,40.59,43500.0,32.6895,32.6895,32.593,32.6172,43500.0
2010-03-18 12:35:00,40.58,40.59,40.52,40.54,49500.0,32.6091,32.6172,32.5609,32.577,49500.0
2010-03-18 12:40:00,40.54,40.56,40.51,40.56,46200.0,32.577,32.593,32.5529,32.593,46200.0
2010-03-18 12:45:00,40.56,40.64,40.56,40.62,37200.0,32.593,32.6573,32.593,32.6413,37200.0
2010-03-18 12:50:00,40.61,40.63,40.58,40.6,16100.0,32.6332,32.6493,32.6091,32.6252,16100.0
2010-03-18 12:55:00,40.61,40.66,40.59,40.66,27800.0,32.6332,32.6734,32.6172,32.6734,27800.0
2010-03-18 13:00:00,40.67,40.75,40.66,40.75,20000.0,32.6814,32.7457,32.6734,32.7457,20000.0
2010-03-18 13:05:00,40.75,40.8,40.73,40.79,26700.0,32.7457,32.7859,32.7297,32.7779,26700.0
2010-03-18 13:10:00,40.78,40.8,40.76,40.79,25200.0,32.7698,32.7859,32.7538,32.7779,25200.0
2010-03-18 13:15:00,40.79,40.8,40.75,40.76,56400.0,32.7779,32.7859,32.7457,32.7538,56400.0
2010-03-18 13:20:00,40.77,40.83,40.76,40.83,24600.0,32.7618,32.81,32.7538,32.81,24600.0
2010-03-18 13:25:00,40.83,40.87,40.81,40.82,22500.0,32.81,32.8422,32.7939,32.802,22500.0
2010-03-18 13:30:00,40.83,40.92,40.8,40.88,60200.0,32.81,32.8823,32.7859,32.8502,60200.0
2010-03-18 13:35:00,40.88,40.91,40.87,40.88,19400.0,32.8502,32.8743,32.8422,32.8502,19400.0
2010-03-18 13:40:00,40.87,40.88,40.82,40.83,37100.0,32.8422,32.8502,32.802,32.81,37100.0
2010-03-18 13:45:00,40.83,40.85,40.79,40.84,25900.0,32.81,32.8261,32.7779,32.818,25900.0
2010-03-18 13:50:00,40.83,40.83,40.78,40.82,14100.0,32.81,32.81,32.7698,32.802,14100.0
2010-03-18 13:55:00,40.81,40.82,40.79,40.82,28500.0,32.7939,32.802,32.7779,32.802,28500.0
2010-03-18 14:00:00,40.82,40.86,40.78,40.79,48300.0,32.802,32.8341,32.7698,32.7779,48300.0
2010-03-18 14:05:00,40.8,40.85,40.77,40.81,48400.0,32.7859,32.8261,32.7618,32.7939,48400.0
2010-03-18 14:10:00,40.82,40.83,40.79,40.79,18700.0,32.802,32.81,32.7779,32.7779,18700.0
2010-03-18 14:15:00,40.8,40.8,40.76,40.77,20300.0,32.7859,32.7859,32.7538,32.7618,20300.0
2010-03-18 14:20:00,40.77,40.81,40.76,40.8,24000.0,32.7618,32.7939,32.7538,32.7859,24000.0
2010-03-18 14:25:00,40.8,40.85,40.78,40.84,32500.0,32.7859,32.8261,32.7698,32.818,32500.0
2010-03-18 14:30:00,40.85,40.93,40.84,40.89,40600.0,32.8261,32.8904,32.818,32.8582,40600.0
2010-03-18 14:35:00,40.89,40.92,40.88,40.89,46900.0,32.8582,32.8823,32.8502,32.8582,46900.0
2010-03-18 14:40:00,40.88,40.91,40.84,40.84,37300.0,32.8502,32.8743,32.818,32.818,37300.0
2010-03-18 14:45:00,40.83,40.84,40.77,40.81,84700.0,32.81,32.818,32.7618,32.7939,84700.0
2010-03-18 14:50:00,40.82,40.82,40.75,40.78,50700.0,32.802,32.802,32.7457,32.7698,50700.0
2010-03-18 14:55:00,40.78,40.87,40.76,40.86,76300.0,32.7698,32.8422,32.7538,32.8341,76300.0
2010-03-18 15:00:00,40.87,40.91,40.86,40.91,72600.0,32.8422,32.8743,32.8341,32.8743,72600.0
2010-03-18 15:05:00,40.91,40.94,40.86,40.92,63700.0,32.8743,32.8984,32.8341,32.8823,63700.0
2010-03-18 15:10:00,40.92,40.94,40.87,40.89,48000.0,32.8823,32.8984,32.8422,32.8582,48000.0
2010-03-18 15:15:00,40.89,40.96,40.88,40.95,40900.0,32.8582,32.9145,32.8502,32.9064,40900.0
2010-03-18 15:20:00,40.95,41.0,40.94,40.94,87700.0,32.9064,32.9466,32.8984,32.8984,87700.0
2010-03-18 15:25:00,40.95,41.0,40.94,40.98,85500.0,32.9064,32.9466,32.8984,32.9305,85500.0
2010-03-18 15:30:00,40.98,41.06,40.97,41.04,174400.0,32.9305,32.9948,32.9225,32.9788,174400.0
2010-03-18 15:35:00,41.05,41.05,40.98,41.03,89100.0,32.9868,32.9868,32.9305,32.9707,89100.0
2010-03-18 15:40:00,41.03,41.03,40.97,41.0,75500.0,32.9707,32.9707,32.9225,32.9466,75500.0
2010-03-18 15:45:00,41.0,41.06,41.0,41.02,177400.0,32.9466,32.9948,32.9466,32.9627,177400.0
2010-03-18 15:50:00,41.03,41.06,41.02,41.03,202300.0,32.9707,32.9948,32.9627,32.9707,202300.0
2010-03-18 15:55:00,41.03,41.05,40.98,40.98,435400.0,32.9707,32.9868,32.9305,32.9305,435400.0
2010-03-19 09:30:00,41.23,41.28,40.86,40.9,2512000.0,33.1314,33.1716,32.8341,32.8663,2512000.0
2010-03-19 09:35:00,40.9,40.92,40.8,40.85,134900.0,32.8663,32.8823,32.7859,32.8261,134900.0
2010-03-19 09:40:00,40.84,40.84,40.65,40.65,118800.0,32.818,32.818,32.6654,32.6654,118800.0
2010-03-19 09:45:00,40.64,40.75,40.61,40.7,92100.0,32.6573,32.7457,32.6332,32.7055,92100.0
2010-03-19 09:50:00,40.71,40.71,40.62,40.64,127100.0,32.7136,32.7136,32.6413,32.6573,127100.0
2010-03-19 09:55:00,40.64,40.69,40.63,40.68,70000.0,32.6573,32.6975,32.6493,32.6895,70000.0
2010-03-19 10:00:00,40.69,40.72,40.58,40.59,162800.0,32.6975,32.7216,32.6091,32.6172,162800.0
2010-03-19 10:05:00,40.58,40.62,40.54,40.6,54200.0,32.6091,32.6413,32.577,32.6252,54200.0
2010-03-19 10:10:00,40.6,40.64,40.58,40.58,80200.0,32.6252,32.6573,32.6091,32.6091,80200.0
2010-03-19 10:15:00,40.59,40.62,40.55,40.6,62200.0,32.6172,32.6413,32.585,32.6252,62200.0
2010-03-19 10:20:00,40.6,40.61,40.51,40.51,72000.0,32.6252,32.6332,32.5529,32.5529,72000.0
2010-03-19 10:25:00,40.51,40.59,40.5,40.56,73600.0,32.5529,32.6172,32.5448,32.593,73600.0
2010-03-19 10:30:00,40.56,40.59,40.45,40.59,109800.0,32.593,32.6172,32.5046,32.6172,109800.0
2010-03-19 10:35:00,40.59,40.7,40.58,40.65,66600.0,32.6172,32.7055,32.6091,32.6654,66600.0
2010-03-19 10:40:00,40.65,40.65,40.58,40.62,54700.0,32.6654,32.6654,32.6091,32.6413,54700.0
2010-03-19 10:45:00,40.62,40.68,40.6,40.63,52900.0,32.6413,32.6895,32.6252,32.6493,52900.0
2010-03-19 10:50:00,40.63,40.68,40.6,40.68,48000.0,32.6493,32.6895,32.6252,32.6895,48000.0
2010-03-19 10:55:00,40.68,40.74,40.67,40.68,64700.0,32.6895,32.7377,32.6814,32.6895,64700.0
2010-03-19 11:00:00,40.68,40.68,40.53,40.55,84700.0,32.6895,32.6895,32.5689,32.585,84700.0
2010-03-19 11:05:00,40.55,40.62,40.54,40.54,63000.0,32.585,32.6413,32.577,32.577,63000.0
2010-03-19 11:10:00,40.54,40.57,40.44,40.45,117300.0,32.577,32.6011,32.4966,32.5046,117300.0
2010-03-19 11:15:00,40.44,40.46,40.34,40.37,170900.0,32.4966,32.5127,32.4163,32.4404,170900.0
2010-03-19 11:20:00,40.37,40.44,40.37,40.4,161700.0,32.4404,32.4966,32.4404,32.4645,161700.0
2010-03-19 11:25:00,40.4,40.42,40.34,40.38,103100.0,32.4645,32.4805,32.4163,32.4484,103100.0
2010-03-19 11:30:00,40.38,40.4,40.28,40.31,205000.0,32.4484,32.4645,32.368,32.3921,205000.0
2010-03-19 11:35:00,40.31,40.37,40.3,40.35,61600.0,32.3921,32.4404,32.3841,32.4243,61600.0
2010-03-19 11:40:00,40.36,40.46,40.36,40.4,74500.0,32.4323,32.5127,32.4323,32.4645,74500.0
2010-03-19 11:45:00,40.4,40.48,40.37,40.47,51300.0,32.4645,32.5288,32.4404,32.5207,51300.0
2010-03-19 11:50:00,40.48,40.5,40.38,40.42,61100.0,32.5288,32.5448,32.4484,32.4805,61100.0
2010-03-19 11:55:00,40.43,40.43,40.38,40.39,48300.0,32.4886,32.4886,32.4484,32.4564,48300.0
2010-03-19 12:00:00,40.39,40.41,40.37,40.41,60500.0,32.4564,32.4725,32.4404,32.4725,60500.0
2010-03-19 12:05:00,40.41,40.53,40.41,40.51,78000.0,32.4725,32.5689,32.4725,32.5529,78000.0
2010-03-19 12:10:00,40.51,40.54,40.43,40.46,56600.0,32.5529,32.577,32.4886,32.5127,56600.0
2010-03-19 12:15:00,40.47,40.47,40.37,40.4,46600.0,32.5207,32.5207,32.4404,32.4645,46600.0
2010-03-19 12:20:00,40.4,40.43,40.36,40.4,39100.0,32.4645,32.4886,32.4323,32.4645,39100.0
2010-03-19 12:25:00,40.4,40.47,40.38,40.44,77800.0,32.4645,32.5207,32.4484,32.4966,77800.0
2010-03-19 12:30:00,40.43,40.47,40.41,40.43,47200.0,32.4886,32.5207,32.4725,32.4886,47200.0
2010-03-19 12:35:00,40.43,40.46,40.41,40.42,37700.0,32.4886,32.5127,32.4725,32.4805,37700.0
2010-03-19 12:40:00,40.41,40.47,40.41,40.47,42500.0,32.4725,32.5207,32.4725,32.5207,42500.0
2010-03-19 12:45:00,40.47,40.48,40.34,40.35,62400.0,32.5207,32.5288,32.4163,32.4243,62400.0
2010-03-19 12:50:00,40.35,40.4,40.33,40.34,72500.0,32.4243,32.4645,32.4082,32.4163,72500.0
2010-03-19 12:55:00,40.35,40.36,40.31,40.36,47000.0,32.4243,32.4323,32.3921,32.4323,47000.0
2010-03-19 13:00:00,40.36,40.46,40.36,40.43,45500.0,32.4323,32.5127,32.4323,32.4886,45500.0
2010-03-19 13:05:00,40.43,40.46,40.4,40.46,33900.0,32.4886,32.5127,32.4645,32.5127,33900.0
2010-03-19 13:10:00,40.46,40.49,40.4,40.42,30100.0,32.5127,32.5368,32.4645,32.4805,30100.0
2010-03-19 13:15:00,40.42,40.42,40.39,40.4,76400.0,32.4805,32.4805,32.4564,32.4645,76400.0
2010-03-19 13:20:00,40.4,40.42,40.35,40.36,45600.0,32.4645,32.4805,32.4243,32.4323,45600.0
2010-03-19 13:25:00,40.37,40.43,40.35,40.41,31900.0,32.4404,32.4886,32.4243,32.4725,31900.0
2010-03-19 13:30:00,40.41,40.42,40.38,40.41,46300.0,32.4725,32.4805,32.4484,32.4725,46300.0
2010-03-19 13:35:00,40.4,40.4,40.32,40.34,38500.0,32.4645,32.4645,32.4002,32.4163,38500.0
2010-03-19 13:40:00,40.34,40.36,40.28,40.31,64500.0,32.4163,32.4323,32.368,32.3921,64500.0
2010-03-19 13:45:00,40.31,40.36,40.29,40.36,42900.0,32.3921,32.4323,32.3761,32.4323,42900.0
2010-03-19 13:50:00,40.37,40.39,40.35,40.38,32700.0,32.4404,32.4564,32.4243,32.4484,32700.0
2010-03-19 13:55:00,40.37,40.42,40.37,40.4,51500.0,32.4404,32.4805,32.4404,32.4645,51500.0
2010-03-19 14:00:00,40.41,40.43,40.36,40.43,46500.0,32.4725,32.4886,32.4323,32.4886,46500.0
2010-03-19 14:05:00,40.43,40.51,40.43,40.49,45700.0,32.4886,32.5529,32.4886,32.5368,45700.0
2010-03-19 14:10:00,40.49,40.5,40.38,40.38,57800.0,32.5368,32.5448,32.4484,32.4484,57800.0
2010-03-19 14:15:00,40.38,40.44,40.36,40.44,36700.0,32.4484,32.4966,32.4323,32.4966,36700.0
2010-03-19 14:20:00,40.44,40.53,40.42,40.5,90100.0,32.4966,32.5689,32.4805,32.5448,90100.0
2010-03-19 14:25:00,40.49,40.55,40.49,40.5,43600.0,32.5368,32.585,32.5368,32.5448,43600.0
2010-03-19 14:30:00,40.51,40.52,40.47,40.5,34200.0,32.5529,32.5609,32.5207,32.5448,34200.0
2010-03-19 14:35:00,40.5,40.5,40.43,40.44,64800.0,32.5448,32.5448,32.4886,32.4966,64800.0
2010-03-19 14:40:00,40.43,40.48,40.42,40.45,65700.0,32.4886,32.5288,32.4805,32.5046,65700.0
2010-03-19 14:45:00,40.46,40.5,40.46,40.5,46300.0,32.5127,32.5448,32.5127,32.5448,46300.0
2010-03-19 14:50:00,40.5,40.5,40.42,40.44,52300.0,32.5448,32.5448,32.4805,32.4966,52300.0
2010-03-19 14:55:00,40.44,40.47,40.4,40.41,52900.0,32.4966,32.5207,32.4645,32.4725,52900.0
2010-03-19 15:00:00,40.41,40.46,40.41,40.41,53100.0,32.4725,32.5127,32.4725,32.4725,53100.0
2010-03-19 15:05:00,40.41,40.49,40.4,40.46,56800.0,32.4725,32.5368,32.4645,32.5127,56800.0
2010-03-19 15:10:00,40.45,40.46,40.42,40.45,35700.0,32.5046,32.5127,32.4805,32.5046,35700.0
2010-03-19 15:15:00,40.45,40.49,40.44,40.49,51500.0,32.5046,32.5368,32.4966,32.5368,51500.0
2010-03-19 15:20:00,40.49,40.52,40.43,40.44,74700.0,32.5368,32.5609,32.4886,32.4966,74700.0
2010-03-19 15:25:00,40.43,40.47,40.41,40.44,43800.0,32.4886,32.5207,32.4725,32.4966,43800.0
2010-03-19 15:30:00,40.43,40.44,40.34,40.36,149200.0,32.4886,32.4966,32.4163,32.4323,149200.0
2010-03-19 15:35:00,40.36,40.42,40.33,40.37,121100.0,32.4323,32.4805,32.4082,32.4404,121100.0
2010-03-19 15:40:00,40.37,40.4,40.35,40.39,186100.0,32.4404,32.4645,32.4243,32.4564,186100.0
2010-03-19 15:45:00,40.38,40.46,40.36,40.46,250800.0,32.4484,32.5127,32.4323,32.5127,250800.0
2010-03-19 15:50:00,40.46,40.46,40.35,40.42,284500.0,32.5127,32.5127,32.4243,32.4805,284500.0
2010-03-19 15:55:00,40.42,40.42,40.32,40.34,568000.0,32.4805,32.4805,32.4002,32.4163,568000.0
2010-03-22 09:30:00,39.9,40.14,39.83,40.14,241100.0,32.0627,32.2555,32.0064,32.2555,241100.0
2010-03-22 09:35:00,40.14,40.33,40.05,40.28,153700.0,32.2555,32.4082,32.1832,32.368,153700.0
2010-03-22 09:40:00,40.27,40.44,40.25,40.44,148000.0,32.36,32.4966,32.3439,32.4966,148000.0
2010-03-22 09:45:00,40.43,40.55,40.43,40.47,142400.0,32.4886,32.585,32.4886,32.5207,142400.0
2010-03-22 09:50:00,40.47,40.55,40.46,40.55,134800.0,32.5207,32.585,32.5127,32.585,134800.0
2010-03-22 09:55:00,40.54,40.67,40.52,40.59,122000.0,32.577,32.6814,32.5609,32.6172,122000.0
2010-03-22 10:00:00,40.59,40.8,40.59,40.76,193900.0,32.6172,32.7859,32.6172,32.7538,193900.0
2010-03-22 10:05:00,40.76,40.87,40.75,40.83,194600.0,32.7538,32.8422,32.7457,32.81,194600.0
2010-03-22 10:10:00,40.82,40.85,40.73,40.75,105900.0,32.802,32.8261,32.7297,32.7457,105900.0
2010-03-22 10:15:00,40.75,40.79,40.68,40.71,73400.0,32.7457,32.7779,32.6895,32.7136,73400.0
2010-03-22 10:20:00,40.7,40.81,40.69,40.75,116700.0,32.7055,32.7939,32.6975,32.7457,116700.0
2010-03-22 10:25:00,40.76,40.86,40.74,40.78,111000.0,32.7538,32.8341,32.7377,32.7698,111000.0
2010-03-22 10:30:00,40.78,40.83,40.76,40.82,131900.0,32.7698,32.81,32.7538,32.802,131900.0
2010-03-22 10:35:00,40.82,40.9,40.81,40.88,74900.0,32.802,32.8663,32.7939,32.8502,74900.0
2010-03-22 10:40:00,40.88,40.94,40.85,40.86,61400.0,32.8502,32.8984,32.8261,32.8341,61400.0
2010-03-22 10:45:00,40.86,40.99,40.85,40.96,53400.0,32.8341,32.9386,32.8261,32.9145,53400.0
2010-03-22 10:50:00,40.96,41.05,40.95,41.0,82100.0,32.9145,32.9868,32.9064,32.9466,82100.0
2010-03-22 10:55:00,41.01,41.01,40.96,41.01,45000.0,32.9547,32.9547,32.9145,32.9547,45000.0
2010-03-22 11:00:00,41.01,41.09,40.99,41.06,70900.0,32.9547,33.0189,32.9386,32.9948,70900.0
2010-03-22 11:05:00,41.05,41.12,41.05,41.08,90900.0,32.9868,33.043,32.9868,33.0109,90900.0
2010-03-22 11:10:00,41.07,41.09,41.03,41.05,77700.0,33.0029,33.0189,32.9707,32.9868,77700.0
2010-03-22 11:15:00,41.05,41.08,40.98,40.98,67400.0,32.9868,33.0109,32.9305,32.9305,67400.0
2010-03-22 11:20:00,40.98,41.01,40.96,40.98,42500.0,32.9305,32.9547,32.9145,32.9305,42500.0
2010-03-22 11:25:00,40.97,41.07,40.97,41.05,75600.0,32.9225,33.0029,32.9225,32.9868,75600.0
2010-03-22 11:30:00,41.05,41.06,40.97,40.97,125300.0,32.9868,32.9948,32.9225,32.9225,125300.0
2010-03-22 11:35:00,40.98,41.04,40.96,41.04,78400.0,32.9305,32.9788,32.9145,32.9788,78400.0
2010-03-22 11:40:00,41.04,41.05,41.0,41.01,79700.0,32.9788,32.9868,32.9466,32.9547,79700.0
2010-03-22 11:45:00,41.0,41.09,41.0,41.07,95700.0,32.9466,33.0189,32.9466,33.0029,95700.0
2010-03-22 11:50:00,41.08,41.11,41.07,41.1,62900.0,33.0109,33.035,33.0029,33.027,62900.0
2010-03-22 11:55:00,41.1,41.15,41.08,41.14,53900.0,33.027,33.0672,33.0109,33.0591,53900.0
2010-03-22 12:00:00,41.13,41.15,41.06,41.06,74100.0,33.0511,33.0672,32.9948,32.9948,74100.0
2010-03-22 12:05:00,41.07,41.15,41.06,41.12,71100.0,33.0029,33.0672,32.9948,33.043,71100.0
2010-03-22 12:10:00,41.12,41.17,41.09,41.12,71700.0,33.043,33.0832,33.0189,33.043,71700.0
2010-03-22 12:15:00,41.12,41.12,41.03,41.05,75500.0,33.043,33.043,32.9707,32.9868,75500.0
2010-03-22 12:20:00,41.06,41.06,41.01,41.05,49100.0,32.9948,32.9948,32.9547,32.9868,49100.0
2010-03-22 12:25:00,41.05,41.16,41.05,41.16,67700.0,32.9868,33.0752,32.9868,33.0752,67700.0
2010-03-22 12:30:00,41.15,41.17,41.04,41.04,130600.0,33.0672,33.0832,32.9788,32.9788,130600.0
2010-03-22 12:35:00,41.05,41.06,40.98,41.01,85600.0,32.9868,32.9948,32.9305,32.9547,85600.0
2010-03-22 12:40:00,41.02,41.04,40.99,41.03,99000.0,32.9627,32.9788,32.9386,32.9707,99000.0
2010-03-22 12:45:00,41.03,41.1,41.02,41.09,54000.0,32.9707,33.027,32.9627,33.0189,54000.0
2010-03-22 12:50:00,41.1,41.15,41.06,41.14,66600.0,33.027,33.0672,32.9948,33.0591,66600.0
2010-03-22 12:55:00,41.14,41.17,41.12,41.16,55300.0,33.0591,33.0832,33.043,33.0752,55300.0
2010-03-22 13:00:00,41.16,41.22,41.15,41.21,114200.0,33.0752,33.1234,33.0672,33.1154,114200.0
2010-03-22 13:05:00,41.2,41.22,41.19,41.22,47800.0,33.1073,33.1234,33.0993,33.1234,47800.0
2010-03-22 13:10:00,41.22,41.24,41.19,41.23,61400.0,33.1234,33.1395,33.0993,33.1314,61400.0
2010-03-22 13:15:00,41.23,41.24,41.17,41.21,69600.0,33.1314,33.1395,33.0832,33.1154,69600.0
2010-03-22 13:20:00,41.2,41.23,41.16,41.19,70400.0,33.1073,33.1314,33.0752,33.0993,70400.0
2010-03-22 13:25:00,41.19,41.22,41.16,41.19,46200.0,33.0993,33.1234,33.0752,33.0993,46200.0
2010-03-22 13:30:00,41.18,41.24,41.17,41.2,67400.0,33.0913,33.1395,33.0832,33.1073,67400.0
2010-03-22 13:35:00,41.2,41.23,41.18,41.19,93900.0,33.1073,33.1314,33.0913,33.0993,93900.0
2010-03-22 13:40:00,41.18,41.21,41.17,41.17,83200.0,33.0913,33.1154,33.0832,33.0832,83200.0
2010-03-22 13:45:00,41.17,41.18,41.14,41.18,56700.0,33.0832,33.0913,33.0591,33.0913,56700.0
2010-03-22 13:50:00,41.18,41.24,41.18,41.22,42700.0,33.0913,33.1395,33.0913,33.1234,42700.0
2010-03-22 13:55:00,41.22,41.23,41.15,41.15,58900.0,33.1234,33.1314,33.0672,33.0672,58900.0
2010-03-22 14:00:00,41.14,41.16,41.09,41.15,107800.0,33.0591,33.0752,33.0189,33.0672,107800.0
2010-03-22 14:05:00,41.15,41.19,41.14,41.15,72000.0,33.0672,33.0993,33.0591,33.0672,72000.0
2010-03-22 14:10:00,41.15,41.16,41.1,41.13,61400.0,33.0672,33.0752,33.027,33.0511,61400.0
2010-03-22 14:15:00,41.13,41.19,41.13,41.16,61300.0,33.0511,33.0993,33.0511,33.0752,61300.0
2010-03-22 14:20:00,41.17,41.21,41.14,41.19,81000.0,33.0832,33.1154,33.0591,33.0993,81000.0
2010-03-22 14:25:00,41.19,41.23,41.18,41.19,92900.0,33.0993,33.1314,33.0913,33.0993,92900.0
2010-03-22 14:30:00,41.19,41.21,41.17,41.19,119000.0,33.0993,33.1154,33.0832,33.0993,119000.0
2010-03-22 14:35:00,41.2,41.21,41.16,41.19,135200.0,33.1073,33.1154,33.0752,33.0993,135200.0
2010-03-22 14:40:00,41.19,41.2,41.16,41.19,66600.0,33.0993,33.1073,33.0752,33.0993,66600.0
2010-03-22 14:45:00,41.19,41.2,41.13,41.14,118200.0,33.0993,33.1073,33.0511,33.0591,118200.0
2010-03-22 14:50:00,41.15,41.2,41.1,41.11,190600.0,33.0672,33.1073,33.027,33.035,190600.0
2010-03-22 14:55:00,41.11,41.13,41.07,41.09,143800.0,33.035,33.0511,33.0029,33.0189,143800.0
2010-03-22 15:00:00,41.09,41.13,41.06,41.09,153700.0,33.0189,33.0511,32.9948,33.0189,153700.0
2010-03-22 15:05:00,41.09,41.1,41.05,41.05,102800.0,33.0189,33.027,32.9868,32.9868,102800.0
2010-03-22 15:10:00,41.06,41.11,41.05,41.1,136600.0,32.9948,33.035,32.9868,33.027,136600.0
2010-03-22 15:15:00,41.1,41.17,41.09,41.13,129300.0,33.027,33.0832,33.0189,33.0511,129300.0
2010-03-22 15:20:00,41.13,41.21,41.13,41.2,211400.0,33.0511,33.1154,33.0511,33.1073,211400.0
2010-03-22 15:25:00,41.2,41.21,41.16,41.17,146600.0,33.1073,33.1154,33.0752,33.0832,146600.0
2010-03-22 15:30:00,41.17,41.17,41.1,41.12,207200.0,33.0832,33.0832,33.027,33.043,207200.0
2010-03-22 15:35:00,41.12,41.16,41.12,41.15,136500.0,33.043,33.0752,33.043,33.0672,136500.0
2010-03-22 15:40:00,41.15,41.18,41.14,41.15,197800.0,33.0672,33.0913,33.0591,33.0672,197800.0
2010-03-22 15:45:00,41.14,41.15,41.11,41.15,237400.0,33.0591,33.0672,33.035,33.0672,237400.0
2010-03-22 15:50:00,41.15,41.15,41.11,41.13,372900.0,33.0672,33.0672,33.035,33.0511,372900.0
2010-03-22 15:55:00,41.13,41.14,41.05,41.07,671500.0,33.0511,33.0591,32.9868,33.0029,671500.0
2010-03-23 09:30:00,41.1,41.17,41.07,41.15,173500.0,33.027,33.0832,33.0029,33.0672,173500.0
2010-03-23 09:35:00,41.15,41.19,41.11,41.15,119400.0,33.0672,33.0993,33.035,33.0672,119400.0
2010-03-23 09:40:00,41.14,41.14,41.01,41.08,105400.0,33.0591,33.0591,32.9547,33.0109,105400.0
2010-03-23 09:45:00,41.07,41.13,41.02,41.09,75100.0,33.0029,33.0511,32.9627,33.0189,75100.0
2010-03-23 09:50:00,41.09,41.14,41.04,41.1,78100.0,33.0189,33.0591,32.9788,33.027,78100.0
2010-03-23 09:55:00,41.09,41.09,41.01,41.07,67400.0,33.0189,33.0189,32.9547,33.0029,67400.0
2010-03-23 10:00:00,41.06,41.17,41.04,41.06,102300.0,32.9948,33.0832,32.9788,32.9948,102300.0
2010-03-23 10:05:00,41.06,41.17,41.02,41.16,156700.0,32.9948,33.0832,32.9627,33.0752,156700.0
2010-03-23 10:10:00,41.17,41.18,41.08,41.09,76900.0,33.0832,33.0913,33.0109,33.0189,76900.0
2010-03-23 10:15:00,41.1,41.21,41.09,41.18,94300.0,33.027,33.1154,33.0189,33.0913,94300.0
2010-03-23 10:20:00,41.18,41.21,41.13,41.17,91500.0,33.0913,33.1154,33.0511,33.0832,91500.0
2010-03-23 10:25:00,41.17,41.25,41.17,41.24,158600.0,33.0832,33.1475,33.0832,33.1395,158600.0
2010-03-23 10:30:00,41.25,41.25,41.2,41.23,60400.0,33.1475,33.1475,33.1073,33.1314,60400.0
2010-03-23 10:35:00,41.24,41.24,41.15,41.18,64700.0,33.1395,33.1395,33.0672,33.0913,64700.0
2010-03-23 10:40:00,41.19,41.2,41.13,41.17,107500.0,33.0993,33.1073,33.0511,33.0832,107500.0
2010-03-23 10:45:00,41.16,41.19,41.14,41.15,44200.0,33.0752,33.0993,33.0591,33.0672,44200.0
2010-03-23 10:50:00,41.15,41.17,41.14,41.14,68300.0,33.0672,33.0832,33.0591,33.0591,68300.0
2010-03-23 10:55:00,41.14,41.15,41.01,41.04,85600.0,33.0591,33.0672,32.9547,32.9788,85600.0
2010-03-23 11:00:00,41.03,41.05,40.91,40.93,90900.0,32.9707,32.9868,32.8743,32.8904,90900.0
2010-03-23 11:05:00,40.94,40.99,40.93,40.93,78800.0,32.8984,32.9386,32.8904,32.8904,78800.0
2010-03-23 11:10:00,40.93,41.02,40.93,40.98,66800.0,32.8904,32.9627,32.8904,32.9305,66800.0
2010-03-23 11:15:00,40.98,40.99,40.94,40.96,95700.0,32.9305,32.9386,32.8984,32.9145,95700.0
2010-03-23 11:20:00,40.97,41.0,40.87,40.89,117800.0,32.9225,32.9466,32.8422,32.8582,117800.0
2010-03-23 11:25:00,40.89,40.9,40.82,40.89,61400.0,32.8582,32.8663,32.802,32.8582,61400.0
2010-03-23 11:30:00,40.89,40.91,40.88,40.91,30700.0,32.8582,32.8743,32.8502,32.8743,30700.0
2010-03-23 11:35:00,40.91,40.92,40.86,40.89,47100.0,32.8743,32.8823,32.8341,32.8582,47100.0
2010-03-23 11:40:00,40.89,40.9,40.85,40.89,71300.0,32.8582,32.8663,32.8261,32.8582,71300.0
2010-03-23 11:45:00,40.89,41.02,40.89,41.0,127900.0,32.8582,32.9627,32.8582,32.9466,127900.0
2010-03-23 11:50:00,40.99,41.01,40.99,40.99,50800.0,32.9386,32.9547,32.9386,32.9386,50800.0
2010-03-23 11:55:00,41.0,41.0,40.96,40.97,31400.0,32.9466,32.9466,32.9145,32.9225,31400.0
2010-03-23 12:00:00,40.98,41.02,40.97,41.0,106600.0,32.9305,32.9627,32.9225,32.9466,106600.0
2010-03-23 12:05:00,41.01,41.04,40.99,41.01,84400.0,32.9547,32.9788,32.9386,32.9547,84400.0
2010-03-23 12:10:00,41.02,41.02,40.99,40.99,72800.0,32.9627,32.9627,32.9386,32.9386,72800.0
2010-03-23 12:15:00,40.99,41.01,40.94,40.99,57100.0,32.9386,32.9547,32.8984,32.9386,57100.0
2010-03-23 12:20:00,40.99,41.03,40.97,41.0,119500.0,32.9386,32.9707,32.9225,32.9466,119500.0
2010-03-23 12:25:00,41.0,41.0,40.97,41.0,50100.0,32.9466,32.9466,32.9225,32.9466,50100.0
2010-03-23 12:30:00,41.0,41.0,40.97,40.99,73000.0,32.9466,32.9466,32.9225,32.9386,73000.0
2010-03-23 12:35:00,40.99,41.02,40.96,41.01,63900.0,32.9386,32.9627,32.9145,32.9547,63900.0
2010-03-23 12:40:00,41.01,41.03,41.0,41.02,88100.0,32.9547,32.9707,32.9466,32.9627,88100.0
2010-03-23 12:45:00,41.02,41.02,40.99,41.01,83900.0,32.9627,32.9627,32.9386,32.9547,83900.0
2010-03-23 12:50:00,41.01,41.04,41.0,41.04,38400.0,32.9547,32.9788,32.9466,32.9788,38400.0
2010-03-23 12:55:00,41.03,41.07,41.01,41.04,61300.0,32.9707,33.0029,32.9547,32.9788,61300.0
2010-03-23 13:00:00,41.04,41.1,41.04,41.09,37900.0,32.9788,33.027,32.9788,33.0189,37900.0
2010-03-23 13:05:00,41.09,41.16,41.08,41.14,124200.0,33.0189,33.0752,33.0109,33.0591,124200.0
2010-03-23 13:10:00,41.15,41.15,41.1,41.12,57900.0,33.0672,33.0672,33.027,33.043,57900.0
2010-03-23 13:15:00,41.12,41.15,41.12,41.12,34400.0,33.043,33.0672,33.043,33.043,34400.0
2010-03-23 13:20:00,41.13,41.15,41.11,41.13,89800.0,33.0511,33.0672,33.035,33.0511,89800.0
2010-03-23 13:25:00,41.13,41.14,41.1,41.12,40200.0,33.0511,33.0591,33.027,33.043,40200.0
2010-03-23 13:30:00,41.12,41.12,41.06,41.07,48300.0,33.043,33.043,32.9948,33.0029,48300.0
2010-03-23 13:35:00,41.07,41.08,41.06,41.06,63600.0,33.0029,33.0109,32.9948,32.9948,63600.0
2010-03-23 13:40:00,41.07,41.08,41.04,41.06,97900.0,33.0029,33.0109,32.9788,32.9948,97900.0
2010-03-23 13:45:00,41.07,41.07,40.99,40.99,42600.0,33.0029,33.0029,32.9386,32.9386,42600.0
2010-03-23 13:50:00,41.0,41.03,40.98,40.99,65400.0,32.9466,32.9707,32.9305,32.9386,65400.0
2010-03-23 13:55:00,40.99,41.01,40.96,40.96,70600.0,32.9386,32.9547,32.9145,32.9145,70600.0
2010-03-23 14:00:00,40.96,41.0,40.96,40.98,39400.0,32.9145,32.9466,32.9145,32.9305,39400.0
2010-03-23 14:05:00,40.98,41.05,40.98,41.05,73400.0,32.9305,32.9868,32.9305,32.9868,73400.0
2010-03-23 14:10:00,41.05,41.1,41.05,41.1,134400.0,32.9868,33.027,32.9868,33.027,134400.0
2010-03-23 14:15:00,41.1,41.12,41.07,41.1,92600.0,33.027,33.043,33.0029,33.027,92600.0
2010-03-23 14:20:00,41.11,41.12,41.1,41.12,33300.0,33.035,33.043,33.027,33.043,33300.0
2010-03-23 14:25:00,41.11,41.12,41.09,41.11,112500.0,33.035,33.043,33.0189,33.035,112500.0
2010-03-23 14:30:00,41.12,41.13,41.09,41.09,152400.0,33.043,33.0511,33.0189,33.0189,152400.0
2010-03-23 14:35:00,41.09,41.15,41.09,41.11,95800.0,33.0189,33.0672,33.0189,33.035,95800.0
2010-03-23 14:40:00,41.12,41.16,41.12,41.15,69200.0,33.043,33.0752,33.043,33.0672,69200.0
2010-03-23 14:45:00,41.16,41.16,41.11,41.14,117500.0,33.0752,33.0752,33.035,33.0591,117500.0
2010-03-23 14:50:00,41.14,41.14,41.08,41.08,76700.0,33.0591,33.0591,33.0109,33.0109,76700.0
2010-03-23 14:55:00,41.08,41.11,41.06,41.11,68800.0,33.0109,33.035,32.9948,33.035,68800.0
2010-03-23 15:00:00,41.11,41.11,41.07,41.11,55800.0,33.035,33.035,33.0029,33.035,55800.0
2010-03-23 15:05:00,41.11,41.19,41.09,41.19,261700.0,33.035,33.0993,33.0189,33.0993,261700.0
2010-03-23 15:10:00,41.18,41.25,41.17,41.24,163700.0,33.0913,33.1475,33.0832,33.1395,163700.0
2010-03-23 15:15:00,41.25,41.33,41.24,41.32,270200.0,33.1475,33.2118,33.1395,33.2038,270200.0
2010-03-23 15:20:00,41.33,41.37,41.28,41.28,304300.0,33.2118,33.2439,33.1716,33.1716,304300.0
2010-03-23 15:25:00,41.28,41.33,41.28,41.32,104700.0,33.1716,33.2118,33.1716,33.2038,104700.0
2010-03-23 15:30:00,41.32,41.33,41.23,41.24,186300.0,33.2038,33.2118,33.1314,33.1395,186300.0
2010-03-23 15:35:00,41.24,41.31,41.23,41.26,270300.0,33.1395,33.1957,33.1314,33.1555,270300.0
2010-03-23 15:40:00,41.26,41.29,41.24,41.28,193200.0,33.1555,33.1797,33.1395,33.1716,193200.0
2010-03-23 15:45:00,41.28,41.3,41.23,41.23,330300.0,33.1716,33.1877,33.1314,33.1314,330300.0
2010-03-23 15:50:00,41.23,41.26,41.21,41.23,350100.0,33.1314,33.1555,33.1154,33.1314,350100.0
2010-03-23 15:55:00,41.23,41.25,41.2,41.24,482800.0,33.1314,33.1475,33.1073,33.1395,482800.0
2010-03-24 09:30:00,41.04,41.23,41.04,41.16,93200.0,32.9788,33.1314,32.9788,33.0752,93200.0
2010-03-24 09:35:00,41.16,41.19,41.08,41.15,99600.0,33.0752,33.0993,33.0109,33.0672,99600.0
2010-03-24 09:40:00,41.14,41.22,41.13,41.22,69300.0,33.0591,33.1234,33.0511,33.1234,69300.0
2010-03-24 09:45:00,41.22,41.25,41.22,41.23,86900.0,33.1234,33.1475,33.1234,33.1314,86900.0
2010-03-24 09:50:00,41.24,41.25,41.14,41.18,156000.0,33.1395,33.1475,33.0591,33.0913,156000.0
2010-03-24 09:55:00,41.18,41.23,41.16,41.23,66300.0,33.0913,33.1314,33.0752,33.1314,66300.0
2010-03-24 10:00:00,41.22,41.25,41.15,41.22,108900.0,33.1234,33.1475,33.0672,33.1234,108900.0
2010-03-24 10:05:00,41.22,41.34,41.2,41.33,74500.0,33.1234,33.2198,33.1073,33.2118,74500.0
2010-03-24 10:10:00,41.34,41.46,41.34,41.42,72000.0,33.2198,33.3163,33.2198,33.2841,72000.0
2010-03-24 10:15:00,41.41,41.42,41.34,41.35,115200.0,33.2761,33.2841,33.2198,33.2279,115200.0
2010-03-24 10:20:00,41.35,41.4,41.28,41.34,121600.0,33.2279,33.268,33.1716,33.2198,121600.0
2010-03-24 10:25:00,41.34,41.34,41.23,41.24,57100.0,33.2198,33.2198,33.1314,33.1395,57100.0
2010-03-24 10:30:00,41.24,41.26,41.19,41.25,75300.0,33.1395,33.1555,33.0993,33.1475,75300.0
2010-03-24 10:35:00,41.25,41.34,41.22,41.29,130500.0,33.1475,33.2198,33.1234,33.1797,130500.0
2010-03-24 10:40:00,41.3,41.32,41.24,41.32,59100.0,33.1877,33.2038,33.1395,33.2038,59100.0
2010-03-24 10:45:00,41.31,41.32,41.26,41.31,49000.0,33.1957,33.2038,33.1555,33.1957,49000.0
2010-03-24 10:50:00,41.31,41.35,41.27,41.32,93500.0,33.1957,33.2279,33.1636,33.2038,93500.0
2010-03-24 10:55:00,41.32,41.34,41.26,41.27,87600.0,33.2038,33.2198,33.1555,33.1636,87600.0
2010-03-24 11:00:00,41.27,41.31,41.2,41.21,80300.0,33.1636,33.1957,33.1073,33.1154,80300.0
2010-03-24 11:05:00,41.2,41.2,41.11,41.11,89800.0,33.1073,33.1073,33.035,33.035,89800.0
2010-03-24 11:10:00,41.12,41.16,41.06,41.07,134500.0,33.043,33.0752,32.9948,33.0029,134500.0
2010-03-24 11:15:00,41.07,41.07,40.93,40.99,187900.0,33.0029,33.0029,32.8904,32.9386,187900.0
2010-03-24 11:20:00,40.99,41.04,40.95,41.0,136300.0,32.9386,32.9788,32.9064,32.9466,136300.0
2010-03-24 11:25:00,41.0,41.01,40.98,41.0,79600.0,32.9466,32.9547,32.9305,32.9466,79600.0
2010-03-24 11:30:00,41.01,41.02,40.92,40.99,101900.0,32.9547,32.9627,32.8823,32.9386,101900.0
2010-03-24 11:35:00,41.0,41.04,40.98,41.02,216800.0,32.9466,32.9788,32.9305,32.9627,216800.0
2010-03-24 11:40:00,41.02,41.05,40.98,41.01,104100.0,32.9627,32.9868,32.9305,32.9547,104100.0
2010-03-24 11:45:00,41.01,41.05,40.99,41.01,68400.0,32.9547,32.9868,32.9386,32.9547,68400.0
2010-03-24 11:50:00,41.01,41.06,41.0,41.04,66300.0,32.9547,32.9948,32.9466,32.9788,66300.0
2010-03-24 11:55:00,41.04,41.13,41.03,41.12,84200.0,32.9788,33.0511,32.9707,33.043,84200.0
2010-03-24 12:00:00,41.12,41.22,41.1,41.17,160600.0,33.043,33.1234,33.027,33.0832,160600.0
2010-03-24 12:05:00,41.16,41.17,41.12,41.17,73900.0,33.0752,33.0832,33.043,33.0832,73900.0
2010-03-24 12:10:00,41.17,41.18,41.14,41.15,78400.0,33.0832,33.0913,33.0591,33.0672,78400.0
2010-03-24 12:15:00,41.14,41.2,41.13,41.14,68900.0,33.0591,33.1073,33.0511,33.0591,68900.0
2010-03-24 12:20:00,41.14,41.24,41.13,41.22,75600.0,33.0591,33.1395,33.0511,33.1234,75600.0
2010-03-24 12:25:00,41.23,41.29,41.23,41.24,55900.0,33.1314,33.1797,33.1314,33.1395,55900.0
2010-03-24 12:30:00,41.24,41.25,41.17,41.18,52500.0,33.1395,33.1475,33.0832,33.0913,52500.0
2010-03-24 12:35:00,41.19,41.24,41.17,41.18,39700.0,33.0993,33.1395,33.0832,33.0913,39700.0
2010-03-24 12:40:00,41.17,41.23,41.16,41.17,92200.0,33.0832,33.1314,33.0752,33.0832,92200.0
2010-03-24 12:45:00,41.17,41.19,41.14,41.16,69100.0,33.0832,33.0993,33.0591,33.0752,69100.0
2010-03-24 12:50:00,41.16,41.21,41.16,41.17,54800.0,33.0752,33.1154,33.0752,33.0832,54800.0
2010-03-24 12:55:00,41.17,41.17,41.08,41.09,43700.0,33.0832,33.0832,33.0109,33.0189,43700.0
2010-03-24 13:00:00,41.08,41.08,40.99,40.99,139200.0,33.0109,33.0109,32.9386,32.9386,139200.0
2010-03-24 13:05:00,40.99,41.04,40.99,41.02,130200.0,32.9386,32.9788,32.9386,32.9627,130200.0
2010-03-24 13:10:00,41.01,41.04,40.99,41.0,44900.0,32.9547,32.9788,32.9386,32.9466,44900.0
2010-03-24 13:15:00,41.0,41.0,40.95,40.97,114200.0,32.9466,32.9466,32.9064,32.9225,114200.0
2010-03-24 13:20:00,40.98,41.03,40.96,41.0,70300.0,32.9305,32.9707,32.9145,32.9466,70300.0
2010-03-24 13:25:00,40.99,41.04,40.97,41.01,65500.0,32.9386,32.9788,32.9225,32.9547,65500.0
2010-03-24 13:30:00,41.01,41.03,40.99,41.01,39900.0,32.9547,32.9707,32.9386,32.9547,39900.0
2010-03-24 13:35:00,41.01,41.08,41.01,41.06,64400.0,32.9547,33.0109,32.9547,32.9948,64400.0
2010-03-24 13:40:00,41.06,41.09,40.96,40.96,67900.0,32.9948,33.0189,32.9145,32.9145,67900.0
2010-03-24 13:45:00,40.96,41.0,40.85,40.9,99900.0,32.9145,32.9466,32.8261,32.8663,99900.0
2010-03-24 13:50:00,40.9,40.96,40.88,40.94,43600.0,32.8663,32.9145,32.8502,32.8984,43600.0
2010-03-24 13:55:00,40.94,40.98,40.92,40.98,60900.0,32.8984,32.9305,32.8823,32.9305,60900.0
2010-03-24 14:00:00,40.98,41.04,40.96,41.04,61400.0,32.9305,32.9788,32.9145,32.9788,61400.0
2010-03-24 14:05:00,41.04,41.05,40.96,41.0,68700.0,32.9788,32.9868,32.9145,32.9466,68700.0
2010-03-24 14:10:00,41.0,41.09,41.0,41.07,69700.0,32.9466,33.0189,32.9466,33.0029,69700.0
2010-03-24 14:15:00,41.08,41.1,41.01,41.03,56600.0,33.0109,33.027,32.9547,32.9707,56600.0
2010-03-24 14:20:00,41.03,41.13,41.01,41.12,50000.0,32.9707,33.0511,32.9547,33.043,50000.0
2010-03-24 14:25:00,41.11,41.12,41.01,41.02,41100.0,33.035,33.043,32.9547,32.9627,41100.0
2010-03-24 14:30:00,41.02,41.1,41.02,41.05,43400.0,32.9627,33.027,32.9627,32.9868,43400.0
2010-03-24 14:35:00,41.04,41.08,41.02,41.05,49700.0,32.9788,33.0109,32.9627,32.9868,49700.0
2010-03-24 14:40:00,41.03,41.08,41.02,41.08,42200.0,32.9707,33.0109,32.9627,33.0109,42200.0
2010-03-24 14:45:00,41.08,41.11,41.03,41.04,68700.0,33.0109,33.035,32.9707,32.9788,68700.0
2010-03-24 14:50:00,41.05,41.09,41.02,41.08,77200.0,32.9868,33.0189,32.9627,33.0109,77200.0
2010-03-24 14:55:00,41.08,41.08,40.99,41.0,86800.0,33.0109,33.0109,32.9386,32.9466,86800.0
2010-03-24 15:00:00,41.0,41.06,40.98,41.0,90200.0,32.9466,32.9948,32.9305,32.9466,90200.0
2010-03-24 15:05:00,41.0,41.06,41.0,41.02,69300.0,32.9466,32.9948,32.9466,32.9627,69300.0
2010-03-24 15:10:00,41.02,41.03,40.95,40.96,64600.0,32.9627,32.9707,32.9064,32.9145,64600.0
2010-03-24 15:15:00,40.96,41.03,40.95,41.01,118900.0,32.9145,32.9707,32.9064,32.9547,118900.0
2010-03-24 15:20:00,41.01,41.09,40.99,41.05,66600.0,32.9547,33.0189,32.9386,32.9868,66600.0
2010-03-24 15:25:00,41.05,41.06,40.99,41.0,76900.0,32.9868,32.9948,32.9386,32.9466,76900.0
2010-03-24 15:30:00,40.99,41.06,40.97,41.01,132100.0,32.9386,32.9948,32.9225,32.9547,132100.0
2010-03-24 15:35:00,41.02,41.09,41.0,41.0,131400.0,32.9627,33.0189,32.9466,32.9466,131400.0
2010-03-24 15:40:00,41.0,41.03,40.96,41.02,158300.0,32.9466,32.9707,32.9145,32.9627,158300.0
2010-03-24 15:45:00,41.03,41.04,40.96,40.98,174900.0,32.9707,32.9788,32.9145,32.9305,174900.0
2010-03-24 15:50:00,40.99,40.99,40.96,40.98,137600.0,32.9386,32.9386,32.9145,32.9305,137600.0
2010-03-24 15:55:00,40.97,41.01,40.96,41.01,300500.0,32.9225,32.9547,32.9145,32.9547,300500.0
2010-03-25 09:30:00,41.37,41.4,41.2,41.23,142300.0,33.2439,33.268,33.1073,33.1314,142300.0
2010-03-25 09:35:00,41.23,41.36,41.2,41.34,80300.0,33.1314,33.2359,33.1073,33.2198,80300.0
2010-03-25 09:40:00,41.33,41.43,41.26,41.43,69600.0,33.2118,33.2922,33.1555,33.2922,69600.0
2010-03-25 09:45:00,41.43,41.45,41.38,41.44,108300.0,33.2922,33.3082,33.252,33.3002,108300.0
2010-03-25 09:50:00,41.44,41.49,41.43,41.49,116800.0,33.3002,33.3404,33.2922,33.3404,116800.0
2010-03-25 09:55:00,41.48,41.5,41.42,41.43,91500.0,33.3323,33.3484,33.2841,33.2922,91500.0
2010-03-25 10:00:00,41.43,41.5,41.42,41.44,92100.0,33.2922,33.3484,33.2841,33.3002,92100.0
2010-03-25 10:05:00,41.43,41.49,41.38,41.46,113800.0,33.2922,33.3404,33.252,33.3163,113800.0
2010-03-25 10:10:00,41.46,41.5,41.43,41.47,57700.0,33.3163,33.3484,33.2922,33.3243,57700.0
2010-03-25 10:15:00,41.47,41.54,41.44,41.48,77000.0,33.3243,33.3805,33.3002,33.3323,77000.0
2010-03-25 10:20:00,41.48,41.55,41.48,41.55,72200.0,33.3323,33.3886,33.3323,33.3886,72200.0
2010-03-25 10:25:00,41.55,41.59,41.53,41.54,125300.0,33.3886,33.4207,33.3725,33.3805,125300.0
2010-03-25 10:30:00,41.54,41.67,41.54,41.57,208700.0,33.3805,33.485,33.3805,33.4047,208700.0
2010-03-25 10:35:00,41.56,41.61,41.56,41.59,100500.0,33.3966,33.4368,33.3966,33.4207,100500.0
2010-03-25 10:40:00,41.6,41.63,41.59,41.61,137300.0,33.4288,33.4529,33.4207,33.4368,137300.0
2010-03-25 10:45:00,41.61,41.67,41.58,41.66,81300.0,33.4368,33.485,33.4127,33.477,81300.0
2010-03-25 10:50:00,41.67,41.72,41.66,41.71,113800.0,33.485,33.5252,33.477,33.5172,113800.0
2010-03-25 10:55:00,41.71,41.75,41.7,41.75,55200.0,33.5172,33.5493,33.5091,33.5493,55200.0
2010-03-25 11:00:00,41.75,41.88,41.75,41.83,150200.0,33.5493,33.6538,33.5493,33.6136,150200.0
2010-03-25 11:05:00,41.83,41.83,41.75,41.75,49800.0,33.6136,33.6136,33.5493,33.5493,49800.0
2010-03-25 11:10:00,41.75,41.91,41.73,41.89,93300.0,33.5493,33.6779,33.5332,33.6618,93300.0
2010-03-25 11:15:00,41.89,41.92,41.83,41.87,45000.0,33.6618,33.6859,33.6136,33.6457,45000.0
2010-03-25 11:20:00,41.88,41.99,41.88,41.94,82800.0,33.6538,33.7422,33.6538,33.702,82800.0
2010-03-25 11:25:00,41.94,42.04,41.94,42.03,145200.0,33.702,33.7823,33.702,33.7743,145200.0
2010-03-25 11:30:00,42.03,42.1,42.03,42.09,117300.0,33.7743,33.8305,33.7743,33.8225,117300.0
2010-03-25 11:35:00,42.09,42.16,42.03,42.16,89800.0,33.8225,33.8788,33.7743,33.8788,89800.0
2010-03-25 11:40:00,42.16,42.22,42.15,42.19,130400.0,33.8788,33.927,33.8707,33.9029,130400.0
2010-03-25 11:45:00,42.19,42.28,42.15,42.15,169600.0,33.9029,33.9752,33.8707,33.8707,169600.0
2010-03-25 11:50:00,42.15,42.18,42.08,42.16,141000.0,33.8707,33.8948,33.8145,33.8788,141000.0
2010-03-25 11:55:00,42.17,42.21,42.16,42.19,66000.0,33.8868,33.9189,33.8788,33.9029,66000.0
2010-03-25 12:00:00,42.18,42.19,42.09,42.1,52300.0,33.8948,33.9029,33.8225,33.8305,52300.0
2010-03-25 12:05:00,42.1,42.18,42.05,42.13,64300.0,33.8305,33.8948,33.7904,33.8547,64300.0
2010-03-25 12:10:00,42.13,42.13,42.04,42.04,67900.0,33.8547,33.8547,33.7823,33.7823,67900.0
2010-03-25 12:15:00,42.03,42.08,41.97,42.08,90000.0,33.7743,33.8145,33.7261,33.8145,90000.0
2010-03-25 12:20:00,42.07,42.08,42.04,42.06,29200.0,33.8064,33.8145,33.7823,33.7984,29200.0
2010-03-25 12:25:00,42.07,42.13,42.07,42.11,55600.0,33.8064,33.8547,33.8064,33.8386,55600.0
2010-03-25 12:30:00,42.11,42.15,42.1,42.15,66100.0,33.8386,33.8707,33.8305,33.8707,66100.0
2010-03-25 12:35:00,42.14,42.19,42.14,42.18,35500.0,33.8627,33.9029,33.8627,33.8948,35500.0
2010-03-25 12:40:00,42.18,42.23,42.18,42.19,44900.0,33.8948,33.935,33.8948,33.9029,44900.0
2010-03-25 12:45:00,42.19,42.25,42.19,42.22,72200.0,33.9029,33.9511,33.9029,33.927,72200.0
2010-03-25 12:50:00,42.23,42.23,42.13,42.13,38900.0,33.935,33.935,33.8547,33.8547,38900.0
2010-03-25 12:55:00,42.13,42.19,42.13,42.16,37400.0,33.8547,33.9029,33.8547,33.8788,37400.0
2010-03-25 13:00:00,42.15,42.16,42.03,42.13,62800.0,33.8707,33.8788,33.7743,33.8547,62800.0
2010-03-25 13:05:00,42.13,42.19,42.08,42.16,72100.0,33.8547,33.9029,33.8145,33.8788,72100.0
2010-03-25 13:10:00,42.17,42.22,42.13,42.19,68800.0,33.8868,33.927,33.8547,33.9029,68800.0
2010-03-25 13:15:00,42.18,42.18,42.13,42.14,38800.0,33.8948,33.8948,33.8547,33.8627,38800.0
2010-03-25 13:20:00,42.13,42.19,42.09,42.19,40000.0,33.8547,33.9029,33.8225,33.9029,40000.0
2010-03-25 13:25:00,42.19,42.24,42.13,42.13,111800.0,33.9029,33.9431,33.8547,33.8547,111800.0
2010-03-25 13:30:00,42.14,42.15,42.06,42.11,70500.0,33.8627,33.8707,33.7984,33.8386,70500.0
2010-03-25 13:35:00,42.12,42.15,42.06,42.09,94000.0,33.8466,33.8707,33.7984,33.8225,94000.0
2010-03-25 13:40:00,42.08,42.1,42.0,42.02,88200.0,33.8145,33.8305,33.7502,33.7663,88200.0
2010-03-25 13:45:00,42.02,42.11,42.01,42.06,75800.0,33.7663,33.8386,33.7582,33.7984,75800.0
2010-03-25 13:50:00,42.06,42.1,41.97,41.99,121300.0,33.7984,33.8305,33.7261,33.7422,121300.0
2010-03-25 13:55:00,41.99,42.05,41.94,42.03,103200.0,33.7422,33.7904,33.702,33.7743,103200.0
2010-03-25 14:00:00,42.03,42.07,42.0,42.06,138800.0,33.7743,33.8064,33.7502,33.7984,138800.0
2010-03-25 14:05:00,42.05,42.11,41.98,42.01,62200.0,33.7904,33.8386,33.7341,33.7582,62200.0
2010-03-25 14:10:00,42.01,42.02,41.9,41.94,110500.0,33.7582,33.7663,33.6698,33.702,110500.0
2010-03-25 14:15:00,41.94,42.01,41.92,42.0,103100.0,33.702,33.7582,33.6859,33.7502,103100.0
2010-03-25 14:20:00,42.01,42.03,41.85,41.87,66000.0,33.7582,33.7743,33.6297,33.6457,66000.0
2010-03-25 14:25:00,41.87,41.93,41.8,41.84,80700.0,33.6457,33.6939,33.5895,33.6216,80700.0
2010-03-25 14:30:00,41.83,41.9,41.8,41.8,106400.0,33.6136,33.6698,33.5895,33.5895,106400.0
2010-03-25 14:35:00,41.81,41.89,41.79,41.89,171300.0,33.5975,33.6618,33.5814,33.6618,171300.0
2010-03-25 14:40:00,41.89,41.91,41.85,41.87,59200.0,33.6618,33.6779,33.6297,33.6457,59200.0
2010-03-25 14:45:00,41.87,41.87,41.7,41.71,88400.0,33.6457,33.6457,33.5091,33.5172,88400.0
2010-03-25 14:50:00,41.71,41.78,41.67,41.78,111100.0,33.5172,33.5734,33.485,33.5734,111100.0
2010-03-25 14:55:00,41.78,41.78,41.72,41.76,79100.0,33.5734,33.5734,33.5252,33.5573,79100.0
2010-03-25 15:00:00,41.76,41.86,41.76,41.83,73100.0,33.5573,33.6377,33.5573,33.6136,73100.0
2010-03-25 15:05:00,41.83,41.91,41.81,41.82,105200.0,33.6136,33.6779,33.5975,33.6055,105200.0
2010-03-25 15:10:00,41.82,41.9,41.8,41.89,64000.0,33.6055,33.6698,33.5895,33.6618,64000.0
2010-03-25 15:15:00,41.88,41.88,41.83,41.87,91000.0,33.6538,33.6538,33.6136,33.6457,91000.0
2010-03-25 15:20:00,41.86,41.88,41.85,41.88,78900.0,33.6377,33.6538,33.6297,33.6538,78900.0
2010-03-25 15:25:00,41.88,41.93,41.81,41.81,99100.0,33.6538,33.6939,33.5975,33.5975,99100.0
2010-03-25 15:30:00,41.81,41.82,41.67,41.67,141000.0,33.5975,33.6055,33.485,33.485,141000.0
2010-03-25 15:35:00,41.67,41.75,41.63,41.63,155400.0,33.485,33.5493,33.4529,33.4529,155400.0
2010-03-25 15:40:00,41.62,41.65,41.54,41.6,165500.0,33.4448,33.4689,33.3805,33.4288,165500.0
2010-03-25 15:45:00,41.6,41.6,41.44,41.45,368500.0,33.4288,33.4288,33.3002,33.3082,368500.0
2010-03-25 15:50:00,41.45,41.51,41.43,41.5,321000.0,33.3082,33.3564,33.2922,33.3484,321000.0
2010-03-25 15:55:00,41.49,41.5,41.38,41.43,388000.0,33.3404,33.3484,33.252,33.2922,388000.0
2010-03-26 09:30:00,41.57,41.65,41.46,41.47,105600.0,33.4047,33.4689,33.3163,33.3243,105600.0
2010-03-26 09:35:00,41.46,41.62,41.41,41.51,102900.0,33.3163,33.4448,33.2761,33.3564,102900.0
2010-03-26 09:40:00,41.5,41.51,41.34,41.48,112800.0,33.3484,33.3564,33.2198,33.3323,112800.0
2010-03-26 09:45:00,41.47,41.59,41.42,41.57,123300.0,33.3243,33.4207,33.2841,33.4047,123300.0
2010-03-26 09:50:00,41.57,41.67,41.57,41.67,67900.0,33.4047,33.485,33.4047,33.485,67900.0
2010-03-26 09:55:00,41.67,41.73,41.55,41.57,91500.0,33.485,33.5332,33.3886,33.4047,91500.0
2010-03-26 10:00:00,41.58,41.71,41.57,41.67,80500.0,33.4127,33.5172,33.4047,33.485,80500.0
2010-03-26 10:05:00,41.67,41.73,41.6,41.64,104400.0,33.485,33.5332,33.4288,33.4609,104400.0
2010-03-26 10:10:00,41.65,41.72,41.62,41.65,64500.0,33.4689,33.5252,33.4448,33.4689,64500.0
2010-03-26 10:15:00,41.65,41.7,41.58,41.64,121800.0,33.4689,33.5091,33.4127,33.4609,121800.0
2010-03-26 10:20:00,41.63,41.66,41.57,41.64,61500.0,33.4529,33.477,33.4047,33.4609,61500.0
2010-03-26 10:25:00,41.64,41.69,41.6,41.67,48200.0,33.4609,33.5011,33.4288,33.485,48200.0
2010-03-26 10:30:00,41.67,41.77,41.65,41.71,67000.0,33.485,33.5654,33.4689,33.5172,67000.0
2010-03-26 10:35:00,41.71,41.73,41.67,41.68,45300.0,33.5172,33.5332,33.485,33.493,45300.0
2010-03-26 10:40:00,41.67,41.69,41.62,41.63,93200.0,33.485,33.5011,33.4448,33.4529,93200.0
2010-03-26 10:45:00,41.63,41.67,41.58,41.64,74700.0,33.4529,33.485,33.4127,33.4609,74700.0
2010-03-26 10:50:00,41.64,41.69,41.6,41.61,65300.0,33.4609,33.5011,33.4288,33.4368,65300.0
2010-03-26 10:55:00,41.6,41.63,41.52,41.56,48600.0,33.4288,33.4529,33.3645,33.3966,48600.0
2010-03-26 11:00:00,41.56,41.62,41.55,41.62,35800.0,33.3966,33.4448,33.3886,33.4448,35800.0
2010-03-26 11:05:00,41.62,41.64,41.55,41.57,49700.0,33.4448,33.4609,33.3886,33.4047,49700.0
2010-03-26 11:10:00,41.58,41.58,41.51,41.52,55700.0,33.4127,33.4127,33.3564,33.3645,55700.0
2010-03-26 11:15:00,41.52,41.58,41.51,41.53,62100.0,33.3645,33.4127,33.3564,33.3725,62100.0
2010-03-26 11:20:00,41.53,41.54,41.5,41.52,49900.0,33.3725,33.3805,33.3484,33.3645,49900.0
2010-03-26 11:25:00,41.51,41.59,41.51,41.59,43900.0,33.3564,33.4207,33.3564,33.4207,43900.0
2010-03-26 11:30:00,41.58,41.64,41.54,41.59,67200.0,33.4127,33.4609,33.3805,33.4207,67200.0
2010-03-26 11:35:00,41.59,41.64,41.56,41.64,53100.0,33.4207,33.4609,33.3966,33.4609,53100.0
2010-03-26 11:40:00,41.63,41.75,41.6,41.75,148100.0,33.4529,33.5493,33.4288,33.5493,148100.0
2010-03-26 11:45:00,41.75,41.77,41.7,41.72,89900.0,33.5493,33.5654,33.5091,33.5252,89900.0
2010-03-26 11:50:00,41.72,41.75,41.65,41.66,56700.0,33.5252,33.5493,33.4689,33.477,56700.0
2010-03-26 11:55:00,41.67,41.68,41.65,41.68,42600.0,33.485,33.493,33.4689,33.493,42600.0
2010-03-26 12:00:00,41.68,41.71,41.65,41.68,60100.0,33.493,33.5172,33.4689,33.493,60100.0
2010-03-26 12:05:00,41.68,41.76,41.68,41.74,51000.0,33.493,33.5573,33.493,33.5413,51000.0
2010-03-26 12:10:00,41.74,41.74,41.66,41.66,57000.0,33.5413,33.5413,33.477,33.477,57000.0
2010-03-26 12:15:00,41.67,41.67,41.6,41.6,49200.0,33.485,33.485,33.4288,33.4288,49200.0
2010-03-26 12:20:00,41.61,41.61,41.45,41.51,114500.0,33.4368,33.4368,33.3082,33.3564,114500.0
2010-03-26 12:25:00,41.51,41.51,41.35,41.38,66500.0,33.3564,33.3564,33.2279,33.252,66500.0
2010-03-26 12:30:00,41.37,41.4,41.27,41.3,105600.0,33.2439,33.268,33.1636,33.1877,105600.0
2010-03-26 12:35:00,41.31,41.38,41.26,41.34,89300.0,33.1957,33.252,33.1555,33.2198,89300.0
2010-03-26 12:40:00,41.34,41.39,41.3,41.37,26000.0,33.2198,33.26,33.1877,33.2439,26000.0
2010-03-26 12:45:00,41.36,41.36,41.24,41.25,61500.0,33.2359,33.2359,33.1395,33.1475,61500.0
2010-03-26 12:50:00,41.26,41.32,41.25,41.27,47100.0,33.1555,33.2038,33.1475,33.1636,47100.0
2010-03-26 12:55:00,41.26,41.26,41.13,41.17,109400.0,33.1555,33.1555,33.0511,33.0832,109400.0
2010-03-26 13:00:00,41.16,41.18,41.05,41.1,82900.0,33.0752,33.0913,32.9868,33.027,82900.0
2010-03-26 13:05:00,41.1,41.12,40.95,40.99,156100.0,33.027,33.043,32.9064,32.9386,156100.0
2010-03-26 13:10:00,41.0,41.05,40.97,40.98,157000.0,32.9466,32.9868,32.9225,32.9305,157000.0
2010-03-26 13:15:00,40.99,41.07,40.98,41.05,58600.0,32.9386,33.0029,32.9305,32.9868,58600.0
2010-03-26 13:20:00,41.04,41.19,41.04,41.11,66400.0,32.9788,33.0993,32.9788,33.035,66400.0
2010-03-26 13:25:00,41.12,41.15,41.06,41.09,45300.0,33.043,33.0672,32.9948,33.0189,45300.0
2010-03-26 13:30:00,41.08,41.08,41.03,41.04,43100.0,33.0109,33.0109,32.9707,32.9788,43100.0
2010-03-26 13:35:00,41.04,41.17,41.04,41.15,56900.0,32.9788,33.0832,32.9788,33.0672,56900.0
2010-03-26 13:40:00,41.15,41.25,41.13,41.15,57100.0,33.0672,33.1475,33.0511,33.0672,57100.0
2010-03-26 13:45:00,41.15,41.16,41.08,41.1,72600.0,33.0672,33.0752,33.0109,33.027,72600.0
2010-03-26 13:50:00,41.1,41.17,41.09,41.12,29800.0,33.027,33.0832,33.0189,33.043,29800.0
2010-03-26 13:55:00,41.12,41.15,41.08,41.13,38500.0,33.043,33.0672,33.0109,33.0511,38500.0
2010-03-26 14:00:00,41.11,41.12,41.02,41.09,55700.0,33.035,33.043,32.9627,33.0189,55700.0
2010-03-26 14:05:00,41.1,41.19,41.09,41.18,69700.0,33.027,33.0993,33.0189,33.0913,69700.0
2010-03-26 14:10:00,41.19,41.24,41.15,41.18,68800.0,33.0993,33.1395,33.0672,33.0913,68800.0
2010-03-26 14:15:00,41.17,41.31,41.14,41.27,76600.0,33.0832,33.1957,33.0591,33.1636,76600.0
2010-03-26 14:20:00,41.27,41.28,41.19,41.25,50600.0,33.1636,33.1716,33.0993,33.1475,50600.0
2010-03-26 14:25:00,41.25,41.33,41.21,41.33,56300.0,33.1475,33.2118,33.1154,33.2118,56300.0
2010-03-26 14:30:00,41.32,41.35,41.3,41.31,49900.0,33.2038,33.2279,33.1877,33.1957,49900.0
2010-03-26 14:35:00,41.32,41.38,41.3,41.38,30100.0,33.2038,33.252,33.1877,33.252,30100.0
2010-03-26 14:40:00,41.37,41.4,41.26,41.28,65800.0,33.2439,33.268,33.1555,33.1716,65800.0
2010-03-26 14:45:00,41.28,41.28,41.22,41.22,45700.0,33.1716,33.1716,33.1234,33.1234,45700.0
2010-03-26 14:50:00,41.22,41.26,41.18,41.26,54200.0,33.1234,33.1555,33.0913,33.1555,54200.0
2010-03-26 14:55:00,41.26,41.27,41.16,41.17,56900.0,33.1555,33.1636,33.0752,33.0832,56900.0
2010-03-26 15:00:00,41.17,41.22,41.15,41.16,50500.0,33.0832,33.1234,33.0672,33.0752,50500.0
2010-03-26 15:05:00,41.16,41.18,41.1,41.12,57500.0,33.0752,33.0913,33.027,33.043,57500.0
2010-03-26 15:10:00,41.11,41.15,41.05,41.14,71500.0,33.035,33.0672,32.9868,33.0591,71500.0
2010-03-26 15:15:00,41.15,41.2,41.13,41.18,54200.0,33.0672,33.1073,33.0511,33.0913,54200.0
2010-03-26 15:20:00,41.18,41.18,41.03,41.04,91600.0,33.0913,33.0913,32.9707,32.9788,91600.0
2010-03-26 15:25:00,41.03,41.14,41.01,41.1,122900.0,32.9707,33.0591,32.9547,33.027,122900.0
2010-03-26 15:30:00,41.1,41.15,41.04,41.05,92700.0,33.027,33.0672,32.9788,32.9868,92700.0
2010-03-26 15:35:00,41.04,41.11,41.0,41.01,180900.0,32.9788,33.035,32.9466,32.9547,180900.0
2010-03-26 15:40:00,41.02,41.03,40.97,40.98,238300.0,32.9627,32.9707,32.9225,32.9305,238300.0
2010-03-26 15:45:00,40.99,41.02,40.91,40.99,236200.0,32.9386,32.9627,32.8743,32.9386,236200.0
2010-03-26 15:50:00,40.98,41.15,40.98,41.09,284500.0,32.9305,33.0672,32.9305,33.0189,284500.0
2010-03-26 15:55:00,41.09,41.18,41.08,41.15,323600.0,33.0189,33.0913,33.0109,33.0672,323600.0
2010-03-29 09:30:00,41.27,41.42,41.16,41.28,175500.0,33.1636,33.2841,33.0752,33.1716,175500.0
2010-03-29 09:35:00,41.28,41.42,41.21,41.36,90100.0,33.1716,33.2841,33.1154,33.2359,90100.0
2010-03-29 09:40:00,41.34,41.37,41.17,41.22,107100.0,33.2198,33.2439,33.0832,33.1234,107100.0
2010-03-29 09:45:00,41.24,41.33,41.14,41.16,100400.0,33.1395,33.2118,33.0591,33.0752,100400.0
2010-03-29 09:50:00,41.16,41.26,41.15,41.18,67700.0,33.0752,33.1555,33.0672,33.0913,67700.0
2010-03-29 09:55:00,41.18,41.21,41.0,41.02,86700.0,33.0913,33.1154,32.9466,32.9627,86700.0
2010-03-29 10:00:00,41.03,41.1,41.0,41.08,123600.0,32.9707,33.027,32.9466,33.0109,123600.0
2010-03-29 10:05:00,41.08,41.14,41.06,41.12,59000.0,33.0109,33.0591,32.9948,33.043,59000.0
2010-03-29 10:10:00,41.12,41.2,41.11,41.12,42500.0,33.043,33.1073,33.035,33.043,42500.0
2010-03-29 10:15:00,41.13,41.24,41.13,41.21,66600.0,33.0511,33.1395,33.0511,33.1154,66600.0
2010-03-29 10:20:00,41.21,41.22,41.11,41.13,39100.0,33.1154,33.1234,33.035,33.0511,39100.0
2010-03-29 10:25:00,41.13,41.18,41.12,41.13,58000.0,33.0511,33.0913,33.043,33.0511,58000.0
2010-03-29 10:30:00,41.13,41.14,41.01,41.12,80700.0,33.0511,33.0591,32.9547,33.043,80700.0
2010-03-29 10:35:00,41.11,41.22,41.11,41.17,63400.0,33.035,33.1234,33.035,33.0832,63400.0
2010-03-29 10:40:00,41.17,41.26,41.17,41.23,44000.0,33.0832,33.1555,33.0832,33.1314,44000.0
2010-03-29 10:45:00,41.25,41.35,41.24,41.35,47200.0,33.1475,33.2279,33.1395,33.2279,47200.0
2010-03-29 10:50:00,41.35,41.36,41.29,41.29,34900.0,33.2279,33.2359,33.1797,33.1797,34900.0
2010-03-29 10:55:00,41.3,41.41,41.29,41.4,45900.0,33.1877,33.2761,33.1797,33.268,45900.0
2010-03-29 11:00:00,41.4,41.43,41.38,41.39,81800.0,33.268,33.2922,33.252,33.26,81800.0
2010-03-29 11:05:00,41.39,41.43,41.38,41.41,29500.0,33.26,33.2922,33.252,33.2761,29500.0
2010-03-29 11:10:00,41.42,41.46,41.4,41.46,66500.0,33.2841,33.3163,33.268,33.3163,66500.0
2010-03-29 11:15:00,41.45,41.45,41.42,41.44,30800.0,33.3082,33.3082,33.2841,33.3002,30800.0
2010-03-29 11:20:00,41.44,41.48,41.42,41.47,63200.0,33.3002,33.3323,33.2841,33.3243,63200.0
2010-03-29 11:25:00,41.47,41.51,41.45,41.45,44800.0,33.3243,33.3564,33.3082,33.3082,44800.0
2010-03-29 11:30:00,41.46,41.47,41.41,41.42,47800.0,33.3163,33.3243,33.2761,33.2841,47800.0
2010-03-29 11:35:00,41.41,41.41,41.32,41.36,47900.0,33.2761,33.2761,33.2038,33.2359,47900.0
2010-03-29 11:40:00,41.35,41.41,41.34,41.4,34400.0,33.2279,33.2761,33.2198,33.268,34400.0
2010-03-29 11:45:00,41.39,41.41,41.32,41.32,55000.0,33.26,33.2761,33.2038,33.2038,55000.0
2010-03-29 11:50:00,41.32,41.32,41.21,41.23,60400.0,33.2038,33.2038,33.1154,33.1314,60400.0
2010-03-29 11:55:00,41.23,41.32,41.23,41.31,41500.0,33.1314,33.2038,33.1314,33.1957,41500.0
2010-03-29 12:00:00,41.31,41.35,41.29,41.35,23600.0,33.1957,33.2279,33.1797,33.2279,23600.0
2010-03-29 12:05:00,41.36,41.36,41.31,41.32,26900.0,33.2359,33.2359,33.1957,33.2038,26900.0
2010-03-29 12:10:00,41.31,41.33,41.29,41.32,25700.0,33.1957,33.2118,33.1797,33.2038,25700.0
2010-03-29 12:15:00,41.32,41.36,41.31,41.31,29000.0,33.2038,33.2359,33.1957,33.1957,29000.0
2010-03-29 12:20:00,41.31,41.31,41.24,41.25,26200.0,33.1957,33.1957,33.1395,33.1475,26200.0
2010-03-29 12:25:00,41.25,41.26,41.2,41.24,35800.0,33.1475,33.1555,33.1073,33.1395,35800.0
2010-03-29 12:30:00,41.25,41.29,41.24,41.26,39400.0,33.1475,33.1797,33.1395,33.1555,39400.0
2010-03-29 12:35:00,41.25,41.26,41.17,41.17,31900.0,33.1475,33.1555,33.0832,33.0832,31900.0
2010-03-29 12:40:00,41.17,41.19,41.14,41.17,39600.0,33.0832,33.0993,33.0591,33.0832,39600.0
2010-03-29 12:45:00,41.16,41.24,41.13,41.24,56800.0,33.0752,33.1395,33.0511,33.1395,56800.0
2010-03-29 12:50:00,41.24,41.33,41.22,41.32,53900.0,33.1395,33.2118,33.1234,33.2038,53900.0
2010-03-29 12:55:00,41.31,41.33,41.23,41.23,37500.0,33.1957,33.2118,33.1314,33.1314,37500.0
2010-03-29 13:00:00,41.24,41.29,41.22,41.29,41700.0,33.1395,33.1797,33.1234,33.1797,41700.0
2010-03-29 13:05:00,41.28,41.32,41.26,41.28,36900.0,33.1716,33.2038,33.1555,33.1716,36900.0
2010-03-29 13:10:00,41.28,41.34,41.27,41.29,54600.0,33.1716,33.2198,33.1636,33.1797,54600.0
2010-03-29 13:15:00,41.29,41.3,41.27,41.27,21400.0,33.1797,33.1877,33.1636,33.1636,21400.0
2010-03-29 13:20:00,41.27,41.35,41.26,41.31,47400.0,33.1636,33.2279,33.1555,33.1957,47400.0
2010-03-29 13:25:00,41.31,41.33,41.28,41.29,23400.0,33.1957,33.2118,33.1716,33.1797,23400.0
2010-03-29 13:30:00,41.29,41.35,41.29,41.29,41900.0,33.1797,33.2279,33.1797,33.1797,41900.0
2010-03-29 13:35:00,41.29,41.31,41.27,41.29,38900.0,33.1797,33.1957,33.1636,33.1797,38900.0
2010-03-29 13:40:00,41.3,41.32,41.28,41.31,60400.0,33.1877,33.2038,33.1716,33.1957,60400.0
2010-03-29 13:45:00,41.3,41.39,41.29,41.38,60000.0,33.1877,33.26,33.1797,33.252,60000.0
2010-03-29 13:50:00,41.37,41.45,41.37,41.45,48300.0,33.2439,33.3082,33.2439,33.3082,48300.0
2010-03-29 13:55:00,41.45,41.49,41.43,41.45,90000.0,33.3082,33.3404,33.2922,33.3082,90000.0
2010-03-29 14:00:00,41.44,41.44,41.39,41.42,42500.0,33.3002,33.3002,33.26,33.2841,42500.0
2010-03-29 14:05:00,41.42,41.48,41.4,41.45,69200.0,33.2841,33.3323,33.268,33.3082,69200.0
2010-03-29 14:10:00,41.45,41.49,41.41,41.48,55300.0,33.3082,33.3404,33.2761,33.3323,55300.0
2010-03-29 14:15:00,41.48,41.48,41.43,41.43,41000.0,33.3323,33.3323,33.2922,33.2922,41000.0
2010-03-29 14:20:00,41.43,41.46,41.4,41.44,43400.0,33.2922,33.3163,33.268,33.3002,43400.0
2010-03-29 14:25:00,41.44,41.49,41.4,41.47,88100.0,33.3002,33.3404,33.268,33.3243,88100.0
2010-03-29 14:30:00,41.47,41.55,41.45,41.53,81100.0,33.3243,33.3886,33.3082,33.3725,81100.0
2010-03-29 14:35:00,41.53,41.59,41.52,41.56,73300.0,33.3725,33.4207,33.3645,33.3966,73300.0
2010-03-29 14:40:00,41.55,41.57,41.51,41.57,63500.0,33.3886,33.4047,33.3564,33.4047,63500.0
2010-03-29 14:45:00,41.56,41.61,41.55,41.6,71700.0,33.3966,33.4368,33.3886,33.4288,71700.0
2010-03-29 14:50:00,41.6,41.62,41.58,41.6,55800.0,33.4288,33.4448,33.4127,33.4288,55800.0
2010-03-29 14:55:00,41.61,41.63,41.58,41.63,59800.0,33.4368,33.4529,33.4127,33.4529,59800.0
2010-03-29 15:00:00,41.63,41.64,41.59,41.6,131600.0,33.4529,33.4609,33.4207,33.4288,131600.0
2010-03-29 15:05:00,41.6,41.61,41.57,41.59,150300.0,33.4288,33.4368,33.4047,33.4207,150300.0
2010-03-29 15:10:00,41.59,41.68,41.58,41.66,102000.0,33.4207,33.493,33.4127,33.477,102000.0
2010-03-29 15:15:00,41.66,41.67,41.6,41.65,63300.0,33.477,33.485,33.4288,33.4689,63300.0
2010-03-29 15:20:00,41.65,41.67,41.58,41.58,68500.0,33.4689,33.485,33.4127,33.4127,68500.0
2010-03-29 15:25:00,41.58,41.62,41.56,41.59,98900.0,33.4127,33.4448,33.3966,33.4207,98900.0
2010-03-29 15:30:00,41.59,41.59,41.51,41.52,80600.0,33.4207,33.4207,33.3564,33.3645,80600.0
2010-03-29 15:35:00,41.53,41.54,41.5,41.53,71600.0,33.3725,33.3805,33.3484,33.3725,71600.0
2010-03-29 15:40:00,41.53,41.58,41.51,41.55,83800.0,33.3725,33.4127,33.3564,33.3886,83800.0
2010-03-29 15:45:00,41.55,41.56,41.46,41.51,266300.0,33.3886,33.3966,33.3163,33.3564,266300.0
2010-03-29 15:50:00,41.5,41.52,41.47,41.47,183900.0,33.3484,33.3645,33.3243,33.3243,183900.0
2010-03-29 15:55:00,41.47,41.5,41.42,41.5,513000.0,33.3243,33.3484,33.2841,33.3484,513000.0
2010-03-30 09:30:00,41.33,41.36,41.22,41.24,122600.0,33.3566,33.3808,33.2678,33.2839,122600.0
2010-03-30 09:35:00,41.25,41.34,41.23,41.3,77400.0,33.292,33.3647,33.2759,33.3324,77400.0
2010-03-30 09:40:00,41.29,41.4,41.26,41.35,100900.0,33.3243,33.4131,33.3001,33.3727,100900.0
2010-03-30 09:45:00,41.35,41.38,41.26,41.35,80600.0,33.3727,33.3969,33.3001,33.3727,80600.0
2010-03-30 09:50:00,41.35,41.45,41.33,41.4,108800.0,33.3727,33.4534,33.3566,33.4131,108800.0
2010-03-30 09:55:00,41.39,41.42,41.36,41.42,52400.0,33.405,33.4292,33.3808,33.4292,52400.0
2010-03-30 10:00:00,41.43,41.47,41.35,41.42,142900.0,33.4373,33.4696,33.3727,33.4292,142900.0
2010-03-30 10:05:00,41.42,41.49,41.4,41.49,85200.0,33.4292,33.4857,33.4131,33.4857,85200.0
2010-03-30 10:10:00,41.49,41.49,41.45,41.45,59600.0,33.4857,33.4857,33.4534,33.4534,59600.0
2010-03-30 10:15:00,41.46,41.48,41.42,41.44,67200.0,33.4615,33.4776,33.4292,33.4454,67200.0
2010-03-30 10:20:00,41.43,41.47,41.42,41.44,108700.0,33.4373,33.4696,33.4292,33.4454,108700.0
2010-03-30 10:25:00,41.43,41.44,41.34,41.38,100500.0,33.4373,33.4454,33.3647,33.3969,100500.0
2010-03-30 10:30:00,41.38,41.42,41.32,41.41,78500.0,33.3969,33.4292,33.3485,33.4211,78500.0
2010-03-30 10:35:00,41.41,41.43,41.39,41.4,47700.0,33.4211,33.4373,33.405,33.4131,47700.0
2010-03-30 10:40:00,41.39,41.44,41.37,41.38,43300.0,33.405,33.4454,33.3889,33.3969,43300.0
2010-03-30 10:45:00,41.38,41.38,41.31,41.32,47000.0,33.3969,33.3969,33.3404,33.3485,47000.0
2010-03-30 10:50:00,41.31,41.43,41.31,41.42,58800.0,33.3404,33.4373,33.3404,33.4292,58800.0
2010-03-30 10:55:00,41.43,41.49,41.43,41.45,60600.0,33.4373,33.4857,33.4373,33.4534,60600.0
2010-03-30 11:00:00,41.44,41.44,41.29,41.29,103700.0,33.4454,33.4454,33.3243,33.3243,103700.0
2010-03-30 11:05:00,41.29,41.32,41.21,41.31,113100.0,33.3243,33.3485,33.2597,33.3404,113100.0
2010-03-30 11:10:00,41.31,41.31,41.18,41.24,66900.0,33.3404,33.3404,33.2355,33.2839,66900.0
2010-03-30 11:15:00,41.23,41.25,41.17,41.18,59700.0,33.2759,33.292,33.2274,33.2355,59700.0
2010-03-30 11:20:00,41.18,41.23,41.17,41.22,113400.0,33.2355,33.2759,33.2274,33.2678,113400.0
2010-03-30 11:25:00,41.22,41.24,41.14,41.14,88000.0,33.2678,33.2839,33.2032,33.2032,88000.0
2010-03-30 11:30:00,41.14,41.21,41.13,41.16,146000.0,33.2032,33.2597,33.1952,33.2194,146000.0
2010-03-30 11:35:00,41.16,41.17,41.07,41.09,40100.0,33.2194,33.2274,33.1467,33.1629,40100.0
2010-03-30 11:40:00,41.1,41.23,41.1,41.23,45000.0,33.171,33.2759,33.171,33.2759,45000.0
2010-03-30 11:45:00,41.22,41.26,41.2,41.26,31300.0,33.2678,33.3001,33.2517,33.3001,31300.0
2010-03-30 11:50:00,41.26,41.31,41.26,41.29,65300.0,33.3001,33.3404,33.3001,33.3243,65300.0
2010-03-30 11:55:00,41.28,41.28,41.24,41.25,29200.0,33.3162,33.3162,33.2839,33.292,29200.0
2010-03-30 12:00:00,41.24,41.29,41.24,41.26,40700.0,33.2839,33.3243,33.2839,33.3001,40700.0
2010-03-30 12:05:00,41.25,41.31,41.2,41.29,97800.0,33.292,33.3404,33.2517,33.3243,97800.0
2010-03-30 12:10:00,41.29,41.3,41.26,41.29,45500.0,33.3243,33.3324,33.3001,33.3243,45500.0
2010-03-30 12:15:00,41.3,41.31,41.26,41.27,48900.0,33.3324,33.3404,33.3001,33.3082,48900.0
2010-03-30 12:20:00,41.28,41.28,41.25,41.27,24400.0,33.3162,33.3162,33.292,33.3082,24400.0
2010-03-30 12:25:00,41.28,41.34,41.27,41.33,39900.0,33.3162,33.3647,33.3082,33.3566,39900.0
2010-03-30 12:30:00,41.32,41.32,41.27,41.29,22600.0,33.3485,33.3485,33.3082,33.3243,22600.0
2010-03-30 12:35:00,41.29,41.3,41.25,41.28,31700.0,33.3243,33.3324,33.292,33.3162,31700.0
2010-03-30 12:40:00,41.28,41.33,41.28,41.28,53200.0,33.3162,33.3566,33.3162,33.3162,53200.0
2010-03-30 12:45:00,41.29,41.3,41.25,41.26,25400.0,33.3243,33.3324,33.292,33.3001,25400.0
2010-03-30 12:50:00,41.25,41.27,41.24,41.26,22900.0,33.292,33.3082,33.2839,33.3001,22900.0
2010-03-30 12:55:00,41.25,41.3,41.25,41.28,24500.0,33.292,33.3324,33.292,33.3162,24500.0
2010-03-30 13:00:00,41.27,41.27,41.21,41.22,34600.0,33.3082,33.3082,33.2597,33.2678,34600.0
2010-03-30 13:05:00,41.22,41.25,41.21,41.24,42100.0,33.2678,33.292,33.2597,33.2839,42100.0
2010-03-30 13:10:00,41.24,41.29,41.23,41.27,26900.0,33.2839,33.3243,33.2759,33.3082,26900.0
2010-03-30 13:15:00,41.27,41.28,41.23,41.24,58200.0,33.3082,33.3162,33.2759,33.2839,58200.0
2010-03-30 13:20:00,41.23,41.24,41.19,41.19,47000.0,33.2759,33.2839,33.2436,33.2436,47000.0
2010-03-30 13:25:00,41.19,41.23,41.18,41.23,56500.0,33.2436,33.2759,33.2355,33.2759,56500.0
2010-03-30 13:30:00,41.22,41.23,41.2,41.22,41800.0,33.2678,33.2759,33.2517,33.2678,41800.0
2010-03-30 13:35:00,41.22,41.27,41.22,41.23,55200.0,33.2678,33.3082,33.2678,33.2759,55200.0
2010-03-30 13:40:00,41.23,41.23,41.18,41.21,50400.0,33.2759,33.2759,33.2355,33.2597,50400.0
2010-03-30 13:45:00,41.21,41.26,41.18,41.24,53000.0,33.2597,33.3001,33.2355,33.2839,53000.0
2010-03-30 13:50:00,41.24,41.29,41.2,41.22,34900.0,33.2839,33.3243,33.2517,33.2678,34900.0
2010-03-30 13:55:00,41.23,41.27,41.21,41.23,26600.0,33.2759,33.3082,33.2597,33.2759,26600.0
2010-03-30 14:00:00,41.22,41.25,41.22,41.24,54000.0,33.2678,33.292,33.2678,33.2839,54000.0
2010-03-30 14:05:00,41.23,41.28,41.23,41.28,46100.0,33.2759,33.3162,33.2759,33.3162,46100.0
2010-03-30 14:10:00,41.27,41.31,41.25,41.26,51700.0,33.3082,33.3404,33.292,33.3001,51700.0
2010-03-30 14:15:00,41.26,41.29,41.24,41.25,53200.0,33.3001,33.3243,33.2839,33.292,53200.0
2010-03-30 14:20:00,41.25,41.28,41.24,41.26,36900.0,33.292,33.3162,33.2839,33.3001,36900.0
2010-03-30 14:25:00,41.26,41.3,41.26,41.29,60400.0,33.3001,33.3324,33.3001,33.3243,60400.0
2010-03-30 14:30:00,41.29,41.35,41.29,41.33,72800.0,33.3243,33.3727,33.3243,33.3566,72800.0
2010-03-30 14:35:00,41.33,41.34,41.3,41.3,50700.0,33.3566,33.3647,33.3324,33.3324,50700.0
2010-03-30 14:40:00,41.31,41.34,41.29,41.31,57000.0,33.3404,33.3647,33.3243,33.3404,57000.0
2010-03-30 14:45:00,41.3,41.31,41.28,41.3,26100.0,33.3324,33.3404,33.3162,33.3324,26100.0
2010-03-30 14:50:00,41.3,41.38,41.29,41.37,51200.0,33.3324,33.3969,33.3243,33.3889,51200.0
2010-03-30 14:55:00,41.38,41.4,41.36,41.36,52800.0,33.3969,33.4131,33.3808,33.3808,52800.0
2010-03-30 15:00:00,41.37,41.38,41.3,41.3,71400.0,33.3889,33.3969,33.3324,33.3324,71400.0
2010-03-30 15:05:00,41.3,41.32,41.29,41.3,45300.0,33.3324,33.3485,33.3243,33.3324,45300.0
2010-03-30 15:10:00,41.3,41.32,41.3,41.3,69500.0,33.3324,33.3485,33.3324,33.3324,69500.0
2010-03-30 15:15:00,41.3,41.33,41.3,41.33,87900.0,33.3324,33.3566,33.3324,33.3566,87900.0
2010-03-30 15:20:00,41.33,41.35,41.3,41.31,104000.0,33.3566,33.3727,33.3324,33.3404,104000.0
2010-03-30 15:25:00,41.31,41.36,41.3,41.35,94000.0,33.3404,33.3808,33.3324,33.3727,94000.0
2010-03-30 15:30:00,41.36,41.4,41.35,41.37,74700.0,33.3808,33.4131,33.3727,33.3889,74700.0
2010-03-30 15:35:00,41.37,41.38,41.29,41.29,74100.0,33.3889,33.3969,33.3243,33.3243,74100.0
2010-03-30 15:40:00,41.29,41.37,41.29,41.33,100800.0,33.3243,33.3889,33.3243,33.3566,100800.0
2010-03-30 15:45:00,41.31,41.32,41.25,41.31,129100.0,33.3404,33.3485,33.292,33.3404,129100.0
2010-03-30 15:50:00,41.3,41.33,41.3,41.32,121500.0,33.3324,33.3566,33.3324,33.3485,121500.0
2010-03-30 15:55:00,41.32,41.32,41.26,41.27,297700.0,33.3485,33.3485,33.3001,33.3082,297700.0
2010-03-31 09:30:00,41.01,41.1,40.99,41.08,90000.0,33.0983,33.171,33.0822,33.1548,90000.0
2010-03-31 09:35:00,41.07,41.18,41.06,41.09,98700.0,33.1467,33.2355,33.1387,33.1629,98700.0
2010-03-31 09:40:00,41.09,41.15,40.91,40.94,135600.0,33.1629,33.2113,33.0176,33.0418,135600.0
2010-03-31 09:45:00,40.94,40.96,40.83,40.85,131100.0,33.0418,33.058,32.953,32.9692,131100.0
2010-03-31 09:50:00,40.84,41.05,40.84,41.05,119000.0,32.9611,33.1306,32.9611,33.1306,119000.0
2010-03-31 09:55:00,41.05,41.08,41.01,41.08,79400.0,33.1306,33.1548,33.0983,33.1548,79400.0
2010-03-31 10:00:00,41.1,41.13,41.04,41.07,136900.0,33.171,33.1952,33.1225,33.1467,136900.0
2010-03-31 10:05:00,41.07,41.12,41.0,41.1,94000.0,33.1467,33.1871,33.0902,33.171,94000.0
2010-03-31 10:10:00,41.1,41.14,41.07,41.14,60400.0,33.171,33.2032,33.1467,33.2032,60400.0
2010-03-31 10:15:00,41.14,41.2,41.11,41.19,52300.0,33.2032,33.2517,33.179,33.2436,52300.0
2010-03-31 10:20:00,41.19,41.35,41.18,41.35,85200.0,33.2436,33.3727,33.2355,33.3727,85200.0
2010-03-31 10:25:00,41.34,41.39,41.32,41.39,70800.0,33.3647,33.405,33.3485,33.405,70800.0
2010-03-31 10:30:00,41.39,41.43,41.37,41.42,60800.0,33.405,33.4373,33.3889,33.4292,60800.0
2010-03-31 10:35:00,41.42,41.49,41.42,41.44,65400.0,33.4292,33.4857,33.4292,33.4454,65400.0
2010-03-31 10:40:00,41.44,41.46,41.37,41.37,68300.0,33.4454,33.4615,33.3889,33.3889,68300.0
2010-03-31 10:45:00,41.36,41.43,41.36,41.42,104700.0,33.3808,33.4373,33.3808,33.4292,104700.0
2010-03-31 10:50:00,41.41,41.44,41.36,41.4,91200.0,33.4211,33.4454,33.3808,33.4131,91200.0
2010-03-31 10:55:00,41.39,41.47,41.38,41.47,59100.0,33.405,33.4696,33.3969,33.4696,59100.0
2010-03-31 11:00:00,41.47,41.47,41.36,41.39,141100.0,33.4696,33.4696,33.3808,33.405,141100.0
2010-03-31 11:05:00,41.39,41.45,41.39,41.43,65200.0,33.405,33.4534,33.405,33.4373,65200.0
2010-03-31 11:10:00,41.42,41.54,41.41,41.48,96100.0,33.4292,33.5261,33.4211,33.4776,96100.0
2010-03-31 11:15:00,41.47,41.48,41.4,41.4,57600.0,33.4696,33.4776,33.4131,33.4131,57600.0
2010-03-31 11:20:00,41.41,41.51,41.38,41.49,46200.0,33.4211,33.5019,33.3969,33.4857,46200.0
2010-03-31 11:25:00,41.49,41.49,41.42,41.43,36100.0,33.4857,33.4857,33.4292,33.4373,36100.0
2010-03-31 11:30:00,41.43,41.5,41.41,41.49,50200.0,33.4373,33.4938,33.4211,33.4857,50200.0
2010-03-31 11:35:00,41.49,41.51,41.42,41.44,36200.0,33.4857,33.5019,33.4292,33.4454,36200.0
2010-03-31 11:40:00,41.44,41.49,41.41,41.45,60100.0,33.4454,33.4857,33.4211,33.4534,60100.0
2010-03-31 11:45:00,41.44,41.54,41.44,41.52,65400.0,33.4454,33.5261,33.4454,33.5099,65400.0
2010-03-31 11:50:00,41.51,41.56,41.5,41.54,45800.0,33.5019,33.5422,33.4938,33.5261,45800.0
2010-03-31 11:55:00,41.53,41.55,41.5,41.53,27700.0,33.518,33.5341,33.4938,33.518,27700.0
2010-03-31 12:00:00,41.52,41.53,41.46,41.47,32300.0,33.5099,33.518,33.4615,33.4696,32300.0
2010-03-31 12:05:00,41.46,41.49,41.45,41.46,34900.0,33.4615,33.4857,33.4534,33.4615,34900.0
2010-03-31 12:10:00,41.46,41.54,41.45,41.53,54800.0,33.4615,33.5261,33.4534,33.518,54800.0
2010-03-31 12:15:00,41.54,41.6,41.53,41.54,51900.0,33.5261,33.5745,33.518,33.5261,51900.0
2010-03-31 12:20:00,41.55,41.58,41.53,41.54,42500.0,33.5341,33.5583,33.518,33.5261,42500.0
2010-03-31 12:25:00,41.54,41.56,41.49,41.49,63100.0,33.5261,33.5422,33.4857,33.4857,63100.0
2010-03-31 12:30:00,41.49,41.49,41.43,41.47,77300.0,33.4857,33.4857,33.4373,33.4696,77300.0
2010-03-31 12:35:00,41.48,41.58,41.47,41.56,45000.0,33.4776,33.5583,33.4696,33.5422,45000.0
2010-03-31 12:40:00,41.55,41.56,41.45,41.48,35800.0,33.5341,33.5422,33.4534,33.4776,35800.0
2010-03-31 12:45:00,41.49,41.54,41.46,41.49,54400.0,33.4857,33.5261,33.4615,33.4857,54400.0
2010-03-31 12:50:00,41.5,41.54,41.48,41.52,47000.0,33.4938,33.5261,33.4776,33.5099,47000.0
2010-03-31 12:55:00,41.52,41.52,41.44,41.47,88500.0,33.5099,33.5099,33.4454,33.4696,88500.0
2010-03-31 13:00:00,41.47,41.48,41.42,41.42,82400.0,33.4696,33.4776,33.4292,33.4292,82400.0
2010-03-31 13:05:00,41.41,41.46,41.4,41.44,39000.0,33.4211,33.4615,33.4131,33.4454,39000.0
2010-03-31 13:10:00,41.44,41.44,41.42,41.43,17100.0,33.4454,33.4454,33.4292,33.4373,17100.0
2010-03-31 13:15:00,41.43,41.44,41.4,41.41,37600.0,33.4373,33.4454,33.4131,33.4211,37600.0
2010-03-31 13:20:00,41.42,41.45,41.38,41.43,73700.0,33.4292,33.4534,33.3969,33.4373,73700.0
2010-03-31 13:25:00,41.43,41.47,41.42,41.47,17400.0,33.4373,33.4696,33.4292,33.4696,17400.0
2010-03-31 13:30:00,41.47,41.48,41.42,41.43,47700.0,33.4696,33.4776,33.4292,33.4373,47700.0
2010-03-31 13:35:00,41.43,41.48,41.42,41.44,39900.0,33.4373,33.4776,33.4292,33.4454,39900.0
2010-03-31 13:40:00,41.44,41.47,41.44,41.46,34300.0,33.4454,33.4696,33.4454,33.4615,34300.0
2010-03-31 13:45:00,41.45,41.5,41.45,41.49,18900.0,33.4534,33.4938,33.4534,33.4857,18900.0
2010-03-31 13:50:00,41.49,41.51,41.47,41.5,31800.0,33.4857,33.5019,33.4696,33.4938,31800.0
2010-03-31 13:55:00,41.51,41.52,41.46,41.46,36700.0,33.5019,33.5099,33.4615,33.4615,36700.0
2010-03-31 14:00:00,41.46,41.48,41.44,41.48,39800.0,33.4615,33.4776,33.4454,33.4776,39800.0
2010-03-31 14:05:00,41.48,41.55,41.47,41.51,52500.0,33.4776,33.5341,33.4696,33.5019,52500.0
2010-03-31 14:10:00,41.51,41.53,41.45,41.47,36500.0,33.5019,33.518,33.4534,33.4696,36500.0
2010-03-31 14:15:00,41.48,41.49,41.46,41.49,83500.0,33.4776,33.4857,33.4615,33.4857,83500.0
2010-03-31 14:20:00,41.49,41.52,41.49,41.5,53600.0,33.4857,33.5099,33.4857,33.4938,53600.0
2010-03-31 14:25:00,41.49,41.51,41.46,41.51,79800.0,33.4857,33.5019,33.4615,33.5019,79800.0
2010-03-31 14:30:00,41.51,41.53,41.48,41.48,56000.0,33.5019,33.518,33.4776,33.4776,56000.0
2010-03-31 14:35:00,41.48,41.49,41.41,41.42,49000.0,33.4776,33.4857,33.4211,33.4292,49000.0
2010-03-31 14:40:00,41.42,41.43,41.36,41.36,56700.0,33.4292,33.4373,33.3808,33.3808,56700.0
2010-03-31 14:45:00,41.35,41.38,41.31,41.31,76400.0,33.3727,33.3969,33.3404,33.3404,76400.0
2010-03-31 14:50:00,41.32,41.35,41.28,41.31,98800.0,33.3485,33.3727,33.3162,33.3404,98800.0
2010-03-31 14:55:00,41.3,41.31,41.24,41.3,68300.0,33.3324,33.3404,33.2839,33.3324,68300.0
2010-03-31 15:00:00,41.3,41.3,41.21,41.21,82400.0,33.3324,33.3324,33.2597,33.2597,82400.0
2010-03-31 15:05:00,41.21,41.24,41.17,41.24,77100.0,33.2597,33.2839,33.2274,33.2839,77100.0
2010-03-31 15:10:00,41.23,41.24,41.19,41.21,70500.0,33.2759,33.2839,33.2436,33.2597,70500.0
2010-03-31 15:15:00,41.2,41.22,41.13,41.14,102200.0,33.2517,33.2678,33.1952,33.2032,102200.0
2010-03-31 15:20:00,41.13,41.15,41.11,41.15,106800.0,33.1952,33.2113,33.179,33.2113,106800.0
2010-03-31 15:25:00,41.15,41.25,41.12,41.25,123200.0,33.2113,33.292,33.1871,33.292,123200.0
2010-03-31 15:30:00,41.26,41.28,41.19,41.25,119600.0,33.3001,33.3162,33.2436,33.292,119600.0
2010-03-31 15:35:00,41.24,41.26,41.18,41.22,83800.0,33.2839,33.3001,33.2355,33.2678,83800.0
2010-03-31 15:40:00,41.22,41.25,41.2,41.21,82900.0,33.2678,33.292,33.2517,33.2597,82900.0
2010-03-31 15:45:00,41.2,41.2,41.1,41.12,245900.0,33.2517,33.2517,33.171,33.1871,245900.0
2010-03-31 15:50:00,41.12,41.23,41.1,41.2,197200.0,33.1871,33.2759,33.171,33.2517,197200.0
2010-03-31 15:55:00,41.2,41.31,41.2,41.24,341400.0,33.2517,33.3404,33.2517,33.2839,341400.0
2010-04-01 09:30:00,41.68,41.69,41.36,41.52,134800.0,33.6391,33.6471,33.3808,33.5099,134800.0
2010-04-01 09:35:00,41.52,41.61,41.51,41.53,111400.0,33.5099,33.5826,33.5019,33.518,111400.0
2010-04-01 09:40:00,41.54,41.66,41.51,41.62,73400.0,33.5261,33.6229,33.5019,33.5906,73400.0
2010-04-01 09:45:00,41.62,41.71,41.57,41.57,89100.0,33.5906,33.6633,33.5503,33.5503,89100.0
2010-04-01 09:50:00,41.57,41.67,41.56,41.64,76800.0,33.5503,33.631,33.5422,33.6068,76800.0
2010-04-01 09:55:00,41.64,41.68,41.61,41.63,52500.0,33.6068,33.6391,33.5826,33.5987,52500.0
2010-04-01 10:00:00,41.64,41.75,41.62,41.69,152500.0,33.6068,33.6956,33.5906,33.6471,152500.0
2010-04-01 10:05:00,41.7,41.75,41.68,41.7,52500.0,33.6552,33.6956,33.6391,33.6552,52500.0
2010-04-01 10:10:00,41.7,41.75,41.68,41.75,43000.0,33.6552,33.6956,33.6391,33.6956,43000.0
2010-04-01 10:15:00,41.75,41.79,41.64,41.67,57000.0,33.6956,33.7278,33.6068,33.631,57000.0
2010-04-01 10:20:00,41.66,41.67,41.62,41.64,35600.0,33.6229,33.631,33.5906,33.6068,35600.0
2010-04-01 10:25:00,41.64,41.65,41.57,41.63,81100.0,33.6068,33.6148,33.5503,33.5987,81100.0
2010-04-01 10:30:00,41.63,41.65,41.59,41.63,47400.0,33.5987,33.6148,33.5664,33.5987,47400.0
2010-04-01 10:35:00,41.62,41.67,41.6,41.66,52900.0,33.5906,33.631,33.5745,33.6229,52900.0
2010-04-01 10:40:00,41.66,41.73,41.65,41.7,30800.0,33.6229,33.6794,33.6148,33.6552,30800.0
2010-04-01 10:45:00,41.7,41.71,41.62,41.63,67000.0,33.6552,33.6633,33.5906,33.5987,67000.0
2010-04-01 10:50:00,41.63,41.63,41.55,41.62,121200.0,33.5987,33.5987,33.5341,33.5906,121200.0
2010-04-01 10:55:00,41.62,41.7,41.59,41.7,112100.0,33.5906,33.6552,33.5664,33.6552,112100.0
2010-04-01 11:00:00,41.69,41.75,41.69,41.73,76500.0,33.6471,33.6956,33.6471,33.6794,76500.0
2010-04-01 11:05:00,41.74,41.82,41.74,41.81,100800.0,33.6875,33.752,33.6875,33.744,100800.0
2010-04-01 11:10:00,41.81,41.81,41.77,41.79,73000.0,33.744,33.744,33.7117,33.7278,73000.0
2010-04-01 11:15:00,41.8,41.82,41.76,41.79,54900.0,33.7359,33.752,33.7036,33.7278,54900.0
2010-04-01 11:20:00,41.79,41.81,41.77,41.77,53900.0,33.7278,33.744,33.7117,33.7117,53900.0
2010-04-01 11:25:00,41.77,41.81,41.76,41.81,54200.0,33.7117,33.744,33.7036,33.744,54200.0
2010-04-01 11:30:00,41.82,41.85,41.8,41.84,59900.0,33.752,33.7763,33.7359,33.7682,59900.0
2010-04-01 11:35:00,41.85,41.85,41.79,41.85,27600.0,33.7763,33.7763,33.7278,33.7763,27600.0
2010-04-01 11:40:00,41.84,41.86,41.8,41.8,51700.0,33.7682,33.7843,33.7359,33.7359,51700.0
2010-04-01 11:45:00,41.81,41.85,41.79,41.82,25100.0,33.744,33.7763,33.7278,33.752,25100.0
2010-04-01 11:50:00,41.83,41.87,41.82,41.87,18800.0,33.7601,33.7924,33.752,33.7924,18800.0
2010-04-01 11:55:00,41.87,41.88,41.83,41.83,28200.0,33.7924,33.8005,33.7601,33.7601,28200.0
2010-04-01 12:00:00,41.83,41.85,41.8,41.85,45300.0,33.7601,33.7763,33.7359,33.7763,45300.0
2010-04-01 12:05:00,41.84,41.87,41.83,41.84,70600.0,33.7682,33.7924,33.7601,33.7682,70600.0
2010-04-01 12:10:00,41.84,41.87,41.82,41.83,61600.0,33.7682,33.7924,33.752,33.7601,61600.0
2010-04-01 12:15:00,41.83,41.85,41.77,41.78,39600.0,33.7601,33.7763,33.7117,33.7198,39600.0
2010-04-01 12:20:00,41.78,41.81,41.75,41.8,41200.0,33.7198,33.744,33.6956,33.7359,41200.0
2010-04-01 12:25:00,41.8,41.8,41.75,41.77,40400.0,33.7359,33.7359,33.6956,33.7117,40400.0
2010-04-01 12:30:00,41.78,41.81,41.78,41.79,33000.0,33.7198,33.744,33.7198,33.7278,33000.0
2010-04-01 12:35:00,41.8,41.88,41.79,41.86,56400.0,33.7359,33.8005,33.7278,33.7843,56400.0
2010-04-01 12:40:00,41.87,41.89,41.84,41.88,37000.0,33.7924,33.8085,33.7682,33.8005,37000.0
2010-04-01 12:45:00,41.88,41.89,41.84,41.87,52200.0,33.8005,33.8085,33.7682,33.7924,52200.0
2010-04-01 12:50:00,41.87,41.9,41.83,41.85,73200.0,33.7924,33.8166,33.7601,33.7763,73200.0
2010-04-01 12:55:00,41.85,41.88,41.83,41.84,32200.0,33.7763,33.8005,33.7601,33.7682,32200.0
2010-04-01 13:00:00,41.84,41.86,41.83,41.84,26900.0,33.7682,33.7843,33.7601,33.7682,26900.0
2010-04-01 13:05:00,41.84,41.85,41.8,41.82,60300.0,33.7682,33.7763,33.7359,33.752,60300.0
2010-04-01 13:10:00,41.81,41.85,41.81,41.82,56400.0,33.744,33.7763,33.744,33.752,56400.0
2010-04-01 13:15:00,41.82,41.84,41.81,41.82,32300.0,33.752,33.7682,33.744,33.752,32300.0
2010-04-01 13:20:00,41.81,41.84,41.8,41.82,47800.0,33.744,33.7682,33.7359,33.752,47800.0
2010-04-01 13:25:00,41.83,41.83,41.8,41.81,29100.0,33.7601,33.7601,33.7359,33.744,29100.0
2010-04-01 13:30:00,41.8,41.82,41.76,41.79,55700.0,33.7359,33.752,33.7036,33.7278,55700.0
2010-04-01 13:35:00,41.79,41.83,41.76,41.82,47500.0,33.7278,33.7601,33.7036,33.752,47500.0
2010-04-01 13:40:00,41.83,41.85,41.72,41.75,48100.0,33.7601,33.7763,33.6713,33.6956,48100.0
2010-04-01 13:45:00,41.74,41.74,41.63,41.66,65400.0,33.6875,33.6875,33.5987,33.6229,65400.0
2010-04-01 13:50:00,41.66,41.73,41.65,41.67,49000.0,33.6229,33.6794,33.6148,33.631,49000.0
2010-04-01 13:55:00,41.67,41.71,41.65,41.7,50000.0,33.631,33.6633,33.6148,33.6552,50000.0
2010-04-01 14:00:00,41.7,41.72,41.63,41.67,65400.0,33.6552,33.6713,33.5987,33.631,65400.0
2010-04-01 14:05:00,41.66,41.68,41.62,41.66,41100.0,33.6229,33.6391,33.5906,33.6229,41100.0
2010-04-01 14:10:00,41.65,41.73,41.65,41.7,42600.0,33.6148,33.6794,33.6148,33.6552,42600.0
2010-04-01 14:15:00,41.71,41.75,41.66,41.74,52100.0,33.6633,33.6956,33.6229,33.6875,52100.0
2010-04-01 14:20:00,41.74,41.76,41.65,41.66,49400.0,33.6875,33.7036,33.6148,33.6229,49400.0
2010-04-01 14:25:00,41.65,41.68,41.62,41.64,63100.0,33.6148,33.6391,33.5906,33.6068,63100.0
2010-04-01 14:30:00,41.64,41.69,41.58,41.58,70600.0,33.6068,33.6471,33.5583,33.5583,70600.0
2010-04-01 14:35:00,41.58,41.61,41.54,41.55,50800.0,33.5583,33.5826,33.5261,33.5341,50800.0
2010-04-01 14:40:00,41.55,41.59,41.44,41.46,110300.0,33.5341,33.5664,33.4454,33.4615,110300.0
2010-04-01 14:45:00,41.46,41.53,41.44,41.48,63500.0,33.4615,33.518,33.4454,33.4776,63500.0
2010-04-01 14:50:00,41.49,41.58,41.49,41.53,64300.0,33.4857,33.5583,33.4857,33.518,64300.0
2010-04-01 14:55:00,41.54,41.55,41.49,41.55,51400.0,33.5261,33.5341,33.4857,33.5341,51400.0
2010-04-01 15:00:00,41.56,41.59,41.53,41.53,50600.0,33.5422,33.5664,33.518,33.518,50600.0
2010-04-01 15:05:00,41.53,41.56,41.5,41.51,66800.0,33.518,33.5422,33.4938,33.5019,66800.0
2010-04-01 15:10:00,41.51,41.56,41.51,41.55,41500.0,33.5019,33.5422,33.5019,33.5341,41500.0
2010-04-01 15:15:00,41.55,41.59,41.52,41.52,43700.0,33.5341,33.5664,33.5099,33.5099,43700.0
2010-04-01 15:20:00,41.53,41.59,41.53,41.57,44700.0,33.518,33.5664,33.518,33.5503,44700.0
2010-04-01 15:25:00,41.58,41.58,41.49,41.49,41300.0,33.5583,33.5583,33.4857,33.4857,41300.0
2010-04-01 15:30:00,41.49,41.57,41.49,41.52,173000.0,33.4857,33.5503,33.4857,33.5099,173000.0
2010-04-01 15:35:00,41.52,41.55,41.49,41.5,94000.0,33.5099,33.5341,33.4857,33.4938,94000.0
2010-04-01 15:40:00,41.51,41.59,41.51,41.59,147000.0,33.5019,33.5664,33.5019,33.5664,147000.0
2010-04-01 15:45:00,41.59,41.64,41.58,41.6,286600.0,33.5664,33.6068,33.5583,33.5745,286600.0
2010-04-01 15:50:00,41.61,41.64,41.56,41.64,154300.0,33.5826,33.6068,33.5422,33.6068,154300.0
2010-04-01 15:55:00,41.64,41.73,41.64,41.73,277000.0,33.6068,33.6794,33.6068,33.6794,277000.0
2010-04-05 09:30:00,41.83,41.99,41.74,41.86,125400.0,33.7601,33.8893,33.6875,33.7843,125400.0
2010-04-05 09:35:00,41.83,41.85,41.75,41.79,99500.0,33.7601,33.7763,33.6956,33.7278,99500.0
2010-04-05 09:40:00,41.79,41.97,41.78,41.96,93000.0,33.7278,33.8731,33.7198,33.865,93000.0
2010-04-05 09:45:00,41.97,41.99,41.94,41.95,69400.0,33.8731,33.8893,33.8489,33.857,69400.0
2010-04-05 09:50:00,41.96,42.0,41.94,41.97,51100.0,33.865,33.8973,33.8489,33.8731,51100.0
2010-04-05 09:55:00,41.96,41.98,41.93,41.96,52900.0,33.865,33.8812,33.8408,33.865,52900.0
2010-04-05 10:00:00,41.97,42.0,41.95,41.99,126200.0,33.8731,33.8973,33.857,33.8893,126200.0
2010-04-05 10:05:00,42.0,42.08,41.99,42.05,80100.0,33.8973,33.9619,33.8893,33.9377,80100.0
2010-04-05 10:10:00,42.05,42.13,41.99,42.01,80100.0,33.9377,34.0022,33.8893,33.9054,80100.0
2010-04-05 10:15:00,42.02,42.13,42.01,42.11,54200.0,33.9135,34.0022,33.9054,33.9861,54200.0
2010-04-05 10:20:00,42.12,42.18,42.09,42.09,110000.0,33.9942,34.0426,33.97,33.97,110000.0
2010-04-05 10:25:00,42.09,42.15,42.06,42.13,199500.0,33.97,34.0184,33.9457,34.0022,199500.0
2010-04-05 10:30:00,42.14,42.16,42.0,42.06,302200.0,34.0103,34.0265,33.8973,33.9457,302200.0
2010-04-05 10:35:00,42.06,42.15,42.06,42.1,82500.0,33.9457,34.0184,33.9457,33.978,82500.0
2010-04-05 10:40:00,42.1,42.13,42.08,42.11,51000.0,33.978,34.0022,33.9619,33.9861,51000.0
2010-04-05 10:45:00,42.11,42.17,42.1,42.11,159300.0,33.9861,34.0345,33.978,33.9861,159300.0
2010-04-05 10:50:00,42.12,42.16,42.1,42.13,126600.0,33.9942,34.0265,33.978,34.0022,126600.0
2010-04-05 10:55:00,42.14,42.26,42.14,42.26,99300.0,34.0103,34.1072,34.0103,34.1072,99300.0
2010-04-05 11:00:00,42.26,42.26,42.24,42.25,76100.0,34.1072,34.1072,34.091,34.0991,76100.0
2010-04-05 11:05:00,42.25,42.26,42.23,42.26,75800.0,34.0991,34.1072,34.083,34.1072,75800.0
2010-04-05 11:10:00,42.25,42.26,42.24,42.26,50700.0,34.0991,34.1072,34.091,34.1072,50700.0
2010-04-05 11:15:00,42.26,42.26,42.23,42.25,94600.0,34.1072,34.1072,34.083,34.0991,94600.0
2010-04-05 11:20:00,42.25,42.26,42.22,42.23,80800.0,34.0991,34.1072,34.0749,34.083,80800.0
2010-04-05 11:25:00,42.22,42.26,42.22,42.25,54800.0,34.0749,34.1072,34.0749,34.0991,54800.0
2010-04-05 11:30:00,42.25,42.26,42.22,42.22,57700.0,34.0991,34.1072,34.0749,34.0749,57700.0
2010-04-05 11:35:00,42.22,42.23,42.16,42.17,49100.0,34.0749,34.083,34.0265,34.0345,49100.0
2010-04-05 11:40:00,42.17,42.26,42.17,42.23,41200.0,34.0345,34.1072,34.0345,34.083,41200.0
2010-04-05 11:45:00,42.23,42.27,42.23,42.27,57600.0,34.083,34.1152,34.083,34.1152,57600.0
2010-04-05 11:50:00,42.27,42.35,42.27,42.32,49800.0,34.1152,34.1798,34.1152,34.1556,49800.0
2010-04-05 11:55:00,42.32,42.32,42.24,42.24,43100.0,34.1556,34.1556,34.091,34.091,43100.0
2010-04-05 12:00:00,42.24,42.29,42.23,42.28,44800.0,34.091,34.1314,34.083,34.1233,44800.0
2010-04-05 12:05:00,42.28,42.3,42.23,42.3,26300.0,34.1233,34.1394,34.083,34.1394,26300.0
2010-04-05 12:10:00,42.29,42.3,42.24,42.25,31400.0,34.1314,34.1394,34.091,34.0991,31400.0
2010-04-05 12:15:00,42.25,42.26,42.24,42.25,48900.0,34.0991,34.1072,34.091,34.0991,48900.0
2010-04-05 12:20:00,42.24,42.28,42.23,42.24,51700.0,34.091,34.1233,34.083,34.091,51700.0
2010-04-05 12:25:00,42.24,42.29,42.23,42.29,15700.0,34.091,34.1314,34.083,34.1314,15700.0
2010-04-05 12:30:00,42.29,42.35,42.29,42.32,45900.0,34.1314,34.1798,34.1314,34.1556,45900.0
2010-04-05 12:35:00,42.33,42.38,42.33,42.36,90800.0,34.1637,34.204,34.1637,34.1879,90800.0
2010-04-05 12:40:00,42.36,42.42,42.36,42.41,64300.0,34.1879,34.2363,34.1879,34.2282,64300.0
2010-04-05 12:45:00,42.41,42.43,42.39,42.41,81800.0,34.2282,34.2444,34.2121,34.2282,81800.0
2010-04-05 12:50:00,42.42,42.44,42.41,42.43,76700.0,34.2363,34.2524,34.2282,34.2444,76700.0
2010-04-05 12:55:00,42.44,42.45,42.43,42.43,114100.0,34.2524,34.2605,34.2444,34.2444,114100.0
2010-04-05 13:00:00,42.43,42.48,42.42,42.43,60400.0,34.2444,34.2847,34.2363,34.2444,60400.0
2010-04-05 13:05:00,42.42,42.42,42.36,42.37,134500.0,34.2363,34.2363,34.1879,34.1959,134500.0
2010-04-05 13:10:00,42.37,42.43,42.37,42.43,42000.0,34.1959,34.2444,34.1959,34.2444,42000.0
2010-04-05 13:15:00,42.43,42.47,42.41,42.41,27900.0,34.2444,34.2767,34.2282,34.2282,27900.0
2010-04-05 13:20:00,42.41,42.41,42.37,42.38,14200.0,34.2282,34.2282,34.1959,34.204,14200.0
2010-04-05 13:25:00,42.38,42.39,42.34,42.37,50300.0,34.204,34.2121,34.1717,34.1959,50300.0
2010-04-05 13:30:00,42.38,42.41,42.38,42.4,29900.0,34.204,34.2282,34.204,34.2202,29900.0
2010-04-05 13:35:00,42.4,42.42,42.36,42.37,91800.0,34.2202,34.2363,34.1879,34.1959,91800.0
2010-04-05 13:40:00,42.37,42.4,42.36,42.38,99100.0,34.1959,34.2202,34.1879,34.204,99100.0
2010-04-05 13:45:00,42.38,42.39,42.36,42.36,101900.0,34.204,34.2121,34.1879,34.1879,101900.0
2010-04-05 13:50:00,42.36,42.44,42.36,42.44,74600.0,34.1879,34.2524,34.1879,34.2524,74600.0
2010-04-05 13:55:00,42.44,42.45,42.42,42.44,100600.0,34.2524,34.2605,34.2363,34.2524,100600.0
2010-04-05 14:00:00,42.45,42.47,42.44,42.46,120300.0,34.2605,34.2767,34.2524,34.2686,120300.0
2010-04-05 14:05:00,42.46,42.5,42.46,42.49,87300.0,34.2686,34.3009,34.2686,34.2928,87300.0
2010-04-05 14:10:00,42.5,42.51,42.47,42.49,133200.0,34.3009,34.3089,34.2767,34.2928,133200.0
2010-04-05 14:15:00,42.49,42.5,42.46,42.49,97500.0,34.2928,34.3009,34.2686,34.2928,97500.0
2010-04-05 14:20:00,42.48,42.5,42.45,42.5,48500.0,34.2847,34.3009,34.2605,34.3009,48500.0
2010-04-05 14:25:00,42.49,42.49,42.46,42.47,51000.0,34.2928,34.2928,34.2686,34.2767,51000.0
2010-04-05 14:30:00,42.47,42.49,42.44,42.44,49700.0,34.2767,34.2928,34.2524,34.2524,49700.0
2010-04-05 14:35:00,42.44,42.46,42.4,42.45,68000.0,34.2524,34.2686,34.2202,34.2605,68000.0
2010-04-05 14:40:00,42.44,42.5,42.44,42.47,48100.0,34.2524,34.3009,34.2524,34.2767,48100.0
2010-04-05 14:45:00,42.47,42.5,42.45,42.45,42100.0,34.2767,34.3009,34.2605,34.2605,42100.0
2010-04-05 14:50:00,42.45,42.48,42.43,42.47,60600.0,34.2605,34.2847,34.2444,34.2767,60600.0
2010-04-05 14:55:00,42.47,42.48,42.39,42.39,112200.0,34.2767,34.2847,34.2121,34.2121,112200.0
2010-04-05 15:00:00,42.39,42.42,42.38,42.41,46100.0,34.2121,34.2363,34.204,34.2282,46100.0
2010-04-05 15:05:00,42.42,42.44,42.42,42.43,82500.0,34.2363,34.2524,34.2363,34.2444,82500.0
2010-04-05 15:10:00,42.43,42.5,42.43,42.49,141200.0,34.2444,34.3009,34.2444,34.2928,141200.0
2010-04-05 15:15:00,42.5,42.54,42.49,42.53,71300.0,34.3009,34.3331,34.2928,34.3251,71300.0
2010-04-05 15:20:00,42.54,42.56,42.54,42.56,74100.0,34.3331,34.3493,34.3331,34.3493,74100.0
2010-04-05 15:25:00,42.55,42.58,42.54,42.55,105300.0,34.3412,34.3654,34.3331,34.3412,105300.0
2010-04-05 15:30:00,42.54,42.56,42.51,42.56,137700.0,34.3331,34.3493,34.3089,34.3493,137700.0
2010-04-05 15:35:00,42.56,42.6,42.53,42.57,222800.0,34.3493,34.3816,34.3251,34.3574,222800.0
2010-04-05 15:40:00,42.57,42.61,42.56,42.59,151100.0,34.3574,34.3896,34.3493,34.3735,151100.0
2010-04-05 15:45:00,42.6,42.67,42.58,42.65,239700.0,34.3816,34.4381,34.3654,34.4219,239700.0
2010-04-05 15:50:00,42.64,42.65,42.62,42.65,203100.0,34.4139,34.4219,34.3977,34.4219,203100.0
2010-04-05 15:55:00,42.65,42.68,42.64,42.68,444600.0,34.4219,34.4461,34.4139,34.4461,444600.0
2010-04-06 09:30:00,42.39,42.52,42.3,42.47,157000.0,34.2121,34.317,34.1394,34.2767,157000.0
2010-04-06 09:35:00,42.48,42.5,42.38,42.44,157300.0,34.2847,34.3009,34.204,34.2524,157300.0
2010-04-06 09:40:00,42.45,42.47,42.42,42.46,120200.0,34.2605,34.2767,34.2363,34.2686,120200.0
2010-04-06 09:45:00,42.45,42.55,42.41,42.53,140300.0,34.2605,34.3412,34.2282,34.3251,140300.0
2010-04-06 09:50:00,42.53,42.54,42.47,42.51,65300.0,34.3251,34.3331,34.2767,34.3089,65300.0
2010-04-06 09:55:00,42.51,42.62,42.48,42.6,68500.0,34.3089,34.3977,34.2847,34.3816,68500.0
2010-04-06 10:00:00,42.6,42.6,42.51,42.58,370400.0,34.3816,34.3816,34.3089,34.3654,370400.0
2010-04-06 10:05:00,42.58,42.69,42.58,42.67,105600.0,34.3654,34.4542,34.3654,34.4381,105600.0
2010-04-06 10:10:00,42.67,42.77,42.66,42.72,113500.0,34.4381,34.5188,34.43,34.4784,113500.0
2010-04-06 10:15:00,42.71,42.75,42.69,42.72,237900.0,34.4703,34.5026,34.4542,34.4784,237900.0
2010-04-06 10:20:00,42.72,42.77,42.68,42.76,161600.0,34.4784,34.5188,34.4461,34.5107,161600.0
2010-04-06 10:25:00,42.77,42.84,42.75,42.84,62300.0,34.5188,34.5753,34.5026,34.5753,62300.0
2010-04-06 10:30:00,42.83,42.88,42.79,42.88,125600.0,34.5672,34.6076,34.5349,34.6076,125600.0
2010-04-06 10:35:00,42.88,42.9,42.84,42.85,60300.0,34.6076,34.6237,34.5753,34.5833,60300.0
2010-04-06 10:40:00,42.86,42.91,42.85,42.88,59100.0,34.5914,34.6318,34.5833,34.6076,59100.0
2010-04-06 10:45:00,42.87,42.87,42.82,42.85,54600.0,34.5995,34.5995,34.5591,34.5833,54600.0
2010-04-06 10:50:00,42.85,42.9,42.83,42.84,97300.0,34.5833,34.6237,34.5672,34.5753,97300.0
2010-04-06 10:55:00,42.84,42.87,42.81,42.86,48200.0,34.5753,34.5995,34.5511,34.5914,48200.0
2010-04-06 11:00:00,42.86,42.89,42.81,42.87,53700.0,34.5914,34.6156,34.5511,34.5995,53700.0
2010-04-06 11:05:00,42.87,42.91,42.86,42.88,66000.0,34.5995,34.6318,34.5914,34.6076,66000.0
2010-04-06 11:10:00,42.88,42.93,42.88,42.91,51700.0,34.6076,34.6479,34.6076,34.6318,51700.0
2010-04-06 11:15:00,42.91,42.95,42.9,42.93,41400.0,34.6318,34.664,34.6237,34.6479,41400.0
2010-04-06 11:20:00,42.94,42.99,42.93,42.98,74000.0,34.656,34.6963,34.6479,34.6883,74000.0
2010-04-06 11:25:00,42.98,43.0,42.97,42.97,166700.0,34.6883,34.7044,34.6802,34.6802,166700.0
2010-04-06 11:30:00,42.97,43.0,42.92,42.99,84800.0,34.6802,34.7044,34.6398,34.6963,84800.0
2010-04-06 11:35:00,42.98,43.01,42.95,42.95,106800.0,34.6883,34.7125,34.664,34.664,106800.0
2010-04-06 11:40:00,42.95,43.0,42.95,42.95,48600.0,34.664,34.7044,34.664,34.664,48600.0
2010-04-06 11:45:00,42.95,43.01,42.93,42.99,43400.0,34.664,34.7125,34.6479,34.6963,43400.0
2010-04-06 11:50:00,42.99,43.01,42.93,42.94,43900.0,34.6963,34.7125,34.6479,34.656,43900.0
2010-04-06 11:55:00,42.93,42.94,42.87,42.91,47200.0,34.6479,34.656,34.5995,34.6318,47200.0
2010-04-06 12:00:00,42.91,42.97,42.9,42.96,40700.0,34.6318,34.6802,34.6237,34.6721,40700.0
2010-04-06 12:05:00,42.96,42.97,42.92,42.93,49300.0,34.6721,34.6802,34.6398,34.6479,49300.0
2010-04-06 12:10:00,42.94,42.95,42.89,42.89,24100.0,34.656,34.664,34.6156,34.6156,24100.0
2010-04-06 12:15:00,42.89,42.95,42.89,42.92,26500.0,34.6156,34.664,34.6156,34.6398,26500.0
2010-04-06 12:20:00,42.92,42.93,42.88,42.9,38300.0,34.6398,34.6479,34.6076,34.6237,38300.0
2010-04-06 12:25:00,42.9,42.9,42.82,42.83,36900.0,34.6237,34.6237,34.5591,34.5672,36900.0
2010-04-06 12:30:00,42.83,42.85,42.77,42.77,30800.0,34.5672,34.5833,34.5188,34.5188,30800.0
2010-04-06 12:35:00,42.78,42.79,42.75,42.77,36100.0,34.5268,34.5349,34.5026,34.5188,36100.0
2010-04-06 12:40:00,42.77,42.78,42.74,42.74,35000.0,34.5188,34.5268,34.4946,34.4946,35000.0
2010-04-06 12:45:00,42.75,42.79,42.74,42.78,41100.0,34.5026,34.5349,34.4946,34.5268,41100.0
2010-04-06 12:50:00,42.78,42.78,42.74,42.74,44000.0,34.5268,34.5268,34.4946,34.4946,44000.0
2010-04-06 12:55:00,42.74,42.78,42.72,42.76,202300.0,34.4946,34.5268,34.4784,34.5107,202300.0
2010-04-06 13:00:00,42.76,42.8,42.76,42.76,52400.0,34.5107,34.543,34.5107,34.5107,52400.0
2010-04-06 13:05:00,42.76,42.85,42.75,42.83,88600.0,34.5107,34.5833,34.5026,34.5672,88600.0
2010-04-06 13:10:00,42.82,42.9,42.82,42.89,48800.0,34.5591,34.6237,34.5591,34.6156,48800.0
2010-04-06 13:15:00,42.89,42.93,42.88,42.91,94100.0,34.6156,34.6479,34.6076,34.6318,94100.0
2010-04-06 13:20:00,42.91,42.97,42.91,42.96,64100.0,34.6318,34.6802,34.6318,34.6721,64100.0
2010-04-06 13:25:00,42.97,42.98,42.95,42.95,112800.0,34.6802,34.6883,34.664,34.664,112800.0
2010-04-06 13:30:00,42.96,42.98,42.9,42.9,97700.0,34.6721,34.6883,34.6237,34.6237,97700.0
2010-04-06 13:35:00,42.89,42.9,42.83,42.83,57800.0,34.6156,34.6237,34.5672,34.5672,57800.0
2010-04-06 13:40:00,42.84,42.9,42.82,42.9,58300.0,34.5753,34.6237,34.5591,34.6237,58300.0
2010-04-06 13:45:00,42.9,42.9,42.82,42.82,32300.0,34.6237,34.6237,34.5591,34.5591,32300.0
2010-04-06 13:50:00,42.82,42.85,42.82,42.85,32400.0,34.5591,34.5833,34.5591,34.5833,32400.0
2010-04-06 13:55:00,42.85,42.86,42.78,42.79,83800.0,34.5833,34.5914,34.5268,34.5349,83800.0
2010-04-06 14:00:00,42.78,42.91,42.78,42.9,81100.0,34.5268,34.6318,34.5268,34.6237,81100.0
2010-04-06 14:05:00,42.9,42.91,42.86,42.86,60200.0,34.6237,34.6318,34.5914,34.5914,60200.0
2010-04-06 14:10:00,42.85,42.92,42.85,42.89,43400.0,34.5833,34.6398,34.5833,34.6156,43400.0
2010-04-06 14:15:00,42.9,42.94,42.9,42.92,31100.0,34.6237,34.656,34.6237,34.6398,31100.0
2010-04-06 14:20:00,42.93,42.93,42.86,42.86,63900.0,34.6479,34.6479,34.5914,34.5914,63900.0
2010-04-06 14:25:00,42.86,42.88,42.83,42.88,41100.0,34.5914,34.6076,34.5672,34.6076,41100.0
2010-04-06 14:30:00,42.88,42.98,42.88,42.97,56600.0,34.6076,34.6883,34.6076,34.6802,56600.0
2010-04-06 14:35:00,42.97,43.0,42.95,42.99,46500.0,34.6802,34.7044,34.664,34.6963,46500.0
2010-04-06 14:40:00,42.99,42.99,42.93,42.93,55500.0,34.6963,34.6963,34.6479,34.6479,55500.0
2010-04-06 14:45:00,42.94,42.95,42.89,42.9,40500.0,34.656,34.664,34.6156,34.6237,40500.0
2010-04-06 14:50:00,42.91,42.96,42.91,42.92,57600.0,34.6318,34.6721,34.6318,34.6398,57600.0
2010-04-06 14:55:00,42.93,42.96,42.92,42.93,24900.0,34.6479,34.6721,34.6398,34.6479,24900.0
2010-04-06 15:00:00,42.93,42.99,42.91,42.98,62400.0,34.6479,34.6963,34.6318,34.6883,62400.0
2010-04-06 15:05:00,42.97,43.01,42.95,42.95,88900.0,34.6802,34.7125,34.664,34.664,88900.0
2010-04-06 15:10:00,42.95,42.97,42.92,42.94,58000.0,34.664,34.6802,34.6398,34.656,58000.0
2010-04-06 15:15:00,42.95,43.05,42.95,43.04,127400.0,34.664,34.7448,34.664,34.7367,127400.0
2010-04-06 15:20:00,43.04,43.08,43.03,43.06,221600.0,34.7367,34.769,34.7286,34.7528,221600.0
2010-04-06 15:25:00,43.05,43.05,42.99,43.0,83200.0,34.7448,34.7448,34.6963,34.7044,83200.0
2010-04-06 15:30:00,43.01,43.04,42.98,42.98,139000.0,34.7125,34.7367,34.6883,34.6883,139000.0
2010-04-06 15:35:00,42.98,43.06,42.97,43.0,153900.0,34.6883,34.7528,34.6802,34.7044,153900.0
2010-04-06 15:40:00,43.0,43.11,42.98,43.1,203900.0,34.7044,34.7932,34.6883,34.7851,203900.0
2010-04-06 15:45:00,43.1,43.14,43.09,43.11,329300.0,34.7851,34.8174,34.777,34.7932,329300.0
2010-04-06 15:50:00,43.11,43.12,43.05,43.1,353300.0,34.7932,34.8013,34.7448,34.7851,353300.0
2010-04-06 15:55:00,43.1,43.14,43.09,43.12,367600.0,34.7851,34.8174,34.777,34.8013,367600.0
2010-04-07 09:30:00,42.88,43.03,42.87,42.96,135600.0,34.6076,34.7286,34.5995,34.6721,135600.0
2010-04-07 09:35:00,42.96,43.17,42.86,43.16,167200.0,34.6721,34.8416,34.5914,34.8335,167200.0
2010-04-07 09:40:00,43.16,43.3,43.16,43.27,134300.0,34.8335,34.9465,34.8335,34.9223,134300.0
2010-04-07 09:45:00,43.27,43.29,43.22,43.24,103600.0,34.9223,34.9385,34.882,34.8981,103600.0
2010-04-07 09:50:00,43.24,43.27,43.1,43.12,104200.0,34.8981,34.9223,34.7851,34.8013,104200.0
2010-04-07 09:55:00,43.12,43.17,43.09,43.11,44300.0,34.8013,34.8416,34.777,34.7932,44300.0
2010-04-07 10:00:00,43.11,43.14,43.02,43.09,91900.0,34.7932,34.8174,34.7205,34.777,91900.0
2010-04-07 10:05:00,43.1,43.25,43.06,43.25,117900.0,34.7851,34.9062,34.7528,34.9062,117900.0
2010-04-07 10:10:00,43.24,43.29,43.24,43.28,125500.0,34.8981,34.9385,34.8981,34.9304,125500.0
2010-04-07 10:15:00,43.29,43.37,43.29,43.3,72500.0,34.9385,35.003,34.9385,34.9465,72500.0
2010-04-07 10:20:00,43.3,43.33,43.15,43.17,120500.0,34.9465,34.9707,34.8255,34.8416,120500.0
2010-04-07 10:25:00,43.17,43.17,43.08,43.08,130200.0,34.8416,34.8416,34.769,34.769,130200.0
2010-04-07 10:30:00,43.08,43.09,42.96,42.97,133800.0,34.769,34.777,34.6721,34.6802,133800.0
2010-04-07 10:35:00,42.97,43.03,42.91,42.92,85400.0,34.6802,34.7286,34.6318,34.6398,85400.0
2010-04-07 10:40:00,42.92,42.93,42.78,42.8,104100.0,34.6398,34.6479,34.5268,34.543,104100.0
2010-04-07 10:45:00,42.79,42.8,42.69,42.77,93600.0,34.5349,34.543,34.4542,34.5188,93600.0
2010-04-07 10:50:00,42.77,42.78,42.69,42.72,121000.0,34.5188,34.5268,34.4542,34.4784,121000.0
2010-04-07 10:55:00,42.72,42.74,42.62,42.65,144700.0,34.4784,34.4946,34.3977,34.4219,144700.0
2010-04-07 11:00:00,42.65,42.65,42.48,42.55,219100.0,34.4219,34.4219,34.2847,34.3412,219100.0
2010-04-07 11:05:00,42.55,42.66,42.55,42.65,130000.0,34.3412,34.43,34.3412,34.4219,130000.0
2010-04-07 11:10:00,42.66,42.73,42.62,42.72,86200.0,34.43,34.4865,34.3977,34.4784,86200.0
2010-04-07 11:15:00,42.73,42.78,42.62,42.65,256400.0,34.4865,34.5268,34.3977,34.4219,256400.0
2010-04-07 11:20:00,42.65,42.76,42.65,42.72,79600.0,34.4219,34.5107,34.4219,34.4784,79600.0
2010-04-07 11:25:00,42.73,42.81,42.72,42.79,76300.0,34.4865,34.5511,34.4784,34.5349,76300.0
2010-04-07 11:30:00,42.79,42.79,42.72,42.75,40700.0,34.5349,34.5349,34.4784,34.5026,40700.0
2010-04-07 11:35:00,42.75,42.8,42.73,42.78,60300.0,34.5026,34.543,34.4865,34.5268,60300.0
2010-04-07 11:40:00,42.76,42.77,42.72,42.74,48700.0,34.5107,34.5188,34.4784,34.4946,48700.0
2010-04-07 11:45:00,42.75,42.76,42.7,42.76,48200.0,34.5026,34.5107,34.4623,34.5107,48200.0
2010-04-07 11:50:00,42.76,42.84,42.75,42.82,49900.0,34.5107,34.5753,34.5026,34.5591,49900.0
2010-04-07 11:55:00,42.81,42.83,42.69,42.69,118500.0,34.5511,34.5672,34.4542,34.4542,118500.0
2010-04-07 12:00:00,42.7,42.77,42.63,42.65,101100.0,34.4623,34.5188,34.4058,34.4219,101100.0
2010-04-07 12:05:00,42.65,42.68,42.6,42.67,57300.0,34.4219,34.4461,34.3816,34.4381,57300.0
2010-04-07 12:10:00,42.67,42.69,42.61,42.65,44000.0,34.4381,34.4542,34.3896,34.4219,44000.0
2010-04-07 12:15:00,42.67,42.7,42.64,42.66,32800.0,34.4381,34.4623,34.4139,34.43,32800.0
2010-04-07 12:20:00,42.65,42.65,42.58,42.58,51500.0,34.4219,34.4219,34.3654,34.3654,51500.0
2010-04-07 12:25:00,42.57,42.64,42.57,42.63,29800.0,34.3574,34.4139,34.3574,34.4058,29800.0
2010-04-07 12:30:00,42.62,42.62,42.54,42.57,68500.0,34.3977,34.3977,34.3331,34.3574,68500.0
2010-04-07 12:35:00,42.58,42.6,42.54,42.59,42400.0,34.3654,34.3816,34.3331,34.3735,42400.0
2010-04-07 12:40:00,42.59,42.62,42.56,42.56,52800.0,34.3735,34.3977,34.3493,34.3493,52800.0
2010-04-07 12:45:00,42.56,42.59,42.55,42.56,36200.0,34.3493,34.3735,34.3412,34.3493,36200.0
2010-04-07 12:50:00,42.57,42.61,42.56,42.6,33800.0,34.3574,34.3896,34.3493,34.3816,33800.0
2010-04-07 12:55:00,42.6,42.61,42.54,42.59,62500.0,34.3816,34.3896,34.3331,34.3735,62500.0
2010-04-07 13:00:00,42.58,42.6,42.55,42.56,192000.0,34.3654,34.3816,34.3412,34.3493,192000.0
2010-04-07 13:05:00,42.56,42.57,42.52,42.52,89100.0,34.3493,34.3574,34.317,34.317,89100.0
2010-04-07 13:10:00,42.52,42.64,42.52,42.59,110800.0,34.317,34.4139,34.317,34.3735,110800.0
2010-04-07 13:15:00,42.59,42.64,42.55,42.63,73800.0,34.3735,34.4139,34.3412,34.4058,73800.0
2010-04-07 13:20:00,42.63,42.68,42.63,42.64,152100.0,34.4058,34.4461,34.4058,34.4139,152100.0
2010-04-07 13:25:00,42.65,42.68,42.57,42.65,217800.0,34.4219,34.4461,34.3574,34.4219,217800.0
2010-04-07 13:30:00,42.64,42.65,42.58,42.58,106500.0,34.4139,34.4219,34.3654,34.3654,106500.0
2010-04-07 13:35:00,42.58,42.63,42.57,42.61,54400.0,34.3654,34.4058,34.3574,34.3896,54400.0
2010-04-07 13:40:00,42.61,42.66,42.6,42.62,33800.0,34.3896,34.43,34.3816,34.3977,33800.0
2010-04-07 13:45:00,42.63,42.64,42.59,42.63,40000.0,34.4058,34.4139,34.3735,34.4058,40000.0
2010-04-07 13:50:00,42.63,42.65,42.61,42.65,27600.0,34.4058,34.4219,34.3896,34.4219,27600.0
2010-04-07 13:55:00,42.66,42.67,42.59,42.64,63300.0,34.43,34.4381,34.3735,34.4139,63300.0
2010-04-07 14:00:00,42.64,42.65,42.58,42.61,57100.0,34.4139,34.4219,34.3654,34.3896,57100.0
2010-04-07 14:05:00,42.61,42.68,42.61,42.68,82200.0,34.3896,34.4461,34.3896,34.4461,82200.0
2010-04-07 14:10:00,42.68,42.68,42.64,42.67,170100.0,34.4461,34.4461,34.4139,34.4381,170100.0
2010-04-07 14:15:00,42.67,42.67,42.62,42.66,60400.0,34.4381,34.4381,34.3977,34.43,60400.0
2010-04-07 14:20:00,42.67,42.7,42.61,42.61,60100.0,34.4381,34.4623,34.3896,34.3896,60100.0
2010-04-07 14:25:00,42.62,42.63,42.52,42.56,123400.0,34.3977,34.4058,34.317,34.3493,123400.0
2010-04-07 14:30:00,42.56,42.58,42.45,42.49,127600.0,34.3493,34.3654,34.2605,34.2928,127600.0
2010-04-07 14:35:00,42.49,42.51,42.42,42.46,146300.0,34.2928,34.3089,34.2363,34.2686,146300.0
2010-04-07 14:40:00,42.46,42.53,42.4,42.51,86900.0,34.2686,34.3251,34.2202,34.3089,86900.0
2010-04-07 14:45:00,42.5,42.55,42.43,42.43,88500.0,34.3009,34.3412,34.2444,34.2444,88500.0
2010-04-07 14:50:00,42.42,42.48,42.4,42.46,167600.0,34.2363,34.2847,34.2202,34.2686,167600.0
2010-04-07 14:55:00,42.46,42.46,42.29,42.36,205000.0,34.2686,34.2686,34.1314,34.1879,205000.0
2010-04-07 15:00:00,42.36,42.36,42.21,42.26,187200.0,34.1879,34.1879,34.0668,34.1072,187200.0
2010-04-07 15:05:00,42.26,42.27,42.13,42.17,191700.0,34.1072,34.1152,34.0022,34.0345,191700.0
2010-04-07 15:10:00,42.17,42.17,42.07,42.11,213900.0,34.0345,34.0345,33.9538,33.9861,213900.0
2010-04-07 15:15:00,42.11,42.16,42.03,42.16,242300.0,33.9861,34.0265,33.9215,34.0265,242300.0
2010-04-07 15:20:00,42.16,42.24,42.12,42.22,238400.0,34.0265,34.091,33.9942,34.0749,238400.0
2010-04-07 15:25:00,42.22,42.28,42.21,42.24,146600.0,34.0749,34.1233,34.0668,34.091,146600.0
2010-04-07 15:30:00,42.24,42.26,42.18,42.23,154500.0,34.091,34.1072,34.0426,34.083,154500.0
2010-04-07 15:35:00,42.24,42.29,42.17,42.28,166500.0,34.091,34.1314,34.0345,34.1233,166500.0
2010-04-07 15:40:00,42.27,42.28,42.15,42.16,152700.0,34.1152,34.1233,34.0184,34.0265,152700.0
2010-04-07 15:45:00,42.16,42.22,42.15,42.21,221100.0,34.0265,34.0749,34.0184,34.0668,221100.0
2010-04-07 15:50:00,42.21,42.33,42.21,42.29,358000.0,34.0668,34.1637,34.0668,34.1314,358000.0
2010-04-07 15:55:00,42.28,42.37,42.28,42.36,422900.0,34.1233,34.1959,34.1233,34.1879,422900.0
2010-04-08 09:30:00,42.22,42.45,42.06,42.44,190000.0,34.0749,34.2605,33.9457,34.2524,190000.0
2010-04-08 09:35:00,42.43,42.58,42.35,42.43,122000.0,34.2444,34.3654,34.1798,34.2444,122000.0
2010-04-08 09:40:00,42.43,42.51,42.36,42.5,235000.0,34.2444,34.3089,34.1879,34.3009,235000.0
2010-04-08 09:45:00,42.49,42.53,42.42,42.47,141100.0,34.2928,34.3251,34.2363,34.2767,141100.0
2010-04-08 09:50:00,42.48,42.59,42.47,42.51,186000.0,34.2847,34.3735,34.2767,34.3089,186000.0
2010-04-08 09:55:00,42.51,42.55,42.47,42.54,120700.0,34.3089,34.3412,34.2767,34.3331,120700.0
2010-04-08 10:00:00,42.53,42.59,42.48,42.5,167600.0,34.3251,34.3735,34.2847,34.3009,167600.0
2010-04-08 10:05:00,42.49,42.56,42.45,42.51,195300.0,34.2928,34.3493,34.2605,34.3089,195300.0
2010-04-08 10:10:00,42.5,42.59,42.49,42.55,131300.0,34.3009,34.3735,34.2928,34.3412,131300.0
2010-04-08 10:15:00,42.55,42.57,42.52,42.56,74400.0,34.3412,34.3574,34.317,34.3493,74400.0
2010-04-08 10:20:00,42.55,42.62,42.49,42.61,162600.0,34.3412,34.3977,34.2928,34.3896,162600.0
2010-04-08 10:25:00,42.61,42.67,42.55,42.66,133800.0,34.3896,34.4381,34.3412,34.43,133800.0
2010-04-08 10:30:00,42.66,42.86,42.66,42.83,155000.0,34.43,34.5914,34.43,34.5672,155000.0
2010-04-08 10:35:00,42.83,42.88,42.81,42.83,65800.0,34.5672,34.6076,34.5511,34.5672,65800.0
2010-04-08 10:40:00,42.83,42.88,42.82,42.85,75800.0,34.5672,34.6076,34.5591,34.5833,75800.0
2010-04-08 10:45:00,42.85,42.88,42.84,42.88,44100.0,34.5833,34.6076,34.5753,34.6076,44100.0
2010-04-08 10:50:00,42.89,42.91,42.84,42.89,50100.0,34.6156,34.6318,34.5753,34.6156,50100.0
2010-04-08 10:55:00,42.88,42.88,42.76,42.76,35700.0,34.6076,34.6076,34.5107,34.5107,35700.0
2010-04-08 11:00:00,42.77,42.84,42.76,42.81,55800.0,34.5188,34.5753,34.5107,34.5511,55800.0
2010-04-08 11:05:00,42.82,42.83,42.75,42.75,78600.0,34.5591,34.5672,34.5026,34.5026,78600.0
2010-04-08 11:10:00,42.75,42.76,42.71,42.76,30900.0,34.5026,34.5107,34.4703,34.5107,30900.0
2010-04-08 11:15:00,42.76,42.79,42.73,42.76,72000.0,34.5107,34.5349,34.4865,34.5107,72000.0
2010-04-08 11:20:00,42.76,42.78,42.74,42.76,37100.0,34.5107,34.5268,34.4946,34.5107,37100.0
2010-04-08 11:25:00,42.75,42.78,42.75,42.76,47600.0,34.5026,34.5268,34.5026,34.5107,47600.0
2010-04-08 11:30:00,42.76,42.8,42.76,42.8,21500.0,34.5107,34.543,34.5107,34.543,21500.0
2010-04-08 11:35:00,42.8,42.86,42.8,42.84,35400.0,34.543,34.5914,34.543,34.5753,35400.0
2010-04-08 11:40:00,42.84,42.86,42.84,42.86,38800.0,34.5753,34.5914,34.5753,34.5914,38800.0
2010-04-08 11:45:00,42.86,42.89,42.84,42.89,56100.0,34.5914,34.6156,34.5753,34.6156,56100.0
2010-04-08 11:50:00,42.89,42.9,42.85,42.88,54300.0,34.6156,34.6237,34.5833,34.6076,54300.0
2010-04-08 11:55:00,42.87,42.98,42.86,42.96,106700.0,34.5995,34.6883,34.5914,34.6721,106700.0
2010-04-08 12:00:00,42.96,42.97,42.92,42.94,38400.0,34.6721,34.6802,34.6398,34.656,38400.0
2010-04-08 12:05:00,42.95,42.98,42.94,42.95,46100.0,34.664,34.6883,34.656,34.664,46100.0
2010-04-08 12:10:00,42.95,42.98,42.94,42.98,64000.0,34.664,34.6883,34.656,34.6883,64000.0
2010-04-08 12:15:00,42.97,43.0,42.97,42.98,62700.0,34.6802,34.7044,34.6802,34.6883,62700.0
2010-04-08 12:20:00,42.99,43.07,42.97,43.06,123200.0,34.6963,34.7609,34.6802,34.7528,123200.0
2010-04-08 12:25:00,43.06,43.13,43.04,43.06,112200.0,34.7528,34.8093,34.7367,34.7528,112200.0
2010-04-08 12:30:00,43.06,43.14,43.06,43.08,94400.0,34.7528,34.8174,34.7528,34.769,94400.0
2010-04-08 12:35:00,43.08,43.16,43.08,43.15,88300.0,34.769,34.8335,34.769,34.8255,88300.0
2010-04-08 12:40:00,43.16,43.16,43.13,43.14,42100.0,34.8335,34.8335,34.8093,34.8174,42100.0
2010-04-08 12:45:00,43.13,43.2,43.13,43.17,109000.0,34.8093,34.8658,34.8093,34.8416,109000.0
2010-04-08 12:50:00,43.17,43.22,43.16,43.21,73500.0,34.8416,34.882,34.8335,34.8739,73500.0
2010-04-08 12:55:00,43.21,43.26,43.2,43.26,63200.0,34.8739,34.9142,34.8658,34.9142,63200.0
2010-04-08 13:00:00,43.27,43.36,43.26,43.36,196800.0,34.9223,34.995,34.9142,34.995,196800.0
2010-04-08 13:05:00,43.36,43.39,43.31,43.34,101200.0,34.995,35.0192,34.9546,34.9788,101200.0
2010-04-08 13:10:00,43.34,43.38,43.32,43.37,110700.0,34.9788,35.0111,34.9627,35.003,110700.0
2010-04-08 13:15:00,43.37,43.38,43.35,43.37,54500.0,35.003,35.0111,34.9869,35.003,54500.0
2010-04-08 13:20:00,43.38,43.4,43.36,43.38,76500.0,35.0111,35.0272,34.995,35.0111,76500.0
2010-04-08 13:25:00,43.38,43.4,42.93,43.39,59600.0,35.0111,35.0272,34.6479,35.0192,59600.0
2010-04-08 13:30:00,43.39,43.45,43.39,43.44,182800.0,35.0192,35.0676,35.0192,35.0595,182800.0
2010-04-08 13:35:00,43.44,43.48,43.42,43.46,150800.0,35.0595,35.0918,35.0434,35.0757,150800.0
2010-04-08 13:40:00,43.46,43.47,43.4,43.42,174200.0,35.0757,35.0837,35.0272,35.0434,174200.0
2010-04-08 13:45:00,43.44,43.5,43.43,43.48,92000.0,35.0595,35.1079,35.0514,35.0918,92000.0
2010-04-08 13:50:00,43.48,43.53,43.47,43.51,145700.0,35.0918,35.1322,35.0837,35.116,145700.0
2010-04-08 13:55:00,43.5,43.51,43.48,43.49,100600.0,35.1079,35.116,35.0918,35.0999,100600.0
2010-04-08 14:00:00,43.49,43.55,43.49,43.53,109900.0,35.0999,35.1483,35.0999,35.1322,109900.0
2010-04-08 14:05:00,43.52,43.53,43.41,43.43,102600.0,35.1241,35.1322,35.0353,35.0514,102600.0
2010-04-08 14:10:00,43.44,43.44,43.41,43.44,53700.0,35.0595,35.0595,35.0353,35.0595,53700.0
2010-04-08 14:15:00,43.45,43.54,43.43,43.53,100300.0,35.0676,35.1402,35.0514,35.1322,100300.0
2010-04-08 14:20:00,43.54,43.54,43.48,43.49,69900.0,35.1402,35.1402,35.0918,35.0999,69900.0
2010-04-08 14:25:00,43.49,43.53,43.48,43.51,70700.0,35.0999,35.1322,35.0918,35.116,70700.0
2010-04-08 14:30:00,43.51,43.51,43.45,43.46,110500.0,35.116,35.116,35.0676,35.0757,110500.0
2010-04-08 14:35:00,43.46,43.47,43.44,43.45,98700.0,35.0757,35.0837,35.0595,35.0676,98700.0
2010-04-08 14:40:00,43.45,43.54,43.44,43.52,107300.0,35.0676,35.1402,35.0595,35.1241,107300.0
2010-04-08 14:45:00,43.51,43.61,43.51,43.61,132100.0,35.116,35.1967,35.116,35.1967,132100.0
2010-04-08 14:50:00,43.6,43.6,43.55,43.56,75900.0,35.1886,35.1886,35.1483,35.1564,75900.0
2010-04-08 14:55:00,43.56,43.58,43.55,43.58,86200.0,35.1564,35.1725,35.1483,35.1725,86200.0
2010-04-08 15:00:00,43.58,43.65,43.58,43.65,120500.0,35.1725,35.229,35.1725,35.229,120500.0
2010-04-08 15:05:00,43.65,43.65,43.59,43.62,97800.0,35.229,35.229,35.1806,35.2048,97800.0
2010-04-08 15:10:00,43.61,43.63,43.6,43.62,120000.0,35.1967,35.2129,35.1886,35.2048,120000.0
2010-04-08 15:15:00,43.62,43.65,43.61,43.65,103300.0,35.2048,35.229,35.1967,35.229,103300.0
2010-04-08 15:20:00,43.65,43.72,43.64,43.72,196900.0,35.229,35.2855,35.2209,35.2855,196900.0
2010-04-08 15:25:00,43.72,43.81,43.71,43.81,523700.0,35.2855,35.3581,35.2774,35.3581,523700.0
2010-04-08 15:30:00,43.81,43.81,43.75,43.79,200500.0,35.3581,35.3581,35.3097,35.342,200500.0
2010-04-08 15:35:00,43.79,43.84,43.79,43.8,220900.0,35.342,35.3823,35.342,35.3501,220900.0
2010-04-08 15:40:00,43.8,43.83,43.79,43.83,326000.0,35.3501,35.3743,35.342,35.3743,326000.0
2010-04-08 15:45:00,43.83,43.83,43.78,43.83,365500.0,35.3743,35.3743,35.3339,35.3743,365500.0
2010-04-08 15:50:00,43.83,43.83,43.71,43.71,410800.0,35.3743,35.3743,35.2774,35.2774,410800.0
2010-04-08 15:55:00,43.71,43.72,43.69,43.7,534900.0,35.2774,35.2855,35.2613,35.2694,534900.0
2010-04-09 09:30:00,43.69,43.87,43.54,43.73,242300.0,35.2613,35.4066,35.1402,35.2936,242300.0
2010-04-09 09:35:00,43.73,43.74,43.6,43.67,157200.0,35.2936,35.3016,35.1886,35.2451,157200.0
2010-04-09 09:40:00,43.67,43.74,43.65,43.73,252800.0,35.2451,35.3016,35.229,35.2936,252800.0
2010-04-09 09:45:00,43.73,43.78,43.7,43.71,61200.0,35.2936,35.3339,35.2694,35.2774,61200.0
2010-04-09 09:50:00,43.71,43.74,43.65,43.71,94100.0,35.2774,35.3016,35.229,35.2774,94100.0
2010-04-09 09:55:00,43.71,43.8,43.7,43.77,93100.0,35.2774,35.3501,35.2694,35.3259,93100.0
2010-04-09 10:00:00,43.76,43.99,43.75,43.97,249300.0,35.3178,35.5034,35.3097,35.4873,249300.0
2010-04-09 10:05:00,43.97,44.09,43.95,44.01,322600.0,35.4873,35.5841,35.4711,35.5196,322600.0
2010-04-09 10:10:00,44.01,44.06,43.93,43.94,130900.0,35.5196,35.5599,35.455,35.4631,130900.0
2010-04-09 10:15:00,43.94,43.97,43.87,43.93,65300.0,35.4631,35.4873,35.4066,35.455,65300.0
2010-04-09 10:20:00,43.93,43.96,43.82,43.85,100200.0,35.455,35.4792,35.3662,35.3904,100200.0
2010-04-09 10:25:00,43.85,43.88,43.61,43.72,160100.0,35.3904,35.4146,35.1967,35.2855,160100.0
2010-04-09 10:30:00,43.73,43.76,43.69,43.71,133400.0,35.2936,35.3178,35.2613,35.2774,133400.0
2010-04-09 10:35:00,43.71,43.81,43.7,43.81,106200.0,35.2774,35.3581,35.2694,35.3581,106200.0
2010-04-09 10:40:00,43.81,43.84,43.74,43.78,82600.0,35.3581,35.3823,35.3016,35.3339,82600.0
2010-04-09 10:45:00,43.78,43.85,43.74,43.77,85700.0,35.3339,35.3904,35.3016,35.3259,85700.0
2010-04-09 10:50:00,43.77,43.86,43.77,43.78,108200.0,35.3259,35.3985,35.3259,35.3339,108200.0
2010-04-09 10:55:00,43.78,43.78,43.59,43.62,108400.0,35.3339,35.3339,35.1806,35.2048,108400.0
2010-04-09 11:00:00,43.62,43.71,43.61,43.68,99400.0,35.2048,35.2774,35.1967,35.2532,99400.0
2010-04-09 11:05:00,43.67,43.72,43.63,43.7,53700.0,35.2451,35.2855,35.2129,35.2694,53700.0
2010-04-09 11:10:00,43.71,43.71,43.63,43.69,58900.0,35.2774,35.2774,35.2129,35.2613,58900.0
2010-04-09 11:15:00,43.69,43.71,43.64,43.64,44600.0,35.2613,35.2774,35.2209,35.2209,44600.0
2010-04-09 11:20:00,43.64,43.7,43.63,43.69,52000.0,35.2209,35.2694,35.2129,35.2613,52000.0
2010-04-09 11:25:00,43.7,43.81,43.7,43.81,71400.0,35.2694,35.3581,35.2694,35.3581,71400.0
2010-04-09 11:30:00,43.81,43.84,43.75,43.76,39700.0,35.3581,35.3823,35.3097,35.3178,39700.0
2010-04-09 11:35:00,43.75,43.82,43.73,43.82,49800.0,35.3097,35.3662,35.2936,35.3662,49800.0
2010-04-09 11:40:00,43.81,43.89,43.81,43.81,93400.0,35.3581,35.4227,35.3581,35.3581,93400.0
2010-04-09 11:45:00,43.82,43.82,43.72,43.72,39000.0,35.3662,35.3662,35.2855,35.2855,39000.0
2010-04-09 11:50:00,43.72,43.8,43.7,43.8,50700.0,35.2855,35.3501,35.2694,35.3501,50700.0
2010-04-09 11:55:00,43.8,43.8,43.7,43.74,128500.0,35.3501,35.3501,35.2694,35.3016,128500.0
2010-04-09 12:00:00,43.74,43.81,43.74,43.8,57000.0,35.3016,35.3581,35.3016,35.3501,57000.0
2010-04-09 12:05:00,43.8,43.82,43.79,43.81,75600.0,35.3501,35.3662,35.342,35.3581,75600.0
2010-04-09 12:10:00,43.81,43.87,43.79,43.83,117900.0,35.3581,35.4066,35.342,35.3743,117900.0
2010-04-09 12:15:00,43.83,43.88,43.83,43.88,31000.0,35.3743,35.4146,35.3743,35.4146,31000.0
2010-04-09 12:20:00,43.88,43.89,43.86,43.86,22300.0,35.4146,35.4227,35.3985,35.3985,22300.0
2010-04-09 12:25:00,43.86,43.87,43.81,43.81,24500.0,35.3985,35.4066,35.3581,35.3581,24500.0
2010-04-09 12:30:00,43.81,43.82,43.78,43.78,73100.0,35.3581,35.3662,35.3339,35.3339,73100.0
2010-04-09 12:35:00,43.78,43.79,43.75,43.77,28400.0,35.3339,35.342,35.3097,35.3259,28400.0
2010-04-09 12:40:00,43.78,43.79,43.75,43.76,22400.0,35.3339,35.342,35.3097,35.3178,22400.0
2010-04-09 12:45:00,43.76,43.76,43.68,43.69,26500.0,35.3178,35.3178,35.2532,35.2613,26500.0
2010-04-09 12:50:00,43.69,43.72,43.66,43.69,50000.0,35.2613,35.2855,35.2371,35.2613,50000.0
2010-04-09 12:55:00,43.7,43.74,43.69,43.7,26200.0,35.2694,35.3016,35.2613,35.2694,26200.0
2010-04-09 13:00:00,43.7,43.74,43.67,43.67,44900.0,35.2694,35.3016,35.2451,35.2451,44900.0
2010-04-09 13:05:00,43.67,43.69,43.61,43.63,77300.0,35.2451,35.2613,35.1967,35.2129,77300.0
2010-04-09 13:10:00,43.63,43.65,43.59,43.65,82900.0,35.2129,35.229,35.1806,35.229,82900.0
2010-04-09 13:15:00,43.65,43.7,43.65,43.7,62500.0,35.229,35.2694,35.229,35.2694,62500.0
2010-04-09 13:20:00,43.7,43.74,43.69,43.71,55600.0,35.2694,35.3016,35.2613,35.2774,55600.0
2010-04-09 13:25:00,43.71,43.75,43.7,43.73,42200.0,35.2774,35.3097,35.2694,35.2936,42200.0
2010-04-09 13:30:00,43.74,43.74,43.7,43.74,37200.0,35.3016,35.3016,35.2694,35.3016,37200.0
2010-04-09 13:35:00,43.74,43.81,43.74,43.78,34400.0,35.3016,35.3581,35.3016,35.3339,34400.0
2010-04-09 13:40:00,43.78,43.82,43.75,43.81,32200.0,35.3339,35.3662,35.3097,35.3581,32200.0
2010-04-09 13:45:00,43.81,43.82,43.73,43.75,31900.0,35.3581,35.3662,35.2936,35.3097,31900.0
2010-04-09 13:50:00,43.74,43.77,43.72,43.72,39500.0,35.3016,35.3259,35.2855,35.2855,39500.0
2010-04-09 13:55:00,43.72,43.72,43.62,43.67,61500.0,35.2855,35.2855,35.2048,35.2451,61500.0
2010-04-09 14:00:00,43.66,43.67,43.6,43.61,66400.0,35.2371,35.2451,35.1886,35.1967,66400.0
2010-04-09 14:05:00,43.61,43.69,43.61,43.69,38100.0,35.1967,35.2613,35.1967,35.2613,38100.0
2010-04-09 14:10:00,43.7,43.77,43.69,43.72,37700.0,35.2694,35.3259,35.2613,35.2855,37700.0
2010-04-09 14:15:00,43.72,43.75,43.68,43.74,30000.0,35.2855,35.3097,35.2532,35.3016,30000.0
2010-04-09 14:20:00,43.75,43.76,43.68,43.7,24800.0,35.3097,35.3178,35.2532,35.2694,24800.0
2010-04-09 14:25:00,43.7,43.81,43.7,43.78,80200.0,35.2694,35.3581,35.2694,35.3339,80200.0
2010-04-09 14:30:00,43.78,43.78,43.67,43.69,43200.0,35.3339,35.3339,35.2451,35.2613,43200.0
2010-04-09 14:35:00,43.7,43.74,43.7,43.74,40800.0,35.2694,35.3016,35.2694,35.3016,40800.0
2010-04-09 14:40:00,43.74,43.78,43.72,43.73,27000.0,35.3016,35.3339,35.2855,35.2936,27000.0
2010-04-09 14:45:00,43.73,43.8,43.73,43.77,43000.0,35.2936,35.3501,35.2936,35.3259,43000.0
2010-04-09 14:50:00,43.77,43.78,43.74,43.74,24900.0,35.3259,35.3339,35.3016,35.3016,24900.0
2010-04-09 14:55:00,43.75,43.76,43.68,43.72,67600.0,35.3097,35.3178,35.2532,35.2855,67600.0
2010-04-09 15:00:00,43.72,43.77,43.71,43.72,44100.0,35.2855,35.3259,35.2774,35.2855,44100.0
2010-04-09 15:05:00,43.72,43.73,43.65,43.65,60100.0,35.2855,35.2936,35.229,35.229,60100.0
2010-04-09 15:10:00,43.66,43.66,43.61,43.65,57500.0,35.2371,35.2371,35.1967,35.229,57500.0
2010-04-09 15:15:00,43.65,43.66,43.63,43.64,51900.0,35.229,35.2371,35.2129,35.2209,51900.0
2010-04-09 15:20:00,43.64,43.67,43.61,43.66,81200.0,35.2209,35.2451,35.1967,35.2371,81200.0
2010-04-09 15:25:00,43.66,43.74,43.65,43.74,86800.0,35.2371,35.3016,35.229,35.3016,86800.0
2010-04-09 15:30:00,43.75,43.79,43.72,43.79,99700.0,35.3097,35.342,35.2855,35.342,99700.0
2010-04-09 15:35:00,43.78,43.8,43.77,43.77,87500.0,35.3339,35.3501,35.3259,35.3259,87500.0
2010-04-09 15:40:00,43.78,43.78,43.71,43.75,112100.0,35.3339,35.3339,35.2774,35.3097,112100.0
2010-04-09 15:45:00,43.75,43.78,43.75,43.78,148300.0,35.3097,35.3339,35.3097,35.3339,148300.0
2010-04-09 15:50:00,43.78,43.9,43.78,43.88,152700.0,35.3339,35.4308,35.3339,35.4146,152700.0
2010-04-09 15:55:00,43.87,43.89,43.83,43.88,310600.0,35.4066,35.4227,35.3743,35.4146,310600.0
2010-04-12 09:30:00,44.02,44.1,43.95,44.1,164800.0,35.5276,35.5922,35.4711,35.5922,164800.0
2010-04-12 09:35:00,44.09,44.15,44.0,44.12,127500.0,35.5841,35.6325,35.5115,35.6083,127500.0
2010-04-12 09:40:00,44.11,44.2,44.1,44.13,100200.0,35.6003,35.6729,35.5922,35.6164,100200.0
2010-04-12 09:45:00,44.14,44.15,44.06,44.08,57500.0,35.6245,35.6325,35.5599,35.576,57500.0
2010-04-12 09:50:00,44.08,44.11,43.96,43.99,42700.0,35.576,35.6003,35.4792,35.5034,42700.0
2010-04-12 09:55:00,43.99,44.02,43.94,44.01,49300.0,35.5034,35.5276,35.4631,35.5196,49300.0
2010-04-12 10:00:00,44.02,44.05,43.96,43.97,95100.0,35.5276,35.5518,35.4792,35.4873,95100.0
2010-04-12 10:05:00,44.01,44.08,44.0,44.04,64400.0,35.5196,35.576,35.5115,35.5438,64400.0
2010-04-12 10:10:00,44.05,44.1,44.05,44.1,41600.0,35.5518,35.5922,35.5518,35.5922,41600.0
2010-04-12 10:15:00,44.1,44.14,44.07,44.1,82100.0,35.5922,35.6245,35.568,35.5922,82100.0
2010-04-12 10:20:00,44.11,44.18,44.1,44.15,86300.0,35.6003,35.6568,35.5922,35.6325,86300.0
2010-04-12 10:25:00,44.14,44.17,44.09,44.16,90800.0,35.6245,35.6487,35.5841,35.6406,90800.0
2010-04-12 10:30:00,44.17,44.18,44.12,44.14,94500.0,35.6487,35.6568,35.6083,35.6245,94500.0
2010-04-12 10:35:00,44.13,44.13,44.08,44.1,101500.0,35.6164,35.6164,35.576,35.5922,101500.0
2010-04-12 10:40:00,44.1,44.15,44.09,44.1,55800.0,35.5922,35.6325,35.5841,35.5922,55800.0
2010-04-12 10:45:00,44.09,44.13,44.0,44.02,105400.0,35.5841,35.6164,35.5115,35.5276,105400.0
2010-04-12 10:50:00,44.03,44.12,44.03,44.12,56700.0,35.5357,35.6083,35.5357,35.6083,56700.0
2010-04-12 10:55:00,44.12,44.12,44.1,44.11,26400.0,35.6083,35.6083,35.5922,35.6003,26400.0
2010-04-12 11:00:00,44.11,44.14,44.09,44.1,38200.0,35.6003,35.6245,35.5841,35.5922,38200.0
2010-04-12 11:05:00,44.1,44.11,44.05,44.05,42300.0,35.5922,35.6003,35.5518,35.5518,42300.0
2010-04-12 11:10:00,44.05,44.07,43.98,44.01,56000.0,35.5518,35.568,35.4953,35.5196,56000.0
2010-04-12 11:15:00,44.01,44.01,43.95,43.97,35700.0,35.5196,35.5196,35.4711,35.4873,35700.0
2010-04-12 11:20:00,43.96,44.0,43.96,44.0,25700.0,35.4792,35.5115,35.4792,35.5115,25700.0
2010-04-12 11:25:00,44.0,44.07,43.99,44.02,69600.0,35.5115,35.568,35.5034,35.5276,69600.0
2010-04-12 11:30:00,44.01,44.04,43.96,44.02,50500.0,35.5196,35.5438,35.4792,35.5276,50500.0
2010-04-12 11:35:00,44.01,44.08,44.01,44.07,37500.0,35.5196,35.576,35.5196,35.568,37500.0
2010-04-12 11:40:00,44.08,44.12,44.08,44.12,24700.0,35.576,35.6083,35.576,35.6083,24700.0
2010-04-12 11:45:00,44.12,44.14,44.11,44.12,33300.0,35.6083,35.6245,35.6003,35.6083,33300.0
2010-04-12 11:50:00,44.12,44.16,44.09,44.12,30300.0,35.6083,35.6406,35.5841,35.6083,30300.0
2010-04-12 11:55:00,44.13,44.14,44.09,44.12,33600.0,35.6164,35.6245,35.5841,35.6083,33600.0
2010-04-12 12:00:00,44.11,44.16,44.11,44.12,38200.0,35.6003,35.6406,35.6003,35.6083,38200.0
2010-04-12 12:05:00,44.11,44.11,44.08,44.09,41700.0,35.6003,35.6003,35.576,35.5841,41700.0
2010-04-12 12:10:00,44.09,44.1,44.05,44.05,30700.0,35.5841,35.5922,35.5518,35.5518,30700.0
2010-04-12 12:15:00,44.06,44.06,44.02,44.03,35700.0,35.5599,35.5599,35.5276,35.5357,35700.0
2010-04-12 12:20:00,44.04,44.08,44.04,44.06,133700.0,35.5438,35.576,35.5438,35.5599,133700.0
2010-04-12 12:25:00,44.06,44.09,44.03,44.04,46300.0,35.5599,35.5841,35.5357,35.5438,46300.0
2010-04-12 12:30:00,44.03,44.07,44.03,44.07,27900.0,35.5357,35.568,35.5357,35.568,27900.0
2010-04-12 12:35:00,44.06,44.15,44.06,44.15,49100.0,35.5599,35.6325,35.5599,35.6325,49100.0
2010-04-12 12:40:00,44.14,44.19,44.14,44.19,52600.0,35.6245,35.6648,35.6245,35.6648,52600.0
2010-04-12 12:45:00,44.19,44.19,44.13,44.13,47100.0,35.6648,35.6648,35.6164,35.6164,47100.0
2010-04-12 12:50:00,44.13,44.2,44.13,44.2,51100.0,35.6164,35.6729,35.6164,35.6729,51100.0
2010-04-12 12:55:00,44.2,44.21,44.15,44.2,49700.0,35.6729,35.681,35.6325,35.6729,49700.0
2010-04-12 13:00:00,44.21,44.27,44.21,44.25,61200.0,35.681,35.7294,35.681,35.7133,61200.0
2010-04-12 13:05:00,44.26,44.29,44.24,44.25,107800.0,35.7213,35.7455,35.7052,35.7133,107800.0
2010-04-12 13:10:00,44.25,44.27,44.24,44.26,42400.0,35.7133,35.7294,35.7052,35.7213,42400.0
2010-04-12 13:15:00,44.25,44.29,44.22,44.29,106600.0,35.7133,35.7455,35.689,35.7455,106600.0
2010-04-12 13:20:00,44.29,44.31,44.24,44.31,95600.0,35.7455,35.7617,35.7052,35.7617,95600.0
2010-04-12 13:25:00,44.31,44.32,44.28,44.29,26000.0,35.7617,35.7697,35.7375,35.7455,26000.0
2010-04-12 13:30:00,44.3,44.34,44.29,44.3,38500.0,35.7536,35.7859,35.7455,35.7536,38500.0
2010-04-12 13:35:00,44.3,44.31,44.27,44.3,45000.0,35.7536,35.7617,35.7294,35.7536,45000.0
2010-04-12 13:40:00,44.3,44.35,44.29,44.31,162400.0,35.7536,35.794,35.7455,35.7617,162400.0
2010-04-12 13:45:00,44.31,44.37,44.31,44.32,68400.0,35.7617,35.8101,35.7617,35.7697,68400.0
2010-04-12 13:50:00,44.32,44.35,44.3,44.34,108900.0,35.7697,35.794,35.7536,35.7859,108900.0
2010-04-12 13:55:00,44.34,44.36,44.29,44.31,172200.0,35.7859,35.802,35.7455,35.7617,172200.0
2010-04-12 14:00:00,44.31,44.36,44.3,44.33,135400.0,35.7617,35.802,35.7536,35.7778,135400.0
2010-04-12 14:05:00,44.32,44.38,44.32,44.33,64600.0,35.7697,35.8182,35.7697,35.7778,64600.0
2010-04-12 14:10:00,44.33,44.38,44.31,44.35,65300.0,35.7778,35.8182,35.7617,35.794,65300.0
2010-04-12 14:15:00,44.35,44.38,44.35,44.35,31000.0,35.794,35.8182,35.794,35.794,31000.0
2010-04-12 14:20:00,44.35,44.41,44.34,44.41,44900.0,35.794,35.8424,35.7859,35.8424,44900.0
2010-04-12 14:25:00,44.41,44.43,44.39,44.4,46600.0,35.8424,35.8585,35.8262,35.8343,46600.0
2010-04-12 14:30:00,44.4,44.41,44.36,44.39,60200.0,35.8343,35.8424,35.802,35.8262,60200.0
2010-04-12 14:35:00,44.39,44.44,44.38,44.4,109300.0,35.8262,35.8666,35.8182,35.8343,109300.0
2010-04-12 14:40:00,44.41,44.44,44.38,44.43,134800.0,35.8424,35.8666,35.8182,35.8585,134800.0
2010-04-12 14:45:00,44.43,44.44,44.4,44.41,60200.0,35.8585,35.8666,35.8343,35.8424,60200.0
2010-04-12 14:50:00,44.41,44.42,44.4,44.41,85300.0,35.8424,35.8505,35.8343,35.8424,85300.0
2010-04-12 14:55:00,44.42,44.44,44.4,44.42,105400.0,35.8505,35.8666,35.8343,35.8505,105400.0
2010-04-12 15:00:00,44.43,44.46,44.42,44.45,230400.0,35.8585,35.8827,35.8505,35.8747,230400.0
2010-04-12 15:05:00,44.44,44.49,44.43,44.46,117000.0,35.8666,35.907,35.8585,35.8827,117000.0
2010-04-12 15:10:00,44.45,44.49,44.44,44.47,117000.0,35.8747,35.907,35.8666,35.8908,117000.0
2010-04-12 15:15:00,44.46,44.48,44.43,44.48,120200.0,35.8827,35.8989,35.8585,35.8989,120200.0
2010-04-12 15:20:00,44.48,44.49,44.44,44.47,200800.0,35.8989,35.907,35.8666,35.8908,200800.0
2010-04-12 15:25:00,44.48,44.53,44.47,44.52,176100.0,35.8989,35.9392,35.8908,35.9312,176100.0
2010-04-12 15:30:00,44.52,44.54,44.51,44.53,260400.0,35.9312,35.9473,35.9231,35.9392,260400.0
2010-04-12 15:35:00,44.53,44.56,44.52,44.53,163100.0,35.9392,35.9634,35.9312,35.9392,163100.0
2010-04-12 15:40:00,44.54,44.54,44.49,44.5,195900.0,35.9473,35.9473,35.907,35.915,195900.0
2010-04-12 15:45:00,44.5,44.56,44.46,44.55,422500.0,35.915,35.9634,35.8827,35.9554,422500.0
2010-04-12 15:50:00,44.56,44.58,44.51,44.55,327100.0,35.9634,35.9796,35.9231,35.9554,327100.0
2010-04-12 15:55:00,44.55,44.57,44.53,44.55,483400.0,35.9554,35.9715,35.9392,35.9554,483400.0
2010-04-13 09:30:00,44.39,44.59,44.33,44.48,152700.0,35.8262,35.9877,35.7778,35.8989,152700.0
2010-04-13 09:35:00,44.47,44.51,44.4,44.48,76500.0,35.8908,35.9231,35.8343,35.8989,76500.0
2010-04-13 09:40:00,44.47,44.49,44.39,44.43,66800.0,35.8908,35.907,35.8262,35.8585,66800.0
2010-04-13 09:45:00,44.42,44.5,44.41,44.45,103400.0,35.8505,35.915,35.8424,35.8747,103400.0
2010-04-13 09:50:00,44.45,44.61,44.43,44.6,119700.0,35.8747,36.0038,35.8585,35.9957,119700.0
2010-04-13 09:55:00,44.6,44.74,44.58,44.69,266800.0,35.9957,36.1087,35.9796,36.0684,266800.0
2010-04-13 10:00:00,44.68,44.7,44.59,44.66,142100.0,36.0603,36.0764,35.9877,36.0442,142100.0
2010-04-13 10:05:00,44.67,44.81,44.64,44.81,153200.0,36.0522,36.1652,36.028,36.1652,153200.0
2010-04-13 10:10:00,44.81,44.94,44.8,44.93,169300.0,36.1652,36.2701,36.1571,36.2621,169300.0
2010-04-13 10:15:00,44.93,44.98,44.93,44.95,257400.0,36.2621,36.3024,36.2621,36.2782,257400.0
2010-04-13 10:20:00,44.94,44.99,44.92,44.93,314700.0,36.2701,36.3105,36.254,36.2621,314700.0
2010-04-13 10:25:00,44.94,44.94,44.82,44.84,390600.0,36.2701,36.2701,36.1733,36.1894,390600.0
2010-04-13 10:30:00,44.83,44.91,44.83,44.86,304400.0,36.1814,36.2459,36.1814,36.2056,304400.0
2010-04-13 10:35:00,44.86,44.86,44.72,44.75,310000.0,36.2056,36.2056,36.0926,36.1168,310000.0
2010-04-13 10:40:00,44.75,44.78,44.72,44.76,238300.0,36.1168,36.141,36.0926,36.1249,238300.0
2010-04-13 10:45:00,44.76,44.81,44.74,44.81,125600.0,36.1249,36.1652,36.1087,36.1652,125600.0
2010-04-13 10:50:00,44.81,44.83,44.74,44.81,143200.0,36.1652,36.1814,36.1087,36.1652,143200.0
2010-04-13 10:55:00,44.81,44.82,44.75,44.76,85100.0,36.1652,36.1733,36.1168,36.1249,85100.0
2010-04-13 11:00:00,44.76,44.81,44.76,44.77,343300.0,36.1249,36.1652,36.1249,36.1329,343300.0
2010-04-13 11:05:00,44.77,44.77,44.67,44.68,144800.0,36.1329,36.1329,36.0522,36.0603,144800.0
2010-04-13 11:10:00,44.69,44.74,44.67,44.73,178800.0,36.0684,36.1087,36.0522,36.1006,178800.0
2010-04-13 11:15:00,44.72,44.76,44.69,44.76,126300.0,36.0926,36.1249,36.0684,36.1249,126300.0
2010-04-13 11:20:00,44.76,44.81,44.69,44.75,138600.0,36.1249,36.1652,36.0684,36.1168,138600.0
2010-04-13 11:25:00,44.75,44.79,44.69,44.73,208400.0,36.1168,36.1491,36.0684,36.1006,208400.0
2010-04-13 11:30:00,44.74,44.76,44.69,44.7,99100.0,36.1087,36.1249,36.0684,36.0764,99100.0
2010-04-13 11:35:00,44.7,44.71,44.57,44.58,185900.0,36.0764,36.0845,35.9715,35.9796,185900.0
2010-04-13 11:40:00,44.59,44.64,44.57,44.6,217700.0,35.9877,36.028,35.9715,35.9957,217700.0
2010-04-13 11:45:00,44.6,44.75,44.59,44.74,131400.0,35.9957,36.1168,35.9877,36.1087,131400.0
2010-04-13 11:50:00,44.73,44.73,44.6,44.6,88300.0,36.1006,36.1006,35.9957,35.9957,88300.0
2010-04-13 11:55:00,44.6,44.67,44.6,44.67,67700.0,35.9957,36.0522,35.9957,36.0522,67700.0
2010-04-13 12:00:00,44.66,44.67,44.62,44.62,41100.0,36.0442,36.0522,36.0119,36.0119,41100.0
2010-04-13 12:05:00,44.62,44.64,44.6,44.62,69200.0,36.0119,36.028,35.9957,36.0119,69200.0
2010-04-13 12:10:00,44.62,44.68,44.62,44.68,47700.0,36.0119,36.0603,36.0119,36.0603,47700.0
2010-04-13 12:15:00,44.67,44.75,44.67,44.74,96100.0,36.0522,36.1168,36.0522,36.1087,96100.0
2010-04-13 12:20:00,44.74,44.75,44.68,44.69,92100.0,36.1087,36.1168,36.0603,36.0684,92100.0
2010-04-13 12:25:00,44.69,44.79,44.69,44.76,123200.0,36.0684,36.1491,36.0684,36.1249,123200.0
2010-04-13 12:30:00,44.76,44.82,44.75,44.78,86300.0,36.1249,36.1733,36.1168,36.141,86300.0
2010-04-13 12:35:00,44.78,44.86,44.76,44.84,91200.0,36.141,36.2056,36.1249,36.1894,91200.0
2010-04-13 12:40:00,44.85,44.89,44.81,44.85,67600.0,36.1975,36.2298,36.1652,36.1975,67600.0
2010-04-13 12:45:00,44.85,44.86,44.81,44.83,40700.0,36.1975,36.2056,36.1652,36.1814,40700.0
2010-04-13 12:50:00,44.83,44.85,44.81,44.81,43800.0,36.1814,36.1975,36.1652,36.1652,43800.0
2010-04-13 12:55:00,44.81,44.89,44.8,44.87,98900.0,36.1652,36.2298,36.1571,36.2136,98900.0
2010-04-13 13:00:00,44.87,44.9,44.85,44.88,67700.0,36.2136,36.2379,36.1975,36.2217,67700.0
2010-04-13 13:05:00,44.88,44.92,44.87,44.92,44800.0,36.2217,36.254,36.2136,36.254,44800.0
2010-04-13 13:10:00,44.92,44.97,44.92,44.96,129800.0,36.254,36.2943,36.254,36.2863,129800.0
2010-04-13 13:15:00,44.96,44.99,44.95,44.98,119000.0,36.2863,36.3105,36.2782,36.3024,119000.0
2010-04-13 13:20:00,44.97,44.98,44.9,44.91,52600.0,36.2943,36.3024,36.2379,36.2459,52600.0
2010-04-13 13:25:00,44.91,44.95,44.89,44.93,44300.0,36.2459,36.2782,36.2298,36.2621,44300.0
2010-04-13 13:30:00,44.92,44.93,44.9,44.93,40200.0,36.254,36.2621,36.2379,36.2621,40200.0
2010-04-13 13:35:00,44.93,44.95,44.9,44.95,39300.0,36.2621,36.2782,36.2379,36.2782,39300.0
2010-04-13 13:40:00,44.95,44.99,44.95,44.97,73900.0,36.2782,36.3105,36.2782,36.2943,73900.0
2010-04-13 13:45:00,44.95,44.98,44.92,44.97,39900.0,36.2782,36.3024,36.254,36.2943,39900.0
2010-04-13 13:50:00,44.97,44.99,44.96,44.98,151900.0,36.2943,36.3105,36.2863,36.3024,151900.0
2010-04-13 13:55:00,44.98,44.99,44.94,44.96,71400.0,36.3024,36.3105,36.2701,36.2863,71400.0
2010-04-13 14:00:00,44.96,44.96,44.92,44.92,78800.0,36.2863,36.2863,36.254,36.254,78800.0
2010-04-13 14:05:00,44.92,44.93,44.86,44.87,95800.0,36.254,36.2621,36.2056,36.2136,95800.0
2010-04-13 14:10:00,44.87,44.9,44.86,44.89,52900.0,36.2136,36.2379,36.2056,36.2298,52900.0
2010-04-13 14:15:00,44.89,44.92,44.87,44.89,40700.0,36.2298,36.254,36.2136,36.2298,40700.0
2010-04-13 14:20:00,44.9,44.91,44.87,44.88,76100.0,36.2379,36.2459,36.2136,36.2217,76100.0
2010-04-13 14:25:00,44.89,44.9,44.85,44.85,31400.0,36.2298,36.2379,36.1975,36.1975,31400.0
2010-04-13 14:30:00,44.85,44.92,44.85,44.9,90300.0,36.1975,36.254,36.1975,36.2379,90300.0
2010-04-13 14:35:00,44.9,44.91,44.83,44.87,100400.0,36.2379,36.2459,36.1814,36.2136,100400.0
2010-04-13 14:40:00,44.86,44.9,44.83,44.83,120800.0,36.2056,36.2379,36.1814,36.1814,120800.0
2010-04-13 14:45:00,44.83,44.88,44.83,44.87,44500.0,36.1814,36.2217,36.1814,36.2136,44500.0
2010-04-13 14:50:00,44.87,44.92,44.85,44.86,83700.0,36.2136,36.254,36.1975,36.2056,83700.0
2010-04-13 14:55:00,44.86,44.91,44.85,44.87,110800.0,36.2056,36.2459,36.1975,36.2136,110800.0
2010-04-13 15:00:00,44.88,44.92,44.85,44.9,62200.0,36.2217,36.254,36.1975,36.2379,62200.0
2010-04-13 15:05:00,44.91,44.94,44.9,44.93,82100.0,36.2459,36.2701,36.2379,36.2621,82100.0
2010-04-13 15:10:00,44.93,44.98,44.93,44.97,99900.0,36.2621,36.3024,36.2621,36.2943,99900.0
2010-04-13 15:15:00,44.97,45.01,44.97,44.99,528300.0,36.2943,36.3266,36.2943,36.3105,528300.0
2010-04-13 15:20:00,44.99,45.03,44.98,44.98,233600.0,36.3105,36.3428,36.3024,36.3024,233600.0
2010-04-13 15:25:00,44.99,44.99,44.92,44.98,187700.0,36.3105,36.3105,36.254,36.3024,187700.0
2010-04-13 15:30:00,44.99,45.02,44.98,44.99,119900.0,36.3105,36.3347,36.3024,36.3105,119900.0
2010-04-13 15:35:00,45.0,45.01,44.97,45.0,112300.0,36.3186,36.3266,36.2943,36.3186,112300.0
2010-04-13 15:40:00,45.0,45.02,44.99,45.01,117900.0,36.3186,36.3347,36.3105,36.3266,117900.0
2010-04-13 15:45:00,45.02,45.06,45.02,45.04,213800.0,36.3347,36.367,36.3347,36.3508,213800.0
2010-04-13 15:50:00,45.05,45.05,44.96,44.96,229300.0,36.3589,36.3589,36.2863,36.2863,229300.0
2010-04-13 15:55:00,44.97,45.01,44.95,44.99,436500.0,36.2943,36.3266,36.2782,36.3105,436500.0
2010-04-14 09:30:00,45.46,45.5,45.22,45.48,372900.0,36.6898,36.7221,36.4961,36.706,372900.0
2010-04-14 09:35:00,45.49,45.67,45.48,45.65,424800.0,36.714,36.8593,36.706,36.8432,424800.0
2010-04-14 09:40:00,45.66,46.09,45.63,45.99,493500.0,36.8512,37.1983,36.827,37.1176,493500.0
2010-04-14 09:45:00,45.99,46.12,45.98,46.01,302600.0,37.1176,37.2225,37.1095,37.1337,302600.0
2010-04-14 09:50:00,46.01,46.01,45.87,45.89,268900.0,37.1337,37.1337,37.0207,37.0369,268900.0
2010-04-14 09:55:00,45.89,45.93,45.87,45.91,158700.0,37.0369,37.0691,37.0207,37.053,158700.0
2010-04-14 10:00:00,45.92,45.96,45.74,45.84,297600.0,37.0611,37.0934,36.9158,36.9965,297600.0
2010-04-14 10:05:00,45.84,45.88,45.81,45.86,194800.0,36.9965,37.0288,36.9723,37.0126,194800.0
2010-04-14 10:10:00,45.86,45.86,45.71,45.75,179600.0,37.0126,37.0126,36.8916,36.9239,179600.0
2010-04-14 10:15:00,45.74,45.77,45.73,45.75,154000.0,36.9158,36.94,36.9077,36.9239,154000.0
2010-04-14 10:20:00,45.75,45.81,45.73,45.79,135600.0,36.9239,36.9723,36.9077,36.9562,135600.0
2010-04-14 10:25:00,45.79,45.91,45.77,45.91,120300.0,36.9562,37.053,36.94,37.053,120300.0
2010-04-14 10:30:00,45.91,45.94,45.59,45.6,221600.0,37.053,37.0772,36.7947,36.8028,221600.0
2010-04-14 10:35:00,45.6,45.7,45.6,45.66,120900.0,36.8028,36.8835,36.8028,36.8512,120900.0
2010-04-14 10:40:00,45.66,45.74,45.64,45.68,153600.0,36.8512,36.9158,36.8351,36.8674,153600.0
2010-04-14 10:45:00,45.69,45.78,45.68,45.74,131600.0,36.8754,36.9481,36.8674,36.9158,131600.0
2010-04-14 10:50:00,45.73,45.77,45.68,45.7,85200.0,36.9077,36.94,36.8674,36.8835,85200.0
2010-04-14 10:55:00,45.71,45.83,45.71,45.81,78000.0,36.8916,36.9884,36.8916,36.9723,78000.0
2010-04-14 11:00:00,45.81,45.84,45.72,45.72,191500.0,36.9723,36.9965,36.8997,36.8997,191500.0
2010-04-14 11:05:00,45.72,45.76,45.64,45.7,98000.0,36.8997,36.9319,36.8351,36.8835,98000.0
2010-04-14 11:10:00,45.71,45.75,45.67,45.75,82700.0,36.8916,36.9239,36.8593,36.9239,82700.0
2010-04-14 11:15:00,45.75,45.75,45.64,45.65,117500.0,36.9239,36.9239,36.8351,36.8432,117500.0
2010-04-14 11:20:00,45.65,45.7,45.64,45.7,66200.0,36.8432,36.8835,36.8351,36.8835,66200.0
2010-04-14 11:25:00,45.7,45.8,45.68,45.79,68800.0,36.8835,36.9642,36.8674,36.9562,68800.0
2010-04-14 11:30:00,45.79,45.79,45.75,45.76,65800.0,36.9562,36.9562,36.9239,36.9319,65800.0
2010-04-14 11:35:00,45.76,45.8,45.72,45.72,45600.0,36.9319,36.9642,36.8997,36.8997,45600.0
2010-04-14 11:40:00,45.73,45.81,45.72,45.79,79400.0,36.9077,36.9723,36.8997,36.9562,79400.0
2010-04-14 11:45:00,45.79,45.82,45.77,45.78,69300.0,36.9562,36.9804,36.94,36.9481,69300.0
2010-04-14 11:50:00,45.78,45.81,45.68,45.69,147900.0,36.9481,36.9723,36.8674,36.8754,147900.0
2010-04-14 11:55:00,45.69,45.71,45.67,45.71,79300.0,36.8754,36.8916,36.8593,36.8916,79300.0
2010-04-14 12:00:00,45.71,45.82,45.71,45.82,95400.0,36.8916,36.9804,36.8916,36.9804,95400.0
2010-04-14 12:05:00,45.81,45.85,45.81,45.84,83800.0,36.9723,37.0046,36.9723,36.9965,83800.0
2010-04-14 12:10:00,45.84,45.97,45.83,45.96,122900.0,36.9965,37.1014,36.9884,37.0934,122900.0
2010-04-14 12:15:00,45.97,46.0,45.94,45.99,135200.0,37.1014,37.1256,37.0772,37.1176,135200.0
2010-04-14 12:20:00,45.99,46.0,45.92,45.93,158100.0,37.1176,37.1256,37.0611,37.0691,158100.0
2010-04-14 12:25:00,45.94,45.99,45.93,45.98,104200.0,37.0772,37.1176,37.0691,37.1095,104200.0
2010-04-14 12:30:00,45.98,46.02,45.97,45.98,112300.0,37.1095,37.1418,37.1014,37.1095,112300.0
2010-04-14 12:35:00,45.97,46.06,45.96,46.05,133400.0,37.1014,37.1741,37.0934,37.166,133400.0
2010-04-14 12:40:00,46.04,46.09,46.02,46.05,108400.0,37.1579,37.1983,37.1418,37.166,108400.0
2010-04-14 12:45:00,46.06,46.1,46.05,46.08,101800.0,37.1741,37.2063,37.166,37.1902,101800.0
2010-04-14 12:50:00,46.07,46.08,45.96,46.04,189600.0,37.1821,37.1902,37.0934,37.1579,189600.0
2010-04-14 12:55:00,46.04,46.09,46.01,46.09,84900.0,37.1579,37.1983,37.1337,37.1983,84900.0
2010-04-14 13:00:00,46.09,46.09,46.05,46.06,127500.0,37.1983,37.1983,37.166,37.1741,127500.0
2010-04-14 13:05:00,46.06,46.11,46.06,46.08,83300.0,37.1741,37.2144,37.1741,37.1902,83300.0
2010-04-14 13:10:00,46.09,46.1,46.05,46.09,58500.0,37.1983,37.2063,37.166,37.1983,58500.0
2010-04-14 13:15:00,46.09,46.11,46.09,46.11,73300.0,37.1983,37.2144,37.1983,37.2144,73300.0
2010-04-14 13:20:00,46.11,46.12,46.1,46.12,135300.0,37.2144,37.2225,37.2063,37.2225,135300.0
2010-04-14 13:25:00,46.12,46.19,46.11,46.19,148100.0,37.2225,37.279,37.2144,37.279,148100.0
2010-04-14 13:30:00,46.19,46.24,46.19,46.24,186000.0,37.279,37.3193,37.279,37.3193,186000.0
2010-04-14 13:35:00,46.24,46.26,46.16,46.19,322700.0,37.3193,37.3355,37.2548,37.279,322700.0
2010-04-14 13:40:00,46.19,46.2,46.14,46.16,99000.0,37.279,37.2871,37.2386,37.2548,99000.0
2010-04-14 13:45:00,46.16,46.21,46.15,46.2,117800.0,37.2548,37.2951,37.2467,37.2871,117800.0
2010-04-14 13:50:00,46.2,46.25,46.2,46.25,130400.0,37.2871,37.3274,37.2871,37.3274,130400.0
2010-04-14 13:55:00,46.25,46.3,46.23,46.25,215900.0,37.3274,37.3678,37.3113,37.3274,215900.0
2010-04-14 14:00:00,46.25,46.34,46.25,46.33,204300.0,37.3274,37.4,37.3274,37.392,204300.0
2010-04-14 14:05:00,46.33,46.37,46.27,46.35,212500.0,37.392,37.4243,37.3436,37.4081,212500.0
2010-04-14 14:10:00,46.35,46.46,46.35,46.42,258500.0,37.4081,37.4969,37.4081,37.4646,258500.0
2010-04-14 14:15:00,46.41,46.44,46.31,46.42,295600.0,37.4565,37.4808,37.3758,37.4646,295600.0
2010-04-14 14:20:00,46.42,46.42,46.32,46.37,218400.0,37.4646,37.4646,37.3839,37.4243,218400.0
2010-04-14 14:25:00,46.37,46.5,46.36,46.48,262700.0,37.4243,37.5292,37.4162,37.513,262700.0
2010-04-14 14:30:00,46.49,46.54,46.46,46.51,205000.0,37.5211,37.5615,37.4969,37.5373,205000.0
2010-04-14 14:35:00,46.51,46.61,46.5,46.61,236700.0,37.5373,37.618,37.5292,37.618,236700.0
2010-04-14 14:40:00,46.61,46.63,46.54,46.54,151300.0,37.618,37.6341,37.5615,37.5615,151300.0
2010-04-14 14:45:00,46.54,46.61,46.53,46.6,203200.0,37.5615,37.618,37.5534,37.6099,203200.0
2010-04-14 14:50:00,46.6,46.61,46.58,46.59,99900.0,37.6099,37.618,37.5937,37.6018,99900.0
2010-04-14 14:55:00,46.58,46.59,46.53,46.58,135500.0,37.5937,37.6018,37.5534,37.5937,135500.0
2010-04-14 15:00:00,46.58,46.59,46.52,46.53,154400.0,37.5937,37.6018,37.5453,37.5534,154400.0
2010-04-14 15:05:00,46.53,46.54,46.46,46.53,144400.0,37.5534,37.5615,37.4969,37.5534,144400.0
2010-04-14 15:10:00,46.52,46.56,46.43,46.44,177500.0,37.5453,37.5776,37.4727,37.4808,177500.0
2010-04-14 15:15:00,46.43,46.46,46.38,46.41,105700.0,37.4727,37.4969,37.4323,37.4565,105700.0
2010-04-14 15:20:00,46.4,46.46,46.4,46.46,115700.0,37.4485,37.4969,37.4485,37.4969,115700.0
2010-04-14 15:25:00,46.45,46.47,46.41,46.46,88800.0,37.4888,37.505,37.4565,37.4969,88800.0
2010-04-14 15:30:00,46.45,46.54,46.45,46.52,218400.0,37.4888,37.5615,37.4888,37.5453,218400.0
2010-04-14 15:35:00,46.51,46.53,46.43,46.46,206900.0,37.5373,37.5534,37.4727,37.4969,206900.0
2010-04-14 15:40:00,46.46,46.53,46.45,46.53,181400.0,37.4969,37.5534,37.4888,37.5534,181400.0
2010-04-14 15:45:00,46.52,46.53,46.43,46.45,270900.0,37.5453,37.5534,37.4727,37.4888,270900.0
2010-04-14 15:50:00,46.45,46.46,46.42,46.42,385800.0,37.4888,37.4969,37.4646,37.4646,385800.0
2010-04-14 15:55:00,46.42,46.43,46.41,46.43,407000.0,37.4646,37.4727,37.4565,37.4727,407000.0
2010-04-15 09:30:00,46.22,46.4,46.14,46.34,200200.0,37.3032,37.4485,37.2386,37.4,200200.0
2010-04-15 09:35:00,46.33,46.45,46.19,46.45,243000.0,37.392,37.4888,37.279,37.4888,243000.0
2010-04-15 09:40:00,46.45,46.49,46.24,46.25,138800.0,37.4888,37.5211,37.3193,37.3274,138800.0
2010-04-15 09:45:00,46.25,46.32,46.21,46.32,135500.0,37.3274,37.3839,37.2951,37.3839,135500.0
2010-04-15 09:50:00,46.32,46.33,46.23,46.25,87600.0,37.3839,37.392,37.3113,37.3274,87600.0
2010-04-15 09:55:00,46.24,46.26,46.13,46.18,85700.0,37.3193,37.3355,37.2306,37.2709,85700.0
2010-04-15 10:00:00,46.18,46.21,46.1,46.17,85300.0,37.2709,37.2951,37.2063,37.2628,85300.0
2010-04-15 10:05:00,46.17,46.32,46.17,46.32,86800.0,37.2628,37.3839,37.2628,37.3839,86800.0
2010-04-15 10:10:00,46.32,46.36,46.22,46.22,67400.0,37.3839,37.4162,37.3032,37.3032,67400.0
2010-04-15 10:15:00,46.23,46.27,46.21,46.22,54300.0,37.3113,37.3436,37.2951,37.3032,54300.0
2010-04-15 10:20:00,46.22,46.34,46.21,46.33,115300.0,37.3032,37.4,37.2951,37.392,115300.0
2010-04-15 10:25:00,46.34,46.38,46.27,46.27,61200.0,37.4,37.4323,37.3436,37.3436,61200.0
2010-04-15 10:30:00,46.26,46.3,46.24,46.29,74500.0,37.3355,37.3678,37.3193,37.3597,74500.0
2010-04-15 10:35:00,46.3,46.38,46.29,46.37,58300.0,37.3678,37.4323,37.3597,37.4243,58300.0
2010-04-15 10:40:00,46.36,46.4,46.33,46.39,75000.0,37.4162,37.4485,37.392,37.4404,75000.0
2010-04-15 10:45:00,46.38,46.4,46.29,46.33,95200.0,37.4323,37.4485,37.3597,37.392,95200.0
2010-04-15 10:50:00,46.34,46.36,46.32,46.35,61600.0,37.4,37.4162,37.3839,37.4081,61600.0
2010-04-15 10:55:00,46.35,46.36,46.32,46.35,69900.0,37.4081,37.4162,37.3839,37.4081,69900.0
2010-04-15 11:00:00,46.34,46.36,46.32,46.32,61700.0,37.4,37.4162,37.3839,37.3839,61700.0
2010-04-15 11:05:00,46.32,46.33,46.26,46.28,71500.0,37.3839,37.392,37.3355,37.3516,71500.0
2010-04-15 11:10:00,46.27,46.31,46.2,46.25,90900.0,37.3436,37.3758,37.2871,37.3274,90900.0
2010-04-15 11:15:00,46.25,46.3,46.24,46.29,103400.0,37.3274,37.3678,37.3193,37.3597,103400.0
2010-04-15 11:20:00,46.29,46.34,46.25,46.33,164900.0,37.3597,37.4,37.3274,37.392,164900.0
2010-04-15 11:25:00,46.33,46.33,46.16,46.17,144200.0,37.392,37.392,37.2548,37.2628,144200.0
2010-04-15 11:30:00,46.17,46.28,46.16,46.28,77000.0,37.2628,37.3516,37.2548,37.3516,77000.0
2010-04-15 11:35:00,46.28,46.36,46.25,46.31,97200.0,37.3516,37.4162,37.3274,37.3758,97200.0
2010-04-15 11:40:00,46.31,46.36,46.29,46.33,64300.0,37.3758,37.4162,37.3597,37.392,64300.0
2010-04-15 11:45:00,46.33,46.36,46.31,46.34,138800.0,37.392,37.4162,37.3758,37.4,138800.0
2010-04-15 11:50:00,46.34,46.36,46.3,46.33,60300.0,37.4,37.4162,37.3678,37.392,60300.0
2010-04-15 11:55:00,46.32,46.33,46.24,46.33,73900.0,37.3839,37.392,37.3193,37.392,73900.0
2010-04-15 12:00:00,46.33,46.33,46.22,46.26,81800.0,37.392,37.392,37.3032,37.3355,81800.0
2010-04-15 12:05:00,46.25,46.28,46.17,46.17,103200.0,37.3274,37.3516,37.2628,37.2628,103200.0
2010-04-15 12:10:00,46.17,46.27,46.13,46.24,294400.0,37.2628,37.3436,37.2306,37.3193,294400.0
2010-04-15 12:15:00,46.24,46.27,46.19,46.26,68400.0,37.3193,37.3436,37.279,37.3355,68400.0
2010-04-15 12:20:00,46.25,46.33,46.18,46.18,73700.0,37.3274,37.392,37.2709,37.2709,73700.0
2010-04-15 12:25:00,46.18,46.18,46.04,46.06,158100.0,37.2709,37.2709,37.1579,37.1741,158100.0
2010-04-15 12:30:00,46.07,46.09,46.03,46.07,73300.0,37.1821,37.1983,37.1499,37.1821,73300.0
2010-04-15 12:35:00,46.07,46.1,46.03,46.05,121100.0,37.1821,37.2063,37.1499,37.166,121100.0
2010-04-15 12:40:00,46.04,46.11,46.02,46.11,74200.0,37.1579,37.2144,37.1418,37.2144,74200.0
2010-04-15 12:45:00,46.11,46.2,46.1,46.17,60200.0,37.2144,37.2871,37.2063,37.2628,60200.0
2010-04-15 12:50:00,46.17,46.22,46.13,46.22,65300.0,37.2628,37.3032,37.2306,37.3032,65300.0
2010-04-15 12:55:00,46.21,46.25,46.18,46.24,50500.0,37.2951,37.3274,37.2709,37.3193,50500.0
2010-04-15 13:00:00,46.25,46.26,46.2,46.23,60700.0,37.3274,37.3355,37.2871,37.3113,60700.0
2010-04-15 13:05:00,46.22,46.32,46.22,46.31,85100.0,37.3032,37.3839,37.3032,37.3758,85100.0
2010-04-15 13:10:00,46.3,46.4,46.3,46.4,146000.0,37.3678,37.4485,37.3678,37.4485,146000.0
2010-04-15 13:15:00,46.4,46.47,46.39,46.46,117400.0,37.4485,37.505,37.4404,37.4969,117400.0
2010-04-15 13:20:00,46.46,46.49,46.39,46.4,60500.0,37.4969,37.5211,37.4404,37.4485,60500.0
2010-04-15 13:25:00,46.41,46.45,46.39,46.44,27100.0,37.4565,37.4888,37.4404,37.4808,27100.0
2010-04-15 13:30:00,46.43,46.43,46.37,46.37,40800.0,37.4727,37.4727,37.4243,37.4243,40800.0
2010-04-15 13:35:00,46.38,46.42,46.37,46.41,49700.0,37.4323,37.4646,37.4243,37.4565,49700.0
2010-04-15 13:40:00,46.42,46.44,46.41,46.41,29600.0,37.4646,37.4808,37.4565,37.4565,29600.0
2010-04-15 13:45:00,46.42,46.45,46.39,46.4,67700.0,37.4646,37.4888,37.4404,37.4485,67700.0
2010-04-15 13:50:00,46.39,46.43,46.38,46.4,122600.0,37.4404,37.4727,37.4323,37.4485,122600.0
2010-04-15 13:55:00,46.4,46.45,46.37,46.38,270000.0,37.4485,37.4888,37.4243,37.4323,270000.0
2010-04-15 14:00:00,46.38,46.4,46.37,46.39,51300.0,37.4323,37.4485,37.4243,37.4404,51300.0
2010-04-15 14:05:00,46.4,46.41,46.35,46.36,113600.0,37.4485,37.4565,37.4081,37.4162,113600.0
2010-04-15 14:10:00,46.35,46.35,46.3,46.34,57600.0,37.4081,37.4081,37.3678,37.4,57600.0
2010-04-15 14:15:00,46.34,46.37,46.33,46.37,32800.0,37.4,37.4243,37.392,37.4243,32800.0
2010-04-15 14:20:00,46.36,46.38,46.34,46.35,62600.0,37.4162,37.4323,37.4,37.4081,62600.0
2010-04-15 14:25:00,46.35,46.4,46.33,46.4,50900.0,37.4081,37.4485,37.392,37.4485,50900.0
2010-04-15 14:30:00,46.39,46.39,46.32,46.35,75100.0,37.4404,37.4404,37.3839,37.4081,75100.0
2010-04-15 14:35:00,46.36,46.36,46.25,46.26,62300.0,37.4162,37.4162,37.3274,37.3355,62300.0
2010-04-15 14:40:00,46.26,46.32,46.26,46.29,76200.0,37.3355,37.3839,37.3355,37.3597,76200.0
2010-04-15 14:45:00,46.29,46.38,46.29,46.35,65700.0,37.3597,37.4323,37.3597,37.4081,65700.0
2010-04-15 14:50:00,46.35,46.4,46.33,46.4,55400.0,37.4081,37.4485,37.392,37.4485,55400.0
2010-04-15 14:55:00,46.4,46.53,46.39,46.52,185900.0,37.4485,37.5534,37.4404,37.5453,185900.0
2010-04-15 15:00:00,46.53,46.53,46.44,46.44,176100.0,37.5534,37.5534,37.4808,37.4808,176100.0
2010-04-15 15:05:00,46.44,46.46,46.39,46.43,88100.0,37.4808,37.4969,37.4404,37.4727,88100.0
2010-04-15 15:10:00,46.43,46.49,46.41,46.43,165500.0,37.4727,37.5211,37.4565,37.4727,165500.0
2010-04-15 15:15:00,46.44,46.46,46.42,46.45,93300.0,37.4808,37.4969,37.4646,37.4888,93300.0
2010-04-15 15:20:00,46.46,46.49,46.42,46.44,144000.0,37.4969,37.5211,37.4646,37.4808,144000.0
2010-04-15 15:25:00,46.43,46.46,46.36,46.39,188500.0,37.4727,37.4969,37.4162,37.4404,188500.0
2010-04-15 15:30:00,46.39,46.41,46.26,46.28,210900.0,37.4404,37.4565,37.3355,37.3516,210900.0
2010-04-15 15:35:00,46.28,46.33,46.24,46.28,141600.0,37.3516,37.392,37.3193,37.3516,141600.0
2010-04-15 15:40:00,46.28,46.44,46.28,46.43,246300.0,37.3516,37.4808,37.3516,37.4727,246300.0
2010-04-15 15:45:00,46.43,46.53,46.35,46.5,339000.0,37.4727,37.5534,37.4081,37.5292,339000.0
2010-04-15 15:50:00,46.5,46.61,46.49,46.59,352600.0,37.5292,37.618,37.5211,37.6018,352600.0
2010-04-15 15:55:00,46.6,46.68,46.59,46.66,700700.0,37.6099,37.6745,37.6018,37.6583,700700.0
2010-04-16 09:30:00,46.49,46.61,46.27,46.31,829600.0,37.5211,37.618,37.3436,37.3758,829600.0
2010-04-16 09:35:00,46.3,46.31,46.15,46.22,138800.0,37.3678,37.3758,37.2467,37.3032,138800.0
2010-04-16 09:40:00,46.23,46.24,46.02,46.06,186900.0,37.3113,37.3193,37.1418,37.1741,186900.0
2010-04-16 09:45:00,46.06,46.06,45.92,45.94,192600.0,37.1741,37.1741,37.0611,37.0772,192600.0
2010-04-16 09:50:00,45.94,46.05,45.9,45.92,203600.0,37.0772,37.166,37.0449,37.0611,203600.0
2010-04-16 09:55:00,45.92,45.98,45.52,45.64,468700.0,37.0611,37.1095,36.7382,36.8351,468700.0
2010-04-16 10:00:00,45.64,45.73,45.62,45.69,220100.0,36.8351,36.9077,36.8189,36.8754,220100.0
2010-04-16 10:05:00,45.69,45.78,45.66,45.71,114900.0,36.8754,36.9481,36.8512,36.8916,114900.0
2010-04-16 10:10:00,45.71,45.72,45.55,45.6,144900.0,36.8916,36.8997,36.7625,36.8028,144900.0
2010-04-16 10:15:00,45.61,45.73,45.58,45.67,179300.0,36.8109,36.9077,36.7867,36.8593,179300.0
2010-04-16 10:20:00,45.68,45.74,45.59,45.59,173700.0,36.8674,36.9158,36.7947,36.7947,173700.0
2010-04-16 10:25:00,45.6,45.61,45.49,45.53,193500.0,36.8028,36.8109,36.714,36.7463,193500.0
2010-04-16 10:30:00,45.53,45.72,45.53,45.71,65800.0,36.7463,36.8997,36.7463,36.8916,65800.0
2010-04-16 10:35:00,45.72,45.74,45.28,45.3,433200.0,36.8997,36.9158,36.5445,36.5607,433200.0
2010-04-16 10:40:00,45.3,45.68,45.28,45.48,269800.0,36.5607,36.8674,36.5445,36.706,269800.0
2010-04-16 10:45:00,45.5,45.53,45.26,45.3,149000.0,36.7221,36.7463,36.5284,36.5607,149000.0
2010-04-16 10:50:00,45.3,45.39,45.01,45.1,349000.0,36.5607,36.6333,36.3266,36.3993,349000.0
2010-04-16 10:55:00,45.1,45.33,45.05,45.29,231900.0,36.3993,36.5849,36.3589,36.5526,231900.0
2010-04-16 11:00:00,45.28,45.41,45.23,45.36,208800.0,36.5445,36.6495,36.5042,36.6091,208800.0
2010-04-16 11:05:00,45.36,45.47,45.2,45.2,163200.0,36.6091,36.6979,36.48,36.48,163200.0
2010-04-16 11:10:00,45.2,45.21,44.78,44.8,299800.0,36.48,36.488,36.141,36.1571,299800.0
2010-04-16 11:15:00,44.8,44.81,44.18,44.18,553700.0,36.1571,36.1652,35.6568,35.6568,553700.0
2010-04-16 11:20:00,44.19,44.84,44.19,44.8,554600.0,35.6648,36.1894,35.6648,36.1571,554600.0
2010-04-16 11:25:00,44.8,44.99,44.7,44.86,418500.0,36.1571,36.3105,36.0764,36.2056,418500.0
2010-04-16 11:30:00,44.85,44.86,44.65,44.82,357000.0,36.1975,36.2056,36.0361,36.1733,357000.0
2010-04-16 11:35:00,44.83,45.09,44.8,45.03,226500.0,36.1814,36.3912,36.1571,36.3428,226500.0
2010-04-16 11:40:00,45.03,45.17,45.03,45.06,239300.0,36.3428,36.4558,36.3428,36.367,239300.0
2010-04-16 11:45:00,45.07,45.08,44.82,44.89,231000.0,36.3751,36.3831,36.1733,36.2298,231000.0
2010-04-16 11:50:00,44.89,44.98,44.68,44.95,247800.0,36.2298,36.3024,36.0603,36.2782,247800.0
2010-04-16 11:55:00,44.93,45.02,44.87,44.93,167500.0,36.2621,36.3347,36.2136,36.2621,167500.0
2010-04-16 12:00:00,44.94,44.94,44.65,44.73,167200.0,36.2701,36.2701,36.0361,36.1006,167200.0
2010-04-16 12:05:00,44.74,44.85,44.64,44.78,136700.0,36.1087,36.1975,36.028,36.141,136700.0
2010-04-16 12:10:00,44.79,44.82,44.66,44.74,72200.0,36.1491,36.1733,36.0442,36.1087,72200.0
2010-04-16 12:15:00,44.74,44.74,44.55,44.57,151700.0,36.1087,36.1087,35.9554,35.9715,151700.0
2010-04-16 12:20:00,44.56,44.73,44.55,44.73,65500.0,35.9634,36.1006,35.9554,36.1006,65500.0
2010-04-16 12:25:00,44.74,44.79,44.67,44.78,121200.0,36.1087,36.1491,36.0522,36.141,121200.0
2010-04-16 12:30:00,44.79,44.81,44.71,44.77,133500.0,36.1491,36.1652,36.0845,36.1329,133500.0
2010-04-16 12:35:00,44.78,44.81,44.65,44.7,228100.0,36.141,36.1652,36.0361,36.0764,228100.0
2010-04-16 12:40:00,44.7,44.94,44.69,44.94,215900.0,36.0764,36.2701,36.0684,36.2701,215900.0
2010-04-16 12:45:00,44.94,44.99,44.86,44.89,99200.0,36.2701,36.3105,36.2056,36.2298,99200.0
2010-04-16 12:50:00,44.89,45.03,44.86,45.01,167300.0,36.2298,36.3428,36.2056,36.3266,167300.0
2010-04-16 12:55:00,45.01,45.12,45.0,45.09,115300.0,36.3266,36.4154,36.3186,36.3912,115300.0
2010-04-16 13:00:00,45.09,45.16,45.07,45.1,149300.0,36.3912,36.4477,36.3751,36.3993,149300.0
2010-04-16 13:05:00,45.11,45.15,45.07,45.12,110000.0,36.4073,36.4396,36.3751,36.4154,110000.0
2010-04-16 13:10:00,45.13,45.15,45.04,45.05,103600.0,36.4235,36.4396,36.3508,36.3589,103600.0
2010-04-16 13:15:00,45.06,45.1,45.0,45.06,147300.0,36.367,36.3993,36.3186,36.367,147300.0
2010-04-16 13:20:00,45.06,45.16,45.05,45.11,153800.0,36.367,36.4477,36.3589,36.4073,153800.0
2010-04-16 13:25:00,45.11,45.27,45.1,45.22,167300.0,36.4073,36.5365,36.3993,36.4961,167300.0
2010-04-16 13:30:00,45.23,45.26,45.2,45.21,124300.0,36.5042,36.5284,36.48,36.488,124300.0
2010-04-16 13:35:00,45.21,45.26,45.17,45.26,79100.0,36.488,36.5284,36.4558,36.5284,79100.0
2010-04-16 13:40:00,45.26,45.37,45.26,45.34,161000.0,36.5284,36.6172,36.5284,36.593,161000.0
2010-04-16 13:45:00,45.34,45.36,45.26,45.31,113400.0,36.593,36.6091,36.5284,36.5688,113400.0
2010-04-16 13:50:00,45.31,45.37,45.3,45.33,105600.0,36.5688,36.6172,36.5607,36.5849,105600.0
2010-04-16 13:55:00,45.33,45.35,45.26,45.31,58100.0,36.5849,36.601,36.5284,36.5688,58100.0
2010-04-16 14:00:00,45.3,45.33,45.22,45.29,102900.0,36.5607,36.5849,36.4961,36.5526,102900.0
2010-04-16 14:05:00,45.28,45.5,45.28,45.49,261800.0,36.5445,36.7221,36.5445,36.714,261800.0
2010-04-16 14:10:00,45.49,45.49,45.42,45.42,138300.0,36.714,36.714,36.6575,36.6575,138300.0
2010-04-16 14:15:00,45.42,45.58,45.42,45.44,187500.0,36.6575,36.7867,36.6575,36.6737,187500.0
2010-04-16 14:20:00,45.44,45.66,45.44,45.58,179500.0,36.6737,36.8512,36.6737,36.7867,179500.0
2010-04-16 14:25:00,45.58,45.62,45.48,45.61,115100.0,36.7867,36.8189,36.706,36.8109,115100.0
2010-04-16 14:30:00,45.61,45.65,45.56,45.59,74500.0,36.8109,36.8432,36.7705,36.7947,74500.0
2010-04-16 14:35:00,45.59,45.59,45.36,45.37,149300.0,36.7947,36.7947,36.6091,36.6172,149300.0
2010-04-16 14:40:00,45.37,45.56,45.32,45.34,542600.0,36.6172,36.7705,36.5768,36.593,542600.0
2010-04-16 14:45:00,45.34,45.34,45.18,45.21,185300.0,36.593,36.593,36.4638,36.488,185300.0
2010-04-16 14:50:00,45.21,45.26,45.17,45.24,105000.0,36.488,36.5284,36.4558,36.5123,105000.0
2010-04-16 14:55:00,45.25,45.26,45.06,45.06,143900.0,36.5203,36.5284,36.367,36.367,143900.0
2010-04-16 15:00:00,45.07,45.17,45.0,45.04,247800.0,36.3751,36.4558,36.3186,36.3508,247800.0
2010-04-16 15:05:00,45.04,45.17,45.0,45.17,220100.0,36.3508,36.4558,36.3186,36.4558,220100.0
2010-04-16 15:10:00,45.17,45.26,45.11,45.18,171000.0,36.4558,36.5284,36.4073,36.4638,171000.0
2010-04-16 15:15:00,45.18,45.19,45.13,45.16,163100.0,36.4638,36.4719,36.4235,36.4477,163100.0
2010-04-16 15:20:00,45.17,45.22,45.11,45.19,150100.0,36.4558,36.4961,36.4073,36.4719,150100.0
2010-04-16 15:25:00,45.2,45.27,45.15,45.25,214700.0,36.48,36.5365,36.4396,36.5203,214700.0
2010-04-16 15:30:00,45.26,45.31,45.15,45.28,282600.0,36.5284,36.5688,36.4396,36.5445,282600.0
2010-04-16 15:35:00,45.27,45.37,45.22,45.34,216600.0,36.5365,36.6172,36.4961,36.593,216600.0
2010-04-16 15:40:00,45.35,45.36,45.22,45.35,183900.0,36.601,36.6091,36.4961,36.601,183900.0
2010-04-16 15:45:00,45.35,45.48,45.31,45.36,427100.0,36.601,36.706,36.5688,36.6091,427100.0
2010-04-16 15:50:00,45.35,45.38,45.2,45.21,438800.0,36.601,36.6253,36.48,36.488,438800.0
2010-04-16 15:55:00,45.2,45.21,45.07,45.12,763900.0,36.48,36.488,36.3751,36.4154,763900.0
2010-04-19 09:30:00,44.81,45.0,44.7,44.98,204700.0,36.1652,36.3186,36.0764,36.3024,204700.0
2010-04-19 09:35:00,44.99,45.07,44.75,44.75,254400.0,36.3105,36.3751,36.1168,36.1168,254400.0
2010-04-19 09:40:00,44.75,44.85,44.7,44.81,179900.0,36.1168,36.1975,36.0764,36.1652,179900.0
2010-04-19 09:45:00,44.8,44.83,44.63,44.7,165500.0,36.1571,36.1814,36.0199,36.0764,165500.0
2010-04-19 09:50:00,44.7,44.87,44.7,44.86,239200.0,36.0764,36.2136,36.0764,36.2056,239200.0
2010-04-19 09:55:00,44.86,45.0,44.84,44.87,127600.0,36.2056,36.3186,36.1894,36.2136,127600.0
2010-04-19 10:00:00,44.87,45.1,44.87,44.93,93500.0,36.2136,36.3993,36.2136,36.2621,93500.0
2010-04-19 10:05:00,44.94,45.0,44.89,44.99,99800.0,36.2701,36.3186,36.2298,36.3105,99800.0
2010-04-19 10:10:00,44.99,45.0,44.86,44.98,100200.0,36.3105,36.3186,36.2056,36.3024,100200.0
2010-04-19 10:15:00,44.98,45.08,44.97,45.05,103500.0,36.3024,36.3831,36.2943,36.3589,103500.0
2010-04-19 10:20:00,45.05,45.1,45.01,45.1,71000.0,36.3589,36.3993,36.3266,36.3993,71000.0
2010-04-19 10:25:00,45.1,45.13,45.02,45.07,120100.0,36.3993,36.4235,36.3347,36.3751,120100.0
2010-04-19 10:30:00,45.07,45.15,45.06,45.12,78700.0,36.3751,36.4396,36.367,36.4154,78700.0
2010-04-19 10:35:00,45.13,45.15,45.03,45.1,195300.0,36.4235,36.4396,36.3428,36.3993,195300.0
2010-04-19 10:40:00,45.1,45.3,45.1,45.27,123400.0,36.3993,36.5607,36.3993,36.5365,123400.0
2010-04-19 10:45:00,45.27,45.41,45.26,45.33,132500.0,36.5365,36.6495,36.5284,36.5849,132500.0
2010-04-19 10:50:00,45.33,45.35,45.25,45.29,117600.0,36.5849,36.601,36.5203,36.5526,117600.0
2010-04-19 10:55:00,45.3,45.35,45.24,45.32,141500.0,36.5607,36.601,36.5123,36.5768,141500.0
2010-04-19 11:00:00,45.32,45.33,45.09,45.13,134300.0,36.5768,36.5849,36.3912,36.4235,134300.0
2010-04-19 11:05:00,45.13,45.19,45.09,45.12,125300.0,36.4235,36.4719,36.3912,36.4154,125300.0
2010-04-19 11:10:00,45.12,45.15,45.06,45.06,76400.0,36.4154,36.4396,36.367,36.367,76400.0
2010-04-19 11:15:00,45.06,45.17,45.03,45.15,125300.0,36.367,36.4558,36.3428,36.4396,125300.0
2010-04-19 11:20:00,45.16,45.24,45.1,45.24,103900.0,36.4477,36.5123,36.3993,36.5123,103900.0
2010-04-19 11:25:00,45.24,45.25,45.14,45.2,109700.0,36.5123,36.5203,36.4316,36.48,109700.0
2010-04-19 11:30:00,45.21,45.3,45.19,45.19,152800.0,36.488,36.5607,36.4719,36.4719,152800.0
2010-04-19 11:35:00,45.18,45.21,45.0,45.01,191500.0,36.4638,36.488,36.3186,36.3266,191500.0
2010-04-19 11:40:00,45.0,45.11,44.95,45.03,97700.0,36.3186,36.4073,36.2782,36.3428,97700.0
2010-04-19 11:45:00,45.03,45.05,44.96,45.04,121400.0,36.3428,36.3589,36.2863,36.3508,121400.0
2010-04-19 11:50:00,45.03,45.06,44.95,44.98,352300.0,36.3428,36.367,36.2782,36.3024,352300.0
2010-04-19 11:55:00,44.99,45.04,44.87,44.96,160000.0,36.3105,36.3508,36.2136,36.2863,160000.0
2010-04-19 12:00:00,44.97,45.0,44.93,44.97,98300.0,36.2943,36.3186,36.2621,36.2943,98300.0
2010-04-19 12:05:00,44.97,45.06,44.9,44.9,132800.0,36.2943,36.367,36.2379,36.2379,132800.0
2010-04-19 12:10:00,44.91,44.98,44.85,44.89,212300.0,36.2459,36.3024,36.1975,36.2298,212300.0
2010-04-19 12:15:00,44.89,44.96,44.87,44.95,142700.0,36.2298,36.2863,36.2136,36.2782,142700.0
2010-04-19 12:20:00,44.95,45.0,44.92,45.0,53800.0,36.2782,36.3186,36.254,36.3186,53800.0
2010-04-19 12:25:00,44.99,45.06,44.96,44.98,75300.0,36.3105,36.367,36.2863,36.3024,75300.0
2010-04-19 12:30:00,44.98,45.01,44.93,44.95,52600.0,36.3024,36.3266,36.2621,36.2782,52600.0
2010-04-19 12:35:00,44.95,45.11,44.92,45.06,92400.0,36.2782,36.4073,36.254,36.367,92400.0
2010-04-19 12:40:00,45.05,45.22,45.05,45.22,144700.0,36.3589,36.4961,36.3589,36.4961,144700.0
2010-04-19 12:45:00,45.21,45.3,45.21,45.26,95700.0,36.488,36.5607,36.488,36.5284,95700.0
2010-04-19 12:50:00,45.26,45.31,45.25,45.29,38900.0,36.5284,36.5688,36.5203,36.5526,38900.0
2010-04-19 12:55:00,45.29,45.31,45.23,45.26,36400.0,36.5526,36.5688,36.5042,36.5284,36400.0
2010-04-19 13:00:00,45.25,45.26,45.11,45.14,62500.0,36.5203,36.5284,36.4073,36.4316,62500.0
2010-04-19 13:05:00,45.14,45.14,45.01,45.05,116400.0,36.4316,36.4316,36.3266,36.3589,116400.0
2010-04-19 13:10:00,45.05,45.13,45.04,45.1,50300.0,36.3589,36.4235,36.3508,36.3993,50300.0
2010-04-19 13:15:00,45.09,45.1,45.01,45.02,74700.0,36.3912,36.3993,36.3266,36.3347,74700.0
2010-04-19 13:20:00,45.02,45.12,45.01,45.12,62300.0,36.3347,36.4154,36.3266,36.4154,62300.0
2010-04-19 13:25:00,45.13,45.17,45.1,45.13,52100.0,36.4235,36.4558,36.3993,36.4235,52100.0
2010-04-19 13:30:00,45.14,45.16,45.08,45.1,51900.0,36.4316,36.4477,36.3831,36.3993,51900.0
2010-04-19 13:35:00,45.11,45.12,45.03,45.04,47300.0,36.4073,36.4154,36.3428,36.3508,47300.0
2010-04-19 13:40:00,45.04,45.11,45.04,45.1,48500.0,36.3508,36.4073,36.3508,36.3993,48500.0
2010-04-19 13:45:00,45.1,45.1,44.95,44.97,83000.0,36.3993,36.3993,36.2782,36.2943,83000.0
2010-04-19 13:50:00,44.97,44.98,44.89,44.96,75500.0,36.2943,36.3024,36.2298,36.2863,75500.0
2010-04-19 13:55:00,44.96,44.97,44.85,44.86,72800.0,36.2863,36.2943,36.1975,36.2056,72800.0
2010-04-19 14:00:00,44.86,44.88,44.8,44.87,96900.0,36.2056,36.2217,36.1571,36.2136,96900.0
2010-04-19 14:05:00,44.87,44.99,44.82,44.93,99200.0,36.2136,36.3105,36.1733,36.2621,99200.0
2010-04-19 14:10:00,44.93,45.04,44.92,44.94,92800.0,36.2621,36.3508,36.254,36.2701,92800.0
2010-04-19 14:15:00,44.94,45.13,44.94,45.07,85800.0,36.2701,36.4235,36.2701,36.3751,85800.0
2010-04-19 14:20:00,45.07,45.11,45.05,45.1,48800.0,36.3751,36.4073,36.3589,36.3993,48800.0
2010-04-19 14:25:00,45.1,45.23,44.99,45.21,97300.0,36.3993,36.5042,36.3105,36.488,97300.0
2010-04-19 14:30:00,45.2,45.41,45.2,45.39,125600.0,36.48,36.6495,36.48,36.6333,125600.0
2010-04-19 14:35:00,45.37,45.49,45.36,45.48,214300.0,36.6172,36.714,36.6091,36.706,214300.0
2010-04-19 14:40:00,45.48,45.63,45.47,45.61,141100.0,36.706,36.827,36.6979,36.8109,141100.0
2010-04-19 14:45:00,45.61,45.61,45.43,45.48,118300.0,36.8109,36.8109,36.6656,36.706,118300.0
2010-04-19 14:50:00,45.47,45.5,45.43,45.49,48500.0,36.6979,36.7221,36.6656,36.714,48500.0
2010-04-19 14:55:00,45.5,45.64,45.47,45.61,113800.0,36.7221,36.8351,36.6979,36.8109,113800.0
2010-04-19 15:00:00,45.62,45.67,45.52,45.52,165900.0,36.8189,36.8593,36.7382,36.7382,165900.0
2010-04-19 15:05:00,45.53,45.57,45.49,45.52,85600.0,36.7463,36.7786,36.714,36.7382,85600.0
2010-04-19 15:10:00,45.52,45.55,45.45,45.46,76600.0,36.7382,36.7625,36.6817,36.6898,76600.0
2010-04-19 15:15:00,45.47,45.53,45.47,45.5,148500.0,36.6979,36.7463,36.6979,36.7221,148500.0
2010-04-19 15:20:00,45.5,45.61,45.5,45.58,121200.0,36.7221,36.8109,36.7221,36.7867,121200.0
2010-04-19 15:25:00,45.58,45.71,45.54,45.69,157100.0,36.7867,36.8916,36.7544,36.8754,157100.0
2010-04-19 15:30:00,45.68,45.73,45.66,45.67,214500.0,36.8674,36.9077,36.8512,36.8593,214500.0
2010-04-19 15:35:00,45.66,45.67,45.52,45.56,217500.0,36.8512,36.8593,36.7382,36.7705,217500.0
2010-04-19 15:40:00,45.57,45.57,45.49,45.51,214400.0,36.7786,36.7786,36.714,36.7302,214400.0
2010-04-19 15:45:00,45.51,45.63,45.51,45.63,229200.0,36.7302,36.827,36.7302,36.827,229200.0
2010-04-19 15:50:00,45.63,45.73,45.62,45.73,270700.0,36.827,36.9077,36.8189,36.9077,270700.0
2010-04-19 15:55:00,45.72,45.79,45.7,45.77,455800.0,36.8997,36.9562,36.8835,36.94,455800.0
2010-04-20 09:30:00,46.11,46.29,45.98,45.98,209600.0,37.2144,37.3597,37.1095,37.1095,209600.0
2010-04-20 09:35:00,45.96,46.06,45.86,45.99,137200.0,37.0934,37.1741,37.0126,37.1176,137200.0
2010-04-20 09:40:00,45.98,46.03,45.86,45.9,98100.0,37.1095,37.1499,37.0126,37.0449,98100.0
2010-04-20 09:45:00,45.92,45.97,45.72,45.82,182700.0,37.0611,37.1014,36.8997,36.9804,182700.0
2010-04-20 09:50:00,45.81,45.87,45.69,45.75,118700.0,36.9723,37.0207,36.8754,36.9239,118700.0
2010-04-20 09:55:00,45.75,45.9,45.73,45.77,169900.0,36.9239,37.0449,36.9077,36.94,169900.0
2010-04-20 10:00:00,45.77,45.94,45.77,45.78,149000.0,36.94,37.0772,36.94,36.9481,149000.0
2010-04-20 10:05:00,45.78,45.8,45.72,45.76,101900.0,36.9481,36.9642,36.8997,36.9319,101900.0
2010-04-20 10:10:00,45.75,45.76,45.64,45.64,100400.0,36.9239,36.9319,36.8351,36.8351,100400.0
2010-04-20 10:15:00,45.64,45.74,45.62,45.62,144200.0,36.8351,36.9158,36.8189,36.8189,144200.0
2010-04-20 10:20:00,45.62,45.65,45.53,45.64,82500.0,36.8189,36.8432,36.7463,36.8351,82500.0
2010-04-20 10:25:00,45.65,45.66,45.58,45.59,68200.0,36.8432,36.8512,36.7867,36.7947,68200.0
2010-04-20 10:30:00,45.59,45.69,45.52,45.65,70300.0,36.7947,36.8754,36.7382,36.8432,70300.0
2010-04-20 10:35:00,45.64,45.77,45.58,45.77,89100.0,36.8351,36.94,36.7867,36.94,89100.0
2010-04-20 10:40:00,45.76,45.81,45.73,45.78,109700.0,36.9319,36.9723,36.9077,36.9481,109700.0
2010-04-20 10:45:00,45.78,45.83,45.74,45.76,87500.0,36.9481,36.9884,36.9158,36.9319,87500.0
2010-04-20 10:50:00,45.77,45.77,45.7,45.71,95000.0,36.94,36.94,36.8835,36.8916,95000.0
2010-04-20 10:55:00,45.7,45.78,45.65,45.74,102500.0,36.8835,36.9481,36.8432,36.9158,102500.0
2010-04-20 11:00:00,45.75,45.86,45.75,45.79,97400.0,36.9239,37.0126,36.9239,36.9562,97400.0
2010-04-20 11:05:00,45.78,45.81,45.7,45.76,69300.0,36.9481,36.9723,36.8835,36.9319,69300.0
2010-04-20 11:10:00,45.76,45.76,45.64,45.65,68400.0,36.9319,36.9319,36.8351,36.8432,68400.0
2010-04-20 11:15:00,45.64,45.72,45.63,45.7,100500.0,36.8351,36.8997,36.827,36.8835,100500.0
2010-04-20 11:20:00,45.7,45.75,45.64,45.75,85400.0,36.8835,36.9239,36.8351,36.9239,85400.0
2010-04-20 11:25:00,45.74,45.81,45.74,45.75,142700.0,36.9158,36.9723,36.9158,36.9239,142700.0
2010-04-20 11:30:00,45.75,45.79,45.75,45.77,40500.0,36.9239,36.9562,36.9239,36.94,40500.0
2010-04-20 11:35:00,45.78,45.79,45.74,45.74,48200.0,36.9481,36.9562,36.9158,36.9158,48200.0
2010-04-20 11:40:00,45.74,45.8,45.72,45.8,47100.0,36.9158,36.9642,36.8997,36.9642,47100.0
2010-04-20 11:45:00,45.8,45.82,45.78,45.8,69500.0,36.9642,36.9804,36.9481,36.9642,69500.0
2010-04-20 11:50:00,45.8,45.85,45.78,45.85,85200.0,36.9642,37.0046,36.9481,37.0046,85200.0
2010-04-20 11:55:00,45.84,45.94,45.83,45.89,189800.0,36.9965,37.0772,36.9884,37.0369,189800.0
2010-04-20 12:00:00,45.88,45.92,45.78,45.8,128200.0,37.0288,37.0611,36.9481,36.9642,128200.0
2010-04-20 12:05:00,45.8,45.9,45.79,45.85,90200.0,36.9642,37.0449,36.9562,37.0046,90200.0
2010-04-20 12:10:00,45.85,45.91,45.85,45.88,87700.0,37.0046,37.053,37.0046,37.0288,87700.0
2010-04-20 12:15:00,45.88,46.0,45.87,45.95,92900.0,37.0288,37.1256,37.0207,37.0853,92900.0
2010-04-20 12:20:00,45.95,46.02,45.94,45.98,82700.0,37.0853,37.1418,37.0772,37.1095,82700.0
2010-04-20 12:25:00,45.98,45.98,45.93,45.98,86000.0,37.1095,37.1095,37.0691,37.1095,86000.0
2010-04-20 12:30:00,45.97,45.99,45.93,45.95,34600.0,37.1014,37.1176,37.0691,37.0853,34600.0
2010-04-20 12:35:00,45.95,46.0,45.9,45.91,57800.0,37.0853,37.1256,37.0449,37.053,57800.0
2010-04-20 12:40:00,45.91,45.94,45.86,45.88,60300.0,37.053,37.0772,37.0126,37.0288,60300.0
2010-04-20 12:45:00,45.87,45.88,45.78,45.78,27700.0,37.0207,37.0288,36.9481,36.9481,27700.0
2010-04-20 12:50:00,45.78,45.84,45.78,45.81,45500.0,36.9481,36.9965,36.9481,36.9723,45500.0
2010-04-20 12:55:00,45.81,45.89,45.81,45.86,38300.0,36.9723,37.0369,36.9723,37.0126,38300.0
2010-04-20 13:00:00,45.86,45.96,45.86,45.93,52900.0,37.0126,37.0934,37.0126,37.0691,52900.0
2010-04-20 13:05:00,45.94,45.95,45.89,45.95,63100.0,37.0772,37.0853,37.0369,37.0853,63100.0
2010-04-20 13:10:00,45.94,45.95,45.9,45.9,107800.0,37.0772,37.0853,37.0449,37.0449,107800.0
2010-04-20 13:15:00,45.9,45.96,45.89,45.92,42200.0,37.0449,37.0934,37.0369,37.0611,42200.0
2010-04-20 13:20:00,45.92,45.95,45.92,45.95,47600.0,37.0611,37.0853,37.0611,37.0853,47600.0
2010-04-20 13:25:00,45.95,45.99,45.95,45.97,49600.0,37.0853,37.1176,37.0853,37.1014,49600.0
2010-04-20 13:30:00,45.97,46.0,45.95,45.99,89100.0,37.1014,37.1256,37.0853,37.1176,89100.0
2010-04-20 13:35:00,45.99,46.03,45.98,45.99,80200.0,37.1176,37.1499,37.1095,37.1176,80200.0
2010-04-20 13:40:00,45.99,46.01,45.98,45.99,38800.0,37.1176,37.1337,37.1095,37.1176,38800.0
2010-04-20 13:45:00,45.99,45.99,45.93,45.93,76200.0,37.1176,37.1176,37.0691,37.0691,76200.0
2010-04-20 13:50:00,45.94,45.97,45.93,45.96,42900.0,37.0772,37.1014,37.0691,37.0934,42900.0
2010-04-20 13:55:00,45.97,45.98,45.89,45.9,52700.0,37.1014,37.1095,37.0369,37.0449,52700.0
2010-04-20 14:00:00,45.9,45.96,45.88,45.96,52400.0,37.0449,37.0934,37.0288,37.0934,52400.0
2010-04-20 14:05:00,45.95,45.96,45.83,45.87,73200.0,37.0853,37.0934,36.9884,37.0207,73200.0
2010-04-20 14:10:00,45.85,45.9,45.83,45.9,88100.0,37.0046,37.0449,36.9884,37.0449,88100.0
2010-04-20 14:15:00,45.89,45.95,45.89,45.94,59300.0,37.0369,37.0853,37.0369,37.0772,59300.0
2010-04-20 14:20:00,45.94,46.0,45.94,45.97,47300.0,37.0772,37.1256,37.0772,37.1014,47300.0
2010-04-20 14:25:00,45.98,45.98,45.93,45.94,48700.0,37.1095,37.1095,37.0691,37.0772,48700.0
2010-04-20 14:30:00,45.93,45.96,45.91,45.95,64400.0,37.0691,37.0934,37.053,37.0853,64400.0
2010-04-20 14:35:00,45.96,45.96,45.89,45.91,127700.0,37.0934,37.0934,37.0369,37.053,127700.0
2010-04-20 14:40:00,45.9,45.99,45.88,45.93,58400.0,37.0449,37.1176,37.0288,37.0691,58400.0
2010-04-20 14:45:00,45.93,45.98,45.89,45.98,58700.0,37.0691,37.1095,37.0369,37.1095,58700.0
2010-04-20 14:50:00,45.98,46.05,45.97,46.01,117900.0,37.1095,37.166,37.1014,37.1337,117900.0
2010-04-20 14:55:00,46.0,46.04,45.98,46.01,89300.0,37.1256,37.1579,37.1095,37.1337,89300.0
2010-04-20 15:00:00,46.01,46.03,45.95,46.03,133600.0,37.1337,37.1499,37.0853,37.1499,133600.0
2010-04-20 15:05:00,46.02,46.03,45.97,46.03,92400.0,37.1418,37.1499,37.1014,37.1499,92400.0
2010-04-20 15:10:00,46.02,46.03,45.96,45.99,70700.0,37.1418,37.1499,37.0934,37.1176,70700.0
2010-04-20 15:15:00,45.99,46.02,45.95,45.95,73100.0,37.1176,37.1418,37.0853,37.0853,73100.0
2010-04-20 15:20:00,45.94,45.98,45.75,45.9,102500.0,37.0772,37.1095,36.9239,37.0449,102500.0
2010-04-20 15:25:00,45.9,46.03,45.9,46.0,94200.0,37.0449,37.1499,37.0449,37.1256,94200.0
2010-04-20 15:30:00,45.99,46.05,45.96,46.04,83200.0,37.1176,37.166,37.0934,37.1579,83200.0
2010-04-20 15:35:00,46.04,46.1,45.98,46.08,157100.0,37.1579,37.2063,37.1095,37.1902,157100.0
2010-04-20 15:40:00,46.09,46.11,46.04,46.11,202500.0,37.1983,37.2144,37.1579,37.2144,202500.0
2010-04-20 15:45:00,46.1,46.15,46.01,46.15,190600.0,37.2063,37.2467,37.1337,37.2467,190600.0
2010-04-20 15:50:00,46.15,46.19,46.12,46.14,200900.0,37.2467,37.279,37.2225,37.2386,200900.0
2010-04-20 15:55:00,46.15,46.21,46.12,46.21,371000.0,37.2467,37.2951,37.2225,37.2951,371000.0
2010-04-21 09:30:00,46.16,46.2,46.05,46.19,200800.0,37.2548,37.2871,37.166,37.279,200800.0
2010-04-21 09:35:00,46.19,46.23,46.09,46.12,232600.0,37.279,37.3113,37.1983,37.2225,232600.0
2010-04-21 09:40:00,46.13,46.15,45.92,46.05,152000.0,37.2306,37.2467,37.0611,37.166,152000.0
2010-04-21 09:45:00,46.07,46.14,46.03,46.05,127600.0,37.1821,37.2386,37.1499,37.166,127600.0
2010-04-21 09:50:00,46.05,46.18,46.04,46.17,104100.0,37.166,37.2709,37.1579,37.2628,104100.0
2010-04-21 09:55:00,46.18,46.37,46.18,46.33,103300.0,37.2709,37.4243,37.2709,37.392,103300.0
2010-04-21 10:00:00,46.34,46.38,46.23,46.36,106700.0,37.4,37.4323,37.3113,37.4162,106700.0
2010-04-21 10:05:00,46.36,46.36,46.26,46.32,108900.0,37.4162,37.4162,37.3355,37.3839,108900.0
2010-04-21 10:10:00,46.33,46.35,46.26,46.27,75200.0,37.392,37.4081,37.3355,37.3436,75200.0
2010-04-21 10:15:00,46.27,46.28,46.13,46.16,121300.0,37.3436,37.3516,37.2306,37.2548,121300.0
2010-04-21 10:20:00,46.15,46.28,46.15,46.28,119600.0,37.2467,37.3516,37.2467,37.3516,119600.0
2010-04-21 10:25:00,46.28,46.28,46.05,46.15,87300.0,37.3516,37.3516,37.166,37.2467,87300.0
2010-04-21 10:30:00,46.14,46.24,46.07,46.21,139500.0,37.2386,37.3193,37.1821,37.2951,139500.0
2010-04-21 10:35:00,46.2,46.32,46.18,46.2,119800.0,37.2871,37.3839,37.2709,37.2871,119800.0
2010-04-21 10:40:00,46.2,46.32,46.17,46.2,103700.0,37.2871,37.3839,37.2628,37.2871,103700.0
2010-04-21 10:45:00,46.2,46.29,46.19,46.21,71700.0,37.2871,37.3597,37.279,37.2951,71700.0
2010-04-21 10:50:00,46.21,46.25,46.13,46.13,92500.0,37.2951,37.3274,37.2306,37.2306,92500.0
2010-04-21 10:55:00,46.13,46.15,46.01,46.03,119900.0,37.2306,37.2467,37.1337,37.1499,119900.0
2010-04-21 11:00:00,46.03,46.11,46.0,46.01,134400.0,37.1499,37.2144,37.1256,37.1337,134400.0
2010-04-21 11:05:00,46.01,46.06,45.97,45.97,182800.0,37.1337,37.1741,37.1014,37.1014,182800.0
2010-04-21 11:10:00,45.98,46.15,45.96,46.14,87700.0,37.1095,37.2467,37.0934,37.2386,87700.0
2010-04-21 11:15:00,46.15,46.18,46.1,46.12,53900.0,37.2467,37.2709,37.2063,37.2225,53900.0
2010-04-21 11:20:00,46.13,46.26,46.13,46.18,61800.0,37.2306,37.3355,37.2306,37.2709,61800.0
2010-04-21 11:25:00,46.19,46.21,46.04,46.09,96200.0,37.279,37.2951,37.1579,37.1983,96200.0
2010-04-21 11:30:00,46.09,46.09,45.97,46.02,100800.0,37.1983,37.1983,37.1014,37.1418,100800.0
2010-04-21 11:35:00,46.03,46.05,45.9,45.99,92300.0,37.1499,37.166,37.0449,37.1176,92300.0
2010-04-21 11:40:00,45.99,46.13,45.99,46.13,55700.0,37.1176,37.2306,37.1176,37.2306,55700.0
2010-04-21 11:45:00,46.12,46.13,46.02,46.03,32400.0,37.2225,37.2306,37.1418,37.1499,32400.0
2010-04-21 11:50:00,46.03,46.11,46.03,46.09,54700.0,37.1499,37.2144,37.1499,37.1983,54700.0
2010-04-21 11:55:00,46.09,46.18,46.09,46.16,69700.0,37.1983,37.2709,37.1983,37.2548,69700.0
2010-04-21 12:00:00,46.16,46.22,46.14,46.15,59800.0,37.2548,37.3032,37.2386,37.2467,59800.0
2010-04-21 12:05:00,46.17,46.17,46.04,46.08,92500.0,37.2628,37.2628,37.1579,37.1902,92500.0
2010-04-21 12:10:00,46.08,46.13,46.06,46.13,37500.0,37.1902,37.2306,37.1741,37.2306,37500.0
2010-04-21 12:15:00,46.13,46.17,46.13,46.14,33800.0,37.2306,37.2628,37.2306,37.2386,33800.0
2010-04-21 12:20:00,46.15,46.23,46.12,46.23,84400.0,37.2467,37.3113,37.2225,37.3113,84400.0
2010-04-21 12:25:00,46.23,46.24,46.18,46.2,79000.0,37.3113,37.3193,37.2709,37.2871,79000.0
2010-04-21 12:30:00,46.2,46.33,46.19,46.27,75100.0,37.2871,37.392,37.279,37.3436,75100.0
2010-04-21 12:35:00,46.27,46.31,46.24,46.28,194300.0,37.3436,37.3758,37.3193,37.3516,194300.0
2010-04-21 12:40:00,46.28,46.35,46.27,46.34,82300.0,37.3516,37.4081,37.3436,37.4,82300.0
2010-04-21 12:45:00,46.35,46.35,46.25,46.25,63900.0,37.4081,37.4081,37.3274,37.3274,63900.0
2010-04-21 12:50:00,46.25,46.26,46.21,46.25,53300.0,37.3274,37.3355,37.2951,37.3274,53300.0
2010-04-21 12:55:00,46.25,46.31,46.23,46.24,64100.0,37.3274,37.3758,37.3113,37.3193,64100.0
2010-04-21 13:00:00,46.24,46.3,46.23,46.28,48000.0,37.3193,37.3678,37.3113,37.3516,48000.0
2010-04-21 13:05:00,46.29,46.29,46.2,46.23,55700.0,37.3597,37.3597,37.2871,37.3113,55700.0
2010-04-21 13:10:00,46.23,46.23,46.15,46.22,54800.0,37.3113,37.3113,37.2467,37.3032,54800.0
2010-04-21 13:15:00,46.22,46.25,46.18,46.24,46000.0,37.3032,37.3274,37.2709,37.3193,46000.0
2010-04-21 13:20:00,46.24,46.29,46.18,46.19,65900.0,37.3193,37.3597,37.2709,37.279,65900.0
2010-04-21 13:25:00,46.18,46.26,46.18,46.25,34600.0,37.2709,37.3355,37.2709,37.3274,34600.0
2010-04-21 13:30:00,46.24,46.29,46.23,46.25,55200.0,37.3193,37.3597,37.3113,37.3274,55200.0
2010-04-21 13:35:00,46.26,46.28,46.21,46.22,38500.0,37.3355,37.3516,37.2951,37.3032,38500.0
2010-04-21 13:40:00,46.21,46.22,46.15,46.19,23800.0,37.2951,37.3032,37.2467,37.279,23800.0
2010-04-21 13:45:00,46.19,46.22,46.16,46.16,38500.0,37.279,37.3032,37.2548,37.2548,38500.0
2010-04-21 13:50:00,46.16,46.21,46.12,46.16,46400.0,37.2548,37.2951,37.2225,37.2548,46400.0
2010-04-21 13:55:00,46.16,46.23,46.16,46.21,53300.0,37.2548,37.3113,37.2548,37.2951,53300.0
2010-04-21 14:00:00,46.21,46.24,46.12,46.12,59400.0,37.2951,37.3193,37.2225,37.2225,59400.0
2010-04-21 14:05:00,46.12,46.13,46.06,46.08,56000.0,37.2225,37.2306,37.1741,37.1902,56000.0
2010-04-21 14:10:00,46.08,46.08,45.96,46.02,66800.0,37.1902,37.1902,37.0934,37.1418,66800.0
2010-04-21 14:15:00,46.03,46.03,45.75,45.77,134400.0,37.1499,37.1499,36.9239,36.94,134400.0
2010-04-21 14:20:00,45.77,45.97,45.74,45.8,101100.0,36.94,37.1014,36.9158,36.9642,101100.0
2010-04-21 14:25:00,45.82,45.83,45.62,45.68,151800.0,36.9804,36.9884,36.8189,36.8674,151800.0
2010-04-21 14:30:00,45.68,45.75,45.64,45.66,77700.0,36.8674,36.9239,36.8351,36.8512,77700.0
2010-04-21 14:35:00,45.64,45.64,45.5,45.57,178700.0,36.8351,36.8351,36.7221,36.7786,178700.0
2010-04-21 14:40:00,45.56,45.72,45.56,45.69,96300.0,36.7705,36.8997,36.7705,36.8754,96300.0
2010-04-21 14:45:00,45.68,45.75,45.6,45.74,87800.0,36.8674,36.9239,36.8028,36.9158,87800.0
2010-04-21 14:50:00,45.74,45.79,45.67,45.75,72300.0,36.9158,36.9562,36.8593,36.9239,72300.0
2010-04-21 14:55:00,45.76,45.82,45.75,45.8,40500.0,36.9319,36.9804,36.9239,36.9642,40500.0
2010-04-21 15:00:00,45.79,45.87,45.76,45.8,82600.0,36.9562,37.0207,36.9319,36.9642,82600.0
2010-04-21 15:05:00,45.8,45.88,45.79,45.86,80100.0,36.9642,37.0288,36.9562,37.0126,80100.0
2010-04-21 15:10:00,45.86,45.87,45.71,45.78,95600.0,37.0126,37.0207,36.8916,36.9481,95600.0
2010-04-21 15:15:00,45.78,45.84,45.72,45.8,191100.0,36.9481,36.9965,36.8997,36.9642,191100.0
2010-04-21 15:20:00,45.79,45.83,45.71,45.77,117500.0,36.9562,36.9884,36.8916,36.94,117500.0
2010-04-21 15:25:00,45.78,45.82,45.75,45.79,81500.0,36.9481,36.9804,36.9239,36.9562,81500.0
2010-04-21 15:30:00,45.79,45.92,45.79,45.91,122200.0,36.9562,37.0611,36.9562,37.053,122200.0
2010-04-21 15:35:00,45.91,45.95,45.9,45.95,117900.0,37.053,37.0853,37.0449,37.0853,117900.0
2010-04-21 15:40:00,45.94,45.96,45.85,45.96,116500.0,37.0772,37.0934,37.0046,37.0934,116500.0
2010-04-21 15:45:00,45.96,46.02,45.95,45.97,121900.0,37.0934,37.1418,37.0853,37.1014,121900.0
2010-04-21 15:50:00,45.96,46.01,45.94,45.98,132000.0,37.0934,37.1337,37.0772,37.1095,132000.0
2010-04-21 15:55:00,45.98,46.0,45.95,45.96,320900.0,37.1095,37.1256,37.0853,37.0934,320900.0
2010-04-22 09:30:00,45.66,45.69,45.18,45.59,164400.0,36.8512,36.8754,36.4638,36.7947,164400.0
2010-04-22 09:35:00,45.59,45.59,45.4,45.52,218200.0,36.7947,36.7947,36.6414,36.7382,218200.0
2010-04-22 09:40:00,45.53,45.65,45.45,45.6,154200.0,36.7463,36.8432,36.6817,36.8028,154200.0
2010-04-22 09:45:00,45.6,45.64,45.49,45.62,150300.0,36.8028,36.8351,36.714,36.8189,150300.0
2010-04-22 09:50:00,45.62,45.71,45.6,45.71,87800.0,36.8189,36.8916,36.8028,36.8916,87800.0
2010-04-22 09:55:00,45.7,45.72,45.56,45.64,138900.0,36.8835,36.8997,36.7705,36.8351,138900.0
2010-04-22 10:00:00,45.65,45.75,45.48,45.64,233100.0,36.8432,36.9239,36.706,36.8351,233100.0
2010-04-22 10:05:00,45.64,45.87,45.64,45.84,166200.0,36.8351,37.0207,36.8351,36.9965,166200.0
2010-04-22 10:10:00,45.81,45.84,45.74,45.82,94100.0,36.9723,36.9965,36.9158,36.9804,94100.0
2010-04-22 10:15:00,45.84,45.92,45.83,45.92,114700.0,36.9965,37.0611,36.9884,37.0611,114700.0
2010-04-22 10:20:00,45.92,45.94,45.84,45.9,68600.0,37.0611,37.0772,36.9965,37.0449,68600.0
2010-04-22 10:25:00,45.91,45.97,45.87,45.93,163800.0,37.053,37.1014,37.0207,37.0691,163800.0
2010-04-22 10:30:00,45.93,45.97,45.71,45.96,283900.0,37.0691,37.1014,36.8916,37.0934,283900.0
2010-04-22 10:35:00,45.96,45.96,45.81,45.85,141700.0,37.0934,37.0934,36.9723,37.0046,141700.0
2010-04-22 10:40:00,45.84,45.95,45.81,45.95,150700.0,36.9965,37.0853,36.9723,37.0853,150700.0
2010-04-22 10:45:00,45.94,45.96,45.89,45.92,124100.0,37.0772,37.0934,37.0369,37.0611,124100.0
2010-04-22 10:50:00,45.92,45.94,45.84,45.86,74000.0,37.0611,37.0772,36.9965,37.0126,74000.0
2010-04-22 10:55:00,45.86,45.86,45.74,45.74,76900.0,37.0126,37.0126,36.9158,36.9158,76900.0
2010-04-22 11:00:00,45.73,45.81,45.69,45.78,61100.0,36.9077,36.9723,36.8754,36.9481,61100.0
2010-04-22 11:05:00,45.79,45.87,45.75,45.81,108300.0,36.9562,37.0207,36.9239,36.9723,108300.0
2010-04-22 11:10:00,45.82,45.83,45.71,45.76,68300.0,36.9804,36.9884,36.8916,36.9319,68300.0
2010-04-22 11:15:00,45.75,45.75,45.58,45.62,71900.0,36.9239,36.9239,36.7867,36.8189,71900.0
2010-04-22 11:20:00,45.6,45.62,45.56,45.6,59300.0,36.8028,36.8189,36.7705,36.8028,59300.0
2010-04-22 11:25:00,45.61,45.69,45.56,45.69,71900.0,36.8109,36.8754,36.7705,36.8754,71900.0
2010-04-22 11:30:00,45.69,45.71,45.53,45.61,60900.0,36.8754,36.8916,36.7463,36.8109,60900.0
2010-04-22 11:35:00,45.61,45.65,45.56,45.65,58800.0,36.8109,36.8432,36.7705,36.8432,58800.0
2010-04-22 11:40:00,45.65,45.7,45.57,45.58,37400.0,36.8432,36.8835,36.7786,36.7867,37400.0
2010-04-22 11:45:00,45.59,45.6,45.5,45.58,76800.0,36.7947,36.8028,36.7221,36.7867,76800.0
2010-04-22 11:50:00,45.58,45.65,45.55,45.62,47200.0,36.7867,36.8432,36.7625,36.8189,47200.0
2010-04-22 11:55:00,45.62,45.78,45.62,45.7,55900.0,36.8189,36.9481,36.8189,36.8835,55900.0
2010-04-22 12:00:00,45.69,45.7,45.6,45.69,60400.0,36.8754,36.8835,36.8028,36.8754,60400.0
2010-04-22 12:05:00,45.69,45.91,45.69,45.89,66500.0,36.8754,37.053,36.8754,37.0369,66500.0
2010-04-22 12:10:00,45.9,45.92,45.85,45.9,68500.0,37.0449,37.0611,37.0046,37.0449,68500.0
2010-04-22 12:15:00,45.9,45.9,45.78,45.8,69500.0,37.0449,37.0449,36.9481,36.9642,69500.0
2010-04-22 12:20:00,45.79,45.89,45.77,45.85,67800.0,36.9562,37.0369,36.94,37.0046,67800.0
2010-04-22 12:25:00,45.83,45.83,45.72,45.73,71200.0,36.9884,36.9884,36.8997,36.9077,71200.0
2010-04-22 12:30:00,45.73,45.75,45.68,45.74,69300.0,36.9077,36.9239,36.8674,36.9158,69300.0
2010-04-22 12:35:00,45.74,45.75,45.68,45.69,84500.0,36.9158,36.9239,36.8674,36.8754,84500.0
2010-04-22 12:40:00,45.69,45.8,45.69,45.79,172800.0,36.8754,36.9642,36.8754,36.9562,172800.0
2010-04-22 12:45:00,45.79,45.8,45.68,45.71,84100.0,36.9562,36.9642,36.8674,36.8916,84100.0
2010-04-22 12:50:00,45.7,45.81,45.65,45.8,105500.0,36.8835,36.9723,36.8432,36.9642,105500.0
2010-04-22 12:55:00,45.8,45.89,45.79,45.88,172400.0,36.9642,37.0369,36.9562,37.0288,172400.0
2010-04-22 13:00:00,45.87,45.97,45.83,45.95,174500.0,37.0207,37.1014,36.9884,37.0853,174500.0
2010-04-22 13:05:00,45.96,45.97,45.89,45.93,310800.0,37.0934,37.1014,37.0369,37.0691,310800.0
2010-04-22 13:10:00,45.93,46.04,45.93,46.02,186100.0,37.0691,37.1579,37.0691,37.1418,186100.0
2010-04-22 13:15:00,46.03,46.1,46.01,46.01,138100.0,37.1499,37.2063,37.1337,37.1337,138100.0
2010-04-22 13:20:00,46.02,46.08,46.02,46.06,95500.0,37.1418,37.1902,37.1418,37.1741,95500.0
2010-04-22 13:25:00,46.05,46.17,46.01,46.12,143500.0,37.166,37.2628,37.1337,37.2225,143500.0
2010-04-22 13:30:00,46.12,46.16,46.1,46.15,55900.0,37.2225,37.2548,37.2063,37.2467,55900.0
2010-04-22 13:35:00,46.15,46.2,46.14,46.17,63500.0,37.2467,37.2871,37.2386,37.2628,63500.0
2010-04-22 13:40:00,46.16,46.22,46.15,46.18,61600.0,37.2548,37.3032,37.2467,37.2709,61600.0
2010-04-22 13:45:00,46.19,46.33,46.19,46.32,114400.0,37.279,37.392,37.279,37.3839,114400.0
2010-04-22 13:50:00,46.32,46.34,46.25,46.33,71100.0,37.3839,37.4,37.3274,37.392,71100.0
2010-04-22 13:55:00,46.33,46.47,46.15,46.45,109900.0,37.392,37.505,37.2467,37.4888,109900.0
2010-04-22 14:00:00,46.45,46.48,46.38,46.41,106300.0,37.4888,37.513,37.4323,37.4565,106300.0
2010-04-22 14:05:00,46.41,46.5,46.39,46.5,152000.0,37.4565,37.5292,37.4404,37.5292,152000.0
2010-04-22 14:10:00,46.5,46.57,46.49,46.52,141500.0,37.5292,37.5857,37.5211,37.5453,141500.0
2010-04-22 14:15:00,46.52,46.58,46.49,46.53,95400.0,37.5453,37.5937,37.5211,37.5534,95400.0
2010-04-22 14:20:00,46.52,46.54,46.49,46.5,114700.0,37.5453,37.5615,37.5211,37.5292,114700.0
2010-04-22 14:25:00,46.5,46.61,46.49,46.6,168400.0,37.5292,37.618,37.5211,37.6099,168400.0
2010-04-22 14:30:00,46.6,46.65,46.58,46.62,139700.0,37.6099,37.6502,37.5937,37.626,139700.0
2010-04-22 14:35:00,46.62,46.64,46.54,46.54,120300.0,37.626,37.6422,37.5615,37.5615,120300.0
2010-04-22 14:40:00,46.54,46.54,46.39,46.4,149700.0,37.5615,37.5615,37.4404,37.4485,149700.0
2010-04-22 14:45:00,46.41,46.45,46.39,46.39,108300.0,37.4565,37.4888,37.4404,37.4404,108300.0
2010-04-22 14:50:00,46.39,46.39,46.34,46.34,167300.0,37.4404,37.4404,37.4,37.4,167300.0
2010-04-22 14:55:00,46.35,46.41,46.31,46.35,183900.0,37.4081,37.4565,37.3758,37.4081,183900.0
2010-04-22 15:00:00,46.35,46.44,46.33,46.44,140100.0,37.4081,37.4808,37.392,37.4808,140100.0
2010-04-22 15:05:00,46.44,46.47,46.4,46.42,134400.0,37.4808,37.505,37.4485,37.4646,134400.0
2010-04-22 15:10:00,46.42,46.54,46.4,46.54,119900.0,37.4646,37.5615,37.4485,37.5615,119900.0
2010-04-22 15:15:00,46.54,46.65,46.53,46.58,151800.0,37.5615,37.6502,37.5534,37.5937,151800.0
2010-04-22 15:20:00,46.57,46.75,46.55,46.75,518800.0,37.5857,37.7309,37.5695,37.7309,518800.0
2010-04-22 15:25:00,46.74,46.85,46.72,46.85,174400.0,37.7229,37.8117,37.7067,37.8117,174400.0
2010-04-22 15:30:00,46.85,47.03,46.85,46.99,665000.0,37.8117,37.9569,37.8117,37.9246,665000.0
2010-04-22 15:35:00,46.99,47.04,46.88,46.92,320000.0,37.9246,37.965,37.8359,37.8682,320000.0
2010-04-22 15:40:00,46.93,47.04,46.86,47.04,266000.0,37.8762,37.965,37.8197,37.965,266000.0
2010-04-22 15:45:00,47.04,47.11,46.91,46.93,455500.0,37.965,38.0215,37.8601,37.8762,455500.0
2010-04-22 15:50:00,46.93,46.98,46.87,46.88,455100.0,37.8762,37.9166,37.8278,37.8359,455100.0
2010-04-22 15:55:00,46.88,46.88,46.73,46.81,712300.0,37.8359,37.8359,37.7148,37.7794,712300.0
2010-04-23 09:30:00,47.92,48.92,47.89,48.75,1384600.0,38.6752,39.4823,38.651,39.3451,1384600.0
2010-04-23 09:35:00,48.75,48.89,48.55,48.6,621500.0,39.3451,39.4581,39.1837,39.224,621500.0
2010-04-23 09:40:00,48.6,48.69,48.34,48.51,527100.0,39.224,39.2967,39.0142,39.1514,527100.0
2010-04-23 09:45:00,48.5,48.68,48.5,48.58,436600.0,39.1433,39.2886,39.1433,39.2079,436600.0
2010-04-23 09:50:00,48.57,48.61,48.38,48.61,355300.0,39.1998,39.2321,39.0465,39.2321,355300.0
2010-04-23 09:55:00,48.61,48.96,48.58,48.94,383800.0,39.2321,39.5146,39.2079,39.4985,383800.0
2010-04-23 10:00:00,48.93,49.09,48.91,48.95,523400.0,39.4904,39.6195,39.4742,39.5065,523400.0
2010-04-23 10:05:00,48.95,49.19,48.94,49.07,490900.0,39.5065,39.7002,39.4985,39.6034,490900.0
2010-04-23 10:10:00,49.06,49.13,48.91,48.98,268100.0,39.5953,39.6518,39.4742,39.5307,268100.0
2010-04-23 10:15:00,48.98,49.01,48.83,48.93,158200.0,39.5307,39.5549,39.4097,39.4904,158200.0
2010-04-23 10:20:00,48.93,48.95,48.76,48.84,210700.0,39.4904,39.5065,39.3532,39.4177,210700.0
2010-04-23 10:25:00,48.82,48.82,48.66,48.66,167200.0,39.4016,39.4016,39.2725,39.2725,167200.0
2010-04-23 10:30:00,48.67,48.81,48.65,48.81,219900.0,39.2805,39.3935,39.2644,39.3935,219900.0
2010-04-23 10:35:00,48.81,48.82,48.73,48.75,239300.0,39.3935,39.4016,39.329,39.3451,239300.0
2010-04-23 10:40:00,48.75,48.92,48.75,48.88,246100.0,39.3451,39.4823,39.3451,39.45,246100.0
2010-04-23 10:45:00,48.89,48.93,48.82,48.83,224900.0,39.4581,39.4904,39.4016,39.4097,224900.0
2010-04-23 10:50:00,48.82,48.91,48.82,48.88,161400.0,39.4016,39.4742,39.4016,39.45,161400.0
2010-04-23 10:55:00,48.89,48.9,48.82,48.89,226300.0,39.4581,39.4662,39.4016,39.4581,226300.0
2010-04-23 11:00:00,48.9,48.98,48.81,48.83,364000.0,39.4662,39.5307,39.3935,39.4097,364000.0
2010-04-23 11:05:00,48.83,48.86,48.8,48.84,230400.0,39.4097,39.4339,39.3855,39.4177,230400.0
2010-04-23 11:10:00,48.84,48.96,48.81,48.91,192900.0,39.4177,39.5146,39.3935,39.4742,192900.0
2010-04-23 11:15:00,48.92,48.97,48.91,48.93,178300.0,39.4823,39.5227,39.4742,39.4904,178300.0
2010-04-23 11:20:00,48.93,49.0,48.93,48.94,167700.0,39.4904,39.5469,39.4904,39.4985,167700.0
2010-04-23 11:25:00,48.94,48.94,48.84,48.88,131000.0,39.4985,39.4985,39.4177,39.45,131000.0
2010-04-23 11:30:00,48.87,48.87,48.75,48.76,215500.0,39.442,39.442,39.3451,39.3532,215500.0
2010-04-23 11:35:00,48.77,48.89,48.76,48.89,129800.0,39.3612,39.4581,39.3532,39.4581,129800.0
2010-04-23 11:40:00,48.91,48.92,48.86,48.88,115200.0,39.4742,39.4823,39.4339,39.45,115200.0
2010-04-23 11:45:00,48.88,48.9,48.86,48.87,141100.0,39.45,39.4662,39.4339,39.442,141100.0
2010-04-23 11:50:00,48.88,48.9,48.87,48.88,95500.0,39.45,39.4662,39.442,39.45,95500.0
2010-04-23 11:55:00,48.88,48.92,48.87,48.92,88400.0,39.45,39.4823,39.442,39.4823,88400.0
2010-04-23 12:00:00,48.92,49.04,48.91,48.94,249900.0,39.4823,39.5792,39.4742,39.4985,249900.0
2010-04-23 12:05:00,48.94,48.97,48.87,48.97,121400.0,39.4985,39.5227,39.442,39.5227,121400.0
2010-04-23 12:10:00,48.96,49.0,48.86,48.87,131700.0,39.5146,39.5469,39.4339,39.442,131700.0
2010-04-23 12:15:00,48.87,48.87,48.79,48.84,92400.0,39.442,39.442,39.3774,39.4177,92400.0
2010-04-23 12:20:00,48.84,48.86,48.79,48.84,104400.0,39.4177,39.4339,39.3774,39.4177,104400.0
2010-04-23 12:25:00,48.84,48.9,48.82,48.88,47800.0,39.4177,39.4662,39.4016,39.45,47800.0
2010-04-23 12:30:00,48.89,48.89,48.75,48.77,100400.0,39.4581,39.4581,39.3451,39.3612,100400.0
2010-04-23 12:35:00,48.77,48.77,48.5,48.52,212600.0,39.3612,39.3612,39.1433,39.1595,212600.0
2010-04-23 12:40:00,48.52,48.6,48.48,48.6,179500.0,39.1595,39.224,39.1272,39.224,179500.0
2010-04-23 12:45:00,48.59,48.59,48.5,48.56,82300.0,39.216,39.216,39.1433,39.1918,82300.0
2010-04-23 12:50:00,48.56,48.59,48.51,48.57,59900.0,39.1918,39.216,39.1514,39.1998,59900.0
2010-04-23 12:55:00,48.57,48.66,48.57,48.64,77000.0,39.1998,39.2725,39.1998,39.2563,77000.0
2010-04-23 13:00:00,48.64,48.65,48.54,48.55,91000.0,39.2563,39.2644,39.1756,39.1837,91000.0
2010-04-23 13:05:00,48.54,48.6,48.52,48.57,54700.0,39.1756,39.224,39.1595,39.1998,54700.0
2010-04-23 13:10:00,48.56,48.58,48.55,48.55,61800.0,39.1918,39.2079,39.1837,39.1837,61800.0
2010-04-23 13:15:00,48.55,48.56,48.43,48.45,109000.0,39.1837,39.1918,39.0868,39.103,109000.0
2010-04-23 13:20:00,48.45,48.53,48.45,48.46,64400.0,39.103,39.1675,39.103,39.1111,64400.0
2010-04-23 13:25:00,48.47,48.48,48.46,48.47,78400.0,39.1191,39.1272,39.1111,39.1191,78400.0
2010-04-23 13:30:00,48.47,48.48,48.4,48.4,69400.0,39.1191,39.1272,39.0626,39.0626,69400.0
2010-04-23 13:35:00,48.4,48.41,48.33,48.34,125300.0,39.0626,39.0707,39.0061,39.0142,125300.0
2010-04-23 13:40:00,48.33,48.33,48.25,48.32,148200.0,39.0061,39.0061,38.9416,38.9981,148200.0
2010-04-23 13:45:00,48.33,48.33,48.3,48.3,123700.0,39.0061,39.0061,38.9819,38.9819,123700.0
2010-04-23 13:50:00,48.3,48.3,48.19,48.21,119600.0,38.9819,38.9819,38.8931,38.9093,119600.0
2010-04-23 13:55:00,48.21,48.24,48.16,48.16,142900.0,38.9093,38.9335,38.8689,38.8689,142900.0
2010-04-23 14:00:00,48.16,48.17,48.01,48.01,218800.0,38.8689,38.877,38.7479,38.7479,218800.0
2010-04-23 14:05:00,48.02,48.03,47.91,47.92,180100.0,38.7559,38.764,38.6672,38.6752,180100.0
2010-04-23 14:10:00,47.92,47.98,47.83,47.98,182200.0,38.6752,38.7237,38.6026,38.7237,182200.0
2010-04-23 14:15:00,47.98,48.13,47.98,48.04,167700.0,38.7237,38.8447,38.7237,38.7721,167700.0
2010-04-23 14:20:00,48.04,48.05,47.95,47.98,155300.0,38.7721,38.7802,38.6994,38.7237,155300.0
2010-04-23 14:25:00,47.99,47.99,47.92,47.98,89100.0,38.7317,38.7317,38.6752,38.7237,89100.0
2010-04-23 14:30:00,47.98,48.06,47.88,48.06,129800.0,38.7237,38.7882,38.6429,38.7882,129800.0
2010-04-23 14:35:00,48.07,48.16,48.06,48.15,169500.0,38.7963,38.8689,38.7882,38.8609,169500.0
2010-04-23 14:40:00,48.16,48.19,47.98,48.01,210000.0,38.8689,38.8931,38.7237,38.7479,210000.0
2010-04-23 14:45:00,48.01,48.07,48.0,48.02,143000.0,38.7479,38.7963,38.7398,38.7559,143000.0
2010-04-23 14:50:00,48.03,48.1,47.98,48.05,165300.0,38.764,38.8205,38.7237,38.7802,165300.0
2010-04-23 14:55:00,48.04,48.07,47.94,47.98,107200.0,38.7721,38.7963,38.6914,38.7237,107200.0
2010-04-23 15:00:00,47.98,48.0,47.85,47.87,209900.0,38.7237,38.7398,38.6187,38.6349,209900.0
2010-04-23 15:05:00,47.87,47.92,47.72,47.73,401400.0,38.6349,38.6752,38.5138,38.5219,401400.0
2010-04-23 15:10:00,47.74,47.8,47.66,47.77,427800.0,38.53,38.5784,38.4654,38.5542,427800.0
2010-04-23 15:15:00,47.76,47.86,47.74,47.85,228400.0,38.5461,38.6268,38.53,38.6187,228400.0
2010-04-23 15:20:00,47.85,48.02,47.83,47.93,233100.0,38.6187,38.7559,38.6026,38.6833,233100.0
2010-04-23 15:25:00,47.92,48.0,47.91,47.98,94200.0,38.6752,38.7398,38.6672,38.7237,94200.0
2010-04-23 15:30:00,47.98,48.0,47.94,47.98,158100.0,38.7237,38.7398,38.6914,38.7237,158100.0
2010-04-23 15:35:00,47.99,48.09,47.98,48.08,153300.0,38.7317,38.8124,38.7237,38.8044,153300.0
2010-04-23 15:40:00,48.08,48.09,47.96,47.97,251000.0,38.8044,38.8124,38.7075,38.7156,251000.0
2010-04-23 15:45:00,47.97,48.1,47.97,48.07,226300.0,38.7156,38.8205,38.7156,38.7963,226300.0
2010-04-23 15:50:00,48.07,48.09,48.01,48.05,289200.0,38.7963,38.8124,38.7479,38.7802,289200.0
2010-04-23 15:55:00,48.06,48.06,47.98,48.01,462800.0,38.7882,38.7882,38.7237,38.7479,462800.0
2010-04-26 09:30:00,47.12,47.69,46.81,47.18,1105600.0,38.0296,38.4896,37.7794,38.078,1105600.0
2010-04-26 09:35:00,47.17,47.44,47.14,47.43,479300.0,38.0699,38.2878,38.0457,38.2798,479300.0
2010-04-26 09:40:00,47.43,47.43,47.09,47.09,320300.0,38.2798,38.2798,38.0054,38.0054,320300.0
2010-04-26 09:45:00,47.1,47.12,47.04,47.09,214400.0,38.0134,38.0296,37.965,38.0054,214400.0
2010-04-26 09:50:00,47.09,47.21,47.08,47.19,203600.0,38.0054,38.1022,37.9973,38.0861,203600.0
2010-04-26 09:55:00,47.19,47.21,47.12,47.13,185500.0,38.0861,38.1022,38.0296,38.0376,185500.0
2010-04-26 10:00:00,47.14,47.29,47.14,47.28,254500.0,38.0457,38.1668,38.0457,38.1587,254500.0
2010-04-26 10:05:00,47.28,47.52,47.26,47.5,241700.0,38.1587,38.3524,38.1426,38.3363,241700.0
2010-04-26 10:10:00,47.51,47.6,47.48,47.53,166300.0,38.3443,38.417,38.3201,38.3605,166300.0
2010-04-26 10:15:00,47.53,47.56,47.39,47.42,217200.0,38.3605,38.3847,38.2475,38.2717,217200.0
2010-04-26 10:20:00,47.43,47.56,47.41,47.52,91400.0,38.2798,38.3847,38.2636,38.3524,91400.0
2010-04-26 10:25:00,47.52,47.68,47.51,47.66,136000.0,38.3524,38.4815,38.3443,38.4654,136000.0
2010-04-26 10:30:00,47.67,47.74,47.63,47.64,173500.0,38.4735,38.53,38.4412,38.4492,173500.0
2010-04-26 10:35:00,47.64,47.66,47.5,47.58,124800.0,38.4492,38.4654,38.3363,38.4008,124800.0
2010-04-26 10:40:00,47.58,47.72,47.56,47.72,120900.0,38.4008,38.5138,38.3847,38.5138,120900.0
2010-04-26 10:45:00,47.73,47.79,47.72,47.75,93700.0,38.5219,38.5703,38.5138,38.538,93700.0
2010-04-26 10:50:00,47.76,47.95,47.75,47.95,101500.0,38.5461,38.6994,38.538,38.6994,101500.0
2010-04-26 10:55:00,47.95,47.97,47.73,47.79,190700.0,38.6994,38.7156,38.5219,38.5703,190700.0
2010-04-26 11:00:00,47.79,47.85,47.75,47.83,131100.0,38.5703,38.6187,38.538,38.6026,131100.0
2010-04-26 11:05:00,47.82,47.9,47.79,47.87,88900.0,38.5945,38.6591,38.5703,38.6349,88900.0
2010-04-26 11:10:00,47.88,47.94,47.84,47.92,137500.0,38.6429,38.6914,38.6107,38.6752,137500.0
2010-04-26 11:15:00,47.91,47.97,47.84,47.87,74300.0,38.6672,38.7156,38.6107,38.6349,74300.0
2010-04-26 11:20:00,47.86,47.87,47.8,47.83,115800.0,38.6268,38.6349,38.5784,38.6026,115800.0
2010-04-26 11:25:00,47.82,47.89,47.8,47.8,85900.0,38.5945,38.651,38.5784,38.5784,85900.0
2010-04-26 11:30:00,47.8,47.82,47.66,47.66,95500.0,38.5784,38.5945,38.4654,38.4654,95500.0
2010-04-26 11:35:00,47.66,47.67,47.61,47.63,112800.0,38.4654,38.4735,38.425,38.4412,112800.0
2010-04-26 11:40:00,47.63,47.66,47.6,47.64,48700.0,38.4412,38.4654,38.417,38.4492,48700.0
2010-04-26 11:45:00,47.65,47.65,47.58,47.64,109700.0,38.4573,38.4573,38.4008,38.4492,109700.0
2010-04-26 11:50:00,47.63,47.63,47.53,47.54,87400.0,38.4412,38.4412,38.3605,38.3685,87400.0
2010-04-26 11:55:00,47.53,47.56,47.48,47.55,57400.0,38.3605,38.3847,38.3201,38.3766,57400.0
2010-04-26 12:00:00,47.55,47.6,47.52,47.59,67000.0,38.3766,38.417,38.3524,38.4089,67000.0
2010-04-26 12:05:00,47.59,47.64,47.58,47.6,73000.0,38.4089,38.4492,38.4008,38.417,73000.0
2010-04-26 12:10:00,47.6,47.68,47.6,47.65,51000.0,38.417,38.4815,38.417,38.4573,51000.0
2010-04-26 12:15:00,47.66,47.68,47.59,47.66,113700.0,38.4654,38.4815,38.4089,38.4654,113700.0
2010-04-26 12:20:00,47.65,47.7,47.59,47.63,140300.0,38.4573,38.4977,38.4089,38.4412,140300.0
2010-04-26 12:25:00,47.61,47.62,47.48,47.51,118300.0,38.425,38.4331,38.3201,38.3443,118300.0
2010-04-26 12:30:00,47.52,47.58,47.49,47.56,62700.0,38.3524,38.4008,38.3282,38.3847,62700.0
2010-04-26 12:35:00,47.55,47.62,47.55,47.61,50800.0,38.3766,38.4331,38.3766,38.425,50800.0
2010-04-26 12:40:00,47.62,47.68,47.62,47.64,80000.0,38.4331,38.4815,38.4331,38.4492,80000.0
2010-04-26 12:45:00,47.65,47.66,47.59,47.6,90600.0,38.4573,38.4654,38.4089,38.417,90600.0
2010-04-26 12:50:00,47.6,47.65,47.58,47.62,59600.0,38.417,38.4573,38.4008,38.4331,59600.0
2010-04-26 12:55:00,47.62,47.74,47.6,47.72,82300.0,38.4331,38.53,38.417,38.5138,82300.0
2010-04-26 13:00:00,47.72,47.74,47.65,47.65,61500.0,38.5138,38.53,38.4573,38.4573,61500.0
2010-04-26 13:05:00,47.65,47.67,47.63,47.64,27200.0,38.4573,38.4735,38.4412,38.4492,27200.0
2010-04-26 13:10:00,47.65,47.69,47.64,47.64,61700.0,38.4573,38.4896,38.4492,38.4492,61700.0
2010-04-26 13:15:00,47.64,47.69,47.63,47.67,39200.0,38.4492,38.4896,38.4412,38.4735,39200.0
2010-04-26 13:20:00,47.68,47.69,47.63,47.63,30400.0,38.4815,38.4896,38.4412,38.4412,30400.0
2010-04-26 13:25:00,47.63,47.63,47.56,47.58,51800.0,38.4412,38.4412,38.3847,38.4008,51800.0
2010-04-26 13:30:00,47.58,47.6,47.44,47.47,203600.0,38.4008,38.417,38.2878,38.312,203600.0
2010-04-26 13:35:00,47.47,47.54,47.45,47.51,93100.0,38.312,38.3685,38.2959,38.3443,93100.0
2010-04-26 13:40:00,47.51,47.54,47.46,47.53,44800.0,38.3443,38.3685,38.304,38.3605,44800.0
2010-04-26 13:45:00,47.53,47.59,47.53,47.56,74500.0,38.3605,38.4089,38.3605,38.3847,74500.0
2010-04-26 13:50:00,47.56,47.56,47.48,47.5,56300.0,38.3847,38.3847,38.3201,38.3363,56300.0
2010-04-26 13:55:00,47.5,47.52,47.5,47.51,48000.0,38.3363,38.3524,38.3363,38.3443,48000.0
2010-04-26 14:00:00,47.5,47.52,47.43,47.43,124300.0,38.3363,38.3524,38.2798,38.2798,124300.0
2010-04-26 14:05:00,47.43,47.49,47.41,47.47,82200.0,38.2798,38.3282,38.2636,38.312,82200.0
2010-04-26 14:10:00,47.46,47.55,47.45,47.54,61000.0,38.304,38.3766,38.2959,38.3685,61000.0
2010-04-26 14:15:00,47.55,47.65,47.54,47.63,33800.0,38.3766,38.4573,38.3685,38.4412,33800.0
2010-04-26 14:20:00,47.62,47.62,47.54,47.57,38400.0,38.4331,38.4331,38.3685,38.3928,38400.0
2010-04-26 14:25:00,47.57,47.58,47.51,47.53,87900.0,38.3928,38.4008,38.3443,38.3605,87900.0
2010-04-26 14:30:00,47.53,47.53,47.48,47.5,52700.0,38.3605,38.3605,38.3201,38.3363,52700.0
2010-04-26 14:35:00,47.51,47.53,47.43,47.46,56600.0,38.3443,38.3605,38.2798,38.304,56600.0
2010-04-26 14:40:00,47.46,47.48,47.44,47.46,54700.0,38.304,38.3201,38.2878,38.304,54700.0
2010-04-26 14:45:00,47.45,47.48,47.41,47.45,59700.0,38.2959,38.3201,38.2636,38.2959,59700.0
2010-04-26 14:50:00,47.46,47.48,47.36,47.36,93600.0,38.304,38.3201,38.2233,38.2233,93600.0
2010-04-26 14:55:00,47.37,47.37,47.18,47.18,131200.0,38.2313,38.2313,38.078,38.078,131200.0
2010-04-26 15:00:00,47.19,47.35,47.18,47.34,149000.0,38.0861,38.2152,38.078,38.2071,149000.0
2010-04-26 15:05:00,47.35,47.37,47.27,47.29,95600.0,38.2152,38.2313,38.1506,38.1668,95600.0
2010-04-26 15:10:00,47.29,47.29,47.17,47.18,187800.0,38.1668,38.1668,38.0699,38.078,187800.0
2010-04-26 15:15:00,47.18,47.24,47.15,47.2,111700.0,38.078,38.1264,38.0538,38.0941,111700.0
2010-04-26 15:20:00,47.19,47.2,47.06,47.19,181400.0,38.0861,38.0941,37.9811,38.0861,181400.0
2010-04-26 15:25:00,47.19,47.24,47.13,47.13,85200.0,38.0861,38.1264,38.0376,38.0376,85200.0
2010-04-26 15:30:00,47.13,47.21,47.12,47.21,122800.0,38.0376,38.1022,38.0296,38.1022,122800.0
2010-04-26 15:35:00,47.21,47.27,47.18,47.19,215600.0,38.1022,38.1506,38.078,38.0861,215600.0
2010-04-26 15:40:00,47.18,47.19,47.12,47.15,134800.0,38.078,38.0861,38.0296,38.0538,134800.0
2010-04-26 15:45:00,47.15,47.2,47.05,47.17,228400.0,38.0538,38.0941,37.9731,38.0699,228400.0
2010-04-26 15:50:00,47.17,47.24,47.16,47.22,183900.0,38.0699,38.1264,38.0619,38.1103,183900.0
2010-04-26 15:55:00,47.22,47.22,47.12,47.18,434500.0,38.1103,38.1103,38.0296,38.078,434500.0
2010-04-27 09:30:00,46.71,47.17,46.71,46.99,352000.0,37.6987,38.0699,37.6987,37.9246,352000.0
2010-04-27 09:35:00,46.96,47.3,46.95,47.25,233700.0,37.9004,38.1748,37.8924,38.1345,233700.0
2010-04-27 09:40:00,47.26,47.4,47.15,47.35,136200.0,38.1426,38.2556,38.0538,38.2152,136200.0
2010-04-27 09:45:00,47.35,47.45,47.27,47.37,190300.0,38.2152,38.2959,38.1506,38.2313,190300.0
2010-04-27 09:50:00,47.37,47.4,47.26,47.26,152700.0,38.2313,38.2556,38.1426,38.1426,152700.0
2010-04-27 09:55:00,47.26,47.34,47.19,47.34,100000.0,38.1426,38.2071,38.0861,38.2071,100000.0
2010-04-27 10:00:00,47.31,47.49,47.29,47.32,192700.0,38.1829,38.3282,38.1668,38.191,192700.0
2010-04-27 10:05:00,47.34,47.39,47.25,47.3,124700.0,38.2071,38.2475,38.1345,38.1748,124700.0
2010-04-27 10:10:00,47.31,47.35,47.26,47.28,151700.0,38.1829,38.2152,38.1426,38.1587,151700.0
2010-04-27 10:15:00,47.28,47.32,47.2,47.28,104900.0,38.1587,38.191,38.0941,38.1587,104900.0
2010-04-27 10:20:00,47.28,47.33,47.1,47.1,108100.0,38.1587,38.1991,38.0134,38.0134,108100.0
2010-04-27 10:25:00,47.1,47.18,47.08,47.17,104500.0,38.0134,38.078,37.9973,38.0699,104500.0
2010-04-27 10:30:00,47.18,47.26,47.17,47.22,102100.0,38.078,38.1426,38.0699,38.1103,102100.0
2010-04-27 10:35:00,47.22,47.28,47.18,47.24,83700.0,38.1103,38.1587,38.078,38.1264,83700.0
2010-04-27 10:40:00,47.24,47.3,47.21,47.26,158200.0,38.1264,38.1748,38.1022,38.1426,158200.0
2010-04-27 10:45:00,47.25,47.28,47.19,47.21,76200.0,38.1345,38.1587,38.0861,38.1022,76200.0
2010-04-27 10:50:00,47.22,47.25,47.05,47.15,146800.0,38.1103,38.1345,37.9731,38.0538,146800.0
2010-04-27 10:55:00,47.15,47.3,47.1,47.26,101600.0,38.0538,38.1748,38.0134,38.1426,101600.0
2010-04-27 11:00:00,47.26,47.32,47.19,47.21,98500.0,38.1426,38.191,38.0861,38.1022,98500.0
2010-04-27 11:05:00,47.21,47.24,47.03,47.04,132700.0,38.1022,38.1264,37.9569,37.965,132700.0
2010-04-27 11:10:00,47.04,47.06,46.81,46.87,156100.0,37.965,37.9811,37.7794,37.8278,156100.0
2010-04-27 11:15:00,46.89,46.89,46.72,46.87,129700.0,37.8439,37.8439,37.7067,37.8278,129700.0
2010-04-27 11:20:00,46.86,46.87,46.65,46.66,180200.0,37.8197,37.8278,37.6502,37.6583,180200.0
2010-04-27 11:25:00,46.66,46.67,46.36,46.4,352100.0,37.6583,37.6664,37.4162,37.4485,352100.0
2010-04-27 11:30:00,46.4,46.43,46.21,46.43,230300.0,37.4485,37.4727,37.2951,37.4727,230300.0
2010-04-27 11:35:00,46.44,46.55,46.35,46.4,171300.0,37.4808,37.5695,37.4081,37.4485,171300.0
2010-04-27 11:40:00,46.41,46.55,46.39,46.48,140600.0,37.4565,37.5695,37.4404,37.513,140600.0
2010-04-27 11:45:00,46.48,46.5,46.36,46.36,80400.0,37.513,37.5292,37.4162,37.4162,80400.0
2010-04-27 11:50:00,46.36,46.51,46.28,46.29,140500.0,37.4162,37.5373,37.3516,37.3597,140500.0
2010-04-27 11:55:00,46.3,46.42,46.26,46.27,120300.0,37.3678,37.4646,37.3355,37.3436,120300.0
2010-04-27 12:00:00,46.27,46.39,46.27,46.34,115700.0,37.3436,37.4404,37.3436,37.4,115700.0
2010-04-27 12:05:00,46.34,46.4,46.24,46.25,68700.0,37.4,37.4485,37.3193,37.3274,68700.0
2010-04-27 12:10:00,46.25,46.29,45.96,46.04,190200.0,37.3274,37.3597,37.0934,37.1579,190200.0
2010-04-27 12:15:00,46.05,46.21,46.03,46.18,73700.0,37.166,37.2951,37.1499,37.2709,73700.0
2010-04-27 12:20:00,46.19,46.36,46.14,46.32,111700.0,37.279,37.4162,37.2386,37.3839,111700.0
2010-04-27 12:25:00,46.33,46.36,46.23,46.26,125100.0,37.392,37.4162,37.3113,37.3355,125100.0
2010-04-27 12:30:00,46.26,46.3,46.17,46.25,81800.0,37.3355,37.3678,37.2628,37.3274,81800.0
2010-04-27 12:35:00,46.25,46.37,46.25,46.36,71400.0,37.3274,37.4243,37.3274,37.4162,71400.0
2010-04-27 12:40:00,46.35,46.42,46.31,46.42,68500.0,37.4081,37.4646,37.3758,37.4646,68500.0
2010-04-27 12:45:00,46.41,46.43,46.31,46.32,90100.0,37.4565,37.4727,37.3758,37.3839,90100.0
2010-04-27 12:50:00,46.33,46.4,46.31,46.34,53800.0,37.392,37.4485,37.3758,37.4,53800.0
2010-04-27 12:55:00,46.34,46.42,46.34,46.38,55600.0,37.4,37.4646,37.4,37.4323,55600.0
2010-04-27 13:00:00,46.37,46.43,46.32,46.4,76400.0,37.4243,37.4727,37.3839,37.4485,76400.0
2010-04-27 13:05:00,46.4,46.51,46.4,46.44,91700.0,37.4485,37.5373,37.4485,37.4808,91700.0
2010-04-27 13:10:00,46.45,46.51,46.4,46.48,53000.0,37.4888,37.5373,37.4485,37.513,53000.0
2010-04-27 13:15:00,46.48,46.59,46.44,46.56,70600.0,37.513,37.6018,37.4808,37.5776,70600.0
2010-04-27 13:20:00,46.56,46.62,46.5,46.5,85000.0,37.5776,37.626,37.5292,37.5292,85000.0
2010-04-27 13:25:00,46.5,46.64,46.49,46.64,99300.0,37.5292,37.6422,37.5211,37.6422,99300.0
2010-04-27 13:30:00,46.64,46.66,46.58,46.58,75500.0,37.6422,37.6583,37.5937,37.5937,75500.0
2010-04-27 13:35:00,46.6,46.66,46.59,46.6,73000.0,37.6099,37.6583,37.6018,37.6099,73000.0
2010-04-27 13:40:00,46.59,46.6,46.49,46.55,75300.0,37.6018,37.6099,37.5211,37.5695,75300.0
2010-04-27 13:45:00,46.54,46.6,46.5,46.59,62000.0,37.5615,37.6099,37.5292,37.6018,62000.0
2010-04-27 13:50:00,46.59,46.59,46.49,46.55,49500.0,37.6018,37.6018,37.5211,37.5695,49500.0
2010-04-27 13:55:00,46.56,46.64,46.52,46.55,77600.0,37.5776,37.6422,37.5453,37.5695,77600.0
2010-04-27 14:00:00,46.55,46.57,46.34,46.43,160900.0,37.5695,37.5857,37.4,37.4727,160900.0
2010-04-27 14:05:00,46.43,46.49,46.37,46.38,131800.0,37.4727,37.5211,37.4243,37.4323,131800.0
2010-04-27 14:10:00,46.37,46.4,46.27,46.39,78000.0,37.4243,37.4485,37.3436,37.4404,78000.0
2010-04-27 14:15:00,46.39,46.42,46.35,46.37,57800.0,37.4404,37.4646,37.4081,37.4243,57800.0
2010-04-27 14:20:00,46.38,46.38,46.26,46.29,102800.0,37.4323,37.4323,37.3355,37.3597,102800.0
2010-04-27 14:25:00,46.3,46.36,46.28,46.29,90000.0,37.3678,37.4162,37.3516,37.3597,90000.0
2010-04-27 14:30:00,46.29,46.31,46.14,46.17,96600.0,37.3597,37.3758,37.2386,37.2628,96600.0
2010-04-27 14:35:00,46.18,46.21,46.06,46.1,96100.0,37.2709,37.2951,37.1741,37.2063,96100.0
2010-04-27 14:40:00,46.11,46.2,46.08,46.15,73800.0,37.2144,37.2871,37.1902,37.2467,73800.0
2010-04-27 14:45:00,46.16,46.21,46.14,46.15,83400.0,37.2548,37.2951,37.2386,37.2467,83400.0
2010-04-27 14:50:00,46.16,46.16,46.08,46.16,68200.0,37.2548,37.2548,37.1902,37.2548,68200.0
2010-04-27 14:55:00,46.16,46.21,46.06,46.14,91500.0,37.2548,37.2951,37.1741,37.2386,91500.0
2010-04-27 15:00:00,46.14,46.21,46.08,46.15,93600.0,37.2386,37.2951,37.1902,37.2467,93600.0
2010-04-27 15:05:00,46.16,46.32,46.14,46.32,139100.0,37.2548,37.3839,37.2386,37.3839,139100.0
2010-04-27 15:10:00,46.32,46.33,46.23,46.27,102200.0,37.3839,37.392,37.3113,37.3436,102200.0
2010-04-27 15:15:00,46.28,46.39,46.23,46.37,122500.0,37.3516,37.4404,37.3113,37.4243,122500.0
2010-04-27 15:20:00,46.36,46.39,46.32,46.34,99000.0,37.4162,37.4404,37.3839,37.4,99000.0
2010-04-27 15:25:00,46.34,46.34,46.1,46.16,157600.0,37.4,37.4,37.2063,37.2548,157600.0
2010-04-27 15:30:00,46.15,46.15,45.97,46.04,204600.0,37.2467,37.2467,37.1014,37.1579,204600.0
2010-04-27 15:35:00,46.04,46.11,46.0,46.1,168100.0,37.1579,37.2144,37.1256,37.2063,168100.0
2010-04-27 15:40:00,46.09,46.09,45.91,46.03,245000.0,37.1983,37.1983,37.053,37.1499,245000.0
2010-04-27 15:45:00,46.02,46.02,45.79,45.83,406200.0,37.1418,37.1418,36.9562,36.9884,406200.0
2010-04-27 15:50:00,45.83,45.9,45.61,45.67,492100.0,36.9884,37.0449,36.8109,36.8593,492100.0
2010-04-27 15:55:00,45.67,45.78,45.66,45.74,557600.0,36.8593,36.9481,36.8512,36.9158,557600.0
2010-04-28 09:30:00,46.23,46.37,46.16,46.19,249500.0,37.3113,37.4243,37.2548,37.279,249500.0
2010-04-28 09:35:00,46.18,46.22,46.06,46.1,122000.0,37.2709,37.3032,37.1741,37.2063,122000.0
2010-04-28 09:40:00,46.11,46.16,46.05,46.09,317400.0,37.2144,37.2548,37.166,37.1983,317400.0
2010-04-28 09:45:00,46.09,46.15,46.02,46.09,196400.0,37.1983,37.2467,37.1418,37.1983,196400.0
2010-04-28 09:50:00,46.1,46.11,45.93,45.94,247900.0,37.2063,37.2144,37.0691,37.0772,247900.0
2010-04-28 09:55:00,45.93,45.93,45.73,45.81,314300.0,37.0691,37.0691,36.9077,36.9723,314300.0
2010-04-28 10:00:00,45.8,45.81,45.52,45.54,247800.0,36.9642,36.9723,36.7382,36.7544,247800.0
2010-04-28 10:05:00,45.54,45.71,45.52,45.66,167800.0,36.7544,36.8916,36.7382,36.8512,167800.0
2010-04-28 10:10:00,45.66,45.79,45.61,45.77,129100.0,36.8512,36.9562,36.8109,36.94,129100.0
2010-04-28 10:15:00,45.76,45.9,45.75,45.83,125300.0,36.9319,37.0449,36.9239,36.9884,125300.0
2010-04-28 10:20:00,45.83,45.91,45.8,45.86,152300.0,36.9884,37.053,36.9642,37.0126,152300.0
2010-04-28 10:25:00,45.86,45.91,45.8,45.86,141400.0,37.0126,37.053,36.9642,37.0126,141400.0
2010-04-28 10:30:00,45.87,45.9,45.77,45.77,124500.0,37.0207,37.0449,36.94,36.94,124500.0
2010-04-28 10:35:00,45.78,45.78,45.6,45.64,179500.0,36.9481,36.9481,36.8028,36.8351,179500.0
2010-04-28 10:40:00,45.65,45.75,45.64,45.72,104300.0,36.8432,36.9239,36.8351,36.8997,104300.0
2010-04-28 10:45:00,45.72,45.86,45.72,45.8,82300.0,36.8997,37.0126,36.8997,36.9642,82300.0
2010-04-28 10:50:00,45.8,45.97,45.8,45.96,108300.0,36.9642,37.1014,36.9642,37.0934,108300.0
2010-04-28 10:55:00,45.97,46.11,45.97,46.1,93800.0,37.1014,37.2144,37.1014,37.2063,93800.0
2010-04-28 11:00:00,46.09,46.12,46.01,46.09,94500.0,37.1983,37.2225,37.1337,37.1983,94500.0
2010-04-28 11:05:00,46.1,46.16,46.09,46.15,64200.0,37.2063,37.2548,37.1983,37.2467,64200.0
2010-04-28 11:10:00,46.15,46.2,46.11,46.15,73200.0,37.2467,37.2871,37.2144,37.2467,73200.0
2010-04-28 11:15:00,46.15,46.32,46.13,46.32,222400.0,37.2467,37.3839,37.2306,37.3839,222400.0
2010-04-28 11:20:00,46.33,46.35,46.21,46.22,115900.0,37.392,37.4081,37.2951,37.3032,115900.0
2010-04-28 11:25:00,46.21,46.3,46.01,46.07,393700.0,37.2951,37.3678,37.1337,37.1821,393700.0
2010-04-28 11:30:00,46.08,46.16,45.93,45.96,140000.0,37.1902,37.2548,37.0691,37.0934,140000.0
2010-04-28 11:35:00,45.96,45.96,45.54,45.71,246900.0,37.0934,37.0934,36.7544,36.8916,246900.0
2010-04-28 11:40:00,45.7,45.88,45.68,45.72,118200.0,36.8835,37.0288,36.8674,36.8997,118200.0
2010-04-28 11:45:00,45.73,45.87,45.69,45.86,54900.0,36.9077,37.0207,36.8754,37.0126,54900.0
2010-04-28 11:50:00,45.85,45.86,45.71,45.77,35900.0,37.0046,37.0126,36.8916,36.94,35900.0
2010-04-28 11:55:00,45.77,45.88,45.77,45.84,56800.0,36.94,37.0288,36.94,36.9965,56800.0
2010-04-28 12:00:00,45.86,45.87,45.7,45.76,104200.0,37.0126,37.0207,36.8835,36.9319,104200.0
2010-04-28 12:05:00,45.76,45.76,45.68,45.75,58500.0,36.9319,36.9319,36.8674,36.9239,58500.0
2010-04-28 12:10:00,45.75,45.82,45.71,45.8,107300.0,36.9239,36.9804,36.8916,36.9642,107300.0
2010-04-28 12:15:00,45.78,45.83,45.74,45.79,49700.0,36.9481,36.9884,36.9158,36.9562,49700.0
2010-04-28 12:20:00,45.79,45.98,45.77,45.98,86700.0,36.9562,37.1095,36.94,37.1095,86700.0
2010-04-28 12:25:00,45.97,46.09,45.97,46.04,55200.0,37.1014,37.1983,37.1014,37.1579,55200.0
2010-04-28 12:30:00,46.04,46.12,46.02,46.04,31900.0,37.1579,37.2225,37.1418,37.1579,31900.0
2010-04-28 12:35:00,46.03,46.06,45.97,46.01,50400.0,37.1499,37.1741,37.1014,37.1337,50400.0
2010-04-28 12:40:00,46.01,46.01,45.95,45.96,59600.0,37.1337,37.1337,37.0853,37.0934,59600.0
2010-04-28 12:45:00,45.96,46.06,45.95,46.02,36900.0,37.0934,37.1741,37.0853,37.1418,36900.0
2010-04-28 12:50:00,46.02,46.09,46.02,46.08,27300.0,37.1418,37.1983,37.1418,37.1902,27300.0
2010-04-28 12:55:00,46.09,46.09,46.03,46.04,21500.0,37.1983,37.1983,37.1499,37.1579,21500.0
2010-04-28 13:00:00,46.04,46.06,46.0,46.05,22400.0,37.1579,37.1741,37.1256,37.166,22400.0
2010-04-28 13:05:00,46.06,46.19,46.06,46.18,25500.0,37.1741,37.279,37.1741,37.2709,25500.0
2010-04-28 13:10:00,46.17,46.18,46.12,46.15,35200.0,37.2628,37.2709,37.2225,37.2467,35200.0
2010-04-28 13:15:00,46.14,46.21,46.11,46.11,40000.0,37.2386,37.2951,37.2144,37.2144,40000.0
2010-04-28 13:20:00,46.11,46.12,46.07,46.11,26300.0,37.2144,37.2225,37.1821,37.2144,26300.0
2010-04-28 13:25:00,46.1,46.1,46.01,46.03,37600.0,37.2063,37.2063,37.1337,37.1499,37600.0
2010-04-28 13:30:00,46.03,46.08,46.03,46.04,37000.0,37.1499,37.1902,37.1499,37.1579,37000.0
2010-04-28 13:35:00,46.04,46.15,46.03,46.14,38400.0,37.1579,37.2467,37.1499,37.2386,38400.0
2010-04-28 13:40:00,46.14,46.17,46.12,46.13,32300.0,37.2386,37.2628,37.2225,37.2306,32300.0
2010-04-28 13:45:00,46.14,46.14,46.04,46.05,35600.0,37.2386,37.2386,37.1579,37.166,35600.0
2010-04-28 13:50:00,46.05,46.06,46.01,46.04,60500.0,37.166,37.1741,37.1337,37.1579,60500.0
2010-04-28 13:55:00,46.04,46.08,46.03,46.08,32800.0,37.1579,37.1902,37.1499,37.1902,32800.0
2010-04-28 14:00:00,46.08,46.13,46.08,46.09,56600.0,37.1902,37.2306,37.1902,37.1983,56600.0
2010-04-28 14:05:00,46.1,46.14,46.07,46.08,45800.0,37.2063,37.2386,37.1821,37.1902,45800.0
2010-04-28 14:10:00,46.08,46.19,46.04,46.14,72100.0,37.1902,37.279,37.1579,37.2386,72100.0
2010-04-28 14:15:00,46.14,46.24,46.05,46.16,96700.0,37.2386,37.3193,37.166,37.2548,96700.0
2010-04-28 14:20:00,46.16,46.35,46.1,46.23,97800.0,37.2548,37.4081,37.2063,37.3113,97800.0
2010-04-28 14:25:00,46.23,46.24,46.13,46.13,170500.0,37.3113,37.3193,37.2306,37.2306,170500.0
2010-04-28 14:30:00,46.13,46.14,46.01,46.1,148900.0,37.2306,37.2386,37.1337,37.2063,148900.0
2010-04-28 14:35:00,46.1,46.19,46.08,46.15,81600.0,37.2063,37.279,37.1902,37.2467,81600.0
2010-04-28 14:40:00,46.14,46.23,46.14,46.22,67000.0,37.2386,37.3113,37.2386,37.3032,67000.0
2010-04-28 14:45:00,46.22,46.27,45.97,45.98,111400.0,37.3032,37.3436,37.1014,37.1095,111400.0
2010-04-28 14:50:00,45.98,46.1,45.96,46.06,133600.0,37.1095,37.2063,37.0934,37.1741,133600.0
2010-04-28 14:55:00,46.07,46.19,46.04,46.09,95900.0,37.1821,37.279,37.1579,37.1983,95900.0
2010-04-28 15:00:00,46.1,46.19,46.1,46.11,73400.0,37.2063,37.279,37.2063,37.2144,73400.0
2010-04-28 15:05:00,46.11,46.15,46.06,46.07,88200.0,37.2144,37.2467,37.1741,37.1821,88200.0
2010-04-28 15:10:00,46.07,46.15,46.03,46.13,100000.0,37.1821,37.2467,37.1499,37.2306,100000.0
2010-04-28 15:15:00,46.13,46.2,46.06,46.17,98100.0,37.2306,37.2871,37.1741,37.2628,98100.0
2010-04-28 15:20:00,46.18,46.18,45.99,46.07,222100.0,37.2709,37.2709,37.1176,37.1821,222100.0
2010-04-28 15:25:00,46.07,46.09,46.04,46.05,63500.0,37.1821,37.1983,37.1579,37.166,63500.0
2010-04-28 15:30:00,46.06,46.14,46.06,46.07,69600.0,37.1741,37.2386,37.1741,37.1821,69600.0
2010-04-28 15:35:00,46.07,46.07,45.92,45.93,154500.0,37.1821,37.1821,37.0611,37.0691,154500.0
2010-04-28 15:40:00,45.92,46.05,45.92,46.04,143500.0,37.0611,37.166,37.0611,37.1579,143500.0
2010-04-28 15:45:00,46.04,46.04,45.86,45.88,288000.0,37.1579,37.1579,37.0126,37.0288,288000.0
2010-04-28 15:50:00,45.87,45.92,45.81,45.91,171900.0,37.0207,37.0611,36.9723,37.053,171900.0
2010-04-28 15:55:00,45.92,46.08,45.91,46.08,425000.0,37.0611,37.1902,37.053,37.1902,425000.0
2010-04-29 09:30:00,46.55,46.64,46.41,46.52,197800.0,37.5695,37.6422,37.4565,37.5453,197800.0
2010-04-29 09:35:00,46.54,46.69,46.54,46.66,283600.0,37.5615,37.6825,37.5615,37.6583,283600.0
2010-04-29 09:40:00,46.65,46.84,46.62,46.8,179800.0,37.6502,37.8036,37.626,37.7713,179800.0
2010-04-29 09:45:00,46.81,46.95,46.78,46.89,112300.0,37.7794,37.8924,37.7552,37.8439,112300.0
2010-04-29 09:50:00,46.9,46.94,46.79,46.8,353400.0,37.852,37.8843,37.7632,37.7713,353400.0
2010-04-29 09:55:00,46.8,46.84,46.72,46.83,159300.0,37.7713,37.8036,37.7067,37.7955,159300.0
2010-04-29 10:00:00,46.82,46.94,46.75,46.94,193600.0,37.7874,37.8843,37.7309,37.8843,193600.0
2010-04-29 10:05:00,46.93,46.97,46.89,46.93,164200.0,37.8762,37.9085,37.8439,37.8762,164200.0
2010-04-29 10:10:00,46.93,46.95,46.82,46.86,109700.0,37.8762,37.8924,37.7874,37.8197,109700.0
2010-04-29 10:15:00,46.86,46.88,46.76,46.87,102000.0,37.8197,37.8359,37.739,37.8278,102000.0
2010-04-29 10:20:00,46.87,46.99,46.86,46.94,108400.0,37.8278,37.9246,37.8197,37.8843,108400.0
2010-04-29 10:25:00,46.95,46.97,46.9,46.94,134200.0,37.8924,37.9085,37.852,37.8843,134200.0
2010-04-29 10:30:00,46.94,46.96,46.9,46.92,111200.0,37.8843,37.9004,37.852,37.8682,111200.0
2010-04-29 10:35:00,46.92,47.06,46.92,47.06,238500.0,37.8682,37.9811,37.8682,37.9811,238500.0
2010-04-29 10:40:00,47.06,47.1,47.02,47.09,86900.0,37.9811,38.0134,37.9489,38.0054,86900.0
2010-04-29 10:45:00,47.1,47.14,47.05,47.11,84900.0,38.0134,38.0457,37.9731,38.0215,84900.0
2010-04-29 10:50:00,47.12,47.21,47.11,47.2,158800.0,38.0296,38.1022,38.0215,38.0941,158800.0
2010-04-29 10:55:00,47.21,47.27,47.18,47.23,111200.0,38.1022,38.1506,38.078,38.1183,111200.0
2010-04-29 11:00:00,47.23,47.28,47.23,47.26,107800.0,38.1183,38.1587,38.1183,38.1426,107800.0
2010-04-29 11:05:00,47.26,47.26,47.15,47.22,142700.0,38.1426,38.1426,38.0538,38.1103,142700.0
2010-04-29 11:10:00,47.22,47.32,47.22,47.28,107900.0,38.1103,38.191,38.1103,38.1587,107900.0
2010-04-29 11:15:00,47.28,47.3,47.21,47.26,170300.0,38.1587,38.1748,38.1022,38.1426,170300.0
2010-04-29 11:20:00,47.26,47.45,47.26,47.45,278000.0,38.1426,38.2959,38.1426,38.2959,278000.0
2010-04-29 11:25:00,47.44,47.49,47.35,47.47,366100.0,38.2878,38.3282,38.2152,38.312,366100.0
2010-04-29 11:30:00,47.47,47.54,47.46,47.53,160900.0,38.312,38.3685,38.304,38.3605,160900.0
2010-04-29 11:35:00,47.53,47.68,47.53,47.65,168200.0,38.3605,38.4815,38.3605,38.4573,168200.0
2010-04-29 11:40:00,47.65,47.7,47.64,47.67,172800.0,38.4573,38.4977,38.4492,38.4735,172800.0
2010-04-29 11:45:00,47.65,47.69,47.58,47.59,234600.0,38.4573,38.4896,38.4008,38.4089,234600.0
2010-04-29 11:50:00,47.59,47.6,47.55,47.57,77800.0,38.4089,38.417,38.3766,38.3928,77800.0
2010-04-29 11:55:00,47.57,47.72,47.57,47.7,90400.0,38.3928,38.5138,38.3928,38.4977,90400.0
2010-04-29 12:00:00,47.7,47.7,47.59,47.6,134600.0,38.4977,38.4977,38.4089,38.417,134600.0
2010-04-29 12:05:00,47.61,47.68,47.56,47.67,109900.0,38.425,38.4815,38.3847,38.4735,109900.0
2010-04-29 12:10:00,47.68,47.68,47.58,47.61,93500.0,38.4815,38.4815,38.4008,38.425,93500.0
2010-04-29 12:15:00,47.61,47.63,47.56,47.56,79800.0,38.425,38.4412,38.3847,38.3847,79800.0
2010-04-29 12:20:00,47.56,47.6,47.55,47.57,100500.0,38.3847,38.417,38.3766,38.3928,100500.0
2010-04-29 12:25:00,47.56,47.63,47.53,47.62,168000.0,38.3847,38.4412,38.3605,38.4331,168000.0
2010-04-29 12:30:00,47.61,47.65,47.56,47.61,92900.0,38.425,38.4573,38.3847,38.425,92900.0
2010-04-29 12:35:00,47.62,47.64,47.57,47.61,65300.0,38.4331,38.4492,38.3928,38.425,65300.0
2010-04-29 12:40:00,47.61,47.68,47.6,47.64,114700.0,38.425,38.4815,38.417,38.4492,114700.0
2010-04-29 12:45:00,47.65,47.65,47.59,47.61,118800.0,38.4573,38.4573,38.4089,38.425,118800.0
2010-04-29 12:50:00,47.62,47.62,47.58,47.6,114500.0,38.4331,38.4331,38.4008,38.417,114500.0
2010-04-29 12:55:00,47.6,47.61,47.58,47.6,96300.0,38.417,38.425,38.4008,38.417,96300.0
2010-04-29 13:00:00,47.6,47.63,47.59,47.6,118100.0,38.417,38.4412,38.4089,38.417,118100.0
2010-04-29 13:05:00,47.6,47.67,47.6,47.65,295700.0,38.417,38.4735,38.417,38.4573,295700.0
2010-04-29 13:10:00,47.65,47.7,47.64,47.7,65900.0,38.4573,38.4977,38.4492,38.4977,65900.0
2010-04-29 13:15:00,47.7,47.75,47.69,47.73,91900.0,38.4977,38.538,38.4896,38.5219,91900.0
2010-04-29 13:20:00,47.73,47.81,47.71,47.79,109000.0,38.5219,38.5865,38.5057,38.5703,109000.0
2010-04-29 13:25:00,47.79,47.79,47.62,47.64,280700.0,38.5703,38.5703,38.4331,38.4492,280700.0
2010-04-29 13:30:00,47.64,47.66,47.6,47.65,56100.0,38.4492,38.4654,38.417,38.4573,56100.0
2010-04-29 13:35:00,47.65,47.69,47.63,47.66,77400.0,38.4573,38.4896,38.4412,38.4654,77400.0
2010-04-29 13:40:00,47.66,47.67,47.6,47.63,124600.0,38.4654,38.4735,38.417,38.4412,124600.0
2010-04-29 13:45:00,47.62,47.63,47.58,47.59,110000.0,38.4331,38.4412,38.4008,38.4089,110000.0
2010-04-29 13:50:00,47.59,47.63,47.58,47.61,71900.0,38.4089,38.4412,38.4008,38.425,71900.0
2010-04-29 13:55:00,47.62,47.76,47.61,47.7,132500.0,38.4331,38.5461,38.425,38.4977,132500.0
2010-04-29 14:00:00,47.7,47.71,47.64,47.65,73600.0,38.4977,38.5057,38.4492,38.4573,73600.0
2010-04-29 14:05:00,47.65,47.68,47.63,47.65,75200.0,38.4573,38.4815,38.4412,38.4573,75200.0
2010-04-29 14:10:00,47.64,47.68,47.57,47.63,195600.0,38.4492,38.4815,38.3928,38.4412,195600.0
2010-04-29 14:15:00,47.62,47.7,47.62,47.7,48800.0,38.4331,38.4977,38.4331,38.4977,48800.0
2010-04-29 14:20:00,47.7,47.75,47.7,47.75,56500.0,38.4977,38.538,38.4977,38.538,56500.0
2010-04-29 14:25:00,47.74,47.74,47.66,47.68,68900.0,38.53,38.53,38.4654,38.4815,68900.0
2010-04-29 14:30:00,47.69,47.75,47.68,47.75,63500.0,38.4896,38.538,38.4815,38.538,63500.0
2010-04-29 14:35:00,47.74,47.77,47.6,47.6,150700.0,38.53,38.5542,38.417,38.417,150700.0
2010-04-29 14:40:00,47.6,47.67,47.55,47.67,82100.0,38.417,38.4735,38.3766,38.4735,82100.0
2010-04-29 14:45:00,47.65,47.67,47.63,47.67,51900.0,38.4573,38.4735,38.4412,38.4735,51900.0
2010-04-29 14:50:00,47.67,47.7,47.53,47.56,150900.0,38.4735,38.4977,38.3605,38.3847,150900.0
2010-04-29 14:55:00,47.56,47.61,47.5,47.6,71100.0,38.3847,38.425,38.3363,38.417,71100.0
2010-04-29 15:00:00,47.6,47.62,47.5,47.53,113500.0,38.417,38.4331,38.3363,38.3605,113500.0
2010-04-29 15:05:00,47.53,47.56,47.48,47.54,135400.0,38.3605,38.3847,38.3201,38.3685,135400.0
2010-04-29 15:10:00,47.54,47.54,47.47,47.5,109600.0,38.3685,38.3685,38.312,38.3363,109600.0
2010-04-29 15:15:00,47.49,47.52,47.49,47.5,182100.0,38.3282,38.3524,38.3282,38.3363,182100.0
2010-04-29 15:20:00,47.5,47.54,47.48,47.52,149200.0,38.3363,38.3685,38.3201,38.3524,149200.0
2010-04-29 15:25:00,47.51,47.63,47.48,47.6,148200.0,38.3443,38.4412,38.3201,38.417,148200.0
2010-04-29 15:30:00,47.6,47.66,47.54,47.59,124700.0,38.417,38.4654,38.3685,38.4089,124700.0
2010-04-29 15:35:00,47.58,47.59,47.52,47.54,150300.0,38.4008,38.4089,38.3524,38.3685,150300.0
2010-04-29 15:40:00,47.54,47.55,47.51,47.51,147200.0,38.3685,38.3766,38.3443,38.3443,147200.0
2010-04-29 15:45:00,47.5,47.52,47.47,47.51,251500.0,38.3363,38.3524,38.312,38.3443,251500.0
2010-04-29 15:50:00,47.52,47.61,47.5,47.6,297200.0,38.3524,38.425,38.3363,38.417,297200.0
2010-04-29 15:55:00,47.59,47.61,47.52,47.6,714000.0,38.4089,38.425,38.3524,38.417,714000.0
2010-04-30 09:30:00,47.52,47.76,47.31,47.55,296600.0,38.3524,38.5461,38.1829,38.3766,296600.0
2010-04-30 09:35:00,47.58,47.88,47.57,47.86,286700.0,38.4008,38.6429,38.3928,38.6268,286700.0
2010-04-30 09:40:00,47.85,48.0,47.71,47.98,223900.0,38.6187,38.7398,38.5057,38.7237,223900.0
2010-04-30 09:45:00,47.98,48.03,47.95,48.0,711200.0,38.7237,38.764,38.6994,38.7398,711200.0
2010-04-30 09:50:00,48.0,48.01,47.74,47.86,156700.0,38.7398,38.7479,38.53,38.6268,156700.0
2010-04-30 09:55:00,47.87,47.94,47.77,47.78,225100.0,38.6349,38.6914,38.5542,38.5622,225100.0
2010-04-30 10:00:00,47.77,47.84,47.62,47.63,227900.0,38.5542,38.6107,38.4331,38.4412,227900.0
2010-04-30 10:05:00,47.6,47.69,47.31,47.52,327200.0,38.417,38.4896,38.1829,38.3524,327200.0
2010-04-30 10:10:00,47.5,47.52,47.36,47.36,160800.0,38.3363,38.3524,38.2233,38.2233,160800.0
2010-04-30 10:15:00,47.35,47.49,47.23,47.48,248100.0,38.2152,38.3282,38.1183,38.3201,248100.0
2010-04-30 10:20:00,47.44,47.62,47.37,47.52,164200.0,38.2878,38.4331,38.2313,38.3524,164200.0
2010-04-30 10:25:00,47.51,47.63,47.45,47.55,123000.0,38.3443,38.4412,38.2959,38.3766,123000.0
2010-04-30 10:30:00,47.55,47.59,47.48,47.56,87500.0,38.3766,38.4089,38.3201,38.3847,87500.0
2010-04-30 10:35:00,47.55,47.56,47.37,47.49,104600.0,38.3766,38.3847,38.2313,38.3282,104600.0
2010-04-30 10:40:00,47.49,47.56,47.45,47.55,75200.0,38.3282,38.3847,38.2959,38.3766,75200.0
2010-04-30 10:45:00,47.55,47.72,47.54,47.63,129300.0,38.3766,38.5138,38.3685,38.4412,129300.0
2010-04-30 10:50:00,47.62,47.65,47.53,47.61,102600.0,38.4331,38.4573,38.3605,38.425,102600.0
2010-04-30 10:55:00,47.61,47.71,47.54,47.69,95800.0,38.425,38.5057,38.3685,38.4896,95800.0
2010-04-30 11:00:00,47.69,47.86,47.67,47.75,172600.0,38.4896,38.6268,38.4735,38.538,172600.0
2010-04-30 11:05:00,47.73,47.73,47.6,47.69,116600.0,38.5219,38.5219,38.417,38.4896,116600.0
2010-04-30 11:10:00,47.68,47.73,47.64,47.69,104500.0,38.4815,38.5219,38.4492,38.4896,104500.0
2010-04-30 11:15:00,47.7,47.71,47.59,47.64,95600.0,38.4977,38.5057,38.4089,38.4492,95600.0
2010-04-30 11:20:00,47.63,47.69,47.61,47.67,77000.0,38.4412,38.4896,38.425,38.4735,77000.0
2010-04-30 11:25:00,47.67,47.69,47.55,47.57,105600.0,38.4735,38.4896,38.3766,38.3928,105600.0
2010-04-30 11:30:00,47.57,47.66,47.52,47.64,46500.0,38.3928,38.4654,38.3524,38.4492,46500.0
2010-04-30 11:35:00,47.65,47.7,47.63,47.7,67300.0,38.4573,38.4977,38.4412,38.4977,67300.0
2010-04-30 11:40:00,47.69,47.7,47.63,47.65,55100.0,38.4896,38.4977,38.4412,38.4573,55100.0
2010-04-30 11:45:00,47.64,47.7,47.64,47.66,193800.0,38.4492,38.4977,38.4492,38.4654,193800.0
2010-04-30 11:50:00,47.66,47.67,47.53,47.54,83000.0,38.4654,38.4735,38.3605,38.3685,83000.0
2010-04-30 11:55:00,47.54,47.64,47.53,47.64,138300.0,38.3685,38.4492,38.3605,38.4492,138300.0
2010-04-30 12:00:00,47.63,47.67,47.55,47.6,65500.0,38.4412,38.4735,38.3766,38.417,65500.0
2010-04-30 12:05:00,47.6,47.63,47.53,47.53,93100.0,38.417,38.4412,38.3605,38.3605,93100.0
2010-04-30 12:10:00,47.52,47.55,47.44,47.46,49200.0,38.3524,38.3766,38.2878,38.304,49200.0
2010-04-30 12:15:00,47.46,47.46,47.27,47.27,81600.0,38.304,38.304,38.1506,38.1506,81600.0
2010-04-30 12:20:00,47.27,47.28,47.16,47.24,135600.0,38.1506,38.1587,38.0619,38.1264,135600.0
2010-04-30 12:25:00,47.24,47.29,47.2,47.22,83300.0,38.1264,38.1668,38.0941,38.1103,83300.0
2010-04-30 12:30:00,47.22,47.22,47.15,47.19,110700.0,38.1103,38.1103,38.0538,38.0861,110700.0
2010-04-30 12:35:00,47.19,47.23,47.15,47.2,71600.0,38.0861,38.1183,38.0538,38.0941,71600.0
2010-04-30 12:40:00,47.2,47.32,47.2,47.32,42300.0,38.0941,38.191,38.0941,38.191,42300.0
2010-04-30 12:45:00,47.32,47.34,47.18,47.21,83400.0,38.191,38.2071,38.078,38.1022,83400.0
2010-04-30 12:50:00,47.21,47.22,47.0,47.02,117200.0,38.1022,38.1103,37.9327,37.9489,117200.0
2010-04-30 12:55:00,47.03,47.04,46.91,46.94,105000.0,37.9569,37.965,37.8601,37.8843,105000.0
2010-04-30 13:00:00,46.94,47.06,46.9,47.06,104900.0,37.8843,37.9811,37.852,37.9811,104900.0
2010-04-30 13:05:00,47.06,47.06,46.93,47.03,68400.0,37.9811,37.9811,37.8762,37.9569,68400.0
2010-04-30 13:10:00,47.03,47.06,47.0,47.04,48400.0,37.9569,37.9811,37.9327,37.965,48400.0
2010-04-30 13:15:00,47.05,47.14,47.02,47.14,44300.0,37.9731,38.0457,37.9489,38.0457,44300.0
2010-04-30 13:20:00,47.14,47.17,47.08,47.12,76800.0,38.0457,38.0699,37.9973,38.0296,76800.0
2010-04-30 13:25:00,47.11,47.2,47.11,47.17,155300.0,38.0215,38.0941,38.0215,38.0699,155300.0
2010-04-30 13:30:00,47.17,47.19,47.08,47.1,49600.0,38.0699,38.0861,37.9973,38.0134,49600.0
2010-04-30 13:35:00,47.11,47.14,47.04,47.06,55900.0,38.0215,38.0457,37.965,37.9811,55900.0
2010-04-30 13:40:00,47.07,47.16,47.07,47.13,78300.0,37.9892,38.0619,37.9892,38.0376,78300.0
2010-04-30 13:45:00,47.14,47.21,47.13,47.2,73800.0,38.0457,38.1022,38.0376,38.0941,73800.0
2010-04-30 13:50:00,47.21,47.21,47.08,47.12,38300.0,38.1022,38.1022,37.9973,38.0296,38300.0
2010-04-30 13:55:00,47.13,47.13,47.05,47.05,47700.0,38.0376,38.0376,37.9731,37.9731,47700.0
2010-04-30 14:00:00,47.06,47.07,46.98,47.03,82500.0,37.9811,37.9892,37.9166,37.9569,82500.0
2010-04-30 14:05:00,47.04,47.09,47.0,47.09,64800.0,37.965,38.0054,37.9327,38.0054,64800.0
2010-04-30 14:10:00,47.1,47.13,47.04,47.13,51100.0,38.0134,38.0376,37.965,38.0376,51100.0
2010-04-30 14:15:00,47.14,47.16,47.03,47.05,49600.0,38.0457,38.0619,37.9569,37.9731,49600.0
2010-04-30 14:20:00,47.04,47.08,47.01,47.07,49700.0,37.965,37.9973,37.9408,37.9892,49700.0
2010-04-30 14:25:00,47.07,47.1,46.97,47.01,52200.0,37.9892,38.0134,37.9085,37.9408,52200.0
2010-04-30 14:30:00,47.01,47.02,46.8,46.84,97500.0,37.9408,37.9489,37.7713,37.8036,97500.0
2010-04-30 14:35:00,46.84,46.85,46.67,46.67,115200.0,37.8036,37.8117,37.6664,37.6664,115200.0
2010-04-30 14:40:00,46.67,46.72,46.61,46.72,71600.0,37.6664,37.7067,37.618,37.7067,71600.0
2010-04-30 14:45:00,46.73,46.74,46.65,46.66,93200.0,37.7148,37.7229,37.6502,37.6583,93200.0
2010-04-30 14:50:00,46.67,46.68,46.55,46.66,96300.0,37.6664,37.6745,37.5695,37.6583,96300.0
2010-04-30 14:55:00,46.67,46.69,46.59,46.6,67400.0,37.6664,37.6825,37.6018,37.6099,67400.0
2010-04-30 15:00:00,46.59,46.61,46.54,46.54,111400.0,37.6018,37.618,37.5615,37.5615,111400.0
2010-04-30 15:05:00,46.55,46.58,46.48,46.49,172500.0,37.5695,37.5937,37.513,37.5211,172500.0
2010-04-30 15:10:00,46.48,46.67,46.44,46.6,94300.0,37.513,37.6664,37.4808,37.6099,94300.0
2010-04-30 15:15:00,46.59,46.62,46.54,46.57,157700.0,37.6018,37.626,37.5615,37.5857,157700.0
2010-04-30 15:20:00,46.57,46.57,46.46,46.49,148900.0,37.5857,37.5857,37.4969,37.5211,148900.0
2010-04-30 15:25:00,46.49,46.5,46.38,46.42,196500.0,37.5211,37.5292,37.4323,37.4646,196500.0
2010-04-30 15:30:00,46.42,46.5,46.39,46.43,391900.0,37.4646,37.5292,37.4404,37.4727,391900.0
2010-04-30 15:35:00,46.43,46.44,46.23,46.29,519300.0,37.4727,37.4808,37.3113,37.3597,519300.0
2010-04-30 15:40:00,46.29,46.34,46.15,46.3,593500.0,37.3597,37.4,37.2467,37.3678,593500.0
2010-04-30 15:45:00,46.29,46.37,46.25,46.32,426900.0,37.3597,37.4243,37.3274,37.3839,426900.0
2010-04-30 15:50:00,46.31,46.34,46.19,46.29,489800.0,37.3758,37.4,37.279,37.3597,489800.0
2010-04-30 15:55:00,46.3,46.32,45.8,46.07,1430400.0,37.3678,37.3839,36.9642,37.1821,1430400.0
2010-05-03 09:30:00,46.21,46.48,46.21,46.44,247300.0,37.2951,37.513,37.2951,37.4808,247300.0
2010-05-03 09:35:00,46.46,46.7,46.46,46.52,177600.0,37.4969,37.6906,37.4969,37.5453,177600.0
2010-05-03 09:40:00,46.53,46.72,46.51,46.71,100600.0,37.5534,37.7067,37.5373,37.6987,100600.0
2010-05-03 09:45:00,46.74,46.75,46.64,46.69,83100.0,37.7229,37.7309,37.6422,37.6825,83100.0
2010-05-03 09:50:00,46.68,46.98,46.66,46.97,117000.0,37.6745,37.9166,37.6583,37.9085,117000.0
2010-05-03 09:55:00,46.96,46.97,46.91,46.94,129100.0,37.9004,37.9085,37.8601,37.8843,129100.0
2010-05-03 10:00:00,46.94,46.96,46.77,46.83,136500.0,37.8843,37.9004,37.7471,37.7955,136500.0
2010-05-03 10:05:00,46.82,46.91,46.67,46.76,300400.0,37.7874,37.8601,37.6664,37.739,300400.0
2010-05-03 10:10:00,46.76,46.92,46.76,46.85,65200.0,37.739,37.8682,37.739,37.8117,65200.0
2010-05-03 10:15:00,46.86,46.88,46.83,46.84,53400.0,37.8197,37.8359,37.7955,37.8036,53400.0
2010-05-03 10:20:00,46.83,46.89,46.83,46.85,61100.0,37.7955,37.8439,37.7955,37.8117,61100.0
2010-05-03 10:25:00,46.85,46.92,46.79,46.79,44100.0,37.8117,37.8682,37.7632,37.7632,44100.0
2010-05-03 10:30:00,46.8,46.81,46.68,46.68,76400.0,37.7713,37.7794,37.6745,37.6745,76400.0
2010-05-03 10:35:00,46.66,46.71,46.65,46.7,105200.0,37.6583,37.6987,37.6502,37.6906,105200.0
2010-05-03 10:40:00,46.71,46.76,46.68,46.71,73400.0,37.6987,37.739,37.6745,37.6987,73400.0
2010-05-03 10:45:00,46.71,46.71,46.59,46.64,73600.0,37.6987,37.6987,37.6018,37.6422,73600.0
2010-05-03 10:50:00,46.63,46.67,46.57,46.6,63700.0,37.6341,37.6664,37.5857,37.6099,63700.0
2010-05-03 10:55:00,46.62,46.63,46.55,46.55,144600.0,37.626,37.6341,37.5695,37.5695,144600.0
2010-05-03 11:00:00,46.54,46.65,46.52,46.65,76500.0,37.5615,37.6502,37.5453,37.6502,76500.0
2010-05-03 11:05:00,46.64,46.72,46.62,46.66,34100.0,37.6422,37.7067,37.626,37.6583,34100.0
2010-05-03 11:10:00,46.65,46.7,46.63,46.67,62400.0,37.6502,37.6906,37.6341,37.6664,62400.0
2010-05-03 11:15:00,46.68,46.7,46.64,46.65,40200.0,37.6745,37.6906,37.6422,37.6502,40200.0
2010-05-03 11:20:00,46.64,46.7,46.64,46.68,33000.0,37.6422,37.6906,37.6422,37.6745,33000.0
2010-05-03 11:25:00,46.69,46.74,46.66,46.74,46600.0,37.6825,37.7229,37.6583,37.7229,46600.0
2010-05-03 11:30:00,46.74,46.74,46.67,46.69,31000.0,37.7229,37.7229,37.6664,37.6825,31000.0
2010-05-03 11:35:00,46.68,46.78,46.68,46.75,57800.0,37.6745,37.7552,37.6745,37.7309,57800.0
2010-05-03 11:40:00,46.75,46.8,46.74,46.78,89300.0,37.7309,37.7713,37.7229,37.7552,89300.0
2010-05-03 11:45:00,46.79,46.85,46.77,46.82,72700.0,37.7632,37.8117,37.7471,37.7874,72700.0
2010-05-03 11:50:00,46.83,46.9,46.81,46.9,44400.0,37.7955,37.852,37.7794,37.852,44400.0
2010-05-03 11:55:00,46.91,46.92,46.86,46.89,76100.0,37.8601,37.8682,37.8197,37.8439,76100.0
2010-05-03 12:00:00,46.9,46.9,46.82,46.88,35400.0,37.852,37.852,37.7874,37.8359,35400.0
2010-05-03 12:05:00,46.89,46.89,46.84,46.86,42000.0,37.8439,37.8439,37.8036,37.8197,42000.0
2010-05-03 12:10:00,46.86,46.9,46.85,46.87,34700.0,37.8197,37.852,37.8117,37.8278,34700.0
2010-05-03 12:15:00,46.87,46.97,46.84,46.97,55700.0,37.8278,37.9085,37.8036,37.9085,55700.0
2010-05-03 12:20:00,46.96,47.09,46.96,47.08,231900.0,37.9004,38.0054,37.9004,37.9973,231900.0
2010-05-03 12:25:00,47.08,47.18,47.08,47.16,134700.0,37.9973,38.078,37.9973,38.0619,134700.0
2010-05-03 12:30:00,47.16,47.23,47.16,47.22,75400.0,38.0619,38.1183,38.0619,38.1103,75400.0
2010-05-03 12:35:00,47.22,47.29,47.2,47.28,102900.0,38.1103,38.1668,38.0941,38.1587,102900.0
2010-05-03 12:40:00,47.28,47.35,47.28,47.31,89000.0,38.1587,38.2152,38.1587,38.1829,89000.0
2010-05-03 12:45:00,47.3,47.36,47.24,47.24,74200.0,38.1748,38.2233,38.1264,38.1264,74200.0
2010-05-03 12:50:00,47.24,47.26,47.19,47.24,51800.0,38.1264,38.1426,38.0861,38.1264,51800.0
2010-05-03 12:55:00,47.24,47.3,47.21,47.22,104100.0,38.1264,38.1748,38.1022,38.1103,104100.0
2010-05-03 13:00:00,47.22,47.26,47.12,47.17,63100.0,38.1103,38.1426,38.0296,38.0699,63100.0
2010-05-03 13:05:00,47.16,47.17,47.08,47.08,43800.0,38.0619,38.0699,37.9973,37.9973,43800.0
2010-05-03 13:10:00,47.08,47.18,47.05,47.18,36800.0,37.9973,38.078,37.9731,38.078,36800.0
2010-05-03 13:15:00,47.19,47.23,47.13,47.17,104000.0,38.0861,38.1183,38.0376,38.0699,104000.0
2010-05-03 13:20:00,47.17,47.21,47.14,47.2,42100.0,38.0699,38.1022,38.0457,38.0941,42100.0
2010-05-03 13:25:00,47.19,47.22,47.12,47.12,59300.0,38.0861,38.1103,38.0296,38.0296,59300.0
2010-05-03 13:30:00,47.12,47.28,47.12,47.21,76000.0,38.0296,38.1587,38.0296,38.1022,76000.0
2010-05-03 13:35:00,47.19,47.33,47.18,47.32,67100.0,38.0861,38.1991,38.078,38.191,67100.0
2010-05-03 13:40:00,47.32,47.37,47.23,47.25,97300.0,38.191,38.2313,38.1183,38.1345,97300.0
2010-05-03 13:45:00,47.24,47.28,47.22,47.25,28400.0,38.1264,38.1587,38.1103,38.1345,28400.0
2010-05-03 13:50:00,47.25,47.29,47.21,47.24,58500.0,38.1345,38.1668,38.1022,38.1264,58500.0
2010-05-03 13:55:00,47.24,47.26,47.21,47.25,58400.0,38.1264,38.1426,38.1022,38.1345,58400.0
2010-05-03 14:00:00,47.25,47.26,47.2,47.24,33700.0,38.1345,38.1426,38.0941,38.1264,33700.0
2010-05-03 14:05:00,47.23,47.27,47.16,47.17,63300.0,38.1183,38.1506,38.0619,38.0699,63300.0
2010-05-03 14:10:00,47.17,47.22,47.17,47.22,37600.0,38.0699,38.1103,38.0699,38.1103,37600.0
2010-05-03 14:15:00,47.23,47.27,47.15,47.17,79800.0,38.1183,38.1506,38.0538,38.0699,79800.0
2010-05-03 14:20:00,47.17,47.23,47.15,47.2,47700.0,38.0699,38.1183,38.0538,38.0941,47700.0
2010-05-03 14:25:00,47.2,47.22,47.17,47.21,57800.0,38.0941,38.1103,38.0699,38.1022,57800.0
2010-05-03 14:30:00,47.21,47.23,47.17,47.17,36900.0,38.1022,38.1183,38.0699,38.0699,36900.0
2010-05-03 14:35:00,47.17,47.21,47.13,47.15,77000.0,38.0699,38.1022,38.0376,38.0538,77000.0
2010-05-03 14:40:00,47.15,47.17,47.1,47.13,42600.0,38.0538,38.0699,38.0134,38.0376,42600.0
2010-05-03 14:45:00,47.14,47.18,47.11,47.15,27500.0,38.0457,38.078,38.0215,38.0538,27500.0
2010-05-03 14:50:00,47.14,47.3,47.14,47.27,76500.0,38.0457,38.1748,38.0457,38.1506,76500.0
2010-05-03 14:55:00,47.26,47.31,47.25,47.28,78200.0,38.1426,38.1829,38.1345,38.1587,78200.0
2010-05-03 15:00:00,47.28,47.3,47.26,47.27,68700.0,38.1587,38.1748,38.1426,38.1506,68700.0
2010-05-03 15:05:00,47.28,47.35,47.24,47.25,96700.0,38.1587,38.2152,38.1264,38.1345,96700.0
2010-05-03 15:10:00,47.25,47.27,47.15,47.17,95300.0,38.1345,38.1506,38.0538,38.0699,95300.0
2010-05-03 15:15:00,47.17,47.28,47.17,47.21,93200.0,38.0699,38.1587,38.0699,38.1022,93200.0
2010-05-03 15:20:00,47.21,47.26,47.1,47.14,133100.0,38.1022,38.1426,38.0134,38.0457,133100.0
2010-05-03 15:25:00,47.14,47.15,47.05,47.08,97300.0,38.0457,38.0538,37.9731,37.9973,97300.0
2010-05-03 15:30:00,47.07,47.16,47.05,47.16,77800.0,37.9892,38.0619,37.9731,38.0619,77800.0
2010-05-03 15:35:00,47.16,47.22,47.12,47.13,95500.0,38.0619,38.1103,38.0296,38.0376,95500.0
2010-05-03 15:40:00,47.13,47.18,47.09,47.17,110500.0,38.0376,38.078,38.0054,38.0699,110500.0
2010-05-03 15:45:00,47.16,47.18,47.12,47.13,169800.0,38.0619,38.078,38.0296,38.0376,169800.0
2010-05-03 15:50:00,47.13,47.15,47.09,47.14,207200.0,38.0376,38.0538,38.0054,38.0457,207200.0
2010-05-03 15:55:00,47.14,47.23,47.09,47.18,455200.0,38.0457,38.1183,38.0054,38.078,455200.0
2010-05-04 09:30:00,46.7,46.8,46.53,46.78,193300.0,37.6906,37.7713,37.5534,37.7552,193300.0
2010-05-04 09:35:00,46.78,46.78,46.53,46.7,203700.0,37.7552,37.7552,37.5534,37.6906,203700.0
2010-05-04 09:40:00,46.7,46.7,46.35,46.41,141400.0,37.6906,37.6906,37.4081,37.4565,141400.0
2010-05-04 09:45:00,46.41,46.49,46.34,46.48,130800.0,37.4565,37.5211,37.4,37.513,130800.0
2010-05-04 09:50:00,46.48,46.49,46.32,46.4,145600.0,37.513,37.5211,37.3839,37.4485,145600.0
2010-05-04 09:55:00,46.39,46.56,46.37,46.49,65100.0,37.4404,37.5776,37.4243,37.5211,65100.0
2010-05-04 10:00:00,46.52,46.55,46.34,46.39,157400.0,37.5453,37.5695,37.4,37.4404,157400.0
2010-05-04 10:05:00,46.4,46.47,46.29,46.36,130900.0,37.4485,37.505,37.3597,37.4162,130900.0
2010-05-04 10:10:00,46.33,46.52,46.25,46.47,165000.0,37.392,37.5453,37.3274,37.505,165000.0
2010-05-04 10:15:00,46.47,46.5,46.32,46.49,108800.0,37.505,37.5292,37.3839,37.5211,108800.0
2010-05-04 10:20:00,46.5,46.6,46.48,46.54,96800.0,37.5292,37.6099,37.513,37.5615,96800.0
2010-05-04 10:25:00,46.54,46.69,46.54,46.57,135300.0,37.5615,37.6825,37.5615,37.5857,135300.0
2010-05-04 10:30:00,46.58,46.64,46.35,46.36,193400.0,37.5937,37.6422,37.4081,37.4162,193400.0
2010-05-04 10:35:00,46.35,46.36,46.12,46.17,208600.0,37.4081,37.4162,37.2225,37.2628,208600.0
2010-05-04 10:40:00,46.15,46.16,46.01,46.11,187600.0,37.2467,37.2548,37.1337,37.2144,187600.0
2010-05-04 10:45:00,46.11,46.23,46.08,46.19,100000.0,37.2144,37.3113,37.1902,37.279,100000.0
2010-05-04 10:50:00,46.2,46.33,46.15,46.32,66500.0,37.2871,37.392,37.2467,37.3839,66500.0
2010-05-04 10:55:00,46.32,46.36,46.15,46.19,134400.0,37.3839,37.4162,37.2467,37.279,134400.0
2010-05-04 11:00:00,46.19,46.28,46.08,46.15,121100.0,37.279,37.3516,37.1902,37.2467,121100.0
2010-05-04 11:05:00,46.14,46.23,46.07,46.21,162500.0,37.2386,37.3113,37.1821,37.2951,162500.0
2010-05-04 11:10:00,46.21,46.24,46.09,46.11,75700.0,37.2951,37.3193,37.1983,37.2144,75700.0
2010-05-04 11:15:00,46.11,46.24,46.11,46.22,103400.0,37.2144,37.3193,37.2144,37.3032,103400.0
2010-05-04 11:20:00,46.22,46.33,46.19,46.19,116100.0,37.3032,37.392,37.279,37.279,116100.0
2010-05-04 11:25:00,46.18,46.24,46.08,46.14,56900.0,37.2709,37.3193,37.1902,37.2386,56900.0
2010-05-04 11:30:00,46.15,46.2,46.1,46.17,80700.0,37.2467,37.2871,37.2063,37.2628,80700.0
2010-05-04 11:35:00,46.18,46.25,46.17,46.23,73100.0,37.2709,37.3274,37.2628,37.3113,73100.0
2010-05-04 11:40:00,46.22,46.37,46.22,46.33,91900.0,37.3032,37.4243,37.3032,37.392,91900.0
2010-05-04 11:45:00,46.33,46.38,46.27,46.38,76500.0,37.392,37.4323,37.3436,37.4323,76500.0
2010-05-04 11:50:00,46.38,46.41,46.28,46.33,41700.0,37.4323,37.4565,37.3516,37.392,41700.0
2010-05-04 11:55:00,46.33,46.36,46.31,46.33,36600.0,37.392,37.4162,37.3758,37.392,36600.0
2010-05-04 12:00:00,46.34,46.34,46.24,46.26,67200.0,37.4,37.4,37.3193,37.3355,67200.0
2010-05-04 12:05:00,46.26,46.26,46.15,46.16,76100.0,37.3355,37.3355,37.2467,37.2548,76100.0
2010-05-04 12:10:00,46.15,46.15,46.06,46.13,58400.0,37.2467,37.2467,37.1741,37.2306,58400.0
2010-05-04 12:15:00,46.14,46.15,46.03,46.08,82000.0,37.2386,37.2467,37.1499,37.1902,82000.0
2010-05-04 12:20:00,46.08,46.12,45.93,45.96,192700.0,37.1902,37.2225,37.0691,37.0934,192700.0
2010-05-04 12:25:00,45.96,45.98,45.88,45.94,78100.0,37.0934,37.1095,37.0288,37.0772,78100.0
2010-05-04 12:30:00,45.93,46.03,45.9,45.98,75000.0,37.0691,37.1499,37.0449,37.1095,75000.0
2010-05-04 12:35:00,45.98,46.05,45.94,46.03,60700.0,37.1095,37.166,37.0772,37.1499,60700.0
2010-05-04 12:40:00,46.03,46.06,45.98,46.03,61700.0,37.1499,37.1741,37.1095,37.1499,61700.0
2010-05-04 12:45:00,46.04,46.21,46.02,46.21,114400.0,37.1579,37.2951,37.1418,37.2951,114400.0
2010-05-04 12:50:00,46.2,46.23,46.16,46.18,49700.0,37.2871,37.3113,37.2548,37.2709,49700.0
2010-05-04 12:55:00,46.19,46.21,46.13,46.17,38400.0,37.279,37.2951,37.2306,37.2628,38400.0
2010-05-04 13:00:00,46.18,46.24,46.13,46.15,49700.0,37.2709,37.3193,37.2306,37.2467,49700.0
2010-05-04 13:05:00,46.14,46.2,46.1,46.1,31700.0,37.2386,37.2871,37.2063,37.2063,31700.0
2010-05-04 13:10:00,46.11,46.12,46.04,46.04,37200.0,37.2144,37.2225,37.1579,37.1579,37200.0
2010-05-04 13:15:00,46.04,46.1,46.01,46.05,41900.0,37.1579,37.2063,37.1337,37.166,41900.0
2010-05-04 13:20:00,46.05,46.11,46.0,46.01,57900.0,37.166,37.2144,37.1256,37.1337,57900.0
2010-05-04 13:25:00,46.01,46.05,45.94,46.01,79100.0,37.1337,37.166,37.0772,37.1337,79100.0
2010-05-04 13:30:00,46.0,46.15,45.99,46.14,71600.0,37.1256,37.2467,37.1176,37.2386,71600.0
2010-05-04 13:35:00,46.14,46.15,46.04,46.07,74000.0,37.2386,37.2467,37.1579,37.1821,74000.0
2010-05-04 13:40:00,46.09,46.14,46.05,46.06,51000.0,37.1983,37.2386,37.166,37.1741,51000.0
2010-05-04 13:45:00,46.05,46.16,46.01,46.16,72800.0,37.166,37.2548,37.1337,37.2548,72800.0
2010-05-04 13:50:00,46.15,46.15,46.02,46.04,49900.0,37.2467,37.2467,37.1418,37.1579,49900.0
2010-05-04 13:55:00,46.04,46.04,45.93,46.0,115000.0,37.1579,37.1579,37.0691,37.1256,115000.0
2010-05-04 14:00:00,45.99,46.01,45.83,45.88,84800.0,37.1176,37.1337,36.9884,37.0288,84800.0
2010-05-04 14:05:00,45.88,45.93,45.83,45.85,91100.0,37.0288,37.0691,36.9884,37.0046,91100.0
2010-05-04 14:10:00,45.86,45.9,45.85,45.9,91400.0,37.0126,37.0449,37.0046,37.0449,91400.0
2010-05-04 14:15:00,45.9,45.9,45.68,45.7,94200.0,37.0449,37.0449,36.8674,36.8835,94200.0
2010-05-04 14:20:00,45.69,45.72,45.65,45.72,94000.0,36.8754,36.8997,36.8432,36.8997,94000.0
2010-05-04 14:25:00,45.72,45.76,45.69,45.7,109600.0,36.8997,36.9319,36.8754,36.8835,109600.0
2010-05-04 14:30:00,45.69,45.87,45.68,45.68,108600.0,36.8754,37.0207,36.8674,36.8674,108600.0
2010-05-04 14:35:00,45.68,45.74,45.58,45.58,114100.0,36.8674,36.9158,36.7867,36.7867,114100.0
2010-05-04 14:40:00,45.59,45.69,45.55,45.66,136700.0,36.7947,36.8754,36.7625,36.8512,136700.0
2010-05-04 14:45:00,45.65,45.66,45.56,45.58,109000.0,36.8432,36.8512,36.7705,36.7867,109000.0
2010-05-04 14:50:00,45.6,45.64,45.56,45.58,167300.0,36.8028,36.8351,36.7705,36.7867,167300.0
2010-05-04 14:55:00,45.58,45.59,45.5,45.51,145700.0,36.7867,36.7947,36.7221,36.7302,145700.0
2010-05-04 15:00:00,45.51,45.59,45.45,45.59,191200.0,36.7302,36.7947,36.6817,36.7947,191200.0
2010-05-04 15:05:00,45.58,45.68,45.57,45.64,117300.0,36.7867,36.8674,36.7786,36.8351,117300.0
2010-05-04 15:10:00,45.63,45.7,45.6,45.65,137300.0,36.827,36.8835,36.8028,36.8432,137300.0
2010-05-04 15:15:00,45.65,45.78,45.64,45.78,150600.0,36.8432,36.9481,36.8351,36.9481,150600.0
2010-05-04 15:20:00,45.77,45.79,45.69,45.77,93100.0,36.94,36.9562,36.8754,36.94,93100.0
2010-05-04 15:25:00,45.77,45.79,45.71,45.76,111000.0,36.94,36.9562,36.8916,36.9319,111000.0
2010-05-04 15:30:00,45.76,45.81,45.71,45.75,122500.0,36.9319,36.9723,36.8916,36.9239,122500.0
2010-05-04 15:35:00,45.75,45.81,45.74,45.8,222500.0,36.9239,36.9723,36.9158,36.9642,222500.0
2010-05-04 15:40:00,45.81,45.83,45.63,45.67,305700.0,36.9723,36.9884,36.827,36.8593,305700.0
2010-05-04 15:45:00,45.68,45.83,45.68,45.81,308700.0,36.8674,36.9884,36.8674,36.9723,308700.0
2010-05-04 15:50:00,45.81,46.07,45.79,46.07,384900.0,36.9723,37.1821,36.9562,37.1821,384900.0
2010-05-04 15:55:00,46.07,46.07,45.81,45.9,662100.0,37.1821,37.1821,36.9723,37.0449,662100.0
2010-05-05 09:30:00,45.28,45.68,45.23,45.49,271300.0,36.5445,36.8674,36.5042,36.714,271300.0
2010-05-05 09:35:00,45.47,45.48,45.12,45.31,332900.0,36.6979,36.706,36.4154,36.5688,332900.0
2010-05-05 09:40:00,45.31,45.43,45.19,45.33,196500.0,36.5688,36.6656,36.4719,36.5849,196500.0
2010-05-05 09:45:00,45.32,45.33,45.17,45.25,108500.0,36.5768,36.5849,36.4558,36.5203,108500.0
2010-05-05 09:50:00,45.26,45.31,45.08,45.28,201100.0,36.5284,36.5688,36.3831,36.5445,201100.0
2010-05-05 09:55:00,45.28,45.6,45.26,45.56,174000.0,36.5445,36.8028,36.5284,36.7705,174000.0
2010-05-05 10:00:00,45.58,45.61,45.47,45.53,126700.0,36.7867,36.8109,36.6979,36.7463,126700.0
2010-05-05 10:05:00,45.53,45.67,45.51,45.59,146200.0,36.7463,36.8593,36.7302,36.7947,146200.0
2010-05-05 10:10:00,45.6,45.62,45.46,45.58,129000.0,36.8028,36.8189,36.6898,36.7867,129000.0
2010-05-05 10:15:00,45.59,45.77,45.55,45.74,110500.0,36.7947,36.94,36.7625,36.9158,110500.0
2010-05-05 10:20:00,45.74,45.93,45.73,45.87,149300.0,36.9158,37.0691,36.9077,37.0207,149300.0
2010-05-05 10:25:00,45.87,45.89,45.57,45.58,99500.0,37.0207,37.0369,36.7786,36.7867,99500.0
2010-05-05 10:30:00,45.58,45.67,45.56,45.63,68800.0,36.7867,36.8593,36.7705,36.827,68800.0
2010-05-05 10:35:00,45.63,45.73,45.6,45.61,38600.0,36.827,36.9077,36.8028,36.8109,38600.0
2010-05-05 10:40:00,45.62,45.95,45.58,45.9,115300.0,36.8189,37.0853,36.7867,37.0449,115300.0
2010-05-05 10:45:00,45.9,46.19,45.89,46.15,215900.0,37.0449,37.279,37.0369,37.2467,215900.0
2010-05-05 10:50:00,46.15,46.15,45.98,45.99,75100.0,37.2467,37.2467,37.1095,37.1176,75100.0
2010-05-05 10:55:00,45.98,46.06,45.96,45.96,95600.0,37.1095,37.1741,37.0934,37.0934,95600.0
2010-05-05 11:00:00,45.94,45.95,45.7,45.74,89100.0,37.0772,37.0853,36.8835,36.9158,89100.0
2010-05-05 11:05:00,45.73,45.76,45.51,45.56,106100.0,36.9077,36.9319,36.7302,36.7705,106100.0
2010-05-05 11:10:00,45.56,45.73,45.53,45.67,42800.0,36.7705,36.9077,36.7463,36.8593,42800.0
2010-05-05 11:15:00,45.69,45.7,45.61,45.65,34200.0,36.8754,36.8835,36.8109,36.8432,34200.0
2010-05-05 11:20:00,45.65,45.7,45.59,45.65,104600.0,36.8432,36.8835,36.7947,36.8432,104600.0
2010-05-05 11:25:00,45.64,45.7,45.61,45.64,39900.0,36.8351,36.8835,36.8109,36.8351,39900.0
2010-05-05 11:30:00,45.65,45.7,45.52,45.53,66700.0,36.8432,36.8835,36.7382,36.7463,66700.0
2010-05-05 11:35:00,45.53,45.59,45.5,45.57,66500.0,36.7463,36.7947,36.7221,36.7786,66500.0
2010-05-05 11:40:00,45.56,45.64,45.52,45.63,160800.0,36.7705,36.8351,36.7382,36.827,160800.0
2010-05-05 11:45:00,45.64,45.81,45.6,45.79,112100.0,36.8351,36.9723,36.8028,36.9562,112100.0
2010-05-05 11:50:00,45.79,45.82,45.72,45.74,140600.0,36.9562,36.9804,36.8997,36.9158,140600.0
2010-05-05 11:55:00,45.74,45.85,45.73,45.78,111800.0,36.9158,37.0046,36.9077,36.9481,111800.0
2010-05-05 12:00:00,45.78,45.91,45.78,45.9,93200.0,36.9481,37.053,36.9481,37.0449,93200.0
2010-05-05 12:05:00,45.9,45.9,45.69,45.75,69300.0,37.0449,37.0449,36.8754,36.9239,69300.0
2010-05-05 12:10:00,45.76,45.76,45.58,45.61,42500.0,36.9319,36.9319,36.7867,36.8109,42500.0
2010-05-05 12:15:00,45.6,45.65,45.55,45.65,90000.0,36.8028,36.8432,36.7625,36.8432,90000.0
2010-05-05 12:20:00,45.65,45.67,45.5,45.58,104400.0,36.8432,36.8593,36.7221,36.7867,104400.0
2010-05-05 12:25:00,45.58,45.63,45.53,45.54,84200.0,36.7867,36.827,36.7463,36.7544,84200.0
2010-05-05 12:30:00,45.55,45.58,45.51,45.53,118900.0,36.7625,36.7867,36.7302,36.7463,118900.0
2010-05-05 12:35:00,45.52,45.52,45.33,45.34,174200.0,36.7382,36.7382,36.5849,36.593,174200.0
2010-05-05 12:40:00,45.33,45.34,45.17,45.22,185800.0,36.5849,36.593,36.4558,36.4961,185800.0
2010-05-05 12:45:00,45.23,45.32,45.22,45.32,93500.0,36.5042,36.5768,36.4961,36.5768,93500.0
2010-05-05 12:50:00,45.32,45.35,45.28,45.35,68800.0,36.5768,36.601,36.5445,36.601,68800.0
2010-05-05 12:55:00,45.35,45.36,45.26,45.3,131000.0,36.601,36.6091,36.5284,36.5607,131000.0
2010-05-05 13:00:00,45.31,45.33,45.14,45.23,93600.0,36.5688,36.5849,36.4316,36.5042,93600.0
2010-05-05 13:05:00,45.23,45.3,45.21,45.29,88300.0,36.5042,36.5607,36.488,36.5526,88300.0
2010-05-05 13:10:00,45.29,45.31,45.22,45.23,52300.0,36.5526,36.5688,36.4961,36.5042,52300.0
2010-05-05 13:15:00,45.23,45.32,45.23,45.31,80000.0,36.5042,36.5768,36.5042,36.5688,80000.0
2010-05-05 13:20:00,45.32,45.39,45.29,45.34,107400.0,36.5768,36.6333,36.5526,36.593,107400.0
2010-05-05 13:25:00,45.34,45.34,45.21,45.22,71400.0,36.593,36.593,36.488,36.4961,71400.0
2010-05-05 13:30:00,45.21,45.26,45.16,45.19,76800.0,36.488,36.5284,36.4477,36.4719,76800.0
2010-05-05 13:35:00,45.19,45.22,45.05,45.13,100200.0,36.4719,36.4961,36.3589,36.4235,100200.0
2010-05-05 13:40:00,45.15,45.19,45.06,45.07,73600.0,36.4396,36.4719,36.367,36.3751,73600.0
2010-05-05 13:45:00,45.08,45.11,45.02,45.09,147600.0,36.3831,36.4073,36.3347,36.3912,147600.0
2010-05-05 13:50:00,45.1,45.1,44.98,44.99,230700.0,36.3993,36.3993,36.3024,36.3105,230700.0
2010-05-05 13:55:00,44.99,45.0,44.78,44.78,180600.0,36.3105,36.3186,36.141,36.141,180600.0
2010-05-05 14:00:00,44.79,44.9,44.77,44.87,212000.0,36.1491,36.2379,36.1329,36.2136,212000.0
2010-05-05 14:05:00,44.86,44.88,44.8,44.81,274700.0,36.2056,36.2217,36.1571,36.1652,274700.0
2010-05-05 14:10:00,44.81,44.83,44.68,44.7,239800.0,36.1652,36.1814,36.0603,36.0764,239800.0
2010-05-05 14:15:00,44.69,44.71,44.58,44.59,209600.0,36.0684,36.0845,35.9796,35.9877,209600.0
2010-05-05 14:20:00,44.59,44.59,44.47,44.49,273000.0,35.9877,35.9877,35.8908,35.907,273000.0
2010-05-05 14:25:00,44.48,44.51,44.3,44.31,398700.0,35.8989,35.9231,35.7536,35.7617,398700.0
2010-05-05 14:30:00,44.33,44.37,44.21,44.32,334900.0,35.7778,35.8101,35.681,35.7697,334900.0
2010-05-05 14:35:00,44.32,44.35,44.2,44.23,291400.0,35.7697,35.794,35.6729,35.6971,291400.0
2010-05-05 14:40:00,44.23,44.32,44.16,44.24,280800.0,35.6971,35.7697,35.6406,35.7052,280800.0
2010-05-05 14:45:00,44.23,44.24,44.13,44.14,293500.0,35.6971,35.7052,35.6164,35.6245,293500.0
2010-05-05 14:50:00,44.14,44.17,44.06,44.11,415900.0,35.6245,35.6487,35.5599,35.6003,415900.0
2010-05-05 14:55:00,44.11,44.3,44.1,44.1,392500.0,35.6003,35.7536,35.5922,35.5922,392500.0
2010-05-05 15:00:00,44.1,44.25,44.1,44.23,216800.0,35.5922,35.7133,35.5922,35.6971,216800.0
2010-05-05 15:05:00,44.22,44.33,44.15,44.33,182900.0,35.689,35.7778,35.6325,35.7778,182900.0
2010-05-05 15:10:00,44.33,44.37,44.2,44.27,393200.0,35.7778,35.8101,35.6729,35.7294,393200.0
2010-05-05 15:15:00,44.27,44.28,43.97,43.98,445600.0,35.7294,35.7375,35.4873,35.4953,445600.0
2010-05-05 15:20:00,43.98,44.2,43.97,44.19,293800.0,35.4953,35.6729,35.4873,35.6648,293800.0
2010-05-05 15:25:00,44.19,44.21,44.05,44.08,301400.0,35.6648,35.681,35.5518,35.576,301400.0
2010-05-05 15:30:00,44.08,44.14,44.05,44.06,252500.0,35.576,35.6245,35.5518,35.5599,252500.0
2010-05-05 15:35:00,44.07,44.13,43.93,44.08,322000.0,35.568,35.6164,35.455,35.576,322000.0
2010-05-05 15:40:00,44.08,44.29,44.05,44.27,352000.0,35.576,35.7455,35.5518,35.7294,352000.0
2010-05-05 15:45:00,44.28,44.33,44.17,44.33,450100.0,35.7375,35.7778,35.6487,35.7778,450100.0
2010-05-05 15:50:00,44.32,44.39,44.28,44.38,375500.0,35.7697,35.8262,35.7375,35.8182,375500.0
2010-05-05 15:55:00,44.38,44.45,44.35,44.43,629300.0,35.8182,35.8747,35.794,35.8585,629300.0
2010-05-06 09:30:00,44.35,44.72,44.35,44.58,237700.0,35.794,36.0926,35.794,35.9796,237700.0
2010-05-06 09:35:00,44.58,45.0,44.58,44.78,297000.0,35.9796,36.3186,35.9796,36.141,297000.0
2010-05-06 09:40:00,44.79,45.14,44.78,45.05,286000.0,36.1491,36.4316,36.141,36.3589,286000.0
2010-05-06 09:45:00,45.04,45.11,44.89,44.98,381300.0,36.3508,36.4073,36.2298,36.3024,381300.0
2010-05-06 09:50:00,44.98,45.03,44.68,44.8,176000.0,36.3024,36.3428,36.0603,36.1571,176000.0
2010-05-06 09:55:00,44.79,44.95,44.64,44.88,196900.0,36.1491,36.2782,36.028,36.2217,196900.0
2010-05-06 10:00:00,44.87,44.95,44.8,44.87,264900.0,36.2136,36.2782,36.1571,36.2136,264900.0
2010-05-06 10:05:00,44.88,44.96,44.65,44.74,167100.0,36.2217,36.2863,36.0361,36.1087,167100.0
2010-05-06 10:10:00,44.73,44.78,44.54,44.58,198900.0,36.1006,36.141,35.9473,35.9796,198900.0
2010-05-06 10:15:00,44.59,44.92,44.58,44.9,203200.0,35.9877,36.254,35.9796,36.2379,203200.0
2010-05-06 10:20:00,44.89,44.9,44.63,44.73,394100.0,36.2298,36.2379,36.0199,36.1006,394100.0
2010-05-06 10:25:00,44.74,44.75,44.59,44.63,121600.0,36.1087,36.1168,35.9877,36.0199,121600.0
2010-05-06 10:30:00,44.63,44.79,44.61,44.73,170600.0,36.0199,36.1491,36.0038,36.1006,170600.0
2010-05-06 10:35:00,44.72,44.75,44.55,44.63,129400.0,36.0926,36.1168,35.9554,36.0199,129400.0
2010-05-06 10:40:00,44.63,44.71,44.5,44.5,107500.0,36.0199,36.0845,35.915,35.915,107500.0
2010-05-06 10:45:00,44.51,44.51,44.35,44.38,326600.0,35.9231,35.9231,35.794,35.8182,326600.0
2010-05-06 10:50:00,44.39,44.44,44.28,44.33,112700.0,35.8262,35.8666,35.7375,35.7778,112700.0
2010-05-06 10:55:00,44.34,44.36,44.23,44.29,150500.0,35.7859,35.802,35.6971,35.7455,150500.0
2010-05-06 11:00:00,44.29,44.29,44.1,44.16,131500.0,35.7455,35.7455,35.5922,35.6406,131500.0
2010-05-06 11:05:00,44.16,44.16,44.02,44.05,154800.0,35.6406,35.6406,35.5276,35.5518,154800.0
2010-05-06 11:10:00,44.04,44.07,43.86,43.91,186800.0,35.5438,35.568,35.3985,35.4388,186800.0
2010-05-06 11:15:00,43.92,43.94,43.75,43.86,328500.0,35.4469,35.4631,35.3097,35.3985,328500.0
2010-05-06 11:20:00,43.85,44.1,43.85,44.09,184900.0,35.3904,35.5922,35.3904,35.5841,184900.0
2010-05-06 11:25:00,44.09,44.19,44.06,44.15,161100.0,35.5841,35.6648,35.5599,35.6325,161100.0
2010-05-06 11:30:00,44.15,44.16,43.99,44.0,169600.0,35.6325,35.6406,35.5034,35.5115,169600.0
2010-05-06 11:35:00,44.0,44.14,43.95,44.12,234500.0,35.5115,35.6245,35.4711,35.6083,234500.0
2010-05-06 11:40:00,44.12,44.19,44.0,44.09,186300.0,35.6083,35.6648,35.5115,35.5841,186300.0
2010-05-06 11:45:00,44.09,44.09,43.87,43.89,255900.0,35.5841,35.5841,35.4066,35.4227,255900.0
2010-05-06 11:50:00,43.9,44.07,43.83,44.03,234000.0,35.4308,35.568,35.3743,35.5357,234000.0
2010-05-06 11:55:00,44.02,44.09,44.0,44.09,158800.0,35.5276,35.5841,35.5115,35.5841,158800.0
2010-05-06 12:00:00,44.09,44.2,44.08,44.1,197400.0,35.5841,35.6729,35.576,35.5922,197400.0
2010-05-06 12:05:00,44.09,44.16,44.04,44.07,186300.0,35.5841,35.6406,35.5438,35.568,186300.0
2010-05-06 12:10:00,44.08,44.26,44.08,44.24,197200.0,35.576,35.7213,35.576,35.7052,197200.0
2010-05-06 12:15:00,44.25,44.35,44.19,44.22,186400.0,35.7133,35.794,35.6648,35.689,186400.0
2010-05-06 12:20:00,44.23,44.26,44.12,44.15,185700.0,35.6971,35.7213,35.6083,35.6325,185700.0
2010-05-06 12:25:00,44.15,44.16,44.1,44.13,114200.0,35.6325,35.6406,35.5922,35.6164,114200.0
2010-05-06 12:30:00,44.13,44.23,44.12,44.23,122300.0,35.6164,35.6971,35.6083,35.6971,122300.0
2010-05-06 12:35:00,44.22,44.32,44.2,44.32,237700.0,35.689,35.7697,35.6729,35.7697,237700.0
2010-05-06 12:40:00,44.32,44.34,44.23,44.29,78100.0,35.7697,35.7859,35.6971,35.7455,78100.0
2010-05-06 12:45:00,44.29,44.29,44.1,44.12,212100.0,35.7455,35.7455,35.5922,35.6083,212100.0
2010-05-06 12:50:00,44.13,44.19,44.02,44.18,147100.0,35.6164,35.6648,35.5276,35.6568,147100.0
2010-05-06 12:55:00,44.18,44.24,44.1,44.24,73500.0,35.6568,35.7052,35.5922,35.7052,73500.0
2010-05-06 13:00:00,44.23,44.32,44.19,44.22,81500.0,35.6971,35.7697,35.6648,35.689,81500.0
2010-05-06 13:05:00,44.23,44.25,44.06,44.08,126700.0,35.6971,35.7133,35.5599,35.576,126700.0
2010-05-06 13:10:00,44.09,44.09,43.87,43.94,136000.0,35.5841,35.5841,35.4066,35.4631,136000.0
2010-05-06 13:15:00,43.94,44.0,43.83,43.91,168400.0,35.4631,35.5115,35.3743,35.4388,168400.0
2010-05-06 13:20:00,43.91,43.95,43.76,43.79,99200.0,35.4388,35.4711,35.3178,35.342,99200.0
2010-05-06 13:25:00,43.78,43.91,43.77,43.91,105100.0,35.3339,35.4388,35.3259,35.4388,105100.0
2010-05-06 13:30:00,43.9,43.96,43.86,43.92,44000.0,35.4308,35.4792,35.3985,35.4469,44000.0
2010-05-06 13:35:00,43.91,43.95,43.76,43.8,91500.0,35.4388,35.4711,35.3178,35.3501,91500.0
2010-05-06 13:40:00,43.8,43.8,43.66,43.74,136600.0,35.3501,35.3501,35.2371,35.3016,136600.0
2010-05-06 13:45:00,43.75,43.83,43.72,43.72,105800.0,35.3097,35.3743,35.2855,35.2855,105800.0
2010-05-06 13:50:00,43.72,43.74,43.63,43.63,81500.0,35.2855,35.3016,35.2129,35.2129,81500.0
2010-05-06 13:55:00,43.64,43.64,43.42,43.42,227100.0,35.2209,35.2209,35.0434,35.0434,227100.0
2010-05-06 14:00:00,43.42,43.49,43.28,43.31,250300.0,35.0434,35.0999,34.9304,34.9546,250300.0
2010-05-06 14:05:00,43.32,43.35,43.15,43.19,205700.0,34.9627,34.9869,34.8255,34.8577,205700.0
2010-05-06 14:10:00,43.19,43.32,43.04,43.26,311900.0,34.8577,34.9627,34.7367,34.9142,311900.0
2010-05-06 14:15:00,43.25,43.36,43.01,43.07,245000.0,34.9062,34.995,34.7125,34.7609,245000.0
2010-05-06 14:20:00,43.06,43.07,42.79,43.0,664200.0,34.7528,34.7609,34.5349,34.7044,664200.0
2010-05-06 14:25:00,43.0,43.08,42.79,42.81,414500.0,34.7044,34.769,34.5349,34.5511,414500.0
2010-05-06 14:30:00,42.8,42.87,42.61,42.61,410100.0,34.543,34.5995,34.3896,34.3896,410100.0
2010-05-06 14:35:00,42.61,42.64,42.03,42.04,506900.0,34.3896,34.4139,33.9215,33.9296,506900.0
2010-05-06 14:40:00,42.04,42.18,41.16,41.18,773200.0,33.9296,34.0426,33.2194,33.2355,773200.0
2010-05-06 14:45:00,41.17,41.81,40.16,41.39,500000.0,33.2274,33.744,32.4123,33.405,500000.0
2010-05-06 14:50:00,41.39,42.39,40.81,42.01,281200.0,33.405,34.2121,32.9369,33.9054,281200.0
2010-05-06 14:55:00,42.0,42.18,41.57,41.86,446800.0,33.8973,34.0426,33.5503,33.7843,446800.0
2010-05-06 15:00:00,41.86,42.28,41.4,42.09,444800.0,33.7843,34.1233,33.4131,33.97,444800.0
2010-05-06 15:05:00,42.06,42.89,41.73,42.64,415500.0,33.9457,34.6156,33.6794,34.4139,415500.0
2010-05-06 15:10:00,42.66,42.77,41.88,42.25,455100.0,34.43,34.5188,33.8005,34.0991,455100.0
2010-05-06 15:15:00,42.26,42.72,42.21,42.64,407400.0,34.1072,34.4784,34.0668,34.4139,407400.0
2010-05-06 15:20:00,42.66,42.66,41.86,42.02,340900.0,34.43,34.43,33.7843,33.9135,340900.0
2010-05-06 15:25:00,42.03,42.14,41.55,42.12,334700.0,33.9215,34.0103,33.5341,33.9942,334700.0
2010-05-06 15:30:00,42.12,42.37,42.02,42.29,331800.0,33.9942,34.1959,33.9135,34.1314,331800.0
2010-05-06 15:35:00,42.29,42.61,42.11,42.16,476400.0,34.1314,34.3896,33.9861,34.0265,476400.0
2010-05-06 15:40:00,42.17,42.36,42.01,42.21,563100.0,34.0345,34.1879,33.9054,34.0668,563100.0
2010-05-06 15:45:00,42.22,42.84,42.11,42.59,539200.0,34.0749,34.5753,33.9861,34.3735,539200.0
2010-05-06 15:50:00,42.6,42.78,42.4,42.67,557400.0,34.3816,34.5268,34.2202,34.4381,557400.0
2010-05-06 15:55:00,42.66,42.68,42.39,42.39,1155100.0,34.43,34.4461,34.2121,34.2121,1155100.0
2010-05-07 09:30:00,42.24,42.5,42.15,42.29,287100.0,34.091,34.3009,34.0184,34.1314,287100.0
2010-05-07 09:35:00,42.26,42.27,41.83,42.1,543200.0,34.1072,34.1152,33.7601,33.978,543200.0
2010-05-07 09:40:00,42.1,42.69,42.03,42.62,373600.0,33.978,34.4542,33.9215,34.3977,373600.0
2010-05-07 09:45:00,42.63,42.84,42.39,42.4,299800.0,34.4058,34.5753,34.2121,34.2202,299800.0
2010-05-07 09:50:00,42.4,42.6,42.35,42.39,257500.0,34.2202,34.3816,34.1798,34.2121,257500.0
2010-05-07 09:55:00,42.39,42.4,42.1,42.11,400900.0,34.2121,34.2202,33.978,33.9861,400900.0
2010-05-07 10:00:00,42.11,42.22,41.72,41.85,468300.0,33.9861,34.0749,33.6713,33.7763,468300.0
2010-05-07 10:05:00,41.85,42.11,41.72,41.97,377800.0,33.7763,33.9861,33.6713,33.8731,377800.0
2010-05-07 10:10:00,41.94,42.16,41.82,41.9,274000.0,33.8489,34.0265,33.752,33.8166,274000.0
2010-05-07 10:15:00,41.88,41.94,41.61,41.63,188000.0,33.8005,33.8489,33.5826,33.5987,188000.0
2010-05-07 10:20:00,41.63,41.63,41.08,41.2,443400.0,33.5987,33.5987,33.1548,33.2517,443400.0
2010-05-07 10:25:00,41.2,41.3,40.79,41.11,738700.0,33.2517,33.3324,32.9208,33.179,738700.0
2010-05-07 10:30:00,41.13,41.33,40.96,40.96,573600.0,33.1952,33.3566,33.058,33.058,573600.0
2010-05-07 10:35:00,40.96,41.31,40.91,41.2,594300.0,33.058,33.3404,33.0176,33.2517,594300.0
2010-05-07 10:40:00,41.2,41.24,40.74,40.79,399000.0,33.2517,33.2839,32.8804,32.9208,399000.0
2010-05-07 10:45:00,40.79,40.98,40.72,40.92,497700.0,32.9208,33.0741,32.8643,33.0257,497700.0
2010-05-07 10:50:00,40.91,40.96,40.68,40.82,512900.0,33.0176,33.058,32.832,32.945,512900.0
2010-05-07 10:55:00,40.83,40.93,40.72,40.76,445200.0,32.953,33.0337,32.8643,32.8965,445200.0
2010-05-07 11:00:00,40.77,40.9,40.7,40.85,433600.0,32.9046,33.0095,32.8481,32.9692,433600.0
2010-05-07 11:05:00,40.84,41.22,40.8,41.19,626800.0,32.9611,33.2678,32.9288,33.2436,626800.0
2010-05-07 11:10:00,41.2,41.4,41.18,41.31,414300.0,33.2517,33.4131,33.2355,33.3404,414300.0
2010-05-07 11:15:00,41.32,41.74,41.31,41.45,561000.0,33.3485,33.6875,33.3404,33.4534,561000.0
2010-05-07 11:20:00,41.46,41.77,41.42,41.58,320900.0,33.4615,33.7117,33.4292,33.5583,320900.0
2010-05-07 11:25:00,41.59,41.59,41.28,41.34,253600.0,33.5664,33.5664,33.3162,33.3647,253600.0
2010-05-07 11:30:00,41.34,41.38,41.0,41.03,301100.0,33.3647,33.3969,33.0902,33.1145,301100.0
2010-05-07 11:35:00,41.03,41.23,40.94,41.22,235200.0,33.1145,33.2759,33.0418,33.2678,235200.0
2010-05-07 11:40:00,41.22,41.42,41.19,41.4,248600.0,33.2678,33.4292,33.2436,33.4131,248600.0
2010-05-07 11:45:00,41.4,41.6,41.31,41.51,277200.0,33.4131,33.5745,33.3404,33.5019,277200.0
2010-05-07 11:50:00,41.5,41.54,41.19,41.29,311800.0,33.4938,33.5261,33.2436,33.3243,311800.0
2010-05-07 11:55:00,41.3,41.36,41.21,41.3,212100.0,33.3324,33.3808,33.2597,33.3324,212100.0
2010-05-07 12:00:00,41.3,41.47,41.11,41.45,356900.0,33.3324,33.4696,33.179,33.4534,356900.0
2010-05-07 12:05:00,41.43,41.86,41.42,41.81,351000.0,33.4373,33.7843,33.4292,33.744,351000.0
2010-05-07 12:10:00,41.82,42.05,41.76,42.0,396500.0,33.752,33.9377,33.7036,33.8973,396500.0
2010-05-07 12:15:00,42.01,42.16,41.97,42.13,351500.0,33.9054,34.0265,33.8731,34.0022,351500.0
2010-05-07 12:20:00,42.13,42.14,41.71,41.72,289100.0,34.0022,34.0103,33.6633,33.6713,289100.0
2010-05-07 12:25:00,41.74,41.82,41.51,41.59,222600.0,33.6875,33.752,33.5019,33.5664,222600.0
2010-05-07 12:30:00,41.59,41.63,41.33,41.43,248300.0,33.5664,33.5987,33.3566,33.4373,248300.0
2010-05-07 12:35:00,41.4,41.63,41.38,41.49,260200.0,33.4131,33.5987,33.3969,33.4857,260200.0
2010-05-07 12:40:00,41.49,41.68,41.44,41.45,174400.0,33.4857,33.6391,33.4454,33.4534,174400.0
2010-05-07 12:45:00,41.44,41.59,41.41,41.5,214100.0,33.4454,33.5664,33.4211,33.4938,214100.0
2010-05-07 12:50:00,41.49,41.63,41.36,41.45,272000.0,33.4857,33.5987,33.3808,33.4534,272000.0
2010-05-07 12:55:00,41.43,41.48,41.28,41.29,362300.0,33.4373,33.4776,33.3162,33.3243,362300.0
2010-05-07 13:00:00,41.29,41.47,41.28,41.4,145900.0,33.3243,33.4696,33.3162,33.4131,145900.0
2010-05-07 13:05:00,41.39,41.41,41.14,41.14,278300.0,33.405,33.4211,33.2032,33.2032,278300.0
2010-05-07 13:10:00,41.16,41.22,40.94,41.07,373100.0,33.2194,33.2678,33.0418,33.1467,373100.0
2010-05-07 13:15:00,41.07,41.15,40.93,41.01,379700.0,33.1467,33.2113,33.0337,33.0983,379700.0
2010-05-07 13:20:00,41.02,41.08,40.97,40.97,157200.0,33.1064,33.1548,33.066,33.066,157200.0
2010-05-07 13:25:00,40.97,41.05,40.9,40.93,279500.0,33.066,33.1306,33.0095,33.0337,279500.0
2010-05-07 13:30:00,40.93,41.2,40.9,41.2,231700.0,33.0337,33.2517,33.0095,33.2517,231700.0
2010-05-07 13:35:00,41.2,41.26,41.08,41.1,309100.0,33.2517,33.3001,33.1548,33.171,309100.0
2010-05-07 13:40:00,41.1,41.28,41.08,41.28,410800.0,33.171,33.3162,33.1548,33.3162,410800.0
2010-05-07 13:45:00,41.28,41.32,41.19,41.27,241900.0,33.3162,33.3485,33.2436,33.3082,241900.0
2010-05-07 13:50:00,41.27,41.28,41.1,41.12,175800.0,33.3082,33.3162,33.171,33.1871,175800.0
2010-05-07 13:55:00,41.13,41.21,41.06,41.1,325900.0,33.1952,33.2597,33.1387,33.171,325900.0
2010-05-07 14:00:00,41.11,41.2,41.05,41.12,284000.0,33.179,33.2517,33.1306,33.1871,284000.0
2010-05-07 14:05:00,41.11,41.16,41.0,41.01,253100.0,33.179,33.2194,33.0902,33.0983,253100.0
2010-05-07 14:10:00,41.01,41.07,40.8,40.86,216500.0,33.0983,33.1467,32.9288,32.9773,216500.0
2010-05-07 14:15:00,40.86,41.07,40.84,41.0,224600.0,32.9773,33.1467,32.9611,33.0902,224600.0
2010-05-07 14:20:00,41.0,41.0,40.83,40.84,250700.0,33.0902,33.0902,32.953,32.9611,250700.0
2010-05-07 14:25:00,40.83,42.5,40.74,40.77,312800.0,32.953,34.3009,32.8804,32.9046,312800.0
2010-05-07 14:30:00,40.77,40.9,40.75,40.9,240700.0,32.9046,33.0095,32.8885,33.0095,240700.0
2010-05-07 14:35:00,40.9,40.93,40.79,40.88,237000.0,33.0095,33.0337,32.9208,32.9934,237000.0
2010-05-07 14:40:00,40.88,41.08,40.83,41.03,200300.0,32.9934,33.1548,32.953,33.1145,200300.0
2010-05-07 14:45:00,41.04,41.05,40.92,40.93,120300.0,33.1225,33.1306,33.0257,33.0337,120300.0
2010-05-07 14:50:00,40.92,40.92,40.75,40.78,286800.0,33.0257,33.0257,32.8885,32.9127,286800.0
2010-05-07 14:55:00,40.79,40.94,40.75,40.86,413200.0,32.9208,33.0418,32.8885,32.9773,413200.0
2010-05-07 15:00:00,40.85,40.9,40.72,40.82,302600.0,32.9692,33.0095,32.8643,32.945,302600.0
2010-05-07 15:05:00,40.83,40.88,40.67,40.71,242400.0,32.953,32.9934,32.8239,32.8562,242400.0
2010-05-07 15:10:00,40.68,40.75,40.54,40.63,384300.0,32.832,32.8885,32.719,32.7916,384300.0
2010-05-07 15:15:00,40.62,40.84,40.5,40.83,371600.0,32.7836,32.9611,32.6867,32.953,371600.0
2010-05-07 15:20:00,40.84,40.86,40.74,40.8,564300.0,32.9611,32.9773,32.8804,32.9288,564300.0
2010-05-07 15:25:00,40.8,40.8,40.58,40.64,368800.0,32.9288,32.9288,32.7513,32.7997,368800.0
2010-05-07 15:30:00,40.64,40.68,40.54,40.64,544800.0,32.7997,32.832,32.719,32.7997,544800.0
2010-05-07 15:35:00,40.63,40.72,40.58,40.63,319000.0,32.7916,32.8643,32.7513,32.7916,319000.0
2010-05-07 15:40:00,40.63,40.86,40.62,40.77,773300.0,32.7916,32.9773,32.7836,32.9046,773300.0
2010-05-07 15:45:00,40.78,40.81,40.63,40.75,683100.0,32.9127,32.9369,32.7916,32.8885,683100.0
2010-05-07 15:50:00,40.76,40.78,40.6,40.66,455500.0,32.8965,32.9127,32.7674,32.8158,455500.0
2010-05-07 15:55:00,40.67,40.78,40.56,40.6,2028700.0,32.8239,32.9127,32.7351,32.7674,2028700.0
2010-05-10 09:30:00,42.98,43.15,42.78,43.02,881000.0,34.6883,34.8255,34.5268,34.7205,881000.0
2010-05-10 09:35:00,43.01,43.09,42.87,42.94,505500.0,34.7125,34.777,34.5995,34.656,505500.0
2010-05-10 09:40:00,42.95,43.12,42.77,42.87,626400.0,34.664,34.8013,34.5188,34.5995,626400.0
2010-05-10 09:45:00,42.88,43.02,42.7,42.77,544100.0,34.6076,34.7205,34.4623,34.5188,544100.0
2010-05-10 09:50:00,42.76,42.85,42.67,42.72,547000.0,34.5107,34.5833,34.4381,34.4784,547000.0
2010-05-10 09:55:00,42.72,42.93,42.61,42.8,366200.0,34.4784,34.6479,34.3896,34.543,366200.0
2010-05-10 10:00:00,42.8,42.86,42.68,42.83,191900.0,34.543,34.5914,34.4461,34.5672,191900.0
2010-05-10 10:05:00,42.83,42.87,42.64,42.75,274400.0,34.5672,34.5995,34.4139,34.5026,274400.0
2010-05-10 10:10:00,42.75,42.92,42.72,42.83,198300.0,34.5026,34.6398,34.4784,34.5672,198300.0
2010-05-10 10:15:00,42.83,42.89,42.75,42.82,236100.0,34.5672,34.6156,34.5026,34.5591,236100.0
2010-05-10 10:20:00,42.81,42.92,42.75,42.79,291800.0,34.5511,34.6398,34.5026,34.5349,291800.0
2010-05-10 10:25:00,42.81,42.86,42.67,42.71,388100.0,34.5511,34.5914,34.4381,34.4703,388100.0
2010-05-10 10:30:00,42.71,42.92,42.71,42.88,266700.0,34.4703,34.6398,34.4703,34.6076,266700.0
2010-05-10 10:35:00,42.89,42.93,42.77,42.84,178300.0,34.6156,34.6479,34.5188,34.5753,178300.0
2010-05-10 10:40:00,42.85,42.9,42.77,42.79,152100.0,34.5833,34.6237,34.5188,34.5349,152100.0
2010-05-10 10:45:00,42.78,42.89,42.74,42.89,161000.0,34.5268,34.6156,34.4946,34.6156,161000.0
2010-05-10 10:50:00,42.89,42.98,42.8,42.98,173200.0,34.6156,34.6883,34.543,34.6883,173200.0
2010-05-10 10:55:00,42.98,43.08,42.9,43.08,224500.0,34.6883,34.769,34.6237,34.769,224500.0
2010-05-10 11:00:00,43.07,43.25,43.04,43.23,275900.0,34.7609,34.9062,34.7367,34.89,275900.0
2010-05-10 11:05:00,43.22,43.3,43.16,43.19,139900.0,34.882,34.9465,34.8335,34.8577,139900.0
2010-05-10 11:10:00,43.17,43.26,43.16,43.17,99900.0,34.8416,34.9142,34.8335,34.8416,99900.0
2010-05-10 11:15:00,43.18,43.21,43.07,43.21,86800.0,34.8497,34.8739,34.7609,34.8739,86800.0
2010-05-10 11:20:00,43.2,43.22,43.09,43.14,93300.0,34.8658,34.882,34.777,34.8174,93300.0
2010-05-10 11:25:00,43.14,43.22,43.11,43.2,116400.0,34.8174,34.882,34.7932,34.8658,116400.0
2010-05-10 11:30:00,43.21,43.21,43.09,43.16,115100.0,34.8739,34.8739,34.777,34.8335,115100.0
2010-05-10 11:35:00,43.16,43.17,43.11,43.13,101700.0,34.8335,34.8416,34.7932,34.8093,101700.0
2010-05-10 11:40:00,43.13,43.16,43.04,43.07,68600.0,34.8093,34.8335,34.7367,34.7609,68600.0
2010-05-10 11:45:00,43.06,43.15,43.06,43.12,63200.0,34.7528,34.8255,34.7528,34.8013,63200.0
2010-05-10 11:50:00,43.11,43.19,43.11,43.19,103700.0,34.7932,34.8577,34.7932,34.8577,103700.0
2010-05-10 11:55:00,43.19,43.25,43.15,43.23,116700.0,34.8577,34.9062,34.8255,34.89,116700.0
2010-05-10 12:00:00,43.24,43.25,43.12,43.14,73900.0,34.8981,34.9062,34.8013,34.8174,73900.0
2010-05-10 12:05:00,43.14,43.19,43.09,43.18,69100.0,34.8174,34.8577,34.777,34.8497,69100.0
2010-05-10 12:10:00,43.17,43.28,43.13,43.27,154000.0,34.8416,34.9304,34.8093,34.9223,154000.0
2010-05-10 12:15:00,43.27,43.28,43.15,43.18,79600.0,34.9223,34.9304,34.8255,34.8497,79600.0
2010-05-10 12:20:00,43.18,43.18,43.11,43.13,70700.0,34.8497,34.8497,34.7932,34.8093,70700.0
2010-05-10 12:25:00,43.15,43.15,43.08,43.08,44500.0,34.8255,34.8255,34.769,34.769,44500.0
2010-05-10 12:30:00,43.08,43.15,43.07,43.12,106800.0,34.769,34.8255,34.7609,34.8013,106800.0
2010-05-10 12:35:00,43.13,43.19,43.13,43.18,71100.0,34.8093,34.8577,34.8093,34.8497,71100.0
2010-05-10 12:40:00,43.17,43.21,43.12,43.16,77500.0,34.8416,34.8739,34.8013,34.8335,77500.0
2010-05-10 12:45:00,43.16,43.21,43.13,43.13,49100.0,34.8335,34.8739,34.8093,34.8093,49100.0
2010-05-10 12:50:00,43.13,43.25,43.1,43.23,69600.0,34.8093,34.9062,34.7851,34.89,69600.0
2010-05-10 12:55:00,43.23,43.25,43.17,43.2,47400.0,34.89,34.9062,34.8416,34.8658,47400.0
2010-05-10 13:00:00,43.19,43.21,43.04,43.05,59200.0,34.8577,34.8739,34.7367,34.7448,59200.0
2010-05-10 13:05:00,43.04,43.07,42.89,42.92,301400.0,34.7367,34.7609,34.6156,34.6398,301400.0
2010-05-10 13:10:00,42.92,43.05,42.9,42.9,257200.0,34.6398,34.7448,34.6237,34.6237,257200.0
2010-05-10 13:15:00,42.92,43.03,42.84,43.0,185600.0,34.6398,34.7286,34.5753,34.7044,185600.0
2010-05-10 13:20:00,43.0,43.07,42.94,42.99,65800.0,34.7044,34.7609,34.656,34.6963,65800.0
2010-05-10 13:25:00,43.0,43.08,42.96,43.04,116600.0,34.7044,34.769,34.6721,34.7367,116600.0
2010-05-10 13:30:00,43.04,43.1,43.0,43.09,61300.0,34.7367,34.7851,34.7044,34.777,61300.0
2010-05-10 13:35:00,43.09,43.11,43.02,43.03,41800.0,34.777,34.7932,34.7205,34.7286,41800.0
2010-05-10 13:40:00,43.02,43.04,42.85,42.89,112100.0,34.7205,34.7367,34.5833,34.6156,112100.0
2010-05-10 13:45:00,42.89,42.98,42.82,42.98,86900.0,34.6156,34.6883,34.5591,34.6883,86900.0
2010-05-10 13:50:00,42.99,43.02,42.85,42.85,97400.0,34.6963,34.7205,34.5833,34.5833,97400.0
2010-05-10 13:55:00,42.85,42.97,42.76,42.77,98900.0,34.5833,34.6802,34.5107,34.5188,98900.0
2010-05-10 14:00:00,42.76,42.78,42.57,42.71,247300.0,34.5107,34.5268,34.3574,34.4703,247300.0
2010-05-10 14:05:00,42.71,42.84,42.68,42.83,129800.0,34.4703,34.5753,34.4461,34.5672,129800.0
2010-05-10 14:10:00,42.83,42.88,42.77,42.87,72400.0,34.5672,34.6076,34.5188,34.5995,72400.0
2010-05-10 14:15:00,42.86,42.91,42.78,42.86,102800.0,34.5914,34.6318,34.5268,34.5914,102800.0
2010-05-10 14:20:00,42.86,43.04,42.86,43.01,120200.0,34.5914,34.7367,34.5914,34.7125,120200.0
2010-05-10 14:25:00,43.0,43.0,42.87,42.88,99700.0,34.7044,34.7044,34.5995,34.6076,99700.0
2010-05-10 14:30:00,42.88,42.92,42.86,42.89,81300.0,34.6076,34.6398,34.5914,34.6156,81300.0
2010-05-10 14:35:00,42.88,42.98,42.79,42.8,71500.0,34.6076,34.6883,34.5349,34.543,71500.0
2010-05-10 14:40:00,42.79,42.87,42.76,42.85,107100.0,34.5349,34.5995,34.5107,34.5833,107100.0
2010-05-10 14:45:00,42.85,42.87,42.8,42.85,55900.0,34.5833,34.5995,34.543,34.5833,55900.0
2010-05-10 14:50:00,42.85,42.99,42.85,42.93,86600.0,34.5833,34.6963,34.5833,34.6479,86600.0
2010-05-10 14:55:00,42.93,42.99,42.91,42.99,86500.0,34.6479,34.6963,34.6318,34.6963,86500.0
2010-05-10 15:00:00,43.0,43.0,42.81,42.83,143200.0,34.7044,34.7044,34.5511,34.5672,143200.0
2010-05-10 15:05:00,42.83,42.89,42.72,42.76,132200.0,34.5672,34.6156,34.4784,34.5107,132200.0
2010-05-10 15:10:00,42.76,42.81,42.72,42.72,146100.0,34.5107,34.5511,34.4784,34.4784,146100.0
2010-05-10 15:15:00,42.72,42.8,42.66,42.79,163300.0,34.4784,34.543,34.43,34.5349,163300.0
2010-05-10 15:20:00,42.77,42.9,42.76,42.9,108400.0,34.5188,34.6237,34.5107,34.6237,108400.0
2010-05-10 15:25:00,42.89,42.95,42.86,42.91,145500.0,34.6156,34.664,34.5914,34.6318,145500.0
2010-05-10 15:30:00,42.91,42.91,42.78,42.84,168100.0,34.6318,34.6318,34.5268,34.5753,168100.0
2010-05-10 15:35:00,42.84,42.89,42.77,42.84,259000.0,34.5753,34.6156,34.5188,34.5753,259000.0
2010-05-10 15:40:00,42.85,42.88,42.8,42.85,280600.0,34.5833,34.6076,34.543,34.5833,280600.0
2010-05-10 15:45:00,42.86,42.94,42.84,42.93,465900.0,34.5914,34.656,34.5753,34.6479,465900.0
2010-05-10 15:50:00,42.92,43.07,42.91,43.06,503800.0,34.6398,34.7609,34.6318,34.7528,503800.0
2010-05-10 15:55:00,43.06,43.16,42.99,43.08,1366600.0,34.7528,34.8335,34.6963,34.769,1366600.0
2010-05-11 09:30:00,42.83,42.9,42.55,42.78,293800.0,34.5672,34.6237,34.3412,34.5268,293800.0
2010-05-11 09:35:00,42.78,43.05,42.75,42.89,217600.0,34.5268,34.7448,34.5026,34.6156,217600.0
2010-05-11 09:40:00,42.89,43.06,42.78,42.79,300400.0,34.6156,34.7528,34.5268,34.5349,300400.0
2010-05-11 09:45:00,42.79,43.14,42.77,43.1,195100.0,34.5349,34.8174,34.5188,34.7851,195100.0
2010-05-11 09:50:00,43.09,43.27,43.09,43.24,224600.0,34.777,34.9223,34.777,34.8981,224600.0
2010-05-11 09:55:00,43.23,43.28,43.12,43.14,181500.0,34.89,34.9304,34.8013,34.8174,181500.0
2010-05-11 10:00:00,43.13,43.17,42.94,42.98,242100.0,34.8093,34.8416,34.656,34.6883,242100.0
2010-05-11 10:05:00,42.99,43.0,42.77,42.78,204300.0,34.6963,34.7044,34.5188,34.5268,204300.0
2010-05-11 10:10:00,42.78,43.0,42.77,42.95,172400.0,34.5268,34.7044,34.5188,34.664,172400.0
2010-05-11 10:15:00,42.94,43.02,42.91,42.98,116300.0,34.656,34.7205,34.6318,34.6883,116300.0
2010-05-11 10:20:00,42.96,43.15,42.96,43.08,112600.0,34.6721,34.8255,34.6721,34.769,112600.0
2010-05-11 10:25:00,43.08,43.12,43.01,43.04,64700.0,34.769,34.8013,34.7125,34.7367,64700.0
2010-05-11 10:30:00,43.04,43.05,42.93,42.97,132700.0,34.7367,34.7448,34.6479,34.6802,132700.0
2010-05-11 10:35:00,42.96,43.25,42.95,43.12,151900.0,34.6721,34.9062,34.664,34.8013,151900.0
2010-05-11 10:40:00,43.11,43.21,43.08,43.13,156100.0,34.7932,34.8739,34.769,34.8093,156100.0
2010-05-11 10:45:00,43.13,43.23,43.12,43.21,74500.0,34.8093,34.89,34.8013,34.8739,74500.0
2010-05-11 10:50:00,43.22,43.33,43.18,43.21,270900.0,34.882,34.9707,34.8497,34.8739,270900.0
2010-05-11 10:55:00,43.2,43.25,43.16,43.22,59800.0,34.8658,34.9062,34.8335,34.882,59800.0
2010-05-11 11:00:00,43.22,43.29,43.19,43.28,89100.0,34.882,34.9385,34.8577,34.9304,89100.0
2010-05-11 11:05:00,43.28,43.42,43.27,43.41,86900.0,34.9304,35.0434,34.9223,35.0353,86900.0
2010-05-11 11:10:00,43.4,43.53,43.37,43.53,100800.0,35.0272,35.1322,35.003,35.1322,100800.0
2010-05-11 11:15:00,43.52,43.52,43.36,43.41,110600.0,35.1241,35.1241,34.995,35.0353,110600.0
2010-05-11 11:20:00,43.41,43.41,43.27,43.28,118600.0,35.0353,35.0353,34.9223,34.9304,118600.0
2010-05-11 11:25:00,43.28,43.41,43.25,43.34,171000.0,34.9304,35.0353,34.9062,34.9788,171000.0
2010-05-11 11:30:00,43.34,43.45,43.29,43.45,107700.0,34.9788,35.0676,34.9385,35.0676,107700.0
2010-05-11 11:35:00,43.46,43.67,43.44,43.66,230400.0,35.0757,35.2451,35.0595,35.2371,230400.0
2010-05-11 11:40:00,43.65,43.75,43.63,43.64,106700.0,35.229,35.3097,35.2129,35.2209,106700.0
2010-05-11 11:45:00,43.65,43.69,43.51,43.58,79700.0,35.229,35.2613,35.116,35.1725,79700.0
2010-05-11 11:50:00,43.57,43.66,43.51,43.63,118500.0,35.1644,35.2371,35.116,35.2129,118500.0
2010-05-11 11:55:00,43.63,43.7,43.59,43.62,95400.0,35.2129,35.2694,35.1806,35.2048,95400.0
2010-05-11 12:00:00,43.61,43.75,43.6,43.71,115400.0,35.1967,35.3097,35.1886,35.2774,115400.0
2010-05-11 12:05:00,43.72,43.97,43.7,43.95,178400.0,35.2855,35.4873,35.2694,35.4711,178400.0
2010-05-11 12:10:00,43.94,43.98,43.81,43.82,122900.0,35.4631,35.4953,35.3581,35.3662,122900.0
2010-05-11 12:15:00,43.82,43.98,43.82,43.96,134800.0,35.3662,35.4953,35.3662,35.4792,134800.0
2010-05-11 12:20:00,43.96,43.98,43.89,43.93,176100.0,35.4792,35.4953,35.4227,35.455,176100.0
2010-05-11 12:25:00,43.93,43.99,43.88,43.99,80600.0,35.455,35.5034,35.4146,35.5034,80600.0
2010-05-11 12:30:00,43.98,44.0,43.87,43.87,213900.0,35.4953,35.5115,35.4066,35.4066,213900.0
2010-05-11 12:35:00,43.87,43.91,43.82,43.91,118500.0,35.4066,35.4388,35.3662,35.4388,118500.0
2010-05-11 12:40:00,43.93,44.03,43.9,43.99,126600.0,35.455,35.5357,35.4308,35.5034,126600.0
2010-05-11 12:45:00,43.99,44.19,43.99,44.17,120100.0,35.5034,35.6648,35.5034,35.6487,120100.0
2010-05-11 12:50:00,44.18,44.27,44.12,44.16,131000.0,35.6568,35.7294,35.6083,35.6406,131000.0
2010-05-11 12:55:00,44.16,44.21,44.12,44.21,50900.0,35.6406,35.681,35.6083,35.681,50900.0
2010-05-11 13:00:00,44.22,44.26,44.08,44.09,146800.0,35.689,35.7213,35.576,35.5841,146800.0
2010-05-11 13:05:00,44.1,44.1,44.0,44.02,100000.0,35.5922,35.5922,35.5115,35.5276,100000.0
2010-05-11 13:10:00,44.03,44.07,43.97,44.02,85200.0,35.5357,35.568,35.4873,35.5276,85200.0
2010-05-11 13:15:00,44.02,44.06,43.97,43.97,76400.0,35.5276,35.5599,35.4873,35.4873,76400.0
2010-05-11 13:20:00,43.97,44.08,43.95,44.08,104000.0,35.4873,35.576,35.4711,35.576,104000.0
2010-05-11 13:25:00,44.07,44.08,43.94,44.0,77500.0,35.568,35.576,35.4631,35.5115,77500.0
2010-05-11 13:30:00,44.0,44.03,43.93,43.97,142400.0,35.5115,35.5357,35.455,35.4873,142400.0
2010-05-11 13:35:00,43.97,43.99,43.85,43.92,167000.0,35.4873,35.5034,35.3904,35.4469,167000.0
2010-05-11 13:40:00,43.92,44.07,43.89,44.03,119000.0,35.4469,35.568,35.4227,35.5357,119000.0
2010-05-11 13:45:00,44.03,44.2,44.0,44.14,139600.0,35.5357,35.6729,35.5115,35.6245,139600.0
2010-05-11 13:50:00,44.14,44.18,44.09,44.13,78500.0,35.6245,35.6568,35.5841,35.6164,78500.0
2010-05-11 13:55:00,44.13,44.13,43.94,43.95,121800.0,35.6164,35.6164,35.4631,35.4711,121800.0
2010-05-11 14:00:00,43.94,44.01,43.91,43.99,67700.0,35.4631,35.5196,35.4388,35.5034,67700.0
2010-05-11 14:05:00,44.0,44.0,43.85,43.86,86400.0,35.5115,35.5115,35.3904,35.3985,86400.0
2010-05-11 14:10:00,43.86,43.87,43.74,43.76,166800.0,35.3985,35.4066,35.3016,35.3178,166800.0
2010-05-11 14:15:00,43.76,43.84,43.64,43.71,140800.0,35.3178,35.3823,35.2209,35.2774,140800.0
2010-05-11 14:20:00,43.7,43.85,43.69,43.8,153200.0,35.2694,35.3904,35.2613,35.3501,153200.0
2010-05-11 14:25:00,43.81,43.82,43.68,43.7,83500.0,35.3581,35.3662,35.2532,35.2694,83500.0
2010-05-11 14:30:00,43.71,43.72,43.53,43.61,225300.0,35.2774,35.2855,35.1322,35.1967,225300.0
2010-05-11 14:35:00,43.61,43.62,43.5,43.57,110700.0,35.1967,35.2048,35.1079,35.1644,110700.0
2010-05-11 14:40:00,43.56,43.6,43.51,43.57,100700.0,35.1564,35.1886,35.116,35.1644,100700.0
2010-05-11 14:45:00,43.57,43.74,43.57,43.72,101800.0,35.1644,35.3016,35.1644,35.2855,101800.0
2010-05-11 14:50:00,43.72,43.74,43.67,43.71,51200.0,35.2855,35.3016,35.2451,35.2774,51200.0
2010-05-11 14:55:00,43.72,43.73,43.54,43.58,119200.0,35.2855,35.2936,35.1402,35.1725,119200.0
2010-05-11 15:00:00,43.59,43.59,43.35,43.48,155600.0,35.1806,35.1806,34.9869,35.0918,155600.0
2010-05-11 15:05:00,43.48,43.58,43.45,43.51,147500.0,35.0918,35.1725,35.0676,35.116,147500.0
2010-05-11 15:10:00,43.51,43.58,43.45,43.52,101700.0,35.116,35.1725,35.0676,35.1241,101700.0
2010-05-11 15:15:00,43.53,43.56,43.36,43.4,165800.0,35.1322,35.1564,34.995,35.0272,165800.0
2010-05-11 15:20:00,43.4,43.59,43.32,43.59,176800.0,35.0272,35.1806,34.9627,35.1806,176800.0
2010-05-11 15:25:00,43.59,43.63,43.46,43.47,162600.0,35.1806,35.2129,35.0757,35.0837,162600.0
2010-05-11 15:30:00,43.47,43.52,43.39,43.5,164300.0,35.0837,35.1241,35.0192,35.1079,164300.0
2010-05-11 15:35:00,43.5,43.63,43.49,43.6,264200.0,35.1079,35.2129,35.0999,35.1886,264200.0
2010-05-11 15:40:00,43.6,43.6,43.51,43.55,222700.0,35.1886,35.1886,35.116,35.1483,222700.0
2010-05-11 15:45:00,43.55,43.68,43.5,43.5,262800.0,35.1483,35.2532,35.1079,35.1079,262800.0
2010-05-11 15:50:00,43.5,43.55,43.38,43.42,357900.0,35.1079,35.1483,35.0111,35.0434,357900.0
2010-05-11 15:55:00,43.42,43.47,43.33,43.35,484600.0,35.0434,35.0837,34.9707,34.9869,484600.0
2010-05-12 09:30:00,43.56,43.81,43.54,43.61,139800.0,35.1564,35.3581,35.1402,35.1967,139800.0
2010-05-12 09:35:00,43.62,43.71,43.41,43.5,182400.0,35.2048,35.2774,35.0353,35.1079,182400.0
2010-05-12 09:40:00,43.5,43.5,43.28,43.29,160500.0,35.1079,35.1079,34.9304,34.9385,160500.0
2010-05-12 09:45:00,43.32,43.42,43.28,43.36,110700.0,34.9627,35.0434,34.9304,34.995,110700.0
2010-05-12 09:50:00,43.37,43.41,43.18,43.25,158500.0,35.003,35.0353,34.8497,34.9062,158500.0
2010-05-12 09:55:00,43.25,43.49,43.22,43.43,243600.0,34.9062,35.0999,34.882,35.0514,243600.0
2010-05-12 10:00:00,43.43,43.46,43.29,43.42,176400.0,35.0514,35.0757,34.9385,35.0434,176400.0
2010-05-12 10:05:00,43.44,43.49,43.39,43.47,113700.0,35.0595,35.0999,35.0192,35.0837,113700.0
2010-05-12 10:10:00,43.47,43.59,43.42,43.58,216300.0,35.0837,35.1806,35.0434,35.1725,216300.0
2010-05-12 10:15:00,43.59,43.71,43.53,43.55,238500.0,35.1806,35.2774,35.1322,35.1483,238500.0
2010-05-12 10:20:00,43.56,43.62,43.52,43.53,78400.0,35.1564,35.2048,35.1241,35.1322,78400.0
2010-05-12 10:25:00,43.53,43.55,43.49,43.52,48200.0,35.1322,35.1483,35.0999,35.1241,48200.0
2010-05-12 10:30:00,43.53,43.57,43.36,43.4,192400.0,35.1322,35.1644,34.995,35.0272,192400.0
2010-05-12 10:35:00,43.41,43.47,43.29,43.33,102600.0,35.0353,35.0837,34.9385,34.9707,102600.0
2010-05-12 10:40:00,43.34,43.38,43.3,43.37,204800.0,34.9788,35.0111,34.9465,35.003,204800.0
2010-05-12 10:45:00,43.37,43.55,43.33,43.55,74800.0,35.003,35.1483,34.9707,35.1483,74800.0
2010-05-12 10:50:00,43.55,43.59,43.49,43.49,70200.0,35.1483,35.1806,35.0999,35.0999,70200.0
2010-05-12 10:55:00,43.49,43.58,43.42,43.49,112600.0,35.0999,35.1725,35.0434,35.0999,112600.0
2010-05-12 11:00:00,43.48,43.61,43.47,43.6,137600.0,35.0918,35.1967,35.0837,35.1886,137600.0
2010-05-12 11:05:00,43.58,43.68,43.57,43.6,102000.0,35.1725,35.2532,35.1644,35.1886,102000.0
2010-05-12 11:10:00,43.6,43.6,43.47,43.53,59700.0,35.1886,35.1886,35.0837,35.1322,59700.0
2010-05-12 11:15:00,43.52,43.55,43.46,43.51,336800.0,35.1241,35.1483,35.0757,35.116,336800.0
2010-05-12 11:20:00,43.51,43.55,43.47,43.52,166300.0,35.116,35.1483,35.0837,35.1241,166300.0
2010-05-12 11:25:00,43.53,43.63,43.51,43.55,199600.0,35.1322,35.2129,35.116,35.1483,199600.0
2010-05-12 11:30:00,43.53,43.66,43.52,43.58,127500.0,35.1322,35.2371,35.1241,35.1725,127500.0
2010-05-12 11:35:00,43.58,43.64,43.5,43.57,62000.0,35.1725,35.2209,35.1079,35.1644,62000.0
2010-05-12 11:40:00,43.58,43.62,43.51,43.61,125000.0,35.1725,35.2048,35.116,35.1967,125000.0
2010-05-12 11:45:00,43.6,43.66,43.52,43.54,70400.0,35.1886,35.2371,35.1241,35.1402,70400.0
2010-05-12 11:50:00,43.55,43.6,43.47,43.55,68500.0,35.1483,35.1886,35.0837,35.1483,68500.0
2010-05-12 11:55:00,43.56,43.69,43.54,43.67,66500.0,35.1564,35.2613,35.1402,35.2451,66500.0
2010-05-12 12:00:00,43.67,43.69,43.62,43.66,66900.0,35.2451,35.2613,35.2048,35.2371,66900.0
2010-05-12 12:05:00,43.66,43.69,43.61,43.66,85800.0,35.2371,35.2613,35.1967,35.2371,85800.0
2010-05-12 12:10:00,43.66,43.72,43.6,43.61,62000.0,35.2371,35.2855,35.1886,35.1967,62000.0
2010-05-12 12:15:00,43.61,43.65,43.6,43.62,36100.0,35.1967,35.229,35.1886,35.2048,36100.0
2010-05-12 12:20:00,43.62,43.62,43.55,43.56,51100.0,35.2048,35.2048,35.1483,35.1564,51100.0
2010-05-12 12:25:00,43.57,43.66,43.56,43.65,26800.0,35.1644,35.2371,35.1564,35.229,26800.0
2010-05-12 12:30:00,43.65,43.68,43.59,43.59,102600.0,35.229,35.2532,35.1806,35.1806,102600.0
2010-05-12 12:35:00,43.58,43.67,43.58,43.66,50800.0,35.1725,35.2451,35.1725,35.2371,50800.0
2010-05-12 12:40:00,43.66,43.68,43.62,43.66,32600.0,35.2371,35.2532,35.2048,35.2371,32600.0
2010-05-12 12:45:00,43.65,43.71,43.63,43.68,31900.0,35.229,35.2774,35.2129,35.2532,31900.0
2010-05-12 12:50:00,43.69,43.77,43.68,43.76,38900.0,35.2613,35.3259,35.2532,35.3178,38900.0
2010-05-12 12:55:00,43.77,43.85,43.75,43.82,103200.0,35.3259,35.3904,35.3097,35.3662,103200.0
2010-05-12 13:00:00,43.82,43.83,43.79,43.82,65200.0,35.3662,35.3743,35.342,35.3662,65200.0
2010-05-12 13:05:00,43.83,43.89,43.82,43.89,67600.0,35.3743,35.4227,35.3662,35.4227,67600.0
2010-05-12 13:10:00,43.89,43.92,43.87,43.91,90800.0,35.4227,35.4469,35.4066,35.4388,90800.0
2010-05-12 13:15:00,43.92,43.98,43.9,43.91,62900.0,35.4469,35.4953,35.4308,35.4388,62900.0
2010-05-12 13:20:00,43.91,43.92,43.84,43.84,55500.0,35.4388,35.4469,35.3823,35.3823,55500.0
2010-05-12 13:25:00,43.84,43.85,43.74,43.77,96900.0,35.3823,35.3904,35.3016,35.3259,96900.0
2010-05-12 13:30:00,43.77,43.82,43.76,43.82,84900.0,35.3259,35.3662,35.3178,35.3662,84900.0
2010-05-12 13:35:00,43.81,43.81,43.75,43.75,102700.0,35.3581,35.3581,35.3097,35.3097,102700.0
2010-05-12 13:40:00,43.74,43.75,43.61,43.65,105700.0,35.3016,35.3097,35.1967,35.229,105700.0
2010-05-12 13:45:00,43.65,43.77,43.65,43.76,29400.0,35.229,35.3259,35.229,35.3178,29400.0
2010-05-12 13:50:00,43.74,43.78,43.7,43.7,38000.0,35.3016,35.3339,35.2694,35.2694,38000.0
2010-05-12 13:55:00,43.71,43.75,43.68,43.7,78700.0,35.2774,35.3097,35.2532,35.2694,78700.0
2010-05-12 14:00:00,43.69,43.77,43.69,43.72,63600.0,35.2613,35.3259,35.2613,35.2855,63600.0
2010-05-12 14:05:00,43.73,43.77,43.69,43.74,83600.0,35.2936,35.3259,35.2613,35.3016,83600.0
2010-05-12 14:10:00,43.75,43.75,43.69,43.73,32300.0,35.3097,35.3097,35.2613,35.2936,32300.0
2010-05-12 14:15:00,43.72,43.87,43.71,43.85,91400.0,35.2855,35.4066,35.2774,35.3904,91400.0
2010-05-12 14:20:00,43.85,43.88,43.78,43.87,49100.0,35.3904,35.4146,35.3339,35.4066,49100.0
2010-05-12 14:25:00,43.87,43.87,43.78,43.84,93200.0,35.4066,35.4066,35.3339,35.3823,93200.0
2010-05-12 14:30:00,43.84,43.85,43.74,43.74,83500.0,35.3823,35.3904,35.3016,35.3016,83500.0
2010-05-12 14:35:00,43.75,43.76,43.69,43.7,92500.0,35.3097,35.3178,35.2613,35.2694,92500.0
2010-05-12 14:40:00,43.7,43.83,43.69,43.79,67000.0,35.2694,35.3743,35.2613,35.342,67000.0
2010-05-12 14:45:00,43.8,43.84,43.78,43.81,70600.0,35.3501,35.3823,35.3339,35.3581,70600.0
2010-05-12 14:50:00,43.82,43.91,43.79,43.91,112000.0,35.3662,35.4388,35.342,35.4388,112000.0
2010-05-12 14:55:00,43.91,44.02,43.9,44.01,116900.0,35.4388,35.5276,35.4308,35.5196,116900.0
2010-05-12 15:00:00,44.01,44.12,43.98,44.09,209700.0,35.5196,35.6083,35.4953,35.5841,209700.0
2010-05-12 15:05:00,44.08,44.11,44.03,44.07,171800.0,35.576,35.6003,35.5357,35.568,171800.0
2010-05-12 15:10:00,44.07,44.07,43.98,44.03,135400.0,35.568,35.568,35.4953,35.5357,135400.0
2010-05-12 15:15:00,44.04,44.05,43.9,43.95,104000.0,35.5438,35.5518,35.4308,35.4711,104000.0
2010-05-12 15:20:00,43.95,43.96,43.87,43.91,72400.0,35.4711,35.4792,35.4066,35.4388,72400.0
2010-05-12 15:25:00,43.92,44.04,43.92,43.99,123100.0,35.4469,35.5438,35.4469,35.5034,123100.0
2010-05-12 15:30:00,43.99,44.03,43.92,43.92,122000.0,35.5034,35.5357,35.4469,35.4469,122000.0
2010-05-12 15:35:00,43.92,43.93,43.85,43.9,157700.0,35.4469,35.455,35.3904,35.4308,157700.0
2010-05-12 15:40:00,43.9,44.05,43.89,44.05,169300.0,35.4308,35.5518,35.4227,35.5518,169300.0
2010-05-12 15:45:00,44.05,44.21,44.02,44.21,314800.0,35.5518,35.681,35.5276,35.681,314800.0
2010-05-12 15:50:00,44.21,44.21,44.08,44.2,259200.0,35.681,35.681,35.576,35.6729,259200.0
2010-05-12 15:55:00,44.19,44.2,44.06,44.12,512900.0,35.6648,35.6729,35.5599,35.6083,512900.0
2010-05-13 09:30:00,43.85,44.06,43.72,43.76,114800.0,35.3904,35.5599,35.2855,35.3178,114800.0
2010-05-13 09:35:00,43.77,43.86,43.7,43.81,161600.0,35.3259,35.3985,35.2694,35.3581,161600.0
2010-05-13 09:40:00,43.82,43.96,43.71,43.94,168300.0,35.3662,35.4792,35.2774,35.4631,168300.0
2010-05-13 09:45:00,43.93,44.06,43.86,44.0,108100.0,35.455,35.5599,35.3985,35.5115,108100.0
2010-05-13 09:50:00,44.01,44.06,43.91,44.01,63600.0,35.5196,35.5599,35.4388,35.5196,63600.0
2010-05-13 09:55:00,43.99,43.99,43.86,43.87,95200.0,35.5034,35.5034,35.3985,35.4066,95200.0
2010-05-13 10:00:00,43.87,43.99,43.82,43.97,109200.0,35.4066,35.5034,35.3662,35.4873,109200.0
2010-05-13 10:05:00,43.97,44.0,43.78,43.98,104700.0,35.4873,35.5115,35.3339,35.4953,104700.0
2010-05-13 10:10:00,43.99,44.0,43.84,43.87,126600.0,35.5034,35.5115,35.3823,35.4066,126600.0
2010-05-13 10:15:00,43.88,44.0,43.85,44.0,203500.0,35.4146,35.5115,35.3904,35.5115,203500.0
2010-05-13 10:20:00,44.0,44.03,43.92,43.99,81300.0,35.5115,35.5357,35.4469,35.5034,81300.0
2010-05-13 10:25:00,43.98,44.02,43.84,43.89,44800.0,35.4953,35.5276,35.3823,35.4227,44800.0
2010-05-13 10:30:00,43.9,43.9,43.76,43.81,123200.0,35.4308,35.4308,35.3178,35.3581,123200.0
2010-05-13 10:35:00,43.81,43.94,43.8,43.9,82700.0,35.3581,35.4631,35.3501,35.4308,82700.0
2010-05-13 10:40:00,43.9,44.02,43.9,43.99,43100.0,35.4308,35.5276,35.4308,35.5034,43100.0
2010-05-13 10:45:00,43.99,43.99,43.89,43.9,42000.0,35.5034,35.5034,35.4227,35.4308,42000.0
2010-05-13 10:50:00,43.91,43.91,43.83,43.86,69600.0,35.4388,35.4388,35.3743,35.3985,69600.0
2010-05-13 10:55:00,43.87,43.87,43.8,43.8,69500.0,35.4066,35.4066,35.3501,35.3501,69500.0
2010-05-13 11:00:00,43.81,43.82,43.69,43.74,124900.0,35.3581,35.3662,35.2613,35.3016,124900.0
2010-05-13 11:05:00,43.75,43.81,43.72,43.78,63100.0,35.3097,35.3581,35.2855,35.3339,63100.0
2010-05-13 11:10:00,43.78,43.81,43.71,43.73,50700.0,35.3339,35.3581,35.2774,35.2936,50700.0
2010-05-13 11:15:00,43.73,43.79,43.72,43.74,53100.0,35.2936,35.342,35.2855,35.3016,53100.0
2010-05-13 11:20:00,43.75,43.82,43.72,43.73,81300.0,35.3097,35.3662,35.2855,35.2936,81300.0
2010-05-13 11:25:00,43.72,43.74,43.66,43.66,45600.0,35.2855,35.3016,35.2371,35.2371,45600.0
2010-05-13 11:30:00,43.67,43.69,43.6,43.63,112500.0,35.2451,35.2613,35.1886,35.2129,112500.0
2010-05-13 11:35:00,43.63,43.64,43.52,43.55,92500.0,35.2129,35.2209,35.1241,35.1483,92500.0
2010-05-13 11:40:00,43.55,43.65,43.52,43.62,102800.0,35.1483,35.229,35.1241,35.2048,102800.0
2010-05-13 11:45:00,43.62,43.65,43.61,43.62,31100.0,35.2048,35.229,35.1967,35.2048,31100.0
2010-05-13 11:50:00,43.62,43.62,43.48,43.53,138000.0,35.2048,35.2048,35.0918,35.1322,138000.0
2010-05-13 11:55:00,43.53,43.57,43.49,43.52,62900.0,35.1322,35.1644,35.0999,35.1241,62900.0
2010-05-13 12:00:00,43.51,43.54,43.44,43.45,78900.0,35.116,35.1402,35.0595,35.0676,78900.0
2010-05-13 12:05:00,43.45,43.46,43.38,43.41,62600.0,35.0676,35.0757,35.0111,35.0353,62600.0
2010-05-13 12:10:00,43.4,43.44,43.36,43.37,63000.0,35.0272,35.0595,34.995,35.003,63000.0
2010-05-13 12:15:00,43.39,43.42,43.36,43.41,94500.0,35.0192,35.0434,34.995,35.0353,94500.0
2010-05-13 12:20:00,43.41,43.46,43.37,43.37,81000.0,35.0353,35.0757,35.003,35.003,81000.0
2010-05-13 12:25:00,43.37,43.75,43.33,43.35,116900.0,35.003,35.3097,34.9707,34.9869,116900.0
2010-05-13 12:30:00,43.36,43.4,43.34,43.35,70600.0,34.995,35.0272,34.9788,34.9869,70600.0
2010-05-13 12:35:00,43.35,43.37,43.31,43.33,90800.0,34.9869,35.003,34.9546,34.9707,90800.0
2010-05-13 12:40:00,43.34,43.39,43.33,43.35,104100.0,34.9788,35.0192,34.9707,34.9869,104100.0
2010-05-13 12:45:00,43.35,43.42,43.34,43.34,53700.0,34.9869,35.0434,34.9788,34.9788,53700.0
2010-05-13 12:50:00,43.34,43.38,43.28,43.37,66100.0,34.9788,35.0111,34.9304,35.003,66100.0
2010-05-13 12:55:00,43.36,43.41,43.33,43.33,37400.0,34.995,35.0353,34.9707,34.9707,37400.0
2010-05-13 13:00:00,43.33,43.35,43.28,43.35,48600.0,34.9707,34.9869,34.9304,34.9869,48600.0
2010-05-13 13:05:00,43.34,43.37,43.29,43.36,31000.0,34.9788,35.003,34.9385,34.995,31000.0
2010-05-13 13:10:00,43.36,43.44,43.33,43.4,78000.0,34.995,35.0595,34.9707,35.0272,78000.0
2010-05-13 13:15:00,43.4,43.47,43.38,43.45,90500.0,35.0272,35.0837,35.0111,35.0676,90500.0
2010-05-13 13:20:00,43.45,43.52,43.35,43.36,196400.0,35.0676,35.1241,34.9869,34.995,196400.0
2010-05-13 13:25:00,43.35,43.38,43.31,43.33,56000.0,34.9869,35.0111,34.9546,34.9707,56000.0
2010-05-13 13:30:00,43.33,43.35,43.32,43.33,110000.0,34.9707,34.9869,34.9627,34.9707,110000.0
2010-05-13 13:35:00,43.33,43.36,43.3,43.32,140500.0,34.9707,34.995,34.9465,34.9627,140500.0
2010-05-13 13:40:00,43.31,43.37,43.27,43.32,111800.0,34.9546,35.003,34.9223,34.9627,111800.0
2010-05-13 13:45:00,43.32,43.37,43.31,43.37,45600.0,34.9627,35.003,34.9546,35.003,45600.0
2010-05-13 13:50:00,43.38,43.38,43.27,43.29,97000.0,35.0111,35.0111,34.9223,34.9385,97000.0
2010-05-13 13:55:00,43.29,43.3,43.26,43.26,63500.0,34.9385,34.9465,34.9142,34.9142,63500.0
2010-05-13 14:00:00,43.26,43.3,43.26,43.27,125100.0,34.9142,34.9465,34.9142,34.9223,125100.0
2010-05-13 14:05:00,43.28,43.33,43.28,43.28,95000.0,34.9304,34.9707,34.9304,34.9304,95000.0
2010-05-13 14:10:00,43.29,43.33,43.27,43.29,58000.0,34.9385,34.9707,34.9223,34.9385,58000.0
2010-05-13 14:15:00,43.28,43.29,43.21,43.23,82100.0,34.9304,34.9385,34.8739,34.89,82100.0
2010-05-13 14:20:00,43.22,43.24,43.2,43.21,103200.0,34.882,34.8981,34.8658,34.8739,103200.0
2010-05-13 14:25:00,43.21,43.22,43.12,43.15,95700.0,34.8739,34.882,34.8013,34.8255,95700.0
2010-05-13 14:30:00,43.15,43.19,43.13,43.19,141600.0,34.8255,34.8577,34.8093,34.8577,141600.0
2010-05-13 14:35:00,43.19,43.2,43.14,43.16,83100.0,34.8577,34.8658,34.8174,34.8335,83100.0
2010-05-13 14:40:00,43.17,43.17,43.08,43.1,86200.0,34.8416,34.8416,34.769,34.7851,86200.0
2010-05-13 14:45:00,43.1,43.1,42.93,43.04,237400.0,34.7851,34.7851,34.6479,34.7367,237400.0
2010-05-13 14:50:00,43.04,43.06,42.95,42.98,104100.0,34.7367,34.7528,34.664,34.6883,104100.0
2010-05-13 14:55:00,42.97,43.01,42.93,42.97,116300.0,34.6802,34.7125,34.6479,34.6802,116300.0
2010-05-13 15:00:00,42.97,43.03,42.95,42.99,179700.0,34.6802,34.7286,34.664,34.6963,179700.0
2010-05-13 15:05:00,42.99,43.0,42.93,42.96,143500.0,34.6963,34.7044,34.6479,34.6721,143500.0
2010-05-13 15:10:00,42.96,42.99,42.85,42.88,221500.0,34.6721,34.6963,34.5833,34.6076,221500.0
2010-05-13 15:15:00,42.88,42.9,42.76,42.84,244500.0,34.6076,34.6237,34.5107,34.5753,244500.0
2010-05-13 15:20:00,42.84,42.96,42.82,42.91,216500.0,34.5753,34.6721,34.5591,34.6318,216500.0
2010-05-13 15:25:00,42.9,42.95,42.84,42.85,95600.0,34.6237,34.664,34.5753,34.5833,95600.0
2010-05-13 15:30:00,42.85,42.91,42.8,42.84,178700.0,34.5833,34.6318,34.543,34.5753,178700.0
2010-05-13 15:35:00,42.84,42.88,42.72,42.8,275400.0,34.5753,34.6076,34.4784,34.543,275400.0
2010-05-13 15:40:00,42.8,42.92,42.72,42.86,346500.0,34.543,34.6398,34.4784,34.5914,346500.0
2010-05-13 15:45:00,42.86,42.99,42.86,42.92,286000.0,34.5914,34.6963,34.5914,34.6398,286000.0
2010-05-13 15:50:00,42.92,43.01,42.88,42.89,360200.0,34.6398,34.7125,34.6076,34.6156,360200.0
2010-05-13 15:55:00,42.88,42.91,42.77,42.8,650900.0,34.6076,34.6318,34.5188,34.543,650900.0
2010-05-14 09:30:00,42.03,42.11,41.75,41.78,772100.0,33.9215,33.9861,33.6956,33.7198,772100.0
2010-05-14 09:35:00,41.79,41.8,41.41,41.5,930500.0,33.7278,33.7359,33.4211,33.4938,930500.0
2010-05-14 09:40:00,41.51,41.53,41.2,41.37,896100.0,33.5019,33.518,33.2517,33.3889,896100.0
2010-05-14 09:45:00,41.37,41.48,41.25,41.29,443200.0,33.3889,33.4776,33.292,33.3243,443200.0
2010-05-14 09:50:00,41.29,41.4,41.1,41.12,554900.0,33.3243,33.4131,33.171,33.1871,554900.0
2010-05-14 09:55:00,41.11,41.34,41.1,41.3,390000.0,33.179,33.3647,33.171,33.3324,390000.0
2010-05-14 10:00:00,41.29,41.32,41.11,41.2,279600.0,33.3243,33.3485,33.179,33.2517,279600.0
2010-05-14 10:05:00,41.2,41.43,41.18,41.43,271700.0,33.2517,33.4373,33.2355,33.4373,271700.0
2010-05-14 10:10:00,41.43,41.51,41.34,41.48,288600.0,33.4373,33.5019,33.3647,33.4776,288600.0
2010-05-14 10:15:00,41.48,41.53,41.43,41.45,389800.0,33.4776,33.518,33.4373,33.4534,389800.0
2010-05-14 10:20:00,41.45,41.59,41.4,41.48,437000.0,33.4534,33.5664,33.4131,33.4776,437000.0
2010-05-14 10:25:00,41.51,41.55,41.44,41.55,376500.0,33.5019,33.5341,33.4454,33.5341,376500.0
2010-05-14 10:30:00,41.54,41.68,41.53,41.57,360500.0,33.5261,33.6391,33.518,33.5503,360500.0
2010-05-14 10:35:00,41.57,41.6,41.4,41.47,424100.0,33.5503,33.5745,33.4131,33.4696,424100.0
2010-05-14 10:40:00,41.45,41.6,41.43,41.57,219700.0,33.4534,33.5745,33.4373,33.5503,219700.0
2010-05-14 10:45:00,41.56,41.69,41.52,41.67,260900.0,33.5422,33.6471,33.5099,33.631,260900.0
2010-05-14 10:50:00,41.67,41.8,41.67,41.71,232400.0,33.631,33.7359,33.631,33.6633,232400.0
2010-05-14 10:55:00,41.71,41.72,41.51,41.51,209600.0,33.6633,33.6713,33.5019,33.5019,209600.0
2010-05-14 11:00:00,41.5,41.54,41.44,41.49,272000.0,33.4938,33.5261,33.4454,33.4857,272000.0
2010-05-14 11:05:00,41.49,41.52,41.43,41.43,431900.0,33.4857,33.5099,33.4373,33.4373,431900.0
2010-05-14 11:10:00,41.41,41.43,41.27,41.42,307600.0,33.4211,33.4373,33.3082,33.4292,307600.0
2010-05-14 11:15:00,41.42,41.42,41.22,41.22,150900.0,33.4292,33.4292,33.2678,33.2678,150900.0
2010-05-14 11:20:00,41.22,41.36,41.15,41.34,514100.0,33.2678,33.3808,33.2113,33.3647,514100.0
2010-05-14 11:25:00,41.35,41.5,41.34,41.44,191500.0,33.3727,33.4938,33.3647,33.4454,191500.0
2010-05-14 11:30:00,41.45,41.51,41.41,41.43,187500.0,33.4534,33.5019,33.4211,33.4373,187500.0
2010-05-14 11:35:00,41.43,41.43,41.22,41.22,118200.0,33.4373,33.4373,33.2678,33.2678,118200.0
2010-05-14 11:40:00,41.23,41.31,41.15,41.27,106700.0,33.2759,33.3404,33.2113,33.3082,106700.0
2010-05-14 11:45:00,41.31,41.49,41.28,41.33,366600.0,33.3404,33.4857,33.3162,33.3566,366600.0
2010-05-14 11:50:00,41.32,41.32,41.14,41.2,206100.0,33.3485,33.3485,33.2032,33.2517,206100.0
2010-05-14 11:55:00,41.19,41.24,41.09,41.17,205200.0,33.2436,33.2839,33.1629,33.2274,205200.0
2010-05-14 12:00:00,41.17,41.2,41.05,41.12,137200.0,33.2274,33.2517,33.1306,33.1871,137200.0
2010-05-14 12:05:00,41.11,41.16,40.96,41.04,313300.0,33.179,33.2194,33.058,33.1225,313300.0
2010-05-14 12:10:00,41.04,41.08,40.97,41.0,140400.0,33.1225,33.1548,33.066,33.0902,140400.0
2010-05-14 12:15:00,41.01,41.05,40.94,41.01,150800.0,33.0983,33.1306,33.0418,33.0983,150800.0
2010-05-14 12:20:00,41.01,41.07,40.94,41.07,174700.0,33.0983,33.1467,33.0418,33.1467,174700.0
2010-05-14 12:25:00,41.08,41.2,41.05,41.14,151700.0,33.1548,33.2517,33.1306,33.2032,151700.0
2010-05-14 12:30:00,41.15,41.18,41.03,41.05,212400.0,33.2113,33.2355,33.1145,33.1306,212400.0
2010-05-14 12:35:00,41.04,41.06,40.93,40.98,236900.0,33.1225,33.1387,33.0337,33.0741,236900.0
2010-05-14 12:40:00,40.98,41.08,40.95,41.03,298700.0,33.0741,33.1548,33.0499,33.1145,298700.0
2010-05-14 12:45:00,41.03,41.04,40.91,40.93,152400.0,33.1145,33.1225,33.0176,33.0337,152400.0
2010-05-14 12:50:00,40.93,41.01,40.92,41.01,104200.0,33.0337,33.0983,33.0257,33.0983,104200.0
2010-05-14 12:55:00,41.0,41.1,40.97,41.06,344600.0,33.0902,33.171,33.066,33.1387,344600.0
2010-05-14 13:00:00,41.07,41.22,41.0,41.01,281200.0,33.1467,33.2678,33.0902,33.0983,281200.0
2010-05-14 13:05:00,41.01,41.05,40.88,40.95,168700.0,33.0983,33.1306,32.9934,33.0499,168700.0
2010-05-14 13:10:00,40.95,41.02,40.94,40.99,97600.0,33.0499,33.1064,33.0418,33.0822,97600.0
2010-05-14 13:15:00,40.99,41.01,40.67,40.67,360700.0,33.0822,33.0983,32.8239,32.8239,360700.0
2010-05-14 13:20:00,40.67,40.76,40.58,40.75,394500.0,32.8239,32.8965,32.7513,32.8885,394500.0
2010-05-14 13:25:00,40.76,40.76,40.66,40.7,124000.0,32.8965,32.8965,32.8158,32.8481,124000.0
2010-05-14 13:30:00,40.7,40.7,40.56,40.59,278900.0,32.8481,32.8481,32.7351,32.7593,278900.0
2010-05-14 13:35:00,40.59,40.64,40.55,40.58,213800.0,32.7593,32.7997,32.7271,32.7513,213800.0
2010-05-14 13:40:00,40.58,40.67,40.53,40.65,261200.0,32.7513,32.8239,32.7109,32.8078,261200.0
2010-05-14 13:45:00,40.64,40.72,40.63,40.67,98000.0,32.7997,32.8643,32.7916,32.8239,98000.0
2010-05-14 13:50:00,40.68,40.71,40.53,40.63,219200.0,32.832,32.8562,32.7109,32.7916,219200.0
2010-05-14 13:55:00,40.63,40.8,40.61,40.68,202600.0,32.7916,32.9288,32.7755,32.832,202600.0
2010-05-14 14:00:00,40.67,40.74,40.66,40.72,251300.0,32.8239,32.8804,32.8158,32.8643,251300.0
2010-05-14 14:05:00,40.72,40.73,40.6,40.68,162700.0,32.8643,32.8723,32.7674,32.832,162700.0
2010-05-14 14:10:00,40.7,40.72,40.47,40.48,307600.0,32.8481,32.8643,32.6625,32.6706,307600.0
2010-05-14 14:15:00,40.48,40.48,40.36,40.43,343800.0,32.6706,32.6706,32.5737,32.6302,343800.0
2010-05-14 14:20:00,40.43,40.52,40.42,40.51,305200.0,32.6302,32.7028,32.6221,32.6948,305200.0
2010-05-14 14:25:00,40.53,40.58,40.49,40.53,292000.0,32.7109,32.7513,32.6786,32.7109,292000.0
2010-05-14 14:30:00,40.53,40.55,40.49,40.54,220100.0,32.7109,32.7271,32.6786,32.719,220100.0
2010-05-14 14:35:00,40.54,40.54,40.44,40.5,304600.0,32.719,32.719,32.6383,32.6867,304600.0
2010-05-14 14:40:00,40.5,40.5,40.39,40.4,192800.0,32.6867,32.6867,32.5979,32.606,192800.0
2010-05-14 14:45:00,40.39,40.41,40.33,40.36,192600.0,32.5979,32.6141,32.5495,32.5737,192600.0
2010-05-14 14:50:00,40.36,40.4,40.24,40.28,346400.0,32.5737,32.606,32.4769,32.5091,346400.0
2010-05-14 14:55:00,40.29,40.29,40.18,40.2,339300.0,32.5172,32.5172,32.4284,32.4446,339300.0
2010-05-14 15:00:00,40.2,40.29,40.18,40.23,352800.0,32.4446,32.5172,32.4284,32.4688,352800.0
2010-05-14 15:05:00,40.23,40.26,40.18,40.25,196200.0,32.4688,32.493,32.4284,32.4849,196200.0
2010-05-14 15:10:00,40.26,40.37,40.24,40.25,328600.0,32.493,32.5818,32.4769,32.4849,328600.0
2010-05-14 15:15:00,40.25,40.29,40.15,40.17,398800.0,32.4849,32.5172,32.4042,32.4204,398800.0
2010-05-14 15:20:00,40.17,40.19,40.06,40.15,332100.0,32.4204,32.4365,32.3316,32.4042,332100.0
2010-05-14 15:25:00,40.15,40.26,40.09,40.26,234400.0,32.4042,32.493,32.3558,32.493,234400.0
2010-05-14 15:30:00,40.25,40.41,40.25,40.37,331300.0,32.4849,32.6141,32.4849,32.5818,331300.0
2010-05-14 15:35:00,40.37,40.4,40.18,40.21,396800.0,32.5818,32.606,32.4284,32.4527,396800.0
2010-05-14 15:40:00,40.2,40.41,40.2,40.33,928800.0,32.4446,32.6141,32.4446,32.5495,928800.0
2010-05-14 15:45:00,40.33,40.39,40.27,40.3,617900.0,32.5495,32.5979,32.5011,32.5253,617900.0
2010-05-14 15:50:00,40.3,40.67,40.29,40.64,1145800.0,32.5253,32.8239,32.5172,32.7997,1145800.0
2010-05-14 15:55:00,40.63,40.69,40.55,40.67,1087700.0,32.7916,32.84,32.7271,32.8239,1087700.0
2010-05-17 09:30:00,41.23,41.34,41.06,41.28,305700.0,33.2759,33.3647,33.1387,33.3162,305700.0
2010-05-17 09:35:00,41.28,41.74,41.27,41.57,411600.0,33.3162,33.6875,33.3082,33.5503,411600.0
2010-05-17 09:40:00,41.57,41.59,40.95,40.96,358800.0,33.5503,33.5664,33.0499,33.058,358800.0
2010-05-17 09:45:00,40.94,41.07,40.83,40.99,277100.0,33.0418,33.1467,32.953,33.0822,277100.0
2010-05-17 09:50:00,40.99,41.03,40.71,40.84,241700.0,33.0822,33.1145,32.8562,32.9611,241700.0
2010-05-17 09:55:00,40.84,40.85,40.65,40.76,267100.0,32.9611,32.9692,32.8078,32.8965,267100.0
2010-05-17 10:00:00,40.76,40.93,40.69,40.75,224300.0,32.8965,33.0337,32.84,32.8885,224300.0
2010-05-17 10:05:00,40.76,40.9,40.72,40.77,130700.0,32.8965,33.0095,32.8643,32.9046,130700.0
2010-05-17 10:10:00,40.76,40.95,40.7,40.89,114000.0,32.8965,33.0499,32.8481,33.0015,114000.0
2010-05-17 10:15:00,40.89,41.05,40.89,40.96,131700.0,33.0015,33.1306,33.0015,33.058,131700.0
2010-05-17 10:20:00,40.95,40.96,40.63,40.66,158400.0,33.0499,33.058,32.7916,32.8158,158400.0
2010-05-17 10:25:00,40.65,40.68,40.52,40.68,189400.0,32.8078,32.832,32.7028,32.832,189400.0
2010-05-17 10:30:00,40.69,40.73,40.61,40.7,132800.0,32.84,32.8723,32.7755,32.8481,132800.0
2010-05-17 10:35:00,40.72,40.96,40.71,40.82,135300.0,32.8643,33.058,32.8562,32.945,135300.0
2010-05-17 10:40:00,40.82,40.89,40.66,40.67,168300.0,32.945,33.0015,32.8158,32.8239,168300.0
2010-05-17 10:45:00,40.68,40.77,40.64,40.72,108800.0,32.832,32.9046,32.7997,32.8643,108800.0
2010-05-17 10:50:00,40.71,40.84,40.69,40.77,115300.0,32.8562,32.9611,32.84,32.9046,115300.0
2010-05-17 10:55:00,40.78,40.78,40.62,40.65,125500.0,32.9127,32.9127,32.7836,32.8078,125500.0
2010-05-17 11:00:00,40.65,40.72,40.54,40.58,263000.0,32.8078,32.8643,32.719,32.7513,263000.0
2010-05-17 11:05:00,40.59,40.63,40.54,40.6,196500.0,32.7593,32.7916,32.719,32.7674,196500.0
2010-05-17 11:10:00,40.6,40.6,40.5,40.58,247600.0,32.7674,32.7674,32.6867,32.7513,247600.0
2010-05-17 11:15:00,40.58,40.65,40.46,40.46,181000.0,32.7513,32.8078,32.6544,32.6544,181000.0
2010-05-17 11:20:00,40.47,40.64,40.47,40.61,133100.0,32.6625,32.7997,32.6625,32.7755,133100.0
2010-05-17 11:25:00,40.6,40.62,40.39,40.47,162700.0,32.7674,32.7836,32.5979,32.6625,162700.0
2010-05-17 11:30:00,40.47,40.58,40.44,40.56,139400.0,32.6625,32.7513,32.6383,32.7351,139400.0
2010-05-17 11:35:00,40.57,40.7,40.54,40.65,84300.0,32.7432,32.8481,32.719,32.8078,84300.0
2010-05-17 11:40:00,40.65,40.73,40.63,40.65,37800.0,32.8078,32.8723,32.7916,32.8078,37800.0
2010-05-17 11:45:00,40.64,40.66,40.42,40.48,109000.0,32.7997,32.8158,32.6221,32.6706,109000.0
2010-05-17 11:50:00,40.48,40.48,40.28,40.31,202200.0,32.6706,32.6706,32.5091,32.5334,202200.0
2010-05-17 11:55:00,40.31,40.37,40.26,40.27,116700.0,32.5334,32.5818,32.493,32.5011,116700.0
2010-05-17 12:00:00,40.26,40.3,39.9,39.96,637600.0,32.493,32.5253,32.2025,32.2509,637600.0
2010-05-17 12:05:00,39.96,40.22,39.89,40.15,442500.0,32.2509,32.4607,32.1944,32.4042,442500.0
2010-05-17 12:10:00,40.14,40.31,40.13,40.25,259300.0,32.3962,32.5334,32.3881,32.4849,259300.0
2010-05-17 12:15:00,40.26,40.28,40.08,40.13,93400.0,32.493,32.5091,32.3477,32.3881,93400.0
2010-05-17 12:20:00,40.14,40.22,40.1,40.17,105900.0,32.3962,32.4607,32.3639,32.4204,105900.0
2010-05-17 12:25:00,40.16,40.19,40.03,40.04,95100.0,32.4123,32.4365,32.3074,32.3154,95100.0
2010-05-17 12:30:00,40.03,40.2,40.02,40.17,80800.0,32.3074,32.4446,32.2993,32.4204,80800.0
2010-05-17 12:35:00,40.18,40.23,40.12,40.23,125200.0,32.4284,32.4688,32.38,32.4688,125200.0
2010-05-17 12:40:00,40.23,40.27,40.12,40.15,79800.0,32.4688,32.5011,32.38,32.4042,79800.0
2010-05-17 12:45:00,40.13,40.25,40.13,40.19,49300.0,32.3881,32.4849,32.3881,32.4365,49300.0
2010-05-17 12:50:00,40.2,40.2,40.07,40.11,60500.0,32.4446,32.4446,32.3397,32.3719,60500.0
2010-05-17 12:55:00,40.1,40.12,39.99,40.02,68500.0,32.3639,32.38,32.2751,32.2993,68500.0
2010-05-17 13:00:00,40.02,40.1,40.0,40.05,83500.0,32.2993,32.3639,32.2832,32.3235,83500.0
2010-05-17 13:05:00,40.04,40.08,39.97,39.99,84300.0,32.3154,32.3477,32.259,32.2751,84300.0
2010-05-17 13:10:00,39.99,40.0,39.92,39.96,91900.0,32.2751,32.2832,32.2186,32.2509,91900.0
2010-05-17 13:15:00,39.97,40.13,39.95,40.13,150300.0,32.259,32.3881,32.2428,32.3881,150300.0
2010-05-17 13:20:00,40.13,40.18,40.08,40.14,65200.0,32.3881,32.4284,32.3477,32.3962,65200.0
2010-05-17 13:25:00,40.14,40.23,40.1,40.11,95500.0,32.3962,32.4688,32.3639,32.3719,95500.0
2010-05-17 13:30:00,40.11,40.23,40.08,40.15,83300.0,32.3719,32.4688,32.3477,32.4042,83300.0
2010-05-17 13:35:00,40.16,40.19,39.96,39.97,121900.0,32.4123,32.4365,32.2509,32.259,121900.0
2010-05-17 13:40:00,39.98,39.98,39.88,39.9,111600.0,32.267,32.267,32.1863,32.2025,111600.0
2010-05-17 13:45:00,39.9,39.91,39.8,39.91,166400.0,32.2025,32.2105,32.1217,32.2105,166400.0
2010-05-17 13:50:00,39.91,39.94,39.81,39.93,117400.0,32.2105,32.2347,32.1298,32.2267,117400.0
2010-05-17 13:55:00,39.94,40.1,39.93,40.1,176900.0,32.2347,32.3639,32.2267,32.3639,176900.0
2010-05-17 14:00:00,40.09,40.26,40.06,40.21,121900.0,32.3558,32.493,32.3316,32.4527,121900.0
2010-05-17 14:05:00,40.22,40.24,40.1,40.12,111500.0,32.4607,32.4769,32.3639,32.38,111500.0
2010-05-17 14:10:00,40.12,40.27,40.11,40.26,119200.0,32.38,32.5011,32.3719,32.493,119200.0
2010-05-17 14:15:00,40.25,40.35,40.25,40.35,171300.0,32.4849,32.5656,32.4849,32.5656,171300.0
2010-05-17 14:20:00,40.35,40.41,40.32,40.32,118600.0,32.5656,32.6141,32.5414,32.5414,118600.0
2010-05-17 14:25:00,40.32,40.35,40.24,40.32,131400.0,32.5414,32.5656,32.4769,32.5414,131400.0
2010-05-17 14:30:00,40.31,40.46,40.3,40.35,169000.0,32.5334,32.6544,32.5253,32.5656,169000.0
2010-05-17 14:35:00,40.35,40.55,40.32,40.52,190800.0,32.5656,32.7271,32.5414,32.7028,190800.0
2010-05-17 14:40:00,40.51,40.62,40.5,40.55,127600.0,32.6948,32.7836,32.6867,32.7271,127600.0
2010-05-17 14:45:00,40.57,40.73,40.55,40.72,199900.0,32.7432,32.8723,32.7271,32.8643,199900.0
2010-05-17 14:50:00,40.72,40.84,40.67,40.68,214600.0,32.8643,32.9611,32.8239,32.832,214600.0
2010-05-17 14:55:00,40.67,40.85,40.63,40.74,181200.0,32.8239,32.9692,32.7916,32.8804,181200.0
2010-05-17 15:00:00,40.74,40.97,40.72,40.86,280200.0,32.8804,33.066,32.8643,32.9773,280200.0
2010-05-17 15:05:00,40.86,40.87,40.61,40.66,130900.0,32.9773,32.9853,32.7755,32.8158,130900.0
2010-05-17 15:10:00,40.66,40.77,40.65,40.71,89600.0,32.8158,32.9046,32.8078,32.8562,89600.0
2010-05-17 15:15:00,40.71,40.74,40.56,40.59,174300.0,32.8562,32.8804,32.7351,32.7593,174300.0
2010-05-17 15:20:00,40.61,40.7,40.5,40.56,131100.0,32.7755,32.8481,32.6867,32.7351,131100.0
2010-05-17 15:25:00,40.56,40.66,40.49,40.62,135100.0,32.7351,32.8158,32.6786,32.7836,135100.0
2010-05-17 15:30:00,40.61,40.84,40.6,40.84,170900.0,32.7755,32.9611,32.7674,32.9611,170900.0
2010-05-17 15:35:00,40.85,41.11,40.65,41.11,476700.0,32.9692,33.179,32.8078,33.179,476700.0
2010-05-17 15:40:00,41.12,41.21,41.09,41.16,323700.0,33.1871,33.2597,33.1629,33.2194,323700.0
2010-05-17 15:45:00,41.16,41.22,41.07,41.14,389700.0,33.2194,33.2678,33.1467,33.2032,389700.0
2010-05-17 15:50:00,41.14,41.21,41.09,41.2,441500.0,33.2032,33.2597,33.1629,33.2517,441500.0
2010-05-17 15:55:00,41.21,41.27,41.17,41.21,747700.0,33.2597,33.3082,33.2274,33.2597,747700.0
2010-05-18 09:30:00,41.56,41.74,41.44,41.45,326000.0,33.5422,33.6875,33.4454,33.4534,326000.0
2010-05-18 09:35:00,41.45,41.56,41.18,41.18,303900.0,33.4534,33.5422,33.2355,33.2355,303900.0
2010-05-18 09:40:00,41.18,41.35,41.12,41.31,216500.0,33.2355,33.3727,33.1871,33.3404,216500.0
2010-05-18 09:45:00,41.3,41.45,41.26,41.31,149300.0,33.3324,33.4534,33.3001,33.3404,149300.0
2010-05-18 09:50:00,41.31,41.34,41.1,41.14,104800.0,33.3404,33.3647,33.171,33.2032,104800.0
2010-05-18 09:55:00,41.14,41.21,41.08,41.12,154500.0,33.2032,33.2597,33.1548,33.1871,154500.0
2010-05-18 10:00:00,41.11,41.21,41.01,41.03,170700.0,33.179,33.2597,33.0983,33.1145,170700.0
2010-05-18 10:05:00,41.02,41.16,40.98,41.13,215800.0,33.1064,33.2194,33.0741,33.1952,215800.0
2010-05-18 10:10:00,41.14,41.39,41.14,41.38,204700.0,33.2032,33.405,33.2032,33.3969,204700.0
2010-05-18 10:15:00,41.37,41.47,41.33,41.44,146100.0,33.3889,33.4696,33.3566,33.4454,146100.0
2010-05-18 10:20:00,41.45,41.57,41.38,41.52,198200.0,33.4534,33.5503,33.3969,33.5099,198200.0
2010-05-18 10:25:00,41.53,41.57,41.4,41.49,204600.0,33.518,33.5503,33.4131,33.4857,204600.0
2010-05-18 10:30:00,41.49,41.53,41.33,41.34,188900.0,33.4857,33.518,33.3566,33.3647,188900.0
2010-05-18 10:35:00,41.35,41.4,41.31,41.36,131000.0,33.3727,33.4131,33.3404,33.3808,131000.0
2010-05-18 10:40:00,41.37,41.38,41.16,41.16,207200.0,33.3889,33.3969,33.2194,33.2194,207200.0
2010-05-18 10:45:00,41.17,41.21,40.99,41.05,197500.0,33.2274,33.2597,33.0822,33.1306,197500.0
2010-05-18 10:50:00,41.04,41.11,40.94,41.05,213000.0,33.1225,33.179,33.0418,33.1306,213000.0
2010-05-18 10:55:00,41.05,41.06,40.96,41.0,120900.0,33.1306,33.1387,33.058,33.0902,120900.0
2010-05-18 11:00:00,40.99,41.03,40.92,40.92,150300.0,33.0822,33.1145,33.0257,33.0257,150300.0
2010-05-18 11:05:00,40.93,41.01,40.88,40.97,98800.0,33.0337,33.0983,32.9934,33.066,98800.0
2010-05-18 11:10:00,40.97,41.14,40.96,41.14,197600.0,33.066,33.2032,33.058,33.2032,197600.0
2010-05-18 11:15:00,41.13,41.2,41.09,41.1,171400.0,33.1952,33.2517,33.1629,33.171,171400.0
2010-05-18 11:20:00,41.09,41.14,40.96,41.0,136500.0,33.1629,33.2032,33.058,33.0902,136500.0
2010-05-18 11:25:00,41.01,41.18,41.0,41.18,98100.0,33.0983,33.2355,33.0902,33.2355,98100.0
2010-05-18 11:30:00,41.18,41.2,41.06,41.14,107800.0,33.2355,33.2517,33.1387,33.2032,107800.0
2010-05-18 11:35:00,41.13,41.16,40.95,40.99,110500.0,33.1952,33.2194,33.0499,33.0822,110500.0
2010-05-18 11:40:00,40.99,40.99,40.75,40.75,167700.0,33.0822,33.0822,32.8885,32.8885,167700.0
2010-05-18 11:45:00,40.75,40.78,40.6,40.71,196000.0,32.8885,32.9127,32.7674,32.8562,196000.0
2010-05-18 11:50:00,40.7,40.75,40.66,40.74,102100.0,32.8481,32.8885,32.8158,32.8804,102100.0
2010-05-18 11:55:00,40.75,40.76,40.62,40.62,126200.0,32.8885,32.8965,32.7836,32.7836,126200.0
2010-05-18 12:00:00,40.63,40.68,40.46,40.52,197700.0,32.7916,32.832,32.6544,32.7028,197700.0
2010-05-18 12:05:00,40.53,40.71,40.52,40.71,122000.0,32.7109,32.8562,32.7028,32.8562,122000.0
2010-05-18 12:10:00,40.71,40.86,40.68,40.79,106900.0,32.8562,32.9773,32.832,32.9208,106900.0
2010-05-18 12:15:00,40.8,40.89,40.78,40.86,74800.0,32.9288,33.0015,32.9127,32.9773,74800.0
2010-05-18 12:20:00,40.87,40.9,40.73,40.76,93400.0,32.9853,33.0095,32.8723,32.8965,93400.0
2010-05-18 12:25:00,40.76,40.89,40.76,40.85,89700.0,32.8965,33.0015,32.8965,32.9692,89700.0
2010-05-18 12:30:00,40.84,40.84,40.72,40.82,200700.0,32.9611,32.9611,32.8643,32.945,200700.0
2010-05-18 12:35:00,40.82,40.88,40.78,40.79,70900.0,32.945,32.9934,32.9127,32.9208,70900.0
2010-05-18 12:40:00,40.78,40.9,40.78,40.89,89800.0,32.9127,33.0095,32.9127,33.0015,89800.0
2010-05-18 12:45:00,40.88,40.97,40.87,40.95,207700.0,32.9934,33.066,32.9853,33.0499,207700.0
2010-05-18 12:50:00,40.94,40.99,40.87,40.88,73100.0,33.0418,33.0822,32.9853,32.9934,73100.0
2010-05-18 12:55:00,40.88,40.94,40.7,40.7,103300.0,32.9934,33.0418,32.8481,32.8481,103300.0
2010-05-18 13:00:00,40.7,40.74,40.59,40.62,308000.0,32.8481,32.8804,32.7593,32.7836,308000.0
2010-05-18 13:05:00,40.62,40.65,40.42,40.48,314600.0,32.7836,32.8078,32.6221,32.6706,314600.0
2010-05-18 13:10:00,40.48,40.48,40.24,40.35,338900.0,32.6706,32.6706,32.4769,32.5656,338900.0
2010-05-18 13:15:00,40.34,40.4,40.28,40.31,145600.0,32.5576,32.606,32.5091,32.5334,145600.0
2010-05-18 13:20:00,40.31,40.46,40.3,40.42,171200.0,32.5334,32.6544,32.5253,32.6221,171200.0
2010-05-18 13:25:00,40.41,40.53,40.39,40.47,189000.0,32.6141,32.7109,32.5979,32.6625,189000.0
2010-05-18 13:30:00,40.48,40.48,40.38,40.41,136900.0,32.6706,32.6706,32.5899,32.6141,136900.0
2010-05-18 13:35:00,40.4,40.43,40.13,40.18,263900.0,32.606,32.6302,32.3881,32.4284,263900.0
2010-05-18 13:40:00,40.2,40.2,40.01,40.01,434800.0,32.4446,32.4446,32.2912,32.2912,434800.0
2010-05-18 13:45:00,40.01,40.1,39.94,40.03,277400.0,32.2912,32.3639,32.2347,32.3074,277400.0
2010-05-18 13:50:00,40.03,40.05,39.92,39.94,174200.0,32.3074,32.3235,32.2186,32.2347,174200.0
2010-05-18 13:55:00,39.93,39.96,39.82,39.83,285100.0,32.2267,32.2509,32.1379,32.146,285100.0
2010-05-18 14:00:00,39.83,39.98,39.81,39.94,326500.0,32.146,32.267,32.1298,32.2347,326500.0
2010-05-18 14:05:00,39.95,40.03,39.89,40.02,245800.0,32.2428,32.3074,32.1944,32.2993,245800.0
2010-05-18 14:10:00,40.01,40.14,40.0,40.06,193500.0,32.2912,32.3962,32.2832,32.3316,193500.0
2010-05-18 14:15:00,40.05,40.11,39.98,39.99,107300.0,32.3235,32.3719,32.267,32.2751,107300.0
2010-05-18 14:20:00,39.98,40.0,39.82,39.83,326400.0,32.267,32.2832,32.1379,32.146,326400.0
2010-05-18 14:25:00,39.84,39.9,39.75,39.81,288300.0,32.154,32.2025,32.0814,32.1298,288300.0
2010-05-18 14:30:00,39.81,39.81,39.62,39.68,265300.0,32.1298,32.1298,31.9765,32.0249,265300.0
2010-05-18 14:35:00,39.68,39.69,39.55,39.61,160300.0,32.0249,32.033,31.92,31.9684,160300.0
2010-05-18 14:40:00,39.6,39.77,39.53,39.76,273900.0,31.9603,32.0975,31.9038,32.0895,273900.0
2010-05-18 14:45:00,39.75,39.75,39.58,39.63,211300.0,32.0814,32.0814,31.9442,31.9845,211300.0
2010-05-18 14:50:00,39.62,39.63,39.52,39.56,141800.0,31.9765,31.9845,31.8958,31.9281,141800.0
2010-05-18 14:55:00,39.57,39.62,39.5,39.58,282400.0,31.9361,31.9765,31.8796,31.9442,282400.0
2010-05-18 15:00:00,39.58,39.59,39.35,39.38,288400.0,31.9442,31.9523,31.7586,31.7828,288400.0
2010-05-18 15:05:00,39.38,39.55,39.35,39.49,282900.0,31.7828,31.92,31.7586,31.8716,282900.0
2010-05-18 15:10:00,39.49,39.76,39.48,39.76,288400.0,31.8716,32.0895,31.8635,32.0895,288400.0
2010-05-18 15:15:00,39.77,39.77,39.55,39.57,255700.0,32.0975,32.0975,31.92,31.9361,255700.0
2010-05-18 15:20:00,39.56,39.6,39.49,39.55,317600.0,31.9281,31.9603,31.8716,31.92,317600.0
2010-05-18 15:25:00,39.55,39.56,39.3,39.31,291700.0,31.92,31.9281,31.7182,31.7263,291700.0
2010-05-18 15:30:00,39.32,39.42,39.26,39.41,459600.0,31.7344,31.8151,31.6859,31.807,459600.0
2010-05-18 15:35:00,39.4,39.64,39.38,39.61,420800.0,31.7989,31.9926,31.7828,31.9684,420800.0
2010-05-18 15:40:00,39.61,39.8,39.56,39.78,601700.0,31.9684,32.1217,31.9281,32.1056,601700.0
2010-05-18 15:45:00,39.79,39.9,39.66,39.67,519600.0,32.1137,32.2025,32.0088,32.0168,519600.0
2010-05-18 15:50:00,39.66,39.87,39.62,39.86,472900.0,32.0088,32.1782,31.9765,32.1702,472900.0
2010-05-18 15:55:00,39.86,39.89,39.8,39.83,724700.0,32.1702,32.1944,32.1217,32.146,724700.0
2010-05-19 09:30:00,39.35,40.07,39.34,39.96,284100.0,31.7586,32.3397,31.7505,32.2509,284100.0
2010-05-19 09:35:00,39.92,40.19,39.86,40.16,254400.0,32.2186,32.4365,32.1702,32.4123,254400.0
2010-05-19 09:40:00,40.17,40.37,40.13,40.35,278100.0,32.4204,32.5818,32.3881,32.5656,278100.0
2010-05-19 09:45:00,40.36,40.59,40.29,40.59,337700.0,32.5737,32.7593,32.5172,32.7593,337700.0
2010-05-19 09:50:00,40.58,40.78,40.53,40.53,355000.0,32.7513,32.9127,32.7109,32.7109,355000.0
2010-05-19 09:55:00,40.52,40.54,40.19,40.22,253600.0,32.7028,32.719,32.4365,32.4607,253600.0
2010-05-19 10:00:00,40.21,40.22,39.9,40.02,368700.0,32.4527,32.4607,32.2025,32.2993,368700.0
2010-05-19 10:05:00,40.02,40.2,39.85,39.87,348800.0,32.2993,32.4446,32.1621,32.1782,348800.0
2010-05-19 10:10:00,39.87,39.91,39.76,39.85,233400.0,32.1782,32.2105,32.0895,32.1621,233400.0
2010-05-19 10:15:00,39.85,39.86,39.46,39.57,301800.0,32.1621,32.1702,31.8473,31.9361,301800.0
2010-05-19 10:20:00,39.55,39.61,39.29,39.5,330900.0,31.92,31.9684,31.7101,31.8796,330900.0
2010-05-19 10:25:00,39.48,39.84,39.48,39.75,253600.0,31.8635,32.154,31.8635,32.0814,253600.0
2010-05-19 10:30:00,39.75,39.94,39.7,39.83,228800.0,32.0814,32.2347,32.041,32.146,228800.0
2010-05-19 10:35:00,39.85,39.92,39.68,39.74,133100.0,32.1621,32.2186,32.0249,32.0733,133100.0
2010-05-19 10:40:00,39.73,39.89,39.63,39.83,171100.0,32.0653,32.1944,31.9845,32.146,171100.0
2010-05-19 10:45:00,39.83,39.89,39.66,39.7,176600.0,32.146,32.1944,32.0088,32.041,176600.0
2010-05-19 10:50:00,39.7,39.78,39.63,39.76,115900.0,32.041,32.1056,31.9845,32.0895,115900.0
2010-05-19 10:55:00,39.76,39.91,39.76,39.86,116000.0,32.0895,32.2105,32.0895,32.1702,116000.0
2010-05-19 11:00:00,39.86,39.91,39.76,39.84,209000.0,32.1702,32.2105,32.0895,32.154,209000.0
2010-05-19 11:05:00,39.84,39.9,39.79,39.82,124900.0,32.154,32.2025,32.1137,32.1379,124900.0
2010-05-19 11:10:00,39.82,39.82,39.59,39.69,136200.0,32.1379,32.1379,31.9523,32.033,136200.0
2010-05-19 11:15:00,39.69,39.69,39.51,39.53,136200.0,32.033,32.033,31.8877,31.9038,136200.0
2010-05-19 11:20:00,39.53,39.55,39.3,39.32,130700.0,31.9038,31.92,31.7182,31.7344,130700.0
2010-05-19 11:25:00,39.32,39.46,39.27,39.29,195400.0,31.7344,31.8473,31.694,31.7101,195400.0
2010-05-19 11:30:00,39.29,39.31,39.14,39.3,260600.0,31.7101,31.7263,31.5891,31.7182,260600.0
2010-05-19 11:35:00,39.31,39.43,39.31,39.36,107700.0,31.7263,31.8231,31.7263,31.7666,107700.0
2010-05-19 11:40:00,39.35,39.41,39.27,39.28,131500.0,31.7586,31.807,31.694,31.7021,131500.0
2010-05-19 11:45:00,39.28,39.36,39.15,39.16,180200.0,31.7021,31.7666,31.5971,31.6052,180200.0
2010-05-19 11:50:00,39.17,39.4,39.14,39.38,239600.0,31.6133,31.7989,31.5891,31.7828,239600.0
2010-05-19 11:55:00,39.3,39.67,39.3,39.63,243300.0,31.7182,32.0168,31.7182,31.9845,243300.0
2010-05-19 12:00:00,39.63,39.79,39.57,39.79,183600.0,31.9845,32.1137,31.9361,32.1137,183600.0
2010-05-19 12:05:00,39.79,39.79,39.68,39.72,94200.0,32.1137,32.1137,32.0249,32.0572,94200.0
2010-05-19 12:10:00,39.72,39.78,39.68,39.76,92300.0,32.0572,32.1056,32.0249,32.0895,92300.0
2010-05-19 12:15:00,39.74,39.75,39.61,39.71,131600.0,32.0733,32.0814,31.9684,32.0491,131600.0
2010-05-19 12:20:00,39.72,39.82,39.68,39.8,85100.0,32.0572,32.1379,32.0249,32.1217,85100.0
2010-05-19 12:25:00,39.79,40.02,39.76,39.87,137900.0,32.1137,32.2993,32.0895,32.1782,137900.0
2010-05-19 12:30:00,39.88,39.88,39.74,39.78,68400.0,32.1863,32.1863,32.0733,32.1056,68400.0
2010-05-19 12:35:00,39.79,39.95,39.79,39.88,107200.0,32.1137,32.2428,32.1137,32.1863,107200.0
2010-05-19 12:40:00,39.88,39.89,39.76,39.81,75900.0,32.1863,32.1944,32.0895,32.1298,75900.0
2010-05-19 12:45:00,39.82,39.83,39.61,39.62,66000.0,32.1379,32.146,31.9684,31.9765,66000.0
2010-05-19 12:50:00,39.61,39.78,39.58,39.77,89500.0,31.9684,32.1056,31.9442,32.0975,89500.0
2010-05-19 12:55:00,39.76,40.06,39.72,40.04,221200.0,32.0895,32.3316,32.0572,32.3154,221200.0
2010-05-19 13:00:00,40.04,40.09,39.92,39.97,260400.0,32.3154,32.3558,32.2186,32.259,260400.0
2010-05-19 13:05:00,39.97,40.06,39.84,40.05,173700.0,32.259,32.3316,32.154,32.3235,173700.0
2010-05-19 13:10:00,40.05,40.06,39.93,39.98,56100.0,32.3235,32.3316,32.2267,32.267,56100.0
2010-05-19 13:15:00,39.97,39.99,39.83,39.94,67400.0,32.259,32.2751,32.146,32.2347,67400.0
2010-05-19 13:20:00,39.93,40.2,39.92,40.18,155200.0,32.2267,32.4446,32.2186,32.4284,155200.0
2010-05-19 13:25:00,40.18,40.23,40.06,40.12,201700.0,32.4284,32.4688,32.3316,32.38,201700.0
2010-05-19 13:30:00,40.11,40.11,40.03,40.08,68900.0,32.3719,32.3719,32.3074,32.3477,68900.0
2010-05-19 13:35:00,40.08,40.13,39.98,40.09,169200.0,32.3477,32.3881,32.267,32.3558,169200.0
2010-05-19 13:40:00,40.1,40.22,40.06,40.2,125500.0,32.3639,32.4607,32.3316,32.4446,125500.0
2010-05-19 13:45:00,40.2,40.3,40.13,40.29,153000.0,32.4446,32.5253,32.3881,32.5172,153000.0
2010-05-19 13:50:00,40.29,40.32,40.25,40.29,139200.0,32.5172,32.5414,32.4849,32.5172,139200.0
2010-05-19 13:55:00,40.3,40.3,40.14,40.21,88000.0,32.5253,32.5253,32.3962,32.4527,88000.0
2010-05-19 14:00:00,40.21,40.33,40.12,40.29,145300.0,32.4527,32.5495,32.38,32.5172,145300.0
2010-05-19 14:05:00,40.27,40.37,40.18,40.21,181800.0,32.5011,32.5818,32.4284,32.4527,181800.0
2010-05-19 14:10:00,40.22,40.26,40.15,40.23,99200.0,32.4607,32.493,32.4042,32.4688,99200.0
2010-05-19 14:15:00,40.24,40.28,40.06,40.09,95300.0,32.4769,32.5091,32.3316,32.3558,95300.0
2010-05-19 14:20:00,40.09,40.14,39.91,39.92,110600.0,32.3558,32.3962,32.2105,32.2186,110600.0
2010-05-19 14:25:00,39.92,40.09,39.92,40.08,92800.0,32.2186,32.3558,32.2186,32.3477,92800.0
2010-05-19 14:30:00,40.09,40.14,39.99,40.0,78500.0,32.3558,32.3962,32.2751,32.2832,78500.0
2010-05-19 14:35:00,40.01,40.11,39.99,40.02,73000.0,32.2912,32.3719,32.2751,32.2993,73000.0
2010-05-19 14:40:00,40.02,40.29,40.0,40.23,167300.0,32.2993,32.5172,32.2832,32.4688,167300.0
2010-05-19 14:45:00,40.23,40.38,40.23,40.33,135200.0,32.4688,32.5899,32.4688,32.5495,135200.0
2010-05-19 14:50:00,40.33,40.37,40.15,40.21,208700.0,32.5495,32.5818,32.4042,32.4527,208700.0
2010-05-19 14:55:00,40.21,40.22,40.05,40.13,119600.0,32.4527,32.4607,32.3235,32.3881,119600.0
2010-05-19 15:00:00,40.13,40.2,40.06,40.09,169000.0,32.3881,32.4446,32.3316,32.3558,169000.0
2010-05-19 15:05:00,40.09,40.09,39.83,39.84,236200.0,32.3558,32.3558,32.146,32.154,236200.0
2010-05-19 15:10:00,39.84,40.0,39.83,39.9,104800.0,32.154,32.2832,32.146,32.2025,104800.0
2010-05-19 15:15:00,39.9,40.11,39.9,40.07,142300.0,32.2025,32.3719,32.2025,32.3397,142300.0
2010-05-19 15:20:00,40.07,40.14,39.94,39.98,150900.0,32.3397,32.3962,32.2347,32.267,150900.0
2010-05-19 15:25:00,39.98,40.19,39.98,40.17,159800.0,32.267,32.4365,32.267,32.4204,159800.0
2010-05-19 15:30:00,40.18,40.27,40.08,40.19,237600.0,32.4284,32.5011,32.3477,32.4365,237600.0
2010-05-19 15:35:00,40.19,40.39,40.08,40.36,328800.0,32.4365,32.5979,32.3477,32.5737,328800.0
2010-05-19 15:40:00,40.36,40.41,40.23,40.28,483500.0,32.5737,32.6141,32.4688,32.5091,483500.0
2010-05-19 15:45:00,40.29,40.4,40.2,40.28,357100.0,32.5172,32.606,32.4446,32.5091,357100.0
2010-05-19 15:50:00,40.27,40.32,40.24,40.3,404700.0,32.5011,32.5414,32.4769,32.5253,404700.0
2010-05-19 15:55:00,40.3,40.31,40.15,40.22,576200.0,32.5253,32.5334,32.4042,32.4607,576200.0
2010-05-20 09:30:00,39.67,40.09,39.44,39.81,411300.0,32.0168,32.3558,31.8312,32.1298,411300.0
2010-05-20 09:35:00,39.81,40.16,39.81,39.99,408600.0,32.1298,32.4123,32.1298,32.2751,408600.0
2010-05-20 09:40:00,40.01,40.02,39.65,39.73,265800.0,32.2912,32.2993,32.0007,32.0653,265800.0
2010-05-20 09:45:00,39.73,40.16,39.62,40.14,356300.0,32.0653,32.4123,31.9765,32.3962,356300.0
2010-05-20 09:50:00,40.15,40.57,40.09,40.27,464400.0,32.4042,32.7432,32.3558,32.5011,464400.0
2010-05-20 09:55:00,40.28,40.46,40.25,40.3,274900.0,32.5091,32.6544,32.4849,32.5253,274900.0
2010-05-20 10:00:00,40.3,40.31,39.99,40.15,409800.0,32.5253,32.5334,32.2751,32.4042,409800.0
2010-05-20 10:05:00,40.15,40.28,39.87,39.88,316500.0,32.4042,32.5091,32.1782,32.1863,316500.0
2010-05-20 10:10:00,39.88,39.9,39.42,39.46,292400.0,32.1863,32.2025,31.8151,31.8473,292400.0
2010-05-20 10:15:00,39.46,39.56,39.32,39.56,300700.0,31.8473,31.9281,31.7344,31.9281,300700.0
2010-05-20 10:20:00,39.56,39.58,39.23,39.31,223500.0,31.9281,31.9442,31.6617,31.7263,223500.0
2010-05-20 10:25:00,39.3,39.56,39.18,39.5,279200.0,31.7182,31.9281,31.6214,31.8796,279200.0
2010-05-20 10:30:00,39.52,39.79,39.49,39.76,220600.0,31.8958,32.1137,31.8716,32.0895,220600.0
2010-05-20 10:35:00,39.74,39.76,39.57,39.65,138900.0,32.0733,32.0895,31.9361,32.0007,138900.0
2010-05-20 10:40:00,39.64,39.65,39.41,39.53,217700.0,31.9926,32.0007,31.807,31.9038,217700.0
2010-05-20 10:45:00,39.53,39.63,39.48,39.53,219200.0,31.9038,31.9845,31.8635,31.9038,219200.0
2010-05-20 10:50:00,39.53,39.74,39.52,39.67,170600.0,31.9038,32.0733,31.8958,32.0168,170600.0
2010-05-20 10:55:00,39.68,39.68,39.57,39.63,126900.0,32.0249,32.0249,31.9361,31.9845,126900.0
2010-05-20 11:00:00,39.63,39.8,39.56,39.71,154000.0,31.9845,32.1217,31.9281,32.0491,154000.0
2010-05-20 11:05:00,39.71,39.88,39.71,39.77,130700.0,32.0491,32.1863,32.0491,32.0975,130700.0
2010-05-20 11:10:00,39.78,39.8,39.59,39.61,115300.0,32.1056,32.1217,31.9523,31.9684,115300.0
2010-05-20 11:15:00,39.62,39.62,39.39,39.44,166500.0,31.9765,31.9765,31.7908,31.8312,166500.0
2010-05-20 11:20:00,39.44,39.61,39.41,39.55,109300.0,31.8312,31.9684,31.807,31.92,109300.0
2010-05-20 11:25:00,39.54,39.82,39.51,39.81,135600.0,31.9119,32.1379,31.8877,32.1298,135600.0
2010-05-20 11:30:00,39.8,39.87,39.76,39.85,104200.0,32.1217,32.1782,32.0895,32.1621,104200.0
2010-05-20 11:35:00,39.85,39.89,39.64,39.74,118200.0,32.1621,32.1944,31.9926,32.0733,118200.0
2010-05-20 11:40:00,39.73,39.75,39.51,39.57,97700.0,32.0653,32.0814,31.8877,31.9361,97700.0
2010-05-20 11:45:00,39.57,39.61,39.53,39.54,54600.0,31.9361,31.9684,31.9038,31.9119,54600.0
2010-05-20 11:50:00,39.53,39.57,39.4,39.45,110400.0,31.9038,31.9361,31.7989,31.8393,110400.0
2010-05-20 11:55:00,39.45,39.46,39.33,39.36,174300.0,31.8393,31.8473,31.7424,31.7666,174300.0
2010-05-20 12:00:00,39.36,39.47,39.32,39.37,148500.0,31.7666,31.8554,31.7344,31.7747,148500.0
2010-05-20 12:05:00,39.36,39.49,39.35,39.46,109900.0,31.7666,31.8716,31.7586,31.8473,109900.0
2010-05-20 12:10:00,39.45,39.45,39.23,39.23,144200.0,31.8393,31.8393,31.6617,31.6617,144200.0
2010-05-20 12:15:00,39.23,39.24,39.09,39.15,195300.0,31.6617,31.6698,31.5487,31.5971,195300.0
2010-05-20 12:20:00,39.15,39.18,39.07,39.08,195700.0,31.5971,31.6214,31.5326,31.5407,195700.0
2010-05-20 12:25:00,39.08,39.19,39.06,39.13,121900.0,31.5407,31.6294,31.5245,31.581,121900.0
2010-05-20 12:30:00,39.14,39.18,39.06,39.07,127700.0,31.5891,31.6214,31.5245,31.5326,127700.0
2010-05-20 12:35:00,39.07,39.27,39.05,39.25,243700.0,31.5326,31.694,31.5164,31.6779,243700.0
2010-05-20 12:40:00,39.24,39.28,39.21,39.21,117300.0,31.6698,31.7021,31.6456,31.6456,117300.0
2010-05-20 12:45:00,39.19,39.28,39.16,39.17,178700.0,31.6294,31.7021,31.6052,31.6133,178700.0
2010-05-20 12:50:00,39.18,39.18,38.92,38.93,164500.0,31.6214,31.6214,31.4115,31.4196,164500.0
2010-05-20 12:55:00,38.93,39.0,38.7,38.74,412500.0,31.4196,31.4761,31.234,31.2662,412500.0
2010-05-20 13:00:00,38.72,39.01,38.7,38.99,268600.0,31.2501,31.4842,31.234,31.468,268600.0
2010-05-20 13:05:00,38.99,39.06,38.95,39.03,124900.0,31.468,31.5245,31.4357,31.5003,124900.0
2010-05-20 13:10:00,39.02,39.15,38.98,39.06,125400.0,31.4922,31.5971,31.4599,31.5245,125400.0
2010-05-20 13:15:00,39.05,39.16,38.99,39.15,165700.0,31.5164,31.6052,31.468,31.5971,165700.0
2010-05-20 13:20:00,39.15,39.26,39.1,39.22,223500.0,31.5971,31.6859,31.5568,31.6536,223500.0
2010-05-20 13:25:00,39.22,39.39,39.15,39.25,305500.0,31.6536,31.7908,31.5971,31.6779,305500.0
2010-05-20 13:30:00,39.25,39.49,39.24,39.27,194600.0,31.6779,31.8716,31.6698,31.694,194600.0
2010-05-20 13:35:00,39.27,39.32,39.2,39.22,110200.0,31.694,31.7344,31.6375,31.6536,110200.0
2010-05-20 13:40:00,39.22,39.42,39.22,39.42,192500.0,31.6536,31.8151,31.6536,31.8151,192500.0
2010-05-20 13:45:00,39.43,39.45,39.2,39.27,172000.0,31.8231,31.8393,31.6375,31.694,172000.0
2010-05-20 13:50:00,39.27,39.35,39.2,39.23,135100.0,31.694,31.7586,31.6375,31.6617,135100.0
2010-05-20 13:55:00,39.24,39.32,39.07,39.11,194400.0,31.6698,31.7344,31.5326,31.5649,194400.0
2010-05-20 14:00:00,39.11,39.13,38.91,38.97,343700.0,31.5649,31.581,31.4034,31.4519,343700.0
2010-05-20 14:05:00,38.97,39.05,38.89,39.04,231000.0,31.4519,31.5164,31.3873,31.5084,231000.0
2010-05-20 14:10:00,39.04,39.33,39.03,39.31,220000.0,31.5084,31.7424,31.5003,31.7263,220000.0
2010-05-20 14:15:00,39.31,39.45,39.2,39.44,166100.0,31.7263,31.8393,31.6375,31.8312,166100.0
2010-05-20 14:20:00,39.43,39.58,39.34,39.49,175200.0,31.8231,31.9442,31.7505,31.8716,175200.0
2010-05-20 14:25:00,39.48,39.53,39.27,39.35,268600.0,31.8635,31.9038,31.694,31.7586,268600.0
2010-05-20 14:30:00,39.34,39.55,39.28,39.52,228200.0,31.7505,31.92,31.7021,31.8958,228200.0
2010-05-20 14:35:00,39.53,39.7,39.46,39.63,278700.0,31.9038,32.041,31.8473,31.9845,278700.0
2010-05-20 14:40:00,39.62,39.69,39.47,39.59,291300.0,31.9765,32.033,31.8554,31.9523,291300.0
2010-05-20 14:45:00,39.59,39.77,39.52,39.69,328600.0,31.9523,32.0975,31.8958,32.033,328600.0
2010-05-20 14:50:00,39.7,39.83,39.66,39.7,360600.0,32.041,32.146,32.0088,32.041,360600.0
2010-05-20 14:55:00,39.7,39.8,39.51,39.57,611400.0,32.041,32.1217,31.8877,31.9361,611400.0
2010-05-20 15:00:00,39.58,39.62,39.43,39.54,203900.0,31.9442,31.9765,31.8231,31.9119,203900.0
2010-05-20 15:05:00,39.54,39.54,39.29,39.45,221600.0,31.9119,31.9119,31.7101,31.8393,221600.0
2010-05-20 15:10:00,39.46,39.48,39.28,39.36,134000.0,31.8473,31.8635,31.7021,31.7666,134000.0
2010-05-20 15:15:00,39.36,39.55,39.32,39.47,137900.0,31.7666,31.92,31.7344,31.8554,137900.0
2010-05-20 15:20:00,39.47,39.65,39.4,39.65,188600.0,31.8554,32.0007,31.7989,32.0007,188600.0
2010-05-20 15:25:00,39.65,39.65,39.49,39.5,187400.0,32.0007,32.0007,31.8716,31.8796,187400.0
2010-05-20 15:30:00,39.51,39.59,39.47,39.53,195300.0,31.8877,31.9523,31.8554,31.9038,195300.0
2010-05-20 15:35:00,39.53,39.54,39.26,39.27,323600.0,31.9038,31.9119,31.6859,31.694,323600.0
2010-05-20 15:40:00,39.28,39.36,39.16,39.22,382500.0,31.7021,31.7666,31.6052,31.6536,382500.0
2010-05-20 15:45:00,39.21,39.21,38.94,39.11,551100.0,31.6456,31.6456,31.4277,31.5649,551100.0
2010-05-20 15:50:00,39.11,39.14,38.9,38.93,559400.0,31.5649,31.5891,31.3954,31.4196,559400.0
2010-05-20 15:55:00,38.93,38.93,38.56,38.58,958900.0,31.4196,31.4196,31.121,31.1371,958900.0
2010-05-21 09:30:00,37.66,38.47,37.36,37.8,1907600.0,30.3946,31.0483,30.1525,30.5076,1907600.0
2010-05-21 09:35:00,37.81,38.5,37.76,38.47,562600.0,30.5157,31.0725,30.4753,31.0483,562600.0
2010-05-21 09:40:00,38.47,38.53,37.98,38.01,457900.0,31.0483,31.0968,30.6529,30.6771,457900.0
2010-05-21 09:45:00,38.02,38.39,37.97,38.34,340100.0,30.6851,30.9838,30.6448,30.9434,340100.0
2010-05-21 09:50:00,38.34,38.56,38.29,38.33,565600.0,30.9434,31.121,30.9031,30.9353,565600.0
2010-05-21 09:55:00,38.34,38.64,38.32,38.45,293100.0,30.9434,31.1855,30.9273,31.0322,293100.0
2010-05-21 10:00:00,38.45,38.56,38.29,38.46,282100.0,31.0322,31.121,30.9031,31.0403,282100.0
2010-05-21 10:05:00,38.47,38.79,38.43,38.74,410200.0,31.0483,31.3066,31.0161,31.2662,410200.0
2010-05-21 10:10:00,38.74,38.91,38.68,38.84,404800.0,31.2662,31.4034,31.2178,31.347,404800.0
2010-05-21 10:15:00,38.84,38.98,38.75,38.81,272900.0,31.347,31.4599,31.2743,31.3227,272900.0
2010-05-21 10:20:00,38.8,38.83,38.5,38.5,157700.0,31.3147,31.3389,31.0725,31.0725,157700.0
2010-05-21 10:25:00,38.5,38.62,38.35,38.42,145600.0,31.0725,31.1694,30.9515,31.008,145600.0
2010-05-21 10:30:00,38.42,38.62,38.34,38.62,172600.0,31.008,31.1694,30.9434,31.1694,172600.0
2010-05-21 10:35:00,38.62,38.88,38.6,38.86,244700.0,31.1694,31.3792,31.1533,31.3631,244700.0
2010-05-21 10:40:00,38.86,39.02,38.79,38.81,204200.0,31.3631,31.4922,31.3066,31.3227,204200.0
2010-05-21 10:45:00,38.82,38.92,38.77,38.84,260900.0,31.3308,31.4115,31.2905,31.347,260900.0
2010-05-21 10:50:00,38.84,38.94,38.78,38.93,237300.0,31.347,31.4277,31.2985,31.4196,237300.0
2010-05-21 10:55:00,38.93,39.07,38.91,39.04,228800.0,31.4196,31.5326,31.4034,31.5084,228800.0
2010-05-21 11:00:00,39.05,39.19,39.02,39.14,203000.0,31.5164,31.6294,31.4922,31.5891,203000.0
2010-05-21 11:05:00,39.14,39.29,39.13,39.16,119800.0,31.5891,31.7101,31.581,31.6052,119800.0
2010-05-21 11:10:00,39.17,39.17,39.04,39.12,59800.0,31.6133,31.6133,31.5084,31.5729,59800.0
2010-05-21 11:15:00,39.13,39.41,39.08,39.41,242300.0,31.581,31.807,31.5407,31.807,242300.0
2010-05-21 11:20:00,39.4,39.67,39.38,39.66,263700.0,31.7989,32.0168,31.7828,32.0088,263700.0
2010-05-21 11:25:00,39.65,39.66,39.45,39.5,208600.0,32.0007,32.0088,31.8393,31.8796,208600.0
2010-05-21 11:30:00,39.5,39.6,39.37,39.44,354500.0,31.8796,31.9603,31.7747,31.8312,354500.0
2010-05-21 11:35:00,39.43,39.73,39.42,39.73,224300.0,31.8231,32.0653,31.8151,32.0653,224300.0
2010-05-21 11:40:00,39.73,39.86,39.66,39.83,256000.0,32.0653,32.1702,32.0088,32.146,256000.0
2010-05-21 11:45:00,39.84,39.96,39.84,39.9,375200.0,32.154,32.2509,32.154,32.2025,375200.0
2010-05-21 11:50:00,39.89,40.06,39.88,39.92,255000.0,32.1944,32.3316,32.1863,32.2186,255000.0
2010-05-21 11:55:00,39.91,39.96,39.82,39.87,141900.0,32.2105,32.2509,32.1379,32.1782,141900.0
2010-05-21 12:00:00,39.87,39.88,39.73,39.76,229200.0,32.1782,32.1863,32.0653,32.0895,229200.0
2010-05-21 12:05:00,39.77,39.79,39.64,39.7,200700.0,32.0975,32.1137,31.9926,32.041,200700.0
2010-05-21 12:10:00,39.71,39.75,39.58,39.69,160800.0,32.0491,32.0814,31.9442,32.033,160800.0
2010-05-21 12:15:00,39.69,39.81,39.69,39.77,89200.0,32.033,32.1298,32.033,32.0975,89200.0
2010-05-21 12:20:00,39.77,39.83,39.7,39.81,103700.0,32.0975,32.146,32.041,32.1298,103700.0
2010-05-21 12:25:00,39.81,39.85,39.74,39.76,91000.0,32.1298,32.1621,32.0733,32.0895,91000.0
2010-05-21 12:30:00,39.75,39.81,39.65,39.68,191300.0,32.0814,32.1298,32.0007,32.0249,191300.0
2010-05-21 12:35:00,39.68,39.83,39.66,39.75,125800.0,32.0249,32.146,32.0088,32.0814,125800.0
2010-05-21 12:40:00,39.75,39.76,39.68,39.68,73500.0,32.0814,32.0895,32.0249,32.0249,73500.0
2010-05-21 12:45:00,39.68,39.69,39.52,39.52,97100.0,32.0249,32.033,31.8958,31.8958,97100.0
2010-05-21 12:50:00,39.53,39.74,39.52,39.71,131100.0,31.9038,32.0733,31.8958,32.0491,131100.0
2010-05-21 12:55:00,39.71,39.71,39.58,39.6,107900.0,32.0491,32.0491,31.9442,31.9603,107900.0
2010-05-21 13:00:00,39.6,39.62,39.43,39.47,166100.0,31.9603,31.9765,31.8231,31.8554,166100.0
2010-05-21 13:05:00,39.46,39.62,39.46,39.62,171400.0,31.8473,31.9765,31.8473,31.9765,171400.0
2010-05-21 13:10:00,39.62,39.75,39.6,39.71,122500.0,31.9765,32.0814,31.9603,32.0491,122500.0
2010-05-21 13:15:00,39.7,39.76,39.61,39.61,75300.0,32.041,32.0895,31.9684,31.9684,75300.0
2010-05-21 13:20:00,39.62,39.66,39.4,39.47,86500.0,31.9765,32.0088,31.7989,31.8554,86500.0
2010-05-21 13:25:00,39.47,39.48,39.36,39.46,75400.0,31.8554,31.8635,31.7666,31.8473,75400.0
2010-05-21 13:30:00,39.46,39.6,39.45,39.59,78700.0,31.8473,31.9603,31.8393,31.9523,78700.0
2010-05-21 13:35:00,39.6,39.65,39.53,39.57,67200.0,31.9603,32.0007,31.9038,31.9361,67200.0
2010-05-21 13:40:00,39.56,39.66,39.54,39.58,51000.0,31.9281,32.0088,31.9119,31.9442,51000.0
2010-05-21 13:45:00,39.58,39.69,39.58,39.64,71800.0,31.9442,32.033,31.9442,31.9926,71800.0
2010-05-21 13:50:00,39.65,39.73,39.64,39.7,90400.0,32.0007,32.0653,31.9926,32.041,90400.0
2010-05-21 13:55:00,39.71,39.74,39.62,39.68,75600.0,32.0491,32.0733,31.9765,32.0249,75600.0
2010-05-21 14:00:00,39.69,39.76,39.59,39.61,132800.0,32.033,32.0895,31.9523,31.9684,132800.0
2010-05-21 14:05:00,39.62,39.64,39.41,39.5,116400.0,31.9765,31.9926,31.807,31.8796,116400.0
2010-05-21 14:10:00,39.49,39.55,39.34,39.37,110200.0,31.8716,31.92,31.7505,31.7747,110200.0
2010-05-21 14:15:00,39.36,39.37,39.2,39.31,116600.0,31.7666,31.7747,31.6375,31.7263,116600.0
2010-05-21 14:20:00,39.33,39.34,39.2,39.31,82900.0,31.7424,31.7505,31.6375,31.7263,82900.0
2010-05-21 14:25:00,39.31,39.41,39.27,39.39,77100.0,31.7263,31.807,31.694,31.7908,77100.0
2010-05-21 14:30:00,39.39,39.49,39.39,39.49,67600.0,31.7908,31.8716,31.7908,31.8716,67600.0
2010-05-21 14:35:00,39.49,39.5,39.32,39.36,74300.0,31.8716,31.8796,31.7344,31.7666,74300.0
2010-05-21 14:40:00,39.36,39.42,39.25,39.28,57000.0,31.7666,31.8151,31.6779,31.7021,57000.0
2010-05-21 14:45:00,39.27,39.28,39.01,39.22,118600.0,31.694,31.7021,31.4842,31.6536,118600.0
2010-05-21 14:50:00,39.2,39.24,39.11,39.13,122900.0,31.6375,31.6698,31.5649,31.581,122900.0
2010-05-21 14:55:00,39.11,39.24,39.06,39.21,121700.0,31.5649,31.6698,31.5245,31.6456,121700.0
2010-05-21 15:00:00,39.21,39.35,39.2,39.3,87000.0,31.6456,31.7586,31.6375,31.7182,87000.0
2010-05-21 15:05:00,39.31,39.35,39.19,39.21,65900.0,31.7263,31.7586,31.6294,31.6456,65900.0
2010-05-21 15:10:00,39.2,39.24,39.07,39.08,75400.0,31.6375,31.6698,31.5326,31.5407,75400.0
2010-05-21 15:15:00,39.08,39.09,38.85,38.96,212400.0,31.5407,31.5487,31.355,31.4438,212400.0
2010-05-21 15:20:00,38.96,39.22,38.95,39.16,230100.0,31.4438,31.6536,31.4357,31.6052,230100.0
2010-05-21 15:25:00,39.16,39.25,39.06,39.2,157900.0,31.6052,31.6779,31.5245,31.6375,157900.0
2010-05-21 15:30:00,39.2,39.21,38.97,39.03,161700.0,31.6375,31.6456,31.4519,31.5003,161700.0
2010-05-21 15:35:00,39.03,39.09,38.94,39.0,160500.0,31.5003,31.5487,31.4277,31.4761,160500.0
2010-05-21 15:40:00,38.99,39.37,38.97,39.37,304700.0,31.468,31.7747,31.4519,31.7747,304700.0
2010-05-21 15:45:00,39.37,39.52,39.35,39.44,503400.0,31.7747,31.8958,31.7586,31.8312,503400.0
2010-05-21 15:50:00,39.43,39.73,39.38,39.73,591100.0,31.8231,32.0653,31.7828,32.0653,591100.0
2010-05-21 15:55:00,39.73,40.02,39.72,39.92,1189100.0,32.0653,32.2993,32.0572,32.2186,1189100.0
2010-05-24 09:30:00,39.91,40.0,39.73,39.77,207400.0,32.2105,32.2832,32.0653,32.0975,207400.0
2010-05-24 09:35:00,39.77,39.84,39.44,39.52,168300.0,32.0975,32.154,31.8312,31.8958,168300.0
2010-05-24 09:40:00,39.54,39.58,39.3,39.32,231000.0,31.9119,31.9442,31.7182,31.7344,231000.0
2010-05-24 09:45:00,39.32,39.53,39.31,39.44,177100.0,31.7344,31.9038,31.7263,31.8312,177100.0
2010-05-24 09:50:00,39.45,39.6,39.4,39.48,132000.0,31.8393,31.9603,31.7989,31.8635,132000.0
2010-05-24 09:55:00,39.47,39.47,39.33,39.35,73800.0,31.8554,31.8554,31.7424,31.7586,73800.0
2010-05-24 10:00:00,39.36,39.57,39.16,39.28,173400.0,31.7666,31.9361,31.6052,31.7021,173400.0
2010-05-24 10:05:00,39.28,39.52,39.28,39.45,110200.0,31.7021,31.8958,31.7021,31.8393,110200.0
2010-05-24 10:10:00,39.44,39.54,39.38,39.53,102500.0,31.8312,31.9119,31.7828,31.9038,102500.0
2010-05-24 10:15:00,39.54,39.63,39.52,39.56,108600.0,31.9119,31.9845,31.8958,31.9281,108600.0
2010-05-24 10:20:00,39.57,39.62,39.48,39.51,119500.0,31.9361,31.9765,31.8635,31.8877,119500.0
2010-05-24 10:25:00,39.51,39.56,39.45,39.53,73500.0,31.8877,31.9281,31.8393,31.9038,73500.0
2010-05-24 10:30:00,39.54,39.7,39.51,39.67,94700.0,31.9119,32.041,31.8877,32.0168,94700.0
2010-05-24 10:35:00,39.68,39.75,39.65,39.71,119200.0,32.0249,32.0814,32.0007,32.0491,119200.0
2010-05-24 10:40:00,39.72,39.78,39.66,39.69,107800.0,32.0572,32.1056,32.0088,32.033,107800.0
2010-05-24 10:45:00,39.68,39.69,39.48,39.5,128800.0,32.0249,32.033,31.8635,31.8796,128800.0
2010-05-24 10:50:00,39.5,39.53,39.39,39.42,155700.0,31.8796,31.9038,31.7908,31.8151,155700.0
2010-05-24 10:55:00,39.43,39.54,39.42,39.51,78600.0,31.8231,31.9119,31.8151,31.8877,78600.0
2010-05-24 11:00:00,39.51,39.51,39.42,39.46,81900.0,31.8877,31.8877,31.8151,31.8473,81900.0
2010-05-24 11:05:00,39.45,39.57,39.44,39.5,70700.0,31.8393,31.9361,31.8312,31.8796,70700.0
2010-05-24 11:10:00,39.5,39.56,39.39,39.4,164200.0,31.8796,31.9281,31.7908,31.7989,164200.0
2010-05-24 11:15:00,39.39,39.46,39.32,39.43,143100.0,31.7908,31.8473,31.7344,31.8231,143100.0
2010-05-24 11:20:00,39.43,39.48,39.39,39.44,51200.0,31.8231,31.8635,31.7908,31.8312,51200.0
2010-05-24 11:25:00,39.44,39.45,39.33,39.4,98400.0,31.8312,31.8393,31.7424,31.7989,98400.0
2010-05-24 11:30:00,39.39,39.46,39.38,39.46,76300.0,31.7908,31.8473,31.7828,31.8473,76300.0
2010-05-24 11:35:00,39.47,39.62,39.47,39.61,108100.0,31.8554,31.9765,31.8554,31.9684,108100.0
2010-05-24 11:40:00,39.6,39.75,39.58,39.71,108700.0,31.9603,32.0814,31.9442,32.0491,108700.0
2010-05-24 11:45:00,39.71,39.75,39.66,39.73,48200.0,32.0491,32.0814,32.0088,32.0653,48200.0
2010-05-24 11:50:00,39.72,39.73,39.63,39.67,83900.0,32.0572,32.0653,31.9845,32.0168,83900.0
2010-05-24 11:55:00,39.67,39.76,39.61,39.7,71000.0,32.0168,32.0895,31.9684,32.041,71000.0
2010-05-24 12:00:00,39.7,39.72,39.63,39.7,55700.0,32.041,32.0572,31.9845,32.041,55700.0
2010-05-24 12:05:00,39.71,39.87,39.71,39.79,119800.0,32.0491,32.1782,32.0491,32.1137,119800.0
2010-05-24 12:10:00,39.8,39.84,39.71,39.78,145400.0,32.1217,32.154,32.0491,32.1056,145400.0
2010-05-24 12:15:00,39.78,39.83,39.67,39.68,113700.0,32.1056,32.146,32.0168,32.0249,113700.0
2010-05-24 12:20:00,39.69,39.69,39.6,39.61,100200.0,32.033,32.033,31.9603,31.9684,100200.0
2010-05-24 12:25:00,39.62,39.76,39.61,39.76,75200.0,31.9765,32.0895,31.9684,32.0895,75200.0
2010-05-24 12:30:00,39.76,39.78,39.66,39.67,74800.0,32.0895,32.1056,32.0088,32.0168,74800.0
2010-05-24 12:35:00,39.66,39.69,39.6,39.66,115500.0,32.0088,32.033,31.9603,32.0088,115500.0
2010-05-24 12:40:00,39.66,39.72,39.65,39.67,55200.0,32.0088,32.0572,32.0007,32.0168,55200.0
2010-05-24 12:45:00,39.67,39.71,39.64,39.71,51000.0,32.0168,32.0491,31.9926,32.0491,51000.0
2010-05-24 12:50:00,39.71,39.8,39.68,39.73,69600.0,32.0491,32.1217,32.0249,32.0653,69600.0
2010-05-24 12:55:00,39.73,39.8,39.7,39.78,144200.0,32.0653,32.1217,32.041,32.1056,144200.0
2010-05-24 13:00:00,39.79,39.87,39.75,39.75,94500.0,32.1137,32.1782,32.0814,32.0814,94500.0
2010-05-24 13:05:00,39.74,39.76,39.66,39.69,103500.0,32.0733,32.0895,32.0088,32.033,103500.0
2010-05-24 13:10:00,39.69,39.76,39.66,39.71,91200.0,32.033,32.0895,32.0088,32.0491,91200.0
2010-05-24 13:15:00,39.71,39.71,39.6,39.62,67100.0,32.0491,32.0491,31.9603,31.9765,67100.0
2010-05-24 13:20:00,39.63,39.73,39.6,39.7,135200.0,31.9845,32.0653,31.9603,32.041,135200.0
2010-05-24 13:25:00,39.71,39.82,39.65,39.68,110000.0,32.0491,32.1379,32.0007,32.0249,110000.0
2010-05-24 13:30:00,39.68,39.73,39.57,39.61,72000.0,32.0249,32.0653,31.9361,31.9684,72000.0
2010-05-24 13:35:00,39.62,39.62,39.52,39.56,179000.0,31.9765,31.9765,31.8958,31.9281,179000.0
2010-05-24 13:40:00,39.55,39.62,39.51,39.58,98200.0,31.92,31.9765,31.8877,31.9442,98200.0
2010-05-24 13:45:00,39.58,39.61,39.53,39.59,225500.0,31.9442,31.9684,31.9038,31.9523,225500.0
2010-05-24 13:50:00,39.59,39.62,39.44,39.53,138600.0,31.9523,31.9765,31.8312,31.9038,138600.0
2010-05-24 13:55:00,39.52,39.6,39.46,39.57,109700.0,31.8958,31.9603,31.8473,31.9361,109700.0
2010-05-24 14:00:00,39.57,39.58,39.48,39.5,90000.0,31.9361,31.9442,31.8635,31.8796,90000.0
2010-05-24 14:05:00,39.49,39.51,39.42,39.48,58200.0,31.8716,31.8877,31.8151,31.8635,58200.0
2010-05-24 14:10:00,39.48,39.58,39.47,39.56,87300.0,31.8635,31.9442,31.8554,31.9281,87300.0
2010-05-24 14:15:00,39.56,39.56,39.48,39.5,45400.0,31.9281,31.9281,31.8635,31.8796,45400.0
2010-05-24 14:20:00,39.51,39.55,39.46,39.54,75200.0,31.8877,31.92,31.8473,31.9119,75200.0
2010-05-24 14:25:00,39.54,39.58,39.45,39.55,75000.0,31.9119,31.9442,31.8393,31.92,75000.0
2010-05-24 14:30:00,39.56,39.66,39.48,39.65,134400.0,31.9281,32.0088,31.8635,32.0007,134400.0
2010-05-24 14:35:00,39.65,39.66,39.55,39.58,133100.0,32.0007,32.0088,31.92,31.9442,133100.0
2010-05-24 14:40:00,39.58,39.62,39.54,39.57,122300.0,31.9442,31.9765,31.9119,31.9361,122300.0
2010-05-24 14:45:00,39.57,39.58,39.41,39.45,90800.0,31.9361,31.9442,31.807,31.8393,90800.0
2010-05-24 14:50:00,39.45,39.5,39.42,39.48,60800.0,31.8393,31.8796,31.8151,31.8635,60800.0
2010-05-24 14:55:00,39.49,39.51,39.35,39.35,93100.0,31.8716,31.8877,31.7586,31.7586,93100.0
2010-05-24 15:00:00,39.35,39.42,39.32,39.33,127600.0,31.7586,31.8151,31.7344,31.7424,127600.0
2010-05-24 15:05:00,39.32,39.33,39.15,39.15,209600.0,31.7344,31.7424,31.5971,31.5971,209600.0
2010-05-24 15:10:00,39.15,39.27,39.1,39.24,120200.0,31.5971,31.694,31.5568,31.6698,120200.0
2010-05-24 15:15:00,39.24,39.29,39.16,39.16,70300.0,31.6698,31.7101,31.6052,31.6052,70300.0
2010-05-24 15:20:00,39.17,39.36,39.17,39.34,190700.0,31.6133,31.7666,31.6133,31.7505,190700.0
2010-05-24 15:25:00,39.34,39.38,39.31,39.33,148400.0,31.7505,31.7828,31.7263,31.7424,148400.0
2010-05-24 15:30:00,39.33,39.45,39.22,39.41,89500.0,31.7424,31.8393,31.6536,31.807,89500.0
2010-05-24 15:35:00,39.41,39.43,39.35,39.38,114700.0,31.807,31.8231,31.7586,31.7828,114700.0
2010-05-24 15:40:00,39.39,39.49,39.33,39.41,137500.0,31.7908,31.8716,31.7424,31.807,137500.0
2010-05-24 15:45:00,39.4,39.4,39.14,39.17,369800.0,31.7989,31.7989,31.5891,31.6133,369800.0
2010-05-24 15:50:00,39.16,39.19,39.06,39.08,381800.0,31.6052,31.6294,31.5245,31.5407,381800.0
2010-05-24 15:55:00,39.08,39.09,38.93,39.02,740900.0,31.5407,31.5487,31.4196,31.4922,740900.0
2010-05-25 09:30:00,37.96,38.29,37.85,38.14,334500.0,30.6367,30.9031,30.5479,30.782,334500.0
2010-05-25 09:35:00,38.13,38.13,37.8,37.88,337600.0,30.7739,30.7739,30.5076,30.5722,337600.0
2010-05-25 09:40:00,37.88,38.02,37.6,37.97,340000.0,30.5722,30.6851,30.3462,30.6448,340000.0
2010-05-25 09:45:00,37.97,38.28,37.85,38.21,254200.0,30.6448,30.895,30.5479,30.8385,254200.0
2010-05-25 09:50:00,38.22,38.39,38.12,38.3,460900.0,30.8466,30.9838,30.7659,30.9111,460900.0
2010-05-25 09:55:00,38.3,38.39,38.18,38.25,166600.0,30.9111,30.9838,30.8143,30.8708,166600.0
2010-05-25 10:00:00,38.23,38.48,38.21,38.45,256900.0,30.8546,31.0564,30.8385,31.0322,256900.0
2010-05-25 10:05:00,38.46,38.46,38.29,38.29,358700.0,31.0403,31.0403,30.9031,30.9031,358700.0
2010-05-25 10:10:00,38.31,38.45,38.2,38.31,603000.0,30.9192,31.0322,30.8304,30.9192,603000.0
2010-05-25 10:15:00,38.31,38.36,38.2,38.28,525800.0,30.9192,30.9596,30.8304,30.895,525800.0
2010-05-25 10:20:00,38.28,38.33,38.19,38.23,434900.0,30.895,30.9353,30.8224,30.8546,434900.0
2010-05-25 10:25:00,38.23,38.28,37.94,37.94,265700.0,30.8546,30.895,30.6206,30.6206,265700.0
2010-05-25 10:30:00,37.95,37.95,37.8,37.84,320700.0,30.6287,30.6287,30.5076,30.5399,320700.0
2010-05-25 10:35:00,37.84,37.91,37.77,37.77,198100.0,30.5399,30.5964,30.4834,30.4834,198100.0
2010-05-25 10:40:00,37.77,37.9,37.75,37.77,247000.0,30.4834,30.5883,30.4672,30.4834,247000.0
2010-05-25 10:45:00,37.78,37.84,37.73,37.77,190600.0,30.4914,30.5399,30.4511,30.4834,190600.0
2010-05-25 10:50:00,37.78,37.83,37.66,37.67,141300.0,30.4914,30.5318,30.3946,30.4027,141300.0
2010-05-25 10:55:00,37.67,37.92,37.66,37.91,89400.0,30.4027,30.6044,30.3946,30.5964,89400.0
2010-05-25 11:00:00,37.91,38.02,37.89,37.98,152200.0,30.5964,30.6851,30.5802,30.6529,152200.0
2010-05-25 11:05:00,37.98,38.06,37.95,37.96,289800.0,30.6529,30.7174,30.6287,30.6367,289800.0
2010-05-25 11:10:00,37.96,38.01,37.81,37.9,136700.0,30.6367,30.6771,30.5157,30.5883,136700.0
2010-05-25 11:15:00,37.89,38.02,37.87,37.87,141000.0,30.5802,30.6851,30.5641,30.5641,141000.0
2010-05-25 11:20:00,37.87,37.91,37.78,37.87,55100.0,30.5641,30.5964,30.4914,30.5641,55100.0
2010-05-25 11:25:00,37.86,38.01,37.86,37.95,92400.0,30.556,30.6771,30.556,30.6287,92400.0
2010-05-25 11:30:00,37.95,38.01,37.88,37.9,78500.0,30.6287,30.6771,30.5722,30.5883,78500.0
2010-05-25 11:35:00,37.9,37.9,37.8,37.9,73300.0,30.5883,30.5883,30.5076,30.5883,73300.0
2010-05-25 11:40:00,37.9,37.99,37.84,37.86,81400.0,30.5883,30.6609,30.5399,30.556,81400.0
2010-05-25 11:45:00,37.87,37.92,37.81,37.87,61800.0,30.5641,30.6044,30.5157,30.5641,61800.0
2010-05-25 11:50:00,37.87,38.08,37.87,38.05,135200.0,30.5641,30.7336,30.5641,30.7094,135200.0
2010-05-25 11:55:00,38.05,38.12,38.01,38.07,138500.0,30.7094,30.7659,30.6771,30.7255,138500.0
2010-05-25 12:00:00,38.08,38.18,38.05,38.14,189200.0,30.7336,30.8143,30.7094,30.782,189200.0
2010-05-25 12:05:00,38.14,38.18,38.09,38.13,121900.0,30.782,30.8143,30.7416,30.7739,121900.0
2010-05-25 12:10:00,38.14,38.19,38.1,38.19,166400.0,30.782,30.8224,30.7497,30.8224,166400.0
2010-05-25 12:15:00,38.19,38.22,38.12,38.14,112800.0,30.8224,30.8466,30.7659,30.782,112800.0
2010-05-25 12:20:00,38.14,38.17,38.02,38.04,116300.0,30.782,30.8062,30.6851,30.7013,116300.0
2010-05-25 12:25:00,38.03,38.18,38.02,38.07,136000.0,30.6932,30.8143,30.6851,30.7255,136000.0
2010-05-25 12:30:00,38.08,38.09,37.98,38.03,114000.0,30.7336,30.7416,30.6529,30.6932,114000.0
2010-05-25 12:35:00,38.03,38.17,38.02,38.17,105500.0,30.6932,30.8062,30.6851,30.8062,105500.0
2010-05-25 12:40:00,38.17,38.17,38.02,38.06,119400.0,30.8062,30.8062,30.6851,30.7174,119400.0
2010-05-25 12:45:00,38.06,38.2,38.04,38.18,95100.0,30.7174,30.8304,30.7013,30.8143,95100.0
2010-05-25 12:50:00,38.18,38.2,38.1,38.14,49700.0,30.8143,30.8304,30.7497,30.782,49700.0
2010-05-25 12:55:00,38.14,38.25,38.11,38.18,74200.0,30.782,30.8708,30.7578,30.8143,74200.0
2010-05-25 13:00:00,38.17,38.23,38.04,38.1,110900.0,30.8062,30.8546,30.7013,30.7497,110900.0
2010-05-25 13:05:00,38.1,38.12,37.96,37.98,106800.0,30.7497,30.7659,30.6367,30.6529,106800.0
2010-05-25 13:10:00,37.97,37.99,37.87,37.96,116800.0,30.6448,30.6609,30.5641,30.6367,116800.0
2010-05-25 13:15:00,37.96,37.99,37.89,37.98,66100.0,30.6367,30.6609,30.5802,30.6529,66100.0
2010-05-25 13:20:00,37.97,38.09,37.94,38.0,86000.0,30.6448,30.7416,30.6206,30.669,86000.0
2010-05-25 13:25:00,38.0,38.11,37.99,38.05,62100.0,30.669,30.7578,30.6609,30.7094,62100.0
2010-05-25 13:30:00,38.07,38.08,37.91,37.95,88900.0,30.7255,30.7336,30.5964,30.6287,88900.0
2010-05-25 13:35:00,37.96,37.99,37.86,37.93,49100.0,30.6367,30.6609,30.556,30.6125,49100.0
2010-05-25 13:40:00,37.92,37.95,37.86,37.92,128100.0,30.6044,30.6287,30.556,30.6044,128100.0
2010-05-25 13:45:00,37.92,37.97,37.9,37.95,58100.0,30.6044,30.6448,30.5883,30.6287,58100.0
2010-05-25 13:50:00,37.94,38.04,37.87,37.97,89300.0,30.6206,30.7013,30.5641,30.6448,89300.0
2010-05-25 13:55:00,37.97,38.04,37.9,37.98,75400.0,30.6448,30.7013,30.5883,30.6529,75400.0
2010-05-25 14:00:00,37.98,37.98,37.88,37.94,99000.0,30.6529,30.6529,30.5722,30.6206,99000.0
2010-05-25 14:05:00,37.96,38.09,37.93,37.96,108200.0,30.6367,30.7416,30.6125,30.6367,108200.0
2010-05-25 14:10:00,37.97,38.11,37.97,38.09,51200.0,30.6448,30.7578,30.6448,30.7416,51200.0
2010-05-25 14:15:00,38.09,38.13,37.99,38.13,57200.0,30.7416,30.7739,30.6609,30.7739,57200.0
2010-05-25 14:20:00,38.13,38.14,38.02,38.09,92000.0,30.7739,30.782,30.6851,30.7416,92000.0
2010-05-25 14:25:00,38.1,38.21,38.1,38.18,142900.0,30.7497,30.8385,30.7497,30.8143,142900.0
2010-05-25 14:30:00,38.18,38.31,38.16,38.19,278700.0,30.8143,30.9192,30.7981,30.8224,278700.0
2010-05-25 14:35:00,38.19,38.26,38.12,38.16,143900.0,30.8224,30.8788,30.7659,30.7981,143900.0
2010-05-25 14:40:00,38.17,38.36,38.11,38.3,144200.0,30.8062,30.9596,30.7578,30.9111,144200.0
2010-05-25 14:45:00,38.3,38.56,38.25,38.53,137300.0,30.9111,31.121,30.8708,31.0968,137300.0
2010-05-25 14:50:00,38.53,38.58,38.4,38.56,200900.0,31.0968,31.1371,30.9918,31.121,200900.0
2010-05-25 14:55:00,38.56,38.56,38.35,38.42,153700.0,31.121,31.121,30.9515,31.008,153700.0
2010-05-25 15:00:00,38.41,38.6,38.41,38.45,173900.0,30.9999,31.1533,30.9999,31.0322,173900.0
2010-05-25 15:05:00,38.45,38.65,38.44,38.54,290500.0,31.0322,31.1936,31.0241,31.1048,290500.0
2010-05-25 15:10:00,38.56,38.61,38.39,38.42,221700.0,31.121,31.1613,30.9838,31.008,221700.0
2010-05-25 15:15:00,38.42,38.46,38.36,38.42,103500.0,31.008,31.0403,30.9596,31.008,103500.0
2010-05-25 15:20:00,38.42,38.69,38.42,38.66,212500.0,31.008,31.2259,31.008,31.2017,212500.0
2010-05-25 15:25:00,38.66,38.72,38.57,38.67,134000.0,31.2017,31.2501,31.129,31.2097,134000.0
2010-05-25 15:30:00,38.66,38.83,38.63,38.77,209100.0,31.2017,31.3389,31.1775,31.2905,209100.0
2010-05-25 15:35:00,38.76,38.89,38.66,38.7,174700.0,31.2824,31.3873,31.2017,31.234,174700.0
2010-05-25 15:40:00,38.7,38.88,38.7,38.82,147800.0,31.234,31.3792,31.234,31.3308,147800.0
2010-05-25 15:45:00,38.81,38.91,38.71,38.89,261200.0,31.3227,31.4034,31.242,31.3873,261200.0
2010-05-25 15:50:00,38.89,38.91,38.72,38.84,273800.0,31.3873,31.4034,31.2501,31.347,273800.0
2010-05-25 15:55:00,38.84,39.0,38.81,39.0,779000.0,31.347,31.4761,31.3227,31.4761,779000.0
2010-05-26 09:30:00,39.46,39.66,39.22,39.35,267700.0,31.8473,32.0088,31.6536,31.7586,267700.0
2010-05-26 09:35:00,39.35,39.42,39.26,39.4,204300.0,31.7586,31.8151,31.6859,31.7989,204300.0
2010-05-26 09:40:00,39.41,39.45,39.29,39.38,195700.0,31.807,31.8393,31.7101,31.7828,195700.0
2010-05-26 09:45:00,39.37,39.43,39.26,39.43,174700.0,31.7747,31.8231,31.6859,31.8231,174700.0
2010-05-26 09:50:00,39.42,39.42,39.26,39.33,143100.0,31.8151,31.8151,31.6859,31.7424,143100.0
2010-05-26 09:55:00,39.32,39.44,39.31,39.42,128800.0,31.7344,31.8312,31.7263,31.8151,128800.0
2010-05-26 10:00:00,39.42,39.52,39.35,39.45,168300.0,31.8151,31.8958,31.7586,31.8393,168300.0
2010-05-26 10:05:00,39.45,39.48,39.35,39.35,149100.0,31.8393,31.8635,31.7586,31.7586,149100.0
2010-05-26 10:10:00,39.37,39.42,39.29,39.4,91300.0,31.7747,31.8151,31.7101,31.7989,91300.0
2010-05-26 10:15:00,39.39,39.47,39.37,39.42,111300.0,31.7908,31.8554,31.7747,31.8151,111300.0
2010-05-26 10:20:00,39.42,39.42,39.21,39.25,123300.0,31.8151,31.8151,31.6456,31.6779,123300.0
2010-05-26 10:25:00,39.24,39.24,39.11,39.19,93800.0,31.6698,31.6698,31.5649,31.6294,93800.0
2010-05-26 10:30:00,39.2,39.36,39.14,39.36,147300.0,31.6375,31.7666,31.5891,31.7666,147300.0
2010-05-26 10:35:00,39.35,39.52,39.33,39.46,145300.0,31.7586,31.8958,31.7424,31.8473,145300.0
2010-05-26 10:40:00,39.46,39.48,39.39,39.45,121500.0,31.8473,31.8635,31.7908,31.8393,121500.0
2010-05-26 10:45:00,39.44,39.5,39.32,39.32,127500.0,31.8312,31.8796,31.7344,31.7344,127500.0
2010-05-26 10:50:00,39.32,39.37,39.15,39.17,144300.0,31.7344,31.7747,31.5971,31.6133,144300.0
2010-05-26 10:55:00,39.17,39.18,39.02,39.09,159000.0,31.6133,31.6214,31.4922,31.5487,159000.0
2010-05-26 11:00:00,39.09,39.17,39.04,39.1,107800.0,31.5487,31.6133,31.5084,31.5568,107800.0
2010-05-26 11:05:00,39.09,39.27,39.04,39.27,77900.0,31.5487,31.694,31.5084,31.694,77900.0
2010-05-26 11:10:00,39.26,39.34,39.25,39.3,91600.0,31.6859,31.7505,31.6779,31.7182,91600.0
2010-05-26 11:15:00,39.3,39.34,39.22,39.33,94300.0,31.7182,31.7505,31.6536,31.7424,94300.0
2010-05-26 11:20:00,39.33,39.38,39.17,39.2,141200.0,31.7424,31.7828,31.6133,31.6375,141200.0
2010-05-26 11:25:00,39.19,39.24,39.05,39.07,103600.0,31.6294,31.6698,31.5164,31.5326,103600.0
2010-05-26 11:30:00,39.06,39.15,39.05,39.15,100700.0,31.5245,31.5971,31.5164,31.5971,100700.0
2010-05-26 11:35:00,39.14,39.25,39.08,39.16,110300.0,31.5891,31.6779,31.5407,31.6052,110300.0
2010-05-26 11:40:00,39.16,39.22,39.09,39.1,91400.0,31.6052,31.6536,31.5487,31.5568,91400.0
2010-05-26 11:45:00,39.1,39.16,38.98,39.11,192700.0,31.5568,31.6052,31.4599,31.5649,192700.0
2010-05-26 11:50:00,39.12,39.22,39.04,39.21,131000.0,31.5729,31.6536,31.5084,31.6456,131000.0
2010-05-26 11:55:00,39.21,39.29,39.18,39.24,77000.0,31.6456,31.7101,31.6214,31.6698,77000.0
2010-05-26 12:00:00,39.25,39.29,39.2,39.28,87200.0,31.6779,31.7101,31.6375,31.7021,87200.0
2010-05-26 12:05:00,39.29,39.35,39.28,39.33,64300.0,31.7101,31.7586,31.7021,31.7424,64300.0
2010-05-26 12:10:00,39.34,39.35,39.21,39.22,49100.0,31.7505,31.7586,31.6456,31.6536,49100.0
2010-05-26 12:15:00,39.24,39.37,39.24,39.36,55300.0,31.6698,31.7747,31.6698,31.7666,55300.0
2010-05-26 12:20:00,39.35,39.41,39.33,39.33,65200.0,31.7586,31.807,31.7424,31.7424,65200.0
2010-05-26 12:25:00,39.33,39.38,39.19,39.24,73800.0,31.7424,31.7828,31.6294,31.6698,73800.0
2010-05-26 12:30:00,39.23,39.25,39.15,39.25,33200.0,31.6617,31.6779,31.5971,31.6779,33200.0
2010-05-26 12:35:00,39.24,39.32,39.24,39.29,34000.0,31.6698,31.7344,31.6698,31.7101,34000.0
2010-05-26 12:40:00,39.29,39.3,39.09,39.14,53200.0,31.7101,31.7182,31.5487,31.5891,53200.0
2010-05-26 12:45:00,39.15,39.22,39.1,39.1,57700.0,31.5971,31.6536,31.5568,31.5568,57700.0
2010-05-26 12:50:00,39.1,39.27,39.08,39.24,51700.0,31.5568,31.694,31.5407,31.6698,51700.0
2010-05-26 12:55:00,39.23,39.26,39.17,39.26,36200.0,31.6617,31.6859,31.6133,31.6859,36200.0
2010-05-26 13:00:00,39.27,39.3,39.22,39.25,59200.0,31.694,31.7182,31.6536,31.6779,59200.0
2010-05-26 13:05:00,39.25,39.29,39.19,39.26,75900.0,31.6779,31.7101,31.6294,31.6859,75900.0
2010-05-26 13:10:00,39.26,39.27,39.15,39.17,71800.0,31.6859,31.694,31.5971,31.6133,71800.0
2010-05-26 13:15:00,39.17,39.23,39.11,39.11,76700.0,31.6133,31.6617,31.5649,31.5649,76700.0
2010-05-26 13:20:00,39.12,39.22,39.12,39.22,75400.0,31.5729,31.6536,31.5729,31.6536,75400.0
2010-05-26 13:25:00,39.22,39.26,39.16,39.24,91300.0,31.6536,31.6859,31.6052,31.6698,91300.0
2010-05-26 13:30:00,39.23,39.3,39.2,39.28,54200.0,31.6617,31.7182,31.6375,31.7021,54200.0
2010-05-26 13:35:00,39.29,39.44,39.28,39.41,57300.0,31.7101,31.8312,31.7021,31.807,57300.0
2010-05-26 13:40:00,39.41,39.47,39.31,39.35,120800.0,31.807,31.8554,31.7263,31.7586,120800.0
2010-05-26 13:45:00,39.36,39.38,39.27,39.34,56000.0,31.7666,31.7828,31.694,31.7505,56000.0
2010-05-26 13:50:00,39.35,39.36,39.3,39.3,53700.0,31.7586,31.7666,31.7182,31.7182,53700.0
2010-05-26 13:55:00,39.29,39.35,39.22,39.26,95000.0,31.7101,31.7586,31.6536,31.6859,95000.0
2010-05-26 14:00:00,39.27,39.3,39.15,39.16,139500.0,31.694,31.7182,31.5971,31.6052,139500.0
2010-05-26 14:05:00,39.17,39.28,39.17,39.25,73700.0,31.6133,31.7021,31.6133,31.6779,73700.0
2010-05-26 14:10:00,39.26,39.26,39.07,39.09,102100.0,31.6859,31.6859,31.5326,31.5487,102100.0
2010-05-26 14:15:00,39.09,39.13,39.06,39.11,121000.0,31.5487,31.581,31.5245,31.5649,121000.0
2010-05-26 14:20:00,39.12,39.14,38.95,39.03,206300.0,31.5729,31.5891,31.4357,31.5003,206300.0
2010-05-26 14:25:00,39.05,39.06,38.97,39.04,149100.0,31.5164,31.5245,31.4519,31.5084,149100.0
2010-05-26 14:30:00,39.04,39.06,38.82,38.95,223000.0,31.5084,31.5245,31.3308,31.4357,223000.0
2010-05-26 14:35:00,38.94,38.95,38.76,38.88,196500.0,31.4277,31.4357,31.2824,31.3792,196500.0
2010-05-26 14:40:00,38.89,38.92,38.76,38.82,170800.0,31.3873,31.4115,31.2824,31.3308,170800.0
2010-05-26 14:45:00,38.82,38.83,38.61,38.72,233500.0,31.3308,31.3389,31.1613,31.2501,233500.0
2010-05-26 14:50:00,38.72,38.73,38.62,38.65,178700.0,31.2501,31.2582,31.1694,31.1936,178700.0
2010-05-26 14:55:00,38.66,38.82,38.65,38.8,149900.0,31.2017,31.3308,31.1936,31.3147,149900.0
2010-05-26 15:00:00,38.8,38.96,38.78,38.84,180600.0,31.3147,31.4438,31.2985,31.347,180600.0
2010-05-26 15:05:00,38.82,38.85,38.74,38.75,270700.0,31.3308,31.355,31.2662,31.2743,270700.0
2010-05-26 15:10:00,38.76,38.87,38.72,38.83,199700.0,31.2824,31.3712,31.2501,31.3389,199700.0
2010-05-26 15:15:00,38.83,38.85,38.61,38.62,333700.0,31.3389,31.355,31.1613,31.1694,333700.0
2010-05-26 15:20:00,38.62,38.68,38.46,38.49,229600.0,31.1694,31.2178,31.0403,31.0645,229600.0
2010-05-26 15:25:00,38.48,38.49,38.09,38.24,373700.0,31.0564,31.0645,30.7416,30.8627,373700.0
2010-05-26 15:30:00,38.24,38.24,38.0,38.01,561700.0,30.8627,30.8627,30.669,30.6771,561700.0
2010-05-26 15:35:00,38.02,38.29,37.96,38.29,637900.0,30.6851,30.9031,30.6367,30.9031,637900.0
2010-05-26 15:40:00,38.29,38.55,38.29,38.51,409200.0,30.9031,31.1129,30.9031,31.0806,409200.0
2010-05-26 15:45:00,38.52,38.55,38.3,38.39,321700.0,31.0887,31.1129,30.9111,30.9838,321700.0
2010-05-26 15:50:00,38.39,38.45,38.3,38.35,459600.0,30.9838,31.0322,30.9111,30.9515,459600.0
2010-05-26 15:55:00,38.35,38.38,38.15,38.15,1061500.0,30.9515,30.9757,30.7901,30.7901,1061500.0
2010-05-27 09:30:00,39.11,39.34,39.03,39.22,319600.0,31.5649,31.7505,31.5003,31.6536,319600.0
2010-05-27 09:35:00,39.19,39.45,39.11,39.44,610200.0,31.6294,31.8393,31.5649,31.8312,610200.0
2010-05-27 09:40:00,39.44,39.64,39.42,39.54,442300.0,31.8312,31.9926,31.8151,31.9119,442300.0
2010-05-27 09:45:00,39.55,39.56,39.42,39.49,334700.0,31.92,31.9281,31.8151,31.8716,334700.0
2010-05-27 09:50:00,39.49,39.59,39.44,39.49,301200.0,31.8716,31.9523,31.8312,31.8716,301200.0
2010-05-27 09:55:00,39.49,39.57,39.39,39.47,208900.0,31.8716,31.9361,31.7908,31.8554,208900.0
2010-05-27 10:00:00,39.47,39.48,39.31,39.39,234000.0,31.8554,31.8635,31.7263,31.7908,234000.0
2010-05-27 10:05:00,39.4,39.52,39.4,39.49,122900.0,31.7989,31.8958,31.7989,31.8716,122900.0
2010-05-27 10:10:00,39.49,39.63,39.48,39.58,327000.0,31.8716,31.9845,31.8635,31.9442,327000.0
2010-05-27 10:15:00,39.58,39.67,39.5,39.59,180000.0,31.9442,32.0168,31.8796,31.9523,180000.0
2010-05-27 10:20:00,39.58,39.59,39.41,39.46,212300.0,31.9442,31.9523,31.807,31.8473,212300.0
2010-05-27 10:25:00,39.48,39.56,39.44,39.52,172500.0,31.8635,31.9281,31.8312,31.8958,172500.0
2010-05-27 10:30:00,39.51,39.76,39.5,39.71,217500.0,31.8877,32.0895,31.8796,32.0491,217500.0
2010-05-27 10:35:00,39.71,39.73,39.54,39.54,184300.0,32.0491,32.0653,31.9119,31.9119,184300.0
2010-05-27 10:40:00,39.54,39.56,39.51,39.51,124100.0,31.9119,31.9281,31.8877,31.8877,124100.0
2010-05-27 10:45:00,39.52,39.52,39.44,39.51,110900.0,31.8958,31.8958,31.8312,31.8877,110900.0
2010-05-27 10:50:00,39.51,39.62,39.46,39.61,171700.0,31.8877,31.9765,31.8473,31.9684,171700.0
2010-05-27 10:55:00,39.62,39.65,39.54,39.55,65200.0,31.9765,32.0007,31.9119,31.92,65200.0
2010-05-27 11:00:00,39.55,39.63,39.53,39.63,87200.0,31.92,31.9845,31.9038,31.9845,87200.0
2010-05-27 11:05:00,39.62,39.69,39.58,39.62,102700.0,31.9765,32.033,31.9442,31.9765,102700.0
2010-05-27 11:10:00,39.62,39.64,39.52,39.57,86800.0,31.9765,31.9926,31.8958,31.9361,86800.0
2010-05-27 11:15:00,39.57,39.63,39.5,39.58,141700.0,31.9361,31.9845,31.8796,31.9442,141700.0
2010-05-27 11:20:00,39.59,39.67,39.53,39.67,89500.0,31.9523,32.0168,31.9038,32.0168,89500.0
2010-05-27 11:25:00,39.67,39.75,39.64,39.74,122600.0,32.0168,32.0814,31.9926,32.0733,122600.0
2010-05-27 11:30:00,39.74,39.77,39.66,39.71,224900.0,32.0733,32.0975,32.0088,32.0491,224900.0
2010-05-27 11:35:00,39.7,39.76,39.58,39.58,81000.0,32.041,32.0895,31.9442,31.9442,81000.0
2010-05-27 11:40:00,39.57,39.67,39.55,39.63,90300.0,31.9361,32.0168,31.92,31.9845,90300.0
2010-05-27 11:45:00,39.63,39.72,39.63,39.68,82800.0,31.9845,32.0572,31.9845,32.0249,82800.0
2010-05-27 11:50:00,39.68,39.8,39.66,39.78,62300.0,32.0249,32.1217,32.0088,32.1056,62300.0
2010-05-27 11:55:00,39.79,39.81,39.71,39.78,74000.0,32.1137,32.1298,32.0491,32.1056,74000.0
2010-05-27 12:00:00,39.8,39.8,39.67,39.77,70200.0,32.1217,32.1217,32.0168,32.0975,70200.0
2010-05-27 12:05:00,39.77,39.8,39.71,39.77,65100.0,32.0975,32.1217,32.0491,32.0975,65100.0
2010-05-27 12:10:00,39.78,39.84,39.73,39.83,103200.0,32.1056,32.154,32.0653,32.146,103200.0
2010-05-27 12:15:00,39.83,39.86,39.74,39.8,68200.0,32.146,32.1702,32.0733,32.1217,68200.0
2010-05-27 12:20:00,39.8,39.8,39.65,39.66,109100.0,32.1217,32.1217,32.0007,32.0088,109100.0
2010-05-27 12:25:00,39.66,39.77,39.62,39.75,104800.0,32.0088,32.0975,31.9765,32.0814,104800.0
2010-05-27 12:30:00,39.75,39.81,39.74,39.77,101000.0,32.0814,32.1298,32.0733,32.0975,101000.0
2010-05-27 12:35:00,39.76,39.81,39.73,39.77,84800.0,32.0895,32.1298,32.0653,32.0975,84800.0
2010-05-27 12:40:00,39.77,39.82,39.73,39.73,61700.0,32.0975,32.1379,32.0653,32.0653,61700.0
2010-05-27 12:45:00,39.73,39.85,39.72,39.84,52700.0,32.0653,32.1621,32.0572,32.154,52700.0
2010-05-27 12:50:00,39.84,39.85,39.75,39.77,69700.0,32.154,32.1621,32.0814,32.0975,69700.0
2010-05-27 12:55:00,39.78,39.82,39.73,39.73,89100.0,32.1056,32.1379,32.0653,32.0653,89100.0
2010-05-27 13:00:00,39.74,39.75,39.65,39.75,107400.0,32.0733,32.0814,32.0007,32.0814,107400.0
2010-05-27 13:05:00,39.74,39.78,39.65,39.73,102300.0,32.0733,32.1056,32.0007,32.0653,102300.0
2010-05-27 13:10:00,39.72,39.82,39.7,39.82,79300.0,32.0572,32.1379,32.041,32.1379,79300.0
2010-05-27 13:15:00,39.82,39.87,39.82,39.84,97900.0,32.1379,32.1782,32.1379,32.154,97900.0
2010-05-27 13:20:00,39.85,40.04,39.84,39.97,205100.0,32.1621,32.3154,32.154,32.259,205100.0
2010-05-27 13:25:00,39.96,39.98,39.88,39.89,99200.0,32.2509,32.267,32.1863,32.1944,99200.0
2010-05-27 13:30:00,39.89,39.9,39.85,39.9,62900.0,32.1944,32.2025,32.1621,32.2025,62900.0
2010-05-27 13:35:00,39.9,40.01,39.9,39.98,197400.0,32.2025,32.2912,32.2025,32.267,197400.0
2010-05-27 13:40:00,39.98,39.99,39.87,39.91,87200.0,32.267,32.2751,32.1782,32.2105,87200.0
2010-05-27 13:45:00,39.91,39.94,39.89,39.9,124400.0,32.2105,32.2347,32.1944,32.2025,124400.0
2010-05-27 13:50:00,39.9,39.9,39.85,39.87,135500.0,32.2025,32.2025,32.1621,32.1782,135500.0
2010-05-27 13:55:00,39.86,39.92,39.83,39.88,118600.0,32.1702,32.2186,32.146,32.1863,118600.0
2010-05-27 14:00:00,39.87,39.95,39.87,39.88,73200.0,32.1782,32.2428,32.1782,32.1863,73200.0
2010-05-27 14:05:00,39.89,40.01,39.89,39.94,159100.0,32.1944,32.2912,32.1944,32.2347,159100.0
2010-05-27 14:10:00,39.93,39.99,39.91,39.98,224600.0,32.2267,32.2751,32.2105,32.267,224600.0
2010-05-27 14:15:00,39.98,40.01,39.92,39.95,123400.0,32.267,32.2912,32.2186,32.2428,123400.0
2010-05-27 14:20:00,39.95,40.01,39.91,39.97,203200.0,32.2428,32.2912,32.2105,32.259,203200.0
2010-05-27 14:25:00,39.97,40.08,39.96,40.07,213600.0,32.259,32.3477,32.2509,32.3397,213600.0
2010-05-27 14:30:00,40.08,40.09,40.03,40.04,95500.0,32.3477,32.3558,32.3074,32.3154,95500.0
2010-05-27 14:35:00,40.05,40.07,39.99,40.02,137700.0,32.3235,32.3397,32.2751,32.2993,137700.0
2010-05-27 14:40:00,40.02,40.03,39.95,39.98,147600.0,32.2993,32.3074,32.2428,32.267,147600.0
2010-05-27 14:45:00,39.99,40.0,39.9,39.99,83800.0,32.2751,32.2832,32.2025,32.2751,83800.0
2010-05-27 14:50:00,39.98,40.0,39.89,39.89,109300.0,32.267,32.2832,32.1944,32.1944,109300.0
2010-05-27 14:55:00,39.89,40.01,39.89,39.97,108400.0,32.1944,32.2912,32.1944,32.259,108400.0
2010-05-27 15:00:00,39.97,40.03,39.95,40.0,323000.0,32.259,32.3074,32.2428,32.2832,323000.0
2010-05-27 15:05:00,40.0,40.01,39.96,39.99,105100.0,32.2832,32.2912,32.2509,32.2751,105100.0
2010-05-27 15:10:00,40.0,40.11,39.93,40.07,154700.0,32.2832,32.3719,32.2267,32.3397,154700.0
2010-05-27 15:15:00,40.07,40.12,40.01,40.03,211900.0,32.3397,32.38,32.2912,32.3074,211900.0
2010-05-27 15:20:00,40.03,40.04,39.88,39.95,185800.0,32.3074,32.3154,32.1863,32.2428,185800.0
2010-05-27 15:25:00,39.95,39.99,39.84,39.99,153100.0,32.2428,32.2751,32.154,32.2751,153100.0
2010-05-27 15:30:00,39.99,40.05,39.92,39.96,223100.0,32.2751,32.3235,32.2186,32.2509,223100.0
2010-05-27 15:35:00,39.97,40.07,39.96,40.01,159400.0,32.259,32.3397,32.2509,32.2912,159400.0
2010-05-27 15:40:00,40.01,40.1,39.92,40.08,278100.0,32.2912,32.3639,32.2186,32.3477,278100.0
2010-05-27 15:45:00,40.08,40.11,40.05,40.1,284000.0,32.3477,32.3719,32.3235,32.3639,284000.0
2010-05-27 15:50:00,40.09,40.27,40.08,40.22,438300.0,32.3558,32.5011,32.3477,32.4607,438300.0
2010-05-27 15:55:00,40.23,40.42,40.21,40.38,1147600.0,32.4688,32.6221,32.4527,32.5899,1147600.0
2010-05-28 09:30:00,40.15,40.38,40.02,40.27,295100.0,32.4042,32.5899,32.2993,32.5011,295100.0
2010-05-28 09:35:00,40.27,40.32,40.1,40.31,240800.0,32.5011,32.5414,32.3639,32.5334,240800.0
2010-05-28 09:40:00,40.31,40.33,40.14,40.18,177100.0,32.5334,32.5495,32.3962,32.4284,177100.0
2010-05-28 09:45:00,40.18,40.34,40.14,40.32,111900.0,32.4284,32.5576,32.3962,32.5414,111900.0
2010-05-28 09:50:00,40.32,40.44,40.28,40.4,207000.0,32.5414,32.6383,32.5091,32.606,207000.0
2010-05-28 09:55:00,40.39,40.46,40.19,40.46,196700.0,32.5979,32.6544,32.4365,32.6544,196700.0
2010-05-28 10:00:00,40.46,40.55,40.43,40.48,163000.0,32.6544,32.7271,32.6302,32.6706,163000.0
2010-05-28 10:05:00,40.47,40.6,40.44,40.54,148400.0,32.6625,32.7674,32.6383,32.719,148400.0
2010-05-28 10:10:00,40.54,40.6,40.49,40.55,111900.0,32.719,32.7674,32.6786,32.7271,111900.0
2010-05-28 10:15:00,40.54,40.66,40.54,40.63,147400.0,32.719,32.8158,32.719,32.7916,147400.0
2010-05-28 10:20:00,40.63,40.71,40.44,40.45,187200.0,32.7916,32.8562,32.6383,32.6464,187200.0
2010-05-28 10:25:00,40.44,40.52,40.35,40.35,161500.0,32.6383,32.7028,32.5656,32.5656,161500.0
2010-05-28 10:30:00,40.35,40.45,40.31,40.44,108600.0,32.5656,32.6464,32.5334,32.6383,108600.0
2010-05-28 10:35:00,40.44,40.44,40.32,40.36,173300.0,32.6383,32.6383,32.5414,32.5737,173300.0
2010-05-28 10:40:00,40.35,40.38,40.2,40.24,131200.0,32.5656,32.5899,32.4446,32.4769,131200.0
2010-05-28 10:45:00,40.24,40.33,40.15,40.19,240600.0,32.4769,32.5495,32.4042,32.4365,240600.0
2010-05-28 10:50:00,40.2,40.26,40.11,40.13,216700.0,32.4446,32.493,32.3719,32.3881,216700.0
2010-05-28 10:55:00,40.13,40.28,40.13,40.26,142700.0,32.3881,32.5091,32.3881,32.493,142700.0
2010-05-28 11:00:00,40.26,40.34,40.22,40.23,90300.0,32.493,32.5576,32.4607,32.4688,90300.0
2010-05-28 11:05:00,40.22,40.23,40.1,40.21,99300.0,32.4607,32.4688,32.3639,32.4527,99300.0
2010-05-28 11:10:00,40.21,40.22,39.96,39.97,221000.0,32.4527,32.4607,32.2509,32.259,221000.0
2010-05-28 11:15:00,39.96,40.07,39.95,39.98,195800.0,32.2509,32.3397,32.2428,32.267,195800.0
2010-05-28 11:20:00,39.98,40.01,39.87,39.94,179900.0,32.267,32.2912,32.1782,32.2347,179900.0
2010-05-28 11:25:00,39.93,40.15,39.93,40.13,134100.0,32.2267,32.4042,32.2267,32.3881,134100.0
2010-05-28 11:30:00,40.12,40.15,40.04,40.15,87800.0,32.38,32.4042,32.3154,32.4042,87800.0
2010-05-28 11:35:00,40.15,40.23,40.13,40.15,76100.0,32.4042,32.4688,32.3881,32.4042,76100.0
2010-05-28 11:40:00,40.15,40.29,40.13,40.29,51400.0,32.4042,32.5172,32.3881,32.5172,51400.0
2010-05-28 11:45:00,40.28,40.36,40.25,40.35,102800.0,32.5091,32.5737,32.4849,32.5656,102800.0
2010-05-28 11:50:00,40.35,40.35,40.25,40.33,88200.0,32.5656,32.5656,32.4849,32.5495,88200.0
2010-05-28 11:55:00,40.33,40.33,40.2,40.25,166700.0,32.5495,32.5495,32.4446,32.4849,166700.0
2010-05-28 12:00:00,40.25,40.32,40.19,40.2,116400.0,32.4849,32.5414,32.4365,32.4446,116400.0
2010-05-28 12:05:00,40.2,40.2,40.12,40.2,84800.0,32.4446,32.4446,32.38,32.4446,84800.0
2010-05-28 12:10:00,40.2,40.35,40.2,40.31,73200.0,32.4446,32.5656,32.4446,32.5334,73200.0
2010-05-28 12:15:00,40.31,40.34,40.25,40.32,81500.0,32.5334,32.5576,32.4849,32.5414,81500.0
2010-05-28 12:20:00,40.31,40.37,40.28,40.35,58900.0,32.5334,32.5818,32.5091,32.5656,58900.0
2010-05-28 12:25:00,40.34,40.35,40.2,40.22,50600.0,32.5576,32.5656,32.4446,32.4607,50600.0
2010-05-28 12:30:00,40.22,40.27,40.21,40.21,60200.0,32.4607,32.5011,32.4527,32.4527,60200.0
2010-05-28 12:35:00,40.21,40.21,39.76,39.81,406800.0,32.4527,32.4527,32.0895,32.1298,406800.0
2010-05-28 12:40:00,39.81,39.94,39.74,39.74,355600.0,32.1298,32.2347,32.0733,32.0733,355600.0
2010-05-28 12:45:00,39.74,39.82,39.61,39.82,321100.0,32.0733,32.1379,31.9684,32.1379,321100.0
2010-05-28 12:50:00,39.81,39.86,39.74,39.83,161000.0,32.1298,32.1702,32.0733,32.146,161000.0
2010-05-28 12:55:00,39.82,39.91,39.79,39.89,151200.0,32.1379,32.2105,32.1137,32.1944,151200.0
2010-05-28 13:00:00,39.89,40.03,39.86,39.99,134200.0,32.1944,32.3074,32.1702,32.2751,134200.0
2010-05-28 13:05:00,40.0,40.03,39.86,39.89,80100.0,32.2832,32.3074,32.1702,32.1944,80100.0
2010-05-28 13:10:00,39.89,40.0,39.85,39.93,75400.0,32.1944,32.2832,32.1621,32.2267,75400.0
2010-05-28 13:15:00,39.93,40.03,39.87,40.01,78800.0,32.2267,32.3074,32.1782,32.2912,78800.0
2010-05-28 13:20:00,40.01,40.03,39.94,39.96,68800.0,32.2912,32.3074,32.2347,32.2509,68800.0
2010-05-28 13:25:00,39.96,39.99,39.88,39.92,52900.0,32.2509,32.2751,32.1863,32.2186,52900.0
2010-05-28 13:30:00,39.93,39.96,39.84,39.85,87900.0,32.2267,32.2509,32.154,32.1621,87900.0
2010-05-28 13:35:00,39.85,39.9,39.81,39.89,47300.0,32.1621,32.2025,32.1298,32.1944,47300.0
2010-05-28 13:40:00,39.89,39.9,39.83,39.88,44600.0,32.1944,32.2025,32.146,32.1863,44600.0
2010-05-28 13:45:00,39.86,39.87,39.73,39.78,76700.0,32.1702,32.1782,32.0653,32.1056,76700.0
2010-05-28 13:50:00,39.77,39.84,39.75,39.8,47700.0,32.0975,32.154,32.0814,32.1217,47700.0
2010-05-28 13:55:00,39.79,39.81,39.68,39.68,80100.0,32.1137,32.1298,32.0249,32.0249,80100.0
2010-05-28 14:00:00,39.67,39.72,39.63,39.68,89100.0,32.0168,32.0572,31.9845,32.0249,89100.0
2010-05-28 14:05:00,39.67,39.71,39.55,39.68,126700.0,32.0168,32.0491,31.92,32.0249,126700.0
2010-05-28 14:10:00,39.69,39.77,39.64,39.69,87100.0,32.033,32.0975,31.9926,32.033,87100.0
2010-05-28 14:15:00,39.68,39.79,39.64,39.77,64700.0,32.0249,32.1137,31.9926,32.0975,64700.0
2010-05-28 14:20:00,39.77,39.78,39.69,39.72,56100.0,32.0975,32.1056,32.033,32.0572,56100.0
2010-05-28 14:25:00,39.71,39.79,39.68,39.77,113500.0,32.0491,32.1137,32.0249,32.0975,113500.0
2010-05-28 14:30:00,39.77,39.82,39.72,39.78,49700.0,32.0975,32.1379,32.0572,32.1056,49700.0
2010-05-28 14:35:00,39.77,39.91,39.74,39.88,88400.0,32.0975,32.2105,32.0733,32.1863,88400.0
2010-05-28 14:40:00,39.87,39.95,39.87,39.95,66100.0,32.1782,32.2428,32.1782,32.2428,66100.0
2010-05-28 14:45:00,39.96,40.09,39.94,40.03,215100.0,32.2509,32.3558,32.2347,32.3074,215100.0
2010-05-28 14:50:00,40.02,40.13,40.01,40.08,91900.0,32.2993,32.3881,32.2912,32.3477,91900.0
2010-05-28 14:55:00,40.08,40.09,39.92,39.98,146000.0,32.3477,32.3558,32.2186,32.267,146000.0
2010-05-28 15:00:00,39.97,40.01,39.93,39.99,133800.0,32.259,32.2912,32.2267,32.2751,133800.0
2010-05-28 15:05:00,40.0,40.1,39.99,40.0,60100.0,32.2832,32.3639,32.2751,32.2832,60100.0
2010-05-28 15:10:00,40.01,40.15,40.01,40.11,91600.0,32.2912,32.4042,32.2912,32.3719,91600.0
2010-05-28 15:15:00,40.11,40.23,40.09,40.2,140600.0,32.3719,32.4688,32.3558,32.4446,140600.0
2010-05-28 15:20:00,40.21,40.34,40.2,40.29,180100.0,32.4527,32.5576,32.4446,32.5172,180100.0
2010-05-28 15:25:00,40.29,40.38,40.24,40.33,104600.0,32.5172,32.5899,32.4769,32.5495,104600.0
2010-05-28 15:30:00,40.33,40.44,40.32,40.35,97400.0,32.5495,32.6383,32.5414,32.5656,97400.0
2010-05-28 15:35:00,40.35,40.37,40.22,40.25,119900.0,32.5656,32.5818,32.4607,32.4849,119900.0
2010-05-28 15:40:00,40.25,40.33,40.18,40.32,123300.0,32.4849,32.5495,32.4284,32.5414,123300.0
2010-05-28 15:45:00,40.31,40.31,39.93,40.16,402600.0,32.5334,32.5334,32.2267,32.4123,402600.0
2010-05-28 15:50:00,40.16,40.26,40.09,40.2,259800.0,32.4123,32.493,32.3558,32.4446,259800.0
2010-05-28 15:55:00,40.2,40.21,39.8,39.84,907100.0,32.4446,32.4527,32.1217,32.154,907100.0
2010-06-01 09:30:00,39.18,39.43,39.05,39.4,221500.0,31.6214,31.8231,31.5164,31.7989,221500.0
2010-06-01 09:35:00,39.38,39.66,39.38,39.5,284900.0,31.7828,32.0088,31.7828,31.8796,284900.0
2010-06-01 09:40:00,39.5,39.59,39.35,39.4,168600.0,31.8796,31.9523,31.7586,31.7989,168600.0
2010-06-01 09:45:00,39.4,39.41,39.23,39.32,228400.0,31.7989,31.807,31.6617,31.7344,228400.0
2010-06-01 09:50:00,39.31,39.41,39.26,39.3,230100.0,31.7263,31.807,31.6859,31.7182,230100.0
2010-06-01 09:55:00,39.31,39.35,39.11,39.12,95700.0,31.7263,31.7586,31.5649,31.5729,95700.0
2010-06-01 10:00:00,39.12,39.51,39.12,39.47,200100.0,31.5729,31.8877,31.5729,31.8554,200100.0
2010-06-01 10:05:00,39.47,39.48,39.32,39.39,129300.0,31.8554,31.8635,31.7344,31.7908,129300.0
2010-06-01 10:10:00,39.38,39.39,39.28,39.29,131000.0,31.7828,31.7908,31.7021,31.7101,131000.0
2010-06-01 10:15:00,39.3,39.37,39.19,39.25,138400.0,31.7182,31.7747,31.6294,31.6779,138400.0
2010-06-01 10:20:00,39.24,39.32,39.2,39.26,178200.0,31.6698,31.7344,31.6375,31.6859,178200.0
2010-06-01 10:25:00,39.27,39.53,39.26,39.49,187200.0,31.694,31.9038,31.6859,31.8716,187200.0
2010-06-01 10:30:00,39.5,39.61,39.49,39.54,177300.0,31.8796,31.9684,31.8716,31.9119,177300.0
2010-06-01 10:35:00,39.54,39.56,39.47,39.49,105500.0,31.9119,31.9281,31.8554,31.8716,105500.0
2010-06-01 10:40:00,39.47,39.53,39.47,39.49,72800.0,31.8554,31.9038,31.8554,31.8716,72800.0
2010-06-01 10:45:00,39.49,39.5,39.4,39.5,97400.0,31.8716,31.8796,31.7989,31.8796,97400.0
2010-06-01 10:50:00,39.5,39.53,39.4,39.41,91600.0,31.8796,31.9038,31.7989,31.807,91600.0
2010-06-01 10:55:00,39.42,39.51,39.42,39.44,63100.0,31.8151,31.8877,31.8151,31.8312,63100.0
2010-06-01 11:00:00,39.45,39.49,39.41,39.44,72200.0,31.8393,31.8716,31.807,31.8312,72200.0
2010-06-01 11:05:00,39.44,39.44,39.36,39.4,62900.0,31.8312,31.8312,31.7666,31.7989,62900.0
2010-06-01 11:10:00,39.4,39.4,39.31,39.33,71100.0,31.7989,31.7989,31.7263,31.7424,71100.0
2010-06-01 11:15:00,39.35,39.46,39.25,39.41,176500.0,31.7586,31.8473,31.6779,31.807,176500.0
2010-06-01 11:20:00,39.4,39.46,39.38,39.42,138400.0,31.7989,31.8473,31.7828,31.8151,138400.0
2010-06-01 11:25:00,39.42,39.52,39.41,39.5,69100.0,31.8151,31.8958,31.807,31.8796,69100.0
2010-06-01 11:30:00,39.5,39.57,39.49,39.52,129600.0,31.8796,31.9361,31.8716,31.8958,129600.0
2010-06-01 11:35:00,39.51,39.56,39.47,39.53,150900.0,31.8877,31.9281,31.8554,31.9038,150900.0
2010-06-01 11:40:00,39.54,39.54,39.4,39.45,117800.0,31.9119,31.9119,31.7989,31.8393,117800.0
2010-06-01 11:45:00,39.45,39.5,39.37,39.5,166800.0,31.8393,31.8796,31.7747,31.8796,166800.0
2010-06-01 11:50:00,39.49,39.53,39.43,39.46,129800.0,31.8716,31.9038,31.8231,31.8473,129800.0
2010-06-01 11:55:00,39.47,39.57,39.43,39.51,264300.0,31.8554,31.9361,31.8231,31.8877,264300.0
2010-06-01 12:00:00,39.51,39.7,39.48,39.66,181600.0,31.8877,32.041,31.8635,32.0088,181600.0
2010-06-01 12:05:00,39.66,39.66,39.54,39.59,153700.0,32.0088,32.0088,31.9119,31.9523,153700.0
2010-06-01 12:10:00,39.59,39.73,39.56,39.63,160500.0,31.9523,32.0653,31.9281,31.9845,160500.0
2010-06-01 12:15:00,39.63,39.75,39.6,39.73,150200.0,31.9845,32.0814,31.9603,32.0653,150200.0
2010-06-01 12:20:00,39.72,39.79,39.67,39.7,90500.0,32.0572,32.1137,32.0168,32.041,90500.0
2010-06-01 12:25:00,39.7,39.8,39.7,39.76,386200.0,32.041,32.1217,32.041,32.0895,386200.0
2010-06-01 12:30:00,39.75,39.85,39.7,39.85,106900.0,32.0814,32.1621,32.041,32.1621,106900.0
2010-06-01 12:35:00,39.85,39.89,39.79,39.89,94900.0,32.1621,32.1944,32.1137,32.1944,94900.0
2010-06-01 12:40:00,39.89,39.9,39.77,39.78,143300.0,32.1944,32.2025,32.0975,32.1056,143300.0
2010-06-01 12:45:00,39.78,39.88,39.78,39.88,164100.0,32.1056,32.1863,32.1056,32.1863,164100.0
2010-06-01 12:50:00,39.89,39.92,39.79,39.82,96300.0,32.1944,32.2186,32.1137,32.1379,96300.0
2010-06-01 12:55:00,39.81,39.82,39.63,39.66,79800.0,32.1298,32.1379,31.9845,32.0088,79800.0
2010-06-01 13:00:00,39.65,39.76,39.65,39.75,82200.0,32.0007,32.0895,32.0007,32.0814,82200.0
2010-06-01 13:05:00,39.75,39.84,39.71,39.82,64200.0,32.0814,32.154,32.0491,32.1379,64200.0
2010-06-01 13:10:00,39.82,40.09,39.81,40.08,293200.0,32.1379,32.3558,32.1298,32.3477,293200.0
2010-06-01 13:15:00,40.08,40.2,40.08,40.17,119600.0,32.3477,32.4446,32.3477,32.4204,119600.0
2010-06-01 13:20:00,40.18,40.21,40.1,40.13,61700.0,32.4284,32.4527,32.3639,32.3881,61700.0
2010-06-01 13:25:00,40.13,40.26,40.12,40.21,72800.0,32.3881,32.493,32.38,32.4527,72800.0
2010-06-01 13:30:00,40.21,40.28,40.18,40.2,85200.0,32.4527,32.5091,32.4284,32.4446,85200.0
2010-06-01 13:35:00,40.21,40.21,40.12,40.18,73300.0,32.4527,32.4527,32.38,32.4284,73300.0
2010-06-01 13:40:00,40.19,40.24,40.11,40.15,98000.0,32.4365,32.4769,32.3719,32.4042,98000.0
2010-06-01 13:45:00,40.15,40.28,40.15,40.28,115400.0,32.4042,32.5091,32.4042,32.5091,115400.0
2010-06-01 13:50:00,40.28,40.3,40.16,40.22,152500.0,32.5091,32.5253,32.4123,32.4607,152500.0
2010-06-01 13:55:00,40.21,40.21,40.04,40.04,62000.0,32.4527,32.4527,32.3154,32.3154,62000.0
2010-06-01 14:00:00,40.04,40.06,39.91,39.93,197800.0,32.3154,32.3316,32.2105,32.2267,197800.0
2010-06-01 14:05:00,39.93,39.96,39.81,39.87,204100.0,32.2267,32.2509,32.1298,32.1782,204100.0
2010-06-01 14:10:00,39.87,39.93,39.83,39.92,133700.0,32.1782,32.2267,32.146,32.2186,133700.0
2010-06-01 14:15:00,39.92,39.93,39.79,39.87,133500.0,32.2186,32.2267,32.1137,32.1782,133500.0
2010-06-01 14:20:00,39.88,40.0,39.84,39.98,160000.0,32.1863,32.2832,32.154,32.267,160000.0
2010-06-01 14:25:00,39.98,40.04,39.94,40.0,110800.0,32.267,32.3154,32.2347,32.2832,110800.0
2010-06-01 14:30:00,40.0,40.11,40.0,40.05,100300.0,32.2832,32.3719,32.2832,32.3235,100300.0
2010-06-01 14:35:00,40.04,40.04,39.96,39.96,68900.0,32.3154,32.3154,32.2509,32.2509,68900.0
2010-06-01 14:40:00,39.95,39.96,39.9,39.92,84800.0,32.2428,32.2509,32.2025,32.2186,84800.0
2010-06-01 14:45:00,39.92,40.04,39.91,39.96,81300.0,32.2186,32.3154,32.2105,32.2509,81300.0
2010-06-01 14:50:00,39.97,39.98,39.81,39.83,94200.0,32.259,32.267,32.1298,32.146,94200.0
2010-06-01 14:55:00,39.83,39.92,39.77,39.91,105700.0,32.146,32.2186,32.0975,32.2105,105700.0
2010-06-01 15:00:00,39.92,39.94,39.82,39.87,62400.0,32.2186,32.2347,32.1379,32.1782,62400.0
2010-06-01 15:05:00,39.88,39.91,39.81,39.84,123500.0,32.1863,32.2105,32.1298,32.154,123500.0
2010-06-01 15:10:00,39.83,39.98,39.76,39.93,95800.0,32.146,32.267,32.0895,32.2267,95800.0
2010-06-01 15:15:00,39.92,39.95,39.78,39.8,76500.0,32.2186,32.2428,32.1056,32.1217,76500.0
2010-06-01 15:20:00,39.79,39.85,39.62,39.69,241700.0,32.1137,32.1621,31.9765,32.033,241700.0
2010-06-01 15:25:00,39.7,39.72,39.61,39.7,183000.0,32.041,32.0572,31.9684,32.041,183000.0
2010-06-01 15:30:00,39.71,39.75,39.63,39.72,211200.0,32.0491,32.0814,31.9845,32.0572,211200.0
2010-06-01 15:35:00,39.72,39.8,39.68,39.75,152300.0,32.0572,32.1217,32.0249,32.0814,152300.0
2010-06-01 15:40:00,39.73,39.76,39.61,39.62,210500.0,32.0653,32.0895,31.9684,31.9765,210500.0
2010-06-01 15:45:00,39.61,39.61,39.44,39.46,292500.0,31.9684,31.9684,31.8312,31.8473,292500.0
2010-06-01 15:50:00,39.45,39.46,39.27,39.32,315700.0,31.8393,31.8473,31.694,31.7344,315700.0
2010-06-01 15:55:00,39.31,39.33,39.12,39.16,753900.0,31.7263,31.7424,31.5729,31.6052,753900.0
2010-06-02 09:30:00,39.46,39.48,39.22,39.33,256100.0,31.8473,31.8635,31.6536,31.7424,256100.0
2010-06-02 09:35:00,39.34,39.51,39.34,39.44,401600.0,31.7505,31.8877,31.7505,31.8312,401600.0
2010-06-02 09:40:00,39.44,39.55,39.39,39.42,235800.0,31.8312,31.92,31.7908,31.8151,235800.0
2010-06-02 09:45:00,39.43,39.44,39.21,39.24,211600.0,31.8231,31.8312,31.6456,31.6698,211600.0
2010-06-02 09:50:00,39.23,39.23,39.0,39.1,168800.0,31.6617,31.6617,31.4761,31.5568,168800.0
2010-06-02 09:55:00,39.1,39.32,39.1,39.32,100800.0,31.5568,31.7344,31.5568,31.7344,100800.0
2010-06-02 10:00:00,39.31,39.62,39.23,39.58,459200.0,31.7263,31.9765,31.6617,31.9442,459200.0
2010-06-02 10:05:00,39.57,39.72,39.4,39.47,477600.0,31.9361,32.0572,31.7989,31.8554,477600.0
2010-06-02 10:10:00,39.47,39.55,39.39,39.47,320100.0,31.8554,31.92,31.7908,31.8554,320100.0
2010-06-02 10:15:00,39.46,39.75,39.46,39.73,269600.0,31.8473,32.0814,31.8473,32.0653,269600.0
2010-06-02 10:20:00,39.74,39.84,39.73,39.79,145200.0,32.0733,32.154,32.0653,32.1137,145200.0
2010-06-02 10:25:00,39.8,39.88,39.78,39.85,212900.0,32.1217,32.1863,32.1056,32.1621,212900.0
2010-06-02 10:30:00,39.85,39.99,39.79,39.8,227900.0,32.1621,32.2751,32.1137,32.1217,227900.0
2010-06-02 10:35:00,39.81,39.95,39.81,39.92,146400.0,32.1298,32.2428,32.1298,32.2186,146400.0
2010-06-02 10:40:00,39.92,40.03,39.82,39.99,261200.0,32.2186,32.3074,32.1379,32.2751,261200.0
2010-06-02 10:45:00,39.98,39.99,39.91,39.91,117600.0,32.267,32.2751,32.2105,32.2105,117600.0
2010-06-02 10:50:00,39.92,40.0,39.82,39.95,69100.0,32.2186,32.2832,32.1379,32.2428,69100.0
2010-06-02 10:55:00,39.94,40.01,39.89,39.97,99900.0,32.2347,32.2912,32.1944,32.259,99900.0
2010-06-02 11:00:00,39.97,39.99,39.88,39.94,76900.0,32.259,32.2751,32.1863,32.2347,76900.0
2010-06-02 11:05:00,39.94,40.09,39.94,40.03,196000.0,32.2347,32.3558,32.2347,32.3074,196000.0
2010-06-02 11:10:00,40.03,40.14,40.03,40.07,161800.0,32.3074,32.3962,32.3074,32.3397,161800.0
2010-06-02 11:15:00,40.07,40.09,39.95,40.02,135900.0,32.3397,32.3558,32.2428,32.2993,135900.0
2010-06-02 11:20:00,40.02,40.13,40.02,40.13,138800.0,32.2993,32.3881,32.2993,32.3881,138800.0
2010-06-02 11:25:00,40.12,40.19,40.02,40.03,143200.0,32.38,32.4365,32.2993,32.3074,143200.0
2010-06-02 11:30:00,40.03,40.08,39.95,40.06,218500.0,32.3074,32.3477,32.2428,32.3316,218500.0
2010-06-02 11:35:00,40.06,40.15,40.01,40.02,114300.0,32.3316,32.4042,32.2912,32.2993,114300.0
2010-06-02 11:40:00,40.01,40.25,40.01,40.21,177800.0,32.2912,32.4849,32.2912,32.4527,177800.0
2010-06-02 11:45:00,40.21,40.24,40.13,40.15,93300.0,32.4527,32.4769,32.3881,32.4042,93300.0
2010-06-02 11:50:00,40.14,40.21,40.11,40.16,132900.0,32.3962,32.4527,32.3719,32.4123,132900.0
2010-06-02 11:55:00,40.16,40.17,40.11,40.13,61800.0,32.4123,32.4204,32.3719,32.3881,61800.0
2010-06-02 12:00:00,40.13,40.2,40.13,40.19,54900.0,32.3881,32.4446,32.3881,32.4365,54900.0
2010-06-02 12:05:00,40.19,40.26,40.16,40.22,95300.0,32.4365,32.493,32.4123,32.4607,95300.0
2010-06-02 12:10:00,40.22,40.23,40.17,40.19,91600.0,32.4607,32.4688,32.4204,32.4365,91600.0
2010-06-02 12:15:00,40.18,40.19,40.09,40.09,84100.0,32.4284,32.4365,32.3558,32.3558,84100.0
2010-06-02 12:20:00,40.09,40.13,40.06,40.1,62500.0,32.3558,32.3881,32.3316,32.3639,62500.0
2010-06-02 12:25:00,40.1,40.16,40.1,40.13,77400.0,32.3639,32.4123,32.3639,32.3881,77400.0
2010-06-02 12:30:00,40.13,40.16,40.12,40.14,108000.0,32.3881,32.4123,32.38,32.3962,108000.0
2010-06-02 12:35:00,40.14,40.15,40.12,40.13,102500.0,32.3962,32.4042,32.38,32.3881,102500.0
2010-06-02 12:40:00,40.13,40.16,40.13,40.15,78100.0,32.3881,32.4123,32.3881,32.4042,78100.0
2010-06-02 12:45:00,40.16,40.22,40.15,40.22,81400.0,32.4123,32.4607,32.4042,32.4607,81400.0
2010-06-02 12:50:00,40.22,40.23,40.18,40.22,133800.0,32.4607,32.4688,32.4284,32.4607,133800.0
2010-06-02 12:55:00,40.22,40.27,40.21,40.23,119300.0,32.4607,32.5011,32.4527,32.4688,119300.0
2010-06-02 13:00:00,40.24,40.34,40.21,40.33,161500.0,32.4769,32.5576,32.4527,32.5495,161500.0
2010-06-02 13:05:00,40.34,40.38,40.28,40.29,162800.0,32.5576,32.5899,32.5091,32.5172,162800.0
2010-06-02 13:10:00,40.29,40.31,40.19,40.2,88700.0,32.5172,32.5334,32.4365,32.4446,88700.0
2010-06-02 13:15:00,40.19,40.2,40.13,40.13,67100.0,32.4365,32.4446,32.3881,32.3881,67100.0
2010-06-02 13:20:00,40.13,40.14,40.06,40.13,98300.0,32.3881,32.3962,32.3316,32.3881,98300.0
2010-06-02 13:25:00,40.13,40.15,40.11,40.15,111000.0,32.3881,32.4042,32.3719,32.4042,111000.0
2010-06-02 13:30:00,40.14,40.19,40.14,40.14,55700.0,32.3962,32.4365,32.3962,32.3962,55700.0
2010-06-02 13:35:00,40.15,40.16,40.1,40.12,63000.0,32.4042,32.4123,32.3639,32.38,63000.0
2010-06-02 13:40:00,40.13,40.14,40.06,40.07,71800.0,32.3881,32.3962,32.3316,32.3397,71800.0
2010-06-02 13:45:00,40.06,40.09,40.0,40.01,134600.0,32.3316,32.3558,32.2832,32.2912,134600.0
2010-06-02 13:50:00,40.01,40.05,39.99,40.03,125300.0,32.2912,32.3235,32.2751,32.3074,125300.0
2010-06-02 13:55:00,40.03,40.04,39.97,39.99,152200.0,32.3074,32.3154,32.259,32.2751,152200.0
2010-06-02 14:00:00,39.99,39.99,39.89,39.91,84700.0,32.2751,32.2751,32.1944,32.2105,84700.0
2010-06-02 14:05:00,39.9,40.01,39.9,40.01,154300.0,32.2025,32.2912,32.2025,32.2912,154300.0
2010-06-02 14:10:00,40.01,40.07,39.99,40.06,128600.0,32.2912,32.3397,32.2751,32.3316,128600.0
2010-06-02 14:15:00,40.07,40.09,39.97,39.97,140600.0,32.3397,32.3558,32.259,32.259,140600.0
2010-06-02 14:20:00,39.97,40.04,39.94,39.99,117500.0,32.259,32.3154,32.2347,32.2751,117500.0
2010-06-02 14:25:00,39.99,40.12,39.98,40.12,106400.0,32.2751,32.38,32.267,32.38,106400.0
2010-06-02 14:30:00,40.12,40.22,40.07,40.2,171300.0,32.38,32.4607,32.3397,32.4446,171300.0
2010-06-02 14:35:00,40.2,40.26,40.19,40.23,81800.0,32.4446,32.493,32.4365,32.4688,81800.0
2010-06-02 14:40:00,40.23,40.4,40.23,40.4,192200.0,32.4688,32.606,32.4688,32.606,192200.0
2010-06-02 14:45:00,40.4,40.45,40.38,40.45,185600.0,32.606,32.6464,32.5899,32.6464,185600.0
2010-06-02 14:50:00,40.45,40.56,40.44,40.45,161400.0,32.6464,32.7351,32.6383,32.6464,161400.0
2010-06-02 14:55:00,40.46,40.55,40.45,40.55,199900.0,32.6544,32.7271,32.6464,32.7271,199900.0
2010-06-02 15:00:00,40.55,40.62,40.53,40.58,212400.0,32.7271,32.7836,32.7109,32.7513,212400.0
2010-06-02 15:05:00,40.58,40.67,40.53,40.62,244600.0,32.7513,32.8239,32.7109,32.7836,244600.0
2010-06-02 15:10:00,40.62,40.68,40.58,40.66,153800.0,32.7836,32.832,32.7513,32.8158,153800.0
2010-06-02 15:15:00,40.67,40.69,40.6,40.64,200400.0,32.8239,32.84,32.7674,32.7997,200400.0
2010-06-02 15:20:00,40.64,40.7,40.64,40.65,245100.0,32.7997,32.8481,32.7997,32.8078,245100.0
2010-06-02 15:25:00,40.66,40.72,40.56,40.69,467200.0,32.8158,32.8643,32.7351,32.84,467200.0
2010-06-02 15:30:00,40.72,40.77,40.59,40.63,273800.0,32.8643,32.9046,32.7593,32.7916,273800.0
2010-06-02 15:35:00,40.63,40.69,40.59,40.67,375100.0,32.7916,32.84,32.7593,32.8239,375100.0
2010-06-02 15:40:00,40.67,40.78,40.67,40.78,306200.0,32.8239,32.9127,32.8239,32.9127,306200.0
2010-06-02 15:45:00,40.77,40.78,40.67,40.76,435100.0,32.9046,32.9127,32.8239,32.8965,435100.0
2010-06-02 15:50:00,40.76,40.85,40.73,40.84,619300.0,32.8965,32.9692,32.8723,32.9611,619300.0
2010-06-02 15:55:00,40.84,41.0,40.83,40.98,1002800.0,32.9611,33.0902,32.953,33.0741,1002800.0
2010-06-03 09:30:00,41.33,41.37,41.04,41.07,295400.0,33.3566,33.3889,33.1225,33.1467,295400.0
2010-06-03 09:35:00,41.08,41.11,40.75,40.93,249600.0,33.1548,33.179,32.8885,33.0337,249600.0
2010-06-03 09:40:00,40.93,40.94,40.69,40.72,145400.0,33.0337,33.0418,32.84,32.8643,145400.0
2010-06-03 09:45:00,40.73,40.85,40.7,40.83,129900.0,32.8723,32.9692,32.8481,32.953,129900.0
2010-06-03 09:50:00,40.82,40.99,40.81,40.95,111100.0,32.945,33.0822,32.9369,33.0499,111100.0
2010-06-03 09:55:00,40.95,41.05,40.94,41.02,130400.0,33.0499,33.1306,33.0418,33.1064,130400.0
2010-06-03 10:00:00,41.02,41.02,40.79,40.8,181800.0,33.1064,33.1064,32.9208,32.9288,181800.0
2010-06-03 10:05:00,40.81,40.9,40.77,40.85,103200.0,32.9369,33.0095,32.9046,32.9692,103200.0
2010-06-03 10:10:00,40.85,40.93,40.84,40.91,155400.0,32.9692,33.0337,32.9611,33.0176,155400.0
2010-06-03 10:15:00,40.91,41.0,40.88,40.92,158400.0,33.0176,33.0902,32.9934,33.0257,158400.0
2010-06-03 10:20:00,40.93,40.99,40.75,40.79,102900.0,33.0337,33.0822,32.8885,32.9208,102900.0
2010-06-03 10:25:00,40.79,40.92,40.79,40.83,164000.0,32.9208,33.0257,32.9208,32.953,164000.0
2010-06-03 10:30:00,40.83,40.84,40.73,40.84,124200.0,32.953,32.9611,32.8723,32.9611,124200.0
2010-06-03 10:35:00,40.85,40.87,40.72,40.79,189300.0,32.9692,32.9853,32.8643,32.9208,189300.0
2010-06-03 10:40:00,40.78,40.94,40.78,40.85,173400.0,32.9127,33.0418,32.9127,32.9692,173400.0
2010-06-03 10:45:00,40.85,41.01,40.85,41.01,159500.0,32.9692,33.0983,32.9692,33.0983,159500.0
2010-06-03 10:50:00,41.01,41.1,40.99,41.03,167300.0,33.0983,33.171,33.0822,33.1145,167300.0
2010-06-03 10:55:00,41.04,41.09,41.01,41.04,80600.0,33.1225,33.1629,33.0983,33.1225,80600.0
2010-06-03 11:00:00,41.05,41.07,40.95,41.03,69200.0,33.1306,33.1467,33.0499,33.1145,69200.0
2010-06-03 11:05:00,41.03,41.08,40.94,40.96,53600.0,33.1145,33.1548,33.0418,33.058,53600.0
2010-06-03 11:10:00,40.97,41.01,40.88,40.89,82400.0,33.066,33.0983,32.9934,33.0015,82400.0
2010-06-03 11:15:00,40.88,40.92,40.79,40.81,69800.0,32.9934,33.0257,32.9208,32.9369,69800.0
2010-06-03 11:20:00,40.82,40.83,40.66,40.7,126400.0,32.945,32.953,32.8158,32.8481,126400.0
2010-06-03 11:25:00,40.7,40.76,40.68,40.71,114700.0,32.8481,32.8965,32.832,32.8562,114700.0
2010-06-03 11:30:00,40.72,40.79,40.69,40.79,68400.0,32.8643,32.9208,32.84,32.9208,68400.0
2010-06-03 11:35:00,40.79,40.89,40.78,40.84,75900.0,32.9208,33.0015,32.9127,32.9611,75900.0
2010-06-03 11:40:00,40.83,40.83,40.7,40.8,68100.0,32.953,32.953,32.8481,32.9288,68100.0
2010-06-03 11:45:00,40.79,40.83,40.72,40.74,59100.0,32.9208,32.953,32.8643,32.8804,59100.0
2010-06-03 11:50:00,40.74,40.77,40.7,40.75,68100.0,32.8804,32.9046,32.8481,32.8885,68100.0
2010-06-03 11:55:00,40.75,40.78,40.72,40.77,109700.0,32.8885,32.9127,32.8643,32.9046,109700.0
2010-06-03 12:00:00,40.77,40.83,40.71,40.72,105100.0,32.9046,32.953,32.8562,32.8643,105100.0
2010-06-03 12:05:00,40.72,40.75,40.56,40.58,158200.0,32.8643,32.8885,32.7351,32.7513,158200.0
2010-06-03 12:10:00,40.58,40.63,40.52,40.55,70000.0,32.7513,32.7916,32.7028,32.7271,70000.0
2010-06-03 12:15:00,40.54,40.58,40.48,40.51,76200.0,32.719,32.7513,32.6706,32.6948,76200.0
2010-06-03 12:20:00,40.51,40.53,40.35,40.38,119700.0,32.6948,32.7109,32.5656,32.5899,119700.0
2010-06-03 12:25:00,40.38,40.43,40.34,40.41,66900.0,32.5899,32.6302,32.5576,32.6141,66900.0
2010-06-03 12:30:00,40.4,40.44,40.32,40.43,92200.0,32.606,32.6383,32.5414,32.6302,92200.0
2010-06-03 12:35:00,40.43,40.56,40.43,40.54,99200.0,32.6302,32.7351,32.6302,32.719,99200.0
2010-06-03 12:40:00,40.54,40.54,40.43,40.46,78600.0,32.719,32.719,32.6302,32.6544,78600.0
2010-06-03 12:45:00,40.47,40.52,40.4,40.4,42000.0,32.6625,32.7028,32.606,32.606,42000.0
2010-06-03 12:50:00,40.41,40.45,40.32,40.34,50000.0,32.6141,32.6464,32.5414,32.5576,50000.0
2010-06-03 12:55:00,40.34,40.35,40.28,40.34,33900.0,32.5576,32.5656,32.5091,32.5576,33900.0
2010-06-03 13:00:00,40.35,40.39,40.23,40.24,135300.0,32.5656,32.5979,32.4688,32.4769,135300.0
2010-06-03 13:05:00,40.25,40.37,40.23,40.37,63900.0,32.4849,32.5818,32.4688,32.5818,63900.0
2010-06-03 13:10:00,40.37,40.39,40.33,40.34,37400.0,32.5818,32.5979,32.5495,32.5576,37400.0
2010-06-03 13:15:00,40.34,40.41,40.34,40.35,50600.0,32.5576,32.6141,32.5576,32.5656,50600.0
2010-06-03 13:20:00,40.34,40.35,40.28,40.29,26900.0,32.5576,32.5656,32.5091,32.5172,26900.0
2010-06-03 13:25:00,40.28,40.28,40.18,40.23,47200.0,32.5091,32.5091,32.4284,32.4688,47200.0
2010-06-03 13:30:00,40.23,40.31,40.23,40.26,42000.0,32.4688,32.5334,32.4688,32.493,42000.0
2010-06-03 13:35:00,40.26,40.31,40.2,40.3,29000.0,32.493,32.5334,32.4446,32.5253,29000.0
2010-06-03 13:40:00,40.3,40.45,40.3,40.45,48700.0,32.5253,32.6464,32.5253,32.6464,48700.0
2010-06-03 13:45:00,40.45,40.48,40.41,40.42,60700.0,32.6464,32.6706,32.6141,32.6221,60700.0
2010-06-03 13:50:00,40.41,40.44,40.36,40.38,32100.0,32.6141,32.6383,32.5737,32.5899,32100.0
2010-06-03 13:55:00,40.38,40.43,40.31,40.34,48000.0,32.5899,32.6302,32.5334,32.5576,48000.0
2010-06-03 14:00:00,40.34,40.36,40.3,40.32,42900.0,32.5576,32.5737,32.5253,32.5414,42900.0
2010-06-03 14:05:00,40.32,40.44,40.31,40.44,72200.0,32.5414,32.6383,32.5334,32.6383,72200.0
2010-06-03 14:10:00,40.43,40.61,40.42,40.53,93600.0,32.6302,32.7755,32.6221,32.7109,93600.0
2010-06-03 14:15:00,40.53,40.56,40.48,40.51,69200.0,32.7109,32.7351,32.6706,32.6948,69200.0
2010-06-03 14:20:00,40.51,40.58,40.47,40.5,66400.0,32.6948,32.7513,32.6625,32.6867,66400.0
2010-06-03 14:25:00,40.49,40.54,40.41,40.42,56800.0,32.6786,32.719,32.6141,32.6221,56800.0
2010-06-03 14:30:00,40.41,40.48,40.39,40.48,45000.0,32.6141,32.6706,32.5979,32.6706,45000.0
2010-06-03 14:35:00,40.48,40.59,40.47,40.54,69000.0,32.6706,32.7593,32.6625,32.719,69000.0
2010-06-03 14:40:00,40.54,40.62,40.53,40.6,61800.0,32.719,32.7836,32.7109,32.7674,61800.0
2010-06-03 14:45:00,40.6,40.63,40.54,40.54,69200.0,32.7674,32.7916,32.719,32.719,69200.0
2010-06-03 14:50:00,40.55,40.65,40.55,40.59,55900.0,32.7271,32.8078,32.7271,32.7593,55900.0
2010-06-03 14:55:00,40.58,40.59,40.49,40.55,57200.0,32.7513,32.7593,32.6786,32.7271,57200.0
2010-06-03 15:00:00,40.54,40.65,40.54,40.58,63500.0,32.719,32.8078,32.719,32.7513,63500.0
2010-06-03 15:05:00,40.58,40.58,40.47,40.5,73700.0,32.7513,32.7513,32.6625,32.6867,73700.0
2010-06-03 15:10:00,40.5,40.51,40.39,40.41,112400.0,32.6867,32.6948,32.5979,32.6141,112400.0
2010-06-03 15:15:00,40.4,40.4,40.27,40.3,101400.0,32.606,32.606,32.5011,32.5253,101400.0
2010-06-03 15:20:00,40.29,40.43,40.29,40.41,72200.0,32.5172,32.6302,32.5172,32.6141,72200.0
2010-06-03 15:25:00,40.41,40.56,40.4,40.56,190700.0,32.6141,32.7351,32.606,32.7351,190700.0
2010-06-03 15:30:00,40.56,40.58,40.4,40.42,207500.0,32.7351,32.7513,32.606,32.6221,207500.0
2010-06-03 15:35:00,40.42,40.56,40.42,40.49,173900.0,32.6221,32.7351,32.6221,32.6786,173900.0
2010-06-03 15:40:00,40.49,40.52,40.45,40.52,149000.0,32.6786,32.7028,32.6464,32.7028,149000.0
2010-06-03 15:45:00,40.51,40.51,40.34,40.34,242700.0,32.6948,32.6948,32.5576,32.5576,242700.0
2010-06-03 15:50:00,40.34,40.44,40.31,40.41,279500.0,32.5576,32.6383,32.5334,32.6141,279500.0
2010-06-03 15:55:00,40.41,40.54,40.41,40.5,542300.0,32.6141,32.719,32.6141,32.6867,542300.0
2010-06-04 09:30:00,39.47,39.74,39.47,39.66,315300.0,31.8554,32.0733,31.8554,32.0088,315300.0
2010-06-04 09:35:00,39.66,39.76,39.56,39.73,230000.0,32.0088,32.0895,31.9281,32.0653,230000.0
2010-06-04 09:40:00,39.74,39.83,39.57,39.57,199100.0,32.0733,32.146,31.9361,31.9361,199100.0
2010-06-04 09:45:00,39.57,39.57,39.27,39.43,269700.0,31.9361,31.9361,31.694,31.8231,269700.0
2010-06-04 09:50:00,39.43,39.63,39.39,39.54,152700.0,31.8231,31.9845,31.7908,31.9119,152700.0
2010-06-04 09:55:00,39.55,39.57,39.45,39.46,82100.0,31.92,31.9361,31.8393,31.8473,82100.0
2010-06-04 10:00:00,39.46,39.47,39.3,39.34,137700.0,31.8473,31.8554,31.7182,31.7505,137700.0
2010-06-04 10:05:00,39.35,39.4,39.25,39.4,153400.0,31.7586,31.7989,31.6779,31.7989,153400.0
2010-06-04 10:10:00,39.4,39.5,39.34,39.48,218900.0,31.7989,31.8796,31.7505,31.8635,218900.0
2010-06-04 10:15:00,39.48,39.49,39.39,39.46,158600.0,31.8635,31.8716,31.7908,31.8473,158600.0
2010-06-04 10:20:00,39.45,39.58,39.39,39.58,207100.0,31.8393,31.9442,31.7908,31.9442,207100.0
2010-06-04 10:25:00,39.57,39.58,39.47,39.51,176700.0,31.9361,31.9442,31.8554,31.8877,176700.0
2010-06-04 10:30:00,39.51,39.57,39.47,39.48,116200.0,31.8877,31.9361,31.8554,31.8635,116200.0
2010-06-04 10:35:00,39.48,39.55,39.43,39.48,140300.0,31.8635,31.92,31.8231,31.8635,140300.0
2010-06-04 10:40:00,39.47,39.53,39.44,39.44,134900.0,31.8554,31.9038,31.8312,31.8312,134900.0
2010-06-04 10:45:00,39.44,39.47,39.37,39.42,97500.0,31.8312,31.8554,31.7747,31.8151,97500.0
2010-06-04 10:50:00,39.42,39.42,39.31,39.34,99800.0,31.8151,31.8151,31.7263,31.7505,99800.0
2010-06-04 10:55:00,39.34,39.43,39.31,39.36,97400.0,31.7505,31.8231,31.7263,31.7666,97400.0
2010-06-04 11:00:00,39.36,39.4,39.32,39.39,66700.0,31.7666,31.7989,31.7344,31.7908,66700.0
2010-06-04 11:05:00,39.38,39.48,39.38,39.4,50600.0,31.7828,31.8635,31.7828,31.7989,50600.0
2010-06-04 11:10:00,39.39,39.39,39.31,39.33,55200.0,31.7908,31.7908,31.7263,31.7424,55200.0
2010-06-04 11:15:00,39.33,39.36,39.2,39.21,83200.0,31.7424,31.7666,31.6375,31.6456,83200.0
2010-06-04 11:20:00,39.21,39.22,39.07,39.07,113000.0,31.6456,31.6536,31.5326,31.5326,113000.0
2010-06-04 11:25:00,39.08,39.17,39.06,39.11,69900.0,31.5407,31.6133,31.5245,31.5649,69900.0
2010-06-04 11:30:00,39.11,39.21,39.07,39.14,81800.0,31.5649,31.6456,31.5326,31.5891,81800.0
2010-06-04 11:35:00,39.14,39.26,39.09,39.2,97900.0,31.5891,31.6859,31.5487,31.6375,97900.0
2010-06-04 11:40:00,39.2,39.24,39.14,39.19,64500.0,31.6375,31.6698,31.5891,31.6294,64500.0
2010-06-04 11:45:00,39.19,39.29,39.19,39.28,60700.0,31.6294,31.7101,31.6294,31.7021,60700.0
2010-06-04 11:50:00,39.28,39.29,39.19,39.21,44300.0,31.7021,31.7101,31.6294,31.6456,44300.0
2010-06-04 11:55:00,39.21,39.25,39.14,39.14,94700.0,31.6456,31.6779,31.5891,31.5891,94700.0
2010-06-04 12:00:00,39.14,39.14,39.01,39.03,167900.0,31.5891,31.5891,31.4842,31.5003,167900.0
2010-06-04 12:05:00,39.03,39.04,38.9,39.01,211900.0,31.5003,31.5084,31.3954,31.4842,211900.0
2010-06-04 12:10:00,39.01,39.08,39.0,39.07,102900.0,31.4842,31.5407,31.4761,31.5326,102900.0
2010-06-04 12:15:00,39.07,39.08,38.97,38.97,94300.0,31.5326,31.5407,31.4519,31.4519,94300.0
2010-06-04 12:20:00,38.97,39.0,38.97,38.99,41600.0,31.4519,31.4761,31.4519,31.468,41600.0
2010-06-04 12:25:00,38.99,39.01,38.95,38.98,81700.0,31.468,31.4842,31.4357,31.4599,81700.0
2010-06-04 12:30:00,38.98,38.98,38.88,38.91,68700.0,31.4599,31.4599,31.3792,31.4034,68700.0
2010-06-04 12:35:00,38.89,38.97,38.88,38.91,64600.0,31.3873,31.4519,31.3792,31.4034,64600.0
2010-06-04 12:40:00,38.91,38.94,38.88,38.9,61000.0,31.4034,31.4277,31.3792,31.3954,61000.0
2010-06-04 12:45:00,38.91,38.95,38.89,38.95,55300.0,31.4034,31.4357,31.3873,31.4357,55300.0
2010-06-04 12:50:00,38.96,39.05,38.94,39.04,74000.0,31.4438,31.5164,31.4277,31.5084,74000.0
2010-06-04 12:55:00,39.04,39.05,38.99,39.02,56300.0,31.5084,31.5164,31.468,31.4922,56300.0
2010-06-04 13:00:00,39.03,39.04,38.92,38.98,108300.0,31.5003,31.5084,31.4115,31.4599,108300.0
2010-06-04 13:05:00,38.98,38.99,38.9,38.95,73700.0,31.4599,31.468,31.3954,31.4357,73700.0
2010-06-04 13:10:00,38.96,38.99,38.88,38.91,77100.0,31.4438,31.468,31.3792,31.4034,77100.0
2010-06-04 13:15:00,38.91,38.94,38.85,38.94,123400.0,31.4034,31.4277,31.355,31.4277,123400.0
2010-06-04 13:20:00,38.94,38.94,38.84,38.92,100400.0,31.4277,31.4277,31.347,31.4115,100400.0
2010-06-04 13:25:00,38.93,39.0,38.88,38.97,93400.0,31.4196,31.4761,31.3792,31.4519,93400.0
2010-06-04 13:30:00,38.96,38.96,38.89,38.92,49600.0,31.4438,31.4438,31.3873,31.4115,49600.0
2010-06-04 13:35:00,38.92,38.98,38.85,38.86,68400.0,31.4115,31.4599,31.355,31.3631,68400.0
2010-06-04 13:40:00,38.86,38.94,38.84,38.94,91500.0,31.3631,31.4277,31.347,31.4277,91500.0
2010-06-04 13:45:00,38.93,38.99,38.9,38.93,59700.0,31.4196,31.468,31.3954,31.4196,59700.0
2010-06-04 13:50:00,38.93,38.96,38.86,38.88,99700.0,31.4196,31.4438,31.3631,31.3792,99700.0
2010-06-04 13:55:00,38.88,38.94,38.88,38.9,89700.0,31.3792,31.4277,31.3792,31.3954,89700.0
2010-06-04 14:00:00,38.91,38.97,38.88,38.92,82300.0,31.4034,31.4519,31.3792,31.4115,82300.0
2010-06-04 14:05:00,38.92,38.94,38.82,38.82,152700.0,31.4115,31.4277,31.3308,31.3308,152700.0
2010-06-04 14:10:00,38.82,38.89,38.8,38.89,75700.0,31.3308,31.3873,31.3147,31.3873,75700.0
2010-06-04 14:15:00,38.89,38.93,38.81,38.83,63100.0,31.3873,31.4196,31.3227,31.3389,63100.0
2010-06-04 14:20:00,38.82,38.93,38.8,38.89,101000.0,31.3308,31.4196,31.3147,31.3873,101000.0
2010-06-04 14:25:00,38.88,38.89,38.75,38.81,169400.0,31.3792,31.3873,31.2743,31.3227,169400.0
2010-06-04 14:30:00,38.8,38.86,38.75,38.79,129500.0,31.3147,31.3631,31.2743,31.3066,129500.0
2010-06-04 14:35:00,38.79,38.8,38.69,38.73,114600.0,31.3066,31.3147,31.2259,31.2582,114600.0
2010-06-04 14:40:00,38.72,38.76,38.69,38.72,84900.0,31.2501,31.2824,31.2259,31.2501,84900.0
2010-06-04 14:45:00,38.7,38.77,38.56,38.59,251600.0,31.234,31.2905,31.121,31.1452,251600.0
2010-06-04 14:50:00,38.59,38.68,38.52,38.61,301600.0,31.1452,31.2178,31.0887,31.1613,301600.0
2010-06-04 14:55:00,38.61,38.62,38.53,38.54,181300.0,31.1613,31.1694,31.0968,31.1048,181300.0
2010-06-04 15:00:00,38.54,38.71,38.53,38.69,226200.0,31.1048,31.242,31.0968,31.2259,226200.0
2010-06-04 15:05:00,38.69,38.69,38.55,38.6,322300.0,31.2259,31.2259,31.1129,31.1533,322300.0
2010-06-04 15:10:00,38.6,38.66,38.57,38.58,180200.0,31.1533,31.2017,31.129,31.1371,180200.0
2010-06-04 15:15:00,38.58,38.66,38.49,38.6,206200.0,31.1371,31.2017,31.0645,31.1533,206200.0
2010-06-04 15:20:00,38.61,38.64,38.51,38.54,150000.0,31.1613,31.1855,31.0806,31.1048,150000.0
2010-06-04 15:25:00,38.53,38.55,38.4,38.44,232300.0,31.0968,31.1129,30.9918,31.0241,232300.0
2010-06-04 15:30:00,38.43,38.6,38.42,38.47,387300.0,31.0161,31.1533,31.008,31.0483,387300.0
2010-06-04 15:35:00,38.47,38.59,38.47,38.52,184200.0,31.0483,31.1452,31.0483,31.0887,184200.0
2010-06-04 15:40:00,38.51,38.52,38.22,38.37,485900.0,31.0806,31.0887,30.8466,30.9676,485900.0
2010-06-04 15:45:00,38.36,38.5,38.34,38.47,504800.0,30.9596,31.0725,30.9434,31.0483,504800.0
2010-06-04 15:50:00,38.47,38.5,38.23,38.33,687800.0,31.0483,31.0725,30.8546,30.9353,687800.0
2010-06-04 15:55:00,38.33,38.42,38.2,38.42,1000800.0,30.9353,31.008,30.8304,31.008,1000800.0
2010-06-07 09:30:00,38.67,38.86,38.54,38.59,257100.0,31.2097,31.3631,31.1048,31.1452,257100.0
2010-06-07 09:35:00,38.59,38.6,38.33,38.39,256100.0,31.1452,31.1533,30.9353,30.9838,256100.0
2010-06-07 09:40:00,38.39,38.44,38.31,38.39,128500.0,30.9838,31.0241,30.9192,30.9838,128500.0
2010-06-07 09:45:00,38.38,38.59,38.33,38.56,137100.0,30.9757,31.1452,30.9353,31.121,137100.0
2010-06-07 09:50:00,38.57,38.8,38.47,38.8,185900.0,31.129,31.3147,31.0483,31.3147,185900.0
2010-06-07 09:55:00,38.79,38.87,38.67,38.84,143800.0,31.3066,31.3712,31.2097,31.347,143800.0
2010-06-07 10:00:00,38.84,38.91,38.79,38.91,128000.0,31.347,31.4034,31.3066,31.4034,128000.0
2010-06-07 10:05:00,38.91,39.02,38.85,39.0,114400.0,31.4034,31.4922,31.355,31.4761,114400.0
2010-06-07 10:10:00,39.0,39.05,38.95,38.97,138600.0,31.4761,31.5164,31.4357,31.4519,138600.0
2010-06-07 10:15:00,38.97,39.01,38.88,38.89,153500.0,31.4519,31.4842,31.3792,31.3873,153500.0
2010-06-07 10:20:00,38.88,38.93,38.78,38.93,129000.0,31.3792,31.4196,31.2985,31.4196,129000.0
2010-06-07 10:25:00,38.93,38.96,38.81,38.84,79000.0,31.4196,31.4438,31.3227,31.347,79000.0
2010-06-07 10:30:00,38.84,38.85,38.64,38.66,140100.0,31.347,31.355,31.1855,31.2017,140100.0
2010-06-07 10:35:00,38.66,38.68,38.53,38.57,99200.0,31.2017,31.2178,31.0968,31.129,99200.0
2010-06-07 10:40:00,38.56,38.65,38.45,38.45,92900.0,31.121,31.1936,31.0322,31.0322,92900.0
2010-06-07 10:45:00,38.45,38.46,38.32,38.43,82100.0,31.0322,31.0403,30.9273,31.0161,82100.0
2010-06-07 10:50:00,38.43,38.47,38.21,38.31,81200.0,31.0161,31.0483,30.8385,30.9192,81200.0
2010-06-07 10:55:00,38.29,38.31,38.15,38.15,109900.0,30.9031,30.9192,30.7901,30.7901,109900.0
2010-06-07 11:00:00,38.16,38.24,38.12,38.18,115000.0,30.7981,30.8627,30.7659,30.8143,115000.0
2010-06-07 11:05:00,38.19,38.32,38.15,38.3,186200.0,30.8224,30.9273,30.7901,30.9111,186200.0
2010-06-07 11:10:00,38.3,38.34,38.24,38.24,80500.0,30.9111,30.9434,30.8627,30.8627,80500.0
2010-06-07 11:15:00,38.23,38.35,38.19,38.32,86100.0,30.8546,30.9515,30.8224,30.9273,86100.0
2010-06-07 11:20:00,38.33,38.41,38.3,38.32,70900.0,30.9353,30.9999,30.9111,30.9273,70900.0
2010-06-07 11:25:00,38.33,38.49,38.32,38.47,132400.0,30.9353,31.0645,30.9273,31.0483,132400.0
2010-06-07 11:30:00,38.47,38.54,38.46,38.54,107000.0,31.0483,31.1048,31.0403,31.1048,107000.0
2010-06-07 11:35:00,38.54,38.6,38.5,38.56,89500.0,31.1048,31.1533,31.0725,31.121,89500.0
2010-06-07 11:40:00,38.55,38.66,38.54,38.63,98100.0,31.1129,31.2017,31.1048,31.1775,98100.0
2010-06-07 11:45:00,38.63,38.64,38.5,38.5,91800.0,31.1775,31.1855,31.0725,31.0725,91800.0
2010-06-07 11:50:00,38.5,38.57,38.5,38.53,48100.0,31.0725,31.129,31.0725,31.0968,48100.0
2010-06-07 11:55:00,38.52,38.61,38.48,38.6,54300.0,31.0887,31.1613,31.0564,31.1533,54300.0
2010-06-07 12:00:00,38.59,38.75,38.56,38.74,112600.0,31.1452,31.2743,31.121,31.2662,112600.0
2010-06-07 12:05:00,38.75,38.8,38.72,38.76,87400.0,31.2743,31.3147,31.2501,31.2824,87400.0
2010-06-07 12:10:00,38.76,38.85,38.75,38.79,161100.0,31.2824,31.355,31.2743,31.3066,161100.0
2010-06-07 12:15:00,38.79,38.81,38.76,38.81,93700.0,31.3066,31.3227,31.2824,31.3227,93700.0
2010-06-07 12:20:00,38.81,38.89,38.8,38.84,96900.0,31.3227,31.3873,31.3147,31.347,96900.0
2010-06-07 12:25:00,38.85,38.85,38.73,38.73,41500.0,31.355,31.355,31.2582,31.2582,41500.0
2010-06-07 12:30:00,38.74,38.8,38.73,38.76,47400.0,31.2662,31.3147,31.2582,31.2824,47400.0
2010-06-07 12:35:00,38.76,38.78,38.72,38.77,40200.0,31.2824,31.2985,31.2501,31.2905,40200.0
2010-06-07 12:40:00,38.77,38.81,38.73,38.73,93900.0,31.2905,31.3227,31.2582,31.2582,93900.0
2010-06-07 12:45:00,38.73,38.75,38.68,38.74,52400.0,31.2582,31.2743,31.2178,31.2662,52400.0
2010-06-07 12:50:00,38.73,38.89,38.73,38.87,75500.0,31.2582,31.3873,31.2582,31.3712,75500.0
2010-06-07 12:55:00,38.88,38.88,38.82,38.83,37200.0,31.3792,31.3792,31.3308,31.3389,37200.0
2010-06-07 13:00:00,38.83,38.84,38.67,38.71,45800.0,31.3389,31.347,31.2097,31.242,45800.0
2010-06-07 13:05:00,38.72,38.76,38.69,38.74,33900.0,31.2501,31.2824,31.2259,31.2662,33900.0
2010-06-07 13:10:00,38.74,38.76,38.68,38.71,24900.0,31.2662,31.2824,31.2178,31.242,24900.0
2010-06-07 13:15:00,38.67,38.8,38.67,38.79,53800.0,31.2097,31.3147,31.2097,31.3066,53800.0
2010-06-07 13:20:00,38.78,38.8,38.71,38.71,34400.0,31.2985,31.3147,31.242,31.242,34400.0
2010-06-07 13:25:00,38.71,38.83,38.71,38.82,92600.0,31.242,31.3389,31.242,31.3308,92600.0
2010-06-07 13:30:00,38.81,38.82,38.76,38.76,46300.0,31.3227,31.3308,31.2824,31.2824,46300.0
2010-06-07 13:35:00,38.77,38.79,38.63,38.63,93200.0,31.2905,31.3066,31.1775,31.1775,93200.0
2010-06-07 13:40:00,38.63,38.64,38.55,38.56,85000.0,31.1775,31.1855,31.1129,31.121,85000.0
2010-06-07 13:45:00,38.56,38.6,38.45,38.49,76000.0,31.121,31.1533,31.0322,31.0645,76000.0
2010-06-07 13:50:00,38.48,38.59,38.46,38.48,123800.0,31.0564,31.1452,31.0403,31.0564,123800.0
2010-06-07 13:55:00,38.47,38.48,38.4,38.48,54000.0,31.0483,31.0564,30.9918,31.0564,54000.0
2010-06-07 14:00:00,38.47,38.54,38.42,38.47,75300.0,31.0483,31.1048,31.008,31.0483,75300.0
2010-06-07 14:05:00,38.47,38.47,38.38,38.45,72100.0,31.0483,31.0483,30.9757,31.0322,72100.0
2010-06-07 14:10:00,38.44,38.48,38.35,38.36,98000.0,31.0241,31.0564,30.9515,30.9596,98000.0
2010-06-07 14:15:00,38.37,38.38,38.27,38.34,110600.0,30.9676,30.9757,30.8869,30.9434,110600.0
2010-06-07 14:20:00,38.35,38.41,38.27,38.28,103900.0,30.9515,30.9999,30.8869,30.895,103900.0
2010-06-07 14:25:00,38.28,38.39,38.27,38.34,83500.0,30.895,30.9838,30.8869,30.9434,83500.0
2010-06-07 14:30:00,38.33,38.38,38.21,38.21,130900.0,30.9353,30.9757,30.8385,30.8385,130900.0
2010-06-07 14:35:00,38.21,38.28,38.17,38.21,112200.0,30.8385,30.895,30.8062,30.8385,112200.0
2010-06-07 14:40:00,38.2,38.2,38.13,38.14,99000.0,30.8304,30.8304,30.7739,30.782,99000.0
2010-06-07 14:45:00,38.13,38.13,38.0,38.03,190400.0,30.7739,30.7739,30.669,30.6932,190400.0
2010-06-07 14:50:00,38.03,38.09,38.03,38.05,121900.0,30.6932,30.7416,30.6932,30.7094,121900.0
2010-06-07 14:55:00,38.04,38.08,38.01,38.04,100100.0,30.7013,30.7336,30.6771,30.7013,100100.0
2010-06-07 15:00:00,38.05,38.17,38.03,38.11,134700.0,30.7094,30.8062,30.6932,30.7578,134700.0
2010-06-07 15:05:00,38.1,38.19,38.1,38.13,174100.0,30.7497,30.8224,30.7497,30.7739,174100.0
2010-06-07 15:10:00,38.13,38.15,38.02,38.04,164800.0,30.7739,30.7901,30.6851,30.7013,164800.0
2010-06-07 15:15:00,38.04,38.07,37.88,37.91,268700.0,30.7013,30.7255,30.5722,30.5964,268700.0
2010-06-07 15:20:00,37.91,37.93,37.84,37.88,207100.0,30.5964,30.6125,30.5399,30.5722,207100.0
2010-06-07 15:25:00,37.87,37.89,37.74,37.74,160300.0,30.5641,30.5802,30.4592,30.4592,160300.0
2010-06-07 15:30:00,37.73,37.8,37.7,37.79,286800.0,30.4511,30.5076,30.4269,30.4995,286800.0
2010-06-07 15:35:00,37.79,37.9,37.78,37.82,273700.0,30.4995,30.5883,30.4914,30.5237,273700.0
2010-06-07 15:40:00,37.83,37.83,37.61,37.74,404800.0,30.5318,30.5318,30.3542,30.4592,404800.0
2010-06-07 15:45:00,37.74,37.81,37.69,37.75,329400.0,30.4592,30.5157,30.4188,30.4672,329400.0
2010-06-07 15:50:00,37.73,37.89,37.73,37.8,506400.0,30.4511,30.5802,30.4511,30.5076,506400.0
2010-06-07 15:55:00,37.79,37.82,37.68,37.71,670400.0,30.4995,30.5237,30.4107,30.435,670400.0
2010-06-08 09:30:00,37.94,38.18,37.85,38.13,144700.0,30.6206,30.8143,30.5479,30.7739,144700.0
2010-06-08 09:35:00,38.11,38.18,37.95,38.04,162400.0,30.7578,30.8143,30.6287,30.7013,162400.0
2010-06-08 09:40:00,38.04,38.07,37.93,37.94,105900.0,30.7013,30.7255,30.6125,30.6206,105900.0
2010-06-08 09:45:00,37.95,38.03,37.86,37.95,144100.0,30.6287,30.6932,30.556,30.6287,144100.0
2010-06-08 09:50:00,37.95,37.96,37.77,37.89,139600.0,30.6287,30.6367,30.4834,30.5802,139600.0
2010-06-08 09:55:00,37.89,37.95,37.8,37.85,124500.0,30.5802,30.6287,30.5076,30.5479,124500.0
2010-06-08 10:00:00,37.85,38.1,37.83,38.08,162300.0,30.5479,30.7497,30.5318,30.7336,162300.0
2010-06-08 10:05:00,38.08,38.17,37.95,38.07,122400.0,30.7336,30.8062,30.6287,30.7255,122400.0
2010-06-08 10:10:00,38.07,38.1,37.81,37.84,123700.0,30.7255,30.7497,30.5157,30.5399,123700.0
2010-06-08 10:15:00,37.82,37.85,37.6,37.63,121500.0,30.5237,30.5479,30.3462,30.3704,121500.0
2010-06-08 10:20:00,37.63,37.7,37.58,37.64,104900.0,30.3704,30.4269,30.33,30.3785,104900.0
2010-06-08 10:25:00,37.63,37.75,37.54,37.74,173400.0,30.3704,30.4672,30.2978,30.4592,173400.0
2010-06-08 10:30:00,37.74,37.78,37.56,37.57,96700.0,30.4592,30.4914,30.3139,30.322,96700.0
2010-06-08 10:35:00,37.56,37.59,37.5,37.51,187400.0,30.3139,30.3381,30.2655,30.2735,187400.0
2010-06-08 10:40:00,37.51,37.52,37.38,37.41,268700.0,30.2735,30.2816,30.1686,30.1928,268700.0
2010-06-08 10:45:00,37.41,37.42,37.22,37.3,133900.0,30.1928,30.2009,30.0395,30.1041,133900.0
2010-06-08 10:50:00,37.3,37.31,37.18,37.28,160100.0,30.1041,30.1121,30.0072,30.0879,160100.0
2010-06-08 10:55:00,37.28,37.42,37.27,37.39,165600.0,30.0879,30.2009,30.0798,30.1767,165600.0
2010-06-08 11:00:00,37.39,37.47,37.35,37.37,115300.0,30.1767,30.2413,30.1444,30.1605,115300.0
2010-06-08 11:05:00,37.36,37.43,37.15,37.28,174800.0,30.1525,30.209,29.983,30.0879,174800.0
2010-06-08 11:10:00,37.28,37.31,37.13,37.2,220300.0,30.0879,30.1121,29.9668,30.0233,220300.0
2010-06-08 11:15:00,37.2,37.39,37.19,37.37,90600.0,30.0233,30.1767,30.0153,30.1605,90600.0
2010-06-08 11:20:00,37.38,37.64,37.38,37.58,198200.0,30.1686,30.3785,30.1686,30.33,198200.0
2010-06-08 11:25:00,37.59,37.69,37.49,37.51,154600.0,30.3381,30.4188,30.2574,30.2735,154600.0
2010-06-08 11:30:00,37.51,37.75,37.5,37.75,147800.0,30.2735,30.4672,30.2655,30.4672,147800.0
2010-06-08 11:35:00,37.74,37.79,37.66,37.75,148300.0,30.4592,30.4995,30.3946,30.4672,148300.0
2010-06-08 11:40:00,37.75,37.77,37.63,37.67,112700.0,30.4672,30.4834,30.3704,30.4027,112700.0
2010-06-08 11:45:00,37.66,37.81,37.62,37.81,120000.0,30.3946,30.5157,30.3623,30.5157,120000.0
2010-06-08 11:50:00,37.82,37.92,37.8,37.84,105600.0,30.5237,30.6044,30.5076,30.5399,105600.0
2010-06-08 11:55:00,37.83,37.95,37.79,37.82,101600.0,30.5318,30.6287,30.4995,30.5237,101600.0
2010-06-08 12:00:00,37.82,37.93,37.82,37.89,146500.0,30.5237,30.6125,30.5237,30.5802,146500.0
2010-06-08 12:05:00,37.89,37.91,37.77,37.8,83100.0,30.5802,30.5964,30.4834,30.5076,83100.0
2010-06-08 12:10:00,37.8,37.83,37.74,37.8,60300.0,30.5076,30.5318,30.4592,30.5076,60300.0
2010-06-08 12:15:00,37.8,37.8,37.67,37.77,51400.0,30.5076,30.5076,30.4027,30.4834,51400.0
2010-06-08 12:20:00,37.77,37.78,37.67,37.69,43100.0,30.4834,30.4914,30.4027,30.4188,43100.0
2010-06-08 12:25:00,37.69,37.73,37.69,37.71,34400.0,30.4188,30.4511,30.4188,30.435,34400.0
2010-06-08 12:30:00,37.7,37.76,37.68,37.74,82500.0,30.4269,30.4753,30.4107,30.4592,82500.0
2010-06-08 12:35:00,37.74,37.8,37.69,37.78,58600.0,30.4592,30.5076,30.4188,30.4914,58600.0
2010-06-08 12:40:00,37.78,37.87,37.77,37.79,122500.0,30.4914,30.5641,30.4834,30.4995,122500.0
2010-06-08 12:45:00,37.78,37.85,37.73,37.82,91100.0,30.4914,30.5479,30.4511,30.5237,91100.0
2010-06-08 12:50:00,37.81,37.93,37.81,37.88,66200.0,30.5157,30.6125,30.5157,30.5722,66200.0
2010-06-08 12:55:00,37.89,37.96,37.85,37.9,67700.0,30.5802,30.6367,30.5479,30.5883,67700.0
2010-06-08 13:00:00,37.9,37.95,37.87,37.87,50700.0,30.5883,30.6287,30.5641,30.5641,50700.0
2010-06-08 13:05:00,37.87,37.88,37.79,37.82,33300.0,30.5641,30.5722,30.4995,30.5237,33300.0
2010-06-08 13:10:00,37.82,37.83,37.68,37.68,57800.0,30.5237,30.5318,30.4107,30.4107,57800.0
2010-06-08 13:15:00,37.69,37.75,37.67,37.74,34100.0,30.4188,30.4672,30.4027,30.4592,34100.0
2010-06-08 13:20:00,37.75,37.76,37.64,37.65,44600.0,30.4672,30.4753,30.3785,30.3865,44600.0
2010-06-08 13:25:00,37.64,37.71,37.61,37.61,65200.0,30.3785,30.435,30.3542,30.3542,65200.0
2010-06-08 13:30:00,37.62,37.64,37.43,37.44,176200.0,30.3623,30.3785,30.209,30.217,176200.0
2010-06-08 13:35:00,37.44,37.52,37.41,37.52,73500.0,30.217,30.2816,30.1928,30.2816,73500.0
2010-06-08 13:40:00,37.53,37.58,37.46,37.56,73100.0,30.2897,30.33,30.2332,30.3139,73100.0
2010-06-08 13:45:00,37.56,37.57,37.38,37.39,71900.0,30.3139,30.322,30.1686,30.1767,71900.0
2010-06-08 13:50:00,37.39,37.46,37.33,37.42,122900.0,30.1767,30.2332,30.1283,30.2009,122900.0
2010-06-08 13:55:00,37.42,37.57,37.4,37.57,87800.0,30.2009,30.322,30.1848,30.322,87800.0
2010-06-08 14:00:00,37.58,37.62,37.55,37.58,77700.0,30.33,30.3623,30.3058,30.33,77700.0
2010-06-08 14:05:00,37.58,37.6,37.48,37.5,52200.0,30.33,30.3462,30.2493,30.2655,52200.0
2010-06-08 14:10:00,37.49,37.52,37.43,37.52,66200.0,30.2574,30.2816,30.209,30.2816,66200.0
2010-06-08 14:15:00,37.52,37.65,37.46,37.65,107100.0,30.2816,30.3865,30.2332,30.3865,107100.0
2010-06-08 14:20:00,37.65,37.89,37.65,37.89,100300.0,30.3865,30.5802,30.3865,30.5802,100300.0
2010-06-08 14:25:00,37.89,37.97,37.85,37.87,123200.0,30.5802,30.6448,30.5479,30.5641,123200.0
2010-06-08 14:30:00,37.87,38.09,37.87,38.01,147800.0,30.5641,30.7416,30.5641,30.6771,147800.0
2010-06-08 14:35:00,38.01,38.09,37.97,37.99,151900.0,30.6771,30.7416,30.6448,30.6609,151900.0
2010-06-08 14:40:00,37.98,38.13,37.96,38.1,126900.0,30.6529,30.7739,30.6367,30.7497,126900.0
2010-06-08 14:45:00,38.09,38.09,37.99,38.03,92500.0,30.7416,30.7416,30.6609,30.6932,92500.0
2010-06-08 14:50:00,38.04,38.04,37.86,37.92,104600.0,30.7013,30.7013,30.556,30.6044,104600.0
2010-06-08 14:55:00,37.91,37.98,37.81,37.83,107100.0,30.5964,30.6529,30.5157,30.5318,107100.0
2010-06-08 15:00:00,37.84,37.94,37.78,37.92,103100.0,30.5399,30.6206,30.4914,30.6044,103100.0
2010-06-08 15:05:00,37.91,37.99,37.86,37.93,85800.0,30.5964,30.6609,30.556,30.6125,85800.0
2010-06-08 15:10:00,37.94,37.96,37.82,37.82,87800.0,30.6206,30.6367,30.5237,30.5237,87800.0
2010-06-08 15:15:00,37.82,37.86,37.7,37.75,118900.0,30.5237,30.556,30.4269,30.4672,118900.0
2010-06-08 15:20:00,37.75,37.93,37.75,37.87,85600.0,30.4672,30.6125,30.4672,30.5641,85600.0
2010-06-08 15:25:00,37.88,38.08,37.87,38.07,176600.0,30.5722,30.7336,30.5641,30.7255,176600.0
2010-06-08 15:30:00,38.07,38.21,38.06,38.07,259100.0,30.7255,30.8385,30.7174,30.7255,259100.0
2010-06-08 15:35:00,38.07,38.33,38.06,38.26,296000.0,30.7255,30.9353,30.7174,30.8788,296000.0
2010-06-08 15:40:00,38.26,38.38,38.16,38.37,292300.0,30.8788,30.9757,30.7981,30.9676,292300.0
2010-06-08 15:45:00,38.37,38.37,38.25,38.27,277200.0,30.9676,30.9676,30.8708,30.8869,277200.0
2010-06-08 15:50:00,38.27,38.46,38.24,38.42,520100.0,30.8869,31.0403,30.8627,31.008,520100.0
2010-06-08 15:55:00,38.41,38.52,38.37,38.41,743400.0,30.9999,31.0887,30.9676,30.9999,743400.0
2010-06-09 09:30:00,38.83,38.97,38.76,38.9,437600.0,31.3389,31.4519,31.2824,31.3954,437600.0
2010-06-09 09:35:00,38.92,39.09,38.64,38.69,200700.0,31.4115,31.5487,31.1855,31.2259,200700.0
2010-06-09 09:40:00,38.7,38.81,38.61,38.67,155900.0,31.234,31.3227,31.1613,31.2097,155900.0
2010-06-09 09:45:00,38.67,38.67,38.47,38.58,115300.0,31.2097,31.2097,31.0483,31.1371,115300.0
2010-06-09 09:50:00,38.58,38.67,38.52,38.53,106900.0,31.1371,31.2097,31.0887,31.0968,106900.0
2010-06-09 09:55:00,38.54,38.6,38.5,38.51,136700.0,31.1048,31.1533,31.0725,31.0806,136700.0
2010-06-09 10:00:00,38.51,38.59,38.44,38.53,123300.0,31.0806,31.1452,31.0241,31.0968,123300.0
2010-06-09 10:05:00,38.54,38.58,38.34,38.35,147900.0,31.1048,31.1371,30.9434,30.9515,147900.0
2010-06-09 10:10:00,38.35,38.45,38.33,38.39,116300.0,30.9515,31.0322,30.9353,30.9838,116300.0
2010-06-09 10:15:00,38.38,38.55,38.38,38.51,97700.0,30.9757,31.1129,30.9757,31.0806,97700.0
2010-06-09 10:20:00,38.51,38.64,38.49,38.63,68300.0,31.0806,31.1855,31.0645,31.1775,68300.0
2010-06-09 10:25:00,38.65,38.65,38.56,38.56,86500.0,31.1936,31.1936,31.121,31.121,86500.0
2010-06-09 10:30:00,38.58,38.63,38.46,38.55,139100.0,31.1371,31.1775,31.0403,31.1129,139100.0
2010-06-09 10:35:00,38.53,38.59,38.48,38.55,164600.0,31.0968,31.1452,31.0564,31.1129,164600.0
2010-06-09 10:40:00,38.54,38.69,38.51,38.67,152000.0,31.1048,31.2259,31.0806,31.2097,152000.0
2010-06-09 10:45:00,38.68,38.85,38.68,38.79,219100.0,31.2178,31.355,31.2178,31.3066,219100.0
2010-06-09 10:50:00,38.79,38.85,38.75,38.83,241700.0,31.3066,31.355,31.2743,31.3389,241700.0
2010-06-09 10:55:00,38.82,38.88,38.77,38.85,143300.0,31.3308,31.3792,31.2905,31.355,143300.0
2010-06-09 11:00:00,38.84,39.06,38.81,39.05,181500.0,31.347,31.5245,31.3227,31.5164,181500.0
2010-06-09 11:05:00,39.06,39.18,39.05,39.11,170300.0,31.5245,31.6214,31.5164,31.5649,170300.0
2010-06-09 11:10:00,39.12,39.15,38.96,39.01,182600.0,31.5729,31.5971,31.4438,31.4842,182600.0
2010-06-09 11:15:00,39.02,39.07,38.93,38.97,105500.0,31.4922,31.5326,31.4196,31.4519,105500.0
2010-06-09 11:20:00,38.96,39.03,38.96,39.01,111800.0,31.4438,31.5003,31.4438,31.4842,111800.0
2010-06-09 11:25:00,39.02,39.24,38.99,39.22,163300.0,31.4922,31.6698,31.468,31.6536,163300.0
2010-06-09 11:30:00,39.21,39.24,39.15,39.21,169800.0,31.6456,31.6698,31.5971,31.6456,169800.0
2010-06-09 11:35:00,39.2,39.2,39.07,39.11,65500.0,31.6375,31.6375,31.5326,31.5649,65500.0
2010-06-09 11:40:00,39.11,39.15,39.04,39.06,88800.0,31.5649,31.5971,31.5084,31.5245,88800.0
2010-06-09 11:45:00,39.05,39.08,38.98,39.0,77200.0,31.5164,31.5407,31.4599,31.4761,77200.0
2010-06-09 11:50:00,39.0,39.15,38.98,39.15,94600.0,31.4761,31.5971,31.4599,31.5971,94600.0
2010-06-09 11:55:00,39.14,39.18,39.09,39.11,131400.0,31.5891,31.6214,31.5487,31.5649,131400.0
2010-06-09 12:00:00,39.11,39.13,39.07,39.09,132300.0,31.5649,31.581,31.5326,31.5487,132300.0
2010-06-09 12:05:00,39.07,39.07,38.97,39.02,116300.0,31.5326,31.5326,31.4519,31.4922,116300.0
2010-06-09 12:10:00,39.02,39.08,39.0,39.01,80500.0,31.4922,31.5407,31.4761,31.4842,80500.0
2010-06-09 12:15:00,39.01,39.11,38.98,39.1,143700.0,31.4842,31.5649,31.4599,31.5568,143700.0
2010-06-09 12:20:00,39.11,39.15,39.08,39.1,68900.0,31.5649,31.5971,31.5407,31.5568,68900.0
2010-06-09 12:25:00,39.1,39.18,39.08,39.08,57000.0,31.5568,31.6214,31.5407,31.5407,57000.0
2010-06-09 12:30:00,39.08,39.1,38.95,38.96,36100.0,31.5407,31.5568,31.4357,31.4438,36100.0
2010-06-09 12:35:00,38.96,38.99,38.86,38.99,107500.0,31.4438,31.468,31.3631,31.468,107500.0
2010-06-09 12:40:00,38.99,39.03,38.89,38.9,74200.0,31.468,31.5003,31.3873,31.3954,74200.0
2010-06-09 12:45:00,38.91,39.02,38.9,39.02,85700.0,31.4034,31.4922,31.3954,31.4922,85700.0
2010-06-09 12:50:00,39.01,39.06,38.98,39.01,52800.0,31.4842,31.5245,31.4599,31.4842,52800.0
2010-06-09 12:55:00,39.01,39.01,38.87,38.89,45600.0,31.4842,31.4842,31.3712,31.3873,45600.0
2010-06-09 13:00:00,38.88,38.97,38.83,38.86,91000.0,31.3792,31.4519,31.3389,31.3631,91000.0
2010-06-09 13:05:00,38.86,38.92,38.81,38.85,116400.0,31.3631,31.4115,31.3227,31.355,116400.0
2010-06-09 13:10:00,38.86,38.92,38.86,38.89,76000.0,31.3631,31.4115,31.3631,31.3873,76000.0
2010-06-09 13:15:00,38.89,38.98,38.86,38.97,58500.0,31.3873,31.4599,31.3631,31.4519,58500.0
2010-06-09 13:20:00,38.97,39.03,38.94,38.98,57300.0,31.4519,31.5003,31.4277,31.4599,57300.0
2010-06-09 13:25:00,38.98,39.03,38.9,38.91,65200.0,31.4599,31.5003,31.3954,31.4034,65200.0
2010-06-09 13:30:00,38.9,38.93,38.81,38.87,98200.0,31.3954,31.4196,31.3227,31.3712,98200.0
2010-06-09 13:35:00,38.86,38.91,38.85,38.85,86500.0,31.3631,31.4034,31.355,31.355,86500.0
2010-06-09 13:40:00,38.86,38.92,38.81,38.92,81900.0,31.3631,31.4115,31.3227,31.4115,81900.0
2010-06-09 13:45:00,38.92,38.96,38.87,38.9,90300.0,31.4115,31.4438,31.3712,31.3954,90300.0
2010-06-09 13:50:00,38.91,38.98,38.88,38.93,78100.0,31.4034,31.4599,31.3792,31.4196,78100.0
2010-06-09 13:55:00,38.9,38.94,38.81,38.87,216800.0,31.3954,31.4277,31.3227,31.3712,216800.0
2010-06-09 14:00:00,38.88,38.9,38.67,38.69,264500.0,31.3792,31.3954,31.2097,31.2259,264500.0
2010-06-09 14:05:00,38.7,38.7,38.56,38.57,291100.0,31.234,31.234,31.121,31.129,291100.0
2010-06-09 14:10:00,38.57,38.64,38.54,38.63,202300.0,31.129,31.1855,31.1048,31.1775,202300.0
2010-06-09 14:15:00,38.63,38.72,38.6,38.71,156600.0,31.1775,31.2501,31.1533,31.242,156600.0
2010-06-09 14:20:00,38.7,38.71,38.6,38.7,139300.0,31.234,31.242,31.1533,31.234,139300.0
2010-06-09 14:25:00,38.69,38.87,38.64,38.86,109300.0,31.2259,31.3712,31.1855,31.3631,109300.0
2010-06-09 14:30:00,38.86,38.89,38.74,38.74,86300.0,31.3631,31.3873,31.2662,31.2662,86300.0
2010-06-09 14:35:00,38.75,38.83,38.73,38.78,94400.0,31.2743,31.3389,31.2582,31.2985,94400.0
2010-06-09 14:40:00,38.78,38.81,38.7,38.74,68500.0,31.2985,31.3227,31.234,31.2662,68500.0
2010-06-09 14:45:00,38.73,38.79,38.54,38.6,127300.0,31.2582,31.3066,31.1048,31.1533,127300.0
2010-06-09 14:50:00,38.59,38.64,38.51,38.51,135600.0,31.1452,31.1855,31.0806,31.0806,135600.0
2010-06-09 14:55:00,38.52,38.56,38.33,38.34,216800.0,31.0887,31.121,30.9353,30.9434,216800.0
2010-06-09 15:00:00,38.33,38.4,38.24,38.34,237400.0,30.9353,30.9918,30.8627,30.9434,237400.0
2010-06-09 15:05:00,38.34,38.47,38.32,38.42,106500.0,30.9434,31.0483,30.9273,31.008,106500.0
2010-06-09 15:10:00,38.41,38.42,38.28,38.34,265700.0,30.9999,31.008,30.895,30.9434,265700.0
2010-06-09 15:15:00,38.34,38.37,38.16,38.17,248600.0,30.9434,30.9676,30.7981,30.8062,248600.0
2010-06-09 15:20:00,38.17,38.29,38.09,38.29,228100.0,30.8062,30.9031,30.7416,30.9031,228100.0
2010-06-09 15:25:00,38.29,38.39,38.27,38.35,191100.0,30.9031,30.9838,30.8869,30.9515,191100.0
2010-06-09 15:30:00,38.35,38.37,38.18,38.19,159500.0,30.9515,30.9676,30.8143,30.8224,159500.0
2010-06-09 15:35:00,38.19,38.24,38.02,38.11,269200.0,30.8224,30.8627,30.6851,30.7578,269200.0
2010-06-09 15:40:00,38.11,38.2,38.08,38.12,152100.0,30.7578,30.8304,30.7336,30.7659,152100.0
2010-06-09 15:45:00,38.12,38.19,37.99,38.09,319900.0,30.7659,30.8224,30.6609,30.7416,319900.0
2010-06-09 15:50:00,38.09,38.12,37.97,38.11,408100.0,30.7416,30.7659,30.6448,30.7578,408100.0
2010-06-09 15:55:00,38.11,38.18,37.97,38.13,703100.0,30.7578,30.8143,30.6448,30.7739,703100.0
2010-06-10 09:30:00,38.7,39.06,38.67,39.05,268800.0,31.234,31.5245,31.2097,31.5164,268800.0
2010-06-10 09:35:00,39.02,39.09,38.81,39.07,203100.0,31.4922,31.5487,31.3227,31.5326,203100.0
2010-06-10 09:40:00,39.08,39.13,38.96,39.13,177400.0,31.5407,31.581,31.4438,31.581,177400.0
2010-06-10 09:45:00,39.13,39.28,39.1,39.16,119600.0,31.581,31.7021,31.5568,31.6052,119600.0
2010-06-10 09:50:00,39.17,39.43,39.11,39.28,286700.0,31.6133,31.8231,31.5649,31.7021,286700.0
2010-06-10 09:55:00,39.28,39.32,39.16,39.26,119400.0,31.7021,31.7344,31.6052,31.6859,119400.0
2010-06-10 10:00:00,39.26,39.4,39.2,39.26,205500.0,31.6859,31.7989,31.6375,31.6859,205500.0
2010-06-10 10:05:00,39.27,39.32,39.2,39.25,250300.0,31.694,31.7344,31.6375,31.6779,250300.0
2010-06-10 10:10:00,39.25,39.27,39.18,39.22,189100.0,31.6779,31.694,31.6214,31.6536,189100.0
2010-06-10 10:15:00,39.23,39.24,39.17,39.17,111400.0,31.6617,31.6698,31.6133,31.6133,111400.0
2010-06-10 10:20:00,39.16,39.23,39.09,39.12,115200.0,31.6052,31.6617,31.5487,31.5729,115200.0
2010-06-10 10:25:00,39.13,39.17,39.06,39.17,89100.0,31.581,31.6133,31.5245,31.6133,89100.0
2010-06-10 10:30:00,39.18,39.31,39.18,39.3,84900.0,31.6214,31.7263,31.6214,31.7182,84900.0
2010-06-10 10:35:00,39.29,39.32,39.14,39.21,101100.0,31.7101,31.7344,31.5891,31.6456,101100.0
2010-06-10 10:40:00,39.2,39.3,39.14,39.29,114500.0,31.6375,31.7182,31.5891,31.7101,114500.0
2010-06-10 10:45:00,39.3,39.31,39.23,39.27,92200.0,31.7182,31.7263,31.6617,31.694,92200.0
2010-06-10 10:50:00,39.26,39.29,39.21,39.28,79600.0,31.6859,31.7101,31.6456,31.7021,79600.0
2010-06-10 10:55:00,39.28,39.32,39.2,39.3,140200.0,31.7021,31.7344,31.6375,31.7182,140200.0
2010-06-10 11:00:00,39.3,39.41,39.29,39.38,135800.0,31.7182,31.807,31.7101,31.7828,135800.0
2010-06-10 11:05:00,39.38,39.44,39.37,39.38,75000.0,31.7828,31.8312,31.7747,31.7828,75000.0
2010-06-10 11:10:00,39.37,39.54,39.37,39.45,98700.0,31.7747,31.9119,31.7747,31.8393,98700.0
2010-06-10 11:15:00,39.45,39.47,39.42,39.43,48500.0,31.8393,31.8554,31.8151,31.8231,48500.0
2010-06-10 11:20:00,39.44,39.46,39.4,39.42,65700.0,31.8312,31.8473,31.7989,31.8151,65700.0
2010-06-10 11:25:00,39.42,39.44,39.3,39.32,66200.0,31.8151,31.8312,31.7182,31.7344,66200.0
2010-06-10 11:30:00,39.32,39.4,39.29,39.29,46600.0,31.7344,31.7989,31.7101,31.7101,46600.0
2010-06-10 11:35:00,39.3,39.36,39.28,39.34,58300.0,31.7182,31.7666,31.7021,31.7505,58300.0
2010-06-10 11:40:00,39.35,39.35,39.25,39.27,76500.0,31.7586,31.7586,31.6779,31.694,76500.0
2010-06-10 11:45:00,39.26,39.31,39.23,39.25,117500.0,31.6859,31.7263,31.6617,31.6779,117500.0
2010-06-10 11:50:00,39.25,39.35,39.25,39.34,72600.0,31.6779,31.7586,31.6779,31.7505,72600.0
2010-06-10 11:55:00,39.33,39.37,39.29,39.31,79600.0,31.7424,31.7747,31.7101,31.7263,79600.0
2010-06-10 12:00:00,39.32,39.34,39.2,39.22,118300.0,31.7344,31.7505,31.6375,31.6536,118300.0
2010-06-10 12:05:00,39.21,39.21,39.04,39.08,102700.0,31.6456,31.6456,31.5084,31.5407,102700.0
2010-06-10 12:10:00,39.08,39.13,39.03,39.08,49000.0,31.5407,31.581,31.5003,31.5407,49000.0
2010-06-10 12:15:00,39.08,39.21,39.08,39.13,54300.0,31.5407,31.6456,31.5407,31.581,54300.0
2010-06-10 12:20:00,39.13,39.26,39.13,39.18,104500.0,31.581,31.6859,31.581,31.6214,104500.0
2010-06-10 12:25:00,39.18,39.31,39.18,39.29,92500.0,31.6214,31.7263,31.6214,31.7101,92500.0
2010-06-10 12:30:00,39.28,39.42,39.26,39.26,85400.0,31.7021,31.8151,31.6859,31.6859,85400.0
2010-06-10 12:35:00,39.25,39.29,39.15,39.24,90900.0,31.6779,31.7101,31.5971,31.6698,90900.0
2010-06-10 12:40:00,39.24,39.26,39.1,39.1,65200.0,31.6698,31.6859,31.5568,31.5568,65200.0
2010-06-10 12:45:00,39.1,39.19,39.05,39.14,73500.0,31.5568,31.6294,31.5164,31.5891,73500.0
2010-06-10 12:50:00,39.12,39.28,39.11,39.23,69000.0,31.5729,31.7021,31.5649,31.6617,69000.0
2010-06-10 12:55:00,39.22,39.27,39.13,39.27,82700.0,31.6536,31.694,31.581,31.694,82700.0
2010-06-10 13:00:00,39.27,39.27,39.15,39.17,74500.0,31.694,31.694,31.5971,31.6133,74500.0
2010-06-10 13:05:00,39.17,39.24,39.13,39.2,102100.0,31.6133,31.6698,31.581,31.6375,102100.0
2010-06-10 13:10:00,39.19,39.3,39.17,39.27,68600.0,31.6294,31.7182,31.6133,31.694,68600.0
2010-06-10 13:15:00,39.28,39.28,39.14,39.2,64300.0,31.7021,31.7021,31.5891,31.6375,64300.0
2010-06-10 13:20:00,39.2,39.24,39.16,39.19,97200.0,31.6375,31.6698,31.6052,31.6294,97200.0
2010-06-10 13:25:00,39.19,39.35,39.19,39.28,67400.0,31.6294,31.7586,31.6294,31.7021,67400.0
2010-06-10 13:30:00,39.28,39.41,39.28,39.36,59600.0,31.7021,31.807,31.7021,31.7666,59600.0
2010-06-10 13:35:00,39.36,39.44,39.35,39.43,40500.0,31.7666,31.8312,31.7586,31.8231,40500.0
2010-06-10 13:40:00,39.43,39.45,39.34,39.36,45500.0,31.8231,31.8393,31.7505,31.7666,45500.0
2010-06-10 13:45:00,39.37,39.5,39.36,39.49,109000.0,31.7747,31.8796,31.7666,31.8716,109000.0
2010-06-10 13:50:00,39.5,39.51,39.43,39.48,105400.0,31.8796,31.8877,31.8231,31.8635,105400.0
2010-06-10 13:55:00,39.48,39.49,39.41,39.44,85200.0,31.8635,31.8716,31.807,31.8312,85200.0
2010-06-10 14:00:00,39.45,39.46,39.39,39.4,54800.0,31.8393,31.8473,31.7908,31.7989,54800.0
2010-06-10 14:05:00,39.4,39.4,39.27,39.3,52700.0,31.7989,31.7989,31.694,31.7182,52700.0
2010-06-10 14:10:00,39.31,39.38,39.29,39.35,65600.0,31.7263,31.7828,31.7101,31.7586,65600.0
2010-06-10 14:15:00,39.34,39.45,39.34,39.42,86200.0,31.7505,31.8393,31.7505,31.8151,86200.0
2010-06-10 14:20:00,39.42,39.48,39.4,39.42,74900.0,31.8151,31.8635,31.7989,31.8151,74900.0
2010-06-10 14:25:00,39.42,39.46,39.38,39.38,69900.0,31.8151,31.8473,31.7828,31.7828,69900.0
2010-06-10 14:30:00,39.39,39.5,39.39,39.43,63300.0,31.7908,31.8796,31.7908,31.8231,63300.0
2010-06-10 14:35:00,39.44,39.6,39.43,39.53,112000.0,31.8312,31.9603,31.8231,31.9038,112000.0
2010-06-10 14:40:00,39.53,39.67,39.52,39.66,113400.0,31.9038,32.0168,31.8958,32.0088,113400.0
2010-06-10 14:45:00,39.67,39.69,39.56,39.68,185200.0,32.0168,32.033,31.9281,32.0249,185200.0
2010-06-10 14:50:00,39.68,39.73,39.66,39.71,126700.0,32.0249,32.0653,32.0088,32.0491,126700.0
2010-06-10 14:55:00,39.71,39.75,39.7,39.72,179100.0,32.0491,32.0814,32.041,32.0572,179100.0
2010-06-10 15:00:00,39.72,39.77,39.65,39.66,203900.0,32.0572,32.0975,32.0007,32.0088,203900.0
2010-06-10 15:05:00,39.66,39.84,39.65,39.78,155400.0,32.0088,32.154,32.0007,32.1056,155400.0
2010-06-10 15:10:00,39.79,39.8,39.7,39.77,156500.0,32.1137,32.1217,32.041,32.0975,156500.0
2010-06-10 15:15:00,39.76,39.95,39.75,39.91,220600.0,32.0895,32.2428,32.0814,32.2105,220600.0
2010-06-10 15:20:00,39.91,40.0,39.9,39.94,184600.0,32.2105,32.2832,32.2025,32.2347,184600.0
2010-06-10 15:25:00,39.94,39.94,39.85,39.87,284300.0,32.2347,32.2347,32.1621,32.1782,284300.0
2010-06-10 15:30:00,39.86,39.93,39.82,39.88,210900.0,32.1702,32.2267,32.1379,32.1863,210900.0
2010-06-10 15:35:00,39.88,39.91,39.78,39.79,269400.0,32.1863,32.2105,32.1056,32.1137,269400.0
2010-06-10 15:40:00,39.78,39.94,39.76,39.93,265800.0,32.1056,32.2347,32.0895,32.2267,265800.0
2010-06-10 15:45:00,39.94,39.97,39.88,39.94,328200.0,32.2347,32.259,32.1863,32.2347,328200.0
2010-06-10 15:50:00,39.95,40.12,39.94,40.07,629200.0,32.2428,32.38,32.2347,32.3397,629200.0
2010-06-10 15:55:00,40.08,40.12,40.02,40.04,939300.0,32.3477,32.38,32.2993,32.3154,939300.0
2010-06-11 09:30:00,39.49,39.63,39.41,39.47,161200.0,31.8716,31.9845,31.807,31.8554,161200.0
2010-06-11 09:35:00,39.46,39.64,39.44,39.59,190300.0,31.8473,31.9926,31.8312,31.9523,190300.0
2010-06-11 09:40:00,39.62,39.9,39.6,39.83,177700.0,31.9765,32.2025,31.9603,32.146,177700.0
2010-06-11 09:45:00,39.84,39.92,39.75,39.8,92300.0,32.154,32.2186,32.0814,32.1217,92300.0
2010-06-11 09:50:00,39.81,39.84,39.76,39.8,82600.0,32.1298,32.154,32.0895,32.1217,82600.0
2010-06-11 09:55:00,39.82,39.95,39.76,39.85,123700.0,32.1379,32.2428,32.0895,32.1621,123700.0
2010-06-11 10:00:00,39.85,39.85,39.71,39.77,131000.0,32.1621,32.1621,32.0491,32.0975,131000.0
2010-06-11 10:05:00,39.78,40.07,39.76,39.98,193000.0,32.1056,32.3397,32.0895,32.267,193000.0
2010-06-11 10:10:00,39.99,40.08,39.76,39.78,144300.0,32.2751,32.3477,32.0895,32.1056,144300.0
2010-06-11 10:15:00,39.78,39.83,39.71,39.72,127000.0,32.1056,32.146,32.0491,32.0572,127000.0
2010-06-11 10:20:00,39.72,39.85,39.67,39.8,70100.0,32.0572,32.1621,32.0168,32.1217,70100.0
2010-06-11 10:25:00,39.8,39.8,39.65,39.72,128500.0,32.1217,32.1217,32.0007,32.0572,128500.0
2010-06-11 10:30:00,39.71,39.81,39.57,39.61,147300.0,32.0491,32.1298,31.9361,31.9684,147300.0
2010-06-11 10:35:00,39.61,39.85,39.56,39.64,97300.0,31.9684,32.1621,31.9281,31.9926,97300.0
2010-06-11 10:40:00,39.65,39.74,39.63,39.65,72100.0,32.0007,32.0733,31.9845,32.0007,72100.0
2010-06-11 10:45:00,39.66,39.7,39.58,39.65,84500.0,32.0088,32.041,31.9442,32.0007,84500.0
2010-06-11 10:50:00,39.66,39.66,39.49,39.52,96300.0,32.0088,32.0088,31.8716,31.8958,96300.0
2010-06-11 10:55:00,39.52,39.55,39.41,39.45,93700.0,31.8958,31.92,31.807,31.8393,93700.0
2010-06-11 11:00:00,39.44,39.55,39.44,39.54,54800.0,31.8312,31.92,31.8312,31.9119,54800.0
2010-06-11 11:05:00,39.53,39.53,39.42,39.47,99300.0,31.9038,31.9038,31.8151,31.8554,99300.0
2010-06-11 11:10:00,39.46,39.5,39.41,39.45,78000.0,31.8473,31.8796,31.807,31.8393,78000.0
2010-06-11 11:15:00,39.44,39.45,39.33,39.44,87800.0,31.8312,31.8393,31.7424,31.8312,87800.0
2010-06-11 11:20:00,39.43,39.48,39.37,39.39,89700.0,31.8231,31.8635,31.7747,31.7908,89700.0
2010-06-11 11:25:00,39.39,39.52,39.38,39.47,85100.0,31.7908,31.8958,31.7828,31.8554,85100.0
2010-06-11 11:30:00,39.47,39.59,39.47,39.55,65100.0,31.8554,31.9523,31.8554,31.92,65100.0
2010-06-11 11:35:00,39.55,39.56,39.46,39.49,61300.0,31.92,31.9281,31.8473,31.8716,61300.0
2010-06-11 11:40:00,39.48,39.49,39.43,39.47,45700.0,31.8635,31.8716,31.8231,31.8554,45700.0
2010-06-11 11:45:00,39.46,39.59,39.45,39.56,43400.0,31.8473,31.9523,31.8393,31.9281,43400.0
2010-06-11 11:50:00,39.55,39.66,39.53,39.65,49300.0,31.92,32.0088,31.9038,32.0007,49300.0
2010-06-11 11:55:00,39.64,39.68,39.59,39.65,57900.0,31.9926,32.0249,31.9523,32.0007,57900.0
2010-06-11 12:00:00,39.66,39.71,39.63,39.63,76200.0,32.0088,32.0491,31.9845,31.9845,76200.0
2010-06-11 12:05:00,39.63,39.65,39.58,39.63,52600.0,31.9845,32.0007,31.9442,31.9845,52600.0
2010-06-11 12:10:00,39.64,39.66,39.53,39.61,71800.0,31.9926,32.0088,31.9038,31.9684,71800.0
2010-06-11 12:15:00,39.61,39.66,39.59,39.63,148500.0,31.9684,32.0088,31.9523,31.9845,148500.0
2010-06-11 12:20:00,39.63,39.64,39.58,39.59,76300.0,31.9845,31.9926,31.9442,31.9523,76300.0
2010-06-11 12:25:00,39.6,39.6,39.54,39.6,46500.0,31.9603,31.9603,31.9119,31.9603,46500.0
2010-06-11 12:30:00,39.6,39.6,39.44,39.52,86500.0,31.9603,31.9603,31.8312,31.8958,86500.0
2010-06-11 12:35:00,39.53,39.62,39.53,39.56,43500.0,31.9038,31.9765,31.9038,31.9281,43500.0
2010-06-11 12:40:00,39.56,39.7,39.55,39.63,56300.0,31.9281,32.041,31.92,31.9845,56300.0
2010-06-11 12:45:00,39.64,39.69,39.62,39.67,65600.0,31.9926,32.033,31.9765,32.0168,65600.0
2010-06-11 12:50:00,39.67,39.68,39.64,39.66,39200.0,32.0168,32.0249,31.9926,32.0088,39200.0
2010-06-11 12:55:00,39.66,39.71,39.62,39.66,55000.0,32.0088,32.0491,31.9765,32.0088,55000.0
2010-06-11 13:00:00,39.67,39.75,39.66,39.73,55800.0,32.0168,32.0814,32.0088,32.0653,55800.0
2010-06-11 13:05:00,39.74,39.84,39.74,39.8,67000.0,32.0733,32.154,32.0733,32.1217,67000.0
2010-06-11 13:10:00,39.8,39.85,39.8,39.84,44900.0,32.1217,32.1621,32.1217,32.154,44900.0
2010-06-11 13:15:00,39.85,39.9,39.84,39.86,59900.0,32.1621,32.2025,32.154,32.1702,59900.0
2010-06-11 13:20:00,39.86,39.86,39.8,39.8,49900.0,32.1702,32.1702,32.1217,32.1217,49900.0
2010-06-11 13:25:00,39.8,39.85,39.78,39.79,50300.0,32.1217,32.1621,32.1056,32.1137,50300.0
2010-06-11 13:30:00,39.8,39.82,39.75,39.75,69000.0,32.1217,32.1379,32.0814,32.0814,69000.0
2010-06-11 13:35:00,39.75,39.81,39.74,39.79,84400.0,32.0814,32.1298,32.0733,32.1137,84400.0
2010-06-11 13:40:00,39.79,39.79,39.69,39.71,48800.0,32.1137,32.1137,32.033,32.0491,48800.0
2010-06-11 13:45:00,39.72,39.73,39.61,39.61,60200.0,32.0572,32.0653,31.9684,31.9684,60200.0
2010-06-11 13:50:00,39.61,39.61,39.56,39.59,50300.0,31.9684,31.9684,31.9281,31.9523,50300.0
2010-06-11 13:55:00,39.6,39.68,39.6,39.6,44700.0,31.9603,32.0249,31.9603,31.9603,44700.0
2010-06-11 14:00:00,39.6,39.69,39.56,39.66,51900.0,31.9603,32.033,31.9281,32.0088,51900.0
2010-06-11 14:05:00,39.67,39.7,39.64,39.66,47100.0,32.0168,32.041,31.9926,32.0088,47100.0
2010-06-11 14:10:00,39.66,39.67,39.57,39.58,45100.0,32.0088,32.0168,31.9361,31.9442,45100.0
2010-06-11 14:15:00,39.59,39.63,39.51,39.52,76400.0,31.9523,31.9845,31.8877,31.8958,76400.0
2010-06-11 14:20:00,39.53,39.56,39.5,39.52,58900.0,31.9038,31.9281,31.8796,31.8958,58900.0
2010-06-11 14:25:00,39.53,39.56,39.46,39.56,72000.0,31.9038,31.9281,31.8473,31.9281,72000.0
2010-06-11 14:30:00,39.56,39.63,39.54,39.59,38700.0,31.9281,31.9845,31.9119,31.9523,38700.0
2010-06-11 14:35:00,39.59,39.63,39.57,39.58,48100.0,31.9523,31.9845,31.9361,31.9442,48100.0
2010-06-11 14:40:00,39.58,39.64,39.57,39.64,28500.0,31.9442,31.9926,31.9361,31.9926,28500.0
2010-06-11 14:45:00,39.64,39.81,39.64,39.75,101000.0,31.9926,32.1298,31.9926,32.0814,101000.0
2010-06-11 14:50:00,39.75,39.82,39.74,39.76,49500.0,32.0814,32.1379,32.0733,32.0895,49500.0
2010-06-11 14:55:00,39.76,39.76,39.68,39.7,63700.0,32.0895,32.0895,32.0249,32.041,63700.0
2010-06-11 15:00:00,39.7,39.83,39.7,39.78,101800.0,32.041,32.146,32.041,32.1056,101800.0
2010-06-11 15:05:00,39.79,39.85,39.68,39.69,96200.0,32.1137,32.1621,32.0249,32.033,96200.0
2010-06-11 15:10:00,39.69,39.71,39.63,39.68,58200.0,32.033,32.0491,31.9845,32.0249,58200.0
2010-06-11 15:15:00,39.69,39.76,39.69,39.71,65600.0,32.033,32.0895,32.033,32.0491,65600.0
2010-06-11 15:20:00,39.7,39.7,39.65,39.68,85400.0,32.041,32.041,32.0007,32.0249,85400.0
2010-06-11 15:25:00,39.69,39.85,39.69,39.77,112200.0,32.033,32.1621,32.033,32.0975,112200.0
2010-06-11 15:30:00,39.77,39.82,39.74,39.81,131200.0,32.0975,32.1379,32.0733,32.1298,131200.0
2010-06-11 15:35:00,39.81,39.96,39.79,39.95,216700.0,32.1298,32.2509,32.1137,32.2428,216700.0
2010-06-11 15:40:00,39.95,40.04,39.95,40.02,338100.0,32.2428,32.3154,32.2428,32.2993,338100.0
2010-06-11 15:45:00,40.02,40.2,40.02,40.14,327900.0,32.2993,32.4446,32.2993,32.3962,327900.0
2010-06-11 15:50:00,40.13,40.15,40.03,40.14,239700.0,32.3881,32.4042,32.3074,32.3962,239700.0
2010-06-11 15:55:00,40.14,40.2,40.13,40.13,391800.0,32.3962,32.4446,32.3881,32.3881,391800.0
2010-06-14 09:30:00,40.47,40.53,40.15,40.16,178200.0,32.6625,32.7109,32.4042,32.4123,178200.0
2010-06-14 09:35:00,40.17,40.18,39.89,39.94,156400.0,32.4204,32.4284,32.1944,32.2347,156400.0
2010-06-14 09:40:00,39.93,40.1,39.9,40.02,87600.0,32.2267,32.3639,32.2025,32.2993,87600.0
2010-06-14 09:45:00,40.01,40.14,39.97,40.07,73200.0,32.2912,32.3962,32.259,32.3397,73200.0
2010-06-14 09:50:00,40.08,40.13,40.01,40.02,94100.0,32.3477,32.3881,32.2912,32.2993,94100.0
2010-06-14 09:55:00,40.02,40.16,40.02,40.15,68200.0,32.2993,32.4123,32.2993,32.4042,68200.0
2010-06-14 10:00:00,40.14,40.17,40.08,40.08,77500.0,32.3962,32.4204,32.3477,32.3477,77500.0
2010-06-14 10:05:00,40.09,40.19,40.09,40.13,100000.0,32.3558,32.4365,32.3558,32.3881,100000.0
2010-06-14 10:10:00,40.13,40.3,40.12,40.19,72800.0,32.3881,32.5253,32.38,32.4365,72800.0
2010-06-14 10:15:00,40.19,40.33,40.19,40.32,107200.0,32.4365,32.5495,32.4365,32.5414,107200.0
2010-06-14 10:20:00,40.32,40.4,40.31,40.33,89100.0,32.5414,32.606,32.5334,32.5495,89100.0
2010-06-14 10:25:00,40.33,40.38,40.3,40.38,82500.0,32.5495,32.5899,32.5253,32.5899,82500.0
2010-06-14 10:30:00,40.39,40.43,40.32,40.33,107900.0,32.5979,32.6302,32.5414,32.5495,107900.0
2010-06-14 10:35:00,40.33,40.33,40.27,40.29,81700.0,32.5495,32.5495,32.5011,32.5172,81700.0
2010-06-14 10:40:00,40.3,40.37,40.23,40.23,71100.0,32.5253,32.5818,32.4688,32.4688,71100.0
2010-06-14 10:45:00,40.24,40.32,40.22,40.29,92800.0,32.4769,32.5414,32.4607,32.5172,92800.0
2010-06-14 10:50:00,40.28,40.32,40.25,40.28,142600.0,32.5091,32.5414,32.4849,32.5091,142600.0
2010-06-14 10:55:00,40.29,40.37,40.29,40.3,148300.0,32.5172,32.5818,32.5172,32.5253,148300.0
2010-06-14 11:00:00,40.3,40.32,40.27,40.31,60600.0,32.5253,32.5414,32.5011,32.5334,60600.0
2010-06-14 11:05:00,40.31,40.47,40.31,40.46,85700.0,32.5334,32.6625,32.5334,32.6544,85700.0
2010-06-14 11:10:00,40.47,40.53,40.47,40.51,68000.0,32.6625,32.7109,32.6625,32.6948,68000.0
2010-06-14 11:15:00,40.51,40.56,40.44,40.55,92600.0,32.6948,32.7351,32.6383,32.7271,92600.0
2010-06-14 11:20:00,40.56,40.68,40.56,40.59,113800.0,32.7351,32.832,32.7351,32.7593,113800.0
2010-06-14 11:25:00,40.6,40.65,40.56,40.63,126500.0,32.7674,32.8078,32.7351,32.7916,126500.0
2010-06-14 11:30:00,40.63,40.67,40.61,40.65,89100.0,32.7916,32.8239,32.7755,32.8078,89100.0
2010-06-14 11:35:00,40.65,40.65,40.53,40.55,116300.0,32.8078,32.8078,32.7109,32.7271,116300.0
2010-06-14 11:40:00,40.54,40.59,40.53,40.59,55000.0,32.719,32.7593,32.7109,32.7593,55000.0
2010-06-14 11:45:00,40.59,40.6,40.5,40.53,154600.0,32.7593,32.7674,32.6867,32.7109,154600.0
2010-06-14 11:50:00,40.53,40.56,40.47,40.47,83000.0,32.7109,32.7351,32.6625,32.6625,83000.0
2010-06-14 11:55:00,40.47,40.55,40.47,40.51,89000.0,32.6625,32.7271,32.6625,32.6948,89000.0
2010-06-14 12:00:00,40.51,40.56,40.47,40.56,95700.0,32.6948,32.7351,32.6625,32.7351,95700.0
2010-06-14 12:05:00,40.55,40.61,40.53,40.56,119800.0,32.7271,32.7755,32.7109,32.7351,119800.0
2010-06-14 12:10:00,40.57,40.61,40.56,40.6,198400.0,32.7432,32.7755,32.7351,32.7674,198400.0
2010-06-14 12:15:00,40.6,40.61,40.52,40.52,126500.0,32.7674,32.7755,32.7028,32.7028,126500.0
2010-06-14 12:20:00,40.52,40.61,40.52,40.58,62400.0,32.7028,32.7755,32.7028,32.7513,62400.0
2010-06-14 12:25:00,40.57,40.57,40.51,40.56,43200.0,32.7432,32.7432,32.6948,32.7351,43200.0
2010-06-14 12:30:00,40.56,40.6,40.55,40.58,87800.0,32.7351,32.7674,32.7271,32.7513,87800.0
2010-06-14 12:35:00,40.58,40.64,40.56,40.57,133600.0,32.7513,32.7997,32.7351,32.7432,133600.0
2010-06-14 12:40:00,40.58,40.66,40.57,40.64,112400.0,32.7513,32.8158,32.7432,32.7997,112400.0
2010-06-14 12:45:00,40.64,40.68,40.59,40.6,119400.0,32.7997,32.832,32.7593,32.7674,119400.0
2010-06-14 12:50:00,40.6,40.61,40.55,40.58,119100.0,32.7674,32.7755,32.7271,32.7513,119100.0
2010-06-14 12:55:00,40.59,40.6,40.4,40.42,77600.0,32.7593,32.7674,32.606,32.6221,77600.0
2010-06-14 13:00:00,40.42,40.49,40.41,40.46,64500.0,32.6221,32.6786,32.6141,32.6544,64500.0
2010-06-14 13:05:00,40.47,40.48,40.31,40.42,222800.0,32.6625,32.6706,32.5334,32.6221,222800.0
2010-06-14 13:10:00,40.43,40.5,40.34,40.43,76000.0,32.6302,32.6867,32.5576,32.6302,76000.0
2010-06-14 13:15:00,40.44,40.46,40.39,40.41,75100.0,32.6383,32.6544,32.5979,32.6141,75100.0
2010-06-14 13:20:00,40.41,40.49,40.4,40.45,54700.0,32.6141,32.6786,32.606,32.6464,54700.0
2010-06-14 13:25:00,40.45,40.47,40.37,40.38,49900.0,32.6464,32.6625,32.5818,32.5899,49900.0
2010-06-14 13:30:00,40.38,40.42,40.37,40.39,38600.0,32.5899,32.6221,32.5818,32.5979,38600.0
2010-06-14 13:35:00,40.39,40.51,40.39,40.48,78300.0,32.5979,32.6948,32.5979,32.6706,78300.0
2010-06-14 13:40:00,40.47,40.5,40.43,40.44,21000.0,32.6625,32.6867,32.6302,32.6383,21000.0
2010-06-14 13:45:00,40.44,40.47,40.36,40.36,67400.0,32.6383,32.6625,32.5737,32.5737,67400.0
2010-06-14 13:50:00,40.36,40.36,40.27,40.3,57000.0,32.5737,32.5737,32.5011,32.5253,57000.0
2010-06-14 13:55:00,40.3,40.32,40.18,40.18,119500.0,32.5253,32.5414,32.4284,32.4284,119500.0
2010-06-14 14:00:00,40.18,40.2,40.11,40.13,89400.0,32.4284,32.4446,32.3719,32.3881,89400.0
2010-06-14 14:05:00,40.13,40.2,40.07,40.19,85400.0,32.3881,32.4446,32.3397,32.4365,85400.0
2010-06-14 14:10:00,40.19,40.23,40.15,40.15,57000.0,32.4365,32.4688,32.4042,32.4042,57000.0
2010-06-14 14:15:00,40.15,40.16,40.04,40.08,59100.0,32.4042,32.4123,32.3154,32.3477,59100.0
2010-06-14 14:20:00,40.08,40.18,40.04,40.17,72500.0,32.3477,32.4284,32.3154,32.4204,72500.0
2010-06-14 14:25:00,40.16,40.18,40.1,40.16,59200.0,32.4123,32.4284,32.3639,32.4123,59200.0
2010-06-14 14:30:00,40.15,40.15,39.98,40.04,99800.0,32.4042,32.4042,32.267,32.3154,99800.0
2010-06-14 14:35:00,40.03,40.08,39.97,40.0,84500.0,32.3074,32.3477,32.259,32.2832,84500.0
2010-06-14 14:40:00,40.0,40.09,39.97,40.06,69900.0,32.2832,32.3558,32.259,32.3316,69900.0
2010-06-14 14:45:00,40.07,40.19,40.07,40.13,47400.0,32.3397,32.4365,32.3397,32.3881,47400.0
2010-06-14 14:50:00,40.13,40.24,40.11,40.22,43600.0,32.3881,32.4769,32.3719,32.4607,43600.0
2010-06-14 14:55:00,40.22,40.27,40.17,40.26,48300.0,32.4607,32.5011,32.4204,32.493,48300.0
2010-06-14 15:00:00,40.25,40.27,40.14,40.15,99300.0,32.4849,32.5011,32.3962,32.4042,99300.0
2010-06-14 15:05:00,40.14,40.28,40.14,40.27,123600.0,32.3962,32.5091,32.3962,32.5011,123600.0
2010-06-14 15:10:00,40.27,40.27,40.21,40.22,49100.0,32.5011,32.5011,32.4527,32.4607,49100.0
2010-06-14 15:15:00,40.22,40.39,40.21,40.32,109500.0,32.4607,32.5979,32.4527,32.5414,109500.0
2010-06-14 15:20:00,40.31,40.33,40.17,40.2,68500.0,32.5334,32.5495,32.4204,32.4446,68500.0
2010-06-14 15:25:00,40.2,40.23,40.12,40.21,111400.0,32.4446,32.4688,32.38,32.4527,111400.0
2010-06-14 15:30:00,40.22,40.22,40.06,40.08,113400.0,32.4607,32.4607,32.3316,32.3477,113400.0
2010-06-14 15:35:00,40.07,40.1,39.97,39.98,199200.0,32.3397,32.3639,32.259,32.267,199200.0
2010-06-14 15:40:00,39.98,40.05,39.91,40.03,146900.0,32.267,32.3235,32.2105,32.3074,146900.0
2010-06-14 15:45:00,40.03,40.13,40.01,40.04,218200.0,32.3074,32.3881,32.2912,32.3154,218200.0
2010-06-14 15:50:00,40.04,40.07,39.93,40.01,229000.0,32.3154,32.3397,32.2267,32.2912,229000.0
2010-06-14 15:55:00,40.02,40.04,39.87,39.91,494700.0,32.2993,32.3154,32.1782,32.2105,494700.0
2010-06-15 09:30:00,40.46,40.53,40.18,40.4,128400.0,32.6544,32.7109,32.4284,32.606,128400.0
2010-06-15 09:35:00,40.4,40.42,40.28,40.33,145600.0,32.606,32.6221,32.5091,32.5495,145600.0
2010-06-15 09:40:00,40.33,40.48,40.2,40.46,153200.0,32.5495,32.6706,32.4446,32.6544,153200.0
2010-06-15 09:45:00,40.45,40.48,40.35,40.45,87200.0,32.6464,32.6706,32.5656,32.6464,87200.0
2010-06-15 09:50:00,40.44,40.59,40.43,40.52,98700.0,32.6383,32.7593,32.6302,32.7028,98700.0
2010-06-15 09:55:00,40.53,40.64,40.5,40.5,47800.0,32.7109,32.7997,32.6867,32.6867,47800.0
2010-06-15 10:00:00,40.5,40.6,40.43,40.58,116800.0,32.6867,32.7674,32.6302,32.7513,116800.0
2010-06-15 10:05:00,40.58,40.63,40.56,40.58,94100.0,32.7513,32.7916,32.7351,32.7513,94100.0
2010-06-15 10:10:00,40.58,40.59,40.42,40.48,95200.0,32.7513,32.7593,32.6221,32.6706,95200.0
2010-06-15 10:15:00,40.47,40.52,40.44,40.49,103600.0,32.6625,32.7028,32.6383,32.6786,103600.0
2010-06-15 10:20:00,40.49,40.54,40.41,40.43,83000.0,32.6786,32.719,32.6141,32.6302,83000.0
2010-06-15 10:25:00,40.42,40.53,40.42,40.51,67900.0,32.6221,32.7109,32.6221,32.6948,67900.0
2010-06-15 10:30:00,40.51,40.56,40.45,40.48,72700.0,32.6948,32.7351,32.6464,32.6706,72700.0
2010-06-15 10:35:00,40.48,40.61,40.47,40.59,57100.0,32.6706,32.7755,32.6625,32.7593,57100.0
2010-06-15 10:40:00,40.59,40.61,40.53,40.59,93300.0,32.7593,32.7755,32.7109,32.7593,93300.0
2010-06-15 10:45:00,40.59,40.68,40.58,40.68,132400.0,32.7593,32.832,32.7513,32.832,132400.0
2010-06-15 10:50:00,40.68,40.75,40.64,40.73,76900.0,32.832,32.8885,32.7997,32.8723,76900.0
2010-06-15 10:55:00,40.72,40.82,40.71,40.82,132400.0,32.8643,32.945,32.8562,32.945,132400.0
2010-06-15 11:00:00,40.83,40.85,40.74,40.74,84000.0,32.953,32.9692,32.8804,32.8804,84000.0
2010-06-15 11:05:00,40.74,40.75,40.69,40.73,53700.0,32.8804,32.8885,32.84,32.8723,53700.0
2010-06-15 11:10:00,40.74,40.76,40.65,40.65,60600.0,32.8804,32.8965,32.8078,32.8078,60600.0
2010-06-15 11:15:00,40.66,40.68,40.61,40.61,77300.0,32.8158,32.832,32.7755,32.7755,77300.0
2010-06-15 11:20:00,40.62,40.68,40.62,40.63,64200.0,32.7836,32.832,32.7836,32.7916,64200.0
2010-06-15 11:25:00,40.64,40.71,40.63,40.63,99200.0,32.7997,32.8562,32.7916,32.7916,99200.0
2010-06-15 11:30:00,40.63,40.64,40.54,40.55,63600.0,32.7916,32.7997,32.719,32.7271,63600.0
2010-06-15 11:35:00,40.56,40.6,40.53,40.58,60100.0,32.7351,32.7674,32.7109,32.7513,60100.0
2010-06-15 11:40:00,40.59,40.69,40.58,40.68,68100.0,32.7593,32.84,32.7513,32.832,68100.0
2010-06-15 11:45:00,40.67,40.68,40.61,40.63,30400.0,32.8239,32.832,32.7755,32.7916,30400.0
2010-06-15 11:50:00,40.63,40.79,40.63,40.77,70500.0,32.7916,32.9208,32.7916,32.9046,70500.0
2010-06-15 11:55:00,40.77,40.82,40.74,40.81,146700.0,32.9046,32.945,32.8804,32.9369,146700.0
2010-06-15 12:00:00,40.81,40.85,40.79,40.8,106500.0,32.9369,32.9692,32.9208,32.9288,106500.0
2010-06-15 12:05:00,40.8,40.91,40.8,40.9,100300.0,32.9288,33.0176,32.9288,33.0095,100300.0
2010-06-15 12:10:00,40.9,40.97,40.88,40.94,109600.0,33.0095,33.066,32.9934,33.0418,109600.0
2010-06-15 12:15:00,40.94,40.94,40.87,40.88,38300.0,33.0418,33.0418,32.9853,32.9934,38300.0
2010-06-15 12:20:00,40.89,40.9,40.77,40.77,90700.0,33.0015,33.0095,32.9046,32.9046,90700.0
2010-06-15 12:25:00,40.78,40.8,40.76,40.79,32800.0,32.9127,32.9288,32.8965,32.9208,32800.0
2010-06-15 12:30:00,40.79,40.8,40.69,40.75,77600.0,32.9208,32.9288,32.84,32.8885,77600.0
2010-06-15 12:35:00,40.76,40.78,40.7,40.72,27000.0,32.8965,32.9127,32.8481,32.8643,27000.0
2010-06-15 12:40:00,40.72,40.82,40.67,40.8,172800.0,32.8643,32.945,32.8239,32.9288,172800.0
2010-06-15 12:45:00,40.79,40.79,40.68,40.74,92700.0,32.9208,32.9208,32.832,32.8804,92700.0
2010-06-15 12:50:00,40.74,40.83,40.73,40.82,74500.0,32.8804,32.953,32.8723,32.945,74500.0
2010-06-15 12:55:00,40.82,40.93,40.78,40.92,93100.0,32.945,33.0337,32.9127,33.0257,93100.0
2010-06-15 13:00:00,40.92,40.94,40.88,40.94,65400.0,33.0257,33.0418,32.9934,33.0418,65400.0
2010-06-15 13:05:00,40.95,40.95,40.87,40.9,126700.0,33.0499,33.0499,32.9853,33.0095,126700.0
2010-06-15 13:10:00,40.9,41.03,40.89,41.03,142400.0,33.0095,33.1145,33.0015,33.1145,142400.0
2010-06-15 13:15:00,41.03,41.18,41.02,41.16,121600.0,33.1145,33.2355,33.1064,33.2194,121600.0
2010-06-15 13:20:00,41.15,41.17,41.12,41.13,96400.0,33.2113,33.2274,33.1871,33.1952,96400.0
2010-06-15 13:25:00,41.13,41.15,41.09,41.13,75500.0,33.1952,33.2113,33.1629,33.1952,75500.0
2010-06-15 13:30:00,41.13,41.23,41.13,41.2,148100.0,33.1952,33.2759,33.1952,33.2517,148100.0
2010-06-15 13:35:00,41.2,41.21,41.17,41.19,80600.0,33.2517,33.2597,33.2274,33.2436,80600.0
2010-06-15 13:40:00,41.19,41.25,41.17,41.24,89000.0,33.2436,33.292,33.2274,33.2839,89000.0
2010-06-15 13:45:00,41.24,41.26,41.19,41.24,172800.0,33.2839,33.3001,33.2436,33.2839,172800.0
2010-06-15 13:50:00,41.24,41.26,41.18,41.19,71700.0,33.2839,33.3001,33.2355,33.2436,71700.0
2010-06-15 13:55:00,41.19,41.25,41.18,41.24,84400.0,33.2436,33.292,33.2355,33.2839,84400.0
2010-06-15 14:00:00,41.24,41.28,41.23,41.28,106600.0,33.2839,33.3162,33.2759,33.3162,106600.0
2010-06-15 14:05:00,41.27,41.34,41.24,41.34,146000.0,33.3082,33.3647,33.2839,33.3647,146000.0
2010-06-15 14:10:00,41.35,41.37,41.32,41.35,88600.0,33.3727,33.3889,33.3485,33.3727,88600.0
2010-06-15 14:15:00,41.34,41.42,41.34,41.41,93700.0,33.3647,33.4292,33.3647,33.4211,93700.0
2010-06-15 14:20:00,41.4,41.43,41.33,41.34,249200.0,33.4131,33.4373,33.3566,33.3647,249200.0
2010-06-15 14:25:00,41.35,41.39,41.34,41.36,121800.0,33.3727,33.405,33.3647,33.3808,121800.0
2010-06-15 14:30:00,41.35,41.36,41.28,41.32,62100.0,33.3727,33.3808,33.3162,33.3485,62100.0
2010-06-15 14:35:00,41.32,41.4,41.31,41.36,124000.0,33.3485,33.4131,33.3404,33.3808,124000.0
2010-06-15 14:40:00,41.37,41.38,41.3,41.36,84700.0,33.3889,33.3969,33.3324,33.3808,84700.0
2010-06-15 14:45:00,41.35,41.38,41.32,41.37,89000.0,33.3727,33.3969,33.3485,33.3889,89000.0
2010-06-15 14:50:00,41.38,41.42,41.36,41.42,106100.0,33.3969,33.4292,33.3808,33.4292,106100.0
2010-06-15 14:55:00,41.42,41.42,41.36,41.37,87200.0,33.4292,33.4292,33.3808,33.3889,87200.0
2010-06-15 15:00:00,41.37,41.39,41.27,41.27,126500.0,33.3889,33.405,33.3082,33.3082,126500.0
2010-06-15 15:05:00,41.26,41.34,41.26,41.32,119300.0,33.3001,33.3647,33.3001,33.3485,119300.0
2010-06-15 15:10:00,41.32,41.33,41.26,41.27,72900.0,33.3485,33.3566,33.3001,33.3082,72900.0
2010-06-15 15:15:00,41.28,41.43,41.27,41.39,115000.0,33.3162,33.4373,33.3082,33.405,115000.0
2010-06-15 15:20:00,41.39,41.43,41.38,41.42,106800.0,33.405,33.4373,33.3969,33.4292,106800.0
2010-06-15 15:25:00,41.43,41.43,41.4,41.43,104600.0,33.4373,33.4373,33.4131,33.4373,104600.0
2010-06-15 15:30:00,41.43,41.43,41.34,41.37,151300.0,33.4373,33.4373,33.3647,33.3889,151300.0
2010-06-15 15:35:00,41.37,41.59,41.36,41.57,332800.0,33.3889,33.5664,33.3808,33.5503,332800.0
2010-06-15 15:40:00,41.56,41.56,41.48,41.51,181500.0,33.5422,33.5422,33.4776,33.5019,181500.0
2010-06-15 15:45:00,41.5,41.59,41.44,41.56,374800.0,33.4938,33.5664,33.4454,33.5422,374800.0
2010-06-15 15:50:00,41.57,41.64,41.56,41.6,565100.0,33.5503,33.6068,33.5422,33.5745,565100.0
2010-06-15 15:55:00,41.59,41.61,41.55,41.57,646300.0,33.5664,33.5826,33.5341,33.5503,646300.0
2010-06-16 09:30:00,41.44,41.55,41.19,41.42,193700.0,33.4454,33.5341,33.2436,33.4292,193700.0
2010-06-16 09:35:00,41.4,41.42,41.23,41.36,129500.0,33.4131,33.4292,33.2759,33.3808,129500.0
2010-06-16 09:40:00,41.37,41.38,41.25,41.38,178900.0,33.3889,33.3969,33.292,33.3969,178900.0
2010-06-16 09:45:00,41.37,41.38,41.29,41.36,82500.0,33.3889,33.3969,33.3243,33.3808,82500.0
2010-06-16 09:50:00,41.35,41.37,41.25,41.31,93300.0,33.3727,33.3889,33.292,33.3404,93300.0
2010-06-16 09:55:00,41.32,41.46,41.29,41.46,138800.0,33.3485,33.4615,33.3243,33.4615,138800.0
2010-06-16 10:00:00,41.47,41.57,41.47,41.48,164300.0,33.4696,33.5503,33.4696,33.4776,164300.0
2010-06-16 10:05:00,41.48,41.5,41.38,41.38,95900.0,33.4776,33.4938,33.3969,33.3969,95900.0
2010-06-16 10:10:00,41.38,41.46,41.35,41.46,85200.0,33.3969,33.4615,33.3727,33.4615,85200.0
2010-06-16 10:15:00,41.45,41.55,41.4,41.54,147900.0,33.4534,33.5341,33.4131,33.5261,147900.0
2010-06-16 10:20:00,41.54,41.55,41.35,41.41,112900.0,33.5261,33.5341,33.3727,33.4211,112900.0
2010-06-16 10:25:00,41.4,41.41,41.35,41.35,87700.0,33.4131,33.4211,33.3727,33.3727,87700.0
2010-06-16 10:30:00,41.35,41.36,41.22,41.33,235000.0,33.3727,33.3808,33.2678,33.3566,235000.0
2010-06-16 10:35:00,41.33,41.39,41.24,41.27,158100.0,33.3566,33.405,33.2839,33.3082,158100.0
2010-06-16 10:40:00,41.26,41.41,41.26,41.38,89200.0,33.3001,33.4211,33.3001,33.3969,89200.0
2010-06-16 10:45:00,41.39,41.44,41.35,41.36,92100.0,33.405,33.4454,33.3727,33.3808,92100.0
2010-06-16 10:50:00,41.35,41.4,41.35,41.38,120700.0,33.3727,33.4131,33.3727,33.3969,120700.0
2010-06-16 10:55:00,41.38,41.49,41.38,41.46,85400.0,33.3969,33.4857,33.3969,33.4615,85400.0
2010-06-16 11:00:00,41.45,41.47,41.36,41.42,86000.0,33.4534,33.4696,33.3808,33.4292,86000.0
2010-06-16 11:05:00,41.43,41.52,41.41,41.44,138300.0,33.4373,33.5099,33.4211,33.4454,138300.0
2010-06-16 11:10:00,41.44,41.49,41.43,41.49,75700.0,33.4454,33.4857,33.4373,33.4857,75700.0
2010-06-16 11:15:00,41.49,41.56,41.46,41.56,98100.0,33.4857,33.5422,33.4615,33.5422,98100.0
2010-06-16 11:20:00,41.56,41.6,41.5,41.57,74400.0,33.5422,33.5745,33.4938,33.5503,74400.0
2010-06-16 11:25:00,41.56,41.68,41.56,41.6,147100.0,33.5422,33.6391,33.5422,33.5745,147100.0
2010-06-16 11:30:00,41.61,41.64,41.51,41.53,46500.0,33.5826,33.6068,33.5019,33.518,46500.0
2010-06-16 11:35:00,41.53,41.59,41.52,41.55,41600.0,33.518,33.5664,33.5099,33.5341,41600.0
2010-06-16 11:40:00,41.54,41.62,41.52,41.58,63500.0,33.5261,33.5906,33.5099,33.5583,63500.0
2010-06-16 11:45:00,41.57,41.57,41.44,41.51,71300.0,33.5503,33.5503,33.4454,33.5019,71300.0
2010-06-16 11:50:00,41.53,41.61,41.52,41.56,70400.0,33.518,33.5826,33.5099,33.5422,70400.0
2010-06-16 11:55:00,41.57,41.59,41.53,41.58,42200.0,33.5503,33.5664,33.518,33.5583,42200.0
2010-06-16 12:00:00,41.59,41.75,41.55,41.73,74200.0,33.5664,33.6956,33.5341,33.6794,74200.0
2010-06-16 12:05:00,41.72,41.79,41.68,41.79,71300.0,33.6713,33.7278,33.6391,33.7278,71300.0
2010-06-16 12:10:00,41.78,41.8,41.7,41.72,69700.0,33.7198,33.7359,33.6552,33.6713,69700.0
2010-06-16 12:15:00,41.71,41.79,41.7,41.79,60400.0,33.6633,33.7278,33.6552,33.7278,60400.0
2010-06-16 12:20:00,41.78,41.86,41.77,41.84,110500.0,33.7198,33.7843,33.7117,33.7682,110500.0
2010-06-16 12:25:00,41.84,41.86,41.81,41.83,18800.0,33.7682,33.7843,33.744,33.7601,18800.0
2010-06-16 12:30:00,41.83,41.86,41.75,41.79,78800.0,33.7601,33.7843,33.6956,33.7278,78800.0
2010-06-16 12:35:00,41.79,41.87,41.79,41.85,104000.0,33.7278,33.7924,33.7278,33.7763,104000.0
2010-06-16 12:40:00,41.85,41.9,41.83,41.9,124300.0,33.7763,33.8166,33.7601,33.8166,124300.0
2010-06-16 12:45:00,41.9,41.94,41.87,41.9,74400.0,33.8166,33.8489,33.7924,33.8166,74400.0
2010-06-16 12:50:00,41.89,41.92,41.87,41.91,82000.0,33.8085,33.8328,33.7924,33.8247,82000.0
2010-06-16 12:55:00,41.91,41.96,41.9,41.95,71800.0,33.8247,33.865,33.8166,33.857,71800.0
2010-06-16 13:00:00,41.96,41.97,41.87,41.94,86900.0,33.865,33.8731,33.7924,33.8489,86900.0
2010-06-16 13:05:00,41.93,41.95,41.88,41.92,123900.0,33.8408,33.857,33.8005,33.8328,123900.0
2010-06-16 13:10:00,41.92,41.96,41.9,41.95,83700.0,33.8328,33.865,33.8166,33.857,83700.0
2010-06-16 13:15:00,41.96,41.98,41.93,41.95,101100.0,33.865,33.8812,33.8408,33.857,101100.0
2010-06-16 13:20:00,41.96,42.12,41.96,42.08,144600.0,33.865,33.9942,33.865,33.9619,144600.0
2010-06-16 13:25:00,42.08,42.17,42.07,42.14,168700.0,33.9619,34.0345,33.9538,34.0103,168700.0
2010-06-16 13:30:00,42.14,42.14,42.07,42.12,80300.0,34.0103,34.0103,33.9538,33.9942,80300.0
2010-06-16 13:35:00,42.12,42.19,42.11,42.19,105400.0,33.9942,34.0507,33.9861,34.0507,105400.0
2010-06-16 13:40:00,42.19,42.19,42.13,42.14,78900.0,34.0507,34.0507,34.0022,34.0103,78900.0
2010-06-16 13:45:00,42.15,42.18,42.14,42.17,80400.0,34.0184,34.0426,34.0103,34.0345,80400.0
2010-06-16 13:50:00,42.17,42.28,42.17,42.28,178900.0,34.0345,34.1233,34.0345,34.1233,178900.0
2010-06-16 13:55:00,42.29,42.38,42.29,42.33,184500.0,34.1314,34.204,34.1314,34.1637,184500.0
2010-06-16 14:00:00,42.33,42.38,42.33,42.36,172200.0,34.1637,34.204,34.1637,34.1879,172200.0
2010-06-16 14:05:00,42.35,42.4,42.33,42.4,94700.0,34.1798,34.2202,34.1637,34.2202,94700.0
2010-06-16 14:10:00,42.39,42.4,42.28,42.29,98100.0,34.2121,34.2202,34.1233,34.1314,98100.0
2010-06-16 14:15:00,42.29,42.35,42.29,42.33,70400.0,34.1314,34.1798,34.1314,34.1637,70400.0
2010-06-16 14:20:00,42.34,42.36,42.29,42.32,101800.0,34.1717,34.1879,34.1314,34.1556,101800.0
2010-06-16 14:25:00,42.32,42.39,42.31,42.39,140500.0,34.1556,34.2121,34.1475,34.2121,140500.0
2010-06-16 14:30:00,42.38,42.5,42.38,42.39,242000.0,34.204,34.3009,34.204,34.2121,242000.0
2010-06-16 14:35:00,42.39,42.42,42.35,42.37,166000.0,34.2121,34.2363,34.1798,34.1959,166000.0
2010-06-16 14:40:00,42.36,42.45,42.31,42.43,187300.0,34.1879,34.2605,34.1475,34.2444,187300.0
2010-06-16 14:45:00,42.41,42.51,42.38,42.49,121400.0,34.2282,34.3089,34.204,34.2928,121400.0
2010-06-16 14:50:00,42.48,42.5,42.37,42.47,184300.0,34.2847,34.3009,34.1959,34.2767,184300.0
2010-06-16 14:55:00,42.47,42.49,42.36,42.36,147500.0,34.2767,34.2928,34.1879,34.1879,147500.0
2010-06-16 15:00:00,42.35,42.36,42.25,42.33,170600.0,34.1798,34.1879,34.0991,34.1637,170600.0
2010-06-16 15:05:00,42.33,42.35,42.28,42.29,189700.0,34.1637,34.1798,34.1233,34.1314,189700.0
2010-06-16 15:10:00,42.29,42.37,42.25,42.31,211100.0,34.1314,34.1959,34.0991,34.1475,211100.0
2010-06-16 15:15:00,42.31,42.36,42.2,42.21,232600.0,34.1475,34.1879,34.0587,34.0668,232600.0
2010-06-16 15:20:00,42.21,42.27,42.14,42.16,389900.0,34.0668,34.1152,34.0103,34.0265,389900.0
2010-06-16 15:25:00,42.16,42.3,42.15,42.2,211600.0,34.0265,34.1394,34.0184,34.0587,211600.0
2010-06-16 15:30:00,42.2,42.28,42.15,42.21,343900.0,34.0587,34.1233,34.0184,34.0668,343900.0
2010-06-16 15:35:00,42.21,42.29,42.18,42.27,300100.0,34.0668,34.1314,34.0426,34.1152,300100.0
2010-06-16 15:40:00,42.26,42.3,42.2,42.28,221100.0,34.1072,34.1394,34.0587,34.1233,221100.0
2010-06-16 15:45:00,42.27,42.4,42.25,42.36,267300.0,34.1152,34.2202,34.0991,34.1879,267300.0
2010-06-16 15:50:00,42.35,42.41,42.27,42.4,466600.0,34.1798,34.2282,34.1152,34.2202,466600.0
2010-06-16 15:55:00,42.4,42.43,42.34,42.34,551200.0,34.2202,34.2444,34.1717,34.1717,551200.0
2010-06-17 09:30:00,42.7,42.73,42.41,42.48,192900.0,34.4623,34.4865,34.2282,34.2847,192900.0
2010-06-17 09:35:00,42.45,42.49,42.25,42.26,127300.0,34.2605,34.2928,34.0991,34.1072,127300.0
2010-06-17 09:40:00,42.25,42.26,42.03,42.03,140800.0,34.0991,34.1072,33.9215,33.9215,140800.0
2010-06-17 09:45:00,42.03,42.1,41.95,42.07,231400.0,33.9215,33.978,33.857,33.9538,231400.0
2010-06-17 09:50:00,42.06,42.26,42.04,42.21,138500.0,33.9457,34.1072,33.9296,34.0668,138500.0
2010-06-17 09:55:00,42.21,42.3,42.21,42.27,96900.0,34.0668,34.1394,34.0668,34.1152,96900.0
2010-06-17 10:00:00,42.26,42.26,41.87,42.0,228300.0,34.1072,34.1072,33.7924,33.8973,228300.0
2010-06-17 10:05:00,41.99,42.06,41.92,41.96,167900.0,33.8893,33.9457,33.8328,33.865,167900.0
2010-06-17 10:10:00,41.96,42.0,41.85,41.9,96100.0,33.865,33.8973,33.7763,33.8166,96100.0
2010-06-17 10:15:00,41.9,41.9,41.76,41.85,111100.0,33.8166,33.8166,33.7036,33.7763,111100.0
2010-06-17 10:20:00,41.84,41.93,41.82,41.85,54900.0,33.7682,33.8408,33.752,33.7763,54900.0
2010-06-17 10:25:00,41.86,41.92,41.72,41.83,67500.0,33.7843,33.8328,33.6713,33.7601,67500.0
2010-06-17 10:30:00,41.84,41.87,41.75,41.77,102600.0,33.7682,33.7924,33.6956,33.7117,102600.0
2010-06-17 10:35:00,41.78,41.8,41.63,41.63,175000.0,33.7198,33.7359,33.5987,33.5987,175000.0
2010-06-17 10:40:00,41.64,41.69,41.62,41.65,96800.0,33.6068,33.6471,33.5906,33.6148,96800.0
2010-06-17 10:45:00,41.65,41.67,41.54,41.66,100400.0,33.6148,33.631,33.5261,33.6229,100400.0
2010-06-17 10:50:00,41.67,41.69,41.61,41.68,65900.0,33.631,33.6471,33.5826,33.6391,65900.0
2010-06-17 10:55:00,41.68,41.72,41.6,41.64,85200.0,33.6391,33.6713,33.5745,33.6068,85200.0
2010-06-17 11:00:00,41.64,41.68,41.53,41.62,76800.0,33.6068,33.6391,33.518,33.5906,76800.0
2010-06-17 11:05:00,41.61,41.72,41.56,41.72,82600.0,33.5826,33.6713,33.5422,33.6713,82600.0
2010-06-17 11:10:00,41.71,41.77,41.7,41.74,75500.0,33.6633,33.7117,33.6552,33.6875,75500.0
2010-06-17 11:15:00,41.73,41.77,41.66,41.67,46100.0,33.6794,33.7117,33.6229,33.631,46100.0
2010-06-17 11:20:00,41.68,41.73,41.66,41.66,28900.0,33.6391,33.6794,33.6229,33.6229,28900.0
2010-06-17 11:25:00,41.66,41.76,41.65,41.69,54400.0,33.6229,33.7036,33.6148,33.6471,54400.0
2010-06-17 11:30:00,41.69,41.82,41.68,41.81,74900.0,33.6471,33.752,33.6391,33.744,74900.0
2010-06-17 11:35:00,41.82,41.88,41.8,41.85,78400.0,33.752,33.8005,33.7359,33.7763,78400.0
2010-06-17 11:40:00,41.84,41.92,41.83,41.87,61200.0,33.7682,33.8328,33.7601,33.7924,61200.0
2010-06-17 11:45:00,41.87,41.96,41.83,41.88,83900.0,33.7924,33.865,33.7601,33.8005,83900.0
2010-06-17 11:50:00,41.89,41.91,41.84,41.89,20700.0,33.8085,33.8247,33.7682,33.8085,20700.0
2010-06-17 11:55:00,41.9,41.93,41.82,41.85,26300.0,33.8166,33.8408,33.752,33.7763,26300.0
2010-06-17 12:00:00,41.84,41.86,41.76,41.79,39000.0,33.7682,33.7843,33.7036,33.7278,39000.0
2010-06-17 12:05:00,41.78,41.85,41.77,41.8,32900.0,33.7198,33.7763,33.7117,33.7359,32900.0
2010-06-17 12:10:00,41.8,41.85,41.74,41.79,49500.0,33.7359,33.7763,33.6875,33.7278,49500.0
2010-06-17 12:15:00,41.79,41.85,41.78,41.82,24600.0,33.7278,33.7763,33.7198,33.752,24600.0
2010-06-17 12:20:00,41.81,41.95,41.81,41.95,47800.0,33.744,33.857,33.744,33.857,47800.0
2010-06-17 12:25:00,41.94,41.95,41.75,41.76,68800.0,33.8489,33.857,33.6956,33.7036,68800.0
2010-06-17 12:30:00,41.76,41.77,41.72,41.74,30000.0,33.7036,33.7117,33.6713,33.6875,30000.0
2010-06-17 12:35:00,41.75,41.75,41.71,41.72,17800.0,33.6956,33.6956,33.6633,33.6713,17800.0
2010-06-17 12:40:00,41.72,41.72,41.63,41.63,41100.0,33.6713,33.6713,33.5987,33.5987,41100.0
2010-06-17 12:45:00,41.64,41.68,41.59,41.68,27100.0,33.6068,33.6391,33.5664,33.6391,27100.0
2010-06-17 12:50:00,41.67,41.78,41.67,41.75,29300.0,33.631,33.7198,33.631,33.6956,29300.0
2010-06-17 12:55:00,41.76,41.79,41.72,41.78,29200.0,33.7036,33.7278,33.6713,33.7198,29200.0
2010-06-17 13:00:00,41.76,41.76,41.68,41.74,50000.0,33.7036,33.7036,33.6391,33.6875,50000.0
2010-06-17 13:05:00,41.73,41.75,41.68,41.72,34100.0,33.6794,33.6956,33.6391,33.6713,34100.0
2010-06-17 13:10:00,41.71,41.75,41.64,41.67,97200.0,33.6633,33.6956,33.6068,33.631,97200.0
2010-06-17 13:15:00,41.66,41.8,41.66,41.77,34400.0,33.6229,33.7359,33.6229,33.7117,34400.0
2010-06-17 13:20:00,41.77,41.84,41.76,41.78,34000.0,33.7117,33.7682,33.7036,33.7198,34000.0
2010-06-17 13:25:00,41.77,41.78,41.66,41.72,63900.0,33.7117,33.7198,33.6229,33.6713,63900.0
2010-06-17 13:30:00,41.72,41.75,41.64,41.65,44400.0,33.6713,33.6956,33.6068,33.6148,44400.0
2010-06-17 13:35:00,41.65,41.71,41.64,41.69,49800.0,33.6148,33.6633,33.6068,33.6471,49800.0
2010-06-17 13:40:00,41.69,41.75,41.66,41.72,43800.0,33.6471,33.6956,33.6229,33.6713,43800.0
2010-06-17 13:45:00,41.71,41.81,41.7,41.8,52600.0,33.6633,33.744,33.6552,33.7359,52600.0
2010-06-17 13:50:00,41.8,41.88,41.78,41.87,54200.0,33.7359,33.8005,33.7198,33.7924,54200.0
2010-06-17 13:55:00,41.87,41.98,41.87,41.97,51400.0,33.7924,33.8812,33.7924,33.8731,51400.0
2010-06-17 14:00:00,41.97,42.0,41.93,41.94,49900.0,33.8731,33.8973,33.8408,33.8489,49900.0
2010-06-17 14:05:00,41.94,41.99,41.9,41.9,33400.0,33.8489,33.8893,33.8166,33.8166,33400.0
2010-06-17 14:10:00,41.9,41.95,41.84,41.87,62500.0,33.8166,33.857,33.7682,33.7924,62500.0
2010-06-17 14:15:00,41.88,41.94,41.86,41.94,81800.0,33.8005,33.8489,33.7843,33.8489,81800.0
2010-06-17 14:20:00,41.94,41.98,41.9,41.95,87900.0,33.8489,33.8812,33.8166,33.857,87900.0
2010-06-17 14:25:00,41.96,41.96,41.82,41.83,65500.0,33.865,33.865,33.752,33.7601,65500.0
2010-06-17 14:30:00,41.83,41.88,41.79,41.84,89700.0,33.7601,33.8005,33.7278,33.7682,89700.0
2010-06-17 14:35:00,41.84,41.87,41.74,41.75,223500.0,33.7682,33.7924,33.6875,33.6956,223500.0
2010-06-17 14:40:00,41.75,41.77,41.6,41.61,142100.0,33.6956,33.7117,33.5745,33.5826,142100.0
2010-06-17 14:45:00,41.61,41.69,41.6,41.64,68600.0,33.5826,33.6471,33.5745,33.6068,68600.0
2010-06-17 14:50:00,41.65,41.69,41.59,41.65,55700.0,33.6148,33.6471,33.5664,33.6148,55700.0
2010-06-17 14:55:00,41.65,41.72,41.64,41.69,76600.0,33.6148,33.6713,33.6068,33.6471,76600.0
2010-06-17 15:00:00,41.68,41.68,41.5,41.53,135500.0,33.6391,33.6391,33.4938,33.518,135500.0
2010-06-17 15:05:00,41.54,41.63,41.53,41.55,124900.0,33.5261,33.5987,33.518,33.5341,124900.0
2010-06-17 15:10:00,41.55,41.62,41.46,41.46,103300.0,33.5341,33.5906,33.4615,33.4615,103300.0
2010-06-17 15:15:00,41.46,41.57,41.45,41.55,170700.0,33.4615,33.5503,33.4534,33.5341,170700.0
2010-06-17 15:20:00,41.55,41.63,41.5,41.61,96700.0,33.5341,33.5987,33.4938,33.5826,96700.0
2010-06-17 15:25:00,41.6,41.62,41.46,41.49,124900.0,33.5745,33.5906,33.4615,33.4857,124900.0
2010-06-17 15:30:00,41.49,41.7,41.49,41.68,94700.0,33.4857,33.6552,33.4857,33.6391,94700.0
2010-06-17 15:35:00,41.68,41.82,41.67,41.79,178000.0,33.6391,33.752,33.631,33.7278,178000.0
2010-06-17 15:40:00,41.78,41.84,41.76,41.8,197000.0,33.7198,33.7682,33.7036,33.7359,197000.0
2010-06-17 15:45:00,41.8,41.94,41.8,41.94,309400.0,33.7359,33.8489,33.7359,33.8489,309400.0
2010-06-17 15:50:00,41.94,42.01,41.89,41.92,314400.0,33.8489,33.9054,33.8085,33.8328,314400.0
2010-06-17 15:55:00,41.92,42.09,41.91,42.04,513600.0,33.8328,33.97,33.8247,33.9296,513600.0
2010-06-18 09:30:00,42.14,42.26,41.91,41.98,2709500.0,34.0103,34.1072,33.8247,33.8812,2709500.0
2010-06-18 09:35:00,41.99,42.05,41.77,41.97,177300.0,33.8893,33.9377,33.7117,33.8731,177300.0
2010-06-18 09:40:00,41.97,42.07,41.93,42.07,60700.0,33.8731,33.9538,33.8408,33.9538,60700.0
2010-06-18 09:45:00,42.07,42.17,41.98,41.99,105700.0,33.9538,34.0345,33.8812,33.8893,105700.0
2010-06-18 09:50:00,41.99,42.05,41.94,42.0,83500.0,33.8893,33.9377,33.8489,33.8973,83500.0
2010-06-18 09:55:00,41.99,42.0,41.86,41.86,80600.0,33.8893,33.8973,33.7843,33.7843,80600.0
2010-06-18 10:00:00,41.87,41.95,41.87,41.91,83600.0,33.7924,33.857,33.7924,33.8247,83600.0
2010-06-18 10:05:00,41.9,41.97,41.83,41.86,89100.0,33.8166,33.8731,33.7601,33.7843,89100.0
2010-06-18 10:10:00,41.85,41.96,41.85,41.88,59600.0,33.7763,33.865,33.7763,33.8005,59600.0
2010-06-18 10:15:00,41.87,42.08,41.84,42.07,102600.0,33.7924,33.9619,33.7682,33.9538,102600.0
2010-06-18 10:20:00,42.07,42.08,41.94,41.95,86700.0,33.9538,33.9619,33.8489,33.857,86700.0
2010-06-18 10:25:00,41.96,42.15,41.96,42.09,83000.0,33.865,34.0184,33.865,33.97,83000.0
2010-06-18 10:30:00,42.1,42.23,42.1,42.16,92300.0,33.978,34.083,33.978,34.0265,92300.0
2010-06-18 10:35:00,42.15,42.22,42.1,42.11,55500.0,34.0184,34.0749,33.978,33.9861,55500.0
2010-06-18 10:40:00,42.12,42.12,42.0,42.05,69500.0,33.9942,33.9942,33.8973,33.9377,69500.0
2010-06-18 10:45:00,42.06,42.15,42.05,42.13,49300.0,33.9457,34.0184,33.9377,34.0022,49300.0
2010-06-18 10:50:00,42.14,42.18,42.11,42.16,49300.0,34.0103,34.0426,33.9861,34.0265,49300.0
2010-06-18 10:55:00,42.17,42.24,42.14,42.22,53000.0,34.0345,34.091,34.0103,34.0749,53000.0
2010-06-18 11:00:00,42.22,42.23,42.1,42.11,106800.0,34.0749,34.083,33.978,33.9861,106800.0
2010-06-18 11:05:00,42.11,42.17,42.08,42.12,61800.0,33.9861,34.0345,33.9619,33.9942,61800.0
2010-06-18 11:10:00,42.12,42.16,42.07,42.1,50500.0,33.9942,34.0265,33.9538,33.978,50500.0
2010-06-18 11:15:00,42.08,42.08,41.98,41.99,78000.0,33.9619,33.9619,33.8812,33.8893,78000.0
2010-06-18 11:20:00,41.99,42.0,41.94,41.98,100400.0,33.8893,33.8973,33.8489,33.8812,100400.0
2010-06-18 11:25:00,41.98,42.0,41.89,41.97,84700.0,33.8812,33.8973,33.8085,33.8731,84700.0
2010-06-18 11:30:00,41.97,41.97,41.9,41.91,58200.0,33.8731,33.8731,33.8166,33.8247,58200.0
2010-06-18 11:35:00,41.92,41.95,41.82,41.84,69400.0,33.8328,33.857,33.752,33.7682,69400.0
2010-06-18 11:40:00,41.85,41.88,41.79,41.86,83500.0,33.7763,33.8005,33.7278,33.7843,83500.0
2010-06-18 11:45:00,41.86,41.87,41.79,41.84,47500.0,33.7843,33.7924,33.7278,33.7682,47500.0
2010-06-18 11:50:00,41.84,41.87,41.8,41.81,35900.0,33.7682,33.7924,33.7359,33.744,35900.0
2010-06-18 11:55:00,41.81,41.83,41.78,41.78,33300.0,33.744,33.7601,33.7198,33.7198,33300.0
2010-06-18 12:00:00,41.79,41.91,41.79,41.9,44200.0,33.7278,33.8247,33.7278,33.8166,44200.0
2010-06-18 12:05:00,41.9,41.93,41.88,41.88,44300.0,33.8166,33.8408,33.8005,33.8005,44300.0
2010-06-18 12:10:00,41.89,41.92,41.87,41.89,36200.0,33.8085,33.8328,33.7924,33.8085,36200.0
2010-06-18 12:15:00,41.89,41.92,41.87,41.88,27700.0,33.8085,33.8328,33.7924,33.8005,27700.0
2010-06-18 12:20:00,41.88,41.88,41.74,41.79,106000.0,33.8005,33.8005,33.6875,33.7278,106000.0
2010-06-18 12:25:00,41.8,41.81,41.73,41.74,53600.0,33.7359,33.744,33.6794,33.6875,53600.0
2010-06-18 12:30:00,41.75,41.78,41.67,41.73,50800.0,33.6956,33.7198,33.631,33.6794,50800.0
2010-06-18 12:35:00,41.73,41.75,41.7,41.75,71400.0,33.6794,33.6956,33.6552,33.6956,71400.0
2010-06-18 12:40:00,41.76,41.77,41.71,41.76,82700.0,33.7036,33.7117,33.6633,33.7036,82700.0
2010-06-18 12:45:00,41.76,41.84,41.76,41.81,30500.0,33.7036,33.7682,33.7036,33.744,30500.0
2010-06-18 12:50:00,41.81,41.89,41.81,41.86,32700.0,33.744,33.8085,33.744,33.7843,32700.0
2010-06-18 12:55:00,41.87,41.87,41.76,41.82,49400.0,33.7924,33.7924,33.7036,33.752,49400.0
2010-06-18 13:00:00,41.81,41.87,41.76,41.85,76800.0,33.744,33.7924,33.7036,33.7763,76800.0
2010-06-18 13:05:00,41.83,41.86,41.77,41.79,31500.0,33.7601,33.7843,33.7117,33.7278,31500.0
2010-06-18 13:10:00,41.78,41.83,41.78,41.82,23700.0,33.7198,33.7601,33.7198,33.752,23700.0
2010-06-18 13:15:00,41.83,41.85,41.8,41.82,31000.0,33.7601,33.7763,33.7359,33.752,31000.0
2010-06-18 13:20:00,41.81,41.85,41.81,41.85,43500.0,33.744,33.7763,33.744,33.7763,43500.0
2010-06-18 13:25:00,41.85,41.88,41.82,41.82,28200.0,33.7763,33.8005,33.752,33.752,28200.0
2010-06-18 13:30:00,41.81,41.84,41.81,41.81,26800.0,33.744,33.7682,33.744,33.744,26800.0
2010-06-18 13:35:00,41.82,41.88,41.82,41.88,16500.0,33.752,33.8005,33.752,33.8005,16500.0
2010-06-18 13:40:00,41.88,41.91,41.85,41.89,37000.0,33.8005,33.8247,33.7763,33.8085,37000.0
2010-06-18 13:45:00,41.89,41.9,41.75,41.8,40200.0,33.8085,33.8166,33.6956,33.7359,40200.0
2010-06-18 13:50:00,41.81,41.83,41.73,41.81,30400.0,33.744,33.7601,33.6794,33.744,30400.0
2010-06-18 13:55:00,41.8,41.89,41.8,41.82,31700.0,33.7359,33.8085,33.7359,33.752,31700.0
2010-06-18 14:00:00,41.81,41.87,41.81,41.82,26700.0,33.744,33.7924,33.744,33.752,26700.0
2010-06-18 14:05:00,41.82,41.85,41.79,41.83,35700.0,33.752,33.7763,33.7278,33.7601,35700.0
2010-06-18 14:10:00,41.83,41.92,41.82,41.89,49200.0,33.7601,33.8328,33.752,33.8085,49200.0
2010-06-18 14:15:00,41.88,41.94,41.85,41.91,26700.0,33.8005,33.8489,33.7763,33.8247,26700.0
2010-06-18 14:20:00,41.91,41.92,41.85,41.86,27600.0,33.8247,33.8328,33.7763,33.7843,27600.0
2010-06-18 14:25:00,41.86,41.96,41.86,41.96,36200.0,33.7843,33.865,33.7843,33.865,36200.0
2010-06-18 14:30:00,41.96,41.96,41.9,41.91,32700.0,33.865,33.865,33.8166,33.8247,32700.0
2010-06-18 14:35:00,41.9,41.94,41.85,41.93,35400.0,33.8166,33.8489,33.7763,33.8408,35400.0
2010-06-18 14:40:00,41.92,41.95,41.86,41.87,40300.0,33.8328,33.857,33.7843,33.7924,40300.0
2010-06-18 14:45:00,41.87,41.96,41.87,41.89,35700.0,33.7924,33.865,33.7924,33.8085,35700.0
2010-06-18 14:50:00,41.88,41.92,41.87,41.87,46700.0,33.8005,33.8328,33.7924,33.7924,46700.0
2010-06-18 14:55:00,41.88,41.89,41.85,41.87,38400.0,33.8005,33.8085,33.7763,33.7924,38400.0
2010-06-18 15:00:00,41.87,41.87,41.75,41.76,61200.0,33.7924,33.7924,33.6956,33.7036,61200.0
2010-06-18 15:05:00,41.75,41.83,41.75,41.79,54400.0,33.6956,33.7601,33.6956,33.7278,54400.0
2010-06-18 15:10:00,41.78,41.8,41.74,41.8,62100.0,33.7198,33.7359,33.6875,33.7359,62100.0
2010-06-18 15:15:00,41.8,41.85,41.76,41.77,81300.0,33.7359,33.7763,33.7036,33.7117,81300.0
2010-06-18 15:20:00,41.76,41.84,41.76,41.81,63100.0,33.7036,33.7682,33.7036,33.744,63100.0
2010-06-18 15:25:00,41.81,41.86,41.8,41.84,60600.0,33.744,33.7843,33.7359,33.7682,60600.0
2010-06-18 15:30:00,41.84,41.86,41.81,41.81,71500.0,33.7682,33.7843,33.744,33.744,71500.0
2010-06-18 15:35:00,41.81,41.85,41.81,41.85,66600.0,33.744,33.7763,33.744,33.7763,66600.0
2010-06-18 15:40:00,41.85,41.87,41.83,41.86,61000.0,33.7763,33.7924,33.7601,33.7843,61000.0
2010-06-18 15:45:00,41.87,42.01,41.87,42.01,258200.0,33.7924,33.9054,33.7924,33.9054,258200.0
2010-06-18 15:50:00,42.0,42.03,42.0,42.02,216500.0,33.8973,33.9215,33.8973,33.9135,216500.0
2010-06-18 15:55:00,42.03,42.05,42.01,42.01,318000.0,33.9215,33.9377,33.9054,33.9054,318000.0
2010-06-21 09:30:00,42.76,42.9,42.66,42.69,234200.0,34.5107,34.6237,34.43,34.4542,234200.0
2010-06-21 09:35:00,42.69,42.85,42.58,42.63,195900.0,34.4542,34.5833,34.3654,34.4058,195900.0
2010-06-21 09:40:00,42.62,42.67,42.56,42.57,246000.0,34.3977,34.4381,34.3493,34.3574,246000.0
2010-06-21 09:45:00,42.59,42.64,42.53,42.62,122100.0,34.3735,34.4139,34.3251,34.3977,122100.0
2010-06-21 09:50:00,42.63,42.72,42.61,42.71,153900.0,34.4058,34.4784,34.3896,34.4703,153900.0
2010-06-21 09:55:00,42.7,42.88,42.67,42.82,89200.0,34.4623,34.6076,34.4381,34.5591,89200.0
2010-06-21 10:00:00,42.83,42.92,42.8,42.92,87300.0,34.5672,34.6398,34.543,34.6398,87300.0
2010-06-21 10:05:00,42.91,42.96,42.88,42.96,69800.0,34.6318,34.6721,34.6076,34.6721,69800.0
2010-06-21 10:10:00,42.96,42.99,42.93,42.94,68500.0,34.6721,34.6963,34.6479,34.656,68500.0
2010-06-21 10:15:00,42.95,43.0,42.85,42.86,41300.0,34.664,34.7044,34.5833,34.5914,41300.0
2010-06-21 10:20:00,42.87,42.94,42.85,42.89,69400.0,34.5995,34.656,34.5833,34.6156,69400.0
2010-06-21 10:25:00,42.9,42.91,42.81,42.84,66700.0,34.6237,34.6318,34.5511,34.5753,66700.0
2010-06-21 10:30:00,42.85,42.88,42.8,42.85,83600.0,34.5833,34.6076,34.543,34.5833,83600.0
2010-06-21 10:35:00,42.85,42.92,42.85,42.89,81800.0,34.5833,34.6398,34.5833,34.6156,81800.0
2010-06-21 10:40:00,42.9,42.94,42.88,42.92,43200.0,34.6237,34.656,34.6076,34.6398,43200.0
2010-06-21 10:45:00,42.92,42.98,42.92,42.92,63600.0,34.6398,34.6883,34.6398,34.6398,63600.0
2010-06-21 10:50:00,42.93,42.93,42.82,42.91,88300.0,34.6479,34.6479,34.5591,34.6318,88300.0
2010-06-21 10:55:00,42.91,42.91,42.81,42.82,30000.0,34.6318,34.6318,34.5511,34.5591,30000.0
2010-06-21 11:00:00,42.83,42.92,42.77,42.92,118000.0,34.5672,34.6398,34.5188,34.6398,118000.0
2010-06-21 11:05:00,42.91,42.93,42.87,42.91,123100.0,34.6318,34.6479,34.5995,34.6318,123100.0
2010-06-21 11:10:00,42.91,42.93,42.89,42.92,56200.0,34.6318,34.6479,34.6156,34.6398,56200.0
2010-06-21 11:15:00,42.91,42.92,42.88,42.91,55900.0,34.6318,34.6398,34.6076,34.6318,55900.0
2010-06-21 11:20:00,42.91,42.94,42.87,42.91,80400.0,34.6318,34.656,34.5995,34.6318,80400.0
2010-06-21 11:25:00,42.9,42.96,42.87,42.95,81400.0,34.6237,34.6721,34.5995,34.664,81400.0
2010-06-21 11:30:00,42.95,43.05,42.94,43.03,138800.0,34.664,34.7448,34.656,34.7286,138800.0
2010-06-21 11:35:00,43.04,43.07,42.97,43.0,60700.0,34.7367,34.7609,34.6802,34.7044,60700.0
2010-06-21 11:40:00,43.0,43.08,42.96,43.05,83500.0,34.7044,34.769,34.6721,34.7448,83500.0
2010-06-21 11:45:00,43.05,43.06,42.98,42.99,31600.0,34.7448,34.7528,34.6883,34.6963,31600.0
2010-06-21 11:50:00,42.98,43.08,42.97,43.08,105300.0,34.6883,34.769,34.6802,34.769,105300.0
2010-06-21 11:55:00,43.08,43.1,43.01,43.07,121900.0,34.769,34.7851,34.7125,34.7609,121900.0
2010-06-21 12:00:00,43.07,43.14,43.03,43.11,99500.0,34.7609,34.8174,34.7286,34.7932,99500.0
2010-06-21 12:05:00,43.1,43.11,43.0,43.05,93900.0,34.7851,34.7932,34.7044,34.7448,93900.0
2010-06-21 12:10:00,43.04,43.05,42.97,43.02,50400.0,34.7367,34.7448,34.6802,34.7205,50400.0
2010-06-21 12:15:00,43.02,43.02,42.93,42.94,64200.0,34.7205,34.7205,34.6479,34.656,64200.0
2010-06-21 12:20:00,42.94,42.94,42.86,42.88,109800.0,34.656,34.656,34.5914,34.6076,109800.0
2010-06-21 12:25:00,42.88,42.89,42.83,42.88,77700.0,34.6076,34.6156,34.5672,34.6076,77700.0
2010-06-21 12:30:00,42.87,42.87,42.74,42.76,145800.0,34.5995,34.5995,34.4946,34.5107,145800.0
2010-06-21 12:35:00,42.75,42.79,42.72,42.73,93300.0,34.5026,34.5349,34.4784,34.4865,93300.0
2010-06-21 12:40:00,42.74,42.76,42.65,42.68,115200.0,34.4946,34.5107,34.4219,34.4461,115200.0
2010-06-21 12:45:00,42.69,42.74,42.68,42.7,52500.0,34.4542,34.4946,34.4461,34.4623,52500.0
2010-06-21 12:50:00,42.71,42.75,42.67,42.72,162900.0,34.4703,34.5026,34.4381,34.4784,162900.0
2010-06-21 12:55:00,42.71,42.86,42.71,42.86,105800.0,34.4703,34.5914,34.4703,34.5914,105800.0
2010-06-21 13:00:00,42.85,43.01,42.79,43.0,216700.0,34.5833,34.7125,34.5349,34.7044,216700.0
2010-06-21 13:05:00,43.0,43.02,42.87,43.0,106800.0,34.7044,34.7205,34.5995,34.7044,106800.0
2010-06-21 13:10:00,42.99,43.14,42.99,43.06,82700.0,34.6963,34.8174,34.6963,34.7528,82700.0
2010-06-21 13:15:00,43.05,43.09,43.02,43.03,51900.0,34.7448,34.777,34.7205,34.7286,51900.0
2010-06-21 13:20:00,43.03,43.08,42.99,43.0,61700.0,34.7286,34.769,34.6963,34.7044,61700.0
2010-06-21 13:25:00,43.0,43.12,42.99,43.07,201800.0,34.7044,34.8013,34.6963,34.7609,201800.0
2010-06-21 13:30:00,43.07,43.08,42.9,42.9,224600.0,34.7609,34.769,34.6237,34.6237,224600.0
2010-06-21 13:35:00,42.9,42.92,42.76,42.78,128600.0,34.6237,34.6398,34.5107,34.5268,128600.0
2010-06-21 13:40:00,42.78,42.82,42.74,42.75,91100.0,34.5268,34.5591,34.4946,34.5026,91100.0
2010-06-21 13:45:00,42.75,42.83,42.74,42.82,131600.0,34.5026,34.5672,34.4946,34.5591,131600.0
2010-06-21 13:50:00,42.81,42.87,42.78,42.83,84900.0,34.5511,34.5995,34.5268,34.5672,84900.0
2010-06-21 13:55:00,42.83,42.86,42.75,42.77,98500.0,34.5672,34.5914,34.5026,34.5188,98500.0
2010-06-21 14:00:00,42.77,42.84,42.76,42.79,64800.0,34.5188,34.5753,34.5107,34.5349,64800.0
2010-06-21 14:05:00,42.79,42.89,42.75,42.82,112600.0,34.5349,34.6156,34.5026,34.5591,112600.0
2010-06-21 14:10:00,42.82,42.93,42.81,42.89,78400.0,34.5591,34.6479,34.5511,34.6156,78400.0
2010-06-21 14:15:00,42.9,42.98,42.86,42.86,106400.0,34.6237,34.6883,34.5914,34.5914,106400.0
2010-06-21 14:20:00,42.86,42.9,42.86,42.87,52800.0,34.5914,34.6237,34.5914,34.5995,52800.0
2010-06-21 14:25:00,42.87,42.88,42.75,42.76,67900.0,34.5995,34.6076,34.5026,34.5107,67900.0
2010-06-21 14:30:00,42.76,42.83,42.76,42.81,58400.0,34.5107,34.5672,34.5107,34.5511,58400.0
2010-06-21 14:35:00,42.8,42.83,42.76,42.78,84500.0,34.543,34.5672,34.5107,34.5268,84500.0
2010-06-21 14:40:00,42.78,42.8,42.75,42.76,87800.0,34.5268,34.543,34.5026,34.5107,87800.0
2010-06-21 14:45:00,42.76,42.9,42.62,42.63,75100.0,34.5107,34.6237,34.3977,34.4058,75100.0
2010-06-21 14:50:00,42.63,42.63,42.53,42.57,111100.0,34.4058,34.4058,34.3251,34.3574,111100.0
2010-06-21 14:55:00,42.57,42.57,42.46,42.54,92800.0,34.3574,34.3574,34.2686,34.3331,92800.0
2010-06-21 15:00:00,42.54,42.6,42.47,42.48,101500.0,34.3331,34.3816,34.2767,34.2847,101500.0
2010-06-21 15:05:00,42.48,42.5,42.38,42.4,137100.0,34.2847,34.3009,34.204,34.2202,137100.0
2010-06-21 15:10:00,42.4,42.41,42.25,42.25,127500.0,34.2202,34.2282,34.0991,34.0991,127500.0
2010-06-21 15:15:00,42.25,42.34,42.12,42.14,153100.0,34.0991,34.1717,33.9942,34.0103,153100.0
2010-06-21 15:20:00,42.13,42.22,42.09,42.15,173800.0,34.0022,34.0749,33.97,34.0184,173800.0
2010-06-21 15:25:00,42.14,42.17,42.03,42.14,166800.0,34.0103,34.0345,33.9215,34.0103,166800.0
2010-06-21 15:30:00,42.13,42.23,42.08,42.2,158500.0,34.0022,34.083,33.9619,34.0587,158500.0
2010-06-21 15:35:00,42.2,42.3,42.17,42.26,305000.0,34.0587,34.1394,34.0345,34.1072,305000.0
2010-06-21 15:40:00,42.26,42.31,42.26,42.3,855500.0,34.1072,34.1475,34.1072,34.1394,855500.0
2010-06-21 15:45:00,42.3,42.41,42.3,42.41,435900.0,34.1394,34.2282,34.1394,34.2282,435900.0
2010-06-21 15:50:00,42.41,42.51,42.4,42.5,651600.0,34.2282,34.3089,34.2202,34.3009,651600.0
2010-06-21 15:55:00,42.51,42.65,42.49,42.62,1119300.0,34.3089,34.4219,34.2928,34.3977,1119300.0
2010-06-22 09:30:00,42.64,42.72,42.34,42.4,125100.0,34.4139,34.4784,34.1717,34.2202,125100.0
2010-06-22 09:35:00,42.4,42.44,42.32,42.41,122400.0,34.2202,34.2524,34.1556,34.2282,122400.0
2010-06-22 09:40:00,42.41,42.55,42.37,42.53,121300.0,34.2282,34.3412,34.1959,34.3251,121300.0
2010-06-22 09:45:00,42.53,42.6,42.53,42.58,68300.0,34.3251,34.3816,34.3251,34.3654,68300.0
2010-06-22 09:50:00,42.58,42.64,42.52,42.53,70500.0,34.3654,34.4139,34.317,34.3251,70500.0
2010-06-22 09:55:00,42.55,42.57,42.44,42.44,55600.0,34.3412,34.3574,34.2524,34.2524,55600.0
2010-06-22 10:00:00,42.44,42.5,42.35,42.44,115400.0,34.2524,34.3009,34.1798,34.2524,115400.0
2010-06-22 10:05:00,42.44,42.5,42.38,42.5,52300.0,34.2524,34.3009,34.204,34.3009,52300.0
2010-06-22 10:10:00,42.51,42.64,42.48,42.62,95400.0,34.3089,34.4139,34.2847,34.3977,95400.0
2010-06-22 10:15:00,42.62,42.66,42.52,42.57,182200.0,34.3977,34.43,34.317,34.3574,182200.0
2010-06-22 10:20:00,42.57,42.58,42.46,42.52,131500.0,34.3574,34.3654,34.2686,34.317,131500.0
2010-06-22 10:25:00,42.51,42.63,42.49,42.56,73300.0,34.3089,34.4058,34.2928,34.3493,73300.0
2010-06-22 10:30:00,42.57,42.58,42.44,42.44,73900.0,34.3574,34.3654,34.2524,34.2524,73900.0
2010-06-22 10:35:00,42.44,42.47,42.37,42.4,116800.0,34.2524,34.2767,34.1959,34.2202,116800.0
2010-06-22 10:40:00,42.4,42.43,42.38,42.4,239800.0,34.2202,34.2444,34.204,34.2202,239800.0
2010-06-22 10:45:00,42.4,42.41,42.31,42.4,122700.0,34.2202,34.2282,34.1475,34.2202,122700.0
2010-06-22 10:50:00,42.4,42.49,42.38,42.49,79300.0,34.2202,34.2928,34.204,34.2928,79300.0
2010-06-22 10:55:00,42.49,42.5,42.41,42.47,48800.0,34.2928,34.3009,34.2282,34.2767,48800.0
2010-06-22 11:00:00,42.47,42.48,42.4,42.43,50700.0,34.2767,34.2847,34.2202,34.2444,50700.0
2010-06-22 11:05:00,42.42,42.43,42.29,42.37,64000.0,34.2363,34.2444,34.1314,34.1959,64000.0
2010-06-22 11:10:00,42.38,42.44,42.33,42.44,55200.0,34.204,34.2524,34.1637,34.2524,55200.0
2010-06-22 11:15:00,42.44,42.46,42.37,42.42,56600.0,34.2524,34.2686,34.1959,34.2363,56600.0
2010-06-22 11:20:00,42.41,42.49,42.38,42.45,51300.0,34.2282,34.2928,34.204,34.2605,51300.0
2010-06-22 11:25:00,42.45,42.49,42.38,42.47,67300.0,34.2605,34.2928,34.204,34.2767,67300.0
2010-06-22 11:30:00,42.49,42.6,42.46,42.58,59100.0,34.2928,34.3816,34.2686,34.3654,59100.0
2010-06-22 11:35:00,42.58,42.78,42.58,42.75,130700.0,34.3654,34.5268,34.3654,34.5026,130700.0
2010-06-22 11:40:00,42.75,42.76,42.62,42.64,90400.0,34.5026,34.5107,34.3977,34.4139,90400.0
2010-06-22 11:45:00,42.64,42.71,42.63,42.7,56800.0,34.4139,34.4703,34.4058,34.4623,56800.0
2010-06-22 11:50:00,42.69,42.75,42.68,42.68,142000.0,34.4542,34.5026,34.4461,34.4461,142000.0
2010-06-22 11:55:00,42.68,42.7,42.64,42.69,59500.0,34.4461,34.4623,34.4139,34.4542,59500.0
2010-06-22 12:00:00,42.69,42.7,42.58,42.63,58900.0,34.4542,34.4623,34.3654,34.4058,58900.0
2010-06-22 12:05:00,42.63,42.68,42.59,42.62,45200.0,34.4058,34.4461,34.3735,34.3977,45200.0
2010-06-22 12:10:00,42.62,42.67,42.6,42.64,43500.0,34.3977,34.4381,34.3816,34.4139,43500.0
2010-06-22 12:15:00,42.63,42.67,42.55,42.67,58600.0,34.4058,34.4381,34.3412,34.4381,58600.0
2010-06-22 12:20:00,42.68,42.72,42.65,42.71,59500.0,34.4461,34.4784,34.4219,34.4703,59500.0
2010-06-22 12:25:00,42.71,42.73,42.63,42.64,39400.0,34.4703,34.4865,34.4058,34.4139,39400.0
2010-06-22 12:30:00,42.63,42.63,42.56,42.59,40900.0,34.4058,34.4058,34.3493,34.3735,40900.0
2010-06-22 12:35:00,42.59,42.6,42.55,42.59,40900.0,34.3735,34.3816,34.3412,34.3735,40900.0
2010-06-22 12:40:00,42.59,42.61,42.55,42.58,24700.0,34.3735,34.3896,34.3412,34.3654,24700.0
2010-06-22 12:45:00,42.58,42.65,42.58,42.63,30600.0,34.3654,34.4219,34.3654,34.4058,30600.0
2010-06-22 12:50:00,42.62,42.65,42.6,42.65,32200.0,34.3977,34.4219,34.3816,34.4219,32200.0
2010-06-22 12:55:00,42.65,42.7,42.64,42.68,34100.0,34.4219,34.4623,34.4139,34.4461,34100.0
2010-06-22 13:00:00,42.68,42.74,42.63,42.73,61600.0,34.4461,34.4946,34.4058,34.4865,61600.0
2010-06-22 13:05:00,42.73,42.75,42.69,42.74,34400.0,34.4865,34.5026,34.4542,34.4946,34400.0
2010-06-22 13:10:00,42.74,42.74,42.71,42.72,55900.0,34.4946,34.4946,34.4703,34.4784,55900.0
2010-06-22 13:15:00,42.72,42.75,42.71,42.74,49200.0,34.4784,34.5026,34.4703,34.4946,49200.0
2010-06-22 13:20:00,42.74,42.77,42.73,42.75,79900.0,34.4946,34.5188,34.4865,34.5026,79900.0
2010-06-22 13:25:00,42.75,42.77,42.71,42.76,104900.0,34.5026,34.5188,34.4703,34.5107,104900.0
2010-06-22 13:30:00,42.75,42.77,42.67,42.69,110000.0,34.5026,34.5188,34.4381,34.4542,110000.0
2010-06-22 13:35:00,42.69,42.72,42.68,42.7,54600.0,34.4542,34.4784,34.4461,34.4623,54600.0
2010-06-22 13:40:00,42.71,42.84,42.7,42.81,119500.0,34.4703,34.5753,34.4623,34.5511,119500.0
2010-06-22 13:45:00,42.81,42.92,42.81,42.89,159900.0,34.5511,34.6398,34.5511,34.6156,159900.0
2010-06-22 13:50:00,42.88,42.9,42.78,42.81,120200.0,34.6076,34.6237,34.5268,34.5511,120200.0
2010-06-22 13:55:00,42.82,42.83,42.75,42.79,88000.0,34.5591,34.5672,34.5026,34.5349,88000.0
2010-06-22 14:00:00,42.79,42.79,42.64,42.65,109000.0,34.5349,34.5349,34.4139,34.4219,109000.0
2010-06-22 14:05:00,42.64,42.69,42.6,42.66,111100.0,34.4139,34.4542,34.3816,34.43,111100.0
2010-06-22 14:10:00,42.66,42.77,42.64,42.76,100500.0,34.43,34.5188,34.4139,34.5107,100500.0
2010-06-22 14:15:00,42.76,42.78,42.71,42.72,43200.0,34.5107,34.5268,34.4703,34.4784,43200.0
2010-06-22 14:20:00,42.71,42.73,42.66,42.68,117100.0,34.4703,34.4865,34.43,34.4461,117100.0
2010-06-22 14:25:00,42.68,42.69,42.57,42.6,132600.0,34.4461,34.4542,34.3574,34.3816,132600.0
2010-06-22 14:30:00,42.61,42.63,42.54,42.6,93100.0,34.3896,34.4058,34.3331,34.3816,93100.0
2010-06-22 14:35:00,42.6,42.63,42.55,42.56,129700.0,34.3816,34.4058,34.3412,34.3493,129700.0
2010-06-22 14:40:00,42.58,42.58,42.38,42.39,187100.0,34.3654,34.3654,34.204,34.2121,187100.0
2010-06-22 14:45:00,42.38,42.38,42.26,42.28,143000.0,34.204,34.204,34.1072,34.1233,143000.0
2010-06-22 14:50:00,42.27,42.33,42.15,42.21,176700.0,34.1152,34.1637,34.0184,34.0668,176700.0
2010-06-22 14:55:00,42.22,42.23,42.09,42.19,158400.0,34.0749,34.083,33.97,34.0507,158400.0
2010-06-22 15:00:00,42.19,42.25,42.14,42.14,395900.0,34.0507,34.0991,34.0103,34.0103,395900.0
2010-06-22 15:05:00,42.13,42.17,42.02,42.02,191300.0,34.0022,34.0345,33.9135,33.9135,191300.0
2010-06-22 15:10:00,42.02,42.17,42.0,42.15,210600.0,33.9135,34.0345,33.8973,34.0184,210600.0
2010-06-22 15:15:00,42.17,42.21,42.11,42.2,132300.0,34.0345,34.0668,33.9861,34.0587,132300.0
2010-06-22 15:20:00,42.19,42.2,42.03,42.04,184100.0,34.0507,34.0587,33.9215,33.9296,184100.0
2010-06-22 15:25:00,42.04,42.15,41.97,42.01,172100.0,33.9296,34.0184,33.8731,33.9054,172100.0
2010-06-22 15:30:00,42.01,42.02,41.84,41.98,156800.0,33.9054,33.9135,33.7682,33.8812,156800.0
2010-06-22 15:35:00,41.97,42.1,41.93,42.1,284800.0,33.8731,33.978,33.8408,33.978,284800.0
2010-06-22 15:40:00,42.09,42.14,42.04,42.11,227300.0,33.97,34.0103,33.9296,33.9861,227300.0
2010-06-22 15:45:00,42.1,42.1,42.06,42.1,269600.0,33.978,33.978,33.9457,33.978,269600.0
2010-06-22 15:50:00,42.09,42.11,41.98,42.06,470400.0,33.97,33.9861,33.8812,33.9457,470400.0
2010-06-22 15:55:00,42.07,42.07,41.94,41.94,701800.0,33.9538,33.9538,33.8489,33.8489,701800.0
2010-06-23 09:30:00,41.99,42.25,41.9,42.0,184000.0,33.8893,34.0991,33.8166,33.8973,184000.0
2010-06-23 09:35:00,42.0,42.25,41.96,41.99,127600.0,33.8973,34.0991,33.865,33.8893,127600.0
2010-06-23 09:40:00,41.99,42.01,41.71,41.75,221300.0,33.8893,33.9054,33.6633,33.6956,221300.0
2010-06-23 09:45:00,41.76,41.79,41.67,41.69,76600.0,33.7036,33.7278,33.631,33.6471,76600.0
2010-06-23 09:50:00,41.69,41.9,41.56,41.84,168500.0,33.6471,33.8166,33.5422,33.7682,168500.0
2010-06-23 09:55:00,41.84,41.85,41.73,41.81,58400.0,33.7682,33.7763,33.6794,33.744,58400.0
2010-06-23 10:00:00,41.8,41.8,41.52,41.57,280200.0,33.7359,33.7359,33.5099,33.5503,280200.0
2010-06-23 10:05:00,41.56,41.59,41.35,41.41,257200.0,33.5422,33.5664,33.3727,33.4211,257200.0
2010-06-23 10:10:00,41.4,41.51,41.27,41.51,150500.0,33.4131,33.5019,33.3082,33.5019,150500.0
2010-06-23 10:15:00,41.5,41.51,41.42,41.47,77400.0,33.4938,33.5019,33.4292,33.4696,77400.0
2010-06-23 10:20:00,41.47,41.48,41.36,41.36,77000.0,33.4696,33.4776,33.3808,33.3808,77000.0
2010-06-23 10:25:00,41.37,41.39,41.12,41.15,249000.0,33.3889,33.405,33.1871,33.2113,249000.0
2010-06-23 10:30:00,41.17,41.4,41.15,41.37,123000.0,33.2274,33.4131,33.2113,33.3889,123000.0
2010-06-23 10:35:00,41.37,41.47,41.36,41.46,85900.0,33.3889,33.4696,33.3808,33.4615,85900.0
2010-06-23 10:40:00,41.46,41.56,41.4,41.54,73700.0,33.4615,33.5422,33.4131,33.5261,73700.0
2010-06-23 10:45:00,41.55,41.65,41.54,41.65,72000.0,33.5341,33.6148,33.5261,33.6148,72000.0
2010-06-23 10:50:00,41.65,41.75,41.64,41.66,124000.0,33.6148,33.6956,33.6068,33.6229,124000.0
2010-06-23 10:55:00,41.67,41.72,41.66,41.68,64500.0,33.631,33.6713,33.6229,33.6391,64500.0
2010-06-23 11:00:00,41.68,41.7,41.61,41.66,94000.0,33.6391,33.6552,33.5826,33.6229,94000.0
2010-06-23 11:05:00,41.67,41.68,41.64,41.66,47900.0,33.631,33.6391,33.6068,33.6229,47900.0
2010-06-23 11:10:00,41.67,41.7,41.63,41.68,53500.0,33.631,33.6552,33.5987,33.6391,53500.0
2010-06-23 11:15:00,41.68,41.73,41.64,41.7,88000.0,33.6391,33.6794,33.6068,33.6552,88000.0
2010-06-23 11:20:00,41.69,41.8,41.69,41.77,66400.0,33.6471,33.7359,33.6471,33.7117,66400.0
2010-06-23 11:25:00,41.77,41.87,41.77,41.85,85500.0,33.7117,33.7924,33.7117,33.7763,85500.0
2010-06-23 11:30:00,41.85,41.87,41.82,41.84,58600.0,33.7763,33.7924,33.752,33.7682,58600.0
2010-06-23 11:35:00,41.84,41.85,41.8,41.83,72500.0,33.7682,33.7763,33.7359,33.7601,72500.0
2010-06-23 11:40:00,41.82,41.9,41.81,41.85,46800.0,33.752,33.8166,33.744,33.7763,46800.0
2010-06-23 11:45:00,41.87,41.94,41.85,41.85,83600.0,33.7924,33.8489,33.7763,33.7763,83600.0
2010-06-23 11:50:00,41.84,41.91,41.71,41.72,118700.0,33.7682,33.8247,33.6633,33.6713,118700.0
2010-06-23 11:55:00,41.72,41.77,41.7,41.73,55600.0,33.6713,33.7117,33.6552,33.6794,55600.0
2010-06-23 12:00:00,41.72,41.73,41.65,41.66,65900.0,33.6713,33.6794,33.6148,33.6229,65900.0
2010-06-23 12:05:00,41.66,41.74,41.65,41.71,39900.0,33.6229,33.6875,33.6148,33.6633,39900.0
2010-06-23 12:10:00,41.71,41.74,41.66,41.67,54800.0,33.6633,33.6875,33.6229,33.631,54800.0
2010-06-23 12:15:00,41.68,41.74,41.65,41.73,45200.0,33.6391,33.6875,33.6148,33.6794,45200.0
2010-06-23 12:20:00,41.73,41.73,41.66,41.67,45300.0,33.6794,33.6794,33.6229,33.631,45300.0
2010-06-23 12:25:00,41.68,41.76,41.68,41.75,32600.0,33.6391,33.7036,33.6391,33.6956,32600.0
2010-06-23 12:30:00,41.74,41.74,41.7,41.72,71800.0,33.6875,33.6875,33.6552,33.6713,71800.0
2010-06-23 12:35:00,41.72,41.79,41.72,41.74,66200.0,33.6713,33.7278,33.6713,33.6875,66200.0
2010-06-23 12:40:00,41.74,41.8,41.71,41.79,46400.0,33.6875,33.7359,33.6633,33.7278,46400.0
2010-06-23 12:45:00,41.79,41.9,41.78,41.88,53800.0,33.7278,33.8166,33.7198,33.8005,53800.0
2010-06-23 12:50:00,41.88,41.9,41.86,41.88,70600.0,33.8005,33.8166,33.7843,33.8005,70600.0
2010-06-23 12:55:00,41.87,41.89,41.82,41.87,31500.0,33.7924,33.8085,33.752,33.7924,31500.0
2010-06-23 13:00:00,41.88,41.98,41.88,41.91,44600.0,33.8005,33.8812,33.8005,33.8247,44600.0
2010-06-23 13:05:00,41.91,41.97,41.85,41.97,51700.0,33.8247,33.8731,33.7763,33.8731,51700.0
2010-06-23 13:10:00,41.97,42.0,41.95,41.99,50800.0,33.8731,33.8973,33.857,33.8893,50800.0
2010-06-23 13:15:00,41.99,42.0,41.88,41.96,48100.0,33.8893,33.8973,33.8005,33.865,48100.0
2010-06-23 13:20:00,41.96,41.98,41.95,41.96,45200.0,33.865,33.8812,33.857,33.865,45200.0
2010-06-23 13:25:00,41.97,42.0,41.94,42.0,41800.0,33.8731,33.8973,33.8489,33.8973,41800.0
2010-06-23 13:30:00,42.0,42.1,42.0,42.06,136700.0,33.8973,33.978,33.8973,33.9457,136700.0
2010-06-23 13:35:00,42.05,42.05,42.01,42.05,34400.0,33.9377,33.9377,33.9054,33.9377,34400.0
2010-06-23 13:40:00,42.05,42.1,42.05,42.06,42400.0,33.9377,33.978,33.9377,33.9457,42400.0
2010-06-23 13:45:00,42.06,42.07,41.97,42.01,27800.0,33.9457,33.9538,33.8731,33.9054,27800.0
2010-06-23 13:50:00,42.02,42.06,41.99,41.99,43800.0,33.9135,33.9457,33.8893,33.8893,43800.0
2010-06-23 13:55:00,42.0,42.05,41.99,42.03,46400.0,33.8973,33.9377,33.8893,33.9215,46400.0
2010-06-23 14:00:00,42.02,42.1,41.99,42.07,58500.0,33.9135,33.978,33.8893,33.9538,58500.0
2010-06-23 14:05:00,42.07,42.11,42.04,42.04,40300.0,33.9538,33.9861,33.9296,33.9296,40300.0
2010-06-23 14:10:00,42.04,42.09,42.03,42.07,47600.0,33.9296,33.97,33.9215,33.9538,47600.0
2010-06-23 14:15:00,42.08,42.14,41.91,41.99,205700.0,33.9619,34.0103,33.8247,33.8893,205700.0
2010-06-23 14:20:00,42.0,42.05,41.84,41.9,187700.0,33.8973,33.9377,33.7682,33.8166,187700.0
2010-06-23 14:25:00,41.9,42.07,41.8,42.07,143100.0,33.8166,33.9538,33.7359,33.9538,143100.0
2010-06-23 14:30:00,42.07,42.48,42.07,42.35,367900.0,33.9538,34.2847,33.9538,34.1798,367900.0
2010-06-23 14:35:00,42.36,42.41,42.28,42.35,169900.0,34.1879,34.2282,34.1233,34.1798,169900.0
2010-06-23 14:40:00,42.37,42.37,42.22,42.23,114900.0,34.1959,34.1959,34.0749,34.083,114900.0
2010-06-23 14:45:00,42.24,42.26,42.14,42.19,139700.0,34.091,34.1072,34.0103,34.0507,139700.0
2010-06-23 14:50:00,42.19,42.19,42.04,42.12,135300.0,34.0507,34.0507,33.9296,33.9942,135300.0
2010-06-23 14:55:00,42.11,42.14,41.98,42.06,107900.0,33.9861,34.0103,33.8812,33.9457,107900.0
2010-06-23 15:00:00,42.06,42.18,42.01,42.03,101800.0,33.9457,34.0426,33.9054,33.9215,101800.0
2010-06-23 15:05:00,42.03,42.03,41.9,41.94,244400.0,33.9215,33.9215,33.8166,33.8489,244400.0
2010-06-23 15:10:00,41.95,42.11,41.92,41.95,193600.0,33.857,33.9861,33.8328,33.857,193600.0
2010-06-23 15:15:00,41.96,42.06,41.94,41.98,196700.0,33.865,33.9457,33.8489,33.8812,196700.0
2010-06-23 15:20:00,41.97,42.03,41.92,42.0,210300.0,33.8731,33.9215,33.8328,33.8973,210300.0
2010-06-23 15:25:00,42.0,42.11,41.97,42.04,177100.0,33.8973,33.9861,33.8731,33.9296,177100.0
2010-06-23 15:30:00,42.04,42.07,41.92,42.03,156300.0,33.9296,33.9538,33.8328,33.9215,156300.0
2010-06-23 15:35:00,42.03,42.15,42.0,42.15,136100.0,33.9215,34.0184,33.8973,34.0184,136100.0
2010-06-23 15:40:00,42.14,42.27,42.07,42.21,219600.0,34.0103,34.1152,33.9538,34.0668,219600.0
2010-06-23 15:45:00,42.2,42.29,42.17,42.26,235400.0,34.0587,34.1314,34.0345,34.1072,235400.0
2010-06-23 15:50:00,42.25,42.28,42.18,42.27,251500.0,34.0991,34.1233,34.0426,34.1152,251500.0
2010-06-23 15:55:00,42.26,42.27,42.13,42.19,487900.0,34.1072,34.1152,34.0022,34.0507,487900.0
2010-06-24 09:30:00,41.84,42.2,41.7,42.1,153000.0,33.7682,34.0587,33.6552,33.978,153000.0
2010-06-24 09:35:00,42.08,42.17,41.93,42.13,86000.0,33.9619,34.0345,33.8408,34.0022,86000.0
2010-06-24 09:40:00,42.13,42.34,42.09,42.18,234600.0,34.0022,34.1717,33.97,34.0426,234600.0
2010-06-24 09:45:00,42.17,42.25,42.1,42.11,168400.0,34.0345,34.0991,33.978,33.9861,168400.0
2010-06-24 09:50:00,42.1,42.12,41.87,42.0,153100.0,33.978,33.9942,33.7924,33.8973,153100.0
2010-06-24 09:55:00,42.0,42.0,41.73,41.85,167400.0,33.8973,33.8973,33.6794,33.7763,167400.0
2010-06-24 10:00:00,41.86,42.09,41.85,42.09,184200.0,33.7843,33.97,33.7763,33.97,184200.0
2010-06-24 10:05:00,42.09,42.12,41.97,41.98,138700.0,33.97,33.9942,33.8731,33.8812,138700.0
2010-06-24 10:10:00,41.98,42.0,41.78,41.81,137900.0,33.8812,33.8973,33.7198,33.744,137900.0
2010-06-24 10:15:00,41.81,41.85,41.72,41.76,138200.0,33.744,33.7763,33.6713,33.7036,138200.0
2010-06-24 10:20:00,41.76,41.81,41.66,41.74,179500.0,33.7036,33.744,33.6229,33.6875,179500.0
2010-06-24 10:25:00,41.74,41.81,41.69,41.78,101400.0,33.6875,33.744,33.6471,33.7198,101400.0
2010-06-24 10:30:00,41.78,41.8,41.67,41.67,87700.0,33.7198,33.7359,33.631,33.631,87700.0
2010-06-24 10:35:00,41.67,41.8,41.57,41.8,183800.0,33.631,33.7359,33.5503,33.7359,183800.0
2010-06-24 10:40:00,41.8,41.81,41.61,41.61,99600.0,33.7359,33.744,33.5826,33.5826,99600.0
2010-06-24 10:45:00,41.62,41.7,41.48,41.68,174800.0,33.5906,33.6552,33.4776,33.6391,174800.0
2010-06-24 10:50:00,41.67,41.68,41.54,41.54,131900.0,33.631,33.6391,33.5261,33.5261,131900.0
2010-06-24 10:55:00,41.55,41.76,41.54,41.75,79700.0,33.5341,33.7036,33.5261,33.6956,79700.0
2010-06-24 11:00:00,41.75,41.75,41.57,41.67,81600.0,33.6956,33.6956,33.5503,33.631,81600.0
2010-06-24 11:05:00,41.66,41.66,41.44,41.49,200200.0,33.6229,33.6229,33.4454,33.4857,200200.0
2010-06-24 11:10:00,41.49,41.58,41.44,41.53,58100.0,33.4857,33.5583,33.4454,33.518,58100.0
2010-06-24 11:15:00,41.53,41.64,41.51,41.55,60700.0,33.518,33.6068,33.5019,33.5341,60700.0
2010-06-24 11:20:00,41.54,41.54,41.41,41.53,69700.0,33.5261,33.5261,33.4211,33.518,69700.0
2010-06-24 11:25:00,41.53,41.6,41.44,41.44,42800.0,33.518,33.5745,33.4454,33.4454,42800.0
2010-06-24 11:30:00,41.44,41.47,41.38,41.39,72300.0,33.4454,33.4696,33.3969,33.405,72300.0
2010-06-24 11:35:00,41.38,41.55,41.37,41.49,103500.0,33.3969,33.5341,33.3889,33.4857,103500.0
2010-06-24 11:40:00,41.49,41.59,41.46,41.51,51800.0,33.4857,33.5664,33.4615,33.5019,51800.0
2010-06-24 11:45:00,41.51,41.66,41.47,41.65,105300.0,33.5019,33.6229,33.4696,33.6148,105300.0
2010-06-24 11:50:00,41.64,41.65,41.56,41.65,52000.0,33.6068,33.6148,33.5422,33.6148,52000.0
2010-06-24 11:55:00,41.65,41.67,41.54,41.59,53100.0,33.6148,33.631,33.5261,33.5664,53100.0
2010-06-24 12:00:00,41.6,41.79,41.58,41.77,104500.0,33.5745,33.7278,33.5583,33.7117,104500.0
2010-06-24 12:05:00,41.77,41.79,41.69,41.75,33300.0,33.7117,33.7278,33.6471,33.6956,33300.0
2010-06-24 12:10:00,41.75,41.77,41.63,41.65,46700.0,33.6956,33.7117,33.5987,33.6148,46700.0
2010-06-24 12:15:00,41.66,41.71,41.63,41.63,42700.0,33.6229,33.6633,33.5987,33.5987,42700.0
2010-06-24 12:20:00,41.62,41.74,41.62,41.63,47900.0,33.5906,33.6875,33.5906,33.5987,47900.0
2010-06-24 12:25:00,41.64,41.65,41.53,41.57,31300.0,33.6068,33.6148,33.518,33.5503,31300.0
2010-06-24 12:30:00,41.56,41.58,41.51,41.52,34000.0,33.5422,33.5583,33.5019,33.5099,34000.0
2010-06-24 12:35:00,41.52,41.53,41.45,41.48,46100.0,33.5099,33.518,33.4534,33.4776,46100.0
2010-06-24 12:40:00,41.48,41.51,41.42,41.45,61000.0,33.4776,33.5019,33.4292,33.4534,61000.0
2010-06-24 12:45:00,41.45,41.55,41.43,41.5,35200.0,33.4534,33.5341,33.4373,33.4938,35200.0
2010-06-24 12:50:00,41.49,41.59,41.47,41.56,45800.0,33.4857,33.5664,33.4696,33.5422,45800.0
2010-06-24 12:55:00,41.56,41.66,41.54,41.58,32100.0,33.5422,33.6229,33.5261,33.5583,32100.0
2010-06-24 13:00:00,41.58,41.64,41.5,41.57,65100.0,33.5583,33.6068,33.4938,33.5503,65100.0
2010-06-24 13:05:00,41.57,41.59,41.48,41.59,51800.0,33.5503,33.5664,33.4776,33.5664,51800.0
2010-06-24 13:10:00,41.59,41.74,41.58,41.74,49300.0,33.5664,33.6875,33.5583,33.6875,49300.0
2010-06-24 13:15:00,41.74,41.75,41.64,41.65,43800.0,33.6875,33.6956,33.6068,33.6148,43800.0
2010-06-24 13:20:00,41.65,41.68,41.56,41.62,48600.0,33.6148,33.6391,33.5422,33.5906,48600.0
2010-06-24 13:25:00,41.63,41.63,41.56,41.59,37700.0,33.5987,33.5987,33.5422,33.5664,37700.0
2010-06-24 13:30:00,41.58,41.72,41.56,41.71,52400.0,33.5583,33.6713,33.5422,33.6633,52400.0
2010-06-24 13:35:00,41.71,41.83,41.71,41.74,71000.0,33.6633,33.7601,33.6633,33.6875,71000.0
2010-06-24 13:40:00,41.74,41.78,41.67,41.77,33200.0,33.6875,33.7198,33.631,33.7117,33200.0
2010-06-24 13:45:00,41.78,41.97,41.76,41.95,95500.0,33.7198,33.8731,33.7036,33.857,95500.0
2010-06-24 13:50:00,41.95,42.0,41.92,41.97,103600.0,33.857,33.8973,33.8328,33.8731,103600.0
2010-06-24 13:55:00,41.94,42.04,41.93,41.99,84500.0,33.8489,33.9296,33.8408,33.8893,84500.0
2010-06-24 14:00:00,41.99,42.0,41.85,41.88,75600.0,33.8893,33.8973,33.7763,33.8005,75600.0
2010-06-24 14:05:00,41.88,42.0,41.85,41.85,85300.0,33.8005,33.8973,33.7763,33.7763,85300.0
2010-06-24 14:10:00,41.87,41.88,41.74,41.79,57000.0,33.7924,33.8005,33.6875,33.7278,57000.0
2010-06-24 14:15:00,41.78,41.79,41.7,41.71,93600.0,33.7198,33.7278,33.6552,33.6633,93600.0
2010-06-24 14:20:00,41.7,41.71,41.62,41.67,81300.0,33.6552,33.6633,33.5906,33.631,81300.0
2010-06-24 14:25:00,41.68,41.75,41.67,41.69,55500.0,33.6391,33.6956,33.631,33.6471,55500.0
2010-06-24 14:30:00,41.68,41.68,41.46,41.47,187000.0,33.6391,33.6391,33.4615,33.4696,187000.0
2010-06-24 14:35:00,41.48,41.55,41.41,41.48,90300.0,33.4776,33.5341,33.4211,33.4776,90300.0
2010-06-24 14:40:00,41.48,41.53,41.44,41.51,66700.0,33.4776,33.518,33.4454,33.5019,66700.0
2010-06-24 14:45:00,41.51,41.59,41.38,41.4,87200.0,33.5019,33.5664,33.3969,33.4131,87200.0
2010-06-24 14:50:00,41.4,41.42,41.33,41.34,75300.0,33.4131,33.4292,33.3566,33.3647,75300.0
2010-06-24 14:55:00,41.34,41.37,41.27,41.34,110500.0,33.3647,33.3889,33.3082,33.3647,110500.0
2010-06-24 15:00:00,41.34,41.45,41.34,41.36,101300.0,33.3647,33.4534,33.3647,33.3808,101300.0
2010-06-24 15:05:00,41.36,41.46,41.3,41.3,80700.0,33.3808,33.4615,33.3324,33.3324,80700.0
2010-06-24 15:10:00,41.3,41.34,41.09,41.11,204400.0,33.3324,33.3647,33.1629,33.179,204400.0
2010-06-24 15:15:00,41.1,41.15,41.01,41.06,160200.0,33.171,33.2113,33.0983,33.1387,160200.0
2010-06-24 15:20:00,41.06,41.19,41.06,41.09,122000.0,33.1387,33.2436,33.1387,33.1629,122000.0
2010-06-24 15:25:00,41.09,41.26,41.06,41.18,202300.0,33.1629,33.3001,33.1387,33.2355,202300.0
2010-06-24 15:30:00,41.19,41.23,41.12,41.2,177300.0,33.2436,33.2759,33.1871,33.2517,177300.0
2010-06-24 15:35:00,41.2,41.26,41.12,41.17,218500.0,33.2517,33.3001,33.1871,33.2274,218500.0
2010-06-24 15:40:00,41.17,41.24,41.1,41.23,204600.0,33.2274,33.2839,33.171,33.2759,204600.0
2010-06-24 15:45:00,41.23,41.24,41.06,41.16,276600.0,33.2759,33.2839,33.1387,33.2194,276600.0
2010-06-24 15:50:00,41.17,41.19,41.07,41.14,295400.0,33.2274,33.2436,33.1467,33.2032,295400.0
2010-06-24 15:55:00,41.14,41.14,40.94,41.07,701000.0,33.2032,33.2032,33.0418,33.1467,701000.0
2010-06-25 09:30:00,41.51,41.61,41.29,41.37,223000.0,33.5019,33.5826,33.3243,33.3889,223000.0
2010-06-25 09:35:00,41.37,41.46,41.15,41.43,236600.0,33.3889,33.4615,33.2113,33.4373,236600.0
2010-06-25 09:40:00,41.43,41.55,41.33,41.36,201200.0,33.4373,33.5341,33.3566,33.3808,201200.0
2010-06-25 09:45:00,41.37,41.43,41.3,41.34,123300.0,33.3889,33.4373,33.3324,33.3647,123300.0
2010-06-25 09:50:00,41.34,41.35,41.24,41.31,154700.0,33.3647,33.3727,33.2839,33.3404,154700.0
2010-06-25 09:55:00,41.31,41.53,41.31,41.46,167200.0,33.3404,33.518,33.3404,33.4615,167200.0
2010-06-25 10:00:00,41.45,41.6,41.44,41.58,198300.0,33.4534,33.5745,33.4454,33.5583,198300.0
2010-06-25 10:05:00,41.57,41.57,41.47,41.48,118400.0,33.5503,33.5503,33.4696,33.4776,118400.0
2010-06-25 10:10:00,41.48,41.59,41.43,41.56,94900.0,33.4776,33.5664,33.4373,33.5422,94900.0
2010-06-25 10:15:00,41.56,41.58,41.51,41.56,92800.0,33.5422,33.5583,33.5019,33.5422,92800.0
2010-06-25 10:20:00,41.55,41.61,41.32,41.32,165200.0,33.5341,33.5826,33.3485,33.3485,165200.0
2010-06-25 10:25:00,41.32,41.46,41.29,41.44,92600.0,33.3485,33.4615,33.3243,33.4454,92600.0
2010-06-25 10:30:00,41.45,41.52,41.32,41.39,118200.0,33.4534,33.5099,33.3485,33.405,118200.0
2010-06-25 10:35:00,41.39,41.4,41.24,41.28,147900.0,33.405,33.4131,33.2839,33.3162,147900.0
2010-06-25 10:40:00,41.28,41.37,41.27,41.34,98700.0,33.3162,33.3889,33.3082,33.3647,98700.0
2010-06-25 10:45:00,41.35,41.4,41.31,41.33,79600.0,33.3727,33.4131,33.3404,33.3566,79600.0
2010-06-25 10:50:00,41.32,41.34,41.06,41.08,120600.0,33.3485,33.3647,33.1387,33.1548,120600.0
2010-06-25 10:55:00,41.08,41.16,41.02,41.08,154200.0,33.1548,33.2194,33.1064,33.1548,154200.0
2010-06-25 11:00:00,41.08,41.22,41.07,41.18,86600.0,33.1548,33.2678,33.1467,33.2355,86600.0
2010-06-25 11:05:00,41.18,41.31,41.17,41.21,108900.0,33.2355,33.3404,33.2274,33.2597,108900.0
2010-06-25 11:10:00,41.2,41.21,41.06,41.12,117500.0,33.2517,33.2597,33.1387,33.1871,117500.0
2010-06-25 11:15:00,41.13,41.16,41.08,41.15,109800.0,33.1952,33.2194,33.1548,33.2113,109800.0
2010-06-25 11:20:00,41.14,41.15,41.0,41.06,163700.0,33.2032,33.2113,33.0902,33.1387,163700.0
2010-06-25 11:25:00,41.06,41.14,40.94,41.09,148400.0,33.1387,33.2032,33.0418,33.1629,148400.0
2010-06-25 11:30:00,41.1,41.24,41.07,41.19,155500.0,33.171,33.2839,33.1467,33.2436,155500.0
2010-06-25 11:35:00,41.18,41.23,41.13,41.14,91400.0,33.2355,33.2759,33.1952,33.2032,91400.0
2010-06-25 11:40:00,41.14,41.17,41.06,41.11,93300.0,33.2032,33.2274,33.1387,33.179,93300.0
2010-06-25 11:45:00,41.11,41.28,41.1,41.26,80400.0,33.179,33.3162,33.171,33.3001,80400.0
2010-06-25 11:50:00,41.27,41.43,41.27,41.35,97800.0,33.3082,33.4373,33.3082,33.3727,97800.0
2010-06-25 11:55:00,41.35,41.38,41.3,41.33,72000.0,33.3727,33.3969,33.3324,33.3566,72000.0
2010-06-25 12:00:00,41.32,41.37,41.28,41.37,66200.0,33.3485,33.3889,33.3162,33.3889,66200.0
2010-06-25 12:05:00,41.37,41.41,41.33,41.35,82100.0,33.3889,33.4211,33.3566,33.3727,82100.0
2010-06-25 12:10:00,41.36,41.39,41.3,41.37,55200.0,33.3808,33.405,33.3324,33.3889,55200.0
2010-06-25 12:15:00,41.36,41.43,41.32,41.43,45700.0,33.3808,33.4373,33.3485,33.4373,45700.0
2010-06-25 12:20:00,41.44,41.46,41.32,41.33,133800.0,33.4454,33.4615,33.3485,33.3566,133800.0
2010-06-25 12:25:00,41.33,41.42,41.3,41.39,65100.0,33.3566,33.4292,33.3324,33.405,65100.0
2010-06-25 12:30:00,41.38,41.45,41.37,41.41,100200.0,33.3969,33.4534,33.3889,33.4211,100200.0
2010-06-25 12:35:00,41.4,41.5,41.39,41.43,74300.0,33.4131,33.4938,33.405,33.4373,74300.0
2010-06-25 12:40:00,41.42,41.56,41.42,41.49,62600.0,33.4292,33.5422,33.4292,33.4857,62600.0
2010-06-25 12:45:00,41.49,41.57,41.49,41.55,60300.0,33.4857,33.5503,33.4857,33.5341,60300.0
2010-06-25 12:50:00,41.55,41.55,41.35,41.36,65500.0,33.5341,33.5341,33.3727,33.3808,65500.0
2010-06-25 12:55:00,41.37,41.49,41.37,41.46,57500.0,33.3889,33.4857,33.3889,33.4615,57500.0
2010-06-25 13:00:00,41.47,41.55,41.42,41.54,45200.0,33.4696,33.5341,33.4292,33.5261,45200.0
2010-06-25 13:05:00,41.54,41.67,41.51,41.66,70300.0,33.5261,33.631,33.5019,33.6229,70300.0
2010-06-25 13:10:00,41.65,41.71,41.61,41.65,128000.0,33.6148,33.6633,33.5826,33.6148,128000.0
2010-06-25 13:15:00,41.65,41.74,41.63,41.67,242900.0,33.6148,33.6875,33.5987,33.631,242900.0
2010-06-25 13:20:00,41.67,41.78,41.67,41.76,49900.0,33.631,33.7198,33.631,33.7036,49900.0
2010-06-25 13:25:00,41.76,41.94,41.73,41.93,136400.0,33.7036,33.8489,33.6794,33.8408,136400.0
2010-06-25 13:30:00,41.93,41.99,41.85,41.92,139800.0,33.8408,33.8893,33.7763,33.8328,139800.0
2010-06-25 13:35:00,41.92,42.01,41.91,41.92,115200.0,33.8328,33.9054,33.8247,33.8328,115200.0
2010-06-25 13:40:00,41.92,41.96,41.87,41.95,72200.0,33.8328,33.865,33.7924,33.857,72200.0
2010-06-25 13:45:00,41.93,42.0,41.9,41.97,62800.0,33.8408,33.8973,33.8166,33.8731,62800.0
2010-06-25 13:50:00,41.96,42.01,41.92,42.01,109100.0,33.865,33.9054,33.8328,33.9054,109100.0
2010-06-25 13:55:00,42.01,42.1,42.0,42.08,77200.0,33.9054,33.978,33.8973,33.9619,77200.0
2010-06-25 14:00:00,42.08,42.12,42.02,42.09,88100.0,33.9619,33.9942,33.9135,33.97,88100.0
2010-06-25 14:05:00,42.08,42.09,41.9,42.01,135300.0,33.9619,33.97,33.8166,33.9054,135300.0
2010-06-25 14:10:00,42.02,42.17,42.01,42.17,86500.0,33.9135,34.0345,33.9054,34.0345,86500.0
2010-06-25 14:15:00,42.17,42.22,42.15,42.21,89900.0,34.0345,34.0749,34.0184,34.0668,89900.0
2010-06-25 14:20:00,42.21,42.21,42.13,42.18,100700.0,34.0668,34.0668,34.0022,34.0426,100700.0
2010-06-25 14:25:00,42.18,42.22,42.09,42.21,80500.0,34.0426,34.0749,33.97,34.0668,80500.0
2010-06-25 14:30:00,42.2,42.24,42.08,42.18,120200.0,34.0587,34.091,33.9619,34.0426,120200.0
2010-06-25 14:35:00,42.18,42.21,42.14,42.19,79900.0,34.0426,34.0668,34.0103,34.0507,79900.0
2010-06-25 14:40:00,42.19,42.31,42.19,42.25,115900.0,34.0507,34.1475,34.0507,34.0991,115900.0
2010-06-25 14:45:00,42.24,42.28,42.14,42.17,101100.0,34.091,34.1233,34.0103,34.0345,101100.0
2010-06-25 14:50:00,42.18,42.29,42.15,42.26,136900.0,34.0426,34.1314,34.0184,34.1072,136900.0
2010-06-25 14:55:00,42.25,42.26,42.15,42.22,204200.0,34.0991,34.1072,34.0184,34.0749,204200.0
2010-06-25 15:00:00,42.23,42.23,42.13,42.19,208700.0,34.083,34.083,34.0022,34.0507,208700.0
2010-06-25 15:05:00,42.2,42.2,42.1,42.18,193600.0,34.0587,34.0587,33.978,34.0426,193600.0
2010-06-25 15:10:00,42.18,42.21,42.15,42.16,105000.0,34.0426,34.0668,34.0184,34.0265,105000.0
2010-06-25 15:15:00,42.15,42.16,41.96,42.01,227600.0,34.0184,34.0265,33.865,33.9054,227600.0
2010-06-25 15:20:00,42.01,42.07,41.95,42.01,183800.0,33.9054,33.9538,33.857,33.9054,183800.0
2010-06-25 15:25:00,42.01,42.06,41.97,42.02,165200.0,33.9054,33.9457,33.8731,33.9135,165200.0
2010-06-25 15:30:00,42.03,42.23,41.97,42.21,285300.0,33.9215,34.083,33.8731,34.0668,285300.0
2010-06-25 15:35:00,42.22,42.24,42.15,42.24,254000.0,34.0749,34.091,34.0184,34.091,254000.0
2010-06-25 15:40:00,42.23,42.27,42.1,42.17,354700.0,34.083,34.1152,33.978,34.0345,354700.0
2010-06-25 15:45:00,42.17,42.23,42.09,42.23,684600.0,34.0345,34.083,33.97,34.083,684600.0
2010-06-25 15:50:00,42.22,42.27,42.14,42.25,629900.0,34.0749,34.1152,34.0103,34.0991,629900.0
2010-06-25 15:55:00,42.25,42.56,42.23,42.53,1684900.0,34.0991,34.3493,34.083,34.3251,1684900.0
2010-06-28 09:30:00,42.52,42.74,42.2,42.27,353700.0,34.317,34.4946,34.0587,34.1152,353700.0
2010-06-28 09:35:00,42.26,42.56,42.26,42.56,144600.0,34.1072,34.3493,34.1072,34.3493,144600.0
2010-06-28 09:40:00,42.5,42.5,42.15,42.15,138400.0,34.3009,34.3009,34.0184,34.0184,138400.0
2010-06-28 09:45:00,42.15,42.15,41.93,42.06,127800.0,34.0184,34.0184,33.8408,33.9457,127800.0
2010-06-28 09:50:00,42.06,42.1,41.94,42.08,100500.0,33.9457,33.978,33.8489,33.9619,100500.0
2010-06-28 09:55:00,42.08,42.16,41.97,42.13,130100.0,33.9619,34.0265,33.8731,34.0022,130100.0
2010-06-28 10:00:00,42.13,42.36,42.1,42.33,176200.0,34.0022,34.1879,33.978,34.1637,176200.0
2010-06-28 10:05:00,42.32,42.35,42.18,42.31,128700.0,34.1556,34.1798,34.0426,34.1475,128700.0
2010-06-28 10:10:00,42.3,42.39,42.29,42.38,85100.0,34.1394,34.2121,34.1314,34.204,85100.0
2010-06-28 10:15:00,42.38,42.42,42.26,42.27,95100.0,34.204,34.2363,34.1072,34.1152,95100.0
2010-06-28 10:20:00,42.26,42.31,42.22,42.29,87000.0,34.1072,34.1475,34.0749,34.1314,87000.0
2010-06-28 10:25:00,42.29,42.35,42.21,42.28,98900.0,34.1314,34.1798,34.0668,34.1233,98900.0
2010-06-28 10:30:00,42.29,42.3,42.14,42.2,142100.0,34.1314,34.1394,34.0103,34.0587,142100.0
2010-06-28 10:35:00,42.19,42.21,42.12,42.13,91300.0,34.0507,34.0668,33.9942,34.0022,91300.0
2010-06-28 10:40:00,42.13,42.25,42.1,42.19,98400.0,34.0022,34.0991,33.978,34.0507,98400.0
2010-06-28 10:45:00,42.18,42.33,42.17,42.29,81600.0,34.0426,34.1637,34.0345,34.1314,81600.0
2010-06-28 10:50:00,42.29,42.46,42.24,42.44,149000.0,34.1314,34.2686,34.091,34.2524,149000.0
2010-06-28 10:55:00,42.44,42.5,42.44,42.47,142400.0,34.2524,34.3009,34.2524,34.2767,142400.0
2010-06-28 11:00:00,42.47,42.51,42.43,42.51,115500.0,34.2767,34.3089,34.2444,34.3089,115500.0
2010-06-28 11:05:00,42.51,42.62,42.51,42.6,98300.0,34.3089,34.3977,34.3089,34.3816,98300.0
2010-06-28 11:10:00,42.6,42.6,42.46,42.47,68700.0,34.3816,34.3816,34.2686,34.2767,68700.0
2010-06-28 11:15:00,42.48,42.5,42.34,42.37,76900.0,34.2847,34.3009,34.1717,34.1959,76900.0
2010-06-28 11:20:00,42.37,42.41,42.29,42.3,52600.0,34.1959,34.2282,34.1314,34.1394,52600.0
2010-06-28 11:25:00,42.3,42.46,42.3,42.45,74100.0,34.1394,34.2686,34.1394,34.2605,74100.0
2010-06-28 11:30:00,42.46,42.49,42.38,42.4,60200.0,34.2686,34.2928,34.204,34.2202,60200.0
2010-06-28 11:35:00,42.41,42.49,42.41,42.41,38200.0,34.2282,34.2928,34.2282,34.2282,38200.0
2010-06-28 11:40:00,42.42,42.5,42.41,42.41,57300.0,34.2363,34.3009,34.2282,34.2282,57300.0
2010-06-28 11:45:00,42.41,42.46,42.35,42.44,50000.0,34.2282,34.2686,34.1798,34.2524,50000.0
2010-06-28 11:50:00,42.44,42.45,42.33,42.34,44000.0,34.2524,34.2605,34.1637,34.1717,44000.0
2010-06-28 11:55:00,42.35,42.35,42.29,42.3,52900.0,34.1798,34.1798,34.1314,34.1394,52900.0
2010-06-28 12:00:00,42.29,42.32,42.23,42.25,75900.0,34.1314,34.1556,34.083,34.0991,75900.0
2010-06-28 12:05:00,42.24,42.28,42.21,42.27,44100.0,34.091,34.1233,34.0668,34.1152,44100.0
2010-06-28 12:10:00,42.27,42.29,42.2,42.23,46600.0,34.1152,34.1314,34.0587,34.083,46600.0
2010-06-28 12:15:00,42.22,42.24,42.1,42.16,68900.0,34.0749,34.091,33.978,34.0265,68900.0
2010-06-28 12:20:00,42.15,42.25,42.15,42.25,43800.0,34.0184,34.0991,34.0184,34.0991,43800.0
2010-06-28 12:25:00,42.25,42.31,42.22,42.27,35000.0,34.0991,34.1475,34.0749,34.1152,35000.0
2010-06-28 12:30:00,42.27,42.27,42.2,42.21,58200.0,34.1152,34.1152,34.0587,34.0668,58200.0
2010-06-28 12:35:00,42.2,42.22,42.09,42.1,92300.0,34.0587,34.0749,33.97,33.978,92300.0
2010-06-28 12:40:00,42.11,42.19,42.05,42.14,61000.0,33.9861,34.0507,33.9377,34.0103,61000.0
2010-06-28 12:45:00,42.13,42.21,42.09,42.2,74200.0,34.0022,34.0668,33.97,34.0587,74200.0
2010-06-28 12:50:00,42.19,42.21,42.1,42.15,59300.0,34.0507,34.0668,33.978,34.0184,59300.0
2010-06-28 12:55:00,42.15,42.21,42.13,42.2,39700.0,34.0184,34.0668,34.0022,34.0587,39700.0
2010-06-28 13:00:00,42.2,42.21,42.06,42.07,68700.0,34.0587,34.0668,33.9457,33.9538,68700.0
2010-06-28 13:05:00,42.07,42.11,42.01,42.04,97900.0,33.9538,33.9861,33.9054,33.9296,97900.0
2010-06-28 13:10:00,42.04,42.04,41.95,41.99,68600.0,33.9296,33.9296,33.857,33.8893,68600.0
2010-06-28 13:15:00,41.98,41.98,41.81,41.83,104600.0,33.8812,33.8812,33.744,33.7601,104600.0
2010-06-28 13:20:00,41.83,41.92,41.82,41.85,91700.0,33.7601,33.8328,33.752,33.7763,91700.0
2010-06-28 13:25:00,41.85,41.93,41.85,41.9,37200.0,33.7763,33.8408,33.7763,33.8166,37200.0
2010-06-28 13:30:00,41.91,41.91,41.83,41.87,81000.0,33.8247,33.8247,33.7601,33.7924,81000.0
2010-06-28 13:35:00,41.88,41.9,41.84,41.89,48700.0,33.8005,33.8166,33.7682,33.8085,48700.0
2010-06-28 13:40:00,41.9,41.91,41.84,41.86,81200.0,33.8166,33.8247,33.7682,33.7843,81200.0
2010-06-28 13:45:00,41.86,41.94,41.83,41.92,52600.0,33.7843,33.8489,33.7601,33.8328,52600.0
2010-06-28 13:50:00,41.92,41.97,41.91,41.94,38100.0,33.8328,33.8731,33.8247,33.8489,38100.0
2010-06-28 13:55:00,41.94,42.05,41.94,42.03,68400.0,33.8489,33.9377,33.8489,33.9215,68400.0
2010-06-28 14:00:00,42.02,42.02,41.95,41.99,51100.0,33.9135,33.9135,33.857,33.8893,51100.0
2010-06-28 14:05:00,42.0,42.09,41.98,42.05,105700.0,33.8973,33.97,33.8812,33.9377,105700.0
2010-06-28 14:10:00,42.04,42.17,42.04,42.16,62200.0,33.9296,34.0345,33.9296,34.0265,62200.0
2010-06-28 14:15:00,42.16,42.18,42.09,42.09,68400.0,34.0265,34.0426,33.97,33.97,68400.0
2010-06-28 14:20:00,42.09,42.15,42.06,42.08,89300.0,33.97,34.0184,33.9457,33.9619,89300.0
2010-06-28 14:25:00,42.09,42.17,42.07,42.07,67500.0,33.97,34.0345,33.9538,33.9538,67500.0
2010-06-28 14:30:00,42.07,42.12,42.04,42.06,70200.0,33.9538,33.9942,33.9296,33.9457,70200.0
2010-06-28 14:35:00,42.06,42.19,42.05,42.14,102400.0,33.9457,34.0507,33.9377,34.0103,102400.0
2010-06-28 14:40:00,42.14,42.28,42.14,42.27,94100.0,34.0103,34.1233,34.0103,34.1152,94100.0
2010-06-28 14:45:00,42.27,42.33,42.26,42.28,110000.0,34.1152,34.1637,34.1072,34.1233,110000.0
2010-06-28 14:50:00,42.28,42.3,42.25,42.26,84300.0,34.1233,34.1394,34.0991,34.1072,84300.0
2010-06-28 14:55:00,42.26,42.33,42.26,42.32,113100.0,34.1072,34.1637,34.1072,34.1556,113100.0
2010-06-28 15:00:00,42.32,42.38,42.31,42.34,126200.0,34.1556,34.204,34.1475,34.1717,126200.0
2010-06-28 15:05:00,42.34,42.39,42.3,42.3,93800.0,34.1717,34.2121,34.1394,34.1394,93800.0
2010-06-28 15:10:00,42.31,42.39,42.23,42.25,142100.0,34.1475,34.2121,34.083,34.0991,142100.0
2010-06-28 15:15:00,42.25,42.34,42.21,42.34,90200.0,34.0991,34.1717,34.0668,34.1717,90200.0
2010-06-28 15:20:00,42.33,42.36,42.25,42.26,182500.0,34.1637,34.1879,34.0991,34.1072,182500.0
2010-06-28 15:25:00,42.26,42.26,42.19,42.24,163500.0,34.1072,34.1072,34.0507,34.091,163500.0
2010-06-28 15:30:00,42.24,42.28,42.21,42.27,132800.0,34.091,34.1233,34.0668,34.1152,132800.0
2010-06-28 15:35:00,42.28,42.33,42.25,42.32,123300.0,34.1233,34.1637,34.0991,34.1556,123300.0
2010-06-28 15:40:00,42.31,42.4,42.3,42.39,174900.0,34.1475,34.2202,34.1394,34.2121,174900.0
2010-06-28 15:45:00,42.39,42.39,42.33,42.36,198700.0,34.2121,34.2121,34.1637,34.1879,198700.0
2010-06-28 15:50:00,42.37,42.37,42.18,42.23,413600.0,34.1959,34.1959,34.0426,34.083,413600.0
2010-06-28 15:55:00,42.23,42.23,42.1,42.12,504500.0,34.083,34.083,33.978,33.9942,504500.0
2010-06-29 09:30:00,41.49,41.54,41.28,41.46,168300.0,33.4857,33.5261,33.3162,33.4615,168300.0
2010-06-29 09:35:00,41.47,41.47,41.06,41.16,139400.0,33.4696,33.4696,33.1387,33.2194,139400.0
2010-06-29 09:40:00,41.14,41.17,41.01,41.13,130500.0,33.2032,33.2274,33.0983,33.1952,130500.0
2010-06-29 09:45:00,41.12,41.19,40.99,41.04,163100.0,33.1871,33.2436,33.0822,33.1225,163100.0
2010-06-29 09:50:00,41.03,41.03,40.87,40.94,110000.0,33.1145,33.1145,32.9853,33.0418,110000.0
2010-06-29 09:55:00,40.93,41.05,40.89,40.97,90800.0,33.0337,33.1306,33.0015,33.066,90800.0
2010-06-29 10:00:00,40.97,40.97,40.63,40.65,328400.0,33.066,33.066,32.7916,32.8078,328400.0
2010-06-29 10:05:00,40.65,40.77,40.6,40.72,133600.0,32.8078,32.9046,32.7674,32.8643,133600.0
2010-06-29 10:10:00,40.72,40.79,40.63,40.73,129700.0,32.8643,32.9208,32.7916,32.8723,129700.0
2010-06-29 10:15:00,40.73,40.73,40.54,40.57,83200.0,32.8723,32.8723,32.719,32.7432,83200.0
2010-06-29 10:20:00,40.57,40.63,40.51,40.6,119100.0,32.7432,32.7916,32.6948,32.7674,119100.0
2010-06-29 10:25:00,40.59,40.59,40.4,40.42,175300.0,32.7593,32.7593,32.606,32.6221,175300.0
2010-06-29 10:30:00,40.42,40.65,40.41,40.59,84900.0,32.6221,32.8078,32.6141,32.7593,84900.0
2010-06-29 10:35:00,40.58,40.67,40.51,40.56,69700.0,32.7513,32.8239,32.6948,32.7351,69700.0
2010-06-29 10:40:00,40.55,40.64,40.53,40.53,73300.0,32.7271,32.7997,32.7109,32.7109,73300.0
2010-06-29 10:45:00,40.53,40.58,40.5,40.54,102600.0,32.7109,32.7513,32.6867,32.719,102600.0
2010-06-29 10:50:00,40.55,40.59,40.48,40.56,80300.0,32.7271,32.7593,32.6706,32.7351,80300.0
2010-06-29 10:55:00,40.57,40.68,40.57,40.61,110600.0,32.7432,32.832,32.7432,32.7755,110600.0
2010-06-29 11:00:00,40.61,40.61,40.51,40.52,91500.0,32.7755,32.7755,32.6948,32.7028,91500.0
2010-06-29 11:05:00,40.51,40.58,40.45,40.58,99200.0,32.6948,32.7513,32.6464,32.7513,99200.0
2010-06-29 11:10:00,40.58,40.72,40.57,40.7,247000.0,32.7513,32.8643,32.7432,32.8481,247000.0
2010-06-29 11:15:00,40.69,40.71,40.6,40.62,93600.0,32.84,32.8562,32.7674,32.7836,93600.0
2010-06-29 11:20:00,40.62,40.63,40.51,40.52,102800.0,32.7836,32.7916,32.6948,32.7028,102800.0
2010-06-29 11:25:00,40.53,40.55,40.4,40.43,120800.0,32.7109,32.7271,32.606,32.6302,120800.0
2010-06-29 11:30:00,40.44,40.45,40.36,40.36,140600.0,32.6383,32.6464,32.5737,32.5737,140600.0
2010-06-29 11:35:00,40.35,40.41,40.32,40.38,126900.0,32.5656,32.6141,32.5414,32.5899,126900.0
2010-06-29 11:40:00,40.38,40.39,40.28,40.29,101800.0,32.5899,32.5979,32.5091,32.5172,101800.0
2010-06-29 11:45:00,40.29,40.34,40.27,40.32,124500.0,32.5172,32.5576,32.5011,32.5414,124500.0
2010-06-29 11:50:00,40.32,40.41,40.3,40.31,79100.0,32.5414,32.6141,32.5253,32.5334,79100.0
2010-06-29 11:55:00,40.3,40.31,40.21,40.23,163900.0,32.5253,32.5334,32.4527,32.4688,163900.0
2010-06-29 12:00:00,40.23,40.29,40.15,40.16,148200.0,32.4688,32.5172,32.4042,32.4123,148200.0
2010-06-29 12:05:00,40.16,40.29,40.13,40.27,117500.0,32.4123,32.5172,32.3881,32.5011,117500.0
2010-06-29 12:10:00,40.28,40.29,40.2,40.27,108400.0,32.5091,32.5172,32.4446,32.5011,108400.0
2010-06-29 12:15:00,40.27,40.5,40.2,40.37,194000.0,32.5011,32.6867,32.4446,32.5818,194000.0
2010-06-29 12:20:00,40.35,40.48,40.33,40.48,131400.0,32.5656,32.6706,32.5495,32.6706,131400.0
2010-06-29 12:25:00,40.48,40.5,40.28,40.33,79700.0,32.6706,32.6867,32.5091,32.5495,79700.0
2010-06-29 12:30:00,40.34,40.34,40.23,40.31,67200.0,32.5576,32.5576,32.4688,32.5334,67200.0
2010-06-29 12:35:00,40.31,40.39,40.23,40.24,61900.0,32.5334,32.5979,32.4688,32.4769,61900.0
2010-06-29 12:40:00,40.25,40.37,40.24,40.31,64000.0,32.4849,32.5818,32.4769,32.5334,64000.0
2010-06-29 12:45:00,40.3,40.43,40.3,40.4,63200.0,32.5253,32.6302,32.5253,32.606,63200.0
2010-06-29 12:50:00,40.4,40.41,40.33,40.33,59400.0,32.606,32.6141,32.5495,32.5495,59400.0
2010-06-29 12:55:00,40.33,40.36,40.3,40.34,78700.0,32.5495,32.5737,32.5253,32.5576,78700.0
2010-06-29 13:00:00,40.34,40.35,40.27,40.3,59100.0,32.5576,32.5656,32.5011,32.5253,59100.0
2010-06-29 13:05:00,40.3,40.32,40.11,40.24,125900.0,32.5253,32.5414,32.3719,32.4769,125900.0
2010-06-29 13:10:00,40.24,40.26,40.2,40.21,39200.0,32.4769,32.493,32.4446,32.4527,39200.0
2010-06-29 13:15:00,40.21,40.23,40.15,40.15,47100.0,32.4527,32.4688,32.4042,32.4042,47100.0
2010-06-29 13:20:00,40.15,40.19,40.08,40.08,54700.0,32.4042,32.4365,32.3477,32.3477,54700.0
2010-06-29 13:25:00,40.08,40.16,40.05,40.13,82100.0,32.3477,32.4123,32.3235,32.3881,82100.0
2010-06-29 13:30:00,40.12,40.12,39.97,39.99,147700.0,32.38,32.38,32.259,32.2751,147700.0
2010-06-29 13:35:00,39.99,40.08,39.98,40.03,91600.0,32.2751,32.3477,32.267,32.3074,91600.0
2010-06-29 13:40:00,40.01,40.09,40.0,40.07,102900.0,32.2912,32.3558,32.2832,32.3397,102900.0
2010-06-29 13:45:00,40.06,40.08,40.03,40.08,89400.0,32.3316,32.3477,32.3074,32.3477,89400.0
2010-06-29 13:50:00,40.08,40.11,40.02,40.03,70500.0,32.3477,32.3719,32.2993,32.3074,70500.0
2010-06-29 13:55:00,40.03,40.21,40.03,40.19,99000.0,32.3074,32.4527,32.3074,32.4365,99000.0
2010-06-29 14:00:00,40.19,40.2,40.12,40.19,77700.0,32.4365,32.4446,32.38,32.4365,77700.0
2010-06-29 14:05:00,40.19,40.34,40.19,40.31,173900.0,32.4365,32.5576,32.4365,32.5334,173900.0
2010-06-29 14:10:00,40.31,40.41,40.31,40.34,95300.0,32.5334,32.6141,32.5334,32.5576,95300.0
2010-06-29 14:15:00,40.34,40.38,40.28,40.31,74100.0,32.5576,32.5899,32.5091,32.5334,74100.0
2010-06-29 14:20:00,40.3,40.4,40.24,40.39,77900.0,32.5253,32.606,32.4769,32.5979,77900.0
2010-06-29 14:25:00,40.39,40.41,40.3,40.3,64600.0,32.5979,32.6141,32.5253,32.5253,64600.0
2010-06-29 14:30:00,40.29,40.29,40.2,40.23,98500.0,32.5172,32.5172,32.4446,32.4688,98500.0
2010-06-29 14:35:00,40.23,40.28,40.16,40.18,89500.0,32.4688,32.5091,32.4123,32.4284,89500.0
2010-06-29 14:40:00,40.18,40.24,40.14,40.18,64300.0,32.4284,32.4769,32.3962,32.4284,64300.0
2010-06-29 14:45:00,40.17,40.28,40.16,40.26,330800.0,32.4204,32.5091,32.4123,32.493,330800.0
2010-06-29 14:50:00,40.25,40.35,40.17,40.27,164500.0,32.4849,32.5656,32.4204,32.5011,164500.0
2010-06-29 14:55:00,40.29,40.31,40.14,40.21,115800.0,32.5172,32.5334,32.3962,32.4527,115800.0
2010-06-29 15:00:00,40.2,40.22,40.11,40.18,126600.0,32.4446,32.4607,32.3719,32.4284,126600.0
2010-06-29 15:05:00,40.19,40.28,40.15,40.15,132100.0,32.4365,32.5091,32.4042,32.4042,132100.0
2010-06-29 15:10:00,40.14,40.19,40.09,40.17,128500.0,32.3962,32.4365,32.3558,32.4204,128500.0
2010-06-29 15:15:00,40.17,40.25,40.03,40.03,173900.0,32.4204,32.4849,32.3074,32.3074,173900.0
2010-06-29 15:20:00,40.03,40.08,39.87,40.0,272400.0,32.3074,32.3477,32.1782,32.2832,272400.0
2010-06-29 15:25:00,40.01,40.01,39.88,39.93,209300.0,32.2912,32.2912,32.1863,32.2267,209300.0
2010-06-29 15:30:00,39.93,40.11,39.83,40.08,230800.0,32.2267,32.3719,32.146,32.3477,230800.0
2010-06-29 15:35:00,40.08,40.15,40.03,40.08,196900.0,32.3477,32.4042,32.3074,32.3477,196900.0
2010-06-29 15:40:00,40.07,40.1,39.92,39.94,255700.0,32.3397,32.3639,32.2186,32.2347,255700.0
2010-06-29 15:45:00,39.92,39.92,39.75,39.8,414700.0,32.2186,32.2186,32.0814,32.1217,414700.0
2010-06-29 15:50:00,39.79,40.14,39.76,40.14,496700.0,32.1137,32.3962,32.0895,32.3962,496700.0
2010-06-29 15:55:00,40.14,40.2,40.03,40.09,848000.0,32.3962,32.4446,32.3074,32.3558,848000.0
2010-06-30 09:30:00,39.82,40.14,39.65,40.08,160300.0,32.2836,32.543,32.1458,32.4944,160300.0
2010-06-30 09:35:00,40.08,40.27,40.05,40.25,135800.0,32.4944,32.6484,32.4701,32.6322,135800.0
2010-06-30 09:40:00,40.26,40.53,40.2,40.38,110300.0,32.6403,32.8592,32.5917,32.7376,110300.0
2010-06-30 09:45:00,40.39,40.58,40.39,40.46,124300.0,32.7457,32.8998,32.7457,32.8025,124300.0
2010-06-30 09:50:00,40.46,40.6,40.46,40.58,82000.0,32.8025,32.916,32.8025,32.8998,82000.0
2010-06-30 09:55:00,40.57,40.59,40.42,40.43,67800.0,32.8917,32.9079,32.77,32.7782,67800.0
2010-06-30 10:00:00,40.43,40.48,40.35,40.41,91200.0,32.7782,32.8187,32.7133,32.7619,91200.0
2010-06-30 10:05:00,40.41,40.44,40.3,40.31,70300.0,32.7619,32.7863,32.6728,32.6809,70300.0
2010-06-30 10:10:00,40.31,40.32,40.19,40.25,99500.0,32.6809,32.689,32.5836,32.6322,99500.0
2010-06-30 10:15:00,40.25,40.44,40.25,40.4,86600.0,32.6322,32.7863,32.6322,32.7538,86600.0
2010-06-30 10:20:00,40.39,40.39,40.23,40.28,68700.0,32.7457,32.7457,32.616,32.6565,68700.0
2010-06-30 10:25:00,40.28,40.36,40.22,40.32,89400.0,32.6565,32.7214,32.6079,32.689,89400.0
2010-06-30 10:30:00,40.33,40.44,40.3,40.35,76300.0,32.6971,32.7863,32.6728,32.7133,76300.0
2010-06-30 10:35:00,40.35,40.46,40.35,40.45,93500.0,32.7133,32.8025,32.7133,32.7944,93500.0
2010-06-30 10:40:00,40.45,40.51,40.33,40.37,131400.0,32.7944,32.843,32.6971,32.7295,131400.0
2010-06-30 10:45:00,40.37,40.5,40.36,40.42,103600.0,32.7295,32.8349,32.7214,32.77,103600.0
2010-06-30 10:50:00,40.42,40.42,40.3,40.36,123200.0,32.77,32.77,32.6728,32.7214,123200.0
2010-06-30 10:55:00,40.36,40.36,40.24,40.24,90500.0,32.7214,32.7214,32.6241,32.6241,90500.0
2010-06-30 11:00:00,40.24,40.39,40.22,40.35,135100.0,32.6241,32.7457,32.6079,32.7133,135100.0
2010-06-30 11:05:00,40.34,40.37,40.24,40.27,80400.0,32.7052,32.7295,32.6241,32.6484,80400.0
2010-06-30 11:10:00,40.28,40.37,40.28,40.36,91800.0,32.6565,32.7295,32.6565,32.7214,91800.0
2010-06-30 11:15:00,40.36,40.42,40.35,40.38,82500.0,32.7214,32.77,32.7133,32.7376,82500.0
2010-06-30 11:20:00,40.39,40.49,40.36,40.48,64100.0,32.7457,32.8268,32.7214,32.8187,64100.0
2010-06-30 11:25:00,40.47,40.51,40.42,40.43,85300.0,32.8106,32.843,32.77,32.7782,85300.0
2010-06-30 11:30:00,40.43,40.48,40.41,40.45,47900.0,32.7782,32.8187,32.7619,32.7944,47900.0
2010-06-30 11:35:00,40.44,40.47,40.38,40.45,51800.0,32.7863,32.8106,32.7376,32.7944,51800.0
2010-06-30 11:40:00,40.45,40.53,40.45,40.48,40800.0,32.7944,32.8592,32.7944,32.8187,40800.0
2010-06-30 11:45:00,40.49,40.57,40.49,40.57,51300.0,32.8268,32.8917,32.8268,32.8917,51300.0
2010-06-30 11:50:00,40.56,40.6,40.5,40.51,43900.0,32.8836,32.916,32.8349,32.843,43900.0
2010-06-30 11:55:00,40.5,40.57,40.45,40.46,87100.0,32.8349,32.8917,32.7944,32.8025,87100.0
2010-06-30 12:00:00,40.46,40.49,40.42,40.43,66000.0,32.8025,32.8268,32.77,32.7782,66000.0
2010-06-30 12:05:00,40.44,40.44,40.38,40.4,34900.0,32.7863,32.7863,32.7376,32.7538,34900.0
2010-06-30 12:10:00,40.4,40.44,40.37,40.38,46000.0,32.7538,32.7863,32.7295,32.7376,46000.0
2010-06-30 12:15:00,40.38,40.43,40.37,40.42,30600.0,32.7376,32.7782,32.7295,32.77,30600.0
2010-06-30 12:20:00,40.42,40.43,40.35,40.38,63800.0,32.77,32.7782,32.7133,32.7376,63800.0
2010-06-30 12:25:00,40.38,40.41,40.34,40.35,42000.0,32.7376,32.7619,32.7052,32.7133,42000.0
2010-06-30 12:30:00,40.35,40.43,40.32,40.42,31200.0,32.7133,32.7782,32.689,32.77,31200.0
2010-06-30 12:35:00,40.42,40.42,40.36,40.39,43100.0,32.77,32.77,32.7214,32.7457,43100.0
2010-06-30 12:40:00,40.39,40.41,40.22,40.22,108900.0,32.7457,32.7619,32.6079,32.6079,108900.0
2010-06-30 12:45:00,40.23,40.28,40.17,40.28,64500.0,32.616,32.6565,32.5674,32.6565,64500.0
2010-06-30 12:50:00,40.27,40.39,40.27,40.39,63700.0,32.6484,32.7457,32.6484,32.7457,63700.0
2010-06-30 12:55:00,40.4,40.45,40.33,40.33,55000.0,32.7538,32.7944,32.6971,32.6971,55000.0
2010-06-30 13:00:00,40.32,40.35,40.29,40.34,44600.0,32.689,32.7133,32.6647,32.7052,44600.0
2010-06-30 13:05:00,40.35,40.35,40.21,40.24,51100.0,32.7133,32.7133,32.5998,32.6241,51100.0
2010-06-30 13:10:00,40.25,40.36,40.24,40.29,34800.0,32.6322,32.7214,32.6241,32.6647,34800.0
2010-06-30 13:15:00,40.29,40.29,40.21,40.29,30000.0,32.6647,32.6647,32.5998,32.6647,30000.0
2010-06-30 13:20:00,40.29,40.36,40.28,40.35,41300.0,32.6647,32.7214,32.6565,32.7133,41300.0
2010-06-30 13:25:00,40.35,40.39,40.32,40.34,65200.0,32.7133,32.7457,32.689,32.7052,65200.0
2010-06-30 13:30:00,40.34,40.42,40.24,40.25,88900.0,32.7052,32.77,32.6241,32.6322,88900.0
2010-06-30 13:35:00,40.25,40.31,40.22,40.24,45300.0,32.6322,32.6809,32.6079,32.6241,45300.0
2010-06-30 13:40:00,40.24,40.29,40.22,40.25,44800.0,32.6241,32.6647,32.6079,32.6322,44800.0
2010-06-30 13:45:00,40.24,40.34,40.24,40.29,55700.0,32.6241,32.7052,32.6241,32.6647,55700.0
2010-06-30 13:50:00,40.28,40.31,40.24,40.29,76100.0,32.6565,32.6809,32.6241,32.6647,76100.0
2010-06-30 13:55:00,40.28,40.34,40.28,40.32,78400.0,32.6565,32.7052,32.6565,32.689,78400.0
2010-06-30 14:00:00,40.33,40.44,40.31,40.38,140900.0,32.6971,32.7863,32.6809,32.7376,140900.0
2010-06-30 14:05:00,40.39,40.39,40.24,40.34,172100.0,32.7457,32.7457,32.6241,32.7052,172100.0
2010-06-30 14:10:00,40.36,40.43,40.32,40.39,112500.0,32.7214,32.7782,32.689,32.7457,112500.0
2010-06-30 14:15:00,40.39,40.45,40.36,40.43,150500.0,32.7457,32.7944,32.7214,32.7782,150500.0
2010-06-30 14:20:00,40.43,40.44,40.26,40.3,111200.0,32.7782,32.7863,32.6403,32.6728,111200.0
2010-06-30 14:25:00,40.3,40.41,40.29,40.32,112500.0,32.6728,32.7619,32.6647,32.689,112500.0
2010-06-30 14:30:00,40.34,40.39,40.31,40.31,98800.0,32.7052,32.7457,32.6809,32.6809,98800.0
2010-06-30 14:35:00,40.32,40.38,40.31,40.34,68500.0,32.689,32.7376,32.6809,32.7052,68500.0
2010-06-30 14:40:00,40.33,40.37,40.23,40.27,113200.0,32.6971,32.7295,32.616,32.6484,113200.0
2010-06-30 14:45:00,40.27,40.32,40.24,40.3,103800.0,32.6484,32.689,32.6241,32.6728,103800.0
2010-06-30 14:50:00,40.31,40.36,40.26,40.34,67300.0,32.6809,32.7214,32.6403,32.7052,67300.0
2010-06-30 14:55:00,40.33,40.36,40.25,40.25,57900.0,32.6971,32.7214,32.6322,32.6322,57900.0
2010-06-30 15:00:00,40.25,40.29,40.21,40.28,131700.0,32.6322,32.6647,32.5998,32.6565,131700.0
2010-06-30 15:05:00,40.3,40.3,40.21,40.24,71300.0,32.6728,32.6728,32.5998,32.6241,71300.0
2010-06-30 15:10:00,40.24,40.26,40.18,40.19,98900.0,32.6241,32.6403,32.5755,32.5836,98900.0
2010-06-30 15:15:00,40.18,40.18,40.06,40.1,115700.0,32.5755,32.5755,32.4782,32.5106,115700.0
2010-06-30 15:20:00,40.1,40.12,40.03,40.05,143500.0,32.5106,32.5268,32.4539,32.4701,143500.0
2010-06-30 15:25:00,40.04,40.05,39.85,39.88,191600.0,32.462,32.4701,32.3079,32.3322,191600.0
2010-06-30 15:30:00,39.89,39.95,39.82,39.89,140000.0,32.3404,32.389,32.2836,32.3404,140000.0
2010-06-30 15:35:00,39.89,40.0,39.75,39.78,190200.0,32.3404,32.4295,32.2269,32.2512,190200.0
2010-06-30 15:40:00,39.78,39.81,39.65,39.65,342000.0,32.2512,32.2755,32.1458,32.1458,342000.0
2010-06-30 15:45:00,39.65,39.76,39.58,39.73,339300.0,32.1458,32.235,32.089,32.2106,339300.0
2010-06-30 15:50:00,39.73,39.83,39.66,39.69,266200.0,32.2106,32.2917,32.1539,32.1782,266200.0
2010-06-30 15:55:00,39.67,39.72,39.6,39.67,575800.0,32.162,32.2025,32.1052,32.162,575800.0
2010-07-01 09:30:00,39.55,39.86,39.55,39.84,243300.0,32.0647,32.316,32.0647,32.2998,243300.0
2010-07-01 09:35:00,39.79,39.99,39.75,39.97,89900.0,32.2593,32.4214,32.2269,32.4052,89900.0
2010-07-01 09:40:00,39.97,40.08,39.89,39.92,94600.0,32.4052,32.4944,32.3404,32.3647,94600.0
2010-07-01 09:45:00,39.91,39.92,39.74,39.78,94000.0,32.3566,32.3647,32.2187,32.2512,94000.0
2010-07-01 09:50:00,39.78,39.79,39.58,39.62,63100.0,32.2512,32.2593,32.089,32.1215,63100.0
2010-07-01 09:55:00,39.61,39.65,39.54,39.56,93600.0,32.1133,32.1458,32.0566,32.0728,93600.0
2010-07-01 10:00:00,39.58,39.59,39.14,39.18,279300.0,32.089,32.0971,31.7323,31.7647,279300.0
2010-07-01 10:05:00,39.19,39.3,39.13,39.15,154300.0,31.7728,31.862,31.7242,31.7404,154300.0
2010-07-01 10:10:00,39.15,39.23,38.91,38.95,175300.0,31.7404,31.8053,31.5458,31.5783,175300.0
2010-07-01 10:15:00,38.95,39.0,38.79,38.83,157300.0,31.5783,31.6188,31.4485,31.481,157300.0
2010-07-01 10:20:00,38.83,39.04,38.79,39.01,107600.0,31.481,31.6512,31.4485,31.6269,107600.0
2010-07-01 10:25:00,39.02,39.03,38.9,38.91,54400.0,31.635,31.6431,31.5377,31.5458,54400.0
2010-07-01 10:30:00,38.93,38.95,38.64,38.68,143600.0,31.562,31.5783,31.3269,31.3594,143600.0
2010-07-01 10:35:00,38.67,38.71,38.5,38.61,244400.0,31.3513,31.3837,31.2134,31.3026,244400.0
2010-07-01 10:40:00,38.62,38.63,38.42,38.5,143500.0,31.3107,31.3188,31.1486,31.2134,143500.0
2010-07-01 10:45:00,38.51,38.72,38.51,38.7,118900.0,31.2215,31.3918,31.2215,31.3756,118900.0
2010-07-01 10:50:00,38.7,38.74,38.58,38.7,125400.0,31.3756,31.408,31.2783,31.3756,125400.0
2010-07-01 10:55:00,38.71,38.75,38.62,38.64,117100.0,31.3837,31.4161,31.3107,31.3269,117100.0
2010-07-01 11:00:00,38.64,38.65,38.5,38.6,137400.0,31.3269,31.335,31.2134,31.2945,137400.0
2010-07-01 11:05:00,38.6,38.62,38.45,38.5,171700.0,31.2945,31.3107,31.1729,31.2134,171700.0
2010-07-01 11:10:00,38.49,38.69,38.49,38.59,150000.0,31.2053,31.3675,31.2053,31.2864,150000.0
2010-07-01 11:15:00,38.6,38.83,38.58,38.82,122100.0,31.2945,31.481,31.2783,31.4729,122100.0
2010-07-01 11:20:00,38.82,38.83,38.71,38.77,77200.0,31.4729,31.481,31.3837,31.4323,77200.0
2010-07-01 11:25:00,38.77,39.04,38.73,38.97,212900.0,31.4323,31.6512,31.3999,31.5945,212900.0
2010-07-01 11:30:00,38.97,39.03,38.94,39.02,95400.0,31.5945,31.6431,31.5702,31.635,95400.0
2010-07-01 11:35:00,39.03,39.21,39.01,39.18,129600.0,31.6431,31.7891,31.6269,31.7647,129600.0
2010-07-01 11:40:00,39.18,39.2,39.07,39.1,120100.0,31.7647,31.7809,31.6756,31.6999,120100.0
2010-07-01 11:45:00,39.1,39.19,39.06,39.07,63300.0,31.6999,31.7728,31.6674,31.6756,63300.0
2010-07-01 11:50:00,39.06,39.11,38.91,38.92,62300.0,31.6674,31.708,31.5458,31.5539,62300.0
2010-07-01 11:55:00,38.92,39.01,38.86,39.0,62800.0,31.5539,31.6269,31.5053,31.6188,62800.0
2010-07-01 12:00:00,38.99,39.01,38.9,38.92,65500.0,31.6107,31.6269,31.5377,31.5539,65500.0
2010-07-01 12:05:00,38.9,38.97,38.86,38.89,56100.0,31.5377,31.5945,31.5053,31.5296,56100.0
2010-07-01 12:10:00,38.88,38.92,38.82,38.9,54000.0,31.5215,31.5539,31.4729,31.5377,54000.0
2010-07-01 12:15:00,38.91,39.01,38.88,38.98,51300.0,31.5458,31.6269,31.5215,31.6026,51300.0
2010-07-01 12:20:00,38.98,38.98,38.86,38.87,53500.0,31.6026,31.6026,31.5053,31.5134,53500.0
2010-07-01 12:25:00,38.86,39.06,38.86,38.99,78800.0,31.5053,31.6674,31.5053,31.6107,78800.0
2010-07-01 12:30:00,38.99,39.12,38.95,39.11,178200.0,31.6107,31.7161,31.5783,31.708,178200.0
2010-07-01 12:35:00,39.11,39.19,39.08,39.18,64800.0,31.708,31.7728,31.6837,31.7647,64800.0
2010-07-01 12:40:00,39.18,39.55,39.15,39.48,236200.0,31.7647,32.0647,31.7404,32.008,236200.0
2010-07-01 12:45:00,39.48,39.48,39.26,39.33,94000.0,32.008,32.008,31.8296,31.8863,94000.0
2010-07-01 12:50:00,39.34,39.48,39.31,39.32,37100.0,31.8944,32.008,31.8701,31.8782,37100.0
2010-07-01 12:55:00,39.31,39.32,39.18,39.27,61800.0,31.8701,31.8782,31.7647,31.8377,61800.0
2010-07-01 13:00:00,39.28,39.3,39.21,39.24,67800.0,31.8458,31.862,31.7891,31.8134,67800.0
2010-07-01 13:05:00,39.23,39.29,39.19,39.28,45300.0,31.8053,31.8539,31.7728,31.8458,45300.0
2010-07-01 13:10:00,39.28,39.28,39.16,39.21,51900.0,31.8458,31.8458,31.7485,31.7891,51900.0
2010-07-01 13:15:00,39.2,39.4,39.18,39.39,64900.0,31.7809,31.9431,31.7647,31.935,64900.0
2010-07-01 13:20:00,39.39,39.46,39.35,39.37,40200.0,31.935,31.9917,31.9026,31.9188,40200.0
2010-07-01 13:25:00,39.37,39.4,39.3,39.34,50700.0,31.9188,31.9431,31.862,31.8944,50700.0
2010-07-01 13:30:00,39.34,39.57,39.34,39.54,48500.0,31.8944,32.0809,31.8944,32.0566,48500.0
2010-07-01 13:35:00,39.55,39.6,39.29,39.6,41600.0,32.0647,32.1052,31.8539,32.1052,41600.0
2010-07-01 13:40:00,39.59,39.59,39.36,39.42,49300.0,32.0971,32.0971,31.9107,31.9593,49300.0
2010-07-01 13:45:00,39.43,39.44,39.26,39.36,72900.0,31.9674,31.9755,31.8296,31.9107,72900.0
2010-07-01 13:50:00,39.37,39.48,39.35,39.41,49800.0,31.9188,32.008,31.9026,31.9512,49800.0
2010-07-01 13:55:00,39.42,39.52,39.4,39.49,44400.0,31.9593,32.0404,31.9431,32.0161,44400.0
2010-07-01 14:00:00,39.49,39.55,39.43,39.5,42500.0,32.0161,32.0647,31.9674,32.0242,42500.0
2010-07-01 14:05:00,39.51,39.51,39.37,39.37,44400.0,32.0323,32.0323,31.9188,31.9188,44400.0
2010-07-01 14:10:00,39.38,39.56,39.35,39.53,42000.0,31.9269,32.0728,31.9026,32.0485,42000.0
2010-07-01 14:15:00,39.53,39.69,39.52,39.59,62400.0,32.0485,32.1782,32.0404,32.0971,62400.0
2010-07-01 14:20:00,39.59,39.59,39.41,39.45,108600.0,32.0971,32.0971,31.9512,31.9836,108600.0
2010-07-01 14:25:00,39.45,39.49,39.35,39.43,73100.0,31.9836,32.0161,31.9026,31.9674,73100.0
2010-07-01 14:30:00,39.43,39.44,39.31,39.41,50900.0,31.9674,31.9755,31.8701,31.9512,50900.0
2010-07-01 14:35:00,39.41,39.53,39.34,39.41,63900.0,31.9512,32.0485,31.8944,31.9512,63900.0
2010-07-01 14:40:00,39.41,39.42,39.12,39.17,80100.0,31.9512,31.9593,31.7161,31.7566,80100.0
2010-07-01 14:45:00,39.17,39.26,39.14,39.18,81600.0,31.7566,31.8296,31.7323,31.7647,81600.0
2010-07-01 14:50:00,39.19,39.26,39.08,39.25,98000.0,31.7728,31.8296,31.6837,31.8215,98000.0
2010-07-01 14:55:00,39.25,39.31,39.18,39.26,55800.0,31.8215,31.8701,31.7647,31.8296,55800.0
2010-07-01 15:00:00,39.27,39.43,39.26,39.4,129800.0,31.8377,31.9674,31.8296,31.9431,129800.0
2010-07-01 15:05:00,39.41,39.53,39.37,39.47,87000.0,31.9512,32.0485,31.9188,31.9998,87000.0
2010-07-01 15:10:00,39.47,39.51,39.37,39.38,82300.0,31.9998,32.0323,31.9188,31.9269,82300.0
2010-07-01 15:15:00,39.4,39.43,39.33,39.36,60800.0,31.9431,31.9674,31.8863,31.9107,60800.0
2010-07-01 15:20:00,39.36,39.4,39.23,39.31,74400.0,31.9107,31.9431,31.8053,31.8701,74400.0
2010-07-01 15:25:00,39.3,39.47,39.22,39.43,114600.0,31.862,31.9998,31.7972,31.9674,114600.0
2010-07-01 15:30:00,39.43,39.5,39.34,39.47,155000.0,31.9674,32.0242,31.8944,31.9998,155000.0
2010-07-01 15:35:00,39.49,39.6,39.48,39.51,117000.0,32.0161,32.1052,32.008,32.0323,117000.0
2010-07-01 15:40:00,39.51,39.58,39.38,39.5,146900.0,32.0323,32.089,31.9269,32.0242,146900.0
2010-07-01 15:45:00,39.5,39.54,39.28,39.3,199200.0,32.0242,32.0566,31.8458,31.862,199200.0
2010-07-01 15:50:00,39.29,39.5,39.22,39.5,208900.0,31.8539,32.0242,31.7972,32.0242,208900.0
2010-07-01 15:55:00,39.5,39.53,39.46,39.46,463900.0,32.0242,32.0485,31.9917,31.9917,463900.0
2010-07-02 09:30:00,39.81,39.89,39.56,39.79,277600.0,32.2755,32.3404,32.0728,32.2593,277600.0
2010-07-02 09:35:00,39.81,39.89,39.63,39.63,91000.0,32.2755,32.3404,32.1296,32.1296,91000.0
2010-07-02 09:40:00,39.65,39.71,39.52,39.54,122800.0,32.1458,32.1944,32.0404,32.0566,122800.0
2010-07-02 09:45:00,39.54,39.58,39.39,39.39,144300.0,32.0566,32.089,31.935,31.935,144300.0
2010-07-02 09:50:00,39.39,39.52,39.31,39.4,112500.0,31.935,32.0404,31.8701,31.9431,112500.0
2010-07-02 09:55:00,39.4,39.5,39.38,39.45,114500.0,31.9431,32.0242,31.9269,31.9836,114500.0
2010-07-02 10:00:00,39.44,39.44,39.23,39.23,91700.0,31.9755,31.9755,31.8053,31.8053,91700.0
2010-07-02 10:05:00,39.23,39.41,39.23,39.38,68500.0,31.8053,31.9512,31.8053,31.9269,68500.0
2010-07-02 10:10:00,39.38,39.51,39.36,39.48,91900.0,31.9269,32.0323,31.9107,32.008,91900.0
2010-07-02 10:15:00,39.48,39.6,39.46,39.58,93300.0,32.008,32.1052,31.9917,32.089,93300.0
2010-07-02 10:20:00,39.59,39.69,39.51,39.64,56600.0,32.0971,32.1782,32.0323,32.1377,56600.0
2010-07-02 10:25:00,39.65,39.65,39.51,39.51,61100.0,32.1458,32.1458,32.0323,32.0323,61100.0
2010-07-02 10:30:00,39.53,39.53,39.45,39.46,52300.0,32.0485,32.0485,31.9836,31.9917,52300.0
2010-07-02 10:35:00,39.47,39.47,39.33,39.39,40100.0,31.9998,31.9998,31.8863,31.935,40100.0
2010-07-02 10:40:00,39.39,39.48,39.34,39.34,70600.0,31.935,32.008,31.8944,31.8944,70600.0
2010-07-02 10:45:00,39.35,39.4,39.31,39.39,19600.0,31.9026,31.9431,31.8701,31.935,19600.0
2010-07-02 10:50:00,39.4,39.4,39.21,39.26,50900.0,31.9431,31.9431,31.7891,31.8296,50900.0
2010-07-02 10:55:00,39.27,39.27,39.16,39.22,48100.0,31.8377,31.8377,31.7485,31.7972,48100.0
2010-07-02 11:00:00,39.22,39.24,39.18,39.23,79400.0,31.7972,31.8134,31.7647,31.8053,79400.0
2010-07-02 11:05:00,39.23,39.31,39.23,39.28,75600.0,31.8053,31.8701,31.8053,31.8458,75600.0
2010-07-02 11:10:00,39.28,39.36,39.24,39.35,35100.0,31.8458,31.9107,31.8134,31.9026,35100.0
2010-07-02 11:15:00,39.34,39.35,39.18,39.18,99600.0,31.8944,31.9026,31.7647,31.7647,99600.0
2010-07-02 11:20:00,39.19,39.31,39.16,39.3,141600.0,31.7728,31.8701,31.7485,31.862,141600.0
2010-07-02 11:25:00,39.31,39.35,39.2,39.23,101500.0,31.8701,31.9026,31.7809,31.8053,101500.0
2010-07-02 11:30:00,39.24,39.26,39.2,39.21,85400.0,31.8134,31.8296,31.7809,31.7891,85400.0
2010-07-02 11:35:00,39.2,39.21,38.97,38.97,75100.0,31.7809,31.7891,31.5945,31.5945,75100.0
2010-07-02 11:40:00,38.98,39.03,38.91,39.03,72200.0,31.6026,31.6431,31.5458,31.6431,72200.0
2010-07-02 11:45:00,39.03,39.13,38.97,39.11,62400.0,31.6431,31.7242,31.5945,31.708,62400.0
2010-07-02 11:50:00,39.12,39.22,39.1,39.2,52900.0,31.7161,31.7972,31.6999,31.7809,52900.0
2010-07-02 11:55:00,39.2,39.27,39.19,39.27,133500.0,31.7809,31.8377,31.7728,31.8377,133500.0
2010-07-02 12:00:00,39.26,39.27,39.11,39.19,65100.0,31.8296,31.8377,31.708,31.7728,65100.0
2010-07-02 12:05:00,39.2,39.33,39.18,39.33,33100.0,31.7809,31.8863,31.7647,31.8863,33100.0
2010-07-02 12:10:00,39.33,39.38,39.28,39.29,47400.0,31.8863,31.9269,31.8458,31.8539,47400.0
2010-07-02 12:15:00,39.29,39.29,39.12,39.18,71500.0,31.8539,31.8539,31.7161,31.7647,71500.0
2010-07-02 12:20:00,39.17,39.25,39.13,39.25,94900.0,31.7566,31.8215,31.7242,31.8215,94900.0
2010-07-02 12:25:00,39.24,39.29,39.2,39.26,47700.0,31.8134,31.8539,31.7809,31.8296,47700.0
2010-07-02 12:30:00,39.26,39.29,39.22,39.24,38800.0,31.8296,31.8539,31.7972,31.8134,38800.0
2010-07-02 12:35:00,39.25,39.25,39.12,39.17,46100.0,31.8215,31.8215,31.7161,31.7566,46100.0
2010-07-02 12:40:00,39.18,39.21,39.03,39.05,74000.0,31.7647,31.7891,31.6431,31.6593,74000.0
2010-07-02 12:45:00,39.04,39.11,39.01,39.11,38000.0,31.6512,31.708,31.6269,31.708,38000.0
2010-07-02 12:50:00,39.12,39.15,39.01,39.01,28500.0,31.7161,31.7404,31.6269,31.6269,28500.0
2010-07-02 12:55:00,39.01,39.07,39.01,39.07,33500.0,31.6269,31.6756,31.6269,31.6756,33500.0
2010-07-02 13:00:00,39.06,39.06,38.91,38.93,78900.0,31.6674,31.6674,31.5458,31.562,78900.0
2010-07-02 13:05:00,38.93,39.09,38.91,39.08,58600.0,31.562,31.6918,31.5458,31.6837,58600.0
2010-07-02 13:10:00,39.07,39.11,39.03,39.08,26900.0,31.6756,31.708,31.6431,31.6837,26900.0
2010-07-02 13:15:00,39.09,39.18,39.09,39.17,37100.0,31.6918,31.7647,31.6918,31.7566,37100.0
2010-07-02 13:20:00,39.19,39.21,39.12,39.2,57300.0,31.7728,31.7891,31.7161,31.7809,57300.0
2010-07-02 13:25:00,39.19,39.22,39.07,39.09,33800.0,31.7728,31.7972,31.6756,31.6918,33800.0
2010-07-02 13:30:00,39.1,39.25,39.07,39.23,33100.0,31.6999,31.8215,31.6756,31.8053,33100.0
2010-07-02 13:35:00,39.23,39.27,39.16,39.21,52500.0,31.8053,31.8377,31.7485,31.7891,52500.0
2010-07-02 13:40:00,39.22,39.23,39.07,39.08,65800.0,31.7972,31.8053,31.6756,31.6837,65800.0
2010-07-02 13:45:00,39.08,39.23,39.06,39.23,171200.0,31.6837,31.8053,31.6674,31.8053,171200.0
2010-07-02 13:50:00,39.23,39.27,39.22,39.24,96800.0,31.8053,31.8377,31.7972,31.8134,96800.0
2010-07-02 13:55:00,39.24,39.35,39.23,39.32,66100.0,31.8134,31.9026,31.8053,31.8782,66100.0
2010-07-02 14:00:00,39.32,39.33,39.27,39.28,30800.0,31.8782,31.8863,31.8377,31.8458,30800.0
2010-07-02 14:05:00,39.28,39.28,39.18,39.22,39000.0,31.8458,31.8458,31.7647,31.7972,39000.0
2010-07-02 14:10:00,39.23,39.23,39.16,39.19,48600.0,31.8053,31.8053,31.7485,31.7728,48600.0
2010-07-02 14:15:00,39.18,39.26,39.15,39.26,67600.0,31.7647,31.8296,31.7404,31.8296,67600.0
2010-07-02 14:20:00,39.26,39.28,39.2,39.28,45200.0,31.8296,31.8458,31.7809,31.8458,45200.0
2010-07-02 14:25:00,39.28,39.29,39.16,39.23,65200.0,31.8458,31.8539,31.7485,31.8053,65200.0
2010-07-02 14:30:00,39.23,39.25,39.15,39.16,62200.0,31.8053,31.8215,31.7404,31.7485,62200.0
2010-07-02 14:35:00,39.17,39.28,39.17,39.24,37400.0,31.7566,31.8458,31.7566,31.8134,37400.0
2010-07-02 14:40:00,39.23,39.28,39.21,39.21,32400.0,31.8053,31.8458,31.7891,31.7891,32400.0
2010-07-02 14:45:00,39.21,39.27,39.19,39.19,32800.0,31.7891,31.8377,31.7728,31.7728,32800.0
2010-07-02 14:50:00,39.19,39.2,39.13,39.2,91000.0,31.7728,31.7809,31.7242,31.7809,91000.0
2010-07-02 14:55:00,39.22,39.27,39.21,39.26,31000.0,31.7972,31.8377,31.7891,31.8296,31000.0
2010-07-02 15:00:00,39.26,39.32,39.2,39.29,55600.0,31.8296,31.8782,31.7809,31.8539,55600.0
2010-07-02 15:05:00,39.29,39.43,39.28,39.43,32000.0,31.8539,31.9674,31.8458,31.9674,32000.0
2010-07-02 15:10:00,39.42,39.43,39.31,39.37,57100.0,31.9593,31.9674,31.8701,31.9188,57100.0
2010-07-02 15:15:00,39.37,39.38,39.3,39.38,37700.0,31.9188,31.9269,31.862,31.9269,37700.0
2010-07-02 15:20:00,39.37,39.44,39.36,39.38,76900.0,31.9188,31.9755,31.9107,31.9269,76900.0
2010-07-02 15:25:00,39.39,39.54,39.38,39.46,139500.0,31.935,32.0566,31.9269,31.9917,139500.0
2010-07-02 15:30:00,39.45,39.47,39.42,39.46,84700.0,31.9836,31.9998,31.9593,31.9917,84700.0
2010-07-02 15:35:00,39.47,39.7,39.47,39.7,94500.0,31.9998,32.1863,31.9998,32.1863,94500.0
2010-07-02 15:40:00,39.71,39.71,39.62,39.7,158700.0,32.1944,32.1944,32.1215,32.1863,158700.0
2010-07-02 15:45:00,39.7,39.81,39.67,39.69,284300.0,32.1863,32.2755,32.162,32.1782,284300.0
2010-07-02 15:50:00,39.69,39.73,39.58,39.62,166100.0,32.1782,32.2106,32.089,32.1215,166100.0
2010-07-02 15:55:00,39.63,39.63,39.39,39.39,426000.0,32.1296,32.1296,31.935,31.935,426000.0
2010-07-06 09:30:00,40.16,40.16,39.75,39.87,217500.0,32.5593,32.5593,32.2269,32.3241,217500.0
2010-07-06 09:35:00,39.85,40.0,39.84,39.94,167000.0,32.3079,32.4295,32.2998,32.3809,167000.0
2010-07-06 09:40:00,39.96,40.1,39.95,40.07,153200.0,32.3971,32.5106,32.389,32.4863,153200.0
2010-07-06 09:45:00,40.07,40.08,39.98,40.06,152800.0,32.4863,32.4944,32.4133,32.4782,152800.0
2010-07-06 09:50:00,40.07,40.26,40.06,40.2,172600.0,32.4863,32.6403,32.4782,32.5917,172600.0
2010-07-06 09:55:00,40.21,40.27,40.11,40.17,141000.0,32.5998,32.6484,32.5187,32.5674,141000.0
2010-07-06 10:00:00,40.18,40.27,40.08,40.27,282400.0,32.5755,32.6484,32.4944,32.6484,282400.0
2010-07-06 10:05:00,40.26,40.33,40.21,40.21,257500.0,32.6403,32.6971,32.5998,32.5998,257500.0
2010-07-06 10:10:00,40.21,40.25,40.12,40.12,322300.0,32.5998,32.6322,32.5268,32.5268,322300.0
2010-07-06 10:15:00,40.12,40.24,40.11,40.22,221500.0,32.5268,32.6241,32.5187,32.6079,221500.0
2010-07-06 10:20:00,40.23,40.26,40.16,40.17,109000.0,32.616,32.6403,32.5593,32.5674,109000.0
2010-07-06 10:25:00,40.18,40.28,40.14,40.24,108200.0,32.5755,32.6565,32.543,32.6241,108200.0
2010-07-06 10:30:00,40.23,40.25,40.16,40.25,124100.0,32.616,32.6322,32.5593,32.6322,124100.0
2010-07-06 10:35:00,40.25,40.27,40.22,40.22,92400.0,32.6322,32.6484,32.6079,32.6079,92400.0
2010-07-06 10:40:00,40.22,40.23,40.09,40.11,82200.0,32.6079,32.616,32.5025,32.5187,82200.0
2010-07-06 10:45:00,40.1,40.15,40.01,40.03,144600.0,32.5106,32.5511,32.4376,32.4539,144600.0
2010-07-06 10:50:00,40.02,40.09,39.97,40.09,103300.0,32.4458,32.5025,32.4052,32.5025,103300.0
2010-07-06 10:55:00,40.1,40.18,40.07,40.07,56500.0,32.5106,32.5755,32.4863,32.4863,56500.0
2010-07-06 11:00:00,40.07,40.07,39.96,39.98,112900.0,32.4863,32.4863,32.3971,32.4133,112900.0
2010-07-06 11:05:00,39.99,40.0,39.87,39.93,93300.0,32.4214,32.4295,32.3241,32.3728,93300.0
2010-07-06 11:10:00,39.92,39.99,39.89,39.95,54300.0,32.3647,32.4214,32.3404,32.389,54300.0
2010-07-06 11:15:00,39.95,39.98,39.91,39.92,49300.0,32.389,32.4133,32.3566,32.3647,49300.0
2010-07-06 11:20:00,39.92,39.93,39.8,39.81,80900.0,32.3647,32.3728,32.2674,32.2755,80900.0
2010-07-06 11:25:00,39.81,39.85,39.72,39.74,113200.0,32.2755,32.3079,32.2025,32.2187,113200.0
2010-07-06 11:30:00,39.74,39.84,39.73,39.82,135500.0,32.2187,32.2998,32.2106,32.2836,135500.0
2010-07-06 11:35:00,39.82,39.87,39.81,39.81,98400.0,32.2836,32.3241,32.2755,32.2755,98400.0
2010-07-06 11:40:00,39.8,39.8,39.75,39.76,94200.0,32.2674,32.2674,32.2269,32.235,94200.0
2010-07-06 11:45:00,39.76,39.77,39.71,39.72,71700.0,32.235,32.2431,32.1944,32.2025,71700.0
2010-07-06 11:50:00,39.73,39.74,39.67,39.69,99500.0,32.2106,32.2187,32.162,32.1782,99500.0
2010-07-06 11:55:00,39.69,39.85,39.69,39.83,62000.0,32.1782,32.3079,32.1782,32.2917,62000.0
2010-07-06 12:00:00,39.83,39.94,39.83,39.93,54100.0,32.2917,32.3809,32.2917,32.3728,54100.0
2010-07-06 12:05:00,39.92,39.99,39.89,39.98,69800.0,32.3647,32.4214,32.3404,32.4133,69800.0
2010-07-06 12:10:00,39.98,39.99,39.83,39.83,55600.0,32.4133,32.4214,32.2917,32.2917,55600.0
2010-07-06 12:15:00,39.84,39.84,39.74,39.78,56000.0,32.2998,32.2998,32.2187,32.2512,56000.0
2010-07-06 12:20:00,39.8,39.85,39.69,39.69,79300.0,32.2674,32.3079,32.1782,32.1782,79300.0
2010-07-06 12:25:00,39.69,39.7,39.58,39.67,59800.0,32.1782,32.1863,32.089,32.162,59800.0
2010-07-06 12:30:00,39.67,39.68,39.61,39.62,52100.0,32.162,32.1701,32.1133,32.1215,52100.0
2010-07-06 12:35:00,39.62,39.63,39.59,39.6,87500.0,32.1215,32.1296,32.0971,32.1052,87500.0
2010-07-06 12:40:00,39.59,39.6,39.38,39.41,83000.0,32.0971,32.1052,31.9269,31.9512,83000.0
2010-07-06 12:45:00,39.41,39.43,39.32,39.33,139500.0,31.9512,31.9674,31.8782,31.8863,139500.0
2010-07-06 12:50:00,39.32,39.34,39.26,39.33,74700.0,31.8782,31.8944,31.8296,31.8863,74700.0
2010-07-06 12:55:00,39.32,39.33,39.23,39.3,86500.0,31.8782,31.8863,31.8053,31.862,86500.0
2010-07-06 13:00:00,39.3,39.37,39.26,39.32,100500.0,31.862,31.9188,31.8296,31.8782,100500.0
2010-07-06 13:05:00,39.31,39.43,39.31,39.37,54100.0,31.8701,31.9674,31.8701,31.9188,54100.0
2010-07-06 13:10:00,39.37,39.41,39.33,39.33,33900.0,31.9188,31.9512,31.8863,31.8863,33900.0
2010-07-06 13:15:00,39.33,39.37,39.22,39.25,63000.0,31.8863,31.9188,31.7972,31.8215,63000.0
2010-07-06 13:20:00,39.26,39.33,39.24,39.33,40700.0,31.8296,31.8863,31.8134,31.8863,40700.0
2010-07-06 13:25:00,39.33,39.36,39.21,39.35,53400.0,31.8863,31.9107,31.7891,31.9026,53400.0
2010-07-06 13:30:00,39.35,39.39,39.29,39.36,41000.0,31.9026,31.935,31.8539,31.9107,41000.0
2010-07-06 13:35:00,39.36,39.36,39.2,39.2,54700.0,31.9107,31.9107,31.7809,31.7809,54700.0
2010-07-06 13:40:00,39.2,39.25,39.07,39.09,84000.0,31.7809,31.8215,31.6756,31.6918,84000.0
2010-07-06 13:45:00,39.09,39.12,39.0,39.06,111800.0,31.6918,31.7161,31.6188,31.6674,111800.0
2010-07-06 13:50:00,39.06,39.13,38.95,38.99,123000.0,31.6674,31.7242,31.5783,31.6107,123000.0
2010-07-06 13:55:00,38.99,39.05,38.92,39.03,86300.0,31.6107,31.6593,31.5539,31.6431,86300.0
2010-07-06 14:00:00,39.03,39.18,39.03,39.15,79300.0,31.6431,31.7647,31.6431,31.7404,79300.0
2010-07-06 14:05:00,39.14,39.15,38.9,38.94,113100.0,31.7323,31.7404,31.5377,31.5702,113100.0
2010-07-06 14:10:00,38.94,38.99,38.79,38.82,91400.0,31.5702,31.6107,31.4485,31.4729,91400.0
2010-07-06 14:15:00,38.83,39.07,38.83,38.98,97400.0,31.481,31.6756,31.481,31.6026,97400.0
2010-07-06 14:20:00,38.97,39.06,38.96,39.03,108500.0,31.5945,31.6674,31.5864,31.6431,108500.0
2010-07-06 14:25:00,39.04,39.15,39.04,39.1,80400.0,31.6512,31.7404,31.6512,31.6999,80400.0
2010-07-06 14:30:00,39.09,39.16,39.09,39.14,112100.0,31.6918,31.7485,31.6918,31.7323,112100.0
2010-07-06 14:35:00,39.16,39.26,39.15,39.23,78700.0,31.7485,31.8296,31.7404,31.8053,78700.0
2010-07-06 14:40:00,39.22,39.22,39.08,39.11,80500.0,31.7972,31.7972,31.6837,31.708,80500.0
2010-07-06 14:45:00,39.1,39.11,38.97,39.06,91400.0,31.6999,31.708,31.5945,31.6674,91400.0
2010-07-06 14:50:00,39.06,39.2,39.0,39.2,140700.0,31.6674,31.7809,31.6188,31.7809,140700.0
2010-07-06 14:55:00,39.19,39.19,38.92,38.94,150800.0,31.7728,31.7728,31.5539,31.5702,150800.0
2010-07-06 15:00:00,38.93,39.04,38.91,38.93,134900.0,31.562,31.6512,31.5458,31.562,134900.0
2010-07-06 15:05:00,38.92,38.94,38.78,38.93,126100.0,31.5539,31.5702,31.4404,31.562,126100.0
2010-07-06 15:10:00,38.93,38.96,38.78,38.96,115300.0,31.562,31.5864,31.4404,31.5864,115300.0
2010-07-06 15:15:00,38.97,39.03,38.85,38.87,127200.0,31.5945,31.6431,31.4972,31.5134,127200.0
2010-07-06 15:20:00,38.86,38.92,38.74,38.78,170000.0,31.5053,31.5539,31.408,31.4404,170000.0
2010-07-06 15:25:00,38.79,38.98,38.79,38.98,168500.0,31.4485,31.6026,31.4485,31.6026,168500.0
2010-07-06 15:30:00,38.97,39.06,38.9,38.98,136700.0,31.5945,31.6674,31.5377,31.6026,136700.0
2010-07-06 15:35:00,38.99,39.05,38.93,38.94,153400.0,31.6107,31.6593,31.562,31.5702,153400.0
2010-07-06 15:40:00,38.94,39.19,38.93,39.15,206300.0,31.5702,31.7728,31.562,31.7404,206300.0
2010-07-06 15:45:00,39.16,39.27,39.04,39.05,413400.0,31.7485,31.8377,31.6512,31.6593,413400.0
2010-07-06 15:50:00,39.06,39.16,39.0,39.01,319200.0,31.6674,31.7485,31.6188,31.6269,319200.0
2010-07-06 15:55:00,39.01,39.24,38.99,39.24,565800.0,31.6269,31.8134,31.6107,31.8134,565800.0
2010-07-07 09:30:00,39.07,39.56,39.02,39.33,267200.0,31.6756,32.0728,31.635,31.8863,267200.0
2010-07-07 09:35:00,39.32,39.52,39.29,39.52,132300.0,31.8782,32.0404,31.8539,32.0404,132300.0
2010-07-07 09:40:00,39.51,39.73,39.51,39.57,239100.0,32.0323,32.2106,32.0323,32.0809,239100.0
2010-07-07 09:45:00,39.58,39.58,39.45,39.46,217300.0,32.089,32.089,31.9836,31.9917,217300.0
2010-07-07 09:50:00,39.46,39.51,39.27,39.35,126100.0,31.9917,32.0323,31.8377,31.9026,126100.0
2010-07-07 09:55:00,39.36,39.44,39.29,39.42,271200.0,31.9107,31.9755,31.8539,31.9593,271200.0
2010-07-07 10:00:00,39.43,39.6,39.42,39.58,212900.0,31.9674,32.1052,31.9593,32.089,212900.0
2010-07-07 10:05:00,39.58,39.6,39.45,39.49,151000.0,32.089,32.1052,31.9836,32.0161,151000.0
2010-07-07 10:10:00,39.49,39.73,39.48,39.71,187000.0,32.0161,32.2106,32.008,32.1944,187000.0
2010-07-07 10:15:00,39.71,39.74,39.54,39.55,123000.0,32.1944,32.2187,32.0566,32.0647,123000.0
2010-07-07 10:20:00,39.54,39.62,39.52,39.6,86200.0,32.0566,32.1215,32.0404,32.1052,86200.0
2010-07-07 10:25:00,39.59,39.69,39.59,39.66,72900.0,32.0971,32.1782,32.0971,32.1539,72900.0
2010-07-07 10:30:00,39.65,39.9,39.65,39.87,119900.0,32.1458,32.3485,32.1458,32.3241,119900.0
2010-07-07 10:35:00,39.87,39.94,39.84,39.86,126200.0,32.3241,32.3809,32.2998,32.316,126200.0
2010-07-07 10:40:00,39.86,39.93,39.77,39.77,119400.0,32.316,32.3728,32.2431,32.2431,119400.0
2010-07-07 10:45:00,39.78,39.9,39.73,39.88,253500.0,32.2512,32.3485,32.2106,32.3322,253500.0
2010-07-07 10:50:00,39.87,40.01,39.84,40.01,161200.0,32.3241,32.4376,32.2998,32.4376,161200.0
2010-07-07 10:55:00,40.01,40.03,39.93,40.01,138100.0,32.4376,32.4539,32.3728,32.4376,138100.0
2010-07-07 11:00:00,40.01,40.08,39.94,39.94,131800.0,32.4376,32.4944,32.3809,32.3809,131800.0
2010-07-07 11:05:00,39.94,39.98,39.88,39.94,120000.0,32.3809,32.4133,32.3322,32.3809,120000.0
2010-07-07 11:10:00,39.95,40.04,39.95,40.01,134100.0,32.389,32.462,32.389,32.4376,134100.0
2010-07-07 11:15:00,40.01,40.01,39.92,39.95,100700.0,32.4376,32.4376,32.3647,32.389,100700.0
2010-07-07 11:20:00,39.95,40.03,39.91,40.03,109500.0,32.389,32.4539,32.3566,32.4539,109500.0
2010-07-07 11:25:00,40.04,40.04,39.98,40.0,99200.0,32.462,32.462,32.4133,32.4295,99200.0
2010-07-07 11:30:00,40.02,40.08,39.95,40.04,120300.0,32.4458,32.4944,32.389,32.462,120300.0
2010-07-07 11:35:00,40.05,40.08,39.98,39.98,143000.0,32.4701,32.4944,32.4133,32.4133,143000.0
2010-07-07 11:40:00,39.98,39.99,39.86,39.87,94100.0,32.4133,32.4214,32.316,32.3241,94100.0
2010-07-07 11:45:00,39.86,39.93,39.84,39.86,95700.0,32.316,32.3728,32.2998,32.316,95700.0
2010-07-07 11:50:00,39.87,39.94,39.83,39.87,68400.0,32.3241,32.3809,32.2917,32.3241,68400.0
2010-07-07 11:55:00,39.86,39.94,39.84,39.94,76300.0,32.316,32.3809,32.2998,32.3809,76300.0
2010-07-07 12:00:00,39.94,40.01,39.93,39.99,86800.0,32.3809,32.4376,32.3728,32.4214,86800.0
2010-07-07 12:05:00,40.0,40.03,39.92,39.99,72900.0,32.4295,32.4539,32.3647,32.4214,72900.0
2010-07-07 12:10:00,39.99,40.1,39.97,40.04,93300.0,32.4214,32.5106,32.4052,32.462,93300.0
2010-07-07 12:15:00,40.04,40.1,40.0,40.01,73200.0,32.462,32.5106,32.4295,32.4376,73200.0
2010-07-07 12:20:00,40.01,40.12,40.0,40.06,62700.0,32.4376,32.5268,32.4295,32.4782,62700.0
2010-07-07 12:25:00,40.06,40.13,39.99,40.11,108600.0,32.4782,32.5349,32.4214,32.5187,108600.0
2010-07-07 12:30:00,40.11,40.19,40.1,40.14,65500.0,32.5187,32.5836,32.5106,32.543,65500.0
2010-07-07 12:35:00,40.14,40.2,40.14,40.19,49300.0,32.543,32.5917,32.543,32.5836,49300.0
2010-07-07 12:40:00,40.18,40.2,40.13,40.2,48000.0,32.5755,32.5917,32.5349,32.5917,48000.0
2010-07-07 12:45:00,40.2,40.27,40.19,40.24,61300.0,32.5917,32.6484,32.5836,32.6241,61300.0
2010-07-07 12:50:00,40.25,40.28,40.2,40.28,95800.0,32.6322,32.6565,32.5917,32.6565,95800.0
2010-07-07 12:55:00,40.27,40.31,40.22,40.24,92800.0,32.6484,32.6809,32.6079,32.6241,92800.0
2010-07-07 13:00:00,40.24,40.27,40.18,40.26,101800.0,32.6241,32.6484,32.5755,32.6403,101800.0
2010-07-07 13:05:00,40.26,40.27,40.22,40.26,42100.0,32.6403,32.6484,32.6079,32.6403,42100.0
2010-07-07 13:10:00,40.26,40.43,40.23,40.42,112600.0,32.6403,32.7782,32.616,32.77,112600.0
2010-07-07 13:15:00,40.43,40.5,40.41,40.42,92700.0,32.7782,32.8349,32.7619,32.77,92700.0
2010-07-07 13:20:00,40.42,40.48,40.39,40.46,68500.0,32.77,32.8187,32.7457,32.8025,68500.0
2010-07-07 13:25:00,40.47,40.52,40.44,40.5,80900.0,32.8106,32.8511,32.7863,32.8349,80900.0
2010-07-07 13:30:00,40.51,40.51,40.43,40.44,65000.0,32.843,32.843,32.7782,32.7863,65000.0
2010-07-07 13:35:00,40.45,40.47,40.43,40.45,44200.0,32.7944,32.8106,32.7782,32.7944,44200.0
2010-07-07 13:40:00,40.46,40.48,40.4,40.45,58400.0,32.8025,32.8187,32.7538,32.7944,58400.0
2010-07-07 13:45:00,40.45,40.52,40.44,40.5,86600.0,32.7944,32.8511,32.7863,32.8349,86600.0
2010-07-07 13:50:00,40.5,40.5,40.42,40.5,87800.0,32.8349,32.8349,32.77,32.8349,87800.0
2010-07-07 13:55:00,40.51,40.57,40.44,40.53,77900.0,32.843,32.8917,32.7863,32.8592,77900.0
2010-07-07 14:00:00,40.54,40.62,40.53,40.62,105500.0,32.8673,32.9322,32.8592,32.9322,105500.0
2010-07-07 14:05:00,40.61,40.7,40.58,40.67,98700.0,32.9241,32.9971,32.8998,32.9727,98700.0
2010-07-07 14:10:00,40.66,40.7,40.58,40.68,133900.0,32.9646,32.9971,32.8998,32.9808,133900.0
2010-07-07 14:15:00,40.68,40.68,40.63,40.65,39300.0,32.9808,32.9808,32.9403,32.9565,39300.0
2010-07-07 14:20:00,40.65,40.68,40.61,40.62,70600.0,32.9565,32.9808,32.9241,32.9322,70600.0
2010-07-07 14:25:00,40.62,40.63,40.57,40.61,71700.0,32.9322,32.9403,32.8917,32.9241,71700.0
2010-07-07 14:30:00,40.61,40.62,40.54,40.54,60600.0,32.9241,32.9322,32.8673,32.8673,60600.0
2010-07-07 14:35:00,40.55,40.65,40.54,40.55,65500.0,32.8754,32.9565,32.8673,32.8754,65500.0
2010-07-07 14:40:00,40.55,40.65,40.55,40.61,62500.0,32.8754,32.9565,32.8754,32.9241,62500.0
2010-07-07 14:45:00,40.6,40.65,40.58,40.59,69200.0,32.916,32.9565,32.8998,32.9079,69200.0
2010-07-07 14:50:00,40.58,40.65,40.58,40.65,103100.0,32.8998,32.9565,32.8998,32.9565,103100.0
2010-07-07 14:55:00,40.65,40.76,40.6,40.76,125000.0,32.9565,33.0457,32.916,33.0457,125000.0
2010-07-07 15:00:00,40.76,40.77,40.65,40.65,113900.0,33.0457,33.0538,32.9565,32.9565,113900.0
2010-07-07 15:05:00,40.65,40.7,40.63,40.69,91900.0,32.9565,32.9971,32.9403,32.9889,91900.0
2010-07-07 15:10:00,40.7,40.83,40.7,40.81,157300.0,32.9971,33.1024,32.9971,33.0862,157300.0
2010-07-07 15:15:00,40.82,40.89,40.79,40.82,189200.0,33.0943,33.1511,33.07,33.0943,189200.0
2010-07-07 15:20:00,40.82,40.95,40.8,40.88,212000.0,33.0943,33.1997,33.0781,33.143,212000.0
2010-07-07 15:25:00,40.88,40.96,40.86,40.94,129500.0,33.143,33.2078,33.1268,33.1916,129500.0
2010-07-07 15:30:00,40.94,41.02,40.91,40.99,278000.0,33.1916,33.2565,33.1673,33.2322,278000.0
2010-07-07 15:35:00,40.99,41.07,40.99,41.03,196100.0,33.2322,33.297,33.2322,33.2646,196100.0
2010-07-07 15:40:00,41.03,41.14,40.96,41.12,341200.0,33.2646,33.3538,33.2078,33.3376,341200.0
2010-07-07 15:45:00,41.11,41.15,40.0,41.1,503500.0,33.3295,33.3619,32.4295,33.3213,503500.0
2010-07-07 15:50:00,41.1,41.19,41.07,41.17,559000.0,33.3213,33.3943,33.297,33.3781,559000.0
2010-07-07 15:55:00,41.18,41.22,41.12,41.16,888100.0,33.3862,33.4186,33.3376,33.37,888100.0
2010-07-08 09:30:00,41.7,42.0,41.54,41.93,370000.0,33.8078,34.051,33.6781,33.9943,370000.0
2010-07-08 09:35:00,41.93,42.11,41.92,42.01,230300.0,33.9943,34.1402,33.9862,34.0591,230300.0
2010-07-08 09:40:00,42.0,42.07,41.91,42.02,412800.0,34.051,34.1078,33.978,34.0672,412800.0
2010-07-08 09:45:00,42.02,42.08,41.96,42.0,374900.0,34.0672,34.1159,34.0186,34.051,374900.0
2010-07-08 09:50:00,42.01,42.05,41.92,41.94,144500.0,34.0591,34.0916,33.9862,34.0024,144500.0
2010-07-08 09:55:00,41.95,41.95,41.82,41.88,128100.0,34.0105,34.0105,33.9051,33.9537,128100.0
2010-07-08 10:00:00,41.88,41.92,41.7,41.74,184000.0,33.9537,33.9862,33.8078,33.8402,184000.0
2010-07-08 10:05:00,41.73,41.74,41.63,41.69,116200.0,33.8321,33.8402,33.751,33.7997,116200.0
2010-07-08 10:10:00,41.7,41.92,41.69,41.9,111800.0,33.8078,33.9862,33.7997,33.9699,111800.0
2010-07-08 10:15:00,41.88,41.91,41.79,41.85,130900.0,33.9537,33.978,33.8808,33.9294,130900.0
2010-07-08 10:20:00,41.86,42.0,41.84,41.92,104500.0,33.9375,34.051,33.9213,33.9862,104500.0
2010-07-08 10:25:00,41.94,42.02,41.91,42.02,152900.0,34.0024,34.0672,33.978,34.0672,152900.0
2010-07-08 10:30:00,42.02,42.03,41.93,41.96,168600.0,34.0672,34.0753,33.9943,34.0186,168600.0
2010-07-08 10:35:00,41.95,42.01,41.87,41.91,243000.0,34.0105,34.0591,33.9456,33.978,243000.0
2010-07-08 10:40:00,41.91,41.91,41.71,41.79,210300.0,33.978,33.978,33.8159,33.8808,210300.0
2010-07-08 10:45:00,41.8,41.88,41.77,41.84,132000.0,33.8889,33.9537,33.8645,33.9213,132000.0
2010-07-08 10:50:00,41.84,41.85,41.6,41.64,85100.0,33.9213,33.9294,33.7267,33.7591,85100.0
2010-07-08 10:55:00,41.64,41.66,41.49,41.56,95900.0,33.7591,33.7754,33.6375,33.6943,95900.0
2010-07-08 11:00:00,41.55,41.59,41.48,41.55,161400.0,33.6862,33.7186,33.6294,33.6862,161400.0
2010-07-08 11:05:00,41.55,41.66,41.46,41.64,76700.0,33.6862,33.7754,33.6132,33.7591,76700.0
2010-07-08 11:10:00,41.63,41.71,41.59,41.67,109000.0,33.751,33.8159,33.7186,33.7835,109000.0
2010-07-08 11:15:00,41.67,41.82,41.57,41.77,142300.0,33.7835,33.9051,33.7024,33.8645,142300.0
2010-07-08 11:20:00,41.78,41.79,41.67,41.71,171000.0,33.8727,33.8808,33.7835,33.8159,171000.0
2010-07-08 11:25:00,41.71,41.72,41.6,41.6,155800.0,33.8159,33.824,33.7267,33.7267,155800.0
2010-07-08 11:30:00,41.61,41.68,41.51,41.67,66400.0,33.7348,33.7916,33.6538,33.7835,66400.0
2010-07-08 11:35:00,41.67,41.81,41.67,41.68,189900.0,33.7835,33.897,33.7835,33.7916,189900.0
2010-07-08 11:40:00,41.67,41.72,41.62,41.63,121000.0,33.7835,33.824,33.7429,33.751,121000.0
2010-07-08 11:45:00,41.64,41.71,41.63,41.63,146600.0,33.7591,33.8159,33.751,33.751,146600.0
2010-07-08 11:50:00,41.63,41.66,41.53,41.58,157800.0,33.751,33.7754,33.67,33.7105,157800.0
2010-07-08 11:55:00,41.57,41.65,41.56,41.65,85200.0,33.7024,33.7673,33.6943,33.7673,85200.0
2010-07-08 12:00:00,41.61,41.65,41.55,41.63,93400.0,33.7348,33.7673,33.6862,33.751,93400.0
2010-07-08 12:05:00,41.63,41.71,41.6,41.66,95300.0,33.751,33.8159,33.7267,33.7754,95300.0
2010-07-08 12:10:00,41.65,41.73,41.65,41.68,64000.0,33.7673,33.8321,33.7673,33.7916,64000.0
2010-07-08 12:15:00,41.68,41.75,41.64,41.74,68100.0,33.7916,33.8483,33.7591,33.8402,68100.0
2010-07-08 12:20:00,41.74,41.79,41.69,41.71,86000.0,33.8402,33.8808,33.7997,33.8159,86000.0
2010-07-08 12:25:00,41.71,41.75,41.67,41.69,79100.0,33.8159,33.8483,33.7835,33.7997,79100.0
2010-07-08 12:30:00,41.69,41.7,41.62,41.66,40800.0,33.7997,33.8078,33.7429,33.7754,40800.0
2010-07-08 12:35:00,41.66,41.7,41.58,41.63,83000.0,33.7754,33.8078,33.7105,33.751,83000.0
2010-07-08 12:40:00,41.63,41.64,41.5,41.59,72600.0,33.751,33.7591,33.6456,33.7186,72600.0
2010-07-08 12:45:00,41.59,41.7,41.56,41.69,89900.0,33.7186,33.8078,33.6943,33.7997,89900.0
2010-07-08 12:50:00,41.7,41.72,41.65,41.68,90200.0,33.8078,33.824,33.7673,33.7916,90200.0
2010-07-08 12:55:00,41.69,41.69,41.56,41.6,56500.0,33.7997,33.7997,33.6943,33.7267,56500.0
2010-07-08 13:00:00,41.59,41.69,41.59,41.69,37000.0,33.7186,33.7997,33.7186,33.7997,37000.0
2010-07-08 13:05:00,41.69,41.76,41.68,41.76,79400.0,33.7997,33.8564,33.7916,33.8564,79400.0
2010-07-08 13:10:00,41.76,41.79,41.73,41.79,49700.0,33.8564,33.8808,33.8321,33.8808,49700.0
2010-07-08 13:15:00,41.78,41.91,41.76,41.91,89200.0,33.8727,33.978,33.8564,33.978,89200.0
2010-07-08 13:20:00,41.91,41.96,41.87,41.92,73500.0,33.978,34.0186,33.9456,33.9862,73500.0
2010-07-08 13:25:00,41.93,41.94,41.81,41.82,52200.0,33.9943,34.0024,33.897,33.9051,52200.0
2010-07-08 13:30:00,41.81,41.85,41.78,41.79,64200.0,33.897,33.9294,33.8727,33.8808,64200.0
2010-07-08 13:35:00,41.79,41.84,41.73,41.74,59500.0,33.8808,33.9213,33.8321,33.8402,59500.0
2010-07-08 13:40:00,41.73,41.78,41.69,41.78,51900.0,33.8321,33.8727,33.7997,33.8727,51900.0
2010-07-08 13:45:00,41.77,41.78,41.69,41.77,42500.0,33.8645,33.8727,33.7997,33.8645,42500.0
2010-07-08 13:50:00,41.78,41.79,41.62,41.67,76200.0,33.8727,33.8808,33.7429,33.7835,76200.0
2010-07-08 13:55:00,41.66,41.69,41.61,41.66,58900.0,33.7754,33.7997,33.7348,33.7754,58900.0
2010-07-08 14:00:00,41.67,41.69,41.62,41.64,54800.0,33.7835,33.7997,33.7429,33.7591,54800.0
2010-07-08 14:05:00,41.64,41.66,41.53,41.56,105800.0,33.7591,33.7754,33.67,33.6943,105800.0
2010-07-08 14:10:00,41.56,41.59,41.5,41.58,80700.0,33.6943,33.7186,33.6456,33.7105,80700.0
2010-07-08 14:15:00,41.59,41.59,41.44,41.51,119300.0,33.7186,33.7186,33.597,33.6538,119300.0
2010-07-08 14:20:00,41.52,41.52,41.41,41.46,67600.0,33.6619,33.6619,33.5727,33.6132,67600.0
2010-07-08 14:25:00,41.46,41.56,41.45,41.52,63900.0,33.6132,33.6943,33.6051,33.6619,63900.0
2010-07-08 14:30:00,41.52,41.6,41.51,41.51,50400.0,33.6619,33.7267,33.6538,33.6538,50400.0
2010-07-08 14:35:00,41.5,41.54,41.48,41.52,50200.0,33.6456,33.6781,33.6294,33.6619,50200.0
2010-07-08 14:40:00,41.51,41.66,41.5,41.61,64900.0,33.6538,33.7754,33.6456,33.7348,64900.0
2010-07-08 14:45:00,41.61,41.65,41.58,41.65,79200.0,33.7348,33.7673,33.7105,33.7673,79200.0
2010-07-08 14:50:00,41.65,41.67,41.58,41.66,73500.0,33.7673,33.7835,33.7105,33.7754,73500.0
2010-07-08 14:55:00,41.67,41.82,41.65,41.8,142600.0,33.7835,33.9051,33.7673,33.8889,142600.0
2010-07-08 15:00:00,41.8,41.8,41.65,41.71,174000.0,33.8889,33.8889,33.7673,33.8159,174000.0
2010-07-08 15:05:00,41.71,41.76,41.58,41.63,123100.0,33.8159,33.8564,33.7105,33.751,123100.0
2010-07-08 15:10:00,41.62,41.62,41.55,41.62,106900.0,33.7429,33.7429,33.6862,33.7429,106900.0
2010-07-08 15:15:00,41.62,41.82,41.6,41.8,118500.0,33.7429,33.9051,33.7267,33.8889,118500.0
2010-07-08 15:20:00,41.8,41.96,41.8,41.95,154500.0,33.8889,34.0186,33.8889,34.0105,154500.0
2010-07-08 15:25:00,41.95,41.96,41.8,41.9,130200.0,34.0105,34.0186,33.8889,33.9699,130200.0
2010-07-08 15:30:00,41.91,42.01,41.9,41.91,191500.0,33.978,34.0591,33.9699,33.978,191500.0
2010-07-08 15:35:00,41.91,42.1,41.91,42.07,176800.0,33.978,34.1321,33.978,34.1078,176800.0
2010-07-08 15:40:00,42.08,42.1,41.69,42.06,659500.0,34.1159,34.1321,33.7997,34.0997,659500.0
2010-07-08 15:45:00,42.06,42.15,41.95,42.05,414300.0,34.0997,34.1726,34.0105,34.0916,414300.0
2010-07-08 15:50:00,42.05,42.18,42.01,42.06,380100.0,34.0916,34.1969,34.0591,34.0997,380100.0
2010-07-08 15:55:00,42.06,42.16,42.04,42.15,673100.0,34.0997,34.1807,34.0834,34.1726,673100.0
2010-07-09 09:30:00,42.11,42.2,41.93,42.14,173500.0,34.1402,34.2132,33.9943,34.1645,173500.0
2010-07-09 09:35:00,42.11,42.36,42.04,42.33,130300.0,34.1402,34.3429,34.0834,34.3186,130300.0
2010-07-09 09:40:00,42.35,42.44,42.25,42.31,191100.0,34.3348,34.4077,34.2537,34.3023,191100.0
2010-07-09 09:45:00,42.31,42.4,42.25,42.26,100200.0,34.3023,34.3753,34.2537,34.2618,100200.0
2010-07-09 09:50:00,42.26,42.3,42.09,42.11,91200.0,34.2618,34.2942,34.124,34.1402,91200.0
2010-07-09 09:55:00,42.11,42.28,42.09,42.23,99300.0,34.1402,34.278,34.124,34.2375,99300.0
2010-07-09 10:00:00,42.23,42.43,42.2,42.4,101300.0,34.2375,34.3996,34.2132,34.3753,101300.0
2010-07-09 10:05:00,42.4,42.43,42.17,42.21,199200.0,34.3753,34.3996,34.1888,34.2213,199200.0
2010-07-09 10:10:00,42.21,42.3,42.15,42.25,169800.0,34.2213,34.2942,34.1726,34.2537,169800.0
2010-07-09 10:15:00,42.26,42.36,42.2,42.34,131300.0,34.2618,34.3429,34.2132,34.3267,131300.0
2010-07-09 10:20:00,42.37,42.44,42.31,42.43,88200.0,34.351,34.4077,34.3023,34.3996,88200.0
2010-07-09 10:25:00,42.43,42.43,42.28,42.3,430100.0,34.3996,34.3996,34.278,34.2942,430100.0
2010-07-09 10:30:00,42.31,42.46,42.29,42.46,78500.0,34.3023,34.424,34.2861,34.424,78500.0
2010-07-09 10:35:00,42.46,42.61,42.46,42.54,117300.0,34.424,34.5456,34.424,34.4888,117300.0
2010-07-09 10:40:00,42.53,42.61,42.5,42.52,80600.0,34.4807,34.5456,34.4564,34.4726,80600.0
2010-07-09 10:45:00,42.52,42.57,42.46,42.48,170800.0,34.4726,34.5131,34.424,34.4402,170800.0
2010-07-09 10:50:00,42.48,42.51,42.38,42.45,84200.0,34.4402,34.4645,34.3591,34.4158,84200.0
2010-07-09 10:55:00,42.46,42.48,42.35,42.41,91900.0,34.424,34.4402,34.3348,34.3834,91900.0
2010-07-09 11:00:00,42.41,42.46,42.33,42.45,89300.0,34.3834,34.424,34.3186,34.4158,89300.0
2010-07-09 11:05:00,42.45,42.49,42.31,42.31,36500.0,34.4158,34.4483,34.3023,34.3023,36500.0
2010-07-09 11:10:00,42.32,42.36,42.25,42.25,55500.0,34.3105,34.3429,34.2537,34.2537,55500.0
2010-07-09 11:15:00,42.24,42.28,42.16,42.23,70800.0,34.2456,34.278,34.1807,34.2375,70800.0
2010-07-09 11:20:00,42.23,42.27,42.21,42.23,27200.0,34.2375,34.2699,34.2213,34.2375,27200.0
2010-07-09 11:25:00,42.22,42.25,42.15,42.24,31400.0,34.2294,34.2537,34.1726,34.2456,31400.0
2010-07-09 11:30:00,42.24,42.31,42.22,42.25,28600.0,34.2456,34.3023,34.2294,34.2537,28600.0
2010-07-09 11:35:00,42.24,42.29,42.2,42.23,61400.0,34.2456,34.2861,34.2132,34.2375,61400.0
2010-07-09 11:40:00,42.22,42.25,42.19,42.22,104200.0,34.2294,34.2537,34.2051,34.2294,104200.0
2010-07-09 11:45:00,42.23,42.25,42.19,42.21,33800.0,34.2375,34.2537,34.2051,34.2213,33800.0
2010-07-09 11:50:00,42.2,42.23,42.18,42.18,32000.0,34.2132,34.2375,34.1969,34.1969,32000.0
2010-07-09 11:55:00,42.19,42.29,42.19,42.23,35500.0,34.2051,34.2861,34.2051,34.2375,35500.0
2010-07-09 12:00:00,42.23,42.25,42.19,42.24,39600.0,34.2375,34.2537,34.2051,34.2456,39600.0
2010-07-09 12:05:00,42.23,42.3,42.22,42.24,90500.0,34.2375,34.2942,34.2294,34.2456,90500.0
2010-07-09 12:10:00,42.24,42.26,42.2,42.2,34000.0,34.2456,34.2618,34.2132,34.2132,34000.0
2010-07-09 12:15:00,42.2,42.26,42.2,42.25,27400.0,34.2132,34.2618,34.2132,34.2537,27400.0
2010-07-09 12:20:00,42.25,42.29,42.23,42.27,15500.0,34.2537,34.2861,34.2375,34.2699,15500.0
2010-07-09 12:25:00,42.27,42.33,42.25,42.29,29400.0,34.2699,34.3186,34.2537,34.2861,29400.0
2010-07-09 12:30:00,42.28,42.31,42.2,42.29,59400.0,34.278,34.3023,34.2132,34.2861,59400.0
2010-07-09 12:35:00,42.28,42.31,42.19,42.21,32100.0,34.278,34.3023,34.2051,34.2213,32100.0
2010-07-09 12:40:00,42.21,42.26,42.2,42.23,43000.0,34.2213,34.2618,34.2132,34.2375,43000.0
2010-07-09 12:45:00,42.23,42.27,42.2,42.21,55500.0,34.2375,34.2699,34.2132,34.2213,55500.0
2010-07-09 12:50:00,42.21,42.28,42.2,42.24,25200.0,34.2213,34.278,34.2132,34.2456,25200.0
2010-07-09 12:55:00,42.24,42.28,42.2,42.21,39700.0,34.2456,34.278,34.2132,34.2213,39700.0
2010-07-09 13:00:00,42.21,42.28,42.17,42.25,32500.0,34.2213,34.278,34.1888,34.2537,32500.0
2010-07-09 13:05:00,42.25,42.4,42.25,42.37,97100.0,34.2537,34.3753,34.2537,34.351,97100.0
2010-07-09 13:10:00,42.37,42.37,42.27,42.37,44400.0,34.351,34.351,34.2699,34.351,44400.0
2010-07-09 13:15:00,42.37,42.42,42.36,42.38,30200.0,34.351,34.3915,34.3429,34.3591,30200.0
2010-07-09 13:20:00,42.38,42.41,42.28,42.28,35500.0,34.3591,34.3834,34.278,34.278,35500.0
2010-07-09 13:25:00,42.29,42.36,42.29,42.35,13700.0,34.2861,34.3429,34.2861,34.3348,13700.0
2010-07-09 13:30:00,42.35,42.43,42.32,42.41,50200.0,34.3348,34.3996,34.3105,34.3834,50200.0
2010-07-09 13:35:00,42.41,42.46,42.38,42.41,82000.0,34.3834,34.424,34.3591,34.3834,82000.0
2010-07-09 13:40:00,42.41,42.43,42.36,42.37,59700.0,34.3834,34.3996,34.3429,34.351,59700.0
2010-07-09 13:45:00,42.38,42.43,42.32,42.42,60600.0,34.3591,34.3996,34.3105,34.3915,60600.0
2010-07-09 13:50:00,42.42,42.44,42.39,42.43,42900.0,34.3915,34.4077,34.3672,34.3996,42900.0
2010-07-09 13:55:00,42.43,42.44,42.39,42.4,38600.0,34.3996,34.4077,34.3672,34.3753,38600.0
2010-07-09 14:00:00,42.4,42.42,42.35,42.36,72000.0,34.3753,34.3915,34.3348,34.3429,72000.0
2010-07-09 14:05:00,42.36,42.39,42.26,42.27,126100.0,34.3429,34.3672,34.2618,34.2699,126100.0
2010-07-09 14:10:00,42.27,42.28,42.22,42.23,92400.0,34.2699,34.278,34.2294,34.2375,92400.0
2010-07-09 14:15:00,42.23,42.28,42.21,42.27,69600.0,34.2375,34.278,34.2213,34.2699,69600.0
2010-07-09 14:20:00,42.28,42.3,42.24,42.28,56000.0,34.278,34.2942,34.2456,34.278,56000.0
2010-07-09 14:25:00,42.28,42.29,42.2,42.2,62900.0,34.278,34.2861,34.2132,34.2132,62900.0
2010-07-09 14:30:00,42.21,42.28,42.2,42.24,50100.0,34.2213,34.278,34.2132,34.2456,50100.0
2010-07-09 14:35:00,42.24,42.27,42.2,42.26,106900.0,34.2456,34.2699,34.2132,34.2618,106900.0
2010-07-09 14:40:00,42.26,42.36,42.25,42.3,117000.0,34.2618,34.3429,34.2537,34.2942,117000.0
2010-07-09 14:45:00,42.3,42.35,42.29,42.31,53000.0,34.2942,34.3348,34.2861,34.3023,53000.0
2010-07-09 14:50:00,42.31,42.45,42.31,42.45,103300.0,34.3023,34.4158,34.3023,34.4158,103300.0
2010-07-09 14:55:00,42.45,42.55,42.44,42.51,152400.0,34.4158,34.4969,34.4077,34.4645,152400.0
2010-07-09 15:00:00,42.53,42.54,42.45,42.45,136200.0,34.4807,34.4888,34.4158,34.4158,136200.0
2010-07-09 15:05:00,42.46,42.48,42.45,42.46,94700.0,34.424,34.4402,34.4158,34.424,94700.0
2010-07-09 15:10:00,42.46,42.57,42.45,42.57,194100.0,34.424,34.5131,34.4158,34.5131,194100.0
2010-07-09 15:15:00,42.56,42.58,42.44,42.47,104200.0,34.505,34.5212,34.4077,34.4321,104200.0
2010-07-09 15:20:00,42.48,42.54,42.48,42.52,102100.0,34.4402,34.4888,34.4402,34.4726,102100.0
2010-07-09 15:25:00,42.52,42.56,42.38,42.39,181800.0,34.4726,34.505,34.3591,34.3672,181800.0
2010-07-09 15:30:00,42.39,42.44,42.34,42.42,239800.0,34.3672,34.4077,34.3267,34.3915,239800.0
2010-07-09 15:35:00,42.42,42.52,42.41,42.46,188700.0,34.3915,34.4726,34.3834,34.424,188700.0
2010-07-09 15:40:00,42.46,42.56,42.46,42.52,161800.0,34.424,34.505,34.424,34.4726,161800.0
2010-07-09 15:45:00,42.53,42.57,42.38,42.49,296300.0,34.4807,34.5131,34.3591,34.4483,296300.0
2010-07-09 15:50:00,42.49,42.54,42.42,42.53,269300.0,34.4483,34.4888,34.3915,34.4807,269300.0
2010-07-09 15:55:00,42.53,42.6,42.5,42.55,444300.0,34.4807,34.5375,34.4564,34.4969,444300.0
2010-07-12 09:30:00,42.4,42.56,42.25,42.56,167000.0,34.3753,34.505,34.2537,34.505,167000.0
2010-07-12 09:35:00,42.55,42.6,42.4,42.42,127700.0,34.4969,34.5375,34.3753,34.3915,127700.0
2010-07-12 09:40:00,42.42,42.5,42.41,42.49,112700.0,34.3915,34.4564,34.3834,34.4483,112700.0
2010-07-12 09:45:00,42.5,42.76,42.49,42.74,173900.0,34.4564,34.6672,34.4483,34.651,173900.0
2010-07-12 09:50:00,42.75,42.76,42.61,42.63,146400.0,34.6591,34.6672,34.5456,34.5618,146400.0
2010-07-12 09:55:00,42.63,42.84,42.63,42.78,93100.0,34.5618,34.732,34.5618,34.6834,93100.0
2010-07-12 10:00:00,42.79,42.82,42.66,42.81,93700.0,34.6915,34.7158,34.5861,34.7077,93700.0
2010-07-12 10:05:00,42.82,42.83,42.73,42.78,81900.0,34.7158,34.7239,34.6429,34.6834,81900.0
2010-07-12 10:10:00,42.78,42.92,42.75,42.85,108300.0,34.6834,34.7969,34.6591,34.7401,108300.0
2010-07-12 10:15:00,42.86,42.92,42.85,42.89,43800.0,34.7482,34.7969,34.7401,34.7726,43800.0
2010-07-12 10:20:00,42.91,42.91,42.66,42.67,83700.0,34.7888,34.7888,34.5861,34.5942,83700.0
2010-07-12 10:25:00,42.68,42.71,42.57,42.57,68900.0,34.6023,34.6266,34.5131,34.5131,68900.0
2010-07-12 10:30:00,42.58,42.6,42.53,42.53,56900.0,34.5212,34.5375,34.4807,34.4807,56900.0
2010-07-12 10:35:00,42.54,42.58,42.49,42.49,92500.0,34.4888,34.5212,34.4483,34.4483,92500.0
2010-07-12 10:40:00,42.49,42.52,42.42,42.48,147800.0,34.4483,34.4726,34.3915,34.4402,147800.0
2010-07-12 10:45:00,42.47,42.58,42.43,42.56,87300.0,34.4321,34.5212,34.3996,34.505,87300.0
2010-07-12 10:50:00,42.56,42.58,42.52,42.53,66800.0,34.505,34.5212,34.4726,34.4807,66800.0
2010-07-12 10:55:00,42.54,42.58,42.53,42.56,110800.0,34.4888,34.5212,34.4807,34.505,110800.0
2010-07-12 11:00:00,42.57,42.57,42.42,42.43,121200.0,34.5131,34.5131,34.3915,34.3996,121200.0
2010-07-12 11:05:00,42.43,42.45,42.36,42.4,168800.0,34.3996,34.4158,34.3429,34.3753,168800.0
2010-07-12 11:10:00,42.4,42.55,42.38,42.54,60800.0,34.3753,34.4969,34.3591,34.4888,60800.0
2010-07-12 11:15:00,42.55,42.55,42.48,42.51,66300.0,34.4969,34.4969,34.4402,34.4645,66300.0
2010-07-12 11:20:00,42.5,42.54,42.45,42.53,69700.0,34.4564,34.4888,34.4158,34.4807,69700.0
2010-07-12 11:25:00,42.53,42.58,42.52,42.57,115200.0,34.4807,34.5212,34.4726,34.5131,115200.0
2010-07-12 11:30:00,42.57,42.6,42.53,42.59,46800.0,34.5131,34.5375,34.4807,34.5293,46800.0
2010-07-12 11:35:00,42.59,42.6,42.55,42.55,22800.0,34.5293,34.5375,34.4969,34.4969,22800.0
2010-07-12 11:40:00,42.56,42.64,42.55,42.62,37300.0,34.505,34.5699,34.4969,34.5537,37300.0
2010-07-12 11:45:00,42.61,42.65,42.6,42.62,37800.0,34.5456,34.578,34.5375,34.5537,37800.0
2010-07-12 11:50:00,42.62,42.66,42.56,42.65,33800.0,34.5537,34.5861,34.505,34.578,33800.0
2010-07-12 11:55:00,42.65,42.67,42.61,42.62,32600.0,34.578,34.5942,34.5456,34.5537,32600.0
2010-07-12 12:00:00,42.63,42.75,42.62,42.72,60100.0,34.5618,34.6591,34.5537,34.6347,60100.0
2010-07-12 12:05:00,42.72,42.88,42.71,42.85,60500.0,34.6347,34.7645,34.6266,34.7401,60500.0
2010-07-12 12:10:00,42.85,42.86,42.78,42.8,67400.0,34.7401,34.7482,34.6834,34.6996,67400.0
2010-07-12 12:15:00,42.8,42.8,42.71,42.73,56400.0,34.6996,34.6996,34.6266,34.6429,56400.0
2010-07-12 12:20:00,42.73,42.74,42.63,42.65,63900.0,34.6429,34.651,34.5618,34.578,63900.0
2010-07-12 12:25:00,42.64,42.67,42.59,42.6,36800.0,34.5699,34.5942,34.5293,34.5375,36800.0
2010-07-12 12:30:00,42.59,42.61,42.56,42.59,58900.0,34.5293,34.5456,34.505,34.5293,58900.0
2010-07-12 12:35:00,42.58,42.69,42.57,42.68,65900.0,34.5212,34.6104,34.5131,34.6023,65900.0
2010-07-12 12:40:00,42.69,42.73,42.66,42.66,72400.0,34.6104,34.6429,34.5861,34.5861,72400.0
2010-07-12 12:45:00,42.66,42.66,42.51,42.54,74900.0,34.5861,34.5861,34.4645,34.4888,74900.0
2010-07-12 12:50:00,42.52,42.56,42.48,42.53,84500.0,34.4726,34.505,34.4402,34.4807,84500.0
2010-07-12 12:55:00,42.53,42.54,42.4,42.41,90700.0,34.4807,34.4888,34.3753,34.3834,90700.0
2010-07-12 13:00:00,42.4,42.47,42.35,42.46,80300.0,34.3753,34.4321,34.3348,34.424,80300.0
2010-07-12 13:05:00,42.47,42.49,42.42,42.47,37000.0,34.4321,34.4483,34.3915,34.4321,37000.0
2010-07-12 13:10:00,42.47,42.55,42.46,42.55,28200.0,34.4321,34.4969,34.424,34.4969,28200.0
2010-07-12 13:15:00,42.55,42.61,42.54,42.59,70200.0,34.4969,34.5456,34.4888,34.5293,70200.0
2010-07-12 13:20:00,42.59,42.6,42.54,42.56,33600.0,34.5293,34.5375,34.4888,34.505,33600.0
2010-07-12 13:25:00,42.56,42.65,42.56,42.65,53900.0,34.505,34.578,34.505,34.578,53900.0
2010-07-12 13:30:00,42.65,42.67,42.6,42.62,78700.0,34.578,34.5942,34.5375,34.5537,78700.0
2010-07-12 13:35:00,42.62,42.63,42.52,42.56,54900.0,34.5537,34.5618,34.4726,34.505,54900.0
2010-07-12 13:40:00,42.57,42.59,42.47,42.49,39700.0,34.5131,34.5293,34.4321,34.4483,39700.0
2010-07-12 13:45:00,42.5,42.56,42.48,42.56,52000.0,34.4564,34.505,34.4402,34.505,52000.0
2010-07-12 13:50:00,42.55,42.68,42.54,42.68,58500.0,34.4969,34.6023,34.4888,34.6023,58500.0
2010-07-12 13:55:00,42.68,42.76,42.65,42.75,59300.0,34.6023,34.6672,34.578,34.6591,59300.0
2010-07-12 14:00:00,42.75,42.78,42.72,42.75,43300.0,34.6591,34.6834,34.6347,34.6591,43300.0
2010-07-12 14:05:00,42.76,42.76,42.65,42.67,32300.0,34.6672,34.6672,34.578,34.5942,32300.0
2010-07-12 14:10:00,42.67,42.71,42.66,42.7,36500.0,34.5942,34.6266,34.5861,34.6185,36500.0
2010-07-12 14:15:00,42.69,42.76,42.6,42.62,84000.0,34.6104,34.6672,34.5375,34.5537,84000.0
2010-07-12 14:20:00,42.63,42.67,42.61,42.61,76200.0,34.5618,34.5942,34.5456,34.5456,76200.0
2010-07-12 14:25:00,42.61,42.66,42.55,42.65,37000.0,34.5456,34.5861,34.4969,34.578,37000.0
2010-07-12 14:30:00,42.65,42.65,42.54,42.6,43300.0,34.578,34.578,34.4888,34.5375,43300.0
2010-07-12 14:35:00,42.59,42.7,42.57,42.69,52000.0,34.5293,34.6185,34.5131,34.6104,52000.0
2010-07-12 14:40:00,42.68,42.76,42.65,42.73,46200.0,34.6023,34.6672,34.578,34.6429,46200.0
2010-07-12 14:45:00,42.74,42.77,42.71,42.75,24700.0,34.651,34.6753,34.6266,34.6591,24700.0
2010-07-12 14:50:00,42.76,42.79,42.64,42.66,81400.0,34.6672,34.6915,34.5699,34.5861,81400.0
2010-07-12 14:55:00,42.66,42.75,42.64,42.68,71000.0,34.5861,34.6591,34.5699,34.6023,71000.0
2010-07-12 15:00:00,42.68,42.7,42.62,42.69,76100.0,34.6023,34.6185,34.5537,34.6104,76100.0
2010-07-12 15:05:00,42.69,42.7,42.6,42.65,80800.0,34.6104,34.6185,34.5375,34.578,80800.0
2010-07-12 15:10:00,42.65,42.77,42.63,42.77,99000.0,34.578,34.6753,34.5618,34.6753,99000.0
2010-07-12 15:15:00,42.77,42.8,42.71,42.78,124300.0,34.6753,34.6996,34.6266,34.6834,124300.0
2010-07-12 15:20:00,42.78,42.83,42.74,42.82,95000.0,34.6834,34.7239,34.651,34.7158,95000.0
2010-07-12 15:25:00,42.82,42.83,42.72,42.81,94500.0,34.7158,34.7239,34.6347,34.7077,94500.0
2010-07-12 15:30:00,42.8,42.85,42.74,42.81,89500.0,34.6996,34.7401,34.651,34.7077,89500.0
2010-07-12 15:35:00,42.79,42.87,42.75,42.85,115100.0,34.6915,34.7564,34.6591,34.7401,115100.0
2010-07-12 15:40:00,42.86,42.93,42.85,42.9,213400.0,34.7482,34.805,34.7401,34.7807,213400.0
2010-07-12 15:45:00,42.9,42.96,42.85,42.86,193800.0,34.7807,34.8293,34.7401,34.7482,193800.0
2010-07-12 15:50:00,42.86,42.86,42.77,42.81,154600.0,34.7482,34.7482,34.6753,34.7077,154600.0
2010-07-12 15:55:00,42.81,42.87,42.78,42.84,319100.0,34.7077,34.7564,34.6834,34.732,319100.0
2010-07-13 09:30:00,43.27,43.57,43.26,43.54,216800.0,35.0807,35.3239,35.0725,35.2996,216800.0
2010-07-13 09:35:00,43.55,43.78,43.54,43.73,224700.0,35.3077,35.4941,35.2996,35.4536,224700.0
2010-07-13 09:40:00,43.73,43.78,43.51,43.61,173100.0,35.4536,35.4941,35.2752,35.3563,173100.0
2010-07-13 09:45:00,43.61,43.61,43.43,43.45,153100.0,35.3563,35.3563,35.2104,35.2266,153100.0
2010-07-13 09:50:00,43.45,43.6,43.43,43.49,84500.0,35.2266,35.3482,35.2104,35.259,84500.0
2010-07-13 09:55:00,43.49,43.54,43.44,43.53,87900.0,35.259,35.2996,35.2185,35.2914,87900.0
2010-07-13 10:00:00,43.53,43.6,43.51,43.56,102700.0,35.2914,35.3482,35.2752,35.3158,102700.0
2010-07-13 10:05:00,43.56,43.68,43.56,43.6,96200.0,35.3158,35.4131,35.3158,35.3482,96200.0
2010-07-13 10:10:00,43.6,43.63,43.55,43.63,92800.0,35.3482,35.3725,35.3077,35.3725,92800.0
2010-07-13 10:15:00,43.63,43.74,43.62,43.7,93200.0,35.3725,35.4617,35.3644,35.4293,93200.0
2010-07-13 10:20:00,43.7,43.78,43.68,43.74,102700.0,35.4293,35.4941,35.4131,35.4617,102700.0
2010-07-13 10:25:00,43.74,43.79,43.67,43.68,92100.0,35.4617,35.5022,35.4049,35.4131,92100.0
2010-07-13 10:30:00,43.67,43.7,43.57,43.6,105000.0,35.4049,35.4293,35.3239,35.3482,105000.0
2010-07-13 10:35:00,43.6,43.63,43.51,43.63,111800.0,35.3482,35.3725,35.2752,35.3725,111800.0
2010-07-13 10:40:00,43.63,43.73,43.58,43.69,114900.0,35.3725,35.4536,35.332,35.4212,114900.0
2010-07-13 10:45:00,43.68,43.73,43.67,43.71,155100.0,35.4131,35.4536,35.4049,35.4374,155100.0
2010-07-13 10:50:00,43.71,43.73,43.7,43.73,76700.0,35.4374,35.4536,35.4293,35.4536,76700.0
2010-07-13 10:55:00,43.72,43.8,43.72,43.75,152600.0,35.4455,35.5103,35.4455,35.4698,152600.0
2010-07-13 11:00:00,43.75,43.84,43.75,43.82,71800.0,35.4698,35.5428,35.4698,35.5266,71800.0
2010-07-13 11:05:00,43.82,43.97,43.79,43.96,84900.0,35.5266,35.6482,35.5022,35.6401,84900.0
2010-07-13 11:10:00,43.96,43.99,43.93,43.98,116200.0,35.6401,35.6644,35.6157,35.6563,116200.0
2010-07-13 11:15:00,43.97,43.98,43.89,43.9,34500.0,35.6482,35.6563,35.5833,35.5914,34500.0
2010-07-13 11:20:00,43.9,43.92,43.85,43.92,38300.0,35.5914,35.6076,35.5509,35.6076,38300.0
2010-07-13 11:25:00,43.92,43.99,43.92,43.97,39400.0,35.6076,35.6644,35.6076,35.6482,39400.0
2010-07-13 11:30:00,43.97,44.07,43.95,44.06,169200.0,35.6482,35.7292,35.632,35.7211,169200.0
2010-07-13 11:35:00,44.06,44.12,44.0,44.08,141500.0,35.7211,35.7698,35.6725,35.7373,141500.0
2010-07-13 11:40:00,44.08,44.1,44.04,44.06,55700.0,35.7373,35.7536,35.7049,35.7211,55700.0
2010-07-13 11:45:00,44.06,44.13,44.03,44.04,51000.0,35.7211,35.7779,35.6968,35.7049,51000.0
2010-07-13 11:50:00,44.04,44.05,43.94,43.97,85600.0,35.7049,35.713,35.6238,35.6482,85600.0
2010-07-13 11:55:00,43.97,44.04,43.94,44.03,56300.0,35.6482,35.7049,35.6238,35.6968,56300.0
2010-07-13 12:00:00,44.02,44.15,44.02,44.1,64400.0,35.6887,35.7941,35.6887,35.7536,64400.0
2010-07-13 12:05:00,44.1,44.13,44.06,44.07,39900.0,35.7536,35.7779,35.7211,35.7292,39900.0
2010-07-13 12:10:00,44.07,44.14,44.06,44.12,54900.0,35.7292,35.786,35.7211,35.7698,54900.0
2010-07-13 12:15:00,44.12,44.14,44.1,44.11,49400.0,35.7698,35.786,35.7536,35.7617,49400.0
2010-07-13 12:20:00,44.11,44.14,44.05,44.06,58600.0,35.7617,35.786,35.713,35.7211,58600.0
2010-07-13 12:25:00,44.06,44.1,44.05,44.09,70000.0,35.7211,35.7536,35.713,35.7455,70000.0
2010-07-13 12:30:00,44.09,44.1,43.99,43.99,91300.0,35.7455,35.7536,35.6644,35.6644,91300.0
2010-07-13 12:35:00,44.0,44.02,43.97,43.97,46400.0,35.6725,35.6887,35.6482,35.6482,46400.0
2010-07-13 12:40:00,43.96,43.98,43.91,43.96,38400.0,35.6401,35.6563,35.5995,35.6401,38400.0
2010-07-13 12:45:00,43.95,43.97,43.89,43.96,57700.0,35.632,35.6482,35.5833,35.6401,57700.0
2010-07-13 12:50:00,43.96,44.0,43.93,44.0,44800.0,35.6401,35.6725,35.6157,35.6725,44800.0
2010-07-13 12:55:00,43.99,44.0,43.85,43.86,58500.0,35.6644,35.6725,35.5509,35.559,58500.0
2010-07-13 13:00:00,43.86,43.99,43.85,43.99,56500.0,35.559,35.6644,35.5509,35.6644,56500.0
2010-07-13 13:05:00,43.97,44.02,43.95,43.99,60700.0,35.6482,35.6887,35.632,35.6644,60700.0
2010-07-13 13:10:00,43.99,44.0,43.83,43.88,54100.0,35.6644,35.6725,35.5347,35.5752,54100.0
2010-07-13 13:15:00,43.87,44.1,43.78,43.85,49800.0,35.5671,35.7536,35.4941,35.5509,49800.0
2010-07-13 13:20:00,43.85,43.88,43.8,43.82,41100.0,35.5509,35.5752,35.5103,35.5266,41100.0
2010-07-13 13:25:00,43.82,43.85,43.76,43.84,45400.0,35.5266,35.5509,35.4779,35.5428,45400.0
2010-07-13 13:30:00,43.84,43.97,43.84,43.92,51900.0,35.5428,35.6482,35.5428,35.6076,51900.0
2010-07-13 13:35:00,43.92,43.97,43.84,43.96,35600.0,35.6076,35.6482,35.5428,35.6401,35600.0
2010-07-13 13:40:00,43.96,43.96,43.91,43.94,51600.0,35.6401,35.6401,35.5995,35.6238,51600.0
2010-07-13 13:45:00,43.94,44.0,43.88,43.91,66500.0,35.6238,35.6725,35.5752,35.5995,66500.0
2010-07-13 13:50:00,43.91,43.96,43.88,43.91,106200.0,35.5995,35.6401,35.5752,35.5995,106200.0
2010-07-13 13:55:00,43.92,43.99,43.9,43.92,46800.0,35.6076,35.6644,35.5914,35.6076,46800.0
2010-07-13 14:00:00,43.93,44.06,43.92,44.01,63300.0,35.6157,35.7211,35.6076,35.6806,63300.0
2010-07-13 14:05:00,44.01,44.04,43.97,43.98,35600.0,35.6806,35.7049,35.6482,35.6563,35600.0
2010-07-13 14:10:00,43.97,44.05,43.93,44.05,54800.0,35.6482,35.713,35.6157,35.713,54800.0
2010-07-13 14:15:00,44.06,44.07,43.98,44.01,67700.0,35.7211,35.7292,35.6563,35.6806,67700.0
2010-07-13 14:20:00,44.02,44.04,43.96,44.0,65800.0,35.6887,35.7049,35.6401,35.6725,65800.0
2010-07-13 14:25:00,44.0,44.05,43.95,44.0,64000.0,35.6725,35.713,35.632,35.6725,64000.0
2010-07-13 14:30:00,44.0,44.1,44.0,44.07,72200.0,35.6725,35.7536,35.6725,35.7292,72200.0
2010-07-13 14:35:00,44.07,44.12,44.06,44.11,54600.0,35.7292,35.7698,35.7211,35.7617,54600.0
2010-07-13 14:40:00,44.11,44.11,44.05,44.05,55700.0,35.7617,35.7617,35.713,35.713,55700.0
2010-07-13 14:45:00,44.05,44.09,44.05,44.09,36000.0,35.713,35.7455,35.713,35.7455,36000.0
2010-07-13 14:50:00,44.09,44.1,44.03,44.04,116400.0,35.7455,35.7536,35.6968,35.7049,116400.0
2010-07-13 14:55:00,44.03,44.1,44.02,44.1,69400.0,35.6968,35.7536,35.6887,35.7536,69400.0
2010-07-13 15:00:00,44.1,44.2,44.1,44.19,111800.0,35.7536,35.8346,35.7536,35.8265,111800.0
2010-07-13 15:05:00,44.19,44.21,44.17,44.2,75900.0,35.8265,35.8427,35.8103,35.8346,75900.0
2010-07-13 15:10:00,44.19,44.25,44.18,44.21,78700.0,35.8265,35.8752,35.8184,35.8427,78700.0
2010-07-13 15:15:00,44.22,44.32,44.21,44.32,172300.0,35.8509,35.9319,35.8427,35.9319,172300.0
2010-07-13 15:20:00,44.31,44.33,44.26,44.27,178300.0,35.9238,35.94,35.8833,35.8914,178300.0
2010-07-13 15:25:00,44.27,44.38,44.26,44.36,172900.0,35.8914,35.9806,35.8833,35.9644,172900.0
2010-07-13 15:30:00,44.36,44.37,44.28,44.3,118600.0,35.9644,35.9725,35.8995,35.9157,118600.0
2010-07-13 15:35:00,44.3,44.38,44.29,44.38,104000.0,35.9157,35.9806,35.9076,35.9806,104000.0
2010-07-13 15:40:00,44.37,44.41,44.36,44.37,137500.0,35.9725,36.0049,35.9644,35.9725,137500.0
2010-07-13 15:45:00,44.36,44.43,44.36,44.38,290700.0,35.9644,36.0211,35.9644,35.9806,290700.0
2010-07-13 15:50:00,44.38,44.39,44.19,44.23,527200.0,35.9806,35.9887,35.8265,35.859,527200.0
2010-07-13 15:55:00,44.24,44.25,44.15,44.16,615500.0,35.8671,35.8752,35.7941,35.8022,615500.0
2010-07-14 09:30:00,43.95,44.0,43.68,43.75,167100.0,35.632,35.6725,35.4131,35.4698,167100.0
2010-07-14 09:35:00,43.76,43.88,43.74,43.79,140000.0,35.4779,35.5752,35.4617,35.5022,140000.0
2010-07-14 09:40:00,43.79,43.91,43.76,43.91,154700.0,35.5022,35.5995,35.4779,35.5995,154700.0
2010-07-14 09:45:00,43.91,44.02,43.89,43.94,90500.0,35.5995,35.6887,35.5833,35.6238,90500.0
2010-07-14 09:50:00,43.93,43.99,43.9,43.96,109600.0,35.6157,35.6644,35.5914,35.6401,109600.0
2010-07-14 09:55:00,43.96,44.08,43.94,44.06,167500.0,35.6401,35.7373,35.6238,35.7211,167500.0
2010-07-14 10:00:00,44.06,44.12,43.95,44.0,200800.0,35.7211,35.7698,35.632,35.6725,200800.0
2010-07-14 10:05:00,44.0,44.07,43.99,44.04,52200.0,35.6725,35.7292,35.6644,35.7049,52200.0
2010-07-14 10:10:00,44.05,44.08,43.99,44.07,69000.0,35.713,35.7373,35.6644,35.7292,69000.0
2010-07-14 10:15:00,44.07,44.08,43.97,44.0,53600.0,35.7292,35.7373,35.6482,35.6725,53600.0
2010-07-14 10:20:00,43.99,44.1,43.99,44.1,78800.0,35.6644,35.7536,35.6644,35.7536,78800.0
2010-07-14 10:25:00,44.09,44.17,44.07,44.07,75200.0,35.7455,35.8103,35.7292,35.7292,75200.0
2010-07-14 10:30:00,44.07,44.16,43.99,44.13,162600.0,35.7292,35.8022,35.6644,35.7779,162600.0
2010-07-14 10:35:00,44.14,44.14,43.94,43.96,44800.0,35.786,35.786,35.6238,35.6401,44800.0
2010-07-14 10:40:00,43.96,43.98,43.88,43.94,75300.0,35.6401,35.6563,35.5752,35.6238,75300.0
2010-07-14 10:45:00,43.93,44.02,43.92,43.96,73600.0,35.6157,35.6887,35.6076,35.6401,73600.0
2010-07-14 10:50:00,43.96,44.0,43.83,43.83,57100.0,35.6401,35.6725,35.5347,35.5347,57100.0
2010-07-14 10:55:00,43.83,44.01,43.8,44.0,88700.0,35.5347,35.6806,35.5103,35.6725,88700.0
2010-07-14 11:00:00,44.01,44.05,43.91,44.02,83100.0,35.6806,35.713,35.5995,35.6887,83100.0
2010-07-14 11:05:00,44.01,44.01,43.88,43.88,64900.0,35.6806,35.6806,35.5752,35.5752,64900.0
2010-07-14 11:10:00,43.88,43.94,43.82,43.93,51400.0,35.5752,35.6238,35.5266,35.6157,51400.0
2010-07-14 11:15:00,43.91,43.98,43.87,43.95,101700.0,35.5995,35.6563,35.5671,35.632,101700.0
2010-07-14 11:20:00,43.96,44.0,43.9,43.98,63600.0,35.6401,35.6725,35.5914,35.6563,63600.0
2010-07-14 11:25:00,43.97,43.97,43.85,43.91,54200.0,35.6482,35.6482,35.5509,35.5995,54200.0
2010-07-14 11:30:00,43.9,44.01,43.9,44.0,36200.0,35.5914,35.6806,35.5914,35.6725,36200.0
2010-07-14 11:35:00,44.0,44.01,43.92,43.92,46800.0,35.6725,35.6806,35.6076,35.6076,46800.0
2010-07-14 11:40:00,43.92,43.98,43.86,43.97,44300.0,35.6076,35.6563,35.559,35.6482,44300.0
2010-07-14 11:45:00,43.96,44.01,43.92,43.95,51800.0,35.6401,35.6806,35.6076,35.632,51800.0
2010-07-14 11:50:00,43.95,43.97,43.92,43.93,32300.0,35.632,35.6482,35.6076,35.6157,32300.0
2010-07-14 11:55:00,43.92,43.92,43.85,43.88,49500.0,35.6076,35.6076,35.5509,35.5752,49500.0
2010-07-14 12:00:00,43.87,43.9,43.83,43.84,33900.0,35.5671,35.5914,35.5347,35.5428,33900.0
2010-07-14 12:05:00,43.83,43.9,43.83,43.88,34100.0,35.5347,35.5914,35.5347,35.5752,34100.0
2010-07-14 12:10:00,43.88,43.9,43.82,43.84,33800.0,35.5752,35.5914,35.5266,35.5428,33800.0
2010-07-14 12:15:00,43.84,43.9,43.83,43.89,35900.0,35.5428,35.5914,35.5347,35.5833,35900.0
2010-07-14 12:20:00,43.89,43.9,43.86,43.89,23300.0,35.5833,35.5914,35.559,35.5833,23300.0
2010-07-14 12:25:00,43.89,43.9,43.83,43.85,30800.0,35.5833,35.5914,35.5347,35.5509,30800.0
2010-07-14 12:30:00,43.84,43.9,43.81,43.89,40000.0,35.5428,35.5914,35.5185,35.5833,40000.0
2010-07-14 12:35:00,43.89,43.9,43.79,43.82,75600.0,35.5833,35.5914,35.5022,35.5266,75600.0
2010-07-14 12:40:00,43.81,43.82,43.77,43.79,30400.0,35.5185,35.5266,35.486,35.5022,30400.0
2010-07-14 12:45:00,43.79,43.85,43.75,43.75,29400.0,35.5022,35.5509,35.4698,35.4698,29400.0
2010-07-14 12:50:00,43.74,43.75,43.68,43.7,64900.0,35.4617,35.4698,35.4131,35.4293,64900.0
2010-07-14 12:55:00,43.71,43.77,43.67,43.76,59700.0,35.4374,35.486,35.4049,35.4779,59700.0
2010-07-14 13:00:00,43.75,43.77,43.7,43.71,37700.0,35.4698,35.486,35.4293,35.4374,37700.0
2010-07-14 13:05:00,43.7,43.74,43.69,43.74,39200.0,35.4293,35.4617,35.4212,35.4617,39200.0
2010-07-14 13:10:00,43.74,43.81,43.71,43.78,58600.0,35.4617,35.5185,35.4374,35.4941,58600.0
2010-07-14 13:15:00,43.78,43.81,43.77,43.8,28700.0,35.4941,35.5185,35.486,35.5103,28700.0
2010-07-14 13:20:00,43.8,43.83,43.73,43.73,51700.0,35.5103,35.5347,35.4536,35.4536,51700.0
2010-07-14 13:25:00,43.73,43.79,43.73,43.79,42800.0,35.4536,35.5022,35.4536,35.5022,42800.0
2010-07-14 13:30:00,43.8,43.97,43.79,43.84,51300.0,35.5103,35.6482,35.5022,35.5428,51300.0
2010-07-14 13:35:00,43.83,43.83,43.77,43.78,41400.0,35.5347,35.5347,35.486,35.4941,41400.0
2010-07-14 13:40:00,43.78,43.8,43.67,43.67,64600.0,35.4941,35.5103,35.4049,35.4049,64600.0
2010-07-14 13:45:00,43.67,43.7,43.63,43.64,70800.0,35.4049,35.4293,35.3725,35.3806,70800.0
2010-07-14 13:50:00,43.64,43.64,43.51,43.51,83200.0,35.3806,35.3806,35.2752,35.2752,83200.0
2010-07-14 13:55:00,43.53,43.57,43.52,43.55,84900.0,35.2914,35.3239,35.2833,35.3077,84900.0
2010-07-14 14:00:00,43.56,43.57,43.42,43.5,133500.0,35.3158,35.3239,35.2023,35.2671,133500.0
2010-07-14 14:05:00,43.5,43.53,43.34,43.42,120200.0,35.2671,35.2914,35.1374,35.2023,120200.0
2010-07-14 14:10:00,43.41,43.49,43.36,43.39,91200.0,35.1942,35.259,35.1536,35.1779,91200.0
2010-07-14 14:15:00,43.38,43.46,43.34,43.41,77300.0,35.1698,35.2347,35.1374,35.1942,77300.0
2010-07-14 14:20:00,43.41,43.44,43.28,43.28,100100.0,35.1942,35.2185,35.0888,35.0888,100100.0
2010-07-14 14:25:00,43.29,43.37,43.27,43.34,78800.0,35.0969,35.1617,35.0807,35.1374,78800.0
2010-07-14 14:30:00,43.35,43.4,43.29,43.36,118600.0,35.1455,35.186,35.0969,35.1536,118600.0
2010-07-14 14:35:00,43.36,43.43,43.34,43.34,61300.0,35.1536,35.2104,35.1374,35.1374,61300.0
2010-07-14 14:40:00,43.35,43.36,43.3,43.35,85300.0,35.1455,35.1536,35.105,35.1455,85300.0
2010-07-14 14:45:00,43.35,43.44,43.33,43.41,45500.0,35.1455,35.2185,35.1293,35.1942,45500.0
2010-07-14 14:50:00,43.42,43.42,43.36,43.39,41700.0,35.2023,35.2023,35.1536,35.1779,41700.0
2010-07-14 14:55:00,43.4,43.46,43.35,43.41,64800.0,35.186,35.2347,35.1455,35.1942,64800.0
2010-07-14 15:00:00,43.41,43.5,43.41,43.47,64700.0,35.1942,35.2671,35.1942,35.2428,64700.0
2010-07-14 15:05:00,43.46,43.47,43.35,43.38,106000.0,35.2347,35.2428,35.1455,35.1698,106000.0
2010-07-14 15:10:00,43.39,43.4,43.34,43.35,47200.0,35.1779,35.186,35.1374,35.1455,47200.0
2010-07-14 15:15:00,43.36,43.52,43.34,43.49,120700.0,35.1536,35.2833,35.1374,35.259,120700.0
2010-07-14 15:20:00,43.49,43.57,43.45,43.56,75800.0,35.259,35.3239,35.2266,35.3158,75800.0
2010-07-14 15:25:00,43.55,43.65,43.55,43.6,111900.0,35.3077,35.3887,35.3077,35.3482,111900.0
2010-07-14 15:30:00,43.6,43.6,43.47,43.55,132000.0,35.3482,35.3482,35.2428,35.3077,132000.0
2010-07-14 15:35:00,43.54,43.55,43.44,43.46,127800.0,35.2996,35.3077,35.2185,35.2347,127800.0
2010-07-14 15:40:00,43.46,43.47,43.31,43.36,190400.0,35.2347,35.2428,35.1131,35.1536,190400.0
2010-07-14 15:45:00,43.37,43.6,43.37,43.6,188600.0,35.1617,35.3482,35.1617,35.3482,188600.0
2010-07-14 15:50:00,43.6,43.63,43.54,43.63,242700.0,35.3482,35.3725,35.2996,35.3725,242700.0
2010-07-14 15:55:00,43.63,43.7,43.61,43.69,385800.0,35.3725,35.4293,35.3563,35.4212,385800.0
2010-07-15 09:30:00,43.97,43.98,43.73,43.97,173200.0,35.6482,35.6563,35.4536,35.6482,173200.0
2010-07-15 09:35:00,43.97,44.0,43.84,43.85,102000.0,35.6482,35.6725,35.5428,35.5509,102000.0
2010-07-15 09:40:00,43.85,43.85,43.62,43.63,133300.0,35.5509,35.5509,35.3644,35.3725,133300.0
2010-07-15 09:45:00,43.64,43.69,43.56,43.61,104700.0,35.3806,35.4212,35.3158,35.3563,104700.0
2010-07-15 09:50:00,43.61,43.61,43.41,43.42,142700.0,35.3563,35.3563,35.1942,35.2023,142700.0
2010-07-15 09:55:00,43.43,43.45,43.32,43.4,121400.0,35.2104,35.2266,35.1212,35.186,121400.0
2010-07-15 10:00:00,43.4,43.4,43.08,43.1,282700.0,35.186,35.186,34.9266,34.9428,282700.0
2010-07-15 10:05:00,43.1,43.14,43.0,43.07,113100.0,34.9428,34.9753,34.8618,34.9185,113100.0
2010-07-15 10:10:00,43.07,43.09,42.82,42.86,274800.0,34.9185,34.9347,34.7158,34.7482,274800.0
2010-07-15 10:15:00,42.86,42.89,42.66,42.76,158300.0,34.7482,34.7726,34.5861,34.6672,158300.0
2010-07-15 10:20:00,42.75,42.82,42.67,42.82,227500.0,34.6591,34.7158,34.5942,34.7158,227500.0
2010-07-15 10:25:00,42.83,42.97,42.81,42.92,121000.0,34.7239,34.8374,34.7077,34.7969,121000.0
2010-07-15 10:30:00,42.92,42.92,42.79,42.81,88000.0,34.7969,34.7969,34.6915,34.7077,88000.0
2010-07-15 10:35:00,42.82,42.92,42.77,42.88,81200.0,34.7158,34.7969,34.6753,34.7645,81200.0
2010-07-15 10:40:00,42.88,42.88,42.72,42.76,98400.0,34.7645,34.7645,34.6347,34.6672,98400.0
2010-07-15 10:45:00,42.76,42.77,42.66,42.77,118000.0,34.6672,34.6753,34.5861,34.6753,118000.0
2010-07-15 10:50:00,42.76,42.78,42.67,42.71,78700.0,34.6672,34.6834,34.5942,34.6266,78700.0
2010-07-15 10:55:00,42.72,42.72,42.57,42.63,124200.0,34.6347,34.6347,34.5131,34.5618,124200.0
2010-07-15 11:00:00,42.64,42.73,42.57,42.61,101500.0,34.5699,34.6429,34.5131,34.5456,101500.0
2010-07-15 11:05:00,42.6,42.61,42.47,42.55,151600.0,34.5375,34.5456,34.4321,34.4969,151600.0
2010-07-15 11:10:00,42.55,42.7,42.55,42.69,57300.0,34.4969,34.6185,34.4969,34.6104,57300.0
2010-07-15 11:15:00,42.68,42.79,42.68,42.72,81200.0,34.6023,34.6915,34.6023,34.6347,81200.0
2010-07-15 11:20:00,42.72,42.79,42.67,42.67,120200.0,34.6347,34.6915,34.5942,34.5942,120200.0
2010-07-15 11:25:00,42.67,42.71,42.62,42.71,110600.0,34.5942,34.6266,34.5537,34.6266,110600.0
2010-07-15 11:30:00,42.7,42.71,42.62,42.66,133800.0,34.6185,34.6266,34.5537,34.5861,133800.0
2010-07-15 11:35:00,42.66,42.76,42.66,42.75,99300.0,34.5861,34.6672,34.5861,34.6591,99300.0
2010-07-15 11:40:00,42.75,42.81,42.7,42.74,155700.0,34.6591,34.7077,34.6185,34.651,155700.0
2010-07-15 11:45:00,42.73,42.73,42.52,42.52,92600.0,34.6429,34.6429,34.4726,34.4726,92600.0
2010-07-15 11:50:00,42.53,42.54,42.46,42.52,175900.0,34.4807,34.4888,34.424,34.4726,175900.0
2010-07-15 11:55:00,42.52,42.56,42.46,42.46,90000.0,34.4726,34.505,34.424,34.424,90000.0
2010-07-15 12:00:00,42.47,42.49,42.43,42.44,179700.0,34.4321,34.4483,34.3996,34.4077,179700.0
2010-07-15 12:05:00,42.44,42.47,42.37,42.38,147200.0,34.4077,34.4321,34.351,34.3591,147200.0
2010-07-15 12:10:00,42.39,42.44,42.38,42.41,74500.0,34.3672,34.4077,34.3591,34.3834,74500.0
2010-07-15 12:15:00,42.41,42.45,42.37,42.37,81500.0,34.3834,34.4158,34.351,34.351,81500.0
2010-07-15 12:20:00,42.37,42.42,42.34,42.4,75000.0,34.351,34.3915,34.3267,34.3753,75000.0
2010-07-15 12:25:00,42.4,42.45,42.4,42.41,101900.0,34.3753,34.4158,34.3753,34.3834,101900.0
2010-07-15 12:30:00,42.41,42.43,42.39,42.43,72000.0,34.3834,34.3996,34.3672,34.3996,72000.0
2010-07-15 12:35:00,42.43,42.44,42.38,42.41,58300.0,34.3996,34.4077,34.3591,34.3834,58300.0
2010-07-15 12:40:00,42.41,42.44,42.39,42.44,128300.0,34.3834,34.4077,34.3672,34.4077,128300.0
2010-07-15 12:45:00,42.44,42.44,42.41,42.42,46000.0,34.4077,34.4077,34.3834,34.3915,46000.0
2010-07-15 12:50:00,42.41,42.53,42.4,42.53,52000.0,34.3834,34.4807,34.3753,34.4807,52000.0
2010-07-15 12:55:00,42.52,42.55,42.48,42.49,34400.0,34.4726,34.4969,34.4402,34.4483,34400.0
2010-07-15 13:00:00,42.51,42.62,42.51,42.62,47400.0,34.4645,34.5537,34.4645,34.5537,47400.0
2010-07-15 13:05:00,42.61,42.74,42.57,42.72,67900.0,34.5456,34.651,34.5131,34.6347,67900.0
2010-07-15 13:10:00,42.71,42.74,42.66,42.68,56000.0,34.6266,34.651,34.5861,34.6023,56000.0
2010-07-15 13:15:00,42.69,42.85,42.68,42.82,80100.0,34.6104,34.7401,34.6023,34.7158,80100.0
2010-07-15 13:20:00,42.82,42.9,42.82,42.89,105800.0,34.7158,34.7807,34.7158,34.7726,105800.0
2010-07-15 13:25:00,42.88,42.9,42.78,42.81,140400.0,34.7645,34.7807,34.6834,34.7077,140400.0
2010-07-15 13:30:00,42.81,42.89,42.79,42.85,97400.0,34.7077,34.7726,34.6915,34.7401,97400.0
2010-07-15 13:35:00,42.84,42.92,42.82,42.87,80400.0,34.732,34.7969,34.7158,34.7564,80400.0
2010-07-15 13:40:00,42.88,42.9,42.85,42.87,45300.0,34.7645,34.7807,34.7401,34.7564,45300.0
2010-07-15 13:45:00,42.88,43.0,42.87,42.97,93900.0,34.7645,34.8618,34.7564,34.8374,93900.0
2010-07-15 13:50:00,42.97,42.97,42.9,42.93,70100.0,34.8374,34.8374,34.7807,34.805,70100.0
2010-07-15 13:55:00,42.94,43.0,42.93,43.0,85300.0,34.8131,34.8618,34.805,34.8618,85300.0
2010-07-15 14:00:00,42.99,43.12,42.94,43.06,127000.0,34.8536,34.959,34.8131,34.9104,127000.0
2010-07-15 14:05:00,43.06,43.06,42.88,42.89,69800.0,34.9104,34.9104,34.7645,34.7726,69800.0
2010-07-15 14:10:00,42.89,42.94,42.82,42.9,54900.0,34.7726,34.8131,34.7158,34.7807,54900.0
2010-07-15 14:15:00,42.9,42.99,42.89,42.99,63200.0,34.7807,34.8536,34.7726,34.8536,63200.0
2010-07-15 14:20:00,42.99,43.04,42.98,43.01,67500.0,34.8536,34.8942,34.8455,34.8699,67500.0
2010-07-15 14:25:00,43.0,43.14,42.97,43.14,63600.0,34.8618,34.9753,34.8374,34.9753,63600.0
2010-07-15 14:30:00,43.13,43.19,43.1,43.11,63700.0,34.9671,35.0158,34.9428,34.9509,63700.0
2010-07-15 14:35:00,43.12,43.16,43.07,43.1,70300.0,34.959,34.9915,34.9185,34.9428,70300.0
2010-07-15 14:40:00,43.11,43.15,43.1,43.12,54300.0,34.9509,34.9834,34.9428,34.959,54300.0
2010-07-15 14:45:00,43.12,43.24,43.12,43.21,49900.0,34.959,35.0563,34.959,35.032,49900.0
2010-07-15 14:50:00,43.2,43.23,43.15,43.16,50800.0,35.0239,35.0482,34.9834,34.9915,50800.0
2010-07-15 14:55:00,43.17,43.19,43.07,43.09,50300.0,34.9996,35.0158,34.9185,34.9347,50300.0
2010-07-15 15:00:00,43.09,43.14,43.07,43.09,47100.0,34.9347,34.9753,34.9185,34.9347,47100.0
2010-07-15 15:05:00,43.09,43.11,42.94,42.96,82000.0,34.9347,34.9509,34.8131,34.8293,82000.0
2010-07-15 15:10:00,42.95,42.96,42.82,42.83,86400.0,34.8212,34.8293,34.7158,34.7239,86400.0
2010-07-15 15:15:00,42.83,42.92,42.8,42.85,90900.0,34.7239,34.7969,34.6996,34.7401,90900.0
2010-07-15 15:20:00,42.86,42.92,42.79,42.83,145800.0,34.7482,34.7969,34.6915,34.7239,145800.0
2010-07-15 15:25:00,42.82,42.99,42.77,42.98,224000.0,34.7158,34.8536,34.6753,34.8455,224000.0
2010-07-15 15:30:00,42.98,43.23,42.98,43.14,209900.0,34.8455,35.0482,34.8455,34.9753,209900.0
2010-07-15 15:35:00,43.14,43.36,43.1,43.29,199700.0,34.9753,35.1536,34.9428,35.0969,199700.0
2010-07-15 15:40:00,43.29,43.43,43.27,43.36,189300.0,35.0969,35.2104,35.0807,35.1536,189300.0
2010-07-15 15:45:00,43.36,43.52,43.33,43.37,329900.0,35.1536,35.2833,35.1293,35.1617,329900.0
2010-07-15 15:50:00,43.38,43.61,43.37,43.57,364700.0,35.1698,35.3563,35.1617,35.3239,364700.0
2010-07-15 15:55:00,43.56,43.6,43.44,43.45,446800.0,35.3158,35.3482,35.2185,35.2266,446800.0
2010-07-16 09:30:00,43.1,43.17,42.81,42.82,1140600.0,34.9428,34.9996,34.7077,34.7158,1140600.0
2010-07-16 09:35:00,42.81,42.83,42.62,42.62,144000.0,34.7077,34.7239,34.5537,34.5537,144000.0
2010-07-16 09:40:00,42.63,42.87,42.41,42.47,158400.0,34.5618,34.7564,34.3834,34.4321,158400.0
2010-07-16 09:45:00,42.47,42.6,42.43,42.51,126300.0,34.4321,34.5375,34.3996,34.4645,126300.0
2010-07-16 09:50:00,42.51,42.59,42.32,42.37,258200.0,34.4645,34.5293,34.3105,34.351,258200.0
2010-07-16 09:55:00,42.37,42.37,42.1,42.15,266200.0,34.351,34.351,34.1321,34.1726,266200.0
2010-07-16 10:00:00,42.14,42.28,42.12,42.17,143100.0,34.1645,34.278,34.1483,34.1888,143100.0
2010-07-16 10:05:00,42.17,42.18,41.91,42.02,200900.0,34.1888,34.1969,33.978,34.0672,200900.0
2010-07-16 10:10:00,42.02,42.08,41.98,42.06,98500.0,34.0672,34.1159,34.0348,34.0997,98500.0
2010-07-16 10:15:00,42.05,42.11,42.01,42.07,168600.0,34.0916,34.1402,34.0591,34.1078,168600.0
2010-07-16 10:20:00,42.07,42.08,41.97,41.98,151700.0,34.1078,34.1159,34.0267,34.0348,151700.0
2010-07-16 10:25:00,41.98,41.99,41.88,41.95,109600.0,34.0348,34.0429,33.9537,34.0105,109600.0
2010-07-16 10:30:00,41.96,42.01,41.92,41.98,157400.0,34.0186,34.0591,33.9862,34.0348,157400.0
2010-07-16 10:35:00,41.97,42.02,41.83,41.88,118400.0,34.0267,34.0672,33.9132,33.9537,118400.0
2010-07-16 10:40:00,41.87,41.97,41.83,41.97,91800.0,33.9456,34.0267,33.9132,34.0267,91800.0
2010-07-16 10:45:00,41.97,41.98,41.88,41.92,58500.0,34.0267,34.0348,33.9537,33.9862,58500.0
2010-07-16 10:50:00,41.91,41.97,41.88,41.88,50000.0,33.978,34.0267,33.9537,33.9537,50000.0
2010-07-16 10:55:00,41.89,41.93,41.83,41.92,67600.0,33.9618,33.9943,33.9132,33.9862,67600.0
2010-07-16 11:00:00,41.92,41.93,41.78,41.78,129500.0,33.9862,33.9943,33.8727,33.8727,129500.0
2010-07-16 11:05:00,41.79,41.83,41.76,41.81,229300.0,33.8808,33.9132,33.8564,33.897,229300.0
2010-07-16 11:10:00,41.81,41.91,41.8,41.9,87900.0,33.897,33.978,33.8889,33.9699,87900.0
2010-07-16 11:15:00,41.9,41.91,41.83,41.83,70000.0,33.9699,33.978,33.9132,33.9132,70000.0
2010-07-16 11:20:00,41.82,41.83,41.69,41.76,150900.0,33.9051,33.9132,33.7997,33.8564,150900.0
2010-07-16 11:25:00,41.75,41.83,41.65,41.8,140600.0,33.8483,33.9132,33.7673,33.8889,140600.0
2010-07-16 11:30:00,41.8,41.81,41.71,41.72,62000.0,33.8889,33.897,33.8159,33.824,62000.0
2010-07-16 11:35:00,41.72,41.82,41.66,41.77,76200.0,33.824,33.9051,33.7754,33.8645,76200.0
2010-07-16 11:40:00,41.78,41.82,41.75,41.79,61600.0,33.8727,33.9051,33.8483,33.8808,61600.0
2010-07-16 11:45:00,41.78,41.78,41.68,41.77,151100.0,33.8727,33.8727,33.7916,33.8645,151100.0
2010-07-16 11:50:00,41.76,41.8,41.72,41.76,85600.0,33.8564,33.8889,33.824,33.8564,85600.0
2010-07-16 11:55:00,41.76,41.85,41.75,41.82,99500.0,33.8564,33.9294,33.8483,33.9051,99500.0
2010-07-16 12:00:00,41.81,41.87,41.78,41.84,81000.0,33.897,33.9456,33.8727,33.9213,81000.0
2010-07-16 12:05:00,41.84,41.94,41.79,41.93,67800.0,33.9213,34.0024,33.8808,33.9943,67800.0
2010-07-16 12:10:00,41.93,42.0,41.88,41.89,57100.0,33.9943,34.051,33.9537,33.9618,57100.0
2010-07-16 12:15:00,41.9,41.9,41.77,41.87,94300.0,33.9699,33.9699,33.8645,33.9456,94300.0
2010-07-16 12:20:00,41.87,41.97,41.85,41.97,88500.0,33.9456,34.0267,33.9294,34.0267,88500.0
2010-07-16 12:25:00,41.97,42.08,41.93,42.08,170900.0,34.0267,34.1159,33.9943,34.1159,170900.0
2010-07-16 12:30:00,42.08,42.2,42.04,42.15,190600.0,34.1159,34.2132,34.0834,34.1726,190600.0
2010-07-16 12:35:00,42.15,42.15,42.01,42.01,70800.0,34.1726,34.1726,34.0591,34.0591,70800.0
2010-07-16 12:40:00,42.02,42.16,42.01,42.16,49900.0,34.0672,34.1807,34.0591,34.1807,49900.0
2010-07-16 12:45:00,42.17,42.18,42.05,42.14,40100.0,34.1888,34.1969,34.0916,34.1645,40100.0
2010-07-16 12:50:00,42.14,42.14,42.02,42.05,59200.0,34.1645,34.1645,34.0672,34.0916,59200.0
2010-07-16 12:55:00,42.05,42.12,41.97,42.03,85300.0,34.0916,34.1483,34.0267,34.0753,85300.0
2010-07-16 13:00:00,42.04,42.08,41.95,41.97,54700.0,34.0834,34.1159,34.0105,34.0267,54700.0
2010-07-16 13:05:00,41.96,42.05,41.96,42.02,47900.0,34.0186,34.0916,34.0186,34.0672,47900.0
2010-07-16 13:10:00,42.0,42.06,41.95,41.97,48000.0,34.051,34.0997,34.0105,34.0267,48000.0
2010-07-16 13:15:00,41.97,42.08,41.95,42.03,37900.0,34.0267,34.1159,34.0105,34.0753,37900.0
2010-07-16 13:20:00,42.01,42.03,41.92,41.95,26900.0,34.0591,34.0753,33.9862,34.0105,26900.0
2010-07-16 13:25:00,41.96,41.97,41.92,41.97,73000.0,34.0186,34.0267,33.9862,34.0267,73000.0
2010-07-16 13:30:00,41.97,42.11,41.94,42.1,43200.0,34.0267,34.1402,34.0024,34.1321,43200.0
2010-07-16 13:35:00,42.1,42.14,42.01,42.06,42400.0,34.1321,34.1645,34.0591,34.0997,42400.0
2010-07-16 13:40:00,42.06,42.06,41.94,41.96,72500.0,34.0997,34.0997,34.0024,34.0186,72500.0
2010-07-16 13:45:00,41.96,42.0,41.9,41.99,84100.0,34.0186,34.051,33.9699,34.0429,84100.0
2010-07-16 13:50:00,41.99,41.99,41.85,41.87,76600.0,34.0429,34.0429,33.9294,33.9456,76600.0
2010-07-16 13:55:00,41.87,41.96,41.87,41.9,40000.0,33.9456,34.0186,33.9456,33.9699,40000.0
2010-07-16 14:00:00,41.89,41.9,41.83,41.89,98900.0,33.9618,33.9699,33.9132,33.9618,98900.0
2010-07-16 14:05:00,41.89,41.89,41.77,41.77,88500.0,33.9618,33.9618,33.8645,33.8645,88500.0
2010-07-16 14:10:00,41.77,41.83,41.74,41.81,159800.0,33.8645,33.9132,33.8402,33.897,159800.0
2010-07-16 14:15:00,41.81,41.82,41.7,41.71,115300.0,33.897,33.9051,33.8078,33.8159,115300.0
2010-07-16 14:20:00,41.71,41.72,41.66,41.69,150200.0,33.8159,33.824,33.7754,33.7997,150200.0
2010-07-16 14:25:00,41.7,41.73,41.64,41.66,90400.0,33.8078,33.8321,33.7591,33.7754,90400.0
2010-07-16 14:30:00,41.67,41.7,41.62,41.65,111600.0,33.7835,33.8078,33.7429,33.7673,111600.0
2010-07-16 14:35:00,41.65,41.66,41.55,41.6,106400.0,33.7673,33.7754,33.6862,33.7267,106400.0
2010-07-16 14:40:00,41.6,41.63,41.55,41.58,154900.0,33.7267,33.751,33.6862,33.7105,154900.0
2010-07-16 14:45:00,41.57,41.69,41.57,41.59,107600.0,33.7024,33.7997,33.7024,33.7186,107600.0
2010-07-16 14:50:00,41.6,41.61,41.53,41.56,157100.0,33.7267,33.7348,33.67,33.6943,157100.0
2010-07-16 14:55:00,41.56,41.56,41.45,41.46,181100.0,33.6943,33.6943,33.6051,33.6132,181100.0
2010-07-16 15:00:00,41.47,41.56,41.45,41.49,240700.0,33.6213,33.6943,33.6051,33.6375,240700.0
2010-07-16 15:05:00,41.48,41.53,41.45,41.46,113700.0,33.6294,33.67,33.6051,33.6132,113700.0
2010-07-16 15:10:00,41.45,41.48,41.4,41.47,345800.0,33.6051,33.6294,33.5646,33.6213,345800.0
2010-07-16 15:15:00,41.47,41.47,41.35,41.37,170000.0,33.6213,33.6213,33.524,33.5402,170000.0
2010-07-16 15:20:00,41.37,41.39,41.26,41.28,222300.0,33.5402,33.5565,33.4511,33.4673,222300.0
2010-07-16 15:25:00,41.28,41.37,41.25,41.34,176000.0,33.4673,33.5402,33.443,33.5159,176000.0
2010-07-16 15:30:00,41.34,41.42,41.34,41.37,257200.0,33.5159,33.5808,33.5159,33.5402,257200.0
2010-07-16 15:35:00,41.38,41.52,41.37,41.48,301100.0,33.5484,33.6619,33.5402,33.6294,301100.0
2010-07-16 15:40:00,41.47,41.56,41.45,41.48,305600.0,33.6213,33.6943,33.6051,33.6294,305600.0
2010-07-16 15:45:00,41.47,41.47,41.28,41.3,711200.0,33.6213,33.6213,33.4673,33.4835,711200.0
2010-07-16 15:50:00,41.29,41.46,41.29,41.46,627700.0,33.4754,33.6132,33.4754,33.6132,627700.0
2010-07-16 15:55:00,41.46,41.49,41.29,41.34,1268200.0,33.6132,33.6375,33.4754,33.5159,1268200.0
2010-07-19 09:30:00,41.5,41.67,41.34,41.41,185100.0,33.6456,33.7835,33.5159,33.5727,185100.0
2010-07-19 09:35:00,41.41,41.44,41.1,41.11,139200.0,33.5727,33.597,33.3213,33.3295,139200.0
2010-07-19 09:40:00,41.11,41.16,41.0,41.16,166300.0,33.3295,33.37,33.2403,33.37,166300.0
2010-07-19 09:45:00,41.16,41.28,41.13,41.2,145400.0,33.37,33.4673,33.3457,33.4024,145400.0
2010-07-19 09:50:00,41.19,41.24,41.16,41.23,126300.0,33.3943,33.4349,33.37,33.4267,126300.0
2010-07-19 09:55:00,41.24,41.28,41.22,41.25,109500.0,33.4349,33.4673,33.4186,33.443,109500.0
2010-07-19 10:00:00,41.26,41.26,41.12,41.13,139600.0,33.4511,33.4511,33.3376,33.3457,139600.0
2010-07-19 10:05:00,41.12,41.25,41.04,41.04,151200.0,33.3376,33.443,33.2727,33.2727,151200.0
2010-07-19 10:10:00,41.04,41.04,40.93,41.0,140200.0,33.2727,33.2727,33.1835,33.2403,140200.0
2010-07-19 10:15:00,41.0,41.0,40.86,40.88,102900.0,33.2403,33.2403,33.1268,33.143,102900.0
2010-07-19 10:20:00,40.89,40.9,40.73,40.74,214100.0,33.1511,33.1592,33.0214,33.0295,214100.0
2010-07-19 10:25:00,40.73,40.75,40.55,40.55,218700.0,33.0214,33.0376,32.8754,32.8754,218700.0
2010-07-19 10:30:00,40.55,40.81,40.54,40.76,151000.0,32.8754,33.0862,32.8673,33.0457,151000.0
2010-07-19 10:35:00,40.75,40.86,40.7,40.7,123500.0,33.0376,33.1268,32.9971,32.9971,123500.0
2010-07-19 10:40:00,40.71,40.73,40.59,40.73,128900.0,33.0052,33.0214,32.9079,33.0214,128900.0
2010-07-19 10:45:00,40.72,40.75,40.5,40.55,119400.0,33.0133,33.0376,32.8349,32.8754,119400.0
2010-07-19 10:50:00,40.55,40.56,40.46,40.56,66800.0,32.8754,32.8836,32.8025,32.8836,66800.0
2010-07-19 10:55:00,40.55,40.57,40.48,40.54,91000.0,32.8754,32.8917,32.8187,32.8673,91000.0
2010-07-19 11:00:00,40.54,40.65,40.47,40.63,98900.0,32.8673,32.9565,32.8106,32.9403,98900.0
2010-07-19 11:05:00,40.63,40.76,40.63,40.72,93300.0,32.9403,33.0457,32.9403,33.0133,93300.0
2010-07-19 11:10:00,40.72,40.75,40.7,40.75,81500.0,33.0133,33.0376,32.9971,33.0376,81500.0
2010-07-19 11:15:00,40.75,40.89,40.74,40.84,78700.0,33.0376,33.1511,33.0295,33.1106,78700.0
2010-07-19 11:20:00,40.84,40.86,40.79,40.8,70800.0,33.1106,33.1268,33.07,33.0781,70800.0
2010-07-19 11:25:00,40.8,40.82,40.75,40.76,77700.0,33.0781,33.0943,33.0376,33.0457,77700.0
2010-07-19 11:30:00,40.77,40.79,40.73,40.74,39900.0,33.0538,33.07,33.0214,33.0295,39900.0
2010-07-19 11:35:00,40.74,40.74,40.59,40.62,87300.0,33.0295,33.0295,32.9079,32.9322,87300.0
2010-07-19 11:40:00,40.61,40.66,40.6,40.66,62600.0,32.9241,32.9646,32.916,32.9646,62600.0
2010-07-19 11:45:00,40.66,40.66,40.59,40.66,56900.0,32.9646,32.9646,32.9079,32.9646,56900.0
2010-07-19 11:50:00,40.65,40.78,40.65,40.78,62700.0,32.9565,33.0619,32.9565,33.0619,62700.0
2010-07-19 11:55:00,40.78,40.84,40.76,40.82,49300.0,33.0619,33.1106,33.0457,33.0943,49300.0
2010-07-19 12:00:00,40.82,40.84,40.69,40.73,57900.0,33.0943,33.1106,32.9889,33.0214,57900.0
2010-07-19 12:05:00,40.72,40.87,40.68,40.87,46700.0,33.0133,33.1349,32.9808,33.1349,46700.0
2010-07-19 12:10:00,40.86,40.86,40.76,40.79,34500.0,33.1268,33.1268,33.0457,33.07,34500.0
2010-07-19 12:15:00,40.78,40.92,40.78,40.91,33200.0,33.0619,33.1754,33.0619,33.1673,33200.0
2010-07-19 12:20:00,40.9,41.0,40.89,40.98,112100.0,33.1592,33.2403,33.1511,33.2241,112100.0
2010-07-19 12:25:00,40.98,41.05,40.96,41.01,35200.0,33.2241,33.2808,33.2078,33.2484,35200.0
2010-07-19 12:30:00,41.02,41.02,40.93,40.98,36800.0,33.2565,33.2565,33.1835,33.2241,36800.0
2010-07-19 12:35:00,40.99,41.05,40.98,41.03,34500.0,33.2322,33.2808,33.2241,33.2646,34500.0
2010-07-19 12:40:00,41.03,41.07,41.0,41.04,53000.0,33.2646,33.297,33.2403,33.2727,53000.0
2010-07-19 12:45:00,41.05,41.19,41.02,41.17,71000.0,33.2808,33.3943,33.2565,33.3781,71000.0
2010-07-19 12:50:00,41.17,41.27,41.17,41.21,53800.0,33.3781,33.4592,33.3781,33.4105,53800.0
2010-07-19 12:55:00,41.21,41.21,41.1,41.19,36200.0,33.4105,33.4105,33.3213,33.3943,36200.0
2010-07-19 13:00:00,41.19,41.22,41.19,41.2,29300.0,33.3943,33.4186,33.3943,33.4024,29300.0
2010-07-19 13:05:00,41.21,41.23,41.14,41.17,28100.0,33.4105,33.4267,33.3538,33.3781,28100.0
2010-07-19 13:10:00,41.17,41.2,41.12,41.13,19500.0,33.3781,33.4024,33.3376,33.3457,19500.0
2010-07-19 13:15:00,41.12,41.13,41.04,41.06,27700.0,33.3376,33.3457,33.2727,33.2889,27700.0
2010-07-19 13:20:00,41.06,41.11,41.05,41.08,16900.0,33.2889,33.3295,33.2808,33.3051,16900.0
2010-07-19 13:25:00,41.08,41.11,41.07,41.1,37800.0,33.3051,33.3295,33.297,33.3213,37800.0
2010-07-19 13:30:00,41.1,41.21,41.1,41.14,31800.0,33.3213,33.4105,33.3213,33.3538,31800.0
2010-07-19 13:35:00,41.14,41.14,41.07,41.1,49300.0,33.3538,33.3538,33.297,33.3213,49300.0
2010-07-19 13:40:00,41.11,41.12,41.02,41.03,51800.0,33.3295,33.3376,33.2565,33.2646,51800.0
2010-07-19 13:45:00,41.03,41.13,41.02,41.13,49700.0,33.2646,33.3457,33.2565,33.3457,49700.0
2010-07-19 13:50:00,41.14,41.14,41.09,41.12,42600.0,33.3538,33.3538,33.3132,33.3376,42600.0
2010-07-19 13:55:00,41.13,41.17,41.08,41.09,47000.0,33.3457,33.3781,33.3051,33.3132,47000.0
2010-07-19 14:00:00,41.09,41.18,41.09,41.16,57400.0,33.3132,33.3862,33.3132,33.37,57400.0
2010-07-19 14:05:00,41.16,41.22,41.16,41.19,63400.0,33.37,33.4186,33.37,33.3943,63400.0
2010-07-19 14:10:00,41.19,41.35,41.19,41.35,90800.0,33.3943,33.524,33.3943,33.524,90800.0
2010-07-19 14:15:00,41.34,41.45,41.34,41.44,94400.0,33.5159,33.6051,33.5159,33.597,94400.0
2010-07-19 14:20:00,41.44,41.48,41.39,41.45,88300.0,33.597,33.6294,33.5565,33.6051,88300.0
2010-07-19 14:25:00,41.45,41.46,41.35,41.39,32000.0,33.6051,33.6132,33.524,33.5565,32000.0
2010-07-19 14:30:00,41.38,41.43,41.35,41.42,46300.0,33.5484,33.5889,33.524,33.5808,46300.0
2010-07-19 14:35:00,41.42,41.42,41.37,41.42,50000.0,33.5808,33.5808,33.5402,33.5808,50000.0
2010-07-19 14:40:00,41.42,41.49,41.41,41.46,49600.0,33.5808,33.6375,33.5727,33.6132,49600.0
2010-07-19 14:45:00,41.46,41.6,41.46,41.57,71300.0,33.6132,33.7267,33.6132,33.7024,71300.0
2010-07-19 14:50:00,41.57,41.66,41.57,41.64,59600.0,33.7024,33.7754,33.7024,33.7591,59600.0
2010-07-19 14:55:00,41.64,41.64,41.54,41.56,82700.0,33.7591,33.7591,33.6781,33.6943,82700.0
2010-07-19 15:00:00,41.55,41.63,41.52,41.59,73700.0,33.6862,33.751,33.6619,33.7186,73700.0
2010-07-19 15:05:00,41.59,41.79,41.54,41.76,140000.0,33.7186,33.8808,33.6781,33.8564,140000.0
2010-07-19 15:10:00,41.77,41.84,41.7,41.71,162000.0,33.8645,33.9213,33.8078,33.8159,162000.0
2010-07-19 15:15:00,41.71,41.76,41.65,41.67,81900.0,33.8159,33.8564,33.7673,33.7835,81900.0
2010-07-19 15:20:00,41.67,41.68,41.59,41.63,55600.0,33.7835,33.7916,33.7186,33.751,55600.0
2010-07-19 15:25:00,41.62,41.63,41.49,41.53,92700.0,33.7429,33.751,33.6375,33.67,92700.0
2010-07-19 15:30:00,41.53,41.62,41.47,41.56,124300.0,33.67,33.7429,33.6213,33.6943,124300.0
2010-07-19 15:35:00,41.56,41.58,41.43,41.47,125200.0,33.6943,33.7105,33.5889,33.6213,125200.0
2010-07-19 15:40:00,41.47,41.58,41.42,41.58,145200.0,33.6213,33.7105,33.5808,33.7105,145200.0
2010-07-19 15:45:00,41.58,41.66,41.49,41.56,195800.0,33.7105,33.7754,33.6375,33.6943,195800.0
2010-07-19 15:50:00,41.56,41.62,41.47,41.56,148300.0,33.6943,33.7429,33.6213,33.6943,148300.0
2010-07-19 15:55:00,41.56,41.65,41.56,41.62,304400.0,33.6943,33.7673,33.6943,33.7429,304400.0
2010-07-20 09:30:00,40.87,41.11,40.87,40.94,226600.0,33.1349,33.3295,33.1349,33.1916,226600.0
2010-07-20 09:35:00,40.95,40.98,40.8,40.82,144400.0,33.1997,33.2241,33.0781,33.0943,144400.0
2010-07-20 09:40:00,40.82,40.92,40.76,40.88,184300.0,33.0943,33.1754,33.0457,33.143,184300.0
2010-07-20 09:45:00,40.89,40.9,40.81,40.85,67700.0,33.1511,33.1592,33.0862,33.1187,67700.0
2010-07-20 09:50:00,40.85,41.0,40.85,40.95,115700.0,33.1187,33.2403,33.1187,33.1997,115700.0
2010-07-20 09:55:00,40.95,40.96,40.88,40.94,99200.0,33.1997,33.2078,33.143,33.1916,99200.0
2010-07-20 10:00:00,40.94,41.01,40.89,40.92,96600.0,33.1916,33.2484,33.1511,33.1754,96600.0
2010-07-20 10:05:00,40.92,40.95,40.83,40.88,43200.0,33.1754,33.1997,33.1024,33.143,43200.0
2010-07-20 10:10:00,40.89,41.0,40.81,40.82,57100.0,33.1511,33.2403,33.0862,33.0943,57100.0
2010-07-20 10:15:00,40.82,40.98,40.81,40.97,62100.0,33.0943,33.2241,33.0862,33.216,62100.0
2010-07-20 10:20:00,40.97,41.08,40.95,41.07,61200.0,33.216,33.3051,33.1997,33.297,61200.0
2010-07-20 10:25:00,41.06,41.07,40.97,41.04,39000.0,33.2889,33.297,33.216,33.2727,39000.0
2010-07-20 10:30:00,41.04,41.1,40.95,41.1,71900.0,33.2727,33.3213,33.1997,33.3213,71900.0
2010-07-20 10:35:00,41.09,41.1,41.04,41.05,45300.0,33.3132,33.3213,33.2727,33.2808,45300.0
2010-07-20 10:40:00,41.05,41.11,40.98,41.05,66800.0,33.2808,33.3295,33.2241,33.2808,66800.0
2010-07-20 10:45:00,41.05,41.11,41.01,41.03,41700.0,33.2808,33.3295,33.2484,33.2646,41700.0
2010-07-20 10:50:00,41.03,41.08,40.94,40.94,49300.0,33.2646,33.3051,33.1916,33.1916,49300.0
2010-07-20 10:55:00,40.94,40.98,40.91,40.98,39400.0,33.1916,33.2241,33.1673,33.2241,39400.0
2010-07-20 11:00:00,40.98,41.11,40.98,41.08,68700.0,33.2241,33.3295,33.2241,33.3051,68700.0
2010-07-20 11:05:00,41.08,41.16,41.01,41.16,57900.0,33.3051,33.37,33.2484,33.37,57900.0
2010-07-20 11:10:00,41.16,41.3,41.15,41.3,91000.0,33.37,33.4835,33.3619,33.4835,91000.0
2010-07-20 11:15:00,41.3,41.51,41.3,41.5,182000.0,33.4835,33.6538,33.4835,33.6456,182000.0
2010-07-20 11:20:00,41.5,41.5,41.37,41.39,44400.0,33.6456,33.6456,33.5402,33.5565,44400.0
2010-07-20 11:25:00,41.39,41.45,41.34,41.44,40400.0,33.5565,33.6051,33.5159,33.597,40400.0
2010-07-20 11:30:00,41.43,41.45,41.32,41.33,46200.0,33.5889,33.6051,33.4997,33.5078,46200.0
2010-07-20 11:35:00,41.33,41.34,41.27,41.32,57300.0,33.5078,33.5159,33.4592,33.4997,57300.0
2010-07-20 11:40:00,41.32,41.33,41.2,41.23,46900.0,33.4997,33.5078,33.4024,33.4267,46900.0
2010-07-20 11:45:00,41.24,41.26,41.19,41.25,37000.0,33.4349,33.4511,33.3943,33.443,37000.0
2010-07-20 11:50:00,41.25,41.27,41.16,41.17,59200.0,33.443,33.4592,33.37,33.3781,59200.0
2010-07-20 11:55:00,41.18,41.2,41.12,41.12,32000.0,33.3862,33.4024,33.3376,33.3376,32000.0
2010-07-20 12:00:00,41.12,41.17,41.08,41.12,55700.0,33.3376,33.3781,33.3051,33.3376,55700.0
2010-07-20 12:05:00,41.13,41.22,41.09,41.17,88300.0,33.3457,33.4186,33.3132,33.3781,88300.0
2010-07-20 12:10:00,41.17,41.18,41.05,41.07,85900.0,33.3781,33.3862,33.2808,33.297,85900.0
2010-07-20 12:15:00,41.07,41.11,41.01,41.04,63200.0,33.297,33.3295,33.2484,33.2727,63200.0
2010-07-20 12:20:00,41.03,41.06,40.99,40.99,41800.0,33.2646,33.2889,33.2322,33.2322,41800.0
2010-07-20 12:25:00,41.0,41.05,40.99,41.0,43900.0,33.2403,33.2808,33.2322,33.2403,43900.0
2010-07-20 12:30:00,41.01,41.03,40.97,41.03,37800.0,33.2484,33.2646,33.216,33.2646,37800.0
2010-07-20 12:35:00,41.02,41.03,40.93,40.94,28800.0,33.2565,33.2646,33.1835,33.1916,28800.0
2010-07-20 12:40:00,40.93,40.97,40.92,40.97,18100.0,33.1835,33.216,33.1754,33.216,18100.0
2010-07-20 12:45:00,40.97,41.1,40.96,41.07,25300.0,33.216,33.3213,33.2078,33.297,25300.0
2010-07-20 12:50:00,41.07,41.1,41.03,41.08,52200.0,33.297,33.3213,33.2646,33.3051,52200.0
2010-07-20 12:55:00,41.08,41.2,41.08,41.19,26900.0,33.3051,33.4024,33.3051,33.3943,26900.0
2010-07-20 13:00:00,41.2,41.3,41.2,41.22,40200.0,33.4024,33.4835,33.4024,33.4186,40200.0
2010-07-20 13:05:00,41.22,41.26,41.2,41.22,43100.0,33.4186,33.4511,33.4024,33.4186,43100.0
2010-07-20 13:10:00,41.21,41.22,41.12,41.12,33500.0,33.4105,33.4186,33.3376,33.3376,33500.0
2010-07-20 13:15:00,41.13,41.25,41.13,41.24,20100.0,33.3457,33.443,33.3457,33.4349,20100.0
2010-07-20 13:20:00,41.25,41.3,41.23,41.24,23600.0,33.443,33.4835,33.4267,33.4349,23600.0
2010-07-20 13:25:00,41.22,41.28,41.21,41.27,87600.0,33.4186,33.4673,33.4105,33.4592,87600.0
2010-07-20 13:30:00,41.27,41.38,41.26,41.37,42800.0,33.4592,33.5484,33.4511,33.5402,42800.0
2010-07-20 13:35:00,41.38,41.51,41.38,41.5,96200.0,33.5484,33.6538,33.5484,33.6456,96200.0
2010-07-20 13:40:00,41.5,41.54,41.45,41.46,58900.0,33.6456,33.6781,33.6051,33.6132,58900.0
2010-07-20 13:45:00,41.47,41.55,41.47,41.53,39700.0,33.6213,33.6862,33.6213,33.67,39700.0
2010-07-20 13:50:00,41.54,41.69,41.53,41.69,80600.0,33.6781,33.7997,33.67,33.7997,80600.0
2010-07-20 13:55:00,41.68,41.76,41.68,41.75,101600.0,33.7916,33.8564,33.7916,33.8483,101600.0
2010-07-20 14:00:00,41.75,41.76,41.62,41.63,110500.0,33.8483,33.8564,33.7429,33.751,110500.0
2010-07-20 14:05:00,41.63,41.74,41.63,41.68,60200.0,33.751,33.8402,33.751,33.7916,60200.0
2010-07-20 14:10:00,41.68,41.74,41.63,41.69,103000.0,33.7916,33.8402,33.751,33.7997,103000.0
2010-07-20 14:15:00,41.69,41.78,41.67,41.76,128200.0,33.7997,33.8727,33.7835,33.8564,128200.0
2010-07-20 14:20:00,41.76,41.8,41.67,41.72,157300.0,33.8564,33.8889,33.7835,33.824,157300.0
2010-07-20 14:25:00,41.72,41.74,41.69,41.74,50100.0,33.824,33.8402,33.7997,33.8402,50100.0
2010-07-20 14:30:00,41.73,41.84,41.7,41.83,71100.0,33.8321,33.9213,33.8078,33.9132,71100.0
2010-07-20 14:35:00,41.82,41.85,41.73,41.75,89200.0,33.9051,33.9294,33.8321,33.8483,89200.0
2010-07-20 14:40:00,41.77,41.78,41.69,41.73,62600.0,33.8645,33.8727,33.7997,33.8321,62600.0
2010-07-20 14:45:00,41.72,41.85,41.69,41.83,75600.0,33.824,33.9294,33.7997,33.9132,75600.0
2010-07-20 14:50:00,41.84,41.87,41.78,41.79,67200.0,33.9213,33.9456,33.8727,33.8808,67200.0
2010-07-20 14:55:00,41.78,41.8,41.7,41.72,23200.0,33.8727,33.8889,33.8078,33.824,23200.0
2010-07-20 15:00:00,41.74,41.85,41.7,41.85,57500.0,33.8402,33.9294,33.8078,33.9294,57500.0
2010-07-20 15:05:00,41.85,41.87,41.78,41.81,58300.0,33.9294,33.9456,33.8727,33.897,58300.0
2010-07-20 15:10:00,41.81,41.96,41.79,41.94,70100.0,33.897,34.0186,33.8808,34.0024,70100.0
2010-07-20 15:15:00,41.94,41.97,41.85,41.85,86000.0,34.0024,34.0267,33.9294,33.9294,86000.0
2010-07-20 15:20:00,41.85,41.94,41.81,41.93,82100.0,33.9294,34.0024,33.897,33.9943,82100.0
2010-07-20 15:25:00,41.92,42.03,41.88,41.95,135700.0,33.9862,34.0753,33.9537,34.0105,135700.0
2010-07-20 15:30:00,41.95,42.12,41.95,42.08,218600.0,34.0105,34.1483,34.0105,34.1159,218600.0
2010-07-20 15:35:00,42.08,42.1,41.97,41.97,210700.0,34.1159,34.1321,34.0267,34.0267,210700.0
2010-07-20 15:40:00,41.98,42.12,41.91,42.1,251500.0,34.0348,34.1483,33.978,34.1321,251500.0
2010-07-20 15:45:00,42.1,42.19,42.05,42.18,231700.0,34.1321,34.2051,34.0916,34.1969,231700.0
2010-07-20 15:50:00,42.19,42.21,42.01,42.01,422500.0,34.2051,34.2213,34.0591,34.0591,422500.0
2010-07-20 15:55:00,42.0,42.13,41.99,42.07,598700.0,34.051,34.1564,34.0429,34.1078,598700.0
2010-07-21 09:30:00,42.31,42.65,42.24,42.52,277500.0,34.3023,34.578,34.2456,34.4726,277500.0
2010-07-21 09:35:00,42.51,42.55,42.33,42.34,221700.0,34.4645,34.4969,34.3186,34.3267,221700.0
2010-07-21 09:40:00,42.34,42.5,42.19,42.25,179600.0,34.3267,34.4564,34.2051,34.2537,179600.0
2010-07-21 09:45:00,42.25,42.33,42.2,42.29,171300.0,34.2537,34.3186,34.2132,34.2861,171300.0
2010-07-21 09:50:00,42.28,42.37,42.2,42.24,181300.0,34.278,34.351,34.2132,34.2456,181300.0
2010-07-21 09:55:00,42.23,42.26,42.13,42.23,129200.0,34.2375,34.2618,34.1564,34.2375,129200.0
2010-07-21 10:00:00,42.23,42.28,42.19,42.26,176500.0,34.2375,34.278,34.2051,34.2618,176500.0
2010-07-21 10:05:00,42.26,42.33,42.22,42.29,121100.0,34.2618,34.3186,34.2294,34.2861,121100.0
2010-07-21 10:10:00,42.29,42.44,42.25,42.41,95500.0,34.2861,34.4077,34.2537,34.3834,95500.0
2010-07-21 10:15:00,42.4,42.5,42.4,42.46,82400.0,34.3753,34.4564,34.3753,34.424,82400.0
2010-07-21 10:20:00,42.46,42.47,42.4,42.46,186000.0,34.424,34.4321,34.3753,34.424,186000.0
2010-07-21 10:25:00,42.46,42.6,42.45,42.55,125000.0,34.424,34.5375,34.4158,34.4969,125000.0
2010-07-21 10:30:00,42.54,42.56,42.47,42.5,94600.0,34.4888,34.505,34.4321,34.4564,94600.0
2010-07-21 10:35:00,42.5,42.57,42.48,42.5,90900.0,34.4564,34.5131,34.4402,34.4564,90900.0
2010-07-21 10:40:00,42.5,42.54,42.48,42.5,100200.0,34.4564,34.4888,34.4402,34.4564,100200.0
2010-07-21 10:45:00,42.5,42.57,42.49,42.56,131900.0,34.4564,34.5131,34.4483,34.505,131900.0
2010-07-21 10:50:00,42.56,42.57,42.41,42.43,125100.0,34.505,34.5131,34.3834,34.3996,125100.0
2010-07-21 10:55:00,42.43,42.43,42.2,42.21,114900.0,34.3996,34.3996,34.2132,34.2213,114900.0
2010-07-21 11:00:00,42.22,42.23,42.12,42.12,122600.0,34.2294,34.2375,34.1483,34.1483,122600.0
2010-07-21 11:05:00,42.11,42.13,41.93,41.98,190300.0,34.1402,34.1564,33.9943,34.0348,190300.0
2010-07-21 11:10:00,41.98,42.02,41.93,41.99,107300.0,34.0348,34.0672,33.9943,34.0429,107300.0
2010-07-21 11:15:00,41.99,42.0,41.92,41.95,120300.0,34.0429,34.051,33.9862,34.0105,120300.0
2010-07-21 11:20:00,41.94,42.02,41.93,41.99,116500.0,34.0024,34.0672,33.9943,34.0429,116500.0
2010-07-21 11:25:00,41.99,42.01,41.95,41.99,109500.0,34.0429,34.0591,34.0105,34.0429,109500.0
2010-07-21 11:30:00,42.0,42.0,41.83,41.92,173700.0,34.051,34.051,33.9132,33.9862,173700.0
2010-07-21 11:35:00,41.92,42.04,41.9,42.02,66600.0,33.9862,34.0834,33.9699,34.0672,66600.0
2010-07-21 11:40:00,42.01,42.07,41.98,41.98,33000.0,34.0591,34.1078,34.0348,34.0348,33000.0
2010-07-21 11:45:00,41.99,42.01,41.93,41.99,28800.0,34.0429,34.0591,33.9943,34.0429,28800.0
2010-07-21 11:50:00,41.99,42.01,41.93,41.98,35600.0,34.0429,34.0591,33.9943,34.0348,35600.0
2010-07-21 11:55:00,41.98,42.1,41.98,42.1,28200.0,34.0348,34.1321,34.0348,34.1321,28200.0
2010-07-21 12:00:00,42.11,42.17,42.08,42.12,61700.0,34.1402,34.1888,34.1159,34.1483,61700.0
2010-07-21 12:05:00,42.12,42.13,42.03,42.04,40400.0,34.1483,34.1564,34.0753,34.0834,40400.0
2010-07-21 12:10:00,42.04,42.25,42.03,42.23,67900.0,34.0834,34.2537,34.0753,34.2375,67900.0
2010-07-21 12:15:00,42.23,42.28,42.17,42.19,100500.0,34.2375,34.278,34.1888,34.2051,100500.0
2010-07-21 12:20:00,42.2,42.2,42.13,42.17,31000.0,34.2132,34.2132,34.1564,34.1888,31000.0
2010-07-21 12:25:00,42.18,42.23,42.17,42.19,29300.0,34.1969,34.2375,34.1888,34.2051,29300.0
2010-07-21 12:30:00,42.19,42.3,42.19,42.29,35900.0,34.2051,34.2942,34.2051,34.2861,35900.0
2010-07-21 12:35:00,42.29,42.35,42.28,42.29,46400.0,34.2861,34.3348,34.278,34.2861,46400.0
2010-07-21 12:40:00,42.3,42.31,42.18,42.18,43900.0,34.2942,34.3023,34.1969,34.1969,43900.0
2010-07-21 12:45:00,42.19,42.21,42.15,42.18,37500.0,34.2051,34.2213,34.1726,34.1969,37500.0
2010-07-21 12:50:00,42.19,42.21,42.09,42.09,39300.0,34.2051,34.2213,34.124,34.124,39300.0
2010-07-21 12:55:00,42.09,42.1,42.02,42.05,36300.0,34.124,34.1321,34.0672,34.0916,36300.0
2010-07-21 13:00:00,42.05,42.1,42.03,42.09,31200.0,34.0916,34.1321,34.0753,34.124,31200.0
2010-07-21 13:05:00,42.08,42.11,42.04,42.1,16400.0,34.1159,34.1402,34.0834,34.1321,16400.0
2010-07-21 13:10:00,42.1,42.11,42.03,42.08,40600.0,34.1321,34.1402,34.0753,34.1159,40600.0
2010-07-21 13:15:00,42.1,42.12,42.03,42.05,25700.0,34.1321,34.1483,34.0753,34.0916,25700.0
2010-07-21 13:20:00,42.06,42.08,41.99,41.99,27400.0,34.0997,34.1159,34.0429,34.0429,27400.0
2010-07-21 13:25:00,41.99,42.01,41.93,42.01,39800.0,34.0429,34.0591,33.9943,34.0591,39800.0
2010-07-21 13:30:00,42.01,42.13,42.01,42.11,46600.0,34.0591,34.1564,34.0591,34.1402,46600.0
2010-07-21 13:35:00,42.11,42.13,42.06,42.07,25300.0,34.1402,34.1564,34.0997,34.1078,25300.0
2010-07-21 13:40:00,42.07,42.07,42.01,42.04,37400.0,34.1078,34.1078,34.0591,34.0834,37400.0
2010-07-21 13:45:00,42.04,42.08,41.98,42.06,25700.0,34.0834,34.1159,34.0348,34.0997,25700.0
2010-07-21 13:50:00,42.07,42.18,42.06,42.17,38900.0,34.1078,34.1969,34.0997,34.1888,38900.0
2010-07-21 13:55:00,42.16,42.21,42.03,42.03,41700.0,34.1807,34.2213,34.0753,34.0753,41700.0
2010-07-21 14:00:00,42.03,42.07,41.85,41.97,257500.0,34.0753,34.1078,33.9294,34.0267,257500.0
2010-07-21 14:05:00,41.96,41.96,41.82,41.82,125800.0,34.0186,34.0186,33.9051,33.9051,125800.0
2010-07-21 14:10:00,41.81,41.81,41.5,41.66,250100.0,33.897,33.897,33.6456,33.7754,250100.0
2010-07-21 14:15:00,41.66,41.66,41.48,41.62,152900.0,33.7754,33.7754,33.6294,33.7429,152900.0
2010-07-21 14:20:00,41.61,41.61,41.42,41.55,190200.0,33.7348,33.7348,33.5808,33.6862,190200.0
2010-07-21 14:25:00,41.55,41.62,41.5,41.52,173100.0,33.6862,33.7429,33.6456,33.6619,173100.0
2010-07-21 14:30:00,41.51,41.57,41.33,41.37,184900.0,33.6538,33.7024,33.5078,33.5402,184900.0
2010-07-21 14:35:00,41.37,41.44,41.28,41.42,151700.0,33.5402,33.597,33.4673,33.5808,151700.0
2010-07-21 14:40:00,41.42,41.51,41.4,41.5,71400.0,33.5808,33.6538,33.5646,33.6456,71400.0
2010-07-21 14:45:00,41.51,41.54,41.36,41.43,84400.0,33.6538,33.6781,33.5321,33.5889,84400.0
2010-07-21 14:50:00,41.42,41.44,41.16,41.18,167700.0,33.5808,33.597,33.37,33.3862,167700.0
2010-07-21 14:55:00,41.17,41.23,41.05,41.14,128400.0,33.3781,33.4267,33.2808,33.3538,128400.0
2010-07-21 15:00:00,41.14,41.17,41.06,41.12,96800.0,33.3538,33.3781,33.2889,33.3376,96800.0
2010-07-21 15:05:00,41.12,41.26,41.12,41.22,110700.0,33.3376,33.4511,33.3376,33.4186,110700.0
2010-07-21 15:10:00,41.22,41.31,41.15,41.31,105300.0,33.4186,33.4916,33.3619,33.4916,105300.0
2010-07-21 15:15:00,41.29,41.35,41.16,41.18,104400.0,33.4754,33.524,33.37,33.3862,104400.0
2010-07-21 15:20:00,41.17,41.3,41.09,41.24,111600.0,33.3781,33.4835,33.3132,33.4349,111600.0
2010-07-21 15:25:00,41.24,41.31,41.16,41.17,67500.0,33.4349,33.4916,33.37,33.3781,67500.0
2010-07-21 15:30:00,41.17,41.3,41.15,41.25,92000.0,33.3781,33.4835,33.3619,33.443,92000.0
2010-07-21 15:35:00,41.25,41.27,41.15,41.2,100000.0,33.443,33.4592,33.3619,33.4024,100000.0
2010-07-21 15:40:00,41.19,41.2,41.0,41.13,188300.0,33.3943,33.4024,33.2403,33.3457,188300.0
2010-07-21 15:45:00,41.13,41.26,41.07,41.24,208300.0,33.3457,33.4511,33.297,33.4349,208300.0
2010-07-21 15:50:00,41.25,41.34,41.16,41.17,232300.0,33.443,33.5159,33.37,33.3781,232300.0
2010-07-21 15:55:00,41.17,41.22,41.05,41.17,559600.0,33.3781,33.4186,33.2808,33.3781,559600.0
2010-07-22 09:30:00,41.87,42.26,41.76,42.25,192500.0,33.9456,34.2618,33.8564,34.2537,192500.0
2010-07-22 09:35:00,42.24,42.34,41.78,42.23,128100.0,34.2456,34.3267,33.8727,34.2375,128100.0
2010-07-22 09:40:00,42.23,42.39,42.18,42.38,123600.0,34.2375,34.3672,34.1969,34.3591,123600.0
2010-07-22 09:45:00,42.4,42.5,42.36,42.43,103500.0,34.3753,34.4564,34.3429,34.3996,103500.0
2010-07-22 09:50:00,42.45,42.5,42.35,42.45,84500.0,34.4158,34.4564,34.3348,34.4158,84500.0
2010-07-22 09:55:00,42.44,42.61,42.44,42.54,95500.0,34.4077,34.5456,34.4077,34.4888,95500.0
2010-07-22 10:00:00,42.55,42.75,42.51,42.75,246200.0,34.4969,34.6591,34.4645,34.6591,246200.0
2010-07-22 10:05:00,42.75,42.83,42.45,42.48,199700.0,34.6591,34.7239,34.4158,34.4402,199700.0
2010-07-22 10:10:00,42.48,42.82,42.46,42.82,195200.0,34.4402,34.7158,34.424,34.7158,195200.0
2010-07-22 10:15:00,42.82,42.88,42.71,42.72,95400.0,34.7158,34.7645,34.6266,34.6347,95400.0
2010-07-22 10:20:00,42.73,42.82,42.67,42.7,141400.0,34.6429,34.7158,34.5942,34.6185,141400.0
2010-07-22 10:25:00,42.71,42.9,42.71,42.86,112200.0,34.6266,34.7807,34.6266,34.7482,112200.0
2010-07-22 10:30:00,42.86,42.92,42.84,42.85,127200.0,34.7482,34.7969,34.732,34.7401,127200.0
2010-07-22 10:35:00,42.85,42.89,42.73,42.75,143300.0,34.7401,34.7726,34.6429,34.6591,143300.0
2010-07-22 10:40:00,42.75,42.82,42.66,42.68,125300.0,34.6591,34.7158,34.5861,34.6023,125300.0
2010-07-22 10:45:00,42.67,42.85,42.67,42.83,79300.0,34.5942,34.7401,34.5942,34.7239,79300.0
2010-07-22 10:50:00,42.83,43.01,42.77,43.0,111500.0,34.7239,34.8699,34.6753,34.8618,111500.0
2010-07-22 10:55:00,43.01,43.04,42.9,42.92,89500.0,34.8699,34.8942,34.7807,34.7969,89500.0
2010-07-22 11:00:00,42.91,42.94,42.87,42.89,82100.0,34.7888,34.8131,34.7564,34.7726,82100.0
2010-07-22 11:05:00,42.9,42.9,42.78,42.78,105800.0,34.7807,34.7807,34.6834,34.6834,105800.0
2010-07-22 11:10:00,42.78,42.83,42.73,42.82,104400.0,34.6834,34.7239,34.6429,34.7158,104400.0
2010-07-22 11:15:00,42.82,42.9,42.79,42.87,114200.0,34.7158,34.7807,34.6915,34.7564,114200.0
2010-07-22 11:20:00,42.87,42.9,42.82,42.89,53700.0,34.7564,34.7807,34.7158,34.7726,53700.0
2010-07-22 11:25:00,42.89,42.96,42.85,42.92,79900.0,34.7726,34.8293,34.7401,34.7969,79900.0
2010-07-22 11:30:00,42.91,43.0,42.85,42.86,83200.0,34.7888,34.8618,34.7401,34.7482,83200.0
2010-07-22 11:35:00,42.86,42.87,42.72,42.78,86200.0,34.7482,34.7564,34.6347,34.6834,86200.0
2010-07-22 11:40:00,42.79,42.82,42.74,42.76,35900.0,34.6915,34.7158,34.651,34.6672,35900.0
2010-07-22 11:45:00,42.76,42.81,42.7,42.73,104600.0,34.6672,34.7077,34.6185,34.6429,104600.0
2010-07-22 11:50:00,42.73,42.77,42.66,42.72,58900.0,34.6429,34.6753,34.5861,34.6347,58900.0
2010-07-22 11:55:00,42.72,42.78,42.66,42.78,52600.0,34.6347,34.6834,34.5861,34.6834,52600.0
2010-07-22 12:00:00,42.77,42.82,42.72,42.76,57800.0,34.6753,34.7158,34.6347,34.6672,57800.0
2010-07-22 12:05:00,42.75,42.78,42.67,42.78,61300.0,34.6591,34.6834,34.5942,34.6834,61300.0
2010-07-22 12:10:00,42.78,42.85,42.74,42.82,62400.0,34.6834,34.7401,34.651,34.7158,62400.0
2010-07-22 12:15:00,42.82,42.97,42.82,42.96,83100.0,34.7158,34.8374,34.7158,34.8293,83100.0
2010-07-22 12:20:00,42.96,43.0,42.87,42.98,106000.0,34.8293,34.8618,34.7564,34.8455,106000.0
2010-07-22 12:25:00,42.98,43.04,42.95,43.03,119500.0,34.8455,34.8942,34.8212,34.8861,119500.0
2010-07-22 12:30:00,43.02,43.03,42.84,42.85,70500.0,34.878,34.8861,34.732,34.7401,70500.0
2010-07-22 12:35:00,42.87,42.88,42.82,42.85,66400.0,34.7564,34.7645,34.7158,34.7401,66400.0
2010-07-22 12:40:00,42.84,42.86,42.8,42.81,54800.0,34.732,34.7482,34.6996,34.7077,54800.0
2010-07-22 12:45:00,42.8,42.9,42.8,42.84,49300.0,34.6996,34.7807,34.6996,34.732,49300.0
2010-07-22 12:50:00,42.85,42.86,42.8,42.84,34900.0,34.7401,34.7482,34.6996,34.732,34900.0
2010-07-22 12:55:00,42.85,42.85,42.83,42.85,26100.0,34.7401,34.7401,34.7239,34.7401,26100.0
2010-07-22 13:00:00,42.85,42.88,42.8,42.86,114300.0,34.7401,34.7645,34.6996,34.7482,114300.0
2010-07-22 13:05:00,42.86,43.04,42.86,43.04,85700.0,34.7482,34.8942,34.7482,34.8942,85700.0
2010-07-22 13:10:00,43.04,43.2,43.03,43.18,106600.0,34.8942,35.0239,34.8861,35.0077,106600.0
2010-07-22 13:15:00,43.18,43.26,43.17,43.26,97700.0,35.0077,35.0725,34.9996,35.0725,97700.0
2010-07-22 13:20:00,43.26,43.29,43.24,43.26,43200.0,35.0725,35.0969,35.0563,35.0725,43200.0
2010-07-22 13:25:00,43.27,43.29,43.19,43.21,77900.0,35.0807,35.0969,35.0158,35.032,77900.0
2010-07-22 13:30:00,43.2,43.21,43.15,43.21,58200.0,35.0239,35.032,34.9834,35.032,58200.0
2010-07-22 13:35:00,43.21,43.23,43.11,43.12,45800.0,35.032,35.0482,34.9509,34.959,45800.0
2010-07-22 13:40:00,43.12,43.16,43.09,43.12,74000.0,34.959,34.9915,34.9347,34.959,74000.0
2010-07-22 13:45:00,43.12,43.14,43.06,43.1,41200.0,34.959,34.9753,34.9104,34.9428,41200.0
2010-07-22 13:50:00,43.11,43.12,42.94,42.96,119900.0,34.9509,34.959,34.8131,34.8293,119900.0
2010-07-22 13:55:00,42.96,43.1,42.94,43.08,101400.0,34.8293,34.9428,34.8131,34.9266,101400.0
2010-07-22 14:00:00,43.09,43.19,43.07,43.19,115700.0,34.9347,35.0158,34.9185,35.0158,115700.0
2010-07-22 14:05:00,43.19,43.28,43.18,43.26,110900.0,35.0158,35.0888,35.0077,35.0725,110900.0
2010-07-22 14:10:00,43.26,43.36,43.24,43.33,101600.0,35.0725,35.1536,35.0563,35.1293,101600.0
2010-07-22 14:15:00,43.33,43.38,43.25,43.29,96800.0,35.1293,35.1698,35.0644,35.0969,96800.0
2010-07-22 14:20:00,43.29,43.33,43.26,43.3,63800.0,35.0969,35.1293,35.0725,35.105,63800.0
2010-07-22 14:25:00,43.31,43.45,43.3,43.43,111900.0,35.1131,35.2266,35.105,35.2104,111900.0
2010-07-22 14:30:00,43.43,43.43,43.24,43.28,123100.0,35.2104,35.2104,35.0563,35.0888,123100.0
2010-07-22 14:35:00,43.28,43.38,43.26,43.32,95600.0,35.0888,35.1698,35.0725,35.1212,95600.0
2010-07-22 14:40:00,43.32,43.33,43.25,43.29,72200.0,35.1212,35.1293,35.0644,35.0969,72200.0
2010-07-22 14:45:00,43.28,43.35,43.24,43.33,85900.0,35.0888,35.1455,35.0563,35.1293,85900.0
2010-07-22 14:50:00,43.33,43.33,43.25,43.29,79100.0,35.1293,35.1293,35.0644,35.0969,79100.0
2010-07-22 14:55:00,43.29,43.37,43.27,43.31,59700.0,35.0969,35.1617,35.0807,35.1131,59700.0
2010-07-22 15:00:00,43.32,43.33,43.26,43.26,85600.0,35.1212,35.1293,35.0725,35.0725,85600.0
2010-07-22 15:05:00,43.26,43.34,43.22,43.32,234600.0,35.0725,35.1374,35.0401,35.1212,234600.0
2010-07-22 15:10:00,43.32,43.37,43.26,43.36,114300.0,35.1212,35.1617,35.0725,35.1536,114300.0
2010-07-22 15:15:00,43.35,43.44,43.33,43.43,155100.0,35.1455,35.2185,35.1293,35.2104,155100.0
2010-07-22 15:20:00,43.43,43.49,43.4,43.47,155700.0,35.2104,35.259,35.186,35.2428,155700.0
2010-07-22 15:25:00,43.46,43.49,43.37,43.39,148400.0,35.2347,35.259,35.1617,35.1779,148400.0
2010-07-22 15:30:00,43.38,43.38,43.3,43.33,230200.0,35.1698,35.1698,35.105,35.1293,230200.0
2010-07-22 15:35:00,43.33,43.33,43.02,43.13,349600.0,35.1293,35.1293,34.878,34.9671,349600.0
2010-07-22 15:40:00,43.14,43.14,43.01,43.14,365400.0,34.9753,34.9753,34.8699,34.9753,365400.0
2010-07-22 15:45:00,43.14,43.23,43.03,43.16,497600.0,34.9753,35.0482,34.8861,34.9915,497600.0
2010-07-22 15:50:00,43.16,43.28,43.15,43.15,434000.0,34.9915,35.0888,34.9834,34.9834,434000.0
2010-07-22 15:55:00,43.16,43.3,43.15,43.2,653900.0,34.9915,35.105,34.9834,35.0239,653900.0
2010-07-23 09:30:00,43.14,43.2,42.64,43.03,244400.0,34.9753,35.0239,34.5699,34.8861,244400.0
2010-07-23 09:35:00,43.0,43.1,42.57,42.73,283400.0,34.8618,34.9428,34.5131,34.6429,283400.0
2010-07-23 09:40:00,42.73,42.88,42.6,42.83,308700.0,34.6429,34.7645,34.5375,34.7239,308700.0
2010-07-23 09:45:00,42.83,43.27,42.83,43.19,436900.0,34.7239,35.0807,34.7239,35.0158,436900.0
2010-07-23 09:50:00,43.2,43.21,42.93,42.95,387400.0,35.0239,35.032,34.805,34.8212,387400.0
2010-07-23 09:55:00,42.95,43.03,42.73,42.84,232200.0,34.8212,34.8861,34.6429,34.732,232200.0
2010-07-23 10:00:00,42.83,43.1,42.75,43.0,187800.0,34.7239,34.9428,34.6591,34.8618,187800.0
2010-07-23 10:05:00,43.0,43.18,42.98,43.18,135900.0,34.8618,35.0077,34.8455,35.0077,135900.0
2010-07-23 10:10:00,43.18,43.36,43.12,43.34,191600.0,35.0077,35.1536,34.959,35.1374,191600.0
2010-07-23 10:15:00,43.33,43.5,43.26,43.42,207700.0,35.1293,35.2671,35.0725,35.2023,207700.0
2010-07-23 10:20:00,43.42,43.48,43.35,43.41,166400.0,35.2023,35.2509,35.1455,35.1942,166400.0
2010-07-23 10:25:00,43.41,43.6,43.41,43.58,210000.0,35.1942,35.3482,35.1942,35.332,210000.0
2010-07-23 10:30:00,43.58,43.74,43.5,43.51,179100.0,35.332,35.4617,35.2671,35.2752,179100.0
2010-07-23 10:35:00,43.5,43.56,43.43,43.51,278500.0,35.2671,35.3158,35.2104,35.2752,278500.0
2010-07-23 10:40:00,43.51,43.62,43.49,43.51,227200.0,35.2752,35.3644,35.259,35.2752,227200.0
2010-07-23 10:45:00,43.5,43.54,43.43,43.44,188500.0,35.2671,35.2996,35.2104,35.2185,188500.0
2010-07-23 10:50:00,43.45,43.51,43.33,43.49,126900.0,35.2266,35.2752,35.1293,35.259,126900.0
2010-07-23 10:55:00,43.5,43.52,43.39,43.39,142600.0,35.2671,35.2833,35.1779,35.1779,142600.0
2010-07-23 11:00:00,43.38,43.55,43.32,43.5,188000.0,35.1698,35.3077,35.1212,35.2671,188000.0
2010-07-23 11:05:00,43.51,43.58,43.48,43.49,142500.0,35.2752,35.332,35.2509,35.259,142500.0
2010-07-23 11:10:00,43.49,43.49,43.33,43.39,108700.0,35.259,35.259,35.1293,35.1779,108700.0
2010-07-23 11:15:00,43.38,43.48,43.36,43.45,100000.0,35.1698,35.2509,35.1536,35.2266,100000.0
2010-07-23 11:20:00,43.45,43.48,43.38,43.38,96400.0,35.2266,35.2509,35.1698,35.1698,96400.0
2010-07-23 11:25:00,43.39,43.42,43.33,43.39,65500.0,35.1779,35.2023,35.1293,35.1779,65500.0
2010-07-23 11:30:00,43.39,43.42,43.33,43.4,201900.0,35.1779,35.2023,35.1293,35.186,201900.0
2010-07-23 11:35:00,43.41,43.42,43.35,43.4,119500.0,35.1942,35.2023,35.1455,35.186,119500.0
2010-07-23 11:40:00,43.4,43.42,43.26,43.3,151300.0,35.186,35.2023,35.0725,35.105,151300.0
2010-07-23 11:45:00,43.3,43.4,43.29,43.4,90200.0,35.105,35.186,35.0969,35.186,90200.0
2010-07-23 11:50:00,43.4,43.53,43.4,43.51,43100.0,35.186,35.2914,35.186,35.2752,43100.0
2010-07-23 11:55:00,43.53,43.6,43.41,43.48,262600.0,35.2914,35.3482,35.1942,35.2509,262600.0
2010-07-23 12:00:00,43.48,43.65,43.42,43.48,345400.0,35.2509,35.3887,35.2023,35.2509,345400.0
2010-07-23 12:05:00,43.5,43.56,43.42,43.49,88200.0,35.2671,35.3158,35.2023,35.259,88200.0
2010-07-23 12:10:00,43.48,43.56,43.29,43.54,145100.0,35.2509,35.3158,35.0969,35.2996,145100.0
2010-07-23 12:15:00,43.54,43.78,43.44,43.76,165300.0,35.2996,35.4941,35.2185,35.4779,165300.0
2010-07-23 12:20:00,43.76,43.78,43.69,43.75,141500.0,35.4779,35.4941,35.4212,35.4698,141500.0
2010-07-23 12:25:00,43.75,43.78,43.71,43.74,119300.0,35.4698,35.4941,35.4374,35.4617,119300.0
2010-07-23 12:30:00,43.75,43.83,43.6,43.82,124100.0,35.4698,35.5347,35.3482,35.5266,124100.0
2010-07-23 12:35:00,43.82,43.84,43.71,43.82,90300.0,35.5266,35.5428,35.4374,35.5266,90300.0
2010-07-23 12:40:00,43.82,43.83,43.67,43.73,75800.0,35.5266,35.5347,35.4049,35.4536,75800.0
2010-07-23 12:45:00,43.73,43.82,43.67,43.81,78200.0,35.4536,35.5266,35.4049,35.5185,78200.0
2010-07-23 12:50:00,43.81,43.88,43.75,43.86,104800.0,35.5185,35.5752,35.4698,35.559,104800.0
2010-07-23 12:55:00,43.86,44.0,43.85,44.0,183500.0,35.559,35.6725,35.5509,35.6725,183500.0
2010-07-23 13:00:00,44.0,44.0,43.89,43.89,119000.0,35.6725,35.6725,35.5833,35.5833,119000.0
2010-07-23 13:05:00,43.88,43.91,43.82,43.88,123000.0,35.5752,35.5995,35.5266,35.5752,123000.0
2010-07-23 13:10:00,43.88,44.0,43.85,43.99,102200.0,35.5752,35.6725,35.5509,35.6644,102200.0
2010-07-23 13:15:00,43.99,44.1,43.97,44.06,144800.0,35.6644,35.7536,35.6482,35.7211,144800.0
2010-07-23 13:20:00,44.06,44.17,44.02,44.14,103200.0,35.7211,35.8103,35.6887,35.786,103200.0
2010-07-23 13:25:00,44.13,44.34,44.12,44.34,193200.0,35.7779,35.9481,35.7698,35.9481,193200.0
2010-07-23 13:30:00,44.34,44.42,44.23,44.42,284900.0,35.9481,36.013,35.859,36.013,284900.0
2010-07-23 13:35:00,44.42,44.45,44.33,44.44,117300.0,36.013,36.0373,35.94,36.0292,117300.0
2010-07-23 13:40:00,44.44,44.45,44.34,44.35,111500.0,36.0292,36.0373,35.9481,35.9562,111500.0
2010-07-23 13:45:00,44.35,44.42,44.32,44.38,138400.0,35.9562,36.013,35.9319,35.9806,138400.0
2010-07-23 13:50:00,44.37,44.49,44.37,44.48,139800.0,35.9725,36.0698,35.9725,36.0616,139800.0
2010-07-23 13:55:00,44.45,44.56,44.39,44.52,190400.0,36.0373,36.1265,35.9887,36.0941,190400.0
2010-07-23 14:00:00,44.52,44.66,44.49,44.63,193100.0,36.0941,36.2076,36.0698,36.1833,193100.0
2010-07-23 14:05:00,44.63,44.73,44.59,44.59,189000.0,36.1833,36.2643,36.1508,36.1508,189000.0
2010-07-23 14:10:00,44.59,44.62,44.52,44.6,103400.0,36.1508,36.1751,36.0941,36.1589,103400.0
2010-07-23 14:15:00,44.6,44.6,44.44,44.44,120700.0,36.1589,36.1589,36.0292,36.0292,120700.0
2010-07-23 14:20:00,44.44,44.44,44.26,44.38,288800.0,36.0292,36.0292,35.8833,35.9806,288800.0
2010-07-23 14:25:00,44.38,44.52,44.33,44.51,149400.0,35.9806,36.0941,35.94,36.086,149400.0
2010-07-23 14:30:00,44.51,44.57,44.48,44.53,205200.0,36.086,36.1346,36.0616,36.1022,205200.0
2010-07-23 14:35:00,44.53,44.59,44.52,44.58,295000.0,36.1022,36.1508,36.0941,36.1427,295000.0
2010-07-23 14:40:00,44.59,44.59,44.51,44.57,129900.0,36.1508,36.1508,36.086,36.1346,129900.0
2010-07-23 14:45:00,44.57,44.7,44.57,44.7,164600.0,36.1346,36.24,36.1346,36.24,164600.0
2010-07-23 14:50:00,44.7,44.79,44.69,44.78,95300.0,36.24,36.313,36.2319,36.3049,95300.0
2010-07-23 14:55:00,44.78,44.87,44.75,44.84,244500.0,36.3049,36.3778,36.2805,36.3535,244500.0
2010-07-23 15:00:00,44.84,44.87,44.69,44.72,128500.0,36.3535,36.3778,36.2319,36.2562,128500.0
2010-07-23 15:05:00,44.72,44.86,44.67,44.85,108900.0,36.2562,36.3697,36.2157,36.3616,108900.0
2010-07-23 15:10:00,44.85,44.86,44.69,44.74,104900.0,36.3616,36.3697,36.2319,36.2724,104900.0
2010-07-23 15:15:00,44.74,44.79,44.71,44.75,148200.0,36.2724,36.313,36.2481,36.2805,148200.0
2010-07-23 15:20:00,44.75,44.87,44.74,44.84,165700.0,36.2805,36.3778,36.2724,36.3535,165700.0
2010-07-23 15:25:00,44.84,44.84,44.69,44.77,135000.0,36.3535,36.3535,36.2319,36.2968,135000.0
2010-07-23 15:30:00,44.77,44.83,44.7,44.81,203700.0,36.2968,36.3454,36.24,36.3292,203700.0
2010-07-23 15:35:00,44.81,44.85,44.62,44.67,249000.0,36.3292,36.3616,36.1751,36.2157,249000.0
2010-07-23 15:40:00,44.68,44.71,44.49,44.62,362900.0,36.2238,36.2481,36.0698,36.1751,362900.0
2010-07-23 15:45:00,44.63,44.71,44.52,44.6,746200.0,36.1833,36.2481,36.0941,36.1589,746200.0
2010-07-23 15:50:00,44.61,44.67,44.56,44.62,271300.0,36.167,36.2157,36.1265,36.1751,271300.0
2010-07-23 15:55:00,44.61,44.79,44.61,44.76,694500.0,36.167,36.313,36.167,36.2887,694500.0
2010-07-26 09:30:00,44.81,44.95,44.79,44.91,224200.0,36.3292,36.4427,36.313,36.4103,224200.0
2010-07-26 09:35:00,44.93,44.94,44.83,44.9,157700.0,36.4265,36.4346,36.3454,36.4022,157700.0
2010-07-26 09:40:00,44.89,44.91,44.8,44.82,155600.0,36.394,36.4103,36.3211,36.3373,155600.0
2010-07-26 09:45:00,44.84,44.88,44.73,44.83,184200.0,36.3535,36.3859,36.2643,36.3454,184200.0
2010-07-26 09:50:00,44.83,44.92,44.83,44.92,197800.0,36.3454,36.4184,36.3454,36.4184,197800.0
2010-07-26 09:55:00,44.92,44.93,44.78,44.89,194000.0,36.4184,36.4265,36.3049,36.394,194000.0
2010-07-26 10:00:00,44.89,45.0,44.82,44.99,419000.0,36.394,36.4832,36.3373,36.4751,419000.0
2010-07-26 10:05:00,44.99,45.01,44.92,45.0,311200.0,36.4751,36.4913,36.4184,36.4832,311200.0
2010-07-26 10:10:00,45.0,45.1,44.97,45.09,331800.0,36.4832,36.5643,36.4589,36.5562,331800.0
2010-07-26 10:15:00,45.1,45.29,45.1,45.23,211300.0,36.5643,36.7183,36.5643,36.6697,211300.0
2010-07-26 10:20:00,45.23,45.23,45.09,45.12,142400.0,36.6697,36.6697,36.5562,36.5805,142400.0
2010-07-26 10:25:00,45.12,45.16,45.08,45.11,107000.0,36.5805,36.6129,36.5481,36.5724,107000.0
2010-07-26 10:30:00,45.1,45.12,44.96,45.0,177300.0,36.5643,36.5805,36.4508,36.4832,177300.0
2010-07-26 10:35:00,45.01,45.17,45.0,45.16,78100.0,36.4913,36.6211,36.4832,36.6129,78100.0
2010-07-26 10:40:00,45.15,45.17,45.0,45.0,87700.0,36.6048,36.6211,36.4832,36.4832,87700.0
2010-07-26 10:45:00,45.0,45.02,44.93,45.02,67100.0,36.4832,36.4994,36.4265,36.4994,67100.0
2010-07-26 10:50:00,45.02,45.02,44.87,44.94,129200.0,36.4994,36.4994,36.3778,36.4346,129200.0
2010-07-26 10:55:00,44.95,45.0,44.93,44.94,66700.0,36.4427,36.4832,36.4265,36.4346,66700.0
2010-07-26 11:00:00,44.94,45.0,44.94,44.98,52600.0,36.4346,36.4832,36.4346,36.467,52600.0
2010-07-26 11:05:00,44.97,45.0,44.9,44.99,67800.0,36.4589,36.4832,36.4022,36.4751,67800.0
2010-07-26 11:10:00,44.99,45.0,44.93,44.98,88700.0,36.4751,36.4832,36.4265,36.467,88700.0
2010-07-26 11:15:00,44.97,45.1,44.97,45.1,108400.0,36.4589,36.5643,36.4589,36.5643,108400.0
2010-07-26 11:20:00,45.1,45.17,45.02,45.16,141200.0,36.5643,36.6211,36.4994,36.6129,141200.0
2010-07-26 11:25:00,45.16,45.27,45.15,45.25,97600.0,36.6129,36.7021,36.6048,36.6859,97600.0
2010-07-26 11:30:00,45.25,45.33,45.25,45.29,54600.0,36.6859,36.7508,36.6859,36.7183,54600.0
2010-07-26 11:35:00,45.3,45.46,45.28,45.38,122900.0,36.7265,36.8562,36.7102,36.7913,122900.0
2010-07-26 11:40:00,45.38,45.45,45.36,45.44,41500.0,36.7913,36.8481,36.7751,36.84,41500.0
2010-07-26 11:45:00,45.45,45.5,45.43,45.49,138300.0,36.8481,36.8886,36.8318,36.8805,138300.0
2010-07-26 11:50:00,45.48,45.55,45.43,45.44,128600.0,36.8724,36.9291,36.8318,36.84,128600.0
2010-07-26 11:55:00,45.44,45.44,45.34,45.36,54000.0,36.84,36.84,36.7589,36.7751,54000.0
2010-07-26 12:00:00,45.37,45.42,45.36,45.42,46200.0,36.7832,36.8237,36.7751,36.8237,46200.0
2010-07-26 12:05:00,45.41,45.46,45.39,45.43,43000.0,36.8156,36.8562,36.7994,36.8318,43000.0
2010-07-26 12:10:00,45.44,45.47,45.39,45.39,42000.0,36.84,36.8643,36.7994,36.7994,42000.0
2010-07-26 12:15:00,45.39,45.42,45.36,45.41,77500.0,36.7994,36.8237,36.7751,36.8156,77500.0
2010-07-26 12:20:00,45.41,45.42,45.36,45.36,88200.0,36.8156,36.8237,36.7751,36.7751,88200.0
2010-07-26 12:25:00,45.36,45.41,45.33,45.39,35800.0,36.7751,36.8156,36.7508,36.7994,35800.0
2010-07-26 12:30:00,45.39,45.42,45.36,45.4,131000.0,36.7994,36.8237,36.7751,36.8075,131000.0
2010-07-26 12:35:00,45.4,45.47,45.39,45.45,28300.0,36.8075,36.8643,36.7994,36.8481,28300.0
2010-07-26 12:40:00,45.46,45.48,45.32,45.32,46600.0,36.8562,36.8724,36.7427,36.7427,46600.0
2010-07-26 12:45:00,45.33,45.4,45.3,45.33,66100.0,36.7508,36.8075,36.7265,36.7508,66100.0
2010-07-26 12:50:00,45.33,45.36,45.26,45.33,132300.0,36.7508,36.7751,36.694,36.7508,132300.0
2010-07-26 12:55:00,45.32,45.32,45.21,45.23,100900.0,36.7427,36.7427,36.6535,36.6697,100900.0
2010-07-26 13:00:00,45.24,45.26,45.18,45.25,72200.0,36.6778,36.694,36.6292,36.6859,72200.0
2010-07-26 13:05:00,45.25,45.26,45.19,45.2,56000.0,36.6859,36.694,36.6373,36.6454,56000.0
2010-07-26 13:10:00,45.21,45.24,45.17,45.19,59800.0,36.6535,36.6778,36.6211,36.6373,59800.0
2010-07-26 13:15:00,45.19,45.19,45.13,45.15,44100.0,36.6373,36.6373,36.5886,36.6048,44100.0
2010-07-26 13:20:00,45.16,45.18,45.14,45.14,29100.0,36.6129,36.6292,36.5967,36.5967,29100.0
2010-07-26 13:25:00,45.13,45.19,45.12,45.18,44600.0,36.5886,36.6373,36.5805,36.6292,44600.0
2010-07-26 13:30:00,45.18,45.26,45.17,45.22,68700.0,36.6292,36.694,36.6211,36.6616,68700.0
2010-07-26 13:35:00,45.21,45.23,45.18,45.2,59400.0,36.6535,36.6697,36.6292,36.6454,59400.0
2010-07-26 13:40:00,45.21,45.31,45.21,45.31,38300.0,36.6535,36.7346,36.6535,36.7346,38300.0
2010-07-26 13:45:00,45.31,45.33,45.26,45.31,58500.0,36.7346,36.7508,36.694,36.7346,58500.0
2010-07-26 13:50:00,45.31,45.34,45.29,45.33,50600.0,36.7346,36.7589,36.7183,36.7508,50600.0
2010-07-26 13:55:00,45.33,45.38,45.26,45.28,53900.0,36.7508,36.7913,36.694,36.7102,53900.0
2010-07-26 14:00:00,45.28,45.33,45.27,45.3,28300.0,36.7102,36.7508,36.7021,36.7265,28300.0
2010-07-26 14:05:00,45.31,45.32,45.28,45.28,33100.0,36.7346,36.7427,36.7102,36.7102,33100.0
2010-07-26 14:10:00,45.29,45.33,45.28,45.32,21100.0,36.7183,36.7508,36.7102,36.7427,21100.0
2010-07-26 14:15:00,45.32,45.38,45.3,45.38,51100.0,36.7427,36.7913,36.7265,36.7913,51100.0
2010-07-26 14:20:00,45.38,45.39,45.31,45.36,132200.0,36.7913,36.7994,36.7346,36.7751,132200.0
2010-07-26 14:25:00,45.36,45.36,45.27,45.27,59000.0,36.7751,36.7751,36.7021,36.7021,59000.0
2010-07-26 14:30:00,45.25,45.26,45.11,45.11,71500.0,36.6859,36.694,36.5724,36.5724,71500.0
2010-07-26 14:35:00,45.12,45.16,45.04,45.06,56900.0,36.5805,36.6129,36.5157,36.5319,56900.0
2010-07-26 14:40:00,45.06,45.19,45.05,45.17,74100.0,36.5319,36.6373,36.5238,36.6211,74100.0
2010-07-26 14:45:00,45.16,45.18,45.11,45.11,36200.0,36.6129,36.6292,36.5724,36.5724,36200.0
2010-07-26 14:50:00,45.11,45.15,45.04,45.08,41100.0,36.5724,36.6048,36.5157,36.5481,41100.0
2010-07-26 14:55:00,45.08,45.13,45.03,45.13,77000.0,36.5481,36.5886,36.5076,36.5886,77000.0
2010-07-26 15:00:00,45.14,45.21,45.1,45.17,88400.0,36.5967,36.6535,36.5643,36.6211,88400.0
2010-07-26 15:05:00,45.17,45.22,45.16,45.16,61800.0,36.6211,36.6616,36.6129,36.6129,61800.0
2010-07-26 15:10:00,45.17,45.26,45.16,45.21,80600.0,36.6211,36.694,36.6129,36.6535,80600.0
2010-07-26 15:15:00,45.22,45.28,45.16,45.26,73800.0,36.6616,36.7102,36.6129,36.694,73800.0
2010-07-26 15:20:00,45.25,45.35,45.24,45.28,135900.0,36.6859,36.767,36.6778,36.7102,135900.0
2010-07-26 15:25:00,45.28,45.42,45.26,45.38,189900.0,36.7102,36.8237,36.694,36.7913,189900.0
2010-07-26 15:30:00,45.38,45.41,45.29,45.3,109000.0,36.7913,36.8156,36.7183,36.7265,109000.0
2010-07-26 15:35:00,45.3,45.31,45.23,45.25,261000.0,36.7265,36.7346,36.6697,36.6859,261000.0
2010-07-26 15:40:00,45.24,45.34,45.23,45.32,179500.0,36.6778,36.7589,36.6697,36.7427,179500.0
2010-07-26 15:45:00,45.32,45.44,45.28,45.4,290400.0,36.7427,36.84,36.7102,36.8075,290400.0
2010-07-26 15:50:00,45.41,45.49,45.41,45.41,229100.0,36.8156,36.8805,36.8156,36.8156,229100.0
2010-07-26 15:55:00,45.41,45.51,45.36,45.44,462200.0,36.8156,36.8967,36.7751,36.84,462200.0
2010-07-27 09:30:00,45.59,45.68,45.42,45.52,227300.0,36.9616,37.0345,36.8237,36.9048,227300.0
2010-07-27 09:35:00,45.54,45.64,45.48,45.58,173700.0,36.921,37.0021,36.8724,36.9535,173700.0
2010-07-27 09:40:00,45.59,45.61,45.1,45.22,234400.0,36.9616,36.9778,36.5643,36.6616,234400.0
2010-07-27 09:45:00,45.22,45.3,45.2,45.25,106800.0,36.6616,36.7265,36.6454,36.6859,106800.0
2010-07-27 09:50:00,45.25,45.32,45.2,45.24,167500.0,36.6859,36.7427,36.6454,36.6778,167500.0
2010-07-27 09:55:00,45.24,45.4,45.23,45.28,89800.0,36.6778,36.8075,36.6697,36.7102,89800.0
2010-07-27 10:00:00,45.27,45.51,45.24,45.25,250000.0,36.7021,36.8967,36.6778,36.6859,250000.0
2010-07-27 10:05:00,45.26,45.29,44.84,44.86,275100.0,36.694,36.7183,36.3535,36.3697,275100.0
2010-07-27 10:10:00,44.86,44.88,44.72,44.72,301700.0,36.3697,36.3859,36.2562,36.2562,301700.0
2010-07-27 10:15:00,44.73,44.79,44.7,44.79,270500.0,36.2643,36.313,36.24,36.313,270500.0
2010-07-27 10:20:00,44.79,44.86,44.76,44.78,241900.0,36.313,36.3697,36.2887,36.3049,241900.0
2010-07-27 10:25:00,44.79,44.8,44.6,44.75,271800.0,36.313,36.3211,36.1589,36.2805,271800.0
2010-07-27 10:30:00,44.75,44.82,44.7,44.75,156000.0,36.2805,36.3373,36.24,36.2805,156000.0
2010-07-27 10:35:00,44.76,44.79,44.7,44.72,129200.0,36.2887,36.313,36.24,36.2562,129200.0
2010-07-27 10:40:00,44.71,44.78,44.68,44.69,86700.0,36.2481,36.3049,36.2238,36.2319,86700.0
2010-07-27 10:45:00,44.67,44.71,44.54,44.69,102900.0,36.2157,36.2481,36.1103,36.2319,102900.0
2010-07-27 10:50:00,44.69,44.77,44.64,44.74,85200.0,36.2319,36.2968,36.1914,36.2724,85200.0
2010-07-27 10:55:00,44.74,44.79,44.63,44.72,89500.0,36.2724,36.313,36.1833,36.2562,89500.0
2010-07-27 11:00:00,44.72,44.73,44.58,44.67,87100.0,36.2562,36.2643,36.1427,36.2157,87100.0
2010-07-27 11:05:00,44.69,44.71,44.6,44.71,98800.0,36.2319,36.2481,36.1589,36.2481,98800.0
2010-07-27 11:10:00,44.71,44.72,44.6,44.71,103800.0,36.2481,36.2562,36.1589,36.2481,103800.0
2010-07-27 11:15:00,44.71,44.73,44.56,44.56,114900.0,36.2481,36.2643,36.1265,36.1265,114900.0
2010-07-27 11:20:00,44.55,44.66,44.53,44.65,88600.0,36.1184,36.2076,36.1022,36.1995,88600.0
2010-07-27 11:25:00,44.64,44.7,44.62,44.68,91300.0,36.1914,36.24,36.1751,36.2238,91300.0
2010-07-27 11:30:00,44.68,44.74,44.64,44.71,52500.0,36.2238,36.2724,36.1914,36.2481,52500.0
2010-07-27 11:35:00,44.72,44.82,44.72,44.79,164200.0,36.2562,36.3373,36.2562,36.313,164200.0
2010-07-27 11:40:00,44.8,44.81,44.72,44.74,112100.0,36.3211,36.3292,36.2562,36.2724,112100.0
2010-07-27 11:45:00,44.74,44.8,44.7,44.7,93300.0,36.2724,36.3211,36.24,36.24,93300.0
2010-07-27 11:50:00,44.7,44.77,44.7,44.72,96200.0,36.24,36.2968,36.24,36.2562,96200.0
2010-07-27 11:55:00,44.72,44.8,44.7,44.8,97200.0,36.2562,36.3211,36.24,36.3211,97200.0
2010-07-27 12:00:00,44.79,44.83,44.79,44.8,66900.0,36.313,36.3454,36.313,36.3211,66900.0
2010-07-27 12:05:00,44.8,44.81,44.75,44.81,59000.0,36.3211,36.3292,36.2805,36.3292,59000.0
2010-07-27 12:10:00,44.81,44.91,44.81,44.9,79300.0,36.3292,36.4103,36.3292,36.4022,79300.0
2010-07-27 12:15:00,44.91,44.99,44.91,44.92,54200.0,36.4103,36.4751,36.4103,36.4184,54200.0
2010-07-27 12:20:00,44.91,44.92,44.87,44.9,51400.0,36.4103,36.4184,36.3778,36.4022,51400.0
2010-07-27 12:25:00,44.91,44.96,44.9,44.91,72100.0,36.4103,36.4508,36.4022,36.4103,72100.0
2010-07-27 12:30:00,44.92,44.96,44.89,44.93,70900.0,36.4184,36.4508,36.394,36.4265,70900.0
2010-07-27 12:35:00,44.92,44.99,44.9,44.99,91200.0,36.4184,36.4751,36.4022,36.4751,91200.0
2010-07-27 12:40:00,44.99,45.0,44.92,44.95,78100.0,36.4751,36.4832,36.4184,36.4427,78100.0
2010-07-27 12:45:00,44.95,44.97,44.81,44.82,119800.0,36.4427,36.4589,36.3292,36.3373,119800.0
2010-07-27 12:50:00,44.82,44.87,44.75,44.8,57000.0,36.3373,36.3778,36.2805,36.3211,57000.0
2010-07-27 12:55:00,44.8,44.85,44.77,44.78,48000.0,36.3211,36.3616,36.2968,36.3049,48000.0
2010-07-27 13:00:00,44.79,44.79,44.69,44.76,85400.0,36.313,36.313,36.2319,36.2887,85400.0
2010-07-27 13:05:00,44.76,44.81,44.75,44.79,46400.0,36.2887,36.3292,36.2805,36.313,46400.0
2010-07-27 13:10:00,44.8,44.83,44.76,44.77,59200.0,36.3211,36.3454,36.2887,36.2968,59200.0
2010-07-27 13:15:00,44.75,44.77,44.67,44.7,82700.0,36.2805,36.2968,36.2157,36.24,82700.0
2010-07-27 13:20:00,44.69,44.72,44.65,44.67,55200.0,36.2319,36.2562,36.1995,36.2157,55200.0
2010-07-27 13:25:00,44.68,44.68,44.5,44.51,116100.0,36.2238,36.2238,36.0779,36.086,116100.0
2010-07-27 13:30:00,44.52,44.55,44.44,44.47,123100.0,36.0941,36.1184,36.0292,36.0535,123100.0
2010-07-27 13:35:00,44.48,44.51,44.43,44.46,77500.0,36.0616,36.086,36.0211,36.0454,77500.0
2010-07-27 13:40:00,44.46,44.46,44.32,44.32,118700.0,36.0454,36.0454,35.9319,35.9319,118700.0
2010-07-27 13:45:00,44.32,44.46,44.3,44.45,105400.0,35.9319,36.0454,35.9157,36.0373,105400.0
2010-07-27 13:50:00,44.45,44.46,44.39,44.41,97800.0,36.0373,36.0454,35.9887,36.0049,97800.0
2010-07-27 13:55:00,44.41,44.46,44.36,44.37,125500.0,36.0049,36.0454,35.9644,35.9725,125500.0
2010-07-27 14:00:00,44.37,44.47,44.36,44.39,73700.0,35.9725,36.0535,35.9644,35.9887,73700.0
2010-07-27 14:05:00,44.39,44.56,44.38,44.56,64600.0,35.9887,36.1265,35.9806,36.1265,64600.0
2010-07-27 14:10:00,44.56,44.57,44.46,44.57,76500.0,36.1265,36.1346,36.0454,36.1346,76500.0
2010-07-27 14:15:00,44.57,44.66,44.47,44.66,70000.0,36.1346,36.2076,36.0535,36.2076,70000.0
2010-07-27 14:20:00,44.65,44.66,44.6,44.61,77400.0,36.1995,36.2076,36.1589,36.167,77400.0
2010-07-27 14:25:00,44.61,44.63,44.58,44.59,53100.0,36.167,36.1833,36.1427,36.1508,53100.0
2010-07-27 14:30:00,44.6,44.65,44.6,44.61,72200.0,36.1589,36.1995,36.1589,36.167,72200.0
2010-07-27 14:35:00,44.62,44.63,44.56,44.59,63300.0,36.1751,36.1833,36.1265,36.1508,63300.0
2010-07-27 14:40:00,44.6,44.61,44.55,44.55,48800.0,36.1589,36.167,36.1184,36.1184,48800.0
2010-07-27 14:45:00,44.56,44.61,44.52,44.59,55300.0,36.1265,36.167,36.0941,36.1508,55300.0
2010-07-27 14:50:00,44.59,44.62,44.43,44.43,96300.0,36.1508,36.1751,36.0211,36.0211,96300.0
2010-07-27 14:55:00,44.43,44.58,44.42,44.55,64500.0,36.0211,36.1427,36.013,36.1184,64500.0
2010-07-27 15:00:00,44.54,44.58,44.31,44.56,168500.0,36.1103,36.1427,35.9238,36.1265,168500.0
2010-07-27 15:05:00,44.57,44.65,44.56,44.62,80400.0,36.1346,36.1995,36.1265,36.1751,80400.0
2010-07-27 15:10:00,44.62,44.67,44.57,44.57,63200.0,36.1751,36.2157,36.1346,36.1346,63200.0
2010-07-27 15:15:00,44.57,44.64,44.55,44.63,84400.0,36.1346,36.1914,36.1184,36.1833,84400.0
2010-07-27 15:20:00,44.63,44.73,44.63,44.69,85800.0,36.1833,36.2643,36.1833,36.2319,85800.0
2010-07-27 15:25:00,44.7,44.73,44.65,44.71,109500.0,36.24,36.2643,36.1995,36.2481,109500.0
2010-07-27 15:30:00,44.71,44.73,44.59,44.61,74500.0,36.2481,36.2643,36.1508,36.167,74500.0
2010-07-27 15:35:00,44.61,44.66,44.56,44.58,117400.0,36.167,36.2076,36.1265,36.1427,117400.0
2010-07-27 15:40:00,44.58,44.6,44.48,44.49,171100.0,36.1427,36.1589,36.0616,36.0698,171100.0
2010-07-27 15:45:00,44.5,44.59,44.49,44.53,244400.0,36.0779,36.1508,36.0698,36.1022,244400.0
2010-07-27 15:50:00,44.53,44.6,44.46,44.49,228100.0,36.1022,36.1589,36.0454,36.0698,228100.0
2010-07-27 15:55:00,44.5,44.57,44.49,44.56,367400.0,36.0779,36.1346,36.0698,36.1265,367400.0
2010-07-28 09:30:00,44.6,44.98,44.5,44.98,217200.0,36.1589,36.467,36.0779,36.467,217200.0
2010-07-28 09:35:00,44.98,44.98,44.8,44.91,93800.0,36.467,36.467,36.3211,36.4103,93800.0
2010-07-28 09:40:00,44.89,44.9,44.72,44.77,143400.0,36.394,36.4022,36.2562,36.2968,143400.0
2010-07-28 09:45:00,44.77,44.82,44.68,44.74,68800.0,36.2968,36.3373,36.2238,36.2724,68800.0
2010-07-28 09:50:00,44.74,44.77,44.61,44.62,72900.0,36.2724,36.2968,36.167,36.1751,72900.0
2010-07-28 09:55:00,44.63,44.64,44.56,44.62,125200.0,36.1833,36.1914,36.1265,36.1751,125200.0
2010-07-28 10:00:00,44.62,44.78,44.57,44.78,64600.0,36.1751,36.3049,36.1346,36.3049,64600.0
2010-07-28 10:05:00,44.79,44.79,44.67,44.68,58200.0,36.313,36.313,36.2157,36.2238,58200.0
2010-07-28 10:10:00,44.67,44.7,44.6,44.62,119700.0,36.2157,36.24,36.1589,36.1751,119700.0
2010-07-28 10:15:00,44.63,44.64,44.59,44.59,36500.0,36.1833,36.1914,36.1508,36.1508,36500.0
2010-07-28 10:20:00,44.61,44.61,44.37,44.38,84600.0,36.167,36.167,35.9725,35.9806,84600.0
2010-07-28 10:25:00,44.37,44.4,44.32,44.33,60400.0,35.9725,35.9968,35.9319,35.94,60400.0
2010-07-28 10:30:00,44.33,44.34,44.2,44.27,113600.0,35.94,35.9481,35.8346,35.8914,113600.0
2010-07-28 10:35:00,44.27,44.47,44.24,44.45,64500.0,35.8914,36.0535,35.8671,36.0373,64500.0
2010-07-28 10:40:00,44.45,44.54,44.43,44.53,80400.0,36.0373,36.1103,36.0211,36.1022,80400.0
2010-07-28 10:45:00,44.53,44.58,44.51,44.56,88400.0,36.1022,36.1427,36.086,36.1265,88400.0
2010-07-28 10:50:00,44.56,44.57,44.48,44.55,70600.0,36.1265,36.1346,36.0616,36.1184,70600.0
2010-07-28 10:55:00,44.55,44.65,44.55,44.62,48500.0,36.1184,36.1995,36.1184,36.1751,48500.0
2010-07-28 11:00:00,44.62,44.66,44.59,44.6,31900.0,36.1751,36.2076,36.1508,36.1589,31900.0
2010-07-28 11:05:00,44.6,44.67,44.57,44.6,70800.0,36.1589,36.2157,36.1346,36.1589,70800.0
2010-07-28 11:10:00,44.6,44.74,44.58,44.72,53300.0,36.1589,36.2724,36.1427,36.2562,53300.0
2010-07-28 11:15:00,44.72,44.76,44.63,44.67,67800.0,36.2562,36.2887,36.1833,36.2157,67800.0
2010-07-28 11:20:00,44.66,44.77,44.63,44.76,71200.0,36.2076,36.2968,36.1833,36.2887,71200.0
2010-07-28 11:25:00,44.76,44.81,44.71,44.75,93500.0,36.2887,36.3292,36.2481,36.2805,93500.0
2010-07-28 11:30:00,44.75,44.79,44.71,44.79,48900.0,36.2805,36.313,36.2481,36.313,48900.0
2010-07-28 11:35:00,44.78,44.81,44.75,44.78,56400.0,36.3049,36.3292,36.2805,36.3049,56400.0
2010-07-28 11:40:00,44.77,44.77,44.67,44.67,27900.0,36.2968,36.2968,36.2157,36.2157,27900.0
2010-07-28 11:45:00,44.67,44.71,44.62,44.62,32500.0,36.2157,36.2481,36.1751,36.1751,32500.0
2010-07-28 11:50:00,44.62,44.66,44.58,44.58,46700.0,36.1751,36.2076,36.1427,36.1427,46700.0
2010-07-28 11:55:00,44.58,44.68,44.58,44.67,44400.0,36.1427,36.2238,36.1427,36.2157,44400.0
2010-07-28 12:00:00,44.67,44.71,44.64,44.67,37900.0,36.2157,36.2481,36.1914,36.2157,37900.0
2010-07-28 12:05:00,44.65,44.72,44.65,44.7,31000.0,36.1995,36.2562,36.1995,36.24,31000.0
2010-07-28 12:10:00,44.71,44.78,44.69,44.76,44700.0,36.2481,36.3049,36.2319,36.2887,44700.0
2010-07-28 12:15:00,44.76,44.86,44.76,44.86,49500.0,36.2887,36.3697,36.2887,36.3697,49500.0
2010-07-28 12:20:00,44.85,44.87,44.79,44.79,30700.0,36.3616,36.3778,36.313,36.313,30700.0
2010-07-28 12:25:00,44.8,44.84,44.77,44.77,32200.0,36.3211,36.3535,36.2968,36.2968,32200.0
2010-07-28 12:30:00,44.77,44.81,44.71,44.72,99400.0,36.2968,36.3292,36.2481,36.2562,99400.0
2010-07-28 12:35:00,44.71,44.74,44.66,44.71,57800.0,36.2481,36.2724,36.2076,36.2481,57800.0
2010-07-28 12:40:00,44.71,44.77,44.71,44.75,65100.0,36.2481,36.2968,36.2481,36.2805,65100.0
2010-07-28 12:45:00,44.75,44.77,44.7,44.7,25600.0,36.2805,36.2968,36.24,36.24,25600.0
2010-07-28 12:50:00,44.71,44.82,44.68,44.77,87600.0,36.2481,36.3373,36.2238,36.2968,87600.0
2010-07-28 12:55:00,44.77,44.83,44.74,44.82,66300.0,36.2968,36.3454,36.2724,36.3373,66300.0
2010-07-28 13:00:00,44.82,44.86,44.79,44.81,55200.0,36.3373,36.3697,36.313,36.3292,55200.0
2010-07-28 13:05:00,44.81,44.86,44.73,44.84,66000.0,36.3292,36.3697,36.2643,36.3535,66000.0
2010-07-28 13:10:00,44.83,44.89,44.82,44.87,21600.0,36.3454,36.394,36.3373,36.3778,21600.0
2010-07-28 13:15:00,44.87,44.88,44.79,44.79,23000.0,36.3778,36.3859,36.313,36.313,23000.0
2010-07-28 13:20:00,44.79,44.8,44.73,44.76,63000.0,36.313,36.3211,36.2643,36.2887,63000.0
2010-07-28 13:25:00,44.77,44.77,44.66,44.69,77300.0,36.2968,36.2968,36.2076,36.2319,77300.0
2010-07-28 13:30:00,44.69,44.73,44.62,44.71,51000.0,36.2319,36.2643,36.1751,36.2481,51000.0
2010-07-28 13:35:00,44.7,44.78,44.69,44.72,79300.0,36.24,36.3049,36.2319,36.2562,79300.0
2010-07-28 13:40:00,44.72,44.72,44.63,44.68,106600.0,36.2562,36.2562,36.1833,36.2238,106600.0
2010-07-28 13:45:00,44.69,44.71,44.61,44.69,76100.0,36.2319,36.2481,36.167,36.2319,76100.0
2010-07-28 13:50:00,44.68,44.76,44.64,44.73,61100.0,36.2238,36.2887,36.1914,36.2643,61100.0
2010-07-28 13:55:00,44.72,44.76,44.7,44.75,33700.0,36.2562,36.2887,36.24,36.2805,33700.0
2010-07-28 14:00:00,44.74,44.76,44.65,44.73,86600.0,36.2724,36.2887,36.1995,36.2643,86600.0
2010-07-28 14:05:00,44.74,44.78,44.72,44.76,61100.0,36.2724,36.3049,36.2562,36.2887,61100.0
2010-07-28 14:10:00,44.75,44.77,44.66,44.7,70100.0,36.2805,36.2968,36.2076,36.24,70100.0
2010-07-28 14:15:00,44.69,44.69,44.53,44.55,106300.0,36.2319,36.2319,36.1022,36.1184,106300.0
2010-07-28 14:20:00,44.55,44.6,44.49,44.56,109200.0,36.1184,36.1589,36.0698,36.1265,109200.0
2010-07-28 14:25:00,44.56,44.62,44.5,44.6,112800.0,36.1265,36.1751,36.0779,36.1589,112800.0
2010-07-28 14:30:00,44.59,44.66,44.59,44.63,56700.0,36.1508,36.2076,36.1508,36.1833,56700.0
2010-07-28 14:35:00,44.63,44.69,44.61,44.61,27100.0,36.1833,36.2319,36.167,36.167,27100.0
2010-07-28 14:40:00,44.6,44.63,44.52,44.53,35600.0,36.1589,36.1833,36.0941,36.1022,35600.0
2010-07-28 14:45:00,44.53,44.57,44.48,44.48,37400.0,36.1022,36.1346,36.0616,36.0616,37400.0
2010-07-28 14:50:00,44.49,44.61,44.48,44.57,42700.0,36.0698,36.167,36.0616,36.1346,42700.0
2010-07-28 14:55:00,44.57,44.6,44.5,44.52,34300.0,36.1346,36.1589,36.0779,36.0941,34300.0
2010-07-28 15:00:00,44.52,44.55,44.43,44.44,65800.0,36.0941,36.1184,36.0211,36.0292,65800.0
2010-07-28 15:05:00,44.44,44.5,44.37,44.39,55400.0,36.0292,36.0779,35.9725,35.9887,55400.0
2010-07-28 15:10:00,44.39,44.43,44.33,44.39,90900.0,35.9887,36.0211,35.94,35.9887,90900.0
2010-07-28 15:15:00,44.38,44.42,44.32,44.35,64300.0,35.9806,36.013,35.9319,35.9562,64300.0
2010-07-28 15:20:00,44.34,44.44,44.28,44.44,77500.0,35.9481,36.0292,35.8995,36.0292,77500.0
2010-07-28 15:25:00,44.44,44.51,44.39,44.49,72600.0,36.0292,36.086,35.9887,36.0698,72600.0
2010-07-28 15:30:00,44.49,44.6,44.48,44.53,149400.0,36.0698,36.1589,36.0616,36.1022,149400.0
2010-07-28 15:35:00,44.53,44.58,44.47,44.52,114400.0,36.1022,36.1427,36.0535,36.0941,114400.0
2010-07-28 15:40:00,44.51,44.67,44.51,44.66,130200.0,36.086,36.2157,36.086,36.2076,130200.0
2010-07-28 15:45:00,44.66,44.66,44.57,44.61,121500.0,36.2076,36.2076,36.1346,36.167,121500.0
2010-07-28 15:50:00,44.6,44.63,44.54,44.62,154300.0,36.1589,36.1833,36.1103,36.1751,154300.0
2010-07-28 15:55:00,44.62,44.62,44.53,44.56,288400.0,36.1751,36.1751,36.1022,36.1265,288400.0
2010-07-29 09:30:00,44.76,44.92,44.75,44.83,177800.0,36.2887,36.4184,36.2805,36.3454,177800.0
2010-07-29 09:35:00,44.8,44.98,44.77,44.92,124100.0,36.3211,36.467,36.2968,36.4184,124100.0
2010-07-29 09:40:00,44.92,44.96,44.86,44.86,78100.0,36.4184,36.4508,36.3697,36.3697,78100.0
2010-07-29 09:45:00,44.86,44.97,44.84,44.97,97000.0,36.3697,36.4589,36.3535,36.4589,97000.0
2010-07-29 09:50:00,44.97,45.0,44.9,44.99,114000.0,36.4589,36.4832,36.4022,36.4751,114000.0
2010-07-29 09:55:00,44.99,45.0,44.95,44.97,97500.0,36.4751,36.4832,36.4427,36.4589,97500.0
2010-07-29 10:00:00,44.97,44.98,44.85,44.85,157400.0,36.4589,36.467,36.3616,36.3616,157400.0
2010-07-29 10:05:00,44.84,44.9,44.8,44.9,123300.0,36.3535,36.4022,36.3211,36.4022,123300.0
2010-07-29 10:10:00,44.9,44.97,44.84,44.85,100600.0,36.4022,36.4589,36.3535,36.3616,100600.0
2010-07-29 10:15:00,44.85,44.94,44.85,44.9,92900.0,36.3616,36.4346,36.3616,36.4022,92900.0
2010-07-29 10:20:00,44.91,44.98,44.85,44.94,198700.0,36.4103,36.467,36.3616,36.4346,198700.0
2010-07-29 10:25:00,44.93,44.96,44.85,44.96,69000.0,36.4265,36.4508,36.3616,36.4508,69000.0
2010-07-29 10:30:00,44.96,44.98,44.85,44.97,80700.0,36.4508,36.467,36.3616,36.4589,80700.0
2010-07-29 10:35:00,44.97,44.99,44.92,44.97,90800.0,36.4589,36.4751,36.4184,36.4589,90800.0
2010-07-29 10:40:00,44.97,44.98,44.81,44.91,240200.0,36.4589,36.467,36.3292,36.4103,240200.0
2010-07-29 10:45:00,44.91,44.98,44.87,44.97,68400.0,36.4103,36.467,36.3778,36.4589,68400.0
2010-07-29 10:50:00,44.97,45.0,44.96,44.97,99300.0,36.4589,36.4832,36.4508,36.4589,99300.0
2010-07-29 10:55:00,44.97,44.99,44.93,44.95,70800.0,36.4589,36.4751,36.4265,36.4427,70800.0
2010-07-29 11:00:00,44.95,44.97,44.91,44.96,75200.0,36.4427,36.4589,36.4103,36.4508,75200.0
2010-07-29 11:05:00,44.95,44.96,44.84,44.85,82500.0,36.4427,36.4508,36.3535,36.3616,82500.0
2010-07-29 11:10:00,44.86,44.94,44.82,44.9,72900.0,36.3697,36.4346,36.3373,36.4022,72900.0
2010-07-29 11:15:00,44.89,44.89,44.72,44.72,162800.0,36.394,36.394,36.2562,36.2562,162800.0
2010-07-29 11:20:00,44.73,44.75,44.59,44.68,112200.0,36.2643,36.2805,36.1508,36.2238,112200.0
2010-07-29 11:25:00,44.69,44.69,44.44,44.44,79700.0,36.2319,36.2319,36.0292,36.0292,79700.0
2010-07-29 11:30:00,44.44,44.44,44.29,44.35,145100.0,36.0292,36.0292,35.9076,35.9562,145100.0
2010-07-29 11:35:00,44.35,44.37,44.25,44.35,144800.0,35.9562,35.9725,35.8752,35.9562,144800.0
2010-07-29 11:40:00,44.33,44.35,44.28,44.33,49100.0,35.94,35.9562,35.8995,35.94,49100.0
2010-07-29 11:45:00,44.32,44.37,44.22,44.25,78800.0,35.9319,35.9725,35.8509,35.8752,78800.0
2010-07-29 11:50:00,44.25,44.39,44.25,44.32,57100.0,35.8752,35.9887,35.8752,35.9319,57100.0
2010-07-29 11:55:00,44.32,44.32,44.16,44.24,66200.0,35.9319,35.9319,35.8022,35.8671,66200.0
2010-07-29 12:00:00,44.25,44.25,44.03,44.1,119300.0,35.8752,35.8752,35.6968,35.7536,119300.0
2010-07-29 12:05:00,44.09,44.15,44.0,44.15,129300.0,35.7455,35.7941,35.6725,35.7941,129300.0
2010-07-29 12:10:00,44.14,44.19,44.09,44.19,82000.0,35.786,35.8265,35.7455,35.8265,82000.0
2010-07-29 12:15:00,44.2,44.24,44.14,44.2,50100.0,35.8346,35.8671,35.786,35.8346,50100.0
2010-07-29 12:20:00,44.19,44.2,44.16,44.19,44400.0,35.8265,35.8346,35.8022,35.8265,44400.0
2010-07-29 12:25:00,44.18,44.23,44.09,44.19,80400.0,35.8184,35.859,35.7455,35.8265,80400.0
2010-07-29 12:30:00,44.19,44.24,44.13,44.16,33100.0,35.8265,35.8671,35.7779,35.8022,33100.0
2010-07-29 12:35:00,44.17,44.21,44.04,44.09,96900.0,35.8103,35.8427,35.7049,35.7455,96900.0
2010-07-29 12:40:00,44.09,44.18,44.02,44.13,73500.0,35.7455,35.8184,35.6887,35.7779,73500.0
2010-07-29 12:45:00,44.13,44.14,44.04,44.06,27400.0,35.7779,35.786,35.7049,35.7211,27400.0
2010-07-29 12:50:00,44.06,44.27,44.03,44.23,104000.0,35.7211,35.8914,35.6968,35.859,104000.0
2010-07-29 12:55:00,44.22,44.34,44.22,44.33,21400.0,35.8509,35.9481,35.8509,35.94,21400.0
2010-07-29 13:00:00,44.33,44.39,44.29,44.37,24100.0,35.94,35.9887,35.9076,35.9725,24100.0
2010-07-29 13:05:00,44.36,44.42,44.36,44.4,24200.0,35.9644,36.013,35.9644,35.9968,24200.0
2010-07-29 13:10:00,44.4,44.5,44.32,44.47,40200.0,35.9968,36.0779,35.9319,36.0535,40200.0
2010-07-29 13:15:00,44.47,44.5,44.47,44.49,29400.0,36.0535,36.0779,36.0535,36.0698,29400.0
2010-07-29 13:20:00,44.48,44.51,44.42,44.42,24900.0,36.0616,36.086,36.013,36.013,24900.0
2010-07-29 13:25:00,44.42,44.51,44.4,44.51,19700.0,36.013,36.086,35.9968,36.086,19700.0
2010-07-29 13:30:00,44.5,44.6,44.49,44.55,53300.0,36.0779,36.1589,36.0698,36.1184,53300.0
2010-07-29 13:35:00,44.54,44.62,44.52,44.59,26900.0,36.1103,36.1751,36.0941,36.1508,26900.0
2010-07-29 13:40:00,44.6,44.66,44.58,44.65,37100.0,36.1589,36.2076,36.1427,36.1995,37100.0
2010-07-29 13:45:00,44.66,44.7,44.63,44.68,63400.0,36.2076,36.24,36.1833,36.2238,63400.0
2010-07-29 13:50:00,44.67,44.71,44.6,44.63,52200.0,36.2157,36.2481,36.1589,36.1833,52200.0
2010-07-29 13:55:00,44.63,44.65,44.57,44.57,28500.0,36.1833,36.1995,36.1346,36.1346,28500.0
2010-07-29 14:00:00,44.58,44.66,44.56,44.56,40600.0,36.1427,36.2076,36.1265,36.1265,40600.0
2010-07-29 14:05:00,44.55,44.58,44.49,44.5,50400.0,36.1184,36.1427,36.0698,36.0779,50400.0
2010-07-29 14:10:00,44.49,44.61,44.44,44.6,37300.0,36.0698,36.167,36.0292,36.1589,37300.0
2010-07-29 14:15:00,44.61,44.64,44.54,44.64,28500.0,36.167,36.1914,36.1103,36.1914,28500.0
2010-07-29 14:20:00,44.64,44.71,44.64,44.66,41900.0,36.1914,36.2481,36.1914,36.2076,41900.0
2010-07-29 14:25:00,44.65,44.77,44.62,44.76,39700.0,36.1995,36.2968,36.1751,36.2887,39700.0
2010-07-29 14:30:00,44.77,44.79,44.64,44.64,58000.0,36.2968,36.313,36.1914,36.1914,58000.0
2010-07-29 14:35:00,44.65,44.82,44.63,44.76,64500.0,36.1995,36.3373,36.1833,36.2887,64500.0
2010-07-29 14:40:00,44.76,44.87,44.74,44.74,92200.0,36.2887,36.3778,36.2724,36.2724,92200.0
2010-07-29 14:45:00,44.74,44.89,44.74,44.85,74600.0,36.2724,36.394,36.2724,36.3616,74600.0
2010-07-29 14:50:00,44.85,44.93,44.85,44.86,75300.0,36.3616,36.4265,36.3616,36.3697,75300.0
2010-07-29 14:55:00,44.85,44.9,44.76,44.85,56100.0,36.3616,36.4022,36.2887,36.3616,56100.0
2010-07-29 15:00:00,44.85,44.93,44.8,44.82,127300.0,36.3616,36.4265,36.3211,36.3373,127300.0
2010-07-29 15:05:00,44.82,44.89,44.81,44.84,37500.0,36.3373,36.394,36.3292,36.3535,37500.0
2010-07-29 15:10:00,44.85,44.98,44.84,44.92,70300.0,36.3616,36.467,36.3535,36.4184,70300.0
2010-07-29 15:15:00,44.93,44.99,44.9,44.95,104000.0,36.4265,36.4751,36.4022,36.4427,104000.0
2010-07-29 15:20:00,44.96,44.98,44.89,44.97,103900.0,36.4508,36.467,36.394,36.4589,103900.0
2010-07-29 15:25:00,44.97,44.98,44.89,44.92,70100.0,36.4589,36.467,36.394,36.4184,70100.0
2010-07-29 15:30:00,44.92,44.93,44.74,44.81,128600.0,36.4184,36.4265,36.2724,36.3292,128600.0
2010-07-29 15:35:00,44.81,44.85,44.74,44.77,67700.0,36.3292,36.3616,36.2724,36.2968,67700.0
2010-07-29 15:40:00,44.76,44.77,44.63,44.73,166400.0,36.2887,36.2968,36.1833,36.2643,166400.0
2010-07-29 15:45:00,44.72,44.72,44.53,44.58,180500.0,36.2562,36.2562,36.1022,36.1427,180500.0
2010-07-29 15:50:00,44.58,44.61,44.55,44.59,159300.0,36.1427,36.167,36.1184,36.1508,159300.0
2010-07-29 15:55:00,44.59,44.63,44.54,44.55,254400.0,36.1508,36.1833,36.1103,36.1184,254400.0
2010-07-30 09:30:00,43.74,44.27,43.74,44.05,178000.0,35.4617,35.8914,35.4617,35.713,178000.0
2010-07-30 09:35:00,44.05,44.2,43.95,44.08,123900.0,35.713,35.8346,35.632,35.7373,123900.0
2010-07-30 09:40:00,44.06,44.52,44.04,44.39,159500.0,35.7211,36.0941,35.7049,35.9887,159500.0
2010-07-30 09:45:00,44.44,44.58,44.38,44.41,144000.0,36.0292,36.1427,35.9806,36.0049,144000.0
2010-07-30 09:50:00,44.41,44.42,44.27,44.29,86000.0,36.0049,36.013,35.8914,35.9076,86000.0
2010-07-30 09:55:00,44.29,44.48,44.28,44.37,152900.0,35.9076,36.0616,35.8995,35.9725,152900.0
2010-07-30 10:00:00,44.38,44.59,44.33,44.59,114500.0,35.9806,36.1508,35.94,36.1508,114500.0
2010-07-30 10:05:00,44.59,44.69,44.57,44.57,68500.0,36.1508,36.2319,36.1346,36.1346,68500.0
2010-07-30 10:10:00,44.57,44.62,44.53,44.61,58900.0,36.1346,36.1751,36.1022,36.167,58900.0
2010-07-30 10:15:00,44.61,44.66,44.47,44.5,58500.0,36.167,36.2076,36.0535,36.0779,58500.0
2010-07-30 10:20:00,44.5,44.59,44.47,44.47,60400.0,36.0779,36.1508,36.0535,36.0535,60400.0
2010-07-30 10:25:00,44.48,44.63,44.45,44.63,51800.0,36.0616,36.1833,36.0373,36.1833,51800.0
2010-07-30 10:30:00,44.62,44.78,44.6,44.66,102700.0,36.1751,36.3049,36.1589,36.2076,102700.0
2010-07-30 10:35:00,44.67,44.71,44.56,44.63,53900.0,36.2157,36.2481,36.1265,36.1833,53900.0
2010-07-30 10:40:00,44.64,44.84,44.63,44.8,82800.0,36.1914,36.3535,36.1833,36.3211,82800.0
2010-07-30 10:45:00,44.79,44.84,44.71,44.72,70400.0,36.313,36.3535,36.2481,36.2562,70400.0
2010-07-30 10:50:00,44.72,44.72,44.54,44.56,100400.0,36.2562,36.2562,36.1103,36.1265,100400.0
2010-07-30 10:55:00,44.56,44.66,44.55,44.63,45200.0,36.1265,36.2076,36.1184,36.1833,45200.0
2010-07-30 11:00:00,44.62,44.67,44.52,44.65,67700.0,36.1751,36.2157,36.0941,36.1995,67700.0
2010-07-30 11:05:00,44.65,44.7,44.64,44.69,36200.0,36.1995,36.24,36.1914,36.2319,36200.0
2010-07-30 11:10:00,44.7,44.72,44.6,44.68,63700.0,36.24,36.2562,36.1589,36.2238,63700.0
2010-07-30 11:15:00,44.69,44.69,44.64,44.65,81300.0,36.2319,36.2319,36.1914,36.1995,81300.0
2010-07-30 11:20:00,44.65,44.68,44.59,44.63,107400.0,36.1995,36.2238,36.1508,36.1833,107400.0
2010-07-30 11:25:00,44.63,44.65,44.58,44.59,50400.0,36.1833,36.1995,36.1427,36.1508,50400.0
2010-07-30 11:30:00,44.59,44.68,44.57,44.6,58500.0,36.1508,36.2238,36.1346,36.1589,58500.0
2010-07-30 11:35:00,44.6,44.65,44.54,44.62,75300.0,36.1589,36.1995,36.1103,36.1751,75300.0
2010-07-30 11:40:00,44.62,44.67,44.57,44.63,60700.0,36.1751,36.2157,36.1346,36.1833,60700.0
2010-07-30 11:45:00,44.63,44.68,44.56,44.63,93600.0,36.1833,36.2238,36.1265,36.1833,93600.0
2010-07-30 11:50:00,44.63,44.71,44.61,44.65,67100.0,36.1833,36.2481,36.167,36.1995,67100.0
2010-07-30 11:55:00,44.65,44.66,44.57,44.64,48800.0,36.1995,36.2076,36.1346,36.1914,48800.0
2010-07-30 12:00:00,44.64,44.69,44.59,44.61,48700.0,36.1914,36.2319,36.1508,36.167,48700.0
2010-07-30 12:05:00,44.61,44.63,44.55,44.58,55500.0,36.167,36.1833,36.1184,36.1427,55500.0
2010-07-30 12:10:00,44.58,44.58,44.39,44.43,94700.0,36.1427,36.1427,35.9887,36.0211,94700.0
2010-07-30 12:15:00,44.43,44.43,44.34,44.38,86600.0,36.0211,36.0211,35.9481,35.9806,86600.0
2010-07-30 12:20:00,44.37,44.39,44.33,44.38,64900.0,35.9725,35.9887,35.94,35.9806,64900.0
2010-07-30 12:25:00,44.39,44.46,44.39,44.41,42200.0,35.9887,36.0454,35.9887,36.0049,42200.0
2010-07-30 12:30:00,44.41,44.43,44.33,44.36,40100.0,36.0049,36.0211,35.94,35.9644,40100.0
2010-07-30 12:35:00,44.36,44.38,44.34,44.38,31600.0,35.9644,35.9806,35.9481,35.9806,31600.0
2010-07-30 12:40:00,44.39,44.44,44.39,44.44,43600.0,35.9887,36.0292,35.9887,36.0292,43600.0
2010-07-30 12:45:00,44.44,44.47,44.4,44.44,52000.0,36.0292,36.0535,35.9968,36.0292,52000.0
2010-07-30 12:50:00,44.44,44.46,44.38,44.46,40500.0,36.0292,36.0454,35.9806,36.0454,40500.0
2010-07-30 12:55:00,44.45,44.48,44.43,44.45,33100.0,36.0373,36.0616,36.0211,36.0373,33100.0
2010-07-30 13:00:00,44.46,44.49,44.45,44.47,23400.0,36.0454,36.0698,36.0373,36.0535,23400.0
2010-07-30 13:05:00,44.47,44.54,44.47,44.51,31200.0,36.0535,36.1103,36.0535,36.086,31200.0
2010-07-30 13:10:00,44.5,44.5,44.4,44.45,41200.0,36.0779,36.0779,35.9968,36.0373,41200.0
2010-07-30 13:15:00,44.45,44.46,44.3,44.34,73400.0,36.0373,36.0454,35.9157,35.9481,73400.0
2010-07-30 13:20:00,44.33,44.37,44.3,44.33,86500.0,35.94,35.9725,35.9157,35.94,86500.0
2010-07-30 13:25:00,44.33,44.41,44.33,44.39,38800.0,35.94,36.0049,35.94,35.9887,38800.0
2010-07-30 13:30:00,44.39,44.4,44.32,44.37,50600.0,35.9887,35.9968,35.9319,35.9725,50600.0
2010-07-30 13:35:00,44.37,44.37,44.28,44.35,157300.0,35.9725,35.9725,35.8995,35.9562,157300.0
2010-07-30 13:40:00,44.35,44.4,44.3,44.31,33800.0,35.9562,35.9968,35.9157,35.9238,33800.0
2010-07-30 13:45:00,44.32,44.37,44.29,44.33,25600.0,35.9319,35.9725,35.9076,35.94,25600.0
2010-07-30 13:50:00,44.33,44.35,44.27,44.31,27000.0,35.94,35.9562,35.8914,35.9238,27000.0
2010-07-30 13:55:00,44.29,44.29,44.1,44.12,106500.0,35.9076,35.9076,35.7536,35.7698,106500.0
2010-07-30 14:00:00,44.11,44.19,44.1,44.14,116400.0,35.7617,35.8265,35.7536,35.786,116400.0
2010-07-30 14:05:00,44.15,44.25,44.14,44.21,69700.0,35.7941,35.8752,35.786,35.8427,69700.0
2010-07-30 14:10:00,44.22,44.36,44.22,44.33,64000.0,35.8509,35.9644,35.8509,35.94,64000.0
2010-07-30 14:15:00,44.32,44.46,44.31,44.44,58000.0,35.9319,36.0454,35.9238,36.0292,58000.0
2010-07-30 14:20:00,44.45,44.52,44.44,44.46,73800.0,36.0373,36.0941,36.0292,36.0454,73800.0
2010-07-30 14:25:00,44.47,44.53,44.42,44.5,64600.0,36.0535,36.1022,36.013,36.0779,64600.0
2010-07-30 14:30:00,44.5,44.54,44.46,44.52,55800.0,36.0779,36.1103,36.0454,36.0941,55800.0
2010-07-30 14:35:00,44.51,44.53,44.44,44.44,61000.0,36.086,36.1022,36.0292,36.0292,61000.0
2010-07-30 14:40:00,44.43,44.57,44.43,44.55,60800.0,36.0211,36.1346,36.0211,36.1184,60800.0
2010-07-30 14:45:00,44.55,44.56,44.48,44.49,53500.0,36.1184,36.1265,36.0616,36.0698,53500.0
2010-07-30 14:50:00,44.48,44.53,44.43,44.5,100900.0,36.0616,36.1022,36.0211,36.0779,100900.0
2010-07-30 14:55:00,44.5,44.51,44.41,44.45,79100.0,36.0779,36.086,36.0049,36.0373,79100.0
2010-07-30 15:00:00,44.45,44.48,44.38,44.43,106000.0,36.0373,36.0616,35.9806,36.0211,106000.0
2010-07-30 15:05:00,44.43,44.56,44.43,44.56,57900.0,36.0211,36.1265,36.0211,36.1265,57900.0
2010-07-30 15:10:00,44.56,44.63,44.56,44.6,79800.0,36.1265,36.1833,36.1265,36.1589,79800.0
2010-07-30 15:15:00,44.61,44.72,44.61,44.68,109600.0,36.167,36.2562,36.167,36.2238,109600.0
2010-07-30 15:20:00,44.67,44.82,44.67,44.78,170200.0,36.2157,36.3373,36.2157,36.3049,170200.0
2010-07-30 15:25:00,44.77,44.86,44.75,44.84,117900.0,36.2968,36.3697,36.2805,36.3535,117900.0
2010-07-30 15:30:00,44.84,44.87,44.76,44.79,138300.0,36.3535,36.3778,36.2887,36.313,138300.0
2010-07-30 15:35:00,44.8,44.82,44.67,44.7,105800.0,36.3211,36.3373,36.2157,36.24,105800.0
2010-07-30 15:40:00,44.69,44.8,44.68,44.75,116300.0,36.2319,36.3211,36.2238,36.2805,116300.0
2010-07-30 15:45:00,44.75,44.89,44.73,44.74,245600.0,36.2805,36.394,36.2643,36.2724,245600.0
2010-07-30 15:50:00,44.74,44.79,44.69,44.74,183000.0,36.2724,36.313,36.2319,36.2724,183000.0
2010-07-30 15:55:00,44.74,44.78,44.64,44.64,323800.0,36.2724,36.3049,36.1914,36.1914,323800.0
2010-08-02 09:30:00,45.01,45.02,44.9,44.99,228300.0,36.4913,36.4994,36.4022,36.4751,228300.0
2010-08-02 09:35:00,44.98,44.99,44.79,44.91,190000.0,36.467,36.4751,36.313,36.4103,190000.0
2010-08-02 09:40:00,44.9,44.96,44.83,44.93,115000.0,36.4022,36.4508,36.3454,36.4265,115000.0
2010-08-02 09:45:00,44.93,44.93,44.81,44.91,203100.0,36.4265,36.4265,36.3292,36.4103,203100.0
2010-08-02 09:50:00,44.91,44.91,44.78,44.82,166300.0,36.4103,36.4103,36.3049,36.3373,166300.0
2010-08-02 09:55:00,44.83,44.93,44.79,44.88,99600.0,36.3454,36.4265,36.313,36.3859,99600.0
2010-08-02 10:00:00,44.88,45.05,44.86,45.04,471200.0,36.3859,36.5238,36.3697,36.5157,471200.0
2010-08-02 10:05:00,45.05,45.1,44.95,45.02,150100.0,36.5238,36.5643,36.4427,36.4994,150100.0
2010-08-02 10:10:00,45.02,45.15,45.01,45.14,160400.0,36.4994,36.6048,36.4913,36.5967,160400.0
2010-08-02 10:15:00,45.15,45.17,45.08,45.08,87800.0,36.6048,36.6211,36.5481,36.5481,87800.0
2010-08-02 10:20:00,45.08,45.2,45.08,45.1,81700.0,36.5481,36.6454,36.5481,36.5643,81700.0
2010-08-02 10:25:00,45.11,45.18,45.0,45.01,143200.0,36.5724,36.6292,36.4832,36.4913,143200.0
2010-08-02 10:30:00,45.01,45.09,45.0,45.06,76600.0,36.4913,36.5562,36.4832,36.5319,76600.0
2010-08-02 10:35:00,45.06,45.1,45.0,45.01,138400.0,36.5319,36.5643,36.4832,36.4913,138400.0
2010-08-02 10:40:00,45.02,45.06,44.97,45.02,112900.0,36.4994,36.5319,36.4589,36.4994,112900.0
2010-08-02 10:45:00,45.02,45.03,44.99,45.0,122700.0,36.4994,36.5076,36.4751,36.4832,122700.0
2010-08-02 10:50:00,45.0,45.05,44.99,44.99,137000.0,36.4832,36.5238,36.4751,36.4751,137000.0
2010-08-02 10:55:00,44.99,45.0,44.87,44.96,197900.0,36.4751,36.4832,36.3778,36.4508,197900.0
2010-08-02 11:00:00,44.97,45.0,44.95,45.0,107300.0,36.4589,36.4832,36.4427,36.4832,107300.0
2010-08-02 11:05:00,45.0,45.01,44.96,45.01,86600.0,36.4832,36.4913,36.4508,36.4913,86600.0
2010-08-02 11:10:00,45.01,45.04,44.96,45.01,85700.0,36.4913,36.5157,36.4508,36.4913,85700.0
2010-08-02 11:15:00,45.0,45.05,44.97,45.01,73000.0,36.4832,36.5238,36.4589,36.4913,73000.0
2010-08-02 11:20:00,45.01,45.06,44.96,45.02,61200.0,36.4913,36.5319,36.4508,36.4994,61200.0
2010-08-02 11:25:00,45.01,45.04,44.96,45.0,90300.0,36.4913,36.5157,36.4508,36.4832,90300.0
2010-08-02 11:30:00,45.0,45.15,44.99,45.11,95900.0,36.4832,36.6048,36.4751,36.5724,95900.0
2010-08-02 11:35:00,45.11,45.11,45.03,45.08,86100.0,36.5724,36.5724,36.5076,36.5481,86100.0
2010-08-02 11:40:00,45.07,45.08,45.03,45.07,49500.0,36.54,36.5481,36.5076,36.54,49500.0
2010-08-02 11:45:00,45.07,45.13,45.02,45.08,121500.0,36.54,36.5886,36.4994,36.5481,121500.0
2010-08-02 11:50:00,45.09,45.16,45.08,45.1,40800.0,36.5562,36.6129,36.5481,36.5643,40800.0
2010-08-02 11:55:00,45.09,45.19,45.08,45.17,30600.0,36.5562,36.6373,36.5481,36.6211,30600.0
2010-08-02 12:00:00,45.16,45.18,45.06,45.07,128200.0,36.6129,36.6292,36.5319,36.54,128200.0
2010-08-02 12:05:00,45.06,45.07,45.03,45.04,36900.0,36.5319,36.54,36.5076,36.5157,36900.0
2010-08-02 12:10:00,45.03,45.04,45.0,45.0,64100.0,36.5076,36.5157,36.4832,36.4832,64100.0
2010-08-02 12:15:00,45.01,45.03,44.97,44.99,56600.0,36.4913,36.5076,36.4589,36.4751,56600.0
2010-08-02 12:20:00,45.0,45.0,44.89,44.91,70900.0,36.4832,36.4832,36.394,36.4103,70900.0
2010-08-02 12:25:00,44.9,44.91,44.83,44.84,50300.0,36.4022,36.4103,36.3454,36.3535,50300.0
2010-08-02 12:30:00,44.83,44.89,44.82,44.86,100600.0,36.3454,36.394,36.3373,36.3697,100600.0
2010-08-02 12:35:00,44.86,44.88,44.82,44.82,44200.0,36.3697,36.3859,36.3373,36.3373,44200.0
2010-08-02 12:40:00,44.82,44.86,44.82,44.86,20600.0,36.3373,36.3697,36.3373,36.3697,20600.0
2010-08-02 12:45:00,44.86,44.86,44.79,44.81,47700.0,36.3697,36.3697,36.313,36.3292,47700.0
2010-08-02 12:50:00,44.81,44.86,44.8,44.84,90700.0,36.3292,36.3697,36.3211,36.3535,90700.0
2010-08-02 12:55:00,44.84,44.89,44.83,44.83,57100.0,36.3535,36.394,36.3454,36.3454,57100.0
2010-08-02 13:00:00,44.84,44.9,44.84,44.9,48700.0,36.3535,36.4022,36.3535,36.4022,48700.0
2010-08-02 13:05:00,44.89,44.89,44.85,44.85,74500.0,36.394,36.394,36.3616,36.3616,74500.0
2010-08-02 13:10:00,44.85,44.94,44.85,44.9,67400.0,36.3616,36.4346,36.3616,36.4022,67400.0
2010-08-02 13:15:00,44.91,44.95,44.9,44.93,30400.0,36.4103,36.4427,36.4022,36.4265,30400.0
2010-08-02 13:20:00,44.93,44.97,44.9,44.91,46900.0,36.4265,36.4589,36.4022,36.4103,46900.0
2010-08-02 13:25:00,44.91,44.94,44.89,44.9,23700.0,36.4103,36.4346,36.394,36.4022,23700.0
2010-08-02 13:30:00,44.89,44.91,44.82,44.91,69500.0,36.394,36.4103,36.3373,36.4103,69500.0
2010-08-02 13:35:00,44.9,44.96,44.82,44.96,60500.0,36.4022,36.4508,36.3373,36.4508,60500.0
2010-08-02 13:40:00,44.96,45.0,44.94,44.95,44300.0,36.4508,36.4832,36.4346,36.4427,44300.0
2010-08-02 13:45:00,44.95,44.99,44.92,44.92,30700.0,36.4427,36.4751,36.4184,36.4184,30700.0
2010-08-02 13:50:00,44.93,44.99,44.87,44.97,140600.0,36.4265,36.4751,36.3778,36.4589,140600.0
2010-08-02 13:55:00,44.97,44.97,44.92,44.93,32400.0,36.4589,36.4589,36.4184,36.4265,32400.0
2010-08-02 14:00:00,44.92,44.95,44.9,44.94,54800.0,36.4184,36.4427,36.4022,36.4346,54800.0
2010-08-02 14:05:00,44.93,44.95,44.92,44.95,44000.0,36.4265,36.4427,36.4184,36.4427,44000.0
2010-08-02 14:10:00,44.95,45.0,44.94,45.0,57000.0,36.4427,36.4832,36.4346,36.4832,57000.0
2010-08-02 14:15:00,44.99,45.0,44.93,44.93,38800.0,36.4751,36.4832,36.4265,36.4265,38800.0
2010-08-02 14:20:00,44.94,44.94,44.88,44.94,49000.0,36.4346,36.4346,36.3859,36.4346,49000.0
2010-08-02 14:25:00,44.94,44.95,44.9,44.92,33700.0,36.4346,36.4427,36.4022,36.4184,33700.0
2010-08-02 14:30:00,44.92,44.99,44.91,44.99,101900.0,36.4184,36.4751,36.4103,36.4751,101900.0
2010-08-02 14:35:00,45.0,45.0,44.95,44.96,99900.0,36.4832,36.4832,36.4427,36.4508,99900.0
2010-08-02 14:40:00,44.96,44.98,44.94,44.96,114300.0,36.4508,36.467,36.4346,36.4508,114300.0
2010-08-02 14:45:00,44.96,44.97,44.89,44.91,94200.0,36.4508,36.4589,36.394,36.4103,94200.0
2010-08-02 14:50:00,44.89,44.98,44.89,44.97,73200.0,36.394,36.467,36.394,36.4589,73200.0
2010-08-02 14:55:00,44.97,45.0,44.96,44.98,166200.0,36.4589,36.4832,36.4508,36.467,166200.0
2010-08-02 15:00:00,44.98,45.0,44.94,44.94,260200.0,36.467,36.4832,36.4346,36.4346,260200.0
2010-08-02 15:05:00,44.95,44.97,44.92,44.95,95800.0,36.4427,36.4589,36.4184,36.4427,95800.0
2010-08-02 15:10:00,44.96,45.02,44.95,45.01,158800.0,36.4508,36.4994,36.4427,36.4913,158800.0
2010-08-02 15:15:00,45.02,45.02,44.99,45.01,168300.0,36.4994,36.4994,36.4751,36.4913,168300.0
2010-08-02 15:20:00,45.01,45.01,44.96,44.98,97200.0,36.4913,36.4913,36.4508,36.467,97200.0
2010-08-02 15:25:00,44.97,45.0,44.95,44.98,116700.0,36.4589,36.4832,36.4427,36.467,116700.0
2010-08-02 15:30:00,44.99,45.0,44.95,45.0,151400.0,36.4751,36.4832,36.4427,36.4832,151400.0
2010-08-02 15:35:00,45.0,45.01,44.98,44.98,159600.0,36.4832,36.4913,36.467,36.467,159600.0
2010-08-02 15:40:00,44.99,45.0,44.96,44.97,236200.0,36.4751,36.4832,36.4508,36.4589,236200.0
2010-08-02 15:45:00,44.97,45.01,44.97,44.99,235200.0,36.4589,36.4913,36.4589,36.4751,235200.0
2010-08-02 15:50:00,44.99,45.04,44.96,45.03,216400.0,36.4751,36.5157,36.4508,36.5076,216400.0
2010-08-02 15:55:00,45.03,45.03,44.98,44.99,611400.0,36.5076,36.5076,36.467,36.4751,611400.0
2010-08-03 09:30:00,44.84,44.97,44.61,44.71,170800.0,36.3535,36.4589,36.167,36.2481,170800.0
2010-08-03 09:35:00,44.71,44.95,44.66,44.95,111800.0,36.2481,36.4427,36.2076,36.4427,111800.0
2010-08-03 09:40:00,44.95,45.0,44.72,44.73,164100.0,36.4427,36.4832,36.2562,36.2643,164100.0
2010-08-03 09:45:00,44.72,44.78,44.56,44.7,92200.0,36.2562,36.3049,36.1265,36.24,92200.0
2010-08-03 09:50:00,44.7,44.81,44.69,44.73,69400.0,36.24,36.3292,36.2319,36.2643,69400.0
2010-08-03 09:55:00,44.73,44.77,44.71,44.73,70500.0,36.2643,36.2968,36.2481,36.2643,70500.0
2010-08-03 10:00:00,44.73,44.73,44.46,44.51,221500.0,36.2643,36.2643,36.0454,36.086,221500.0
2010-08-03 10:05:00,44.51,44.55,44.41,44.55,98900.0,36.086,36.1184,36.0049,36.1184,98900.0
2010-08-03 10:10:00,44.53,44.57,44.49,44.49,100600.0,36.1022,36.1346,36.0698,36.0698,100600.0
2010-08-03 10:15:00,44.49,44.65,44.48,44.59,164600.0,36.0698,36.1995,36.0616,36.1508,164600.0
2010-08-03 10:20:00,44.59,44.64,44.57,44.57,63000.0,36.1508,36.1914,36.1346,36.1346,63000.0
2010-08-03 10:25:00,44.58,44.6,44.52,44.54,61600.0,36.1427,36.1589,36.0941,36.1103,61600.0
2010-08-03 10:30:00,44.54,44.72,44.54,44.71,99400.0,36.1103,36.2562,36.1103,36.2481,99400.0
2010-08-03 10:35:00,44.71,44.73,44.6,44.63,82700.0,36.2481,36.2643,36.1589,36.1833,82700.0
2010-08-03 10:40:00,44.63,44.72,44.57,44.71,204600.0,36.1833,36.2562,36.1346,36.2481,204600.0
2010-08-03 10:45:00,44.71,44.76,44.67,44.75,142400.0,36.2481,36.2887,36.2157,36.2805,142400.0
2010-08-03 10:50:00,44.75,44.76,44.64,44.72,121300.0,36.2805,36.2887,36.1914,36.2562,121300.0
2010-08-03 10:55:00,44.72,44.72,44.67,44.67,36500.0,36.2562,36.2562,36.2157,36.2157,36500.0
2010-08-03 11:00:00,44.68,44.72,44.65,44.67,132100.0,36.2238,36.2562,36.1995,36.2157,132100.0
2010-08-03 11:05:00,44.67,44.67,44.6,44.62,40800.0,36.2157,36.2157,36.1589,36.1751,40800.0
2010-08-03 11:10:00,44.63,44.71,44.62,44.71,35900.0,36.1833,36.2481,36.1751,36.2481,35900.0
2010-08-03 11:15:00,44.71,44.71,44.64,44.7,82800.0,36.2481,36.2481,36.1914,36.24,82800.0
2010-08-03 11:20:00,44.7,44.77,44.69,44.72,120600.0,36.24,36.2968,36.2319,36.2562,120600.0
2010-08-03 11:25:00,44.73,44.75,44.67,44.74,21600.0,36.2643,36.2805,36.2157,36.2724,21600.0
2010-08-03 11:30:00,44.75,44.79,44.73,44.79,52100.0,36.2805,36.313,36.2643,36.313,52100.0
2010-08-03 11:35:00,44.78,44.81,44.76,44.81,67900.0,36.3049,36.3292,36.2887,36.3292,67900.0
2010-08-03 11:40:00,44.81,44.85,44.73,44.78,52800.0,36.3292,36.3616,36.2643,36.3049,52800.0
2010-08-03 11:45:00,44.78,44.8,44.72,44.74,97000.0,36.3049,36.3211,36.2562,36.2724,97000.0
2010-08-03 11:50:00,44.75,44.79,44.74,44.76,48300.0,36.2805,36.313,36.2724,36.2887,48300.0
2010-08-03 11:55:00,44.77,44.78,44.76,44.77,73800.0,36.2968,36.3049,36.2887,36.2968,73800.0
2010-08-03 12:00:00,44.77,44.81,44.76,44.8,78000.0,36.2968,36.3292,36.2887,36.3211,78000.0
2010-08-03 12:05:00,44.79,44.79,44.75,44.78,51100.0,36.313,36.313,36.2805,36.3049,51100.0
2010-08-03 12:10:00,44.78,44.78,44.69,44.7,65600.0,36.3049,36.3049,36.2319,36.24,65600.0
2010-08-03 12:15:00,44.7,44.7,44.64,44.64,27500.0,36.24,36.24,36.1914,36.1914,27500.0
2010-08-03 12:20:00,44.64,44.66,44.63,44.63,48700.0,36.1914,36.2076,36.1833,36.1833,48700.0
2010-08-03 12:25:00,44.63,44.64,44.49,44.54,69700.0,36.1833,36.1914,36.0698,36.1103,69700.0
2010-08-03 12:30:00,44.53,44.6,44.52,44.57,34900.0,36.1022,36.1589,36.0941,36.1346,34900.0
2010-08-03 12:35:00,44.57,44.61,44.56,44.6,31900.0,36.1346,36.167,36.1265,36.1589,31900.0
2010-08-03 12:40:00,44.6,44.61,44.57,44.6,36800.0,36.1589,36.167,36.1346,36.1589,36800.0
2010-08-03 12:45:00,44.6,44.61,44.56,44.56,34700.0,36.1589,36.167,36.1265,36.1265,34700.0
2010-08-03 12:50:00,44.56,44.66,44.55,44.64,53300.0,36.1265,36.2076,36.1184,36.1914,53300.0
2010-08-03 12:55:00,44.64,44.68,44.63,44.65,49400.0,36.1914,36.2238,36.1833,36.1995,49400.0
2010-08-03 13:00:00,44.65,44.68,44.58,44.62,42500.0,36.1995,36.2238,36.1427,36.1751,42500.0
2010-08-03 13:05:00,44.63,44.65,44.58,44.59,42600.0,36.1833,36.1995,36.1427,36.1508,42600.0
2010-08-03 13:10:00,44.59,44.62,44.58,44.62,33100.0,36.1508,36.1751,36.1427,36.1751,33100.0
2010-08-03 13:15:00,44.62,44.63,44.56,44.6,25000.0,36.1751,36.1833,36.1265,36.1589,25000.0
2010-08-03 13:20:00,44.6,44.68,44.6,44.68,68300.0,36.1589,36.2238,36.1589,36.2238,68300.0
2010-08-03 13:25:00,44.68,44.74,44.68,44.7,107000.0,36.2238,36.2724,36.2238,36.24,107000.0
2010-08-03 13:30:00,44.69,44.74,44.66,44.73,62200.0,36.2319,36.2724,36.2076,36.2643,62200.0
2010-08-03 13:35:00,44.72,44.74,44.71,44.73,47000.0,36.2562,36.2724,36.2481,36.2643,47000.0
2010-08-03 13:40:00,44.72,44.75,44.72,44.74,39500.0,36.2562,36.2805,36.2562,36.2724,39500.0
2010-08-03 13:45:00,44.74,44.76,44.73,44.73,103500.0,36.2724,36.2887,36.2643,36.2643,103500.0
2010-08-03 13:50:00,44.73,44.75,44.68,44.75,40900.0,36.2643,36.2805,36.2238,36.2805,40900.0
2010-08-03 13:55:00,44.75,44.75,44.68,44.71,51900.0,36.2805,36.2805,36.2238,36.2481,51900.0
2010-08-03 14:00:00,44.71,44.71,44.67,44.7,46900.0,36.2481,36.2481,36.2157,36.24,46900.0
2010-08-03 14:05:00,44.7,44.73,44.69,44.71,48800.0,36.24,36.2643,36.2319,36.2481,48800.0
2010-08-03 14:10:00,44.72,44.77,44.72,44.73,45900.0,36.2562,36.2968,36.2562,36.2643,45900.0
2010-08-03 14:15:00,44.73,44.78,44.73,44.74,77000.0,36.2643,36.3049,36.2643,36.2724,77000.0
2010-08-03 14:20:00,44.73,44.78,44.72,44.72,30300.0,36.2643,36.3049,36.2562,36.2562,30300.0
2010-08-03 14:25:00,44.72,44.81,44.72,44.81,55100.0,36.2562,36.3292,36.2562,36.3292,55100.0
2010-08-03 14:30:00,44.81,44.83,44.77,44.82,144800.0,36.3292,36.3454,36.2968,36.3373,144800.0
2010-08-03 14:35:00,44.82,44.83,44.77,44.8,73900.0,36.3373,36.3454,36.2968,36.3211,73900.0
2010-08-03 14:40:00,44.8,44.81,44.73,44.73,40400.0,36.3211,36.3292,36.2643,36.2643,40400.0
2010-08-03 14:45:00,44.73,44.81,44.73,44.77,46200.0,36.2643,36.3292,36.2643,36.2968,46200.0
2010-08-03 14:50:00,44.76,44.76,44.69,44.74,59200.0,36.2887,36.2887,36.2319,36.2724,59200.0
2010-08-03 14:55:00,44.73,44.75,44.69,44.7,66500.0,36.2643,36.2805,36.2319,36.24,66500.0
2010-08-03 15:00:00,44.7,44.71,44.67,44.69,46000.0,36.24,36.2481,36.2157,36.2319,46000.0
2010-08-03 15:05:00,44.69,44.72,44.67,44.7,43100.0,36.2319,36.2562,36.2157,36.24,43100.0
2010-08-03 15:10:00,44.7,44.72,44.68,44.68,78400.0,36.24,36.2562,36.2238,36.2238,78400.0
2010-08-03 15:15:00,44.68,44.7,44.64,44.65,75300.0,36.2238,36.24,36.1914,36.1995,75300.0
2010-08-03 15:20:00,44.64,44.65,44.55,44.55,104800.0,36.1914,36.1995,36.1184,36.1184,104800.0
2010-08-03 15:25:00,44.55,44.61,44.53,44.58,96300.0,36.1184,36.167,36.1022,36.1427,96300.0
2010-08-03 15:30:00,44.57,44.62,44.56,44.58,210000.0,36.1346,36.1751,36.1265,36.1427,210000.0
2010-08-03 15:35:00,44.58,44.59,44.53,44.53,82600.0,36.1427,36.1508,36.1022,36.1022,82600.0
2010-08-03 15:40:00,44.53,44.6,44.49,44.54,151700.0,36.1022,36.1589,36.0698,36.1103,151700.0
2010-08-03 15:45:00,44.55,44.62,44.5,44.56,247700.0,36.1184,36.1751,36.0779,36.1265,247700.0
2010-08-03 15:50:00,44.56,44.6,44.54,44.58,166300.0,36.1265,36.1589,36.1103,36.1427,166300.0
2010-08-03 15:55:00,44.58,44.62,44.53,44.61,422500.0,36.1427,36.1751,36.1022,36.167,422500.0
2010-08-04 09:30:00,44.75,44.89,44.68,44.68,124100.0,36.2805,36.394,36.2238,36.2238,124100.0
2010-08-04 09:35:00,44.68,44.83,44.68,44.78,57900.0,36.2238,36.3454,36.2238,36.3049,57900.0
2010-08-04 09:40:00,44.78,44.87,44.68,44.86,97700.0,36.3049,36.3778,36.2238,36.3697,97700.0
2010-08-04 09:45:00,44.87,44.9,44.78,44.82,89400.0,36.3778,36.4022,36.3049,36.3373,89400.0
2010-08-04 09:50:00,44.82,44.86,44.76,44.81,67300.0,36.3373,36.3697,36.2887,36.3292,67300.0
2010-08-04 09:55:00,44.82,44.88,44.8,44.84,89400.0,36.3373,36.3859,36.3211,36.3535,89400.0
2010-08-04 10:00:00,44.85,45.03,44.85,44.85,250600.0,36.3616,36.5076,36.3616,36.3616,250600.0
2010-08-04 10:05:00,44.85,44.88,44.76,44.81,140100.0,36.3616,36.3859,36.2887,36.3292,140100.0
2010-08-04 10:10:00,44.79,44.79,44.7,44.71,65900.0,36.313,36.313,36.24,36.2481,65900.0
2010-08-04 10:15:00,44.71,44.74,44.45,44.45,184600.0,36.2481,36.2724,36.0373,36.0373,184600.0
2010-08-04 10:20:00,44.44,44.47,44.38,44.47,121100.0,36.0292,36.0535,35.9806,36.0535,121100.0
2010-08-04 10:25:00,44.48,44.52,44.44,44.49,54900.0,36.0616,36.0941,36.0292,36.0698,54900.0
2010-08-04 10:30:00,44.5,44.57,44.46,44.48,97500.0,36.0779,36.1346,36.0454,36.0616,97500.0
2010-08-04 10:35:00,44.48,44.49,44.29,44.39,140900.0,36.0616,36.0698,35.9076,35.9887,140900.0
2010-08-04 10:40:00,44.38,44.43,44.36,44.4,75300.0,35.9806,36.0211,35.9644,35.9968,75300.0
2010-08-04 10:45:00,44.4,44.46,44.38,44.38,73900.0,35.9968,36.0454,35.9806,35.9806,73900.0
2010-08-04 10:50:00,44.38,44.45,44.33,44.38,99700.0,35.9806,36.0373,35.94,35.9806,99700.0
2010-08-04 10:55:00,44.37,44.43,44.35,44.41,38500.0,35.9725,36.0211,35.9562,36.0049,38500.0
2010-08-04 11:00:00,44.42,44.46,44.41,44.44,40600.0,36.013,36.0454,36.0049,36.0292,40600.0
2010-08-04 11:05:00,44.44,44.59,44.44,44.58,70300.0,36.0292,36.1508,36.0292,36.1427,70300.0
2010-08-04 11:10:00,44.58,44.59,44.53,44.55,46800.0,36.1427,36.1508,36.1022,36.1184,46800.0
2010-08-04 11:15:00,44.54,44.59,44.53,44.57,39600.0,36.1103,36.1508,36.1022,36.1346,39600.0
2010-08-04 11:20:00,44.56,44.64,44.55,44.64,41600.0,36.1265,36.1914,36.1184,36.1914,41600.0
2010-08-04 11:25:00,44.64,44.7,44.64,44.68,34000.0,36.1914,36.24,36.1914,36.2238,34000.0
2010-08-04 11:30:00,44.68,44.7,44.66,44.66,15100.0,36.2238,36.24,36.2076,36.2076,15100.0
2010-08-04 11:35:00,44.67,44.7,44.64,44.64,22800.0,36.2157,36.24,36.1914,36.1914,22800.0
2010-08-04 11:40:00,44.64,44.69,44.63,44.69,30100.0,36.1914,36.2319,36.1833,36.2319,30100.0
2010-08-04 11:45:00,44.69,44.71,44.66,44.71,20000.0,36.2319,36.2481,36.2076,36.2481,20000.0
2010-08-04 11:50:00,44.7,44.74,44.69,44.69,123000.0,36.24,36.2724,36.2319,36.2319,123000.0
2010-08-04 11:55:00,44.69,44.69,44.53,44.53,70100.0,36.2319,36.2319,36.1022,36.1022,70100.0
2010-08-04 12:00:00,44.53,44.56,44.45,44.48,58100.0,36.1022,36.1265,36.0373,36.0616,58100.0
2010-08-04 12:05:00,44.48,44.51,44.46,44.5,45000.0,36.0616,36.086,36.0454,36.0779,45000.0
2010-08-04 12:10:00,44.5,44.55,44.47,44.48,33200.0,36.0779,36.1184,36.0535,36.0616,33200.0
2010-08-04 12:15:00,44.49,44.63,44.49,44.62,87700.0,36.0698,36.1833,36.0698,36.1751,87700.0
2010-08-04 12:20:00,44.62,44.72,44.62,44.71,53400.0,36.1751,36.2562,36.1751,36.2481,53400.0
2010-08-04 12:25:00,44.7,44.72,44.66,44.67,27900.0,36.24,36.2562,36.2076,36.2157,27900.0
2010-08-04 12:30:00,44.67,44.75,44.67,44.72,42100.0,36.2157,36.2805,36.2157,36.2562,42100.0
2010-08-04 12:35:00,44.71,44.71,44.64,44.65,38800.0,36.2481,36.2481,36.1914,36.1995,38800.0
2010-08-04 12:40:00,44.65,44.66,44.47,44.5,151200.0,36.1995,36.2076,36.0535,36.0779,151200.0
2010-08-04 12:45:00,44.49,44.5,44.22,44.23,259100.0,36.0698,36.0779,35.8509,35.859,259100.0
2010-08-04 12:50:00,44.23,44.24,43.73,43.94,980300.0,35.859,35.8671,35.4536,35.6238,980300.0
2010-08-04 12:55:00,43.94,44.1,43.59,43.76,1398200.0,35.6238,35.7536,35.3401,35.4779,1398200.0
2010-08-04 13:00:00,43.76,44.12,43.74,43.94,693900.0,35.4779,35.7698,35.4617,35.6238,693900.0
2010-08-04 13:05:00,43.94,44.03,43.77,43.95,650500.0,35.6238,35.6968,35.486,35.632,650500.0
2010-08-04 13:10:00,43.94,43.99,43.83,43.83,312500.0,35.6238,35.6644,35.5347,35.5347,312500.0
2010-08-04 13:15:00,43.83,44.01,43.82,43.91,345100.0,35.5347,35.6806,35.5266,35.5995,345100.0
2010-08-04 13:20:00,43.9,44.08,43.89,44.01,569400.0,35.5914,35.7373,35.5833,35.6806,569400.0
2010-08-04 13:25:00,43.99,44.31,43.98,44.25,1159200.0,35.6644,35.9238,35.6563,35.8752,1159200.0
2010-08-04 13:30:00,44.25,44.3,44.2,44.26,368500.0,35.8752,35.9157,35.8346,35.8833,368500.0
2010-08-04 13:35:00,44.25,44.28,44.18,44.25,203700.0,35.8752,35.8995,35.8184,35.8752,203700.0
2010-08-04 13:40:00,44.25,44.25,44.09,44.2,187800.0,35.8752,35.8752,35.7455,35.8346,187800.0
2010-08-04 13:45:00,44.2,44.26,44.2,44.25,62300.0,35.8346,35.8833,35.8346,35.8752,62300.0
2010-08-04 13:50:00,44.24,44.31,44.22,44.23,107000.0,35.8671,35.9238,35.8509,35.859,107000.0
2010-08-04 13:55:00,44.24,44.25,44.14,44.17,125500.0,35.8671,35.8752,35.786,35.8103,125500.0
2010-08-04 14:00:00,44.16,44.24,44.11,44.2,186300.0,35.8022,35.8671,35.7617,35.8346,186300.0
2010-08-04 14:05:00,44.21,44.28,44.18,44.18,40000.0,35.8427,35.8995,35.8184,35.8184,40000.0
2010-08-04 14:10:00,44.18,44.24,44.17,44.2,62400.0,35.8184,35.8671,35.8103,35.8346,62400.0
2010-08-04 14:15:00,44.21,44.25,44.21,44.23,44800.0,35.8427,35.8752,35.8427,35.859,44800.0
2010-08-04 14:20:00,44.23,44.24,44.16,44.17,153300.0,35.859,35.8671,35.8022,35.8103,153300.0
2010-08-04 14:25:00,44.18,44.23,44.16,44.2,44900.0,35.8184,35.859,35.8022,35.8346,44900.0
2010-08-04 14:30:00,44.2,44.21,44.08,44.08,150900.0,35.8346,35.8427,35.7373,35.7373,150900.0
2010-08-04 14:35:00,44.08,44.1,43.89,43.92,581600.0,35.7373,35.7536,35.5833,35.6076,581600.0
2010-08-04 14:40:00,43.93,44.21,43.92,44.19,224800.0,35.6157,35.8427,35.6076,35.8265,224800.0
2010-08-04 14:45:00,44.18,44.3,44.15,44.23,262000.0,35.8184,35.9157,35.7941,35.859,262000.0
2010-08-04 14:50:00,44.24,44.26,44.14,44.18,99700.0,35.8671,35.8833,35.786,35.8184,99700.0
2010-08-04 14:55:00,44.18,44.18,44.07,44.09,157800.0,35.8184,35.8184,35.7292,35.7455,157800.0
2010-08-04 15:00:00,44.09,44.11,44.06,44.11,149700.0,35.7455,35.7617,35.7211,35.7617,149700.0
2010-08-04 15:05:00,44.11,44.11,44.0,44.06,264900.0,35.7617,35.7617,35.6725,35.7211,264900.0
2010-08-04 15:10:00,44.06,44.1,44.05,44.08,142100.0,35.7211,35.7536,35.713,35.7373,142100.0
2010-08-04 15:15:00,44.08,44.19,44.05,44.19,269000.0,35.7373,35.8265,35.713,35.8265,269000.0
2010-08-04 15:20:00,44.19,44.21,44.12,44.14,216300.0,35.8265,35.8427,35.7698,35.786,216300.0
2010-08-04 15:25:00,44.13,44.2,44.13,44.17,117700.0,35.7779,35.8346,35.7779,35.8103,117700.0
2010-08-04 15:30:00,44.16,44.21,44.16,44.19,237200.0,35.8022,35.8427,35.8022,35.8265,237200.0
2010-08-04 15:35:00,44.19,44.19,44.1,44.15,175100.0,35.8265,35.8265,35.7536,35.7941,175100.0
2010-08-04 15:40:00,44.15,44.21,44.14,44.17,296200.0,35.7941,35.8427,35.786,35.8103,296200.0
2010-08-04 15:45:00,44.17,44.2,44.16,44.18,272200.0,35.8103,35.8346,35.8022,35.8184,272200.0
2010-08-04 15:50:00,44.18,44.19,44.09,44.15,273800.0,35.8184,35.8265,35.7455,35.7941,273800.0
2010-08-04 15:55:00,44.15,44.19,44.12,44.14,599400.0,35.7941,35.8265,35.7698,35.786,599400.0
2010-08-05 09:30:00,43.77,44.0,43.65,43.77,228900.0,35.486,35.6725,35.3887,35.486,228900.0
2010-08-05 09:35:00,43.78,43.87,43.73,43.79,238100.0,35.4941,35.5671,35.4536,35.5022,238100.0
2010-08-05 09:40:00,43.8,43.87,43.7,43.72,120500.0,35.5103,35.5671,35.4293,35.4455,120500.0
2010-08-05 09:45:00,43.73,43.78,43.67,43.69,142300.0,35.4536,35.4941,35.4049,35.4212,142300.0
2010-08-05 09:50:00,43.7,43.76,43.69,43.74,129300.0,35.4293,35.4779,35.4212,35.4617,129300.0
2010-08-05 09:55:00,43.74,43.75,43.54,43.55,137500.0,35.4617,35.4698,35.2996,35.3077,137500.0
2010-08-05 10:00:00,43.54,43.54,43.33,43.39,334300.0,35.2996,35.2996,35.1293,35.1779,334300.0
2010-08-05 10:05:00,43.39,43.52,43.32,43.52,301700.0,35.1779,35.2833,35.1212,35.2833,301700.0
2010-08-05 10:10:00,43.52,43.64,43.5,43.62,150100.0,35.2833,35.3806,35.2671,35.3644,150100.0
2010-08-05 10:15:00,43.62,43.62,43.44,43.44,189300.0,35.3644,35.3644,35.2185,35.2185,189300.0
2010-08-05 10:20:00,43.46,43.56,43.45,43.55,51000.0,35.2347,35.3158,35.2266,35.3077,51000.0
2010-08-05 10:25:00,43.55,43.61,43.54,43.6,54200.0,35.3077,35.3563,35.2996,35.3482,54200.0
2010-08-05 10:30:00,43.59,43.62,43.51,43.56,58900.0,35.3401,35.3644,35.2752,35.3158,58900.0
2010-08-05 10:35:00,43.57,43.61,43.52,43.6,70100.0,35.3239,35.3563,35.2833,35.3482,70100.0
2010-08-05 10:40:00,43.6,43.61,43.57,43.57,128000.0,35.3482,35.3563,35.3239,35.3239,128000.0
2010-08-05 10:45:00,43.57,43.61,43.53,43.6,82100.0,35.3239,35.3563,35.2914,35.3482,82100.0
2010-08-05 10:50:00,43.6,43.63,43.51,43.53,114500.0,35.3482,35.3725,35.2752,35.2914,114500.0
2010-08-05 10:55:00,43.51,43.52,43.42,43.47,139300.0,35.2752,35.2833,35.2023,35.2428,139300.0
2010-08-05 11:00:00,43.48,43.49,43.41,43.42,107100.0,35.2509,35.259,35.1942,35.2023,107100.0
2010-08-05 11:05:00,43.41,43.42,43.31,43.36,116600.0,35.1942,35.2023,35.1131,35.1536,116600.0
2010-08-05 11:10:00,43.37,43.41,43.32,43.4,78400.0,35.1617,35.1942,35.1212,35.186,78400.0
2010-08-05 11:15:00,43.39,43.4,43.33,43.39,117700.0,35.1779,35.186,35.1293,35.1779,117700.0
2010-08-05 11:20:00,43.38,43.43,43.33,43.33,64600.0,35.1698,35.2104,35.1293,35.1293,64600.0
2010-08-05 11:25:00,43.33,43.35,43.25,43.3,103200.0,35.1293,35.1455,35.0644,35.105,103200.0
2010-08-05 11:30:00,43.3,43.32,43.27,43.29,113400.0,35.105,35.1212,35.0807,35.0969,113400.0
2010-08-05 11:35:00,43.28,43.28,43.2,43.25,114500.0,35.0888,35.0888,35.0239,35.0644,114500.0
2010-08-05 11:40:00,43.25,43.31,43.23,43.29,194700.0,35.0644,35.1131,35.0482,35.0969,194700.0
2010-08-05 11:45:00,43.29,43.32,43.27,43.28,56000.0,35.0969,35.1212,35.0807,35.0888,56000.0
2010-08-05 11:50:00,43.28,43.33,43.26,43.3,91500.0,35.0888,35.1293,35.0725,35.105,91500.0
2010-08-05 11:55:00,43.3,43.3,43.2,43.22,64400.0,35.105,35.105,35.0239,35.0401,64400.0
2010-08-05 12:00:00,43.21,43.28,43.19,43.26,89000.0,35.032,35.0888,35.0158,35.0725,89000.0
2010-08-05 12:05:00,43.27,43.32,43.19,43.21,211400.0,35.0807,35.1212,35.0158,35.032,211400.0
2010-08-05 12:10:00,43.2,43.25,43.19,43.24,49600.0,35.0239,35.0644,35.0158,35.0563,49600.0
2010-08-05 12:15:00,43.24,43.26,43.22,43.25,82800.0,35.0563,35.0725,35.0401,35.0644,82800.0
2010-08-05 12:20:00,43.25,43.28,43.22,43.23,53500.0,35.0644,35.0888,35.0401,35.0482,53500.0
2010-08-05 12:25:00,43.24,43.25,43.22,43.23,66600.0,35.0563,35.0644,35.0401,35.0482,66600.0
2010-08-05 12:30:00,43.23,43.23,43.19,43.2,125200.0,35.0482,35.0482,35.0158,35.0239,125200.0
2010-08-05 12:35:00,43.2,43.22,43.19,43.2,112800.0,35.0239,35.0401,35.0158,35.0239,112800.0
2010-08-05 12:40:00,43.2,43.2,43.18,43.2,72800.0,35.0239,35.0239,35.0077,35.0239,72800.0
2010-08-05 12:45:00,43.19,43.2,43.15,43.19,181200.0,35.0158,35.0239,34.9834,35.0158,181200.0
2010-08-05 12:50:00,43.19,43.2,43.11,43.13,103400.0,35.0158,35.0239,34.9509,34.9671,103400.0
2010-08-05 12:55:00,43.13,43.15,43.11,43.11,136900.0,34.9671,34.9834,34.9509,34.9509,136900.0
2010-08-05 13:00:00,43.12,43.13,43.0,43.0,199400.0,34.959,34.9671,34.8618,34.8618,199400.0
2010-08-05 13:05:00,43.0,43.01,42.9,42.9,125800.0,34.8618,34.8699,34.7807,34.7807,125800.0
2010-08-05 13:10:00,42.91,42.98,42.89,42.94,127400.0,34.7888,34.8455,34.7726,34.8131,127400.0
2010-08-05 13:15:00,42.94,43.0,42.94,42.98,65700.0,34.8131,34.8618,34.8131,34.8455,65700.0
2010-08-05 13:20:00,42.99,43.07,42.99,43.03,87200.0,34.8536,34.9185,34.8536,34.8861,87200.0
2010-08-05 13:25:00,43.03,43.04,42.97,42.99,68600.0,34.8861,34.8942,34.8374,34.8536,68600.0
2010-08-05 13:30:00,42.99,43.04,42.99,43.01,150100.0,34.8536,34.8942,34.8536,34.8699,150100.0
2010-08-05 13:35:00,43.01,43.02,42.95,42.96,77400.0,34.8699,34.878,34.8212,34.8293,77400.0
2010-08-05 13:40:00,42.96,43.01,42.96,43.0,47900.0,34.8293,34.8699,34.8293,34.8618,47900.0
2010-08-05 13:45:00,43.0,43.03,42.99,43.02,231500.0,34.8618,34.8861,34.8536,34.878,231500.0
2010-08-05 13:50:00,43.01,43.04,43.0,43.02,1254500.0,34.8699,34.8942,34.8618,34.878,1254500.0
2010-08-05 13:55:00,43.02,43.03,42.97,43.0,273800.0,34.878,34.8861,34.8374,34.8618,273800.0
2010-08-05 14:00:00,43.0,43.02,42.98,43.01,333600.0,34.8618,34.878,34.8455,34.8699,333600.0
2010-08-05 14:05:00,43.0,43.02,42.97,42.99,76800.0,34.8618,34.878,34.8374,34.8536,76800.0
2010-08-05 14:10:00,43.0,43.02,42.98,43.01,49000.0,34.8618,34.878,34.8455,34.8699,49000.0
2010-08-05 14:15:00,43.01,43.01,42.97,42.99,82900.0,34.8699,34.8699,34.8374,34.8536,82900.0
2010-08-05 14:20:00,42.99,43.04,42.98,42.98,292800.0,34.8536,34.8942,34.8455,34.8455,292800.0
2010-08-05 14:25:00,42.99,43.04,42.98,43.0,78900.0,34.8536,34.8942,34.8455,34.8618,78900.0
2010-08-05 14:30:00,43.0,43.01,42.97,42.99,53300.0,34.8618,34.8699,34.8374,34.8536,53300.0
2010-08-05 14:35:00,42.99,43.01,42.97,42.98,83700.0,34.8536,34.8699,34.8374,34.8455,83700.0
2010-08-05 14:40:00,42.98,43.07,42.98,42.99,92900.0,34.8455,34.9185,34.8455,34.8536,92900.0
2010-08-05 14:45:00,42.99,43.01,42.99,43.0,64800.0,34.8536,34.8699,34.8536,34.8618,64800.0
2010-08-05 14:50:00,43.0,43.02,42.98,42.99,84700.0,34.8618,34.878,34.8455,34.8536,84700.0
2010-08-05 14:55:00,42.99,43.04,42.98,43.03,126700.0,34.8536,34.8942,34.8455,34.8861,126700.0
2010-08-05 15:00:00,43.03,43.2,43.03,43.17,206300.0,34.8861,35.0239,34.8861,34.9996,206300.0
2010-08-05 15:05:00,43.17,43.25,43.15,43.2,223100.0,34.9996,35.0644,34.9834,35.0239,223100.0
2010-08-05 15:10:00,43.19,43.27,43.19,43.22,184000.0,35.0158,35.0807,35.0158,35.0401,184000.0
2010-08-05 15:15:00,43.22,43.23,43.14,43.15,150300.0,35.0401,35.0482,34.9753,34.9834,150300.0
2010-08-05 15:20:00,43.15,43.18,43.13,43.14,206800.0,34.9834,35.0077,34.9671,34.9753,206800.0
2010-08-05 15:25:00,43.14,43.15,43.08,43.12,142300.0,34.9753,34.9834,34.9266,34.959,142300.0
2010-08-05 15:30:00,43.12,43.14,43.05,43.07,195400.0,34.959,34.9753,34.9023,34.9185,195400.0
2010-08-05 15:35:00,43.07,43.15,43.06,43.13,243800.0,34.9185,34.9834,34.9104,34.9671,243800.0
2010-08-05 15:40:00,43.14,43.15,43.11,43.15,209200.0,34.9753,34.9834,34.9509,34.9834,209200.0
2010-08-05 15:45:00,43.16,43.16,43.11,43.12,215200.0,34.9915,34.9915,34.9509,34.959,215200.0
2010-08-05 15:50:00,43.12,43.19,43.1,43.19,274300.0,34.959,35.0158,34.9428,35.0158,274300.0
2010-08-05 15:55:00,43.18,43.22,43.18,43.21,398500.0,35.0077,35.0401,35.0077,35.032,398500.0
2010-08-06 09:30:00,42.59,42.77,42.49,42.73,306600.0,34.5293,34.6753,34.4483,34.6429,306600.0
2010-08-06 09:35:00,42.73,42.83,42.66,42.81,191300.0,34.6429,34.7239,34.5861,34.7077,191300.0
2010-08-06 09:40:00,42.82,43.08,42.82,43.08,118200.0,34.7158,34.9266,34.7158,34.9266,118200.0
2010-08-06 09:45:00,43.07,43.27,43.06,43.19,129000.0,34.9185,35.0807,34.9104,35.0158,129000.0
2010-08-06 09:50:00,43.2,43.22,43.03,43.05,121000.0,35.0239,35.0401,34.8861,34.9023,121000.0
2010-08-06 09:55:00,43.04,43.15,43.03,43.11,89100.0,34.8942,34.9834,34.8861,34.9509,89100.0
2010-08-06 10:00:00,43.11,43.15,43.02,43.11,112200.0,34.9509,34.9834,34.878,34.9509,112200.0
2010-08-06 10:05:00,43.11,43.14,42.99,43.03,165400.0,34.9509,34.9753,34.8536,34.8861,165400.0
2010-08-06 10:10:00,43.03,43.08,43.01,43.08,50000.0,34.8861,34.9266,34.8699,34.9266,50000.0
2010-08-06 10:15:00,43.08,43.23,43.08,43.19,126500.0,34.9266,35.0482,34.9266,35.0158,126500.0
2010-08-06 10:20:00,43.19,43.23,43.08,43.14,91600.0,35.0158,35.0482,34.9266,34.9753,91600.0
2010-08-06 10:25:00,43.14,43.25,43.09,43.22,77500.0,34.9753,35.0644,34.9347,35.0401,77500.0
2010-08-06 10:30:00,43.21,43.27,43.19,43.21,134500.0,35.032,35.0807,35.0158,35.032,134500.0
2010-08-06 10:35:00,43.22,43.22,43.15,43.15,134200.0,35.0401,35.0401,34.9834,34.9834,134200.0
2010-08-06 10:40:00,43.15,43.15,42.96,42.99,248300.0,34.9834,34.9834,34.8293,34.8536,248300.0
2010-08-06 10:45:00,42.99,42.99,42.77,42.79,315500.0,34.8536,34.8536,34.6753,34.6915,315500.0
2010-08-06 10:50:00,42.79,42.85,42.72,42.78,130700.0,34.6915,34.7401,34.6347,34.6834,130700.0
2010-08-06 10:55:00,42.78,42.82,42.6,42.68,158300.0,34.6834,34.7158,34.5375,34.6023,158300.0
2010-08-06 11:00:00,42.67,42.68,42.58,42.68,140300.0,34.5942,34.6023,34.5212,34.6023,140300.0
2010-08-06 11:05:00,42.68,42.69,42.56,42.61,128100.0,34.6023,34.6104,34.505,34.5456,128100.0
2010-08-06 11:10:00,42.61,42.7,42.6,42.64,61800.0,34.5456,34.6185,34.5375,34.5699,61800.0
2010-08-06 11:15:00,42.64,42.71,42.62,42.62,187200.0,34.5699,34.6266,34.5537,34.5537,187200.0
2010-08-06 11:20:00,42.62,42.78,42.6,42.76,133000.0,34.5537,34.6834,34.5375,34.6672,133000.0
2010-08-06 11:25:00,42.76,42.8,42.7,42.79,101000.0,34.6672,34.6996,34.6185,34.6915,101000.0
2010-08-06 11:30:00,42.79,42.82,42.75,42.82,53800.0,34.6915,34.7158,34.6591,34.7158,53800.0
2010-08-06 11:35:00,42.82,42.91,42.81,42.91,84900.0,34.7158,34.7888,34.7077,34.7888,84900.0
2010-08-06 11:40:00,42.9,42.94,42.86,42.88,54900.0,34.7807,34.8131,34.7482,34.7645,54900.0
2010-08-06 11:45:00,42.89,42.92,42.87,42.89,50600.0,34.7726,34.7969,34.7564,34.7726,50600.0
2010-08-06 11:50:00,42.9,42.95,42.89,42.92,46900.0,34.7807,34.8212,34.7726,34.7969,46900.0
2010-08-06 11:55:00,42.92,42.92,42.86,42.88,54800.0,34.7969,34.7969,34.7482,34.7645,54800.0
2010-08-06 12:00:00,42.88,42.88,42.76,42.77,43500.0,34.7645,34.7645,34.6672,34.6753,43500.0
2010-08-06 12:05:00,42.77,42.86,42.77,42.86,34200.0,34.6753,34.7482,34.6753,34.7482,34200.0
2010-08-06 12:10:00,42.85,42.85,42.77,42.82,23900.0,34.7401,34.7401,34.6753,34.7158,23900.0
2010-08-06 12:15:00,42.82,42.84,42.78,42.84,30400.0,34.7158,34.732,34.6834,34.732,30400.0
2010-08-06 12:20:00,42.84,42.92,42.82,42.91,58600.0,34.732,34.7969,34.7158,34.7888,58600.0
2010-08-06 12:25:00,42.91,42.91,42.76,42.79,80700.0,34.7888,34.7888,34.6672,34.6915,80700.0
2010-08-06 12:30:00,42.79,42.81,42.76,42.78,31600.0,34.6915,34.7077,34.6672,34.6834,31600.0
2010-08-06 12:35:00,42.78,42.83,42.78,42.81,45900.0,34.6834,34.7239,34.6834,34.7077,45900.0
2010-08-06 12:40:00,42.81,42.84,42.76,42.79,30400.0,34.7077,34.732,34.6672,34.6915,30400.0
2010-08-06 12:45:00,42.79,42.81,42.74,42.74,27200.0,34.6915,34.7077,34.651,34.651,27200.0
2010-08-06 12:50:00,42.75,42.83,42.75,42.77,30800.0,34.6591,34.7239,34.6591,34.6753,30800.0
2010-08-06 12:55:00,42.76,42.77,42.67,42.71,43000.0,34.6672,34.6753,34.5942,34.6266,43000.0
2010-08-06 13:00:00,42.71,42.77,42.71,42.74,27200.0,34.6266,34.6753,34.6266,34.651,27200.0
2010-08-06 13:05:00,42.74,42.78,42.69,42.72,45300.0,34.651,34.6834,34.6104,34.6347,45300.0
2010-08-06 13:10:00,42.71,42.77,42.7,42.75,46800.0,34.6266,34.6753,34.6185,34.6591,46800.0
2010-08-06 13:15:00,42.75,42.76,42.71,42.75,25300.0,34.6591,34.6672,34.6266,34.6591,25300.0
2010-08-06 13:20:00,42.75,42.84,42.74,42.83,124900.0,34.6591,34.732,34.651,34.7239,124900.0
2010-08-06 13:25:00,42.82,42.83,42.77,42.82,43300.0,34.7158,34.7239,34.6753,34.7158,43300.0
2010-08-06 13:30:00,42.82,42.88,42.77,42.77,59400.0,34.7158,34.7645,34.6753,34.6753,59400.0
2010-08-06 13:35:00,42.77,42.83,42.75,42.77,43800.0,34.6753,34.7239,34.6591,34.6753,43800.0
2010-08-06 13:40:00,42.77,42.81,42.74,42.78,31400.0,34.6753,34.7077,34.651,34.6834,31400.0
2010-08-06 13:45:00,42.78,42.9,42.78,42.87,48900.0,34.6834,34.7807,34.6834,34.7564,48900.0
2010-08-06 13:50:00,42.87,42.89,42.83,42.86,43000.0,34.7564,34.7726,34.7239,34.7482,43000.0
2010-08-06 13:55:00,42.86,42.87,42.82,42.83,34000.0,34.7482,34.7564,34.7158,34.7239,34000.0
2010-08-06 14:00:00,42.83,42.91,42.82,42.9,104000.0,34.7239,34.7888,34.7158,34.7807,104000.0
2010-08-06 14:05:00,42.91,42.94,42.89,42.91,33500.0,34.7888,34.8131,34.7726,34.7888,33500.0
2010-08-06 14:10:00,42.92,42.92,42.81,42.84,50200.0,34.7969,34.7969,34.7077,34.732,50200.0
2010-08-06 14:15:00,42.84,42.87,42.79,42.86,43900.0,34.732,34.7564,34.6915,34.7482,43900.0
2010-08-06 14:20:00,42.85,42.88,42.82,42.84,28800.0,34.7401,34.7645,34.7158,34.732,28800.0
2010-08-06 14:25:00,42.84,42.92,42.84,42.92,28300.0,34.732,34.7969,34.732,34.7969,28300.0
2010-08-06 14:30:00,42.91,42.94,42.87,42.89,49400.0,34.7888,34.8131,34.7564,34.7726,49400.0
2010-08-06 14:35:00,42.88,42.93,42.87,42.92,46600.0,34.7645,34.805,34.7564,34.7969,46600.0
2010-08-06 14:40:00,42.91,42.95,42.89,42.91,29900.0,34.7888,34.8212,34.7726,34.7888,29900.0
2010-08-06 14:45:00,42.91,43.14,42.91,43.07,162900.0,34.7888,34.9753,34.7888,34.9185,162900.0
2010-08-06 14:50:00,43.07,43.22,43.07,43.14,120600.0,34.9185,35.0401,34.9185,34.9753,120600.0
2010-08-06 14:55:00,43.13,43.22,43.1,43.15,87400.0,34.9671,35.0401,34.9428,34.9834,87400.0
2010-08-06 15:00:00,43.16,43.25,43.13,43.14,112700.0,34.9915,35.0644,34.9671,34.9753,112700.0
2010-08-06 15:05:00,43.13,43.22,43.13,43.19,85400.0,34.9671,35.0401,34.9671,35.0158,85400.0
2010-08-06 15:10:00,43.19,43.24,43.11,43.13,75800.0,35.0158,35.0563,34.9509,34.9671,75800.0
2010-08-06 15:15:00,43.14,43.22,43.12,43.22,48200.0,34.9753,35.0401,34.959,35.0401,48200.0
2010-08-06 15:20:00,43.21,43.27,43.21,43.26,111800.0,35.032,35.0807,35.032,35.0725,111800.0
2010-08-06 15:25:00,43.26,43.37,43.26,43.27,144600.0,35.0725,35.1617,35.0725,35.0807,144600.0
2010-08-06 15:30:00,43.27,43.32,43.24,43.31,108500.0,35.0807,35.1212,35.0563,35.1131,108500.0
2010-08-06 15:35:00,43.29,43.37,43.29,43.34,118800.0,35.0969,35.1617,35.0969,35.1374,118800.0
2010-08-06 15:40:00,43.34,43.45,43.33,43.43,162000.0,35.1374,35.2266,35.1293,35.2104,162000.0
2010-08-06 15:45:00,43.43,43.5,43.38,43.5,368700.0,35.2104,35.2671,35.1698,35.2671,368700.0
2010-08-06 15:50:00,43.5,43.5,43.34,43.4,260700.0,35.2671,35.2671,35.1374,35.186,260700.0
2010-08-06 15:55:00,43.41,43.49,43.41,43.48,360000.0,35.1942,35.259,35.1942,35.2509,360000.0
2010-08-09 09:30:00,43.81,43.9,43.63,43.73,145200.0,35.5185,35.5914,35.3725,35.4536,145200.0
2010-08-09 09:35:00,43.74,43.78,43.6,43.73,85100.0,35.4617,35.4941,35.3482,35.4536,85100.0
2010-08-09 09:40:00,43.73,43.82,43.67,43.71,145400.0,35.4536,35.5266,35.4049,35.4374,145400.0
2010-08-09 09:45:00,43.7,43.72,43.53,43.54,279200.0,35.4293,35.4455,35.2914,35.2996,279200.0
2010-08-09 09:50:00,43.55,43.56,43.47,43.49,112200.0,35.3077,35.3158,35.2428,35.259,112200.0
2010-08-09 09:55:00,43.5,43.53,43.47,43.5,48200.0,35.2671,35.2914,35.2428,35.2671,48200.0
2010-08-09 10:00:00,43.5,43.53,43.45,43.47,71100.0,35.2671,35.2914,35.2266,35.2428,71100.0
2010-08-09 10:05:00,43.48,43.58,43.47,43.51,67100.0,35.2509,35.332,35.2428,35.2752,67100.0
2010-08-09 10:10:00,43.51,43.53,43.47,43.5,74300.0,35.2752,35.2914,35.2428,35.2671,74300.0
2010-08-09 10:15:00,43.49,43.53,43.45,43.48,83500.0,35.259,35.2914,35.2266,35.2509,83500.0
2010-08-09 10:20:00,43.49,43.52,43.44,43.47,61900.0,35.259,35.2833,35.2185,35.2428,61900.0
2010-08-09 10:25:00,43.47,43.48,43.37,43.44,48900.0,35.2428,35.2509,35.1617,35.2185,48900.0
2010-08-09 10:30:00,43.44,43.52,43.44,43.5,75100.0,35.2185,35.2833,35.2185,35.2671,75100.0
2010-08-09 10:35:00,43.51,43.6,43.5,43.57,53900.0,35.2752,35.3482,35.2671,35.3239,53900.0
2010-08-09 10:40:00,43.58,43.65,43.58,43.59,34100.0,35.332,35.3887,35.332,35.3401,34100.0
2010-08-09 10:45:00,43.59,43.67,43.56,43.65,49800.0,35.3401,35.4049,35.3158,35.3887,49800.0
2010-08-09 10:50:00,43.64,43.69,43.64,43.65,25800.0,35.3806,35.4212,35.3806,35.3887,25800.0
2010-08-09 10:55:00,43.64,43.78,43.59,43.78,54100.0,35.3806,35.4941,35.3401,35.4941,54100.0
2010-08-09 11:00:00,43.78,43.8,43.73,43.74,43300.0,35.4941,35.5103,35.4536,35.4617,43300.0
2010-08-09 11:05:00,43.74,43.75,43.68,43.73,36100.0,35.4617,35.4698,35.4131,35.4536,36100.0
2010-08-09 11:10:00,43.73,43.77,43.72,43.76,44900.0,35.4536,35.486,35.4455,35.4779,44900.0
2010-08-09 11:15:00,43.77,43.78,43.71,43.74,36400.0,35.486,35.4941,35.4374,35.4617,36400.0
2010-08-09 11:20:00,43.73,43.81,43.72,43.81,34900.0,35.4536,35.5185,35.4455,35.5185,34900.0
2010-08-09 11:25:00,43.81,43.85,43.79,43.81,18800.0,35.5185,35.5509,35.5022,35.5185,18800.0
2010-08-09 11:30:00,43.81,43.92,43.81,43.91,47000.0,35.5185,35.6076,35.5185,35.5995,47000.0
2010-08-09 11:35:00,43.9,43.9,43.82,43.83,33600.0,35.5914,35.5914,35.5266,35.5347,33600.0
2010-08-09 11:40:00,43.84,43.85,43.8,43.81,23500.0,35.5428,35.5509,35.5103,35.5185,23500.0
2010-08-09 11:45:00,43.81,43.84,43.81,43.81,18700.0,35.5185,35.5428,35.5185,35.5185,18700.0
2010-08-09 11:50:00,43.8,43.82,43.76,43.77,25400.0,35.5103,35.5266,35.4779,35.486,25400.0
2010-08-09 11:55:00,43.76,43.79,43.74,43.79,22900.0,35.4779,35.5022,35.4617,35.5022,22900.0
2010-08-09 12:00:00,43.79,43.87,43.77,43.87,74000.0,35.5022,35.5671,35.486,35.5671,74000.0
2010-08-09 12:05:00,43.87,43.89,43.83,43.86,25000.0,35.5671,35.5833,35.5347,35.559,25000.0
2010-08-09 12:10:00,43.85,43.88,43.81,43.81,25000.0,35.5509,35.5752,35.5185,35.5185,25000.0
2010-08-09 12:15:00,43.82,43.84,43.75,43.75,41700.0,35.5266,35.5428,35.4698,35.4698,41700.0
2010-08-09 12:20:00,43.74,43.77,43.72,43.73,23900.0,35.4617,35.486,35.4455,35.4536,23900.0
2010-08-09 12:25:00,43.73,43.8,43.71,43.8,41400.0,35.4536,35.5103,35.4374,35.5103,41400.0
2010-08-09 12:30:00,43.8,43.8,43.71,43.72,31200.0,35.5103,35.5103,35.4374,35.4455,31200.0
2010-08-09 12:35:00,43.71,43.79,43.71,43.76,42500.0,35.4374,35.5022,35.4374,35.4779,42500.0
2010-08-09 12:40:00,43.76,43.79,43.7,43.74,40000.0,35.4779,35.5022,35.4293,35.4617,40000.0
2010-08-09 12:45:00,43.74,43.78,43.71,43.78,41400.0,35.4617,35.4941,35.4374,35.4941,41400.0
2010-08-09 12:50:00,43.78,43.79,43.76,43.76,17700.0,35.4941,35.5022,35.4779,35.4779,17700.0
2010-08-09 12:55:00,43.77,43.79,43.74,43.74,18800.0,35.486,35.5022,35.4617,35.4617,18800.0
2010-08-09 13:00:00,43.75,43.8,43.74,43.77,23300.0,35.4698,35.5103,35.4617,35.486,23300.0
2010-08-09 13:05:00,43.77,43.8,43.74,43.78,26500.0,35.486,35.5103,35.4617,35.4941,26500.0
2010-08-09 13:10:00,43.77,43.78,43.75,43.76,19800.0,35.486,35.4941,35.4698,35.4779,19800.0
2010-08-09 13:15:00,43.76,43.85,43.75,43.85,21200.0,35.4779,35.5509,35.4698,35.5509,21200.0
2010-08-09 13:20:00,43.84,43.88,43.79,43.79,28200.0,35.5428,35.5752,35.5022,35.5022,28200.0
2010-08-09 13:25:00,43.8,43.81,43.77,43.77,21500.0,35.5103,35.5185,35.486,35.486,21500.0
2010-08-09 13:30:00,43.77,43.78,43.75,43.77,18400.0,35.486,35.4941,35.4698,35.486,18400.0
2010-08-09 13:35:00,43.78,43.83,43.78,43.82,13200.0,35.4941,35.5347,35.4941,35.5266,13200.0
2010-08-09 13:40:00,43.81,43.81,43.76,43.8,29100.0,35.5185,35.5185,35.4779,35.5103,29100.0
2010-08-09 13:45:00,43.79,43.84,43.79,43.84,29900.0,35.5022,35.5428,35.5022,35.5428,29900.0
2010-08-09 13:50:00,43.83,43.89,43.82,43.88,14800.0,35.5347,35.5833,35.5266,35.5752,14800.0
2010-08-09 13:55:00,43.88,43.9,43.84,43.84,14300.0,35.5752,35.5914,35.5428,35.5428,14300.0
2010-08-09 14:00:00,43.85,43.9,43.85,43.87,26300.0,35.5509,35.5914,35.5509,35.5671,26300.0
2010-08-09 14:05:00,43.86,43.91,43.84,43.9,26600.0,35.559,35.5995,35.5428,35.5914,26600.0
2010-08-09 14:10:00,43.9,43.91,43.88,43.88,11700.0,35.5914,35.5995,35.5752,35.5752,11700.0
2010-08-09 14:15:00,43.88,43.88,43.86,43.87,28500.0,35.5752,35.5752,35.559,35.5671,28500.0
2010-08-09 14:20:00,43.86,43.87,43.84,43.85,27000.0,35.559,35.5671,35.5428,35.5509,27000.0
2010-08-09 14:25:00,43.86,43.89,43.86,43.88,25200.0,35.559,35.5833,35.559,35.5752,25200.0
2010-08-09 14:30:00,43.88,43.96,43.87,43.94,53600.0,35.5752,35.6401,35.5671,35.6238,53600.0
2010-08-09 14:35:00,43.93,43.93,43.88,43.91,38900.0,35.6157,35.6157,35.5752,35.5995,38900.0
2010-08-09 14:40:00,43.91,44.0,43.91,43.95,83900.0,35.5995,35.6725,35.5995,35.632,83900.0
2010-08-09 14:45:00,43.95,44.02,43.95,44.01,46300.0,35.632,35.6887,35.632,35.6806,46300.0
2010-08-09 14:50:00,44.01,44.03,43.97,44.02,78500.0,35.6806,35.6968,35.6482,35.6887,78500.0
2010-08-09 14:55:00,44.01,44.05,43.98,44.04,45800.0,35.6806,35.713,35.6563,35.7049,45800.0
2010-08-09 15:00:00,44.04,44.05,43.99,44.0,90600.0,35.7049,35.713,35.6644,35.6725,90600.0
2010-08-09 15:05:00,44.01,44.01,43.93,43.95,36900.0,35.6806,35.6806,35.6157,35.632,36900.0
2010-08-09 15:10:00,43.95,43.96,43.83,43.84,49600.0,35.632,35.6401,35.5347,35.5428,49600.0
2010-08-09 15:15:00,43.84,43.87,43.82,43.83,53300.0,35.5428,35.5671,35.5266,35.5347,53300.0
2010-08-09 15:20:00,43.83,43.92,43.82,43.85,100500.0,35.5347,35.6076,35.5266,35.5509,100500.0
2010-08-09 15:25:00,43.85,43.88,43.84,43.87,58600.0,35.5509,35.5752,35.5428,35.5671,58600.0
2010-08-09 15:30:00,43.87,43.9,43.8,43.8,91800.0,35.5671,35.5914,35.5103,35.5103,91800.0
2010-08-09 15:35:00,43.81,43.9,43.8,43.86,100500.0,35.5185,35.5914,35.5103,35.559,100500.0
2010-08-09 15:40:00,43.86,43.94,43.84,43.84,192600.0,35.559,35.6238,35.5428,35.5428,192600.0
2010-08-09 15:45:00,43.85,43.9,43.82,43.83,197600.0,35.5509,35.5914,35.5266,35.5347,197600.0
2010-08-09 15:50:00,43.83,43.84,43.77,43.79,143500.0,35.5347,35.5428,35.486,35.5022,143500.0
2010-08-09 15:55:00,43.79,43.81,43.74,43.74,502400.0,35.5022,35.5185,35.4617,35.4617,502400.0
2010-08-10 09:30:00,43.19,43.33,43.17,43.25,161900.0,35.0158,35.1293,34.9996,35.0644,161900.0
2010-08-10 09:35:00,43.25,43.38,43.12,43.35,99000.0,35.0644,35.1698,34.959,35.1455,99000.0
2010-08-10 09:40:00,43.33,43.41,43.21,43.29,122900.0,35.1293,35.1942,35.032,35.0969,122900.0
2010-08-10 09:45:00,43.28,43.32,43.18,43.25,77000.0,35.0888,35.1212,35.0077,35.0644,77000.0
2010-08-10 09:50:00,43.25,43.3,43.09,43.27,115800.0,35.0644,35.105,34.9347,35.0807,115800.0
2010-08-10 09:55:00,43.27,43.48,43.25,43.47,73300.0,35.0807,35.2509,35.0644,35.2428,73300.0
2010-08-10 10:00:00,43.47,43.54,43.39,43.4,65500.0,35.2428,35.2996,35.1779,35.186,65500.0
2010-08-10 10:05:00,43.39,43.5,43.35,43.44,89300.0,35.1779,35.2671,35.1455,35.2185,89300.0
2010-08-10 10:10:00,43.45,43.56,43.39,43.44,91800.0,35.2266,35.3158,35.1779,35.2185,91800.0
2010-08-10 10:15:00,43.45,43.48,43.39,43.48,46500.0,35.2266,35.2509,35.1779,35.2509,46500.0
2010-08-10 10:20:00,43.48,43.56,43.46,43.53,66100.0,35.2509,35.3158,35.2347,35.2914,66100.0
2010-08-10 10:25:00,43.53,43.54,43.48,43.49,44600.0,35.2914,35.2996,35.2509,35.259,44600.0
2010-08-10 10:30:00,43.49,43.5,43.39,43.4,75300.0,35.259,35.2671,35.1779,35.186,75300.0
2010-08-10 10:35:00,43.41,43.5,43.4,43.43,62200.0,35.1942,35.2671,35.186,35.2104,62200.0
2010-08-10 10:40:00,43.43,43.48,43.43,43.46,43700.0,35.2104,35.2509,35.2104,35.2347,43700.0
2010-08-10 10:45:00,43.46,43.47,43.39,43.4,67200.0,35.2347,35.2428,35.1779,35.186,67200.0
2010-08-10 10:50:00,43.39,43.44,43.38,43.4,54400.0,35.1779,35.2185,35.1698,35.186,54400.0
2010-08-10 10:55:00,43.4,43.44,43.35,43.42,53200.0,35.186,35.2185,35.1455,35.2023,53200.0
2010-08-10 11:00:00,43.42,43.46,43.4,43.41,79000.0,35.2023,35.2347,35.186,35.1942,79000.0
2010-08-10 11:05:00,43.42,43.46,43.41,43.45,41000.0,35.2023,35.2347,35.1942,35.2266,41000.0
2010-08-10 11:10:00,43.45,43.47,43.4,43.42,57400.0,35.2266,35.2428,35.186,35.2023,57400.0
2010-08-10 11:15:00,43.42,43.43,43.39,43.4,29100.0,35.2023,35.2104,35.1779,35.186,29100.0
2010-08-10 11:20:00,43.4,43.46,43.4,43.42,20300.0,35.186,35.2347,35.186,35.2023,20300.0
2010-08-10 11:25:00,43.43,43.45,43.42,43.43,33900.0,35.2104,35.2266,35.2023,35.2104,33900.0
2010-08-10 11:30:00,43.43,43.47,43.41,43.45,52200.0,35.2104,35.2428,35.1942,35.2266,52200.0
2010-08-10 11:35:00,43.44,43.5,43.44,43.49,51800.0,35.2185,35.2671,35.2185,35.259,51800.0
2010-08-10 11:40:00,43.49,43.53,43.46,43.52,55800.0,35.259,35.2914,35.2347,35.2833,55800.0
2010-08-10 11:45:00,43.52,43.53,43.49,43.53,53400.0,35.2833,35.2914,35.259,35.2914,53400.0
2010-08-10 11:50:00,43.52,43.53,43.5,43.5,10200.0,35.2833,35.2914,35.2671,35.2671,10200.0
2010-08-10 11:55:00,43.51,43.53,43.5,43.53,21100.0,35.2752,35.2914,35.2671,35.2914,21100.0
2010-08-10 12:00:00,43.53,43.53,43.48,43.5,47700.0,35.2914,35.2914,35.2509,35.2671,47700.0
2010-08-10 12:05:00,43.5,43.51,43.47,43.51,62700.0,35.2671,35.2752,35.2428,35.2752,62700.0
2010-08-10 12:10:00,43.51,43.53,43.5,43.52,34600.0,35.2752,35.2914,35.2671,35.2833,34600.0
2010-08-10 12:15:00,43.52,43.57,43.52,43.57,58300.0,35.2833,35.3239,35.2833,35.3239,58300.0
2010-08-10 12:20:00,43.57,43.57,43.53,43.53,40000.0,35.3239,35.3239,35.2914,35.2914,40000.0
2010-08-10 12:25:00,43.53,43.54,43.53,43.53,18900.0,35.2914,35.2996,35.2914,35.2914,18900.0
2010-08-10 12:30:00,43.53,43.54,43.47,43.49,32900.0,35.2914,35.2996,35.2428,35.259,32900.0
2010-08-10 12:35:00,43.49,43.49,43.46,43.46,11100.0,35.259,35.259,35.2347,35.2347,11100.0
2010-08-10 12:40:00,43.46,43.49,43.45,43.48,50900.0,35.2347,35.259,35.2266,35.2509,50900.0
2010-08-10 12:45:00,43.47,43.49,43.43,43.44,46100.0,35.2428,35.259,35.2104,35.2185,46100.0
2010-08-10 12:50:00,43.44,43.44,43.35,43.36,40300.0,35.2185,35.2185,35.1455,35.1536,40300.0
2010-08-10 12:55:00,43.36,43.43,43.35,43.41,34100.0,35.1536,35.2104,35.1455,35.1942,34100.0
2010-08-10 13:00:00,43.41,43.41,43.37,43.39,65900.0,35.1942,35.1942,35.1617,35.1779,65900.0
2010-08-10 13:05:00,43.39,43.4,43.34,43.35,82500.0,35.1779,35.186,35.1374,35.1455,82500.0
2010-08-10 13:10:00,43.34,43.39,43.34,43.39,30200.0,35.1374,35.1779,35.1374,35.1779,30200.0
2010-08-10 13:15:00,43.38,43.39,43.34,43.37,40100.0,35.1698,35.1779,35.1374,35.1617,40100.0
2010-08-10 13:20:00,43.37,43.37,43.26,43.31,46700.0,35.1617,35.1617,35.0725,35.1131,46700.0
2010-08-10 13:25:00,43.32,43.34,43.31,43.31,57000.0,35.1212,35.1374,35.1131,35.1131,57000.0
2010-08-10 13:30:00,43.31,43.31,43.25,43.3,63000.0,35.1131,35.1131,35.0644,35.105,63000.0
2010-08-10 13:35:00,43.3,43.32,43.27,43.28,39500.0,35.105,35.1212,35.0807,35.0888,39500.0
2010-08-10 13:40:00,43.29,43.35,43.27,43.35,38100.0,35.0969,35.1455,35.0807,35.1455,38100.0
2010-08-10 13:45:00,43.36,43.39,43.34,43.38,53800.0,35.1536,35.1779,35.1374,35.1698,53800.0
2010-08-10 13:50:00,43.39,43.4,43.36,43.37,41700.0,35.1779,35.186,35.1536,35.1617,41700.0
2010-08-10 13:55:00,43.37,43.37,43.35,43.36,37600.0,35.1617,35.1617,35.1455,35.1536,37600.0
2010-08-10 14:00:00,43.37,43.43,43.36,43.42,48600.0,35.1617,35.2104,35.1536,35.2023,48600.0
2010-08-10 14:05:00,43.43,43.46,43.35,43.37,91300.0,35.2104,35.2347,35.1455,35.1617,91300.0
2010-08-10 14:10:00,43.38,43.47,43.35,43.46,87300.0,35.1698,35.2428,35.1455,35.2347,87300.0
2010-08-10 14:15:00,43.47,43.81,43.42,43.69,477200.0,35.2428,35.5185,35.2023,35.4212,477200.0
2010-08-10 14:20:00,43.7,43.89,43.7,43.72,257600.0,35.4293,35.5833,35.4293,35.4455,257600.0
2010-08-10 14:25:00,43.71,43.76,43.59,43.76,239300.0,35.4374,35.4779,35.3401,35.4779,239300.0
2010-08-10 14:30:00,43.76,43.99,43.76,43.85,239200.0,35.4779,35.6644,35.4779,35.5509,239200.0
2010-08-10 14:35:00,43.86,43.9,43.75,43.82,121400.0,35.559,35.5914,35.4698,35.5266,121400.0
2010-08-10 14:40:00,43.82,44.01,43.79,43.94,177200.0,35.5266,35.6806,35.5022,35.6238,177200.0
2010-08-10 14:45:00,43.94,44.02,43.92,43.99,157300.0,35.6238,35.6887,35.6076,35.6644,157300.0
2010-08-10 14:50:00,43.98,43.99,43.85,43.9,70100.0,35.6563,35.6644,35.5509,35.5914,70100.0
2010-08-10 14:55:00,43.9,43.93,43.85,43.89,59200.0,35.5914,35.6157,35.5509,35.5833,59200.0
2010-08-10 15:00:00,43.89,44.04,43.87,44.01,111700.0,35.5833,35.7049,35.5671,35.6806,111700.0
2010-08-10 15:05:00,44.01,44.14,44.0,44.14,222800.0,35.6806,35.786,35.6725,35.786,222800.0
2010-08-10 15:10:00,44.13,44.13,43.91,43.93,224100.0,35.7779,35.7779,35.5995,35.6157,224100.0
2010-08-10 15:15:00,43.92,43.96,43.84,43.88,176600.0,35.6076,35.6401,35.5428,35.5752,176600.0
2010-08-10 15:20:00,43.88,43.96,43.85,43.9,168400.0,35.5752,35.6401,35.5509,35.5914,168400.0
2010-08-10 15:25:00,43.9,44.06,43.88,44.01,189900.0,35.5914,35.7211,35.5752,35.6806,189900.0
2010-08-10 15:30:00,44.01,44.06,43.96,44.06,167100.0,35.6806,35.7211,35.6401,35.7211,167100.0
2010-08-10 15:35:00,44.06,44.16,44.01,44.15,229800.0,35.7211,35.8022,35.6806,35.7941,229800.0
2010-08-10 15:40:00,44.15,44.21,44.13,44.18,259400.0,35.7941,35.8427,35.7779,35.8184,259400.0
2010-08-10 15:45:00,44.17,44.22,44.14,44.15,401600.0,35.8103,35.8509,35.786,35.7941,401600.0
2010-08-10 15:50:00,44.15,44.16,44.05,44.15,376900.0,35.7941,35.8022,35.713,35.7941,376900.0
2010-08-10 15:55:00,44.15,44.15,44.07,44.07,525800.0,35.7941,35.7941,35.7292,35.7292,525800.0
2010-08-11 09:30:00,43.31,43.39,43.08,43.11,260400.0,35.1131,35.1779,34.9266,34.9509,260400.0
2010-08-11 09:35:00,43.09,43.19,42.95,43.19,198300.0,34.9347,35.0158,34.8212,35.0158,198300.0
2010-08-11 09:40:00,43.19,43.3,43.15,43.2,107600.0,35.0158,35.105,34.9834,35.0239,107600.0
2010-08-11 09:45:00,43.19,43.23,43.14,43.23,74700.0,35.0158,35.0482,34.9753,35.0482,74700.0
2010-08-11 09:50:00,43.23,43.24,43.14,43.19,65300.0,35.0482,35.0563,34.9753,35.0158,65300.0
2010-08-11 09:55:00,43.19,43.21,43.04,43.1,97800.0,35.0158,35.032,34.8942,34.9428,97800.0
2010-08-11 10:00:00,43.1,43.17,43.05,43.12,142900.0,34.9428,34.9996,34.9023,34.959,142900.0
2010-08-11 10:05:00,43.11,43.12,42.99,43.03,126600.0,34.9509,34.959,34.8536,34.8861,126600.0
2010-08-11 10:10:00,43.03,43.03,42.92,42.94,163900.0,34.8861,34.8861,34.7969,34.8131,163900.0
2010-08-11 10:15:00,42.93,43.03,42.91,42.96,140100.0,34.805,34.8861,34.7888,34.8293,140100.0
2010-08-11 10:20:00,42.95,42.97,42.92,42.94,93500.0,34.8212,34.8374,34.7969,34.8131,93500.0
2010-08-11 10:25:00,42.94,42.97,42.9,42.92,82000.0,34.8131,34.8374,34.7807,34.7969,82000.0
2010-08-11 10:30:00,42.92,42.94,42.9,42.93,119500.0,34.7969,34.8131,34.7807,34.805,119500.0
2010-08-11 10:35:00,42.93,43.02,42.93,43.01,104300.0,34.805,34.878,34.805,34.8699,104300.0
2010-08-11 10:40:00,43.01,43.02,42.97,42.98,75000.0,34.8699,34.878,34.8374,34.8455,75000.0
2010-08-11 10:45:00,42.98,42.98,42.91,42.92,163900.0,34.8455,34.8455,34.7888,34.7969,163900.0
2010-08-11 10:50:00,42.91,42.91,42.85,42.91,145700.0,34.7888,34.7888,34.7401,34.7888,145700.0
2010-08-11 10:55:00,42.92,42.97,42.91,42.93,140200.0,34.7969,34.8374,34.7888,34.805,140200.0
2010-08-11 11:00:00,42.93,42.94,42.88,42.91,126500.0,34.805,34.8131,34.7645,34.7888,126500.0
2010-08-11 11:05:00,42.91,42.94,42.89,42.92,91000.0,34.7888,34.8131,34.7726,34.7969,91000.0
2010-08-11 11:10:00,42.92,42.97,42.86,42.9,145800.0,34.7969,34.8374,34.7482,34.7807,145800.0
2010-08-11 11:15:00,42.91,42.96,42.91,42.94,122700.0,34.7888,34.8293,34.7888,34.8131,122700.0
2010-08-11 11:20:00,42.94,42.96,42.86,42.89,186600.0,34.8131,34.8293,34.7482,34.7726,186600.0
2010-08-11 11:25:00,42.89,42.97,42.89,42.95,143400.0,34.7726,34.8374,34.7726,34.8212,143400.0
2010-08-11 11:30:00,42.96,43.03,42.96,43.02,113500.0,34.8293,34.8861,34.8293,34.878,113500.0
2010-08-11 11:35:00,43.02,43.05,42.99,43.04,78800.0,34.878,34.9023,34.8536,34.8942,78800.0
2010-08-11 11:40:00,43.04,43.08,43.01,43.01,58400.0,34.8942,34.9266,34.8699,34.8699,58400.0
2010-08-11 11:45:00,43.01,43.06,42.97,43.01,107400.0,34.8699,34.9104,34.8374,34.8699,107400.0
2010-08-11 11:50:00,43.01,43.05,43.0,43.03,49000.0,34.8699,34.9023,34.8618,34.8861,49000.0
2010-08-11 11:55:00,43.03,43.07,43.03,43.05,28600.0,34.8861,34.9185,34.8861,34.9023,28600.0
2010-08-11 12:00:00,43.05,43.06,43.03,43.03,90800.0,34.9023,34.9104,34.8861,34.8861,90800.0
2010-08-11 12:05:00,43.03,43.07,43.03,43.06,59000.0,34.8861,34.9185,34.8861,34.9104,59000.0
2010-08-11 12:10:00,43.06,43.11,43.06,43.11,84900.0,34.9104,34.9509,34.9104,34.9509,84900.0
2010-08-11 12:15:00,43.1,43.11,43.03,43.03,92500.0,34.9428,34.9509,34.8861,34.8861,92500.0
2010-08-11 12:20:00,43.03,43.03,43.0,43.02,61400.0,34.8861,34.8861,34.8618,34.878,61400.0
2010-08-11 12:25:00,43.01,43.03,43.0,43.02,41500.0,34.8699,34.8861,34.8618,34.878,41500.0
2010-08-11 12:30:00,43.02,43.06,43.02,43.06,60800.0,34.878,34.9104,34.878,34.9104,60800.0
2010-08-11 12:35:00,43.06,43.09,42.99,43.01,97000.0,34.9104,34.9347,34.8536,34.8699,97000.0
2010-08-11 12:40:00,43.0,43.01,42.96,42.96,79200.0,34.8618,34.8699,34.8293,34.8293,79200.0
2010-08-11 12:45:00,42.95,43.01,42.95,43.0,70500.0,34.8212,34.8699,34.8212,34.8618,70500.0
2010-08-11 12:50:00,43.0,43.01,42.94,42.95,151800.0,34.8618,34.8699,34.8131,34.8212,151800.0
2010-08-11 12:55:00,42.94,42.98,42.93,42.96,159500.0,34.8131,34.8455,34.805,34.8293,159500.0
2010-08-11 13:00:00,42.97,43.02,42.93,43.02,56400.0,34.8374,34.878,34.805,34.878,56400.0
2010-08-11 13:05:00,43.02,43.1,43.02,43.08,70000.0,34.878,34.9428,34.878,34.9266,70000.0
2010-08-11 13:10:00,43.09,43.11,43.05,43.06,48600.0,34.9347,34.9509,34.9023,34.9104,48600.0
2010-08-11 13:15:00,43.05,43.13,43.05,43.13,23100.0,34.9023,34.9671,34.9023,34.9671,23100.0
2010-08-11 13:20:00,43.12,43.13,43.09,43.1,55500.0,34.959,34.9671,34.9347,34.9428,55500.0
2010-08-11 13:25:00,43.1,43.14,43.08,43.12,36800.0,34.9428,34.9753,34.9266,34.959,36800.0
2010-08-11 13:30:00,43.13,43.14,43.08,43.08,47900.0,34.9671,34.9753,34.9266,34.9266,47900.0
2010-08-11 13:35:00,43.08,43.11,43.05,43.05,67100.0,34.9266,34.9509,34.9023,34.9023,67100.0
2010-08-11 13:40:00,43.04,43.05,42.99,43.01,43000.0,34.8942,34.9023,34.8536,34.8699,43000.0
2010-08-11 13:45:00,43.0,43.01,43.0,43.0,37300.0,34.8618,34.8699,34.8618,34.8618,37300.0
2010-08-11 13:50:00,43.0,43.01,42.98,43.0,62100.0,34.8618,34.8699,34.8455,34.8618,62100.0
2010-08-11 13:55:00,43.0,43.01,42.99,42.99,43100.0,34.8618,34.8699,34.8536,34.8536,43100.0
2010-08-11 14:00:00,42.99,43.05,42.99,43.01,71600.0,34.8536,34.9023,34.8536,34.8699,71600.0
2010-08-11 14:05:00,43.0,43.01,42.97,43.01,71300.0,34.8618,34.8699,34.8374,34.8699,71300.0
2010-08-11 14:10:00,43.0,43.06,42.99,43.03,46700.0,34.8618,34.9104,34.8536,34.8861,46700.0
2010-08-11 14:15:00,43.02,43.03,43.0,43.01,53200.0,34.878,34.8861,34.8618,34.8699,53200.0
2010-08-11 14:20:00,43.02,43.07,43.0,43.0,71700.0,34.878,34.9185,34.8618,34.8618,71700.0
2010-08-11 14:25:00,43.0,43.05,43.0,43.03,125500.0,34.8618,34.9023,34.8618,34.8861,125500.0
2010-08-11 14:30:00,43.03,43.07,43.0,43.04,81400.0,34.8861,34.9185,34.8618,34.8942,81400.0
2010-08-11 14:35:00,43.05,43.09,43.01,43.06,171500.0,34.9023,34.9347,34.8699,34.9104,171500.0
2010-08-11 14:40:00,43.06,43.09,43.01,43.04,110400.0,34.9104,34.9347,34.8699,34.8942,110400.0
2010-08-11 14:45:00,43.03,43.06,43.01,43.04,84900.0,34.8861,34.9104,34.8699,34.8942,84900.0
2010-08-11 14:50:00,43.04,43.04,42.95,42.97,188700.0,34.8942,34.8942,34.8212,34.8374,188700.0
2010-08-11 14:55:00,42.96,43.06,42.95,43.04,90100.0,34.8293,34.9104,34.8212,34.8942,90100.0
2010-08-11 15:00:00,43.04,43.07,42.98,43.06,199600.0,34.8942,34.9185,34.8455,34.9104,199600.0
2010-08-11 15:05:00,43.07,43.08,43.0,43.07,117100.0,34.9185,34.9266,34.8618,34.9185,117100.0
2010-08-11 15:10:00,43.07,43.11,43.03,43.1,99900.0,34.9185,34.9509,34.8861,34.9428,99900.0
2010-08-11 15:15:00,43.1,43.1,43.05,43.06,193700.0,34.9428,34.9428,34.9023,34.9104,193700.0
2010-08-11 15:20:00,43.06,43.07,43.02,43.02,128600.0,34.9104,34.9185,34.878,34.878,128600.0
2010-08-11 15:25:00,43.02,43.13,43.02,43.12,163300.0,34.878,34.9671,34.878,34.959,163300.0
2010-08-11 15:30:00,43.11,43.24,43.08,43.18,147100.0,34.9509,35.0563,34.9266,35.0077,147100.0
2010-08-11 15:35:00,43.18,43.19,43.07,43.13,165000.0,35.0077,35.0158,34.9185,34.9671,165000.0
2010-08-11 15:40:00,43.13,43.15,42.95,42.98,250500.0,34.9671,34.9834,34.8212,34.8455,250500.0
2010-08-11 15:45:00,42.97,43.05,42.95,43.01,308400.0,34.8374,34.9023,34.8212,34.8699,308400.0
2010-08-11 15:50:00,43.01,43.01,42.92,42.93,249300.0,34.8699,34.8699,34.7969,34.805,249300.0
2010-08-11 15:55:00,42.92,43.03,42.92,42.98,619900.0,34.7969,34.8861,34.7969,34.8455,619900.0
2010-08-12 09:30:00,42.51,42.83,42.51,42.76,134100.0,34.4645,34.7239,34.4645,34.6672,134100.0
2010-08-12 09:35:00,42.77,42.96,42.76,42.85,173600.0,34.6753,34.8293,34.6672,34.7401,173600.0
2010-08-12 09:40:00,42.85,42.96,42.75,42.85,211800.0,34.7401,34.8293,34.6591,34.7401,211800.0
2010-08-12 09:45:00,42.85,42.95,42.83,42.85,164400.0,34.7401,34.8212,34.7239,34.7401,164400.0
2010-08-12 09:50:00,42.85,42.91,42.81,42.87,131400.0,34.7401,34.7888,34.7077,34.7564,131400.0
2010-08-12 09:55:00,42.87,42.88,42.73,42.75,108200.0,34.7564,34.7645,34.6429,34.6591,108200.0
2010-08-12 10:00:00,42.76,42.8,42.72,42.75,92100.0,34.6672,34.6996,34.6347,34.6591,92100.0
2010-08-12 10:05:00,42.74,42.91,42.72,42.87,125700.0,34.651,34.7888,34.6347,34.7564,125700.0
2010-08-12 10:10:00,42.87,42.87,42.77,42.78,149400.0,34.7564,34.7564,34.6753,34.6834,149400.0
2010-08-12 10:15:00,42.78,42.82,42.69,42.75,142100.0,34.6834,34.7158,34.6104,34.6591,142100.0
2010-08-12 10:20:00,42.77,42.81,42.75,42.8,87000.0,34.6753,34.7077,34.6591,34.6996,87000.0
2010-08-12 10:25:00,42.8,42.81,42.65,42.68,84800.0,34.6996,34.7077,34.578,34.6023,84800.0
2010-08-12 10:30:00,42.67,42.72,42.64,42.67,121100.0,34.5942,34.6347,34.5699,34.5942,121100.0
2010-08-12 10:35:00,42.66,42.69,42.56,42.68,134800.0,34.5861,34.6104,34.505,34.6023,134800.0
2010-08-12 10:40:00,42.67,42.8,42.65,42.8,80300.0,34.5942,34.6996,34.578,34.6996,80300.0
2010-08-12 10:45:00,42.8,42.82,42.75,42.75,73500.0,34.6996,34.7158,34.6591,34.6591,73500.0
2010-08-12 10:50:00,42.76,42.92,42.74,42.86,125200.0,34.6672,34.7969,34.651,34.7482,125200.0
2010-08-12 10:55:00,42.85,42.85,42.77,42.77,85600.0,34.7401,34.7401,34.6753,34.6753,85600.0
2010-08-12 11:00:00,42.78,42.8,42.71,42.72,99200.0,34.6834,34.6996,34.6266,34.6347,99200.0
2010-08-12 11:05:00,42.71,42.73,42.62,42.63,101000.0,34.6266,34.6429,34.5537,34.5618,101000.0
2010-08-12 11:10:00,42.63,42.63,42.54,42.58,118900.0,34.5618,34.5618,34.4888,34.5212,118900.0
2010-08-12 11:15:00,42.59,42.65,42.57,42.61,75600.0,34.5293,34.578,34.5131,34.5456,75600.0
2010-08-12 11:20:00,42.62,42.64,42.56,42.56,88200.0,34.5537,34.5699,34.505,34.505,88200.0
2010-08-12 11:25:00,42.56,42.67,42.55,42.63,113000.0,34.505,34.5942,34.4969,34.5618,113000.0
2010-08-12 11:30:00,42.63,42.68,42.6,42.62,84700.0,34.5618,34.6023,34.5375,34.5537,84700.0
2010-08-12 11:35:00,42.62,42.65,42.53,42.57,75200.0,34.5537,34.578,34.4807,34.5131,75200.0
2010-08-12 11:40:00,42.56,42.57,42.52,42.52,73500.0,34.505,34.5131,34.4726,34.4726,73500.0
2010-08-12 11:45:00,42.53,42.56,42.5,42.56,59000.0,34.4807,34.505,34.4564,34.505,59000.0
2010-08-12 11:50:00,42.56,42.6,42.53,42.57,58000.0,34.505,34.5375,34.4807,34.5131,58000.0
2010-08-12 11:55:00,42.57,42.59,42.51,42.53,52100.0,34.5131,34.5293,34.4645,34.4807,52100.0
2010-08-12 12:00:00,42.52,42.52,42.43,42.45,73500.0,34.4726,34.4726,34.3996,34.4158,73500.0
2010-08-12 12:05:00,42.44,42.44,42.4,42.4,48600.0,34.4077,34.4077,34.3753,34.3753,48600.0
2010-08-12 12:10:00,42.4,42.41,42.34,42.35,69600.0,34.3753,34.3834,34.3267,34.3348,69600.0
2010-08-12 12:15:00,42.34,42.48,42.34,42.41,46900.0,34.3267,34.4402,34.3267,34.3834,46900.0
2010-08-12 12:20:00,42.41,42.44,42.35,42.4,22100.0,34.3834,34.4077,34.3348,34.3753,22100.0
2010-08-12 12:25:00,42.4,42.43,42.32,42.33,51900.0,34.3753,34.3996,34.3105,34.3186,51900.0
2010-08-12 12:30:00,42.33,42.45,42.33,42.41,41000.0,34.3186,34.4158,34.3186,34.3834,41000.0
2010-08-12 12:35:00,42.41,42.44,42.37,42.41,31600.0,34.3834,34.4077,34.351,34.3834,31600.0
2010-08-12 12:40:00,42.41,42.41,42.36,42.38,24700.0,34.3834,34.3834,34.3429,34.3591,24700.0
2010-08-12 12:45:00,42.38,42.4,42.33,42.36,37900.0,34.3591,34.3753,34.3186,34.3429,37900.0
2010-08-12 12:50:00,42.37,42.38,42.32,42.37,35600.0,34.351,34.3591,34.3105,34.351,35600.0
2010-08-12 12:55:00,42.37,42.4,42.33,42.38,63100.0,34.351,34.3753,34.3186,34.3591,63100.0
2010-08-12 13:00:00,42.38,42.41,42.35,42.35,37800.0,34.3591,34.3834,34.3348,34.3348,37800.0
2010-08-12 13:05:00,42.35,42.35,42.25,42.25,59300.0,34.3348,34.3348,34.2537,34.2537,59300.0
2010-08-12 13:10:00,42.24,42.34,42.24,42.27,73500.0,34.2456,34.3267,34.2456,34.2699,73500.0
2010-08-12 13:15:00,42.27,42.29,42.24,42.27,52800.0,34.2699,34.2861,34.2456,34.2699,52800.0
2010-08-12 13:20:00,42.28,42.3,42.24,42.26,128800.0,34.278,34.2942,34.2456,34.2618,128800.0
2010-08-12 13:25:00,42.27,42.27,42.23,42.26,87600.0,34.2699,34.2699,34.2375,34.2618,87600.0
2010-08-12 13:30:00,42.27,42.28,42.24,42.26,68900.0,34.2699,34.278,34.2456,34.2618,68900.0
2010-08-12 13:35:00,42.25,42.28,42.24,42.28,33400.0,34.2537,34.278,34.2456,34.278,33400.0
2010-08-12 13:40:00,42.28,42.28,42.22,42.23,90100.0,34.278,34.278,34.2294,34.2375,90100.0
2010-08-12 13:45:00,42.22,42.24,42.15,42.15,65000.0,34.2294,34.2456,34.1726,34.1726,65000.0
2010-08-12 13:50:00,42.15,42.2,42.13,42.15,96000.0,34.1726,34.2132,34.1564,34.1726,96000.0
2010-08-12 13:55:00,42.15,42.19,42.14,42.16,49400.0,34.1726,34.2051,34.1645,34.1807,49400.0
2010-08-12 14:00:00,42.15,42.2,42.15,42.16,52300.0,34.1726,34.2132,34.1726,34.1807,52300.0
2010-08-12 14:05:00,42.17,42.2,42.14,42.2,178600.0,34.1888,34.2132,34.1645,34.2132,178600.0
2010-08-12 14:10:00,42.21,42.22,42.19,42.21,42800.0,34.2213,34.2294,34.2051,34.2213,42800.0
2010-08-12 14:15:00,42.21,42.25,42.2,42.23,68300.0,34.2213,34.2537,34.2132,34.2375,68300.0
2010-08-12 14:20:00,42.23,42.24,42.17,42.18,74600.0,34.2375,34.2456,34.1888,34.1969,74600.0
2010-08-12 14:25:00,42.19,42.27,42.19,42.24,57300.0,34.2051,34.2699,34.2051,34.2456,57300.0
2010-08-12 14:30:00,42.24,42.24,42.15,42.16,94000.0,34.2456,34.2456,34.1726,34.1807,94000.0
2010-08-12 14:35:00,42.16,42.16,42.08,42.14,93500.0,34.1807,34.1807,34.1159,34.1645,93500.0
2010-08-12 14:40:00,42.13,42.14,42.05,42.11,158100.0,34.1564,34.1645,34.0916,34.1402,158100.0
2010-08-12 14:45:00,42.11,42.12,42.05,42.08,115000.0,34.1402,34.1483,34.0916,34.1159,115000.0
2010-08-12 14:50:00,42.08,42.25,42.06,42.23,118000.0,34.1159,34.2537,34.0997,34.2375,118000.0
2010-08-12 14:55:00,42.23,42.24,42.19,42.24,67800.0,34.2375,34.2456,34.2051,34.2456,67800.0
2010-08-12 15:00:00,42.23,42.38,42.23,42.35,118000.0,34.2375,34.3591,34.2375,34.3348,118000.0
2010-08-12 15:05:00,42.35,42.37,42.28,42.33,193700.0,34.3348,34.351,34.278,34.3186,193700.0
2010-08-12 15:10:00,42.33,42.44,42.28,42.31,255100.0,34.3186,34.4077,34.278,34.3023,255100.0
2010-08-12 15:15:00,42.33,42.37,42.19,42.21,168400.0,34.3186,34.351,34.2051,34.2213,168400.0
2010-08-12 15:20:00,42.21,42.29,42.2,42.25,78800.0,34.2213,34.2861,34.2132,34.2537,78800.0
2010-08-12 15:25:00,42.24,42.26,42.19,42.26,88200.0,34.2456,34.2618,34.2051,34.2618,88200.0
2010-08-12 15:30:00,42.26,42.38,42.25,42.38,133400.0,34.2618,34.3591,34.2537,34.3591,133400.0
2010-08-12 15:35:00,42.37,42.38,42.24,42.25,109200.0,34.351,34.3591,34.2456,34.2537,109200.0
2010-08-12 15:40:00,42.25,42.26,42.07,42.18,161100.0,34.2537,34.2618,34.1078,34.1969,161100.0
2010-08-12 15:45:00,42.18,42.19,42.09,42.16,212800.0,34.1969,34.2051,34.124,34.1807,212800.0
2010-08-12 15:50:00,42.16,42.2,42.09,42.19,225500.0,34.1807,34.2132,34.124,34.2051,225500.0
2010-08-12 15:55:00,42.2,42.25,42.13,42.13,416600.0,34.2132,34.2537,34.1564,34.1564,416600.0
2010-08-13 09:30:00,42.1,42.29,42.07,42.2,165200.0,34.1321,34.2861,34.1078,34.2132,165200.0
2010-08-13 09:35:00,42.19,42.23,42.11,42.14,118100.0,34.2051,34.2375,34.1402,34.1645,118100.0
2010-08-13 09:40:00,42.15,42.27,42.0,42.02,138600.0,34.1726,34.2699,34.051,34.0672,138600.0
2010-08-13 09:45:00,42.03,42.08,41.99,42.02,85000.0,34.0753,34.1159,34.0429,34.0672,85000.0
2010-08-13 09:50:00,42.02,42.09,41.99,42.05,136900.0,34.0672,34.124,34.0429,34.0916,136900.0
2010-08-13 09:55:00,42.05,42.22,42.02,42.22,228900.0,34.0916,34.2294,34.0672,34.2294,228900.0
2010-08-13 10:00:00,42.21,42.27,42.18,42.25,129900.0,34.2213,34.2699,34.1969,34.2537,129900.0
2010-08-13 10:05:00,42.25,42.3,42.21,42.28,120000.0,34.2537,34.2942,34.2213,34.278,120000.0
2010-08-13 10:10:00,42.28,42.32,42.17,42.23,103600.0,34.278,34.3105,34.1888,34.2375,103600.0
2010-08-13 10:15:00,42.22,42.31,42.19,42.19,83600.0,34.2294,34.3023,34.2051,34.2051,83600.0
2010-08-13 10:20:00,42.19,42.21,42.13,42.14,69000.0,34.2051,34.2213,34.1564,34.1645,69000.0
2010-08-13 10:25:00,42.13,42.17,42.07,42.15,128600.0,34.1564,34.1888,34.1078,34.1726,128600.0
2010-08-13 10:30:00,42.15,42.17,42.1,42.15,77800.0,34.1726,34.1888,34.1321,34.1726,77800.0
2010-08-13 10:35:00,42.15,42.21,42.13,42.2,83500.0,34.1726,34.2213,34.1564,34.2132,83500.0
2010-08-13 10:40:00,42.2,42.21,42.13,42.13,54500.0,34.2132,34.2213,34.1564,34.1564,54500.0
2010-08-13 10:45:00,42.14,42.18,42.03,42.04,79500.0,34.1645,34.1969,34.0753,34.0834,79500.0
2010-08-13 10:50:00,42.04,42.11,41.97,42.02,158200.0,34.0834,34.1402,34.0267,34.0672,158200.0
2010-08-13 10:55:00,42.03,42.14,42.03,42.11,61300.0,34.0753,34.1645,34.0753,34.1402,61300.0
2010-08-13 11:00:00,42.11,42.13,42.06,42.12,35200.0,34.1402,34.1564,34.0997,34.1483,35200.0
2010-08-13 11:05:00,42.12,42.17,42.09,42.1,55400.0,34.1483,34.1888,34.124,34.1321,55400.0
2010-08-13 11:10:00,42.12,42.12,42.03,42.07,26800.0,34.1483,34.1483,34.0753,34.1078,26800.0
2010-08-13 11:15:00,42.07,42.11,42.04,42.04,45800.0,34.1078,34.1402,34.0834,34.0834,45800.0
2010-08-13 11:20:00,42.04,42.06,41.96,42.01,37500.0,34.0834,34.0997,34.0186,34.0591,37500.0
2010-08-13 11:25:00,42.01,42.03,41.94,42.02,28800.0,34.0591,34.0753,34.0024,34.0672,28800.0
2010-08-13 11:30:00,42.01,42.01,41.88,41.9,124900.0,34.0591,34.0591,33.9537,33.9699,124900.0
2010-08-13 11:35:00,41.9,41.9,41.76,41.81,109500.0,33.9699,33.9699,33.8564,33.897,109500.0
2010-08-13 11:40:00,41.81,41.96,41.8,41.96,36900.0,33.897,34.0186,33.8889,34.0186,36900.0
2010-08-13 11:45:00,41.95,41.97,41.9,41.97,45500.0,34.0105,34.0267,33.9699,34.0267,45500.0
2010-08-13 11:50:00,41.96,41.96,41.86,41.92,32500.0,34.0186,34.0186,33.9375,33.9862,32500.0
2010-08-13 11:55:00,41.92,41.98,41.91,41.95,55400.0,33.9862,34.0348,33.978,34.0105,55400.0
2010-08-13 12:00:00,41.96,41.98,41.95,41.97,24300.0,34.0186,34.0348,34.0105,34.0267,24300.0
2010-08-13 12:05:00,41.98,42.0,41.97,42.0,33000.0,34.0348,34.051,34.0267,34.051,33000.0
2010-08-13 12:10:00,42.0,42.02,41.96,41.97,70100.0,34.051,34.0672,34.0186,34.0267,70100.0
2010-08-13 12:15:00,41.96,42.0,41.93,41.98,51400.0,34.0186,34.051,33.9943,34.0348,51400.0
2010-08-13 12:20:00,41.98,42.03,41.96,41.98,53000.0,34.0348,34.0753,34.0186,34.0348,53000.0
2010-08-13 12:25:00,41.99,42.02,41.98,42.01,32800.0,34.0429,34.0672,34.0348,34.0591,32800.0
2010-08-13 12:30:00,42.0,42.01,41.96,42.0,41500.0,34.051,34.0591,34.0186,34.051,41500.0
2010-08-13 12:35:00,42.0,42.03,41.94,41.96,43000.0,34.051,34.0753,34.0024,34.0186,43000.0
2010-08-13 12:40:00,41.96,42.03,41.96,42.01,37700.0,34.0186,34.0753,34.0186,34.0591,37700.0
2010-08-13 12:45:00,42.0,42.06,41.97,42.03,42200.0,34.051,34.0997,34.0267,34.0753,42200.0
2010-08-13 12:50:00,42.04,42.06,42.02,42.05,46200.0,34.0834,34.0997,34.0672,34.0916,46200.0
2010-08-13 12:55:00,42.06,42.06,42.01,42.03,68800.0,34.0997,34.0997,34.0591,34.0753,68800.0
2010-08-13 13:00:00,42.04,42.1,42.03,42.03,71500.0,34.0834,34.1321,34.0753,34.0753,71500.0
2010-08-13 13:05:00,42.04,42.04,41.96,41.96,76400.0,34.0834,34.0834,34.0186,34.0186,76400.0
2010-08-13 13:10:00,41.97,42.02,41.97,42.01,38800.0,34.0267,34.0672,34.0267,34.0591,38800.0
2010-08-13 13:15:00,42.01,42.02,41.96,41.97,44600.0,34.0591,34.0672,34.0186,34.0267,44600.0
2010-08-13 13:20:00,41.98,41.99,41.94,41.98,42200.0,34.0348,34.0429,34.0024,34.0348,42200.0
2010-08-13 13:25:00,41.97,41.98,41.94,41.95,30100.0,34.0267,34.0348,34.0024,34.0105,30100.0
2010-08-13 13:30:00,41.96,42.0,41.96,41.99,15800.0,34.0186,34.051,34.0186,34.0429,15800.0
2010-08-13 13:35:00,41.99,42.04,41.95,42.03,40200.0,34.0429,34.0834,34.0105,34.0753,40200.0
2010-08-13 13:40:00,42.03,42.06,42.01,42.03,39300.0,34.0753,34.0997,34.0591,34.0753,39300.0
2010-08-13 13:45:00,42.04,42.07,42.02,42.02,31000.0,34.0834,34.1078,34.0672,34.0672,31000.0
2010-08-13 13:50:00,42.03,42.08,42.03,42.04,27400.0,34.0753,34.1159,34.0753,34.0834,27400.0
2010-08-13 13:55:00,42.04,42.04,41.97,41.97,29600.0,34.0834,34.0834,34.0267,34.0267,29600.0
2010-08-13 14:00:00,41.96,41.98,41.95,41.98,43900.0,34.0186,34.0348,34.0105,34.0348,43900.0
2010-08-13 14:05:00,41.98,41.99,41.94,41.97,51700.0,34.0348,34.0429,34.0024,34.0267,51700.0
2010-08-13 14:10:00,41.97,41.97,41.94,41.94,28700.0,34.0267,34.0267,34.0024,34.0024,28700.0
2010-08-13 14:15:00,41.94,41.97,41.93,41.95,59900.0,34.0024,34.0267,33.9943,34.0105,59900.0
2010-08-13 14:20:00,41.96,41.96,41.88,41.91,79300.0,34.0186,34.0186,33.9537,33.978,79300.0
2010-08-13 14:25:00,41.92,41.93,41.88,41.92,41900.0,33.9862,33.9943,33.9537,33.9862,41900.0
2010-08-13 14:30:00,41.91,41.98,41.9,41.91,68000.0,33.978,34.0348,33.9699,33.978,68000.0
2010-08-13 14:35:00,41.91,41.91,41.85,41.89,55900.0,33.978,33.978,33.9294,33.9618,55900.0
2010-08-13 14:40:00,41.9,41.94,41.89,41.92,21100.0,33.9699,34.0024,33.9618,33.9862,21100.0
2010-08-13 14:45:00,41.92,41.94,41.85,41.85,46300.0,33.9862,34.0024,33.9294,33.9294,46300.0
2010-08-13 14:50:00,41.85,41.88,41.83,41.85,60700.0,33.9294,33.9537,33.9132,33.9294,60700.0
2010-08-13 14:55:00,41.86,41.86,41.78,41.86,54300.0,33.9375,33.9375,33.8727,33.9375,54300.0
2010-08-13 15:00:00,41.85,41.9,41.84,41.89,36800.0,33.9294,33.9699,33.9213,33.9618,36800.0
2010-08-13 15:05:00,41.9,41.93,41.86,41.92,41600.0,33.9699,33.9943,33.9375,33.9862,41600.0
2010-08-13 15:10:00,41.92,41.94,41.89,41.91,46600.0,33.9862,34.0024,33.9618,33.978,46600.0
2010-08-13 15:15:00,41.91,41.95,41.91,41.95,35000.0,33.978,34.0105,33.978,34.0105,35000.0
2010-08-13 15:20:00,41.94,41.97,41.92,41.92,94700.0,34.0024,34.0267,33.9862,33.9862,94700.0
2010-08-13 15:25:00,41.92,41.96,41.89,41.92,68500.0,33.9862,34.0186,33.9618,33.9862,68500.0
2010-08-13 15:30:00,41.91,41.95,41.85,41.94,76700.0,33.978,34.0105,33.9294,34.0024,76700.0
2010-08-13 15:35:00,41.94,41.94,41.85,41.89,65400.0,34.0024,34.0024,33.9294,33.9618,65400.0
2010-08-13 15:40:00,41.89,41.91,41.82,41.82,197000.0,33.9618,33.978,33.9051,33.9051,197000.0
2010-08-13 15:45:00,41.81,41.85,41.75,41.78,196000.0,33.897,33.9294,33.8483,33.8727,196000.0
2010-08-13 15:50:00,41.79,41.82,41.75,41.79,193100.0,33.8808,33.9051,33.8483,33.8808,193100.0
2010-08-13 15:55:00,41.79,41.8,41.72,41.76,447400.0,33.8808,33.8889,33.824,33.8564,447400.0
2010-08-16 09:30:00,41.53,41.8,41.46,41.79,162300.0,33.67,33.8889,33.6132,33.8808,162300.0
2010-08-16 09:35:00,41.78,41.96,41.78,41.84,108000.0,33.8727,34.0186,33.8727,33.9213,108000.0
2010-08-16 09:40:00,41.84,41.89,41.72,41.73,109100.0,33.9213,33.9618,33.824,33.8321,109100.0
2010-08-16 09:45:00,41.74,41.83,41.73,41.75,75000.0,33.8402,33.9132,33.8321,33.8483,75000.0
2010-08-16 09:50:00,41.76,41.76,41.69,41.75,64100.0,33.8564,33.8564,33.7997,33.8483,64100.0
2010-08-16 09:55:00,41.74,41.79,41.72,41.75,44700.0,33.8402,33.8808,33.824,33.8483,44700.0
2010-08-16 10:00:00,41.75,41.76,41.63,41.68,104200.0,33.8483,33.8564,33.751,33.7916,104200.0
2010-08-16 10:05:00,41.67,41.77,41.67,41.72,232300.0,33.7835,33.8645,33.7835,33.824,232300.0
2010-08-16 10:10:00,41.72,41.79,41.71,41.75,98800.0,33.824,33.8808,33.8159,33.8483,98800.0
2010-08-16 10:15:00,41.75,41.85,41.71,41.81,112000.0,33.8483,33.9294,33.8159,33.897,112000.0
2010-08-16 10:20:00,41.81,41.82,41.73,41.76,86900.0,33.897,33.9051,33.8321,33.8564,86900.0
2010-08-16 10:25:00,41.75,41.78,41.67,41.7,97000.0,33.8483,33.8727,33.7835,33.8078,97000.0
2010-08-16 10:30:00,41.7,41.77,41.7,41.75,79900.0,33.8078,33.8645,33.8078,33.8483,79900.0
2010-08-16 10:35:00,41.75,41.77,41.68,41.71,148900.0,33.8483,33.8645,33.7916,33.8159,148900.0
2010-08-16 10:40:00,41.71,41.75,41.7,41.72,57200.0,33.8159,33.8483,33.8078,33.824,57200.0
2010-08-16 10:45:00,41.72,41.74,41.68,41.69,70600.0,33.824,33.8402,33.7916,33.7997,70600.0
2010-08-16 10:50:00,41.7,41.7,41.58,41.6,67300.0,33.8078,33.8078,33.7105,33.7267,67300.0
2010-08-16 10:55:00,41.6,41.61,41.51,41.54,62200.0,33.7267,33.7348,33.6538,33.6781,62200.0
2010-08-16 11:00:00,41.53,41.56,41.46,41.49,65700.0,33.67,33.6943,33.6132,33.6375,65700.0
2010-08-16 11:05:00,41.49,41.6,41.48,41.54,65400.0,33.6375,33.7267,33.6294,33.6781,65400.0
2010-08-16 11:10:00,41.53,41.62,41.51,41.6,30800.0,33.67,33.7429,33.6538,33.7267,30800.0
2010-08-16 11:15:00,41.61,41.63,41.55,41.63,36800.0,33.7348,33.751,33.6862,33.751,36800.0
2010-08-16 11:20:00,41.63,41.66,41.6,41.62,51300.0,33.751,33.7754,33.7267,33.7429,51300.0
2010-08-16 11:25:00,41.61,41.65,41.58,41.58,70600.0,33.7348,33.7673,33.7105,33.7105,70600.0
2010-08-16 11:30:00,41.58,41.71,41.58,41.69,89700.0,33.7105,33.8159,33.7105,33.7997,89700.0
2010-08-16 11:35:00,41.69,41.76,41.69,41.71,67800.0,33.7997,33.8564,33.7997,33.8159,67800.0
2010-08-16 11:40:00,41.7,41.71,41.62,41.63,53900.0,33.8078,33.8159,33.7429,33.751,53900.0
2010-08-16 11:45:00,41.63,41.73,41.63,41.72,87800.0,33.751,33.8321,33.751,33.824,87800.0
2010-08-16 11:50:00,41.73,41.82,41.72,41.8,160700.0,33.8321,33.9051,33.824,33.8889,160700.0
2010-08-16 11:55:00,41.8,41.83,41.77,41.77,55700.0,33.8889,33.9132,33.8645,33.8645,55700.0
2010-08-16 12:00:00,41.77,41.82,41.76,41.81,49100.0,33.8645,33.9051,33.8564,33.897,49100.0
2010-08-16 12:05:00,41.81,41.87,41.81,41.87,86400.0,33.897,33.9456,33.897,33.9456,86400.0
2010-08-16 12:10:00,41.86,41.91,41.85,41.89,136900.0,33.9375,33.978,33.9294,33.9618,136900.0
2010-08-16 12:15:00,41.88,41.9,41.79,41.81,85300.0,33.9537,33.9699,33.8808,33.897,85300.0
2010-08-16 12:20:00,41.82,41.83,41.76,41.8,74800.0,33.9051,33.9132,33.8564,33.8889,74800.0
2010-08-16 12:25:00,41.79,41.82,41.74,41.81,56300.0,33.8808,33.9051,33.8402,33.897,56300.0
2010-08-16 12:30:00,41.81,41.82,41.73,41.75,32200.0,33.897,33.9051,33.8321,33.8483,32200.0
2010-08-16 12:35:00,41.75,41.8,41.74,41.79,65200.0,33.8483,33.8889,33.8402,33.8808,65200.0
2010-08-16 12:40:00,41.78,41.8,41.74,41.75,46000.0,33.8727,33.8889,33.8402,33.8483,46000.0
2010-08-16 12:45:00,41.76,41.79,41.72,41.73,41900.0,33.8564,33.8808,33.824,33.8321,41900.0
2010-08-16 12:50:00,41.73,41.78,41.7,41.73,114100.0,33.8321,33.8727,33.8078,33.8321,114100.0
2010-08-16 12:55:00,41.73,41.74,41.66,41.69,75400.0,33.8321,33.8402,33.7754,33.7997,75400.0
2010-08-16 13:00:00,41.69,41.79,41.69,41.75,44500.0,33.7997,33.8808,33.7997,33.8483,44500.0
2010-08-16 13:05:00,41.76,41.82,41.76,41.82,49900.0,33.8564,33.9051,33.8564,33.9051,49900.0
2010-08-16 13:10:00,41.82,41.84,41.78,41.81,158200.0,33.9051,33.9213,33.8727,33.897,158200.0
2010-08-16 13:15:00,41.81,41.83,41.77,41.77,44700.0,33.897,33.9132,33.8645,33.8645,44700.0
2010-08-16 13:20:00,41.77,41.81,41.73,41.76,51100.0,33.8645,33.897,33.8321,33.8564,51100.0
2010-08-16 13:25:00,41.76,41.79,41.75,41.76,27500.0,33.8564,33.8808,33.8483,33.8564,27500.0
2010-08-16 13:30:00,41.76,41.82,41.76,41.78,51700.0,33.8564,33.9051,33.8564,33.8727,51700.0
2010-08-16 13:35:00,41.78,41.81,41.75,41.81,19400.0,33.8727,33.897,33.8483,33.897,19400.0
2010-08-16 13:40:00,41.81,41.81,41.74,41.75,35100.0,33.897,33.897,33.8402,33.8483,35100.0
2010-08-16 13:45:00,41.75,41.76,41.71,41.71,38800.0,33.8483,33.8564,33.8159,33.8159,38800.0
2010-08-16 13:50:00,41.72,41.72,41.63,41.64,44800.0,33.824,33.824,33.751,33.7591,44800.0
2010-08-16 13:55:00,41.65,41.68,41.63,41.65,25900.0,33.7673,33.7916,33.751,33.7673,25900.0
2010-08-16 14:00:00,41.65,41.7,41.61,41.64,96200.0,33.7673,33.8078,33.7348,33.7591,96200.0
2010-08-16 14:05:00,41.64,41.66,41.53,41.54,53400.0,33.7591,33.7754,33.67,33.6781,53400.0
2010-08-16 14:10:00,41.54,41.54,41.45,41.54,45500.0,33.6781,33.6781,33.6051,33.6781,45500.0
2010-08-16 14:15:00,41.54,41.54,41.5,41.53,36400.0,33.6781,33.6781,33.6456,33.67,36400.0
2010-08-16 14:20:00,41.52,41.53,41.51,41.53,19000.0,33.6619,33.67,33.6538,33.67,19000.0
2010-08-16 14:25:00,41.53,41.56,41.5,41.51,31700.0,33.67,33.6943,33.6456,33.6538,31700.0
2010-08-16 14:30:00,41.51,41.53,41.46,41.46,41400.0,33.6538,33.67,33.6132,33.6132,41400.0
2010-08-16 14:35:00,41.46,41.51,41.44,41.49,50100.0,33.6132,33.6538,33.597,33.6375,50100.0
2010-08-16 14:40:00,41.49,41.49,41.4,41.44,66800.0,33.6375,33.6375,33.5646,33.597,66800.0
2010-08-16 14:45:00,41.44,41.5,41.43,41.45,82600.0,33.597,33.6456,33.5889,33.6051,82600.0
2010-08-16 14:50:00,41.46,41.46,41.3,41.33,134900.0,33.6132,33.6132,33.4835,33.5078,134900.0
2010-08-16 14:55:00,41.34,41.39,41.31,41.33,77500.0,33.5159,33.5565,33.4916,33.5078,77500.0
2010-08-16 15:00:00,41.32,41.42,41.31,41.35,71000.0,33.4997,33.5808,33.4916,33.524,71000.0
2010-08-16 15:05:00,41.35,41.39,41.32,41.35,51500.0,33.524,33.5565,33.4997,33.524,51500.0
2010-08-16 15:10:00,41.34,41.34,41.28,41.3,73200.0,33.5159,33.5159,33.4673,33.4835,73200.0
2010-08-16 15:15:00,41.29,41.36,41.28,41.35,87800.0,33.4754,33.5321,33.4673,33.524,87800.0
2010-08-16 15:20:00,41.36,41.36,41.3,41.33,96100.0,33.5321,33.5321,33.4835,33.5078,96100.0
2010-08-16 15:25:00,41.34,41.39,41.3,41.38,165700.0,33.5159,33.5565,33.4835,33.5484,165700.0
2010-08-16 15:30:00,41.38,41.42,41.32,41.4,123400.0,33.5484,33.5808,33.4997,33.5646,123400.0
2010-08-16 15:35:00,41.4,41.42,41.36,41.41,117200.0,33.5646,33.5808,33.5321,33.5727,117200.0
2010-08-16 15:40:00,41.41,41.51,41.4,41.5,131600.0,33.5727,33.6538,33.5646,33.6456,131600.0
2010-08-16 15:45:00,41.51,41.52,41.46,41.5,201900.0,33.6538,33.6619,33.6132,33.6456,201900.0
2010-08-16 15:50:00,41.5,41.55,41.49,41.55,216900.0,33.6456,33.6862,33.6375,33.6862,216900.0
2010-08-16 15:55:00,41.55,41.57,41.51,41.51,498000.0,33.6862,33.7024,33.6538,33.6538,498000.0
2010-08-17 09:30:00,41.88,41.93,41.75,41.78,145300.0,33.9537,33.9943,33.8483,33.8727,145300.0
2010-08-17 09:35:00,41.79,41.81,41.66,41.78,96300.0,33.8808,33.897,33.7754,33.8727,96300.0
2010-08-17 09:40:00,41.79,41.79,41.58,41.74,114100.0,33.8808,33.8808,33.7105,33.8402,114100.0
2010-08-17 09:45:00,41.74,41.79,41.66,41.79,101900.0,33.8402,33.8808,33.7754,33.8808,101900.0
2010-08-17 09:50:00,41.79,41.81,41.71,41.74,66300.0,33.8808,33.897,33.8159,33.8402,66300.0
2010-08-17 09:55:00,41.74,41.75,41.62,41.72,66300.0,33.8402,33.8483,33.7429,33.824,66300.0
2010-08-17 10:00:00,41.72,41.75,41.67,41.72,63000.0,33.824,33.8483,33.7835,33.824,63000.0
2010-08-17 10:05:00,41.73,41.75,41.69,41.69,67600.0,33.8321,33.8483,33.7997,33.7997,67600.0
2010-08-17 10:10:00,41.7,41.71,41.65,41.7,74800.0,33.8078,33.8159,33.7673,33.8078,74800.0
2010-08-17 10:15:00,41.7,41.75,41.64,41.68,118200.0,33.8078,33.8483,33.7591,33.7916,118200.0
2010-08-17 10:20:00,41.67,41.67,41.58,41.63,64200.0,33.7835,33.7835,33.7105,33.751,64200.0
2010-08-17 10:25:00,41.63,41.66,41.54,41.57,82800.0,33.751,33.7754,33.6781,33.7024,82800.0
2010-08-17 10:30:00,41.58,41.58,41.48,41.54,88500.0,33.7105,33.7105,33.6294,33.6781,88500.0
2010-08-17 10:35:00,41.53,41.55,41.47,41.49,77300.0,33.67,33.6862,33.6213,33.6375,77300.0
2010-08-17 10:40:00,41.49,41.56,41.49,41.5,79700.0,33.6375,33.6943,33.6375,33.6456,79700.0
2010-08-17 10:45:00,41.51,41.63,41.49,41.62,79500.0,33.6538,33.751,33.6375,33.7429,79500.0
2010-08-17 10:50:00,41.62,41.76,41.62,41.76,110300.0,33.7429,33.8564,33.7429,33.8564,110300.0
2010-08-17 10:55:00,41.76,41.78,41.71,41.72,148600.0,33.8564,33.8727,33.8159,33.824,148600.0
2010-08-17 11:00:00,41.73,41.83,41.72,41.83,261900.0,33.8321,33.9132,33.824,33.9132,261900.0
2010-08-17 11:05:00,41.82,41.87,41.76,41.77,133500.0,33.9051,33.9456,33.8564,33.8645,133500.0
2010-08-17 11:10:00,41.78,41.83,41.78,41.81,214100.0,33.8727,33.9132,33.8727,33.897,214100.0
2010-08-17 11:15:00,41.81,41.81,41.76,41.77,184600.0,33.897,33.897,33.8564,33.8645,184600.0
2010-08-17 11:20:00,41.77,41.81,41.76,41.78,45200.0,33.8645,33.897,33.8564,33.8727,45200.0
2010-08-17 11:25:00,41.78,41.8,41.76,41.78,59500.0,33.8727,33.8889,33.8564,33.8727,59500.0
2010-08-17 11:30:00,41.78,41.84,41.75,41.82,95100.0,33.8727,33.9213,33.8483,33.9051,95100.0
2010-08-17 11:35:00,41.83,41.9,41.83,41.89,380800.0,33.9132,33.9699,33.9132,33.9618,380800.0
2010-08-17 11:40:00,41.89,41.92,41.86,41.86,111300.0,33.9618,33.9862,33.9375,33.9375,111300.0
2010-08-17 11:45:00,41.87,41.88,41.83,41.86,51500.0,33.9456,33.9537,33.9132,33.9375,51500.0
2010-08-17 11:50:00,41.86,41.87,41.84,41.87,40200.0,33.9375,33.9456,33.9213,33.9456,40200.0
2010-08-17 11:55:00,41.87,41.87,41.85,41.86,46000.0,33.9456,33.9456,33.9294,33.9375,46000.0
2010-08-17 12:00:00,41.85,41.88,41.84,41.87,65700.0,33.9294,33.9537,33.9213,33.9456,65700.0
2010-08-17 12:05:00,41.87,41.87,41.84,41.85,44700.0,33.9456,33.9456,33.9213,33.9294,44700.0
2010-08-17 12:10:00,41.85,41.86,41.83,41.83,73000.0,33.9294,33.9375,33.9132,33.9132,73000.0
2010-08-17 12:15:00,41.84,41.85,41.79,41.83,71500.0,33.9213,33.9294,33.8808,33.9132,71500.0
2010-08-17 12:20:00,41.84,41.85,41.81,41.85,53800.0,33.9213,33.9294,33.897,33.9294,53800.0
2010-08-17 12:25:00,41.85,41.85,41.81,41.82,44100.0,33.9294,33.9294,33.897,33.9051,44100.0
2010-08-17 12:30:00,41.82,41.85,41.81,41.85,45500.0,33.9051,33.9294,33.897,33.9294,45500.0
2010-08-17 12:35:00,41.85,41.85,41.84,41.85,55200.0,33.9294,33.9294,33.9213,33.9294,55200.0
2010-08-17 12:40:00,41.84,41.9,41.84,41.86,147000.0,33.9213,33.9699,33.9213,33.9375,147000.0
2010-08-17 12:45:00,41.87,41.87,41.83,41.85,120900.0,33.9456,33.9456,33.9132,33.9294,120900.0
2010-08-17 12:50:00,41.85,41.86,41.81,41.85,45000.0,33.9294,33.9375,33.897,33.9294,45000.0
2010-08-17 12:55:00,41.84,41.85,41.82,41.82,28500.0,33.9213,33.9294,33.9051,33.9051,28500.0
2010-08-17 13:00:00,41.83,41.86,41.82,41.83,61200.0,33.9132,33.9375,33.9051,33.9132,61200.0
2010-08-17 13:05:00,41.83,41.85,41.81,41.85,49400.0,33.9132,33.9294,33.897,33.9294,49400.0
2010-08-17 13:10:00,41.85,41.86,41.84,41.85,56100.0,33.9294,33.9375,33.9213,33.9294,56100.0
2010-08-17 13:15:00,41.85,41.97,41.84,41.97,209700.0,33.9294,34.0267,33.9213,34.0267,209700.0
2010-08-17 13:20:00,41.97,42.0,41.95,41.99,78100.0,34.0267,34.051,34.0105,34.0429,78100.0
2010-08-17 13:25:00,41.99,42.01,41.98,41.99,61600.0,34.0429,34.0591,34.0348,34.0429,61600.0
2010-08-17 13:30:00,42.0,42.01,41.98,42.0,114900.0,34.051,34.0591,34.0348,34.051,114900.0
2010-08-17 13:35:00,42.0,42.01,41.97,42.0,29700.0,34.051,34.0591,34.0267,34.051,29700.0
2010-08-17 13:40:00,42.0,42.01,41.92,41.95,65400.0,34.051,34.0591,33.9862,34.0105,65400.0
2010-08-17 13:45:00,41.94,41.95,41.88,41.92,117000.0,34.0024,34.0105,33.9537,33.9862,117000.0
2010-08-17 13:50:00,41.92,41.92,41.8,41.81,66800.0,33.9862,33.9862,33.8889,33.897,66800.0
2010-08-17 13:55:00,41.82,41.84,41.76,41.77,108800.0,33.9051,33.9213,33.8564,33.8645,108800.0
2010-08-17 14:00:00,41.78,41.89,41.78,41.88,59800.0,33.8727,33.9618,33.8727,33.9537,59800.0
2010-08-17 14:05:00,41.89,41.9,41.86,41.89,64500.0,33.9618,33.9699,33.9375,33.9618,64500.0
2010-08-17 14:10:00,41.89,41.91,41.88,41.9,118500.0,33.9618,33.978,33.9537,33.9699,118500.0
2010-08-17 14:15:00,41.9,41.91,41.86,41.86,79900.0,33.9699,33.978,33.9375,33.9375,79900.0
2010-08-17 14:20:00,41.86,41.9,41.85,41.9,105100.0,33.9375,33.9699,33.9294,33.9699,105100.0
2010-08-17 14:25:00,41.9,41.91,41.85,41.9,70200.0,33.9699,33.978,33.9294,33.9699,70200.0
2010-08-17 14:30:00,41.9,41.96,41.9,41.92,87500.0,33.9699,34.0186,33.9699,33.9862,87500.0
2010-08-17 14:35:00,41.92,41.94,41.91,41.91,44100.0,33.9862,34.0024,33.978,33.978,44100.0
2010-08-17 14:40:00,41.91,41.92,41.86,41.87,79600.0,33.978,33.9862,33.9375,33.9456,79600.0
2010-08-17 14:45:00,41.87,41.91,41.86,41.89,54500.0,33.9456,33.978,33.9375,33.9618,54500.0
2010-08-17 14:50:00,41.89,41.9,41.86,41.89,97900.0,33.9618,33.9699,33.9375,33.9618,97900.0
2010-08-17 14:55:00,41.89,41.89,41.83,41.85,56700.0,33.9618,33.9618,33.9132,33.9294,56700.0
2010-08-17 15:00:00,41.86,41.86,41.78,41.81,65000.0,33.9375,33.9375,33.8727,33.897,65000.0
2010-08-17 15:05:00,41.81,41.84,41.75,41.82,138400.0,33.897,33.9213,33.8483,33.9051,138400.0
2010-08-17 15:10:00,41.82,41.86,41.81,41.86,131100.0,33.9051,33.9375,33.897,33.9375,131100.0
2010-08-17 15:15:00,41.85,41.88,41.78,41.78,98900.0,33.9294,33.9537,33.8727,33.8727,98900.0
2010-08-17 15:20:00,41.79,41.89,41.78,41.88,135000.0,33.8808,33.9618,33.8727,33.9537,135000.0
2010-08-17 15:25:00,41.89,41.9,41.87,41.9,96400.0,33.9618,33.9699,33.9456,33.9699,96400.0
2010-08-17 15:30:00,41.9,41.93,41.86,41.87,148400.0,33.9699,33.9943,33.9375,33.9456,148400.0
2010-08-17 15:35:00,41.87,41.87,41.8,41.85,141200.0,33.9456,33.9456,33.8889,33.9294,141200.0
2010-08-17 15:40:00,41.85,41.85,41.8,41.81,165100.0,33.9294,33.9294,33.8889,33.897,165100.0
2010-08-17 15:45:00,41.81,41.83,41.77,41.8,211800.0,33.897,33.9132,33.8645,33.8889,211800.0
2010-08-17 15:50:00,41.79,41.81,41.76,41.78,225900.0,33.8808,33.897,33.8564,33.8727,225900.0
2010-08-17 15:55:00,41.78,41.8,41.73,41.75,390900.0,33.8727,33.8889,33.8321,33.8483,390900.0
2010-08-18 09:30:00,41.73,41.73,41.36,41.39,122200.0,33.8321,33.8321,33.5321,33.5565,122200.0
2010-08-18 09:35:00,41.39,41.58,41.38,41.54,120900.0,33.5565,33.7105,33.5484,33.6781,120900.0
2010-08-18 09:40:00,41.54,41.54,41.31,41.32,88800.0,33.6781,33.6781,33.4916,33.4997,88800.0
2010-08-18 09:45:00,41.33,41.39,41.2,41.35,86600.0,33.5078,33.5565,33.4024,33.524,86600.0
2010-08-18 09:50:00,41.35,41.42,41.28,41.35,109000.0,33.524,33.5808,33.4673,33.524,109000.0
2010-08-18 09:55:00,41.34,41.39,41.28,41.34,74900.0,33.5159,33.5565,33.4673,33.5159,74900.0
2010-08-18 10:00:00,41.34,41.37,41.22,41.33,81900.0,33.5159,33.5402,33.4186,33.5078,81900.0
2010-08-18 10:05:00,41.33,41.35,41.28,41.3,70000.0,33.5078,33.524,33.4673,33.4835,70000.0
2010-08-18 10:10:00,41.3,41.45,41.29,41.39,65300.0,33.4835,33.6051,33.4754,33.5565,65300.0
2010-08-18 10:15:00,41.38,41.41,41.29,41.29,45100.0,33.5484,33.5727,33.4754,33.4754,45100.0
2010-08-18 10:20:00,41.3,41.3,41.23,41.26,49400.0,33.4835,33.4835,33.4267,33.4511,49400.0
2010-08-18 10:25:00,41.25,41.28,41.12,41.14,63200.0,33.443,33.4673,33.3376,33.3538,63200.0
2010-08-18 10:30:00,41.14,41.28,41.13,41.28,75400.0,33.3538,33.4673,33.3457,33.4673,75400.0
2010-08-18 10:35:00,41.27,41.35,41.26,41.3,51500.0,33.4592,33.524,33.4511,33.4835,51500.0
2010-08-18 10:40:00,41.29,41.34,41.27,41.28,58900.0,33.4754,33.5159,33.4592,33.4673,58900.0
2010-08-18 10:45:00,41.29,41.32,41.22,41.23,44700.0,33.4754,33.4997,33.4186,33.4267,44700.0
2010-08-18 10:50:00,41.22,41.25,41.16,41.25,103000.0,33.4186,33.443,33.37,33.443,103000.0
2010-08-18 10:55:00,41.25,41.25,41.15,41.23,91400.0,33.443,33.443,33.3619,33.4267,91400.0
2010-08-18 11:00:00,41.23,41.26,41.19,41.25,142300.0,33.4267,33.4511,33.3943,33.443,142300.0
2010-08-18 11:05:00,41.25,41.38,41.24,41.34,241200.0,33.443,33.5484,33.4349,33.5159,241200.0
2010-08-18 11:10:00,41.34,41.4,41.33,41.39,37300.0,33.5159,33.5646,33.5078,33.5565,37300.0
2010-08-18 11:15:00,41.39,41.4,41.27,41.32,112500.0,33.5565,33.5646,33.4592,33.4997,112500.0
2010-08-18 11:20:00,41.32,41.38,41.29,41.37,147500.0,33.4997,33.5484,33.4754,33.5402,147500.0
2010-08-18 11:25:00,41.37,41.49,41.35,41.45,122300.0,33.5402,33.6375,33.524,33.6051,122300.0
2010-08-18 11:30:00,41.45,41.51,41.44,41.49,185500.0,33.6051,33.6538,33.597,33.6375,185500.0
2010-08-18 11:35:00,41.49,41.54,41.45,41.53,114800.0,33.6375,33.6781,33.6051,33.67,114800.0
2010-08-18 11:40:00,41.53,41.58,41.52,41.56,90300.0,33.67,33.7105,33.6619,33.6943,90300.0
2010-08-18 11:45:00,41.56,41.56,41.51,41.56,97400.0,33.6943,33.6943,33.6538,33.6943,97400.0
2010-08-18 11:50:00,41.56,41.57,41.53,41.56,85700.0,33.6943,33.7024,33.67,33.6943,85700.0
2010-08-18 11:55:00,41.56,41.56,41.5,41.5,48900.0,33.6943,33.6943,33.6456,33.6456,48900.0
2010-08-18 12:00:00,41.51,41.54,41.47,41.53,120700.0,33.6538,33.6781,33.6213,33.67,120700.0
2010-08-18 12:05:00,41.53,41.57,41.52,41.56,67400.0,33.67,33.7024,33.6619,33.6943,67400.0
2010-08-18 12:10:00,41.57,41.65,41.55,41.65,115900.0,33.7024,33.7673,33.6862,33.7673,115900.0
2010-08-18 12:15:00,41.64,41.65,41.59,41.61,56900.0,33.7591,33.7673,33.7186,33.7348,56900.0
2010-08-18 12:20:00,41.6,41.62,41.54,41.55,124400.0,33.7267,33.7429,33.6781,33.6862,124400.0
2010-08-18 12:25:00,41.54,41.61,41.54,41.61,27700.0,33.6781,33.7348,33.6781,33.7348,27700.0
2010-08-18 12:30:00,41.6,41.62,41.55,41.55,62700.0,33.7267,33.7429,33.6862,33.6862,62700.0
2010-08-18 12:35:00,41.55,41.57,41.48,41.51,98600.0,33.6862,33.7024,33.6294,33.6538,98600.0
2010-08-18 12:40:00,41.51,41.53,41.49,41.51,67800.0,33.6538,33.67,33.6375,33.6538,67800.0
2010-08-18 12:45:00,41.49,41.53,41.47,41.53,71700.0,33.6375,33.67,33.6213,33.67,71700.0
2010-08-18 12:50:00,41.53,41.71,41.52,41.69,146800.0,33.67,33.8159,33.6619,33.7997,146800.0
2010-08-18 12:55:00,41.7,41.71,41.63,41.65,105600.0,33.8078,33.8159,33.751,33.7673,105600.0
2010-08-18 13:00:00,41.65,41.7,41.64,41.68,42500.0,33.7673,33.8078,33.7591,33.7916,42500.0
2010-08-18 13:05:00,41.67,41.73,41.67,41.69,179200.0,33.7835,33.8321,33.7835,33.7997,179200.0
2010-08-18 13:10:00,41.69,41.71,41.64,41.64,78300.0,33.7997,33.8159,33.7591,33.7591,78300.0
2010-08-18 13:15:00,41.64,41.65,41.59,41.6,65000.0,33.7591,33.7673,33.7186,33.7267,65000.0
2010-08-18 13:20:00,41.6,41.66,41.59,41.66,46700.0,33.7267,33.7754,33.7186,33.7754,46700.0
2010-08-18 13:25:00,41.66,41.77,41.66,41.76,52400.0,33.7754,33.8645,33.7754,33.8564,52400.0
2010-08-18 13:30:00,41.76,41.86,41.76,41.79,79000.0,33.8564,33.9375,33.8564,33.8808,79000.0
2010-08-18 13:35:00,41.79,41.84,41.72,41.72,98400.0,33.8808,33.9213,33.824,33.824,98400.0
2010-08-18 13:40:00,41.72,41.8,41.7,41.73,109500.0,33.824,33.8889,33.8078,33.8321,109500.0
2010-08-18 13:45:00,41.73,41.73,41.68,41.72,117600.0,33.8321,33.8321,33.7916,33.824,117600.0
2010-08-18 13:50:00,41.72,41.77,41.69,41.73,130100.0,33.824,33.8645,33.7997,33.8321,130100.0
2010-08-18 13:55:00,41.74,41.76,41.72,41.76,62300.0,33.8402,33.8564,33.824,33.8564,62300.0
2010-08-18 14:00:00,41.76,41.89,41.76,41.78,105800.0,33.8564,33.9618,33.8564,33.8727,105800.0
2010-08-18 14:05:00,41.77,41.79,41.7,41.74,36700.0,33.8645,33.8808,33.8078,33.8402,36700.0
2010-08-18 14:10:00,41.74,41.81,41.73,41.81,49200.0,33.8402,33.897,33.8321,33.897,49200.0
2010-08-18 14:15:00,41.8,41.81,41.76,41.78,36400.0,33.8889,33.897,33.8564,33.8727,36400.0
2010-08-18 14:20:00,41.78,41.85,41.78,41.8,39900.0,33.8727,33.9294,33.8727,33.8889,39900.0
2010-08-18 14:25:00,41.8,41.84,41.79,41.8,40100.0,33.8889,33.9213,33.8808,33.8889,40100.0
2010-08-18 14:30:00,41.79,41.82,41.75,41.78,56900.0,33.8808,33.9051,33.8483,33.8727,56900.0
2010-08-18 14:35:00,41.78,41.81,41.78,41.79,50900.0,33.8727,33.897,33.8727,33.8808,50900.0
2010-08-18 14:40:00,41.79,41.82,41.76,41.76,101200.0,33.8808,33.9051,33.8564,33.8564,101200.0
2010-08-18 14:45:00,41.76,41.82,41.74,41.81,65900.0,33.8564,33.9051,33.8402,33.897,65900.0
2010-08-18 14:50:00,41.82,41.83,41.77,41.79,70700.0,33.9051,33.9132,33.8645,33.8808,70700.0
2010-08-18 14:55:00,41.79,41.84,41.77,41.8,130700.0,33.8808,33.9213,33.8645,33.8889,130700.0
2010-08-18 15:00:00,41.79,41.84,41.79,41.83,87200.0,33.8808,33.9213,33.8808,33.9132,87200.0
2010-08-18 15:05:00,41.84,41.84,41.72,41.72,111600.0,33.9213,33.9213,33.824,33.824,111600.0
2010-08-18 15:10:00,41.72,41.77,41.64,41.66,191500.0,33.824,33.8645,33.7591,33.7754,191500.0
2010-08-18 15:15:00,41.66,41.72,41.65,41.69,118000.0,33.7754,33.824,33.7673,33.7997,118000.0
2010-08-18 15:20:00,41.69,41.7,41.63,41.65,150700.0,33.7997,33.8078,33.751,33.7673,150700.0
2010-08-18 15:25:00,41.65,41.71,41.64,41.7,126800.0,33.7673,33.8159,33.7591,33.8078,126800.0
2010-08-18 15:30:00,41.69,41.75,41.64,41.75,125300.0,33.7997,33.8483,33.7591,33.8483,125300.0
2010-08-18 15:35:00,41.75,41.75,41.68,41.71,191800.0,33.8483,33.8483,33.7916,33.8159,191800.0
2010-08-18 15:40:00,41.71,41.75,41.67,41.69,294900.0,33.8159,33.8483,33.7835,33.7997,294900.0
2010-08-18 15:45:00,41.69,41.74,41.68,41.7,252000.0,33.7997,33.8402,33.7916,33.8078,252000.0
2010-08-18 15:50:00,41.7,41.72,41.65,41.69,271200.0,33.8078,33.824,33.7673,33.7997,271200.0
2010-08-18 15:55:00,41.69,41.74,41.67,41.69,582300.0,33.7997,33.8402,33.7835,33.7997,582300.0
2010-08-19 09:30:00,41.45,41.53,41.3,41.4,150200.0,33.6051,33.67,33.4835,33.5646,150200.0
2010-08-19 09:35:00,41.41,41.47,41.28,41.41,109200.0,33.5727,33.6213,33.4673,33.5727,109200.0
2010-08-19 09:40:00,41.43,41.52,41.39,41.44,63100.0,33.5889,33.6619,33.5565,33.597,63100.0
2010-08-19 09:45:00,41.45,41.53,41.42,41.45,60400.0,33.6051,33.67,33.5808,33.6051,60400.0
2010-08-19 09:50:00,41.46,41.47,41.26,41.32,85200.0,33.6132,33.6213,33.4511,33.4997,85200.0
2010-08-19 09:55:00,41.32,41.42,41.26,41.41,80800.0,33.4997,33.5808,33.4511,33.5727,80800.0
2010-08-19 10:00:00,41.4,41.41,41.04,41.08,413600.0,33.5646,33.5727,33.2727,33.3051,413600.0
2010-08-19 10:05:00,41.08,41.17,41.04,41.06,252400.0,33.3051,33.3781,33.2727,33.2889,252400.0
2010-08-19 10:10:00,41.06,41.13,40.99,40.99,170200.0,33.2889,33.3457,33.2322,33.2322,170200.0
2010-08-19 10:15:00,40.99,41.08,40.93,41.07,159900.0,33.2322,33.3051,33.1835,33.297,159900.0
2010-08-19 10:20:00,41.06,41.09,40.97,41.03,114400.0,33.2889,33.3132,33.216,33.2646,114400.0
2010-08-19 10:25:00,41.03,41.07,40.96,41.06,170100.0,33.2646,33.297,33.2078,33.2889,170100.0
2010-08-19 10:30:00,41.06,41.12,40.99,41.09,157500.0,33.2889,33.3376,33.2322,33.3132,157500.0
2010-08-19 10:35:00,41.1,41.17,41.04,41.07,160600.0,33.3213,33.3781,33.2727,33.297,160600.0
2010-08-19 10:40:00,41.07,41.08,40.95,41.03,148000.0,33.297,33.3051,33.1997,33.2646,148000.0
2010-08-19 10:45:00,41.04,41.14,41.0,41.11,66700.0,33.2727,33.3538,33.2403,33.3295,66700.0
2010-08-19 10:50:00,41.09,41.13,41.0,41.03,79300.0,33.3132,33.3457,33.2403,33.2646,79300.0
2010-08-19 10:55:00,41.03,41.15,41.03,41.13,77800.0,33.2646,33.3619,33.2646,33.3457,77800.0
2010-08-19 11:00:00,41.12,41.17,41.0,41.01,68500.0,33.3376,33.3781,33.2403,33.2484,68500.0
2010-08-19 11:05:00,41.01,41.08,40.99,41.07,91700.0,33.2484,33.3051,33.2322,33.297,91700.0
2010-08-19 11:10:00,41.07,41.16,41.07,41.1,52100.0,33.297,33.37,33.297,33.3213,52100.0
2010-08-19 11:15:00,41.1,41.17,41.09,41.16,49900.0,33.3213,33.3781,33.3132,33.37,49900.0
2010-08-19 11:20:00,41.15,41.17,41.11,41.15,42900.0,33.3619,33.3781,33.3295,33.3619,42900.0
2010-08-19 11:25:00,41.15,41.19,41.11,41.15,62300.0,33.3619,33.3943,33.3295,33.3619,62300.0
2010-08-19 11:30:00,41.15,41.16,41.01,41.06,98700.0,33.3619,33.37,33.2484,33.2889,98700.0
2010-08-19 11:35:00,41.07,41.09,40.95,41.01,97600.0,33.297,33.3132,33.1997,33.2484,97600.0
2010-08-19 11:40:00,41.01,41.03,40.9,41.0,135100.0,33.2484,33.2646,33.1592,33.2403,135100.0
2010-08-19 11:45:00,41.0,41.04,40.94,40.97,66900.0,33.2403,33.2727,33.1916,33.216,66900.0
2010-08-19 11:50:00,40.96,41.0,40.9,40.99,212100.0,33.2078,33.2403,33.1592,33.2322,212100.0
2010-08-19 11:55:00,41.0,41.05,40.98,41.01,110000.0,33.2403,33.2808,33.2241,33.2484,110000.0
2010-08-19 12:00:00,41.02,41.03,40.95,40.99,120200.0,33.2565,33.2646,33.1997,33.2322,120200.0
2010-08-19 12:05:00,40.99,41.09,40.94,41.08,83900.0,33.2322,33.3132,33.1916,33.3051,83900.0
2010-08-19 12:10:00,41.08,41.1,40.99,41.0,129700.0,33.3051,33.3213,33.2322,33.2403,129700.0
2010-08-19 12:15:00,40.99,41.05,40.98,41.04,79400.0,33.2322,33.2808,33.2241,33.2727,79400.0
2010-08-19 12:20:00,41.03,41.06,41.01,41.02,62700.0,33.2646,33.2889,33.2484,33.2565,62700.0
2010-08-19 12:25:00,41.01,41.15,41.01,41.1,102800.0,33.2484,33.3619,33.2484,33.3213,102800.0
2010-08-19 12:30:00,41.1,41.11,41.04,41.11,26600.0,33.3213,33.3295,33.2727,33.3295,26600.0
2010-08-19 12:35:00,41.11,41.13,41.08,41.09,66300.0,33.3295,33.3457,33.3051,33.3132,66300.0
2010-08-19 12:40:00,41.09,41.16,41.08,41.1,103600.0,33.3132,33.37,33.3051,33.3213,103600.0
2010-08-19 12:45:00,41.11,41.14,41.07,41.08,38200.0,33.3295,33.3538,33.297,33.3051,38200.0
2010-08-19 12:50:00,41.08,41.08,41.0,41.05,40100.0,33.3051,33.3051,33.2403,33.2808,40100.0
2010-08-19 12:55:00,41.05,41.14,41.03,41.14,83400.0,33.2808,33.3538,33.2646,33.3538,83400.0
2010-08-19 13:00:00,41.14,41.16,41.1,41.16,38300.0,33.3538,33.37,33.3213,33.37,38300.0
2010-08-19 13:05:00,41.16,41.17,41.08,41.1,36400.0,33.37,33.3781,33.3051,33.3213,36400.0
2010-08-19 13:10:00,41.1,41.11,41.06,41.08,23400.0,33.3213,33.3295,33.2889,33.3051,23400.0
2010-08-19 13:15:00,41.08,41.1,41.04,41.1,49900.0,33.3051,33.3213,33.2727,33.3213,49900.0
2010-08-19 13:20:00,41.09,41.1,41.05,41.05,26600.0,33.3132,33.3213,33.2808,33.2808,26600.0
2010-08-19 13:25:00,41.05,41.06,40.97,40.97,45400.0,33.2808,33.2889,33.216,33.216,45400.0
2010-08-19 13:30:00,40.98,41.01,40.95,40.97,50700.0,33.2241,33.2484,33.1997,33.216,50700.0
2010-08-19 13:35:00,40.97,40.99,40.92,40.94,200200.0,33.216,33.2322,33.1754,33.1916,200200.0
2010-08-19 13:40:00,40.94,40.94,40.9,40.9,45000.0,33.1916,33.1916,33.1592,33.1592,45000.0
2010-08-19 13:45:00,40.9,40.94,40.9,40.93,59600.0,33.1592,33.1916,33.1592,33.1835,59600.0
2010-08-19 13:50:00,40.93,40.95,40.92,40.92,35800.0,33.1835,33.1997,33.1754,33.1754,35800.0
2010-08-19 13:55:00,40.93,40.95,40.91,40.93,51300.0,33.1835,33.1997,33.1673,33.1835,51300.0
2010-08-19 14:00:00,40.92,40.94,40.91,40.93,112800.0,33.1754,33.1916,33.1673,33.1835,112800.0
2010-08-19 14:05:00,40.92,40.99,40.9,40.98,55000.0,33.1754,33.2322,33.1592,33.2241,55000.0
2010-08-19 14:10:00,40.98,41.11,40.98,41.1,66300.0,33.2241,33.3295,33.2241,33.3213,66300.0
2010-08-19 14:15:00,41.1,41.11,41.07,41.09,68200.0,33.3213,33.3295,33.297,33.3132,68200.0
2010-08-19 14:20:00,41.09,41.14,41.07,41.14,104200.0,33.3132,33.3538,33.297,33.3538,104200.0
2010-08-19 14:25:00,41.14,41.18,41.12,41.14,69200.0,33.3538,33.3862,33.3376,33.3538,69200.0
2010-08-19 14:30:00,41.15,41.23,41.13,41.13,99400.0,33.3619,33.4267,33.3457,33.3457,99400.0
2010-08-19 14:35:00,41.13,41.16,41.08,41.08,118800.0,33.3457,33.37,33.3051,33.3051,118800.0
2010-08-19 14:40:00,41.09,41.09,41.0,41.06,91300.0,33.3132,33.3132,33.2403,33.2889,91300.0
2010-08-19 14:45:00,41.06,41.1,41.05,41.07,35800.0,33.2889,33.3213,33.2808,33.297,35800.0
2010-08-19 14:50:00,41.07,41.12,41.04,41.06,58500.0,33.297,33.3376,33.2727,33.2889,58500.0
2010-08-19 14:55:00,41.07,41.1,41.02,41.03,44400.0,33.297,33.3213,33.2565,33.2646,44400.0
2010-08-19 15:00:00,41.02,41.03,40.95,40.97,68400.0,33.2565,33.2646,33.1997,33.216,68400.0
2010-08-19 15:05:00,40.97,41.04,40.96,41.0,33300.0,33.216,33.2727,33.2078,33.2403,33300.0
2010-08-19 15:10:00,41.01,41.11,40.99,41.1,31100.0,33.2484,33.3295,33.2322,33.3213,31100.0
2010-08-19 15:15:00,41.1,41.25,41.1,41.15,174800.0,33.3213,33.443,33.3213,33.3619,174800.0
2010-08-19 15:20:00,41.15,41.22,41.13,41.21,90600.0,33.3619,33.4186,33.3457,33.4105,90600.0
2010-08-19 15:25:00,41.21,41.21,41.09,41.1,93700.0,33.4105,33.4105,33.3132,33.3213,93700.0
2010-08-19 15:30:00,41.08,41.16,41.08,41.14,80500.0,33.3051,33.37,33.3051,33.3538,80500.0
2010-08-19 15:35:00,41.14,41.15,41.1,41.11,134800.0,33.3538,33.3619,33.3213,33.3295,134800.0
2010-08-19 15:40:00,41.11,41.12,41.03,41.04,210900.0,33.3295,33.3376,33.2646,33.2727,210900.0
2010-08-19 15:45:00,41.04,41.07,40.96,40.97,304600.0,33.2727,33.297,33.2078,33.216,304600.0
2010-08-19 15:50:00,40.98,40.99,40.91,40.99,335300.0,33.2241,33.2322,33.1673,33.2322,335300.0
2010-08-19 15:55:00,40.99,41.0,40.91,40.98,741600.0,33.2322,33.2403,33.1673,33.2241,741600.0
2010-08-20 09:30:00,41.0,41.01,40.79,41.01,1247900.0,33.2403,33.2484,33.07,33.2484,1247900.0
2010-08-20 09:35:00,41.0,41.07,40.7,40.71,145800.0,33.2403,33.297,32.9971,33.0052,145800.0
2010-08-20 09:40:00,40.7,40.77,40.57,40.59,102400.0,32.9971,33.0538,32.8917,32.9079,102400.0
2010-08-20 09:45:00,40.58,40.69,40.51,40.54,69000.0,32.8998,32.9889,32.843,32.8673,69000.0
2010-08-20 09:50:00,40.55,40.65,40.5,40.64,66100.0,32.8754,32.9565,32.8349,32.9484,66100.0
2010-08-20 09:55:00,40.64,40.71,40.63,40.68,58600.0,32.9484,33.0052,32.9403,32.9808,58600.0
2010-08-20 10:00:00,40.68,40.79,40.65,40.78,73600.0,32.9808,33.07,32.9565,33.0619,73600.0
2010-08-20 10:05:00,40.77,40.79,40.58,40.62,51600.0,33.0538,33.07,32.8998,32.9322,51600.0
2010-08-20 10:10:00,40.62,40.66,40.56,40.63,163100.0,32.9322,32.9646,32.8836,32.9403,163100.0
2010-08-20 10:15:00,40.63,40.72,40.63,40.67,52500.0,32.9403,33.0133,32.9403,32.9727,52500.0
2010-08-20 10:20:00,40.68,40.71,40.62,40.69,66200.0,32.9808,33.0052,32.9322,32.9889,66200.0
2010-08-20 10:25:00,40.7,40.75,40.67,40.68,37800.0,32.9971,33.0376,32.9727,32.9808,37800.0
2010-08-20 10:30:00,40.67,40.74,40.67,40.73,80100.0,32.9727,33.0295,32.9727,33.0214,80100.0
2010-08-20 10:35:00,40.73,40.78,40.69,40.69,46800.0,33.0214,33.0619,32.9889,32.9889,46800.0
2010-08-20 10:40:00,40.69,40.72,40.68,40.68,60400.0,32.9889,33.0133,32.9808,32.9808,60400.0
2010-08-20 10:45:00,40.67,40.68,40.62,40.63,59700.0,32.9727,32.9808,32.9322,32.9403,59700.0
2010-08-20 10:50:00,40.62,40.64,40.57,40.57,66400.0,32.9322,32.9484,32.8917,32.8917,66400.0
2010-08-20 10:55:00,40.58,40.64,40.56,40.64,74400.0,32.8998,32.9484,32.8836,32.9484,74400.0
2010-08-20 11:00:00,40.65,40.65,40.6,40.6,16500.0,32.9565,32.9565,32.916,32.916,16500.0
2010-08-20 11:05:00,40.6,40.61,40.49,40.6,87300.0,32.916,32.9241,32.8268,32.916,87300.0
2010-08-20 11:10:00,40.6,40.6,40.49,40.5,25300.0,32.916,32.916,32.8268,32.8349,25300.0
2010-08-20 11:15:00,40.5,40.52,40.43,40.46,30100.0,32.8349,32.8511,32.7782,32.8025,30100.0
2010-08-20 11:20:00,40.45,40.51,40.43,40.43,23400.0,32.7944,32.843,32.7782,32.7782,23400.0
2010-08-20 11:25:00,40.44,40.5,40.42,40.5,40600.0,32.7863,32.8349,32.77,32.8349,40600.0
2010-08-20 11:30:00,40.5,40.5,40.4,40.41,44300.0,32.8349,32.8349,32.7538,32.7619,44300.0
2010-08-20 11:35:00,40.4,40.4,40.22,40.24,195900.0,32.7538,32.7538,32.6079,32.6241,195900.0
2010-08-20 11:40:00,40.24,40.3,40.23,40.28,83700.0,32.6241,32.6728,32.616,32.6565,83700.0
2010-08-20 11:45:00,40.27,40.27,40.15,40.16,82200.0,32.6484,32.6484,32.5511,32.5593,82200.0
2010-08-20 11:50:00,40.15,40.2,40.08,40.14,167300.0,32.5511,32.5917,32.4944,32.543,167300.0
2010-08-20 11:55:00,40.14,40.17,40.06,40.1,61500.0,32.543,32.5674,32.4782,32.5106,61500.0
2010-08-20 12:00:00,40.1,40.2,40.1,40.19,58300.0,32.5106,32.5917,32.5106,32.5836,58300.0
2010-08-20 12:05:00,40.19,40.24,40.17,40.19,27500.0,32.5836,32.6241,32.5674,32.5836,27500.0
2010-08-20 12:10:00,40.2,40.2,40.16,40.17,24800.0,32.5917,32.5917,32.5593,32.5674,24800.0
2010-08-20 12:15:00,40.16,40.16,40.09,40.1,56600.0,32.5593,32.5593,32.5025,32.5106,56600.0
2010-08-20 12:20:00,40.1,40.13,40.09,40.12,121000.0,32.5106,32.5349,32.5025,32.5268,121000.0
2010-08-20 12:25:00,40.11,40.16,40.09,40.16,49700.0,32.5187,32.5593,32.5025,32.5593,49700.0
2010-08-20 12:30:00,40.16,40.19,40.12,40.14,38200.0,32.5593,32.5836,32.5268,32.543,38200.0
2010-08-20 12:35:00,40.14,40.14,40.08,40.1,53500.0,32.543,32.543,32.4944,32.5106,53500.0
2010-08-20 12:40:00,40.1,40.11,40.06,40.1,45900.0,32.5106,32.5187,32.4782,32.5106,45900.0
2010-08-20 12:45:00,40.11,40.11,40.06,40.06,32900.0,32.5187,32.5187,32.4782,32.4782,32900.0
2010-08-20 12:50:00,40.06,40.14,40.06,40.14,45000.0,32.4782,32.543,32.4782,32.543,45000.0
2010-08-20 12:55:00,40.15,40.21,40.14,40.2,57800.0,32.5511,32.5998,32.543,32.5917,57800.0
2010-08-20 13:00:00,40.2,40.23,40.17,40.19,65500.0,32.5917,32.616,32.5674,32.5836,65500.0
2010-08-20 13:05:00,40.2,40.32,40.18,40.32,67800.0,32.5917,32.689,32.5755,32.689,67800.0
2010-08-20 13:10:00,40.32,40.32,40.19,40.2,48000.0,32.689,32.689,32.5836,32.5917,48000.0
2010-08-20 13:15:00,40.19,40.24,40.19,40.19,25100.0,32.5836,32.6241,32.5836,32.5836,25100.0
2010-08-20 13:20:00,40.19,40.25,40.19,40.23,42100.0,32.5836,32.6322,32.5836,32.616,42100.0
2010-08-20 13:25:00,40.23,40.29,40.22,40.26,41100.0,32.616,32.6647,32.6079,32.6403,41100.0
2010-08-20 13:30:00,40.26,40.29,40.2,40.2,33200.0,32.6403,32.6647,32.5917,32.5917,33200.0
2010-08-20 13:35:00,40.2,40.21,40.13,40.15,96800.0,32.5917,32.5998,32.5349,32.5511,96800.0
2010-08-20 13:40:00,40.15,40.16,40.12,40.14,37900.0,32.5511,32.5593,32.5268,32.543,37900.0
2010-08-20 13:45:00,40.14,40.2,40.13,40.17,36000.0,32.543,32.5917,32.5349,32.5674,36000.0
2010-08-20 13:50:00,40.18,40.26,40.18,40.24,53900.0,32.5755,32.6403,32.5755,32.6241,53900.0
2010-08-20 13:55:00,40.24,40.25,40.17,40.18,43000.0,32.6241,32.6322,32.5674,32.5755,43000.0
2010-08-20 14:00:00,40.18,40.19,40.16,40.17,64200.0,32.5755,32.5836,32.5593,32.5674,64200.0
2010-08-20 14:05:00,40.17,40.22,40.16,40.22,29200.0,32.5674,32.6079,32.5593,32.6079,29200.0
2010-08-20 14:10:00,40.22,40.28,40.22,40.28,45800.0,32.6079,32.6565,32.6079,32.6565,45800.0
2010-08-20 14:15:00,40.28,40.34,40.27,40.3,50100.0,32.6565,32.7052,32.6484,32.6728,50100.0
2010-08-20 14:20:00,40.31,40.35,40.31,40.31,44700.0,32.6809,32.7133,32.6809,32.6809,44700.0
2010-08-20 14:25:00,40.32,40.35,40.29,40.31,49500.0,32.689,32.7133,32.6647,32.6809,49500.0
2010-08-20 14:30:00,40.31,40.43,40.3,40.41,54700.0,32.6809,32.7782,32.6728,32.7619,54700.0
2010-08-20 14:35:00,40.41,40.46,40.4,40.42,44700.0,32.7619,32.8025,32.7538,32.77,44700.0
2010-08-20 14:40:00,40.42,40.48,40.38,40.47,49300.0,32.77,32.8187,32.7376,32.8106,49300.0
2010-08-20 14:45:00,40.47,40.56,40.47,40.53,116800.0,32.8106,32.8836,32.8106,32.8592,116800.0
2010-08-20 14:50:00,40.53,40.65,40.53,40.64,105600.0,32.8592,32.9565,32.8592,32.9484,105600.0
2010-08-20 14:55:00,40.63,40.65,40.59,40.6,104000.0,32.9403,32.9565,32.9079,32.916,104000.0
2010-08-20 15:00:00,40.6,40.62,40.55,40.6,93900.0,32.916,32.9322,32.8754,32.916,93900.0
2010-08-20 15:05:00,40.59,40.64,40.58,40.63,89800.0,32.9079,32.9484,32.8998,32.9403,89800.0
2010-08-20 15:10:00,40.63,40.75,40.63,40.75,128100.0,32.9403,33.0376,32.9403,33.0376,128100.0
2010-08-20 15:15:00,40.74,40.76,40.68,40.69,126700.0,33.0295,33.0457,32.9808,32.9889,126700.0
2010-08-20 15:20:00,40.7,40.7,40.62,40.69,167400.0,32.9971,32.9971,32.9322,32.9889,167400.0
2010-08-20 15:25:00,40.7,40.77,40.69,40.77,86000.0,32.9971,33.0538,32.9889,33.0538,86000.0
2010-08-20 15:30:00,40.76,40.81,40.75,40.76,169300.0,33.0457,33.0862,33.0376,33.0457,169300.0
2010-08-20 15:35:00,40.76,40.79,40.71,40.73,144700.0,33.0457,33.07,33.0052,33.0214,144700.0
2010-08-20 15:40:00,40.74,40.79,40.72,40.74,164700.0,33.0295,33.07,33.0133,33.0295,164700.0
2010-08-20 15:45:00,40.72,40.74,40.67,40.7,191600.0,33.0133,33.0295,32.9727,32.9971,191600.0
2010-08-20 15:50:00,40.69,40.76,40.69,40.75,230500.0,32.9889,33.0457,32.9889,33.0376,230500.0
2010-08-20 15:55:00,40.75,40.79,40.73,40.75,347700.0,33.0376,33.07,33.0214,33.0376,347700.0
2010-08-23 09:30:00,40.8,40.95,40.72,40.82,101700.0,33.0781,33.1997,33.0133,33.0943,101700.0
2010-08-23 09:35:00,40.8,40.88,40.72,40.76,58300.0,33.0781,33.143,33.0133,33.0457,58300.0
2010-08-23 09:40:00,40.77,40.8,40.61,40.72,100500.0,33.0538,33.0781,32.9241,33.0133,100500.0
2010-08-23 09:45:00,40.71,40.78,40.67,40.77,79500.0,33.0052,33.0619,32.9727,33.0538,79500.0
2010-08-23 09:50:00,40.76,40.81,40.71,40.72,75400.0,33.0457,33.0862,33.0052,33.0133,75400.0
2010-08-23 09:55:00,40.73,40.76,40.68,40.71,64100.0,33.0214,33.0457,32.9808,33.0052,64100.0
2010-08-23 10:00:00,40.7,40.71,40.62,40.62,53300.0,32.9971,33.0052,32.9322,32.9322,53300.0
2010-08-23 10:05:00,40.61,40.68,40.57,40.58,53400.0,32.9241,32.9808,32.8917,32.8998,53400.0
2010-08-23 10:10:00,40.59,40.59,40.52,40.52,104100.0,32.9079,32.9079,32.8511,32.8511,104100.0
2010-08-23 10:15:00,40.51,40.51,40.41,40.51,114900.0,32.843,32.843,32.7619,32.843,114900.0
2010-08-23 10:20:00,40.51,40.51,40.35,40.44,118500.0,32.843,32.843,32.7133,32.7863,118500.0
2010-08-23 10:25:00,40.44,40.44,40.37,40.39,63800.0,32.7863,32.7863,32.7295,32.7457,63800.0
2010-08-23 10:30:00,40.39,40.47,40.36,40.46,67200.0,32.7457,32.8106,32.7214,32.8025,67200.0
2010-08-23 10:35:00,40.45,40.54,40.43,40.53,82200.0,32.7944,32.8673,32.7782,32.8592,82200.0
2010-08-23 10:40:00,40.54,40.6,40.4,40.4,81400.0,32.8673,32.916,32.7538,32.7538,81400.0
2010-08-23 10:45:00,40.4,40.45,40.33,40.36,90900.0,32.7538,32.7944,32.6971,32.7214,90900.0
2010-08-23 10:50:00,40.36,40.42,40.27,40.35,64300.0,32.7214,32.77,32.6484,32.7133,64300.0
2010-08-23 10:55:00,40.35,40.41,40.32,40.39,74300.0,32.7133,32.7619,32.689,32.7457,74300.0
2010-08-23 11:00:00,40.39,40.41,40.35,40.4,68500.0,32.7457,32.7619,32.7133,32.7538,68500.0
2010-08-23 11:05:00,40.39,40.52,40.36,40.49,60700.0,32.7457,32.8511,32.7214,32.8268,60700.0
2010-08-23 11:10:00,40.49,40.5,40.43,40.48,42500.0,32.8268,32.8349,32.7782,32.8187,42500.0
2010-08-23 11:15:00,40.48,40.5,40.41,40.43,66000.0,32.8187,32.8349,32.7619,32.7782,66000.0
2010-08-23 11:20:00,40.43,40.44,40.36,40.42,56400.0,32.7782,32.7863,32.7214,32.77,56400.0
2010-08-23 11:25:00,40.41,40.42,40.37,40.4,45500.0,32.7619,32.77,32.7295,32.7538,45500.0
2010-08-23 11:30:00,40.39,40.47,40.37,40.45,32200.0,32.7457,32.8106,32.7295,32.7944,32200.0
2010-08-23 11:35:00,40.45,40.51,40.44,40.46,29100.0,32.7944,32.843,32.7863,32.8025,29100.0
2010-08-23 11:40:00,40.47,40.53,40.44,40.5,49900.0,32.8106,32.8592,32.7863,32.8349,49900.0
2010-08-23 11:45:00,40.5,40.55,40.5,40.55,31800.0,32.8349,32.8754,32.8349,32.8754,31800.0
2010-08-23 11:50:00,40.55,40.55,40.42,40.43,19900.0,32.8754,32.8754,32.77,32.7782,19900.0
2010-08-23 11:55:00,40.43,40.5,40.41,40.5,50400.0,32.7782,32.8349,32.7619,32.8349,50400.0
2010-08-23 12:00:00,40.5,40.56,40.5,40.53,31900.0,32.8349,32.8836,32.8349,32.8592,31900.0
2010-08-23 12:05:00,40.54,40.62,40.54,40.59,43300.0,32.8673,32.9322,32.8673,32.9079,43300.0
2010-08-23 12:10:00,40.59,40.63,40.54,40.6,32200.0,32.9079,32.9403,32.8673,32.916,32200.0
2010-08-23 12:15:00,40.6,40.6,40.55,40.56,22400.0,32.916,32.916,32.8754,32.8836,22400.0
2010-08-23 12:20:00,40.55,40.57,40.54,40.56,32800.0,32.8754,32.8917,32.8673,32.8836,32800.0
2010-08-23 12:25:00,40.56,40.6,40.54,40.59,22900.0,32.8836,32.916,32.8673,32.9079,22900.0
2010-08-23 12:30:00,40.59,40.62,40.56,40.59,25900.0,32.9079,32.9322,32.8836,32.9079,25900.0
2010-08-23 12:35:00,40.59,40.59,40.51,40.51,21600.0,32.9079,32.9079,32.843,32.843,21600.0
2010-08-23 12:40:00,40.51,40.51,40.44,40.51,39200.0,32.843,32.843,32.7863,32.843,39200.0
2010-08-23 12:45:00,40.5,40.54,40.48,40.51,19900.0,32.8349,32.8673,32.8187,32.843,19900.0
2010-08-23 12:50:00,40.51,40.57,40.51,40.54,29200.0,32.843,32.8917,32.843,32.8673,29200.0
2010-08-23 12:55:00,40.53,40.54,40.48,40.52,30800.0,32.8592,32.8673,32.8187,32.8511,30800.0
2010-08-23 13:00:00,40.52,40.52,40.44,40.49,45900.0,32.8511,32.8511,32.7863,32.8268,45900.0
2010-08-23 13:05:00,40.5,40.53,40.46,40.47,43400.0,32.8349,32.8592,32.8025,32.8106,43400.0
2010-08-23 13:10:00,40.47,40.48,40.43,40.48,121900.0,32.8106,32.8187,32.7782,32.8187,121900.0
2010-08-23 13:15:00,40.48,40.51,40.45,40.51,47000.0,32.8187,32.843,32.7944,32.843,47000.0
2010-08-23 13:20:00,40.52,40.54,40.5,40.54,25900.0,32.8511,32.8673,32.8349,32.8673,25900.0
2010-08-23 13:25:00,40.54,40.54,40.51,40.52,30900.0,32.8673,32.8673,32.843,32.8511,30900.0
2010-08-23 13:30:00,40.52,40.53,40.46,40.46,66800.0,32.8511,32.8592,32.8025,32.8025,66800.0
2010-08-23 13:35:00,40.46,40.48,40.42,40.43,35100.0,32.8025,32.8187,32.77,32.7782,35100.0
2010-08-23 13:40:00,40.43,40.44,40.38,40.38,37000.0,32.7782,32.7863,32.7376,32.7376,37000.0
2010-08-23 13:45:00,40.38,40.44,40.38,40.42,31100.0,32.7376,32.7863,32.7376,32.77,31100.0
2010-08-23 13:50:00,40.43,40.51,40.43,40.48,42500.0,32.7782,32.843,32.7782,32.8187,42500.0
2010-08-23 13:55:00,40.48,40.49,40.41,40.47,22600.0,32.8187,32.8268,32.7619,32.8106,22600.0
2010-08-23 14:00:00,40.47,40.49,40.41,40.43,22400.0,32.8106,32.8268,32.7619,32.7782,22400.0
2010-08-23 14:05:00,40.42,40.59,40.42,40.56,79400.0,32.77,32.9079,32.77,32.8836,79400.0
2010-08-23 14:10:00,40.57,40.62,40.56,40.62,52100.0,32.8917,32.9322,32.8836,32.9322,52100.0
2010-08-23 14:15:00,40.62,40.66,40.53,40.58,47500.0,32.9322,32.9646,32.8592,32.8998,47500.0
2010-08-23 14:20:00,40.57,40.59,40.54,40.59,64700.0,32.8917,32.9079,32.8673,32.9079,64700.0
2010-08-23 14:25:00,40.59,40.61,40.55,40.56,20400.0,32.9079,32.9241,32.8754,32.8836,20400.0
2010-08-23 14:30:00,40.56,40.6,40.56,40.59,20400.0,32.8836,32.916,32.8836,32.9079,20400.0
2010-08-23 14:35:00,40.58,40.66,40.58,40.63,27100.0,32.8998,32.9646,32.8998,32.9403,27100.0
2010-08-23 14:40:00,40.62,40.64,40.56,40.59,50200.0,32.9322,32.9484,32.8836,32.9079,50200.0
2010-08-23 14:45:00,40.59,40.6,40.53,40.53,21400.0,32.9079,32.916,32.8592,32.8592,21400.0
2010-08-23 14:50:00,40.53,40.55,40.5,40.51,37500.0,32.8592,32.8754,32.8349,32.843,37500.0
2010-08-23 14:55:00,40.51,40.54,40.49,40.5,38900.0,32.843,32.8673,32.8268,32.8349,38900.0
2010-08-23 15:00:00,40.5,40.54,40.48,40.53,47100.0,32.8349,32.8673,32.8187,32.8592,47100.0
2010-08-23 15:05:00,40.53,40.54,40.47,40.48,56900.0,32.8592,32.8673,32.8106,32.8187,56900.0
2010-08-23 15:10:00,40.49,40.52,40.47,40.51,61100.0,32.8268,32.8511,32.8106,32.843,61100.0
2010-08-23 15:15:00,40.51,40.54,40.49,40.5,39000.0,32.843,32.8673,32.8268,32.8349,39000.0
2010-08-23 15:20:00,40.51,40.53,40.45,40.45,47500.0,32.843,32.8592,32.7944,32.7944,47500.0
2010-08-23 15:25:00,40.45,40.47,40.34,40.37,81400.0,32.7944,32.8106,32.7052,32.7295,81400.0
2010-08-23 15:30:00,40.38,40.39,40.31,40.32,79200.0,32.7376,32.7457,32.6809,32.689,79200.0
2010-08-23 15:35:00,40.32,40.32,40.2,40.22,91600.0,32.689,32.689,32.5917,32.6079,91600.0
2010-08-23 15:40:00,40.22,40.26,40.2,40.2,87500.0,32.6079,32.6403,32.5917,32.5917,87500.0
2010-08-23 15:45:00,40.21,40.26,40.17,40.21,180600.0,32.5998,32.6403,32.5674,32.5998,180600.0
2010-08-23 15:50:00,40.22,40.25,40.18,40.24,264800.0,32.6079,32.6322,32.5755,32.6241,264800.0
2010-08-23 15:55:00,40.24,40.27,40.17,40.17,338600.0,32.6241,32.6484,32.5674,32.5674,338600.0
2010-08-24 09:30:00,39.73,39.87,39.6,39.69,204900.0,32.2106,32.3241,32.1052,32.1782,204900.0
2010-08-24 09:35:00,39.68,39.75,39.5,39.69,134000.0,32.1701,32.2269,32.0242,32.1782,134000.0
2010-08-24 09:40:00,39.69,39.69,39.51,39.51,75400.0,32.1782,32.1782,32.0323,32.0323,75400.0
2010-08-24 09:45:00,39.51,39.55,39.42,39.5,72800.0,32.0323,32.0647,31.9593,32.0242,72800.0
2010-08-24 09:50:00,39.49,39.52,39.42,39.47,67800.0,32.0161,32.0404,31.9593,31.9998,67800.0
2010-08-24 09:55:00,39.47,39.56,39.38,39.44,114600.0,31.9998,32.0728,31.9269,31.9755,114600.0
2010-08-24 10:00:00,39.44,39.44,39.24,39.39,283700.0,31.9755,31.9755,31.8134,31.935,283700.0
2010-08-24 10:05:00,39.38,39.43,39.33,39.39,82500.0,31.9269,31.9674,31.8863,31.935,82500.0
2010-08-24 10:10:00,39.39,39.53,39.39,39.44,87100.0,31.935,32.0485,31.935,31.9755,87100.0
2010-08-24 10:15:00,39.46,39.57,39.42,39.56,134100.0,31.9917,32.0809,31.9593,32.0728,134100.0
2010-08-24 10:20:00,39.57,39.74,39.52,39.71,140900.0,32.0809,32.2187,32.0404,32.1944,140900.0
2010-08-24 10:25:00,39.7,39.78,39.55,39.59,97400.0,32.1863,32.2512,32.0647,32.0971,97400.0
2010-08-24 10:30:00,39.58,39.61,39.51,39.52,100400.0,32.089,32.1133,32.0323,32.0404,100400.0
2010-08-24 10:35:00,39.52,39.52,39.42,39.45,95700.0,32.0404,32.0404,31.9593,31.9836,95700.0
2010-08-24 10:40:00,39.45,39.56,39.42,39.49,120900.0,31.9836,32.0728,31.9593,32.0161,120900.0
2010-08-24 10:45:00,39.49,39.6,39.49,39.6,65800.0,32.0161,32.1052,32.0161,32.1052,65800.0
2010-08-24 10:50:00,39.6,39.64,39.51,39.51,79300.0,32.1052,32.1377,32.0323,32.0323,79300.0
2010-08-24 10:55:00,39.5,39.61,39.5,39.55,85200.0,32.0242,32.1133,32.0242,32.0647,85200.0
2010-08-24 11:00:00,39.54,39.78,39.53,39.77,176100.0,32.0566,32.2512,32.0485,32.2431,176100.0
2010-08-24 11:05:00,39.78,39.8,39.73,39.75,106500.0,32.2512,32.2674,32.2106,32.2269,106500.0
2010-08-24 11:10:00,39.74,39.77,39.71,39.73,75400.0,32.2187,32.2431,32.1944,32.2106,75400.0
2010-08-24 11:15:00,39.72,39.74,39.64,39.73,66800.0,32.2025,32.2187,32.1377,32.2106,66800.0
2010-08-24 11:20:00,39.73,39.78,39.72,39.78,41100.0,32.2106,32.2512,32.2025,32.2512,41100.0
2010-08-24 11:25:00,39.77,39.88,39.76,39.88,58400.0,32.2431,32.3322,32.235,32.3322,58400.0
2010-08-24 11:30:00,39.88,39.94,39.84,39.92,135700.0,32.3322,32.3809,32.2998,32.3647,135700.0
2010-08-24 11:35:00,39.93,39.97,39.84,39.84,93600.0,32.3728,32.4052,32.2998,32.2998,93600.0
2010-08-24 11:40:00,39.84,39.92,39.84,39.86,99700.0,32.2998,32.3647,32.2998,32.316,99700.0
2010-08-24 11:45:00,39.87,39.9,39.82,39.83,62400.0,32.3241,32.3485,32.2836,32.2917,62400.0
2010-08-24 11:50:00,39.83,39.83,39.74,39.74,25000.0,32.2917,32.2917,32.2187,32.2187,25000.0
2010-08-24 11:55:00,39.73,39.79,39.68,39.68,70400.0,32.2106,32.2593,32.1701,32.1701,70400.0
2010-08-24 12:00:00,39.69,39.72,39.66,39.71,43300.0,32.1782,32.2025,32.1539,32.1944,43300.0
2010-08-24 12:05:00,39.72,39.75,39.66,39.73,37700.0,32.2025,32.2269,32.1539,32.2106,37700.0
2010-08-24 12:10:00,39.73,39.78,39.67,39.7,34700.0,32.2106,32.2512,32.162,32.1863,34700.0
2010-08-24 12:15:00,39.69,39.7,39.64,39.66,35400.0,32.1782,32.1863,32.1377,32.1539,35400.0
2010-08-24 12:20:00,39.65,39.65,39.58,39.58,36600.0,32.1458,32.1458,32.089,32.089,36600.0
2010-08-24 12:25:00,39.58,39.63,39.55,39.56,49100.0,32.089,32.1296,32.0647,32.0728,49100.0
2010-08-24 12:30:00,39.56,39.68,39.56,39.65,58700.0,32.0728,32.1701,32.0728,32.1458,58700.0
2010-08-24 12:35:00,39.65,39.66,39.6,39.65,40900.0,32.1458,32.1539,32.1052,32.1458,40900.0
2010-08-24 12:40:00,39.63,39.69,39.63,39.67,33800.0,32.1296,32.1782,32.1296,32.162,33800.0
2010-08-24 12:45:00,39.67,39.68,39.61,39.61,27300.0,32.162,32.1701,32.1133,32.1133,27300.0
2010-08-24 12:50:00,39.62,39.63,39.54,39.55,56500.0,32.1215,32.1296,32.0566,32.0647,56500.0
2010-08-24 12:55:00,39.54,39.6,39.54,39.56,54900.0,32.0566,32.1052,32.0566,32.0728,54900.0
2010-08-24 13:00:00,39.56,39.58,39.51,39.53,47700.0,32.0728,32.089,32.0323,32.0485,47700.0
2010-08-24 13:05:00,39.52,39.59,39.51,39.59,34200.0,32.0404,32.0971,32.0323,32.0971,34200.0
2010-08-24 13:10:00,39.59,39.64,39.59,39.61,69700.0,32.0971,32.1377,32.0971,32.1133,69700.0
2010-08-24 13:15:00,39.62,39.64,39.61,39.63,17500.0,32.1215,32.1377,32.1133,32.1296,17500.0
2010-08-24 13:20:00,39.62,39.64,39.57,39.59,67000.0,32.1215,32.1377,32.0809,32.0971,67000.0
2010-08-24 13:25:00,39.59,39.76,39.59,39.76,55000.0,32.0971,32.235,32.0971,32.235,55000.0
2010-08-24 13:30:00,39.77,39.77,39.64,39.68,32600.0,32.2431,32.2431,32.1377,32.1701,32600.0
2010-08-24 13:35:00,39.69,39.71,39.67,39.68,22900.0,32.1782,32.1944,32.162,32.1701,22900.0
2010-08-24 13:40:00,39.68,39.73,39.55,39.56,79600.0,32.1701,32.2106,32.0647,32.0728,79600.0
2010-08-24 13:45:00,39.56,39.58,39.51,39.53,77000.0,32.0728,32.089,32.0323,32.0485,77000.0
2010-08-24 13:50:00,39.53,39.55,39.49,39.49,55800.0,32.0485,32.0647,32.0161,32.0161,55800.0
2010-08-24 13:55:00,39.49,39.54,39.49,39.53,41900.0,32.0161,32.0566,32.0161,32.0485,41900.0
2010-08-24 14:00:00,39.53,39.6,39.5,39.56,80500.0,32.0485,32.1052,32.0242,32.0728,80500.0
2010-08-24 14:05:00,39.56,39.6,39.54,39.59,54400.0,32.0728,32.1052,32.0566,32.0971,54400.0
2010-08-24 14:10:00,39.59,39.6,39.54,39.6,35200.0,32.0971,32.1052,32.0566,32.1052,35200.0
2010-08-24 14:15:00,39.6,39.7,39.6,39.69,56500.0,32.1052,32.1863,32.1052,32.1782,56500.0
2010-08-24 14:20:00,39.69,39.74,39.67,39.7,64900.0,32.1782,32.2187,32.162,32.1863,64900.0
2010-08-24 14:25:00,39.7,39.73,39.62,39.64,52200.0,32.1863,32.2106,32.1215,32.1377,52200.0
2010-08-24 14:30:00,39.64,39.67,39.59,39.64,64900.0,32.1377,32.162,32.0971,32.1377,64900.0
2010-08-24 14:35:00,39.64,39.79,39.63,39.79,59500.0,32.1377,32.2593,32.1296,32.2593,59500.0
2010-08-24 14:40:00,39.79,39.81,39.73,39.75,54700.0,32.2593,32.2755,32.2106,32.2269,54700.0
2010-08-24 14:45:00,39.76,39.8,39.72,39.76,49000.0,32.235,32.2674,32.2025,32.235,49000.0
2010-08-24 14:50:00,39.76,39.78,39.71,39.78,46200.0,32.235,32.2512,32.1944,32.2512,46200.0
2010-08-24 14:55:00,39.77,39.8,39.73,39.8,80200.0,32.2431,32.2674,32.2106,32.2674,80200.0
2010-08-24 15:00:00,39.8,39.86,39.74,39.84,83100.0,32.2674,32.316,32.2187,32.2998,83100.0
2010-08-24 15:05:00,39.84,39.9,39.83,39.87,96300.0,32.2998,32.3485,32.2917,32.3241,96300.0
2010-08-24 15:10:00,39.87,39.89,39.83,39.83,107300.0,32.3241,32.3404,32.2917,32.2917,107300.0
2010-08-24 15:15:00,39.83,39.86,39.78,39.85,81700.0,32.2917,32.316,32.2512,32.3079,81700.0
2010-08-24 15:20:00,39.85,39.91,39.79,39.9,108500.0,32.3079,32.3566,32.2593,32.3485,108500.0
2010-08-24 15:25:00,39.9,39.98,39.88,39.92,151300.0,32.3485,32.4133,32.3322,32.3647,151300.0
2010-08-24 15:30:00,39.92,39.92,39.87,39.87,90300.0,32.3647,32.3647,32.3241,32.3241,90300.0
2010-08-24 15:35:00,39.86,39.88,39.72,39.75,144700.0,32.316,32.3322,32.2025,32.2269,144700.0
2010-08-24 15:40:00,39.75,39.75,39.68,39.72,128900.0,32.2269,32.2269,32.1701,32.2025,128900.0
2010-08-24 15:45:00,39.72,39.72,39.63,39.69,236400.0,32.2025,32.2025,32.1296,32.1782,236400.0
2010-08-24 15:50:00,39.69,39.69,39.57,39.57,190900.0,32.1782,32.1782,32.0809,32.0809,190900.0
2010-08-24 15:55:00,39.57,39.61,39.51,39.57,547100.0,32.0809,32.1133,32.0323,32.0809,547100.0
2010-08-25 09:30:00,39.39,39.74,39.39,39.6,126200.0,31.935,32.2187,31.935,32.1052,126200.0
2010-08-25 09:35:00,39.61,39.69,39.51,39.61,90700.0,32.1133,32.1782,32.0323,32.1133,90700.0
2010-08-25 09:40:00,39.62,39.69,39.51,39.55,177900.0,32.1215,32.1782,32.0323,32.0647,177900.0
2010-08-25 09:45:00,39.55,39.56,39.31,39.31,79200.0,32.0647,32.0728,31.8701,31.8701,79200.0
2010-08-25 09:50:00,39.31,39.38,39.28,39.34,101200.0,31.8701,31.9269,31.8458,31.8944,101200.0
2010-08-25 09:55:00,39.35,39.37,39.23,39.34,117200.0,31.9026,31.9188,31.8053,31.8944,117200.0
2010-08-25 10:00:00,39.36,39.46,39.14,39.37,359800.0,31.9107,31.9917,31.7323,31.9188,359800.0
2010-08-25 10:05:00,39.36,39.51,39.35,39.5,190900.0,31.9107,32.0323,31.9026,32.0242,190900.0
2010-08-25 10:10:00,39.5,39.5,39.38,39.45,73600.0,32.0242,32.0242,31.9269,31.9836,73600.0
2010-08-25 10:15:00,39.46,39.59,39.44,39.54,143600.0,31.9917,32.0971,31.9755,32.0566,143600.0
2010-08-25 10:20:00,39.55,39.56,39.45,39.51,45500.0,32.0647,32.0728,31.9836,32.0323,45500.0
2010-08-25 10:25:00,39.5,39.61,39.5,39.6,64000.0,32.0242,32.1133,32.0242,32.1052,64000.0
2010-08-25 10:30:00,39.6,39.67,39.5,39.52,75200.0,32.1052,32.162,32.0242,32.0404,75200.0
2010-08-25 10:35:00,39.52,39.53,39.45,39.51,76600.0,32.0404,32.0485,31.9836,32.0323,76600.0
2010-08-25 10:40:00,39.51,39.59,39.49,39.59,69300.0,32.0323,32.0971,32.0161,32.0971,69300.0
2010-08-25 10:45:00,39.58,39.65,39.56,39.63,71000.0,32.089,32.1458,32.0728,32.1296,71000.0
2010-08-25 10:50:00,39.65,39.68,39.62,39.66,95400.0,32.1458,32.1701,32.1215,32.1539,95400.0
2010-08-25 10:55:00,39.65,39.78,39.64,39.77,104200.0,32.1458,32.2512,32.1377,32.2431,104200.0
2010-08-25 11:00:00,39.77,39.86,39.74,39.78,130100.0,32.2431,32.316,32.2187,32.2512,130100.0
2010-08-25 11:05:00,39.78,39.81,39.71,39.71,51000.0,32.2512,32.2755,32.1944,32.1944,51000.0
2010-08-25 11:10:00,39.71,39.73,39.6,39.64,91400.0,32.1944,32.2106,32.1052,32.1377,91400.0
2010-08-25 11:15:00,39.63,39.72,39.62,39.71,38600.0,32.1296,32.2025,32.1215,32.1944,38600.0
2010-08-25 11:20:00,39.7,39.77,39.6,39.63,140500.0,32.1863,32.2431,32.1052,32.1296,140500.0
2010-08-25 11:25:00,39.63,39.71,39.59,39.67,145300.0,32.1296,32.1944,32.0971,32.162,145300.0
2010-08-25 11:30:00,39.67,39.67,39.55,39.55,101700.0,32.162,32.162,32.0647,32.0647,101700.0
2010-08-25 11:35:00,39.54,39.61,39.53,39.56,57100.0,32.0566,32.1133,32.0485,32.0728,57100.0
2010-08-25 11:40:00,39.55,39.59,39.53,39.58,50100.0,32.0647,32.0971,32.0485,32.089,50100.0
2010-08-25 11:45:00,39.58,39.6,39.5,39.53,48600.0,32.089,32.1052,32.0242,32.0485,48600.0
2010-08-25 11:50:00,39.53,39.6,39.52,39.59,32200.0,32.0485,32.1052,32.0404,32.0971,32200.0
2010-08-25 11:55:00,39.59,39.64,39.58,39.6,35500.0,32.0971,32.1377,32.089,32.1052,35500.0
2010-08-25 12:00:00,39.59,39.65,39.55,39.63,21400.0,32.0971,32.1458,32.0647,32.1296,21400.0
2010-08-25 12:05:00,39.64,39.64,39.54,39.54,29600.0,32.1377,32.1377,32.0566,32.0566,29600.0
2010-08-25 12:10:00,39.55,39.6,39.53,39.54,37300.0,32.0647,32.1052,32.0485,32.0566,37300.0
2010-08-25 12:15:00,39.54,39.58,39.52,39.55,38100.0,32.0566,32.089,32.0404,32.0647,38100.0
2010-08-25 12:20:00,39.56,39.57,39.48,39.49,56600.0,32.0728,32.0809,32.008,32.0161,56600.0
2010-08-25 12:25:00,39.49,39.51,39.44,39.46,56300.0,32.0161,32.0323,31.9755,31.9917,56300.0
2010-08-25 12:30:00,39.47,39.52,39.4,39.41,71000.0,31.9998,32.0404,31.9431,31.9512,71000.0
2010-08-25 12:35:00,39.41,39.41,39.31,39.31,65700.0,31.9512,31.9512,31.8701,31.8701,65700.0
2010-08-25 12:40:00,39.32,39.38,39.28,39.38,74800.0,31.8782,31.9269,31.8458,31.9269,74800.0
2010-08-25 12:45:00,39.38,39.4,39.35,39.4,15900.0,31.9269,31.9431,31.9026,31.9431,15900.0
2010-08-25 12:50:00,39.4,39.45,39.38,39.38,49000.0,31.9431,31.9836,31.9269,31.9269,49000.0
2010-08-25 12:55:00,39.38,39.41,39.33,39.4,36000.0,31.9269,31.9512,31.8863,31.9431,36000.0
2010-08-25 13:00:00,39.39,39.45,39.35,39.45,26700.0,31.935,31.9836,31.9026,31.9836,26700.0
2010-08-25 13:05:00,39.45,39.47,39.4,39.43,24500.0,31.9836,31.9998,31.9431,31.9674,24500.0
2010-08-25 13:10:00,39.44,39.48,39.43,39.43,39600.0,31.9755,32.008,31.9674,31.9674,39600.0
2010-08-25 13:15:00,39.44,39.49,39.4,39.49,15600.0,31.9755,32.0161,31.9431,32.0161,15600.0
2010-08-25 13:20:00,39.49,39.49,39.46,39.49,24700.0,32.0161,32.0161,31.9917,32.0161,24700.0
2010-08-25 13:25:00,39.5,39.51,39.39,39.4,18000.0,32.0242,32.0323,31.935,31.9431,18000.0
2010-08-25 13:30:00,39.4,39.48,39.37,39.46,21100.0,31.9431,32.008,31.9188,31.9917,21100.0
2010-08-25 13:35:00,39.46,39.54,39.45,39.54,29700.0,31.9917,32.0566,31.9836,32.0566,29700.0
2010-08-25 13:40:00,39.54,39.62,39.53,39.62,33700.0,32.0566,32.1215,32.0485,32.1215,33700.0
2010-08-25 13:45:00,39.62,39.64,39.58,39.59,26500.0,32.1215,32.1377,32.089,32.0971,26500.0
2010-08-25 13:50:00,39.58,39.6,39.53,39.54,23500.0,32.089,32.1052,32.0485,32.0566,23500.0
2010-08-25 13:55:00,39.55,39.6,39.51,39.51,28400.0,32.0647,32.1052,32.0323,32.0323,28400.0
2010-08-25 14:00:00,39.52,39.6,39.51,39.59,22700.0,32.0404,32.1052,32.0323,32.0971,22700.0
2010-08-25 14:05:00,39.59,39.64,39.58,39.59,51900.0,32.0971,32.1377,32.089,32.0971,51900.0
2010-08-25 14:10:00,39.58,39.66,39.55,39.6,59000.0,32.089,32.1539,32.0647,32.1052,59000.0
2010-08-25 14:15:00,39.6,39.62,39.53,39.58,50800.0,32.1052,32.1215,32.0485,32.089,50800.0
2010-08-25 14:20:00,39.58,39.59,39.56,39.57,22300.0,32.089,32.0971,32.0728,32.0809,22300.0
2010-08-25 14:25:00,39.56,39.59,39.53,39.57,22500.0,32.0728,32.0971,32.0485,32.0809,22500.0
2010-08-25 14:30:00,39.57,39.7,39.54,39.69,44800.0,32.0809,32.1863,32.0566,32.1782,44800.0
2010-08-25 14:35:00,39.69,39.84,39.69,39.73,89900.0,32.1782,32.2998,32.1782,32.2106,89900.0
2010-08-25 14:40:00,39.73,39.79,39.72,39.73,40800.0,32.2106,32.2593,32.2025,32.2106,40800.0
2010-08-25 14:45:00,39.73,39.81,39.68,39.75,43800.0,32.2106,32.2755,32.1701,32.2269,43800.0
2010-08-25 14:50:00,39.75,39.77,39.71,39.77,56500.0,32.2269,32.2431,32.1944,32.2431,56500.0
2010-08-25 14:55:00,39.76,39.77,39.69,39.76,77500.0,32.235,32.2431,32.1782,32.235,77500.0
2010-08-25 15:00:00,39.76,39.8,39.72,39.74,77000.0,32.235,32.2674,32.2025,32.2187,77000.0
2010-08-25 15:05:00,39.75,39.82,39.73,39.76,78300.0,32.2269,32.2836,32.2106,32.235,78300.0
2010-08-25 15:10:00,39.75,39.83,39.75,39.8,47300.0,32.2269,32.2917,32.2269,32.2674,47300.0
2010-08-25 15:15:00,39.79,39.81,39.64,39.68,78900.0,32.2593,32.2755,32.1377,32.1701,78900.0
2010-08-25 15:20:00,39.67,39.7,39.6,39.64,62400.0,32.162,32.1863,32.1052,32.1377,62400.0
2010-08-25 15:25:00,39.65,39.7,39.6,39.61,51200.0,32.1458,32.1863,32.1052,32.1133,51200.0
2010-08-25 15:30:00,39.61,39.85,39.61,39.85,88500.0,32.1133,32.3079,32.1133,32.3079,88500.0
2010-08-25 15:35:00,39.84,39.89,39.79,39.85,118900.0,32.2998,32.3404,32.2593,32.3079,118900.0
2010-08-25 15:40:00,39.85,39.92,39.82,39.91,128600.0,32.3079,32.3647,32.2836,32.3566,128600.0
2010-08-25 15:45:00,39.91,39.94,39.86,39.86,147600.0,32.3566,32.3809,32.316,32.316,147600.0
2010-08-25 15:50:00,39.87,39.92,39.8,39.8,144900.0,32.3241,32.3647,32.2674,32.2674,144900.0
2010-08-25 15:55:00,39.81,39.82,39.76,39.77,268800.0,32.2755,32.2836,32.235,32.2431,268800.0
2010-08-26 09:30:00,40.02,40.12,39.81,40.08,228100.0,32.4458,32.5268,32.2755,32.4944,228100.0
2010-08-26 09:35:00,40.04,40.07,39.88,39.89,88400.0,32.462,32.4863,32.3322,32.3404,88400.0
2010-08-26 09:40:00,39.88,40.04,39.84,40.01,89400.0,32.3322,32.462,32.2998,32.4376,89400.0
2010-08-26 09:45:00,40.01,40.02,39.88,39.88,68000.0,32.4376,32.4458,32.3322,32.3322,68000.0
2010-08-26 09:50:00,39.89,39.89,39.74,39.74,80200.0,32.3404,32.3404,32.2187,32.2187,80200.0
2010-08-26 09:55:00,39.75,39.91,39.74,39.9,83100.0,32.2269,32.3566,32.2187,32.3485,83100.0
2010-08-26 10:00:00,39.89,39.97,39.85,39.96,77300.0,32.3404,32.4052,32.3079,32.3971,77300.0
2010-08-26 10:05:00,39.96,40.07,39.94,40.06,77500.0,32.3971,32.4863,32.3809,32.4782,77500.0
2010-08-26 10:10:00,40.05,40.2,40.03,40.19,76700.0,32.4701,32.5917,32.4539,32.5836,76700.0
2010-08-26 10:15:00,40.19,40.21,40.13,40.21,67800.0,32.5836,32.5998,32.5349,32.5998,67800.0
2010-08-26 10:20:00,40.21,40.26,40.08,40.1,98800.0,32.5998,32.6403,32.4944,32.5106,98800.0
2010-08-26 10:25:00,40.1,40.17,40.06,40.17,60900.0,32.5106,32.5674,32.4782,32.5674,60900.0
2010-08-26 10:30:00,40.18,40.24,40.16,40.2,64400.0,32.5755,32.6241,32.5593,32.5917,64400.0
2010-08-26 10:35:00,40.2,40.29,40.19,40.28,71100.0,32.5917,32.6647,32.5836,32.6565,71100.0
2010-08-26 10:40:00,40.27,40.32,40.24,40.25,48800.0,32.6484,32.689,32.6241,32.6322,48800.0
2010-08-26 10:45:00,40.24,40.33,40.21,40.32,74000.0,32.6241,32.6971,32.5998,32.689,74000.0
2010-08-26 10:50:00,40.33,40.38,40.32,40.33,146000.0,32.6971,32.7376,32.689,32.6971,146000.0
2010-08-26 10:55:00,40.33,40.33,40.18,40.27,87300.0,32.6971,32.6971,32.5755,32.6484,87300.0
2010-08-26 11:00:00,40.27,40.3,40.15,40.15,89100.0,32.6484,32.6728,32.5511,32.5511,89100.0
2010-08-26 11:05:00,40.15,40.15,39.96,39.97,147500.0,32.5511,32.5511,32.3971,32.4052,147500.0
2010-08-26 11:10:00,39.97,39.99,39.93,39.98,64400.0,32.4052,32.4214,32.3728,32.4133,64400.0
2010-08-26 11:15:00,39.98,40.05,39.95,40.04,92800.0,32.4133,32.4701,32.389,32.462,92800.0
2010-08-26 11:20:00,40.03,40.03,39.94,39.95,103100.0,32.4539,32.4539,32.3809,32.389,103100.0
2010-08-26 11:25:00,39.95,40.06,39.94,40.06,52300.0,32.389,32.4782,32.3809,32.4782,52300.0
2010-08-26 11:30:00,40.05,40.08,40.03,40.07,39600.0,32.4701,32.4944,32.4539,32.4863,39600.0
2010-08-26 11:35:00,40.08,40.11,39.98,39.98,45900.0,32.4944,32.5187,32.4133,32.4133,45900.0
2010-08-26 11:40:00,39.97,40.01,39.9,39.99,73900.0,32.4052,32.4376,32.3485,32.4214,73900.0
2010-08-26 11:45:00,39.99,40.03,39.98,40.01,54500.0,32.4214,32.4539,32.4133,32.4376,54500.0
2010-08-26 11:50:00,40.0,40.0,39.83,39.84,53100.0,32.4295,32.4295,32.2917,32.2998,53100.0
2010-08-26 11:55:00,39.84,39.98,39.83,39.97,74800.0,32.2998,32.4133,32.2917,32.4052,74800.0
2010-08-26 12:00:00,39.97,39.98,39.93,39.95,41900.0,32.4052,32.4133,32.3728,32.389,41900.0
2010-08-26 12:05:00,39.94,39.94,39.89,39.92,18000.0,32.3809,32.3809,32.3404,32.3647,18000.0
2010-08-26 12:10:00,39.92,39.92,39.89,39.92,30700.0,32.3647,32.3647,32.3404,32.3647,30700.0
2010-08-26 12:15:00,39.9,39.9,39.81,39.86,31700.0,32.3485,32.3485,32.2755,32.316,31700.0
2010-08-26 12:20:00,39.85,39.98,39.85,39.96,37300.0,32.3079,32.4133,32.3079,32.3971,37300.0
2010-08-26 12:25:00,39.96,39.97,39.88,39.9,23900.0,32.3971,32.4052,32.3322,32.3485,23900.0
2010-08-26 12:30:00,39.89,39.92,39.89,39.91,15600.0,32.3404,32.3647,32.3404,32.3566,15600.0
2010-08-26 12:35:00,39.91,39.99,39.91,39.92,36300.0,32.3566,32.4214,32.3566,32.3647,36300.0
2010-08-26 12:40:00,39.92,39.92,39.81,39.84,69700.0,32.3647,32.3647,32.2755,32.2998,69700.0
2010-08-26 12:45:00,39.84,39.86,39.79,39.83,52300.0,32.2998,32.316,32.2593,32.2917,52300.0
2010-08-26 12:50:00,39.84,39.87,39.72,39.73,38900.0,32.2998,32.3241,32.2025,32.2106,38900.0
2010-08-26 12:55:00,39.74,39.84,39.69,39.84,53300.0,32.2187,32.2998,32.1782,32.2998,53300.0
2010-08-26 13:00:00,39.84,39.87,39.78,39.8,48500.0,32.2998,32.3241,32.2512,32.2674,48500.0
2010-08-26 13:05:00,39.8,39.81,39.74,39.75,30900.0,32.2674,32.2755,32.2187,32.2269,30900.0
2010-08-26 13:10:00,39.75,39.81,39.75,39.79,50700.0,32.2269,32.2755,32.2269,32.2593,50700.0
2010-08-26 13:15:00,39.79,39.84,39.76,39.77,59200.0,32.2593,32.2998,32.235,32.2431,59200.0
2010-08-26 13:20:00,39.76,39.79,39.74,39.77,49100.0,32.235,32.2593,32.2187,32.2431,49100.0
2010-08-26 13:25:00,39.78,39.83,39.77,39.81,20500.0,32.2512,32.2917,32.2431,32.2755,20500.0
2010-08-26 13:30:00,39.81,39.9,39.81,39.88,27100.0,32.2755,32.3485,32.2755,32.3322,27100.0
2010-08-26 13:35:00,39.87,39.87,39.8,39.81,15500.0,32.3241,32.3241,32.2674,32.2755,15500.0
2010-08-26 13:40:00,39.81,39.91,39.81,39.86,38500.0,32.2755,32.3566,32.2755,32.316,38500.0
2010-08-26 13:45:00,39.85,39.88,39.8,39.8,23100.0,32.3079,32.3322,32.2674,32.2674,23100.0
2010-08-26 13:50:00,39.8,39.83,39.78,39.82,24900.0,32.2674,32.2917,32.2512,32.2836,24900.0
2010-08-26 13:55:00,39.82,39.83,39.71,39.76,38700.0,32.2836,32.2917,32.1944,32.235,38700.0
2010-08-26 14:00:00,39.76,39.83,39.74,39.79,55800.0,32.235,32.2917,32.2187,32.2593,55800.0
2010-08-26 14:05:00,39.79,39.81,39.71,39.74,56900.0,32.2593,32.2755,32.1944,32.2187,56900.0
2010-08-26 14:10:00,39.73,39.74,39.61,39.68,94400.0,32.2106,32.2187,32.1133,32.1701,94400.0
2010-08-26 14:15:00,39.68,39.71,39.62,39.69,78000.0,32.1701,32.1944,32.1215,32.1782,78000.0
2010-08-26 14:20:00,39.69,39.72,39.67,39.7,55800.0,32.1782,32.2025,32.162,32.1863,55800.0
2010-08-26 14:25:00,39.7,39.73,39.68,39.68,59100.0,32.1863,32.2106,32.1701,32.1701,59100.0
2010-08-26 14:30:00,39.67,39.69,39.63,39.68,85500.0,32.162,32.1782,32.1296,32.1701,85500.0
2010-08-26 14:35:00,39.68,39.75,39.68,39.75,60600.0,32.1701,32.2269,32.1701,32.2269,60600.0
2010-08-26 14:40:00,39.76,39.78,39.71,39.73,53700.0,32.235,32.2512,32.1944,32.2106,53700.0
2010-08-26 14:45:00,39.72,39.75,39.64,39.67,82700.0,32.2025,32.2269,32.1377,32.162,82700.0
2010-08-26 14:50:00,39.67,39.68,39.57,39.57,80800.0,32.162,32.1701,32.0809,32.0809,80800.0
2010-08-26 14:55:00,39.57,39.58,39.5,39.51,96200.0,32.0809,32.089,32.0242,32.0323,96200.0
2010-08-26 15:00:00,39.51,39.56,39.5,39.52,50500.0,32.0323,32.0728,32.0242,32.0404,50500.0
2010-08-26 15:05:00,39.53,39.56,39.46,39.54,121100.0,32.0485,32.0728,31.9917,32.0566,121100.0
2010-08-26 15:10:00,39.55,39.59,39.53,39.57,84500.0,32.0647,32.0971,32.0485,32.0809,84500.0
2010-08-26 15:15:00,39.57,39.71,39.56,39.7,96600.0,32.0809,32.1944,32.0728,32.1863,96600.0
2010-08-26 15:20:00,39.7,39.77,39.67,39.69,96600.0,32.1863,32.2431,32.162,32.1782,96600.0
2010-08-26 15:25:00,39.68,39.72,39.64,39.72,59200.0,32.1701,32.2025,32.1377,32.2025,59200.0
2010-08-26 15:30:00,39.72,39.72,39.62,39.65,149600.0,32.2025,32.2025,32.1215,32.1458,149600.0
2010-08-26 15:35:00,39.67,39.71,39.65,39.71,144900.0,32.162,32.1944,32.1458,32.1944,144900.0
2010-08-26 15:40:00,39.71,39.92,39.69,39.9,304200.0,32.1944,32.3647,32.1782,32.3485,304200.0
2010-08-26 15:45:00,39.9,39.91,39.83,39.88,259400.0,32.3485,32.3566,32.2917,32.3322,259400.0
2010-08-26 15:50:00,39.88,39.89,39.79,39.85,227100.0,32.3322,32.3404,32.2593,32.3079,227100.0
2010-08-26 15:55:00,39.84,39.85,39.68,39.7,520200.0,32.2998,32.3079,32.1701,32.1863,520200.0
2010-08-27 09:30:00,40.0,40.14,39.88,40.03,93600.0,32.4295,32.543,32.3322,32.4539,93600.0
2010-08-27 09:35:00,40.06,40.1,40.0,40.07,108400.0,32.4782,32.5106,32.4295,32.4863,108400.0
2010-08-27 09:40:00,40.06,40.15,40.04,40.06,95600.0,32.4782,32.5511,32.462,32.4782,95600.0
2010-08-27 09:45:00,40.06,40.1,40.01,40.03,82400.0,32.4782,32.5106,32.4376,32.4539,82400.0
2010-08-27 09:50:00,40.02,40.1,40.0,40.1,59700.0,32.4458,32.5106,32.4295,32.5106,59700.0
2010-08-27 09:55:00,40.1,40.17,39.88,39.91,171800.0,32.5106,32.5674,32.3322,32.3566,171800.0
2010-08-27 10:00:00,39.91,40.01,39.56,39.76,239300.0,32.3566,32.4376,32.0728,32.235,239300.0
2010-08-27 10:05:00,39.75,39.81,39.62,39.78,157400.0,32.2269,32.2755,32.1215,32.2512,157400.0
2010-08-27 10:10:00,39.79,40.03,39.75,40.03,133100.0,32.2593,32.4539,32.2269,32.4539,133100.0
2010-08-27 10:15:00,40.02,40.16,40.02,40.15,77100.0,32.4458,32.5593,32.4458,32.5511,77100.0
2010-08-27 10:20:00,40.15,40.15,39.99,40.12,100000.0,32.5511,32.5511,32.4214,32.5268,100000.0
2010-08-27 10:25:00,40.12,40.24,40.11,40.24,140200.0,32.5268,32.6241,32.5187,32.6241,140200.0
2010-08-27 10:30:00,40.24,40.36,40.21,40.29,159900.0,32.6241,32.7214,32.5998,32.6647,159900.0
2010-08-27 10:35:00,40.29,40.46,40.24,40.46,139600.0,32.6647,32.8025,32.6241,32.8025,139600.0
2010-08-27 10:40:00,40.46,40.53,40.45,40.49,218800.0,32.8025,32.8592,32.7944,32.8268,218800.0
2010-08-27 10:45:00,40.49,40.55,40.44,40.47,125100.0,32.8268,32.8754,32.7863,32.8106,125100.0
2010-08-27 10:50:00,40.47,40.48,40.32,40.33,59300.0,32.8106,32.8187,32.689,32.6971,59300.0
2010-08-27 10:55:00,40.32,40.37,40.27,40.35,61600.0,32.689,32.7295,32.6484,32.7133,61600.0
2010-08-27 11:00:00,40.35,40.46,40.35,40.45,60200.0,32.7133,32.8025,32.7133,32.7944,60200.0
2010-08-27 11:05:00,40.46,40.63,40.44,40.58,112000.0,32.8025,32.9403,32.7863,32.8998,112000.0
2010-08-27 11:10:00,40.58,40.63,40.54,40.6,66000.0,32.8998,32.9403,32.8673,32.916,66000.0
2010-08-27 11:15:00,40.6,40.73,40.6,40.61,83400.0,32.916,33.0214,32.916,32.9241,83400.0
2010-08-27 11:20:00,40.61,40.64,40.58,40.61,60600.0,32.9241,32.9484,32.8998,32.9241,60600.0
2010-08-27 11:25:00,40.6,40.67,40.55,40.63,60000.0,32.916,32.9727,32.8754,32.9403,60000.0
2010-08-27 11:30:00,40.65,40.71,40.62,40.63,68600.0,32.9565,33.0052,32.9322,32.9403,68600.0
2010-08-27 11:35:00,40.62,40.63,40.56,40.6,51200.0,32.9322,32.9403,32.8836,32.916,51200.0
2010-08-27 11:40:00,40.59,40.6,40.51,40.52,35500.0,32.9079,32.916,32.843,32.8511,35500.0
2010-08-27 11:45:00,40.52,40.6,40.52,40.57,48500.0,32.8511,32.916,32.8511,32.8917,48500.0
2010-08-27 11:50:00,40.58,40.61,40.5,40.51,63100.0,32.8998,32.9241,32.8349,32.843,63100.0
2010-08-27 11:55:00,40.5,40.52,40.44,40.47,68700.0,32.8349,32.8511,32.7863,32.8106,68700.0
2010-08-27 12:00:00,40.48,40.51,40.43,40.5,68100.0,32.8187,32.843,32.7782,32.8349,68100.0
2010-08-27 12:05:00,40.51,40.57,40.47,40.53,55100.0,32.843,32.8917,32.8106,32.8592,55100.0
2010-08-27 12:10:00,40.52,40.59,40.5,40.57,34800.0,32.8511,32.9079,32.8349,32.8917,34800.0
2010-08-27 12:15:00,40.57,40.65,40.57,40.64,23500.0,32.8917,32.9565,32.8917,32.9484,23500.0
2010-08-27 12:20:00,40.63,40.65,40.54,40.58,41100.0,32.9403,32.9565,32.8673,32.8998,41100.0
2010-08-27 12:25:00,40.57,40.57,40.51,40.56,40200.0,32.8917,32.8917,32.843,32.8836,40200.0
2010-08-27 12:30:00,40.55,40.59,40.5,40.55,39400.0,32.8754,32.9079,32.8349,32.8754,39400.0
2010-08-27 12:35:00,40.55,40.6,40.51,40.52,31300.0,32.8754,32.916,32.843,32.8511,31300.0
2010-08-27 12:40:00,40.52,40.52,40.41,40.41,25900.0,32.8511,32.8511,32.7619,32.7619,25900.0
2010-08-27 12:45:00,40.42,40.49,40.41,40.45,38600.0,32.77,32.8268,32.7619,32.7944,38600.0
2010-08-27 12:50:00,40.46,40.49,40.42,40.47,24700.0,32.8025,32.8268,32.77,32.8106,24700.0
2010-08-27 12:55:00,40.46,40.46,40.33,40.37,44700.0,32.8025,32.8025,32.6971,32.7295,44700.0
2010-08-27 13:00:00,40.38,40.42,40.35,40.4,27300.0,32.7376,32.77,32.7133,32.7538,27300.0
2010-08-27 13:05:00,40.4,40.41,40.35,40.37,24900.0,32.7538,32.7619,32.7133,32.7295,24900.0
2010-08-27 13:10:00,40.37,40.42,40.31,40.32,33800.0,32.7295,32.77,32.6809,32.689,33800.0
2010-08-27 13:15:00,40.32,40.38,40.31,40.38,40700.0,32.689,32.7376,32.6809,32.7376,40700.0
2010-08-27 13:20:00,40.38,40.49,40.38,40.44,60900.0,32.7376,32.8268,32.7376,32.7863,60900.0
2010-08-27 13:25:00,40.44,40.55,40.42,40.54,36200.0,32.7863,32.8754,32.77,32.8673,36200.0
2010-08-27 13:30:00,40.55,40.69,40.52,40.65,116600.0,32.8754,32.9889,32.8511,32.9565,116600.0
2010-08-27 13:35:00,40.65,40.73,40.62,40.63,61000.0,32.9565,33.0214,32.9322,32.9403,61000.0
2010-08-27 13:40:00,40.64,40.69,40.62,40.67,60400.0,32.9484,32.9889,32.9322,32.9727,60400.0
2010-08-27 13:45:00,40.67,40.72,40.64,40.64,41800.0,32.9727,33.0133,32.9484,32.9484,41800.0
2010-08-27 13:50:00,40.64,40.73,40.63,40.73,19900.0,32.9484,33.0214,32.9403,33.0214,19900.0
2010-08-27 13:55:00,40.72,40.85,40.71,40.84,88900.0,33.0133,33.1187,33.0052,33.1106,88900.0
2010-08-27 14:00:00,40.85,40.87,40.79,40.79,90800.0,33.1187,33.1349,33.07,33.07,90800.0
2010-08-27 14:05:00,40.79,40.79,40.68,40.76,87400.0,33.07,33.07,32.9808,33.0457,87400.0
2010-08-27 14:10:00,40.76,40.8,40.74,40.75,55000.0,33.0457,33.0781,33.0295,33.0376,55000.0
2010-08-27 14:15:00,40.75,40.8,40.73,40.78,72000.0,33.0376,33.0781,33.0214,33.0619,72000.0
2010-08-27 14:20:00,40.78,40.85,40.73,40.81,83500.0,33.0619,33.1187,33.0214,33.0862,83500.0
2010-08-27 14:25:00,40.81,40.84,40.79,40.83,57600.0,33.0862,33.1106,33.07,33.1024,57600.0
2010-08-27 14:30:00,40.83,40.88,40.83,40.84,62900.0,33.1024,33.143,33.1024,33.1106,62900.0
2010-08-27 14:35:00,40.84,40.92,40.82,40.91,80000.0,33.1106,33.1754,33.0943,33.1673,80000.0
2010-08-27 14:40:00,40.92,40.93,40.84,40.88,96000.0,33.1754,33.1835,33.1106,33.143,96000.0
2010-08-27 14:45:00,40.89,40.91,40.79,40.8,88500.0,33.1511,33.1673,33.07,33.0781,88500.0
2010-08-27 14:50:00,40.79,40.81,40.71,40.72,48500.0,33.07,33.0862,33.0052,33.0133,48500.0
2010-08-27 14:55:00,40.72,40.78,40.71,40.77,51100.0,33.0133,33.0619,33.0052,33.0538,51100.0
2010-08-27 15:00:00,40.77,40.78,40.67,40.67,51900.0,33.0538,33.0619,32.9727,32.9727,51900.0
2010-08-27 15:05:00,40.67,40.73,40.65,40.73,76400.0,32.9727,33.0214,32.9565,33.0214,76400.0
2010-08-27 15:10:00,40.72,40.77,40.67,40.72,109200.0,33.0133,33.0538,32.9727,33.0133,109200.0
2010-08-27 15:15:00,40.72,40.75,40.67,40.71,125400.0,33.0133,33.0376,32.9727,33.0052,125400.0
2010-08-27 15:20:00,40.7,40.79,40.7,40.79,86100.0,32.9971,33.07,32.9971,33.07,86100.0
2010-08-27 15:25:00,40.78,40.88,40.76,40.84,92800.0,33.0619,33.143,33.0457,33.1106,92800.0
2010-08-27 15:30:00,40.84,40.86,40.76,40.78,99100.0,33.1106,33.1268,33.0457,33.0619,99100.0
2010-08-27 15:35:00,40.78,40.83,40.78,40.8,111000.0,33.0619,33.1024,33.0619,33.0781,111000.0
2010-08-27 15:40:00,40.8,40.87,40.77,40.87,118700.0,33.0781,33.1349,33.0538,33.1349,118700.0
2010-08-27 15:45:00,40.87,40.87,40.81,40.82,165400.0,33.1349,33.1349,33.0862,33.0943,165400.0
2010-08-27 15:50:00,40.82,40.88,40.81,40.83,238600.0,33.0943,33.143,33.0862,33.1024,238600.0
2010-08-27 15:55:00,40.84,40.9,40.8,40.89,580200.0,33.1106,33.1592,33.0781,33.1511,580200.0
2010-08-30 09:30:00,40.69,40.92,40.63,40.66,66300.0,32.9889,33.1754,32.9403,32.9646,66300.0
2010-08-30 09:35:00,40.67,40.77,40.45,40.47,82500.0,32.9727,33.0538,32.7944,32.8106,82500.0
2010-08-30 09:40:00,40.47,40.59,40.4,40.53,55800.0,32.8106,32.9079,32.7538,32.8592,55800.0
2010-08-30 09:45:00,40.53,40.61,40.51,40.58,50500.0,32.8592,32.9241,32.843,32.8998,50500.0
2010-08-30 09:50:00,40.58,40.61,40.48,40.5,52300.0,32.8998,32.9241,32.8187,32.8349,52300.0
2010-08-30 09:55:00,40.5,40.57,40.5,40.54,43000.0,32.8349,32.8917,32.8349,32.8673,43000.0
2010-08-30 10:00:00,40.53,40.55,40.48,40.54,53700.0,32.8592,32.8754,32.8187,32.8673,53700.0
2010-08-30 10:05:00,40.53,40.63,40.5,40.58,49600.0,32.8592,32.9403,32.8349,32.8998,49600.0
2010-08-30 10:10:00,40.58,40.58,40.47,40.53,41000.0,32.8998,32.8998,32.8106,32.8592,41000.0
2010-08-30 10:15:00,40.53,40.53,40.35,40.43,70700.0,32.8592,32.8592,32.7133,32.7782,70700.0
2010-08-30 10:20:00,40.43,40.44,40.34,40.38,63200.0,32.7782,32.7863,32.7052,32.7376,63200.0
2010-08-30 10:25:00,40.37,40.4,40.28,40.4,59700.0,32.7295,32.7538,32.6565,32.7538,59700.0
2010-08-30 10:30:00,40.4,40.4,40.25,40.31,62400.0,32.7538,32.7538,32.6322,32.6809,62400.0
2010-08-30 10:35:00,40.3,40.34,40.29,40.34,30300.0,32.6728,32.7052,32.6647,32.7052,30300.0
2010-08-30 10:40:00,40.33,40.33,40.25,40.29,23600.0,32.6971,32.6971,32.6322,32.6647,23600.0
2010-08-30 10:45:00,40.28,40.35,40.24,40.34,32500.0,32.6565,32.7133,32.6241,32.7052,32500.0
2010-08-30 10:50:00,40.34,40.45,40.34,40.45,27400.0,32.7052,32.7944,32.7052,32.7944,27400.0
2010-08-30 10:55:00,40.45,40.47,40.4,40.42,11700.0,32.7944,32.8106,32.7538,32.77,11700.0
2010-08-30 11:00:00,40.42,40.44,40.34,40.36,33600.0,32.77,32.7863,32.7052,32.7214,33600.0
2010-08-30 11:05:00,40.37,40.4,40.32,40.4,23900.0,32.7295,32.7538,32.689,32.7538,23900.0
2010-08-30 11:10:00,40.41,40.44,40.33,40.33,29000.0,32.7619,32.7863,32.6971,32.6971,29000.0
2010-08-30 11:15:00,40.33,40.41,40.32,40.41,35600.0,32.6971,32.7619,32.689,32.7619,35600.0
2010-08-30 11:20:00,40.4,40.4,40.31,40.33,45300.0,32.7538,32.7538,32.6809,32.6971,45300.0
2010-08-30 11:25:00,40.34,40.4,40.33,40.38,40000.0,32.7052,32.7538,32.6971,32.7376,40000.0
2010-08-30 11:30:00,40.37,40.39,40.33,40.35,24400.0,32.7295,32.7457,32.6971,32.7133,24400.0
2010-08-30 11:35:00,40.35,40.39,40.33,40.33,47800.0,32.7133,32.7457,32.6971,32.6971,47800.0
2010-08-30 11:40:00,40.33,40.38,40.25,40.26,39900.0,32.6971,32.7376,32.6322,32.6403,39900.0
2010-08-30 11:45:00,40.25,40.25,40.19,40.24,47300.0,32.6322,32.6322,32.5836,32.6241,47300.0
2010-08-30 11:50:00,40.25,40.28,40.22,40.23,29700.0,32.6322,32.6565,32.6079,32.616,29700.0
2010-08-30 11:55:00,40.22,40.28,40.2,40.28,21300.0,32.6079,32.6565,32.5917,32.6565,21300.0
2010-08-30 12:00:00,40.28,40.31,40.25,40.26,29500.0,32.6565,32.6809,32.6322,32.6403,29500.0
2010-08-30 12:05:00,40.26,40.33,40.25,40.32,23800.0,32.6403,32.6971,32.6322,32.689,23800.0
2010-08-30 12:10:00,40.32,40.34,40.31,40.33,15600.0,32.689,32.7052,32.6809,32.6971,15600.0
2010-08-30 12:15:00,40.33,40.34,40.31,40.34,26800.0,32.6971,32.7052,32.6809,32.7052,26800.0
2010-08-30 12:20:00,40.34,40.4,40.34,40.38,23200.0,32.7052,32.7538,32.7052,32.7376,23200.0
2010-08-30 12:25:00,40.37,40.39,40.36,40.39,21800.0,32.7295,32.7457,32.7214,32.7457,21800.0
2010-08-30 12:30:00,40.39,40.4,40.35,40.39,51100.0,32.7457,32.7538,32.7133,32.7457,51100.0
2010-08-30 12:35:00,40.4,40.43,40.37,40.42,16200.0,32.7538,32.7782,32.7295,32.77,16200.0
2010-08-30 12:40:00,40.43,40.46,40.43,40.44,14800.0,32.7782,32.8025,32.7782,32.7863,14800.0
2010-08-30 12:45:00,40.44,40.56,40.43,40.53,28000.0,32.7863,32.8836,32.7782,32.8592,28000.0
2010-08-30 12:50:00,40.53,40.55,40.48,40.48,30500.0,32.8592,32.8754,32.8187,32.8187,30500.0
2010-08-30 12:55:00,40.47,40.51,40.43,40.46,44200.0,32.8106,32.843,32.7782,32.8025,44200.0
2010-08-30 13:00:00,40.46,40.48,40.44,40.45,25700.0,32.8025,32.8187,32.7863,32.7944,25700.0
2010-08-30 13:05:00,40.46,40.51,40.46,40.46,30800.0,32.8025,32.843,32.8025,32.8025,30800.0
2010-08-30 13:10:00,40.46,40.52,40.46,40.47,32500.0,32.8025,32.8511,32.8025,32.8106,32500.0
2010-08-30 13:15:00,40.47,40.53,40.44,40.5,28600.0,32.8106,32.8592,32.7863,32.8349,28600.0
2010-08-30 13:20:00,40.49,40.5,40.43,40.47,53200.0,32.8268,32.8349,32.7782,32.8106,53200.0
2010-08-30 13:25:00,40.47,40.47,40.35,40.39,77500.0,32.8106,32.8106,32.7133,32.7457,77500.0
2010-08-30 13:30:00,40.4,40.4,40.31,40.31,57800.0,32.7538,32.7538,32.6809,32.6809,57800.0
2010-08-30 13:35:00,40.31,40.31,40.25,40.25,41100.0,32.6809,32.6809,32.6322,32.6322,41100.0
2010-08-30 13:40:00,40.25,40.36,40.24,40.34,44900.0,32.6322,32.7214,32.6241,32.7052,44900.0
2010-08-30 13:45:00,40.34,40.38,40.32,40.37,29800.0,32.7052,32.7376,32.689,32.7295,29800.0
2010-08-30 13:50:00,40.37,40.37,40.28,40.29,30300.0,32.7295,32.7295,32.6565,32.6647,30300.0
2010-08-30 13:55:00,40.29,40.33,40.26,40.29,32300.0,32.6647,32.6971,32.6403,32.6647,32300.0
2010-08-30 14:00:00,40.28,40.36,40.27,40.28,43900.0,32.6565,32.7214,32.6484,32.6565,43900.0
2010-08-30 14:05:00,40.27,40.29,40.19,40.26,80300.0,32.6484,32.6647,32.5836,32.6403,80300.0
2010-08-30 14:10:00,40.25,40.27,40.22,40.22,25300.0,32.6322,32.6484,32.6079,32.6079,25300.0
2010-08-30 14:15:00,40.22,40.27,40.21,40.27,51400.0,32.6079,32.6484,32.5998,32.6484,51400.0
2010-08-30 14:20:00,40.28,40.29,40.24,40.25,24500.0,32.6565,32.6647,32.6241,32.6322,24500.0
2010-08-30 14:25:00,40.26,40.36,40.22,40.33,44400.0,32.6403,32.7214,32.6079,32.6971,44400.0
2010-08-30 14:30:00,40.34,40.4,40.32,40.34,21200.0,32.7052,32.7538,32.689,32.7052,21200.0
2010-08-30 14:35:00,40.33,40.35,40.3,40.33,29200.0,32.6971,32.7133,32.6728,32.6971,29200.0
2010-08-30 14:40:00,40.32,40.38,40.31,40.36,28600.0,32.689,32.7376,32.6809,32.7214,28600.0
2010-08-30 14:45:00,40.35,40.35,40.29,40.32,82200.0,32.7133,32.7133,32.6647,32.689,82200.0
2010-08-30 14:50:00,40.31,40.33,40.29,40.32,49100.0,32.6809,32.6971,32.6647,32.689,49100.0
2010-08-30 14:55:00,40.32,40.32,40.28,40.28,21300.0,32.689,32.689,32.6565,32.6565,21300.0
2010-08-30 15:00:00,40.28,40.32,40.25,40.27,27000.0,32.6565,32.689,32.6322,32.6484,27000.0
2010-08-30 15:05:00,40.27,40.3,40.22,40.22,51600.0,32.6484,32.6728,32.6079,32.6079,51600.0
2010-08-30 15:10:00,40.22,40.28,40.2,40.2,48700.0,32.6079,32.6565,32.5917,32.5917,48700.0
2010-08-30 15:15:00,40.2,40.2,40.1,40.14,65200.0,32.5917,32.5917,32.5106,32.543,65200.0
2010-08-30 15:20:00,40.14,40.17,40.11,40.16,51600.0,32.543,32.5674,32.5187,32.5593,51600.0
2010-08-30 15:25:00,40.16,40.2,40.11,40.14,76200.0,32.5593,32.5917,32.5187,32.543,76200.0
2010-08-30 15:30:00,40.13,40.16,40.08,40.15,137700.0,32.5349,32.5593,32.4944,32.5511,137700.0
2010-08-30 15:35:00,40.15,40.18,40.12,40.17,87200.0,32.5511,32.5755,32.5268,32.5674,87200.0
2010-08-30 15:40:00,40.17,40.17,40.12,40.15,111100.0,32.5674,32.5674,32.5268,32.5511,111100.0
2010-08-30 15:45:00,40.14,40.14,39.99,40.03,336100.0,32.543,32.543,32.4214,32.4539,336100.0
2010-08-30 15:50:00,40.03,40.03,39.96,39.97,227100.0,32.4539,32.4539,32.3971,32.4052,227100.0
2010-08-30 15:55:00,39.98,39.98,39.87,39.91,575300.0,32.4133,32.4133,32.3241,32.3566,575300.0
2010-08-31 09:30:00,39.73,39.94,39.66,39.74,99900.0,32.2106,32.3809,32.1539,32.2187,99900.0
2010-08-31 09:35:00,39.75,39.77,39.54,39.59,70900.0,32.2269,32.2431,32.0566,32.0971,70900.0
2010-08-31 09:40:00,39.58,39.68,39.53,39.56,113000.0,32.089,32.1701,32.0485,32.0728,113000.0
2010-08-31 09:45:00,39.56,39.9,39.56,39.86,124800.0,32.0728,32.3485,32.0728,32.316,124800.0
2010-08-31 09:50:00,39.86,39.94,39.84,39.9,97500.0,32.316,32.3809,32.2998,32.3485,97500.0
2010-08-31 09:55:00,39.91,39.93,39.74,39.85,83600.0,32.3566,32.3728,32.2187,32.3079,83600.0
2010-08-31 10:00:00,39.85,40.23,39.85,40.11,139100.0,32.3079,32.616,32.3079,32.5187,139100.0
2010-08-31 10:05:00,40.12,40.21,40.09,40.21,68800.0,32.5268,32.5998,32.5025,32.5998,68800.0
2010-08-31 10:10:00,40.21,40.3,40.21,40.24,65000.0,32.5998,32.6728,32.5998,32.6241,65000.0
2010-08-31 10:15:00,40.25,40.29,40.14,40.19,51700.0,32.6322,32.6647,32.543,32.5836,51700.0
2010-08-31 10:20:00,40.19,40.24,40.15,40.15,34400.0,32.5836,32.6241,32.5511,32.5511,34400.0
2010-08-31 10:25:00,40.17,40.29,40.15,40.29,51400.0,32.5674,32.6647,32.5511,32.6647,51400.0
2010-08-31 10:30:00,40.3,40.35,40.24,40.28,48500.0,32.6728,32.7133,32.6241,32.6565,48500.0
2010-08-31 10:35:00,40.3,40.31,40.07,40.09,134800.0,32.6728,32.6809,32.4863,32.5025,134800.0
2010-08-31 10:40:00,40.1,40.17,40.06,40.17,67400.0,32.5106,32.5674,32.4782,32.5674,67400.0
2010-08-31 10:45:00,40.16,40.2,40.13,40.15,86700.0,32.5593,32.5917,32.5349,32.5511,86700.0
2010-08-31 10:50:00,40.15,40.29,40.14,40.23,46400.0,32.5511,32.6647,32.543,32.616,46400.0
2010-08-31 10:55:00,40.23,40.34,40.22,40.33,40900.0,32.616,32.7052,32.6079,32.6971,40900.0
2010-08-31 11:00:00,40.32,40.39,40.3,40.32,53800.0,32.689,32.7457,32.6728,32.689,53800.0
2010-08-31 11:05:00,40.32,40.35,40.17,40.19,78900.0,32.689,32.7133,32.5674,32.5836,78900.0
2010-08-31 11:10:00,40.19,40.2,40.09,40.2,55300.0,32.5836,32.5917,32.5025,32.5917,55300.0
2010-08-31 11:15:00,40.19,40.23,40.09,40.09,71100.0,32.5836,32.616,32.5025,32.5025,71100.0
2010-08-31 11:20:00,40.09,40.22,40.08,40.19,71600.0,32.5025,32.6079,32.4944,32.5836,71600.0
2010-08-31 11:25:00,40.19,40.23,40.08,40.08,98300.0,32.5836,32.616,32.4944,32.4944,98300.0
2010-08-31 11:30:00,40.08,40.13,40.05,40.13,126200.0,32.4944,32.5349,32.4701,32.5349,126200.0
2010-08-31 11:35:00,40.12,40.28,40.11,40.27,83800.0,32.5268,32.6565,32.5187,32.6484,83800.0
2010-08-31 11:40:00,40.28,40.33,40.25,40.28,31600.0,32.6565,32.6971,32.6322,32.6565,31600.0
2010-08-31 11:45:00,40.28,40.28,40.2,40.21,38600.0,32.6565,32.6565,32.5917,32.5998,38600.0
2010-08-31 11:50:00,40.2,40.31,40.19,40.29,73200.0,32.5917,32.6809,32.5836,32.6647,73200.0
2010-08-31 11:55:00,40.3,40.31,40.15,40.2,66400.0,32.6728,32.6809,32.5511,32.5917,66400.0
2010-08-31 12:00:00,40.2,40.23,40.18,40.19,84400.0,32.5917,32.616,32.5755,32.5836,84400.0
2010-08-31 12:05:00,40.19,40.22,40.18,40.19,50600.0,32.5836,32.6079,32.5755,32.5836,50600.0
2010-08-31 12:10:00,40.18,40.2,40.13,40.15,44100.0,32.5755,32.5917,32.5349,32.5511,44100.0
2010-08-31 12:15:00,40.15,40.17,40.1,40.16,19900.0,32.5511,32.5674,32.5106,32.5593,19900.0
2010-08-31 12:20:00,40.16,40.17,40.13,40.16,26800.0,32.5593,32.5674,32.5349,32.5593,26800.0
2010-08-31 12:25:00,40.16,40.16,40.09,40.12,61700.0,32.5593,32.5593,32.5025,32.5268,61700.0
2010-08-31 12:30:00,40.12,40.14,40.1,40.1,48000.0,32.5268,32.543,32.5106,32.5106,48000.0
2010-08-31 12:35:00,40.11,40.11,40.08,40.1,32700.0,32.5187,32.5187,32.4944,32.5106,32700.0
2010-08-31 12:40:00,40.09,40.1,39.99,40.04,179900.0,32.5025,32.5106,32.4214,32.462,179900.0
2010-08-31 12:45:00,40.05,40.09,40.03,40.06,37900.0,32.4701,32.5025,32.4539,32.4782,37900.0
2010-08-31 12:50:00,40.07,40.1,40.01,40.03,33600.0,32.4863,32.5106,32.4376,32.4539,33600.0
2010-08-31 12:55:00,40.03,40.05,39.93,39.93,55500.0,32.4539,32.4701,32.3728,32.3728,55500.0
2010-08-31 13:00:00,39.94,40.01,39.88,39.9,127700.0,32.3809,32.4376,32.3322,32.3485,127700.0
2010-08-31 13:05:00,39.9,39.92,39.87,39.91,90500.0,32.3485,32.3647,32.3241,32.3566,90500.0
2010-08-31 13:10:00,39.91,40.03,39.91,40.03,52800.0,32.3566,32.4539,32.3566,32.4539,52800.0
2010-08-31 13:15:00,40.02,40.02,39.97,40.0,83700.0,32.4458,32.4458,32.4052,32.4295,83700.0
2010-08-31 13:20:00,39.99,40.08,39.99,40.01,66800.0,32.4214,32.4944,32.4214,32.4376,66800.0
2010-08-31 13:25:00,40.01,40.06,40.01,40.04,46600.0,32.4376,32.4782,32.4376,32.462,46600.0
2010-08-31 13:30:00,40.04,40.08,40.01,40.03,62300.0,32.462,32.4944,32.4376,32.4539,62300.0
2010-08-31 13:35:00,40.02,40.08,39.99,40.04,86500.0,32.4458,32.4944,32.4214,32.462,86500.0
2010-08-31 13:40:00,40.04,40.07,39.91,39.95,106500.0,32.462,32.4863,32.3566,32.389,106500.0
2010-08-31 13:45:00,39.96,39.99,39.93,39.94,23700.0,32.3971,32.4214,32.3728,32.3809,23700.0
2010-08-31 13:50:00,39.95,39.98,39.94,39.97,14600.0,32.389,32.4133,32.3809,32.4052,14600.0
2010-08-31 13:55:00,39.98,40.0,39.97,39.97,40000.0,32.4133,32.4295,32.4052,32.4052,40000.0
2010-08-31 14:00:00,39.97,40.02,39.84,39.87,102300.0,32.4052,32.4458,32.2998,32.3241,102300.0
2010-08-31 14:05:00,39.86,40.02,39.85,39.98,215600.0,32.316,32.4458,32.3079,32.4133,215600.0
2010-08-31 14:10:00,39.98,40.01,39.92,39.93,64200.0,32.4133,32.4376,32.3647,32.3728,64200.0
2010-08-31 14:15:00,39.94,39.94,39.67,39.67,149500.0,32.3809,32.3809,32.162,32.162,149500.0
2010-08-31 14:20:00,39.68,39.71,39.62,39.64,128300.0,32.1701,32.1944,32.1215,32.1377,128300.0
2010-08-31 14:25:00,39.66,39.74,39.63,39.74,63200.0,32.1539,32.2187,32.1296,32.2187,63200.0
2010-08-31 14:30:00,39.74,39.77,39.7,39.72,47100.0,32.2187,32.2431,32.1863,32.2025,47100.0
2010-08-31 14:35:00,39.71,39.75,39.57,39.6,103800.0,32.1944,32.2269,32.0809,32.1052,103800.0
2010-08-31 14:40:00,39.59,39.61,39.5,39.55,121200.0,32.0971,32.1133,32.0242,32.0647,121200.0
2010-08-31 14:45:00,39.56,39.58,39.49,39.5,76200.0,32.0728,32.089,32.0161,32.0242,76200.0
2010-08-31 14:50:00,39.5,39.59,39.47,39.58,151200.0,32.0242,32.0971,31.9998,32.089,151200.0
2010-08-31 14:55:00,39.58,39.59,39.47,39.5,79600.0,32.089,32.0971,31.9998,32.0242,79600.0
2010-08-31 15:00:00,39.5,39.64,39.49,39.63,69000.0,32.0242,32.1377,32.0161,32.1296,69000.0
2010-08-31 15:05:00,39.63,39.65,39.56,39.64,87000.0,32.1296,32.1458,32.0728,32.1377,87000.0
2010-08-31 15:10:00,39.64,39.64,39.5,39.54,108800.0,32.1377,32.1377,32.0242,32.0566,108800.0
2010-08-31 15:15:00,39.54,39.59,39.51,39.58,87000.0,32.0566,32.0971,32.0323,32.089,87000.0
2010-08-31 15:20:00,39.57,39.6,39.51,39.56,88200.0,32.0809,32.1052,32.0323,32.0728,88200.0
2010-08-31 15:25:00,39.57,39.63,39.54,39.63,74400.0,32.0809,32.1296,32.0566,32.1296,74400.0
2010-08-31 15:30:00,39.63,39.71,39.62,39.66,149500.0,32.1296,32.1944,32.1215,32.1539,149500.0
2010-08-31 15:35:00,39.66,39.68,39.56,39.61,203000.0,32.1539,32.1701,32.0728,32.1133,203000.0
2010-08-31 15:40:00,39.6,39.73,39.59,39.72,127000.0,32.1052,32.2106,32.0971,32.2025,127000.0
2010-08-31 15:45:00,39.73,39.9,39.72,39.81,335300.0,32.2106,32.3485,32.2025,32.2755,335300.0
2010-08-31 15:50:00,39.8,39.85,39.75,39.76,241400.0,32.2674,32.3079,32.2269,32.235,241400.0
2010-08-31 15:55:00,39.78,39.89,39.77,39.87,525700.0,32.2512,32.3404,32.2431,32.3241,525700.0
2010-09-01 09:30:00,40.55,40.69,40.43,40.46,169500.0,32.8754,32.9889,32.7782,32.8025,169500.0
2010-09-01 09:35:00,40.48,40.59,40.41,40.55,87500.0,32.8187,32.9079,32.7619,32.8754,87500.0
2010-09-01 09:40:00,40.53,40.58,40.34,40.38,103200.0,32.8592,32.8998,32.7052,32.7376,103200.0
2010-09-01 09:45:00,40.39,40.48,40.37,40.41,51300.0,32.7457,32.8187,32.7295,32.7619,51300.0
2010-09-01 09:50:00,40.44,40.69,40.43,40.6,92000.0,32.7863,32.9889,32.7782,32.916,92000.0
2010-09-01 09:55:00,40.6,40.71,40.57,40.69,114100.0,32.916,33.0052,32.8917,32.9889,114100.0
2010-09-01 10:00:00,40.69,41.18,40.67,41.12,362100.0,32.9889,33.3862,32.9727,33.3376,362100.0
2010-09-01 10:05:00,41.12,41.13,41.0,41.05,109600.0,33.3376,33.3457,33.2403,33.2808,109600.0
2010-09-01 10:10:00,41.05,41.08,40.94,41.04,124000.0,33.2808,33.3051,33.1916,33.2727,124000.0
2010-09-01 10:15:00,41.04,41.13,40.95,40.97,76000.0,33.2727,33.3457,33.1997,33.216,76000.0
2010-09-01 10:20:00,40.97,41.03,40.95,40.95,58200.0,33.216,33.2646,33.1997,33.1997,58200.0
2010-09-01 10:25:00,40.96,41.02,40.88,41.02,56600.0,33.2078,33.2565,33.143,33.2565,56600.0
2010-09-01 10:30:00,41.01,41.08,40.96,41.04,88300.0,33.2484,33.3051,33.2078,33.2727,88300.0
2010-09-01 10:35:00,41.04,41.14,40.99,41.09,62000.0,33.2727,33.3538,33.2322,33.3132,62000.0
2010-09-01 10:40:00,41.09,41.14,41.05,41.09,79700.0,33.3132,33.3538,33.2808,33.3132,79700.0
2010-09-01 10:45:00,41.08,41.16,41.05,41.13,86700.0,33.3051,33.37,33.2808,33.3457,86700.0
2010-09-01 10:50:00,41.13,41.26,41.08,41.21,111900.0,33.3457,33.4511,33.3051,33.4105,111900.0
2010-09-01 10:55:00,41.21,41.24,41.15,41.16,71500.0,33.4105,33.4349,33.3619,33.37,71500.0
2010-09-01 11:00:00,41.15,41.19,41.14,41.16,44500.0,33.3619,33.3943,33.3538,33.37,44500.0
2010-09-01 11:05:00,41.15,41.28,41.14,41.26,94300.0,33.3619,33.4673,33.3538,33.4511,94300.0
2010-09-01 11:10:00,41.26,41.29,41.24,41.25,56500.0,33.4511,33.4754,33.4349,33.443,56500.0
2010-09-01 11:15:00,41.25,41.26,41.22,41.24,63200.0,33.443,33.4511,33.4186,33.4349,63200.0
2010-09-01 11:20:00,41.25,41.31,41.25,41.31,44300.0,33.443,33.4916,33.443,33.4916,44300.0
2010-09-01 11:25:00,41.31,41.31,41.21,41.23,41300.0,33.4916,33.4916,33.4105,33.4267,41300.0
2010-09-01 11:30:00,41.24,41.35,41.24,41.3,48900.0,33.4349,33.524,33.4349,33.4835,48900.0
2010-09-01 11:35:00,41.3,41.31,41.2,41.21,29700.0,33.4835,33.4916,33.4024,33.4105,29700.0
2010-09-01 11:40:00,41.21,41.22,41.17,41.2,67300.0,33.4105,33.4186,33.3781,33.4024,67300.0
2010-09-01 11:45:00,41.19,41.22,41.14,41.16,45900.0,33.3943,33.4186,33.3538,33.37,45900.0
2010-09-01 11:50:00,41.16,41.24,41.14,41.2,92600.0,33.37,33.4349,33.3538,33.4024,92600.0
2010-09-01 11:55:00,41.2,41.2,41.13,41.13,35100.0,33.4024,33.4024,33.3457,33.3457,35100.0
2010-09-01 12:00:00,41.13,41.18,41.11,41.13,44700.0,33.3457,33.3862,33.3295,33.3457,44700.0
2010-09-01 12:05:00,41.12,41.14,41.09,41.09,48700.0,33.3376,33.3538,33.3132,33.3132,48700.0
2010-09-01 12:10:00,41.09,41.1,41.06,41.1,43400.0,33.3132,33.3213,33.2889,33.3213,43400.0
2010-09-01 12:15:00,41.09,41.11,41.04,41.04,42600.0,33.3132,33.3295,33.2727,33.2727,42600.0
2010-09-01 12:20:00,41.04,41.06,40.99,41.01,45400.0,33.2727,33.2889,33.2322,33.2484,45400.0
2010-09-01 12:25:00,41.0,41.02,40.97,40.99,37100.0,33.2403,33.2565,33.216,33.2322,37100.0
2010-09-01 12:30:00,40.99,41.02,40.95,40.95,49000.0,33.2322,33.2565,33.1997,33.1997,49000.0
2010-09-01 12:35:00,40.97,40.98,40.93,40.94,60900.0,33.216,33.2241,33.1835,33.1916,60900.0
2010-09-01 12:40:00,40.94,40.95,40.91,40.94,33200.0,33.1916,33.1997,33.1673,33.1916,33200.0
2010-09-01 12:45:00,40.94,40.98,40.94,40.95,29200.0,33.1916,33.2241,33.1916,33.1997,29200.0
2010-09-01 12:50:00,40.95,40.98,40.92,40.94,26100.0,33.1997,33.2241,33.1754,33.1916,26100.0
2010-09-01 12:55:00,40.95,40.99,40.94,40.97,45500.0,33.1997,33.2322,33.1916,33.216,45500.0
2010-09-01 13:00:00,40.98,41.0,40.94,40.99,37600.0,33.2241,33.2403,33.1916,33.2322,37600.0
2010-09-01 13:05:00,40.98,41.02,40.98,41.02,32400.0,33.2241,33.2565,33.2241,33.2565,32400.0
2010-09-01 13:10:00,41.01,41.05,40.99,41.03,46600.0,33.2484,33.2808,33.2322,33.2646,46600.0
2010-09-01 13:15:00,41.02,41.03,40.99,41.0,35100.0,33.2565,33.2646,33.2322,33.2403,35100.0
2010-09-01 13:20:00,41.01,41.03,40.99,40.99,32500.0,33.2484,33.2646,33.2322,33.2322,32500.0
2010-09-01 13:25:00,40.99,41.02,40.97,40.99,46400.0,33.2322,33.2565,33.216,33.2322,46400.0
2010-09-01 13:30:00,40.99,41.01,40.97,40.98,36000.0,33.2322,33.2484,33.216,33.2241,36000.0
2010-09-01 13:35:00,40.98,41.05,40.98,41.04,56300.0,33.2241,33.2808,33.2241,33.2727,56300.0
2010-09-01 13:40:00,41.04,41.07,41.01,41.06,50200.0,33.2727,33.297,33.2484,33.2889,50200.0
2010-09-01 13:45:00,41.06,41.13,41.06,41.13,54300.0,33.2889,33.3457,33.2889,33.3457,54300.0
2010-09-01 13:50:00,41.14,41.14,41.08,41.09,50200.0,33.3538,33.3538,33.3051,33.3132,50200.0
2010-09-01 13:55:00,41.09,41.09,41.03,41.07,44100.0,33.3132,33.3132,33.2646,33.297,44100.0
2010-09-01 14:00:00,41.07,41.1,41.02,41.03,49500.0,33.297,33.3213,33.2565,33.2646,49500.0
2010-09-01 14:05:00,41.03,41.12,41.02,41.04,82900.0,33.2646,33.3376,33.2565,33.2727,82900.0
2010-09-01 14:10:00,41.04,41.05,40.98,41.01,106400.0,33.2727,33.2808,33.2241,33.2484,106400.0
2010-09-01 14:15:00,41.01,41.03,40.97,40.99,90400.0,33.2484,33.2646,33.216,33.2322,90400.0
2010-09-01 14:20:00,40.98,40.99,40.9,40.9,115300.0,33.2241,33.2322,33.1592,33.1592,115300.0
2010-09-01 14:25:00,40.9,40.96,40.88,40.93,56800.0,33.1592,33.2078,33.143,33.1835,56800.0
2010-09-01 14:30:00,40.92,40.97,40.92,40.97,53700.0,33.1754,33.216,33.1754,33.216,53700.0
2010-09-01 14:35:00,40.96,40.97,40.85,40.86,61900.0,33.2078,33.216,33.1187,33.1268,61900.0
2010-09-01 14:40:00,40.86,40.95,40.86,40.93,54100.0,33.1268,33.1997,33.1268,33.1835,54100.0
2010-09-01 14:45:00,40.92,40.94,40.88,40.9,53300.0,33.1754,33.1916,33.143,33.1592,53300.0
2010-09-01 14:50:00,40.9,40.96,40.9,40.92,59400.0,33.1592,33.2078,33.1592,33.1754,59400.0
2010-09-01 14:55:00,40.92,40.97,40.89,40.95,58600.0,33.1754,33.216,33.1511,33.1997,58600.0
2010-09-01 15:00:00,40.95,40.98,40.89,40.97,67300.0,33.1997,33.2241,33.1511,33.216,67300.0
2010-09-01 15:05:00,40.97,41.04,40.97,41.01,85100.0,33.216,33.2727,33.216,33.2484,85100.0
2010-09-01 15:10:00,41.0,41.05,40.98,41.01,64700.0,33.2403,33.2808,33.2241,33.2484,64700.0
2010-09-01 15:15:00,41.01,41.02,40.96,40.99,65600.0,33.2484,33.2565,33.2078,33.2322,65600.0
2010-09-01 15:20:00,41.0,41.02,40.92,40.94,107100.0,33.2403,33.2565,33.1754,33.1916,107100.0
2010-09-01 15:25:00,40.94,40.98,40.9,40.95,88600.0,33.1916,33.2241,33.1592,33.1997,88600.0
2010-09-01 15:30:00,40.95,41.03,40.92,41.0,102600.0,33.1997,33.2646,33.1754,33.2403,102600.0
2010-09-01 15:35:00,41.0,41.08,40.99,41.03,105600.0,33.2403,33.3051,33.2322,33.2646,105600.0
2010-09-01 15:40:00,41.03,41.12,41.03,41.11,167600.0,33.2646,33.3376,33.2646,33.3295,167600.0
2010-09-01 15:45:00,41.11,41.16,41.04,41.06,257300.0,33.3295,33.37,33.2727,33.2889,257300.0
2010-09-01 15:50:00,41.06,41.11,41.05,41.05,279100.0,33.2889,33.3295,33.2808,33.2808,279100.0
2010-09-01 15:55:00,41.05,41.14,41.0,41.09,739400.0,33.2808,33.3538,33.2403,33.3132,739400.0
2010-09-02 09:30:00,41.27,41.28,40.72,40.75,226300.0,33.4592,33.4673,33.0133,33.0376,226300.0
2010-09-02 09:35:00,40.76,40.77,40.47,40.51,248400.0,33.0457,33.0538,32.8106,32.843,248400.0
2010-09-02 09:40:00,40.51,40.52,40.32,40.35,309200.0,32.843,32.8511,32.689,32.7133,309200.0
2010-09-02 09:45:00,40.35,40.44,40.25,40.43,365400.0,32.7133,32.7863,32.6322,32.7782,365400.0
2010-09-02 09:50:00,40.43,40.49,40.4,40.42,201500.0,32.7782,32.8268,32.7538,32.77,201500.0
2010-09-02 09:55:00,40.43,40.45,40.35,40.4,157800.0,32.7782,32.7944,32.7133,32.7538,157800.0
2010-09-02 10:00:00,40.4,40.58,40.38,40.42,299200.0,32.7538,32.8998,32.7376,32.77,299200.0
2010-09-02 10:05:00,40.42,40.44,40.34,40.35,177200.0,32.77,32.7863,32.7052,32.7133,177200.0
2010-09-02 10:10:00,40.35,40.48,40.35,40.41,166100.0,32.7133,32.8187,32.7133,32.7619,166100.0
2010-09-02 10:15:00,40.41,40.42,40.26,40.26,155300.0,32.7619,32.77,32.6403,32.6403,155300.0
2010-09-02 10:20:00,40.27,40.4,40.26,40.35,116900.0,32.6484,32.7538,32.6403,32.7133,116900.0
2010-09-02 10:25:00,40.35,40.35,40.23,40.33,199500.0,32.7133,32.7133,32.616,32.6971,199500.0
2010-09-02 10:30:00,40.33,40.36,40.22,40.36,164900.0,32.6971,32.7214,32.6079,32.7214,164900.0
2010-09-02 10:35:00,40.36,40.48,40.33,40.46,184300.0,32.7214,32.8187,32.6971,32.8025,184300.0
2010-09-02 10:40:00,40.46,40.53,40.4,40.41,132800.0,32.8025,32.8592,32.7538,32.7619,132800.0
2010-09-02 10:45:00,40.41,40.44,40.38,40.43,88200.0,32.7619,32.7863,32.7376,32.7782,88200.0
2010-09-02 10:50:00,40.43,40.46,40.4,40.42,121600.0,32.7782,32.8025,32.7538,32.77,121600.0
2010-09-02 10:55:00,40.4,40.45,40.36,40.39,135300.0,32.7538,32.7944,32.7214,32.7457,135300.0
2010-09-02 11:00:00,40.39,40.5,40.38,40.49,137700.0,32.7457,32.8349,32.7376,32.8268,137700.0
2010-09-02 11:05:00,40.49,40.49,40.37,40.37,67100.0,32.8268,32.8268,32.7295,32.7295,67100.0
2010-09-02 11:10:00,40.37,40.4,40.32,40.33,127400.0,32.7295,32.7538,32.689,32.6971,127400.0
2010-09-02 11:15:00,40.33,40.33,40.2,40.21,155700.0,32.6971,32.6971,32.5917,32.5998,155700.0
2010-09-02 11:20:00,40.2,40.26,40.2,40.25,108600.0,32.5917,32.6403,32.5917,32.6322,108600.0
2010-09-02 11:25:00,40.25,40.26,40.2,40.2,127300.0,32.6322,32.6403,32.5917,32.5917,127300.0
2010-09-02 11:30:00,40.2,40.25,40.2,40.2,92200.0,32.5917,32.6322,32.5917,32.5917,92200.0
2010-09-02 11:35:00,40.2,40.21,40.15,40.17,123300.0,32.5917,32.5998,32.5511,32.5674,123300.0
2010-09-02 11:40:00,40.17,40.22,40.15,40.2,133600.0,32.5674,32.6079,32.5511,32.5917,133600.0
2010-09-02 11:45:00,40.2,40.21,40.09,40.11,96800.0,32.5917,32.5998,32.5025,32.5187,96800.0
2010-09-02 11:50:00,40.12,40.12,40.06,40.08,64300.0,32.5268,32.5268,32.4782,32.4944,64300.0
2010-09-02 11:55:00,40.08,40.12,40.07,40.12,134500.0,32.4944,32.5268,32.4863,32.5268,134500.0
2010-09-02 12:00:00,40.12,40.18,40.1,40.18,104000.0,32.5268,32.5755,32.5106,32.5755,104000.0
2010-09-02 12:05:00,40.18,40.23,40.18,40.23,93100.0,32.5755,32.616,32.5755,32.616,93100.0
2010-09-02 12:10:00,40.23,40.3,40.22,40.3,100900.0,32.616,32.6728,32.6079,32.6728,100900.0
2010-09-02 12:15:00,40.3,40.32,40.29,40.31,134600.0,32.6728,32.689,32.6647,32.6809,134600.0
2010-09-02 12:20:00,40.32,40.37,40.31,40.33,110900.0,32.689,32.7295,32.6809,32.6971,110900.0
2010-09-02 12:25:00,40.32,40.33,40.21,40.23,75400.0,32.689,32.6971,32.5998,32.616,75400.0
2010-09-02 12:30:00,40.22,40.28,40.22,40.27,69700.0,32.6079,32.6565,32.6079,32.6484,69700.0
2010-09-02 12:35:00,40.27,40.3,40.27,40.29,62100.0,32.6484,32.6728,32.6484,32.6647,62100.0
2010-09-02 12:40:00,40.29,40.32,40.26,40.28,61300.0,32.6647,32.689,32.6403,32.6565,61300.0
2010-09-02 12:45:00,40.28,40.35,40.27,40.35,119200.0,32.6565,32.7133,32.6484,32.7133,119200.0
2010-09-02 12:50:00,40.35,40.35,40.29,40.29,99200.0,32.7133,32.7133,32.6647,32.6647,99200.0
2010-09-02 12:55:00,40.3,40.33,40.26,40.26,69600.0,32.6728,32.6971,32.6403,32.6403,69600.0
2010-09-02 13:00:00,40.26,40.31,40.24,40.31,74000.0,32.6403,32.6809,32.6241,32.6809,74000.0
2010-09-02 13:05:00,40.31,40.34,40.31,40.31,43900.0,32.6809,32.7052,32.6809,32.6809,43900.0
2010-09-02 13:10:00,40.31,40.32,40.3,40.3,68900.0,32.6809,32.689,32.6728,32.6728,68900.0
2010-09-02 13:15:00,40.3,40.35,40.3,40.32,71300.0,32.6728,32.7133,32.6728,32.689,71300.0
2010-09-02 13:20:00,40.32,40.34,40.31,40.33,84900.0,32.689,32.7052,32.6809,32.6971,84900.0
2010-09-02 13:25:00,40.33,40.34,40.3,40.3,35300.0,32.6971,32.7052,32.6728,32.6728,35300.0
2010-09-02 13:30:00,40.31,40.31,40.28,40.3,78600.0,32.6809,32.6809,32.6565,32.6728,78600.0
2010-09-02 13:35:00,40.3,40.33,40.29,40.32,67000.0,32.6728,32.6971,32.6647,32.689,67000.0
2010-09-02 13:40:00,40.32,40.36,40.31,40.31,40200.0,32.689,32.7214,32.6809,32.6809,40200.0
2010-09-02 13:45:00,40.31,40.31,40.28,40.29,73700.0,32.6809,32.6809,32.6565,32.6647,73700.0
2010-09-02 13:50:00,40.29,40.33,40.28,40.31,64100.0,32.6647,32.6971,32.6565,32.6809,64100.0
2010-09-02 13:55:00,40.31,40.32,40.31,40.31,68200.0,32.6809,32.689,32.6809,32.6809,68200.0
2010-09-02 14:00:00,40.31,40.31,40.3,40.3,92500.0,32.6809,32.6809,32.6728,32.6728,92500.0
2010-09-02 14:05:00,40.3,40.34,40.3,40.3,89700.0,32.6728,32.7052,32.6728,32.6728,89700.0
2010-09-02 14:10:00,40.31,40.41,40.3,40.41,99800.0,32.6809,32.7619,32.6728,32.7619,99800.0
2010-09-02 14:15:00,40.4,40.41,40.3,40.33,100800.0,32.7538,32.7619,32.6728,32.6971,100800.0
2010-09-02 14:20:00,40.34,40.36,40.3,40.31,140700.0,32.7052,32.7214,32.6728,32.6809,140700.0
2010-09-02 14:25:00,40.3,40.32,40.3,40.32,66600.0,32.6728,32.689,32.6728,32.689,66600.0
2010-09-02 14:30:00,40.32,40.33,40.31,40.31,68600.0,32.689,32.6971,32.6809,32.6809,68600.0
2010-09-02 14:35:00,40.31,40.37,40.3,40.37,168600.0,32.6809,32.7295,32.6728,32.7295,168600.0
2010-09-02 14:40:00,40.37,40.42,40.33,40.42,351900.0,32.7295,32.77,32.6971,32.77,351900.0
2010-09-02 14:45:00,40.41,40.42,40.4,40.4,56900.0,32.7619,32.77,32.7538,32.7538,56900.0
2010-09-02 14:50:00,40.4,40.41,40.4,40.4,50100.0,32.7538,32.7619,32.7538,32.7538,50100.0
2010-09-02 14:55:00,40.4,40.42,40.39,40.41,149800.0,32.7538,32.77,32.7457,32.7619,149800.0
2010-09-02 15:00:00,40.4,40.43,40.39,40.39,111400.0,32.7538,32.7782,32.7457,32.7457,111400.0
2010-09-02 15:05:00,40.39,40.43,40.37,40.43,105400.0,32.7457,32.7782,32.7295,32.7782,105400.0
2010-09-02 15:10:00,40.43,40.5,40.42,40.49,173000.0,32.7782,32.8349,32.77,32.8268,173000.0
2010-09-02 15:15:00,40.5,40.57,40.49,40.55,136200.0,32.8349,32.8917,32.8268,32.8754,136200.0
2010-09-02 15:20:00,40.56,40.56,40.5,40.51,95700.0,32.8836,32.8836,32.8349,32.843,95700.0
2010-09-02 15:25:00,40.5,40.51,40.46,40.5,89300.0,32.8349,32.843,32.8025,32.8349,89300.0
2010-09-02 15:30:00,40.5,40.54,40.5,40.54,116800.0,32.8349,32.8673,32.8349,32.8673,116800.0
2010-09-02 15:35:00,40.54,40.65,40.52,40.63,288600.0,32.8673,32.9565,32.8511,32.9403,288600.0
2010-09-02 15:40:00,40.64,40.72,40.63,40.7,282600.0,32.9484,33.0133,32.9403,32.9971,282600.0
2010-09-02 15:45:00,40.7,40.77,40.7,40.76,308300.0,32.9971,33.0538,32.9971,33.0457,308300.0
2010-09-02 15:50:00,40.75,40.78,40.75,40.78,213500.0,33.0376,33.0619,33.0376,33.0619,213500.0
2010-09-02 15:55:00,40.78,41.0,40.77,40.87,739100.0,33.0619,33.2403,33.0538,33.1349,739100.0
2010-09-03 09:30:00,41.3,41.48,41.22,41.45,348100.0,33.4835,33.6294,33.4186,33.6051,348100.0
2010-09-03 09:35:00,41.45,41.65,41.4,41.64,231300.0,33.6051,33.7673,33.5646,33.7591,231300.0
2010-09-03 09:40:00,41.65,41.77,41.56,41.59,173200.0,33.7673,33.8645,33.6943,33.7186,173200.0
2010-09-03 09:45:00,41.58,41.62,41.53,41.53,111200.0,33.7105,33.7429,33.67,33.67,111200.0
2010-09-03 09:50:00,41.54,41.61,41.53,41.61,87000.0,33.6781,33.7348,33.67,33.7348,87000.0
2010-09-03 09:55:00,41.61,41.75,41.6,41.73,104500.0,33.7348,33.8483,33.7267,33.8321,104500.0
2010-09-03 10:00:00,41.72,41.72,41.59,41.64,281700.0,33.824,33.824,33.7186,33.7591,281700.0
2010-09-03 10:05:00,41.64,41.64,41.48,41.5,246000.0,33.7591,33.7591,33.6294,33.6456,246000.0
2010-09-03 10:10:00,41.5,41.58,41.46,41.52,326800.0,33.6456,33.7105,33.6132,33.6619,326800.0
2010-09-03 10:15:00,41.53,41.72,41.48,41.72,200900.0,33.67,33.824,33.6294,33.824,200900.0
2010-09-03 10:20:00,41.72,41.83,41.72,41.74,192300.0,33.824,33.9132,33.824,33.8402,192300.0
2010-09-03 10:25:00,41.74,41.74,41.51,41.51,131500.0,33.8402,33.8402,33.6538,33.6538,131500.0
2010-09-03 10:30:00,41.52,41.55,41.49,41.52,240600.0,33.6619,33.6862,33.6375,33.6619,240600.0
2010-09-03 10:35:00,41.52,41.62,41.5,41.6,111200.0,33.6619,33.7429,33.6456,33.7267,111200.0
2010-09-03 10:40:00,41.61,41.64,41.55,41.55,71700.0,33.7348,33.7591,33.6862,33.6862,71700.0
2010-09-03 10:45:00,41.55,41.58,41.52,41.53,127600.0,33.6862,33.7105,33.6619,33.67,127600.0
2010-09-03 10:50:00,41.52,41.53,41.5,41.51,94400.0,33.6619,33.67,33.6456,33.6538,94400.0
2010-09-03 10:55:00,41.51,41.56,41.49,41.53,123100.0,33.6538,33.6943,33.6375,33.67,123100.0
2010-09-03 11:00:00,41.52,41.53,41.5,41.5,74900.0,33.6619,33.67,33.6456,33.6456,74900.0
2010-09-03 11:05:00,41.5,41.53,41.5,41.53,79100.0,33.6456,33.67,33.6456,33.67,79100.0
2010-09-03 11:10:00,41.53,41.53,41.33,41.47,193000.0,33.67,33.67,33.5078,33.6213,193000.0
2010-09-03 11:15:00,41.47,41.53,41.46,41.51,113100.0,33.6213,33.67,33.6132,33.6538,113100.0
2010-09-03 11:20:00,41.51,41.53,41.42,41.44,95500.0,33.6538,33.67,33.5808,33.597,95500.0
2010-09-03 11:25:00,41.43,41.51,41.41,41.46,107000.0,33.5889,33.6538,33.5727,33.6132,107000.0
2010-09-03 11:30:00,41.46,41.49,41.44,41.46,54300.0,33.6132,33.6375,33.597,33.6132,54300.0
2010-09-03 11:35:00,41.47,41.47,41.4,41.46,109100.0,33.6213,33.6213,33.5646,33.6132,109100.0
2010-09-03 11:40:00,41.47,41.5,41.4,41.42,95900.0,33.6213,33.6456,33.5646,33.5808,95900.0
2010-09-03 11:45:00,41.42,41.44,41.36,41.37,91200.0,33.5808,33.597,33.5321,33.5402,91200.0
2010-09-03 11:50:00,41.37,41.37,41.23,41.28,194000.0,33.5402,33.5402,33.4267,33.4673,194000.0
2010-09-03 11:55:00,41.28,41.33,41.26,41.26,96300.0,33.4673,33.5078,33.4511,33.4511,96300.0
2010-09-03 12:00:00,41.26,41.34,41.25,41.34,45100.0,33.4511,33.5159,33.443,33.5159,45100.0
2010-09-03 12:05:00,41.34,41.4,41.33,41.4,52100.0,33.5159,33.5646,33.5078,33.5646,52100.0
2010-09-03 12:10:00,41.39,41.44,41.37,41.41,57700.0,33.5565,33.597,33.5402,33.5727,57700.0
2010-09-03 12:15:00,41.42,41.43,41.34,41.37,69200.0,33.5808,33.5889,33.5159,33.5402,69200.0
2010-09-03 12:20:00,41.37,41.41,41.36,41.41,43500.0,33.5402,33.5727,33.5321,33.5727,43500.0
2010-09-03 12:25:00,41.4,41.47,41.4,41.47,64500.0,33.5646,33.6213,33.5646,33.6213,64500.0
2010-09-03 12:30:00,41.47,41.53,41.46,41.51,48800.0,33.6213,33.67,33.6132,33.6538,48800.0
2010-09-03 12:35:00,41.51,41.54,41.49,41.53,79700.0,33.6538,33.6781,33.6375,33.67,79700.0
2010-09-03 12:40:00,41.52,41.52,41.46,41.5,66200.0,33.6619,33.6619,33.6132,33.6456,66200.0
2010-09-03 12:45:00,41.49,41.53,41.49,41.5,51700.0,33.6375,33.67,33.6375,33.6456,51700.0
2010-09-03 12:50:00,41.49,41.53,41.46,41.53,77700.0,33.6375,33.67,33.6132,33.67,77700.0
2010-09-03 12:55:00,41.52,41.62,41.52,41.6,165400.0,33.6619,33.7429,33.6619,33.7267,165400.0
2010-09-03 13:00:00,41.6,41.64,41.59,41.6,128000.0,33.7267,33.7591,33.7186,33.7267,128000.0
2010-09-03 13:05:00,41.61,41.63,41.59,41.61,75900.0,33.7348,33.751,33.7186,33.7348,75900.0
2010-09-03 13:10:00,41.6,41.66,41.6,41.65,80100.0,33.7267,33.7754,33.7267,33.7673,80100.0
2010-09-03 13:15:00,41.65,41.69,41.64,41.68,81600.0,33.7673,33.7997,33.7591,33.7916,81600.0
2010-09-03 13:20:00,41.68,41.69,41.61,41.63,94400.0,33.7916,33.7997,33.7348,33.751,94400.0
2010-09-03 13:25:00,41.63,41.67,41.6,41.6,63000.0,33.751,33.7835,33.7267,33.7267,63000.0
2010-09-03 13:30:00,41.61,41.67,41.61,41.65,44000.0,33.7348,33.7835,33.7348,33.7673,44000.0
2010-09-03 13:35:00,41.65,41.72,41.65,41.7,80500.0,33.7673,33.824,33.7673,33.8078,80500.0
2010-09-03 13:40:00,41.7,41.76,41.69,41.75,108600.0,33.8078,33.8564,33.7997,33.8483,108600.0
2010-09-03 13:45:00,41.76,41.79,41.74,41.78,60100.0,33.8564,33.8808,33.8402,33.8727,60100.0
2010-09-03 13:50:00,41.78,41.8,41.76,41.77,46400.0,33.8727,33.8889,33.8564,33.8645,46400.0
2010-09-03 13:55:00,41.77,41.77,41.73,41.74,58200.0,33.8645,33.8645,33.8321,33.8402,58200.0
2010-09-03 14:00:00,41.75,41.8,41.74,41.78,36400.0,33.8483,33.8889,33.8402,33.8727,36400.0
2010-09-03 14:05:00,41.79,41.8,41.75,41.75,52200.0,33.8808,33.8889,33.8483,33.8483,52200.0
2010-09-03 14:10:00,41.75,41.78,41.71,41.75,118600.0,33.8483,33.8727,33.8159,33.8483,118600.0
2010-09-03 14:15:00,41.76,41.81,41.74,41.81,55400.0,33.8564,33.897,33.8402,33.897,55400.0
2010-09-03 14:20:00,41.81,41.83,41.77,41.8,50800.0,33.897,33.9132,33.8645,33.8889,50800.0
2010-09-03 14:25:00,41.8,41.82,41.75,41.76,35400.0,33.8889,33.9051,33.8483,33.8564,35400.0
2010-09-03 14:30:00,41.76,41.77,41.75,41.75,39000.0,33.8564,33.8645,33.8483,33.8483,39000.0
2010-09-03 14:35:00,41.76,41.77,41.7,41.72,89200.0,33.8564,33.8645,33.8078,33.824,89200.0
2010-09-03 14:40:00,41.72,41.73,41.66,41.69,97300.0,33.824,33.8321,33.7754,33.7997,97300.0
2010-09-03 14:45:00,41.69,41.7,41.58,41.58,42700.0,33.7997,33.8078,33.7105,33.7105,42700.0
2010-09-03 14:50:00,41.58,41.64,41.58,41.63,60300.0,33.7105,33.7591,33.7105,33.751,60300.0
2010-09-03 14:55:00,41.63,41.63,41.52,41.53,127600.0,33.751,33.751,33.6619,33.67,127600.0
2010-09-03 15:00:00,41.52,41.58,41.47,41.57,151700.0,33.6619,33.7105,33.6213,33.7024,151700.0
2010-09-03 15:05:00,41.57,41.6,41.54,41.59,53900.0,33.7024,33.7267,33.6781,33.7186,53900.0
2010-09-03 15:10:00,41.6,41.63,41.58,41.61,88200.0,33.7267,33.751,33.7105,33.7348,88200.0
2010-09-03 15:15:00,41.6,41.65,41.59,41.65,44900.0,33.7267,33.7673,33.7186,33.7673,44900.0
2010-09-03 15:20:00,41.65,41.71,41.65,41.67,88000.0,33.7673,33.8159,33.7673,33.7835,88000.0
2010-09-03 15:25:00,41.67,41.73,41.67,41.7,152000.0,33.7835,33.8321,33.7835,33.8078,152000.0
2010-09-03 15:30:00,41.7,41.75,41.63,41.65,229800.0,33.8078,33.8483,33.751,33.7673,229800.0
2010-09-03 15:35:00,41.65,41.67,41.62,41.65,201100.0,33.7673,33.7835,33.7429,33.7673,201100.0
2010-09-03 15:40:00,41.65,41.74,41.63,41.74,384700.0,33.7673,33.8402,33.751,33.8402,384700.0
2010-09-03 15:45:00,41.74,41.76,41.68,41.69,368400.0,33.8402,33.8564,33.7916,33.7997,368400.0
2010-09-03 15:50:00,41.7,41.71,41.64,41.64,287900.0,33.8078,33.8159,33.7591,33.7591,287900.0
2010-09-03 15:55:00,41.64,41.76,41.64,41.76,696700.0,33.7591,33.8564,33.7591,33.8564,696700.0
2010-09-07 09:30:00,41.48,41.51,41.11,41.12,142300.0,33.6294,33.6538,33.3295,33.3376,142300.0
2010-09-07 09:35:00,41.12,41.23,41.08,41.16,119800.0,33.3376,33.4267,33.3051,33.37,119800.0
2010-09-07 09:40:00,41.16,41.45,41.16,41.43,155800.0,33.37,33.6051,33.37,33.5889,155800.0
2010-09-07 09:45:00,41.43,41.53,41.3,41.32,206600.0,33.5889,33.67,33.4835,33.4997,206600.0
2010-09-07 09:50:00,41.31,41.32,41.16,41.19,128000.0,33.4916,33.4997,33.37,33.3943,128000.0
2010-09-07 09:55:00,41.19,41.21,40.94,40.96,114000.0,33.3943,33.4105,33.1916,33.2078,114000.0
2010-09-07 10:00:00,40.94,41.06,40.94,41.01,133800.0,33.1916,33.2889,33.1916,33.2484,133800.0
2010-09-07 10:05:00,41.01,41.05,40.95,41.05,126500.0,33.2484,33.2808,33.1997,33.2808,126500.0
2010-09-07 10:10:00,41.05,41.06,40.91,40.96,89700.0,33.2808,33.2889,33.1673,33.2078,89700.0
2010-09-07 10:15:00,40.96,40.97,40.82,40.86,140600.0,33.2078,33.216,33.0943,33.1268,140600.0
2010-09-07 10:20:00,40.86,40.87,40.69,40.76,92000.0,33.1268,33.1349,32.9889,33.0457,92000.0
2010-09-07 10:25:00,40.76,40.82,40.73,40.75,129800.0,33.0457,33.0943,33.0214,33.0376,129800.0
2010-09-07 10:30:00,40.75,40.75,40.66,40.67,168700.0,33.0376,33.0376,32.9646,32.9727,168700.0
2010-09-07 10:35:00,40.68,40.71,40.62,40.69,93400.0,32.9808,33.0052,32.9322,32.9889,93400.0
2010-09-07 10:40:00,40.68,40.75,40.67,40.7,152900.0,32.9808,33.0376,32.9727,32.9971,152900.0
2010-09-07 10:45:00,40.7,40.7,40.6,40.6,127700.0,32.9971,32.9971,32.916,32.916,127700.0
2010-09-07 10:50:00,40.6,40.61,40.54,40.54,122600.0,32.916,32.9241,32.8673,32.8673,122600.0
2010-09-07 10:55:00,40.55,40.63,40.53,40.56,97000.0,32.8754,32.9403,32.8592,32.8836,97000.0
2010-09-07 11:00:00,40.57,40.64,40.54,40.55,63300.0,32.8917,32.9484,32.8673,32.8754,63300.0
2010-09-07 11:05:00,40.55,40.59,40.5,40.53,65900.0,32.8754,32.9079,32.8349,32.8592,65900.0
2010-09-07 11:10:00,40.53,40.55,40.5,40.52,91100.0,32.8592,32.8754,32.8349,32.8511,91100.0
2010-09-07 11:15:00,40.52,40.55,40.51,40.53,61300.0,32.8511,32.8754,32.843,32.8592,61300.0
2010-09-07 11:20:00,40.53,40.59,40.53,40.56,72900.0,32.8592,32.9079,32.8592,32.8836,72900.0
2010-09-07 11:25:00,40.56,40.59,40.52,40.57,57700.0,32.8836,32.9079,32.8511,32.8917,57700.0
2010-09-07 11:30:00,40.57,40.6,40.53,40.53,74200.0,32.8917,32.916,32.8592,32.8592,74200.0
2010-09-07 11:35:00,40.52,40.54,40.51,40.53,61200.0,32.8511,32.8673,32.843,32.8592,61200.0
2010-09-07 11:40:00,40.53,40.53,40.51,40.53,69000.0,32.8592,32.8592,32.843,32.8592,69000.0
2010-09-07 11:45:00,40.53,40.54,40.51,40.51,37500.0,32.8592,32.8673,32.843,32.843,37500.0
2010-09-07 11:50:00,40.51,40.52,40.49,40.5,238200.0,32.843,32.8511,32.8268,32.8349,238200.0
2010-09-07 11:55:00,40.49,40.59,40.49,40.59,110300.0,32.8268,32.9079,32.8268,32.9079,110300.0
2010-09-07 12:00:00,40.58,40.58,40.53,40.53,63000.0,32.8998,32.8998,32.8592,32.8592,63000.0
2010-09-07 12:05:00,40.54,40.56,40.51,40.56,69700.0,32.8673,32.8836,32.843,32.8836,69700.0
2010-09-07 12:10:00,40.56,40.56,40.49,40.49,43900.0,32.8836,32.8836,32.8268,32.8268,43900.0
2010-09-07 12:15:00,40.5,40.52,40.49,40.49,67500.0,32.8349,32.8511,32.8268,32.8268,67500.0
2010-09-07 12:20:00,40.49,40.52,40.45,40.45,90800.0,32.8268,32.8511,32.7944,32.7944,90800.0
2010-09-07 12:25:00,40.45,40.55,40.44,40.55,128400.0,32.7944,32.8754,32.7863,32.8754,128400.0
2010-09-07 12:30:00,40.54,40.54,40.43,40.49,82400.0,32.8673,32.8673,32.7782,32.8268,82400.0
2010-09-07 12:35:00,40.49,40.49,40.46,40.46,43700.0,32.8268,32.8268,32.8025,32.8025,43700.0
2010-09-07 12:40:00,40.47,40.48,40.46,40.47,43000.0,32.8106,32.8187,32.8025,32.8106,43000.0
2010-09-07 12:45:00,40.46,40.49,40.46,40.46,34200.0,32.8025,32.8268,32.8025,32.8025,34200.0
2010-09-07 12:50:00,40.47,40.47,40.43,40.45,55700.0,32.8106,32.8106,32.7782,32.7944,55700.0
2010-09-07 12:55:00,40.45,40.46,40.41,40.43,33800.0,32.7944,32.8025,32.7619,32.7782,33800.0
2010-09-07 13:00:00,40.42,40.43,40.37,40.38,58500.0,32.77,32.7782,32.7295,32.7376,58500.0
2010-09-07 13:05:00,40.38,40.39,40.34,40.38,68400.0,32.7376,32.7457,32.7052,32.7376,68400.0
2010-09-07 13:10:00,40.38,40.39,40.35,40.39,32100.0,32.7376,32.7457,32.7133,32.7457,32100.0
2010-09-07 13:15:00,40.39,40.44,40.38,40.41,65100.0,32.7457,32.7863,32.7376,32.7619,65100.0
2010-09-07 13:20:00,40.41,40.41,40.26,40.27,185700.0,32.7619,32.7619,32.6403,32.6484,185700.0
2010-09-07 13:25:00,40.28,40.33,40.27,40.3,42000.0,32.6565,32.6971,32.6484,32.6728,42000.0
2010-09-07 13:30:00,40.3,40.37,40.28,40.36,58100.0,32.6728,32.7295,32.6565,32.7214,58100.0
2010-09-07 13:35:00,40.35,40.37,40.29,40.29,38000.0,32.7133,32.7295,32.6647,32.6647,38000.0
2010-09-07 13:40:00,40.29,40.32,40.26,40.31,124100.0,32.6647,32.689,32.6403,32.6809,124100.0
2010-09-07 13:45:00,40.31,40.4,40.31,40.37,112900.0,32.6809,32.7538,32.6809,32.7295,112900.0
2010-09-07 13:50:00,40.38,40.41,40.37,40.4,106100.0,32.7376,32.7619,32.7295,32.7538,106100.0
2010-09-07 13:55:00,40.4,40.49,40.4,40.49,85200.0,32.7538,32.8268,32.7538,32.8268,85200.0
2010-09-07 14:00:00,40.5,40.5,40.43,40.45,38700.0,32.8349,32.8349,32.7782,32.7944,38700.0
2010-09-07 14:05:00,40.45,40.49,40.41,40.41,66000.0,32.7944,32.8268,32.7619,32.7619,66000.0
2010-09-07 14:10:00,40.42,40.46,40.41,40.46,41300.0,32.77,32.8025,32.7619,32.8025,41300.0
2010-09-07 14:15:00,40.46,40.53,40.46,40.52,89400.0,32.8025,32.8592,32.8025,32.8511,89400.0
2010-09-07 14:20:00,40.53,40.56,40.5,40.5,90100.0,32.8592,32.8836,32.8349,32.8349,90100.0
2010-09-07 14:25:00,40.5,40.52,40.43,40.43,59100.0,32.8349,32.8511,32.7782,32.7782,59100.0
2010-09-07 14:30:00,40.43,40.45,40.4,40.4,63100.0,32.7782,32.7944,32.7538,32.7538,63100.0
2010-09-07 14:35:00,40.39,40.39,40.34,40.35,86300.0,32.7457,32.7457,32.7052,32.7133,86300.0
2010-09-07 14:40:00,40.35,40.4,40.34,40.35,46100.0,32.7133,32.7538,32.7052,32.7133,46100.0
2010-09-07 14:45:00,40.35,40.37,40.32,40.33,42900.0,32.7133,32.7295,32.689,32.6971,42900.0
2010-09-07 14:50:00,40.33,40.36,40.3,40.3,42600.0,32.6971,32.7214,32.6728,32.6728,42600.0
2010-09-07 14:55:00,40.3,40.31,40.21,40.23,119100.0,32.6728,32.6809,32.5998,32.616,119100.0
2010-09-07 15:00:00,40.23,40.3,40.2,40.28,93000.0,32.616,32.6728,32.5917,32.6565,93000.0
2010-09-07 15:05:00,40.28,40.28,40.2,40.23,101700.0,32.6565,32.6565,32.5917,32.616,101700.0
2010-09-07 15:10:00,40.23,40.26,40.2,40.24,69900.0,32.616,32.6403,32.5917,32.6241,69900.0
2010-09-07 15:15:00,40.23,40.28,40.2,40.28,101500.0,32.616,32.6565,32.5917,32.6565,101500.0
2010-09-07 15:20:00,40.28,40.28,40.2,40.22,105600.0,32.6565,32.6565,32.5917,32.6079,105600.0
2010-09-07 15:25:00,40.22,40.22,40.2,40.22,99800.0,32.6079,32.6079,32.5917,32.6079,99800.0
2010-09-07 15:30:00,40.21,40.26,40.18,40.18,220500.0,32.5998,32.6403,32.5755,32.5755,220500.0
2010-09-07 15:35:00,40.19,40.28,40.19,40.25,216700.0,32.5836,32.6565,32.5836,32.6322,216700.0
2010-09-07 15:40:00,40.26,40.3,40.23,40.26,147000.0,32.6403,32.6728,32.616,32.6403,147000.0
2010-09-07 15:45:00,40.25,40.29,40.2,40.2,201300.0,32.6322,32.6647,32.5917,32.5917,201300.0
2010-09-07 15:50:00,40.2,40.21,40.06,40.07,531000.0,32.5917,32.5998,32.4782,32.4863,531000.0
2010-09-07 15:55:00,40.06,40.11,40.04,40.11,787400.0,32.4782,32.5187,32.462,32.5187,787400.0
2010-09-08 09:30:00,40.33,40.59,40.33,40.53,176200.0,32.6971,32.9079,32.6971,32.8592,176200.0
2010-09-08 09:35:00,40.52,40.6,40.45,40.52,143500.0,32.8511,32.916,32.7944,32.8511,143500.0
2010-09-08 09:40:00,40.52,40.64,40.52,40.63,120000.0,32.8511,32.9484,32.8511,32.9403,120000.0
2010-09-08 09:45:00,40.64,40.66,40.47,40.48,107200.0,32.9484,32.9646,32.8106,32.8187,107200.0
2010-09-08 09:50:00,40.48,40.51,40.44,40.5,73000.0,32.8187,32.843,32.7863,32.8349,73000.0
2010-09-08 09:55:00,40.49,40.55,40.48,40.51,111300.0,32.8268,32.8754,32.8187,32.843,111300.0
2010-09-08 10:00:00,40.51,40.6,40.48,40.5,149300.0,32.843,32.916,32.8187,32.8349,149300.0
2010-09-08 10:05:00,40.5,40.51,40.35,40.37,105700.0,32.8349,32.843,32.7133,32.7295,105700.0
2010-09-08 10:10:00,40.37,40.54,40.35,40.52,83100.0,32.7295,32.8673,32.7133,32.8511,83100.0
2010-09-08 10:15:00,40.52,40.55,40.4,40.41,108600.0,32.8511,32.8754,32.7538,32.7619,108600.0
2010-09-08 10:20:00,40.4,40.41,40.2,40.22,340600.0,32.7538,32.7619,32.5917,32.6079,340600.0
2010-09-08 10:25:00,40.22,40.28,40.16,40.22,235200.0,32.6079,32.6565,32.5593,32.6079,235200.0
2010-09-08 10:30:00,40.22,40.33,40.14,40.15,278900.0,32.6079,32.6971,32.543,32.5511,278900.0
2010-09-08 10:35:00,40.15,40.17,40.06,40.16,319500.0,32.5511,32.5674,32.4782,32.5593,319500.0
2010-09-08 10:40:00,40.15,40.24,40.15,40.22,119100.0,32.5511,32.6241,32.5511,32.6079,119100.0
2010-09-08 10:45:00,40.22,40.24,40.13,40.13,64900.0,32.6079,32.6241,32.5349,32.5349,64900.0
2010-09-08 10:50:00,40.13,40.16,40.1,40.16,73800.0,32.5349,32.5593,32.5106,32.5593,73800.0
2010-09-08 10:55:00,40.15,40.19,40.12,40.14,75700.0,32.5511,32.5836,32.5268,32.543,75700.0
2010-09-08 11:00:00,40.14,40.29,40.13,40.29,92000.0,32.543,32.6647,32.5349,32.6647,92000.0
2010-09-08 11:05:00,40.28,40.44,40.28,40.32,255500.0,32.6565,32.7863,32.6565,32.689,255500.0
2010-09-08 11:10:00,40.33,40.35,40.24,40.27,53900.0,32.6971,32.7133,32.6241,32.6484,53900.0
2010-09-08 11:15:00,40.27,40.28,40.23,40.24,58300.0,32.6484,32.6565,32.616,32.6241,58300.0
2010-09-08 11:20:00,40.24,40.24,40.18,40.2,72600.0,32.6241,32.6241,32.5755,32.5917,72600.0
2010-09-08 11:25:00,40.19,40.25,40.19,40.21,40400.0,32.5836,32.6322,32.5836,32.5998,40400.0
2010-09-08 11:30:00,40.21,40.26,40.2,40.25,54000.0,32.5998,32.6403,32.5917,32.6322,54000.0
2010-09-08 11:35:00,40.26,40.26,40.14,40.15,40700.0,32.6403,32.6403,32.543,32.5511,40700.0
2010-09-08 11:40:00,40.14,40.15,40.09,40.1,74400.0,32.543,32.5511,32.5025,32.5106,74400.0
2010-09-08 11:45:00,40.11,40.21,40.1,40.2,46600.0,32.5187,32.5998,32.5106,32.5917,46600.0
2010-09-08 11:50:00,40.2,40.21,40.14,40.15,47700.0,32.5917,32.5998,32.543,32.5511,47700.0
2010-09-08 11:55:00,40.14,40.19,40.13,40.17,49900.0,32.543,32.5836,32.5349,32.5674,49900.0
2010-09-08 12:00:00,40.17,40.17,40.1,40.11,75300.0,32.5674,32.5674,32.5106,32.5187,75300.0
2010-09-08 12:05:00,40.11,40.12,40.04,40.09,62900.0,32.5187,32.5268,32.462,32.5025,62900.0
2010-09-08 12:10:00,40.1,40.1,40.07,40.09,34600.0,32.5106,32.5106,32.4863,32.5025,34600.0
2010-09-08 12:15:00,40.09,40.14,40.09,40.11,54300.0,32.5025,32.543,32.5025,32.5187,54300.0
2010-09-08 12:20:00,40.11,40.14,40.11,40.13,26500.0,32.5187,32.543,32.5187,32.5349,26500.0
2010-09-08 12:25:00,40.14,40.15,40.1,40.12,55200.0,32.543,32.5511,32.5106,32.5268,55200.0
2010-09-08 12:30:00,40.11,40.12,40.07,40.07,23200.0,32.5187,32.5268,32.4863,32.4863,23200.0
2010-09-08 12:35:00,40.07,40.14,40.07,40.13,34100.0,32.4863,32.543,32.4863,32.5349,34100.0
2010-09-08 12:40:00,40.13,40.18,40.1,40.15,114000.0,32.5349,32.5755,32.5106,32.5511,114000.0
2010-09-08 12:45:00,40.14,40.17,40.12,40.12,52000.0,32.543,32.5674,32.5268,32.5268,52000.0
2010-09-08 12:50:00,40.12,40.13,40.12,40.13,34000.0,32.5268,32.5349,32.5268,32.5349,34000.0
2010-09-08 12:55:00,40.13,40.14,40.12,40.13,37600.0,32.5349,32.543,32.5268,32.5349,37600.0
2010-09-08 13:00:00,40.13,40.14,40.12,40.13,24700.0,32.5349,32.543,32.5268,32.5349,24700.0
2010-09-08 13:05:00,40.13,40.13,40.07,40.09,50200.0,32.5349,32.5349,32.4863,32.5025,50200.0
2010-09-08 13:10:00,40.1,40.1,40.08,40.08,32200.0,32.5106,32.5106,32.4944,32.4944,32200.0
2010-09-08 13:15:00,40.08,40.09,39.96,39.96,110000.0,32.4944,32.5025,32.3971,32.3971,110000.0
2010-09-08 13:20:00,39.97,40.0,39.93,39.97,138800.0,32.4052,32.4295,32.3728,32.4052,138800.0
2010-09-08 13:25:00,39.98,40.01,39.95,39.99,70100.0,32.4133,32.4376,32.389,32.4214,70100.0
2010-09-08 13:30:00,39.99,40.0,39.95,39.97,77900.0,32.4214,32.4295,32.389,32.4052,77900.0
2010-09-08 13:35:00,39.96,39.98,39.89,39.89,79200.0,32.3971,32.4133,32.3404,32.3404,79200.0
2010-09-08 13:40:00,39.89,39.89,39.8,39.8,143200.0,32.3404,32.3404,32.2674,32.2674,143200.0
2010-09-08 13:45:00,39.8,39.88,39.76,39.84,122100.0,32.2674,32.3322,32.235,32.2998,122100.0
2010-09-08 13:50:00,39.84,39.87,39.82,39.85,54000.0,32.2998,32.3241,32.2836,32.3079,54000.0
2010-09-08 13:55:00,39.86,39.92,39.83,39.9,54000.0,32.316,32.3647,32.2917,32.3485,54000.0
2010-09-08 14:00:00,39.89,39.89,39.76,39.81,126500.0,32.3404,32.3404,32.235,32.2755,126500.0
2010-09-08 14:05:00,39.8,39.93,39.78,39.91,93400.0,32.2674,32.3728,32.2512,32.3566,93400.0
2010-09-08 14:10:00,39.9,39.95,39.87,39.95,60100.0,32.3485,32.389,32.3241,32.389,60100.0
2010-09-08 14:15:00,39.96,40.05,39.96,40.0,73400.0,32.3971,32.4701,32.3971,32.4295,73400.0
2010-09-08 14:20:00,39.99,40.01,39.94,39.97,111700.0,32.4214,32.4376,32.3809,32.4052,111700.0
2010-09-08 14:25:00,39.97,39.98,39.94,39.98,40200.0,32.4052,32.4133,32.3809,32.4133,40200.0
2010-09-08 14:30:00,39.98,40.02,39.97,39.99,71600.0,32.4133,32.4458,32.4052,32.4214,71600.0
2010-09-08 14:35:00,40.0,40.02,39.98,40.02,53800.0,32.4295,32.4458,32.4133,32.4458,53800.0
2010-09-08 14:40:00,40.02,40.12,40.02,40.11,72300.0,32.4458,32.5268,32.4458,32.5187,72300.0
2010-09-08 14:45:00,40.11,40.11,40.06,40.07,49000.0,32.5187,32.5187,32.4782,32.4863,49000.0
2010-09-08 14:50:00,40.07,40.09,40.06,40.08,74100.0,32.4863,32.5025,32.4782,32.4944,74100.0
2010-09-08 14:55:00,40.08,40.08,40.03,40.03,62600.0,32.4944,32.4944,32.4539,32.4539,62600.0
2010-09-08 15:00:00,40.03,40.09,40.03,40.08,164300.0,32.4539,32.5025,32.4539,32.4944,164300.0
2010-09-08 15:05:00,40.08,40.09,40.04,40.04,98400.0,32.4944,32.5025,32.462,32.462,98400.0
2010-09-08 15:10:00,40.04,40.06,40.01,40.02,169700.0,32.462,32.4782,32.4376,32.4458,169700.0
2010-09-08 15:15:00,40.02,40.07,40.0,40.0,73900.0,32.4458,32.4863,32.4295,32.4295,73900.0
2010-09-08 15:20:00,40.0,40.04,39.94,39.97,111600.0,32.4295,32.462,32.3809,32.4052,111600.0
2010-09-08 15:25:00,39.94,40.02,39.94,39.97,96300.0,32.3809,32.4458,32.3809,32.4052,96300.0
2010-09-08 15:30:00,39.97,40.02,39.95,40.0,108500.0,32.4052,32.4458,32.389,32.4295,108500.0
2010-09-08 15:35:00,40.01,40.1,40.0,40.06,99600.0,32.4376,32.5106,32.4295,32.4782,99600.0
2010-09-08 15:40:00,40.06,40.08,39.96,40.0,173500.0,32.4782,32.4944,32.3971,32.4295,173500.0
2010-09-08 15:45:00,39.99,40.0,39.94,39.95,256700.0,32.4214,32.4295,32.3809,32.389,256700.0
2010-09-08 15:50:00,39.95,40.0,39.93,39.97,293200.0,32.389,32.4295,32.3728,32.4052,293200.0
2010-09-08 15:55:00,39.97,40.07,39.97,40.05,499000.0,32.4052,32.4863,32.4052,32.4701,499000.0
2010-09-09 09:30:00,40.75,40.86,40.44,40.66,154600.0,33.0376,33.1268,32.7863,32.9646,154600.0
2010-09-09 09:35:00,40.67,40.82,40.65,40.82,130300.0,32.9727,33.0943,32.9565,33.0943,130300.0
2010-09-09 09:40:00,40.81,40.82,40.58,40.66,169700.0,33.0862,33.0943,32.8998,32.9646,169700.0
2010-09-09 09:45:00,40.66,40.75,40.61,40.65,90200.0,32.9646,33.0376,32.9241,32.9565,90200.0
2010-09-09 09:50:00,40.61,40.76,40.58,40.73,130100.0,32.9241,33.0457,32.8998,33.0214,130100.0
2010-09-09 09:55:00,40.72,40.84,40.72,40.83,117100.0,33.0133,33.1106,33.0133,33.1024,117100.0
2010-09-09 10:00:00,40.83,40.86,40.79,40.84,102900.0,33.1024,33.1268,33.07,33.1106,102900.0
2010-09-09 10:05:00,40.83,40.86,40.79,40.8,134800.0,33.1024,33.1268,33.07,33.0781,134800.0
2010-09-09 10:10:00,40.8,40.83,40.71,40.73,99700.0,33.0781,33.1024,33.0052,33.0214,99700.0
2010-09-09 10:15:00,40.73,40.82,40.73,40.81,122700.0,33.0214,33.0943,33.0214,33.0862,122700.0
2010-09-09 10:20:00,40.8,40.84,40.79,40.8,109800.0,33.0781,33.1106,33.07,33.0781,109800.0
2010-09-09 10:25:00,40.81,40.83,40.79,40.82,86800.0,33.0862,33.1024,33.07,33.0943,86800.0
2010-09-09 10:30:00,40.83,40.84,40.71,40.72,92100.0,33.1024,33.1106,33.0052,33.0133,92100.0
2010-09-09 10:35:00,40.72,40.83,40.67,40.83,75600.0,33.0133,33.1024,32.9727,33.1024,75600.0
2010-09-09 10:40:00,40.82,40.82,40.72,40.77,68000.0,33.0943,33.0943,33.0133,33.0538,68000.0
2010-09-09 10:45:00,40.78,40.82,40.78,40.81,155800.0,33.0619,33.0943,33.0619,33.0862,155800.0
2010-09-09 10:50:00,40.81,40.82,40.8,40.81,103400.0,33.0862,33.0943,33.0781,33.0862,103400.0
2010-09-09 10:55:00,40.81,40.82,40.78,40.78,72700.0,33.0862,33.0943,33.0619,33.0619,72700.0
2010-09-09 11:00:00,40.78,40.82,40.77,40.81,124100.0,33.0619,33.0943,33.0538,33.0862,124100.0
2010-09-09 11:05:00,40.81,40.95,40.81,40.93,221600.0,33.0862,33.1997,33.0862,33.1835,221600.0
2010-09-09 11:10:00,40.93,41.06,40.93,41.01,125500.0,33.1835,33.2889,33.1835,33.2484,125500.0
2010-09-09 11:15:00,41.01,41.05,40.98,40.99,86600.0,33.2484,33.2808,33.2241,33.2322,86600.0
2010-09-09 11:20:00,40.99,41.03,40.98,41.01,114700.0,33.2322,33.2646,33.2241,33.2484,114700.0
2010-09-09 11:25:00,41.0,41.01,40.99,41.0,63400.0,33.2403,33.2484,33.2322,33.2403,63400.0
2010-09-09 11:30:00,41.0,41.04,40.99,41.02,61500.0,33.2403,33.2727,33.2322,33.2565,61500.0
2010-09-09 11:35:00,41.02,41.02,40.97,40.99,51100.0,33.2565,33.2565,33.216,33.2322,51100.0
2010-09-09 11:40:00,40.99,41.01,40.95,41.01,54200.0,33.2322,33.2484,33.1997,33.2484,54200.0
2010-09-09 11:45:00,41.0,41.04,40.99,41.0,79800.0,33.2403,33.2727,33.2322,33.2403,79800.0
2010-09-09 11:50:00,41.0,41.0,40.96,40.97,58600.0,33.2403,33.2403,33.2078,33.216,58600.0
2010-09-09 11:55:00,40.97,40.98,40.92,40.92,26100.0,33.216,33.2241,33.1754,33.1754,26100.0
2010-09-09 12:00:00,40.92,40.98,40.91,40.95,67900.0,33.1754,33.2241,33.1673,33.1997,67900.0
2010-09-09 12:05:00,40.95,41.02,40.95,41.0,62900.0,33.1997,33.2565,33.1997,33.2403,62900.0
2010-09-09 12:10:00,41.0,41.0,40.96,40.96,18400.0,33.2403,33.2403,33.2078,33.2078,18400.0
2010-09-09 12:15:00,40.95,40.96,40.87,40.87,71900.0,33.1997,33.2078,33.1349,33.1349,71900.0
2010-09-09 12:20:00,40.87,40.88,40.86,40.87,28500.0,33.1349,33.143,33.1268,33.1349,28500.0
2010-09-09 12:25:00,40.87,40.88,40.85,40.85,27400.0,33.1349,33.143,33.1187,33.1187,27400.0
2010-09-09 12:30:00,40.85,40.86,40.83,40.86,43600.0,33.1187,33.1268,33.1024,33.1268,43600.0
2010-09-09 12:35:00,40.86,40.89,40.86,40.89,42600.0,33.1268,33.1511,33.1268,33.1511,42600.0
2010-09-09 12:40:00,40.89,40.94,40.89,40.94,46200.0,33.1511,33.1916,33.1511,33.1916,46200.0
2010-09-09 12:45:00,40.93,40.94,40.73,40.73,164300.0,33.1835,33.1916,33.0214,33.0214,164300.0
2010-09-09 12:50:00,40.74,40.77,40.7,40.71,91600.0,33.0295,33.0538,32.9971,33.0052,91600.0
2010-09-09 12:55:00,40.72,40.77,40.64,40.64,94800.0,33.0133,33.0538,32.9484,32.9484,94800.0
2010-09-09 13:00:00,40.65,40.7,40.61,40.68,85900.0,32.9565,32.9971,32.9241,32.9808,85900.0
2010-09-09 13:05:00,40.68,40.69,40.58,40.58,40400.0,32.9808,32.9889,32.8998,32.8998,40400.0
2010-09-09 13:10:00,40.58,40.58,40.5,40.5,111200.0,32.8998,32.8998,32.8349,32.8349,111200.0
2010-09-09 13:15:00,40.49,40.57,40.45,40.55,65300.0,32.8268,32.8917,32.7944,32.8754,65300.0
2010-09-09 13:20:00,40.55,40.61,40.53,40.6,130700.0,32.8754,32.9241,32.8592,32.916,130700.0
2010-09-09 13:25:00,40.59,40.6,40.42,40.42,90200.0,32.9079,32.916,32.77,32.77,90200.0
2010-09-09 13:30:00,40.42,40.56,40.41,40.56,126400.0,32.77,32.8836,32.7619,32.8836,126400.0
2010-09-09 13:35:00,40.56,40.64,40.55,40.64,52800.0,32.8836,32.9484,32.8754,32.9484,52800.0
2010-09-09 13:40:00,40.63,40.65,40.62,40.64,36900.0,32.9403,32.9565,32.9322,32.9484,36900.0
2010-09-09 13:45:00,40.63,40.66,40.56,40.62,85100.0,32.9403,32.9646,32.8836,32.9322,85100.0
2010-09-09 13:50:00,40.62,40.63,40.58,40.6,39600.0,32.9322,32.9403,32.8998,32.916,39600.0
2010-09-09 13:55:00,40.6,40.61,40.47,40.55,87000.0,32.916,32.9241,32.8106,32.8754,87000.0
2010-09-09 14:00:00,40.55,40.6,40.54,40.6,88700.0,32.8754,32.916,32.8673,32.916,88700.0
2010-09-09 14:05:00,40.59,40.6,40.5,40.5,50300.0,32.9079,32.916,32.8349,32.8349,50300.0
2010-09-09 14:10:00,40.5,40.52,40.44,40.48,141900.0,32.8349,32.8511,32.7863,32.8187,141900.0
2010-09-09 14:15:00,40.48,40.48,40.4,40.46,66500.0,32.8187,32.8187,32.7538,32.8025,66500.0
2010-09-09 14:20:00,40.47,40.49,40.46,40.46,34100.0,32.8106,32.8268,32.8025,32.8025,34100.0
2010-09-09 14:25:00,40.46,40.47,40.39,40.42,57700.0,32.8025,32.8106,32.7457,32.77,57700.0
2010-09-09 14:30:00,40.42,40.49,40.41,40.48,33800.0,32.77,32.8268,32.7619,32.8187,33800.0
2010-09-09 14:35:00,40.47,40.51,40.46,40.48,48200.0,32.8106,32.843,32.8025,32.8187,48200.0
2010-09-09 14:40:00,40.47,40.48,40.43,40.44,43100.0,32.8106,32.8187,32.7782,32.7863,43100.0
2010-09-09 14:45:00,40.44,40.57,40.44,40.56,65600.0,32.7863,32.8917,32.7863,32.8836,65600.0
2010-09-09 14:50:00,40.56,40.59,40.54,40.56,54000.0,32.8836,32.9079,32.8673,32.8836,54000.0
2010-09-09 14:55:00,40.56,40.61,40.53,40.6,39900.0,32.8836,32.9241,32.8592,32.916,39900.0
2010-09-09 15:00:00,40.6,40.65,40.6,40.62,78700.0,32.916,32.9565,32.916,32.9322,78700.0
2010-09-09 15:05:00,40.62,40.7,40.62,40.7,82300.0,32.9322,32.9971,32.9322,32.9971,82300.0
2010-09-09 15:10:00,40.7,40.71,40.63,40.63,63000.0,32.9971,33.0052,32.9403,32.9403,63000.0
2010-09-09 15:15:00,40.63,40.67,40.58,40.59,74500.0,32.9403,32.9727,32.8998,32.9079,74500.0
2010-09-09 15:20:00,40.59,40.65,40.58,40.65,81300.0,32.9079,32.9565,32.8998,32.9565,81300.0
2010-09-09 15:25:00,40.66,40.67,40.65,40.67,57900.0,32.9646,32.9727,32.9565,32.9727,57900.0
2010-09-09 15:30:00,40.67,40.7,40.65,40.7,69700.0,32.9727,32.9971,32.9565,32.9971,69700.0
2010-09-09 15:35:00,40.7,40.75,40.7,40.74,93100.0,32.9971,33.0376,32.9971,33.0295,93100.0
2010-09-09 15:40:00,40.75,40.76,40.67,40.67,82500.0,33.0376,33.0457,32.9727,32.9727,82500.0
2010-09-09 15:45:00,40.68,40.69,40.63,40.69,165000.0,32.9808,32.9889,32.9403,32.9889,165000.0
2010-09-09 15:50:00,40.69,40.69,40.61,40.63,168500.0,32.9889,32.9889,32.9241,32.9403,168500.0
2010-09-09 15:55:00,40.63,40.69,40.62,40.67,363900.0,32.9403,32.9889,32.9322,32.9727,363900.0
2010-09-10 09:30:00,40.72,40.72,40.52,40.53,98600.0,33.0133,33.0133,32.8511,32.8592,98600.0
2010-09-10 09:35:00,40.53,40.53,40.37,40.37,97300.0,32.8592,32.8592,32.7295,32.7295,97300.0
2010-09-10 09:40:00,40.37,40.57,40.36,40.51,65600.0,32.7295,32.8917,32.7214,32.843,65600.0
2010-09-10 09:45:00,40.52,40.64,40.51,40.54,82700.0,32.8511,32.9484,32.843,32.8673,82700.0
2010-09-10 09:50:00,40.54,40.65,40.51,40.58,128400.0,32.8673,32.9565,32.843,32.8998,128400.0
2010-09-10 09:55:00,40.58,40.72,40.55,40.55,95500.0,32.8998,33.0133,32.8754,32.8754,95500.0
2010-09-10 10:00:00,40.55,40.63,40.51,40.62,72200.0,32.8754,32.9403,32.843,32.9322,72200.0
2010-09-10 10:05:00,40.6,40.6,40.53,40.59,90900.0,32.916,32.916,32.8592,32.9079,90900.0
2010-09-10 10:10:00,40.59,40.69,40.54,40.67,75800.0,32.9079,32.9889,32.8673,32.9727,75800.0
2010-09-10 10:15:00,40.66,40.66,40.56,40.62,140100.0,32.9646,32.9646,32.8836,32.9322,140100.0
2010-09-10 10:20:00,40.63,40.7,40.6,40.7,147600.0,32.9403,32.9971,32.916,32.9971,147600.0
2010-09-10 10:25:00,40.71,40.71,40.62,40.62,61500.0,33.0052,33.0052,32.9322,32.9322,61500.0
2010-09-10 10:30:00,40.63,40.7,40.6,40.61,117900.0,32.9403,32.9971,32.916,32.9241,117900.0
2010-09-10 10:35:00,40.6,40.64,40.56,40.56,134600.0,32.916,32.9484,32.8836,32.8836,134600.0
2010-09-10 10:40:00,40.57,40.57,40.51,40.55,82300.0,32.8917,32.8917,32.843,32.8754,82300.0
2010-09-10 10:45:00,40.54,40.55,40.47,40.47,48300.0,32.8673,32.8754,32.8106,32.8106,48300.0
2010-09-10 10:50:00,40.47,40.49,40.41,40.43,164100.0,32.8106,32.8268,32.7619,32.7782,164100.0
2010-09-10 10:55:00,40.44,40.51,40.43,40.49,68900.0,32.7863,32.843,32.7782,32.8268,68900.0
2010-09-10 11:00:00,40.48,40.52,40.47,40.51,70500.0,32.8187,32.8511,32.8106,32.843,70500.0
2010-09-10 11:05:00,40.51,40.54,40.5,40.52,70300.0,32.843,32.8673,32.8349,32.8511,70300.0
2010-09-10 11:10:00,40.52,40.52,40.5,40.5,40300.0,32.8511,32.8511,32.8349,32.8349,40300.0
2010-09-10 11:15:00,40.51,40.51,40.43,40.44,80100.0,32.843,32.843,32.7782,32.7863,80100.0
2010-09-10 11:20:00,40.44,40.46,40.41,40.46,50400.0,32.7863,32.8025,32.7619,32.8025,50400.0
2010-09-10 11:25:00,40.46,40.51,40.44,40.47,53000.0,32.8025,32.843,32.7863,32.8106,53000.0
2010-09-10 11:30:00,40.47,40.48,40.42,40.43,33500.0,32.8106,32.8187,32.77,32.7782,33500.0
2010-09-10 11:35:00,40.43,40.45,40.42,40.44,28000.0,32.7782,32.7944,32.77,32.7863,28000.0
2010-09-10 11:40:00,40.44,40.45,40.39,40.42,40500.0,32.7863,32.7944,32.7457,32.77,40500.0
2010-09-10 11:45:00,40.42,40.43,40.38,40.39,49100.0,32.77,32.7782,32.7376,32.7457,49100.0
2010-09-10 11:50:00,40.39,40.4,40.34,40.34,44200.0,32.7457,32.7538,32.7052,32.7052,44200.0
2010-09-10 11:55:00,40.34,40.34,40.28,40.29,119600.0,32.7052,32.7052,32.6565,32.6647,119600.0
2010-09-10 12:00:00,40.29,40.32,40.26,40.29,76300.0,32.6647,32.689,32.6403,32.6647,76300.0
2010-09-10 12:05:00,40.28,40.29,40.26,40.26,108800.0,32.6565,32.6647,32.6403,32.6403,108800.0
2010-09-10 12:10:00,40.26,40.29,40.25,40.28,198800.0,32.6403,32.6647,32.6322,32.6565,198800.0
2010-09-10 12:15:00,40.28,40.33,40.25,40.33,58700.0,32.6565,32.6971,32.6322,32.6971,58700.0
2010-09-10 12:20:00,40.32,40.33,40.3,40.3,26000.0,32.689,32.6971,32.6728,32.6728,26000.0
2010-09-10 12:25:00,40.3,40.31,40.25,40.25,46700.0,32.6728,32.6809,32.6322,32.6322,46700.0
2010-09-10 12:30:00,40.25,40.26,40.2,40.21,70300.0,32.6322,32.6403,32.5917,32.5998,70300.0
2010-09-10 12:35:00,40.2,40.24,40.2,40.22,44900.0,32.5917,32.6241,32.5917,32.6079,44900.0
2010-09-10 12:40:00,40.22,40.23,40.16,40.16,93200.0,32.6079,32.616,32.5593,32.5593,93200.0
2010-09-10 12:45:00,40.17,40.17,40.11,40.12,101400.0,32.5674,32.5674,32.5187,32.5268,101400.0
2010-09-10 12:50:00,40.11,40.17,40.09,40.11,104700.0,32.5187,32.5674,32.5025,32.5187,104700.0
2010-09-10 12:55:00,40.11,40.11,40.01,40.03,98800.0,32.5187,32.5187,32.4376,32.4539,98800.0
2010-09-10 13:00:00,40.04,40.1,40.0,40.05,111400.0,32.462,32.5106,32.4295,32.4701,111400.0
2010-09-10 13:05:00,40.05,40.08,40.03,40.04,67800.0,32.4701,32.4944,32.4539,32.462,67800.0
2010-09-10 13:10:00,40.04,40.04,40.0,40.0,58500.0,32.462,32.462,32.4295,32.4295,58500.0
2010-09-10 13:15:00,40.0,40.07,39.99,40.06,83700.0,32.4295,32.4863,32.4214,32.4782,83700.0
2010-09-10 13:20:00,40.06,40.06,40.01,40.06,55700.0,32.4782,32.4782,32.4376,32.4782,55700.0
2010-09-10 13:25:00,40.06,40.11,40.06,40.07,37100.0,32.4782,32.5187,32.4782,32.4863,37100.0
2010-09-10 13:30:00,40.07,40.13,40.06,40.13,38500.0,32.4863,32.5349,32.4782,32.5349,38500.0
2010-09-10 13:35:00,40.13,40.17,40.1,40.17,72300.0,32.5349,32.5674,32.5106,32.5674,72300.0
2010-09-10 13:40:00,40.16,40.23,40.16,40.2,99400.0,32.5593,32.616,32.5593,32.5917,99400.0
2010-09-10 13:45:00,40.21,40.23,40.18,40.22,62800.0,32.5998,32.616,32.5755,32.6079,62800.0
2010-09-10 13:50:00,40.22,40.27,40.21,40.26,141900.0,32.6079,32.6484,32.5998,32.6403,141900.0
2010-09-10 13:55:00,40.27,40.27,40.21,40.25,37600.0,32.6484,32.6484,32.5998,32.6322,37600.0
2010-09-10 14:00:00,40.24,40.28,40.23,40.27,45100.0,32.6241,32.6565,32.616,32.6484,45100.0
2010-09-10 14:05:00,40.27,40.31,40.24,40.31,66600.0,32.6484,32.6809,32.6241,32.6809,66600.0
2010-09-10 14:10:00,40.31,40.37,40.28,40.28,141400.0,32.6809,32.7295,32.6565,32.6565,141400.0
2010-09-10 14:15:00,40.29,40.33,40.29,40.3,46900.0,32.6647,32.6971,32.6647,32.6728,46900.0
2010-09-10 14:20:00,40.29,40.31,40.27,40.27,46500.0,32.6647,32.6809,32.6484,32.6484,46500.0
2010-09-10 14:25:00,40.27,40.33,40.26,40.31,66500.0,32.6484,32.6971,32.6403,32.6809,66500.0
2010-09-10 14:30:00,40.32,40.32,40.26,40.28,54600.0,32.689,32.689,32.6403,32.6565,54600.0
2010-09-10 14:35:00,40.28,40.35,40.27,40.31,49600.0,32.6565,32.7133,32.6484,32.6809,49600.0
2010-09-10 14:40:00,40.31,40.34,40.28,40.33,51000.0,32.6809,32.7052,32.6565,32.6971,51000.0
2010-09-10 14:45:00,40.33,40.33,40.23,40.23,68100.0,32.6971,32.6971,32.616,32.616,68100.0
2010-09-10 14:50:00,40.24,40.25,40.2,40.2,53100.0,32.6241,32.6322,32.5917,32.5917,53100.0
2010-09-10 14:55:00,40.21,40.21,40.19,40.21,34100.0,32.5998,32.5998,32.5836,32.5998,34100.0
2010-09-10 15:00:00,40.21,40.24,40.18,40.18,88600.0,32.5998,32.6241,32.5755,32.5755,88600.0
2010-09-10 15:05:00,40.18,40.19,40.15,40.15,67300.0,32.5755,32.5836,32.5511,32.5511,67300.0
2010-09-10 15:10:00,40.15,40.17,40.12,40.17,73800.0,32.5511,32.5674,32.5268,32.5674,73800.0
2010-09-10 15:15:00,40.17,40.22,40.16,40.19,65100.0,32.5674,32.6079,32.5593,32.5836,65100.0
2010-09-10 15:20:00,40.19,40.19,40.15,40.18,100900.0,32.5836,32.5836,32.5511,32.5755,100900.0
2010-09-10 15:25:00,40.18,40.23,40.16,40.2,78900.0,32.5755,32.616,32.5593,32.5917,78900.0
2010-09-10 15:30:00,40.2,40.21,40.19,40.19,69700.0,32.5917,32.5998,32.5836,32.5836,69700.0
2010-09-10 15:35:00,40.19,40.19,40.11,40.11,124400.0,32.5836,32.5836,32.5187,32.5187,124400.0
2010-09-10 15:40:00,40.11,40.15,40.11,40.13,109200.0,32.5187,32.5511,32.5187,32.5349,109200.0
2010-09-10 15:45:00,40.13,40.2,40.13,40.19,159700.0,32.5349,32.5917,32.5349,32.5836,159700.0
2010-09-10 15:50:00,40.2,40.2,40.17,40.18,157900.0,32.5917,32.5917,32.5674,32.5755,157900.0
2010-09-10 15:55:00,40.19,40.21,40.15,40.21,273300.0,32.5836,32.5998,32.5511,32.5998,273300.0
2010-09-13 09:30:00,40.75,40.76,40.65,40.74,239700.0,33.0376,33.0457,32.9565,33.0295,239700.0
2010-09-13 09:35:00,40.74,40.98,40.74,40.95,261900.0,33.0295,33.2241,33.0295,33.1997,261900.0
2010-09-13 09:40:00,40.96,41.05,40.96,41.04,124600.0,33.2078,33.2808,33.2078,33.2727,124600.0
2010-09-13 09:45:00,41.04,41.1,41.01,41.06,114700.0,33.2727,33.3213,33.2484,33.2889,114700.0
2010-09-13 09:50:00,41.05,41.08,41.0,41.03,187900.0,33.2808,33.3051,33.2403,33.2646,187900.0
2010-09-13 09:55:00,41.03,41.1,41.03,41.1,93300.0,33.2646,33.3213,33.2646,33.3213,93300.0
2010-09-13 10:00:00,41.09,41.26,41.07,41.23,224900.0,33.3132,33.4511,33.297,33.4267,224900.0
2010-09-13 10:05:00,41.23,41.41,41.23,41.35,201600.0,33.4267,33.5727,33.4267,33.524,201600.0
2010-09-13 10:10:00,41.35,41.36,41.22,41.24,107900.0,33.524,33.5321,33.4186,33.4349,107900.0
2010-09-13 10:15:00,41.24,41.35,41.2,41.21,78500.0,33.4349,33.524,33.4024,33.4105,78500.0
2010-09-13 10:20:00,41.21,41.33,41.18,41.33,69400.0,33.4105,33.5078,33.3862,33.5078,69400.0
2010-09-13 10:25:00,41.33,41.37,41.27,41.35,115800.0,33.5078,33.5402,33.4592,33.524,115800.0
2010-09-13 10:30:00,41.36,41.41,41.3,41.3,82600.0,33.5321,33.5727,33.4835,33.4835,82600.0
2010-09-13 10:35:00,41.3,41.38,41.25,41.28,86000.0,33.4835,33.5484,33.443,33.4673,86000.0
2010-09-13 10:40:00,41.28,41.37,41.27,41.36,47300.0,33.4673,33.5402,33.4592,33.5321,47300.0
2010-09-13 10:45:00,41.37,41.38,41.34,41.38,67800.0,33.5402,33.5484,33.5159,33.5484,67800.0
2010-09-13 10:50:00,41.38,41.38,41.25,41.25,79700.0,33.5484,33.5484,33.443,33.443,79700.0
2010-09-13 10:55:00,41.25,41.25,41.18,41.2,47400.0,33.443,33.443,33.3862,33.4024,47400.0
2010-09-13 11:00:00,41.21,41.21,41.12,41.13,128800.0,33.4105,33.4105,33.3376,33.3457,128800.0
2010-09-13 11:05:00,41.13,41.13,41.07,41.09,126000.0,33.3457,33.3457,33.297,33.3132,126000.0
2010-09-13 11:10:00,41.08,41.15,41.08,41.14,65200.0,33.3051,33.3619,33.3051,33.3538,65200.0
2010-09-13 11:15:00,41.14,41.29,41.14,41.28,59000.0,33.3538,33.4754,33.3538,33.4673,59000.0
2010-09-13 11:20:00,41.28,41.28,41.19,41.19,39800.0,33.4673,33.4673,33.3943,33.3943,39800.0
2010-09-13 11:25:00,41.19,41.19,41.14,41.16,44500.0,33.3943,33.3943,33.3538,33.37,44500.0
2010-09-13 11:30:00,41.16,41.2,41.12,41.2,75800.0,33.37,33.4024,33.3376,33.4024,75800.0
2010-09-13 11:35:00,41.21,41.22,41.16,41.18,93500.0,33.4105,33.4186,33.37,33.3862,93500.0
2010-09-13 11:40:00,41.18,41.19,41.05,41.05,68200.0,33.3862,33.3943,33.2808,33.2808,68200.0
2010-09-13 11:45:00,41.05,41.14,41.02,41.08,61000.0,33.2808,33.3538,33.2565,33.3051,61000.0
2010-09-13 11:50:00,41.07,41.12,41.05,41.07,80500.0,33.297,33.3376,33.2808,33.297,80500.0
2010-09-13 11:55:00,41.07,41.15,41.07,41.13,45200.0,33.297,33.3619,33.297,33.3457,45200.0
2010-09-13 12:00:00,41.12,41.13,41.02,41.06,75000.0,33.3376,33.3457,33.2565,33.2889,75000.0
2010-09-13 12:05:00,41.06,41.09,41.06,41.07,45500.0,33.2889,33.3132,33.2889,33.297,45500.0
2010-09-13 12:10:00,41.07,41.11,41.06,41.09,34400.0,33.297,33.3295,33.2889,33.3132,34400.0
2010-09-13 12:15:00,41.09,41.1,41.03,41.1,89300.0,33.3132,33.3213,33.2646,33.3213,89300.0
2010-09-13 12:20:00,41.1,41.13,40.99,41.04,139200.0,33.3213,33.3457,33.2322,33.2727,139200.0
2010-09-13 12:25:00,41.03,41.09,41.02,41.09,35700.0,33.2646,33.3132,33.2565,33.3132,35700.0
2010-09-13 12:30:00,41.09,41.1,41.01,41.05,73300.0,33.3132,33.3213,33.2484,33.2808,73300.0
2010-09-13 12:35:00,41.05,41.12,41.04,41.05,49900.0,33.2808,33.3376,33.2727,33.2808,49900.0
2010-09-13 12:40:00,41.06,41.12,41.04,41.11,37800.0,33.2889,33.3376,33.2727,33.3295,37800.0
2010-09-13 12:45:00,41.12,41.12,41.04,41.04,27200.0,33.3376,33.3376,33.2727,33.2727,27200.0
2010-09-13 12:50:00,41.05,41.05,41.0,41.02,39700.0,33.2808,33.2808,33.2403,33.2565,39700.0
2010-09-13 12:55:00,41.02,41.07,41.02,41.04,44100.0,33.2565,33.297,33.2565,33.2727,44100.0
2010-09-13 13:00:00,41.03,41.05,41.0,41.01,38900.0,33.2646,33.2808,33.2403,33.2484,38900.0
2010-09-13 13:05:00,41.0,41.01,40.99,41.01,36100.0,33.2403,33.2484,33.2322,33.2484,36100.0
2010-09-13 13:10:00,41.02,41.05,41.01,41.02,24500.0,33.2565,33.2808,33.2484,33.2565,24500.0
2010-09-13 13:15:00,41.02,41.03,40.95,40.98,40500.0,33.2565,33.2646,33.1997,33.2241,40500.0
2010-09-13 13:20:00,40.99,41.1,40.99,41.1,53100.0,33.2322,33.3213,33.2322,33.3213,53100.0
2010-09-13 13:25:00,41.1,41.13,41.08,41.13,106100.0,33.3213,33.3457,33.3051,33.3457,106100.0
2010-09-13 13:30:00,41.12,41.16,41.09,41.11,105700.0,33.3376,33.37,33.3132,33.3295,105700.0
2010-09-13 13:35:00,41.11,41.17,41.1,41.16,44000.0,33.3295,33.3781,33.3213,33.37,44000.0
2010-09-13 13:40:00,41.16,41.17,41.1,41.11,38700.0,33.37,33.3781,33.3213,33.3295,38700.0
2010-09-13 13:45:00,41.11,41.15,41.11,41.13,29900.0,33.3295,33.3619,33.3295,33.3457,29900.0
2010-09-13 13:50:00,41.13,41.14,41.08,41.12,43900.0,33.3457,33.3538,33.3051,33.3376,43900.0
2010-09-13 13:55:00,41.11,41.12,41.02,41.02,39600.0,33.3295,33.3376,33.2565,33.2565,39600.0
2010-09-13 14:00:00,41.02,41.07,41.01,41.07,144400.0,33.2565,33.297,33.2484,33.297,144400.0
2010-09-13 14:05:00,41.07,41.07,41.0,41.04,42100.0,33.297,33.297,33.2403,33.2727,42100.0
2010-09-13 14:10:00,41.04,41.04,40.98,41.0,51500.0,33.2727,33.2727,33.2241,33.2403,51500.0
2010-09-13 14:15:00,41.0,41.1,41.0,41.09,52900.0,33.2403,33.3213,33.2403,33.3132,52900.0
2010-09-13 14:20:00,41.1,41.13,41.06,41.07,82600.0,33.3213,33.3457,33.2889,33.297,82600.0
2010-09-13 14:25:00,41.07,41.18,41.06,41.17,69200.0,33.297,33.3862,33.2889,33.3781,69200.0
2010-09-13 14:30:00,41.16,41.16,41.12,41.13,45700.0,33.37,33.37,33.3376,33.3457,45700.0
2010-09-13 14:35:00,41.13,41.13,41.09,41.1,42500.0,33.3457,33.3457,33.3132,33.3213,42500.0
2010-09-13 14:40:00,41.1,41.1,41.06,41.08,46800.0,33.3213,33.3213,33.2889,33.3051,46800.0
2010-09-13 14:45:00,41.08,41.15,41.06,41.07,63100.0,33.3051,33.3619,33.2889,33.297,63100.0
2010-09-13 14:50:00,41.06,41.09,41.06,41.08,72600.0,33.2889,33.3132,33.2889,33.3051,72600.0
2010-09-13 14:55:00,41.08,41.09,41.05,41.09,78400.0,33.3051,33.3132,33.2808,33.3132,78400.0
2010-09-13 15:00:00,41.09,41.1,41.04,41.1,73500.0,33.3132,33.3213,33.2727,33.3213,73500.0
2010-09-13 15:05:00,41.1,41.12,41.03,41.04,99000.0,33.3213,33.3376,33.2646,33.2727,99000.0
2010-09-13 15:10:00,41.04,41.06,41.01,41.01,87700.0,33.2727,33.2889,33.2484,33.2484,87700.0
2010-09-13 15:15:00,41.02,41.09,41.01,41.09,74200.0,33.2565,33.3132,33.2484,33.3132,74200.0
2010-09-13 15:20:00,41.09,41.11,41.06,41.11,67300.0,33.3132,33.3295,33.2889,33.3295,67300.0
2010-09-13 15:25:00,41.11,41.14,41.09,41.13,102600.0,33.3295,33.3538,33.3132,33.3457,102600.0
2010-09-13 15:30:00,41.13,41.14,41.11,41.12,78400.0,33.3457,33.3538,33.3295,33.3376,78400.0
2010-09-13 15:35:00,41.13,41.17,41.12,41.17,108200.0,33.3457,33.3781,33.3376,33.3781,108200.0
2010-09-13 15:40:00,41.18,41.21,41.16,41.2,132600.0,33.3862,33.4105,33.37,33.4024,132600.0
2010-09-13 15:45:00,41.21,41.21,41.15,41.2,169200.0,33.4105,33.4105,33.3619,33.4024,169200.0
2010-09-13 15:50:00,41.2,41.21,41.18,41.21,225100.0,33.4024,33.4105,33.3862,33.4105,225100.0
2010-09-13 15:55:00,41.21,41.23,41.18,41.22,521800.0,33.4105,33.4267,33.3862,33.4186,521800.0
2010-09-14 09:30:00,40.96,41.14,40.94,40.94,109100.0,33.2078,33.3538,33.1916,33.1916,109100.0
2010-09-14 09:35:00,40.95,40.96,40.81,40.88,94200.0,33.1997,33.2078,33.0862,33.143,94200.0
2010-09-14 09:40:00,40.88,40.93,40.76,40.78,132500.0,33.143,33.1835,33.0457,33.0619,132500.0
2010-09-14 09:45:00,40.77,40.86,40.74,40.86,130100.0,33.0538,33.1268,33.0295,33.1268,130100.0
2010-09-14 09:50:00,40.86,40.94,40.83,40.84,95300.0,33.1268,33.1916,33.1024,33.1106,95300.0
2010-09-14 09:55:00,40.84,40.87,40.78,40.8,97400.0,33.1106,33.1349,33.0619,33.0781,97400.0
2010-09-14 10:00:00,40.79,40.89,40.74,40.88,112000.0,33.07,33.1511,33.0295,33.143,112000.0
2010-09-14 10:05:00,40.88,40.92,40.81,40.81,97400.0,33.143,33.1754,33.0862,33.0862,97400.0
2010-09-14 10:10:00,40.81,40.87,40.76,40.76,60400.0,33.0862,33.1349,33.0457,33.0457,60400.0
2010-09-14 10:15:00,40.77,40.84,40.71,40.84,79800.0,33.0538,33.1106,33.0052,33.1106,79800.0
2010-09-14 10:20:00,40.84,40.93,40.84,40.86,75500.0,33.1106,33.1835,33.1106,33.1268,75500.0
2010-09-14 10:25:00,40.85,40.94,40.85,40.88,64500.0,33.1187,33.1916,33.1187,33.143,64500.0
2010-09-14 10:30:00,40.88,40.89,40.78,40.78,91300.0,33.143,33.1511,33.0619,33.0619,91300.0
2010-09-14 10:35:00,40.79,40.8,40.73,40.73,99500.0,33.07,33.0781,33.0214,33.0214,99500.0
2010-09-14 10:40:00,40.73,40.73,40.68,40.71,92900.0,33.0214,33.0214,32.9808,33.0052,92900.0
2010-09-14 10:45:00,40.71,40.82,40.7,40.78,89700.0,33.0052,33.0943,32.9971,33.0619,89700.0
2010-09-14 10:50:00,40.78,40.87,40.76,40.86,104800.0,33.0619,33.1349,33.0457,33.1268,104800.0
2010-09-14 10:55:00,40.87,40.87,40.74,40.75,78000.0,33.1349,33.1349,33.0295,33.0376,78000.0
2010-09-14 11:00:00,40.75,40.76,40.72,40.74,62300.0,33.0376,33.0457,33.0133,33.0295,62300.0
2010-09-14 11:05:00,40.75,40.83,40.72,40.81,92900.0,33.0376,33.1024,33.0133,33.0862,92900.0
2010-09-14 11:10:00,40.81,40.87,40.73,40.87,92100.0,33.0862,33.1349,33.0214,33.1349,92100.0
2010-09-14 11:15:00,40.87,40.87,40.78,40.78,79100.0,33.1349,33.1349,33.0619,33.0619,79100.0
2010-09-14 11:20:00,40.79,40.79,40.73,40.76,76600.0,33.07,33.07,33.0214,33.0457,76600.0
2010-09-14 11:25:00,40.77,40.79,40.75,40.76,57600.0,33.0538,33.07,33.0376,33.0457,57600.0
2010-09-14 11:30:00,40.77,40.85,40.76,40.84,84200.0,33.0538,33.1187,33.0457,33.1106,84200.0
2010-09-14 11:35:00,40.85,40.85,40.81,40.84,69600.0,33.1187,33.1187,33.0862,33.1106,69600.0
2010-09-14 11:40:00,40.84,40.92,40.83,40.85,89800.0,33.1106,33.1754,33.1024,33.1187,89800.0
2010-09-14 11:45:00,40.85,40.9,40.83,40.86,80400.0,33.1187,33.1592,33.1024,33.1268,80400.0
2010-09-14 11:50:00,40.85,40.86,40.77,40.77,69100.0,33.1187,33.1268,33.0538,33.0538,69100.0
2010-09-14 11:55:00,40.77,40.87,40.73,40.85,93900.0,33.0538,33.1349,33.0214,33.1187,93900.0
2010-09-14 12:00:00,40.85,40.86,40.82,40.83,73600.0,33.1187,33.1268,33.0943,33.1024,73600.0
2010-09-14 12:05:00,40.83,40.97,40.83,40.86,118000.0,33.1024,33.216,33.1024,33.1268,118000.0
2010-09-14 12:10:00,40.86,40.87,40.76,40.76,34400.0,33.1268,33.1349,33.0457,33.0457,34400.0
2010-09-14 12:15:00,40.76,40.79,40.73,40.76,76400.0,33.0457,33.07,33.0214,33.0457,76400.0
2010-09-14 12:20:00,40.76,40.77,40.75,40.76,29500.0,33.0457,33.0538,33.0376,33.0457,29500.0
2010-09-14 12:25:00,40.76,40.78,40.72,40.75,78600.0,33.0457,33.0619,33.0133,33.0376,78600.0
2010-09-14 12:30:00,40.76,40.78,40.74,40.77,62700.0,33.0457,33.0619,33.0295,33.0538,62700.0
2010-09-14 12:35:00,40.78,40.78,40.72,40.73,27700.0,33.0619,33.0619,33.0133,33.0214,27700.0
2010-09-14 12:40:00,40.73,40.74,40.7,40.72,90300.0,33.0214,33.0295,32.9971,33.0133,90300.0
2010-09-14 12:45:00,40.72,40.73,40.61,40.61,88000.0,33.0133,33.0214,32.9241,32.9241,88000.0
2010-09-14 12:50:00,40.61,40.64,40.58,40.61,85300.0,32.9241,32.9484,32.8998,32.9241,85300.0
2010-09-14 12:55:00,40.6,40.61,40.54,40.56,52200.0,32.916,32.9241,32.8673,32.8836,52200.0
2010-09-14 13:00:00,40.57,40.62,40.56,40.6,49300.0,32.8917,32.9322,32.8836,32.916,49300.0
2010-09-14 13:05:00,40.6,40.61,40.59,40.59,32500.0,32.916,32.9241,32.9079,32.9079,32500.0
2010-09-14 13:10:00,40.6,40.6,40.56,40.57,56200.0,32.916,32.916,32.8836,32.8917,56200.0
2010-09-14 13:15:00,40.57,40.58,40.51,40.52,45300.0,32.8917,32.8998,32.843,32.8511,45300.0
2010-09-14 13:20:00,40.53,40.53,40.47,40.5,81400.0,32.8592,32.8592,32.8106,32.8349,81400.0
2010-09-14 13:25:00,40.5,40.51,40.44,40.49,83500.0,32.8349,32.843,32.7863,32.8268,83500.0
2010-09-14 13:30:00,40.49,40.51,40.44,40.44,95900.0,32.8268,32.843,32.7863,32.7863,95900.0
2010-09-14 13:35:00,40.44,40.49,40.42,40.43,75300.0,32.7863,32.8268,32.77,32.7782,75300.0
2010-09-14 13:40:00,40.43,40.43,40.29,40.3,136100.0,32.7782,32.7782,32.6647,32.6728,136100.0
2010-09-14 13:45:00,40.31,40.32,40.23,40.27,148900.0,32.6809,32.689,32.616,32.6484,148900.0
2010-09-14 13:50:00,40.27,40.3,40.23,40.23,80800.0,32.6484,32.6728,32.616,32.616,80800.0
2010-09-14 13:55:00,40.23,40.26,40.16,40.26,136800.0,32.616,32.6403,32.5593,32.6403,136800.0
2010-09-14 14:00:00,40.27,40.32,40.24,40.32,59800.0,32.6484,32.689,32.6241,32.689,59800.0
2010-09-14 14:05:00,40.32,40.38,40.3,40.36,68900.0,32.689,32.7376,32.6728,32.7214,68900.0
2010-09-14 14:10:00,40.37,40.38,40.3,40.31,100700.0,32.7295,32.7376,32.6728,32.6809,100700.0
2010-09-14 14:15:00,40.31,40.32,40.3,40.31,56400.0,32.6809,32.689,32.6728,32.6809,56400.0
2010-09-14 14:20:00,40.3,40.38,40.28,40.36,83100.0,32.6728,32.7376,32.6565,32.7214,83100.0
2010-09-14 14:25:00,40.35,40.35,40.28,40.29,67800.0,32.7133,32.7133,32.6565,32.6647,67800.0
2010-09-14 14:30:00,40.3,40.32,40.28,40.3,61600.0,32.6728,32.689,32.6565,32.6728,61600.0
2010-09-14 14:35:00,40.29,40.43,40.29,40.41,64400.0,32.6647,32.7782,32.6647,32.7619,64400.0
2010-09-14 14:40:00,40.41,40.48,40.4,40.41,72800.0,32.7619,32.8187,32.7538,32.7619,72800.0
2010-09-14 14:45:00,40.41,40.42,40.4,40.41,37900.0,32.7619,32.77,32.7538,32.7619,37900.0
2010-09-14 14:50:00,40.4,40.46,40.4,40.46,58900.0,32.7538,32.8025,32.7538,32.8025,58900.0
2010-09-14 14:55:00,40.45,40.51,40.44,40.44,83100.0,32.7944,32.843,32.7863,32.7863,83100.0
2010-09-14 15:00:00,40.44,40.52,40.44,40.52,87000.0,32.7863,32.8511,32.7863,32.8511,87000.0
2010-09-14 15:05:00,40.51,40.51,40.46,40.47,63600.0,32.843,32.843,32.8025,32.8106,63600.0
2010-09-14 15:10:00,40.47,40.5,40.46,40.49,76600.0,32.8106,32.8349,32.8025,32.8268,76600.0
2010-09-14 15:15:00,40.48,40.49,40.42,40.46,98200.0,32.8187,32.8268,32.77,32.8025,98200.0
2010-09-14 15:20:00,40.45,40.48,40.44,40.44,198900.0,32.7944,32.8187,32.7863,32.7863,198900.0
2010-09-14 15:25:00,40.44,40.48,40.43,40.43,67600.0,32.7863,32.8187,32.7782,32.7782,67600.0
2010-09-14 15:30:00,40.44,40.57,40.43,40.55,194300.0,32.7863,32.8917,32.7782,32.8754,194300.0
2010-09-14 15:35:00,40.54,40.58,40.49,40.5,294900.0,32.8673,32.8998,32.8268,32.8349,294900.0
2010-09-14 15:40:00,40.5,40.51,40.44,40.46,460300.0,32.8349,32.843,32.7863,32.8025,460300.0
2010-09-14 15:45:00,40.46,40.5,40.45,40.48,419800.0,32.8025,32.8349,32.7944,32.8187,419800.0
2010-09-14 15:50:00,40.47,40.48,40.38,40.4,556500.0,32.8106,32.8187,32.7376,32.7538,556500.0
2010-09-14 15:55:00,40.39,40.45,40.38,40.38,473400.0,32.7457,32.7944,32.7376,32.7376,473400.0
2010-09-15 09:30:00,40.1,40.21,39.8,39.94,193500.0,32.5106,32.5998,32.2674,32.3809,193500.0
2010-09-15 09:35:00,39.94,40.15,39.93,40.08,100300.0,32.3809,32.5511,32.3728,32.4944,100300.0
2010-09-15 09:40:00,40.08,40.11,39.98,40.04,132800.0,32.4944,32.5187,32.4133,32.462,132800.0
2010-09-15 09:45:00,40.05,40.22,39.99,40.21,89800.0,32.4701,32.6079,32.4214,32.5998,89800.0
2010-09-15 09:50:00,40.21,40.38,40.2,40.38,92000.0,32.5998,32.7376,32.5917,32.7376,92000.0
2010-09-15 09:55:00,40.37,40.42,40.33,40.41,70700.0,32.7295,32.77,32.6971,32.7619,70700.0
2010-09-15 10:00:00,40.41,40.47,40.35,40.41,72200.0,32.7619,32.8106,32.7133,32.7619,72200.0
2010-09-15 10:05:00,40.4,40.54,40.4,40.54,148500.0,32.7538,32.8673,32.7538,32.8673,148500.0
2010-09-15 10:10:00,40.54,40.56,40.47,40.55,133600.0,32.8673,32.8836,32.8106,32.8754,133600.0
2010-09-15 10:15:00,40.56,40.69,40.56,40.62,149700.0,32.8836,32.9889,32.8836,32.9322,149700.0
2010-09-15 10:20:00,40.61,40.61,40.52,40.56,147700.0,32.9241,32.9241,32.8511,32.8836,147700.0
2010-09-15 10:25:00,40.57,40.57,40.53,40.56,294000.0,32.8917,32.8917,32.8592,32.8836,294000.0
2010-09-15 10:30:00,40.56,40.6,40.52,40.52,80300.0,32.8836,32.916,32.8511,32.8511,80300.0
2010-09-15 10:35:00,40.53,40.53,40.41,40.45,77900.0,32.8592,32.8592,32.7619,32.7944,77900.0
2010-09-15 10:40:00,40.45,40.58,40.45,40.58,49800.0,32.7944,32.8998,32.7944,32.8998,49800.0
2010-09-15 10:45:00,40.58,40.62,40.57,40.58,42600.0,32.8998,32.9322,32.8917,32.8998,42600.0
2010-09-15 10:50:00,40.58,40.6,40.51,40.53,38800.0,32.8998,32.916,32.843,32.8592,38800.0
2010-09-15 10:55:00,40.53,40.62,40.53,40.61,49900.0,32.8592,32.9322,32.8592,32.9241,49900.0
2010-09-15 11:00:00,40.62,40.65,40.57,40.58,47100.0,32.9322,32.9565,32.8917,32.8998,47100.0
2010-09-15 11:05:00,40.57,40.58,40.46,40.47,64300.0,32.8917,32.8998,32.8025,32.8106,64300.0
2010-09-15 11:10:00,40.47,40.47,40.43,40.46,111200.0,32.8106,32.8106,32.7782,32.8025,111200.0
2010-09-15 11:15:00,40.45,40.53,40.4,40.48,105200.0,32.7944,32.8592,32.7538,32.8187,105200.0
2010-09-15 11:20:00,40.48,40.52,40.44,40.5,65100.0,32.8187,32.8511,32.7863,32.8349,65100.0
2010-09-15 11:25:00,40.5,40.58,40.49,40.55,63000.0,32.8349,32.8998,32.8268,32.8754,63000.0
2010-09-15 11:30:00,40.54,40.54,40.5,40.53,49100.0,32.8673,32.8673,32.8349,32.8592,49100.0
2010-09-15 11:35:00,40.53,40.65,40.53,40.6,82200.0,32.8592,32.9565,32.8592,32.916,82200.0
2010-09-15 11:40:00,40.6,40.63,40.56,40.61,79000.0,32.916,32.9403,32.8836,32.9241,79000.0
2010-09-15 11:45:00,40.6,40.64,40.59,40.6,50000.0,32.916,32.9484,32.9079,32.916,50000.0
2010-09-15 11:50:00,40.6,40.68,40.56,40.67,51000.0,32.916,32.9808,32.8836,32.9727,51000.0
2010-09-15 11:55:00,40.68,40.71,40.67,40.68,67800.0,32.9808,33.0052,32.9727,32.9808,67800.0
2010-09-15 12:00:00,40.68,40.73,40.67,40.7,99200.0,32.9808,33.0214,32.9727,32.9971,99200.0
2010-09-15 12:05:00,40.7,40.78,40.7,40.77,113800.0,32.9971,33.0619,32.9971,33.0538,113800.0
2010-09-15 12:10:00,40.78,40.8,40.77,40.79,38100.0,33.0619,33.0781,33.0538,33.07,38100.0
2010-09-15 12:15:00,40.8,40.8,40.7,40.73,59900.0,33.0781,33.0781,32.9971,33.0214,59900.0
2010-09-15 12:20:00,40.73,40.77,40.72,40.76,33400.0,33.0214,33.0538,33.0133,33.0457,33400.0
2010-09-15 12:25:00,40.77,40.78,40.69,40.7,106800.0,33.0538,33.0619,32.9889,32.9971,106800.0
2010-09-15 12:30:00,40.71,40.75,40.69,40.7,82000.0,33.0052,33.0376,32.9889,32.9971,82000.0
2010-09-15 12:35:00,40.7,40.73,40.68,40.69,35500.0,32.9971,33.0214,32.9808,32.9889,35500.0
2010-09-15 12:40:00,40.68,40.69,40.64,40.65,75700.0,32.9808,32.9889,32.9484,32.9565,75700.0
2010-09-15 12:45:00,40.66,40.69,40.65,40.69,35600.0,32.9646,32.9889,32.9565,32.9889,35600.0
2010-09-15 12:50:00,40.68,40.7,40.68,40.68,35300.0,32.9808,32.9971,32.9808,32.9808,35300.0
2010-09-15 12:55:00,40.67,40.69,40.65,40.66,43000.0,32.9727,32.9889,32.9565,32.9646,43000.0
2010-09-15 13:00:00,40.66,40.73,40.66,40.73,28100.0,32.9646,33.0214,32.9646,33.0214,28100.0
2010-09-15 13:05:00,40.72,40.74,40.69,40.72,55000.0,33.0133,33.0295,32.9889,33.0133,55000.0
2010-09-15 13:10:00,40.72,40.74,40.67,40.73,56100.0,33.0133,33.0295,32.9727,33.0214,56100.0
2010-09-15 13:15:00,40.73,40.8,40.71,40.8,59800.0,33.0214,33.0781,33.0052,33.0781,59800.0
2010-09-15 13:20:00,40.8,40.84,40.8,40.81,72600.0,33.0781,33.1106,33.0781,33.0862,72600.0
2010-09-15 13:25:00,40.8,40.84,40.79,40.83,100300.0,33.0781,33.1106,33.07,33.1024,100300.0
2010-09-15 13:30:00,40.82,40.91,40.82,40.91,116400.0,33.0943,33.1673,33.0943,33.1673,116400.0
2010-09-15 13:35:00,40.9,40.93,40.89,40.9,98200.0,33.1592,33.1835,33.1511,33.1592,98200.0
2010-09-15 13:40:00,40.9,40.94,40.9,40.9,60700.0,33.1592,33.1916,33.1592,33.1592,60700.0
2010-09-15 13:45:00,40.9,40.91,40.86,40.9,57800.0,33.1592,33.1673,33.1268,33.1592,57800.0
2010-09-15 13:50:00,40.89,40.91,40.86,40.88,66800.0,33.1511,33.1673,33.1268,33.143,66800.0
2010-09-15 13:55:00,40.88,40.88,40.78,40.81,108600.0,33.143,33.143,33.0619,33.0862,108600.0
2010-09-15 14:00:00,40.8,40.8,40.75,40.77,85500.0,33.0781,33.0781,33.0376,33.0538,85500.0
2010-09-15 14:05:00,40.77,40.82,40.76,40.82,59500.0,33.0538,33.0943,33.0457,33.0943,59500.0
2010-09-15 14:10:00,40.83,40.83,40.81,40.81,31500.0,33.1024,33.1024,33.0862,33.0862,31500.0
2010-09-15 14:15:00,40.81,40.83,40.77,40.77,210600.0,33.0862,33.1024,33.0538,33.0538,210600.0
2010-09-15 14:20:00,40.78,40.78,40.75,40.78,52600.0,33.0619,33.0619,33.0376,33.0619,52600.0
2010-09-15 14:25:00,40.77,40.8,40.76,40.76,38600.0,33.0538,33.0781,33.0457,33.0457,38600.0
2010-09-15 14:30:00,40.76,40.77,40.69,40.72,77600.0,33.0457,33.0538,32.9889,33.0133,77600.0
2010-09-15 14:35:00,40.72,40.73,40.7,40.73,26200.0,33.0133,33.0214,32.9971,33.0214,26200.0
2010-09-15 14:40:00,40.72,40.73,40.66,40.69,60800.0,33.0133,33.0214,32.9646,32.9889,60800.0
2010-09-15 14:45:00,40.69,40.74,40.69,40.73,30200.0,32.9889,33.0295,32.9889,33.0214,30200.0
2010-09-15 14:50:00,40.74,40.8,40.72,40.78,72400.0,33.0295,33.0781,33.0133,33.0619,72400.0
2010-09-15 14:55:00,40.78,40.82,40.78,40.81,31400.0,33.0619,33.0943,33.0619,33.0862,31400.0
2010-09-15 15:00:00,40.81,40.82,40.79,40.8,68400.0,33.0862,33.0943,33.07,33.0781,68400.0
2010-09-15 15:05:00,40.8,40.81,40.77,40.79,50900.0,33.0781,33.0862,33.0538,33.07,50900.0
2010-09-15 15:10:00,40.8,40.85,40.77,40.77,104200.0,33.0781,33.1187,33.0538,33.0538,104200.0
2010-09-15 15:15:00,40.77,40.82,40.77,40.81,41200.0,33.0538,33.0943,33.0538,33.0862,41200.0
2010-09-15 15:20:00,40.82,40.84,40.79,40.83,91500.0,33.0943,33.1106,33.07,33.1024,91500.0
2010-09-15 15:25:00,40.82,40.88,40.81,40.88,363400.0,33.0943,33.143,33.0862,33.143,363400.0
2010-09-15 15:30:00,40.87,40.91,40.87,40.9,111200.0,33.1349,33.1673,33.1349,33.1592,111200.0
2010-09-15 15:35:00,40.9,40.91,40.87,40.88,78400.0,33.1592,33.1673,33.1349,33.143,78400.0
2010-09-15 15:40:00,40.89,40.89,40.8,40.8,133300.0,33.1511,33.1511,33.0781,33.0781,133300.0
2010-09-15 15:45:00,40.8,40.83,40.76,40.81,221400.0,33.0781,33.1024,33.0457,33.0862,221400.0
2010-09-15 15:50:00,40.81,40.9,40.81,40.9,229300.0,33.0862,33.1592,33.0862,33.1592,229300.0
2010-09-15 15:55:00,40.9,40.9,40.81,40.82,331500.0,33.1592,33.1592,33.0862,33.0943,331500.0
2010-09-16 09:30:00,40.79,40.87,40.58,40.82,169800.0,33.07,33.1349,32.8998,33.0943,169800.0
2010-09-16 09:35:00,40.76,40.89,40.67,40.81,120700.0,33.0457,33.1511,32.9727,33.0862,120700.0
2010-09-16 09:40:00,40.82,40.82,40.67,40.75,87800.0,33.0943,33.0943,32.9727,33.0376,87800.0
2010-09-16 09:45:00,40.74,40.76,40.65,40.76,90100.0,33.0295,33.0457,32.9565,33.0457,90100.0
2010-09-16 09:50:00,40.76,40.85,40.7,40.84,59100.0,33.0457,33.1187,32.9971,33.1106,59100.0
2010-09-16 09:55:00,40.84,40.94,40.83,40.9,95700.0,33.1106,33.1916,33.1024,33.1592,95700.0
2010-09-16 10:00:00,40.89,40.91,40.71,40.84,147500.0,33.1511,33.1673,33.0052,33.1106,147500.0
2010-09-16 10:05:00,40.85,40.91,40.82,40.9,136200.0,33.1187,33.1673,33.0943,33.1592,136200.0
2010-09-16 10:10:00,40.9,40.96,40.89,40.96,147100.0,33.1592,33.2078,33.1511,33.2078,147100.0
2010-09-16 10:15:00,40.95,40.95,40.84,40.88,84700.0,33.1997,33.1997,33.1106,33.143,84700.0
2010-09-16 10:20:00,40.88,40.93,40.87,40.87,46800.0,33.143,33.1835,33.1349,33.1349,46800.0
2010-09-16 10:25:00,40.86,40.93,40.84,40.87,78000.0,33.1268,33.1835,33.1106,33.1349,78000.0
2010-09-16 10:30:00,40.86,40.88,40.83,40.84,76700.0,33.1268,33.143,33.1024,33.1106,76700.0
2010-09-16 10:35:00,40.84,40.9,40.81,40.82,48100.0,33.1106,33.1592,33.0862,33.0943,48100.0
2010-09-16 10:40:00,40.82,40.93,40.8,40.9,62100.0,33.0943,33.1835,33.0781,33.1592,62100.0
2010-09-16 10:45:00,40.89,41.0,40.89,40.97,111400.0,33.1511,33.2403,33.1511,33.216,111400.0
2010-09-16 10:50:00,40.98,41.0,40.92,41.0,84000.0,33.2241,33.2403,33.1754,33.2403,84000.0
2010-09-16 10:55:00,41.0,41.07,40.99,41.01,144400.0,33.2403,33.297,33.2322,33.2484,144400.0
2010-09-16 11:00:00,41.0,41.0,40.96,40.96,22800.0,33.2403,33.2403,33.2078,33.2078,22800.0
2010-09-16 11:05:00,40.96,40.97,40.89,40.89,92900.0,33.2078,33.216,33.1511,33.1511,92900.0
2010-09-16 11:10:00,40.88,40.9,40.86,40.9,79200.0,33.143,33.1592,33.1268,33.1592,79200.0
2010-09-16 11:15:00,40.9,40.91,40.88,40.88,37700.0,33.1592,33.1673,33.143,33.143,37700.0
2010-09-16 11:20:00,40.89,40.9,40.84,40.85,78200.0,33.1511,33.1592,33.1106,33.1187,78200.0
2010-09-16 11:25:00,40.84,40.89,40.82,40.89,221400.0,33.1106,33.1511,33.0943,33.1511,221400.0
2010-09-16 11:30:00,40.88,40.9,40.87,40.88,63400.0,33.143,33.1592,33.1349,33.143,63400.0
2010-09-16 11:35:00,40.88,40.96,40.88,40.94,51500.0,33.143,33.2078,33.143,33.1916,51500.0
2010-09-16 11:40:00,40.94,40.98,40.93,40.98,72400.0,33.1916,33.2241,33.1835,33.2241,72400.0
2010-09-16 11:45:00,40.98,41.03,40.98,41.02,45200.0,33.2241,33.2646,33.2241,33.2565,45200.0
2010-09-16 11:50:00,41.02,41.04,40.96,41.04,73600.0,33.2565,33.2727,33.2078,33.2727,73600.0
2010-09-16 11:55:00,41.03,41.06,41.01,41.02,39500.0,33.2646,33.2889,33.2484,33.2565,39500.0
2010-09-16 12:00:00,41.01,41.02,40.98,40.99,21700.0,33.2484,33.2565,33.2241,33.2322,21700.0
2010-09-16 12:05:00,40.98,40.99,40.93,40.94,50400.0,33.2241,33.2322,33.1835,33.1916,50400.0
2010-09-16 12:10:00,40.95,40.95,40.9,40.9,45100.0,33.1997,33.1997,33.1592,33.1592,45100.0
2010-09-16 12:15:00,40.9,40.98,40.89,40.95,67500.0,33.1592,33.2241,33.1511,33.1997,67500.0
2010-09-16 12:20:00,40.96,40.97,40.88,40.88,30800.0,33.2078,33.216,33.143,33.143,30800.0
2010-09-16 12:25:00,40.88,40.89,40.85,40.85,67300.0,33.143,33.1511,33.1187,33.1187,67300.0
2010-09-16 12:30:00,40.85,40.9,40.85,40.88,27100.0,33.1187,33.1592,33.1187,33.143,27100.0
2010-09-16 12:35:00,40.88,40.88,40.85,40.85,120500.0,33.143,33.143,33.1187,33.1187,120500.0
2010-09-16 12:40:00,40.86,40.92,40.86,40.87,35000.0,33.1268,33.1754,33.1268,33.1349,35000.0
2010-09-16 12:45:00,40.87,40.88,40.85,40.85,44300.0,33.1349,33.143,33.1187,33.1187,44300.0
2010-09-16 12:50:00,40.85,40.9,40.85,40.89,70100.0,33.1187,33.1592,33.1187,33.1511,70100.0
2010-09-16 12:55:00,40.89,40.95,40.88,40.92,51400.0,33.1511,33.1997,33.143,33.1754,51400.0
2010-09-16 13:00:00,40.92,40.93,40.85,40.86,28300.0,33.1754,33.1835,33.1187,33.1268,28300.0
2010-09-16 13:05:00,40.86,40.87,40.85,40.86,58900.0,33.1268,33.1349,33.1187,33.1268,58900.0
2010-09-16 13:10:00,40.86,40.87,40.84,40.86,72000.0,33.1268,33.1349,33.1106,33.1268,72000.0
2010-09-16 13:15:00,40.85,40.89,40.84,40.87,92100.0,33.1187,33.1511,33.1106,33.1349,92100.0
2010-09-16 13:20:00,40.86,40.88,40.85,40.88,26100.0,33.1268,33.143,33.1187,33.143,26100.0
2010-09-16 13:25:00,40.87,40.93,40.87,40.91,35300.0,33.1349,33.1835,33.1349,33.1673,35300.0
2010-09-16 13:30:00,40.91,40.91,40.89,40.89,17600.0,33.1673,33.1673,33.1511,33.1511,17600.0
2010-09-16 13:35:00,40.89,40.9,40.88,40.88,13900.0,33.1511,33.1592,33.143,33.143,13900.0
2010-09-16 13:40:00,40.88,40.92,40.87,40.91,50000.0,33.143,33.1754,33.1349,33.1673,50000.0
2010-09-16 13:45:00,40.9,40.93,40.89,40.92,38500.0,33.1592,33.1835,33.1511,33.1754,38500.0
2010-09-16 13:50:00,40.91,40.92,40.86,40.88,51200.0,33.1673,33.1754,33.1268,33.143,51200.0
2010-09-16 13:55:00,40.89,40.92,40.87,40.9,40100.0,33.1511,33.1754,33.1349,33.1592,40100.0
2010-09-16 14:00:00,40.89,40.99,40.88,40.96,103800.0,33.1511,33.2322,33.143,33.2078,103800.0
2010-09-16 14:05:00,40.97,41.02,40.96,40.98,106700.0,33.216,33.2565,33.2078,33.2241,106700.0
2010-09-16 14:10:00,40.98,41.03,40.97,41.02,65500.0,33.2241,33.2646,33.216,33.2565,65500.0
2010-09-16 14:15:00,41.02,41.03,40.97,40.98,69800.0,33.2565,33.2646,33.216,33.2241,69800.0
2010-09-16 14:20:00,40.98,41.01,40.96,41.01,75800.0,33.2241,33.2484,33.2078,33.2484,75800.0
2010-09-16 14:25:00,41.01,41.08,41.0,41.06,71800.0,33.2484,33.3051,33.2403,33.2889,71800.0
2010-09-16 14:30:00,41.06,41.07,41.01,41.07,70500.0,33.2889,33.297,33.2484,33.297,70500.0
2010-09-16 14:35:00,41.07,41.09,41.06,41.08,47500.0,33.297,33.3132,33.2889,33.3051,47500.0
2010-09-16 14:40:00,41.08,41.11,41.08,41.08,37300.0,33.3051,33.3295,33.3051,33.3051,37300.0
2010-09-16 14:45:00,41.08,41.09,41.04,41.06,46200.0,33.3051,33.3132,33.2727,33.2889,46200.0
2010-09-16 14:50:00,41.06,41.08,41.02,41.03,91300.0,33.2889,33.3051,33.2565,33.2646,91300.0
2010-09-16 14:55:00,41.03,41.05,41.02,41.04,72800.0,33.2646,33.2808,33.2565,33.2727,72800.0
2010-09-16 15:00:00,41.04,41.04,40.99,41.03,75500.0,33.2727,33.2727,33.2322,33.2646,75500.0
2010-09-16 15:05:00,41.03,41.05,41.02,41.03,104900.0,33.2646,33.2808,33.2565,33.2646,104900.0
2010-09-16 15:10:00,41.04,41.05,41.0,41.02,70400.0,33.2727,33.2808,33.2403,33.2565,70400.0
2010-09-16 15:15:00,41.01,41.12,40.99,41.09,141600.0,33.2484,33.3376,33.2322,33.3132,141600.0
2010-09-16 15:20:00,41.09,41.1,40.97,40.99,96500.0,33.3132,33.3213,33.216,33.2322,96500.0
2010-09-16 15:25:00,40.99,41.06,40.98,41.05,88400.0,33.2322,33.2889,33.2241,33.2808,88400.0
2010-09-16 15:30:00,41.06,41.1,41.05,41.06,118300.0,33.2889,33.3213,33.2808,33.2889,118300.0
2010-09-16 15:35:00,41.06,41.07,41.01,41.01,127300.0,33.2889,33.297,33.2484,33.2484,127300.0
2010-09-16 15:40:00,41.02,41.03,40.97,40.99,144800.0,33.2565,33.2646,33.216,33.2322,144800.0
2010-09-16 15:45:00,40.98,40.98,40.94,40.98,232600.0,33.2241,33.2241,33.1916,33.2241,232600.0
2010-09-16 15:50:00,40.98,41.01,40.97,40.99,168800.0,33.2241,33.2484,33.216,33.2322,168800.0
2010-09-16 15:55:00,41.0,41.0,40.94,40.99,405500.0,33.2403,33.2403,33.1916,33.2322,405500.0
2010-09-17 09:30:00,41.04,41.2,41.04,41.19,2223300.0,33.2727,33.4024,33.2727,33.3943,2223300.0
2010-09-17 09:35:00,41.19,41.48,41.19,41.29,187700.0,33.3943,33.6294,33.3943,33.4754,187700.0
2010-09-17 09:40:00,41.29,41.36,41.2,41.26,96500.0,33.4754,33.5321,33.4024,33.4511,96500.0
2010-09-17 09:45:00,41.26,41.4,41.23,41.31,88000.0,33.4511,33.5646,33.4267,33.4916,88000.0
2010-09-17 09:50:00,41.31,41.31,41.08,41.1,124300.0,33.4916,33.4916,33.3051,33.3213,124300.0
2010-09-17 09:55:00,41.08,41.13,40.96,40.97,209800.0,33.3051,33.3457,33.2078,33.216,209800.0
2010-09-17 10:00:00,40.96,40.97,40.78,40.92,235500.0,33.2078,33.216,33.0619,33.1754,235500.0
2010-09-17 10:05:00,40.92,41.03,40.91,40.96,105000.0,33.1754,33.2646,33.1673,33.2078,105000.0
2010-09-17 10:10:00,40.97,40.97,40.87,40.93,96900.0,33.216,33.216,33.1349,33.1835,96900.0
2010-09-17 10:15:00,40.92,40.93,40.83,40.85,94700.0,33.1754,33.1835,33.1024,33.1187,94700.0
2010-09-17 10:20:00,40.85,40.88,40.81,40.85,150100.0,33.1187,33.143,33.0862,33.1187,150100.0
2010-09-17 10:25:00,40.86,40.9,40.85,40.85,91600.0,33.1268,33.1592,33.1187,33.1187,91600.0
2010-09-17 10:30:00,40.86,40.86,40.79,40.81,105200.0,33.1268,33.1268,33.07,33.0862,105200.0
2010-09-17 10:35:00,40.81,40.91,40.81,40.85,81900.0,33.0862,33.1673,33.0862,33.1187,81900.0
2010-09-17 10:40:00,40.85,40.93,40.83,40.92,76800.0,33.1187,33.1835,33.1024,33.1754,76800.0
2010-09-17 10:45:00,40.92,41.0,40.89,41.0,120900.0,33.1754,33.2403,33.1511,33.2403,120900.0
2010-09-17 10:50:00,40.99,41.02,40.94,40.96,68100.0,33.2322,33.2565,33.1916,33.2078,68100.0
2010-09-17 10:55:00,40.96,40.98,40.94,40.96,65700.0,33.2078,33.2241,33.1916,33.2078,65700.0
2010-09-17 11:00:00,40.97,40.97,40.87,40.87,151300.0,33.216,33.216,33.1349,33.1349,151300.0
2010-09-17 11:05:00,40.88,40.94,40.85,40.9,83500.0,33.143,33.1916,33.1187,33.1592,83500.0
2010-09-17 11:10:00,40.9,40.94,40.89,40.91,71100.0,33.1592,33.1916,33.1511,33.1673,71100.0
2010-09-17 11:15:00,40.91,40.92,40.86,40.86,96800.0,33.1673,33.1754,33.1268,33.1268,96800.0
2010-09-17 11:20:00,40.86,40.87,40.82,40.84,89900.0,33.1268,33.1349,33.0943,33.1106,89900.0
2010-09-17 11:25:00,40.84,40.85,40.69,40.71,148500.0,33.1106,33.1187,32.9889,33.0052,148500.0
2010-09-17 11:30:00,40.71,40.76,40.71,40.72,62900.0,33.0052,33.0457,33.0052,33.0133,62900.0
2010-09-17 11:35:00,40.72,40.72,40.65,40.71,97800.0,33.0133,33.0133,32.9565,33.0052,97800.0
2010-09-17 11:40:00,40.71,40.78,40.71,40.77,67300.0,33.0052,33.0619,33.0052,33.0538,67300.0
2010-09-17 11:45:00,40.77,40.79,40.72,40.73,50800.0,33.0538,33.07,33.0133,33.0214,50800.0
2010-09-17 11:50:00,40.74,40.85,40.73,40.84,46800.0,33.0295,33.1187,33.0214,33.1106,46800.0
2010-09-17 11:55:00,40.84,40.89,40.78,40.78,49500.0,33.1106,33.1511,33.0619,33.0619,49500.0
2010-09-17 12:00:00,40.78,40.89,40.77,40.87,60100.0,33.0619,33.1511,33.0538,33.1349,60100.0
2010-09-17 12:05:00,40.87,40.88,40.82,40.88,29000.0,33.1349,33.143,33.0943,33.143,29000.0
2010-09-17 12:10:00,40.88,40.91,40.85,40.9,53300.0,33.143,33.1673,33.1187,33.1592,53300.0
2010-09-17 12:15:00,40.91,40.92,40.89,40.91,24800.0,33.1673,33.1754,33.1511,33.1673,24800.0
2010-09-17 12:20:00,40.91,40.91,40.9,40.91,13400.0,33.1673,33.1673,33.1592,33.1673,13400.0
2010-09-17 12:25:00,40.91,41.0,40.9,40.99,54700.0,33.1673,33.2403,33.1592,33.2322,54700.0
2010-09-17 12:30:00,40.99,41.03,40.95,40.97,77200.0,33.2322,33.2646,33.1997,33.216,77200.0
2010-09-17 12:35:00,40.97,40.98,40.95,40.96,33400.0,33.216,33.2241,33.1997,33.2078,33400.0
2010-09-17 12:40:00,40.96,40.99,40.93,40.95,74000.0,33.2078,33.2322,33.1835,33.1997,74000.0
2010-09-17 12:45:00,40.95,40.96,40.89,40.93,54300.0,33.1997,33.2078,33.1511,33.1835,54300.0
2010-09-17 12:50:00,40.92,40.97,40.87,40.9,69400.0,33.1754,33.216,33.1349,33.1592,69400.0
2010-09-17 12:55:00,40.89,40.9,40.87,40.87,32100.0,33.1511,33.1592,33.1349,33.1349,32100.0
2010-09-17 13:00:00,40.88,40.88,40.81,40.88,49900.0,33.143,33.143,33.0862,33.143,49900.0
2010-09-17 13:05:00,40.87,40.88,40.8,40.8,49000.0,33.1349,33.143,33.0781,33.0781,49000.0
2010-09-17 13:10:00,40.81,40.82,40.76,40.82,69300.0,33.0862,33.0943,33.0457,33.0943,69300.0
2010-09-17 13:15:00,40.82,40.82,40.72,40.72,48200.0,33.0943,33.0943,33.0133,33.0133,48200.0
2010-09-17 13:20:00,40.73,40.83,40.72,40.79,85100.0,33.0214,33.1024,33.0133,33.07,85100.0
2010-09-17 13:25:00,40.78,40.87,40.77,40.84,60500.0,33.0619,33.1349,33.0538,33.1106,60500.0
2010-09-17 13:30:00,40.84,40.87,40.81,40.81,35600.0,33.1106,33.1349,33.0862,33.0862,35600.0
2010-09-17 13:35:00,40.81,40.85,40.81,40.82,38400.0,33.0862,33.1187,33.0862,33.0943,38400.0
2010-09-17 13:40:00,40.82,40.82,40.77,40.79,54200.0,33.0943,33.0943,33.0538,33.07,54200.0
2010-09-17 13:45:00,40.8,40.82,40.77,40.77,64000.0,33.0781,33.0943,33.0538,33.0538,64000.0
2010-09-17 13:50:00,40.77,40.81,40.75,40.78,33300.0,33.0538,33.0862,33.0376,33.0619,33300.0
2010-09-17 13:55:00,40.78,40.84,40.75,40.76,78600.0,33.0619,33.1106,33.0376,33.0457,78600.0
2010-09-17 14:00:00,40.75,40.76,40.67,40.71,146400.0,33.0376,33.0457,32.9727,33.0052,146400.0
2010-09-17 14:05:00,40.71,40.74,40.7,40.71,88800.0,33.0052,33.0295,32.9971,33.0052,88800.0
2010-09-17 14:10:00,40.72,40.74,40.71,40.72,92500.0,33.0133,33.0295,33.0052,33.0133,92500.0
2010-09-17 14:15:00,40.72,40.72,40.71,40.71,31600.0,33.0133,33.0133,33.0052,33.0052,31600.0
2010-09-17 14:20:00,40.72,40.73,40.71,40.72,42200.0,33.0133,33.0214,33.0052,33.0133,42200.0
2010-09-17 14:25:00,40.72,40.79,40.71,40.78,116300.0,33.0133,33.07,33.0052,33.0619,116300.0
2010-09-17 14:30:00,40.78,40.87,40.76,40.87,68500.0,33.0619,33.1349,33.0457,33.1349,68500.0
2010-09-17 14:35:00,40.87,40.94,40.86,40.93,71500.0,33.1349,33.1916,33.1268,33.1835,71500.0
2010-09-17 14:40:00,40.94,40.97,40.88,40.88,146400.0,33.1916,33.216,33.143,33.143,146400.0
2010-09-17 14:45:00,40.88,40.92,40.83,40.92,90900.0,33.143,33.1754,33.1024,33.1754,90900.0
2010-09-17 14:50:00,40.92,40.98,40.92,40.97,90000.0,33.1754,33.2241,33.1754,33.216,90000.0
2010-09-17 14:55:00,40.97,41.02,40.97,41.02,76300.0,33.216,33.2565,33.216,33.2565,76300.0
2010-09-17 15:00:00,41.02,41.02,40.93,40.93,81300.0,33.2565,33.2565,33.1835,33.1835,81300.0
2010-09-17 15:05:00,40.94,40.95,40.93,40.94,92200.0,33.1916,33.1997,33.1835,33.1916,92200.0
2010-09-17 15:10:00,40.95,40.96,40.94,40.95,173100.0,33.1997,33.2078,33.1916,33.1997,173100.0
2010-09-17 15:15:00,40.96,40.96,40.94,40.95,112300.0,33.2078,33.2078,33.1916,33.1997,112300.0
2010-09-17 15:20:00,40.94,41.06,40.92,41.05,285300.0,33.1916,33.2889,33.1754,33.2808,285300.0
2010-09-17 15:25:00,41.04,41.04,40.98,40.99,203300.0,33.2727,33.2727,33.2241,33.2322,203300.0
2010-09-17 15:30:00,40.99,41.04,40.98,41.03,310900.0,33.2322,33.2727,33.2241,33.2646,310900.0
2010-09-17 15:35:00,41.03,41.15,41.02,41.04,431000.0,33.2646,33.3619,33.2565,33.2727,431000.0
2010-09-17 15:40:00,41.03,41.12,41.03,41.12,340700.0,33.2646,33.3376,33.2646,33.3376,340700.0
2010-09-17 15:45:00,41.12,41.18,41.06,41.12,673600.0,33.3376,33.3862,33.2889,33.3376,673600.0
2010-09-17 15:50:00,41.12,41.12,41.04,41.07,627200.0,33.3376,33.3376,33.2727,33.297,627200.0
2010-09-17 15:55:00,41.07,41.26,41.07,41.24,2518500.0,33.297,33.4511,33.297,33.4349,2518500.0
2010-09-20 09:30:00,41.56,41.69,41.56,41.68,212600.0,33.6943,33.7997,33.6943,33.7916,212600.0
2010-09-20 09:35:00,41.69,41.85,41.6,41.83,392600.0,33.7997,33.9294,33.7267,33.9132,392600.0
2010-09-20 09:40:00,41.83,41.92,41.8,41.81,181700.0,33.9132,33.9862,33.8889,33.897,181700.0
2010-09-20 09:45:00,41.81,41.84,41.79,41.83,115600.0,33.897,33.9213,33.8808,33.9132,115600.0
2010-09-20 09:50:00,41.83,42.01,41.83,42.01,292200.0,33.9132,34.0591,33.9132,34.0591,292200.0
2010-09-20 09:55:00,42.01,42.05,41.92,41.96,187300.0,34.0591,34.0916,33.9862,34.0186,187300.0
2010-09-20 10:00:00,41.97,42.08,41.9,42.07,104400.0,34.0267,34.1159,33.9699,34.1078,104400.0
2010-09-20 10:05:00,42.06,42.19,42.04,42.16,160100.0,34.0997,34.2051,34.0834,34.1807,160100.0
2010-09-20 10:10:00,42.17,42.2,42.06,42.09,185500.0,34.1888,34.2132,34.0997,34.124,185500.0
2010-09-20 10:15:00,42.09,42.16,42.05,42.14,124000.0,34.124,34.1807,34.0916,34.1645,124000.0
2010-09-20 10:20:00,42.15,42.25,42.1,42.25,169800.0,34.1726,34.2537,34.1321,34.2537,169800.0
2010-09-20 10:25:00,42.26,42.28,42.23,42.26,212300.0,34.2618,34.278,34.2375,34.2618,212300.0
2010-09-20 10:30:00,42.26,42.39,42.25,42.29,179600.0,34.2618,34.3672,34.2537,34.2861,179600.0
2010-09-20 10:35:00,42.29,42.48,42.28,42.47,258100.0,34.2861,34.4402,34.278,34.4321,258100.0
2010-09-20 10:40:00,42.47,42.48,42.39,42.42,149100.0,34.4321,34.4402,34.3672,34.3915,149100.0
2010-09-20 10:45:00,42.41,42.74,42.4,42.74,321500.0,34.3834,34.651,34.3753,34.651,321500.0
2010-09-20 10:50:00,42.74,42.87,42.69,42.86,364000.0,34.651,34.7564,34.6104,34.7482,364000.0
2010-09-20 10:55:00,42.86,42.94,42.81,42.87,289900.0,34.7482,34.8131,34.7077,34.7564,289900.0
2010-09-20 11:00:00,42.86,42.91,42.76,42.77,160500.0,34.7482,34.7888,34.6672,34.6753,160500.0
2010-09-20 11:05:00,42.77,42.86,42.76,42.83,122600.0,34.6753,34.7482,34.6672,34.7239,122600.0
2010-09-20 11:10:00,42.84,42.85,42.81,42.81,99700.0,34.732,34.7401,34.7077,34.7077,99700.0
2010-09-20 11:15:00,42.82,42.86,42.76,42.79,121400.0,34.7158,34.7482,34.6672,34.6915,121400.0
2010-09-20 11:20:00,42.8,42.84,42.74,42.78,105700.0,34.6996,34.732,34.651,34.6834,105700.0
2010-09-20 11:25:00,42.78,42.78,42.7,42.75,107700.0,34.6834,34.6834,34.6185,34.6591,107700.0
2010-09-20 11:30:00,42.74,42.78,42.68,42.72,125500.0,34.651,34.6834,34.6023,34.6347,125500.0
2010-09-20 11:35:00,42.72,42.77,42.7,42.73,76300.0,34.6347,34.6753,34.6185,34.6429,76300.0
2010-09-20 11:40:00,42.73,42.78,42.7,42.77,104200.0,34.6429,34.6834,34.6185,34.6753,104200.0
2010-09-20 11:45:00,42.77,42.77,42.67,42.68,85000.0,34.6753,34.6753,34.5942,34.6023,85000.0
2010-09-20 11:50:00,42.68,42.76,42.66,42.76,71800.0,34.6023,34.6672,34.5861,34.6672,71800.0
2010-09-20 11:55:00,42.76,42.79,42.69,42.79,95200.0,34.6672,34.6915,34.6104,34.6915,95200.0
2010-09-20 12:00:00,42.78,42.84,42.74,42.84,121700.0,34.6834,34.732,34.651,34.732,121700.0
2010-09-20 12:05:00,42.84,42.86,42.82,42.85,53900.0,34.732,34.7482,34.7158,34.7401,53900.0
2010-09-20 12:10:00,42.85,42.9,42.84,42.85,85700.0,34.7401,34.7807,34.732,34.7401,85700.0
2010-09-20 12:15:00,42.85,42.91,42.84,42.88,94400.0,34.7401,34.7888,34.732,34.7645,94400.0
2010-09-20 12:20:00,42.88,42.88,42.83,42.85,88600.0,34.7645,34.7645,34.7239,34.7401,88600.0
2010-09-20 12:25:00,42.85,42.85,42.76,42.78,107200.0,34.7401,34.7401,34.6672,34.6834,107200.0
2010-09-20 12:30:00,42.78,42.87,42.77,42.85,70000.0,34.6834,34.7564,34.6753,34.7401,70000.0
2010-09-20 12:35:00,42.86,42.88,42.77,42.81,90300.0,34.7482,34.7645,34.6753,34.7077,90300.0
2010-09-20 12:40:00,42.8,42.81,42.76,42.79,42500.0,34.6996,34.7077,34.6672,34.6915,42500.0
2010-09-20 12:45:00,42.8,42.87,42.8,42.8,73400.0,34.6996,34.7564,34.6996,34.6996,73400.0
2010-09-20 12:50:00,42.81,42.86,42.79,42.86,98000.0,34.7077,34.7482,34.6915,34.7482,98000.0
2010-09-20 12:55:00,42.86,42.86,42.78,42.84,76600.0,34.7482,34.7482,34.6834,34.732,76600.0
2010-09-20 13:00:00,42.83,42.85,42.8,42.8,43000.0,34.7239,34.7401,34.6996,34.6996,43000.0
2010-09-20 13:05:00,42.8,42.86,42.8,42.84,88600.0,34.6996,34.7482,34.6996,34.732,88600.0
2010-09-20 13:10:00,42.84,42.84,42.76,42.76,79300.0,34.732,34.732,34.6672,34.6672,79300.0
2010-09-20 13:15:00,42.76,42.83,42.73,42.81,55400.0,34.6672,34.7239,34.6429,34.7077,55400.0
2010-09-20 13:20:00,42.81,42.86,42.8,42.84,43400.0,34.7077,34.7482,34.6996,34.732,43400.0
2010-09-20 13:25:00,42.85,42.89,42.84,42.84,43900.0,34.7401,34.7726,34.732,34.732,43900.0
2010-09-20 13:30:00,42.84,42.85,42.79,42.8,54500.0,34.732,34.7401,34.6915,34.6996,54500.0
2010-09-20 13:35:00,42.81,42.85,42.8,42.83,69500.0,34.7077,34.7401,34.6996,34.7239,69500.0
2010-09-20 13:40:00,42.83,42.85,42.8,42.81,52700.0,34.7239,34.7401,34.6996,34.7077,52700.0
2010-09-20 13:45:00,42.81,42.82,42.79,42.8,56700.0,34.7077,34.7158,34.6915,34.6996,56700.0
2010-09-20 13:50:00,42.8,42.83,42.78,42.83,51900.0,34.6996,34.7239,34.6834,34.7239,51900.0
2010-09-20 13:55:00,42.83,42.87,42.81,42.81,58600.0,34.7239,34.7564,34.7077,34.7077,58600.0
2010-09-20 14:00:00,42.82,42.82,42.79,42.81,64900.0,34.7158,34.7158,34.6915,34.7077,64900.0
2010-09-20 14:05:00,42.82,42.83,42.79,42.81,75300.0,34.7158,34.7239,34.6915,34.7077,75300.0
2010-09-20 14:10:00,42.83,42.83,42.8,42.82,41000.0,34.7239,34.7239,34.6996,34.7158,41000.0
2010-09-20 14:15:00,42.83,42.85,42.8,42.84,99600.0,34.7239,34.7401,34.6996,34.732,99600.0
2010-09-20 14:20:00,42.83,42.99,42.83,42.99,215200.0,34.7239,34.8536,34.7239,34.8536,215200.0
2010-09-20 14:25:00,42.99,43.02,42.95,42.99,108100.0,34.8536,34.878,34.8212,34.8536,108100.0
2010-09-20 14:30:00,42.98,43.06,42.98,43.03,66100.0,34.8455,34.9104,34.8455,34.8861,66100.0
2010-09-20 14:35:00,43.03,43.06,43.01,43.02,81900.0,34.8861,34.9104,34.8699,34.878,81900.0
2010-09-20 14:40:00,43.01,43.04,42.95,43.0,114900.0,34.8699,34.8942,34.8212,34.8618,114900.0
2010-09-20 14:45:00,43.0,43.08,43.0,43.06,103700.0,34.8618,34.9266,34.8618,34.9104,103700.0
2010-09-20 14:50:00,43.06,43.11,43.05,43.11,75300.0,34.9104,34.9509,34.9023,34.9509,75300.0
2010-09-20 14:55:00,43.1,43.18,43.09,43.14,128200.0,34.9428,35.0077,34.9347,34.9753,128200.0
2010-09-20 15:00:00,43.14,43.16,43.09,43.11,97600.0,34.9753,34.9915,34.9347,34.9509,97600.0
2010-09-20 15:05:00,43.11,43.12,43.08,43.09,99300.0,34.9509,34.959,34.9266,34.9347,99300.0
2010-09-20 15:10:00,43.09,43.15,43.07,43.1,114000.0,34.9347,34.9834,34.9185,34.9428,114000.0
2010-09-20 15:15:00,43.11,43.19,43.11,43.19,96100.0,34.9509,35.0158,34.9509,35.0158,96100.0
2010-09-20 15:20:00,43.18,43.21,43.14,43.17,143200.0,35.0077,35.032,34.9753,34.9996,143200.0
2010-09-20 15:25:00,43.17,43.19,43.14,43.14,106900.0,34.9996,35.0158,34.9753,34.9753,106900.0
2010-09-20 15:30:00,43.14,43.14,43.08,43.09,231000.0,34.9753,34.9753,34.9266,34.9347,231000.0
2010-09-20 15:35:00,43.09,43.26,43.09,43.26,339600.0,34.9347,35.0725,34.9347,35.0725,339600.0
2010-09-20 15:40:00,43.26,43.29,43.23,43.25,231100.0,35.0725,35.0969,35.0482,35.0644,231100.0
2010-09-20 15:45:00,43.25,43.27,43.21,43.23,273100.0,35.0644,35.0807,35.032,35.0482,273100.0
2010-09-20 15:50:00,43.23,43.27,43.22,43.23,311300.0,35.0482,35.0807,35.0401,35.0482,311300.0
2010-09-20 15:55:00,43.24,43.24,43.09,43.1,806900.0,35.0563,35.0563,34.9347,34.9428,806900.0
2010-09-21 09:30:00,43.16,43.28,43.01,43.18,148500.0,34.9915,35.0888,34.8699,35.0077,148500.0
2010-09-21 09:35:00,43.19,43.38,43.17,43.35,176500.0,35.0158,35.1698,34.9996,35.1455,176500.0
2010-09-21 09:40:00,43.34,43.35,43.24,43.24,108700.0,35.1374,35.1455,35.0563,35.0563,108700.0
2010-09-21 09:45:00,43.24,43.3,43.22,43.23,119400.0,35.0563,35.105,35.0401,35.0482,119400.0
2010-09-21 09:50:00,43.23,43.23,43.15,43.19,115900.0,35.0482,35.0482,34.9834,35.0158,115900.0
2010-09-21 09:55:00,43.19,43.22,43.12,43.2,72600.0,35.0158,35.0401,34.959,35.0239,72600.0
2010-09-21 10:00:00,43.2,43.28,43.2,43.27,73000.0,35.0239,35.0888,35.0239,35.0807,73000.0
2010-09-21 10:05:00,43.27,43.28,43.09,43.1,102800.0,35.0807,35.0888,34.9347,34.9428,102800.0
2010-09-21 10:10:00,43.09,43.11,43.03,43.1,63200.0,34.9347,34.9509,34.8861,34.9428,63200.0
2010-09-21 10:15:00,43.1,43.23,43.06,43.18,141200.0,34.9428,35.0482,34.9104,35.0077,141200.0
2010-09-21 10:20:00,43.19,43.2,43.13,43.14,100300.0,35.0158,35.0239,34.9671,34.9753,100300.0
2010-09-21 10:25:00,43.14,43.18,43.11,43.15,71700.0,34.9753,35.0077,34.9509,34.9834,71700.0
2010-09-21 10:30:00,43.14,43.25,43.13,43.23,71000.0,34.9753,35.0644,34.9671,35.0482,71000.0
2010-09-21 10:35:00,43.22,43.24,43.19,43.22,163400.0,35.0401,35.0563,35.0158,35.0401,163400.0
2010-09-21 10:40:00,43.21,43.24,43.17,43.2,84500.0,35.032,35.0563,34.9996,35.0239,84500.0
2010-09-21 10:45:00,43.2,43.3,43.2,43.29,89700.0,35.0239,35.105,35.0239,35.0969,89700.0
2010-09-21 10:50:00,43.29,43.3,43.25,43.26,76800.0,35.0969,35.105,35.0644,35.0725,76800.0
2010-09-21 10:55:00,43.25,43.25,43.13,43.16,143700.0,35.0644,35.0644,34.9671,34.9915,143700.0
2010-09-21 11:00:00,43.15,43.15,43.09,43.12,70200.0,34.9834,34.9834,34.9347,34.959,70200.0
2010-09-21 11:05:00,43.13,43.2,43.11,43.18,65200.0,34.9671,35.0239,34.9509,35.0077,65200.0
2010-09-21 11:10:00,43.17,43.19,43.13,43.14,45800.0,34.9996,35.0158,34.9671,34.9753,45800.0
2010-09-21 11:15:00,43.13,43.16,43.12,43.13,81400.0,34.9671,34.9915,34.959,34.9671,81400.0
2010-09-21 11:20:00,43.12,43.15,43.02,43.03,141100.0,34.959,34.9834,34.878,34.8861,141100.0
2010-09-21 11:25:00,43.03,43.03,42.86,42.86,75000.0,34.8861,34.8861,34.7482,34.7482,75000.0
2010-09-21 11:30:00,42.87,42.95,42.85,42.94,58600.0,34.7564,34.8212,34.7401,34.8131,58600.0
2010-09-21 11:35:00,42.94,42.98,42.91,42.98,47900.0,34.8131,34.8455,34.7888,34.8455,47900.0
2010-09-21 11:40:00,42.98,42.98,42.93,42.93,49200.0,34.8455,34.8455,34.805,34.805,49200.0
2010-09-21 11:45:00,42.94,42.96,42.85,42.92,60000.0,34.8131,34.8293,34.7401,34.7969,60000.0
2010-09-21 11:50:00,42.92,42.99,42.92,42.97,46400.0,34.7969,34.8536,34.7969,34.8374,46400.0
2010-09-21 11:55:00,42.98,43.11,42.98,43.07,76700.0,34.8455,34.9509,34.8455,34.9185,76700.0
2010-09-21 12:00:00,43.07,43.18,43.07,43.15,105100.0,34.9185,35.0077,34.9185,34.9834,105100.0
2010-09-21 12:05:00,43.15,43.15,43.11,43.12,27500.0,34.9834,34.9834,34.9509,34.959,27500.0
2010-09-21 12:10:00,43.11,43.14,43.1,43.12,47000.0,34.9509,34.9753,34.9428,34.959,47000.0
2010-09-21 12:15:00,43.11,43.12,43.05,43.08,44900.0,34.9509,34.959,34.9023,34.9266,44900.0
2010-09-21 12:20:00,43.08,43.09,43.02,43.04,40700.0,34.9266,34.9347,34.878,34.8942,40700.0
2010-09-21 12:25:00,43.03,43.04,43.01,43.01,30700.0,34.8861,34.8942,34.8699,34.8699,30700.0
2010-09-21 12:30:00,43.01,43.05,42.99,43.04,40800.0,34.8699,34.9023,34.8536,34.8942,40800.0
2010-09-21 12:35:00,43.04,43.06,42.97,42.99,43600.0,34.8942,34.9104,34.8374,34.8536,43600.0
2010-09-21 12:40:00,42.99,43.01,42.97,42.98,28000.0,34.8536,34.8699,34.8374,34.8455,28000.0
2010-09-21 12:45:00,42.98,42.99,42.95,42.96,19600.0,34.8455,34.8536,34.8212,34.8293,19600.0
2010-09-21 12:50:00,42.95,42.95,42.9,42.91,45800.0,34.8212,34.8212,34.7807,34.7888,45800.0
2010-09-21 12:55:00,42.91,42.95,42.91,42.94,42000.0,34.7888,34.8212,34.7888,34.8131,42000.0
2010-09-21 13:00:00,42.95,42.95,42.88,42.89,79100.0,34.8212,34.8212,34.7645,34.7726,79100.0
2010-09-21 13:05:00,42.9,42.91,42.81,42.82,85200.0,34.7807,34.7888,34.7077,34.7158,85200.0
2010-09-21 13:10:00,42.83,42.87,42.79,42.79,42000.0,34.7239,34.7564,34.6915,34.6915,42000.0
2010-09-21 13:15:00,42.8,42.86,42.77,42.86,30000.0,34.6996,34.7482,34.6753,34.7482,30000.0
2010-09-21 13:20:00,42.85,42.89,42.84,42.86,66400.0,34.7401,34.7726,34.732,34.7482,66400.0
2010-09-21 13:25:00,42.86,42.87,42.85,42.86,18700.0,34.7482,34.7564,34.7401,34.7482,18700.0
2010-09-21 13:30:00,42.86,42.89,42.84,42.87,41800.0,34.7482,34.7726,34.732,34.7564,41800.0
2010-09-21 13:35:00,42.87,42.9,42.86,42.88,16100.0,34.7564,34.7807,34.7482,34.7645,16100.0
2010-09-21 13:40:00,42.88,42.89,42.85,42.87,39000.0,34.7645,34.7726,34.7401,34.7564,39000.0
2010-09-21 13:45:00,42.87,42.93,42.87,42.91,37500.0,34.7564,34.805,34.7564,34.7888,37500.0
2010-09-21 13:50:00,42.9,42.95,42.89,42.95,58500.0,34.7807,34.8212,34.7726,34.8212,58500.0
2010-09-21 13:55:00,42.94,42.99,42.92,42.93,43100.0,34.8131,34.8536,34.7969,34.805,43100.0
2010-09-21 14:00:00,42.93,42.95,42.9,42.92,48200.0,34.805,34.8212,34.7807,34.7969,48200.0
2010-09-21 14:05:00,42.93,42.94,42.87,42.87,61000.0,34.805,34.8131,34.7564,34.7564,61000.0
2010-09-21 14:10:00,42.87,43.02,42.86,42.9,66700.0,34.7564,34.878,34.7482,34.7807,66700.0
2010-09-21 14:15:00,42.9,43.3,42.75,43.24,285800.0,34.7807,35.105,34.6591,35.0563,285800.0
2010-09-21 14:20:00,43.23,43.26,43.02,43.13,233100.0,35.0482,35.0725,34.878,34.9671,233100.0
2010-09-21 14:25:00,43.13,43.13,42.97,43.05,153500.0,34.9671,34.9671,34.8374,34.9023,153500.0
2010-09-21 14:30:00,43.05,43.22,42.97,43.2,160400.0,34.9023,35.0401,34.8374,35.0239,160400.0
2010-09-21 14:35:00,43.21,43.36,43.17,43.36,190900.0,35.032,35.1536,34.9996,35.1536,190900.0
2010-09-21 14:40:00,43.37,43.38,43.26,43.26,125200.0,35.1617,35.1698,35.0725,35.0725,125200.0
2010-09-21 14:45:00,43.25,43.27,43.19,43.23,198400.0,35.0644,35.0807,35.0158,35.0482,198400.0
2010-09-21 14:50:00,43.23,43.23,43.05,43.09,150000.0,35.0482,35.0482,34.9023,34.9347,150000.0
2010-09-21 14:55:00,43.08,43.12,43.02,43.1,119800.0,34.9266,34.959,34.878,34.9428,119800.0
2010-09-21 15:00:00,43.1,43.15,43.02,43.13,266600.0,34.9428,34.9834,34.878,34.9671,266600.0
2010-09-21 15:05:00,43.12,43.12,43.03,43.08,139800.0,34.959,34.959,34.8861,34.9266,139800.0
2010-09-21 15:10:00,43.08,43.1,42.97,43.0,174300.0,34.9266,34.9428,34.8374,34.8618,174300.0
2010-09-21 15:15:00,43.0,43.05,42.97,43.04,147300.0,34.8618,34.9023,34.8374,34.8942,147300.0
2010-09-21 15:20:00,43.04,43.05,42.96,43.01,88400.0,34.8942,34.9023,34.8293,34.8699,88400.0
2010-09-21 15:25:00,43.01,43.04,42.87,42.99,207400.0,34.8699,34.8942,34.7564,34.8536,207400.0
2010-09-21 15:30:00,42.99,42.99,42.71,42.83,272100.0,34.8536,34.8536,34.6266,34.7239,272100.0
2010-09-21 15:35:00,42.83,42.87,42.66,42.85,253200.0,34.7239,34.7564,34.5861,34.7401,253200.0
2010-09-21 15:40:00,42.85,42.93,42.81,42.88,156200.0,34.7401,34.805,34.7077,34.7645,156200.0
2010-09-21 15:45:00,42.88,43.1,42.76,42.85,309100.0,34.7645,34.9428,34.6672,34.7401,309100.0
2010-09-21 15:50:00,42.85,43.1,42.81,42.89,218700.0,34.7401,34.9428,34.7077,34.7726,218700.0
2010-09-21 15:55:00,42.89,42.89,42.78,42.82,448000.0,34.7726,34.7726,34.6834,34.7158,448000.0
2010-09-22 09:30:00,42.51,42.97,42.51,42.86,201900.0,34.4645,34.8374,34.4645,34.7482,201900.0
2010-09-22 09:35:00,42.85,43.06,42.7,42.98,139400.0,34.7401,34.9104,34.6185,34.8455,139400.0
2010-09-22 09:40:00,42.99,43.05,42.94,43.05,94100.0,34.8536,34.9023,34.8131,34.9023,94100.0
2010-09-22 09:45:00,43.06,43.13,42.94,42.98,89600.0,34.9104,34.9671,34.8131,34.8455,89600.0
2010-09-22 09:50:00,42.98,43.0,42.87,42.88,153900.0,34.8455,34.8618,34.7564,34.7645,153900.0
2010-09-22 09:55:00,42.88,42.89,42.75,42.77,100000.0,34.7645,34.7726,34.6591,34.6753,100000.0
2010-09-22 10:00:00,42.78,42.78,42.54,42.55,77700.0,34.6834,34.6834,34.4888,34.4969,77700.0
2010-09-22 10:05:00,42.54,42.6,42.44,42.59,162100.0,34.4888,34.5375,34.4077,34.5293,162100.0
2010-09-22 10:10:00,42.58,42.7,42.55,42.69,75500.0,34.5212,34.6185,34.4969,34.6104,75500.0
2010-09-22 10:15:00,42.69,42.72,42.62,42.63,83700.0,34.6104,34.6347,34.5537,34.5618,83700.0
2010-09-22 10:20:00,42.63,42.67,42.5,42.51,96900.0,34.5618,34.5942,34.4564,34.4645,96900.0
2010-09-22 10:25:00,42.52,42.53,42.45,42.48,100000.0,34.4726,34.4807,34.4158,34.4402,100000.0
2010-09-22 10:30:00,42.47,42.49,42.39,42.47,186000.0,34.4321,34.4483,34.3672,34.4321,186000.0
2010-09-22 10:35:00,42.48,42.56,42.37,42.42,91000.0,34.4402,34.505,34.351,34.3915,91000.0
2010-09-22 10:40:00,42.42,42.5,42.37,42.39,86100.0,34.3915,34.4564,34.351,34.3672,86100.0
2010-09-22 10:45:00,42.39,42.53,42.38,42.49,117500.0,34.3672,34.4807,34.3591,34.4483,117500.0
2010-09-22 10:50:00,42.49,42.53,42.45,42.48,95800.0,34.4483,34.4807,34.4158,34.4402,95800.0
2010-09-22 10:55:00,42.49,42.64,42.45,42.61,112100.0,34.4483,34.5699,34.4158,34.5456,112100.0
2010-09-22 11:00:00,42.62,42.64,42.5,42.5,58800.0,34.5537,34.5699,34.4564,34.4564,58800.0
2010-09-22 11:05:00,42.49,42.51,42.31,42.35,143400.0,34.4483,34.4645,34.3023,34.3348,143400.0
2010-09-22 11:10:00,42.35,42.39,42.23,42.27,90600.0,34.3348,34.3672,34.2375,34.2699,90600.0
2010-09-22 11:15:00,42.27,42.33,42.22,42.32,65600.0,34.2699,34.3186,34.2294,34.3105,65600.0
2010-09-22 11:20:00,42.33,42.33,42.19,42.23,123300.0,34.3186,34.3186,34.2051,34.2375,123300.0
2010-09-22 11:25:00,42.23,42.26,42.15,42.25,211200.0,34.2375,34.2618,34.1726,34.2537,211200.0
2010-09-22 11:30:00,42.25,42.33,42.2,42.3,139600.0,34.2537,34.3186,34.2132,34.2942,139600.0
2010-09-22 11:35:00,42.3,42.44,42.29,42.41,97100.0,34.2942,34.4077,34.2861,34.3834,97100.0
2010-09-22 11:40:00,42.41,42.42,42.32,42.32,37900.0,34.3834,34.3915,34.3105,34.3105,37900.0
2010-09-22 11:45:00,42.32,42.39,42.31,42.32,48300.0,34.3105,34.3672,34.3023,34.3105,48300.0
2010-09-22 11:50:00,42.33,42.38,42.3,42.36,66700.0,34.3186,34.3591,34.2942,34.3429,66700.0
2010-09-22 11:55:00,42.35,42.38,42.28,42.32,50200.0,34.3348,34.3591,34.278,34.3105,50200.0
2010-09-22 12:00:00,42.33,42.4,42.32,42.35,51400.0,34.3186,34.3753,34.3105,34.3348,51400.0
2010-09-22 12:05:00,42.35,42.37,42.28,42.36,39000.0,34.3348,34.351,34.278,34.3429,39000.0
2010-09-22 12:10:00,42.36,42.43,42.35,42.38,53900.0,34.3429,34.3996,34.3348,34.3591,53900.0
2010-09-22 12:15:00,42.38,42.4,42.33,42.38,76700.0,34.3591,34.3753,34.3186,34.3591,76700.0
2010-09-22 12:20:00,42.37,42.44,42.36,42.43,133000.0,34.351,34.4077,34.3429,34.3996,133000.0
2010-09-22 12:25:00,42.43,42.53,42.43,42.53,97400.0,34.3996,34.4807,34.3996,34.4807,97400.0
2010-09-22 12:30:00,42.52,42.6,42.5,42.57,170300.0,34.4726,34.5375,34.4564,34.5131,170300.0
2010-09-22 12:35:00,42.58,42.58,42.5,42.56,105000.0,34.5212,34.5212,34.4564,34.505,105000.0
2010-09-22 12:40:00,42.56,42.56,42.51,42.53,89200.0,34.505,34.505,34.4645,34.4807,89200.0
2010-09-22 12:45:00,42.53,42.57,42.52,42.56,82300.0,34.4807,34.5131,34.4726,34.505,82300.0
2010-09-22 12:50:00,42.55,42.6,42.53,42.53,104000.0,34.4969,34.5375,34.4807,34.4807,104000.0
2010-09-22 12:55:00,42.53,42.55,42.47,42.53,70500.0,34.4807,34.4969,34.4321,34.4807,70500.0
2010-09-22 13:00:00,42.54,42.58,42.52,42.53,99200.0,34.4888,34.5212,34.4726,34.4807,99200.0
2010-09-22 13:05:00,42.53,42.55,42.47,42.51,124000.0,34.4807,34.4969,34.4321,34.4645,124000.0
2010-09-22 13:10:00,42.5,42.53,42.48,42.48,99100.0,34.4564,34.4807,34.4402,34.4402,99100.0
2010-09-22 13:15:00,42.48,42.5,42.46,42.5,75900.0,34.4402,34.4564,34.424,34.4564,75900.0
2010-09-22 13:20:00,42.5,42.54,42.49,42.51,56300.0,34.4564,34.4888,34.4483,34.4645,56300.0
2010-09-22 13:25:00,42.51,42.58,42.5,42.57,97300.0,34.4645,34.5212,34.4564,34.5131,97300.0
2010-09-22 13:30:00,42.56,42.66,42.54,42.64,88200.0,34.505,34.5861,34.4888,34.5699,88200.0
2010-09-22 13:35:00,42.64,42.71,42.64,42.71,131500.0,34.5699,34.6266,34.5699,34.6266,131500.0
2010-09-22 13:40:00,42.71,42.71,42.62,42.63,71800.0,34.6266,34.6266,34.5537,34.5618,71800.0
2010-09-22 13:45:00,42.62,42.68,42.62,42.67,33900.0,34.5537,34.6023,34.5537,34.5942,33900.0
2010-09-22 13:50:00,42.67,42.7,42.67,42.68,28500.0,34.5942,34.6185,34.5942,34.6023,28500.0
2010-09-22 13:55:00,42.67,42.69,42.63,42.66,50000.0,34.5942,34.6104,34.5618,34.5861,50000.0
2010-09-22 14:00:00,42.66,42.68,42.56,42.61,118500.0,34.5861,34.6023,34.505,34.5456,118500.0
2010-09-22 14:05:00,42.6,42.67,42.59,42.67,71900.0,34.5375,34.5942,34.5293,34.5942,71900.0
2010-09-22 14:10:00,42.66,42.72,42.59,42.7,66200.0,34.5861,34.6347,34.5293,34.6185,66200.0
2010-09-22 14:15:00,42.69,42.69,42.6,42.6,77800.0,34.6104,34.6104,34.5375,34.5375,77800.0
2010-09-22 14:20:00,42.6,42.65,42.6,42.61,78100.0,34.5375,34.578,34.5375,34.5456,78100.0
2010-09-22 14:25:00,42.61,42.66,42.61,42.66,79500.0,34.5456,34.5861,34.5456,34.5861,79500.0
2010-09-22 14:30:00,42.66,42.73,42.64,42.72,94200.0,34.5861,34.6429,34.5699,34.6347,94200.0
2010-09-22 14:35:00,42.72,42.81,42.69,42.77,119000.0,34.6347,34.7077,34.6104,34.6753,119000.0
2010-09-22 14:40:00,42.77,42.81,42.75,42.76,69200.0,34.6753,34.7077,34.6591,34.6672,69200.0
2010-09-22 14:45:00,42.76,42.82,42.74,42.78,117900.0,34.6672,34.7158,34.651,34.6834,117900.0
2010-09-22 14:50:00,42.78,42.8,42.76,42.76,107400.0,34.6834,34.6996,34.6672,34.6672,107400.0
2010-09-22 14:55:00,42.76,42.87,42.76,42.86,138400.0,34.6672,34.7564,34.6672,34.7482,138400.0
2010-09-22 15:00:00,42.85,42.88,42.84,42.88,65100.0,34.7401,34.7645,34.732,34.7645,65100.0
2010-09-22 15:05:00,42.87,42.89,42.83,42.83,302300.0,34.7564,34.7726,34.7239,34.7239,302300.0
2010-09-22 15:10:00,42.83,42.86,42.79,42.86,162900.0,34.7239,34.7482,34.6915,34.7482,162900.0
2010-09-22 15:15:00,42.85,42.86,42.78,42.78,191800.0,34.7401,34.7482,34.6834,34.6834,191800.0
2010-09-22 15:20:00,42.78,42.83,42.76,42.78,130000.0,34.6834,34.7239,34.6672,34.6834,130000.0
2010-09-22 15:25:00,42.78,42.84,42.77,42.83,94900.0,34.6834,34.732,34.6753,34.7239,94900.0
2010-09-22 15:30:00,42.83,42.85,42.78,42.84,147900.0,34.7239,34.7401,34.6834,34.732,147900.0
2010-09-22 15:35:00,42.85,42.88,42.83,42.86,142300.0,34.7401,34.7645,34.7239,34.7482,142300.0
2010-09-22 15:40:00,42.87,42.88,42.84,42.88,102100.0,34.7564,34.7645,34.732,34.7645,102100.0
2010-09-22 15:45:00,42.89,42.89,42.84,42.87,235500.0,34.7726,34.7726,34.732,34.7564,235500.0
2010-09-22 15:50:00,42.87,42.89,42.84,42.89,322400.0,34.7564,34.7726,34.732,34.7726,322400.0
2010-09-22 15:55:00,42.89,42.9,42.8,42.81,480700.0,34.7726,34.7807,34.6996,34.7077,480700.0
2010-09-23 09:30:00,42.26,42.47,42.21,42.44,105000.0,34.2618,34.4321,34.2213,34.4077,105000.0
2010-09-23 09:35:00,42.46,42.49,42.27,42.45,127800.0,34.424,34.4483,34.2699,34.4158,127800.0
2010-09-23 09:40:00,42.45,42.63,42.45,42.61,94200.0,34.4158,34.5618,34.4158,34.5456,94200.0
2010-09-23 09:45:00,42.61,42.61,42.47,42.52,59700.0,34.5456,34.5456,34.4321,34.4726,59700.0
2010-09-23 09:50:00,42.52,42.54,42.45,42.47,57000.0,34.4726,34.4888,34.4158,34.4321,57000.0
2010-09-23 09:55:00,42.47,42.48,42.4,42.45,68000.0,34.4321,34.4402,34.3753,34.4158,68000.0
2010-09-23 10:00:00,42.46,42.75,42.46,42.57,184700.0,34.424,34.6591,34.424,34.5131,184700.0
2010-09-23 10:05:00,42.57,42.68,42.57,42.63,100800.0,34.5131,34.6023,34.5131,34.5618,100800.0
2010-09-23 10:10:00,42.64,42.67,42.53,42.56,81300.0,34.5699,34.5942,34.4807,34.505,81300.0
2010-09-23 10:15:00,42.56,42.57,42.49,42.53,130700.0,34.505,34.5131,34.4483,34.4807,130700.0
2010-09-23 10:20:00,42.54,42.55,42.51,42.54,111200.0,34.4888,34.4969,34.4645,34.4888,111200.0
2010-09-23 10:25:00,42.54,42.62,42.51,42.62,93500.0,34.4888,34.5537,34.4645,34.5537,93500.0
2010-09-23 10:30:00,42.62,42.83,42.61,42.78,212800.0,34.5537,34.7239,34.5456,34.6834,212800.0
2010-09-23 10:35:00,42.77,42.85,42.69,42.69,93500.0,34.6753,34.7401,34.6104,34.6104,93500.0
2010-09-23 10:40:00,42.69,42.74,42.66,42.69,65200.0,34.6104,34.651,34.5861,34.6104,65200.0
2010-09-23 10:45:00,42.69,42.79,42.68,42.68,81500.0,34.6104,34.6915,34.6023,34.6023,81500.0
2010-09-23 10:50:00,42.67,42.73,42.66,42.71,99100.0,34.5942,34.6429,34.5861,34.6266,99100.0
2010-09-23 10:55:00,42.71,42.77,42.68,42.72,53800.0,34.6266,34.6753,34.6023,34.6347,53800.0
2010-09-23 11:00:00,42.73,42.78,42.65,42.78,52500.0,34.6429,34.6834,34.578,34.6834,52500.0
2010-09-23 11:05:00,42.78,42.8,42.75,42.78,39400.0,34.6834,34.6996,34.6591,34.6834,39400.0
2010-09-23 11:10:00,42.77,42.8,42.73,42.79,49900.0,34.6753,34.6996,34.6429,34.6915,49900.0
2010-09-23 11:15:00,42.79,42.91,42.78,42.89,78500.0,34.6915,34.7888,34.6834,34.7726,78500.0
2010-09-23 11:20:00,42.89,42.91,42.76,42.76,66800.0,34.7726,34.7888,34.6672,34.6672,66800.0
2010-09-23 11:25:00,42.76,42.84,42.74,42.83,46200.0,34.6672,34.732,34.651,34.7239,46200.0
2010-09-23 11:30:00,42.83,42.98,42.83,42.94,79400.0,34.7239,34.8455,34.7239,34.8131,79400.0
2010-09-23 11:35:00,42.94,43.0,42.91,42.94,46900.0,34.8131,34.8618,34.7888,34.8131,46900.0
2010-09-23 11:40:00,42.93,42.95,42.81,42.84,38700.0,34.805,34.8212,34.7077,34.732,38700.0
2010-09-23 11:45:00,42.85,42.91,42.81,42.84,54700.0,34.7401,34.7888,34.7077,34.732,54700.0
2010-09-23 11:50:00,42.83,42.89,42.8,42.86,44200.0,34.7239,34.7726,34.6996,34.7482,44200.0
2010-09-23 11:55:00,42.87,42.93,42.83,42.84,54800.0,34.7564,34.805,34.7239,34.732,54800.0
2010-09-23 12:00:00,42.84,42.85,42.75,42.76,46700.0,34.732,34.7401,34.6591,34.6672,46700.0
2010-09-23 12:05:00,42.76,42.82,42.76,42.82,42800.0,34.6672,34.7158,34.6672,34.7158,42800.0
2010-09-23 12:10:00,42.81,42.89,42.8,42.8,55400.0,34.7077,34.7726,34.6996,34.6996,55400.0
2010-09-23 12:15:00,42.8,42.84,42.76,42.77,25700.0,34.6996,34.732,34.6672,34.6753,25700.0
2010-09-23 12:20:00,42.77,42.79,42.73,42.79,69900.0,34.6753,34.6915,34.6429,34.6915,69900.0
2010-09-23 12:25:00,42.79,42.79,42.74,42.77,41900.0,34.6915,34.6915,34.651,34.6753,41900.0
2010-09-23 12:30:00,42.77,42.78,42.73,42.75,145500.0,34.6753,34.6834,34.6429,34.6591,145500.0
2010-09-23 12:35:00,42.75,42.79,42.69,42.7,54400.0,34.6591,34.6915,34.6104,34.6185,54400.0
2010-09-23 12:40:00,42.71,42.8,42.71,42.75,52300.0,34.6266,34.6996,34.6266,34.6591,52300.0
2010-09-23 12:45:00,42.75,42.76,42.69,42.69,50900.0,34.6591,34.6672,34.6104,34.6104,50900.0
2010-09-23 12:50:00,42.7,42.75,42.69,42.73,79800.0,34.6185,34.6591,34.6104,34.6429,79800.0
2010-09-23 12:55:00,42.72,42.74,42.71,42.73,35100.0,34.6347,34.651,34.6266,34.6429,35100.0
2010-09-23 13:00:00,42.73,42.77,42.72,42.73,41100.0,34.6429,34.6753,34.6347,34.6429,41100.0
2010-09-23 13:05:00,42.72,42.72,42.69,42.7,105100.0,34.6347,34.6347,34.6104,34.6185,105100.0
2010-09-23 13:10:00,42.7,42.71,42.65,42.65,200400.0,34.6185,34.6266,34.578,34.578,200400.0
2010-09-23 13:15:00,42.65,42.66,42.59,42.59,81600.0,34.578,34.5861,34.5293,34.5293,81600.0
2010-09-23 13:20:00,42.59,42.65,42.59,42.65,59100.0,34.5293,34.578,34.5293,34.578,59100.0
2010-09-23 13:25:00,42.65,42.66,42.61,42.64,37200.0,34.578,34.5861,34.5456,34.5699,37200.0
2010-09-23 13:30:00,42.65,42.7,42.64,42.69,21200.0,34.578,34.6185,34.5699,34.6104,21200.0
2010-09-23 13:35:00,42.69,42.7,42.66,42.67,20000.0,34.6104,34.6185,34.5861,34.5942,20000.0
2010-09-23 13:40:00,42.67,42.68,42.61,42.62,28100.0,34.5942,34.6023,34.5456,34.5537,28100.0
2010-09-23 13:45:00,42.62,42.66,42.59,42.61,96500.0,34.5537,34.5861,34.5293,34.5456,96500.0
2010-09-23 13:50:00,42.6,42.68,42.59,42.67,57400.0,34.5375,34.6023,34.5293,34.5942,57400.0
2010-09-23 13:55:00,42.66,42.67,42.6,42.61,39400.0,34.5861,34.5942,34.5375,34.5456,39400.0
2010-09-23 14:00:00,42.61,42.7,42.61,42.65,44600.0,34.5456,34.6185,34.5456,34.578,44600.0
2010-09-23 14:05:00,42.65,42.7,42.62,42.66,161800.0,34.578,34.6185,34.5537,34.5861,161800.0
2010-09-23 14:10:00,42.65,42.68,42.64,42.65,56200.0,34.578,34.6023,34.5699,34.578,56200.0
2010-09-23 14:15:00,42.65,42.7,42.65,42.65,55100.0,34.578,34.6185,34.578,34.578,55100.0
2010-09-23 14:20:00,42.65,42.7,42.6,42.61,189600.0,34.578,34.6185,34.5375,34.5456,189600.0
2010-09-23 14:25:00,42.6,42.65,42.6,42.6,67800.0,34.5375,34.578,34.5375,34.5375,67800.0
2010-09-23 14:30:00,42.61,42.64,42.6,42.61,54300.0,34.5456,34.5699,34.5375,34.5456,54300.0
2010-09-23 14:35:00,42.61,42.61,42.57,42.57,205500.0,34.5456,34.5456,34.5131,34.5131,205500.0
2010-09-23 14:40:00,42.57,42.58,42.49,42.49,135800.0,34.5131,34.5212,34.4483,34.4483,135800.0
2010-09-23 14:45:00,42.49,42.54,42.49,42.51,63600.0,34.4483,34.4888,34.4483,34.4645,63600.0
2010-09-23 14:50:00,42.51,42.53,42.48,42.53,81700.0,34.4645,34.4807,34.4402,34.4807,81700.0
2010-09-23 14:55:00,42.52,42.55,42.45,42.49,153200.0,34.4726,34.4969,34.4158,34.4483,153200.0
2010-09-23 15:00:00,42.49,42.55,42.49,42.51,72300.0,34.4483,34.4969,34.4483,34.4645,72300.0
2010-09-23 15:05:00,42.5,42.5,42.42,42.47,255700.0,34.4564,34.4564,34.3915,34.4321,255700.0
2010-09-23 15:10:00,42.48,42.49,42.44,42.47,103900.0,34.4402,34.4483,34.4077,34.4321,103900.0
2010-09-23 15:15:00,42.45,42.47,42.35,42.47,160500.0,34.4158,34.4321,34.3348,34.4321,160500.0
2010-09-23 15:20:00,42.46,42.51,42.44,42.49,68500.0,34.424,34.4645,34.4077,34.4483,68500.0
2010-09-23 15:25:00,42.5,42.5,42.35,42.35,133800.0,34.4564,34.4564,34.3348,34.3348,133800.0
2010-09-23 15:30:00,42.35,42.39,42.29,42.3,313000.0,34.3348,34.3672,34.2861,34.2942,313000.0
2010-09-23 15:35:00,42.3,42.35,42.28,42.32,206700.0,34.2942,34.3348,34.278,34.3105,206700.0
2010-09-23 15:40:00,42.32,42.37,42.31,42.35,234100.0,34.3105,34.351,34.3023,34.3348,234100.0
2010-09-23 15:45:00,42.34,42.47,42.34,42.38,408900.0,34.3267,34.4321,34.3267,34.3591,408900.0
2010-09-23 15:50:00,42.39,42.46,42.38,42.38,223200.0,34.3672,34.424,34.3591,34.3591,223200.0
2010-09-23 15:55:00,42.38,42.41,42.36,42.4,388600.0,34.3591,34.3834,34.3429,34.3753,388600.0
2010-09-24 09:30:00,42.91,43.03,42.82,42.93,202900.0,34.7888,34.8861,34.7158,34.805,202900.0
2010-09-24 09:35:00,42.94,43.17,42.88,43.08,121300.0,34.8131,34.9996,34.7645,34.9266,121300.0
2010-09-24 09:40:00,43.08,43.1,42.89,43.0,236500.0,34.9266,34.9428,34.7726,34.8618,236500.0
2010-09-24 09:45:00,43.0,43.05,42.74,42.74,176700.0,34.8618,34.9023,34.651,34.651,176700.0
2010-09-24 09:50:00,42.73,42.86,42.73,42.8,62400.0,34.6429,34.7482,34.6429,34.6996,62400.0
2010-09-24 09:55:00,42.79,42.9,42.72,42.86,117700.0,34.6915,34.7807,34.6347,34.7482,117700.0
2010-09-24 10:00:00,42.85,42.95,42.78,42.94,158300.0,34.7401,34.8212,34.6834,34.8131,158300.0
2010-09-24 10:05:00,42.94,43.02,42.93,42.95,116400.0,34.8131,34.878,34.805,34.8212,116400.0
2010-09-24 10:10:00,42.95,42.98,42.79,42.8,99400.0,34.8212,34.8455,34.6915,34.6996,99400.0
2010-09-24 10:15:00,42.81,42.86,42.77,42.8,90100.0,34.7077,34.7482,34.6753,34.6996,90100.0
2010-09-24 10:20:00,42.81,42.95,42.81,42.88,66500.0,34.7077,34.8212,34.7077,34.7645,66500.0
2010-09-24 10:25:00,42.88,42.99,42.85,42.98,102100.0,34.7645,34.8536,34.7401,34.8455,102100.0
2010-09-24 10:30:00,42.99,42.99,42.88,42.9,57000.0,34.8536,34.8536,34.7645,34.7807,57000.0
2010-09-24 10:35:00,42.9,43.07,42.9,43.07,148800.0,34.7807,34.9185,34.7807,34.9185,148800.0
2010-09-24 10:40:00,43.06,43.11,42.97,42.98,214800.0,34.9104,34.9509,34.8374,34.8455,214800.0
2010-09-24 10:45:00,42.98,43.11,42.95,43.09,198100.0,34.8455,34.9509,34.8212,34.9347,198100.0
2010-09-24 10:50:00,43.09,43.1,42.99,43.01,51500.0,34.9347,34.9428,34.8536,34.8699,51500.0
2010-09-24 10:55:00,43.01,43.04,42.95,43.02,67000.0,34.8699,34.8942,34.8212,34.878,67000.0
2010-09-24 11:00:00,43.01,43.09,42.97,43.09,41400.0,34.8699,34.9347,34.8374,34.9347,41400.0
2010-09-24 11:05:00,43.08,43.11,43.05,43.11,60500.0,34.9266,34.9509,34.9023,34.9509,60500.0
2010-09-24 11:10:00,43.11,43.2,43.1,43.19,101200.0,34.9509,35.0239,34.9428,35.0158,101200.0
2010-09-24 11:15:00,43.18,43.23,43.18,43.23,84200.0,35.0077,35.0482,35.0077,35.0482,84200.0
2010-09-24 11:20:00,43.23,43.23,43.11,43.14,53600.0,35.0482,35.0482,34.9509,34.9753,53600.0
2010-09-24 11:25:00,43.13,43.14,43.07,43.1,222800.0,34.9671,34.9753,34.9185,34.9428,222800.0
2010-09-24 11:30:00,43.1,43.11,43.07,43.08,56400.0,34.9428,34.9509,34.9185,34.9266,56400.0
2010-09-24 11:35:00,43.08,43.11,43.07,43.11,39300.0,34.9266,34.9509,34.9185,34.9509,39300.0
2010-09-24 11:40:00,43.1,43.1,42.98,42.99,50700.0,34.9428,34.9428,34.8455,34.8536,50700.0
2010-09-24 11:45:00,42.99,43.02,42.98,42.99,74300.0,34.8536,34.878,34.8455,34.8536,74300.0
2010-09-24 11:50:00,42.99,43.0,42.95,42.98,142100.0,34.8536,34.8618,34.8212,34.8455,142100.0
2010-09-24 11:55:00,42.97,43.0,42.97,42.99,41600.0,34.8374,34.8618,34.8374,34.8536,41600.0
2010-09-24 12:00:00,42.99,43.0,42.96,42.96,52600.0,34.8536,34.8618,34.8293,34.8293,52600.0
2010-09-24 12:05:00,42.96,42.98,42.93,42.93,64100.0,34.8293,34.8455,34.805,34.805,64100.0
2010-09-24 12:10:00,42.93,42.93,42.9,42.9,112600.0,34.805,34.805,34.7807,34.7807,112600.0
2010-09-24 12:15:00,42.9,42.91,42.89,42.89,24400.0,34.7807,34.7888,34.7726,34.7726,24400.0
2010-09-24 12:20:00,42.89,42.89,42.79,42.79,71200.0,34.7726,34.7726,34.6915,34.6915,71200.0
2010-09-24 12:25:00,42.8,42.82,42.77,42.77,87500.0,34.6996,34.7158,34.6753,34.6753,87500.0
2010-09-24 12:30:00,42.78,42.83,42.78,42.82,90800.0,34.6834,34.7239,34.6834,34.7158,90800.0
2010-09-24 12:35:00,42.82,42.86,42.82,42.84,66300.0,34.7158,34.7482,34.7158,34.732,66300.0
2010-09-24 12:40:00,42.85,42.87,42.83,42.85,113700.0,34.7401,34.7564,34.7239,34.7401,113700.0
2010-09-24 12:45:00,42.85,42.87,42.83,42.84,80100.0,34.7401,34.7564,34.7239,34.732,80100.0
2010-09-24 12:50:00,42.84,42.85,42.76,42.78,74900.0,34.732,34.7401,34.6672,34.6834,74900.0
2010-09-24 12:55:00,42.78,42.78,42.68,42.76,98600.0,34.6834,34.6834,34.6023,34.6672,98600.0
2010-09-24 13:00:00,42.77,42.84,42.76,42.8,65400.0,34.6753,34.732,34.6672,34.6996,65400.0
2010-09-24 13:05:00,42.81,42.83,42.8,42.81,40000.0,34.7077,34.7239,34.6996,34.7077,40000.0
2010-09-24 13:10:00,42.81,42.82,42.76,42.8,53900.0,34.7077,34.7158,34.6672,34.6996,53900.0
2010-09-24 13:15:00,42.8,42.82,42.74,42.74,49000.0,34.6996,34.7158,34.651,34.651,49000.0
2010-09-24 13:20:00,42.74,42.8,42.73,42.8,31700.0,34.651,34.6996,34.6429,34.6996,31700.0
2010-09-24 13:25:00,42.8,42.88,42.78,42.87,103800.0,34.6996,34.7645,34.6834,34.7564,103800.0
2010-09-24 13:30:00,42.88,42.93,42.87,42.91,61500.0,34.7645,34.805,34.7564,34.7888,61500.0
2010-09-24 13:35:00,42.91,42.94,42.82,42.88,66700.0,34.7888,34.8131,34.7158,34.7645,66700.0
2010-09-24 13:40:00,42.87,42.88,42.79,42.79,41500.0,34.7564,34.7645,34.6915,34.6915,41500.0
2010-09-24 13:45:00,42.79,42.82,42.73,42.8,59200.0,34.6915,34.7158,34.6429,34.6996,59200.0
2010-09-24 13:50:00,42.8,42.82,42.77,42.77,42200.0,34.6996,34.7158,34.6753,34.6753,42200.0
2010-09-24 13:55:00,42.78,42.81,42.78,42.8,39600.0,34.6834,34.7077,34.6834,34.6996,39600.0
2010-09-24 14:00:00,42.81,42.87,42.81,42.83,35100.0,34.7077,34.7564,34.7077,34.7239,35100.0
2010-09-24 14:05:00,42.81,42.9,42.81,42.89,64800.0,34.7077,34.7807,34.7077,34.7726,64800.0
2010-09-24 14:10:00,42.89,42.92,42.84,42.88,55800.0,34.7726,34.7969,34.732,34.7645,55800.0
2010-09-24 14:15:00,42.87,42.94,42.87,42.9,62300.0,34.7564,34.8131,34.7564,34.7807,62300.0
2010-09-24 14:20:00,42.9,42.91,42.85,42.85,58800.0,34.7807,34.7888,34.7401,34.7401,58800.0
2010-09-24 14:25:00,42.85,42.95,42.85,42.92,63000.0,34.7401,34.8212,34.7401,34.7969,63000.0
2010-09-24 14:30:00,42.93,42.96,42.9,42.95,65300.0,34.805,34.8293,34.7807,34.8212,65300.0
2010-09-24 14:35:00,42.94,42.97,42.9,42.91,88900.0,34.8131,34.8374,34.7807,34.7888,88900.0
2010-09-24 14:40:00,42.91,42.95,42.86,42.95,60800.0,34.7888,34.8212,34.7482,34.8212,60800.0
2010-09-24 14:45:00,42.95,42.98,42.92,42.93,78500.0,34.8212,34.8455,34.7969,34.805,78500.0
2010-09-24 14:50:00,42.94,42.98,42.92,42.95,57700.0,34.8131,34.8455,34.7969,34.8212,57700.0
2010-09-24 14:55:00,42.95,42.97,42.92,42.92,46900.0,34.8212,34.8374,34.7969,34.7969,46900.0
2010-09-24 15:00:00,42.93,42.93,42.84,42.87,75900.0,34.805,34.805,34.732,34.7564,75900.0
2010-09-24 15:05:00,42.87,42.94,42.86,42.93,66900.0,34.7564,34.8131,34.7482,34.805,66900.0
2010-09-24 15:10:00,42.94,42.99,42.93,42.99,53700.0,34.8131,34.8536,34.805,34.8536,53700.0
2010-09-24 15:15:00,42.99,42.99,42.93,42.94,65200.0,34.8536,34.8536,34.805,34.8131,65200.0
2010-09-24 15:20:00,42.94,42.94,42.9,42.91,46500.0,34.8131,34.8131,34.7807,34.7888,46500.0
2010-09-24 15:25:00,42.9,42.95,42.9,42.94,102500.0,34.7807,34.8212,34.7807,34.8131,102500.0
2010-09-24 15:30:00,42.94,42.95,42.91,42.94,71800.0,34.8131,34.8212,34.7888,34.8131,71800.0
2010-09-24 15:35:00,42.93,43.0,42.93,42.99,106700.0,34.805,34.8618,34.805,34.8536,106700.0
2010-09-24 15:40:00,42.99,43.01,42.99,42.99,189800.0,34.8536,34.8699,34.8536,34.8536,189800.0
2010-09-24 15:45:00,43.0,43.09,42.99,43.02,342100.0,34.8618,34.9347,34.8536,34.878,342100.0
2010-09-24 15:50:00,43.02,43.03,42.99,42.99,293100.0,34.878,34.8861,34.8536,34.8536,293100.0
2010-09-24 15:55:00,43.0,43.15,42.98,43.12,1201300.0,34.8618,34.9834,34.8455,34.959,1201300.0
2010-09-27 09:30:00,43.25,43.35,43.04,43.11,88000.0,35.0644,35.1455,34.8942,34.9509,88000.0
2010-09-27 09:35:00,43.12,43.13,42.93,42.96,77600.0,34.959,34.9671,34.805,34.8293,77600.0
2010-09-27 09:40:00,42.95,42.96,42.82,42.87,110100.0,34.8212,34.8293,34.7158,34.7564,110100.0
2010-09-27 09:45:00,42.86,42.89,42.78,42.81,126300.0,34.7482,34.7726,34.6834,34.7077,126300.0
2010-09-27 09:50:00,42.81,42.96,42.74,42.95,92600.0,34.7077,34.8293,34.651,34.8212,92600.0
2010-09-27 09:55:00,42.95,42.99,42.9,42.96,102500.0,34.8212,34.8536,34.7807,34.8293,102500.0
2010-09-27 10:00:00,42.97,43.06,42.95,43.01,89000.0,34.8374,34.9104,34.8212,34.8699,89000.0
2010-09-27 10:05:00,43.02,43.11,42.98,43.06,61900.0,34.878,34.9509,34.8455,34.9104,61900.0
2010-09-27 10:10:00,43.06,43.06,42.97,42.97,52400.0,34.9104,34.9104,34.8374,34.8374,52400.0
2010-09-27 10:15:00,42.97,43.05,42.93,43.03,135400.0,34.8374,34.9023,34.805,34.8861,135400.0
2010-09-27 10:20:00,43.02,43.09,43.0,43.09,40500.0,34.878,34.9347,34.8618,34.9347,40500.0
2010-09-27 10:25:00,43.1,43.26,43.09,43.25,88100.0,34.9428,35.0725,34.9347,35.0644,88100.0
2010-09-27 10:30:00,43.25,43.28,43.17,43.26,127400.0,35.0644,35.0888,34.9996,35.0725,127400.0
2010-09-27 10:35:00,43.25,43.27,43.17,43.26,90800.0,35.0644,35.0807,34.9996,35.0725,90800.0
2010-09-27 10:40:00,43.25,43.33,43.2,43.33,80100.0,35.0644,35.1293,35.0239,35.1293,80100.0
2010-09-27 10:45:00,43.33,43.38,43.26,43.3,121900.0,35.1293,35.1698,35.0725,35.105,121900.0
2010-09-27 10:50:00,43.3,43.3,43.22,43.25,113900.0,35.105,35.105,35.0401,35.0644,113900.0
2010-09-27 10:55:00,43.25,43.4,43.24,43.38,176500.0,35.0644,35.186,35.0563,35.1698,176500.0
2010-09-27 11:00:00,43.38,43.38,43.26,43.27,99900.0,35.1698,35.1698,35.0725,35.0807,99900.0
2010-09-27 11:05:00,43.27,43.28,43.18,43.24,58200.0,35.0807,35.0888,35.0077,35.0563,58200.0
2010-09-27 11:10:00,43.24,43.3,43.11,43.11,62400.0,35.0563,35.105,34.9509,34.9509,62400.0
2010-09-27 11:15:00,43.12,43.19,43.03,43.18,117400.0,34.959,35.0158,34.8861,35.0077,117400.0
2010-09-27 11:20:00,43.17,43.26,43.15,43.25,54600.0,34.9996,35.0725,34.9834,35.0644,54600.0
2010-09-27 11:25:00,43.26,43.28,43.17,43.21,71900.0,35.0725,35.0888,34.9996,35.032,71900.0
2010-09-27 11:30:00,43.2,43.29,43.2,43.2,70200.0,35.0239,35.0969,35.0239,35.0239,70200.0
2010-09-27 11:35:00,43.19,43.25,43.15,43.25,54100.0,35.0158,35.0644,34.9834,35.0644,54100.0
2010-09-27 11:40:00,43.24,43.25,43.19,43.23,49800.0,35.0563,35.0644,35.0158,35.0482,49800.0
2010-09-27 11:45:00,43.23,43.35,43.22,43.34,85800.0,35.0482,35.1455,35.0401,35.1374,85800.0
2010-09-27 11:50:00,43.34,43.37,43.32,43.33,104800.0,35.1374,35.1617,35.1212,35.1293,104800.0
2010-09-27 11:55:00,43.33,43.4,43.3,43.35,63600.0,35.1293,35.186,35.105,35.1455,63600.0
2010-09-27 12:00:00,43.35,43.49,43.35,43.49,109500.0,35.1455,35.259,35.1455,35.259,109500.0
2010-09-27 12:05:00,43.5,43.53,43.47,43.53,159900.0,35.2671,35.2914,35.2428,35.2914,159900.0
2010-09-27 12:10:00,43.53,43.59,43.52,43.56,142400.0,35.2914,35.3401,35.2833,35.3158,142400.0
2010-09-27 12:15:00,43.56,43.68,43.56,43.65,158800.0,35.3158,35.4131,35.3158,35.3887,158800.0
2010-09-27 12:20:00,43.65,43.76,43.64,43.71,264700.0,35.3887,35.4779,35.3806,35.4374,264700.0
2010-09-27 12:25:00,43.72,43.8,43.7,43.77,141100.0,35.4455,35.5103,35.4293,35.486,141100.0
2010-09-27 12:30:00,43.77,43.77,43.62,43.64,111900.0,35.486,35.486,35.3644,35.3806,111900.0
2010-09-27 12:35:00,43.64,43.64,43.59,43.6,54500.0,35.3806,35.3806,35.3401,35.3482,54500.0
2010-09-27 12:40:00,43.6,43.6,43.49,43.5,59100.0,35.3482,35.3482,35.259,35.2671,59100.0
2010-09-27 12:45:00,43.5,43.5,43.43,43.47,90200.0,35.2671,35.2671,35.2104,35.2428,90200.0
2010-09-27 12:50:00,43.46,43.46,43.39,43.41,61200.0,35.2347,35.2347,35.1779,35.1942,61200.0
2010-09-27 12:55:00,43.41,43.44,43.4,43.42,29500.0,35.1942,35.2185,35.186,35.2023,29500.0
2010-09-27 13:00:00,43.42,43.45,43.35,43.44,82000.0,35.2023,35.2266,35.1455,35.2185,82000.0
2010-09-27 13:05:00,43.45,43.51,43.44,43.45,39600.0,35.2266,35.2752,35.2185,35.2266,39600.0
2010-09-27 13:10:00,43.45,43.45,43.41,43.44,52300.0,35.2266,35.2266,35.1942,35.2185,52300.0
2010-09-27 13:15:00,43.44,43.44,43.37,43.39,31900.0,35.2185,35.2185,35.1617,35.1779,31900.0
2010-09-27 13:20:00,43.38,43.41,43.37,43.41,40200.0,35.1698,35.1942,35.1617,35.1942,40200.0
2010-09-27 13:25:00,43.41,43.47,43.4,43.47,34300.0,35.1942,35.2428,35.186,35.2428,34300.0
2010-09-27 13:30:00,43.46,43.5,43.44,43.49,39700.0,35.2347,35.2671,35.2185,35.259,39700.0
2010-09-27 13:35:00,43.48,43.52,43.48,43.51,36700.0,35.2509,35.2833,35.2509,35.2752,36700.0
2010-09-27 13:40:00,43.52,43.56,43.47,43.54,56900.0,35.2833,35.3158,35.2428,35.2996,56900.0
2010-09-27 13:45:00,43.54,43.65,43.53,43.59,78400.0,35.2996,35.3887,35.2914,35.3401,78400.0
2010-09-27 13:50:00,43.59,43.64,43.56,43.57,75000.0,35.3401,35.3806,35.3158,35.3239,75000.0
2010-09-27 13:55:00,43.58,43.64,43.58,43.62,61900.0,35.332,35.3806,35.332,35.3644,61900.0
2010-09-27 14:00:00,43.62,43.67,43.61,43.67,32400.0,35.3644,35.4049,35.3563,35.4049,32400.0
2010-09-27 14:05:00,43.66,43.67,43.61,43.62,42700.0,35.3968,35.4049,35.3563,35.3644,42700.0
2010-09-27 14:10:00,43.61,43.63,43.57,43.58,59100.0,35.3563,35.3725,35.3239,35.332,59100.0
2010-09-27 14:15:00,43.58,43.58,43.51,43.57,67400.0,35.332,35.332,35.2752,35.3239,67400.0
2010-09-27 14:20:00,43.57,43.64,43.57,43.57,61100.0,35.3239,35.3806,35.3239,35.3239,61100.0
2010-09-27 14:25:00,43.57,43.67,43.57,43.67,42500.0,35.3239,35.4049,35.3239,35.4049,42500.0
2010-09-27 14:30:00,43.67,43.71,43.59,43.62,57200.0,35.4049,35.4374,35.3401,35.3644,57200.0
2010-09-27 14:35:00,43.59,43.65,43.58,43.63,58100.0,35.3401,35.3887,35.332,35.3725,58100.0
2010-09-27 14:40:00,43.64,43.72,43.64,43.67,98300.0,35.3806,35.4455,35.3806,35.4049,98300.0
2010-09-27 14:45:00,43.67,43.68,43.63,43.67,74300.0,35.4049,35.4131,35.3725,35.4049,74300.0
2010-09-27 14:50:00,43.67,43.73,43.66,43.73,57100.0,35.4049,35.4536,35.3968,35.4536,57100.0
2010-09-27 14:55:00,43.72,43.74,43.67,43.68,93000.0,35.4455,35.4617,35.4049,35.4131,93000.0
2010-09-27 15:00:00,43.67,43.68,43.62,43.63,76700.0,35.4049,35.4131,35.3644,35.3725,76700.0
2010-09-27 15:05:00,43.62,43.71,43.61,43.69,80600.0,35.3644,35.4374,35.3563,35.4212,80600.0
2010-09-27 15:10:00,43.69,43.7,43.63,43.64,44800.0,35.4212,35.4293,35.3725,35.3806,44800.0
2010-09-27 15:15:00,43.63,43.67,43.62,43.66,101700.0,35.3725,35.4049,35.3644,35.3968,101700.0
2010-09-27 15:20:00,43.66,43.73,43.65,43.72,128500.0,35.3968,35.4536,35.3887,35.4455,128500.0
2010-09-27 15:25:00,43.72,43.73,43.68,43.69,145500.0,35.4455,35.4536,35.4131,35.4212,145500.0
2010-09-27 15:30:00,43.69,43.69,43.6,43.63,163900.0,35.4212,35.4212,35.3482,35.3725,163900.0
2010-09-27 15:35:00,43.63,43.65,43.59,43.6,151300.0,35.3725,35.3887,35.3401,35.3482,151300.0
2010-09-27 15:40:00,43.61,43.67,43.58,43.67,203800.0,35.3563,35.4049,35.332,35.4049,203800.0
2010-09-27 15:45:00,43.67,43.69,43.63,43.64,236100.0,35.4049,35.4212,35.3725,35.3806,236100.0
2010-09-27 15:50:00,43.64,43.65,43.55,43.55,279500.0,35.3806,35.3887,35.3077,35.3077,279500.0
2010-09-27 15:55:00,43.55,43.55,43.44,43.46,565900.0,35.3077,35.3077,35.2185,35.2347,565900.0
2010-09-28 09:30:00,43.81,43.84,43.4,43.68,149100.0,35.5185,35.5428,35.186,35.4131,149100.0
2010-09-28 09:35:00,43.68,43.71,43.45,43.55,126900.0,35.4131,35.4374,35.2266,35.3077,126900.0
2010-09-28 09:40:00,43.55,43.55,43.22,43.22,88100.0,35.3077,35.3077,35.0401,35.0401,88100.0
2010-09-28 09:45:00,43.22,43.34,43.17,43.3,117100.0,35.0401,35.1374,34.9996,35.105,117100.0
2010-09-28 09:50:00,43.3,43.41,43.3,43.33,86600.0,35.105,35.1942,35.105,35.1293,86600.0
2010-09-28 09:55:00,43.33,43.41,43.28,43.35,71400.0,35.1293,35.1942,35.0888,35.1455,71400.0
2010-09-28 10:00:00,43.34,43.35,42.98,43.07,191200.0,35.1374,35.1455,34.8455,34.9185,191200.0
2010-09-28 10:05:00,43.07,43.07,42.96,43.0,200600.0,34.9185,34.9185,34.8293,34.8618,200600.0
2010-09-28 10:10:00,42.99,43.1,42.96,43.09,128900.0,34.8536,34.9428,34.8293,34.9347,128900.0
2010-09-28 10:15:00,43.1,43.22,43.07,43.2,64200.0,34.9428,35.0401,34.9185,35.0239,64200.0
2010-09-28 10:20:00,43.21,43.23,43.11,43.22,95300.0,35.032,35.0482,34.9509,35.0401,95300.0
2010-09-28 10:25:00,43.22,43.35,43.2,43.22,85400.0,35.0401,35.1455,35.0239,35.0401,85400.0
2010-09-28 10:30:00,43.23,43.39,43.22,43.28,59800.0,35.0482,35.1779,35.0401,35.0888,59800.0
2010-09-28 10:35:00,43.27,43.28,43.21,43.24,50500.0,35.0807,35.0888,35.032,35.0563,50500.0
2010-09-28 10:40:00,43.24,43.33,43.23,43.28,47300.0,35.0563,35.1293,35.0482,35.0888,47300.0
2010-09-28 10:45:00,43.29,43.32,43.17,43.17,53500.0,35.0969,35.1212,34.9996,34.9996,53500.0
2010-09-28 10:50:00,43.17,43.22,43.15,43.17,56800.0,34.9996,35.0401,34.9834,34.9996,56800.0
2010-09-28 10:55:00,43.17,43.23,43.15,43.22,86400.0,34.9996,35.0482,34.9834,35.0401,86400.0
2010-09-28 11:00:00,43.22,43.3,43.18,43.18,52200.0,35.0401,35.105,35.0077,35.0077,52200.0
2010-09-28 11:05:00,43.17,43.22,43.15,43.15,40000.0,34.9996,35.0401,34.9834,34.9834,40000.0
2010-09-28 11:10:00,43.15,43.19,43.15,43.17,41400.0,34.9834,35.0158,34.9834,34.9996,41400.0
2010-09-28 11:15:00,43.17,43.22,43.12,43.22,47900.0,34.9996,35.0401,34.959,35.0401,47900.0
2010-09-28 11:20:00,43.22,43.32,43.22,43.32,34800.0,35.0401,35.1212,35.0401,35.1212,34800.0
2010-09-28 11:25:00,43.32,43.52,43.31,43.43,84400.0,35.1212,35.2833,35.1131,35.2104,84400.0
2010-09-28 11:30:00,43.43,43.58,43.43,43.55,54600.0,35.2104,35.332,35.2104,35.3077,54600.0
2010-09-28 11:35:00,43.55,43.61,43.51,43.51,42700.0,35.3077,35.3563,35.2752,35.2752,42700.0
2010-09-28 11:40:00,43.51,43.6,43.51,43.55,54000.0,35.2752,35.3482,35.2752,35.3077,54000.0
2010-09-28 11:45:00,43.55,43.57,43.49,43.52,24300.0,35.3077,35.3239,35.259,35.2833,24300.0
2010-09-28 11:50:00,43.53,43.54,43.45,43.54,66200.0,35.2914,35.2996,35.2266,35.2996,66200.0
2010-09-28 11:55:00,43.53,43.55,43.44,43.5,68700.0,35.2914,35.3077,35.2185,35.2671,68700.0
2010-09-28 12:00:00,43.51,43.53,43.42,43.45,60500.0,35.2752,35.2914,35.2023,35.2266,60500.0
2010-09-28 12:05:00,43.45,43.54,43.45,43.49,58000.0,35.2266,35.2996,35.2266,35.259,58000.0
2010-09-28 12:10:00,43.49,43.51,43.48,43.48,42800.0,35.259,35.2752,35.2509,35.2509,42800.0
2010-09-28 12:15:00,43.48,43.55,43.47,43.53,40100.0,35.2509,35.3077,35.2428,35.2914,40100.0
2010-09-28 12:20:00,43.53,43.67,43.53,43.63,64500.0,35.2914,35.4049,35.2914,35.3725,64500.0
2010-09-28 12:25:00,43.63,43.69,43.56,43.57,62600.0,35.3725,35.4212,35.3158,35.3239,62600.0
2010-09-28 12:30:00,43.57,43.6,43.51,43.55,61500.0,35.3239,35.3482,35.2752,35.3077,61500.0
2010-09-28 12:35:00,43.55,43.6,43.52,43.52,26600.0,35.3077,35.3482,35.2833,35.2833,26600.0
2010-09-28 12:40:00,43.53,43.53,43.47,43.47,34900.0,35.2914,35.2914,35.2428,35.2428,34900.0
2010-09-28 12:45:00,43.47,43.54,43.45,43.49,43500.0,35.2428,35.2996,35.2266,35.259,43500.0
2010-09-28 12:50:00,43.5,43.54,43.49,43.54,17800.0,35.2671,35.2996,35.259,35.2996,17800.0
2010-09-28 12:55:00,43.54,43.55,43.53,43.54,13700.0,35.2996,35.3077,35.2914,35.2996,13700.0
2010-09-28 13:00:00,43.54,43.56,43.47,43.47,35700.0,35.2996,35.3158,35.2428,35.2428,35700.0
2010-09-28 13:05:00,43.48,43.48,43.37,43.41,37600.0,35.2509,35.2509,35.1617,35.1942,37600.0
2010-09-28 13:10:00,43.41,43.46,43.38,43.44,36500.0,35.1942,35.2347,35.1698,35.2185,36500.0
2010-09-28 13:15:00,43.43,43.46,43.38,43.39,26500.0,35.2104,35.2347,35.1698,35.1779,26500.0
2010-09-28 13:20:00,43.38,43.42,43.38,43.41,21600.0,35.1698,35.2023,35.1698,35.1942,21600.0
2010-09-28 13:25:00,43.42,43.44,43.36,43.39,47000.0,35.2023,35.2185,35.1536,35.1779,47000.0
2010-09-28 13:30:00,43.4,43.47,43.4,43.45,22300.0,35.186,35.2428,35.186,35.2266,22300.0
2010-09-28 13:35:00,43.45,43.54,43.44,43.51,64900.0,35.2266,35.2996,35.2185,35.2752,64900.0
2010-09-28 13:40:00,43.51,43.58,43.5,43.58,24900.0,35.2752,35.332,35.2671,35.332,24900.0
2010-09-28 13:45:00,43.57,43.6,43.53,43.58,50200.0,35.3239,35.3482,35.2914,35.332,50200.0
2010-09-28 13:50:00,43.59,43.73,43.58,43.7,60400.0,35.3401,35.4536,35.332,35.4293,60400.0
2010-09-28 13:55:00,43.7,43.74,43.69,43.7,25900.0,35.4293,35.4617,35.4212,35.4293,25900.0
2010-09-28 14:00:00,43.7,43.7,43.59,43.6,72300.0,35.4293,35.4293,35.3401,35.3482,72300.0
2010-09-28 14:05:00,43.6,43.64,43.59,43.64,36600.0,35.3482,35.3806,35.3401,35.3806,36600.0
2010-09-28 14:10:00,43.63,43.68,43.63,43.63,24400.0,35.3725,35.4131,35.3725,35.3725,24400.0
2010-09-28 14:15:00,43.63,43.69,43.61,43.64,33100.0,35.3725,35.4212,35.3563,35.3806,33100.0
2010-09-28 14:20:00,43.63,43.67,43.58,43.58,37000.0,35.3725,35.4049,35.332,35.332,37000.0
2010-09-28 14:25:00,43.58,43.61,43.49,43.5,52100.0,35.332,35.3563,35.259,35.2671,52100.0
2010-09-28 14:30:00,43.5,43.56,43.46,43.56,37600.0,35.2671,35.3158,35.2347,35.3158,37600.0
2010-09-28 14:35:00,43.56,43.56,43.45,43.5,51500.0,35.3158,35.3158,35.2266,35.2671,51500.0
2010-09-28 14:40:00,43.5,43.52,43.38,43.43,59000.0,35.2671,35.2833,35.1698,35.2104,59000.0
2010-09-28 14:45:00,43.42,43.42,43.31,43.35,72200.0,35.2023,35.2023,35.1131,35.1455,72200.0
2010-09-28 14:50:00,43.35,43.51,43.35,43.43,154900.0,35.1455,35.2752,35.1455,35.2104,154900.0
2010-09-28 14:55:00,43.43,43.54,43.42,43.49,87200.0,35.2104,35.2996,35.2023,35.259,87200.0
2010-09-28 15:00:00,43.5,43.51,43.47,43.5,88000.0,35.2671,35.2752,35.2428,35.2671,88000.0
2010-09-28 15:05:00,43.5,43.57,43.48,43.57,75400.0,35.2671,35.3239,35.2509,35.3239,75400.0
2010-09-28 15:10:00,43.56,43.63,43.54,43.58,61800.0,35.3158,35.3725,35.2996,35.332,61800.0
2010-09-28 15:15:00,43.58,43.62,43.53,43.6,68100.0,35.332,35.3644,35.2914,35.3482,68100.0
2010-09-28 15:20:00,43.59,43.6,43.5,43.5,45200.0,35.3401,35.3482,35.2671,35.2671,45200.0
2010-09-28 15:25:00,43.51,43.57,43.48,43.48,45300.0,35.2752,35.3239,35.2509,35.2509,45300.0
2010-09-28 15:30:00,43.49,43.64,43.48,43.64,103600.0,35.259,35.3806,35.2509,35.3806,103600.0
2010-09-28 15:35:00,43.64,43.79,43.64,43.78,124600.0,35.3806,35.5022,35.3806,35.4941,124600.0
2010-09-28 15:40:00,43.78,43.82,43.69,43.72,123400.0,35.4941,35.5266,35.4212,35.4455,123400.0
2010-09-28 15:45:00,43.72,43.86,43.72,43.84,153800.0,35.4455,35.559,35.4455,35.5428,153800.0
2010-09-28 15:50:00,43.84,43.87,43.8,43.83,239200.0,35.5428,35.5671,35.5103,35.5347,239200.0
2010-09-28 15:55:00,43.82,43.86,43.69,43.7,554200.0,35.5266,35.559,35.4212,35.4293,554200.0
2010-09-29 09:30:00,43.49,43.57,43.36,43.55,66600.0,35.259,35.3239,35.1536,35.3077,66600.0
2010-09-29 09:35:00,43.53,43.65,43.5,43.6,82000.0,35.2914,35.3887,35.2671,35.3482,82000.0
2010-09-29 09:40:00,43.59,43.74,43.59,43.71,68000.0,35.3401,35.4617,35.3401,35.4374,68000.0
2010-09-29 09:45:00,43.71,43.8,43.69,43.69,88800.0,35.4374,35.5103,35.4212,35.4212,88800.0
2010-09-29 09:50:00,43.69,43.7,43.56,43.59,70600.0,35.4212,35.4293,35.3158,35.3401,70600.0
2010-09-29 09:55:00,43.58,43.67,43.55,43.63,69300.0,35.332,35.4049,35.3077,35.3725,69300.0
2010-09-29 10:00:00,43.63,43.81,43.6,43.78,115700.0,35.3725,35.5185,35.3482,35.4941,115700.0
2010-09-29 10:05:00,43.79,43.85,43.75,43.79,76100.0,35.5022,35.5509,35.4698,35.5022,76100.0
2010-09-29 10:10:00,43.79,43.93,43.78,43.86,81600.0,35.5022,35.6157,35.4941,35.559,81600.0
2010-09-29 10:15:00,43.85,43.86,43.67,43.67,100800.0,35.5509,35.559,35.4049,35.4049,100800.0
2010-09-29 10:20:00,43.67,43.68,43.55,43.55,82300.0,35.4049,35.4131,35.3077,35.3077,82300.0
2010-09-29 10:25:00,43.55,43.58,43.46,43.58,121700.0,35.3077,35.332,35.2347,35.332,121700.0
2010-09-29 10:30:00,43.58,43.63,43.53,43.59,101100.0,35.332,35.3725,35.2914,35.3401,101100.0
2010-09-29 10:35:00,43.6,43.6,43.51,43.58,66400.0,35.3482,35.3482,35.2752,35.332,66400.0
2010-09-29 10:40:00,43.58,43.62,43.5,43.54,135500.0,35.332,35.3644,35.2671,35.2996,135500.0
2010-09-29 10:45:00,43.54,43.54,43.48,43.49,160200.0,35.2996,35.2996,35.2509,35.259,160200.0
2010-09-29 10:50:00,43.49,43.54,43.45,43.48,75300.0,35.259,35.2996,35.2266,35.2509,75300.0
2010-09-29 10:55:00,43.48,43.54,43.4,43.52,79000.0,35.2509,35.2996,35.186,35.2833,79000.0
2010-09-29 11:00:00,43.52,43.52,43.44,43.5,55300.0,35.2833,35.2833,35.2185,35.2671,55300.0
2010-09-29 11:05:00,43.5,43.53,43.46,43.47,52200.0,35.2671,35.2914,35.2347,35.2428,52200.0
2010-09-29 11:10:00,43.47,43.53,43.47,43.47,42200.0,35.2428,35.2914,35.2428,35.2428,42200.0
2010-09-29 11:15:00,43.46,43.47,43.41,43.47,63000.0,35.2347,35.2428,35.1942,35.2428,63000.0
2010-09-29 11:20:00,43.48,43.53,43.43,43.5,53700.0,35.2509,35.2914,35.2104,35.2671,53700.0
2010-09-29 11:25:00,43.51,43.53,43.44,43.47,49300.0,35.2752,35.2914,35.2185,35.2428,49300.0
2010-09-29 11:30:00,43.46,43.48,43.41,43.46,54900.0,35.2347,35.2509,35.1942,35.2347,54900.0
2010-09-29 11:35:00,43.46,43.55,43.45,43.53,121600.0,35.2347,35.3077,35.2266,35.2914,121600.0
2010-09-29 11:40:00,43.53,43.61,43.48,43.61,125000.0,35.2914,35.3563,35.2509,35.3563,125000.0
2010-09-29 11:45:00,43.62,43.67,43.6,43.61,81300.0,35.3644,35.4049,35.3482,35.3563,81300.0
2010-09-29 11:50:00,43.6,43.64,43.58,43.64,59700.0,35.3482,35.3806,35.332,35.3806,59700.0
2010-09-29 11:55:00,43.64,43.73,43.64,43.67,34800.0,35.3806,35.4536,35.3806,35.4049,34800.0
2010-09-29 12:00:00,43.67,43.68,43.59,43.64,44600.0,35.4049,35.4131,35.3401,35.3806,44600.0
2010-09-29 12:05:00,43.64,43.64,43.56,43.62,31300.0,35.3806,35.3806,35.3158,35.3644,31300.0
2010-09-29 12:10:00,43.62,43.64,43.57,43.64,33800.0,35.3644,35.3806,35.3239,35.3806,33800.0
2010-09-29 12:15:00,43.64,43.67,43.63,43.63,27600.0,35.3806,35.4049,35.3725,35.3725,27600.0
2010-09-29 12:20:00,43.64,43.68,43.63,43.67,30200.0,35.3806,35.4131,35.3725,35.4049,30200.0
2010-09-29 12:25:00,43.66,43.66,43.58,43.6,19400.0,35.3968,35.3968,35.332,35.3482,19400.0
2010-09-29 12:30:00,43.6,43.6,43.52,43.55,43500.0,35.3482,35.3482,35.2833,35.3077,43500.0
2010-09-29 12:35:00,43.56,43.63,43.52,43.63,48300.0,35.3158,35.3725,35.2833,35.3725,48300.0
2010-09-29 12:40:00,43.62,43.62,43.55,43.58,23100.0,35.3644,35.3644,35.3077,35.332,23100.0
2010-09-29 12:45:00,43.57,43.57,43.52,43.57,23000.0,35.3239,35.3239,35.2833,35.3239,23000.0
2010-09-29 12:50:00,43.56,43.63,43.55,43.61,34700.0,35.3158,35.3725,35.3077,35.3563,34700.0
2010-09-29 12:55:00,43.61,43.61,43.55,43.55,19000.0,35.3563,35.3563,35.3077,35.3077,19000.0
2010-09-29 13:00:00,43.56,43.57,43.52,43.54,56400.0,35.3158,35.3239,35.2833,35.2996,56400.0
2010-09-29 13:05:00,43.53,43.53,43.4,43.41,56500.0,35.2914,35.2914,35.186,35.1942,56500.0
2010-09-29 13:10:00,43.42,43.46,43.38,43.42,116200.0,35.2023,35.2347,35.1698,35.2023,116200.0
2010-09-29 13:15:00,43.42,43.46,43.42,43.45,49200.0,35.2023,35.2347,35.2023,35.2266,49200.0
2010-09-29 13:20:00,43.44,43.45,43.43,43.44,56100.0,35.2185,35.2266,35.2104,35.2185,56100.0
2010-09-29 13:25:00,43.44,43.45,43.4,43.41,37900.0,35.2185,35.2266,35.186,35.1942,37900.0
2010-09-29 13:30:00,43.42,43.42,43.39,43.4,42300.0,35.2023,35.2023,35.1779,35.186,42300.0
2010-09-29 13:35:00,43.4,43.41,43.3,43.34,57500.0,35.186,35.1942,35.105,35.1374,57500.0
2010-09-29 13:40:00,43.34,43.38,43.32,43.33,55700.0,35.1374,35.1698,35.1212,35.1293,55700.0
2010-09-29 13:45:00,43.34,43.41,43.33,43.4,65700.0,35.1374,35.1942,35.1293,35.186,65700.0
2010-09-29 13:50:00,43.4,43.41,43.36,43.41,92400.0,35.186,35.1942,35.1536,35.1942,92400.0
2010-09-29 13:55:00,43.41,43.47,43.4,43.42,66900.0,35.1942,35.2428,35.186,35.2023,66900.0
2010-09-29 14:00:00,43.43,43.55,43.43,43.52,70200.0,35.2104,35.3077,35.2104,35.2833,70200.0
2010-09-29 14:05:00,43.52,43.52,43.45,43.45,37500.0,35.2833,35.2833,35.2266,35.2266,37500.0
2010-09-29 14:10:00,43.45,43.56,43.44,43.52,39100.0,35.2266,35.3158,35.2185,35.2833,39100.0
2010-09-29 14:15:00,43.51,43.54,43.46,43.47,25000.0,35.2752,35.2996,35.2347,35.2428,25000.0
2010-09-29 14:20:00,43.47,43.52,43.44,43.49,34800.0,35.2428,35.2833,35.2185,35.259,34800.0
2010-09-29 14:25:00,43.49,43.5,43.42,43.42,40600.0,35.259,35.2671,35.2023,35.2023,40600.0
2010-09-29 14:30:00,43.42,43.47,43.42,43.46,22400.0,35.2023,35.2428,35.2023,35.2347,22400.0
2010-09-29 14:35:00,43.47,43.47,43.45,43.46,23800.0,35.2428,35.2428,35.2266,35.2347,23800.0
2010-09-29 14:40:00,43.46,43.51,43.45,43.51,67300.0,35.2347,35.2752,35.2266,35.2752,67300.0
2010-09-29 14:45:00,43.51,43.55,43.49,43.49,50600.0,35.2752,35.3077,35.259,35.259,50600.0
2010-09-29 14:50:00,43.5,43.54,43.47,43.53,53900.0,35.2671,35.2996,35.2428,35.2914,53900.0
2010-09-29 14:55:00,43.54,43.56,43.52,43.54,37100.0,35.2996,35.3158,35.2833,35.2996,37100.0
2010-09-29 15:00:00,43.54,43.55,43.51,43.51,50100.0,35.2996,35.3077,35.2752,35.2752,50100.0
2010-09-29 15:05:00,43.51,43.54,43.36,43.4,135100.0,35.2752,35.2996,35.1536,35.186,135100.0
2010-09-29 15:10:00,43.4,43.41,43.28,43.28,108100.0,35.186,35.1942,35.0888,35.0888,108100.0
2010-09-29 15:15:00,43.29,43.29,43.18,43.22,134500.0,35.0969,35.0969,35.0077,35.0401,134500.0
2010-09-29 15:20:00,43.21,43.28,43.21,43.26,98000.0,35.032,35.0888,35.032,35.0725,98000.0
2010-09-29 15:25:00,43.27,43.29,43.12,43.14,243900.0,35.0807,35.0969,34.959,34.9753,243900.0
2010-09-29 15:30:00,43.15,43.17,43.0,43.03,370100.0,34.9834,34.9996,34.8618,34.8861,370100.0
2010-09-29 15:35:00,43.03,43.04,42.97,43.03,374200.0,34.8861,34.8942,34.8374,34.8861,374200.0
2010-09-29 15:40:00,43.04,43.07,42.78,42.79,361500.0,34.8942,34.9185,34.6834,34.6915,361500.0
2010-09-29 15:45:00,42.79,42.94,42.78,42.94,344100.0,34.6915,34.8131,34.6834,34.8131,344100.0
2010-09-29 15:50:00,42.94,43.0,42.94,42.95,164500.0,34.8131,34.8618,34.8131,34.8212,164500.0
2010-09-29 15:55:00,42.95,43.04,42.95,43.01,643300.0,34.8212,34.8942,34.8212,34.8699,643300.0
2010-09-30 09:30:00,43.35,43.5,43.25,43.3,222300.0,35.1455,35.2671,35.0644,35.105,222300.0
2010-09-30 09:35:00,43.29,43.34,43.21,43.3,117500.0,35.0969,35.1374,35.032,35.105,117500.0
2010-09-30 09:40:00,43.3,43.5,43.22,43.31,466600.0,35.105,35.2671,35.0401,35.1131,466600.0
2010-09-30 09:45:00,43.31,43.4,43.12,43.25,249900.0,35.1131,35.186,34.959,35.0644,249900.0
2010-09-30 09:50:00,43.25,43.33,43.0,43.13,281700.0,35.0644,35.1293,34.8618,34.9671,281700.0
2010-09-30 09:55:00,43.12,43.17,43.08,43.14,140400.0,34.959,34.9996,34.9266,34.9753,140400.0
2010-09-30 10:00:00,43.15,43.23,43.08,43.14,158900.0,34.9834,35.0482,34.9266,34.9753,158900.0
2010-09-30 10:05:00,43.14,43.25,43.13,43.19,147800.0,34.9753,35.0644,34.9671,35.0158,147800.0
2010-09-30 10:10:00,43.19,43.19,43.0,43.0,224900.0,35.0158,35.0158,34.8618,34.8618,224900.0
2010-09-30 10:15:00,43.01,43.06,42.97,43.03,196500.0,34.8699,34.9104,34.8374,34.8861,196500.0
2010-09-30 10:20:00,43.03,43.03,42.83,42.87,127400.0,34.8861,34.8861,34.7239,34.7564,127400.0
2010-09-30 10:25:00,42.87,43.0,42.87,42.99,102200.0,34.7564,34.8618,34.7564,34.8536,102200.0
2010-09-30 10:30:00,42.98,43.11,42.98,43.1,75800.0,34.8455,34.9509,34.8455,34.9428,75800.0
2010-09-30 10:35:00,43.1,43.15,43.1,43.12,94500.0,34.9428,34.9834,34.9428,34.959,94500.0
2010-09-30 10:40:00,43.11,43.2,43.11,43.15,52900.0,34.9509,35.0239,34.9509,34.9834,52900.0
2010-09-30 10:45:00,43.15,43.15,43.03,43.05,87500.0,34.9834,34.9834,34.8861,34.9023,87500.0
2010-09-30 10:50:00,43.05,43.11,43.0,43.0,43000.0,34.9023,34.9509,34.8618,34.8618,43000.0
2010-09-30 10:55:00,42.99,42.99,42.88,42.89,70900.0,34.8536,34.8536,34.7645,34.7726,70900.0
2010-09-30 11:00:00,42.88,43.1,42.81,42.86,173100.0,34.7645,34.9428,34.7077,34.7482,173100.0
2010-09-30 11:05:00,42.87,42.87,42.7,42.72,81800.0,34.7564,34.7564,34.6185,34.6347,81800.0
2010-09-30 11:10:00,42.71,42.83,42.71,42.73,84700.0,34.6266,34.7239,34.6266,34.6429,84700.0
2010-09-30 11:15:00,42.73,42.73,42.57,42.62,195400.0,34.6429,34.6429,34.5131,34.5537,195400.0
2010-09-30 11:20:00,42.62,42.65,42.44,42.44,182400.0,34.5537,34.578,34.4077,34.4077,182400.0
2010-09-30 11:25:00,42.43,42.61,42.36,42.57,185900.0,34.3996,34.5456,34.3429,34.5131,185900.0
2010-09-30 11:30:00,42.57,42.68,42.54,42.57,83900.0,34.5131,34.6023,34.4888,34.5131,83900.0
2010-09-30 11:35:00,42.56,42.57,42.43,42.56,114800.0,34.505,34.5131,34.3996,34.505,114800.0
2010-09-30 11:40:00,42.57,42.64,42.56,42.63,63900.0,34.5131,34.5699,34.505,34.5618,63900.0
2010-09-30 11:45:00,42.64,42.71,42.61,42.71,92200.0,34.5699,34.6266,34.5456,34.6266,92200.0
2010-09-30 11:50:00,42.7,42.71,42.58,42.59,71200.0,34.6185,34.6266,34.5212,34.5293,71200.0
2010-09-30 11:55:00,42.59,42.61,42.52,42.6,89200.0,34.5293,34.5456,34.4726,34.5375,89200.0
2010-09-30 12:00:00,42.6,42.61,42.41,42.42,93500.0,34.5375,34.5456,34.3834,34.3915,93500.0
2010-09-30 12:05:00,42.42,42.51,42.4,42.51,114500.0,34.3915,34.4645,34.3753,34.4645,114500.0
2010-09-30 12:10:00,42.51,42.52,42.48,42.52,65200.0,34.4645,34.4726,34.4402,34.4726,65200.0
2010-09-30 12:15:00,42.52,42.61,42.52,42.59,64900.0,34.4726,34.5456,34.4726,34.5293,64900.0
2010-09-30 12:20:00,42.58,42.58,42.51,42.52,105000.0,34.5212,34.5212,34.4645,34.4726,105000.0
2010-09-30 12:25:00,42.53,42.54,42.46,42.47,53100.0,34.4807,34.4888,34.424,34.4321,53100.0
2010-09-30 12:30:00,42.47,42.56,42.43,42.56,84300.0,34.4321,34.505,34.3996,34.505,84300.0
2010-09-30 12:35:00,42.57,42.6,42.55,42.59,72800.0,34.5131,34.5375,34.4969,34.5293,72800.0
2010-09-30 12:40:00,42.6,42.68,42.59,42.67,63400.0,34.5375,34.6023,34.5293,34.5942,63400.0
2010-09-30 12:45:00,42.67,42.73,42.63,42.64,52900.0,34.5942,34.6429,34.5618,34.5699,52900.0
2010-09-30 12:50:00,42.64,42.72,42.64,42.67,42800.0,34.5699,34.6347,34.5699,34.5942,42800.0
2010-09-30 12:55:00,42.67,42.68,42.63,42.65,73000.0,34.5942,34.6023,34.5618,34.578,73000.0
2010-09-30 13:00:00,42.65,42.68,42.59,42.61,65100.0,34.578,34.6023,34.5293,34.5456,65100.0
2010-09-30 13:05:00,42.61,42.63,42.57,42.6,60400.0,34.5456,34.5618,34.5131,34.5375,60400.0
2010-09-30 13:10:00,42.6,42.67,42.57,42.57,48900.0,34.5375,34.5942,34.5131,34.5131,48900.0
2010-09-30 13:15:00,42.58,42.64,42.58,42.62,53300.0,34.5212,34.5699,34.5212,34.5537,53300.0
2010-09-30 13:20:00,42.63,42.64,42.53,42.56,54400.0,34.5618,34.5699,34.4807,34.505,54400.0
2010-09-30 13:25:00,42.56,42.62,42.56,42.62,47900.0,34.505,34.5537,34.505,34.5537,47900.0
2010-09-30 13:30:00,42.62,42.62,42.52,42.54,50000.0,34.5537,34.5537,34.4726,34.4888,50000.0
2010-09-30 13:35:00,42.54,42.57,42.5,42.5,56200.0,34.4888,34.5131,34.4564,34.4564,56200.0
2010-09-30 13:40:00,42.51,42.51,42.39,42.4,69600.0,34.4645,34.4645,34.3672,34.3753,69600.0
2010-09-30 13:45:00,42.4,42.44,42.36,42.36,64100.0,34.3753,34.4077,34.3429,34.3429,64100.0
2010-09-30 13:50:00,42.36,42.39,42.33,42.37,70500.0,34.3429,34.3672,34.3186,34.351,70500.0
2010-09-30 13:55:00,42.37,42.4,42.3,42.34,93800.0,34.351,34.3753,34.2942,34.3267,93800.0
2010-09-30 14:00:00,42.34,42.41,42.34,42.41,134100.0,34.3267,34.3834,34.3267,34.3834,134100.0
2010-09-30 14:05:00,42.41,42.41,42.35,42.36,56800.0,34.3834,34.3834,34.3348,34.3429,56800.0
2010-09-30 14:10:00,42.35,42.36,42.26,42.34,212200.0,34.3348,34.3429,34.2618,34.3267,212200.0
2010-09-30 14:15:00,42.33,42.37,42.26,42.35,71900.0,34.3186,34.351,34.2618,34.3348,71900.0
2010-09-30 14:20:00,42.35,42.45,42.34,42.39,54500.0,34.3348,34.4158,34.3267,34.3672,54500.0
2010-09-30 14:25:00,42.39,42.47,42.39,42.46,33900.0,34.3672,34.4321,34.3672,34.424,33900.0
2010-09-30 14:30:00,42.47,42.51,42.45,42.51,47300.0,34.4321,34.4645,34.4158,34.4645,47300.0
2010-09-30 14:35:00,42.51,42.57,42.5,42.51,59600.0,34.4645,34.5131,34.4564,34.4645,59600.0
2010-09-30 14:40:00,42.51,42.54,42.51,42.53,51000.0,34.4645,34.4888,34.4645,34.4807,51000.0
2010-09-30 14:45:00,42.54,42.65,42.53,42.63,111100.0,34.4888,34.578,34.4807,34.5618,111100.0
2010-09-30 14:50:00,42.63,42.67,42.62,42.62,29100.0,34.5618,34.5942,34.5537,34.5537,29100.0
2010-09-30 14:55:00,42.62,42.64,42.51,42.51,80900.0,34.5537,34.5699,34.4645,34.4645,80900.0
2010-09-30 15:00:00,42.52,42.6,42.48,42.5,159300.0,34.4726,34.5375,34.4402,34.4564,159300.0
2010-09-30 15:05:00,42.49,42.52,42.44,42.48,152600.0,34.4483,34.4726,34.4077,34.4402,152600.0
2010-09-30 15:10:00,42.49,42.49,42.27,42.27,326000.0,34.4483,34.4483,34.2699,34.2699,326000.0
2010-09-30 15:15:00,42.27,42.28,42.2,42.21,280600.0,34.2699,34.278,34.2132,34.2213,280600.0
2010-09-30 15:20:00,42.2,42.24,42.15,42.24,333200.0,34.2132,34.2456,34.1726,34.2456,333200.0
2010-09-30 15:25:00,42.24,42.26,42.19,42.25,145800.0,34.2456,34.2618,34.2051,34.2537,145800.0
2010-09-30 15:30:00,42.25,42.27,42.15,42.15,252200.0,34.2537,34.2699,34.1726,34.1726,252200.0
2010-09-30 15:35:00,42.15,42.19,42.1,42.11,255700.0,34.1726,34.2051,34.1321,34.1402,255700.0
2010-09-30 15:40:00,42.1,42.21,42.05,42.14,349500.0,34.1321,34.2213,34.0916,34.1645,349500.0
2010-09-30 15:45:00,42.14,42.15,42.07,42.13,317100.0,34.1645,34.1726,34.1078,34.1564,317100.0
2010-09-30 15:50:00,42.13,42.17,42.08,42.1,325800.0,34.1564,34.1888,34.1159,34.1321,325800.0
2010-09-30 15:55:00,42.11,42.11,41.98,41.98,987500.0,34.1402,34.1402,34.0348,34.0348,987500.0
2010-10-01 09:30:00,42.37,42.56,42.25,42.3,260000.0,34.351,34.505,34.2537,34.2942,260000.0
2010-10-01 09:35:00,42.3,42.31,42.03,42.03,157900.0,34.2942,34.3023,34.0753,34.0753,157900.0
2010-10-01 09:40:00,42.03,42.23,41.84,42.21,232400.0,34.0753,34.2375,33.9213,34.2213,232400.0
2010-10-01 09:45:00,42.21,42.26,42.15,42.24,141100.0,34.2213,34.2618,34.1726,34.2456,141100.0
2010-10-01 09:50:00,42.24,42.25,42.07,42.17,171000.0,34.2456,34.2537,34.1078,34.1888,171000.0
2010-10-01 09:55:00,42.17,42.31,42.06,42.07,223900.0,34.1888,34.3023,34.0997,34.1078,223900.0
2010-10-01 10:00:00,42.07,42.16,41.84,41.94,317600.0,34.1078,34.1807,33.9213,34.0024,317600.0
2010-10-01 10:05:00,41.94,42.14,41.93,42.09,169800.0,34.0024,34.1645,33.9943,34.124,169800.0
2010-10-01 10:10:00,42.09,42.25,42.08,42.21,143400.0,34.124,34.2537,34.1159,34.2213,143400.0
2010-10-01 10:15:00,42.2,42.24,42.1,42.12,118500.0,34.2132,34.2456,34.1321,34.1483,118500.0
2010-10-01 10:20:00,42.12,42.13,41.96,41.99,173100.0,34.1483,34.1564,34.0186,34.0429,173100.0
2010-10-01 10:25:00,41.99,41.99,41.86,41.87,115400.0,34.0429,34.0429,33.9375,33.9456,115400.0
2010-10-01 10:30:00,41.87,41.91,41.78,41.87,223600.0,33.9456,33.978,33.8727,33.9456,223600.0
2010-10-01 10:35:00,41.86,41.87,41.72,41.77,180600.0,33.9375,33.9456,33.824,33.8645,180600.0
2010-10-01 10:40:00,41.78,41.89,41.73,41.84,149100.0,33.8727,33.9618,33.8321,33.9213,149100.0
2010-10-01 10:45:00,41.83,41.85,41.74,41.84,102700.0,33.9132,33.9294,33.8402,33.9213,102700.0
2010-10-01 10:50:00,41.84,41.84,41.73,41.73,68600.0,33.9213,33.9213,33.8321,33.8321,68600.0
2010-10-01 10:55:00,41.73,41.76,41.66,41.69,197000.0,33.8321,33.8564,33.7754,33.7997,197000.0
2010-10-01 11:00:00,41.69,41.71,41.61,41.63,198800.0,33.7997,33.8159,33.7348,33.751,198800.0
2010-10-01 11:05:00,41.63,41.72,41.55,41.71,113300.0,33.751,33.824,33.6862,33.8159,113300.0
2010-10-01 11:10:00,41.7,41.71,41.61,41.65,146000.0,33.8078,33.8159,33.7348,33.7673,146000.0
2010-10-01 11:15:00,41.65,41.69,41.55,41.64,267600.0,33.7673,33.7997,33.6862,33.7591,267600.0
2010-10-01 11:20:00,41.65,41.69,41.64,41.64,72000.0,33.7673,33.7997,33.7591,33.7591,72000.0
2010-10-01 11:25:00,41.64,41.67,41.58,41.65,126300.0,33.7591,33.7835,33.7105,33.7673,126300.0
2010-10-01 11:30:00,41.64,41.64,41.57,41.63,208300.0,33.7591,33.7591,33.7024,33.751,208300.0
2010-10-01 11:35:00,41.63,41.78,41.62,41.75,131500.0,33.751,33.8727,33.7429,33.8483,131500.0
2010-10-01 11:40:00,41.75,41.87,41.75,41.87,95900.0,33.8483,33.9456,33.8483,33.9456,95900.0
2010-10-01 11:45:00,41.87,41.9,41.8,41.8,86600.0,33.9456,33.9699,33.8889,33.8889,86600.0
2010-10-01 11:50:00,41.8,41.82,41.78,41.8,54100.0,33.8889,33.9051,33.8727,33.8889,54100.0
2010-10-01 11:55:00,41.8,41.82,41.76,41.78,52900.0,33.8889,33.9051,33.8564,33.8727,52900.0
2010-10-01 12:00:00,41.78,41.83,41.77,41.81,79600.0,33.8727,33.9132,33.8645,33.897,79600.0
2010-10-01 12:05:00,41.81,41.86,41.8,41.83,76900.0,33.897,33.9375,33.8889,33.9132,76900.0
2010-10-01 12:10:00,41.83,41.85,41.82,41.85,88400.0,33.9132,33.9294,33.9051,33.9294,88400.0
2010-10-01 12:15:00,41.85,41.85,41.78,41.83,71800.0,33.9294,33.9294,33.8727,33.9132,71800.0
2010-10-01 12:20:00,41.84,41.88,41.83,41.84,62800.0,33.9213,33.9537,33.9132,33.9213,62800.0
2010-10-01 12:25:00,41.85,41.87,41.81,41.86,90700.0,33.9294,33.9456,33.897,33.9375,90700.0
2010-10-01 12:30:00,41.87,41.87,41.83,41.85,72200.0,33.9456,33.9456,33.9132,33.9294,72200.0
2010-10-01 12:35:00,41.84,41.86,41.82,41.84,37400.0,33.9213,33.9375,33.9051,33.9213,37400.0
2010-10-01 12:40:00,41.84,41.85,41.79,41.84,35600.0,33.9213,33.9294,33.8808,33.9213,35600.0
2010-10-01 12:45:00,41.85,41.85,41.78,41.82,25800.0,33.9294,33.9294,33.8727,33.9051,25800.0
2010-10-01 12:50:00,41.81,41.92,41.8,41.91,53100.0,33.897,33.9862,33.8889,33.978,53100.0
2010-10-01 12:55:00,41.92,41.92,41.86,41.9,70600.0,33.9862,33.9862,33.9375,33.9699,70600.0
2010-10-01 13:00:00,41.9,41.93,41.88,41.93,48200.0,33.9699,33.9943,33.9537,33.9943,48200.0
2010-10-01 13:05:00,41.93,42.01,41.93,42.0,66400.0,33.9943,34.0591,33.9943,34.051,66400.0
2010-10-01 13:10:00,42.0,42.12,41.99,42.11,116100.0,34.051,34.1483,34.0429,34.1402,116100.0
2010-10-01 13:15:00,42.11,42.14,42.03,42.03,107300.0,34.1402,34.1645,34.0753,34.0753,107300.0
2010-10-01 13:20:00,42.04,42.04,41.99,42.0,37000.0,34.0834,34.0834,34.0429,34.051,37000.0
2010-10-01 13:25:00,42.01,42.03,41.95,41.98,114000.0,34.0591,34.0753,34.0105,34.0348,114000.0
2010-10-01 13:30:00,41.97,41.98,41.87,41.92,73100.0,34.0267,34.0348,33.9456,33.9862,73100.0
2010-10-01 13:35:00,41.93,41.95,41.84,41.84,92200.0,33.9943,34.0105,33.9213,33.9213,92200.0
2010-10-01 13:40:00,41.84,41.87,41.81,41.87,73300.0,33.9213,33.9456,33.897,33.9456,73300.0
2010-10-01 13:45:00,41.86,41.92,41.83,41.92,84100.0,33.9375,33.9862,33.9132,33.9862,84100.0
2010-10-01 13:50:00,41.92,41.94,41.87,41.92,34200.0,33.9862,34.0024,33.9456,33.9862,34200.0
2010-10-01 13:55:00,41.92,42.01,41.9,41.99,65800.0,33.9862,34.0591,33.9699,34.0429,65800.0
2010-10-01 14:00:00,41.99,42.03,41.96,41.98,80300.0,34.0429,34.0753,34.0186,34.0348,80300.0
2010-10-01 14:05:00,41.98,42.0,41.94,41.95,65200.0,34.0348,34.051,34.0024,34.0105,65200.0
2010-10-01 14:10:00,41.96,42.05,41.96,42.03,77100.0,34.0186,34.0916,34.0186,34.0753,77100.0
2010-10-01 14:15:00,42.04,42.04,41.94,41.95,116900.0,34.0834,34.0834,34.0024,34.0105,116900.0
2010-10-01 14:20:00,41.96,42.02,41.92,41.94,108200.0,34.0186,34.0672,33.9862,34.0024,108200.0
2010-10-01 14:25:00,41.93,41.98,41.88,41.94,106100.0,33.9943,34.0348,33.9537,34.0024,106100.0
2010-10-01 14:30:00,41.96,41.97,41.92,41.94,124600.0,34.0186,34.0267,33.9862,34.0024,124600.0
2010-10-01 14:35:00,41.94,42.0,41.94,41.95,85500.0,34.0024,34.051,34.0024,34.0105,85500.0
2010-10-01 14:40:00,41.95,41.96,41.86,41.87,66200.0,34.0105,34.0186,33.9375,33.9456,66200.0
2010-10-01 14:45:00,41.87,41.9,41.83,41.9,71600.0,33.9456,33.9699,33.9132,33.9699,71600.0
2010-10-01 14:50:00,41.9,41.92,41.88,41.9,68500.0,33.9699,33.9862,33.9537,33.9699,68500.0
2010-10-01 14:55:00,41.9,41.94,41.89,41.91,77400.0,33.9699,34.0024,33.9618,33.978,77400.0
2010-10-01 15:00:00,41.92,41.93,41.87,41.88,98000.0,33.9862,33.9943,33.9456,33.9537,98000.0
2010-10-01 15:05:00,41.88,41.96,41.88,41.92,170800.0,33.9537,34.0186,33.9537,33.9862,170800.0
2010-10-01 15:10:00,41.92,41.94,41.83,41.84,150700.0,33.9862,34.0024,33.9132,33.9213,150700.0
2010-10-01 15:15:00,41.85,41.91,41.82,41.86,120700.0,33.9294,33.978,33.9051,33.9375,120700.0
2010-10-01 15:20:00,41.87,41.87,41.8,41.84,188800.0,33.9456,33.9456,33.8889,33.9213,188800.0
2010-10-01 15:25:00,41.84,41.85,41.73,41.75,116600.0,33.9213,33.9294,33.8321,33.8483,116600.0
2010-10-01 15:30:00,41.74,41.84,41.71,41.84,122300.0,33.8402,33.9213,33.8159,33.9213,122300.0
2010-10-01 15:35:00,41.84,41.85,41.81,41.83,106800.0,33.9213,33.9294,33.897,33.9132,106800.0
2010-10-01 15:40:00,41.83,41.83,41.78,41.81,98000.0,33.9132,33.9132,33.8727,33.897,98000.0
2010-10-01 15:45:00,41.81,41.84,41.77,41.78,177800.0,33.897,33.9213,33.8645,33.8727,177800.0
2010-10-01 15:50:00,41.78,41.8,41.69,41.7,396400.0,33.8727,33.8889,33.7997,33.8078,396400.0
2010-10-01 15:55:00,41.7,41.78,41.69,41.74,537600.0,33.8078,33.8727,33.7997,33.8402,537600.0
2010-10-04 09:30:00,41.59,41.66,41.41,41.63,155800.0,33.7186,33.7754,33.5727,33.751,155800.0
2010-10-04 09:35:00,41.64,41.74,41.46,41.66,126900.0,33.7591,33.8402,33.6132,33.7754,126900.0
2010-10-04 09:40:00,41.66,41.79,41.64,41.74,118000.0,33.7754,33.8808,33.7591,33.8402,118000.0
2010-10-04 09:45:00,41.75,41.75,41.62,41.62,89000.0,33.8483,33.8483,33.7429,33.7429,89000.0
2010-10-04 09:50:00,41.63,41.67,41.5,41.57,154900.0,33.751,33.7835,33.6456,33.7024,154900.0
2010-10-04 09:55:00,41.57,41.57,41.45,41.49,219400.0,33.7024,33.7024,33.6051,33.6375,219400.0
2010-10-04 10:00:00,41.49,41.56,41.32,41.48,245800.0,33.6375,33.6943,33.4997,33.6294,245800.0
2010-10-04 10:05:00,41.48,41.55,41.37,41.46,107300.0,33.6294,33.6862,33.5402,33.6132,107300.0
2010-10-04 10:10:00,41.46,41.53,41.44,41.49,132100.0,33.6132,33.67,33.597,33.6375,132100.0
2010-10-04 10:15:00,41.49,41.57,41.48,41.52,97600.0,33.6375,33.7024,33.6294,33.6619,97600.0
2010-10-04 10:20:00,41.52,41.59,41.5,41.57,83900.0,33.6619,33.7186,33.6456,33.7024,83900.0
2010-10-04 10:25:00,41.57,41.59,41.47,41.51,96500.0,33.7024,33.7186,33.6213,33.6538,96500.0
2010-10-04 10:30:00,41.5,41.58,41.49,41.52,93100.0,33.6456,33.7105,33.6375,33.6619,93100.0
2010-10-04 10:35:00,41.52,41.52,41.38,41.45,98300.0,33.6619,33.6619,33.5484,33.6051,98300.0
2010-10-04 10:40:00,41.45,41.49,41.42,41.46,103400.0,33.6051,33.6375,33.5808,33.6132,103400.0
2010-10-04 10:45:00,41.47,41.51,41.4,41.44,78500.0,33.6213,33.6538,33.5646,33.597,78500.0
2010-10-04 10:50:00,41.43,41.47,41.41,41.47,39900.0,33.5889,33.6213,33.5727,33.6213,39900.0
2010-10-04 10:55:00,41.46,41.52,41.42,41.48,66000.0,33.6132,33.6619,33.5808,33.6294,66000.0
2010-10-04 11:00:00,41.48,41.48,41.43,41.44,102900.0,33.6294,33.6294,33.5889,33.597,102900.0
2010-10-04 11:05:00,41.44,41.44,41.38,41.4,100000.0,33.597,33.597,33.5484,33.5646,100000.0
2010-10-04 11:10:00,41.41,41.44,41.38,41.38,64900.0,33.5727,33.597,33.5484,33.5484,64900.0
2010-10-04 11:15:00,41.39,41.45,41.37,41.44,84400.0,33.5565,33.6051,33.5402,33.597,84400.0
2010-10-04 11:20:00,41.44,41.44,41.36,41.38,85800.0,33.597,33.597,33.5321,33.5484,85800.0
2010-10-04 11:25:00,41.38,41.46,41.37,41.45,104500.0,33.5484,33.6132,33.5402,33.6051,104500.0
2010-10-04 11:30:00,41.45,41.45,41.38,41.38,53100.0,33.6051,33.6051,33.5484,33.5484,53100.0
2010-10-04 11:35:00,41.38,41.45,41.38,41.38,49100.0,33.5484,33.6051,33.5484,33.5484,49100.0
2010-10-04 11:40:00,41.38,41.39,41.38,41.39,20800.0,33.5484,33.5565,33.5484,33.5565,20800.0
2010-10-04 11:45:00,41.39,41.43,41.38,41.42,78400.0,33.5565,33.5889,33.5484,33.5808,78400.0
2010-10-04 11:50:00,41.42,41.44,41.12,41.12,601200.0,33.5808,33.597,33.3376,33.3376,601200.0
2010-10-04 11:55:00,41.11,41.16,40.76,40.76,818600.0,33.3295,33.37,33.0457,33.0457,818600.0
2010-10-04 12:00:00,40.76,40.84,40.49,40.64,912900.0,33.0457,33.1106,32.8268,32.9484,912900.0
2010-10-04 12:05:00,40.63,40.76,40.56,40.64,339100.0,32.9403,33.0457,32.8836,32.9484,339100.0
2010-10-04 12:10:00,40.65,40.85,40.64,40.77,200300.0,32.9565,33.1187,32.9484,33.0538,200300.0
2010-10-04 12:15:00,40.77,40.97,40.76,40.78,348600.0,33.0538,33.216,33.0457,33.0619,348600.0
2010-10-04 12:20:00,40.79,41.02,40.76,40.78,400900.0,33.07,33.2565,33.0457,33.0619,400900.0
2010-10-04 12:25:00,40.77,40.95,40.77,40.9,333600.0,33.0538,33.1997,33.0538,33.1592,333600.0
2010-10-04 12:30:00,40.9,40.91,40.79,40.79,133700.0,33.1592,33.1673,33.07,33.07,133700.0
2010-10-04 12:35:00,40.78,40.83,40.76,40.81,145300.0,33.0619,33.1024,33.0457,33.0862,145300.0
2010-10-04 12:40:00,40.82,40.84,40.79,40.84,78200.0,33.0943,33.1106,33.07,33.1106,78200.0
2010-10-04 12:45:00,40.84,40.84,40.77,40.79,200500.0,33.1106,33.1106,33.0538,33.07,200500.0
2010-10-04 12:50:00,40.79,40.82,40.77,40.77,80300.0,33.07,33.0943,33.0538,33.0538,80300.0
2010-10-04 12:55:00,40.77,40.79,40.7,40.74,378600.0,33.0538,33.07,32.9971,33.0295,378600.0
2010-10-04 13:00:00,40.74,40.76,40.65,40.69,153700.0,33.0295,33.0457,32.9565,32.9889,153700.0
2010-10-04 13:05:00,40.68,40.71,40.56,40.56,153900.0,32.9808,33.0052,32.8836,32.8836,153900.0
2010-10-04 13:10:00,40.56,40.57,40.35,40.37,422700.0,32.8836,32.8917,32.7133,32.7295,422700.0
2010-10-04 13:15:00,40.37,40.38,40.25,40.25,354100.0,32.7295,32.7376,32.6322,32.6322,354100.0
2010-10-04 13:20:00,40.25,40.37,40.24,40.34,257100.0,32.6322,32.7295,32.6241,32.7052,257100.0
2010-10-04 13:25:00,40.34,40.34,40.18,40.18,252300.0,32.7052,32.7052,32.5755,32.5755,252300.0
2010-10-04 13:30:00,40.18,40.24,40.13,40.14,197000.0,32.5755,32.6241,32.5349,32.543,197000.0
2010-10-04 13:35:00,40.14,40.18,40.06,40.1,316700.0,32.543,32.5755,32.4782,32.5106,316700.0
2010-10-04 13:40:00,40.1,40.26,40.1,40.14,365600.0,32.5106,32.6403,32.5106,32.543,365600.0
2010-10-04 13:45:00,40.15,40.15,40.02,40.03,300100.0,32.5511,32.5511,32.4458,32.4539,300100.0
2010-10-04 13:50:00,40.03,40.11,40.01,40.1,301800.0,32.4539,32.5187,32.4376,32.5106,301800.0
2010-10-04 13:55:00,40.1,40.13,40.03,40.09,207300.0,32.5106,32.5349,32.4539,32.5025,207300.0
2010-10-04 14:00:00,40.09,40.14,40.06,40.09,382900.0,32.5025,32.543,32.4782,32.5025,382900.0
2010-10-04 14:05:00,40.09,40.17,39.97,39.98,448100.0,32.5025,32.5674,32.4052,32.4133,448100.0
2010-10-04 14:10:00,39.98,40.06,39.65,39.74,1144900.0,32.4133,32.4782,32.1458,32.2187,1144900.0
2010-10-04 14:15:00,39.74,39.81,39.45,39.55,962300.0,32.2187,32.2755,31.9836,32.0647,962300.0
2010-10-04 14:20:00,39.55,39.58,39.41,39.52,682000.0,32.0647,32.089,31.9512,32.0404,682000.0
2010-10-04 14:25:00,39.52,39.67,39.47,39.53,574200.0,32.0404,32.162,31.9998,32.0485,574200.0
2010-10-04 14:30:00,39.54,39.6,39.45,39.51,769700.0,32.0566,32.1052,31.9836,32.0323,769700.0
2010-10-04 14:35:00,39.5,39.75,39.49,39.66,1228000.0,32.0242,32.2269,32.0161,32.1539,1228000.0
2010-10-04 14:40:00,39.66,39.69,39.53,39.57,481300.0,32.1539,32.1782,32.0485,32.0809,481300.0
2010-10-04 14:45:00,39.56,39.56,39.24,39.24,1046000.0,32.0728,32.0728,31.8134,31.8134,1046000.0
2010-10-04 14:50:00,39.24,39.34,39.14,39.2,1109000.0,31.8134,31.8944,31.7323,31.7809,1109000.0
2010-10-04 14:55:00,39.21,39.26,39.09,39.14,756700.0,31.7891,31.8296,31.6918,31.7323,756700.0
2010-10-04 15:00:00,39.13,39.21,38.93,38.98,1055900.0,31.7242,31.7891,31.562,31.6026,1055900.0
2010-10-04 15:05:00,38.99,39.1,38.82,38.83,1239600.0,31.6107,31.6999,31.4729,31.481,1239600.0
2010-10-04 15:10:00,38.83,38.95,38.83,38.86,1001500.0,31.481,31.5783,31.481,31.5053,1001500.0
2010-10-04 15:15:00,38.87,38.96,38.68,38.93,1579200.0,31.5134,31.5864,31.3594,31.562,1579200.0
2010-10-04 15:20:00,38.93,39.0,38.86,38.95,814600.0,31.562,31.6188,31.5053,31.5783,814600.0
2010-10-04 15:25:00,38.95,39.03,38.81,39.03,1301900.0,31.5783,31.6431,31.4648,31.6431,1301900.0
2010-10-04 15:30:00,39.02,39.04,38.87,39.0,1110900.0,31.635,31.6512,31.5134,31.6188,1110900.0
2010-10-04 15:35:00,39.0,39.01,38.85,38.87,981600.0,31.6188,31.6269,31.4972,31.5134,981600.0
2010-10-04 15:40:00,38.86,38.97,38.86,38.92,675400.0,31.5053,31.5945,31.5053,31.5539,675400.0
2010-10-04 15:45:00,38.92,38.96,38.84,38.86,1328100.0,31.5539,31.5864,31.4891,31.5053,1328100.0
2010-10-04 15:50:00,38.85,38.94,38.82,38.85,1930700.0,31.4972,31.5702,31.4729,31.4972,1930700.0
2010-10-04 15:55:00,38.85,39.02,38.85,39.0,2506100.0,31.4972,31.635,31.4972,31.6188,2506100.0
2010-10-05 09:30:00,39.25,39.33,38.6,38.64,1956700.0,31.8215,31.8863,31.2945,31.3269,1956700.0
2010-10-05 09:35:00,38.6,38.75,38.3,38.35,1915600.0,31.2945,31.4161,31.0513,31.0918,1915600.0
2010-10-05 09:40:00,38.34,38.37,37.95,38.19,2379100.0,31.0837,31.108,30.7675,30.9621,2379100.0
2010-10-05 09:45:00,38.19,38.34,37.8,37.88,1932900.0,30.9621,31.0837,30.6459,30.7108,1932900.0
2010-10-05 09:50:00,37.89,38.07,37.8,38.0,1246200.0,30.7189,30.8648,30.6459,30.8081,1246200.0
2010-10-05 09:55:00,37.99,38.05,37.75,37.99,1439500.0,30.8,30.8486,30.6054,30.8,1439500.0
2010-10-05 10:00:00,37.98,38.1,37.67,37.68,1776900.0,30.7918,30.8891,30.5405,30.5486,1776900.0
2010-10-05 10:05:00,37.69,37.83,37.61,37.72,1344800.0,30.5567,30.6702,30.4919,30.5811,1344800.0
2010-10-05 10:10:00,37.71,37.74,37.33,37.37,2477900.0,30.5729,30.5973,30.2649,30.2973,2477900.0
2010-10-05 10:15:00,37.37,37.77,37.37,37.75,1606000.0,30.2973,30.6216,30.2973,30.6054,1606000.0
2010-10-05 10:20:00,37.74,37.84,37.62,37.8,812500.0,30.5973,30.6783,30.5,30.6459,812500.0
2010-10-05 10:25:00,37.79,37.8,37.54,37.66,1294000.0,30.6378,30.6459,30.4351,30.5324,1294000.0
2010-10-05 10:30:00,37.66,37.7,37.43,37.54,1277600.0,30.5324,30.5648,30.3459,30.4351,1277600.0
2010-10-05 10:35:00,37.55,37.72,37.5,37.69,1242800.0,30.4432,30.5811,30.4027,30.5567,1242800.0
2010-10-05 10:40:00,37.69,37.7,37.54,37.69,910500.0,30.5567,30.5648,30.4351,30.5567,910500.0
2010-10-05 10:45:00,37.7,37.83,37.62,37.78,793100.0,30.5648,30.6702,30.5,30.6297,793100.0
2010-10-05 10:50:00,37.79,37.89,37.76,37.79,840300.0,30.6378,30.7189,30.6135,30.6378,840300.0
2010-10-05 10:55:00,37.79,37.8,37.58,37.59,1027000.0,30.6378,30.6459,30.4676,30.4757,1027000.0
2010-10-05 11:00:00,37.59,37.69,37.59,37.65,996300.0,30.4757,30.5567,30.4757,30.5243,996300.0
2010-10-05 11:05:00,37.65,37.94,37.63,37.86,1412300.0,30.5243,30.7594,30.5081,30.6946,1412300.0
2010-10-05 11:10:00,37.86,37.87,37.75,37.86,716200.0,30.6946,30.7027,30.6054,30.6946,716200.0
2010-10-05 11:15:00,37.86,38.06,37.84,37.9,1806800.0,30.6946,30.8567,30.6783,30.727,1806800.0
2010-10-05 11:20:00,37.91,37.91,37.73,37.78,1214700.0,30.7351,30.7351,30.5892,30.6297,1214700.0
2010-10-05 11:25:00,37.78,37.81,37.68,37.7,653600.0,30.6297,30.654,30.5486,30.5648,653600.0
2010-10-05 11:30:00,37.69,37.83,37.69,37.79,703100.0,30.5567,30.6702,30.5567,30.6378,703100.0
2010-10-05 11:35:00,37.8,37.86,37.72,37.86,1082800.0,30.6459,30.6946,30.5811,30.6946,1082800.0
2010-10-05 11:40:00,37.86,37.87,37.78,37.81,697800.0,30.6946,30.7027,30.6297,30.654,697800.0
2010-10-05 11:45:00,37.81,37.81,37.72,37.78,541800.0,30.654,30.654,30.5811,30.6297,541800.0
2010-10-05 11:50:00,37.77,37.79,37.76,37.78,364300.0,30.6216,30.6378,30.6135,30.6297,364300.0
2010-10-05 11:55:00,37.78,37.81,37.72,37.8,537900.0,30.6297,30.654,30.5811,30.6459,537900.0
2010-10-05 12:00:00,37.8,37.89,37.79,37.82,565900.0,30.6459,30.7189,30.6378,30.6621,565900.0
2010-10-05 12:05:00,37.82,37.87,37.79,37.81,477500.0,30.6621,30.7027,30.6378,30.654,477500.0
2010-10-05 12:10:00,37.81,37.83,37.79,37.82,353400.0,30.654,30.6702,30.6378,30.6621,353400.0
2010-10-05 12:15:00,37.82,37.95,37.79,37.95,495200.0,30.6621,30.7675,30.6378,30.7675,495200.0
2010-10-05 12:20:00,37.95,38.04,37.92,37.98,757100.0,30.7675,30.8405,30.7432,30.7918,757100.0
2010-10-05 12:25:00,37.98,38.01,37.85,37.86,677900.0,30.7918,30.8162,30.6864,30.6946,677900.0
2010-10-05 12:30:00,37.85,37.91,37.83,37.87,380800.0,30.6864,30.7351,30.6702,30.7027,380800.0
2010-10-05 12:35:00,37.87,37.97,37.77,37.97,459100.0,30.7027,30.7837,30.6216,30.7837,459100.0
2010-10-05 12:40:00,37.97,38.12,37.96,38.06,1144900.0,30.7837,30.9053,30.7756,30.8567,1144900.0
2010-10-05 12:45:00,38.06,38.18,38.05,38.11,1474700.0,30.8567,30.954,30.8486,30.8972,1474700.0
2010-10-05 12:50:00,38.11,38.18,38.05,38.15,718600.0,30.8972,30.954,30.8486,30.9297,718600.0
2010-10-05 12:55:00,38.15,38.23,38.13,38.23,534000.0,30.9297,30.9945,30.9135,30.9945,534000.0
2010-10-05 13:00:00,38.23,38.31,38.21,38.22,1020900.0,30.9945,31.0594,30.9783,30.9864,1020900.0
2010-10-05 13:05:00,38.21,38.23,38.13,38.19,577700.0,30.9783,30.9945,30.9135,30.9621,577700.0
2010-10-05 13:10:00,38.2,38.38,38.16,38.38,684100.0,30.9702,31.1161,30.9378,31.1161,684100.0
2010-10-05 13:15:00,38.38,38.46,38.24,38.28,1023900.0,31.1161,31.181,31.0026,31.0351,1023900.0
2010-10-05 13:20:00,38.27,38.32,38.12,38.2,771300.0,31.027,31.0675,30.9053,30.9702,771300.0
2010-10-05 13:25:00,38.2,38.24,38.07,38.23,411900.0,30.9702,31.0026,30.8648,30.9945,411900.0
2010-10-05 13:30:00,38.24,38.24,38.13,38.13,361300.0,31.0026,31.0026,30.9135,30.9135,361300.0
2010-10-05 13:35:00,38.14,38.26,38.08,38.2,380600.0,30.9216,31.0189,30.8729,30.9702,380600.0
2010-10-05 13:40:00,38.2,38.26,38.16,38.25,382200.0,30.9702,31.0189,30.9378,31.0107,382200.0
2010-10-05 13:45:00,38.25,38.25,38.13,38.2,341100.0,31.0107,31.0107,30.9135,30.9702,341100.0
2010-10-05 13:50:00,38.2,38.29,38.18,38.28,343000.0,30.9702,31.0432,30.954,31.0351,343000.0
2010-10-05 13:55:00,38.28,38.3,38.18,38.23,509600.0,31.0351,31.0513,30.954,30.9945,509600.0
2010-10-05 14:00:00,38.23,38.26,38.22,38.24,233200.0,30.9945,31.0189,30.9864,31.0026,233200.0
2010-10-05 14:05:00,38.24,38.25,38.17,38.19,426900.0,31.0026,31.0107,30.9459,30.9621,426900.0
2010-10-05 14:10:00,38.19,38.2,38.13,38.16,383100.0,30.9621,30.9702,30.9135,30.9378,383100.0
2010-10-05 14:15:00,38.17,38.19,38.11,38.12,351500.0,30.9459,30.9621,30.8972,30.9053,351500.0
2010-10-05 14:20:00,38.11,38.12,38.0,38.01,638100.0,30.8972,30.9053,30.8081,30.8162,638100.0
2010-10-05 14:25:00,38.01,38.11,37.99,38.09,539700.0,30.8162,30.8972,30.8,30.881,539700.0
2010-10-05 14:30:00,38.1,38.15,38.1,38.11,499300.0,30.8891,30.9297,30.8891,30.8972,499300.0
2010-10-05 14:35:00,38.11,38.25,38.09,38.2,535400.0,30.8972,31.0107,30.881,30.9702,535400.0
2010-10-05 14:40:00,38.2,38.21,38.14,38.18,395400.0,30.9702,30.9783,30.9216,30.954,395400.0
2010-10-05 14:45:00,38.18,38.34,38.15,38.23,386300.0,30.954,31.0837,30.9297,30.9945,386300.0
2010-10-05 14:50:00,38.23,38.24,38.11,38.15,339400.0,30.9945,31.0026,30.8972,30.9297,339400.0
2010-10-05 14:55:00,38.15,38.23,38.15,38.2,223400.0,30.9297,30.9945,30.9297,30.9702,223400.0
2010-10-05 15:00:00,38.2,38.24,38.19,38.23,435100.0,30.9702,31.0026,30.9621,30.9945,435100.0
2010-10-05 15:05:00,38.23,38.28,38.18,38.28,326700.0,30.9945,31.0351,30.954,31.0351,326700.0
2010-10-05 15:10:00,38.27,38.35,38.27,38.33,651800.0,31.027,31.0918,31.027,31.0756,651800.0
2010-10-05 15:15:00,38.34,38.36,38.25,38.35,633100.0,31.0837,31.0999,31.0107,31.0918,633100.0
2010-10-05 15:20:00,38.34,38.35,38.19,38.19,505000.0,31.0837,31.0918,30.9621,30.9621,505000.0
2010-10-05 15:25:00,38.19,38.27,38.19,38.25,524000.0,30.9621,31.027,30.9621,31.0107,524000.0
2010-10-05 15:30:00,38.24,38.25,38.13,38.18,755300.0,31.0026,31.0107,30.9135,30.954,755300.0
2010-10-05 15:35:00,38.17,38.2,38.13,38.15,394400.0,30.9459,30.9702,30.9135,30.9297,394400.0
2010-10-05 15:40:00,38.16,38.23,38.13,38.21,601800.0,30.9378,30.9945,30.9135,30.9783,601800.0
2010-10-05 15:45:00,38.22,38.29,38.21,38.28,764100.0,30.9864,31.0432,30.9783,31.0351,764100.0
2010-10-05 15:50:00,38.29,38.35,38.28,38.33,1010100.0,31.0432,31.0918,31.0351,31.0756,1010100.0
2010-10-05 15:55:00,38.33,38.39,38.27,38.28,1671600.0,31.0756,31.1242,31.027,31.0351,1671600.0
2010-10-06 09:30:00,38.42,38.68,38.42,38.51,999900.0,31.296,31.5078,31.296,31.3694,999900.0
2010-10-06 09:35:00,38.51,38.55,38.32,38.39,597200.0,31.3694,31.4019,31.2146,31.2716,597200.0
2010-10-06 09:40:00,38.39,38.43,38.25,38.32,664100.0,31.2716,31.3042,31.1576,31.2146,664100.0
2010-10-06 09:45:00,38.32,38.42,38.28,38.34,410900.0,31.2146,31.296,31.182,31.2309,410900.0
2010-10-06 09:50:00,38.34,38.48,38.33,38.4,492900.0,31.2309,31.3449,31.2227,31.2797,492900.0
2010-10-06 09:55:00,38.4,38.41,38.2,38.28,539400.0,31.2797,31.2879,31.1168,31.182,539400.0
2010-10-06 10:00:00,38.27,38.34,38.26,38.32,435200.0,31.1739,31.2309,31.1657,31.2146,435200.0
2010-10-06 10:05:00,38.32,38.32,38.25,38.26,275000.0,31.2146,31.2146,31.1576,31.1657,275000.0
2010-10-06 10:10:00,38.26,38.26,38.12,38.15,467000.0,31.1657,31.1657,31.0517,31.0761,467000.0
2010-10-06 10:15:00,38.15,38.28,38.15,38.19,383500.0,31.0761,31.182,31.0761,31.1087,383500.0
2010-10-06 10:20:00,38.2,38.21,38.17,38.18,209000.0,31.1168,31.125,31.0924,31.1005,209000.0
2010-10-06 10:25:00,38.18,38.21,38.16,38.19,322600.0,31.1005,31.125,31.0842,31.1087,322600.0
2010-10-06 10:30:00,38.19,38.24,38.13,38.23,350200.0,31.1087,31.1494,31.0598,31.1413,350200.0
2010-10-06 10:35:00,38.23,38.25,38.14,38.15,303300.0,31.1413,31.1576,31.068,31.0761,303300.0
2010-10-06 10:40:00,38.15,38.26,38.14,38.22,412400.0,31.0761,31.1657,31.068,31.1331,412400.0
2010-10-06 10:45:00,38.22,38.26,38.17,38.19,176300.0,31.1331,31.1657,31.0924,31.1087,176300.0
2010-10-06 10:50:00,38.2,38.23,38.18,38.22,242800.0,31.1168,31.1413,31.1005,31.1331,242800.0
2010-10-06 10:55:00,38.22,38.25,38.19,38.23,290500.0,31.1331,31.1576,31.1087,31.1413,290500.0
2010-10-06 11:00:00,38.23,38.24,38.19,38.2,184400.0,31.1413,31.1494,31.1087,31.1168,184400.0
2010-10-06 11:05:00,38.2,38.24,38.2,38.23,185200.0,31.1168,31.1494,31.1168,31.1413,185200.0
2010-10-06 11:10:00,38.23,38.24,38.2,38.2,161300.0,31.1413,31.1494,31.1168,31.1168,161300.0
2010-10-06 11:15:00,38.2,38.24,38.18,38.21,205600.0,31.1168,31.1494,31.1005,31.125,205600.0
2010-10-06 11:20:00,38.21,38.27,38.19,38.2,276200.0,31.125,31.1739,31.1087,31.1168,276200.0
2010-10-06 11:25:00,38.2,38.34,38.19,38.34,271400.0,31.1168,31.2309,31.1087,31.2309,271400.0
2010-10-06 11:30:00,38.33,38.36,38.29,38.3,228700.0,31.2227,31.2472,31.1901,31.1983,228700.0
2010-10-06 11:35:00,38.3,38.35,38.26,38.33,386000.0,31.1983,31.239,31.1657,31.2227,386000.0
2010-10-06 11:40:00,38.33,38.34,38.24,38.24,118500.0,31.2227,31.2309,31.1494,31.1494,118500.0
2010-10-06 11:45:00,38.25,38.27,38.17,38.27,192300.0,31.1576,31.1739,31.0924,31.1739,192300.0
2010-10-06 11:50:00,38.27,38.29,38.24,38.27,141100.0,31.1739,31.1901,31.1494,31.1739,141100.0
2010-10-06 11:55:00,38.28,38.33,38.24,38.25,189600.0,31.182,31.2227,31.1494,31.1576,189600.0
2010-10-06 12:00:00,38.26,38.28,38.24,38.25,128200.0,31.1657,31.182,31.1494,31.1576,128200.0
2010-10-06 12:05:00,38.24,38.27,38.21,38.22,114600.0,31.1494,31.1739,31.125,31.1331,114600.0
2010-10-06 12:10:00,38.22,38.23,38.19,38.21,134300.0,31.1331,31.1413,31.1087,31.125,134300.0
2010-10-06 12:15:00,38.21,38.23,38.19,38.21,132400.0,31.125,31.1413,31.1087,31.125,132400.0
2010-10-06 12:20:00,38.21,38.22,38.17,38.2,178700.0,31.125,31.1331,31.0924,31.1168,178700.0
2010-10-06 12:25:00,38.19,38.2,38.14,38.15,254400.0,31.1087,31.1168,31.068,31.0761,254400.0
2010-10-06 12:30:00,38.15,38.16,38.11,38.15,217900.0,31.0761,31.0842,31.0435,31.0761,217900.0
2010-10-06 12:35:00,38.16,38.21,38.15,38.15,173000.0,31.0842,31.125,31.0761,31.0761,173000.0
2010-10-06 12:40:00,38.16,38.23,38.15,38.19,151100.0,31.0842,31.1413,31.0761,31.1087,151100.0
2010-10-06 12:45:00,38.19,38.2,38.15,38.17,129700.0,31.1087,31.1168,31.0761,31.0924,129700.0
2010-10-06 12:50:00,38.16,38.16,38.05,38.05,207700.0,31.0842,31.0842,30.9946,30.9946,207700.0
2010-10-06 12:55:00,38.06,38.16,38.05,38.15,347200.0,31.0028,31.0842,30.9946,31.0761,347200.0
2010-10-06 13:00:00,38.14,38.15,38.07,38.09,108500.0,31.068,31.0761,31.0109,31.0272,108500.0
2010-10-06 13:05:00,38.09,38.12,38.04,38.05,217100.0,31.0272,31.0517,30.9865,30.9946,217100.0
2010-10-06 13:10:00,38.05,38.11,38.05,38.1,150400.0,30.9946,31.0435,30.9946,31.0354,150400.0
2010-10-06 13:15:00,38.1,38.12,38.0,38.0,314700.0,31.0354,31.0517,30.9539,30.9539,314700.0
2010-10-06 13:20:00,38.0,38.04,37.95,37.99,293100.0,30.9539,30.9865,30.9132,30.9458,293100.0
2010-10-06 13:25:00,37.98,38.05,37.96,38.01,236500.0,30.9376,30.9946,30.9213,30.9621,236500.0
2010-10-06 13:30:00,38.01,38.04,38.0,38.04,80100.0,30.9621,30.9865,30.9539,30.9865,80100.0
2010-10-06 13:35:00,38.04,38.13,38.03,38.12,122300.0,30.9865,31.0598,30.9784,31.0517,122300.0
2010-10-06 13:40:00,38.12,38.13,38.07,38.09,146300.0,31.0517,31.0598,31.0109,31.0272,146300.0
2010-10-06 13:45:00,38.08,38.1,38.0,38.01,239900.0,31.0191,31.0354,30.9539,30.9621,239900.0
2010-10-06 13:50:00,38.0,38.04,37.97,38.04,169100.0,30.9539,30.9865,30.9295,30.9865,169100.0
2010-10-06 13:55:00,38.04,38.12,38.02,38.1,107300.0,30.9865,31.0517,30.9702,31.0354,107300.0
2010-10-06 14:00:00,38.1,38.13,38.07,38.09,119900.0,31.0354,31.0598,31.0109,31.0272,119900.0
2010-10-06 14:05:00,38.09,38.14,38.05,38.05,105000.0,31.0272,31.068,30.9946,30.9946,105000.0
2010-10-06 14:10:00,38.05,38.05,37.95,37.95,276400.0,30.9946,30.9946,30.9132,30.9132,276400.0
2010-10-06 14:15:00,37.96,38.01,37.95,37.99,187400.0,30.9213,30.9621,30.9132,30.9458,187400.0
2010-10-06 14:20:00,37.99,38.04,37.92,37.99,318000.0,30.9458,30.9865,30.8888,30.9458,318000.0
2010-10-06 14:25:00,37.99,37.99,37.94,37.95,245900.0,30.9458,30.9458,30.905,30.9132,245900.0
2010-10-06 14:30:00,37.95,38.03,37.94,38.02,245500.0,30.9132,30.9784,30.905,30.9702,245500.0
2010-10-06 14:35:00,38.02,38.06,38.02,38.02,133400.0,30.9702,31.0028,30.9702,30.9702,133400.0
2010-10-06 14:40:00,38.02,38.04,38.0,38.02,129500.0,30.9702,30.9865,30.9539,30.9702,129500.0
2010-10-06 14:45:00,38.03,38.06,38.0,38.05,134600.0,30.9784,31.0028,30.9539,30.9946,134600.0
2010-10-06 14:50:00,38.06,38.1,38.05,38.09,172200.0,31.0028,31.0354,30.9946,31.0272,172200.0
2010-10-06 14:55:00,38.09,38.12,38.06,38.09,306900.0,31.0272,31.0517,31.0028,31.0272,306900.0
2010-10-06 15:00:00,38.08,38.1,38.04,38.05,139300.0,31.0191,31.0354,30.9865,30.9946,139300.0
2010-10-06 15:05:00,38.05,38.05,38.01,38.01,179900.0,30.9946,30.9946,30.9621,30.9621,179900.0
2010-10-06 15:10:00,38.01,38.05,38.0,38.05,170800.0,30.9621,30.9946,30.9539,30.9946,170800.0
2010-10-06 15:15:00,38.04,38.04,38.0,38.01,217700.0,30.9865,30.9865,30.9539,30.9621,217700.0
2010-10-06 15:20:00,38.01,38.05,38.01,38.04,246700.0,30.9621,30.9946,30.9621,30.9865,246700.0
2010-10-06 15:25:00,38.05,38.07,38.04,38.06,175300.0,30.9946,31.0109,30.9865,31.0028,175300.0
2010-10-06 15:30:00,38.05,38.06,38.02,38.04,232300.0,30.9946,31.0028,30.9702,30.9865,232300.0
2010-10-06 15:35:00,38.03,38.04,38.0,38.02,302900.0,30.9784,30.9865,30.9539,30.9702,302900.0
2010-10-06 15:40:00,38.01,38.04,38.0,38.03,205600.0,30.9621,30.9865,30.9539,30.9784,205600.0
2010-10-06 15:45:00,38.04,38.07,38.03,38.06,410700.0,30.9865,31.0109,30.9784,31.0028,410700.0
2010-10-06 15:50:00,38.05,38.07,38.01,38.01,340600.0,30.9946,31.0109,30.9621,30.9621,340600.0
2010-10-06 15:55:00,38.01,38.02,37.99,38.02,746500.0,30.9621,30.9702,30.9458,30.9702,746500.0
2010-10-07 09:30:00,38.18,38.18,38.02,38.05,283800.0,31.1005,31.1005,30.9702,30.9946,283800.0
2010-10-07 09:35:00,38.06,38.09,37.95,37.99,336200.0,31.0028,31.0272,30.9132,30.9458,336200.0
2010-10-07 09:40:00,38.0,38.1,37.97,38.06,389900.0,30.9539,31.0354,30.9295,31.0028,389900.0
2010-10-07 09:45:00,38.06,38.07,37.98,37.99,267700.0,31.0028,31.0109,30.9376,30.9458,267700.0
2010-10-07 09:50:00,37.98,38.04,37.95,38.03,283900.0,30.9376,30.9865,30.9132,30.9784,283900.0
2010-10-07 09:55:00,38.03,38.03,37.85,37.96,354700.0,30.9784,30.9784,30.8317,30.9213,354700.0
2010-10-07 10:00:00,37.96,38.04,37.92,37.93,207500.0,30.9213,30.9865,30.8888,30.8969,207500.0
2010-10-07 10:05:00,37.93,38.01,37.91,37.96,216900.0,30.8969,30.9621,30.8806,30.9213,216900.0
2010-10-07 10:10:00,37.97,37.97,37.92,37.95,311600.0,30.9295,30.9295,30.8888,30.9132,311600.0
2010-10-07 10:15:00,37.96,37.97,37.84,37.97,244600.0,30.9213,30.9295,30.8236,30.9295,244600.0
2010-10-07 10:20:00,37.96,37.97,37.92,37.95,267300.0,30.9213,30.9295,30.8888,30.9132,267300.0
2010-10-07 10:25:00,37.96,38.02,37.94,37.99,420200.0,30.9213,30.9702,30.905,30.9458,420200.0
2010-10-07 10:30:00,37.99,38.01,37.95,37.97,401800.0,30.9458,30.9621,30.9132,30.9295,401800.0
2010-10-07 10:35:00,37.97,38.01,37.97,38.0,196800.0,30.9295,30.9621,30.9295,30.9539,196800.0
2010-10-07 10:40:00,38.0,38.04,37.98,38.0,305900.0,30.9539,30.9865,30.9376,30.9539,305900.0
2010-10-07 10:45:00,38.01,38.02,37.98,38.0,195000.0,30.9621,30.9702,30.9376,30.9539,195000.0
2010-10-07 10:50:00,38.0,38.07,37.99,38.01,224900.0,30.9539,31.0109,30.9458,30.9621,224900.0
2010-10-07 10:55:00,38.01,38.04,37.98,38.02,115900.0,30.9621,30.9865,30.9376,30.9702,115900.0
2010-10-07 11:00:00,38.01,38.04,37.99,38.0,179100.0,30.9621,30.9865,30.9458,30.9539,179100.0
2010-10-07 11:05:00,38.01,38.05,37.98,38.02,198200.0,30.9621,30.9946,30.9376,30.9702,198200.0
2010-10-07 11:10:00,38.02,38.04,37.99,38.03,202300.0,30.9702,30.9865,30.9458,30.9784,202300.0
2010-10-07 11:15:00,38.04,38.07,38.0,38.0,269000.0,30.9865,31.0109,30.9539,30.9539,269000.0
2010-10-07 11:20:00,38.0,38.04,38.0,38.01,206200.0,30.9539,30.9865,30.9539,30.9621,206200.0
2010-10-07 11:25:00,38.01,38.03,37.97,38.0,203000.0,30.9621,30.9784,30.9295,30.9539,203000.0
2010-10-07 11:30:00,37.99,38.04,37.99,37.99,216300.0,30.9458,30.9865,30.9458,30.9458,216300.0
2010-10-07 11:35:00,38.0,38.04,37.99,38.03,233900.0,30.9539,30.9865,30.9458,30.9784,233900.0
2010-10-07 11:40:00,38.02,38.04,37.97,37.99,229500.0,30.9702,30.9865,30.9295,30.9458,229500.0
2010-10-07 11:45:00,37.99,38.02,37.97,37.98,217500.0,30.9458,30.9702,30.9295,30.9376,217500.0
2010-10-07 11:50:00,37.98,38.02,37.98,38.01,223300.0,30.9376,30.9702,30.9376,30.9621,223300.0
2010-10-07 11:55:00,38.01,38.03,37.99,38.01,151500.0,30.9621,30.9784,30.9458,30.9621,151500.0
2010-10-07 12:00:00,38.02,38.02,37.98,38.01,169400.0,30.9702,30.9702,30.9376,30.9621,169400.0
2010-10-07 12:05:00,38.01,38.03,37.98,38.03,141700.0,30.9621,30.9784,30.9376,30.9784,141700.0
2010-10-07 12:10:00,38.03,38.03,37.99,38.01,155600.0,30.9784,30.9784,30.9458,30.9621,155600.0
2010-10-07 12:15:00,38.01,38.01,37.99,38.0,212600.0,30.9621,30.9621,30.9458,30.9539,212600.0
2010-10-07 12:20:00,38.0,38.01,37.94,37.97,235500.0,30.9539,30.9621,30.905,30.9295,235500.0
2010-10-07 12:25:00,37.97,38.01,37.94,37.95,225900.0,30.9295,30.9621,30.905,30.9132,225900.0
2010-10-07 12:30:00,37.95,38.0,37.9,37.94,384700.0,30.9132,30.9539,30.8725,30.905,384700.0
2010-10-07 12:35:00,37.94,37.97,37.89,37.97,301800.0,30.905,30.9295,30.8643,30.9295,301800.0
2010-10-07 12:40:00,37.97,37.97,37.94,37.95,227400.0,30.9295,30.9295,30.905,30.9132,227400.0
2010-10-07 12:45:00,37.95,37.97,37.94,37.95,194200.0,30.9132,30.9295,30.905,30.9132,194200.0
2010-10-07 12:50:00,37.95,37.99,37.95,37.96,128900.0,30.9132,30.9458,30.9132,30.9213,128900.0
2010-10-07 12:55:00,37.96,37.96,37.92,37.94,112500.0,30.9213,30.9213,30.8888,30.905,112500.0
2010-10-07 13:00:00,37.94,37.94,37.9,37.93,142100.0,30.905,30.905,30.8725,30.8969,142100.0
2010-10-07 13:05:00,37.94,37.96,37.92,37.92,237000.0,30.905,30.9213,30.8888,30.8888,237000.0
2010-10-07 13:10:00,37.93,37.97,37.91,37.94,251600.0,30.8969,30.9295,30.8806,30.905,251600.0
2010-10-07 13:15:00,37.95,37.98,37.94,37.96,124700.0,30.9132,30.9376,30.905,30.9213,124700.0
2010-10-07 13:20:00,37.95,37.98,37.92,37.93,122800.0,30.9132,30.9376,30.8888,30.8969,122800.0
2010-10-07 13:25:00,37.92,37.93,37.91,37.92,46400.0,30.8888,30.8969,30.8806,30.8888,46400.0
2010-10-07 13:30:00,37.92,37.92,37.9,37.9,81000.0,30.8888,30.8888,30.8725,30.8725,81000.0
2010-10-07 13:35:00,37.9,37.9,37.84,37.87,206900.0,30.8725,30.8725,30.8236,30.848,206900.0
2010-10-07 13:40:00,37.87,37.89,37.82,37.82,151800.0,30.848,30.8643,30.8073,30.8073,151800.0
2010-10-07 13:45:00,37.82,37.87,37.8,37.83,132900.0,30.8073,30.848,30.791,30.8154,132900.0
2010-10-07 13:50:00,37.83,37.86,37.82,37.86,69000.0,30.8154,30.8399,30.8073,30.8399,69000.0
2010-10-07 13:55:00,37.86,37.97,37.86,37.93,203700.0,30.8399,30.9295,30.8399,30.8969,203700.0
2010-10-07 14:00:00,37.93,37.96,37.89,37.9,113100.0,30.8969,30.9213,30.8643,30.8725,113100.0
2010-10-07 14:05:00,37.91,37.94,37.88,37.94,101100.0,30.8806,30.905,30.8562,30.905,101100.0
2010-10-07 14:10:00,37.94,37.98,37.93,37.97,118200.0,30.905,30.9376,30.8969,30.9295,118200.0
2010-10-07 14:15:00,37.97,37.98,37.91,37.96,182200.0,30.9295,30.9376,30.8806,30.9213,182200.0
2010-10-07 14:20:00,37.95,38.01,37.95,38.0,183700.0,30.9132,30.9621,30.9132,30.9539,183700.0
2010-10-07 14:25:00,38.0,38.0,37.95,37.96,121800.0,30.9539,30.9539,30.9132,30.9213,121800.0
2010-10-07 14:30:00,37.96,37.97,37.9,37.91,226500.0,30.9213,30.9295,30.8725,30.8806,226500.0
2010-10-07 14:35:00,37.9,37.91,37.88,37.91,117100.0,30.8725,30.8806,30.8562,30.8806,117100.0
2010-10-07 14:40:00,37.91,37.91,37.85,37.85,133900.0,30.8806,30.8806,30.8317,30.8317,133900.0
2010-10-07 14:45:00,37.86,37.86,37.81,37.84,128100.0,30.8399,30.8399,30.7991,30.8236,128100.0
2010-10-07 14:50:00,37.83,37.84,37.78,37.79,363300.0,30.8154,30.8236,30.7747,30.7829,363300.0
2010-10-07 14:55:00,37.8,37.85,37.79,37.84,179300.0,30.791,30.8317,30.7829,30.8236,179300.0
2010-10-07 15:00:00,37.85,37.85,37.8,37.83,207000.0,30.8317,30.8317,30.791,30.8154,207000.0
2010-10-07 15:05:00,37.83,37.86,37.81,37.84,160100.0,30.8154,30.8399,30.7991,30.8236,160100.0
2010-10-07 15:10:00,37.84,37.85,37.82,37.83,162500.0,30.8236,30.8317,30.8073,30.8154,162500.0
2010-10-07 15:15:00,37.84,37.85,37.81,37.82,188900.0,30.8236,30.8317,30.7991,30.8073,188900.0
2010-10-07 15:20:00,37.82,37.85,37.82,37.83,119100.0,30.8073,30.8317,30.8073,30.8154,119100.0
2010-10-07 15:25:00,37.82,37.83,37.78,37.79,231200.0,30.8073,30.8154,30.7747,30.7829,231200.0
2010-10-07 15:30:00,37.78,37.83,37.77,37.8,401100.0,30.7747,30.8154,30.7666,30.791,401100.0
2010-10-07 15:35:00,37.81,37.9,37.8,37.9,259500.0,30.7991,30.8725,30.791,30.8725,259500.0
2010-10-07 15:40:00,37.9,37.95,37.87,37.88,471200.0,30.8725,30.9132,30.848,30.8562,471200.0
2010-10-07 15:45:00,37.88,37.95,37.88,37.9,597800.0,30.8562,30.9132,30.8562,30.8725,597800.0
2010-10-07 15:50:00,37.9,37.92,37.8,37.81,481600.0,30.8725,30.8888,30.791,30.7991,481600.0
2010-10-07 15:55:00,37.8,37.83,37.77,37.81,820700.0,30.791,30.8154,30.7666,30.7991,820700.0
2010-10-08 09:30:00,37.88,37.99,37.77,37.8,333800.0,30.8562,30.9458,30.7666,30.791,333800.0
2010-10-08 09:35:00,37.83,37.87,37.77,37.78,188100.0,30.8154,30.848,30.7666,30.7747,188100.0
2010-10-08 09:40:00,37.79,37.79,37.69,37.74,272300.0,30.7829,30.7829,30.7014,30.7421,272300.0
2010-10-08 09:45:00,37.74,37.8,37.7,37.73,192100.0,30.7421,30.791,30.7095,30.734,192100.0
2010-10-08 09:50:00,37.74,37.85,37.71,37.8,342900.0,30.7421,30.8317,30.7177,30.791,342900.0
2010-10-08 09:55:00,37.8,37.81,37.71,37.73,194000.0,30.791,30.7991,30.7177,30.734,194000.0
2010-10-08 10:00:00,37.72,37.73,37.63,37.68,188100.0,30.7258,30.734,30.6525,30.6933,188100.0
2010-10-08 10:05:00,37.68,37.73,37.64,37.65,227400.0,30.6933,30.734,30.6607,30.6688,227400.0
2010-10-08 10:10:00,37.66,37.72,37.65,37.7,221900.0,30.677,30.7258,30.6688,30.7095,221900.0
2010-10-08 10:15:00,37.69,37.74,37.69,37.71,189800.0,30.7014,30.7421,30.7014,30.7177,189800.0
2010-10-08 10:20:00,37.71,37.74,37.69,37.7,155500.0,30.7177,30.7421,30.7014,30.7095,155500.0
2010-10-08 10:25:00,37.69,37.69,37.59,37.65,239100.0,30.7014,30.7014,30.6199,30.6688,239100.0
2010-10-08 10:30:00,37.65,37.71,37.62,37.68,120100.0,30.6688,30.7177,30.6444,30.6933,120100.0
2010-10-08 10:35:00,37.67,37.72,37.66,37.71,89600.0,30.6851,30.7258,30.677,30.7177,89600.0
2010-10-08 10:40:00,37.71,37.79,37.7,37.74,227100.0,30.7177,30.7829,30.7095,30.7421,227100.0
2010-10-08 10:45:00,37.75,37.75,37.67,37.68,130400.0,30.7503,30.7503,30.6851,30.6933,130400.0
2010-10-08 10:50:00,37.67,37.8,37.67,37.8,105000.0,30.6851,30.791,30.6851,30.791,105000.0
2010-10-08 10:55:00,37.8,37.93,37.8,37.87,249500.0,30.791,30.8969,30.791,30.848,249500.0
2010-10-08 11:00:00,37.86,37.9,37.84,37.88,158700.0,30.8399,30.8725,30.8236,30.8562,158700.0
2010-10-08 11:05:00,37.88,37.91,37.87,37.89,143500.0,30.8562,30.8806,30.848,30.8643,143500.0
2010-10-08 11:10:00,37.89,37.9,37.87,37.87,101900.0,30.8643,30.8725,30.848,30.848,101900.0
2010-10-08 11:15:00,37.88,38.0,37.87,37.98,221500.0,30.8562,30.9539,30.848,30.9376,221500.0
2010-10-08 11:20:00,37.97,38.13,37.97,38.13,269300.0,30.9295,31.0598,30.9295,31.0598,269300.0
2010-10-08 11:25:00,38.12,38.15,38.05,38.09,295900.0,31.0517,31.0761,30.9946,31.0272,295900.0
2010-10-08 11:30:00,38.09,38.17,38.09,38.12,259000.0,31.0272,31.0924,31.0272,31.0517,259000.0
2010-10-08 11:35:00,38.11,38.11,38.03,38.09,187600.0,31.0435,31.0435,30.9784,31.0272,187600.0
2010-10-08 11:40:00,38.09,38.1,38.0,38.01,147600.0,31.0272,31.0354,30.9539,30.9621,147600.0
2010-10-08 11:45:00,38.0,38.03,37.98,38.02,161100.0,30.9539,30.9784,30.9376,30.9702,161100.0
2010-10-08 11:50:00,38.02,38.09,38.0,38.08,122800.0,30.9702,31.0272,30.9539,31.0191,122800.0
2010-10-08 11:55:00,38.08,38.1,38.06,38.09,86400.0,31.0191,31.0354,31.0028,31.0272,86400.0
2010-10-08 12:00:00,38.08,38.13,38.06,38.11,119200.0,31.0191,31.0598,31.0028,31.0435,119200.0
2010-10-08 12:05:00,38.12,38.14,38.1,38.13,193900.0,31.0517,31.068,31.0354,31.0598,193900.0
2010-10-08 12:10:00,38.13,38.15,38.12,38.13,113100.0,31.0598,31.0761,31.0517,31.0598,113100.0
2010-10-08 12:15:00,38.13,38.14,38.1,38.13,137200.0,31.0598,31.068,31.0354,31.0598,137200.0
2010-10-08 12:20:00,38.13,38.14,38.11,38.13,83200.0,31.0598,31.068,31.0435,31.0598,83200.0
2010-10-08 12:25:00,38.13,38.13,38.1,38.11,37500.0,31.0598,31.0598,31.0354,31.0435,37500.0
2010-10-08 12:30:00,38.1,38.13,38.1,38.12,125600.0,31.0354,31.0598,31.0354,31.0517,125600.0
2010-10-08 12:35:00,38.12,38.13,38.1,38.12,105900.0,31.0517,31.0598,31.0354,31.0517,105900.0
2010-10-08 12:40:00,38.11,38.14,38.1,38.14,192000.0,31.0435,31.068,31.0354,31.068,192000.0
2010-10-08 12:45:00,38.14,38.14,38.11,38.11,124700.0,31.068,31.068,31.0435,31.0435,124700.0
2010-10-08 12:50:00,38.11,38.11,38.09,38.11,127700.0,31.0435,31.0435,31.0272,31.0435,127700.0
2010-10-08 12:55:00,38.11,38.13,38.02,38.07,254100.0,31.0435,31.0598,30.9702,31.0109,254100.0
2010-10-08 13:00:00,38.07,38.12,38.04,38.07,77200.0,31.0109,31.0517,30.9865,31.0109,77200.0
2010-10-08 13:05:00,38.07,38.11,38.06,38.11,65200.0,31.0109,31.0435,31.0028,31.0435,65200.0
2010-10-08 13:10:00,38.11,38.14,38.1,38.12,125900.0,31.0435,31.068,31.0354,31.0517,125900.0
2010-10-08 13:15:00,38.13,38.14,38.12,38.13,48400.0,31.0598,31.068,31.0517,31.0598,48400.0
2010-10-08 13:20:00,38.13,38.14,38.06,38.08,90400.0,31.0598,31.068,31.0028,31.0191,90400.0
2010-10-08 13:25:00,38.07,38.12,38.07,38.08,52100.0,31.0109,31.0517,31.0109,31.0191,52100.0
2010-10-08 13:30:00,38.08,38.11,38.07,38.1,79300.0,31.0191,31.0435,31.0109,31.0354,79300.0
2010-10-08 13:35:00,38.1,38.12,38.09,38.1,76100.0,31.0354,31.0517,31.0272,31.0354,76100.0
2010-10-08 13:40:00,38.1,38.13,38.08,38.08,92600.0,31.0354,31.0598,31.0191,31.0191,92600.0
2010-10-08 13:45:00,38.07,38.08,38.05,38.08,154300.0,31.0109,31.0191,30.9946,31.0191,154300.0
2010-10-08 13:50:00,38.07,38.13,38.06,38.12,140600.0,31.0109,31.0598,31.0028,31.0517,140600.0
2010-10-08 13:55:00,38.13,38.13,38.09,38.13,187000.0,31.0598,31.0598,31.0272,31.0598,187000.0
2010-10-08 14:00:00,38.13,38.15,38.07,38.1,206700.0,31.0598,31.0761,31.0109,31.0354,206700.0
2010-10-08 14:05:00,38.1,38.14,38.08,38.12,146800.0,31.0354,31.068,31.0191,31.0517,146800.0
2010-10-08 14:10:00,38.12,38.13,38.06,38.08,173000.0,31.0517,31.0598,31.0028,31.0191,173000.0
2010-10-08 14:15:00,38.08,38.11,38.07,38.1,76400.0,31.0191,31.0435,31.0109,31.0354,76400.0
2010-10-08 14:20:00,38.11,38.14,38.1,38.1,330800.0,31.0435,31.068,31.0354,31.0354,330800.0
2010-10-08 14:25:00,38.1,38.12,38.07,38.07,143000.0,31.0354,31.0517,31.0109,31.0109,143000.0
2010-10-08 14:30:00,38.07,38.07,38.04,38.04,116000.0,31.0109,31.0109,30.9865,30.9865,116000.0
2010-10-08 14:35:00,38.04,38.07,38.04,38.06,103500.0,30.9865,31.0109,30.9865,31.0028,103500.0
2010-10-08 14:40:00,38.06,38.1,38.06,38.1,145200.0,31.0028,31.0354,31.0028,31.0354,145200.0
2010-10-08 14:45:00,38.1,38.11,38.08,38.09,212500.0,31.0354,31.0435,31.0191,31.0272,212500.0
2010-10-08 14:50:00,38.09,38.09,38.04,38.05,72400.0,31.0272,31.0272,30.9865,30.9946,72400.0
2010-10-08 14:55:00,38.05,38.06,38.01,38.02,67500.0,30.9946,31.0028,30.9621,30.9702,67500.0
2010-10-08 15:00:00,38.02,38.1,38.02,38.1,93200.0,30.9702,31.0354,30.9702,31.0354,93200.0
2010-10-08 15:05:00,38.1,38.1,38.06,38.08,129400.0,31.0354,31.0354,31.0028,31.0191,129400.0
2010-10-08 15:10:00,38.08,38.1,38.05,38.06,156900.0,31.0191,31.0354,30.9946,31.0028,156900.0
2010-10-08 15:15:00,38.05,38.09,38.05,38.06,55300.0,30.9946,31.0272,30.9946,31.0028,55300.0
2010-10-08 15:20:00,38.06,38.08,38.02,38.04,112100.0,31.0028,31.0191,30.9702,30.9865,112100.0
2010-10-08 15:25:00,38.04,38.06,38.03,38.05,76500.0,30.9865,31.0028,30.9784,30.9946,76500.0
2010-10-08 15:30:00,38.05,38.1,38.05,38.09,129000.0,30.9946,31.0354,30.9946,31.0272,129000.0
2010-10-08 15:35:00,38.09,38.11,38.06,38.06,137800.0,31.0272,31.0435,31.0028,31.0028,137800.0
2010-10-08 15:40:00,38.06,38.1,38.04,38.08,217500.0,31.0028,31.0354,30.9865,31.0191,217500.0
2010-10-08 15:45:00,38.08,38.09,38.0,38.03,275600.0,31.0191,31.0272,30.9539,30.9784,275600.0
2010-10-08 15:50:00,38.03,38.08,38.03,38.03,295000.0,30.9784,31.0191,30.9784,30.9784,295000.0
2010-10-08 15:55:00,38.03,38.04,37.96,37.98,504400.0,30.9784,30.9865,30.9213,30.9376,504400.0
2010-10-11 09:30:00,38.17,38.34,38.1,38.33,308400.0,31.0924,31.2309,31.0354,31.2227,308400.0
2010-10-11 09:35:00,38.34,38.43,38.23,38.38,276700.0,31.2309,31.3042,31.1413,31.2635,276700.0
2010-10-11 09:40:00,38.38,38.45,38.3,38.39,289900.0,31.2635,31.3205,31.1983,31.2716,289900.0
2010-10-11 09:45:00,38.39,38.39,38.27,38.31,301600.0,31.2716,31.2716,31.1739,31.2064,301600.0
2010-10-11 09:50:00,38.31,38.35,38.28,38.3,184200.0,31.2064,31.239,31.182,31.1983,184200.0
2010-10-11 09:55:00,38.3,38.31,38.15,38.2,239000.0,31.1983,31.2064,31.0761,31.1168,239000.0
2010-10-11 10:00:00,38.19,38.2,38.12,38.14,205500.0,31.1087,31.1168,31.0517,31.068,205500.0
2010-10-11 10:05:00,38.14,38.2,38.11,38.17,196700.0,31.068,31.1168,31.0435,31.0924,196700.0
2010-10-11 10:10:00,38.17,38.17,38.1,38.14,281200.0,31.0924,31.0924,31.0354,31.068,281200.0
2010-10-11 10:15:00,38.14,38.15,38.08,38.08,222400.0,31.068,31.0761,31.0191,31.0191,222400.0
2010-10-11 10:20:00,38.08,38.11,38.08,38.09,150600.0,31.0191,31.0435,31.0191,31.0272,150600.0
2010-10-11 10:25:00,38.08,38.1,38.08,38.09,222700.0,31.0191,31.0354,31.0191,31.0272,222700.0
2010-10-11 10:30:00,38.09,38.1,38.07,38.08,168000.0,31.0272,31.0354,31.0109,31.0191,168000.0
2010-10-11 10:35:00,38.08,38.09,38.07,38.09,144900.0,31.0191,31.0272,31.0109,31.0272,144900.0
2010-10-11 10:40:00,38.08,38.09,38.05,38.05,141300.0,31.0191,31.0272,30.9946,30.9946,141300.0
2010-10-11 10:45:00,38.06,38.06,37.94,38.0,329500.0,31.0028,31.0028,30.905,30.9539,329500.0
2010-10-11 10:50:00,38.0,38.05,37.97,38.02,143400.0,30.9539,30.9946,30.9295,30.9702,143400.0
2010-10-11 10:55:00,38.02,38.06,37.99,38.03,113700.0,30.9702,31.0028,30.9458,30.9784,113700.0
2010-10-11 11:00:00,38.03,38.13,38.03,38.04,168900.0,30.9784,31.0598,30.9784,30.9865,168900.0
2010-10-11 11:05:00,38.05,38.09,38.02,38.09,116100.0,30.9946,31.0272,30.9702,31.0272,116100.0
2010-10-11 11:10:00,38.09,38.12,38.05,38.12,141100.0,31.0272,31.0517,30.9946,31.0517,141100.0
2010-10-11 11:15:00,38.11,38.15,38.08,38.14,144600.0,31.0435,31.0761,31.0191,31.068,144600.0
2010-10-11 11:20:00,38.14,38.15,38.09,38.09,111600.0,31.068,31.0761,31.0272,31.0272,111600.0
2010-10-11 11:25:00,38.09,38.16,38.08,38.09,121800.0,31.0272,31.0842,31.0191,31.0272,121800.0
2010-10-11 11:30:00,38.1,38.18,38.1,38.16,139000.0,31.0354,31.1005,31.0354,31.0842,139000.0
2010-10-11 11:35:00,38.15,38.19,38.13,38.17,191700.0,31.0761,31.1087,31.0598,31.0924,191700.0
2010-10-11 11:40:00,38.17,38.22,38.16,38.22,189800.0,31.0924,31.1331,31.0842,31.1331,189800.0
2010-10-11 11:45:00,38.23,38.25,38.2,38.2,148800.0,31.1413,31.1576,31.1168,31.1168,148800.0
2010-10-11 11:50:00,38.2,38.23,38.2,38.22,84400.0,31.1168,31.1413,31.1168,31.1331,84400.0
2010-10-11 11:55:00,38.22,38.23,38.1,38.1,86300.0,31.1331,31.1413,31.0354,31.0354,86300.0
2010-10-11 12:00:00,38.1,38.12,38.08,38.11,101300.0,31.0354,31.0517,31.0191,31.0435,101300.0
2010-10-11 12:05:00,38.11,38.15,38.1,38.15,32800.0,31.0435,31.0761,31.0354,31.0761,32800.0
2010-10-11 12:10:00,38.15,38.16,38.12,38.15,42800.0,31.0761,31.0842,31.0517,31.0761,42800.0
2010-10-11 12:15:00,38.14,38.15,38.06,38.1,47000.0,31.068,31.0761,31.0028,31.0354,47000.0
2010-10-11 12:20:00,38.09,38.12,38.06,38.12,64900.0,31.0272,31.0517,31.0028,31.0517,64900.0
2010-10-11 12:25:00,38.12,38.12,38.05,38.05,62600.0,31.0517,31.0517,30.9946,30.9946,62600.0
2010-10-11 12:30:00,38.05,38.09,38.03,38.09,53400.0,30.9946,31.0272,30.9784,31.0272,53400.0
2010-10-11 12:35:00,38.09,38.1,38.05,38.1,59300.0,31.0272,31.0354,30.9946,31.0354,59300.0
2010-10-11 12:40:00,38.09,38.12,38.08,38.1,34700.0,31.0272,31.0517,31.0191,31.0354,34700.0
2010-10-11 12:45:00,38.1,38.1,38.05,38.06,76700.0,31.0354,31.0354,30.9946,31.0028,76700.0
2010-10-11 12:50:00,38.07,38.08,38.03,38.08,89800.0,31.0109,31.0191,30.9784,31.0191,89800.0
2010-10-11 12:55:00,38.08,38.12,38.08,38.1,74500.0,31.0191,31.0517,31.0191,31.0354,74500.0
2010-10-11 13:00:00,38.11,38.11,38.04,38.06,77900.0,31.0435,31.0435,30.9865,31.0028,77900.0
2010-10-11 13:05:00,38.06,38.13,38.06,38.1,48000.0,31.0028,31.0598,31.0028,31.0354,48000.0
2010-10-11 13:10:00,38.1,38.1,38.06,38.08,46400.0,31.0354,31.0354,31.0028,31.0191,46400.0
2010-10-11 13:15:00,38.08,38.1,38.05,38.09,60700.0,31.0191,31.0354,30.9946,31.0272,60700.0
2010-10-11 13:20:00,38.08,38.1,38.07,38.09,44000.0,31.0191,31.0354,31.0109,31.0272,44000.0
2010-10-11 13:25:00,38.09,38.09,38.06,38.08,44100.0,31.0272,31.0272,31.0028,31.0191,44100.0
2010-10-11 13:30:00,38.08,38.09,38.05,38.06,55000.0,31.0191,31.0272,30.9946,31.0028,55000.0
2010-10-11 13:35:00,38.07,38.08,38.06,38.08,41600.0,31.0109,31.0191,31.0028,31.0191,41600.0
2010-10-11 13:40:00,38.08,38.09,38.06,38.07,37300.0,31.0191,31.0272,31.0028,31.0109,37300.0
2010-10-11 13:45:00,38.06,38.1,38.05,38.09,71900.0,31.0028,31.0354,30.9946,31.0272,71900.0
2010-10-11 13:50:00,38.09,38.09,38.06,38.07,45200.0,31.0272,31.0272,31.0028,31.0109,45200.0
2010-10-11 13:55:00,38.06,38.07,38.05,38.06,76600.0,31.0028,31.0109,30.9946,31.0028,76600.0
2010-10-11 14:00:00,38.06,38.06,38.01,38.01,105400.0,31.0028,31.0028,30.9621,30.9621,105400.0
2010-10-11 14:05:00,38.01,38.02,38.0,38.02,90400.0,30.9621,30.9702,30.9539,30.9702,90400.0
2010-10-11 14:10:00,38.01,38.01,37.95,37.96,168200.0,30.9621,30.9621,30.9132,30.9213,168200.0
2010-10-11 14:15:00,37.96,38.02,37.95,37.99,85000.0,30.9213,30.9702,30.9132,30.9458,85000.0
2010-10-11 14:20:00,37.98,38.0,37.95,37.96,71400.0,30.9376,30.9539,30.9132,30.9213,71400.0
2010-10-11 14:25:00,37.95,37.99,37.95,37.99,61800.0,30.9132,30.9458,30.9132,30.9458,61800.0
2010-10-11 14:30:00,37.98,37.99,37.98,37.98,31600.0,30.9376,30.9458,30.9376,30.9376,31600.0
2010-10-11 14:35:00,37.99,38.01,37.98,38.0,65900.0,30.9458,30.9621,30.9376,30.9539,65900.0
2010-10-11 14:40:00,38.0,38.01,37.99,38.01,88400.0,30.9539,30.9621,30.9458,30.9621,88400.0
2010-10-11 14:45:00,38.0,38.01,37.95,37.96,53300.0,30.9539,30.9621,30.9132,30.9213,53300.0
2010-10-11 14:50:00,37.96,37.99,37.94,37.98,137600.0,30.9213,30.9458,30.905,30.9376,137600.0
2010-10-11 14:55:00,37.98,38.0,37.94,37.96,98500.0,30.9376,30.9539,30.905,30.9213,98500.0
2010-10-11 15:00:00,37.96,37.98,37.94,37.97,62100.0,30.9213,30.9376,30.905,30.9295,62100.0
2010-10-11 15:05:00,37.96,37.98,37.95,37.98,67500.0,30.9213,30.9376,30.9132,30.9376,67500.0
2010-10-11 15:10:00,37.97,37.99,37.94,37.94,191500.0,30.9295,30.9458,30.905,30.905,191500.0
2010-10-11 15:15:00,37.94,38.0,37.94,37.98,147900.0,30.905,30.9539,30.905,30.9376,147900.0
2010-10-11 15:20:00,37.98,37.99,37.96,37.96,68300.0,30.9376,30.9458,30.9213,30.9213,68300.0
2010-10-11 15:25:00,37.96,37.98,37.94,37.98,132000.0,30.9213,30.9376,30.905,30.9376,132000.0
2010-10-11 15:30:00,37.98,38.0,37.95,37.95,206200.0,30.9376,30.9539,30.9132,30.9132,206200.0
2010-10-11 15:35:00,37.95,37.96,37.92,37.92,162400.0,30.9132,30.9213,30.8888,30.8888,162400.0
2010-10-11 15:40:00,37.92,37.94,37.9,37.93,221300.0,30.8888,30.905,30.8725,30.8969,221300.0
2010-10-11 15:45:00,37.94,37.97,37.92,37.97,197100.0,30.905,30.9295,30.8888,30.9295,197100.0
2010-10-11 15:50:00,37.96,38.01,37.95,37.97,218800.0,30.9213,30.9621,30.9132,30.9295,218800.0
2010-10-11 15:55:00,37.97,37.97,37.92,37.94,447900.0,30.9295,30.9295,30.8888,30.905,447900.0
2010-10-12 09:30:00,37.94,38.25,37.9,38.17,655400.0,30.905,31.1576,30.8725,31.0924,655400.0
2010-10-12 09:35:00,38.17,38.19,38.08,38.14,290600.0,31.0924,31.1087,31.0191,31.068,290600.0
2010-10-12 09:40:00,38.13,38.44,38.11,38.44,925100.0,31.0598,31.3123,31.0435,31.3123,925100.0
2010-10-12 09:45:00,38.43,38.43,38.3,38.38,981100.0,31.3042,31.3042,31.1983,31.2635,981100.0
2010-10-12 09:50:00,38.38,38.53,38.34,38.4,749800.0,31.2635,31.3856,31.2309,31.2797,749800.0
2010-10-12 09:55:00,38.4,38.49,38.39,38.46,416800.0,31.2797,31.3531,31.2716,31.3286,416800.0
2010-10-12 10:00:00,38.46,38.58,38.43,38.54,520700.0,31.3286,31.4264,31.3042,31.3938,520700.0
2010-10-12 10:05:00,38.54,38.59,38.38,38.4,374900.0,31.3938,31.4345,31.2635,31.2797,374900.0
2010-10-12 10:10:00,38.4,38.54,38.39,38.54,239800.0,31.2797,31.3938,31.2716,31.3938,239800.0
2010-10-12 10:15:00,38.53,38.56,38.49,38.53,197300.0,31.3856,31.4101,31.3531,31.3856,197300.0
2010-10-12 10:20:00,38.53,38.54,38.42,38.43,240800.0,31.3856,31.3938,31.296,31.3042,240800.0
2010-10-12 10:25:00,38.43,38.53,38.41,38.51,167500.0,31.3042,31.3856,31.2879,31.3694,167500.0
2010-10-12 10:30:00,38.52,38.53,38.39,38.41,172300.0,31.3775,31.3856,31.2716,31.2879,172300.0
2010-10-12 10:35:00,38.42,38.51,38.39,38.5,156800.0,31.296,31.3694,31.2716,31.3612,156800.0
2010-10-12 10:40:00,38.5,38.53,38.44,38.52,248600.0,31.3612,31.3856,31.3123,31.3775,248600.0
2010-10-12 10:45:00,38.52,38.62,38.51,38.55,293800.0,31.3775,31.459,31.3694,31.4019,293800.0
2010-10-12 10:50:00,38.54,38.57,38.46,38.46,211400.0,31.3938,31.4182,31.3286,31.3286,211400.0
2010-10-12 10:55:00,38.47,38.51,38.42,38.48,250600.0,31.3368,31.3694,31.296,31.3449,250600.0
2010-10-12 11:00:00,38.48,38.54,38.47,38.53,132800.0,31.3449,31.3938,31.3368,31.3856,132800.0
2010-10-12 11:05:00,38.54,38.57,38.52,38.54,231100.0,31.3938,31.4182,31.3775,31.3938,231100.0
2010-10-12 11:10:00,38.54,38.59,38.47,38.52,182100.0,31.3938,31.4345,31.3368,31.3775,182100.0
2010-10-12 11:15:00,38.52,38.58,38.52,38.55,95500.0,31.3775,31.4264,31.3775,31.4019,95500.0
2010-10-12 11:20:00,38.56,38.57,38.54,38.57,111000.0,31.4101,31.4182,31.3938,31.4182,111000.0
2010-10-12 11:25:00,38.57,38.59,38.56,38.58,161000.0,31.4182,31.4345,31.4101,31.4264,161000.0
2010-10-12 11:30:00,38.58,38.62,38.58,38.61,260400.0,31.4264,31.459,31.4264,31.4508,260400.0
2010-10-12 11:35:00,38.61,38.7,38.61,38.69,206700.0,31.4508,31.5241,31.4508,31.516,206700.0
2010-10-12 11:40:00,38.69,38.7,38.63,38.63,187900.0,31.516,31.5241,31.4671,31.4671,187900.0
2010-10-12 11:45:00,38.63,38.64,38.57,38.58,142800.0,31.4671,31.4752,31.4182,31.4264,142800.0
2010-10-12 11:50:00,38.57,38.6,38.53,38.58,123700.0,31.4182,31.4427,31.3856,31.4264,123700.0
2010-10-12 11:55:00,38.58,38.69,38.55,38.69,107700.0,31.4264,31.516,31.4019,31.516,107700.0
2010-10-12 12:00:00,38.69,38.7,38.68,38.69,193600.0,31.516,31.5241,31.5078,31.516,193600.0
2010-10-12 12:05:00,38.69,38.7,38.66,38.69,92200.0,31.516,31.5241,31.4915,31.516,92200.0
2010-10-12 12:10:00,38.69,38.69,38.63,38.65,96700.0,31.516,31.516,31.4671,31.4834,96700.0
2010-10-12 12:15:00,38.65,38.68,38.65,38.67,123400.0,31.4834,31.5078,31.4834,31.4997,123400.0
2010-10-12 12:20:00,38.67,38.7,38.66,38.69,298500.0,31.4997,31.5241,31.4915,31.516,298500.0
2010-10-12 12:25:00,38.7,38.76,38.69,38.75,223600.0,31.5241,31.573,31.516,31.5648,223600.0
2010-10-12 12:30:00,38.74,38.75,38.65,38.7,107600.0,31.5567,31.5648,31.4834,31.5241,107600.0
2010-10-12 12:35:00,38.7,38.72,38.66,38.66,58600.0,31.5241,31.5404,31.4915,31.4915,58600.0
2010-10-12 12:40:00,38.67,38.7,38.66,38.66,58100.0,31.4997,31.5241,31.4915,31.4915,58100.0
2010-10-12 12:45:00,38.66,38.67,38.6,38.62,72300.0,31.4915,31.4997,31.4427,31.459,72300.0
2010-10-12 12:50:00,38.62,38.7,38.62,38.7,121700.0,31.459,31.5241,31.459,31.5241,121700.0
2010-10-12 12:55:00,38.7,38.71,38.66,38.69,104700.0,31.5241,31.5323,31.4915,31.516,104700.0
2010-10-12 13:00:00,38.69,38.7,38.64,38.68,109200.0,31.516,31.5241,31.4752,31.5078,109200.0
2010-10-12 13:05:00,38.68,38.7,38.66,38.68,188200.0,31.5078,31.5241,31.4915,31.5078,188200.0
2010-10-12 13:10:00,38.68,38.72,38.67,38.7,111900.0,31.5078,31.5404,31.4997,31.5241,111900.0
2010-10-12 13:15:00,38.7,38.72,38.63,38.63,150900.0,31.5241,31.5404,31.4671,31.4671,150900.0
2010-10-12 13:20:00,38.64,38.64,38.52,38.53,362000.0,31.4752,31.4752,31.3775,31.3856,362000.0
2010-10-12 13:25:00,38.53,38.6,38.52,38.58,291800.0,31.3856,31.4427,31.3775,31.4264,291800.0
2010-10-12 13:30:00,38.58,38.6,38.58,38.59,75600.0,31.4264,31.4427,31.4264,31.4345,75600.0
2010-10-12 13:35:00,38.58,38.59,38.56,38.56,129000.0,31.4264,31.4345,31.4101,31.4101,129000.0
2010-10-12 13:40:00,38.56,38.57,38.55,38.56,92900.0,31.4101,31.4182,31.4019,31.4101,92900.0
2010-10-12 13:45:00,38.57,38.59,38.56,38.58,63400.0,31.4182,31.4345,31.4101,31.4264,63400.0
2010-10-12 13:50:00,38.58,38.6,38.57,38.6,60000.0,31.4264,31.4427,31.4182,31.4427,60000.0
2010-10-12 13:55:00,38.6,38.6,38.52,38.57,116400.0,31.4427,31.4427,31.3775,31.4182,116400.0
2010-10-12 14:00:00,38.58,38.69,38.5,38.67,250800.0,31.4264,31.516,31.3612,31.4997,250800.0
2010-10-12 14:05:00,38.68,38.68,38.52,38.56,317100.0,31.5078,31.5078,31.3775,31.4101,317100.0
2010-10-12 14:10:00,38.55,38.7,38.55,38.64,204600.0,31.4019,31.5241,31.4019,31.4752,204600.0
2010-10-12 14:15:00,38.65,38.7,38.62,38.64,230900.0,31.4834,31.5241,31.459,31.4752,230900.0
2010-10-12 14:20:00,38.63,38.63,38.55,38.6,147400.0,31.4671,31.4671,31.4019,31.4427,147400.0
2010-10-12 14:25:00,38.6,38.63,38.55,38.56,162300.0,31.4427,31.4671,31.4019,31.4101,162300.0
2010-10-12 14:30:00,38.56,38.56,38.38,38.4,365800.0,31.4101,31.4101,31.2635,31.2797,365800.0
2010-10-12 14:35:00,38.4,38.47,38.39,38.42,147400.0,31.2797,31.3368,31.2716,31.296,147400.0
2010-10-12 14:40:00,38.41,38.55,38.41,38.52,146800.0,31.2879,31.4019,31.2879,31.3775,146800.0
2010-10-12 14:45:00,38.53,38.55,38.48,38.48,111100.0,31.3856,31.4019,31.3449,31.3449,111100.0
2010-10-12 14:50:00,38.49,38.53,38.48,38.51,96300.0,31.3531,31.3856,31.3449,31.3694,96300.0
2010-10-12 14:55:00,38.51,38.52,38.45,38.48,123100.0,31.3694,31.3775,31.3205,31.3449,123100.0
2010-10-12 15:00:00,38.48,38.49,38.39,38.4,153100.0,31.3449,31.3531,31.2716,31.2797,153100.0
2010-10-12 15:05:00,38.41,38.45,38.38,38.44,164400.0,31.2879,31.3205,31.2635,31.3123,164400.0
2010-10-12 15:10:00,38.44,38.5,38.44,38.5,121000.0,31.3123,31.3612,31.3123,31.3612,121000.0
2010-10-12 15:15:00,38.5,38.55,38.49,38.52,178800.0,31.3612,31.4019,31.3531,31.3775,178800.0
2010-10-12 15:20:00,38.52,38.65,38.5,38.65,290000.0,31.3775,31.4834,31.3612,31.4834,290000.0
2010-10-12 15:25:00,38.65,38.7,38.65,38.68,223400.0,31.4834,31.5241,31.4834,31.5078,223400.0
2010-10-12 15:30:00,38.68,38.7,38.64,38.66,263000.0,31.5078,31.5241,31.4752,31.4915,263000.0
2010-10-12 15:35:00,38.66,38.71,38.65,38.69,323200.0,31.4915,31.5323,31.4834,31.516,323200.0
2010-10-12 15:40:00,38.69,38.69,38.6,38.62,427700.0,31.516,31.516,31.4427,31.459,427700.0
2010-10-12 15:45:00,38.62,38.64,38.6,38.63,583100.0,31.459,31.4752,31.4427,31.4671,583100.0
2010-10-12 15:50:00,38.63,38.63,38.56,38.59,540600.0,31.4671,31.4671,31.4101,31.4345,540600.0
2010-10-12 15:55:00,38.58,38.59,38.51,38.52,699600.0,31.4264,31.4345,31.3694,31.3775,699600.0
2010-10-13 09:30:00,38.92,39.05,38.8,38.87,1043800.0,31.7033,31.8092,31.6056,31.6626,1043800.0
2010-10-13 09:35:00,38.86,39.05,38.74,39.0,863200.0,31.6545,31.8092,31.5567,31.7685,863200.0
2010-10-13 09:40:00,39.0,39.01,38.84,39.0,537800.0,31.7685,31.7766,31.6382,31.7685,537800.0
2010-10-13 09:45:00,39.0,39.03,38.95,38.99,431400.0,31.7685,31.7929,31.7278,31.7603,431400.0
2010-10-13 09:50:00,38.98,39.02,38.95,38.96,396600.0,31.7522,31.7848,31.7278,31.7359,396600.0
2010-10-13 09:55:00,38.96,39.02,38.93,38.99,290500.0,31.7359,31.7848,31.7115,31.7603,290500.0
2010-10-13 10:00:00,38.99,39.11,38.99,39.1,441100.0,31.7603,31.8581,31.7603,31.85,441100.0
2010-10-13 10:05:00,39.11,39.15,39.04,39.13,234300.0,31.8581,31.8907,31.8011,31.8744,234300.0
2010-10-13 10:10:00,39.12,39.15,39.05,39.07,335000.0,31.8662,31.8907,31.8092,31.8255,335000.0
2010-10-13 10:15:00,39.07,39.15,39.03,39.15,259300.0,31.8255,31.8907,31.7929,31.8907,259300.0
2010-10-13 10:20:00,39.14,39.19,39.05,39.18,394200.0,31.8825,31.9233,31.8092,31.9151,394200.0
2010-10-13 10:25:00,39.19,39.31,39.18,39.31,426700.0,31.9233,32.021,31.9151,32.021,426700.0
2010-10-13 10:30:00,39.31,39.43,39.3,39.34,607100.0,32.021,32.1188,32.0129,32.0454,607100.0
2010-10-13 10:35:00,39.32,39.46,39.31,39.45,340400.0,32.0292,32.1432,32.021,32.1351,340400.0
2010-10-13 10:40:00,39.45,39.46,39.36,39.39,271100.0,32.1351,32.1432,32.0617,32.0862,271100.0
2010-10-13 10:45:00,39.4,39.47,39.38,39.47,150600.0,32.0943,32.1513,32.078,32.1513,150600.0
2010-10-13 10:50:00,39.47,39.56,39.46,39.55,244500.0,32.1513,32.2247,32.1432,32.2165,244500.0
2010-10-13 10:55:00,39.55,39.57,39.49,39.52,254200.0,32.2165,32.2328,32.1676,32.1921,254200.0
2010-10-13 11:00:00,39.51,39.52,39.49,39.5,353500.0,32.1839,32.1921,32.1676,32.1758,353500.0
2010-10-13 11:05:00,39.5,39.63,39.49,39.59,240300.0,32.1758,32.2817,32.1676,32.2491,240300.0
2010-10-13 11:10:00,39.6,39.68,39.59,39.64,276500.0,32.2572,32.3224,32.2491,32.2898,276500.0
2010-10-13 11:15:00,39.64,39.68,39.63,39.68,254200.0,32.2898,32.3224,32.2817,32.3224,254200.0
2010-10-13 11:20:00,39.68,39.69,39.53,39.55,322600.0,32.3224,32.3306,32.2002,32.2165,322600.0
2010-10-13 11:25:00,39.54,39.59,39.5,39.52,316200.0,32.2084,32.2491,32.1758,32.1921,316200.0
2010-10-13 11:30:00,39.51,39.62,39.5,39.59,216100.0,32.1839,32.2735,32.1758,32.2491,216100.0
2010-10-13 11:35:00,39.6,39.62,39.54,39.55,119700.0,32.2572,32.2735,32.2084,32.2165,119700.0
2010-10-13 11:40:00,39.54,39.55,39.5,39.51,124300.0,32.2084,32.2165,32.1758,32.1839,124300.0
2010-10-13 11:45:00,39.51,39.58,39.5,39.57,153200.0,32.1839,32.2409,32.1758,32.2328,153200.0
2010-10-13 11:50:00,39.58,39.58,39.5,39.51,96800.0,32.2409,32.2409,32.1758,32.1839,96800.0
2010-10-13 11:55:00,39.51,39.54,39.48,39.53,160800.0,32.1839,32.2084,32.1595,32.2002,160800.0
2010-10-13 12:00:00,39.54,39.58,39.53,39.58,88800.0,32.2084,32.2409,32.2002,32.2409,88800.0
2010-10-13 12:05:00,39.57,39.6,39.54,39.56,200300.0,32.2328,32.2572,32.2084,32.2247,200300.0
2010-10-13 12:10:00,39.56,39.57,39.5,39.57,90100.0,32.2247,32.2328,32.1758,32.2328,90100.0
2010-10-13 12:15:00,39.56,39.6,39.56,39.59,72500.0,32.2247,32.2572,32.2247,32.2491,72500.0
2010-10-13 12:20:00,39.6,39.65,39.59,39.64,105900.0,32.2572,32.298,32.2491,32.2898,105900.0
2010-10-13 12:25:00,39.63,39.72,39.61,39.7,252200.0,32.2817,32.355,32.2654,32.3387,252200.0
2010-10-13 12:30:00,39.69,39.75,39.67,39.75,192800.0,32.3306,32.3794,32.3143,32.3794,192800.0
2010-10-13 12:35:00,39.75,39.83,39.72,39.83,292100.0,32.3794,32.4446,32.355,32.4446,292100.0
2010-10-13 12:40:00,39.83,39.86,39.78,39.85,273500.0,32.4446,32.469,32.4039,32.4609,273500.0
2010-10-13 12:45:00,39.85,39.86,39.8,39.83,163500.0,32.4609,32.469,32.4202,32.4446,163500.0
2010-10-13 12:50:00,39.84,39.85,39.82,39.83,139100.0,32.4527,32.4609,32.4364,32.4446,139100.0
2010-10-13 12:55:00,39.84,39.84,39.73,39.74,160300.0,32.4527,32.4527,32.3631,32.3713,160300.0
2010-10-13 13:00:00,39.73,39.74,39.7,39.74,69600.0,32.3631,32.3713,32.3387,32.3713,69600.0
2010-10-13 13:05:00,39.74,39.75,39.69,39.71,94300.0,32.3713,32.3794,32.3306,32.3468,94300.0
2010-10-13 13:10:00,39.7,39.74,39.69,39.74,137600.0,32.3387,32.3713,32.3306,32.3713,137600.0
2010-10-13 13:15:00,39.75,39.77,39.7,39.7,110300.0,32.3794,32.3957,32.3387,32.3387,110300.0
2010-10-13 13:20:00,39.71,39.74,39.69,39.74,86300.0,32.3468,32.3713,32.3306,32.3713,86300.0
2010-10-13 13:25:00,39.73,39.76,39.63,39.67,131300.0,32.3631,32.3876,32.2817,32.3143,131300.0
2010-10-13 13:30:00,39.67,39.73,39.63,39.71,169400.0,32.3143,32.3631,32.2817,32.3468,169400.0
2010-10-13 13:35:00,39.71,39.74,39.67,39.68,160700.0,32.3468,32.3713,32.3143,32.3224,160700.0
2010-10-13 13:40:00,39.67,39.68,39.62,39.63,86100.0,32.3143,32.3224,32.2735,32.2817,86100.0
2010-10-13 13:45:00,39.64,39.64,39.57,39.59,115100.0,32.2898,32.2898,32.2328,32.2491,115100.0
2010-10-13 13:50:00,39.58,39.64,39.58,39.64,179500.0,32.2409,32.2898,32.2409,32.2898,179500.0
2010-10-13 13:55:00,39.64,39.64,39.53,39.57,232200.0,32.2898,32.2898,32.2002,32.2328,232200.0
2010-10-13 14:00:00,39.57,39.6,39.55,39.58,215600.0,32.2328,32.2572,32.2165,32.2409,215600.0
2010-10-13 14:05:00,39.58,39.58,39.53,39.55,99500.0,32.2409,32.2409,32.2002,32.2165,99500.0
2010-10-13 14:10:00,39.55,39.6,39.53,39.59,89200.0,32.2165,32.2572,32.2002,32.2491,89200.0
2010-10-13 14:15:00,39.59,39.64,39.56,39.62,104300.0,32.2491,32.2898,32.2247,32.2735,104300.0
2010-10-13 14:20:00,39.63,39.64,39.61,39.62,102400.0,32.2817,32.2898,32.2654,32.2735,102400.0
2010-10-13 14:25:00,39.62,39.64,39.6,39.64,129800.0,32.2735,32.2898,32.2572,32.2898,129800.0
2010-10-13 14:30:00,39.63,39.7,39.63,39.68,162100.0,32.2817,32.3387,32.2817,32.3224,162100.0
2010-10-13 14:35:00,39.67,39.68,39.6,39.6,111700.0,32.3143,32.3224,32.2572,32.2572,111700.0
2010-10-13 14:40:00,39.61,39.64,39.58,39.59,120600.0,32.2654,32.2898,32.2409,32.2491,120600.0
2010-10-13 14:45:00,39.59,39.59,39.53,39.55,165400.0,32.2491,32.2491,32.2002,32.2165,165400.0
2010-10-13 14:50:00,39.54,39.58,39.53,39.55,188800.0,32.2084,32.2409,32.2002,32.2165,188800.0
2010-10-13 14:55:00,39.55,39.59,39.53,39.55,115600.0,32.2165,32.2491,32.2002,32.2165,115600.0
2010-10-13 15:00:00,39.55,39.58,39.44,39.45,289900.0,32.2165,32.2409,32.1269,32.1351,289900.0
2010-10-13 15:05:00,39.45,39.46,39.42,39.44,108500.0,32.1351,32.1432,32.1106,32.1269,108500.0
2010-10-13 15:10:00,39.44,39.44,39.37,39.37,158100.0,32.1269,32.1269,32.0699,32.0699,158100.0
2010-10-13 15:15:00,39.37,39.47,39.37,39.44,217200.0,32.0699,32.1513,32.0699,32.1269,217200.0
2010-10-13 15:20:00,39.45,39.5,39.44,39.45,185700.0,32.1351,32.1758,32.1269,32.1351,185700.0
2010-10-13 15:25:00,39.44,39.46,39.32,39.32,254700.0,32.1269,32.1432,32.0292,32.0292,254700.0
2010-10-13 15:30:00,39.33,39.36,39.32,39.32,200800.0,32.0373,32.0617,32.0292,32.0292,200800.0
2010-10-13 15:35:00,39.33,39.4,39.32,39.33,256900.0,32.0373,32.0943,32.0292,32.0373,256900.0
2010-10-13 15:40:00,39.32,39.41,39.32,39.41,227800.0,32.0292,32.1025,32.0292,32.1025,227800.0
2010-10-13 15:45:00,39.4,39.4,39.33,39.34,261100.0,32.0943,32.0943,32.0373,32.0454,261100.0
2010-10-13 15:50:00,39.33,39.35,39.27,39.27,461900.0,32.0373,32.0536,31.9884,31.9884,461900.0
2010-10-13 15:55:00,39.27,39.29,39.24,39.28,549800.0,31.9884,32.0047,31.964,31.9966,549800.0
2010-10-14 09:30:00,39.12,39.5,39.1,39.37,546000.0,31.8662,32.1758,31.85,32.0699,546000.0
2010-10-14 09:35:00,39.37,39.4,39.09,39.36,655200.0,32.0699,32.0943,31.8418,32.0617,655200.0
2010-10-14 09:40:00,39.35,39.52,39.31,39.48,324400.0,32.0536,32.1921,32.021,32.1595,324400.0
2010-10-14 09:45:00,39.47,39.55,39.35,39.37,315000.0,32.1513,32.2165,32.0536,32.0699,315000.0
2010-10-14 09:50:00,39.37,39.41,39.26,39.35,225300.0,32.0699,32.1025,31.9803,32.0536,225300.0
2010-10-14 09:55:00,39.34,39.39,39.16,39.18,296500.0,32.0454,32.0862,31.8988,31.9151,296500.0
2010-10-14 10:00:00,39.18,39.32,39.15,39.3,216500.0,31.9151,32.0292,31.8907,32.0129,216500.0
2010-10-14 10:05:00,39.29,39.35,39.24,39.29,213100.0,32.0047,32.0536,31.964,32.0047,213100.0
2010-10-14 10:10:00,39.3,39.31,39.24,39.25,144900.0,32.0129,32.021,31.964,31.9721,144900.0
2010-10-14 10:15:00,39.24,39.34,39.24,39.32,182000.0,31.964,32.0454,31.964,32.0292,182000.0
2010-10-14 10:20:00,39.31,39.42,39.3,39.4,130500.0,32.021,32.1106,32.0129,32.0943,130500.0
2010-10-14 10:25:00,39.4,39.44,39.35,39.4,108800.0,32.0943,32.1269,32.0536,32.0943,108800.0
2010-10-14 10:30:00,39.39,39.43,39.35,39.42,142800.0,32.0862,32.1188,32.0536,32.1106,142800.0
2010-10-14 10:35:00,39.42,39.56,39.42,39.54,276500.0,32.1106,32.2247,32.1106,32.2084,276500.0
2010-10-14 10:40:00,39.54,39.56,39.48,39.51,154500.0,32.2084,32.2247,32.1595,32.1839,154500.0
2010-10-14 10:45:00,39.51,39.61,39.51,39.58,167500.0,32.1839,32.2654,32.1839,32.2409,167500.0
2010-10-14 10:50:00,39.58,39.6,39.56,39.59,321300.0,32.2409,32.2572,32.2247,32.2491,321300.0
2010-10-14 10:55:00,39.58,39.59,39.5,39.52,101000.0,32.2409,32.2491,32.1758,32.1921,101000.0
2010-10-14 11:00:00,39.51,39.51,39.42,39.44,103200.0,32.1839,32.1839,32.1106,32.1269,103200.0
2010-10-14 11:05:00,39.43,39.49,39.39,39.47,84700.0,32.1188,32.1676,32.0862,32.1513,84700.0
2010-10-14 11:10:00,39.48,39.48,39.45,39.46,110000.0,32.1595,32.1595,32.1351,32.1432,110000.0
2010-10-14 11:15:00,39.45,39.51,39.41,39.41,180600.0,32.1351,32.1839,32.1025,32.1025,180600.0
2010-10-14 11:20:00,39.42,39.46,39.36,39.36,69200.0,32.1106,32.1432,32.0617,32.0617,69200.0
2010-10-14 11:25:00,39.36,39.46,39.29,39.45,249900.0,32.0617,32.1432,32.0047,32.1351,249900.0
2010-10-14 11:30:00,39.45,39.48,39.41,39.44,223800.0,32.1351,32.1595,32.1025,32.1269,223800.0
2010-10-14 11:35:00,39.44,39.48,39.41,39.42,169900.0,32.1269,32.1595,32.1025,32.1106,169900.0
2010-10-14 11:40:00,39.42,39.44,39.39,39.4,120000.0,32.1106,32.1269,32.0862,32.0943,120000.0
2010-10-14 11:45:00,39.39,39.41,39.38,39.41,194200.0,32.0862,32.1025,32.078,32.1025,194200.0
2010-10-14 11:50:00,39.41,39.45,39.36,39.38,149200.0,32.1025,32.1351,32.0617,32.078,149200.0
2010-10-14 11:55:00,39.37,39.38,39.28,39.31,88300.0,32.0699,32.078,31.9966,32.021,88300.0
2010-10-14 12:00:00,39.31,39.38,39.3,39.33,88300.0,32.021,32.078,32.0129,32.0373,88300.0
2010-10-14 12:05:00,39.33,39.33,39.27,39.27,61200.0,32.0373,32.0373,31.9884,31.9884,61200.0
2010-10-14 12:10:00,39.27,39.27,39.22,39.22,71500.0,31.9884,31.9884,31.9477,31.9477,71500.0
2010-10-14 12:15:00,39.23,39.23,39.12,39.13,113200.0,31.9558,31.9558,31.8662,31.8744,113200.0
2010-10-14 12:20:00,39.13,39.13,39.09,39.12,105400.0,31.8744,31.8744,31.8418,31.8662,105400.0
2010-10-14 12:25:00,39.13,39.13,39.07,39.1,133600.0,31.8744,31.8744,31.8255,31.85,133600.0
2010-10-14 12:30:00,39.09,39.1,39.04,39.05,105300.0,31.8418,31.85,31.8011,31.8092,105300.0
2010-10-14 12:35:00,39.06,39.11,39.04,39.11,95400.0,31.8174,31.8581,31.8011,31.8581,95400.0
2010-10-14 12:40:00,39.11,39.13,39.08,39.08,56300.0,31.8581,31.8744,31.8337,31.8337,56300.0
2010-10-14 12:45:00,39.08,39.15,39.07,39.12,64000.0,31.8337,31.8907,31.8255,31.8662,64000.0
2010-10-14 12:50:00,39.11,39.16,39.11,39.16,87400.0,31.8581,31.8988,31.8581,31.8988,87400.0
2010-10-14 12:55:00,39.17,39.24,39.16,39.23,95400.0,31.907,31.964,31.8988,31.9558,95400.0
2010-10-14 13:00:00,39.23,39.27,39.17,39.24,180000.0,31.9558,31.9884,31.907,31.964,180000.0
2010-10-14 13:05:00,39.24,39.27,39.11,39.17,226800.0,31.964,31.9884,31.8581,31.907,226800.0
2010-10-14 13:10:00,39.17,39.19,39.13,39.16,77200.0,31.907,31.9233,31.8744,31.8988,77200.0
2010-10-14 13:15:00,39.16,39.17,39.06,39.07,120100.0,31.8988,31.907,31.8174,31.8255,120100.0
2010-10-14 13:20:00,39.06,39.06,39.01,39.01,93400.0,31.8174,31.8174,31.7766,31.7766,93400.0
2010-10-14 13:25:00,39.01,39.16,39.01,39.15,176300.0,31.7766,31.8988,31.7766,31.8907,176300.0
2010-10-14 13:30:00,39.14,39.22,39.14,39.22,87600.0,31.8825,31.9477,31.8825,31.9477,87600.0
2010-10-14 13:35:00,39.22,39.25,39.18,39.25,89500.0,31.9477,31.9721,31.9151,31.9721,89500.0
2010-10-14 13:40:00,39.25,39.25,39.18,39.19,72200.0,31.9721,31.9721,31.9151,31.9233,72200.0
2010-10-14 13:45:00,39.18,39.23,39.17,39.23,112900.0,31.9151,31.9558,31.907,31.9558,112900.0
2010-10-14 13:50:00,39.23,39.27,39.17,39.27,119300.0,31.9558,31.9884,31.907,31.9884,119300.0
2010-10-14 13:55:00,39.27,39.28,39.24,39.25,74600.0,31.9884,31.9966,31.964,31.9721,74600.0
2010-10-14 14:00:00,39.25,39.27,39.22,39.27,114400.0,31.9721,31.9884,31.9477,31.9884,114400.0
2010-10-14 14:05:00,39.26,39.27,39.21,39.26,129700.0,31.9803,31.9884,31.9396,31.9803,129700.0
2010-10-14 14:10:00,39.26,39.27,39.22,39.26,135400.0,31.9803,31.9884,31.9477,31.9803,135400.0
2010-10-14 14:15:00,39.25,39.3,39.23,39.29,136100.0,31.9721,32.0129,31.9558,32.0047,136100.0
2010-10-14 14:20:00,39.29,39.36,39.27,39.27,124800.0,32.0047,32.0617,31.9884,31.9884,124800.0
2010-10-14 14:25:00,39.27,39.28,39.23,39.26,123600.0,31.9884,31.9966,31.9558,31.9803,123600.0
2010-10-14 14:30:00,39.25,39.26,39.2,39.2,129900.0,31.9721,31.9803,31.9314,31.9314,129900.0
2010-10-14 14:35:00,39.2,39.27,39.17,39.26,155400.0,31.9314,31.9884,31.907,31.9803,155400.0
2010-10-14 14:40:00,39.26,39.28,39.23,39.23,100100.0,31.9803,31.9966,31.9558,31.9558,100100.0
2010-10-14 14:45:00,39.23,39.24,39.15,39.17,96700.0,31.9558,31.964,31.8907,31.907,96700.0
2010-10-14 14:50:00,39.17,39.26,39.16,39.24,119600.0,31.907,31.9803,31.8988,31.964,119600.0
2010-10-14 14:55:00,39.23,39.26,39.16,39.18,154500.0,31.9558,31.9803,31.8988,31.9151,154500.0
2010-10-14 15:00:00,39.17,39.17,39.09,39.11,217100.0,31.907,31.907,31.8418,31.8581,217100.0
2010-10-14 15:05:00,39.11,39.26,39.11,39.24,325700.0,31.8581,31.9803,31.8581,31.964,325700.0
2010-10-14 15:10:00,39.23,39.26,39.23,39.26,186200.0,31.9558,31.9803,31.9558,31.9803,186200.0
2010-10-14 15:15:00,39.26,39.26,39.22,39.22,106700.0,31.9803,31.9803,31.9477,31.9477,106700.0
2010-10-14 15:20:00,39.23,39.27,39.22,39.26,103400.0,31.9558,31.9884,31.9477,31.9803,103400.0
2010-10-14 15:25:00,39.26,39.28,39.25,39.26,236600.0,31.9803,31.9966,31.9721,31.9803,236600.0
2010-10-14 15:30:00,39.26,39.28,39.25,39.26,210300.0,31.9803,31.9966,31.9721,31.9803,210300.0
2010-10-14 15:35:00,39.26,39.35,39.26,39.33,304000.0,31.9803,32.0536,31.9803,32.0373,304000.0
2010-10-14 15:40:00,39.34,39.35,39.24,39.27,287900.0,32.0454,32.0536,31.964,31.9884,287900.0
2010-10-14 15:45:00,39.27,39.28,39.23,39.25,219700.0,31.9884,31.9966,31.9558,31.9721,219700.0
2010-10-14 15:50:00,39.25,39.39,39.23,39.37,402300.0,31.9721,32.0862,31.9558,32.0699,402300.0
2010-10-14 15:55:00,39.37,39.47,39.36,39.47,787800.0,32.0699,32.1513,32.0617,32.1513,787800.0
2010-10-15 09:30:00,39.75,39.8,39.5,39.57,1189600.0,32.3794,32.4202,32.1758,32.2328,1189600.0
2010-10-15 09:35:00,39.56,39.68,39.47,39.48,297200.0,32.2247,32.3224,32.1513,32.1595,297200.0
2010-10-15 09:40:00,39.47,39.51,39.25,39.28,334800.0,32.1513,32.1839,31.9721,31.9966,334800.0
2010-10-15 09:45:00,39.27,39.39,39.23,39.31,298500.0,31.9884,32.0862,31.9558,32.021,298500.0
2010-10-15 09:50:00,39.31,39.35,39.24,39.33,254600.0,32.021,32.0536,31.964,32.0373,254600.0
2010-10-15 09:55:00,39.33,39.46,39.3,39.33,281400.0,32.0373,32.1432,32.0129,32.0373,281400.0
2010-10-15 10:00:00,39.33,39.45,39.29,39.36,376300.0,32.0373,32.1351,32.0047,32.0617,376300.0
2010-10-15 10:05:00,39.35,39.39,39.28,39.34,365000.0,32.0536,32.0862,31.9966,32.0454,365000.0
2010-10-15 10:10:00,39.35,39.37,39.15,39.25,272300.0,32.0536,32.0699,31.8907,31.9721,272300.0
2010-10-15 10:15:00,39.24,39.29,39.09,39.1,315800.0,31.964,32.0047,31.8418,31.85,315800.0
2010-10-15 10:20:00,39.1,39.14,39.03,39.05,377800.0,31.85,31.8825,31.7929,31.8092,377800.0
2010-10-15 10:25:00,39.05,39.22,39.03,39.11,379800.0,31.8092,31.9477,31.7929,31.8581,379800.0
2010-10-15 10:30:00,39.12,39.27,39.09,39.24,265600.0,31.8662,31.9884,31.8418,31.964,265600.0
2010-10-15 10:35:00,39.25,39.35,39.2,39.35,241200.0,31.9721,32.0536,31.9314,32.0536,241200.0
2010-10-15 10:40:00,39.35,39.39,39.32,39.32,159900.0,32.0536,32.0862,32.0292,32.0292,159900.0
2010-10-15 10:45:00,39.33,39.41,39.27,39.28,167600.0,32.0373,32.1025,31.9884,31.9966,167600.0
2010-10-15 10:50:00,39.29,39.43,39.26,39.42,172600.0,32.0047,32.1188,31.9803,32.1106,172600.0
2010-10-15 10:55:00,39.42,39.49,39.37,39.47,196200.0,32.1106,32.1676,32.0699,32.1513,196200.0
2010-10-15 11:00:00,39.47,39.51,39.35,39.37,204400.0,32.1513,32.1839,32.0536,32.0699,204400.0
2010-10-15 11:05:00,39.37,39.53,39.36,39.52,187500.0,32.0699,32.2002,32.0617,32.1921,187500.0
2010-10-15 11:10:00,39.52,39.54,39.47,39.47,122600.0,32.1921,32.2084,32.1513,32.1513,122600.0
2010-10-15 11:15:00,39.47,39.56,39.47,39.51,144100.0,32.1513,32.2247,32.1513,32.1839,144100.0
2010-10-15 11:20:00,39.5,39.55,39.47,39.52,138300.0,32.1758,32.2165,32.1513,32.1921,138300.0
2010-10-15 11:25:00,39.52,39.6,39.5,39.59,239200.0,32.1921,32.2572,32.1758,32.2491,239200.0
2010-10-15 11:30:00,39.58,39.65,39.58,39.6,366900.0,32.2409,32.298,32.2409,32.2572,366900.0
2010-10-15 11:35:00,39.6,39.64,39.54,39.54,184400.0,32.2572,32.2898,32.2084,32.2084,184400.0
2010-10-15 11:40:00,39.55,39.55,39.42,39.42,148700.0,32.2165,32.2165,32.1106,32.1106,148700.0
2010-10-15 11:45:00,39.42,39.45,39.34,39.35,97400.0,32.1106,32.1351,32.0454,32.0536,97400.0
2010-10-15 11:50:00,39.34,39.37,39.2,39.27,137600.0,32.0454,32.0699,31.9314,31.9884,137600.0
2010-10-15 11:55:00,39.27,39.31,39.22,39.3,131100.0,31.9884,32.021,31.9477,32.0129,131100.0
2010-10-15 12:00:00,39.3,39.38,39.26,39.29,83700.0,32.0129,32.078,31.9803,32.0047,83700.0
2010-10-15 12:05:00,39.26,39.27,39.15,39.23,177100.0,31.9803,31.9884,31.8907,31.9558,177100.0
2010-10-15 12:10:00,39.22,39.25,39.16,39.22,105000.0,31.9477,31.9721,31.8988,31.9477,105000.0
2010-10-15 12:15:00,39.21,39.27,39.19,39.22,93100.0,31.9396,31.9884,31.9233,31.9477,93100.0
2010-10-15 12:20:00,39.23,39.29,39.22,39.27,56700.0,31.9558,32.0047,31.9477,31.9884,56700.0
2010-10-15 12:25:00,39.27,39.29,39.2,39.24,76100.0,31.9884,32.0047,31.9314,31.964,76100.0
2010-10-15 12:30:00,39.26,39.32,39.25,39.25,96000.0,31.9803,32.0292,31.9721,31.9721,96000.0
2010-10-15 12:35:00,39.27,39.27,39.18,39.24,109900.0,31.9884,31.9884,31.9151,31.964,109900.0
2010-10-15 12:40:00,39.24,39.28,39.22,39.22,60200.0,31.964,31.9966,31.9477,31.9477,60200.0
2010-10-15 12:45:00,39.23,39.37,39.2,39.37,155900.0,31.9558,32.0699,31.9314,32.0699,155900.0
2010-10-15 12:50:00,39.37,39.39,39.24,39.24,125400.0,32.0699,32.0862,31.964,31.964,125400.0
2010-10-15 12:55:00,39.24,39.25,39.17,39.2,92100.0,31.964,31.9721,31.907,31.9314,92100.0
2010-10-15 13:00:00,39.21,39.28,39.18,39.19,71500.0,31.9396,31.9966,31.9151,31.9233,71500.0
2010-10-15 13:05:00,39.18,39.24,39.16,39.24,55700.0,31.9151,31.964,31.8988,31.964,55700.0
2010-10-15 13:10:00,39.23,39.24,39.15,39.18,55800.0,31.9558,31.964,31.8907,31.9151,55800.0
2010-10-15 13:15:00,39.17,39.18,39.15,39.16,53700.0,31.907,31.9151,31.8907,31.8988,53700.0
2010-10-15 13:20:00,39.16,39.2,39.13,39.16,110100.0,31.8988,31.9314,31.8744,31.8988,110100.0
2010-10-15 13:25:00,39.16,39.2,39.15,39.18,130500.0,31.8988,31.9314,31.8907,31.9151,130500.0
2010-10-15 13:30:00,39.19,39.23,39.15,39.17,122100.0,31.9233,31.9558,31.8907,31.907,122100.0
2010-10-15 13:35:00,39.17,39.21,39.14,39.15,70100.0,31.907,31.9396,31.8825,31.8907,70100.0
2010-10-15 13:40:00,39.14,39.16,39.09,39.15,103500.0,31.8825,31.8988,31.8418,31.8907,103500.0
2010-10-15 13:45:00,39.15,39.18,39.1,39.17,95200.0,31.8907,31.9151,31.85,31.907,95200.0
2010-10-15 13:50:00,39.18,39.27,39.12,39.15,142800.0,31.9151,31.9884,31.8662,31.8907,142800.0
2010-10-15 13:55:00,39.15,39.15,39.08,39.11,100800.0,31.8907,31.8907,31.8337,31.8581,100800.0
2010-10-15 14:00:00,39.11,39.12,39.05,39.08,125400.0,31.8581,31.8662,31.8092,31.8337,125400.0
2010-10-15 14:05:00,39.08,39.16,39.05,39.11,118600.0,31.8337,31.8988,31.8092,31.8581,118600.0
2010-10-15 14:10:00,39.11,39.17,39.06,39.17,106200.0,31.8581,31.907,31.8174,31.907,106200.0
2010-10-15 14:15:00,39.17,39.2,39.15,39.19,86500.0,31.907,31.9314,31.8907,31.9233,86500.0
2010-10-15 14:20:00,39.18,39.2,39.1,39.14,95100.0,31.9151,31.9314,31.85,31.8825,95100.0
2010-10-15 14:25:00,39.14,39.23,39.13,39.21,98000.0,31.8825,31.9558,31.8744,31.9396,98000.0
2010-10-15 14:30:00,39.22,39.26,39.2,39.25,76800.0,31.9477,31.9803,31.9314,31.9721,76800.0
2010-10-15 14:35:00,39.25,39.26,39.2,39.25,79400.0,31.9721,31.9803,31.9314,31.9721,79400.0
2010-10-15 14:40:00,39.25,39.25,39.13,39.15,76000.0,31.9721,31.9721,31.8744,31.8907,76000.0
2010-10-15 14:45:00,39.15,39.17,39.12,39.15,86900.0,31.8907,31.907,31.8662,31.8907,86900.0
2010-10-15 14:50:00,39.15,39.16,39.12,39.12,69800.0,31.8907,31.8988,31.8662,31.8662,69800.0
2010-10-15 14:55:00,39.13,39.26,39.09,39.24,244600.0,31.8744,31.9803,31.8418,31.964,244600.0
2010-10-15 15:00:00,39.26,39.26,39.13,39.16,202300.0,31.9803,31.9803,31.8744,31.8988,202300.0
2010-10-15 15:05:00,39.15,39.17,39.1,39.13,117700.0,31.8907,31.907,31.85,31.8744,117700.0
2010-10-15 15:10:00,39.12,39.13,39.08,39.13,103000.0,31.8662,31.8744,31.8337,31.8744,103000.0
2010-10-15 15:15:00,39.12,39.17,39.1,39.12,166000.0,31.8662,31.907,31.85,31.8662,166000.0
2010-10-15 15:20:00,39.11,39.15,39.06,39.06,113800.0,31.8581,31.8907,31.8174,31.8174,113800.0
2010-10-15 15:25:00,39.06,39.14,39.06,39.07,117400.0,31.8174,31.8825,31.8174,31.8255,117400.0
2010-10-15 15:30:00,39.07,39.13,39.06,39.08,233600.0,31.8255,31.8744,31.8174,31.8337,233600.0
2010-10-15 15:35:00,39.08,39.17,39.07,39.16,139700.0,31.8337,31.907,31.8255,31.8988,139700.0
2010-10-15 15:40:00,39.15,39.16,39.07,39.09,144600.0,31.8907,31.8988,31.8255,31.8418,144600.0
2010-10-15 15:45:00,39.09,39.14,39.04,39.14,324300.0,31.8418,31.8825,31.8011,31.8825,324300.0
2010-10-15 15:50:00,39.14,39.15,39.08,39.11,283600.0,31.8825,31.8907,31.8337,31.8581,283600.0
2010-10-15 15:55:00,39.1,39.11,39.03,39.1,560400.0,31.85,31.8581,31.7929,31.85,560400.0
2010-10-18 09:30:00,39.01,39.16,38.86,39.15,305900.0,31.7766,31.8988,31.6545,31.8907,305900.0
2010-10-18 09:35:00,39.15,39.16,39.0,39.01,255900.0,31.8907,31.8988,31.7685,31.7766,255900.0
2010-10-18 09:40:00,39.0,39.06,38.86,38.89,336900.0,31.7685,31.8174,31.6545,31.6789,336900.0
2010-10-18 09:45:00,38.9,39.04,38.89,38.92,262400.0,31.687,31.8011,31.6789,31.7033,262400.0
2010-10-18 09:50:00,38.92,38.92,38.75,38.88,346400.0,31.7033,31.7033,31.5648,31.6707,346400.0
2010-10-18 09:55:00,38.87,39.04,38.85,39.02,267700.0,31.6626,31.8011,31.6463,31.7848,267700.0
2010-10-18 10:00:00,39.01,39.05,38.98,38.98,197400.0,31.7766,31.8092,31.7522,31.7522,197400.0
2010-10-18 10:05:00,38.99,39.05,38.98,39.02,126200.0,31.7603,31.8092,31.7522,31.7848,126200.0
2010-10-18 10:10:00,39.02,39.16,39.01,39.14,193200.0,31.7848,31.8988,31.7766,31.8825,193200.0
2010-10-18 10:15:00,39.15,39.22,39.1,39.21,229700.0,31.8907,31.9477,31.85,31.9396,229700.0
2010-10-18 10:20:00,39.22,39.24,39.12,39.12,110700.0,31.9477,31.964,31.8662,31.8662,110700.0
2010-10-18 10:25:00,39.12,39.12,39.0,39.0,107100.0,31.8662,31.8662,31.7685,31.7685,107100.0
2010-10-18 10:30:00,39.0,39.11,38.99,39.09,105300.0,31.7685,31.8581,31.7603,31.8418,105300.0
2010-10-18 10:35:00,39.09,39.16,39.09,39.16,91600.0,31.8418,31.8988,31.8418,31.8988,91600.0
2010-10-18 10:40:00,39.15,39.18,39.12,39.14,75700.0,31.8907,31.9151,31.8662,31.8825,75700.0
2010-10-18 10:45:00,39.14,39.17,39.08,39.1,118700.0,31.8825,31.907,31.8337,31.85,118700.0
2010-10-18 10:50:00,39.1,39.2,39.08,39.16,216500.0,31.85,31.9314,31.8337,31.8988,216500.0
2010-10-18 10:55:00,39.16,39.25,39.15,39.24,204700.0,31.8988,31.9721,31.8907,31.964,204700.0
2010-10-18 11:00:00,39.24,39.25,39.11,39.11,103900.0,31.964,31.9721,31.8581,31.8581,103900.0
2010-10-18 11:05:00,39.11,39.14,39.06,39.1,97300.0,31.8581,31.8825,31.8174,31.85,97300.0
2010-10-18 11:10:00,39.09,39.1,39.03,39.1,190200.0,31.8418,31.85,31.7929,31.85,190200.0
2010-10-18 11:15:00,39.09,39.18,39.08,39.13,53100.0,31.8418,31.9151,31.8337,31.8744,53100.0
2010-10-18 11:20:00,39.12,39.2,39.11,39.14,49900.0,31.8662,31.9314,31.8581,31.8825,49900.0
2010-10-18 11:25:00,39.14,39.21,39.12,39.19,51900.0,31.8825,31.9396,31.8662,31.9233,51900.0
2010-10-18 11:30:00,39.19,39.19,39.09,39.1,41200.0,31.9233,31.9233,31.8418,31.85,41200.0
2010-10-18 11:35:00,39.09,39.1,39.03,39.05,62200.0,31.8418,31.85,31.7929,31.8092,62200.0
2010-10-18 11:40:00,39.05,39.09,39.0,39.08,52700.0,31.8092,31.8418,31.7685,31.8337,52700.0
2010-10-18 11:45:00,39.08,39.17,39.08,39.16,35900.0,31.8337,31.907,31.8337,31.8988,35900.0
2010-10-18 11:50:00,39.16,39.17,39.08,39.11,35000.0,31.8988,31.907,31.8337,31.8581,35000.0
2010-10-18 11:55:00,39.11,39.21,39.11,39.21,48200.0,31.8581,31.9396,31.8581,31.9396,48200.0
2010-10-18 12:00:00,39.21,39.23,39.16,39.17,52900.0,31.9396,31.9558,31.8988,31.907,52900.0
2010-10-18 12:05:00,39.16,39.17,39.12,39.14,55500.0,31.8988,31.907,31.8662,31.8825,55500.0
2010-10-18 12:10:00,39.14,39.19,39.14,39.18,39300.0,31.8825,31.9233,31.8825,31.9151,39300.0
2010-10-18 12:15:00,39.19,39.22,39.15,39.15,51900.0,31.9233,31.9477,31.8907,31.8907,51900.0
2010-10-18 12:20:00,39.16,39.2,39.16,39.2,25500.0,31.8988,31.9314,31.8988,31.9314,25500.0
2010-10-18 12:25:00,39.2,39.2,39.13,39.17,44800.0,31.9314,31.9314,31.8744,31.907,44800.0
2010-10-18 12:30:00,39.17,39.19,39.13,39.18,29800.0,31.907,31.9233,31.8744,31.9151,29800.0
2010-10-18 12:35:00,39.19,39.23,39.17,39.23,46300.0,31.9233,31.9558,31.907,31.9558,46300.0
2010-10-18 12:40:00,39.23,39.25,39.21,39.25,30000.0,31.9558,31.9721,31.9396,31.9721,30000.0
2010-10-18 12:45:00,39.25,39.25,39.19,39.21,40400.0,31.9721,31.9721,31.9233,31.9396,40400.0
2010-10-18 12:50:00,39.21,39.24,39.15,39.15,54500.0,31.9396,31.964,31.8907,31.8907,54500.0
2010-10-18 12:55:00,39.15,39.22,39.12,39.2,42100.0,31.8907,31.9477,31.8662,31.9314,42100.0
2010-10-18 13:00:00,39.19,39.27,39.19,39.26,72000.0,31.9233,31.9884,31.9233,31.9803,72000.0
2010-10-18 13:05:00,39.26,39.31,39.25,39.31,86300.0,31.9803,32.021,31.9721,32.021,86300.0
2010-10-18 13:10:00,39.31,39.35,39.28,39.31,87800.0,32.021,32.0536,31.9966,32.021,87800.0
2010-10-18 13:15:00,39.31,39.34,39.28,39.33,56200.0,32.021,32.0454,31.9966,32.0373,56200.0
2010-10-18 13:20:00,39.33,39.33,39.3,39.3,35900.0,32.0373,32.0373,32.0129,32.0129,35900.0
2010-10-18 13:25:00,39.31,39.31,39.29,39.29,42800.0,32.021,32.021,32.0047,32.0047,42800.0
2010-10-18 13:30:00,39.29,39.3,39.25,39.29,36300.0,32.0047,32.0129,31.9721,32.0047,36300.0
2010-10-18 13:35:00,39.3,39.3,39.26,39.27,38100.0,32.0129,32.0129,31.9803,31.9884,38100.0
2010-10-18 13:40:00,39.27,39.28,39.21,39.26,57700.0,31.9884,31.9966,31.9396,31.9803,57700.0
2010-10-18 13:45:00,39.26,39.3,39.24,39.3,48000.0,31.9803,32.0129,31.964,32.0129,48000.0
2010-10-18 13:50:00,39.3,39.32,39.29,39.3,50300.0,32.0129,32.0292,32.0047,32.0129,50300.0
2010-10-18 13:55:00,39.31,39.33,39.3,39.3,97000.0,32.021,32.0373,32.0129,32.0129,97000.0
2010-10-18 14:00:00,39.3,39.36,39.3,39.33,100900.0,32.0129,32.0617,32.0129,32.0373,100900.0
2010-10-18 14:05:00,39.33,39.37,39.28,39.33,131300.0,32.0373,32.0699,31.9966,32.0373,131300.0
2010-10-18 14:10:00,39.34,39.36,39.33,39.35,50100.0,32.0454,32.0617,32.0373,32.0536,50100.0
2010-10-18 14:15:00,39.34,39.43,39.34,39.42,101700.0,32.0454,32.1188,32.0454,32.1106,101700.0
2010-10-18 14:20:00,39.43,39.46,39.38,39.4,77500.0,32.1188,32.1432,32.078,32.0943,77500.0
2010-10-18 14:25:00,39.41,39.43,39.38,39.39,87800.0,32.1025,32.1188,32.078,32.0862,87800.0
2010-10-18 14:30:00,39.38,39.43,39.38,39.43,90600.0,32.078,32.1188,32.078,32.1188,90600.0
2010-10-18 14:35:00,39.43,39.46,39.41,39.41,81700.0,32.1188,32.1432,32.1025,32.1025,81700.0
2010-10-18 14:40:00,39.41,39.47,39.4,39.45,138500.0,32.1025,32.1513,32.0943,32.1351,138500.0
2010-10-18 14:45:00,39.44,39.49,39.43,39.48,65500.0,32.1269,32.1676,32.1188,32.1595,65500.0
2010-10-18 14:50:00,39.49,39.49,39.42,39.45,103200.0,32.1676,32.1676,32.1106,32.1351,103200.0
2010-10-18 14:55:00,39.46,39.46,39.4,39.43,127600.0,32.1432,32.1432,32.0943,32.1188,127600.0
2010-10-18 15:00:00,39.43,39.48,39.42,39.47,84100.0,32.1188,32.1595,32.1106,32.1513,84100.0
2010-10-18 15:05:00,39.48,39.58,39.47,39.58,249900.0,32.1595,32.2409,32.1513,32.2409,249900.0
2010-10-18 15:10:00,39.58,39.58,39.5,39.5,93500.0,32.2409,32.2409,32.1758,32.1758,93500.0
2010-10-18 15:15:00,39.5,39.5,39.41,39.41,91500.0,32.1758,32.1758,32.1025,32.1025,91500.0
2010-10-18 15:20:00,39.41,39.42,39.35,39.36,121200.0,32.1025,32.1106,32.0536,32.0617,121200.0
2010-10-18 15:25:00,39.36,39.42,39.35,39.4,78300.0,32.0617,32.1106,32.0536,32.0943,78300.0
2010-10-18 15:30:00,39.41,39.43,39.38,39.43,113600.0,32.1025,32.1188,32.078,32.1188,113600.0
2010-10-18 15:35:00,39.42,39.44,39.36,39.37,138000.0,32.1106,32.1269,32.0617,32.0699,138000.0
2010-10-18 15:40:00,39.37,39.52,39.36,39.52,193800.0,32.0699,32.1921,32.0617,32.1921,193800.0
2010-10-18 15:45:00,39.51,39.53,39.47,39.52,262200.0,32.1839,32.2002,32.1513,32.1921,262200.0
2010-10-18 15:50:00,39.51,39.55,39.48,39.55,318500.0,32.1839,32.2165,32.1595,32.2165,318500.0
2010-10-18 15:55:00,39.54,39.55,39.52,39.54,522400.0,32.2084,32.2165,32.1921,32.2084,522400.0
2010-10-19 09:30:00,39.39,39.55,39.19,39.43,357900.0,32.0862,32.2165,31.9233,32.1188,357900.0
2010-10-19 09:35:00,39.45,39.7,39.42,39.7,198700.0,32.1351,32.3387,32.1106,32.3387,198700.0
2010-10-19 09:40:00,39.7,39.85,39.64,39.81,304600.0,32.3387,32.4609,32.2898,32.4283,304600.0
2010-10-19 09:45:00,39.82,39.85,39.64,39.65,318200.0,32.4364,32.4609,32.2898,32.298,318200.0
2010-10-19 09:50:00,39.65,39.65,39.22,39.23,611300.0,32.298,32.298,31.9477,31.9558,611300.0
2010-10-19 09:55:00,39.23,39.58,39.23,39.54,248100.0,31.9558,32.2409,31.9558,32.2084,248100.0
2010-10-19 10:00:00,39.53,39.6,39.47,39.55,163400.0,32.2002,32.2572,32.1513,32.2165,163400.0
2010-10-19 10:05:00,39.56,39.65,39.5,39.64,165100.0,32.2247,32.298,32.1758,32.2898,165100.0
2010-10-19 10:10:00,39.64,39.87,39.64,39.8,311000.0,32.2898,32.4772,32.2898,32.4202,311000.0
2010-10-19 10:15:00,39.8,40.01,39.8,40.0,470200.0,32.4202,32.5912,32.4202,32.5831,470200.0
2010-10-19 10:20:00,40.0,40.09,39.99,40.05,404700.0,32.5831,32.6564,32.5749,32.6238,404700.0
2010-10-19 10:25:00,40.05,40.21,40.04,40.21,315100.0,32.6238,32.7541,32.6157,32.7541,315100.0
2010-10-19 10:30:00,40.21,40.23,40.07,40.17,349400.0,32.7541,32.7704,32.6401,32.7215,349400.0
2010-10-19 10:35:00,40.17,40.18,40.09,40.09,295500.0,32.7215,32.7297,32.6564,32.6564,295500.0
2010-10-19 10:40:00,40.1,40.11,40.01,40.03,136400.0,32.6645,32.6727,32.5912,32.6075,136400.0
2010-10-19 10:45:00,40.03,40.11,40.02,40.07,129700.0,32.6075,32.6727,32.5994,32.6401,129700.0
2010-10-19 10:50:00,40.07,40.14,40.06,40.1,166800.0,32.6401,32.6971,32.6319,32.6645,166800.0
2010-10-19 10:55:00,40.1,40.15,40.05,40.05,200400.0,32.6645,32.7053,32.6238,32.6238,200400.0
2010-10-19 11:00:00,40.05,40.19,40.01,40.19,272800.0,32.6238,32.7378,32.5912,32.7378,272800.0
2010-10-19 11:05:00,40.19,40.19,40.12,40.16,156500.0,32.7378,32.7378,32.6808,32.7134,156500.0
2010-10-19 11:10:00,40.16,40.19,40.1,40.13,249900.0,32.7134,32.7378,32.6645,32.689,249900.0
2010-10-19 11:15:00,40.13,40.18,40.12,40.15,102500.0,32.689,32.7297,32.6808,32.7053,102500.0
2010-10-19 11:20:00,40.14,40.15,40.08,40.11,231700.0,32.6971,32.7053,32.6482,32.6727,231700.0
2010-10-19 11:25:00,40.12,40.18,40.11,40.16,121000.0,32.6808,32.7297,32.6727,32.7134,121000.0
2010-10-19 11:30:00,40.17,40.2,40.16,40.19,168000.0,32.7215,32.746,32.7134,32.7378,168000.0
2010-10-19 11:35:00,40.2,40.32,40.19,40.31,228800.0,32.746,32.8437,32.7378,32.8356,228800.0
2010-10-19 11:40:00,40.31,40.31,40.3,40.31,182000.0,32.8356,32.8356,32.8274,32.8356,182000.0
2010-10-19 11:45:00,40.31,40.33,40.3,40.31,361400.0,32.8356,32.8519,32.8274,32.8356,361400.0
2010-10-19 11:50:00,40.32,40.37,40.25,40.28,186100.0,32.8437,32.8845,32.7867,32.8112,186100.0
2010-10-19 11:55:00,40.28,40.33,40.25,40.32,102000.0,32.8112,32.8519,32.7867,32.8437,102000.0
2010-10-19 12:00:00,40.31,40.32,40.21,40.24,118400.0,32.8356,32.8437,32.7541,32.7786,118400.0
2010-10-19 12:05:00,40.24,40.28,40.23,40.26,149100.0,32.7786,32.8112,32.7704,32.7949,149100.0
2010-10-19 12:10:00,40.26,40.34,40.25,40.31,95000.0,32.7949,32.86,32.7867,32.8356,95000.0
2010-10-19 12:15:00,40.31,40.35,40.26,40.26,79300.0,32.8356,32.8682,32.7949,32.7949,79300.0
2010-10-19 12:20:00,40.27,40.27,40.18,40.21,125900.0,32.803,32.803,32.7297,32.7541,125900.0
2010-10-19 12:25:00,40.21,40.26,40.18,40.23,54700.0,32.7541,32.7949,32.7297,32.7704,54700.0
2010-10-19 12:30:00,40.22,40.25,40.16,40.17,68900.0,32.7623,32.7867,32.7134,32.7215,68900.0
2010-10-19 12:35:00,40.16,40.2,40.12,40.2,119100.0,32.7134,32.746,32.6808,32.746,119100.0
2010-10-19 12:40:00,40.2,40.33,40.19,40.31,98900.0,32.746,32.8519,32.7378,32.8356,98900.0
2010-10-19 12:45:00,40.31,40.33,40.26,40.32,63300.0,32.8356,32.8519,32.7949,32.8437,63300.0
2010-10-19 12:50:00,40.32,40.34,40.24,40.26,579600.0,32.8437,32.86,32.7786,32.7949,579600.0
2010-10-19 12:55:00,40.26,40.32,40.22,40.32,396700.0,32.7949,32.8437,32.7623,32.8437,396700.0
2010-10-19 13:00:00,40.32,40.32,40.23,40.24,134800.0,32.8437,32.8437,32.7704,32.7786,134800.0
2010-10-19 13:05:00,40.23,40.24,40.15,40.21,115600.0,32.7704,32.7786,32.7053,32.7541,115600.0
2010-10-19 13:10:00,40.21,40.22,40.08,40.09,109000.0,32.7541,32.7623,32.6482,32.6564,109000.0
2010-10-19 13:15:00,40.09,40.12,40.06,40.1,90700.0,32.6564,32.6808,32.6319,32.6645,90700.0
2010-10-19 13:20:00,40.09,40.13,40.07,40.08,129700.0,32.6564,32.689,32.6401,32.6482,129700.0
2010-10-19 13:25:00,40.08,40.08,39.94,39.97,171700.0,32.6482,32.6482,32.5342,32.5586,171700.0
2010-10-19 13:30:00,39.96,39.97,39.87,39.9,109000.0,32.5505,32.5586,32.4772,32.5016,109000.0
2010-10-19 13:35:00,39.9,39.94,39.83,39.93,87200.0,32.5016,32.5342,32.4446,32.526,87200.0
2010-10-19 13:40:00,39.93,39.94,39.87,39.87,61600.0,32.526,32.5342,32.4772,32.4772,61600.0
2010-10-19 13:45:00,39.88,39.88,39.8,39.87,64700.0,32.4853,32.4853,32.4202,32.4772,64700.0
2010-10-19 13:50:00,39.87,39.87,39.63,39.67,325900.0,32.4772,32.4772,32.2817,32.3143,325900.0
2010-10-19 13:55:00,39.67,39.67,39.46,39.6,337000.0,32.3143,32.3143,32.1432,32.2572,337000.0
2010-10-19 14:00:00,39.6,39.64,39.27,39.3,424000.0,32.2572,32.2898,31.9884,32.0129,424000.0
2010-10-19 14:05:00,39.29,39.49,39.26,39.27,361700.0,32.0047,32.1676,31.9803,31.9884,361700.0
2010-10-19 14:10:00,39.27,39.56,39.26,39.54,225700.0,31.9884,32.2247,31.9803,32.2084,225700.0
2010-10-19 14:15:00,39.53,39.66,39.51,39.51,149400.0,32.2002,32.3061,32.1839,32.1839,149400.0
2010-10-19 14:20:00,39.52,39.52,39.39,39.39,99900.0,32.1921,32.1921,32.0862,32.0862,99900.0
2010-10-19 14:25:00,39.39,39.47,39.3,39.37,172100.0,32.0862,32.1513,32.0129,32.0699,172100.0
2010-10-19 14:30:00,39.36,39.57,39.33,39.55,254900.0,32.0617,32.2328,32.0373,32.2165,254900.0
2010-10-19 14:35:00,39.54,39.54,39.39,39.43,126000.0,32.2084,32.2084,32.0862,32.1188,126000.0
2010-10-19 14:40:00,39.43,39.51,39.38,39.45,149500.0,32.1188,32.1839,32.078,32.1351,149500.0
2010-10-19 14:45:00,39.45,39.52,39.41,39.5,115100.0,32.1351,32.1921,32.1025,32.1758,115100.0
2010-10-19 14:50:00,39.5,39.6,39.46,39.51,133800.0,32.1758,32.2572,32.1432,32.1839,133800.0
2010-10-19 14:55:00,39.51,39.55,39.42,39.44,134000.0,32.1839,32.2165,32.1106,32.1269,134000.0
2010-10-19 15:00:00,39.45,39.54,39.38,39.41,144800.0,32.1351,32.2084,32.078,32.1025,144800.0
2010-10-19 15:05:00,39.41,39.44,39.32,39.32,157000.0,32.1025,32.1269,32.0292,32.0292,157000.0
2010-10-19 15:10:00,39.31,39.39,39.25,39.32,222000.0,32.021,32.0862,31.9721,32.0292,222000.0
2010-10-19 15:15:00,39.32,39.4,39.31,39.37,136100.0,32.0292,32.0943,32.021,32.0699,136100.0
2010-10-19 15:20:00,39.37,39.38,39.28,39.28,200600.0,32.0699,32.078,31.9966,31.9966,200600.0
2010-10-19 15:25:00,39.28,39.32,39.2,39.2,217600.0,31.9966,32.0292,31.9314,31.9314,217600.0
2010-10-19 15:30:00,39.21,39.3,39.15,39.26,418600.0,31.9396,32.0129,31.8907,31.9803,418600.0
2010-10-19 15:35:00,39.26,39.38,39.26,39.33,219600.0,31.9803,32.078,31.9803,32.0373,219600.0
2010-10-19 15:40:00,39.33,39.35,39.27,39.29,274500.0,32.0373,32.0536,31.9884,32.0047,274500.0
2010-10-19 15:45:00,39.29,39.39,39.23,39.36,383500.0,32.0047,32.0862,31.9558,32.0617,383500.0
2010-10-19 15:50:00,39.36,39.38,39.3,39.34,397200.0,32.0617,32.078,32.0129,32.0454,397200.0
2010-10-19 15:55:00,39.33,39.36,39.29,39.3,947400.0,32.0373,32.0617,32.0047,32.0129,947400.0
2010-10-20 09:30:00,39.5,39.69,39.4,39.61,211300.0,32.1758,32.3306,32.0943,32.2654,211300.0
2010-10-20 09:35:00,39.61,39.61,39.37,39.42,186700.0,32.2654,32.2654,32.0699,32.1106,186700.0
2010-10-20 09:40:00,39.42,39.52,39.38,39.49,215300.0,32.1106,32.1921,32.078,32.1676,215300.0
2010-10-20 09:45:00,39.5,39.66,39.47,39.66,245500.0,32.1758,32.3061,32.1513,32.3061,245500.0
2010-10-20 09:50:00,39.65,39.67,39.54,39.54,193700.0,32.298,32.3143,32.2084,32.2084,193700.0
2010-10-20 09:55:00,39.55,39.58,39.45,39.51,105200.0,32.2165,32.2409,32.1351,32.1839,105200.0
2010-10-20 10:00:00,39.51,39.61,39.49,39.53,131700.0,32.1839,32.2654,32.1676,32.2002,131700.0
2010-10-20 10:05:00,39.53,39.61,39.53,39.54,111800.0,32.2002,32.2654,32.2002,32.2084,111800.0
2010-10-20 10:10:00,39.55,39.61,39.48,39.5,95800.0,32.2165,32.2654,32.1595,32.1758,95800.0
2010-10-20 10:15:00,39.5,39.51,39.39,39.41,101600.0,32.1758,32.1839,32.0862,32.1025,101600.0
2010-10-20 10:20:00,39.42,39.44,39.36,39.44,80300.0,32.1106,32.1269,32.0617,32.1269,80300.0
2010-10-20 10:25:00,39.44,39.49,39.43,39.48,72300.0,32.1269,32.1676,32.1188,32.1595,72300.0
2010-10-20 10:30:00,39.49,39.67,39.49,39.6,157700.0,32.1676,32.3143,32.1676,32.2572,157700.0
2010-10-20 10:35:00,39.61,39.63,39.55,39.6,115400.0,32.2654,32.2817,32.2165,32.2572,115400.0
2010-10-20 10:40:00,39.6,39.67,39.56,39.62,153200.0,32.2572,32.3143,32.2247,32.2735,153200.0
2010-10-20 10:45:00,39.62,39.69,39.61,39.66,156300.0,32.2735,32.3306,32.2654,32.3061,156300.0
2010-10-20 10:50:00,39.66,39.69,39.56,39.58,176700.0,32.3061,32.3306,32.2247,32.2409,176700.0
2010-10-20 10:55:00,39.57,39.6,39.51,39.56,89700.0,32.2328,32.2572,32.1839,32.2247,89700.0
2010-10-20 11:00:00,39.57,39.6,39.47,39.5,82000.0,32.2328,32.2572,32.1513,32.1758,82000.0
2010-10-20 11:05:00,39.5,39.61,39.49,39.6,56000.0,32.1758,32.2654,32.1676,32.2572,56000.0
2010-10-20 11:10:00,39.6,39.62,39.53,39.6,69800.0,32.2572,32.2735,32.2002,32.2572,69800.0
2010-10-20 11:15:00,39.6,39.69,39.55,39.62,192000.0,32.2572,32.3306,32.2165,32.2735,192000.0
2010-10-20 11:20:00,39.61,39.62,39.54,39.6,82800.0,32.2654,32.2735,32.2084,32.2572,82800.0
2010-10-20 11:25:00,39.61,39.69,39.57,39.64,129300.0,32.2654,32.3306,32.2328,32.2898,129300.0
2010-10-20 11:30:00,39.65,39.72,39.65,39.7,129100.0,32.298,32.355,32.298,32.3387,129100.0
2010-10-20 11:35:00,39.7,39.75,39.69,39.71,113100.0,32.3387,32.3794,32.3306,32.3468,113100.0
2010-10-20 11:40:00,39.71,39.74,39.67,39.73,61400.0,32.3468,32.3713,32.3143,32.3631,61400.0
2010-10-20 11:45:00,39.74,39.79,39.73,39.77,61000.0,32.3713,32.412,32.3631,32.3957,61000.0
2010-10-20 11:50:00,39.77,39.8,39.71,39.72,66000.0,32.3957,32.4202,32.3468,32.355,66000.0
2010-10-20 11:55:00,39.72,39.76,39.7,39.7,70600.0,32.355,32.3876,32.3387,32.3387,70600.0
2010-10-20 12:00:00,39.69,39.81,39.65,39.78,98600.0,32.3306,32.4283,32.298,32.4039,98600.0
2010-10-20 12:05:00,39.77,39.87,39.75,39.87,109900.0,32.3957,32.4772,32.3794,32.4772,109900.0
2010-10-20 12:10:00,39.87,39.89,39.82,39.82,76200.0,32.4772,32.4935,32.4364,32.4364,76200.0
2010-10-20 12:15:00,39.82,39.94,39.82,39.88,126800.0,32.4364,32.5342,32.4364,32.4853,126800.0
2010-10-20 12:20:00,39.87,39.92,39.8,39.9,124000.0,32.4772,32.5179,32.4202,32.5016,124000.0
2010-10-20 12:25:00,39.9,39.93,39.87,39.9,75900.0,32.5016,32.526,32.4772,32.5016,75900.0
2010-10-20 12:30:00,39.89,39.94,39.89,39.91,27600.0,32.4935,32.5342,32.4935,32.5098,27600.0
2010-10-20 12:35:00,39.91,39.92,39.84,39.86,43200.0,32.5098,32.5179,32.4527,32.469,43200.0
2010-10-20 12:40:00,39.86,39.86,39.8,39.82,45500.0,32.469,32.469,32.4202,32.4364,45500.0
2010-10-20 12:45:00,39.83,39.83,39.76,39.77,58000.0,32.4446,32.4446,32.3876,32.3957,58000.0
2010-10-20 12:50:00,39.77,39.81,39.75,39.77,60700.0,32.3957,32.4283,32.3794,32.3957,60700.0
2010-10-20 12:55:00,39.77,39.78,39.75,39.78,37200.0,32.3957,32.4039,32.3794,32.4039,37200.0
2010-10-20 13:00:00,39.78,39.82,39.77,39.78,79600.0,32.4039,32.4364,32.3957,32.4039,79600.0
2010-10-20 13:05:00,39.77,39.82,39.77,39.78,45500.0,32.3957,32.4364,32.3957,32.4039,45500.0
2010-10-20 13:10:00,39.78,39.78,39.67,39.76,75900.0,32.4039,32.4039,32.3143,32.3876,75900.0
2010-10-20 13:15:00,39.76,39.79,39.71,39.72,37500.0,32.3876,32.412,32.3468,32.355,37500.0
2010-10-20 13:20:00,39.72,39.8,39.72,39.74,67400.0,32.355,32.4202,32.355,32.3713,67400.0
2010-10-20 13:25:00,39.74,39.75,39.69,39.7,44200.0,32.3713,32.3794,32.3306,32.3387,44200.0
2010-10-20 13:30:00,39.7,39.78,39.7,39.74,51900.0,32.3387,32.4039,32.3387,32.3713,51900.0
2010-10-20 13:35:00,39.75,39.77,39.7,39.71,58400.0,32.3794,32.3957,32.3387,32.3468,58400.0
2010-10-20 13:40:00,39.71,39.74,39.7,39.7,34700.0,32.3468,32.3713,32.3387,32.3387,34700.0
2010-10-20 13:45:00,39.7,39.77,39.7,39.76,37200.0,32.3387,32.3957,32.3387,32.3876,37200.0
2010-10-20 13:50:00,39.75,39.79,39.75,39.79,31100.0,32.3794,32.412,32.3794,32.412,31100.0
2010-10-20 13:55:00,39.79,39.81,39.75,39.76,64300.0,32.412,32.4283,32.3794,32.3876,64300.0
2010-10-20 14:00:00,39.77,39.82,39.67,39.68,122700.0,32.3957,32.4364,32.3143,32.3224,122700.0
2010-10-20 14:05:00,39.67,39.78,39.67,39.69,135900.0,32.3143,32.4039,32.3143,32.3306,135900.0
2010-10-20 14:10:00,39.7,39.79,39.69,39.78,102600.0,32.3387,32.412,32.3306,32.4039,102600.0
2010-10-20 14:15:00,39.78,39.87,39.78,39.86,103100.0,32.4039,32.4772,32.4039,32.469,103100.0
2010-10-20 14:20:00,39.86,39.87,39.82,39.83,45600.0,32.469,32.4772,32.4364,32.4446,45600.0
2010-10-20 14:25:00,39.84,39.89,39.78,39.82,58300.0,32.4527,32.4935,32.4039,32.4364,58300.0
2010-10-20 14:30:00,39.82,39.87,39.79,39.8,100100.0,32.4364,32.4772,32.412,32.4202,100100.0
2010-10-20 14:35:00,39.8,39.88,39.78,39.78,143400.0,32.4202,32.4853,32.4039,32.4039,143400.0
2010-10-20 14:40:00,39.79,39.79,39.72,39.77,43200.0,32.412,32.412,32.355,32.3957,43200.0
2010-10-20 14:45:00,39.76,39.77,39.68,39.69,99200.0,32.3876,32.3957,32.3224,32.3306,99200.0
2010-10-20 14:50:00,39.7,39.75,39.67,39.74,54300.0,32.3387,32.3794,32.3143,32.3713,54300.0
2010-10-20 14:55:00,39.73,39.74,39.66,39.71,71200.0,32.3631,32.3713,32.3061,32.3468,71200.0
2010-10-20 15:00:00,39.72,39.72,39.65,39.67,78800.0,32.355,32.355,32.298,32.3143,78800.0
2010-10-20 15:05:00,39.66,39.72,39.61,39.71,74600.0,32.3061,32.355,32.2654,32.3468,74600.0
2010-10-20 15:10:00,39.71,39.71,39.65,39.69,65900.0,32.3468,32.3468,32.298,32.3306,65900.0
2010-10-20 15:15:00,39.69,39.75,39.69,39.72,74600.0,32.3306,32.3794,32.3306,32.355,74600.0
2010-10-20 15:20:00,39.73,39.74,39.7,39.73,112600.0,32.3631,32.3713,32.3387,32.3631,112600.0
2010-10-20 15:25:00,39.74,39.8,39.71,39.78,53200.0,32.3713,32.4202,32.3468,32.4039,53200.0
2010-10-20 15:30:00,39.78,39.78,39.7,39.75,116000.0,32.4039,32.4039,32.3387,32.3794,116000.0
2010-10-20 15:35:00,39.75,39.76,39.61,39.66,148500.0,32.3794,32.3876,32.2654,32.3061,148500.0
2010-10-20 15:40:00,39.66,39.71,39.63,39.71,125900.0,32.3061,32.3468,32.2817,32.3468,125900.0
2010-10-20 15:45:00,39.71,39.75,39.69,39.71,225300.0,32.3468,32.3794,32.3306,32.3468,225300.0
2010-10-20 15:50:00,39.71,39.74,39.6,39.61,337700.0,32.3468,32.3713,32.2572,32.2654,337700.0
2010-10-20 15:55:00,39.61,39.75,39.6,39.72,583500.0,32.2654,32.3794,32.2572,32.355,583500.0
2010-10-21 09:30:00,39.76,39.87,39.68,39.68,297700.0,32.3876,32.4772,32.3224,32.3224,297700.0
2010-10-21 09:35:00,39.67,39.82,39.62,39.81,166400.0,32.3143,32.4364,32.2735,32.4283,166400.0
2010-10-21 09:40:00,39.81,39.85,39.73,39.84,152200.0,32.4283,32.4609,32.3631,32.4527,152200.0
2010-10-21 09:45:00,39.84,39.85,39.75,39.8,71500.0,32.4527,32.4609,32.3794,32.4202,71500.0
2010-10-21 09:50:00,39.81,39.82,39.73,39.74,62100.0,32.4283,32.4364,32.3631,32.3713,62100.0
2010-10-21 09:55:00,39.74,39.86,39.73,39.84,112100.0,32.3713,32.469,32.3631,32.4527,112100.0
2010-10-21 10:00:00,39.84,39.9,39.79,39.9,149400.0,32.4527,32.5016,32.412,32.5016,149400.0
2010-10-21 10:05:00,39.89,40.07,39.85,40.05,190700.0,32.4935,32.6401,32.4609,32.6238,190700.0
2010-10-21 10:10:00,40.05,40.13,40.01,40.05,164000.0,32.6238,32.689,32.5912,32.6238,164000.0
2010-10-21 10:15:00,40.06,40.13,40.02,40.11,165600.0,32.6319,32.689,32.5994,32.6727,165600.0
2010-10-21 10:20:00,40.12,40.24,40.09,40.22,128900.0,32.6808,32.7786,32.6564,32.7623,128900.0
2010-10-21 10:25:00,40.21,40.23,40.15,40.17,120500.0,32.7541,32.7704,32.7053,32.7215,120500.0
2010-10-21 10:30:00,40.17,40.3,40.16,40.29,183400.0,32.7215,32.8274,32.7134,32.8193,183400.0
2010-10-21 10:35:00,40.3,40.35,40.28,40.3,155200.0,32.8274,32.8682,32.8112,32.8274,155200.0
2010-10-21 10:40:00,40.29,40.32,40.18,40.18,124000.0,32.8193,32.8437,32.7297,32.7297,124000.0
2010-10-21 10:45:00,40.18,40.2,40.15,40.19,83100.0,32.7297,32.746,32.7053,32.7378,83100.0
2010-10-21 10:50:00,40.19,40.22,40.14,40.21,81900.0,32.7378,32.7623,32.6971,32.7541,81900.0
2010-10-21 10:55:00,40.21,40.26,40.2,40.25,89200.0,32.7541,32.7949,32.746,32.7867,89200.0
2010-10-21 11:00:00,40.25,40.3,40.22,40.24,72500.0,32.7867,32.8274,32.7623,32.7786,72500.0
2010-10-21 11:05:00,40.24,40.26,40.21,40.22,102200.0,32.7786,32.7949,32.7541,32.7623,102200.0
2010-10-21 11:10:00,40.22,40.23,40.19,40.22,131600.0,32.7623,32.7704,32.7378,32.7623,131600.0
2010-10-21 11:15:00,40.22,40.23,40.14,40.16,97000.0,32.7623,32.7704,32.6971,32.7134,97000.0
2010-10-21 11:20:00,40.16,40.22,40.15,40.15,162900.0,32.7134,32.7623,32.7053,32.7053,162900.0
2010-10-21 11:25:00,40.15,40.16,40.07,40.13,182700.0,32.7053,32.7134,32.6401,32.689,182700.0
2010-10-21 11:30:00,40.13,40.21,40.12,40.15,149200.0,32.689,32.7541,32.6808,32.7053,149200.0
2010-10-21 11:35:00,40.15,40.18,40.03,40.03,234700.0,32.7053,32.7297,32.6075,32.6075,234700.0
2010-10-21 11:40:00,40.03,40.08,39.99,40.01,206800.0,32.6075,32.6482,32.5749,32.5912,206800.0
2010-10-21 11:45:00,40.0,40.12,39.99,40.09,107000.0,32.5831,32.6808,32.5749,32.6564,107000.0
2010-10-21 11:50:00,40.11,40.19,40.08,40.19,152200.0,32.6727,32.7378,32.6482,32.7378,152200.0
2010-10-21 11:55:00,40.19,40.29,40.17,40.28,142600.0,32.7378,32.8193,32.7215,32.8112,142600.0
2010-10-21 12:00:00,40.27,40.33,40.22,40.24,174900.0,32.803,32.8519,32.7623,32.7786,174900.0
2010-10-21 12:05:00,40.25,40.29,40.18,40.25,109900.0,32.7867,32.8193,32.7297,32.7867,109900.0
2010-10-21 12:10:00,40.25,40.25,40.13,40.14,121200.0,32.7867,32.7867,32.689,32.6971,121200.0
2010-10-21 12:15:00,40.14,40.21,40.11,40.18,110900.0,32.6971,32.7541,32.6727,32.7297,110900.0
2010-10-21 12:20:00,40.19,40.2,40.11,40.19,69600.0,32.7378,32.746,32.6727,32.7378,69600.0
2010-10-21 12:25:00,40.18,40.2,40.16,40.19,64000.0,32.7297,32.746,32.7134,32.7378,64000.0
2010-10-21 12:30:00,40.2,40.22,40.16,40.21,77100.0,32.746,32.7623,32.7134,32.7541,77100.0
2010-10-21 12:35:00,40.21,40.24,40.13,40.17,116800.0,32.7541,32.7786,32.689,32.7215,116800.0
2010-10-21 12:40:00,40.16,40.18,40.09,40.11,120000.0,32.7134,32.7297,32.6564,32.6727,120000.0
2010-10-21 12:45:00,40.1,40.13,40.05,40.12,84200.0,32.6645,32.689,32.6238,32.6808,84200.0
2010-10-21 12:50:00,40.12,40.14,40.08,40.13,58200.0,32.6808,32.6971,32.6482,32.689,58200.0
2010-10-21 12:55:00,40.13,40.19,40.13,40.18,63600.0,32.689,32.7378,32.689,32.7297,63600.0
2010-10-21 13:00:00,40.18,40.25,40.17,40.23,91400.0,32.7297,32.7867,32.7215,32.7704,91400.0
2010-10-21 13:05:00,40.23,40.25,40.16,40.21,51800.0,32.7704,32.7867,32.7134,32.7541,51800.0
2010-10-21 13:10:00,40.23,40.27,40.21,40.24,87900.0,32.7704,32.803,32.7541,32.7786,87900.0
2010-10-21 13:15:00,40.24,40.27,40.21,40.24,93600.0,32.7786,32.803,32.7541,32.7786,93600.0
2010-10-21 13:20:00,40.25,40.25,40.14,40.17,42900.0,32.7867,32.7867,32.6971,32.7215,42900.0
2010-10-21 13:25:00,40.18,40.22,40.15,40.22,43000.0,32.7297,32.7623,32.7053,32.7623,43000.0
2010-10-21 13:30:00,40.22,40.22,40.1,40.11,73900.0,32.7623,32.7623,32.6645,32.6727,73900.0
2010-10-21 13:35:00,40.12,40.19,40.12,40.18,78300.0,32.6808,32.7378,32.6808,32.7297,78300.0
2010-10-21 13:40:00,40.17,40.21,40.12,40.15,62000.0,32.7215,32.7541,32.6808,32.7053,62000.0
2010-10-21 13:45:00,40.14,40.15,39.99,40.03,103100.0,32.6971,32.7053,32.5749,32.6075,103100.0
2010-10-21 13:50:00,40.03,40.1,39.97,40.03,150100.0,32.6075,32.6645,32.5586,32.6075,150100.0
2010-10-21 13:55:00,40.03,40.05,39.9,39.92,113800.0,32.6075,32.6238,32.5016,32.5179,113800.0
2010-10-21 14:00:00,39.92,40.09,39.85,39.93,138400.0,32.5179,32.6564,32.4609,32.526,138400.0
2010-10-21 14:05:00,39.93,39.95,39.91,39.95,108700.0,32.526,32.5423,32.5098,32.5423,108700.0
2010-10-21 14:10:00,39.94,39.95,39.85,39.93,206900.0,32.5342,32.5423,32.4609,32.526,206900.0
2010-10-21 14:15:00,39.93,40.02,39.92,40.01,194400.0,32.526,32.5994,32.5179,32.5912,194400.0
2010-10-21 14:20:00,40.0,40.02,39.94,39.96,74500.0,32.5831,32.5994,32.5342,32.5505,74500.0
2010-10-21 14:25:00,39.96,40.02,39.96,39.97,53600.0,32.5505,32.5994,32.5505,32.5586,53600.0
2010-10-21 14:30:00,39.97,40.02,39.95,39.95,103600.0,32.5586,32.5994,32.5423,32.5423,103600.0
2010-10-21 14:35:00,39.95,40.0,39.95,39.98,59500.0,32.5423,32.5831,32.5423,32.5668,59500.0
2010-10-21 14:40:00,39.97,40.01,39.95,39.97,121700.0,32.5586,32.5912,32.5423,32.5586,121700.0
2010-10-21 14:45:00,39.98,40.03,39.94,39.95,162700.0,32.5668,32.6075,32.5342,32.5423,162700.0
2010-10-21 14:50:00,39.95,40.05,39.95,40.03,124400.0,32.5423,32.6238,32.5423,32.6075,124400.0
2010-10-21 14:55:00,40.03,40.05,39.98,40.04,98100.0,32.6075,32.6238,32.5668,32.6157,98100.0
2010-10-21 15:00:00,40.03,40.07,40.02,40.05,167100.0,32.6075,32.6401,32.5994,32.6238,167100.0
2010-10-21 15:05:00,40.06,40.06,40.0,40.01,134200.0,32.6319,32.6319,32.5831,32.5912,134200.0
2010-10-21 15:10:00,40.0,40.01,39.96,39.99,205800.0,32.5831,32.5912,32.5505,32.5749,205800.0
2010-10-21 15:15:00,39.99,40.13,39.99,40.07,221200.0,32.5749,32.689,32.5749,32.6401,221200.0
2010-10-21 15:20:00,40.08,40.14,40.06,40.14,417400.0,32.6482,32.6971,32.6319,32.6971,417400.0
2010-10-21 15:25:00,40.13,40.14,40.01,40.05,219800.0,32.689,32.6971,32.5912,32.6238,219800.0
2010-10-21 15:30:00,40.05,40.2,40.03,40.06,408700.0,32.6238,32.746,32.6075,32.6319,408700.0
2010-10-21 15:35:00,40.07,40.18,40.05,40.18,309500.0,32.6401,32.7297,32.6238,32.7297,309500.0
2010-10-21 15:40:00,40.17,40.2,40.09,40.16,222700.0,32.7215,32.746,32.6564,32.7134,222700.0
2010-10-21 15:45:00,40.15,40.16,40.08,40.11,500300.0,32.7053,32.7134,32.6482,32.6727,500300.0
2010-10-21 15:50:00,40.13,40.2,40.1,40.18,377300.0,32.689,32.746,32.6645,32.7297,377300.0
2010-10-21 15:55:00,40.19,40.28,40.18,40.28,543300.0,32.7378,32.8112,32.7297,32.8112,543300.0
2010-10-22 09:30:00,40.4,40.49,39.76,39.78,655000.0,32.9089,32.9822,32.3876,32.4039,655000.0
2010-10-22 09:35:00,39.78,40.09,39.77,40.09,543900.0,32.4039,32.6564,32.3957,32.6564,543900.0
2010-10-22 09:40:00,40.09,40.2,39.58,39.69,499300.0,32.6564,32.746,32.2409,32.3306,499300.0
2010-10-22 09:45:00,39.67,39.78,39.3,39.3,643400.0,32.3143,32.4039,32.0129,32.0129,643400.0
2010-10-22 09:50:00,39.31,39.38,39.11,39.32,706000.0,32.021,32.078,31.8581,32.0292,706000.0
2010-10-22 09:55:00,39.32,39.65,39.23,39.56,575200.0,32.0292,32.298,31.9558,32.2247,575200.0
2010-10-22 10:00:00,39.56,39.65,39.46,39.6,220100.0,32.2247,32.298,32.1432,32.2572,220100.0
2010-10-22 10:05:00,39.6,39.74,39.53,39.59,292800.0,32.2572,32.3713,32.2002,32.2491,292800.0
2010-10-22 10:10:00,39.59,39.59,39.45,39.53,241300.0,32.2491,32.2491,32.1351,32.2002,241300.0
2010-10-22 10:15:00,39.53,39.58,39.45,39.5,243000.0,32.2002,32.2409,32.1351,32.1758,243000.0
2010-10-22 10:20:00,39.5,39.58,39.48,39.48,170000.0,32.1758,32.2409,32.1595,32.1595,170000.0
2010-10-22 10:25:00,39.49,39.5,39.41,39.45,197700.0,32.1676,32.1758,32.1025,32.1351,197700.0
2010-10-22 10:30:00,39.45,39.49,39.32,39.47,264900.0,32.1351,32.1676,32.0292,32.1513,264900.0
2010-10-22 10:35:00,39.47,39.48,39.42,39.47,127600.0,32.1513,32.1595,32.1106,32.1513,127600.0
2010-10-22 10:40:00,39.46,39.58,39.45,39.45,154100.0,32.1432,32.2409,32.1351,32.1351,154100.0
2010-10-22 10:45:00,39.45,39.47,39.35,39.45,286400.0,32.1351,32.1513,32.0536,32.1351,286400.0
2010-10-22 10:50:00,39.45,39.52,39.42,39.43,109000.0,32.1351,32.1921,32.1106,32.1188,109000.0
2010-10-22 10:55:00,39.44,39.61,39.43,39.53,186900.0,32.1269,32.2654,32.1188,32.2002,186900.0
2010-10-22 11:00:00,39.52,39.64,39.51,39.63,158800.0,32.1921,32.2898,32.1839,32.2817,158800.0
2010-10-22 11:05:00,39.63,39.63,39.53,39.58,180900.0,32.2817,32.2817,32.2002,32.2409,180900.0
2010-10-22 11:10:00,39.57,39.64,39.56,39.6,106800.0,32.2328,32.2898,32.2247,32.2572,106800.0
2010-10-22 11:15:00,39.6,39.68,39.57,39.67,107600.0,32.2572,32.3224,32.2328,32.3143,107600.0
2010-10-22 11:20:00,39.67,39.67,39.57,39.58,114100.0,32.3143,32.3143,32.2328,32.2409,114100.0
2010-10-22 11:25:00,39.57,39.6,39.53,39.55,125100.0,32.2328,32.2572,32.2002,32.2165,125100.0
2010-10-22 11:30:00,39.54,39.65,39.54,39.61,139400.0,32.2084,32.298,32.2084,32.2654,139400.0
2010-10-22 11:35:00,39.62,39.64,39.58,39.58,63600.0,32.2735,32.2898,32.2409,32.2409,63600.0
2010-10-22 11:40:00,39.58,39.59,39.51,39.52,142200.0,32.2409,32.2491,32.1839,32.1921,142200.0
2010-10-22 11:45:00,39.51,39.53,39.35,39.36,307300.0,32.1839,32.2002,32.0536,32.0617,307300.0
2010-10-22 11:50:00,39.37,39.41,39.33,39.36,131500.0,32.0699,32.1025,32.0373,32.0617,131500.0
2010-10-22 11:55:00,39.36,39.4,39.34,39.37,101400.0,32.0617,32.0943,32.0454,32.0699,101400.0
2010-10-22 12:00:00,39.37,39.4,39.36,39.36,69600.0,32.0699,32.0943,32.0617,32.0617,69600.0
2010-10-22 12:05:00,39.36,39.38,39.33,39.33,110100.0,32.0617,32.078,32.0373,32.0373,110100.0
2010-10-22 12:10:00,39.34,39.34,39.22,39.22,160900.0,32.0454,32.0454,31.9477,31.9477,160900.0
2010-10-22 12:15:00,39.23,39.24,39.16,39.18,213200.0,31.9558,31.964,31.8988,31.9151,213200.0
2010-10-22 12:20:00,39.18,39.2,39.14,39.14,152300.0,31.9151,31.9314,31.8825,31.8825,152300.0
2010-10-22 12:25:00,39.14,39.17,39.13,39.14,200400.0,31.8825,31.907,31.8744,31.8825,200400.0
2010-10-22 12:30:00,39.14,39.26,39.13,39.24,128000.0,31.8825,31.9803,31.8744,31.964,128000.0
2010-10-22 12:35:00,39.25,39.26,39.19,39.2,83200.0,31.9721,31.9803,31.9233,31.9314,83200.0
2010-10-22 12:40:00,39.19,39.21,39.12,39.17,134300.0,31.9233,31.9396,31.8662,31.907,134300.0
2010-10-22 12:45:00,39.17,39.2,39.17,39.17,69300.0,31.907,31.9314,31.907,31.907,69300.0
2010-10-22 12:50:00,39.17,39.17,39.1,39.11,137000.0,31.907,31.907,31.85,31.8581,137000.0
2010-10-22 12:55:00,39.12,39.16,39.12,39.16,111800.0,31.8662,31.8988,31.8662,31.8988,111800.0
2010-10-22 13:00:00,39.16,39.21,39.12,39.21,230900.0,31.8988,31.9396,31.8662,31.9396,230900.0
2010-10-22 13:05:00,39.2,39.24,39.2,39.21,158200.0,31.9314,31.964,31.9314,31.9396,158200.0
2010-10-22 13:10:00,39.2,39.21,39.16,39.19,86600.0,31.9314,31.9396,31.8988,31.9233,86600.0
2010-10-22 13:15:00,39.19,39.31,39.19,39.26,107100.0,31.9233,32.021,31.9233,31.9803,107100.0
2010-10-22 13:20:00,39.26,39.31,39.26,39.31,126600.0,31.9803,32.021,31.9803,32.021,126600.0
2010-10-22 13:25:00,39.31,39.32,39.26,39.26,83200.0,32.021,32.0292,31.9803,31.9803,83200.0
2010-10-22 13:30:00,39.26,39.27,39.21,39.22,79600.0,31.9803,31.9884,31.9396,31.9477,79600.0
2010-10-22 13:35:00,39.22,39.24,39.21,39.21,47400.0,31.9477,31.964,31.9396,31.9396,47400.0
2010-10-22 13:40:00,39.22,39.22,39.21,39.22,44100.0,31.9477,31.9477,31.9396,31.9477,44100.0
2010-10-22 13:45:00,39.22,39.27,39.21,39.27,70100.0,31.9477,31.9884,31.9396,31.9884,70100.0
2010-10-22 13:50:00,39.27,39.27,39.23,39.27,139300.0,31.9884,31.9884,31.9558,31.9884,139300.0
2010-10-22 13:55:00,39.27,39.27,39.21,39.21,87500.0,31.9884,31.9884,31.9396,31.9396,87500.0
2010-10-22 14:00:00,39.22,39.23,39.18,39.19,178100.0,31.9477,31.9558,31.9151,31.9233,178100.0
2010-10-22 14:05:00,39.19,39.19,39.14,39.15,126000.0,31.9233,31.9233,31.8825,31.8907,126000.0
2010-10-22 14:10:00,39.16,39.16,39.13,39.15,167800.0,31.8988,31.8988,31.8744,31.8907,167800.0
2010-10-22 14:15:00,39.15,39.2,39.14,39.16,106900.0,31.8907,31.9314,31.8825,31.8988,106900.0
2010-10-22 14:20:00,39.15,39.18,39.12,39.12,132700.0,31.8907,31.9151,31.8662,31.8662,132700.0
2010-10-22 14:25:00,39.12,39.15,39.11,39.15,186000.0,31.8662,31.8907,31.8581,31.8907,186000.0
2010-10-22 14:30:00,39.15,39.19,39.15,39.17,130200.0,31.8907,31.9233,31.8907,31.907,130200.0
2010-10-22 14:35:00,39.17,39.21,39.16,39.18,170000.0,31.907,31.9396,31.8988,31.9151,170000.0
2010-10-22 14:40:00,39.17,39.19,39.1,39.15,170600.0,31.907,31.9233,31.85,31.8907,170600.0
2010-10-22 14:45:00,39.15,39.22,39.14,39.18,126500.0,31.8907,31.9477,31.8825,31.9151,126500.0
2010-10-22 14:50:00,39.19,39.22,39.15,39.18,137900.0,31.9233,31.9477,31.8907,31.9151,137900.0
2010-10-22 14:55:00,39.18,39.2,39.17,39.2,68100.0,31.9151,31.9314,31.907,31.9314,68100.0
2010-10-22 15:00:00,39.19,39.2,39.16,39.2,91100.0,31.9233,31.9314,31.8988,31.9314,91100.0
2010-10-22 15:05:00,39.2,39.23,39.18,39.21,206100.0,31.9314,31.9558,31.9151,31.9396,206100.0
2010-10-22 15:10:00,39.21,39.22,39.16,39.17,116000.0,31.9396,31.9477,31.8988,31.907,116000.0
2010-10-22 15:15:00,39.17,39.19,39.1,39.11,212000.0,31.907,31.9233,31.85,31.8581,212000.0
2010-10-22 15:20:00,39.1,39.12,39.06,39.06,306700.0,31.85,31.8662,31.8174,31.8174,306700.0
2010-10-22 15:25:00,39.07,39.08,39.0,39.01,353300.0,31.8255,31.8337,31.7685,31.7766,353300.0
2010-10-22 15:30:00,39.01,39.05,39.0,39.03,281700.0,31.7766,31.8092,31.7685,31.7929,281700.0
2010-10-22 15:35:00,39.02,39.03,39.0,39.0,238100.0,31.7848,31.7929,31.7685,31.7685,238100.0
2010-10-22 15:40:00,39.01,39.01,38.96,38.97,521900.0,31.7766,31.7766,31.7359,31.7441,521900.0
2010-10-22 15:45:00,38.98,39.0,38.96,38.99,530700.0,31.7522,31.7685,31.7359,31.7603,530700.0
2010-10-22 15:50:00,38.99,39.01,38.96,38.97,541100.0,31.7603,31.7766,31.7359,31.7441,541100.0
2010-10-22 15:55:00,38.98,39.0,38.96,39.0,806600.0,31.7522,31.7685,31.7359,31.7685,806600.0
2010-10-25 09:30:00,39.17,39.37,39.05,39.16,687200.0,31.907,32.0699,31.8092,31.8988,687200.0
2010-10-25 09:35:00,39.17,39.2,39.0,39.17,365300.0,31.907,31.9314,31.7685,31.907,365300.0
2010-10-25 09:40:00,39.17,39.3,38.88,38.98,605900.0,31.907,32.0129,31.6707,31.7522,605900.0
2010-10-25 09:45:00,38.99,39.01,38.88,38.99,254200.0,31.7603,31.7766,31.6707,31.7603,254200.0
2010-10-25 09:50:00,38.99,39.13,38.97,39.12,215100.0,31.7603,31.8744,31.7441,31.8662,215100.0
2010-10-25 09:55:00,39.12,39.33,39.12,39.32,350900.0,31.8662,32.0373,31.8662,32.0292,350900.0
2010-10-25 10:00:00,39.3,39.43,39.25,39.32,288600.0,32.0129,32.1188,31.9721,32.0292,288600.0
2010-10-25 10:05:00,39.32,39.39,39.26,39.27,224700.0,32.0292,32.0862,31.9803,31.9884,224700.0
2010-10-25 10:10:00,39.26,39.32,39.23,39.31,197300.0,31.9803,32.0292,31.9558,32.021,197300.0
2010-10-25 10:15:00,39.31,39.39,39.28,39.34,176500.0,32.021,32.0862,31.9966,32.0454,176500.0
2010-10-25 10:20:00,39.34,39.4,39.33,39.38,152000.0,32.0454,32.0943,32.0373,32.078,152000.0
2010-10-25 10:25:00,39.38,39.49,39.36,39.36,193700.0,32.078,32.1676,32.0617,32.0617,193700.0
2010-10-25 10:30:00,39.37,39.4,39.26,39.28,165500.0,32.0699,32.0943,31.9803,31.9966,165500.0
2010-10-25 10:35:00,39.28,39.35,39.25,39.35,136300.0,31.9966,32.0536,31.9721,32.0536,136300.0
2010-10-25 10:40:00,39.34,39.37,39.27,39.3,182600.0,32.0454,32.0699,31.9884,32.0129,182600.0
2010-10-25 10:45:00,39.3,39.39,39.28,39.35,168100.0,32.0129,32.0862,31.9966,32.0536,168100.0
2010-10-25 10:50:00,39.37,39.45,39.31,39.45,126000.0,32.0699,32.1351,32.021,32.1351,126000.0
2010-10-25 10:55:00,39.44,39.49,39.4,39.44,129000.0,32.1269,32.1676,32.0943,32.1269,129000.0
2010-10-25 11:00:00,39.43,39.45,39.39,39.44,99000.0,32.1188,32.1351,32.0862,32.1269,99000.0
2010-10-25 11:05:00,39.44,39.5,39.41,39.5,250400.0,32.1269,32.1758,32.1025,32.1758,250400.0
2010-10-25 11:10:00,39.5,39.63,39.46,39.58,262100.0,32.1758,32.2817,32.1432,32.2409,262100.0
2010-10-25 11:15:00,39.57,39.62,39.52,39.62,176200.0,32.2328,32.2735,32.1921,32.2735,176200.0
2010-10-25 11:20:00,39.61,39.63,39.55,39.56,118900.0,32.2654,32.2817,32.2165,32.2247,118900.0
2010-10-25 11:25:00,39.56,39.64,39.55,39.64,110000.0,32.2247,32.2898,32.2165,32.2898,110000.0
2010-10-25 11:30:00,39.64,39.68,39.6,39.64,107100.0,32.2898,32.3224,32.2572,32.2898,107100.0
2010-10-25 11:35:00,39.64,39.64,39.56,39.57,174500.0,32.2898,32.2898,32.2247,32.2328,174500.0
2010-10-25 11:40:00,39.57,39.57,39.47,39.55,133100.0,32.2328,32.2328,32.1513,32.2165,133100.0
2010-10-25 11:45:00,39.55,39.55,39.47,39.48,157100.0,32.2165,32.2165,32.1513,32.1595,157100.0
2010-10-25 11:50:00,39.48,39.48,39.4,39.45,118400.0,32.1595,32.1595,32.0943,32.1351,118400.0
2010-10-25 11:55:00,39.45,39.57,39.44,39.5,104800.0,32.1351,32.2328,32.1269,32.1758,104800.0
2010-10-25 12:00:00,39.49,39.51,39.42,39.49,71400.0,32.1676,32.1839,32.1106,32.1676,71400.0
2010-10-25 12:05:00,39.49,39.56,39.47,39.49,111800.0,32.1676,32.2247,32.1513,32.1676,111800.0
2010-10-25 12:10:00,39.49,39.5,39.46,39.46,92100.0,32.1676,32.1758,32.1432,32.1432,92100.0
2010-10-25 12:15:00,39.47,39.5,39.41,39.43,102400.0,32.1513,32.1758,32.1025,32.1188,102400.0
2010-10-25 12:20:00,39.43,39.48,39.37,39.44,113300.0,32.1188,32.1595,32.0699,32.1269,113300.0
2010-10-25 12:25:00,39.44,39.48,39.41,39.41,92400.0,32.1269,32.1595,32.1025,32.1025,92400.0
2010-10-25 12:30:00,39.42,39.42,39.32,39.36,86300.0,32.1106,32.1106,32.0292,32.0617,86300.0
2010-10-25 12:35:00,39.36,39.47,39.36,39.44,72000.0,32.0617,32.1513,32.0617,32.1269,72000.0
2010-10-25 12:40:00,39.44,39.45,39.38,39.4,94300.0,32.1269,32.1351,32.078,32.0943,94300.0
2010-10-25 12:45:00,39.4,39.41,39.37,39.39,72800.0,32.0943,32.1025,32.0699,32.0862,72800.0
2010-10-25 12:50:00,39.38,39.4,39.36,39.4,49500.0,32.078,32.0943,32.0617,32.0943,49500.0
2010-10-25 12:55:00,39.4,39.41,39.36,39.36,86300.0,32.0943,32.1025,32.0617,32.0617,86300.0
2010-10-25 13:00:00,39.36,39.38,39.28,39.38,117100.0,32.0617,32.078,31.9966,32.078,117100.0
2010-10-25 13:05:00,39.38,39.38,39.31,39.33,87500.0,32.078,32.078,32.021,32.0373,87500.0
2010-10-25 13:10:00,39.33,39.35,39.32,39.33,74800.0,32.0373,32.0536,32.0292,32.0373,74800.0
2010-10-25 13:15:00,39.32,39.37,39.31,39.37,112800.0,32.0292,32.0699,32.021,32.0699,112800.0
2010-10-25 13:20:00,39.37,39.4,39.36,39.4,97600.0,32.0699,32.0943,32.0617,32.0943,97600.0
2010-10-25 13:25:00,39.4,39.4,39.38,39.38,123800.0,32.0943,32.0943,32.078,32.078,123800.0
2010-10-25 13:30:00,39.39,39.4,39.3,39.3,150300.0,32.0862,32.0943,32.0129,32.0129,150300.0
2010-10-25 13:35:00,39.31,39.38,39.3,39.38,66700.0,32.021,32.078,32.0129,32.078,66700.0
2010-10-25 13:40:00,39.39,39.4,39.34,39.38,82200.0,32.0862,32.0943,32.0454,32.078,82200.0
2010-10-25 13:45:00,39.38,39.4,39.36,39.36,106900.0,32.078,32.0943,32.0617,32.0617,106900.0
2010-10-25 13:50:00,39.35,39.35,39.29,39.29,80300.0,32.0536,32.0536,32.0047,32.0047,80300.0
2010-10-25 13:55:00,39.29,39.33,39.25,39.28,122900.0,32.0047,32.0373,31.9721,31.9966,122900.0
2010-10-25 14:00:00,39.28,39.33,39.27,39.33,104200.0,31.9966,32.0373,31.9884,32.0373,104200.0
2010-10-25 14:05:00,39.33,39.4,39.31,39.4,60200.0,32.0373,32.0943,32.021,32.0943,60200.0
2010-10-25 14:10:00,39.39,39.42,39.38,39.39,144800.0,32.0862,32.1106,32.078,32.0862,144800.0
2010-10-25 14:15:00,39.39,39.42,39.38,39.4,98200.0,32.0862,32.1106,32.078,32.0943,98200.0
2010-10-25 14:20:00,39.39,39.44,39.39,39.4,77300.0,32.0862,32.1269,32.0862,32.0943,77300.0
2010-10-25 14:25:00,39.41,39.41,39.39,39.39,60000.0,32.1025,32.1025,32.0862,32.0862,60000.0
2010-10-25 14:30:00,39.39,39.41,39.36,39.4,198900.0,32.0862,32.1025,32.0617,32.0943,198900.0
2010-10-25 14:35:00,39.41,39.41,39.34,39.4,183800.0,32.1025,32.1025,32.0454,32.0943,183800.0
2010-10-25 14:40:00,39.4,39.4,39.36,39.38,108900.0,32.0943,32.0943,32.0617,32.078,108900.0
2010-10-25 14:45:00,39.38,39.41,39.37,39.4,83100.0,32.078,32.1025,32.0699,32.0943,83100.0
2010-10-25 14:50:00,39.4,39.44,39.38,39.4,93300.0,32.0943,32.1269,32.078,32.0943,93300.0
2010-10-25 14:55:00,39.41,39.41,39.38,39.4,75800.0,32.1025,32.1025,32.078,32.0943,75800.0
2010-10-25 15:00:00,39.39,39.45,39.38,39.4,99500.0,32.0862,32.1351,32.078,32.0943,99500.0
2010-10-25 15:05:00,39.4,39.42,39.39,39.4,83500.0,32.0943,32.1106,32.0862,32.0943,83500.0
2010-10-25 15:10:00,39.4,39.42,39.39,39.39,134900.0,32.0943,32.1106,32.0862,32.0862,134900.0
2010-10-25 15:15:00,39.39,39.42,39.37,39.39,104900.0,32.0862,32.1106,32.0699,32.0862,104900.0
2010-10-25 15:20:00,39.39,39.45,39.38,39.45,172700.0,32.0862,32.1351,32.078,32.1351,172700.0
2010-10-25 15:25:00,39.45,39.5,39.43,39.44,235700.0,32.1351,32.1758,32.1188,32.1269,235700.0
2010-10-25 15:30:00,39.43,39.49,39.4,39.4,130100.0,32.1188,32.1676,32.0943,32.0943,130100.0
2010-10-25 15:35:00,39.4,39.42,39.38,39.39,319800.0,32.0943,32.1106,32.078,32.0862,319800.0
2010-10-25 15:40:00,39.39,39.44,39.37,39.39,159300.0,32.0862,32.1269,32.0699,32.0862,159300.0
2010-10-25 15:45:00,39.39,39.4,39.35,39.35,437700.0,32.0862,32.0943,32.0536,32.0536,437700.0
2010-10-25 15:50:00,39.36,39.4,39.33,39.35,417400.0,32.0617,32.0943,32.0373,32.0536,417400.0
2010-10-25 15:55:00,39.36,39.36,39.24,39.33,562600.0,32.0617,32.0617,31.964,32.0373,562600.0
2010-10-26 09:30:00,39.14,39.38,39.14,39.29,313100.0,31.8825,32.078,31.8825,32.0047,313100.0
2010-10-26 09:35:00,39.3,39.36,39.2,39.35,199200.0,32.0129,32.0617,31.9314,32.0536,199200.0
2010-10-26 09:40:00,39.36,39.42,39.33,39.41,188700.0,32.0617,32.1106,32.0373,32.1025,188700.0
2010-10-26 09:45:00,39.41,39.6,39.4,39.59,181600.0,32.1025,32.2572,32.0943,32.2491,181600.0
2010-10-26 09:50:00,39.6,39.6,39.49,39.51,180800.0,32.2572,32.2572,32.1676,32.1839,180800.0
2010-10-26 09:55:00,39.5,39.66,39.5,39.65,180500.0,32.1758,32.3061,32.1758,32.298,180500.0
2010-10-26 10:00:00,39.65,39.75,39.61,39.72,219000.0,32.298,32.3794,32.2654,32.355,219000.0
2010-10-26 10:05:00,39.72,39.74,39.57,39.64,225100.0,32.355,32.3713,32.2328,32.2898,225100.0
2010-10-26 10:10:00,39.64,39.66,39.63,39.65,115200.0,32.2898,32.3061,32.2817,32.298,115200.0
2010-10-26 10:15:00,39.66,39.81,39.66,39.8,225000.0,32.3061,32.4283,32.3061,32.4202,225000.0
2010-10-26 10:20:00,39.8,39.87,39.79,39.81,237300.0,32.4202,32.4772,32.412,32.4283,237300.0
2010-10-26 10:25:00,39.81,39.87,39.78,39.78,157600.0,32.4283,32.4772,32.4039,32.4039,157600.0
2010-10-26 10:30:00,39.79,39.83,39.76,39.77,111700.0,32.412,32.4446,32.3876,32.3957,111700.0
2010-10-26 10:35:00,39.77,39.77,39.72,39.74,91600.0,32.3957,32.3957,32.355,32.3713,91600.0
2010-10-26 10:40:00,39.75,39.76,39.66,39.66,131200.0,32.3794,32.3876,32.3061,32.3061,131200.0
2010-10-26 10:45:00,39.66,39.78,39.66,39.78,113500.0,32.3061,32.4039,32.3061,32.4039,113500.0
2010-10-26 10:50:00,39.76,39.81,39.74,39.8,137100.0,32.3876,32.4283,32.3713,32.4202,137100.0
2010-10-26 10:55:00,39.81,39.85,39.78,39.83,89800.0,32.4283,32.4609,32.4039,32.4446,89800.0
2010-10-26 11:00:00,39.83,39.86,39.76,39.76,183200.0,32.4446,32.469,32.3876,32.3876,183200.0
2010-10-26 11:05:00,39.76,39.77,39.68,39.69,104300.0,32.3876,32.3957,32.3224,32.3306,104300.0
2010-10-26 11:10:00,39.69,39.7,39.63,39.64,67100.0,32.3306,32.3387,32.2817,32.2898,67100.0
2010-10-26 11:15:00,39.64,39.7,39.61,39.7,52200.0,32.2898,32.3387,32.2654,32.3387,52200.0
2010-10-26 11:20:00,39.69,39.76,39.68,39.75,94200.0,32.3306,32.3876,32.3224,32.3794,94200.0
2010-10-26 11:25:00,39.75,39.85,39.73,39.83,99200.0,32.3794,32.4609,32.3631,32.4446,99200.0
2010-10-26 11:30:00,39.82,39.84,39.75,39.75,93200.0,32.4364,32.4527,32.3794,32.3794,93200.0
2010-10-26 11:35:00,39.75,39.78,39.72,39.72,57500.0,32.3794,32.4039,32.355,32.355,57500.0
2010-10-26 11:40:00,39.72,39.72,39.62,39.63,77600.0,32.355,32.355,32.2735,32.2817,77600.0
2010-10-26 11:45:00,39.63,39.71,39.62,39.7,64800.0,32.2817,32.3468,32.2735,32.3387,64800.0
2010-10-26 11:50:00,39.7,39.74,39.66,39.67,65300.0,32.3387,32.3713,32.3061,32.3143,65300.0
2010-10-26 11:55:00,39.67,39.68,39.64,39.67,56000.0,32.3143,32.3224,32.2898,32.3143,56000.0
2010-10-26 12:00:00,39.67,39.71,39.62,39.64,52600.0,32.3143,32.3468,32.2735,32.2898,52600.0
2010-10-26 12:05:00,39.65,39.65,39.62,39.64,53200.0,32.298,32.298,32.2735,32.2898,53200.0
2010-10-26 12:10:00,39.64,39.7,39.63,39.69,40100.0,32.2898,32.3387,32.2817,32.3306,40100.0
2010-10-26 12:15:00,39.7,39.71,39.67,39.71,37100.0,32.3387,32.3468,32.3143,32.3468,37100.0
2010-10-26 12:20:00,39.71,39.72,39.68,39.72,60300.0,32.3468,32.355,32.3224,32.355,60300.0
2010-10-26 12:25:00,39.73,39.75,39.69,39.69,53000.0,32.3631,32.3794,32.3306,32.3306,53000.0
2010-10-26 12:30:00,39.69,39.73,39.69,39.7,158700.0,32.3306,32.3631,32.3306,32.3387,158700.0
2010-10-26 12:35:00,39.7,39.73,39.69,39.69,181400.0,32.3387,32.3631,32.3306,32.3306,181400.0
2010-10-26 12:40:00,39.7,39.72,39.68,39.68,201300.0,32.3387,32.355,32.3224,32.3224,201300.0
2010-10-26 12:45:00,39.68,39.7,39.67,39.67,157200.0,32.3224,32.3387,32.3143,32.3143,157200.0
2010-10-26 12:50:00,39.67,39.68,39.64,39.66,100500.0,32.3143,32.3224,32.2898,32.3061,100500.0
2010-10-26 12:55:00,39.65,39.66,39.64,39.65,62300.0,32.298,32.3061,32.2898,32.298,62300.0
2010-10-26 13:00:00,39.66,39.68,39.64,39.67,108400.0,32.3061,32.3224,32.2898,32.3143,108400.0
2010-10-26 13:05:00,39.67,39.73,39.67,39.72,55800.0,32.3143,32.3631,32.3143,32.355,55800.0
2010-10-26 13:10:00,39.73,39.78,39.73,39.78,63700.0,32.3631,32.4039,32.3631,32.4039,63700.0
2010-10-26 13:15:00,39.78,39.89,39.78,39.88,253200.0,32.4039,32.4935,32.4039,32.4853,253200.0
2010-10-26 13:20:00,39.88,39.89,39.85,39.89,104400.0,32.4853,32.4935,32.4609,32.4935,104400.0
2010-10-26 13:25:00,39.89,39.94,39.85,39.86,187800.0,32.4935,32.5342,32.4609,32.469,187800.0
2010-10-26 13:30:00,39.85,39.93,39.83,39.91,134700.0,32.4609,32.526,32.4446,32.5098,134700.0
2010-10-26 13:35:00,39.92,39.92,39.88,39.89,51200.0,32.5179,32.5179,32.4853,32.4935,51200.0
2010-10-26 13:40:00,39.89,39.97,39.87,39.95,111900.0,32.4935,32.5586,32.4772,32.5423,111900.0
2010-10-26 13:45:00,39.95,39.95,39.89,39.89,64300.0,32.5423,32.5423,32.4935,32.4935,64300.0
2010-10-26 13:50:00,39.9,39.9,39.81,39.83,69800.0,32.5016,32.5016,32.4283,32.4446,69800.0
2010-10-26 13:55:00,39.83,39.88,39.81,39.87,118100.0,32.4446,32.4853,32.4283,32.4772,118100.0
2010-10-26 14:00:00,39.87,39.91,39.82,39.85,240500.0,32.4772,32.5098,32.4364,32.4609,240500.0
2010-10-26 14:05:00,39.85,39.9,39.84,39.89,174000.0,32.4609,32.5016,32.4527,32.4935,174000.0
2010-10-26 14:10:00,39.89,39.9,39.86,39.9,101200.0,32.4935,32.5016,32.469,32.5016,101200.0
2010-10-26 14:15:00,39.9,39.94,39.9,39.92,112200.0,32.5016,32.5342,32.5016,32.5179,112200.0
2010-10-26 14:20:00,39.93,39.95,39.87,39.88,86000.0,32.526,32.5423,32.4772,32.4853,86000.0
2010-10-26 14:25:00,39.88,39.95,39.87,39.93,101300.0,32.4853,32.5423,32.4772,32.526,101300.0
2010-10-26 14:30:00,39.94,39.94,39.88,39.92,69800.0,32.5342,32.5342,32.4853,32.5179,69800.0
2010-10-26 14:35:00,39.92,39.94,39.88,39.93,151100.0,32.5179,32.5342,32.4853,32.526,151100.0
2010-10-26 14:40:00,39.92,39.95,39.9,39.91,79400.0,32.5179,32.5423,32.5016,32.5098,79400.0
2010-10-26 14:45:00,39.91,39.94,39.9,39.92,88700.0,32.5098,32.5342,32.5016,32.5179,88700.0
2010-10-26 14:50:00,39.93,39.99,39.92,39.99,115000.0,32.526,32.5749,32.5179,32.5749,115000.0
2010-10-26 14:55:00,39.99,40.04,39.98,40.0,166900.0,32.5749,32.6157,32.5668,32.5831,166900.0
2010-10-26 15:00:00,39.99,40.03,39.99,40.0,109200.0,32.5749,32.6075,32.5749,32.5831,109200.0
2010-10-26 15:05:00,40.01,40.07,40.0,40.07,128300.0,32.5912,32.6401,32.5831,32.6401,128300.0
2010-10-26 15:10:00,40.07,40.1,40.06,40.06,138200.0,32.6401,32.6645,32.6319,32.6319,138200.0
2010-10-26 15:15:00,40.06,40.19,40.05,40.19,351800.0,32.6319,32.7378,32.6238,32.7378,351800.0
2010-10-26 15:20:00,40.19,40.22,40.18,40.2,250000.0,32.7378,32.7623,32.7297,32.746,250000.0
2010-10-26 15:25:00,40.21,40.25,40.19,40.22,457200.0,32.7541,32.7867,32.7378,32.7623,457200.0
2010-10-26 15:30:00,40.22,40.22,40.17,40.19,312900.0,32.7623,32.7623,32.7215,32.7378,312900.0
2010-10-26 15:35:00,40.18,40.19,40.08,40.08,225700.0,32.7297,32.7378,32.6482,32.6482,225700.0
2010-10-26 15:40:00,40.09,40.1,40.05,40.05,165700.0,32.6564,32.6645,32.6238,32.6238,165700.0
2010-10-26 15:45:00,40.04,40.05,39.99,40.03,364600.0,32.6157,32.6238,32.5749,32.6075,364600.0
2010-10-26 15:50:00,40.03,40.05,40.02,40.03,258400.0,32.6075,32.6238,32.5994,32.6075,258400.0
2010-10-26 15:55:00,40.03,40.11,40.03,40.11,659800.0,32.6075,32.6727,32.6075,32.6727,659800.0
2010-10-27 09:30:00,39.65,40.1,39.62,40.06,339100.0,32.298,32.6645,32.2735,32.6319,339100.0
2010-10-27 09:35:00,40.1,40.4,40.01,40.37,467100.0,32.6645,32.9089,32.5912,32.8845,467100.0
2010-10-27 09:40:00,40.37,40.4,40.26,40.33,231200.0,32.8845,32.9089,32.7949,32.8519,231200.0
2010-10-27 09:45:00,40.33,40.55,40.29,40.55,306600.0,32.8519,33.0311,32.8193,33.0311,306600.0
2010-10-27 09:50:00,40.55,40.62,40.52,40.57,470200.0,33.0311,33.0881,33.0066,33.0474,470200.0
2010-10-27 09:55:00,40.57,40.79,40.56,40.73,447900.0,33.0474,33.2266,33.0392,33.1777,447900.0
2010-10-27 10:00:00,40.74,40.77,40.64,40.76,524400.0,33.1859,33.2103,33.1044,33.2021,524400.0
2010-10-27 10:05:00,40.76,40.77,40.6,40.62,211900.0,33.2021,33.2103,33.0718,33.0881,211900.0
2010-10-27 10:10:00,40.62,40.7,40.58,40.61,187200.0,33.0881,33.1533,33.0555,33.08,187200.0
2010-10-27 10:15:00,40.63,40.7,40.61,40.7,186900.0,33.0963,33.1533,33.08,33.1533,186900.0
2010-10-27 10:20:00,40.7,40.72,40.62,40.65,326700.0,33.1533,33.1696,33.0881,33.1125,326700.0
2010-10-27 10:25:00,40.65,40.7,40.58,40.6,253200.0,33.1125,33.1533,33.0555,33.0718,253200.0
2010-10-27 10:30:00,40.6,40.76,40.58,40.75,430800.0,33.0718,33.2021,33.0555,33.194,430800.0
2010-10-27 10:35:00,40.76,40.79,40.66,40.69,306000.0,33.2021,33.2266,33.1207,33.1451,306000.0
2010-10-27 10:40:00,40.69,40.71,40.64,40.71,261100.0,33.1451,33.1614,33.1044,33.1614,261100.0
2010-10-27 10:45:00,40.7,40.71,40.66,40.7,186500.0,33.1533,33.1614,33.1207,33.1533,186500.0
2010-10-27 10:50:00,40.7,40.77,40.66,40.75,408200.0,33.1533,33.2103,33.1207,33.194,408200.0
2010-10-27 10:55:00,40.76,40.77,40.6,40.62,286500.0,33.2021,33.2103,33.0718,33.0881,286500.0
2010-10-27 11:00:00,40.62,40.64,40.53,40.63,147700.0,33.0881,33.1044,33.0148,33.0963,147700.0
2010-10-27 11:05:00,40.63,40.64,40.49,40.55,256700.0,33.0963,33.1044,32.9822,33.0311,256700.0
2010-10-27 11:10:00,40.55,40.55,40.47,40.49,204300.0,33.0311,33.0311,32.9659,32.9822,204300.0
2010-10-27 11:15:00,40.49,40.49,40.41,40.46,190300.0,32.9822,32.9822,32.917,32.9578,190300.0
2010-10-27 11:20:00,40.46,40.53,40.44,40.52,188100.0,32.9578,33.0148,32.9415,33.0066,188100.0
2010-10-27 11:25:00,40.53,40.53,40.4,40.46,222600.0,33.0148,33.0148,32.9089,32.9578,222600.0
2010-10-27 11:30:00,40.46,40.47,40.41,40.44,80700.0,32.9578,32.9659,32.917,32.9415,80700.0
2010-10-27 11:35:00,40.44,40.55,40.43,40.52,137600.0,32.9415,33.0311,32.9333,33.0066,137600.0
2010-10-27 11:40:00,40.53,40.6,40.53,40.59,113600.0,33.0148,33.0718,33.0148,33.0637,113600.0
2010-10-27 11:45:00,40.59,40.63,40.58,40.63,169900.0,33.0637,33.0963,33.0555,33.0963,169900.0
2010-10-27 11:50:00,40.63,40.7,40.62,40.62,103300.0,33.0963,33.1533,33.0881,33.0881,103300.0
2010-10-27 11:55:00,40.62,40.69,40.6,40.68,144900.0,33.0881,33.1451,33.0718,33.137,144900.0
2010-10-27 12:00:00,40.68,40.7,40.66,40.7,221600.0,33.137,33.1533,33.1207,33.1533,221600.0
2010-10-27 12:05:00,40.69,40.7,40.67,40.68,231100.0,33.1451,33.1533,33.1288,33.137,231100.0
2010-10-27 12:10:00,40.68,40.77,40.67,40.74,374700.0,33.137,33.2103,33.1288,33.1859,374700.0
2010-10-27 12:15:00,40.74,40.76,40.7,40.73,121100.0,33.1859,33.2021,33.1533,33.1777,121100.0
2010-10-27 12:20:00,40.72,40.76,40.72,40.74,98800.0,33.1696,33.2021,33.1696,33.1859,98800.0
2010-10-27 12:25:00,40.74,40.76,40.72,40.73,61400.0,33.1859,33.2021,33.1696,33.1777,61400.0
2010-10-27 12:30:00,40.73,40.74,40.68,40.7,91000.0,33.1777,33.1859,33.137,33.1533,91000.0
2010-10-27 12:35:00,40.71,40.71,40.67,40.68,79800.0,33.1614,33.1614,33.1288,33.137,79800.0
2010-10-27 12:40:00,40.67,40.68,40.58,40.59,120800.0,33.1288,33.137,33.0555,33.0637,120800.0
2010-10-27 12:45:00,40.58,40.65,40.58,40.62,73600.0,33.0555,33.1125,33.0555,33.0881,73600.0
2010-10-27 12:50:00,40.62,40.63,40.6,40.62,70300.0,33.0881,33.0963,33.0718,33.0881,70300.0
2010-10-27 12:55:00,40.62,40.63,40.6,40.6,77600.0,33.0881,33.0963,33.0718,33.0718,77600.0
2010-10-27 13:00:00,40.61,40.63,40.6,40.61,73400.0,33.08,33.0963,33.0718,33.08,73400.0
2010-10-27 13:05:00,40.62,40.62,40.57,40.57,108000.0,33.0881,33.0881,33.0474,33.0474,108000.0
2010-10-27 13:10:00,40.58,40.6,40.57,40.57,115700.0,33.0555,33.0718,33.0474,33.0474,115700.0
2010-10-27 13:15:00,40.57,40.6,40.49,40.58,187500.0,33.0474,33.0718,32.9822,33.0555,187500.0
2010-10-27 13:20:00,40.58,40.59,40.54,40.57,86100.0,33.0555,33.0637,33.0229,33.0474,86100.0
2010-10-27 13:25:00,40.56,40.6,40.52,40.57,112400.0,33.0392,33.0718,33.0066,33.0474,112400.0
2010-10-27 13:30:00,40.58,40.59,40.54,40.58,100700.0,33.0555,33.0637,33.0229,33.0555,100700.0
2010-10-27 13:35:00,40.58,40.58,40.54,40.58,73900.0,33.0555,33.0555,33.0229,33.0555,73900.0
2010-10-27 13:40:00,40.57,40.64,40.56,40.63,147500.0,33.0474,33.1044,33.0392,33.0963,147500.0
2010-10-27 13:45:00,40.64,40.72,40.63,40.72,72400.0,33.1044,33.1696,33.0963,33.1696,72400.0
2010-10-27 13:50:00,40.72,40.74,40.69,40.69,61600.0,33.1696,33.1859,33.1451,33.1451,61600.0
2010-10-27 13:55:00,40.69,40.71,40.69,40.71,171900.0,33.1451,33.1614,33.1451,33.1614,171900.0
2010-10-27 14:00:00,40.71,40.73,40.65,40.68,91000.0,33.1614,33.1777,33.1125,33.137,91000.0
2010-10-27 14:05:00,40.68,40.71,40.66,40.7,76300.0,33.137,33.1614,33.1207,33.1533,76300.0
2010-10-27 14:10:00,40.7,40.71,40.66,40.7,65300.0,33.1533,33.1614,33.1207,33.1533,65300.0
2010-10-27 14:15:00,40.7,40.71,40.68,40.69,63000.0,33.1533,33.1614,33.137,33.1451,63000.0
2010-10-27 14:20:00,40.7,40.7,40.66,40.68,47400.0,33.1533,33.1533,33.1207,33.137,47400.0
2010-10-27 14:25:00,40.68,40.7,40.66,40.66,72100.0,33.137,33.1533,33.1207,33.1207,72100.0
2010-10-27 14:30:00,40.67,40.67,40.62,40.62,63000.0,33.1288,33.1288,33.0881,33.0881,63000.0
2010-10-27 14:35:00,40.63,40.69,40.59,40.66,152500.0,33.0963,33.1451,33.0637,33.1207,152500.0
2010-10-27 14:40:00,40.66,40.69,40.64,40.66,103200.0,33.1207,33.1451,33.1044,33.1207,103200.0
2010-10-27 14:45:00,40.66,40.71,40.65,40.69,89800.0,33.1207,33.1614,33.1125,33.1451,89800.0
2010-10-27 14:50:00,40.69,40.71,40.65,40.69,44500.0,33.1451,33.1614,33.1125,33.1451,44500.0
2010-10-27 14:55:00,40.69,40.72,40.66,40.68,191100.0,33.1451,33.1696,33.1207,33.137,191100.0
2010-10-27 15:00:00,40.69,40.72,40.65,40.66,94700.0,33.1451,33.1696,33.1125,33.1207,94700.0
2010-10-27 15:05:00,40.65,40.69,40.65,40.68,89800.0,33.1125,33.1451,33.1125,33.137,89800.0
2010-10-27 15:10:00,40.68,40.69,40.64,40.65,85200.0,33.137,33.1451,33.1044,33.1125,85200.0
2010-10-27 15:15:00,40.66,40.69,40.63,40.66,75700.0,33.1207,33.1451,33.0963,33.1207,75700.0
2010-10-27 15:20:00,40.65,40.72,40.62,40.72,147200.0,33.1125,33.1696,33.0881,33.1696,147200.0
2010-10-27 15:25:00,40.73,40.74,40.65,40.66,132900.0,33.1777,33.1859,33.1125,33.1207,132900.0
2010-10-27 15:30:00,40.67,40.72,40.65,40.72,121000.0,33.1288,33.1696,33.1125,33.1696,121000.0
2010-10-27 15:35:00,40.72,40.75,40.66,40.67,150100.0,33.1696,33.194,33.1207,33.1288,150100.0
2010-10-27 15:40:00,40.67,40.71,40.63,40.63,193800.0,33.1288,33.1614,33.0963,33.0963,193800.0
2010-10-27 15:45:00,40.63,40.66,40.6,40.61,310000.0,33.0963,33.1207,33.0718,33.08,310000.0
2010-10-27 15:50:00,40.62,40.74,40.62,40.74,362900.0,33.0881,33.1859,33.0881,33.1859,362900.0
2010-10-27 15:55:00,40.73,40.74,40.67,40.69,508800.0,33.1777,33.1859,33.1288,33.1451,508800.0
2010-10-28 09:30:00,40.91,41.49,40.86,41.47,341400.0,33.3243,33.7968,33.2836,33.7805,341400.0
2010-10-28 09:35:00,41.44,41.45,41.11,41.15,248400.0,33.7561,33.7642,33.4872,33.5198,248400.0
2010-10-28 09:40:00,41.15,41.22,41.12,41.15,261100.0,33.5198,33.5769,33.4954,33.5198,261100.0
2010-10-28 09:45:00,41.15,41.21,41.15,41.19,162300.0,33.5198,33.5687,33.5198,33.5524,162300.0
2010-10-28 09:50:00,41.19,41.24,41.13,41.23,309000.0,33.5524,33.5931,33.5035,33.585,309000.0
2010-10-28 09:55:00,41.23,41.25,41.14,41.24,162300.0,33.585,33.6013,33.5117,33.5931,162300.0
2010-10-28 10:00:00,41.24,41.34,41.23,41.32,195700.0,33.5931,33.6746,33.585,33.6583,195700.0
2010-10-28 10:05:00,41.32,41.37,41.27,41.33,266500.0,33.6583,33.699,33.6176,33.6665,266500.0
2010-10-28 10:10:00,41.33,41.34,41.11,41.16,322600.0,33.6665,33.6746,33.4872,33.528,322600.0
2010-10-28 10:15:00,41.16,41.21,41.15,41.16,276300.0,33.528,33.5687,33.5198,33.528,276300.0
2010-10-28 10:20:00,41.16,41.21,41.06,41.17,203500.0,33.528,33.5687,33.4465,33.5361,203500.0
2010-10-28 10:25:00,41.17,41.21,41.04,41.09,244700.0,33.5361,33.5687,33.4302,33.471,244700.0
2010-10-28 10:30:00,41.09,41.13,41.02,41.12,316100.0,33.471,33.5035,33.4139,33.4954,316100.0
2010-10-28 10:35:00,41.13,41.2,41.12,41.13,234700.0,33.5035,33.5606,33.4954,33.5035,234700.0
2010-10-28 10:40:00,41.13,41.25,41.13,41.25,209700.0,33.5035,33.6013,33.5035,33.6013,209700.0
2010-10-28 10:45:00,41.26,41.29,41.2,41.22,236600.0,33.6094,33.6339,33.5606,33.5769,236600.0
2010-10-28 10:50:00,41.22,41.4,41.22,41.37,261000.0,33.5769,33.7235,33.5769,33.699,261000.0
2010-10-28 10:55:00,41.37,41.44,41.35,41.38,354200.0,33.699,33.7561,33.6827,33.7072,354200.0
2010-10-28 11:00:00,41.38,41.4,41.32,41.33,299000.0,33.7072,33.7235,33.6583,33.6665,299000.0
2010-10-28 11:05:00,41.33,41.34,41.26,41.31,167100.0,33.6665,33.6746,33.6094,33.6502,167100.0
2010-10-28 11:10:00,41.31,41.37,41.29,41.33,179100.0,33.6502,33.699,33.6339,33.6665,179100.0
2010-10-28 11:15:00,41.34,41.36,41.24,41.25,272100.0,33.6746,33.6909,33.5931,33.6013,272100.0
2010-10-28 11:20:00,41.24,41.38,41.21,41.38,178600.0,33.5931,33.7072,33.5687,33.7072,178600.0
2010-10-28 11:25:00,41.38,41.4,41.33,41.37,125800.0,33.7072,33.7235,33.6665,33.699,125800.0
2010-10-28 11:30:00,41.36,41.4,41.31,41.39,173500.0,33.6909,33.7235,33.6502,33.7153,173500.0
2010-10-28 11:35:00,41.39,41.4,41.29,41.3,153500.0,33.7153,33.7235,33.6339,33.642,153500.0
2010-10-28 11:40:00,41.3,41.32,41.23,41.31,109600.0,33.642,33.6583,33.585,33.6502,109600.0
2010-10-28 11:45:00,41.32,41.35,41.27,41.29,195700.0,33.6583,33.6827,33.6176,33.6339,195700.0
2010-10-28 11:50:00,41.3,41.36,41.28,41.33,169200.0,33.642,33.6909,33.6257,33.6665,169200.0
2010-10-28 11:55:00,41.33,41.34,41.24,41.29,83700.0,33.6665,33.6746,33.5931,33.6339,83700.0
2010-10-28 12:00:00,41.29,41.29,41.13,41.23,274700.0,33.6339,33.6339,33.5035,33.585,274700.0
2010-10-28 12:05:00,41.23,41.26,41.19,41.22,81800.0,33.585,33.6094,33.5524,33.5769,81800.0
2010-10-28 12:10:00,41.23,41.33,41.23,41.3,229600.0,33.585,33.6665,33.585,33.642,229600.0
2010-10-28 12:15:00,41.29,41.34,41.25,41.29,79400.0,33.6339,33.6746,33.6013,33.6339,79400.0
2010-10-28 12:20:00,41.29,41.31,41.25,41.28,58600.0,33.6339,33.6502,33.6013,33.6257,58600.0
2010-10-28 12:25:00,41.28,41.31,41.22,41.26,105900.0,33.6257,33.6502,33.5769,33.6094,105900.0
2010-10-28 12:30:00,41.26,41.26,41.21,41.21,114800.0,33.6094,33.6094,33.5687,33.5687,114800.0
2010-10-28 12:35:00,41.22,41.25,41.21,41.25,64800.0,33.5769,33.6013,33.5687,33.6013,64800.0
2010-10-28 12:40:00,41.25,41.35,41.24,41.35,128200.0,33.6013,33.6827,33.5931,33.6827,128200.0
2010-10-28 12:45:00,41.35,41.36,41.3,41.32,64700.0,33.6827,33.6909,33.642,33.6583,64700.0
2010-10-28 12:50:00,41.32,41.35,41.28,41.32,62400.0,33.6583,33.6827,33.6257,33.6583,62400.0
2010-10-28 12:55:00,41.32,41.33,41.26,41.28,83500.0,33.6583,33.6665,33.6094,33.6257,83500.0
2010-10-28 13:00:00,41.27,41.32,41.25,41.32,69700.0,33.6176,33.6583,33.6013,33.6583,69700.0
2010-10-28 13:05:00,41.31,41.34,41.28,41.3,94400.0,33.6502,33.6746,33.6257,33.642,94400.0
2010-10-28 13:10:00,41.29,41.38,41.28,41.35,198900.0,33.6339,33.7072,33.6257,33.6827,198900.0
2010-10-28 13:15:00,41.35,41.45,41.35,41.42,205500.0,33.6827,33.7642,33.6827,33.7398,205500.0
2010-10-28 13:20:00,41.42,41.45,41.38,41.4,142300.0,33.7398,33.7642,33.7072,33.7235,142300.0
2010-10-28 13:25:00,41.4,41.42,41.35,41.39,85600.0,33.7235,33.7398,33.6827,33.7153,85600.0
2010-10-28 13:30:00,41.38,41.44,41.38,41.38,104400.0,33.7072,33.7561,33.7072,33.7072,104400.0
2010-10-28 13:35:00,41.38,41.43,41.35,41.4,122400.0,33.7072,33.7479,33.6827,33.7235,122400.0
2010-10-28 13:40:00,41.4,41.4,41.36,41.39,92400.0,33.7235,33.7235,33.6909,33.7153,92400.0
2010-10-28 13:45:00,41.39,41.44,41.38,41.43,139500.0,33.7153,33.7561,33.7072,33.7479,139500.0
2010-10-28 13:50:00,41.43,41.45,41.41,41.44,85600.0,33.7479,33.7642,33.7316,33.7561,85600.0
2010-10-28 13:55:00,41.45,41.49,41.44,41.45,72300.0,33.7642,33.7968,33.7561,33.7642,72300.0
2010-10-28 14:00:00,41.45,41.47,41.42,41.44,212300.0,33.7642,33.7805,33.7398,33.7561,212300.0
2010-10-28 14:05:00,41.44,41.49,41.44,41.44,125800.0,33.7561,33.7968,33.7561,33.7561,125800.0
2010-10-28 14:10:00,41.44,41.48,41.44,41.47,86800.0,33.7561,33.7886,33.7561,33.7805,86800.0
2010-10-28 14:15:00,41.46,41.47,41.39,41.41,112600.0,33.7724,33.7805,33.7153,33.7316,112600.0
2010-10-28 14:20:00,41.41,41.49,41.39,41.49,126900.0,33.7316,33.7968,33.7153,33.7968,126900.0
2010-10-28 14:25:00,41.49,41.5,41.47,41.49,132600.0,33.7968,33.8049,33.7805,33.7968,132600.0
2010-10-28 14:30:00,41.48,41.5,41.45,41.48,128000.0,33.7886,33.8049,33.7642,33.7886,128000.0
2010-10-28 14:35:00,41.48,41.48,41.41,41.44,114700.0,33.7886,33.7886,33.7316,33.7561,114700.0
2010-10-28 14:40:00,41.44,41.48,41.41,41.47,123900.0,33.7561,33.7886,33.7316,33.7805,123900.0
2010-10-28 14:45:00,41.49,41.5,41.44,41.49,125200.0,33.7968,33.8049,33.7561,33.7968,125200.0
2010-10-28 14:50:00,41.49,41.52,41.47,41.52,130400.0,33.7968,33.8212,33.7805,33.8212,130400.0
2010-10-28 14:55:00,41.51,41.58,41.51,41.57,95000.0,33.8131,33.8701,33.8131,33.862,95000.0
2010-10-28 15:00:00,41.56,41.58,41.51,41.55,128700.0,33.8538,33.8701,33.8131,33.8457,128700.0
2010-10-28 15:05:00,41.55,41.58,41.53,41.54,118500.0,33.8457,33.8701,33.8294,33.8375,118500.0
2010-10-28 15:10:00,41.53,41.55,41.45,41.45,148300.0,33.8294,33.8457,33.7642,33.7642,148300.0
2010-10-28 15:15:00,41.45,41.51,41.37,41.42,346500.0,33.7642,33.8131,33.699,33.7398,346500.0
2010-10-28 15:20:00,41.42,41.42,41.39,41.4,111000.0,33.7398,33.7398,33.7153,33.7235,111000.0
2010-10-28 15:25:00,41.4,41.44,41.38,41.4,170500.0,33.7235,33.7561,33.7072,33.7235,170500.0
2010-10-28 15:30:00,41.4,41.4,41.35,41.4,221900.0,33.7235,33.7235,33.6827,33.7235,221900.0
2010-10-28 15:35:00,41.4,41.44,41.38,41.4,219000.0,33.7235,33.7561,33.7072,33.7235,219000.0
2010-10-28 15:40:00,41.4,41.4,41.35,41.36,212800.0,33.7235,33.7235,33.6827,33.6909,212800.0
2010-10-28 15:45:00,41.36,41.38,41.29,41.31,414100.0,33.6909,33.7072,33.6339,33.6502,414100.0
2010-10-28 15:50:00,41.31,41.34,41.24,41.25,349700.0,33.6502,33.6746,33.5931,33.6013,349700.0
2010-10-28 15:55:00,41.25,41.27,41.21,41.22,587600.0,33.6013,33.6176,33.5687,33.5769,587600.0
2010-10-29 09:30:00,41.09,41.14,40.91,41.11,174700.0,33.471,33.5117,33.3243,33.4872,174700.0
2010-10-29 09:35:00,41.1,41.12,40.94,40.99,126000.0,33.4791,33.4954,33.3488,33.3895,126000.0
2010-10-29 09:40:00,40.99,41.12,40.95,40.99,128900.0,33.3895,33.4954,33.3569,33.3895,128900.0
2010-10-29 09:45:00,40.99,41.14,40.98,41.11,109300.0,33.3895,33.5117,33.3814,33.4872,109300.0
2010-10-29 09:50:00,41.11,41.14,41.06,41.1,69600.0,33.4872,33.5117,33.4465,33.4791,69600.0
2010-10-29 09:55:00,41.1,41.1,41.0,41.04,88800.0,33.4791,33.4791,33.3976,33.4302,88800.0
2010-10-29 10:00:00,41.04,41.14,41.01,41.12,110500.0,33.4302,33.5117,33.4058,33.4954,110500.0
2010-10-29 10:05:00,41.13,41.22,41.12,41.15,101000.0,33.5035,33.5769,33.4954,33.5198,101000.0
2010-10-29 10:10:00,41.16,41.19,41.14,41.15,75400.0,33.528,33.5524,33.5117,33.5198,75400.0
2010-10-29 10:15:00,41.15,41.21,41.11,41.14,80300.0,33.5198,33.5687,33.4872,33.5117,80300.0
2010-10-29 10:20:00,41.15,41.19,41.12,41.19,89100.0,33.5198,33.5524,33.4954,33.5524,89100.0
2010-10-29 10:25:00,41.18,41.29,41.18,41.28,144200.0,33.5443,33.6339,33.5443,33.6257,144200.0
2010-10-29 10:30:00,41.28,41.36,41.27,41.34,111500.0,33.6257,33.6909,33.6176,33.6746,111500.0
2010-10-29 10:35:00,41.35,41.38,41.3,41.32,96800.0,33.6827,33.7072,33.642,33.6583,96800.0
2010-10-29 10:40:00,41.32,41.34,41.24,41.24,117600.0,33.6583,33.6746,33.5931,33.5931,117600.0
2010-10-29 10:45:00,41.23,41.29,41.21,41.24,102000.0,33.585,33.6339,33.5687,33.5931,102000.0
2010-10-29 10:50:00,41.25,41.25,41.1,41.19,108500.0,33.6013,33.6013,33.4791,33.5524,108500.0
2010-10-29 10:55:00,41.19,41.2,41.14,41.15,71200.0,33.5524,33.5606,33.5117,33.5198,71200.0
2010-10-29 11:00:00,41.15,41.19,41.14,41.16,55500.0,33.5198,33.5524,33.5117,33.528,55500.0
2010-10-29 11:05:00,41.16,41.2,41.13,41.2,89000.0,33.528,33.5606,33.5035,33.5606,89000.0
2010-10-29 11:10:00,41.2,41.21,41.13,41.13,45600.0,33.5606,33.5687,33.5035,33.5035,45600.0
2010-10-29 11:15:00,41.13,41.13,40.98,41.05,136700.0,33.5035,33.5035,33.3814,33.4384,136700.0
2010-10-29 11:20:00,41.06,41.09,40.99,41.02,99500.0,33.4465,33.471,33.3895,33.4139,99500.0
2010-10-29 11:25:00,41.02,41.13,41.01,41.03,91200.0,33.4139,33.5035,33.4058,33.4221,91200.0
2010-10-29 11:30:00,41.04,41.07,40.96,40.98,117900.0,33.4302,33.4547,33.3651,33.3814,117900.0
2010-10-29 11:35:00,40.99,41.01,40.95,40.99,111900.0,33.3895,33.4058,33.3569,33.3895,111900.0
2010-10-29 11:40:00,40.99,41.0,40.95,40.97,74300.0,33.3895,33.3976,33.3569,33.3732,74300.0
2010-10-29 11:45:00,40.96,41.01,40.94,41.0,99000.0,33.3651,33.4058,33.3488,33.3976,99000.0
2010-10-29 11:50:00,41.0,41.04,40.95,41.03,49000.0,33.3976,33.4302,33.3569,33.4221,49000.0
2010-10-29 11:55:00,41.03,41.09,41.01,41.07,45100.0,33.4221,33.471,33.4058,33.4547,45100.0
2010-10-29 12:00:00,41.07,41.1,41.07,41.09,58800.0,33.4547,33.4791,33.4547,33.471,58800.0
2010-10-29 12:05:00,41.1,41.14,41.07,41.07,35300.0,33.4791,33.5117,33.4547,33.4547,35300.0
2010-10-29 12:10:00,41.07,41.09,41.05,41.09,83500.0,33.4547,33.471,33.4384,33.471,83500.0
2010-10-29 12:15:00,41.09,41.13,41.07,41.09,48900.0,33.471,33.5035,33.4547,33.471,48900.0
2010-10-29 12:20:00,41.09,41.16,41.08,41.14,55000.0,33.471,33.528,33.4628,33.5117,55000.0
2010-10-29 12:25:00,41.14,41.16,41.12,41.14,32100.0,33.5117,33.528,33.4954,33.5117,32100.0
2010-10-29 12:30:00,41.14,41.19,41.14,41.19,48700.0,33.5117,33.5524,33.5117,33.5524,48700.0
2010-10-29 12:35:00,41.18,41.19,41.16,41.17,41500.0,33.5443,33.5524,33.528,33.5361,41500.0
2010-10-29 12:40:00,41.17,41.18,41.15,41.17,25600.0,33.5361,33.5443,33.5198,33.5361,25600.0
2010-10-29 12:45:00,41.16,41.19,41.13,41.17,47500.0,33.528,33.5524,33.5035,33.5361,47500.0
2010-10-29 12:50:00,41.16,41.22,41.16,41.2,37600.0,33.528,33.5769,33.528,33.5606,37600.0
2010-10-29 12:55:00,41.2,41.22,41.19,41.19,38700.0,33.5606,33.5769,33.5524,33.5524,38700.0
2010-10-29 13:00:00,41.19,41.19,41.15,41.17,28200.0,33.5524,33.5524,33.5198,33.5361,28200.0
2010-10-29 13:05:00,41.16,41.19,41.13,41.13,35100.0,33.528,33.5524,33.5035,33.5035,35100.0
2010-10-29 13:10:00,41.13,41.16,41.1,41.14,24200.0,33.5035,33.528,33.4791,33.5117,24200.0
2010-10-29 13:15:00,41.14,41.14,41.1,41.11,61400.0,33.5117,33.5117,33.4791,33.4872,61400.0
2010-10-29 13:20:00,41.11,41.13,41.09,41.1,62100.0,33.4872,33.5035,33.471,33.4791,62100.0
2010-10-29 13:25:00,41.1,41.11,41.08,41.09,66500.0,33.4791,33.4872,33.4628,33.471,66500.0
2010-10-29 13:30:00,41.1,41.11,41.04,41.05,97800.0,33.4791,33.4872,33.4302,33.4384,97800.0
2010-10-29 13:35:00,41.05,41.06,41.01,41.05,39700.0,33.4384,33.4465,33.4058,33.4384,39700.0
2010-10-29 13:40:00,41.05,41.06,41.01,41.04,40300.0,33.4384,33.4465,33.4058,33.4302,40300.0
2010-10-29 13:45:00,41.04,41.06,41.0,41.01,64300.0,33.4302,33.4465,33.3976,33.4058,64300.0
2010-10-29 13:50:00,41.02,41.08,41.01,41.07,50300.0,33.4139,33.4628,33.4058,33.4547,50300.0
2010-10-29 13:55:00,41.06,41.09,41.05,41.07,32200.0,33.4465,33.471,33.4384,33.4547,32200.0
2010-10-29 14:00:00,41.07,41.12,41.05,41.1,48100.0,33.4547,33.4954,33.4384,33.4791,48100.0
2010-10-29 14:05:00,41.1,41.13,41.1,41.11,43300.0,33.4791,33.5035,33.4791,33.4872,43300.0
2010-10-29 14:10:00,41.11,41.18,41.11,41.18,58500.0,33.4872,33.5443,33.4872,33.5443,58500.0
2010-10-29 14:15:00,41.17,41.18,41.14,41.17,33000.0,33.5361,33.5443,33.5117,33.5361,33000.0
2010-10-29 14:20:00,41.17,41.2,41.12,41.14,45900.0,33.5361,33.5606,33.4954,33.5117,45900.0
2010-10-29 14:25:00,41.14,41.16,41.12,41.13,35000.0,33.5117,33.528,33.4954,33.5035,35000.0
2010-10-29 14:30:00,41.11,41.14,41.1,41.11,44700.0,33.4872,33.5117,33.4791,33.4872,44700.0
2010-10-29 14:35:00,41.11,41.11,41.02,41.04,112000.0,33.4872,33.4872,33.4139,33.4302,112000.0
2010-10-29 14:40:00,41.05,41.05,41.0,41.01,96100.0,33.4384,33.4384,33.3976,33.4058,96100.0
2010-10-29 14:45:00,41.02,41.05,41.01,41.02,47200.0,33.4139,33.4384,33.4058,33.4139,47200.0
2010-10-29 14:50:00,41.01,41.02,40.98,41.0,58200.0,33.4058,33.4139,33.3814,33.3976,58200.0
2010-10-29 14:55:00,41.01,41.01,40.95,40.95,72900.0,33.4058,33.4058,33.3569,33.3569,72900.0
2010-10-29 15:00:00,40.96,40.98,40.94,40.96,80300.0,33.3651,33.3814,33.3488,33.3651,80300.0
2010-10-29 15:05:00,40.96,40.97,40.94,40.97,47900.0,33.3651,33.3732,33.3488,33.3732,47900.0
2010-10-29 15:10:00,40.96,40.99,40.94,40.97,46500.0,33.3651,33.3895,33.3488,33.3732,46500.0
2010-10-29 15:15:00,40.98,41.02,40.97,41.01,74000.0,33.3814,33.4139,33.3732,33.4058,74000.0
2010-10-29 15:20:00,41.01,41.07,41.0,41.04,98100.0,33.4058,33.4547,33.3976,33.4302,98100.0
2010-10-29 15:25:00,41.04,41.13,41.04,41.13,81400.0,33.4302,33.5035,33.4302,33.5035,81400.0
2010-10-29 15:30:00,41.13,41.16,41.12,41.16,82000.0,33.5035,33.528,33.4954,33.528,82000.0
2010-10-29 15:35:00,41.16,41.24,41.15,41.24,153000.0,33.528,33.5931,33.5198,33.5931,153000.0
2010-10-29 15:40:00,41.23,41.25,41.22,41.24,114300.0,33.585,33.6013,33.5769,33.5931,114300.0
2010-10-29 15:45:00,41.25,41.28,41.21,41.26,361100.0,33.6013,33.6257,33.5687,33.6094,361100.0
2010-10-29 15:50:00,41.26,41.29,41.23,41.28,301100.0,33.6094,33.6339,33.585,33.6257,301100.0
2010-10-29 15:55:00,41.29,41.48,41.28,41.44,1472800.0,33.6339,33.7886,33.6257,33.7561,1472800.0
2010-11-01 09:30:00,41.49,41.63,41.41,41.6,195900.0,33.7968,33.9108,33.7316,33.8864,195900.0
2010-11-01 09:35:00,41.6,41.75,41.6,41.74,141500.0,33.8864,34.0086,33.8864,34.0004,141500.0
2010-11-01 09:40:00,41.74,41.86,41.72,41.86,165300.0,34.0004,34.0982,33.9841,34.0982,165300.0
2010-11-01 09:45:00,41.86,41.9,41.79,41.89,171100.0,34.0982,34.1308,34.0412,34.1226,171100.0
2010-11-01 09:50:00,41.89,41.93,41.81,41.81,141700.0,34.1226,34.1552,34.0575,34.0575,141700.0
2010-11-01 09:55:00,41.83,41.85,41.8,41.81,115000.0,34.0737,34.09,34.0493,34.0575,115000.0
2010-11-01 10:00:00,41.81,41.93,41.81,41.92,205100.0,34.0575,34.1552,34.0575,34.1471,205100.0
2010-11-01 10:05:00,41.93,41.96,41.87,41.87,171600.0,34.1552,34.1796,34.1063,34.1063,171600.0
2010-11-01 10:10:00,41.88,41.94,41.85,41.93,120100.0,34.1145,34.1633,34.09,34.1552,120100.0
2010-11-01 10:15:00,41.93,41.97,41.92,41.94,92800.0,34.1552,34.1878,34.1471,34.1633,92800.0
2010-11-01 10:20:00,41.94,41.97,41.91,41.91,113400.0,34.1633,34.1878,34.1389,34.1389,113400.0
2010-11-01 10:25:00,41.92,41.94,41.9,41.93,74400.0,34.1471,34.1633,34.1308,34.1552,74400.0
2010-11-01 10:30:00,41.94,41.95,41.85,41.86,86600.0,34.1633,34.1715,34.09,34.0982,86600.0
2010-11-01 10:35:00,41.86,41.86,41.81,41.85,137800.0,34.0982,34.0982,34.0575,34.09,137800.0
2010-11-01 10:40:00,41.85,41.9,41.85,41.9,57000.0,34.09,34.1308,34.09,34.1308,57000.0
2010-11-01 10:45:00,41.9,41.93,41.89,41.92,74200.0,34.1308,34.1552,34.1226,34.1471,74200.0
2010-11-01 10:50:00,41.93,41.93,41.89,41.91,81900.0,34.1552,34.1552,34.1226,34.1389,81900.0
2010-11-01 10:55:00,41.9,41.93,41.88,41.92,85600.0,34.1308,34.1552,34.1145,34.1471,85600.0
2010-11-01 11:00:00,41.92,41.92,41.8,41.83,88000.0,34.1471,34.1471,34.0493,34.0737,88000.0
2010-11-01 11:05:00,41.84,41.88,41.81,41.87,72900.0,34.0819,34.1145,34.0575,34.1063,72900.0
2010-11-01 11:10:00,41.87,41.93,41.87,41.92,75700.0,34.1063,34.1552,34.1063,34.1471,75700.0
2010-11-01 11:15:00,41.92,41.92,41.81,41.86,85600.0,34.1471,34.1471,34.0575,34.0982,85600.0
2010-11-01 11:20:00,41.85,41.88,41.83,41.85,72100.0,34.09,34.1145,34.0737,34.09,72100.0
2010-11-01 11:25:00,41.86,41.9,41.83,41.86,76900.0,34.0982,34.1308,34.0737,34.0982,76900.0
2010-11-01 11:30:00,41.86,41.87,41.8,41.8,67600.0,34.0982,34.1063,34.0493,34.0493,67600.0
2010-11-01 11:35:00,41.8,41.82,41.74,41.82,115100.0,34.0493,34.0656,34.0004,34.0656,115100.0
2010-11-01 11:40:00,41.81,41.81,41.76,41.8,62200.0,34.0575,34.0575,34.0167,34.0493,62200.0
2010-11-01 11:45:00,41.8,41.88,41.79,41.86,71000.0,34.0493,34.1145,34.0412,34.0982,71000.0
2010-11-01 11:50:00,41.87,41.92,41.86,41.88,53500.0,34.1063,34.1471,34.0982,34.1145,53500.0
2010-11-01 11:55:00,41.89,41.91,41.85,41.9,54200.0,34.1226,34.1389,34.09,34.1308,54200.0
2010-11-01 12:00:00,41.91,41.93,41.89,41.9,45000.0,34.1389,34.1552,34.1226,34.1308,45000.0
2010-11-01 12:05:00,41.91,41.92,41.85,41.85,55800.0,34.1389,34.1471,34.09,34.09,55800.0
2010-11-01 12:10:00,41.85,41.88,41.84,41.88,35300.0,34.09,34.1145,34.0819,34.1145,35300.0
2010-11-01 12:15:00,41.88,41.92,41.88,41.9,65500.0,34.1145,34.1471,34.1145,34.1308,65500.0
2010-11-01 12:20:00,41.9,41.93,41.9,41.93,44600.0,34.1308,34.1552,34.1308,34.1552,44600.0
2010-11-01 12:25:00,41.93,41.93,41.88,41.88,43500.0,34.1552,34.1552,34.1145,34.1145,43500.0
2010-11-01 12:30:00,41.88,41.9,41.86,41.9,44600.0,34.1145,34.1308,34.0982,34.1308,44600.0
2010-11-01 12:35:00,41.9,41.9,41.86,41.88,45600.0,34.1308,34.1308,34.0982,34.1145,45600.0
2010-11-01 12:40:00,41.88,41.93,41.88,41.92,107900.0,34.1145,34.1552,34.1145,34.1471,107900.0
2010-11-01 12:45:00,41.92,41.93,41.88,41.88,76700.0,34.1471,34.1552,34.1145,34.1145,76700.0
2010-11-01 12:50:00,41.88,41.88,41.83,41.83,57900.0,34.1145,34.1145,34.0737,34.0737,57900.0
2010-11-01 12:55:00,41.83,41.87,41.81,41.87,48200.0,34.0737,34.1063,34.0575,34.1063,48200.0
2010-11-01 13:00:00,41.87,41.92,41.82,41.84,78900.0,34.1063,34.1471,34.0656,34.0819,78900.0
2010-11-01 13:05:00,41.83,41.86,41.78,41.86,83300.0,34.0737,34.0982,34.033,34.0982,83300.0
2010-11-01 13:10:00,41.86,41.88,41.83,41.86,53700.0,34.0982,34.1145,34.0737,34.0982,53700.0
2010-11-01 13:15:00,41.86,41.91,41.86,41.9,47000.0,34.0982,34.1389,34.0982,34.1308,47000.0
2010-11-01 13:20:00,41.9,41.9,41.83,41.87,62100.0,34.1308,34.1308,34.0737,34.1063,62100.0
2010-11-01 13:25:00,41.87,41.9,41.84,41.88,49100.0,34.1063,34.1308,34.0819,34.1145,49100.0
2010-11-01 13:30:00,41.88,41.89,41.83,41.85,70200.0,34.1145,34.1226,34.0737,34.09,70200.0
2010-11-01 13:35:00,41.85,41.88,41.84,41.88,48000.0,34.09,34.1145,34.0819,34.1145,48000.0
2010-11-01 13:40:00,41.88,41.9,41.87,41.89,63100.0,34.1145,34.1308,34.1063,34.1226,63100.0
2010-11-01 13:45:00,41.89,41.92,41.88,41.92,55100.0,34.1226,34.1471,34.1145,34.1471,55100.0
2010-11-01 13:50:00,41.92,41.92,41.89,41.9,44700.0,34.1471,34.1471,34.1226,34.1308,44700.0
2010-11-01 13:55:00,41.91,41.91,41.88,41.88,37000.0,34.1389,34.1389,34.1145,34.1145,37000.0
2010-11-01 14:00:00,41.89,41.91,41.87,41.87,40300.0,34.1226,34.1389,34.1063,34.1063,40300.0
2010-11-01 14:05:00,41.87,41.9,41.87,41.9,42000.0,34.1063,34.1308,34.1063,34.1308,42000.0
2010-11-01 14:10:00,41.9,41.9,41.85,41.87,68500.0,34.1308,34.1308,34.09,34.1063,68500.0
2010-11-01 14:15:00,41.86,41.89,41.84,41.86,69800.0,34.0982,34.1226,34.0819,34.0982,69800.0
2010-11-01 14:20:00,41.86,41.88,41.85,41.85,70900.0,34.0982,34.1145,34.09,34.09,70900.0
2010-11-01 14:25:00,41.85,41.86,41.79,41.8,100200.0,34.09,34.0982,34.0412,34.0493,100200.0
2010-11-01 14:30:00,41.79,41.8,41.74,41.74,83500.0,34.0412,34.0493,34.0004,34.0004,83500.0
2010-11-01 14:35:00,41.74,41.75,41.59,41.59,150100.0,34.0004,34.0086,33.8782,33.8782,150100.0
2010-11-01 14:40:00,41.59,41.63,41.55,41.62,125700.0,33.8782,33.9108,33.8457,33.9027,125700.0
2010-11-01 14:45:00,41.62,41.62,41.55,41.55,86600.0,33.9027,33.9027,33.8457,33.8457,86600.0
2010-11-01 14:50:00,41.54,41.63,41.54,41.62,46400.0,33.8375,33.9108,33.8375,33.9027,46400.0
2010-11-01 14:55:00,41.63,41.63,41.54,41.57,94200.0,33.9108,33.9108,33.8375,33.862,94200.0
2010-11-01 15:00:00,41.57,41.58,41.52,41.55,106400.0,33.862,33.8701,33.8212,33.8457,106400.0
2010-11-01 15:05:00,41.55,41.56,41.38,41.46,268100.0,33.8457,33.8538,33.7072,33.7724,268100.0
2010-11-01 15:10:00,41.46,41.49,41.36,41.39,157000.0,33.7724,33.7968,33.6909,33.7153,157000.0
2010-11-01 15:15:00,41.38,41.46,41.35,41.44,211400.0,33.7072,33.7724,33.6827,33.7561,211400.0
2010-11-01 15:20:00,41.44,41.5,41.37,41.5,177900.0,33.7561,33.8049,33.699,33.8049,177900.0
2010-11-01 15:25:00,41.5,41.56,41.49,41.51,138900.0,33.8049,33.8538,33.7968,33.8131,138900.0
2010-11-01 15:30:00,41.51,41.51,41.44,41.44,154400.0,33.8131,33.8131,33.7561,33.7561,154400.0
2010-11-01 15:35:00,41.45,41.45,41.38,41.4,172200.0,33.7642,33.7642,33.7072,33.7235,172200.0
2010-11-01 15:40:00,41.4,41.42,41.39,41.4,115500.0,33.7235,33.7398,33.7153,33.7235,115500.0
2010-11-01 15:45:00,41.41,41.55,41.41,41.54,233300.0,33.7316,33.8457,33.7316,33.8375,233300.0
2010-11-01 15:50:00,41.54,41.61,41.5,41.58,264000.0,33.8375,33.8945,33.8049,33.8701,264000.0
2010-11-01 15:55:00,41.59,41.6,41.56,41.6,316700.0,33.8782,33.8864,33.8538,33.8864,316700.0
2010-11-02 09:30:00,41.95,42.16,41.89,42.16,289700.0,34.1715,34.3426,34.1226,34.3426,289700.0
2010-11-02 09:35:00,42.17,42.3,42.17,42.22,249300.0,34.3507,34.4566,34.3507,34.3914,249300.0
2010-11-02 09:40:00,42.23,42.28,42.22,42.28,207100.0,34.3996,34.4403,34.3914,34.4403,207100.0
2010-11-02 09:45:00,42.29,42.3,42.2,42.25,163400.0,34.4485,34.4566,34.3751,34.4159,163400.0
2010-11-02 09:50:00,42.25,42.26,42.18,42.18,190900.0,34.4159,34.424,34.3588,34.3588,190900.0
2010-11-02 09:55:00,42.18,42.26,42.17,42.26,165200.0,34.3588,34.424,34.3507,34.424,165200.0
2010-11-02 10:00:00,42.25,42.31,42.23,42.27,184200.0,34.4159,34.4647,34.3996,34.4322,184200.0
2010-11-02 10:05:00,42.28,42.32,42.26,42.28,161000.0,34.4403,34.4729,34.424,34.4403,161000.0
2010-11-02 10:10:00,42.27,42.28,42.17,42.17,122200.0,34.4322,34.4403,34.3507,34.3507,122200.0
2010-11-02 10:15:00,42.18,42.2,42.12,42.13,93000.0,34.3588,34.3751,34.31,34.3181,93000.0
2010-11-02 10:20:00,42.14,42.15,42.08,42.08,84800.0,34.3263,34.3344,34.2774,34.2774,84800.0
2010-11-02 10:25:00,42.08,42.11,42.02,42.02,119800.0,34.2774,34.3018,34.2285,34.2285,119800.0
2010-11-02 10:30:00,42.02,42.03,41.89,41.9,123400.0,34.2285,34.2367,34.1226,34.1308,123400.0
2010-11-02 10:35:00,41.89,41.91,41.84,41.85,113600.0,34.1226,34.1389,34.0819,34.09,113600.0
2010-11-02 10:40:00,41.85,41.93,41.85,41.92,83800.0,34.09,34.1552,34.09,34.1471,83800.0
2010-11-02 10:45:00,41.92,41.94,41.87,41.89,64300.0,34.1471,34.1633,34.1063,34.1226,64300.0
2010-11-02 10:50:00,41.89,41.92,41.86,41.9,71000.0,34.1226,34.1471,34.0982,34.1308,71000.0
2010-11-02 10:55:00,41.9,41.94,41.88,41.94,68000.0,34.1308,34.1633,34.1145,34.1633,68000.0
2010-11-02 11:00:00,41.94,42.04,41.92,42.04,53300.0,34.1633,34.2448,34.1471,34.2448,53300.0
2010-11-02 11:05:00,42.04,42.07,42.0,42.05,50400.0,34.2448,34.2692,34.2122,34.253,50400.0
2010-11-02 11:10:00,42.05,42.09,42.01,42.08,77600.0,34.253,34.2855,34.2204,34.2774,77600.0
2010-11-02 11:15:00,42.07,42.11,42.07,42.11,84400.0,34.2692,34.3018,34.2692,34.3018,84400.0
2010-11-02 11:20:00,42.12,42.12,42.09,42.11,66100.0,34.31,34.31,34.2855,34.3018,66100.0
2010-11-02 11:25:00,42.11,42.16,42.1,42.15,98600.0,34.3018,34.3426,34.2937,34.3344,98600.0
2010-11-02 11:30:00,42.14,42.18,42.12,42.18,88700.0,34.3263,34.3588,34.31,34.3588,88700.0
2010-11-02 11:35:00,42.18,42.19,42.13,42.14,55400.0,34.3588,34.367,34.3181,34.3263,55400.0
2010-11-02 11:40:00,42.15,42.16,42.14,42.15,46100.0,34.3344,34.3426,34.3263,34.3344,46100.0
2010-11-02 11:45:00,42.16,42.21,42.15,42.21,84900.0,34.3426,34.3833,34.3344,34.3833,84900.0
2010-11-02 11:50:00,42.21,42.23,42.19,42.2,49000.0,34.3833,34.3996,34.367,34.3751,49000.0
2010-11-02 11:55:00,42.21,42.25,42.2,42.24,56300.0,34.3833,34.4159,34.3751,34.4077,56300.0
2010-11-02 12:00:00,42.24,42.27,42.21,42.27,92200.0,34.4077,34.4322,34.3833,34.4322,92200.0
2010-11-02 12:05:00,42.27,42.31,42.26,42.29,119400.0,34.4322,34.4647,34.424,34.4485,119400.0
2010-11-02 12:10:00,42.3,42.31,42.26,42.26,73000.0,34.4566,34.4647,34.424,34.424,73000.0
2010-11-02 12:15:00,42.27,42.3,42.25,42.27,53800.0,34.4322,34.4566,34.4159,34.4322,53800.0
2010-11-02 12:20:00,42.28,42.28,42.22,42.23,59800.0,34.4403,34.4403,34.3914,34.3996,59800.0
2010-11-02 12:25:00,42.22,42.23,42.2,42.22,86100.0,34.3914,34.3996,34.3751,34.3914,86100.0
2010-11-02 12:30:00,42.21,42.24,42.21,42.22,68700.0,34.3833,34.4077,34.3833,34.3914,68700.0
2010-11-02 12:35:00,42.23,42.3,42.23,42.28,67000.0,34.3996,34.4566,34.3996,34.4403,67000.0
2010-11-02 12:40:00,42.29,42.35,42.28,42.34,94400.0,34.4485,34.4973,34.4403,34.4892,94400.0
2010-11-02 12:45:00,42.35,42.37,42.34,42.36,107800.0,34.4973,34.5136,34.4892,34.5055,107800.0
2010-11-02 12:50:00,42.36,42.37,42.32,42.37,100900.0,34.5055,34.5136,34.4729,34.5136,100900.0
2010-11-02 12:55:00,42.37,42.38,42.36,42.37,56900.0,34.5136,34.5218,34.5055,34.5136,56900.0
2010-11-02 13:00:00,42.36,42.4,42.36,42.4,66400.0,34.5055,34.5381,34.5055,34.5381,66400.0
2010-11-02 13:05:00,42.39,42.4,42.37,42.4,28600.0,34.5299,34.5381,34.5136,34.5381,28600.0
2010-11-02 13:10:00,42.39,42.41,42.37,42.38,53900.0,34.5299,34.5462,34.5136,34.5218,53900.0
2010-11-02 13:15:00,42.38,42.38,42.33,42.33,50300.0,34.5218,34.5218,34.481,34.481,50300.0
2010-11-02 13:20:00,42.33,42.36,42.33,42.35,28700.0,34.481,34.5055,34.481,34.4973,28700.0
2010-11-02 13:25:00,42.36,42.4,42.35,42.39,78300.0,34.5055,34.5381,34.4973,34.5299,78300.0
2010-11-02 13:30:00,42.39,42.41,42.39,42.41,68200.0,34.5299,34.5462,34.5299,34.5462,68200.0
2010-11-02 13:35:00,42.41,42.41,42.4,42.41,32200.0,34.5462,34.5462,34.5381,34.5462,32200.0
2010-11-02 13:40:00,42.41,42.43,42.4,42.43,71300.0,34.5462,34.5625,34.5381,34.5625,71300.0
2010-11-02 13:45:00,42.43,42.46,42.42,42.43,72000.0,34.5625,34.5869,34.5543,34.5625,72000.0
2010-11-02 13:50:00,42.44,42.48,42.44,42.48,41800.0,34.5706,34.6032,34.5706,34.6032,41800.0
2010-11-02 13:55:00,42.47,42.5,42.47,42.49,65700.0,34.5951,34.6195,34.5951,34.6114,65700.0
2010-11-02 14:00:00,42.48,42.49,42.44,42.44,76300.0,34.6032,34.6114,34.5706,34.5706,76300.0
2010-11-02 14:05:00,42.44,42.45,42.4,42.42,61200.0,34.5706,34.5788,34.5381,34.5543,61200.0
2010-11-02 14:10:00,42.41,42.42,42.37,42.38,104300.0,34.5462,34.5543,34.5136,34.5218,104300.0
2010-11-02 14:15:00,42.39,42.39,42.36,42.39,65800.0,34.5299,34.5299,34.5055,34.5299,65800.0
2010-11-02 14:20:00,42.38,42.43,42.38,42.43,68500.0,34.5218,34.5625,34.5218,34.5625,68500.0
2010-11-02 14:25:00,42.42,42.48,42.42,42.47,78300.0,34.5543,34.6032,34.5543,34.5951,78300.0
2010-11-02 14:30:00,42.47,42.49,42.47,42.49,98300.0,34.5951,34.6114,34.5951,34.6114,98300.0
2010-11-02 14:35:00,42.49,42.52,42.48,42.51,137100.0,34.6114,34.6358,34.6032,34.6277,137100.0
2010-11-02 14:40:00,42.49,42.54,42.46,42.52,120900.0,34.6114,34.6521,34.5869,34.6358,120900.0
2010-11-02 14:45:00,42.53,42.59,42.49,42.53,207300.0,34.6439,34.6928,34.6114,34.6439,207300.0
2010-11-02 14:50:00,42.53,42.55,42.47,42.55,203000.0,34.6439,34.6602,34.5951,34.6602,203000.0
2010-11-02 14:55:00,42.54,42.55,42.52,42.53,60900.0,34.6521,34.6602,34.6358,34.6439,60900.0
2010-11-02 15:00:00,42.53,42.56,42.51,42.56,77900.0,34.6439,34.6684,34.6277,34.6684,77900.0
2010-11-02 15:05:00,42.56,42.56,42.53,42.55,91800.0,34.6684,34.6684,34.6439,34.6602,91800.0
2010-11-02 15:10:00,42.55,42.56,42.52,42.54,64100.0,34.6602,34.6684,34.6358,34.6521,64100.0
2010-11-02 15:15:00,42.55,42.56,42.51,42.54,87100.0,34.6602,34.6684,34.6277,34.6521,87100.0
2010-11-02 15:20:00,42.55,42.56,42.53,42.54,72900.0,34.6602,34.6684,34.6439,34.6521,72900.0
2010-11-02 15:25:00,42.54,42.57,42.53,42.53,82000.0,34.6521,34.6765,34.6439,34.6439,82000.0
2010-11-02 15:30:00,42.53,42.53,42.45,42.46,149300.0,34.6439,34.6439,34.5788,34.5869,149300.0
2010-11-02 15:35:00,42.45,42.47,42.41,42.42,199500.0,34.5788,34.5951,34.5462,34.5543,199500.0
2010-11-02 15:40:00,42.41,42.47,42.39,42.41,246400.0,34.5462,34.5951,34.5299,34.5462,246400.0
2010-11-02 15:45:00,42.41,42.49,42.4,42.46,233800.0,34.5462,34.6114,34.5381,34.5869,233800.0
2010-11-02 15:50:00,42.46,42.49,42.45,42.47,203000.0,34.5869,34.6114,34.5788,34.5951,203000.0
2010-11-02 15:55:00,42.47,42.47,42.39,42.4,494000.0,34.5951,34.5951,34.5299,34.5381,494000.0
2010-11-03 09:30:00,42.39,42.55,42.35,42.49,158900.0,34.5299,34.6602,34.4973,34.6114,158900.0
2010-11-03 09:35:00,42.48,42.5,42.28,42.29,161100.0,34.6032,34.6195,34.4403,34.4485,161100.0
2010-11-03 09:40:00,42.29,42.3,42.22,42.23,177200.0,34.4485,34.4566,34.3914,34.3996,177200.0
2010-11-03 09:45:00,42.22,42.22,42.14,42.16,127500.0,34.3914,34.3914,34.3263,34.3426,127500.0
2010-11-03 09:50:00,42.15,42.16,42.07,42.11,148100.0,34.3344,34.3426,34.2692,34.3018,148100.0
2010-11-03 09:55:00,42.12,42.14,42.05,42.06,119100.0,34.31,34.3263,34.253,34.2611,119100.0
2010-11-03 10:00:00,42.06,42.11,42.0,42.02,193000.0,34.2611,34.3018,34.2122,34.2285,193000.0
2010-11-03 10:05:00,42.02,42.06,42.01,42.06,73800.0,34.2285,34.2611,34.2204,34.2611,73800.0
2010-11-03 10:10:00,42.06,42.1,42.04,42.08,192100.0,34.2611,34.2937,34.2448,34.2774,192100.0
2010-11-03 10:15:00,42.08,42.08,41.97,41.98,107400.0,34.2774,34.2774,34.1878,34.1959,107400.0
2010-11-03 10:20:00,41.98,41.98,41.91,41.94,127300.0,34.1959,34.1959,34.1389,34.1633,127300.0
2010-11-03 10:25:00,41.94,41.98,41.94,41.95,82900.0,34.1633,34.1959,34.1633,34.1715,82900.0
2010-11-03 10:30:00,41.95,42.04,41.93,42.03,117500.0,34.1715,34.2448,34.1552,34.2367,117500.0
2010-11-03 10:35:00,42.04,42.09,42.02,42.07,90800.0,34.2448,34.2855,34.2285,34.2692,90800.0
2010-11-03 10:40:00,42.07,42.07,42.0,42.04,112300.0,34.2692,34.2692,34.2122,34.2448,112300.0
2010-11-03 10:45:00,42.03,42.05,41.97,42.0,94800.0,34.2367,34.253,34.1878,34.2122,94800.0
2010-11-03 10:50:00,41.99,42.05,41.99,42.05,82000.0,34.2041,34.253,34.2041,34.253,82000.0
2010-11-03 10:55:00,42.04,42.06,42.0,42.01,73600.0,34.2448,34.2611,34.2122,34.2204,73600.0
2010-11-03 11:00:00,42.01,42.04,41.97,42.02,125400.0,34.2204,34.2448,34.1878,34.2285,125400.0
2010-11-03 11:05:00,42.02,42.02,41.96,41.97,61000.0,34.2285,34.2285,34.1796,34.1878,61000.0
2010-11-03 11:10:00,41.97,41.98,41.93,41.94,107500.0,34.1878,34.1959,34.1552,34.1633,107500.0
2010-11-03 11:15:00,41.94,41.94,41.8,41.81,172000.0,34.1633,34.1633,34.0493,34.0575,172000.0
2010-11-03 11:20:00,41.8,41.86,41.8,41.83,108400.0,34.0493,34.0982,34.0493,34.0737,108400.0
2010-11-03 11:25:00,41.82,41.83,41.75,41.78,117400.0,34.0656,34.0737,34.0086,34.033,117400.0
2010-11-03 11:30:00,41.79,41.83,41.78,41.82,67700.0,34.0412,34.0737,34.033,34.0656,67700.0
2010-11-03 11:35:00,41.81,41.92,41.81,41.92,81700.0,34.0575,34.1471,34.0575,34.1471,81700.0
2010-11-03 11:40:00,41.91,41.96,41.91,41.94,87000.0,34.1389,34.1796,34.1389,34.1633,87000.0
2010-11-03 11:45:00,41.93,41.93,41.89,41.9,89500.0,34.1552,34.1552,34.1226,34.1308,89500.0
2010-11-03 11:50:00,41.89,41.9,41.85,41.86,68300.0,34.1226,34.1308,34.09,34.0982,68300.0
2010-11-03 11:55:00,41.85,41.87,41.85,41.87,72100.0,34.09,34.1063,34.09,34.1063,72100.0
2010-11-03 12:00:00,41.87,41.89,41.81,41.82,140100.0,34.1063,34.1226,34.0575,34.0656,140100.0
2010-11-03 12:05:00,41.82,41.84,41.79,41.84,146800.0,34.0656,34.0819,34.0412,34.0819,146800.0
2010-11-03 12:10:00,41.84,41.84,41.77,41.78,97900.0,34.0819,34.0819,34.0249,34.033,97900.0
2010-11-03 12:15:00,41.78,41.79,41.75,41.77,119700.0,34.033,34.0412,34.0086,34.0249,119700.0
2010-11-03 12:20:00,41.76,41.79,41.72,41.77,153300.0,34.0167,34.0412,33.9841,34.0249,153300.0
2010-11-03 12:25:00,41.76,41.78,41.72,41.73,71400.0,34.0167,34.033,33.9841,33.9923,71400.0
2010-11-03 12:30:00,41.73,41.76,41.72,41.76,71600.0,33.9923,34.0167,33.9841,34.0167,71600.0
2010-11-03 12:35:00,41.76,41.77,41.68,41.68,130600.0,34.0167,34.0249,33.9516,33.9516,130600.0
2010-11-03 12:40:00,41.68,41.69,41.65,41.68,98100.0,33.9516,33.9597,33.9271,33.9516,98100.0
2010-11-03 12:45:00,41.67,41.7,41.65,41.66,61700.0,33.9434,33.9679,33.9271,33.9353,61700.0
2010-11-03 12:50:00,41.67,41.67,41.62,41.65,99300.0,33.9434,33.9434,33.9027,33.9271,99300.0
2010-11-03 12:55:00,41.65,41.66,41.62,41.65,86200.0,33.9271,33.9353,33.9027,33.9271,86200.0
2010-11-03 13:00:00,41.65,41.74,41.63,41.73,106800.0,33.9271,34.0004,33.9108,33.9923,106800.0
2010-11-03 13:05:00,41.73,41.76,41.72,41.73,70000.0,33.9923,34.0167,33.9841,33.9923,70000.0
2010-11-03 13:10:00,41.73,41.77,41.73,41.76,57800.0,33.9923,34.0249,33.9923,34.0167,57800.0
2010-11-03 13:15:00,41.76,41.76,41.71,41.72,86500.0,34.0167,34.0167,33.976,33.9841,86500.0
2010-11-03 13:20:00,41.72,41.73,41.69,41.71,66000.0,33.9841,33.9923,33.9597,33.976,66000.0
2010-11-03 13:25:00,41.71,41.71,41.67,41.69,80500.0,33.976,33.976,33.9434,33.9597,80500.0
2010-11-03 13:30:00,41.69,41.76,41.68,41.76,41800.0,33.9597,34.0167,33.9516,34.0167,41800.0
2010-11-03 13:35:00,41.76,41.76,41.72,41.72,57400.0,34.0167,34.0167,33.9841,33.9841,57400.0
2010-11-03 13:40:00,41.73,41.73,41.7,41.73,67600.0,33.9923,33.9923,33.9679,33.9923,67600.0
2010-11-03 13:45:00,41.73,41.74,41.71,41.73,53400.0,33.9923,34.0004,33.976,33.9923,53400.0
2010-11-03 13:50:00,41.72,41.74,41.72,41.73,52800.0,33.9841,34.0004,33.9841,33.9923,52800.0
2010-11-03 13:55:00,41.72,41.73,41.7,41.71,93500.0,33.9841,33.9923,33.9679,33.976,93500.0
2010-11-03 14:00:00,41.71,41.8,41.71,41.8,156600.0,33.976,34.0493,33.976,34.0493,156600.0
2010-11-03 14:05:00,41.8,41.82,41.79,41.81,136000.0,34.0493,34.0656,34.0412,34.0575,136000.0
2010-11-03 14:10:00,41.81,41.82,41.58,41.66,186600.0,34.0575,34.0656,33.8701,33.9353,186600.0
2010-11-03 14:15:00,41.65,41.92,41.54,41.79,427600.0,33.9271,34.1471,33.8375,34.0412,427600.0
2010-11-03 14:20:00,41.8,41.97,41.65,41.74,459200.0,34.0493,34.1878,33.9271,34.0004,459200.0
2010-11-03 14:25:00,41.74,41.77,41.5,41.59,434400.0,34.0004,34.0249,33.8049,33.8782,434400.0
2010-11-03 14:30:00,41.58,41.58,41.46,41.51,393400.0,33.8701,33.8701,33.7724,33.8131,393400.0
2010-11-03 14:35:00,41.51,41.67,41.48,41.63,165300.0,33.8131,33.9434,33.7886,33.9108,165300.0
2010-11-03 14:40:00,41.63,41.77,41.56,41.77,154300.0,33.9108,34.0249,33.8538,34.0249,154300.0
2010-11-03 14:45:00,41.77,41.8,41.69,41.77,187600.0,34.0249,34.0493,33.9597,34.0249,187600.0
2010-11-03 14:50:00,41.77,41.87,41.76,41.83,192300.0,34.0249,34.1063,34.0167,34.0737,192300.0
2010-11-03 14:55:00,41.82,41.93,41.81,41.88,196500.0,34.0656,34.1552,34.0575,34.1145,196500.0
2010-11-03 15:00:00,41.89,41.96,41.87,41.95,245900.0,34.1226,34.1796,34.1063,34.1715,245900.0
2010-11-03 15:05:00,41.95,42.0,41.9,41.97,179900.0,34.1715,34.2122,34.1308,34.1878,179900.0
2010-11-03 15:10:00,41.98,42.07,41.95,41.96,188000.0,34.1959,34.2692,34.1715,34.1796,188000.0
2010-11-03 15:15:00,41.97,42.04,41.96,41.99,127100.0,34.1878,34.2448,34.1796,34.2041,127100.0
2010-11-03 15:20:00,41.98,42.0,41.91,41.96,192800.0,34.1959,34.2122,34.1389,34.1796,192800.0
2010-11-03 15:25:00,41.95,41.98,41.9,41.94,125800.0,34.1715,34.1959,34.1308,34.1633,125800.0
2010-11-03 15:30:00,41.93,41.95,41.87,41.91,165000.0,34.1552,34.1715,34.1063,34.1389,165000.0
2010-11-03 15:35:00,41.91,41.95,41.89,41.92,148400.0,34.1389,34.1715,34.1226,34.1471,148400.0
2010-11-03 15:40:00,41.92,41.92,41.85,41.89,145600.0,34.1471,34.1471,34.09,34.1226,145600.0
2010-11-03 15:45:00,41.9,41.95,41.9,41.93,254500.0,34.1308,34.1715,34.1308,34.1552,254500.0
2010-11-03 15:50:00,41.93,42.0,41.92,42.0,240900.0,34.1552,34.2122,34.1471,34.2122,240900.0
2010-11-03 15:55:00,41.99,42.08,41.97,42.07,550300.0,34.2041,34.2774,34.1878,34.2692,550300.0
2010-11-04 09:30:00,42.63,42.63,42.25,42.56,362600.0,34.7254,34.7254,34.4159,34.6684,362600.0
2010-11-04 09:35:00,42.56,42.58,42.47,42.53,172800.0,34.6684,34.6847,34.5951,34.6439,172800.0
2010-11-04 09:40:00,42.54,42.63,42.54,42.57,143300.0,34.6521,34.7254,34.6521,34.6765,143300.0
2010-11-04 09:45:00,42.58,42.68,42.55,42.66,211900.0,34.6847,34.7661,34.6602,34.7498,211900.0
2010-11-04 09:50:00,42.67,42.76,42.67,42.74,111800.0,34.758,34.8313,34.758,34.815,111800.0
2010-11-04 09:55:00,42.74,42.8,42.72,42.74,120200.0,34.815,34.8639,34.7987,34.815,120200.0
2010-11-04 10:00:00,42.74,42.74,42.6,42.62,131800.0,34.815,34.815,34.701,34.7173,131800.0
2010-11-04 10:05:00,42.62,42.63,42.52,42.56,92500.0,34.7173,34.7254,34.6358,34.6684,92500.0
2010-11-04 10:10:00,42.57,42.71,42.55,42.66,92400.0,34.6765,34.7906,34.6602,34.7498,92400.0
2010-11-04 10:15:00,42.66,42.78,42.65,42.78,96900.0,34.7498,34.8476,34.7417,34.8476,96900.0
2010-11-04 10:20:00,42.77,42.89,42.76,42.89,142700.0,34.8394,34.9372,34.8313,34.9372,142700.0
2010-11-04 10:25:00,42.89,42.99,42.86,42.98,202600.0,34.9372,35.0187,34.9128,35.0105,202600.0
2010-11-04 10:30:00,42.99,43.0,42.96,42.96,146700.0,35.0187,35.0268,34.9942,34.9942,146700.0
2010-11-04 10:35:00,42.97,43.0,42.94,42.99,224700.0,35.0024,35.0268,34.9779,35.0187,224700.0
2010-11-04 10:40:00,42.98,43.02,42.95,42.96,448100.0,35.0105,35.0431,34.9861,34.9942,448100.0
2010-11-04 10:45:00,42.96,43.05,42.95,43.05,173300.0,34.9942,35.0675,34.9861,35.0675,173300.0
2010-11-04 10:50:00,43.04,43.07,43.01,43.02,134400.0,35.0594,35.0838,35.0349,35.0431,134400.0
2010-11-04 10:55:00,43.02,43.07,42.99,43.04,302400.0,35.0431,35.0838,35.0187,35.0594,302400.0
2010-11-04 11:00:00,43.04,43.12,43.03,43.09,228600.0,35.0594,35.1245,35.0512,35.1001,228600.0
2010-11-04 11:05:00,43.09,43.16,43.07,43.16,292700.0,35.1001,35.1571,35.0838,35.1571,292700.0
2010-11-04 11:10:00,43.16,43.16,43.05,43.06,151300.0,35.1571,35.1571,35.0675,35.0757,151300.0
2010-11-04 11:15:00,43.06,43.09,43.05,43.08,145300.0,35.0757,35.1001,35.0675,35.092,145300.0
2010-11-04 11:20:00,43.08,43.11,43.06,43.06,85000.0,35.092,35.1164,35.0757,35.0757,85000.0
2010-11-04 11:25:00,43.06,43.13,43.05,43.11,160200.0,35.0757,35.1327,35.0675,35.1164,160200.0
2010-11-04 11:30:00,43.11,43.18,43.11,43.17,129500.0,35.1164,35.1734,35.1164,35.1653,129500.0
2010-11-04 11:35:00,43.17,43.2,43.15,43.2,71900.0,35.1653,35.1897,35.149,35.1897,71900.0
2010-11-04 11:40:00,43.2,43.23,43.18,43.18,72000.0,35.1897,35.2142,35.1734,35.1734,72000.0
2010-11-04 11:45:00,43.19,43.19,43.15,43.18,71100.0,35.1816,35.1816,35.149,35.1734,71100.0
2010-11-04 11:50:00,43.18,43.24,43.18,43.24,112600.0,35.1734,35.2223,35.1734,35.2223,112600.0
2010-11-04 11:55:00,43.24,43.24,43.17,43.23,84600.0,35.2223,35.2223,35.1653,35.2142,84600.0
2010-11-04 12:00:00,43.23,43.24,43.15,43.17,63300.0,35.2142,35.2223,35.149,35.1653,63300.0
2010-11-04 12:05:00,43.17,43.19,43.14,43.15,72500.0,35.1653,35.1816,35.1408,35.149,72500.0
2010-11-04 12:10:00,43.15,43.17,43.12,43.14,106000.0,35.149,35.1653,35.1245,35.1408,106000.0
2010-11-04 12:15:00,43.14,43.15,43.09,43.1,92100.0,35.1408,35.149,35.1001,35.1083,92100.0
2010-11-04 12:20:00,43.1,43.12,43.09,43.12,71100.0,35.1083,35.1245,35.1001,35.1245,71100.0
2010-11-04 12:25:00,43.12,43.17,43.11,43.13,65900.0,35.1245,35.1653,35.1164,35.1327,65900.0
2010-11-04 12:30:00,43.13,43.2,43.12,43.18,80100.0,35.1327,35.1897,35.1245,35.1734,80100.0
2010-11-04 12:35:00,43.17,43.22,43.13,43.22,95600.0,35.1653,35.206,35.1327,35.206,95600.0
2010-11-04 12:40:00,43.22,43.25,43.21,43.21,74000.0,35.206,35.2304,35.1979,35.1979,74000.0
2010-11-04 12:45:00,43.22,43.22,43.13,43.13,81400.0,35.206,35.206,35.1327,35.1327,81400.0
2010-11-04 12:50:00,43.14,43.24,43.13,43.23,111700.0,35.1408,35.2223,35.1327,35.2142,111700.0
2010-11-04 12:55:00,43.24,43.29,43.24,43.29,108800.0,35.2223,35.263,35.2223,35.263,108800.0
2010-11-04 13:00:00,43.28,43.38,43.28,43.38,126200.0,35.2549,35.3363,35.2549,35.3363,126200.0
2010-11-04 13:05:00,43.38,43.43,43.29,43.29,226700.0,35.3363,35.3771,35.263,35.263,226700.0
2010-11-04 13:10:00,43.29,43.34,43.26,43.33,85000.0,35.263,35.3038,35.2386,35.2956,85000.0
2010-11-04 13:15:00,43.33,43.43,43.33,43.41,91400.0,35.2956,35.3771,35.2956,35.3608,91400.0
2010-11-04 13:20:00,43.4,43.41,43.39,43.39,52800.0,35.3526,35.3608,35.3445,35.3445,52800.0
2010-11-04 13:25:00,43.39,43.4,43.38,43.39,35600.0,35.3445,35.3526,35.3363,35.3445,35600.0
2010-11-04 13:30:00,43.4,43.44,43.39,43.42,89000.0,35.3526,35.3852,35.3445,35.3689,89000.0
2010-11-04 13:35:00,43.42,43.46,43.42,43.44,127500.0,35.3689,35.4015,35.3689,35.3852,127500.0
2010-11-04 13:40:00,43.44,43.48,43.44,43.48,49900.0,35.3852,35.4178,35.3852,35.4178,49900.0
2010-11-04 13:45:00,43.47,43.48,43.44,43.46,78100.0,35.4097,35.4178,35.3852,35.4015,78100.0
2010-11-04 13:50:00,43.46,43.47,43.44,43.45,41000.0,35.4015,35.4097,35.3852,35.3934,41000.0
2010-11-04 13:55:00,43.46,43.46,43.41,43.41,51500.0,35.4015,35.4015,35.3608,35.3608,51500.0
2010-11-04 14:00:00,43.41,43.46,43.41,43.45,98400.0,35.3608,35.4015,35.3608,35.3934,98400.0
2010-11-04 14:05:00,43.45,43.46,43.44,43.44,77200.0,35.3934,35.4015,35.3852,35.3852,77200.0
2010-11-04 14:10:00,43.44,43.5,43.44,43.5,66200.0,35.3852,35.4341,35.3852,35.4341,66200.0
2010-11-04 14:15:00,43.49,43.5,43.48,43.49,75800.0,35.4259,35.4341,35.4178,35.4259,75800.0
2010-11-04 14:20:00,43.49,43.54,43.49,43.51,109600.0,35.4259,35.4667,35.4259,35.4422,109600.0
2010-11-04 14:25:00,43.51,43.51,43.46,43.47,53000.0,35.4422,35.4422,35.4015,35.4097,53000.0
2010-11-04 14:30:00,43.47,43.55,43.46,43.55,105400.0,35.4097,35.4748,35.4015,35.4748,105400.0
2010-11-04 14:35:00,43.54,43.55,43.52,43.54,78400.0,35.4667,35.4748,35.4504,35.4667,78400.0
2010-11-04 14:40:00,43.54,43.54,43.49,43.5,79800.0,35.4667,35.4667,35.4259,35.4341,79800.0
2010-11-04 14:45:00,43.5,43.5,43.44,43.46,70400.0,35.4341,35.4341,35.3852,35.4015,70400.0
2010-11-04 14:50:00,43.45,43.46,43.43,43.44,57100.0,35.3934,35.4015,35.3771,35.3852,57100.0
2010-11-04 14:55:00,43.45,43.45,43.42,43.43,58100.0,35.3934,35.3934,35.3689,35.3771,58100.0
2010-11-04 15:00:00,43.43,43.47,43.41,43.47,116500.0,35.3771,35.4097,35.3608,35.4097,116500.0
2010-11-04 15:05:00,43.47,43.54,43.46,43.54,136500.0,35.4097,35.4667,35.4015,35.4667,136500.0
2010-11-04 15:10:00,43.54,43.58,43.53,43.53,153000.0,35.4667,35.4993,35.4585,35.4585,153000.0
2010-11-04 15:15:00,43.54,43.59,43.52,43.58,269600.0,35.4667,35.5074,35.4504,35.4993,269600.0
2010-11-04 15:20:00,43.58,43.65,43.56,43.64,171800.0,35.4993,35.5563,35.483,35.5481,171800.0
2010-11-04 15:25:00,43.64,43.7,43.62,43.7,219700.0,35.5481,35.597,35.5318,35.597,219700.0
2010-11-04 15:30:00,43.7,43.71,43.66,43.68,333800.0,35.597,35.6051,35.5644,35.5807,333800.0
2010-11-04 15:35:00,43.68,43.83,43.68,43.76,367200.0,35.5807,35.7029,35.5807,35.6459,367200.0
2010-11-04 15:40:00,43.77,43.92,43.76,43.91,398000.0,35.654,35.7762,35.6459,35.7681,398000.0
2010-11-04 15:45:00,43.91,43.92,43.64,43.65,484300.0,35.7681,35.7762,35.5481,35.5563,484300.0
2010-11-04 15:50:00,43.65,43.76,43.62,43.76,440100.0,35.5563,35.6459,35.5318,35.6459,440100.0
2010-11-04 15:55:00,43.76,43.78,43.69,43.7,787800.0,35.6459,35.6622,35.5889,35.597,787800.0
2010-11-05 09:30:00,43.61,43.93,43.61,43.91,305300.0,35.5237,35.7844,35.5237,35.7681,305300.0
2010-11-05 09:35:00,43.91,44.0,43.88,44.0,410900.0,35.7681,35.8414,35.7436,35.8414,410900.0
2010-11-05 09:40:00,44.0,44.13,43.84,43.88,433500.0,35.8414,35.9473,35.711,35.7436,433500.0
2010-11-05 09:45:00,43.88,44.01,43.88,43.96,233700.0,35.7436,35.8495,35.7436,35.8088,233700.0
2010-11-05 09:50:00,43.97,44.0,43.94,43.95,182700.0,35.8169,35.8414,35.7925,35.8006,182700.0
2010-11-05 09:55:00,43.95,44.04,43.93,44.02,297300.0,35.8006,35.874,35.7844,35.8577,297300.0
2010-11-05 10:00:00,44.01,44.04,43.93,43.98,166500.0,35.8495,35.874,35.7844,35.8251,166500.0
2010-11-05 10:05:00,43.98,44.04,43.95,43.99,178500.0,35.8251,35.874,35.8006,35.8332,178500.0
2010-11-05 10:10:00,44.0,44.1,43.94,44.1,240900.0,35.8414,35.9228,35.7925,35.9228,240900.0
2010-11-05 10:15:00,44.1,44.13,44.01,44.07,276200.0,35.9228,35.9473,35.8495,35.8984,276200.0
2010-11-05 10:20:00,44.07,44.07,43.96,44.04,382400.0,35.8984,35.8984,35.8088,35.874,382400.0
2010-11-05 10:25:00,44.04,44.05,43.94,44.01,177300.0,35.874,35.8821,35.7925,35.8495,177300.0
2010-11-05 10:30:00,44.01,44.07,43.96,43.98,241400.0,35.8495,35.8984,35.8088,35.8251,241400.0
2010-11-05 10:35:00,43.99,44.03,43.95,43.97,116800.0,35.8332,35.8658,35.8006,35.8169,116800.0
2010-11-05 10:40:00,43.97,44.08,43.97,44.03,257800.0,35.8169,35.9065,35.8169,35.8658,257800.0
2010-11-05 10:45:00,44.02,44.1,44.02,44.06,489400.0,35.8577,35.9228,35.8577,35.8903,489400.0
2010-11-05 10:50:00,44.06,44.09,44.0,44.04,111600.0,35.8903,35.9147,35.8414,35.874,111600.0
2010-11-05 10:55:00,44.04,44.2,44.04,44.19,240600.0,35.874,36.0043,35.874,35.9961,240600.0
2010-11-05 11:00:00,44.19,44.19,44.1,44.1,163900.0,35.9961,35.9961,35.9228,35.9228,163900.0
2010-11-05 11:05:00,44.1,44.19,44.09,44.19,120200.0,35.9228,35.9961,35.9147,35.9961,120200.0
2010-11-05 11:10:00,44.19,44.19,44.11,44.14,121300.0,35.9961,35.9961,35.931,35.9554,121300.0
2010-11-05 11:15:00,44.15,44.19,44.11,44.17,110800.0,35.9636,35.9961,35.931,35.9799,110800.0
2010-11-05 11:20:00,44.17,44.27,44.14,44.25,193400.0,35.9799,36.0613,35.9554,36.045,193400.0
2010-11-05 11:25:00,44.26,44.26,44.22,44.22,128900.0,36.0532,36.0532,36.0206,36.0206,128900.0
2010-11-05 11:30:00,44.24,44.25,44.1,44.1,244600.0,36.0369,36.045,35.9228,35.9228,244600.0
2010-11-05 11:35:00,44.11,44.14,44.06,44.13,76800.0,35.931,35.9554,35.8903,35.9473,76800.0
2010-11-05 11:40:00,44.13,44.13,44.02,44.03,245000.0,35.9473,35.9473,35.8577,35.8658,245000.0
2010-11-05 11:45:00,44.03,44.03,43.94,43.98,207400.0,35.8658,35.8658,35.7925,35.8251,207400.0
2010-11-05 11:50:00,43.97,44.07,43.95,44.07,84400.0,35.8169,35.8984,35.8006,35.8984,84400.0
2010-11-05 11:55:00,44.06,44.07,43.87,43.87,177600.0,35.8903,35.8984,35.7355,35.7355,177600.0
2010-11-05 12:00:00,43.87,43.99,43.77,43.98,126100.0,35.7355,35.8332,35.654,35.8251,126100.0
2010-11-05 12:05:00,43.98,44.01,43.93,44.01,90300.0,35.8251,35.8495,35.7844,35.8495,90300.0
2010-11-05 12:10:00,44.01,44.13,43.96,44.12,110800.0,35.8495,35.9473,35.8088,35.9391,110800.0
2010-11-05 12:15:00,44.13,44.14,44.08,44.09,55600.0,35.9473,35.9554,35.9065,35.9147,55600.0
2010-11-05 12:20:00,44.1,44.1,44.03,44.08,54200.0,35.9228,35.9228,35.8658,35.9065,54200.0
2010-11-05 12:25:00,44.07,44.1,44.05,44.05,93700.0,35.8984,35.9228,35.8821,35.8821,93700.0
2010-11-05 12:30:00,44.08,44.1,44.01,44.04,98900.0,35.9065,35.9228,35.8495,35.874,98900.0
2010-11-05 12:35:00,44.03,44.1,43.99,44.1,39000.0,35.8658,35.9228,35.8332,35.9228,39000.0
2010-11-05 12:40:00,44.1,44.11,44.05,44.06,46400.0,35.9228,35.931,35.8821,35.8903,46400.0
2010-11-05 12:45:00,44.06,44.12,44.06,44.1,32300.0,35.8903,35.9391,35.8903,35.9228,32300.0
2010-11-05 12:50:00,44.11,44.12,44.01,44.09,42400.0,35.931,35.9391,35.8495,35.9147,42400.0
2010-11-05 12:55:00,44.09,44.11,44.05,44.06,24200.0,35.9147,35.931,35.8821,35.8903,24200.0
2010-11-05 13:00:00,44.06,44.09,44.04,44.05,89900.0,35.8903,35.9147,35.874,35.8821,89900.0
2010-11-05 13:05:00,44.06,44.06,44.03,44.03,122400.0,35.8903,35.8903,35.8658,35.8658,122400.0
2010-11-05 13:10:00,44.04,44.06,44.02,44.03,79300.0,35.874,35.8903,35.8577,35.8658,79300.0
2010-11-05 13:15:00,44.04,44.1,44.03,44.1,114800.0,35.874,35.9228,35.8658,35.9228,114800.0
2010-11-05 13:20:00,44.11,44.11,44.06,44.1,95400.0,35.931,35.931,35.8903,35.9228,95400.0
2010-11-05 13:25:00,44.1,44.14,44.09,44.14,30200.0,35.9228,35.9554,35.9147,35.9554,30200.0
2010-11-05 13:30:00,44.13,44.14,44.05,44.06,57000.0,35.9473,35.9554,35.8821,35.8903,57000.0
2010-11-05 13:35:00,44.07,44.16,44.07,44.15,69100.0,35.8984,35.9717,35.8984,35.9636,69100.0
2010-11-05 13:40:00,44.15,44.16,44.09,44.09,31800.0,35.9636,35.9717,35.9147,35.9147,31800.0
2010-11-05 13:45:00,44.09,44.11,44.05,44.08,114600.0,35.9147,35.931,35.8821,35.9065,114600.0
2010-11-05 13:50:00,44.08,44.11,44.05,44.06,89000.0,35.9065,35.931,35.8821,35.8903,89000.0
2010-11-05 13:55:00,44.06,44.08,44.04,44.07,45100.0,35.8903,35.9065,35.874,35.8984,45100.0
2010-11-05 14:00:00,44.07,44.07,44.0,44.01,69700.0,35.8984,35.8984,35.8414,35.8495,69700.0
2010-11-05 14:05:00,44.0,44.02,43.96,43.96,122400.0,35.8414,35.8577,35.8088,35.8088,122400.0
2010-11-05 14:10:00,43.97,44.01,43.95,43.98,70800.0,35.8169,35.8495,35.8006,35.8251,70800.0
2010-11-05 14:15:00,43.98,44.01,43.95,43.98,85000.0,35.8251,35.8495,35.8006,35.8251,85000.0
2010-11-05 14:20:00,43.97,44.03,43.95,43.99,67300.0,35.8169,35.8658,35.8006,35.8332,67300.0
2010-11-05 14:25:00,43.99,44.01,43.95,44.01,99100.0,35.8332,35.8495,35.8006,35.8495,99100.0
2010-11-05 14:30:00,44.01,44.12,44.0,44.1,118600.0,35.8495,35.9391,35.8414,35.9228,118600.0
2010-11-05 14:35:00,44.1,44.2,44.08,44.16,105900.0,35.9228,36.0043,35.9065,35.9717,105900.0
2010-11-05 14:40:00,44.15,44.19,44.11,44.13,82200.0,35.9636,35.9961,35.931,35.9473,82200.0
2010-11-05 14:45:00,44.13,44.13,44.06,44.09,67300.0,35.9473,35.9473,35.8903,35.9147,67300.0
2010-11-05 14:50:00,44.1,44.12,44.07,44.07,52400.0,35.9228,35.9391,35.8984,35.8984,52400.0
2010-11-05 14:55:00,44.07,44.09,44.02,44.02,81400.0,35.8984,35.9147,35.8577,35.8577,81400.0
2010-11-05 15:00:00,44.03,44.05,43.99,44.04,52400.0,35.8658,35.8821,35.8332,35.874,52400.0
2010-11-05 15:05:00,44.04,44.09,44.03,44.08,118300.0,35.874,35.9147,35.8658,35.9065,118300.0
2010-11-05 15:10:00,44.07,44.08,44.0,44.01,82100.0,35.8984,35.9065,35.8414,35.8495,82100.0
2010-11-05 15:15:00,44.0,44.06,43.99,44.03,91100.0,35.8414,35.8903,35.8332,35.8658,91100.0
2010-11-05 15:20:00,44.03,44.04,43.99,44.0,97200.0,35.8658,35.874,35.8332,35.8414,97200.0
2010-11-05 15:25:00,44.0,44.09,43.99,44.09,143500.0,35.8414,35.9147,35.8332,35.9147,143500.0
2010-11-05 15:30:00,44.1,44.14,44.05,44.12,238000.0,35.9228,35.9554,35.8821,35.9391,238000.0
2010-11-05 15:35:00,44.12,44.12,44.07,44.08,137900.0,35.9391,35.9391,35.8984,35.9065,137900.0
2010-11-05 15:40:00,44.09,44.11,43.99,43.99,250900.0,35.9147,35.931,35.8332,35.8332,250900.0
2010-11-05 15:45:00,44.0,44.09,43.99,44.08,474300.0,35.8414,35.9147,35.8332,35.9065,474300.0
2010-11-05 15:50:00,44.09,44.11,44.02,44.08,387100.0,35.9147,35.931,35.8577,35.9065,387100.0
2010-11-05 15:55:00,44.08,44.1,44.02,44.07,596000.0,35.9065,35.9228,35.8577,35.8984,596000.0
2010-11-08 09:30:00,43.66,43.9,43.65,43.85,230400.0,35.5644,35.7599,35.5563,35.7192,230400.0
2010-11-08 09:35:00,43.83,43.98,43.79,43.87,121000.0,35.7029,35.8251,35.6703,35.7355,121000.0
2010-11-08 09:40:00,43.87,43.98,43.85,43.88,108800.0,35.7355,35.8251,35.7192,35.7436,108800.0
2010-11-08 09:45:00,43.88,43.94,43.85,43.89,184600.0,35.7436,35.7925,35.7192,35.7518,184600.0
2010-11-08 09:50:00,43.9,43.91,43.83,43.84,174300.0,35.7599,35.7681,35.7029,35.711,174300.0
2010-11-08 09:55:00,43.84,43.89,43.75,43.87,185400.0,35.711,35.7518,35.6377,35.7355,185400.0
2010-11-08 10:00:00,43.87,43.87,43.73,43.8,127300.0,35.7355,35.7355,35.6214,35.6785,127300.0
2010-11-08 10:05:00,43.8,43.85,43.77,43.81,114000.0,35.6785,35.7192,35.654,35.6866,114000.0
2010-11-08 10:10:00,43.82,43.83,43.71,43.81,88300.0,35.6948,35.7029,35.6051,35.6866,88300.0
2010-11-08 10:15:00,43.81,43.89,43.77,43.85,89400.0,35.6866,35.7518,35.654,35.7192,89400.0
2010-11-08 10:20:00,43.85,43.85,43.77,43.77,83900.0,35.7192,35.7192,35.654,35.654,83900.0
2010-11-08 10:25:00,43.78,43.85,43.74,43.75,134400.0,35.6622,35.7192,35.6296,35.6377,134400.0
2010-11-08 10:30:00,43.75,43.76,43.66,43.66,103200.0,35.6377,35.6459,35.5644,35.5644,103200.0
2010-11-08 10:35:00,43.65,43.67,43.62,43.62,112500.0,35.5563,35.5726,35.5318,35.5318,112500.0
2010-11-08 10:40:00,43.62,43.66,43.56,43.61,143300.0,35.5318,35.5644,35.483,35.5237,143300.0
2010-11-08 10:45:00,43.62,43.74,43.62,43.74,156000.0,35.5318,35.6296,35.5318,35.6296,156000.0
2010-11-08 10:50:00,43.73,43.74,43.57,43.57,91900.0,35.6214,35.6296,35.4911,35.4911,91900.0
2010-11-08 10:55:00,43.58,43.61,43.52,43.52,207500.0,35.4993,35.5237,35.4504,35.4504,207500.0
2010-11-08 11:00:00,43.51,43.54,43.38,43.44,292600.0,35.4422,35.4667,35.3363,35.3852,292600.0
2010-11-08 11:05:00,43.44,43.46,43.36,43.43,166800.0,35.3852,35.4015,35.32,35.3771,166800.0
2010-11-08 11:10:00,43.43,43.47,43.39,43.41,104200.0,35.3771,35.4097,35.3445,35.3608,104200.0
2010-11-08 11:15:00,43.4,43.47,43.4,43.47,90100.0,35.3526,35.4097,35.3526,35.4097,90100.0
2010-11-08 11:20:00,43.47,43.61,43.45,43.61,93600.0,35.4097,35.5237,35.3934,35.5237,93600.0
2010-11-08 11:25:00,43.61,43.7,43.61,43.7,68400.0,35.5237,35.597,35.5237,35.597,68400.0
2010-11-08 11:30:00,43.7,43.77,43.7,43.76,58000.0,35.597,35.654,35.597,35.6459,58000.0
2010-11-08 11:35:00,43.77,43.79,43.72,43.78,54000.0,35.654,35.6703,35.6133,35.6622,54000.0
2010-11-08 11:40:00,43.78,43.8,43.75,43.79,62700.0,35.6622,35.6785,35.6377,35.6703,62700.0
2010-11-08 11:45:00,43.79,43.82,43.67,43.71,65000.0,35.6703,35.6948,35.5726,35.6051,65000.0
2010-11-08 11:50:00,43.71,43.8,43.69,43.79,45100.0,35.6051,35.6785,35.5889,35.6703,45100.0
2010-11-08 11:55:00,43.8,43.88,43.76,43.85,71200.0,35.6785,35.7436,35.6459,35.7192,71200.0
2010-11-08 12:00:00,43.86,43.89,43.85,43.85,46100.0,35.7273,35.7518,35.7192,35.7192,46100.0
2010-11-08 12:05:00,43.85,43.86,43.78,43.79,39000.0,35.7192,35.7273,35.6622,35.6703,39000.0
2010-11-08 12:10:00,43.79,43.86,43.78,43.82,52400.0,35.6703,35.7273,35.6622,35.6948,52400.0
2010-11-08 12:15:00,43.82,43.87,43.79,43.86,30100.0,35.6948,35.7355,35.6703,35.7273,30100.0
2010-11-08 12:20:00,43.87,43.91,43.86,43.9,54700.0,35.7355,35.7681,35.7273,35.7599,54700.0
2010-11-08 12:25:00,43.9,43.91,43.78,43.79,75100.0,35.7599,35.7681,35.6622,35.6703,75100.0
2010-11-08 12:30:00,43.79,43.79,43.75,43.78,62400.0,35.6703,35.6703,35.6377,35.6622,62400.0
2010-11-08 12:35:00,43.78,43.8,43.77,43.79,29200.0,35.6622,35.6785,35.654,35.6703,29200.0
2010-11-08 12:40:00,43.79,43.85,43.79,43.83,41100.0,35.6703,35.7192,35.6703,35.7029,41100.0
2010-11-08 12:45:00,43.83,43.84,43.82,43.82,38300.0,35.7029,35.711,35.6948,35.6948,38300.0
2010-11-08 12:50:00,43.83,43.88,43.82,43.86,34700.0,35.7029,35.7436,35.6948,35.7273,34700.0
2010-11-08 12:55:00,43.85,43.89,43.84,43.85,40300.0,35.7192,35.7518,35.711,35.7192,40300.0
2010-11-08 13:00:00,43.84,43.88,43.84,43.85,23100.0,35.711,35.7436,35.711,35.7192,23100.0
2010-11-08 13:05:00,43.84,43.85,43.82,43.82,44900.0,35.711,35.7192,35.6948,35.6948,44900.0
2010-11-08 13:10:00,43.82,43.89,43.82,43.89,39900.0,35.6948,35.7518,35.6948,35.7518,39900.0
2010-11-08 13:15:00,43.89,43.89,43.82,43.83,72700.0,35.7518,35.7518,35.6948,35.7029,72700.0
2010-11-08 13:20:00,43.84,43.85,43.83,43.84,23400.0,35.711,35.7192,35.7029,35.711,23400.0
2010-11-08 13:25:00,43.85,43.88,43.84,43.87,43100.0,35.7192,35.7436,35.711,35.7355,43100.0
2010-11-08 13:30:00,43.88,43.88,43.77,43.78,70300.0,35.7436,35.7436,35.654,35.6622,70300.0
2010-11-08 13:35:00,43.79,43.85,43.77,43.77,42500.0,35.6703,35.7192,35.654,35.654,42500.0
2010-11-08 13:40:00,43.77,43.78,43.69,43.73,71000.0,35.654,35.6622,35.5889,35.6214,71000.0
2010-11-08 13:45:00,43.73,43.77,43.72,43.76,25300.0,35.6214,35.654,35.6133,35.6459,25300.0
2010-11-08 13:50:00,43.77,43.77,43.74,43.77,25600.0,35.654,35.654,35.6296,35.654,25600.0
2010-11-08 13:55:00,43.77,43.8,43.76,43.76,36700.0,35.654,35.6785,35.6459,35.6459,36700.0
2010-11-08 14:00:00,43.77,43.82,43.76,43.82,43800.0,35.654,35.6948,35.6459,35.6948,43800.0
2010-11-08 14:05:00,43.82,43.85,43.77,43.78,55700.0,35.6948,35.7192,35.654,35.6622,55700.0
2010-11-08 14:10:00,43.78,43.8,43.76,43.76,42500.0,35.6622,35.6785,35.6459,35.6459,42500.0
2010-11-08 14:15:00,43.76,43.85,43.76,43.84,38000.0,35.6459,35.7192,35.6459,35.711,38000.0
2010-11-08 14:20:00,43.85,43.89,43.83,43.85,118100.0,35.7192,35.7518,35.7029,35.7192,118100.0
2010-11-08 14:25:00,43.84,43.86,43.83,43.86,50900.0,35.711,35.7273,35.7029,35.7273,50900.0
2010-11-08 14:30:00,43.86,43.86,43.74,43.76,116400.0,35.7273,35.7273,35.6296,35.6459,116400.0
2010-11-08 14:35:00,43.75,43.79,43.71,43.75,53800.0,35.6377,35.6703,35.6051,35.6377,53800.0
2010-11-08 14:40:00,43.75,43.8,43.74,43.79,64000.0,35.6377,35.6785,35.6296,35.6703,64000.0
2010-11-08 14:45:00,43.79,43.82,43.76,43.79,44500.0,35.6703,35.6948,35.6459,35.6703,44500.0
2010-11-08 14:50:00,43.8,43.81,43.73,43.79,45300.0,35.6785,35.6866,35.6214,35.6703,45300.0
2010-11-08 14:55:00,43.8,43.81,43.74,43.77,47000.0,35.6785,35.6866,35.6296,35.654,47000.0
2010-11-08 15:00:00,43.77,43.85,43.77,43.83,48400.0,35.654,35.7192,35.654,35.7029,48400.0
2010-11-08 15:05:00,43.83,43.86,43.77,43.77,74200.0,35.7029,35.7273,35.654,35.654,74200.0
2010-11-08 15:10:00,43.78,43.85,43.77,43.84,76900.0,35.6622,35.7192,35.654,35.711,76900.0
2010-11-08 15:15:00,43.83,43.86,43.82,43.86,140200.0,35.7029,35.7273,35.6948,35.7273,140200.0
2010-11-08 15:20:00,43.86,43.96,43.85,43.96,101700.0,35.7273,35.8088,35.7192,35.8088,101700.0
2010-11-08 15:25:00,43.95,43.96,43.91,43.92,116200.0,35.8006,35.8088,35.7681,35.7762,116200.0
2010-11-08 15:30:00,43.92,44.0,43.9,43.98,138200.0,35.7762,35.8414,35.7599,35.8251,138200.0
2010-11-08 15:35:00,43.98,43.98,43.94,43.95,106800.0,35.8251,35.8251,35.7925,35.8006,106800.0
2010-11-08 15:40:00,43.95,43.98,43.92,43.98,143400.0,35.8006,35.8251,35.7762,35.8251,143400.0
2010-11-08 15:45:00,43.99,43.99,43.88,43.92,167200.0,35.8332,35.8332,35.7436,35.7762,167200.0
2010-11-08 15:50:00,43.91,43.92,43.83,43.84,199100.0,35.7681,35.7762,35.7029,35.711,199100.0
2010-11-08 15:55:00,43.84,43.89,43.83,43.87,355100.0,35.711,35.7518,35.7029,35.7355,355100.0
2010-11-09 09:30:00,43.92,44.05,43.84,43.9,140800.0,35.7762,35.8821,35.711,35.7599,140800.0
2010-11-09 09:35:00,43.89,43.91,43.66,43.77,165700.0,35.7518,35.7681,35.5644,35.654,165700.0
2010-11-09 09:40:00,43.77,43.77,43.62,43.68,175700.0,35.654,35.654,35.5318,35.5807,175700.0
2010-11-09 09:45:00,43.67,43.71,43.57,43.68,109000.0,35.5726,35.6051,35.4911,35.5807,109000.0
2010-11-09 09:50:00,43.67,43.79,43.61,43.79,72200.0,35.5726,35.6703,35.5237,35.6703,72200.0
2010-11-09 09:55:00,43.8,43.9,43.77,43.9,82000.0,35.6785,35.7599,35.654,35.7599,82000.0
2010-11-09 10:00:00,43.91,43.94,43.85,43.88,146900.0,35.7681,35.7925,35.7192,35.7436,146900.0
2010-11-09 10:05:00,43.88,43.91,43.84,43.87,78300.0,35.7436,35.7681,35.711,35.7355,78300.0
2010-11-09 10:10:00,43.88,43.98,43.83,43.94,149600.0,35.7436,35.8251,35.7029,35.7925,149600.0
2010-11-09 10:15:00,43.93,43.98,43.91,43.94,55100.0,35.7844,35.8251,35.7681,35.7925,55100.0
2010-11-09 10:20:00,43.95,44.0,43.9,43.96,71500.0,35.8006,35.8414,35.7599,35.8088,71500.0
2010-11-09 10:25:00,43.96,43.97,43.92,43.93,59900.0,35.8088,35.8169,35.7762,35.7844,59900.0
2010-11-09 10:30:00,43.92,43.93,43.88,43.9,75900.0,35.7762,35.7844,35.7436,35.7599,75900.0
2010-11-09 10:35:00,43.9,43.92,43.87,43.9,99000.0,35.7599,35.7762,35.7355,35.7599,99000.0
2010-11-09 10:40:00,43.9,43.91,43.82,43.87,111400.0,35.7599,35.7681,35.6948,35.7355,111400.0
2010-11-09 10:45:00,43.88,43.91,43.8,43.9,86200.0,35.7436,35.7681,35.6785,35.7599,86200.0
2010-11-09 10:50:00,43.9,43.91,43.86,43.88,47200.0,35.7599,35.7681,35.7273,35.7436,47200.0
2010-11-09 10:55:00,43.89,43.91,43.87,43.9,58000.0,35.7518,35.7681,35.7355,35.7599,58000.0
2010-11-09 11:00:00,43.9,43.96,43.88,43.93,54300.0,35.7599,35.8088,35.7436,35.7844,54300.0
2010-11-09 11:05:00,43.92,43.95,43.87,43.87,65200.0,35.7762,35.8006,35.7355,35.7355,65200.0
2010-11-09 11:10:00,43.87,43.91,43.86,43.91,62000.0,35.7355,35.7681,35.7273,35.7681,62000.0
2010-11-09 11:15:00,43.91,44.0,43.9,43.94,78400.0,35.7681,35.8414,35.7599,35.7925,78400.0
2010-11-09 11:20:00,43.92,43.94,43.85,43.9,138300.0,35.7762,35.7925,35.7192,35.7599,138300.0
2010-11-09 11:25:00,43.91,43.98,43.89,43.94,75200.0,35.7681,35.8251,35.7518,35.7925,75200.0
2010-11-09 11:30:00,43.94,43.94,43.87,43.87,68200.0,35.7925,35.7925,35.7355,35.7355,68200.0
2010-11-09 11:35:00,43.87,43.93,43.86,43.87,89400.0,35.7355,35.7844,35.7273,35.7355,89400.0
2010-11-09 11:40:00,43.87,43.88,43.81,43.81,48200.0,35.7355,35.7436,35.6866,35.6866,48200.0
2010-11-09 11:45:00,43.81,43.84,43.8,43.8,58500.0,35.6866,35.711,35.6785,35.6785,58500.0
2010-11-09 11:50:00,43.81,43.84,43.79,43.82,45800.0,35.6866,35.711,35.6703,35.6948,45800.0
2010-11-09 11:55:00,43.82,43.83,43.69,43.69,115500.0,35.6948,35.7029,35.5889,35.5889,115500.0
2010-11-09 12:00:00,43.69,43.73,43.68,43.72,101300.0,35.5889,35.6214,35.5807,35.6133,101300.0
2010-11-09 12:05:00,43.72,43.76,43.71,43.75,61100.0,35.6133,35.6459,35.6051,35.6377,61100.0
2010-11-09 12:10:00,43.75,43.82,43.74,43.82,49200.0,35.6377,35.6948,35.6296,35.6948,49200.0
2010-11-09 12:15:00,43.82,43.89,43.82,43.87,44800.0,35.6948,35.7518,35.6948,35.7355,44800.0
2010-11-09 12:20:00,43.87,43.89,43.83,43.85,62900.0,35.7355,35.7518,35.7029,35.7192,62900.0
2010-11-09 12:25:00,43.85,43.88,43.84,43.85,66800.0,35.7192,35.7436,35.711,35.7192,66800.0
2010-11-09 12:30:00,43.85,43.92,43.84,43.89,96200.0,35.7192,35.7762,35.711,35.7518,96200.0
2010-11-09 12:35:00,43.88,43.91,43.87,43.91,36100.0,35.7436,35.7681,35.7355,35.7681,36100.0
2010-11-09 12:40:00,43.9,43.92,43.86,43.87,53400.0,35.7599,35.7762,35.7273,35.7355,53400.0
2010-11-09 12:45:00,43.87,43.91,43.84,43.85,46800.0,35.7355,35.7681,35.711,35.7192,46800.0
2010-11-09 12:50:00,43.84,43.88,43.83,43.85,48000.0,35.711,35.7436,35.7029,35.7192,48000.0
2010-11-09 12:55:00,43.86,43.86,43.77,43.78,135900.0,35.7273,35.7273,35.654,35.6622,135900.0
2010-11-09 13:00:00,43.78,43.81,43.74,43.79,134500.0,35.6622,35.6866,35.6296,35.6703,134500.0
2010-11-09 13:05:00,43.79,43.84,43.78,43.84,53100.0,35.6703,35.711,35.6622,35.711,53100.0
2010-11-09 13:10:00,43.84,43.84,43.77,43.81,55400.0,35.711,35.711,35.654,35.6866,55400.0
2010-11-09 13:15:00,43.81,43.83,43.73,43.73,54000.0,35.6866,35.7029,35.6214,35.6214,54000.0
2010-11-09 13:20:00,43.74,43.76,43.7,43.72,46600.0,35.6296,35.6459,35.597,35.6133,46600.0
2010-11-09 13:25:00,43.73,43.73,43.65,43.67,102200.0,35.6214,35.6214,35.5563,35.5726,102200.0
2010-11-09 13:30:00,43.68,43.76,43.66,43.72,70900.0,35.5807,35.6459,35.5644,35.6133,70900.0
2010-11-09 13:35:00,43.72,43.76,43.66,43.67,51900.0,35.6133,35.6459,35.5644,35.5726,51900.0
2010-11-09 13:40:00,43.67,43.67,43.6,43.6,107400.0,35.5726,35.5726,35.5155,35.5155,107400.0
2010-11-09 13:45:00,43.61,43.67,43.53,43.67,114100.0,35.5237,35.5726,35.4585,35.5726,114100.0
2010-11-09 13:50:00,43.66,43.67,43.57,43.62,83200.0,35.5644,35.5726,35.4911,35.5318,83200.0
2010-11-09 13:55:00,43.61,43.66,43.6,43.66,57700.0,35.5237,35.5644,35.5155,35.5644,57700.0
2010-11-09 14:00:00,43.66,43.68,43.59,43.61,46200.0,35.5644,35.5807,35.5074,35.5237,46200.0
2010-11-09 14:05:00,43.62,43.66,43.61,43.64,29700.0,35.5318,35.5644,35.5237,35.5481,29700.0
2010-11-09 14:10:00,43.64,43.7,43.63,43.7,45600.0,35.5481,35.597,35.54,35.597,45600.0
2010-11-09 14:15:00,43.7,43.75,43.66,43.67,68300.0,35.597,35.6377,35.5644,35.5726,68300.0
2010-11-09 14:20:00,43.67,43.7,43.64,43.68,50100.0,35.5726,35.597,35.5481,35.5807,50100.0
2010-11-09 14:25:00,43.68,43.7,43.65,43.65,44000.0,35.5807,35.597,35.5563,35.5563,44000.0
2010-11-09 14:30:00,43.66,43.74,43.66,43.69,42500.0,35.5644,35.6296,35.5644,35.5889,42500.0
2010-11-09 14:35:00,43.69,43.75,43.68,43.7,65900.0,35.5889,35.6377,35.5807,35.597,65900.0
2010-11-09 14:40:00,43.7,43.76,43.7,43.72,137700.0,35.597,35.6459,35.597,35.6133,137700.0
2010-11-09 14:45:00,43.72,43.73,43.69,43.69,45300.0,35.6133,35.6214,35.5889,35.5889,45300.0
2010-11-09 14:50:00,43.69,43.72,43.67,43.68,40300.0,35.5889,35.6133,35.5726,35.5807,40300.0
2010-11-09 14:55:00,43.68,43.74,43.63,43.72,67200.0,35.5807,35.6296,35.54,35.6133,67200.0
2010-11-09 15:00:00,43.71,43.71,43.57,43.6,90700.0,35.6051,35.6051,35.4911,35.5155,90700.0
2010-11-09 15:05:00,43.62,43.65,43.59,43.62,84700.0,35.5318,35.5563,35.5074,35.5318,84700.0
2010-11-09 15:10:00,43.62,43.62,43.55,43.6,138700.0,35.5318,35.5318,35.4748,35.5155,138700.0
2010-11-09 15:15:00,43.6,43.65,43.59,43.6,261300.0,35.5155,35.5563,35.5074,35.5155,261300.0
2010-11-09 15:20:00,43.6,43.6,43.53,43.54,107700.0,35.5155,35.5155,35.4585,35.4667,107700.0
2010-11-09 15:25:00,43.54,43.59,43.52,43.54,174100.0,35.4667,35.5074,35.4504,35.4667,174100.0
2010-11-09 15:30:00,43.54,43.6,43.5,43.54,209300.0,35.4667,35.5155,35.4341,35.4667,209300.0
2010-11-09 15:35:00,43.53,43.54,43.38,43.39,187600.0,35.4585,35.4667,35.3363,35.3445,187600.0
2010-11-09 15:40:00,43.39,43.44,43.27,43.34,257400.0,35.3445,35.3852,35.2467,35.3038,257400.0
2010-11-09 15:45:00,43.34,43.35,43.19,43.22,338200.0,35.3038,35.3119,35.1816,35.206,338200.0
2010-11-09 15:50:00,43.22,43.27,43.21,43.24,556200.0,35.206,35.2467,35.1979,35.2223,556200.0
2010-11-09 15:55:00,43.24,43.4,43.23,43.39,835000.0,35.2223,35.3526,35.2142,35.3445,835000.0
2010-11-10 09:30:00,43.53,43.53,43.31,43.35,216900.0,35.4585,35.4585,35.2793,35.3119,216900.0
2010-11-10 09:35:00,43.34,43.51,43.32,43.47,226500.0,35.3038,35.4422,35.2875,35.4097,226500.0
2010-11-10 09:40:00,43.48,43.51,43.38,43.46,168900.0,35.4178,35.4422,35.3363,35.4015,168900.0
2010-11-10 09:45:00,43.46,43.5,43.36,43.37,148800.0,35.4015,35.4341,35.32,35.3282,148800.0
2010-11-10 09:50:00,43.37,43.47,43.3,43.37,152500.0,35.3282,35.4097,35.2712,35.3282,152500.0
2010-11-10 09:55:00,43.37,43.37,43.27,43.31,148400.0,35.3282,35.3282,35.2467,35.2793,148400.0
2010-11-10 10:00:00,43.31,43.39,43.18,43.22,116700.0,35.2793,35.3445,35.1734,35.206,116700.0
2010-11-10 10:05:00,43.21,43.26,43.04,43.24,176900.0,35.1979,35.2386,35.0594,35.2223,176900.0
2010-11-10 10:10:00,43.24,43.31,43.11,43.28,139200.0,35.2223,35.2793,35.1164,35.2549,139200.0
2010-11-10 10:15:00,43.29,43.31,43.22,43.24,111000.0,35.263,35.2793,35.206,35.2223,111000.0
2010-11-10 10:20:00,43.25,43.33,43.14,43.31,78300.0,35.2304,35.2956,35.1408,35.2793,78300.0
2010-11-10 10:25:00,43.31,43.34,43.2,43.22,60600.0,35.2793,35.3038,35.1897,35.206,60600.0
2010-11-10 10:30:00,43.23,43.38,43.22,43.29,92700.0,35.2142,35.3363,35.206,35.263,92700.0
2010-11-10 10:35:00,43.29,43.38,43.26,43.36,108100.0,35.263,35.3363,35.2386,35.32,108100.0
2010-11-10 10:40:00,43.35,43.38,43.3,43.31,91200.0,35.3119,35.3363,35.2712,35.2793,91200.0
2010-11-10 10:45:00,43.3,43.3,43.19,43.21,65700.0,35.2712,35.2712,35.1816,35.1979,65700.0
2010-11-10 10:50:00,43.2,43.31,43.12,43.28,91200.0,35.1897,35.2793,35.1245,35.2549,91200.0
2010-11-10 10:55:00,43.29,43.29,43.21,43.28,88600.0,35.263,35.263,35.1979,35.2549,88600.0
2010-11-10 11:00:00,43.28,43.3,43.21,43.21,99500.0,35.2549,35.2712,35.1979,35.1979,99500.0
2010-11-10 11:05:00,43.21,43.22,43.14,43.18,63600.0,35.1979,35.206,35.1408,35.1734,63600.0
2010-11-10 11:10:00,43.17,43.23,43.15,43.16,40500.0,35.1653,35.2142,35.149,35.1571,40500.0
2010-11-10 11:15:00,43.17,43.18,43.11,43.15,70100.0,35.1653,35.1734,35.1164,35.149,70100.0
2010-11-10 11:20:00,43.16,43.36,43.15,43.32,172000.0,35.1571,35.32,35.149,35.2875,172000.0
2010-11-10 11:25:00,43.33,43.36,43.3,43.35,87700.0,35.2956,35.32,35.2712,35.3119,87700.0
2010-11-10 11:30:00,43.35,43.38,43.29,43.29,105000.0,35.3119,35.3363,35.263,35.263,105000.0
2010-11-10 11:35:00,43.28,43.31,43.25,43.28,152500.0,35.2549,35.2793,35.2304,35.2549,152500.0
2010-11-10 11:40:00,43.28,43.34,43.26,43.31,61100.0,35.2549,35.3038,35.2386,35.2793,61100.0
2010-11-10 11:45:00,43.31,43.36,43.25,43.26,122100.0,35.2793,35.32,35.2304,35.2386,122100.0
2010-11-10 11:50:00,43.26,43.32,43.26,43.31,196300.0,35.2386,35.2875,35.2386,35.2793,196300.0
2010-11-10 11:55:00,43.31,43.47,43.3,43.46,160300.0,35.2793,35.4097,35.2712,35.4015,160300.0
2010-11-10 12:00:00,43.46,43.47,43.4,43.4,115800.0,35.4015,35.4097,35.3526,35.3526,115800.0
2010-11-10 12:05:00,43.41,43.43,43.39,43.39,168300.0,35.3608,35.3771,35.3445,35.3445,168300.0
2010-11-10 12:10:00,43.39,43.4,43.31,43.37,76300.0,35.3445,35.3526,35.2793,35.3282,76300.0
2010-11-10 12:15:00,43.37,43.37,43.28,43.3,89000.0,35.3282,35.3282,35.2549,35.2712,89000.0
2010-11-10 12:20:00,43.3,43.34,43.29,43.31,60800.0,35.2712,35.3038,35.263,35.2793,60800.0
2010-11-10 12:25:00,43.32,43.37,43.31,43.36,43200.0,35.2875,35.3282,35.2793,35.32,43200.0
2010-11-10 12:30:00,43.36,43.38,43.33,43.36,36300.0,35.32,35.3363,35.2956,35.32,36300.0
2010-11-10 12:35:00,43.36,43.38,43.32,43.36,43400.0,35.32,35.3363,35.2875,35.32,43400.0
2010-11-10 12:40:00,43.36,43.37,43.31,43.37,51900.0,35.32,35.3282,35.2793,35.3282,51900.0
2010-11-10 12:45:00,43.36,43.41,43.34,43.36,54400.0,35.32,35.3608,35.3038,35.32,54400.0
2010-11-10 12:50:00,43.37,43.41,43.33,43.4,29000.0,35.3282,35.3608,35.2956,35.3526,29000.0
2010-11-10 12:55:00,43.39,43.39,43.33,43.34,75400.0,35.3445,35.3445,35.2956,35.3038,75400.0
2010-11-10 13:00:00,43.33,43.35,43.27,43.29,191400.0,35.2956,35.3119,35.2467,35.263,191400.0
2010-11-10 13:05:00,43.29,43.41,43.28,43.36,144900.0,35.263,35.3608,35.2549,35.32,144900.0
2010-11-10 13:10:00,43.36,43.42,43.35,43.4,64300.0,35.32,35.3689,35.3119,35.3526,64300.0
2010-11-10 13:15:00,43.39,43.51,43.33,43.5,158100.0,35.3445,35.4422,35.2956,35.4341,158100.0
2010-11-10 13:20:00,43.5,43.58,43.46,43.48,143500.0,35.4341,35.4993,35.4015,35.4178,143500.0
2010-11-10 13:25:00,43.48,43.51,43.44,43.45,77400.0,35.4178,35.4422,35.3852,35.3934,77400.0
2010-11-10 13:30:00,43.45,43.51,43.41,43.45,89400.0,35.3934,35.4422,35.3608,35.3934,89400.0
2010-11-10 13:35:00,43.44,43.47,43.44,43.45,29000.0,35.3852,35.4097,35.3852,35.3934,29000.0
2010-11-10 13:40:00,43.46,43.46,43.36,43.4,61200.0,35.4015,35.4015,35.32,35.3526,61200.0
2010-11-10 13:45:00,43.4,43.48,43.36,43.48,52500.0,35.3526,35.4178,35.32,35.4178,52500.0
2010-11-10 13:50:00,43.48,43.49,43.37,43.38,77800.0,35.4178,35.4259,35.3282,35.3363,77800.0
2010-11-10 13:55:00,43.37,43.43,43.37,43.38,55400.0,35.3282,35.3771,35.3282,35.3363,55400.0
2010-11-10 14:00:00,43.38,43.52,43.38,43.51,142800.0,35.3363,35.4504,35.3363,35.4422,142800.0
2010-11-10 14:05:00,43.51,43.66,43.51,43.57,102900.0,35.4422,35.5644,35.4422,35.4911,102900.0
2010-11-10 14:10:00,43.56,43.58,43.53,43.56,48600.0,35.483,35.4993,35.4585,35.483,48600.0
2010-11-10 14:15:00,43.57,43.57,43.49,43.55,40000.0,35.4911,35.4911,35.4259,35.4748,40000.0
2010-11-10 14:20:00,43.56,43.56,43.46,43.5,122500.0,35.483,35.483,35.4015,35.4341,122500.0
2010-11-10 14:25:00,43.49,43.51,43.46,43.5,154000.0,35.4259,35.4422,35.4015,35.4341,154000.0
2010-11-10 14:30:00,43.5,43.5,43.4,43.43,86600.0,35.4341,35.4341,35.3526,35.3771,86600.0
2010-11-10 14:35:00,43.44,43.52,43.4,43.45,74800.0,35.3852,35.4504,35.3526,35.3934,74800.0
2010-11-10 14:40:00,43.46,43.5,43.41,43.42,134000.0,35.4015,35.4341,35.3608,35.3689,134000.0
2010-11-10 14:45:00,43.42,43.46,43.37,43.4,123300.0,35.3689,35.4015,35.3282,35.3526,123300.0
2010-11-10 14:50:00,43.39,43.43,43.38,43.43,137100.0,35.3445,35.3771,35.3363,35.3771,137100.0
2010-11-10 14:55:00,43.43,43.45,43.4,43.41,54800.0,35.3771,35.3934,35.3526,35.3608,54800.0
2010-11-10 15:00:00,43.4,43.46,43.36,43.4,138100.0,35.3526,35.4015,35.32,35.3526,138100.0
2010-11-10 15:05:00,43.4,43.41,43.32,43.36,114100.0,35.3526,35.3608,35.2875,35.32,114100.0
2010-11-10 15:10:00,43.36,43.43,43.35,43.4,106100.0,35.32,35.3771,35.3119,35.3526,106100.0
2010-11-10 15:15:00,43.41,43.42,43.28,43.34,161300.0,35.3608,35.3689,35.2549,35.3038,161300.0
2010-11-10 15:20:00,43.35,43.37,43.33,43.37,59500.0,35.3119,35.3282,35.2956,35.3282,59500.0
2010-11-10 15:25:00,43.37,43.4,43.35,43.39,119300.0,35.3282,35.3526,35.3119,35.3445,119300.0
2010-11-10 15:30:00,43.4,43.43,43.37,43.38,89700.0,35.3526,35.3771,35.3282,35.3363,89700.0
2010-11-10 15:35:00,43.38,43.38,43.28,43.31,131600.0,35.3363,35.3363,35.2549,35.2793,131600.0
2010-11-10 15:40:00,43.31,43.36,43.3,43.35,128700.0,35.2793,35.32,35.2712,35.3119,128700.0
2010-11-10 15:45:00,43.34,43.37,43.31,43.37,122200.0,35.3038,35.3282,35.2793,35.3282,122200.0
2010-11-10 15:50:00,43.37,43.42,43.35,43.42,184800.0,35.3282,35.3689,35.3119,35.3689,184800.0
2010-11-10 15:55:00,43.42,43.56,43.38,43.55,526300.0,35.3689,35.483,35.3363,35.4748,526300.0
2010-11-11 09:30:00,43.33,43.54,43.3,43.43,151100.0,35.2956,35.4667,35.2712,35.3771,151100.0
2010-11-11 09:35:00,43.43,43.48,43.26,43.27,134600.0,35.3771,35.4178,35.2386,35.2467,134600.0
2010-11-11 09:40:00,43.26,43.35,43.1,43.1,133700.0,35.2386,35.3119,35.1083,35.1083,133700.0
2010-11-11 09:45:00,43.1,43.28,43.09,43.21,93200.0,35.1083,35.2549,35.1001,35.1979,93200.0
2010-11-11 09:50:00,43.2,43.37,43.18,43.36,76800.0,35.1897,35.3282,35.1734,35.32,76800.0
2010-11-11 09:55:00,43.34,43.4,43.22,43.26,75300.0,35.3038,35.3526,35.206,35.2386,75300.0
2010-11-11 10:00:00,43.25,43.27,43.1,43.12,209200.0,35.2304,35.2467,35.1083,35.1245,209200.0
2010-11-11 10:05:00,43.12,43.28,43.09,43.28,69200.0,35.1245,35.2549,35.1001,35.2549,69200.0
2010-11-11 10:10:00,43.29,43.3,43.16,43.2,176100.0,35.263,35.2712,35.1571,35.1897,176100.0
2010-11-11 10:15:00,43.2,43.34,43.2,43.32,139800.0,35.1897,35.3038,35.1897,35.2875,139800.0
2010-11-11 10:20:00,43.32,43.32,43.2,43.2,70600.0,35.2875,35.2875,35.1897,35.1897,70600.0
2010-11-11 10:25:00,43.2,43.28,43.15,43.19,48300.0,35.1897,35.2549,35.149,35.1816,48300.0
2010-11-11 10:30:00,43.2,43.22,43.11,43.13,53100.0,35.1897,35.206,35.1164,35.1327,53100.0
2010-11-11 10:35:00,43.11,43.16,43.04,43.12,67600.0,35.1164,35.1571,35.0594,35.1245,67600.0
2010-11-11 10:40:00,43.13,43.19,43.08,43.1,49000.0,35.1327,35.1816,35.092,35.1083,49000.0
2010-11-11 10:45:00,43.08,43.14,43.05,43.05,69500.0,35.092,35.1408,35.0675,35.0675,69500.0
2010-11-11 10:50:00,43.06,43.12,43.01,43.11,68100.0,35.0757,35.1245,35.0349,35.1164,68100.0
2010-11-11 10:55:00,43.11,43.24,43.11,43.18,58300.0,35.1164,35.2223,35.1164,35.1734,58300.0
2010-11-11 11:00:00,43.18,43.27,43.17,43.17,50400.0,35.1734,35.2467,35.1653,35.1653,50400.0
2010-11-11 11:05:00,43.17,43.22,43.04,43.07,85500.0,35.1653,35.206,35.0594,35.0838,85500.0
2010-11-11 11:10:00,43.08,43.13,43.06,43.13,52000.0,35.092,35.1327,35.0757,35.1327,52000.0
2010-11-11 11:15:00,43.15,43.23,43.09,43.22,78200.0,35.149,35.2142,35.1001,35.206,78200.0
2010-11-11 11:20:00,43.22,43.22,43.11,43.14,42500.0,35.206,35.206,35.1164,35.1408,42500.0
2010-11-11 11:25:00,43.13,43.26,43.11,43.22,73200.0,35.1327,35.2386,35.1164,35.206,73200.0
2010-11-11 11:30:00,43.22,43.31,43.21,43.24,60700.0,35.206,35.2793,35.1979,35.2223,60700.0
2010-11-11 11:35:00,43.24,43.28,43.18,43.23,50600.0,35.2223,35.2549,35.1734,35.2142,50600.0
2010-11-11 11:40:00,43.22,43.25,43.17,43.23,41800.0,35.206,35.2304,35.1653,35.2142,41800.0
2010-11-11 11:45:00,43.23,43.26,43.19,43.23,66400.0,35.2142,35.2386,35.1816,35.2142,66400.0
2010-11-11 11:50:00,43.23,43.28,43.2,43.25,29600.0,35.2142,35.2549,35.1897,35.2304,29600.0
2010-11-11 11:55:00,43.24,43.26,43.19,43.21,26600.0,35.2223,35.2386,35.1816,35.1979,26600.0
2010-11-11 12:00:00,43.2,43.28,43.19,43.25,30500.0,35.1897,35.2549,35.1816,35.2304,30500.0
2010-11-11 12:05:00,43.25,43.34,43.24,43.29,46200.0,35.2304,35.3038,35.2223,35.263,46200.0
2010-11-11 12:10:00,43.29,43.34,43.27,43.31,48800.0,35.263,35.3038,35.2467,35.2793,48800.0
2010-11-11 12:15:00,43.31,43.33,43.26,43.26,42100.0,35.2793,35.2956,35.2386,35.2386,42100.0
2010-11-11 12:20:00,43.26,43.31,43.24,43.29,31900.0,35.2386,35.2793,35.2223,35.263,31900.0
2010-11-11 12:25:00,43.28,43.28,43.19,43.26,38900.0,35.2549,35.2549,35.1816,35.2386,38900.0
2010-11-11 12:30:00,43.27,43.28,43.18,43.18,74800.0,35.2467,35.2549,35.1734,35.1734,74800.0
2010-11-11 12:35:00,43.17,43.25,43.15,43.24,48800.0,35.1653,35.2304,35.149,35.2223,48800.0
2010-11-11 12:40:00,43.25,43.25,43.19,43.22,45700.0,35.2304,35.2304,35.1816,35.206,45700.0
2010-11-11 12:45:00,43.23,43.25,43.2,43.2,32600.0,35.2142,35.2304,35.1897,35.1897,32600.0
2010-11-11 12:50:00,43.2,43.23,43.15,43.19,49400.0,35.1897,35.2142,35.149,35.1816,49400.0
2010-11-11 12:55:00,43.2,43.23,43.18,43.18,27700.0,35.1897,35.2142,35.1734,35.1734,27700.0
2010-11-11 13:00:00,43.19,43.21,43.15,43.18,46600.0,35.1816,35.1979,35.149,35.1734,46600.0
2010-11-11 13:05:00,43.19,43.24,43.17,43.2,45900.0,35.1816,35.2223,35.1653,35.1897,45900.0
2010-11-11 13:10:00,43.2,43.3,43.19,43.3,117200.0,35.1897,35.2712,35.1816,35.2712,117200.0
2010-11-11 13:15:00,43.3,43.31,43.29,43.3,26200.0,35.2712,35.2793,35.263,35.2712,26200.0
2010-11-11 13:20:00,43.3,43.34,43.27,43.27,49600.0,35.2712,35.3038,35.2467,35.2467,49600.0
2010-11-11 13:25:00,43.27,43.32,43.25,43.25,31100.0,35.2467,35.2875,35.2304,35.2304,31100.0
2010-11-11 13:30:00,43.25,43.32,43.25,43.31,23100.0,35.2304,35.2875,35.2304,35.2793,23100.0
2010-11-11 13:35:00,43.31,43.36,43.29,43.32,30600.0,35.2793,35.32,35.263,35.2875,30600.0
2010-11-11 13:40:00,43.33,43.39,43.31,43.32,53200.0,35.2956,35.3445,35.2793,35.2875,53200.0
2010-11-11 13:45:00,43.32,43.38,43.32,43.34,31000.0,35.2875,35.3363,35.2875,35.3038,31000.0
2010-11-11 13:50:00,43.35,43.39,43.31,43.35,31200.0,35.3119,35.3445,35.2793,35.3119,31200.0
2010-11-11 13:55:00,43.35,43.35,43.31,43.31,47700.0,35.3119,35.3119,35.2793,35.2793,47700.0
2010-11-11 14:00:00,43.31,43.32,43.28,43.29,32900.0,35.2793,35.2875,35.2549,35.263,32900.0
2010-11-11 14:05:00,43.3,43.31,43.27,43.29,41400.0,35.2712,35.2793,35.2467,35.263,41400.0
2010-11-11 14:10:00,43.28,43.29,43.26,43.28,67900.0,35.2549,35.263,35.2386,35.2549,67900.0
2010-11-11 14:15:00,43.27,43.31,43.27,43.3,214100.0,35.2467,35.2793,35.2467,35.2712,214100.0
2010-11-11 14:20:00,43.3,43.32,43.26,43.26,80400.0,35.2712,35.2875,35.2386,35.2386,80400.0
2010-11-11 14:25:00,43.26,43.32,43.25,43.31,45300.0,35.2386,35.2875,35.2304,35.2793,45300.0
2010-11-11 14:30:00,43.32,43.48,43.32,43.48,97200.0,35.2875,35.4178,35.2875,35.4178,97200.0
2010-11-11 14:35:00,43.47,43.5,43.44,43.47,54100.0,35.4097,35.4341,35.3852,35.4097,54100.0
2010-11-11 14:40:00,43.46,43.48,43.44,43.45,42500.0,35.4015,35.4178,35.3852,35.3934,42500.0
2010-11-11 14:45:00,43.45,43.48,43.44,43.46,45600.0,35.3934,35.4178,35.3852,35.4015,45600.0
2010-11-11 14:50:00,43.45,43.45,43.37,43.41,36300.0,35.3934,35.3934,35.3282,35.3608,36300.0
2010-11-11 14:55:00,43.42,43.48,43.41,43.48,35700.0,35.3689,35.4178,35.3608,35.4178,35700.0
2010-11-11 15:00:00,43.47,43.48,43.39,43.39,56900.0,35.4097,35.4178,35.3445,35.3445,56900.0
2010-11-11 15:05:00,43.4,43.48,43.39,43.44,51500.0,35.3526,35.4178,35.3445,35.3852,51500.0
2010-11-11 15:10:00,43.45,43.47,43.41,43.42,43800.0,35.3934,35.4097,35.3608,35.3689,43800.0
2010-11-11 15:15:00,43.43,43.49,43.42,43.42,42500.0,35.3771,35.4259,35.3689,35.3689,42500.0
2010-11-11 15:20:00,43.42,43.44,43.35,43.36,57200.0,35.3689,35.3852,35.3119,35.32,57200.0
2010-11-11 15:25:00,43.37,43.43,43.33,43.43,37600.0,35.3282,35.3771,35.2956,35.3771,37600.0
2010-11-11 15:30:00,43.42,43.43,43.25,43.28,91500.0,35.3689,35.3771,35.2304,35.2549,91500.0
2010-11-11 15:35:00,43.28,43.33,43.26,43.3,57900.0,35.2549,35.2956,35.2386,35.2712,57900.0
2010-11-11 15:40:00,43.3,43.31,43.26,43.28,68300.0,35.2712,35.2793,35.2386,35.2549,68300.0
2010-11-11 15:45:00,43.3,43.37,43.28,43.3,121300.0,35.2712,35.3282,35.2549,35.2712,121300.0
2010-11-11 15:50:00,43.3,43.33,43.28,43.32,78000.0,35.2712,35.2956,35.2549,35.2875,78000.0
2010-11-11 15:55:00,43.33,43.37,43.28,43.36,282400.0,35.2956,35.3282,35.2549,35.32,282400.0
2010-11-12 09:30:00,43.0,43.0,42.56,42.76,203300.0,35.0268,35.0268,34.6684,34.8313,203300.0
2010-11-12 09:35:00,42.76,42.97,42.74,42.9,192200.0,34.8313,35.0024,34.815,34.9453,192200.0
2010-11-12 09:40:00,42.89,43.05,42.88,43.04,128500.0,34.9372,35.0675,34.9291,35.0594,128500.0
2010-11-12 09:45:00,43.04,43.11,43.0,43.07,73100.0,35.0594,35.1164,35.0268,35.0838,73100.0
2010-11-12 09:50:00,43.07,43.21,43.05,43.18,119300.0,35.0838,35.1979,35.0675,35.1734,119300.0
2010-11-12 09:55:00,43.18,43.32,43.1,43.27,106300.0,35.1734,35.2875,35.1083,35.2467,106300.0
2010-11-12 10:00:00,43.27,43.27,43.18,43.23,53600.0,35.2467,35.2467,35.1734,35.2142,53600.0
2010-11-12 10:05:00,43.23,43.26,43.15,43.16,65300.0,35.2142,35.2386,35.149,35.1571,65300.0
2010-11-12 10:10:00,43.15,43.17,43.06,43.06,59000.0,35.149,35.1653,35.0757,35.0757,59000.0
2010-11-12 10:15:00,43.06,43.26,43.05,43.17,99800.0,35.0757,35.2386,35.0675,35.1653,99800.0
2010-11-12 10:20:00,43.16,43.17,43.05,43.15,44000.0,35.1571,35.1653,35.0675,35.149,44000.0
2010-11-12 10:25:00,43.15,43.17,42.98,42.98,48300.0,35.149,35.1653,35.0105,35.0105,48300.0
2010-11-12 10:30:00,42.98,43.01,42.91,42.93,89000.0,35.0105,35.0349,34.9535,34.9698,89000.0
2010-11-12 10:35:00,42.92,42.96,42.75,42.82,164200.0,34.9616,34.9942,34.8232,34.8802,164200.0
2010-11-12 10:40:00,42.82,42.87,42.77,42.86,86500.0,34.8802,34.9209,34.8394,34.9128,86500.0
2010-11-12 10:45:00,42.86,42.88,42.7,42.77,74400.0,34.9128,34.9291,34.7824,34.8394,74400.0
2010-11-12 10:50:00,42.76,42.77,42.6,42.62,126900.0,34.8313,34.8394,34.701,34.7173,126900.0
2010-11-12 10:55:00,42.63,42.76,42.62,42.67,86800.0,34.7254,34.8313,34.7173,34.758,86800.0
2010-11-12 11:00:00,42.67,42.84,42.65,42.84,130800.0,34.758,34.8965,34.7417,34.8965,130800.0
2010-11-12 11:05:00,42.84,42.84,42.79,42.84,139900.0,34.8965,34.8965,34.8557,34.8965,139900.0
2010-11-12 11:10:00,42.84,42.87,42.79,42.83,73000.0,34.8965,34.9209,34.8557,34.8883,73000.0
2010-11-12 11:15:00,42.83,42.88,42.79,42.87,89400.0,34.8883,34.9291,34.8557,34.9209,89400.0
2010-11-12 11:20:00,42.88,42.94,42.83,42.93,52900.0,34.9291,34.9779,34.8883,34.9698,52900.0
2010-11-12 11:25:00,42.94,43.05,42.94,43.04,62700.0,34.9779,35.0675,34.9779,35.0594,62700.0
2010-11-12 11:30:00,43.03,43.03,42.91,42.98,28700.0,35.0512,35.0512,34.9535,35.0105,28700.0
2010-11-12 11:35:00,42.99,42.99,42.94,42.98,26000.0,35.0187,35.0187,34.9779,35.0105,26000.0
2010-11-12 11:40:00,42.98,42.99,42.94,42.94,28900.0,35.0105,35.0187,34.9779,34.9779,28900.0
2010-11-12 11:45:00,42.94,42.94,42.86,42.87,30300.0,34.9779,34.9779,34.9128,34.9209,30300.0
2010-11-12 11:50:00,42.87,42.87,42.75,42.78,79200.0,34.9209,34.9209,34.8232,34.8476,79200.0
2010-11-12 11:55:00,42.79,42.88,42.73,42.86,46800.0,34.8557,34.9291,34.8069,34.9128,46800.0
2010-11-12 12:00:00,42.85,42.86,42.75,42.85,47200.0,34.9046,34.9128,34.8232,34.9046,47200.0
2010-11-12 12:05:00,42.85,42.88,42.81,42.82,17000.0,34.9046,34.9291,34.872,34.8802,17000.0
2010-11-12 12:10:00,42.81,42.81,42.75,42.75,56300.0,34.872,34.872,34.8232,34.8232,56300.0
2010-11-12 12:15:00,42.76,42.77,42.68,42.68,55200.0,34.8313,34.8394,34.7661,34.7661,55200.0
2010-11-12 12:20:00,42.67,42.69,42.55,42.58,117800.0,34.758,34.7743,34.6602,34.6847,117800.0
2010-11-12 12:25:00,42.58,42.65,42.53,42.54,50800.0,34.6847,34.7417,34.6439,34.6521,50800.0
2010-11-12 12:30:00,42.53,42.63,42.5,42.51,78000.0,34.6439,34.7254,34.6195,34.6277,78000.0
2010-11-12 12:35:00,42.51,42.62,42.5,42.59,73700.0,34.6277,34.7173,34.6195,34.6928,73700.0
2010-11-12 12:40:00,42.59,42.67,42.58,42.61,59700.0,34.6928,34.758,34.6847,34.7091,59700.0
2010-11-12 12:45:00,42.61,42.61,42.47,42.48,71600.0,34.7091,34.7091,34.5951,34.6032,71600.0
2010-11-12 12:50:00,42.48,42.49,42.41,42.43,124700.0,34.6032,34.6114,34.5462,34.5625,124700.0
2010-11-12 12:55:00,42.44,42.52,42.4,42.46,84500.0,34.5706,34.6358,34.5381,34.5869,84500.0
2010-11-12 13:00:00,42.46,42.47,42.39,42.45,102200.0,34.5869,34.5951,34.5299,34.5788,102200.0
2010-11-12 13:05:00,42.46,42.52,42.42,42.44,64300.0,34.5869,34.6358,34.5543,34.5706,64300.0
2010-11-12 13:10:00,42.44,42.46,42.4,42.41,98800.0,34.5706,34.5869,34.5381,34.5462,98800.0
2010-11-12 13:15:00,42.4,42.5,42.4,42.46,96700.0,34.5381,34.6195,34.5381,34.5869,96700.0
2010-11-12 13:20:00,42.46,42.48,42.4,42.46,63600.0,34.5869,34.6032,34.5381,34.5869,63600.0
2010-11-12 13:25:00,42.46,42.57,42.44,42.54,46300.0,34.5869,34.6765,34.5706,34.6521,46300.0
2010-11-12 13:30:00,42.55,42.63,42.47,42.61,50100.0,34.6602,34.7254,34.5951,34.7091,50100.0
2010-11-12 13:35:00,42.6,42.66,42.58,42.64,29100.0,34.701,34.7498,34.6847,34.7336,29100.0
2010-11-12 13:40:00,42.64,42.7,42.64,42.68,38400.0,34.7336,34.7824,34.7336,34.7661,38400.0
2010-11-12 13:45:00,42.68,42.74,42.66,42.67,67700.0,34.7661,34.815,34.7498,34.758,67700.0
2010-11-12 13:50:00,42.67,42.68,42.66,42.66,22500.0,34.758,34.7661,34.7498,34.7498,22500.0
2010-11-12 13:55:00,42.66,42.67,42.65,42.66,53900.0,34.7498,34.758,34.7417,34.7498,53900.0
2010-11-12 14:00:00,42.66,42.67,42.54,42.61,75900.0,34.7498,34.758,34.6521,34.7091,75900.0
2010-11-12 14:05:00,42.62,42.63,42.51,42.61,38100.0,34.7173,34.7254,34.6277,34.7091,38100.0
2010-11-12 14:10:00,42.61,42.65,42.57,42.63,30200.0,34.7091,34.7417,34.6765,34.7254,30200.0
2010-11-12 14:15:00,42.63,42.68,42.6,42.66,38200.0,34.7254,34.7661,34.701,34.7498,38200.0
2010-11-12 14:20:00,42.65,42.7,42.61,42.62,30100.0,34.7417,34.7824,34.7091,34.7173,30100.0
2010-11-12 14:25:00,42.61,42.65,42.57,42.62,41100.0,34.7091,34.7417,34.6765,34.7173,41100.0
2010-11-12 14:30:00,42.62,42.63,42.54,42.62,55800.0,34.7173,34.7254,34.6521,34.7173,55800.0
2010-11-12 14:35:00,42.62,42.64,42.55,42.63,37700.0,34.7173,34.7336,34.6602,34.7254,37700.0
2010-11-12 14:40:00,42.62,42.63,42.51,42.51,59400.0,34.7173,34.7254,34.6277,34.6277,59400.0
2010-11-12 14:45:00,42.52,42.62,42.5,42.62,81000.0,34.6358,34.7173,34.6195,34.7173,81000.0
2010-11-12 14:50:00,42.62,42.7,42.61,42.66,86400.0,34.7173,34.7824,34.7091,34.7498,86400.0
2010-11-12 14:55:00,42.66,42.66,42.56,42.56,48500.0,34.7498,34.7498,34.6684,34.6684,48500.0
2010-11-12 15:00:00,42.57,42.69,42.54,42.68,57500.0,34.6765,34.7743,34.6521,34.7661,57500.0
2010-11-12 15:05:00,42.68,42.74,42.67,42.68,99100.0,34.7661,34.815,34.758,34.7661,99100.0
2010-11-12 15:10:00,42.68,42.73,42.68,42.7,57200.0,34.7661,34.8069,34.7661,34.7824,57200.0
2010-11-12 15:15:00,42.69,42.77,42.66,42.77,99200.0,34.7743,34.8394,34.7498,34.8394,99200.0
2010-11-12 15:20:00,42.76,42.81,42.66,42.73,90500.0,34.8313,34.872,34.7498,34.8069,90500.0
2010-11-12 15:25:00,42.74,42.74,42.58,42.65,175800.0,34.815,34.815,34.6847,34.7417,175800.0
2010-11-12 15:30:00,42.64,42.72,42.59,42.72,84500.0,34.7336,34.7987,34.6928,34.7987,84500.0
2010-11-12 15:35:00,42.73,42.76,42.61,42.65,127600.0,34.8069,34.8313,34.7091,34.7417,127600.0
2010-11-12 15:40:00,42.65,42.67,42.6,42.63,131500.0,34.7417,34.758,34.701,34.7254,131500.0
2010-11-12 15:45:00,42.63,42.73,42.62,42.71,156100.0,34.7254,34.8069,34.7173,34.7906,156100.0
2010-11-12 15:50:00,42.71,42.72,42.66,42.66,213500.0,34.7906,34.7987,34.7498,34.7498,213500.0
2010-11-12 15:55:00,42.66,42.76,42.66,42.72,430800.0,34.7498,34.8313,34.7498,34.7987,430800.0
2010-11-15 09:30:00,42.95,42.99,42.83,42.84,121300.0,34.9861,35.0187,34.8883,34.8965,121300.0
2010-11-15 09:35:00,42.85,42.98,42.83,42.87,115200.0,34.9046,35.0105,34.8883,34.9209,115200.0
2010-11-15 09:40:00,42.87,43.0,42.87,42.99,95500.0,34.9209,35.0268,34.9209,35.0187,95500.0
2010-11-15 09:45:00,42.99,43.0,42.82,42.82,109300.0,35.0187,35.0268,34.8802,34.8802,109300.0
2010-11-15 09:50:00,42.83,42.93,42.82,42.86,110300.0,34.8883,34.9698,34.8802,34.9128,110300.0
2010-11-15 09:55:00,42.86,42.91,42.81,42.85,52800.0,34.9128,34.9535,34.872,34.9046,52800.0
2010-11-15 10:00:00,42.84,42.86,42.78,42.78,82000.0,34.8965,34.9128,34.8476,34.8476,82000.0
2010-11-15 10:05:00,42.77,42.78,42.68,42.69,76400.0,34.8394,34.8476,34.7661,34.7743,76400.0
2010-11-15 10:10:00,42.7,42.82,42.69,42.81,68700.0,34.7824,34.8802,34.7743,34.872,68700.0
2010-11-15 10:15:00,42.8,42.83,42.76,42.81,52200.0,34.8639,34.8883,34.8313,34.872,52200.0
2010-11-15 10:20:00,42.81,42.91,42.75,42.91,55000.0,34.872,34.9535,34.8232,34.9535,55000.0
2010-11-15 10:25:00,42.91,42.92,42.76,42.8,66700.0,34.9535,34.9616,34.8313,34.8639,66700.0
2010-11-15 10:30:00,42.81,42.88,42.8,42.85,45000.0,34.872,34.9291,34.8639,34.9046,45000.0
2010-11-15 10:35:00,42.85,42.99,42.84,42.99,41000.0,34.9046,35.0187,34.8965,35.0187,41000.0
2010-11-15 10:40:00,42.98,43.04,42.87,43.03,195900.0,35.0105,35.0594,34.9209,35.0512,195900.0
2010-11-15 10:45:00,43.04,43.19,43.04,43.08,125900.0,35.0594,35.1816,35.0594,35.092,125900.0
2010-11-15 10:50:00,43.08,43.09,42.99,43.01,56600.0,35.092,35.1001,35.0187,35.0349,56600.0
2010-11-15 10:55:00,43.0,43.04,42.98,43.02,54600.0,35.0268,35.0594,35.0105,35.0431,54600.0
2010-11-15 11:00:00,43.04,43.11,42.98,42.99,61000.0,35.0594,35.1164,35.0105,35.0187,61000.0
2010-11-15 11:05:00,42.98,43.08,42.98,43.05,66500.0,35.0105,35.092,35.0105,35.0675,66500.0
2010-11-15 11:10:00,43.05,43.06,43.03,43.03,83800.0,35.0675,35.0757,35.0512,35.0512,83800.0
2010-11-15 11:15:00,43.03,43.12,43.03,43.11,81100.0,35.0512,35.1245,35.0512,35.1164,81100.0
2010-11-15 11:20:00,43.11,43.16,43.03,43.07,98400.0,35.1164,35.1571,35.0512,35.0838,98400.0
2010-11-15 11:25:00,43.07,43.15,43.07,43.13,35500.0,35.0838,35.149,35.0838,35.1327,35500.0
2010-11-15 11:30:00,43.13,43.21,43.13,43.2,39700.0,35.1327,35.1979,35.1327,35.1897,39700.0
2010-11-15 11:35:00,43.21,43.28,43.21,43.26,54400.0,35.1979,35.2549,35.1979,35.2386,54400.0
2010-11-15 11:40:00,43.26,43.34,43.21,43.32,52600.0,35.2386,35.3038,35.1979,35.2875,52600.0
2010-11-15 11:45:00,43.32,43.37,43.3,43.33,85300.0,35.2875,35.3282,35.2712,35.2956,85300.0
2010-11-15 11:50:00,43.33,43.33,43.24,43.24,62800.0,35.2956,35.2956,35.2223,35.2223,62800.0
2010-11-15 11:55:00,43.24,43.27,43.21,43.22,25400.0,35.2223,35.2467,35.1979,35.206,25400.0
2010-11-15 12:00:00,43.21,43.26,43.16,43.17,57200.0,35.1979,35.2386,35.1571,35.1653,57200.0
2010-11-15 12:05:00,43.17,43.21,43.12,43.15,83900.0,35.1653,35.1979,35.1245,35.149,83900.0
2010-11-15 12:10:00,43.15,43.16,43.08,43.09,28800.0,35.149,35.1571,35.092,35.1001,28800.0
2010-11-15 12:15:00,43.09,43.13,43.02,43.06,42900.0,35.1001,35.1327,35.0431,35.0757,42900.0
2010-11-15 12:20:00,43.07,43.1,43.02,43.1,42100.0,35.0838,35.1083,35.0431,35.1083,42100.0
2010-11-15 12:25:00,43.1,43.16,43.1,43.12,34700.0,35.1083,35.1571,35.1083,35.1245,34700.0
2010-11-15 12:30:00,43.12,43.21,43.1,43.2,48800.0,35.1245,35.1979,35.1083,35.1897,48800.0
2010-11-15 12:35:00,43.19,43.22,43.16,43.19,41100.0,35.1816,35.206,35.1571,35.1816,41100.0
2010-11-15 12:40:00,43.2,43.2,43.11,43.11,46100.0,35.1897,35.1897,35.1164,35.1164,46100.0
2010-11-15 12:45:00,43.11,43.13,43.1,43.11,68600.0,35.1164,35.1327,35.1083,35.1164,68600.0
2010-11-15 12:50:00,43.12,43.15,43.11,43.15,34700.0,35.1245,35.149,35.1164,35.149,34700.0
2010-11-15 12:55:00,43.14,43.18,43.12,43.13,30800.0,35.1408,35.1734,35.1245,35.1327,30800.0
2010-11-15 13:00:00,43.13,43.16,43.05,43.06,71000.0,35.1327,35.1571,35.0675,35.0757,71000.0
2010-11-15 13:05:00,43.06,43.06,43.02,43.02,49600.0,35.0757,35.0757,35.0431,35.0431,49600.0
2010-11-15 13:10:00,43.03,43.06,43.0,43.03,85300.0,35.0512,35.0757,35.0268,35.0512,85300.0
2010-11-15 13:15:00,43.02,43.09,43.02,43.09,27800.0,35.0431,35.1001,35.0431,35.1001,27800.0
2010-11-15 13:20:00,43.09,43.12,43.05,43.08,40800.0,35.1001,35.1245,35.0675,35.092,40800.0
2010-11-15 13:25:00,43.08,43.14,43.07,43.12,44200.0,35.092,35.1408,35.0838,35.1245,44200.0
2010-11-15 13:30:00,43.12,43.18,43.12,43.17,31700.0,35.1245,35.1734,35.1245,35.1653,31700.0
2010-11-15 13:35:00,43.17,43.22,43.12,43.12,34700.0,35.1653,35.206,35.1245,35.1245,34700.0
2010-11-15 13:40:00,43.12,43.17,43.12,43.16,49900.0,35.1245,35.1653,35.1245,35.1571,49900.0
2010-11-15 13:45:00,43.16,43.17,43.11,43.17,47700.0,35.1571,35.1653,35.1164,35.1653,47700.0
2010-11-15 13:50:00,43.17,43.21,43.15,43.19,32700.0,35.1653,35.1979,35.149,35.1816,32700.0
2010-11-15 13:55:00,43.19,43.19,43.12,43.12,59100.0,35.1816,35.1816,35.1245,35.1245,59100.0
2010-11-15 14:00:00,43.11,43.15,43.09,43.14,37200.0,35.1164,35.149,35.1001,35.1408,37200.0
2010-11-15 14:05:00,43.15,43.15,43.05,43.06,61900.0,35.149,35.149,35.0675,35.0757,61900.0
2010-11-15 14:10:00,43.05,43.08,43.02,43.03,45800.0,35.0675,35.092,35.0431,35.0512,45800.0
2010-11-15 14:15:00,43.03,43.08,43.0,43.01,33200.0,35.0512,35.092,35.0268,35.0349,33200.0
2010-11-15 14:20:00,43.01,43.02,42.94,42.97,55700.0,35.0349,35.0431,34.9779,35.0024,55700.0
2010-11-15 14:25:00,42.97,43.02,42.94,43.01,34600.0,35.0024,35.0431,34.9779,35.0349,34600.0
2010-11-15 14:30:00,43.0,43.01,42.92,42.95,48800.0,35.0268,35.0349,34.9616,34.9861,48800.0
2010-11-15 14:35:00,42.95,42.95,42.89,42.95,48500.0,34.9861,34.9861,34.9372,34.9861,48500.0
2010-11-15 14:40:00,42.96,42.99,42.92,42.99,54400.0,34.9942,35.0187,34.9616,35.0187,54400.0
2010-11-15 14:45:00,42.99,43.04,42.93,42.95,60200.0,35.0187,35.0594,34.9698,34.9861,60200.0
2010-11-15 14:50:00,42.95,42.97,42.94,42.95,63600.0,34.9861,35.0024,34.9779,34.9861,63600.0
2010-11-15 14:55:00,42.96,42.97,42.88,42.88,60200.0,34.9942,35.0024,34.9291,34.9291,60200.0
2010-11-15 15:00:00,42.89,42.9,42.81,42.84,75100.0,34.9372,34.9453,34.872,34.8965,75100.0
2010-11-15 15:05:00,42.85,42.9,42.82,42.9,79500.0,34.9046,34.9453,34.8802,34.9453,79500.0
2010-11-15 15:10:00,42.9,42.93,42.85,42.86,61100.0,34.9453,34.9698,34.9046,34.9128,61100.0
2010-11-15 15:15:00,42.85,42.85,42.73,42.81,133000.0,34.9046,34.9046,34.8069,34.872,133000.0
2010-11-15 15:20:00,42.8,42.81,42.72,42.74,51800.0,34.8639,34.872,34.7987,34.815,51800.0
2010-11-15 15:25:00,42.74,42.83,42.74,42.83,67900.0,34.815,34.8883,34.815,34.8883,67900.0
2010-11-15 15:30:00,42.84,42.84,42.74,42.75,110400.0,34.8965,34.8965,34.815,34.8232,110400.0
2010-11-15 15:35:00,42.76,42.82,42.71,42.82,107300.0,34.8313,34.8802,34.7906,34.8802,107300.0
2010-11-15 15:40:00,42.82,42.86,42.8,42.81,75900.0,34.8802,34.9128,34.8639,34.872,75900.0
2010-11-15 15:45:00,42.8,42.81,42.71,42.71,143800.0,34.8639,34.872,34.7906,34.7906,143800.0
2010-11-15 15:50:00,42.71,42.73,42.65,42.66,135600.0,34.7906,34.8069,34.7417,34.7498,135600.0
2010-11-15 15:55:00,42.66,42.75,42.64,42.66,316200.0,34.7498,34.8232,34.7336,34.7498,316200.0
2010-11-16 09:30:00,42.3,42.53,42.05,42.05,184000.0,34.4566,34.6439,34.253,34.253,184000.0
2010-11-16 09:35:00,42.06,42.47,42.06,42.38,189600.0,34.2611,34.5951,34.2611,34.5218,189600.0
2010-11-16 09:40:00,42.4,42.65,42.4,42.62,245200.0,34.5381,34.7417,34.5381,34.7173,245200.0
2010-11-16 09:45:00,42.62,42.64,42.41,42.41,122400.0,34.7173,34.7336,34.5462,34.5462,122400.0
2010-11-16 09:50:00,42.41,42.43,42.27,42.27,86900.0,34.5462,34.5625,34.4322,34.4322,86900.0
2010-11-16 09:55:00,42.27,42.34,42.25,42.33,67300.0,34.4322,34.4892,34.4159,34.481,67300.0
2010-11-16 10:00:00,42.31,42.38,42.22,42.33,89900.0,34.4647,34.5218,34.3914,34.481,89900.0
2010-11-16 10:05:00,42.33,42.37,42.31,42.32,66100.0,34.481,34.5136,34.4647,34.4729,66100.0
2010-11-16 10:10:00,42.33,42.34,42.2,42.3,78200.0,34.481,34.4892,34.3751,34.4566,78200.0
2010-11-16 10:15:00,42.29,42.3,42.15,42.17,89800.0,34.4485,34.4566,34.3344,34.3507,89800.0
2010-11-16 10:20:00,42.16,42.18,41.97,41.99,214400.0,34.3426,34.3588,34.1878,34.2041,214400.0
2010-11-16 10:25:00,42.0,42.09,41.99,42.08,124600.0,34.2122,34.2855,34.2041,34.2774,124600.0
2010-11-16 10:30:00,42.07,42.1,42.0,42.02,182200.0,34.2692,34.2937,34.2122,34.2285,182200.0
2010-11-16 10:35:00,42.02,42.07,41.92,41.93,179700.0,34.2285,34.2692,34.1471,34.1552,179700.0
2010-11-16 10:40:00,41.93,41.96,41.88,41.95,143100.0,34.1552,34.1796,34.1145,34.1715,143100.0
2010-11-16 10:45:00,41.95,41.95,41.85,41.95,87200.0,34.1715,34.1715,34.09,34.1715,87200.0
2010-11-16 10:50:00,41.95,41.99,41.87,41.87,66300.0,34.1715,34.2041,34.1063,34.1063,66300.0
2010-11-16 10:55:00,41.88,41.96,41.86,41.92,96100.0,34.1145,34.1796,34.0982,34.1471,96100.0
2010-11-16 11:00:00,41.92,41.92,41.73,41.74,162100.0,34.1471,34.1471,33.9923,34.0004,162100.0
2010-11-16 11:05:00,41.74,41.81,41.63,41.7,280400.0,34.0004,34.0575,33.9108,33.9679,280400.0
2010-11-16 11:10:00,41.7,41.8,41.68,41.7,101400.0,33.9679,34.0493,33.9516,33.9679,101400.0
2010-11-16 11:15:00,41.7,41.71,41.6,41.6,135500.0,33.9679,33.976,33.8864,33.8864,135500.0
2010-11-16 11:20:00,41.6,41.77,41.59,41.77,112900.0,33.8864,34.0249,33.8782,34.0249,112900.0
2010-11-16 11:25:00,41.77,41.79,41.74,41.75,64800.0,34.0249,34.0412,34.0004,34.0086,64800.0
2010-11-16 11:30:00,41.75,41.86,41.74,41.81,99000.0,34.0086,34.0982,34.0004,34.0575,99000.0
2010-11-16 11:35:00,41.8,41.89,41.8,41.88,122800.0,34.0493,34.1226,34.0493,34.1145,122800.0
2010-11-16 11:40:00,41.88,41.89,41.66,41.66,119400.0,34.1145,34.1226,33.9353,33.9353,119400.0
2010-11-16 11:45:00,41.66,41.76,41.63,41.72,158300.0,33.9353,34.0167,33.9108,33.9841,158300.0
2010-11-16 11:50:00,41.72,41.73,41.65,41.7,94800.0,33.9841,33.9923,33.9271,33.9679,94800.0
2010-11-16 11:55:00,41.7,41.73,41.6,41.71,142300.0,33.9679,33.9923,33.8864,33.976,142300.0
2010-11-16 12:00:00,41.72,41.78,41.72,41.75,120500.0,33.9841,34.033,33.9841,34.0086,120500.0
2010-11-16 12:05:00,41.76,41.78,41.63,41.63,143300.0,34.0167,34.033,33.9108,33.9108,143300.0
2010-11-16 12:10:00,41.64,41.67,41.57,41.61,187500.0,33.919,33.9434,33.862,33.8945,187500.0
2010-11-16 12:15:00,41.61,41.62,41.55,41.56,118900.0,33.8945,33.9027,33.8457,33.8538,118900.0
2010-11-16 12:20:00,41.55,41.58,41.5,41.5,118500.0,33.8457,33.8701,33.8049,33.8049,118500.0
2010-11-16 12:25:00,41.5,41.6,41.5,41.54,95000.0,33.8049,33.8864,33.8049,33.8375,95000.0
2010-11-16 12:30:00,41.55,41.61,41.53,41.57,154500.0,33.8457,33.8945,33.8294,33.862,154500.0
2010-11-16 12:35:00,41.57,41.59,41.49,41.51,112100.0,33.862,33.8782,33.7968,33.8131,112100.0
2010-11-16 12:40:00,41.51,41.6,41.5,41.56,141100.0,33.8131,33.8864,33.8049,33.8538,141100.0
2010-11-16 12:45:00,41.57,41.58,41.49,41.54,104700.0,33.862,33.8701,33.7968,33.8375,104700.0
2010-11-16 12:50:00,41.54,41.6,41.5,41.56,149200.0,33.8375,33.8864,33.8049,33.8538,149200.0
2010-11-16 12:55:00,41.55,41.66,41.5,41.66,211400.0,33.8457,33.9353,33.8049,33.9353,211400.0
2010-11-16 13:00:00,41.66,41.75,41.64,41.71,81700.0,33.9353,34.0086,33.919,33.976,81700.0
2010-11-16 13:05:00,41.71,41.73,41.63,41.71,48700.0,33.976,33.9923,33.9108,33.976,48700.0
2010-11-16 13:10:00,41.72,41.75,41.61,41.65,85500.0,33.9841,34.0086,33.8945,33.9271,85500.0
2010-11-16 13:15:00,41.65,41.68,41.6,41.67,55400.0,33.9271,33.9516,33.8864,33.9434,55400.0
2010-11-16 13:20:00,41.68,41.7,41.63,41.67,61100.0,33.9516,33.9679,33.9108,33.9434,61100.0
2010-11-16 13:25:00,41.66,41.71,41.64,41.65,62500.0,33.9353,33.976,33.919,33.9271,62500.0
2010-11-16 13:30:00,41.66,41.72,41.62,41.67,67500.0,33.9353,33.9841,33.9027,33.9434,67500.0
2010-11-16 13:35:00,41.66,41.8,41.65,41.79,46800.0,33.9353,34.0493,33.9271,34.0412,46800.0
2010-11-16 13:40:00,41.79,41.86,41.77,41.86,78800.0,34.0412,34.0982,34.0249,34.0982,78800.0
2010-11-16 13:45:00,41.85,41.85,41.74,41.76,142300.0,34.09,34.09,34.0004,34.0167,142300.0
2010-11-16 13:50:00,41.76,41.88,41.76,41.88,57200.0,34.0167,34.1145,34.0167,34.1145,57200.0
2010-11-16 13:55:00,41.87,41.95,41.85,41.91,95400.0,34.1063,34.1715,34.09,34.1389,95400.0
2010-11-16 14:00:00,41.9,41.95,41.85,41.88,57500.0,34.1308,34.1715,34.09,34.1145,57500.0
2010-11-16 14:05:00,41.88,41.92,41.84,41.89,51600.0,34.1145,34.1471,34.0819,34.1226,51600.0
2010-11-16 14:10:00,41.89,41.92,41.85,41.87,56000.0,34.1226,34.1471,34.09,34.1063,56000.0
2010-11-16 14:15:00,41.87,41.88,41.77,41.85,167400.0,34.1063,34.1145,34.0249,34.09,167400.0
2010-11-16 14:20:00,41.85,41.91,41.83,41.86,103500.0,34.09,34.1389,34.0737,34.0982,103500.0
2010-11-16 14:25:00,41.85,41.89,41.83,41.86,141800.0,34.09,34.1226,34.0737,34.0982,141800.0
2010-11-16 14:30:00,41.85,41.87,41.8,41.85,114800.0,34.09,34.1063,34.0493,34.09,114800.0
2010-11-16 14:35:00,41.85,41.86,41.69,41.71,134100.0,34.09,34.0982,33.9597,33.976,134100.0
2010-11-16 14:40:00,41.71,41.81,41.68,41.8,125400.0,33.976,34.0575,33.9516,34.0493,125400.0
2010-11-16 14:45:00,41.79,41.9,41.79,41.89,110800.0,34.0412,34.1308,34.0412,34.1226,110800.0
2010-11-16 14:50:00,41.88,41.97,41.87,41.95,64900.0,34.1145,34.1878,34.1063,34.1715,64900.0
2010-11-16 14:55:00,41.95,42.0,41.91,41.93,103500.0,34.1715,34.2122,34.1389,34.1552,103500.0
2010-11-16 15:00:00,41.92,42.0,41.88,41.88,115100.0,34.1471,34.2122,34.1145,34.1145,115100.0
2010-11-16 15:05:00,41.89,41.9,41.82,41.87,87700.0,34.1226,34.1308,34.0656,34.1063,87700.0
2010-11-16 15:10:00,41.87,41.88,41.79,41.81,89300.0,34.1063,34.1145,34.0412,34.0575,89300.0
2010-11-16 15:15:00,41.81,41.82,41.72,41.76,176200.0,34.0575,34.0656,33.9841,34.0167,176200.0
2010-11-16 15:20:00,41.75,41.83,41.72,41.83,89500.0,34.0086,34.0737,33.9841,34.0737,89500.0
2010-11-16 15:25:00,41.83,41.89,41.78,41.78,121400.0,34.0737,34.1226,34.033,34.033,121400.0
2010-11-16 15:30:00,41.77,41.85,41.77,41.83,116100.0,34.0249,34.09,34.0249,34.0737,116100.0
2010-11-16 15:35:00,41.83,41.87,41.78,41.8,125300.0,34.0737,34.1063,34.033,34.0493,125300.0
2010-11-16 15:40:00,41.79,41.85,41.77,41.83,117800.0,34.0412,34.09,34.0249,34.0737,117800.0
2010-11-16 15:45:00,41.82,41.88,41.78,41.87,244000.0,34.0656,34.1145,34.033,34.1063,244000.0
2010-11-16 15:50:00,41.88,42.0,41.81,41.99,389200.0,34.1145,34.2122,34.0575,34.2041,389200.0
2010-11-16 15:55:00,41.98,42.02,41.93,41.93,601700.0,34.1959,34.2285,34.1552,34.1552,601700.0
2010-11-17 09:30:00,41.9,41.9,41.54,41.59,161500.0,34.1308,34.1308,33.8375,33.8782,161500.0
2010-11-17 09:35:00,41.62,41.82,41.58,41.7,217600.0,33.9027,34.0656,33.8701,33.9679,217600.0
2010-11-17 09:40:00,41.69,41.76,41.61,41.65,166600.0,33.9597,34.0167,33.8945,33.9271,166600.0
2010-11-17 09:45:00,41.65,41.73,41.51,41.69,163500.0,33.9271,33.9923,33.8131,33.9597,163500.0
2010-11-17 09:50:00,41.7,41.8,41.67,41.77,164400.0,33.9679,34.0493,33.9434,34.0249,164400.0
2010-11-17 09:55:00,41.77,41.77,41.55,41.62,157900.0,34.0249,34.0249,33.8457,33.9027,157900.0
2010-11-17 10:00:00,41.63,41.72,41.62,41.65,92700.0,33.9108,33.9841,33.9027,33.9271,92700.0
2010-11-17 10:05:00,41.66,41.76,41.65,41.74,82800.0,33.9353,34.0167,33.9271,34.0004,82800.0
2010-11-17 10:10:00,41.75,41.86,41.75,41.86,160300.0,34.0086,34.0982,34.0086,34.0982,160300.0
2010-11-17 10:15:00,41.86,41.89,41.79,41.82,86000.0,34.0982,34.1226,34.0412,34.0656,86000.0
2010-11-17 10:20:00,41.83,41.83,41.78,41.81,66200.0,34.0737,34.0737,34.033,34.0575,66200.0
2010-11-17 10:25:00,41.81,41.81,41.74,41.76,108000.0,34.0575,34.0575,34.0004,34.0167,108000.0
2010-11-17 10:30:00,41.78,41.81,41.73,41.73,96900.0,34.033,34.0575,33.9923,33.9923,96900.0
2010-11-17 10:35:00,41.74,41.75,41.67,41.72,105700.0,34.0004,34.0086,33.9434,33.9841,105700.0
2010-11-17 10:40:00,41.72,41.74,41.61,41.71,101100.0,33.9841,34.0004,33.8945,33.976,101100.0
2010-11-17 10:45:00,41.71,41.77,41.7,41.77,148600.0,33.976,34.0249,33.9679,34.0249,148600.0
2010-11-17 10:50:00,41.77,41.83,41.71,41.83,117100.0,34.0249,34.0737,33.976,34.0737,117100.0
2010-11-17 10:55:00,41.83,41.84,41.68,41.73,90600.0,34.0737,34.0819,33.9516,33.9923,90600.0
2010-11-17 11:00:00,41.73,41.77,41.68,41.71,79100.0,33.9923,34.0249,33.9516,33.976,79100.0
2010-11-17 11:05:00,41.72,41.81,41.71,41.81,62700.0,33.9841,34.0575,33.976,34.0575,62700.0
2010-11-17 11:10:00,41.81,41.87,41.79,41.8,78600.0,34.0575,34.1063,34.0412,34.0493,78600.0
2010-11-17 11:15:00,41.81,41.88,41.78,41.84,65000.0,34.0575,34.1145,34.033,34.0819,65000.0
2010-11-17 11:20:00,41.84,41.95,41.83,41.92,59100.0,34.0819,34.1715,34.0737,34.1471,59100.0
2010-11-17 11:25:00,41.91,41.98,41.89,41.89,69500.0,34.1389,34.1959,34.1226,34.1226,69500.0
2010-11-17 11:30:00,41.88,41.89,41.85,41.88,57400.0,34.1145,34.1226,34.09,34.1145,57400.0
2010-11-17 11:35:00,41.89,41.92,41.82,41.86,59500.0,34.1226,34.1471,34.0656,34.0982,59500.0
2010-11-17 11:40:00,41.86,41.97,41.85,41.96,63500.0,34.0982,34.1878,34.09,34.1796,63500.0
2010-11-17 11:45:00,41.97,41.97,41.89,41.92,87500.0,34.1878,34.1878,34.1226,34.1471,87500.0
2010-11-17 11:50:00,41.92,42.04,41.9,42.03,130500.0,34.1471,34.2448,34.1308,34.2367,130500.0
2010-11-17 11:55:00,42.03,42.08,42.01,42.01,80600.0,34.2367,34.2774,34.2204,34.2204,80600.0
2010-11-17 12:00:00,42.01,42.04,41.98,41.99,77900.0,34.2204,34.2448,34.1959,34.2041,77900.0
2010-11-17 12:05:00,41.99,42.05,41.98,42.03,93800.0,34.2041,34.253,34.1959,34.2367,93800.0
2010-11-17 12:10:00,42.04,42.09,42.03,42.07,74800.0,34.2448,34.2855,34.2367,34.2692,74800.0
2010-11-17 12:15:00,42.07,42.09,42.03,42.05,66600.0,34.2692,34.2855,34.2367,34.253,66600.0
2010-11-17 12:20:00,42.06,42.06,41.97,41.99,56900.0,34.2611,34.2611,34.1878,34.2041,56900.0
2010-11-17 12:25:00,41.99,41.99,41.9,41.92,76200.0,34.2041,34.2041,34.1308,34.1471,76200.0
2010-11-17 12:30:00,41.92,41.97,41.9,41.96,87000.0,34.1471,34.1878,34.1308,34.1796,87000.0
2010-11-17 12:35:00,41.96,41.97,41.86,41.89,88300.0,34.1796,34.1878,34.0982,34.1226,88300.0
2010-11-17 12:40:00,41.88,41.91,41.86,41.86,172300.0,34.1145,34.1389,34.0982,34.0982,172300.0
2010-11-17 12:45:00,41.87,41.88,41.82,41.86,60400.0,34.1063,34.1145,34.0656,34.0982,60400.0
2010-11-17 12:50:00,41.87,41.87,41.79,41.79,69100.0,34.1063,34.1063,34.0412,34.0412,69100.0
2010-11-17 12:55:00,41.79,41.8,41.73,41.75,84900.0,34.0412,34.0493,33.9923,34.0086,84900.0
2010-11-17 13:00:00,41.75,41.76,41.72,41.73,52800.0,34.0086,34.0167,33.9841,33.9923,52800.0
2010-11-17 13:05:00,41.73,41.8,41.73,41.78,58200.0,33.9923,34.0493,33.9923,34.033,58200.0
2010-11-17 13:10:00,41.78,41.83,41.78,41.82,50700.0,34.033,34.0737,34.033,34.0656,50700.0
2010-11-17 13:15:00,41.82,41.84,41.78,41.83,47500.0,34.0656,34.0819,34.033,34.0737,47500.0
2010-11-17 13:20:00,41.84,41.86,41.76,41.78,63900.0,34.0819,34.0982,34.0167,34.033,63900.0
2010-11-17 13:25:00,41.78,41.84,41.77,41.82,39800.0,34.033,34.0819,34.0249,34.0656,39800.0
2010-11-17 13:30:00,41.83,41.86,41.81,41.86,47700.0,34.0737,34.0982,34.0575,34.0982,47700.0
2010-11-17 13:35:00,41.86,41.86,41.81,41.81,58200.0,34.0982,34.0982,34.0575,34.0575,58200.0
2010-11-17 13:40:00,41.81,41.81,41.69,41.72,77400.0,34.0575,34.0575,33.9597,33.9841,77400.0
2010-11-17 13:45:00,41.72,41.75,41.7,41.74,56400.0,33.9841,34.0086,33.9679,34.0004,56400.0
2010-11-17 13:50:00,41.74,41.77,41.71,41.71,54400.0,34.0004,34.0249,33.976,33.976,54400.0
2010-11-17 13:55:00,41.71,41.76,41.71,41.73,54200.0,33.976,34.0167,33.976,33.9923,54200.0
2010-11-17 14:00:00,41.74,41.77,41.73,41.76,51300.0,34.0004,34.0249,33.9923,34.0167,51300.0
2010-11-17 14:05:00,41.77,41.79,41.74,41.76,67900.0,34.0249,34.0412,34.0004,34.0167,67900.0
2010-11-17 14:10:00,41.76,41.8,41.76,41.78,41400.0,34.0167,34.0493,34.0167,34.033,41400.0
2010-11-17 14:15:00,41.78,41.8,41.72,41.72,74900.0,34.033,34.0493,33.9841,33.9841,74900.0
2010-11-17 14:20:00,41.72,41.76,41.69,41.76,75400.0,33.9841,34.0167,33.9597,34.0167,75400.0
2010-11-17 14:25:00,41.75,41.78,41.68,41.69,88700.0,34.0086,34.033,33.9516,33.9597,88700.0
2010-11-17 14:30:00,41.69,41.73,41.68,41.69,81400.0,33.9597,33.9923,33.9516,33.9597,81400.0
2010-11-17 14:35:00,41.7,41.75,41.68,41.73,60900.0,33.9679,34.0086,33.9516,33.9923,60900.0
2010-11-17 14:40:00,41.73,41.74,41.68,41.68,70600.0,33.9923,34.0004,33.9516,33.9516,70600.0
2010-11-17 14:45:00,41.68,41.69,41.65,41.66,51700.0,33.9516,33.9597,33.9271,33.9353,51700.0
2010-11-17 14:50:00,41.65,41.65,41.61,41.62,87300.0,33.9271,33.9271,33.8945,33.9027,87300.0
2010-11-17 14:55:00,41.62,41.67,41.6,41.65,269600.0,33.9027,33.9434,33.8864,33.9271,269600.0
2010-11-17 15:00:00,41.66,41.67,41.65,41.66,123700.0,33.9353,33.9434,33.9271,33.9353,123700.0
2010-11-17 15:05:00,41.66,41.66,41.56,41.59,130400.0,33.9353,33.9353,33.8538,33.8782,130400.0
2010-11-17 15:10:00,41.59,41.62,41.57,41.58,105600.0,33.8782,33.9027,33.862,33.8701,105600.0
2010-11-17 15:15:00,41.59,41.59,41.56,41.56,134000.0,33.8782,33.8782,33.8538,33.8538,134000.0
2010-11-17 15:20:00,41.57,41.58,41.51,41.53,160200.0,33.862,33.8701,33.8131,33.8294,160200.0
2010-11-17 15:25:00,41.53,41.54,41.49,41.52,175100.0,33.8294,33.8375,33.7968,33.8212,175100.0
2010-11-17 15:30:00,41.52,41.53,41.46,41.48,255500.0,33.8212,33.8294,33.7724,33.7886,255500.0
2010-11-17 15:35:00,41.48,41.5,41.43,41.45,304700.0,33.7886,33.8049,33.7479,33.7642,304700.0
2010-11-17 15:40:00,41.44,41.51,41.41,41.49,442500.0,33.7561,33.8131,33.7316,33.7968,442500.0
2010-11-17 15:45:00,41.49,41.5,41.46,41.5,492500.0,33.7968,33.8049,33.7724,33.8049,492500.0
2010-11-17 15:50:00,41.5,41.5,41.41,41.41,419600.0,33.8049,33.8049,33.7316,33.7316,419600.0
2010-11-17 15:55:00,41.41,41.45,41.41,41.43,513300.0,33.7316,33.7642,33.7316,33.7479,513300.0
2010-11-18 09:30:00,41.89,42.1,41.89,42.08,276000.0,34.1226,34.2937,34.1226,34.2774,276000.0
2010-11-18 09:35:00,42.09,42.2,42.06,42.06,192600.0,34.2855,34.3751,34.2611,34.2611,192600.0
2010-11-18 09:40:00,42.05,42.07,41.96,42.05,186100.0,34.253,34.2692,34.1796,34.253,186100.0
2010-11-18 09:45:00,42.05,42.31,42.04,42.3,220500.0,34.253,34.4647,34.2448,34.4566,220500.0
2010-11-18 09:50:00,42.3,42.31,42.13,42.13,196700.0,34.4566,34.4647,34.3181,34.3181,196700.0
2010-11-18 09:55:00,42.13,42.15,42.02,42.1,125300.0,34.3181,34.3344,34.2285,34.2937,125300.0
2010-11-18 10:00:00,42.1,42.28,42.08,42.27,259600.0,34.2937,34.4403,34.2774,34.4322,259600.0
2010-11-18 10:05:00,42.28,42.42,42.27,42.4,101400.0,34.4403,34.5543,34.4322,34.5381,101400.0
2010-11-18 10:10:00,42.41,42.49,42.38,42.41,100100.0,34.5462,34.6114,34.5218,34.5462,100100.0
2010-11-18 10:15:00,42.4,42.42,42.35,42.4,149500.0,34.5381,34.5543,34.4973,34.5381,149500.0
2010-11-18 10:20:00,42.39,42.42,42.34,42.4,80100.0,34.5299,34.5543,34.4892,34.5381,80100.0
2010-11-18 10:25:00,42.4,42.41,42.34,42.39,111800.0,34.5381,34.5462,34.4892,34.5299,111800.0
2010-11-18 10:30:00,42.39,42.45,42.35,42.43,85900.0,34.5299,34.5788,34.4973,34.5625,85900.0
2010-11-18 10:35:00,42.44,42.5,42.44,42.5,71900.0,34.5706,34.6195,34.5706,34.6195,71900.0
2010-11-18 10:40:00,42.5,42.5,42.44,42.46,88700.0,34.6195,34.6195,34.5706,34.5869,88700.0
2010-11-18 10:45:00,42.46,42.5,42.37,42.39,98000.0,34.5869,34.6195,34.5136,34.5299,98000.0
2010-11-18 10:50:00,42.39,42.47,42.36,42.47,73800.0,34.5299,34.5951,34.5055,34.5951,73800.0
2010-11-18 10:55:00,42.46,42.49,42.43,42.46,66400.0,34.5869,34.6114,34.5625,34.5869,66400.0
2010-11-18 11:00:00,42.46,42.52,42.46,42.46,93000.0,34.5869,34.6358,34.5869,34.5869,93000.0
2010-11-18 11:05:00,42.46,42.46,42.29,42.29,70800.0,34.5869,34.5869,34.4485,34.4485,70800.0
2010-11-18 11:10:00,42.28,42.3,42.25,42.26,89300.0,34.4403,34.4566,34.4159,34.424,89300.0
2010-11-18 11:15:00,42.26,42.28,42.19,42.28,62000.0,34.424,34.4403,34.367,34.4403,62000.0
2010-11-18 11:20:00,42.27,42.28,42.22,42.22,36800.0,34.4322,34.4403,34.3914,34.3914,36800.0
2010-11-18 11:25:00,42.22,42.3,42.2,42.3,51100.0,34.3914,34.4566,34.3751,34.4566,51100.0
2010-11-18 11:30:00,42.3,42.34,42.26,42.31,86500.0,34.4566,34.4892,34.424,34.4647,86500.0
2010-11-18 11:35:00,42.31,42.32,42.27,42.28,32100.0,34.4647,34.4729,34.4322,34.4403,32100.0
2010-11-18 11:40:00,42.28,42.29,42.23,42.27,31700.0,34.4403,34.4485,34.3996,34.4322,31700.0
2010-11-18 11:45:00,42.27,42.27,42.2,42.2,36600.0,34.4322,34.4322,34.3751,34.3751,36600.0
2010-11-18 11:50:00,42.2,42.24,42.2,42.2,58000.0,34.3751,34.4077,34.3751,34.3751,58000.0
2010-11-18 11:55:00,42.2,42.22,42.2,42.22,80200.0,34.3751,34.3914,34.3751,34.3914,80200.0
2010-11-18 12:00:00,42.21,42.29,42.21,42.26,53900.0,34.3833,34.4485,34.3833,34.424,53900.0
2010-11-18 12:05:00,42.26,42.33,42.26,42.27,57300.0,34.424,34.481,34.424,34.4322,57300.0
2010-11-18 12:10:00,42.28,42.29,42.25,42.28,34400.0,34.4403,34.4485,34.4159,34.4403,34400.0
2010-11-18 12:15:00,42.28,42.31,42.25,42.25,50700.0,34.4403,34.4647,34.4159,34.4159,50700.0
2010-11-18 12:20:00,42.26,42.31,42.26,42.31,66300.0,34.424,34.4647,34.424,34.4647,66300.0
2010-11-18 12:25:00,42.31,42.33,42.3,42.31,20500.0,34.4647,34.481,34.4566,34.4647,20500.0
2010-11-18 12:30:00,42.31,42.32,42.28,42.32,47200.0,34.4647,34.4729,34.4403,34.4729,47200.0
2010-11-18 12:35:00,42.32,42.33,42.31,42.33,17900.0,34.4729,34.481,34.4647,34.481,17900.0
2010-11-18 12:40:00,42.33,42.35,42.31,42.33,101600.0,34.481,34.4973,34.4647,34.481,101600.0
2010-11-18 12:45:00,42.33,42.35,42.31,42.35,66500.0,34.481,34.4973,34.4647,34.4973,66500.0
2010-11-18 12:50:00,42.35,42.35,42.31,42.34,60200.0,34.4973,34.4973,34.4647,34.4892,60200.0
2010-11-18 12:55:00,42.34,42.37,42.32,42.34,47300.0,34.4892,34.5136,34.4729,34.4892,47300.0
2010-11-18 13:00:00,42.34,42.35,42.32,42.34,32000.0,34.4892,34.4973,34.4729,34.4892,32000.0
2010-11-18 13:05:00,42.34,42.35,42.32,42.32,44900.0,34.4892,34.4973,34.4729,34.4729,44900.0
2010-11-18 13:10:00,42.32,42.33,42.3,42.32,46400.0,34.4729,34.481,34.4566,34.4729,46400.0
2010-11-18 13:15:00,42.33,42.33,42.25,42.25,36000.0,34.481,34.481,34.4159,34.4159,36000.0
2010-11-18 13:20:00,42.25,42.3,42.25,42.28,48400.0,34.4159,34.4566,34.4159,34.4403,48400.0
2010-11-18 13:25:00,42.28,42.3,42.26,42.26,47800.0,34.4403,34.4566,34.424,34.424,47800.0
2010-11-18 13:30:00,42.26,42.29,42.21,42.26,84000.0,34.424,34.4485,34.3833,34.424,84000.0
2010-11-18 13:35:00,42.27,42.28,42.23,42.28,50700.0,34.4322,34.4403,34.3996,34.4403,50700.0
2010-11-18 13:40:00,42.28,42.31,42.28,42.31,28400.0,34.4403,34.4647,34.4403,34.4647,28400.0
2010-11-18 13:45:00,42.3,42.31,42.26,42.26,17000.0,34.4566,34.4647,34.424,34.424,17000.0
2010-11-18 13:50:00,42.26,42.29,42.24,42.25,47700.0,34.424,34.4485,34.4077,34.4159,47700.0
2010-11-18 13:55:00,42.25,42.27,42.22,42.23,47000.0,34.4159,34.4322,34.3914,34.3996,47000.0
2010-11-18 14:00:00,42.23,42.28,42.23,42.28,44500.0,34.3996,34.4403,34.3996,34.4403,44500.0
2010-11-18 14:05:00,42.28,42.29,42.23,42.26,48000.0,34.4403,34.4485,34.3996,34.424,48000.0
2010-11-18 14:10:00,42.26,42.29,42.25,42.25,46800.0,34.424,34.4485,34.4159,34.4159,46800.0
2010-11-18 14:15:00,42.25,42.26,42.25,42.25,42800.0,34.4159,34.424,34.4159,34.4159,42800.0
2010-11-18 14:20:00,42.25,42.26,42.23,42.25,72200.0,34.4159,34.424,34.3996,34.4159,72200.0
2010-11-18 14:25:00,42.26,42.26,42.19,42.2,106900.0,34.424,34.424,34.367,34.3751,106900.0
2010-11-18 14:30:00,42.2,42.24,42.2,42.22,52500.0,34.3751,34.4077,34.3751,34.3914,52500.0
2010-11-18 14:35:00,42.22,42.24,42.2,42.23,68100.0,34.3914,34.4077,34.3751,34.3996,68100.0
2010-11-18 14:40:00,42.23,42.23,42.22,42.22,29700.0,34.3996,34.3996,34.3914,34.3914,29700.0
2010-11-18 14:45:00,42.23,42.3,42.22,42.28,64300.0,34.3996,34.4566,34.3914,34.4403,64300.0
2010-11-18 14:50:00,42.28,42.28,42.25,42.28,38900.0,34.4403,34.4403,34.4159,34.4403,38900.0
2010-11-18 14:55:00,42.28,42.3,42.27,42.29,81000.0,34.4403,34.4566,34.4322,34.4485,81000.0
2010-11-18 15:00:00,42.28,42.31,42.24,42.24,142800.0,34.4403,34.4647,34.4077,34.4077,142800.0
2010-11-18 15:05:00,42.24,42.25,42.21,42.21,70800.0,34.4077,34.4159,34.3833,34.3833,70800.0
2010-11-18 15:10:00,42.22,42.22,42.17,42.18,81400.0,34.3914,34.3914,34.3507,34.3588,81400.0
2010-11-18 15:15:00,42.18,42.2,42.16,42.2,97500.0,34.3588,34.3751,34.3426,34.3751,97500.0
2010-11-18 15:20:00,42.2,42.21,42.19,42.2,238700.0,34.3751,34.3833,34.367,34.3751,238700.0
2010-11-18 15:25:00,42.2,42.26,42.16,42.26,110700.0,34.3751,34.424,34.3426,34.424,110700.0
2010-11-18 15:30:00,42.25,42.26,42.19,42.21,191300.0,34.4159,34.424,34.367,34.3833,191300.0
2010-11-18 15:35:00,42.2,42.24,42.15,42.21,260500.0,34.3751,34.4077,34.3344,34.3833,260500.0
2010-11-18 15:40:00,42.21,42.21,42.14,42.2,123300.0,34.3833,34.3833,34.3263,34.3751,123300.0
2010-11-18 15:45:00,42.21,42.25,42.15,42.16,259800.0,34.3833,34.4159,34.3344,34.3426,259800.0
2010-11-18 15:50:00,42.15,42.17,42.13,42.13,202100.0,34.3344,34.3507,34.3181,34.3181,202100.0
2010-11-18 15:55:00,42.13,42.24,42.13,42.23,483600.0,34.3181,34.4077,34.3181,34.3996,483600.0
2010-11-19 09:30:00,42.16,42.23,42.0,42.01,871700.0,34.3426,34.3996,34.2122,34.2204,871700.0
2010-11-19 09:35:00,42.01,42.16,42.01,42.09,112000.0,34.2204,34.3426,34.2204,34.2855,112000.0
2010-11-19 09:40:00,42.06,42.07,41.98,42.04,112100.0,34.2611,34.2692,34.1959,34.2448,112100.0
2010-11-19 09:45:00,42.05,42.1,41.99,42.04,118900.0,34.253,34.2937,34.2041,34.2448,118900.0
2010-11-19 09:50:00,42.03,42.05,41.97,42.01,76800.0,34.2367,34.253,34.1878,34.2204,76800.0
2010-11-19 09:55:00,42.01,42.1,41.99,42.09,76400.0,34.2204,34.2937,34.2041,34.2855,76400.0
2010-11-19 10:00:00,42.08,42.13,42.02,42.13,113300.0,34.2774,34.3181,34.2285,34.3181,113300.0
2010-11-19 10:05:00,42.12,42.13,42.01,42.06,100900.0,34.31,34.3181,34.2204,34.2611,100900.0
2010-11-19 10:10:00,42.07,42.22,42.05,42.19,65100.0,34.2692,34.3914,34.253,34.367,65100.0
2010-11-19 10:15:00,42.19,42.27,42.18,42.23,46000.0,34.367,34.4322,34.3588,34.3996,46000.0
2010-11-19 10:20:00,42.23,42.25,42.13,42.19,69500.0,34.3996,34.4159,34.3181,34.367,69500.0
2010-11-19 10:25:00,42.19,42.25,42.17,42.21,81400.0,34.367,34.4159,34.3507,34.3833,81400.0
2010-11-19 10:30:00,42.21,42.24,42.18,42.22,68900.0,34.3833,34.4077,34.3588,34.3914,68900.0
2010-11-19 10:35:00,42.22,42.25,42.19,42.2,48400.0,34.3914,34.4159,34.367,34.3751,48400.0
2010-11-19 10:40:00,42.2,42.3,42.2,42.28,42500.0,34.3751,34.4566,34.3751,34.4403,42500.0
2010-11-19 10:45:00,42.28,42.35,42.27,42.28,38700.0,34.4403,34.4973,34.4322,34.4403,38700.0
2010-11-19 10:50:00,42.29,42.3,42.24,42.26,46100.0,34.4485,34.4566,34.4077,34.424,46100.0
2010-11-19 10:55:00,42.26,42.31,42.23,42.23,36400.0,34.424,34.4647,34.3996,34.3996,36400.0
2010-11-19 11:00:00,42.23,42.32,42.23,42.3,53000.0,34.3996,34.4729,34.3996,34.4566,53000.0
2010-11-19 11:05:00,42.32,42.33,42.26,42.33,55400.0,34.4729,34.481,34.424,34.481,55400.0
2010-11-19 11:10:00,42.33,42.33,42.24,42.32,59000.0,34.481,34.481,34.4077,34.4729,59000.0
2010-11-19 11:15:00,42.32,42.37,42.27,42.35,48700.0,34.4729,34.5136,34.4322,34.4973,48700.0
2010-11-19 11:20:00,42.35,42.35,42.27,42.27,30200.0,34.4973,34.4973,34.4322,34.4322,30200.0
2010-11-19 11:25:00,42.28,42.36,42.27,42.34,46800.0,34.4403,34.5055,34.4322,34.4892,46800.0
2010-11-19 11:30:00,42.35,42.44,42.34,42.44,107400.0,34.4973,34.5706,34.4892,34.5706,107400.0
2010-11-19 11:35:00,42.44,42.49,42.42,42.44,61600.0,34.5706,34.6114,34.5543,34.5706,61600.0
2010-11-19 11:40:00,42.45,42.51,42.43,42.46,123400.0,34.5788,34.6277,34.5625,34.5869,123400.0
2010-11-19 11:45:00,42.46,42.47,42.39,42.41,35800.0,34.5869,34.5951,34.5299,34.5462,35800.0
2010-11-19 11:50:00,42.41,42.46,42.4,42.43,34300.0,34.5462,34.5869,34.5381,34.5625,34300.0
2010-11-19 11:55:00,42.43,42.48,42.4,42.45,97300.0,34.5625,34.6032,34.5381,34.5788,97300.0
2010-11-19 12:00:00,42.46,42.46,42.4,42.46,52600.0,34.5869,34.5869,34.5381,34.5869,52600.0
2010-11-19 12:05:00,42.46,42.52,42.46,42.51,77200.0,34.5869,34.6358,34.5869,34.6277,77200.0
2010-11-19 12:10:00,42.51,42.51,42.47,42.48,25600.0,34.6277,34.6277,34.5951,34.6032,25600.0
2010-11-19 12:15:00,42.48,42.5,42.47,42.47,106800.0,34.6032,34.6195,34.5951,34.5951,106800.0
2010-11-19 12:20:00,42.48,42.48,42.43,42.46,55300.0,34.6032,34.6032,34.5625,34.5869,55300.0
2010-11-19 12:25:00,42.45,42.47,42.43,42.44,29000.0,34.5788,34.5951,34.5625,34.5706,29000.0
2010-11-19 12:30:00,42.44,42.47,42.44,42.45,86000.0,34.5706,34.5951,34.5706,34.5788,86000.0
2010-11-19 12:35:00,42.45,42.48,42.44,42.47,90400.0,34.5788,34.6032,34.5706,34.5951,90400.0
2010-11-19 12:40:00,42.48,42.51,42.47,42.48,61000.0,34.6032,34.6277,34.5951,34.6032,61000.0
2010-11-19 12:45:00,42.48,42.49,42.47,42.49,30700.0,34.6032,34.6114,34.5951,34.6114,30700.0
2010-11-19 12:50:00,42.49,42.52,42.48,42.49,34500.0,34.6114,34.6358,34.6032,34.6114,34500.0
2010-11-19 12:55:00,42.49,42.55,42.47,42.54,72900.0,34.6114,34.6602,34.5951,34.6521,72900.0
2010-11-19 13:00:00,42.54,42.58,42.51,42.53,69600.0,34.6521,34.6847,34.6277,34.6439,69600.0
2010-11-19 13:05:00,42.52,42.52,42.48,42.52,54100.0,34.6358,34.6358,34.6032,34.6358,54100.0
2010-11-19 13:10:00,42.52,42.53,42.47,42.47,63100.0,34.6358,34.6439,34.5951,34.5951,63100.0
2010-11-19 13:15:00,42.49,42.53,42.49,42.51,62000.0,34.6114,34.6439,34.6114,34.6277,62000.0
2010-11-19 13:20:00,42.5,42.51,42.46,42.5,32600.0,34.6195,34.6277,34.5869,34.6195,32600.0
2010-11-19 13:25:00,42.5,42.52,42.5,42.51,21700.0,34.6195,34.6358,34.6195,34.6277,21700.0
2010-11-19 13:30:00,42.51,42.53,42.51,42.53,39400.0,34.6277,34.6439,34.6277,34.6439,39400.0
2010-11-19 13:35:00,42.52,42.53,42.5,42.52,67400.0,34.6358,34.6439,34.6195,34.6358,67400.0
2010-11-19 13:40:00,42.53,42.53,42.5,42.52,26700.0,34.6439,34.6439,34.6195,34.6358,26700.0
2010-11-19 13:45:00,42.53,42.53,42.52,42.52,20000.0,34.6439,34.6439,34.6358,34.6358,20000.0
2010-11-19 13:50:00,42.52,42.52,42.5,42.52,26300.0,34.6358,34.6358,34.6195,34.6358,26300.0
2010-11-19 13:55:00,42.52,42.56,42.5,42.55,67700.0,34.6358,34.6684,34.6195,34.6602,67700.0
2010-11-19 14:00:00,42.56,42.59,42.51,42.59,43800.0,34.6684,34.6928,34.6277,34.6928,43800.0
2010-11-19 14:05:00,42.59,42.6,42.56,42.58,50400.0,34.6928,34.701,34.6684,34.6847,50400.0
2010-11-19 14:10:00,42.58,42.65,42.55,42.65,71200.0,34.6847,34.7417,34.6602,34.7417,71200.0
2010-11-19 14:15:00,42.65,42.65,42.6,42.61,62500.0,34.7417,34.7417,34.701,34.7091,62500.0
2010-11-19 14:20:00,42.61,42.61,42.56,42.58,44400.0,34.7091,34.7091,34.6684,34.6847,44400.0
2010-11-19 14:25:00,42.59,42.61,42.58,42.6,57100.0,34.6928,34.7091,34.6847,34.701,57100.0
2010-11-19 14:30:00,42.6,42.62,42.6,42.6,41900.0,34.701,34.7173,34.701,34.701,41900.0
2010-11-19 14:35:00,42.6,42.64,42.6,42.63,50400.0,34.701,34.7336,34.701,34.7254,50400.0
2010-11-19 14:40:00,42.64,42.7,42.63,42.69,77100.0,34.7336,34.7824,34.7254,34.7743,77100.0
2010-11-19 14:45:00,42.7,42.79,42.69,42.79,165300.0,34.7824,34.8557,34.7743,34.8557,165300.0
2010-11-19 14:50:00,42.79,42.8,42.72,42.73,57900.0,34.8557,34.8639,34.7987,34.8069,57900.0
2010-11-19 14:55:00,42.72,42.73,42.64,42.65,174900.0,34.7987,34.8069,34.7336,34.7417,174900.0
2010-11-19 15:00:00,42.65,42.71,42.65,42.71,60900.0,34.7417,34.7906,34.7417,34.7906,60900.0
2010-11-19 15:05:00,42.71,42.71,42.69,42.69,49500.0,34.7906,34.7906,34.7743,34.7743,49500.0
2010-11-19 15:10:00,42.7,42.7,42.63,42.65,84700.0,34.7824,34.7824,34.7254,34.7417,84700.0
2010-11-19 15:15:00,42.65,42.65,42.63,42.65,73800.0,34.7417,34.7417,34.7254,34.7417,73800.0
2010-11-19 15:20:00,42.64,42.7,42.64,42.7,89600.0,34.7336,34.7824,34.7336,34.7824,89600.0
2010-11-19 15:25:00,42.7,42.72,42.68,42.68,126800.0,34.7824,34.7987,34.7661,34.7661,126800.0
2010-11-19 15:30:00,42.68,42.69,42.61,42.65,137600.0,34.7661,34.7743,34.7091,34.7417,137600.0
2010-11-19 15:35:00,42.65,42.71,42.65,42.7,103600.0,34.7417,34.7906,34.7417,34.7824,103600.0
2010-11-19 15:40:00,42.7,42.75,42.69,42.72,131500.0,34.7824,34.8232,34.7743,34.7987,131500.0
2010-11-19 15:45:00,42.72,42.77,42.7,42.72,219300.0,34.7987,34.8394,34.7824,34.7987,219300.0
2010-11-19 15:50:00,42.72,42.74,42.67,42.67,160900.0,34.7987,34.815,34.758,34.758,160900.0
2010-11-19 15:55:00,42.68,42.79,42.67,42.77,376700.0,34.7661,34.8557,34.758,34.8394,376700.0
2010-11-22 09:30:00,42.47,42.75,42.35,42.6,163400.0,34.5951,34.8232,34.4973,34.701,163400.0
2010-11-22 09:35:00,42.6,42.62,42.35,42.43,117000.0,34.701,34.7173,34.4973,34.5625,117000.0
2010-11-22 09:40:00,42.43,42.53,42.4,42.44,115400.0,34.5625,34.6439,34.5381,34.5706,115400.0
2010-11-22 09:45:00,42.43,42.45,42.36,42.38,112900.0,34.5625,34.5788,34.5055,34.5218,112900.0
2010-11-22 09:50:00,42.38,42.38,42.33,42.35,80400.0,34.5218,34.5218,34.481,34.4973,80400.0
2010-11-22 09:55:00,42.35,42.55,42.35,42.54,70100.0,34.4973,34.6602,34.4973,34.6521,70100.0
2010-11-22 10:00:00,42.54,42.55,42.42,42.43,124600.0,34.6521,34.6602,34.5543,34.5625,124600.0
2010-11-22 10:05:00,42.43,42.45,42.35,42.35,71400.0,34.5625,34.5788,34.4973,34.4973,71400.0
2010-11-22 10:10:00,42.35,42.43,42.29,42.42,71900.0,34.4973,34.5625,34.4485,34.5543,71900.0
2010-11-22 10:15:00,42.42,42.48,42.4,42.42,64500.0,34.5543,34.6032,34.5381,34.5543,64500.0
2010-11-22 10:20:00,42.42,42.42,42.3,42.3,94900.0,34.5543,34.5543,34.4566,34.4566,94900.0
2010-11-22 10:25:00,42.3,42.33,42.26,42.27,78500.0,34.4566,34.481,34.424,34.4322,78500.0
2010-11-22 10:30:00,42.27,42.28,42.14,42.19,145200.0,34.4322,34.4403,34.3263,34.367,145200.0
2010-11-22 10:35:00,42.19,42.21,42.08,42.17,117300.0,34.367,34.3833,34.2774,34.3507,117300.0
2010-11-22 10:40:00,42.17,42.21,42.16,42.18,70500.0,34.3507,34.3833,34.3426,34.3588,70500.0
2010-11-22 10:45:00,42.2,42.24,42.16,42.22,98600.0,34.3751,34.4077,34.3426,34.3914,98600.0
2010-11-22 10:50:00,42.22,42.33,42.22,42.32,103600.0,34.3914,34.481,34.3914,34.4729,103600.0
2010-11-22 10:55:00,42.33,42.34,42.26,42.31,96900.0,34.481,34.4892,34.424,34.4647,96900.0
2010-11-22 11:00:00,42.3,42.31,42.24,42.25,144100.0,34.4566,34.4647,34.4077,34.4159,144100.0
2010-11-22 11:05:00,42.25,42.31,42.25,42.3,71200.0,34.4159,34.4647,34.4159,34.4566,71200.0
2010-11-22 11:10:00,42.3,42.32,42.27,42.29,70800.0,34.4566,34.4729,34.4322,34.4485,70800.0
2010-11-22 11:15:00,42.28,42.3,42.25,42.29,70600.0,34.4403,34.4566,34.4159,34.4485,70600.0
2010-11-22 11:20:00,42.29,42.3,42.25,42.25,70800.0,34.4485,34.4566,34.4159,34.4159,70800.0
2010-11-22 11:25:00,42.25,42.27,42.22,42.26,87700.0,34.4159,34.4322,34.3914,34.424,87700.0
2010-11-22 11:30:00,42.26,42.26,42.22,42.22,66000.0,34.424,34.424,34.3914,34.3914,66000.0
2010-11-22 11:35:00,42.23,42.26,42.2,42.25,55200.0,34.3996,34.424,34.3751,34.4159,55200.0
2010-11-22 11:40:00,42.25,42.25,42.18,42.19,101800.0,34.4159,34.4159,34.3588,34.367,101800.0
2010-11-22 11:45:00,42.19,42.2,42.18,42.19,42700.0,34.367,34.3751,34.3588,34.367,42700.0
2010-11-22 11:50:00,42.19,42.2,42.16,42.2,37800.0,34.367,34.3751,34.3426,34.3751,37800.0
2010-11-22 11:55:00,42.2,42.21,42.17,42.2,45100.0,34.3751,34.3833,34.3507,34.3751,45100.0
2010-11-22 12:00:00,42.2,42.2,42.1,42.13,89300.0,34.3751,34.3751,34.2937,34.3181,89300.0
2010-11-22 12:05:00,42.13,42.14,42.07,42.1,85600.0,34.3181,34.3263,34.2692,34.2937,85600.0
2010-11-22 12:10:00,42.1,42.18,42.09,42.18,48800.0,34.2937,34.3588,34.2855,34.3588,48800.0
2010-11-22 12:15:00,42.18,42.2,42.14,42.17,46200.0,34.3588,34.3751,34.3263,34.3507,46200.0
2010-11-22 12:20:00,42.18,42.2,42.11,42.14,55000.0,34.3588,34.3751,34.3018,34.3263,55000.0
2010-11-22 12:25:00,42.14,42.15,42.02,42.05,110500.0,34.3263,34.3344,34.2285,34.253,110500.0
2010-11-22 12:30:00,42.05,42.05,41.95,41.96,169200.0,34.253,34.253,34.1715,34.1796,169200.0
2010-11-22 12:35:00,41.96,41.96,41.86,41.96,169100.0,34.1796,34.1796,34.0982,34.1796,169100.0
2010-11-22 12:40:00,41.96,42.01,41.9,41.99,98100.0,34.1796,34.2204,34.1308,34.2041,98100.0
2010-11-22 12:45:00,41.96,41.97,41.9,41.94,136100.0,34.1796,34.1878,34.1308,34.1633,136100.0
2010-11-22 12:50:00,41.93,41.96,41.88,41.92,152000.0,34.1552,34.1796,34.1145,34.1471,152000.0
2010-11-22 12:55:00,41.91,41.96,41.91,41.96,53500.0,34.1389,34.1796,34.1389,34.1796,53500.0
2010-11-22 13:00:00,41.96,41.97,41.92,41.95,76800.0,34.1796,34.1878,34.1471,34.1715,76800.0
2010-11-22 13:05:00,41.95,41.97,41.92,41.97,43900.0,34.1715,34.1878,34.1471,34.1878,43900.0
2010-11-22 13:10:00,41.98,42.05,41.98,42.01,60600.0,34.1959,34.253,34.1959,34.2204,60600.0
2010-11-22 13:15:00,42.01,42.05,42.0,42.0,51900.0,34.2204,34.253,34.2122,34.2122,51900.0
2010-11-22 13:20:00,42.0,42.05,41.99,42.01,47400.0,34.2122,34.253,34.2041,34.2204,47400.0
2010-11-22 13:25:00,42.01,42.09,42.0,42.08,61900.0,34.2204,34.2855,34.2122,34.2774,61900.0
2010-11-22 13:30:00,42.08,42.13,42.07,42.12,86100.0,34.2774,34.3181,34.2692,34.31,86100.0
2010-11-22 13:35:00,42.14,42.15,42.11,42.13,69600.0,34.3263,34.3344,34.3018,34.3181,69600.0
2010-11-22 13:40:00,42.13,42.15,42.11,42.14,48000.0,34.3181,34.3344,34.3018,34.3263,48000.0
2010-11-22 13:45:00,42.14,42.18,42.12,42.15,89600.0,34.3263,34.3588,34.31,34.3344,89600.0
2010-11-22 13:50:00,42.16,42.22,42.16,42.19,90500.0,34.3426,34.3914,34.3426,34.367,90500.0
2010-11-22 13:55:00,42.19,42.19,42.16,42.17,43200.0,34.367,34.367,34.3426,34.3507,43200.0
2010-11-22 14:00:00,42.16,42.2,42.15,42.17,76400.0,34.3426,34.3751,34.3344,34.3507,76400.0
2010-11-22 14:05:00,42.16,42.17,42.09,42.12,93600.0,34.3426,34.3507,34.2855,34.31,93600.0
2010-11-22 14:10:00,42.12,42.14,42.08,42.1,69100.0,34.31,34.3263,34.2774,34.2937,69100.0
2010-11-22 14:15:00,42.1,42.15,42.09,42.14,60900.0,34.2937,34.3344,34.2855,34.3263,60900.0
2010-11-22 14:20:00,42.14,42.17,42.12,42.13,61100.0,34.3263,34.3507,34.31,34.3181,61100.0
2010-11-22 14:25:00,42.13,42.14,42.06,42.06,79300.0,34.3181,34.3263,34.2611,34.2611,79300.0
2010-11-22 14:30:00,42.07,42.13,42.06,42.09,49800.0,34.2692,34.3181,34.2611,34.2855,49800.0
2010-11-22 14:35:00,42.09,42.15,42.09,42.14,38000.0,34.2855,34.3344,34.2855,34.3263,38000.0
2010-11-22 14:40:00,42.14,42.16,42.08,42.14,65900.0,34.3263,34.3426,34.2774,34.3263,65900.0
2010-11-22 14:45:00,42.14,42.25,42.14,42.22,117700.0,34.3263,34.4159,34.3263,34.3914,117700.0
2010-11-22 14:50:00,42.23,42.23,42.16,42.16,58400.0,34.3996,34.3996,34.3426,34.3426,58400.0
2010-11-22 14:55:00,42.16,42.18,42.13,42.17,83500.0,34.3426,34.3588,34.3181,34.3507,83500.0
2010-11-22 15:00:00,42.18,42.21,42.15,42.15,73300.0,34.3588,34.3833,34.3344,34.3344,73300.0
2010-11-22 15:05:00,42.15,42.16,42.13,42.13,100000.0,34.3344,34.3426,34.3181,34.3181,100000.0
2010-11-22 15:10:00,42.13,42.16,42.13,42.15,96100.0,34.3181,34.3426,34.3181,34.3344,96100.0
2010-11-22 15:15:00,42.15,42.2,42.14,42.17,149600.0,34.3344,34.3751,34.3263,34.3507,149600.0
2010-11-22 15:20:00,42.16,42.23,42.16,42.18,85500.0,34.3426,34.3996,34.3426,34.3588,85500.0
2010-11-22 15:25:00,42.19,42.2,42.11,42.17,118400.0,34.367,34.3751,34.3018,34.3507,118400.0
2010-11-22 15:30:00,42.18,42.18,42.12,42.16,112900.0,34.3588,34.3588,34.31,34.3426,112900.0
2010-11-22 15:35:00,42.17,42.24,42.16,42.23,86600.0,34.3507,34.4077,34.3426,34.3996,86600.0
2010-11-22 15:40:00,42.24,42.33,42.23,42.26,162400.0,34.4077,34.481,34.3996,34.424,162400.0
2010-11-22 15:45:00,42.26,42.26,42.22,42.25,149900.0,34.424,34.424,34.3914,34.4159,149900.0
2010-11-22 15:50:00,42.24,42.25,42.22,42.22,126900.0,34.4077,34.4159,34.3914,34.3914,126900.0
2010-11-22 15:55:00,42.22,42.23,42.19,42.23,249800.0,34.3914,34.3996,34.367,34.3996,249800.0
2010-11-23 09:30:00,41.76,42.07,41.6,41.99,205800.0,34.0167,34.2692,33.8864,34.2041,205800.0
2010-11-23 09:35:00,41.99,42.06,41.94,42.05,224600.0,34.2041,34.2611,34.1633,34.253,224600.0
2010-11-23 09:40:00,42.04,42.11,41.98,42.07,136600.0,34.2448,34.3018,34.1959,34.2692,136600.0
2010-11-23 09:45:00,42.07,42.08,42.01,42.06,85700.0,34.2692,34.2774,34.2204,34.2611,85700.0
2010-11-23 09:50:00,42.05,42.08,42.0,42.02,197400.0,34.253,34.2774,34.2122,34.2285,197400.0
2010-11-23 09:55:00,42.02,42.06,41.9,41.92,183700.0,34.2285,34.2611,34.1308,34.1471,183700.0
2010-11-23 10:00:00,41.91,41.99,41.85,41.98,196200.0,34.1389,34.2041,34.09,34.1959,196200.0
2010-11-23 10:05:00,41.99,42.0,41.86,41.94,169700.0,34.2041,34.2122,34.0982,34.1633,169700.0
2010-11-23 10:10:00,41.94,42.08,41.94,42.07,150500.0,34.1633,34.2774,34.1633,34.2692,150500.0
2010-11-23 10:15:00,42.06,42.11,42.0,42.01,108100.0,34.2611,34.3018,34.2122,34.2204,108100.0
2010-11-23 10:20:00,42.02,42.05,41.99,42.04,157600.0,34.2285,34.253,34.2041,34.2448,157600.0
2010-11-23 10:25:00,42.04,42.04,41.91,42.0,148700.0,34.2448,34.2448,34.1389,34.2122,148700.0
2010-11-23 10:30:00,42.01,42.04,41.96,41.98,123900.0,34.2204,34.2448,34.1796,34.1959,123900.0
2010-11-23 10:35:00,41.98,42.05,41.97,42.03,216600.0,34.1959,34.253,34.1878,34.2367,216600.0
2010-11-23 10:40:00,42.02,42.12,41.99,42.1,107400.0,34.2285,34.31,34.2041,34.2937,107400.0
2010-11-23 10:45:00,42.1,42.16,41.99,42.01,108200.0,34.2937,34.3426,34.2041,34.2204,108200.0
2010-11-23 10:50:00,42.01,42.05,42.0,42.0,138800.0,34.2204,34.253,34.2122,34.2122,138800.0
2010-11-23 10:55:00,42.01,42.05,42.0,42.04,107700.0,34.2204,34.253,34.2122,34.2448,107700.0
2010-11-23 11:00:00,42.04,42.04,41.95,41.95,140700.0,34.2448,34.2448,34.1715,34.1715,140700.0
2010-11-23 11:05:00,41.95,42.01,41.94,41.99,124400.0,34.1715,34.2204,34.1633,34.2041,124400.0
2010-11-23 11:10:00,41.99,42.01,41.95,41.96,152500.0,34.2041,34.2204,34.1715,34.1796,152500.0
2010-11-23 11:15:00,41.95,41.98,41.95,41.95,134800.0,34.1715,34.1959,34.1715,34.1715,134800.0
2010-11-23 11:20:00,41.95,41.97,41.95,41.95,117000.0,34.1715,34.1878,34.1715,34.1715,117000.0
2010-11-23 11:25:00,41.95,41.99,41.85,41.85,217300.0,34.1715,34.2041,34.09,34.09,217300.0
2010-11-23 11:30:00,41.84,41.85,41.8,41.8,119500.0,34.0819,34.09,34.0493,34.0493,119500.0
2010-11-23 11:35:00,41.8,41.92,41.79,41.91,69400.0,34.0493,34.1471,34.0412,34.1389,69400.0
2010-11-23 11:40:00,41.91,41.96,41.9,41.92,68700.0,34.1389,34.1796,34.1308,34.1471,68700.0
2010-11-23 11:45:00,41.92,41.98,41.89,41.97,102100.0,34.1471,34.1959,34.1226,34.1878,102100.0
2010-11-23 11:50:00,41.96,41.96,41.89,41.94,70300.0,34.1796,34.1796,34.1226,34.1633,70300.0
2010-11-23 11:55:00,41.94,42.0,41.93,41.96,63400.0,34.1633,34.2122,34.1552,34.1796,63400.0
2010-11-23 12:00:00,41.97,42.0,41.96,41.98,83400.0,34.1878,34.2122,34.1796,34.1959,83400.0
2010-11-23 12:05:00,41.98,42.0,41.93,41.98,116600.0,34.1959,34.2122,34.1552,34.1959,116600.0
2010-11-23 12:10:00,41.99,41.99,41.88,41.91,107200.0,34.2041,34.2041,34.1145,34.1389,107200.0
2010-11-23 12:15:00,41.92,41.93,41.89,41.91,36500.0,34.1471,34.1552,34.1226,34.1389,36500.0
2010-11-23 12:20:00,41.91,41.97,41.9,41.94,67600.0,34.1389,34.1878,34.1308,34.1633,67600.0
2010-11-23 12:25:00,41.94,41.97,41.92,41.97,31000.0,34.1633,34.1878,34.1471,34.1878,31000.0
2010-11-23 12:30:00,41.97,42.01,41.88,41.94,89200.0,34.1878,34.2204,34.1145,34.1633,89200.0
2010-11-23 12:35:00,41.94,41.95,41.88,41.95,53900.0,34.1633,34.1715,34.1145,34.1715,53900.0
2010-11-23 12:40:00,41.95,41.99,41.93,41.99,52600.0,34.1715,34.2041,34.1552,34.2041,52600.0
2010-11-23 12:45:00,41.99,42.08,41.98,42.07,76700.0,34.2041,34.2774,34.1959,34.2692,76700.0
2010-11-23 12:50:00,42.06,42.15,42.01,42.12,86200.0,34.2611,34.3344,34.2204,34.31,86200.0
2010-11-23 12:55:00,42.11,42.11,42.03,42.05,63600.0,34.3018,34.3018,34.2367,34.253,63600.0
2010-11-23 13:00:00,42.05,42.06,42.04,42.05,55700.0,34.253,34.2611,34.2448,34.253,55700.0
2010-11-23 13:05:00,42.05,42.07,42.04,42.05,123900.0,34.253,34.2692,34.2448,34.253,123900.0
2010-11-23 13:10:00,42.05,42.08,42.0,42.02,70600.0,34.253,34.2774,34.2122,34.2285,70600.0
2010-11-23 13:15:00,42.02,42.03,41.96,42.0,67100.0,34.2285,34.2367,34.1796,34.2122,67100.0
2010-11-23 13:20:00,41.99,42.01,41.96,42.0,27700.0,34.2041,34.2204,34.1796,34.2122,27700.0
2010-11-23 13:25:00,42.01,42.06,42.0,42.05,46300.0,34.2204,34.2611,34.2122,34.253,46300.0
2010-11-23 13:30:00,42.06,42.08,41.97,42.0,83100.0,34.2611,34.2774,34.1878,34.2122,83100.0
2010-11-23 13:35:00,42.0,42.0,41.95,41.98,52500.0,34.2122,34.2122,34.1715,34.1959,52500.0
2010-11-23 13:40:00,41.98,42.03,41.98,42.02,46300.0,34.1959,34.2367,34.1959,34.2285,46300.0
2010-11-23 13:45:00,42.03,42.04,41.96,41.99,133800.0,34.2367,34.2448,34.1796,34.2041,133800.0
2010-11-23 13:50:00,41.99,42.05,41.98,42.04,79100.0,34.2041,34.253,34.1959,34.2448,79100.0
2010-11-23 13:55:00,42.04,42.08,42.01,42.08,142800.0,34.2448,34.2774,34.2204,34.2774,142800.0
2010-11-23 14:00:00,42.08,42.15,42.04,42.05,249700.0,34.2774,34.3344,34.2448,34.253,249700.0
2010-11-23 14:05:00,42.05,42.1,42.03,42.04,97500.0,34.253,34.2937,34.2367,34.2448,97500.0
2010-11-23 14:10:00,42.04,42.13,42.03,42.13,89300.0,34.2448,34.3181,34.2367,34.3181,89300.0
2010-11-23 14:15:00,42.13,42.14,42.09,42.1,104400.0,34.3181,34.3263,34.2855,34.2937,104400.0
2010-11-23 14:20:00,42.09,42.16,42.08,42.15,117600.0,34.2855,34.3426,34.2774,34.3344,117600.0
2010-11-23 14:25:00,42.15,42.19,42.1,42.18,75900.0,34.3344,34.367,34.2937,34.3588,75900.0
2010-11-23 14:30:00,42.19,42.19,42.1,42.13,66400.0,34.367,34.367,34.2937,34.3181,66400.0
2010-11-23 14:35:00,42.13,42.17,42.1,42.1,77800.0,34.3181,34.3507,34.2937,34.2937,77800.0
2010-11-23 14:40:00,42.1,42.16,42.08,42.15,86600.0,34.2937,34.3426,34.2774,34.3344,86600.0
2010-11-23 14:45:00,42.15,42.15,42.05,42.08,95800.0,34.3344,34.3344,34.253,34.2774,95800.0
2010-11-23 14:50:00,42.08,42.16,42.08,42.11,108200.0,34.2774,34.3426,34.2774,34.3018,108200.0
2010-11-23 14:55:00,42.11,42.12,42.06,42.07,71600.0,34.3018,34.31,34.2611,34.2692,71600.0
2010-11-23 15:00:00,42.06,42.12,42.04,42.06,168400.0,34.2611,34.31,34.2448,34.2611,168400.0
2010-11-23 15:05:00,42.05,42.12,42.03,42.08,110200.0,34.253,34.31,34.2367,34.2774,110200.0
2010-11-23 15:10:00,42.08,42.14,42.05,42.14,175000.0,34.2774,34.3263,34.253,34.3263,175000.0
2010-11-23 15:15:00,42.14,42.19,42.11,42.13,220300.0,34.3263,34.367,34.3018,34.3181,220300.0
2010-11-23 15:20:00,42.13,42.15,42.04,42.09,89200.0,34.3181,34.3344,34.2448,34.2855,89200.0
2010-11-23 15:25:00,42.09,42.1,42.07,42.1,57500.0,34.2855,34.2937,34.2692,34.2937,57500.0
2010-11-23 15:30:00,42.11,42.17,42.1,42.11,99900.0,34.3018,34.3507,34.2937,34.3018,99900.0
2010-11-23 15:35:00,42.11,42.13,42.08,42.11,99800.0,34.3018,34.3181,34.2774,34.3018,99800.0
2010-11-23 15:40:00,42.12,42.12,42.01,42.01,174000.0,34.31,34.31,34.2204,34.2204,174000.0
2010-11-23 15:45:00,42.01,42.02,41.95,41.95,368100.0,34.2204,34.2285,34.1715,34.1715,368100.0
2010-11-23 15:50:00,41.95,41.97,41.9,41.92,172700.0,34.1715,34.1878,34.1308,34.1471,172700.0
2010-11-23 15:55:00,41.93,41.99,41.91,41.96,484600.0,34.1552,34.2041,34.1389,34.1796,484600.0
2010-11-24 09:30:00,42.52,42.79,42.35,42.59,190100.0,34.6358,34.8557,34.4973,34.6928,190100.0
2010-11-24 09:35:00,42.58,42.7,42.46,42.47,138600.0,34.6847,34.7824,34.5869,34.5951,138600.0
2010-11-24 09:40:00,42.47,42.54,42.39,42.54,156600.0,34.5951,34.6521,34.5299,34.6521,156600.0
2010-11-24 09:45:00,42.54,42.56,42.49,42.5,78600.0,34.6521,34.6684,34.6114,34.6195,78600.0
2010-11-24 09:50:00,42.5,42.62,42.48,42.62,58900.0,34.6195,34.7173,34.6032,34.7173,58900.0
2010-11-24 09:55:00,42.63,42.7,42.58,42.6,60600.0,34.7254,34.7824,34.6847,34.701,60600.0
2010-11-24 10:00:00,42.59,42.65,42.43,42.44,98500.0,34.6928,34.7417,34.5625,34.5706,98500.0
2010-11-24 10:05:00,42.44,42.51,42.4,42.44,182800.0,34.5706,34.6277,34.5381,34.5706,182800.0
2010-11-24 10:10:00,42.44,42.49,42.34,42.35,138700.0,34.5706,34.6114,34.4892,34.4973,138700.0
2010-11-24 10:15:00,42.36,42.5,42.36,42.49,79400.0,34.5055,34.6195,34.5055,34.6114,79400.0
2010-11-24 10:20:00,42.49,42.56,42.49,42.49,64900.0,34.6114,34.6684,34.6114,34.6114,64900.0
2010-11-24 10:25:00,42.49,42.6,42.49,42.52,64500.0,34.6114,34.701,34.6114,34.6358,64500.0
2010-11-24 10:30:00,42.52,42.62,42.52,42.58,56500.0,34.6358,34.7173,34.6358,34.6847,56500.0
2010-11-24 10:35:00,42.59,42.68,42.58,42.66,51300.0,34.6928,34.7661,34.6847,34.7498,51300.0
2010-11-24 10:40:00,42.65,42.7,42.65,42.69,32500.0,34.7417,34.7824,34.7417,34.7743,32500.0
2010-11-24 10:45:00,42.69,42.77,42.69,42.76,96700.0,34.7743,34.8394,34.7743,34.8313,96700.0
2010-11-24 10:50:00,42.76,42.79,42.73,42.78,65300.0,34.8313,34.8557,34.8069,34.8476,65300.0
2010-11-24 10:55:00,42.78,42.79,42.73,42.78,68800.0,34.8476,34.8557,34.8069,34.8476,68800.0
2010-11-24 11:00:00,42.78,42.79,42.66,42.68,56000.0,34.8476,34.8557,34.7498,34.7661,56000.0
2010-11-24 11:05:00,42.68,42.78,42.68,42.74,74300.0,34.7661,34.8476,34.7661,34.815,74300.0
2010-11-24 11:10:00,42.74,42.79,42.72,42.72,53300.0,34.815,34.8557,34.7987,34.7987,53300.0
2010-11-24 11:15:00,42.72,42.76,42.71,42.74,91700.0,34.7987,34.8313,34.7906,34.815,91700.0
2010-11-24 11:20:00,42.74,42.77,42.72,42.72,58000.0,34.815,34.8394,34.7987,34.7987,58000.0
2010-11-24 11:25:00,42.72,42.76,42.7,42.74,25000.0,34.7987,34.8313,34.7824,34.815,25000.0
2010-11-24 11:30:00,42.75,42.78,42.72,42.76,44000.0,34.8232,34.8476,34.7987,34.8313,44000.0
2010-11-24 11:35:00,42.74,42.79,42.74,42.79,55400.0,34.815,34.8557,34.815,34.8557,55400.0
2010-11-24 11:40:00,42.79,42.87,42.79,42.83,53700.0,34.8557,34.9209,34.8557,34.8883,53700.0
2010-11-24 11:45:00,42.83,42.84,42.8,42.81,44700.0,34.8883,34.8965,34.8639,34.872,44700.0
2010-11-24 11:50:00,42.81,42.83,42.75,42.75,57100.0,34.872,34.8883,34.8232,34.8232,57100.0
2010-11-24 11:55:00,42.74,42.85,42.74,42.85,36100.0,34.815,34.9046,34.815,34.9046,36100.0
2010-11-24 12:00:00,42.85,42.88,42.8,42.85,65300.0,34.9046,34.9291,34.8639,34.9046,65300.0
2010-11-24 12:05:00,42.86,42.9,42.85,42.9,32700.0,34.9128,34.9453,34.9046,34.9453,32700.0
2010-11-24 12:10:00,42.9,42.9,42.84,42.87,44100.0,34.9453,34.9453,34.8965,34.9209,44100.0
2010-11-24 12:15:00,42.87,42.9,42.86,42.87,19100.0,34.9209,34.9453,34.9128,34.9209,19100.0
2010-11-24 12:20:00,42.87,42.91,42.86,42.9,24000.0,34.9209,34.9535,34.9128,34.9453,24000.0
2010-11-24 12:25:00,42.9,42.9,42.84,42.87,42100.0,34.9453,34.9453,34.8965,34.9209,42100.0
2010-11-24 12:30:00,42.87,42.91,42.85,42.86,47300.0,34.9209,34.9535,34.9046,34.9128,47300.0
2010-11-24 12:35:00,42.86,42.88,42.84,42.84,35300.0,34.9128,34.9291,34.8965,34.8965,35300.0
2010-11-24 12:40:00,42.84,42.89,42.84,42.89,42500.0,34.8965,34.9372,34.8965,34.9372,42500.0
2010-11-24 12:45:00,42.9,42.9,42.83,42.84,33600.0,34.9453,34.9453,34.8883,34.8965,33600.0
2010-11-24 12:50:00,42.84,42.84,42.81,42.82,18300.0,34.8965,34.8965,34.872,34.8802,18300.0
2010-11-24 12:55:00,42.83,42.86,42.79,42.83,36000.0,34.8883,34.9128,34.8557,34.8883,36000.0
2010-11-24 13:00:00,42.83,42.86,42.82,42.83,35200.0,34.8883,34.9128,34.8802,34.8883,35200.0
2010-11-24 13:05:00,42.84,42.85,42.81,42.81,22000.0,34.8965,34.9046,34.872,34.872,22000.0
2010-11-24 13:10:00,42.82,42.86,42.8,42.86,38100.0,34.8802,34.9128,34.8639,34.9128,38100.0
2010-11-24 13:15:00,42.85,42.86,42.85,42.86,16800.0,34.9046,34.9128,34.9046,34.9128,16800.0
2010-11-24 13:20:00,42.86,42.95,42.86,42.94,73700.0,34.9128,34.9861,34.9128,34.9779,73700.0
2010-11-24 13:25:00,42.94,42.99,42.93,42.99,61000.0,34.9779,35.0187,34.9698,35.0187,61000.0
2010-11-24 13:30:00,42.98,42.99,42.97,42.97,58500.0,35.0105,35.0187,35.0024,35.0024,58500.0
2010-11-24 13:35:00,42.97,42.99,42.97,42.99,39300.0,35.0024,35.0187,35.0024,35.0187,39300.0
2010-11-24 13:40:00,42.98,42.99,42.98,42.98,97500.0,35.0105,35.0187,35.0105,35.0105,97500.0
2010-11-24 13:45:00,42.98,43.0,42.93,42.93,97800.0,35.0105,35.0268,34.9698,34.9698,97800.0
2010-11-24 13:50:00,42.93,42.94,42.9,42.92,29900.0,34.9698,34.9779,34.9453,34.9616,29900.0
2010-11-24 13:55:00,42.92,42.93,42.85,42.86,96600.0,34.9616,34.9698,34.9046,34.9128,96600.0
2010-11-24 14:00:00,42.87,42.87,42.83,42.83,16500.0,34.9209,34.9209,34.8883,34.8883,16500.0
2010-11-24 14:05:00,42.83,42.84,42.8,42.82,32800.0,34.8883,34.8965,34.8639,34.8802,32800.0
2010-11-24 14:10:00,42.81,42.82,42.77,42.79,81800.0,34.872,34.8802,34.8394,34.8557,81800.0
2010-11-24 14:15:00,42.79,42.8,42.75,42.76,41400.0,34.8557,34.8639,34.8232,34.8313,41400.0
2010-11-24 14:20:00,42.75,42.76,42.73,42.76,33800.0,34.8232,34.8313,34.8069,34.8313,33800.0
2010-11-24 14:25:00,42.76,42.88,42.75,42.88,88200.0,34.8313,34.9291,34.8232,34.9291,88200.0
2010-11-24 14:30:00,42.87,42.92,42.87,42.92,121800.0,34.9209,34.9616,34.9209,34.9616,121800.0
2010-11-24 14:35:00,42.91,42.95,42.91,42.94,55700.0,34.9535,34.9861,34.9535,34.9779,55700.0
2010-11-24 14:40:00,42.94,42.98,42.94,42.97,110700.0,34.9779,35.0105,34.9779,35.0024,110700.0
2010-11-24 14:45:00,42.97,43.0,42.96,43.0,74300.0,35.0024,35.0268,34.9942,35.0268,74300.0
2010-11-24 14:50:00,43.0,43.02,42.99,42.99,113100.0,35.0268,35.0431,35.0187,35.0187,113100.0
2010-11-24 14:55:00,42.99,43.06,42.98,42.98,125100.0,35.0187,35.0757,35.0105,35.0105,125100.0
2010-11-24 15:00:00,42.98,43.05,42.98,43.05,111800.0,35.0105,35.0675,35.0105,35.0675,111800.0
2010-11-24 15:05:00,43.05,43.05,42.99,43.01,63400.0,35.0675,35.0675,35.0187,35.0349,63400.0
2010-11-24 15:10:00,43.02,43.02,42.97,42.99,49000.0,35.0431,35.0431,35.0024,35.0187,49000.0
2010-11-24 15:15:00,43.0,43.02,42.95,42.97,49400.0,35.0268,35.0431,34.9861,35.0024,49400.0
2010-11-24 15:20:00,42.97,43.01,42.96,42.97,111500.0,35.0024,35.0349,34.9942,35.0024,111500.0
2010-11-24 15:25:00,42.97,42.98,42.9,42.91,51300.0,35.0024,35.0105,34.9453,34.9535,51300.0
2010-11-24 15:30:00,42.9,42.91,42.87,42.88,109500.0,34.9453,34.9535,34.9209,34.9291,109500.0
2010-11-24 15:35:00,42.88,42.88,42.83,42.86,98900.0,34.9291,34.9291,34.8883,34.9128,98900.0
2010-11-24 15:40:00,42.86,42.86,42.77,42.77,120700.0,34.9128,34.9128,34.8394,34.8394,120700.0
2010-11-24 15:45:00,42.77,42.81,42.72,42.81,203500.0,34.8394,34.872,34.7987,34.872,203500.0
2010-11-24 15:50:00,42.81,42.9,42.79,42.9,167900.0,34.872,34.9453,34.8557,34.9453,167900.0
2010-11-24 15:55:00,42.89,43.0,42.87,42.98,414500.0,34.9372,35.0268,34.9209,35.0105,414500.0
2010-11-26 09:30:00,42.5,42.57,42.38,42.5,111900.0,34.6195,34.6765,34.5218,34.6195,111900.0
2010-11-26 09:35:00,42.49,42.49,42.27,42.43,136300.0,34.6114,34.6114,34.4322,34.5625,136300.0
2010-11-26 09:40:00,42.41,42.43,42.28,42.42,105100.0,34.5462,34.5625,34.4403,34.5543,105100.0
2010-11-26 09:45:00,42.42,42.5,42.38,42.47,90100.0,34.5543,34.6195,34.5218,34.5951,90100.0
2010-11-26 09:50:00,42.48,42.54,42.46,42.51,71600.0,34.6032,34.6521,34.5869,34.6277,71600.0
2010-11-26 09:55:00,42.51,42.51,42.41,42.47,56700.0,34.6277,34.6277,34.5462,34.5951,56700.0
2010-11-26 10:00:00,42.48,42.53,42.45,42.49,39200.0,34.6032,34.6439,34.5788,34.6114,39200.0
2010-11-26 10:05:00,42.48,42.52,42.47,42.49,45900.0,34.6032,34.6358,34.5951,34.6114,45900.0
2010-11-26 10:10:00,42.49,42.58,42.48,42.58,47000.0,34.6114,34.6847,34.6032,34.6847,47000.0
2010-11-26 10:15:00,42.57,42.58,42.51,42.56,47000.0,34.6765,34.6847,34.6277,34.6684,47000.0
2010-11-26 10:20:00,42.55,42.61,42.53,42.56,54000.0,34.6602,34.7091,34.6439,34.6684,54000.0
2010-11-26 10:25:00,42.57,42.61,42.55,42.55,44700.0,34.6765,34.7091,34.6602,34.6602,44700.0
2010-11-26 10:30:00,42.56,42.63,42.54,42.6,63600.0,34.6684,34.7254,34.6521,34.701,63600.0
2010-11-26 10:35:00,42.6,42.6,42.52,42.54,21800.0,34.701,34.701,34.6358,34.6521,21800.0
2010-11-26 10:40:00,42.54,42.63,42.54,42.61,36700.0,34.6521,34.7254,34.6521,34.7091,36700.0
2010-11-26 10:45:00,42.6,42.6,42.5,42.5,92400.0,34.701,34.701,34.6195,34.6195,92400.0
2010-11-26 10:50:00,42.5,42.51,42.47,42.5,84600.0,34.6195,34.6277,34.5951,34.6195,84600.0
2010-11-26 10:55:00,42.5,42.54,42.48,42.53,58100.0,34.6195,34.6521,34.6032,34.6439,58100.0
2010-11-26 11:00:00,42.54,42.57,42.53,42.56,69800.0,34.6521,34.6765,34.6439,34.6684,69800.0
2010-11-26 11:05:00,42.56,42.63,42.55,42.59,51600.0,34.6684,34.7254,34.6602,34.6928,51600.0
2010-11-26 11:10:00,42.59,42.59,42.52,42.59,31500.0,34.6928,34.6928,34.6358,34.6928,31500.0
2010-11-26 11:15:00,42.58,42.6,42.51,42.58,30100.0,34.6847,34.701,34.6277,34.6847,30100.0
2010-11-26 11:20:00,42.58,42.6,42.55,42.59,17200.0,34.6847,34.701,34.6602,34.6928,17200.0
2010-11-26 11:25:00,42.6,42.61,42.53,42.56,28200.0,34.701,34.7091,34.6439,34.6684,28200.0
2010-11-26 11:30:00,42.57,42.59,42.51,42.52,28900.0,34.6765,34.6928,34.6277,34.6358,28900.0
2010-11-26 11:35:00,42.51,42.54,42.5,42.51,42400.0,34.6277,34.6521,34.6195,34.6277,42400.0
2010-11-26 11:40:00,42.51,42.55,42.51,42.51,50600.0,34.6277,34.6602,34.6277,34.6277,50600.0
2010-11-26 11:45:00,42.51,42.55,42.5,42.55,21500.0,34.6277,34.6602,34.6195,34.6602,21500.0
2010-11-26 11:50:00,42.55,42.56,42.53,42.53,14200.0,34.6602,34.6684,34.6439,34.6439,14200.0
2010-11-26 11:55:00,42.53,42.59,42.52,42.59,35600.0,34.6439,34.6928,34.6358,34.6928,35600.0
2010-11-26 12:00:00,42.59,42.59,42.52,42.58,50700.0,34.6928,34.6928,34.6358,34.6847,50700.0
2010-11-26 12:05:00,42.58,42.61,42.56,42.58,44600.0,34.6847,34.7091,34.6684,34.6847,44600.0
2010-11-26 12:10:00,42.58,42.59,42.55,42.55,39200.0,34.6847,34.6928,34.6602,34.6602,39200.0
2010-11-26 12:15:00,42.54,42.55,42.52,42.53,99200.0,34.6521,34.6602,34.6358,34.6439,99200.0
2010-11-26 12:20:00,42.54,42.57,42.53,42.54,29400.0,34.6521,34.6765,34.6439,34.6521,29400.0
2010-11-26 12:25:00,42.53,42.55,42.5,42.5,31100.0,34.6439,34.6602,34.6195,34.6195,31100.0
2010-11-26 12:30:00,42.5,42.52,42.49,42.49,29100.0,34.6195,34.6358,34.6114,34.6114,29100.0
2010-11-26 12:35:00,42.49,42.52,42.47,42.52,81600.0,34.6114,34.6358,34.5951,34.6358,81600.0
2010-11-26 12:40:00,42.51,42.55,42.51,42.51,53400.0,34.6277,34.6602,34.6277,34.6277,53400.0
2010-11-26 12:45:00,42.51,42.55,42.49,42.53,81900.0,34.6277,34.6602,34.6114,34.6439,81900.0
2010-11-26 12:50:00,42.54,42.54,42.45,42.48,96900.0,34.6521,34.6521,34.5788,34.6032,96900.0
2010-11-26 12:55:00,42.47,42.47,42.37,42.42,467500.0,34.5951,34.5951,34.5136,34.5543,467500.0
2010-11-29 09:30:00,42.4,42.43,42.01,42.03,229500.0,34.5381,34.5625,34.2204,34.2367,229500.0
2010-11-29 09:35:00,42.07,42.2,42.04,42.17,159200.0,34.2692,34.3751,34.2448,34.3507,159200.0
2010-11-29 09:40:00,42.18,42.41,42.15,42.27,157200.0,34.3588,34.5462,34.3344,34.4322,157200.0
2010-11-29 09:45:00,42.27,42.39,42.23,42.25,110400.0,34.4322,34.5299,34.3996,34.4159,110400.0
2010-11-29 09:50:00,42.25,42.3,42.2,42.21,141700.0,34.4159,34.4566,34.3751,34.3833,141700.0
2010-11-29 09:55:00,42.21,42.24,42.11,42.16,250900.0,34.3833,34.4077,34.3018,34.3426,250900.0
2010-11-29 10:00:00,42.16,42.17,41.88,41.88,297100.0,34.3426,34.3507,34.1145,34.1145,297100.0
2010-11-29 10:05:00,41.88,42.05,41.87,42.05,202000.0,34.1145,34.253,34.1063,34.253,202000.0
2010-11-29 10:10:00,42.04,42.07,41.98,42.03,118500.0,34.2448,34.2692,34.1959,34.2367,118500.0
2010-11-29 10:15:00,42.03,42.15,42.02,42.08,152100.0,34.2367,34.3344,34.2285,34.2774,152100.0
2010-11-29 10:20:00,42.09,42.13,42.01,42.08,61400.0,34.2855,34.3181,34.2204,34.2774,61400.0
2010-11-29 10:25:00,42.08,42.14,42.04,42.1,143600.0,34.2774,34.3263,34.2448,34.2937,143600.0
2010-11-29 10:30:00,42.1,42.29,42.09,42.24,143100.0,34.2937,34.4485,34.2855,34.4077,143100.0
2010-11-29 10:35:00,42.24,42.3,42.17,42.23,100000.0,34.4077,34.4566,34.3507,34.3996,100000.0
2010-11-29 10:40:00,42.23,42.31,42.19,42.28,65600.0,34.3996,34.4647,34.367,34.4403,65600.0
2010-11-29 10:45:00,42.28,42.33,42.25,42.3,74700.0,34.4403,34.481,34.4159,34.4566,74700.0
2010-11-29 10:50:00,42.31,42.34,42.26,42.26,80900.0,34.4647,34.4892,34.424,34.424,80900.0
2010-11-29 10:55:00,42.26,42.31,42.24,42.27,89000.0,34.424,34.4647,34.4077,34.4322,89000.0
2010-11-29 11:00:00,42.28,42.31,42.22,42.3,57600.0,34.4403,34.4647,34.3914,34.4566,57600.0
2010-11-29 11:05:00,42.31,42.35,42.25,42.32,67100.0,34.4647,34.4973,34.4159,34.4729,67100.0
2010-11-29 11:10:00,42.31,42.38,42.29,42.32,88500.0,34.4647,34.5218,34.4485,34.4729,88500.0
2010-11-29 11:15:00,42.32,42.34,42.26,42.28,112200.0,34.4729,34.4892,34.424,34.4403,112200.0
2010-11-29 11:20:00,42.28,42.35,42.27,42.27,98500.0,34.4403,34.4973,34.4322,34.4322,98500.0
2010-11-29 11:25:00,42.27,42.38,42.25,42.31,108200.0,34.4322,34.5218,34.4159,34.4647,108200.0
2010-11-29 11:30:00,42.3,42.37,42.29,42.3,96300.0,34.4566,34.5136,34.4485,34.4566,96300.0
2010-11-29 11:35:00,42.3,42.4,42.29,42.32,75000.0,34.4566,34.5381,34.4485,34.4729,75000.0
2010-11-29 11:40:00,42.31,42.35,42.23,42.28,106600.0,34.4647,34.4973,34.3996,34.4403,106600.0
2010-11-29 11:45:00,42.29,42.29,42.25,42.26,106600.0,34.4485,34.4485,34.4159,34.424,106600.0
2010-11-29 11:50:00,42.26,42.33,42.23,42.32,99200.0,34.424,34.481,34.3996,34.4729,99200.0
2010-11-29 11:55:00,42.31,42.4,42.31,42.34,78900.0,34.4647,34.5381,34.4647,34.4892,78900.0
2010-11-29 12:00:00,42.33,42.41,42.33,42.39,76600.0,34.481,34.5462,34.481,34.5299,76600.0
2010-11-29 12:05:00,42.38,42.48,42.36,42.45,101800.0,34.5218,34.6032,34.5055,34.5788,101800.0
2010-11-29 12:10:00,42.44,42.53,42.44,42.52,94300.0,34.5706,34.6439,34.5706,34.6358,94300.0
2010-11-29 12:15:00,42.52,42.54,42.47,42.48,130900.0,34.6358,34.6521,34.5951,34.6032,130900.0
2010-11-29 12:20:00,42.48,42.56,42.47,42.51,83800.0,34.6032,34.6684,34.5951,34.6277,83800.0
2010-11-29 12:25:00,42.51,42.53,42.5,42.5,82400.0,34.6277,34.6439,34.6195,34.6195,82400.0
2010-11-29 12:30:00,42.5,42.55,42.49,42.53,80700.0,34.6195,34.6602,34.6114,34.6439,80700.0
2010-11-29 12:35:00,42.53,42.57,42.52,42.52,60600.0,34.6439,34.6765,34.6358,34.6358,60600.0
2010-11-29 12:40:00,42.53,42.63,42.53,42.62,84000.0,34.6439,34.7254,34.6439,34.7173,84000.0
2010-11-29 12:45:00,42.62,42.64,42.55,42.56,56400.0,34.7173,34.7336,34.6602,34.6684,56400.0
2010-11-29 12:50:00,42.57,42.63,42.53,42.63,69700.0,34.6765,34.7254,34.6439,34.7254,69700.0
2010-11-29 12:55:00,42.63,42.67,42.61,42.66,85700.0,34.7254,34.758,34.7091,34.7498,85700.0
2010-11-29 13:00:00,42.66,42.67,42.61,42.67,61500.0,34.7498,34.758,34.7091,34.758,61500.0
2010-11-29 13:05:00,42.67,42.69,42.62,42.67,101100.0,34.758,34.7743,34.7173,34.758,101100.0
2010-11-29 13:10:00,42.67,42.74,42.65,42.72,121500.0,34.758,34.815,34.7417,34.7987,121500.0
2010-11-29 13:15:00,42.72,42.74,42.71,42.74,41800.0,34.7987,34.815,34.7906,34.815,41800.0
2010-11-29 13:20:00,42.74,42.74,42.71,42.73,58000.0,34.815,34.815,34.7906,34.8069,58000.0
2010-11-29 13:25:00,42.73,42.74,42.58,42.6,124400.0,34.8069,34.815,34.6847,34.701,124400.0
2010-11-29 13:30:00,42.6,42.63,42.58,42.59,114100.0,34.701,34.7254,34.6847,34.6928,114100.0
2010-11-29 13:35:00,42.58,42.64,42.58,42.63,49300.0,34.6847,34.7336,34.6847,34.7254,49300.0
2010-11-29 13:40:00,42.63,42.74,42.62,42.73,82400.0,34.7254,34.815,34.7173,34.8069,82400.0
2010-11-29 13:45:00,42.74,42.81,42.71,42.79,70500.0,34.815,34.872,34.7906,34.8557,70500.0
2010-11-29 13:50:00,42.8,42.81,42.73,42.73,58000.0,34.8639,34.872,34.8069,34.8069,58000.0
2010-11-29 13:55:00,42.73,42.74,42.69,42.73,51400.0,34.8069,34.815,34.7743,34.8069,51400.0
2010-11-29 14:00:00,42.74,42.79,42.74,42.77,121600.0,34.815,34.8557,34.815,34.8394,121600.0
2010-11-29 14:05:00,42.77,42.77,42.69,42.74,97000.0,34.8394,34.8394,34.7743,34.815,97000.0
2010-11-29 14:10:00,42.74,42.77,42.69,42.7,70800.0,34.815,34.8394,34.7743,34.7824,70800.0
2010-11-29 14:15:00,42.7,42.77,42.68,42.73,101500.0,34.7824,34.8394,34.7661,34.8069,101500.0
2010-11-29 14:20:00,42.74,42.8,42.73,42.77,97900.0,34.815,34.8639,34.8069,34.8394,97900.0
2010-11-29 14:25:00,42.77,42.92,42.75,42.91,115100.0,34.8394,34.9616,34.8232,34.9535,115100.0
2010-11-29 14:30:00,42.91,43.02,42.91,42.94,166100.0,34.9535,35.0431,34.9535,34.9779,166100.0
2010-11-29 14:35:00,42.94,43.06,42.94,43.02,133100.0,34.9779,35.0757,34.9779,35.0431,133100.0
2010-11-29 14:40:00,43.03,43.12,43.02,43.1,112200.0,35.0512,35.1245,35.0431,35.1083,112200.0
2010-11-29 14:45:00,43.11,43.19,43.1,43.17,88200.0,35.1164,35.1816,35.1083,35.1653,88200.0
2010-11-29 14:50:00,43.17,43.19,43.14,43.17,143500.0,35.1653,35.1816,35.1408,35.1653,143500.0
2010-11-29 14:55:00,43.18,43.25,43.15,43.24,111500.0,35.1734,35.2304,35.149,35.2223,111500.0
2010-11-29 15:00:00,43.23,43.29,43.22,43.25,171600.0,35.2142,35.263,35.206,35.2304,171600.0
2010-11-29 15:05:00,43.25,43.25,43.2,43.21,138000.0,35.2304,35.2304,35.1897,35.1979,138000.0
2010-11-29 15:10:00,43.22,43.22,43.18,43.18,135800.0,35.206,35.206,35.1734,35.1734,135800.0
2010-11-29 15:15:00,43.19,43.31,43.18,43.31,225800.0,35.1816,35.2793,35.1734,35.2793,225800.0
2010-11-29 15:20:00,43.31,43.31,43.23,43.28,153800.0,35.2793,35.2793,35.2142,35.2549,153800.0
2010-11-29 15:25:00,43.28,43.32,43.25,43.26,106800.0,35.2549,35.2875,35.2304,35.2386,106800.0
2010-11-29 15:30:00,43.27,43.28,43.23,43.26,215400.0,35.2467,35.2549,35.2142,35.2386,215400.0
2010-11-29 15:35:00,43.26,43.32,43.23,43.31,167700.0,35.2386,35.2875,35.2142,35.2793,167700.0
2010-11-29 15:40:00,43.32,43.34,43.23,43.31,232800.0,35.2875,35.3038,35.2142,35.2793,232800.0
2010-11-29 15:45:00,43.31,43.44,43.25,43.43,501100.0,35.2793,35.3852,35.2304,35.3771,501100.0
2010-11-29 15:50:00,43.43,43.44,43.32,43.32,281900.0,35.3771,35.3852,35.2875,35.2875,281900.0
2010-11-29 15:55:00,43.32,43.37,43.29,43.31,531600.0,35.2875,35.3282,35.263,35.2793,531600.0
2010-11-30 09:30:00,42.76,43.02,42.73,42.83,347800.0,34.8313,35.0431,34.8069,34.8883,347800.0
2010-11-30 09:35:00,42.82,43.0,42.62,42.91,295000.0,34.8802,35.0268,34.7173,34.9535,295000.0
2010-11-30 09:40:00,42.91,43.14,42.78,43.02,253000.0,34.9535,35.1408,34.8476,35.0431,253000.0
2010-11-30 09:45:00,43.02,43.18,42.94,42.98,187600.0,35.0431,35.1734,34.9779,35.0105,187600.0
2010-11-30 09:50:00,42.97,43.01,42.9,42.93,141700.0,35.0024,35.0349,34.9453,34.9698,141700.0
2010-11-30 09:55:00,42.93,42.95,42.84,42.94,153400.0,34.9698,34.9861,34.8965,34.9779,153400.0
2010-11-30 10:00:00,42.94,43.01,42.84,42.88,223100.0,34.9779,35.0349,34.8965,34.9291,223100.0
2010-11-30 10:05:00,42.87,42.87,42.75,42.77,132400.0,34.9209,34.9209,34.8232,34.8394,132400.0
2010-11-30 10:10:00,42.76,42.82,42.75,42.76,79900.0,34.8313,34.8802,34.8232,34.8313,79900.0
2010-11-30 10:15:00,42.78,42.91,42.77,42.91,119800.0,34.8476,34.9535,34.8394,34.9535,119800.0
2010-11-30 10:20:00,42.9,43.05,42.9,43.04,108700.0,34.9453,35.0675,34.9453,35.0594,108700.0
2010-11-30 10:25:00,43.05,43.06,42.98,43.0,77800.0,35.0675,35.0757,35.0105,35.0268,77800.0
2010-11-30 10:30:00,43.0,43.0,42.92,42.97,171400.0,35.0268,35.0268,34.9616,35.0024,171400.0
2010-11-30 10:35:00,42.97,43.06,42.97,43.04,100400.0,35.0024,35.0757,35.0024,35.0594,100400.0
2010-11-30 10:40:00,43.04,43.11,43.0,43.08,89000.0,35.0594,35.1164,35.0268,35.092,89000.0
2010-11-30 10:45:00,43.08,43.15,43.04,43.15,96400.0,35.092,35.149,35.0594,35.149,96400.0
2010-11-30 10:50:00,43.15,43.15,43.0,43.04,94200.0,35.149,35.149,35.0268,35.0594,94200.0
2010-11-30 10:55:00,43.04,43.06,42.98,43.02,59900.0,35.0594,35.0757,35.0105,35.0431,59900.0
2010-11-30 11:00:00,43.02,43.04,42.97,43.01,114500.0,35.0431,35.0594,35.0024,35.0349,114500.0
2010-11-30 11:05:00,43.01,43.01,42.96,43.0,105800.0,35.0349,35.0349,34.9942,35.0268,105800.0
2010-11-30 11:10:00,43.01,43.03,42.98,42.99,53200.0,35.0349,35.0512,35.0105,35.0187,53200.0
2010-11-30 11:15:00,42.99,43.0,42.92,42.94,154500.0,35.0187,35.0268,34.9616,34.9779,154500.0
2010-11-30 11:20:00,42.93,42.97,42.88,42.93,132600.0,34.9698,35.0024,34.9291,34.9698,132600.0
2010-11-30 11:25:00,42.93,43.01,42.93,42.97,126000.0,34.9698,35.0349,34.9698,35.0024,126000.0
2010-11-30 11:30:00,42.96,42.98,42.92,42.96,101400.0,34.9942,35.0105,34.9616,34.9942,101400.0
2010-11-30 11:35:00,42.95,42.96,42.9,42.94,57800.0,34.9861,34.9942,34.9453,34.9779,57800.0
2010-11-30 11:40:00,42.95,43.0,42.94,42.95,60000.0,34.9861,35.0268,34.9779,34.9861,60000.0
2010-11-30 11:45:00,42.95,42.97,42.91,42.91,49700.0,34.9861,35.0024,34.9535,34.9535,49700.0
2010-11-30 11:50:00,42.92,42.95,42.88,42.93,48100.0,34.9616,34.9861,34.9291,34.9698,48100.0
2010-11-30 11:55:00,42.93,43.0,42.91,42.99,88800.0,34.9698,35.0268,34.9535,35.0187,88800.0
2010-11-30 12:00:00,42.99,43.0,42.96,42.97,75200.0,35.0187,35.0268,34.9942,35.0024,75200.0
2010-11-30 12:05:00,42.96,42.99,42.93,42.96,79700.0,34.9942,35.0187,34.9698,34.9942,79700.0
2010-11-30 12:10:00,42.96,42.99,42.96,42.99,42600.0,34.9942,35.0187,34.9942,35.0187,42600.0
2010-11-30 12:15:00,42.98,43.0,42.97,42.97,51200.0,35.0105,35.0268,35.0024,35.0024,51200.0
2010-11-30 12:20:00,42.97,43.0,42.97,42.99,41500.0,35.0024,35.0268,35.0024,35.0187,41500.0
2010-11-30 12:25:00,42.99,43.0,42.98,42.99,100300.0,35.0187,35.0268,35.0105,35.0187,100300.0
2010-11-30 12:30:00,43.0,43.0,42.92,42.92,55500.0,35.0268,35.0268,34.9616,34.9616,55500.0
2010-11-30 12:35:00,42.93,42.98,42.93,42.97,60600.0,34.9698,35.0105,34.9698,35.0024,60600.0
2010-11-30 12:40:00,42.97,43.0,42.94,43.0,69900.0,35.0024,35.0268,34.9779,35.0268,69900.0
2010-11-30 12:45:00,43.0,43.03,42.98,42.98,66200.0,35.0268,35.0512,35.0105,35.0105,66200.0
2010-11-30 12:50:00,42.99,43.05,42.98,43.04,37400.0,35.0187,35.0675,35.0105,35.0594,37400.0
2010-11-30 12:55:00,43.03,43.06,43.0,43.04,34500.0,35.0512,35.0757,35.0268,35.0594,34500.0
2010-11-30 13:00:00,43.04,43.17,43.0,43.12,86700.0,35.0594,35.1653,35.0268,35.1245,86700.0
2010-11-30 13:05:00,43.11,43.12,43.08,43.1,30300.0,35.1164,35.1245,35.092,35.1083,30300.0
2010-11-30 13:10:00,43.1,43.16,43.08,43.16,40600.0,35.1083,35.1571,35.092,35.1571,40600.0
2010-11-30 13:15:00,43.16,43.25,43.15,43.23,69100.0,35.1571,35.2304,35.149,35.2142,69100.0
2010-11-30 13:20:00,43.23,43.28,43.21,43.22,35900.0,35.2142,35.2549,35.1979,35.206,35900.0
2010-11-30 13:25:00,43.22,43.23,43.19,43.19,29400.0,35.206,35.2142,35.1816,35.1816,29400.0
2010-11-30 13:30:00,43.19,43.22,43.18,43.19,58800.0,35.1816,35.206,35.1734,35.1816,58800.0
2010-11-30 13:35:00,43.18,43.24,43.18,43.2,74100.0,35.1734,35.2223,35.1734,35.1897,74100.0
2010-11-30 13:40:00,43.2,43.23,43.19,43.22,107900.0,35.1897,35.2142,35.1816,35.206,107900.0
2010-11-30 13:45:00,43.23,43.27,43.22,43.26,41700.0,35.2142,35.2467,35.206,35.2386,41700.0
2010-11-30 13:50:00,43.27,43.28,43.24,43.28,64900.0,35.2467,35.2549,35.2223,35.2549,64900.0
2010-11-30 13:55:00,43.28,43.29,43.24,43.28,51600.0,35.2549,35.263,35.2223,35.2549,51600.0
2010-11-30 14:00:00,43.28,43.31,43.26,43.29,111200.0,35.2549,35.2793,35.2386,35.263,111200.0
2010-11-30 14:05:00,43.28,43.33,43.27,43.32,75900.0,35.2549,35.2956,35.2467,35.2875,75900.0
2010-11-30 14:10:00,43.33,43.33,43.28,43.31,45300.0,35.2956,35.2956,35.2549,35.2793,45300.0
2010-11-30 14:15:00,43.31,43.31,43.22,43.26,140300.0,35.2793,35.2793,35.206,35.2386,140300.0
2010-11-30 14:20:00,43.26,43.28,43.16,43.16,97100.0,35.2386,35.2549,35.1571,35.1571,97100.0
2010-11-30 14:25:00,43.17,43.2,43.07,43.1,76900.0,35.1653,35.1897,35.0838,35.1083,76900.0
2010-11-30 14:30:00,43.1,43.11,43.04,43.04,74600.0,35.1083,35.1164,35.0594,35.0594,74600.0
2010-11-30 14:35:00,43.04,43.1,43.04,43.04,70500.0,35.0594,35.1083,35.0594,35.0594,70500.0
2010-11-30 14:40:00,43.04,43.13,43.04,43.13,72400.0,35.0594,35.1327,35.0594,35.1327,72400.0
2010-11-30 14:45:00,43.13,43.22,43.13,43.22,55200.0,35.1327,35.206,35.1327,35.206,55200.0
2010-11-30 14:50:00,43.22,43.23,43.17,43.19,111300.0,35.206,35.2142,35.1653,35.1816,111300.0
2010-11-30 14:55:00,43.21,43.29,43.19,43.21,109100.0,35.1979,35.263,35.1816,35.1979,109100.0
2010-11-30 15:00:00,43.2,43.28,43.2,43.28,88500.0,35.1897,35.2549,35.1897,35.2549,88500.0
2010-11-30 15:05:00,43.28,43.29,43.23,43.24,152600.0,35.2549,35.263,35.2142,35.2223,152600.0
2010-11-30 15:10:00,43.24,43.25,43.2,43.24,151500.0,35.2223,35.2304,35.1897,35.2223,151500.0
2010-11-30 15:15:00,43.24,43.27,43.24,43.27,89200.0,35.2223,35.2467,35.2223,35.2467,89200.0
2010-11-30 15:20:00,43.28,43.35,43.27,43.35,112700.0,35.2549,35.3119,35.2467,35.3119,112700.0
2010-11-30 15:25:00,43.35,43.39,43.3,43.38,99500.0,35.3119,35.3445,35.2712,35.3363,99500.0
2010-11-30 15:30:00,43.39,43.4,43.31,43.32,144500.0,35.3445,35.3526,35.2793,35.2875,144500.0
2010-11-30 15:35:00,43.32,43.35,43.28,43.33,86400.0,35.2875,35.3119,35.2549,35.2956,86400.0
2010-11-30 15:40:00,43.33,43.34,43.25,43.29,176200.0,35.2956,35.3038,35.2304,35.263,176200.0
2010-11-30 15:45:00,43.29,43.29,43.21,43.22,284200.0,35.263,35.263,35.1979,35.206,284200.0
2010-11-30 15:50:00,43.22,43.33,43.18,43.28,270000.0,35.206,35.2956,35.1734,35.2549,270000.0
2010-11-30 15:55:00,43.28,43.3,43.22,43.22,401900.0,35.2549,35.2712,35.206,35.206,401900.0
2010-12-01 09:30:00,43.84,43.9,43.7,43.86,726600.0,35.711,35.7599,35.597,35.7273,726600.0
2010-12-01 09:35:00,43.86,43.98,43.78,43.79,395800.0,35.7273,35.8251,35.6622,35.6703,395800.0
2010-12-01 09:40:00,43.79,43.96,43.69,43.94,470300.0,35.6703,35.8088,35.5889,35.7925,470300.0
2010-12-01 09:45:00,43.93,44.0,43.9,43.9,639800.0,35.7844,35.8414,35.7599,35.7599,639800.0
2010-12-01 09:50:00,43.91,44.09,43.9,44.08,438800.0,35.7681,35.9147,35.7599,35.9065,438800.0
2010-12-01 09:55:00,44.08,44.1,44.0,44.07,346800.0,35.9065,35.9228,35.8414,35.8984,346800.0
2010-12-01 10:00:00,44.06,44.12,43.97,44.03,342800.0,35.8903,35.9391,35.8169,35.8658,342800.0
2010-12-01 10:05:00,44.02,44.02,43.92,43.95,551400.0,35.8577,35.8577,35.7762,35.8006,551400.0
2010-12-01 10:10:00,43.95,44.05,43.95,44.02,154200.0,35.8006,35.8821,35.8006,35.8577,154200.0
2010-12-01 10:15:00,44.02,44.08,43.94,44.01,264700.0,35.8577,35.9065,35.7925,35.8495,264700.0
2010-12-01 10:20:00,44.01,44.03,43.95,44.0,233700.0,35.8495,35.8658,35.8006,35.8414,233700.0
2010-12-01 10:25:00,44.0,44.06,43.95,44.0,311300.0,35.8414,35.8903,35.8006,35.8414,311300.0
2010-12-01 10:30:00,44.0,44.04,43.98,44.01,120900.0,35.8414,35.874,35.8251,35.8495,120900.0
2010-12-01 10:35:00,44.01,44.04,44.0,44.03,111400.0,35.8495,35.874,35.8414,35.8658,111400.0
2010-12-01 10:40:00,44.03,44.05,43.99,44.01,105300.0,35.8658,35.8821,35.8332,35.8495,105300.0
2010-12-01 10:45:00,44.0,44.04,44.0,44.01,225900.0,35.8414,35.874,35.8414,35.8495,225900.0
2010-12-01 10:50:00,44.02,44.03,44.0,44.0,72600.0,35.8577,35.8658,35.8414,35.8414,72600.0
2010-12-01 10:55:00,44.0,44.04,44.0,44.01,174800.0,35.8414,35.874,35.8414,35.8495,174800.0
2010-12-01 11:00:00,44.01,44.04,44.0,44.02,93900.0,35.8495,35.874,35.8414,35.8577,93900.0
2010-12-01 11:05:00,44.02,44.03,43.99,44.0,157500.0,35.8577,35.8658,35.8332,35.8414,157500.0
2010-12-01 11:10:00,44.01,44.02,44.0,44.01,135200.0,35.8495,35.8577,35.8414,35.8495,135200.0
2010-12-01 11:15:00,44.01,44.02,43.95,43.96,242600.0,35.8495,35.8577,35.8006,35.8088,242600.0
2010-12-01 11:20:00,43.96,44.02,43.96,44.01,144700.0,35.8088,35.8577,35.8088,35.8495,144700.0
2010-12-01 11:25:00,44.01,44.02,43.94,43.96,244400.0,35.8495,35.8577,35.7925,35.8088,244400.0
2010-12-01 11:30:00,43.96,43.99,43.91,43.99,290100.0,35.8088,35.8332,35.7681,35.8332,290100.0
2010-12-01 11:35:00,43.98,44.02,43.98,44.01,92200.0,35.8251,35.8577,35.8251,35.8495,92200.0
2010-12-01 11:40:00,44.0,44.04,44.0,44.03,118400.0,35.8414,35.874,35.8414,35.8658,118400.0
2010-12-01 11:45:00,44.02,44.1,44.02,44.09,167100.0,35.8577,35.9228,35.8577,35.9147,167100.0
2010-12-01 11:50:00,44.1,44.36,44.09,44.36,361800.0,35.9228,36.1346,35.9147,36.1346,361800.0
2010-12-01 11:55:00,44.36,44.46,44.35,44.41,210500.0,36.1346,36.2161,36.1265,36.1754,210500.0
2010-12-01 12:00:00,44.4,44.48,44.36,44.38,171400.0,36.1672,36.2324,36.1346,36.1509,171400.0
2010-12-01 12:05:00,44.37,44.4,44.27,44.28,142400.0,36.1428,36.1672,36.0613,36.0695,142400.0
2010-12-01 12:10:00,44.28,44.33,44.24,44.29,97600.0,36.0695,36.1102,36.0369,36.0776,97600.0
2010-12-01 12:15:00,44.28,44.29,44.23,44.24,79800.0,36.0695,36.0776,36.0287,36.0369,79800.0
2010-12-01 12:20:00,44.24,44.28,44.22,44.26,93000.0,36.0369,36.0695,36.0206,36.0532,93000.0
2010-12-01 12:25:00,44.26,44.36,44.24,44.26,117000.0,36.0532,36.1346,36.0369,36.0532,117000.0
2010-12-01 12:30:00,44.26,44.31,44.19,44.25,130400.0,36.0532,36.0939,35.9961,36.045,130400.0
2010-12-01 12:35:00,44.24,44.27,44.2,44.21,69400.0,36.0369,36.0613,36.0043,36.0124,69400.0
2010-12-01 12:40:00,44.2,44.23,44.17,44.18,45600.0,36.0043,36.0287,35.9799,35.988,45600.0
2010-12-01 12:45:00,44.18,44.19,44.12,44.15,102400.0,35.988,35.9961,35.9391,35.9636,102400.0
2010-12-01 12:50:00,44.15,44.21,44.12,44.21,64300.0,35.9636,36.0124,35.9391,36.0124,64300.0
2010-12-01 12:55:00,44.21,44.21,44.16,44.2,87900.0,36.0124,36.0124,35.9717,36.0043,87900.0
2010-12-01 13:00:00,44.2,44.26,44.19,44.25,68600.0,36.0043,36.0532,35.9961,36.045,68600.0
2010-12-01 13:05:00,44.25,44.26,44.22,44.23,60600.0,36.045,36.0532,36.0206,36.0287,60600.0
2010-12-01 13:10:00,44.23,44.26,44.22,44.26,85800.0,36.0287,36.0532,36.0206,36.0532,85800.0
2010-12-01 13:15:00,44.26,44.29,44.15,44.15,147300.0,36.0532,36.0776,35.9636,35.9636,147300.0
2010-12-01 13:20:00,44.16,44.21,44.15,44.21,95100.0,35.9717,36.0124,35.9636,36.0124,95100.0
2010-12-01 13:25:00,44.21,44.21,44.15,44.15,66800.0,36.0124,36.0124,35.9636,35.9636,66800.0
2010-12-01 13:30:00,44.15,44.21,44.15,44.16,95900.0,35.9636,36.0124,35.9636,35.9717,95900.0
2010-12-01 13:35:00,44.16,44.24,44.14,44.18,122200.0,35.9717,36.0369,35.9554,35.988,122200.0
2010-12-01 13:40:00,44.18,44.18,44.1,44.14,117600.0,35.988,35.988,35.9228,35.9554,117600.0
2010-12-01 13:45:00,44.14,44.15,44.13,44.14,68700.0,35.9554,35.9636,35.9473,35.9554,68700.0
2010-12-01 13:50:00,44.14,44.15,44.12,44.15,47200.0,35.9554,35.9636,35.9391,35.9636,47200.0
2010-12-01 13:55:00,44.15,44.16,44.14,44.14,64400.0,35.9636,35.9717,35.9554,35.9554,64400.0
2010-12-01 14:00:00,44.15,44.18,44.1,44.12,116300.0,35.9636,35.988,35.9228,35.9391,116300.0
2010-12-01 14:05:00,44.12,44.12,44.06,44.1,110100.0,35.9391,35.9391,35.8903,35.9228,110100.0
2010-12-01 14:10:00,44.1,44.16,44.1,44.1,91200.0,35.9228,35.9717,35.9228,35.9228,91200.0
2010-12-01 14:15:00,44.11,44.13,44.03,44.12,118900.0,35.931,35.9473,35.8658,35.9391,118900.0
2010-12-01 14:20:00,44.13,44.15,44.1,44.11,53800.0,35.9473,35.9636,35.9228,35.931,53800.0
2010-12-01 14:25:00,44.11,44.14,44.1,44.12,67100.0,35.931,35.9554,35.9228,35.9391,67100.0
2010-12-01 14:30:00,44.12,44.15,44.1,44.11,74200.0,35.9391,35.9636,35.9228,35.931,74200.0
2010-12-01 14:35:00,44.11,44.18,44.11,44.15,100300.0,35.931,35.988,35.931,35.9636,100300.0
2010-12-01 14:40:00,44.15,44.17,44.14,44.16,54800.0,35.9636,35.9799,35.9554,35.9717,54800.0
2010-12-01 14:45:00,44.16,44.17,44.09,44.1,81900.0,35.9717,35.9799,35.9147,35.9228,81900.0
2010-12-01 14:50:00,44.1,44.16,44.09,44.16,50300.0,35.9228,35.9717,35.9147,35.9717,50300.0
2010-12-01 14:55:00,44.16,44.23,44.16,44.22,106200.0,35.9717,36.0287,35.9717,36.0206,106200.0
2010-12-01 15:00:00,44.22,44.23,44.14,44.15,64500.0,36.0206,36.0287,35.9554,35.9636,64500.0
2010-12-01 15:05:00,44.15,44.24,44.15,44.23,84400.0,35.9636,36.0369,35.9636,36.0287,84400.0
2010-12-01 15:10:00,44.24,44.26,44.19,44.21,102600.0,36.0369,36.0532,35.9961,36.0124,102600.0
2010-12-01 15:15:00,44.21,44.26,44.21,44.26,161500.0,36.0124,36.0532,36.0124,36.0532,161500.0
2010-12-01 15:20:00,44.26,44.28,44.24,44.24,145100.0,36.0532,36.0695,36.0369,36.0369,145100.0
2010-12-01 15:25:00,44.24,44.3,44.23,44.24,164400.0,36.0369,36.0857,36.0287,36.0369,164400.0
2010-12-01 15:30:00,44.24,44.25,44.23,44.24,141400.0,36.0369,36.045,36.0287,36.0369,141400.0
2010-12-01 15:35:00,44.24,44.28,44.23,44.28,148400.0,36.0369,36.0695,36.0287,36.0695,148400.0
2010-12-01 15:40:00,44.28,44.3,44.27,44.27,100100.0,36.0695,36.0857,36.0613,36.0613,100100.0
2010-12-01 15:45:00,44.28,44.29,44.22,44.26,284200.0,36.0695,36.0776,36.0206,36.0532,284200.0
2010-12-01 15:50:00,44.26,44.27,44.21,44.21,238800.0,36.0532,36.0613,36.0124,36.0124,238800.0
2010-12-01 15:55:00,44.21,44.34,44.21,44.31,711100.0,36.0124,36.1183,36.0124,36.0939,711100.0
2010-12-02 09:30:00,44.3,44.41,44.25,44.38,142100.0,36.0857,36.1754,36.045,36.1509,142100.0
2010-12-02 09:35:00,44.37,44.45,44.34,44.44,91000.0,36.1428,36.2079,36.1183,36.1998,91000.0
2010-12-02 09:40:00,44.44,44.48,44.37,44.37,112600.0,36.1998,36.2324,36.1428,36.1428,112600.0
2010-12-02 09:45:00,44.37,44.43,44.34,44.35,89300.0,36.1428,36.1916,36.1183,36.1265,89300.0
2010-12-02 09:50:00,44.35,44.44,44.31,44.36,162800.0,36.1265,36.1998,36.0939,36.1346,162800.0
2010-12-02 09:55:00,44.38,44.48,44.32,44.48,141600.0,36.1509,36.2324,36.102,36.2324,141600.0
2010-12-02 10:00:00,44.47,44.49,44.42,44.49,242000.0,36.2242,36.2405,36.1835,36.2405,242000.0
2010-12-02 10:05:00,44.49,44.63,44.48,44.55,243900.0,36.2405,36.3546,36.2324,36.2894,243900.0
2010-12-02 10:10:00,44.56,44.6,44.52,44.55,123400.0,36.2975,36.3301,36.265,36.2894,123400.0
2010-12-02 10:15:00,44.54,44.56,44.47,44.49,142800.0,36.2812,36.2975,36.2242,36.2405,142800.0
2010-12-02 10:20:00,44.49,44.52,44.43,44.5,110300.0,36.2405,36.265,36.1916,36.2487,110300.0
2010-12-02 10:25:00,44.49,44.56,44.44,44.48,89800.0,36.2405,36.2975,36.1998,36.2324,89800.0
2010-12-02 10:30:00,44.47,44.5,44.42,44.48,120000.0,36.2242,36.2487,36.1835,36.2324,120000.0
2010-12-02 10:35:00,44.47,44.5,44.43,44.5,76900.0,36.2242,36.2487,36.1916,36.2487,76900.0
2010-12-02 10:40:00,44.5,44.53,44.43,44.43,118700.0,36.2487,36.2731,36.1916,36.1916,118700.0
2010-12-02 10:45:00,44.43,44.46,44.4,44.46,84600.0,36.1916,36.2161,36.1672,36.2161,84600.0
2010-12-02 10:50:00,44.46,44.49,44.4,44.44,67100.0,36.2161,36.2405,36.1672,36.1998,67100.0
2010-12-02 10:55:00,44.44,44.5,44.4,44.5,76600.0,36.1998,36.2487,36.1672,36.2487,76600.0
2010-12-02 11:00:00,44.49,44.56,44.49,44.49,92300.0,36.2405,36.2975,36.2405,36.2405,92300.0
2010-12-02 11:05:00,44.49,44.5,44.42,44.43,112400.0,36.2405,36.2487,36.1835,36.1916,112400.0
2010-12-02 11:10:00,44.43,44.52,44.38,44.5,125400.0,36.1916,36.265,36.1509,36.2487,125400.0
2010-12-02 11:15:00,44.5,44.58,44.48,44.58,66100.0,36.2487,36.3138,36.2324,36.3138,66100.0
2010-12-02 11:20:00,44.58,44.62,44.54,44.6,82600.0,36.3138,36.3464,36.2812,36.3301,82600.0
2010-12-02 11:25:00,44.59,44.66,44.59,44.66,76100.0,36.322,36.379,36.322,36.379,76100.0
2010-12-02 11:30:00,44.66,44.67,44.55,44.57,58100.0,36.379,36.3871,36.2894,36.3057,58100.0
2010-12-02 11:35:00,44.56,44.6,44.54,44.6,41000.0,36.2975,36.3301,36.2812,36.3301,41000.0
2010-12-02 11:40:00,44.6,44.65,44.6,44.61,38400.0,36.3301,36.3709,36.3301,36.3383,38400.0
2010-12-02 11:45:00,44.61,44.69,44.61,44.67,54000.0,36.3383,36.4034,36.3383,36.3871,54000.0
2010-12-02 11:50:00,44.67,44.73,44.64,44.68,79600.0,36.3871,36.436,36.3627,36.3953,79600.0
2010-12-02 11:55:00,44.67,44.68,44.62,44.64,90200.0,36.3871,36.3953,36.3464,36.3627,90200.0
2010-12-02 12:00:00,44.65,44.65,44.47,44.48,106300.0,36.3709,36.3709,36.2242,36.2324,106300.0
2010-12-02 12:05:00,44.48,44.58,44.48,44.58,53300.0,36.2324,36.3138,36.2324,36.3138,53300.0
2010-12-02 12:10:00,44.57,44.62,44.56,44.56,50500.0,36.3057,36.3464,36.2975,36.2975,50500.0
2010-12-02 12:15:00,44.56,44.57,44.53,44.56,56300.0,36.2975,36.3057,36.2731,36.2975,56300.0
2010-12-02 12:20:00,44.55,44.58,44.55,44.55,32700.0,36.2894,36.3138,36.2894,36.2894,32700.0
2010-12-02 12:25:00,44.55,44.56,44.51,44.56,78000.0,36.2894,36.2975,36.2568,36.2975,78000.0
2010-12-02 12:30:00,44.56,44.57,44.51,44.55,116300.0,36.2975,36.3057,36.2568,36.2894,116300.0
2010-12-02 12:35:00,44.54,44.6,44.54,44.59,33900.0,36.2812,36.3301,36.2812,36.322,33900.0
2010-12-02 12:40:00,44.6,44.7,44.59,44.7,61100.0,36.3301,36.4116,36.322,36.4116,61100.0
2010-12-02 12:45:00,44.7,44.78,44.7,44.77,211900.0,36.4116,36.4767,36.4116,36.4686,211900.0
2010-12-02 12:50:00,44.78,44.86,44.77,44.85,197000.0,36.4767,36.5419,36.4686,36.5338,197000.0
2010-12-02 12:55:00,44.84,44.85,44.7,44.7,118300.0,36.5256,36.5338,36.4116,36.4116,118300.0
2010-12-02 13:00:00,44.7,44.75,44.67,44.7,65900.0,36.4116,36.4523,36.3871,36.4116,65900.0
2010-12-02 13:05:00,44.7,44.73,44.62,44.62,69300.0,36.4116,36.436,36.3464,36.3464,69300.0
2010-12-02 13:10:00,44.62,44.73,44.62,44.73,203600.0,36.3464,36.436,36.3464,36.436,203600.0
2010-12-02 13:15:00,44.72,44.75,44.71,44.74,74400.0,36.4279,36.4523,36.4197,36.4442,74400.0
2010-12-02 13:20:00,44.74,44.85,44.73,44.82,189200.0,36.4442,36.5338,36.436,36.5093,189200.0
2010-12-02 13:25:00,44.81,44.85,44.79,44.83,54500.0,36.5012,36.5338,36.4849,36.5175,54500.0
2010-12-02 13:30:00,44.83,44.83,44.77,44.8,60400.0,36.5175,36.5175,36.4686,36.493,60400.0
2010-12-02 13:35:00,44.79,44.95,44.78,44.93,262500.0,36.4849,36.6152,36.4767,36.5989,262500.0
2010-12-02 13:40:00,44.94,44.99,44.94,44.96,275500.0,36.6071,36.6478,36.6071,36.6234,275500.0
2010-12-02 13:45:00,44.96,44.98,44.92,44.98,116600.0,36.6234,36.6397,36.5908,36.6397,116600.0
2010-12-02 13:50:00,44.98,44.98,44.95,44.97,60900.0,36.6397,36.6397,36.6152,36.6315,60900.0
2010-12-02 13:55:00,44.97,44.98,44.94,44.94,82400.0,36.6315,36.6397,36.6071,36.6071,82400.0
2010-12-02 14:00:00,44.95,44.99,44.94,44.97,113200.0,36.6152,36.6478,36.6071,36.6315,113200.0
2010-12-02 14:05:00,44.98,45.0,44.96,44.98,144200.0,36.6397,36.656,36.6234,36.6397,144200.0
2010-12-02 14:10:00,44.98,45.05,44.97,45.05,713500.0,36.6397,36.6967,36.6315,36.6967,713500.0
2010-12-02 14:15:00,45.04,45.07,44.92,44.95,380700.0,36.6885,36.713,36.5908,36.6152,380700.0
2010-12-02 14:20:00,44.95,45.01,44.93,44.94,168400.0,36.6152,36.6641,36.5989,36.6071,168400.0
2010-12-02 14:25:00,44.94,44.94,44.84,44.88,134400.0,36.6071,36.6071,36.5256,36.5582,134400.0
2010-12-02 14:30:00,44.89,44.89,44.85,44.86,44100.0,36.5664,36.5664,36.5338,36.5419,44100.0
2010-12-02 14:35:00,44.85,44.92,44.83,44.92,53400.0,36.5338,36.5908,36.5175,36.5908,53400.0
2010-12-02 14:40:00,44.92,44.97,44.89,44.97,84000.0,36.5908,36.6315,36.5664,36.6315,84000.0
2010-12-02 14:45:00,44.97,45.01,44.96,44.99,89300.0,36.6315,36.6641,36.6234,36.6478,89300.0
2010-12-02 14:50:00,44.99,45.0,44.98,44.99,75400.0,36.6478,36.656,36.6397,36.6478,75400.0
2010-12-02 14:55:00,44.98,44.99,44.93,44.94,63900.0,36.6397,36.6478,36.5989,36.6071,63900.0
2010-12-02 15:00:00,44.94,44.99,44.94,44.99,168500.0,36.6071,36.6478,36.6071,36.6478,168500.0
2010-12-02 15:05:00,44.98,44.99,44.92,44.97,121200.0,36.6397,36.6478,36.5908,36.6315,121200.0
2010-12-02 15:10:00,44.97,44.98,44.91,44.96,64500.0,36.6315,36.6397,36.5826,36.6234,64500.0
2010-12-02 15:15:00,44.96,44.96,44.89,44.92,77000.0,36.6234,36.6234,36.5664,36.5908,77000.0
2010-12-02 15:20:00,44.92,44.98,44.9,44.9,67200.0,36.5908,36.6397,36.5745,36.5745,67200.0
2010-12-02 15:25:00,44.91,44.93,44.89,44.91,68500.0,36.5826,36.5989,36.5664,36.5826,68500.0
2010-12-02 15:30:00,44.9,44.93,44.86,44.93,85900.0,36.5745,36.5989,36.5419,36.5989,85900.0
2010-12-02 15:35:00,44.93,44.98,44.91,44.98,152300.0,36.5989,36.6397,36.5826,36.6397,152300.0
2010-12-02 15:40:00,44.97,44.99,44.97,44.98,131400.0,36.6315,36.6478,36.6315,36.6397,131400.0
2010-12-02 15:45:00,44.98,44.98,44.92,44.93,296900.0,36.6397,36.6397,36.5908,36.5989,296900.0
2010-12-02 15:50:00,44.94,44.97,44.9,44.97,229300.0,36.6071,36.6315,36.5745,36.6315,229300.0
2010-12-02 15:55:00,44.97,45.02,44.95,44.95,723300.0,36.6315,36.6722,36.6152,36.6152,723300.0
2010-12-03 09:30:00,44.66,44.78,44.48,44.6,225800.0,36.379,36.4767,36.2324,36.3301,225800.0
2010-12-03 09:35:00,44.62,44.76,44.56,44.71,174500.0,36.3464,36.4605,36.2975,36.4197,174500.0
2010-12-03 09:40:00,44.71,44.79,44.66,44.74,134600.0,36.4197,36.4849,36.379,36.4442,134600.0
2010-12-03 09:45:00,44.75,44.81,44.67,44.73,182400.0,36.4523,36.5012,36.3871,36.436,182400.0
2010-12-03 09:50:00,44.72,44.76,44.67,44.74,93900.0,36.4279,36.4605,36.3871,36.4442,93900.0
2010-12-03 09:55:00,44.73,44.77,44.61,44.65,154800.0,36.436,36.4686,36.3383,36.3709,154800.0
2010-12-03 10:00:00,44.62,44.76,44.62,44.72,84100.0,36.3464,36.4605,36.3464,36.4279,84100.0
2010-12-03 10:05:00,44.72,44.77,44.64,44.68,87800.0,36.4279,36.4686,36.3627,36.3953,87800.0
2010-12-03 10:10:00,44.69,44.69,44.61,44.65,168600.0,36.4034,36.4034,36.3383,36.3709,168600.0
2010-12-03 10:15:00,44.66,44.76,44.66,44.73,223800.0,36.379,36.4605,36.379,36.436,223800.0
2010-12-03 10:20:00,44.74,44.76,44.71,44.72,147300.0,36.4442,36.4605,36.4197,36.4279,147300.0
2010-12-03 10:25:00,44.72,44.73,44.47,44.57,175900.0,36.4279,36.436,36.2242,36.3057,175900.0
2010-12-03 10:30:00,44.57,44.6,44.5,44.54,99400.0,36.3057,36.3301,36.2487,36.2812,99400.0
2010-12-03 10:35:00,44.55,44.61,44.48,44.55,98100.0,36.2894,36.3383,36.2324,36.2894,98100.0
2010-12-03 10:40:00,44.53,44.61,44.51,44.51,71200.0,36.2731,36.3383,36.2568,36.2568,71200.0
2010-12-03 10:45:00,44.51,44.61,44.51,44.55,44900.0,36.2568,36.3383,36.2568,36.2894,44900.0
2010-12-03 10:50:00,44.55,44.68,44.53,44.68,49400.0,36.2894,36.3953,36.2731,36.3953,49400.0
2010-12-03 10:55:00,44.68,44.72,44.64,44.71,46000.0,36.3953,36.4279,36.3627,36.4197,46000.0
2010-12-03 11:00:00,44.7,44.72,44.62,44.63,75600.0,36.4116,36.4279,36.3464,36.3546,75600.0
2010-12-03 11:05:00,44.62,44.68,44.6,44.65,41400.0,36.3464,36.3953,36.3301,36.3709,41400.0
2010-12-03 11:10:00,44.64,44.64,44.55,44.57,60100.0,36.3627,36.3627,36.2894,36.3057,60100.0
2010-12-03 11:15:00,44.56,44.6,44.52,44.54,95000.0,36.2975,36.3301,36.265,36.2812,95000.0
2010-12-03 11:20:00,44.55,44.59,44.54,44.55,59400.0,36.2894,36.322,36.2812,36.2894,59400.0
2010-12-03 11:25:00,44.55,44.59,44.52,44.53,58000.0,36.2894,36.322,36.265,36.2731,58000.0
2010-12-03 11:30:00,44.53,44.55,44.5,44.53,114800.0,36.2731,36.2894,36.2487,36.2731,114800.0
2010-12-03 11:35:00,44.53,44.56,44.51,44.56,67400.0,36.2731,36.2975,36.2568,36.2975,67400.0
2010-12-03 11:40:00,44.56,44.58,44.53,44.54,43700.0,36.2975,36.3138,36.2731,36.2812,43700.0
2010-12-03 11:45:00,44.55,44.58,44.53,44.56,40500.0,36.2894,36.3138,36.2731,36.2975,40500.0
2010-12-03 11:50:00,44.56,44.57,44.52,44.53,52600.0,36.2975,36.3057,36.265,36.2731,52600.0
2010-12-03 11:55:00,44.54,44.57,44.53,44.55,49100.0,36.2812,36.3057,36.2731,36.2894,49100.0
2010-12-03 12:00:00,44.55,44.58,44.55,44.57,41200.0,36.2894,36.3138,36.2894,36.3057,41200.0
2010-12-03 12:05:00,44.58,44.59,44.51,44.51,50900.0,36.3138,36.322,36.2568,36.2568,50900.0
2010-12-03 12:10:00,44.51,44.53,44.47,44.47,45100.0,36.2568,36.2731,36.2242,36.2242,45100.0
2010-12-03 12:15:00,44.48,44.54,44.47,44.47,55700.0,36.2324,36.2812,36.2242,36.2242,55700.0
2010-12-03 12:20:00,44.47,44.55,44.47,44.54,31500.0,36.2242,36.2894,36.2242,36.2812,31500.0
2010-12-03 12:25:00,44.54,44.55,44.45,44.46,99400.0,36.2812,36.2894,36.2079,36.2161,99400.0
2010-12-03 12:30:00,44.46,44.49,44.42,44.49,60000.0,36.2161,36.2405,36.1835,36.2405,60000.0
2010-12-03 12:35:00,44.49,44.55,44.48,44.54,28800.0,36.2405,36.2894,36.2324,36.2812,28800.0
2010-12-03 12:40:00,44.54,44.57,44.5,44.5,68900.0,36.2812,36.3057,36.2487,36.2487,68900.0
2010-12-03 12:45:00,44.51,44.53,44.5,44.53,44000.0,36.2568,36.2731,36.2487,36.2731,44000.0
2010-12-03 12:50:00,44.53,44.54,44.51,44.52,95200.0,36.2731,36.2812,36.2568,36.265,95200.0
2010-12-03 12:55:00,44.52,44.53,44.5,44.52,157500.0,36.265,36.2731,36.2487,36.265,157500.0
2010-12-03 13:00:00,44.53,44.62,44.52,44.61,599400.0,36.2731,36.3464,36.265,36.3383,599400.0
2010-12-03 13:05:00,44.61,44.61,44.53,44.54,71300.0,36.3383,36.3383,36.2731,36.2812,71300.0
2010-12-03 13:10:00,44.56,44.66,44.56,44.62,88900.0,36.2975,36.379,36.2975,36.3464,88900.0
2010-12-03 13:15:00,44.61,44.61,44.58,44.58,23600.0,36.3383,36.3383,36.3138,36.3138,23600.0
2010-12-03 13:20:00,44.57,44.61,44.56,44.6,18700.0,36.3057,36.3383,36.2975,36.3301,18700.0
2010-12-03 13:25:00,44.6,44.63,44.55,44.59,53500.0,36.3301,36.3546,36.2894,36.322,53500.0
2010-12-03 13:30:00,44.59,44.63,44.58,44.61,33800.0,36.322,36.3546,36.3138,36.3383,33800.0
2010-12-03 13:35:00,44.61,44.67,44.61,44.66,84200.0,36.3383,36.3871,36.3383,36.379,84200.0
2010-12-03 13:40:00,44.66,44.71,44.64,44.7,58900.0,36.379,36.4197,36.3627,36.4116,58900.0
2010-12-03 13:45:00,44.7,44.7,44.65,44.69,45200.0,36.4116,36.4116,36.3709,36.4034,45200.0
2010-12-03 13:50:00,44.69,44.7,44.63,44.66,114200.0,36.4034,36.4116,36.3546,36.379,114200.0
2010-12-03 13:55:00,44.66,44.7,44.65,44.68,66000.0,36.379,36.4116,36.3709,36.3953,66000.0
2010-12-03 14:00:00,44.68,44.72,44.67,44.69,175800.0,36.3953,36.4279,36.3871,36.4034,175800.0
2010-12-03 14:05:00,44.69,44.7,44.65,44.67,82800.0,36.4034,36.4116,36.3709,36.3871,82800.0
2010-12-03 14:10:00,44.68,44.71,44.67,44.69,66800.0,36.3953,36.4197,36.3871,36.4034,66800.0
2010-12-03 14:15:00,44.68,44.71,44.68,44.69,119900.0,36.3953,36.4197,36.3953,36.4034,119900.0
2010-12-03 14:20:00,44.69,44.71,44.69,44.7,70800.0,36.4034,36.4197,36.4034,36.4116,70800.0
2010-12-03 14:25:00,44.7,44.72,44.7,44.71,25400.0,36.4116,36.4279,36.4116,36.4197,25400.0
2010-12-03 14:30:00,44.71,44.73,44.7,44.71,29100.0,36.4197,36.436,36.4116,36.4197,29100.0
2010-12-03 14:35:00,44.71,44.71,44.7,44.7,20700.0,36.4197,36.4197,36.4116,36.4116,20700.0
2010-12-03 14:40:00,44.71,44.75,44.7,44.75,37900.0,36.4197,36.4523,36.4116,36.4523,37900.0
2010-12-03 14:45:00,44.75,44.79,44.74,44.78,56100.0,36.4523,36.4849,36.4442,36.4767,56100.0
2010-12-03 14:50:00,44.78,44.81,44.75,44.8,101700.0,36.4767,36.5012,36.4523,36.493,101700.0
2010-12-03 14:55:00,44.81,44.82,44.78,44.81,108700.0,36.5012,36.5093,36.4767,36.5012,108700.0
2010-12-03 15:00:00,44.81,44.83,44.79,44.81,150700.0,36.5012,36.5175,36.4849,36.5012,150700.0
2010-12-03 15:05:00,44.81,44.84,44.8,44.8,54400.0,36.5012,36.5256,36.493,36.493,54400.0
2010-12-03 15:10:00,44.8,44.83,44.8,44.8,166400.0,36.493,36.5175,36.493,36.493,166400.0
2010-12-03 15:15:00,44.81,44.81,44.76,44.78,244100.0,36.5012,36.5012,36.4605,36.4767,244100.0
2010-12-03 15:20:00,44.78,44.85,44.77,44.85,81300.0,36.4767,36.5338,36.4686,36.5338,81300.0
2010-12-03 15:25:00,44.85,44.9,44.83,44.9,80600.0,36.5338,36.5745,36.5175,36.5745,80600.0
2010-12-03 15:30:00,44.89,44.9,44.86,44.88,138900.0,36.5664,36.5745,36.5419,36.5582,138900.0
2010-12-03 15:35:00,44.88,44.97,44.87,44.96,199200.0,36.5582,36.6315,36.5501,36.6234,199200.0
2010-12-03 15:40:00,44.96,45.0,44.95,44.96,232000.0,36.6234,36.656,36.6152,36.6234,232000.0
2010-12-03 15:45:00,44.97,45.0,44.96,45.0,319800.0,36.6315,36.656,36.6234,36.656,319800.0
2010-12-03 15:50:00,44.99,45.0,44.95,44.96,242600.0,36.6478,36.656,36.6152,36.6234,242600.0
2010-12-03 15:55:00,44.95,44.96,44.87,44.87,482600.0,36.6152,36.6234,36.5501,36.5501,482600.0
2010-12-06 09:30:00,44.66,44.88,44.66,44.87,214200.0,36.379,36.5582,36.379,36.5501,214200.0
2010-12-06 09:35:00,44.89,44.9,44.74,44.9,134100.0,36.5664,36.5745,36.4442,36.5745,134100.0
2010-12-06 09:40:00,44.89,44.89,44.7,44.72,83500.0,36.5664,36.5664,36.4116,36.4279,83500.0
2010-12-06 09:45:00,44.73,44.77,44.67,44.74,89300.0,36.436,36.4686,36.3871,36.4442,89300.0
2010-12-06 09:50:00,44.74,44.82,44.73,44.78,127200.0,36.4442,36.5093,36.436,36.4767,127200.0
2010-12-06 09:55:00,44.78,44.84,44.75,44.78,74100.0,36.4767,36.5256,36.4523,36.4767,74100.0
2010-12-06 10:00:00,44.77,44.83,44.72,44.74,42300.0,36.4686,36.5175,36.4279,36.4442,42300.0
2010-12-06 10:05:00,44.74,44.78,44.72,44.76,55500.0,36.4442,36.4767,36.4279,36.4605,55500.0
2010-12-06 10:10:00,44.76,44.81,44.73,44.74,55700.0,36.4605,36.5012,36.436,36.4442,55700.0
2010-12-06 10:15:00,44.76,44.78,44.72,44.78,51800.0,36.4605,36.4767,36.4279,36.4767,51800.0
2010-12-06 10:20:00,44.77,44.81,44.72,44.79,56400.0,36.4686,36.5012,36.4279,36.4849,56400.0
2010-12-06 10:25:00,44.79,44.81,44.74,44.8,43900.0,36.4849,36.5012,36.4442,36.493,43900.0
2010-12-06 10:30:00,44.8,44.81,44.73,44.78,54500.0,36.493,36.5012,36.436,36.4767,54500.0
2010-12-06 10:35:00,44.77,44.79,44.74,44.77,30300.0,36.4686,36.4849,36.4442,36.4686,30300.0
2010-12-06 10:40:00,44.76,44.77,44.72,44.75,32200.0,36.4605,36.4686,36.4279,36.4523,32200.0
2010-12-06 10:45:00,44.75,44.78,44.72,44.75,54700.0,36.4523,36.4767,36.4279,36.4523,54700.0
2010-12-06 10:50:00,44.75,44.75,44.71,44.73,114100.0,36.4523,36.4523,36.4197,36.436,114100.0
2010-12-06 10:55:00,44.72,44.76,44.7,44.75,78300.0,36.4279,36.4605,36.4116,36.4523,78300.0
2010-12-06 11:00:00,44.76,44.77,44.71,44.71,47600.0,36.4605,36.4686,36.4197,36.4197,47600.0
2010-12-06 11:05:00,44.71,44.73,44.66,44.72,56400.0,36.4197,36.436,36.379,36.4279,56400.0
2010-12-06 11:10:00,44.73,44.75,44.69,44.75,64500.0,36.436,36.4523,36.4034,36.4523,64500.0
2010-12-06 11:15:00,44.75,44.75,44.69,44.71,49000.0,36.4523,36.4523,36.4034,36.4197,49000.0
2010-12-06 11:20:00,44.7,44.8,44.7,44.77,54700.0,36.4116,36.493,36.4116,36.4686,54700.0
2010-12-06 11:25:00,44.77,44.79,44.73,44.79,42400.0,36.4686,36.4849,36.436,36.4849,42400.0
2010-12-06 11:30:00,44.8,44.8,44.73,44.74,68000.0,36.493,36.493,36.436,36.4442,68000.0
2010-12-06 11:35:00,44.74,44.77,44.7,44.72,84600.0,36.4442,36.4686,36.4116,36.4279,84600.0
2010-12-06 11:40:00,44.72,44.76,44.72,44.76,26600.0,36.4279,36.4605,36.4279,36.4605,26600.0
2010-12-06 11:45:00,44.76,44.8,44.72,44.72,89400.0,36.4605,36.493,36.4279,36.4279,89400.0
2010-12-06 11:50:00,44.73,44.74,44.71,44.74,62800.0,36.436,36.4442,36.4197,36.4442,62800.0
2010-12-06 11:55:00,44.73,44.76,44.72,44.76,43100.0,36.436,36.4605,36.4279,36.4605,43100.0
2010-12-06 12:00:00,44.77,44.78,44.74,44.78,25600.0,36.4686,36.4767,36.4442,36.4767,25600.0
2010-12-06 12:05:00,44.78,44.78,44.72,44.74,31700.0,36.4767,36.4767,36.4279,36.4442,31700.0
2010-12-06 12:10:00,44.73,44.74,44.67,44.72,42900.0,36.436,36.4442,36.3871,36.4279,42900.0
2010-12-06 12:15:00,44.73,44.73,44.69,44.7,26700.0,36.436,36.436,36.4034,36.4116,26700.0
2010-12-06 12:20:00,44.7,44.7,44.63,44.63,48400.0,36.4116,36.4116,36.3546,36.3546,48400.0
2010-12-06 12:25:00,44.63,44.66,44.6,44.6,41900.0,36.3546,36.379,36.3301,36.3301,41900.0
2010-12-06 12:30:00,44.61,44.62,44.57,44.59,56600.0,36.3383,36.3464,36.3057,36.322,56600.0
2010-12-06 12:35:00,44.58,44.59,44.55,44.55,31300.0,36.3138,36.322,36.2894,36.2894,31300.0
2010-12-06 12:40:00,44.56,44.6,44.55,44.6,27900.0,36.2975,36.3301,36.2894,36.3301,27900.0
2010-12-06 12:45:00,44.6,44.63,44.6,44.63,40700.0,36.3301,36.3546,36.3301,36.3546,40700.0
2010-12-06 12:50:00,44.63,44.64,44.6,44.6,32300.0,36.3546,36.3627,36.3301,36.3301,32300.0
2010-12-06 12:55:00,44.61,44.71,44.6,44.71,57400.0,36.3383,36.4197,36.3301,36.4197,57400.0
2010-12-06 13:00:00,44.71,44.74,44.7,44.72,41200.0,36.4197,36.4442,36.4116,36.4279,41200.0
2010-12-06 13:05:00,44.73,44.78,44.73,44.78,58400.0,36.436,36.4767,36.436,36.4767,58400.0
2010-12-06 13:10:00,44.78,44.84,44.78,44.83,89400.0,36.4767,36.5256,36.4767,36.5175,89400.0
2010-12-06 13:15:00,44.83,44.9,44.8,44.9,105100.0,36.5175,36.5745,36.493,36.5745,105100.0
2010-12-06 13:20:00,44.89,44.9,44.85,44.86,51800.0,36.5664,36.5745,36.5338,36.5419,51800.0
2010-12-06 13:25:00,44.85,44.92,44.84,44.86,80500.0,36.5338,36.5908,36.5256,36.5419,80500.0
2010-12-06 13:30:00,44.86,44.91,44.85,44.91,47300.0,36.5419,36.5826,36.5338,36.5826,47300.0
2010-12-06 13:35:00,44.92,44.98,44.9,44.92,166100.0,36.5908,36.6397,36.5745,36.5908,166100.0
2010-12-06 13:40:00,44.92,44.97,44.92,44.95,85400.0,36.5908,36.6315,36.5908,36.6152,85400.0
2010-12-06 13:45:00,44.96,44.96,44.92,44.95,28400.0,36.6234,36.6234,36.5908,36.6152,28400.0
2010-12-06 13:50:00,44.95,44.97,44.94,44.96,28300.0,36.6152,36.6315,36.6071,36.6234,28300.0
2010-12-06 13:55:00,44.95,44.98,44.93,44.97,53800.0,36.6152,36.6397,36.5989,36.6315,53800.0
2010-12-06 14:00:00,44.97,44.99,44.93,44.95,48700.0,36.6315,36.6478,36.5989,36.6152,48700.0
2010-12-06 14:05:00,44.96,44.96,44.9,44.96,77600.0,36.6234,36.6234,36.5745,36.6234,77600.0
2010-12-06 14:10:00,44.95,44.96,44.9,44.92,32600.0,36.6152,36.6234,36.5745,36.5908,32600.0
2010-12-06 14:15:00,44.91,44.92,44.86,44.9,48100.0,36.5826,36.5908,36.5419,36.5745,48100.0
2010-12-06 14:20:00,44.89,44.92,44.88,44.9,90800.0,36.5664,36.5908,36.5582,36.5745,90800.0
2010-12-06 14:25:00,44.89,44.91,44.86,44.87,129200.0,36.5664,36.5826,36.5419,36.5501,129200.0
2010-12-06 14:30:00,44.87,44.92,44.85,44.91,37400.0,36.5501,36.5908,36.5338,36.5826,37400.0
2010-12-06 14:35:00,44.91,44.94,44.89,44.93,53200.0,36.5826,36.6071,36.5664,36.5989,53200.0
2010-12-06 14:40:00,44.94,44.94,44.91,44.94,43300.0,36.6071,36.6071,36.5826,36.6071,43300.0
2010-12-06 14:45:00,44.94,44.99,44.92,44.98,198500.0,36.6071,36.6478,36.5908,36.6397,198500.0
2010-12-06 14:50:00,44.97,44.98,44.94,44.98,28300.0,36.6315,36.6397,36.6071,36.6397,28300.0
2010-12-06 14:55:00,44.97,44.97,44.95,44.96,20000.0,36.6315,36.6315,36.6152,36.6234,20000.0
2010-12-06 15:00:00,44.95,45.0,44.95,45.0,76100.0,36.6152,36.656,36.6152,36.656,76100.0
2010-12-06 15:05:00,45.0,45.02,44.99,45.02,119100.0,36.656,36.6722,36.6478,36.6722,119100.0
2010-12-06 15:10:00,45.02,45.06,44.99,45.01,169100.0,36.6722,36.7048,36.6478,36.6641,169100.0
2010-12-06 15:15:00,45.02,45.02,44.97,45.01,80000.0,36.6722,36.6722,36.6315,36.6641,80000.0
2010-12-06 15:20:00,45.01,45.01,44.99,44.99,33200.0,36.6641,36.6641,36.6478,36.6478,33200.0
2010-12-06 15:25:00,44.99,45.01,44.98,44.99,44300.0,36.6478,36.6641,36.6397,36.6478,44300.0
2010-12-06 15:30:00,44.98,45.01,44.97,44.99,88900.0,36.6397,36.6641,36.6315,36.6478,88900.0
2010-12-06 15:35:00,44.99,45.0,44.98,44.99,42300.0,36.6478,36.656,36.6397,36.6478,42300.0
2010-12-06 15:40:00,45.0,45.05,44.98,45.04,226100.0,36.656,36.6967,36.6397,36.6885,226100.0
2010-12-06 15:45:00,45.04,45.04,44.98,45.01,155600.0,36.6885,36.6885,36.6397,36.6641,155600.0
2010-12-06 15:50:00,45.01,45.02,44.96,44.96,425700.0,36.6641,36.6722,36.6234,36.6234,425700.0
2010-12-06 15:55:00,44.96,45.04,44.95,44.99,516800.0,36.6234,36.6885,36.6152,36.6478,516800.0
2010-12-07 09:30:00,45.6,45.64,45.11,45.15,415000.0,37.1447,37.1773,36.7456,36.7781,415000.0
2010-12-07 09:35:00,45.19,45.2,45.09,45.1,315400.0,36.8107,36.8189,36.7293,36.7374,315400.0
2010-12-07 09:40:00,45.1,45.2,45.08,45.19,324600.0,36.7374,36.8189,36.7211,36.8107,324600.0
2010-12-07 09:45:00,45.19,45.25,45.13,45.13,238300.0,36.8107,36.8596,36.7618,36.7618,238300.0
2010-12-07 09:50:00,45.13,45.17,45.02,45.03,180500.0,36.7618,36.7944,36.6722,36.6804,180500.0
2010-12-07 09:55:00,45.03,45.1,45.0,45.03,268900.0,36.6804,36.7374,36.656,36.6804,268900.0
2010-12-07 10:00:00,45.03,45.09,45.01,45.06,118700.0,36.6804,36.7293,36.6641,36.7048,118700.0
2010-12-07 10:05:00,45.04,45.08,45.01,45.03,125800.0,36.6885,36.7211,36.6641,36.6804,125800.0
2010-12-07 10:10:00,45.03,45.14,45.02,45.1,176600.0,36.6804,36.77,36.6722,36.7374,176600.0
2010-12-07 10:15:00,45.1,45.1,45.03,45.04,107800.0,36.7374,36.7374,36.6804,36.6885,107800.0
2010-12-07 10:20:00,45.04,45.08,45.01,45.01,120000.0,36.6885,36.7211,36.6641,36.6641,120000.0
2010-12-07 10:25:00,45.02,45.03,44.9,44.92,106700.0,36.6722,36.6804,36.5745,36.5908,106700.0
2010-12-07 10:30:00,44.91,44.95,44.86,44.94,156500.0,36.5826,36.6152,36.5419,36.6071,156500.0
2010-12-07 10:35:00,44.95,44.96,44.9,44.94,135600.0,36.6152,36.6234,36.5745,36.6071,135600.0
2010-12-07 10:40:00,44.95,45.0,44.94,44.99,119900.0,36.6152,36.656,36.6071,36.6478,119900.0
2010-12-07 10:45:00,44.98,45.01,44.95,44.99,106000.0,36.6397,36.6641,36.6152,36.6478,106000.0
2010-12-07 10:50:00,44.98,45.01,44.96,44.97,86500.0,36.6397,36.6641,36.6234,36.6315,86500.0
2010-12-07 10:55:00,44.97,45.12,44.97,45.05,234700.0,36.6315,36.7537,36.6315,36.6967,234700.0
2010-12-07 11:00:00,45.05,45.08,45.0,45.03,154300.0,36.6967,36.7211,36.656,36.6804,154300.0
2010-12-07 11:05:00,45.04,45.08,45.02,45.04,85900.0,36.6885,36.7211,36.6722,36.6885,85900.0
2010-12-07 11:10:00,45.04,45.07,45.0,45.07,97500.0,36.6885,36.713,36.656,36.713,97500.0
2010-12-07 11:15:00,45.07,45.08,45.01,45.01,54000.0,36.713,36.7211,36.6641,36.6641,54000.0
2010-12-07 11:20:00,45.01,45.06,44.99,45.01,105600.0,36.6641,36.7048,36.6478,36.6641,105600.0
2010-12-07 11:25:00,45.01,45.05,44.99,45.01,88200.0,36.6641,36.6967,36.6478,36.6641,88200.0
2010-12-07 11:30:00,45.02,45.04,45.0,45.02,49900.0,36.6722,36.6885,36.656,36.6722,49900.0
2010-12-07 11:35:00,45.02,45.07,45.01,45.06,63000.0,36.6722,36.713,36.6641,36.7048,63000.0
2010-12-07 11:40:00,45.07,45.08,45.03,45.05,31200.0,36.713,36.7211,36.6804,36.6967,31200.0
2010-12-07 11:45:00,45.04,45.05,44.99,45.03,118400.0,36.6885,36.6967,36.6478,36.6804,118400.0
2010-12-07 11:50:00,45.04,45.05,44.99,45.0,70500.0,36.6885,36.6967,36.6478,36.656,70500.0
2010-12-07 11:55:00,45.0,45.01,44.92,44.94,40700.0,36.656,36.6641,36.5908,36.6071,40700.0
2010-12-07 12:00:00,44.95,44.97,44.91,44.93,47300.0,36.6152,36.6315,36.5826,36.5989,47300.0
2010-12-07 12:05:00,44.93,44.94,44.75,44.8,149900.0,36.5989,36.6071,36.4523,36.493,149900.0
2010-12-07 12:10:00,44.81,44.82,44.78,44.81,58100.0,36.5012,36.5093,36.4767,36.5012,58100.0
2010-12-07 12:15:00,44.81,44.87,44.79,44.83,163200.0,36.5012,36.5501,36.4849,36.5175,163200.0
2010-12-07 12:20:00,44.83,44.9,44.83,44.89,36800.0,36.5175,36.5745,36.5175,36.5664,36800.0
2010-12-07 12:25:00,44.88,44.91,44.87,44.9,45000.0,36.5582,36.5826,36.5501,36.5745,45000.0
2010-12-07 12:30:00,44.9,44.92,44.89,44.9,31100.0,36.5745,36.5908,36.5664,36.5745,31100.0
2010-12-07 12:35:00,44.89,44.92,44.86,44.9,31000.0,36.5664,36.5908,36.5419,36.5745,31000.0
2010-12-07 12:40:00,44.9,44.93,44.88,44.88,29900.0,36.5745,36.5989,36.5582,36.5582,29900.0
2010-12-07 12:45:00,44.89,44.94,44.88,44.91,34500.0,36.5664,36.6071,36.5582,36.5826,34500.0
2010-12-07 12:50:00,44.91,44.91,44.85,44.87,58000.0,36.5826,36.5826,36.5338,36.5501,58000.0
2010-12-07 12:55:00,44.88,44.96,44.87,44.93,57300.0,36.5582,36.6234,36.5501,36.5989,57300.0
2010-12-07 13:00:00,44.92,45.0,44.91,44.97,51700.0,36.5908,36.656,36.5826,36.6315,51700.0
2010-12-07 13:05:00,44.98,44.99,44.93,44.95,63600.0,36.6397,36.6478,36.5989,36.6152,63600.0
2010-12-07 13:10:00,44.96,44.97,44.93,44.96,76300.0,36.6234,36.6315,36.5989,36.6234,76300.0
2010-12-07 13:15:00,44.95,44.97,44.94,44.97,66500.0,36.6152,36.6315,36.6071,36.6315,66500.0
2010-12-07 13:20:00,44.97,45.01,44.97,44.97,31000.0,36.6315,36.6641,36.6315,36.6315,31000.0
2010-12-07 13:25:00,44.98,45.0,44.94,45.0,35300.0,36.6397,36.656,36.6071,36.656,35300.0
2010-12-07 13:30:00,44.99,45.0,44.94,44.95,37200.0,36.6478,36.656,36.6071,36.6152,37200.0
2010-12-07 13:35:00,44.95,44.96,44.93,44.95,41800.0,36.6152,36.6234,36.5989,36.6152,41800.0
2010-12-07 13:40:00,44.94,44.98,44.93,44.98,44200.0,36.6071,36.6397,36.5989,36.6397,44200.0
2010-12-07 13:45:00,44.97,45.03,44.96,45.03,40300.0,36.6315,36.6804,36.6234,36.6804,40300.0
2010-12-07 13:50:00,45.02,45.02,44.95,44.96,53300.0,36.6722,36.6722,36.6152,36.6234,53300.0
2010-12-07 13:55:00,44.96,44.96,44.94,44.94,32200.0,36.6234,36.6234,36.6071,36.6071,32200.0
2010-12-07 14:00:00,44.94,44.95,44.94,44.95,39100.0,36.6071,36.6152,36.6071,36.6152,39100.0
2010-12-07 14:05:00,44.94,44.95,44.86,44.87,98700.0,36.6071,36.6152,36.5419,36.5501,98700.0
2010-12-07 14:10:00,44.87,44.92,44.87,44.92,71900.0,36.5501,36.5908,36.5501,36.5908,71900.0
2010-12-07 14:15:00,44.92,44.95,44.91,44.94,59900.0,36.5908,36.6152,36.5826,36.6071,59900.0
2010-12-07 14:20:00,44.94,45.03,44.94,45.0,87100.0,36.6071,36.6804,36.6071,36.656,87100.0
2010-12-07 14:25:00,45.0,45.07,44.99,45.06,93000.0,36.656,36.713,36.6478,36.7048,93000.0
2010-12-07 14:30:00,45.05,45.08,45.05,45.08,44200.0,36.6967,36.7211,36.6967,36.7211,44200.0
2010-12-07 14:35:00,45.07,45.11,45.07,45.09,40500.0,36.713,36.7456,36.713,36.7293,40500.0
2010-12-07 14:40:00,45.09,45.12,45.08,45.08,54000.0,36.7293,36.7537,36.7211,36.7211,54000.0
2010-12-07 14:45:00,45.09,45.13,45.08,45.09,58300.0,36.7293,36.7618,36.7211,36.7293,58300.0
2010-12-07 14:50:00,45.09,45.1,45.01,45.03,71100.0,36.7293,36.7374,36.6641,36.6804,71100.0
2010-12-07 14:55:00,45.04,45.04,44.92,44.94,221900.0,36.6885,36.6885,36.5908,36.6071,221900.0
2010-12-07 15:00:00,44.95,45.01,44.85,44.85,291200.0,36.6152,36.6641,36.5338,36.5338,291200.0
2010-12-07 15:05:00,44.85,44.87,44.79,44.84,89900.0,36.5338,36.5501,36.4849,36.5256,89900.0
2010-12-07 15:10:00,44.85,44.86,44.8,44.81,76500.0,36.5338,36.5419,36.493,36.5012,76500.0
2010-12-07 15:15:00,44.81,44.84,44.74,44.81,230800.0,36.5012,36.5256,36.4442,36.5012,230800.0
2010-12-07 15:20:00,44.82,44.84,44.75,44.79,200200.0,36.5093,36.5256,36.4523,36.4849,200200.0
2010-12-07 15:25:00,44.79,44.88,44.77,44.86,128000.0,36.4849,36.5582,36.4686,36.5419,128000.0
2010-12-07 15:30:00,44.86,44.88,44.81,44.84,117400.0,36.5419,36.5582,36.5012,36.5256,117400.0
2010-12-07 15:35:00,44.83,44.91,44.83,44.91,215700.0,36.5175,36.5826,36.5175,36.5826,215700.0
2010-12-07 15:40:00,44.91,44.92,44.83,44.83,168100.0,36.5826,36.5908,36.5175,36.5175,168100.0
2010-12-07 15:45:00,44.83,44.88,44.79,44.82,330600.0,36.5175,36.5582,36.4849,36.5093,330600.0
2010-12-07 15:50:00,44.81,44.84,44.79,44.83,268800.0,36.5012,36.5256,36.4849,36.5175,268800.0
2010-12-07 15:55:00,44.82,44.83,44.78,44.8,365900.0,36.5093,36.5175,36.4767,36.493,365900.0
2010-12-08 09:30:00,44.9,45.0,44.8,44.93,77900.0,36.5745,36.656,36.493,36.5989,77900.0
2010-12-08 09:35:00,44.9,45.0,44.87,44.91,95000.0,36.5745,36.656,36.5501,36.5826,95000.0
2010-12-08 09:40:00,44.91,45.05,44.89,45.05,71100.0,36.5826,36.6967,36.5664,36.6967,71100.0
2010-12-08 09:45:00,45.06,45.12,44.99,45.09,79400.0,36.7048,36.7537,36.6478,36.7293,79400.0
2010-12-08 09:50:00,45.08,45.15,45.06,45.08,112600.0,36.7211,36.7781,36.7048,36.7211,112600.0
2010-12-08 09:55:00,45.08,45.11,45.07,45.1,96300.0,36.7211,36.7456,36.713,36.7374,96300.0
2010-12-08 10:00:00,45.1,45.14,45.07,45.1,75700.0,36.7374,36.77,36.713,36.7374,75700.0
2010-12-08 10:05:00,45.1,45.12,45.08,45.1,116900.0,36.7374,36.7537,36.7211,36.7374,116900.0
2010-12-08 10:10:00,45.1,45.15,45.07,45.14,112200.0,36.7374,36.7781,36.713,36.77,112200.0
2010-12-08 10:15:00,45.15,45.16,45.07,45.08,70000.0,36.7781,36.7863,36.713,36.7211,70000.0
2010-12-08 10:20:00,45.08,45.1,44.97,45.01,111600.0,36.7211,36.7374,36.6315,36.6641,111600.0
2010-12-08 10:25:00,45.02,45.08,45.01,45.08,58600.0,36.6722,36.7211,36.6641,36.7211,58600.0
2010-12-08 10:30:00,45.07,45.07,44.98,45.0,63800.0,36.713,36.713,36.6397,36.656,63800.0
2010-12-08 10:35:00,45.01,45.02,44.9,44.95,80800.0,36.6641,36.6722,36.5745,36.6152,80800.0
2010-12-08 10:40:00,44.94,44.98,44.93,44.98,52100.0,36.6071,36.6397,36.5989,36.6397,52100.0
2010-12-08 10:45:00,44.99,45.01,44.9,44.9,53800.0,36.6478,36.6641,36.5745,36.5745,53800.0
2010-12-08 10:50:00,44.91,44.98,44.89,44.98,57700.0,36.5826,36.6397,36.5664,36.6397,57700.0
2010-12-08 10:55:00,44.98,45.01,44.93,44.99,52900.0,36.6397,36.6641,36.5989,36.6478,52900.0
2010-12-08 11:00:00,44.99,45.05,44.97,45.05,24500.0,36.6478,36.6967,36.6315,36.6967,24500.0
2010-12-08 11:05:00,45.05,45.09,45.04,45.05,32000.0,36.6967,36.7293,36.6885,36.6967,32000.0
2010-12-08 11:10:00,45.05,45.08,45.01,45.05,47900.0,36.6967,36.7211,36.6641,36.6967,47900.0
2010-12-08 11:15:00,45.05,45.08,45.01,45.02,29100.0,36.6967,36.7211,36.6641,36.6722,29100.0
2010-12-08 11:20:00,45.02,45.12,45.02,45.09,69800.0,36.6722,36.7537,36.6722,36.7293,69800.0
2010-12-08 11:25:00,45.09,45.14,45.09,45.11,31400.0,36.7293,36.77,36.7293,36.7456,31400.0
2010-12-08 11:30:00,45.1,45.13,45.08,45.11,70700.0,36.7374,36.7618,36.7211,36.7456,70700.0
2010-12-08 11:35:00,45.1,45.12,45.08,45.08,44000.0,36.7374,36.7537,36.7211,36.7211,44000.0
2010-12-08 11:40:00,45.08,45.11,45.08,45.11,45500.0,36.7211,36.7456,36.7211,36.7456,45500.0
2010-12-08 11:45:00,45.12,45.17,45.11,45.17,32600.0,36.7537,36.7944,36.7456,36.7944,32600.0
2010-12-08 11:50:00,45.17,45.21,45.17,45.21,86400.0,36.7944,36.827,36.7944,36.827,86400.0
2010-12-08 11:55:00,45.22,45.25,45.2,45.25,42900.0,36.8352,36.8596,36.8189,36.8596,42900.0
2010-12-08 12:00:00,45.25,45.37,45.25,45.34,145600.0,36.8596,36.9573,36.8596,36.9329,145600.0
2010-12-08 12:05:00,45.35,45.39,45.34,45.36,88600.0,36.9411,36.9736,36.9329,36.9492,88600.0
2010-12-08 12:10:00,45.36,45.41,45.36,45.36,46200.0,36.9492,36.9899,36.9492,36.9492,46200.0
2010-12-08 12:15:00,45.37,45.39,45.35,45.37,51000.0,36.9573,36.9736,36.9411,36.9573,51000.0
2010-12-08 12:20:00,45.37,45.39,45.35,45.37,37500.0,36.9573,36.9736,36.9411,36.9573,37500.0
2010-12-08 12:25:00,45.36,45.41,45.35,45.4,144500.0,36.9492,36.9899,36.9411,36.9818,144500.0
2010-12-08 12:30:00,45.4,45.41,45.38,45.4,59400.0,36.9818,36.9899,36.9655,36.9818,59400.0
2010-12-08 12:35:00,45.4,45.4,45.38,45.38,18000.0,36.9818,36.9818,36.9655,36.9655,18000.0
2010-12-08 12:40:00,45.39,45.4,45.37,45.38,41300.0,36.9736,36.9818,36.9573,36.9655,41300.0
2010-12-08 12:45:00,45.38,45.39,45.34,45.36,84700.0,36.9655,36.9736,36.9329,36.9492,84700.0
2010-12-08 12:50:00,45.36,45.37,45.33,45.34,71300.0,36.9492,36.9573,36.9248,36.9329,71300.0
2010-12-08 12:55:00,45.35,45.39,45.34,45.39,35400.0,36.9411,36.9736,36.9329,36.9736,35400.0
2010-12-08 13:00:00,45.39,45.43,45.36,45.43,79800.0,36.9736,37.0062,36.9492,37.0062,79800.0
2010-12-08 13:05:00,45.43,45.44,45.39,45.42,49000.0,37.0062,37.0144,36.9736,36.9981,49000.0
2010-12-08 13:10:00,45.42,45.48,45.42,45.45,49600.0,36.9981,37.047,36.9981,37.0225,49600.0
2010-12-08 13:15:00,45.45,45.46,45.4,45.42,32600.0,37.0225,37.0307,36.9818,36.9981,32600.0
2010-12-08 13:20:00,45.42,45.43,45.38,45.43,49400.0,36.9981,37.0062,36.9655,37.0062,49400.0
2010-12-08 13:25:00,45.44,45.45,45.36,45.37,56800.0,37.0144,37.0225,36.9492,36.9573,56800.0
2010-12-08 13:30:00,45.37,45.38,45.33,45.37,48100.0,36.9573,36.9655,36.9248,36.9573,48100.0
2010-12-08 13:35:00,45.38,45.43,45.36,45.41,32700.0,36.9655,37.0062,36.9492,36.9899,32700.0
2010-12-08 13:40:00,45.41,45.47,45.39,45.43,59500.0,36.9899,37.0388,36.9736,37.0062,59500.0
2010-12-08 13:45:00,45.44,45.44,45.39,45.39,24700.0,37.0144,37.0144,36.9736,36.9736,24700.0
2010-12-08 13:50:00,45.4,45.43,45.39,45.4,171600.0,36.9818,37.0062,36.9736,36.9818,171600.0
2010-12-08 13:55:00,45.41,45.45,45.39,45.4,26500.0,36.9899,37.0225,36.9736,36.9818,26500.0
2010-12-08 14:00:00,45.4,45.44,45.38,45.4,58100.0,36.9818,37.0144,36.9655,36.9818,58100.0
2010-12-08 14:05:00,45.4,45.46,45.4,45.44,45700.0,36.9818,37.0307,36.9818,37.0144,45700.0
2010-12-08 14:10:00,45.44,45.48,45.43,45.45,38400.0,37.0144,37.047,37.0062,37.0225,38400.0
2010-12-08 14:15:00,45.46,45.49,45.45,45.45,37700.0,37.0307,37.0551,37.0225,37.0225,37700.0
2010-12-08 14:20:00,45.45,45.48,45.45,45.48,46300.0,37.0225,37.047,37.0225,37.047,46300.0
2010-12-08 14:25:00,45.49,45.49,45.43,45.48,118000.0,37.0551,37.0551,37.0062,37.047,118000.0
2010-12-08 14:30:00,45.48,45.55,45.48,45.51,91900.0,37.047,37.104,37.047,37.0714,91900.0
2010-12-08 14:35:00,45.51,45.58,45.51,45.53,53500.0,37.0714,37.1284,37.0714,37.0877,53500.0
2010-12-08 14:40:00,45.52,45.57,45.51,45.56,98700.0,37.0795,37.1203,37.0714,37.1121,98700.0
2010-12-08 14:45:00,45.56,45.58,45.53,45.56,85200.0,37.1121,37.1284,37.0877,37.1121,85200.0
2010-12-08 14:50:00,45.57,45.57,45.48,45.53,232000.0,37.1203,37.1203,37.047,37.0877,232000.0
2010-12-08 14:55:00,45.53,45.56,45.5,45.51,100200.0,37.0877,37.1121,37.0632,37.0714,100200.0
2010-12-08 15:00:00,45.51,45.57,45.5,45.56,102600.0,37.0714,37.1203,37.0632,37.1121,102600.0
2010-12-08 15:05:00,45.55,45.57,45.5,45.53,99100.0,37.104,37.1203,37.0632,37.0877,99100.0
2010-12-08 15:10:00,45.54,45.54,45.49,45.51,129400.0,37.0958,37.0958,37.0551,37.0714,129400.0
2010-12-08 15:15:00,45.51,45.53,45.5,45.51,107300.0,37.0714,37.0877,37.0632,37.0714,107300.0
2010-12-08 15:20:00,45.51,45.53,45.5,45.51,99300.0,37.0714,37.0877,37.0632,37.0714,99300.0
2010-12-08 15:25:00,45.52,45.56,45.5,45.52,98900.0,37.0795,37.1121,37.0632,37.0795,98900.0
2010-12-08 15:30:00,45.51,45.55,45.5,45.54,143700.0,37.0714,37.104,37.0632,37.0958,143700.0
2010-12-08 15:35:00,45.53,45.55,45.52,45.54,152100.0,37.0877,37.104,37.0795,37.0958,152100.0
2010-12-08 15:40:00,45.54,45.57,45.51,45.55,320700.0,37.0958,37.1203,37.0714,37.104,320700.0
2010-12-08 15:45:00,45.54,45.58,45.53,45.55,293000.0,37.0958,37.1284,37.0877,37.104,293000.0
2010-12-08 15:50:00,45.56,45.57,45.53,45.56,336800.0,37.1121,37.1203,37.0877,37.1121,336800.0
2010-12-08 15:55:00,45.56,45.65,45.56,45.59,557300.0,37.1121,37.1854,37.1121,37.1366,557300.0
2010-12-09 09:30:00,45.79,45.85,45.72,45.75,214100.0,37.2995,37.3483,37.2424,37.2669,214100.0
2010-12-09 09:35:00,45.74,45.83,45.51,45.58,224600.0,37.2587,37.3321,37.0714,37.1284,224600.0
2010-12-09 09:40:00,45.57,45.59,45.42,45.53,178300.0,37.1203,37.1366,36.9981,37.0877,178300.0
2010-12-09 09:45:00,45.53,45.56,45.49,45.53,338200.0,37.0877,37.1121,37.0551,37.0877,338200.0
2010-12-09 09:50:00,45.54,45.67,45.53,45.67,117600.0,37.0958,37.2017,37.0877,37.2017,117600.0
2010-12-09 09:55:00,45.66,45.67,45.6,45.6,87200.0,37.1936,37.2017,37.1447,37.1447,87200.0
2010-12-09 10:00:00,45.6,45.63,45.52,45.58,82600.0,37.1447,37.1691,37.0795,37.1284,82600.0
2010-12-09 10:05:00,45.58,45.62,45.53,45.56,105500.0,37.1284,37.161,37.0877,37.1121,105500.0
2010-12-09 10:10:00,45.55,45.56,45.45,45.52,121400.0,37.104,37.1121,37.0225,37.0795,121400.0
2010-12-09 10:15:00,45.52,45.56,45.48,45.49,78200.0,37.0795,37.1121,37.047,37.0551,78200.0
2010-12-09 10:20:00,45.49,45.59,45.46,45.57,117800.0,37.0551,37.1366,37.0307,37.1203,117800.0
2010-12-09 10:25:00,45.58,45.58,45.49,45.57,62200.0,37.1284,37.1284,37.0551,37.1203,62200.0
2010-12-09 10:30:00,45.58,45.64,45.56,45.63,49100.0,37.1284,37.1773,37.1121,37.1691,49100.0
2010-12-09 10:35:00,45.62,45.62,45.58,45.58,25600.0,37.161,37.161,37.1284,37.1284,25600.0
2010-12-09 10:40:00,45.57,45.6,45.51,45.53,65100.0,37.1203,37.1447,37.0714,37.0877,65100.0
2010-12-09 10:45:00,45.53,45.56,45.48,45.49,118000.0,37.0877,37.1121,37.047,37.0551,118000.0
2010-12-09 10:50:00,45.5,45.51,45.44,45.47,134400.0,37.0632,37.0714,37.0144,37.0388,134400.0
2010-12-09 10:55:00,45.47,45.47,45.38,45.44,108600.0,37.0388,37.0388,36.9655,37.0144,108600.0
2010-12-09 11:00:00,45.44,45.47,45.41,45.43,79400.0,37.0144,37.0388,36.9899,37.0062,79400.0
2010-12-09 11:05:00,45.44,45.5,45.43,45.49,76200.0,37.0144,37.0632,37.0062,37.0551,76200.0
2010-12-09 11:10:00,45.49,45.53,45.47,45.5,82500.0,37.0551,37.0877,37.0388,37.0632,82500.0
2010-12-09 11:15:00,45.51,45.52,45.5,45.52,26900.0,37.0714,37.0795,37.0632,37.0795,26900.0
2010-12-09 11:20:00,45.51,45.52,45.49,45.51,90800.0,37.0714,37.0795,37.0551,37.0714,90800.0
2010-12-09 11:25:00,45.51,45.53,45.48,45.5,79200.0,37.0714,37.0877,37.047,37.0632,79200.0
2010-12-09 11:30:00,45.51,45.53,45.48,45.49,103800.0,37.0714,37.0877,37.047,37.0551,103800.0
2010-12-09 11:35:00,45.5,45.52,45.49,45.51,50800.0,37.0632,37.0795,37.0551,37.0714,50800.0
2010-12-09 11:40:00,45.51,45.51,45.44,45.44,81100.0,37.0714,37.0714,37.0144,37.0144,81100.0
2010-12-09 11:45:00,45.43,45.44,45.32,45.33,84500.0,37.0062,37.0144,36.9166,36.9248,84500.0
2010-12-09 11:50:00,45.32,45.4,45.29,45.4,57500.0,36.9166,36.9818,36.8922,36.9818,57500.0
2010-12-09 11:55:00,45.4,45.46,45.36,45.46,41700.0,36.9818,37.0307,36.9492,37.0307,41700.0
2010-12-09 12:00:00,45.46,45.53,45.45,45.52,63100.0,37.0307,37.0877,37.0225,37.0795,63100.0
2010-12-09 12:05:00,45.51,45.53,45.49,45.52,40500.0,37.0714,37.0877,37.0551,37.0795,40500.0
2010-12-09 12:10:00,45.51,45.55,45.51,45.51,36300.0,37.0714,37.104,37.0714,37.0714,36300.0
2010-12-09 12:15:00,45.52,45.52,45.48,45.5,20300.0,37.0795,37.0795,37.047,37.0632,20300.0
2010-12-09 12:20:00,45.5,45.52,45.5,45.51,35300.0,37.0632,37.0795,37.0632,37.0714,35300.0
2010-12-09 12:25:00,45.51,45.54,45.51,45.51,29500.0,37.0714,37.0958,37.0714,37.0714,29500.0
2010-12-09 12:30:00,45.52,45.55,45.49,45.53,34100.0,37.0795,37.104,37.0551,37.0877,34100.0
2010-12-09 12:35:00,45.53,45.56,45.5,45.56,30200.0,37.0877,37.1121,37.0632,37.1121,30200.0
2010-12-09 12:40:00,45.56,45.59,45.56,45.59,74800.0,37.1121,37.1366,37.1121,37.1366,74800.0
2010-12-09 12:45:00,45.58,45.66,45.55,45.63,165200.0,37.1284,37.1936,37.104,37.1691,165200.0
2010-12-09 12:50:00,45.64,45.67,45.6,45.66,35900.0,37.1773,37.2017,37.1447,37.1936,35900.0
2010-12-09 12:55:00,45.66,45.69,45.64,45.69,46600.0,37.1936,37.218,37.1773,37.218,46600.0
2010-12-09 13:00:00,45.69,45.74,45.65,45.7,85000.0,37.218,37.2587,37.1854,37.2262,85000.0
2010-12-09 13:05:00,45.71,45.76,45.69,45.74,36800.0,37.2343,37.275,37.218,37.2587,36800.0
2010-12-09 13:10:00,45.75,45.78,45.74,45.76,39900.0,37.2669,37.2913,37.2587,37.275,39900.0
2010-12-09 13:15:00,45.77,45.79,45.7,45.7,45600.0,37.2832,37.2995,37.2262,37.2262,45600.0
2010-12-09 13:20:00,45.69,45.72,45.67,45.7,68800.0,37.218,37.2424,37.2017,37.2262,68800.0
2010-12-09 13:25:00,45.7,45.74,45.69,45.74,27900.0,37.2262,37.2587,37.218,37.2587,27900.0
2010-12-09 13:30:00,45.74,45.76,45.7,45.7,27900.0,37.2587,37.275,37.2262,37.2262,27900.0
2010-12-09 13:35:00,45.7,45.72,45.67,45.7,22000.0,37.2262,37.2424,37.2017,37.2262,22000.0
2010-12-09 13:40:00,45.71,45.72,45.67,45.69,30100.0,37.2343,37.2424,37.2017,37.218,30100.0
2010-12-09 13:45:00,45.69,45.72,45.67,45.68,22800.0,37.218,37.2424,37.2017,37.2099,22800.0
2010-12-09 13:50:00,45.68,45.7,45.65,45.7,32600.0,37.2099,37.2262,37.1854,37.2262,32600.0
2010-12-09 13:55:00,45.7,45.71,45.67,45.69,24200.0,37.2262,37.2343,37.2017,37.218,24200.0
2010-12-09 14:00:00,45.69,45.77,45.69,45.75,68800.0,37.218,37.2832,37.218,37.2669,68800.0
2010-12-09 14:05:00,45.75,45.75,45.66,45.66,52700.0,37.2669,37.2669,37.1936,37.1936,52700.0
2010-12-09 14:10:00,45.67,45.74,45.63,45.74,145200.0,37.2017,37.2587,37.1691,37.2587,145200.0
2010-12-09 14:15:00,45.74,45.74,45.68,45.71,58200.0,37.2587,37.2587,37.2099,37.2343,58200.0
2010-12-09 14:20:00,45.71,45.75,45.71,45.73,145800.0,37.2343,37.2669,37.2343,37.2506,145800.0
2010-12-09 14:25:00,45.73,45.79,45.73,45.76,29400.0,37.2506,37.2995,37.2506,37.275,29400.0
2010-12-09 14:30:00,45.75,45.77,45.74,45.76,37700.0,37.2669,37.2832,37.2587,37.275,37700.0
2010-12-09 14:35:00,45.76,45.77,45.72,45.73,31400.0,37.275,37.2832,37.2424,37.2506,31400.0
2010-12-09 14:40:00,45.72,45.73,45.66,45.67,96600.0,37.2424,37.2506,37.1936,37.2017,96600.0
2010-12-09 14:45:00,45.67,45.7,45.65,45.65,47800.0,37.2017,37.2262,37.1854,37.1854,47800.0
2010-12-09 14:50:00,45.65,45.71,45.63,45.71,33900.0,37.1854,37.2343,37.1691,37.2343,33900.0
2010-12-09 14:55:00,45.71,45.74,45.7,45.74,47300.0,37.2343,37.2587,37.2262,37.2587,47300.0
2010-12-09 15:00:00,45.74,45.75,45.68,45.74,56200.0,37.2587,37.2669,37.2099,37.2587,56200.0
2010-12-09 15:05:00,45.74,45.77,45.73,45.75,47800.0,37.2587,37.2832,37.2506,37.2669,47800.0
2010-12-09 15:10:00,45.75,45.77,45.73,45.75,40500.0,37.2669,37.2832,37.2506,37.2669,40500.0
2010-12-09 15:15:00,45.74,45.79,45.74,45.76,41700.0,37.2587,37.2995,37.2587,37.275,41700.0
2010-12-09 15:20:00,45.77,45.79,45.75,45.77,56700.0,37.2832,37.2995,37.2669,37.2832,56700.0
2010-12-09 15:25:00,45.78,45.8,45.75,45.76,66300.0,37.2913,37.3076,37.2669,37.275,66300.0
2010-12-09 15:30:00,45.76,45.79,45.76,45.77,54400.0,37.275,37.2995,37.275,37.2832,54400.0
2010-12-09 15:35:00,45.78,45.81,45.77,45.8,112900.0,37.2913,37.3158,37.2832,37.3076,112900.0
2010-12-09 15:40:00,45.81,45.87,45.78,45.85,186000.0,37.3158,37.3646,37.2913,37.3483,186000.0
2010-12-09 15:45:00,45.86,45.9,45.84,45.88,206100.0,37.3565,37.3891,37.3402,37.3728,206100.0
2010-12-09 15:50:00,45.88,45.89,45.78,45.78,182100.0,37.3728,37.3809,37.2913,37.2913,182100.0
2010-12-09 15:55:00,45.79,45.82,45.75,45.8,274900.0,37.2995,37.3239,37.2669,37.3076,274900.0
2010-12-10 09:30:00,45.78,45.9,45.75,45.89,156600.0,37.2913,37.3891,37.2669,37.3809,156600.0
2010-12-10 09:35:00,45.89,45.92,45.85,45.92,199900.0,37.3809,37.4054,37.3483,37.4054,199900.0
2010-12-10 09:40:00,45.92,45.98,45.9,45.97,253600.0,37.4054,37.4542,37.3891,37.4461,253600.0
2010-12-10 09:45:00,45.97,46.05,45.91,45.93,488800.0,37.4461,37.5113,37.3972,37.4135,488800.0
2010-12-10 09:50:00,45.92,45.96,45.9,45.93,113200.0,37.4054,37.4379,37.3891,37.4135,113200.0
2010-12-10 09:55:00,45.94,46.0,45.91,45.99,130700.0,37.4217,37.4705,37.3972,37.4624,130700.0
2010-12-10 10:00:00,45.99,46.03,45.98,46.01,106700.0,37.4624,37.495,37.4542,37.4787,106700.0
2010-12-10 10:05:00,46.01,46.07,45.99,46.06,83300.0,37.4787,37.5276,37.4624,37.5194,83300.0
2010-12-10 10:10:00,46.06,46.07,45.97,46.02,111100.0,37.5194,37.5276,37.4461,37.4868,111100.0
2010-12-10 10:15:00,46.03,46.05,45.99,46.04,71900.0,37.495,37.5113,37.4624,37.5031,71900.0
2010-12-10 10:20:00,46.03,46.07,46.0,46.04,61700.0,37.495,37.5276,37.4705,37.5031,61700.0
2010-12-10 10:25:00,46.05,46.06,46.0,46.03,63600.0,37.5113,37.5194,37.4705,37.495,63600.0
2010-12-10 10:30:00,46.03,46.05,46.0,46.01,47700.0,37.495,37.5113,37.4705,37.4787,47700.0
2010-12-10 10:35:00,46.02,46.04,45.98,46.0,79100.0,37.4868,37.5031,37.4542,37.4705,79100.0
2010-12-10 10:40:00,46.0,46.01,45.98,45.99,109900.0,37.4705,37.4787,37.4542,37.4624,109900.0
2010-12-10 10:45:00,46.0,46.01,45.95,45.99,44200.0,37.4705,37.4787,37.4298,37.4624,44200.0
2010-12-10 10:50:00,45.99,46.01,45.98,46.01,45800.0,37.4624,37.4787,37.4542,37.4787,45800.0
2010-12-10 10:55:00,46.01,46.01,45.98,45.98,114700.0,37.4787,37.4787,37.4542,37.4542,114700.0
2010-12-10 11:00:00,45.99,46.01,45.95,45.97,806800.0,37.4624,37.4787,37.4298,37.4461,806800.0
2010-12-10 11:05:00,45.97,46.01,45.95,46.01,205300.0,37.4461,37.4787,37.4298,37.4787,205300.0
2010-12-10 11:10:00,46.01,46.01,45.98,46.01,65900.0,37.4787,37.4787,37.4542,37.4787,65900.0
2010-12-10 11:15:00,46.0,46.03,45.99,46.01,85400.0,37.4705,37.495,37.4624,37.4787,85400.0
2010-12-10 11:20:00,46.01,46.04,46.0,46.02,53500.0,37.4787,37.5031,37.4705,37.4868,53500.0
2010-12-10 11:25:00,46.03,46.04,46.0,46.0,18300.0,37.495,37.5031,37.4705,37.4705,18300.0
2010-12-10 11:30:00,46.01,46.05,46.0,46.05,44900.0,37.4787,37.5113,37.4705,37.5113,44900.0
2010-12-10 11:35:00,46.04,46.05,46.03,46.04,31500.0,37.5031,37.5113,37.495,37.5031,31500.0
2010-12-10 11:40:00,46.04,46.04,46.01,46.04,25900.0,37.5031,37.5031,37.4787,37.5031,25900.0
2010-12-10 11:45:00,46.03,46.06,46.03,46.06,35000.0,37.495,37.5194,37.495,37.5194,35000.0
2010-12-10 11:50:00,46.06,46.07,46.02,46.07,69400.0,37.5194,37.5276,37.4868,37.5276,69400.0
2010-12-10 11:55:00,46.06,46.13,46.06,46.11,84600.0,37.5194,37.5764,37.5194,37.5601,84600.0
2010-12-10 12:00:00,46.11,46.13,46.09,46.1,73100.0,37.5601,37.5764,37.5438,37.552,73100.0
2010-12-10 12:05:00,46.1,46.19,46.09,46.19,75400.0,37.552,37.6253,37.5438,37.6253,75400.0
2010-12-10 12:10:00,46.19,46.19,46.15,46.18,42600.0,37.6253,37.6253,37.5927,37.6172,42600.0
2010-12-10 12:15:00,46.18,46.19,46.16,46.17,24400.0,37.6172,37.6253,37.6009,37.609,24400.0
2010-12-10 12:20:00,46.17,46.17,46.12,46.12,32500.0,37.609,37.609,37.5683,37.5683,32500.0
2010-12-10 12:25:00,46.12,46.15,46.11,46.14,30700.0,37.5683,37.5927,37.5601,37.5846,30700.0
2010-12-10 12:30:00,46.14,46.15,46.11,46.12,78900.0,37.5846,37.5927,37.5601,37.5683,78900.0
2010-12-10 12:35:00,46.11,46.14,46.11,46.13,34000.0,37.5601,37.5846,37.5601,37.5764,34000.0
2010-12-10 12:40:00,46.13,46.14,46.1,46.11,51500.0,37.5764,37.5846,37.552,37.5601,51500.0
2010-12-10 12:45:00,46.11,46.15,46.1,46.14,75800.0,37.5601,37.5927,37.552,37.5846,75800.0
2010-12-10 12:50:00,46.13,46.16,46.13,46.15,84300.0,37.5764,37.6009,37.5764,37.5927,84300.0
2010-12-10 12:55:00,46.15,46.17,46.14,46.17,42600.0,37.5927,37.609,37.5846,37.609,42600.0
2010-12-10 13:00:00,46.16,46.17,46.14,46.15,45800.0,37.6009,37.609,37.5846,37.5927,45800.0
2010-12-10 13:05:00,46.15,46.18,46.14,46.18,38400.0,37.5927,37.6172,37.5846,37.6172,38400.0
2010-12-10 13:10:00,46.18,46.18,46.16,46.17,33600.0,37.6172,37.6172,37.6009,37.609,33600.0
2010-12-10 13:15:00,46.17,46.17,46.1,46.11,68800.0,37.609,37.609,37.552,37.5601,68800.0
2010-12-10 13:20:00,46.11,46.18,46.11,46.15,54200.0,37.5601,37.6172,37.5601,37.5927,54200.0
2010-12-10 13:25:00,46.15,46.17,46.14,46.16,66800.0,37.5927,37.609,37.5846,37.6009,66800.0
2010-12-10 13:30:00,46.17,46.2,46.17,46.19,80800.0,37.609,37.6334,37.609,37.6253,80800.0
2010-12-10 13:35:00,46.2,46.2,46.19,46.19,127300.0,37.6334,37.6334,37.6253,37.6253,127300.0
2010-12-10 13:40:00,46.19,46.2,46.18,46.19,31800.0,37.6253,37.6334,37.6172,37.6253,31800.0
2010-12-10 13:45:00,46.2,46.23,46.19,46.21,59100.0,37.6334,37.6579,37.6253,37.6416,59100.0
2010-12-10 13:50:00,46.2,46.21,46.17,46.2,58800.0,37.6334,37.6416,37.609,37.6334,58800.0
2010-12-10 13:55:00,46.2,46.21,46.17,46.19,65800.0,37.6334,37.6416,37.609,37.6253,65800.0
2010-12-10 14:00:00,46.19,46.2,46.17,46.19,57200.0,37.6253,37.6334,37.609,37.6253,57200.0
2010-12-10 14:05:00,46.2,46.26,46.2,46.26,97800.0,37.6334,37.6823,37.6334,37.6823,97800.0
2010-12-10 14:10:00,46.26,46.31,46.26,46.31,97900.0,37.6823,37.723,37.6823,37.723,97900.0
2010-12-10 14:15:00,46.31,46.33,46.27,46.29,68900.0,37.723,37.7393,37.6905,37.7068,68900.0
2010-12-10 14:20:00,46.29,46.31,46.28,46.31,45800.0,37.7068,37.723,37.6986,37.723,45800.0
2010-12-10 14:25:00,46.31,46.31,46.26,46.26,37200.0,37.723,37.723,37.6823,37.6823,37200.0
2010-12-10 14:30:00,46.25,46.27,46.24,46.27,56300.0,37.6742,37.6905,37.666,37.6905,56300.0
2010-12-10 14:35:00,46.27,46.31,46.26,46.31,61800.0,37.6905,37.723,37.6823,37.723,61800.0
2010-12-10 14:40:00,46.31,46.33,46.3,46.32,39100.0,37.723,37.7393,37.7149,37.7312,39100.0
2010-12-10 14:45:00,46.33,46.35,46.31,46.33,111000.0,37.7393,37.7556,37.723,37.7393,111000.0
2010-12-10 14:50:00,46.33,46.33,46.27,46.29,47200.0,37.7393,37.7393,37.6905,37.7068,47200.0
2010-12-10 14:55:00,46.29,46.34,46.27,46.3,109200.0,37.7068,37.7475,37.6905,37.7149,109200.0
2010-12-10 15:00:00,46.3,46.31,46.27,46.3,49700.0,37.7149,37.723,37.6905,37.7149,49700.0
2010-12-10 15:05:00,46.3,46.31,46.23,46.27,152700.0,37.7149,37.723,37.6579,37.6905,152700.0
2010-12-10 15:10:00,46.28,46.3,46.26,46.26,94000.0,37.6986,37.7149,37.6823,37.6823,94000.0
2010-12-10 15:15:00,46.25,46.28,46.24,46.26,57400.0,37.6742,37.6986,37.666,37.6823,57400.0
2010-12-10 15:20:00,46.26,46.27,46.24,46.24,71600.0,37.6823,37.6905,37.666,37.666,71600.0
2010-12-10 15:25:00,46.25,46.27,46.24,46.26,58200.0,37.6742,37.6905,37.666,37.6823,58200.0
2010-12-10 15:30:00,46.26,46.27,46.24,46.25,92800.0,37.6823,37.6905,37.666,37.6742,92800.0
2010-12-10 15:35:00,46.25,46.26,46.22,46.23,81500.0,37.6742,37.6823,37.6497,37.6579,81500.0
2010-12-10 15:40:00,46.23,46.28,46.22,46.28,188200.0,37.6579,37.6986,37.6497,37.6986,188200.0
2010-12-10 15:45:00,46.28,46.28,46.2,46.21,144700.0,37.6986,37.6986,37.6334,37.6416,144700.0
2010-12-10 15:50:00,46.21,46.25,46.2,46.24,243800.0,37.6416,37.6742,37.6334,37.666,243800.0
2010-12-10 15:55:00,46.24,46.26,46.24,46.25,348200.0,37.666,37.6823,37.666,37.6742,348200.0
2010-12-13 09:30:00,46.47,46.54,46.37,46.45,166200.0,37.8534,37.9104,37.7719,37.8371,166200.0
2010-12-13 09:35:00,46.45,46.47,46.26,46.26,151000.0,37.8371,37.8534,37.6823,37.6823,151000.0
2010-12-13 09:40:00,46.26,46.29,46.14,46.16,112100.0,37.6823,37.7068,37.5846,37.6009,112100.0
2010-12-13 09:45:00,46.17,46.3,46.16,46.28,155800.0,37.609,37.7149,37.6009,37.6986,155800.0
2010-12-13 09:50:00,46.28,46.33,46.24,46.26,118000.0,37.6986,37.7393,37.666,37.6823,118000.0
2010-12-13 09:55:00,46.26,46.26,46.18,46.19,95200.0,37.6823,37.6823,37.6172,37.6253,95200.0
2010-12-13 10:00:00,46.19,46.25,46.17,46.24,147300.0,37.6253,37.6742,37.609,37.666,147300.0
2010-12-13 10:05:00,46.23,46.25,46.22,46.23,58000.0,37.6579,37.6742,37.6497,37.6579,58000.0
2010-12-13 10:10:00,46.23,46.25,46.18,46.24,87700.0,37.6579,37.6742,37.6172,37.666,87700.0
2010-12-13 10:15:00,46.24,46.34,46.23,46.33,99100.0,37.666,37.7475,37.6579,37.7393,99100.0
2010-12-13 10:20:00,46.34,46.4,46.31,46.32,71000.0,37.7475,37.7964,37.723,37.7312,71000.0
2010-12-13 10:25:00,46.32,46.36,46.29,46.32,73400.0,37.7312,37.7638,37.7068,37.7312,73400.0
2010-12-13 10:30:00,46.33,46.42,46.33,46.38,79900.0,37.7393,37.8127,37.7393,37.7801,79900.0
2010-12-13 10:35:00,46.37,46.4,46.29,46.31,69500.0,37.7719,37.7964,37.7068,37.723,69500.0
2010-12-13 10:40:00,46.31,46.41,46.29,46.37,104100.0,37.723,37.8045,37.7068,37.7719,104100.0
2010-12-13 10:45:00,46.37,46.5,46.36,46.49,142400.0,37.7719,37.8778,37.7638,37.8697,142400.0
2010-12-13 10:50:00,46.49,46.52,46.45,46.51,103300.0,37.8697,37.8941,37.8371,37.886,103300.0
2010-12-13 10:55:00,46.5,46.55,46.48,46.53,73300.0,37.8778,37.9185,37.8615,37.9023,73300.0
2010-12-13 11:00:00,46.52,46.52,46.49,46.49,132600.0,37.8941,37.8941,37.8697,37.8697,132600.0
2010-12-13 11:05:00,46.49,46.54,46.49,46.54,74100.0,37.8697,37.9104,37.8697,37.9104,74100.0
2010-12-13 11:10:00,46.54,46.57,46.51,46.51,94000.0,37.9104,37.9348,37.886,37.886,94000.0
2010-12-13 11:15:00,46.52,46.56,46.5,46.56,67600.0,37.8941,37.9267,37.8778,37.9267,67600.0
2010-12-13 11:20:00,46.56,46.74,46.55,46.74,310100.0,37.9267,38.0733,37.9185,38.0733,310100.0
2010-12-13 11:25:00,46.74,46.76,46.65,46.66,173200.0,38.0733,38.0896,38.0,38.0082,173200.0
2010-12-13 11:30:00,46.66,46.69,46.61,46.62,65800.0,38.0082,38.0326,37.9674,37.9756,65800.0
2010-12-13 11:35:00,46.62,46.62,46.59,46.62,79500.0,37.9756,37.9756,37.9511,37.9756,79500.0
2010-12-13 11:40:00,46.62,46.63,46.59,46.6,85200.0,37.9756,37.9837,37.9511,37.9593,85200.0
2010-12-13 11:45:00,46.6,46.67,46.6,46.62,60700.0,37.9593,38.0163,37.9593,37.9756,60700.0
2010-12-13 11:50:00,46.62,46.78,46.62,46.74,191200.0,37.9756,38.1059,37.9756,38.0733,191200.0
2010-12-13 11:55:00,46.75,46.76,46.74,46.75,52800.0,38.0815,38.0896,38.0733,38.0815,52800.0
2010-12-13 12:00:00,46.75,46.75,46.73,46.73,59000.0,38.0815,38.0815,38.0652,38.0652,59000.0
2010-12-13 12:05:00,46.74,46.75,46.71,46.71,80500.0,38.0733,38.0815,38.0489,38.0489,80500.0
2010-12-13 12:10:00,46.7,46.73,46.68,46.72,39800.0,38.0407,38.0652,38.0244,38.057,39800.0
2010-12-13 12:15:00,46.73,46.73,46.65,46.66,64300.0,38.0652,38.0652,38.0,38.0082,64300.0
2010-12-13 12:20:00,46.66,46.66,46.6,46.61,35100.0,38.0082,38.0082,37.9593,37.9674,35100.0
2010-12-13 12:25:00,46.61,46.64,46.61,46.62,28700.0,37.9674,37.9919,37.9674,37.9756,28700.0
2010-12-13 12:30:00,46.62,46.65,46.6,46.61,30800.0,37.9756,38.0,37.9593,37.9674,30800.0
2010-12-13 12:35:00,46.6,46.64,46.56,46.56,36900.0,37.9593,37.9919,37.9267,37.9267,36900.0
2010-12-13 12:40:00,46.56,46.57,46.52,46.53,54300.0,37.9267,37.9348,37.8941,37.9023,54300.0
2010-12-13 12:45:00,46.55,46.57,46.5,46.56,49100.0,37.9185,37.9348,37.8778,37.9267,49100.0
2010-12-13 12:50:00,46.56,46.58,46.5,46.5,36900.0,37.9267,37.943,37.8778,37.8778,36900.0
2010-12-13 12:55:00,46.5,46.52,46.49,46.5,34700.0,37.8778,37.8941,37.8697,37.8778,34700.0
2010-12-13 13:00:00,46.5,46.53,46.49,46.5,32300.0,37.8778,37.9023,37.8697,37.8778,32300.0
2010-12-13 13:05:00,46.49,46.6,46.49,46.6,146800.0,37.8697,37.9593,37.8697,37.9593,146800.0
2010-12-13 13:10:00,46.6,46.72,46.6,46.65,251200.0,37.9593,38.057,37.9593,38.0,251200.0
2010-12-13 13:15:00,46.65,46.67,46.65,46.67,32600.0,38.0,38.0163,38.0,38.0163,32600.0
2010-12-13 13:20:00,46.66,46.66,46.61,46.62,46400.0,38.0082,38.0082,37.9674,37.9756,46400.0
2010-12-13 13:25:00,46.63,46.66,46.62,46.64,20600.0,37.9837,38.0082,37.9756,37.9919,20600.0
2010-12-13 13:30:00,46.64,46.65,46.63,46.64,26600.0,37.9919,38.0,37.9837,37.9919,26600.0
2010-12-13 13:35:00,46.64,46.66,46.63,46.65,37300.0,37.9919,38.0082,37.9837,38.0,37300.0
2010-12-13 13:40:00,46.65,46.69,46.65,46.69,39900.0,38.0,38.0326,38.0,38.0326,39900.0
2010-12-13 13:45:00,46.69,46.71,46.68,46.68,36300.0,38.0326,38.0489,38.0244,38.0244,36300.0
2010-12-13 13:50:00,46.69,46.69,46.65,46.65,46800.0,38.0326,38.0326,38.0,38.0,46800.0
2010-12-13 13:55:00,46.65,46.68,46.62,46.65,102600.0,38.0,38.0244,37.9756,38.0,102600.0
2010-12-13 14:00:00,46.65,46.69,46.64,46.65,62700.0,38.0,38.0326,37.9919,38.0,62700.0
2010-12-13 14:05:00,46.65,46.73,46.62,46.63,197000.0,38.0,38.0652,37.9756,37.9837,197000.0
2010-12-13 14:10:00,46.63,46.71,46.62,46.65,159700.0,37.9837,38.0489,37.9756,38.0,159700.0
2010-12-13 14:15:00,46.66,46.66,46.64,46.65,78500.0,38.0082,38.0082,37.9919,38.0,78500.0
2010-12-13 14:20:00,46.64,46.65,46.59,46.63,67900.0,37.9919,38.0,37.9511,37.9837,67900.0
2010-12-13 14:25:00,46.63,46.65,46.63,46.65,65000.0,37.9837,38.0,37.9837,38.0,65000.0
2010-12-13 14:30:00,46.65,46.69,46.64,46.67,60500.0,38.0,38.0326,37.9919,38.0163,60500.0
2010-12-13 14:35:00,46.68,46.71,46.67,46.7,59200.0,38.0244,38.0489,38.0163,38.0407,59200.0
2010-12-13 14:40:00,46.71,46.71,46.69,46.7,42700.0,38.0489,38.0489,38.0326,38.0407,42700.0
2010-12-13 14:45:00,46.69,46.76,46.69,46.75,239600.0,38.0326,38.0896,38.0326,38.0815,239600.0
2010-12-13 14:50:00,46.75,46.76,46.73,46.74,96600.0,38.0815,38.0896,38.0652,38.0733,96600.0
2010-12-13 14:55:00,46.74,46.76,46.73,46.75,103100.0,38.0733,38.0896,38.0652,38.0815,103100.0
2010-12-13 15:00:00,46.76,46.76,46.69,46.69,67200.0,38.0896,38.0896,38.0326,38.0326,67200.0
2010-12-13 15:05:00,46.7,46.7,46.6,46.6,67200.0,38.0407,38.0407,37.9593,37.9593,67200.0
2010-12-13 15:10:00,46.6,46.66,46.58,46.59,72800.0,37.9593,38.0082,37.943,37.9511,72800.0
2010-12-13 15:15:00,46.59,46.6,46.55,46.59,98700.0,37.9511,37.9593,37.9185,37.9511,98700.0
2010-12-13 15:20:00,46.58,46.58,46.51,46.52,102600.0,37.943,37.943,37.886,37.8941,102600.0
2010-12-13 15:25:00,46.52,46.59,46.51,46.53,92400.0,37.8941,37.9511,37.886,37.9023,92400.0
2010-12-13 15:30:00,46.53,46.54,46.49,46.49,66800.0,37.9023,37.9104,37.8697,37.8697,66800.0
2010-12-13 15:35:00,46.5,46.57,46.48,46.55,127000.0,37.8778,37.9348,37.8615,37.9185,127000.0
2010-12-13 15:40:00,46.55,46.55,46.47,46.49,96300.0,37.9185,37.9185,37.8534,37.8697,96300.0
2010-12-13 15:45:00,46.49,46.49,46.39,46.44,237500.0,37.8697,37.8697,37.7882,37.8289,237500.0
2010-12-13 15:50:00,46.44,46.47,46.43,46.45,150100.0,37.8289,37.8534,37.8208,37.8371,150100.0
2010-12-13 15:55:00,46.45,46.46,46.37,46.38,365100.0,37.8371,37.8452,37.7719,37.7801,365100.0
2010-12-14 09:30:00,46.26,46.5,46.19,46.44,148300.0,37.6823,37.8778,37.6253,37.8289,148300.0
2010-12-14 09:35:00,46.43,46.6,46.41,46.6,58200.0,37.8208,37.9593,37.8045,37.9593,58200.0
2010-12-14 09:40:00,46.6,46.64,46.47,46.5,38400.0,37.9593,37.9919,37.8534,37.8778,38400.0
2010-12-14 09:45:00,46.49,46.51,46.47,46.49,53900.0,37.8697,37.886,37.8534,37.8697,53900.0
2010-12-14 09:50:00,46.5,46.56,46.48,46.55,46100.0,37.8778,37.9267,37.8615,37.9185,46100.0
2010-12-14 09:55:00,46.56,46.58,46.49,46.49,24200.0,37.9267,37.943,37.8697,37.8697,24200.0
2010-12-14 10:00:00,46.49,46.53,46.49,46.51,50600.0,37.8697,37.9023,37.8697,37.886,50600.0
2010-12-14 10:05:00,46.51,46.58,46.5,46.56,74500.0,37.886,37.943,37.8778,37.9267,74500.0
2010-12-14 10:10:00,46.56,46.62,46.55,46.58,60900.0,37.9267,37.9756,37.9185,37.943,60900.0
2010-12-14 10:15:00,46.58,46.66,46.58,46.65,52300.0,37.943,38.0082,37.943,38.0,52300.0
2010-12-14 10:20:00,46.65,46.73,46.65,46.72,73800.0,38.0,38.0652,38.0,38.057,73800.0
2010-12-14 10:25:00,46.73,46.77,46.66,46.66,49000.0,38.0652,38.0978,38.0082,38.0082,49000.0
2010-12-14 10:30:00,46.66,46.7,46.64,46.68,34000.0,38.0082,38.0407,37.9919,38.0244,34000.0
2010-12-14 10:35:00,46.68,46.69,46.63,46.66,27200.0,38.0244,38.0326,37.9837,38.0082,27200.0
2010-12-14 10:40:00,46.65,46.66,46.61,46.66,41800.0,38.0,38.0082,37.9674,38.0082,41800.0
2010-12-14 10:45:00,46.65,46.7,46.62,46.62,77600.0,38.0,38.0407,37.9756,37.9756,77600.0
2010-12-14 10:50:00,46.63,46.66,46.55,46.56,216400.0,37.9837,38.0082,37.9185,37.9267,216400.0
2010-12-14 10:55:00,46.55,46.57,46.5,46.5,77200.0,37.9185,37.9348,37.8778,37.8778,77200.0
2010-12-14 11:00:00,46.5,46.56,46.48,46.49,124700.0,37.8778,37.9267,37.8615,37.8697,124700.0
2010-12-14 11:05:00,46.49,46.49,46.45,46.49,72000.0,37.8697,37.8697,37.8371,37.8697,72000.0
2010-12-14 11:10:00,46.48,46.5,46.45,46.47,65100.0,37.8615,37.8778,37.8371,37.8534,65100.0
2010-12-14 11:15:00,46.47,46.49,46.44,46.47,106000.0,37.8534,37.8697,37.8289,37.8534,106000.0
2010-12-14 11:20:00,46.47,46.51,46.46,46.49,100800.0,37.8534,37.886,37.8452,37.8697,100800.0
2010-12-14 11:25:00,46.5,46.51,46.43,46.45,90400.0,37.8778,37.886,37.8208,37.8371,90400.0
2010-12-14 11:30:00,46.45,46.45,46.42,46.44,25900.0,37.8371,37.8371,37.8127,37.8289,25900.0
2010-12-14 11:35:00,46.44,46.5,46.44,46.49,21100.0,37.8289,37.8778,37.8289,37.8697,21100.0
2010-12-14 11:40:00,46.5,46.5,46.45,46.45,14400.0,37.8778,37.8778,37.8371,37.8371,14400.0
2010-12-14 11:45:00,46.45,46.45,46.41,46.42,24700.0,37.8371,37.8371,37.8045,37.8127,24700.0
2010-12-14 11:50:00,46.42,46.44,46.36,46.36,32400.0,37.8127,37.8289,37.7638,37.7638,32400.0
2010-12-14 11:55:00,46.37,46.38,46.33,46.34,24800.0,37.7719,37.7801,37.7393,37.7475,24800.0
2010-12-14 12:00:00,46.34,46.38,46.33,46.38,28800.0,37.7475,37.7801,37.7393,37.7801,28800.0
2010-12-14 12:05:00,46.39,46.43,46.38,46.4,62900.0,37.7882,37.8208,37.7801,37.7964,62900.0
2010-12-14 12:10:00,46.4,46.44,46.4,46.42,28800.0,37.7964,37.8289,37.7964,37.8127,28800.0
2010-12-14 12:15:00,46.42,46.44,46.4,46.42,66600.0,37.8127,37.8289,37.7964,37.8127,66600.0
2010-12-14 12:20:00,46.42,46.44,46.42,46.42,43000.0,37.8127,37.8289,37.8127,37.8127,43000.0
2010-12-14 12:25:00,46.42,46.47,46.42,46.44,39900.0,37.8127,37.8534,37.8127,37.8289,39900.0
2010-12-14 12:30:00,46.44,46.48,46.43,46.47,36400.0,37.8289,37.8615,37.8208,37.8534,36400.0
2010-12-14 12:35:00,46.47,46.5,46.47,46.47,26900.0,37.8534,37.8778,37.8534,37.8534,26900.0
2010-12-14 12:40:00,46.47,46.49,46.45,46.45,26000.0,37.8534,37.8697,37.8371,37.8371,26000.0
2010-12-14 12:45:00,46.46,46.49,46.45,46.47,76300.0,37.8452,37.8697,37.8371,37.8534,76300.0
2010-12-14 12:50:00,46.46,46.51,46.46,46.5,30300.0,37.8452,37.886,37.8452,37.8778,30300.0
2010-12-14 12:55:00,46.5,46.51,46.47,46.48,42100.0,37.8778,37.886,37.8534,37.8615,42100.0
2010-12-14 13:00:00,46.47,46.5,46.47,46.47,23500.0,37.8534,37.8778,37.8534,37.8534,23500.0
2010-12-14 13:05:00,46.47,46.5,46.47,46.47,19200.0,37.8534,37.8778,37.8534,37.8534,19200.0
2010-12-14 13:10:00,46.48,46.49,46.45,46.48,47000.0,37.8615,37.8697,37.8371,37.8615,47000.0
2010-12-14 13:15:00,46.49,46.49,46.47,46.48,15500.0,37.8697,37.8697,37.8534,37.8615,15500.0
2010-12-14 13:20:00,46.47,46.49,46.47,46.49,8100.0,37.8534,37.8697,37.8534,37.8697,8100.0
2010-12-14 13:25:00,46.48,46.51,46.48,46.51,121000.0,37.8615,37.886,37.8615,37.886,121000.0
2010-12-14 13:30:00,46.5,46.51,46.49,46.49,21100.0,37.8778,37.886,37.8697,37.8697,21100.0
2010-12-14 13:35:00,46.49,46.49,46.45,46.45,14400.0,37.8697,37.8697,37.8371,37.8371,14400.0
2010-12-14 13:40:00,46.45,46.49,46.44,46.49,30900.0,37.8371,37.8697,37.8289,37.8697,30900.0
2010-12-14 13:45:00,46.49,46.5,46.47,46.47,15200.0,37.8697,37.8778,37.8534,37.8534,15200.0
2010-12-14 13:50:00,46.47,46.49,46.44,46.45,28500.0,37.8534,37.8697,37.8289,37.8371,28500.0
2010-12-14 13:55:00,46.45,46.46,46.44,46.45,24800.0,37.8371,37.8452,37.8289,37.8371,24800.0
2010-12-14 14:00:00,46.45,46.48,46.44,46.45,23500.0,37.8371,37.8615,37.8289,37.8371,23500.0
2010-12-14 14:05:00,46.45,46.46,46.43,46.45,15900.0,37.8371,37.8452,37.8208,37.8371,15900.0
2010-12-14 14:10:00,46.46,46.49,46.45,46.47,35900.0,37.8452,37.8697,37.8371,37.8534,35900.0
2010-12-14 14:15:00,46.48,46.53,46.41,46.48,95000.0,37.8615,37.9023,37.8045,37.8615,95000.0
2010-12-14 14:20:00,46.47,46.51,46.44,46.44,84400.0,37.8534,37.886,37.8289,37.8289,84400.0
2010-12-14 14:25:00,46.44,46.48,46.37,46.41,67800.0,37.8289,37.8615,37.7719,37.8045,67800.0
2010-12-14 14:30:00,46.41,46.48,46.38,46.45,83000.0,37.8045,37.8615,37.7801,37.8371,83000.0
2010-12-14 14:35:00,46.46,46.49,46.45,46.45,26900.0,37.8452,37.8697,37.8371,37.8371,26900.0
2010-12-14 14:40:00,46.45,46.47,46.31,46.32,66600.0,37.8371,37.8534,37.723,37.7312,66600.0
2010-12-14 14:45:00,46.31,46.39,46.31,46.35,64400.0,37.723,37.7882,37.723,37.7556,64400.0
2010-12-14 14:50:00,46.35,46.37,46.31,46.34,56700.0,37.7556,37.7719,37.723,37.7475,56700.0
2010-12-14 14:55:00,46.35,46.4,46.31,46.38,45100.0,37.7556,37.7964,37.723,37.7801,45100.0
2010-12-14 15:00:00,46.38,46.41,46.36,46.4,57600.0,37.7801,37.8045,37.7638,37.7964,57600.0
2010-12-14 15:05:00,46.4,46.43,46.38,46.39,69600.0,37.7964,37.8208,37.7801,37.7882,69600.0
2010-12-14 15:10:00,46.4,46.43,46.36,46.39,64000.0,37.7964,37.8208,37.7638,37.7882,64000.0
2010-12-14 15:15:00,46.38,46.39,46.26,46.27,133600.0,37.7801,37.7882,37.6823,37.6905,133600.0
2010-12-14 15:20:00,46.28,46.29,46.13,46.16,117100.0,37.6986,37.7068,37.5764,37.6009,117100.0
2010-12-14 15:25:00,46.17,46.25,46.16,46.22,62400.0,37.609,37.6742,37.6009,37.6497,62400.0
2010-12-14 15:30:00,46.22,46.26,46.17,46.19,85100.0,37.6497,37.6823,37.609,37.6253,85100.0
2010-12-14 15:35:00,46.2,46.2,46.08,46.12,157200.0,37.6334,37.6334,37.5357,37.5683,157200.0
2010-12-14 15:40:00,46.1,46.17,46.09,46.09,258500.0,37.552,37.609,37.5438,37.5438,258500.0
2010-12-14 15:45:00,46.1,46.19,46.09,46.13,185200.0,37.552,37.6253,37.5438,37.5764,185200.0
2010-12-14 15:50:00,46.14,46.24,46.13,46.19,138900.0,37.5846,37.666,37.5764,37.6253,138900.0
2010-12-14 15:55:00,46.19,46.22,46.18,46.2,258700.0,37.6253,37.6497,37.6172,37.6334,258700.0
2010-12-15 09:30:00,46.09,46.34,45.8,46.29,184500.0,37.5438,37.7475,37.3076,37.7068,184500.0
2010-12-15 09:35:00,46.32,46.43,46.24,46.33,108700.0,37.7312,37.8208,37.666,37.7393,108700.0
2010-12-15 09:40:00,46.33,46.37,46.29,46.34,155500.0,37.7393,37.7719,37.7068,37.7475,155500.0
2010-12-15 09:45:00,46.35,46.48,46.34,46.46,93800.0,37.7556,37.8615,37.7475,37.8452,93800.0
2010-12-15 09:50:00,46.47,46.53,46.46,46.51,84600.0,37.8534,37.9023,37.8452,37.886,84600.0
2010-12-15 09:55:00,46.51,46.57,46.47,46.56,104700.0,37.886,37.9348,37.8534,37.9267,104700.0
2010-12-15 10:00:00,46.56,46.67,46.52,46.66,128000.0,37.9267,38.0163,37.8941,38.0082,128000.0
2010-12-15 10:05:00,46.66,46.78,46.65,46.76,312100.0,38.0082,38.1059,38.0,38.0896,312100.0
2010-12-15 10:10:00,46.75,46.77,46.74,46.76,101800.0,38.0815,38.0978,38.0733,38.0896,101800.0
2010-12-15 10:15:00,46.76,46.78,46.68,46.7,124500.0,38.0896,38.1059,38.0244,38.0407,124500.0
2010-12-15 10:20:00,46.7,46.74,46.67,46.67,86100.0,38.0407,38.0733,38.0163,38.0163,86100.0
2010-12-15 10:25:00,46.68,46.71,46.65,46.66,69300.0,38.0244,38.0489,38.0,38.0082,69300.0
2010-12-15 10:30:00,46.66,46.69,46.62,46.65,92400.0,38.0082,38.0326,37.9756,38.0,92400.0
2010-12-15 10:35:00,46.65,46.7,46.64,46.68,50700.0,38.0,38.0407,37.9919,38.0244,50700.0
2010-12-15 10:40:00,46.67,46.67,46.53,46.53,127100.0,38.0163,38.0163,37.9023,37.9023,127100.0
2010-12-15 10:45:00,46.53,46.54,46.49,46.49,132600.0,37.9023,37.9104,37.8697,37.8697,132600.0
2010-12-15 10:50:00,46.49,46.57,46.49,46.52,99500.0,37.8697,37.9348,37.8697,37.8941,99500.0
2010-12-15 10:55:00,46.52,46.52,46.49,46.5,165800.0,37.8941,37.8941,37.8697,37.8778,165800.0
2010-12-15 11:00:00,46.5,46.58,46.5,46.55,78000.0,37.8778,37.943,37.8778,37.9185,78000.0
2010-12-15 11:05:00,46.56,46.61,46.56,46.6,35500.0,37.9267,37.9674,37.9267,37.9593,35500.0
2010-12-15 11:10:00,46.6,46.6,46.53,46.53,47800.0,37.9593,37.9593,37.9023,37.9023,47800.0
2010-12-15 11:15:00,46.53,46.54,46.49,46.53,55900.0,37.9023,37.9104,37.8697,37.9023,55900.0
2010-12-15 11:20:00,46.53,46.55,46.51,46.52,40400.0,37.9023,37.9185,37.886,37.8941,40400.0
2010-12-15 11:25:00,46.51,46.56,46.5,46.56,30600.0,37.886,37.9267,37.8778,37.9267,30600.0
2010-12-15 11:30:00,46.56,46.58,46.54,46.54,51900.0,37.9267,37.943,37.9104,37.9104,51900.0
2010-12-15 11:35:00,46.55,46.58,46.52,46.57,110400.0,37.9185,37.943,37.8941,37.9348,110400.0
2010-12-15 11:40:00,46.58,46.6,46.53,46.53,31900.0,37.943,37.9593,37.9023,37.9023,31900.0
2010-12-15 11:45:00,46.53,46.55,46.5,46.54,33100.0,37.9023,37.9185,37.8778,37.9104,33100.0
2010-12-15 11:50:00,46.54,46.54,46.48,46.48,83100.0,37.9104,37.9104,37.8615,37.8615,83100.0
2010-12-15 11:55:00,46.49,46.49,46.41,46.42,106800.0,37.8697,37.8697,37.8045,37.8127,106800.0
2010-12-15 12:00:00,46.41,46.5,46.4,46.49,59800.0,37.8045,37.8778,37.7964,37.8697,59800.0
2010-12-15 12:05:00,46.5,46.51,46.44,46.47,47300.0,37.8778,37.886,37.8289,37.8534,47300.0
2010-12-15 12:10:00,46.46,46.5,46.45,46.5,60700.0,37.8452,37.8778,37.8371,37.8778,60700.0
2010-12-15 12:15:00,46.5,46.5,46.48,46.49,21300.0,37.8778,37.8778,37.8615,37.8697,21300.0
2010-12-15 12:20:00,46.49,46.52,46.49,46.51,23100.0,37.8697,37.8941,37.8697,37.886,23100.0
2010-12-15 12:25:00,46.52,46.52,46.46,46.48,51400.0,37.8941,37.8941,37.8452,37.8615,51400.0
2010-12-15 12:30:00,46.47,46.48,46.46,46.46,34900.0,37.8534,37.8615,37.8452,37.8452,34900.0
2010-12-15 12:35:00,46.46,46.47,46.42,46.45,148300.0,37.8452,37.8534,37.8127,37.8371,148300.0
2010-12-15 12:40:00,46.46,46.47,46.42,46.42,51100.0,37.8452,37.8534,37.8127,37.8127,51100.0
2010-12-15 12:45:00,46.43,46.43,46.28,46.29,132100.0,37.8208,37.8208,37.6986,37.7068,132100.0
2010-12-15 12:50:00,46.28,46.29,46.2,46.23,95300.0,37.6986,37.7068,37.6334,37.6579,95300.0
2010-12-15 12:55:00,46.23,46.27,46.2,46.27,70500.0,37.6579,37.6905,37.6334,37.6905,70500.0
2010-12-15 13:00:00,46.27,46.27,46.19,46.27,38000.0,37.6905,37.6905,37.6253,37.6905,38000.0
2010-12-15 13:05:00,46.26,46.31,46.24,46.3,46000.0,37.6823,37.723,37.666,37.7149,46000.0
2010-12-15 13:10:00,46.31,46.33,46.29,46.32,50100.0,37.723,37.7393,37.7068,37.7312,50100.0
2010-12-15 13:15:00,46.32,46.35,46.31,46.32,47400.0,37.7312,37.7556,37.723,37.7312,47400.0
2010-12-15 13:20:00,46.32,46.35,46.3,46.32,38100.0,37.7312,37.7556,37.7149,37.7312,38100.0
2010-12-15 13:25:00,46.31,46.36,46.31,46.32,48400.0,37.723,37.7638,37.723,37.7312,48400.0
2010-12-15 13:30:00,46.32,46.35,46.31,46.31,49400.0,37.7312,37.7556,37.723,37.723,49400.0
2010-12-15 13:35:00,46.31,46.37,46.3,46.37,75800.0,37.723,37.7719,37.7149,37.7719,75800.0
2010-12-15 13:40:00,46.37,46.37,46.28,46.29,44000.0,37.7719,37.7719,37.6986,37.7068,44000.0
2010-12-15 13:45:00,46.29,46.35,46.28,46.33,37600.0,37.7068,37.7556,37.6986,37.7393,37600.0
2010-12-15 13:50:00,46.33,46.36,46.32,46.35,35300.0,37.7393,37.7638,37.7312,37.7556,35300.0
2010-12-15 13:55:00,46.36,46.39,46.35,46.39,28300.0,37.7638,37.7882,37.7556,37.7882,28300.0
2010-12-15 14:00:00,46.39,46.44,46.37,46.43,68400.0,37.7882,37.8289,37.7719,37.8208,68400.0
2010-12-15 14:05:00,46.43,46.45,46.41,46.44,81100.0,37.8208,37.8371,37.8045,37.8289,81100.0
2010-12-15 14:10:00,46.44,46.46,46.42,46.44,77000.0,37.8289,37.8452,37.8127,37.8289,77000.0
2010-12-15 14:15:00,46.44,46.45,46.43,46.44,53900.0,37.8289,37.8371,37.8208,37.8289,53900.0
2010-12-15 14:20:00,46.45,46.45,46.41,46.43,65900.0,37.8371,37.8371,37.8045,37.8208,65900.0
2010-12-15 14:25:00,46.43,46.44,46.34,46.34,71500.0,37.8208,37.8289,37.7475,37.7475,71500.0
2010-12-15 14:30:00,46.35,46.35,46.22,46.29,154100.0,37.7556,37.7556,37.6497,37.7068,154100.0
2010-12-15 14:35:00,46.28,46.31,46.25,46.31,127500.0,37.6986,37.723,37.6742,37.723,127500.0
2010-12-15 14:40:00,46.31,46.31,46.24,46.25,85700.0,37.723,37.723,37.666,37.6742,85700.0
2010-12-15 14:45:00,46.26,46.28,46.22,46.22,69500.0,37.6823,37.6986,37.6497,37.6497,69500.0
2010-12-15 14:50:00,46.22,46.24,46.17,46.17,58700.0,37.6497,37.666,37.609,37.609,58700.0
2010-12-15 14:55:00,46.17,46.19,46.13,46.18,66900.0,37.609,37.6253,37.5764,37.6172,66900.0
2010-12-15 15:00:00,46.18,46.24,46.14,46.23,65200.0,37.6172,37.666,37.5846,37.6579,65200.0
2010-12-15 15:05:00,46.23,46.25,46.22,46.23,57900.0,37.6579,37.6742,37.6497,37.6579,57900.0
2010-12-15 15:10:00,46.24,46.24,46.19,46.19,39100.0,37.666,37.666,37.6253,37.6253,39100.0
2010-12-15 15:15:00,46.2,46.21,46.17,46.2,45400.0,37.6334,37.6416,37.609,37.6334,45400.0
2010-12-15 15:20:00,46.2,46.31,46.19,46.3,47400.0,37.6334,37.723,37.6253,37.7149,47400.0
2010-12-15 15:25:00,46.31,46.35,46.29,46.3,75100.0,37.723,37.7556,37.7068,37.7149,75100.0
2010-12-15 15:30:00,46.29,46.34,46.26,46.32,63300.0,37.7068,37.7475,37.6823,37.7312,63300.0
2010-12-15 15:35:00,46.32,46.39,46.32,46.35,61200.0,37.7312,37.7882,37.7312,37.7556,61200.0
2010-12-15 15:40:00,46.35,46.38,46.31,46.31,89700.0,37.7556,37.7801,37.723,37.723,89700.0
2010-12-15 15:45:00,46.31,46.31,46.23,46.26,182700.0,37.723,37.723,37.6579,37.6823,182700.0
2010-12-15 15:50:00,46.26,46.26,46.15,46.18,148000.0,37.6823,37.6823,37.5927,37.6172,148000.0
2010-12-15 15:55:00,46.18,46.18,46.1,46.13,395700.0,37.6172,37.6172,37.552,37.5764,395700.0
2010-12-16 09:30:00,46.08,46.24,46.01,46.05,104300.0,37.5357,37.666,37.4787,37.5113,104300.0
2010-12-16 09:35:00,46.05,46.09,45.9,45.97,174000.0,37.5113,37.5438,37.3891,37.4461,174000.0
2010-12-16 09:40:00,45.96,46.02,45.85,45.87,131800.0,37.4379,37.4868,37.3483,37.3646,131800.0
2010-12-16 09:45:00,45.87,45.95,45.79,45.86,208400.0,37.3646,37.4298,37.2995,37.3565,208400.0
2010-12-16 09:50:00,45.87,45.87,45.81,45.81,101700.0,37.3646,37.3646,37.3158,37.3158,101700.0
2010-12-16 09:55:00,45.81,45.84,45.67,45.67,152200.0,37.3158,37.3402,37.2017,37.2017,152200.0
2010-12-16 10:00:00,45.69,45.91,45.67,45.82,195200.0,37.218,37.3972,37.2017,37.3239,195200.0
2010-12-16 10:05:00,45.83,45.83,45.74,45.79,70500.0,37.3321,37.3321,37.2587,37.2995,70500.0
2010-12-16 10:10:00,45.79,45.83,45.77,45.81,41200.0,37.2995,37.3321,37.2832,37.3158,41200.0
2010-12-16 10:15:00,45.81,45.87,45.78,45.85,52700.0,37.3158,37.3646,37.2913,37.3483,52700.0
2010-12-16 10:20:00,45.86,45.92,45.84,45.9,102200.0,37.3565,37.4054,37.3402,37.3891,102200.0
2010-12-16 10:25:00,45.91,45.95,45.84,45.84,147000.0,37.3972,37.4298,37.3402,37.3402,147000.0
2010-12-16 10:30:00,45.85,45.9,45.8,45.82,41800.0,37.3483,37.3891,37.3076,37.3239,41800.0
2010-12-16 10:35:00,45.81,45.86,45.71,45.76,82800.0,37.3158,37.3565,37.2343,37.275,82800.0
2010-12-16 10:40:00,45.75,45.83,45.72,45.75,83500.0,37.2669,37.3321,37.2424,37.2669,83500.0
2010-12-16 10:45:00,45.76,45.87,45.75,45.8,99900.0,37.275,37.3646,37.2669,37.3076,99900.0
2010-12-16 10:50:00,45.8,45.81,45.67,45.69,51300.0,37.3076,37.3158,37.2017,37.218,51300.0
2010-12-16 10:55:00,45.7,45.76,45.66,45.71,65100.0,37.2262,37.275,37.1936,37.2343,65100.0
2010-12-16 11:00:00,45.72,45.79,45.72,45.77,240100.0,37.2424,37.2995,37.2424,37.2832,240100.0
2010-12-16 11:05:00,45.77,45.87,45.77,45.87,52500.0,37.2832,37.3646,37.2832,37.3646,52500.0
2010-12-16 11:10:00,45.86,46.03,45.86,46.01,98400.0,37.3565,37.495,37.3565,37.4787,98400.0
2010-12-16 11:15:00,46.01,46.19,46.01,46.14,153100.0,37.4787,37.6253,37.4787,37.5846,153100.0
2010-12-16 11:20:00,46.15,46.2,46.12,46.12,74800.0,37.5927,37.6334,37.5683,37.5683,74800.0
2010-12-16 11:25:00,46.13,46.25,46.13,46.25,86600.0,37.5764,37.6742,37.5764,37.6742,86600.0
2010-12-16 11:30:00,46.25,46.29,46.24,46.25,97300.0,37.6742,37.7068,37.666,37.6742,97300.0
2010-12-16 11:35:00,46.25,46.26,46.19,46.2,36200.0,37.6742,37.6823,37.6253,37.6334,36200.0
2010-12-16 11:40:00,46.2,46.2,46.16,46.17,50400.0,37.6334,37.6334,37.6009,37.609,50400.0
2010-12-16 11:45:00,46.16,46.21,46.15,46.18,68100.0,37.6009,37.6416,37.5927,37.6172,68100.0
2010-12-16 11:50:00,46.18,46.26,46.17,46.22,42900.0,37.6172,37.6823,37.609,37.6497,42900.0
2010-12-16 11:55:00,46.22,46.24,46.18,46.19,33900.0,37.6497,37.666,37.6172,37.6253,33900.0
2010-12-16 12:00:00,46.2,46.23,46.18,46.19,38300.0,37.6334,37.6579,37.6172,37.6253,38300.0
2010-12-16 12:05:00,46.19,46.25,46.19,46.25,22300.0,37.6253,37.6742,37.6253,37.6742,22300.0
2010-12-16 12:10:00,46.24,46.26,46.22,46.24,27700.0,37.666,37.6823,37.6497,37.666,27700.0
2010-12-16 12:15:00,46.24,46.29,46.2,46.24,40100.0,37.666,37.7068,37.6334,37.666,40100.0
2010-12-16 12:20:00,46.24,46.24,46.21,46.23,21300.0,37.666,37.666,37.6416,37.6579,21300.0
2010-12-16 12:25:00,46.23,46.23,46.16,46.2,62500.0,37.6579,37.6579,37.6009,37.6334,62500.0
2010-12-16 12:30:00,46.19,46.25,46.19,46.24,25700.0,37.6253,37.6742,37.6253,37.666,25700.0
2010-12-16 12:35:00,46.24,46.25,46.22,46.23,14000.0,37.666,37.6742,37.6497,37.6579,14000.0
2010-12-16 12:40:00,46.23,46.29,46.22,46.29,61100.0,37.6579,37.7068,37.6497,37.7068,61100.0
2010-12-16 12:45:00,46.29,46.32,46.27,46.3,46100.0,37.7068,37.7312,37.6905,37.7149,46100.0
2010-12-16 12:50:00,46.3,46.35,46.29,46.35,42900.0,37.7149,37.7556,37.7068,37.7556,42900.0
2010-12-16 12:55:00,46.36,46.38,46.33,46.36,41300.0,37.7638,37.7801,37.7393,37.7638,41300.0
2010-12-16 13:00:00,46.36,46.41,46.36,46.37,52800.0,37.7638,37.8045,37.7638,37.7719,52800.0
2010-12-16 13:05:00,46.37,46.39,46.32,46.33,25700.0,37.7719,37.7882,37.7312,37.7393,25700.0
2010-12-16 13:10:00,46.33,46.34,46.28,46.29,25900.0,37.7393,37.7475,37.6986,37.7068,25900.0
2010-12-16 13:15:00,46.28,46.3,46.27,46.28,27900.0,37.6986,37.7149,37.6905,37.6986,27900.0
2010-12-16 13:20:00,46.27,46.3,46.25,46.27,21600.0,37.6905,37.7149,37.6742,37.6905,21600.0
2010-12-16 13:25:00,46.27,46.28,46.24,46.25,25500.0,37.6905,37.6986,37.666,37.6742,25500.0
2010-12-16 13:30:00,46.25,46.26,46.21,46.23,38800.0,37.6742,37.6823,37.6416,37.6579,38800.0
2010-12-16 13:35:00,46.22,46.25,46.18,46.25,42800.0,37.6497,37.6742,37.6172,37.6742,42800.0
2010-12-16 13:40:00,46.25,46.28,46.23,46.23,37800.0,37.6742,37.6986,37.6579,37.6579,37800.0
2010-12-16 13:45:00,46.22,46.23,46.18,46.22,46900.0,37.6497,37.6579,37.6172,37.6497,46900.0
2010-12-16 13:50:00,46.22,46.23,46.16,46.21,43600.0,37.6497,37.6579,37.6009,37.6416,43600.0
2010-12-16 13:55:00,46.21,46.22,46.13,46.13,52000.0,37.6416,37.6497,37.5764,37.5764,52000.0
2010-12-16 14:00:00,46.13,46.21,46.13,46.14,112000.0,37.5764,37.6416,37.5764,37.5846,112000.0
2010-12-16 14:05:00,46.14,46.19,46.13,46.19,77600.0,37.5846,37.6253,37.5764,37.6253,77600.0
2010-12-16 14:10:00,46.19,46.19,46.12,46.16,103600.0,37.6253,37.6253,37.5683,37.6009,103600.0
2010-12-16 14:15:00,46.16,46.16,46.02,46.02,69800.0,37.6009,37.6009,37.4868,37.4868,69800.0
2010-12-16 14:20:00,46.02,46.03,45.91,45.94,175200.0,37.4868,37.495,37.3972,37.4217,175200.0
2010-12-16 14:25:00,45.94,45.96,45.87,45.89,302500.0,37.4217,37.4379,37.3646,37.3809,302500.0
2010-12-16 14:30:00,45.89,45.92,45.8,45.84,275900.0,37.3809,37.4054,37.3076,37.3402,275900.0
2010-12-16 14:35:00,45.84,45.89,45.79,45.87,279100.0,37.3402,37.3809,37.2995,37.3646,279100.0
2010-12-16 14:40:00,45.87,45.97,45.87,45.91,142900.0,37.3646,37.4461,37.3646,37.3972,142900.0
2010-12-16 14:45:00,45.91,45.97,45.87,45.87,123000.0,37.3972,37.4461,37.3646,37.3646,123000.0
2010-12-16 14:50:00,45.87,45.88,45.7,45.7,248500.0,37.3646,37.3728,37.2262,37.2262,248500.0
2010-12-16 14:55:00,45.7,45.71,45.55,45.65,344000.0,37.2262,37.2343,37.104,37.1854,344000.0
2010-12-16 15:00:00,45.65,45.73,45.63,45.71,347200.0,37.1854,37.2506,37.1691,37.2343,347200.0
2010-12-16 15:05:00,45.71,45.72,45.53,45.59,283400.0,37.2343,37.2424,37.0877,37.1366,283400.0
2010-12-16 15:10:00,45.6,45.65,45.54,45.63,247500.0,37.1447,37.1854,37.0958,37.1691,247500.0
2010-12-16 15:15:00,45.63,45.82,45.63,45.76,319000.0,37.1691,37.3239,37.1691,37.275,319000.0
2010-12-16 15:20:00,45.77,45.78,45.57,45.57,323700.0,37.2832,37.2913,37.1203,37.1203,323700.0
2010-12-16 15:25:00,45.57,45.59,45.52,45.53,438100.0,37.1203,37.1366,37.0795,37.0877,438100.0
2010-12-16 15:30:00,45.54,45.6,45.35,45.43,658200.0,37.0958,37.1447,36.9411,37.0062,658200.0
2010-12-16 15:35:00,45.43,45.48,45.33,45.37,452900.0,37.0062,37.047,36.9248,36.9573,452900.0
2010-12-16 15:40:00,45.38,45.46,45.3,45.39,652100.0,36.9655,37.0307,36.9003,36.9736,652100.0
2010-12-16 15:45:00,45.39,45.45,45.16,45.18,654000.0,36.9736,37.0225,36.7863,36.8026,654000.0
2010-12-16 15:50:00,45.19,45.19,44.78,44.8,1604300.0,36.8107,36.8107,36.4767,36.493,1604300.0
2010-12-16 15:55:00,44.79,44.86,44.54,44.57,2136100.0,36.4849,36.5419,36.2812,36.3057,2136100.0
2010-12-17 09:30:00,44.49,44.84,44.26,44.3,2634600.0,36.2405,36.5256,36.0532,36.0857,2634600.0
2010-12-17 09:35:00,44.33,44.54,44.04,44.51,642100.0,36.1102,36.2812,35.874,36.2568,642100.0
2010-12-17 09:40:00,44.51,44.65,44.37,44.65,412100.0,36.2568,36.3709,36.1428,36.3709,412100.0
2010-12-17 09:45:00,44.65,44.8,44.56,44.69,356800.0,36.3709,36.493,36.2975,36.4034,356800.0
2010-12-17 09:50:00,44.7,44.7,44.56,44.63,232100.0,36.4116,36.4116,36.2975,36.3546,232100.0
2010-12-17 09:55:00,44.63,44.71,44.58,44.66,393200.0,36.3546,36.4197,36.3138,36.379,393200.0
2010-12-17 10:00:00,44.65,44.67,44.33,44.47,383800.0,36.3709,36.3871,36.1102,36.2242,383800.0
2010-12-17 10:05:00,44.46,44.6,44.46,44.53,220800.0,36.2161,36.3301,36.2161,36.2731,220800.0
2010-12-17 10:10:00,44.53,44.53,44.46,44.51,167800.0,36.2731,36.2731,36.2161,36.2568,167800.0
2010-12-17 10:15:00,44.51,44.6,44.47,44.6,209100.0,36.2568,36.3301,36.2242,36.3301,209100.0
2010-12-17 10:20:00,44.61,44.67,44.58,44.6,158800.0,36.3383,36.3871,36.3138,36.3301,158800.0
2010-12-17 10:25:00,44.6,44.63,44.5,44.58,168700.0,36.3301,36.3546,36.2487,36.3138,168700.0
2010-12-17 10:30:00,44.57,44.58,44.51,44.51,123800.0,36.3057,36.3138,36.2568,36.2568,123800.0
2010-12-17 10:35:00,44.51,44.52,44.44,44.47,196100.0,36.2568,36.265,36.1998,36.2242,196100.0
2010-12-17 10:40:00,44.47,44.48,44.41,44.41,113500.0,36.2242,36.2324,36.1754,36.1754,113500.0
2010-12-17 10:45:00,44.41,44.42,44.33,44.37,187700.0,36.1754,36.1835,36.1102,36.1428,187700.0
2010-12-17 10:50:00,44.38,44.4,44.34,44.36,126500.0,36.1509,36.1672,36.1183,36.1346,126500.0
2010-12-17 10:55:00,44.37,44.47,44.37,44.47,108700.0,36.1428,36.2242,36.1428,36.2242,108700.0
2010-12-17 11:00:00,44.48,44.52,44.45,44.46,74800.0,36.2324,36.265,36.2079,36.2161,74800.0
2010-12-17 11:05:00,44.47,44.51,44.44,44.46,102000.0,36.2242,36.2568,36.1998,36.2161,102000.0
2010-12-17 11:10:00,44.46,44.46,44.41,44.42,70500.0,36.2161,36.2161,36.1754,36.1835,70500.0
2010-12-17 11:15:00,44.42,44.42,44.36,44.36,90100.0,36.1835,36.1835,36.1346,36.1346,90100.0
2010-12-17 11:20:00,44.36,44.38,44.34,44.35,94300.0,36.1346,36.1509,36.1183,36.1265,94300.0
2010-12-17 11:25:00,44.35,44.35,44.26,44.27,152200.0,36.1265,36.1265,36.0532,36.0613,152200.0
2010-12-17 11:30:00,44.26,44.32,44.26,44.32,122500.0,36.0532,36.102,36.0532,36.102,122500.0
2010-12-17 11:35:00,44.32,44.32,44.28,44.29,120700.0,36.102,36.102,36.0695,36.0776,120700.0
2010-12-17 11:40:00,44.28,44.33,44.25,44.31,98200.0,36.0695,36.1102,36.045,36.0939,98200.0
2010-12-17 11:45:00,44.32,44.32,44.27,44.28,76500.0,36.102,36.102,36.0613,36.0695,76500.0
2010-12-17 11:50:00,44.28,44.3,44.25,44.26,98700.0,36.0695,36.0857,36.045,36.0532,98700.0
2010-12-17 11:55:00,44.25,44.3,44.25,44.26,72900.0,36.045,36.0857,36.045,36.0532,72900.0
2010-12-17 12:00:00,44.27,44.31,44.26,44.27,59700.0,36.0613,36.0939,36.0532,36.0613,59700.0
2010-12-17 12:05:00,44.27,44.28,44.25,44.26,70300.0,36.0613,36.0695,36.045,36.0532,70300.0
2010-12-17 12:10:00,44.26,44.32,44.26,44.32,82400.0,36.0532,36.102,36.0532,36.102,82400.0
2010-12-17 12:15:00,44.31,44.33,44.29,44.32,80900.0,36.0939,36.1102,36.0776,36.102,80900.0
2010-12-17 12:20:00,44.32,44.32,44.29,44.29,46200.0,36.102,36.102,36.0776,36.0776,46200.0
2010-12-17 12:25:00,44.29,44.3,44.25,44.26,60300.0,36.0776,36.0857,36.045,36.0532,60300.0
2010-12-17 12:30:00,44.26,44.26,44.09,44.09,160900.0,36.0532,36.0532,35.9147,35.9147,160900.0
2010-12-17 12:35:00,44.09,44.1,44.02,44.05,100200.0,35.9147,35.9228,35.8577,35.8821,100200.0
2010-12-17 12:40:00,44.05,44.14,44.04,44.12,109000.0,35.8821,35.9554,35.874,35.9391,109000.0
2010-12-17 12:45:00,44.12,44.15,44.11,44.14,58100.0,35.9391,35.9636,35.931,35.9554,58100.0
2010-12-17 12:50:00,44.15,44.15,44.06,44.06,115200.0,35.9636,35.9636,35.8903,35.8903,115200.0
2010-12-17 12:55:00,44.06,44.08,44.03,44.08,109600.0,35.8903,35.9065,35.8658,35.9065,109600.0
2010-12-17 13:00:00,44.08,44.2,44.07,44.19,111900.0,35.9065,36.0043,35.8984,35.9961,111900.0
2010-12-17 13:05:00,44.18,44.26,44.18,44.26,63700.0,35.988,36.0532,35.988,36.0532,63700.0
2010-12-17 13:10:00,44.26,44.32,44.21,44.21,177700.0,36.0532,36.102,36.0124,36.0124,177700.0
2010-12-17 13:15:00,44.21,44.22,44.17,44.18,103900.0,36.0124,36.0206,35.9799,35.988,103900.0
2010-12-17 13:20:00,44.18,44.19,44.09,44.15,115700.0,35.988,35.9961,35.9147,35.9636,115700.0
2010-12-17 13:25:00,44.14,44.15,44.07,44.07,132800.0,35.9554,35.9636,35.8984,35.8984,132800.0
2010-12-17 13:30:00,44.07,44.08,44.0,44.04,263200.0,35.8984,35.9065,35.8414,35.874,263200.0
2010-12-17 13:35:00,44.05,44.13,44.05,44.09,105300.0,35.8821,35.9473,35.8821,35.9147,105300.0
2010-12-17 13:40:00,44.08,44.13,44.08,44.11,84200.0,35.9065,35.9473,35.9065,35.931,84200.0
2010-12-17 13:45:00,44.11,44.13,44.11,44.12,85800.0,35.931,35.9473,35.931,35.9391,85800.0
2010-12-17 13:50:00,44.13,44.13,44.03,44.05,102900.0,35.9473,35.9473,35.8658,35.8821,102900.0
2010-12-17 13:55:00,44.05,44.12,44.01,44.01,143900.0,35.8821,35.9391,35.8495,35.8495,143900.0
2010-12-17 14:00:00,44.02,44.08,44.01,44.08,101000.0,35.8577,35.9065,35.8495,35.9065,101000.0
2010-12-17 14:05:00,44.08,44.09,44.03,44.04,101600.0,35.9065,35.9147,35.8658,35.874,101600.0
2010-12-17 14:10:00,44.03,44.04,44.01,44.03,83300.0,35.8658,35.874,35.8495,35.8658,83300.0
2010-12-17 14:15:00,44.02,44.03,43.95,43.99,291100.0,35.8577,35.8658,35.8006,35.8332,291100.0
2010-12-17 14:20:00,43.99,44.01,43.96,43.97,115500.0,35.8332,35.8495,35.8088,35.8169,115500.0
2010-12-17 14:25:00,43.97,44.01,43.96,43.98,123200.0,35.8169,35.8495,35.8088,35.8251,123200.0
2010-12-17 14:30:00,43.99,44.04,43.97,44.03,110100.0,35.8332,35.874,35.8169,35.8658,110100.0
2010-12-17 14:35:00,44.03,44.08,44.02,44.06,316500.0,35.8658,35.9065,35.8577,35.8903,316500.0
2010-12-17 14:40:00,44.06,44.18,44.06,44.13,161100.0,35.8903,35.988,35.8903,35.9473,161100.0
2010-12-17 14:45:00,44.13,44.19,44.12,44.12,137000.0,35.9473,35.9961,35.9391,35.9391,137000.0
2010-12-17 14:50:00,44.12,44.14,44.09,44.13,121700.0,35.9391,35.9554,35.9147,35.9473,121700.0
2010-12-17 14:55:00,44.13,44.14,44.1,44.11,93600.0,35.9473,35.9554,35.9228,35.931,93600.0
2010-12-17 15:00:00,44.1,44.12,44.05,44.06,89700.0,35.9228,35.9391,35.8821,35.8903,89700.0
2010-12-17 15:05:00,44.05,44.06,44.0,44.02,152100.0,35.8821,35.8903,35.8414,35.8577,152100.0
2010-12-17 15:10:00,44.01,44.02,43.91,43.92,264300.0,35.8495,35.8577,35.7681,35.7762,264300.0
2010-12-17 15:15:00,43.91,43.97,43.86,43.94,220400.0,35.7681,35.8169,35.7273,35.7925,220400.0
2010-12-17 15:20:00,43.94,44.08,43.94,44.06,209900.0,35.7925,35.9065,35.7925,35.8903,209900.0
2010-12-17 15:25:00,44.06,44.06,44.02,44.05,122400.0,35.8903,35.8903,35.8577,35.8821,122400.0
2010-12-17 15:30:00,44.05,44.07,44.01,44.04,231500.0,35.8821,35.8984,35.8495,35.874,231500.0
2010-12-17 15:35:00,44.03,44.05,43.97,43.98,154600.0,35.8658,35.8821,35.8169,35.8251,154600.0
2010-12-17 15:40:00,43.97,44.04,43.97,44.03,168300.0,35.8169,35.874,35.8169,35.8658,168300.0
2010-12-17 15:45:00,44.03,44.03,43.98,43.99,303500.0,35.8658,35.8658,35.8251,35.8332,303500.0
2010-12-17 15:50:00,43.99,44.07,43.99,44.04,548900.0,35.8332,35.8984,35.8332,35.874,548900.0
2010-12-17 15:55:00,44.03,44.05,44.0,44.05,590200.0,35.8658,35.8821,35.8414,35.8821,590200.0
2010-12-20 09:30:00,43.58,43.62,43.23,43.26,570200.0,35.4993,35.5318,35.2142,35.2386,570200.0
2010-12-20 09:35:00,43.26,43.4,43.23,43.37,479400.0,35.2386,35.3526,35.2142,35.3282,479400.0
2010-12-20 09:40:00,43.37,43.37,43.16,43.16,330800.0,35.3282,35.3282,35.1571,35.1571,330800.0
2010-12-20 09:45:00,43.16,43.2,42.99,43.0,383800.0,35.1571,35.1897,35.0187,35.0268,383800.0
2010-12-20 09:50:00,42.99,43.04,42.93,42.95,382100.0,35.0187,35.0594,34.9698,34.9861,382100.0
2010-12-20 09:55:00,42.96,43.03,42.94,43.0,307100.0,34.9942,35.0512,34.9779,35.0268,307100.0
2010-12-20 10:00:00,43.0,43.0,42.95,42.96,196200.0,35.0268,35.0268,34.9861,34.9942,196200.0
2010-12-20 10:05:00,42.97,43.01,42.95,43.0,201500.0,35.0024,35.0349,34.9861,35.0268,201500.0
2010-12-20 10:10:00,43.0,43.0,42.85,42.89,200300.0,35.0268,35.0268,34.9046,34.9372,200300.0
2010-12-20 10:15:00,42.89,42.89,42.8,42.87,182200.0,34.9372,34.9372,34.8639,34.9209,182200.0
2010-12-20 10:20:00,42.88,42.94,42.81,42.87,140300.0,34.9291,34.9779,34.872,34.9209,140300.0
2010-12-20 10:25:00,42.87,42.96,42.86,42.9,170600.0,34.9209,34.9942,34.9128,34.9453,170600.0
2010-12-20 10:30:00,42.89,42.9,42.8,42.8,200400.0,34.9372,34.9453,34.8639,34.8639,200400.0
2010-12-20 10:35:00,42.8,42.87,42.63,42.67,363300.0,34.8639,34.9209,34.7254,34.758,363300.0
2010-12-20 10:40:00,42.67,42.68,42.59,42.65,237300.0,34.758,34.7661,34.6928,34.7417,237300.0
2010-12-20 10:45:00,42.65,42.66,42.58,42.63,173800.0,34.7417,34.7498,34.6847,34.7254,173800.0
2010-12-20 10:50:00,42.63,42.66,42.55,42.58,148500.0,34.7254,34.7498,34.6602,34.6847,148500.0
2010-12-20 10:55:00,42.58,42.59,42.4,42.4,368300.0,34.6847,34.6928,34.5381,34.5381,368300.0
2010-12-20 11:00:00,42.39,42.41,42.32,42.37,445200.0,34.5299,34.5462,34.4729,34.5136,445200.0
2010-12-20 11:05:00,42.36,42.4,42.25,42.29,353200.0,34.5055,34.5381,34.4159,34.4485,353200.0
2010-12-20 11:10:00,42.3,42.3,42.11,42.26,680300.0,34.4566,34.4566,34.3018,34.424,680300.0
2010-12-20 11:15:00,42.26,42.3,42.23,42.26,382800.0,34.424,34.4566,34.3996,34.424,382800.0
2010-12-20 11:20:00,42.25,42.26,42.01,42.02,492200.0,34.4159,34.424,34.2204,34.2285,492200.0
2010-12-20 11:25:00,42.02,42.14,41.94,42.1,396200.0,34.2285,34.3263,34.1633,34.2937,396200.0
2010-12-20 11:30:00,42.1,42.21,42.08,42.19,313500.0,34.2937,34.3833,34.2774,34.367,313500.0
2010-12-20 11:35:00,42.19,42.25,42.14,42.2,362400.0,34.367,34.4159,34.3263,34.3751,362400.0
2010-12-20 11:40:00,42.18,42.2,42.12,42.14,166800.0,34.3588,34.3751,34.31,34.3263,166800.0
2010-12-20 11:45:00,42.15,42.22,42.1,42.19,328600.0,34.3344,34.3914,34.2937,34.367,328600.0
2010-12-20 11:50:00,42.19,42.19,42.1,42.16,199800.0,34.367,34.367,34.2937,34.3426,199800.0
2010-12-20 11:55:00,42.15,42.18,42.12,42.14,116600.0,34.3344,34.3588,34.31,34.3263,116600.0
2010-12-20 12:00:00,42.14,42.15,42.1,42.1,125100.0,34.3263,34.3344,34.2937,34.2937,125100.0
2010-12-20 12:05:00,42.1,42.11,41.96,41.97,326900.0,34.2937,34.3018,34.1796,34.1878,326900.0
2010-12-20 12:10:00,41.96,42.05,41.95,41.98,317900.0,34.1796,34.253,34.1715,34.1959,317900.0
2010-12-20 12:15:00,41.97,41.97,41.8,41.95,528800.0,34.1878,34.1878,34.0493,34.1715,528800.0
2010-12-20 12:20:00,41.95,41.95,41.68,41.72,468300.0,34.1715,34.1715,33.9516,33.9841,468300.0
2010-12-20 12:25:00,41.71,41.83,41.68,41.73,288900.0,33.976,34.0737,33.9516,33.9923,288900.0
2010-12-20 12:30:00,41.72,41.74,41.5,41.5,530900.0,33.9841,34.0004,33.8049,33.8049,530900.0
2010-12-20 12:35:00,41.51,41.55,41.43,41.54,776600.0,33.8131,33.8457,33.7479,33.8375,776600.0
2010-12-20 12:40:00,41.55,41.59,41.25,41.42,694600.0,33.8457,33.8782,33.6013,33.7398,694600.0
2010-12-20 12:45:00,41.42,41.63,41.42,41.49,873900.0,33.7398,33.9108,33.7398,33.7968,873900.0
2010-12-20 12:50:00,41.5,41.65,41.45,41.52,239800.0,33.8049,33.9271,33.7642,33.8212,239800.0
2010-12-20 12:55:00,41.51,41.51,41.26,41.33,425100.0,33.8131,33.8131,33.6094,33.6665,425100.0
2010-12-20 13:00:00,41.33,41.43,41.25,41.37,598700.0,33.6665,33.7479,33.6013,33.699,598700.0
2010-12-20 13:05:00,41.38,41.43,41.31,41.33,318200.0,33.7072,33.7479,33.6502,33.6665,318200.0
2010-12-20 13:10:00,41.34,41.39,41.31,41.34,205700.0,33.6746,33.7153,33.6502,33.6746,205700.0
2010-12-20 13:15:00,41.34,41.44,41.31,41.41,407000.0,33.6746,33.7561,33.6502,33.7316,407000.0
2010-12-20 13:20:00,41.41,41.52,41.36,41.4,478200.0,33.7316,33.8212,33.6909,33.7235,478200.0
2010-12-20 13:25:00,41.4,41.62,41.39,41.61,464400.0,33.7235,33.9027,33.7153,33.8945,464400.0
2010-12-20 13:30:00,41.61,44.86,41.6,41.72,432200.0,33.8945,36.5419,33.8864,33.9841,432200.0
2010-12-20 13:35:00,41.73,41.76,41.7,41.74,414600.0,33.9923,34.0167,33.9679,34.0004,414600.0
2010-12-20 13:40:00,41.75,41.87,41.74,41.78,534700.0,34.0086,34.1063,34.0004,34.033,534700.0
2010-12-20 13:45:00,41.78,41.83,41.72,41.76,265500.0,34.033,34.0737,33.9841,34.0167,265500.0
2010-12-20 13:50:00,41.76,41.88,41.76,41.8,760500.0,34.0167,34.1145,34.0167,34.0493,760500.0
2010-12-20 13:55:00,41.8,41.96,41.79,41.96,749100.0,34.0493,34.1796,34.0412,34.1796,749100.0
2010-12-20 14:00:00,41.95,42.04,41.95,42.04,450300.0,34.1715,34.2448,34.1715,34.2448,450300.0
2010-12-20 14:05:00,42.04,42.15,42.02,42.12,534700.0,34.2448,34.3344,34.2285,34.31,534700.0
2010-12-20 14:10:00,42.12,42.23,42.06,42.23,816100.0,34.31,34.3996,34.2611,34.3996,816100.0
2010-12-20 14:15:00,42.23,42.28,42.1,42.12,513600.0,34.3996,34.4403,34.2937,34.31,513600.0
2010-12-20 14:20:00,42.11,42.25,42.1,42.25,463200.0,34.3018,34.4159,34.2937,34.4159,463200.0
2010-12-20 14:25:00,42.24,42.32,42.24,42.31,397000.0,34.4077,34.4729,34.4077,34.4647,397000.0
2010-12-20 14:30:00,42.31,42.4,42.27,42.28,579900.0,34.4647,34.5381,34.4322,34.4403,579900.0
2010-12-20 14:35:00,42.3,42.33,42.2,42.26,295500.0,34.4566,34.481,34.3751,34.424,295500.0
2010-12-20 14:40:00,42.27,42.3,42.22,42.29,248700.0,34.4322,34.4566,34.3914,34.4485,248700.0
2010-12-20 14:45:00,42.3,42.34,42.25,42.33,192300.0,34.4566,34.4892,34.4159,34.481,192300.0
2010-12-20 14:50:00,42.33,42.34,42.24,42.27,183500.0,34.481,34.4892,34.4077,34.4322,183500.0
2010-12-20 14:55:00,42.27,42.3,42.15,42.19,358600.0,34.4322,34.4566,34.3344,34.367,358600.0
2010-12-20 15:00:00,42.2,42.4,42.19,42.31,369400.0,34.3751,34.5381,34.367,34.4647,369400.0
2010-12-20 15:05:00,42.32,42.43,42.24,42.29,372400.0,34.4729,34.5625,34.4077,34.4485,372400.0
2010-12-20 15:10:00,42.29,42.33,42.25,42.31,194900.0,34.4485,34.481,34.4159,34.4647,194900.0
2010-12-20 15:15:00,42.31,42.31,42.23,42.23,169300.0,34.4647,34.4647,34.3996,34.3996,169300.0
2010-12-20 15:20:00,42.24,42.3,42.23,42.28,206700.0,34.4077,34.4566,34.3996,34.4403,206700.0
2010-12-20 15:25:00,42.28,42.29,42.24,42.26,120100.0,34.4403,34.4485,34.4077,34.424,120100.0
2010-12-20 15:30:00,42.25,42.33,42.25,42.29,231800.0,34.4159,34.481,34.4159,34.4485,231800.0
2010-12-20 15:35:00,42.29,42.42,42.29,42.35,436400.0,34.4485,34.5543,34.4485,34.4973,436400.0
2010-12-20 15:40:00,42.34,42.35,42.26,42.27,292400.0,34.4892,34.4973,34.424,34.4322,292400.0
2010-12-20 15:45:00,42.27,42.41,42.27,42.4,499700.0,34.4322,34.5462,34.4322,34.5381,499700.0
2010-12-20 15:50:00,42.4,42.44,42.38,42.44,526200.0,34.5381,34.5706,34.5218,34.5706,526200.0
2010-12-20 15:55:00,42.43,42.52,42.43,42.51,1081700.0,34.5625,34.6358,34.5625,34.6277,1081700.0
2010-12-21 09:30:00,42.97,43.05,42.8,42.92,563000.0,35.0024,35.0675,34.8639,34.9616,563000.0
2010-12-21 09:35:00,42.91,43.14,42.89,43.09,626600.0,34.9535,35.1408,34.9372,35.1001,626600.0
2010-12-21 09:40:00,43.09,43.1,43.0,43.09,345900.0,35.1001,35.1083,35.0268,35.1001,345900.0
2010-12-21 09:45:00,43.09,43.12,43.0,43.09,394900.0,35.1001,35.1245,35.0268,35.1001,394900.0
2010-12-21 09:50:00,43.09,43.2,43.02,43.05,307700.0,35.1001,35.1897,35.0431,35.0675,307700.0
2010-12-21 09:55:00,43.04,43.09,43.03,43.07,119200.0,35.0594,35.1001,35.0512,35.0838,119200.0
2010-12-21 10:00:00,43.06,43.15,43.06,43.13,107900.0,35.0757,35.149,35.0757,35.1327,107900.0
2010-12-21 10:05:00,43.13,43.24,43.13,43.18,276400.0,35.1327,35.2223,35.1327,35.1734,276400.0
2010-12-21 10:10:00,43.19,43.2,43.02,43.06,150100.0,35.1816,35.1897,35.0431,35.0757,150100.0
2010-12-21 10:15:00,43.07,43.19,43.07,43.19,129800.0,35.0838,35.1816,35.0838,35.1816,129800.0
2010-12-21 10:20:00,43.18,43.2,43.15,43.15,77200.0,35.1734,35.1897,35.149,35.149,77200.0
2010-12-21 10:25:00,43.16,43.26,43.16,43.23,166600.0,35.1571,35.2386,35.1571,35.2142,166600.0
2010-12-21 10:30:00,43.24,43.3,43.23,43.26,101300.0,35.2223,35.2712,35.2142,35.2386,101300.0
2010-12-21 10:35:00,43.27,43.27,43.22,43.26,140100.0,35.2467,35.2467,35.206,35.2386,140100.0
2010-12-21 10:40:00,43.25,43.27,43.22,43.23,91800.0,35.2304,35.2467,35.206,35.2142,91800.0
2010-12-21 10:45:00,43.23,43.3,43.23,43.26,110700.0,35.2142,35.2712,35.2142,35.2386,110700.0
2010-12-21 10:50:00,43.26,43.27,43.2,43.24,103000.0,35.2386,35.2467,35.1897,35.2223,103000.0
2010-12-21 10:55:00,43.25,43.27,43.24,43.25,74500.0,35.2304,35.2467,35.2223,35.2304,74500.0
2010-12-21 11:00:00,43.25,43.32,43.25,43.25,156700.0,35.2304,35.2875,35.2304,35.2304,156700.0
2010-12-21 11:05:00,43.26,43.26,43.12,43.23,334000.0,35.2386,35.2386,35.1245,35.2142,334000.0
2010-12-21 11:10:00,43.22,43.28,43.19,43.27,208600.0,35.206,35.2549,35.1816,35.2467,208600.0
2010-12-21 11:15:00,43.28,43.35,43.25,43.35,144500.0,35.2549,35.3119,35.2304,35.3119,144500.0
2010-12-21 11:20:00,43.35,43.39,43.32,43.33,89000.0,35.3119,35.3445,35.2875,35.2956,89000.0
2010-12-21 11:25:00,43.33,43.37,43.29,43.36,89600.0,35.2956,35.3282,35.263,35.32,89600.0
2010-12-21 11:30:00,43.35,43.36,43.31,43.33,52400.0,35.3119,35.32,35.2793,35.2956,52400.0
2010-12-21 11:35:00,43.32,43.34,43.3,43.31,52500.0,35.2875,35.3038,35.2712,35.2793,52500.0
2010-12-21 11:40:00,43.32,43.33,43.3,43.31,73800.0,35.2875,35.2956,35.2712,35.2793,73800.0
2010-12-21 11:45:00,43.31,43.32,43.27,43.28,55300.0,35.2793,35.2875,35.2467,35.2549,55300.0
2010-12-21 11:50:00,43.27,43.33,43.27,43.31,71600.0,35.2467,35.2956,35.2467,35.2793,71600.0
2010-12-21 11:55:00,43.3,43.31,43.25,43.26,67500.0,35.2712,35.2793,35.2304,35.2386,67500.0
2010-12-21 12:00:00,43.26,43.3,43.25,43.27,78700.0,35.2386,35.2712,35.2304,35.2467,78700.0
2010-12-21 12:05:00,43.26,43.28,43.26,43.26,61200.0,35.2386,35.2549,35.2386,35.2386,61200.0
2010-12-21 12:10:00,43.26,43.31,43.26,43.27,63400.0,35.2386,35.2793,35.2386,35.2467,63400.0
2010-12-21 12:15:00,43.28,43.31,43.27,43.3,51600.0,35.2549,35.2793,35.2467,35.2712,51600.0
2010-12-21 12:20:00,43.29,43.31,43.27,43.28,33800.0,35.263,35.2793,35.2467,35.2549,33800.0
2010-12-21 12:25:00,43.29,43.35,43.28,43.35,49700.0,35.263,35.3119,35.2549,35.3119,49700.0
2010-12-21 12:30:00,43.34,43.4,43.33,43.36,74600.0,35.3038,35.3526,35.2956,35.32,74600.0
2010-12-21 12:35:00,43.36,43.36,43.31,43.33,52300.0,35.32,35.32,35.2793,35.2956,52300.0
2010-12-21 12:40:00,43.33,43.37,43.32,43.34,55800.0,35.2956,35.3282,35.2875,35.3038,55800.0
2010-12-21 12:45:00,43.33,43.36,43.32,43.34,41500.0,35.2956,35.32,35.2875,35.3038,41500.0
2010-12-21 12:50:00,43.34,43.36,43.33,43.35,33600.0,35.3038,35.32,35.2956,35.3119,33600.0
2010-12-21 12:55:00,43.35,43.38,43.34,43.36,88500.0,35.3119,35.3363,35.3038,35.32,88500.0
2010-12-21 13:00:00,43.35,43.37,43.34,43.35,56800.0,35.3119,35.3282,35.3038,35.3119,56800.0
2010-12-21 13:05:00,43.35,43.39,43.34,43.38,37500.0,35.3119,35.3445,35.3038,35.3363,37500.0
2010-12-21 13:10:00,43.38,43.39,43.35,43.38,57100.0,35.3363,35.3445,35.3119,35.3363,57100.0
2010-12-21 13:15:00,43.39,43.39,43.36,43.37,52100.0,35.3445,35.3445,35.32,35.3282,52100.0
2010-12-21 13:20:00,43.37,43.4,43.35,43.36,65600.0,35.3282,35.3526,35.3119,35.32,65600.0
2010-12-21 13:25:00,43.36,43.38,43.33,43.33,54200.0,35.32,35.3363,35.2956,35.2956,54200.0
2010-12-21 13:30:00,43.33,43.34,43.26,43.27,91900.0,35.2956,35.3038,35.2386,35.2467,91900.0
2010-12-21 13:35:00,43.27,43.3,43.26,43.28,118300.0,35.2467,35.2712,35.2386,35.2549,118300.0
2010-12-21 13:40:00,43.29,43.31,43.27,43.27,84700.0,35.263,35.2793,35.2467,35.2467,84700.0
2010-12-21 13:45:00,43.28,43.28,43.24,43.25,57300.0,35.2549,35.2549,35.2223,35.2304,57300.0
2010-12-21 13:50:00,43.25,43.27,43.24,43.24,43600.0,35.2304,35.2467,35.2223,35.2223,43600.0
2010-12-21 13:55:00,43.25,43.29,43.24,43.28,51500.0,35.2304,35.263,35.2223,35.2549,51500.0
2010-12-21 14:00:00,43.28,43.29,43.22,43.26,39700.0,35.2549,35.263,35.206,35.2386,39700.0
2010-12-21 14:05:00,43.26,43.27,43.23,43.24,97200.0,35.2386,35.2467,35.2142,35.2223,97200.0
2010-12-21 14:10:00,43.24,43.26,43.21,43.23,213300.0,35.2223,35.2386,35.1979,35.2142,213300.0
2010-12-21 14:15:00,43.23,43.23,43.22,43.22,80700.0,35.2142,35.2142,35.206,35.206,80700.0
2010-12-21 14:20:00,43.23,43.26,43.22,43.24,93700.0,35.2142,35.2386,35.206,35.2223,93700.0
2010-12-21 14:25:00,43.23,43.26,43.23,43.25,75900.0,35.2142,35.2386,35.2142,35.2304,75900.0
2010-12-21 14:30:00,43.24,43.26,43.24,43.26,37500.0,35.2223,35.2386,35.2223,35.2386,37500.0
2010-12-21 14:35:00,43.26,43.3,43.24,43.28,98200.0,35.2386,35.2712,35.2223,35.2549,98200.0
2010-12-21 14:40:00,43.29,43.31,43.28,43.29,83000.0,35.263,35.2793,35.2549,35.263,83000.0
2010-12-21 14:45:00,43.28,43.29,43.2,43.2,60700.0,35.2549,35.263,35.1897,35.1897,60700.0
2010-12-21 14:50:00,43.2,43.21,43.19,43.19,47800.0,35.1897,35.1979,35.1816,35.1816,47800.0
2010-12-21 14:55:00,43.19,43.23,43.19,43.23,64900.0,35.1816,35.2142,35.1816,35.2142,64900.0
2010-12-21 15:00:00,43.23,43.26,43.22,43.24,66300.0,35.2142,35.2386,35.206,35.2223,66300.0
2010-12-21 15:05:00,43.25,43.26,43.21,43.22,56000.0,35.2304,35.2386,35.1979,35.206,56000.0
2010-12-21 15:10:00,43.21,43.25,43.21,43.25,76400.0,35.1979,35.2304,35.1979,35.2304,76400.0
2010-12-21 15:15:00,43.25,43.31,43.24,43.3,76300.0,35.2304,35.2793,35.2223,35.2712,76300.0
2010-12-21 15:20:00,43.29,43.31,43.26,43.27,86900.0,35.263,35.2793,35.2386,35.2467,86900.0
2010-12-21 15:25:00,43.28,43.28,43.26,43.26,84800.0,35.2549,35.2549,35.2386,35.2386,84800.0
2010-12-21 15:30:00,43.27,43.31,43.26,43.29,126700.0,35.2467,35.2793,35.2386,35.263,126700.0
2010-12-21 15:35:00,43.29,43.34,43.27,43.32,164600.0,35.263,35.3038,35.2467,35.2875,164600.0
2010-12-21 15:40:00,43.32,43.32,43.26,43.27,156300.0,35.2875,35.2875,35.2386,35.2467,156300.0
2010-12-21 15:45:00,43.27,43.27,43.22,43.27,146400.0,35.2467,35.2467,35.206,35.2467,146400.0
2010-12-21 15:50:00,43.27,43.27,43.18,43.18,210900.0,35.2467,35.2467,35.1734,35.1734,210900.0
2010-12-21 15:55:00,43.19,43.2,43.18,43.18,453900.0,35.1816,35.1897,35.1734,35.1734,453900.0
2010-12-22 09:30:00,43.27,43.39,43.1,43.34,156400.0,35.2467,35.3445,35.1083,35.3038,156400.0
2010-12-22 09:35:00,43.32,43.34,43.28,43.29,42500.0,35.2875,35.3038,35.2549,35.263,42500.0
2010-12-22 09:40:00,43.28,43.29,43.13,43.13,76100.0,35.2549,35.263,35.1327,35.1327,76100.0
2010-12-22 09:45:00,43.14,43.14,42.98,43.05,133000.0,35.1408,35.1408,35.0105,35.0675,133000.0
2010-12-22 09:50:00,43.05,43.28,43.04,43.26,106500.0,35.0675,35.2549,35.0594,35.2386,106500.0
2010-12-22 09:55:00,43.26,43.28,43.11,43.13,144400.0,35.2386,35.2549,35.1164,35.1327,144400.0
2010-12-22 10:00:00,43.13,43.25,43.13,43.17,68500.0,35.1327,35.2304,35.1327,35.1653,68500.0
2010-12-22 10:05:00,43.17,43.18,43.04,43.06,141800.0,35.1653,35.1734,35.0594,35.0757,141800.0
2010-12-22 10:10:00,43.05,43.08,43.0,43.0,111400.0,35.0675,35.092,35.0268,35.0268,111400.0
2010-12-22 10:15:00,43.0,43.0,42.88,42.88,168000.0,35.0268,35.0268,34.9291,34.9291,168000.0
2010-12-22 10:20:00,42.88,43.0,42.88,42.92,80500.0,34.9291,35.0268,34.9291,34.9616,80500.0
2010-12-22 10:25:00,42.91,42.95,42.85,42.85,84300.0,34.9535,34.9861,34.9046,34.9046,84300.0
2010-12-22 10:30:00,42.85,42.92,42.85,42.87,93700.0,34.9046,34.9616,34.9046,34.9209,93700.0
2010-12-22 10:35:00,42.87,42.9,42.85,42.86,105700.0,34.9209,34.9453,34.9046,34.9128,105700.0
2010-12-22 10:40:00,42.86,42.87,42.78,42.82,132000.0,34.9128,34.9209,34.8476,34.8802,132000.0
2010-12-22 10:45:00,42.82,42.87,42.8,42.8,100500.0,34.8802,34.9209,34.8639,34.8639,100500.0
2010-12-22 10:50:00,42.79,42.9,42.79,42.86,65900.0,34.8557,34.9453,34.8557,34.9128,65900.0
2010-12-22 10:55:00,42.86,42.88,42.82,42.85,68300.0,34.9128,34.9291,34.8802,34.9046,68300.0
2010-12-22 11:00:00,42.85,42.91,42.85,42.89,182600.0,34.9046,34.9535,34.9046,34.9372,182600.0
2010-12-22 11:05:00,42.89,43.02,42.88,43.01,145100.0,34.9372,35.0431,34.9291,35.0349,145100.0
2010-12-22 11:10:00,43.0,43.01,42.86,42.89,132800.0,35.0268,35.0349,34.9128,34.9372,132800.0
2010-12-22 11:15:00,42.9,42.94,42.87,42.9,68800.0,34.9453,34.9779,34.9209,34.9453,68800.0
2010-12-22 11:20:00,42.9,42.91,42.88,42.89,105800.0,34.9453,34.9535,34.9291,34.9372,105800.0
2010-12-22 11:25:00,42.9,42.95,42.89,42.9,121700.0,34.9453,34.9861,34.9372,34.9453,121700.0
2010-12-22 11:30:00,42.9,42.94,42.9,42.94,51300.0,34.9453,34.9779,34.9453,34.9779,51300.0
2010-12-22 11:35:00,42.94,42.96,42.88,42.91,101500.0,34.9779,34.9942,34.9291,34.9535,101500.0
2010-12-22 11:40:00,42.91,42.92,42.85,42.86,98700.0,34.9535,34.9616,34.9046,34.9128,98700.0
2010-12-22 11:45:00,42.86,42.9,42.85,42.89,46500.0,34.9128,34.9453,34.9046,34.9372,46500.0
2010-12-22 11:50:00,42.9,42.93,42.89,42.92,42400.0,34.9453,34.9698,34.9372,34.9616,42400.0
2010-12-22 11:55:00,42.92,42.97,42.92,42.97,29500.0,34.9616,35.0024,34.9616,35.0024,29500.0
2010-12-22 12:00:00,42.96,42.99,42.94,42.96,99100.0,34.9942,35.0187,34.9779,34.9942,99100.0
2010-12-22 12:05:00,42.97,43.01,42.96,43.01,67500.0,35.0024,35.0349,34.9942,35.0349,67500.0
2010-12-22 12:10:00,43.01,43.06,43.01,43.06,74500.0,35.0349,35.0757,35.0349,35.0757,74500.0
2010-12-22 12:15:00,43.05,43.06,43.02,43.03,57800.0,35.0675,35.0757,35.0431,35.0512,57800.0
2010-12-22 12:20:00,43.03,43.06,43.02,43.03,94400.0,35.0512,35.0757,35.0431,35.0512,94400.0
2010-12-22 12:25:00,43.03,43.08,43.03,43.08,52500.0,35.0512,35.092,35.0512,35.092,52500.0
2010-12-22 12:30:00,43.08,43.1,43.02,43.03,98400.0,35.092,35.1083,35.0431,35.0512,98400.0
2010-12-22 12:35:00,43.02,43.04,42.96,42.97,102500.0,35.0431,35.0594,34.9942,35.0024,102500.0
2010-12-22 12:40:00,42.97,43.02,42.96,42.98,30700.0,35.0024,35.0431,34.9942,35.0105,30700.0
2010-12-22 12:45:00,42.98,42.99,42.98,42.98,21400.0,35.0105,35.0187,35.0105,35.0105,21400.0
2010-12-22 12:50:00,42.98,42.99,42.93,42.98,64900.0,35.0105,35.0187,34.9698,35.0105,64900.0
2010-12-22 12:55:00,42.98,43.01,42.97,43.0,35400.0,35.0105,35.0349,35.0024,35.0268,35400.0
2010-12-22 13:00:00,43.01,43.03,42.99,43.01,36900.0,35.0349,35.0512,35.0187,35.0349,36900.0
2010-12-22 13:05:00,43.0,43.03,43.0,43.03,44400.0,35.0268,35.0512,35.0268,35.0512,44400.0
2010-12-22 13:10:00,43.03,43.07,43.0,43.0,86100.0,35.0512,35.0838,35.0268,35.0268,86100.0
2010-12-22 13:15:00,43.01,43.01,42.94,42.94,50100.0,35.0349,35.0349,34.9779,34.9779,50100.0
2010-12-22 13:20:00,42.95,42.95,42.88,42.88,41800.0,34.9861,34.9861,34.9291,34.9291,41800.0
2010-12-22 13:25:00,42.88,42.89,42.88,42.88,31500.0,34.9291,34.9372,34.9291,34.9291,31500.0
2010-12-22 13:30:00,42.88,42.89,42.84,42.85,80500.0,34.9291,34.9372,34.8965,34.9046,80500.0
2010-12-22 13:35:00,42.84,42.86,42.83,42.86,49000.0,34.8965,34.9128,34.8883,34.9128,49000.0
2010-12-22 13:40:00,42.86,42.86,42.83,42.85,31400.0,34.9128,34.9128,34.8883,34.9046,31400.0
2010-12-22 13:45:00,42.84,42.85,42.83,42.85,61700.0,34.8965,34.9046,34.8883,34.9046,61700.0
2010-12-22 13:50:00,42.85,42.85,42.81,42.82,59600.0,34.9046,34.9046,34.872,34.8802,59600.0
2010-12-22 13:55:00,42.82,42.86,42.8,42.84,60800.0,34.8802,34.9128,34.8639,34.8965,60800.0
2010-12-22 14:00:00,42.85,42.86,42.85,42.85,20800.0,34.9046,34.9128,34.9046,34.9046,20800.0
2010-12-22 14:05:00,42.85,42.9,42.85,42.89,53300.0,34.9046,34.9453,34.9046,34.9372,53300.0
2010-12-22 14:10:00,42.89,42.9,42.82,42.85,81200.0,34.9372,34.9453,34.8802,34.9046,81200.0
2010-12-22 14:15:00,42.86,42.86,42.81,42.81,56400.0,34.9128,34.9128,34.872,34.872,56400.0
2010-12-22 14:20:00,42.82,42.82,42.8,42.82,77300.0,34.8802,34.8802,34.8639,34.8802,77300.0
2010-12-22 14:25:00,42.82,42.83,42.8,42.81,41200.0,34.8802,34.8883,34.8639,34.872,41200.0
2010-12-22 14:30:00,42.81,42.82,42.75,42.77,116300.0,34.872,34.8802,34.8232,34.8394,116300.0
2010-12-22 14:35:00,42.77,42.81,42.76,42.79,92300.0,34.8394,34.872,34.8313,34.8557,92300.0
2010-12-22 14:40:00,42.8,42.81,42.78,42.8,51700.0,34.8639,34.872,34.8476,34.8639,51700.0
2010-12-22 14:45:00,42.81,42.82,42.8,42.82,43700.0,34.872,34.8802,34.8639,34.8802,43700.0
2010-12-22 14:50:00,42.81,42.82,42.79,42.79,53700.0,34.872,34.8802,34.8557,34.8557,53700.0
2010-12-22 14:55:00,42.79,42.8,42.75,42.76,200700.0,34.8557,34.8639,34.8232,34.8313,200700.0
2010-12-22 15:00:00,42.75,42.78,42.72,42.76,95600.0,34.8232,34.8476,34.7987,34.8313,95600.0
2010-12-22 15:05:00,42.76,42.77,42.71,42.72,110800.0,34.8313,34.8394,34.7906,34.7987,110800.0
2010-12-22 15:10:00,42.72,42.74,42.66,42.68,128700.0,34.7987,34.815,34.7498,34.7661,128700.0
2010-12-22 15:15:00,42.68,42.74,42.65,42.74,173200.0,34.7661,34.815,34.7417,34.815,173200.0
2010-12-22 15:20:00,42.74,42.74,42.7,42.7,116800.0,34.815,34.815,34.7824,34.7824,116800.0
2010-12-22 15:25:00,42.7,42.71,42.68,42.69,73600.0,34.7824,34.7906,34.7661,34.7743,73600.0
2010-12-22 15:30:00,42.68,42.69,42.64,42.66,139400.0,34.7661,34.7743,34.7336,34.7498,139400.0
2010-12-22 15:35:00,42.66,42.67,42.62,42.65,122300.0,34.7498,34.758,34.7173,34.7417,122300.0
2010-12-22 15:40:00,42.64,42.75,42.64,42.69,175200.0,34.7336,34.8232,34.7336,34.7743,175200.0
2010-12-22 15:45:00,42.7,42.77,42.69,42.74,174600.0,34.7824,34.8394,34.7743,34.815,174600.0
2010-12-22 15:50:00,42.74,42.76,42.73,42.76,153800.0,34.815,34.8313,34.8069,34.8313,153800.0
2010-12-22 15:55:00,42.76,42.85,42.75,42.81,407900.0,34.8313,34.9046,34.8232,34.872,407900.0
2010-12-23 09:30:00,43.03,43.12,42.89,42.91,234200.0,35.0512,35.1245,34.9372,34.9535,234200.0
2010-12-23 09:35:00,42.91,43.0,42.89,43.0,157900.0,34.9535,35.0268,34.9372,35.0268,157900.0
2010-12-23 09:40:00,43.0,43.23,43.0,43.23,123800.0,35.0268,35.2142,35.0268,35.2142,123800.0
2010-12-23 09:45:00,43.23,43.35,43.22,43.26,126200.0,35.2142,35.3119,35.206,35.2386,126200.0
2010-12-23 09:50:00,43.26,43.3,43.24,43.24,70800.0,35.2386,35.2712,35.2223,35.2223,70800.0
2010-12-23 09:55:00,43.22,43.27,43.22,43.23,51700.0,35.206,35.2467,35.206,35.2142,51700.0
2010-12-23 10:00:00,43.23,43.25,43.15,43.15,51300.0,35.2142,35.2304,35.149,35.149,51300.0
2010-12-23 10:05:00,43.16,43.17,43.05,43.05,74100.0,35.1571,35.1653,35.0675,35.0675,74100.0
2010-12-23 10:10:00,43.05,43.09,42.97,43.08,132700.0,35.0675,35.1001,35.0024,35.092,132700.0
2010-12-23 10:15:00,43.09,43.09,43.05,43.08,35200.0,35.1001,35.1001,35.0675,35.092,35200.0
2010-12-23 10:20:00,43.08,43.08,42.99,42.99,55100.0,35.092,35.092,35.0187,35.0187,55100.0
2010-12-23 10:25:00,42.99,43.0,42.96,42.97,29500.0,35.0187,35.0268,34.9942,35.0024,29500.0
2010-12-23 10:30:00,42.98,43.02,42.98,42.99,50500.0,35.0105,35.0431,35.0105,35.0187,50500.0
2010-12-23 10:35:00,42.99,43.0,42.96,42.97,43200.0,35.0187,35.0268,34.9942,35.0024,43200.0
2010-12-23 10:40:00,42.97,42.97,42.93,42.93,27200.0,35.0024,35.0024,34.9698,34.9698,27200.0
2010-12-23 10:45:00,42.93,43.0,42.91,42.97,115700.0,34.9698,35.0268,34.9535,35.0024,115700.0
2010-12-23 10:50:00,42.97,43.0,42.92,42.95,44500.0,35.0024,35.0268,34.9616,34.9861,44500.0
2010-12-23 10:55:00,42.94,42.95,42.91,42.91,27600.0,34.9779,34.9861,34.9535,34.9535,27600.0
2010-12-23 11:00:00,42.92,42.95,42.91,42.91,29600.0,34.9616,34.9861,34.9535,34.9535,29600.0
2010-12-23 11:05:00,42.91,42.91,42.9,42.91,14900.0,34.9535,34.9535,34.9453,34.9535,14900.0
2010-12-23 11:10:00,42.9,42.91,42.82,42.83,55300.0,34.9453,34.9535,34.8802,34.8883,55300.0
2010-12-23 11:15:00,42.82,42.92,42.82,42.89,71200.0,34.8802,34.9616,34.8802,34.9372,71200.0
2010-12-23 11:20:00,42.89,42.92,42.88,42.89,21000.0,34.9372,34.9616,34.9291,34.9372,21000.0
2010-12-23 11:25:00,42.9,42.97,42.9,42.94,38400.0,34.9453,35.0024,34.9453,34.9779,38400.0
2010-12-23 11:30:00,42.95,42.95,42.9,42.92,29500.0,34.9861,34.9861,34.9453,34.9616,29500.0
2010-12-23 11:35:00,42.93,42.95,42.92,42.94,77700.0,34.9698,34.9861,34.9616,34.9779,77700.0
2010-12-23 11:40:00,42.93,42.93,42.88,42.93,49400.0,34.9698,34.9698,34.9291,34.9698,49400.0
2010-12-23 11:45:00,42.93,42.98,42.93,42.97,25000.0,34.9698,35.0105,34.9698,35.0024,25000.0
2010-12-23 11:50:00,42.97,42.98,42.94,42.94,12900.0,35.0024,35.0105,34.9779,34.9779,12900.0
2010-12-23 11:55:00,42.94,42.96,42.91,42.96,27300.0,34.9779,34.9942,34.9535,34.9942,27300.0
2010-12-23 12:00:00,42.96,42.98,42.95,42.96,21800.0,34.9942,35.0105,34.9861,34.9942,21800.0
2010-12-23 12:05:00,42.96,42.96,42.9,42.9,22900.0,34.9942,34.9942,34.9453,34.9453,22900.0
2010-12-23 12:10:00,42.91,42.91,42.9,42.91,10800.0,34.9535,34.9535,34.9453,34.9535,10800.0
2010-12-23 12:15:00,42.91,42.91,42.9,42.91,7400.0,34.9535,34.9535,34.9453,34.9535,7400.0
2010-12-23 12:20:00,42.91,42.92,42.9,42.91,29000.0,34.9535,34.9616,34.9453,34.9535,29000.0
2010-12-23 12:25:00,42.91,42.96,42.9,42.95,40200.0,34.9535,34.9942,34.9453,34.9861,40200.0
2010-12-23 12:30:00,42.95,42.96,42.93,42.96,24700.0,34.9861,34.9942,34.9698,34.9942,24700.0
2010-12-23 12:35:00,42.96,43.0,42.95,43.0,36000.0,34.9942,35.0268,34.9861,35.0268,36000.0
2010-12-23 12:40:00,42.99,43.0,42.94,42.96,38800.0,35.0187,35.0268,34.9779,34.9942,38800.0
2010-12-23 12:45:00,42.95,42.96,42.9,42.92,60400.0,34.9861,34.9942,34.9453,34.9616,60400.0
2010-12-23 12:50:00,42.92,42.92,42.9,42.91,28500.0,34.9616,34.9616,34.9453,34.9535,28500.0
2010-12-23 12:55:00,42.9,42.91,42.84,42.84,59300.0,34.9453,34.9535,34.8965,34.8965,59300.0
2010-12-23 13:00:00,42.84,42.84,42.82,42.82,20900.0,34.8965,34.8965,34.8802,34.8802,20900.0
2010-12-23 13:05:00,42.82,42.89,42.81,42.88,65300.0,34.8802,34.9372,34.872,34.9291,65300.0
2010-12-23 13:10:00,42.88,42.93,42.87,42.93,40300.0,34.9291,34.9698,34.9209,34.9698,40300.0
2010-12-23 13:15:00,42.93,42.95,42.92,42.94,24400.0,34.9698,34.9861,34.9616,34.9779,24400.0
2010-12-23 13:20:00,42.95,42.95,42.88,42.91,29700.0,34.9861,34.9861,34.9291,34.9535,29700.0
2010-12-23 13:25:00,42.91,42.92,42.88,42.89,26600.0,34.9535,34.9616,34.9291,34.9372,26600.0
2010-12-23 13:30:00,42.89,42.91,42.88,42.89,24700.0,34.9372,34.9535,34.9291,34.9372,24700.0
2010-12-23 13:35:00,42.88,42.88,42.85,42.87,19500.0,34.9291,34.9291,34.9046,34.9209,19500.0
2010-12-23 13:40:00,42.86,42.87,42.78,42.79,58000.0,34.9128,34.9209,34.8476,34.8557,58000.0
2010-12-23 13:45:00,42.79,42.85,42.78,42.85,45500.0,34.8557,34.9046,34.8476,34.9046,45500.0
2010-12-23 13:50:00,42.85,42.89,42.84,42.88,21100.0,34.9046,34.9372,34.8965,34.9291,21100.0
2010-12-23 13:55:00,42.88,42.91,42.88,42.89,21200.0,34.9291,34.9535,34.9291,34.9372,21200.0
2010-12-23 14:00:00,42.9,42.9,42.82,42.82,41000.0,34.9453,34.9453,34.8802,34.8802,41000.0
2010-12-23 14:05:00,42.82,42.83,42.78,42.79,39500.0,34.8802,34.8883,34.8476,34.8557,39500.0
2010-12-23 14:10:00,42.8,42.82,42.79,42.79,25900.0,34.8639,34.8802,34.8557,34.8557,25900.0
2010-12-23 14:15:00,42.78,42.79,42.73,42.73,39400.0,34.8476,34.8557,34.8069,34.8069,39400.0
2010-12-23 14:20:00,42.73,42.75,42.67,42.68,87100.0,34.8069,34.8232,34.758,34.7661,87100.0
2010-12-23 14:25:00,42.68,42.68,42.63,42.66,81700.0,34.7661,34.7661,34.7254,34.7498,81700.0
2010-12-23 14:30:00,42.67,42.67,42.63,42.64,75000.0,34.758,34.758,34.7254,34.7336,75000.0
2010-12-23 14:35:00,42.64,42.66,42.62,42.63,49700.0,34.7336,34.7498,34.7173,34.7254,49700.0
2010-12-23 14:40:00,42.64,42.65,42.61,42.61,60600.0,34.7336,34.7417,34.7091,34.7091,60600.0
2010-12-23 14:45:00,42.61,42.61,42.57,42.59,106700.0,34.7091,34.7091,34.6765,34.6928,106700.0
2010-12-23 14:50:00,42.6,42.61,42.58,42.6,71100.0,34.701,34.7091,34.6847,34.701,71100.0
2010-12-23 14:55:00,42.6,42.62,42.59,42.6,67500.0,34.701,34.7173,34.6928,34.701,67500.0
2010-12-23 15:00:00,42.6,42.61,42.57,42.6,82800.0,34.701,34.7091,34.6765,34.701,82800.0
2010-12-23 15:05:00,42.6,42.62,42.58,42.6,63300.0,34.701,34.7173,34.6847,34.701,63300.0
2010-12-23 15:10:00,42.6,42.62,42.59,42.59,77500.0,34.701,34.7173,34.6928,34.6928,77500.0
2010-12-23 15:15:00,42.6,42.61,42.59,42.59,53600.0,34.701,34.7091,34.6928,34.6928,53600.0
2010-12-23 15:20:00,42.6,42.62,42.59,42.59,83400.0,34.701,34.7173,34.6928,34.6928,83400.0
2010-12-23 15:25:00,42.6,42.61,42.59,42.61,101900.0,34.701,34.7091,34.6928,34.7091,101900.0
2010-12-23 15:30:00,42.61,42.68,42.61,42.63,92300.0,34.7091,34.7661,34.7091,34.7254,92300.0
2010-12-23 15:35:00,42.63,42.71,42.63,42.71,120600.0,34.7254,34.7906,34.7254,34.7906,120600.0
2010-12-23 15:40:00,42.72,42.73,42.68,42.69,86500.0,34.7987,34.8069,34.7661,34.7743,86500.0
2010-12-23 15:45:00,42.7,42.72,42.66,42.72,67500.0,34.7824,34.7987,34.7498,34.7987,67500.0
2010-12-23 15:50:00,42.72,42.75,42.7,42.75,69900.0,34.7987,34.8232,34.7824,34.8232,69900.0
2010-12-23 15:55:00,42.74,42.79,42.72,42.74,257100.0,34.815,34.8557,34.7987,34.815,257100.0
2010-12-27 09:30:00,42.72,42.77,42.65,42.65,83000.0,34.7987,34.8394,34.7417,34.7417,83000.0
2010-12-27 09:35:00,42.64,42.75,42.61,42.75,49100.0,34.7336,34.8232,34.7091,34.8232,49100.0
2010-12-27 09:40:00,42.73,42.9,42.73,42.83,64300.0,34.8069,34.9453,34.8069,34.8883,64300.0
2010-12-27 09:45:00,42.82,42.83,42.77,42.8,69100.0,34.8802,34.8883,34.8394,34.8639,69100.0
2010-12-27 09:50:00,42.8,42.81,42.79,42.8,36200.0,34.8639,34.872,34.8557,34.8639,36200.0
2010-12-27 09:55:00,42.79,42.79,42.76,42.78,49100.0,34.8557,34.8557,34.8313,34.8476,49100.0
2010-12-27 10:00:00,42.78,42.87,42.78,42.84,60600.0,34.8476,34.9209,34.8476,34.8965,60600.0
2010-12-27 10:05:00,42.84,42.84,42.8,42.84,25000.0,34.8965,34.8965,34.8639,34.8965,25000.0
2010-12-27 10:10:00,42.84,42.84,42.82,42.83,39000.0,34.8965,34.8965,34.8802,34.8883,39000.0
2010-12-27 10:15:00,42.83,42.88,42.83,42.86,47300.0,34.8883,34.9291,34.8883,34.9128,47300.0
2010-12-27 10:20:00,42.86,42.96,42.86,42.96,107000.0,34.9128,34.9942,34.9128,34.9942,107000.0
2010-12-27 10:25:00,42.96,43.04,42.96,43.01,75800.0,34.9942,35.0594,34.9942,35.0349,75800.0
2010-12-27 10:30:00,43.02,43.06,43.02,43.06,34300.0,35.0431,35.0757,35.0431,35.0757,34300.0
2010-12-27 10:35:00,43.06,43.15,43.05,43.09,74500.0,35.0757,35.149,35.0675,35.1001,74500.0
2010-12-27 10:40:00,43.08,43.09,43.06,43.07,29500.0,35.092,35.1001,35.0757,35.0838,29500.0
2010-12-27 10:45:00,43.07,43.08,43.04,43.06,20800.0,35.0838,35.092,35.0594,35.0757,20800.0
2010-12-27 10:50:00,43.07,43.09,43.0,43.04,26800.0,35.0838,35.1001,35.0268,35.0594,26800.0
2010-12-27 10:55:00,43.04,43.06,43.0,43.06,13400.0,35.0594,35.0757,35.0268,35.0757,13400.0
2010-12-27 11:00:00,43.05,43.06,43.01,43.01,13200.0,35.0675,35.0757,35.0349,35.0349,13200.0
2010-12-27 11:05:00,43.02,43.03,43.0,43.02,11600.0,35.0431,35.0512,35.0268,35.0431,11600.0
2010-12-27 11:10:00,43.03,43.06,43.02,43.06,27200.0,35.0512,35.0757,35.0431,35.0757,27200.0
2010-12-27 11:15:00,43.06,43.08,43.05,43.08,22500.0,35.0757,35.092,35.0675,35.092,22500.0
2010-12-27 11:20:00,43.07,43.08,43.03,43.04,23500.0,35.0838,35.092,35.0512,35.0594,23500.0
2010-12-27 11:25:00,43.04,43.04,42.94,42.94,47800.0,35.0594,35.0594,34.9779,34.9779,47800.0
2010-12-27 11:30:00,42.94,43.02,42.91,42.95,78800.0,34.9779,35.0431,34.9535,34.9861,78800.0
2010-12-27 11:35:00,42.95,42.98,42.9,42.9,184900.0,34.9861,35.0105,34.9453,34.9453,184900.0
2010-12-27 11:40:00,42.91,42.99,42.91,42.98,38400.0,34.9535,35.0187,34.9535,35.0105,38400.0
2010-12-27 11:45:00,42.99,42.99,42.94,42.95,16800.0,35.0187,35.0187,34.9779,34.9861,16800.0
2010-12-27 11:50:00,42.95,42.99,42.94,42.95,16900.0,34.9861,35.0187,34.9779,34.9861,16900.0
2010-12-27 11:55:00,42.94,42.95,42.94,42.95,7700.0,34.9779,34.9861,34.9779,34.9861,7700.0
2010-12-27 12:00:00,42.95,42.99,42.94,42.99,19400.0,34.9861,35.0187,34.9779,35.0187,19400.0
2010-12-27 12:05:00,43.0,43.02,42.99,43.0,17000.0,35.0268,35.0431,35.0187,35.0268,17000.0
2010-12-27 12:10:00,42.99,43.02,42.99,43.02,17000.0,35.0187,35.0431,35.0187,35.0431,17000.0
2010-12-27 12:15:00,43.02,43.02,42.99,42.99,20400.0,35.0431,35.0431,35.0187,35.0187,20400.0
2010-12-27 12:20:00,43.0,43.06,42.99,43.06,20700.0,35.0268,35.0757,35.0187,35.0757,20700.0
2010-12-27 12:25:00,43.06,43.06,43.05,43.05,16000.0,35.0757,35.0757,35.0675,35.0675,16000.0
2010-12-27 12:30:00,43.05,43.09,43.05,43.08,44600.0,35.0675,35.1001,35.0675,35.092,44600.0
2010-12-27 12:35:00,43.08,43.09,43.01,43.02,47200.0,35.092,35.1001,35.0349,35.0431,47200.0
2010-12-27 12:40:00,43.01,43.04,42.99,43.04,15200.0,35.0349,35.0594,35.0187,35.0594,15200.0
2010-12-27 12:45:00,43.04,43.06,43.03,43.06,14800.0,35.0594,35.0757,35.0512,35.0757,14800.0
2010-12-27 12:50:00,43.06,43.09,43.05,43.08,54400.0,35.0757,35.1001,35.0675,35.092,54400.0
2010-12-27 12:55:00,43.09,43.09,42.99,43.05,82700.0,35.1001,35.1001,35.0187,35.0675,82700.0
2010-12-27 13:00:00,43.05,43.06,42.99,43.01,30500.0,35.0675,35.0757,35.0187,35.0349,30500.0
2010-12-27 13:05:00,43.01,43.03,42.99,42.99,30100.0,35.0349,35.0512,35.0187,35.0187,30100.0
2010-12-27 13:10:00,43.0,43.02,42.97,42.97,74000.0,35.0268,35.0431,35.0024,35.0024,74000.0
2010-12-27 13:15:00,42.98,42.98,42.97,42.97,23800.0,35.0105,35.0105,35.0024,35.0024,23800.0
2010-12-27 13:20:00,42.98,43.0,42.97,43.0,16400.0,35.0105,35.0268,35.0024,35.0268,16400.0
2010-12-27 13:25:00,43.0,43.02,42.99,42.99,37300.0,35.0268,35.0431,35.0187,35.0187,37300.0
2010-12-27 13:30:00,43.0,43.0,42.99,43.0,22300.0,35.0268,35.0268,35.0187,35.0268,22300.0
2010-12-27 13:35:00,43.0,43.02,42.97,43.0,34400.0,35.0268,35.0431,35.0024,35.0268,34400.0
2010-12-27 13:40:00,42.99,43.0,42.98,42.98,18300.0,35.0187,35.0268,35.0105,35.0105,18300.0
2010-12-27 13:45:00,42.98,43.0,42.97,43.0,35400.0,35.0105,35.0268,35.0024,35.0268,35400.0
2010-12-27 13:50:00,42.99,43.03,42.99,43.03,59300.0,35.0187,35.0512,35.0187,35.0512,59300.0
2010-12-27 13:55:00,43.02,43.03,43.01,43.02,47700.0,35.0431,35.0512,35.0349,35.0431,47700.0
2010-12-27 14:00:00,43.02,43.04,43.0,43.02,67100.0,35.0431,35.0594,35.0268,35.0431,67100.0
2010-12-27 14:05:00,43.02,43.03,43.0,43.01,58600.0,35.0431,35.0512,35.0268,35.0349,58600.0
2010-12-27 14:10:00,43.01,43.03,43.0,43.03,45000.0,35.0349,35.0512,35.0268,35.0512,45000.0
2010-12-27 14:15:00,43.03,43.08,43.02,43.02,50900.0,35.0512,35.092,35.0431,35.0431,50900.0
2010-12-27 14:20:00,43.02,43.03,43.02,43.02,10200.0,35.0431,35.0512,35.0431,35.0431,10200.0
2010-12-27 14:25:00,43.03,43.11,43.03,43.11,60900.0,35.0512,35.1164,35.0512,35.1164,60900.0
2010-12-27 14:30:00,43.1,43.12,43.1,43.11,37800.0,35.1083,35.1245,35.1083,35.1164,37800.0
2010-12-27 14:35:00,43.11,43.15,43.1,43.14,86200.0,35.1164,35.149,35.1083,35.1408,86200.0
2010-12-27 14:40:00,43.13,43.19,43.13,43.17,65300.0,35.1327,35.1816,35.1327,35.1653,65300.0
2010-12-27 14:45:00,43.17,43.17,43.13,43.13,59400.0,35.1653,35.1653,35.1327,35.1327,59400.0
2010-12-27 14:50:00,43.13,43.15,43.12,43.12,26600.0,35.1327,35.149,35.1245,35.1245,26600.0
2010-12-27 14:55:00,43.12,43.13,43.1,43.12,37200.0,35.1245,35.1327,35.1083,35.1245,37200.0
2010-12-27 15:00:00,43.12,43.12,43.1,43.12,50200.0,35.1245,35.1245,35.1083,35.1245,50200.0
2010-12-27 15:05:00,43.12,43.16,43.11,43.12,53200.0,35.1245,35.1571,35.1164,35.1245,53200.0
2010-12-27 15:10:00,43.13,43.13,43.1,43.1,61600.0,35.1327,35.1327,35.1083,35.1083,61600.0
2010-12-27 15:15:00,43.1,43.11,43.06,43.07,68600.0,35.1083,35.1164,35.0757,35.0838,68600.0
2010-12-27 15:20:00,43.07,43.17,43.07,43.17,84800.0,35.0838,35.1653,35.0838,35.1653,84800.0
2010-12-27 15:25:00,43.16,43.25,43.16,43.2,201000.0,35.1571,35.2304,35.1571,35.1897,201000.0
2010-12-27 15:30:00,43.19,43.24,43.19,43.2,69900.0,35.1816,35.2223,35.1816,35.1897,69900.0
2010-12-27 15:35:00,43.2,43.2,43.09,43.1,122200.0,35.1897,35.1897,35.1001,35.1083,122200.0
2010-12-27 15:40:00,43.09,43.15,43.09,43.1,105700.0,35.1001,35.149,35.1001,35.1083,105700.0
2010-12-27 15:45:00,43.1,43.1,43.06,43.06,104100.0,35.1083,35.1083,35.0757,35.0757,104100.0
2010-12-27 15:50:00,43.06,43.08,43.02,43.08,103400.0,35.0757,35.092,35.0431,35.092,103400.0
2010-12-27 15:55:00,43.07,43.08,43.02,43.07,223100.0,35.0838,35.092,35.0431,35.0838,223100.0
2010-12-28 09:30:00,43.0,43.11,43.0,43.08,99100.0,35.0268,35.1164,35.0268,35.092,99100.0
2010-12-28 09:35:00,43.07,43.11,42.91,42.93,54200.0,35.0838,35.1164,34.9535,34.9698,54200.0
2010-12-28 09:40:00,42.94,42.99,42.9,42.93,41400.0,34.9779,35.0187,34.9453,34.9698,41400.0
2010-12-28 09:45:00,42.93,42.97,42.86,42.9,53600.0,34.9698,35.0024,34.9128,34.9453,53600.0
2010-12-28 09:50:00,42.9,42.91,42.71,42.72,94900.0,34.9453,34.9535,34.7906,34.7987,94900.0
2010-12-28 09:55:00,42.73,42.73,42.63,42.69,190800.0,34.8069,34.8069,34.7254,34.7743,190800.0
2010-12-28 10:00:00,42.67,42.82,42.61,42.71,167800.0,34.758,34.8802,34.7091,34.7906,167800.0
2010-12-28 10:05:00,42.7,42.73,42.63,42.66,102400.0,34.7824,34.8069,34.7254,34.7498,102400.0
2010-12-28 10:10:00,42.66,42.69,42.62,42.64,65200.0,34.7498,34.7743,34.7173,34.7336,65200.0
2010-12-28 10:15:00,42.65,42.7,42.64,42.66,77900.0,34.7417,34.7824,34.7336,34.7498,77900.0
2010-12-28 10:20:00,42.67,42.74,42.65,42.74,37300.0,34.758,34.815,34.7417,34.815,37300.0
2010-12-28 10:25:00,42.75,42.77,42.71,42.74,36600.0,34.8232,34.8394,34.7906,34.815,36600.0
2010-12-28 10:30:00,42.74,42.76,42.65,42.66,75700.0,34.815,34.8313,34.7417,34.7498,75700.0
2010-12-28 10:35:00,42.66,42.67,42.65,42.65,38000.0,34.7498,34.758,34.7417,34.7417,38000.0
2010-12-28 10:40:00,42.66,42.74,42.65,42.67,87000.0,34.7498,34.815,34.7417,34.758,87000.0
2010-12-28 10:45:00,42.68,42.74,42.67,42.71,47500.0,34.7661,34.815,34.758,34.7906,47500.0
2010-12-28 10:50:00,42.71,42.73,42.69,42.73,31200.0,34.7906,34.8069,34.7743,34.8069,31200.0
2010-12-28 10:55:00,42.72,42.73,42.71,42.73,19100.0,34.7987,34.8069,34.7906,34.8069,19100.0
2010-12-28 11:00:00,42.73,42.78,42.73,42.78,29900.0,34.8069,34.8476,34.8069,34.8476,29900.0
2010-12-28 11:05:00,42.78,42.81,42.71,42.72,60500.0,34.8476,34.872,34.7906,34.7987,60500.0
2010-12-28 11:10:00,42.73,42.73,42.72,42.73,11500.0,34.8069,34.8069,34.7987,34.8069,11500.0
2010-12-28 11:15:00,42.72,42.73,42.72,42.73,21800.0,34.7987,34.8069,34.7987,34.8069,21800.0
2010-12-28 11:20:00,42.74,42.77,42.72,42.77,21600.0,34.815,34.8394,34.7987,34.8394,21600.0
2010-12-28 11:25:00,42.76,42.81,42.75,42.76,23800.0,34.8313,34.872,34.8232,34.8313,23800.0
2010-12-28 11:30:00,42.76,42.79,42.74,42.75,27700.0,34.8313,34.8557,34.815,34.8232,27700.0
2010-12-28 11:35:00,42.74,42.75,42.73,42.74,17800.0,34.815,34.8232,34.8069,34.815,17800.0
2010-12-28 11:40:00,42.73,42.74,42.71,42.71,19900.0,34.8069,34.815,34.7906,34.7906,19900.0
2010-12-28 11:45:00,42.72,42.75,42.65,42.66,69200.0,34.7987,34.8232,34.7417,34.7498,69200.0
2010-12-28 11:50:00,42.67,42.67,42.6,42.61,56100.0,34.758,34.758,34.701,34.7091,56100.0
2010-12-28 11:55:00,42.6,42.63,42.55,42.63,155600.0,34.701,34.7254,34.6602,34.7254,155600.0
2010-12-28 12:00:00,42.63,42.65,42.61,42.62,52600.0,34.7254,34.7417,34.7091,34.7173,52600.0
2010-12-28 12:05:00,42.63,42.71,42.63,42.66,26100.0,34.7254,34.7906,34.7254,34.7498,26100.0
2010-12-28 12:10:00,42.66,42.71,42.66,42.66,28900.0,34.7498,34.7906,34.7498,34.7498,28900.0
2010-12-28 12:15:00,42.66,42.72,42.66,42.72,17700.0,34.7498,34.7987,34.7498,34.7987,17700.0
2010-12-28 12:20:00,42.72,42.78,42.68,42.72,48000.0,34.7987,34.8476,34.7661,34.7987,48000.0
2010-12-28 12:25:00,42.72,42.74,42.69,42.71,48500.0,34.7987,34.815,34.7743,34.7906,48500.0
2010-12-28 12:30:00,42.71,42.77,42.71,42.77,16200.0,34.7906,34.8394,34.7906,34.8394,16200.0
2010-12-28 12:35:00,42.77,42.77,42.7,42.73,25900.0,34.8394,34.8394,34.7824,34.8069,25900.0
2010-12-28 12:40:00,42.74,42.75,42.68,42.69,121400.0,34.815,34.8232,34.7661,34.7743,121400.0
2010-12-28 12:45:00,42.69,42.69,42.63,42.64,38100.0,34.7743,34.7743,34.7254,34.7336,38100.0
2010-12-28 12:50:00,42.65,42.69,42.64,42.69,8300.0,34.7417,34.7743,34.7336,34.7743,8300.0
2010-12-28 12:55:00,42.69,42.72,42.65,42.68,41000.0,34.7743,34.7987,34.7417,34.7661,41000.0
2010-12-28 13:00:00,42.68,42.7,42.66,42.66,26800.0,34.7661,34.7824,34.7498,34.7498,26800.0
2010-12-28 13:05:00,42.66,42.67,42.65,42.65,16700.0,34.7498,34.758,34.7417,34.7417,16700.0
2010-12-28 13:10:00,42.65,42.69,42.65,42.68,32700.0,34.7417,34.7743,34.7417,34.7661,32700.0
2010-12-28 13:15:00,42.68,42.69,42.66,42.67,38900.0,34.7661,34.7743,34.7498,34.758,38900.0
2010-12-28 13:20:00,42.67,42.68,42.65,42.68,35200.0,34.758,34.7661,34.7417,34.7661,35200.0
2010-12-28 13:25:00,42.67,42.71,42.67,42.68,63700.0,34.758,34.7906,34.758,34.7661,63700.0
2010-12-28 13:30:00,42.68,42.74,42.68,42.74,29400.0,34.7661,34.815,34.7661,34.815,29400.0
2010-12-28 13:35:00,42.74,42.78,42.73,42.78,17000.0,34.815,34.8476,34.8069,34.8476,17000.0
2010-12-28 13:40:00,42.78,42.79,42.76,42.78,26400.0,34.8476,34.8557,34.8313,34.8476,26400.0
2010-12-28 13:45:00,42.79,42.84,42.75,42.75,59400.0,34.8557,34.8965,34.8232,34.8232,59400.0
2010-12-28 13:50:00,42.75,42.82,42.75,42.81,34000.0,34.8232,34.8802,34.8232,34.872,34000.0
2010-12-28 13:55:00,42.81,42.84,42.79,42.79,58100.0,34.872,34.8965,34.8557,34.8557,58100.0
2010-12-28 14:00:00,42.79,42.79,42.75,42.75,44500.0,34.8557,34.8557,34.8232,34.8232,44500.0
2010-12-28 14:05:00,42.75,42.76,42.75,42.76,23900.0,34.8232,34.8313,34.8232,34.8313,23900.0
2010-12-28 14:10:00,42.76,42.77,42.75,42.75,21900.0,34.8313,34.8394,34.8232,34.8232,21900.0
2010-12-28 14:15:00,42.76,42.77,42.75,42.77,24200.0,34.8313,34.8394,34.8232,34.8394,24200.0
2010-12-28 14:20:00,42.76,42.79,42.76,42.79,46100.0,34.8313,34.8557,34.8313,34.8557,46100.0
2010-12-28 14:25:00,42.79,42.8,42.76,42.76,23300.0,34.8557,34.8639,34.8313,34.8313,23300.0
2010-12-28 14:30:00,42.76,42.77,42.75,42.76,18500.0,34.8313,34.8394,34.8232,34.8313,18500.0
2010-12-28 14:35:00,42.76,42.76,42.75,42.75,16000.0,34.8313,34.8313,34.8232,34.8232,16000.0
2010-12-28 14:40:00,42.75,42.75,42.72,42.74,56500.0,34.8232,34.8232,34.7987,34.815,56500.0
2010-12-28 14:45:00,42.74,42.76,42.74,42.76,20900.0,34.815,34.8313,34.815,34.8313,20900.0
2010-12-28 14:50:00,42.76,42.77,42.75,42.75,30100.0,34.8313,34.8394,34.8232,34.8232,30100.0
2010-12-28 14:55:00,42.75,42.77,42.75,42.76,26600.0,34.8232,34.8394,34.8232,34.8313,26600.0
2010-12-28 15:00:00,42.76,42.76,42.75,42.75,24000.0,34.8313,34.8313,34.8232,34.8232,24000.0
2010-12-28 15:05:00,42.75,42.76,42.75,42.75,29600.0,34.8232,34.8313,34.8232,34.8232,29600.0
2010-12-28 15:10:00,42.75,42.76,42.71,42.72,66900.0,34.8232,34.8313,34.7906,34.7987,66900.0
2010-12-28 15:15:00,42.73,42.76,42.72,42.73,32500.0,34.8069,34.8313,34.7987,34.8069,32500.0
2010-12-28 15:20:00,42.74,42.79,42.73,42.78,37500.0,34.815,34.8557,34.8069,34.8476,37500.0
2010-12-28 15:25:00,42.78,42.79,42.75,42.78,36900.0,34.8476,34.8557,34.8232,34.8476,36900.0
2010-12-28 15:30:00,42.78,42.81,42.77,42.81,35200.0,34.8476,34.872,34.8394,34.872,35200.0
2010-12-28 15:35:00,42.81,42.83,42.8,42.83,41900.0,34.872,34.8883,34.8639,34.8883,41900.0
2010-12-28 15:40:00,42.83,42.86,42.82,42.84,49000.0,34.8883,34.9128,34.8802,34.8965,49000.0
2010-12-28 15:45:00,42.84,42.86,42.82,42.85,55000.0,34.8965,34.9128,34.8802,34.9046,55000.0
2010-12-28 15:50:00,42.86,42.89,42.85,42.87,73200.0,34.9128,34.9372,34.9046,34.9209,73200.0
2010-12-28 15:55:00,42.88,42.88,42.81,42.81,174400.0,34.9291,34.9291,34.872,34.872,174400.0
2010-12-29 09:30:00,42.8,42.81,42.65,42.67,91500.0,34.8639,34.872,34.7417,34.758,91500.0
2010-12-29 09:35:00,42.67,42.71,42.65,42.68,59200.0,34.758,34.7906,34.7417,34.7661,59200.0
2010-12-29 09:40:00,42.68,42.72,42.63,42.69,55900.0,34.7661,34.7987,34.7254,34.7743,55900.0
2010-12-29 09:45:00,42.69,42.73,42.63,42.64,57100.0,34.7743,34.8069,34.7254,34.7336,57100.0
2010-12-29 09:50:00,42.64,42.69,42.62,42.65,36900.0,34.7336,34.7743,34.7173,34.7417,36900.0
2010-12-29 09:55:00,42.64,42.69,42.62,42.68,61000.0,34.7336,34.7743,34.7173,34.7661,61000.0
2010-12-29 10:00:00,42.69,42.76,42.68,42.75,67400.0,34.7743,34.8313,34.7661,34.8232,67400.0
2010-12-29 10:05:00,42.74,42.77,42.73,42.74,53600.0,34.815,34.8394,34.8069,34.815,53600.0
2010-12-29 10:10:00,42.73,42.77,42.73,42.76,26000.0,34.8069,34.8394,34.8069,34.8313,26000.0
2010-12-29 10:15:00,42.76,42.76,42.72,42.75,33000.0,34.8313,34.8313,34.7987,34.8232,33000.0
2010-12-29 10:20:00,42.75,42.81,42.75,42.79,28500.0,34.8232,34.872,34.8232,34.8557,28500.0
2010-12-29 10:25:00,42.79,42.86,42.74,42.76,73800.0,34.8557,34.9128,34.815,34.8313,73800.0
2010-12-29 10:30:00,42.76,42.77,42.74,42.76,35600.0,34.8313,34.8394,34.815,34.8313,35600.0
2010-12-29 10:35:00,42.76,42.8,42.73,42.73,41100.0,34.8313,34.8639,34.8069,34.8069,41100.0
2010-12-29 10:40:00,42.73,42.83,42.73,42.83,28500.0,34.8069,34.8883,34.8069,34.8883,28500.0
2010-12-29 10:45:00,42.82,42.87,42.8,42.84,80500.0,34.8802,34.9209,34.8639,34.8965,80500.0
2010-12-29 10:50:00,42.83,42.89,42.82,42.89,59800.0,34.8883,34.9372,34.8802,34.9372,59800.0
2010-12-29 10:55:00,42.89,42.89,42.85,42.86,37800.0,34.9372,34.9372,34.9046,34.9128,37800.0
2010-12-29 11:00:00,42.85,42.9,42.85,42.9,41500.0,34.9046,34.9453,34.9046,34.9453,41500.0
2010-12-29 11:05:00,42.89,42.9,42.85,42.85,23400.0,34.9372,34.9453,34.9046,34.9046,23400.0
2010-12-29 11:10:00,42.85,42.9,42.82,42.83,36900.0,34.9046,34.9453,34.8802,34.8883,36900.0
2010-12-29 11:15:00,42.83,42.84,42.78,42.84,47600.0,34.8883,34.8965,34.8476,34.8965,47600.0
2010-12-29 11:20:00,42.85,42.89,42.83,42.88,22500.0,34.9046,34.9372,34.8883,34.9291,22500.0
2010-12-29 11:25:00,42.87,42.9,42.85,42.9,20000.0,34.9209,34.9453,34.9046,34.9453,20000.0
2010-12-29 11:30:00,42.89,42.89,42.86,42.88,17000.0,34.9372,34.9372,34.9128,34.9291,17000.0
2010-12-29 11:35:00,42.87,42.88,42.84,42.85,23400.0,34.9209,34.9291,34.8965,34.9046,23400.0
2010-12-29 11:40:00,42.85,42.86,42.8,42.8,19600.0,34.9046,34.9128,34.8639,34.8639,19600.0
2010-12-29 11:45:00,42.8,42.84,42.76,42.76,28100.0,34.8639,34.8965,34.8313,34.8313,28100.0
2010-12-29 11:50:00,42.76,42.84,42.75,42.83,22800.0,34.8313,34.8965,34.8232,34.8883,22800.0
2010-12-29 11:55:00,42.84,42.84,42.76,42.76,16600.0,34.8965,34.8965,34.8313,34.8313,16600.0
2010-12-29 12:00:00,42.77,42.85,42.77,42.83,16500.0,34.8394,34.9046,34.8394,34.8883,16500.0
2010-12-29 12:05:00,42.83,42.84,42.81,42.82,16700.0,34.8883,34.8965,34.872,34.8802,16700.0
2010-12-29 12:10:00,42.81,42.82,42.78,42.78,24600.0,34.872,34.8802,34.8476,34.8476,24600.0
2010-12-29 12:15:00,42.77,42.8,42.76,42.78,25500.0,34.8394,34.8639,34.8313,34.8476,25500.0
2010-12-29 12:20:00,42.78,42.8,42.78,42.79,16000.0,34.8476,34.8639,34.8476,34.8557,16000.0
2010-12-29 12:25:00,42.79,42.8,42.77,42.77,9700.0,34.8557,34.8639,34.8394,34.8394,9700.0
2010-12-29 12:30:00,42.77,42.79,42.77,42.79,16300.0,34.8394,34.8557,34.8394,34.8557,16300.0
2010-12-29 12:35:00,42.78,42.82,42.78,42.79,27200.0,34.8476,34.8802,34.8476,34.8557,27200.0
2010-12-29 12:40:00,42.8,42.83,42.8,42.83,23800.0,34.8639,34.8883,34.8639,34.8883,23800.0
2010-12-29 12:45:00,42.83,42.85,42.82,42.83,31500.0,34.8883,34.9046,34.8802,34.8883,31500.0
2010-12-29 12:50:00,42.83,42.83,42.76,42.76,32100.0,34.8883,34.8883,34.8313,34.8313,32100.0
2010-12-29 12:55:00,42.76,42.82,42.76,42.81,27000.0,34.8313,34.8802,34.8313,34.872,27000.0
2010-12-29 13:00:00,42.81,42.85,42.81,42.82,23600.0,34.872,34.9046,34.872,34.8802,23600.0
2010-12-29 13:05:00,42.82,42.86,42.81,42.86,17700.0,34.8802,34.9128,34.872,34.9128,17700.0
2010-12-29 13:10:00,42.86,42.88,42.85,42.87,17400.0,34.9128,34.9291,34.9046,34.9209,17400.0
2010-12-29 13:15:00,42.88,42.88,42.87,42.88,18600.0,34.9291,34.9291,34.9209,34.9291,18600.0
2010-12-29 13:20:00,42.88,42.9,42.87,42.89,41300.0,34.9291,34.9453,34.9209,34.9372,41300.0
2010-12-29 13:25:00,42.89,42.9,42.88,42.9,11000.0,34.9372,34.9453,34.9291,34.9453,11000.0
2010-12-29 13:30:00,42.9,42.9,42.86,42.9,37200.0,34.9453,34.9453,34.9128,34.9453,37200.0
2010-12-29 13:35:00,42.9,42.93,42.89,42.93,72100.0,34.9453,34.9698,34.9372,34.9698,72100.0
2010-12-29 13:40:00,42.93,42.93,42.91,42.91,11300.0,34.9698,34.9698,34.9535,34.9535,11300.0
2010-12-29 13:45:00,42.92,42.92,42.9,42.91,11200.0,34.9616,34.9616,34.9453,34.9535,11200.0
2010-12-29 13:50:00,42.91,42.92,42.91,42.92,5700.0,34.9535,34.9616,34.9535,34.9616,5700.0
2010-12-29 13:55:00,42.92,42.92,42.91,42.91,11000.0,34.9616,34.9616,34.9535,34.9535,11000.0
2010-12-29 14:00:00,42.91,42.93,42.9,42.92,32100.0,34.9535,34.9698,34.9453,34.9616,32100.0
2010-12-29 14:05:00,42.92,42.92,42.91,42.91,15000.0,34.9616,34.9616,34.9535,34.9535,15000.0
2010-12-29 14:10:00,42.92,42.95,42.91,42.94,24000.0,34.9616,34.9861,34.9535,34.9779,24000.0
2010-12-29 14:15:00,42.95,42.95,42.94,42.94,22300.0,34.9861,34.9861,34.9779,34.9779,22300.0
2010-12-29 14:20:00,42.94,42.95,42.92,42.93,22700.0,34.9779,34.9861,34.9616,34.9698,22700.0
2010-12-29 14:25:00,42.94,42.96,42.93,42.95,42400.0,34.9779,34.9942,34.9698,34.9861,42400.0
2010-12-29 14:30:00,42.95,42.98,42.95,42.97,28900.0,34.9861,35.0105,34.9861,35.0024,28900.0
2010-12-29 14:35:00,42.97,42.97,42.95,42.95,13100.0,35.0024,35.0024,34.9861,34.9861,13100.0
2010-12-29 14:40:00,42.95,42.96,42.93,42.96,33400.0,34.9861,34.9942,34.9698,34.9942,33400.0
2010-12-29 14:45:00,42.96,42.96,42.95,42.96,40400.0,34.9942,34.9942,34.9861,34.9942,40400.0
2010-12-29 14:50:00,42.96,42.96,42.94,42.95,29900.0,34.9942,34.9942,34.9779,34.9861,29900.0
2010-12-29 14:55:00,42.96,42.96,42.95,42.96,9300.0,34.9942,34.9942,34.9861,34.9942,9300.0
2010-12-29 15:00:00,42.95,42.96,42.94,42.95,41600.0,34.9861,34.9942,34.9779,34.9861,41600.0
2010-12-29 15:05:00,42.95,42.96,42.95,42.96,50400.0,34.9861,34.9942,34.9861,34.9942,50400.0
2010-12-29 15:10:00,42.96,42.96,42.94,42.95,41400.0,34.9942,34.9942,34.9779,34.9861,41400.0
2010-12-29 15:15:00,42.95,42.96,42.95,42.95,20900.0,34.9861,34.9942,34.9861,34.9861,20900.0
2010-12-29 15:20:00,42.96,42.97,42.95,42.97,28900.0,34.9942,35.0024,34.9861,35.0024,28900.0
2010-12-29 15:25:00,42.97,42.97,42.94,42.95,44600.0,35.0024,35.0024,34.9779,34.9861,44600.0
2010-12-29 15:30:00,42.95,42.96,42.94,42.96,37600.0,34.9861,34.9942,34.9779,34.9942,37600.0
2010-12-29 15:35:00,42.96,42.96,42.95,42.96,29900.0,34.9942,34.9942,34.9861,34.9942,29900.0
2010-12-29 15:40:00,42.96,42.96,42.94,42.95,75200.0,34.9942,34.9942,34.9779,34.9861,75200.0
2010-12-29 15:45:00,42.96,42.96,42.91,42.91,135800.0,34.9942,34.9942,34.9535,34.9535,135800.0
2010-12-29 15:50:00,42.91,42.93,42.91,42.92,73400.0,34.9535,34.9698,34.9535,34.9616,73400.0
2010-12-29 15:55:00,42.91,42.92,42.83,42.87,164600.0,34.9535,34.9616,34.8883,34.9209,164600.0
2010-12-30 09:30:00,42.76,42.83,42.65,42.74,68800.0,34.8313,34.8883,34.7417,34.815,68800.0
2010-12-30 09:35:00,42.75,42.8,42.66,42.74,50100.0,34.8232,34.8639,34.7498,34.815,50100.0
2010-12-30 09:40:00,42.73,42.81,42.66,42.71,52600.0,34.8069,34.872,34.7498,34.7906,52600.0
2010-12-30 09:45:00,42.71,42.78,42.7,42.78,29400.0,34.7906,34.8476,34.7824,34.8476,29400.0
2010-12-30 09:50:00,42.78,42.81,42.71,42.72,48800.0,34.8476,34.872,34.7906,34.7987,48800.0
2010-12-30 09:55:00,42.71,42.71,42.64,42.65,89200.0,34.7906,34.7906,34.7336,34.7417,89200.0
2010-12-30 10:00:00,42.65,42.66,42.53,42.61,105400.0,34.7417,34.7498,34.6439,34.7091,105400.0
2010-12-30 10:05:00,42.62,42.65,42.58,42.6,89400.0,34.7173,34.7417,34.6847,34.701,89400.0
2010-12-30 10:10:00,42.61,42.61,42.51,42.51,102500.0,34.7091,34.7091,34.6277,34.6277,102500.0
2010-12-30 10:15:00,42.51,42.52,42.44,42.48,89300.0,34.6277,34.6358,34.5706,34.6032,89300.0
2010-12-30 10:20:00,42.49,42.54,42.47,42.51,46400.0,34.6114,34.6521,34.5951,34.6277,46400.0
2010-12-30 10:25:00,42.51,42.58,42.51,42.56,60200.0,34.6277,34.6847,34.6277,34.6684,60200.0
2010-12-30 10:30:00,42.56,42.56,42.5,42.5,80200.0,34.6684,34.6684,34.6195,34.6195,80200.0
2010-12-30 10:35:00,42.51,42.51,42.46,42.48,91100.0,34.6277,34.6277,34.5869,34.6032,91100.0
2010-12-30 10:40:00,42.49,42.5,42.46,42.5,94300.0,34.6114,34.6195,34.5869,34.6195,94300.0
2010-12-30 10:45:00,42.5,42.51,42.48,42.5,43800.0,34.6195,34.6277,34.6032,34.6195,43800.0
2010-12-30 10:50:00,42.5,42.54,42.46,42.49,77400.0,34.6195,34.6521,34.5869,34.6114,77400.0
2010-12-30 10:55:00,42.49,42.49,42.47,42.48,26300.0,34.6114,34.6114,34.5951,34.6032,26300.0
2010-12-30 11:00:00,42.48,42.5,42.46,42.5,29500.0,34.6032,34.6195,34.5869,34.6195,29500.0
2010-12-30 11:05:00,42.49,42.53,42.48,42.5,45600.0,34.6114,34.6439,34.6032,34.6195,45600.0
2010-12-30 11:10:00,42.5,42.52,42.47,42.51,65300.0,34.6195,34.6358,34.5951,34.6277,65300.0
2010-12-30 11:15:00,42.51,42.51,42.46,42.47,22400.0,34.6277,34.6277,34.5869,34.5951,22400.0
2010-12-30 11:20:00,42.47,42.51,42.46,42.46,79300.0,34.5951,34.6277,34.5869,34.5869,79300.0
2010-12-30 11:25:00,42.46,42.48,42.46,42.46,36500.0,34.5869,34.6032,34.5869,34.5869,36500.0
2010-12-30 11:30:00,42.46,42.47,42.46,42.47,24300.0,34.5869,34.5951,34.5869,34.5951,24300.0
2010-12-30 11:35:00,42.47,42.47,42.46,42.46,36000.0,34.5951,34.5951,34.5869,34.5869,36000.0
2010-12-30 11:40:00,42.47,42.48,42.46,42.48,29700.0,34.5951,34.6032,34.5869,34.6032,29700.0
2010-12-30 11:45:00,42.48,42.49,42.46,42.47,50900.0,34.6032,34.6114,34.5869,34.5951,50900.0
2010-12-30 11:50:00,42.47,42.49,42.46,42.48,95800.0,34.5951,34.6114,34.5869,34.6032,95800.0
2010-12-30 11:55:00,42.47,42.48,42.46,42.46,35000.0,34.5951,34.6032,34.5869,34.5869,35000.0
2010-12-30 12:00:00,42.47,42.5,42.47,42.49,28800.0,34.5951,34.6195,34.5951,34.6114,28800.0
2010-12-30 12:05:00,42.5,42.5,42.46,42.48,47700.0,34.6195,34.6195,34.5869,34.6032,47700.0
2010-12-30 12:10:00,42.47,42.49,42.47,42.47,22300.0,34.5951,34.6114,34.5951,34.5951,22300.0
2010-12-30 12:15:00,42.47,42.5,42.46,42.5,28600.0,34.5951,34.6195,34.5869,34.6195,28600.0
2010-12-30 12:20:00,42.5,42.53,42.49,42.52,36700.0,34.6195,34.6439,34.6114,34.6358,36700.0
2010-12-30 12:25:00,42.52,42.53,42.51,42.52,19000.0,34.6358,34.6439,34.6277,34.6358,19000.0
2010-12-30 12:30:00,42.51,42.52,42.51,42.51,21800.0,34.6277,34.6358,34.6277,34.6277,21800.0
2010-12-30 12:35:00,42.52,42.52,42.49,42.5,30100.0,34.6358,34.6358,34.6114,34.6195,30100.0
2010-12-30 12:40:00,42.5,42.5,42.48,42.49,23000.0,34.6195,34.6195,34.6032,34.6114,23000.0
2010-12-30 12:45:00,42.49,42.5,42.48,42.48,14000.0,34.6114,34.6195,34.6032,34.6032,14000.0
2010-12-30 12:50:00,42.48,42.49,42.48,42.49,16900.0,34.6032,34.6114,34.6032,34.6114,16900.0
2010-12-30 12:55:00,42.49,42.5,42.47,42.48,22100.0,34.6114,34.6195,34.5951,34.6032,22100.0
2010-12-30 13:00:00,42.48,42.48,42.46,42.47,33500.0,34.6032,34.6032,34.5869,34.5951,33500.0
2010-12-30 13:05:00,42.47,42.47,42.45,42.45,173300.0,34.5951,34.5951,34.5788,34.5788,173300.0
2010-12-30 13:10:00,42.45,42.47,42.44,42.46,64900.0,34.5788,34.5951,34.5706,34.5869,64900.0
2010-12-30 13:15:00,42.46,42.48,42.46,42.47,35600.0,34.5869,34.6032,34.5869,34.5951,35600.0
2010-12-30 13:20:00,42.47,42.48,42.47,42.48,27400.0,34.5951,34.6032,34.5951,34.6032,27400.0
2010-12-30 13:25:00,42.47,42.51,42.47,42.48,51200.0,34.5951,34.6277,34.5951,34.6032,51200.0
2010-12-30 13:30:00,42.48,42.5,42.48,42.49,21800.0,34.6032,34.6195,34.6032,34.6114,21800.0
2010-12-30 13:35:00,42.49,42.49,42.47,42.48,20800.0,34.6114,34.6114,34.5951,34.6032,20800.0
2010-12-30 13:40:00,42.48,42.49,42.47,42.47,18100.0,34.6032,34.6114,34.5951,34.5951,18100.0
2010-12-30 13:45:00,42.47,42.49,42.46,42.47,23400.0,34.5951,34.6114,34.5869,34.5951,23400.0
2010-12-30 13:50:00,42.48,42.48,42.45,42.47,15000.0,34.6032,34.6032,34.5788,34.5951,15000.0
2010-12-30 13:55:00,42.46,42.47,42.46,42.47,21100.0,34.5869,34.5951,34.5869,34.5951,21100.0
2010-12-30 14:00:00,42.47,42.49,42.46,42.49,16900.0,34.5951,34.6114,34.5869,34.6114,16900.0
2010-12-30 14:05:00,42.48,42.49,42.48,42.48,17900.0,34.6032,34.6114,34.6032,34.6032,17900.0
2010-12-30 14:10:00,42.48,42.49,42.48,42.49,14500.0,34.6032,34.6114,34.6032,34.6114,14500.0
2010-12-30 14:15:00,42.49,42.49,42.48,42.49,20600.0,34.6114,34.6114,34.6032,34.6114,20600.0
2010-12-30 14:20:00,42.48,42.49,42.46,42.46,37900.0,34.6032,34.6114,34.5869,34.5869,37900.0
2010-12-30 14:25:00,42.46,42.47,42.46,42.47,35600.0,34.5869,34.5951,34.5869,34.5951,35600.0
2010-12-30 14:30:00,42.47,42.47,42.45,42.46,27200.0,34.5951,34.5951,34.5788,34.5869,27200.0
2010-12-30 14:35:00,42.45,42.46,42.45,42.45,31800.0,34.5788,34.5869,34.5788,34.5788,31800.0
2010-12-30 14:40:00,42.46,42.47,42.45,42.46,30000.0,34.5869,34.5951,34.5788,34.5869,30000.0
2010-12-30 14:45:00,42.47,42.47,42.46,42.47,33000.0,34.5951,34.5951,34.5869,34.5951,33000.0
2010-12-30 14:50:00,42.47,42.47,42.46,42.47,24600.0,34.5951,34.5951,34.5869,34.5951,24600.0
2010-12-30 14:55:00,42.47,42.47,42.46,42.46,22800.0,34.5951,34.5951,34.5869,34.5869,22800.0
2010-12-30 15:00:00,42.47,42.47,42.46,42.47,27200.0,34.5951,34.5951,34.5869,34.5951,27200.0
2010-12-30 15:05:00,42.47,42.47,42.46,42.46,35800.0,34.5951,34.5951,34.5869,34.5869,35800.0
2010-12-30 15:10:00,42.47,42.48,42.46,42.47,59500.0,34.5951,34.6032,34.5869,34.5951,59500.0
2010-12-30 15:15:00,42.48,42.48,42.47,42.48,41200.0,34.6032,34.6032,34.5951,34.6032,41200.0
2010-12-30 15:20:00,42.47,42.48,42.47,42.48,43800.0,34.5951,34.6032,34.5951,34.6032,43800.0
2010-12-30 15:25:00,42.47,42.51,42.47,42.5,95500.0,34.5951,34.6277,34.5951,34.6195,95500.0
2010-12-30 15:30:00,42.5,42.5,42.49,42.5,61000.0,34.6195,34.6195,34.6114,34.6195,61000.0
2010-12-30 15:35:00,42.5,42.51,42.49,42.5,53600.0,34.6195,34.6277,34.6114,34.6195,53600.0
2010-12-30 15:40:00,42.5,42.51,42.47,42.49,124800.0,34.6195,34.6277,34.5951,34.6114,124800.0
2010-12-30 15:45:00,42.49,42.51,42.49,42.51,115900.0,34.6114,34.6277,34.6114,34.6277,115900.0
2010-12-30 15:50:00,42.5,42.51,42.46,42.46,139500.0,34.6195,34.6277,34.5869,34.5869,139500.0
2010-12-30 15:55:00,42.47,42.51,42.47,42.5,202600.0,34.5951,34.6277,34.5951,34.6195,202600.0
2010-12-31 09:30:00,42.51,42.56,42.4,42.48,88800.0,34.6277,34.6684,34.5381,34.6032,88800.0
2010-12-31 09:35:00,42.49,42.51,42.45,42.48,31800.0,34.6114,34.6277,34.5788,34.6032,31800.0
2010-12-31 09:40:00,42.48,42.59,42.47,42.58,52100.0,34.6032,34.6928,34.5951,34.6847,52100.0
2010-12-31 09:45:00,42.57,42.58,42.48,42.57,51800.0,34.6765,34.6847,34.6032,34.6765,51800.0
2010-12-31 09:50:00,42.58,42.59,42.54,42.58,44900.0,34.6847,34.6928,34.6521,34.6847,44900.0
2010-12-31 09:55:00,42.59,42.65,42.59,42.64,43800.0,34.6928,34.7417,34.6928,34.7336,43800.0
2010-12-31 10:00:00,42.65,42.65,42.61,42.63,44200.0,34.7417,34.7417,34.7091,34.7254,44200.0
2010-12-31 10:05:00,42.64,42.64,42.59,42.63,24000.0,34.7336,34.7336,34.6928,34.7254,24000.0
2010-12-31 10:10:00,42.63,42.65,42.62,42.65,16000.0,34.7254,34.7417,34.7173,34.7417,16000.0
2010-12-31 10:15:00,42.65,42.65,42.63,42.63,56000.0,34.7417,34.7417,34.7254,34.7254,56000.0
2010-12-31 10:20:00,42.63,42.65,42.61,42.62,43000.0,34.7254,34.7417,34.7091,34.7173,43000.0
2010-12-31 10:25:00,42.62,42.66,42.61,42.65,43200.0,34.7173,34.7498,34.7091,34.7417,43200.0
2010-12-31 10:30:00,42.65,42.7,42.62,42.7,29600.0,34.7417,34.7824,34.7173,34.7824,29600.0
2010-12-31 10:35:00,42.7,42.78,42.69,42.78,48000.0,34.7824,34.8476,34.7743,34.8476,48000.0
2010-12-31 10:40:00,42.78,42.8,42.76,42.8,37800.0,34.8476,34.8639,34.8313,34.8639,37800.0
2010-12-31 10:45:00,42.8,42.83,42.76,42.76,47800.0,34.8639,34.8883,34.8313,34.8313,47800.0
2010-12-31 10:50:00,42.76,42.77,42.73,42.74,32500.0,34.8313,34.8394,34.8069,34.815,32500.0
2010-12-31 10:55:00,42.74,42.83,42.74,42.82,40500.0,34.815,34.8883,34.815,34.8802,40500.0
2010-12-31 11:00:00,42.83,42.85,42.74,42.78,66700.0,34.8883,34.9046,34.815,34.8476,66700.0
2010-12-31 11:05:00,42.78,42.79,42.76,42.76,24100.0,34.8476,34.8557,34.8313,34.8313,24100.0
2010-12-31 11:10:00,42.77,42.79,42.76,42.78,23500.0,34.8394,34.8557,34.8313,34.8476,23500.0
2010-12-31 11:15:00,42.78,42.84,42.75,42.76,56900.0,34.8476,34.8965,34.8232,34.8313,56900.0
2010-12-31 11:20:00,42.76,42.78,42.75,42.77,23000.0,34.8313,34.8476,34.8232,34.8394,23000.0
2010-12-31 11:25:00,42.77,42.82,42.77,42.82,29400.0,34.8394,34.8802,34.8394,34.8802,29400.0
2010-12-31 11:30:00,42.82,42.85,42.81,42.82,23800.0,34.8802,34.9046,34.872,34.8802,23800.0
2010-12-31 11:35:00,42.82,42.84,42.82,42.84,15300.0,34.8802,34.8965,34.8802,34.8965,15300.0
2010-12-31 11:40:00,42.84,42.84,42.81,42.82,18200.0,34.8965,34.8965,34.872,34.8802,18200.0
2010-12-31 11:45:00,42.82,42.85,42.81,42.84,22700.0,34.8802,34.9046,34.872,34.8965,22700.0
2010-12-31 11:50:00,42.84,42.85,42.82,42.83,14900.0,34.8965,34.9046,34.8802,34.8883,14900.0
2010-12-31 11:55:00,42.83,42.84,42.82,42.84,10200.0,34.8883,34.8965,34.8802,34.8965,10200.0
2010-12-31 12:00:00,42.84,42.85,42.82,42.85,18400.0,34.8965,34.9046,34.8802,34.9046,18400.0
2010-12-31 12:05:00,42.85,42.86,42.84,42.85,21900.0,34.9046,34.9128,34.8965,34.9046,21900.0
2010-12-31 12:10:00,42.84,42.87,42.84,42.86,19200.0,34.8965,34.9209,34.8965,34.9128,19200.0
2010-12-31 12:15:00,42.87,42.89,42.86,42.89,49700.0,34.9209,34.9372,34.9128,34.9372,49700.0
2010-12-31 12:20:00,42.89,42.93,42.89,42.93,39500.0,34.9372,34.9698,34.9372,34.9698,39500.0
2010-12-31 12:25:00,42.92,42.97,42.92,42.97,40900.0,34.9616,35.0024,34.9616,35.0024,40900.0
2010-12-31 12:30:00,42.96,42.97,42.95,42.97,29400.0,34.9942,35.0024,34.9861,35.0024,29400.0
2010-12-31 12:35:00,42.97,42.97,42.94,42.95,25300.0,35.0024,35.0024,34.9779,34.9861,25300.0
2010-12-31 12:40:00,42.96,42.96,42.92,42.93,22000.0,34.9942,34.9942,34.9616,34.9698,22000.0
2010-12-31 12:45:00,42.93,42.94,42.92,42.93,22700.0,34.9698,34.9779,34.9616,34.9698,22700.0
2010-12-31 12:50:00,42.92,42.95,42.88,42.88,42600.0,34.9616,34.9861,34.9291,34.9291,42600.0
2010-12-31 12:55:00,42.89,42.91,42.89,42.89,10500.0,34.9372,34.9535,34.9372,34.9372,10500.0
2010-12-31 13:00:00,42.9,42.9,42.88,42.9,18700.0,34.9453,34.9453,34.9291,34.9453,18700.0
2010-12-31 13:05:00,42.9,42.96,42.9,42.95,46000.0,34.9453,34.9942,34.9453,34.9861,46000.0
2010-12-31 13:10:00,42.96,42.97,42.95,42.96,29200.0,34.9942,35.0024,34.9861,34.9942,29200.0
2010-12-31 13:15:00,42.97,42.97,42.92,42.92,26400.0,35.0024,35.0024,34.9616,34.9616,26400.0
2010-12-31 13:20:00,42.93,42.93,42.92,42.93,10900.0,34.9698,34.9698,34.9616,34.9698,10900.0
2010-12-31 13:25:00,42.93,42.93,42.92,42.92,12600.0,34.9698,34.9698,34.9616,34.9616,12600.0
2010-12-31 13:30:00,42.93,42.93,42.91,42.92,19200.0,34.9698,34.9698,34.9535,34.9616,19200.0
2010-12-31 13:35:00,42.91,42.92,42.87,42.88,22600.0,34.9535,34.9616,34.9209,34.9291,22600.0
2010-12-31 13:40:00,42.86,42.86,42.83,42.83,18000.0,34.9128,34.9128,34.8883,34.8883,18000.0
2010-12-31 13:45:00,42.83,42.84,42.8,42.81,43000.0,34.8883,34.8965,34.8639,34.872,43000.0
2010-12-31 13:50:00,42.81,42.82,42.8,42.82,27200.0,34.872,34.8802,34.8639,34.8802,27200.0
2010-12-31 13:55:00,42.82,42.84,42.81,42.83,21200.0,34.8802,34.8965,34.872,34.8883,21200.0
2010-12-31 14:00:00,42.83,42.83,42.78,42.78,34800.0,34.8883,34.8883,34.8476,34.8476,34800.0
2010-12-31 14:05:00,42.78,42.8,42.78,42.79,20200.0,34.8476,34.8639,34.8476,34.8557,20200.0
2010-12-31 14:10:00,42.79,42.85,42.78,42.82,58500.0,34.8557,34.9046,34.8476,34.8802,58500.0
2010-12-31 14:15:00,42.83,42.83,42.82,42.82,8800.0,34.8883,34.8883,34.8802,34.8802,8800.0
2010-12-31 14:20:00,42.83,42.84,42.82,42.83,20200.0,34.8883,34.8965,34.8802,34.8883,20200.0
2010-12-31 14:25:00,42.83,42.84,42.81,42.81,18000.0,34.8883,34.8965,34.872,34.872,18000.0
2010-12-31 14:30:00,42.81,42.86,42.81,42.85,18100.0,34.872,34.9128,34.872,34.9046,18100.0
2010-12-31 14:35:00,42.86,42.9,42.85,42.9,25400.0,34.9128,34.9453,34.9046,34.9453,25400.0
2010-12-31 14:40:00,42.9,42.93,42.9,42.93,18500.0,34.9453,34.9698,34.9453,34.9698,18500.0
2010-12-31 14:45:00,42.93,42.93,42.92,42.93,20000.0,34.9698,34.9698,34.9616,34.9698,20000.0
2010-12-31 14:50:00,42.93,42.93,42.89,42.9,46300.0,34.9698,34.9698,34.9372,34.9453,46300.0
2010-12-31 14:55:00,42.9,42.93,42.9,42.92,16400.0,34.9453,34.9698,34.9453,34.9616,16400.0
2010-12-31 15:00:00,42.93,42.93,42.92,42.92,13500.0,34.9698,34.9698,34.9616,34.9616,13500.0
2010-12-31 15:05:00,42.93,42.93,42.92,42.93,15300.0,34.9698,34.9698,34.9616,34.9698,15300.0
2010-12-31 15:10:00,42.92,42.93,42.92,42.92,21900.0,34.9616,34.9698,34.9616,34.9616,21900.0
2010-12-31 15:15:00,42.93,42.95,42.92,42.95,39700.0,34.9698,34.9861,34.9616,34.9861,39700.0
2010-12-31 15:20:00,42.95,42.97,42.94,42.96,32200.0,34.9861,35.0024,34.9779,34.9942,32200.0
2010-12-31 15:25:00,42.96,42.96,42.95,42.95,21000.0,34.9942,34.9942,34.9861,34.9861,21000.0
2010-12-31 15:30:00,42.95,42.96,42.95,42.96,21100.0,34.9861,34.9942,34.9861,34.9942,21100.0
2010-12-31 15:35:00,42.96,42.97,42.95,42.95,56600.0,34.9942,35.0024,34.9861,34.9861,56600.0
2010-12-31 15:40:00,42.96,42.97,42.95,42.97,82400.0,34.9942,35.0024,34.9861,35.0024,82400.0
2010-12-31 15:45:00,42.97,42.97,42.86,42.87,129900.0,35.0024,35.0024,34.9128,34.9209,129900.0
2010-12-31 15:50:00,42.86,42.91,42.85,42.9,142200.0,34.9128,34.9535,34.9046,34.9453,142200.0
2010-12-31 15:55:00,42.89,42.96,42.89,42.96,238000.0,34.9372,34.9942,34.9372,34.9942,238000.0
2011-01-03 09:30:00,43.34,43.53,43.2,43.51,223500.0,35.3038,35.4585,35.1897,35.4422,223500.0
2011-01-03 09:35:00,43.51,43.56,43.47,43.48,119200.0,35.4422,35.483,35.4097,35.4178,119200.0
2011-01-03 09:40:00,43.48,43.52,43.39,43.45,150600.0,35.4178,35.4504,35.3445,35.3934,150600.0
2011-01-03 09:45:00,43.45,43.57,43.44,43.55,109100.0,35.3934,35.4911,35.3852,35.4748,109100.0
2011-01-03 09:50:00,43.56,43.62,43.54,43.58,87700.0,35.483,35.5318,35.4667,35.4993,87700.0
2011-01-03 09:55:00,43.57,43.58,43.5,43.5,71500.0,35.4911,35.4993,35.4341,35.4341,71500.0
2011-01-03 10:00:00,43.51,43.52,43.38,43.42,203800.0,35.4422,35.4504,35.3363,35.3689,203800.0
2011-01-03 10:05:00,43.42,43.42,43.33,43.33,66700.0,35.3689,35.3689,35.2956,35.2956,66700.0
2011-01-03 10:10:00,43.34,43.38,43.22,43.22,108300.0,35.3038,35.3363,35.206,35.206,108300.0
2011-01-03 10:15:00,43.22,43.32,43.22,43.3,175500.0,35.206,35.2875,35.206,35.2712,175500.0
2011-01-03 10:20:00,43.32,43.33,43.3,43.3,120400.0,35.2875,35.2956,35.2712,35.2712,120400.0
2011-01-03 10:25:00,43.29,43.31,43.18,43.18,77500.0,35.263,35.2793,35.1734,35.1734,77500.0
2011-01-03 10:30:00,43.2,43.2,43.13,43.13,93100.0,35.1897,35.1897,35.1327,35.1327,93100.0
2011-01-03 10:35:00,43.12,43.23,43.11,43.22,54900.0,35.1245,35.2142,35.1164,35.206,54900.0
2011-01-03 10:40:00,43.23,43.27,43.17,43.19,57800.0,35.2142,35.2467,35.1653,35.1816,57800.0
2011-01-03 10:45:00,43.19,43.23,43.15,43.21,98700.0,35.1816,35.2142,35.149,35.1979,98700.0
2011-01-03 10:50:00,43.2,43.31,43.19,43.29,91100.0,35.1897,35.2793,35.1816,35.263,91100.0
2011-01-03 10:55:00,43.29,43.35,43.24,43.24,69600.0,35.263,35.3119,35.2223,35.2223,69600.0
2011-01-03 11:00:00,43.24,43.27,43.23,43.26,49500.0,35.2223,35.2467,35.2142,35.2386,49500.0
2011-01-03 11:05:00,43.27,43.27,43.19,43.27,74000.0,35.2467,35.2467,35.1816,35.2467,74000.0
2011-01-03 11:10:00,43.27,43.27,43.19,43.19,65800.0,35.2467,35.2467,35.1816,35.1816,65800.0
2011-01-03 11:15:00,43.19,43.27,43.19,43.25,46300.0,35.1816,35.2467,35.1816,35.2304,46300.0
2011-01-03 11:20:00,43.25,43.3,43.24,43.3,50600.0,35.2304,35.2712,35.2223,35.2712,50600.0
2011-01-03 11:25:00,43.3,43.33,43.26,43.27,42700.0,35.2712,35.2956,35.2386,35.2467,42700.0
2011-01-03 11:30:00,43.26,43.35,43.26,43.35,45000.0,35.2386,35.3119,35.2386,35.3119,45000.0
2011-01-03 11:35:00,43.36,43.37,43.32,43.32,59700.0,35.32,35.3282,35.2875,35.2875,59700.0
2011-01-03 11:40:00,43.33,43.42,43.32,43.32,74800.0,35.2956,35.3689,35.2875,35.2875,74800.0
2011-01-03 11:45:00,43.33,43.35,43.26,43.26,41100.0,35.2956,35.3119,35.2386,35.2386,41100.0
2011-01-03 11:50:00,43.26,43.27,43.2,43.25,52700.0,35.2386,35.2467,35.1897,35.2304,52700.0
2011-01-03 11:55:00,43.26,43.29,43.22,43.29,35600.0,35.2386,35.263,35.206,35.263,35600.0
2011-01-03 12:00:00,43.28,43.34,43.27,43.3,39200.0,35.2549,35.3038,35.2467,35.2712,39200.0
2011-01-03 12:05:00,43.3,43.35,43.29,43.3,49500.0,35.2712,35.3119,35.263,35.2712,49500.0
2011-01-03 12:10:00,43.3,43.4,43.3,43.4,64700.0,35.2712,35.3526,35.2712,35.3526,64700.0
2011-01-03 12:15:00,43.4,43.46,43.39,43.45,43000.0,35.3526,35.4015,35.3445,35.3934,43000.0
2011-01-03 12:20:00,43.45,43.48,43.42,43.48,77100.0,35.3934,35.4178,35.3689,35.4178,77100.0
2011-01-03 12:25:00,43.48,43.48,43.41,43.41,52600.0,35.4178,35.4178,35.3608,35.3608,52600.0
2011-01-03 12:30:00,43.42,43.42,43.37,43.38,48600.0,35.3689,35.3689,35.3282,35.3363,48600.0
2011-01-03 12:35:00,43.37,43.38,43.35,43.37,15500.0,35.3282,35.3363,35.3119,35.3282,15500.0
2011-01-03 12:40:00,43.36,43.38,43.36,43.37,17400.0,35.32,35.3363,35.32,35.3282,17400.0
2011-01-03 12:45:00,43.38,43.38,43.33,43.34,31000.0,35.3363,35.3363,35.2956,35.3038,31000.0
2011-01-03 12:50:00,43.33,43.38,43.32,43.35,38400.0,35.2956,35.3363,35.2875,35.3119,38400.0
2011-01-03 12:55:00,43.35,43.37,43.26,43.29,47200.0,35.3119,35.3282,35.2386,35.263,47200.0
2011-01-03 13:00:00,43.3,43.35,43.29,43.33,28400.0,35.2712,35.3119,35.263,35.2956,28400.0
2011-01-03 13:05:00,43.33,43.36,43.3,43.32,46000.0,35.2956,35.32,35.2712,35.2875,46000.0
2011-01-03 13:10:00,43.32,43.35,43.28,43.35,51600.0,35.2875,35.3119,35.2549,35.3119,51600.0
2011-01-03 13:15:00,43.35,43.37,43.31,43.34,44300.0,35.3119,35.3282,35.2793,35.3038,44300.0
2011-01-03 13:20:00,43.34,43.38,43.34,43.37,31100.0,35.3038,35.3363,35.3038,35.3282,31100.0
2011-01-03 13:25:00,43.37,43.42,43.37,43.41,35600.0,35.3282,35.3689,35.3282,35.3608,35600.0
2011-01-03 13:30:00,43.41,43.46,43.4,43.44,67100.0,35.3608,35.4015,35.3526,35.3852,67100.0
2011-01-03 13:35:00,43.44,43.47,43.41,43.46,36100.0,35.3852,35.4097,35.3608,35.4015,36100.0
2011-01-03 13:40:00,43.46,43.49,43.4,43.42,86200.0,35.4015,35.4259,35.3526,35.3689,86200.0
2011-01-03 13:45:00,43.42,43.43,43.37,43.37,43700.0,35.3689,35.3771,35.3282,35.3282,43700.0
2011-01-03 13:50:00,43.37,43.39,43.33,43.37,75500.0,35.3282,35.3445,35.2956,35.3282,75500.0
2011-01-03 13:55:00,43.38,43.44,43.32,43.44,62200.0,35.3363,35.3852,35.2875,35.3852,62200.0
2011-01-03 14:00:00,43.44,43.49,43.43,43.49,52900.0,35.3852,35.4259,35.3771,35.4259,52900.0
2011-01-03 14:05:00,43.49,43.52,43.45,43.52,154200.0,35.4259,35.4504,35.3934,35.4504,154200.0
2011-01-03 14:10:00,43.52,43.54,43.48,43.5,102700.0,35.4504,35.4667,35.4178,35.4341,102700.0
2011-01-03 14:15:00,43.51,43.56,43.5,43.56,79300.0,35.4422,35.483,35.4341,35.483,79300.0
2011-01-03 14:20:00,43.57,43.6,43.55,43.55,68300.0,35.4911,35.5155,35.4748,35.4748,68300.0
2011-01-03 14:25:00,43.55,43.57,43.52,43.52,63700.0,35.4748,35.4911,35.4504,35.4504,63700.0
2011-01-03 14:30:00,43.52,43.54,43.5,43.54,73000.0,35.4504,35.4667,35.4341,35.4667,73000.0
2011-01-03 14:35:00,43.54,43.59,43.52,43.55,84100.0,35.4667,35.5074,35.4504,35.4748,84100.0
2011-01-03 14:40:00,43.55,43.56,43.52,43.56,83300.0,35.4748,35.483,35.4504,35.483,83300.0
2011-01-03 14:45:00,43.56,43.6,43.52,43.56,68500.0,35.483,35.5155,35.4504,35.483,68500.0
2011-01-03 14:50:00,43.56,43.6,43.49,43.49,102400.0,35.483,35.5155,35.4259,35.4259,102400.0
2011-01-03 14:55:00,43.5,43.53,43.47,43.52,107600.0,35.4341,35.4585,35.4097,35.4504,107600.0
2011-01-03 15:00:00,43.53,43.53,43.4,43.4,135700.0,35.4585,35.4585,35.3526,35.3526,135700.0
2011-01-03 15:05:00,43.41,43.47,43.38,43.45,111600.0,35.3608,35.4097,35.3363,35.3934,111600.0
2011-01-03 15:10:00,43.46,43.47,43.37,43.41,97700.0,35.4015,35.4097,35.3282,35.3608,97700.0
2011-01-03 15:15:00,43.42,43.46,43.37,43.37,115700.0,35.3689,35.4015,35.3282,35.3282,115700.0
2011-01-03 15:20:00,43.37,43.38,43.3,43.31,77000.0,35.3282,35.3363,35.2712,35.2793,77000.0
2011-01-03 15:25:00,43.3,43.35,43.28,43.3,89000.0,35.2712,35.3119,35.2549,35.2712,89000.0
2011-01-03 15:30:00,43.3,43.39,43.29,43.39,74200.0,35.2712,35.3445,35.263,35.3445,74200.0
2011-01-03 15:35:00,43.38,43.39,43.34,43.34,105900.0,35.3363,35.3445,35.3038,35.3038,105900.0
2011-01-03 15:40:00,43.35,43.37,43.29,43.29,104200.0,35.3119,35.3282,35.263,35.263,104200.0
2011-01-03 15:45:00,43.3,43.42,43.29,43.41,190500.0,35.2712,35.3689,35.263,35.3608,190500.0
2011-01-03 15:50:00,43.41,43.47,43.4,43.42,234700.0,35.3608,35.4097,35.3526,35.3689,234700.0
2011-01-03 15:55:00,43.42,43.45,43.38,43.39,411800.0,35.3689,35.3934,35.3363,35.3445,411800.0
2011-01-04 09:30:00,44.41,44.41,44.04,44.26,619700.0,36.1754,36.1754,35.874,36.0532,619700.0
2011-01-04 09:35:00,44.27,44.37,44.23,44.34,244400.0,36.0613,36.1428,36.0287,36.1183,244400.0
2011-01-04 09:40:00,44.35,44.35,44.21,44.28,247300.0,36.1265,36.1265,36.0124,36.0695,247300.0
2011-01-04 09:45:00,44.27,44.34,44.27,44.32,201300.0,36.0613,36.1183,36.0613,36.102,201300.0
2011-01-04 09:50:00,44.32,44.34,44.27,44.32,205700.0,36.102,36.1183,36.0613,36.102,205700.0
2011-01-04 09:55:00,44.32,44.33,44.15,44.17,175900.0,36.102,36.1102,35.9636,35.9799,175900.0
2011-01-04 10:00:00,44.18,44.24,44.15,44.21,134800.0,35.988,36.0369,35.9636,36.0124,134800.0
2011-01-04 10:05:00,44.21,44.21,44.13,44.13,125400.0,36.0124,36.0124,35.9473,35.9473,125400.0
2011-01-04 10:10:00,44.13,44.2,44.09,44.19,146600.0,35.9473,36.0043,35.9147,35.9961,146600.0
2011-01-04 10:15:00,44.19,44.21,44.15,44.2,113500.0,35.9961,36.0124,35.9636,36.0043,113500.0
2011-01-04 10:20:00,44.21,44.28,44.19,44.22,101900.0,36.0124,36.0695,35.9961,36.0206,101900.0
2011-01-04 10:25:00,44.23,44.3,44.19,44.29,102000.0,36.0287,36.0857,35.9961,36.0776,102000.0
2011-01-04 10:30:00,44.29,44.3,44.2,44.21,122800.0,36.0776,36.0857,36.0043,36.0124,122800.0
2011-01-04 10:35:00,44.21,44.21,44.12,44.14,161600.0,36.0124,36.0124,35.9391,35.9554,161600.0
2011-01-04 10:40:00,44.13,44.19,44.13,44.19,93000.0,35.9473,35.9961,35.9473,35.9961,93000.0
2011-01-04 10:45:00,44.19,44.19,44.11,44.12,91800.0,35.9961,35.9961,35.931,35.9391,91800.0
2011-01-04 10:50:00,44.11,44.17,44.1,44.15,101200.0,35.931,35.9799,35.9228,35.9636,101200.0
2011-01-04 10:55:00,44.15,44.23,44.15,44.23,164800.0,35.9636,36.0287,35.9636,36.0287,164800.0
2011-01-04 11:00:00,44.22,44.23,44.12,44.13,123800.0,36.0206,36.0287,35.9391,35.9473,123800.0
2011-01-04 11:05:00,44.12,44.13,44.07,44.1,95900.0,35.9391,35.9473,35.8984,35.9228,95900.0
2011-01-04 11:10:00,44.11,44.2,44.1,44.16,88900.0,35.931,36.0043,35.9228,35.9717,88900.0
2011-01-04 11:15:00,44.17,44.17,44.09,44.11,76700.0,35.9799,35.9799,35.9147,35.931,76700.0
2011-01-04 11:20:00,44.11,44.13,44.06,44.08,78900.0,35.931,35.9473,35.8903,35.9065,78900.0
2011-01-04 11:25:00,44.08,44.08,44.05,44.07,52100.0,35.9065,35.9065,35.8821,35.8984,52100.0
2011-01-04 11:30:00,44.06,44.11,44.05,44.09,74900.0,35.8903,35.931,35.8821,35.9147,74900.0
2011-01-04 11:35:00,44.1,44.15,44.08,44.15,60200.0,35.9228,35.9636,35.9065,35.9636,60200.0
2011-01-04 11:40:00,44.15,44.17,44.14,44.14,72100.0,35.9636,35.9799,35.9554,35.9554,72100.0
2011-01-04 11:45:00,44.15,44.18,44.12,44.17,63900.0,35.9636,35.988,35.9391,35.9799,63900.0
2011-01-04 11:50:00,44.18,44.2,44.16,44.19,112600.0,35.988,36.0043,35.9717,35.9961,112600.0
2011-01-04 11:55:00,44.19,44.19,44.12,44.13,105300.0,35.9961,35.9961,35.9391,35.9473,105300.0
2011-01-04 12:00:00,44.12,44.13,44.09,44.1,54700.0,35.9391,35.9473,35.9147,35.9228,54700.0
2011-01-04 12:05:00,44.09,44.11,44.0,44.01,320500.0,35.9147,35.931,35.8414,35.8495,320500.0
2011-01-04 12:10:00,44.0,44.02,44.0,44.01,76300.0,35.8414,35.8577,35.8414,35.8495,76300.0
2011-01-04 12:15:00,44.01,44.01,43.79,43.79,389800.0,35.8495,35.8495,35.6703,35.6703,389800.0
2011-01-04 12:20:00,43.79,43.83,43.68,43.71,412700.0,35.6703,35.7029,35.5807,35.6051,412700.0
2011-01-04 12:25:00,43.71,43.74,43.54,43.61,452400.0,35.6051,35.6296,35.4667,35.5237,452400.0
2011-01-04 12:30:00,43.61,43.63,43.55,43.63,241500.0,35.5237,35.54,35.4748,35.54,241500.0
2011-01-04 12:35:00,43.63,43.63,43.51,43.53,242400.0,35.54,35.54,35.4422,35.4585,242400.0
2011-01-04 12:40:00,43.52,43.53,43.4,43.42,611000.0,35.4504,35.4585,35.3526,35.3689,611000.0
2011-01-04 12:45:00,43.43,43.47,43.37,43.4,313800.0,35.3771,35.4097,35.3282,35.3526,313800.0
2011-01-04 12:50:00,43.39,43.42,43.22,43.29,637900.0,35.3445,35.3689,35.206,35.263,637900.0
2011-01-04 12:55:00,43.29,43.39,43.2,43.39,375700.0,35.263,35.3445,35.1897,35.3445,375700.0
2011-01-04 13:00:00,43.38,43.6,43.38,43.57,183300.0,35.3363,35.5155,35.3363,35.4911,183300.0
2011-01-04 13:05:00,43.58,43.72,43.54,43.63,230700.0,35.4993,35.6133,35.4667,35.54,230700.0
2011-01-04 13:10:00,43.64,43.71,43.64,43.71,50100.0,35.5481,35.6051,35.5481,35.6051,50100.0
2011-01-04 13:15:00,43.71,43.75,43.66,43.71,126800.0,35.6051,35.6377,35.5644,35.6051,126800.0
2011-01-04 13:20:00,43.72,43.75,43.71,43.74,47000.0,35.6133,35.6377,35.6051,35.6296,47000.0
2011-01-04 13:25:00,43.75,43.75,43.65,43.68,83700.0,35.6377,35.6377,35.5563,35.5807,83700.0
2011-01-04 13:30:00,43.69,43.77,43.68,43.74,120300.0,35.5889,35.654,35.5807,35.6296,120300.0
2011-01-04 13:35:00,43.74,43.75,43.68,43.69,63000.0,35.6296,35.6377,35.5807,35.5889,63000.0
2011-01-04 13:40:00,43.68,43.7,43.65,43.7,38300.0,35.5807,35.597,35.5563,35.597,38300.0
2011-01-04 13:45:00,43.69,43.76,43.69,43.76,47300.0,35.5889,35.6459,35.5889,35.6459,47300.0
2011-01-04 13:50:00,43.76,43.85,43.75,43.83,119500.0,35.6459,35.7192,35.6377,35.7029,119500.0
2011-01-04 13:55:00,43.83,43.9,43.82,43.88,65900.0,35.7029,35.7599,35.6948,35.7436,65900.0
2011-01-04 14:00:00,43.89,43.95,43.88,43.94,101700.0,35.7518,35.8006,35.7436,35.7925,101700.0
2011-01-04 14:05:00,43.94,44.06,43.93,44.01,118100.0,35.7925,35.8903,35.7844,35.8495,118100.0
2011-01-04 14:10:00,44.02,44.02,43.89,43.99,117700.0,35.8577,35.8577,35.7518,35.8332,117700.0
2011-01-04 14:15:00,43.99,44.01,43.95,44.01,60500.0,35.8332,35.8495,35.8006,35.8495,60500.0
2011-01-04 14:20:00,44.01,44.04,43.98,43.99,64900.0,35.8495,35.874,35.8251,35.8332,64900.0
2011-01-04 14:25:00,43.99,44.04,43.97,43.98,53600.0,35.8332,35.874,35.8169,35.8251,53600.0
2011-01-04 14:30:00,43.99,44.03,43.96,44.03,62100.0,35.8332,35.8658,35.8088,35.8658,62100.0
2011-01-04 14:35:00,44.02,44.07,44.02,44.05,115800.0,35.8577,35.8984,35.8577,35.8821,115800.0
2011-01-04 14:40:00,44.06,44.12,44.04,44.06,79100.0,35.8903,35.9391,35.874,35.8903,79100.0
2011-01-04 14:45:00,44.06,44.07,44.01,44.04,41200.0,35.8903,35.8984,35.8495,35.874,41200.0
2011-01-04 14:50:00,44.04,44.05,44.03,44.05,21900.0,35.874,35.8821,35.8658,35.8821,21900.0
2011-01-04 14:55:00,44.05,44.05,44.0,44.01,61900.0,35.8821,35.8821,35.8414,35.8495,61900.0
2011-01-04 15:00:00,44.01,44.01,43.94,43.95,97400.0,35.8495,35.8495,35.7925,35.8006,97400.0
2011-01-04 15:05:00,43.94,43.98,43.91,43.96,57000.0,35.7925,35.8251,35.7681,35.8088,57000.0
2011-01-04 15:10:00,43.96,44.05,43.95,44.02,152200.0,35.8088,35.8821,35.8006,35.8577,152200.0
2011-01-04 15:15:00,44.02,44.12,44.01,44.12,87700.0,35.8577,35.9391,35.8495,35.9391,87700.0
2011-01-04 15:20:00,44.12,44.17,44.09,44.17,82300.0,35.9391,35.9799,35.9147,35.9799,82300.0
2011-01-04 15:25:00,44.17,44.2,44.14,44.16,113100.0,35.9799,36.0043,35.9554,35.9717,113100.0
2011-01-04 15:30:00,44.16,44.16,44.07,44.08,111600.0,35.9717,35.9717,35.8984,35.9065,111600.0
2011-01-04 15:35:00,44.07,44.1,44.03,44.08,187100.0,35.8984,35.9228,35.8658,35.9065,187100.0
2011-01-04 15:40:00,44.07,44.11,44.05,44.11,224900.0,35.8984,35.931,35.8821,35.931,224900.0
2011-01-04 15:45:00,44.11,44.12,44.05,44.06,343400.0,35.931,35.9391,35.8821,35.8903,343400.0
2011-01-04 15:50:00,44.06,44.07,44.01,44.03,326800.0,35.8903,35.8984,35.8495,35.8658,326800.0
2011-01-04 15:55:00,44.02,44.02,43.95,43.96,617000.0,35.8577,35.8577,35.8006,35.8088,617000.0
2011-01-05 09:30:00,44.06,44.19,43.91,44.14,311800.0,36.0337,36.14,35.911,36.0991,311800.0
2011-01-05 09:35:00,44.14,44.15,44.0,44.08,163000.0,36.0991,36.1073,35.9846,36.05,163000.0
2011-01-05 09:40:00,44.08,44.24,44.08,44.22,178400.0,36.05,36.1809,36.05,36.1645,178400.0
2011-01-05 09:45:00,44.22,44.23,44.03,44.16,160200.0,36.1645,36.1727,36.0091,36.1155,160200.0
2011-01-05 09:50:00,44.17,44.21,44.16,44.21,69400.0,36.1236,36.1564,36.1155,36.1564,69400.0
2011-01-05 09:55:00,44.21,44.4,44.2,44.4,275700.0,36.1564,36.3117,36.1482,36.3117,275700.0
2011-01-05 10:00:00,44.39,44.44,44.29,44.35,248600.0,36.3036,36.3445,36.2218,36.2709,248600.0
2011-01-05 10:05:00,44.34,44.39,44.25,44.34,154800.0,36.2627,36.3036,36.1891,36.2627,154800.0
2011-01-05 10:10:00,44.33,44.47,44.33,44.45,182300.0,36.2545,36.369,36.2545,36.3526,182300.0
2011-01-05 10:15:00,44.45,44.47,44.39,44.39,123200.0,36.3526,36.369,36.3036,36.3036,123200.0
2011-01-05 10:20:00,44.4,44.51,44.4,44.51,240000.0,36.3117,36.4017,36.3117,36.4017,240000.0
2011-01-05 10:25:00,44.51,44.55,44.5,44.5,134000.0,36.4017,36.4344,36.3935,36.3935,134000.0
2011-01-05 10:30:00,44.5,44.51,44.38,44.42,200800.0,36.3935,36.4017,36.2954,36.3281,200800.0
2011-01-05 10:35:00,44.41,44.45,44.34,44.38,101900.0,36.3199,36.3526,36.2627,36.2954,101900.0
2011-01-05 10:40:00,44.38,44.45,44.37,44.39,139900.0,36.2954,36.3526,36.2872,36.3036,139900.0
2011-01-05 10:45:00,44.4,44.56,44.38,44.56,131500.0,36.3117,36.4426,36.2954,36.4426,131500.0
2011-01-05 10:50:00,44.56,44.66,44.55,44.62,201000.0,36.4426,36.5244,36.4344,36.4917,201000.0
2011-01-05 10:55:00,44.62,44.62,44.5,44.52,89700.0,36.4917,36.4917,36.3935,36.4099,89700.0
2011-01-05 11:00:00,44.51,44.51,44.37,44.4,108800.0,36.4017,36.4017,36.2872,36.3117,108800.0
2011-01-05 11:05:00,44.4,44.5,44.39,44.49,111300.0,36.3117,36.3935,36.3036,36.3854,111300.0
2011-01-05 11:10:00,44.48,44.49,44.42,44.42,88200.0,36.3772,36.3854,36.3281,36.3281,88200.0
2011-01-05 11:15:00,44.42,44.43,44.29,44.31,92200.0,36.3281,36.3363,36.2218,36.2381,92200.0
2011-01-05 11:20:00,44.31,44.45,44.3,44.45,145000.0,36.2381,36.3526,36.23,36.3526,145000.0
2011-01-05 11:25:00,44.45,44.5,44.44,44.46,75100.0,36.3526,36.3935,36.3445,36.3608,75100.0
2011-01-05 11:30:00,44.46,44.53,44.43,44.49,157800.0,36.3608,36.4181,36.3363,36.3854,157800.0
2011-01-05 11:35:00,44.49,44.59,44.46,44.59,98000.0,36.3854,36.4671,36.3608,36.4671,98000.0
2011-01-05 11:40:00,44.59,44.73,44.57,44.7,215800.0,36.4671,36.5816,36.4508,36.5571,215800.0
2011-01-05 11:45:00,44.71,44.82,44.7,44.82,182900.0,36.5653,36.6552,36.5571,36.6552,182900.0
2011-01-05 11:50:00,44.81,44.87,44.8,44.86,136900.0,36.6471,36.6961,36.6389,36.688,136900.0
2011-01-05 11:55:00,44.87,44.92,44.85,44.85,126600.0,36.6961,36.737,36.6798,36.6798,126600.0
2011-01-05 12:00:00,44.85,44.86,44.76,44.76,72000.0,36.6798,36.688,36.6062,36.6062,72000.0
2011-01-05 12:05:00,44.77,44.84,44.76,44.83,125100.0,36.6143,36.6716,36.6062,36.6634,125100.0
2011-01-05 12:10:00,44.83,44.85,44.8,44.83,92000.0,36.6634,36.6798,36.6389,36.6634,92000.0
2011-01-05 12:15:00,44.84,44.86,44.82,44.85,101600.0,36.6716,36.688,36.6552,36.6798,101600.0
2011-01-05 12:20:00,44.84,44.85,44.81,44.83,138000.0,36.6716,36.6798,36.6471,36.6634,138000.0
2011-01-05 12:25:00,44.83,44.85,44.8,44.82,72800.0,36.6634,36.6798,36.6389,36.6552,72800.0
2011-01-05 12:30:00,44.82,44.82,44.72,44.77,100200.0,36.6552,36.6552,36.5735,36.6143,100200.0
2011-01-05 12:35:00,44.76,44.85,44.76,44.83,92100.0,36.6062,36.6798,36.6062,36.6634,92100.0
2011-01-05 12:40:00,44.82,44.85,44.79,44.79,52700.0,36.6552,36.6798,36.6307,36.6307,52700.0
2011-01-05 12:45:00,44.8,44.8,44.78,44.8,67700.0,36.6389,36.6389,36.6225,36.6389,67700.0
2011-01-05 12:50:00,44.79,44.85,44.79,44.81,65900.0,36.6307,36.6798,36.6307,36.6471,65900.0
2011-01-05 12:55:00,44.81,44.84,44.78,44.84,39300.0,36.6471,36.6716,36.6225,36.6716,39300.0
2011-01-05 13:00:00,44.83,44.85,44.81,44.82,54700.0,36.6634,36.6798,36.6471,36.6552,54700.0
2011-01-05 13:05:00,44.83,44.84,44.79,44.84,46000.0,36.6634,36.6716,36.6307,36.6716,46000.0
2011-01-05 13:10:00,44.83,44.88,44.81,44.88,73700.0,36.6634,36.7043,36.6471,36.7043,73700.0
2011-01-05 13:15:00,44.87,44.94,44.85,44.94,151600.0,36.6961,36.7534,36.6798,36.7534,151600.0
2011-01-05 13:20:00,44.94,45.04,44.92,44.97,248900.0,36.7534,36.8352,36.737,36.7779,248900.0
2011-01-05 13:25:00,44.98,45.05,44.95,44.97,87600.0,36.7861,36.8433,36.7616,36.7779,87600.0
2011-01-05 13:30:00,44.96,45.01,44.95,45.0,74200.0,36.7697,36.8106,36.7616,36.8024,74200.0
2011-01-05 13:35:00,45.0,45.1,45.0,45.07,87800.0,36.8024,36.8842,36.8024,36.8597,87800.0
2011-01-05 13:40:00,45.07,45.15,45.07,45.15,168700.0,36.8597,36.9251,36.8597,36.9251,168700.0
2011-01-05 13:45:00,45.15,45.16,45.11,45.11,74600.0,36.9251,36.9333,36.8924,36.8924,74600.0
2011-01-05 13:50:00,45.12,45.12,45.03,45.05,53900.0,36.9006,36.9006,36.827,36.8433,53900.0
2011-01-05 13:55:00,45.05,45.08,45.0,45.08,54400.0,36.8433,36.8679,36.8024,36.8679,54400.0
2011-01-05 14:00:00,45.08,45.08,44.98,45.04,107300.0,36.8679,36.8679,36.7861,36.8352,107300.0
2011-01-05 14:05:00,45.03,45.06,45.01,45.03,50100.0,36.827,36.8515,36.8106,36.827,50100.0
2011-01-05 14:10:00,45.02,45.06,45.01,45.06,54800.0,36.8188,36.8515,36.8106,36.8515,54800.0
2011-01-05 14:15:00,45.06,45.08,45.01,45.04,55900.0,36.8515,36.8679,36.8106,36.8352,55900.0
2011-01-05 14:20:00,45.03,45.04,44.95,44.95,101900.0,36.827,36.8352,36.7616,36.7616,101900.0
2011-01-05 14:25:00,44.96,44.97,44.91,44.93,90100.0,36.7697,36.7779,36.7288,36.7452,90100.0
2011-01-05 14:30:00,44.93,44.96,44.88,44.92,99200.0,36.7452,36.7697,36.7043,36.737,99200.0
2011-01-05 14:35:00,44.92,44.94,44.84,44.87,80900.0,36.737,36.7534,36.6716,36.6961,80900.0
2011-01-05 14:40:00,44.86,44.91,44.86,44.9,58100.0,36.688,36.7288,36.688,36.7207,58100.0
2011-01-05 14:45:00,44.9,44.99,44.9,44.98,73800.0,36.7207,36.7943,36.7207,36.7861,73800.0
2011-01-05 14:50:00,44.99,45.02,44.99,45.0,64700.0,36.7943,36.8188,36.7943,36.8024,64700.0
2011-01-05 14:55:00,45.0,45.06,44.98,45.06,59000.0,36.8024,36.8515,36.7861,36.8515,59000.0
2011-01-05 15:00:00,45.04,45.09,45.04,45.07,82100.0,36.8352,36.8761,36.8352,36.8597,82100.0
2011-01-05 15:05:00,45.07,45.14,45.04,45.12,94400.0,36.8597,36.9169,36.8352,36.9006,94400.0
2011-01-05 15:10:00,45.11,45.15,45.06,45.06,103300.0,36.8924,36.9251,36.8515,36.8515,103300.0
2011-01-05 15:15:00,45.07,45.11,45.06,45.11,74400.0,36.8597,36.8924,36.8515,36.8924,74400.0
2011-01-05 15:20:00,45.11,45.11,45.05,45.06,64600.0,36.8924,36.8924,36.8433,36.8515,64600.0
2011-01-05 15:25:00,45.06,45.11,45.05,45.05,79200.0,36.8515,36.8924,36.8433,36.8433,79200.0
2011-01-05 15:30:00,45.04,45.11,45.04,45.09,144400.0,36.8352,36.8924,36.8352,36.8761,144400.0
2011-01-05 15:35:00,45.1,45.1,45.06,45.08,116800.0,36.8842,36.8842,36.8515,36.8679,116800.0
2011-01-05 15:40:00,45.09,45.11,45.04,45.07,215100.0,36.8761,36.8924,36.8352,36.8597,215100.0
2011-01-05 15:45:00,45.07,45.07,45.01,45.06,328300.0,36.8597,36.8597,36.8106,36.8515,328300.0
2011-01-05 15:50:00,45.06,45.09,45.02,45.06,289700.0,36.8515,36.8761,36.8188,36.8515,289700.0
2011-01-05 15:55:00,45.06,45.08,45.01,45.07,432400.0,36.8515,36.8679,36.8106,36.8597,432400.0
2011-01-06 09:30:00,45.38,45.6,45.03,45.04,274400.0,37.1132,37.2931,36.827,36.8352,274400.0
2011-01-06 09:35:00,45.04,45.07,44.73,44.73,270700.0,36.8352,36.8597,36.5816,36.5816,270700.0
2011-01-06 09:40:00,44.73,44.78,44.45,44.52,314800.0,36.5816,36.6225,36.3526,36.4099,314800.0
2011-01-06 09:45:00,44.51,44.75,44.51,44.69,160900.0,36.4017,36.598,36.4017,36.5489,160900.0
2011-01-06 09:50:00,44.68,44.79,44.64,44.73,146500.0,36.5407,36.6307,36.508,36.5816,146500.0
2011-01-06 09:55:00,44.74,44.74,44.51,44.51,119300.0,36.5898,36.5898,36.4017,36.4017,119300.0
2011-01-06 10:00:00,44.51,44.55,44.5,44.52,190500.0,36.4017,36.4344,36.3935,36.4099,190500.0
2011-01-06 10:05:00,44.51,44.6,44.48,44.59,87900.0,36.4017,36.4753,36.3772,36.4671,87900.0
2011-01-06 10:10:00,44.59,44.63,44.55,44.58,100000.0,36.4671,36.4998,36.4344,36.459,100000.0
2011-01-06 10:15:00,44.59,44.68,44.59,44.66,77900.0,36.4671,36.5407,36.4671,36.5244,77900.0
2011-01-06 10:20:00,44.65,44.79,44.63,44.76,126700.0,36.5162,36.6307,36.4998,36.6062,126700.0
2011-01-06 10:25:00,44.76,44.8,44.68,44.69,115700.0,36.6062,36.6389,36.5407,36.5489,115700.0
2011-01-06 10:30:00,44.69,44.77,44.67,44.76,96700.0,36.5489,36.6143,36.5326,36.6062,96700.0
2011-01-06 10:35:00,44.76,44.78,44.69,44.78,53900.0,36.6062,36.6225,36.5489,36.6225,53900.0
2011-01-06 10:40:00,44.78,44.78,44.68,44.69,81800.0,36.6225,36.6225,36.5407,36.5489,81800.0
2011-01-06 10:45:00,44.69,44.73,44.65,44.66,85600.0,36.5489,36.5816,36.5162,36.5244,85600.0
2011-01-06 10:50:00,44.66,44.68,44.56,44.64,75100.0,36.5244,36.5407,36.4426,36.508,75100.0
2011-01-06 10:55:00,44.64,44.67,44.58,44.63,45800.0,36.508,36.5326,36.459,36.4998,45800.0
2011-01-06 11:00:00,44.62,44.63,44.54,44.54,156100.0,36.4917,36.4998,36.4262,36.4262,156100.0
2011-01-06 11:05:00,44.54,44.55,44.48,44.48,150700.0,36.4262,36.4344,36.3772,36.3772,150700.0
2011-01-06 11:10:00,44.48,44.6,44.48,44.57,80300.0,36.3772,36.4753,36.3772,36.4508,80300.0
2011-01-06 11:15:00,44.58,44.65,44.54,44.63,91600.0,36.459,36.5162,36.4262,36.4998,91600.0
2011-01-06 11:20:00,44.63,44.69,44.61,44.68,55000.0,36.4998,36.5489,36.4835,36.5407,55000.0
2011-01-06 11:25:00,44.69,44.73,44.68,44.69,31800.0,36.5489,36.5816,36.5407,36.5489,31800.0
2011-01-06 11:30:00,44.68,44.73,44.66,44.67,64600.0,36.5407,36.5816,36.5244,36.5326,64600.0
2011-01-06 11:35:00,44.67,44.67,44.54,44.55,76200.0,36.5326,36.5326,36.4262,36.4344,76200.0
2011-01-06 11:40:00,44.55,44.56,44.45,44.48,98600.0,36.4344,36.4426,36.3526,36.3772,98600.0
2011-01-06 11:45:00,44.49,44.58,44.49,44.53,52100.0,36.3854,36.459,36.3854,36.4181,52100.0
2011-01-06 11:50:00,44.54,44.63,44.54,44.63,34100.0,36.4262,36.4998,36.4262,36.4998,34100.0
2011-01-06 11:55:00,44.63,44.66,44.62,44.66,33400.0,36.4998,36.5244,36.4917,36.5244,33400.0
2011-01-06 12:00:00,44.66,44.68,44.55,44.56,60300.0,36.5244,36.5407,36.4344,36.4426,60300.0
2011-01-06 12:05:00,44.55,44.55,44.5,44.51,62200.0,36.4344,36.4344,36.3935,36.4017,62200.0
2011-01-06 12:10:00,44.51,44.59,44.51,44.54,33100.0,36.4017,36.4671,36.4017,36.4262,33100.0
2011-01-06 12:15:00,44.54,44.63,44.54,44.58,24000.0,36.4262,36.4998,36.4262,36.459,24000.0
2011-01-06 12:20:00,44.58,44.62,44.58,44.6,20300.0,36.459,36.4917,36.459,36.4753,20300.0
2011-01-06 12:25:00,44.61,44.68,44.6,44.66,36500.0,36.4835,36.5407,36.4753,36.5244,36500.0
2011-01-06 12:30:00,44.65,44.67,44.6,44.67,25800.0,36.5162,36.5326,36.4753,36.5326,25800.0
2011-01-06 12:35:00,44.66,44.68,44.63,44.68,27300.0,36.5244,36.5407,36.4998,36.5407,27300.0
2011-01-06 12:40:00,44.68,44.73,44.67,44.73,28700.0,36.5407,36.5816,36.5326,36.5816,28700.0
2011-01-06 12:45:00,44.72,44.75,44.69,44.69,25300.0,36.5735,36.598,36.5489,36.5489,25300.0
2011-01-06 12:50:00,44.69,44.72,44.66,44.71,35800.0,36.5489,36.5735,36.5244,36.5653,35800.0
2011-01-06 12:55:00,44.71,44.74,44.71,44.71,20300.0,36.5653,36.5898,36.5653,36.5653,20300.0
2011-01-06 13:00:00,44.71,44.72,44.6,44.63,51000.0,36.5653,36.5735,36.4753,36.4998,51000.0
2011-01-06 13:05:00,44.64,44.68,44.52,44.59,90600.0,36.508,36.5407,36.4099,36.4671,90600.0
2011-01-06 13:10:00,44.59,44.6,44.49,44.51,64400.0,36.4671,36.4753,36.3854,36.4017,64400.0
2011-01-06 13:15:00,44.51,44.56,44.5,44.56,21100.0,36.4017,36.4426,36.3935,36.4426,21100.0
2011-01-06 13:20:00,44.56,44.56,44.51,44.52,33300.0,36.4426,36.4426,36.4017,36.4099,33300.0
2011-01-06 13:25:00,44.52,44.54,44.52,44.54,15300.0,36.4099,36.4262,36.4099,36.4262,15300.0
2011-01-06 13:30:00,44.54,44.56,44.53,44.55,18300.0,36.4262,36.4426,36.4181,36.4344,18300.0
2011-01-06 13:35:00,44.54,44.59,44.54,44.59,23200.0,36.4262,36.4671,36.4262,36.4671,23200.0
2011-01-06 13:40:00,44.59,44.61,44.57,44.6,30900.0,36.4671,36.4835,36.4508,36.4753,30900.0
2011-01-06 13:45:00,44.6,44.66,44.59,44.65,37700.0,36.4753,36.5244,36.4671,36.5162,37700.0
2011-01-06 13:50:00,44.66,44.69,44.66,44.69,18600.0,36.5244,36.5489,36.5244,36.5489,18600.0
2011-01-06 13:55:00,44.68,44.72,44.65,44.71,50100.0,36.5407,36.5735,36.5162,36.5653,50100.0
2011-01-06 14:00:00,44.71,44.75,44.68,44.7,64700.0,36.5653,36.598,36.5407,36.5571,64700.0
2011-01-06 14:05:00,44.71,44.74,44.7,44.72,22000.0,36.5653,36.5898,36.5571,36.5735,22000.0
2011-01-06 14:10:00,44.72,44.73,44.69,44.72,35100.0,36.5735,36.5816,36.5489,36.5735,35100.0
2011-01-06 14:15:00,44.72,44.74,44.67,44.69,18800.0,36.5735,36.5898,36.5326,36.5489,18800.0
2011-01-06 14:20:00,44.69,44.71,44.67,44.68,63000.0,36.5489,36.5653,36.5326,36.5407,63000.0
2011-01-06 14:25:00,44.69,44.72,44.65,44.67,42400.0,36.5489,36.5735,36.5162,36.5326,42400.0
2011-01-06 14:30:00,44.67,44.68,44.65,44.65,17400.0,36.5326,36.5407,36.5162,36.5162,17400.0
2011-01-06 14:35:00,44.65,44.67,44.65,44.66,26200.0,36.5162,36.5326,36.5162,36.5244,26200.0
2011-01-06 14:40:00,44.66,44.67,44.6,44.64,76900.0,36.5244,36.5326,36.4753,36.508,76900.0
2011-01-06 14:45:00,44.63,44.65,44.56,44.58,81400.0,36.4998,36.5162,36.4426,36.459,81400.0
2011-01-06 14:50:00,44.59,44.64,44.55,44.64,59800.0,36.4671,36.508,36.4344,36.508,59800.0
2011-01-06 14:55:00,44.63,44.67,44.58,44.62,60600.0,36.4998,36.5326,36.459,36.4917,60600.0
2011-01-06 15:00:00,44.61,44.63,44.6,44.6,25100.0,36.4835,36.4998,36.4753,36.4753,25100.0
2011-01-06 15:05:00,44.6,44.67,44.6,44.64,47500.0,36.4753,36.5326,36.4753,36.508,47500.0
2011-01-06 15:10:00,44.63,44.68,44.6,44.68,67500.0,36.4998,36.5407,36.4753,36.5407,67500.0
2011-01-06 15:15:00,44.69,44.7,44.61,44.62,47500.0,36.5489,36.5571,36.4835,36.4917,47500.0
2011-01-06 15:20:00,44.61,44.65,44.57,44.58,51200.0,36.4835,36.5162,36.4508,36.459,51200.0
2011-01-06 15:25:00,44.57,44.66,44.55,44.61,65600.0,36.4508,36.5244,36.4344,36.4835,65600.0
2011-01-06 15:30:00,44.6,44.64,44.57,44.63,50500.0,36.4753,36.508,36.4508,36.4998,50500.0
2011-01-06 15:35:00,44.63,44.73,44.63,44.64,85600.0,36.4998,36.5816,36.4998,36.508,85600.0
2011-01-06 15:40:00,44.65,44.7,44.61,44.61,72000.0,36.5162,36.5571,36.4835,36.4835,72000.0
2011-01-06 15:45:00,44.61,44.69,44.6,44.66,109700.0,36.4835,36.5489,36.4753,36.5244,109700.0
2011-01-06 15:50:00,44.66,44.75,44.66,44.69,130400.0,36.5244,36.598,36.5244,36.5489,130400.0
2011-01-06 15:55:00,44.69,44.75,44.69,44.7,362500.0,36.5489,36.598,36.5489,36.5571,362500.0
2011-01-07 09:30:00,44.97,44.97,44.73,44.74,196900.0,36.7779,36.7779,36.5816,36.5898,196900.0
2011-01-07 09:35:00,44.74,44.81,44.64,44.67,128600.0,36.5898,36.6471,36.508,36.5326,128600.0
2011-01-07 09:40:00,44.67,44.72,44.61,44.68,91700.0,36.5326,36.5735,36.4835,36.5407,91700.0
2011-01-07 09:45:00,44.68,44.81,44.65,44.71,87600.0,36.5407,36.6471,36.5162,36.5653,87600.0
2011-01-07 09:50:00,44.7,44.73,44.57,44.62,89400.0,36.5571,36.5816,36.4508,36.4917,89400.0
2011-01-07 09:55:00,44.62,44.7,44.61,44.64,84400.0,36.4917,36.5571,36.4835,36.508,84400.0
2011-01-07 10:00:00,44.65,44.68,44.5,44.55,74500.0,36.5162,36.5407,36.3935,36.4344,74500.0
2011-01-07 10:05:00,44.54,44.6,44.52,44.58,82000.0,36.4262,36.4753,36.4099,36.459,82000.0
2011-01-07 10:10:00,44.58,44.7,44.58,44.67,78700.0,36.459,36.5571,36.459,36.5326,78700.0
2011-01-07 10:15:00,44.67,44.72,44.62,44.71,108900.0,36.5326,36.5735,36.4917,36.5653,108900.0
2011-01-07 10:20:00,44.71,44.74,44.64,44.69,71100.0,36.5653,36.5898,36.508,36.5489,71100.0
2011-01-07 10:25:00,44.68,44.7,44.63,44.69,62800.0,36.5407,36.5571,36.4998,36.5489,62800.0
2011-01-07 10:30:00,44.69,44.72,44.64,44.69,48500.0,36.5489,36.5735,36.508,36.5489,48500.0
2011-01-07 10:35:00,44.68,44.71,44.58,44.6,88000.0,36.5407,36.5653,36.459,36.4753,88000.0
2011-01-07 10:40:00,44.59,44.62,44.55,44.61,98700.0,36.4671,36.4917,36.4344,36.4835,98700.0
2011-01-07 10:45:00,44.61,44.62,44.5,44.61,102700.0,36.4835,36.4917,36.3935,36.4835,102700.0
2011-01-07 10:50:00,44.61,44.61,44.48,44.49,130600.0,36.4835,36.4835,36.3772,36.3854,130600.0
2011-01-07 10:55:00,44.48,44.53,44.47,44.47,69200.0,36.3772,36.4181,36.369,36.369,69200.0
2011-01-07 11:00:00,44.48,44.48,44.32,44.32,124900.0,36.3772,36.3772,36.2463,36.2463,124900.0
2011-01-07 11:05:00,44.32,44.37,44.21,44.23,172500.0,36.2463,36.2872,36.1564,36.1727,172500.0
2011-01-07 11:10:00,44.23,44.41,44.23,44.38,153700.0,36.1727,36.3199,36.1727,36.2954,153700.0
2011-01-07 11:15:00,44.37,44.4,44.3,44.31,60400.0,36.2872,36.3117,36.23,36.2381,60400.0
2011-01-07 11:20:00,44.31,44.34,44.22,44.24,68100.0,36.2381,36.2627,36.1645,36.1809,68100.0
2011-01-07 11:25:00,44.23,44.33,44.22,44.31,55900.0,36.1727,36.2545,36.1645,36.2381,55900.0
2011-01-07 11:30:00,44.31,44.37,44.25,44.27,123600.0,36.2381,36.2872,36.1891,36.2054,123600.0
2011-01-07 11:35:00,44.27,44.27,44.19,44.22,102800.0,36.2054,36.2054,36.14,36.1645,102800.0
2011-01-07 11:40:00,44.22,44.38,44.21,44.34,55000.0,36.1645,36.2954,36.1564,36.2627,55000.0
2011-01-07 11:45:00,44.34,44.47,44.29,44.44,68600.0,36.2627,36.369,36.2218,36.3445,68600.0
2011-01-07 11:50:00,44.44,44.48,44.39,44.44,84000.0,36.3445,36.3772,36.3036,36.3445,84000.0
2011-01-07 11:55:00,44.44,44.51,44.38,44.49,96100.0,36.3445,36.4017,36.2954,36.3854,96100.0
2011-01-07 12:00:00,44.49,44.52,44.42,44.47,88000.0,36.3854,36.4099,36.3281,36.369,88000.0
2011-01-07 12:05:00,44.47,44.49,44.44,44.49,43500.0,36.369,36.3854,36.3445,36.3854,43500.0
2011-01-07 12:10:00,44.49,44.51,44.47,44.51,56900.0,36.3854,36.4017,36.369,36.4017,56900.0
2011-01-07 12:15:00,44.51,44.53,44.45,44.48,45600.0,36.4017,36.4181,36.3526,36.3772,45600.0
2011-01-07 12:20:00,44.47,44.49,44.39,44.43,63300.0,36.369,36.3854,36.3036,36.3363,63300.0
2011-01-07 12:25:00,44.42,44.45,44.37,44.38,71700.0,36.3281,36.3526,36.2872,36.2954,71700.0
2011-01-07 12:30:00,44.38,44.39,44.15,44.16,96400.0,36.2954,36.3036,36.1073,36.1155,96400.0
2011-01-07 12:35:00,44.15,44.23,44.14,44.17,70700.0,36.1073,36.1727,36.0991,36.1236,70700.0
2011-01-07 12:40:00,44.17,44.2,44.1,44.14,48700.0,36.1236,36.1482,36.0664,36.0991,48700.0
2011-01-07 12:45:00,44.15,44.15,44.02,44.07,77400.0,36.1073,36.1073,36.001,36.0419,77400.0
2011-01-07 12:50:00,44.07,44.07,44.0,44.01,60900.0,36.0419,36.0419,35.9846,35.9928,60900.0
2011-01-07 12:55:00,44.01,44.14,44.01,44.09,66300.0,35.9928,36.0991,35.9928,36.0582,66300.0
2011-01-07 13:00:00,44.1,44.18,44.08,44.17,46100.0,36.0664,36.1318,36.05,36.1236,46100.0
2011-01-07 13:05:00,44.16,44.2,44.15,44.15,22700.0,36.1155,36.1482,36.1073,36.1073,22700.0
2011-01-07 13:10:00,44.16,44.17,44.12,44.15,30900.0,36.1155,36.1236,36.0828,36.1073,30900.0
2011-01-07 13:15:00,44.15,44.36,44.15,44.34,88100.0,36.1073,36.279,36.1073,36.2627,88100.0
2011-01-07 13:20:00,44.34,44.34,44.28,44.33,20500.0,36.2627,36.2627,36.2136,36.2545,20500.0
2011-01-07 13:25:00,44.33,44.35,44.25,44.3,45600.0,36.2545,36.2709,36.1891,36.23,45600.0
2011-01-07 13:30:00,44.3,44.32,44.23,44.29,29100.0,36.23,36.2463,36.1727,36.2218,29100.0
2011-01-07 13:35:00,44.3,44.39,44.3,44.39,29300.0,36.23,36.3036,36.23,36.3036,29300.0
2011-01-07 13:40:00,44.38,44.39,44.33,44.35,14900.0,36.2954,36.3036,36.2545,36.2709,14900.0
2011-01-07 13:45:00,44.35,44.36,44.31,44.31,31500.0,36.2709,36.279,36.2381,36.2381,31500.0
2011-01-07 13:50:00,44.31,44.32,44.2,44.22,56500.0,36.2381,36.2463,36.1482,36.1645,56500.0
2011-01-07 13:55:00,44.22,44.22,44.16,44.19,53500.0,36.1645,36.1645,36.1155,36.14,53500.0
2011-01-07 14:00:00,44.18,44.33,44.18,44.29,92000.0,36.1318,36.2545,36.1318,36.2218,92000.0
2011-01-07 14:05:00,44.3,44.35,44.22,44.32,123100.0,36.23,36.2709,36.1645,36.2463,123100.0
2011-01-07 14:10:00,44.32,44.38,44.3,44.37,41000.0,36.2463,36.2954,36.23,36.2872,41000.0
2011-01-07 14:15:00,44.37,44.38,44.32,44.33,22500.0,36.2872,36.2954,36.2463,36.2545,22500.0
2011-01-07 14:20:00,44.32,44.4,44.32,44.35,33000.0,36.2463,36.3117,36.2463,36.2709,33000.0
2011-01-07 14:25:00,44.35,44.36,44.32,44.32,13200.0,36.2709,36.279,36.2463,36.2463,13200.0
2011-01-07 14:30:00,44.33,44.33,44.27,44.27,28100.0,36.2545,36.2545,36.2054,36.2054,28100.0
2011-01-07 14:35:00,44.27,44.37,44.26,44.31,147700.0,36.2054,36.2872,36.1973,36.2381,147700.0
2011-01-07 14:40:00,44.31,44.33,44.26,44.33,32300.0,36.2381,36.2545,36.1973,36.2545,32300.0
2011-01-07 14:45:00,44.33,44.37,44.29,44.36,51100.0,36.2545,36.2872,36.2218,36.279,51100.0
2011-01-07 14:50:00,44.36,44.38,44.33,44.36,33300.0,36.279,36.2954,36.2545,36.279,33300.0
2011-01-07 14:55:00,44.36,44.4,44.3,44.3,36300.0,36.279,36.3117,36.23,36.23,36300.0
2011-01-07 15:00:00,44.3,44.33,44.29,44.31,30300.0,36.23,36.2545,36.2218,36.2381,30300.0
2011-01-07 15:05:00,44.3,44.34,44.3,44.33,38600.0,36.23,36.2627,36.23,36.2545,38600.0
2011-01-07 15:10:00,44.33,44.38,44.26,44.31,75900.0,36.2545,36.2954,36.1973,36.2381,75900.0
2011-01-07 15:15:00,44.32,44.41,44.27,44.38,61000.0,36.2463,36.3199,36.2054,36.2954,61000.0
2011-01-07 15:20:00,44.38,44.43,44.38,44.38,66800.0,36.2954,36.3363,36.2954,36.2954,66800.0
2011-01-07 15:25:00,44.38,44.4,44.31,44.31,70800.0,36.2954,36.3117,36.2381,36.2381,70800.0
2011-01-07 15:30:00,44.32,44.42,44.28,44.41,138700.0,36.2463,36.3281,36.2136,36.3199,138700.0
2011-01-07 15:35:00,44.4,44.46,44.35,44.43,165500.0,36.3117,36.3608,36.2709,36.3363,165500.0
2011-01-07 15:40:00,44.42,44.5,44.4,44.4,129100.0,36.3281,36.3935,36.3117,36.3117,129100.0
2011-01-07 15:45:00,44.41,44.46,44.34,44.34,101000.0,36.3199,36.3608,36.2627,36.2627,101000.0
2011-01-07 15:50:00,44.35,44.41,44.34,44.38,146500.0,36.2709,36.3199,36.2627,36.2954,146500.0
2011-01-07 15:55:00,44.39,44.43,44.34,44.35,189300.0,36.3036,36.3363,36.2627,36.2709,189300.0
2011-01-10 09:30:00,44.22,44.36,44.01,44.07,178800.0,36.1645,36.279,35.9928,36.0419,178800.0
2011-01-10 09:35:00,44.07,44.31,44.06,44.17,76000.0,36.0419,36.2381,36.0337,36.1236,76000.0
2011-01-10 09:40:00,44.18,44.34,44.17,44.32,97400.0,36.1318,36.2627,36.1236,36.2463,97400.0
2011-01-10 09:45:00,44.32,44.56,44.32,44.55,110200.0,36.2463,36.4426,36.2463,36.4344,110200.0
2011-01-10 09:50:00,44.56,44.56,44.34,44.45,147600.0,36.4426,36.4426,36.2627,36.3526,147600.0
2011-01-10 09:55:00,44.45,44.45,44.09,44.15,82500.0,36.3526,36.3526,36.0582,36.1073,82500.0
2011-01-10 10:00:00,44.13,44.24,44.12,44.19,78000.0,36.0909,36.1809,36.0828,36.14,78000.0
2011-01-10 10:05:00,44.21,44.22,44.03,44.05,59100.0,36.1564,36.1645,36.0091,36.0255,59100.0
2011-01-10 10:10:00,44.05,44.16,44.04,44.1,44500.0,36.0255,36.1155,36.0173,36.0664,44500.0
2011-01-10 10:15:00,44.11,44.12,44.01,44.07,61500.0,36.0746,36.0828,35.9928,36.0419,61500.0
2011-01-10 10:20:00,44.07,44.33,44.06,44.3,73300.0,36.0419,36.2545,36.0337,36.23,73300.0
2011-01-10 10:25:00,44.3,44.43,44.28,44.4,72700.0,36.23,36.3363,36.2136,36.3117,72700.0
2011-01-10 10:30:00,44.42,44.64,44.42,44.55,128600.0,36.3281,36.508,36.3281,36.4344,128600.0
2011-01-10 10:35:00,44.55,44.56,44.43,44.45,70200.0,36.4344,36.4426,36.3363,36.3526,70200.0
2011-01-10 10:40:00,44.44,44.47,44.41,44.47,42500.0,36.3445,36.369,36.3199,36.369,42500.0
2011-01-10 10:45:00,44.47,44.53,44.44,44.49,43800.0,36.369,36.4181,36.3445,36.3854,43800.0
2011-01-10 10:50:00,44.49,44.49,44.37,44.41,35700.0,36.3854,36.3854,36.2872,36.3199,35700.0
2011-01-10 10:55:00,44.41,44.43,44.25,44.26,77200.0,36.3199,36.3363,36.1891,36.1973,77200.0
2011-01-10 11:00:00,44.26,44.29,44.21,44.23,61800.0,36.1973,36.2218,36.1564,36.1727,61800.0
2011-01-10 11:05:00,44.2,44.22,44.1,44.18,78800.0,36.1482,36.1645,36.0664,36.1318,78800.0
2011-01-10 11:10:00,44.18,44.25,44.17,44.23,62600.0,36.1318,36.1891,36.1236,36.1727,62600.0
2011-01-10 11:15:00,44.23,44.31,44.22,44.29,76500.0,36.1727,36.2381,36.1645,36.2218,76500.0
2011-01-10 11:20:00,44.29,44.29,44.21,44.22,37900.0,36.2218,36.2218,36.1564,36.1645,37900.0
2011-01-10 11:25:00,44.22,44.33,44.2,44.31,41100.0,36.1645,36.2545,36.1482,36.2381,41100.0
2011-01-10 11:30:00,44.3,44.31,44.22,44.25,31400.0,36.23,36.2381,36.1645,36.1891,31400.0
2011-01-10 11:35:00,44.25,44.29,44.22,44.22,19900.0,36.1891,36.2218,36.1645,36.1645,19900.0
2011-01-10 11:40:00,44.23,44.36,44.22,44.34,57500.0,36.1727,36.279,36.1645,36.2627,57500.0
2011-01-10 11:45:00,44.36,44.42,44.35,44.4,58300.0,36.279,36.3281,36.2709,36.3117,58300.0
2011-01-10 11:50:00,44.39,44.47,44.33,44.46,35700.0,36.3036,36.369,36.2545,36.3608,35700.0
2011-01-10 11:55:00,44.46,44.5,44.41,44.5,48900.0,36.3608,36.3935,36.3199,36.3935,48900.0
2011-01-10 12:00:00,44.5,44.53,44.44,44.49,59900.0,36.3935,36.4181,36.3445,36.3854,59900.0
2011-01-10 12:05:00,44.5,44.56,44.47,44.55,100800.0,36.3935,36.4426,36.369,36.4344,100800.0
2011-01-10 12:10:00,44.56,44.57,44.45,44.46,75000.0,36.4426,36.4508,36.3526,36.3608,75000.0
2011-01-10 12:15:00,44.45,44.48,44.34,44.44,83000.0,36.3526,36.3772,36.2627,36.3445,83000.0
2011-01-10 12:20:00,44.42,44.47,44.37,44.42,60800.0,36.3281,36.369,36.2872,36.3281,60800.0
2011-01-10 12:25:00,44.45,44.58,44.45,44.58,72000.0,36.3526,36.459,36.3526,36.459,72000.0
2011-01-10 12:30:00,44.58,44.58,44.45,44.51,54200.0,36.459,36.459,36.3526,36.4017,54200.0
2011-01-10 12:35:00,44.5,44.56,44.49,44.54,32800.0,36.3935,36.4426,36.3854,36.4262,32800.0
2011-01-10 12:40:00,44.54,44.54,44.48,44.54,35500.0,36.4262,36.4262,36.3772,36.4262,35500.0
2011-01-10 12:45:00,44.53,44.56,44.49,44.52,52900.0,36.4181,36.4426,36.3854,36.4099,52900.0
2011-01-10 12:50:00,44.51,44.54,44.49,44.52,54400.0,36.4017,36.4262,36.3854,36.4099,54400.0
2011-01-10 12:55:00,44.51,44.52,44.47,44.49,35300.0,36.4017,36.4099,36.369,36.3854,35300.0
2011-01-10 13:00:00,44.5,44.55,44.5,44.55,70900.0,36.3935,36.4344,36.3935,36.4344,70900.0
2011-01-10 13:05:00,44.55,44.6,44.52,44.53,33000.0,36.4344,36.4753,36.4099,36.4181,33000.0
2011-01-10 13:10:00,44.53,44.58,44.53,44.57,30000.0,36.4181,36.459,36.4181,36.4508,30000.0
2011-01-10 13:15:00,44.58,44.58,44.48,44.48,42900.0,36.459,36.459,36.3772,36.3772,42900.0
2011-01-10 13:20:00,44.49,44.55,44.47,44.53,37100.0,36.3854,36.4344,36.369,36.4181,37100.0
2011-01-10 13:25:00,44.53,44.57,44.5,44.53,33800.0,36.4181,36.4508,36.3935,36.4181,33800.0
2011-01-10 13:30:00,44.53,44.59,44.5,44.52,66500.0,36.4181,36.4671,36.3935,36.4099,66500.0
2011-01-10 13:35:00,44.52,44.59,44.5,44.59,50200.0,36.4099,36.4671,36.3935,36.4671,50200.0
2011-01-10 13:40:00,44.59,44.6,44.54,44.58,44700.0,36.4671,36.4753,36.4262,36.459,44700.0
2011-01-10 13:45:00,44.58,44.6,44.53,44.56,25500.0,36.459,36.4753,36.4181,36.4426,25500.0
2011-01-10 13:50:00,44.56,44.58,44.51,44.51,19900.0,36.4426,36.459,36.4017,36.4017,19900.0
2011-01-10 13:55:00,44.51,44.54,44.49,44.53,15000.0,36.4017,36.4262,36.3854,36.4181,15000.0
2011-01-10 14:00:00,44.53,44.54,44.43,44.47,71900.0,36.4181,36.4262,36.3363,36.369,71900.0
2011-01-10 14:05:00,44.46,44.46,44.42,44.44,57400.0,36.3608,36.3608,36.3281,36.3445,57400.0
2011-01-10 14:10:00,44.44,44.49,44.44,44.49,46600.0,36.3445,36.3854,36.3445,36.3854,46600.0
2011-01-10 14:15:00,44.49,44.49,44.44,44.46,37900.0,36.3854,36.3854,36.3445,36.3608,37900.0
2011-01-10 14:20:00,44.46,44.51,44.46,44.5,25200.0,36.3608,36.4017,36.3608,36.3935,25200.0
2011-01-10 14:25:00,44.5,44.54,44.49,44.51,50700.0,36.3935,36.4262,36.3854,36.4017,50700.0
2011-01-10 14:30:00,44.51,44.53,44.46,44.46,57400.0,36.4017,36.4181,36.3608,36.3608,57400.0
2011-01-10 14:35:00,44.46,44.5,44.46,44.49,24700.0,36.3608,36.3935,36.3608,36.3854,24700.0
2011-01-10 14:40:00,44.49,44.51,44.46,44.47,36400.0,36.3854,36.4017,36.3608,36.369,36400.0
2011-01-10 14:45:00,44.47,44.5,44.45,44.47,25700.0,36.369,36.3935,36.3526,36.369,25700.0
2011-01-10 14:50:00,44.47,44.52,44.47,44.5,32000.0,36.369,36.4099,36.369,36.3935,32000.0
2011-01-10 14:55:00,44.5,44.56,44.49,44.55,64700.0,36.3935,36.4426,36.3854,36.4344,64700.0
2011-01-10 15:00:00,44.55,44.56,44.48,44.49,67900.0,36.4344,36.4426,36.3772,36.3854,67900.0
2011-01-10 15:05:00,44.49,44.59,44.49,44.54,58200.0,36.3854,36.4671,36.3854,36.4262,58200.0
2011-01-10 15:10:00,44.54,44.58,44.51,44.52,53900.0,36.4262,36.459,36.4017,36.4099,53900.0
2011-01-10 15:15:00,44.52,44.55,44.49,44.5,71000.0,36.4099,36.4344,36.3854,36.3935,71000.0
2011-01-10 15:20:00,44.5,44.62,44.49,44.61,110900.0,36.3935,36.4917,36.3854,36.4835,110900.0
2011-01-10 15:25:00,44.6,44.61,44.54,44.54,59700.0,36.4753,36.4835,36.4262,36.4262,59700.0
2011-01-10 15:30:00,44.54,44.57,44.51,44.56,69400.0,36.4262,36.4508,36.4017,36.4426,69400.0
2011-01-10 15:35:00,44.55,44.57,44.52,44.52,46800.0,36.4344,36.4508,36.4099,36.4099,46800.0
2011-01-10 15:40:00,44.53,44.57,44.49,44.5,91700.0,36.4181,36.4508,36.3854,36.3935,91700.0
2011-01-10 15:45:00,44.5,44.51,44.45,44.49,104900.0,36.3935,36.4017,36.3526,36.3854,104900.0
2011-01-10 15:50:00,44.5,44.52,44.47,44.49,119100.0,36.3935,36.4099,36.369,36.3854,119100.0
2011-01-10 15:55:00,44.5,44.53,44.45,44.47,201800.0,36.3935,36.4181,36.3526,36.369,201800.0
2011-01-11 09:30:00,44.98,45.1,44.8,44.98,239600.0,36.7861,36.8842,36.6389,36.7861,239600.0
2011-01-11 09:35:00,44.93,45.05,44.85,44.94,154800.0,36.7452,36.8433,36.6798,36.7534,154800.0
2011-01-11 09:40:00,44.93,44.97,44.85,44.88,75000.0,36.7452,36.7779,36.6798,36.7043,75000.0
2011-01-11 09:45:00,44.88,44.99,44.85,44.97,87100.0,36.7043,36.7943,36.6798,36.7779,87100.0
2011-01-11 09:50:00,44.97,44.99,44.91,44.99,60300.0,36.7779,36.7943,36.7288,36.7943,60300.0
2011-01-11 09:55:00,44.99,45.0,44.82,44.85,64300.0,36.7943,36.8024,36.6552,36.6798,64300.0
2011-01-11 10:00:00,44.84,44.95,44.83,44.9,48800.0,36.6716,36.7616,36.6634,36.7207,48800.0
2011-01-11 10:05:00,44.89,45.0,44.86,44.96,54000.0,36.7125,36.8024,36.688,36.7697,54000.0
2011-01-11 10:10:00,44.96,45.01,44.95,44.96,68500.0,36.7697,36.8106,36.7616,36.7697,68500.0
2011-01-11 10:15:00,44.97,45.01,44.94,45.0,41800.0,36.7779,36.8106,36.7534,36.8024,41800.0
2011-01-11 10:20:00,45.0,45.0,44.93,44.99,74600.0,36.8024,36.8024,36.7452,36.7943,74600.0
2011-01-11 10:25:00,44.98,44.99,44.96,44.97,43500.0,36.7861,36.7943,36.7697,36.7779,43500.0
2011-01-11 10:30:00,44.97,44.98,44.94,44.97,55000.0,36.7779,36.7861,36.7534,36.7779,55000.0
2011-01-11 10:35:00,44.97,44.98,44.95,44.96,62400.0,36.7779,36.7861,36.7616,36.7697,62400.0
2011-01-11 10:40:00,44.96,45.0,44.95,44.99,52800.0,36.7697,36.8024,36.7616,36.7943,52800.0
2011-01-11 10:45:00,44.99,45.04,44.98,45.04,71400.0,36.7943,36.8352,36.7861,36.8352,71400.0
2011-01-11 10:50:00,45.04,45.09,45.02,45.06,60300.0,36.8352,36.8761,36.8188,36.8515,60300.0
2011-01-11 10:55:00,45.06,45.19,45.06,45.15,131200.0,36.8515,36.9578,36.8515,36.9251,131200.0
2011-01-11 11:00:00,45.14,45.2,45.14,45.17,89700.0,36.9169,36.966,36.9169,36.9415,89700.0
2011-01-11 11:05:00,45.18,45.2,45.16,45.19,55700.0,36.9497,36.966,36.9333,36.9578,55700.0
2011-01-11 11:10:00,45.18,45.24,45.17,45.24,105600.0,36.9497,36.9987,36.9415,36.9987,105600.0
2011-01-11 11:15:00,45.24,45.26,45.21,45.22,83800.0,36.9987,37.0151,36.9742,36.9824,83800.0
2011-01-11 11:20:00,45.22,45.27,45.2,45.27,74900.0,36.9824,37.0233,36.966,37.0233,74900.0
2011-01-11 11:25:00,45.27,45.29,45.21,45.23,78400.0,37.0233,37.0396,36.9742,36.9905,78400.0
2011-01-11 11:30:00,45.24,45.25,45.2,45.23,65700.0,36.9987,37.0069,36.966,36.9905,65700.0
2011-01-11 11:35:00,45.22,45.25,45.21,45.23,57800.0,36.9824,37.0069,36.9742,36.9905,57800.0
2011-01-11 11:40:00,45.24,45.33,45.22,45.32,70700.0,36.9987,37.0723,36.9824,37.0642,70700.0
2011-01-11 11:45:00,45.33,45.34,45.27,45.32,74100.0,37.0723,37.0805,37.0233,37.0642,74100.0
2011-01-11 11:50:00,45.32,45.36,45.31,45.35,76000.0,37.0642,37.0969,37.056,37.0887,76000.0
2011-01-11 11:55:00,45.35,45.38,45.34,45.36,61300.0,37.0887,37.1132,37.0805,37.0969,61300.0
2011-01-11 12:00:00,45.35,45.35,45.26,45.26,124400.0,37.0887,37.0887,37.0151,37.0151,124400.0
2011-01-11 12:05:00,45.26,45.3,45.23,45.26,40200.0,37.0151,37.0478,36.9905,37.0151,40200.0
2011-01-11 12:10:00,45.27,45.37,45.26,45.36,60700.0,37.0233,37.105,37.0151,37.0969,60700.0
2011-01-11 12:15:00,45.37,45.44,45.36,45.37,101100.0,37.105,37.1623,37.0969,37.105,101100.0
2011-01-11 12:20:00,45.36,45.38,45.32,45.37,65200.0,37.0969,37.1132,37.0642,37.105,65200.0
2011-01-11 12:25:00,45.38,45.41,45.33,45.39,35900.0,37.1132,37.1378,37.0723,37.1214,35900.0
2011-01-11 12:30:00,45.38,45.39,45.34,45.39,24500.0,37.1132,37.1214,37.0805,37.1214,24500.0
2011-01-11 12:35:00,45.4,45.4,45.37,45.38,24500.0,37.1296,37.1296,37.105,37.1132,24500.0
2011-01-11 12:40:00,45.38,45.39,45.31,45.32,43200.0,37.1132,37.1214,37.056,37.0642,43200.0
2011-01-11 12:45:00,45.3,45.35,45.27,45.34,44900.0,37.0478,37.0887,37.0233,37.0805,44900.0
2011-01-11 12:50:00,45.34,45.34,45.32,45.33,14000.0,37.0805,37.0805,37.0642,37.0723,14000.0
2011-01-11 12:55:00,45.34,45.34,45.31,45.31,20700.0,37.0805,37.0805,37.056,37.056,20700.0
2011-01-11 13:00:00,45.32,45.32,45.28,45.3,24800.0,37.0642,37.0642,37.0314,37.0478,24800.0
2011-01-11 13:05:00,45.29,45.3,45.15,45.16,73100.0,37.0396,37.0478,36.9251,36.9333,73100.0
2011-01-11 13:10:00,45.16,45.16,45.02,45.09,94700.0,36.9333,36.9333,36.8188,36.8761,94700.0
2011-01-11 13:15:00,45.09,45.11,45.05,45.11,31200.0,36.8761,36.8924,36.8433,36.8924,31200.0
2011-01-11 13:20:00,45.11,45.18,45.11,45.18,41000.0,36.8924,36.9497,36.8924,36.9497,41000.0
2011-01-11 13:25:00,45.17,45.2,45.13,45.15,26000.0,36.9415,36.966,36.9088,36.9251,26000.0
2011-01-11 13:30:00,45.15,45.17,45.1,45.16,52800.0,36.9251,36.9415,36.8842,36.9333,52800.0
2011-01-11 13:35:00,45.17,45.17,45.09,45.1,23900.0,36.9415,36.9415,36.8761,36.8842,23900.0
2011-01-11 13:40:00,45.1,45.11,45.05,45.07,19300.0,36.8842,36.8924,36.8433,36.8597,19300.0
2011-01-11 13:45:00,45.07,45.08,45.05,45.05,22800.0,36.8597,36.8679,36.8433,36.8433,22800.0
2011-01-11 13:50:00,45.05,45.06,45.01,45.04,41100.0,36.8433,36.8515,36.8106,36.8352,41100.0
2011-01-11 13:55:00,45.04,45.04,44.89,44.9,101300.0,36.8352,36.8352,36.7125,36.7207,101300.0
2011-01-11 14:00:00,44.91,44.91,44.83,44.88,64200.0,36.7288,36.7288,36.6634,36.7043,64200.0
2011-01-11 14:05:00,44.87,44.9,44.8,44.9,76200.0,36.6961,36.7207,36.6389,36.7207,76200.0
2011-01-11 14:10:00,44.9,44.94,44.89,44.93,43400.0,36.7207,36.7534,36.7125,36.7452,43400.0
2011-01-11 14:15:00,44.93,45.05,44.92,45.05,66100.0,36.7452,36.8433,36.737,36.8433,66100.0
2011-01-11 14:20:00,45.05,45.06,44.98,44.98,55500.0,36.8433,36.8515,36.7861,36.7861,55500.0
2011-01-11 14:25:00,44.98,45.09,44.98,45.07,34300.0,36.7861,36.8761,36.7861,36.8597,34300.0
2011-01-11 14:30:00,45.08,45.08,45.04,45.06,48500.0,36.8679,36.8679,36.8352,36.8515,48500.0
2011-01-11 14:35:00,45.06,45.06,44.99,45.01,35200.0,36.8515,36.8515,36.7943,36.8106,35200.0
2011-01-11 14:40:00,45.0,45.05,45.0,45.05,27200.0,36.8024,36.8433,36.8024,36.8433,27200.0
2011-01-11 14:45:00,45.05,45.07,45.01,45.02,26900.0,36.8433,36.8597,36.8106,36.8188,26900.0
2011-01-11 14:50:00,45.01,45.03,44.92,44.92,49600.0,36.8106,36.827,36.737,36.737,49600.0
2011-01-11 14:55:00,44.92,45.05,44.91,45.02,50400.0,36.737,36.8433,36.7288,36.8188,50400.0
2011-01-11 15:00:00,45.02,45.03,45.0,45.02,35500.0,36.8188,36.827,36.8024,36.8188,35500.0
2011-01-11 15:05:00,45.02,45.06,45.01,45.03,49900.0,36.8188,36.8515,36.8106,36.827,49900.0
2011-01-11 15:10:00,45.03,45.05,44.98,45.0,36000.0,36.827,36.8433,36.7861,36.8024,36000.0
2011-01-11 15:15:00,45.01,45.01,44.97,44.98,33100.0,36.8106,36.8106,36.7779,36.7861,33100.0
2011-01-11 15:20:00,44.98,45.02,44.94,45.02,45600.0,36.7861,36.8188,36.7534,36.8188,45600.0
2011-01-11 15:25:00,45.01,45.05,44.98,45.0,70000.0,36.8106,36.8433,36.7861,36.8024,70000.0
2011-01-11 15:30:00,45.01,45.02,44.97,45.01,53400.0,36.8106,36.8188,36.7779,36.8106,53400.0
2011-01-11 15:35:00,45.01,45.06,45.0,45.05,52600.0,36.8106,36.8515,36.8024,36.8433,52600.0
2011-01-11 15:40:00,45.04,45.07,44.99,45.07,94300.0,36.8352,36.8597,36.7943,36.8597,94300.0
2011-01-11 15:45:00,45.07,45.09,45.02,45.07,90200.0,36.8597,36.8761,36.8188,36.8597,90200.0
2011-01-11 15:50:00,45.08,45.1,45.02,45.02,148100.0,36.8679,36.8842,36.8188,36.8188,148100.0
2011-01-11 15:55:00,45.02,45.08,45.01,45.05,250000.0,36.8188,36.8679,36.8106,36.8433,250000.0
2011-01-12 09:30:00,45.44,45.5,45.35,45.45,146100.0,37.1623,37.2114,37.0887,37.1705,146100.0
2011-01-12 09:35:00,45.48,45.6,45.43,45.48,124100.0,37.195,37.2931,37.1541,37.195,124100.0
2011-01-12 09:40:00,45.5,45.57,45.39,45.39,123900.0,37.2114,37.2686,37.1214,37.1214,123900.0
2011-01-12 09:45:00,45.41,45.51,45.39,45.51,291700.0,37.1378,37.2195,37.1214,37.2195,291700.0
2011-01-12 09:50:00,45.5,45.58,45.48,45.56,122800.0,37.2114,37.2768,37.195,37.2604,122800.0
2011-01-12 09:55:00,45.56,45.56,45.43,45.47,73100.0,37.2604,37.2604,37.1541,37.1868,73100.0
2011-01-12 10:00:00,45.47,45.63,45.47,45.57,94700.0,37.1868,37.3177,37.1868,37.2686,94700.0
2011-01-12 10:05:00,45.56,45.59,45.52,45.53,43600.0,37.2604,37.285,37.2277,37.2359,43600.0
2011-01-12 10:10:00,45.54,45.61,45.54,45.58,50700.0,37.2441,37.3013,37.2441,37.2768,50700.0
2011-01-12 10:15:00,45.59,45.69,45.57,45.66,89800.0,37.285,37.3668,37.2686,37.3422,89800.0
2011-01-12 10:20:00,45.67,45.79,45.65,45.68,106800.0,37.3504,37.4485,37.334,37.3586,106800.0
2011-01-12 10:25:00,45.69,45.77,45.64,45.66,76900.0,37.3668,37.4322,37.3259,37.3422,76900.0
2011-01-12 10:30:00,45.66,45.68,45.54,45.55,75700.0,37.3422,37.3586,37.2441,37.2523,75700.0
2011-01-12 10:35:00,45.55,45.73,45.55,45.69,107400.0,37.2523,37.3995,37.2523,37.3668,107400.0
2011-01-12 10:40:00,45.68,45.71,45.66,45.7,77400.0,37.3586,37.3831,37.3422,37.3749,77400.0
2011-01-12 10:45:00,45.7,45.77,45.64,45.67,85700.0,37.3749,37.4322,37.3259,37.3504,85700.0
2011-01-12 10:50:00,45.69,45.7,45.64,45.66,47400.0,37.3668,37.3749,37.3259,37.3422,47400.0
2011-01-12 10:55:00,45.65,45.68,45.61,45.65,49200.0,37.334,37.3586,37.3013,37.334,49200.0
2011-01-12 11:00:00,45.65,45.68,45.62,45.67,48400.0,37.334,37.3586,37.3095,37.3504,48400.0
2011-01-12 11:05:00,45.67,45.69,45.64,45.66,108900.0,37.3504,37.3668,37.3259,37.3422,108900.0
2011-01-12 11:10:00,45.66,45.7,45.61,45.65,134600.0,37.3422,37.3749,37.3013,37.334,134600.0
2011-01-12 11:15:00,45.65,45.65,45.6,45.61,53300.0,37.334,37.334,37.2931,37.3013,53300.0
2011-01-12 11:20:00,45.61,45.63,45.58,45.62,39200.0,37.3013,37.3177,37.2768,37.3095,39200.0
2011-01-12 11:25:00,45.62,45.63,45.57,45.61,51300.0,37.3095,37.3177,37.2686,37.3013,51300.0
2011-01-12 11:30:00,45.6,45.63,45.57,45.62,35900.0,37.2931,37.3177,37.2686,37.3095,35900.0
2011-01-12 11:35:00,45.61,45.64,45.55,45.61,56600.0,37.3013,37.3259,37.2523,37.3013,56600.0
2011-01-12 11:40:00,45.6,45.66,45.59,45.66,51000.0,37.2931,37.3422,37.285,37.3422,51000.0
2011-01-12 11:45:00,45.65,45.65,45.59,45.6,25600.0,37.334,37.334,37.285,37.2931,25600.0
2011-01-12 11:50:00,45.6,45.63,45.56,45.59,33300.0,37.2931,37.3177,37.2604,37.285,33300.0
2011-01-12 11:55:00,45.59,45.59,45.48,45.49,56200.0,37.285,37.285,37.195,37.2032,56200.0
2011-01-12 12:00:00,45.5,45.55,45.49,45.55,20400.0,37.2114,37.2523,37.2032,37.2523,20400.0
2011-01-12 12:05:00,45.56,45.62,45.55,45.6,47700.0,37.2604,37.3095,37.2523,37.2931,47700.0
2011-01-12 12:10:00,45.6,45.63,45.55,45.56,38900.0,37.2931,37.3177,37.2523,37.2604,38900.0
2011-01-12 12:15:00,45.56,45.61,45.54,45.59,69100.0,37.2604,37.3013,37.2441,37.285,69100.0
2011-01-12 12:20:00,45.58,45.61,45.55,45.58,73100.0,37.2768,37.3013,37.2523,37.2768,73100.0
2011-01-12 12:25:00,45.57,45.6,45.55,45.6,34000.0,37.2686,37.2931,37.2523,37.2931,34000.0
2011-01-12 12:30:00,45.6,45.61,45.58,45.59,63600.0,37.2931,37.3013,37.2768,37.285,63600.0
2011-01-12 12:35:00,45.59,45.61,45.56,45.58,87100.0,37.285,37.3013,37.2604,37.2768,87100.0
2011-01-12 12:40:00,45.57,45.59,45.53,45.55,54700.0,37.2686,37.285,37.2359,37.2523,54700.0
2011-01-12 12:45:00,45.55,45.55,45.5,45.52,90700.0,37.2523,37.2523,37.2114,37.2277,90700.0
2011-01-12 12:50:00,45.52,45.54,45.47,45.48,47900.0,37.2277,37.2441,37.1868,37.195,47900.0
2011-01-12 12:55:00,45.47,45.48,45.42,45.45,72100.0,37.1868,37.195,37.1459,37.1705,72100.0
2011-01-12 13:00:00,45.45,45.47,45.4,45.47,70800.0,37.1705,37.1868,37.1296,37.1868,70800.0
2011-01-12 13:05:00,45.47,45.47,45.39,45.39,53300.0,37.1868,37.1868,37.1214,37.1214,53300.0
2011-01-12 13:10:00,45.39,45.41,45.36,45.39,80300.0,37.1214,37.1378,37.0969,37.1214,80300.0
2011-01-12 13:15:00,45.38,45.38,45.35,45.37,70600.0,37.1132,37.1132,37.0887,37.105,70600.0
2011-01-12 13:20:00,45.37,45.38,45.3,45.32,131200.0,37.105,37.1132,37.0478,37.0642,131200.0
2011-01-12 13:25:00,45.31,45.33,45.29,45.29,76300.0,37.056,37.0723,37.0396,37.0396,76300.0
2011-01-12 13:30:00,45.29,45.35,45.25,45.34,63000.0,37.0396,37.0887,37.0069,37.0805,63000.0
2011-01-12 13:35:00,45.34,45.36,45.3,45.3,55100.0,37.0805,37.0969,37.0478,37.0478,55100.0
2011-01-12 13:40:00,45.3,45.37,45.3,45.35,63400.0,37.0478,37.105,37.0478,37.0887,63400.0
2011-01-12 13:45:00,45.35,45.35,45.34,45.34,23200.0,37.0887,37.0887,37.0805,37.0805,23200.0
2011-01-12 13:50:00,45.35,45.35,45.24,45.25,92600.0,37.0887,37.0887,36.9987,37.0069,92600.0
2011-01-12 13:55:00,45.25,45.25,45.21,45.24,67700.0,37.0069,37.0069,36.9742,36.9987,67700.0
2011-01-12 14:00:00,45.25,45.26,45.16,45.17,102700.0,37.0069,37.0151,36.9333,36.9415,102700.0
2011-01-12 14:05:00,45.17,45.17,45.08,45.08,199100.0,36.9415,36.9415,36.8679,36.8679,199100.0
2011-01-12 14:10:00,45.09,45.1,45.06,45.07,60600.0,36.8761,36.8842,36.8515,36.8597,60600.0
2011-01-12 14:15:00,45.06,45.1,45.05,45.05,79400.0,36.8515,36.8842,36.8433,36.8433,79400.0
2011-01-12 14:20:00,45.05,45.06,44.98,44.98,159200.0,36.8433,36.8515,36.7861,36.7861,159200.0
2011-01-12 14:25:00,44.99,45.02,44.96,44.96,99900.0,36.7943,36.8188,36.7697,36.7697,99900.0
2011-01-12 14:30:00,44.97,45.08,44.96,45.06,124100.0,36.7779,36.8679,36.7697,36.8515,124100.0
2011-01-12 14:35:00,45.06,45.06,44.96,44.96,81900.0,36.8515,36.8515,36.7697,36.7697,81900.0
2011-01-12 14:40:00,44.97,44.99,44.92,44.92,82300.0,36.7779,36.7943,36.737,36.737,82300.0
2011-01-12 14:45:00,44.93,44.93,44.9,44.91,151400.0,36.7452,36.7452,36.7207,36.7288,151400.0
2011-01-12 14:50:00,44.9,44.96,44.89,44.96,74700.0,36.7207,36.7697,36.7125,36.7697,74700.0
2011-01-12 14:55:00,44.95,45.01,44.94,45.01,88800.0,36.7616,36.8106,36.7534,36.8106,88800.0
2011-01-12 15:00:00,45.0,45.0,44.95,44.98,75100.0,36.8024,36.8024,36.7616,36.7861,75100.0
2011-01-12 15:05:00,44.98,45.0,44.95,44.97,80300.0,36.7861,36.8024,36.7616,36.7779,80300.0
2011-01-12 15:10:00,44.98,44.99,44.88,44.9,126800.0,36.7861,36.7943,36.7043,36.7207,126800.0
2011-01-12 15:15:00,44.88,44.91,44.84,44.86,238900.0,36.7043,36.7288,36.6716,36.688,238900.0
2011-01-12 15:20:00,44.85,44.89,44.85,44.88,120400.0,36.6798,36.7125,36.6798,36.7043,120400.0
2011-01-12 15:25:00,44.88,44.91,44.83,44.86,140500.0,36.7043,36.7288,36.6634,36.688,140500.0
2011-01-12 15:30:00,44.86,44.94,44.84,44.93,140900.0,36.688,36.7534,36.6716,36.7452,140900.0
2011-01-12 15:35:00,44.94,44.98,44.93,44.98,155600.0,36.7534,36.7861,36.7452,36.7861,155600.0
2011-01-12 15:40:00,44.98,45.02,44.97,44.98,241800.0,36.7861,36.8188,36.7779,36.7861,241800.0
2011-01-12 15:45:00,44.98,45.02,44.97,44.97,243700.0,36.7861,36.8188,36.7779,36.7779,243700.0
2011-01-12 15:50:00,44.97,45.01,44.95,45.01,237300.0,36.7779,36.8106,36.7616,36.8106,237300.0
2011-01-12 15:55:00,45.01,45.04,44.98,45.01,351300.0,36.8106,36.8352,36.7861,36.8106,351300.0
2011-01-13 09:30:00,44.78,44.98,44.75,44.92,160100.0,36.6225,36.7861,36.598,36.737,160100.0
2011-01-13 09:35:00,44.92,44.98,44.88,44.91,68500.0,36.737,36.7861,36.7043,36.7288,68500.0
2011-01-13 09:40:00,44.93,45.14,44.92,45.08,70500.0,36.7452,36.9169,36.737,36.8679,70500.0
2011-01-13 09:45:00,45.08,45.13,45.06,45.07,152400.0,36.8679,36.9088,36.8515,36.8597,152400.0
2011-01-13 09:50:00,45.08,45.11,45.04,45.1,47200.0,36.8679,36.8924,36.8352,36.8842,47200.0
2011-01-13 09:55:00,45.1,45.11,45.03,45.11,44700.0,36.8842,36.8924,36.827,36.8924,44700.0
2011-01-13 10:00:00,45.11,45.12,44.87,44.94,132800.0,36.8924,36.9006,36.6961,36.7534,132800.0
2011-01-13 10:05:00,44.94,44.98,44.93,44.96,86500.0,36.7534,36.7861,36.7452,36.7697,86500.0
2011-01-13 10:10:00,44.96,44.98,44.9,44.92,118900.0,36.7697,36.7861,36.7207,36.737,118900.0
2011-01-13 10:15:00,44.92,45.0,44.91,45.0,48600.0,36.737,36.8024,36.7288,36.8024,48600.0
2011-01-13 10:20:00,44.99,45.03,44.98,45.02,43500.0,36.7943,36.827,36.7861,36.8188,43500.0
2011-01-13 10:25:00,45.02,45.04,44.97,45.0,35200.0,36.8188,36.8352,36.7779,36.8024,35200.0
2011-01-13 10:30:00,45.0,45.04,44.97,45.0,27600.0,36.8024,36.8352,36.7779,36.8024,27600.0
2011-01-13 10:35:00,45.0,45.07,44.97,45.07,45900.0,36.8024,36.8597,36.7779,36.8597,45900.0
2011-01-13 10:40:00,45.06,45.11,45.05,45.11,48700.0,36.8515,36.8924,36.8433,36.8924,48700.0
2011-01-13 10:45:00,45.11,45.12,45.01,45.02,44100.0,36.8924,36.9006,36.8106,36.8188,44100.0
2011-01-13 10:50:00,45.01,45.08,45.01,45.05,33400.0,36.8106,36.8679,36.8106,36.8433,33400.0
2011-01-13 10:55:00,45.06,45.08,45.02,45.06,38400.0,36.8515,36.8679,36.8188,36.8515,38400.0
2011-01-13 11:00:00,45.06,45.1,45.03,45.09,66900.0,36.8515,36.8842,36.827,36.8761,66900.0
2011-01-13 11:05:00,45.08,45.1,45.02,45.08,60800.0,36.8679,36.8842,36.8188,36.8679,60800.0
2011-01-13 11:10:00,45.08,45.1,45.03,45.07,61400.0,36.8679,36.8842,36.827,36.8597,61400.0
2011-01-13 11:15:00,45.06,45.11,45.06,45.1,77400.0,36.8515,36.8924,36.8515,36.8842,77400.0
2011-01-13 11:20:00,45.1,45.11,45.08,45.1,61900.0,36.8842,36.8924,36.8679,36.8842,61900.0
2011-01-13 11:25:00,45.11,45.17,45.1,45.17,155000.0,36.8924,36.9415,36.8842,36.9415,155000.0
2011-01-13 11:30:00,45.16,45.26,45.16,45.26,100900.0,36.9333,37.0151,36.9333,37.0151,100900.0
2011-01-13 11:35:00,45.26,45.31,45.21,45.31,95400.0,37.0151,37.056,36.9742,37.056,95400.0
2011-01-13 11:40:00,45.31,45.36,45.3,45.3,50500.0,37.056,37.0969,37.0478,37.0478,50500.0
2011-01-13 11:45:00,45.3,45.36,45.3,45.35,57400.0,37.0478,37.0969,37.0478,37.0887,57400.0
2011-01-13 11:50:00,45.34,45.35,45.32,45.33,52000.0,37.0805,37.0887,37.0642,37.0723,52000.0
2011-01-13 11:55:00,45.33,45.33,45.19,45.2,182300.0,37.0723,37.0723,36.9578,36.966,182300.0
2011-01-13 12:00:00,45.2,45.21,45.2,45.21,15000.0,36.966,36.9742,36.966,36.9742,15000.0
2011-01-13 12:05:00,45.21,45.21,45.19,45.2,36800.0,36.9742,36.9742,36.9578,36.966,36800.0
2011-01-13 12:10:00,45.2,45.21,45.15,45.16,30300.0,36.966,36.9742,36.9251,36.9333,30300.0
2011-01-13 12:15:00,45.16,45.23,45.16,45.19,21300.0,36.9333,36.9905,36.9333,36.9578,21300.0
2011-01-13 12:20:00,45.19,45.23,45.15,45.16,45500.0,36.9578,36.9905,36.9251,36.9333,45500.0
2011-01-13 12:25:00,45.16,45.2,45.15,45.19,30900.0,36.9333,36.966,36.9251,36.9578,30900.0
2011-01-13 12:30:00,45.18,45.19,45.15,45.16,39700.0,36.9497,36.9578,36.9251,36.9333,39700.0
2011-01-13 12:35:00,45.15,45.15,45.04,45.05,136700.0,36.9251,36.9251,36.8352,36.8433,136700.0
2011-01-13 12:40:00,45.04,45.07,45.01,45.03,58600.0,36.8352,36.8597,36.8106,36.827,58600.0
2011-01-13 12:45:00,45.03,45.06,45.0,45.06,45300.0,36.827,36.8515,36.8024,36.8515,45300.0
2011-01-13 12:50:00,45.05,45.07,45.0,45.01,44900.0,36.8433,36.8597,36.8024,36.8106,44900.0
2011-01-13 12:55:00,45.0,45.03,44.94,44.96,81300.0,36.8024,36.827,36.7534,36.7697,81300.0
2011-01-13 13:00:00,44.96,44.97,44.9,44.93,96000.0,36.7697,36.7779,36.7207,36.7452,96000.0
2011-01-13 13:05:00,44.94,45.0,44.94,45.0,116500.0,36.7534,36.8024,36.7534,36.8024,116500.0
2011-01-13 13:10:00,45.0,45.11,45.0,45.08,63600.0,36.8024,36.8924,36.8024,36.8679,63600.0
2011-01-13 13:15:00,45.08,45.1,45.05,45.09,50700.0,36.8679,36.8842,36.8433,36.8761,50700.0
2011-01-13 13:20:00,45.09,45.1,45.03,45.04,28600.0,36.8761,36.8842,36.827,36.8352,28600.0
2011-01-13 13:25:00,45.05,45.06,45.01,45.02,33800.0,36.8433,36.8515,36.8106,36.8188,33800.0
2011-01-13 13:30:00,45.01,45.04,45.01,45.02,47500.0,36.8106,36.8352,36.8106,36.8188,47500.0
2011-01-13 13:35:00,45.02,45.04,45.0,45.04,79200.0,36.8188,36.8352,36.8024,36.8352,79200.0
2011-01-13 13:40:00,45.05,45.06,45.03,45.03,35100.0,36.8433,36.8515,36.827,36.827,35100.0
2011-01-13 13:45:00,45.05,45.06,45.02,45.05,30900.0,36.8433,36.8515,36.8188,36.8433,30900.0
2011-01-13 13:50:00,45.05,45.07,45.04,45.06,30000.0,36.8433,36.8597,36.8352,36.8515,30000.0
2011-01-13 13:55:00,45.05,45.08,45.04,45.08,34700.0,36.8433,36.8679,36.8352,36.8679,34700.0
2011-01-13 14:00:00,45.08,45.09,45.05,45.08,50800.0,36.8679,36.8761,36.8433,36.8679,50800.0
2011-01-13 14:05:00,45.08,45.08,45.06,45.08,42400.0,36.8679,36.8679,36.8515,36.8679,42400.0
2011-01-13 14:10:00,45.08,45.08,45.0,45.01,90700.0,36.8679,36.8679,36.8024,36.8106,90700.0
2011-01-13 14:15:00,45.01,45.08,45.0,45.07,44200.0,36.8106,36.8679,36.8024,36.8597,44200.0
2011-01-13 14:20:00,45.08,45.08,45.05,45.06,58900.0,36.8679,36.8679,36.8433,36.8515,58900.0
2011-01-13 14:25:00,45.06,45.07,45.03,45.06,62000.0,36.8515,36.8597,36.827,36.8515,62000.0
2011-01-13 14:30:00,45.06,45.09,45.03,45.06,61400.0,36.8515,36.8761,36.827,36.8515,61400.0
2011-01-13 14:35:00,45.05,45.08,45.05,45.06,61900.0,36.8433,36.8679,36.8433,36.8515,61900.0
2011-01-13 14:40:00,45.06,45.08,45.03,45.04,52100.0,36.8515,36.8679,36.827,36.8352,52100.0
2011-01-13 14:45:00,45.04,45.08,45.03,45.07,47300.0,36.8352,36.8679,36.827,36.8597,47300.0
2011-01-13 14:50:00,45.07,45.08,45.02,45.07,76800.0,36.8597,36.8679,36.8188,36.8597,76800.0
2011-01-13 14:55:00,45.07,45.11,45.04,45.07,93700.0,36.8597,36.8924,36.8352,36.8597,93700.0
2011-01-13 15:00:00,45.08,45.08,45.04,45.08,71000.0,36.8679,36.8679,36.8352,36.8679,71000.0
2011-01-13 15:05:00,45.08,45.1,45.05,45.08,73000.0,36.8679,36.8842,36.8433,36.8679,73000.0
2011-01-13 15:10:00,45.08,45.08,45.03,45.06,88700.0,36.8679,36.8679,36.827,36.8515,88700.0
2011-01-13 15:15:00,45.06,45.06,45.0,45.03,49100.0,36.8515,36.8515,36.8024,36.827,49100.0
2011-01-13 15:20:00,45.03,45.03,45.0,45.03,50600.0,36.827,36.827,36.8024,36.827,50600.0
2011-01-13 15:25:00,45.03,45.05,45.0,45.01,65900.0,36.827,36.8433,36.8024,36.8106,65900.0
2011-01-13 15:30:00,45.02,45.04,45.0,45.0,118600.0,36.8188,36.8352,36.8024,36.8024,118600.0
2011-01-13 15:35:00,45.0,45.06,45.0,45.05,134100.0,36.8024,36.8515,36.8024,36.8433,134100.0
2011-01-13 15:40:00,45.06,45.06,45.0,45.05,193600.0,36.8515,36.8515,36.8024,36.8433,193600.0
2011-01-13 15:45:00,45.05,45.06,45.01,45.01,179600.0,36.8433,36.8515,36.8106,36.8106,179600.0
2011-01-13 15:50:00,45.02,45.04,44.98,44.99,232500.0,36.8188,36.8352,36.7861,36.7943,232500.0
2011-01-13 15:55:00,44.98,45.08,44.98,45.08,354000.0,36.7861,36.8679,36.7861,36.8679,354000.0
2011-01-14 09:30:00,44.93,45.29,44.9,45.26,179200.0,36.7452,37.0396,36.7207,37.0151,179200.0
2011-01-14 09:35:00,45.26,45.43,45.25,45.34,115300.0,37.0151,37.1541,37.0069,37.0805,115300.0
2011-01-14 09:40:00,45.35,45.49,45.34,45.47,114800.0,37.0887,37.2032,37.0805,37.1868,114800.0
2011-01-14 09:45:00,45.47,45.59,45.46,45.58,127900.0,37.1868,37.285,37.1786,37.2768,127900.0
2011-01-14 09:50:00,45.58,45.71,45.57,45.66,120000.0,37.2768,37.3831,37.2686,37.3422,120000.0
2011-01-14 09:55:00,45.66,45.68,45.5,45.61,154400.0,37.3422,37.3586,37.2114,37.3013,154400.0
2011-01-14 10:00:00,45.61,45.66,45.54,45.6,236100.0,37.3013,37.3422,37.2441,37.2931,236100.0
2011-01-14 10:05:00,45.61,45.62,45.55,45.56,93600.0,37.3013,37.3095,37.2523,37.2604,93600.0
2011-01-14 10:10:00,45.56,45.63,45.54,45.55,102000.0,37.2604,37.3177,37.2441,37.2523,102000.0
2011-01-14 10:15:00,45.56,45.61,45.55,45.57,92800.0,37.2604,37.3013,37.2523,37.2686,92800.0
2011-01-14 10:20:00,45.57,45.62,45.56,45.56,89900.0,37.2686,37.3095,37.2604,37.2604,89900.0
2011-01-14 10:25:00,45.55,45.63,45.54,45.57,143100.0,37.2523,37.3177,37.2441,37.2686,143100.0
2011-01-14 10:30:00,45.58,45.67,45.56,45.67,84700.0,37.2768,37.3504,37.2604,37.3504,84700.0
2011-01-14 10:35:00,45.68,45.71,45.61,45.67,107200.0,37.3586,37.3831,37.3013,37.3504,107200.0
2011-01-14 10:40:00,45.67,45.73,45.63,45.69,57300.0,37.3504,37.3995,37.3177,37.3668,57300.0
2011-01-14 10:45:00,45.7,45.81,45.66,45.81,179100.0,37.3749,37.4649,37.3422,37.4649,179100.0
2011-01-14 10:50:00,45.81,45.9,45.78,45.9,156500.0,37.4649,37.5385,37.4404,37.5385,156500.0
2011-01-14 10:55:00,45.9,45.92,45.81,45.81,78800.0,37.5385,37.5549,37.4649,37.4649,78800.0
2011-01-14 11:00:00,45.81,45.93,45.81,45.92,109200.0,37.4649,37.563,37.4649,37.5549,109200.0
2011-01-14 11:05:00,45.92,45.94,45.9,45.92,60800.0,37.5549,37.5712,37.5385,37.5549,60800.0
2011-01-14 11:10:00,45.92,45.94,45.9,45.93,68900.0,37.5549,37.5712,37.5385,37.563,68900.0
2011-01-14 11:15:00,45.93,45.99,45.93,45.99,171600.0,37.563,37.6121,37.563,37.6121,171600.0
2011-01-14 11:20:00,45.99,46.07,45.98,46.03,241900.0,37.6121,37.6775,37.6039,37.6448,241900.0
2011-01-14 11:25:00,46.02,46.09,46.01,46.06,67500.0,37.6366,37.6939,37.6285,37.6693,67500.0
2011-01-14 11:30:00,46.06,46.14,46.06,46.13,122600.0,37.6693,37.7348,37.6693,37.7266,122600.0
2011-01-14 11:35:00,46.12,46.17,46.1,46.1,103000.0,37.7184,37.7593,37.7021,37.7021,103000.0
2011-01-14 11:40:00,46.11,46.14,46.1,46.13,59200.0,37.7102,37.7348,37.7021,37.7266,59200.0
2011-01-14 11:45:00,46.12,46.14,46.07,46.07,109100.0,37.7184,37.7348,37.6775,37.6775,109100.0
2011-01-14 11:50:00,46.07,46.09,46.03,46.08,46000.0,37.6775,37.6939,37.6448,37.6857,46000.0
2011-01-14 11:55:00,46.08,46.13,46.05,46.13,98900.0,37.6857,37.7266,37.6612,37.7266,98900.0
2011-01-14 12:00:00,46.13,46.13,46.04,46.07,100700.0,37.7266,37.7266,37.653,37.6775,100700.0
2011-01-14 12:05:00,46.08,46.08,46.06,46.07,14800.0,37.6857,37.6857,37.6693,37.6775,14800.0
2011-01-14 12:10:00,46.07,46.13,46.06,46.13,87000.0,37.6775,37.7266,37.6693,37.7266,87000.0
2011-01-14 12:15:00,46.12,46.13,46.08,46.1,74000.0,37.7184,37.7266,37.6857,37.7021,74000.0
2011-01-14 12:20:00,46.1,46.1,46.05,46.06,154300.0,37.7021,37.7021,37.6612,37.6693,154300.0
2011-01-14 12:25:00,46.06,46.11,46.06,46.1,67000.0,37.6693,37.7102,37.6693,37.7021,67000.0
2011-01-14 12:30:00,46.09,46.13,46.08,46.11,96700.0,37.6939,37.7266,37.6857,37.7102,96700.0
2011-01-14 12:35:00,46.11,46.12,46.08,46.08,38500.0,37.7102,37.7184,37.6857,37.6857,38500.0
2011-01-14 12:40:00,46.09,46.11,46.06,46.09,47300.0,37.6939,37.7102,37.6693,37.6939,47300.0
2011-01-14 12:45:00,46.09,46.11,46.06,46.1,62000.0,37.6939,37.7102,37.6693,37.7021,62000.0
2011-01-14 12:50:00,46.1,46.11,46.07,46.1,54400.0,37.7021,37.7102,37.6775,37.7021,54400.0
2011-01-14 12:55:00,46.1,46.1,46.05,46.07,63900.0,37.7021,37.7021,37.6612,37.6775,63900.0
2011-01-14 13:00:00,46.07,46.16,46.07,46.16,163600.0,37.6775,37.7511,37.6775,37.7511,163600.0
2011-01-14 13:05:00,46.16,46.16,46.11,46.13,52200.0,37.7511,37.7511,37.7102,37.7266,52200.0
2011-01-14 13:10:00,46.12,46.13,46.07,46.07,34300.0,37.7184,37.7266,37.6775,37.6775,34300.0
2011-01-14 13:15:00,46.07,46.11,46.07,46.08,56800.0,37.6775,37.7102,37.6775,37.6857,56800.0
2011-01-14 13:20:00,46.08,46.14,46.08,46.1,71700.0,37.6857,37.7348,37.6857,37.7021,71700.0
2011-01-14 13:25:00,46.09,46.1,46.04,46.04,83400.0,37.6939,37.7021,37.653,37.653,83400.0
2011-01-14 13:30:00,46.04,46.09,46.03,46.09,59500.0,37.653,37.6939,37.6448,37.6939,59500.0
2011-01-14 13:35:00,46.09,46.09,46.08,46.08,56600.0,37.6939,37.6939,37.6857,37.6857,56600.0
2011-01-14 13:40:00,46.09,46.17,46.08,46.17,71300.0,37.6939,37.7593,37.6857,37.7593,71300.0
2011-01-14 13:45:00,46.17,46.18,46.15,46.17,79700.0,37.7593,37.7675,37.743,37.7593,79700.0
2011-01-14 13:50:00,46.18,46.24,46.16,46.24,56100.0,37.7675,37.8166,37.7511,37.8166,56100.0
2011-01-14 13:55:00,46.24,46.29,46.22,46.29,507700.0,37.8166,37.8575,37.8002,37.8575,507700.0
2011-01-14 14:00:00,46.29,46.39,46.27,46.39,165400.0,37.8575,37.9392,37.8411,37.9392,165400.0
2011-01-14 14:05:00,46.38,46.41,46.35,46.38,120800.0,37.9311,37.9556,37.9065,37.9311,120800.0
2011-01-14 14:10:00,46.38,46.4,46.35,46.39,93500.0,37.9311,37.9474,37.9065,37.9392,93500.0
2011-01-14 14:15:00,46.39,46.44,46.39,46.42,68000.0,37.9392,37.9801,37.9392,37.9638,68000.0
2011-01-14 14:20:00,46.42,46.45,46.42,46.45,56500.0,37.9638,37.9883,37.9638,37.9883,56500.0
2011-01-14 14:25:00,46.45,46.5,46.44,46.49,156100.0,37.9883,38.0292,37.9801,38.021,156100.0
2011-01-14 14:30:00,46.49,46.56,46.45,46.46,401100.0,38.021,38.0783,37.9883,37.9965,401100.0
2011-01-14 14:35:00,46.46,46.47,46.37,46.4,104100.0,37.9965,38.0047,37.9229,37.9474,104100.0
2011-01-14 14:40:00,46.4,46.42,46.37,46.37,153000.0,37.9474,37.9638,37.9229,37.9229,153000.0
2011-01-14 14:45:00,46.37,46.4,46.3,46.32,236200.0,37.9229,37.9474,37.8656,37.882,236200.0
2011-01-14 14:50:00,46.32,46.32,46.25,46.28,55600.0,37.882,37.882,37.8247,37.8493,55600.0
2011-01-14 14:55:00,46.28,46.29,46.2,46.24,88100.0,37.8493,37.8575,37.7838,37.8166,88100.0
2011-01-14 15:00:00,46.23,46.29,46.23,46.23,72800.0,37.8084,37.8575,37.8084,37.8084,72800.0
2011-01-14 15:05:00,46.24,46.3,46.22,46.26,312700.0,37.8166,37.8656,37.8002,37.8329,312700.0
2011-01-14 15:10:00,46.26,46.29,46.21,46.29,121500.0,37.8329,37.8575,37.792,37.8575,121500.0
2011-01-14 15:15:00,46.28,46.35,46.28,46.29,86300.0,37.8493,37.9065,37.8493,37.8575,86300.0
2011-01-14 15:20:00,46.28,46.37,46.26,46.32,106900.0,37.8493,37.9229,37.8329,37.882,106900.0
2011-01-14 15:25:00,46.33,46.33,46.24,46.26,104800.0,37.8902,37.8902,37.8166,37.8329,104800.0
2011-01-14 15:30:00,46.27,46.29,46.22,46.23,120300.0,37.8411,37.8575,37.8002,37.8084,120300.0
2011-01-14 15:35:00,46.24,46.27,46.23,46.24,117800.0,37.8166,37.8411,37.8084,37.8166,117800.0
2011-01-14 15:40:00,46.25,46.25,46.16,46.2,181100.0,37.8247,37.8247,37.7511,37.7838,181100.0
2011-01-14 15:45:00,46.19,46.22,46.14,46.21,344200.0,37.7757,37.8002,37.7348,37.792,344200.0
2011-01-14 15:50:00,46.21,46.28,46.2,46.27,274000.0,37.792,37.8493,37.7838,37.8411,274000.0
2011-01-14 15:55:00,46.28,46.28,46.21,46.27,516500.0,37.8493,37.8493,37.792,37.8411,516500.0
2011-01-18 09:30:00,46.03,46.25,45.8,46.09,499000.0,37.6448,37.8247,37.4567,37.6939,499000.0
2011-01-18 09:35:00,46.07,46.32,46.07,46.19,131300.0,37.6775,37.882,37.6775,37.7757,131300.0
2011-01-18 09:40:00,46.17,46.33,46.13,46.33,103400.0,37.7593,37.8902,37.7266,37.8902,103400.0
2011-01-18 09:45:00,46.33,46.33,46.24,46.24,96500.0,37.8902,37.8902,37.8166,37.8166,96500.0
2011-01-18 09:50:00,46.24,46.25,46.11,46.17,164700.0,37.8166,37.8247,37.7102,37.7593,164700.0
2011-01-18 09:55:00,46.17,46.28,46.16,46.26,110500.0,37.7593,37.8493,37.7511,37.8329,110500.0
2011-01-18 10:00:00,46.25,46.33,46.21,46.3,215300.0,37.8247,37.8902,37.792,37.8656,215300.0
2011-01-18 10:05:00,46.29,46.32,46.28,46.32,74300.0,37.8575,37.882,37.8493,37.882,74300.0
2011-01-18 10:10:00,46.32,46.49,46.32,46.47,142100.0,37.882,38.021,37.882,38.0047,142100.0
2011-01-18 10:15:00,46.47,46.49,46.41,46.44,64400.0,38.0047,38.021,37.9556,37.9801,64400.0
2011-01-18 10:20:00,46.44,46.45,46.41,46.41,50100.0,37.9801,37.9883,37.9556,37.9556,50100.0
2011-01-18 10:25:00,46.41,46.44,46.39,46.42,62500.0,37.9556,37.9801,37.9392,37.9638,62500.0
2011-01-18 10:30:00,46.42,46.42,46.3,46.32,129600.0,37.9638,37.9638,37.8656,37.882,129600.0
2011-01-18 10:35:00,46.33,46.39,46.31,46.38,38600.0,37.8902,37.9392,37.8738,37.9311,38600.0
2011-01-18 10:40:00,46.39,46.39,46.34,46.35,51400.0,37.9392,37.9392,37.8983,37.9065,51400.0
2011-01-18 10:45:00,46.35,46.41,46.32,46.39,74400.0,37.9065,37.9556,37.882,37.9392,74400.0
2011-01-18 10:50:00,46.39,46.4,46.34,46.34,37900.0,37.9392,37.9474,37.8983,37.8983,37900.0
2011-01-18 10:55:00,46.34,46.35,46.24,46.28,94200.0,37.8983,37.9065,37.8166,37.8493,94200.0
2011-01-18 11:00:00,46.28,46.28,46.2,46.21,44700.0,37.8493,37.8493,37.7838,37.792,44700.0
2011-01-18 11:05:00,46.22,46.27,46.19,46.19,70100.0,37.8002,37.8411,37.7757,37.7757,70100.0
2011-01-18 11:10:00,46.19,46.2,46.11,46.13,56500.0,37.7757,37.7838,37.7102,37.7266,56500.0
2011-01-18 11:15:00,46.13,46.15,46.11,46.12,97600.0,37.7266,37.743,37.7102,37.7184,97600.0
2011-01-18 11:20:00,46.13,46.13,46.07,46.1,113000.0,37.7266,37.7266,37.6775,37.7021,113000.0
2011-01-18 11:25:00,46.1,46.18,46.09,46.16,72900.0,37.7021,37.7675,37.6939,37.7511,72900.0
2011-01-18 11:30:00,46.17,46.22,46.15,46.2,39900.0,37.7593,37.8002,37.743,37.7838,39900.0
2011-01-18 11:35:00,46.2,46.23,46.15,46.15,50200.0,37.7838,37.8084,37.743,37.743,50200.0
2011-01-18 11:40:00,46.15,46.27,46.14,46.22,90900.0,37.743,37.8411,37.7348,37.8002,90900.0
2011-01-18 11:45:00,46.22,46.26,46.2,46.25,56200.0,37.8002,37.8329,37.7838,37.8247,56200.0
2011-01-18 11:50:00,46.25,46.31,46.21,46.28,80300.0,37.8247,37.8738,37.792,37.8493,80300.0
2011-01-18 11:55:00,46.28,46.32,46.27,46.31,46600.0,37.8493,37.882,37.8411,37.8738,46600.0
2011-01-18 12:00:00,46.31,46.33,46.25,46.29,73800.0,37.8738,37.8902,37.8247,37.8575,73800.0
2011-01-18 12:05:00,46.29,46.31,46.27,46.3,62800.0,37.8575,37.8738,37.8411,37.8656,62800.0
2011-01-18 12:10:00,46.29,46.34,46.29,46.33,40500.0,37.8575,37.8983,37.8575,37.8902,40500.0
2011-01-18 12:15:00,46.33,46.35,46.28,46.32,51000.0,37.8902,37.9065,37.8493,37.882,51000.0
2011-01-18 12:20:00,46.31,46.37,46.29,46.37,45300.0,37.8738,37.9229,37.8575,37.9229,45300.0
2011-01-18 12:25:00,46.37,46.37,46.3,46.31,27800.0,37.9229,37.9229,37.8656,37.8738,27800.0
2011-01-18 12:30:00,46.31,46.34,46.28,46.34,22400.0,37.8738,37.8983,37.8493,37.8983,22400.0
2011-01-18 12:35:00,46.34,46.42,46.33,46.41,119600.0,37.8983,37.9638,37.8902,37.9556,119600.0
2011-01-18 12:40:00,46.41,46.45,46.41,46.45,20100.0,37.9556,37.9883,37.9556,37.9883,20100.0
2011-01-18 12:45:00,46.44,46.46,46.39,46.44,157200.0,37.9801,37.9965,37.9392,37.9801,157200.0
2011-01-18 12:50:00,46.43,46.49,46.42,46.45,61500.0,37.9719,38.021,37.9638,37.9883,61500.0
2011-01-18 12:55:00,46.44,46.44,46.39,46.4,42400.0,37.9801,37.9801,37.9392,37.9474,42400.0
2011-01-18 13:00:00,46.4,46.41,46.4,46.4,22800.0,37.9474,37.9556,37.9474,37.9474,22800.0
2011-01-18 13:05:00,46.4,46.44,46.38,46.44,51100.0,37.9474,37.9801,37.9311,37.9801,51100.0
2011-01-18 13:10:00,46.44,46.44,46.4,46.42,24400.0,37.9801,37.9801,37.9474,37.9638,24400.0
2011-01-18 13:15:00,46.41,46.44,46.41,46.43,27300.0,37.9556,37.9801,37.9556,37.9719,27300.0
2011-01-18 13:20:00,46.44,46.5,46.43,46.5,61700.0,37.9801,38.0292,37.9719,38.0292,61700.0
2011-01-18 13:25:00,46.49,46.55,46.49,46.55,92800.0,38.021,38.0701,38.021,38.0701,92800.0
2011-01-18 13:30:00,46.54,46.56,46.54,46.56,58800.0,38.0619,38.0783,38.0619,38.0783,58800.0
2011-01-18 13:35:00,46.56,46.71,46.56,46.7,190900.0,38.0783,38.2009,38.0783,38.1928,190900.0
2011-01-18 13:40:00,46.7,46.71,46.63,46.65,87600.0,38.1928,38.2009,38.1355,38.1519,87600.0
2011-01-18 13:45:00,46.66,46.7,46.63,46.65,49000.0,38.16,38.1928,38.1355,38.1519,49000.0
2011-01-18 13:50:00,46.65,46.69,46.63,46.67,40900.0,38.1519,38.1846,38.1355,38.1682,40900.0
2011-01-18 13:55:00,46.67,46.68,46.56,46.56,143600.0,38.1682,38.1764,38.0783,38.0783,143600.0
2011-01-18 14:00:00,46.56,46.56,46.43,46.44,71500.0,38.0783,38.0783,37.9719,37.9801,71500.0
2011-01-18 14:05:00,46.44,46.45,46.39,46.43,62700.0,37.9801,37.9883,37.9392,37.9719,62700.0
2011-01-18 14:10:00,46.43,46.43,46.37,46.38,50500.0,37.9719,37.9719,37.9229,37.9311,50500.0
2011-01-18 14:15:00,46.38,46.45,46.36,46.39,86000.0,37.9311,37.9883,37.9147,37.9392,86000.0
2011-01-18 14:20:00,46.38,46.39,46.34,46.38,65600.0,37.9311,37.9392,37.8983,37.9311,65600.0
2011-01-18 14:25:00,46.38,46.4,46.36,46.36,41700.0,37.9311,37.9474,37.9147,37.9147,41700.0
2011-01-18 14:30:00,46.37,46.38,46.32,46.32,92700.0,37.9229,37.9311,37.882,37.882,92700.0
2011-01-18 14:35:00,46.32,46.36,46.31,46.34,53600.0,37.882,37.9147,37.8738,37.8983,53600.0
2011-01-18 14:40:00,46.34,46.36,46.31,46.35,66400.0,37.8983,37.9147,37.8738,37.9065,66400.0
2011-01-18 14:45:00,46.35,46.36,46.34,46.36,36900.0,37.9065,37.9147,37.8983,37.9147,36900.0
2011-01-18 14:50:00,46.35,46.41,46.35,46.4,61400.0,37.9065,37.9556,37.9065,37.9474,61400.0
2011-01-18 14:55:00,46.41,46.44,46.36,46.44,98500.0,37.9556,37.9801,37.9147,37.9801,98500.0
2011-01-18 15:00:00,46.44,46.46,46.42,46.43,69600.0,37.9801,37.9965,37.9638,37.9719,69600.0
2011-01-18 15:05:00,46.42,46.46,46.38,46.38,92000.0,37.9638,37.9965,37.9311,37.9311,92000.0
2011-01-18 15:10:00,46.38,46.4,46.35,46.38,81000.0,37.9311,37.9474,37.9065,37.9311,81000.0
2011-01-18 15:15:00,46.38,46.39,46.35,46.36,75400.0,37.9311,37.9392,37.9065,37.9147,75400.0
2011-01-18 15:20:00,46.36,46.42,46.31,46.41,89700.0,37.9147,37.9638,37.8738,37.9556,89700.0
2011-01-18 15:25:00,46.41,46.42,46.39,46.4,63200.0,37.9556,37.9638,37.9392,37.9474,63200.0
2011-01-18 15:30:00,46.41,46.42,46.39,46.4,119100.0,37.9556,37.9638,37.9392,37.9474,119100.0
2011-01-18 15:35:00,46.4,46.44,46.4,46.42,129800.0,37.9474,37.9801,37.9474,37.9638,129800.0
2011-01-18 15:40:00,46.42,46.53,46.41,46.53,207300.0,37.9638,38.0537,37.9556,38.0537,207300.0
2011-01-18 15:45:00,46.52,46.53,46.45,46.46,265300.0,38.0456,38.0537,37.9883,37.9965,265300.0
2011-01-18 15:50:00,46.45,46.47,46.4,46.4,205500.0,37.9883,38.0047,37.9474,37.9474,205500.0
2011-01-18 15:55:00,46.4,46.41,46.37,46.38,348300.0,37.9474,37.9556,37.9229,37.9311,348300.0
2011-01-19 09:30:00,45.2,45.7,44.9,44.91,1004700.0,36.966,37.3749,36.7207,36.7288,1004700.0
2011-01-19 09:35:00,44.9,45.35,44.89,45.11,506500.0,36.7207,37.0887,36.7125,36.8924,506500.0
2011-01-19 09:40:00,45.14,45.26,44.95,45.0,310200.0,36.9169,37.0151,36.7616,36.8024,310200.0
2011-01-19 09:45:00,45.01,45.08,44.85,45.01,478900.0,36.8106,36.8679,36.6798,36.8106,478900.0
2011-01-19 09:50:00,45.0,45.02,44.8,44.84,419600.0,36.8024,36.8188,36.6389,36.6716,419600.0
2011-01-19 09:55:00,44.83,45.0,44.83,44.9,226000.0,36.6634,36.8024,36.6634,36.7207,226000.0
2011-01-19 10:00:00,44.9,45.0,44.89,44.99,216000.0,36.7207,36.8024,36.7125,36.7943,216000.0
2011-01-19 10:05:00,44.99,44.99,44.9,44.92,150700.0,36.7943,36.7943,36.7207,36.737,150700.0
2011-01-19 10:10:00,44.92,45.0,44.92,44.98,194600.0,36.737,36.8024,36.737,36.7861,194600.0
2011-01-19 10:15:00,44.98,44.98,44.92,44.93,183000.0,36.7861,36.7861,36.737,36.7452,183000.0
2011-01-19 10:20:00,44.94,44.98,44.85,44.9,278400.0,36.7534,36.7861,36.6798,36.7207,278400.0
2011-01-19 10:25:00,44.9,44.96,44.85,44.94,316700.0,36.7207,36.7697,36.6798,36.7534,316700.0
2011-01-19 10:30:00,44.95,44.95,44.82,44.82,297500.0,36.7616,36.7616,36.6552,36.6552,297500.0
2011-01-19 10:35:00,44.83,44.98,44.8,44.96,232500.0,36.6634,36.7861,36.6389,36.7697,232500.0
2011-01-19 10:40:00,44.95,45.1,44.92,45.06,333900.0,36.7616,36.8842,36.737,36.8515,333900.0
2011-01-19 10:45:00,45.06,45.06,44.99,45.04,242400.0,36.8515,36.8515,36.7943,36.8352,242400.0
2011-01-19 10:50:00,45.04,45.27,45.02,45.25,250400.0,36.8352,37.0233,36.8188,37.0069,250400.0
2011-01-19 10:55:00,45.25,45.26,45.14,45.15,113400.0,37.0069,37.0151,36.9169,36.9251,113400.0
2011-01-19 11:00:00,45.14,45.16,45.11,45.14,124200.0,36.9169,36.9333,36.8924,36.9169,124200.0
2011-01-19 11:05:00,45.13,45.16,45.11,45.11,95400.0,36.9088,36.9333,36.8924,36.8924,95400.0
2011-01-19 11:10:00,45.11,45.17,45.1,45.13,124300.0,36.8924,36.9415,36.8842,36.9088,124300.0
2011-01-19 11:15:00,45.14,45.17,45.12,45.15,130600.0,36.9169,36.9415,36.9006,36.9251,130600.0
2011-01-19 11:20:00,45.15,45.17,45.14,45.14,61500.0,36.9251,36.9415,36.9169,36.9169,61500.0
2011-01-19 11:25:00,45.14,45.26,45.11,45.23,238200.0,36.9169,37.0151,36.8924,36.9905,238200.0
2011-01-19 11:30:00,45.22,45.22,45.14,45.19,100400.0,36.9824,36.9824,36.9169,36.9578,100400.0
2011-01-19 11:35:00,45.19,45.37,45.18,45.36,199300.0,36.9578,37.105,36.9497,37.0969,199300.0
2011-01-19 11:40:00,45.35,45.35,45.26,45.28,100000.0,37.0887,37.0887,37.0151,37.0314,100000.0
2011-01-19 11:45:00,45.27,45.28,45.18,45.18,71700.0,37.0233,37.0314,36.9497,36.9497,71700.0
2011-01-19 11:50:00,45.18,45.21,45.13,45.19,58600.0,36.9497,36.9742,36.9088,36.9578,58600.0
2011-01-19 11:55:00,45.19,45.21,45.1,45.1,81300.0,36.9578,36.9742,36.8842,36.8842,81300.0
2011-01-19 12:00:00,45.1,45.22,45.1,45.2,150900.0,36.8842,36.9824,36.8842,36.966,150900.0
2011-01-19 12:05:00,45.2,45.21,45.17,45.18,31300.0,36.966,36.9742,36.9415,36.9497,31300.0
2011-01-19 12:10:00,45.17,45.24,45.17,45.22,71400.0,36.9415,36.9987,36.9415,36.9824,71400.0
2011-01-19 12:15:00,45.22,45.22,45.15,45.15,50600.0,36.9824,36.9824,36.9251,36.9251,50600.0
2011-01-19 12:20:00,45.15,45.19,45.13,45.14,47800.0,36.9251,36.9578,36.9088,36.9169,47800.0
2011-01-19 12:25:00,45.14,45.17,45.1,45.12,53800.0,36.9169,36.9415,36.8842,36.9006,53800.0
2011-01-19 12:30:00,45.12,45.12,45.03,45.07,127000.0,36.9006,36.9006,36.827,36.8597,127000.0
2011-01-19 12:35:00,45.07,45.12,45.0,45.0,130300.0,36.8597,36.9006,36.8024,36.8024,130300.0
2011-01-19 12:40:00,45.0,45.25,44.88,44.9,186400.0,36.8024,37.0069,36.7043,36.7207,186400.0
2011-01-19 12:45:00,44.9,44.91,44.87,44.88,138700.0,36.7207,36.7288,36.6961,36.7043,138700.0
2011-01-19 12:50:00,44.88,44.94,44.84,44.92,104800.0,36.7043,36.7534,36.6716,36.737,104800.0
2011-01-19 12:55:00,44.92,44.98,44.92,44.98,36700.0,36.737,36.7861,36.737,36.7861,36700.0
2011-01-19 13:00:00,44.98,44.98,44.91,44.94,40500.0,36.7861,36.7861,36.7288,36.7534,40500.0
2011-01-19 13:05:00,44.95,44.95,44.9,44.93,53600.0,36.7616,36.7616,36.7207,36.7452,53600.0
2011-01-19 13:10:00,44.94,45.06,44.94,45.06,70000.0,36.7534,36.8515,36.7534,36.8515,70000.0
2011-01-19 13:15:00,45.06,45.08,45.05,45.07,30800.0,36.8515,36.8679,36.8433,36.8597,30800.0
2011-01-19 13:20:00,45.08,45.08,45.03,45.05,91800.0,36.8679,36.8679,36.827,36.8433,91800.0
2011-01-19 13:25:00,45.05,45.19,45.05,45.18,82300.0,36.8433,36.9578,36.8433,36.9497,82300.0
2011-01-19 13:30:00,45.18,45.19,45.14,45.16,47000.0,36.9497,36.9578,36.9169,36.9333,47000.0
2011-01-19 13:35:00,45.16,45.19,45.15,45.17,58700.0,36.9333,36.9578,36.9251,36.9415,58700.0
2011-01-19 13:40:00,45.17,45.21,45.16,45.2,44000.0,36.9415,36.9742,36.9333,36.966,44000.0
2011-01-19 13:45:00,45.2,45.21,45.18,45.19,80100.0,36.966,36.9742,36.9497,36.9578,80100.0
2011-01-19 13:50:00,45.2,45.2,45.1,45.12,82300.0,36.966,36.966,36.8842,36.9006,82300.0
2011-01-19 13:55:00,45.11,45.17,45.09,45.15,57900.0,36.8924,36.9415,36.8761,36.9251,57900.0
2011-01-19 14:00:00,45.16,45.2,45.15,45.19,57700.0,36.9333,36.966,36.9251,36.9578,57700.0
2011-01-19 14:05:00,45.2,45.25,45.18,45.23,86300.0,36.966,37.0069,36.9497,36.9905,86300.0
2011-01-19 14:10:00,45.24,45.26,45.19,45.19,80500.0,36.9987,37.0151,36.9578,36.9578,80500.0
2011-01-19 14:15:00,45.2,45.22,45.16,45.2,84400.0,36.966,36.9824,36.9333,36.966,84400.0
2011-01-19 14:20:00,45.2,45.2,45.15,45.15,78800.0,36.966,36.966,36.9251,36.9251,78800.0
2011-01-19 14:25:00,45.15,45.19,45.1,45.15,76600.0,36.9251,36.9578,36.8842,36.9251,76600.0
2011-01-19 14:30:00,45.15,45.18,45.11,45.16,58300.0,36.9251,36.9497,36.8924,36.9333,58300.0
2011-01-19 14:35:00,45.16,45.21,45.15,45.15,48700.0,36.9333,36.9742,36.9251,36.9251,48700.0
2011-01-19 14:40:00,45.15,45.18,45.14,45.16,103200.0,36.9251,36.9497,36.9169,36.9333,103200.0
2011-01-19 14:45:00,45.16,45.19,45.14,45.15,66000.0,36.9333,36.9578,36.9169,36.9251,66000.0
2011-01-19 14:50:00,45.14,45.15,45.08,45.1,109600.0,36.9169,36.9251,36.8679,36.8842,109600.0
2011-01-19 14:55:00,45.1,45.14,45.04,45.14,145400.0,36.8842,36.9169,36.8352,36.9169,145400.0
2011-01-19 15:00:00,45.13,45.16,45.13,45.13,96100.0,36.9088,36.9333,36.9088,36.9088,96100.0
2011-01-19 15:05:00,45.13,45.15,45.1,45.1,155100.0,36.9088,36.9251,36.8842,36.8842,155100.0
2011-01-19 15:10:00,45.11,45.12,45.06,45.06,114700.0,36.8924,36.9006,36.8515,36.8515,114700.0
2011-01-19 15:15:00,45.07,45.16,45.05,45.15,163800.0,36.8597,36.9333,36.8433,36.9251,163800.0
2011-01-19 15:20:00,45.15,45.16,45.12,45.14,144900.0,36.9251,36.9333,36.9006,36.9169,144900.0
2011-01-19 15:25:00,45.15,45.19,45.14,45.15,441600.0,36.9251,36.9578,36.9169,36.9251,441600.0
2011-01-19 15:30:00,45.14,45.14,44.98,45.06,204100.0,36.9169,36.9169,36.7861,36.8515,204100.0
2011-01-19 15:35:00,45.06,45.08,44.97,45.06,171300.0,36.8515,36.8679,36.7779,36.8515,171300.0
2011-01-19 15:40:00,45.06,45.21,45.06,45.19,220000.0,36.8515,36.9742,36.8515,36.9578,220000.0
2011-01-19 15:45:00,45.2,45.28,45.2,45.28,247100.0,36.966,37.0314,36.966,37.0314,247100.0
2011-01-19 15:50:00,45.28,45.3,45.23,45.25,368300.0,37.0314,37.0478,36.9905,37.0069,368300.0
2011-01-19 15:55:00,45.25,45.26,45.19,45.24,613900.0,37.0069,37.0151,36.9578,36.9987,613900.0
2011-01-20 09:30:00,44.74,44.99,44.71,44.93,342900.0,36.5898,36.7943,36.5653,36.7452,342900.0
2011-01-20 09:35:00,44.93,45.05,44.83,44.95,295500.0,36.7452,36.8433,36.6634,36.7616,295500.0
2011-01-20 09:40:00,44.94,45.07,44.94,45.07,135000.0,36.7534,36.8597,36.7534,36.8597,135000.0
2011-01-20 09:45:00,45.07,45.21,45.03,45.17,138100.0,36.8597,36.9742,36.827,36.9415,138100.0
2011-01-20 09:50:00,45.17,45.26,45.15,45.2,115000.0,36.9415,37.0151,36.9251,36.966,115000.0
2011-01-20 09:55:00,45.2,45.41,45.16,45.33,130200.0,36.966,37.1378,36.9333,37.0723,130200.0
2011-01-20 10:00:00,45.32,45.5,45.32,45.44,107100.0,37.0642,37.2114,37.0642,37.1623,107100.0
2011-01-20 10:05:00,45.43,45.43,45.26,45.26,83100.0,37.1541,37.1541,37.0151,37.0151,83100.0
2011-01-20 10:10:00,45.26,45.29,45.2,45.22,91300.0,37.0151,37.0396,36.966,36.9824,91300.0
2011-01-20 10:15:00,45.21,45.24,45.07,45.08,70500.0,36.9742,36.9987,36.8597,36.8679,70500.0
2011-01-20 10:20:00,45.08,45.12,45.02,45.02,73700.0,36.8679,36.9006,36.8188,36.8188,73700.0
2011-01-20 10:25:00,45.02,45.08,44.93,45.01,68800.0,36.8188,36.8679,36.7452,36.8106,68800.0
2011-01-20 10:30:00,45.0,45.05,44.93,45.05,60000.0,36.8024,36.8433,36.7452,36.8433,60000.0
2011-01-20 10:35:00,45.04,45.08,44.99,45.01,104600.0,36.8352,36.8679,36.7943,36.8106,104600.0
2011-01-20 10:40:00,45.0,45.16,45.0,45.14,113500.0,36.8024,36.9333,36.8024,36.9169,113500.0
2011-01-20 10:45:00,45.15,45.16,45.09,45.1,90400.0,36.9251,36.9333,36.8761,36.8842,90400.0
2011-01-20 10:50:00,45.1,45.13,44.98,44.99,128300.0,36.8842,36.9088,36.7861,36.7943,128300.0
2011-01-20 10:55:00,45.0,45.02,44.93,44.94,76700.0,36.8024,36.8188,36.7452,36.7534,76700.0
2011-01-20 11:00:00,44.94,45.04,44.93,45.03,94200.0,36.7534,36.8352,36.7452,36.827,94200.0
2011-01-20 11:05:00,45.04,45.05,44.99,45.0,40900.0,36.8352,36.8433,36.7943,36.8024,40900.0
2011-01-20 11:10:00,45.01,45.06,44.96,45.03,39500.0,36.8106,36.8515,36.7697,36.827,39500.0
2011-01-20 11:15:00,45.03,45.06,44.99,44.99,38600.0,36.827,36.8515,36.7943,36.7943,38600.0
2011-01-20 11:20:00,44.99,45.01,44.95,44.96,98100.0,36.7943,36.8106,36.7616,36.7697,98100.0
2011-01-20 11:25:00,44.96,44.96,44.86,44.89,67100.0,36.7697,36.7697,36.688,36.7125,67100.0
2011-01-20 11:30:00,44.9,44.9,44.82,44.83,89900.0,36.7207,36.7207,36.6552,36.6634,89900.0
2011-01-20 11:35:00,44.83,44.93,44.83,44.92,135000.0,36.6634,36.7452,36.6634,36.737,135000.0
2011-01-20 11:40:00,44.92,44.96,44.9,44.94,41600.0,36.737,36.7697,36.7207,36.7534,41600.0
2011-01-20 11:45:00,44.93,45.05,44.93,45.05,46100.0,36.7452,36.8433,36.7452,36.8433,46100.0
2011-01-20 11:50:00,45.05,45.07,45.0,45.06,52400.0,36.8433,36.8597,36.8024,36.8515,52400.0
2011-01-20 11:55:00,45.06,45.06,45.01,45.01,45200.0,36.8515,36.8515,36.8106,36.8106,45200.0
2011-01-20 12:00:00,45.02,45.16,45.01,45.12,59000.0,36.8188,36.9333,36.8106,36.9006,59000.0
2011-01-20 12:05:00,45.11,45.15,45.09,45.12,46000.0,36.8924,36.9251,36.8761,36.9006,46000.0
2011-01-20 12:10:00,45.13,45.17,45.05,45.09,46900.0,36.9088,36.9415,36.8433,36.8761,46900.0
2011-01-20 12:15:00,45.1,45.12,45.06,45.07,35400.0,36.8842,36.9006,36.8515,36.8597,35400.0
2011-01-20 12:20:00,45.08,45.15,45.07,45.15,31700.0,36.8679,36.9251,36.8597,36.9251,31700.0
2011-01-20 12:25:00,45.15,45.18,45.07,45.11,33900.0,36.9251,36.9497,36.8597,36.8924,33900.0
2011-01-20 12:30:00,45.12,45.17,45.09,45.12,74100.0,36.9006,36.9415,36.8761,36.9006,74100.0
2011-01-20 12:35:00,45.12,45.12,45.05,45.1,38300.0,36.9006,36.9006,36.8433,36.8842,38300.0
2011-01-20 12:40:00,45.1,45.15,45.09,45.15,12500.0,36.8842,36.9251,36.8761,36.9251,12500.0
2011-01-20 12:45:00,45.15,45.22,45.13,45.21,47600.0,36.9251,36.9824,36.9088,36.9742,47600.0
2011-01-20 12:50:00,45.22,45.31,45.2,45.31,63800.0,36.9824,37.056,36.966,37.056,63800.0
2011-01-20 12:55:00,45.31,45.4,45.31,45.4,143900.0,37.056,37.1296,37.056,37.1296,143900.0
2011-01-20 13:00:00,45.4,45.4,45.24,45.24,40300.0,37.1296,37.1296,36.9987,36.9987,40300.0
2011-01-20 13:05:00,45.24,45.24,45.18,45.2,43500.0,36.9987,36.9987,36.9497,36.966,43500.0
2011-01-20 13:10:00,45.2,45.21,45.19,45.21,26600.0,36.966,36.9742,36.9578,36.9742,26600.0
2011-01-20 13:15:00,45.21,45.21,45.17,45.2,64600.0,36.9742,36.9742,36.9415,36.966,64600.0
2011-01-20 13:20:00,45.2,45.42,45.13,45.41,272800.0,36.966,37.1459,36.9088,37.1378,272800.0
2011-01-20 13:25:00,45.42,45.45,45.3,45.32,286000.0,37.1459,37.1705,37.0478,37.0642,286000.0
2011-01-20 13:30:00,45.32,45.43,45.31,45.38,93100.0,37.0642,37.1541,37.056,37.1132,93100.0
2011-01-20 13:35:00,45.38,45.46,45.35,45.41,105900.0,37.1132,37.1786,37.0887,37.1378,105900.0
2011-01-20 13:40:00,45.43,45.47,45.37,45.43,89500.0,37.1541,37.1868,37.105,37.1541,89500.0
2011-01-20 13:45:00,45.43,45.49,45.38,45.48,68900.0,37.1541,37.2032,37.1132,37.195,68900.0
2011-01-20 13:50:00,45.48,45.49,45.42,45.45,83400.0,37.195,37.2032,37.1459,37.1705,83400.0
2011-01-20 13:55:00,45.44,45.48,45.41,45.45,57900.0,37.1623,37.195,37.1378,37.1705,57900.0
2011-01-20 14:00:00,45.45,45.46,45.35,45.35,86700.0,37.1705,37.1786,37.0887,37.0887,86700.0
2011-01-20 14:05:00,45.34,45.43,45.31,45.37,39600.0,37.0805,37.1541,37.056,37.105,39600.0
2011-01-20 14:10:00,45.37,45.5,45.36,45.48,79800.0,37.105,37.2114,37.0969,37.195,79800.0
2011-01-20 14:15:00,45.48,45.54,45.45,45.53,89500.0,37.195,37.2441,37.1705,37.2359,89500.0
2011-01-20 14:20:00,45.53,45.6,45.47,45.57,76700.0,37.2359,37.2931,37.1868,37.2686,76700.0
2011-01-20 14:25:00,45.57,45.65,45.57,45.62,136700.0,37.2686,37.334,37.2686,37.3095,136700.0
2011-01-20 14:30:00,45.62,45.63,45.56,45.61,95900.0,37.3095,37.3177,37.2604,37.3013,95900.0
2011-01-20 14:35:00,45.6,45.6,45.48,45.49,50800.0,37.2931,37.2931,37.195,37.2032,50800.0
2011-01-20 14:40:00,45.49,45.53,45.46,45.5,53900.0,37.2032,37.2359,37.1786,37.2114,53900.0
2011-01-20 14:45:00,45.5,45.5,45.37,45.45,69500.0,37.2114,37.2114,37.105,37.1705,69500.0
2011-01-20 14:50:00,45.45,45.45,45.39,45.42,27300.0,37.1705,37.1705,37.1214,37.1459,27300.0
2011-01-20 14:55:00,45.43,45.44,45.34,45.36,28300.0,37.1541,37.1623,37.0805,37.0969,28300.0
2011-01-20 15:00:00,45.37,45.37,45.27,45.31,65500.0,37.105,37.105,37.0233,37.056,65500.0
2011-01-20 15:05:00,45.32,45.32,45.23,45.24,42400.0,37.0642,37.0642,36.9905,36.9987,42400.0
2011-01-20 15:10:00,45.25,45.29,45.24,45.27,66200.0,37.0069,37.0396,36.9987,37.0233,66200.0
2011-01-20 15:15:00,45.27,45.29,45.23,45.27,69900.0,37.0233,37.0396,36.9905,37.0233,69900.0
2011-01-20 15:20:00,45.27,45.35,45.26,45.35,51600.0,37.0233,37.0887,37.0151,37.0887,51600.0
2011-01-20 15:25:00,45.36,45.39,45.24,45.27,72900.0,37.0969,37.1214,36.9987,37.0233,72900.0
2011-01-20 15:30:00,45.28,45.3,45.21,45.24,96100.0,37.0314,37.0478,36.9742,36.9987,96100.0
2011-01-20 15:35:00,45.24,45.25,45.19,45.21,98700.0,36.9987,37.0069,36.9578,36.9742,98700.0
2011-01-20 15:40:00,45.22,45.32,45.21,45.26,101800.0,36.9824,37.0642,36.9742,37.0151,101800.0
2011-01-20 15:45:00,45.25,45.26,45.18,45.19,176500.0,37.0069,37.0151,36.9497,36.9578,176500.0
2011-01-20 15:50:00,45.19,45.25,45.16,45.22,171600.0,36.9578,37.0069,36.9333,36.9824,171600.0
2011-01-20 15:55:00,45.23,45.29,45.22,45.29,239900.0,36.9905,37.0396,36.9824,37.0396,239900.0
2011-01-21 09:30:00,45.76,45.83,45.58,45.7,942900.0,37.424,37.4812,37.2768,37.3749,942900.0
2011-01-21 09:35:00,45.72,45.8,45.65,45.78,143100.0,37.3913,37.4567,37.334,37.4404,143100.0
2011-01-21 09:40:00,45.77,46.0,45.75,46.0,123600.0,37.4322,37.6203,37.4158,37.6203,123600.0
2011-01-21 09:45:00,45.99,46.04,45.92,45.97,127600.0,37.6121,37.653,37.5549,37.5957,127600.0
2011-01-21 09:50:00,45.96,46.05,45.93,46.02,98500.0,37.5876,37.6612,37.563,37.6366,98500.0
2011-01-21 09:55:00,46.02,46.2,46.01,46.09,171100.0,37.6366,37.7838,37.6285,37.6939,171100.0
2011-01-21 10:00:00,46.09,46.14,46.05,46.1,117100.0,37.6939,37.7348,37.6612,37.7021,117100.0
2011-01-21 10:05:00,46.1,46.1,45.85,45.85,170300.0,37.7021,37.7021,37.4976,37.4976,170300.0
2011-01-21 10:10:00,45.87,45.88,45.81,45.87,83600.0,37.514,37.5221,37.4649,37.514,83600.0
2011-01-21 10:15:00,45.86,45.97,45.86,45.97,53500.0,37.5058,37.5957,37.5058,37.5957,53500.0
2011-01-21 10:20:00,45.97,45.99,45.87,45.95,79500.0,37.5957,37.6121,37.514,37.5794,79500.0
2011-01-21 10:25:00,45.95,46.0,45.92,45.92,49000.0,37.5794,37.6203,37.5549,37.5549,49000.0
2011-01-21 10:30:00,45.93,45.97,45.88,45.92,58200.0,37.563,37.5957,37.5221,37.5549,58200.0
2011-01-21 10:35:00,45.92,46.0,45.9,46.0,90700.0,37.5549,37.6203,37.5385,37.6203,90700.0
2011-01-21 10:40:00,46.0,46.04,45.96,46.0,80400.0,37.6203,37.653,37.5876,37.6203,80400.0
2011-01-21 10:45:00,46.01,46.06,45.95,45.96,69500.0,37.6285,37.6693,37.5794,37.5876,69500.0
2011-01-21 10:50:00,45.96,45.96,45.82,45.86,81300.0,37.5876,37.5876,37.4731,37.5058,81300.0
2011-01-21 10:55:00,45.86,45.87,45.75,45.84,60700.0,37.5058,37.514,37.4158,37.4894,60700.0
2011-01-21 11:00:00,45.84,45.91,45.76,45.85,104700.0,37.4894,37.5467,37.424,37.4976,104700.0
2011-01-21 11:05:00,45.84,45.85,45.7,45.71,63800.0,37.4894,37.4976,37.3749,37.3831,63800.0
2011-01-21 11:10:00,45.71,45.72,45.56,45.64,99500.0,37.3831,37.3913,37.2604,37.3259,99500.0
2011-01-21 11:15:00,45.64,45.71,45.63,45.71,45000.0,37.3259,37.3831,37.3177,37.3831,45000.0
2011-01-21 11:20:00,45.71,45.89,45.69,45.88,70500.0,37.3831,37.5303,37.3668,37.5221,70500.0
2011-01-21 11:25:00,45.89,45.92,45.8,45.81,60200.0,37.5303,37.5549,37.4567,37.4649,60200.0
2011-01-21 11:30:00,45.82,45.9,45.81,45.89,27200.0,37.4731,37.5385,37.4649,37.5303,27200.0
2011-01-21 11:35:00,45.9,45.91,45.76,45.77,70500.0,37.5385,37.5467,37.424,37.4322,70500.0
2011-01-21 11:40:00,45.77,45.79,45.72,45.73,37400.0,37.4322,37.4485,37.3913,37.3995,37400.0
2011-01-21 11:45:00,45.73,45.74,45.67,45.7,66200.0,37.3995,37.4076,37.3504,37.3749,66200.0
2011-01-21 11:50:00,45.7,45.7,45.56,45.59,76100.0,37.3749,37.3749,37.2604,37.285,76100.0
2011-01-21 11:55:00,45.59,45.59,45.51,45.55,96400.0,37.285,37.285,37.2195,37.2523,96400.0
2011-01-21 12:00:00,45.55,45.56,45.51,45.53,44500.0,37.2523,37.2604,37.2195,37.2359,44500.0
2011-01-21 12:05:00,45.52,45.57,45.51,45.56,47800.0,37.2277,37.2686,37.2195,37.2604,47800.0
2011-01-21 12:10:00,45.56,45.62,45.56,45.6,56200.0,37.2604,37.3095,37.2604,37.2931,56200.0
2011-01-21 12:15:00,45.6,45.67,45.55,45.67,31800.0,37.2931,37.3504,37.2523,37.3504,31800.0
2011-01-21 12:20:00,45.68,45.73,45.65,45.67,43300.0,37.3586,37.3995,37.334,37.3504,43300.0
2011-01-21 12:25:00,45.67,45.74,45.65,45.74,33000.0,37.3504,37.4076,37.334,37.4076,33000.0
2011-01-21 12:30:00,45.75,45.76,45.66,45.7,56300.0,37.4158,37.424,37.3422,37.3749,56300.0
2011-01-21 12:35:00,45.7,45.77,45.69,45.71,34000.0,37.3749,37.4322,37.3668,37.3831,34000.0
2011-01-21 12:40:00,45.72,45.72,45.6,45.61,55000.0,37.3913,37.3913,37.2931,37.3013,55000.0
2011-01-21 12:45:00,45.61,45.66,45.57,45.63,49200.0,37.3013,37.3422,37.2686,37.3177,49200.0
2011-01-21 12:50:00,45.64,45.64,45.58,45.61,81100.0,37.3259,37.3259,37.2768,37.3013,81100.0
2011-01-21 12:55:00,45.6,45.62,45.56,45.57,74400.0,37.2931,37.3095,37.2604,37.2686,74400.0
2011-01-21 13:00:00,45.56,45.57,45.52,45.54,62800.0,37.2604,37.2686,37.2277,37.2441,62800.0
2011-01-21 13:05:00,45.54,45.57,45.52,45.56,58400.0,37.2441,37.2686,37.2277,37.2604,58400.0
2011-01-21 13:10:00,45.56,45.65,45.55,45.63,25300.0,37.2604,37.334,37.2523,37.3177,25300.0
2011-01-21 13:15:00,45.63,45.68,45.63,45.67,39900.0,37.3177,37.3586,37.3177,37.3504,39900.0
2011-01-21 13:20:00,45.68,45.78,45.67,45.78,66800.0,37.3586,37.4404,37.3504,37.4404,66800.0
2011-01-21 13:25:00,45.78,45.88,45.77,45.87,84800.0,37.4404,37.5221,37.4322,37.514,84800.0
2011-01-21 13:30:00,45.88,45.96,45.85,45.91,78600.0,37.5221,37.5876,37.4976,37.5467,78600.0
2011-01-21 13:35:00,45.9,45.94,45.87,45.91,51000.0,37.5385,37.5712,37.514,37.5467,51000.0
2011-01-21 13:40:00,45.91,45.93,45.88,45.9,51900.0,37.5467,37.563,37.5221,37.5385,51900.0
2011-01-21 13:45:00,45.89,45.92,45.88,45.91,43500.0,37.5303,37.5549,37.5221,37.5467,43500.0
2011-01-21 13:50:00,45.9,45.91,45.89,45.9,42700.0,37.5385,37.5467,37.5303,37.5385,42700.0
2011-01-21 13:55:00,45.89,45.95,45.89,45.9,35200.0,37.5303,37.5794,37.5303,37.5385,35200.0
2011-01-21 14:00:00,45.91,45.94,45.89,45.9,72300.0,37.5467,37.5712,37.5303,37.5385,72300.0
2011-01-21 14:05:00,45.9,45.94,45.9,45.92,38800.0,37.5385,37.5712,37.5385,37.5549,38800.0
2011-01-21 14:10:00,45.92,45.93,45.89,45.91,35100.0,37.5549,37.563,37.5303,37.5467,35100.0
2011-01-21 14:15:00,45.91,45.91,45.83,45.87,60100.0,37.5467,37.5467,37.4812,37.514,60100.0
2011-01-21 14:20:00,45.87,45.9,45.84,45.9,32300.0,37.514,37.5385,37.4894,37.5385,32300.0
2011-01-21 14:25:00,45.89,45.92,45.88,45.91,48900.0,37.5303,37.5549,37.5221,37.5467,48900.0
2011-01-21 14:30:00,45.9,45.96,45.89,45.94,58300.0,37.5385,37.5876,37.5303,37.5712,58300.0
2011-01-21 14:35:00,45.94,45.95,45.91,45.91,42100.0,37.5712,37.5794,37.5467,37.5467,42100.0
2011-01-21 14:40:00,45.91,45.93,45.89,45.89,54000.0,37.5467,37.563,37.5303,37.5303,54000.0
2011-01-21 14:45:00,45.89,45.95,45.89,45.95,58700.0,37.5303,37.5794,37.5303,37.5794,58700.0
2011-01-21 14:50:00,45.94,45.98,45.92,45.95,80700.0,37.5712,37.6039,37.5549,37.5794,80700.0
2011-01-21 14:55:00,45.95,46.01,45.94,46.0,266200.0,37.5794,37.6285,37.5712,37.6203,266200.0
2011-01-21 15:00:00,46.0,46.02,46.0,46.0,73300.0,37.6203,37.6366,37.6203,37.6203,73300.0
2011-01-21 15:05:00,46.0,46.02,45.98,46.02,99200.0,37.6203,37.6366,37.6039,37.6366,99200.0
2011-01-21 15:10:00,46.01,46.02,45.99,46.0,84700.0,37.6285,37.6366,37.6121,37.6203,84700.0
2011-01-21 15:15:00,46.0,46.02,45.99,46.02,64100.0,37.6203,37.6366,37.6121,37.6366,64100.0
2011-01-21 15:20:00,46.02,46.04,46.0,46.01,86000.0,37.6366,37.653,37.6203,37.6285,86000.0
2011-01-21 15:25:00,46.01,46.03,45.99,46.0,102100.0,37.6285,37.6448,37.6121,37.6203,102100.0
2011-01-21 15:30:00,46.0,46.02,45.99,46.0,130000.0,37.6203,37.6366,37.6121,37.6203,130000.0
2011-01-21 15:35:00,46.0,46.02,45.99,46.01,173500.0,37.6203,37.6366,37.6121,37.6285,173500.0
2011-01-21 15:40:00,46.02,46.03,45.96,45.97,159400.0,37.6366,37.6448,37.5876,37.5957,159400.0
2011-01-21 15:45:00,45.97,46.01,45.94,46.01,267500.0,37.5957,37.6285,37.5712,37.6285,267500.0
2011-01-21 15:50:00,46.01,46.02,45.98,46.01,287100.0,37.6285,37.6366,37.6039,37.6285,287100.0
2011-01-21 15:55:00,46.0,46.03,45.99,46.0,508600.0,37.6203,37.6448,37.6121,37.6203,508600.0
2011-01-24 09:30:00,46.05,46.17,46.01,46.13,208400.0,37.6612,37.7593,37.6285,37.7266,208400.0
2011-01-24 09:35:00,46.15,46.28,46.13,46.18,116300.0,37.743,37.8493,37.7266,37.7675,116300.0
2011-01-24 09:40:00,46.18,46.18,46.05,46.09,109500.0,37.7675,37.7675,37.6612,37.6939,109500.0
2011-01-24 09:45:00,46.09,46.16,46.09,46.11,63500.0,37.6939,37.7511,37.6939,37.7102,63500.0
2011-01-24 09:50:00,46.12,46.14,46.09,46.11,96100.0,37.7184,37.7348,37.6939,37.7102,96100.0
2011-01-24 09:55:00,46.12,46.12,46.01,46.05,203400.0,37.7184,37.7184,37.6285,37.6612,203400.0
2011-01-24 10:00:00,46.05,46.06,45.94,45.95,134400.0,37.6612,37.6693,37.5712,37.5794,134400.0
2011-01-24 10:05:00,45.94,45.99,45.9,45.92,85000.0,37.5712,37.6121,37.5385,37.5549,85000.0
2011-01-24 10:10:00,45.92,46.05,45.92,45.99,158100.0,37.5549,37.6612,37.5549,37.6121,158100.0
2011-01-24 10:15:00,46.0,46.0,45.93,45.93,78600.0,37.6203,37.6203,37.563,37.563,78600.0
2011-01-24 10:20:00,45.94,45.99,45.88,45.94,119200.0,37.5712,37.6121,37.5221,37.5712,119200.0
2011-01-24 10:25:00,45.94,46.0,45.93,45.93,109400.0,37.5712,37.6203,37.563,37.563,109400.0
2011-01-24 10:30:00,45.93,45.94,45.86,45.9,83500.0,37.563,37.5712,37.5058,37.5385,83500.0
2011-01-24 10:35:00,45.9,45.97,45.9,45.96,110800.0,37.5385,37.5957,37.5385,37.5876,110800.0
2011-01-24 10:40:00,45.95,46.07,45.95,46.04,52100.0,37.5794,37.6775,37.5794,37.653,52100.0
2011-01-24 10:45:00,46.05,46.09,46.01,46.05,42600.0,37.6612,37.6939,37.6285,37.6612,42600.0
2011-01-24 10:50:00,46.05,46.09,46.05,46.08,66200.0,37.6612,37.6939,37.6612,37.6857,66200.0
2011-01-24 10:55:00,46.08,46.13,46.06,46.13,126600.0,37.6857,37.7266,37.6693,37.7266,126600.0
2011-01-24 11:00:00,46.13,46.17,46.12,46.16,91700.0,37.7266,37.7593,37.7184,37.7511,91700.0
2011-01-24 11:05:00,46.16,46.17,46.13,46.13,77800.0,37.7511,37.7593,37.7266,37.7266,77800.0
2011-01-24 11:10:00,46.13,46.15,46.09,46.14,92400.0,37.7266,37.743,37.6939,37.7348,92400.0
2011-01-24 11:15:00,46.13,46.13,46.06,46.12,38500.0,37.7266,37.7266,37.6693,37.7184,38500.0
2011-01-24 11:20:00,46.12,46.13,46.03,46.03,48500.0,37.7184,37.7266,37.6448,37.6448,48500.0
2011-01-24 11:25:00,46.03,46.11,46.03,46.06,63100.0,37.6448,37.7102,37.6448,37.6693,63100.0
2011-01-24 11:30:00,46.07,46.12,46.06,46.08,38200.0,37.6775,37.7184,37.6693,37.6857,38200.0
2011-01-24 11:35:00,46.08,46.08,45.98,45.99,34700.0,37.6857,37.6857,37.6039,37.6121,34700.0
2011-01-24 11:40:00,45.98,46.01,45.94,45.98,51700.0,37.6039,37.6285,37.5712,37.6039,51700.0
2011-01-24 11:45:00,45.98,46.02,45.94,45.97,80000.0,37.6039,37.6366,37.5712,37.5957,80000.0
2011-01-24 11:50:00,45.98,46.04,45.97,45.97,53000.0,37.6039,37.653,37.5957,37.5957,53000.0
2011-01-24 11:55:00,45.97,46.04,45.95,45.97,75400.0,37.5957,37.653,37.5794,37.5957,75400.0
2011-01-24 12:00:00,45.98,46.05,45.97,46.01,73100.0,37.6039,37.6612,37.5957,37.6285,73100.0
2011-01-24 12:05:00,46.01,46.07,46.01,46.02,55900.0,37.6285,37.6775,37.6285,37.6366,55900.0
2011-01-24 12:10:00,46.02,46.03,46.0,46.01,52300.0,37.6366,37.6448,37.6203,37.6285,52300.0
2011-01-24 12:15:00,46.01,46.04,46.0,46.0,50300.0,37.6285,37.653,37.6203,37.6203,50300.0
2011-01-24 12:20:00,46.0,46.01,45.96,45.99,67200.0,37.6203,37.6285,37.5876,37.6121,67200.0
2011-01-24 12:25:00,45.99,46.0,45.93,45.93,45500.0,37.6121,37.6203,37.563,37.563,45500.0
2011-01-24 12:30:00,45.93,45.94,45.85,45.85,117400.0,37.563,37.5712,37.4976,37.4976,117400.0
2011-01-24 12:35:00,45.86,45.92,45.83,45.87,58900.0,37.5058,37.5549,37.4812,37.514,58900.0
2011-01-24 12:40:00,45.88,45.88,45.84,45.84,50200.0,37.5221,37.5221,37.4894,37.4894,50200.0
2011-01-24 12:45:00,45.84,45.85,45.78,45.79,109400.0,37.4894,37.4976,37.4404,37.4485,109400.0
2011-01-24 12:50:00,45.8,45.86,45.77,45.8,123600.0,37.4567,37.5058,37.4322,37.4567,123600.0
2011-01-24 12:55:00,45.81,45.81,45.75,45.8,104000.0,37.4649,37.4649,37.4158,37.4567,104000.0
2011-01-24 13:00:00,45.79,45.83,45.78,45.8,123600.0,37.4485,37.4812,37.4404,37.4567,123600.0
2011-01-24 13:05:00,45.79,45.81,45.76,45.81,150500.0,37.4485,37.4649,37.424,37.4649,150500.0
2011-01-24 13:10:00,45.8,45.81,45.74,45.77,79800.0,37.4567,37.4649,37.4076,37.4322,79800.0
2011-01-24 13:15:00,45.76,45.77,45.74,45.75,56600.0,37.424,37.4322,37.4076,37.4158,56600.0
2011-01-24 13:20:00,45.75,45.76,45.69,45.69,81100.0,37.4158,37.424,37.3668,37.3668,81100.0
2011-01-24 13:25:00,45.7,45.79,45.68,45.79,128300.0,37.3749,37.4485,37.3586,37.4485,128300.0
2011-01-24 13:30:00,45.8,45.85,45.77,45.85,48700.0,37.4567,37.4976,37.4322,37.4976,48700.0
2011-01-24 13:35:00,45.85,45.89,45.84,45.87,82100.0,37.4976,37.5303,37.4894,37.514,82100.0
2011-01-24 13:40:00,45.87,45.89,45.83,45.84,85400.0,37.514,37.5303,37.4812,37.4894,85400.0
2011-01-24 13:45:00,45.85,45.85,45.78,45.79,100700.0,37.4976,37.4976,37.4404,37.4485,100700.0
2011-01-24 13:50:00,45.79,45.83,45.77,45.81,63200.0,37.4485,37.4812,37.4322,37.4649,63200.0
2011-01-24 13:55:00,45.81,45.85,45.8,45.83,49500.0,37.4649,37.4976,37.4567,37.4812,49500.0
2011-01-24 14:00:00,45.83,45.86,45.8,45.81,86800.0,37.4812,37.5058,37.4567,37.4649,86800.0
2011-01-24 14:05:00,45.81,45.9,45.81,45.9,35400.0,37.4649,37.5385,37.4649,37.5385,35400.0
2011-01-24 14:10:00,45.89,45.92,45.88,45.91,58900.0,37.5303,37.5549,37.5221,37.5467,58900.0
2011-01-24 14:15:00,45.9,45.96,45.87,45.94,82100.0,37.5385,37.5876,37.514,37.5712,82100.0
2011-01-24 14:20:00,45.93,45.95,45.88,45.94,58600.0,37.563,37.5794,37.5221,37.5712,58600.0
2011-01-24 14:25:00,45.95,45.96,45.92,45.94,45200.0,37.5794,37.5876,37.5549,37.5712,45200.0
2011-01-24 14:30:00,45.93,45.96,45.88,45.92,59000.0,37.563,37.5876,37.5221,37.5549,59000.0
2011-01-24 14:35:00,45.91,45.97,45.91,45.97,79400.0,37.5467,37.5957,37.5467,37.5957,79400.0
2011-01-24 14:40:00,45.96,45.97,45.92,45.94,102000.0,37.5876,37.5957,37.5549,37.5712,102000.0
2011-01-24 14:45:00,45.93,45.97,45.92,45.94,56500.0,37.563,37.5957,37.5549,37.5712,56500.0
2011-01-24 14:50:00,45.93,45.96,45.86,45.86,128900.0,37.563,37.5876,37.5058,37.5058,128900.0
2011-01-24 14:55:00,45.87,45.92,45.78,45.79,118200.0,37.514,37.5549,37.4404,37.4485,118200.0
2011-01-24 15:00:00,45.79,45.8,45.74,45.75,114300.0,37.4485,37.4567,37.4076,37.4158,114300.0
2011-01-24 15:05:00,45.75,45.77,45.64,45.67,219900.0,37.4158,37.4322,37.3259,37.3504,219900.0
2011-01-24 15:10:00,45.66,45.71,45.62,45.62,102400.0,37.3422,37.3831,37.3095,37.3095,102400.0
2011-01-24 15:15:00,45.62,45.64,45.51,45.54,274700.0,37.3095,37.3259,37.2195,37.2441,274700.0
2011-01-24 15:20:00,45.54,45.54,45.47,45.49,147300.0,37.2441,37.2441,37.1868,37.2032,147300.0
2011-01-24 15:25:00,45.49,45.53,45.45,45.51,292500.0,37.2032,37.2359,37.1705,37.2195,292500.0
2011-01-24 15:30:00,45.52,45.53,45.49,45.51,175600.0,37.2277,37.2359,37.2032,37.2195,175600.0
2011-01-24 15:35:00,45.52,45.62,45.49,45.58,306200.0,37.2277,37.3095,37.2032,37.2768,306200.0
2011-01-24 15:40:00,45.58,45.67,45.53,45.64,176600.0,37.2768,37.3504,37.2359,37.3259,176600.0
2011-01-24 15:45:00,45.65,45.67,45.59,45.63,234200.0,37.334,37.3504,37.285,37.3177,234200.0
2011-01-24 15:50:00,45.63,45.72,45.62,45.71,227800.0,37.3177,37.3913,37.3095,37.3831,227800.0
2011-01-24 15:55:00,45.72,45.82,45.7,45.78,505700.0,37.3913,37.4731,37.3749,37.4404,505700.0
2011-01-25 09:30:00,44.81,45.25,44.79,45.2,744000.0,36.6471,37.0069,36.6307,36.966,744000.0
2011-01-25 09:35:00,45.2,45.24,44.86,44.86,326500.0,36.966,36.9987,36.688,36.688,326500.0
2011-01-25 09:40:00,44.86,44.91,44.75,44.8,327100.0,36.688,36.7288,36.598,36.6389,327100.0
2011-01-25 09:45:00,44.81,44.92,44.76,44.85,140500.0,36.6471,36.737,36.6062,36.6798,140500.0
2011-01-25 09:50:00,44.84,44.97,44.83,44.87,318100.0,36.6716,36.7779,36.6634,36.6961,318100.0
2011-01-25 09:55:00,44.87,44.95,44.85,44.94,221700.0,36.6961,36.7616,36.6798,36.7534,221700.0
2011-01-25 10:00:00,44.94,45.0,44.62,44.72,433300.0,36.7534,36.8024,36.4917,36.5735,433300.0
2011-01-25 10:05:00,44.72,44.82,44.65,44.76,285400.0,36.5735,36.6552,36.5162,36.6062,285400.0
2011-01-25 10:10:00,44.75,44.76,44.58,44.58,284000.0,36.598,36.6062,36.459,36.459,284000.0
2011-01-25 10:15:00,44.59,44.62,44.46,44.48,642500.0,36.4671,36.4917,36.3608,36.3772,642500.0
2011-01-25 10:20:00,44.48,44.69,44.48,44.55,278800.0,36.3772,36.5489,36.3772,36.4344,278800.0
2011-01-25 10:25:00,44.55,44.67,44.55,44.6,147200.0,36.4344,36.5326,36.4344,36.4753,147200.0
2011-01-25 10:30:00,44.6,44.66,44.55,44.61,207000.0,36.4753,36.5244,36.4344,36.4835,207000.0
2011-01-25 10:35:00,44.61,44.74,44.58,44.65,174900.0,36.4835,36.5898,36.459,36.5162,174900.0
2011-01-25 10:40:00,44.65,44.67,44.56,44.59,156900.0,36.5162,36.5326,36.4426,36.4671,156900.0
2011-01-25 10:45:00,44.6,44.61,44.52,44.53,313900.0,36.4753,36.4835,36.4099,36.4181,313900.0
2011-01-25 10:50:00,44.52,44.62,44.51,44.56,204800.0,36.4099,36.4917,36.4017,36.4426,204800.0
2011-01-25 10:55:00,44.57,44.85,44.56,44.83,232300.0,36.4508,36.6798,36.4426,36.6634,232300.0
2011-01-25 11:00:00,44.84,44.84,44.64,44.65,113200.0,36.6716,36.6716,36.508,36.5162,113200.0
2011-01-25 11:05:00,44.66,44.73,44.61,44.7,234800.0,36.5244,36.5816,36.4835,36.5571,234800.0
2011-01-25 11:10:00,44.69,44.69,44.58,44.65,144200.0,36.5489,36.5489,36.459,36.5162,144200.0
2011-01-25 11:15:00,44.65,44.66,44.54,44.59,260300.0,36.5162,36.5244,36.4262,36.4671,260300.0
2011-01-25 11:20:00,44.59,44.61,44.5,44.51,204200.0,36.4671,36.4835,36.3935,36.4017,204200.0
2011-01-25 11:25:00,44.51,44.65,44.5,44.63,142900.0,36.4017,36.5162,36.3935,36.4998,142900.0
2011-01-25 11:30:00,44.62,44.66,44.56,44.65,124100.0,36.4917,36.5244,36.4426,36.5162,124100.0
2011-01-25 11:35:00,44.65,44.65,44.59,44.62,50300.0,36.5162,36.5162,36.4671,36.4917,50300.0
2011-01-25 11:40:00,44.62,44.63,44.51,44.51,97600.0,36.4917,36.4998,36.4017,36.4017,97600.0
2011-01-25 11:45:00,44.51,44.51,44.47,44.47,151100.0,36.4017,36.4017,36.369,36.369,151100.0
2011-01-25 11:50:00,44.47,44.51,44.45,44.46,123000.0,36.369,36.4017,36.3526,36.3608,123000.0
2011-01-25 11:55:00,44.46,44.51,44.46,44.51,76000.0,36.3608,36.4017,36.3608,36.4017,76000.0
2011-01-25 12:00:00,44.51,44.51,44.4,44.4,194500.0,36.4017,36.4017,36.3117,36.3117,194500.0
2011-01-25 12:05:00,44.4,44.47,44.4,44.4,79600.0,36.3117,36.369,36.3117,36.3117,79600.0
2011-01-25 12:10:00,44.4,44.53,44.4,44.51,97500.0,36.3117,36.4181,36.3117,36.4017,97500.0
2011-01-25 12:15:00,44.51,44.52,44.37,44.37,105300.0,36.4017,36.4099,36.2872,36.2872,105300.0
2011-01-25 12:20:00,44.37,44.42,44.32,44.37,162000.0,36.2872,36.3281,36.2463,36.2872,162000.0
2011-01-25 12:25:00,44.37,44.42,44.35,44.36,72700.0,36.2872,36.3281,36.2709,36.279,72700.0
2011-01-25 12:30:00,44.37,44.41,44.37,44.38,121800.0,36.2872,36.3199,36.2872,36.2954,121800.0
2011-01-25 12:35:00,44.38,44.65,44.33,44.42,769700.0,36.2954,36.5162,36.2545,36.3281,769700.0
2011-01-25 12:40:00,44.42,44.48,44.34,44.44,218000.0,36.3281,36.3772,36.2627,36.3445,218000.0
2011-01-25 12:45:00,44.44,44.47,44.42,44.47,106600.0,36.3445,36.369,36.3281,36.369,106600.0
2011-01-25 12:50:00,44.46,44.5,44.46,44.5,101000.0,36.3608,36.3935,36.3608,36.3935,101000.0
2011-01-25 12:55:00,44.49,44.51,44.46,44.49,126400.0,36.3854,36.4017,36.3608,36.3854,126400.0
2011-01-25 13:00:00,44.49,44.5,44.47,44.49,61100.0,36.3854,36.3935,36.369,36.3854,61100.0
2011-01-25 13:05:00,44.49,44.49,44.4,44.4,67000.0,36.3854,36.3854,36.3117,36.3117,67000.0
2011-01-25 13:10:00,44.41,44.46,44.36,44.45,57100.0,36.3199,36.3608,36.279,36.3526,57100.0
2011-01-25 13:15:00,44.46,44.46,44.35,44.37,64900.0,36.3608,36.3608,36.2709,36.2872,64900.0
2011-01-25 13:20:00,44.37,44.38,44.19,44.24,240700.0,36.2872,36.2954,36.14,36.1809,240700.0
2011-01-25 13:25:00,44.25,44.27,44.21,44.24,135300.0,36.1891,36.2054,36.1564,36.1809,135300.0
2011-01-25 13:30:00,44.24,44.26,44.2,44.21,108800.0,36.1809,36.1973,36.1482,36.1564,108800.0
2011-01-25 13:35:00,44.2,44.34,44.2,44.34,106700.0,36.1482,36.2627,36.1482,36.2627,106700.0
2011-01-25 13:40:00,44.34,44.41,44.33,44.4,105700.0,36.2627,36.3199,36.2545,36.3117,105700.0
2011-01-25 13:45:00,44.41,44.5,44.4,44.48,84100.0,36.3199,36.3935,36.3117,36.3772,84100.0
2011-01-25 13:50:00,44.48,44.51,44.45,44.49,101700.0,36.3772,36.4017,36.3526,36.3854,101700.0
2011-01-25 13:55:00,44.49,44.5,44.39,44.4,90700.0,36.3854,36.3935,36.3036,36.3117,90700.0
2011-01-25 14:00:00,44.4,44.43,44.4,44.41,107100.0,36.3117,36.3363,36.3117,36.3199,107100.0
2011-01-25 14:05:00,44.41,44.43,44.35,44.41,153700.0,36.3199,36.3363,36.2709,36.3199,153700.0
2011-01-25 14:10:00,44.41,44.5,44.33,44.33,75300.0,36.3199,36.3935,36.2545,36.2545,75300.0
2011-01-25 14:15:00,44.33,44.42,44.3,44.36,87600.0,36.2545,36.3281,36.23,36.279,87600.0
2011-01-25 14:20:00,44.35,44.4,44.27,44.27,48300.0,36.2709,36.3117,36.2054,36.2054,48300.0
2011-01-25 14:25:00,44.28,44.31,44.22,44.3,117300.0,36.2136,36.2381,36.1645,36.23,117300.0
2011-01-25 14:30:00,44.31,44.32,44.26,44.3,62200.0,36.2381,36.2463,36.1973,36.23,62200.0
2011-01-25 14:35:00,44.3,44.43,44.28,44.42,79600.0,36.23,36.3363,36.2136,36.3281,79600.0
2011-01-25 14:40:00,44.41,44.47,44.36,44.44,68900.0,36.3199,36.369,36.279,36.3445,68900.0
2011-01-25 14:45:00,44.43,44.44,44.3,44.31,87400.0,36.3363,36.3445,36.23,36.2381,87400.0
2011-01-25 14:50:00,44.31,44.39,44.28,44.37,76500.0,36.2381,36.3036,36.2136,36.2872,76500.0
2011-01-25 14:55:00,44.37,44.4,44.32,44.35,101900.0,36.2872,36.3117,36.2463,36.2709,101900.0
2011-01-25 15:00:00,44.35,44.45,44.33,44.43,135700.0,36.2709,36.3526,36.2545,36.3363,135700.0
2011-01-25 15:05:00,44.44,44.46,44.34,44.36,147600.0,36.3445,36.3608,36.2627,36.279,147600.0
2011-01-25 15:10:00,44.35,44.48,44.31,44.47,120300.0,36.2709,36.3772,36.2381,36.369,120300.0
2011-01-25 15:15:00,44.48,44.5,44.45,44.48,192500.0,36.3772,36.3935,36.3526,36.3772,192500.0
2011-01-25 15:20:00,44.48,44.59,44.42,44.43,386000.0,36.3772,36.4671,36.3281,36.3363,386000.0
2011-01-25 15:25:00,44.43,44.53,44.41,44.51,213700.0,36.3363,36.4181,36.3199,36.4017,213700.0
2011-01-25 15:30:00,44.51,44.52,44.41,44.43,250400.0,36.4017,36.4099,36.3199,36.3363,250400.0
2011-01-25 15:35:00,44.43,44.46,44.4,44.45,141300.0,36.3363,36.3608,36.3117,36.3526,141300.0
2011-01-25 15:40:00,44.45,44.58,44.44,44.58,402000.0,36.3526,36.459,36.3445,36.459,402000.0
2011-01-25 15:45:00,44.58,44.71,44.58,44.7,430900.0,36.459,36.5653,36.459,36.5571,430900.0
2011-01-25 15:50:00,44.71,44.83,44.7,44.83,437900.0,36.5653,36.6634,36.5571,36.6634,437900.0
2011-01-25 15:55:00,44.83,44.86,44.77,44.79,730600.0,36.6634,36.688,36.6143,36.6307,730600.0
2011-01-26 09:30:00,44.91,44.92,44.78,44.82,234300.0,36.7288,36.737,36.6225,36.6552,234300.0
2011-01-26 09:35:00,44.83,44.94,44.77,44.83,201900.0,36.6634,36.7534,36.6143,36.6634,201900.0
2011-01-26 09:40:00,44.81,44.83,44.76,44.78,94400.0,36.6471,36.6634,36.6062,36.6225,94400.0
2011-01-26 09:45:00,44.78,44.78,44.68,44.69,223100.0,36.6225,36.6225,36.5407,36.5489,223100.0
2011-01-26 09:50:00,44.69,44.77,44.69,44.75,115700.0,36.5489,36.6143,36.5489,36.598,115700.0
2011-01-26 09:55:00,44.75,44.76,44.61,44.62,203500.0,36.598,36.6062,36.4835,36.4917,203500.0
2011-01-26 10:00:00,44.63,44.72,44.59,44.63,117700.0,36.4998,36.5735,36.4671,36.4998,117700.0
2011-01-26 10:05:00,44.63,44.68,44.6,44.66,126600.0,36.4998,36.5407,36.4753,36.5244,126600.0
2011-01-26 10:10:00,44.66,44.67,44.55,44.62,194100.0,36.5244,36.5326,36.4344,36.4917,194100.0
2011-01-26 10:15:00,44.62,44.72,44.62,44.65,210400.0,36.4917,36.5735,36.4917,36.5162,210400.0
2011-01-26 10:20:00,44.66,44.74,44.64,44.74,125200.0,36.5244,36.5898,36.508,36.5898,125200.0
2011-01-26 10:25:00,44.73,44.77,44.71,44.74,73000.0,36.5816,36.6143,36.5653,36.5898,73000.0
2011-01-26 10:30:00,44.74,44.82,44.66,44.67,175900.0,36.5898,36.6552,36.5244,36.5326,175900.0
2011-01-26 10:35:00,44.66,44.7,44.6,44.66,174000.0,36.5244,36.5571,36.4753,36.5244,174000.0
2011-01-26 10:40:00,44.66,44.83,44.66,44.8,79900.0,36.5244,36.6634,36.5244,36.6389,79900.0
2011-01-26 10:45:00,44.81,44.81,44.67,44.67,70800.0,36.6471,36.6471,36.5326,36.5326,70800.0
2011-01-26 10:50:00,44.67,44.69,44.6,44.63,127000.0,36.5326,36.5489,36.4753,36.4998,127000.0
2011-01-26 10:55:00,44.64,44.65,44.55,44.56,138100.0,36.508,36.5162,36.4344,36.4426,138100.0
2011-01-26 11:00:00,44.56,44.63,44.56,44.63,71200.0,36.4426,36.4998,36.4426,36.4998,71200.0
2011-01-26 11:05:00,44.63,44.68,44.62,44.66,30800.0,36.4998,36.5407,36.4917,36.5244,30800.0
2011-01-26 11:10:00,44.66,44.72,44.63,44.71,41900.0,36.5244,36.5735,36.4998,36.5653,41900.0
2011-01-26 11:15:00,44.71,44.74,44.66,44.67,73200.0,36.5653,36.5898,36.5244,36.5326,73200.0
2011-01-26 11:20:00,44.67,44.67,44.5,44.56,140200.0,36.5326,36.5326,36.3935,36.4426,140200.0
2011-01-26 11:25:00,44.55,44.57,44.46,44.5,100900.0,36.4344,36.4508,36.3608,36.3935,100900.0
2011-01-26 11:30:00,44.5,44.55,44.45,44.54,113600.0,36.3935,36.4344,36.3526,36.4262,113600.0
2011-01-26 11:35:00,44.54,44.6,44.51,44.51,53900.0,36.4262,36.4753,36.4017,36.4017,53900.0
2011-01-26 11:40:00,44.52,44.6,44.5,44.58,67100.0,36.4099,36.4753,36.3935,36.459,67100.0
2011-01-26 11:45:00,44.58,44.65,44.57,44.6,38600.0,36.459,36.5162,36.4508,36.4753,38600.0
2011-01-26 11:50:00,44.6,44.6,44.53,44.54,56000.0,36.4753,36.4753,36.4181,36.4262,56000.0
2011-01-26 11:55:00,44.53,44.55,44.49,44.49,33700.0,36.4181,36.4344,36.3854,36.3854,33700.0
2011-01-26 12:00:00,44.49,44.56,44.49,44.5,52700.0,36.3854,36.4426,36.3854,36.3935,52700.0
2011-01-26 12:05:00,44.51,44.62,44.51,44.61,50600.0,36.4017,36.4917,36.4017,36.4835,50600.0
2011-01-26 12:10:00,44.61,44.63,44.58,44.61,27800.0,36.4835,36.4998,36.459,36.4835,27800.0
2011-01-26 12:15:00,44.6,44.61,44.5,44.52,79700.0,36.4753,36.4835,36.3935,36.4099,79700.0
2011-01-26 12:20:00,44.51,44.57,44.51,44.54,44300.0,36.4017,36.4508,36.4017,36.4262,44300.0
2011-01-26 12:25:00,44.53,44.62,44.53,44.62,74800.0,36.4181,36.4917,36.4181,36.4917,74800.0
2011-01-26 12:30:00,44.61,44.64,44.59,44.62,39600.0,36.4835,36.508,36.4671,36.4917,39600.0
2011-01-26 12:35:00,44.61,44.62,44.54,44.54,46400.0,36.4835,36.4917,36.4262,36.4262,46400.0
2011-01-26 12:40:00,44.55,44.55,44.49,44.51,83300.0,36.4344,36.4344,36.3854,36.4017,83300.0
2011-01-26 12:45:00,44.52,44.6,44.52,44.6,57800.0,36.4099,36.4753,36.4099,36.4753,57800.0
2011-01-26 12:50:00,44.61,44.61,44.6,44.61,39900.0,36.4835,36.4835,36.4753,36.4835,39900.0
2011-01-26 12:55:00,44.6,44.63,44.59,44.62,68600.0,36.4753,36.4998,36.4671,36.4917,68600.0
2011-01-26 13:00:00,44.61,44.61,44.58,44.58,34700.0,36.4835,36.4835,36.459,36.459,34700.0
2011-01-26 13:05:00,44.58,44.61,44.54,44.6,47100.0,36.459,36.4835,36.4262,36.4753,47100.0
2011-01-26 13:10:00,44.6,44.61,44.57,44.57,28500.0,36.4753,36.4835,36.4508,36.4508,28500.0
2011-01-26 13:15:00,44.57,44.6,44.57,44.6,29900.0,36.4508,36.4753,36.4508,36.4753,29900.0
2011-01-26 13:20:00,44.6,44.6,44.55,44.56,56000.0,36.4753,36.4753,36.4344,36.4426,56000.0
2011-01-26 13:25:00,44.56,44.57,44.52,44.55,104800.0,36.4426,36.4508,36.4099,36.4344,104800.0
2011-01-26 13:30:00,44.55,44.56,44.52,44.53,66500.0,36.4344,36.4426,36.4099,36.4181,66500.0
2011-01-26 13:35:00,44.53,44.55,44.5,44.55,42000.0,36.4181,36.4344,36.3935,36.4344,42000.0
2011-01-26 13:40:00,44.55,44.58,44.55,44.58,62100.0,36.4344,36.459,36.4344,36.459,62100.0
2011-01-26 13:45:00,44.58,44.58,44.53,44.58,23600.0,36.459,36.459,36.4181,36.459,23600.0
2011-01-26 13:50:00,44.58,44.61,44.58,44.6,64800.0,36.459,36.4835,36.459,36.4753,64800.0
2011-01-26 13:55:00,44.6,44.61,44.58,44.6,57900.0,36.4753,36.4835,36.459,36.4753,57900.0
2011-01-26 14:00:00,44.59,44.6,44.58,44.59,36300.0,36.4671,36.4753,36.459,36.4671,36300.0
2011-01-26 14:05:00,44.59,44.6,44.58,44.6,52400.0,36.4671,36.4753,36.459,36.4753,52400.0
2011-01-26 14:10:00,44.59,44.6,44.58,44.59,49700.0,36.4671,36.4753,36.459,36.4671,49700.0
2011-01-26 14:15:00,44.59,44.65,44.54,44.63,125500.0,36.4671,36.5162,36.4262,36.4998,125500.0
2011-01-26 14:20:00,44.64,44.64,44.5,44.53,64900.0,36.508,36.508,36.3935,36.4181,64900.0
2011-01-26 14:25:00,44.54,44.6,44.51,44.53,85100.0,36.4262,36.4753,36.4017,36.4181,85100.0
2011-01-26 14:30:00,44.53,44.56,44.51,44.55,102000.0,36.4181,36.4426,36.4017,36.4344,102000.0
2011-01-26 14:35:00,44.55,44.56,44.51,44.53,63000.0,36.4344,36.4426,36.4017,36.4181,63000.0
2011-01-26 14:40:00,44.53,44.62,44.52,44.6,58700.0,36.4181,36.4917,36.4099,36.4753,58700.0
2011-01-26 14:45:00,44.61,44.64,44.55,44.57,74900.0,36.4835,36.508,36.4344,36.4508,74900.0
2011-01-26 14:50:00,44.57,44.59,44.51,44.52,58000.0,36.4508,36.4671,36.4017,36.4099,58000.0
2011-01-26 14:55:00,44.51,44.58,44.5,44.55,99900.0,36.4017,36.459,36.3935,36.4344,99900.0
2011-01-26 15:00:00,44.55,44.56,44.5,44.55,102000.0,36.4344,36.4426,36.3935,36.4344,102000.0
2011-01-26 15:05:00,44.54,44.56,44.51,44.55,179500.0,36.4262,36.4426,36.4017,36.4344,179500.0
2011-01-26 15:10:00,44.55,44.6,44.52,44.57,120800.0,36.4344,36.4753,36.4099,36.4508,120800.0
2011-01-26 15:15:00,44.57,44.59,44.5,44.51,76300.0,36.4508,36.4671,36.3935,36.4017,76300.0
2011-01-26 15:20:00,44.51,44.54,44.5,44.53,84200.0,36.4017,36.4262,36.3935,36.4181,84200.0
2011-01-26 15:25:00,44.52,44.54,44.49,44.49,172800.0,36.4099,36.4262,36.3854,36.3854,172800.0
2011-01-26 15:30:00,44.5,44.51,44.47,44.49,137200.0,36.3935,36.4017,36.369,36.3854,137200.0
2011-01-26 15:35:00,44.49,44.51,44.45,44.48,98100.0,36.3854,36.4017,36.3526,36.3772,98100.0
2011-01-26 15:40:00,44.48,44.56,44.47,44.53,122800.0,36.3772,36.4426,36.369,36.4181,122800.0
2011-01-26 15:45:00,44.54,44.6,44.53,44.59,199400.0,36.4262,36.4753,36.4181,36.4671,199400.0
2011-01-26 15:50:00,44.59,44.61,44.56,44.59,224100.0,36.4671,36.4835,36.4426,36.4671,224100.0
2011-01-26 15:55:00,44.58,44.58,44.46,44.47,266900.0,36.459,36.459,36.3608,36.369,266900.0
2011-01-27 09:30:00,44.49,44.78,44.45,44.54,177300.0,36.3854,36.6225,36.3526,36.4262,177300.0
2011-01-27 09:35:00,44.53,44.58,44.43,44.51,197500.0,36.4181,36.459,36.3363,36.4017,197500.0
2011-01-27 09:40:00,44.51,44.64,44.49,44.55,166900.0,36.4017,36.508,36.3854,36.4344,166900.0
2011-01-27 09:45:00,44.54,44.57,44.5,44.54,90800.0,36.4262,36.4508,36.3935,36.4262,90800.0
2011-01-27 09:50:00,44.55,44.72,44.54,44.72,61500.0,36.4344,36.5735,36.4262,36.5735,61500.0
2011-01-27 09:55:00,44.72,44.75,44.66,44.7,100700.0,36.5735,36.598,36.5244,36.5571,100700.0
2011-01-27 10:00:00,44.69,44.75,44.55,44.55,181500.0,36.5489,36.598,36.4344,36.4344,181500.0
2011-01-27 10:05:00,44.55,44.57,44.4,44.41,164900.0,36.4344,36.4508,36.3117,36.3199,164900.0
2011-01-27 10:10:00,44.4,44.51,44.35,44.49,170800.0,36.3117,36.4017,36.2709,36.3854,170800.0
2011-01-27 10:15:00,44.49,44.53,44.43,44.43,137500.0,36.3854,36.4181,36.3363,36.3363,137500.0
2011-01-27 10:20:00,44.43,44.45,44.31,44.39,217900.0,36.3363,36.3526,36.2381,36.3036,217900.0
2011-01-27 10:25:00,44.39,44.49,44.37,44.43,77500.0,36.3036,36.3854,36.2872,36.3363,77500.0
2011-01-27 10:30:00,44.43,44.55,44.42,44.51,143400.0,36.3363,36.4344,36.3281,36.4017,143400.0
2011-01-27 10:35:00,44.51,44.55,44.42,44.46,90900.0,36.4017,36.4344,36.3281,36.3608,90900.0
2011-01-27 10:40:00,44.46,44.5,44.33,44.35,154100.0,36.3608,36.3935,36.2545,36.2709,154100.0
2011-01-27 10:45:00,44.35,44.46,44.34,44.35,111600.0,36.2709,36.3608,36.2627,36.2709,111600.0
2011-01-27 10:50:00,44.35,44.39,44.31,44.32,78600.0,36.2709,36.3036,36.2381,36.2463,78600.0
2011-01-27 10:55:00,44.31,44.34,44.27,44.27,171200.0,36.2381,36.2627,36.2054,36.2054,171200.0
2011-01-27 11:00:00,44.27,44.28,44.2,44.22,108000.0,36.2054,36.2136,36.1482,36.1645,108000.0
2011-01-27 11:05:00,44.23,44.27,44.18,44.19,135000.0,36.1727,36.2054,36.1318,36.14,135000.0
2011-01-27 11:10:00,44.19,44.21,44.19,44.2,91500.0,36.14,36.1564,36.14,36.1482,91500.0
2011-01-27 11:15:00,44.2,44.21,44.15,44.2,125500.0,36.1482,36.1564,36.1073,36.1482,125500.0
2011-01-27 11:20:00,44.19,44.2,44.07,44.16,160600.0,36.14,36.1482,36.0419,36.1155,160600.0
2011-01-27 11:25:00,44.16,44.17,44.11,44.14,68300.0,36.1155,36.1236,36.0746,36.0991,68300.0
2011-01-27 11:30:00,44.15,44.16,44.02,44.03,170400.0,36.1073,36.1155,36.001,36.0091,170400.0
2011-01-27 11:35:00,44.03,44.19,44.03,44.18,137400.0,36.0091,36.14,36.0091,36.1318,137400.0
2011-01-27 11:40:00,44.18,44.2,44.15,44.19,39000.0,36.1318,36.1482,36.1073,36.14,39000.0
2011-01-27 11:45:00,44.2,44.21,44.19,44.2,43900.0,36.1482,36.1564,36.14,36.1482,43900.0
2011-01-27 11:50:00,44.19,44.26,44.19,44.23,183100.0,36.14,36.1973,36.14,36.1727,183100.0
2011-01-27 11:55:00,44.23,44.24,44.19,44.21,71500.0,36.1727,36.1809,36.14,36.1564,71500.0
2011-01-27 12:00:00,44.2,44.22,44.19,44.2,49600.0,36.1482,36.1645,36.14,36.1482,49600.0
2011-01-27 12:05:00,44.19,44.23,44.17,44.23,42400.0,36.14,36.1727,36.1236,36.1727,42400.0
2011-01-27 12:10:00,44.22,44.29,44.22,44.23,95800.0,36.1645,36.2218,36.1645,36.1727,95800.0
2011-01-27 12:15:00,44.24,44.28,44.21,44.28,80800.0,36.1809,36.2136,36.1564,36.2136,80800.0
2011-01-27 12:20:00,44.29,44.3,44.24,44.3,23200.0,36.2218,36.23,36.1809,36.23,23200.0
2011-01-27 12:25:00,44.3,44.36,44.29,44.36,53500.0,36.23,36.279,36.2218,36.279,53500.0
2011-01-27 12:30:00,44.36,44.41,44.36,44.4,38900.0,36.279,36.3199,36.279,36.3117,38900.0
2011-01-27 12:35:00,44.4,44.47,44.4,44.45,94800.0,36.3117,36.369,36.3117,36.3526,94800.0
2011-01-27 12:40:00,44.45,44.48,44.43,44.44,160900.0,36.3526,36.3772,36.3363,36.3445,160900.0
2011-01-27 12:45:00,44.44,44.48,44.44,44.47,49600.0,36.3445,36.3772,36.3445,36.369,49600.0
2011-01-27 12:50:00,44.47,44.5,44.47,44.49,75200.0,36.369,36.3935,36.369,36.3854,75200.0
2011-01-27 12:55:00,44.49,44.51,44.48,44.49,41700.0,36.3854,36.4017,36.3772,36.3854,41700.0
2011-01-27 13:00:00,44.5,44.5,44.41,44.43,65200.0,36.3935,36.3935,36.3199,36.3363,65200.0
2011-01-27 13:05:00,44.43,44.44,44.41,44.42,43200.0,36.3363,36.3445,36.3199,36.3281,43200.0
2011-01-27 13:10:00,44.42,44.42,44.41,44.41,38200.0,36.3281,36.3281,36.3199,36.3199,38200.0
2011-01-27 13:15:00,44.42,44.43,44.39,44.43,77500.0,36.3281,36.3363,36.3036,36.3363,77500.0
2011-01-27 13:20:00,44.43,44.43,44.38,44.41,24900.0,36.3363,36.3363,36.2954,36.3199,24900.0
2011-01-27 13:25:00,44.42,44.44,44.4,44.4,45800.0,36.3281,36.3445,36.3117,36.3117,45800.0
2011-01-27 13:30:00,44.4,44.42,44.4,44.42,16600.0,36.3117,36.3281,36.3117,36.3281,16600.0
2011-01-27 13:35:00,44.42,44.42,44.41,44.42,32100.0,36.3281,36.3281,36.3199,36.3281,32100.0
2011-01-27 13:40:00,44.42,44.44,44.41,44.43,43400.0,36.3281,36.3445,36.3199,36.3363,43400.0
2011-01-27 13:45:00,44.43,44.43,44.41,44.42,44900.0,36.3363,36.3363,36.3199,36.3281,44900.0
2011-01-27 13:50:00,44.42,44.43,44.39,44.43,40300.0,36.3281,36.3363,36.3036,36.3363,40300.0
2011-01-27 13:55:00,44.43,44.45,44.42,44.44,68000.0,36.3363,36.3526,36.3281,36.3445,68000.0
2011-01-27 14:00:00,44.44,44.47,44.42,44.46,74000.0,36.3445,36.369,36.3281,36.3608,74000.0
2011-01-27 14:05:00,44.47,44.47,44.45,44.47,18600.0,36.369,36.369,36.3526,36.369,18600.0
2011-01-27 14:10:00,44.47,44.49,44.46,44.48,53400.0,36.369,36.3854,36.3608,36.3772,53400.0
2011-01-27 14:15:00,44.48,44.5,44.47,44.49,30200.0,36.3772,36.3935,36.369,36.3854,30200.0
2011-01-27 14:20:00,44.5,44.51,44.48,44.5,85000.0,36.3935,36.4017,36.3772,36.3935,85000.0
2011-01-27 14:25:00,44.5,44.54,44.47,44.47,71700.0,36.3935,36.4262,36.369,36.369,71700.0
2011-01-27 14:30:00,44.48,44.49,44.43,44.45,43100.0,36.3772,36.3854,36.3363,36.3526,43100.0
2011-01-27 14:35:00,44.45,44.46,44.43,44.44,59400.0,36.3526,36.3608,36.3363,36.3445,59400.0
2011-01-27 14:40:00,44.45,44.48,44.42,44.43,81000.0,36.3526,36.3772,36.3281,36.3363,81000.0
2011-01-27 14:45:00,44.43,44.5,44.42,44.49,38900.0,36.3363,36.3935,36.3281,36.3854,38900.0
2011-01-27 14:50:00,44.5,44.5,44.45,44.46,55900.0,36.3935,36.3935,36.3526,36.3608,55900.0
2011-01-27 14:55:00,44.47,44.47,44.45,44.47,27400.0,36.369,36.369,36.3526,36.369,27400.0
2011-01-27 15:00:00,44.47,44.47,44.41,44.44,28200.0,36.369,36.369,36.3199,36.3445,28200.0
2011-01-27 15:05:00,44.45,44.45,44.4,44.41,123900.0,36.3526,36.3526,36.3117,36.3199,123900.0
2011-01-27 15:10:00,44.41,44.42,44.39,44.4,74500.0,36.3199,36.3281,36.3036,36.3117,74500.0
2011-01-27 15:15:00,44.4,44.44,44.38,44.39,75500.0,36.3117,36.3445,36.2954,36.3036,75500.0
2011-01-27 15:20:00,44.39,44.42,44.37,44.39,71600.0,36.3036,36.3281,36.2872,36.3036,71600.0
2011-01-27 15:25:00,44.4,44.42,44.39,44.42,49100.0,36.3117,36.3281,36.3036,36.3281,49100.0
2011-01-27 15:30:00,44.42,44.46,44.4,44.43,111100.0,36.3281,36.3608,36.3117,36.3363,111100.0
2011-01-27 15:35:00,44.44,44.45,44.43,44.45,86200.0,36.3445,36.3526,36.3363,36.3526,86200.0
2011-01-27 15:40:00,44.45,44.5,44.43,44.48,151300.0,36.3526,36.3935,36.3363,36.3772,151300.0
2011-01-27 15:45:00,44.49,44.56,44.49,44.56,226100.0,36.3854,36.4426,36.3854,36.4426,226100.0
2011-01-27 15:50:00,44.56,44.56,44.48,44.5,293900.0,36.4426,36.4426,36.3772,36.3935,293900.0
2011-01-27 15:55:00,44.51,44.58,44.49,44.54,359600.0,36.4017,36.459,36.3854,36.4262,359600.0
2011-01-28 09:30:00,44.55,44.6,44.34,44.42,173000.0,36.4344,36.4753,36.2627,36.3281,173000.0
2011-01-28 09:35:00,44.42,44.53,44.4,44.5,139500.0,36.3281,36.4181,36.3117,36.3935,139500.0
2011-01-28 09:40:00,44.5,44.52,44.35,44.36,80900.0,36.3935,36.4099,36.2709,36.279,80900.0
2011-01-28 09:45:00,44.36,44.46,44.36,44.43,101900.0,36.279,36.3608,36.279,36.3363,101900.0
2011-01-28 09:50:00,44.43,44.44,44.36,44.36,119100.0,36.3363,36.3445,36.279,36.279,119100.0
2011-01-28 09:55:00,44.36,44.42,44.34,44.39,76800.0,36.279,36.3281,36.2627,36.3036,76800.0
2011-01-28 10:00:00,44.39,44.4,44.25,44.27,134700.0,36.3036,36.3117,36.1891,36.2054,134700.0
2011-01-28 10:05:00,44.27,44.3,44.22,44.26,77100.0,36.2054,36.23,36.1645,36.1973,77100.0
2011-01-28 10:10:00,44.26,44.3,44.08,44.11,227400.0,36.1973,36.23,36.05,36.0746,227400.0
2011-01-28 10:15:00,44.13,44.22,44.13,44.16,80800.0,36.0909,36.1645,36.0909,36.1155,80800.0
2011-01-28 10:20:00,44.16,44.16,44.03,44.07,83200.0,36.1155,36.1155,36.0091,36.0419,83200.0
2011-01-28 10:25:00,44.07,44.17,44.05,44.11,68400.0,36.0419,36.1236,36.0255,36.0746,68400.0
2011-01-28 10:30:00,44.11,44.12,43.93,43.94,171300.0,36.0746,36.0828,35.9274,35.9355,171300.0
2011-01-28 10:35:00,43.93,44.07,43.93,44.05,136900.0,35.9274,36.0419,35.9274,36.0255,136900.0
2011-01-28 10:40:00,44.04,44.07,43.93,43.94,68700.0,36.0173,36.0419,35.9274,35.9355,68700.0
2011-01-28 10:45:00,43.94,43.94,43.85,43.88,136500.0,35.9355,35.9355,35.8619,35.8865,136500.0
2011-01-28 10:50:00,43.89,43.9,43.78,43.83,113700.0,35.8947,35.9028,35.8047,35.8456,113700.0
2011-01-28 10:55:00,43.84,43.87,43.81,43.81,88000.0,35.8538,35.8783,35.8292,35.8292,88000.0
2011-01-28 11:00:00,43.81,43.81,43.75,43.77,110300.0,35.8292,35.8292,35.7802,35.7965,110300.0
2011-01-28 11:05:00,43.77,43.83,43.75,43.82,77600.0,35.7965,35.8456,35.7802,35.8374,77600.0
2011-01-28 11:10:00,43.82,43.91,43.82,43.9,62600.0,35.8374,35.911,35.8374,35.9028,62600.0
2011-01-28 11:15:00,43.9,43.94,43.85,43.93,166100.0,35.9028,35.9355,35.8619,35.9274,166100.0
2011-01-28 11:20:00,43.94,44.03,43.9,43.91,123300.0,35.9355,36.0091,35.9028,35.911,123300.0
2011-01-28 11:25:00,43.9,43.93,43.8,43.85,71000.0,35.9028,35.9274,35.821,35.8619,71000.0
2011-01-28 11:30:00,43.85,43.87,43.68,43.68,170300.0,35.8619,35.8783,35.7229,35.7229,170300.0
2011-01-28 11:35:00,43.69,43.69,43.64,43.67,126700.0,35.7311,35.7311,35.6902,35.7147,126700.0
2011-01-28 11:40:00,43.67,43.73,43.62,43.63,67100.0,35.7147,35.7638,35.6738,35.682,67100.0
2011-01-28 11:45:00,43.63,43.66,43.59,43.61,66000.0,35.682,35.7066,35.6493,35.6657,66000.0
2011-01-28 11:50:00,43.61,43.61,43.49,43.51,180300.0,35.6657,35.6657,35.5675,35.5839,180300.0
2011-01-28 11:55:00,43.5,43.54,43.48,43.51,186400.0,35.5757,35.6084,35.5593,35.5839,186400.0
2011-01-28 12:00:00,43.51,43.56,43.42,43.51,143600.0,35.5839,35.6248,35.5103,35.5839,143600.0
2011-01-28 12:05:00,43.5,43.61,43.49,43.54,122000.0,35.5757,35.6657,35.5675,35.6084,122000.0
2011-01-28 12:10:00,43.55,43.63,43.5,43.51,78500.0,35.6166,35.682,35.5757,35.5839,78500.0
2011-01-28 12:15:00,43.51,43.61,43.51,43.57,50700.0,35.5839,35.6657,35.5839,35.6329,50700.0
2011-01-28 12:20:00,43.58,43.66,43.56,43.64,51600.0,35.6411,35.7066,35.6248,35.6902,51600.0
2011-01-28 12:25:00,43.63,43.67,43.59,43.6,44700.0,35.682,35.7147,35.6493,35.6575,44700.0
2011-01-28 12:30:00,43.6,43.64,43.57,43.61,46800.0,35.6575,35.6902,35.6329,35.6657,46800.0
2011-01-28 12:35:00,43.6,43.68,43.6,43.67,44000.0,35.6575,35.7229,35.6575,35.7147,44000.0
2011-01-28 12:40:00,43.68,43.8,43.68,43.77,87500.0,35.7229,35.821,35.7229,35.7965,87500.0
2011-01-28 12:45:00,43.76,43.78,43.66,43.67,65200.0,35.7883,35.8047,35.7066,35.7147,65200.0
2011-01-28 12:50:00,43.68,43.7,43.59,43.6,66200.0,35.7229,35.7393,35.6493,35.6575,66200.0
2011-01-28 12:55:00,43.6,43.6,43.54,43.57,37600.0,35.6575,35.6575,35.6084,35.6329,37600.0
2011-01-28 13:00:00,43.59,43.59,43.5,43.56,50600.0,35.6493,35.6493,35.5757,35.6248,50600.0
2011-01-28 13:05:00,43.56,43.56,43.46,43.46,56100.0,35.6248,35.6248,35.543,35.543,56100.0
2011-01-28 13:10:00,43.47,43.57,43.45,43.55,70000.0,35.5512,35.6329,35.5348,35.6166,70000.0
2011-01-28 13:15:00,43.54,43.54,43.45,43.48,62900.0,35.6084,35.6084,35.5348,35.5593,62900.0
2011-01-28 13:20:00,43.48,43.5,43.42,43.49,91000.0,35.5593,35.5757,35.5103,35.5675,91000.0
2011-01-28 13:25:00,43.48,43.51,43.42,43.46,65200.0,35.5593,35.5839,35.5103,35.543,65200.0
2011-01-28 13:30:00,43.46,43.58,43.46,43.57,95700.0,35.543,35.6411,35.543,35.6329,95700.0
2011-01-28 13:35:00,43.57,43.58,43.45,43.5,96700.0,35.6329,35.6411,35.5348,35.5757,96700.0
2011-01-28 13:40:00,43.5,43.53,43.44,43.49,128100.0,35.5757,35.6002,35.5266,35.5675,128100.0
2011-01-28 13:45:00,43.49,43.6,43.49,43.6,98600.0,35.5675,35.6575,35.5675,35.6575,98600.0
2011-01-28 13:50:00,43.59,43.67,43.59,43.66,47300.0,35.6493,35.7147,35.6493,35.7066,47300.0
2011-01-28 13:55:00,43.66,43.7,43.61,43.7,58200.0,35.7066,35.7393,35.6657,35.7393,58200.0
2011-01-28 14:00:00,43.69,43.79,43.69,43.76,90300.0,35.7311,35.8129,35.7311,35.7883,90300.0
2011-01-28 14:05:00,43.76,43.77,43.63,43.65,61400.0,35.7883,35.7965,35.682,35.6984,61400.0
2011-01-28 14:10:00,43.66,43.71,43.65,43.67,89400.0,35.7066,35.7474,35.6984,35.7147,89400.0
2011-01-28 14:15:00,43.68,43.76,43.67,43.75,82200.0,35.7229,35.7883,35.7147,35.7802,82200.0
2011-01-28 14:20:00,43.75,43.87,43.74,43.87,125400.0,35.7802,35.8783,35.772,35.8783,125400.0
2011-01-28 14:25:00,43.86,43.86,43.8,43.8,61000.0,35.8701,35.8701,35.821,35.821,61000.0
2011-01-28 14:30:00,43.81,43.84,43.79,43.82,55600.0,35.8292,35.8538,35.8129,35.8374,55600.0
2011-01-28 14:35:00,43.83,43.83,43.77,43.79,70900.0,35.8456,35.8456,35.7965,35.8129,70900.0
2011-01-28 14:40:00,43.8,43.85,43.78,43.79,55700.0,35.821,35.8619,35.8047,35.8129,55700.0
2011-01-28 14:45:00,43.79,43.91,43.76,43.9,93100.0,35.8129,35.911,35.7883,35.9028,93100.0
2011-01-28 14:50:00,43.9,43.9,43.8,43.84,93700.0,35.9028,35.9028,35.821,35.8538,93700.0
2011-01-28 14:55:00,43.84,43.9,43.79,43.9,88400.0,35.8538,35.9028,35.8129,35.9028,88400.0
2011-01-28 15:00:00,43.9,43.92,43.85,43.91,136900.0,35.9028,35.9192,35.8619,35.911,136900.0
2011-01-28 15:05:00,43.92,43.95,43.84,43.88,154800.0,35.9192,35.9437,35.8538,35.8865,154800.0
2011-01-28 15:10:00,43.88,43.89,43.81,43.88,91000.0,35.8865,35.8947,35.8292,35.8865,91000.0
2011-01-28 15:15:00,43.89,43.91,43.8,43.88,143700.0,35.8947,35.911,35.821,35.8865,143700.0
2011-01-28 15:20:00,43.87,43.92,43.84,43.9,222300.0,35.8783,35.9192,35.8538,35.9028,222300.0
2011-01-28 15:25:00,43.89,43.92,43.84,43.86,132900.0,35.8947,35.9192,35.8538,35.8701,132900.0
2011-01-28 15:30:00,43.84,43.9,43.83,43.83,141600.0,35.8538,35.9028,35.8456,35.8456,141600.0
2011-01-28 15:35:00,43.84,43.85,43.78,43.84,178700.0,35.8538,35.8619,35.8047,35.8538,178700.0
2011-01-28 15:40:00,43.84,43.84,43.78,43.79,261500.0,35.8538,35.8538,35.8047,35.8129,261500.0
2011-01-28 15:45:00,43.8,43.82,43.72,43.72,246100.0,35.821,35.8374,35.7556,35.7556,246100.0
2011-01-28 15:50:00,43.72,43.87,43.71,43.87,427900.0,35.7556,35.8783,35.7474,35.8783,427900.0
2011-01-28 15:55:00,43.87,43.91,43.82,43.89,741000.0,35.8783,35.911,35.8374,35.8947,741000.0
2011-01-31 09:30:00,44.13,44.23,43.92,43.95,239800.0,36.0909,36.1727,35.9192,35.9437,239800.0
2011-01-31 09:35:00,43.93,44.02,43.89,43.93,151300.0,35.9274,36.001,35.8947,35.9274,151300.0
2011-01-31 09:40:00,43.93,43.99,43.86,43.89,135400.0,35.9274,35.9764,35.8701,35.8947,135400.0
2011-01-31 09:45:00,43.89,43.92,43.74,43.75,97200.0,35.8947,35.9192,35.772,35.7802,97200.0
2011-01-31 09:50:00,43.76,43.8,43.7,43.7,73400.0,35.7883,35.821,35.7393,35.7393,73400.0
2011-01-31 09:55:00,43.7,43.78,43.62,43.73,85300.0,35.7393,35.8047,35.6738,35.7638,85300.0
2011-01-31 10:00:00,43.72,43.83,43.66,43.81,89300.0,35.7556,35.8456,35.7066,35.8292,89300.0
2011-01-31 10:05:00,43.8,43.94,43.74,43.74,78400.0,35.821,35.9355,35.772,35.772,78400.0
2011-01-31 10:10:00,43.75,43.78,43.62,43.66,78700.0,35.7802,35.8047,35.6738,35.7066,78700.0
2011-01-31 10:15:00,43.65,43.78,43.63,43.75,55100.0,35.6984,35.8047,35.682,35.7802,55100.0
2011-01-31 10:20:00,43.75,43.82,43.74,43.76,45700.0,35.7802,35.8374,35.772,35.7883,45700.0
2011-01-31 10:25:00,43.76,43.81,43.74,43.77,51900.0,35.7883,35.8292,35.772,35.7965,51900.0
2011-01-31 10:30:00,43.78,43.8,43.71,43.72,35000.0,35.8047,35.821,35.7474,35.7556,35000.0
2011-01-31 10:35:00,43.73,43.79,43.71,43.78,37200.0,35.7638,35.8129,35.7474,35.8047,37200.0
2011-01-31 10:40:00,43.79,43.8,43.71,43.74,42500.0,35.8129,35.821,35.7474,35.772,42500.0
2011-01-31 10:45:00,43.74,43.76,43.68,43.69,53000.0,35.772,35.7883,35.7229,35.7311,53000.0
2011-01-31 10:50:00,43.69,43.72,43.65,43.69,66300.0,35.7311,35.7556,35.6984,35.7311,66300.0
2011-01-31 10:55:00,43.69,43.72,43.66,43.69,67700.0,35.7311,35.7556,35.7066,35.7311,67700.0
2011-01-31 11:00:00,43.68,43.74,43.67,43.74,72200.0,35.7229,35.772,35.7147,35.772,72200.0
2011-01-31 11:05:00,43.73,43.74,43.68,43.68,29700.0,35.7638,35.772,35.7229,35.7229,29700.0
2011-01-31 11:10:00,43.69,43.73,43.65,43.67,78300.0,35.7311,35.7638,35.6984,35.7147,78300.0
2011-01-31 11:15:00,43.67,43.69,43.62,43.65,76600.0,35.7147,35.7311,35.6738,35.6984,76600.0
2011-01-31 11:20:00,43.65,43.7,43.63,43.69,60300.0,35.6984,35.7393,35.682,35.7311,60300.0
2011-01-31 11:25:00,43.69,43.79,43.69,43.7,87000.0,35.7311,35.8129,35.7311,35.7393,87000.0
2011-01-31 11:30:00,43.7,43.71,43.62,43.63,141000.0,35.7393,35.7474,35.6738,35.682,141000.0
2011-01-31 11:35:00,43.62,43.66,43.6,43.65,106200.0,35.6738,35.7066,35.6575,35.6984,106200.0
2011-01-31 11:40:00,43.64,43.65,43.57,43.58,87600.0,35.6902,35.6984,35.6329,35.6411,87600.0
2011-01-31 11:45:00,43.57,43.59,43.5,43.56,49700.0,35.6329,35.6493,35.5757,35.6248,49700.0
2011-01-31 11:50:00,43.56,43.58,43.52,43.55,22700.0,35.6248,35.6411,35.5921,35.6166,22700.0
2011-01-31 11:55:00,43.55,43.6,43.51,43.53,70400.0,35.6166,35.6575,35.5839,35.6002,70400.0
2011-01-31 12:00:00,43.53,43.61,43.52,43.59,76100.0,35.6002,35.6657,35.5921,35.6493,76100.0
2011-01-31 12:05:00,43.59,43.71,43.59,43.69,135000.0,35.6493,35.7474,35.6493,35.7311,135000.0
2011-01-31 12:10:00,43.69,43.75,43.69,43.75,67300.0,35.7311,35.7802,35.7311,35.7802,67300.0
2011-01-31 12:15:00,43.75,43.8,43.7,43.76,221700.0,35.7802,35.821,35.7393,35.7883,221700.0
2011-01-31 12:20:00,43.78,43.84,43.74,43.84,115900.0,35.8047,35.8538,35.772,35.8538,115900.0
2011-01-31 12:25:00,43.84,43.84,43.77,43.8,77200.0,35.8538,35.8538,35.7965,35.821,77200.0
2011-01-31 12:30:00,43.8,43.81,43.74,43.75,40500.0,35.821,35.8292,35.772,35.7802,40500.0
2011-01-31 12:35:00,43.75,43.76,43.67,43.67,44600.0,35.7802,35.7883,35.7147,35.7147,44600.0
2011-01-31 12:40:00,43.67,43.68,43.58,43.62,96900.0,35.7147,35.7229,35.6411,35.6738,96900.0
2011-01-31 12:45:00,43.62,43.68,43.61,43.64,38500.0,35.6738,35.7229,35.6657,35.6902,38500.0
2011-01-31 12:50:00,43.64,43.73,43.64,43.73,28500.0,35.6902,35.7638,35.6902,35.7638,28500.0
2011-01-31 12:55:00,43.73,43.77,43.71,43.72,40400.0,35.7638,35.7965,35.7474,35.7556,40400.0
2011-01-31 13:00:00,43.72,43.83,43.72,43.77,62300.0,35.7556,35.8456,35.7556,35.7965,62300.0
2011-01-31 13:05:00,43.77,43.8,43.76,43.76,41600.0,35.7965,35.821,35.7883,35.7883,41600.0
2011-01-31 13:10:00,43.77,43.77,43.71,43.74,41800.0,35.7965,35.7965,35.7474,35.772,41800.0
2011-01-31 13:15:00,43.74,43.79,43.73,43.73,22200.0,35.772,35.8129,35.7638,35.7638,22200.0
2011-01-31 13:20:00,43.73,43.8,43.72,43.77,50500.0,35.7638,35.821,35.7556,35.7965,50500.0
2011-01-31 13:25:00,43.77,43.78,43.73,43.73,30100.0,35.7965,35.8047,35.7638,35.7638,30100.0
2011-01-31 13:30:00,43.72,43.77,43.72,43.77,21700.0,35.7556,35.7965,35.7556,35.7965,21700.0
2011-01-31 13:35:00,43.77,43.77,43.7,43.72,47000.0,35.7965,35.7965,35.7393,35.7556,47000.0
2011-01-31 13:40:00,43.73,43.74,43.67,43.7,100800.0,35.7638,35.772,35.7147,35.7393,100800.0
2011-01-31 13:45:00,43.71,43.71,43.69,43.7,64600.0,35.7474,35.7474,35.7311,35.7393,64600.0
2011-01-31 13:50:00,43.7,43.72,43.68,43.7,60200.0,35.7393,35.7556,35.7229,35.7393,60200.0
2011-01-31 13:55:00,43.7,43.72,43.7,43.71,48100.0,35.7393,35.7556,35.7393,35.7474,48100.0
2011-01-31 14:00:00,43.71,43.72,43.68,43.68,110100.0,35.7474,35.7556,35.7229,35.7229,110100.0
2011-01-31 14:05:00,43.69,43.71,43.67,43.67,70300.0,35.7311,35.7474,35.7147,35.7147,70300.0
2011-01-31 14:10:00,43.67,43.67,43.61,43.62,52600.0,35.7147,35.7147,35.6657,35.6738,52600.0
2011-01-31 14:15:00,43.61,43.65,43.61,43.65,106100.0,35.6657,35.6984,35.6657,35.6984,106100.0
2011-01-31 14:20:00,43.65,43.65,43.62,43.64,40700.0,35.6984,35.6984,35.6738,35.6902,40700.0
2011-01-31 14:25:00,43.63,43.66,43.6,43.61,48500.0,35.682,35.7066,35.6575,35.6657,48500.0
2011-01-31 14:30:00,43.61,43.61,43.53,43.61,148200.0,35.6657,35.6657,35.6002,35.6657,148200.0
2011-01-31 14:35:00,43.62,43.65,43.61,43.65,39800.0,35.6738,35.6984,35.6657,35.6984,39800.0
2011-01-31 14:40:00,43.65,43.71,43.62,43.7,61800.0,35.6984,35.7474,35.6738,35.7393,61800.0
2011-01-31 14:45:00,43.7,43.7,43.59,43.63,44200.0,35.7393,35.7393,35.6493,35.682,44200.0
2011-01-31 14:50:00,43.62,43.71,43.61,43.68,80200.0,35.6738,35.7474,35.6657,35.7229,80200.0
2011-01-31 14:55:00,43.69,43.72,43.68,43.68,95900.0,35.7311,35.7556,35.7229,35.7229,95900.0
2011-01-31 15:00:00,43.69,43.75,43.64,43.66,141600.0,35.7311,35.7802,35.6902,35.7066,141600.0
2011-01-31 15:05:00,43.66,43.68,43.6,43.61,128300.0,35.7066,35.7229,35.6575,35.6657,128300.0
2011-01-31 15:10:00,43.61,43.67,43.61,43.64,156500.0,35.6657,35.7147,35.6657,35.6902,156500.0
2011-01-31 15:15:00,43.64,43.66,43.58,43.58,128600.0,35.6902,35.7066,35.6411,35.6411,128600.0
2011-01-31 15:20:00,43.59,43.59,43.52,43.53,130700.0,35.6493,35.6493,35.5921,35.6002,130700.0
2011-01-31 15:25:00,43.53,43.57,43.51,43.55,170300.0,35.6002,35.6329,35.5839,35.6166,170300.0
2011-01-31 15:30:00,43.56,43.59,43.51,43.56,174300.0,35.6248,35.6493,35.5839,35.6248,174300.0
2011-01-31 15:35:00,43.56,43.56,43.48,43.49,226600.0,35.6248,35.6248,35.5593,35.5675,226600.0
2011-01-31 15:40:00,43.49,43.53,43.43,43.45,353300.0,35.5675,35.6002,35.5185,35.5348,353300.0
2011-01-31 15:45:00,43.44,43.48,43.36,43.36,556900.0,35.5266,35.5593,35.4612,35.4612,556900.0
2011-01-31 15:50:00,43.36,43.39,43.32,43.36,501600.0,35.4612,35.4857,35.4285,35.4612,501600.0
2011-01-31 15:55:00,43.36,43.41,43.28,43.35,1089200.0,35.4612,35.5021,35.3958,35.453,1089200.0
2011-02-01 09:30:00,43.54,43.67,43.46,43.67,198800.0,35.6084,35.7147,35.543,35.7147,198800.0
2011-02-01 09:35:00,43.65,43.8,43.63,43.68,197200.0,35.6984,35.821,35.682,35.7229,197200.0
2011-02-01 09:40:00,43.7,43.72,43.6,43.61,157400.0,35.7393,35.7556,35.6575,35.6657,157400.0
2011-02-01 09:45:00,43.61,43.61,43.5,43.56,318200.0,35.6657,35.6657,35.5757,35.6248,318200.0
2011-02-01 09:50:00,43.56,43.7,43.56,43.66,100200.0,35.6248,35.7393,35.6248,35.7066,100200.0
2011-02-01 09:55:00,43.67,43.74,43.63,43.63,145500.0,35.7147,35.772,35.682,35.682,145500.0
2011-02-01 10:00:00,43.64,43.73,43.56,43.69,103700.0,35.6902,35.7638,35.6248,35.7311,103700.0
2011-02-01 10:05:00,43.69,43.72,43.67,43.7,82800.0,35.7311,35.7556,35.7147,35.7393,82800.0
2011-02-01 10:10:00,43.7,43.72,43.66,43.7,90600.0,35.7393,35.7556,35.7066,35.7393,90600.0
2011-02-01 10:15:00,43.7,43.75,43.67,43.7,104300.0,35.7393,35.7802,35.7147,35.7393,104300.0
2011-02-01 10:20:00,43.7,43.8,43.69,43.77,169900.0,35.7393,35.821,35.7311,35.7965,169900.0
2011-02-01 10:25:00,43.78,43.8,43.68,43.72,107100.0,35.8047,35.821,35.7229,35.7556,107100.0
2011-02-01 10:30:00,43.72,43.8,43.72,43.8,75200.0,35.7556,35.821,35.7556,35.821,75200.0
2011-02-01 10:35:00,43.79,43.8,43.67,43.72,156600.0,35.8129,35.821,35.7147,35.7556,156600.0
2011-02-01 10:40:00,43.72,43.76,43.68,43.76,152400.0,35.7556,35.7883,35.7229,35.7883,152400.0
2011-02-01 10:45:00,43.76,43.81,43.75,43.81,157500.0,35.7883,35.8292,35.7802,35.8292,157500.0
2011-02-01 10:50:00,43.81,43.88,43.8,43.85,88900.0,35.8292,35.8865,35.821,35.8619,88900.0
2011-02-01 10:55:00,43.84,43.85,43.7,43.71,124000.0,35.8538,35.8619,35.7393,35.7474,124000.0
2011-02-01 11:00:00,43.71,43.72,43.63,43.69,196500.0,35.7474,35.7556,35.682,35.7311,196500.0
2011-02-01 11:05:00,43.69,43.71,43.66,43.69,75200.0,35.7311,35.7474,35.7066,35.7311,75200.0
2011-02-01 11:10:00,43.69,43.71,43.67,43.68,65700.0,35.7311,35.7474,35.7147,35.7229,65700.0
2011-02-01 11:15:00,43.68,43.69,43.64,43.69,115500.0,35.7229,35.7311,35.6902,35.7311,115500.0
2011-02-01 11:20:00,43.69,43.71,43.64,43.67,99400.0,35.7311,35.7474,35.6902,35.7147,99400.0
2011-02-01 11:25:00,43.65,43.68,43.62,43.64,129500.0,35.6984,35.7229,35.6738,35.6902,129500.0
2011-02-01 11:30:00,43.64,43.71,43.63,43.69,118900.0,35.6902,35.7474,35.682,35.7311,118900.0
2011-02-01 11:35:00,43.69,43.71,43.66,43.67,86100.0,35.7311,35.7474,35.7066,35.7147,86100.0
2011-02-01 11:40:00,43.67,43.71,43.62,43.62,135500.0,35.7147,35.7474,35.6738,35.6738,135500.0
2011-02-01 11:45:00,43.62,43.65,43.58,43.62,183000.0,35.6738,35.6984,35.6411,35.6738,183000.0
2011-02-01 11:50:00,43.63,43.64,43.58,43.59,97600.0,35.682,35.6902,35.6411,35.6493,97600.0
2011-02-01 11:55:00,43.59,43.64,43.51,43.52,124700.0,35.6493,35.6902,35.5839,35.5921,124700.0
2011-02-01 12:00:00,43.51,43.53,43.48,43.48,100800.0,35.5839,35.6002,35.5593,35.5593,100800.0
2011-02-01 12:05:00,43.48,43.5,43.39,43.41,149900.0,35.5593,35.5757,35.4857,35.5021,149900.0
2011-02-01 12:10:00,43.41,43.48,43.38,43.46,208600.0,35.5021,35.5593,35.4776,35.543,208600.0
2011-02-01 12:15:00,43.45,43.45,43.36,43.43,199500.0,35.5348,35.5348,35.4612,35.5185,199500.0
2011-02-01 12:20:00,43.43,43.5,43.42,43.45,164300.0,35.5185,35.5757,35.5103,35.5348,164300.0
2011-02-01 12:25:00,43.45,43.45,43.36,43.37,108100.0,35.5348,35.5348,35.4612,35.4694,108100.0
2011-02-01 12:30:00,43.37,43.4,43.35,43.38,145500.0,35.4694,35.4939,35.453,35.4776,145500.0
2011-02-01 12:35:00,43.38,43.39,43.33,43.36,180600.0,35.4776,35.4857,35.4367,35.4612,180600.0
2011-02-01 12:40:00,43.36,43.41,43.36,43.38,102900.0,35.4612,35.5021,35.4612,35.4776,102900.0
2011-02-01 12:45:00,43.37,43.38,43.27,43.27,179000.0,35.4694,35.4776,35.3876,35.3876,179000.0
2011-02-01 12:50:00,43.27,43.35,43.23,43.34,221600.0,35.3876,35.453,35.3549,35.4448,221600.0
2011-02-01 12:55:00,43.32,43.38,43.32,43.37,176300.0,35.4285,35.4776,35.4285,35.4694,176300.0
2011-02-01 13:00:00,43.37,43.39,43.31,43.37,178400.0,35.4694,35.4857,35.4203,35.4694,178400.0
2011-02-01 13:05:00,43.37,43.39,43.33,43.36,173000.0,35.4694,35.4857,35.4367,35.4612,173000.0
2011-02-01 13:10:00,43.37,43.47,43.36,43.39,200600.0,35.4694,35.5512,35.4612,35.4857,200600.0
2011-02-01 13:15:00,43.39,43.42,43.35,43.4,99800.0,35.4857,35.5103,35.453,35.4939,99800.0
2011-02-01 13:20:00,43.39,43.49,43.36,43.43,157400.0,35.4857,35.5675,35.4612,35.5185,157400.0
2011-02-01 13:25:00,43.43,43.46,43.42,43.42,90300.0,35.5185,35.543,35.5103,35.5103,90300.0
2011-02-01 13:30:00,43.42,43.44,43.42,43.43,66800.0,35.5103,35.5266,35.5103,35.5185,66800.0
2011-02-01 13:35:00,43.44,43.47,43.43,43.44,85300.0,35.5266,35.5512,35.5185,35.5266,85300.0
2011-02-01 13:40:00,43.44,43.46,43.4,43.46,147400.0,35.5266,35.543,35.4939,35.543,147400.0
2011-02-01 13:45:00,43.46,43.49,43.44,43.48,105200.0,35.543,35.5675,35.5266,35.5593,105200.0
2011-02-01 13:50:00,43.49,43.51,43.46,43.51,67800.0,35.5675,35.5839,35.543,35.5839,67800.0
2011-02-01 13:55:00,43.5,43.54,43.5,43.5,69400.0,35.5757,35.6084,35.5757,35.5757,69400.0
2011-02-01 14:00:00,43.5,43.53,43.47,43.51,95300.0,35.5757,35.6002,35.5512,35.5839,95300.0
2011-02-01 14:05:00,43.51,43.62,43.5,43.62,158700.0,35.5839,35.6738,35.5757,35.6738,158700.0
2011-02-01 14:10:00,43.61,43.68,43.6,43.62,151600.0,35.6657,35.7229,35.6575,35.6738,151600.0
2011-02-01 14:15:00,43.62,43.63,43.6,43.62,90200.0,35.6738,35.682,35.6575,35.6738,90200.0
2011-02-01 14:20:00,43.61,43.62,43.46,43.54,300000.0,35.6657,35.6738,35.543,35.6084,300000.0
2011-02-01 14:25:00,43.53,43.62,43.53,43.57,63200.0,35.6002,35.6738,35.6002,35.6329,63200.0
2011-02-01 14:30:00,43.57,43.57,43.52,43.53,78800.0,35.6329,35.6329,35.5921,35.6002,78800.0
2011-02-01 14:35:00,43.53,43.61,43.52,43.57,52700.0,35.6002,35.6657,35.5921,35.6329,52700.0
2011-02-01 14:40:00,43.57,43.65,43.57,43.65,41300.0,35.6329,35.6984,35.6329,35.6984,41300.0
2011-02-01 14:45:00,43.65,43.68,43.57,43.58,148000.0,35.6984,35.7229,35.6329,35.6411,148000.0
2011-02-01 14:50:00,43.58,43.58,43.54,43.55,42200.0,35.6411,35.6411,35.6084,35.6166,42200.0
2011-02-01 14:55:00,43.54,43.61,43.54,43.59,152700.0,35.6084,35.6657,35.6084,35.6493,152700.0
2011-02-01 15:00:00,43.59,43.59,43.51,43.53,106700.0,35.6493,35.6493,35.5839,35.6002,106700.0
2011-02-01 15:05:00,43.53,43.55,43.49,43.5,82100.0,35.6002,35.6166,35.5675,35.5757,82100.0
2011-02-01 15:10:00,43.51,43.51,43.47,43.48,54500.0,35.5839,35.5839,35.5512,35.5593,54500.0
2011-02-01 15:15:00,43.48,43.53,43.47,43.52,85300.0,35.5593,35.6002,35.5512,35.5921,85300.0
2011-02-01 15:20:00,43.51,43.52,43.49,43.52,80300.0,35.5839,35.5921,35.5675,35.5921,80300.0
2011-02-01 15:25:00,43.52,43.54,43.49,43.54,103600.0,35.5921,35.6084,35.5675,35.6084,103600.0
2011-02-01 15:30:00,43.54,43.55,43.5,43.55,121000.0,35.6084,35.6166,35.5757,35.6166,121000.0
2011-02-01 15:35:00,43.55,43.59,43.53,43.54,163200.0,35.6166,35.6493,35.6002,35.6084,163200.0
2011-02-01 15:40:00,43.55,43.61,43.53,43.59,186900.0,35.6166,35.6657,35.6002,35.6493,186900.0
2011-02-01 15:45:00,43.61,43.66,43.58,43.65,330500.0,35.6657,35.7066,35.6411,35.6984,330500.0
2011-02-01 15:50:00,43.65,43.71,43.61,43.62,349200.0,35.6984,35.7474,35.6657,35.6738,349200.0
2011-02-01 15:55:00,43.62,43.66,43.59,43.59,377200.0,35.6738,35.7066,35.6493,35.6493,377200.0
2011-02-02 09:30:00,43.39,43.55,43.33,43.49,145900.0,35.4857,35.6166,35.4367,35.5675,145900.0
2011-02-02 09:35:00,43.49,43.59,43.46,43.58,104800.0,35.5675,35.6493,35.543,35.6411,104800.0
2011-02-02 09:40:00,43.6,43.75,43.59,43.74,103200.0,35.6575,35.7802,35.6493,35.772,103200.0
2011-02-02 09:45:00,43.75,43.82,43.71,43.82,80700.0,35.7802,35.8374,35.7474,35.8374,80700.0
2011-02-02 09:50:00,43.81,43.99,43.8,43.94,128400.0,35.8292,35.9764,35.821,35.9355,128400.0
2011-02-02 09:55:00,43.94,43.94,43.84,43.85,79300.0,35.9355,35.9355,35.8538,35.8619,79300.0
2011-02-02 10:00:00,43.85,43.86,43.59,43.61,173700.0,35.8619,35.8701,35.6493,35.6657,173700.0
2011-02-02 10:05:00,43.62,43.71,43.62,43.68,43300.0,35.6738,35.7474,35.6738,35.7229,43300.0
2011-02-02 10:10:00,43.68,43.82,43.68,43.82,62600.0,35.7229,35.8374,35.7229,35.8374,62600.0
2011-02-02 10:15:00,43.81,43.95,43.78,43.93,178700.0,35.8292,35.9437,35.8047,35.9274,178700.0
2011-02-02 10:20:00,43.93,44.02,43.92,43.98,225500.0,35.9274,36.001,35.9192,35.9683,225500.0
2011-02-02 10:25:00,43.98,44.05,43.93,43.93,67600.0,35.9683,36.0255,35.9274,35.9274,67600.0
2011-02-02 10:30:00,43.93,43.96,43.89,43.92,85700.0,35.9274,35.9519,35.8947,35.9192,85700.0
2011-02-02 10:35:00,43.93,43.96,43.9,43.91,74200.0,35.9274,35.9519,35.9028,35.911,74200.0
2011-02-02 10:40:00,43.91,43.99,43.9,43.97,90800.0,35.911,35.9764,35.9028,35.9601,90800.0
2011-02-02 10:45:00,43.97,43.98,43.91,43.91,33400.0,35.9601,35.9683,35.911,35.911,33400.0
2011-02-02 10:50:00,43.91,43.91,43.85,43.87,51300.0,35.911,35.911,35.8619,35.8783,51300.0
2011-02-02 10:55:00,43.88,43.89,43.85,43.85,24200.0,35.8865,35.8947,35.8619,35.8619,24200.0
2011-02-02 11:00:00,43.85,43.85,43.78,43.79,41000.0,35.8619,35.8619,35.8047,35.8129,41000.0
2011-02-02 11:05:00,43.8,43.81,43.73,43.74,37500.0,35.821,35.8292,35.7638,35.772,37500.0
2011-02-02 11:10:00,43.74,43.76,43.7,43.74,84600.0,35.772,35.7883,35.7393,35.772,84600.0
2011-02-02 11:15:00,43.74,43.75,43.64,43.65,132000.0,35.772,35.7802,35.6902,35.6984,132000.0
2011-02-02 11:20:00,43.65,43.65,43.58,43.62,127400.0,35.6984,35.6984,35.6411,35.6738,127400.0
2011-02-02 11:25:00,43.63,43.66,43.59,43.6,51700.0,35.682,35.7066,35.6493,35.6575,51700.0
2011-02-02 11:30:00,43.61,43.64,43.58,43.59,94100.0,35.6657,35.6902,35.6411,35.6493,94100.0
2011-02-02 11:35:00,43.59,43.6,43.53,43.55,64700.0,35.6493,35.6575,35.6002,35.6166,64700.0
2011-02-02 11:40:00,43.56,43.6,43.55,43.58,58600.0,35.6248,35.6575,35.6166,35.6411,58600.0
2011-02-02 11:45:00,43.58,43.59,43.55,43.56,58600.0,35.6411,35.6493,35.6166,35.6248,58600.0
2011-02-02 11:50:00,43.56,43.59,43.54,43.55,76300.0,35.6248,35.6493,35.6084,35.6166,76300.0
2011-02-02 11:55:00,43.56,43.6,43.52,43.59,63300.0,35.6248,35.6575,35.5921,35.6493,63300.0
2011-02-02 12:00:00,43.6,43.62,43.55,43.59,68400.0,35.6575,35.6738,35.6166,35.6493,68400.0
2011-02-02 12:05:00,43.59,43.64,43.56,43.61,83400.0,35.6493,35.6902,35.6248,35.6657,83400.0
2011-02-02 12:10:00,43.61,43.66,43.6,43.66,88700.0,35.6657,35.7066,35.6575,35.7066,88700.0
2011-02-02 12:15:00,43.65,43.7,43.64,43.68,56400.0,35.6984,35.7393,35.6902,35.7229,56400.0
2011-02-02 12:20:00,43.68,43.68,43.59,43.6,69300.0,35.7229,35.7229,35.6493,35.6575,69300.0
2011-02-02 12:25:00,43.6,43.66,43.59,43.65,82700.0,35.6575,35.7066,35.6493,35.6984,82700.0
2011-02-02 12:30:00,43.65,43.66,43.59,43.66,74300.0,35.6984,35.7066,35.6493,35.7066,74300.0
2011-02-02 12:35:00,43.66,43.69,43.62,43.68,59800.0,35.7066,35.7311,35.6738,35.7229,59800.0
2011-02-02 12:40:00,43.69,43.71,43.67,43.7,62500.0,35.7311,35.7474,35.7147,35.7393,62500.0
2011-02-02 12:45:00,43.69,43.72,43.67,43.72,38300.0,35.7311,35.7556,35.7147,35.7556,38300.0
2011-02-02 12:50:00,43.72,43.73,43.68,43.7,36000.0,35.7556,35.7638,35.7229,35.7393,36000.0
2011-02-02 12:55:00,43.69,43.75,43.68,43.73,33600.0,35.7311,35.7802,35.7229,35.7638,33600.0
2011-02-02 13:00:00,43.73,43.74,43.7,43.7,41900.0,35.7638,35.772,35.7393,35.7393,41900.0
2011-02-02 13:05:00,43.71,43.72,43.68,43.72,31200.0,35.7474,35.7556,35.7229,35.7556,31200.0
2011-02-02 13:10:00,43.72,43.75,43.69,43.69,39900.0,35.7556,35.7802,35.7311,35.7311,39900.0
2011-02-02 13:15:00,43.69,43.7,43.67,43.67,19800.0,35.7311,35.7393,35.7147,35.7147,19800.0
2011-02-02 13:20:00,43.68,43.74,43.68,43.71,34300.0,35.7229,35.772,35.7229,35.7474,34300.0
2011-02-02 13:25:00,43.71,43.72,43.69,43.7,47500.0,35.7474,35.7556,35.7311,35.7393,47500.0
2011-02-02 13:30:00,43.7,43.77,43.7,43.73,100800.0,35.7393,35.7965,35.7393,35.7638,100800.0
2011-02-02 13:35:00,43.72,43.76,43.72,43.75,54200.0,35.7556,35.7883,35.7556,35.7802,54200.0
2011-02-02 13:40:00,43.74,43.75,43.7,43.7,39500.0,35.772,35.7802,35.7393,35.7393,39500.0
2011-02-02 13:45:00,43.7,43.73,43.7,43.72,29200.0,35.7393,35.7638,35.7393,35.7556,29200.0
2011-02-02 13:50:00,43.71,43.77,43.7,43.73,53700.0,35.7474,35.7965,35.7393,35.7638,53700.0
2011-02-02 13:55:00,43.72,43.72,43.66,43.68,71800.0,35.7556,35.7556,35.7066,35.7229,71800.0
2011-02-02 14:00:00,43.67,43.72,43.67,43.7,109100.0,35.7147,35.7556,35.7147,35.7393,109100.0
2011-02-02 14:05:00,43.71,43.71,43.69,43.69,57300.0,35.7474,35.7474,35.7311,35.7311,57300.0
2011-02-02 14:10:00,43.7,43.73,43.69,43.73,106500.0,35.7393,35.7638,35.7311,35.7638,106500.0
2011-02-02 14:15:00,43.73,43.77,43.73,43.73,51700.0,35.7638,35.7965,35.7638,35.7638,51700.0
2011-02-02 14:20:00,43.72,43.75,43.72,43.73,54400.0,35.7556,35.7802,35.7556,35.7638,54400.0
2011-02-02 14:25:00,43.73,43.75,43.71,43.74,38300.0,35.7638,35.7802,35.7474,35.772,38300.0
2011-02-02 14:30:00,43.74,43.75,43.7,43.75,83100.0,35.772,35.7802,35.7393,35.7802,83100.0
2011-02-02 14:35:00,43.74,43.77,43.74,43.74,86300.0,35.772,35.7965,35.772,35.772,86300.0
2011-02-02 14:40:00,43.75,43.79,43.75,43.79,34800.0,35.7802,35.8129,35.7802,35.8129,34800.0
2011-02-02 14:45:00,43.79,43.79,43.78,43.79,29400.0,35.8129,35.8129,35.8047,35.8129,29400.0
2011-02-02 14:50:00,43.79,43.83,43.79,43.8,205700.0,35.8129,35.8456,35.8129,35.821,205700.0
2011-02-02 14:55:00,43.8,43.83,43.79,43.81,53300.0,35.821,35.8456,35.8129,35.8292,53300.0
2011-02-02 15:00:00,43.81,43.83,43.79,43.8,71200.0,35.8292,35.8456,35.8129,35.821,71200.0
2011-02-02 15:05:00,43.8,43.86,43.8,43.83,89600.0,35.821,35.8701,35.821,35.8456,89600.0
2011-02-02 15:10:00,43.82,43.83,43.74,43.78,85200.0,35.8374,35.8456,35.772,35.8047,85200.0
2011-02-02 15:15:00,43.78,43.81,43.78,43.8,54000.0,35.8047,35.8292,35.8047,35.821,54000.0
2011-02-02 15:20:00,43.8,43.81,43.79,43.79,32400.0,35.821,35.8292,35.8129,35.8129,32400.0
2011-02-02 15:25:00,43.8,43.8,43.71,43.71,99900.0,35.821,35.821,35.7474,35.7474,99900.0
2011-02-02 15:30:00,43.71,43.74,43.69,43.73,102500.0,35.7474,35.772,35.7311,35.7638,102500.0
2011-02-02 15:35:00,43.72,43.82,43.71,43.8,244200.0,35.7556,35.8374,35.7474,35.821,244200.0
2011-02-02 15:40:00,43.8,43.82,43.79,43.82,130600.0,35.821,35.8374,35.8129,35.8374,130600.0
2011-02-02 15:45:00,43.81,43.83,43.79,43.8,153700.0,35.8292,35.8456,35.8129,35.821,153700.0
2011-02-02 15:50:00,43.81,43.81,43.72,43.73,187000.0,35.8292,35.8292,35.7556,35.7638,187000.0
2011-02-02 15:55:00,43.73,43.75,43.69,43.73,206400.0,35.7638,35.7802,35.7311,35.7638,206400.0
2011-02-03 09:30:00,43.65,43.74,43.56,43.61,147200.0,35.6984,35.772,35.6248,35.6657,147200.0
2011-02-03 09:35:00,43.6,43.74,43.59,43.69,98900.0,35.6575,35.772,35.6493,35.7311,98900.0
2011-02-03 09:40:00,43.69,43.7,43.61,43.66,53600.0,35.7311,35.7393,35.6657,35.7066,53600.0
2011-02-03 09:45:00,43.66,43.73,43.65,43.69,59000.0,35.7066,35.7638,35.6984,35.7311,59000.0
2011-02-03 09:50:00,43.69,43.7,43.58,43.58,62300.0,35.7311,35.7393,35.6411,35.6411,62300.0
2011-02-03 09:55:00,43.58,43.58,43.47,43.49,102900.0,35.6411,35.6411,35.5512,35.5675,102900.0
2011-02-03 10:00:00,43.49,43.57,43.41,43.42,114100.0,35.5675,35.6329,35.5021,35.5103,114100.0
2011-02-03 10:05:00,43.43,43.47,43.25,43.29,111800.0,35.5185,35.5512,35.3712,35.404,111800.0
2011-02-03 10:10:00,43.29,43.35,43.2,43.21,128500.0,35.404,35.453,35.3303,35.3385,128500.0
2011-02-03 10:15:00,43.21,43.25,43.15,43.22,106100.0,35.3385,35.3712,35.2895,35.3467,106100.0
2011-02-03 10:20:00,43.21,43.29,43.21,43.23,81300.0,35.3385,35.404,35.3385,35.3549,81300.0
2011-02-03 10:25:00,43.23,43.41,43.2,43.41,77800.0,35.3549,35.5021,35.3303,35.5021,77800.0
2011-02-03 10:30:00,43.4,43.43,43.36,43.37,57900.0,35.4939,35.5185,35.4612,35.4694,57900.0
2011-02-03 10:35:00,43.37,43.46,43.32,43.44,57200.0,35.4694,35.543,35.4285,35.5266,57200.0
2011-02-03 10:40:00,43.44,43.5,43.39,43.46,50700.0,35.5266,35.5757,35.4857,35.543,50700.0
2011-02-03 10:45:00,43.46,43.52,43.44,43.45,46300.0,35.543,35.5921,35.5266,35.5348,46300.0
2011-02-03 10:50:00,43.46,43.48,43.4,43.44,35400.0,35.543,35.5593,35.4939,35.5266,35400.0
2011-02-03 10:55:00,43.42,43.44,43.38,43.38,43600.0,35.5103,35.5266,35.4776,35.4776,43600.0
2011-02-03 11:00:00,43.39,43.4,43.33,43.34,51200.0,35.4857,35.4939,35.4367,35.4448,51200.0
2011-02-03 11:05:00,43.34,43.38,43.28,43.32,63900.0,35.4448,35.4776,35.3958,35.4285,63900.0
2011-02-03 11:10:00,43.32,43.34,43.29,43.3,83000.0,35.4285,35.4448,35.404,35.4121,83000.0
2011-02-03 11:15:00,43.3,43.32,43.28,43.29,47400.0,35.4121,35.4285,35.3958,35.404,47400.0
2011-02-03 11:20:00,43.29,43.34,43.28,43.34,134000.0,35.404,35.4448,35.3958,35.4448,134000.0
2011-02-03 11:25:00,43.35,43.36,43.3,43.36,32300.0,35.453,35.4612,35.4121,35.4612,32300.0
2011-02-03 11:30:00,43.35,43.42,43.33,43.41,29200.0,35.453,35.5103,35.4367,35.5021,29200.0
2011-02-03 11:35:00,43.42,43.49,43.39,43.43,65300.0,35.5103,35.5675,35.4857,35.5185,65300.0
2011-02-03 11:40:00,43.43,43.43,43.33,43.36,65000.0,35.5185,35.5185,35.4367,35.4612,65000.0
2011-02-03 11:45:00,43.37,43.44,43.35,43.36,53000.0,35.4694,35.5266,35.453,35.4612,53000.0
2011-02-03 11:50:00,43.36,43.45,43.36,43.37,26600.0,35.4612,35.5348,35.4612,35.4694,26600.0
2011-02-03 11:55:00,43.37,43.44,43.37,43.4,33300.0,35.4694,35.5266,35.4694,35.4939,33300.0
2011-02-03 12:00:00,43.41,43.43,43.35,43.4,95700.0,35.5021,35.5185,35.453,35.4939,95700.0
2011-02-03 12:05:00,43.4,43.4,43.35,43.36,34000.0,35.4939,35.4939,35.453,35.4612,34000.0
2011-02-03 12:10:00,43.36,43.39,43.35,43.37,17500.0,35.4612,35.4857,35.453,35.4694,17500.0
2011-02-03 12:15:00,43.37,43.42,43.37,43.4,14900.0,35.4694,35.5103,35.4694,35.4939,14900.0
2011-02-03 12:20:00,43.39,43.42,43.37,43.39,15200.0,35.4857,35.5103,35.4694,35.4857,15200.0
2011-02-03 12:25:00,43.38,43.42,43.36,43.41,20300.0,35.4776,35.5103,35.4612,35.5021,20300.0
2011-02-03 12:30:00,43.41,43.45,43.4,43.4,21700.0,35.5021,35.5348,35.4939,35.4939,21700.0
2011-02-03 12:35:00,43.4,43.44,43.38,43.42,40400.0,35.4939,35.5266,35.4776,35.5103,40400.0
2011-02-03 12:40:00,43.42,43.44,43.38,43.43,27100.0,35.5103,35.5266,35.4776,35.5185,27100.0
2011-02-03 12:45:00,43.42,43.43,43.36,43.4,29600.0,35.5103,35.5185,35.4612,35.4939,29600.0
2011-02-03 12:50:00,43.39,43.42,43.35,43.41,23600.0,35.4857,35.5103,35.453,35.5021,23600.0
2011-02-03 12:55:00,43.41,43.42,43.37,43.41,19800.0,35.5021,35.5103,35.4694,35.5021,19800.0
2011-02-03 13:00:00,43.42,43.42,43.35,43.36,25000.0,35.5103,35.5103,35.453,35.4612,25000.0
2011-02-03 13:05:00,43.37,43.41,43.37,43.39,61500.0,35.4694,35.5021,35.4694,35.4857,61500.0
2011-02-03 13:10:00,43.39,43.43,43.39,43.42,19600.0,35.4857,35.5185,35.4857,35.5103,19600.0
2011-02-03 13:15:00,43.41,43.43,43.35,43.39,35000.0,35.5021,35.5185,35.453,35.4857,35000.0
2011-02-03 13:20:00,43.39,43.43,43.36,43.42,34000.0,35.4857,35.5185,35.4612,35.5103,34000.0
2011-02-03 13:25:00,43.43,43.47,43.43,43.47,45900.0,35.5185,35.5512,35.5185,35.5512,45900.0
2011-02-03 13:30:00,43.47,43.49,43.44,43.48,56500.0,35.5512,35.5675,35.5266,35.5593,56500.0
2011-02-03 13:35:00,43.48,43.48,43.4,43.4,21200.0,35.5593,35.5593,35.4939,35.4939,21200.0
2011-02-03 13:40:00,43.41,43.42,43.36,43.41,47400.0,35.5021,35.5103,35.4612,35.5021,47400.0
2011-02-03 13:45:00,43.42,43.44,43.36,43.38,49300.0,35.5103,35.5266,35.4612,35.4776,49300.0
2011-02-03 13:50:00,43.38,43.42,43.37,43.4,36200.0,35.4776,35.5103,35.4694,35.4939,36200.0
2011-02-03 13:55:00,43.4,43.43,43.37,43.41,51000.0,35.4939,35.5185,35.4694,35.5021,51000.0
2011-02-03 14:00:00,43.41,43.47,43.39,43.43,36100.0,35.5021,35.5512,35.4857,35.5185,36100.0
2011-02-03 14:05:00,43.43,43.46,43.39,43.44,38000.0,35.5185,35.543,35.4857,35.5266,38000.0
2011-02-03 14:10:00,43.44,43.46,43.42,43.44,37700.0,35.5266,35.543,35.5103,35.5266,37700.0
2011-02-03 14:15:00,43.45,43.51,43.44,43.51,44300.0,35.5348,35.5839,35.5266,35.5839,44300.0
2011-02-03 14:20:00,43.51,43.54,43.5,43.53,23700.0,35.5839,35.6084,35.5757,35.6002,23700.0
2011-02-03 14:25:00,43.53,43.53,43.45,43.46,32500.0,35.6002,35.6002,35.5348,35.543,32500.0
2011-02-03 14:30:00,43.47,43.52,43.46,43.48,48800.0,35.5512,35.5921,35.543,35.5593,48800.0
2011-02-03 14:35:00,43.48,43.53,43.45,43.53,43400.0,35.5593,35.6002,35.5348,35.6002,43400.0
2011-02-03 14:40:00,43.53,43.54,43.52,43.54,35600.0,35.6002,35.6084,35.5921,35.6084,35600.0
2011-02-03 14:45:00,43.54,43.54,43.42,43.44,132700.0,35.6084,35.6084,35.5103,35.5266,132700.0
2011-02-03 14:50:00,43.44,43.5,43.44,43.5,122900.0,35.5266,35.5757,35.5266,35.5757,122900.0
2011-02-03 14:55:00,43.5,43.54,43.48,43.53,92200.0,35.5757,35.6084,35.5593,35.6002,92200.0
2011-02-03 15:00:00,43.53,43.58,43.5,43.56,139700.0,35.6002,35.6411,35.5757,35.6248,139700.0
2011-02-03 15:05:00,43.56,43.58,43.55,43.56,42500.0,35.6248,35.6411,35.6166,35.6248,42500.0
2011-02-03 15:10:00,43.56,43.6,43.55,43.59,45800.0,35.6248,35.6575,35.6166,35.6493,45800.0
2011-02-03 15:15:00,43.58,43.62,43.58,43.61,69400.0,35.6411,35.6738,35.6411,35.6657,69400.0
2011-02-03 15:20:00,43.62,43.64,43.61,43.62,59900.0,35.6738,35.6902,35.6657,35.6738,59900.0
2011-02-03 15:25:00,43.61,43.65,43.61,43.64,52200.0,35.6657,35.6984,35.6657,35.6902,52200.0
2011-02-03 15:30:00,43.64,43.7,43.63,43.7,158900.0,35.6902,35.7393,35.682,35.7393,158900.0
2011-02-03 15:35:00,43.69,43.7,43.68,43.69,82300.0,35.7311,35.7393,35.7229,35.7311,82300.0
2011-02-03 15:40:00,43.69,43.69,43.67,43.67,65700.0,35.7311,35.7311,35.7147,35.7147,65700.0
2011-02-03 15:45:00,43.67,43.7,43.6,43.61,143400.0,35.7147,35.7393,35.6575,35.6657,143400.0
2011-02-03 15:50:00,43.61,43.63,43.58,43.58,144800.0,35.6657,35.682,35.6411,35.6411,144800.0
2011-02-03 15:55:00,43.58,43.59,43.53,43.54,262300.0,35.6411,35.6493,35.6002,35.6084,262300.0
2011-02-04 09:30:00,43.53,43.65,43.32,43.6,164600.0,35.6002,35.6984,35.4285,35.6575,164600.0
2011-02-04 09:35:00,43.61,43.67,43.43,43.44,74600.0,35.6657,35.7147,35.5185,35.5266,74600.0
2011-02-04 09:40:00,43.43,43.44,43.33,43.34,74900.0,35.5185,35.5266,35.4367,35.4448,74900.0
2011-02-04 09:45:00,43.33,43.34,43.26,43.3,92500.0,35.4367,35.4448,35.3794,35.4121,92500.0
2011-02-04 09:50:00,43.3,43.49,43.29,43.44,108400.0,35.4121,35.5675,35.404,35.5266,108400.0
2011-02-04 09:55:00,43.43,43.46,43.38,43.39,70200.0,35.5185,35.543,35.4776,35.4857,70200.0
2011-02-04 10:00:00,43.39,43.42,43.37,43.39,60300.0,35.4857,35.5103,35.4694,35.4857,60300.0
2011-02-04 10:05:00,43.4,43.4,43.33,43.37,26100.0,35.4939,35.4939,35.4367,35.4694,26100.0
2011-02-04 10:10:00,43.37,43.42,43.32,43.33,39600.0,35.4694,35.5103,35.4285,35.4367,39600.0
2011-02-04 10:15:00,43.33,43.51,43.3,43.51,103300.0,35.4367,35.5839,35.4121,35.5839,103300.0
2011-02-04 10:20:00,43.51,43.7,43.5,43.63,86100.0,35.5839,35.7393,35.5757,35.682,86100.0
2011-02-04 10:25:00,43.63,43.67,43.53,43.54,82500.0,35.682,35.7147,35.6002,35.6084,82500.0
2011-02-04 10:30:00,43.55,43.61,43.54,43.56,65600.0,35.6166,35.6657,35.6084,35.6248,65600.0
2011-02-04 10:35:00,43.56,43.59,43.54,43.56,37000.0,35.6248,35.6493,35.6084,35.6248,37000.0
2011-02-04 10:40:00,43.55,43.55,43.4,43.43,64100.0,35.6166,35.6166,35.4939,35.5185,64100.0
2011-02-04 10:45:00,43.41,43.41,43.32,43.4,60100.0,35.5021,35.5021,35.4285,35.4939,60100.0
2011-02-04 10:50:00,43.4,43.42,43.32,43.33,83600.0,35.4939,35.5103,35.4285,35.4367,83600.0
2011-02-04 10:55:00,43.33,43.4,43.32,43.35,73900.0,35.4367,35.4939,35.4285,35.453,73900.0
2011-02-04 11:00:00,43.35,43.35,43.23,43.23,128200.0,35.453,35.453,35.3549,35.3549,128200.0
2011-02-04 11:05:00,43.22,43.29,43.2,43.23,171300.0,35.3467,35.404,35.3303,35.3549,171300.0
2011-02-04 11:10:00,43.22,43.23,43.18,43.21,86100.0,35.3467,35.3549,35.314,35.3385,86100.0
2011-02-04 11:15:00,43.21,43.32,43.21,43.32,158200.0,35.3385,35.4285,35.3385,35.4285,158200.0
2011-02-04 11:20:00,43.32,43.39,43.31,43.37,67200.0,35.4285,35.4857,35.4203,35.4694,67200.0
2011-02-04 11:25:00,43.38,43.4,43.35,43.37,56300.0,35.4776,35.4939,35.453,35.4694,56300.0
2011-02-04 11:30:00,43.36,43.5,43.36,43.49,72800.0,35.4612,35.5757,35.4612,35.5675,72800.0
2011-02-04 11:35:00,43.5,43.5,43.39,43.4,56600.0,35.5757,35.5757,35.4857,35.4939,56600.0
2011-02-04 11:40:00,43.4,43.41,43.31,43.32,45500.0,35.4939,35.5021,35.4203,35.4285,45500.0
2011-02-04 11:45:00,43.32,43.35,43.27,43.34,130800.0,35.4285,35.453,35.3876,35.4448,130800.0
2011-02-04 11:50:00,43.34,43.38,43.34,43.36,111200.0,35.4448,35.4776,35.4448,35.4612,111200.0
2011-02-04 11:55:00,43.36,43.4,43.36,43.36,66900.0,35.4612,35.4939,35.4612,35.4612,66900.0
2011-02-04 12:00:00,43.36,43.37,43.27,43.28,34700.0,35.4612,35.4694,35.3876,35.3958,34700.0
2011-02-04 12:05:00,43.28,43.31,43.27,43.3,62800.0,35.3958,35.4203,35.3876,35.4121,62800.0
2011-02-04 12:10:00,43.31,43.33,43.29,43.31,27400.0,35.4203,35.4367,35.404,35.4203,27400.0
2011-02-04 12:15:00,43.3,43.34,43.3,43.3,17300.0,35.4121,35.4448,35.4121,35.4121,17300.0
2011-02-04 12:20:00,43.3,43.37,43.3,43.36,20800.0,35.4121,35.4694,35.4121,35.4612,20800.0
2011-02-04 12:25:00,43.37,43.4,43.35,43.38,26800.0,35.4694,35.4939,35.453,35.4776,26800.0
2011-02-04 12:30:00,43.38,43.4,43.37,43.39,118000.0,35.4776,35.4939,35.4694,35.4857,118000.0
2011-02-04 12:35:00,43.38,43.39,43.36,43.38,38900.0,35.4776,35.4857,35.4612,35.4776,38900.0
2011-02-04 12:40:00,43.38,43.41,43.37,43.41,77000.0,35.4776,35.5021,35.4694,35.5021,77000.0
2011-02-04 12:45:00,43.41,43.44,43.4,43.44,28900.0,35.5021,35.5266,35.4939,35.5266,28900.0
2011-02-04 12:50:00,43.44,43.48,43.43,43.44,53500.0,35.5266,35.5593,35.5185,35.5266,53500.0
2011-02-04 12:55:00,43.44,43.45,43.4,43.44,31300.0,35.5266,35.5348,35.4939,35.5266,31300.0
2011-02-04 13:00:00,43.42,43.44,43.4,43.4,24700.0,35.5103,35.5266,35.4939,35.4939,24700.0
2011-02-04 13:05:00,43.42,43.47,43.41,43.47,21000.0,35.5103,35.5512,35.5021,35.5512,21000.0
2011-02-04 13:10:00,43.46,43.48,43.44,43.47,21400.0,35.543,35.5593,35.5266,35.5512,21400.0
2011-02-04 13:15:00,43.47,43.48,43.44,43.45,38100.0,35.5512,35.5593,35.5266,35.5348,38100.0
2011-02-04 13:20:00,43.46,43.5,43.45,43.47,24100.0,35.543,35.5757,35.5348,35.5512,24100.0
2011-02-04 13:25:00,43.46,43.5,43.46,43.49,45100.0,35.543,35.5757,35.543,35.5675,45100.0
2011-02-04 13:30:00,43.49,43.5,43.49,43.49,30300.0,35.5675,35.5757,35.5675,35.5675,30300.0
2011-02-04 13:35:00,43.49,43.5,43.48,43.5,29500.0,35.5675,35.5757,35.5593,35.5757,29500.0
2011-02-04 13:40:00,43.49,43.53,43.49,43.5,27100.0,35.5675,35.6002,35.5675,35.5757,27100.0
2011-02-04 13:45:00,43.5,43.53,43.49,43.5,22400.0,35.5757,35.6002,35.5675,35.5757,22400.0
2011-02-04 13:50:00,43.5,43.55,43.49,43.53,18700.0,35.5757,35.6166,35.5675,35.6002,18700.0
2011-02-04 13:55:00,43.54,43.56,43.53,43.54,24700.0,35.6084,35.6248,35.6002,35.6084,24700.0
2011-02-04 14:00:00,43.54,43.57,43.52,43.55,44800.0,35.6084,35.6329,35.5921,35.6166,44800.0
2011-02-04 14:05:00,43.54,43.55,43.52,43.52,34000.0,35.6084,35.6166,35.5921,35.5921,34000.0
2011-02-04 14:10:00,43.52,43.55,43.5,43.51,39500.0,35.5921,35.6166,35.5757,35.5839,39500.0
2011-02-04 14:15:00,43.5,43.55,43.5,43.54,39800.0,35.5757,35.6166,35.5757,35.6084,39800.0
2011-02-04 14:20:00,43.53,43.59,43.51,43.58,119800.0,35.6002,35.6493,35.5839,35.6411,119800.0
2011-02-04 14:25:00,43.59,43.61,43.55,43.56,59600.0,35.6493,35.6657,35.6166,35.6248,59600.0
2011-02-04 14:30:00,43.55,43.55,43.49,43.51,20300.0,35.6166,35.6166,35.5675,35.5839,20300.0
2011-02-04 14:35:00,43.51,43.53,43.49,43.5,18100.0,35.5839,35.6002,35.5675,35.5757,18100.0
2011-02-04 14:40:00,43.5,43.51,43.44,43.5,88400.0,35.5757,35.5839,35.5266,35.5757,88400.0
2011-02-04 14:45:00,43.49,43.52,43.47,43.49,20800.0,35.5675,35.5921,35.5512,35.5675,20800.0
2011-02-04 14:50:00,43.49,43.55,43.48,43.55,62800.0,35.5675,35.6166,35.5593,35.6166,62800.0
2011-02-04 14:55:00,43.55,43.61,43.54,43.57,95400.0,35.6166,35.6657,35.6084,35.6329,95400.0
2011-02-04 15:00:00,43.57,43.6,43.55,43.6,79500.0,35.6329,35.6575,35.6166,35.6575,79500.0
2011-02-04 15:05:00,43.59,43.65,43.58,43.62,85400.0,35.6493,35.6984,35.6411,35.6738,85400.0
2011-02-04 15:10:00,43.62,43.7,43.62,43.69,98500.0,35.6738,35.7393,35.6738,35.7311,98500.0
2011-02-04 15:15:00,43.69,43.76,43.69,43.75,112500.0,35.7311,35.7883,35.7311,35.7802,112500.0
2011-02-04 15:20:00,43.75,43.8,43.72,43.73,113200.0,35.7802,35.821,35.7556,35.7638,113200.0
2011-02-04 15:25:00,43.72,43.73,43.68,43.7,101100.0,35.7556,35.7638,35.7229,35.7393,101100.0
2011-02-04 15:30:00,43.7,43.74,43.69,43.74,84300.0,35.7393,35.772,35.7311,35.772,84300.0
2011-02-04 15:35:00,43.74,43.78,43.73,43.76,197400.0,35.772,35.8047,35.7638,35.7883,197400.0
2011-02-04 15:40:00,43.77,43.8,43.76,43.79,92300.0,35.7965,35.821,35.7883,35.8129,92300.0
2011-02-04 15:45:00,43.8,43.9,43.79,43.88,262400.0,35.821,35.9028,35.8129,35.8865,262400.0
2011-02-04 15:50:00,43.89,43.89,43.81,43.81,172700.0,35.8947,35.8947,35.8292,35.8292,172700.0
2011-02-04 15:55:00,43.82,43.82,43.75,43.8,239900.0,35.8374,35.8374,35.7802,35.821,239900.0
2011-02-07 09:30:00,43.96,44.08,43.88,44.01,203200.0,35.9519,36.05,35.8865,35.9928,203200.0
2011-02-07 09:35:00,44.01,44.21,44.0,44.21,150500.0,35.9928,36.1564,35.9846,36.1564,150500.0
2011-02-07 09:40:00,44.21,44.42,44.2,44.39,158100.0,36.1564,36.3281,36.1482,36.3036,158100.0
2011-02-07 09:45:00,44.4,44.56,44.4,44.54,239300.0,36.3117,36.4426,36.3117,36.4262,239300.0
2011-02-07 09:50:00,44.53,44.61,44.47,44.48,260800.0,36.4181,36.4835,36.369,36.3772,260800.0
2011-02-07 09:55:00,44.47,44.64,44.47,44.63,105000.0,36.369,36.508,36.369,36.4998,105000.0
2011-02-07 10:00:00,44.64,44.71,44.63,44.66,94800.0,36.508,36.5653,36.4998,36.5244,94800.0
2011-02-07 10:05:00,44.65,44.75,44.65,44.74,224500.0,36.5162,36.598,36.5162,36.5898,224500.0
2011-02-07 10:10:00,44.75,44.79,44.73,44.76,136200.0,36.598,36.6307,36.5816,36.6062,136200.0
2011-02-07 10:15:00,44.77,44.86,44.76,44.82,221200.0,36.6143,36.688,36.6062,36.6552,221200.0
2011-02-07 10:20:00,44.82,44.92,44.81,44.91,154500.0,36.6552,36.737,36.6471,36.7288,154500.0
2011-02-07 10:25:00,44.92,44.98,44.91,44.97,129700.0,36.737,36.7861,36.7288,36.7779,129700.0
2011-02-07 10:30:00,44.98,44.99,44.88,44.96,160800.0,36.7861,36.7943,36.7043,36.7697,160800.0
2011-02-07 10:35:00,44.96,44.96,44.9,44.96,129700.0,36.7697,36.7697,36.7207,36.7697,129700.0
2011-02-07 10:40:00,44.95,45.04,44.95,45.03,313500.0,36.7616,36.8352,36.7616,36.827,313500.0
2011-02-07 10:45:00,45.02,45.05,45.01,45.04,153200.0,36.8188,36.8433,36.8106,36.8352,153200.0
2011-02-07 10:50:00,45.05,45.06,45.0,45.01,117900.0,36.8433,36.8515,36.8024,36.8106,117900.0
2011-02-07 10:55:00,45.0,45.09,45.0,45.04,132400.0,36.8024,36.8761,36.8024,36.8352,132400.0
2011-02-07 11:00:00,45.03,45.05,44.95,44.97,99400.0,36.827,36.8433,36.7616,36.7779,99400.0
2011-02-07 11:05:00,44.97,45.0,44.9,44.9,125000.0,36.7779,36.8024,36.7207,36.7207,125000.0
2011-02-07 11:10:00,44.9,44.92,44.89,44.9,65300.0,36.7207,36.737,36.7125,36.7207,65300.0
2011-02-07 11:15:00,44.9,44.9,44.79,44.79,99700.0,36.7207,36.7207,36.6307,36.6307,99700.0
2011-02-07 11:20:00,44.79,44.85,44.78,44.82,74800.0,36.6307,36.6798,36.6225,36.6552,74800.0
2011-02-07 11:25:00,44.83,44.94,44.8,44.94,113000.0,36.6634,36.7534,36.6389,36.7534,113000.0
2011-02-07 11:30:00,44.93,45.05,44.93,45.0,210800.0,36.7452,36.8433,36.7452,36.8024,210800.0
2011-02-07 11:35:00,45.0,45.04,44.96,45.03,70900.0,36.8024,36.8352,36.7697,36.827,70900.0
2011-02-07 11:40:00,45.04,45.09,45.0,45.01,110400.0,36.8352,36.8761,36.8024,36.8106,110400.0
2011-02-07 11:45:00,45.01,45.02,44.93,44.94,84800.0,36.8106,36.8188,36.7452,36.7534,84800.0
2011-02-07 11:50:00,44.94,44.97,44.91,44.94,56400.0,36.7534,36.7779,36.7288,36.7534,56400.0
2011-02-07 11:55:00,44.94,44.98,44.91,44.91,82500.0,36.7534,36.7861,36.7288,36.7288,82500.0
2011-02-07 12:00:00,44.91,44.96,44.9,44.91,99500.0,36.7288,36.7697,36.7207,36.7288,99500.0
2011-02-07 12:05:00,44.91,44.92,44.86,44.87,93900.0,36.7288,36.737,36.688,36.6961,93900.0
2011-02-07 12:10:00,44.87,44.89,44.86,44.89,28400.0,36.6961,36.7125,36.688,36.7125,28400.0
2011-02-07 12:15:00,44.89,44.92,44.89,44.91,73300.0,36.7125,36.737,36.7125,36.7288,73300.0
2011-02-07 12:20:00,44.91,44.92,44.87,44.92,172300.0,36.7288,36.737,36.6961,36.737,172300.0
2011-02-07 12:25:00,44.92,44.97,44.91,44.93,56900.0,36.737,36.7779,36.7288,36.7452,56900.0
2011-02-07 12:30:00,44.93,44.98,44.91,44.94,58100.0,36.7452,36.7861,36.7288,36.7534,58100.0
2011-02-07 12:35:00,44.94,44.95,44.91,44.93,47200.0,36.7534,36.7616,36.7288,36.7452,47200.0
2011-02-07 12:40:00,44.94,44.95,44.9,44.94,37100.0,36.7534,36.7616,36.7207,36.7534,37100.0
2011-02-07 12:45:00,44.95,44.95,44.9,44.94,30400.0,36.7616,36.7616,36.7207,36.7534,30400.0
2011-02-07 12:50:00,44.94,44.95,44.9,44.91,54000.0,36.7534,36.7616,36.7207,36.7288,54000.0
2011-02-07 12:55:00,44.9,44.92,44.85,44.85,68600.0,36.7207,36.737,36.6798,36.6798,68600.0
2011-02-07 13:00:00,44.84,44.9,44.82,44.89,111400.0,36.6716,36.7207,36.6552,36.7125,111400.0
2011-02-07 13:05:00,44.9,44.96,44.9,44.95,66600.0,36.7207,36.7697,36.7207,36.7616,66600.0
2011-02-07 13:10:00,44.95,44.99,44.95,44.98,37500.0,36.7616,36.7943,36.7616,36.7861,37500.0
2011-02-07 13:15:00,44.98,44.99,44.97,44.98,61800.0,36.7861,36.7943,36.7779,36.7861,61800.0
2011-02-07 13:20:00,44.98,45.0,44.92,44.97,88100.0,36.7861,36.8024,36.737,36.7779,88100.0
2011-02-07 13:25:00,44.97,44.97,44.95,44.96,21000.0,36.7779,36.7779,36.7616,36.7697,21000.0
2011-02-07 13:30:00,44.96,44.98,44.95,44.95,48300.0,36.7697,36.7861,36.7616,36.7616,48300.0
2011-02-07 13:35:00,44.95,44.95,44.88,44.93,53500.0,36.7616,36.7616,36.7043,36.7452,53500.0
2011-02-07 13:40:00,44.93,44.96,44.92,44.92,24800.0,36.7452,36.7697,36.737,36.737,24800.0
2011-02-07 13:45:00,44.93,44.93,44.87,44.88,68300.0,36.7452,36.7452,36.6961,36.7043,68300.0
2011-02-07 13:50:00,44.87,44.95,44.86,44.95,49700.0,36.6961,36.7616,36.688,36.7616,49700.0
2011-02-07 13:55:00,44.95,44.98,44.94,44.98,38100.0,36.7616,36.7861,36.7534,36.7861,38100.0
2011-02-07 14:00:00,44.98,45.02,44.97,45.0,136300.0,36.7861,36.8188,36.7779,36.8024,136300.0
2011-02-07 14:05:00,45.0,45.01,44.98,45.01,46600.0,36.8024,36.8106,36.7861,36.8106,46600.0
2011-02-07 14:10:00,45.0,45.01,44.94,44.96,66900.0,36.8024,36.8106,36.7534,36.7697,66900.0
2011-02-07 14:15:00,44.96,44.98,44.92,44.97,48600.0,36.7697,36.7861,36.737,36.7779,48600.0
2011-02-07 14:20:00,44.97,45.01,44.95,45.0,66400.0,36.7779,36.8106,36.7616,36.8024,66400.0
2011-02-07 14:25:00,45.0,45.01,44.98,45.0,43000.0,36.8024,36.8106,36.7861,36.8024,43000.0
2011-02-07 14:30:00,45.0,45.03,44.99,45.02,70300.0,36.8024,36.827,36.7943,36.8188,70300.0
2011-02-07 14:35:00,45.02,45.07,45.0,45.03,73600.0,36.8188,36.8597,36.8024,36.827,73600.0
2011-02-07 14:40:00,45.04,45.1,45.03,45.1,68200.0,36.8352,36.8842,36.827,36.8842,68200.0
2011-02-07 14:45:00,45.1,45.1,45.0,45.04,229700.0,36.8842,36.8842,36.8024,36.8352,229700.0
2011-02-07 14:50:00,45.03,45.05,44.98,44.99,59700.0,36.827,36.8433,36.7861,36.7943,59700.0
2011-02-07 14:55:00,44.99,44.99,44.92,44.97,121200.0,36.7943,36.7943,36.737,36.7779,121200.0
2011-02-07 15:00:00,44.96,45.02,44.93,44.98,141900.0,36.7697,36.8188,36.7452,36.7861,141900.0
2011-02-07 15:05:00,44.98,44.98,44.93,44.95,135000.0,36.7861,36.7861,36.7452,36.7616,135000.0
2011-02-07 15:10:00,44.96,45.0,44.93,44.93,138200.0,36.7697,36.8024,36.7452,36.7452,138200.0
2011-02-07 15:15:00,44.93,44.95,44.92,44.92,41600.0,36.7452,36.7616,36.737,36.737,41600.0
2011-02-07 15:20:00,44.92,44.93,44.86,44.9,76000.0,36.737,36.7452,36.688,36.7207,76000.0
2011-02-07 15:25:00,44.91,44.94,44.9,44.91,95200.0,36.7288,36.7534,36.7207,36.7288,95200.0
2011-02-07 15:30:00,44.91,44.95,44.89,44.94,93100.0,36.7288,36.7616,36.7125,36.7534,93100.0
2011-02-07 15:35:00,44.94,44.94,44.82,44.84,125700.0,36.7534,36.7534,36.6552,36.6716,125700.0
2011-02-07 15:40:00,44.84,44.91,44.84,44.91,220500.0,36.6716,36.7288,36.6716,36.7288,220500.0
2011-02-07 15:45:00,44.91,44.94,44.86,44.86,174100.0,36.7288,36.7534,36.688,36.688,174100.0
2011-02-07 15:50:00,44.87,44.88,44.8,44.81,183700.0,36.6961,36.7043,36.6389,36.6471,183700.0
2011-02-07 15:55:00,44.81,44.85,44.8,44.83,455300.0,36.6471,36.6798,36.6389,36.6634,455300.0
2011-02-08 09:30:00,44.66,45.0,44.62,44.88,229100.0,36.5244,36.8024,36.4917,36.7043,229100.0
2011-02-08 09:35:00,44.91,45.0,44.82,44.98,117000.0,36.7288,36.8024,36.6552,36.7861,117000.0
2011-02-08 09:40:00,44.99,45.0,44.87,44.89,132300.0,36.7943,36.8024,36.6961,36.7125,132300.0
2011-02-08 09:45:00,44.89,44.92,44.85,44.91,149100.0,36.7125,36.737,36.6798,36.7288,149100.0
2011-02-08 09:50:00,44.91,44.95,44.89,44.93,30400.0,36.7288,36.7616,36.7125,36.7452,30400.0
2011-02-08 09:55:00,44.93,45.08,44.91,45.04,105500.0,36.7452,36.8679,36.7288,36.8352,105500.0
2011-02-08 10:00:00,45.04,45.08,44.98,45.06,67300.0,36.8352,36.8679,36.7861,36.8515,67300.0
2011-02-08 10:05:00,45.06,45.07,45.01,45.05,30300.0,36.8515,36.8597,36.8106,36.8433,30300.0
2011-02-08 10:10:00,45.05,45.09,45.0,45.06,71900.0,36.8433,36.8761,36.8024,36.8515,71900.0
2011-02-08 10:15:00,45.07,45.11,45.0,45.05,99000.0,36.8597,36.8924,36.8024,36.8433,99000.0
2011-02-08 10:20:00,45.04,45.1,45.02,45.09,107300.0,36.8352,36.8842,36.8188,36.8761,107300.0
2011-02-08 10:25:00,45.09,45.18,45.08,45.17,196000.0,36.8761,36.9497,36.8679,36.9415,196000.0
2011-02-08 10:30:00,45.17,45.3,45.16,45.25,128500.0,36.9415,37.0478,36.9333,37.0069,128500.0
2011-02-08 10:35:00,45.25,45.26,45.17,45.18,80600.0,37.0069,37.0151,36.9415,36.9497,80600.0
2011-02-08 10:40:00,45.18,45.25,45.16,45.24,52500.0,36.9497,37.0069,36.9333,36.9987,52500.0
2011-02-08 10:45:00,45.24,45.33,45.24,45.3,100400.0,36.9987,37.0723,36.9987,37.0478,100400.0
2011-02-08 10:50:00,45.3,45.35,45.23,45.25,91200.0,37.0478,37.0887,36.9905,37.0069,91200.0
2011-02-08 10:55:00,45.24,45.35,45.24,45.31,89200.0,36.9987,37.0887,36.9987,37.056,89200.0
2011-02-08 11:00:00,45.32,45.35,45.18,45.22,83600.0,37.0642,37.0887,36.9497,36.9824,83600.0
2011-02-08 11:05:00,45.22,45.3,45.16,45.3,91300.0,36.9824,37.0478,36.9333,37.0478,91300.0
2011-02-08 11:10:00,45.29,45.37,45.29,45.37,71700.0,37.0396,37.105,37.0396,37.105,71700.0
2011-02-08 11:15:00,45.37,45.38,45.29,45.3,109800.0,37.105,37.1132,37.0396,37.0478,109800.0
2011-02-08 11:20:00,45.29,45.34,45.28,45.33,58600.0,37.0396,37.0805,37.0314,37.0723,58600.0
2011-02-08 11:25:00,45.34,45.37,45.29,45.31,46100.0,37.0805,37.105,37.0396,37.056,46100.0
2011-02-08 11:30:00,45.31,45.37,45.3,45.33,51100.0,37.056,37.105,37.0478,37.0723,51100.0
2011-02-08 11:35:00,45.34,45.38,45.33,45.34,45300.0,37.0805,37.1132,37.0723,37.0805,45300.0
2011-02-08 11:40:00,45.34,45.37,45.3,45.31,54300.0,37.0805,37.105,37.0478,37.056,54300.0
2011-02-08 11:45:00,45.31,45.33,45.3,45.33,70400.0,37.056,37.0723,37.0478,37.0723,70400.0
2011-02-08 11:50:00,45.32,45.39,45.3,45.3,49600.0,37.0642,37.1214,37.0478,37.0478,49600.0
2011-02-08 11:55:00,45.31,45.33,45.3,45.31,30100.0,37.056,37.0723,37.0478,37.056,30100.0
2011-02-08 12:00:00,45.31,45.38,45.3,45.37,66800.0,37.056,37.1132,37.0478,37.105,66800.0
2011-02-08 12:05:00,45.37,45.38,45.32,45.35,73400.0,37.105,37.1132,37.0642,37.0887,73400.0
2011-02-08 12:10:00,45.34,45.35,45.31,45.31,17200.0,37.0805,37.0887,37.056,37.056,17200.0
2011-02-08 12:15:00,45.31,45.37,45.3,45.37,90200.0,37.056,37.105,37.0478,37.105,90200.0
2011-02-08 12:20:00,45.37,45.39,45.36,45.39,41000.0,37.105,37.1214,37.0969,37.1214,41000.0
2011-02-08 12:25:00,45.39,45.4,45.38,45.39,83400.0,37.1214,37.1296,37.1132,37.1214,83400.0
2011-02-08 12:30:00,45.39,45.47,45.38,45.46,107800.0,37.1214,37.1868,37.1132,37.1786,107800.0
2011-02-08 12:35:00,45.46,45.5,45.44,45.5,75200.0,37.1786,37.2114,37.1623,37.2114,75200.0
2011-02-08 12:40:00,45.5,45.52,45.45,45.45,138400.0,37.2114,37.2277,37.1705,37.1705,138400.0
2011-02-08 12:45:00,45.45,45.48,45.44,45.47,56700.0,37.1705,37.195,37.1623,37.1868,56700.0
2011-02-08 12:50:00,45.47,45.49,45.46,45.49,31200.0,37.1868,37.2032,37.1786,37.2032,31200.0
2011-02-08 12:55:00,45.48,45.5,45.46,45.47,75900.0,37.195,37.2114,37.1786,37.1868,75900.0
2011-02-08 13:00:00,45.46,45.5,45.45,45.48,86300.0,37.1786,37.2114,37.1705,37.195,86300.0
2011-02-08 13:05:00,45.47,45.49,45.46,45.46,41100.0,37.1868,37.2032,37.1786,37.1786,41100.0
2011-02-08 13:10:00,45.46,45.51,45.45,45.46,80300.0,37.1786,37.2195,37.1705,37.1786,80300.0
2011-02-08 13:15:00,45.45,45.52,45.45,45.5,91100.0,37.1705,37.2277,37.1705,37.2114,91100.0
2011-02-08 13:20:00,45.49,45.5,45.46,45.47,51600.0,37.2032,37.2114,37.1786,37.1868,51600.0
2011-02-08 13:25:00,45.48,45.52,45.47,45.5,84600.0,37.195,37.2277,37.1868,37.2114,84600.0
2011-02-08 13:30:00,45.5,45.52,45.49,45.5,47100.0,37.2114,37.2277,37.2032,37.2114,47100.0
2011-02-08 13:35:00,45.5,45.5,45.47,45.49,51900.0,37.2114,37.2114,37.1868,37.2032,51900.0
2011-02-08 13:40:00,45.5,45.54,45.49,45.54,61700.0,37.2114,37.2441,37.2032,37.2441,61700.0
2011-02-08 13:45:00,45.53,45.55,45.5,45.55,134200.0,37.2359,37.2523,37.2114,37.2523,134200.0
2011-02-08 13:50:00,45.55,45.7,45.54,45.68,380400.0,37.2523,37.3749,37.2441,37.3586,380400.0
2011-02-08 13:55:00,45.69,45.73,45.58,45.63,206100.0,37.3668,37.3995,37.2768,37.3177,206100.0
2011-02-08 14:00:00,45.63,45.66,45.61,45.62,114800.0,37.3177,37.3422,37.3013,37.3095,114800.0
2011-02-08 14:05:00,45.61,45.67,45.61,45.66,58300.0,37.3013,37.3504,37.3013,37.3422,58300.0
2011-02-08 14:10:00,45.66,45.76,45.66,45.75,141800.0,37.3422,37.424,37.3422,37.4158,141800.0
2011-02-08 14:15:00,45.75,45.78,45.71,45.71,138600.0,37.4158,37.4404,37.3831,37.3831,138600.0
2011-02-08 14:20:00,45.71,45.83,45.71,45.82,146000.0,37.3831,37.4812,37.3831,37.4731,146000.0
2011-02-08 14:25:00,45.82,45.87,45.81,45.84,178000.0,37.4731,37.514,37.4649,37.4894,178000.0
2011-02-08 14:30:00,45.84,45.87,45.8,45.86,124900.0,37.4894,37.514,37.4567,37.5058,124900.0
2011-02-08 14:35:00,45.87,45.89,45.86,45.89,95100.0,37.514,37.5303,37.5058,37.5303,95100.0
2011-02-08 14:40:00,45.9,45.9,45.86,45.87,90500.0,37.5385,37.5385,37.5058,37.514,90500.0
2011-02-08 14:45:00,45.87,45.89,45.84,45.87,125300.0,37.514,37.5303,37.4894,37.514,125300.0
2011-02-08 14:50:00,45.87,45.89,45.85,45.87,99400.0,37.514,37.5303,37.4976,37.514,99400.0
2011-02-08 14:55:00,45.87,45.91,45.83,45.91,105600.0,37.514,37.5467,37.4812,37.5467,105600.0
2011-02-08 15:00:00,45.9,45.95,45.89,45.94,191500.0,37.5385,37.5794,37.5303,37.5712,191500.0
2011-02-08 15:05:00,45.93,45.97,45.91,45.97,159400.0,37.563,37.5957,37.5467,37.5957,159400.0
2011-02-08 15:10:00,45.97,45.97,45.95,45.96,136900.0,37.5957,37.5957,37.5794,37.5876,136900.0
2011-02-08 15:15:00,45.96,45.97,45.91,45.92,89200.0,37.5876,37.5957,37.5467,37.5549,89200.0
2011-02-08 15:20:00,45.93,45.93,45.88,45.93,103700.0,37.563,37.563,37.5221,37.563,103700.0
2011-02-08 15:25:00,45.93,45.93,45.86,45.89,158000.0,37.563,37.563,37.5058,37.5303,158000.0
2011-02-08 15:30:00,45.9,45.92,45.87,45.91,113500.0,37.5385,37.5549,37.514,37.5467,113500.0
2011-02-08 15:35:00,45.9,45.91,45.86,45.88,126000.0,37.5385,37.5467,37.5058,37.5221,126000.0
2011-02-08 15:40:00,45.87,45.91,45.85,45.85,183200.0,37.514,37.5467,37.4976,37.4976,183200.0
2011-02-08 15:45:00,45.85,45.87,45.77,45.82,426900.0,37.4976,37.514,37.4322,37.4731,426900.0
2011-02-08 15:50:00,45.82,45.84,45.79,45.8,310300.0,37.4731,37.4894,37.4485,37.4567,310300.0
2011-02-08 15:55:00,45.8,45.95,45.78,45.89,777000.0,37.4567,37.5794,37.4404,37.5303,777000.0
2011-02-09 09:30:00,45.6,45.61,45.31,45.52,216500.0,37.2931,37.3013,37.056,37.2277,216500.0
2011-02-09 09:35:00,45.48,45.82,45.48,45.8,92200.0,37.195,37.4731,37.195,37.4567,92200.0
2011-02-09 09:40:00,45.8,45.81,45.72,45.73,169900.0,37.4567,37.4649,37.3913,37.3995,169900.0
2011-02-09 09:45:00,45.73,45.76,45.72,45.73,79800.0,37.3995,37.424,37.3913,37.3995,79800.0
2011-02-09 09:50:00,45.72,45.73,45.69,45.71,116000.0,37.3913,37.3995,37.3668,37.3831,116000.0
2011-02-09 09:55:00,45.7,45.94,45.69,45.94,151100.0,37.3749,37.5712,37.3668,37.5712,151100.0
2011-02-09 10:00:00,45.93,46.05,45.93,46.0,543200.0,37.563,37.6612,37.563,37.6203,543200.0
2011-02-09 10:05:00,45.99,46.0,45.8,45.8,98600.0,37.6121,37.6203,37.4567,37.4567,98600.0
2011-02-09 10:10:00,45.8,45.81,45.67,45.67,52300.0,37.4567,37.4649,37.3504,37.3504,52300.0
2011-02-09 10:15:00,45.67,45.87,45.67,45.86,99300.0,37.3504,37.514,37.3504,37.5058,99300.0
2011-02-09 10:20:00,45.87,45.96,45.85,45.95,97600.0,37.514,37.5876,37.4976,37.5794,97600.0
2011-02-09 10:25:00,45.95,46.04,45.95,45.99,73500.0,37.5794,37.653,37.5794,37.6121,73500.0
2011-02-09 10:30:00,45.99,46.02,45.98,46.02,42900.0,37.6121,37.6366,37.6039,37.6366,42900.0
2011-02-09 10:35:00,46.02,46.02,45.93,45.93,28900.0,37.6366,37.6366,37.563,37.563,28900.0
2011-02-09 10:40:00,45.93,46.01,45.92,46.0,51400.0,37.563,37.6285,37.5549,37.6203,51400.0
2011-02-09 10:45:00,45.99,46.05,45.98,46.05,64700.0,37.6121,37.6612,37.6039,37.6612,64700.0
2011-02-09 10:50:00,46.04,46.05,45.98,46.0,75400.0,37.653,37.6612,37.6039,37.6203,75400.0
2011-02-09 10:55:00,46.0,46.01,45.99,46.0,73900.0,37.6203,37.6285,37.6121,37.6203,73900.0
2011-02-09 11:00:00,45.99,46.02,45.99,46.01,24300.0,37.6121,37.6366,37.6121,37.6285,24300.0
2011-02-09 11:05:00,46.0,46.01,45.99,46.0,43200.0,37.6203,37.6285,37.6121,37.6203,43200.0
2011-02-09 11:10:00,45.99,46.02,45.94,45.94,79200.0,37.6121,37.6366,37.5712,37.5712,79200.0
2011-02-09 11:15:00,45.95,45.95,45.84,45.87,100700.0,37.5794,37.5794,37.4894,37.514,100700.0
2011-02-09 11:20:00,45.86,45.87,45.67,45.71,241800.0,37.5058,37.514,37.3504,37.3831,241800.0
2011-02-09 11:25:00,45.71,45.73,45.65,45.65,121400.0,37.3831,37.3995,37.334,37.334,121400.0
2011-02-09 11:30:00,45.66,45.66,45.59,45.62,110900.0,37.3422,37.3422,37.285,37.3095,110900.0
2011-02-09 11:35:00,45.63,45.66,45.6,45.63,66000.0,37.3177,37.3422,37.2931,37.3177,66000.0
2011-02-09 11:40:00,45.64,45.74,45.64,45.71,89000.0,37.3259,37.4076,37.3259,37.3831,89000.0
2011-02-09 11:45:00,45.71,45.73,45.71,45.72,30000.0,37.3831,37.3995,37.3831,37.3913,30000.0
2011-02-09 11:50:00,45.71,45.73,45.7,45.71,112100.0,37.3831,37.3995,37.3749,37.3831,112100.0
2011-02-09 11:55:00,45.71,45.71,45.55,45.55,74700.0,37.3831,37.3831,37.2523,37.2523,74700.0
2011-02-09 12:00:00,45.55,45.56,45.43,45.43,161000.0,37.2523,37.2604,37.1541,37.1541,161000.0
2011-02-09 12:05:00,45.42,45.54,45.37,45.53,210200.0,37.1459,37.2441,37.105,37.2359,210200.0
2011-02-09 12:10:00,45.53,45.62,45.51,45.61,113000.0,37.2359,37.3095,37.2195,37.3013,113000.0
2011-02-09 12:15:00,45.6,45.64,45.55,45.59,68200.0,37.2931,37.3259,37.2523,37.285,68200.0
2011-02-09 12:20:00,45.59,45.61,45.54,45.59,68400.0,37.285,37.3013,37.2441,37.285,68400.0
2011-02-09 12:25:00,45.59,45.64,45.58,45.64,32000.0,37.285,37.3259,37.2768,37.3259,32000.0
2011-02-09 12:30:00,45.64,45.67,45.62,45.64,43500.0,37.3259,37.3504,37.3095,37.3259,43500.0
2011-02-09 12:35:00,45.63,45.63,45.59,45.6,33000.0,37.3177,37.3177,37.285,37.2931,33000.0
2011-02-09 12:40:00,45.6,45.61,45.54,45.54,137300.0,37.2931,37.3013,37.2441,37.2441,137300.0
2011-02-09 12:45:00,45.54,45.54,45.46,45.48,126200.0,37.2441,37.2441,37.1786,37.195,126200.0
2011-02-09 12:50:00,45.48,45.49,45.41,45.44,79600.0,37.195,37.2032,37.1378,37.1623,79600.0
2011-02-09 12:55:00,45.45,45.45,45.33,45.35,80800.0,37.1705,37.1705,37.0723,37.0887,80800.0
2011-02-09 13:00:00,45.35,45.35,45.25,45.26,73300.0,37.0887,37.0887,37.0069,37.0151,73300.0
2011-02-09 13:05:00,45.27,45.41,45.26,45.41,62100.0,37.0233,37.1378,37.0151,37.1378,62100.0
2011-02-09 13:10:00,45.41,45.42,45.39,45.41,30200.0,37.1378,37.1459,37.1214,37.1378,30200.0
2011-02-09 13:15:00,45.42,45.44,45.35,45.43,34200.0,37.1459,37.1623,37.0887,37.1541,34200.0
2011-02-09 13:20:00,45.43,45.55,45.43,45.54,72400.0,37.1541,37.2523,37.1541,37.2441,72400.0
2011-02-09 13:25:00,45.53,45.55,45.47,45.5,33500.0,37.2359,37.2523,37.1868,37.2114,33500.0
2011-02-09 13:30:00,45.52,45.53,45.48,45.5,25500.0,37.2277,37.2359,37.195,37.2114,25500.0
2011-02-09 13:35:00,45.49,45.51,45.46,45.46,19700.0,37.2032,37.2195,37.1786,37.1786,19700.0
2011-02-09 13:40:00,45.46,45.46,45.4,45.41,21900.0,37.1786,37.1786,37.1296,37.1378,21900.0
2011-02-09 13:45:00,45.4,45.45,45.4,45.44,63400.0,37.1296,37.1705,37.1296,37.1623,63400.0
2011-02-09 13:50:00,45.44,45.47,45.41,45.45,42100.0,37.1623,37.1868,37.1378,37.1705,42100.0
2011-02-09 13:55:00,45.45,45.45,45.41,45.41,46100.0,37.1705,37.1705,37.1378,37.1378,46100.0
2011-02-09 14:00:00,45.41,45.45,45.4,45.43,113000.0,37.1378,37.1705,37.1296,37.1541,113000.0
2011-02-09 14:05:00,45.43,45.47,45.41,45.45,76000.0,37.1541,37.1868,37.1378,37.1705,76000.0
2011-02-09 14:10:00,45.44,45.46,45.44,45.46,25400.0,37.1623,37.1786,37.1623,37.1786,25400.0
2011-02-09 14:15:00,45.46,45.47,45.43,45.44,42300.0,37.1786,37.1868,37.1541,37.1623,42300.0
2011-02-09 14:20:00,45.43,45.47,45.42,45.44,116000.0,37.1541,37.1868,37.1459,37.1623,116000.0
2011-02-09 14:25:00,45.44,45.47,45.41,45.44,171700.0,37.1623,37.1868,37.1378,37.1623,171700.0
2011-02-09 14:30:00,45.43,45.46,45.42,45.46,38200.0,37.1541,37.1786,37.1459,37.1786,38200.0
2011-02-09 14:35:00,45.45,45.46,45.4,45.43,92900.0,37.1705,37.1786,37.1296,37.1541,92900.0
2011-02-09 14:40:00,45.43,45.45,45.35,45.41,223700.0,37.1541,37.1705,37.0887,37.1378,223700.0
2011-02-09 14:45:00,45.41,45.44,45.2,45.36,535800.0,37.1378,37.1623,36.966,37.0969,535800.0
2011-02-09 14:50:00,45.36,45.38,45.32,45.33,57100.0,37.0969,37.1132,37.0642,37.0723,57100.0
2011-02-09 14:55:00,45.33,45.38,45.3,45.31,65300.0,37.0723,37.1132,37.0478,37.056,65300.0
2011-02-09 15:00:00,45.31,45.4,45.3,45.36,42100.0,37.056,37.1296,37.0478,37.0969,42100.0
2011-02-09 15:05:00,45.36,45.4,45.33,45.38,39700.0,37.0969,37.1296,37.0723,37.1132,39700.0
2011-02-09 15:10:00,45.38,45.49,45.37,45.48,129600.0,37.1132,37.2032,37.105,37.195,129600.0
2011-02-09 15:15:00,45.48,45.5,45.45,45.46,60800.0,37.195,37.2114,37.1705,37.1786,60800.0
2011-02-09 15:20:00,45.46,45.55,45.45,45.52,63400.0,37.1786,37.2523,37.1705,37.2277,63400.0
2011-02-09 15:25:00,45.53,45.6,45.52,45.59,64700.0,37.2359,37.2931,37.2277,37.285,64700.0
2011-02-09 15:30:00,45.59,45.62,45.56,45.56,77400.0,37.285,37.3095,37.2604,37.2604,77400.0
2011-02-09 15:35:00,45.56,45.59,45.56,45.58,81700.0,37.2604,37.285,37.2604,37.2768,81700.0
2011-02-09 15:40:00,45.57,45.63,45.57,45.62,107700.0,37.2686,37.3177,37.2686,37.3095,107700.0
2011-02-09 15:45:00,45.61,45.66,45.61,45.65,204700.0,37.3013,37.3422,37.3013,37.334,204700.0
2011-02-09 15:50:00,45.65,45.7,45.64,45.7,174900.0,37.334,37.3749,37.3259,37.3749,174900.0
2011-02-09 15:55:00,45.7,45.73,45.64,45.73,499100.0,37.3749,37.3995,37.3259,37.3995,499100.0
2011-02-10 09:30:00,45.66,45.95,45.45,45.54,242900.0,37.3422,37.5794,37.1705,37.2441,242900.0
2011-02-10 09:35:00,45.55,45.57,45.5,45.53,151200.0,37.2523,37.2686,37.2114,37.2359,151200.0
2011-02-10 09:40:00,45.52,45.53,45.37,45.42,253900.0,37.2277,37.2359,37.105,37.1459,253900.0
2011-02-10 09:45:00,45.42,45.44,45.35,45.42,126800.0,37.1459,37.1623,37.0887,37.1459,126800.0
2011-02-10 09:50:00,45.42,45.45,45.39,45.41,115100.0,37.1459,37.1705,37.1214,37.1378,115100.0
2011-02-10 09:55:00,45.4,45.5,45.4,45.5,59600.0,37.1296,37.2114,37.1296,37.2114,59600.0
2011-02-10 10:00:00,45.48,45.5,45.41,45.45,175600.0,37.195,37.2114,37.1378,37.1705,175600.0
2011-02-10 10:05:00,45.44,45.5,45.43,45.49,116500.0,37.1623,37.2114,37.1541,37.2032,116500.0
2011-02-10 10:10:00,45.5,45.54,45.48,45.54,146900.0,37.2114,37.2441,37.195,37.2441,146900.0
2011-02-10 10:15:00,45.53,45.67,45.53,45.67,68000.0,37.2359,37.3504,37.2359,37.3504,68000.0
2011-02-10 10:20:00,45.67,45.69,45.63,45.65,64300.0,37.3504,37.3668,37.3177,37.334,64300.0
2011-02-10 10:25:00,45.65,45.66,45.57,45.6,135600.0,37.334,37.3422,37.2686,37.2931,135600.0
2011-02-10 10:30:00,45.61,45.65,45.59,45.62,47300.0,37.3013,37.334,37.285,37.3095,47300.0
2011-02-10 10:35:00,45.63,45.7,45.61,45.65,77500.0,37.3177,37.3749,37.3013,37.334,77500.0
2011-02-10 10:40:00,45.64,45.68,45.63,45.68,91400.0,37.3259,37.3586,37.3177,37.3586,91400.0
2011-02-10 10:45:00,45.67,45.71,45.65,45.7,98500.0,37.3504,37.3831,37.334,37.3749,98500.0
2011-02-10 10:50:00,45.69,45.73,45.66,45.72,136100.0,37.3668,37.3995,37.3422,37.3913,136100.0
2011-02-10 10:55:00,45.71,45.75,45.69,45.71,57000.0,37.3831,37.4158,37.3668,37.3831,57000.0
2011-02-10 11:00:00,45.7,45.79,45.7,45.78,79800.0,37.3749,37.4485,37.3749,37.4404,79800.0
2011-02-10 11:05:00,45.77,45.79,45.72,45.74,51200.0,37.4322,37.4485,37.3913,37.4076,51200.0
2011-02-10 11:10:00,45.74,45.76,45.7,45.72,28400.0,37.4076,37.424,37.3749,37.3913,28400.0
2011-02-10 11:15:00,45.73,45.8,45.72,45.74,42200.0,37.3995,37.4567,37.3913,37.4076,42200.0
2011-02-10 11:20:00,45.74,45.82,45.74,45.8,57000.0,37.4076,37.4731,37.4076,37.4567,57000.0
2011-02-10 11:25:00,45.8,45.81,45.77,45.78,68500.0,37.4567,37.4649,37.4322,37.4404,68500.0
2011-02-10 11:30:00,45.79,45.81,45.75,45.8,104800.0,37.4485,37.4649,37.4158,37.4567,104800.0
2011-02-10 11:35:00,45.81,45.86,45.79,45.81,51700.0,37.4649,37.5058,37.4485,37.4649,51700.0
2011-02-10 11:40:00,45.81,45.82,45.73,45.74,23700.0,37.4649,37.4731,37.3995,37.4076,23700.0
2011-02-10 11:45:00,45.74,45.81,45.73,45.79,64900.0,37.4076,37.4649,37.3995,37.4485,64900.0
2011-02-10 11:50:00,45.79,45.8,45.78,45.79,41100.0,37.4485,37.4567,37.4404,37.4485,41100.0
2011-02-10 11:55:00,45.8,45.8,45.77,45.8,43000.0,37.4567,37.4567,37.4322,37.4567,43000.0
2011-02-10 12:00:00,45.79,45.81,45.79,45.8,43100.0,37.4485,37.4649,37.4485,37.4567,43100.0
2011-02-10 12:05:00,45.79,45.8,45.77,45.8,59100.0,37.4485,37.4567,37.4322,37.4567,59100.0
2011-02-10 12:10:00,45.79,45.85,45.79,45.85,64700.0,37.4485,37.4976,37.4485,37.4976,64700.0
2011-02-10 12:15:00,45.84,45.89,45.83,45.88,71300.0,37.4894,37.5303,37.4812,37.5221,71300.0
2011-02-10 12:20:00,45.89,45.94,45.88,45.94,146800.0,37.5303,37.5712,37.5221,37.5712,146800.0
2011-02-10 12:25:00,45.94,45.97,45.89,45.9,92500.0,37.5712,37.5957,37.5303,37.5385,92500.0
2011-02-10 12:30:00,45.9,45.95,45.9,45.9,68200.0,37.5385,37.5794,37.5385,37.5385,68200.0
2011-02-10 12:35:00,45.89,45.94,45.89,45.91,29700.0,37.5303,37.5712,37.5303,37.5467,29700.0
2011-02-10 12:40:00,45.92,45.98,45.91,45.98,71100.0,37.5549,37.6039,37.5467,37.6039,71100.0
2011-02-10 12:45:00,45.97,46.0,45.97,45.99,59900.0,37.5957,37.6203,37.5957,37.6121,59900.0
2011-02-10 12:50:00,45.99,45.99,45.91,45.95,87800.0,37.6121,37.6121,37.5467,37.5794,87800.0
2011-02-10 12:55:00,45.94,45.99,45.94,45.95,25500.0,37.5712,37.6121,37.5712,37.5794,25500.0
2011-02-10 13:00:00,45.95,45.97,45.95,45.97,50400.0,37.5794,37.5957,37.5794,37.5957,50400.0
2011-02-10 13:05:00,45.98,46.0,45.98,45.99,42900.0,37.6039,37.6203,37.6039,37.6121,42900.0
2011-02-10 13:10:00,46.0,46.0,45.98,46.0,57900.0,37.6203,37.6203,37.6039,37.6203,57900.0
2011-02-10 13:15:00,46.0,46.05,45.99,46.03,138200.0,37.6203,37.6612,37.6121,37.6448,138200.0
2011-02-10 13:20:00,46.04,46.05,46.03,46.05,21600.0,37.653,37.6612,37.6448,37.6612,21600.0
2011-02-10 13:25:00,46.05,46.1,46.04,46.09,200200.0,37.6612,37.7021,37.653,37.6939,200200.0
2011-02-10 13:30:00,46.09,46.14,46.08,46.12,115200.0,37.6939,37.7348,37.6857,37.7184,115200.0
2011-02-10 13:35:00,46.11,46.17,46.11,46.17,87600.0,37.7102,37.7593,37.7102,37.7593,87600.0
2011-02-10 13:40:00,46.16,46.19,46.16,46.16,93500.0,37.7511,37.7757,37.7511,37.7511,93500.0
2011-02-10 13:45:00,46.16,46.25,46.16,46.24,194600.0,37.7511,37.8247,37.7511,37.8166,194600.0
2011-02-10 13:50:00,46.24,46.28,46.23,46.25,167000.0,37.8166,37.8493,37.8084,37.8247,167000.0
2011-02-10 13:55:00,46.25,46.26,46.22,46.23,43400.0,37.8247,37.8329,37.8002,37.8084,43400.0
2011-02-10 14:00:00,46.23,46.28,46.21,46.25,131400.0,37.8084,37.8493,37.792,37.8247,131400.0
2011-02-10 14:05:00,46.25,46.36,46.25,46.32,150500.0,37.8247,37.9147,37.8247,37.882,150500.0
2011-02-10 14:10:00,46.32,46.37,46.32,46.36,67200.0,37.882,37.9229,37.882,37.9147,67200.0
2011-02-10 14:15:00,46.36,46.38,46.34,46.35,88700.0,37.9147,37.9311,37.8983,37.9065,88700.0
2011-02-10 14:20:00,46.36,46.4,46.32,46.39,108800.0,37.9147,37.9474,37.882,37.9392,108800.0
2011-02-10 14:25:00,46.39,46.43,46.37,46.38,123600.0,37.9392,37.9719,37.9229,37.9311,123600.0
2011-02-10 14:30:00,46.38,46.43,46.37,46.4,67300.0,37.9311,37.9719,37.9229,37.9474,67300.0
2011-02-10 14:35:00,46.39,46.42,46.34,46.36,60900.0,37.9392,37.9638,37.8983,37.9147,60900.0
2011-02-10 14:40:00,46.35,46.36,46.31,46.32,48700.0,37.9065,37.9147,37.8738,37.882,48700.0
2011-02-10 14:45:00,46.31,46.32,46.25,46.26,45700.0,37.8738,37.882,37.8247,37.8329,45700.0
2011-02-10 14:50:00,46.25,46.29,46.22,46.26,173800.0,37.8247,37.8575,37.8002,37.8329,173800.0
2011-02-10 14:55:00,46.27,46.3,46.25,46.29,70500.0,37.8411,37.8656,37.8247,37.8575,70500.0
2011-02-10 15:00:00,46.28,46.34,46.28,46.34,94600.0,37.8493,37.8983,37.8493,37.8983,94600.0
2011-02-10 15:05:00,46.33,46.35,46.31,46.32,162400.0,37.8902,37.9065,37.8738,37.882,162400.0
2011-02-10 15:10:00,46.33,46.36,46.31,46.36,157500.0,37.8902,37.9147,37.8738,37.9147,157500.0
2011-02-10 15:15:00,46.34,46.39,46.34,46.38,185600.0,37.8983,37.9392,37.8983,37.9311,185600.0
2011-02-10 15:20:00,46.38,46.45,46.37,46.42,94700.0,37.9311,37.9883,37.9229,37.9638,94700.0
2011-02-10 15:25:00,46.43,46.48,46.39,46.48,123400.0,37.9719,38.0128,37.9392,38.0128,123400.0
2011-02-10 15:30:00,46.47,46.5,46.45,46.48,155600.0,38.0047,38.0292,37.9883,38.0128,155600.0
2011-02-10 15:35:00,46.48,46.48,46.45,46.47,120500.0,38.0128,38.0128,37.9883,38.0047,120500.0
2011-02-10 15:40:00,46.47,46.47,46.42,46.47,124200.0,38.0047,38.0047,37.9638,38.0047,124200.0
2011-02-10 15:45:00,46.47,46.53,46.46,46.53,332700.0,38.0047,38.0537,37.9965,38.0537,332700.0
2011-02-10 15:50:00,46.52,46.53,46.39,46.5,632400.0,38.0456,38.0537,37.9392,38.0292,632400.0
2011-02-10 15:55:00,46.5,46.58,46.49,46.58,515300.0,38.0292,38.0946,38.021,38.0946,515300.0
2011-02-11 09:30:00,46.27,46.56,46.27,46.34,241500.0,37.8411,38.0783,37.8411,37.8983,241500.0
2011-02-11 09:35:00,46.35,46.44,46.31,46.35,83700.0,37.9065,37.9801,37.8738,37.9065,83700.0
2011-02-11 09:40:00,46.35,46.45,46.33,46.38,93000.0,37.9065,37.9883,37.8902,37.9311,93000.0
2011-02-11 09:45:00,46.37,46.39,46.3,46.3,93700.0,37.9229,37.9392,37.8656,37.8656,93700.0
2011-02-11 09:50:00,46.31,46.37,46.25,46.28,97300.0,37.8738,37.9229,37.8247,37.8493,97300.0
2011-02-11 09:55:00,46.26,46.33,46.24,46.28,143100.0,37.8329,37.8902,37.8166,37.8493,143100.0
2011-02-11 10:00:00,46.29,46.33,46.29,46.33,252900.0,37.8575,37.8902,37.8575,37.8902,252900.0
2011-02-11 10:05:00,46.34,46.39,46.33,46.39,56600.0,37.8983,37.9392,37.8902,37.9392,56600.0
2011-02-11 10:10:00,46.38,46.39,46.31,46.31,98400.0,37.9311,37.9392,37.8738,37.8738,98400.0
2011-02-11 10:15:00,46.31,46.37,46.3,46.37,77400.0,37.8738,37.9229,37.8656,37.9229,77400.0
2011-02-11 10:20:00,46.37,46.37,46.27,46.34,141900.0,37.9229,37.9229,37.8411,37.8983,141900.0
2011-02-11 10:25:00,46.33,46.36,46.32,46.35,59900.0,37.8902,37.9147,37.882,37.9065,59900.0
2011-02-11 10:30:00,46.35,46.38,46.34,46.35,87000.0,37.9065,37.9311,37.8983,37.9065,87000.0
2011-02-11 10:35:00,46.35,46.39,46.34,46.38,103200.0,37.9065,37.9392,37.8983,37.9311,103200.0
2011-02-11 10:40:00,46.38,46.4,46.32,46.35,106100.0,37.9311,37.9474,37.882,37.9065,106100.0
2011-02-11 10:45:00,46.35,46.46,46.34,46.45,81700.0,37.9065,37.9965,37.8983,37.9883,81700.0
2011-02-11 10:50:00,46.45,46.47,46.42,46.47,66200.0,37.9883,38.0047,37.9638,38.0047,66200.0
2011-02-11 10:55:00,46.46,46.56,46.44,46.54,78100.0,37.9965,38.0783,37.9801,38.0619,78100.0
2011-02-11 11:00:00,46.54,46.76,46.54,46.76,189700.0,38.0619,38.2418,38.0619,38.2418,189700.0
2011-02-11 11:05:00,46.76,46.78,46.67,46.73,122200.0,38.2418,38.2582,38.1682,38.2173,122200.0
2011-02-11 11:10:00,46.73,46.77,46.7,46.71,116000.0,38.2173,38.25,38.1928,38.2009,116000.0
2011-02-11 11:15:00,46.72,46.74,46.68,46.72,60900.0,38.2091,38.2255,38.1764,38.2091,60900.0
2011-02-11 11:20:00,46.72,46.79,46.69,46.79,65400.0,38.2091,38.2664,38.1846,38.2664,65400.0
2011-02-11 11:25:00,46.78,46.79,46.72,46.77,51700.0,38.2582,38.2664,38.2091,38.25,51700.0
2011-02-11 11:30:00,46.76,46.79,46.73,46.74,30600.0,38.2418,38.2664,38.2173,38.2255,30600.0
2011-02-11 11:35:00,46.73,46.73,46.62,46.63,65000.0,38.2173,38.2173,38.1273,38.1355,65000.0
2011-02-11 11:40:00,46.63,46.67,46.58,46.61,52200.0,38.1355,38.1682,38.0946,38.1192,52200.0
2011-02-11 11:45:00,46.62,46.66,46.57,46.58,40200.0,38.1273,38.16,38.0864,38.0946,40200.0
2011-02-11 11:50:00,46.57,46.68,46.57,46.57,40300.0,38.0864,38.1764,38.0864,38.0864,40300.0
2011-02-11 11:55:00,46.58,46.64,46.56,46.6,43000.0,38.0946,38.1437,38.0783,38.111,43000.0
2011-02-11 12:00:00,46.6,46.6,46.56,46.57,27200.0,38.111,38.111,38.0783,38.0864,27200.0
2011-02-11 12:05:00,46.56,46.64,46.56,46.62,46200.0,38.0783,38.1437,38.0783,38.1273,46200.0
2011-02-11 12:10:00,46.62,46.62,46.5,46.53,49800.0,38.1273,38.1273,38.0292,38.0537,49800.0
2011-02-11 12:15:00,46.53,46.59,46.51,46.51,29400.0,38.0537,38.1028,38.0374,38.0374,29400.0
2011-02-11 12:20:00,46.52,46.55,46.51,46.53,11500.0,38.0456,38.0701,38.0374,38.0537,11500.0
2011-02-11 12:25:00,46.54,46.58,46.51,46.52,21200.0,38.0619,38.0946,38.0374,38.0456,21200.0
2011-02-11 12:30:00,46.52,46.57,46.52,46.55,41300.0,38.0456,38.0864,38.0456,38.0701,41300.0
2011-02-11 12:35:00,46.56,46.56,46.5,46.5,32800.0,38.0783,38.0783,38.0292,38.0292,32800.0
2011-02-11 12:40:00,46.5,46.56,46.48,46.55,35000.0,38.0292,38.0783,38.0128,38.0701,35000.0
2011-02-11 12:45:00,46.54,46.65,46.54,46.63,82700.0,38.0619,38.1519,38.0619,38.1355,82700.0
2011-02-11 12:50:00,46.63,46.64,46.61,46.61,87300.0,38.1355,38.1437,38.1192,38.1192,87300.0
2011-02-11 12:55:00,46.62,46.66,46.62,46.65,108400.0,38.1273,38.16,38.1273,38.1519,108400.0
2011-02-11 13:00:00,46.66,46.66,46.64,46.65,18800.0,38.16,38.16,38.1437,38.1519,18800.0
2011-02-11 13:05:00,46.64,46.7,46.64,46.69,51000.0,38.1437,38.1928,38.1437,38.1846,51000.0
2011-02-11 13:10:00,46.7,46.72,46.66,46.71,66100.0,38.1928,38.2091,38.16,38.2009,66100.0
2011-02-11 13:15:00,46.71,46.75,46.71,46.73,47600.0,38.2009,38.2337,38.2009,38.2173,47600.0
2011-02-11 13:20:00,46.73,46.76,46.72,46.75,68300.0,38.2173,38.2418,38.2091,38.2337,68300.0
2011-02-11 13:25:00,46.74,46.76,46.72,46.75,31900.0,38.2255,38.2418,38.2091,38.2337,31900.0
2011-02-11 13:30:00,46.75,46.77,46.74,46.76,27300.0,38.2337,38.25,38.2255,38.2418,27300.0
2011-02-11 13:35:00,46.76,46.78,46.73,46.76,50000.0,38.2418,38.2582,38.2173,38.2418,50000.0
2011-02-11 13:40:00,46.76,46.77,46.72,46.74,41900.0,38.2418,38.25,38.2091,38.2255,41900.0
2011-02-11 13:45:00,46.75,46.75,46.73,46.74,43200.0,38.2337,38.2337,38.2173,38.2255,43200.0
2011-02-11 13:50:00,46.73,46.75,46.73,46.73,26800.0,38.2173,38.2337,38.2173,38.2173,26800.0
2011-02-11 13:55:00,46.73,46.77,46.72,46.77,32000.0,38.2173,38.25,38.2091,38.25,32000.0
2011-02-11 14:00:00,46.76,46.78,46.73,46.75,104700.0,38.2418,38.2582,38.2173,38.2337,104700.0
2011-02-11 14:05:00,46.75,46.75,46.69,46.73,69600.0,38.2337,38.2337,38.1846,38.2173,69600.0
2011-02-11 14:10:00,46.73,46.74,46.7,46.7,13600.0,38.2173,38.2255,38.1928,38.1928,13600.0
2011-02-11 14:15:00,46.71,46.72,46.68,46.7,43200.0,38.2009,38.2091,38.1764,38.1928,43200.0
2011-02-11 14:20:00,46.71,46.73,46.67,46.71,98200.0,38.2009,38.2173,38.1682,38.2009,98200.0
2011-02-11 14:25:00,46.71,46.71,46.68,46.69,22200.0,38.2009,38.2009,38.1764,38.1846,22200.0
2011-02-11 14:30:00,46.69,46.71,46.66,46.71,39900.0,38.1846,38.2009,38.16,38.2009,39900.0
2011-02-11 14:35:00,46.7,46.71,46.63,46.64,99300.0,38.1928,38.2009,38.1355,38.1437,99300.0
2011-02-11 14:40:00,46.64,46.7,46.63,46.69,42000.0,38.1437,38.1928,38.1355,38.1846,42000.0
2011-02-11 14:45:00,46.69,46.72,46.65,46.7,94500.0,38.1846,38.2091,38.1519,38.1928,94500.0
2011-02-11 14:50:00,46.71,46.72,46.7,46.7,37400.0,38.2009,38.2091,38.1928,38.1928,37400.0
2011-02-11 14:55:00,46.7,46.71,46.66,46.66,47100.0,38.1928,38.2009,38.16,38.16,47100.0
2011-02-11 15:00:00,46.66,46.67,46.65,46.66,43400.0,38.16,38.1682,38.1519,38.16,43400.0
2011-02-11 15:05:00,46.66,46.67,46.65,46.65,46700.0,38.16,38.1682,38.1519,38.1519,46700.0
2011-02-11 15:10:00,46.66,46.67,46.65,46.65,37600.0,38.16,38.1682,38.1519,38.1519,37600.0
2011-02-11 15:15:00,46.65,46.67,46.61,46.62,102800.0,38.1519,38.1682,38.1192,38.1273,102800.0
2011-02-11 15:20:00,46.62,46.68,46.62,46.66,43200.0,38.1273,38.1764,38.1273,38.16,43200.0
2011-02-11 15:25:00,46.66,46.67,46.64,46.66,148800.0,38.16,38.1682,38.1437,38.16,148800.0
2011-02-11 15:30:00,46.65,46.7,46.65,46.67,81300.0,38.1519,38.1928,38.1519,38.1682,81300.0
2011-02-11 15:35:00,46.67,46.7,46.65,46.7,111400.0,38.1682,38.1928,38.1519,38.1928,111400.0
2011-02-11 15:40:00,46.7,46.75,46.69,46.74,138100.0,38.1928,38.2337,38.1846,38.2255,138100.0
2011-02-11 15:45:00,46.74,46.75,46.7,46.74,221800.0,38.2255,38.2337,38.1928,38.2255,221800.0
2011-02-11 15:50:00,46.73,46.75,46.69,46.73,326300.0,38.2173,38.2337,38.1846,38.2173,326300.0
2011-02-11 15:55:00,46.74,46.75,46.72,46.73,248900.0,38.2255,38.2337,38.2091,38.2173,248900.0
2011-02-14 09:30:00,46.41,46.64,46.26,46.49,244200.0,37.9556,38.1437,37.8329,38.021,244200.0
2011-02-14 09:35:00,46.5,46.51,46.37,46.39,87900.0,38.0292,38.0374,37.9229,37.9392,87900.0
2011-02-14 09:40:00,46.38,46.54,46.35,46.43,107400.0,37.9311,38.0619,37.9065,37.9719,107400.0
2011-02-14 09:45:00,46.45,46.54,46.41,46.54,72600.0,37.9883,38.0619,37.9556,38.0619,72600.0
2011-02-14 09:50:00,46.53,46.66,46.53,46.62,68800.0,38.0537,38.16,38.0537,38.1273,68800.0
2011-02-14 09:55:00,46.62,46.62,46.46,46.46,57400.0,38.1273,38.1273,37.9965,37.9965,57400.0
2011-02-14 10:00:00,46.47,46.61,46.46,46.53,43700.0,38.0047,38.1192,37.9965,38.0537,43700.0
2011-02-14 10:05:00,46.54,46.55,46.46,46.49,69700.0,38.0619,38.0701,37.9965,38.021,69700.0
2011-02-14 10:10:00,46.49,46.51,46.45,46.46,53200.0,38.021,38.0374,37.9883,37.9965,53200.0
2011-02-14 10:15:00,46.45,46.5,46.42,46.49,68200.0,37.9883,38.0292,37.9638,38.021,68200.0
2011-02-14 10:20:00,46.48,46.57,46.48,46.55,57100.0,38.0128,38.0864,38.0128,38.0701,57100.0
2011-02-14 10:25:00,46.55,46.6,46.55,46.57,48700.0,38.0701,38.111,38.0701,38.0864,48700.0
2011-02-14 10:30:00,46.58,46.59,46.55,46.56,33100.0,38.0946,38.1028,38.0701,38.0783,33100.0
2011-02-14 10:35:00,46.56,46.57,46.51,46.52,47400.0,38.0783,38.0864,38.0374,38.0456,47400.0
2011-02-14 10:40:00,46.51,46.52,46.43,46.43,39200.0,38.0374,38.0456,37.9719,37.9719,39200.0
2011-02-14 10:45:00,46.43,46.44,46.34,46.35,87400.0,37.9719,37.9801,37.8983,37.9065,87400.0
2011-02-14 10:50:00,46.35,46.38,46.34,46.35,88100.0,37.9065,37.9311,37.8983,37.9065,88100.0
2011-02-14 10:55:00,46.35,46.4,46.34,46.39,52800.0,37.9065,37.9474,37.8983,37.9392,52800.0
2011-02-14 11:00:00,46.4,46.41,46.37,46.4,74100.0,37.9474,37.9556,37.9229,37.9474,74100.0
2011-02-14 11:05:00,46.4,46.41,46.39,46.39,44600.0,37.9474,37.9556,37.9392,37.9392,44600.0
2011-02-14 11:10:00,46.4,46.42,46.39,46.42,32100.0,37.9474,37.9638,37.9392,37.9638,32100.0
2011-02-14 11:15:00,46.42,46.46,46.41,46.45,27300.0,37.9638,37.9965,37.9556,37.9883,27300.0
2011-02-14 11:20:00,46.45,46.52,46.45,46.52,32300.0,37.9883,38.0456,37.9883,38.0456,32300.0
2011-02-14 11:25:00,46.52,46.54,46.5,46.51,33700.0,38.0456,38.0619,38.0292,38.0374,33700.0
2011-02-14 11:30:00,46.51,46.55,46.49,46.55,39700.0,38.0374,38.0701,38.021,38.0701,39700.0
2011-02-14 11:35:00,46.54,46.56,46.51,46.51,22200.0,38.0619,38.0783,38.0374,38.0374,22200.0
2011-02-14 11:40:00,46.51,46.53,46.5,46.5,13400.0,38.0374,38.0537,38.0292,38.0292,13400.0
2011-02-14 11:45:00,46.51,46.51,46.48,46.48,53600.0,38.0374,38.0374,38.0128,38.0128,53600.0
2011-02-14 11:50:00,46.49,46.5,46.45,46.46,57200.0,38.021,38.0292,37.9883,37.9965,57200.0
2011-02-14 11:55:00,46.46,46.5,46.46,46.49,28300.0,37.9965,38.0292,37.9965,38.021,28300.0
2011-02-14 12:00:00,46.48,46.5,46.44,46.44,87000.0,38.0128,38.0292,37.9801,37.9801,87000.0
2011-02-14 12:05:00,46.44,46.45,46.4,46.4,21500.0,37.9801,37.9883,37.9474,37.9474,21500.0
2011-02-14 12:10:00,46.4,46.44,46.4,46.43,57000.0,37.9474,37.9801,37.9474,37.9719,57000.0
2011-02-14 12:15:00,46.42,46.52,46.41,46.51,61200.0,37.9638,38.0456,37.9556,38.0374,61200.0
2011-02-14 12:20:00,46.51,46.59,46.5,46.58,43700.0,38.0374,38.1028,38.0292,38.0946,43700.0
2011-02-14 12:25:00,46.59,46.62,46.56,46.58,86000.0,38.1028,38.1273,38.0783,38.0946,86000.0
2011-02-14 12:30:00,46.58,46.62,46.55,46.62,38000.0,38.0946,38.1273,38.0701,38.1273,38000.0
2011-02-14 12:35:00,46.62,46.63,46.53,46.54,56200.0,38.1273,38.1355,38.0537,38.0619,56200.0
2011-02-14 12:40:00,46.53,46.55,46.49,46.54,62300.0,38.0537,38.0701,38.021,38.0619,62300.0
2011-02-14 12:45:00,46.55,46.55,46.47,46.48,42000.0,38.0701,38.0701,38.0047,38.0128,42000.0
2011-02-14 12:50:00,46.48,46.51,46.47,46.51,28500.0,38.0128,38.0374,38.0047,38.0374,28500.0
2011-02-14 12:55:00,46.5,46.51,46.5,46.5,26800.0,38.0292,38.0374,38.0292,38.0292,26800.0
2011-02-14 13:00:00,46.51,46.51,46.5,46.5,16200.0,38.0374,38.0374,38.0292,38.0292,16200.0
2011-02-14 13:05:00,46.51,46.55,46.5,46.54,43800.0,38.0374,38.0701,38.0292,38.0619,43800.0
2011-02-14 13:10:00,46.54,46.59,46.52,46.59,70900.0,38.0619,38.1028,38.0456,38.1028,70900.0
2011-02-14 13:15:00,46.58,46.65,46.58,46.65,49300.0,38.0946,38.1519,38.0946,38.1519,49300.0
2011-02-14 13:20:00,46.65,46.67,46.62,46.64,60600.0,38.1519,38.1682,38.1273,38.1437,60600.0
2011-02-14 13:25:00,46.63,46.66,46.62,46.63,38900.0,38.1355,38.16,38.1273,38.1355,38900.0
2011-02-14 13:30:00,46.63,46.65,46.61,46.62,16900.0,38.1355,38.1519,38.1192,38.1273,16900.0
2011-02-14 13:35:00,46.62,46.63,46.58,46.59,17100.0,38.1273,38.1355,38.0946,38.1028,17100.0
2011-02-14 13:40:00,46.58,46.59,46.51,46.51,28200.0,38.0946,38.1028,38.0374,38.0374,28200.0
2011-02-14 13:45:00,46.52,46.54,46.49,46.54,26400.0,38.0456,38.0619,38.021,38.0619,26400.0
2011-02-14 13:50:00,46.54,46.55,46.53,46.55,14400.0,38.0619,38.0701,38.0537,38.0701,14400.0
2011-02-14 13:55:00,46.55,46.55,46.52,46.54,21500.0,38.0701,38.0701,38.0456,38.0619,21500.0
2011-02-14 14:00:00,46.53,46.54,46.51,46.52,25500.0,38.0537,38.0619,38.0374,38.0456,25500.0
2011-02-14 14:05:00,46.52,46.56,46.52,46.54,24700.0,38.0456,38.0783,38.0456,38.0619,24700.0
2011-02-14 14:10:00,46.54,46.55,46.5,46.54,38200.0,38.0619,38.0701,38.0292,38.0619,38200.0
2011-02-14 14:15:00,46.55,46.55,46.53,46.53,21600.0,38.0701,38.0701,38.0537,38.0537,21600.0
2011-02-14 14:20:00,46.53,46.54,46.49,46.5,35500.0,38.0537,38.0619,38.021,38.0292,35500.0
2011-02-14 14:25:00,46.5,46.57,46.49,46.57,53600.0,38.0292,38.0864,38.021,38.0864,53600.0
2011-02-14 14:30:00,46.58,46.58,46.51,46.51,34400.0,38.0946,38.0946,38.0374,38.0374,34400.0
2011-02-14 14:35:00,46.51,46.53,46.51,46.51,24400.0,38.0374,38.0537,38.0374,38.0374,24400.0
2011-02-14 14:40:00,46.51,46.57,46.51,46.54,39000.0,38.0374,38.0864,38.0374,38.0619,39000.0
2011-02-14 14:45:00,46.54,46.62,46.54,46.61,33800.0,38.0619,38.1273,38.0619,38.1192,33800.0
2011-02-14 14:50:00,46.6,46.84,46.6,46.84,453100.0,38.111,38.3073,38.111,38.3073,453100.0
2011-02-14 14:55:00,46.84,46.93,46.77,46.85,377900.0,38.3073,38.3809,38.25,38.3154,377900.0
2011-02-14 15:00:00,46.84,46.84,46.72,46.72,105800.0,38.3073,38.3073,38.2091,38.2091,105800.0
2011-02-14 15:05:00,46.72,46.74,46.59,46.6,106500.0,38.2091,38.2255,38.1028,38.111,106500.0
2011-02-14 15:10:00,46.59,46.67,46.59,46.67,85100.0,38.1028,38.1682,38.1028,38.1682,85100.0
2011-02-14 15:15:00,46.67,46.68,46.56,46.57,51500.0,38.1682,38.1764,38.0783,38.0864,51500.0
2011-02-14 15:20:00,46.57,46.57,46.54,46.54,56200.0,38.0864,38.0864,38.0619,38.0619,56200.0
2011-02-14 15:25:00,46.54,46.55,46.47,46.47,58800.0,38.0619,38.0701,38.0047,38.0047,58800.0
2011-02-14 15:30:00,46.48,46.54,46.48,46.54,57400.0,38.0128,38.0619,38.0128,38.0619,57400.0
2011-02-14 15:35:00,46.54,46.58,46.52,46.52,48100.0,38.0619,38.0946,38.0456,38.0456,48100.0
2011-02-14 15:40:00,46.52,46.56,46.51,46.55,61000.0,38.0456,38.0783,38.0374,38.0701,61000.0
2011-02-14 15:45:00,46.56,46.59,46.55,46.57,50000.0,38.0783,38.1028,38.0701,38.0864,50000.0
2011-02-14 15:50:00,46.57,46.58,46.52,46.55,114500.0,38.0864,38.0946,38.0456,38.0701,114500.0
2011-02-14 15:55:00,46.55,46.56,46.52,46.54,157400.0,38.0701,38.0783,38.0456,38.0619,157400.0
2011-02-15 09:30:00,46.49,46.7,46.47,46.63,152900.0,38.021,38.1928,38.0047,38.1355,152900.0
2011-02-15 09:35:00,46.63,46.64,46.49,46.56,137900.0,38.1355,38.1437,38.021,38.0783,137900.0
2011-02-15 09:40:00,46.56,46.8,46.5,46.76,132300.0,38.0783,38.2745,38.0292,38.2418,132300.0
2011-02-15 09:45:00,46.77,46.83,46.71,46.82,63000.0,38.25,38.2991,38.2009,38.2909,63000.0
2011-02-15 09:50:00,46.81,46.85,46.71,46.72,109100.0,38.2827,38.3154,38.2009,38.2091,109100.0
2011-02-15 09:55:00,46.72,46.78,46.69,46.7,39900.0,38.2091,38.2582,38.1846,38.1928,39900.0
2011-02-15 10:00:00,46.69,46.76,46.68,46.69,63000.0,38.1846,38.2418,38.1764,38.1846,63000.0
2011-02-15 10:05:00,46.69,46.8,46.69,46.79,78900.0,38.1846,38.2745,38.1846,38.2664,78900.0
2011-02-15 10:10:00,46.79,46.83,46.74,46.78,82000.0,38.2664,38.2991,38.2255,38.2582,82000.0
2011-02-15 10:15:00,46.77,46.78,46.71,46.72,56000.0,38.25,38.2582,38.2009,38.2091,56000.0
2011-02-15 10:20:00,46.71,46.72,46.66,46.72,80000.0,38.2009,38.2091,38.16,38.2091,80000.0
2011-02-15 10:25:00,46.72,46.72,46.62,46.62,43700.0,38.2091,38.2091,38.1273,38.1273,43700.0
2011-02-15 10:30:00,46.62,46.72,46.61,46.67,83200.0,38.1273,38.2091,38.1192,38.1682,83200.0
2011-02-15 10:35:00,46.66,46.69,46.6,46.65,59100.0,38.16,38.1846,38.111,38.1519,59100.0
2011-02-15 10:40:00,46.65,46.66,46.58,46.6,41100.0,38.1519,38.16,38.0946,38.111,41100.0
2011-02-15 10:45:00,46.59,46.6,46.55,46.56,35200.0,38.1028,38.111,38.0701,38.0783,35200.0
2011-02-15 10:50:00,46.56,46.68,46.55,46.67,29800.0,38.0783,38.1764,38.0701,38.1682,29800.0
2011-02-15 10:55:00,46.68,46.69,46.65,46.66,25000.0,38.1764,38.1846,38.1519,38.16,25000.0
2011-02-15 11:00:00,46.66,46.73,46.66,46.72,84300.0,38.16,38.2173,38.16,38.2091,84300.0
2011-02-15 11:05:00,46.72,46.79,46.7,46.7,93200.0,38.2091,38.2664,38.1928,38.1928,93200.0
2011-02-15 11:10:00,46.69,46.71,46.68,46.71,31200.0,38.1846,38.2009,38.1764,38.2009,31200.0
2011-02-15 11:15:00,46.71,46.72,46.62,46.64,47200.0,38.2009,38.2091,38.1273,38.1437,47200.0
2011-02-15 11:20:00,46.64,46.67,46.64,46.66,27800.0,38.1437,38.1682,38.1437,38.16,27800.0
2011-02-15 11:25:00,46.67,46.69,46.59,46.59,84700.0,38.1682,38.1846,38.1028,38.1028,84700.0
2011-02-15 11:30:00,46.59,46.66,46.59,46.64,40200.0,38.1028,38.16,38.1028,38.1437,40200.0
2011-02-15 11:35:00,46.63,46.68,46.63,46.64,29300.0,38.1355,38.1764,38.1355,38.1437,29300.0
2011-02-15 11:40:00,46.64,46.65,46.59,46.6,33700.0,38.1437,38.1519,38.1028,38.111,33700.0
2011-02-15 11:45:00,46.61,46.61,46.53,46.55,59600.0,38.1192,38.1192,38.0537,38.0701,59600.0
2011-02-15 11:50:00,46.56,46.64,46.55,46.64,27200.0,38.0783,38.1437,38.0701,38.1437,27200.0
2011-02-15 11:55:00,46.64,46.65,46.61,46.63,24900.0,38.1437,38.1519,38.1192,38.1355,24900.0
2011-02-15 12:00:00,46.62,46.64,46.58,46.63,26800.0,38.1273,38.1437,38.0946,38.1355,26800.0
2011-02-15 12:05:00,46.64,46.65,46.62,46.64,28700.0,38.1437,38.1519,38.1273,38.1437,28700.0
2011-02-15 12:10:00,46.64,46.68,46.62,46.67,32700.0,38.1437,38.1764,38.1273,38.1682,32700.0
2011-02-15 12:15:00,46.67,46.69,46.66,46.66,20800.0,38.1682,38.1846,38.16,38.16,20800.0
2011-02-15 12:20:00,46.67,46.67,46.64,46.65,21800.0,38.1682,38.1682,38.1437,38.1519,21800.0
2011-02-15 12:25:00,46.64,46.68,46.64,46.66,23000.0,38.1437,38.1764,38.1437,38.16,23000.0
2011-02-15 12:30:00,46.67,46.67,46.65,46.66,14500.0,38.1682,38.1682,38.1519,38.16,14500.0
2011-02-15 12:35:00,46.66,46.68,46.64,46.64,69600.0,38.16,38.1764,38.1437,38.1437,69600.0
2011-02-15 12:40:00,46.64,46.65,46.64,46.64,11900.0,38.1437,38.1519,38.1437,38.1437,11900.0
2011-02-15 12:45:00,46.64,46.65,46.58,46.59,50900.0,38.1437,38.1519,38.0946,38.1028,50900.0
2011-02-15 12:50:00,46.59,46.59,46.54,46.55,23500.0,38.1028,38.1028,38.0619,38.0701,23500.0
2011-02-15 12:55:00,46.54,46.55,46.52,46.52,14900.0,38.0619,38.0701,38.0456,38.0456,14900.0
2011-02-15 13:00:00,46.52,46.53,46.41,46.41,100900.0,38.0456,38.0537,37.9556,37.9556,100900.0
2011-02-15 13:05:00,46.41,46.41,46.35,46.35,38500.0,37.9556,37.9556,37.9065,37.9065,38500.0
2011-02-15 13:10:00,46.36,46.4,46.35,46.39,75600.0,37.9147,37.9474,37.9065,37.9392,75600.0
2011-02-15 13:15:00,46.39,46.43,46.33,46.33,83900.0,37.9392,37.9719,37.8902,37.8902,83900.0
2011-02-15 13:20:00,46.33,46.35,46.3,46.31,53600.0,37.8902,37.9065,37.8656,37.8738,53600.0
2011-02-15 13:25:00,46.32,46.37,46.31,46.35,37500.0,37.882,37.9229,37.8738,37.9065,37500.0
2011-02-15 13:30:00,46.36,46.37,46.35,46.37,25600.0,37.9147,37.9229,37.9065,37.9229,25600.0
2011-02-15 13:35:00,46.37,46.37,46.31,46.32,28000.0,37.9229,37.9229,37.8738,37.882,28000.0
2011-02-15 13:40:00,46.32,46.36,46.32,46.36,26800.0,37.882,37.9147,37.882,37.9147,26800.0
2011-02-15 13:45:00,46.36,46.4,46.35,46.37,37200.0,37.9147,37.9474,37.9065,37.9229,37200.0
2011-02-15 13:50:00,46.37,46.39,46.31,46.32,68800.0,37.9229,37.9392,37.8738,37.882,68800.0
2011-02-15 13:55:00,46.31,46.33,46.27,46.29,51400.0,37.8738,37.8902,37.8411,37.8575,51400.0
2011-02-15 14:00:00,46.29,46.31,46.15,46.18,143400.0,37.8575,37.8738,37.743,37.7675,143400.0
2011-02-15 14:05:00,46.18,46.2,46.13,46.18,33500.0,37.7675,37.7838,37.7266,37.7675,33500.0
2011-02-15 14:10:00,46.18,46.21,46.12,46.14,54200.0,37.7675,37.792,37.7184,37.7348,54200.0
2011-02-15 14:15:00,46.14,46.23,46.14,46.22,27000.0,37.7348,37.8084,37.7348,37.8002,27000.0
2011-02-15 14:20:00,46.22,46.28,46.2,46.2,120700.0,37.8002,37.8493,37.7838,37.7838,120700.0
2011-02-15 14:25:00,46.2,46.2,46.11,46.13,52000.0,37.7838,37.7838,37.7102,37.7266,52000.0
2011-02-15 14:30:00,46.12,46.15,46.07,46.15,67200.0,37.7184,37.743,37.6775,37.743,67200.0
2011-02-15 14:35:00,46.15,46.16,46.1,46.11,45300.0,37.743,37.7511,37.7021,37.7102,45300.0
2011-02-15 14:40:00,46.1,46.12,46.05,46.05,75700.0,37.7021,37.7184,37.6612,37.6612,75700.0
2011-02-15 14:45:00,46.06,46.09,46.04,46.06,72900.0,37.6693,37.6939,37.653,37.6693,72900.0
2011-02-15 14:50:00,46.06,46.13,46.05,46.11,58000.0,37.6693,37.7266,37.6612,37.7102,58000.0
2011-02-15 14:55:00,46.12,46.17,46.11,46.14,40400.0,37.7184,37.7593,37.7102,37.7348,40400.0
2011-02-15 15:00:00,46.14,46.21,46.13,46.21,46100.0,37.7348,37.792,37.7266,37.792,46100.0
2011-02-15 15:05:00,46.2,46.23,46.19,46.22,31700.0,37.7838,37.8084,37.7757,37.8002,31700.0
2011-02-15 15:10:00,46.22,46.22,46.13,46.16,87800.0,37.8002,37.8002,37.7266,37.7511,87800.0
2011-02-15 15:15:00,46.16,46.16,46.11,46.11,53500.0,37.7511,37.7511,37.7102,37.7102,53500.0
2011-02-15 15:20:00,46.11,46.12,46.03,46.03,87200.0,37.7102,37.7184,37.6448,37.6448,87200.0
2011-02-15 15:25:00,46.03,46.04,45.9,46.01,223600.0,37.6448,37.653,37.5385,37.6285,223600.0
2011-02-15 15:30:00,46.02,46.09,46.01,46.02,70800.0,37.6366,37.6939,37.6285,37.6366,70800.0
2011-02-15 15:35:00,46.01,46.09,46.01,46.07,106400.0,37.6285,37.6939,37.6285,37.6775,106400.0
2011-02-15 15:40:00,46.07,46.14,46.06,46.14,106800.0,37.6775,37.7348,37.6693,37.7348,106800.0
2011-02-15 15:45:00,46.13,46.14,46.06,46.07,175300.0,37.7266,37.7348,37.6693,37.6775,175300.0
2011-02-15 15:50:00,46.06,46.14,46.06,46.13,116600.0,37.6693,37.7348,37.6693,37.7266,116600.0
2011-02-15 15:55:00,46.13,46.2,46.07,46.19,218700.0,37.7266,37.7838,37.6775,37.7757,218700.0
2011-02-16 09:30:00,46.42,46.7,46.27,46.52,186700.0,37.9638,38.1928,37.8411,38.0456,186700.0
2011-02-16 09:35:00,46.51,46.52,46.3,46.39,99500.0,38.0374,38.0456,37.8656,37.9392,99500.0
2011-02-16 09:40:00,46.38,46.49,46.34,46.45,85900.0,37.9311,38.021,37.8983,37.9883,85900.0
2011-02-16 09:45:00,46.46,46.51,46.39,46.4,86900.0,37.9965,38.0374,37.9392,37.9474,86900.0
2011-02-16 09:50:00,46.4,46.45,46.33,46.33,59600.0,37.9474,37.9883,37.8902,37.8902,59600.0
2011-02-16 09:55:00,46.33,46.45,46.32,46.44,44300.0,37.8902,37.9883,37.882,37.9801,44300.0
2011-02-16 10:00:00,46.43,46.46,46.36,46.4,141300.0,37.9719,37.9965,37.9147,37.9474,141300.0
2011-02-16 10:05:00,46.4,46.42,46.39,46.4,58200.0,37.9474,37.9638,37.9392,37.9474,58200.0
2011-02-16 10:10:00,46.4,46.58,46.4,46.58,81600.0,37.9474,38.0946,37.9474,38.0946,81600.0
2011-02-16 10:15:00,46.58,46.6,46.54,46.54,44000.0,38.0946,38.111,38.0619,38.0619,44000.0
2011-02-16 10:20:00,46.54,46.55,46.47,46.48,114500.0,38.0619,38.0701,38.0047,38.0128,114500.0
2011-02-16 10:25:00,46.48,46.55,46.47,46.55,42200.0,38.0128,38.0701,38.0047,38.0701,42200.0
2011-02-16 10:30:00,46.54,46.56,46.52,46.55,51000.0,38.0619,38.0783,38.0456,38.0701,51000.0
2011-02-16 10:35:00,46.54,46.62,46.53,46.59,130900.0,38.0619,38.1273,38.0537,38.1028,130900.0
2011-02-16 10:40:00,46.59,46.66,46.58,46.66,112900.0,38.1028,38.16,38.0946,38.16,112900.0
2011-02-16 10:45:00,46.65,46.67,46.65,46.67,56300.0,38.1519,38.1682,38.1519,38.1682,56300.0
2011-02-16 10:50:00,46.66,46.69,46.66,46.67,65800.0,38.16,38.1846,38.16,38.1682,65800.0
2011-02-16 10:55:00,46.67,46.84,46.67,46.83,174400.0,38.1682,38.3073,38.1682,38.2991,174400.0
2011-02-16 11:00:00,46.84,46.87,46.82,46.82,132900.0,38.3073,38.3318,38.2909,38.2909,132900.0
2011-02-16 11:05:00,46.82,46.84,46.77,46.8,68600.0,38.2909,38.3073,38.25,38.2745,68600.0
2011-02-16 11:10:00,46.8,46.82,46.75,46.78,142300.0,38.2745,38.2909,38.2337,38.2582,142300.0
2011-02-16 11:15:00,46.78,46.87,46.78,46.81,51900.0,38.2582,38.3318,38.2582,38.2827,51900.0
2011-02-16 11:20:00,46.82,46.86,46.82,46.86,131900.0,38.2909,38.3236,38.2909,38.3236,131900.0
2011-02-16 11:25:00,46.86,46.87,46.77,46.77,104900.0,38.3236,38.3318,38.25,38.25,104900.0
2011-02-16 11:30:00,46.77,46.77,46.65,46.69,85400.0,38.25,38.25,38.1519,38.1846,85400.0
2011-02-16 11:35:00,46.68,46.69,46.6,46.61,111200.0,38.1764,38.1846,38.111,38.1192,111200.0
2011-02-16 11:40:00,46.61,46.67,46.59,46.67,108900.0,38.1192,38.1682,38.1028,38.1682,108900.0
2011-02-16 11:45:00,46.67,46.72,46.66,46.7,129600.0,38.1682,38.2091,38.16,38.1928,129600.0
2011-02-16 11:50:00,46.7,46.72,46.69,46.69,56300.0,38.1928,38.2091,38.1846,38.1846,56300.0
2011-02-16 11:55:00,46.69,46.7,46.67,46.7,44700.0,38.1846,38.1928,38.1682,38.1928,44700.0
2011-02-16 12:00:00,46.7,46.72,46.56,46.62,136900.0,38.1928,38.2091,38.0783,38.1273,136900.0
2011-02-16 12:05:00,46.61,46.62,46.55,46.55,158700.0,38.1192,38.1273,38.0701,38.0701,158700.0
2011-02-16 12:10:00,46.54,46.64,46.54,46.62,68900.0,38.0619,38.1437,38.0619,38.1273,68900.0
2011-02-16 12:15:00,46.62,46.64,46.52,46.52,81900.0,38.1273,38.1437,38.0456,38.0456,81900.0
2011-02-16 12:20:00,46.53,46.55,46.5,46.55,58500.0,38.0537,38.0701,38.0292,38.0701,58500.0
2011-02-16 12:25:00,46.54,46.65,46.54,46.64,55100.0,38.0619,38.1519,38.0619,38.1437,55100.0
2011-02-16 12:30:00,46.64,46.64,46.61,46.61,14800.0,38.1437,38.1437,38.1192,38.1192,14800.0
2011-02-16 12:35:00,46.61,46.63,46.58,46.62,29800.0,38.1192,38.1355,38.0946,38.1273,29800.0
2011-02-16 12:40:00,46.62,46.64,46.62,46.64,16100.0,38.1273,38.1437,38.1273,38.1437,16100.0
2011-02-16 12:45:00,46.64,46.7,46.64,46.65,78900.0,38.1437,38.1928,38.1437,38.1519,78900.0
2011-02-16 12:50:00,46.65,46.66,46.64,46.66,26600.0,38.1519,38.16,38.1437,38.16,26600.0
2011-02-16 12:55:00,46.66,46.68,46.62,46.62,62100.0,38.16,38.1764,38.1273,38.1273,62100.0
2011-02-16 13:00:00,46.63,46.63,46.52,46.56,94300.0,38.1355,38.1355,38.0456,38.0783,94300.0
2011-02-16 13:05:00,46.56,46.63,46.55,46.61,71200.0,38.0783,38.1355,38.0701,38.1192,71200.0
2011-02-16 13:10:00,46.61,46.64,46.61,46.63,26500.0,38.1192,38.1437,38.1192,38.1355,26500.0
2011-02-16 13:15:00,46.62,46.66,46.62,46.65,45700.0,38.1273,38.16,38.1273,38.1519,45700.0
2011-02-16 13:20:00,46.65,46.66,46.65,46.66,11000.0,38.1519,38.16,38.1519,38.16,11000.0
2011-02-16 13:25:00,46.66,46.68,46.65,46.68,33200.0,38.16,38.1764,38.1519,38.1764,33200.0
2011-02-16 13:30:00,46.68,46.7,46.65,46.67,22000.0,38.1764,38.1928,38.1519,38.1682,22000.0
2011-02-16 13:35:00,46.67,46.67,46.57,46.57,33200.0,38.1682,38.1682,38.0864,38.0864,33200.0
2011-02-16 13:40:00,46.57,46.65,46.55,46.65,37500.0,38.0864,38.1519,38.0701,38.1519,37500.0
2011-02-16 13:45:00,46.65,46.68,46.64,46.67,14500.0,38.1519,38.1764,38.1437,38.1682,14500.0
2011-02-16 13:50:00,46.68,46.7,46.65,46.67,32500.0,38.1764,38.1928,38.1519,38.1682,32500.0
2011-02-16 13:55:00,46.67,46.7,46.63,46.68,32700.0,38.1682,38.1928,38.1355,38.1764,32700.0
2011-02-16 14:00:00,46.68,46.72,46.64,46.72,59800.0,38.1764,38.2091,38.1437,38.2091,59800.0
2011-02-16 14:05:00,46.71,46.75,46.69,46.69,41800.0,38.2009,38.2337,38.1846,38.1846,41800.0
2011-02-16 14:10:00,46.7,46.71,46.64,46.64,62500.0,38.1928,38.2009,38.1437,38.1437,62500.0
2011-02-16 14:15:00,46.65,46.76,46.65,46.73,93600.0,38.1519,38.2418,38.1519,38.2173,93600.0
2011-02-16 14:20:00,46.74,46.77,46.71,46.76,86900.0,38.2255,38.25,38.2009,38.2418,86900.0
2011-02-16 14:25:00,46.76,46.8,46.74,46.79,45500.0,38.2418,38.2745,38.2255,38.2664,45500.0
2011-02-16 14:30:00,46.79,46.82,46.79,46.81,53800.0,38.2664,38.2909,38.2664,38.2827,53800.0
2011-02-16 14:35:00,46.8,46.86,46.78,46.85,103300.0,38.2745,38.3236,38.2582,38.3154,103300.0
2011-02-16 14:40:00,46.85,46.85,46.82,46.83,34100.0,38.3154,38.3154,38.2909,38.2991,34100.0
2011-02-16 14:45:00,46.83,46.86,46.78,46.81,86000.0,38.2991,38.3236,38.2582,38.2827,86000.0
2011-02-16 14:50:00,46.81,46.85,46.8,46.8,32300.0,38.2827,38.3154,38.2745,38.2745,32300.0
2011-02-16 14:55:00,46.8,46.86,46.8,46.83,87200.0,38.2745,38.3236,38.2745,38.2991,87200.0
2011-02-16 15:00:00,46.83,46.87,46.81,46.83,66700.0,38.2991,38.3318,38.2827,38.2991,66700.0
2011-02-16 15:05:00,46.84,46.92,46.83,46.9,138500.0,38.3073,38.3727,38.2991,38.3563,138500.0
2011-02-16 15:10:00,46.9,46.9,46.83,46.84,71000.0,38.3563,38.3563,38.2991,38.3073,71000.0
2011-02-16 15:15:00,46.83,46.85,46.8,46.8,64600.0,38.2991,38.3154,38.2745,38.2745,64600.0
2011-02-16 15:20:00,46.8,46.82,46.79,46.8,77900.0,38.2745,38.2909,38.2664,38.2745,77900.0
2011-02-16 15:25:00,46.8,46.81,46.77,46.78,76000.0,38.2745,38.2827,38.25,38.2582,76000.0
2011-02-16 15:30:00,46.78,46.83,46.77,46.82,126700.0,38.2582,38.2991,38.25,38.2909,126700.0
2011-02-16 15:35:00,46.83,46.84,46.8,46.83,87400.0,38.2991,38.3073,38.2745,38.2991,87400.0
2011-02-16 15:40:00,46.83,46.85,46.8,46.85,119700.0,38.2991,38.3154,38.2745,38.3154,119700.0
2011-02-16 15:45:00,46.85,46.85,46.8,46.81,182100.0,38.3154,38.3154,38.2745,38.2827,182100.0
2011-02-16 15:50:00,46.81,46.85,46.8,46.82,205300.0,38.2827,38.3154,38.2745,38.2909,205300.0
2011-02-16 15:55:00,46.81,46.9,46.8,46.87,609400.0,38.2827,38.3563,38.2745,38.3318,609400.0
2011-02-17 09:30:00,46.58,46.68,46.41,46.5,211200.0,38.0946,38.1764,37.9556,38.0292,211200.0
2011-02-17 09:35:00,46.5,46.54,46.27,46.29,117600.0,38.0292,38.0619,37.8411,37.8575,117600.0
2011-02-17 09:40:00,46.27,46.29,46.18,46.18,150900.0,37.8411,37.8575,37.7675,37.7675,150900.0
2011-02-17 09:45:00,46.18,46.19,46.05,46.06,536700.0,37.7675,37.7757,37.6612,37.6693,536700.0
2011-02-17 09:50:00,46.05,46.17,45.97,46.16,282900.0,37.6612,37.7593,37.5957,37.7511,282900.0
2011-02-17 09:55:00,46.17,46.21,45.99,46.02,179400.0,37.7593,37.792,37.6121,37.6366,179400.0
2011-02-17 10:00:00,46.02,46.14,46.0,46.09,186600.0,37.6366,37.7348,37.6203,37.6939,186600.0
2011-02-17 10:05:00,46.09,46.15,46.02,46.03,98000.0,37.6939,37.743,37.6366,37.6448,98000.0
2011-02-17 10:10:00,46.03,46.05,45.89,45.9,146900.0,37.6448,37.6612,37.5303,37.5385,146900.0
2011-02-17 10:15:00,45.89,45.98,45.86,45.93,277300.0,37.5303,37.6039,37.5058,37.563,277300.0
2011-02-17 10:20:00,45.92,46.01,45.91,46.01,198300.0,37.5549,37.6285,37.5467,37.6285,198300.0
2011-02-17 10:25:00,46.01,46.02,45.95,45.98,151100.0,37.6285,37.6366,37.5794,37.6039,151100.0
2011-02-17 10:30:00,45.98,46.12,45.98,46.1,140000.0,37.6039,37.7184,37.6039,37.7021,140000.0
2011-02-17 10:35:00,46.1,46.19,46.06,46.06,172000.0,37.7021,37.7757,37.6693,37.6693,172000.0
2011-02-17 10:40:00,46.06,46.12,46.03,46.08,132300.0,37.6693,37.7184,37.6448,37.6857,132300.0
2011-02-17 10:45:00,46.09,46.11,46.07,46.09,63000.0,37.6939,37.7102,37.6775,37.6939,63000.0
2011-02-17 10:50:00,46.09,46.1,45.99,46.0,146000.0,37.6939,37.7021,37.6121,37.6203,146000.0
2011-02-17 10:55:00,45.99,46.0,45.92,45.93,87000.0,37.6121,37.6203,37.5549,37.563,87000.0
2011-02-17 11:00:00,45.93,45.95,45.92,45.94,96800.0,37.563,37.5794,37.5549,37.5712,96800.0
2011-02-17 11:05:00,45.95,45.96,45.89,45.89,96800.0,37.5794,37.5876,37.5303,37.5303,96800.0
2011-02-17 11:10:00,45.9,45.91,45.77,45.9,188000.0,37.5385,37.5467,37.4322,37.5385,188000.0
2011-02-17 11:15:00,45.9,45.96,45.89,45.95,82800.0,37.5385,37.5876,37.5303,37.5794,82800.0
2011-02-17 11:20:00,45.96,45.97,45.9,45.91,83200.0,37.5876,37.5957,37.5385,37.5467,83200.0
2011-02-17 11:25:00,45.91,45.97,45.9,45.92,148200.0,37.5467,37.5957,37.5385,37.5549,148200.0
2011-02-17 11:30:00,45.92,45.99,45.88,45.89,109000.0,37.5549,37.6121,37.5221,37.5303,109000.0
2011-02-17 11:35:00,45.89,45.91,45.8,45.86,103900.0,37.5303,37.5467,37.4567,37.5058,103900.0
2011-02-17 11:40:00,45.86,45.93,45.86,45.9,91300.0,37.5058,37.563,37.5058,37.5385,91300.0
2011-02-17 11:45:00,45.91,45.92,45.89,45.91,77300.0,37.5467,37.5549,37.5303,37.5467,77300.0
2011-02-17 11:50:00,45.92,45.97,45.91,45.95,194900.0,37.5549,37.5957,37.5467,37.5794,194900.0
2011-02-17 11:55:00,45.95,46.01,45.95,46.0,234500.0,37.5794,37.6285,37.5794,37.6203,234500.0
2011-02-17 12:00:00,46.0,46.01,45.99,46.0,108200.0,37.6203,37.6285,37.6121,37.6203,108200.0
2011-02-17 12:05:00,46.0,46.04,45.99,46.04,92900.0,37.6203,37.653,37.6121,37.653,92900.0
2011-02-17 12:10:00,46.04,46.05,45.99,46.04,105500.0,37.653,37.6612,37.6121,37.653,105500.0
2011-02-17 12:15:00,46.05,46.08,46.04,46.04,67600.0,37.6612,37.6857,37.653,37.653,67600.0
2011-02-17 12:20:00,46.05,46.05,46.04,46.05,65900.0,37.6612,37.6612,37.653,37.6612,65900.0
2011-02-17 12:25:00,46.04,46.07,46.04,46.07,43700.0,37.653,37.6775,37.653,37.6775,43700.0
2011-02-17 12:30:00,46.08,46.1,46.03,46.05,120200.0,37.6857,37.7021,37.6448,37.6612,120200.0
2011-02-17 12:35:00,46.05,46.13,46.04,46.1,99100.0,37.6612,37.7266,37.653,37.7021,99100.0
2011-02-17 12:40:00,46.09,46.21,46.09,46.21,45900.0,37.6939,37.792,37.6939,37.792,45900.0
2011-02-17 12:45:00,46.21,46.21,46.09,46.09,75200.0,37.792,37.792,37.6939,37.6939,75200.0
2011-02-17 12:50:00,46.09,46.09,46.03,46.07,66600.0,37.6939,37.6939,37.6448,37.6775,66600.0
2011-02-17 12:55:00,46.06,46.09,46.0,46.01,88300.0,37.6693,37.6939,37.6203,37.6285,88300.0
2011-02-17 13:00:00,46.02,46.09,46.02,46.07,31800.0,37.6366,37.6939,37.6366,37.6775,31800.0
2011-02-17 13:05:00,46.06,46.09,46.05,46.06,45100.0,37.6693,37.6939,37.6612,37.6693,45100.0
2011-02-17 13:10:00,46.05,46.06,45.9,45.9,150500.0,37.6612,37.6693,37.5385,37.5385,150500.0
2011-02-17 13:15:00,45.89,46.04,45.89,46.0,130600.0,37.5303,37.653,37.5303,37.6203,130600.0
2011-02-17 13:20:00,46.0,46.06,45.98,46.01,97500.0,37.6203,37.6693,37.6039,37.6285,97500.0
2011-02-17 13:25:00,46.0,46.05,45.96,45.97,89100.0,37.6203,37.6612,37.5876,37.5957,89100.0
2011-02-17 13:30:00,45.97,45.99,45.94,45.95,61300.0,37.5957,37.6121,37.5712,37.5794,61300.0
2011-02-17 13:35:00,45.95,45.98,45.92,45.97,27500.0,37.5794,37.6039,37.5549,37.5957,27500.0
2011-02-17 13:40:00,45.97,45.98,45.95,45.95,43400.0,37.5957,37.6039,37.5794,37.5794,43400.0
2011-02-17 13:45:00,45.96,45.98,45.95,45.98,43100.0,37.5876,37.6039,37.5794,37.6039,43100.0
2011-02-17 13:50:00,45.97,45.99,45.96,45.98,45700.0,37.5957,37.6121,37.5876,37.6039,45700.0
2011-02-17 13:55:00,45.97,45.99,45.95,45.98,29400.0,37.5957,37.6121,37.5794,37.6039,29400.0
2011-02-17 14:00:00,45.97,45.99,45.97,45.98,56600.0,37.5957,37.6121,37.5957,37.6039,56600.0
2011-02-17 14:05:00,45.98,45.99,45.97,45.98,51100.0,37.6039,37.6121,37.5957,37.6039,51100.0
2011-02-17 14:10:00,45.98,45.99,45.97,45.98,53500.0,37.6039,37.6121,37.5957,37.6039,53500.0
2011-02-17 14:15:00,45.99,45.99,45.97,45.98,77900.0,37.6121,37.6121,37.5957,37.6039,77900.0
2011-02-17 14:20:00,45.98,45.99,45.98,45.98,24300.0,37.6039,37.6121,37.6039,37.6039,24300.0
2011-02-17 14:25:00,45.99,45.99,45.97,45.98,35600.0,37.6121,37.6121,37.5957,37.6039,35600.0
2011-02-17 14:30:00,45.98,45.99,45.97,45.98,42100.0,37.6039,37.6121,37.5957,37.6039,42100.0
2011-02-17 14:35:00,45.98,46.03,45.98,46.01,127400.0,37.6039,37.6448,37.6039,37.6285,127400.0
2011-02-17 14:40:00,46.01,46.06,46.01,46.05,63600.0,37.6285,37.6693,37.6285,37.6612,63600.0
2011-02-17 14:45:00,46.05,46.06,46.02,46.03,46600.0,37.6612,37.6693,37.6366,37.6448,46600.0
2011-02-17 14:50:00,46.03,46.05,46.0,46.02,44900.0,37.6448,37.6612,37.6203,37.6366,44900.0
2011-02-17 14:55:00,46.02,46.03,46.01,46.01,32600.0,37.6366,37.6448,37.6285,37.6285,32600.0
2011-02-17 15:00:00,46.01,46.01,46.0,46.01,38800.0,37.6285,37.6285,37.6203,37.6285,38800.0
2011-02-17 15:05:00,46.01,46.01,46.0,46.0,42600.0,37.6285,37.6285,37.6203,37.6203,42600.0
2011-02-17 15:10:00,46.0,46.01,45.97,46.0,262000.0,37.6203,37.6285,37.5957,37.6203,262000.0
2011-02-17 15:15:00,46.0,46.01,45.99,46.0,193500.0,37.6203,37.6285,37.6121,37.6203,193500.0
2011-02-17 15:20:00,46.0,46.0,45.98,46.0,72500.0,37.6203,37.6203,37.6039,37.6203,72500.0
2011-02-17 15:25:00,46.0,46.02,45.96,45.98,154600.0,37.6203,37.6366,37.5876,37.6039,154600.0
2011-02-17 15:30:00,45.98,45.99,45.95,45.95,131000.0,37.6039,37.6121,37.5794,37.5794,131000.0
2011-02-17 15:35:00,45.95,45.96,45.88,45.89,190700.0,37.5794,37.5876,37.5221,37.5303,190700.0
2011-02-17 15:40:00,45.89,45.9,45.85,45.85,224200.0,37.5303,37.5385,37.4976,37.4976,224200.0
2011-02-17 15:45:00,45.86,45.89,45.83,45.84,254500.0,37.5058,37.5303,37.4812,37.4894,254500.0
2011-02-17 15:50:00,45.83,45.84,45.76,45.77,391900.0,37.4812,37.4894,37.424,37.4322,391900.0
2011-02-17 15:55:00,45.78,45.83,45.68,45.78,880400.0,37.4404,37.4812,37.3586,37.4404,880400.0
2011-02-18 09:30:00,45.58,45.67,45.15,45.18,1231400.0,37.2768,37.3504,36.9251,36.9497,1231400.0
2011-02-18 09:35:00,45.17,45.53,45.17,45.49,194700.0,36.9415,37.2359,36.9415,37.2032,194700.0
2011-02-18 09:40:00,45.48,45.54,45.45,45.48,127100.0,37.195,37.2441,37.1705,37.195,127100.0
2011-02-18 09:45:00,45.48,45.5,45.39,45.5,216400.0,37.195,37.2114,37.1214,37.2114,216400.0
2011-02-18 09:50:00,45.49,45.54,45.47,45.5,114500.0,37.2032,37.2441,37.1868,37.2114,114500.0
2011-02-18 09:55:00,45.51,45.55,45.46,45.52,86800.0,37.2195,37.2523,37.1786,37.2277,86800.0
2011-02-18 10:00:00,45.53,45.58,45.41,45.49,215600.0,37.2359,37.2768,37.1378,37.2032,215600.0
2011-02-18 10:05:00,45.49,45.53,45.48,45.52,87900.0,37.2032,37.2359,37.195,37.2277,87900.0
2011-02-18 10:10:00,45.51,45.55,45.48,45.51,91100.0,37.2195,37.2523,37.195,37.2195,91100.0
2011-02-18 10:15:00,45.51,45.55,45.49,45.51,61500.0,37.2195,37.2523,37.2032,37.2195,61500.0
2011-02-18 10:20:00,45.51,45.53,45.49,45.52,78000.0,37.2195,37.2359,37.2032,37.2277,78000.0
2011-02-18 10:25:00,45.52,45.53,45.44,45.44,140000.0,37.2277,37.2359,37.1623,37.1623,140000.0
2011-02-18 10:30:00,45.44,45.46,45.39,45.43,98800.0,37.1623,37.1786,37.1214,37.1541,98800.0
2011-02-18 10:35:00,45.43,45.5,45.39,45.45,233300.0,37.1541,37.2114,37.1214,37.1705,233300.0
2011-02-18 10:40:00,45.45,45.45,45.29,45.4,261700.0,37.1705,37.1705,37.0396,37.1296,261700.0
2011-02-18 10:45:00,45.4,45.48,45.39,45.44,82300.0,37.1296,37.195,37.1214,37.1623,82300.0
2011-02-18 10:50:00,45.44,45.49,45.42,45.48,101600.0,37.1623,37.2032,37.1459,37.195,101600.0
2011-02-18 10:55:00,45.49,45.55,45.46,45.48,95600.0,37.2032,37.2523,37.1786,37.195,95600.0
2011-02-18 11:00:00,45.48,45.48,45.37,45.38,93000.0,37.195,37.195,37.105,37.1132,93000.0
2011-02-18 11:05:00,45.37,45.5,45.37,45.5,135900.0,37.105,37.2114,37.105,37.2114,135900.0
2011-02-18 11:10:00,45.5,45.5,45.4,45.44,143800.0,37.2114,37.2114,37.1296,37.1623,143800.0
2011-02-18 11:15:00,45.44,45.45,45.41,45.44,83800.0,37.1623,37.1705,37.1378,37.1623,83800.0
2011-02-18 11:20:00,45.43,45.49,45.42,45.45,137400.0,37.1541,37.2032,37.1459,37.1705,137400.0
2011-02-18 11:25:00,45.46,45.48,45.42,45.43,67700.0,37.1786,37.195,37.1459,37.1541,67700.0
2011-02-18 11:30:00,45.43,45.48,45.43,45.47,69300.0,37.1541,37.195,37.1541,37.1868,69300.0
2011-02-18 11:35:00,45.47,45.54,45.42,45.54,177900.0,37.1868,37.2441,37.1459,37.2441,177900.0
2011-02-18 11:40:00,45.54,45.56,45.49,45.53,95800.0,37.2441,37.2604,37.2032,37.2359,95800.0
2011-02-18 11:45:00,45.53,45.53,45.46,45.47,36800.0,37.2359,37.2359,37.1786,37.1868,36800.0
2011-02-18 11:50:00,45.46,45.49,45.45,45.46,58000.0,37.1786,37.2032,37.1705,37.1786,58000.0
2011-02-18 11:55:00,45.47,45.5,45.45,45.47,29100.0,37.1868,37.2114,37.1705,37.1868,29100.0
2011-02-18 12:00:00,45.47,45.51,45.47,45.49,83100.0,37.1868,37.2195,37.1868,37.2032,83100.0
2011-02-18 12:05:00,45.48,45.49,45.38,45.39,106300.0,37.195,37.2032,37.1132,37.1214,106300.0
2011-02-18 12:10:00,45.39,45.44,45.37,45.37,148300.0,37.1214,37.1623,37.105,37.105,148300.0
2011-02-18 12:15:00,45.38,45.4,45.32,45.38,130300.0,37.1132,37.1296,37.0642,37.1132,130300.0
2011-02-18 12:20:00,45.39,45.39,45.34,45.37,72400.0,37.1214,37.1214,37.0805,37.105,72400.0
2011-02-18 12:25:00,45.38,45.43,45.35,45.35,82100.0,37.1132,37.1541,37.0887,37.0887,82100.0
2011-02-18 12:30:00,45.35,45.38,45.33,45.35,90700.0,37.0887,37.1132,37.0723,37.0887,90700.0
2011-02-18 12:35:00,45.36,45.38,45.32,45.38,102100.0,37.0969,37.1132,37.0642,37.1132,102100.0
2011-02-18 12:40:00,45.38,45.38,45.34,45.37,76900.0,37.1132,37.1132,37.0805,37.105,76900.0
2011-02-18 12:45:00,45.37,45.42,45.36,45.4,75500.0,37.105,37.1459,37.0969,37.1296,75500.0
2011-02-18 12:50:00,45.4,45.45,45.38,45.45,55900.0,37.1296,37.1705,37.1132,37.1705,55900.0
2011-02-18 12:55:00,45.44,45.46,45.41,45.41,166700.0,37.1623,37.1786,37.1378,37.1378,166700.0
2011-02-18 13:00:00,45.41,45.45,45.4,45.41,74600.0,37.1378,37.1705,37.1296,37.1378,74600.0
2011-02-18 13:05:00,45.41,45.43,45.35,45.36,87900.0,37.1378,37.1541,37.0887,37.0969,87900.0
2011-02-18 13:10:00,45.36,45.4,45.34,45.39,44200.0,37.0969,37.1296,37.0805,37.1214,44200.0
2011-02-18 13:15:00,45.4,45.4,45.28,45.29,122700.0,37.1296,37.1296,37.0314,37.0396,122700.0
2011-02-18 13:20:00,45.29,45.34,45.28,45.33,107500.0,37.0396,37.0805,37.0314,37.0723,107500.0
2011-02-18 13:25:00,45.33,45.35,45.32,45.32,32300.0,37.0723,37.0887,37.0642,37.0642,32300.0
2011-02-18 13:30:00,45.33,45.35,45.3,45.3,155000.0,37.0723,37.0887,37.0478,37.0478,155000.0
2011-02-18 13:35:00,45.3,45.32,45.22,45.24,66600.0,37.0478,37.0642,36.9824,36.9987,66600.0
2011-02-18 13:40:00,45.24,45.25,45.2,45.21,43600.0,36.9987,37.0069,36.966,36.9742,43600.0
2011-02-18 13:45:00,45.22,45.22,45.17,45.17,85600.0,36.9824,36.9824,36.9415,36.9415,85600.0
2011-02-18 13:50:00,45.18,45.2,45.16,45.19,225600.0,36.9497,36.966,36.9333,36.9578,225600.0
2011-02-18 13:55:00,45.19,45.3,45.18,45.29,91500.0,36.9578,37.0478,36.9497,37.0396,91500.0
2011-02-18 14:00:00,45.3,45.31,45.27,45.29,184500.0,37.0478,37.056,37.0233,37.0396,184500.0
2011-02-18 14:05:00,45.28,45.34,45.28,45.32,280400.0,37.0314,37.0805,37.0314,37.0642,280400.0
2011-02-18 14:10:00,45.32,45.36,45.3,45.34,106000.0,37.0642,37.0969,37.0478,37.0805,106000.0
2011-02-18 14:15:00,45.34,45.34,45.3,45.3,81900.0,37.0805,37.0805,37.0478,37.0478,81900.0
2011-02-18 14:20:00,45.31,45.34,45.29,45.32,145200.0,37.056,37.0805,37.0396,37.0642,145200.0
2011-02-18 14:25:00,45.32,45.46,45.32,45.45,233300.0,37.0642,37.1786,37.0642,37.1705,233300.0
2011-02-18 14:30:00,45.44,45.45,45.4,45.4,88900.0,37.1623,37.1705,37.1296,37.1296,88900.0
2011-02-18 14:35:00,45.41,45.41,45.36,45.38,270700.0,37.1378,37.1378,37.0969,37.1132,270700.0
2011-02-18 14:40:00,45.38,45.43,45.32,45.43,94100.0,37.1132,37.1541,37.0642,37.1541,94100.0
2011-02-18 14:45:00,45.43,45.45,45.42,45.43,86400.0,37.1541,37.1705,37.1459,37.1541,86400.0
2011-02-18 14:50:00,45.43,45.45,45.38,45.43,78500.0,37.1541,37.1705,37.1132,37.1541,78500.0
2011-02-18 14:55:00,45.44,45.46,45.4,45.43,172100.0,37.1623,37.1786,37.1296,37.1541,172100.0
2011-02-18 15:00:00,45.43,45.44,45.39,45.39,169900.0,37.1541,37.1623,37.1214,37.1214,169900.0
2011-02-18 15:05:00,45.4,45.45,45.38,45.44,126000.0,37.1296,37.1705,37.1132,37.1623,126000.0
2011-02-18 15:10:00,45.43,45.45,45.4,45.4,278200.0,37.1541,37.1705,37.1296,37.1296,278200.0
2011-02-18 15:15:00,45.41,45.43,45.39,45.43,101300.0,37.1378,37.1541,37.1214,37.1541,101300.0
2011-02-18 15:20:00,45.43,45.45,45.4,45.44,292900.0,37.1541,37.1705,37.1296,37.1623,292900.0
2011-02-18 15:25:00,45.44,45.51,45.41,45.44,214400.0,37.1623,37.2195,37.1378,37.1623,214400.0
2011-02-18 15:30:00,45.44,45.5,45.43,45.47,173700.0,37.1623,37.2114,37.1541,37.1868,173700.0
2011-02-18 15:35:00,45.47,45.47,45.42,45.42,304700.0,37.1868,37.1868,37.1459,37.1459,304700.0
2011-02-18 15:40:00,45.43,45.49,45.42,45.49,146200.0,37.1541,37.2032,37.1459,37.2032,146200.0
2011-02-18 15:45:00,45.5,45.52,45.43,45.46,360800.0,37.2114,37.2277,37.1541,37.1786,360800.0
2011-02-18 15:50:00,45.46,45.53,45.45,45.5,315000.0,37.1786,37.2359,37.1705,37.2114,315000.0
2011-02-18 15:55:00,45.51,45.57,45.49,45.53,529200.0,37.2195,37.2686,37.2032,37.2359,529200.0
2011-02-22 09:30:00,44.94,45.06,44.7,44.78,382900.0,36.7534,36.8515,36.5571,36.6225,382900.0
2011-02-22 09:35:00,44.78,44.95,44.75,44.81,236600.0,36.6225,36.7616,36.598,36.6471,236600.0
2011-02-22 09:40:00,44.81,44.81,44.66,44.69,163300.0,36.6471,36.6471,36.5244,36.5489,163300.0
2011-02-22 09:45:00,44.68,44.9,44.67,44.9,206600.0,36.5407,36.7207,36.5326,36.7207,206600.0
2011-02-22 09:50:00,44.9,45.01,44.78,44.8,154100.0,36.7207,36.8106,36.6225,36.6389,154100.0
2011-02-22 09:55:00,44.8,44.84,44.69,44.75,126500.0,36.6389,36.6716,36.5489,36.598,126500.0
2011-02-22 10:00:00,44.75,44.8,44.71,44.73,98000.0,36.598,36.6389,36.5653,36.5816,98000.0
2011-02-22 10:05:00,44.74,44.93,44.7,44.92,144700.0,36.5898,36.7452,36.5571,36.737,144700.0
2011-02-22 10:10:00,44.94,45.12,44.94,45.07,119400.0,36.7534,36.9006,36.7534,36.8597,119400.0
2011-02-22 10:15:00,45.07,45.12,45.04,45.08,47800.0,36.8597,36.9006,36.8352,36.8679,47800.0
2011-02-22 10:20:00,45.08,45.08,44.96,44.97,49000.0,36.8679,36.8679,36.7697,36.7779,49000.0
2011-02-22 10:25:00,44.98,44.98,44.86,44.89,78800.0,36.7861,36.7861,36.688,36.7125,78800.0
2011-02-22 10:30:00,44.9,44.95,44.81,44.87,65200.0,36.7207,36.7616,36.6471,36.6961,65200.0
2011-02-22 10:35:00,44.88,44.95,44.88,44.91,47100.0,36.7043,36.7616,36.7043,36.7288,47100.0
2011-02-22 10:40:00,44.92,44.95,44.85,44.95,26800.0,36.737,36.7616,36.6798,36.7616,26800.0
2011-02-22 10:45:00,44.95,45.0,44.92,44.92,37900.0,36.7616,36.8024,36.737,36.737,37900.0
2011-02-22 10:50:00,44.92,44.94,44.9,44.92,31400.0,36.737,36.7534,36.7207,36.737,31400.0
2011-02-22 10:55:00,44.92,44.96,44.86,44.88,38900.0,36.737,36.7697,36.688,36.7043,38900.0
2011-02-22 11:00:00,44.87,44.89,44.75,44.84,84300.0,36.6961,36.7125,36.598,36.6716,84300.0
2011-02-22 11:05:00,44.85,44.87,44.73,44.76,57700.0,36.6798,36.6961,36.5816,36.6062,57700.0
2011-02-22 11:10:00,44.74,44.76,44.7,44.7,50000.0,36.5898,36.6062,36.5571,36.5571,50000.0
2011-02-22 11:15:00,44.7,44.71,44.57,44.59,93200.0,36.5571,36.5653,36.4508,36.4671,93200.0
2011-02-22 11:20:00,44.59,44.61,44.47,44.48,176300.0,36.4671,36.4835,36.369,36.3772,176300.0
2011-02-22 11:25:00,44.47,44.55,44.47,44.5,128900.0,36.369,36.4344,36.369,36.3935,128900.0
2011-02-22 11:30:00,44.51,44.53,44.41,44.44,113500.0,36.4017,36.4181,36.3199,36.3445,113500.0
2011-02-22 11:35:00,44.43,44.43,44.35,44.39,100200.0,36.3363,36.3363,36.2709,36.3036,100200.0
2011-02-22 11:40:00,44.4,44.47,44.39,44.45,71500.0,36.3117,36.369,36.3036,36.3526,71500.0
2011-02-22 11:45:00,44.44,44.54,44.39,44.53,107900.0,36.3445,36.4262,36.3036,36.4181,107900.0
2011-02-22 11:50:00,44.52,44.55,44.48,44.5,130000.0,36.4099,36.4344,36.3772,36.3935,130000.0
2011-02-22 11:55:00,44.49,44.61,44.49,44.56,119000.0,36.3854,36.4835,36.3854,36.4426,119000.0
2011-02-22 12:00:00,44.56,44.6,44.46,44.51,63800.0,36.4426,36.4753,36.3608,36.4017,63800.0
2011-02-22 12:05:00,44.51,44.52,44.44,44.46,55200.0,36.4017,36.4099,36.3445,36.3608,55200.0
2011-02-22 12:10:00,44.46,44.47,44.32,44.33,76500.0,36.3608,36.369,36.2463,36.2545,76500.0
2011-02-22 12:15:00,44.32,44.48,44.31,44.48,50100.0,36.2463,36.3772,36.2381,36.3772,50100.0
2011-02-22 12:20:00,44.47,44.52,44.42,44.43,95100.0,36.369,36.4099,36.3281,36.3363,95100.0
2011-02-22 12:25:00,44.43,44.44,44.34,44.34,67700.0,36.3363,36.3445,36.2627,36.2627,67700.0
2011-02-22 12:30:00,44.34,44.36,44.3,44.32,91400.0,36.2627,36.279,36.23,36.2463,91400.0
2011-02-22 12:35:00,44.32,44.36,44.28,44.28,66000.0,36.2463,36.279,36.2136,36.2136,66000.0
2011-02-22 12:40:00,44.29,44.33,44.24,44.25,73800.0,36.2218,36.2545,36.1809,36.1891,73800.0
2011-02-22 12:45:00,44.26,44.34,44.2,44.21,76000.0,36.1973,36.2627,36.1482,36.1564,76000.0
2011-02-22 12:50:00,44.21,44.3,44.2,44.29,55600.0,36.1564,36.23,36.1482,36.2218,55600.0
2011-02-22 12:55:00,44.28,44.3,44.18,44.23,64300.0,36.2136,36.23,36.1318,36.1727,64300.0
2011-02-22 13:00:00,44.23,44.23,44.15,44.22,96800.0,36.1727,36.1727,36.1073,36.1645,96800.0
2011-02-22 13:05:00,44.22,44.31,44.22,44.31,44300.0,36.1645,36.2381,36.1645,36.2381,44300.0
2011-02-22 13:10:00,44.31,44.36,44.27,44.29,144300.0,36.2381,36.279,36.2054,36.2218,144300.0
2011-02-22 13:15:00,44.28,44.33,44.26,44.27,63800.0,36.2136,36.2545,36.1973,36.2054,63800.0
2011-02-22 13:20:00,44.26,44.27,44.12,44.14,98600.0,36.1973,36.2054,36.0828,36.0991,98600.0
2011-02-22 13:25:00,44.14,44.15,44.07,44.09,135700.0,36.0991,36.1073,36.0419,36.0582,135700.0
2011-02-22 13:30:00,44.09,44.16,44.09,44.14,51200.0,36.0582,36.1155,36.0582,36.0991,51200.0
2011-02-22 13:35:00,44.14,44.22,44.14,44.22,64100.0,36.0991,36.1645,36.0991,36.1645,64100.0
2011-02-22 13:40:00,44.22,44.27,44.17,44.17,41100.0,36.1645,36.2054,36.1236,36.1236,41100.0
2011-02-22 13:45:00,44.18,44.21,44.14,44.2,65000.0,36.1318,36.1564,36.0991,36.1482,65000.0
2011-02-22 13:50:00,44.2,44.25,44.17,44.21,41600.0,36.1482,36.1891,36.1236,36.1564,41600.0
2011-02-22 13:55:00,44.21,44.22,44.16,44.18,81300.0,36.1564,36.1645,36.1155,36.1318,81300.0
2011-02-22 14:00:00,44.19,44.24,44.19,44.22,65000.0,36.14,36.1809,36.14,36.1645,65000.0
2011-02-22 14:05:00,44.22,44.25,44.13,44.17,89700.0,36.1645,36.1891,36.0909,36.1236,89700.0
2011-02-22 14:10:00,44.18,44.23,44.16,44.2,56200.0,36.1318,36.1727,36.1155,36.1482,56200.0
2011-02-22 14:15:00,44.21,44.27,44.2,44.22,62400.0,36.1564,36.2054,36.1482,36.1645,62400.0
2011-02-22 14:20:00,44.22,44.26,44.16,44.25,64200.0,36.1645,36.1973,36.1155,36.1891,64200.0
2011-02-22 14:25:00,44.25,44.28,44.21,44.26,61600.0,36.1891,36.2136,36.1564,36.1973,61600.0
2011-02-22 14:30:00,44.27,44.33,44.27,44.31,77200.0,36.2054,36.2545,36.2054,36.2381,77200.0
2011-02-22 14:35:00,44.3,44.36,44.28,44.29,65300.0,36.23,36.279,36.2136,36.2218,65300.0
2011-02-22 14:40:00,44.29,44.34,44.24,44.34,55600.0,36.2218,36.2627,36.1809,36.2627,55600.0
2011-02-22 14:45:00,44.35,44.51,44.34,44.45,139400.0,36.2709,36.4017,36.2627,36.3526,139400.0
2011-02-22 14:50:00,44.44,44.49,44.39,44.41,71900.0,36.3445,36.3854,36.3036,36.3199,71900.0
2011-02-22 14:55:00,44.41,44.47,44.39,44.4,84700.0,36.3199,36.369,36.3036,36.3117,84700.0
2011-02-22 15:00:00,44.4,44.47,44.4,44.46,84300.0,36.3117,36.369,36.3117,36.3608,84300.0
2011-02-22 15:05:00,44.45,44.47,44.4,44.42,129100.0,36.3526,36.369,36.3117,36.3281,129100.0
2011-02-22 15:10:00,44.42,44.47,44.35,44.38,80000.0,36.3281,36.369,36.2709,36.2954,80000.0
2011-02-22 15:15:00,44.38,44.38,44.27,44.27,60400.0,36.2954,36.2954,36.2054,36.2054,60400.0
2011-02-22 15:20:00,44.27,44.29,44.23,44.27,101400.0,36.2054,36.2218,36.1727,36.2054,101400.0
2011-02-22 15:25:00,44.27,44.3,44.24,44.3,83500.0,36.2054,36.23,36.1809,36.23,83500.0
2011-02-22 15:30:00,44.3,44.38,44.3,44.33,110100.0,36.23,36.2954,36.23,36.2545,110100.0
2011-02-22 15:35:00,44.33,44.34,44.22,44.23,126900.0,36.2545,36.2627,36.1645,36.1727,126900.0
2011-02-22 15:40:00,44.24,44.33,44.21,44.24,174600.0,36.1809,36.2545,36.1564,36.1809,174600.0
2011-02-22 15:45:00,44.24,44.32,44.2,44.29,303500.0,36.1809,36.2463,36.1482,36.2218,303500.0
2011-02-22 15:50:00,44.3,44.36,44.29,44.36,261100.0,36.23,36.279,36.2218,36.279,261100.0
2011-02-22 15:55:00,44.36,44.36,44.26,44.33,573800.0,36.279,36.279,36.1973,36.2545,573800.0
2011-02-23 09:30:00,44.2,44.42,44.0,44.41,252200.0,36.1482,36.3281,35.9846,36.3199,252200.0
2011-02-23 09:35:00,44.43,44.52,44.23,44.28,165700.0,36.3363,36.4099,36.1727,36.2136,165700.0
2011-02-23 09:40:00,44.26,44.4,44.23,44.3,111900.0,36.1973,36.3117,36.1727,36.23,111900.0
2011-02-23 09:45:00,44.3,44.34,44.21,44.24,180900.0,36.23,36.2627,36.1564,36.1809,180900.0
2011-02-23 09:50:00,44.24,44.47,44.23,44.36,195900.0,36.1809,36.369,36.1727,36.279,195900.0
2011-02-23 09:55:00,44.36,44.4,44.1,44.14,164900.0,36.279,36.3117,36.0664,36.0991,164900.0
2011-02-23 10:00:00,44.1,44.26,44.1,44.16,132900.0,36.0664,36.1973,36.0664,36.1155,132900.0
2011-02-23 10:05:00,44.16,44.17,43.98,44.0,190900.0,36.1155,36.1236,35.9683,35.9846,190900.0
2011-02-23 10:10:00,43.99,44.07,43.98,44.01,115900.0,35.9764,36.0419,35.9683,35.9928,115900.0
2011-02-23 10:15:00,44.0,44.03,43.88,43.89,248000.0,35.9846,36.0091,35.8865,35.8947,248000.0
2011-02-23 10:20:00,43.89,43.95,43.87,43.87,113000.0,35.8947,35.9437,35.8783,35.8783,113000.0
2011-02-23 10:25:00,43.87,43.95,43.81,43.89,113600.0,35.8783,35.9437,35.8292,35.8947,113600.0
2011-02-23 10:30:00,43.9,43.94,43.88,43.89,76100.0,35.9028,35.9355,35.8865,35.8947,76100.0
2011-02-23 10:35:00,43.89,43.91,43.77,43.8,157100.0,35.8947,35.911,35.7965,35.821,157100.0
2011-02-23 10:40:00,43.8,43.8,43.6,43.64,297900.0,35.821,35.821,35.6575,35.6902,297900.0
2011-02-23 10:45:00,43.64,43.65,43.55,43.59,205300.0,35.6902,35.6984,35.6166,35.6493,205300.0
2011-02-23 10:50:00,43.59,43.61,43.52,43.52,182600.0,35.6493,35.6657,35.5921,35.5921,182600.0
2011-02-23 10:55:00,43.53,43.56,43.51,43.56,108600.0,35.6002,35.6248,35.5839,35.6248,108600.0
2011-02-23 11:00:00,43.56,43.71,43.55,43.68,94700.0,35.6248,35.7474,35.6166,35.7229,94700.0
2011-02-23 11:05:00,43.68,43.73,43.68,43.7,131500.0,35.7229,35.7638,35.7229,35.7393,131500.0
2011-02-23 11:10:00,43.69,43.75,43.62,43.65,66000.0,35.7311,35.7802,35.6738,35.6984,66000.0
2011-02-23 11:15:00,43.66,43.67,43.55,43.56,91100.0,35.7066,35.7147,35.6166,35.6248,91100.0
2011-02-23 11:20:00,43.56,43.6,43.55,43.57,114700.0,35.6248,35.6575,35.6166,35.6329,114700.0
2011-02-23 11:25:00,43.57,43.59,43.55,43.57,73900.0,35.6329,35.6493,35.6166,35.6329,73900.0
2011-02-23 11:30:00,43.56,43.61,43.5,43.6,110800.0,35.6248,35.6657,35.5757,35.6575,110800.0
2011-02-23 11:35:00,43.6,43.61,43.52,43.53,124200.0,35.6575,35.6657,35.5921,35.6002,124200.0
2011-02-23 11:40:00,43.54,43.57,43.5,43.5,164600.0,35.6084,35.6329,35.5757,35.5757,164600.0
2011-02-23 11:45:00,43.51,43.53,43.42,43.42,187800.0,35.5839,35.6002,35.5103,35.5103,187800.0
2011-02-23 11:50:00,43.42,43.48,43.41,43.41,76300.0,35.5103,35.5593,35.5021,35.5021,76300.0
2011-02-23 11:55:00,43.41,43.41,43.28,43.33,181100.0,35.5021,35.5021,35.3958,35.4367,181100.0
2011-02-23 12:00:00,43.33,43.38,43.25,43.27,104200.0,35.4367,35.4776,35.3712,35.3876,104200.0
2011-02-23 12:05:00,43.27,43.29,43.15,43.16,186500.0,35.3876,35.404,35.2895,35.2976,186500.0
2011-02-23 12:10:00,43.17,43.25,43.16,43.2,85000.0,35.3058,35.3712,35.2976,35.3303,85000.0
2011-02-23 12:15:00,43.2,43.23,43.15,43.16,75600.0,35.3303,35.3549,35.2895,35.2976,75600.0
2011-02-23 12:20:00,43.16,43.25,43.14,43.22,79500.0,35.2976,35.3712,35.2813,35.3467,79500.0
2011-02-23 12:25:00,43.23,43.26,43.19,43.21,40100.0,35.3549,35.3794,35.3222,35.3385,40100.0
2011-02-23 12:30:00,43.22,43.23,43.18,43.22,46900.0,35.3467,35.3549,35.314,35.3467,46900.0
2011-02-23 12:35:00,43.24,43.33,43.22,43.32,86600.0,35.3631,35.4367,35.3467,35.4285,86600.0
2011-02-23 12:40:00,43.32,43.32,43.23,43.24,95800.0,35.4285,35.4285,35.3549,35.3631,95800.0
2011-02-23 12:45:00,43.23,43.23,43.15,43.15,40600.0,35.3549,35.3549,35.2895,35.2895,40600.0
2011-02-23 12:50:00,43.16,43.17,43.1,43.11,139900.0,35.2976,35.3058,35.2486,35.2567,139900.0
2011-02-23 12:55:00,43.1,43.13,43.05,43.07,149300.0,35.2486,35.2731,35.2077,35.224,149300.0
2011-02-23 13:00:00,43.08,43.14,43.05,43.14,67700.0,35.2322,35.2813,35.2077,35.2813,67700.0
2011-02-23 13:05:00,43.15,43.19,43.09,43.1,38100.0,35.2895,35.3222,35.2404,35.2486,38100.0
2011-02-23 13:10:00,43.11,43.15,43.1,43.13,42500.0,35.2567,35.2895,35.2486,35.2731,42500.0
2011-02-23 13:15:00,43.15,43.15,43.01,43.03,75000.0,35.2895,35.2895,35.175,35.1913,75000.0
2011-02-23 13:20:00,43.04,43.21,43.03,43.13,93000.0,35.1995,35.3385,35.1913,35.2731,93000.0
2011-02-23 13:25:00,43.14,43.15,43.07,43.11,57200.0,35.2813,35.2895,35.224,35.2567,57200.0
2011-02-23 13:30:00,43.1,43.1,43.05,43.08,67500.0,35.2486,35.2486,35.2077,35.2322,67500.0
2011-02-23 13:35:00,43.08,43.19,43.07,43.17,135000.0,35.2322,35.3222,35.224,35.3058,135000.0
2011-02-23 13:40:00,43.17,43.17,43.1,43.16,62500.0,35.3058,35.3058,35.2486,35.2976,62500.0
2011-02-23 13:45:00,43.16,43.25,43.16,43.25,93200.0,35.2976,35.3712,35.2976,35.3712,93200.0
2011-02-23 13:50:00,43.25,43.26,43.22,43.26,43500.0,35.3712,35.3794,35.3467,35.3794,43500.0
2011-02-23 13:55:00,43.26,43.3,43.24,43.26,49600.0,35.3794,35.4121,35.3631,35.3794,49600.0
2011-02-23 14:00:00,43.26,43.37,43.25,43.36,59800.0,35.3794,35.4694,35.3712,35.4612,59800.0
2011-02-23 14:05:00,43.35,43.44,43.32,43.44,104800.0,35.453,35.5266,35.4285,35.5266,104800.0
2011-02-23 14:10:00,43.44,43.46,43.37,43.39,71300.0,35.5266,35.543,35.4694,35.4857,71300.0
2011-02-23 14:15:00,43.39,43.53,43.38,43.51,82300.0,35.4857,35.6002,35.4776,35.5839,82300.0
2011-02-23 14:20:00,43.52,43.61,43.52,43.6,109000.0,35.5921,35.6657,35.5921,35.6575,109000.0
2011-02-23 14:25:00,43.6,43.6,43.5,43.53,80000.0,35.6575,35.6575,35.5757,35.6002,80000.0
2011-02-23 14:30:00,43.53,43.55,43.5,43.51,105500.0,35.6002,35.6166,35.5757,35.5839,105500.0
2011-02-23 14:35:00,43.51,43.52,43.42,43.43,75600.0,35.5839,35.5921,35.5103,35.5185,75600.0
2011-02-23 14:40:00,43.43,43.48,43.39,43.42,63000.0,35.5185,35.5593,35.4857,35.5103,63000.0
2011-02-23 14:45:00,43.42,43.44,43.34,43.34,53700.0,35.5103,35.5266,35.4448,35.4448,53700.0
2011-02-23 14:50:00,43.35,43.44,43.35,43.43,55200.0,35.453,35.5266,35.453,35.5185,55200.0
2011-02-23 14:55:00,43.43,43.58,43.43,43.58,106200.0,35.5185,35.6411,35.5185,35.6411,106200.0
2011-02-23 15:00:00,43.58,43.58,43.51,43.52,99300.0,35.6411,35.6411,35.5839,35.5921,99300.0
2011-02-23 15:05:00,43.52,43.56,43.45,43.46,152300.0,35.5921,35.6248,35.5348,35.543,152300.0
2011-02-23 15:10:00,43.45,43.51,43.45,43.47,75700.0,35.5348,35.5839,35.5348,35.5512,75700.0
2011-02-23 15:15:00,43.47,43.51,43.45,43.5,103400.0,35.5512,35.5839,35.5348,35.5757,103400.0
2011-02-23 15:20:00,43.5,43.68,43.5,43.65,149000.0,35.5757,35.7229,35.5757,35.6984,149000.0
2011-02-23 15:25:00,43.65,43.66,43.56,43.56,74300.0,35.6984,35.7066,35.6248,35.6248,74300.0
2011-02-23 15:30:00,43.57,43.57,43.46,43.48,121100.0,35.6329,35.6329,35.543,35.5593,121100.0
2011-02-23 15:35:00,43.48,43.49,43.42,43.48,155500.0,35.5593,35.5675,35.5103,35.5593,155500.0
2011-02-23 15:40:00,43.47,43.5,43.41,43.41,141800.0,35.5512,35.5757,35.5021,35.5021,141800.0
2011-02-23 15:45:00,43.41,43.46,43.33,43.39,163400.0,35.5021,35.543,35.4367,35.4857,163400.0
2011-02-23 15:50:00,43.39,43.47,43.37,43.41,173700.0,35.4857,35.5512,35.4694,35.5021,173700.0
2011-02-23 15:55:00,43.41,43.49,43.36,43.43,299700.0,35.5021,35.5675,35.4612,35.5185,299700.0
2011-02-24 09:30:00,43.28,43.43,43.23,43.34,348600.0,35.3958,35.5185,35.3549,35.4448,348600.0
2011-02-24 09:35:00,43.34,43.39,43.27,43.3,207200.0,35.4448,35.4857,35.3876,35.4121,207200.0
2011-02-24 09:40:00,43.3,43.35,43.29,43.35,190600.0,35.4121,35.453,35.404,35.453,190600.0
2011-02-24 09:45:00,43.34,43.39,43.32,43.37,232300.0,35.4448,35.4857,35.4285,35.4694,232300.0
2011-02-24 09:50:00,43.37,43.4,43.29,43.33,208100.0,35.4694,35.4939,35.404,35.4367,208100.0
2011-02-24 09:55:00,43.34,43.6,43.34,43.55,111900.0,35.4448,35.6575,35.4448,35.6166,111900.0
2011-02-24 10:00:00,43.54,43.56,43.4,43.46,107400.0,35.6084,35.6248,35.4939,35.543,107400.0
2011-02-24 10:05:00,43.47,43.68,43.45,43.67,132500.0,35.5512,35.7229,35.5348,35.7147,132500.0
2011-02-24 10:10:00,43.67,43.75,43.63,43.74,115600.0,35.7147,35.7802,35.682,35.772,115600.0
2011-02-24 10:15:00,43.74,43.84,43.66,43.84,137700.0,35.772,35.8538,35.7066,35.8538,137700.0
2011-02-24 10:20:00,43.84,43.95,43.84,43.89,133800.0,35.8538,35.9437,35.8538,35.8947,133800.0
2011-02-24 10:25:00,43.88,43.92,43.81,43.85,100600.0,35.8865,35.9192,35.8292,35.8619,100600.0
2011-02-24 10:30:00,43.84,43.84,43.7,43.75,79700.0,35.8538,35.8538,35.7393,35.7802,79700.0
2011-02-24 10:35:00,43.76,43.78,43.66,43.69,130700.0,35.7883,35.8047,35.7066,35.7311,130700.0
2011-02-24 10:40:00,43.68,43.7,43.65,43.68,76100.0,35.7229,35.7393,35.6984,35.7229,76100.0
2011-02-24 10:45:00,43.68,43.69,43.61,43.63,78700.0,35.7229,35.7311,35.6657,35.682,78700.0
2011-02-24 10:50:00,43.63,43.65,43.62,43.63,73900.0,35.682,35.6984,35.6738,35.682,73900.0
2011-02-24 10:55:00,43.64,43.69,43.58,43.58,110100.0,35.6902,35.7311,35.6411,35.6411,110100.0
2011-02-24 11:00:00,43.57,43.6,43.53,43.55,87800.0,35.6329,35.6575,35.6002,35.6166,87800.0
2011-02-24 11:05:00,43.55,43.59,43.5,43.53,123900.0,35.6166,35.6493,35.5757,35.6002,123900.0
2011-02-24 11:10:00,43.54,43.55,43.44,43.45,58100.0,35.6084,35.6166,35.5266,35.5348,58100.0
2011-02-24 11:15:00,43.46,43.49,43.39,43.47,104400.0,35.543,35.5675,35.4857,35.5512,104400.0
2011-02-24 11:20:00,43.48,43.51,43.42,43.46,74100.0,35.5593,35.5839,35.5103,35.543,74100.0
2011-02-24 11:25:00,43.45,43.57,43.45,43.54,126600.0,35.5348,35.6329,35.5348,35.6084,126600.0
2011-02-24 11:30:00,43.54,43.54,43.4,43.41,137200.0,35.6084,35.6084,35.4939,35.5021,137200.0
2011-02-24 11:35:00,43.4,43.41,43.28,43.3,78600.0,35.4939,35.5021,35.3958,35.4121,78600.0
2011-02-24 11:40:00,43.3,43.48,43.27,43.41,263400.0,35.4121,35.5593,35.3876,35.5021,263400.0
2011-02-24 11:45:00,43.41,43.41,43.26,43.29,150300.0,35.5021,35.5021,35.3794,35.404,150300.0
2011-02-24 11:50:00,43.29,43.32,43.26,43.31,57300.0,35.404,35.4285,35.3794,35.4203,57300.0
2011-02-24 11:55:00,43.31,43.32,43.28,43.28,46100.0,35.4203,35.4285,35.3958,35.3958,46100.0
2011-02-24 12:00:00,43.29,43.32,43.24,43.29,144200.0,35.404,35.4285,35.3631,35.404,144200.0
2011-02-24 12:05:00,43.29,43.3,43.23,43.27,123800.0,35.404,35.4121,35.3549,35.3876,123800.0
2011-02-24 12:10:00,43.27,43.37,43.25,43.35,144800.0,35.3876,35.4694,35.3712,35.453,144800.0
2011-02-24 12:15:00,43.35,43.41,43.31,43.39,71000.0,35.453,35.5021,35.4203,35.4857,71000.0
2011-02-24 12:20:00,43.39,43.41,43.37,43.38,44000.0,35.4857,35.5021,35.4694,35.4776,44000.0
2011-02-24 12:25:00,43.38,43.39,43.25,43.25,71100.0,35.4776,35.4857,35.3712,35.3712,71100.0
2011-02-24 12:30:00,43.26,43.32,43.25,43.26,100500.0,35.3794,35.4285,35.3712,35.3794,100500.0
2011-02-24 12:35:00,43.27,43.33,43.25,43.33,76700.0,35.3876,35.4367,35.3712,35.4367,76700.0
2011-02-24 12:40:00,43.33,43.35,43.25,43.25,51200.0,35.4367,35.453,35.3712,35.3712,51200.0
2011-02-24 12:45:00,43.25,43.32,43.21,43.29,192500.0,35.3712,35.4285,35.3385,35.404,192500.0
2011-02-24 12:50:00,43.29,43.4,43.29,43.4,58600.0,35.404,35.4939,35.404,35.4939,58600.0
2011-02-24 12:55:00,43.39,43.47,43.39,43.42,98800.0,35.4857,35.5512,35.4857,35.5103,98800.0
2011-02-24 13:00:00,43.41,43.41,43.32,43.39,110600.0,35.5021,35.5021,35.4285,35.4857,110600.0
2011-02-24 13:05:00,43.39,43.39,43.28,43.29,111100.0,35.4857,35.4857,35.3958,35.404,111100.0
2011-02-24 13:10:00,43.28,43.34,43.24,43.27,76500.0,35.3958,35.4448,35.3631,35.3876,76500.0
2011-02-24 13:15:00,43.27,43.36,43.23,43.34,79000.0,35.3876,35.4612,35.3549,35.4448,79000.0
2011-02-24 13:20:00,43.34,43.34,43.27,43.27,59500.0,35.4448,35.4448,35.3876,35.3876,59500.0
2011-02-24 13:25:00,43.26,43.28,43.22,43.24,58200.0,35.3794,35.3958,35.3467,35.3631,58200.0
2011-02-24 13:30:00,43.25,43.28,43.21,43.27,65700.0,35.3712,35.3958,35.3385,35.3876,65700.0
2011-02-24 13:35:00,43.26,43.29,43.25,43.29,51200.0,35.3794,35.404,35.3712,35.404,51200.0
2011-02-24 13:40:00,43.29,43.29,43.11,43.16,112700.0,35.404,35.404,35.2567,35.2976,112700.0
2011-02-24 13:45:00,43.15,43.16,43.1,43.12,120100.0,35.2895,35.2976,35.2486,35.2649,120100.0
2011-02-24 13:50:00,43.13,43.16,43.11,43.12,81200.0,35.2731,35.2976,35.2567,35.2649,81200.0
2011-02-24 13:55:00,43.11,43.12,43.03,43.05,144500.0,35.2567,35.2649,35.1913,35.2077,144500.0
2011-02-24 14:00:00,43.05,43.14,43.04,43.1,117300.0,35.2077,35.2813,35.1995,35.2486,117300.0
2011-02-24 14:05:00,43.11,43.21,43.09,43.21,54200.0,35.2567,35.3385,35.2404,35.3385,54200.0
2011-02-24 14:10:00,43.21,43.35,43.2,43.32,89400.0,35.3385,35.453,35.3303,35.4285,89400.0
2011-02-24 14:15:00,43.32,43.43,43.31,43.43,124800.0,35.4285,35.5185,35.4203,35.5185,124800.0
2011-02-24 14:20:00,43.41,43.41,43.28,43.33,133000.0,35.5021,35.5021,35.3958,35.4367,133000.0
2011-02-24 14:25:00,43.34,43.41,43.32,43.36,119500.0,35.4448,35.5021,35.4285,35.4612,119500.0
2011-02-24 14:30:00,43.36,43.43,43.31,43.42,81100.0,35.4612,35.5185,35.4203,35.5103,81100.0
2011-02-24 14:35:00,43.43,43.45,43.39,43.43,128000.0,35.5185,35.5348,35.4857,35.5185,128000.0
2011-02-24 14:40:00,43.42,43.5,43.42,43.45,135900.0,35.5103,35.5757,35.5103,35.5348,135900.0
2011-02-24 14:45:00,43.45,43.51,43.42,43.5,144400.0,35.5348,35.5839,35.5103,35.5757,144400.0
2011-02-24 14:50:00,43.5,43.51,43.48,43.49,88500.0,35.5757,35.5839,35.5593,35.5675,88500.0
2011-02-24 14:55:00,43.49,43.6,43.49,43.57,89500.0,35.5675,35.6575,35.5675,35.6329,89500.0
2011-02-24 15:00:00,43.56,43.61,43.55,43.57,100400.0,35.6248,35.6657,35.6166,35.6329,100400.0
2011-02-24 15:05:00,43.56,43.69,43.55,43.68,88100.0,35.6248,35.7311,35.6166,35.7229,88100.0
2011-02-24 15:10:00,43.68,43.74,43.62,43.72,139700.0,35.7229,35.772,35.6738,35.7556,139700.0
2011-02-24 15:15:00,43.72,43.79,43.7,43.77,124600.0,35.7556,35.8129,35.7393,35.7965,124600.0
2011-02-24 15:20:00,43.78,43.88,43.77,43.88,151800.0,35.8047,35.8865,35.7965,35.8865,151800.0
2011-02-24 15:25:00,43.87,43.91,43.84,43.84,156500.0,35.8783,35.911,35.8538,35.8538,156500.0
2011-02-24 15:30:00,43.84,43.92,43.83,43.83,207200.0,35.8538,35.9192,35.8456,35.8456,207200.0
2011-02-24 15:35:00,43.83,43.83,43.69,43.71,246900.0,35.8456,35.8456,35.7311,35.7474,246900.0
2011-02-24 15:40:00,43.71,43.71,43.64,43.67,150000.0,35.7474,35.7474,35.6902,35.7147,150000.0
2011-02-24 15:45:00,43.66,43.67,43.58,43.59,247600.0,35.7066,35.7147,35.6411,35.6493,247600.0
2011-02-24 15:50:00,43.59,43.62,43.52,43.53,237300.0,35.6493,35.6738,35.5921,35.6002,237300.0
2011-02-24 15:55:00,43.52,43.59,43.47,43.58,431600.0,35.5921,35.6493,35.5512,35.6411,431600.0
2011-02-25 09:30:00,43.59,43.64,43.08,43.4,492400.0,35.6493,35.6902,35.2322,35.4939,492400.0
2011-02-25 09:35:00,43.38,43.55,43.3,43.34,224200.0,35.4776,35.6166,35.4121,35.4448,224200.0
2011-02-25 09:40:00,43.31,43.31,43.1,43.17,172400.0,35.4203,35.4203,35.2486,35.3058,172400.0
2011-02-25 09:45:00,43.17,43.26,43.14,43.2,404400.0,35.3058,35.3794,35.2813,35.3303,404400.0
2011-02-25 09:50:00,43.2,43.43,43.18,43.41,133900.0,35.3303,35.5185,35.314,35.5021,133900.0
2011-02-25 09:55:00,43.41,43.52,43.38,43.4,140700.0,35.5021,35.5921,35.4776,35.4939,140700.0
2011-02-25 10:00:00,43.41,43.51,43.34,43.51,158200.0,35.5021,35.5839,35.4448,35.5839,158200.0
2011-02-25 10:05:00,43.5,43.63,43.49,43.51,187600.0,35.5757,35.682,35.5675,35.5839,187600.0
2011-02-25 10:10:00,43.51,43.57,43.4,43.42,282200.0,35.5839,35.6329,35.4939,35.5103,282200.0
2011-02-25 10:15:00,43.42,43.52,43.37,43.4,342000.0,35.5103,35.5921,35.4694,35.4939,342000.0
2011-02-25 10:20:00,43.39,43.49,43.35,43.49,81700.0,35.4857,35.5675,35.453,35.5675,81700.0
2011-02-25 10:25:00,43.49,43.5,43.32,43.38,212400.0,35.5675,35.5757,35.4285,35.4776,212400.0
2011-02-25 10:30:00,43.36,43.47,43.36,43.45,98700.0,35.4612,35.5512,35.4612,35.5348,98700.0
2011-02-25 10:35:00,43.46,43.57,43.46,43.57,112000.0,35.543,35.6329,35.543,35.6329,112000.0
2011-02-25 10:40:00,43.57,43.64,43.53,43.61,97400.0,35.6329,35.6902,35.6002,35.6657,97400.0
2011-02-25 10:45:00,43.61,43.76,43.6,43.7,109700.0,35.6657,35.7883,35.6575,35.7393,109700.0
2011-02-25 10:50:00,43.7,43.7,43.56,43.59,84500.0,35.7393,35.7393,35.6248,35.6493,84500.0
2011-02-25 10:55:00,43.59,43.62,43.56,43.61,80500.0,35.6493,35.6738,35.6248,35.6657,80500.0
2011-02-25 11:00:00,43.62,43.63,43.52,43.53,67100.0,35.6738,35.682,35.5921,35.6002,67100.0
2011-02-25 11:05:00,43.52,43.53,43.45,43.48,81800.0,35.5921,35.6002,35.5348,35.5593,81800.0
2011-02-25 11:10:00,43.48,43.56,43.48,43.54,31600.0,35.5593,35.6248,35.5593,35.6084,31600.0
2011-02-25 11:15:00,43.55,43.55,43.5,43.52,77800.0,35.6166,35.6166,35.5757,35.5921,77800.0
2011-02-25 11:20:00,43.52,43.61,43.52,43.58,89100.0,35.5921,35.6657,35.5921,35.6411,89100.0
2011-02-25 11:25:00,43.58,43.58,43.41,43.42,134000.0,35.6411,35.6411,35.5021,35.5103,134000.0
2011-02-25 11:30:00,43.41,43.47,43.41,43.42,80800.0,35.5021,35.5512,35.5021,35.5103,80800.0
2011-02-25 11:35:00,43.42,43.43,43.31,43.33,140300.0,35.5103,35.5185,35.4203,35.4367,140300.0
2011-02-25 11:40:00,43.32,43.32,43.21,43.22,110900.0,35.4285,35.4285,35.3385,35.3467,110900.0
2011-02-25 11:45:00,43.21,43.38,43.21,43.38,63000.0,35.3385,35.4776,35.3385,35.4776,63000.0
2011-02-25 11:50:00,43.37,43.44,43.34,43.42,92500.0,35.4694,35.5266,35.4448,35.5103,92500.0
2011-02-25 11:55:00,43.43,43.48,43.35,43.37,157800.0,35.5185,35.5593,35.453,35.4694,157800.0
2011-02-25 12:00:00,43.38,43.5,43.35,43.5,108900.0,35.4776,35.5757,35.453,35.5757,108900.0
2011-02-25 12:05:00,43.5,43.59,43.47,43.57,106800.0,35.5757,35.6493,35.5512,35.6329,106800.0
2011-02-25 12:10:00,43.57,43.62,43.55,43.62,63700.0,35.6329,35.6738,35.6166,35.6738,63700.0
2011-02-25 12:15:00,43.62,43.7,43.62,43.7,79500.0,35.6738,35.7393,35.6738,35.7393,79500.0
2011-02-25 12:20:00,43.69,43.73,43.68,43.69,88200.0,35.7311,35.7638,35.7229,35.7311,88200.0
2011-02-25 12:25:00,43.7,43.77,43.69,43.75,66600.0,35.7393,35.7965,35.7311,35.7802,66600.0
2011-02-25 12:30:00,43.75,43.75,43.68,43.69,95200.0,35.7802,35.7802,35.7229,35.7311,95200.0
2011-02-25 12:35:00,43.69,43.72,43.65,43.68,67000.0,35.7311,35.7556,35.6984,35.7229,67000.0
2011-02-25 12:40:00,43.68,43.71,43.62,43.63,199100.0,35.7229,35.7474,35.6738,35.682,199100.0
2011-02-25 12:45:00,43.62,43.64,43.6,43.61,72000.0,35.6738,35.6902,35.6575,35.6657,72000.0
2011-02-25 12:50:00,43.61,43.61,43.55,43.59,98900.0,35.6657,35.6657,35.6166,35.6493,98900.0
2011-02-25 12:55:00,43.58,43.6,43.56,43.57,49800.0,35.6411,35.6575,35.6248,35.6329,49800.0
2011-02-25 13:00:00,43.58,43.58,43.53,43.54,36700.0,35.6411,35.6411,35.6002,35.6084,36700.0
2011-02-25 13:05:00,43.53,43.54,43.5,43.52,69900.0,35.6002,35.6084,35.5757,35.5921,69900.0
2011-02-25 13:10:00,43.52,43.58,43.49,43.56,60300.0,35.5921,35.6411,35.5675,35.6248,60300.0
2011-02-25 13:15:00,43.55,43.65,43.55,43.6,68200.0,35.6166,35.6984,35.6166,35.6575,68200.0
2011-02-25 13:20:00,43.6,43.62,43.57,43.62,42500.0,35.6575,35.6738,35.6329,35.6738,42500.0
2011-02-25 13:25:00,43.62,43.63,43.59,43.59,41100.0,35.6738,35.682,35.6493,35.6493,41100.0
2011-02-25 13:30:00,43.58,43.6,43.52,43.52,49900.0,35.6411,35.6575,35.5921,35.5921,49900.0
2011-02-25 13:35:00,43.51,43.55,43.48,43.54,61100.0,35.5839,35.6166,35.5593,35.6084,61100.0
2011-02-25 13:40:00,43.55,43.62,43.54,43.62,28800.0,35.6166,35.6738,35.6084,35.6738,28800.0
2011-02-25 13:45:00,43.62,43.62,43.55,43.57,21800.0,35.6738,35.6738,35.6166,35.6329,21800.0
2011-02-25 13:50:00,43.57,43.59,43.52,43.52,42500.0,35.6329,35.6493,35.5921,35.5921,42500.0
2011-02-25 13:55:00,43.53,43.53,43.49,43.51,83800.0,35.6002,35.6002,35.5675,35.5839,83800.0
2011-02-25 14:00:00,43.51,43.52,43.44,43.45,96500.0,35.5839,35.5921,35.5266,35.5348,96500.0
2011-02-25 14:05:00,43.45,43.56,43.45,43.53,141000.0,35.5348,35.6248,35.5348,35.6002,141000.0
2011-02-25 14:10:00,43.53,43.55,43.51,43.52,55300.0,35.6002,35.6166,35.5839,35.5921,55300.0
2011-02-25 14:15:00,43.52,43.56,43.51,43.54,79600.0,35.5921,35.6248,35.5839,35.6084,79600.0
2011-02-25 14:20:00,43.55,43.57,43.53,43.55,122900.0,35.6166,35.6329,35.6002,35.6166,122900.0
2011-02-25 14:25:00,43.56,43.6,43.51,43.55,81900.0,35.6248,35.6575,35.5839,35.6166,81900.0
2011-02-25 14:30:00,43.55,43.56,43.51,43.53,55700.0,35.6166,35.6248,35.5839,35.6002,55700.0
2011-02-25 14:35:00,43.53,43.53,43.45,43.46,94100.0,35.6002,35.6002,35.5348,35.543,94100.0
2011-02-25 14:40:00,43.46,43.52,43.46,43.52,36400.0,35.543,35.5921,35.543,35.5921,36400.0
2011-02-25 14:45:00,43.52,43.52,43.48,43.52,488100.0,35.5921,35.5921,35.5593,35.5921,488100.0
2011-02-25 14:50:00,43.52,43.52,43.48,43.52,103700.0,35.5921,35.5921,35.5593,35.5921,103700.0
2011-02-25 14:55:00,43.52,43.52,43.49,43.51,79700.0,35.5921,35.5921,35.5675,35.5839,79700.0
2011-02-25 15:00:00,43.51,43.53,43.48,43.53,73800.0,35.5839,35.6002,35.5593,35.6002,73800.0
2011-02-25 15:05:00,43.53,43.58,43.51,43.58,64900.0,35.6002,35.6411,35.5839,35.6411,64900.0
2011-02-25 15:10:00,43.58,43.59,43.52,43.57,46700.0,35.6411,35.6493,35.5921,35.6329,46700.0
2011-02-25 15:15:00,43.57,43.59,43.51,43.52,40500.0,35.6329,35.6493,35.5839,35.5921,40500.0
2011-02-25 15:20:00,43.52,43.52,43.49,43.51,47000.0,35.5921,35.5921,35.5675,35.5839,47000.0
2011-02-25 15:25:00,43.5,43.58,43.5,43.54,66600.0,35.5757,35.6411,35.5757,35.6084,66600.0
2011-02-25 15:30:00,43.54,43.54,43.48,43.48,53200.0,35.6084,35.6084,35.5593,35.5593,53200.0
2011-02-25 15:35:00,43.48,43.48,43.44,43.44,100600.0,35.5593,35.5593,35.5266,35.5266,100600.0
2011-02-25 15:40:00,43.44,43.45,43.4,43.4,219600.0,35.5266,35.5348,35.4939,35.4939,219600.0
2011-02-25 15:45:00,43.41,43.49,43.41,43.49,179800.0,35.5021,35.5675,35.5021,35.5675,179800.0
2011-02-25 15:50:00,43.49,43.52,43.44,43.52,241000.0,35.5675,35.5921,35.5266,35.5921,241000.0
2011-02-25 15:55:00,43.52,43.57,43.5,43.54,370000.0,35.5921,35.6329,35.5757,35.6084,370000.0
2011-02-28 09:30:00,43.84,43.94,43.72,43.91,263300.0,35.8538,35.9355,35.7556,35.911,263300.0
2011-02-28 09:35:00,43.92,43.93,43.82,43.91,208500.0,35.9192,35.9274,35.8374,35.911,208500.0
2011-02-28 09:40:00,43.91,43.95,43.79,43.8,239100.0,35.911,35.9437,35.8129,35.821,239100.0
2011-02-28 09:45:00,43.8,43.85,43.74,43.77,145900.0,35.821,35.8619,35.772,35.7965,145900.0
2011-02-28 09:50:00,43.77,43.8,43.69,43.75,117600.0,35.7965,35.821,35.7311,35.7802,117600.0
2011-02-28 09:55:00,43.75,43.84,43.72,43.75,188300.0,35.7802,35.8538,35.7556,35.7802,188300.0
2011-02-28 10:00:00,43.75,43.8,43.71,43.74,134300.0,35.7802,35.821,35.7474,35.772,134300.0
2011-02-28 10:05:00,43.75,43.75,43.59,43.6,153900.0,35.7802,35.7802,35.6493,35.6575,153900.0
2011-02-28 10:10:00,43.6,43.68,43.59,43.63,88600.0,35.6575,35.7229,35.6493,35.682,88600.0
2011-02-28 10:15:00,43.63,43.67,43.61,43.66,83900.0,35.682,35.7147,35.6657,35.7066,83900.0
2011-02-28 10:20:00,43.67,43.76,43.67,43.75,104100.0,35.7147,35.7883,35.7147,35.7802,104100.0
2011-02-28 10:25:00,43.75,43.77,43.67,43.69,251300.0,35.7802,35.7965,35.7147,35.7311,251300.0
2011-02-28 10:30:00,43.68,43.69,43.62,43.65,73700.0,35.7229,35.7311,35.6738,35.6984,73700.0
2011-02-28 10:35:00,43.64,43.65,43.56,43.58,106700.0,35.6902,35.6984,35.6248,35.6411,106700.0
2011-02-28 10:40:00,43.58,43.65,43.58,43.6,69700.0,35.6411,35.6984,35.6411,35.6575,69700.0
2011-02-28 10:45:00,43.61,43.76,43.61,43.73,87400.0,35.6657,35.7883,35.6657,35.7638,87400.0
2011-02-28 10:50:00,43.74,43.75,43.67,43.73,61300.0,35.772,35.7802,35.7147,35.7638,61300.0
2011-02-28 10:55:00,43.74,43.79,43.73,43.75,40700.0,35.772,35.8129,35.7638,35.7802,40700.0
2011-02-28 11:00:00,43.76,43.77,43.68,43.68,32200.0,35.7883,35.7965,35.7229,35.7229,32200.0
2011-02-28 11:05:00,43.69,43.7,43.66,43.69,83600.0,35.7311,35.7393,35.7066,35.7311,83600.0
2011-02-28 11:10:00,43.7,43.71,43.65,43.65,46200.0,35.7393,35.7474,35.6984,35.6984,46200.0
2011-02-28 11:15:00,43.66,43.69,43.59,43.6,62400.0,35.7066,35.7311,35.6493,35.6575,62400.0
2011-02-28 11:20:00,43.61,43.61,43.5,43.52,76600.0,35.6657,35.6657,35.5757,35.5921,76600.0
2011-02-28 11:25:00,43.52,43.57,43.5,43.5,63600.0,35.5921,35.6329,35.5757,35.5757,63600.0
2011-02-28 11:30:00,43.51,43.51,43.46,43.46,86100.0,35.5839,35.5839,35.543,35.543,86100.0
2011-02-28 11:35:00,43.46,43.47,43.39,43.45,86200.0,35.543,35.5512,35.4857,35.5348,86200.0
2011-02-28 11:40:00,43.46,43.46,43.37,43.37,311400.0,35.543,35.543,35.4694,35.4694,311400.0
2011-02-28 11:45:00,43.37,43.44,43.37,43.44,98500.0,35.4694,35.5266,35.4694,35.5266,98500.0
2011-02-28 11:50:00,43.44,43.48,43.43,43.47,65200.0,35.5266,35.5593,35.5185,35.5512,65200.0
2011-02-28 11:55:00,43.47,43.53,43.47,43.52,89200.0,35.5512,35.6002,35.5512,35.5921,89200.0
2011-02-28 12:00:00,43.52,43.52,43.48,43.51,60300.0,35.5921,35.5921,35.5593,35.5839,60300.0
2011-02-28 12:05:00,43.52,43.54,43.49,43.51,69700.0,35.5921,35.6084,35.5675,35.5839,69700.0
2011-02-28 12:10:00,43.51,43.52,43.48,43.5,43000.0,35.5839,35.5921,35.5593,35.5757,43000.0
2011-02-28 12:15:00,43.5,43.51,43.47,43.49,35400.0,35.5757,35.5839,35.5512,35.5675,35400.0
2011-02-28 12:20:00,43.48,43.52,43.48,43.51,37200.0,35.5593,35.5921,35.5593,35.5839,37200.0
2011-02-28 12:25:00,43.51,43.54,43.5,43.54,33200.0,35.5839,35.6084,35.5757,35.6084,33200.0
2011-02-28 12:30:00,43.54,43.58,43.53,43.58,97800.0,35.6084,35.6411,35.6002,35.6411,97800.0
2011-02-28 12:35:00,43.58,43.61,43.58,43.59,40800.0,35.6411,35.6657,35.6411,35.6493,40800.0
2011-02-28 12:40:00,43.59,43.6,43.56,43.59,68400.0,35.6493,35.6575,35.6248,35.6493,68400.0
2011-02-28 12:45:00,43.59,43.62,43.58,43.59,80000.0,35.6493,35.6738,35.6411,35.6493,80000.0
2011-02-28 12:50:00,43.59,43.6,43.49,43.49,40800.0,35.6493,35.6575,35.5675,35.5675,40800.0
2011-02-28 12:55:00,43.5,43.5,43.44,43.47,43900.0,35.5757,35.5757,35.5266,35.5512,43900.0
2011-02-28 13:00:00,43.47,43.51,43.46,43.47,39800.0,35.5512,35.5839,35.543,35.5512,39800.0
2011-02-28 13:05:00,43.47,43.48,43.45,43.47,32900.0,35.5512,35.5593,35.5348,35.5512,32900.0
2011-02-28 13:10:00,43.48,43.53,43.47,43.5,39800.0,35.5593,35.6002,35.5512,35.5757,39800.0
2011-02-28 13:15:00,43.51,43.53,43.5,43.52,21900.0,35.5839,35.6002,35.5757,35.5921,21900.0
2011-02-28 13:20:00,43.52,43.52,43.45,43.47,39800.0,35.5921,35.5921,35.5348,35.5512,39800.0
2011-02-28 13:25:00,43.46,43.49,43.44,43.47,90400.0,35.543,35.5675,35.5266,35.5512,90400.0
2011-02-28 13:30:00,43.47,43.51,43.46,43.51,46100.0,35.5512,35.5839,35.543,35.5839,46100.0
2011-02-28 13:35:00,43.52,43.52,43.45,43.45,47100.0,35.5921,35.5921,35.5348,35.5348,47100.0
2011-02-28 13:40:00,43.45,43.54,43.45,43.49,55800.0,35.5348,35.6084,35.5348,35.5675,55800.0
2011-02-28 13:45:00,43.48,43.51,43.44,43.47,45500.0,35.5593,35.5839,35.5266,35.5512,45500.0
2011-02-28 13:50:00,43.48,43.51,43.44,43.44,47000.0,35.5593,35.5839,35.5266,35.5266,47000.0
2011-02-28 13:55:00,43.43,43.46,43.35,43.35,102200.0,35.5185,35.543,35.453,35.453,102200.0
2011-02-28 14:00:00,43.35,43.38,43.3,43.38,68200.0,35.453,35.4776,35.4121,35.4776,68200.0
2011-02-28 14:05:00,43.38,43.4,43.34,43.34,61800.0,35.4776,35.4939,35.4448,35.4448,61800.0
2011-02-28 14:10:00,43.34,43.42,43.34,43.42,110900.0,35.4448,35.5103,35.4448,35.5103,110900.0
2011-02-28 14:15:00,43.42,43.48,43.41,43.43,113000.0,35.5103,35.5593,35.5021,35.5185,113000.0
2011-02-28 14:20:00,43.44,43.44,43.34,43.38,64100.0,35.5266,35.5266,35.4448,35.4776,64100.0
2011-02-28 14:25:00,43.38,43.4,43.35,43.35,52700.0,35.4776,35.4939,35.453,35.453,52700.0
2011-02-28 14:30:00,43.35,43.4,43.35,43.4,93700.0,35.453,35.4939,35.453,35.4939,93700.0
2011-02-28 14:35:00,43.4,43.4,43.38,43.39,74800.0,35.4939,35.4939,35.4776,35.4857,74800.0
2011-02-28 14:40:00,43.4,43.45,43.4,43.45,85800.0,35.4939,35.5348,35.4939,35.5348,85800.0
2011-02-28 14:45:00,43.45,43.48,43.43,43.44,95200.0,35.5348,35.5593,35.5185,35.5266,95200.0
2011-02-28 14:50:00,43.43,43.45,43.36,43.39,110700.0,35.5185,35.5348,35.4612,35.4857,110700.0
2011-02-28 14:55:00,43.39,43.47,43.39,43.47,35600.0,35.4857,35.5512,35.4857,35.5512,35600.0
2011-02-28 15:00:00,43.46,43.47,43.41,43.43,58900.0,35.543,35.5512,35.5021,35.5185,58900.0
2011-02-28 15:05:00,43.43,43.44,43.4,43.41,70500.0,35.5185,35.5266,35.4939,35.5021,70500.0
2011-02-28 15:10:00,43.41,43.45,43.39,43.43,100800.0,35.5021,35.5348,35.4857,35.5185,100800.0
2011-02-28 15:15:00,43.43,43.44,43.37,43.43,107400.0,35.5185,35.5266,35.4694,35.5185,107400.0
2011-02-28 15:20:00,43.44,43.5,43.39,43.5,139600.0,35.5266,35.5757,35.4857,35.5757,139600.0
2011-02-28 15:25:00,43.5,43.51,43.39,43.44,185800.0,35.5757,35.5839,35.4857,35.5266,185800.0
2011-02-28 15:30:00,43.45,43.5,43.39,43.47,210600.0,35.5348,35.5757,35.4857,35.5512,210600.0
2011-02-28 15:35:00,43.47,43.5,43.47,43.48,105000.0,35.5512,35.5757,35.5512,35.5593,105000.0
2011-02-28 15:40:00,43.48,43.5,43.42,43.45,213800.0,35.5593,35.5757,35.5103,35.5348,213800.0
2011-02-28 15:45:00,43.46,43.5,43.44,43.45,245200.0,35.543,35.5757,35.5266,35.5348,245200.0
2011-02-28 15:50:00,43.45,43.52,43.45,43.5,285100.0,35.5348,35.5921,35.5348,35.5757,285100.0
2011-02-28 15:55:00,43.5,43.58,43.48,43.58,442000.0,35.5757,35.6411,35.5593,35.6411,442000.0
2011-03-01 09:30:00,43.7,43.86,43.68,43.8,217100.0,35.7393,35.8701,35.7229,35.821,217100.0
2011-03-01 09:35:00,43.8,43.82,43.73,43.75,203400.0,35.821,35.8374,35.7638,35.7802,203400.0
2011-03-01 09:40:00,43.74,43.75,43.5,43.5,250800.0,35.772,35.7802,35.5757,35.5757,250800.0
2011-03-01 09:45:00,43.5,43.67,43.5,43.67,138100.0,35.5757,35.7147,35.5757,35.7147,138100.0
2011-03-01 09:50:00,43.67,43.76,43.63,43.73,170700.0,35.7147,35.7883,35.682,35.7638,170700.0
2011-03-01 09:55:00,43.74,43.74,43.54,43.62,115900.0,35.772,35.772,35.6084,35.6738,115900.0
2011-03-01 10:00:00,43.63,43.72,43.53,43.67,183200.0,35.682,35.7556,35.6002,35.7147,183200.0
2011-03-01 10:05:00,43.66,43.69,43.57,43.68,138800.0,35.7066,35.7311,35.6329,35.7229,138800.0
2011-03-01 10:10:00,43.68,43.69,43.54,43.55,200800.0,35.7229,35.7311,35.6084,35.6166,200800.0
2011-03-01 10:15:00,43.54,43.58,43.5,43.51,97300.0,35.6084,35.6411,35.5757,35.5839,97300.0
2011-03-01 10:20:00,43.52,43.63,43.51,43.61,63000.0,35.5921,35.682,35.5839,35.6657,63000.0
2011-03-01 10:25:00,43.61,43.77,43.61,43.66,190200.0,35.6657,35.7965,35.6657,35.7066,190200.0
2011-03-01 10:30:00,43.66,43.66,43.57,43.62,115900.0,35.7066,35.7066,35.6329,35.6738,115900.0
2011-03-01 10:35:00,43.62,43.64,43.55,43.6,118700.0,35.6738,35.6902,35.6166,35.6575,118700.0
2011-03-01 10:40:00,43.6,43.67,43.59,43.66,78800.0,35.6575,35.7147,35.6493,35.7066,78800.0
2011-03-01 10:45:00,43.67,43.7,43.66,43.68,43500.0,35.7147,35.7393,35.7066,35.7229,43500.0
2011-03-01 10:50:00,43.67,43.78,43.67,43.78,114200.0,35.7147,35.8047,35.7147,35.8047,114200.0
2011-03-01 10:55:00,43.79,43.86,43.76,43.86,118000.0,35.8129,35.8701,35.7883,35.8701,118000.0
2011-03-01 11:00:00,43.86,43.93,43.82,43.91,180700.0,35.8701,35.9274,35.8374,35.911,180700.0
2011-03-01 11:05:00,43.92,43.94,43.83,43.84,59100.0,35.9192,35.9355,35.8456,35.8538,59100.0
2011-03-01 11:10:00,43.83,43.9,43.74,43.76,102700.0,35.8456,35.9028,35.772,35.7883,102700.0
2011-03-01 11:15:00,43.76,43.81,43.75,43.77,56300.0,35.7883,35.8292,35.7802,35.7965,56300.0
2011-03-01 11:20:00,43.78,43.81,43.76,43.76,70700.0,35.8047,35.8292,35.7883,35.7883,70700.0
2011-03-01 11:25:00,43.76,43.77,43.65,43.66,89100.0,35.7883,35.7965,35.6984,35.7066,89100.0
2011-03-01 11:30:00,43.65,43.65,43.57,43.61,41200.0,35.6984,35.6984,35.6329,35.6657,41200.0
2011-03-01 11:35:00,43.61,43.73,43.59,43.66,118100.0,35.6657,35.7638,35.6493,35.7066,118100.0
2011-03-01 11:40:00,43.66,43.73,43.63,43.73,63300.0,35.7066,35.7638,35.682,35.7638,63300.0
2011-03-01 11:45:00,43.72,43.77,43.61,43.64,149000.0,35.7556,35.7965,35.6657,35.6902,149000.0
2011-03-01 11:50:00,43.64,43.64,43.55,43.58,104200.0,35.6902,35.6902,35.6166,35.6411,104200.0
2011-03-01 11:55:00,43.57,43.58,43.47,43.52,84000.0,35.6329,35.6411,35.5512,35.5921,84000.0
2011-03-01 12:00:00,43.52,43.59,43.49,43.56,130300.0,35.5921,35.6493,35.5675,35.6248,130300.0
2011-03-01 12:05:00,43.55,43.61,43.54,43.55,49400.0,35.6166,35.6657,35.6084,35.6166,49400.0
2011-03-01 12:10:00,43.55,43.62,43.54,43.56,46400.0,35.6166,35.6738,35.6084,35.6248,46400.0
2011-03-01 12:15:00,43.57,43.57,43.5,43.51,49600.0,35.6329,35.6329,35.5757,35.5839,49600.0
2011-03-01 12:20:00,43.51,43.59,43.49,43.54,95600.0,35.5839,35.6493,35.5675,35.6084,95600.0
2011-03-01 12:25:00,43.54,43.54,43.46,43.48,145600.0,35.6084,35.6084,35.543,35.5593,145600.0
2011-03-01 12:30:00,43.49,43.54,43.49,43.52,60400.0,35.5675,35.6084,35.5675,35.5921,60400.0
2011-03-01 12:35:00,43.52,43.55,43.5,43.5,33800.0,35.5921,35.6166,35.5757,35.5757,33800.0
2011-03-01 12:40:00,43.51,43.59,43.5,43.59,64100.0,35.5839,35.6493,35.5757,35.6493,64100.0
2011-03-01 12:45:00,43.58,43.62,43.55,43.57,88500.0,35.6411,35.6738,35.6166,35.6329,88500.0
2011-03-01 12:50:00,43.56,43.61,43.5,43.5,28800.0,35.6248,35.6657,35.5757,35.5757,28800.0
2011-03-01 12:55:00,43.5,43.56,43.44,43.45,61500.0,35.5757,35.6248,35.5266,35.5348,61500.0
2011-03-01 13:00:00,43.45,43.45,43.3,43.35,129500.0,35.5348,35.5348,35.4121,35.453,129500.0
2011-03-01 13:05:00,43.36,43.41,43.33,43.39,84700.0,35.4612,35.5021,35.4367,35.4857,84700.0
2011-03-01 13:10:00,43.39,43.46,43.37,43.38,47900.0,35.4857,35.543,35.4694,35.4776,47900.0
2011-03-01 13:15:00,43.38,43.41,43.35,43.4,56900.0,35.4776,35.5021,35.453,35.4939,56900.0
2011-03-01 13:20:00,43.39,43.42,43.34,43.37,75600.0,35.4857,35.5103,35.4448,35.4694,75600.0
2011-03-01 13:25:00,43.38,43.38,43.2,43.3,148000.0,35.4776,35.4776,35.3303,35.4121,148000.0
2011-03-01 13:30:00,43.29,43.37,43.28,43.36,67000.0,35.404,35.4694,35.3958,35.4612,67000.0
2011-03-01 13:35:00,43.37,43.43,43.33,43.37,61700.0,35.4694,35.5185,35.4367,35.4694,61700.0
2011-03-01 13:40:00,43.38,43.4,43.26,43.28,60900.0,35.4776,35.4939,35.3794,35.3958,60900.0
2011-03-01 13:45:00,43.28,43.35,43.27,43.31,86500.0,35.3958,35.453,35.3876,35.4203,86500.0
2011-03-01 13:50:00,43.31,43.36,43.29,43.34,83300.0,35.4203,35.4612,35.404,35.4448,83300.0
2011-03-01 13:55:00,43.35,43.38,43.3,43.33,54800.0,35.453,35.4776,35.4121,35.4367,54800.0
2011-03-01 14:00:00,43.33,43.33,43.18,43.21,62200.0,35.4367,35.4367,35.314,35.3385,62200.0
2011-03-01 14:05:00,43.21,43.23,43.15,43.19,70400.0,35.3385,35.3549,35.2895,35.3222,70400.0
2011-03-01 14:10:00,43.19,43.23,43.12,43.15,56000.0,35.3222,35.3549,35.2649,35.2895,56000.0
2011-03-01 14:15:00,43.16,43.25,43.11,43.23,62300.0,35.2976,35.3712,35.2567,35.3549,62300.0
2011-03-01 14:20:00,43.24,43.28,43.17,43.17,80000.0,35.3631,35.3958,35.3058,35.3058,80000.0
2011-03-01 14:25:00,43.18,43.24,43.13,43.15,49800.0,35.314,35.3631,35.2731,35.2895,49800.0
2011-03-01 14:30:00,43.15,43.19,43.12,43.14,66400.0,35.2895,35.3222,35.2649,35.2813,66400.0
2011-03-01 14:35:00,43.14,43.2,43.12,43.17,42600.0,35.2813,35.3303,35.2649,35.3058,42600.0
2011-03-01 14:40:00,43.16,43.23,43.13,43.22,57800.0,35.2976,35.3549,35.2731,35.3467,57800.0
2011-03-01 14:45:00,43.23,43.24,43.19,43.22,28600.0,35.3549,35.3631,35.3222,35.3467,28600.0
2011-03-01 14:50:00,43.22,43.34,43.22,43.29,67700.0,35.3467,35.4448,35.3467,35.404,67700.0
2011-03-01 14:55:00,43.28,43.3,43.22,43.23,54700.0,35.3958,35.4121,35.3467,35.3549,54700.0
2011-03-01 15:00:00,43.23,43.35,43.23,43.29,148900.0,35.3549,35.453,35.3549,35.404,148900.0
2011-03-01 15:05:00,43.3,43.31,43.22,43.24,119400.0,35.4121,35.4203,35.3467,35.3631,119400.0
2011-03-01 15:10:00,43.23,43.35,43.23,43.35,149200.0,35.3549,35.453,35.3549,35.453,149200.0
2011-03-01 15:15:00,43.35,43.42,43.34,43.38,121300.0,35.453,35.5103,35.4448,35.4776,121300.0
2011-03-01 15:20:00,43.38,43.4,43.35,43.38,86100.0,35.4776,35.4939,35.453,35.4776,86100.0
2011-03-01 15:25:00,43.38,43.47,43.37,43.47,248500.0,35.4776,35.5512,35.4694,35.5512,248500.0
2011-03-01 15:30:00,43.46,43.47,43.41,43.45,109200.0,35.543,35.5512,35.5021,35.5348,109200.0
2011-03-01 15:35:00,43.46,43.47,43.37,43.39,105500.0,35.543,35.5512,35.4694,35.4857,105500.0
2011-03-01 15:40:00,43.39,43.45,43.38,43.4,95900.0,35.4857,35.5348,35.4776,35.4939,95900.0
2011-03-01 15:45:00,43.39,43.4,43.25,43.28,171000.0,35.4857,35.4939,35.3712,35.3958,171000.0
2011-03-01 15:50:00,43.29,43.32,43.2,43.24,127900.0,35.404,35.4285,35.3303,35.3631,127900.0
2011-03-01 15:55:00,43.24,43.27,43.15,43.15,360800.0,35.3631,35.3876,35.2895,35.2895,360800.0
2011-03-02 09:30:00,43.06,43.21,42.83,42.84,312400.0,35.2159,35.3385,35.0278,35.0359,312400.0
2011-03-02 09:35:00,42.84,42.92,42.75,42.85,262200.0,35.0359,35.1014,34.9623,35.0441,262200.0
2011-03-02 09:40:00,42.84,43.11,42.84,43.05,247300.0,35.0359,35.2567,35.0359,35.2077,247300.0
2011-03-02 09:45:00,43.04,43.05,42.87,43.02,137000.0,35.1995,35.2077,35.0605,35.1831,137000.0
2011-03-02 09:50:00,43.01,43.04,42.89,43.0,103500.0,35.175,35.1995,35.0768,35.1668,103500.0
2011-03-02 09:55:00,43.0,43.18,43.0,43.12,149600.0,35.1668,35.314,35.1668,35.2649,149600.0
2011-03-02 10:00:00,43.12,43.2,43.1,43.19,101200.0,35.2649,35.3303,35.2486,35.3222,101200.0
2011-03-02 10:05:00,43.18,43.27,43.18,43.27,136700.0,35.314,35.3876,35.314,35.3876,136700.0
2011-03-02 10:10:00,43.28,43.28,43.24,43.27,65800.0,35.3958,35.3958,35.3631,35.3876,65800.0
2011-03-02 10:15:00,43.27,43.4,43.2,43.37,133300.0,35.3876,35.4939,35.3303,35.4694,133300.0
2011-03-02 10:20:00,43.38,43.38,43.17,43.17,104300.0,35.4776,35.4776,35.3058,35.3058,104300.0
2011-03-02 10:25:00,43.17,43.27,43.17,43.2,102400.0,35.3058,35.3876,35.3058,35.3303,102400.0
2011-03-02 10:30:00,43.2,43.25,43.16,43.17,113700.0,35.3303,35.3712,35.2976,35.3058,113700.0
2011-03-02 10:35:00,43.18,43.3,43.18,43.29,84100.0,35.314,35.4121,35.314,35.404,84100.0
2011-03-02 10:40:00,43.28,43.37,43.27,43.29,126700.0,35.3958,35.4694,35.3876,35.404,126700.0
2011-03-02 10:45:00,43.29,43.37,43.29,43.35,71700.0,35.404,35.4694,35.404,35.453,71700.0
2011-03-02 10:50:00,43.35,43.36,43.3,43.34,70900.0,35.453,35.4612,35.4121,35.4448,70900.0
2011-03-02 10:55:00,43.34,43.39,43.31,43.32,126000.0,35.4448,35.4857,35.4203,35.4285,126000.0
2011-03-02 11:00:00,43.33,43.41,43.3,43.41,142100.0,35.4367,35.5021,35.4121,35.5021,142100.0
2011-03-02 11:05:00,43.42,43.42,43.36,43.37,61200.0,35.5103,35.5103,35.4612,35.4694,61200.0
2011-03-02 11:10:00,43.37,43.38,43.3,43.3,85300.0,35.4694,35.4776,35.4121,35.4121,85300.0
2011-03-02 11:15:00,43.31,43.32,43.24,43.27,96300.0,35.4203,35.4285,35.3631,35.3876,96300.0
2011-03-02 11:20:00,43.27,43.32,43.24,43.3,67900.0,35.3876,35.4285,35.3631,35.4121,67900.0
2011-03-02 11:25:00,43.3,43.32,43.18,43.18,163200.0,35.4121,35.4285,35.314,35.314,163200.0
2011-03-02 11:30:00,43.18,43.2,43.1,43.12,129000.0,35.314,35.3303,35.2486,35.2649,129000.0
2011-03-02 11:35:00,43.12,43.15,43.07,43.08,66800.0,35.2649,35.2895,35.224,35.2322,66800.0
2011-03-02 11:40:00,43.08,43.1,42.95,42.95,87200.0,35.2322,35.2486,35.1259,35.1259,87200.0
2011-03-02 11:45:00,42.95,42.99,42.86,42.88,102300.0,35.1259,35.1586,35.0523,35.0686,102300.0
2011-03-02 11:50:00,42.89,42.93,42.87,42.89,40100.0,35.0768,35.1095,35.0605,35.0768,40100.0
2011-03-02 11:55:00,42.87,42.9,42.82,42.82,110400.0,35.0605,35.085,35.0196,35.0196,110400.0
2011-03-02 12:00:00,42.83,42.86,42.76,42.85,71500.0,35.0278,35.0523,34.9705,35.0441,71500.0
2011-03-02 12:05:00,42.85,42.94,42.85,42.94,50900.0,35.0441,35.1177,35.0441,35.1177,50900.0
2011-03-02 12:10:00,42.93,42.99,42.86,42.86,84200.0,35.1095,35.1586,35.0523,35.0523,84200.0
2011-03-02 12:15:00,42.86,42.87,42.79,42.83,86300.0,35.0523,35.0605,34.995,35.0278,86300.0
2011-03-02 12:20:00,42.84,42.9,42.84,42.87,59900.0,35.0359,35.085,35.0359,35.0605,59900.0
2011-03-02 12:25:00,42.88,42.93,42.87,42.91,48200.0,35.0686,35.1095,35.0605,35.0932,48200.0
2011-03-02 12:30:00,42.91,42.98,42.9,42.95,76500.0,35.0932,35.1504,35.085,35.1259,76500.0
2011-03-02 12:35:00,42.95,43.04,42.95,43.03,48500.0,35.1259,35.1995,35.1259,35.1913,48500.0
2011-03-02 12:40:00,43.03,43.06,43.02,43.05,44900.0,35.1913,35.2159,35.1831,35.2077,44900.0
2011-03-02 12:45:00,43.04,43.05,43.0,43.02,37500.0,35.1995,35.2077,35.1668,35.1831,37500.0
2011-03-02 12:50:00,43.03,43.05,42.98,43.01,31400.0,35.1913,35.2077,35.1504,35.175,31400.0
2011-03-02 12:55:00,43.01,43.02,43.0,43.0,19300.0,35.175,35.1831,35.1668,35.1668,19300.0
2011-03-02 13:00:00,43.01,43.06,43.0,43.02,44100.0,35.175,35.2159,35.1668,35.1831,44100.0
2011-03-02 13:05:00,43.02,43.05,43.0,43.0,72500.0,35.1831,35.2077,35.1668,35.1668,72500.0
2011-03-02 13:10:00,43.01,43.02,42.95,42.97,78900.0,35.175,35.1831,35.1259,35.1422,78900.0
2011-03-02 13:15:00,42.97,43.01,42.96,42.99,31400.0,35.1422,35.175,35.1341,35.1586,31400.0
2011-03-02 13:20:00,42.98,43.04,42.97,43.02,25800.0,35.1504,35.1995,35.1422,35.1831,25800.0
2011-03-02 13:25:00,43.02,43.04,43.0,43.0,13500.0,35.1831,35.1995,35.1668,35.1668,13500.0
2011-03-02 13:30:00,43.0,43.04,42.99,43.01,93200.0,35.1668,35.1995,35.1586,35.175,93200.0
2011-03-02 13:35:00,43.0,43.04,42.99,43.04,47500.0,35.1668,35.1995,35.1586,35.1995,47500.0
2011-03-02 13:40:00,43.04,43.04,42.98,42.99,43300.0,35.1995,35.1995,35.1504,35.1586,43300.0
2011-03-02 13:45:00,42.99,43.04,42.97,43.04,64800.0,35.1586,35.1995,35.1422,35.1995,64800.0
2011-03-02 13:50:00,43.04,43.09,43.02,43.05,57800.0,35.1995,35.2404,35.1831,35.2077,57800.0
2011-03-02 13:55:00,43.05,43.05,43.0,43.04,37100.0,35.2077,35.2077,35.1668,35.1995,37100.0
2011-03-02 14:00:00,43.04,43.06,42.98,43.0,56700.0,35.1995,35.2159,35.1504,35.1668,56700.0
2011-03-02 14:05:00,43.01,43.12,43.01,43.09,73400.0,35.175,35.2649,35.175,35.2404,73400.0
2011-03-02 14:10:00,43.09,43.15,43.09,43.12,54100.0,35.2404,35.2895,35.2404,35.2649,54100.0
2011-03-02 14:15:00,43.11,43.16,43.08,43.1,25500.0,35.2567,35.2976,35.2322,35.2486,25500.0
2011-03-02 14:20:00,43.1,43.15,43.07,43.11,31600.0,35.2486,35.2895,35.224,35.2567,31600.0
2011-03-02 14:25:00,43.11,43.12,43.03,43.07,32000.0,35.2567,35.2649,35.1913,35.224,32000.0
2011-03-02 14:30:00,43.07,43.11,43.02,43.06,67200.0,35.224,35.2567,35.1831,35.2159,67200.0
2011-03-02 14:35:00,43.07,43.18,43.07,43.15,102900.0,35.224,35.314,35.224,35.2895,102900.0
2011-03-02 14:40:00,43.16,43.23,43.16,43.21,47800.0,35.2976,35.3549,35.2976,35.3385,47800.0
2011-03-02 14:45:00,43.21,43.25,43.13,43.17,137600.0,35.3385,35.3712,35.2731,35.3058,137600.0
2011-03-02 14:50:00,43.17,43.23,43.14,43.18,21700.0,35.3058,35.3549,35.2813,35.314,21700.0
2011-03-02 14:55:00,43.18,43.21,43.16,43.18,54100.0,35.314,35.3385,35.2976,35.314,54100.0
2011-03-02 15:00:00,43.19,43.26,43.19,43.23,45400.0,35.3222,35.3794,35.3222,35.3549,45400.0
2011-03-02 15:05:00,43.24,43.27,43.21,43.23,54700.0,35.3631,35.3876,35.3385,35.3549,54700.0
2011-03-02 15:10:00,43.23,43.24,43.11,43.11,37300.0,35.3549,35.3631,35.2567,35.2567,37300.0
2011-03-02 15:15:00,43.12,43.13,43.05,43.07,35400.0,35.2649,35.2731,35.2077,35.224,35400.0
2011-03-02 15:20:00,43.06,43.12,43.04,43.04,38800.0,35.2159,35.2649,35.1995,35.1995,38800.0
2011-03-02 15:25:00,43.05,43.08,43.0,43.01,61000.0,35.2077,35.2322,35.1668,35.175,61000.0
2011-03-02 15:30:00,43.01,43.04,43.0,43.02,48700.0,35.175,35.1995,35.1668,35.1831,48700.0
2011-03-02 15:35:00,43.03,43.04,43.0,43.02,93100.0,35.1913,35.1995,35.1668,35.1831,93100.0
2011-03-02 15:40:00,43.03,43.03,42.99,43.01,82500.0,35.1913,35.1913,35.1586,35.175,82500.0
2011-03-02 15:45:00,43.01,43.03,42.98,43.02,178700.0,35.175,35.1913,35.1504,35.1831,178700.0
2011-03-02 15:50:00,43.01,43.04,43.0,43.0,90700.0,35.175,35.1995,35.1668,35.1668,90700.0
2011-03-02 15:55:00,43.0,43.06,42.99,43.01,286600.0,35.1668,35.2159,35.1586,35.175,286600.0
2011-03-03 09:30:00,43.44,43.84,43.43,43.74,216700.0,35.5266,35.8538,35.5185,35.772,216700.0
2011-03-03 09:35:00,43.75,43.78,43.64,43.73,162900.0,35.7802,35.8047,35.6902,35.7638,162900.0
2011-03-03 09:40:00,43.74,43.84,43.72,43.82,146800.0,35.772,35.8538,35.7556,35.8374,146800.0
2011-03-03 09:45:00,43.83,43.89,43.78,43.79,145500.0,35.8456,35.8947,35.8047,35.8129,145500.0
2011-03-03 09:50:00,43.8,43.86,43.73,43.85,140900.0,35.821,35.8701,35.7638,35.8619,140900.0
2011-03-03 09:55:00,43.85,43.87,43.76,43.76,122000.0,35.8619,35.8783,35.7883,35.7883,122000.0
2011-03-03 10:00:00,43.77,43.85,43.76,43.76,75500.0,35.7965,35.8619,35.7883,35.7883,75500.0
2011-03-03 10:05:00,43.76,43.78,43.72,43.72,97100.0,35.7883,35.8047,35.7556,35.7556,97100.0
2011-03-03 10:10:00,43.73,43.77,43.69,43.74,148200.0,35.7638,35.7965,35.7311,35.772,148200.0
2011-03-03 10:15:00,43.76,43.78,43.74,43.78,67500.0,35.7883,35.8047,35.772,35.8047,67500.0
2011-03-03 10:20:00,43.78,43.78,43.67,43.71,93000.0,35.8047,35.8047,35.7147,35.7474,93000.0
2011-03-03 10:25:00,43.71,43.81,43.7,43.81,103600.0,35.7474,35.8292,35.7393,35.8292,103600.0
2011-03-03 10:30:00,43.81,43.83,43.78,43.8,110000.0,35.8292,35.8456,35.8047,35.821,110000.0
2011-03-03 10:35:00,43.8,43.81,43.77,43.79,132000.0,35.821,35.8292,35.7965,35.8129,132000.0
2011-03-03 10:40:00,43.79,43.95,43.79,43.88,262200.0,35.8129,35.9437,35.8129,35.8865,262200.0
2011-03-03 10:45:00,43.88,43.95,43.84,43.84,274700.0,35.8865,35.9437,35.8538,35.8538,274700.0
2011-03-03 10:50:00,43.83,43.89,43.81,43.88,52600.0,35.8456,35.8947,35.8292,35.8865,52600.0
2011-03-03 10:55:00,43.87,43.92,43.81,43.92,63800.0,35.8783,35.9192,35.8292,35.9192,63800.0
2011-03-03 11:00:00,43.92,44.02,43.91,43.99,229500.0,35.9192,36.001,35.911,35.9764,229500.0
2011-03-03 11:05:00,44.0,44.06,43.96,44.06,79500.0,35.9846,36.0337,35.9519,36.0337,79500.0
2011-03-03 11:10:00,44.06,44.08,43.98,44.0,69300.0,36.0337,36.05,35.9683,35.9846,69300.0
2011-03-03 11:15:00,44.0,44.08,43.99,44.08,32000.0,35.9846,36.05,35.9764,36.05,32000.0
2011-03-03 11:20:00,44.08,44.21,44.06,44.21,141200.0,36.05,36.1564,36.0337,36.1564,141200.0
2011-03-03 11:25:00,44.21,44.21,44.18,44.19,77600.0,36.1564,36.1564,36.1318,36.14,77600.0
2011-03-03 11:30:00,44.19,44.21,44.18,44.2,52400.0,36.14,36.1564,36.1318,36.1482,52400.0
2011-03-03 11:35:00,44.2,44.23,44.19,44.19,89500.0,36.1482,36.1727,36.14,36.14,89500.0
2011-03-03 11:40:00,44.19,44.23,44.19,44.23,102500.0,36.14,36.1727,36.14,36.1727,102500.0
2011-03-03 11:45:00,44.22,44.23,44.21,44.21,34100.0,36.1645,36.1727,36.1564,36.1564,34100.0
2011-03-03 11:50:00,44.21,44.29,44.21,44.29,95000.0,36.1564,36.2218,36.1564,36.2218,95000.0
2011-03-03 11:55:00,44.29,44.37,44.27,44.36,118800.0,36.2218,36.2872,36.2054,36.279,118800.0
2011-03-03 12:00:00,44.36,44.38,44.28,44.31,86800.0,36.279,36.2954,36.2136,36.2381,86800.0
2011-03-03 12:05:00,44.31,44.34,44.27,44.28,34500.0,36.2381,36.2627,36.2054,36.2136,34500.0
2011-03-03 12:10:00,44.28,44.29,44.2,44.24,46300.0,36.2136,36.2218,36.1482,36.1809,46300.0
2011-03-03 12:15:00,44.24,44.26,44.23,44.26,40200.0,36.1809,36.1973,36.1727,36.1973,40200.0
2011-03-03 12:20:00,44.26,44.28,44.23,44.26,84600.0,36.1973,36.2136,36.1727,36.1973,84600.0
2011-03-03 12:25:00,44.26,44.29,44.21,44.21,55200.0,36.1973,36.2218,36.1564,36.1564,55200.0
2011-03-03 12:30:00,44.21,44.23,44.2,44.21,25200.0,36.1564,36.1727,36.1482,36.1564,25200.0
2011-03-03 12:35:00,44.21,44.22,44.2,44.2,8200.0,36.1564,36.1645,36.1482,36.1482,8200.0
2011-03-03 12:40:00,44.2,44.28,44.2,44.26,59500.0,36.1482,36.2136,36.1482,36.1973,59500.0
2011-03-03 12:45:00,44.25,44.27,44.23,44.27,50300.0,36.1891,36.2054,36.1727,36.2054,50300.0
2011-03-03 12:50:00,44.27,44.3,44.26,44.3,28600.0,36.2054,36.23,36.1973,36.23,28600.0
2011-03-03 12:55:00,44.3,44.3,44.23,44.23,45200.0,36.23,36.23,36.1727,36.1727,45200.0
2011-03-03 13:00:00,44.23,44.24,44.2,44.22,42700.0,36.1727,36.1809,36.1482,36.1645,42700.0
2011-03-03 13:05:00,44.22,44.28,44.21,44.26,66000.0,36.1645,36.2136,36.1564,36.1973,66000.0
2011-03-03 13:10:00,44.26,44.28,44.21,44.21,37300.0,36.1973,36.2136,36.1564,36.1564,37300.0
2011-03-03 13:15:00,44.22,44.24,44.19,44.24,36700.0,36.1645,36.1809,36.14,36.1809,36700.0
2011-03-03 13:20:00,44.24,44.25,44.19,44.24,100100.0,36.1809,36.1891,36.14,36.1809,100100.0
2011-03-03 13:25:00,44.24,44.26,44.21,44.24,58800.0,36.1809,36.1973,36.1564,36.1809,58800.0
2011-03-03 13:30:00,44.23,44.27,44.22,44.25,51200.0,36.1727,36.2054,36.1645,36.1891,51200.0
2011-03-03 13:35:00,44.25,44.26,44.23,44.26,41900.0,36.1891,36.1973,36.1727,36.1973,41900.0
2011-03-03 13:40:00,44.25,44.26,44.21,44.22,44400.0,36.1891,36.1973,36.1564,36.1645,44400.0
2011-03-03 13:45:00,44.22,44.24,44.21,44.22,35500.0,36.1645,36.1809,36.1564,36.1645,35500.0
2011-03-03 13:50:00,44.22,44.23,44.2,44.23,31800.0,36.1645,36.1727,36.1482,36.1727,31800.0
2011-03-03 13:55:00,44.22,44.24,44.2,44.24,71100.0,36.1645,36.1809,36.1482,36.1809,71100.0
2011-03-03 14:00:00,44.25,44.25,44.21,44.25,55400.0,36.1891,36.1891,36.1564,36.1891,55400.0
2011-03-03 14:05:00,44.25,44.25,44.23,44.25,44700.0,36.1891,36.1891,36.1727,36.1891,44700.0
2011-03-03 14:10:00,44.24,44.25,44.24,44.24,61900.0,36.1809,36.1891,36.1809,36.1809,61900.0
2011-03-03 14:15:00,44.25,44.31,44.24,44.3,124400.0,36.1891,36.2381,36.1809,36.23,124400.0
2011-03-03 14:20:00,44.3,44.33,44.3,44.32,75600.0,36.23,36.2545,36.23,36.2463,75600.0
2011-03-03 14:25:00,44.32,44.37,44.31,44.36,112700.0,36.2463,36.2872,36.2381,36.279,112700.0
2011-03-03 14:30:00,44.36,44.39,44.34,44.39,68900.0,36.279,36.3036,36.2627,36.3036,68900.0
2011-03-03 14:35:00,44.38,44.42,44.38,44.39,65000.0,36.2954,36.3281,36.2954,36.3036,65000.0
2011-03-03 14:40:00,44.39,44.4,44.34,44.35,50100.0,36.3036,36.3117,36.2627,36.2709,50100.0
2011-03-03 14:45:00,44.36,44.38,44.34,44.36,26700.0,36.279,36.2954,36.2627,36.279,26700.0
2011-03-03 14:50:00,44.36,44.38,44.35,44.38,38800.0,36.279,36.2954,36.2709,36.2954,38800.0
2011-03-03 14:55:00,44.38,44.44,44.36,44.41,54900.0,36.2954,36.3445,36.279,36.3199,54900.0
2011-03-03 15:00:00,44.41,44.42,44.36,44.37,63500.0,36.3199,36.3281,36.279,36.2872,63500.0
2011-03-03 15:05:00,44.37,44.43,44.35,44.39,90800.0,36.2872,36.3363,36.2709,36.3036,90800.0
2011-03-03 15:10:00,44.39,44.4,44.36,44.37,55100.0,36.3036,36.3117,36.279,36.2872,55100.0
2011-03-03 15:15:00,44.36,44.39,44.35,44.37,46900.0,36.279,36.3036,36.2709,36.2872,46900.0
2011-03-03 15:20:00,44.38,44.39,44.35,44.38,69500.0,36.2954,36.3036,36.2709,36.2954,69500.0
2011-03-03 15:25:00,44.38,44.39,44.35,44.36,47600.0,36.2954,36.3036,36.2709,36.279,47600.0
2011-03-03 15:30:00,44.36,44.37,44.35,44.36,100500.0,36.279,36.2872,36.2709,36.279,100500.0
2011-03-03 15:35:00,44.35,44.36,44.29,44.35,120800.0,36.2709,36.279,36.2218,36.2709,120800.0
2011-03-03 15:40:00,44.35,44.38,44.32,44.36,94500.0,36.2709,36.2954,36.2463,36.279,94500.0
2011-03-03 15:45:00,44.35,44.36,44.27,44.29,145400.0,36.2709,36.279,36.2054,36.2218,145400.0
2011-03-03 15:50:00,44.28,44.36,44.28,44.32,147500.0,36.2136,36.279,36.2136,36.2463,147500.0
2011-03-03 15:55:00,44.32,44.33,44.25,44.26,380600.0,36.2463,36.2545,36.1891,36.1973,380600.0
2011-03-04 09:30:00,44.4,44.68,44.32,44.32,234000.0,36.3117,36.5407,36.2463,36.2463,234000.0
2011-03-04 09:35:00,44.32,44.32,44.05,44.14,188600.0,36.2463,36.2463,36.0255,36.0991,188600.0
2011-03-04 09:40:00,44.15,44.25,44.09,44.1,77000.0,36.1073,36.1891,36.0582,36.0664,77000.0
2011-03-04 09:45:00,44.1,44.19,44.09,44.18,83400.0,36.0664,36.14,36.0582,36.1318,83400.0
2011-03-04 09:50:00,44.17,44.2,44.1,44.11,82800.0,36.1236,36.1482,36.0664,36.0746,82800.0
2011-03-04 09:55:00,44.12,44.19,44.11,44.12,61000.0,36.0828,36.14,36.0746,36.0828,61000.0
2011-03-04 10:00:00,44.12,44.2,44.09,44.09,66400.0,36.0828,36.1482,36.0582,36.0582,66400.0
2011-03-04 10:05:00,44.09,44.09,43.9,43.9,147200.0,36.0582,36.0582,35.9028,35.9028,147200.0
2011-03-04 10:10:00,43.9,43.93,43.76,43.83,71700.0,35.9028,35.9274,35.7883,35.8456,71700.0
2011-03-04 10:15:00,43.84,43.89,43.79,43.81,82800.0,35.8538,35.8947,35.8129,35.8292,82800.0
2011-03-04 10:20:00,43.81,43.82,43.71,43.74,105000.0,35.8292,35.8374,35.7474,35.772,105000.0
2011-03-04 10:25:00,43.73,43.88,43.69,43.83,98300.0,35.7638,35.8865,35.7311,35.8456,98300.0
2011-03-04 10:30:00,43.83,43.86,43.78,43.86,81800.0,35.8456,35.8701,35.8047,35.8701,81800.0
2011-03-04 10:35:00,43.86,43.91,43.83,43.84,100200.0,35.8701,35.911,35.8456,35.8538,100200.0
2011-03-04 10:40:00,43.85,43.95,43.84,43.89,67600.0,35.8619,35.9437,35.8538,35.8947,67600.0
2011-03-04 10:45:00,43.89,43.9,43.8,43.81,58800.0,35.8947,35.9028,35.821,35.8292,58800.0
2011-03-04 10:50:00,43.82,43.82,43.7,43.82,96900.0,35.8374,35.8374,35.7393,35.8374,96900.0
2011-03-04 10:55:00,43.82,43.92,43.81,43.83,52000.0,35.8374,35.9192,35.8292,35.8456,52000.0
2011-03-04 11:00:00,43.82,43.86,43.8,43.8,35500.0,35.8374,35.8701,35.821,35.821,35500.0
2011-03-04 11:05:00,43.8,43.83,43.74,43.74,63100.0,35.821,35.8456,35.772,35.772,63100.0
2011-03-04 11:10:00,43.74,43.77,43.7,43.75,62100.0,35.772,35.7965,35.7393,35.7802,62100.0
2011-03-04 11:15:00,43.75,43.81,43.74,43.77,41700.0,35.7802,35.8292,35.772,35.7965,41700.0
2011-03-04 11:20:00,43.76,43.79,43.74,43.75,25100.0,35.7883,35.8129,35.772,35.7802,25100.0
2011-03-04 11:25:00,43.74,43.76,43.7,43.71,33800.0,35.772,35.7883,35.7393,35.7474,33800.0
2011-03-04 11:30:00,43.7,43.8,43.64,43.78,123500.0,35.7393,35.821,35.6902,35.8047,123500.0
2011-03-04 11:35:00,43.78,43.86,43.77,43.83,71400.0,35.8047,35.8701,35.7965,35.8456,71400.0
2011-03-04 11:40:00,43.84,43.84,43.77,43.78,23200.0,35.8538,35.8538,35.7965,35.8047,23200.0
2011-03-04 11:45:00,43.78,43.78,43.71,43.71,27300.0,35.8047,35.8047,35.7474,35.7474,27300.0
2011-03-04 11:50:00,43.72,43.74,43.68,43.68,26800.0,35.7556,35.772,35.7229,35.7229,26800.0
2011-03-04 11:55:00,43.68,43.7,43.57,43.58,64500.0,35.7229,35.7393,35.6329,35.6411,64500.0
2011-03-04 12:00:00,43.58,43.6,43.53,43.54,48900.0,35.6411,35.6575,35.6002,35.6084,48900.0
2011-03-04 12:05:00,43.54,43.54,43.49,43.49,73000.0,35.6084,35.6084,35.5675,35.5675,73000.0
2011-03-04 12:10:00,43.5,43.52,43.3,43.32,131400.0,35.5757,35.5921,35.4121,35.4285,131400.0
2011-03-04 12:15:00,43.31,43.35,43.3,43.33,67100.0,35.4203,35.453,35.4121,35.4367,67100.0
2011-03-04 12:20:00,43.34,43.34,43.22,43.28,97300.0,35.4448,35.4448,35.3467,35.3958,97300.0
2011-03-04 12:25:00,43.28,43.31,43.26,43.31,46400.0,35.3958,35.4203,35.3794,35.4203,46400.0
2011-03-04 12:30:00,43.31,43.32,43.21,43.28,59300.0,35.4203,35.4285,35.3385,35.3958,59300.0
2011-03-04 12:35:00,43.28,43.31,43.25,43.31,50300.0,35.3958,35.4203,35.3712,35.4203,50300.0
2011-03-04 12:40:00,43.31,43.35,43.29,43.33,38300.0,35.4203,35.453,35.404,35.4367,38300.0
2011-03-04 12:45:00,43.33,43.39,43.32,43.39,36700.0,35.4367,35.4857,35.4285,35.4857,36700.0
2011-03-04 12:50:00,43.39,43.4,43.36,43.36,35300.0,35.4857,35.4939,35.4612,35.4612,35300.0
2011-03-04 12:55:00,43.36,43.4,43.35,43.39,37300.0,35.4612,35.4939,35.453,35.4857,37300.0
2011-03-04 13:00:00,43.39,43.47,43.38,43.42,31200.0,35.4857,35.5512,35.4776,35.5103,31200.0
2011-03-04 13:05:00,43.42,43.48,43.42,43.47,34100.0,35.5103,35.5593,35.5103,35.5512,34100.0
2011-03-04 13:10:00,43.46,43.5,43.41,43.41,32300.0,35.543,35.5757,35.5021,35.5021,32300.0
2011-03-04 13:15:00,43.4,43.45,43.39,43.45,35800.0,35.4939,35.5348,35.4857,35.5348,35800.0
2011-03-04 13:20:00,43.45,43.45,43.42,43.44,12000.0,35.5348,35.5348,35.5103,35.5266,12000.0
2011-03-04 13:25:00,43.44,43.44,43.41,43.43,23100.0,35.5266,35.5266,35.5021,35.5185,23100.0
2011-03-04 13:30:00,43.43,43.49,43.4,43.47,20400.0,35.5185,35.5675,35.4939,35.5512,20400.0
2011-03-04 13:35:00,43.48,43.52,43.45,43.52,29200.0,35.5593,35.5921,35.5348,35.5921,29200.0
2011-03-04 13:40:00,43.52,43.56,43.51,43.55,132300.0,35.5921,35.6248,35.5839,35.6166,132300.0
2011-03-04 13:45:00,43.55,43.56,43.52,43.53,68500.0,35.6166,35.6248,35.5921,35.6002,68500.0
2011-03-04 13:50:00,43.54,43.58,43.5,43.51,61800.0,35.6084,35.6411,35.5757,35.5839,61800.0
2011-03-04 13:55:00,43.51,43.56,43.48,43.55,39500.0,35.5839,35.6248,35.5593,35.6166,39500.0
2011-03-04 14:00:00,43.55,43.55,43.45,43.46,22900.0,35.6166,35.6166,35.5348,35.543,22900.0
2011-03-04 14:05:00,43.45,43.46,43.4,43.4,44800.0,35.5348,35.543,35.4939,35.4939,44800.0
2011-03-04 14:10:00,43.4,43.48,43.39,43.48,43900.0,35.4939,35.5593,35.4857,35.5593,43900.0
2011-03-04 14:15:00,43.47,43.47,43.4,43.43,33000.0,35.5512,35.5512,35.4939,35.5185,33000.0
2011-03-04 14:20:00,43.43,43.47,43.41,43.46,29000.0,35.5185,35.5512,35.5021,35.543,29000.0
2011-03-04 14:25:00,43.46,43.48,43.44,43.45,21300.0,35.543,35.5593,35.5266,35.5348,21300.0
2011-03-04 14:30:00,43.44,43.47,43.43,43.46,39900.0,35.5266,35.5512,35.5185,35.543,39900.0
2011-03-04 14:35:00,43.45,43.46,43.42,43.45,42500.0,35.5348,35.543,35.5103,35.5348,42500.0
2011-03-04 14:40:00,43.45,43.45,43.41,43.42,19700.0,35.5348,35.5348,35.5021,35.5103,19700.0
2011-03-04 14:45:00,43.41,43.42,43.37,43.4,36000.0,35.5021,35.5103,35.4694,35.4939,36000.0
2011-03-04 14:50:00,43.4,43.44,43.39,43.42,35700.0,35.4939,35.5266,35.4857,35.5103,35700.0
2011-03-04 14:55:00,43.42,43.53,43.42,43.5,51500.0,35.5103,35.6002,35.5103,35.5757,51500.0
2011-03-04 15:00:00,43.5,43.62,43.49,43.6,99600.0,35.5757,35.6738,35.5675,35.6575,99600.0
2011-03-04 15:05:00,43.61,43.65,43.6,43.62,103700.0,35.6657,35.6984,35.6575,35.6738,103700.0
2011-03-04 15:10:00,43.61,43.62,43.53,43.53,69100.0,35.6657,35.6738,35.6002,35.6002,69100.0
2011-03-04 15:15:00,43.53,43.56,43.48,43.54,90600.0,35.6002,35.6248,35.5593,35.6084,90600.0
2011-03-04 15:20:00,43.54,43.55,43.43,43.45,80400.0,35.6084,35.6166,35.5185,35.5348,80400.0
2011-03-04 15:25:00,43.45,43.49,43.41,43.43,71800.0,35.5348,35.5675,35.5021,35.5185,71800.0
2011-03-04 15:30:00,43.42,43.46,43.4,43.4,101900.0,35.5103,35.543,35.4939,35.4939,101900.0
2011-03-04 15:35:00,43.4,43.48,43.37,43.48,79500.0,35.4939,35.5593,35.4694,35.5593,79500.0
2011-03-04 15:40:00,43.48,43.52,43.46,43.49,88200.0,35.5593,35.5921,35.543,35.5675,88200.0
2011-03-04 15:45:00,43.49,43.64,43.49,43.56,214400.0,35.5675,35.6902,35.5675,35.6248,214400.0
2011-03-04 15:50:00,43.56,43.69,43.56,43.66,173500.0,35.6248,35.7311,35.6248,35.7066,173500.0
2011-03-04 15:55:00,43.66,43.73,43.64,43.71,400700.0,35.7066,35.7638,35.6902,35.7474,400700.0
2011-03-07 09:30:00,43.86,44.32,43.8,44.25,231800.0,35.8701,36.2463,35.821,36.1891,231800.0
2011-03-07 09:35:00,44.25,44.54,44.05,44.54,342200.0,36.1891,36.4262,36.0255,36.4262,342200.0
2011-03-07 09:40:00,44.52,44.58,44.33,44.41,201300.0,36.4099,36.459,36.2545,36.3199,201300.0
2011-03-07 09:45:00,44.42,44.45,44.3,44.44,115200.0,36.3281,36.3526,36.23,36.3445,115200.0
2011-03-07 09:50:00,44.44,44.58,44.38,44.38,117100.0,36.3445,36.459,36.2954,36.2954,117100.0
2011-03-07 09:55:00,44.38,44.49,44.37,44.43,58400.0,36.2954,36.3854,36.2872,36.3363,58400.0
2011-03-07 10:00:00,44.44,44.49,44.39,44.42,164400.0,36.3445,36.3854,36.3036,36.3281,164400.0
2011-03-07 10:05:00,44.41,44.42,44.25,44.28,82200.0,36.3199,36.3281,36.1891,36.2136,82200.0
2011-03-07 10:10:00,44.28,44.34,44.17,44.21,112700.0,36.2136,36.2627,36.1236,36.1564,112700.0
2011-03-07 10:15:00,44.21,44.35,44.21,44.31,65100.0,36.1564,36.2709,36.1564,36.2381,65100.0
2011-03-07 10:20:00,44.31,44.39,44.28,44.34,100100.0,36.2381,36.3036,36.2136,36.2627,100100.0
2011-03-07 10:25:00,44.35,44.42,44.31,44.41,103800.0,36.2709,36.3281,36.2381,36.3199,103800.0
2011-03-07 10:30:00,44.41,44.43,44.35,44.35,114800.0,36.3199,36.3363,36.2709,36.2709,114800.0
2011-03-07 10:35:00,44.37,44.38,44.17,44.19,114300.0,36.2872,36.2954,36.1236,36.14,114300.0
2011-03-07 10:40:00,44.19,44.22,44.03,44.05,112300.0,36.14,36.1645,36.0091,36.0255,112300.0
2011-03-07 10:45:00,44.04,44.11,44.0,44.05,146000.0,36.0173,36.0746,35.9846,36.0255,146000.0
2011-03-07 10:50:00,44.05,44.12,44.03,44.04,78400.0,36.0255,36.0828,36.0091,36.0173,78400.0
2011-03-07 10:55:00,44.03,44.13,44.02,44.06,87100.0,36.0091,36.0909,36.001,36.0337,87100.0
2011-03-07 11:00:00,44.05,44.05,43.99,44.01,112800.0,36.0255,36.0255,35.9764,35.9928,112800.0
2011-03-07 11:05:00,44.03,44.04,43.96,44.01,95100.0,36.0091,36.0173,35.9519,35.9928,95100.0
2011-03-07 11:10:00,44.01,44.03,43.94,43.96,43500.0,35.9928,36.0091,35.9355,35.9519,43500.0
2011-03-07 11:15:00,43.96,44.04,43.95,44.01,68100.0,35.9519,36.0173,35.9437,35.9928,68100.0
2011-03-07 11:20:00,44.01,44.02,43.94,43.95,49300.0,35.9928,36.001,35.9355,35.9437,49300.0
2011-03-07 11:25:00,43.96,43.99,43.93,43.99,101100.0,35.9519,35.9764,35.9274,35.9764,101100.0
2011-03-07 11:30:00,43.98,44.01,43.95,43.96,63700.0,35.9683,35.9928,35.9437,35.9519,63700.0
2011-03-07 11:35:00,43.96,44.0,43.88,43.98,117900.0,35.9519,35.9846,35.8865,35.9683,117900.0
2011-03-07 11:40:00,43.97,44.02,43.96,43.99,98800.0,35.9601,36.001,35.9519,35.9764,98800.0
2011-03-07 11:45:00,43.98,43.99,43.88,43.88,113600.0,35.9683,35.9764,35.8865,35.8865,113600.0
2011-03-07 11:50:00,43.88,43.94,43.86,43.91,39400.0,35.8865,35.9355,35.8701,35.911,39400.0
2011-03-07 11:55:00,43.91,43.93,43.82,43.88,32600.0,35.911,35.9274,35.8374,35.8865,32600.0
2011-03-07 12:00:00,43.88,43.89,43.83,43.84,34700.0,35.8865,35.8947,35.8456,35.8538,34700.0
2011-03-07 12:05:00,43.84,43.9,43.8,43.88,41300.0,35.8538,35.9028,35.821,35.8865,41300.0
2011-03-07 12:10:00,43.86,43.92,43.85,43.91,34200.0,35.8701,35.9192,35.8619,35.911,34200.0
2011-03-07 12:15:00,43.91,43.91,43.81,43.81,40500.0,35.911,35.911,35.8292,35.8292,40500.0
2011-03-07 12:20:00,43.81,43.81,43.74,43.75,62100.0,35.8292,35.8292,35.772,35.7802,62100.0
2011-03-07 12:25:00,43.75,43.79,43.72,43.73,163100.0,35.7802,35.8129,35.7556,35.7638,163100.0
2011-03-07 12:30:00,43.73,43.8,43.66,43.79,85400.0,35.7638,35.821,35.7066,35.8129,85400.0
2011-03-07 12:35:00,43.78,43.81,43.75,43.81,49500.0,35.8047,35.8292,35.7802,35.8292,49500.0
2011-03-07 12:40:00,43.81,43.85,43.79,43.82,81600.0,35.8292,35.8619,35.8129,35.8374,81600.0
2011-03-07 12:45:00,43.83,43.84,43.76,43.76,40800.0,35.8456,35.8538,35.7883,35.7883,40800.0
2011-03-07 12:50:00,43.77,43.77,43.65,43.65,48200.0,35.7965,35.7965,35.6984,35.6984,48200.0
2011-03-07 12:55:00,43.66,43.7,43.56,43.59,41300.0,35.7066,35.7393,35.6248,35.6493,41300.0
2011-03-07 13:00:00,43.6,43.63,43.54,43.58,46100.0,35.6575,35.682,35.6084,35.6411,46100.0
2011-03-07 13:05:00,43.58,43.59,43.53,43.57,48900.0,35.6411,35.6493,35.6002,35.6329,48900.0
2011-03-07 13:10:00,43.58,43.6,43.53,43.58,59400.0,35.6411,35.6575,35.6002,35.6411,59400.0
2011-03-07 13:15:00,43.58,43.73,43.57,43.67,73900.0,35.6411,35.7638,35.6329,35.7147,73900.0
2011-03-07 13:20:00,43.66,43.72,43.64,43.68,39400.0,35.7066,35.7556,35.6902,35.7229,39400.0
2011-03-07 13:25:00,43.67,43.71,43.65,43.7,28200.0,35.7147,35.7474,35.6984,35.7393,28200.0
2011-03-07 13:30:00,43.69,43.7,43.6,43.64,51200.0,35.7311,35.7393,35.6575,35.6902,51200.0
2011-03-07 13:35:00,43.65,43.69,43.63,43.68,28300.0,35.6984,35.7311,35.682,35.7229,28300.0
2011-03-07 13:40:00,43.68,43.79,43.68,43.76,88700.0,35.7229,35.8129,35.7229,35.7883,88700.0
2011-03-07 13:45:00,43.75,43.82,43.73,43.78,75000.0,35.7802,35.8374,35.7638,35.8047,75000.0
2011-03-07 13:50:00,43.78,43.82,43.73,43.77,118900.0,35.8047,35.8374,35.7638,35.7965,118900.0
2011-03-07 13:55:00,43.77,43.82,43.76,43.77,96700.0,35.7965,35.8374,35.7883,35.7965,96700.0
2011-03-07 14:00:00,43.77,43.77,43.71,43.72,39400.0,35.7965,35.7965,35.7474,35.7556,39400.0
2011-03-07 14:05:00,43.72,43.75,43.66,43.68,32100.0,35.7556,35.7802,35.7066,35.7229,32100.0
2011-03-07 14:10:00,43.68,43.68,43.57,43.57,39000.0,35.7229,35.7229,35.6329,35.6329,39000.0
2011-03-07 14:15:00,43.57,43.71,43.55,43.7,43700.0,35.6329,35.7474,35.6166,35.7393,43700.0
2011-03-07 14:20:00,43.71,43.77,43.67,43.68,76400.0,35.7474,35.7965,35.7147,35.7229,76400.0
2011-03-07 14:25:00,43.68,43.7,43.63,43.64,64800.0,35.7229,35.7393,35.682,35.6902,64800.0
2011-03-07 14:30:00,43.64,43.69,43.6,43.61,141100.0,35.6902,35.7311,35.6575,35.6657,141100.0
2011-03-07 14:35:00,43.6,43.67,43.59,43.63,63100.0,35.6575,35.7147,35.6493,35.682,63100.0
2011-03-07 14:40:00,43.63,43.64,43.58,43.59,38400.0,35.682,35.6902,35.6411,35.6493,38400.0
2011-03-07 14:45:00,43.6,43.7,43.59,43.68,57800.0,35.6575,35.7393,35.6493,35.7229,57800.0
2011-03-07 14:50:00,43.69,43.7,43.63,43.68,72400.0,35.7311,35.7393,35.682,35.7229,72400.0
2011-03-07 14:55:00,43.67,43.7,43.6,43.66,39100.0,35.7147,35.7393,35.6575,35.7066,39100.0
2011-03-07 15:00:00,43.66,43.68,43.6,43.63,49000.0,35.7066,35.7229,35.6575,35.682,49000.0
2011-03-07 15:05:00,43.63,43.69,43.62,43.68,51600.0,35.682,35.7311,35.6738,35.7229,51600.0
2011-03-07 15:10:00,43.68,43.74,43.68,43.73,142200.0,35.7229,35.772,35.7229,35.7638,142200.0
2011-03-07 15:15:00,43.73,43.8,43.7,43.8,263600.0,35.7638,35.821,35.7393,35.821,263600.0
2011-03-07 15:20:00,43.8,43.8,43.71,43.73,83200.0,35.821,35.821,35.7474,35.7638,83200.0
2011-03-07 15:25:00,43.72,43.79,43.7,43.75,89500.0,35.7556,35.8129,35.7393,35.7802,89500.0
2011-03-07 15:30:00,43.75,43.85,43.72,43.84,79900.0,35.7802,35.8619,35.7556,35.8538,79900.0
2011-03-07 15:35:00,43.84,43.95,43.84,43.92,125800.0,35.8538,35.9437,35.8538,35.9192,125800.0
2011-03-07 15:40:00,43.91,43.95,43.91,43.93,118100.0,35.911,35.9437,35.911,35.9274,118100.0
2011-03-07 15:45:00,43.92,43.93,43.83,43.83,163100.0,35.9192,35.9274,35.8456,35.8456,163100.0
2011-03-07 15:50:00,43.84,43.84,43.74,43.76,126700.0,35.8538,35.8538,35.772,35.7883,126700.0
2011-03-07 15:55:00,43.75,43.78,43.69,43.71,249700.0,35.7802,35.8047,35.7311,35.7474,249700.0
2011-03-08 09:30:00,43.96,44.39,43.91,44.23,258200.0,35.9519,36.3036,35.911,36.1727,258200.0
2011-03-08 09:35:00,44.23,44.33,44.14,44.23,184300.0,36.1727,36.2545,36.0991,36.1727,184300.0
2011-03-08 09:40:00,44.22,44.32,44.19,44.25,82200.0,36.1645,36.2463,36.14,36.1891,82200.0
2011-03-08 09:45:00,44.25,44.38,44.24,44.38,142400.0,36.1891,36.2954,36.1809,36.2954,142400.0
2011-03-08 09:50:00,44.38,44.47,44.31,44.41,134500.0,36.2954,36.369,36.2381,36.3199,134500.0
2011-03-08 09:55:00,44.4,44.57,44.38,44.49,175300.0,36.3117,36.4508,36.2954,36.3854,175300.0
2011-03-08 10:00:00,44.5,44.62,44.5,44.6,176600.0,36.3935,36.4917,36.3935,36.4753,176600.0
2011-03-08 10:05:00,44.6,44.62,44.5,44.54,93700.0,36.4753,36.4917,36.3935,36.4262,93700.0
2011-03-08 10:10:00,44.55,44.66,44.55,44.65,96000.0,36.4344,36.5244,36.4344,36.5162,96000.0
2011-03-08 10:15:00,44.65,44.75,44.65,44.75,158400.0,36.5162,36.598,36.5162,36.598,158400.0
2011-03-08 10:20:00,44.76,44.77,44.7,44.75,124600.0,36.6062,36.6143,36.5571,36.598,124600.0
2011-03-08 10:25:00,44.75,44.85,44.75,44.79,191500.0,36.598,36.6798,36.598,36.6307,191500.0
2011-03-08 10:30:00,44.8,44.85,44.75,44.84,205000.0,36.6389,36.6798,36.598,36.6716,205000.0
2011-03-08 10:35:00,44.85,44.88,44.78,44.82,148500.0,36.6798,36.7043,36.6225,36.6552,148500.0
2011-03-08 10:40:00,44.82,44.88,44.81,44.84,152400.0,36.6552,36.7043,36.6471,36.6716,152400.0
2011-03-08 10:45:00,44.83,44.89,44.81,44.87,102900.0,36.6634,36.7125,36.6471,36.6961,102900.0
2011-03-08 10:50:00,44.87,44.91,44.84,44.88,74300.0,36.6961,36.7288,36.6716,36.7043,74300.0
2011-03-08 10:55:00,44.89,44.93,44.83,44.85,92500.0,36.7125,36.7452,36.6634,36.6798,92500.0
2011-03-08 11:00:00,44.85,44.89,44.82,44.88,81600.0,36.6798,36.7125,36.6552,36.7043,81600.0
2011-03-08 11:05:00,44.88,44.92,44.87,44.9,73400.0,36.7043,36.737,36.6961,36.7207,73400.0
2011-03-08 11:10:00,44.9,44.96,44.88,44.95,147000.0,36.7207,36.7697,36.7043,36.7616,147000.0
2011-03-08 11:15:00,44.95,44.96,44.9,44.94,120400.0,36.7616,36.7697,36.7207,36.7534,120400.0
2011-03-08 11:20:00,44.95,45.05,44.93,45.04,237000.0,36.7616,36.8433,36.7452,36.8352,237000.0
2011-03-08 11:25:00,45.04,45.15,45.03,45.14,111500.0,36.8352,36.9251,36.827,36.9169,111500.0
2011-03-08 11:30:00,45.14,45.25,45.12,45.18,157900.0,36.9169,37.0069,36.9006,36.9497,157900.0
2011-03-08 11:35:00,45.18,45.2,45.1,45.17,109100.0,36.9497,36.966,36.8842,36.9415,109100.0
2011-03-08 11:40:00,45.17,45.22,45.17,45.22,143800.0,36.9415,36.9824,36.9415,36.9824,143800.0
2011-03-08 11:45:00,45.22,45.26,45.16,45.19,205600.0,36.9824,37.0151,36.9333,36.9578,205600.0
2011-03-08 11:50:00,45.2,45.21,45.17,45.2,79000.0,36.966,36.9742,36.9415,36.966,79000.0
2011-03-08 11:55:00,45.2,45.3,45.2,45.28,135300.0,36.966,37.0478,36.966,37.0314,135300.0
2011-03-08 12:00:00,45.28,45.3,45.26,45.3,81200.0,37.0314,37.0478,37.0151,37.0478,81200.0
2011-03-08 12:05:00,45.29,45.3,45.19,45.2,104100.0,37.0396,37.0478,36.9578,36.966,104100.0
2011-03-08 12:10:00,45.2,45.24,45.18,45.19,96100.0,36.966,36.9987,36.9497,36.9578,96100.0
2011-03-08 12:15:00,45.18,45.24,45.17,45.23,78200.0,36.9497,36.9987,36.9415,36.9905,78200.0
2011-03-08 12:20:00,45.23,45.28,45.22,45.28,75000.0,36.9905,37.0314,36.9824,37.0314,75000.0
2011-03-08 12:25:00,45.27,45.28,45.23,45.27,59600.0,37.0233,37.0314,36.9905,37.0233,59600.0
2011-03-08 12:30:00,45.26,45.27,45.22,45.24,90800.0,37.0151,37.0233,36.9824,36.9987,90800.0
2011-03-08 12:35:00,45.25,45.28,45.21,45.25,110600.0,37.0069,37.0314,36.9742,37.0069,110600.0
2011-03-08 12:40:00,45.26,45.26,45.18,45.21,141200.0,37.0151,37.0151,36.9497,36.9742,141200.0
2011-03-08 12:45:00,45.2,45.21,45.13,45.15,100100.0,36.966,36.9742,36.9088,36.9251,100100.0
2011-03-08 12:50:00,45.14,45.21,45.14,45.2,98700.0,36.9169,36.9742,36.9169,36.966,98700.0
2011-03-08 12:55:00,45.19,45.2,45.15,45.17,79900.0,36.9578,36.966,36.9251,36.9415,79900.0
2011-03-08 13:00:00,45.17,45.22,45.17,45.2,44000.0,36.9415,36.9824,36.9415,36.966,44000.0
2011-03-08 13:05:00,45.21,45.21,45.19,45.2,25700.0,36.9742,36.9742,36.9578,36.966,25700.0
2011-03-08 13:10:00,45.21,45.22,45.2,45.21,222800.0,36.9742,36.9824,36.966,36.9742,222800.0
2011-03-08 13:15:00,45.21,45.29,45.21,45.29,107700.0,36.9742,37.0396,36.9742,37.0396,107700.0
2011-03-08 13:20:00,45.28,45.32,45.25,45.27,108400.0,37.0314,37.0642,37.0069,37.0233,108400.0
2011-03-08 13:25:00,45.27,45.33,45.27,45.31,56200.0,37.0233,37.0723,37.0233,37.056,56200.0
2011-03-08 13:30:00,45.31,45.36,45.3,45.35,124100.0,37.056,37.0969,37.0478,37.0887,124100.0
2011-03-08 13:35:00,45.35,45.44,45.34,45.41,141500.0,37.0887,37.1623,37.0805,37.1378,141500.0
2011-03-08 13:40:00,45.42,45.42,45.38,45.4,90000.0,37.1459,37.1459,37.1132,37.1296,90000.0
2011-03-08 13:45:00,45.4,45.45,45.39,45.44,75800.0,37.1296,37.1705,37.1214,37.1623,75800.0
2011-03-08 13:50:00,45.44,45.46,45.42,45.44,97100.0,37.1623,37.1786,37.1459,37.1623,97100.0
2011-03-08 13:55:00,45.44,45.54,45.43,45.5,298000.0,37.1623,37.2441,37.1541,37.2114,298000.0
2011-03-08 14:00:00,45.49,45.53,45.43,45.45,131300.0,37.2032,37.2359,37.1541,37.1705,131300.0
2011-03-08 14:05:00,45.45,45.49,45.4,45.46,162000.0,37.1705,37.2032,37.1296,37.1786,162000.0
2011-03-08 14:10:00,45.46,45.51,45.43,45.48,157600.0,37.1786,37.2195,37.1541,37.195,157600.0
2011-03-08 14:15:00,45.48,45.54,45.47,45.52,114000.0,37.195,37.2441,37.1868,37.2277,114000.0
2011-03-08 14:20:00,45.53,45.54,45.4,45.47,178900.0,37.2359,37.2441,37.1296,37.1868,178900.0
2011-03-08 14:25:00,45.49,45.52,45.46,45.46,41600.0,37.2032,37.2277,37.1786,37.1786,41600.0
2011-03-08 14:30:00,45.46,45.47,45.38,45.39,105900.0,37.1786,37.1868,37.1132,37.1214,105900.0
2011-03-08 14:35:00,45.4,45.5,45.39,45.5,90100.0,37.1296,37.2114,37.1214,37.2114,90100.0
2011-03-08 14:40:00,45.5,45.52,45.46,45.51,85600.0,37.2114,37.2277,37.1786,37.2195,85600.0
2011-03-08 14:45:00,45.52,45.52,45.45,45.51,80300.0,37.2277,37.2277,37.1705,37.2195,80300.0
2011-03-08 14:50:00,45.5,45.52,45.47,45.48,48000.0,37.2114,37.2277,37.1868,37.195,48000.0
2011-03-08 14:55:00,45.49,45.49,45.45,45.45,53300.0,37.2032,37.2032,37.1705,37.1705,53300.0
2011-03-08 15:00:00,45.46,45.46,45.35,45.36,84800.0,37.1786,37.1786,37.0887,37.0969,84800.0
2011-03-08 15:05:00,45.35,45.44,45.34,45.43,94700.0,37.0887,37.1623,37.0805,37.1541,94700.0
2011-03-08 15:10:00,45.43,45.45,45.42,45.44,67400.0,37.1541,37.1705,37.1459,37.1623,67400.0
2011-03-08 15:15:00,45.45,45.5,45.44,45.44,111100.0,37.1705,37.2114,37.1623,37.1623,111100.0
2011-03-08 15:20:00,45.44,45.45,45.42,45.45,50800.0,37.1623,37.1705,37.1459,37.1705,50800.0
2011-03-08 15:25:00,45.44,45.45,45.36,45.4,102500.0,37.1623,37.1705,37.0969,37.1296,102500.0
2011-03-08 15:30:00,45.4,45.44,45.36,45.44,105000.0,37.1296,37.1623,37.0969,37.1623,105000.0
2011-03-08 15:35:00,45.44,45.46,45.4,45.45,158000.0,37.1623,37.1786,37.1296,37.1705,158000.0
2011-03-08 15:40:00,45.45,45.49,45.44,45.45,145800.0,37.1705,37.2032,37.1623,37.1705,145800.0
2011-03-08 15:45:00,45.46,45.46,45.3,45.32,278200.0,37.1786,37.1786,37.0478,37.0642,278200.0
2011-03-08 15:50:00,45.32,45.32,45.24,45.27,281100.0,37.0642,37.0642,36.9987,37.0233,281100.0
2011-03-08 15:55:00,45.27,45.28,45.22,45.27,477400.0,37.0233,37.0314,36.9824,37.0233,477400.0
2011-03-09 09:30:00,45.2,45.23,45.04,45.05,118300.0,36.966,36.9905,36.8352,36.8433,118300.0
2011-03-09 09:35:00,45.05,45.2,44.79,44.8,189600.0,36.8433,36.966,36.6307,36.6389,189600.0
2011-03-09 09:40:00,44.8,44.94,44.77,44.88,94800.0,36.6389,36.7534,36.6143,36.7043,94800.0
2011-03-09 09:45:00,44.85,44.85,44.65,44.75,129400.0,36.6798,36.6798,36.5162,36.598,129400.0
2011-03-09 09:50:00,44.75,44.85,44.67,44.76,184700.0,36.598,36.6798,36.5326,36.6062,184700.0
2011-03-09 09:55:00,44.75,44.79,44.73,44.74,52700.0,36.598,36.6307,36.5816,36.5898,52700.0
2011-03-09 10:00:00,44.73,44.75,44.63,44.7,94600.0,36.5816,36.598,36.4998,36.5571,94600.0
2011-03-09 10:05:00,44.7,44.83,44.69,44.76,70100.0,36.5571,36.6634,36.5489,36.6062,70100.0
2011-03-09 10:10:00,44.75,44.78,44.69,44.73,64400.0,36.598,36.6225,36.5489,36.5816,64400.0
2011-03-09 10:15:00,44.72,44.88,44.72,44.87,91000.0,36.5735,36.7043,36.5735,36.6961,91000.0
2011-03-09 10:20:00,44.87,45.01,44.87,45.01,101500.0,36.6961,36.8106,36.6961,36.8106,101500.0
2011-03-09 10:25:00,45.01,45.15,45.0,45.05,109400.0,36.8106,36.9251,36.8024,36.8433,109400.0
2011-03-09 10:30:00,45.05,45.08,45.0,45.06,66700.0,36.8433,36.8679,36.8024,36.8515,66700.0
2011-03-09 10:35:00,45.06,45.06,44.95,45.01,73100.0,36.8515,36.8515,36.7616,36.8106,73100.0
2011-03-09 10:40:00,45.01,45.01,44.91,44.93,125300.0,36.8106,36.8106,36.7288,36.7452,125300.0
2011-03-09 10:45:00,44.94,44.94,44.87,44.9,61100.0,36.7534,36.7534,36.6961,36.7207,61100.0
2011-03-09 10:50:00,44.9,44.9,44.79,44.81,79200.0,36.7207,36.7207,36.6307,36.6471,79200.0
2011-03-09 10:55:00,44.81,44.86,44.79,44.85,86400.0,36.6471,36.688,36.6307,36.6798,86400.0
2011-03-09 11:00:00,44.84,44.86,44.8,44.86,62700.0,36.6716,36.688,36.6389,36.688,62700.0
2011-03-09 11:05:00,44.86,44.91,44.86,44.88,23700.0,36.688,36.7288,36.688,36.7043,23700.0
2011-03-09 11:10:00,44.89,45.01,44.88,44.96,50900.0,36.7125,36.8106,36.7043,36.7697,50900.0
2011-03-09 11:15:00,44.97,45.07,44.95,44.99,58400.0,36.7779,36.8597,36.7616,36.7943,58400.0
2011-03-09 11:20:00,44.99,45.04,44.98,45.01,38900.0,36.7943,36.8352,36.7861,36.8106,38900.0
2011-03-09 11:25:00,45.01,45.07,45.01,45.06,65200.0,36.8106,36.8597,36.8106,36.8515,65200.0
2011-03-09 11:30:00,45.06,45.06,44.98,45.05,60900.0,36.8515,36.8515,36.7861,36.8433,60900.0
2011-03-09 11:35:00,45.05,45.17,45.02,45.13,125100.0,36.8433,36.9415,36.8188,36.9088,125100.0
2011-03-09 11:40:00,45.14,45.15,45.06,45.06,66700.0,36.9169,36.9251,36.8515,36.8515,66700.0
2011-03-09 11:45:00,45.08,45.13,45.04,45.04,27300.0,36.8679,36.9088,36.8352,36.8352,27300.0
2011-03-09 11:50:00,45.04,45.05,44.99,45.05,28400.0,36.8352,36.8433,36.7943,36.8433,28400.0
2011-03-09 11:55:00,45.04,45.18,45.04,45.17,55300.0,36.8352,36.9497,36.8352,36.9415,55300.0
2011-03-09 12:00:00,45.18,45.37,45.17,45.34,181900.0,36.9497,37.105,36.9415,37.0805,181900.0
2011-03-09 12:05:00,45.34,45.35,45.31,45.31,53500.0,37.0805,37.0887,37.056,37.056,53500.0
2011-03-09 12:10:00,45.31,45.31,45.22,45.22,24500.0,37.056,37.056,36.9824,36.9824,24500.0
2011-03-09 12:15:00,45.22,45.26,45.22,45.23,27600.0,36.9824,37.0151,36.9824,36.9905,27600.0
2011-03-09 12:20:00,45.24,45.31,45.23,45.24,117500.0,36.9987,37.056,36.9905,36.9987,117500.0
2011-03-09 12:25:00,45.23,45.24,45.11,45.14,62000.0,36.9905,36.9987,36.8924,36.9169,62000.0
2011-03-09 12:30:00,45.14,45.15,45.1,45.12,15700.0,36.9169,36.9251,36.8842,36.9006,15700.0
2011-03-09 12:35:00,45.11,45.15,45.08,45.14,33500.0,36.8924,36.9251,36.8679,36.9169,33500.0
2011-03-09 12:40:00,45.15,45.16,45.05,45.05,38300.0,36.9251,36.9333,36.8433,36.8433,38300.0
2011-03-09 12:45:00,45.05,45.13,45.03,45.12,67000.0,36.8433,36.9088,36.827,36.9006,67000.0
2011-03-09 12:50:00,45.13,45.17,45.08,45.11,30100.0,36.9088,36.9415,36.8679,36.8924,30100.0
2011-03-09 12:55:00,45.11,45.11,45.03,45.04,93200.0,36.8924,36.8924,36.827,36.8352,93200.0
2011-03-09 13:00:00,45.04,45.05,45.0,45.02,46600.0,36.8352,36.8433,36.8024,36.8188,46600.0
2011-03-09 13:05:00,45.01,45.04,44.99,45.04,43400.0,36.8106,36.8352,36.7943,36.8352,43400.0
2011-03-09 13:10:00,45.04,45.05,45.02,45.03,18200.0,36.8352,36.8433,36.8188,36.827,18200.0
2011-03-09 13:15:00,45.03,45.03,45.0,45.02,29300.0,36.827,36.827,36.8024,36.8188,29300.0
2011-03-09 13:20:00,45.03,45.04,44.99,45.01,36900.0,36.827,36.8352,36.7943,36.8106,36900.0
2011-03-09 13:25:00,45.01,45.05,45.01,45.02,25600.0,36.8106,36.8433,36.8106,36.8188,25600.0
2011-03-09 13:30:00,45.02,45.02,44.97,44.97,21600.0,36.8188,36.8188,36.7779,36.7779,21600.0
2011-03-09 13:35:00,44.97,45.01,44.88,44.89,50600.0,36.7779,36.8106,36.7043,36.7125,50600.0
2011-03-09 13:40:00,44.89,44.93,44.88,44.9,23400.0,36.7125,36.7452,36.7043,36.7207,23400.0
2011-03-09 13:45:00,44.91,44.91,44.89,44.89,33900.0,36.7288,36.7288,36.7125,36.7125,33900.0
2011-03-09 13:50:00,44.9,44.9,44.85,44.85,29800.0,36.7207,36.7207,36.6798,36.6798,29800.0
2011-03-09 13:55:00,44.85,44.91,44.84,44.88,38600.0,36.6798,36.7288,36.6716,36.7043,38600.0
2011-03-09 14:00:00,44.89,44.98,44.87,44.96,61800.0,36.7125,36.7861,36.6961,36.7697,61800.0
2011-03-09 14:05:00,44.96,44.98,44.93,44.97,51700.0,36.7697,36.7861,36.7452,36.7779,51700.0
2011-03-09 14:10:00,44.97,44.97,44.91,44.96,29700.0,36.7779,36.7779,36.7288,36.7697,29700.0
2011-03-09 14:15:00,44.96,45.0,44.92,44.97,27000.0,36.7697,36.8024,36.737,36.7779,27000.0
2011-03-09 14:20:00,44.97,44.97,44.89,44.93,19500.0,36.7779,36.7779,36.7125,36.7452,19500.0
2011-03-09 14:25:00,44.92,44.92,44.89,44.89,16100.0,36.737,36.737,36.7125,36.7125,16100.0
2011-03-09 14:30:00,44.89,44.89,44.85,44.86,66900.0,36.7125,36.7125,36.6798,36.688,66900.0
2011-03-09 14:35:00,44.85,44.86,44.78,44.8,76300.0,36.6798,36.688,36.6225,36.6389,76300.0
2011-03-09 14:40:00,44.79,44.84,44.77,44.84,26100.0,36.6307,36.6716,36.6143,36.6716,26100.0
2011-03-09 14:45:00,44.84,44.86,44.82,44.84,21900.0,36.6716,36.688,36.6552,36.6716,21900.0
2011-03-09 14:50:00,44.85,44.89,44.82,44.85,43500.0,36.6798,36.7125,36.6552,36.6798,43500.0
2011-03-09 14:55:00,44.84,44.88,44.84,44.87,28100.0,36.6716,36.7043,36.6716,36.6961,28100.0
2011-03-09 15:00:00,44.88,44.93,44.86,44.93,32600.0,36.7043,36.7452,36.688,36.7452,32600.0
2011-03-09 15:05:00,44.93,44.93,44.86,44.92,30400.0,36.7452,36.7452,36.688,36.737,30400.0
2011-03-09 15:10:00,44.92,44.95,44.88,44.91,32100.0,36.737,36.7616,36.7043,36.7288,32100.0
2011-03-09 15:15:00,44.9,44.92,44.88,44.89,18700.0,36.7207,36.737,36.7043,36.7125,18700.0
2011-03-09 15:20:00,44.89,44.91,44.88,44.88,21900.0,36.7125,36.7288,36.7043,36.7043,21900.0
2011-03-09 15:25:00,44.88,44.92,44.87,44.92,41900.0,36.7043,36.737,36.6961,36.737,41900.0
2011-03-09 15:30:00,44.92,44.93,44.89,44.91,32900.0,36.737,36.7452,36.7125,36.7288,32900.0
2011-03-09 15:35:00,44.91,44.93,44.9,44.92,75300.0,36.7288,36.7452,36.7207,36.737,75300.0
2011-03-09 15:40:00,44.91,45.0,44.91,44.97,350500.0,36.7288,36.8024,36.7288,36.7779,350500.0
2011-03-09 15:45:00,44.97,45.06,44.97,45.06,165500.0,36.7779,36.8515,36.7779,36.8515,165500.0
2011-03-09 15:50:00,45.06,45.15,45.02,45.11,340100.0,36.8515,36.9251,36.8188,36.8924,340100.0
2011-03-09 15:55:00,45.12,45.14,45.02,45.03,214600.0,36.9006,36.9169,36.8188,36.827,214600.0
2011-03-10 09:30:00,44.6,44.68,44.34,44.36,204100.0,36.4753,36.5407,36.2627,36.279,204100.0
2011-03-10 09:35:00,44.35,44.36,44.12,44.2,166800.0,36.2709,36.279,36.0828,36.1482,166800.0
2011-03-10 09:40:00,44.2,44.25,44.06,44.2,119400.0,36.1482,36.1891,36.0337,36.1482,119400.0
2011-03-10 09:45:00,44.19,44.29,44.14,44.21,122300.0,36.14,36.2218,36.0991,36.1564,122300.0
2011-03-10 09:50:00,44.2,44.27,44.15,44.26,116000.0,36.1482,36.2054,36.1073,36.1973,116000.0
2011-03-10 09:55:00,44.26,44.29,44.19,44.21,64600.0,36.1973,36.2218,36.14,36.1564,64600.0
2011-03-10 10:00:00,44.22,44.28,44.22,44.27,90500.0,36.1645,36.2136,36.1645,36.2054,90500.0
2011-03-10 10:05:00,44.26,44.3,44.22,44.27,140200.0,36.1973,36.23,36.1645,36.2054,140200.0
2011-03-10 10:10:00,44.27,44.41,44.26,44.4,85300.0,36.2054,36.3199,36.1973,36.3117,85300.0
2011-03-10 10:15:00,44.4,44.42,44.23,44.24,55900.0,36.3117,36.3281,36.1727,36.1809,55900.0
2011-03-10 10:20:00,44.24,44.3,44.22,44.25,95100.0,36.1809,36.23,36.1645,36.1891,95100.0
2011-03-10 10:25:00,44.26,44.27,44.19,44.2,112100.0,36.1973,36.2054,36.14,36.1482,112100.0
2011-03-10 10:30:00,44.2,44.28,44.16,44.22,91700.0,36.1482,36.2136,36.1155,36.1645,91700.0
2011-03-10 10:35:00,44.22,44.25,44.15,44.25,67100.0,36.1645,36.1891,36.1073,36.1891,67100.0
2011-03-10 10:40:00,44.24,44.5,44.24,44.42,123300.0,36.1809,36.3935,36.1809,36.3281,123300.0
2011-03-10 10:45:00,44.42,44.47,44.33,44.34,51900.0,36.3281,36.369,36.2545,36.2627,51900.0
2011-03-10 10:50:00,44.34,44.41,44.3,44.4,39100.0,36.2627,36.3199,36.23,36.3117,39100.0
2011-03-10 10:55:00,44.39,44.45,44.38,44.39,56600.0,36.3036,36.3526,36.2954,36.3036,56600.0
2011-03-10 11:00:00,44.39,44.42,44.3,44.32,44400.0,36.3036,36.3281,36.23,36.2463,44400.0
2011-03-10 11:05:00,44.32,44.33,44.25,44.26,69800.0,36.2463,36.2545,36.1891,36.1973,69800.0
2011-03-10 11:10:00,44.25,44.35,44.22,44.35,191700.0,36.1891,36.2709,36.1645,36.2709,191700.0
2011-03-10 11:15:00,44.34,44.47,44.31,44.47,46300.0,36.2627,36.369,36.2381,36.369,46300.0
2011-03-10 11:20:00,44.47,44.5,44.44,44.47,60100.0,36.369,36.3935,36.3445,36.369,60100.0
2011-03-10 11:25:00,44.46,44.5,44.44,44.45,31100.0,36.3608,36.3935,36.3445,36.3526,31100.0
2011-03-10 11:30:00,44.44,44.44,44.37,44.38,35200.0,36.3445,36.3445,36.2872,36.2954,35200.0
2011-03-10 11:35:00,44.38,44.38,44.32,44.33,44700.0,36.2954,36.2954,36.2463,36.2545,44700.0
2011-03-10 11:40:00,44.34,44.36,44.26,44.28,59900.0,36.2627,36.279,36.1973,36.2136,59900.0
2011-03-10 11:45:00,44.27,44.33,44.24,44.3,68200.0,36.2054,36.2545,36.1809,36.23,68200.0
2011-03-10 11:50:00,44.3,44.34,44.28,44.34,22300.0,36.23,36.2627,36.2136,36.2627,22300.0
2011-03-10 11:55:00,44.34,44.47,44.32,44.46,65400.0,36.2627,36.369,36.2463,36.3608,65400.0
2011-03-10 12:00:00,44.46,44.49,44.44,44.46,66400.0,36.3608,36.3854,36.3445,36.3608,66400.0
2011-03-10 12:05:00,44.46,44.49,44.35,44.37,29600.0,36.3608,36.3854,36.2709,36.2872,29600.0
2011-03-10 12:10:00,44.37,44.41,44.36,44.36,31100.0,36.2872,36.3199,36.279,36.279,31100.0
2011-03-10 12:15:00,44.36,44.4,44.32,44.33,34600.0,36.279,36.3117,36.2463,36.2545,34600.0
2011-03-10 12:20:00,44.32,44.36,44.31,44.34,45000.0,36.2463,36.279,36.2381,36.2627,45000.0
2011-03-10 12:25:00,44.35,44.35,44.24,44.27,45800.0,36.2709,36.2709,36.1809,36.2054,45800.0
2011-03-10 12:30:00,44.28,44.31,44.21,44.21,53500.0,36.2136,36.2381,36.1564,36.1564,53500.0
2011-03-10 12:35:00,44.21,44.23,44.17,44.22,69200.0,36.1564,36.1727,36.1236,36.1645,69200.0
2011-03-10 12:40:00,44.22,44.22,44.15,44.2,41300.0,36.1645,36.1645,36.1073,36.1482,41300.0
2011-03-10 12:45:00,44.2,44.22,44.15,44.16,24600.0,36.1482,36.1645,36.1073,36.1155,24600.0
2011-03-10 12:50:00,44.16,44.3,44.15,44.3,29800.0,36.1155,36.23,36.1073,36.23,29800.0
2011-03-10 12:55:00,44.3,44.31,44.21,44.26,27000.0,36.23,36.2381,36.1564,36.1973,27000.0
2011-03-10 13:00:00,44.26,44.3,44.21,44.23,59800.0,36.1973,36.23,36.1564,36.1727,59800.0
2011-03-10 13:05:00,44.22,44.25,44.19,44.22,29600.0,36.1645,36.1891,36.14,36.1645,29600.0
2011-03-10 13:10:00,44.22,44.29,44.2,44.29,24300.0,36.1645,36.2218,36.1482,36.2218,24300.0
2011-03-10 13:15:00,44.29,44.31,44.23,44.24,23200.0,36.2218,36.2381,36.1727,36.1809,23200.0
2011-03-10 13:20:00,44.24,44.24,44.1,44.11,47900.0,36.1809,36.1809,36.0664,36.0746,47900.0
2011-03-10 13:25:00,44.12,44.12,44.03,44.04,68700.0,36.0828,36.0828,36.0091,36.0173,68700.0
2011-03-10 13:30:00,44.04,44.05,43.89,43.89,156700.0,36.0173,36.0255,35.8947,35.8947,156700.0
2011-03-10 13:35:00,43.89,43.95,43.77,43.77,228500.0,35.8947,35.9437,35.7965,35.7965,228500.0
2011-03-10 13:40:00,43.77,43.94,43.77,43.86,82100.0,35.7965,35.9355,35.7965,35.8701,82100.0
2011-03-10 13:45:00,43.86,43.93,43.85,43.9,78700.0,35.8701,35.9274,35.8619,35.9028,78700.0
2011-03-10 13:50:00,43.91,43.92,43.83,43.84,61000.0,35.911,35.9192,35.8456,35.8538,61000.0
2011-03-10 13:55:00,43.83,43.88,43.81,43.86,82100.0,35.8456,35.8865,35.8292,35.8701,82100.0
2011-03-10 14:00:00,43.86,43.92,43.81,43.88,63000.0,35.8701,35.9192,35.8292,35.8865,63000.0
2011-03-10 14:05:00,43.88,43.94,43.83,43.93,71700.0,35.8865,35.9355,35.8456,35.9274,71700.0
2011-03-10 14:10:00,43.93,43.94,43.87,43.88,53200.0,35.9274,35.9355,35.8783,35.8865,53200.0
2011-03-10 14:15:00,43.87,43.92,43.84,43.89,57800.0,35.8783,35.9192,35.8538,35.8947,57800.0
2011-03-10 14:20:00,43.9,43.95,43.87,43.88,26700.0,35.9028,35.9437,35.8783,35.8865,26700.0
2011-03-10 14:25:00,43.87,43.93,43.85,43.85,52000.0,35.8783,35.9274,35.8619,35.8619,52000.0
2011-03-10 14:30:00,43.86,43.9,43.84,43.88,73600.0,35.8701,35.9028,35.8538,35.8865,73600.0
2011-03-10 14:35:00,43.88,44.04,43.88,44.02,78300.0,35.8865,36.0173,35.8865,36.001,78300.0
2011-03-10 14:40:00,44.02,44.07,44.01,44.03,69300.0,36.001,36.0419,35.9928,36.0091,69300.0
2011-03-10 14:45:00,44.03,44.05,44.03,44.05,52100.0,36.0091,36.0255,36.0091,36.0255,52100.0
2011-03-10 14:50:00,44.05,44.05,44.0,44.04,74700.0,36.0255,36.0255,35.9846,36.0173,74700.0
2011-03-10 14:55:00,44.04,44.07,44.03,44.03,43000.0,36.0173,36.0419,36.0091,36.0091,43000.0
2011-03-10 15:00:00,44.04,44.06,43.94,43.97,77100.0,36.0173,36.0337,35.9355,35.9601,77100.0
2011-03-10 15:05:00,43.97,44.03,43.96,43.98,57300.0,35.9601,36.0091,35.9519,35.9683,57300.0
2011-03-10 15:10:00,43.97,43.98,43.87,43.92,92900.0,35.9601,35.9683,35.8783,35.9192,92900.0
2011-03-10 15:15:00,43.92,43.97,43.86,43.89,67700.0,35.9192,35.9601,35.8701,35.8947,67700.0
2011-03-10 15:20:00,43.89,43.96,43.86,43.95,45100.0,35.8947,35.9519,35.8701,35.9437,45100.0
2011-03-10 15:25:00,43.95,43.98,43.9,43.92,60200.0,35.9437,35.9683,35.9028,35.9192,60200.0
2011-03-10 15:30:00,43.93,43.98,43.9,43.95,94800.0,35.9274,35.9683,35.9028,35.9437,94800.0
2011-03-10 15:35:00,43.94,44.05,43.93,44.03,97000.0,35.9355,36.0255,35.9274,36.0091,97000.0
2011-03-10 15:40:00,44.03,44.15,44.02,44.14,110100.0,36.0091,36.1073,36.001,36.0991,110100.0
2011-03-10 15:45:00,44.14,44.14,44.02,44.06,142000.0,36.0991,36.0991,36.001,36.0337,142000.0
2011-03-10 15:50:00,44.07,44.07,44.01,44.04,226200.0,36.0419,36.0419,35.9928,36.0173,226200.0
2011-03-10 15:55:00,44.04,44.06,44.0,44.04,431900.0,36.0173,36.0337,35.9846,36.0173,431900.0
2011-03-11 09:30:00,43.78,44.09,43.78,43.87,168800.0,35.8047,36.0582,35.8047,35.8783,168800.0
2011-03-11 09:35:00,43.86,44.04,43.78,44.0,132700.0,35.8701,36.0173,35.8047,35.9846,132700.0
2011-03-11 09:40:00,44.0,44.25,43.89,44.25,137100.0,35.9846,36.1891,35.8947,36.1891,137100.0
2011-03-11 09:45:00,44.26,44.31,44.08,44.12,107500.0,36.1973,36.2381,36.05,36.0828,107500.0
2011-03-11 09:50:00,44.12,44.24,44.0,44.11,131300.0,36.0828,36.1809,35.9846,36.0746,131300.0
2011-03-11 09:55:00,44.11,44.2,44.06,44.18,75900.0,36.0746,36.1482,36.0337,36.1318,75900.0
2011-03-11 10:00:00,44.18,44.2,44.0,44.0,89300.0,36.1318,36.1482,35.9846,35.9846,89300.0
2011-03-11 10:05:00,44.0,44.0,43.82,43.84,42800.0,35.9846,35.9846,35.8374,35.8538,42800.0
2011-03-11 10:10:00,43.85,43.93,43.82,43.83,31800.0,35.8619,35.9274,35.8374,35.8456,31800.0
2011-03-11 10:15:00,43.83,43.93,43.8,43.87,100300.0,35.8456,35.9274,35.821,35.8783,100300.0
2011-03-11 10:20:00,43.87,43.88,43.79,43.8,109800.0,35.8783,35.8865,35.8129,35.821,109800.0
2011-03-11 10:25:00,43.8,43.92,43.78,43.79,73300.0,35.821,35.9192,35.8047,35.8129,73300.0
2011-03-11 10:30:00,43.79,43.83,43.76,43.76,104700.0,35.8129,35.8456,35.7883,35.7883,104700.0
2011-03-11 10:35:00,43.77,43.87,43.77,43.84,88900.0,35.7965,35.8783,35.7965,35.8538,88900.0
2011-03-11 10:40:00,43.84,43.84,43.77,43.79,56100.0,35.8538,35.8538,35.7965,35.8129,56100.0
2011-03-11 10:45:00,43.79,43.87,43.77,43.83,63900.0,35.8129,35.8783,35.7965,35.8456,63900.0
2011-03-11 10:50:00,43.85,43.93,43.82,43.88,60400.0,35.8619,35.9274,35.8374,35.8865,60400.0
2011-03-11 10:55:00,43.88,43.93,43.85,43.91,26100.0,35.8865,35.9274,35.8619,35.911,26100.0
2011-03-11 11:00:00,43.89,43.96,43.85,43.88,105500.0,35.8947,35.9519,35.8619,35.8865,105500.0
2011-03-11 11:05:00,43.88,43.91,43.76,43.79,79900.0,35.8865,35.911,35.7883,35.8129,79900.0
2011-03-11 11:10:00,43.79,43.84,43.76,43.78,116500.0,35.8129,35.8538,35.7883,35.8047,116500.0
2011-03-11 11:15:00,43.78,43.78,43.68,43.73,60500.0,35.8047,35.8047,35.7229,35.7638,60500.0
2011-03-11 11:20:00,43.73,43.8,43.71,43.8,42200.0,35.7638,35.821,35.7474,35.821,42200.0
2011-03-11 11:25:00,43.8,43.85,43.78,43.79,21700.0,35.821,35.8619,35.8047,35.8129,21700.0
2011-03-11 11:30:00,43.79,43.84,43.77,43.82,22200.0,35.8129,35.8538,35.7965,35.8374,22200.0
2011-03-11 11:35:00,43.82,43.93,43.81,43.92,53600.0,35.8374,35.9274,35.8292,35.9192,53600.0
2011-03-11 11:40:00,43.91,44.0,43.89,43.97,60200.0,35.911,35.9846,35.8947,35.9601,60200.0
2011-03-11 11:45:00,43.97,44.0,43.9,43.91,60000.0,35.9601,35.9846,35.9028,35.911,60000.0
2011-03-11 11:50:00,43.91,43.99,43.89,43.99,47300.0,35.911,35.9764,35.8947,35.9764,47300.0
2011-03-11 11:55:00,44.0,44.02,43.95,43.97,78000.0,35.9846,36.001,35.9437,35.9601,78000.0
2011-03-11 12:00:00,43.97,44.04,43.96,44.02,57800.0,35.9601,36.0173,35.9519,36.001,57800.0
2011-03-11 12:05:00,44.02,44.04,44.0,44.03,14900.0,36.001,36.0173,35.9846,36.0091,14900.0
2011-03-11 12:10:00,44.02,44.08,43.96,44.04,71100.0,36.001,36.05,35.9519,36.0173,71100.0
2011-03-11 12:15:00,44.04,44.09,44.03,44.04,33400.0,36.0173,36.0582,36.0091,36.0173,33400.0
2011-03-11 12:20:00,44.03,44.1,44.02,44.07,75400.0,36.0091,36.0664,36.001,36.0419,75400.0
2011-03-11 12:25:00,44.07,44.07,44.02,44.02,16300.0,36.0419,36.0419,36.001,36.001,16300.0
2011-03-11 12:30:00,44.03,44.03,44.0,44.0,10900.0,36.0091,36.0091,35.9846,35.9846,10900.0
2011-03-11 12:35:00,44.0,44.0,43.96,43.96,25500.0,35.9846,35.9846,35.9519,35.9519,25500.0
2011-03-11 12:40:00,43.95,43.95,43.92,43.93,34900.0,35.9437,35.9437,35.9192,35.9274,34900.0
2011-03-11 12:45:00,43.94,44.0,43.93,44.0,26800.0,35.9355,35.9846,35.9274,35.9846,26800.0
2011-03-11 12:50:00,44.0,44.04,43.99,44.03,43500.0,35.9846,36.0173,35.9764,36.0091,43500.0
2011-03-11 12:55:00,44.03,44.05,44.0,44.0,17300.0,36.0091,36.0255,35.9846,35.9846,17300.0
2011-03-11 13:00:00,43.99,43.99,43.92,43.95,24400.0,35.9764,35.9764,35.9192,35.9437,24400.0
2011-03-11 13:05:00,43.94,43.95,43.87,43.87,147800.0,35.9355,35.9437,35.8783,35.8783,147800.0
2011-03-11 13:10:00,43.88,43.89,43.82,43.83,42800.0,35.8865,35.8947,35.8374,35.8456,42800.0
2011-03-11 13:15:00,43.83,43.85,43.76,43.78,72700.0,35.8456,35.8619,35.7883,35.8047,72700.0
2011-03-11 13:20:00,43.77,43.78,43.74,43.75,70700.0,35.7965,35.8047,35.772,35.7802,70700.0
2011-03-11 13:25:00,43.75,43.78,43.74,43.74,50000.0,35.7802,35.8047,35.772,35.772,50000.0
2011-03-11 13:30:00,43.75,43.76,43.7,43.72,46100.0,35.7802,35.7883,35.7393,35.7556,46100.0
2011-03-11 13:35:00,43.72,43.8,43.72,43.76,73500.0,35.7556,35.821,35.7556,35.7883,73500.0
2011-03-11 13:40:00,43.77,43.8,43.73,43.8,48200.0,35.7965,35.821,35.7638,35.821,48200.0
2011-03-11 13:45:00,43.79,43.87,43.78,43.84,59300.0,35.8129,35.8783,35.8047,35.8538,59300.0
2011-03-11 13:50:00,43.84,43.86,43.81,43.82,27800.0,35.8538,35.8701,35.8292,35.8374,27800.0
2011-03-11 13:55:00,43.82,43.82,43.76,43.81,86000.0,35.8374,35.8374,35.7883,35.8292,86000.0
2011-03-11 14:00:00,43.8,43.84,43.77,43.83,126300.0,35.821,35.8538,35.7965,35.8456,126300.0
2011-03-11 14:05:00,43.83,43.88,43.82,43.88,49300.0,35.8456,35.8865,35.8374,35.8865,49300.0
2011-03-11 14:10:00,43.88,43.9,43.87,43.9,30800.0,35.8865,35.9028,35.8783,35.9028,30800.0
2011-03-11 14:15:00,43.9,43.93,43.88,43.91,85800.0,35.9028,35.9274,35.8865,35.911,85800.0
2011-03-11 14:20:00,43.91,43.95,43.89,43.95,30600.0,35.911,35.9437,35.8947,35.9437,30600.0
2011-03-11 14:25:00,43.94,43.97,43.93,43.96,33100.0,35.9355,35.9601,35.9274,35.9519,33100.0
2011-03-11 14:30:00,43.96,44.02,43.95,44.0,30000.0,35.9519,36.001,35.9437,35.9846,30000.0
2011-03-11 14:35:00,44.0,44.01,43.98,44.0,96900.0,35.9846,35.9928,35.9683,35.9846,96900.0
2011-03-11 14:40:00,44.0,44.07,44.0,44.02,42700.0,35.9846,36.0419,35.9846,36.001,42700.0
2011-03-11 14:45:00,44.02,44.05,44.01,44.04,35200.0,36.001,36.0255,35.9928,36.0173,35200.0
2011-03-11 14:50:00,44.03,44.06,44.03,44.05,29200.0,36.0091,36.0337,36.0091,36.0255,29200.0
2011-03-11 14:55:00,44.04,44.08,44.03,44.06,28900.0,36.0173,36.05,36.0091,36.0337,28900.0
2011-03-11 15:00:00,44.06,44.15,44.06,44.13,58100.0,36.0337,36.1073,36.0337,36.0909,58100.0
2011-03-11 15:05:00,44.13,44.18,44.13,44.14,46100.0,36.0909,36.1318,36.0909,36.0991,46100.0
2011-03-11 15:10:00,44.14,44.15,44.06,44.09,102000.0,36.0991,36.1073,36.0337,36.0582,102000.0
2011-03-11 15:15:00,44.09,44.14,44.09,44.12,42500.0,36.0582,36.0991,36.0582,36.0828,42500.0
2011-03-11 15:20:00,44.11,44.21,44.11,44.18,76600.0,36.0746,36.1564,36.0746,36.1318,76600.0
2011-03-11 15:25:00,44.19,44.21,44.07,44.14,103300.0,36.14,36.1564,36.0419,36.0991,103300.0
2011-03-11 15:30:00,44.14,44.2,44.07,44.08,128500.0,36.0991,36.1482,36.0419,36.05,128500.0
2011-03-11 15:35:00,44.08,44.13,44.04,44.09,164500.0,36.05,36.0909,36.0173,36.0582,164500.0
2011-03-11 15:40:00,44.09,44.2,44.08,44.19,76700.0,36.0582,36.1482,36.05,36.14,76700.0
2011-03-11 15:45:00,44.19,44.21,44.16,44.21,229500.0,36.14,36.1564,36.1155,36.1564,229500.0
2011-03-11 15:50:00,44.21,44.26,44.2,44.26,194700.0,36.1564,36.1973,36.1482,36.1973,194700.0
2011-03-11 15:55:00,44.26,44.28,44.24,44.27,461400.0,36.1973,36.2136,36.1809,36.2054,461400.0
2011-03-14 09:30:00,43.86,44.06,43.79,43.99,142800.0,35.8701,36.0337,35.8129,35.9764,142800.0
2011-03-14 09:35:00,43.99,44.2,43.99,44.14,117500.0,35.9764,36.1482,35.9764,36.0991,117500.0
2011-03-14 09:40:00,44.15,44.21,43.97,44.1,111400.0,36.1073,36.1564,35.9601,36.0664,111400.0
2011-03-14 09:45:00,44.1,44.19,44.02,44.18,87300.0,36.0664,36.14,36.001,36.1318,87300.0
2011-03-14 09:50:00,44.17,44.19,44.06,44.13,147400.0,36.1236,36.14,36.0337,36.0909,147400.0
2011-03-14 09:55:00,44.12,44.13,44.03,44.05,76900.0,36.0828,36.0909,36.0091,36.0255,76900.0
2011-03-14 10:00:00,44.04,44.1,43.97,43.98,50700.0,36.0173,36.0664,35.9601,35.9683,50700.0
2011-03-14 10:05:00,43.97,44.05,43.93,43.94,28700.0,35.9601,36.0255,35.9274,35.9355,28700.0
2011-03-14 10:10:00,43.94,43.96,43.86,43.93,38400.0,35.9355,35.9519,35.8701,35.9274,38400.0
2011-03-14 10:15:00,43.92,43.93,43.84,43.84,39200.0,35.9192,35.9274,35.8538,35.8538,39200.0
2011-03-14 10:20:00,43.85,43.89,43.77,43.79,37500.0,35.8619,35.8947,35.7965,35.8129,37500.0
2011-03-14 10:25:00,43.78,43.83,43.76,43.76,32300.0,35.8047,35.8456,35.7883,35.7883,32300.0
2011-03-14 10:30:00,43.76,43.77,43.53,43.54,88100.0,35.7883,35.7965,35.6002,35.6084,88100.0
2011-03-14 10:35:00,43.53,43.66,43.52,43.56,106700.0,35.6002,35.7066,35.5921,35.6248,106700.0
2011-03-14 10:40:00,43.57,43.66,43.53,43.61,100500.0,35.6329,35.7066,35.6002,35.6657,100500.0
2011-03-14 10:45:00,43.62,43.71,43.6,43.69,47700.0,35.6738,35.7474,35.6575,35.7311,47700.0
2011-03-14 10:50:00,43.7,43.74,43.64,43.64,68500.0,35.7393,35.772,35.6902,35.6902,68500.0
2011-03-14 10:55:00,43.64,43.65,43.51,43.52,105900.0,35.6902,35.6984,35.5839,35.5921,105900.0
2011-03-14 11:00:00,43.52,43.56,43.46,43.47,79300.0,35.5921,35.6248,35.543,35.5512,79300.0
2011-03-14 11:05:00,43.48,43.5,43.39,43.4,57300.0,35.5593,35.5757,35.4857,35.4939,57300.0
2011-03-14 11:10:00,43.4,43.44,43.28,43.3,148300.0,35.4939,35.5266,35.3958,35.4121,148300.0
2011-03-14 11:15:00,43.29,43.3,43.22,43.26,111900.0,35.404,35.4121,35.3467,35.3794,111900.0
2011-03-14 11:20:00,43.28,43.35,43.24,43.33,97800.0,35.3958,35.453,35.3631,35.4367,97800.0
2011-03-14 11:25:00,43.33,43.36,43.3,43.31,37100.0,35.4367,35.4612,35.4121,35.4203,37100.0
2011-03-14 11:30:00,43.31,43.38,43.3,43.33,52000.0,35.4203,35.4776,35.4121,35.4367,52000.0
2011-03-14 11:35:00,43.33,43.42,43.31,43.38,33500.0,35.4367,35.5103,35.4203,35.4776,33500.0
2011-03-14 11:40:00,43.39,43.49,43.38,43.46,49100.0,35.4857,35.5675,35.4776,35.543,49100.0
2011-03-14 11:45:00,43.46,43.46,43.39,43.39,28900.0,35.543,35.543,35.4857,35.4857,28900.0
2011-03-14 11:50:00,43.39,43.4,43.32,43.36,74500.0,35.4857,35.4939,35.4285,35.4612,74500.0
2011-03-14 11:55:00,43.36,43.38,43.32,43.37,42800.0,35.4612,35.4776,35.4285,35.4694,42800.0
2011-03-14 12:00:00,43.37,43.41,43.35,43.39,37200.0,35.4694,35.5021,35.453,35.4857,37200.0
2011-03-14 12:05:00,43.4,43.41,43.38,43.41,16600.0,35.4939,35.5021,35.4776,35.5021,16600.0
2011-03-14 12:10:00,43.4,43.43,43.37,43.4,61800.0,35.4939,35.5185,35.4694,35.4939,61800.0
2011-03-14 12:15:00,43.4,43.4,43.34,43.38,34900.0,35.4939,35.4939,35.4448,35.4776,34900.0
2011-03-14 12:20:00,43.38,43.44,43.38,43.44,78500.0,35.4776,35.5266,35.4776,35.5266,78500.0
2011-03-14 12:25:00,43.43,43.45,43.41,43.43,26700.0,35.5185,35.5348,35.5021,35.5185,26700.0
2011-03-14 12:30:00,43.43,43.45,43.42,43.45,24300.0,35.5185,35.5348,35.5103,35.5348,24300.0
2011-03-14 12:35:00,43.44,43.45,43.38,43.38,38900.0,35.5266,35.5348,35.4776,35.4776,38900.0
2011-03-14 12:40:00,43.38,43.44,43.38,43.42,42700.0,35.4776,35.5266,35.4776,35.5103,42700.0
2011-03-14 12:45:00,43.45,43.49,43.44,43.49,41400.0,35.5348,35.5675,35.5266,35.5675,41400.0
2011-03-14 12:50:00,43.48,43.52,43.48,43.52,20100.0,35.5593,35.5921,35.5593,35.5921,20100.0
2011-03-14 12:55:00,43.52,43.57,43.49,43.56,52600.0,35.5921,35.6329,35.5675,35.6248,52600.0
2011-03-14 13:00:00,43.56,43.57,43.51,43.52,27500.0,35.6248,35.6329,35.5839,35.5921,27500.0
2011-03-14 13:05:00,43.51,43.61,43.5,43.59,70600.0,35.5839,35.6657,35.5757,35.6493,70600.0
2011-03-14 13:10:00,43.59,43.63,43.55,43.63,92900.0,35.6493,35.682,35.6166,35.682,92900.0
2011-03-14 13:15:00,43.63,43.66,43.6,43.65,113500.0,35.682,35.7066,35.6575,35.6984,113500.0
2011-03-14 13:20:00,43.65,43.65,43.62,43.62,22700.0,35.6984,35.6984,35.6738,35.6738,22700.0
2011-03-14 13:25:00,43.63,43.66,43.61,43.62,40400.0,35.682,35.7066,35.6657,35.6738,40400.0
2011-03-14 13:30:00,43.62,43.66,43.61,43.65,39700.0,35.6738,35.7066,35.6657,35.6984,39700.0
2011-03-14 13:35:00,43.64,43.66,43.64,43.66,33900.0,35.6902,35.7066,35.6902,35.7066,33900.0
2011-03-14 13:40:00,43.66,43.7,43.63,43.7,69800.0,35.7066,35.7393,35.682,35.7393,69800.0
2011-03-14 13:45:00,43.69,43.72,43.68,43.68,60500.0,35.7311,35.7556,35.7229,35.7229,60500.0
2011-03-14 13:50:00,43.69,43.75,43.69,43.75,56500.0,35.7311,35.7802,35.7311,35.7802,56500.0
2011-03-14 13:55:00,43.75,43.75,43.69,43.7,44700.0,35.7802,35.7802,35.7311,35.7393,44700.0
2011-03-14 14:00:00,43.7,43.72,43.67,43.69,36600.0,35.7393,35.7556,35.7147,35.7311,36600.0
2011-03-14 14:05:00,43.69,43.75,43.69,43.74,67000.0,35.7311,35.7802,35.7311,35.772,67000.0
2011-03-14 14:10:00,43.74,43.77,43.7,43.72,129900.0,35.772,35.7965,35.7393,35.7556,129900.0
2011-03-14 14:15:00,43.71,43.73,43.66,43.66,13600.0,35.7474,35.7638,35.7066,35.7066,13600.0
2011-03-14 14:20:00,43.67,43.8,43.67,43.77,49800.0,35.7147,35.821,35.7147,35.7965,49800.0
2011-03-14 14:25:00,43.76,43.77,43.72,43.77,29900.0,35.7883,35.7965,35.7556,35.7965,29900.0
2011-03-14 14:30:00,43.77,43.77,43.72,43.72,29000.0,35.7965,35.7965,35.7556,35.7556,29000.0
2011-03-14 14:35:00,43.72,43.75,43.7,43.73,69300.0,35.7556,35.7802,35.7393,35.7638,69300.0
2011-03-14 14:40:00,43.73,43.75,43.71,43.71,105800.0,35.7638,35.7802,35.7474,35.7474,105800.0
2011-03-14 14:45:00,43.72,43.77,43.72,43.74,52900.0,35.7556,35.7965,35.7556,35.772,52900.0
2011-03-14 14:50:00,43.73,43.77,43.7,43.71,44600.0,35.7638,35.7965,35.7393,35.7474,44600.0
2011-03-14 14:55:00,43.71,43.77,43.7,43.71,62600.0,35.7474,35.7965,35.7393,35.7474,62600.0
2011-03-14 15:00:00,43.71,43.75,43.66,43.72,116800.0,35.7474,35.7802,35.7066,35.7556,116800.0
2011-03-14 15:05:00,43.72,43.77,43.72,43.76,80500.0,35.7556,35.7965,35.7556,35.7883,80500.0
2011-03-14 15:10:00,43.76,43.82,43.76,43.82,172600.0,35.7883,35.8374,35.7883,35.8374,172600.0
2011-03-14 15:15:00,43.82,43.82,43.78,43.79,115000.0,35.8374,35.8374,35.8047,35.8129,115000.0
2011-03-14 15:20:00,43.79,43.79,43.75,43.76,95200.0,35.8129,35.8129,35.7802,35.7883,95200.0
2011-03-14 15:25:00,43.76,43.81,43.76,43.8,87100.0,35.7883,35.8292,35.7883,35.821,87100.0
2011-03-14 15:30:00,43.8,43.82,43.79,43.81,80500.0,35.821,35.8374,35.8129,35.8292,80500.0
2011-03-14 15:35:00,43.81,43.82,43.78,43.8,101500.0,35.8292,35.8374,35.8047,35.821,101500.0
2011-03-14 15:40:00,43.8,43.9,43.8,43.9,94900.0,35.821,35.9028,35.821,35.9028,94900.0
2011-03-14 15:45:00,43.89,43.94,43.86,43.87,239000.0,35.8947,35.9355,35.8701,35.8783,239000.0
2011-03-14 15:50:00,43.87,43.95,43.85,43.95,174400.0,35.8783,35.9437,35.8619,35.9437,174400.0
2011-03-14 15:55:00,43.94,43.99,43.92,43.93,283300.0,35.9355,35.9764,35.9192,35.9274,283300.0
2011-03-15 09:30:00,42.95,43.1,42.72,42.74,422000.0,35.1259,35.2486,34.9378,34.9541,422000.0
2011-03-15 09:35:00,42.76,42.9,42.58,42.79,241900.0,34.9705,35.085,34.8233,34.995,241900.0
2011-03-15 09:40:00,42.79,43.08,42.73,42.99,102100.0,34.995,35.2322,34.946,35.1586,102100.0
2011-03-15 09:45:00,43.0,43.14,42.97,43.14,68100.0,35.1668,35.2813,35.1422,35.2813,68100.0
2011-03-15 09:50:00,43.14,43.15,43.01,43.02,96700.0,35.2813,35.2895,35.175,35.1831,96700.0
2011-03-15 09:55:00,43.03,43.07,42.97,43.01,121500.0,35.1913,35.224,35.1422,35.175,121500.0
2011-03-15 10:00:00,43.0,43.07,42.98,43.05,89100.0,35.1668,35.224,35.1504,35.2077,89100.0
2011-03-15 10:05:00,43.05,43.15,43.02,43.08,124300.0,35.2077,35.2895,35.1831,35.2322,124300.0
2011-03-15 10:10:00,43.07,43.2,43.04,43.19,55600.0,35.224,35.3303,35.1995,35.3222,55600.0
2011-03-15 10:15:00,43.19,43.27,43.19,43.26,153800.0,35.3222,35.3876,35.3222,35.3794,153800.0
2011-03-15 10:20:00,43.26,43.39,43.25,43.35,98700.0,35.3794,35.4857,35.3712,35.453,98700.0
2011-03-15 10:25:00,43.34,43.48,43.33,43.48,151200.0,35.4448,35.5593,35.4367,35.5593,151200.0
2011-03-15 10:30:00,43.48,43.53,43.35,43.35,95800.0,35.5593,35.6002,35.453,35.453,95800.0
2011-03-15 10:35:00,43.38,43.38,43.28,43.34,74300.0,35.4776,35.4776,35.3958,35.4448,74300.0
2011-03-15 10:40:00,43.34,43.38,43.31,43.38,66300.0,35.4448,35.4776,35.4203,35.4776,66300.0
2011-03-15 10:45:00,43.37,43.42,43.31,43.36,87700.0,35.4694,35.5103,35.4203,35.4612,87700.0
2011-03-15 10:50:00,43.39,43.48,43.36,43.4,58100.0,35.4857,35.5593,35.4612,35.4939,58100.0
2011-03-15 10:55:00,43.4,43.43,43.37,43.4,114600.0,35.4939,35.5185,35.4694,35.4939,114600.0
2011-03-15 11:00:00,43.4,43.4,43.25,43.26,80000.0,35.4939,35.4939,35.3712,35.3794,80000.0
2011-03-15 11:05:00,43.25,43.27,43.21,43.27,65300.0,35.3712,35.3876,35.3385,35.3876,65300.0
2011-03-15 11:10:00,43.26,43.29,43.19,43.28,116600.0,35.3794,35.404,35.3222,35.3958,116600.0
2011-03-15 11:15:00,43.29,43.3,43.25,43.3,51100.0,35.404,35.4121,35.3712,35.4121,51100.0
2011-03-15 11:20:00,43.3,43.3,43.24,43.25,126100.0,35.4121,35.4121,35.3631,35.3712,126100.0
2011-03-15 11:25:00,43.25,43.45,43.24,43.43,116500.0,35.3712,35.5348,35.3631,35.5185,116500.0
2011-03-15 11:30:00,43.42,43.45,43.37,43.41,37500.0,35.5103,35.5348,35.4694,35.5021,37500.0
2011-03-15 11:35:00,43.41,43.49,43.39,43.48,89300.0,35.5021,35.5675,35.4857,35.5593,89300.0
2011-03-15 11:40:00,43.48,43.49,43.4,43.46,35600.0,35.5593,35.5675,35.4939,35.543,35600.0
2011-03-15 11:45:00,43.46,43.5,43.44,43.45,34200.0,35.543,35.5757,35.5266,35.5348,34200.0
2011-03-15 11:50:00,43.44,43.48,43.4,43.48,42200.0,35.5266,35.5593,35.4939,35.5593,42200.0
2011-03-15 11:55:00,43.47,43.61,43.47,43.58,107600.0,35.5512,35.6657,35.5512,35.6411,107600.0
2011-03-15 12:00:00,43.57,43.72,43.53,43.69,112600.0,35.6329,35.7556,35.6002,35.7311,112600.0
2011-03-15 12:05:00,43.69,43.72,43.64,43.7,65000.0,35.7311,35.7556,35.6902,35.7393,65000.0
2011-03-15 12:10:00,43.7,43.88,43.69,43.72,217200.0,35.7393,35.8865,35.7311,35.7556,217200.0
2011-03-15 12:15:00,43.72,43.75,43.58,43.62,59300.0,35.7556,35.7802,35.6411,35.6738,59300.0
2011-03-15 12:20:00,43.62,43.65,43.59,43.59,22600.0,35.6738,35.6984,35.6493,35.6493,22600.0
2011-03-15 12:25:00,43.6,43.78,43.6,43.78,42800.0,35.6575,35.8047,35.6575,35.8047,42800.0
2011-03-15 12:30:00,43.78,43.78,43.63,43.7,92200.0,35.8047,35.8047,35.682,35.7393,92200.0
2011-03-15 12:35:00,43.7,43.7,43.61,43.62,83400.0,35.7393,35.7393,35.6657,35.6738,83400.0
2011-03-15 12:40:00,43.62,43.65,43.5,43.52,74200.0,35.6738,35.6984,35.5757,35.5921,74200.0
2011-03-15 12:45:00,43.52,43.52,43.44,43.47,81200.0,35.5921,35.5921,35.5266,35.5512,81200.0
2011-03-15 12:50:00,43.47,43.55,43.46,43.54,73500.0,35.5512,35.6166,35.543,35.6084,73500.0
2011-03-15 12:55:00,43.53,43.55,43.5,43.53,44300.0,35.6002,35.6166,35.5757,35.6002,44300.0
2011-03-15 13:00:00,43.52,43.59,43.49,43.5,81100.0,35.5921,35.6493,35.5675,35.5757,81100.0
2011-03-15 13:05:00,43.5,43.52,43.45,43.46,44100.0,35.5757,35.5921,35.5348,35.543,44100.0
2011-03-15 13:10:00,43.46,43.52,43.44,43.5,38100.0,35.543,35.5921,35.5266,35.5757,38100.0
2011-03-15 13:15:00,43.5,43.52,43.43,43.46,96200.0,35.5757,35.5921,35.5185,35.543,96200.0
2011-03-15 13:20:00,43.46,43.52,43.44,43.51,38600.0,35.543,35.5921,35.5266,35.5839,38600.0
2011-03-15 13:25:00,43.51,43.58,43.5,43.52,42300.0,35.5839,35.6411,35.5757,35.5921,42300.0
2011-03-15 13:30:00,43.52,43.6,43.5,43.59,17500.0,35.5921,35.6575,35.5757,35.6493,17500.0
2011-03-15 13:35:00,43.59,43.62,43.52,43.62,25600.0,35.6493,35.6738,35.5921,35.6738,25600.0
2011-03-15 13:40:00,43.62,43.69,43.61,43.61,63700.0,35.6738,35.7311,35.6657,35.6657,63700.0
2011-03-15 13:45:00,43.6,43.61,43.53,43.6,52700.0,35.6575,35.6657,35.6002,35.6575,52700.0
2011-03-15 13:50:00,43.6,43.68,43.6,43.63,101200.0,35.6575,35.7229,35.6575,35.682,101200.0
2011-03-15 13:55:00,43.63,43.7,43.61,43.69,61200.0,35.682,35.7393,35.6657,35.7311,61200.0
2011-03-15 14:00:00,43.69,43.72,43.64,43.65,28800.0,35.7311,35.7556,35.6902,35.6984,28800.0
2011-03-15 14:05:00,43.65,43.66,43.63,43.64,20200.0,35.6984,35.7066,35.682,35.6902,20200.0
2011-03-15 14:10:00,43.64,43.66,43.61,43.61,17600.0,35.6902,35.7066,35.6657,35.6657,17600.0
2011-03-15 14:15:00,43.61,43.65,43.52,43.54,91700.0,35.6657,35.6984,35.5921,35.6084,91700.0
2011-03-15 14:20:00,43.53,43.74,43.5,43.74,62300.0,35.6002,35.772,35.5757,35.772,62300.0
2011-03-15 14:25:00,43.75,43.84,43.69,43.79,92800.0,35.7802,35.8538,35.7311,35.8129,92800.0
2011-03-15 14:30:00,43.79,43.88,43.79,43.84,77200.0,35.8129,35.8865,35.8129,35.8538,77200.0
2011-03-15 14:35:00,43.84,43.9,43.78,43.85,58900.0,35.8538,35.9028,35.8047,35.8619,58900.0
2011-03-15 14:40:00,43.85,43.9,43.81,43.89,102200.0,35.8619,35.9028,35.8292,35.8947,102200.0
2011-03-15 14:45:00,43.89,43.96,43.86,43.89,117000.0,35.8947,35.9519,35.8701,35.8947,117000.0
2011-03-15 14:50:00,43.89,43.91,43.85,43.85,73100.0,35.8947,35.911,35.8619,35.8619,73100.0
2011-03-15 14:55:00,43.85,43.93,43.85,43.86,85700.0,35.8619,35.9274,35.8619,35.8701,85700.0
2011-03-15 15:00:00,43.86,43.91,43.83,43.88,59200.0,35.8701,35.911,35.8456,35.8865,59200.0
2011-03-15 15:05:00,43.88,43.95,43.86,43.88,63100.0,35.8865,35.9437,35.8701,35.8865,63100.0
2011-03-15 15:10:00,43.87,43.91,43.85,43.85,38100.0,35.8783,35.911,35.8619,35.8619,38100.0
2011-03-15 15:15:00,43.85,43.92,43.82,43.9,42400.0,35.8619,35.9192,35.8374,35.9028,42400.0
2011-03-15 15:20:00,43.9,43.96,43.9,43.91,112800.0,35.9028,35.9519,35.9028,35.911,112800.0
2011-03-15 15:25:00,43.91,43.95,43.91,43.95,48900.0,35.911,35.9437,35.911,35.9437,48900.0
2011-03-15 15:30:00,43.94,43.95,43.79,43.82,104700.0,35.9355,35.9437,35.8129,35.8374,104700.0
2011-03-15 15:35:00,43.81,43.82,43.74,43.81,101300.0,35.8292,35.8374,35.772,35.8292,101300.0
2011-03-15 15:40:00,43.8,43.92,43.79,43.89,121100.0,35.821,35.9192,35.8129,35.8947,121100.0
2011-03-15 15:45:00,43.88,43.89,43.76,43.76,124100.0,35.8865,35.8947,35.7883,35.7883,124100.0
2011-03-15 15:50:00,43.76,43.8,43.71,43.79,145100.0,35.7883,35.821,35.7474,35.8129,145100.0
2011-03-15 15:55:00,43.79,43.8,43.62,43.62,283700.0,35.8129,35.821,35.6738,35.6738,283700.0
2011-03-16 09:30:00,43.37,43.62,43.34,43.62,157300.0,35.4694,35.6738,35.4448,35.6738,157300.0
2011-03-16 09:35:00,43.61,43.71,43.56,43.56,82400.0,35.6657,35.7474,35.6248,35.6248,82400.0
2011-03-16 09:40:00,43.56,43.57,43.31,43.41,206500.0,35.6248,35.6329,35.4203,35.5021,206500.0
2011-03-16 09:45:00,43.41,43.42,43.13,43.18,147600.0,35.5021,35.5103,35.2731,35.314,147600.0
2011-03-16 09:50:00,43.18,43.36,43.17,43.36,91600.0,35.314,35.4612,35.3058,35.4612,91600.0
2011-03-16 09:55:00,43.36,43.38,43.2,43.21,84900.0,35.4612,35.4776,35.3303,35.3385,84900.0
2011-03-16 10:00:00,43.2,43.24,43.17,43.2,84800.0,35.3303,35.3631,35.3058,35.3303,84800.0
2011-03-16 10:05:00,43.19,43.31,43.18,43.28,120800.0,35.3222,35.4203,35.314,35.3958,120800.0
2011-03-16 10:10:00,43.28,43.32,43.26,43.27,82800.0,35.3958,35.4285,35.3794,35.3876,82800.0
2011-03-16 10:15:00,43.28,43.29,43.2,43.24,81200.0,35.3958,35.404,35.3303,35.3631,81200.0
2011-03-16 10:20:00,43.24,43.25,43.18,43.22,67000.0,35.3631,35.3712,35.314,35.3467,67000.0
2011-03-16 10:25:00,43.22,43.31,43.21,43.3,62600.0,35.3467,35.4203,35.3385,35.4121,62600.0
2011-03-16 10:30:00,43.3,43.4,43.29,43.3,70100.0,35.4121,35.4939,35.404,35.4121,70100.0
2011-03-16 10:35:00,43.3,43.33,43.24,43.32,60200.0,35.4121,35.4367,35.3631,35.4285,60200.0
2011-03-16 10:40:00,43.32,43.45,43.32,43.39,71000.0,35.4285,35.5348,35.4285,35.4857,71000.0
2011-03-16 10:45:00,43.39,43.4,43.3,43.33,48500.0,35.4857,35.4939,35.4121,35.4367,48500.0
2011-03-16 10:50:00,43.32,43.37,43.26,43.26,34000.0,35.4285,35.4694,35.3794,35.3794,34000.0
2011-03-16 10:55:00,43.26,43.27,43.03,43.03,85100.0,35.3794,35.3876,35.1913,35.1913,85100.0
2011-03-16 11:00:00,43.03,43.03,42.75,42.94,376400.0,35.1913,35.1913,34.9623,35.1177,376400.0
2011-03-16 11:05:00,42.94,43.07,42.76,43.06,310600.0,35.1177,35.224,34.9705,35.2159,310600.0
2011-03-16 11:10:00,43.05,43.15,42.98,43.08,136800.0,35.2077,35.2895,35.1504,35.2322,136800.0
2011-03-16 11:15:00,43.1,43.11,42.98,43.01,91600.0,35.2486,35.2567,35.1504,35.175,91600.0
2011-03-16 11:20:00,43.0,43.06,42.94,43.03,98800.0,35.1668,35.2159,35.1177,35.1913,98800.0
2011-03-16 11:25:00,43.03,43.08,42.98,43.06,89700.0,35.1913,35.2322,35.1504,35.2159,89700.0
2011-03-16 11:30:00,43.07,43.13,43.06,43.06,98400.0,35.224,35.2731,35.2159,35.2159,98400.0
2011-03-16 11:35:00,43.06,43.08,42.93,43.0,70200.0,35.2159,35.2322,35.1095,35.1668,70200.0
2011-03-16 11:40:00,42.99,43.05,42.97,42.98,103600.0,35.1586,35.2077,35.1422,35.1504,103600.0
2011-03-16 11:45:00,42.98,42.98,42.88,42.95,188700.0,35.1504,35.1504,35.0686,35.1259,188700.0
2011-03-16 11:50:00,42.96,42.96,42.84,42.86,211600.0,35.1341,35.1341,35.0359,35.0523,211600.0
2011-03-16 11:55:00,42.85,42.9,42.81,42.88,119700.0,35.0441,35.085,35.0114,35.0686,119700.0
2011-03-16 12:00:00,42.88,42.89,42.79,42.81,108700.0,35.0686,35.0768,34.995,35.0114,108700.0
2011-03-16 12:05:00,42.79,42.87,42.77,42.85,93700.0,34.995,35.0605,34.9787,35.0441,93700.0
2011-03-16 12:10:00,42.85,42.88,42.76,42.8,91700.0,35.0441,35.0686,34.9705,35.0032,91700.0
2011-03-16 12:15:00,42.8,42.85,42.72,42.74,122200.0,35.0032,35.0441,34.9378,34.9541,122200.0
2011-03-16 12:20:00,42.73,42.81,42.71,42.8,86900.0,34.946,35.0114,34.9296,35.0032,86900.0
2011-03-16 12:25:00,42.8,42.93,42.79,42.9,89200.0,35.0032,35.1095,34.995,35.085,89200.0
2011-03-16 12:30:00,42.91,42.96,42.83,42.88,70000.0,35.0932,35.1341,35.0278,35.0686,70000.0
2011-03-16 12:35:00,42.87,42.93,42.75,42.77,60100.0,35.0605,35.1095,34.9623,34.9787,60100.0
2011-03-16 12:40:00,42.77,42.85,42.77,42.8,44000.0,34.9787,35.0441,34.9787,35.0032,44000.0
2011-03-16 12:45:00,42.79,42.91,42.77,42.87,57600.0,34.995,35.0932,34.9787,35.0605,57600.0
2011-03-16 12:50:00,42.88,42.89,42.77,42.79,48000.0,35.0686,35.0768,34.9787,34.995,48000.0
2011-03-16 12:55:00,42.79,42.87,42.78,42.81,47300.0,34.995,35.0605,34.9869,35.0114,47300.0
2011-03-16 13:00:00,42.83,42.92,42.83,42.88,45000.0,35.0278,35.1014,35.0278,35.0686,45000.0
2011-03-16 13:05:00,42.88,42.91,42.81,42.81,54500.0,35.0686,35.0932,35.0114,35.0114,54500.0
2011-03-16 13:10:00,42.82,42.82,42.72,42.75,51200.0,35.0196,35.0196,34.9378,34.9623,51200.0
2011-03-16 13:15:00,42.75,42.8,42.74,42.79,51300.0,34.9623,35.0032,34.9541,34.995,51300.0
2011-03-16 13:20:00,42.8,42.81,42.71,42.72,58200.0,35.0032,35.0114,34.9296,34.9378,58200.0
2011-03-16 13:25:00,42.71,42.74,42.7,42.73,56400.0,34.9296,34.9541,34.9214,34.946,56400.0
2011-03-16 13:30:00,42.73,42.74,42.63,42.67,69400.0,34.946,34.9541,34.8642,34.8969,69400.0
2011-03-16 13:35:00,42.66,42.69,42.59,42.63,78600.0,34.8887,34.9133,34.8315,34.8642,78600.0
2011-03-16 13:40:00,42.63,42.68,42.58,42.67,86800.0,34.8642,34.9051,34.8233,34.8969,86800.0
2011-03-16 13:45:00,42.68,42.69,42.58,42.58,137600.0,34.9051,34.9133,34.8233,34.8233,137600.0
2011-03-16 13:50:00,42.59,42.6,42.51,42.51,100400.0,34.8315,34.8396,34.766,34.766,100400.0
2011-03-16 13:55:00,42.52,42.59,42.51,42.55,76300.0,34.7742,34.8315,34.766,34.7988,76300.0
2011-03-16 14:00:00,42.55,42.55,42.4,42.44,230600.0,34.7988,34.7988,34.6761,34.7088,230600.0
2011-03-16 14:05:00,42.44,42.44,42.36,42.37,143800.0,34.7088,34.7088,34.6434,34.6515,143800.0
2011-03-16 14:10:00,42.37,42.38,42.19,42.36,194700.0,34.6515,34.6597,34.5043,34.6434,194700.0
2011-03-16 14:15:00,42.36,42.41,42.3,42.34,252100.0,34.6434,34.6843,34.5943,34.627,252100.0
2011-03-16 14:20:00,42.35,42.51,42.33,42.49,137700.0,34.6352,34.766,34.6188,34.7497,137700.0
2011-03-16 14:25:00,42.48,42.59,42.47,42.51,90200.0,34.7415,34.8315,34.7333,34.766,90200.0
2011-03-16 14:30:00,42.51,42.58,42.49,42.55,90800.0,34.766,34.8233,34.7497,34.7988,90800.0
2011-03-16 14:35:00,42.54,42.68,42.52,42.62,135400.0,34.7906,34.9051,34.7742,34.856,135400.0
2011-03-16 14:40:00,42.63,42.82,42.63,42.74,288200.0,34.8642,35.0196,34.8642,34.9541,288200.0
2011-03-16 14:45:00,42.74,42.83,42.7,42.77,78400.0,34.9541,35.0278,34.9214,34.9787,78400.0
2011-03-16 14:50:00,42.77,42.8,42.7,42.72,68400.0,34.9787,35.0032,34.9214,34.9378,68400.0
2011-03-16 14:55:00,42.72,42.81,42.71,42.71,65200.0,34.9378,35.0114,34.9296,34.9296,65200.0
2011-03-16 15:00:00,42.72,42.77,42.68,42.72,79900.0,34.9378,34.9787,34.9051,34.9378,79900.0
2011-03-16 15:05:00,42.72,42.72,42.63,42.69,116700.0,34.9378,34.9378,34.8642,34.9133,116700.0
2011-03-16 15:10:00,42.69,42.79,42.63,42.63,116800.0,34.9133,34.995,34.8642,34.8642,116800.0
2011-03-16 15:15:00,42.64,42.76,42.62,42.73,85600.0,34.8724,34.9705,34.856,34.946,85600.0
2011-03-16 15:20:00,42.73,42.79,42.68,42.72,69600.0,34.946,34.995,34.9051,34.9378,69600.0
2011-03-16 15:25:00,42.72,42.77,42.56,42.59,164500.0,34.9378,34.9787,34.8069,34.8315,164500.0
2011-03-16 15:30:00,42.59,42.62,42.48,42.51,215800.0,34.8315,34.856,34.7415,34.766,215800.0
2011-03-16 15:35:00,42.51,42.55,42.44,42.44,179500.0,34.766,34.7988,34.7088,34.7088,179500.0
2011-03-16 15:40:00,42.44,42.46,42.41,42.44,230800.0,34.7088,34.7252,34.6843,34.7088,230800.0
2011-03-16 15:45:00,42.44,42.44,42.32,42.35,327500.0,34.7088,34.7088,34.6107,34.6352,327500.0
2011-03-16 15:50:00,42.35,42.35,42.26,42.31,360900.0,34.6352,34.6352,34.5616,34.6025,360900.0
2011-03-16 15:55:00,42.32,42.4,42.32,42.37,477200.0,34.6107,34.6761,34.6107,34.6515,477200.0
2011-03-17 09:30:00,43.02,43.15,42.86,43.11,203600.0,35.1831,35.2895,35.0523,35.2567,203600.0
2011-03-17 09:35:00,43.11,43.19,43.01,43.18,116600.0,35.2567,35.3222,35.175,35.314,116600.0
2011-03-17 09:40:00,43.19,43.19,42.99,42.99,85000.0,35.3222,35.3222,35.1586,35.1586,85000.0
2011-03-17 09:45:00,42.99,43.02,42.86,42.91,108700.0,35.1586,35.1831,35.0523,35.0932,108700.0
2011-03-17 09:50:00,42.92,43.09,42.92,43.02,79200.0,35.1014,35.2404,35.1014,35.1831,79200.0
2011-03-17 09:55:00,43.02,43.06,42.92,42.93,58500.0,35.1831,35.2159,35.1014,35.1095,58500.0
2011-03-17 10:00:00,42.93,43.09,42.93,42.94,110000.0,35.1095,35.2404,35.1095,35.1177,110000.0
2011-03-17 10:05:00,42.95,42.99,42.87,42.93,85400.0,35.1259,35.1586,35.0605,35.1095,85400.0
2011-03-17 10:10:00,42.93,42.96,42.87,42.88,103400.0,35.1095,35.1341,35.0605,35.0686,103400.0
2011-03-17 10:15:00,42.87,43.0,42.86,42.99,56600.0,35.0605,35.1668,35.0523,35.1586,56600.0
2011-03-17 10:20:00,42.99,43.05,42.98,43.05,92100.0,35.1586,35.2077,35.1504,35.2077,92100.0
2011-03-17 10:25:00,43.05,43.15,43.02,43.04,124700.0,35.2077,35.2895,35.1831,35.1995,124700.0
2011-03-17 10:30:00,43.04,43.12,43.01,43.11,56500.0,35.1995,35.2649,35.175,35.2567,56500.0
2011-03-17 10:35:00,43.12,43.23,43.12,43.22,75200.0,35.2649,35.3549,35.2649,35.3467,75200.0
2011-03-17 10:40:00,43.22,43.22,43.15,43.16,38300.0,35.3467,35.3467,35.2895,35.2976,38300.0
2011-03-17 10:45:00,43.17,43.21,43.14,43.2,65800.0,35.3058,35.3385,35.2813,35.3303,65800.0
2011-03-17 10:50:00,43.21,43.27,43.15,43.23,69600.0,35.3385,35.3876,35.2895,35.3549,69600.0
2011-03-17 10:55:00,43.23,43.24,43.14,43.16,58300.0,35.3549,35.3631,35.2813,35.2976,58300.0
2011-03-17 11:00:00,43.16,43.21,43.16,43.21,47500.0,35.2976,35.3385,35.2976,35.3385,47500.0
2011-03-17 11:05:00,43.21,43.22,43.16,43.2,57700.0,35.3385,35.3467,35.2976,35.3303,57700.0
2011-03-17 11:10:00,43.2,43.2,43.15,43.2,97000.0,35.3303,35.3303,35.2895,35.3303,97000.0
2011-03-17 11:15:00,43.19,43.2,43.15,43.16,62000.0,35.3222,35.3303,35.2895,35.2976,62000.0
2011-03-17 11:20:00,43.17,43.19,43.14,43.18,88800.0,35.3058,35.3222,35.2813,35.314,88800.0
2011-03-17 11:25:00,43.18,43.19,43.14,43.15,171500.0,35.314,35.3222,35.2813,35.2895,171500.0
2011-03-17 11:30:00,43.15,43.22,43.15,43.22,129300.0,35.2895,35.3467,35.2895,35.3467,129300.0
2011-03-17 11:35:00,43.21,43.25,43.19,43.24,80900.0,35.3385,35.3712,35.3222,35.3631,80900.0
2011-03-17 11:40:00,43.23,43.23,43.2,43.22,27100.0,35.3549,35.3549,35.3303,35.3467,27100.0
2011-03-17 11:45:00,43.21,43.21,43.13,43.14,77200.0,35.3385,35.3385,35.2731,35.2813,77200.0
2011-03-17 11:50:00,43.14,43.2,43.09,43.19,83900.0,35.2813,35.3303,35.2404,35.3222,83900.0
2011-03-17 11:55:00,43.19,43.21,43.16,43.16,94400.0,35.3222,35.3385,35.2976,35.2976,94400.0
2011-03-17 12:00:00,43.16,43.19,43.12,43.16,36700.0,35.2976,35.3222,35.2649,35.2976,36700.0
2011-03-17 12:05:00,43.16,43.25,43.16,43.23,42500.0,35.2976,35.3712,35.2976,35.3549,42500.0
2011-03-17 12:10:00,43.23,43.25,43.19,43.2,73800.0,35.3549,35.3712,35.3222,35.3303,73800.0
2011-03-17 12:15:00,43.21,43.25,43.2,43.23,32700.0,35.3385,35.3712,35.3303,35.3549,32700.0
2011-03-17 12:20:00,43.24,43.26,43.21,43.23,52000.0,35.3631,35.3794,35.3385,35.3549,52000.0
2011-03-17 12:25:00,43.23,43.3,43.21,43.29,43000.0,35.3549,35.4121,35.3385,35.404,43000.0
2011-03-17 12:30:00,43.29,43.37,43.28,43.3,73800.0,35.404,35.4694,35.3958,35.4121,73800.0
2011-03-17 12:35:00,43.31,43.35,43.29,43.3,37400.0,35.4203,35.453,35.404,35.4121,37400.0
2011-03-17 12:40:00,43.31,43.34,43.3,43.3,25100.0,35.4203,35.4448,35.4121,35.4121,25100.0
2011-03-17 12:45:00,43.31,43.31,43.25,43.25,63100.0,35.4203,35.4203,35.3712,35.3712,63100.0
2011-03-17 12:50:00,43.25,43.3,43.25,43.28,53100.0,35.3712,35.4121,35.3712,35.3958,53100.0
2011-03-17 12:55:00,43.29,43.29,43.24,43.24,39900.0,35.404,35.404,35.3631,35.3631,39900.0
2011-03-17 13:00:00,43.24,43.24,43.17,43.21,92700.0,35.3631,35.3631,35.3058,35.3385,92700.0
2011-03-17 13:05:00,43.21,43.29,43.21,43.28,44100.0,35.3385,35.404,35.3385,35.3958,44100.0
2011-03-17 13:10:00,43.28,43.32,43.28,43.29,60900.0,35.3958,35.4285,35.3958,35.404,60900.0
2011-03-17 13:15:00,43.29,43.33,43.2,43.23,64100.0,35.404,35.4367,35.3303,35.3549,64100.0
2011-03-17 13:20:00,43.24,43.25,43.18,43.19,64200.0,35.3631,35.3712,35.314,35.3222,64200.0
2011-03-17 13:25:00,43.18,43.19,43.07,43.08,115500.0,35.314,35.3222,35.224,35.2322,115500.0
2011-03-17 13:30:00,43.09,43.12,43.05,43.1,114600.0,35.2404,35.2649,35.2077,35.2486,114600.0
2011-03-17 13:35:00,43.11,43.14,43.09,43.11,109400.0,35.2567,35.2813,35.2404,35.2567,109400.0
2011-03-17 13:40:00,43.11,43.13,43.03,43.04,73100.0,35.2567,35.2731,35.1913,35.1995,73100.0
2011-03-17 13:45:00,43.05,43.05,42.99,43.01,55900.0,35.2077,35.2077,35.1586,35.175,55900.0
2011-03-17 13:50:00,43.01,43.01,42.89,42.93,143000.0,35.175,35.175,35.0768,35.1095,143000.0
2011-03-17 13:55:00,42.93,43.05,42.93,43.04,96800.0,35.1095,35.2077,35.1095,35.1995,96800.0
2011-03-17 14:00:00,43.05,43.14,43.04,43.13,55100.0,35.2077,35.2813,35.1995,35.2731,55100.0
2011-03-17 14:05:00,43.13,43.15,43.12,43.15,41800.0,35.2731,35.2895,35.2649,35.2895,41800.0
2011-03-17 14:10:00,43.15,43.15,43.11,43.12,61800.0,35.2895,35.2895,35.2567,35.2649,61800.0
2011-03-17 14:15:00,43.11,43.15,43.06,43.1,90200.0,35.2567,35.2895,35.2159,35.2486,90200.0
2011-03-17 14:20:00,43.1,43.1,43.01,43.05,50600.0,35.2486,35.2486,35.175,35.2077,50600.0
2011-03-17 14:25:00,43.06,43.08,43.01,43.01,71000.0,35.2159,35.2322,35.175,35.175,71000.0
2011-03-17 14:30:00,43.02,43.1,43.0,43.09,65200.0,35.1831,35.2486,35.1668,35.2404,65200.0
2011-03-17 14:35:00,43.1,43.12,43.05,43.05,34200.0,35.2486,35.2649,35.2077,35.2077,34200.0
2011-03-17 14:40:00,43.06,43.1,43.03,43.07,33800.0,35.2159,35.2486,35.1913,35.224,33800.0
2011-03-17 14:45:00,43.08,43.12,43.05,43.05,52800.0,35.2322,35.2649,35.2077,35.2077,52800.0
2011-03-17 14:50:00,43.05,43.13,43.04,43.11,100900.0,35.2077,35.2731,35.1995,35.2567,100900.0
2011-03-17 14:55:00,43.12,43.13,43.01,43.01,106100.0,35.2649,35.2731,35.175,35.175,106100.0
2011-03-17 15:00:00,43.02,43.2,42.99,43.2,165200.0,35.1831,35.3303,35.1586,35.3303,165200.0
2011-03-17 15:05:00,43.2,43.25,43.16,43.19,69800.0,35.3303,35.3712,35.2976,35.3222,69800.0
2011-03-17 15:10:00,43.19,43.2,43.16,43.19,35400.0,35.3222,35.3303,35.2976,35.3222,35400.0
2011-03-17 15:15:00,43.19,43.2,43.11,43.17,47800.0,35.3222,35.3303,35.2567,35.3058,47800.0
2011-03-17 15:20:00,43.16,43.2,43.16,43.16,50400.0,35.2976,35.3303,35.2976,35.2976,50400.0
2011-03-17 15:25:00,43.16,43.18,43.08,43.12,136200.0,35.2976,35.314,35.2322,35.2649,136200.0
2011-03-17 15:30:00,43.12,43.21,43.11,43.19,93800.0,35.2649,35.3385,35.2567,35.3222,93800.0
2011-03-17 15:35:00,43.19,43.34,43.18,43.34,112300.0,35.3222,35.4448,35.314,35.4448,112300.0
2011-03-17 15:40:00,43.33,43.34,43.26,43.3,86300.0,35.4367,35.4448,35.3794,35.4121,86300.0
2011-03-17 15:45:00,43.31,43.46,43.3,43.42,197800.0,35.4203,35.543,35.4121,35.5103,197800.0
2011-03-17 15:50:00,43.42,43.45,43.36,43.44,292700.0,35.5103,35.5348,35.4612,35.5266,292700.0
2011-03-17 15:55:00,43.44,43.46,43.37,43.42,425900.0,35.5266,35.543,35.4694,35.5103,425900.0
2011-03-18 09:30:00,44.07,44.07,43.85,44.05,1327700.0,36.0419,36.0419,35.8619,36.0255,1327700.0
2011-03-18 09:35:00,44.05,44.35,43.94,44.29,257300.0,36.0255,36.2709,35.9355,36.2218,257300.0
2011-03-18 09:40:00,44.29,44.33,44.18,44.2,113300.0,36.2218,36.2545,36.1318,36.1482,113300.0
2011-03-18 09:45:00,44.21,44.24,44.0,44.01,168200.0,36.1564,36.1809,35.9846,35.9928,168200.0
2011-03-18 09:50:00,44.01,44.22,43.98,44.22,121300.0,35.9928,36.1645,35.9683,36.1645,121300.0
2011-03-18 09:55:00,44.23,44.3,44.15,44.15,73400.0,36.1727,36.23,36.1073,36.1073,73400.0
2011-03-18 10:00:00,44.16,44.19,43.97,43.97,73700.0,36.1155,36.14,35.9601,35.9601,73700.0
2011-03-18 10:05:00,43.96,44.03,43.92,43.95,78100.0,35.9519,36.0091,35.9192,35.9437,78100.0
2011-03-18 10:10:00,43.96,44.0,43.87,43.92,123300.0,35.9519,35.9846,35.8783,35.9192,123300.0
2011-03-18 10:15:00,43.92,44.01,43.91,43.97,55700.0,35.9192,35.9928,35.911,35.9601,55700.0
2011-03-18 10:20:00,43.97,43.97,43.85,43.88,96000.0,35.9601,35.9601,35.8619,35.8865,96000.0
2011-03-18 10:25:00,43.88,43.93,43.85,43.85,50900.0,35.8865,35.9274,35.8619,35.8619,50900.0
2011-03-18 10:30:00,43.85,43.9,43.79,43.82,83800.0,35.8619,35.9028,35.8129,35.8374,83800.0
2011-03-18 10:35:00,43.82,43.85,43.76,43.79,70100.0,35.8374,35.8619,35.7883,35.8129,70100.0
2011-03-18 10:40:00,43.78,43.81,43.7,43.7,68800.0,35.8047,35.8292,35.7393,35.7393,68800.0
2011-03-18 10:45:00,43.71,43.81,43.69,43.75,62700.0,35.7474,35.8292,35.7311,35.7802,62700.0
2011-03-18 10:50:00,43.74,43.79,43.73,43.78,50500.0,35.772,35.8129,35.7638,35.8047,50500.0
2011-03-18 10:55:00,43.78,43.79,43.75,43.79,49500.0,35.8047,35.8129,35.7802,35.8129,49500.0
2011-03-18 11:00:00,43.78,44.07,43.78,44.05,177900.0,35.8047,36.0419,35.8047,36.0255,177900.0
2011-03-18 11:05:00,44.06,44.17,44.01,44.02,81300.0,36.0337,36.1236,35.9928,36.001,81300.0
2011-03-18 11:10:00,44.02,44.12,44.02,44.06,53700.0,36.001,36.0828,36.001,36.0337,53700.0
2011-03-18 11:15:00,44.06,44.14,44.06,44.08,48900.0,36.0337,36.0991,36.0337,36.05,48900.0
2011-03-18 11:20:00,44.08,44.08,44.03,44.08,59000.0,36.05,36.05,36.0091,36.05,59000.0
2011-03-18 11:25:00,44.08,44.09,43.94,43.94,64400.0,36.05,36.0582,35.9355,35.9355,64400.0
2011-03-18 11:30:00,43.94,44.12,43.94,44.1,59000.0,35.9355,36.0828,35.9355,36.0664,59000.0
2011-03-18 11:35:00,44.1,44.3,44.09,44.28,173500.0,36.0664,36.23,36.0582,36.2136,173500.0
2011-03-18 11:40:00,44.27,44.33,44.2,44.21,88700.0,36.2054,36.2545,36.1482,36.1564,88700.0
2011-03-18 11:45:00,44.21,44.22,43.99,44.01,170100.0,36.1564,36.1645,35.9764,35.9928,170100.0
2011-03-18 11:50:00,44.0,44.13,43.98,44.11,62900.0,35.9846,36.0909,35.9683,36.0746,62900.0
2011-03-18 11:55:00,44.11,44.26,44.06,44.13,157900.0,36.0746,36.1973,36.0337,36.0909,157900.0
2011-03-18 12:00:00,44.12,44.25,44.12,44.21,246500.0,36.0828,36.1891,36.0828,36.1564,246500.0
2011-03-18 12:05:00,44.21,44.28,44.2,44.23,134600.0,36.1564,36.2136,36.1482,36.1727,134600.0
2011-03-18 12:10:00,44.24,44.31,44.2,44.24,212100.0,36.1809,36.2381,36.1482,36.1809,212100.0
2011-03-18 12:15:00,44.24,44.25,44.2,44.22,55500.0,36.1809,36.1891,36.1482,36.1645,55500.0
2011-03-18 12:20:00,44.22,44.32,44.21,44.29,89400.0,36.1645,36.2463,36.1564,36.2218,89400.0
2011-03-18 12:25:00,44.29,44.34,44.29,44.31,55400.0,36.2218,36.2627,36.2218,36.2381,55400.0
2011-03-18 12:30:00,44.31,44.35,44.3,44.34,70800.0,36.2381,36.2709,36.23,36.2627,70800.0
2011-03-18 12:35:00,44.34,44.39,44.29,44.3,89100.0,36.2627,36.3036,36.2218,36.23,89100.0
2011-03-18 12:40:00,44.3,44.34,44.24,44.25,74200.0,36.23,36.2627,36.1809,36.1891,74200.0
2011-03-18 12:45:00,44.25,44.34,44.23,44.32,44800.0,36.1891,36.2627,36.1727,36.2463,44800.0
2011-03-18 12:50:00,44.33,44.35,44.25,44.26,52400.0,36.2545,36.2709,36.1891,36.1973,52400.0
2011-03-18 12:55:00,44.25,44.29,44.24,44.24,29500.0,36.1891,36.2218,36.1809,36.1809,29500.0
2011-03-18 13:00:00,44.23,44.31,44.23,44.31,50600.0,36.1727,36.2381,36.1727,36.2381,50600.0
2011-03-18 13:05:00,44.31,44.36,44.3,44.36,41500.0,36.2381,36.279,36.23,36.279,41500.0
2011-03-18 13:10:00,44.36,44.42,44.36,44.38,48500.0,36.279,36.3281,36.279,36.2954,48500.0
2011-03-18 13:15:00,44.39,44.44,44.38,44.43,55800.0,36.3036,36.3445,36.2954,36.3363,55800.0
2011-03-18 13:20:00,44.43,44.44,44.34,44.34,81600.0,36.3363,36.3445,36.2627,36.2627,81600.0
2011-03-18 13:25:00,44.34,44.35,44.25,44.3,52500.0,36.2627,36.2709,36.1891,36.23,52500.0
2011-03-18 13:30:00,44.31,44.32,44.28,44.3,37300.0,36.2381,36.2463,36.2136,36.23,37300.0
2011-03-18 13:35:00,44.3,44.4,44.3,44.4,34400.0,36.23,36.3117,36.23,36.3117,34400.0
2011-03-18 13:40:00,44.4,44.41,44.36,44.37,51000.0,36.3117,36.3199,36.279,36.2872,51000.0
2011-03-18 13:45:00,44.38,44.43,44.38,44.42,70500.0,36.2954,36.3363,36.2954,36.3281,70500.0
2011-03-18 13:50:00,44.42,44.47,44.42,44.45,67600.0,36.3281,36.369,36.3281,36.3526,67600.0
2011-03-18 13:55:00,44.45,44.46,44.4,44.43,65500.0,36.3526,36.3608,36.3117,36.3363,65500.0
2011-03-18 14:00:00,44.43,44.44,44.4,44.43,32700.0,36.3363,36.3445,36.3117,36.3363,32700.0
2011-03-18 14:05:00,44.43,44.43,44.41,44.41,24600.0,36.3363,36.3363,36.3199,36.3199,24600.0
2011-03-18 14:10:00,44.41,44.42,44.36,44.36,65400.0,36.3199,36.3281,36.279,36.279,65400.0
2011-03-18 14:15:00,44.36,44.38,44.26,44.27,151000.0,36.279,36.2954,36.1973,36.2054,151000.0
2011-03-18 14:20:00,44.27,44.36,44.27,44.36,66300.0,36.2054,36.279,36.2054,36.279,66300.0
2011-03-18 14:25:00,44.36,44.41,44.35,44.4,74300.0,36.279,36.3199,36.2709,36.3117,74300.0
2011-03-18 14:30:00,44.41,44.42,44.34,44.35,84000.0,36.3199,36.3281,36.2627,36.2709,84000.0
2011-03-18 14:35:00,44.35,44.46,44.34,44.44,79800.0,36.2709,36.3608,36.2627,36.3445,79800.0
2011-03-18 14:40:00,44.44,44.46,44.43,44.43,66400.0,36.3445,36.3608,36.3363,36.3363,66400.0
2011-03-18 14:45:00,44.43,44.43,44.34,44.37,49500.0,36.3363,36.3363,36.2627,36.2872,49500.0
2011-03-18 14:50:00,44.38,44.44,44.36,44.39,49600.0,36.2954,36.3445,36.279,36.3036,49600.0
2011-03-18 14:55:00,44.39,44.4,44.22,44.27,83200.0,36.3036,36.3117,36.1645,36.2054,83200.0
2011-03-18 15:00:00,44.25,44.29,44.23,44.27,52700.0,36.1891,36.2218,36.1727,36.2054,52700.0
2011-03-18 15:05:00,44.27,44.32,44.24,44.31,91900.0,36.2054,36.2463,36.1809,36.2381,91900.0
2011-03-18 15:10:00,44.31,44.33,44.18,44.21,150400.0,36.2381,36.2545,36.1318,36.1564,150400.0
2011-03-18 15:15:00,44.21,44.21,44.13,44.15,147700.0,36.1564,36.1564,36.0909,36.1073,147700.0
2011-03-18 15:20:00,44.16,44.17,44.13,44.15,108200.0,36.1155,36.1236,36.0909,36.1073,108200.0
2011-03-18 15:25:00,44.15,44.19,44.13,44.14,95600.0,36.1073,36.14,36.0909,36.0991,95600.0
2011-03-18 15:30:00,44.13,44.23,44.13,44.23,108500.0,36.0909,36.1727,36.0909,36.1727,108500.0
2011-03-18 15:35:00,44.23,44.23,44.19,44.22,123700.0,36.1727,36.1727,36.14,36.1645,123700.0
2011-03-18 15:40:00,44.22,44.24,44.14,44.14,164900.0,36.1645,36.1809,36.0991,36.0991,164900.0
2011-03-18 15:45:00,44.15,44.21,44.11,44.12,236400.0,36.1073,36.1564,36.0746,36.0828,236400.0
2011-03-18 15:50:00,44.11,44.14,44.04,44.09,247800.0,36.0746,36.0991,36.0173,36.0582,247800.0
2011-03-18 15:55:00,44.1,44.19,44.08,44.14,401100.0,36.0664,36.14,36.05,36.0991,401100.0
2011-03-21 09:30:00,44.75,44.84,44.4,44.65,180700.0,36.598,36.6716,36.3117,36.5162,180700.0
2011-03-21 09:35:00,44.66,44.69,44.46,44.64,190700.0,36.5244,36.5489,36.3608,36.508,190700.0
2011-03-21 09:40:00,44.64,44.77,44.6,44.75,172100.0,36.508,36.6143,36.4753,36.598,172100.0
2011-03-21 09:45:00,44.75,44.86,44.71,44.8,73000.0,36.598,36.688,36.5653,36.6389,73000.0
2011-03-21 09:50:00,44.8,44.82,44.71,44.73,93600.0,36.6389,36.6552,36.5653,36.5816,93600.0
2011-03-21 09:55:00,44.72,44.78,44.69,44.69,361100.0,36.5735,36.6225,36.5489,36.5489,361100.0
2011-03-21 10:00:00,44.69,44.71,44.6,44.67,95300.0,36.5489,36.5653,36.4753,36.5326,95300.0
2011-03-21 10:05:00,44.66,44.81,44.64,44.74,58500.0,36.5244,36.6471,36.508,36.5898,58500.0
2011-03-21 10:10:00,44.73,44.79,44.7,44.75,41700.0,36.5816,36.6307,36.5571,36.598,41700.0
2011-03-21 10:15:00,44.74,44.8,44.7,44.8,64500.0,36.5898,36.6389,36.5571,36.6389,64500.0
2011-03-21 10:20:00,44.79,44.8,44.7,44.71,73200.0,36.6307,36.6389,36.5571,36.5653,73200.0
2011-03-21 10:25:00,44.71,44.81,44.71,44.8,38000.0,36.5653,36.6471,36.5653,36.6389,38000.0
2011-03-21 10:30:00,44.8,44.86,44.78,44.82,53900.0,36.6389,36.688,36.6225,36.6552,53900.0
2011-03-21 10:35:00,44.81,44.82,44.63,44.66,80600.0,36.6471,36.6552,36.4998,36.5244,80600.0
2011-03-21 10:40:00,44.66,44.66,44.57,44.6,125800.0,36.5244,36.5244,36.4508,36.4753,125800.0
2011-03-21 10:45:00,44.59,44.71,44.57,44.7,59100.0,36.4671,36.5653,36.4508,36.5571,59100.0
2011-03-21 10:50:00,44.69,44.71,44.61,44.61,45900.0,36.5489,36.5653,36.4835,36.4835,45900.0
2011-03-21 10:55:00,44.61,44.65,44.6,44.62,45500.0,36.4835,36.5162,36.4753,36.4917,45500.0
2011-03-21 11:00:00,44.62,44.75,44.6,44.74,81900.0,36.4917,36.598,36.4753,36.5898,81900.0
2011-03-21 11:05:00,44.74,44.75,44.7,44.7,28200.0,36.5898,36.598,36.5571,36.5571,28200.0
2011-03-21 11:10:00,44.71,44.75,44.67,44.67,39200.0,36.5653,36.598,36.5326,36.5326,39200.0
2011-03-21 11:15:00,44.67,44.68,44.62,44.63,40500.0,36.5326,36.5407,36.4917,36.4998,40500.0
2011-03-21 11:20:00,44.64,44.64,44.51,44.53,40500.0,36.508,36.508,36.4017,36.4181,40500.0
2011-03-21 11:25:00,44.52,44.54,44.47,44.48,32500.0,36.4099,36.4262,36.369,36.3772,32500.0
2011-03-21 11:30:00,44.48,44.5,44.41,44.43,43900.0,36.3772,36.3935,36.3199,36.3363,43900.0
2011-03-21 11:35:00,44.42,44.43,44.33,44.34,72400.0,36.3281,36.3363,36.2545,36.2627,72400.0
2011-03-21 11:40:00,44.33,44.43,44.33,44.41,68200.0,36.2545,36.3363,36.2545,36.3199,68200.0
2011-03-21 11:45:00,44.41,44.49,44.38,44.49,39000.0,36.3199,36.3854,36.2954,36.3854,39000.0
2011-03-21 11:50:00,44.49,44.52,44.41,44.46,54400.0,36.3854,36.4099,36.3199,36.3608,54400.0
2011-03-21 11:55:00,44.45,44.45,44.41,44.41,27000.0,36.3526,36.3526,36.3199,36.3199,27000.0
2011-03-21 12:00:00,44.42,44.43,44.38,44.4,68900.0,36.3281,36.3363,36.2954,36.3117,68900.0
2011-03-21 12:05:00,44.4,44.42,44.38,44.42,26800.0,36.3117,36.3281,36.2954,36.3281,26800.0
2011-03-21 12:10:00,44.42,44.43,44.38,44.41,52600.0,36.3281,36.3363,36.2954,36.3199,52600.0
2011-03-21 12:15:00,44.41,44.41,44.36,44.39,56000.0,36.3199,36.3199,36.279,36.3036,56000.0
2011-03-21 12:20:00,44.4,44.41,44.36,44.38,33900.0,36.3117,36.3199,36.279,36.2954,33900.0
2011-03-21 12:25:00,44.37,44.38,44.34,44.37,45600.0,36.2872,36.2954,36.2627,36.2872,45600.0
2011-03-21 12:30:00,44.38,44.4,44.33,44.33,35600.0,36.2954,36.3117,36.2545,36.2545,35600.0
2011-03-21 12:35:00,44.34,44.37,44.31,44.31,23800.0,36.2627,36.2872,36.2381,36.2381,23800.0
2011-03-21 12:40:00,44.31,44.32,44.17,44.17,88500.0,36.2381,36.2463,36.1236,36.1236,88500.0
2011-03-21 12:45:00,44.17,44.17,44.14,44.15,76200.0,36.1236,36.1236,36.0991,36.1073,76200.0
2011-03-21 12:50:00,44.16,44.16,44.11,44.15,37500.0,36.1155,36.1155,36.0746,36.1073,37500.0
2011-03-21 12:55:00,44.15,44.16,44.1,44.14,39400.0,36.1073,36.1155,36.0664,36.0991,39400.0
2011-03-21 13:00:00,44.15,44.2,44.13,44.19,39100.0,36.1073,36.1482,36.0909,36.14,39100.0
2011-03-21 13:05:00,44.2,44.25,44.14,44.15,47700.0,36.1482,36.1891,36.0991,36.1073,47700.0
2011-03-21 13:10:00,44.15,44.16,44.11,44.11,36000.0,36.1073,36.1155,36.0746,36.0746,36000.0
2011-03-21 13:15:00,44.12,44.21,44.12,44.17,38600.0,36.0828,36.1564,36.0828,36.1236,38600.0
2011-03-21 13:20:00,44.18,44.19,44.16,44.18,25300.0,36.1318,36.14,36.1155,36.1318,25300.0
2011-03-21 13:25:00,44.17,44.21,44.16,44.18,41100.0,36.1236,36.1564,36.1155,36.1318,41100.0
2011-03-21 13:30:00,44.19,44.19,44.16,44.16,17600.0,36.14,36.14,36.1155,36.1155,17600.0
2011-03-21 13:35:00,44.16,44.2,44.16,44.17,19000.0,36.1155,36.1482,36.1155,36.1236,19000.0
2011-03-21 13:40:00,44.17,44.19,44.16,44.19,25900.0,36.1236,36.14,36.1155,36.14,25900.0
2011-03-21 13:45:00,44.18,44.25,44.18,44.18,24000.0,36.1318,36.1891,36.1318,36.1318,24000.0
2011-03-21 13:50:00,44.19,44.22,44.19,44.21,12900.0,36.14,36.1645,36.14,36.1564,12900.0
2011-03-21 13:55:00,44.2,44.26,44.2,44.24,32200.0,36.1482,36.1973,36.1482,36.1809,32200.0
2011-03-21 14:00:00,44.25,44.27,44.23,44.24,40700.0,36.1891,36.2054,36.1727,36.1809,40700.0
2011-03-21 14:05:00,44.24,44.25,44.19,44.21,33300.0,36.1809,36.1891,36.14,36.1564,33300.0
2011-03-21 14:10:00,44.2,44.25,44.2,44.25,29300.0,36.1482,36.1891,36.1482,36.1891,29300.0
2011-03-21 14:15:00,44.24,44.28,44.24,44.27,25600.0,36.1809,36.2136,36.1809,36.2054,25600.0
2011-03-21 14:20:00,44.27,44.31,44.26,44.27,41900.0,36.2054,36.2381,36.1973,36.2054,41900.0
2011-03-21 14:25:00,44.26,44.34,44.26,44.34,41200.0,36.1973,36.2627,36.1973,36.2627,41200.0
2011-03-21 14:30:00,44.33,44.38,44.33,44.38,48900.0,36.2545,36.2954,36.2545,36.2954,48900.0
2011-03-21 14:35:00,44.38,44.42,44.37,44.41,55200.0,36.2954,36.3281,36.2872,36.3199,55200.0
2011-03-21 14:40:00,44.41,44.42,44.34,44.34,32200.0,36.3199,36.3281,36.2627,36.2627,32200.0
2011-03-21 14:45:00,44.34,44.36,44.32,44.32,20000.0,36.2627,36.279,36.2463,36.2463,20000.0
2011-03-21 14:50:00,44.32,44.34,44.27,44.28,24600.0,36.2463,36.2627,36.2054,36.2136,24600.0
2011-03-21 14:55:00,44.28,44.31,44.26,44.27,26000.0,36.2136,36.2381,36.1973,36.2054,26000.0
2011-03-21 15:00:00,44.27,44.33,44.26,44.33,44200.0,36.2054,36.2545,36.1973,36.2545,44200.0
2011-03-21 15:05:00,44.33,44.36,44.31,44.36,27100.0,36.2545,36.279,36.2381,36.279,27100.0
2011-03-21 15:10:00,44.36,44.36,44.33,44.33,55500.0,36.279,36.279,36.2545,36.2545,55500.0
2011-03-21 15:15:00,44.32,44.35,44.3,44.3,47600.0,36.2463,36.2709,36.23,36.23,47600.0
2011-03-21 15:20:00,44.31,44.32,44.26,44.29,80800.0,36.2381,36.2463,36.1973,36.2218,80800.0
2011-03-21 15:25:00,44.29,44.3,44.2,44.2,55800.0,36.2218,36.23,36.1482,36.1482,55800.0
2011-03-21 15:30:00,44.21,44.22,44.19,44.2,53400.0,36.1564,36.1645,36.14,36.1482,53400.0
2011-03-21 15:35:00,44.2,44.22,44.18,44.19,79900.0,36.1482,36.1645,36.1318,36.14,79900.0
2011-03-21 15:40:00,44.19,44.24,44.16,44.24,102100.0,36.14,36.1809,36.1155,36.1809,102100.0
2011-03-21 15:45:00,44.24,44.31,44.24,44.28,126600.0,36.1809,36.2381,36.1809,36.2136,126600.0
2011-03-21 15:50:00,44.29,44.29,44.23,44.27,158200.0,36.2218,36.2218,36.1727,36.2054,158200.0
2011-03-21 15:55:00,44.27,44.31,44.22,44.3,261000.0,36.2054,36.2381,36.1645,36.23,261000.0
2011-03-22 09:30:00,44.36,44.6,44.27,44.57,116800.0,36.279,36.4753,36.2054,36.4508,116800.0
2011-03-22 09:35:00,44.56,44.56,44.32,44.42,86200.0,36.4426,36.4426,36.2463,36.3281,86200.0
2011-03-22 09:40:00,44.43,44.46,44.29,44.36,44500.0,36.3363,36.3608,36.2218,36.279,44500.0
2011-03-22 09:45:00,44.36,44.36,44.24,44.28,50000.0,36.279,36.279,36.1809,36.2136,50000.0
2011-03-22 09:50:00,44.29,44.41,44.29,44.39,46800.0,36.2218,36.3199,36.2218,36.3036,46800.0
2011-03-22 09:55:00,44.39,44.44,44.34,44.34,38200.0,36.3036,36.3445,36.2627,36.2627,38200.0
2011-03-22 10:00:00,44.34,44.45,44.32,44.43,50600.0,36.2627,36.3526,36.2463,36.3363,50600.0
2011-03-22 10:05:00,44.43,44.45,44.39,44.44,68300.0,36.3363,36.3526,36.3036,36.3445,68300.0
2011-03-22 10:10:00,44.43,44.43,44.35,44.38,76000.0,36.3363,36.3363,36.2709,36.2954,76000.0
2011-03-22 10:15:00,44.38,44.43,44.35,44.42,64500.0,36.2954,36.3363,36.2709,36.3281,64500.0
2011-03-22 10:20:00,44.42,44.43,44.4,44.41,36300.0,36.3281,36.3363,36.3117,36.3199,36300.0
2011-03-22 10:25:00,44.41,44.46,44.4,44.46,53000.0,36.3199,36.3608,36.3117,36.3608,53000.0
2011-03-22 10:30:00,44.46,44.48,44.41,44.43,65800.0,36.3608,36.3772,36.3199,36.3363,65800.0
2011-03-22 10:35:00,44.43,44.45,44.37,44.38,70900.0,36.3363,36.3526,36.2872,36.2954,70900.0
2011-03-22 10:40:00,44.38,44.44,44.34,44.36,46800.0,36.2954,36.3445,36.2627,36.279,46800.0
2011-03-22 10:45:00,44.37,44.38,44.26,44.26,49300.0,36.2872,36.2954,36.1973,36.1973,49300.0
2011-03-22 10:50:00,44.26,44.27,44.18,44.22,30800.0,36.1973,36.2054,36.1318,36.1645,30800.0
2011-03-22 10:55:00,44.2,44.24,44.14,44.14,44500.0,36.1482,36.1809,36.0991,36.0991,44500.0
2011-03-22 11:00:00,44.14,44.29,44.14,44.26,55600.0,36.0991,36.2218,36.0991,36.1973,55600.0
2011-03-22 11:05:00,44.25,44.38,44.24,44.38,90800.0,36.1891,36.2954,36.1809,36.2954,90800.0
2011-03-22 11:10:00,44.38,44.39,44.33,44.34,45500.0,36.2954,36.3036,36.2545,36.2627,45500.0
2011-03-22 11:15:00,44.33,44.35,44.28,44.32,326000.0,36.2545,36.2709,36.2136,36.2463,326000.0
2011-03-22 11:20:00,44.31,44.38,44.3,44.38,38000.0,36.2381,36.2954,36.23,36.2954,38000.0
2011-03-22 11:25:00,44.39,44.45,44.38,44.45,39600.0,36.3036,36.3526,36.2954,36.3526,39600.0
2011-03-22 11:30:00,44.45,44.48,44.43,44.43,96200.0,36.3526,36.3772,36.3363,36.3363,96200.0
2011-03-22 11:35:00,44.43,44.48,44.4,44.43,45700.0,36.3363,36.3772,36.3117,36.3363,45700.0
2011-03-22 11:40:00,44.43,44.47,44.42,44.46,69700.0,36.3363,36.369,36.3281,36.3608,69700.0
2011-03-22 11:45:00,44.46,44.5,44.45,44.5,36200.0,36.3608,36.3935,36.3526,36.3935,36200.0
2011-03-22 11:50:00,44.49,44.55,44.49,44.54,83300.0,36.3854,36.4344,36.3854,36.4262,83300.0
2011-03-22 11:55:00,44.53,44.57,44.51,44.55,60100.0,36.4181,36.4508,36.4017,36.4344,60100.0
2011-03-22 12:00:00,44.55,44.59,44.55,44.55,62400.0,36.4344,36.4671,36.4344,36.4344,62400.0
2011-03-22 12:05:00,44.56,44.64,44.55,44.62,124700.0,36.4426,36.508,36.4344,36.4917,124700.0
2011-03-22 12:10:00,44.61,44.66,44.6,44.66,69700.0,36.4835,36.5244,36.4753,36.5244,69700.0
2011-03-22 12:15:00,44.65,44.7,44.65,44.69,68400.0,36.5162,36.5571,36.5162,36.5489,68400.0
2011-03-22 12:20:00,44.68,44.71,44.68,44.69,36600.0,36.5407,36.5653,36.5407,36.5489,36600.0
2011-03-22 12:25:00,44.68,44.71,44.67,44.7,150400.0,36.5407,36.5653,36.5326,36.5571,150400.0
2011-03-22 12:30:00,44.7,44.77,44.69,44.76,101300.0,36.5571,36.6143,36.5489,36.6062,101300.0
2011-03-22 12:35:00,44.76,44.77,44.71,44.71,78200.0,36.6062,36.6143,36.5653,36.5653,78200.0
2011-03-22 12:40:00,44.71,44.72,44.63,44.69,85000.0,36.5653,36.5735,36.4998,36.5489,85000.0
2011-03-22 12:45:00,44.69,44.72,44.67,44.69,30300.0,36.5489,36.5735,36.5326,36.5489,30300.0
2011-03-22 12:50:00,44.69,44.71,44.65,44.68,47900.0,36.5489,36.5653,36.5162,36.5407,47900.0
2011-03-22 12:55:00,44.69,44.73,44.68,44.71,47100.0,36.5489,36.5816,36.5407,36.5653,47100.0
2011-03-22 13:00:00,44.71,44.72,44.65,44.7,91600.0,36.5653,36.5735,36.5162,36.5571,91600.0
2011-03-22 13:05:00,44.7,44.71,44.66,44.69,54600.0,36.5571,36.5653,36.5244,36.5489,54600.0
2011-03-22 13:10:00,44.68,44.72,44.66,44.71,42200.0,36.5407,36.5735,36.5244,36.5653,42200.0
2011-03-22 13:15:00,44.71,44.71,44.67,44.69,64900.0,36.5653,36.5653,36.5326,36.5489,64900.0
2011-03-22 13:20:00,44.68,44.68,44.62,44.64,87000.0,36.5407,36.5407,36.4917,36.508,87000.0
2011-03-22 13:25:00,44.64,44.65,44.63,44.64,31500.0,36.508,36.5162,36.4998,36.508,31500.0
2011-03-22 13:30:00,44.64,44.68,44.63,44.67,33700.0,36.508,36.5407,36.4998,36.5326,33700.0
2011-03-22 13:35:00,44.67,44.73,44.67,44.69,57400.0,36.5326,36.5816,36.5326,36.5489,57400.0
2011-03-22 13:40:00,44.7,44.71,44.69,44.7,38200.0,36.5571,36.5653,36.5489,36.5571,38200.0
2011-03-22 13:45:00,44.7,44.76,44.7,44.76,27300.0,36.5571,36.6062,36.5571,36.6062,27300.0
2011-03-22 13:50:00,44.76,44.8,44.75,44.77,59900.0,36.6062,36.6389,36.598,36.6143,59900.0
2011-03-22 13:55:00,44.79,44.81,44.77,44.78,49800.0,36.6307,36.6471,36.6143,36.6225,49800.0
2011-03-22 14:00:00,44.78,44.78,44.74,44.75,45600.0,36.6225,36.6225,36.5898,36.598,45600.0
2011-03-22 14:05:00,44.76,44.81,44.73,44.79,134300.0,36.6062,36.6471,36.5816,36.6307,134300.0
2011-03-22 14:10:00,44.78,44.81,44.77,44.79,46100.0,36.6225,36.6471,36.6143,36.6307,46100.0
2011-03-22 14:15:00,44.79,44.85,44.77,44.81,65700.0,36.6307,36.6798,36.6143,36.6471,65700.0
2011-03-22 14:20:00,44.82,44.86,44.79,44.83,66500.0,36.6552,36.688,36.6307,36.6634,66500.0
2011-03-22 14:25:00,44.84,44.88,44.83,44.87,76400.0,36.6716,36.7043,36.6634,36.6961,76400.0
2011-03-22 14:30:00,44.87,44.95,44.86,44.95,74900.0,36.6961,36.7616,36.688,36.7616,74900.0
2011-03-22 14:35:00,44.95,44.95,44.9,44.94,94200.0,36.7616,36.7616,36.7207,36.7534,94200.0
2011-03-22 14:40:00,44.95,44.95,44.91,44.95,50600.0,36.7616,36.7616,36.7288,36.7616,50600.0
2011-03-22 14:45:00,44.94,44.96,44.92,44.93,76500.0,36.7534,36.7697,36.737,36.7452,76500.0
2011-03-22 14:50:00,44.93,44.94,44.9,44.93,39200.0,36.7452,36.7534,36.7207,36.7452,39200.0
2011-03-22 14:55:00,44.93,45.0,44.92,44.95,128400.0,36.7452,36.8024,36.737,36.7616,128400.0
2011-03-22 15:00:00,44.95,44.96,44.87,44.91,145500.0,36.7616,36.7697,36.6961,36.7288,145500.0
2011-03-22 15:05:00,44.9,44.94,44.9,44.9,80600.0,36.7207,36.7534,36.7207,36.7207,80600.0
2011-03-22 15:10:00,44.9,44.94,44.9,44.93,56400.0,36.7207,36.7534,36.7207,36.7452,56400.0
2011-03-22 15:15:00,44.94,44.95,44.91,44.91,50300.0,36.7534,36.7616,36.7288,36.7288,50300.0
2011-03-22 15:20:00,44.91,44.93,44.84,44.84,93100.0,36.7288,36.7452,36.6716,36.6716,93100.0
2011-03-22 15:25:00,44.84,44.93,44.84,44.88,138100.0,36.6716,36.7452,36.6716,36.7043,138100.0
2011-03-22 15:30:00,44.88,44.89,44.83,44.83,111600.0,36.7043,36.7125,36.6634,36.6634,111600.0
2011-03-22 15:35:00,44.84,44.85,44.79,44.8,134300.0,36.6716,36.6798,36.6307,36.6389,134300.0
2011-03-22 15:40:00,44.8,44.81,44.76,44.79,124300.0,36.6389,36.6471,36.6062,36.6307,124300.0
2011-03-22 15:45:00,44.79,44.82,44.73,44.77,255900.0,36.6307,36.6552,36.5816,36.6143,255900.0
2011-03-22 15:50:00,44.77,44.79,44.71,44.72,126200.0,36.6143,36.6307,36.5653,36.5735,126200.0
2011-03-22 15:55:00,44.72,44.76,44.7,44.7,294300.0,36.5735,36.6062,36.5571,36.5571,294300.0
2011-03-23 09:30:00,44.62,44.68,44.51,44.68,180400.0,36.4917,36.5407,36.4017,36.5407,180400.0
2011-03-23 09:35:00,44.68,44.74,44.58,44.72,147500.0,36.5407,36.5898,36.459,36.5735,147500.0
2011-03-23 09:40:00,44.72,44.73,44.64,44.68,106700.0,36.5735,36.5816,36.508,36.5407,106700.0
2011-03-23 09:45:00,44.67,44.72,44.64,44.64,92400.0,36.5326,36.5735,36.508,36.508,92400.0
2011-03-23 09:50:00,44.63,44.68,44.61,44.65,135000.0,36.4998,36.5407,36.4835,36.5162,135000.0
2011-03-23 09:55:00,44.65,44.7,44.62,44.64,109200.0,36.5162,36.5571,36.4917,36.508,109200.0
2011-03-23 10:00:00,44.63,44.67,44.53,44.59,250800.0,36.4998,36.5326,36.4181,36.4671,250800.0
2011-03-23 10:05:00,44.6,44.6,44.5,44.5,136600.0,36.4753,36.4753,36.3935,36.3935,136600.0
2011-03-23 10:10:00,44.51,44.53,44.46,44.5,189200.0,36.4017,36.4181,36.3608,36.3935,189200.0
2011-03-23 10:15:00,44.5,44.55,44.46,44.5,75300.0,36.3935,36.4344,36.3608,36.3935,75300.0
2011-03-23 10:20:00,44.5,44.58,44.5,44.54,99700.0,36.3935,36.459,36.3935,36.4262,99700.0
2011-03-23 10:25:00,44.54,44.66,44.54,44.65,69200.0,36.4262,36.5244,36.4262,36.5162,69200.0
2011-03-23 10:30:00,44.65,44.67,44.57,44.58,56500.0,36.5162,36.5326,36.4508,36.459,56500.0
2011-03-23 10:35:00,44.58,44.62,44.56,44.62,70400.0,36.459,36.4917,36.4426,36.4917,70400.0
2011-03-23 10:40:00,44.61,44.62,44.53,44.53,44600.0,36.4835,36.4917,36.4181,36.4181,44600.0
2011-03-23 10:45:00,44.52,44.52,44.46,44.5,74900.0,36.4099,36.4099,36.3608,36.3935,74900.0
2011-03-23 10:50:00,44.5,44.55,44.49,44.53,37200.0,36.3935,36.4344,36.3854,36.4181,37200.0
2011-03-23 10:55:00,44.54,44.58,44.52,44.53,64500.0,36.4262,36.459,36.4099,36.4181,64500.0
2011-03-23 11:00:00,44.54,44.6,44.53,44.59,55900.0,36.4262,36.4753,36.4181,36.4671,55900.0
2011-03-23 11:05:00,44.59,44.61,44.55,44.59,33000.0,36.4671,36.4835,36.4344,36.4671,33000.0
2011-03-23 11:10:00,44.6,44.63,44.59,44.6,51600.0,36.4753,36.4998,36.4671,36.4753,51600.0
2011-03-23 11:15:00,44.59,44.69,44.59,44.65,62900.0,36.4671,36.5489,36.4671,36.5162,62900.0
2011-03-23 11:20:00,44.66,44.68,44.65,44.67,24400.0,36.5244,36.5407,36.5162,36.5326,24400.0
2011-03-23 11:25:00,44.68,44.76,44.68,44.71,87900.0,36.5407,36.6062,36.5407,36.5653,87900.0
2011-03-23 11:30:00,44.71,44.76,44.68,44.7,66900.0,36.5653,36.6062,36.5407,36.5571,66900.0
2011-03-23 11:35:00,44.7,44.7,44.64,44.67,43800.0,36.5571,36.5571,36.508,36.5326,43800.0
2011-03-23 11:40:00,44.67,44.68,44.64,44.68,38400.0,36.5326,36.5407,36.508,36.5407,38400.0
2011-03-23 11:45:00,44.68,44.71,44.64,44.64,56100.0,36.5407,36.5653,36.508,36.508,56100.0
2011-03-23 11:50:00,44.64,44.7,44.64,44.68,37300.0,36.508,36.5571,36.508,36.5407,37300.0
2011-03-23 11:55:00,44.68,44.71,44.64,44.66,32300.0,36.5407,36.5653,36.508,36.5244,32300.0
2011-03-23 12:00:00,44.66,44.71,44.66,44.69,48600.0,36.5244,36.5653,36.5244,36.5489,48600.0
2011-03-23 12:05:00,44.7,44.71,44.63,44.66,34800.0,36.5571,36.5653,36.4998,36.5244,34800.0
2011-03-23 12:10:00,44.67,44.68,44.64,44.66,26000.0,36.5326,36.5407,36.508,36.5244,26000.0
2011-03-23 12:15:00,44.66,44.69,44.63,44.68,27600.0,36.5244,36.5489,36.4998,36.5407,27600.0
2011-03-23 12:20:00,44.68,44.75,44.68,44.73,44200.0,36.5407,36.598,36.5407,36.5816,44200.0
2011-03-23 12:25:00,44.73,44.86,44.71,44.84,115700.0,36.5816,36.688,36.5653,36.6716,115700.0
2011-03-23 12:30:00,44.85,44.9,44.82,44.82,77800.0,36.6798,36.7207,36.6552,36.6552,77800.0
2011-03-23 12:35:00,44.82,44.82,44.78,44.78,17100.0,36.6552,36.6552,36.6225,36.6225,17100.0
2011-03-23 12:40:00,44.78,44.83,44.75,44.75,36600.0,36.6225,36.6634,36.598,36.598,36600.0
2011-03-23 12:45:00,44.75,44.8,44.74,44.79,36500.0,36.598,36.6389,36.5898,36.6307,36500.0
2011-03-23 12:50:00,44.79,44.81,44.75,44.75,10800.0,36.6307,36.6471,36.598,36.598,10800.0
2011-03-23 12:55:00,44.75,44.78,44.74,44.76,13300.0,36.598,36.6225,36.5898,36.6062,13300.0
2011-03-23 13:00:00,44.76,44.76,44.73,44.73,25300.0,36.6062,36.6062,36.5816,36.5816,25300.0
2011-03-23 13:05:00,44.73,44.74,44.71,44.74,23600.0,36.5816,36.5898,36.5653,36.5898,23600.0
2011-03-23 13:10:00,44.73,44.74,44.69,44.69,66100.0,36.5816,36.5898,36.5489,36.5489,66100.0
2011-03-23 13:15:00,44.7,44.8,44.69,44.77,37300.0,36.5571,36.6389,36.5489,36.6143,37300.0
2011-03-23 13:20:00,44.77,44.79,44.73,44.76,28300.0,36.6143,36.6307,36.5816,36.6062,28300.0
2011-03-23 13:25:00,44.76,44.78,44.74,44.76,70600.0,36.6062,36.6225,36.5898,36.6062,70600.0
2011-03-23 13:30:00,44.77,44.8,44.75,44.78,42100.0,36.6143,36.6389,36.598,36.6225,42100.0
2011-03-23 13:35:00,44.78,44.81,44.77,44.8,25600.0,36.6225,36.6471,36.6143,36.6389,25600.0
2011-03-23 13:40:00,44.8,44.81,44.79,44.81,15100.0,36.6389,36.6471,36.6307,36.6471,15100.0
2011-03-23 13:45:00,44.81,44.88,44.81,44.86,60500.0,36.6471,36.7043,36.6471,36.688,60500.0
2011-03-23 13:50:00,44.86,44.95,44.86,44.93,59400.0,36.688,36.7616,36.688,36.7452,59400.0
2011-03-23 13:55:00,44.93,44.94,44.88,44.88,29400.0,36.7452,36.7534,36.7043,36.7043,29400.0
2011-03-23 14:00:00,44.88,44.89,44.78,44.78,56000.0,36.7043,36.7125,36.6225,36.6225,56000.0
2011-03-23 14:05:00,44.78,44.86,44.76,44.84,43500.0,36.6225,36.688,36.6062,36.6716,43500.0
2011-03-23 14:10:00,44.83,44.84,44.77,44.79,40200.0,36.6634,36.6716,36.6143,36.6307,40200.0
2011-03-23 14:15:00,44.78,44.83,44.78,44.82,46600.0,36.6225,36.6634,36.6225,36.6552,46600.0
2011-03-23 14:20:00,44.82,44.84,44.8,44.82,38200.0,36.6552,36.6716,36.6389,36.6552,38200.0
2011-03-23 14:25:00,44.82,44.91,44.82,44.89,49200.0,36.6552,36.7288,36.6552,36.7125,49200.0
2011-03-23 14:30:00,44.89,44.93,44.88,44.89,71800.0,36.7125,36.7452,36.7043,36.7125,71800.0
2011-03-23 14:35:00,44.89,44.94,44.89,44.93,48800.0,36.7125,36.7534,36.7125,36.7452,48800.0
2011-03-23 14:40:00,44.93,44.96,44.92,44.95,70600.0,36.7452,36.7697,36.737,36.7616,70600.0
2011-03-23 14:45:00,44.96,44.96,44.93,44.95,62100.0,36.7697,36.7697,36.7452,36.7616,62100.0
2011-03-23 14:50:00,44.95,45.0,44.95,45.0,119800.0,36.7616,36.8024,36.7616,36.8024,119800.0
2011-03-23 14:55:00,45.0,45.06,44.98,45.0,103900.0,36.8024,36.8515,36.7861,36.8024,103900.0
2011-03-23 15:00:00,45.0,45.01,44.96,44.97,157500.0,36.8024,36.8106,36.7697,36.7779,157500.0
2011-03-23 15:05:00,44.97,44.98,44.95,44.96,86800.0,36.7779,36.7861,36.7616,36.7697,86800.0
2011-03-23 15:10:00,44.96,45.02,44.95,45.0,64900.0,36.7697,36.8188,36.7616,36.8024,64900.0
2011-03-23 15:15:00,45.0,45.05,45.0,45.0,92300.0,36.8024,36.8433,36.8024,36.8024,92300.0
2011-03-23 15:20:00,44.99,45.03,44.99,45.02,61400.0,36.7943,36.827,36.7943,36.8188,61400.0
2011-03-23 15:25:00,45.02,45.03,45.0,45.03,60300.0,36.8188,36.827,36.8024,36.827,60300.0
2011-03-23 15:30:00,45.03,45.04,45.01,45.02,73200.0,36.827,36.8352,36.8106,36.8188,73200.0
2011-03-23 15:35:00,45.01,45.02,44.99,45.0,100800.0,36.8106,36.8188,36.7943,36.8024,100800.0
2011-03-23 15:40:00,45.01,45.07,45.01,45.05,120100.0,36.8106,36.8597,36.8106,36.8433,120100.0
2011-03-23 15:45:00,45.06,45.06,45.03,45.05,114700.0,36.8515,36.8515,36.827,36.8433,114700.0
2011-03-23 15:50:00,45.04,45.11,45.04,45.1,226100.0,36.8352,36.8924,36.8352,36.8842,226100.0
2011-03-23 15:55:00,45.11,45.11,44.99,45.01,382400.0,36.8924,36.8924,36.7943,36.8106,382400.0
2011-03-24 09:30:00,45.25,45.31,44.91,44.97,165200.0,37.0069,37.056,36.7288,36.7779,165200.0
2011-03-24 09:35:00,44.96,45.04,44.94,44.95,74200.0,36.7697,36.8352,36.7534,36.7616,74200.0
2011-03-24 09:40:00,44.96,45.0,44.9,45.0,125200.0,36.7697,36.8024,36.7207,36.8024,125200.0
2011-03-24 09:45:00,45.0,45.0,44.82,44.86,221500.0,36.8024,36.8024,36.6552,36.688,221500.0
2011-03-24 09:50:00,44.85,44.98,44.81,44.83,102500.0,36.6798,36.7861,36.6471,36.6634,102500.0
2011-03-24 09:55:00,44.83,44.93,44.81,44.82,69900.0,36.6634,36.7452,36.6471,36.6552,69900.0
2011-03-24 10:00:00,44.84,44.89,44.83,44.87,127600.0,36.6716,36.7125,36.6634,36.6961,127600.0
2011-03-24 10:05:00,44.87,44.88,44.82,44.85,77800.0,36.6961,36.7043,36.6552,36.6798,77800.0
2011-03-24 10:10:00,44.85,44.86,44.75,44.78,89400.0,36.6798,36.688,36.598,36.6225,89400.0
2011-03-24 10:15:00,44.77,44.79,44.72,44.76,40100.0,36.6143,36.6307,36.5735,36.6062,40100.0
2011-03-24 10:20:00,44.76,44.84,44.75,44.83,38900.0,36.6062,36.6716,36.598,36.6634,38900.0
2011-03-24 10:25:00,44.83,44.85,44.79,44.84,63300.0,36.6634,36.6798,36.6307,36.6716,63300.0
2011-03-24 10:30:00,44.84,44.9,44.83,44.86,109300.0,36.6716,36.7207,36.6634,36.688,109300.0
2011-03-24 10:35:00,44.87,44.9,44.84,44.85,60600.0,36.6961,36.7207,36.6716,36.6798,60600.0
2011-03-24 10:40:00,44.86,44.91,44.86,44.86,55400.0,36.688,36.7288,36.688,36.688,55400.0
2011-03-24 10:45:00,44.86,44.88,44.75,44.78,70800.0,36.688,36.7043,36.598,36.6225,70800.0
2011-03-24 10:50:00,44.78,44.89,44.76,44.87,61200.0,36.6225,36.7125,36.6062,36.6961,61200.0
2011-03-24 10:55:00,44.88,45.09,44.87,45.07,89400.0,36.7043,36.8761,36.6961,36.8597,89400.0
2011-03-24 11:00:00,45.07,45.11,45.03,45.11,44600.0,36.8597,36.8924,36.827,36.8924,44600.0
2011-03-24 11:05:00,45.12,45.12,45.03,45.04,59500.0,36.9006,36.9006,36.827,36.8352,59500.0
2011-03-24 11:10:00,45.04,45.09,45.0,45.02,93900.0,36.8352,36.8761,36.8024,36.8188,93900.0
2011-03-24 11:15:00,45.02,45.08,45.0,45.08,42700.0,36.8188,36.8679,36.8024,36.8679,42700.0
2011-03-24 11:20:00,45.07,45.2,45.05,45.19,174600.0,36.8597,36.966,36.8433,36.9578,174600.0
2011-03-24 11:25:00,45.2,45.26,45.18,45.24,109200.0,36.966,37.0151,36.9497,36.9987,109200.0
2011-03-24 11:30:00,45.23,45.26,45.18,45.22,56300.0,36.9905,37.0151,36.9497,36.9824,56300.0
2011-03-24 11:35:00,45.23,45.24,45.16,45.19,76300.0,36.9905,36.9987,36.9333,36.9578,76300.0
2011-03-24 11:40:00,45.2,45.21,45.17,45.21,79900.0,36.966,36.9742,36.9415,36.9742,79900.0
2011-03-24 11:45:00,45.2,45.22,45.17,45.2,55600.0,36.966,36.9824,36.9415,36.966,55600.0
2011-03-24 11:50:00,45.17,45.21,45.16,45.2,71600.0,36.9415,36.9742,36.9333,36.966,71600.0
2011-03-24 11:55:00,45.2,45.25,45.2,45.24,93300.0,36.966,37.0069,36.966,36.9987,93300.0
2011-03-24 12:00:00,45.24,45.33,45.23,45.32,86400.0,36.9987,37.0723,36.9905,37.0642,86400.0
2011-03-24 12:05:00,45.31,45.34,45.28,45.32,49100.0,37.056,37.0805,37.0314,37.0642,49100.0
2011-03-24 12:10:00,45.32,45.45,45.31,45.45,99100.0,37.0642,37.1705,37.056,37.1705,99100.0
2011-03-24 12:15:00,45.45,45.57,45.45,45.56,359800.0,37.1705,37.2686,37.1705,37.2604,359800.0
2011-03-24 12:20:00,45.55,45.56,45.51,45.53,71700.0,37.2523,37.2604,37.2195,37.2359,71700.0
2011-03-24 12:25:00,45.53,45.55,45.51,45.52,54000.0,37.2359,37.2523,37.2195,37.2277,54000.0
2011-03-24 12:30:00,45.51,45.51,45.47,45.51,79300.0,37.2195,37.2195,37.1868,37.2195,79300.0
2011-03-24 12:35:00,45.5,45.54,45.49,45.52,40200.0,37.2114,37.2441,37.2032,37.2277,40200.0
2011-03-24 12:40:00,45.52,45.53,45.49,45.52,25900.0,37.2277,37.2359,37.2032,37.2277,25900.0
2011-03-24 12:45:00,45.53,45.53,45.49,45.51,35300.0,37.2359,37.2359,37.2032,37.2195,35300.0
2011-03-24 12:50:00,45.51,45.52,45.44,45.49,114600.0,37.2195,37.2277,37.1623,37.2032,114600.0
2011-03-24 12:55:00,45.48,45.5,45.46,45.5,45300.0,37.195,37.2114,37.1786,37.2114,45300.0
2011-03-24 13:00:00,45.5,45.5,45.45,45.46,34100.0,37.2114,37.2114,37.1705,37.1786,34100.0
2011-03-24 13:05:00,45.46,45.48,45.43,45.45,29900.0,37.1786,37.195,37.1541,37.1705,29900.0
2011-03-24 13:10:00,45.45,45.48,45.44,45.47,43400.0,37.1705,37.195,37.1623,37.1868,43400.0
2011-03-24 13:15:00,45.46,45.49,45.46,45.48,29300.0,37.1786,37.2032,37.1786,37.195,29300.0
2011-03-24 13:20:00,45.48,45.48,45.44,45.46,16300.0,37.195,37.195,37.1623,37.1786,16300.0
2011-03-24 13:25:00,45.46,45.5,45.46,45.49,29300.0,37.1786,37.2114,37.1786,37.2032,29300.0
2011-03-24 13:30:00,45.5,45.51,45.47,45.5,33500.0,37.2114,37.2195,37.1868,37.2114,33500.0
2011-03-24 13:35:00,45.49,45.5,45.47,45.47,18200.0,37.2032,37.2114,37.1868,37.1868,18200.0
2011-03-24 13:40:00,45.46,45.5,45.45,45.47,31200.0,37.1786,37.2114,37.1705,37.1868,31200.0
2011-03-24 13:45:00,45.47,45.48,45.38,45.38,50000.0,37.1868,37.195,37.1132,37.1132,50000.0
2011-03-24 13:50:00,45.38,45.41,45.35,45.39,39400.0,37.1132,37.1378,37.0887,37.1214,39400.0
2011-03-24 13:55:00,45.39,45.44,45.36,45.42,42700.0,37.1214,37.1623,37.0969,37.1459,42700.0
2011-03-24 14:00:00,45.42,45.47,45.42,45.47,30200.0,37.1459,37.1868,37.1459,37.1868,30200.0
2011-03-24 14:05:00,45.47,45.49,45.41,45.42,47100.0,37.1868,37.2032,37.1378,37.1459,47100.0
2011-03-24 14:10:00,45.42,45.43,45.39,45.4,39600.0,37.1459,37.1541,37.1214,37.1296,39600.0
2011-03-24 14:15:00,45.4,45.41,45.36,45.41,37900.0,37.1296,37.1378,37.0969,37.1378,37900.0
2011-03-24 14:20:00,45.41,45.42,45.38,45.4,51200.0,37.1378,37.1459,37.1132,37.1296,51200.0
2011-03-24 14:25:00,45.41,45.44,45.39,45.42,28200.0,37.1378,37.1623,37.1214,37.1459,28200.0
2011-03-24 14:30:00,45.42,45.42,45.38,45.4,43100.0,37.1459,37.1459,37.1132,37.1296,43100.0
2011-03-24 14:35:00,45.41,45.44,45.4,45.42,50900.0,37.1378,37.1623,37.1296,37.1459,50900.0
2011-03-24 14:40:00,45.42,45.44,45.42,45.42,34000.0,37.1459,37.1623,37.1459,37.1459,34000.0
2011-03-24 14:45:00,45.42,45.45,45.42,45.45,94600.0,37.1459,37.1705,37.1459,37.1705,94600.0
2011-03-24 14:50:00,45.45,45.52,45.44,45.51,152200.0,37.1705,37.2277,37.1623,37.2195,152200.0
2011-03-24 14:55:00,45.5,45.51,45.48,45.48,41000.0,37.2114,37.2195,37.195,37.195,41000.0
2011-03-24 15:00:00,45.48,45.5,45.43,45.49,75800.0,37.195,37.2114,37.1541,37.2032,75800.0
2011-03-24 15:05:00,45.48,45.5,45.42,45.46,75300.0,37.195,37.2114,37.1459,37.1786,75300.0
2011-03-24 15:10:00,45.46,45.52,45.45,45.51,37000.0,37.1786,37.2277,37.1705,37.2195,37000.0
2011-03-24 15:15:00,45.5,45.59,45.5,45.58,136000.0,37.2114,37.285,37.2114,37.2768,136000.0
2011-03-24 15:20:00,45.58,45.59,45.53,45.58,166500.0,37.2768,37.285,37.2359,37.2768,166500.0
2011-03-24 15:25:00,45.58,45.61,45.57,45.58,119900.0,37.2768,37.3013,37.2686,37.2768,119900.0
2011-03-24 15:30:00,45.58,45.58,45.55,45.55,44500.0,37.2768,37.2768,37.2523,37.2523,44500.0
2011-03-24 15:35:00,45.55,45.57,45.53,45.53,77300.0,37.2523,37.2686,37.2359,37.2359,77300.0
2011-03-24 15:40:00,45.54,45.55,45.53,45.54,66000.0,37.2441,37.2523,37.2359,37.2441,66000.0
2011-03-24 15:45:00,45.54,45.55,45.51,45.55,133200.0,37.2441,37.2523,37.2195,37.2523,133200.0
2011-03-24 15:50:00,45.54,45.58,45.54,45.56,172600.0,37.2441,37.2768,37.2441,37.2604,172600.0
2011-03-24 15:55:00,45.56,45.6,45.55,45.59,224800.0,37.2604,37.2931,37.2523,37.285,224800.0
2011-03-25 09:30:00,45.56,45.57,45.39,45.51,187000.0,37.2604,37.2686,37.1214,37.2195,187000.0
2011-03-25 09:35:00,45.51,45.52,45.33,45.37,108200.0,37.2195,37.2277,37.0723,37.105,108200.0
2011-03-25 09:40:00,45.37,45.38,45.27,45.32,90100.0,37.105,37.1132,37.0233,37.0642,90100.0
2011-03-25 09:45:00,45.32,45.32,45.21,45.23,111400.0,37.0642,37.0642,36.9742,36.9905,111400.0
2011-03-25 09:50:00,45.23,45.24,45.17,45.19,65200.0,36.9905,36.9987,36.9415,36.9578,65200.0
2011-03-25 09:55:00,45.2,45.2,45.13,45.14,76100.0,36.966,36.966,36.9088,36.9169,76100.0
2011-03-25 10:00:00,45.13,45.29,45.13,45.27,107400.0,36.9088,37.0396,36.9088,37.0233,107400.0
2011-03-25 10:05:00,45.26,45.32,45.24,45.32,55800.0,37.0151,37.0642,36.9987,37.0642,55800.0
2011-03-25 10:10:00,45.32,45.32,45.19,45.19,53800.0,37.0642,37.0642,36.9578,36.9578,53800.0
2011-03-25 10:15:00,45.19,45.21,45.16,45.18,46200.0,36.9578,36.9742,36.9333,36.9497,46200.0
2011-03-25 10:20:00,45.18,45.24,45.16,45.22,94800.0,36.9497,36.9987,36.9333,36.9824,94800.0
2011-03-25 10:25:00,45.21,45.3,45.21,45.29,70100.0,36.9742,37.0478,36.9742,37.0396,70100.0
2011-03-25 10:30:00,45.27,45.35,45.27,45.34,82200.0,37.0233,37.0887,37.0233,37.0805,82200.0
2011-03-25 10:35:00,45.35,45.38,45.3,45.31,94800.0,37.0887,37.1132,37.0478,37.056,94800.0
2011-03-25 10:40:00,45.31,45.41,45.3,45.31,118000.0,37.056,37.1378,37.0478,37.056,118000.0
2011-03-25 10:45:00,45.32,45.36,45.3,45.33,54300.0,37.0642,37.0969,37.0478,37.0723,54300.0
2011-03-25 10:50:00,45.34,45.4,45.31,45.4,55800.0,37.0805,37.1296,37.056,37.1296,55800.0
2011-03-25 10:55:00,45.39,45.4,45.33,45.34,86200.0,37.1214,37.1296,37.0723,37.0805,86200.0
2011-03-25 11:00:00,45.35,45.4,45.32,45.35,72500.0,37.0887,37.1296,37.0642,37.0887,72500.0
2011-03-25 11:05:00,45.36,45.41,45.32,45.38,105300.0,37.0969,37.1378,37.0642,37.1132,105300.0
2011-03-25 11:10:00,45.38,45.39,45.3,45.33,35400.0,37.1132,37.1214,37.0478,37.0723,35400.0
2011-03-25 11:15:00,45.33,45.39,45.31,45.38,45600.0,37.0723,37.1214,37.056,37.1132,45600.0
2011-03-25 11:20:00,45.38,45.4,45.31,45.31,41500.0,37.1132,37.1296,37.056,37.056,41500.0
2011-03-25 11:25:00,45.31,45.32,45.28,45.3,59800.0,37.056,37.0642,37.0314,37.0478,59800.0
2011-03-25 11:30:00,45.3,45.32,45.27,45.29,57900.0,37.0478,37.0642,37.0233,37.0396,57900.0
2011-03-25 11:35:00,45.29,45.33,45.27,45.28,37500.0,37.0396,37.0723,37.0233,37.0314,37500.0
2011-03-25 11:40:00,45.28,45.29,45.26,45.27,34700.0,37.0314,37.0396,37.0151,37.0233,34700.0
2011-03-25 11:45:00,45.27,45.34,45.27,45.32,56400.0,37.0233,37.0805,37.0233,37.0642,56400.0
2011-03-25 11:50:00,45.32,45.32,45.28,45.3,44100.0,37.0642,37.0642,37.0314,37.0478,44100.0
2011-03-25 11:55:00,45.3,45.38,45.3,45.38,53300.0,37.0478,37.1132,37.0478,37.1132,53300.0
2011-03-25 12:00:00,45.39,45.4,45.35,45.36,33100.0,37.1214,37.1296,37.0887,37.0969,33100.0
2011-03-25 12:05:00,45.37,45.43,45.36,45.4,42600.0,37.105,37.1541,37.0969,37.1296,42600.0
2011-03-25 12:10:00,45.42,45.48,45.41,45.48,31700.0,37.1459,37.195,37.1378,37.195,31700.0
2011-03-25 12:15:00,45.48,45.5,45.44,45.45,44500.0,37.195,37.2114,37.1623,37.1705,44500.0
2011-03-25 12:20:00,45.44,45.48,45.41,45.46,32400.0,37.1623,37.195,37.1378,37.1786,32400.0
2011-03-25 12:25:00,45.46,45.47,45.41,45.41,34300.0,37.1786,37.1868,37.1378,37.1378,34300.0
2011-03-25 12:30:00,45.41,45.45,45.39,45.44,45400.0,37.1378,37.1705,37.1214,37.1623,45400.0
2011-03-25 12:35:00,45.44,45.47,45.43,45.47,28600.0,37.1623,37.1868,37.1541,37.1868,28600.0
2011-03-25 12:40:00,45.47,45.5,45.46,45.46,31100.0,37.1868,37.2114,37.1786,37.1786,31100.0
2011-03-25 12:45:00,45.47,45.49,45.44,45.48,37600.0,37.1868,37.2032,37.1623,37.195,37600.0
2011-03-25 12:50:00,45.48,45.49,45.46,45.47,24800.0,37.195,37.2032,37.1786,37.1868,24800.0
2011-03-25 12:55:00,45.47,45.52,45.45,45.5,34700.0,37.1868,37.2277,37.1705,37.2114,34700.0
2011-03-25 13:00:00,45.5,45.52,45.48,45.49,30200.0,37.2114,37.2277,37.195,37.2032,30200.0
2011-03-25 13:05:00,45.48,45.53,45.46,45.47,47700.0,37.195,37.2359,37.1786,37.1868,47700.0
2011-03-25 13:10:00,45.47,45.48,45.46,45.47,32700.0,37.1868,37.195,37.1786,37.1868,32700.0
2011-03-25 13:15:00,45.47,45.49,45.45,45.47,39900.0,37.1868,37.2032,37.1705,37.1868,39900.0
2011-03-25 13:20:00,45.47,45.52,45.47,45.49,38200.0,37.1868,37.2277,37.1868,37.2032,38200.0
2011-03-25 13:25:00,45.5,45.54,45.47,45.53,40600.0,37.2114,37.2441,37.1868,37.2359,40600.0
2011-03-25 13:30:00,45.53,45.55,45.51,45.54,64100.0,37.2359,37.2523,37.2195,37.2441,64100.0
2011-03-25 13:35:00,45.53,45.6,45.52,45.6,118100.0,37.2359,37.2931,37.2277,37.2931,118100.0
2011-03-25 13:40:00,45.59,45.61,45.55,45.57,173700.0,37.285,37.3013,37.2523,37.2686,173700.0
2011-03-25 13:45:00,45.57,45.59,45.56,45.58,15800.0,37.2686,37.285,37.2604,37.2768,15800.0
2011-03-25 13:50:00,45.59,45.59,45.55,45.55,50900.0,37.285,37.285,37.2523,37.2523,50900.0
2011-03-25 13:55:00,45.56,45.57,45.51,45.53,55800.0,37.2604,37.2686,37.2195,37.2359,55800.0
2011-03-25 14:00:00,45.53,45.57,45.53,45.53,28700.0,37.2359,37.2686,37.2359,37.2359,28700.0
2011-03-25 14:05:00,45.53,45.55,45.53,45.55,19500.0,37.2359,37.2523,37.2359,37.2523,19500.0
2011-03-25 14:10:00,45.55,45.57,45.54,45.54,19900.0,37.2523,37.2686,37.2441,37.2441,19900.0
2011-03-25 14:15:00,45.55,45.56,45.51,45.51,38400.0,37.2523,37.2604,37.2195,37.2195,38400.0
2011-03-25 14:20:00,45.51,45.53,45.5,45.51,61800.0,37.2195,37.2359,37.2114,37.2195,61800.0
2011-03-25 14:25:00,45.5,45.54,45.49,45.52,64900.0,37.2114,37.2441,37.2032,37.2277,64900.0
2011-03-25 14:30:00,45.52,45.53,45.49,45.51,26900.0,37.2277,37.2359,37.2032,37.2195,26900.0
2011-03-25 14:35:00,45.52,45.55,45.51,45.53,30500.0,37.2277,37.2523,37.2195,37.2359,30500.0
2011-03-25 14:40:00,45.54,45.56,45.52,45.55,48900.0,37.2441,37.2604,37.2277,37.2523,48900.0
2011-03-25 14:45:00,45.55,45.58,45.55,45.57,34500.0,37.2523,37.2768,37.2523,37.2686,34500.0
2011-03-25 14:50:00,45.58,45.59,45.56,45.59,54600.0,37.2768,37.285,37.2604,37.285,54600.0
2011-03-25 14:55:00,45.59,45.59,45.58,45.59,24800.0,37.285,37.285,37.2768,37.285,24800.0
2011-03-25 15:00:00,45.59,45.59,45.57,45.58,26200.0,37.285,37.285,37.2686,37.2768,26200.0
2011-03-25 15:05:00,45.58,45.59,45.55,45.56,95200.0,37.2768,37.285,37.2523,37.2604,95200.0
2011-03-25 15:10:00,45.55,45.59,45.55,45.59,58400.0,37.2523,37.285,37.2523,37.285,58400.0
2011-03-25 15:15:00,45.59,45.59,45.56,45.57,62600.0,37.285,37.285,37.2604,37.2686,62600.0
2011-03-25 15:20:00,45.57,45.59,45.55,45.56,69400.0,37.2686,37.285,37.2523,37.2604,69400.0
2011-03-25 15:25:00,45.56,45.58,45.56,45.56,45600.0,37.2604,37.2768,37.2604,37.2604,45600.0
2011-03-25 15:30:00,45.56,45.56,45.52,45.52,77700.0,37.2604,37.2604,37.2277,37.2277,77700.0
2011-03-25 15:35:00,45.52,45.55,45.52,45.53,125300.0,37.2277,37.2523,37.2277,37.2359,125300.0
2011-03-25 15:40:00,45.53,45.55,45.52,45.55,68100.0,37.2359,37.2523,37.2277,37.2523,68100.0
2011-03-25 15:45:00,45.55,45.58,45.52,45.53,195900.0,37.2523,37.2768,37.2277,37.2359,195900.0
2011-03-25 15:50:00,45.53,45.56,45.52,45.53,109900.0,37.2359,37.2604,37.2277,37.2359,109900.0
2011-03-25 15:55:00,45.54,45.59,45.54,45.57,290300.0,37.2441,37.285,37.2441,37.2686,290300.0
2011-03-28 09:30:00,45.54,45.78,45.51,45.73,234400.0,37.2441,37.4404,37.2195,37.3995,234400.0
2011-03-28 09:35:00,45.73,45.88,45.73,45.88,87500.0,37.3995,37.5221,37.3995,37.5221,87500.0
2011-03-28 09:40:00,45.88,45.91,45.84,45.88,52800.0,37.5221,37.5467,37.4894,37.5221,52800.0
2011-03-28 09:45:00,45.89,45.9,45.78,45.78,62300.0,37.5303,37.5385,37.4404,37.4404,62300.0
2011-03-28 09:50:00,45.77,45.9,45.77,45.89,54900.0,37.4322,37.5385,37.4322,37.5303,54900.0
2011-03-28 09:55:00,45.9,45.9,45.85,45.88,58100.0,37.5385,37.5385,37.4976,37.5221,58100.0
2011-03-28 10:00:00,45.88,45.9,45.84,45.84,55100.0,37.5221,37.5385,37.4894,37.4894,55100.0
2011-03-28 10:05:00,45.84,45.87,45.8,45.85,70300.0,37.4894,37.514,37.4567,37.4976,70300.0
2011-03-28 10:10:00,45.84,45.95,45.82,45.95,87800.0,37.4894,37.5794,37.4731,37.5794,87800.0
2011-03-28 10:15:00,45.95,45.95,45.89,45.91,51300.0,37.5794,37.5794,37.5303,37.5467,51300.0
2011-03-28 10:20:00,45.91,45.96,45.9,45.95,34800.0,37.5467,37.5876,37.5385,37.5794,34800.0
2011-03-28 10:25:00,45.95,45.96,45.89,45.89,52500.0,37.5794,37.5876,37.5303,37.5303,52500.0
2011-03-28 10:30:00,45.89,45.9,45.85,45.87,56900.0,37.5303,37.5385,37.4976,37.514,56900.0
2011-03-28 10:35:00,45.87,45.91,45.85,45.89,130400.0,37.514,37.5467,37.4976,37.5303,130400.0
2011-03-28 10:40:00,45.89,45.93,45.87,45.93,49800.0,37.5303,37.563,37.514,37.563,49800.0
2011-03-28 10:45:00,45.93,45.95,45.9,45.95,45800.0,37.563,37.5794,37.5385,37.5794,45800.0
2011-03-28 10:50:00,45.94,45.96,45.89,45.89,39700.0,37.5712,37.5876,37.5303,37.5303,39700.0
2011-03-28 10:55:00,45.9,45.94,45.88,45.91,49000.0,37.5385,37.5712,37.5221,37.5467,49000.0
2011-03-28 11:00:00,45.91,45.95,45.88,45.91,61000.0,37.5467,37.5794,37.5221,37.5467,61000.0
2011-03-28 11:05:00,45.91,45.92,45.88,45.91,31900.0,37.5467,37.5549,37.5221,37.5467,31900.0
2011-03-28 11:10:00,45.91,45.94,45.9,45.92,59600.0,37.5467,37.5712,37.5385,37.5549,59600.0
2011-03-28 11:15:00,45.91,45.95,45.91,45.92,25600.0,37.5467,37.5794,37.5467,37.5549,25600.0
2011-03-28 11:20:00,45.93,45.94,45.91,45.93,20800.0,37.563,37.5712,37.5467,37.563,20800.0
2011-03-28 11:25:00,45.93,45.96,45.92,45.95,50700.0,37.563,37.5876,37.5549,37.5794,50700.0
2011-03-28 11:30:00,45.95,45.98,45.94,45.96,71200.0,37.5794,37.6039,37.5712,37.5876,71200.0
2011-03-28 11:35:00,45.97,46.03,45.96,46.01,198500.0,37.5957,37.6448,37.5876,37.6285,198500.0
2011-03-28 11:40:00,46.01,46.01,45.94,45.96,50100.0,37.6285,37.6285,37.5712,37.5876,50100.0
2011-03-28 11:45:00,45.96,46.0,45.95,45.99,61100.0,37.5876,37.6203,37.5794,37.6121,61100.0
2011-03-28 11:50:00,45.98,45.99,45.95,45.96,27700.0,37.6039,37.6121,37.5794,37.5876,27700.0
2011-03-28 11:55:00,45.97,46.08,45.96,46.07,102700.0,37.5957,37.6857,37.5876,37.6775,102700.0
2011-03-28 12:00:00,46.08,46.1,46.03,46.06,64600.0,37.6857,37.7021,37.6448,37.6693,64600.0
2011-03-28 12:05:00,46.06,46.06,45.97,45.97,63600.0,37.6693,37.6693,37.5957,37.5957,63600.0
2011-03-28 12:10:00,45.97,46.01,45.93,46.0,37100.0,37.5957,37.6285,37.563,37.6203,37100.0
2011-03-28 12:15:00,46.01,46.05,46.01,46.03,38600.0,37.6285,37.6612,37.6285,37.6448,38600.0
2011-03-28 12:20:00,46.03,46.05,46.02,46.04,26300.0,37.6448,37.6612,37.6366,37.653,26300.0
2011-03-28 12:25:00,46.03,46.05,46.03,46.04,12500.0,37.6448,37.6612,37.6448,37.653,12500.0
2011-03-28 12:30:00,46.04,46.05,46.02,46.03,25000.0,37.653,37.6612,37.6366,37.6448,25000.0
2011-03-28 12:35:00,46.02,46.02,46.0,46.01,27300.0,37.6366,37.6366,37.6203,37.6285,27300.0
2011-03-28 12:40:00,46.0,46.03,45.98,45.98,96900.0,37.6203,37.6448,37.6039,37.6039,96900.0
2011-03-28 12:45:00,45.98,45.98,45.96,45.97,57500.0,37.6039,37.6039,37.5876,37.5957,57500.0
2011-03-28 12:50:00,45.96,46.01,45.96,45.99,45200.0,37.5876,37.6285,37.5876,37.6121,45200.0
2011-03-28 12:55:00,45.99,46.02,45.98,46.01,27000.0,37.6121,37.6366,37.6039,37.6285,27000.0
2011-03-28 13:00:00,46.01,46.02,45.97,45.97,141700.0,37.6285,37.6366,37.5957,37.5957,141700.0
2011-03-28 13:05:00,45.98,45.98,45.95,45.95,76300.0,37.6039,37.6039,37.5794,37.5794,76300.0
2011-03-28 13:10:00,45.96,46.0,45.95,46.0,46200.0,37.5876,37.6203,37.5794,37.6203,46200.0
2011-03-28 13:15:00,45.99,46.0,45.95,45.96,74000.0,37.6121,37.6203,37.5794,37.5876,74000.0
2011-03-28 13:20:00,45.96,45.98,45.95,45.97,119000.0,37.5876,37.6039,37.5794,37.5957,119000.0
2011-03-28 13:25:00,45.96,45.97,45.95,45.95,93500.0,37.5876,37.5957,37.5794,37.5794,93500.0
2011-03-28 13:30:00,45.96,45.97,45.92,45.92,34400.0,37.5876,37.5957,37.5549,37.5549,34400.0
2011-03-28 13:35:00,45.93,45.94,45.91,45.91,61400.0,37.563,37.5712,37.5467,37.5467,61400.0
2011-03-28 13:40:00,45.92,45.93,45.91,45.92,18900.0,37.5549,37.563,37.5467,37.5549,18900.0
2011-03-28 13:45:00,45.93,45.93,45.91,45.91,17800.0,37.563,37.563,37.5467,37.5467,17800.0
2011-03-28 13:50:00,45.91,45.92,45.84,45.86,69100.0,37.5467,37.5549,37.4894,37.5058,69100.0
2011-03-28 13:55:00,45.86,45.87,45.86,45.87,13400.0,37.5058,37.514,37.5058,37.514,13400.0
2011-03-28 14:00:00,45.87,45.87,45.84,45.84,23800.0,37.514,37.514,37.4894,37.4894,23800.0
2011-03-28 14:05:00,45.84,45.86,45.81,45.86,50400.0,37.4894,37.5058,37.4649,37.5058,50400.0
2011-03-28 14:10:00,45.85,45.87,45.83,45.86,35600.0,37.4976,37.514,37.4812,37.5058,35600.0
2011-03-28 14:15:00,45.87,45.89,45.86,45.89,19300.0,37.514,37.5303,37.5058,37.5303,19300.0
2011-03-28 14:20:00,45.89,45.92,45.88,45.9,69000.0,37.5303,37.5549,37.5221,37.5385,69000.0
2011-03-28 14:25:00,45.89,45.9,45.88,45.88,23400.0,37.5303,37.5385,37.5221,37.5221,23400.0
2011-03-28 14:30:00,45.89,45.93,45.88,45.91,21600.0,37.5303,37.563,37.5221,37.5467,21600.0
2011-03-28 14:35:00,45.91,45.95,45.88,45.95,26600.0,37.5467,37.5794,37.5221,37.5794,26600.0
2011-03-28 14:40:00,45.94,45.97,45.93,45.96,44000.0,37.5712,37.5957,37.563,37.5876,44000.0
2011-03-28 14:45:00,45.95,45.97,45.93,45.93,30700.0,37.5794,37.5957,37.563,37.563,30700.0
2011-03-28 14:50:00,45.93,45.94,45.89,45.92,45300.0,37.563,37.5712,37.5303,37.5549,45300.0
2011-03-28 14:55:00,45.92,45.92,45.9,45.9,43000.0,37.5549,37.5549,37.5385,37.5385,43000.0
2011-03-28 15:00:00,45.9,45.96,45.88,45.95,47200.0,37.5385,37.5876,37.5221,37.5794,47200.0
2011-03-28 15:05:00,45.95,45.96,45.93,45.95,44300.0,37.5794,37.5876,37.563,37.5794,44300.0
2011-03-28 15:10:00,45.94,46.0,45.94,45.98,55300.0,37.5712,37.6203,37.5712,37.6039,55300.0
2011-03-28 15:15:00,45.99,46.0,45.98,45.99,45700.0,37.6121,37.6203,37.6039,37.6121,45700.0
2011-03-28 15:20:00,45.99,46.0,45.96,45.97,57400.0,37.6121,37.6203,37.5876,37.5957,57400.0
2011-03-28 15:25:00,45.97,46.0,45.96,45.99,68500.0,37.5957,37.6203,37.5876,37.6121,68500.0
2011-03-28 15:30:00,45.99,45.99,45.96,45.97,43700.0,37.6121,37.6121,37.5876,37.5957,43700.0
2011-03-28 15:35:00,45.96,45.97,45.87,45.89,93700.0,37.5876,37.5957,37.514,37.5303,93700.0
2011-03-28 15:40:00,45.89,45.91,45.81,45.84,102800.0,37.5303,37.5467,37.4649,37.4894,102800.0
2011-03-28 15:45:00,45.84,45.84,45.76,45.77,174600.0,37.4894,37.4894,37.424,37.4322,174600.0
2011-03-28 15:50:00,45.77,45.81,45.76,45.79,128200.0,37.4322,37.4649,37.424,37.4485,128200.0
2011-03-28 15:55:00,45.78,45.78,45.72,45.74,255300.0,37.4404,37.4404,37.3913,37.4076,255300.0
2011-03-29 09:30:00,45.69,45.69,45.6,45.61,118900.0,37.3668,37.3668,37.2931,37.3013,118900.0
2011-03-29 09:35:00,45.6,45.69,45.47,45.52,90500.0,37.2931,37.3668,37.1868,37.2277,90500.0
2011-03-29 09:40:00,45.51,45.58,45.39,45.49,82400.0,37.2195,37.2768,37.1214,37.2032,82400.0
2011-03-29 09:45:00,45.49,45.49,45.36,45.42,157400.0,37.2032,37.2032,37.0969,37.1459,157400.0
2011-03-29 09:50:00,45.43,45.5,45.42,45.49,51500.0,37.1541,37.2114,37.1459,37.2032,51500.0
2011-03-29 09:55:00,45.48,45.49,45.36,45.36,56500.0,37.195,37.2032,37.0969,37.0969,56500.0
2011-03-29 10:00:00,45.36,45.53,45.34,45.53,96500.0,37.0969,37.2359,37.0805,37.2359,96500.0
2011-03-29 10:05:00,45.54,45.64,45.51,45.64,95800.0,37.2441,37.3259,37.2195,37.3259,95800.0
2011-03-29 10:10:00,45.64,45.7,45.64,45.68,77800.0,37.3259,37.3749,37.3259,37.3586,77800.0
2011-03-29 10:15:00,45.69,45.76,45.68,45.75,70500.0,37.3668,37.424,37.3586,37.4158,70500.0
2011-03-29 10:20:00,45.75,45.77,45.63,45.65,51500.0,37.4158,37.4322,37.3177,37.334,51500.0
2011-03-29 10:25:00,45.66,45.75,45.66,45.69,35100.0,37.3422,37.4158,37.3422,37.3668,35100.0
2011-03-29 10:30:00,45.69,45.79,45.69,45.77,38700.0,37.3668,37.4485,37.3668,37.4322,38700.0
2011-03-29 10:35:00,45.77,45.81,45.71,45.75,38100.0,37.4322,37.4649,37.3831,37.4158,38100.0
2011-03-29 10:40:00,45.75,45.76,45.72,45.74,36300.0,37.4158,37.424,37.3913,37.4076,36300.0
2011-03-29 10:45:00,45.73,45.86,45.73,45.81,57000.0,37.3995,37.5058,37.3995,37.4649,57000.0
2011-03-29 10:50:00,45.82,45.89,45.8,45.8,43600.0,37.4731,37.5303,37.4567,37.4567,43600.0
2011-03-29 10:55:00,45.8,45.88,45.79,45.88,26500.0,37.4567,37.5221,37.4485,37.5221,26500.0
2011-03-29 11:00:00,45.88,45.9,45.79,45.87,70000.0,37.5221,37.5385,37.4485,37.514,70000.0
2011-03-29 11:05:00,45.87,45.92,45.84,45.92,39900.0,37.514,37.5549,37.4894,37.5549,39900.0
2011-03-29 11:10:00,45.91,45.97,45.91,45.96,55900.0,37.5467,37.5957,37.5467,37.5876,55900.0
2011-03-29 11:15:00,45.95,45.99,45.94,45.95,50200.0,37.5794,37.6121,37.5712,37.5794,50200.0
2011-03-29 11:20:00,45.95,45.97,45.91,45.93,122100.0,37.5794,37.5957,37.5467,37.563,122100.0
2011-03-29 11:25:00,45.93,45.93,45.88,45.88,68100.0,37.563,37.563,37.5221,37.5221,68100.0
2011-03-29 11:30:00,45.88,45.91,45.81,45.82,136400.0,37.5221,37.5467,37.4649,37.4731,136400.0
2011-03-29 11:35:00,45.81,45.83,45.8,45.8,48300.0,37.4649,37.4812,37.4567,37.4567,48300.0
2011-03-29 11:40:00,45.79,45.8,45.75,45.75,38600.0,37.4485,37.4567,37.4158,37.4158,38600.0
2011-03-29 11:45:00,45.75,45.77,45.72,45.72,36100.0,37.4158,37.4322,37.3913,37.3913,36100.0
2011-03-29 11:50:00,45.72,45.76,45.72,45.73,44600.0,37.3913,37.424,37.3913,37.3995,44600.0
2011-03-29 11:55:00,45.73,45.77,45.72,45.76,38900.0,37.3995,37.4322,37.3913,37.424,38900.0
2011-03-29 12:00:00,45.75,45.75,45.67,45.71,57000.0,37.4158,37.4158,37.3504,37.3831,57000.0
2011-03-29 12:05:00,45.71,45.72,45.64,45.64,40900.0,37.3831,37.3913,37.3259,37.3259,40900.0
2011-03-29 12:10:00,45.65,45.67,45.63,45.63,28700.0,37.334,37.3504,37.3177,37.3177,28700.0
2011-03-29 12:15:00,45.64,45.64,45.57,45.59,53000.0,37.3259,37.3259,37.2686,37.285,53000.0
2011-03-29 12:20:00,45.59,45.64,45.57,45.62,43600.0,37.285,37.3259,37.2686,37.3095,43600.0
2011-03-29 12:25:00,45.62,45.62,45.56,45.56,20900.0,37.3095,37.3095,37.2604,37.2604,20900.0
2011-03-29 12:30:00,45.56,45.63,45.54,45.63,54100.0,37.2604,37.3177,37.2441,37.3177,54100.0
2011-03-29 12:35:00,45.62,45.66,45.61,45.64,41400.0,37.3095,37.3422,37.3013,37.3259,41400.0
2011-03-29 12:40:00,45.64,45.67,45.61,45.67,32800.0,37.3259,37.3504,37.3013,37.3504,32800.0
2011-03-29 12:45:00,45.67,45.76,45.66,45.75,64000.0,37.3504,37.424,37.3422,37.4158,64000.0
2011-03-29 12:50:00,45.76,45.78,45.71,45.74,29300.0,37.424,37.4404,37.3831,37.4076,29300.0
2011-03-29 12:55:00,45.74,45.77,45.68,45.68,41400.0,37.4076,37.4322,37.3586,37.3586,41400.0
2011-03-29 13:00:00,45.68,45.73,45.67,45.68,42200.0,37.3586,37.3995,37.3504,37.3586,42200.0
2011-03-29 13:05:00,45.68,45.68,45.64,45.68,11500.0,37.3586,37.3586,37.3259,37.3586,11500.0
2011-03-29 13:10:00,45.68,45.71,45.65,45.65,14000.0,37.3586,37.3831,37.334,37.334,14000.0
2011-03-29 13:15:00,45.64,45.67,45.63,45.67,12300.0,37.3259,37.3504,37.3177,37.3504,12300.0
2011-03-29 13:20:00,45.66,45.67,45.62,45.62,10900.0,37.3422,37.3504,37.3095,37.3095,10900.0
2011-03-29 13:25:00,45.62,45.62,45.57,45.62,15300.0,37.3095,37.3095,37.2686,37.3095,15300.0
2011-03-29 13:30:00,45.62,45.64,45.6,45.6,18800.0,37.3095,37.3259,37.2931,37.2931,18800.0
2011-03-29 13:35:00,45.59,45.63,45.59,45.6,9800.0,37.285,37.3177,37.285,37.2931,9800.0
2011-03-29 13:40:00,45.61,45.64,45.57,45.64,26900.0,37.3013,37.3259,37.2686,37.3259,26900.0
2011-03-29 13:45:00,45.64,45.66,45.54,45.59,160300.0,37.3259,37.3422,37.2441,37.285,160300.0
2011-03-29 13:50:00,45.59,45.6,45.52,45.54,59200.0,37.285,37.2931,37.2277,37.2441,59200.0
2011-03-29 13:55:00,45.53,45.54,45.52,45.52,35800.0,37.2359,37.2441,37.2277,37.2277,35800.0
2011-03-29 14:00:00,45.52,45.61,45.46,45.6,180200.0,37.2277,37.3013,37.1786,37.2931,180200.0
2011-03-29 14:05:00,45.6,45.62,45.55,45.59,57700.0,37.2931,37.3095,37.2523,37.285,57700.0
2011-03-29 14:10:00,45.59,45.59,45.51,45.53,39600.0,37.285,37.285,37.2195,37.2359,39600.0
2011-03-29 14:15:00,45.52,45.6,45.52,45.58,66800.0,37.2277,37.2931,37.2277,37.2768,66800.0
2011-03-29 14:20:00,45.58,45.62,45.58,45.61,27600.0,37.2768,37.3095,37.2768,37.3013,27600.0
2011-03-29 14:25:00,45.62,45.63,45.6,45.6,28300.0,37.3095,37.3177,37.2931,37.2931,28300.0
2011-03-29 14:30:00,45.6,45.6,45.52,45.57,140400.0,37.2931,37.2931,37.2277,37.2686,140400.0
2011-03-29 14:35:00,45.57,45.59,45.51,45.51,59000.0,37.2686,37.285,37.2195,37.2195,59000.0
2011-03-29 14:40:00,45.51,45.57,45.51,45.57,40300.0,37.2195,37.2686,37.2195,37.2686,40300.0
2011-03-29 14:45:00,45.57,45.59,45.55,45.59,32400.0,37.2686,37.285,37.2523,37.285,32400.0
2011-03-29 14:50:00,45.59,45.61,45.56,45.58,48200.0,37.285,37.3013,37.2604,37.2768,48200.0
2011-03-29 14:55:00,45.58,45.6,45.58,45.6,21300.0,37.2768,37.2931,37.2768,37.2931,21300.0
2011-03-29 15:00:00,45.6,45.63,45.59,45.62,31200.0,37.2931,37.3177,37.285,37.3095,31200.0
2011-03-29 15:05:00,45.63,45.66,45.58,45.6,87700.0,37.3177,37.3422,37.2768,37.2931,87700.0
2011-03-29 15:10:00,45.6,45.62,45.59,45.62,27600.0,37.2931,37.3095,37.285,37.3095,27600.0
2011-03-29 15:15:00,45.62,45.66,45.6,45.6,52700.0,37.3095,37.3422,37.2931,37.2931,52700.0
2011-03-29 15:20:00,45.6,45.63,45.6,45.61,36200.0,37.2931,37.3177,37.2931,37.3013,36200.0
2011-03-29 15:25:00,45.61,45.61,45.58,45.59,42500.0,37.3013,37.3013,37.2768,37.285,42500.0
2011-03-29 15:30:00,45.6,45.62,45.57,45.57,86500.0,37.2931,37.3095,37.2686,37.2686,86500.0
2011-03-29 15:35:00,45.57,45.58,45.51,45.52,68200.0,37.2686,37.2768,37.2195,37.2277,68200.0
2011-03-29 15:40:00,45.53,45.57,45.49,45.55,102700.0,37.2359,37.2686,37.2032,37.2523,102700.0
2011-03-29 15:45:00,45.55,45.61,45.55,45.58,94500.0,37.2523,37.3013,37.2523,37.2768,94500.0
2011-03-29 15:50:00,45.59,45.61,45.58,45.6,78900.0,37.285,37.3013,37.2768,37.2931,78900.0
2011-03-29 15:55:00,45.61,45.65,45.6,45.65,182700.0,37.3013,37.334,37.2931,37.334,182700.0
2011-03-30 09:30:00,46.09,46.09,45.85,45.92,160800.0,37.6939,37.6939,37.4976,37.5549,160800.0
2011-03-30 09:35:00,45.92,46.0,45.8,45.83,32200.0,37.5549,37.6203,37.4567,37.4812,32200.0
2011-03-30 09:40:00,45.84,45.86,45.72,45.8,46000.0,37.4894,37.5058,37.3913,37.4567,46000.0
2011-03-30 09:45:00,45.8,45.85,45.77,45.84,34400.0,37.4567,37.4976,37.4322,37.4894,34400.0
2011-03-30 09:50:00,45.84,45.97,45.84,45.95,52900.0,37.4894,37.5957,37.4894,37.5794,52900.0
2011-03-30 09:55:00,45.94,45.98,45.91,45.93,51100.0,37.5712,37.6039,37.5467,37.563,51100.0
2011-03-30 10:00:00,45.93,46.0,45.93,46.0,207900.0,37.563,37.6203,37.563,37.6203,207900.0
2011-03-30 10:05:00,45.98,46.0,45.92,45.92,56100.0,37.6039,37.6203,37.5549,37.5549,56100.0
2011-03-30 10:10:00,45.92,46.05,45.91,46.01,103200.0,37.5549,37.6612,37.5467,37.6285,103200.0
2011-03-30 10:15:00,46.01,46.03,45.97,45.98,52000.0,37.6285,37.6448,37.5957,37.6039,52000.0
2011-03-30 10:20:00,45.98,46.0,45.96,45.96,20900.0,37.6039,37.6203,37.5876,37.5876,20900.0
2011-03-30 10:25:00,45.95,46.05,45.95,46.03,49200.0,37.5794,37.6612,37.5794,37.6448,49200.0
2011-03-30 10:30:00,46.02,46.07,46.02,46.07,77300.0,37.6366,37.6775,37.6366,37.6775,77300.0
2011-03-30 10:35:00,46.06,46.08,46.03,46.06,68700.0,37.6693,37.6857,37.6448,37.6693,68700.0
2011-03-30 10:40:00,46.06,46.1,46.03,46.1,95300.0,37.6693,37.7021,37.6448,37.7021,95300.0
2011-03-30 10:45:00,46.1,46.16,46.09,46.12,132300.0,37.7021,37.7511,37.6939,37.7184,132300.0
2011-03-30 10:50:00,46.11,46.2,46.11,46.18,73700.0,37.7102,37.7838,37.7102,37.7675,73700.0
2011-03-30 10:55:00,46.19,46.26,46.17,46.24,80700.0,37.7757,37.8329,37.7593,37.8166,80700.0
2011-03-30 11:00:00,46.24,46.29,46.19,46.22,118600.0,37.8166,37.8575,37.7757,37.8002,118600.0
2011-03-30 11:05:00,46.21,46.21,46.15,46.17,54900.0,37.792,37.792,37.743,37.7593,54900.0
2011-03-30 11:10:00,46.18,46.19,46.11,46.11,32000.0,37.7675,37.7757,37.7102,37.7102,32000.0
2011-03-30 11:15:00,46.12,46.15,46.08,46.13,57100.0,37.7184,37.743,37.6857,37.7266,57100.0
2011-03-30 11:20:00,46.13,46.13,46.05,46.06,47100.0,37.7266,37.7266,37.6612,37.6693,47100.0
2011-03-30 11:25:00,46.05,46.06,46.02,46.04,42000.0,37.6612,37.6693,37.6366,37.653,42000.0
2011-03-30 11:30:00,46.04,46.12,46.04,46.11,33600.0,37.653,37.7184,37.653,37.7102,33600.0
2011-03-30 11:35:00,46.11,46.11,46.06,46.08,51800.0,37.7102,37.7102,37.6693,37.6857,51800.0
2011-03-30 11:40:00,46.08,46.13,46.07,46.09,42200.0,37.6857,37.7266,37.6775,37.6939,42200.0
2011-03-30 11:45:00,46.09,46.11,46.06,46.09,83700.0,37.6939,37.7102,37.6693,37.6939,83700.0
2011-03-30 11:50:00,46.09,46.11,46.07,46.09,39200.0,37.6939,37.7102,37.6775,37.6939,39200.0
2011-03-30 11:55:00,46.1,46.1,46.05,46.06,45800.0,37.7021,37.7021,37.6612,37.6693,45800.0
2011-03-30 12:00:00,46.07,46.08,46.03,46.03,30500.0,37.6775,37.6857,37.6448,37.6448,30500.0
2011-03-30 12:05:00,46.03,46.04,45.97,45.99,50700.0,37.6448,37.653,37.5957,37.6121,50700.0
2011-03-30 12:10:00,45.99,46.1,45.99,46.09,40700.0,37.6121,37.7021,37.6121,37.6939,40700.0
2011-03-30 12:15:00,46.09,46.15,46.08,46.1,67500.0,37.6939,37.743,37.6857,37.7021,67500.0
2011-03-30 12:20:00,46.1,46.17,46.08,46.16,37400.0,37.7021,37.7593,37.6857,37.7511,37400.0
2011-03-30 12:25:00,46.17,46.18,46.14,46.18,69900.0,37.7593,37.7675,37.7348,37.7675,69900.0
2011-03-30 12:30:00,46.17,46.18,46.13,46.14,35000.0,37.7593,37.7675,37.7266,37.7348,35000.0
2011-03-30 12:35:00,46.15,46.15,46.11,46.12,21700.0,37.743,37.743,37.7102,37.7184,21700.0
2011-03-30 12:40:00,46.12,46.13,46.11,46.12,29200.0,37.7184,37.7266,37.7102,37.7184,29200.0
2011-03-30 12:45:00,46.12,46.12,46.09,46.09,20000.0,37.7184,37.7184,37.6939,37.6939,20000.0
2011-03-30 12:50:00,46.1,46.15,46.1,46.1,63000.0,37.7021,37.743,37.7021,37.7021,63000.0
2011-03-30 12:55:00,46.1,46.15,46.1,46.13,23400.0,37.7021,37.743,37.7021,37.7266,23400.0
2011-03-30 13:00:00,46.13,46.14,46.09,46.12,41800.0,37.7266,37.7348,37.6939,37.7184,41800.0
2011-03-30 13:05:00,46.13,46.16,46.12,46.12,41400.0,37.7266,37.7511,37.7184,37.7184,41400.0
2011-03-30 13:10:00,46.13,46.14,46.12,46.13,19300.0,37.7266,37.7348,37.7184,37.7266,19300.0
2011-03-30 13:15:00,46.13,46.16,46.12,46.12,28700.0,37.7266,37.7511,37.7184,37.7184,28700.0
2011-03-30 13:20:00,46.12,46.15,46.12,46.15,24500.0,37.7184,37.743,37.7184,37.743,24500.0
2011-03-30 13:25:00,46.15,46.15,46.1,46.12,21600.0,37.743,37.743,37.7021,37.7184,21600.0
2011-03-30 13:30:00,46.12,46.15,46.12,46.15,15400.0,37.7184,37.743,37.7184,37.743,15400.0
2011-03-30 13:35:00,46.15,46.16,46.15,46.16,30500.0,37.743,37.7511,37.743,37.7511,30500.0
2011-03-30 13:40:00,46.16,46.16,46.12,46.13,47700.0,37.7511,37.7511,37.7184,37.7266,47700.0
2011-03-30 13:45:00,46.13,46.14,46.1,46.12,24900.0,37.7266,37.7348,37.7021,37.7184,24900.0
2011-03-30 13:50:00,46.12,46.12,46.08,46.12,35900.0,37.7184,37.7184,37.6857,37.7184,35900.0
2011-03-30 13:55:00,46.12,46.15,46.11,46.15,25200.0,37.7184,37.743,37.7102,37.743,25200.0
2011-03-30 14:00:00,46.15,46.17,46.15,46.17,28100.0,37.743,37.7593,37.743,37.7593,28100.0
2011-03-30 14:05:00,46.16,46.18,46.14,46.16,38300.0,37.7511,37.7675,37.7348,37.7511,38300.0
2011-03-30 14:10:00,46.16,46.19,46.15,46.17,60600.0,37.7511,37.7757,37.743,37.7593,60600.0
2011-03-30 14:15:00,46.17,46.19,46.16,46.18,39600.0,37.7593,37.7757,37.7511,37.7675,39600.0
2011-03-30 14:20:00,46.19,46.2,46.16,46.2,45500.0,37.7757,37.7838,37.7511,37.7838,45500.0
2011-03-30 14:25:00,46.2,46.2,46.16,46.2,39400.0,37.7838,37.7838,37.7511,37.7838,39400.0
2011-03-30 14:30:00,46.19,46.23,46.19,46.21,37900.0,37.7757,37.8084,37.7757,37.792,37900.0
2011-03-30 14:35:00,46.21,46.23,46.2,46.2,34000.0,37.792,37.8084,37.7838,37.7838,34000.0
2011-03-30 14:40:00,46.19,46.23,46.19,46.21,31600.0,37.7757,37.8084,37.7757,37.792,31600.0
2011-03-30 14:45:00,46.2,46.22,46.17,46.22,48700.0,37.7838,37.8002,37.7593,37.8002,48700.0
2011-03-30 14:50:00,46.21,46.22,46.07,46.09,208200.0,37.792,37.8002,37.6775,37.6939,208200.0
2011-03-30 14:55:00,46.09,46.15,46.09,46.15,63400.0,37.6939,37.743,37.6939,37.743,63400.0
2011-03-30 15:00:00,46.14,46.18,46.14,46.17,73400.0,37.7348,37.7675,37.7348,37.7593,73400.0
2011-03-30 15:05:00,46.16,46.17,46.14,46.14,59100.0,37.7511,37.7593,37.7348,37.7348,59100.0
2011-03-30 15:10:00,46.15,46.2,46.14,46.16,57500.0,37.743,37.7838,37.7348,37.7511,57500.0
2011-03-30 15:15:00,46.17,46.22,46.16,46.2,64800.0,37.7593,37.8002,37.7511,37.7838,64800.0
2011-03-30 15:20:00,46.2,46.2,46.13,46.15,56700.0,37.7838,37.7838,37.7266,37.743,56700.0
2011-03-30 15:25:00,46.15,46.16,46.11,46.12,47100.0,37.743,37.7511,37.7102,37.7184,47100.0
2011-03-30 15:30:00,46.12,46.14,46.09,46.13,75600.0,37.7184,37.7348,37.6939,37.7266,75600.0
2011-03-30 15:35:00,46.13,46.15,46.09,46.09,67400.0,37.7266,37.743,37.6939,37.6939,67400.0
2011-03-30 15:40:00,46.09,46.1,46.05,46.05,60000.0,37.6939,37.7021,37.6612,37.6612,60000.0
2011-03-30 15:45:00,46.05,46.08,45.93,45.95,156700.0,37.6612,37.6857,37.563,37.5794,156700.0
2011-03-30 15:50:00,45.96,45.99,45.86,45.87,364100.0,37.5876,37.6121,37.5058,37.514,364100.0
2011-03-30 15:55:00,45.87,45.9,45.81,45.9,415200.0,37.514,37.5385,37.4649,37.5385,415200.0
2011-03-31 09:30:00,45.76,45.98,45.65,45.92,145400.0,37.424,37.6039,37.334,37.5549,145400.0
2011-03-31 09:35:00,45.93,46.01,45.82,45.98,170100.0,37.563,37.6285,37.4731,37.6039,170100.0
2011-03-31 09:40:00,45.97,46.01,45.78,45.93,118700.0,37.5957,37.6285,37.4404,37.563,118700.0
2011-03-31 09:45:00,45.95,45.96,45.85,45.94,52300.0,37.5794,37.5876,37.4976,37.5712,52300.0
2011-03-31 09:50:00,45.94,45.97,45.76,45.79,85300.0,37.5712,37.5957,37.424,37.4485,85300.0
2011-03-31 09:55:00,45.8,45.8,45.68,45.68,85700.0,37.4567,37.4567,37.3586,37.3586,85700.0
2011-03-31 10:00:00,45.68,45.71,45.5,45.5,69600.0,37.3586,37.3831,37.2114,37.2114,69600.0
2011-03-31 10:05:00,45.49,45.58,45.49,45.51,60500.0,37.2032,37.2768,37.2032,37.2195,60500.0
2011-03-31 10:10:00,45.5,45.54,45.47,45.52,72700.0,37.2114,37.2441,37.1868,37.2277,72700.0
2011-03-31 10:15:00,45.52,45.53,45.4,45.41,85900.0,37.2277,37.2359,37.1296,37.1378,85900.0
2011-03-31 10:20:00,45.41,45.53,45.41,45.47,59300.0,37.1378,37.2359,37.1378,37.1868,59300.0
2011-03-31 10:25:00,45.48,45.55,45.35,45.38,158000.0,37.195,37.2523,37.0887,37.1132,158000.0
2011-03-31 10:30:00,45.38,45.44,45.37,45.4,64800.0,37.1132,37.1623,37.105,37.1296,64800.0
2011-03-31 10:35:00,45.4,45.44,45.4,45.4,59200.0,37.1296,37.1623,37.1296,37.1296,59200.0
2011-03-31 10:40:00,45.41,45.43,45.4,45.41,46200.0,37.1378,37.1541,37.1296,37.1378,46200.0
2011-03-31 10:45:00,45.41,45.43,45.36,45.41,47600.0,37.1378,37.1541,37.0969,37.1378,47600.0
2011-03-31 10:50:00,45.4,45.42,45.32,45.35,83700.0,37.1296,37.1459,37.0642,37.0887,83700.0
2011-03-31 10:55:00,45.35,45.38,45.29,45.31,116400.0,37.0887,37.1132,37.0396,37.056,116400.0
2011-03-31 11:00:00,45.32,45.33,45.25,45.28,157300.0,37.0642,37.0723,37.0069,37.0314,157300.0
2011-03-31 11:05:00,45.28,45.32,45.25,45.25,79600.0,37.0314,37.0642,37.0069,37.0069,79600.0
2011-03-31 11:10:00,45.25,45.27,45.17,45.19,74800.0,37.0069,37.0233,36.9415,36.9578,74800.0
2011-03-31 11:15:00,45.19,45.23,45.18,45.2,45800.0,36.9578,36.9905,36.9497,36.966,45800.0
2011-03-31 11:20:00,45.21,45.22,45.15,45.18,60400.0,36.9742,36.9824,36.9251,36.9497,60400.0
2011-03-31 11:25:00,45.18,45.18,45.11,45.12,54500.0,36.9497,36.9497,36.8924,36.9006,54500.0
2011-03-31 11:30:00,45.12,45.18,45.12,45.16,65800.0,36.9006,36.9497,36.9006,36.9333,65800.0
2011-03-31 11:35:00,45.15,45.24,45.13,45.24,45000.0,36.9251,36.9987,36.9088,36.9987,45000.0
2011-03-31 11:40:00,45.23,45.23,45.2,45.2,48800.0,36.9905,36.9905,36.966,36.966,48800.0
2011-03-31 11:45:00,45.2,45.23,45.16,45.17,89700.0,36.966,36.9905,36.9333,36.9415,89700.0
2011-03-31 11:50:00,45.18,45.21,45.17,45.18,39800.0,36.9497,36.9742,36.9415,36.9497,39800.0
2011-03-31 11:55:00,45.18,45.2,45.17,45.18,41200.0,36.9497,36.966,36.9415,36.9497,41200.0
2011-03-31 12:00:00,45.19,45.21,45.18,45.18,37800.0,36.9578,36.9742,36.9497,36.9497,37800.0
2011-03-31 12:05:00,45.18,45.23,45.18,45.22,59300.0,36.9497,36.9905,36.9497,36.9824,59300.0
2011-03-31 12:10:00,45.21,45.25,45.21,45.23,27400.0,36.9742,37.0069,36.9742,36.9905,27400.0
2011-03-31 12:15:00,45.23,45.25,45.22,45.25,25300.0,36.9905,37.0069,36.9824,37.0069,25300.0
2011-03-31 12:20:00,45.25,45.33,45.24,45.33,52000.0,37.0069,37.0723,36.9987,37.0723,52000.0
2011-03-31 12:25:00,45.33,45.39,45.33,45.39,23400.0,37.0723,37.1214,37.0723,37.1214,23400.0
2011-03-31 12:30:00,45.38,45.39,45.36,45.36,22300.0,37.1132,37.1214,37.0969,37.0969,22300.0
2011-03-31 12:35:00,45.36,45.36,45.3,45.3,33700.0,37.0969,37.0969,37.0478,37.0478,33700.0
2011-03-31 12:40:00,45.3,45.33,45.3,45.31,62700.0,37.0478,37.0723,37.0478,37.056,62700.0
2011-03-31 12:45:00,45.31,45.32,45.28,45.29,36500.0,37.056,37.0642,37.0314,37.0396,36500.0
2011-03-31 12:50:00,45.29,45.35,45.28,45.35,23200.0,37.0396,37.0887,37.0314,37.0887,23200.0
2011-03-31 12:55:00,45.35,45.39,45.35,45.37,23700.0,37.0887,37.1214,37.0887,37.105,23700.0
2011-03-31 13:00:00,45.37,45.41,45.36,45.41,26400.0,37.105,37.1378,37.0969,37.1378,26400.0
2011-03-31 13:05:00,45.4,45.41,45.35,45.35,9000.0,37.1296,37.1378,37.0887,37.0887,9000.0
2011-03-31 13:10:00,45.36,45.4,45.35,45.38,26200.0,37.0969,37.1296,37.0887,37.1132,26200.0
2011-03-31 13:15:00,45.38,45.4,45.37,45.39,15300.0,37.1132,37.1296,37.105,37.1214,15300.0
2011-03-31 13:20:00,45.4,45.4,45.39,45.4,23000.0,37.1296,37.1296,37.1214,37.1296,23000.0
2011-03-31 13:25:00,45.4,45.46,45.39,45.46,38700.0,37.1296,37.1786,37.1214,37.1786,38700.0
2011-03-31 13:30:00,45.45,45.46,45.44,45.45,7700.0,37.1705,37.1786,37.1623,37.1705,7700.0
2011-03-31 13:35:00,45.45,45.47,45.44,45.45,25500.0,37.1705,37.1868,37.1623,37.1705,25500.0
2011-03-31 13:40:00,45.46,45.48,45.45,45.48,16800.0,37.1786,37.195,37.1705,37.195,16800.0
2011-03-31 13:45:00,45.48,45.48,45.45,45.48,23700.0,37.195,37.195,37.1705,37.195,23700.0
2011-03-31 13:50:00,45.47,45.47,45.42,45.43,26400.0,37.1868,37.1868,37.1459,37.1541,26400.0
2011-03-31 13:55:00,45.44,45.44,45.4,45.42,36000.0,37.1623,37.1623,37.1296,37.1459,36000.0
2011-03-31 14:00:00,45.43,45.43,45.38,45.38,39800.0,37.1541,37.1541,37.1132,37.1132,39800.0
2011-03-31 14:05:00,45.37,45.41,45.37,45.39,35700.0,37.105,37.1378,37.105,37.1214,35700.0
2011-03-31 14:10:00,45.39,45.41,45.39,45.4,23600.0,37.1214,37.1378,37.1214,37.1296,23600.0
2011-03-31 14:15:00,45.4,45.42,45.37,45.38,50300.0,37.1296,37.1459,37.105,37.1132,50300.0
2011-03-31 14:20:00,45.38,45.4,45.37,45.38,25800.0,37.1132,37.1296,37.105,37.1132,25800.0
2011-03-31 14:25:00,45.38,45.39,45.3,45.3,238000.0,37.1132,37.1214,37.0478,37.0478,238000.0
2011-03-31 14:30:00,45.31,45.31,45.27,45.27,49900.0,37.056,37.056,37.0233,37.0233,49900.0
2011-03-31 14:35:00,45.26,45.28,45.26,45.28,27500.0,37.0151,37.0314,37.0151,37.0314,27500.0
2011-03-31 14:40:00,45.27,45.28,45.27,45.28,27700.0,37.0233,37.0314,37.0233,37.0314,27700.0
2011-03-31 14:45:00,45.28,45.32,45.28,45.3,26500.0,37.0314,37.0642,37.0314,37.0478,26500.0
2011-03-31 14:50:00,45.31,45.31,45.26,45.27,33000.0,37.056,37.056,37.0151,37.0233,33000.0
2011-03-31 14:55:00,45.26,45.29,45.24,45.25,62500.0,37.0151,37.0396,36.9987,37.0069,62500.0
2011-03-31 15:00:00,45.24,45.24,45.21,45.23,56200.0,36.9987,36.9987,36.9742,36.9905,56200.0
2011-03-31 15:05:00,45.23,45.3,45.23,45.28,54100.0,36.9905,37.0478,36.9905,37.0314,54100.0
2011-03-31 15:10:00,45.28,45.28,45.23,45.26,63200.0,37.0314,37.0314,36.9905,37.0151,63200.0
2011-03-31 15:15:00,45.27,45.28,45.23,45.26,58700.0,37.0233,37.0314,36.9905,37.0151,58700.0
2011-03-31 15:20:00,45.27,45.27,45.22,45.24,75900.0,37.0233,37.0233,36.9824,36.9987,75900.0
2011-03-31 15:25:00,45.23,45.29,45.23,45.29,51200.0,36.9905,37.0396,36.9905,37.0396,51200.0
2011-03-31 15:30:00,45.28,45.3,45.2,45.22,133300.0,37.0314,37.0478,36.966,36.9824,133300.0
2011-03-31 15:35:00,45.22,45.28,45.19,45.28,59800.0,36.9824,37.0314,36.9578,37.0314,59800.0
2011-03-31 15:40:00,45.27,45.3,45.26,45.29,137100.0,37.0233,37.0478,37.0151,37.0396,137100.0
2011-03-31 15:45:00,45.29,45.3,45.18,45.24,207100.0,37.0396,37.0478,36.9497,36.9987,207100.0
2011-03-31 15:50:00,45.24,45.26,45.22,45.25,183000.0,36.9987,37.0151,36.9824,37.0069,183000.0
2011-03-31 15:55:00,45.24,45.25,45.18,45.21,391900.0,36.9987,37.0069,36.9497,36.9742,391900.0
2011-04-01 09:30:00,45.7,45.77,45.53,45.56,149000.0,37.3749,37.4322,37.2359,37.2604,149000.0
2011-04-01 09:35:00,45.55,45.59,45.45,45.53,89400.0,37.2523,37.285,37.1705,37.2359,89400.0
2011-04-01 09:40:00,45.54,45.57,45.5,45.51,94600.0,37.2441,37.2686,37.2114,37.2195,94600.0
2011-04-01 09:45:00,45.53,45.57,45.46,45.49,90700.0,37.2359,37.2686,37.1786,37.2032,90700.0
2011-04-01 09:50:00,45.49,45.5,45.34,45.34,120200.0,37.2032,37.2114,37.0805,37.0805,120200.0
2011-04-01 09:55:00,45.33,45.44,45.28,45.36,135600.0,37.0723,37.1623,37.0314,37.0969,135600.0
2011-04-01 10:00:00,45.35,45.47,45.33,45.47,95400.0,37.0887,37.1868,37.0723,37.1868,95400.0
2011-04-01 10:05:00,45.46,45.49,45.4,45.47,52700.0,37.1786,37.2032,37.1296,37.1868,52700.0
2011-04-01 10:10:00,45.47,45.52,45.46,45.46,69200.0,37.1868,37.2277,37.1786,37.1786,69200.0
2011-04-01 10:15:00,45.46,45.57,45.42,45.55,52200.0,37.1786,37.2686,37.1459,37.2523,52200.0
2011-04-01 10:20:00,45.55,45.6,45.48,45.5,91600.0,37.2523,37.2931,37.195,37.2114,91600.0
2011-04-01 10:25:00,45.5,45.53,45.44,45.48,51000.0,37.2114,37.2359,37.1623,37.195,51000.0
2011-04-01 10:30:00,45.49,45.52,45.48,45.52,38800.0,37.2032,37.2277,37.195,37.2277,38800.0
2011-04-01 10:35:00,45.52,45.53,45.43,45.43,41900.0,37.2277,37.2359,37.1541,37.1541,41900.0
2011-04-01 10:40:00,45.44,45.44,45.4,45.41,30000.0,37.1623,37.1623,37.1296,37.1378,30000.0
2011-04-01 10:45:00,45.41,45.44,45.36,45.38,97900.0,37.1378,37.1623,37.0969,37.1132,97900.0
2011-04-01 10:50:00,45.38,45.45,45.37,45.45,51100.0,37.1132,37.1705,37.105,37.1705,51100.0
2011-04-01 10:55:00,45.45,45.46,45.42,45.43,43600.0,37.1705,37.1786,37.1459,37.1541,43600.0
2011-04-01 11:00:00,45.43,45.47,45.41,45.42,59400.0,37.1541,37.1868,37.1378,37.1459,59400.0
2011-04-01 11:05:00,45.41,45.47,45.38,45.45,47400.0,37.1378,37.1868,37.1132,37.1705,47400.0
2011-04-01 11:10:00,45.44,45.48,45.41,45.43,53500.0,37.1623,37.195,37.1378,37.1541,53500.0
2011-04-01 11:15:00,45.43,45.45,45.4,45.4,35100.0,37.1541,37.1705,37.1296,37.1296,35100.0
2011-04-01 11:20:00,45.4,45.45,45.39,45.4,41600.0,37.1296,37.1705,37.1214,37.1296,41600.0
2011-04-01 11:25:00,45.41,45.42,45.39,45.42,25300.0,37.1378,37.1459,37.1214,37.1459,25300.0
2011-04-01 11:30:00,45.42,45.45,45.39,45.44,27100.0,37.1459,37.1705,37.1214,37.1623,27100.0
2011-04-01 11:35:00,45.45,45.47,45.42,45.44,34800.0,37.1705,37.1868,37.1459,37.1623,34800.0
2011-04-01 11:40:00,45.44,45.46,45.41,45.45,28400.0,37.1623,37.1786,37.1378,37.1705,28400.0
2011-04-01 11:45:00,45.44,45.45,45.39,45.42,30800.0,37.1623,37.1705,37.1214,37.1459,30800.0
2011-04-01 11:50:00,45.42,45.43,45.39,45.43,20000.0,37.1459,37.1541,37.1214,37.1541,20000.0
2011-04-01 11:55:00,45.43,45.44,45.39,45.39,51200.0,37.1541,37.1623,37.1214,37.1214,51200.0
2011-04-01 12:00:00,45.39,45.41,45.37,45.37,37700.0,37.1214,37.1378,37.105,37.105,37700.0
2011-04-01 12:05:00,45.38,45.4,45.38,45.4,22700.0,37.1132,37.1296,37.1132,37.1296,22700.0
2011-04-01 12:10:00,45.39,45.4,45.34,45.37,51300.0,37.1214,37.1296,37.0805,37.105,51300.0
2011-04-01 12:15:00,45.37,45.41,45.36,45.41,57300.0,37.105,37.1378,37.0969,37.1378,57300.0
2011-04-01 12:20:00,45.41,45.42,45.38,45.39,28500.0,37.1378,37.1459,37.1132,37.1214,28500.0
2011-04-01 12:25:00,45.4,45.44,45.39,45.4,29300.0,37.1296,37.1623,37.1214,37.1296,29300.0
2011-04-01 12:30:00,45.4,45.41,45.37,45.38,31000.0,37.1296,37.1378,37.105,37.1132,31000.0
2011-04-01 12:35:00,45.37,45.41,45.37,45.39,44300.0,37.105,37.1378,37.105,37.1214,44300.0
2011-04-01 12:40:00,45.39,45.41,45.37,45.38,17900.0,37.1214,37.1378,37.105,37.1132,17900.0
2011-04-01 12:45:00,45.39,45.39,45.34,45.36,15600.0,37.1214,37.1214,37.0805,37.0969,15600.0
2011-04-01 12:50:00,45.36,45.41,45.35,45.35,103700.0,37.0969,37.1378,37.0887,37.0887,103700.0
2011-04-01 12:55:00,45.36,45.36,45.35,45.36,8200.0,37.0969,37.0969,37.0887,37.0969,8200.0
2011-04-01 13:00:00,45.36,45.4,45.35,45.39,18300.0,37.0969,37.1296,37.0887,37.1214,18300.0
2011-04-01 13:05:00,45.39,45.4,45.35,45.4,33800.0,37.1214,37.1296,37.0887,37.1296,33800.0
2011-04-01 13:10:00,45.4,45.4,45.35,45.35,43400.0,37.1296,37.1296,37.0887,37.0887,43400.0
2011-04-01 13:15:00,45.35,45.36,45.31,45.35,32200.0,37.0887,37.0969,37.056,37.0887,32200.0
2011-04-01 13:20:00,45.36,45.38,45.33,45.37,15100.0,37.0969,37.1132,37.0723,37.105,15100.0
2011-04-01 13:25:00,45.38,45.4,45.37,45.38,17300.0,37.1132,37.1296,37.105,37.1132,17300.0
2011-04-01 13:30:00,45.38,45.41,45.37,45.39,20300.0,37.1132,37.1378,37.105,37.1214,20300.0
2011-04-01 13:35:00,45.4,45.41,45.39,45.41,13800.0,37.1296,37.1378,37.1214,37.1378,13800.0
2011-04-01 13:40:00,45.41,45.41,45.36,45.37,22600.0,37.1378,37.1378,37.0969,37.105,22600.0
2011-04-01 13:45:00,45.36,45.37,45.34,45.35,8500.0,37.0969,37.105,37.0805,37.0887,8500.0
2011-04-01 13:50:00,45.36,45.4,45.36,45.37,23600.0,37.0969,37.1296,37.0969,37.105,23600.0
2011-04-01 13:55:00,45.37,45.41,45.36,45.4,14800.0,37.105,37.1378,37.0969,37.1296,14800.0
2011-04-01 14:00:00,45.4,45.45,45.4,45.42,74400.0,37.1296,37.1705,37.1296,37.1459,74400.0
2011-04-01 14:05:00,45.42,45.45,45.41,45.45,41900.0,37.1459,37.1705,37.1378,37.1705,41900.0
2011-04-01 14:10:00,45.45,45.47,45.43,45.44,27500.0,37.1705,37.1868,37.1541,37.1623,27500.0
2011-04-01 14:15:00,45.44,45.46,45.39,45.39,33000.0,37.1623,37.1786,37.1214,37.1214,33000.0
2011-04-01 14:20:00,45.4,45.42,45.35,45.38,51000.0,37.1296,37.1459,37.0887,37.1132,51000.0
2011-04-01 14:25:00,45.38,45.41,45.37,45.4,28000.0,37.1132,37.1378,37.105,37.1296,28000.0
2011-04-01 14:30:00,45.4,45.42,45.39,45.41,58200.0,37.1296,37.1459,37.1214,37.1378,58200.0
2011-04-01 14:35:00,45.41,45.43,45.39,45.4,50600.0,37.1378,37.1541,37.1214,37.1296,50600.0
2011-04-01 14:40:00,45.39,45.41,45.36,45.39,43000.0,37.1214,37.1378,37.0969,37.1214,43000.0
2011-04-01 14:45:00,45.4,45.4,45.32,45.34,62500.0,37.1296,37.1296,37.0642,37.0805,62500.0
2011-04-01 14:50:00,45.34,45.39,45.33,45.34,57300.0,37.0805,37.1214,37.0723,37.0805,57300.0
2011-04-01 14:55:00,45.35,45.37,45.32,45.35,65800.0,37.0887,37.105,37.0642,37.0887,65800.0
2011-04-01 15:00:00,45.34,45.35,45.26,45.31,52700.0,37.0805,37.0887,37.0151,37.056,52700.0
2011-04-01 15:05:00,45.31,45.33,45.29,45.3,33900.0,37.056,37.0723,37.0396,37.0478,33900.0
2011-04-01 15:10:00,45.3,45.31,45.22,45.23,47800.0,37.0478,37.056,36.9824,36.9905,47800.0
2011-04-01 15:15:00,45.22,45.24,45.2,45.21,56700.0,36.9824,36.9987,36.966,36.9742,56700.0
2011-04-01 15:20:00,45.21,45.26,45.2,45.22,46800.0,36.9742,37.0151,36.966,36.9824,46800.0
2011-04-01 15:25:00,45.22,45.3,45.22,45.25,51600.0,36.9824,37.0478,36.9824,37.0069,51600.0
2011-04-01 15:30:00,45.25,45.33,45.25,45.3,54100.0,37.0069,37.0723,37.0069,37.0478,54100.0
2011-04-01 15:35:00,45.3,45.33,45.27,45.33,61900.0,37.0478,37.0723,37.0233,37.0723,61900.0
2011-04-01 15:40:00,45.33,45.37,45.29,45.37,90500.0,37.0723,37.105,37.0396,37.105,90500.0
2011-04-01 15:45:00,45.37,45.4,45.3,45.31,117400.0,37.105,37.1296,37.0478,37.056,117400.0
2011-04-01 15:50:00,45.31,45.35,45.31,45.35,100100.0,37.056,37.0887,37.056,37.0887,100100.0
2011-04-01 15:55:00,45.35,45.37,45.31,45.34,307500.0,37.0887,37.105,37.056,37.0805,307500.0
2011-04-04 09:30:00,45.61,45.61,45.36,45.47,83900.0,37.3013,37.3013,37.0969,37.1868,83900.0
2011-04-04 09:35:00,45.48,45.63,45.46,45.5,74600.0,37.195,37.3177,37.1786,37.2114,74600.0
2011-04-04 09:40:00,45.5,45.59,45.43,45.5,69500.0,37.2114,37.285,37.1541,37.2114,69500.0
2011-04-04 09:45:00,45.5,45.61,45.5,45.59,61800.0,37.2114,37.3013,37.2114,37.285,61800.0
2011-04-04 09:50:00,45.6,45.61,45.37,45.45,77300.0,37.2931,37.3013,37.105,37.1705,77300.0
2011-04-04 09:55:00,45.46,45.46,45.36,45.44,88000.0,37.1786,37.1786,37.0969,37.1623,88000.0
2011-04-04 10:00:00,45.44,45.45,45.34,45.39,37900.0,37.1623,37.1705,37.0805,37.1214,37900.0
2011-04-04 10:05:00,45.39,45.4,45.35,45.37,32100.0,37.1214,37.1296,37.0887,37.105,32100.0
2011-04-04 10:10:00,45.38,45.38,45.29,45.37,39400.0,37.1132,37.1132,37.0396,37.105,39400.0
2011-04-04 10:15:00,45.36,45.38,45.34,45.35,28900.0,37.0969,37.1132,37.0805,37.0887,28900.0
2011-04-04 10:20:00,45.35,45.37,45.32,45.35,30300.0,37.0887,37.105,37.0642,37.0887,30300.0
2011-04-04 10:25:00,45.36,45.37,45.29,45.31,19400.0,37.0969,37.105,37.0396,37.056,19400.0
2011-04-04 10:30:00,45.3,45.37,45.3,45.37,21800.0,37.0478,37.105,37.0478,37.105,21800.0
2011-04-04 10:35:00,45.37,45.38,45.29,45.31,47200.0,37.105,37.1132,37.0396,37.056,47200.0
2011-04-04 10:40:00,45.32,45.36,45.26,45.29,28500.0,37.0642,37.0969,37.0151,37.0396,28500.0
2011-04-04 10:45:00,45.29,45.34,45.27,45.3,37800.0,37.0396,37.0805,37.0233,37.0478,37800.0
2011-04-04 10:50:00,45.3,45.3,45.27,45.27,20400.0,37.0478,37.0478,37.0233,37.0233,20400.0
2011-04-04 10:55:00,45.27,45.27,45.17,45.19,54900.0,37.0233,37.0233,36.9415,36.9578,54900.0
2011-04-04 11:00:00,45.19,45.25,45.19,45.23,34600.0,36.9578,37.0069,36.9578,36.9905,34600.0
2011-04-04 11:05:00,45.23,45.23,45.17,45.21,21200.0,36.9905,36.9905,36.9415,36.9742,21200.0
2011-04-04 11:10:00,45.22,45.24,45.18,45.22,18600.0,36.9824,36.9987,36.9497,36.9824,18600.0
2011-04-04 11:15:00,45.21,45.25,45.2,45.23,12500.0,36.9742,37.0069,36.966,36.9905,12500.0
2011-04-04 11:20:00,45.23,45.23,45.21,45.21,21900.0,36.9905,36.9905,36.9742,36.9742,21900.0
2011-04-04 11:25:00,45.21,45.23,45.15,45.22,53200.0,36.9742,36.9905,36.9251,36.9824,53200.0
2011-04-04 11:30:00,45.21,45.24,45.19,45.19,37500.0,36.9742,36.9987,36.9578,36.9578,37500.0
2011-04-04 11:35:00,45.19,45.21,45.17,45.21,21300.0,36.9578,36.9742,36.9415,36.9742,21300.0
2011-04-04 11:40:00,45.21,45.21,45.17,45.17,18000.0,36.9742,36.9742,36.9415,36.9415,18000.0
2011-04-04 11:45:00,45.17,45.22,45.16,45.22,36000.0,36.9415,36.9824,36.9333,36.9824,36000.0
2011-04-04 11:50:00,45.22,45.24,45.21,45.23,17100.0,36.9824,36.9987,36.9742,36.9905,17100.0
2011-04-04 11:55:00,45.22,45.24,45.22,45.23,25400.0,36.9824,36.9987,36.9824,36.9905,25400.0
2011-04-04 12:00:00,45.23,45.24,45.22,45.23,39900.0,36.9905,36.9987,36.9824,36.9905,39900.0
2011-04-04 12:05:00,45.22,45.24,45.21,45.22,19600.0,36.9824,36.9987,36.9742,36.9824,19600.0
2011-04-04 12:10:00,45.22,45.24,45.21,45.23,69700.0,36.9824,36.9987,36.9742,36.9905,69700.0
2011-04-04 12:15:00,45.24,45.24,45.22,45.23,32300.0,36.9987,36.9987,36.9824,36.9905,32300.0
2011-04-04 12:20:00,45.23,45.24,45.22,45.22,33900.0,36.9905,36.9987,36.9824,36.9824,33900.0
2011-04-04 12:25:00,45.22,45.25,45.22,45.23,35300.0,36.9824,37.0069,36.9824,36.9905,35300.0
2011-04-04 12:30:00,45.23,45.25,45.22,45.23,34300.0,36.9905,37.0069,36.9824,36.9905,34300.0
2011-04-04 12:35:00,45.23,45.25,45.2,45.24,83100.0,36.9905,37.0069,36.966,36.9987,83100.0
2011-04-04 12:40:00,45.25,45.27,45.25,45.27,51900.0,37.0069,37.0233,37.0069,37.0233,51900.0
2011-04-04 12:45:00,45.26,45.28,45.26,45.28,47500.0,37.0151,37.0314,37.0151,37.0314,47500.0
2011-04-04 12:50:00,45.28,45.37,45.27,45.33,150600.0,37.0314,37.105,37.0233,37.0723,150600.0
2011-04-04 12:55:00,45.33,45.38,45.31,45.34,78100.0,37.0723,37.1132,37.056,37.0805,78100.0
2011-04-04 13:00:00,45.34,45.35,45.33,45.34,8300.0,37.0805,37.0887,37.0723,37.0805,8300.0
2011-04-04 13:05:00,45.35,45.35,45.31,45.33,101700.0,37.0887,37.0887,37.056,37.0723,101700.0
2011-04-04 13:10:00,45.33,45.37,45.32,45.37,50500.0,37.0723,37.105,37.0642,37.105,50500.0
2011-04-04 13:15:00,45.37,45.43,45.37,45.43,48700.0,37.105,37.1541,37.105,37.1541,48700.0
2011-04-04 13:20:00,45.43,45.45,45.42,45.44,17500.0,37.1541,37.1705,37.1459,37.1623,17500.0
2011-04-04 13:25:00,45.43,45.45,45.43,45.44,21000.0,37.1541,37.1705,37.1541,37.1623,21000.0
2011-04-04 13:30:00,45.44,45.44,45.37,45.37,28000.0,37.1623,37.1623,37.105,37.105,28000.0
2011-04-04 13:35:00,45.37,45.38,45.35,45.36,40800.0,37.105,37.1132,37.0887,37.0969,40800.0
2011-04-04 13:40:00,45.35,45.4,45.32,45.34,106500.0,37.0887,37.1296,37.0642,37.0805,106500.0
2011-04-04 13:45:00,45.33,45.34,45.3,45.31,45400.0,37.0723,37.0805,37.0478,37.056,45400.0
2011-04-04 13:50:00,45.3,45.31,45.26,45.31,35000.0,37.0478,37.056,37.0151,37.056,35000.0
2011-04-04 13:55:00,45.3,45.33,45.29,45.33,16300.0,37.0478,37.0723,37.0396,37.0723,16300.0
2011-04-04 14:00:00,45.33,45.34,45.26,45.31,30400.0,37.0723,37.0805,37.0151,37.056,30400.0
2011-04-04 14:05:00,45.31,45.38,45.31,45.34,34600.0,37.056,37.1132,37.056,37.0805,34600.0
2011-04-04 14:10:00,45.34,45.36,45.33,45.34,11200.0,37.0805,37.0969,37.0723,37.0805,11200.0
2011-04-04 14:15:00,45.34,45.35,45.32,45.33,18800.0,37.0805,37.0887,37.0642,37.0723,18800.0
2011-04-04 14:20:00,45.33,45.37,45.33,45.34,26100.0,37.0723,37.105,37.0723,37.0805,26100.0
2011-04-04 14:25:00,45.33,45.39,45.31,45.34,45800.0,37.0723,37.1214,37.056,37.0805,45800.0
2011-04-04 14:30:00,45.34,45.41,45.34,45.4,23700.0,37.0805,37.1378,37.0805,37.1296,23700.0
2011-04-04 14:35:00,45.38,45.38,45.34,45.35,45800.0,37.1132,37.1132,37.0805,37.0887,45800.0
2011-04-04 14:40:00,45.35,45.36,45.32,45.35,42400.0,37.0887,37.0969,37.0642,37.0887,42400.0
2011-04-04 14:45:00,45.35,45.36,45.33,45.35,22300.0,37.0887,37.0969,37.0723,37.0887,22300.0
2011-04-04 14:50:00,45.35,45.35,45.32,45.33,34900.0,37.0887,37.0887,37.0642,37.0723,34900.0
2011-04-04 14:55:00,45.33,45.37,45.33,45.37,43300.0,37.0723,37.105,37.0723,37.105,43300.0
2011-04-04 15:00:00,45.37,45.37,45.3,45.36,162100.0,37.105,37.105,37.0478,37.0969,162100.0
2011-04-04 15:05:00,45.36,45.4,45.36,45.4,111300.0,37.0969,37.1296,37.0969,37.1296,111300.0
2011-04-04 15:10:00,45.39,45.45,45.39,45.41,113400.0,37.1214,37.1705,37.1214,37.1378,113400.0
2011-04-04 15:15:00,45.41,45.43,45.41,45.42,26500.0,37.1378,37.1541,37.1378,37.1459,26500.0
2011-04-04 15:20:00,45.41,45.45,45.41,45.42,93800.0,37.1378,37.1705,37.1378,37.1459,93800.0
2011-04-04 15:25:00,45.43,45.5,45.42,45.48,77200.0,37.1541,37.2114,37.1459,37.195,77200.0
2011-04-04 15:30:00,45.48,45.48,45.41,45.43,104900.0,37.195,37.195,37.1378,37.1541,104900.0
2011-04-04 15:35:00,45.43,45.45,45.41,45.44,66300.0,37.1541,37.1705,37.1378,37.1623,66300.0
2011-04-04 15:40:00,45.45,45.47,45.42,45.44,87500.0,37.1705,37.1868,37.1459,37.1623,87500.0
2011-04-04 15:45:00,45.45,45.47,45.4,45.43,107700.0,37.1705,37.1868,37.1296,37.1541,107700.0
2011-04-04 15:50:00,45.43,45.46,45.38,45.39,92700.0,37.1541,37.1786,37.1132,37.1214,92700.0
2011-04-04 15:55:00,45.39,45.43,45.39,45.42,125300.0,37.1214,37.1541,37.1214,37.1459,125300.0
2011-04-05 09:30:00,45.24,45.24,45.1,45.11,130700.0,36.9987,36.9987,36.8842,36.8924,130700.0
2011-04-05 09:35:00,45.11,45.23,45.11,45.17,66300.0,36.8924,36.9905,36.8924,36.9415,66300.0
2011-04-05 09:40:00,45.17,45.2,45.13,45.14,37500.0,36.9415,36.966,36.9088,36.9169,37500.0
2011-04-05 09:45:00,45.17,45.22,45.1,45.19,105200.0,36.9415,36.9824,36.8842,36.9578,105200.0
2011-04-05 09:50:00,45.19,45.26,45.16,45.23,98000.0,36.9578,37.0151,36.9333,36.9905,98000.0
2011-04-05 09:55:00,45.24,45.39,45.21,45.39,63600.0,36.9987,37.1214,36.9742,37.1214,63600.0
2011-04-05 10:00:00,45.37,45.37,45.22,45.24,76000.0,37.105,37.105,36.9824,36.9987,76000.0
2011-04-05 10:05:00,45.25,45.31,45.24,45.26,73300.0,37.0069,37.056,36.9987,37.0151,73300.0
2011-04-05 10:10:00,45.25,45.34,45.25,45.3,22200.0,37.0069,37.0805,37.0069,37.0478,22200.0
2011-04-05 10:15:00,45.3,45.4,45.3,45.38,47900.0,37.0478,37.1296,37.0478,37.1132,47900.0
2011-04-05 10:20:00,45.37,45.49,45.37,45.47,102500.0,37.105,37.2032,37.105,37.1868,102500.0
2011-04-05 10:25:00,45.47,45.55,45.47,45.49,40300.0,37.1868,37.2523,37.1868,37.2032,40300.0
2011-04-05 10:30:00,45.5,45.6,45.49,45.54,46900.0,37.2114,37.2931,37.2032,37.2441,46900.0
2011-04-05 10:35:00,45.55,45.58,45.45,45.48,94600.0,37.2523,37.2768,37.1705,37.195,94600.0
2011-04-05 10:40:00,45.48,45.5,45.43,45.48,73200.0,37.195,37.2114,37.1541,37.195,73200.0
2011-04-05 10:45:00,45.49,45.53,45.45,45.5,48200.0,37.2032,37.2359,37.1705,37.2114,48200.0
2011-04-05 10:50:00,45.49,45.5,45.45,45.46,23900.0,37.2032,37.2114,37.1705,37.1786,23900.0
2011-04-05 10:55:00,45.46,45.47,45.4,45.47,45700.0,37.1786,37.1868,37.1296,37.1868,45700.0
2011-04-05 11:00:00,45.46,45.52,45.45,45.48,31100.0,37.1786,37.2277,37.1705,37.195,31100.0
2011-04-05 11:05:00,45.47,45.51,45.4,45.43,39700.0,37.1868,37.2195,37.1296,37.1541,39700.0
2011-04-05 11:10:00,45.42,45.44,45.35,45.41,100100.0,37.1459,37.1623,37.0887,37.1378,100100.0
2011-04-05 11:15:00,45.42,45.48,45.4,45.43,51900.0,37.1459,37.195,37.1296,37.1541,51900.0
2011-04-05 11:20:00,45.42,45.45,45.39,45.43,63400.0,37.1459,37.1705,37.1214,37.1541,63400.0
2011-04-05 11:25:00,45.44,45.48,45.42,45.48,33900.0,37.1623,37.195,37.1459,37.195,33900.0
2011-04-05 11:30:00,45.49,45.51,45.44,45.45,41800.0,37.2032,37.2195,37.1623,37.1705,41800.0
2011-04-05 11:35:00,45.45,45.5,45.44,45.5,34300.0,37.1705,37.2114,37.1623,37.2114,34300.0
2011-04-05 11:40:00,45.5,45.53,45.48,45.52,44400.0,37.2114,37.2359,37.195,37.2277,44400.0
2011-04-05 11:45:00,45.52,45.53,45.49,45.5,30800.0,37.2277,37.2359,37.2032,37.2114,30800.0
2011-04-05 11:50:00,45.5,45.52,45.48,45.51,33300.0,37.2114,37.2277,37.195,37.2195,33300.0
2011-04-05 11:55:00,45.51,45.6,45.5,45.56,112900.0,37.2195,37.2931,37.2114,37.2604,112900.0
2011-04-05 12:00:00,45.56,45.58,45.54,45.55,26100.0,37.2604,37.2768,37.2441,37.2523,26100.0
2011-04-05 12:05:00,45.57,45.58,45.52,45.53,18900.0,37.2686,37.2768,37.2277,37.2359,18900.0
2011-04-05 12:10:00,45.54,45.55,45.54,45.54,10800.0,37.2441,37.2523,37.2441,37.2441,10800.0
2011-04-05 12:15:00,45.54,45.54,45.52,45.52,20200.0,37.2441,37.2441,37.2277,37.2277,20200.0
2011-04-05 12:20:00,45.52,45.53,45.48,45.49,41800.0,37.2277,37.2359,37.195,37.2032,41800.0
2011-04-05 12:25:00,45.48,45.49,45.47,45.49,19700.0,37.195,37.2032,37.1868,37.2032,19700.0
2011-04-05 12:30:00,45.49,45.55,45.48,45.54,36100.0,37.2032,37.2523,37.195,37.2441,36100.0
2011-04-05 12:35:00,45.54,45.56,45.53,45.54,24400.0,37.2441,37.2604,37.2359,37.2441,24400.0
2011-04-05 12:40:00,45.55,45.55,45.52,45.54,12300.0,37.2523,37.2523,37.2277,37.2441,12300.0
2011-04-05 12:45:00,45.53,45.54,45.48,45.53,17900.0,37.2359,37.2441,37.195,37.2359,17900.0
2011-04-05 12:50:00,45.54,45.57,45.53,45.53,40700.0,37.2441,37.2686,37.2359,37.2359,40700.0
2011-04-05 12:55:00,45.53,45.56,45.53,45.54,12800.0,37.2359,37.2604,37.2359,37.2441,12800.0
2011-04-05 13:00:00,45.53,45.54,45.5,45.52,15800.0,37.2359,37.2441,37.2114,37.2277,15800.0
2011-04-05 13:05:00,45.52,45.53,45.5,45.5,14400.0,37.2277,37.2359,37.2114,37.2114,14400.0
2011-04-05 13:10:00,45.5,45.53,45.49,45.51,20000.0,37.2114,37.2359,37.2032,37.2195,20000.0
2011-04-05 13:15:00,45.51,45.52,45.49,45.5,17800.0,37.2195,37.2277,37.2032,37.2114,17800.0
2011-04-05 13:20:00,45.5,45.56,45.48,45.55,54700.0,37.2114,37.2604,37.195,37.2523,54700.0
2011-04-05 13:25:00,45.55,45.56,45.52,45.53,23900.0,37.2523,37.2604,37.2277,37.2359,23900.0
2011-04-05 13:30:00,45.52,45.53,45.49,45.5,24900.0,37.2277,37.2359,37.2032,37.2114,24900.0
2011-04-05 13:35:00,45.49,45.52,45.48,45.52,16400.0,37.2032,37.2277,37.195,37.2277,16400.0
2011-04-05 13:40:00,45.52,45.54,45.51,45.51,16500.0,37.2277,37.2441,37.2195,37.2195,16500.0
2011-04-05 13:45:00,45.52,45.54,45.51,45.52,30700.0,37.2277,37.2441,37.2195,37.2277,30700.0
2011-04-05 13:50:00,45.53,45.54,45.5,45.52,24300.0,37.2359,37.2441,37.2114,37.2277,24300.0
2011-04-05 13:55:00,45.52,45.54,45.51,45.51,18300.0,37.2277,37.2441,37.2195,37.2195,18300.0
2011-04-05 14:00:00,45.51,45.61,45.5,45.53,128500.0,37.2195,37.3013,37.2114,37.2359,128500.0
2011-04-05 14:05:00,45.52,45.54,45.49,45.5,32600.0,37.2277,37.2441,37.2032,37.2114,32600.0
2011-04-05 14:10:00,45.51,45.52,45.45,45.45,63300.0,37.2195,37.2277,37.1705,37.1705,63300.0
2011-04-05 14:15:00,45.45,45.49,45.42,45.49,51200.0,37.1705,37.2032,37.1459,37.2032,51200.0
2011-04-05 14:20:00,45.49,45.52,45.48,45.5,23300.0,37.2032,37.2277,37.195,37.2114,23300.0
2011-04-05 14:25:00,45.51,45.51,45.45,45.46,27000.0,37.2195,37.2195,37.1705,37.1786,27000.0
2011-04-05 14:30:00,45.46,45.51,45.45,45.47,131300.0,37.1786,37.2195,37.1705,37.1868,131300.0
2011-04-05 14:35:00,45.46,45.47,45.44,45.46,55700.0,37.1786,37.1868,37.1623,37.1786,55700.0
2011-04-05 14:40:00,45.45,45.45,45.38,45.39,37300.0,37.1705,37.1705,37.1132,37.1214,37300.0
2011-04-05 14:45:00,45.38,45.43,45.37,45.41,30800.0,37.1132,37.1541,37.105,37.1378,30800.0
2011-04-05 14:50:00,45.41,45.41,45.37,45.41,31100.0,37.1378,37.1378,37.105,37.1378,31100.0
2011-04-05 14:55:00,45.41,45.43,45.37,45.42,33000.0,37.1378,37.1541,37.105,37.1459,33000.0
2011-04-05 15:00:00,45.41,45.42,45.38,45.4,38600.0,37.1378,37.1459,37.1132,37.1296,38600.0
2011-04-05 15:05:00,45.4,45.43,45.36,45.37,61300.0,37.1296,37.1541,37.0969,37.105,61300.0
2011-04-05 15:10:00,45.37,45.42,45.35,45.41,79200.0,37.105,37.1459,37.0887,37.1378,79200.0
2011-04-05 15:15:00,45.4,45.44,45.4,45.44,69200.0,37.1296,37.1623,37.1296,37.1623,69200.0
2011-04-05 15:20:00,45.43,45.47,45.43,45.46,61100.0,37.1541,37.1868,37.1541,37.1786,61100.0
2011-04-05 15:25:00,45.46,45.46,45.45,45.46,26900.0,37.1786,37.1786,37.1705,37.1786,26900.0
2011-04-05 15:30:00,45.45,45.46,45.43,45.44,102700.0,37.1705,37.1786,37.1541,37.1623,102700.0
2011-04-05 15:35:00,45.44,45.45,45.41,45.45,134800.0,37.1623,37.1705,37.1378,37.1705,134800.0
2011-04-05 15:40:00,45.44,45.46,45.44,45.45,53900.0,37.1623,37.1786,37.1623,37.1705,53900.0
2011-04-05 15:45:00,45.46,45.46,45.44,45.46,206300.0,37.1786,37.1786,37.1623,37.1786,206300.0
2011-04-05 15:50:00,45.46,45.46,45.39,45.41,175900.0,37.1786,37.1786,37.1214,37.1378,175900.0
2011-04-05 15:55:00,45.41,45.43,45.39,45.43,264200.0,37.1378,37.1541,37.1214,37.1541,264200.0
2011-04-06 09:30:00,45.59,45.7,45.55,45.57,155900.0,37.43,37.5203,37.3971,37.4136,155900.0
2011-04-06 09:35:00,45.57,45.65,45.52,45.54,100700.0,37.4136,37.4792,37.3725,37.3889,100700.0
2011-04-06 09:40:00,45.55,45.74,45.55,45.71,157700.0,37.3971,37.5531,37.3971,37.5285,157700.0
2011-04-06 09:45:00,45.71,45.72,45.59,45.65,80200.0,37.5285,37.5367,37.43,37.4792,80200.0
2011-04-06 09:50:00,45.65,45.68,45.61,45.63,124500.0,37.4792,37.5039,37.4464,37.4628,124500.0
2011-04-06 09:55:00,45.64,45.72,45.62,45.7,94300.0,37.471,37.5367,37.4546,37.5203,94300.0
2011-04-06 10:00:00,45.7,45.72,45.65,45.71,181000.0,37.5203,37.5367,37.4792,37.5285,181000.0
2011-04-06 10:05:00,45.71,45.8,45.71,45.75,226300.0,37.5285,37.6024,37.5285,37.5613,226300.0
2011-04-06 10:10:00,45.75,45.8,45.74,45.79,81800.0,37.5613,37.6024,37.5531,37.5942,81800.0
2011-04-06 10:15:00,45.79,45.94,45.78,45.88,153700.0,37.5942,37.7173,37.586,37.6681,153700.0
2011-04-06 10:20:00,45.88,45.93,45.85,45.85,88900.0,37.6681,37.7091,37.6434,37.6434,88900.0
2011-04-06 10:25:00,45.86,45.96,45.86,45.9,77600.0,37.6517,37.7338,37.6517,37.6845,77600.0
2011-04-06 10:30:00,45.9,46.0,45.89,46.0,181600.0,37.6845,37.7666,37.6763,37.7666,181600.0
2011-04-06 10:35:00,46.0,46.09,45.99,46.09,107200.0,37.7666,37.8405,37.7584,37.8405,107200.0
2011-04-06 10:40:00,46.1,46.18,46.1,46.18,70100.0,37.8487,37.9144,37.8487,37.9144,70100.0
2011-04-06 10:45:00,46.18,46.26,46.17,46.25,177200.0,37.9144,37.9801,37.9062,37.9719,177200.0
2011-04-06 10:50:00,46.26,46.29,46.24,46.27,170700.0,37.9801,38.0047,37.9636,37.9883,170700.0
2011-04-06 10:55:00,46.27,46.27,46.14,46.17,217500.0,37.9883,37.9883,37.8815,37.9062,217500.0
2011-04-06 11:00:00,46.18,46.18,45.98,46.06,203700.0,37.9144,37.9144,37.7502,37.8159,203700.0
2011-04-06 11:05:00,46.06,46.14,46.0,46.11,160300.0,37.8159,37.8815,37.7666,37.8569,160300.0
2011-04-06 11:10:00,46.13,46.19,46.1,46.15,106200.0,37.8733,37.9226,37.8487,37.8898,106200.0
2011-04-06 11:15:00,46.16,46.19,46.13,46.18,112300.0,37.898,37.9226,37.8733,37.9144,112300.0
2011-04-06 11:20:00,46.19,46.29,46.17,46.27,167900.0,37.9226,38.0047,37.9062,37.9883,167900.0
2011-04-06 11:25:00,46.27,46.3,46.26,46.3,66200.0,37.9883,38.0129,37.9801,38.0129,66200.0
2011-04-06 11:30:00,46.3,46.35,46.29,46.32,128300.0,38.0129,38.054,38.0047,38.0293,128300.0
2011-04-06 11:35:00,46.31,46.33,46.16,46.17,92800.0,38.0211,38.0375,37.898,37.9062,92800.0
2011-04-06 11:40:00,46.18,46.19,46.11,46.15,95800.0,37.9144,37.9226,37.8569,37.8898,95800.0
2011-04-06 11:45:00,46.15,46.17,46.11,46.12,97800.0,37.8898,37.9062,37.8569,37.8651,97800.0
2011-04-06 11:50:00,46.12,46.18,46.08,46.09,121200.0,37.8651,37.9144,37.8323,37.8405,121200.0
2011-04-06 11:55:00,46.1,46.12,46.04,46.04,91900.0,37.8487,37.8651,37.7994,37.7994,91900.0
2011-04-06 12:00:00,46.04,46.11,46.03,46.11,69200.0,37.7994,37.8569,37.7912,37.8569,69200.0
2011-04-06 12:05:00,46.11,46.17,46.08,46.16,43000.0,37.8569,37.9062,37.8323,37.898,43000.0
2011-04-06 12:10:00,46.16,46.17,46.09,46.14,62800.0,37.898,37.9062,37.8405,37.8815,62800.0
2011-04-06 12:15:00,46.13,46.14,46.06,46.12,53300.0,37.8733,37.8815,37.8159,37.8651,53300.0
2011-04-06 12:20:00,46.12,46.2,46.12,46.18,58200.0,37.8651,37.9308,37.8651,37.9144,58200.0
2011-04-06 12:25:00,46.18,46.2,46.16,46.2,26500.0,37.9144,37.9308,37.898,37.9308,26500.0
2011-04-06 12:30:00,46.2,46.21,46.15,46.15,59100.0,37.9308,37.939,37.8898,37.8898,59100.0
2011-04-06 12:35:00,46.16,46.17,46.13,46.15,32400.0,37.898,37.9062,37.8733,37.8898,32400.0
2011-04-06 12:40:00,46.15,46.22,46.14,46.19,47600.0,37.8898,37.9472,37.8815,37.9226,47600.0
2011-04-06 12:45:00,46.19,46.2,46.15,46.16,37900.0,37.9226,37.9308,37.8898,37.898,37900.0
2011-04-06 12:50:00,46.16,46.21,46.15,46.21,24900.0,37.898,37.939,37.8898,37.939,24900.0
2011-04-06 12:55:00,46.21,46.25,46.2,46.25,49200.0,37.939,37.9719,37.9308,37.9719,49200.0
2011-04-06 13:00:00,46.25,46.25,46.22,46.25,43000.0,37.9719,37.9719,37.9472,37.9719,43000.0
2011-04-06 13:05:00,46.25,46.26,46.23,46.24,48900.0,37.9719,37.9801,37.9554,37.9636,48900.0
2011-04-06 13:10:00,46.24,46.26,46.21,46.22,43100.0,37.9636,37.9801,37.939,37.9472,43100.0
2011-04-06 13:15:00,46.23,46.27,46.23,46.25,50500.0,37.9554,37.9883,37.9554,37.9719,50500.0
2011-04-06 13:20:00,46.25,46.27,46.24,46.25,47700.0,37.9719,37.9883,37.9636,37.9719,47700.0
2011-04-06 13:25:00,46.25,46.25,46.23,46.24,47100.0,37.9719,37.9719,37.9554,37.9636,47100.0
2011-04-06 13:30:00,46.25,46.3,46.25,46.28,63900.0,37.9719,38.0129,37.9719,37.9965,63900.0
2011-04-06 13:35:00,46.29,46.29,46.26,46.27,22500.0,38.0047,38.0047,37.9801,37.9883,22500.0
2011-04-06 13:40:00,46.26,46.28,46.23,46.26,38400.0,37.9801,37.9965,37.9554,37.9801,38400.0
2011-04-06 13:45:00,46.26,46.29,46.25,46.27,45800.0,37.9801,38.0047,37.9719,37.9883,45800.0
2011-04-06 13:50:00,46.28,46.33,46.27,46.3,51300.0,37.9965,38.0375,37.9883,38.0129,51300.0
2011-04-06 13:55:00,46.3,46.32,46.3,46.32,18600.0,38.0129,38.0293,38.0129,38.0293,18600.0
2011-04-06 14:00:00,46.31,46.32,46.3,46.3,39000.0,38.0211,38.0293,38.0129,38.0129,39000.0
2011-04-06 14:05:00,46.3,46.34,46.3,46.34,62400.0,38.0129,38.0457,38.0129,38.0457,62400.0
2011-04-06 14:10:00,46.33,46.36,46.33,46.35,87000.0,38.0375,38.0622,38.0375,38.054,87000.0
2011-04-06 14:15:00,46.35,46.36,46.33,46.34,55900.0,38.054,38.0622,38.0375,38.0457,55900.0
2011-04-06 14:20:00,46.34,46.35,46.31,46.33,92400.0,38.0457,38.054,38.0211,38.0375,92400.0
2011-04-06 14:25:00,46.32,46.33,46.32,46.32,21400.0,38.0293,38.0375,38.0293,38.0293,21400.0
2011-04-06 14:30:00,46.32,46.35,46.32,46.34,31700.0,38.0293,38.054,38.0293,38.0457,31700.0
2011-04-06 14:35:00,46.34,46.38,46.33,46.34,136600.0,38.0457,38.0786,38.0375,38.0457,136600.0
2011-04-06 14:40:00,46.34,46.35,46.32,46.33,30300.0,38.0457,38.054,38.0293,38.0375,30300.0
2011-04-06 14:45:00,46.34,46.36,46.33,46.33,47800.0,38.0457,38.0622,38.0375,38.0375,47800.0
2011-04-06 14:50:00,46.33,46.34,46.3,46.31,52700.0,38.0375,38.0457,38.0129,38.0211,52700.0
2011-04-06 14:55:00,46.31,46.31,46.28,46.31,46100.0,38.0211,38.0211,37.9965,38.0211,46100.0
2011-04-06 15:00:00,46.31,46.34,46.29,46.34,69900.0,38.0211,38.0457,38.0047,38.0457,69900.0
2011-04-06 15:05:00,46.34,46.36,46.34,46.35,78100.0,38.0457,38.0622,38.0457,38.054,78100.0
2011-04-06 15:10:00,46.35,46.36,46.31,46.33,114700.0,38.054,38.0622,38.0211,38.0375,114700.0
2011-04-06 15:15:00,46.33,46.34,46.26,46.29,117400.0,38.0375,38.0457,37.9801,38.0047,117400.0
2011-04-06 15:20:00,46.29,46.3,46.27,46.29,60400.0,38.0047,38.0129,37.9883,38.0047,60400.0
2011-04-06 15:25:00,46.3,46.33,46.28,46.29,88100.0,38.0129,38.0375,37.9965,38.0047,88100.0
2011-04-06 15:30:00,46.28,46.39,46.27,46.38,253000.0,37.9965,38.0868,37.9883,38.0786,253000.0
2011-04-06 15:35:00,46.39,46.4,46.37,46.39,111000.0,38.0868,38.095,38.0704,38.0868,111000.0
2011-04-06 15:40:00,46.4,46.41,46.36,46.39,212600.0,38.095,38.1032,38.0622,38.0868,212600.0
2011-04-06 15:45:00,46.38,46.38,46.32,46.32,203000.0,38.0786,38.0786,38.0293,38.0293,203000.0
2011-04-06 15:50:00,46.32,46.34,46.29,46.3,220600.0,38.0293,38.0457,38.0047,38.0129,220600.0
2011-04-06 15:55:00,46.3,46.33,46.28,46.29,301300.0,38.0129,38.0375,37.9965,38.0047,301300.0
2011-04-07 09:30:00,46.18,46.22,46.11,46.16,138200.0,37.9144,37.9472,37.8569,37.898,138200.0
2011-04-07 09:35:00,46.18,46.18,45.96,45.97,114100.0,37.9144,37.9144,37.7338,37.742,114100.0
2011-04-07 09:40:00,45.97,46.37,45.96,46.35,164100.0,37.742,38.0704,37.7338,38.054,164100.0
2011-04-07 09:45:00,46.36,46.37,46.1,46.13,99100.0,38.0622,38.0704,37.8487,37.8733,99100.0
2011-04-07 09:50:00,46.12,46.19,46.1,46.19,57400.0,37.8651,37.9226,37.8487,37.9226,57400.0
2011-04-07 09:55:00,46.19,46.22,46.15,46.17,71700.0,37.9226,37.9472,37.8898,37.9062,71700.0
2011-04-07 10:00:00,46.17,46.19,46.11,46.15,43800.0,37.9062,37.9226,37.8569,37.8898,43800.0
2011-04-07 10:05:00,46.15,46.16,46.05,46.05,89700.0,37.8898,37.898,37.8076,37.8076,89700.0
2011-04-07 10:10:00,46.05,46.11,46.05,46.09,53300.0,37.8076,37.8569,37.8076,37.8405,53300.0
2011-04-07 10:15:00,46.09,46.11,46.09,46.09,73100.0,37.8405,37.8569,37.8405,37.8405,73100.0
2011-04-07 10:20:00,46.09,46.18,46.08,46.18,65300.0,37.8405,37.9144,37.8323,37.9144,65300.0
2011-04-07 10:25:00,46.18,46.2,46.15,46.15,56500.0,37.9144,37.9308,37.8898,37.8898,56500.0
2011-04-07 10:30:00,46.15,46.16,46.06,46.06,62200.0,37.8898,37.898,37.8159,37.8159,62200.0
2011-04-07 10:35:00,46.06,46.07,45.8,45.91,224400.0,37.8159,37.8241,37.6024,37.6927,224400.0
2011-04-07 10:40:00,45.9,45.93,45.71,45.93,302700.0,37.6845,37.7091,37.5285,37.7091,302700.0
2011-04-07 10:45:00,45.92,46.0,45.89,45.99,183900.0,37.7009,37.7666,37.6763,37.7584,183900.0
2011-04-07 10:50:00,45.99,46.0,45.96,45.99,145200.0,37.7584,37.7666,37.7338,37.7584,145200.0
2011-04-07 10:55:00,45.99,46.0,45.96,46.0,186400.0,37.7584,37.7666,37.7338,37.7666,186400.0
2011-04-07 11:00:00,46.0,46.01,45.85,45.9,369700.0,37.7666,37.7748,37.6434,37.6845,369700.0
2011-04-07 11:05:00,45.9,45.95,45.86,45.87,69700.0,37.6845,37.7255,37.6517,37.6599,69700.0
2011-04-07 11:10:00,45.87,45.95,45.86,45.94,125600.0,37.6599,37.7255,37.6517,37.7173,125600.0
2011-04-07 11:15:00,45.94,46.0,45.93,45.96,81000.0,37.7173,37.7666,37.7091,37.7338,81000.0
2011-04-07 11:20:00,45.96,45.97,45.92,45.96,33200.0,37.7338,37.742,37.7009,37.7338,33200.0
2011-04-07 11:25:00,45.96,46.06,45.95,46.04,141800.0,37.7338,37.8159,37.7255,37.7994,141800.0
2011-04-07 11:30:00,46.04,46.05,45.81,45.81,98500.0,37.7994,37.8076,37.6106,37.6106,98500.0
2011-04-07 11:35:00,45.81,45.9,45.75,45.88,88000.0,37.6106,37.6845,37.5613,37.6681,88000.0
2011-04-07 11:40:00,45.87,45.88,45.82,45.83,87400.0,37.6599,37.6681,37.6188,37.627,87400.0
2011-04-07 11:45:00,45.83,45.84,45.77,45.79,65800.0,37.627,37.6352,37.5778,37.5942,65800.0
2011-04-07 11:50:00,45.8,45.84,45.78,45.83,61100.0,37.6024,37.6352,37.586,37.627,61100.0
2011-04-07 11:55:00,45.82,45.96,45.81,45.94,59800.0,37.6188,37.7338,37.6106,37.7173,59800.0
2011-04-07 12:00:00,45.93,46.09,45.92,46.03,108100.0,37.7091,37.8405,37.7009,37.7912,108100.0
2011-04-07 12:05:00,46.03,46.13,46.02,46.1,73900.0,37.7912,37.8733,37.783,37.8487,73900.0
2011-04-07 12:10:00,46.1,46.1,46.01,46.05,122300.0,37.8487,37.8487,37.7748,37.8076,122300.0
2011-04-07 12:15:00,46.05,46.13,46.05,46.1,37400.0,37.8076,37.8733,37.8076,37.8487,37400.0
2011-04-07 12:20:00,46.1,46.1,46.03,46.04,32500.0,37.8487,37.8487,37.7912,37.7994,32500.0
2011-04-07 12:25:00,46.04,46.06,46.03,46.03,17100.0,37.7994,37.8159,37.7912,37.7912,17100.0
2011-04-07 12:30:00,46.03,46.06,46.03,46.05,20000.0,37.7912,37.8159,37.7912,37.8076,20000.0
2011-04-07 12:35:00,46.05,46.14,46.05,46.12,30800.0,37.8076,37.8815,37.8076,37.8651,30800.0
2011-04-07 12:40:00,46.12,46.13,46.1,46.11,18800.0,37.8651,37.8733,37.8487,37.8569,18800.0
2011-04-07 12:45:00,46.1,46.12,46.08,46.08,22700.0,37.8487,37.8651,37.8323,37.8323,22700.0
2011-04-07 12:50:00,46.08,46.09,46.08,46.08,4700.0,37.8323,37.8405,37.8323,37.8323,4700.0
2011-04-07 12:55:00,46.09,46.1,46.07,46.1,69200.0,37.8405,37.8487,37.8241,37.8487,69200.0
2011-04-07 13:00:00,46.1,46.1,45.98,45.98,46900.0,37.8487,37.8487,37.7502,37.7502,46900.0
2011-04-07 13:05:00,45.98,46.05,45.98,46.03,29000.0,37.7502,37.8076,37.7502,37.7912,29000.0
2011-04-07 13:10:00,46.03,46.03,45.96,45.96,72000.0,37.7912,37.7912,37.7338,37.7338,72000.0
2011-04-07 13:15:00,45.96,45.98,45.95,45.97,21500.0,37.7338,37.7502,37.7255,37.742,21500.0
2011-04-07 13:20:00,45.96,45.98,45.94,45.97,35500.0,37.7338,37.7502,37.7173,37.742,35500.0
2011-04-07 13:25:00,45.97,45.97,45.91,45.92,40100.0,37.742,37.742,37.6927,37.7009,40100.0
2011-04-07 13:30:00,45.92,45.94,45.88,45.94,85100.0,37.7009,37.7173,37.6681,37.7173,85100.0
2011-04-07 13:35:00,45.94,45.97,45.93,45.93,36600.0,37.7173,37.742,37.7091,37.7091,36600.0
2011-04-07 13:40:00,45.92,45.93,45.89,45.9,25100.0,37.7009,37.7091,37.6763,37.6845,25100.0
2011-04-07 13:45:00,45.9,45.9,45.84,45.85,80800.0,37.6845,37.6845,37.6352,37.6434,80800.0
2011-04-07 13:50:00,45.86,45.91,45.85,45.9,20400.0,37.6517,37.6927,37.6434,37.6845,20400.0
2011-04-07 13:55:00,45.91,45.97,45.9,45.94,61900.0,37.6927,37.742,37.6845,37.7173,61900.0
2011-04-07 14:00:00,45.94,46.02,45.93,45.99,37700.0,37.7173,37.783,37.7091,37.7584,37700.0
2011-04-07 14:05:00,45.99,46.0,45.98,45.99,36500.0,37.7584,37.7666,37.7502,37.7584,36500.0
2011-04-07 14:10:00,46.0,46.05,45.97,45.97,80400.0,37.7666,37.8076,37.742,37.742,80400.0
2011-04-07 14:15:00,45.97,46.0,45.95,46.0,78100.0,37.742,37.7666,37.7255,37.7666,78100.0
2011-04-07 14:20:00,46.0,46.0,45.97,45.99,78800.0,37.7666,37.7666,37.742,37.7584,78800.0
2011-04-07 14:25:00,45.99,45.99,45.93,45.93,36800.0,37.7584,37.7584,37.7091,37.7091,36800.0
2011-04-07 14:30:00,45.93,45.96,45.92,45.92,50500.0,37.7091,37.7338,37.7009,37.7009,50500.0
2011-04-07 14:35:00,45.93,46.02,45.92,45.99,37700.0,37.7091,37.783,37.7009,37.7584,37700.0
2011-04-07 14:40:00,46.0,46.05,45.97,46.05,34300.0,37.7666,37.8076,37.742,37.8076,34300.0
2011-04-07 14:45:00,46.05,46.07,46.02,46.06,36800.0,37.8076,37.8241,37.783,37.8159,36800.0
2011-04-07 14:50:00,46.06,46.06,46.03,46.04,48100.0,37.8159,37.8159,37.7912,37.7994,48100.0
2011-04-07 14:55:00,46.04,46.06,46.03,46.05,43900.0,37.7994,37.8159,37.7912,37.8076,43900.0
2011-04-07 15:00:00,46.04,46.05,46.01,46.04,31300.0,37.7994,37.8076,37.7748,37.7994,31300.0
2011-04-07 15:05:00,46.05,46.06,46.01,46.06,32000.0,37.8076,37.8159,37.7748,37.8159,32000.0
2011-04-07 15:10:00,46.06,46.07,46.01,46.03,28300.0,37.8159,37.8241,37.7748,37.7912,28300.0
2011-04-07 15:15:00,46.04,46.1,46.03,46.09,43400.0,37.7994,37.8487,37.7912,37.8405,43400.0
2011-04-07 15:20:00,46.09,46.12,46.09,46.09,59700.0,37.8405,37.8651,37.8405,37.8405,59700.0
2011-04-07 15:25:00,46.09,46.12,46.01,46.05,71500.0,37.8405,37.8651,37.7748,37.8076,71500.0
2011-04-07 15:30:00,46.05,46.09,46.02,46.09,81000.0,37.8076,37.8405,37.783,37.8405,81000.0
2011-04-07 15:35:00,46.09,46.15,46.09,46.14,104800.0,37.8405,37.8898,37.8405,37.8815,104800.0
2011-04-07 15:40:00,46.14,46.2,46.14,46.19,91000.0,37.8815,37.9308,37.8815,37.9226,91000.0
2011-04-07 15:45:00,46.2,46.22,46.16,46.16,105200.0,37.9308,37.9472,37.898,37.898,105200.0
2011-04-07 15:50:00,46.17,46.21,46.15,46.21,123400.0,37.9062,37.939,37.8898,37.939,123400.0
2011-04-07 15:55:00,46.2,46.25,46.14,46.16,288800.0,37.9308,37.9719,37.8815,37.898,288800.0
2011-04-08 09:30:00,46.35,46.4,46.2,46.29,110800.0,38.054,38.095,37.9308,38.0047,110800.0
2011-04-08 09:35:00,46.28,46.36,46.27,46.27,68500.0,37.9965,38.0622,37.9883,37.9883,68500.0
2011-04-08 09:40:00,46.29,46.31,46.23,46.27,50600.0,38.0047,38.0211,37.9554,37.9883,50600.0
2011-04-08 09:45:00,46.28,46.28,46.15,46.19,57400.0,37.9965,37.9965,37.8898,37.9226,57400.0
2011-04-08 09:50:00,46.19,46.22,46.1,46.21,47500.0,37.9226,37.9472,37.8487,37.939,47500.0
2011-04-08 09:55:00,46.21,46.26,46.21,46.23,48800.0,37.939,37.9801,37.939,37.9554,48800.0
2011-04-08 10:00:00,46.23,46.26,46.18,46.25,46700.0,37.9554,37.9801,37.9144,37.9719,46700.0
2011-04-08 10:05:00,46.25,46.26,46.18,46.21,54800.0,37.9719,37.9801,37.9144,37.939,54800.0
2011-04-08 10:10:00,46.2,46.3,46.19,46.3,56000.0,37.9308,38.0129,37.9226,38.0129,56000.0
2011-04-08 10:15:00,46.29,46.34,46.25,46.26,67500.0,38.0047,38.0457,37.9719,37.9801,67500.0
2011-04-08 10:20:00,46.26,46.31,46.19,46.31,60500.0,37.9801,38.0211,37.9226,38.0211,60500.0
2011-04-08 10:25:00,46.3,46.38,46.27,46.38,62400.0,38.0129,38.0786,37.9883,38.0786,62400.0
2011-04-08 10:30:00,46.37,46.46,46.36,46.44,135000.0,38.0704,38.1443,38.0622,38.1278,135000.0
2011-04-08 10:35:00,46.43,46.48,46.34,46.45,224200.0,38.1196,38.1607,38.0457,38.1361,224200.0
2011-04-08 10:40:00,46.44,46.49,46.4,46.43,126500.0,38.1278,38.1689,38.095,38.1196,126500.0
2011-04-08 10:45:00,46.43,46.49,46.39,46.48,50400.0,38.1196,38.1689,38.0868,38.1607,50400.0
2011-04-08 10:50:00,46.47,46.48,46.41,46.46,66200.0,38.1525,38.1607,38.1032,38.1443,66200.0
2011-04-08 10:55:00,46.47,46.49,46.44,46.45,69600.0,38.1525,38.1689,38.1278,38.1361,69600.0
2011-04-08 11:00:00,46.45,46.48,46.39,46.46,84000.0,38.1361,38.1607,38.0868,38.1443,84000.0
2011-04-08 11:05:00,46.46,46.49,46.41,46.43,93500.0,38.1443,38.1689,38.1032,38.1196,93500.0
2011-04-08 11:10:00,46.43,46.43,46.32,46.34,64600.0,38.1196,38.1196,38.0293,38.0457,64600.0
2011-04-08 11:15:00,46.34,46.41,46.32,46.37,35100.0,38.0457,38.1032,38.0293,38.0704,35100.0
2011-04-08 11:20:00,46.37,46.41,46.36,46.36,24200.0,38.0704,38.1032,38.0622,38.0622,24200.0
2011-04-08 11:25:00,46.37,46.41,46.32,46.32,60400.0,38.0704,38.1032,38.0293,38.0293,60400.0
2011-04-08 11:30:00,46.32,46.35,46.32,46.34,37000.0,38.0293,38.054,38.0293,38.0457,37000.0
2011-04-08 11:35:00,46.35,46.36,46.33,46.34,32600.0,38.054,38.0622,38.0375,38.0457,32600.0
2011-04-08 11:40:00,46.34,46.35,46.32,46.32,34300.0,38.0457,38.054,38.0293,38.0293,34300.0
2011-04-08 11:45:00,46.32,46.36,46.32,46.35,43300.0,38.0293,38.0622,38.0293,38.054,43300.0
2011-04-08 11:50:00,46.35,46.4,46.35,46.39,45100.0,38.054,38.095,38.054,38.0868,45100.0
2011-04-08 11:55:00,46.39,46.4,46.34,46.34,22600.0,38.0868,38.095,38.0457,38.0457,22600.0
2011-04-08 12:00:00,46.34,46.37,46.33,46.35,20500.0,38.0457,38.0704,38.0375,38.054,20500.0
2011-04-08 12:05:00,46.35,46.38,46.33,46.33,31400.0,38.054,38.0786,38.0375,38.0375,31400.0
2011-04-08 12:10:00,46.33,46.34,46.29,46.29,53700.0,38.0375,38.0457,38.0047,38.0047,53700.0
2011-04-08 12:15:00,46.28,46.33,46.28,46.33,27600.0,37.9965,38.0375,37.9965,38.0375,27600.0
2011-04-08 12:20:00,46.33,46.37,46.33,46.33,58500.0,38.0375,38.0704,38.0375,38.0375,58500.0
2011-04-08 12:25:00,46.33,46.37,46.31,46.35,32700.0,38.0375,38.0704,38.0211,38.054,32700.0
2011-04-08 12:30:00,46.35,46.39,46.35,46.37,27700.0,38.054,38.0868,38.054,38.0704,27700.0
2011-04-08 12:35:00,46.38,46.4,46.38,46.39,19300.0,38.0786,38.095,38.0786,38.0868,19300.0
2011-04-08 12:40:00,46.38,46.39,46.36,46.36,14900.0,38.0786,38.0868,38.0622,38.0622,14900.0
2011-04-08 12:45:00,46.36,46.38,46.33,46.34,27600.0,38.0622,38.0786,38.0375,38.0457,27600.0
2011-04-08 12:50:00,46.34,46.34,46.3,46.33,23600.0,38.0457,38.0457,38.0129,38.0375,23600.0
2011-04-08 12:55:00,46.32,46.33,46.3,46.32,45400.0,38.0293,38.0375,38.0129,38.0293,45400.0
2011-04-08 13:00:00,46.32,46.33,46.27,46.3,23300.0,38.0293,38.0375,37.9883,38.0129,23300.0
2011-04-08 13:05:00,46.3,46.31,46.28,46.31,23300.0,38.0129,38.0211,37.9965,38.0211,23300.0
2011-04-08 13:10:00,46.3,46.34,46.28,46.28,57900.0,38.0129,38.0457,37.9965,37.9965,57900.0
2011-04-08 13:15:00,46.28,46.31,46.25,46.27,19500.0,37.9965,38.0211,37.9719,37.9883,19500.0
2011-04-08 13:20:00,46.27,46.28,46.26,46.27,14900.0,37.9883,37.9965,37.9801,37.9883,14900.0
2011-04-08 13:25:00,46.28,46.28,46.25,46.25,12600.0,37.9965,37.9965,37.9719,37.9719,12600.0
2011-04-08 13:30:00,46.26,46.27,46.24,46.26,50600.0,37.9801,37.9883,37.9636,37.9801,50600.0
2011-04-08 13:35:00,46.27,46.29,46.24,46.25,27800.0,37.9883,38.0047,37.9636,37.9719,27800.0
2011-04-08 13:40:00,46.25,46.29,46.24,46.24,39600.0,37.9719,38.0047,37.9636,37.9636,39600.0
2011-04-08 13:45:00,46.24,46.24,46.2,46.22,33500.0,37.9636,37.9636,37.9308,37.9472,33500.0
2011-04-08 13:50:00,46.23,46.25,46.2,46.23,20500.0,37.9554,37.9719,37.9308,37.9554,20500.0
2011-04-08 13:55:00,46.23,46.25,46.2,46.21,48700.0,37.9554,37.9719,37.9308,37.939,48700.0
2011-04-08 14:00:00,46.21,46.24,46.2,46.23,28400.0,37.939,37.9636,37.9308,37.9554,28400.0
2011-04-08 14:05:00,46.23,46.23,46.21,46.22,18300.0,37.9554,37.9554,37.939,37.9472,18300.0
2011-04-08 14:10:00,46.22,46.24,46.2,46.2,50200.0,37.9472,37.9636,37.9308,37.9308,50200.0
2011-04-08 14:15:00,46.2,46.21,46.16,46.2,38300.0,37.9308,37.939,37.898,37.9308,38300.0
2011-04-08 14:20:00,46.2,46.21,46.14,46.17,66200.0,37.9308,37.939,37.8815,37.9062,66200.0
2011-04-08 14:25:00,46.17,46.18,46.13,46.16,41900.0,37.9062,37.9144,37.8733,37.898,41900.0
2011-04-08 14:30:00,46.16,46.19,46.14,46.16,55900.0,37.898,37.9226,37.8815,37.898,55900.0
2011-04-08 14:35:00,46.15,46.17,46.1,46.14,69300.0,37.8898,37.9062,37.8487,37.8815,69300.0
2011-04-08 14:40:00,46.15,46.15,46.05,46.07,58900.0,37.8898,37.8898,37.8076,37.8241,58900.0
2011-04-08 14:45:00,46.06,46.1,46.01,46.02,56100.0,37.8159,37.8487,37.7748,37.783,56100.0
2011-04-08 14:50:00,46.02,46.03,45.98,46.02,57300.0,37.783,37.7912,37.7502,37.783,57300.0
2011-04-08 14:55:00,46.02,46.02,45.94,45.99,103300.0,37.783,37.783,37.7173,37.7584,103300.0
2011-04-08 15:00:00,46.0,46.03,45.98,46.02,88500.0,37.7666,37.7912,37.7502,37.783,88500.0
2011-04-08 15:05:00,46.03,46.12,46.02,46.11,91100.0,37.7912,37.8651,37.783,37.8569,91100.0
2011-04-08 15:10:00,46.11,46.15,46.1,46.12,84400.0,37.8569,37.8898,37.8487,37.8651,84400.0
2011-04-08 15:15:00,46.11,46.14,46.1,46.13,66500.0,37.8569,37.8815,37.8487,37.8733,66500.0
2011-04-08 15:20:00,46.13,46.14,46.1,46.11,59000.0,37.8733,37.8815,37.8487,37.8569,59000.0
2011-04-08 15:25:00,46.1,46.16,46.06,46.15,81600.0,37.8487,37.898,37.8159,37.8898,81600.0
2011-04-08 15:30:00,46.15,46.23,46.14,46.22,108100.0,37.8898,37.9554,37.8815,37.9472,108100.0
2011-04-08 15:35:00,46.22,46.24,46.2,46.23,202200.0,37.9472,37.9636,37.9308,37.9554,202200.0
2011-04-08 15:40:00,46.22,46.31,46.21,46.29,178000.0,37.9472,38.0211,37.939,38.0047,178000.0
2011-04-08 15:45:00,46.29,46.35,46.28,46.33,163900.0,38.0047,38.054,37.9965,38.0375,163900.0
2011-04-08 15:50:00,46.32,46.36,46.29,46.34,141200.0,38.0293,38.0622,38.0047,38.0457,141200.0
2011-04-08 15:55:00,46.34,46.35,46.27,46.29,305400.0,38.0457,38.054,37.9883,38.0047,305400.0
2011-04-11 09:30:00,46.34,46.49,46.31,46.47,158200.0,38.0457,38.1689,38.0211,38.1525,158200.0
2011-04-11 09:35:00,46.48,46.66,46.48,46.65,277700.0,38.1607,38.3085,38.1607,38.3003,277700.0
2011-04-11 09:40:00,46.64,46.82,46.63,46.81,208600.0,38.292,38.4398,38.2838,38.4316,208600.0
2011-04-11 09:45:00,46.81,46.9,46.8,46.9,217400.0,38.4316,38.5055,38.4234,38.5055,217400.0
2011-04-11 09:50:00,46.9,46.95,46.89,46.94,171000.0,38.5055,38.5466,38.4973,38.5384,171000.0
2011-04-11 09:55:00,46.94,46.95,46.9,46.9,103100.0,38.5384,38.5466,38.5055,38.5055,103100.0
2011-04-11 10:00:00,46.9,46.95,46.84,46.89,164100.0,38.5055,38.5466,38.4562,38.4973,164100.0
2011-04-11 10:05:00,46.88,46.91,46.82,46.82,66400.0,38.4891,38.5137,38.4398,38.4398,66400.0
2011-04-11 10:10:00,46.82,46.83,46.75,46.82,111400.0,38.4398,38.448,38.3824,38.4398,111400.0
2011-04-11 10:15:00,46.82,46.88,46.71,46.71,94500.0,38.4398,38.4891,38.3495,38.3495,94500.0
2011-04-11 10:20:00,46.71,46.78,46.7,46.74,92200.0,38.3495,38.407,38.3413,38.3741,92200.0
2011-04-11 10:25:00,46.74,46.77,46.7,46.71,106500.0,38.3741,38.3988,38.3413,38.3495,106500.0
2011-04-11 10:30:00,46.72,46.73,46.66,46.72,83800.0,38.3577,38.3659,38.3085,38.3577,83800.0
2011-04-11 10:35:00,46.71,46.8,46.69,46.8,48200.0,38.3495,38.4234,38.3331,38.4234,48200.0
2011-04-11 10:40:00,46.79,46.79,46.72,46.75,55300.0,38.4152,38.4152,38.3577,38.3824,55300.0
2011-04-11 10:45:00,46.74,46.75,46.66,46.69,54600.0,38.3741,38.3824,38.3085,38.3331,54600.0
2011-04-11 10:50:00,46.71,46.74,46.66,46.73,59800.0,38.3495,38.3741,38.3085,38.3659,59800.0
2011-04-11 10:55:00,46.72,46.74,46.7,46.73,30200.0,38.3577,38.3741,38.3413,38.3659,30200.0
2011-04-11 11:00:00,46.73,46.74,46.6,46.63,77300.0,38.3659,38.3741,38.2592,38.2838,77300.0
2011-04-11 11:05:00,46.62,46.65,46.6,46.65,36100.0,38.2756,38.3003,38.2592,38.3003,36100.0
2011-04-11 11:10:00,46.65,46.66,46.6,46.64,63100.0,38.3003,38.3085,38.2592,38.292,63100.0
2011-04-11 11:15:00,46.63,46.69,46.63,46.66,43300.0,38.2838,38.3331,38.2838,38.3085,43300.0
2011-04-11 11:20:00,46.66,46.67,46.56,46.58,48700.0,38.3085,38.3167,38.2264,38.2428,48700.0
2011-04-11 11:25:00,46.58,46.6,46.57,46.58,28400.0,38.2428,38.2592,38.2346,38.2428,28400.0
2011-04-11 11:30:00,46.57,46.6,46.56,46.57,119100.0,38.2346,38.2592,38.2264,38.2346,119100.0
2011-04-11 11:35:00,46.57,46.57,46.52,46.55,56600.0,38.2346,38.2346,38.1935,38.2182,56600.0
2011-04-11 11:40:00,46.56,46.58,46.53,46.56,18200.0,38.2264,38.2428,38.2017,38.2264,18200.0
2011-04-11 11:45:00,46.56,46.57,46.53,46.54,18200.0,38.2264,38.2346,38.2017,38.2099,18200.0
2011-04-11 11:50:00,46.54,46.56,46.53,46.55,34500.0,38.2099,38.2264,38.2017,38.2182,34500.0
2011-04-11 11:55:00,46.55,46.58,46.51,46.51,55700.0,38.2182,38.2428,38.1853,38.1853,55700.0
2011-04-11 12:00:00,46.51,46.54,46.51,46.51,28200.0,38.1853,38.2099,38.1853,38.1853,28200.0
2011-04-11 12:05:00,46.52,46.54,46.5,46.53,26300.0,38.1935,38.2099,38.1771,38.2017,26300.0
2011-04-11 12:10:00,46.53,46.53,46.45,46.46,93100.0,38.2017,38.2017,38.1361,38.1443,93100.0
2011-04-11 12:15:00,46.46,46.46,46.41,46.44,66300.0,38.1443,38.1443,38.1032,38.1278,66300.0
2011-04-11 12:20:00,46.44,46.47,46.43,46.45,28600.0,38.1278,38.1525,38.1196,38.1361,28600.0
2011-04-11 12:25:00,46.46,46.47,46.44,46.45,27400.0,38.1443,38.1525,38.1278,38.1361,27400.0
2011-04-11 12:30:00,46.45,46.46,46.41,46.42,68700.0,38.1361,38.1443,38.1032,38.1114,68700.0
2011-04-11 12:35:00,46.42,46.42,46.26,46.3,151000.0,38.1114,38.1114,37.9801,38.0129,151000.0
2011-04-11 12:40:00,46.29,46.35,46.28,46.35,50800.0,38.0047,38.054,37.9965,38.054,50800.0
2011-04-11 12:45:00,46.35,46.37,46.33,46.34,88800.0,38.054,38.0704,38.0375,38.0457,88800.0
2011-04-11 12:50:00,46.33,46.35,46.31,46.31,22500.0,38.0375,38.054,38.0211,38.0211,22500.0
2011-04-11 12:55:00,46.32,46.32,46.27,46.28,39200.0,38.0293,38.0293,37.9883,37.9965,39200.0
2011-04-11 13:00:00,46.26,46.31,46.24,46.31,54900.0,37.9801,38.0211,37.9636,38.0211,54900.0
2011-04-11 13:05:00,46.31,46.35,46.3,46.35,35700.0,38.0211,38.054,38.0129,38.054,35700.0
2011-04-11 13:10:00,46.34,46.35,46.3,46.32,40900.0,38.0457,38.054,38.0129,38.0293,40900.0
2011-04-11 13:15:00,46.33,46.33,46.25,46.28,42400.0,38.0375,38.0375,37.9719,37.9965,42400.0
2011-04-11 13:20:00,46.28,46.31,46.25,46.29,76400.0,37.9965,38.0211,37.9719,38.0047,76400.0
2011-04-11 13:25:00,46.29,46.32,46.27,46.32,38700.0,38.0047,38.0293,37.9883,38.0293,38700.0
2011-04-11 13:30:00,46.31,46.32,46.28,46.3,54700.0,38.0211,38.0293,37.9965,38.0129,54700.0
2011-04-11 13:35:00,46.3,46.31,46.29,46.3,25900.0,38.0129,38.0211,38.0047,38.0129,25900.0
2011-04-11 13:40:00,46.31,46.34,46.29,46.34,55700.0,38.0211,38.0457,38.0047,38.0457,55700.0
2011-04-11 13:45:00,46.34,46.34,46.31,46.32,35500.0,38.0457,38.0457,38.0211,38.0293,35500.0
2011-04-11 13:50:00,46.32,46.4,46.29,46.4,54700.0,38.0293,38.095,38.0047,38.095,54700.0
2011-04-11 13:55:00,46.4,46.45,46.39,46.44,40100.0,38.095,38.1361,38.0868,38.1278,40100.0
2011-04-11 14:00:00,46.44,46.47,46.41,46.47,54000.0,38.1278,38.1525,38.1032,38.1525,54000.0
2011-04-11 14:05:00,46.46,46.51,46.44,46.48,64200.0,38.1443,38.1853,38.1278,38.1607,64200.0
2011-04-11 14:10:00,46.47,46.52,46.47,46.51,56000.0,38.1525,38.1935,38.1525,38.1853,56000.0
2011-04-11 14:15:00,46.5,46.53,46.47,46.53,40500.0,38.1771,38.2017,38.1525,38.2017,40500.0
2011-04-11 14:20:00,46.52,46.56,46.51,46.55,35800.0,38.1935,38.2264,38.1853,38.2182,35800.0
2011-04-11 14:25:00,46.55,46.57,46.53,46.56,31200.0,38.2182,38.2346,38.2017,38.2264,31200.0
2011-04-11 14:30:00,46.55,46.59,46.48,46.49,102000.0,38.2182,38.251,38.1607,38.1689,102000.0
2011-04-11 14:35:00,46.48,46.49,46.44,46.45,45200.0,38.1607,38.1689,38.1278,38.1361,45200.0
2011-04-11 14:40:00,46.46,46.49,46.42,46.48,35300.0,38.1443,38.1689,38.1114,38.1607,35300.0
2011-04-11 14:45:00,46.47,46.47,46.43,46.46,34400.0,38.1525,38.1525,38.1196,38.1443,34400.0
2011-04-11 14:50:00,46.46,46.49,46.45,46.48,33900.0,38.1443,38.1689,38.1361,38.1607,33900.0
2011-04-11 14:55:00,46.47,46.47,46.37,46.4,80000.0,38.1525,38.1525,38.0704,38.095,80000.0
2011-04-11 15:00:00,46.4,46.4,46.28,46.29,83000.0,38.095,38.095,37.9965,38.0047,83000.0
2011-04-11 15:05:00,46.28,46.33,46.27,46.29,45700.0,37.9965,38.0375,37.9883,38.0047,45700.0
2011-04-11 15:10:00,46.28,46.31,46.26,46.3,38000.0,37.9965,38.0211,37.9801,38.0129,38000.0
2011-04-11 15:15:00,46.29,46.34,46.27,46.32,66600.0,38.0047,38.0457,37.9883,38.0293,66600.0
2011-04-11 15:20:00,46.31,46.34,46.3,46.33,67000.0,38.0211,38.0457,38.0129,38.0375,67000.0
2011-04-11 15:25:00,46.33,46.33,46.28,46.28,34500.0,38.0375,38.0375,37.9965,37.9965,34500.0
2011-04-11 15:30:00,46.28,46.35,46.28,46.33,57100.0,37.9965,38.054,37.9965,38.0375,57100.0
2011-04-11 15:35:00,46.34,46.36,46.33,46.35,60200.0,38.0457,38.0622,38.0375,38.054,60200.0
2011-04-11 15:40:00,46.36,46.37,46.33,46.34,55300.0,38.0622,38.0704,38.0375,38.0457,55300.0
2011-04-11 15:45:00,46.34,46.39,46.31,46.38,94700.0,38.0457,38.0868,38.0211,38.0786,94700.0
2011-04-11 15:50:00,46.38,46.4,46.33,46.33,82900.0,38.0786,38.095,38.0375,38.0375,82900.0
2011-04-11 15:55:00,46.33,46.4,46.33,46.39,157200.0,38.0375,38.095,38.0375,38.0868,157200.0
2011-04-12 09:30:00,46.19,46.26,46.03,46.07,118000.0,37.9226,37.9801,37.7912,37.8241,118000.0
2011-04-12 09:35:00,46.07,46.14,46.04,46.11,58900.0,37.8241,37.8815,37.7994,37.8569,58900.0
2011-04-12 09:40:00,46.11,46.23,46.11,46.15,82000.0,37.8569,37.9554,37.8569,37.8898,82000.0
2011-04-12 09:45:00,46.15,46.26,46.14,46.16,155900.0,37.8898,37.9801,37.8815,37.898,155900.0
2011-04-12 09:50:00,46.16,46.19,46.08,46.11,67800.0,37.898,37.9226,37.8323,37.8569,67800.0
2011-04-12 09:55:00,46.12,46.12,46.05,46.08,65000.0,37.8651,37.8651,37.8076,37.8323,65000.0
2011-04-12 10:00:00,46.07,46.09,46.0,46.08,93000.0,37.8241,37.8405,37.7666,37.8323,93000.0
2011-04-12 10:05:00,46.08,46.1,45.91,45.95,237700.0,37.8323,37.8487,37.6927,37.7255,237700.0
2011-04-12 10:10:00,45.95,46.01,45.93,45.93,86300.0,37.7255,37.7748,37.7091,37.7091,86300.0
2011-04-12 10:15:00,45.94,45.98,45.9,45.9,73000.0,37.7173,37.7502,37.6845,37.6845,73000.0
2011-04-12 10:20:00,45.9,45.93,45.83,45.83,86400.0,37.6845,37.7091,37.627,37.627,86400.0
2011-04-12 10:25:00,45.83,46.03,45.82,46.02,88600.0,37.627,37.7912,37.6188,37.783,88600.0
2011-04-12 10:30:00,46.02,46.09,46.0,46.07,61500.0,37.783,37.8405,37.7666,37.8241,61500.0
2011-04-12 10:35:00,46.08,46.08,46.0,46.07,116800.0,37.8323,37.8323,37.7666,37.8241,116800.0
2011-04-12 10:40:00,46.07,46.11,46.06,46.09,63200.0,37.8241,37.8569,37.8159,37.8405,63200.0
2011-04-12 10:45:00,46.08,46.1,46.05,46.1,55700.0,37.8323,37.8487,37.8076,37.8487,55700.0
2011-04-12 10:50:00,46.11,46.17,46.1,46.13,91500.0,37.8569,37.9062,37.8487,37.8733,91500.0
2011-04-12 10:55:00,46.12,46.14,46.02,46.03,95500.0,37.8651,37.8815,37.783,37.7912,95500.0
2011-04-12 11:00:00,46.03,46.05,46.02,46.05,39900.0,37.7912,37.8076,37.783,37.8076,39900.0
2011-04-12 11:05:00,46.04,46.14,46.04,46.14,69600.0,37.7994,37.8815,37.7994,37.8815,69600.0
2011-04-12 11:10:00,46.14,46.18,46.09,46.1,68900.0,37.8815,37.9144,37.8405,37.8487,68900.0
2011-04-12 11:15:00,46.09,46.09,46.04,46.04,110800.0,37.8405,37.8405,37.7994,37.7994,110800.0
2011-04-12 11:20:00,46.05,46.06,46.02,46.04,46400.0,37.8076,37.8159,37.783,37.7994,46400.0
2011-04-12 11:25:00,46.04,46.05,46.03,46.04,28600.0,37.7994,37.8076,37.7912,37.7994,28600.0
2011-04-12 11:30:00,46.04,46.06,46.02,46.05,63500.0,37.7994,37.8159,37.783,37.8076,63500.0
2011-04-12 11:35:00,46.05,46.09,46.04,46.07,62300.0,37.8076,37.8405,37.7994,37.8241,62300.0
2011-04-12 11:40:00,46.07,46.09,46.07,46.09,23800.0,37.8241,37.8405,37.8241,37.8405,23800.0
2011-04-12 11:45:00,46.08,46.1,46.08,46.08,19500.0,37.8323,37.8487,37.8323,37.8323,19500.0
2011-04-12 11:50:00,46.08,46.09,46.05,46.06,38400.0,37.8323,37.8405,37.8076,37.8159,38400.0
2011-04-12 11:55:00,46.07,46.11,46.06,46.11,48700.0,37.8241,37.8569,37.8159,37.8569,48700.0
2011-04-12 12:00:00,46.11,46.14,46.1,46.13,31900.0,37.8569,37.8815,37.8487,37.8733,31900.0
2011-04-12 12:05:00,46.13,46.14,46.11,46.11,25900.0,37.8733,37.8815,37.8569,37.8569,25900.0
2011-04-12 12:10:00,46.11,46.12,46.07,46.08,81700.0,37.8569,37.8651,37.8241,37.8323,81700.0
2011-04-12 12:15:00,46.08,46.1,46.08,46.09,87300.0,37.8323,37.8487,37.8323,37.8405,87300.0
2011-04-12 12:20:00,46.09,46.09,46.07,46.08,60700.0,37.8405,37.8405,37.8241,37.8323,60700.0
2011-04-12 12:25:00,46.08,46.09,46.07,46.08,60100.0,37.8323,37.8405,37.8241,37.8323,60100.0
2011-04-12 12:30:00,46.08,46.09,46.05,46.05,66100.0,37.8323,37.8405,37.8076,37.8076,66100.0
2011-04-12 12:35:00,46.05,46.09,46.02,46.08,37700.0,37.8076,37.8405,37.783,37.8323,37700.0
2011-04-12 12:40:00,46.07,46.15,46.05,46.15,46700.0,37.8241,37.8898,37.8076,37.8898,46700.0
2011-04-12 12:45:00,46.15,46.23,46.14,46.22,34100.0,37.8898,37.9554,37.8815,37.9472,34100.0
2011-04-12 12:50:00,46.23,46.25,46.19,46.19,54500.0,37.9554,37.9719,37.9226,37.9226,54500.0
2011-04-12 12:55:00,46.19,46.19,46.13,46.17,30600.0,37.9226,37.9226,37.8733,37.9062,30600.0
2011-04-12 13:00:00,46.17,46.2,46.14,46.17,35700.0,37.9062,37.9308,37.8815,37.9062,35700.0
2011-04-12 13:05:00,46.17,46.18,46.12,46.13,33300.0,37.9062,37.9144,37.8651,37.8733,33300.0
2011-04-12 13:10:00,46.13,46.18,46.1,46.11,35200.0,37.8733,37.9144,37.8487,37.8569,35200.0
2011-04-12 13:15:00,46.11,46.12,46.08,46.08,31500.0,37.8569,37.8651,37.8323,37.8323,31500.0
2011-04-12 13:20:00,46.08,46.1,46.08,46.1,26200.0,37.8323,37.8487,37.8323,37.8487,26200.0
2011-04-12 13:25:00,46.1,46.19,46.09,46.19,44600.0,37.8487,37.9226,37.8405,37.9226,44600.0
2011-04-12 13:30:00,46.2,46.24,46.19,46.23,32300.0,37.9308,37.9636,37.9226,37.9554,32300.0
2011-04-12 13:35:00,46.23,46.23,46.2,46.22,48700.0,37.9554,37.9554,37.9308,37.9472,48700.0
2011-04-12 13:40:00,46.22,46.22,46.16,46.19,42600.0,37.9472,37.9472,37.898,37.9226,42600.0
2011-04-12 13:45:00,46.19,46.25,46.19,46.24,27200.0,37.9226,37.9719,37.9226,37.9636,27200.0
2011-04-12 13:50:00,46.23,46.3,46.23,46.29,69500.0,37.9554,38.0129,37.9554,38.0047,69500.0
2011-04-12 13:55:00,46.29,46.34,46.29,46.31,72700.0,38.0047,38.0457,38.0047,38.0211,72700.0
2011-04-12 14:00:00,46.31,46.38,46.3,46.33,56700.0,38.0211,38.0786,38.0129,38.0375,56700.0
2011-04-12 14:05:00,46.32,46.43,46.3,46.42,84600.0,38.0293,38.1196,38.0129,38.1114,84600.0
2011-04-12 14:10:00,46.42,46.43,46.37,46.39,38900.0,38.1114,38.1196,38.0704,38.0868,38900.0
2011-04-12 14:15:00,46.39,46.4,46.35,46.36,39400.0,38.0868,38.095,38.054,38.0622,39400.0
2011-04-12 14:20:00,46.37,46.42,46.36,46.4,32500.0,38.0704,38.1114,38.0622,38.095,32500.0
2011-04-12 14:25:00,46.39,46.43,46.38,46.41,80700.0,38.0868,38.1196,38.0786,38.1032,80700.0
2011-04-12 14:30:00,46.4,46.42,46.37,46.37,130100.0,38.095,38.1114,38.0704,38.0704,130100.0
2011-04-12 14:35:00,46.37,46.39,46.33,46.34,39900.0,38.0704,38.0868,38.0375,38.0457,39900.0
2011-04-12 14:40:00,46.34,46.39,46.34,46.38,73000.0,38.0457,38.0868,38.0457,38.0786,73000.0
2011-04-12 14:45:00,46.38,46.4,46.31,46.35,71000.0,38.0786,38.095,38.0211,38.054,71000.0
2011-04-12 14:50:00,46.34,46.34,46.29,46.31,39000.0,38.0457,38.0457,38.0047,38.0211,39000.0
2011-04-12 14:55:00,46.3,46.33,46.3,46.32,56500.0,38.0129,38.0375,38.0129,38.0293,56500.0
2011-04-12 15:00:00,46.32,46.34,46.26,46.26,50700.0,38.0293,38.0457,37.9801,37.9801,50700.0
2011-04-12 15:05:00,46.26,46.28,46.25,46.25,50300.0,37.9801,37.9965,37.9719,37.9719,50300.0
2011-04-12 15:10:00,46.25,46.27,46.24,46.25,36300.0,37.9719,37.9883,37.9636,37.9719,36300.0
2011-04-12 15:15:00,46.25,46.26,46.17,46.18,50200.0,37.9719,37.9801,37.9062,37.9144,50200.0
2011-04-12 15:20:00,46.18,46.19,46.08,46.1,78800.0,37.9144,37.9226,37.8323,37.8487,78800.0
2011-04-12 15:25:00,46.1,46.11,46.04,46.06,77100.0,37.8487,37.8569,37.7994,37.8159,77100.0
2011-04-12 15:30:00,46.07,46.1,46.03,46.08,52600.0,37.8241,37.8487,37.7912,37.8323,52600.0
2011-04-12 15:35:00,46.08,46.09,46.05,46.08,67600.0,37.8323,37.8405,37.8076,37.8323,67600.0
2011-04-12 15:40:00,46.08,46.09,46.05,46.09,73700.0,37.8323,37.8405,37.8076,37.8405,73700.0
2011-04-12 15:45:00,46.09,46.09,46.02,46.09,122400.0,37.8405,37.8405,37.783,37.8405,122400.0
2011-04-12 15:50:00,46.08,46.1,46.06,46.08,176700.0,37.8323,37.8487,37.8159,37.8323,176700.0
2011-04-12 15:55:00,46.07,46.09,46.02,46.03,329900.0,37.8241,37.8405,37.783,37.7912,329900.0
2011-04-13 09:30:00,46.3,46.59,46.3,46.57,343700.0,38.0129,38.251,38.0129,38.2346,343700.0
2011-04-13 09:35:00,46.59,46.59,46.31,46.31,191800.0,38.251,38.251,38.0211,38.0211,191800.0
2011-04-13 09:40:00,46.31,46.42,46.15,46.2,213000.0,38.0211,38.1114,37.8898,37.9308,213000.0
2011-04-13 09:45:00,46.2,46.22,45.89,45.96,181500.0,37.9308,37.9472,37.6763,37.7338,181500.0
2011-04-13 09:50:00,45.94,46.16,45.93,46.14,100100.0,37.7173,37.898,37.7091,37.8815,100100.0
2011-04-13 09:55:00,46.16,46.16,45.92,45.97,70200.0,37.898,37.898,37.7009,37.742,70200.0
2011-04-13 10:00:00,45.97,46.01,45.9,45.96,87600.0,37.742,37.7748,37.6845,37.7338,87600.0
2011-04-13 10:05:00,45.95,45.96,45.9,45.93,46700.0,37.7255,37.7338,37.6845,37.7091,46700.0
2011-04-13 10:10:00,45.92,45.92,45.82,45.87,83100.0,37.7009,37.7009,37.6188,37.6599,83100.0
2011-04-13 10:15:00,45.86,45.97,45.84,45.95,87500.0,37.6517,37.742,37.6352,37.7255,87500.0
2011-04-13 10:20:00,45.95,46.03,45.92,46.02,66500.0,37.7255,37.7912,37.7009,37.783,66500.0
2011-04-13 10:25:00,46.01,46.08,45.99,46.05,47600.0,37.7748,37.8323,37.7584,37.8076,47600.0
2011-04-13 10:30:00,46.05,46.05,45.97,45.98,72300.0,37.8076,37.8076,37.742,37.7502,72300.0
2011-04-13 10:35:00,45.98,45.99,45.91,45.93,42600.0,37.7502,37.7584,37.6927,37.7091,42600.0
2011-04-13 10:40:00,45.92,45.96,45.9,45.92,61000.0,37.7009,37.7338,37.6845,37.7009,61000.0
2011-04-13 10:45:00,45.92,46.0,45.9,46.0,72100.0,37.7009,37.7666,37.6845,37.7666,72100.0
2011-04-13 10:50:00,46.01,46.05,45.94,45.96,96300.0,37.7748,37.8076,37.7173,37.7338,96300.0
2011-04-13 10:55:00,45.96,46.02,45.93,46.01,29900.0,37.7338,37.783,37.7091,37.7748,29900.0
2011-04-13 11:00:00,46.0,46.09,45.98,46.09,32200.0,37.7666,37.8405,37.7502,37.8405,32200.0
2011-04-13 11:05:00,46.08,46.11,46.03,46.08,45700.0,37.8323,37.8569,37.7912,37.8323,45700.0
2011-04-13 11:10:00,46.09,46.11,46.04,46.1,91900.0,37.8405,37.8569,37.7994,37.8487,91900.0
2011-04-13 11:15:00,46.11,46.21,46.1,46.2,75500.0,37.8569,37.939,37.8487,37.9308,75500.0
2011-04-13 11:20:00,46.2,46.21,46.06,46.07,107600.0,37.9308,37.939,37.8159,37.8241,107600.0
2011-04-13 11:25:00,46.06,46.08,46.0,46.03,89400.0,37.8159,37.8323,37.7666,37.7912,89400.0
2011-04-13 11:30:00,46.02,46.06,46.02,46.06,38100.0,37.783,37.8159,37.783,37.8159,38100.0
2011-04-13 11:35:00,46.07,46.1,45.96,45.96,62400.0,37.8241,37.8487,37.7338,37.7338,62400.0
2011-04-13 11:40:00,45.96,46.01,45.94,46.01,31500.0,37.7338,37.7748,37.7173,37.7748,31500.0
2011-04-13 11:45:00,46.0,46.07,46.0,46.07,23000.0,37.7666,37.8241,37.7666,37.8241,23000.0
2011-04-13 11:50:00,46.07,46.08,46.0,46.02,25600.0,37.8241,37.8323,37.7666,37.783,25600.0
2011-04-13 11:55:00,46.02,46.02,45.9,45.92,30200.0,37.783,37.783,37.6845,37.7009,30200.0
2011-04-13 12:00:00,45.93,45.93,45.88,45.91,86100.0,37.7091,37.7091,37.6681,37.6927,86100.0
2011-04-13 12:05:00,45.91,46.0,45.88,46.0,42500.0,37.6927,37.7666,37.6681,37.7666,42500.0
2011-04-13 12:10:00,46.0,46.01,45.97,45.98,14700.0,37.7666,37.7748,37.742,37.7502,14700.0
2011-04-13 12:15:00,45.99,46.04,45.97,46.02,36300.0,37.7584,37.7994,37.742,37.783,36300.0
2011-04-13 12:20:00,46.03,46.03,45.98,45.98,13300.0,37.7912,37.7912,37.7502,37.7502,13300.0
2011-04-13 12:25:00,45.99,46.03,45.97,46.01,17800.0,37.7584,37.7912,37.742,37.7748,17800.0
2011-04-13 12:30:00,46.01,46.02,45.98,45.99,14200.0,37.7748,37.783,37.7502,37.7584,14200.0
2011-04-13 12:35:00,45.98,45.99,45.89,45.95,37100.0,37.7502,37.7584,37.6763,37.7255,37100.0
2011-04-13 12:40:00,45.94,45.98,45.92,45.95,30900.0,37.7173,37.7502,37.7009,37.7255,30900.0
2011-04-13 12:45:00,45.96,46.0,45.9,45.98,44400.0,37.7338,37.7666,37.6845,37.7502,44400.0
2011-04-13 12:50:00,45.99,46.02,45.97,46.0,33000.0,37.7584,37.783,37.742,37.7666,33000.0
2011-04-13 12:55:00,46.01,46.04,46.0,46.03,23100.0,37.7748,37.7994,37.7666,37.7912,23100.0
2011-04-13 13:00:00,46.04,46.1,45.96,46.09,67700.0,37.7994,37.8487,37.7338,37.8405,67700.0
2011-04-13 13:05:00,46.08,46.1,46.07,46.09,24800.0,37.8323,37.8487,37.8241,37.8405,24800.0
2011-04-13 13:10:00,46.1,46.13,46.09,46.1,33400.0,37.8487,37.8733,37.8405,37.8487,33400.0
2011-04-13 13:15:00,46.1,46.14,46.1,46.1,16100.0,37.8487,37.8815,37.8487,37.8487,16100.0
2011-04-13 13:20:00,46.1,46.15,46.09,46.12,15000.0,37.8487,37.8898,37.8405,37.8651,15000.0
2011-04-13 13:25:00,46.11,46.12,46.08,46.11,19100.0,37.8569,37.8651,37.8323,37.8569,19100.0
2011-04-13 13:30:00,46.11,46.11,46.06,46.08,43300.0,37.8569,37.8569,37.8159,37.8323,43300.0
2011-04-13 13:35:00,46.08,46.08,46.01,46.04,28900.0,37.8323,37.8323,37.7748,37.7994,28900.0
2011-04-13 13:40:00,46.05,46.08,46.02,46.07,31200.0,37.8076,37.8323,37.783,37.8241,31200.0
2011-04-13 13:45:00,46.06,46.07,46.0,46.02,28700.0,37.8159,37.8241,37.7666,37.783,28700.0
2011-04-13 13:50:00,46.02,46.03,45.97,45.99,30800.0,37.783,37.7912,37.742,37.7584,30800.0
2011-04-13 13:55:00,45.99,46.01,45.94,45.96,35200.0,37.7584,37.7748,37.7173,37.7338,35200.0
2011-04-13 14:00:00,45.96,46.05,45.95,46.04,49500.0,37.7338,37.8076,37.7255,37.7994,49500.0
2011-04-13 14:05:00,46.03,46.07,46.01,46.06,39400.0,37.7912,37.8241,37.7748,37.8159,39400.0
2011-04-13 14:10:00,46.07,46.07,46.0,46.03,31100.0,37.8241,37.8241,37.7666,37.7912,31100.0
2011-04-13 14:15:00,46.03,46.03,45.93,45.95,31100.0,37.7912,37.7912,37.7091,37.7255,31100.0
2011-04-13 14:20:00,45.96,46.05,45.94,46.05,41200.0,37.7338,37.8076,37.7173,37.8076,41200.0
2011-04-13 14:25:00,46.05,46.13,46.03,46.1,37500.0,37.8076,37.8733,37.7912,37.8487,37500.0
2011-04-13 14:30:00,46.1,46.13,46.08,46.08,53400.0,37.8487,37.8733,37.8323,37.8323,53400.0
2011-04-13 14:35:00,46.07,46.11,46.04,46.05,36900.0,37.8241,37.8569,37.7994,37.8076,36900.0
2011-04-13 14:40:00,46.05,46.18,46.05,46.18,53100.0,37.8076,37.9144,37.8076,37.9144,53100.0
2011-04-13 14:45:00,46.18,46.21,46.14,46.15,65600.0,37.9144,37.939,37.8815,37.8898,65600.0
2011-04-13 14:50:00,46.15,46.2,46.15,46.16,27400.0,37.8898,37.9308,37.8898,37.898,27400.0
2011-04-13 14:55:00,46.16,46.2,46.16,46.17,31100.0,37.898,37.9308,37.898,37.9062,31100.0
2011-04-13 15:00:00,46.17,46.3,46.17,46.23,75200.0,37.9062,38.0129,37.9062,37.9554,75200.0
2011-04-13 15:05:00,46.24,46.25,46.2,46.23,46600.0,37.9636,37.9719,37.9308,37.9554,46600.0
2011-04-13 15:10:00,46.23,46.25,46.21,46.21,31700.0,37.9554,37.9719,37.939,37.939,31700.0
2011-04-13 15:15:00,46.21,46.24,46.16,46.22,68600.0,37.939,37.9636,37.898,37.9472,68600.0
2011-04-13 15:20:00,46.22,46.23,46.19,46.21,34000.0,37.9472,37.9554,37.9226,37.939,34000.0
2011-04-13 15:25:00,46.21,46.23,46.14,46.15,62100.0,37.939,37.9554,37.8815,37.8898,62100.0
2011-04-13 15:30:00,46.14,46.16,46.12,46.14,49700.0,37.8815,37.898,37.8651,37.8815,49700.0
2011-04-13 15:35:00,46.15,46.15,46.11,46.14,61000.0,37.8898,37.8898,37.8569,37.8815,61000.0
2011-04-13 15:40:00,46.13,46.16,46.12,46.12,83900.0,37.8733,37.898,37.8651,37.8651,83900.0
2011-04-13 15:45:00,46.12,46.12,46.06,46.08,158200.0,37.8651,37.8651,37.8159,37.8323,158200.0
2011-04-13 15:50:00,46.07,46.11,46.04,46.06,131300.0,37.8241,37.8569,37.7994,37.8159,131300.0
2011-04-13 15:55:00,46.05,46.14,46.02,46.1,494300.0,37.8076,37.8815,37.783,37.8487,494300.0
2011-04-14 09:30:00,45.9,45.96,45.84,45.92,107100.0,37.6845,37.7338,37.6352,37.7009,107100.0
2011-04-14 09:35:00,45.93,45.99,45.87,45.96,56500.0,37.7091,37.7584,37.6599,37.7338,56500.0
2011-04-14 09:40:00,45.96,45.99,45.85,45.87,68700.0,37.7338,37.7584,37.6434,37.6599,68700.0
2011-04-14 09:45:00,45.88,45.9,45.72,45.77,89700.0,37.6681,37.6845,37.5367,37.5778,89700.0
2011-04-14 09:50:00,45.77,45.77,45.65,45.66,119800.0,37.5778,37.5778,37.4792,37.4875,119800.0
2011-04-14 09:55:00,45.66,45.79,45.6,45.75,72000.0,37.4875,37.5942,37.4382,37.5613,72000.0
2011-04-14 10:00:00,45.74,45.77,45.62,45.77,79000.0,37.5531,37.5778,37.4546,37.5778,79000.0
2011-04-14 10:05:00,45.78,45.79,45.7,45.76,74800.0,37.586,37.5942,37.5203,37.5696,74800.0
2011-04-14 10:10:00,45.76,45.79,45.69,45.69,55700.0,37.5696,37.5942,37.5121,37.5121,55700.0
2011-04-14 10:15:00,45.69,45.82,45.69,45.8,49000.0,37.5121,37.6188,37.5121,37.6024,49000.0
2011-04-14 10:20:00,45.79,45.92,45.77,45.86,139600.0,37.5942,37.7009,37.5778,37.6517,139600.0
2011-04-14 10:25:00,45.87,45.99,45.87,45.93,76400.0,37.6599,37.7584,37.6599,37.7091,76400.0
2011-04-14 10:30:00,45.93,45.98,45.9,45.9,51500.0,37.7091,37.7502,37.6845,37.6845,51500.0
2011-04-14 10:35:00,45.9,45.93,45.86,45.9,51200.0,37.6845,37.7091,37.6517,37.6845,51200.0
2011-04-14 10:40:00,45.9,45.95,45.9,45.94,76000.0,37.6845,37.7255,37.6845,37.7173,76000.0
2011-04-14 10:45:00,45.94,46.01,45.93,46.0,28700.0,37.7173,37.7748,37.7091,37.7666,28700.0
2011-04-14 10:50:00,46.0,46.08,45.97,46.04,58700.0,37.7666,37.8323,37.742,37.7994,58700.0
2011-04-14 10:55:00,46.03,46.08,45.99,46.04,43600.0,37.7912,37.8323,37.7584,37.7994,43600.0
2011-04-14 11:00:00,46.04,46.1,46.04,46.09,62400.0,37.7994,37.8487,37.7994,37.8405,62400.0
2011-04-14 11:05:00,46.1,46.11,46.05,46.07,32200.0,37.8487,37.8569,37.8076,37.8241,32200.0
2011-04-14 11:10:00,46.07,46.09,45.98,45.99,28000.0,37.8241,37.8405,37.7502,37.7584,28000.0
2011-04-14 11:15:00,45.99,46.05,45.98,46.03,58100.0,37.7584,37.8076,37.7502,37.7912,58100.0
2011-04-14 11:20:00,46.04,46.04,46.0,46.04,18700.0,37.7994,37.7994,37.7666,37.7994,18700.0
2011-04-14 11:25:00,46.04,46.09,46.02,46.07,39900.0,37.7994,37.8405,37.783,37.8241,39900.0
2011-04-14 11:30:00,46.06,46.11,46.03,46.03,32100.0,37.8159,37.8569,37.7912,37.7912,32100.0
2011-04-14 11:35:00,46.03,46.04,45.99,46.0,49600.0,37.7912,37.7994,37.7584,37.7666,49600.0
2011-04-14 11:40:00,46.0,46.01,45.97,46.0,49200.0,37.7666,37.7748,37.742,37.7666,49200.0
2011-04-14 11:45:00,45.99,46.03,45.98,46.0,66000.0,37.7584,37.7912,37.7502,37.7666,66000.0
2011-04-14 11:50:00,46.0,46.01,45.98,46.01,22600.0,37.7666,37.7748,37.7502,37.7748,22600.0
2011-04-14 11:55:00,46.01,46.03,45.98,46.0,38300.0,37.7748,37.7912,37.7502,37.7666,38300.0
2011-04-14 12:00:00,46.0,46.01,45.94,46.0,37100.0,37.7666,37.7748,37.7173,37.7666,37100.0
2011-04-14 12:05:00,46.0,46.04,45.96,46.02,36400.0,37.7666,37.7994,37.7338,37.783,36400.0
2011-04-14 12:10:00,46.03,46.04,45.98,46.01,94300.0,37.7912,37.7994,37.7502,37.7748,94300.0
2011-04-14 12:15:00,46.02,46.02,45.91,45.91,29300.0,37.783,37.783,37.6927,37.6927,29300.0
2011-04-14 12:20:00,45.91,45.96,45.9,45.96,31400.0,37.6927,37.7338,37.6845,37.7338,31400.0
2011-04-14 12:25:00,45.96,46.0,45.95,46.0,25200.0,37.7338,37.7666,37.7255,37.7666,25200.0
2011-04-14 12:30:00,46.0,46.02,45.98,46.01,46500.0,37.7666,37.783,37.7502,37.7748,46500.0
2011-04-14 12:35:00,46.0,46.02,45.96,45.99,37200.0,37.7666,37.783,37.7338,37.7584,37200.0
2011-04-14 12:40:00,45.99,46.03,45.98,46.01,22300.0,37.7584,37.7912,37.7502,37.7748,22300.0
2011-04-14 12:45:00,46.01,46.01,45.96,45.99,17500.0,37.7748,37.7748,37.7338,37.7584,17500.0
2011-04-14 12:50:00,45.99,46.04,45.97,46.04,26400.0,37.7584,37.7994,37.742,37.7994,26400.0
2011-04-14 12:55:00,46.02,46.04,45.95,46.03,57100.0,37.783,37.7994,37.7255,37.7912,57100.0
2011-04-14 13:00:00,46.03,46.08,46.02,46.04,34400.0,37.7912,37.8323,37.783,37.7994,34400.0
2011-04-14 13:05:00,46.04,46.05,46.0,46.02,19000.0,37.7994,37.8076,37.7666,37.783,19000.0
2011-04-14 13:10:00,46.03,46.03,45.97,45.98,20300.0,37.7912,37.7912,37.742,37.7502,20300.0
2011-04-14 13:15:00,45.97,45.98,45.92,45.94,24800.0,37.742,37.7502,37.7009,37.7173,24800.0
2011-04-14 13:20:00,45.93,45.95,45.91,45.94,17500.0,37.7091,37.7255,37.6927,37.7173,17500.0
2011-04-14 13:25:00,45.95,45.99,45.93,45.99,29300.0,37.7255,37.7584,37.7091,37.7584,29300.0
2011-04-14 13:30:00,45.98,46.02,45.97,46.0,20700.0,37.7502,37.783,37.742,37.7666,20700.0
2011-04-14 13:35:00,45.99,46.06,45.99,46.04,14000.0,37.7584,37.8159,37.7584,37.7994,14000.0
2011-04-14 13:40:00,46.04,46.05,45.96,45.98,26200.0,37.7994,37.8076,37.7338,37.7502,26200.0
2011-04-14 13:45:00,45.97,45.98,45.94,45.97,13400.0,37.742,37.7502,37.7173,37.742,13400.0
2011-04-14 13:50:00,45.97,45.98,45.92,45.93,19300.0,37.742,37.7502,37.7009,37.7091,19300.0
2011-04-14 13:55:00,45.93,45.95,45.92,45.94,20000.0,37.7091,37.7255,37.7009,37.7173,20000.0
2011-04-14 14:00:00,45.93,45.98,45.93,45.96,25200.0,37.7091,37.7502,37.7091,37.7338,25200.0
2011-04-14 14:05:00,45.97,46.01,45.97,46.0,28700.0,37.742,37.7748,37.742,37.7666,28700.0
2011-04-14 14:10:00,45.99,46.05,45.99,46.03,16600.0,37.7584,37.8076,37.7584,37.7912,16600.0
2011-04-14 14:15:00,46.03,46.04,45.99,46.01,33100.0,37.7912,37.7994,37.7584,37.7748,33100.0
2011-04-14 14:20:00,46.01,46.03,45.97,45.98,24300.0,37.7748,37.7912,37.742,37.7502,24300.0
2011-04-14 14:25:00,45.98,46.05,45.98,46.0,38700.0,37.7502,37.8076,37.7502,37.7666,38700.0
2011-04-14 14:30:00,46.01,46.06,46.0,46.06,45100.0,37.7748,37.8159,37.7666,37.8159,45100.0
2011-04-14 14:35:00,46.06,46.06,45.99,46.0,31600.0,37.8159,37.8159,37.7584,37.7666,31600.0
2011-04-14 14:40:00,45.99,46.02,45.94,45.94,39400.0,37.7584,37.783,37.7173,37.7173,39400.0
2011-04-14 14:45:00,45.95,46.0,45.93,45.99,35000.0,37.7255,37.7666,37.7091,37.7584,35000.0
2011-04-14 14:50:00,46.0,46.01,45.98,46.0,28700.0,37.7666,37.7748,37.7502,37.7666,28700.0
2011-04-14 14:55:00,46.0,46.03,45.97,46.0,38600.0,37.7666,37.7912,37.742,37.7666,38600.0
2011-04-14 15:00:00,45.99,46.07,45.98,46.03,83800.0,37.7584,37.8241,37.7502,37.7912,83800.0
2011-04-14 15:05:00,46.03,46.06,46.01,46.01,48600.0,37.7912,37.8159,37.7748,37.7748,48600.0
2011-04-14 15:10:00,46.02,46.07,45.99,46.06,87000.0,37.783,37.8241,37.7584,37.8159,87000.0
2011-04-14 15:15:00,46.07,46.1,46.05,46.07,61600.0,37.8241,37.8487,37.8076,37.8241,61600.0
2011-04-14 15:20:00,46.07,46.08,46.02,46.03,77900.0,37.8241,37.8323,37.783,37.7912,77900.0
2011-04-14 15:25:00,46.03,46.07,46.02,46.04,56100.0,37.7912,37.8241,37.783,37.7994,56100.0
2011-04-14 15:30:00,46.05,46.05,45.97,45.99,86900.0,37.8076,37.8076,37.742,37.7584,86900.0
2011-04-14 15:35:00,45.99,45.99,45.93,45.97,89700.0,37.7584,37.7584,37.7091,37.742,89700.0
2011-04-14 15:40:00,45.97,45.97,45.91,45.91,151300.0,37.742,37.742,37.6927,37.6927,151300.0
2011-04-14 15:45:00,45.91,45.92,45.78,45.8,354200.0,37.6927,37.7009,37.586,37.6024,354200.0
2011-04-14 15:50:00,45.8,45.87,45.79,45.87,177600.0,37.6024,37.6599,37.5942,37.6599,177600.0
2011-04-14 15:55:00,45.87,45.93,45.86,45.91,370100.0,37.6599,37.7091,37.6517,37.6927,370100.0
2011-04-15 09:30:00,46.1,46.32,46.08,46.3,757200.0,37.8487,38.0293,37.8323,38.0129,757200.0
2011-04-15 09:35:00,46.3,46.34,46.21,46.21,122400.0,38.0129,38.0457,37.939,37.939,122400.0
2011-04-15 09:40:00,46.21,46.21,46.09,46.1,78100.0,37.939,37.939,37.8405,37.8487,78100.0
2011-04-15 09:45:00,46.11,46.12,45.94,46.04,124200.0,37.8569,37.8651,37.7173,37.7994,124200.0
2011-04-15 09:50:00,46.03,46.03,45.91,46.01,49100.0,37.7912,37.7912,37.6927,37.7748,49100.0
2011-04-15 09:55:00,46.02,46.06,45.93,46.0,77300.0,37.783,37.8159,37.7091,37.7666,77300.0
2011-04-15 10:00:00,46.0,46.14,45.98,46.13,108300.0,37.7666,37.8815,37.7502,37.8733,108300.0
2011-04-15 10:05:00,46.13,46.14,46.0,46.01,31000.0,37.8733,37.8815,37.7666,37.7748,31000.0
2011-04-15 10:10:00,46.01,46.03,46.0,46.02,48700.0,37.7748,37.7912,37.7666,37.783,48700.0
2011-04-15 10:15:00,46.01,46.02,45.95,46.0,73100.0,37.7748,37.783,37.7255,37.7666,73100.0
2011-04-15 10:20:00,46.0,46.02,45.97,45.97,45200.0,37.7666,37.783,37.742,37.742,45200.0
2011-04-15 10:25:00,45.97,45.98,45.93,45.94,51900.0,37.742,37.7502,37.7091,37.7173,51900.0
2011-04-15 10:30:00,45.94,46.0,45.86,45.92,79200.0,37.7173,37.7666,37.6517,37.7009,79200.0
2011-04-15 10:35:00,45.92,45.93,45.86,45.9,66800.0,37.7009,37.7091,37.6517,37.6845,66800.0
2011-04-15 10:40:00,45.9,45.95,45.89,45.95,49300.0,37.6845,37.7255,37.6763,37.7255,49300.0
2011-04-15 10:45:00,45.95,46.04,45.92,45.99,77000.0,37.7255,37.7994,37.7009,37.7584,77000.0
2011-04-15 10:50:00,45.99,46.07,45.98,46.07,102400.0,37.7584,37.8241,37.7502,37.8241,102400.0
2011-04-15 10:55:00,46.07,46.13,46.07,46.11,82700.0,37.8241,37.8733,37.8241,37.8569,82700.0
2011-04-15 11:00:00,46.12,46.14,46.1,46.11,46400.0,37.8651,37.8815,37.8487,37.8569,46400.0
2011-04-15 11:05:00,46.12,46.12,46.07,46.08,44000.0,37.8651,37.8651,37.8241,37.8323,44000.0
2011-04-15 11:10:00,46.08,46.11,46.06,46.1,89000.0,37.8323,37.8569,37.8159,37.8487,89000.0
2011-04-15 11:15:00,46.1,46.12,46.08,46.09,36500.0,37.8487,37.8651,37.8323,37.8405,36500.0
2011-04-15 11:20:00,46.09,46.21,46.08,46.19,94400.0,37.8405,37.939,37.8323,37.9226,94400.0
2011-04-15 11:25:00,46.19,46.21,46.17,46.2,77900.0,37.9226,37.939,37.9062,37.9308,77900.0
2011-04-15 11:30:00,46.2,46.3,46.2,46.29,100900.0,37.9308,38.0129,37.9308,38.0047,100900.0
2011-04-15 11:35:00,46.29,46.33,46.28,46.33,78400.0,38.0047,38.0375,37.9965,38.0375,78400.0
2011-04-15 11:40:00,46.32,46.34,46.32,46.34,58100.0,38.0293,38.0457,38.0293,38.0457,58100.0
2011-04-15 11:45:00,46.34,46.34,46.3,46.31,31200.0,38.0457,38.0457,38.0129,38.0211,31200.0
2011-04-15 11:50:00,46.31,46.31,46.27,46.29,58800.0,38.0211,38.0211,37.9883,38.0047,58800.0
2011-04-15 11:55:00,46.29,46.31,46.27,46.29,40400.0,38.0047,38.0211,37.9883,38.0047,40400.0
2011-04-15 12:00:00,46.28,46.31,46.28,46.3,14100.0,37.9965,38.0211,37.9965,38.0129,14100.0
2011-04-15 12:05:00,46.3,46.31,46.28,46.29,14100.0,38.0129,38.0211,37.9965,38.0047,14100.0
2011-04-15 12:10:00,46.29,46.39,46.29,46.39,128100.0,38.0047,38.0868,38.0047,38.0868,128100.0
2011-04-15 12:15:00,46.39,46.39,46.35,46.37,41900.0,38.0868,38.0868,38.054,38.0704,41900.0
2011-04-15 12:20:00,46.38,46.38,46.3,46.33,31700.0,38.0786,38.0786,38.0129,38.0375,31700.0
2011-04-15 12:25:00,46.33,46.36,46.31,46.36,33400.0,38.0375,38.0622,38.0211,38.0622,33400.0
2011-04-15 12:30:00,46.35,46.36,46.33,46.34,18200.0,38.054,38.0622,38.0375,38.0457,18200.0
2011-04-15 12:35:00,46.34,46.38,46.33,46.37,39600.0,38.0457,38.0786,38.0375,38.0704,39600.0
2011-04-15 12:40:00,46.37,46.4,46.36,46.39,38100.0,38.0704,38.095,38.0622,38.0868,38100.0
2011-04-15 12:45:00,46.38,46.45,46.38,46.42,54600.0,38.0786,38.1361,38.0786,38.1114,54600.0
2011-04-15 12:50:00,46.43,46.45,46.41,46.42,29000.0,38.1196,38.1361,38.1032,38.1114,29000.0
2011-04-15 12:55:00,46.41,46.43,46.38,46.39,39200.0,38.1032,38.1196,38.0786,38.0868,39200.0
2011-04-15 13:00:00,46.4,46.4,46.32,46.33,43200.0,38.095,38.095,38.0293,38.0375,43200.0
2011-04-15 13:05:00,46.33,46.34,46.28,46.34,61600.0,38.0375,38.0457,37.9965,38.0457,61600.0
2011-04-15 13:10:00,46.34,46.37,46.33,46.35,39800.0,38.0457,38.0704,38.0375,38.054,39800.0
2011-04-15 13:15:00,46.36,46.36,46.34,46.35,49900.0,38.0622,38.0622,38.0457,38.054,49900.0
2011-04-15 13:20:00,46.36,46.36,46.34,46.35,36900.0,38.0622,38.0622,38.0457,38.054,36900.0
2011-04-15 13:25:00,46.35,46.36,46.33,46.34,28400.0,38.054,38.0622,38.0375,38.0457,28400.0
2011-04-15 13:30:00,46.33,46.34,46.27,46.29,38900.0,38.0375,38.0457,37.9883,38.0047,38900.0
2011-04-15 13:35:00,46.29,46.3,46.26,46.29,41800.0,38.0047,38.0129,37.9801,38.0047,41800.0
2011-04-15 13:40:00,46.29,46.31,46.25,46.3,128800.0,38.0047,38.0211,37.9719,38.0129,128800.0
2011-04-15 13:45:00,46.3,46.33,46.3,46.32,59600.0,38.0129,38.0375,38.0129,38.0293,59600.0
2011-04-15 13:50:00,46.31,46.33,46.29,46.32,33200.0,38.0211,38.0375,38.0047,38.0293,33200.0
2011-04-15 13:55:00,46.31,46.33,46.29,46.3,29800.0,38.0211,38.0375,38.0047,38.0129,29800.0
2011-04-15 14:00:00,46.29,46.35,46.29,46.34,52400.0,38.0047,38.054,38.0047,38.0457,52400.0
2011-04-15 14:05:00,46.34,46.36,46.33,46.36,41500.0,38.0457,38.0622,38.0375,38.0622,41500.0
2011-04-15 14:10:00,46.36,46.4,46.35,46.39,61400.0,38.0622,38.095,38.054,38.0868,61400.0
2011-04-15 14:15:00,46.39,46.41,46.39,46.4,59800.0,38.0868,38.1032,38.0868,38.095,59800.0
2011-04-15 14:20:00,46.39,46.41,46.37,46.41,46300.0,38.0868,38.1032,38.0704,38.1032,46300.0
2011-04-15 14:25:00,46.41,46.45,46.39,46.45,81500.0,38.1032,38.1361,38.0868,38.1361,81500.0
2011-04-15 14:30:00,46.45,46.49,46.44,46.45,74200.0,38.1361,38.1689,38.1278,38.1361,74200.0
2011-04-15 14:35:00,46.44,46.45,46.41,46.43,25700.0,38.1278,38.1361,38.1032,38.1196,25700.0
2011-04-15 14:40:00,46.43,46.43,46.4,46.41,21500.0,38.1196,38.1196,38.095,38.1032,21500.0
2011-04-15 14:45:00,46.41,46.41,46.37,46.37,27900.0,38.1032,38.1032,38.0704,38.0704,27900.0
2011-04-15 14:50:00,46.37,46.37,46.34,46.36,43800.0,38.0704,38.0704,38.0457,38.0622,43800.0
2011-04-15 14:55:00,46.36,46.36,46.33,46.35,29400.0,38.0622,38.0622,38.0375,38.054,29400.0
2011-04-15 15:00:00,46.34,46.4,46.34,46.38,84000.0,38.0457,38.095,38.0457,38.0786,84000.0
2011-04-15 15:05:00,46.38,46.39,46.35,46.36,28000.0,38.0786,38.0868,38.054,38.0622,28000.0
2011-04-15 15:10:00,46.35,46.36,46.29,46.31,60100.0,38.054,38.0622,38.0047,38.0211,60100.0
2011-04-15 15:15:00,46.3,46.33,46.27,46.3,267100.0,38.0129,38.0375,37.9883,38.0129,267100.0
2011-04-15 15:20:00,46.31,46.31,46.25,46.29,60800.0,38.0211,38.0211,37.9719,38.0047,60800.0
2011-04-15 15:25:00,46.29,46.3,46.22,46.29,71000.0,38.0047,38.0129,37.9472,38.0047,71000.0
2011-04-15 15:30:00,46.28,46.3,46.24,46.3,91700.0,37.9965,38.0129,37.9636,38.0129,91700.0
2011-04-15 15:35:00,46.29,46.3,46.22,46.23,98200.0,38.0047,38.0129,37.9472,37.9554,98200.0
2011-04-15 15:40:00,46.23,46.23,46.12,46.14,168000.0,37.9554,37.9554,37.8651,37.8815,168000.0
2011-04-15 15:45:00,46.15,46.2,46.09,46.2,292800.0,37.8898,37.9308,37.8405,37.9308,292800.0
2011-04-15 15:50:00,46.2,46.21,46.19,46.21,175000.0,37.9308,37.939,37.9226,37.939,175000.0
2011-04-15 15:55:00,46.2,46.26,46.19,46.26,414800.0,37.9308,37.9801,37.9226,37.9801,414800.0
2011-04-18 09:30:00,45.74,45.9,45.27,45.35,298700.0,37.5531,37.6845,37.1673,37.2329,298700.0
2011-04-18 09:35:00,45.36,45.68,45.33,45.62,179700.0,37.2412,37.5039,37.2165,37.4546,179700.0
2011-04-18 09:40:00,45.62,45.64,45.52,45.54,115000.0,37.4546,37.471,37.3725,37.3889,115000.0
2011-04-18 09:45:00,45.52,45.76,45.5,45.72,130000.0,37.3725,37.5696,37.3561,37.5367,130000.0
2011-04-18 09:50:00,45.72,45.73,45.56,45.58,137000.0,37.5367,37.5449,37.4054,37.4218,137000.0
2011-04-18 09:55:00,45.58,45.61,45.44,45.44,204500.0,37.4218,37.4464,37.3068,37.3068,204500.0
2011-04-18 10:00:00,45.44,45.49,45.36,45.45,101800.0,37.3068,37.3479,37.2412,37.315,101800.0
2011-04-18 10:05:00,45.46,45.46,45.34,45.4,123100.0,37.3233,37.3233,37.2247,37.274,123100.0
2011-04-18 10:10:00,45.39,45.42,45.34,45.39,102000.0,37.2658,37.2904,37.2247,37.2658,102000.0
2011-04-18 10:15:00,45.38,45.49,45.33,45.47,140500.0,37.2576,37.3479,37.2165,37.3315,140500.0
2011-04-18 10:20:00,45.47,45.58,45.46,45.57,280000.0,37.3315,37.4218,37.3233,37.4136,280000.0
2011-04-18 10:25:00,45.57,45.68,45.54,45.65,95600.0,37.4136,37.5039,37.3889,37.4792,95600.0
2011-04-18 10:30:00,45.65,45.71,45.61,45.63,70500.0,37.4792,37.5285,37.4464,37.4628,70500.0
2011-04-18 10:35:00,45.63,45.65,45.55,45.56,97100.0,37.4628,37.4792,37.3971,37.4054,97100.0
2011-04-18 10:40:00,45.56,45.56,45.46,45.46,50700.0,37.4054,37.4054,37.3233,37.3233,50700.0
2011-04-18 10:45:00,45.46,45.51,45.38,45.44,88400.0,37.3233,37.3643,37.2576,37.3068,88400.0
2011-04-18 10:50:00,45.42,45.48,45.41,45.47,51000.0,37.2904,37.3397,37.2822,37.3315,51000.0
2011-04-18 10:55:00,45.46,45.51,45.41,45.5,88100.0,37.3233,37.3643,37.2822,37.3561,88100.0
2011-04-18 11:00:00,45.5,45.53,45.39,45.39,101800.0,37.3561,37.3807,37.2658,37.2658,101800.0
2011-04-18 11:05:00,45.39,45.47,45.38,45.46,66900.0,37.2658,37.3315,37.2576,37.3233,66900.0
2011-04-18 11:10:00,45.45,45.56,45.45,45.47,110400.0,37.315,37.4054,37.315,37.3315,110400.0
2011-04-18 11:15:00,45.46,45.5,45.43,45.45,56600.0,37.3233,37.3561,37.2986,37.315,56600.0
2011-04-18 11:20:00,45.45,45.57,45.45,45.54,68800.0,37.315,37.4136,37.315,37.3889,68800.0
2011-04-18 11:25:00,45.54,45.59,45.53,45.56,68100.0,37.3889,37.43,37.3807,37.4054,68100.0
2011-04-18 11:30:00,45.56,45.59,45.51,45.56,67900.0,37.4054,37.43,37.3643,37.4054,67900.0
2011-04-18 11:35:00,45.56,45.63,45.54,45.59,71200.0,37.4054,37.4628,37.3889,37.43,71200.0
2011-04-18 11:40:00,45.58,45.59,45.52,45.55,60300.0,37.4218,37.43,37.3725,37.3971,60300.0
2011-04-18 11:45:00,45.55,45.58,45.51,45.55,80300.0,37.3971,37.4218,37.3643,37.3971,80300.0
2011-04-18 11:50:00,45.55,45.58,45.51,45.58,51300.0,37.3971,37.4218,37.3643,37.4218,51300.0
2011-04-18 11:55:00,45.58,45.62,45.56,45.57,42400.0,37.4218,37.4546,37.4054,37.4136,42400.0
2011-04-18 12:00:00,45.57,45.57,45.5,45.53,59600.0,37.4136,37.4136,37.3561,37.3807,59600.0
2011-04-18 12:05:00,45.53,45.59,45.53,45.58,50000.0,37.3807,37.43,37.3807,37.4218,50000.0
2011-04-18 12:10:00,45.58,45.6,45.55,45.56,47200.0,37.4218,37.4382,37.3971,37.4054,47200.0
2011-04-18 12:15:00,45.57,45.61,45.56,45.56,41500.0,37.4136,37.4464,37.4054,37.4054,41500.0
2011-04-18 12:20:00,45.56,45.58,45.53,45.56,56000.0,37.4054,37.4218,37.3807,37.4054,56000.0
2011-04-18 12:25:00,45.55,45.6,45.54,45.58,54100.0,37.3971,37.4382,37.3889,37.4218,54100.0
2011-04-18 12:30:00,45.57,45.59,45.54,45.56,40400.0,37.4136,37.43,37.3889,37.4054,40400.0
2011-04-18 12:35:00,45.56,45.57,45.54,45.57,19500.0,37.4054,37.4136,37.3889,37.4136,19500.0
2011-04-18 12:40:00,45.58,45.58,45.48,45.48,51600.0,37.4218,37.4218,37.3397,37.3397,51600.0
2011-04-18 12:45:00,45.48,45.51,45.48,45.5,20200.0,37.3397,37.3643,37.3397,37.3561,20200.0
2011-04-18 12:50:00,45.49,45.5,45.48,45.5,24200.0,37.3479,37.3561,37.3397,37.3561,24200.0
2011-04-18 12:55:00,45.49,45.57,45.49,45.56,44100.0,37.3479,37.4136,37.3479,37.4054,44100.0
2011-04-18 13:00:00,45.56,45.58,45.51,45.57,25700.0,37.4054,37.4218,37.3643,37.4136,25700.0
2011-04-18 13:05:00,45.56,45.57,45.54,45.54,32500.0,37.4054,37.4136,37.3889,37.3889,32500.0
2011-04-18 13:10:00,45.53,45.54,45.48,45.49,55400.0,37.3807,37.3889,37.3397,37.3479,55400.0
2011-04-18 13:15:00,45.48,45.53,45.45,45.5,44900.0,37.3397,37.3807,37.315,37.3561,44900.0
2011-04-18 13:20:00,45.49,45.56,45.49,45.56,58700.0,37.3479,37.4054,37.3479,37.4054,58700.0
2011-04-18 13:25:00,45.55,45.62,45.55,45.61,73500.0,37.3971,37.4546,37.3971,37.4464,73500.0
2011-04-18 13:30:00,45.61,45.67,45.61,45.67,43000.0,37.4464,37.4957,37.4464,37.4957,43000.0
2011-04-18 13:35:00,45.66,45.67,45.65,45.66,17700.0,37.4875,37.4957,37.4792,37.4875,17700.0
2011-04-18 13:40:00,45.65,45.69,45.65,45.69,27800.0,37.4792,37.5121,37.4792,37.5121,27800.0
2011-04-18 13:45:00,45.69,45.77,45.68,45.77,42500.0,37.5121,37.5778,37.5039,37.5778,42500.0
2011-04-18 13:50:00,45.76,45.84,45.76,45.83,52400.0,37.5696,37.6352,37.5696,37.627,52400.0
2011-04-18 13:55:00,45.83,45.86,45.83,45.85,29600.0,37.627,37.6517,37.627,37.6434,29600.0
2011-04-18 14:00:00,45.84,45.85,45.75,45.75,57800.0,37.6352,37.6434,37.5613,37.5613,57800.0
2011-04-18 14:05:00,45.75,45.82,45.74,45.8,35600.0,37.5613,37.6188,37.5531,37.6024,35600.0
2011-04-18 14:10:00,45.8,45.81,45.79,45.8,48900.0,37.6024,37.6106,37.5942,37.6024,48900.0
2011-04-18 14:15:00,45.8,45.81,45.77,45.78,33200.0,37.6024,37.6106,37.5778,37.586,33200.0
2011-04-18 14:20:00,45.79,45.84,45.77,45.82,52700.0,37.5942,37.6352,37.5778,37.6188,52700.0
2011-04-18 14:25:00,45.82,45.83,45.78,45.8,37000.0,37.6188,37.627,37.586,37.6024,37000.0
2011-04-18 14:30:00,45.8,45.87,45.78,45.85,133700.0,37.6024,37.6599,37.586,37.6434,133700.0
2011-04-18 14:35:00,45.86,45.96,45.85,45.95,75400.0,37.6517,37.7338,37.6434,37.7255,75400.0
2011-04-18 14:40:00,45.95,45.98,45.93,45.97,85600.0,37.7255,37.7502,37.7091,37.742,85600.0
2011-04-18 14:45:00,45.97,46.0,45.95,46.0,67800.0,37.742,37.7666,37.7255,37.7666,67800.0
2011-04-18 14:50:00,45.99,46.02,45.98,46.0,103500.0,37.7584,37.783,37.7502,37.7666,103500.0
2011-04-18 14:55:00,46.0,46.06,45.99,46.01,62900.0,37.7666,37.8159,37.7584,37.7748,62900.0
2011-04-18 15:00:00,46.01,46.03,45.96,45.97,56800.0,37.7748,37.7912,37.7338,37.742,56800.0
2011-04-18 15:05:00,45.98,46.01,45.9,45.91,61100.0,37.7502,37.7748,37.6845,37.6927,61100.0
2011-04-18 15:10:00,45.91,45.94,45.91,45.94,48700.0,37.6927,37.7173,37.6927,37.7173,48700.0
2011-04-18 15:15:00,45.93,46.09,45.93,46.06,111800.0,37.7091,37.8405,37.7091,37.8159,111800.0
2011-04-18 15:20:00,46.06,46.1,46.06,46.09,72300.0,37.8159,37.8487,37.8159,37.8405,72300.0
2011-04-18 15:25:00,46.09,46.12,46.05,46.11,137500.0,37.8405,37.8651,37.8076,37.8569,137500.0
2011-04-18 15:30:00,46.11,46.19,46.1,46.17,119400.0,37.8569,37.9226,37.8487,37.9062,119400.0
2011-04-18 15:35:00,46.17,46.18,46.09,46.13,165800.0,37.9062,37.9144,37.8405,37.8733,165800.0
2011-04-18 15:40:00,46.13,46.16,46.12,46.12,148400.0,37.8733,37.898,37.8651,37.8651,148400.0
2011-04-18 15:45:00,46.12,46.13,46.07,46.08,157000.0,37.8651,37.8733,37.8241,37.8323,157000.0
2011-04-18 15:50:00,46.07,46.09,46.02,46.02,143700.0,37.8241,37.8405,37.783,37.783,143700.0
2011-04-18 15:55:00,46.03,46.08,46.01,46.06,273100.0,37.7912,37.8323,37.7748,37.8159,273100.0
2011-04-19 09:30:00,46.1,46.2,46.03,46.1,235200.0,37.8487,37.9308,37.7912,37.8487,235200.0
2011-04-19 09:35:00,46.09,46.14,45.95,46.08,155300.0,37.8405,37.8815,37.7255,37.8323,155300.0
2011-04-19 09:40:00,46.09,46.1,46.01,46.06,67700.0,37.8405,37.8487,37.7748,37.8159,67700.0
2011-04-19 09:45:00,46.07,46.09,46.0,46.03,77500.0,37.8241,37.8405,37.7666,37.7912,77500.0
2011-04-19 09:50:00,46.01,46.05,45.98,45.99,107000.0,37.7748,37.8076,37.7502,37.7584,107000.0
2011-04-19 09:55:00,45.99,46.08,45.98,46.05,62800.0,37.7584,37.8323,37.7502,37.8076,62800.0
2011-04-19 10:00:00,46.04,46.05,45.98,46.05,88400.0,37.7994,37.8076,37.7502,37.8076,88400.0
2011-04-19 10:05:00,46.05,46.19,46.04,46.16,66100.0,37.8076,37.9226,37.7994,37.898,66100.0
2011-04-19 10:10:00,46.17,46.25,46.17,46.23,57400.0,37.9062,37.9719,37.9062,37.9554,57400.0
2011-04-19 10:15:00,46.24,46.31,46.24,46.28,52900.0,37.9636,38.0211,37.9636,37.9965,52900.0
2011-04-19 10:20:00,46.28,46.35,46.27,46.35,33800.0,37.9965,38.054,37.9883,38.054,33800.0
2011-04-19 10:25:00,46.34,46.42,46.34,46.37,95200.0,38.0457,38.1114,38.0457,38.0704,95200.0
2011-04-19 10:30:00,46.37,46.38,46.2,46.21,97700.0,38.0704,38.0786,37.9308,37.939,97700.0
2011-04-19 10:35:00,46.21,46.21,46.12,46.14,33900.0,37.939,37.939,37.8651,37.8815,33900.0
2011-04-19 10:40:00,46.14,46.17,46.12,46.15,70400.0,37.8815,37.9062,37.8651,37.8898,70400.0
2011-04-19 10:45:00,46.14,46.16,46.09,46.14,68300.0,37.8815,37.898,37.8405,37.8815,68300.0
2011-04-19 10:50:00,46.15,46.2,46.13,46.15,55000.0,37.8898,37.9308,37.8733,37.8898,55000.0
2011-04-19 10:55:00,46.16,46.18,46.04,46.05,63700.0,37.898,37.9144,37.7994,37.8076,63700.0
2011-04-19 11:00:00,46.05,46.08,46.02,46.07,56600.0,37.8076,37.8323,37.783,37.8241,56600.0
2011-04-19 11:05:00,46.08,46.15,46.07,46.14,36300.0,37.8323,37.8898,37.8241,37.8815,36300.0
2011-04-19 11:10:00,46.15,46.16,46.09,46.1,67400.0,37.8898,37.898,37.8405,37.8487,67400.0
2011-04-19 11:15:00,46.1,46.14,46.03,46.08,88500.0,37.8487,37.8815,37.7912,37.8323,88500.0
2011-04-19 11:20:00,46.07,46.07,45.97,45.97,96000.0,37.8241,37.8241,37.742,37.742,96000.0
2011-04-19 11:25:00,45.98,45.99,45.91,45.92,46600.0,37.7502,37.7584,37.6927,37.7009,46600.0
2011-04-19 11:30:00,45.92,45.94,45.81,45.93,196300.0,37.7009,37.7173,37.6106,37.7091,196300.0
2011-04-19 11:35:00,45.93,46.01,45.91,46.01,82700.0,37.7091,37.7748,37.6927,37.7748,82700.0
2011-04-19 11:40:00,46.01,46.08,46.0,46.07,38900.0,37.7748,37.8323,37.7666,37.8241,38900.0
2011-04-19 11:45:00,46.07,46.11,46.07,46.09,33200.0,37.8241,37.8569,37.8241,37.8405,33200.0
2011-04-19 11:50:00,46.1,46.17,46.09,46.15,50400.0,37.8487,37.9062,37.8405,37.8898,50400.0
2011-04-19 11:55:00,46.15,46.19,46.14,46.19,31300.0,37.8898,37.9226,37.8815,37.9226,31300.0
2011-04-19 12:00:00,46.19,46.23,46.16,46.21,99500.0,37.9226,37.9554,37.898,37.939,99500.0
2011-04-19 12:05:00,46.2,46.25,46.19,46.24,40300.0,37.9308,37.9719,37.9226,37.9636,40300.0
2011-04-19 12:10:00,46.24,46.34,46.23,46.34,70900.0,37.9636,38.0457,37.9554,38.0457,70900.0
2011-04-19 12:15:00,46.33,46.36,46.31,46.36,87700.0,38.0375,38.0622,38.0211,38.0622,87700.0
2011-04-19 12:20:00,46.36,46.38,46.34,46.34,94600.0,38.0622,38.0786,38.0457,38.0457,94600.0
2011-04-19 12:25:00,46.34,46.38,46.33,46.38,57600.0,38.0457,38.0786,38.0375,38.0786,57600.0
2011-04-19 12:30:00,46.38,46.42,46.37,46.4,58300.0,38.0786,38.1114,38.0704,38.095,58300.0
2011-04-19 12:35:00,46.4,46.42,46.39,46.42,51200.0,38.095,38.1114,38.0868,38.1114,51200.0
2011-04-19 12:40:00,46.41,46.48,46.41,46.46,126400.0,38.1032,38.1607,38.1032,38.1443,126400.0
2011-04-19 12:45:00,46.47,46.48,46.4,46.4,72400.0,38.1525,38.1607,38.095,38.095,72400.0
2011-04-19 12:50:00,46.41,46.44,46.38,46.4,33100.0,38.1032,38.1278,38.0786,38.095,33100.0
2011-04-19 12:55:00,46.4,46.41,46.37,46.41,58900.0,38.095,38.1032,38.0704,38.1032,58900.0
2011-04-19 13:00:00,46.42,46.45,46.41,46.43,69600.0,38.1114,38.1361,38.1032,38.1196,69600.0
2011-04-19 13:05:00,46.43,46.46,46.42,46.46,85300.0,38.1196,38.1443,38.1114,38.1443,85300.0
2011-04-19 13:10:00,46.45,46.49,46.44,46.48,62400.0,38.1361,38.1689,38.1278,38.1607,62400.0
2011-04-19 13:15:00,46.48,46.53,46.48,46.5,100500.0,38.1607,38.2017,38.1607,38.1771,100500.0
2011-04-19 13:20:00,46.5,46.55,46.48,46.55,65800.0,38.1771,38.2182,38.1607,38.2182,65800.0
2011-04-19 13:25:00,46.55,46.58,46.54,46.57,70400.0,38.2182,38.2428,38.2099,38.2346,70400.0
2011-04-19 13:30:00,46.58,46.59,46.55,46.59,147000.0,38.2428,38.251,38.2182,38.251,147000.0
2011-04-19 13:35:00,46.59,46.63,46.58,46.63,45100.0,38.251,38.2838,38.2428,38.2838,45100.0
2011-04-19 13:40:00,46.63,46.77,46.63,46.76,247400.0,38.2838,38.3988,38.2838,38.3906,247400.0
2011-04-19 13:45:00,46.76,46.76,46.67,46.71,51200.0,38.3906,38.3906,38.3167,38.3495,51200.0
2011-04-19 13:50:00,46.71,46.77,46.68,46.77,62400.0,38.3495,38.3988,38.3249,38.3988,62400.0
2011-04-19 13:55:00,46.77,46.77,46.73,46.76,171400.0,38.3988,38.3988,38.3659,38.3906,171400.0
2011-04-19 14:00:00,46.76,46.79,46.74,46.75,122500.0,38.3906,38.4152,38.3741,38.3824,122500.0
2011-04-19 14:05:00,46.76,46.82,46.73,46.82,93800.0,38.3906,38.4398,38.3659,38.4398,93800.0
2011-04-19 14:10:00,46.82,46.83,46.79,46.81,55500.0,38.4398,38.448,38.4152,38.4316,55500.0
2011-04-19 14:15:00,46.81,46.81,46.77,46.79,50600.0,38.4316,38.4316,38.3988,38.4152,50600.0
2011-04-19 14:20:00,46.79,46.79,46.73,46.75,136900.0,38.4152,38.4152,38.3659,38.3824,136900.0
2011-04-19 14:25:00,46.75,46.78,46.74,46.77,106000.0,38.3824,38.407,38.3741,38.3988,106000.0
2011-04-19 14:30:00,46.77,46.78,46.71,46.75,64500.0,38.3988,38.407,38.3495,38.3824,64500.0
2011-04-19 14:35:00,46.75,46.75,46.7,46.72,62600.0,38.3824,38.3824,38.3413,38.3577,62600.0
2011-04-19 14:40:00,46.73,46.77,46.7,46.72,61000.0,38.3659,38.3988,38.3413,38.3577,61000.0
2011-04-19 14:45:00,46.73,46.76,46.69,46.76,125800.0,38.3659,38.3906,38.3331,38.3906,125800.0
2011-04-19 14:50:00,46.76,46.8,46.75,46.79,51400.0,38.3906,38.4234,38.3824,38.4152,51400.0
2011-04-19 14:55:00,46.78,46.79,46.72,46.73,92300.0,38.407,38.4152,38.3577,38.3659,92300.0
2011-04-19 15:00:00,46.72,46.78,46.72,46.78,38900.0,38.3577,38.407,38.3577,38.407,38900.0
2011-04-19 15:05:00,46.78,46.83,46.77,46.82,79600.0,38.407,38.448,38.3988,38.4398,79600.0
2011-04-19 15:10:00,46.82,46.83,46.76,46.77,64500.0,38.4398,38.448,38.3906,38.3988,64500.0
2011-04-19 15:15:00,46.76,46.77,46.75,46.76,54100.0,38.3906,38.3988,38.3824,38.3906,54100.0
2011-04-19 15:20:00,46.76,46.76,46.69,46.74,131000.0,38.3906,38.3906,38.3331,38.3741,131000.0
2011-04-19 15:25:00,46.73,46.74,46.68,46.68,98700.0,38.3659,38.3741,38.3249,38.3249,98700.0
2011-04-19 15:30:00,46.69,46.69,46.58,46.59,92300.0,38.3331,38.3331,38.2428,38.251,92300.0
2011-04-19 15:35:00,46.58,46.6,46.54,46.57,246300.0,38.2428,38.2592,38.2099,38.2346,246300.0
2011-04-19 15:40:00,46.56,46.62,46.55,46.61,144000.0,38.2264,38.2756,38.2182,38.2674,144000.0
2011-04-19 15:45:00,46.6,46.62,46.58,46.61,138700.0,38.2592,38.2756,38.2428,38.2674,138700.0
2011-04-19 15:50:00,46.61,46.63,46.56,46.57,165500.0,38.2674,38.2838,38.2264,38.2346,165500.0
2011-04-19 15:55:00,46.56,46.66,46.54,46.64,352300.0,38.2264,38.3085,38.2099,38.292,352300.0
2011-04-20 09:30:00,46.93,47.25,46.76,47.22,629700.0,38.5301,38.7929,38.3906,38.7682,629700.0
2011-04-20 09:35:00,47.2,47.34,47.14,47.28,279900.0,38.7518,38.8668,38.7026,38.8175,279900.0
2011-04-20 09:40:00,47.27,47.33,47.1,47.2,119100.0,38.8093,38.8585,38.6697,38.7518,119100.0
2011-04-20 09:45:00,47.2,47.33,47.15,47.3,130900.0,38.7518,38.8585,38.7108,38.8339,130900.0
2011-04-20 09:50:00,47.28,47.28,47.08,47.08,184500.0,38.8175,38.8175,38.6533,38.6533,184500.0
2011-04-20 09:55:00,47.08,47.11,47.06,47.08,88000.0,38.6533,38.6779,38.6369,38.6533,88000.0
2011-04-20 10:00:00,47.07,47.13,46.91,47.1,284200.0,38.6451,38.6943,38.5137,38.6697,284200.0
2011-04-20 10:05:00,47.1,47.19,47.07,47.19,69600.0,38.6697,38.7436,38.6451,38.7436,69600.0
2011-04-20 10:10:00,47.2,47.23,47.17,47.21,134700.0,38.7518,38.7764,38.7272,38.76,134700.0
2011-04-20 10:15:00,47.21,47.32,47.21,47.22,115500.0,38.76,38.8503,38.76,38.7682,115500.0
2011-04-20 10:20:00,47.21,47.22,47.17,47.2,53500.0,38.76,38.7682,38.7272,38.7518,53500.0
2011-04-20 10:25:00,47.21,47.24,47.18,47.24,54600.0,38.76,38.7847,38.7354,38.7847,54600.0
2011-04-20 10:30:00,47.23,47.26,47.22,47.26,44900.0,38.7764,38.8011,38.7682,38.8011,44900.0
2011-04-20 10:35:00,47.25,47.26,47.23,47.25,69000.0,38.7929,38.8011,38.7764,38.7929,69000.0
2011-04-20 10:40:00,47.25,47.3,47.25,47.26,50600.0,38.7929,38.8339,38.7929,38.8011,50600.0
2011-04-20 10:45:00,47.26,47.38,47.24,47.38,107300.0,38.8011,38.8996,38.7847,38.8996,107300.0
2011-04-20 10:50:00,47.37,47.42,47.35,47.38,109100.0,38.8914,38.9324,38.875,38.8996,109100.0
2011-04-20 10:55:00,47.39,47.48,47.39,47.48,83100.0,38.9078,38.9817,38.9078,38.9817,83100.0
2011-04-20 11:00:00,47.48,47.48,47.34,47.34,87700.0,38.9817,38.9817,38.8668,38.8668,87700.0
2011-04-20 11:05:00,47.34,47.41,47.34,47.38,48000.0,38.8668,38.9242,38.8668,38.8996,48000.0
2011-04-20 11:10:00,47.38,47.38,47.32,47.38,103500.0,38.8996,38.8996,38.8503,38.8996,103500.0
2011-04-20 11:15:00,47.38,47.39,47.2,47.23,188400.0,38.8996,38.9078,38.7518,38.7764,188400.0
2011-04-20 11:20:00,47.22,47.26,47.19,47.26,44000.0,38.7682,38.8011,38.7436,38.8011,44000.0
2011-04-20 11:25:00,47.26,47.31,47.26,47.3,100000.0,38.8011,38.8421,38.8011,38.8339,100000.0
2011-04-20 11:30:00,47.3,47.33,47.26,47.26,48800.0,38.8339,38.8585,38.8011,38.8011,48800.0
2011-04-20 11:35:00,47.26,47.28,47.24,47.26,59500.0,38.8011,38.8175,38.7847,38.8011,59500.0
2011-04-20 11:40:00,47.26,47.29,47.26,47.29,27500.0,38.8011,38.8257,38.8011,38.8257,27500.0
2011-04-20 11:45:00,47.29,47.29,47.27,47.28,43100.0,38.8257,38.8257,38.8093,38.8175,43100.0
2011-04-20 11:50:00,47.28,47.31,47.26,47.31,47200.0,38.8175,38.8421,38.8011,38.8421,47200.0
2011-04-20 11:55:00,47.3,47.33,47.29,47.29,64000.0,38.8339,38.8585,38.8257,38.8257,64000.0
2011-04-20 12:00:00,47.3,47.32,47.21,47.21,69700.0,38.8339,38.8503,38.76,38.76,69700.0
2011-04-20 12:05:00,47.22,47.25,47.2,47.22,39600.0,38.7682,38.7929,38.7518,38.7682,39600.0
2011-04-20 12:10:00,47.22,47.23,47.19,47.2,37900.0,38.7682,38.7764,38.7436,38.7518,37900.0
2011-04-20 12:15:00,47.2,47.2,47.17,47.2,85300.0,38.7518,38.7518,38.7272,38.7518,85300.0
2011-04-20 12:20:00,47.19,47.21,47.18,47.21,64500.0,38.7436,38.76,38.7354,38.76,64500.0
2011-04-20 12:25:00,47.22,47.23,47.19,47.21,62700.0,38.7682,38.7764,38.7436,38.76,62700.0
2011-04-20 12:30:00,47.21,47.21,47.07,47.07,101900.0,38.76,38.76,38.6451,38.6451,101900.0
2011-04-20 12:35:00,47.07,47.07,46.96,47.05,137600.0,38.6451,38.6451,38.5548,38.6287,137600.0
2011-04-20 12:40:00,47.05,47.08,47.0,47.05,93000.0,38.6287,38.6533,38.5876,38.6287,93000.0
2011-04-20 12:45:00,47.05,47.08,47.04,47.04,48000.0,38.6287,38.6533,38.6205,38.6205,48000.0
2011-04-20 12:50:00,47.04,47.09,47.04,47.08,41500.0,38.6205,38.6615,38.6205,38.6533,41500.0
2011-04-20 12:55:00,47.08,47.13,47.07,47.11,67000.0,38.6533,38.6943,38.6451,38.6779,67000.0
2011-04-20 13:00:00,47.11,47.14,47.07,47.14,62400.0,38.6779,38.7026,38.6451,38.7026,62400.0
2011-04-20 13:05:00,47.13,47.14,47.1,47.1,68600.0,38.6943,38.7026,38.6697,38.6697,68600.0
2011-04-20 13:10:00,47.1,47.12,47.09,47.1,59400.0,38.6697,38.6861,38.6615,38.6697,59400.0
2011-04-20 13:15:00,47.1,47.13,47.1,47.1,28900.0,38.6697,38.6943,38.6697,38.6697,28900.0
2011-04-20 13:20:00,47.1,47.13,47.09,47.11,42700.0,38.6697,38.6943,38.6615,38.6779,42700.0
2011-04-20 13:25:00,47.11,47.12,47.1,47.12,22400.0,38.6779,38.6861,38.6697,38.6861,22400.0
2011-04-20 13:30:00,47.12,47.14,47.1,47.1,47000.0,38.6861,38.7026,38.6697,38.6697,47000.0
2011-04-20 13:35:00,47.11,47.17,47.09,47.17,90400.0,38.6779,38.7272,38.6615,38.7272,90400.0
2011-04-20 13:40:00,47.17,47.17,47.1,47.12,101700.0,38.7272,38.7272,38.6697,38.6861,101700.0
2011-04-20 13:45:00,47.13,47.15,47.11,47.14,33800.0,38.6943,38.7108,38.6779,38.7026,33800.0
2011-04-20 13:50:00,47.15,47.16,47.11,47.12,49600.0,38.7108,38.719,38.6779,38.6861,49600.0
2011-04-20 13:55:00,47.13,47.15,47.1,47.11,44000.0,38.6943,38.7108,38.6697,38.6779,44000.0
2011-04-20 14:00:00,47.11,47.11,47.07,47.1,56800.0,38.6779,38.6779,38.6451,38.6697,56800.0
2011-04-20 14:05:00,47.1,47.13,47.08,47.13,81200.0,38.6697,38.6943,38.6533,38.6943,81200.0
2011-04-20 14:10:00,47.12,47.13,47.1,47.11,54700.0,38.6861,38.6943,38.6697,38.6779,54700.0
2011-04-20 14:15:00,47.1,47.11,47.1,47.1,24400.0,38.6697,38.6779,38.6697,38.6697,24400.0
2011-04-20 14:20:00,47.11,47.11,47.06,47.09,103300.0,38.6779,38.6779,38.6369,38.6615,103300.0
2011-04-20 14:25:00,47.09,47.09,47.06,47.07,99300.0,38.6615,38.6615,38.6369,38.6451,99300.0
2011-04-20 14:30:00,47.07,47.08,47.06,47.07,92500.0,38.6451,38.6533,38.6369,38.6451,92500.0
2011-04-20 14:35:00,47.07,47.08,47.04,47.06,109700.0,38.6451,38.6533,38.6205,38.6369,109700.0
2011-04-20 14:40:00,47.07,47.07,47.01,47.03,137800.0,38.6451,38.6451,38.5958,38.6122,137800.0
2011-04-20 14:45:00,47.02,47.05,47.01,47.05,44700.0,38.604,38.6287,38.5958,38.6287,44700.0
2011-04-20 14:50:00,47.05,47.06,47.01,47.02,97100.0,38.6287,38.6369,38.5958,38.604,97100.0
2011-04-20 14:55:00,47.01,47.02,46.9,46.9,79100.0,38.5958,38.604,38.5055,38.5055,79100.0
2011-04-20 15:00:00,46.91,46.95,46.9,46.94,81000.0,38.5137,38.5466,38.5055,38.5384,81000.0
2011-04-20 15:05:00,46.94,46.95,46.89,46.9,56200.0,38.5384,38.5466,38.4973,38.5055,56200.0
2011-04-20 15:10:00,46.9,46.99,46.9,46.99,64300.0,38.5055,38.5794,38.5055,38.5794,64300.0
2011-04-20 15:15:00,46.98,46.98,46.92,46.92,58300.0,38.5712,38.5712,38.5219,38.5219,58300.0
2011-04-20 15:20:00,46.92,46.93,46.88,46.92,85500.0,38.5219,38.5301,38.4891,38.5219,85500.0
2011-04-20 15:25:00,46.92,46.97,46.87,46.97,225700.0,38.5219,38.563,38.4809,38.563,225700.0
2011-04-20 15:30:00,46.97,46.97,46.9,46.93,97200.0,38.563,38.563,38.5055,38.5301,97200.0
2011-04-20 15:35:00,46.92,46.93,46.89,46.91,89400.0,38.5219,38.5301,38.4973,38.5137,89400.0
2011-04-20 15:40:00,46.91,46.98,46.91,46.98,95200.0,38.5137,38.5712,38.5137,38.5712,95200.0
2011-04-20 15:45:00,46.97,47.0,46.95,46.98,130700.0,38.563,38.5876,38.5466,38.5712,130700.0
2011-04-20 15:50:00,46.98,47.03,46.93,46.94,181500.0,38.5712,38.6122,38.5301,38.5384,181500.0
2011-04-20 15:55:00,46.93,47.02,46.93,47.01,338500.0,38.5301,38.604,38.5301,38.5958,338500.0
2011-04-21 09:30:00,46.47,46.96,46.41,46.69,510800.0,38.1525,38.5548,38.1032,38.3331,510800.0
2011-04-21 09:35:00,46.68,46.8,46.5,46.68,336400.0,38.3249,38.4234,38.1771,38.3249,336400.0
2011-04-21 09:40:00,46.67,46.71,46.43,46.46,217900.0,38.3167,38.3495,38.1196,38.1443,217900.0
2011-04-21 09:45:00,46.46,46.46,46.06,46.07,358000.0,38.1443,38.1443,37.8159,37.8241,358000.0
2011-04-21 09:50:00,46.06,46.09,45.82,45.82,384300.0,37.8159,37.8405,37.6188,37.6188,384300.0
2011-04-21 09:55:00,45.83,45.85,45.62,45.83,429600.0,37.627,37.6434,37.4546,37.627,429600.0
2011-04-21 10:00:00,45.84,46.25,45.75,46.02,441800.0,37.6352,37.9719,37.5613,37.783,441800.0
2011-04-21 10:05:00,46.02,46.09,45.95,46.0,332900.0,37.783,37.8405,37.7255,37.7666,332900.0
2011-04-21 10:10:00,45.99,46.08,45.97,46.02,265600.0,37.7584,37.8323,37.742,37.783,265600.0
2011-04-21 10:15:00,46.02,46.2,46.01,46.17,175500.0,37.783,37.9308,37.7748,37.9062,175500.0
2011-04-21 10:20:00,46.18,46.35,46.17,46.26,190800.0,37.9144,38.054,37.9062,37.9801,190800.0
2011-04-21 10:25:00,46.26,46.29,46.15,46.29,120400.0,37.9801,38.0047,37.8898,38.0047,120400.0
2011-04-21 10:30:00,46.29,46.3,46.17,46.23,134000.0,38.0047,38.0129,37.9062,37.9554,134000.0
2011-04-21 10:35:00,46.24,46.45,46.23,46.45,146500.0,37.9636,38.1361,37.9554,38.1361,146500.0
2011-04-21 10:40:00,46.45,46.49,46.4,46.48,98100.0,38.1361,38.1689,38.095,38.1607,98100.0
2011-04-21 10:45:00,46.48,46.54,46.47,46.53,197300.0,38.1607,38.2099,38.1525,38.2017,197300.0
2011-04-21 10:50:00,46.54,46.74,46.52,46.71,144600.0,38.2099,38.3741,38.1935,38.3495,144600.0
2011-04-21 10:55:00,46.72,46.92,46.72,46.84,214700.0,38.3577,38.5219,38.3577,38.4562,214700.0
2011-04-21 11:00:00,46.86,46.86,46.55,46.55,148400.0,38.4727,38.4727,38.2182,38.2182,148400.0
2011-04-21 11:05:00,46.55,46.66,46.53,46.66,111500.0,38.2182,38.3085,38.2017,38.3085,111500.0
2011-04-21 11:10:00,46.67,46.76,46.66,46.71,108700.0,38.3167,38.3906,38.3085,38.3495,108700.0
2011-04-21 11:15:00,46.71,47.08,46.71,47.0,232700.0,38.3495,38.6533,38.3495,38.5876,232700.0
2011-04-21 11:20:00,47.0,47.07,46.92,46.98,211100.0,38.5876,38.6451,38.5219,38.5712,211100.0
2011-04-21 11:25:00,46.98,47.02,46.91,46.99,138100.0,38.5712,38.604,38.5137,38.5794,138100.0
2011-04-21 11:30:00,46.99,47.27,46.96,47.15,313200.0,38.5794,38.8093,38.5548,38.7108,313200.0
2011-04-21 11:35:00,47.15,47.26,47.1,47.18,101500.0,38.7108,38.8011,38.6697,38.7354,101500.0
2011-04-21 11:40:00,47.18,47.24,47.05,47.08,141200.0,38.7354,38.7847,38.6287,38.6533,141200.0
2011-04-21 11:45:00,47.08,47.15,47.06,47.1,56600.0,38.6533,38.7108,38.6369,38.6697,56600.0
2011-04-21 11:50:00,47.1,47.17,47.05,47.15,107400.0,38.6697,38.7272,38.6287,38.7108,107400.0
2011-04-21 11:55:00,47.17,47.24,47.15,47.2,131500.0,38.7272,38.7847,38.7108,38.7518,131500.0
2011-04-21 12:00:00,47.2,47.21,47.13,47.16,52500.0,38.7518,38.76,38.6943,38.719,52500.0
2011-04-21 12:05:00,47.16,47.17,47.12,47.12,39000.0,38.719,38.7272,38.6861,38.6861,39000.0
2011-04-21 12:10:00,47.12,47.15,47.1,47.14,43300.0,38.6861,38.7108,38.6697,38.7026,43300.0
2011-04-21 12:15:00,47.14,47.18,47.1,47.17,136900.0,38.7026,38.7354,38.6697,38.7272,136900.0
2011-04-21 12:20:00,47.18,47.18,47.08,47.1,91400.0,38.7354,38.7354,38.6533,38.6697,91400.0
2011-04-21 12:25:00,47.1,47.1,47.05,47.09,96700.0,38.6697,38.6697,38.6287,38.6615,96700.0
2011-04-21 12:30:00,47.1,47.16,47.09,47.14,31000.0,38.6697,38.719,38.6615,38.7026,31000.0
2011-04-21 12:35:00,47.15,47.15,47.1,47.1,41800.0,38.7108,38.7108,38.6697,38.6697,41800.0
2011-04-21 12:40:00,47.11,47.19,47.08,47.16,109000.0,38.6779,38.7436,38.6533,38.719,109000.0
2011-04-21 12:45:00,47.16,47.18,47.14,47.15,52100.0,38.719,38.7354,38.7026,38.7108,52100.0
2011-04-21 12:50:00,47.16,47.16,47.08,47.14,83500.0,38.719,38.719,38.6533,38.7026,83500.0
2011-04-21 12:55:00,47.13,47.16,47.09,47.09,86800.0,38.6943,38.719,38.6615,38.6615,86800.0
2011-04-21 13:00:00,47.09,47.11,47.06,47.09,70200.0,38.6615,38.6779,38.6369,38.6615,70200.0
2011-04-21 13:05:00,47.09,47.1,47.04,47.05,110900.0,38.6615,38.6697,38.6205,38.6287,110900.0
2011-04-21 13:10:00,47.05,47.19,47.05,47.18,80900.0,38.6287,38.7436,38.6287,38.7354,80900.0
2011-04-21 13:15:00,47.18,47.2,47.1,47.1,54700.0,38.7354,38.7518,38.6697,38.6697,54700.0
2011-04-21 13:20:00,47.1,47.11,47.05,47.07,74400.0,38.6697,38.6779,38.6287,38.6451,74400.0
2011-04-21 13:25:00,47.08,47.11,47.08,47.11,50800.0,38.6533,38.6779,38.6533,38.6779,50800.0
2011-04-21 13:30:00,47.11,47.17,47.11,47.15,60200.0,38.6779,38.7272,38.6779,38.7108,60200.0
2011-04-21 13:35:00,47.15,47.16,47.08,47.09,57800.0,38.7108,38.719,38.6533,38.6615,57800.0
2011-04-21 13:40:00,47.1,47.15,47.08,47.14,59300.0,38.6697,38.7108,38.6533,38.7026,59300.0
2011-04-21 13:45:00,47.14,47.15,47.09,47.1,87000.0,38.7026,38.7108,38.6615,38.6697,87000.0
2011-04-21 13:50:00,47.09,47.23,47.08,47.23,182600.0,38.6615,38.7764,38.6533,38.7764,182600.0
2011-04-21 13:55:00,47.23,47.25,47.22,47.25,56800.0,38.7764,38.7929,38.7682,38.7929,56800.0
2011-04-21 14:00:00,47.25,47.31,47.18,47.2,108000.0,38.7929,38.8421,38.7354,38.7518,108000.0
2011-04-21 14:05:00,47.2,47.2,47.09,47.11,99100.0,38.7518,38.7518,38.6615,38.6779,99100.0
2011-04-21 14:10:00,47.12,47.13,47.04,47.08,123800.0,38.6861,38.6943,38.6205,38.6533,123800.0
2011-04-21 14:15:00,47.07,47.11,47.07,47.11,60100.0,38.6451,38.6779,38.6451,38.6779,60100.0
2011-04-21 14:20:00,47.1,47.11,47.03,47.03,51200.0,38.6697,38.6779,38.6122,38.6122,51200.0
2011-04-21 14:25:00,47.04,47.04,46.94,47.01,127200.0,38.6205,38.6205,38.5384,38.5958,127200.0
2011-04-21 14:30:00,47.01,47.05,47.0,47.04,94300.0,38.5958,38.6287,38.5876,38.6205,94300.0
2011-04-21 14:35:00,47.03,47.04,47.03,47.04,62300.0,38.6122,38.6205,38.6122,38.6205,62300.0
2011-04-21 14:40:00,47.03,47.11,47.03,47.03,77000.0,38.6122,38.6779,38.6122,38.6122,77000.0
2011-04-21 14:45:00,47.04,47.08,47.02,47.08,59400.0,38.6205,38.6533,38.604,38.6533,59400.0
2011-04-21 14:50:00,47.08,47.1,47.06,47.08,82500.0,38.6533,38.6697,38.6369,38.6533,82500.0
2011-04-21 14:55:00,47.08,47.17,47.06,47.11,93900.0,38.6533,38.7272,38.6369,38.6779,93900.0
2011-04-21 15:00:00,47.1,47.16,47.09,47.16,88800.0,38.6697,38.719,38.6615,38.719,88800.0
2011-04-21 15:05:00,47.16,47.19,47.14,47.17,97300.0,38.719,38.7436,38.7026,38.7272,97300.0
2011-04-21 15:10:00,47.16,47.18,47.14,47.14,56700.0,38.719,38.7354,38.7026,38.7026,56700.0
2011-04-21 15:15:00,47.14,47.15,47.13,47.14,61900.0,38.7026,38.7108,38.6943,38.7026,61900.0
2011-04-21 15:20:00,47.13,47.14,47.08,47.09,133400.0,38.6943,38.7026,38.6533,38.6615,133400.0
2011-04-21 15:25:00,47.09,47.12,47.08,47.11,70800.0,38.6615,38.6861,38.6533,38.6779,70800.0
2011-04-21 15:30:00,47.12,47.12,47.02,47.04,214800.0,38.6861,38.6861,38.604,38.6205,214800.0
2011-04-21 15:35:00,47.03,47.1,47.03,47.06,121800.0,38.6122,38.6697,38.6122,38.6369,121800.0
2011-04-21 15:40:00,47.06,47.09,47.06,47.09,122500.0,38.6369,38.6615,38.6369,38.6615,122500.0
2011-04-21 15:45:00,47.09,47.11,47.07,47.09,188700.0,38.6615,38.6779,38.6451,38.6615,188700.0
2011-04-21 15:50:00,47.09,47.12,47.08,47.1,199100.0,38.6615,38.6861,38.6533,38.6697,199100.0
2011-04-21 15:55:00,47.11,47.11,47.08,47.09,566600.0,38.6779,38.6779,38.6533,38.6615,566600.0
2011-04-25 09:30:00,47.19,47.25,47.03,47.22,210800.0,38.7436,38.7929,38.6122,38.7682,210800.0
2011-04-25 09:35:00,47.23,47.26,47.13,47.2,74500.0,38.7764,38.8011,38.6943,38.7518,74500.0
2011-04-25 09:40:00,47.21,47.3,47.19,47.29,75200.0,38.76,38.8339,38.7436,38.8257,75200.0
2011-04-25 09:45:00,47.29,47.5,47.29,47.49,161000.0,38.8257,38.9981,38.8257,38.9899,161000.0
2011-04-25 09:50:00,47.5,47.5,47.35,47.37,145800.0,38.9981,38.9981,38.875,38.8914,145800.0
2011-04-25 09:55:00,47.36,47.37,47.29,47.36,163300.0,38.8832,38.8914,38.8257,38.8832,163300.0
2011-04-25 10:00:00,47.36,47.38,47.32,47.34,99500.0,38.8832,38.8996,38.8503,38.8668,99500.0
2011-04-25 10:05:00,47.34,47.34,47.29,47.33,42000.0,38.8668,38.8668,38.8257,38.8585,42000.0
2011-04-25 10:10:00,47.33,47.38,47.31,47.38,69000.0,38.8585,38.8996,38.8421,38.8996,69000.0
2011-04-25 10:15:00,47.37,47.4,47.32,47.39,119200.0,38.8914,38.916,38.8503,38.9078,119200.0
2011-04-25 10:20:00,47.39,47.39,47.17,47.24,192900.0,38.9078,38.9078,38.7272,38.7847,192900.0
2011-04-25 10:25:00,47.23,47.23,47.17,47.19,62100.0,38.7764,38.7764,38.7272,38.7436,62100.0
2011-04-25 10:30:00,47.19,47.25,47.18,47.21,54100.0,38.7436,38.7929,38.7354,38.76,54100.0
2011-04-25 10:35:00,47.21,47.24,47.14,47.24,86500.0,38.76,38.7847,38.7026,38.7847,86500.0
2011-04-25 10:40:00,47.24,47.33,47.23,47.33,108400.0,38.7847,38.8585,38.7764,38.8585,108400.0
2011-04-25 10:45:00,47.34,47.35,47.26,47.3,73100.0,38.8668,38.875,38.8011,38.8339,73100.0
2011-04-25 10:50:00,47.3,47.31,47.2,47.2,103700.0,38.8339,38.8421,38.7518,38.7518,103700.0
2011-04-25 10:55:00,47.21,47.21,47.16,47.18,82000.0,38.76,38.76,38.719,38.7354,82000.0
2011-04-25 11:00:00,47.19,47.2,47.16,47.19,59600.0,38.7436,38.7518,38.719,38.7436,59600.0
2011-04-25 11:05:00,47.18,47.24,47.17,47.23,44400.0,38.7354,38.7847,38.7272,38.7764,44400.0
2011-04-25 11:10:00,47.23,47.25,47.19,47.23,70800.0,38.7764,38.7929,38.7436,38.7764,70800.0
2011-04-25 11:15:00,47.24,47.27,47.22,47.27,51600.0,38.7847,38.8093,38.7682,38.8093,51600.0
2011-04-25 11:20:00,47.26,47.27,47.23,47.25,58200.0,38.8011,38.8093,38.7764,38.7929,58200.0
2011-04-25 11:25:00,47.25,47.25,47.21,47.22,49400.0,38.7929,38.7929,38.76,38.7682,49400.0
2011-04-25 11:30:00,47.23,47.25,47.21,47.21,49500.0,38.7764,38.7929,38.76,38.76,49500.0
2011-04-25 11:35:00,47.22,47.22,47.16,47.19,53100.0,38.7682,38.7682,38.719,38.7436,53100.0
2011-04-25 11:40:00,47.19,47.21,47.17,47.17,13200.0,38.7436,38.76,38.7272,38.7272,13200.0
2011-04-25 11:45:00,47.18,47.19,47.14,47.15,46500.0,38.7354,38.7436,38.7026,38.7108,46500.0
2011-04-25 11:50:00,47.15,47.18,47.15,47.18,21400.0,38.7108,38.7354,38.7108,38.7354,21400.0
2011-04-25 11:55:00,47.18,47.2,47.16,47.18,44600.0,38.7354,38.7518,38.719,38.7354,44600.0
2011-04-25 12:00:00,47.18,47.24,47.17,47.24,34300.0,38.7354,38.7847,38.7272,38.7847,34300.0
2011-04-25 12:05:00,47.23,47.24,47.19,47.22,35300.0,38.7764,38.7847,38.7436,38.7682,35300.0
2011-04-25 12:10:00,47.22,47.26,47.22,47.26,25400.0,38.7682,38.8011,38.7682,38.8011,25400.0
2011-04-25 12:15:00,47.26,47.27,47.24,47.26,33300.0,38.8011,38.8093,38.7847,38.8011,33300.0
2011-04-25 12:20:00,47.25,47.26,47.22,47.25,25300.0,38.7929,38.8011,38.7682,38.7929,25300.0
2011-04-25 12:25:00,47.24,47.26,47.23,47.25,26400.0,38.7847,38.8011,38.7764,38.7929,26400.0
2011-04-25 12:30:00,47.25,47.26,47.21,47.21,31100.0,38.7929,38.8011,38.76,38.76,31100.0
2011-04-25 12:35:00,47.2,47.2,47.16,47.16,22900.0,38.7518,38.7518,38.719,38.719,22900.0
2011-04-25 12:40:00,47.16,47.16,47.13,47.15,96700.0,38.719,38.719,38.6943,38.7108,96700.0
2011-04-25 12:45:00,47.16,47.17,47.15,47.16,20300.0,38.719,38.7272,38.7108,38.719,20300.0
2011-04-25 12:50:00,47.16,47.21,47.16,47.19,37400.0,38.719,38.76,38.719,38.7436,37400.0
2011-04-25 12:55:00,47.18,47.19,47.15,47.16,36900.0,38.7354,38.7436,38.7108,38.719,36900.0
2011-04-25 13:00:00,47.17,47.17,47.14,47.15,24400.0,38.7272,38.7272,38.7026,38.7108,24400.0
2011-04-25 13:05:00,47.15,47.18,47.15,47.17,27000.0,38.7108,38.7354,38.7108,38.7272,27000.0
2011-04-25 13:10:00,47.16,47.19,47.16,47.18,14000.0,38.719,38.7436,38.719,38.7354,14000.0
2011-04-25 13:15:00,47.18,47.19,47.15,47.16,40400.0,38.7354,38.7436,38.7108,38.719,40400.0
2011-04-25 13:20:00,47.17,47.18,47.16,47.17,30600.0,38.7272,38.7354,38.719,38.7272,30600.0
2011-04-25 13:25:00,47.18,47.18,47.17,47.18,21300.0,38.7354,38.7354,38.7272,38.7354,21300.0
2011-04-25 13:30:00,47.18,47.18,47.17,47.17,31500.0,38.7354,38.7354,38.7272,38.7272,31500.0
2011-04-25 13:35:00,47.17,47.18,47.14,47.15,48800.0,38.7272,38.7354,38.7026,38.7108,48800.0
2011-04-25 13:40:00,47.15,47.17,47.15,47.16,45700.0,38.7108,38.7272,38.7108,38.719,45700.0
2011-04-25 13:45:00,47.16,47.19,47.16,47.18,28800.0,38.719,38.7436,38.719,38.7354,28800.0
2011-04-25 13:50:00,47.19,47.19,47.14,47.17,52000.0,38.7436,38.7436,38.7026,38.7272,52000.0
2011-04-25 13:55:00,47.17,47.18,47.15,47.17,20700.0,38.7272,38.7354,38.7108,38.7272,20700.0
2011-04-25 14:00:00,47.18,47.22,47.17,47.19,39200.0,38.7354,38.7682,38.7272,38.7436,39200.0
2011-04-25 14:05:00,47.19,47.19,47.14,47.15,49100.0,38.7436,38.7436,38.7026,38.7108,49100.0
2011-04-25 14:10:00,47.16,47.19,47.14,47.16,50400.0,38.719,38.7436,38.7026,38.719,50400.0
2011-04-25 14:15:00,47.15,47.18,47.14,47.15,44100.0,38.7108,38.7354,38.7026,38.7108,44100.0
2011-04-25 14:20:00,47.15,47.17,47.15,47.15,29300.0,38.7108,38.7272,38.7108,38.7108,29300.0
2011-04-25 14:25:00,47.15,47.16,47.15,47.15,14300.0,38.7108,38.719,38.7108,38.7108,14300.0
2011-04-25 14:30:00,47.15,47.16,47.14,47.16,24200.0,38.7108,38.719,38.7026,38.719,24200.0
2011-04-25 14:35:00,47.15,47.17,47.15,47.16,36200.0,38.7108,38.7272,38.7108,38.719,36200.0
2011-04-25 14:40:00,47.16,47.18,47.14,47.17,87000.0,38.719,38.7354,38.7026,38.7272,87000.0
2011-04-25 14:45:00,47.16,47.17,47.15,47.16,6000.0,38.719,38.7272,38.7108,38.719,6000.0
2011-04-25 14:50:00,47.15,47.17,47.14,47.17,29500.0,38.7108,38.7272,38.7026,38.7272,29500.0
2011-04-25 14:55:00,47.17,47.18,47.15,47.17,36400.0,38.7272,38.7354,38.7108,38.7272,36400.0
2011-04-25 15:00:00,47.17,47.19,47.17,47.17,24600.0,38.7272,38.7436,38.7272,38.7272,24600.0
2011-04-25 15:05:00,47.17,47.18,47.17,47.17,46200.0,38.7272,38.7354,38.7272,38.7272,46200.0
2011-04-25 15:10:00,47.17,47.18,47.06,47.07,205300.0,38.7272,38.7354,38.6369,38.6451,205300.0
2011-04-25 15:15:00,47.07,47.1,47.05,47.05,28700.0,38.6451,38.6697,38.6287,38.6287,28700.0
2011-04-25 15:20:00,47.05,47.08,47.04,47.08,28700.0,38.6287,38.6533,38.6205,38.6533,28700.0
2011-04-25 15:25:00,47.08,47.14,47.08,47.12,47400.0,38.6533,38.7026,38.6533,38.6861,47400.0
2011-04-25 15:30:00,47.13,47.14,47.09,47.11,53600.0,38.6943,38.7026,38.6615,38.6779,53600.0
2011-04-25 15:35:00,47.11,47.14,47.11,47.13,34200.0,38.6779,38.7026,38.6779,38.6943,34200.0
2011-04-25 15:40:00,47.13,47.16,47.13,47.15,37400.0,38.6943,38.719,38.6943,38.7108,37400.0
2011-04-25 15:45:00,47.15,47.15,47.03,47.06,160800.0,38.7108,38.7108,38.6122,38.6369,160800.0
2011-04-25 15:50:00,47.06,47.06,47.02,47.04,92600.0,38.6369,38.6369,38.604,38.6205,92600.0
2011-04-25 15:55:00,47.04,47.08,47.02,47.08,116200.0,38.6205,38.6533,38.604,38.6533,116200.0
2011-04-26 09:30:00,47.09,47.2,47.07,47.1,166500.0,38.6615,38.7518,38.6451,38.6697,166500.0
2011-04-26 09:35:00,47.1,47.1,47.02,47.05,54100.0,38.6697,38.6697,38.604,38.6287,54100.0
2011-04-26 09:40:00,47.05,47.07,46.96,46.99,67100.0,38.6287,38.6451,38.5548,38.5794,67100.0
2011-04-26 09:45:00,46.98,47.03,46.97,47.02,51800.0,38.5712,38.6122,38.563,38.604,51800.0
2011-04-26 09:50:00,47.02,47.07,47.0,47.05,40700.0,38.604,38.6451,38.5876,38.6287,40700.0
2011-04-26 09:55:00,47.05,47.06,46.99,47.01,52300.0,38.6287,38.6369,38.5794,38.5958,52300.0
2011-04-26 10:00:00,47.0,47.09,46.98,46.98,74000.0,38.5876,38.6615,38.5712,38.5712,74000.0
2011-04-26 10:05:00,46.98,47.0,46.84,46.86,96900.0,38.5712,38.5876,38.4562,38.4727,96900.0
2011-04-26 10:10:00,46.86,46.87,46.84,46.85,89900.0,38.4727,38.4809,38.4562,38.4645,89900.0
2011-04-26 10:15:00,46.84,46.85,46.77,46.83,130100.0,38.4562,38.4645,38.3988,38.448,130100.0
2011-04-26 10:20:00,46.82,46.96,46.8,46.95,99100.0,38.4398,38.5548,38.4234,38.5466,99100.0
2011-04-26 10:25:00,46.95,47.02,46.94,46.99,47600.0,38.5466,38.604,38.5384,38.5794,47600.0
2011-04-26 10:30:00,46.99,47.01,46.98,47.01,49200.0,38.5794,38.5958,38.5712,38.5958,49200.0
2011-04-26 10:35:00,47.01,47.03,47.0,47.03,33000.0,38.5958,38.6122,38.5876,38.6122,33000.0
2011-04-26 10:40:00,47.03,47.05,47.01,47.05,50400.0,38.6122,38.6287,38.5958,38.6287,50400.0
2011-04-26 10:45:00,47.04,47.07,46.98,46.98,95500.0,38.6205,38.6451,38.5712,38.5712,95500.0
2011-04-26 10:50:00,46.98,47.0,46.95,46.96,69600.0,38.5712,38.5876,38.5466,38.5548,69600.0
2011-04-26 10:55:00,46.95,47.02,46.94,47.02,43600.0,38.5466,38.604,38.5384,38.604,43600.0
2011-04-26 11:00:00,47.02,47.05,47.02,47.02,67300.0,38.604,38.6287,38.604,38.604,67300.0
2011-04-26 11:05:00,47.02,47.02,46.92,46.92,83600.0,38.604,38.604,38.5219,38.5219,83600.0
2011-04-26 11:10:00,46.92,46.93,46.88,46.89,44300.0,38.5219,38.5301,38.4891,38.4973,44300.0
2011-04-26 11:15:00,46.89,46.9,46.86,46.86,39400.0,38.4973,38.5055,38.4727,38.4727,39400.0
2011-04-26 11:20:00,46.87,46.9,46.85,46.86,96100.0,38.4809,38.5055,38.4645,38.4727,96100.0
2011-04-26 11:25:00,46.85,46.92,46.84,46.91,71800.0,38.4645,38.5219,38.4562,38.5137,71800.0
2011-04-26 11:30:00,46.9,47.0,46.9,46.98,49900.0,38.5055,38.5876,38.5055,38.5712,49900.0
2011-04-26 11:35:00,46.99,47.02,46.94,46.96,43600.0,38.5794,38.604,38.5384,38.5548,43600.0
2011-04-26 11:40:00,46.96,47.01,46.96,47.0,27400.0,38.5548,38.5958,38.5548,38.5876,27400.0
2011-04-26 11:45:00,47.01,47.02,46.99,47.02,26800.0,38.5958,38.604,38.5794,38.604,26800.0
2011-04-26 11:50:00,47.01,47.07,47.01,47.07,42400.0,38.5958,38.6451,38.5958,38.6451,42400.0
2011-04-26 11:55:00,47.08,47.14,47.07,47.14,61800.0,38.6533,38.7026,38.6451,38.7026,61800.0
2011-04-26 12:00:00,47.13,47.24,47.13,47.24,141600.0,38.6943,38.7847,38.6943,38.7847,141600.0
2011-04-26 12:05:00,47.23,47.24,47.17,47.19,40900.0,38.7764,38.7847,38.7272,38.7436,40900.0
2011-04-26 12:10:00,47.2,47.2,47.11,47.11,48500.0,38.7518,38.7518,38.6779,38.6779,48500.0
2011-04-26 12:15:00,47.11,47.13,47.06,47.1,53300.0,38.6779,38.6943,38.6369,38.6697,53300.0
2011-04-26 12:20:00,47.09,47.11,47.09,47.09,23700.0,38.6615,38.6779,38.6615,38.6615,23700.0
2011-04-26 12:25:00,47.1,47.11,47.07,47.07,24200.0,38.6697,38.6779,38.6451,38.6451,24200.0
2011-04-26 12:30:00,47.07,47.09,47.04,47.08,30500.0,38.6451,38.6615,38.6205,38.6533,30500.0
2011-04-26 12:35:00,47.08,47.08,47.04,47.04,14700.0,38.6533,38.6533,38.6205,38.6205,14700.0
2011-04-26 12:40:00,47.04,47.05,47.02,47.03,18100.0,38.6205,38.6287,38.604,38.6122,18100.0
2011-04-26 12:45:00,47.04,47.04,46.98,47.02,47500.0,38.6205,38.6205,38.5712,38.604,47500.0
2011-04-26 12:50:00,47.02,47.03,47.0,47.01,31600.0,38.604,38.6122,38.5876,38.5958,31600.0
2011-04-26 12:55:00,47.02,47.02,46.97,46.98,38600.0,38.604,38.604,38.563,38.5712,38600.0
2011-04-26 13:00:00,46.99,47.0,46.97,46.98,49900.0,38.5794,38.5876,38.563,38.5712,49900.0
2011-04-26 13:05:00,46.98,47.01,46.98,47.01,47200.0,38.5712,38.5958,38.5712,38.5958,47200.0
2011-04-26 13:10:00,47.01,47.07,47.01,47.05,30500.0,38.5958,38.6451,38.5958,38.6287,30500.0
2011-04-26 13:15:00,47.05,47.06,47.01,47.01,49800.0,38.6287,38.6369,38.5958,38.5958,49800.0
2011-04-26 13:20:00,47.02,47.03,46.99,47.01,35100.0,38.604,38.6122,38.5794,38.5958,35100.0
2011-04-26 13:25:00,47.01,47.06,47.01,47.04,14500.0,38.5958,38.6369,38.5958,38.6205,14500.0
2011-04-26 13:30:00,47.04,47.05,46.99,47.0,28700.0,38.6205,38.6287,38.5794,38.5876,28700.0
2011-04-26 13:35:00,47.0,47.04,46.98,46.99,85500.0,38.5876,38.6205,38.5712,38.5794,85500.0
2011-04-26 13:40:00,46.99,47.03,46.98,47.0,56000.0,38.5794,38.6122,38.5712,38.5876,56000.0
2011-04-26 13:45:00,47.01,47.06,47.0,47.04,19600.0,38.5958,38.6369,38.5876,38.6205,19600.0
2011-04-26 13:50:00,47.05,47.06,47.02,47.03,25300.0,38.6287,38.6369,38.604,38.6122,25300.0
2011-04-26 13:55:00,47.03,47.04,46.99,47.0,34800.0,38.6122,38.6205,38.5794,38.5876,34800.0
2011-04-26 14:00:00,47.0,47.02,46.99,47.02,31500.0,38.5876,38.604,38.5794,38.604,31500.0
2011-04-26 14:05:00,47.02,47.05,47.0,47.01,35900.0,38.604,38.6287,38.5876,38.5958,35900.0
2011-04-26 14:10:00,47.02,47.02,46.99,47.01,42300.0,38.604,38.604,38.5794,38.5958,42300.0
2011-04-26 14:15:00,47.02,47.05,47.01,47.03,26600.0,38.604,38.6287,38.5958,38.6122,26600.0
2011-04-26 14:20:00,47.03,47.04,47.01,47.02,42100.0,38.6122,38.6205,38.5958,38.604,42100.0
2011-04-26 14:25:00,47.02,47.06,47.02,47.06,27300.0,38.604,38.6369,38.604,38.6369,27300.0
2011-04-26 14:30:00,47.06,47.06,47.0,47.02,38000.0,38.6369,38.6369,38.5876,38.604,38000.0
2011-04-26 14:35:00,47.02,47.06,47.02,47.05,57300.0,38.604,38.6369,38.604,38.6287,57300.0
2011-04-26 14:40:00,47.05,47.07,47.04,47.06,17700.0,38.6287,38.6451,38.6205,38.6369,17700.0
2011-04-26 14:45:00,47.06,47.07,47.01,47.02,42600.0,38.6369,38.6451,38.5958,38.604,42600.0
2011-04-26 14:50:00,47.02,47.03,47.0,47.01,34900.0,38.604,38.6122,38.5876,38.5958,34900.0
2011-04-26 14:55:00,47.01,47.01,47.0,47.0,28100.0,38.5958,38.5958,38.5876,38.5876,28100.0
2011-04-26 15:00:00,47.0,47.04,46.98,47.04,127900.0,38.5876,38.6205,38.5712,38.6205,127900.0
2011-04-26 15:05:00,47.04,47.05,47.02,47.05,51800.0,38.6205,38.6287,38.604,38.6287,51800.0
2011-04-26 15:10:00,47.04,47.05,47.0,47.04,93900.0,38.6205,38.6287,38.5876,38.6205,93900.0
2011-04-26 15:15:00,47.04,47.04,46.99,47.01,64400.0,38.6205,38.6205,38.5794,38.5958,64400.0
2011-04-26 15:20:00,47.01,47.02,46.99,47.01,30100.0,38.5958,38.604,38.5794,38.5958,30100.0
2011-04-26 15:25:00,47.01,47.02,47.0,47.02,41200.0,38.5958,38.604,38.5876,38.604,41200.0
2011-04-26 15:30:00,47.01,47.03,47.0,47.03,71900.0,38.5958,38.6122,38.5876,38.6122,71900.0
2011-04-26 15:35:00,47.03,47.04,47.01,47.02,64200.0,38.6122,38.6205,38.5958,38.604,64200.0
2011-04-26 15:40:00,47.02,47.04,47.01,47.03,84300.0,38.604,38.6205,38.5958,38.6122,84300.0
2011-04-26 15:45:00,47.03,47.06,47.01,47.04,176500.0,38.6122,38.6369,38.5958,38.6205,176500.0
2011-04-26 15:50:00,47.04,47.08,47.02,47.07,146500.0,38.6205,38.6533,38.604,38.6451,146500.0
2011-04-26 15:55:00,47.07,47.09,47.05,47.08,209800.0,38.6451,38.6615,38.6287,38.6533,209800.0
2011-04-27 09:30:00,47.15,47.29,47.02,47.27,138100.0,38.7108,38.8257,38.604,38.8093,138100.0
2011-04-27 09:35:00,47.27,47.3,46.98,47.0,179000.0,38.8093,38.8339,38.5712,38.5876,179000.0
2011-04-27 09:40:00,47.01,47.06,46.93,46.95,73200.0,38.5958,38.6369,38.5301,38.5466,73200.0
2011-04-27 09:45:00,46.96,47.16,46.95,47.15,45500.0,38.5548,38.719,38.5466,38.7108,45500.0
2011-04-27 09:50:00,47.15,47.2,47.14,47.16,42700.0,38.7108,38.7518,38.7026,38.719,42700.0
2011-04-27 09:55:00,47.16,47.17,47.07,47.07,57500.0,38.719,38.7272,38.6451,38.6451,57500.0
2011-04-27 10:00:00,47.08,47.08,46.99,47.0,52900.0,38.6533,38.6533,38.5794,38.5876,52900.0
2011-04-27 10:05:00,46.99,47.04,46.97,47.04,56100.0,38.5794,38.6205,38.563,38.6205,56100.0
2011-04-27 10:10:00,47.05,47.1,47.03,47.05,48400.0,38.6287,38.6697,38.6122,38.6287,48400.0
2011-04-27 10:15:00,47.04,47.06,46.98,47.04,55800.0,38.6205,38.6369,38.5712,38.6205,55800.0
2011-04-27 10:20:00,47.03,47.04,46.93,47.02,93300.0,38.6122,38.6205,38.5301,38.604,93300.0
2011-04-27 10:25:00,47.02,47.07,47.02,47.05,28400.0,38.604,38.6451,38.604,38.6287,28400.0
2011-04-27 10:30:00,47.06,47.07,47.05,47.06,30700.0,38.6369,38.6451,38.6287,38.6369,30700.0
2011-04-27 10:35:00,47.06,47.09,47.05,47.09,28900.0,38.6369,38.6615,38.6287,38.6615,28900.0
2011-04-27 10:40:00,47.09,47.1,47.06,47.1,21200.0,38.6615,38.6697,38.6369,38.6697,21200.0
2011-04-27 10:45:00,47.1,47.22,47.09,47.21,63600.0,38.6697,38.7682,38.6615,38.76,63600.0
2011-04-27 10:50:00,47.21,47.22,47.17,47.2,66400.0,38.76,38.7682,38.7272,38.7518,66400.0
2011-04-27 10:55:00,47.2,47.2,47.1,47.16,51000.0,38.7518,38.7518,38.6697,38.719,51000.0
2011-04-27 11:00:00,47.16,47.21,47.16,47.18,53100.0,38.719,38.76,38.719,38.7354,53100.0
2011-04-27 11:05:00,47.18,47.18,47.02,47.02,100100.0,38.7354,38.7354,38.604,38.604,100100.0
2011-04-27 11:10:00,47.02,47.06,46.99,47.06,48100.0,38.604,38.6369,38.5794,38.6369,48100.0
2011-04-27 11:15:00,47.05,47.07,47.04,47.06,30000.0,38.6287,38.6451,38.6205,38.6369,30000.0
2011-04-27 11:20:00,47.06,47.09,47.02,47.02,23800.0,38.6369,38.6615,38.604,38.604,23800.0
2011-04-27 11:25:00,47.02,47.04,46.96,46.98,46500.0,38.604,38.6205,38.5548,38.5712,46500.0
2011-04-27 11:30:00,46.97,47.01,46.96,46.99,70900.0,38.563,38.5958,38.5548,38.5794,70900.0
2011-04-27 11:35:00,46.99,47.01,46.96,46.98,75800.0,38.5794,38.5958,38.5548,38.5712,75800.0
2011-04-27 11:40:00,46.98,47.0,46.96,46.99,49800.0,38.5712,38.5876,38.5548,38.5794,49800.0
2011-04-27 11:45:00,47.0,47.04,46.99,47.03,44400.0,38.5876,38.6205,38.5794,38.6122,44400.0
2011-04-27 11:50:00,47.04,47.05,47.03,47.05,19500.0,38.6205,38.6287,38.6122,38.6287,19500.0
2011-04-27 11:55:00,47.06,47.07,47.05,47.06,25300.0,38.6369,38.6451,38.6287,38.6369,25300.0
2011-04-27 12:00:00,47.05,47.07,47.01,47.02,21700.0,38.6287,38.6451,38.5958,38.604,21700.0
2011-04-27 12:05:00,47.02,47.05,46.99,47.04,34500.0,38.604,38.6287,38.5794,38.6205,34500.0
2011-04-27 12:10:00,47.05,47.08,47.04,47.06,28900.0,38.6287,38.6533,38.6205,38.6369,28900.0
2011-04-27 12:15:00,47.07,47.09,47.06,47.09,7600.0,38.6451,38.6615,38.6369,38.6615,7600.0
2011-04-27 12:20:00,47.08,47.15,47.08,47.13,36000.0,38.6533,38.7108,38.6533,38.6943,36000.0
2011-04-27 12:25:00,47.13,47.15,47.13,47.14,24300.0,38.6943,38.7108,38.6943,38.7026,24300.0
2011-04-27 12:30:00,47.14,47.19,47.13,47.14,64100.0,38.7026,38.7436,38.6943,38.7026,64100.0
2011-04-27 12:35:00,47.14,47.2,47.1,47.2,80800.0,38.7026,38.7518,38.6697,38.7518,80800.0
2011-04-27 12:40:00,47.19,47.23,47.17,47.22,69700.0,38.7436,38.7764,38.7272,38.7682,69700.0
2011-04-27 12:45:00,47.22,47.23,47.18,47.22,40500.0,38.7682,38.7764,38.7354,38.7682,40500.0
2011-04-27 12:50:00,47.22,47.24,47.2,47.22,34300.0,38.7682,38.7847,38.7518,38.7682,34300.0
2011-04-27 12:55:00,47.22,47.23,47.2,47.2,19400.0,38.7682,38.7764,38.7518,38.7518,19400.0
2011-04-27 13:00:00,47.2,47.26,47.16,47.25,70600.0,38.7518,38.8011,38.719,38.7929,70600.0
2011-04-27 13:05:00,47.25,47.25,47.21,47.22,34600.0,38.7929,38.7929,38.76,38.7682,34600.0
2011-04-27 13:10:00,47.22,47.22,47.18,47.21,13800.0,38.7682,38.7682,38.7354,38.76,13800.0
2011-04-27 13:15:00,47.2,47.22,47.19,47.22,21700.0,38.7518,38.7682,38.7436,38.7682,21700.0
2011-04-27 13:20:00,47.22,47.23,47.19,47.2,23700.0,38.7682,38.7764,38.7436,38.7518,23700.0
2011-04-27 13:25:00,47.19,47.2,47.13,47.13,17400.0,38.7436,38.7518,38.6943,38.6943,17400.0
2011-04-27 13:30:00,47.13,47.14,47.11,47.12,8000.0,38.6943,38.7026,38.6779,38.6861,8000.0
2011-04-27 13:35:00,47.12,47.16,47.12,47.15,8300.0,38.6861,38.719,38.6861,38.7108,8300.0
2011-04-27 13:40:00,47.16,47.2,47.16,47.18,29600.0,38.719,38.7518,38.719,38.7354,29600.0
2011-04-27 13:45:00,47.18,47.2,47.17,47.2,19800.0,38.7354,38.7518,38.7272,38.7518,19800.0
2011-04-27 13:50:00,47.2,47.25,47.19,47.25,21300.0,38.7518,38.7929,38.7436,38.7929,21300.0
2011-04-27 13:55:00,47.24,47.26,47.22,47.24,35800.0,38.7847,38.8011,38.7682,38.7847,35800.0
2011-04-27 14:00:00,47.25,47.28,47.25,47.25,29300.0,38.7929,38.8175,38.7929,38.7929,29300.0
2011-04-27 14:05:00,47.25,47.26,47.22,47.23,65500.0,38.7929,38.8011,38.7682,38.7764,65500.0
2011-04-27 14:10:00,47.22,47.23,47.18,47.2,14800.0,38.7682,38.7764,38.7354,38.7518,14800.0
2011-04-27 14:15:00,47.19,47.2,47.13,47.16,28000.0,38.7436,38.7518,38.6943,38.719,28000.0
2011-04-27 14:20:00,47.16,47.2,47.15,47.16,23600.0,38.719,38.7518,38.7108,38.719,23600.0
2011-04-27 14:25:00,47.15,47.16,47.09,47.11,67300.0,38.7108,38.719,38.6615,38.6779,67300.0
2011-04-27 14:30:00,47.11,47.19,47.11,47.19,50600.0,38.6779,38.7436,38.6779,38.7436,50600.0
2011-04-27 14:35:00,47.18,47.21,47.17,47.18,21200.0,38.7354,38.76,38.7272,38.7354,21200.0
2011-04-27 14:40:00,47.19,47.2,47.14,47.16,77800.0,38.7436,38.7518,38.7026,38.719,77800.0
2011-04-27 14:45:00,47.16,47.16,47.12,47.13,42300.0,38.719,38.719,38.6861,38.6943,42300.0
2011-04-27 14:50:00,47.14,47.24,47.14,47.23,25000.0,38.7026,38.7847,38.7026,38.7764,25000.0
2011-04-27 14:55:00,47.24,47.31,47.24,47.27,88800.0,38.7847,38.8421,38.7847,38.8093,88800.0
2011-04-27 15:00:00,47.27,47.3,47.24,47.29,74000.0,38.8093,38.8339,38.7847,38.8257,74000.0
2011-04-27 15:05:00,47.3,47.32,47.27,47.32,49300.0,38.8339,38.8503,38.8093,38.8503,49300.0
2011-04-27 15:10:00,47.32,47.36,47.31,47.35,65300.0,38.8503,38.8832,38.8421,38.875,65300.0
2011-04-27 15:15:00,47.36,47.41,47.35,47.41,98800.0,38.8832,38.9242,38.875,38.9242,98800.0
2011-04-27 15:20:00,47.4,47.47,47.38,47.47,90200.0,38.916,38.9735,38.8996,38.9735,90200.0
2011-04-27 15:25:00,47.46,47.52,47.46,47.52,164400.0,38.9653,39.0145,38.9653,39.0145,164400.0
2011-04-27 15:30:00,47.52,47.55,47.51,47.55,131900.0,39.0145,39.0392,39.0063,39.0392,131900.0
2011-04-27 15:35:00,47.54,47.65,47.54,47.65,119900.0,39.031,39.1213,39.031,39.1213,119900.0
2011-04-27 15:40:00,47.66,47.7,47.64,47.66,129000.0,39.1295,39.1623,39.1131,39.1295,129000.0
2011-04-27 15:45:00,47.67,47.71,47.65,47.69,146000.0,39.1377,39.1705,39.1213,39.1541,146000.0
2011-04-27 15:50:00,47.69,47.72,47.66,47.68,196300.0,39.1541,39.1787,39.1295,39.1459,196300.0
2011-04-27 15:55:00,47.68,47.68,47.6,47.64,206100.0,39.1459,39.1459,39.0802,39.1131,206100.0
2011-04-28 09:30:00,47.5,47.65,47.25,47.58,161600.0,38.9981,39.1213,38.7929,39.0638,161600.0
2011-04-28 09:35:00,47.59,47.81,47.55,47.81,116300.0,39.072,39.2526,39.0392,39.2526,116300.0
2011-04-28 09:40:00,47.8,47.85,47.73,47.74,85400.0,39.2444,39.2855,39.187,39.1952,85400.0
2011-04-28 09:45:00,47.75,47.77,47.64,47.7,83100.0,39.2034,39.2198,39.1131,39.1623,83100.0
2011-04-28 09:50:00,47.7,47.8,47.69,47.8,43500.0,39.1623,39.2444,39.1541,39.2444,43500.0
2011-04-28 09:55:00,47.8,47.83,47.79,47.83,24300.0,39.2444,39.2691,39.2362,39.2691,24300.0
2011-04-28 10:00:00,47.83,47.86,47.79,47.8,61500.0,39.2691,39.2937,39.2362,39.2444,61500.0
2011-04-28 10:05:00,47.8,47.82,47.79,47.82,39600.0,39.2444,39.2608,39.2362,39.2608,39600.0
2011-04-28 10:10:00,47.82,47.82,47.77,47.79,76500.0,39.2608,39.2608,39.2198,39.2362,76500.0
2011-04-28 10:15:00,47.79,47.81,47.76,47.8,66900.0,39.2362,39.2526,39.2116,39.2444,66900.0
2011-04-28 10:20:00,47.79,47.83,47.77,47.83,154100.0,39.2362,39.2691,39.2198,39.2691,154100.0
2011-04-28 10:25:00,47.82,47.83,47.8,47.82,34600.0,39.2608,39.2691,39.2444,39.2608,34600.0
2011-04-28 10:30:00,47.82,47.95,47.82,47.95,96900.0,39.2608,39.3676,39.2608,39.3676,96900.0
2011-04-28 10:35:00,47.94,47.94,47.81,47.83,98400.0,39.3594,39.3594,39.2526,39.2691,98400.0
2011-04-28 10:40:00,47.82,47.85,47.8,47.82,85600.0,39.2608,39.2855,39.2444,39.2608,85600.0
2011-04-28 10:45:00,47.81,47.87,47.81,47.85,43700.0,39.2526,39.3019,39.2526,39.2855,43700.0
2011-04-28 10:50:00,47.86,47.9,47.85,47.87,61000.0,39.2937,39.3265,39.2855,39.3019,61000.0
2011-04-28 10:55:00,47.87,47.91,47.87,47.9,91900.0,39.3019,39.3347,39.3019,39.3265,91900.0
2011-04-28 11:00:00,47.89,47.94,47.89,47.94,24400.0,39.3183,39.3594,39.3183,39.3594,24400.0
2011-04-28 11:05:00,47.94,47.97,47.92,47.97,63500.0,39.3594,39.384,39.3429,39.384,63500.0
2011-04-28 11:10:00,47.96,47.98,47.92,47.92,55100.0,39.3758,39.3922,39.3429,39.3429,55100.0
2011-04-28 11:15:00,47.93,47.98,47.92,47.97,53700.0,39.3512,39.3922,39.3429,39.384,53700.0
2011-04-28 11:20:00,47.97,47.99,47.96,47.98,59400.0,39.384,39.4004,39.3758,39.3922,59400.0
2011-04-28 11:25:00,47.98,48.04,47.89,47.92,363700.0,39.3922,39.4415,39.3183,39.3429,363700.0
2011-04-28 11:30:00,47.92,47.94,47.9,47.93,25600.0,39.3429,39.3594,39.3265,39.3512,25600.0
2011-04-28 11:35:00,47.93,47.98,47.91,47.98,76400.0,39.3512,39.3922,39.3347,39.3922,76400.0
2011-04-28 11:40:00,47.97,48.0,47.94,47.97,57900.0,39.384,39.4086,39.3594,39.384,57900.0
2011-04-28 11:45:00,47.97,47.99,47.93,47.99,124600.0,39.384,39.4004,39.3512,39.4004,124600.0
2011-04-28 11:50:00,47.98,47.99,47.94,47.99,111600.0,39.3922,39.4004,39.3594,39.4004,111600.0
2011-04-28 11:55:00,48.0,48.02,47.99,48.01,199100.0,39.4086,39.425,39.4004,39.4168,199100.0
2011-04-28 12:00:00,48.01,48.06,48.01,48.06,116500.0,39.4168,39.4579,39.4168,39.4579,116500.0
2011-04-28 12:05:00,48.06,48.14,48.06,48.13,78400.0,39.4579,39.5236,39.4579,39.5154,78400.0
2011-04-28 12:10:00,48.13,48.17,48.13,48.14,65100.0,39.5154,39.5482,39.5154,39.5236,65100.0
2011-04-28 12:15:00,48.13,48.24,48.11,48.2,155100.0,39.5154,39.6057,39.4989,39.5728,155100.0
2011-04-28 12:20:00,48.21,48.24,48.19,48.23,53300.0,39.581,39.6057,39.5646,39.5975,53300.0
2011-04-28 12:25:00,48.23,48.32,48.22,48.31,64100.0,39.5975,39.6713,39.5892,39.6631,64100.0
2011-04-28 12:30:00,48.3,48.33,48.23,48.26,113700.0,39.6549,39.6796,39.5975,39.6221,113700.0
2011-04-28 12:35:00,48.26,48.27,48.22,48.27,51100.0,39.6221,39.6303,39.5892,39.6303,51100.0
2011-04-28 12:40:00,48.27,48.33,48.26,48.32,63200.0,39.6303,39.6796,39.6221,39.6713,63200.0
2011-04-28 12:45:00,48.32,48.38,48.32,48.38,68800.0,39.6713,39.7206,39.6713,39.7206,68800.0
2011-04-28 12:50:00,48.38,48.49,48.37,48.47,158500.0,39.7206,39.8109,39.7124,39.7945,158500.0
2011-04-28 12:55:00,48.46,48.5,48.46,48.49,114400.0,39.7863,39.8191,39.7863,39.8109,114400.0
2011-04-28 13:00:00,48.49,48.52,48.42,48.45,128900.0,39.8109,39.8356,39.7534,39.7781,128900.0
2011-04-28 13:05:00,48.44,48.45,48.31,48.32,64700.0,39.7699,39.7781,39.6631,39.6713,64700.0
2011-04-28 13:10:00,48.33,48.37,48.26,48.27,81400.0,39.6796,39.7124,39.6221,39.6303,81400.0
2011-04-28 13:15:00,48.27,48.29,48.25,48.28,58000.0,39.6303,39.6467,39.6139,39.6385,58000.0
2011-04-28 13:20:00,48.28,48.29,48.25,48.28,49000.0,39.6385,39.6467,39.6139,39.6385,49000.0
2011-04-28 13:25:00,48.28,48.37,48.28,48.34,43400.0,39.6385,39.7124,39.6385,39.6878,43400.0
2011-04-28 13:30:00,48.34,48.46,48.34,48.46,136900.0,39.6878,39.7863,39.6878,39.7863,136900.0
2011-04-28 13:35:00,48.46,48.49,48.41,48.46,115800.0,39.7863,39.8109,39.7452,39.7863,115800.0
2011-04-28 13:40:00,48.46,48.51,48.44,48.51,64600.0,39.7863,39.8273,39.7699,39.8273,64600.0
2011-04-28 13:45:00,48.51,48.55,48.49,48.49,168900.0,39.8273,39.8602,39.8109,39.8109,168900.0
2011-04-28 13:50:00,48.49,48.5,48.41,48.42,66400.0,39.8109,39.8191,39.7452,39.7534,66400.0
2011-04-28 13:55:00,48.42,48.43,48.36,48.37,89100.0,39.7534,39.7617,39.7042,39.7124,89100.0
2011-04-28 14:00:00,48.36,48.38,48.28,48.28,73400.0,39.7042,39.7206,39.6385,39.6385,73400.0
2011-04-28 14:05:00,48.28,48.29,48.2,48.2,51600.0,39.6385,39.6467,39.5728,39.5728,51600.0
2011-04-28 14:10:00,48.2,48.2,48.15,48.16,45200.0,39.5728,39.5728,39.5318,39.54,45200.0
2011-04-28 14:15:00,48.15,48.27,48.15,48.27,72400.0,39.5318,39.6303,39.5318,39.6303,72400.0
2011-04-28 14:20:00,48.28,48.3,48.24,48.26,49400.0,39.6385,39.6549,39.6057,39.6221,49400.0
2011-04-28 14:25:00,48.26,48.29,48.24,48.27,47300.0,39.6221,39.6467,39.6057,39.6303,47300.0
2011-04-28 14:30:00,48.27,48.3,48.27,48.29,41200.0,39.6303,39.6549,39.6303,39.6467,41200.0
2011-04-28 14:35:00,48.28,48.34,48.28,48.32,39900.0,39.6385,39.6878,39.6385,39.6713,39900.0
2011-04-28 14:40:00,48.33,48.35,48.31,48.33,50900.0,39.6796,39.696,39.6631,39.6796,50900.0
2011-04-28 14:45:00,48.33,48.37,48.31,48.32,109400.0,39.6796,39.7124,39.6631,39.6713,109400.0
2011-04-28 14:50:00,48.32,48.37,48.3,48.36,45700.0,39.6713,39.7124,39.6549,39.7042,45700.0
2011-04-28 14:55:00,48.36,48.41,48.35,48.4,86000.0,39.7042,39.7452,39.696,39.737,86000.0
2011-04-28 15:00:00,48.41,48.42,48.4,48.42,67400.0,39.7452,39.7534,39.737,39.7534,67400.0
2011-04-28 15:05:00,48.42,48.46,48.4,48.45,137700.0,39.7534,39.7863,39.737,39.7781,137700.0
2011-04-28 15:10:00,48.44,48.49,48.44,48.48,108300.0,39.7699,39.8109,39.7699,39.8027,108300.0
2011-04-28 15:15:00,48.48,48.49,48.42,48.43,279000.0,39.8027,39.8109,39.7534,39.7617,279000.0
2011-04-28 15:20:00,48.44,48.44,48.37,48.38,83000.0,39.7699,39.7699,39.7124,39.7206,83000.0
2011-04-28 15:25:00,48.37,48.4,48.35,48.36,96700.0,39.7124,39.737,39.696,39.7042,96700.0
2011-04-28 15:30:00,48.36,48.47,48.35,48.42,145500.0,39.7042,39.7945,39.696,39.7534,145500.0
2011-04-28 15:35:00,48.42,48.43,48.36,48.43,196200.0,39.7534,39.7617,39.7042,39.7617,196200.0
2011-04-28 15:40:00,48.43,48.53,48.42,48.52,273500.0,39.7617,39.8438,39.7534,39.8356,273500.0
2011-04-28 15:45:00,48.52,48.56,48.5,48.52,199600.0,39.8356,39.8684,39.8191,39.8356,199600.0
2011-04-28 15:50:00,48.53,48.57,48.5,48.52,197500.0,39.8438,39.8766,39.8191,39.8356,197500.0
2011-04-28 15:55:00,48.52,48.56,48.49,48.52,355500.0,39.8356,39.8684,39.8109,39.8356,355500.0
2011-04-29 09:30:00,48.31,48.89,48.31,48.81,288500.0,39.6631,40.1393,39.6631,40.0736,288500.0
2011-04-29 09:35:00,48.82,48.85,48.53,48.57,147200.0,40.0819,40.1065,39.8438,39.8766,147200.0
2011-04-29 09:40:00,48.57,48.72,48.54,48.68,102700.0,39.8766,39.9998,39.852,39.9669,102700.0
2011-04-29 09:45:00,48.68,48.77,48.67,48.73,110200.0,39.9669,40.0408,39.9587,40.008,110200.0
2011-04-29 09:50:00,48.73,48.76,48.67,48.75,159300.0,40.008,40.0326,39.9587,40.0244,159300.0
2011-04-29 09:55:00,48.74,48.75,48.61,48.63,129300.0,40.0162,40.0244,39.9094,39.9259,129300.0
2011-04-29 10:00:00,48.63,48.7,48.61,48.69,211900.0,39.9259,39.9833,39.9094,39.9751,211900.0
2011-04-29 10:05:00,48.68,48.7,48.67,48.68,51400.0,39.9669,39.9833,39.9587,39.9669,51400.0
2011-04-29 10:10:00,48.68,48.81,48.68,48.8,137100.0,39.9669,40.0736,39.9669,40.0654,137100.0
2011-04-29 10:15:00,48.8,48.88,48.76,48.88,119800.0,40.0654,40.1311,40.0326,40.1311,119800.0
2011-04-29 10:20:00,48.88,48.97,48.88,48.89,227700.0,40.1311,40.205,40.1311,40.1393,227700.0
2011-04-29 10:25:00,48.88,48.96,48.88,48.93,127100.0,40.1311,40.1968,40.1311,40.1722,127100.0
2011-04-29 10:30:00,48.92,48.96,48.89,48.96,93700.0,40.164,40.1968,40.1393,40.1968,93700.0
2011-04-29 10:35:00,48.96,49.0,48.96,49.0,183700.0,40.1968,40.2296,40.1968,40.2296,183700.0
2011-04-29 10:40:00,49.0,49.07,48.99,49.04,233700.0,40.2296,40.2871,40.2214,40.2625,233700.0
2011-04-29 10:45:00,49.03,49.07,49.02,49.03,86400.0,40.2543,40.2871,40.2461,40.2543,86400.0
2011-04-29 10:50:00,49.03,49.05,49.02,49.04,68800.0,40.2543,40.2707,40.2461,40.2625,68800.0
2011-04-29 10:55:00,49.03,49.07,49.03,49.04,41700.0,40.2543,40.2871,40.2543,40.2625,41700.0
2011-04-29 11:00:00,49.04,49.04,48.94,48.95,113300.0,40.2625,40.2625,40.1804,40.1886,113300.0
2011-04-29 11:05:00,48.95,48.95,48.83,48.84,84800.0,40.1886,40.1886,40.0901,40.0983,84800.0
2011-04-29 11:10:00,48.84,48.9,48.81,48.89,97700.0,40.0983,40.1475,40.0736,40.1393,97700.0
2011-04-29 11:15:00,48.89,48.89,48.87,48.89,38700.0,40.1393,40.1393,40.1229,40.1393,38700.0
2011-04-29 11:20:00,48.89,48.9,48.81,48.84,112300.0,40.1393,40.1475,40.0736,40.0983,112300.0
2011-04-29 11:25:00,48.84,48.9,48.84,48.88,67200.0,40.0983,40.1475,40.0983,40.1311,67200.0
2011-04-29 11:30:00,48.88,48.91,48.85,48.9,91300.0,40.1311,40.1557,40.1065,40.1475,91300.0
2011-04-29 11:35:00,48.9,48.94,48.89,48.94,172100.0,40.1475,40.1804,40.1393,40.1804,172100.0
2011-04-29 11:40:00,48.94,48.99,48.94,48.99,50500.0,40.1804,40.2214,40.1804,40.2214,50500.0
2011-04-29 11:45:00,48.99,49.02,48.97,48.99,75900.0,40.2214,40.2461,40.205,40.2214,75900.0
2011-04-29 11:50:00,48.99,48.99,48.95,48.98,49000.0,40.2214,40.2214,40.1886,40.2132,49000.0
2011-04-29 11:55:00,48.99,49.02,48.97,49.0,165400.0,40.2214,40.2461,40.205,40.2296,165400.0
2011-04-29 12:00:00,49.0,49.01,48.99,49.0,55800.0,40.2296,40.2378,40.2214,40.2296,55800.0
2011-04-29 12:05:00,49.0,49.03,48.98,49.02,51600.0,40.2296,40.2543,40.2132,40.2461,51600.0
2011-04-29 12:10:00,49.01,49.03,48.98,48.99,56500.0,40.2378,40.2543,40.2132,40.2214,56500.0
2011-04-29 12:15:00,48.99,49.01,48.91,48.92,67000.0,40.2214,40.2378,40.1557,40.164,67000.0
2011-04-29 12:20:00,48.92,48.93,48.87,48.9,37300.0,40.164,40.1722,40.1229,40.1475,37300.0
2011-04-29 12:25:00,48.9,48.95,48.89,48.94,47100.0,40.1475,40.1886,40.1393,40.1804,47100.0
2011-04-29 12:30:00,48.95,49.0,48.93,48.99,40400.0,40.1886,40.2296,40.1722,40.2214,40400.0
2011-04-29 12:35:00,48.99,49.04,48.98,49.02,57700.0,40.2214,40.2625,40.2132,40.2461,57700.0
2011-04-29 12:40:00,49.02,49.03,48.94,48.96,156700.0,40.2461,40.2543,40.1804,40.1968,156700.0
2011-04-29 12:45:00,48.97,49.01,48.97,49.0,36900.0,40.205,40.2378,40.205,40.2296,36900.0
2011-04-29 12:50:00,49.0,49.01,48.98,48.98,22100.0,40.2296,40.2378,40.2132,40.2132,22100.0
2011-04-29 12:55:00,48.98,48.98,48.91,48.91,106600.0,40.2132,40.2132,40.1557,40.1557,106600.0
2011-04-29 13:00:00,48.91,48.96,48.9,48.95,91900.0,40.1557,40.1968,40.1475,40.1886,91900.0
2011-04-29 13:05:00,48.95,48.96,48.91,48.93,134100.0,40.1886,40.1968,40.1557,40.1722,134100.0
2011-04-29 13:10:00,48.93,48.96,48.92,48.94,59100.0,40.1722,40.1968,40.164,40.1804,59100.0
2011-04-29 13:15:00,48.95,48.96,48.94,48.95,54800.0,40.1886,40.1968,40.1804,40.1886,54800.0
2011-04-29 13:20:00,48.96,48.97,48.95,48.96,30000.0,40.1968,40.205,40.1886,40.1968,30000.0
2011-04-29 13:25:00,48.96,48.99,48.9,48.91,138200.0,40.1968,40.2214,40.1475,40.1557,138200.0
2011-04-29 13:30:00,48.92,48.97,48.92,48.97,43100.0,40.164,40.205,40.164,40.205,43100.0
2011-04-29 13:35:00,48.97,48.98,48.92,48.92,66700.0,40.205,40.2132,40.164,40.164,66700.0
2011-04-29 13:40:00,48.93,48.97,48.92,48.96,29700.0,40.1722,40.205,40.164,40.1968,29700.0
2011-04-29 13:45:00,48.96,48.96,48.94,48.94,37300.0,40.1968,40.1968,40.1804,40.1804,37300.0
2011-04-29 13:50:00,48.94,48.95,48.93,48.93,34200.0,40.1804,40.1886,40.1722,40.1722,34200.0
2011-04-29 13:55:00,48.94,48.95,48.92,48.95,39500.0,40.1804,40.1886,40.164,40.1886,39500.0
2011-04-29 14:00:00,48.95,48.95,48.92,48.95,41700.0,40.1886,40.1886,40.164,40.1886,41700.0
2011-04-29 14:05:00,48.95,49.03,48.94,49.03,166100.0,40.1886,40.2543,40.1804,40.2543,166100.0
2011-04-29 14:10:00,49.03,49.03,48.97,48.97,113600.0,40.2543,40.2543,40.205,40.205,113600.0
2011-04-29 14:15:00,48.97,49.0,48.96,48.99,89800.0,40.205,40.2296,40.1968,40.2214,89800.0
2011-04-29 14:20:00,48.98,49.01,48.98,49.01,74300.0,40.2132,40.2378,40.2132,40.2378,74300.0
2011-04-29 14:25:00,49.01,49.02,49.0,49.02,34300.0,40.2378,40.2461,40.2296,40.2461,34300.0
2011-04-29 14:30:00,49.02,49.02,48.95,48.96,46300.0,40.2461,40.2461,40.1886,40.1968,46300.0
2011-04-29 14:35:00,48.97,49.01,48.95,49.0,63800.0,40.205,40.2378,40.1886,40.2296,63800.0
2011-04-29 14:40:00,48.99,49.0,48.95,48.95,59700.0,40.2214,40.2296,40.1886,40.1886,59700.0
2011-04-29 14:45:00,48.96,48.99,48.94,48.96,70900.0,40.1968,40.2214,40.1804,40.1968,70900.0
2011-04-29 14:50:00,48.96,48.99,48.95,48.99,42500.0,40.1968,40.2214,40.1886,40.2214,42500.0
2011-04-29 14:55:00,48.99,48.99,48.94,48.95,61900.0,40.2214,40.2214,40.1804,40.1886,61900.0
2011-04-29 15:00:00,48.95,48.98,48.93,48.98,99300.0,40.1886,40.2132,40.1722,40.2132,99300.0
2011-04-29 15:05:00,48.98,49.04,48.97,49.03,140800.0,40.2132,40.2625,40.205,40.2543,140800.0
2011-04-29 15:10:00,49.03,49.04,49.0,49.01,45300.0,40.2543,40.2625,40.2296,40.2378,45300.0
2011-04-29 15:15:00,49.01,49.02,48.96,48.97,80300.0,40.2378,40.2461,40.1968,40.205,80300.0
2011-04-29 15:20:00,48.96,48.97,48.95,48.96,58900.0,40.1968,40.205,40.1886,40.1968,58900.0
2011-04-29 15:25:00,48.95,49.05,48.95,49.05,163900.0,40.1886,40.2707,40.1886,40.2707,163900.0
2011-04-29 15:30:00,49.05,49.06,49.01,49.03,98300.0,40.2707,40.2789,40.2378,40.2543,98300.0
2011-04-29 15:35:00,49.02,49.15,49.02,49.14,149700.0,40.2461,40.3528,40.2461,40.3446,149700.0
2011-04-29 15:40:00,49.14,49.14,49.11,49.13,130700.0,40.3446,40.3446,40.3199,40.3364,130700.0
2011-04-29 15:45:00,49.12,49.13,49.07,49.09,171600.0,40.3282,40.3364,40.2871,40.3035,171600.0
2011-04-29 15:50:00,49.09,49.11,49.05,49.07,192000.0,40.3035,40.3199,40.2707,40.2871,192000.0
2011-04-29 15:55:00,49.07,49.11,49.06,49.09,355500.0,40.2871,40.3199,40.2789,40.3035,355500.0
2011-05-02 09:30:00,49.37,49.74,49.35,49.71,328800.0,40.5334,40.8372,40.517,40.8126,328800.0
2011-05-02 09:35:00,49.71,49.75,49.51,49.6,263400.0,40.8126,40.8454,40.6484,40.7222,263400.0
2011-05-02 09:40:00,49.6,49.76,49.59,49.75,206900.0,40.7222,40.8536,40.714,40.8454,206900.0
2011-05-02 09:45:00,49.76,49.81,49.68,49.71,247900.0,40.8536,40.8947,40.7879,40.8126,247900.0
2011-05-02 09:50:00,49.72,49.72,49.6,49.66,186100.0,40.8208,40.8208,40.7222,40.7715,186100.0
2011-05-02 09:55:00,49.67,49.68,49.62,49.66,115700.0,40.7797,40.7879,40.7387,40.7715,115700.0
2011-05-02 10:00:00,49.65,49.73,49.65,49.69,102300.0,40.7633,40.829,40.7633,40.7961,102300.0
2011-05-02 10:05:00,49.69,49.69,49.57,49.59,211700.0,40.7961,40.7961,40.6976,40.714,211700.0
2011-05-02 10:10:00,49.58,49.73,49.57,49.73,123100.0,40.7058,40.829,40.6976,40.829,123100.0
2011-05-02 10:15:00,49.74,49.74,49.63,49.66,74900.0,40.8372,40.8372,40.7469,40.7715,74900.0
2011-05-02 10:20:00,49.66,49.73,49.65,49.73,34800.0,40.7715,40.829,40.7633,40.829,34800.0
2011-05-02 10:25:00,49.72,49.73,49.7,49.71,156800.0,40.8208,40.829,40.8043,40.8126,156800.0
2011-05-02 10:30:00,49.71,49.73,49.69,49.7,104700.0,40.8126,40.829,40.7961,40.8043,104700.0
2011-05-02 10:35:00,49.71,49.71,49.7,49.71,41600.0,40.8126,40.8126,40.8043,40.8126,41600.0
2011-05-02 10:40:00,49.7,49.71,49.68,49.68,64900.0,40.8043,40.8126,40.7879,40.7879,64900.0
2011-05-02 10:45:00,49.68,49.76,49.67,49.75,102200.0,40.7879,40.8536,40.7797,40.8454,102200.0
2011-05-02 10:50:00,49.75,49.75,49.67,49.73,69600.0,40.8454,40.8454,40.7797,40.829,69600.0
2011-05-02 10:55:00,49.73,49.74,49.68,49.69,73200.0,40.829,40.8372,40.7879,40.7961,73200.0
2011-05-02 11:00:00,49.69,49.72,49.69,49.72,39300.0,40.7961,40.8208,40.7961,40.8208,39300.0
2011-05-02 11:05:00,49.71,49.79,49.71,49.77,99400.0,40.8126,40.8782,40.8126,40.8618,99400.0
2011-05-02 11:10:00,49.76,49.78,49.75,49.77,42000.0,40.8536,40.87,40.8454,40.8618,42000.0
2011-05-02 11:15:00,49.78,49.8,49.76,49.77,138600.0,40.87,40.8864,40.8536,40.8618,138600.0
2011-05-02 11:20:00,49.77,49.78,49.69,49.7,133700.0,40.8618,40.87,40.7961,40.8043,133700.0
2011-05-02 11:25:00,49.71,49.73,49.69,49.69,61100.0,40.8126,40.829,40.7961,40.7961,61100.0
2011-05-02 11:30:00,49.69,49.73,49.65,49.73,89200.0,40.7961,40.829,40.7633,40.829,89200.0
2011-05-02 11:35:00,49.73,49.76,49.7,49.76,55600.0,40.829,40.8536,40.8043,40.8536,55600.0
2011-05-02 11:40:00,49.75,49.76,49.72,49.74,133100.0,40.8454,40.8536,40.8208,40.8372,133100.0
2011-05-02 11:45:00,49.74,49.75,49.61,49.61,103200.0,40.8372,40.8454,40.7305,40.7305,103200.0
2011-05-02 11:50:00,49.6,49.63,49.53,49.6,115500.0,40.7222,40.7469,40.6648,40.7222,115500.0
2011-05-02 11:55:00,49.6,49.65,49.59,49.64,60500.0,40.7222,40.7633,40.714,40.7551,60500.0
2011-05-02 12:00:00,49.64,49.65,49.6,49.63,97600.0,40.7551,40.7633,40.7222,40.7469,97600.0
2011-05-02 12:05:00,49.63,49.63,49.59,49.59,43700.0,40.7469,40.7469,40.714,40.714,43700.0
2011-05-02 12:10:00,49.59,49.61,49.58,49.6,45900.0,40.714,40.7305,40.7058,40.7222,45900.0
2011-05-02 12:15:00,49.6,49.63,49.59,49.62,110500.0,40.7222,40.7469,40.714,40.7387,110500.0
2011-05-02 12:20:00,49.62,49.63,49.55,49.55,178000.0,40.7387,40.7469,40.6812,40.6812,178000.0
2011-05-02 12:25:00,49.55,49.59,49.55,49.55,93300.0,40.6812,40.714,40.6812,40.6812,93300.0
2011-05-02 12:30:00,49.55,49.6,49.52,49.58,144500.0,40.6812,40.7222,40.6566,40.7058,144500.0
2011-05-02 12:35:00,49.58,49.6,49.56,49.57,40600.0,40.7058,40.7222,40.6894,40.6976,40600.0
2011-05-02 12:40:00,49.58,49.61,49.56,49.6,49900.0,40.7058,40.7305,40.6894,40.7222,49900.0
2011-05-02 12:45:00,49.6,49.62,49.56,49.57,102600.0,40.7222,40.7387,40.6894,40.6976,102600.0
2011-05-02 12:50:00,49.57,49.6,49.56,49.6,24900.0,40.6976,40.7222,40.6894,40.7222,24900.0
2011-05-02 12:55:00,49.61,49.63,49.57,49.58,43900.0,40.7305,40.7469,40.6976,40.7058,43900.0
2011-05-02 13:00:00,49.57,49.59,49.56,49.57,49900.0,40.6976,40.714,40.6894,40.6976,49900.0
2011-05-02 13:05:00,49.56,49.59,49.56,49.59,53100.0,40.6894,40.714,40.6894,40.714,53100.0
2011-05-02 13:10:00,49.58,49.61,49.58,49.6,59200.0,40.7058,40.7305,40.7058,40.7222,59200.0
2011-05-02 13:15:00,49.6,49.62,49.59,49.62,31300.0,40.7222,40.7387,40.714,40.7387,31300.0
2011-05-02 13:20:00,49.62,49.65,49.62,49.63,73300.0,40.7387,40.7633,40.7387,40.7469,73300.0
2011-05-02 13:25:00,49.63,49.65,49.62,49.63,40500.0,40.7469,40.7633,40.7387,40.7469,40500.0
2011-05-02 13:30:00,49.63,49.66,49.63,49.66,52400.0,40.7469,40.7715,40.7469,40.7715,52400.0
2011-05-02 13:35:00,49.66,49.7,49.66,49.66,68500.0,40.7715,40.8043,40.7715,40.7715,68500.0
2011-05-02 13:40:00,49.66,49.66,49.65,49.65,13900.0,40.7715,40.7715,40.7633,40.7633,13900.0
2011-05-02 13:45:00,49.66,49.66,49.65,49.65,29000.0,40.7715,40.7715,40.7633,40.7633,29000.0
2011-05-02 13:50:00,49.65,49.66,49.65,49.65,58800.0,40.7633,40.7715,40.7633,40.7633,58800.0
2011-05-02 13:55:00,49.65,49.67,49.65,49.66,29800.0,40.7633,40.7797,40.7633,40.7715,29800.0
2011-05-02 14:00:00,49.65,49.67,49.64,49.64,54800.0,40.7633,40.7797,40.7551,40.7551,54800.0
2011-05-02 14:05:00,49.64,49.65,49.61,49.62,54900.0,40.7551,40.7633,40.7305,40.7387,54900.0
2011-05-02 14:10:00,49.61,49.66,49.61,49.66,45700.0,40.7305,40.7715,40.7305,40.7715,45700.0
2011-05-02 14:15:00,49.66,49.66,49.65,49.66,18100.0,40.7715,40.7715,40.7633,40.7715,18100.0
2011-05-02 14:20:00,49.66,49.68,49.65,49.65,84500.0,40.7715,40.7879,40.7633,40.7633,84500.0
2011-05-02 14:25:00,49.66,49.68,49.65,49.67,70000.0,40.7715,40.7879,40.7633,40.7797,70000.0
2011-05-02 14:30:00,49.67,49.69,49.66,49.69,50100.0,40.7797,40.7961,40.7715,40.7961,50100.0
2011-05-02 14:35:00,49.69,49.75,49.69,49.73,116100.0,40.7961,40.8454,40.7961,40.829,116100.0
2011-05-02 14:40:00,49.75,49.81,49.73,49.8,174300.0,40.8454,40.8947,40.829,40.8864,174300.0
2011-05-02 14:45:00,49.8,49.81,49.77,49.77,42000.0,40.8864,40.8947,40.8618,40.8618,42000.0
2011-05-02 14:50:00,49.78,49.78,49.74,49.75,44000.0,40.87,40.87,40.8372,40.8454,44000.0
2011-05-02 14:55:00,49.75,49.76,49.74,49.75,66500.0,40.8454,40.8536,40.8372,40.8454,66500.0
2011-05-02 15:00:00,49.75,49.76,49.74,49.75,64700.0,40.8454,40.8536,40.8372,40.8454,64700.0
2011-05-02 15:05:00,49.75,49.8,49.75,49.78,54900.0,40.8454,40.8864,40.8454,40.87,54900.0
2011-05-02 15:10:00,49.78,49.79,49.73,49.73,163300.0,40.87,40.8782,40.829,40.829,163300.0
2011-05-02 15:15:00,49.73,49.75,49.68,49.68,72300.0,40.829,40.8454,40.7879,40.7879,72300.0
2011-05-02 15:20:00,49.68,49.69,49.67,49.69,61800.0,40.7879,40.7961,40.7797,40.7961,61800.0
2011-05-02 15:25:00,49.69,49.69,49.65,49.67,87900.0,40.7961,40.7961,40.7633,40.7797,87900.0
2011-05-02 15:30:00,49.68,49.71,49.67,49.67,123700.0,40.7879,40.8126,40.7797,40.7797,123700.0
2011-05-02 15:35:00,49.67,49.68,49.6,49.62,190700.0,40.7797,40.7879,40.7222,40.7387,190700.0
2011-05-02 15:40:00,49.62,49.65,49.57,49.59,293000.0,40.7387,40.7633,40.6976,40.714,293000.0
2011-05-02 15:45:00,49.59,49.68,49.59,49.67,339600.0,40.714,40.7879,40.714,40.7797,339600.0
2011-05-02 15:50:00,49.67,49.68,49.63,49.65,169500.0,40.7797,40.7879,40.7469,40.7633,169500.0
2011-05-02 15:55:00,49.65,49.68,49.62,49.66,378600.0,40.7633,40.7879,40.7387,40.7715,378600.0
2011-05-03 09:30:00,49.66,49.85,49.66,49.71,240100.0,40.7715,40.9275,40.7715,40.8126,240100.0
2011-05-03 09:35:00,49.7,49.77,49.63,49.66,133800.0,40.8043,40.8618,40.7469,40.7715,133800.0
2011-05-03 09:40:00,49.66,49.8,49.66,49.8,118100.0,40.7715,40.8864,40.7715,40.8864,118100.0
2011-05-03 09:45:00,49.8,49.95,49.78,49.9,173700.0,40.8864,41.0096,40.87,40.9685,173700.0
2011-05-03 09:50:00,49.9,49.9,49.83,49.84,198200.0,40.9685,40.9685,40.9111,40.9193,198200.0
2011-05-03 09:55:00,49.84,49.95,49.84,49.93,104900.0,40.9193,41.0096,40.9193,40.9932,104900.0
2011-05-03 10:00:00,49.93,50.0,49.93,49.97,559700.0,40.9932,41.0507,40.9932,41.026,559700.0
2011-05-03 10:05:00,49.98,50.04,49.94,50.0,590700.0,41.0342,41.0835,41.0014,41.0507,590700.0
2011-05-03 10:10:00,50.0,50.03,49.91,49.97,169500.0,41.0507,41.0753,40.9768,41.026,169500.0
2011-05-03 10:15:00,49.98,50.07,49.97,50.02,157300.0,41.0342,41.1081,41.026,41.0671,157300.0
2011-05-03 10:20:00,50.02,50.06,49.96,50.05,163500.0,41.0671,41.0999,41.0178,41.0917,163500.0
2011-05-03 10:25:00,50.05,50.06,49.97,49.97,110300.0,41.0917,41.0999,41.026,41.026,110300.0
2011-05-03 10:30:00,49.98,49.99,49.88,49.97,199500.0,41.0342,41.0424,40.9521,41.026,199500.0
2011-05-03 10:35:00,49.96,50.0,49.93,49.94,163700.0,41.0178,41.0507,40.9932,41.0014,163700.0
2011-05-03 10:40:00,49.94,49.99,49.9,49.96,101600.0,41.0014,41.0424,40.9685,41.0178,101600.0
2011-05-03 10:45:00,49.96,50.02,49.92,50.01,85900.0,41.0178,41.0671,40.985,41.0589,85900.0
2011-05-03 10:50:00,50.01,50.09,49.98,49.99,146500.0,41.0589,41.1245,41.0342,41.0424,146500.0
2011-05-03 10:55:00,49.99,49.99,49.89,49.91,94700.0,41.0424,41.0424,40.9603,40.9768,94700.0
2011-05-03 11:00:00,49.91,49.99,49.9,49.97,63800.0,40.9768,41.0424,40.9685,41.026,63800.0
2011-05-03 11:05:00,49.97,49.98,49.88,49.91,81400.0,41.026,41.0342,40.9521,40.9768,81400.0
2011-05-03 11:10:00,49.9,49.93,49.9,49.92,49900.0,40.9685,40.9932,40.9685,40.985,49900.0
2011-05-03 11:15:00,49.93,49.97,49.9,49.91,63200.0,40.9932,41.026,40.9685,40.9768,63200.0
2011-05-03 11:20:00,49.91,49.97,49.9,49.93,36200.0,40.9768,41.026,40.9685,40.9932,36200.0
2011-05-03 11:25:00,49.93,49.93,49.85,49.86,81300.0,40.9932,40.9932,40.9275,40.9357,81300.0
2011-05-03 11:30:00,49.85,49.87,49.85,49.87,52400.0,40.9275,40.9439,40.9275,40.9439,52400.0
2011-05-03 11:35:00,49.87,49.91,49.87,49.9,43500.0,40.9439,40.9768,40.9439,40.9685,43500.0
2011-05-03 11:40:00,49.91,49.91,49.87,49.91,86300.0,40.9768,40.9768,40.9439,40.9768,86300.0
2011-05-03 11:45:00,49.91,49.92,49.9,49.9,35300.0,40.9768,40.985,40.9685,40.9685,35300.0
2011-05-03 11:50:00,49.91,49.92,49.88,49.9,51700.0,40.9768,40.985,40.9521,40.9685,51700.0
2011-05-03 11:55:00,49.88,49.91,49.87,49.91,72600.0,40.9521,40.9768,40.9439,40.9768,72600.0
2011-05-03 12:00:00,49.91,49.92,49.9,49.9,39900.0,40.9768,40.985,40.9685,40.9685,39900.0
2011-05-03 12:05:00,49.9,49.93,49.9,49.9,30700.0,40.9685,40.9932,40.9685,40.9685,30700.0
2011-05-03 12:10:00,49.9,49.93,49.9,49.9,40200.0,40.9685,40.9932,40.9685,40.9685,40200.0
2011-05-03 12:15:00,49.91,49.93,49.9,49.9,161900.0,40.9768,40.9932,40.9685,40.9685,161900.0
2011-05-03 12:20:00,49.91,49.92,49.9,49.9,32000.0,40.9768,40.985,40.9685,40.9685,32000.0
2011-05-03 12:25:00,49.9,49.92,49.9,49.9,30400.0,40.9685,40.985,40.9685,40.9685,30400.0
2011-05-03 12:30:00,49.9,49.93,49.9,49.9,43000.0,40.9685,40.9932,40.9685,40.9685,43000.0
2011-05-03 12:35:00,49.9,49.91,49.82,49.82,74800.0,40.9685,40.9768,40.9029,40.9029,74800.0
2011-05-03 12:40:00,49.82,49.89,49.8,49.88,275800.0,40.9029,40.9603,40.8864,40.9521,275800.0
2011-05-03 12:45:00,49.88,49.9,49.85,49.87,40300.0,40.9521,40.9685,40.9275,40.9439,40300.0
2011-05-03 12:50:00,49.87,49.91,49.86,49.88,39500.0,40.9439,40.9768,40.9357,40.9521,39500.0
2011-05-03 12:55:00,49.88,49.88,49.85,49.86,18200.0,40.9521,40.9521,40.9275,40.9357,18200.0
2011-05-03 13:00:00,49.85,49.86,49.75,49.75,103300.0,40.9275,40.9357,40.8454,40.8454,103300.0
2011-05-03 13:05:00,49.75,49.77,49.74,49.76,233400.0,40.8454,40.8618,40.8372,40.8536,233400.0
2011-05-03 13:10:00,49.76,49.77,49.75,49.75,93200.0,40.8536,40.8618,40.8454,40.8454,93200.0
2011-05-03 13:15:00,49.75,49.77,49.74,49.77,75600.0,40.8454,40.8618,40.8372,40.8618,75600.0
2011-05-03 13:20:00,49.77,49.77,49.74,49.75,39700.0,40.8618,40.8618,40.8372,40.8454,39700.0
2011-05-03 13:25:00,49.76,49.76,49.72,49.74,124300.0,40.8536,40.8536,40.8208,40.8372,124300.0
2011-05-03 13:30:00,49.74,49.78,49.73,49.77,28400.0,40.8372,40.87,40.829,40.8618,28400.0
2011-05-03 13:35:00,49.77,49.79,49.77,49.77,30200.0,40.8618,40.8782,40.8618,40.8618,30200.0
2011-05-03 13:40:00,49.77,49.78,49.68,49.72,70400.0,40.8618,40.87,40.7879,40.8208,70400.0
2011-05-03 13:45:00,49.71,49.72,49.64,49.67,68100.0,40.8126,40.8208,40.7551,40.7797,68100.0
2011-05-03 13:50:00,49.67,49.73,49.66,49.73,48300.0,40.7797,40.829,40.7715,40.829,48300.0
2011-05-03 13:55:00,49.72,49.76,49.71,49.76,78400.0,40.8208,40.8536,40.8126,40.8536,78400.0
2011-05-03 14:00:00,49.76,49.8,49.75,49.79,48900.0,40.8536,40.8864,40.8454,40.8782,48900.0
2011-05-03 14:05:00,49.79,49.79,49.67,49.67,165300.0,40.8782,40.8782,40.7797,40.7797,165300.0
2011-05-03 14:10:00,49.67,49.68,49.6,49.62,114000.0,40.7797,40.7879,40.7222,40.7387,114000.0
2011-05-03 14:15:00,49.62,49.63,49.6,49.61,47100.0,40.7387,40.7469,40.7222,40.7305,47100.0
2011-05-03 14:20:00,49.61,49.62,49.6,49.61,30900.0,40.7305,40.7387,40.7222,40.7305,30900.0
2011-05-03 14:25:00,49.6,49.73,49.6,49.71,107800.0,40.7222,40.829,40.7222,40.8126,107800.0
2011-05-03 14:30:00,49.72,49.74,49.66,49.67,82600.0,40.8208,40.8372,40.7715,40.7797,82600.0
2011-05-03 14:35:00,49.67,49.69,49.65,49.67,114500.0,40.7797,40.7961,40.7633,40.7797,114500.0
2011-05-03 14:40:00,49.68,49.78,49.67,49.72,73200.0,40.7879,40.87,40.7797,40.8208,73200.0
2011-05-03 14:45:00,49.72,49.73,49.65,49.7,59500.0,40.8208,40.829,40.7633,40.8043,59500.0
2011-05-03 14:50:00,49.7,49.74,49.69,49.7,81700.0,40.8043,40.8372,40.7961,40.8043,81700.0
2011-05-03 14:55:00,49.7,49.7,49.65,49.66,50100.0,40.8043,40.8043,40.7633,40.7715,50100.0
2011-05-03 15:00:00,49.66,49.74,49.66,49.69,94100.0,40.7715,40.8372,40.7715,40.7961,94100.0
2011-05-03 15:05:00,49.7,49.7,49.66,49.67,43200.0,40.8043,40.8043,40.7715,40.7797,43200.0
2011-05-03 15:10:00,49.67,49.67,49.65,49.67,29600.0,40.7797,40.7797,40.7633,40.7797,29600.0
2011-05-03 15:15:00,49.68,49.7,49.67,49.67,56100.0,40.7879,40.8043,40.7797,40.7797,56100.0
2011-05-03 15:20:00,49.67,49.75,49.67,49.75,57400.0,40.7797,40.8454,40.7797,40.8454,57400.0
2011-05-03 15:25:00,49.76,49.79,49.75,49.77,98200.0,40.8536,40.8782,40.8454,40.8618,98200.0
2011-05-03 15:30:00,49.77,49.84,49.77,49.82,130700.0,40.8618,40.9193,40.8618,40.9029,130700.0
2011-05-03 15:35:00,49.83,49.83,49.76,49.79,96800.0,40.9111,40.9111,40.8536,40.8782,96800.0
2011-05-03 15:40:00,49.8,49.9,49.79,49.87,122600.0,40.8864,40.9685,40.8782,40.9439,122600.0
2011-05-03 15:45:00,49.88,49.94,49.86,49.91,167700.0,40.9521,41.0014,40.9357,40.9768,167700.0
2011-05-03 15:50:00,49.92,49.96,49.87,49.9,140800.0,40.985,41.0178,40.9439,40.9685,140800.0
2011-05-03 15:55:00,49.91,49.94,49.87,49.89,223800.0,40.9768,41.0014,40.9439,40.9603,223800.0
2011-05-04 09:30:00,49.95,50.0,49.66,49.7,186500.0,41.0096,41.0507,40.7715,40.8043,186500.0
2011-05-04 09:35:00,49.71,49.75,49.69,49.74,108400.0,40.8126,40.8454,40.7961,40.8372,108400.0
2011-05-04 09:40:00,49.75,49.75,49.69,49.74,116500.0,40.8454,40.8454,40.7961,40.8372,116500.0
2011-05-04 09:45:00,49.74,49.74,49.6,49.66,123100.0,40.8372,40.8372,40.7222,40.7715,123100.0
2011-05-04 09:50:00,49.66,49.72,49.66,49.68,92300.0,40.7715,40.8208,40.7715,40.7879,92300.0
2011-05-04 09:55:00,49.69,49.79,49.57,49.64,248000.0,40.7961,40.8782,40.6976,40.7551,248000.0
2011-05-04 10:00:00,49.65,49.65,49.43,49.53,284700.0,40.7633,40.7633,40.5827,40.6648,284700.0
2011-05-04 10:05:00,49.53,49.54,49.4,49.46,262000.0,40.6648,40.673,40.558,40.6073,262000.0
2011-05-04 10:10:00,49.47,49.6,49.46,49.59,165700.0,40.6155,40.7222,40.6073,40.714,165700.0
2011-05-04 10:15:00,49.59,49.65,49.55,49.6,102600.0,40.714,40.7633,40.6812,40.7222,102600.0
2011-05-04 10:20:00,49.61,49.64,49.57,49.57,94600.0,40.7305,40.7551,40.6976,40.6976,94600.0
2011-05-04 10:25:00,49.57,49.59,49.5,49.54,160500.0,40.6976,40.714,40.6401,40.673,160500.0
2011-05-04 10:30:00,49.54,49.55,49.52,49.53,103500.0,40.673,40.6812,40.6566,40.6648,103500.0
2011-05-04 10:35:00,49.53,49.59,49.51,49.56,97800.0,40.6648,40.714,40.6484,40.6894,97800.0
2011-05-04 10:40:00,49.57,49.62,49.54,49.54,108100.0,40.6976,40.7387,40.673,40.673,108100.0
2011-05-04 10:45:00,49.53,49.61,49.53,49.6,130400.0,40.6648,40.7305,40.6648,40.7222,130400.0
2011-05-04 10:50:00,49.6,49.81,49.6,49.79,229000.0,40.7222,40.8947,40.7222,40.8782,229000.0
2011-05-04 10:55:00,49.79,49.8,49.75,49.75,100400.0,40.8782,40.8864,40.8454,40.8454,100400.0
2011-05-04 11:00:00,49.76,49.8,49.7,49.76,141800.0,40.8536,40.8864,40.8043,40.8536,141800.0
2011-05-04 11:05:00,49.76,49.77,49.71,49.72,53500.0,40.8536,40.8618,40.8126,40.8208,53500.0
2011-05-04 11:10:00,49.73,49.77,49.7,49.7,57100.0,40.829,40.8618,40.8043,40.8043,57100.0
2011-05-04 11:15:00,49.7,49.7,49.51,49.56,138300.0,40.8043,40.8043,40.6484,40.6894,138300.0
2011-05-04 11:20:00,49.55,49.63,49.55,49.62,69900.0,40.6812,40.7469,40.6812,40.7387,69900.0
2011-05-04 11:25:00,49.62,49.65,49.59,49.6,80800.0,40.7387,40.7633,40.714,40.7222,80800.0
2011-05-04 11:30:00,49.59,49.59,49.51,49.58,160600.0,40.714,40.714,40.6484,40.7058,160600.0
2011-05-04 11:35:00,49.57,49.65,49.56,49.64,109000.0,40.6976,40.7633,40.6894,40.7551,109000.0
2011-05-04 11:40:00,49.63,49.71,49.6,49.67,154900.0,40.7469,40.8126,40.7222,40.7797,154900.0
2011-05-04 11:45:00,49.67,49.8,49.66,49.75,229300.0,40.7797,40.8864,40.7715,40.8454,229300.0
2011-05-04 11:50:00,49.75,49.79,49.71,49.71,75500.0,40.8454,40.8782,40.8126,40.8126,75500.0
2011-05-04 11:55:00,49.71,49.75,49.67,49.68,162400.0,40.8126,40.8454,40.7797,40.7879,162400.0
2011-05-04 12:00:00,49.69,49.73,49.69,49.69,35200.0,40.7961,40.829,40.7961,40.7961,35200.0
2011-05-04 12:05:00,49.69,49.75,49.68,49.71,82500.0,40.7961,40.8454,40.7879,40.8126,82500.0
2011-05-04 12:10:00,49.71,49.71,49.68,49.7,14800.0,40.8126,40.8126,40.7879,40.8043,14800.0
2011-05-04 12:15:00,49.7,49.71,49.68,49.68,32000.0,40.8043,40.8126,40.7879,40.7879,32000.0
2011-05-04 12:20:00,49.68,49.68,49.6,49.62,181900.0,40.7879,40.7879,40.7222,40.7387,181900.0
2011-05-04 12:25:00,49.62,49.66,49.58,49.61,120500.0,40.7387,40.7715,40.7058,40.7305,120500.0
2011-05-04 12:30:00,49.61,49.67,49.61,49.67,71100.0,40.7305,40.7797,40.7305,40.7797,71100.0
2011-05-04 12:35:00,49.67,49.7,49.63,49.67,88800.0,40.7797,40.8043,40.7469,40.7797,88800.0
2011-05-04 12:40:00,49.67,49.7,49.63,49.64,92000.0,40.7797,40.8043,40.7469,40.7551,92000.0
2011-05-04 12:45:00,49.63,49.65,49.62,49.65,41900.0,40.7469,40.7633,40.7387,40.7633,41900.0
2011-05-04 12:50:00,49.65,49.68,49.61,49.65,55500.0,40.7633,40.7879,40.7305,40.7633,55500.0
2011-05-04 12:55:00,49.65,49.66,49.61,49.63,35800.0,40.7633,40.7715,40.7305,40.7469,35800.0
2011-05-04 13:00:00,49.64,49.66,49.59,49.65,86600.0,40.7551,40.7715,40.714,40.7633,86600.0
2011-05-04 13:05:00,49.65,49.65,49.62,49.62,50200.0,40.7633,40.7633,40.7387,40.7387,50200.0
2011-05-04 13:10:00,49.62,49.64,49.58,49.6,54400.0,40.7387,40.7551,40.7058,40.7222,54400.0
2011-05-04 13:15:00,49.6,49.66,49.58,49.65,75700.0,40.7222,40.7715,40.7058,40.7633,75700.0
2011-05-04 13:20:00,49.65,49.66,49.61,49.64,68500.0,40.7633,40.7715,40.7305,40.7551,68500.0
2011-05-04 13:25:00,49.63,49.64,49.6,49.62,87100.0,40.7469,40.7551,40.7222,40.7387,87100.0
2011-05-04 13:30:00,49.6,49.64,49.6,49.61,20500.0,40.7222,40.7551,40.7222,40.7305,20500.0
2011-05-04 13:35:00,49.62,49.66,49.6,49.62,65900.0,40.7387,40.7715,40.7222,40.7387,65900.0
2011-05-04 13:40:00,49.61,49.61,49.58,49.58,50600.0,40.7305,40.7305,40.7058,40.7058,50600.0
2011-05-04 13:45:00,49.58,49.61,49.58,49.6,42400.0,40.7058,40.7305,40.7058,40.7222,42400.0
2011-05-04 13:50:00,49.6,49.63,49.59,49.6,38100.0,40.7222,40.7469,40.714,40.7222,38100.0
2011-05-04 13:55:00,49.6,49.64,49.6,49.6,79500.0,40.7222,40.7551,40.7222,40.7222,79500.0
2011-05-04 14:00:00,49.6,49.6,49.54,49.55,76400.0,40.7222,40.7222,40.673,40.6812,76400.0
2011-05-04 14:05:00,49.54,49.56,49.54,49.55,25600.0,40.673,40.6894,40.673,40.6812,25600.0
2011-05-04 14:10:00,49.54,49.56,49.51,49.54,66300.0,40.673,40.6894,40.6484,40.673,66300.0
2011-05-04 14:15:00,49.54,49.65,49.52,49.63,75100.0,40.673,40.7633,40.6566,40.7469,75100.0
2011-05-04 14:20:00,49.63,49.67,49.62,49.67,85100.0,40.7469,40.7797,40.7387,40.7797,85100.0
2011-05-04 14:25:00,49.67,49.72,49.66,49.67,56000.0,40.7797,40.8208,40.7715,40.7797,56000.0
2011-05-04 14:30:00,49.68,49.7,49.66,49.66,47400.0,40.7879,40.8043,40.7715,40.7715,47400.0
2011-05-04 14:35:00,49.67,49.69,49.65,49.69,40100.0,40.7797,40.7961,40.7633,40.7961,40100.0
2011-05-04 14:40:00,49.7,49.71,49.65,49.65,32800.0,40.8043,40.8126,40.7633,40.7633,32800.0
2011-05-04 14:45:00,49.65,49.67,49.63,49.67,65700.0,40.7633,40.7797,40.7469,40.7797,65700.0
2011-05-04 14:50:00,49.66,49.68,49.65,49.67,22100.0,40.7715,40.7879,40.7633,40.7797,22100.0
2011-05-04 14:55:00,49.67,49.68,49.64,49.65,85000.0,40.7797,40.7879,40.7551,40.7633,85000.0
2011-05-04 15:00:00,49.66,49.68,49.65,49.65,116200.0,40.7715,40.7879,40.7633,40.7633,116200.0
2011-05-04 15:05:00,49.66,49.67,49.63,49.64,91700.0,40.7715,40.7797,40.7469,40.7551,91700.0
2011-05-04 15:10:00,49.64,49.68,49.64,49.65,65600.0,40.7551,40.7879,40.7551,40.7633,65600.0
2011-05-04 15:15:00,49.65,49.66,49.63,49.65,107800.0,40.7633,40.7715,40.7469,40.7633,107800.0
2011-05-04 15:20:00,49.65,49.66,49.64,49.66,28100.0,40.7633,40.7715,40.7551,40.7715,28100.0
2011-05-04 15:25:00,49.65,49.74,49.65,49.74,186500.0,40.7633,40.8372,40.7633,40.8372,186500.0
2011-05-04 15:30:00,49.74,49.76,49.7,49.7,70400.0,40.8372,40.8536,40.8043,40.8043,70400.0
2011-05-04 15:35:00,49.71,49.77,49.69,49.74,106200.0,40.8126,40.8618,40.7961,40.8372,106200.0
2011-05-04 15:40:00,49.74,49.76,49.72,49.73,108900.0,40.8372,40.8536,40.8208,40.829,108900.0
2011-05-04 15:45:00,49.74,49.79,49.74,49.75,101600.0,40.8372,40.8782,40.8372,40.8454,101600.0
2011-05-04 15:50:00,49.75,49.76,49.72,49.72,77400.0,40.8454,40.8536,40.8208,40.8208,77400.0
2011-05-04 15:55:00,49.72,49.73,49.67,49.67,253800.0,40.8208,40.829,40.7797,40.7797,253800.0
2011-05-05 09:30:00,49.53,49.66,49.35,49.39,207700.0,40.6648,40.7715,40.517,40.5498,207700.0
2011-05-05 09:35:00,49.4,49.47,49.36,49.41,184900.0,40.558,40.6155,40.5252,40.5663,184900.0
2011-05-05 09:40:00,49.42,49.48,49.38,49.43,126900.0,40.5745,40.6237,40.5416,40.5827,126900.0
2011-05-05 09:45:00,49.42,49.54,49.41,49.52,175600.0,40.5745,40.673,40.5663,40.6566,175600.0
2011-05-05 09:50:00,49.52,49.53,49.41,49.41,82300.0,40.6566,40.6648,40.5663,40.5663,82300.0
2011-05-05 09:55:00,49.4,49.44,49.36,49.4,122200.0,40.558,40.5909,40.5252,40.558,122200.0
2011-05-05 10:00:00,49.41,49.42,49.39,49.42,338500.0,40.5663,40.5745,40.5498,40.5745,338500.0
2011-05-05 10:05:00,49.42,49.43,49.33,49.35,157800.0,40.5745,40.5827,40.5006,40.517,157800.0
2011-05-05 10:10:00,49.35,49.43,49.35,49.4,167000.0,40.517,40.5827,40.517,40.558,167000.0
2011-05-05 10:15:00,49.39,49.42,49.36,49.41,263500.0,40.5498,40.5745,40.5252,40.5663,263500.0
2011-05-05 10:20:00,49.41,49.43,49.4,49.41,42600.0,40.5663,40.5827,40.558,40.5663,42600.0
2011-05-05 10:25:00,49.42,49.42,49.4,49.41,54900.0,40.5745,40.5745,40.558,40.5663,54900.0
2011-05-05 10:30:00,49.42,49.42,49.35,49.4,83700.0,40.5745,40.5745,40.517,40.558,83700.0
2011-05-05 10:35:00,49.4,49.44,49.4,49.43,33500.0,40.558,40.5909,40.558,40.5827,33500.0
2011-05-05 10:40:00,49.44,49.48,49.39,49.39,49000.0,40.5909,40.6237,40.5498,40.5498,49000.0
2011-05-05 10:45:00,49.38,49.39,49.28,49.32,73300.0,40.5416,40.5498,40.4595,40.4924,73300.0
2011-05-05 10:50:00,49.31,49.31,49.24,49.24,83900.0,40.4842,40.4842,40.4267,40.4267,83900.0
2011-05-05 10:55:00,49.25,49.33,49.25,49.3,80700.0,40.4349,40.5006,40.4349,40.4759,80700.0
2011-05-05 11:00:00,49.3,49.43,49.29,49.37,156100.0,40.4759,40.5827,40.4677,40.5334,156100.0
2011-05-05 11:05:00,49.36,49.36,49.24,49.28,212200.0,40.5252,40.5252,40.4267,40.4595,212200.0
2011-05-05 11:10:00,49.28,49.39,49.28,49.38,110300.0,40.4595,40.5498,40.4595,40.5416,110300.0
2011-05-05 11:15:00,49.38,49.44,49.37,49.37,103900.0,40.5416,40.5909,40.5334,40.5334,103900.0
2011-05-05 11:20:00,49.37,49.4,49.37,49.39,94100.0,40.5334,40.558,40.5334,40.5498,94100.0
2011-05-05 11:25:00,49.38,49.42,49.36,49.42,42900.0,40.5416,40.5745,40.5252,40.5745,42900.0
2011-05-05 11:30:00,49.43,49.44,49.37,49.38,76100.0,40.5827,40.5909,40.5334,40.5416,76100.0
2011-05-05 11:35:00,49.38,49.48,49.38,49.42,88000.0,40.5416,40.6237,40.5416,40.5745,88000.0
2011-05-05 11:40:00,49.43,49.52,49.43,49.47,106300.0,40.5827,40.6566,40.5827,40.6155,106300.0
2011-05-05 11:45:00,49.48,49.63,49.48,49.59,129400.0,40.6237,40.7469,40.6237,40.714,129400.0
2011-05-05 11:50:00,49.59,49.61,49.53,49.58,70200.0,40.714,40.7305,40.6648,40.7058,70200.0
2011-05-05 11:55:00,49.59,49.64,49.59,49.63,32300.0,40.714,40.7551,40.714,40.7469,32300.0
2011-05-05 12:00:00,49.63,49.74,49.63,49.73,96100.0,40.7469,40.8372,40.7469,40.829,96100.0
2011-05-05 12:05:00,49.72,49.77,49.68,49.7,89200.0,40.8208,40.8618,40.7879,40.8043,89200.0
2011-05-05 12:10:00,49.7,49.7,49.63,49.63,23300.0,40.8043,40.8043,40.7469,40.7469,23300.0
2011-05-05 12:15:00,49.63,49.63,49.56,49.58,56200.0,40.7469,40.7469,40.6894,40.7058,56200.0
2011-05-05 12:20:00,49.57,49.58,49.55,49.55,38700.0,40.6976,40.7058,40.6812,40.6812,38700.0
2011-05-05 12:25:00,49.55,49.63,49.55,49.57,131300.0,40.6812,40.7469,40.6812,40.6976,131300.0
2011-05-05 12:30:00,49.55,49.56,49.47,49.47,70700.0,40.6812,40.6894,40.6155,40.6155,70700.0
2011-05-05 12:35:00,49.47,49.5,49.46,49.48,26100.0,40.6155,40.6401,40.6073,40.6237,26100.0
2011-05-05 12:40:00,49.49,49.52,49.48,49.52,21300.0,40.6319,40.6566,40.6237,40.6566,21300.0
2011-05-05 12:45:00,49.52,49.52,49.49,49.52,25800.0,40.6566,40.6566,40.6319,40.6566,25800.0
2011-05-05 12:50:00,49.52,49.52,49.48,49.48,22500.0,40.6566,40.6566,40.6237,40.6237,22500.0
2011-05-05 12:55:00,49.48,49.55,49.48,49.54,55600.0,40.6237,40.6812,40.6237,40.673,55600.0
2011-05-05 13:00:00,49.53,49.59,49.53,49.59,19900.0,40.6648,40.714,40.6648,40.714,19900.0
2011-05-05 13:05:00,49.58,49.59,49.54,49.59,37200.0,40.7058,40.714,40.673,40.714,37200.0
2011-05-05 13:10:00,49.58,49.62,49.57,49.62,20700.0,40.7058,40.7387,40.6976,40.7387,20700.0
2011-05-05 13:15:00,49.63,49.64,49.58,49.6,56000.0,40.7469,40.7551,40.7058,40.7222,56000.0
2011-05-05 13:20:00,49.59,49.62,49.59,49.6,31500.0,40.714,40.7387,40.714,40.7222,31500.0
2011-05-05 13:25:00,49.61,49.69,49.59,49.6,181800.0,40.7305,40.7961,40.714,40.7222,181800.0
2011-05-05 13:30:00,49.61,49.68,49.61,49.65,145300.0,40.7305,40.7879,40.7305,40.7633,145300.0
2011-05-05 13:35:00,49.65,49.69,49.65,49.66,67000.0,40.7633,40.7961,40.7633,40.7715,67000.0
2011-05-05 13:40:00,49.66,49.69,49.65,49.68,121200.0,40.7715,40.7961,40.7633,40.7879,121200.0
2011-05-05 13:45:00,49.69,49.69,49.65,49.67,46500.0,40.7961,40.7961,40.7633,40.7797,46500.0
2011-05-05 13:50:00,49.67,49.71,49.67,49.69,69200.0,40.7797,40.8126,40.7797,40.7961,69200.0
2011-05-05 13:55:00,49.7,49.73,49.69,49.7,63600.0,40.8043,40.829,40.7961,40.8043,63600.0
2011-05-05 14:00:00,49.71,49.71,49.67,49.67,45700.0,40.8126,40.8126,40.7797,40.7797,45700.0
2011-05-05 14:05:00,49.66,49.74,49.66,49.69,52100.0,40.7715,40.8372,40.7715,40.7961,52100.0
2011-05-05 14:10:00,49.69,49.75,49.68,49.74,95700.0,40.7961,40.8454,40.7879,40.8372,95700.0
2011-05-05 14:15:00,49.74,49.79,49.72,49.78,103500.0,40.8372,40.8782,40.8208,40.87,103500.0
2011-05-05 14:20:00,49.78,49.92,49.77,49.91,270300.0,40.87,40.985,40.8618,40.9768,270300.0
2011-05-05 14:25:00,49.9,49.95,49.9,49.95,168700.0,40.9685,41.0096,40.9685,41.0096,168700.0
2011-05-05 14:30:00,49.95,49.95,49.9,49.91,77900.0,41.0096,41.0096,40.9685,40.9768,77900.0
2011-05-05 14:35:00,49.91,49.96,49.85,49.87,73900.0,40.9768,41.0178,40.9275,40.9439,73900.0
2011-05-05 14:40:00,49.86,49.86,49.76,49.76,35100.0,40.9357,40.9357,40.8536,40.8536,35100.0
2011-05-05 14:45:00,49.76,49.78,49.7,49.71,41000.0,40.8536,40.87,40.8043,40.8126,41000.0
2011-05-05 14:50:00,49.7,49.71,49.65,49.66,167100.0,40.8043,40.8126,40.7633,40.7715,167100.0
2011-05-05 14:55:00,49.66,49.71,49.66,49.69,182100.0,40.7715,40.8126,40.7715,40.7961,182100.0
2011-05-05 15:00:00,49.69,49.7,49.64,49.69,83500.0,40.7961,40.8043,40.7551,40.7961,83500.0
2011-05-05 15:05:00,49.7,49.71,49.62,49.62,92000.0,40.8043,40.8126,40.7387,40.7387,92000.0
2011-05-05 15:10:00,49.61,49.61,49.47,49.54,209900.0,40.7305,40.7305,40.6155,40.673,209900.0
2011-05-05 15:15:00,49.54,49.57,49.52,49.55,87600.0,40.673,40.6976,40.6566,40.6812,87600.0
2011-05-05 15:20:00,49.55,49.57,49.34,49.36,264000.0,40.6812,40.6976,40.5088,40.5252,264000.0
2011-05-05 15:25:00,49.35,49.43,49.32,49.32,173900.0,40.517,40.5827,40.4924,40.4924,173900.0
2011-05-05 15:30:00,49.32,49.51,49.31,49.47,148700.0,40.4924,40.6484,40.4842,40.6155,148700.0
2011-05-05 15:35:00,49.47,49.54,49.47,49.49,184700.0,40.6155,40.673,40.6155,40.6319,184700.0
2011-05-05 15:40:00,49.49,49.55,49.45,49.54,428600.0,40.6319,40.6812,40.5991,40.673,428600.0
2011-05-05 15:45:00,49.54,49.62,49.48,49.59,303100.0,40.673,40.7387,40.6237,40.714,303100.0
2011-05-05 15:50:00,49.6,49.66,49.59,49.61,252100.0,40.7222,40.7715,40.714,40.7305,252100.0
2011-05-05 15:55:00,49.61,49.62,49.54,49.54,242200.0,40.7305,40.7387,40.673,40.673,242200.0
2011-05-06 09:30:00,49.9,50.13,49.82,50.12,324300.0,40.9685,41.1574,40.9029,41.1492,324300.0
2011-05-06 09:35:00,50.12,50.22,50.07,50.1,132400.0,41.1492,41.2313,41.1081,41.1328,132400.0
2011-05-06 09:40:00,50.09,50.19,50.07,50.12,104400.0,41.1245,41.2066,41.1081,41.1492,104400.0
2011-05-06 09:45:00,50.12,50.17,50.0,50.04,87800.0,41.1492,41.1902,41.0507,41.0835,87800.0
2011-05-06 09:50:00,50.02,50.1,49.91,50.08,160700.0,41.0671,41.1328,40.9768,41.1163,160700.0
2011-05-06 09:55:00,50.08,50.23,50.08,50.23,91500.0,41.1163,41.2395,41.1163,41.2395,91500.0
2011-05-06 10:00:00,50.22,50.25,50.1,50.11,96100.0,41.2313,41.2559,41.1328,41.141,96100.0
2011-05-06 10:05:00,50.11,50.14,50.05,50.13,93000.0,41.141,41.1656,41.0917,41.1574,93000.0
2011-05-06 10:10:00,50.13,50.34,50.11,50.34,159600.0,41.1574,41.3298,41.141,41.3298,159600.0
2011-05-06 10:15:00,50.34,50.37,50.25,50.25,127900.0,41.3298,41.3544,41.2559,41.2559,127900.0
2011-05-06 10:20:00,50.25,50.37,50.25,50.36,66400.0,41.2559,41.3544,41.2559,41.3462,66400.0
2011-05-06 10:25:00,50.36,50.47,50.36,50.42,164900.0,41.3462,41.4365,41.3462,41.3955,164900.0
2011-05-06 10:30:00,50.42,50.45,50.38,50.44,91900.0,41.3955,41.4201,41.3626,41.4119,91900.0
2011-05-06 10:35:00,50.43,50.46,50.4,50.42,90200.0,41.4037,41.4283,41.3791,41.3955,90200.0
2011-05-06 10:40:00,50.43,50.43,50.32,50.32,81800.0,41.4037,41.4037,41.3134,41.3134,81800.0
2011-05-06 10:45:00,50.32,50.32,50.27,50.3,117100.0,41.3134,41.3134,41.2723,41.297,117100.0
2011-05-06 10:50:00,50.3,50.35,50.29,50.35,39200.0,41.297,41.338,41.2887,41.338,39200.0
2011-05-06 10:55:00,50.35,50.41,50.35,50.39,55500.0,41.338,41.3873,41.338,41.3708,55500.0
2011-05-06 11:00:00,50.39,50.46,50.38,50.45,61000.0,41.3708,41.4283,41.3626,41.4201,61000.0
2011-05-06 11:05:00,50.44,50.45,50.4,50.41,41800.0,41.4119,41.4201,41.3791,41.3873,41800.0
2011-05-06 11:10:00,50.4,50.4,50.34,50.37,83600.0,41.3791,41.3791,41.3298,41.3544,83600.0
2011-05-06 11:15:00,50.36,50.43,50.32,50.37,157100.0,41.3462,41.4037,41.3134,41.3544,157100.0
2011-05-06 11:20:00,50.38,50.43,50.35,50.39,72300.0,41.3626,41.4037,41.338,41.3708,72300.0
2011-05-06 11:25:00,50.4,50.44,50.38,50.43,163700.0,41.3791,41.4119,41.3626,41.4037,163700.0
2011-05-06 11:30:00,50.42,50.44,50.38,50.38,34400.0,41.3955,41.4119,41.3626,41.3626,34400.0
2011-05-06 11:35:00,50.38,50.4,50.33,50.39,96200.0,41.3626,41.3791,41.3216,41.3708,96200.0
2011-05-06 11:40:00,50.39,50.44,50.38,50.42,32400.0,41.3708,41.4119,41.3626,41.3955,32400.0
2011-05-06 11:45:00,50.42,50.45,50.4,50.43,33300.0,41.3955,41.4201,41.3791,41.4037,33300.0
2011-05-06 11:50:00,50.43,50.44,50.38,50.42,39000.0,41.4037,41.4119,41.3626,41.3955,39000.0
2011-05-06 11:55:00,50.42,50.46,50.35,50.45,181600.0,41.3955,41.4283,41.338,41.4201,181600.0
2011-05-06 12:00:00,50.45,50.46,50.37,50.41,116300.0,41.4201,41.4283,41.3544,41.3873,116300.0
2011-05-06 12:05:00,50.41,50.42,50.27,50.29,94000.0,41.3873,41.3955,41.2723,41.2887,94000.0
2011-05-06 12:10:00,50.29,50.37,50.29,50.3,128700.0,41.2887,41.3544,41.2887,41.297,128700.0
2011-05-06 12:15:00,50.32,50.35,50.29,50.32,89700.0,41.3134,41.338,41.2887,41.3134,89700.0
2011-05-06 12:20:00,50.31,50.38,50.31,50.34,102500.0,41.3052,41.3626,41.3052,41.3298,102500.0
2011-05-06 12:25:00,50.33,50.38,50.3,50.3,51800.0,41.3216,41.3626,41.297,41.297,51800.0
2011-05-06 12:30:00,50.29,50.36,50.28,50.3,102900.0,41.2887,41.3462,41.2805,41.297,102900.0
2011-05-06 12:35:00,50.3,50.3,50.24,50.26,75000.0,41.297,41.297,41.2477,41.2641,75000.0
2011-05-06 12:40:00,50.27,50.29,50.21,50.24,342800.0,41.2723,41.2887,41.2231,41.2477,342800.0
2011-05-06 12:45:00,50.24,50.24,50.2,50.2,59800.0,41.2477,41.2477,41.2149,41.2149,59800.0
2011-05-06 12:50:00,50.2,50.32,50.18,50.32,67100.0,41.2149,41.3134,41.1984,41.3134,67100.0
2011-05-06 12:55:00,50.33,50.33,50.28,50.32,25300.0,41.3216,41.3216,41.2805,41.3134,25300.0
2011-05-06 13:00:00,50.33,50.39,50.33,50.35,43900.0,41.3216,41.3708,41.3216,41.338,43900.0
2011-05-06 13:05:00,50.35,50.35,50.28,50.35,105800.0,41.338,41.338,41.2805,41.338,105800.0
2011-05-06 13:10:00,50.36,50.39,50.27,50.3,161500.0,41.3462,41.3708,41.2723,41.297,161500.0
2011-05-06 13:15:00,50.3,50.31,50.13,50.18,206300.0,41.297,41.3052,41.1574,41.1984,206300.0
2011-05-06 13:20:00,50.18,50.28,50.18,50.26,147300.0,41.1984,41.2805,41.1984,41.2641,147300.0
2011-05-06 13:25:00,50.27,50.27,50.2,50.27,82800.0,41.2723,41.2723,41.2149,41.2723,82800.0
2011-05-06 13:30:00,50.26,50.3,50.23,50.25,58800.0,41.2641,41.297,41.2395,41.2559,58800.0
2011-05-06 13:35:00,50.24,50.25,50.21,50.22,57000.0,41.2477,41.2559,41.2231,41.2313,57000.0
2011-05-06 13:40:00,50.22,50.27,50.22,50.25,69200.0,41.2313,41.2723,41.2313,41.2559,69200.0
2011-05-06 13:45:00,50.25,50.28,50.25,50.25,44000.0,41.2559,41.2805,41.2559,41.2559,44000.0
2011-05-06 13:50:00,50.25,50.27,50.24,50.24,41500.0,41.2559,41.2723,41.2477,41.2477,41500.0
2011-05-06 13:55:00,50.24,50.26,50.23,50.23,35600.0,41.2477,41.2641,41.2395,41.2395,35600.0
2011-05-06 14:00:00,50.23,50.26,50.21,50.26,123900.0,41.2395,41.2641,41.2231,41.2641,123900.0
2011-05-06 14:05:00,50.25,50.31,50.25,50.31,45800.0,41.2559,41.3052,41.2559,41.3052,45800.0
2011-05-06 14:10:00,50.31,50.4,50.29,50.37,89000.0,41.3052,41.3791,41.2887,41.3544,89000.0
2011-05-06 14:15:00,50.38,50.46,50.36,50.46,87900.0,41.3626,41.4283,41.3462,41.4283,87900.0
2011-05-06 14:20:00,50.45,50.47,50.42,50.43,59700.0,41.4201,41.4365,41.3955,41.4037,59700.0
2011-05-06 14:25:00,50.43,50.44,50.35,50.38,105000.0,41.4037,41.4119,41.338,41.3626,105000.0
2011-05-06 14:30:00,50.38,50.39,50.19,50.19,99900.0,41.3626,41.3708,41.2066,41.2066,99900.0
2011-05-06 14:35:00,50.19,50.22,50.17,50.22,93100.0,41.2066,41.2313,41.1902,41.2313,93100.0
2011-05-06 14:40:00,50.22,50.25,50.22,50.24,90900.0,41.2313,41.2559,41.2313,41.2477,90900.0
2011-05-06 14:45:00,50.24,50.27,50.23,50.26,59300.0,41.2477,41.2723,41.2395,41.2641,59300.0
2011-05-06 14:50:00,50.26,50.33,50.24,50.3,110000.0,41.2641,41.3216,41.2477,41.297,110000.0
2011-05-06 14:55:00,50.31,50.31,50.27,50.27,61800.0,41.3052,41.3052,41.2723,41.2723,61800.0
2011-05-06 15:00:00,50.27,50.29,50.25,50.26,94700.0,41.2723,41.2887,41.2559,41.2641,94700.0
2011-05-06 15:05:00,50.26,50.27,50.22,50.26,99700.0,41.2641,41.2723,41.2313,41.2641,99700.0
2011-05-06 15:10:00,50.26,50.3,50.25,50.25,60000.0,41.2641,41.297,41.2559,41.2559,60000.0
2011-05-06 15:15:00,50.25,50.27,50.25,50.26,43200.0,41.2559,41.2723,41.2559,41.2641,43200.0
2011-05-06 15:20:00,50.26,50.28,50.25,50.25,83800.0,41.2641,41.2805,41.2559,41.2559,83800.0
2011-05-06 15:25:00,50.25,50.26,50.22,50.23,93500.0,41.2559,41.2641,41.2313,41.2395,93500.0
2011-05-06 15:30:00,50.24,50.29,50.23,50.28,165100.0,41.2477,41.2887,41.2395,41.2805,165100.0
2011-05-06 15:35:00,50.27,50.32,50.26,50.27,82300.0,41.2723,41.3134,41.2641,41.2723,82300.0
2011-05-06 15:40:00,50.26,50.33,50.25,50.33,114900.0,41.2641,41.3216,41.2559,41.3216,114900.0
2011-05-06 15:45:00,50.32,50.34,50.24,50.26,245400.0,41.3134,41.3298,41.2477,41.2641,245400.0
2011-05-06 15:50:00,50.25,50.26,50.17,50.17,243800.0,41.2559,41.2641,41.1902,41.1902,243800.0
2011-05-06 15:55:00,50.18,50.22,50.17,50.18,327000.0,41.1984,41.2313,41.1902,41.1984,327000.0
2011-05-09 09:30:00,49.97,50.26,49.96,50.08,195600.0,41.026,41.2641,41.0178,41.1163,195600.0
2011-05-09 09:35:00,50.07,50.15,49.93,49.99,213200.0,41.1081,41.1738,40.9932,41.0424,213200.0
2011-05-09 09:40:00,49.99,50.22,49.96,50.2,105100.0,41.0424,41.2313,41.0178,41.2149,105100.0
2011-05-09 09:45:00,50.2,50.28,50.13,50.27,97200.0,41.2149,41.2805,41.1574,41.2723,97200.0
2011-05-09 09:50:00,50.24,50.25,50.09,50.12,50800.0,41.2477,41.2559,41.1245,41.1492,50800.0
2011-05-09 09:55:00,50.13,50.18,50.07,50.1,82700.0,41.1574,41.1984,41.1081,41.1328,82700.0
2011-05-09 10:00:00,50.09,50.17,50.07,50.16,61600.0,41.1245,41.1902,41.1081,41.182,61600.0
2011-05-09 10:05:00,50.17,50.34,50.15,50.34,57500.0,41.1902,41.3298,41.1738,41.3298,57500.0
2011-05-09 10:10:00,50.34,50.42,50.31,50.37,105400.0,41.3298,41.3955,41.3052,41.3544,105400.0
2011-05-09 10:15:00,50.37,50.41,50.21,50.22,70700.0,41.3544,41.3873,41.2231,41.2313,70700.0
2011-05-09 10:20:00,50.22,50.25,50.15,50.18,122600.0,41.2313,41.2559,41.1738,41.1984,122600.0
2011-05-09 10:25:00,50.18,50.21,50.1,50.19,145100.0,41.1984,41.2231,41.1328,41.2066,145100.0
2011-05-09 10:30:00,50.19,50.26,50.17,50.26,72800.0,41.2066,41.2641,41.1902,41.2641,72800.0
2011-05-09 10:35:00,50.26,50.3,50.26,50.28,36500.0,41.2641,41.297,41.2641,41.2805,36500.0
2011-05-09 10:40:00,50.28,50.33,50.23,50.32,82600.0,41.2805,41.3216,41.2395,41.3134,82600.0
2011-05-09 10:45:00,50.33,50.36,50.31,50.35,56400.0,41.3216,41.3462,41.3052,41.338,56400.0
2011-05-09 10:50:00,50.35,50.37,50.29,50.3,179400.0,41.338,41.3544,41.2887,41.297,179400.0
2011-05-09 10:55:00,50.3,50.36,50.28,50.28,89000.0,41.297,41.3462,41.2805,41.2805,89000.0
2011-05-09 11:00:00,50.29,50.3,50.19,50.2,65700.0,41.2887,41.297,41.2066,41.2149,65700.0
2011-05-09 11:05:00,50.21,50.28,50.21,50.25,63700.0,41.2231,41.2805,41.2231,41.2559,63700.0
2011-05-09 11:10:00,50.25,50.26,50.2,50.2,80500.0,41.2559,41.2641,41.2149,41.2149,80500.0
2011-05-09 11:15:00,50.21,50.23,50.2,50.22,106100.0,41.2231,41.2395,41.2149,41.2313,106100.0
2011-05-09 11:20:00,50.23,50.23,50.18,50.2,128600.0,41.2395,41.2395,41.1984,41.2149,128600.0
2011-05-09 11:25:00,50.2,50.24,50.18,50.22,29600.0,41.2149,41.2477,41.1984,41.2313,29600.0
2011-05-09 11:30:00,50.22,50.22,50.2,50.2,32700.0,41.2313,41.2313,41.2149,41.2149,32700.0
2011-05-09 11:35:00,50.2,50.23,50.2,50.21,29900.0,41.2149,41.2395,41.2149,41.2231,29900.0
2011-05-09 11:40:00,50.21,50.22,50.18,50.2,53200.0,41.2231,41.2313,41.1984,41.2149,53200.0
2011-05-09 11:45:00,50.2,50.23,50.19,50.23,37500.0,41.2149,41.2395,41.2066,41.2395,37500.0
2011-05-09 11:50:00,50.23,50.29,50.22,50.28,55100.0,41.2395,41.2887,41.2313,41.2805,55100.0
2011-05-09 11:55:00,50.28,50.29,50.23,50.23,39500.0,41.2805,41.2887,41.2395,41.2395,39500.0
2011-05-09 12:00:00,50.23,50.27,50.21,50.25,47400.0,41.2395,41.2723,41.2231,41.2559,47400.0
2011-05-09 12:05:00,50.25,50.28,50.25,50.28,39700.0,41.2559,41.2805,41.2559,41.2805,39700.0
2011-05-09 12:10:00,50.28,50.3,50.25,50.3,80400.0,41.2805,41.297,41.2559,41.297,80400.0
2011-05-09 12:15:00,50.29,50.34,50.27,50.27,56400.0,41.2887,41.3298,41.2723,41.2723,56400.0
2011-05-09 12:20:00,50.27,50.28,50.25,50.27,14900.0,41.2723,41.2805,41.2559,41.2723,14900.0
2011-05-09 12:25:00,50.26,50.26,50.22,50.23,38200.0,41.2641,41.2641,41.2313,41.2395,38200.0
2011-05-09 12:30:00,50.24,50.26,50.23,50.25,35100.0,41.2477,41.2641,41.2395,41.2559,35100.0
2011-05-09 12:35:00,50.25,50.3,50.24,50.27,37000.0,41.2559,41.297,41.2477,41.2723,37000.0
2011-05-09 12:40:00,50.28,50.28,50.25,50.26,22500.0,41.2805,41.2805,41.2559,41.2641,22500.0
2011-05-09 12:45:00,50.25,50.26,50.23,50.25,78500.0,41.2559,41.2641,41.2395,41.2559,78500.0
2011-05-09 12:50:00,50.25,50.28,50.25,50.27,65200.0,41.2559,41.2805,41.2559,41.2723,65200.0
2011-05-09 12:55:00,50.26,50.27,50.22,50.24,136800.0,41.2641,41.2723,41.2313,41.2477,136800.0
2011-05-09 13:00:00,50.23,50.26,50.23,50.25,26300.0,41.2395,41.2641,41.2395,41.2559,26300.0
2011-05-09 13:05:00,50.26,50.26,50.21,50.21,43200.0,41.2641,41.2641,41.2231,41.2231,43200.0
2011-05-09 13:10:00,50.21,50.25,50.21,50.24,29500.0,41.2231,41.2559,41.2231,41.2477,29500.0
2011-05-09 13:15:00,50.23,50.25,50.22,50.22,29700.0,41.2395,41.2559,41.2313,41.2313,29700.0
2011-05-09 13:20:00,50.22,50.23,50.2,50.21,36900.0,41.2313,41.2395,41.2149,41.2231,36900.0
2011-05-09 13:25:00,50.21,50.26,50.21,50.22,86600.0,41.2231,41.2641,41.2231,41.2313,86600.0
2011-05-09 13:30:00,50.21,50.26,50.21,50.23,36800.0,41.2231,41.2641,41.2231,41.2395,36800.0
2011-05-09 13:35:00,50.23,50.26,50.21,50.25,64900.0,41.2395,41.2641,41.2231,41.2559,64900.0
2011-05-09 13:40:00,50.26,50.27,50.24,50.27,46100.0,41.2641,41.2723,41.2477,41.2723,46100.0
2011-05-09 13:45:00,50.27,50.29,50.26,50.27,62000.0,41.2723,41.2887,41.2641,41.2723,62000.0
2011-05-09 13:50:00,50.27,50.27,50.22,50.23,164000.0,41.2723,41.2723,41.2313,41.2395,164000.0
2011-05-09 13:55:00,50.22,50.26,50.22,50.25,49900.0,41.2313,41.2641,41.2313,41.2559,49900.0
2011-05-09 14:00:00,50.24,50.27,50.23,50.25,124900.0,41.2477,41.2723,41.2395,41.2559,124900.0
2011-05-09 14:05:00,50.24,50.27,50.24,50.25,12600.0,41.2477,41.2723,41.2477,41.2559,12600.0
2011-05-09 14:10:00,50.26,50.29,50.23,50.29,46800.0,41.2641,41.2887,41.2395,41.2887,46800.0
2011-05-09 14:15:00,50.29,50.3,50.26,50.27,22200.0,41.2887,41.297,41.2641,41.2723,22200.0
2011-05-09 14:20:00,50.27,50.28,50.25,50.26,27700.0,41.2723,41.2805,41.2559,41.2641,27700.0
2011-05-09 14:25:00,50.26,50.27,50.25,50.26,23200.0,41.2641,41.2723,41.2559,41.2641,23200.0
2011-05-09 14:30:00,50.26,50.31,50.25,50.31,40300.0,41.2641,41.3052,41.2559,41.3052,40300.0
2011-05-09 14:35:00,50.31,50.37,50.29,50.37,42100.0,41.3052,41.3544,41.2887,41.3544,42100.0
2011-05-09 14:40:00,50.36,50.39,50.3,50.31,48400.0,41.3462,41.3708,41.297,41.3052,48400.0
2011-05-09 14:45:00,50.3,50.31,50.25,50.26,47500.0,41.297,41.3052,41.2559,41.2641,47500.0
2011-05-09 14:50:00,50.26,50.28,50.23,50.23,76200.0,41.2641,41.2805,41.2395,41.2395,76200.0
2011-05-09 14:55:00,50.24,50.25,50.22,50.24,56200.0,41.2477,41.2559,41.2313,41.2477,56200.0
2011-05-09 15:00:00,50.23,50.27,50.23,50.25,91600.0,41.2395,41.2723,41.2395,41.2559,91600.0
2011-05-09 15:05:00,50.25,50.25,50.22,50.24,77100.0,41.2559,41.2559,41.2313,41.2477,77100.0
2011-05-09 15:10:00,50.24,50.25,50.21,50.21,98100.0,41.2477,41.2559,41.2231,41.2231,98100.0
2011-05-09 15:15:00,50.21,50.25,50.21,50.23,70500.0,41.2231,41.2559,41.2231,41.2395,70500.0
2011-05-09 15:20:00,50.22,50.24,50.19,50.23,37900.0,41.2313,41.2477,41.2066,41.2395,37900.0
2011-05-09 15:25:00,50.24,50.27,50.23,50.26,80400.0,41.2477,41.2723,41.2395,41.2641,80400.0
2011-05-09 15:30:00,50.26,50.26,50.15,50.16,90700.0,41.2641,41.2641,41.1738,41.182,90700.0
2011-05-09 15:35:00,50.15,50.24,50.15,50.22,63600.0,41.1738,41.2477,41.1738,41.2313,63600.0
2011-05-09 15:40:00,50.22,50.23,50.19,50.23,83600.0,41.2313,41.2395,41.2066,41.2395,83600.0
2011-05-09 15:45:00,50.22,50.28,50.2,50.25,102000.0,41.2313,41.2805,41.2149,41.2559,102000.0
2011-05-09 15:50:00,50.25,50.27,50.23,50.23,112000.0,41.2559,41.2723,41.2395,41.2395,112000.0
2011-05-09 15:55:00,50.24,50.24,50.19,50.2,256500.0,41.2477,41.2477,41.2066,41.2149,256500.0
2011-05-10 09:30:00,50.42,50.46,50.18,50.29,187400.0,41.3955,41.4283,41.1984,41.2887,187400.0
2011-05-10 09:35:00,50.29,50.36,50.0,50.08,148700.0,41.2887,41.3462,41.0507,41.1163,148700.0
2011-05-10 09:40:00,50.09,50.13,50.05,50.08,84500.0,41.1245,41.1574,41.0917,41.1163,84500.0
2011-05-10 09:45:00,50.08,50.18,50.05,50.18,113700.0,41.1163,41.1984,41.0917,41.1984,113700.0
2011-05-10 09:50:00,50.19,50.22,50.17,50.21,64100.0,41.2066,41.2313,41.1902,41.2231,64100.0
2011-05-10 09:55:00,50.21,50.35,50.2,50.31,196700.0,41.2231,41.338,41.2149,41.3052,196700.0
2011-05-10 10:00:00,50.3,50.41,50.28,50.28,96600.0,41.297,41.3873,41.2805,41.2805,96600.0
2011-05-10 10:05:00,50.28,50.28,50.14,50.14,84600.0,41.2805,41.2805,41.1656,41.1656,84600.0
2011-05-10 10:10:00,50.15,50.2,50.14,50.19,50000.0,41.1738,41.2149,41.1656,41.2066,50000.0
2011-05-10 10:15:00,50.19,50.2,50.14,50.16,50300.0,41.2066,41.2149,41.1656,41.182,50300.0
2011-05-10 10:20:00,50.15,50.25,50.15,50.19,82600.0,41.1738,41.2559,41.1738,41.2066,82600.0
2011-05-10 10:25:00,50.19,50.21,50.08,50.09,105100.0,41.2066,41.2231,41.1163,41.1245,105100.0
2011-05-10 10:30:00,50.08,50.1,50.05,50.07,62500.0,41.1163,41.1328,41.0917,41.1081,62500.0
2011-05-10 10:35:00,50.07,50.08,50.04,50.07,52000.0,41.1081,41.1163,41.0835,41.1081,52000.0
2011-05-10 10:40:00,50.08,50.12,50.06,50.1,42700.0,41.1163,41.1492,41.0999,41.1328,42700.0
2011-05-10 10:45:00,50.1,50.17,50.1,50.17,58300.0,41.1328,41.1902,41.1328,41.1902,58300.0
2011-05-10 10:50:00,50.16,50.25,50.14,50.25,54900.0,41.182,41.2559,41.1656,41.2559,54900.0
2011-05-10 10:55:00,50.25,50.27,50.19,50.19,111700.0,41.2559,41.2723,41.2066,41.2066,111700.0
2011-05-10 11:00:00,50.2,50.2,50.16,50.17,76600.0,41.2149,41.2149,41.182,41.1902,76600.0
2011-05-10 11:05:00,50.16,50.18,50.1,50.17,39200.0,41.182,41.1984,41.1328,41.1902,39200.0
2011-05-10 11:10:00,50.17,50.21,50.16,50.21,41000.0,41.1902,41.2231,41.182,41.2231,41000.0
2011-05-10 11:15:00,50.2,50.21,50.15,50.16,89600.0,41.2149,41.2231,41.1738,41.182,89600.0
2011-05-10 11:20:00,50.15,50.16,50.09,50.11,60900.0,41.1738,41.182,41.1245,41.141,60900.0
2011-05-10 11:25:00,50.11,50.15,50.1,50.15,46400.0,41.141,41.1738,41.1328,41.1738,46400.0
2011-05-10 11:30:00,50.15,50.18,50.14,50.15,43200.0,41.1738,41.1984,41.1656,41.1738,43200.0
2011-05-10 11:35:00,50.15,50.18,50.15,50.17,24200.0,41.1738,41.1984,41.1738,41.1902,24200.0
2011-05-10 11:40:00,50.16,50.19,50.16,50.16,59300.0,41.182,41.2066,41.182,41.182,59300.0
2011-05-10 11:45:00,50.16,50.2,50.15,50.16,39800.0,41.182,41.2149,41.1738,41.182,39800.0
2011-05-10 11:50:00,50.17,50.21,50.16,50.21,24200.0,41.1902,41.2231,41.182,41.2231,24200.0
2011-05-10 11:55:00,50.21,50.22,50.19,50.2,22700.0,41.2231,41.2313,41.2066,41.2149,22700.0
2011-05-10 12:00:00,50.19,50.2,50.15,50.15,37100.0,41.2066,41.2149,41.1738,41.1738,37100.0
2011-05-10 12:05:00,50.15,50.16,50.12,50.12,56100.0,41.1738,41.182,41.1492,41.1492,56100.0
2011-05-10 12:10:00,50.12,50.14,50.08,50.1,59400.0,41.1492,41.1656,41.1163,41.1328,59400.0
2011-05-10 12:15:00,50.09,50.11,50.09,50.1,20300.0,41.1245,41.141,41.1245,41.1328,20300.0
2011-05-10 12:20:00,50.1,50.11,50.08,50.09,30400.0,41.1328,41.141,41.1163,41.1245,30400.0
2011-05-10 12:25:00,50.09,50.09,50.06,50.08,84600.0,41.1245,41.1245,41.0999,41.1163,84600.0
2011-05-10 12:30:00,50.06,50.1,50.06,50.09,88600.0,41.0999,41.1328,41.0999,41.1245,88600.0
2011-05-10 12:35:00,50.09,50.1,50.09,50.09,31000.0,41.1245,41.1328,41.1245,41.1245,31000.0
2011-05-10 12:40:00,50.1,50.1,49.97,49.99,183100.0,41.1328,41.1328,41.026,41.0424,183100.0
2011-05-10 12:45:00,49.99,50.01,49.97,50.0,56800.0,41.0424,41.0589,41.026,41.0507,56800.0
2011-05-10 12:50:00,50.0,50.0,49.94,49.94,109900.0,41.0507,41.0507,41.0014,41.0014,109900.0
2011-05-10 12:55:00,49.95,50.03,49.94,50.02,273800.0,41.0096,41.0753,41.0014,41.0671,273800.0
2011-05-10 13:00:00,50.03,50.03,49.98,50.03,75800.0,41.0753,41.0753,41.0342,41.0753,75800.0
2011-05-10 13:05:00,50.02,50.04,50.01,50.03,34300.0,41.0671,41.0835,41.0589,41.0753,34300.0
2011-05-10 13:10:00,50.04,50.05,50.02,50.04,53300.0,41.0835,41.0917,41.0671,41.0835,53300.0
2011-05-10 13:15:00,50.05,50.07,50.04,50.06,15100.0,41.0917,41.1081,41.0835,41.0999,15100.0
2011-05-10 13:20:00,50.06,50.13,50.06,50.08,62700.0,41.0999,41.1574,41.0999,41.1163,62700.0
2011-05-10 13:25:00,50.09,50.1,50.07,50.1,69300.0,41.1245,41.1328,41.1081,41.1328,69300.0
2011-05-10 13:30:00,50.1,50.12,50.09,50.1,79800.0,41.1328,41.1492,41.1245,41.1328,79800.0
2011-05-10 13:35:00,50.1,50.11,50.1,50.1,26000.0,41.1328,41.141,41.1328,41.1328,26000.0
2011-05-10 13:40:00,50.1,50.14,50.1,50.14,29700.0,41.1328,41.1656,41.1328,41.1656,29700.0
2011-05-10 13:45:00,50.13,50.2,50.13,50.2,44400.0,41.1574,41.2149,41.1574,41.2149,44400.0
2011-05-10 13:50:00,50.19,50.2,50.14,50.14,50000.0,41.2066,41.2149,41.1656,41.1656,50000.0
2011-05-10 13:55:00,50.14,50.15,50.14,50.14,17300.0,41.1656,41.1738,41.1656,41.1656,17300.0
2011-05-10 14:00:00,50.15,50.15,50.11,50.13,42600.0,41.1738,41.1738,41.141,41.1574,42600.0
2011-05-10 14:05:00,50.14,50.15,50.12,50.15,18900.0,41.1656,41.1738,41.1492,41.1738,18900.0
2011-05-10 14:10:00,50.14,50.17,50.14,50.16,39900.0,41.1656,41.1902,41.1656,41.182,39900.0
2011-05-10 14:15:00,50.16,50.16,50.09,50.09,66200.0,41.182,41.182,41.1245,41.1245,66200.0
2011-05-10 14:20:00,50.09,50.1,50.07,50.07,26700.0,41.1245,41.1328,41.1081,41.1081,26700.0
2011-05-10 14:25:00,50.08,50.12,50.06,50.12,51900.0,41.1163,41.1492,41.0999,41.1492,51900.0
2011-05-10 14:30:00,50.12,50.14,50.1,50.14,41800.0,41.1492,41.1656,41.1328,41.1656,41800.0
2011-05-10 14:35:00,50.14,50.19,50.13,50.19,95600.0,41.1656,41.2066,41.1574,41.2066,95600.0
2011-05-10 14:40:00,50.19,50.19,50.15,50.16,94800.0,41.2066,41.2066,41.1738,41.182,94800.0
2011-05-10 14:45:00,50.17,50.18,50.14,50.17,51700.0,41.1902,41.1984,41.1656,41.1902,51700.0
2011-05-10 14:50:00,50.17,50.18,50.12,50.12,58500.0,41.1902,41.1984,41.1492,41.1492,58500.0
2011-05-10 14:55:00,50.12,50.13,50.07,50.1,117300.0,41.1492,41.1574,41.1081,41.1328,117300.0
2011-05-10 15:00:00,50.1,50.12,50.09,50.09,74400.0,41.1328,41.1492,41.1245,41.1245,74400.0
2011-05-10 15:05:00,50.1,50.11,50.09,50.09,77600.0,41.1328,41.141,41.1245,41.1245,77600.0
2011-05-10 15:10:00,50.1,50.1,50.08,50.09,77900.0,41.1328,41.1328,41.1163,41.1245,77900.0
2011-05-10 15:15:00,50.09,50.09,50.05,50.08,110200.0,41.1245,41.1245,41.0917,41.1163,110200.0
2011-05-10 15:20:00,50.08,50.1,50.06,50.06,61100.0,41.1163,41.1328,41.0999,41.0999,61100.0
2011-05-10 15:25:00,50.07,50.12,50.06,50.12,68600.0,41.1081,41.1492,41.0999,41.1492,68600.0
2011-05-10 15:30:00,50.11,50.15,50.11,50.15,65400.0,41.141,41.1738,41.141,41.1738,65400.0
2011-05-10 15:35:00,50.15,50.18,50.14,50.18,79000.0,41.1738,41.1984,41.1656,41.1984,79000.0
2011-05-10 15:40:00,50.17,50.18,50.12,50.14,98800.0,41.1902,41.1984,41.1492,41.1656,98800.0
2011-05-10 15:45:00,50.13,50.15,50.11,50.14,109100.0,41.1574,41.1738,41.141,41.1656,109100.0
2011-05-10 15:50:00,50.14,50.14,50.12,50.14,97400.0,41.1656,41.1656,41.1492,41.1656,97400.0
2011-05-10 15:55:00,50.13,50.15,50.13,50.15,157200.0,41.1574,41.1738,41.1574,41.1738,157200.0
2011-05-11 09:30:00,50.14,50.19,49.83,49.85,195800.0,41.1656,41.2066,40.9111,40.9275,195800.0
2011-05-11 09:35:00,49.84,49.99,49.83,49.98,50600.0,40.9193,41.0424,40.9111,41.0342,50600.0
2011-05-11 09:40:00,49.98,50.0,49.87,49.97,35400.0,41.0342,41.0507,40.9439,41.026,35400.0
2011-05-11 09:45:00,49.98,50.2,49.98,50.2,108700.0,41.0342,41.2149,41.0342,41.2149,108700.0
2011-05-11 09:50:00,50.2,50.2,50.09,50.09,63200.0,41.2149,41.2149,41.1245,41.1245,63200.0
2011-05-11 09:55:00,50.09,50.1,50.02,50.05,66100.0,41.1245,41.1328,41.0671,41.0917,66100.0
2011-05-11 10:00:00,50.05,50.09,49.99,50.05,85100.0,41.0917,41.1245,41.0424,41.0917,85100.0
2011-05-11 10:05:00,50.05,50.05,49.98,50.0,90000.0,41.0917,41.0917,41.0342,41.0507,90000.0
2011-05-11 10:10:00,50.0,50.05,49.93,50.05,102300.0,41.0507,41.0917,40.9932,41.0917,102300.0
2011-05-11 10:15:00,50.05,50.12,50.03,50.09,38300.0,41.0917,41.1492,41.0753,41.1245,38300.0
2011-05-11 10:20:00,50.09,50.14,50.05,50.05,44100.0,41.1245,41.1656,41.0917,41.0917,44100.0
2011-05-11 10:25:00,50.05,50.07,49.99,50.06,42300.0,41.0917,41.1081,41.0424,41.0999,42300.0
2011-05-11 10:30:00,50.05,50.06,49.97,50.04,67500.0,41.0917,41.0999,41.026,41.0835,67500.0
2011-05-11 10:35:00,50.05,50.06,49.98,49.99,83000.0,41.0917,41.0999,41.0342,41.0424,83000.0
2011-05-11 10:40:00,49.99,50.06,49.99,50.04,53400.0,41.0424,41.0999,41.0424,41.0835,53400.0
2011-05-11 10:45:00,50.04,50.13,50.02,50.05,43100.0,41.0835,41.1574,41.0671,41.0917,43100.0
2011-05-11 10:50:00,50.05,50.09,50.02,50.09,34200.0,41.0917,41.1245,41.0671,41.1245,34200.0
2011-05-11 10:55:00,50.09,50.13,50.03,50.03,43000.0,41.1245,41.1574,41.0753,41.0753,43000.0
2011-05-11 11:00:00,50.03,50.05,50.0,50.02,50900.0,41.0753,41.0917,41.0507,41.0671,50900.0
2011-05-11 11:05:00,50.02,50.02,49.99,50.0,85900.0,41.0671,41.0671,41.0424,41.0507,85900.0
2011-05-11 11:10:00,50.01,50.02,49.99,50.0,22600.0,41.0589,41.0671,41.0424,41.0507,22600.0
2011-05-11 11:15:00,50.0,50.05,50.0,50.05,31200.0,41.0507,41.0917,41.0507,41.0917,31200.0
2011-05-11 11:20:00,50.05,50.06,50.03,50.06,35700.0,41.0917,41.0999,41.0753,41.0999,35700.0
2011-05-11 11:25:00,50.07,50.09,50.04,50.04,38400.0,41.1081,41.1245,41.0835,41.0835,38400.0
2011-05-11 11:30:00,50.04,50.1,50.04,50.08,28500.0,41.0835,41.1328,41.0835,41.1163,28500.0
2011-05-11 11:35:00,50.07,50.08,50.0,50.01,29100.0,41.1081,41.1163,41.0507,41.0589,29100.0
2011-05-11 11:40:00,50.01,50.02,49.99,49.99,40700.0,41.0589,41.0671,41.0424,41.0424,40700.0
2011-05-11 11:45:00,49.99,50.03,49.98,50.0,41600.0,41.0424,41.0753,41.0342,41.0507,41600.0
2011-05-11 11:50:00,50.01,50.02,49.98,50.02,43700.0,41.0589,41.0671,41.0342,41.0671,43700.0
2011-05-11 11:55:00,50.01,50.02,49.93,50.0,78600.0,41.0589,41.0671,40.9932,41.0507,78600.0
2011-05-11 12:00:00,49.99,50.0,49.95,49.95,92300.0,41.0424,41.0507,41.0096,41.0096,92300.0
2011-05-11 12:05:00,49.95,49.96,49.88,49.9,131800.0,41.0096,41.0178,40.9521,40.9685,131800.0
2011-05-11 12:10:00,49.9,49.93,49.87,49.92,128300.0,40.9685,40.9932,40.9439,40.985,128300.0
2011-05-11 12:15:00,49.91,49.95,49.8,49.84,208800.0,40.9768,41.0096,40.8864,40.9193,208800.0
2011-05-11 12:20:00,49.84,49.92,49.84,49.91,66000.0,40.9193,40.985,40.9193,40.9768,66000.0
2011-05-11 12:25:00,49.91,49.96,49.9,49.96,70100.0,40.9768,41.0178,40.9685,41.0178,70100.0
2011-05-11 12:30:00,49.96,49.97,49.93,49.95,73700.0,41.0178,41.026,40.9932,41.0096,73700.0
2011-05-11 12:35:00,49.95,49.99,49.95,49.96,49500.0,41.0096,41.0424,41.0096,41.0178,49500.0
2011-05-11 12:40:00,49.97,50.0,49.94,49.97,79000.0,41.026,41.0507,41.0014,41.026,79000.0
2011-05-11 12:45:00,49.97,49.97,49.94,49.97,90700.0,41.026,41.026,41.0014,41.026,90700.0
2011-05-11 12:50:00,49.97,50.0,49.93,50.0,43900.0,41.026,41.0507,40.9932,41.0507,43900.0
2011-05-11 12:55:00,49.99,50.01,49.95,50.0,53500.0,41.0424,41.0589,41.0096,41.0507,53500.0
2011-05-11 13:00:00,50.0,50.03,49.96,50.0,64500.0,41.0507,41.0753,41.0178,41.0507,64500.0
2011-05-11 13:05:00,50.0,50.01,49.96,49.97,28100.0,41.0507,41.0589,41.0178,41.026,28100.0
2011-05-11 13:10:00,49.97,50.0,49.96,49.98,41100.0,41.026,41.0507,41.0178,41.0342,41100.0
2011-05-11 13:15:00,49.98,50.0,49.96,50.0,66200.0,41.0342,41.0507,41.0178,41.0507,66200.0
2011-05-11 13:20:00,49.99,50.05,49.99,50.05,51000.0,41.0424,41.0917,41.0424,41.0917,51000.0
2011-05-11 13:25:00,50.06,50.07,49.99,50.0,44800.0,41.0999,41.1081,41.0424,41.0507,44800.0
2011-05-11 13:30:00,49.99,50.01,49.96,49.97,68000.0,41.0424,41.0589,41.0178,41.026,68000.0
2011-05-11 13:35:00,49.97,50.02,49.92,49.98,130800.0,41.026,41.0671,40.985,41.0342,130800.0
2011-05-11 13:40:00,49.98,50.01,49.96,49.98,56400.0,41.0342,41.0589,41.0178,41.0342,56400.0
2011-05-11 13:45:00,49.98,50.02,49.95,49.97,65100.0,41.0342,41.0671,41.0096,41.026,65100.0
2011-05-11 13:50:00,49.97,50.0,49.96,49.97,76400.0,41.026,41.0507,41.0178,41.026,76400.0
2011-05-11 13:55:00,49.97,50.01,49.95,49.98,126400.0,41.026,41.0589,41.0096,41.0342,126400.0
2011-05-11 14:00:00,49.97,49.98,49.87,49.89,65000.0,41.026,41.0342,40.9439,40.9603,65000.0
2011-05-11 14:05:00,49.89,49.89,49.81,49.82,84700.0,40.9603,40.9603,40.8947,40.9029,84700.0
2011-05-11 14:10:00,49.81,49.88,49.79,49.86,133800.0,40.8947,40.9521,40.8782,40.9357,133800.0
2011-05-11 14:15:00,49.85,49.88,49.83,49.87,51000.0,40.9275,40.9521,40.9111,40.9439,51000.0
2011-05-11 14:20:00,49.87,49.87,49.81,49.82,106400.0,40.9439,40.9439,40.8947,40.9029,106400.0
2011-05-11 14:25:00,49.81,49.86,49.79,49.85,127200.0,40.8947,40.9357,40.8782,40.9275,127200.0
2011-05-11 14:30:00,49.84,49.89,49.81,49.82,71900.0,40.9193,40.9603,40.8947,40.9029,71900.0
2011-05-11 14:35:00,49.82,49.86,49.8,49.83,135500.0,40.9029,40.9357,40.8864,40.9111,135500.0
2011-05-11 14:40:00,49.83,49.83,49.76,49.76,139600.0,40.9111,40.9111,40.8536,40.8536,139600.0
2011-05-11 14:45:00,49.76,49.8,49.75,49.79,104200.0,40.8536,40.8864,40.8454,40.8782,104200.0
2011-05-11 14:50:00,49.8,49.8,49.75,49.76,60500.0,40.8864,40.8864,40.8454,40.8536,60500.0
2011-05-11 14:55:00,49.76,49.79,49.74,49.75,67200.0,40.8536,40.8782,40.8372,40.8454,67200.0
2011-05-11 15:00:00,49.74,49.81,49.74,49.81,63200.0,40.8372,40.8947,40.8372,40.8947,63200.0
2011-05-11 15:05:00,49.81,49.83,49.77,49.8,96800.0,40.8947,40.9111,40.8618,40.8864,96800.0
2011-05-11 15:10:00,49.8,49.82,49.78,49.82,76000.0,40.8864,40.9029,40.87,40.9029,76000.0
2011-05-11 15:15:00,49.81,49.86,49.8,49.85,60900.0,40.8947,40.9357,40.8864,40.9275,60900.0
2011-05-11 15:20:00,49.86,49.91,49.84,49.89,104000.0,40.9357,40.9768,40.9193,40.9603,104000.0
2011-05-11 15:25:00,49.89,49.91,49.88,49.9,36900.0,40.9603,40.9768,40.9521,40.9685,36900.0
2011-05-11 15:30:00,49.89,49.9,49.84,49.84,45100.0,40.9603,40.9685,40.9193,40.9193,45100.0
2011-05-11 15:35:00,49.84,49.85,49.79,49.81,94000.0,40.9193,40.9275,40.8782,40.8947,94000.0
2011-05-11 15:40:00,49.8,49.83,49.76,49.82,121600.0,40.8864,40.9111,40.8536,40.9029,121600.0
2011-05-11 15:45:00,49.82,49.87,49.79,49.85,135600.0,40.9029,40.9439,40.8782,40.9275,135600.0
2011-05-11 15:50:00,49.85,49.91,49.84,49.9,96500.0,40.9275,40.9768,40.9193,40.9685,96500.0
2011-05-11 15:55:00,49.9,49.93,49.83,49.84,336800.0,40.9685,40.9932,40.9111,40.9193,336800.0
2011-05-12 09:30:00,49.79,49.8,49.56,49.61,234800.0,40.8782,40.8864,40.6894,40.7305,234800.0
2011-05-12 09:35:00,49.62,49.64,49.5,49.53,198300.0,40.7387,40.7551,40.6401,40.6648,198300.0
2011-05-12 09:40:00,49.53,49.61,49.5,49.55,134600.0,40.6648,40.7305,40.6401,40.6812,134600.0
2011-05-12 09:45:00,49.55,49.63,49.52,49.6,141500.0,40.6812,40.7469,40.6566,40.7222,141500.0
2011-05-12 09:50:00,49.6,49.62,49.51,49.54,170800.0,40.7222,40.7387,40.6484,40.673,170800.0
2011-05-12 09:55:00,49.54,49.56,49.51,49.55,66000.0,40.673,40.6894,40.6484,40.6812,66000.0
2011-05-12 10:00:00,49.56,49.56,49.32,49.38,119600.0,40.6894,40.6894,40.4924,40.5416,119600.0
2011-05-12 10:05:00,49.38,49.52,49.36,49.49,134200.0,40.5416,40.6566,40.5252,40.6319,134200.0
2011-05-12 10:10:00,49.49,49.52,49.44,49.5,163900.0,40.6319,40.6566,40.5909,40.6401,163900.0
2011-05-12 10:15:00,49.5,49.54,49.42,49.42,61000.0,40.6401,40.673,40.5745,40.5745,61000.0
2011-05-12 10:20:00,49.41,49.45,49.36,49.4,124500.0,40.5663,40.5991,40.5252,40.558,124500.0
2011-05-12 10:25:00,49.4,49.45,49.38,49.38,68500.0,40.558,40.5991,40.5416,40.5416,68500.0
2011-05-12 10:30:00,49.39,49.48,49.38,49.43,103000.0,40.5498,40.6237,40.5416,40.5827,103000.0
2011-05-12 10:35:00,49.43,49.43,49.37,49.42,107500.0,40.5827,40.5827,40.5334,40.5745,107500.0
2011-05-12 10:40:00,49.43,49.46,49.38,49.38,64300.0,40.5827,40.6073,40.5416,40.5416,64300.0
2011-05-12 10:45:00,49.38,49.41,49.32,49.35,84400.0,40.5416,40.5663,40.4924,40.517,84400.0
2011-05-12 10:50:00,49.36,49.37,49.26,49.28,93900.0,40.5252,40.5334,40.4431,40.4595,93900.0
2011-05-12 10:55:00,49.29,49.31,49.26,49.27,111900.0,40.4677,40.4842,40.4431,40.4513,111900.0
2011-05-12 11:00:00,49.26,49.36,49.26,49.34,102000.0,40.4431,40.5252,40.4431,40.5088,102000.0
2011-05-12 11:05:00,49.35,49.36,49.23,49.24,76000.0,40.517,40.5252,40.4185,40.4267,76000.0
2011-05-12 11:10:00,49.23,49.34,49.22,49.33,100900.0,40.4185,40.5088,40.4103,40.5006,100900.0
2011-05-12 11:15:00,49.33,49.33,49.26,49.29,76700.0,40.5006,40.5006,40.4431,40.4677,76700.0
2011-05-12 11:20:00,49.3,49.37,49.29,49.37,46000.0,40.4759,40.5334,40.4677,40.5334,46000.0
2011-05-12 11:25:00,49.37,49.44,49.36,49.42,54700.0,40.5334,40.5909,40.5252,40.5745,54700.0
2011-05-12 11:30:00,49.42,49.53,49.42,49.5,62400.0,40.5745,40.6648,40.5745,40.6401,62400.0
2011-05-12 11:35:00,49.5,49.52,49.47,49.5,72700.0,40.6401,40.6566,40.6155,40.6401,72700.0
2011-05-12 11:40:00,49.5,49.51,49.47,49.48,119100.0,40.6401,40.6484,40.6155,40.6237,119100.0
2011-05-12 11:45:00,49.49,49.5,49.45,49.47,59200.0,40.6319,40.6401,40.5991,40.6155,59200.0
2011-05-12 11:50:00,49.46,49.51,49.45,49.5,49800.0,40.6073,40.6484,40.5991,40.6401,49800.0
2011-05-12 11:55:00,49.5,49.51,49.38,49.38,63400.0,40.6401,40.6484,40.5416,40.5416,63400.0
2011-05-12 12:00:00,49.38,49.45,49.37,49.42,45800.0,40.5416,40.5991,40.5334,40.5745,45800.0
2011-05-12 12:05:00,49.42,49.45,49.4,49.4,27900.0,40.5745,40.5991,40.558,40.558,27900.0
2011-05-12 12:10:00,49.39,49.42,49.36,49.37,42300.0,40.5498,40.5745,40.5252,40.5334,42300.0
2011-05-12 12:15:00,49.36,49.36,49.33,49.34,28900.0,40.5252,40.5252,40.5006,40.5088,28900.0
2011-05-12 12:20:00,49.34,49.36,49.3,49.33,32200.0,40.5088,40.5252,40.4759,40.5006,32200.0
2011-05-12 12:25:00,49.34,49.34,49.32,49.34,40700.0,40.5088,40.5088,40.4924,40.5088,40700.0
2011-05-12 12:30:00,49.34,49.43,49.34,49.43,83800.0,40.5088,40.5827,40.5088,40.5827,83800.0
2011-05-12 12:35:00,49.42,49.43,49.37,49.37,27300.0,40.5745,40.5827,40.5334,40.5334,27300.0
2011-05-12 12:40:00,49.37,49.41,49.35,49.36,113700.0,40.5334,40.5663,40.517,40.5252,113700.0
2011-05-12 12:45:00,49.36,49.37,49.35,49.36,26400.0,40.5252,40.5334,40.517,40.5252,26400.0
2011-05-12 12:50:00,49.36,49.42,49.35,49.36,45900.0,40.5252,40.5745,40.517,40.5252,45900.0
2011-05-12 12:55:00,49.36,49.44,49.35,49.41,41700.0,40.5252,40.5909,40.517,40.5663,41700.0
2011-05-12 13:00:00,49.41,49.52,49.41,49.51,125700.0,40.5663,40.6566,40.5663,40.6484,125700.0
2011-05-12 13:05:00,49.51,49.53,49.46,49.48,90700.0,40.6484,40.6648,40.6073,40.6237,90700.0
2011-05-12 13:10:00,49.48,49.53,49.47,49.51,70000.0,40.6237,40.6648,40.6155,40.6484,70000.0
2011-05-12 13:15:00,49.52,49.55,49.48,49.51,171100.0,40.6566,40.6812,40.6237,40.6484,171100.0
2011-05-12 13:20:00,49.52,49.63,49.52,49.62,73600.0,40.6566,40.7469,40.6566,40.7387,73600.0
2011-05-12 13:25:00,49.63,49.63,49.53,49.54,46200.0,40.7469,40.7469,40.6648,40.673,46200.0
2011-05-12 13:30:00,49.55,49.59,49.53,49.53,54500.0,40.6812,40.714,40.6648,40.6648,54500.0
2011-05-12 13:35:00,49.53,49.57,49.5,49.53,66900.0,40.6648,40.6976,40.6401,40.6648,66900.0
2011-05-12 13:40:00,49.53,49.55,49.47,49.54,53100.0,40.6648,40.6812,40.6155,40.673,53100.0
2011-05-12 13:45:00,49.54,49.54,49.49,49.5,23100.0,40.673,40.673,40.6319,40.6401,23100.0
2011-05-12 13:50:00,49.49,49.53,49.49,49.52,44700.0,40.6319,40.6648,40.6319,40.6566,44700.0
2011-05-12 13:55:00,49.51,49.52,49.47,49.47,43900.0,40.6484,40.6566,40.6155,40.6155,43900.0
2011-05-12 14:00:00,49.48,49.52,49.47,49.51,70300.0,40.6237,40.6566,40.6155,40.6484,70300.0
2011-05-12 14:05:00,49.51,49.57,49.5,49.5,70900.0,40.6484,40.6976,40.6401,40.6401,70900.0
2011-05-12 14:10:00,49.51,49.55,49.5,49.52,34000.0,40.6484,40.6812,40.6401,40.6566,34000.0
2011-05-12 14:15:00,49.52,49.52,49.49,49.51,95600.0,40.6566,40.6566,40.6319,40.6484,95600.0
2011-05-12 14:20:00,49.5,49.52,49.46,49.47,112100.0,40.6401,40.6566,40.6073,40.6155,112100.0
2011-05-12 14:25:00,49.47,49.49,49.47,49.48,51400.0,40.6155,40.6319,40.6155,40.6237,51400.0
2011-05-12 14:30:00,49.48,49.49,49.45,49.49,126800.0,40.6237,40.6319,40.5991,40.6319,126800.0
2011-05-12 14:35:00,49.5,49.51,49.47,49.5,68900.0,40.6401,40.6484,40.6155,40.6401,68900.0
2011-05-12 14:40:00,49.5,49.55,49.49,49.55,36100.0,40.6401,40.6812,40.6319,40.6812,36100.0
2011-05-12 14:45:00,49.54,49.58,49.54,49.56,34400.0,40.673,40.7058,40.673,40.6894,34400.0
2011-05-12 14:50:00,49.55,49.55,49.49,49.51,36100.0,40.6812,40.6812,40.6319,40.6484,36100.0
2011-05-12 14:55:00,49.5,49.53,49.49,49.52,341400.0,40.6401,40.6648,40.6319,40.6566,341400.0
2011-05-12 15:00:00,49.52,49.52,49.49,49.52,286000.0,40.6566,40.6566,40.6319,40.6566,286000.0
2011-05-12 15:05:00,49.52,49.56,49.52,49.56,126300.0,40.6566,40.6894,40.6566,40.6894,126300.0
2011-05-12 15:10:00,49.56,49.57,49.55,49.55,26200.0,40.6894,40.6976,40.6812,40.6812,26200.0
2011-05-12 15:15:00,49.55,49.58,49.54,49.55,82100.0,40.6812,40.7058,40.673,40.6812,82100.0
2011-05-12 15:20:00,49.55,49.56,49.5,49.5,47400.0,40.6812,40.6894,40.6401,40.6401,47400.0
2011-05-12 15:25:00,49.5,49.54,49.5,49.51,70300.0,40.6401,40.673,40.6401,40.6484,70300.0
2011-05-12 15:30:00,49.52,49.53,49.5,49.53,319300.0,40.6566,40.6648,40.6401,40.6648,319300.0
2011-05-12 15:35:00,49.53,49.57,49.52,49.56,186900.0,40.6648,40.6976,40.6566,40.6894,186900.0
2011-05-12 15:40:00,49.56,49.57,49.53,49.57,72100.0,40.6894,40.6976,40.6648,40.6976,72100.0
2011-05-12 15:45:00,49.57,49.6,49.56,49.58,130000.0,40.6976,40.7222,40.6894,40.7058,130000.0
2011-05-12 15:50:00,49.58,49.59,49.55,49.57,141000.0,40.7058,40.714,40.6812,40.6976,141000.0
2011-05-12 15:55:00,49.57,49.58,49.54,49.54,349900.0,40.6976,40.7058,40.673,40.673,349900.0
2011-05-13 09:30:00,49.77,49.99,49.61,49.98,230800.0,40.8618,41.0424,40.7305,41.0342,230800.0
2011-05-13 09:35:00,49.98,49.99,49.83,49.87,137700.0,41.0342,41.0424,40.9111,40.9439,137700.0
2011-05-13 09:40:00,49.87,49.89,49.74,49.75,217900.0,40.9439,40.9603,40.8372,40.8454,217900.0
2011-05-13 09:45:00,49.75,49.84,49.73,49.8,159600.0,40.8454,40.9193,40.829,40.8864,159600.0
2011-05-13 09:50:00,49.8,49.86,49.78,49.84,133400.0,40.8864,40.9357,40.87,40.9193,133400.0
2011-05-13 09:55:00,49.84,49.89,49.76,49.77,113100.0,40.9193,40.9603,40.8536,40.8618,113100.0
2011-05-13 10:00:00,49.77,49.84,49.76,49.81,181300.0,40.8618,40.9193,40.8536,40.8947,181300.0
2011-05-13 10:05:00,49.81,49.83,49.72,49.74,163500.0,40.8947,40.9111,40.8208,40.8372,163500.0
2011-05-13 10:10:00,49.74,49.78,49.65,49.7,103500.0,40.8372,40.87,40.7633,40.8043,103500.0
2011-05-13 10:15:00,49.7,49.8,49.69,49.78,113100.0,40.8043,40.8864,40.7961,40.87,113100.0
2011-05-13 10:20:00,49.77,49.78,49.64,49.66,85500.0,40.8618,40.87,40.7551,40.7715,85500.0
2011-05-13 10:25:00,49.65,49.66,49.55,49.59,93500.0,40.7633,40.7715,40.6812,40.714,93500.0
2011-05-13 10:30:00,49.58,49.61,49.55,49.59,104600.0,40.7058,40.7305,40.6812,40.714,104600.0
2011-05-13 10:35:00,49.6,49.62,49.59,49.62,61000.0,40.7222,40.7387,40.714,40.7387,61000.0
2011-05-13 10:40:00,49.62,49.69,49.61,49.69,78600.0,40.7387,40.7961,40.7305,40.7961,78600.0
2011-05-13 10:45:00,49.68,49.69,49.64,49.65,98700.0,40.7879,40.7961,40.7551,40.7633,98700.0
2011-05-13 10:50:00,49.65,49.68,49.6,49.66,51900.0,40.7633,40.7879,40.7222,40.7715,51900.0
2011-05-13 10:55:00,49.67,49.68,49.62,49.65,88800.0,40.7797,40.7879,40.7387,40.7633,88800.0
2011-05-13 11:00:00,49.65,49.65,49.54,49.54,79600.0,40.7633,40.7633,40.673,40.673,79600.0
2011-05-13 11:05:00,49.54,49.59,49.5,49.59,204600.0,40.673,40.714,40.6401,40.714,204600.0
2011-05-13 11:10:00,49.58,49.59,49.53,49.58,78900.0,40.7058,40.714,40.6648,40.7058,78900.0
2011-05-13 11:15:00,49.59,49.59,49.52,49.53,81700.0,40.714,40.714,40.6566,40.6648,81700.0
2011-05-13 11:20:00,49.54,49.55,49.44,49.51,117300.0,40.673,40.6812,40.5909,40.6484,117300.0
2011-05-13 11:25:00,49.51,49.56,49.49,49.52,66800.0,40.6484,40.6894,40.6319,40.6566,66800.0
2011-05-13 11:30:00,49.51,49.58,49.51,49.53,49600.0,40.6484,40.7058,40.6484,40.6648,49600.0
2011-05-13 11:35:00,49.53,49.55,49.51,49.54,31600.0,40.6648,40.6812,40.6484,40.673,31600.0
2011-05-13 11:40:00,49.54,49.57,49.52,49.53,51500.0,40.673,40.6976,40.6566,40.6648,51500.0
2011-05-13 11:45:00,49.52,49.55,49.48,49.5,77500.0,40.6566,40.6812,40.6237,40.6401,77500.0
2011-05-13 11:50:00,49.49,49.5,49.45,49.45,69000.0,40.6319,40.6401,40.5991,40.5991,69000.0
2011-05-13 11:55:00,49.45,49.48,49.33,49.38,99600.0,40.5991,40.6237,40.5006,40.5416,99600.0
2011-05-13 12:00:00,49.38,49.49,49.37,49.48,206400.0,40.5416,40.6319,40.5334,40.6237,206400.0
2011-05-13 12:05:00,49.48,49.5,49.39,49.4,112800.0,40.6237,40.6401,40.5498,40.558,112800.0
2011-05-13 12:10:00,49.4,49.46,49.33,49.33,121300.0,40.558,40.6073,40.5006,40.5006,121300.0
2011-05-13 12:15:00,49.32,49.42,49.3,49.41,94300.0,40.4924,40.5745,40.4759,40.5663,94300.0
2011-05-13 12:20:00,49.41,49.41,49.35,49.37,88700.0,40.5663,40.5663,40.517,40.5334,88700.0
2011-05-13 12:25:00,49.38,49.45,49.36,49.45,81700.0,40.5416,40.5991,40.5252,40.5991,81700.0
2011-05-13 12:30:00,49.45,49.47,49.42,49.44,56500.0,40.5991,40.6155,40.5745,40.5909,56500.0
2011-05-13 12:35:00,49.45,49.51,49.43,49.5,130900.0,40.5991,40.6484,40.5827,40.6401,130900.0
2011-05-13 12:40:00,49.49,49.52,49.48,49.51,95300.0,40.6319,40.6566,40.6237,40.6484,95300.0
2011-05-13 12:45:00,49.5,49.65,49.5,49.65,212000.0,40.6401,40.7633,40.6401,40.7633,212000.0
2011-05-13 12:50:00,49.65,49.66,49.62,49.65,141200.0,40.7633,40.7715,40.7387,40.7633,141200.0
2011-05-13 12:55:00,49.65,49.66,49.62,49.63,143800.0,40.7633,40.7715,40.7387,40.7469,143800.0
2011-05-13 13:00:00,49.63,49.65,49.61,49.62,57300.0,40.7469,40.7633,40.7305,40.7387,57300.0
2011-05-13 13:05:00,49.62,49.62,49.57,49.6,32300.0,40.7387,40.7387,40.6976,40.7222,32300.0
2011-05-13 13:10:00,49.6,49.7,49.59,49.69,116000.0,40.7222,40.8043,40.714,40.7961,116000.0
2011-05-13 13:15:00,49.7,49.73,49.69,49.72,70600.0,40.8043,40.829,40.7961,40.8208,70600.0
2011-05-13 13:20:00,49.72,49.75,49.71,49.71,65800.0,40.8208,40.8454,40.8126,40.8126,65800.0
2011-05-13 13:25:00,49.71,49.72,49.62,49.64,47900.0,40.8126,40.8208,40.7387,40.7551,47900.0
2011-05-13 13:30:00,49.63,49.64,49.61,49.64,26400.0,40.7469,40.7551,40.7305,40.7551,26400.0
2011-05-13 13:35:00,49.64,49.65,49.59,49.65,149800.0,40.7551,40.7633,40.714,40.7633,149800.0
2011-05-13 13:40:00,49.66,49.66,49.62,49.66,28400.0,40.7715,40.7715,40.7387,40.7715,28400.0
2011-05-13 13:45:00,49.66,49.71,49.62,49.62,59500.0,40.7715,40.8126,40.7387,40.7387,59500.0
2011-05-13 13:50:00,49.62,49.63,49.56,49.56,77200.0,40.7387,40.7469,40.6894,40.6894,77200.0
2011-05-13 13:55:00,49.55,49.58,49.54,49.57,36700.0,40.6812,40.7058,40.673,40.6976,36700.0
2011-05-13 14:00:00,49.57,49.6,49.55,49.6,45000.0,40.6976,40.7222,40.6812,40.7222,45000.0
2011-05-13 14:05:00,49.59,49.64,49.59,49.64,41800.0,40.714,40.7551,40.714,40.7551,41800.0
2011-05-13 14:10:00,49.64,49.69,49.62,49.68,69400.0,40.7551,40.7961,40.7387,40.7879,69400.0
2011-05-13 14:15:00,49.68,49.69,49.65,49.65,83200.0,40.7879,40.7961,40.7633,40.7633,83200.0
2011-05-13 14:20:00,49.66,49.75,49.65,49.7,123400.0,40.7715,40.8454,40.7633,40.8043,123400.0
2011-05-13 14:25:00,49.7,49.7,49.67,49.69,32700.0,40.8043,40.8043,40.7797,40.7961,32700.0
2011-05-13 14:30:00,49.69,49.71,49.66,49.66,72500.0,40.7961,40.8126,40.7715,40.7715,72500.0
2011-05-13 14:35:00,49.66,49.67,49.63,49.64,27200.0,40.7715,40.7797,40.7469,40.7551,27200.0
2011-05-13 14:40:00,49.65,49.65,49.63,49.63,22300.0,40.7633,40.7633,40.7469,40.7469,22300.0
2011-05-13 14:45:00,49.63,49.64,49.6,49.63,42500.0,40.7469,40.7551,40.7222,40.7469,42500.0
2011-05-13 14:50:00,49.63,49.69,49.63,49.66,48000.0,40.7469,40.7961,40.7469,40.7715,48000.0
2011-05-13 14:55:00,49.66,49.66,49.62,49.64,27800.0,40.7715,40.7715,40.7387,40.7551,27800.0
2011-05-13 15:00:00,49.64,49.65,49.61,49.62,40700.0,40.7551,40.7633,40.7305,40.7387,40700.0
2011-05-13 15:05:00,49.61,49.65,49.61,49.65,55000.0,40.7305,40.7633,40.7305,40.7633,55000.0
2011-05-13 15:10:00,49.65,49.69,49.64,49.69,46300.0,40.7633,40.7961,40.7551,40.7961,46300.0
2011-05-13 15:15:00,49.69,49.69,49.64,49.66,63100.0,40.7961,40.7961,40.7551,40.7715,63100.0
2011-05-13 15:20:00,49.65,49.66,49.59,49.59,116300.0,40.7633,40.7715,40.714,40.714,116300.0
2011-05-13 15:25:00,49.59,49.6,49.48,49.55,117100.0,40.714,40.7222,40.6237,40.6812,117100.0
2011-05-13 15:30:00,49.56,49.6,49.55,49.59,106700.0,40.6894,40.7222,40.6812,40.714,106700.0
2011-05-13 15:35:00,49.59,49.59,49.55,49.55,139600.0,40.714,40.714,40.6812,40.6812,139600.0
2011-05-13 15:40:00,49.54,49.56,49.49,49.49,154500.0,40.673,40.6894,40.6319,40.6319,154500.0
2011-05-13 15:45:00,49.49,49.5,49.44,49.49,134000.0,40.6319,40.6401,40.5909,40.6319,134000.0
2011-05-13 15:50:00,49.49,49.51,49.45,49.5,223500.0,40.6319,40.6484,40.5991,40.6401,223500.0
2011-05-13 15:55:00,49.5,49.5,49.47,49.5,356800.0,40.6401,40.6401,40.6155,40.6401,356800.0
2011-05-16 09:30:00,49.42,49.5,49.17,49.48,122500.0,40.5745,40.6401,40.3692,40.6237,122500.0
2011-05-16 09:35:00,49.48,49.68,49.46,49.66,87600.0,40.6237,40.7879,40.6073,40.7715,87600.0
2011-05-16 09:40:00,49.66,49.7,49.53,49.59,60800.0,40.7715,40.8043,40.6648,40.714,60800.0
2011-05-16 09:45:00,49.61,49.65,49.53,49.64,54200.0,40.7305,40.7633,40.6648,40.7551,54200.0
2011-05-16 09:50:00,49.63,49.77,49.58,49.76,126900.0,40.7469,40.8618,40.7058,40.8536,126900.0
2011-05-16 09:55:00,49.75,49.88,49.72,49.88,73900.0,40.8454,40.9521,40.8208,40.9521,73900.0
2011-05-16 10:00:00,49.88,50.01,49.85,50.0,124200.0,40.9521,41.0589,40.9275,41.0507,124200.0
2011-05-16 10:05:00,49.99,50.16,49.99,50.15,123000.0,41.0424,41.182,41.0424,41.1738,123000.0
2011-05-16 10:10:00,50.16,50.18,50.08,50.08,97500.0,41.182,41.1984,41.1163,41.1163,97500.0
2011-05-16 10:15:00,50.08,50.17,50.0,50.11,132400.0,41.1163,41.1902,41.0507,41.141,132400.0
2011-05-16 10:20:00,50.12,50.19,50.12,50.15,85400.0,41.1492,41.2066,41.1492,41.1738,85400.0
2011-05-16 10:25:00,50.16,50.22,50.14,50.16,63000.0,41.182,41.2313,41.1656,41.182,63000.0
2011-05-16 10:30:00,50.16,50.2,50.15,50.16,63300.0,41.182,41.2149,41.1738,41.182,63300.0
2011-05-16 10:35:00,50.17,50.28,50.17,50.22,104500.0,41.1902,41.2805,41.1902,41.2313,104500.0
2011-05-16 10:40:00,50.23,50.3,50.22,50.25,65600.0,41.2395,41.297,41.2313,41.2559,65600.0
2011-05-16 10:45:00,50.25,50.3,50.24,50.29,62800.0,41.2559,41.297,41.2477,41.2887,62800.0
2011-05-16 10:50:00,50.29,50.34,50.28,50.28,54700.0,41.2887,41.3298,41.2805,41.2805,54700.0
2011-05-16 10:55:00,50.28,50.4,50.25,50.39,117500.0,41.2805,41.3791,41.2559,41.3708,117500.0
2011-05-16 11:00:00,50.39,50.49,50.39,50.44,169500.0,41.3708,41.4529,41.3708,41.4119,169500.0
2011-05-16 11:05:00,50.44,50.5,50.43,50.45,80800.0,41.4119,41.4612,41.4037,41.4201,80800.0
2011-05-16 11:10:00,50.45,50.46,50.4,50.42,38300.0,41.4201,41.4283,41.3791,41.3955,38300.0
2011-05-16 11:15:00,50.41,50.42,50.34,50.36,42300.0,41.3873,41.3955,41.3298,41.3462,42300.0
2011-05-16 11:20:00,50.36,50.38,50.35,50.36,44700.0,41.3462,41.3626,41.338,41.3462,44700.0
2011-05-16 11:25:00,50.36,50.37,50.32,50.36,49300.0,41.3462,41.3544,41.3134,41.3462,49300.0
2011-05-16 11:30:00,50.36,50.37,50.27,50.29,79600.0,41.3462,41.3544,41.2723,41.2887,79600.0
2011-05-16 11:35:00,50.29,50.39,50.29,50.39,41800.0,41.2887,41.3708,41.2887,41.3708,41800.0
2011-05-16 11:40:00,50.39,50.4,50.37,50.38,48300.0,41.3708,41.3791,41.3544,41.3626,48300.0
2011-05-16 11:45:00,50.38,50.38,50.35,50.38,68200.0,41.3626,41.3626,41.338,41.3626,68200.0
2011-05-16 11:50:00,50.38,50.44,50.37,50.42,59200.0,41.3626,41.4119,41.3544,41.3955,59200.0
2011-05-16 11:55:00,50.41,50.45,50.41,50.43,53600.0,41.3873,41.4201,41.3873,41.4037,53600.0
2011-05-16 12:00:00,50.42,50.46,50.41,50.45,61700.0,41.3955,41.4283,41.3873,41.4201,61700.0
2011-05-16 12:05:00,50.45,50.47,50.43,50.47,41000.0,41.4201,41.4365,41.4037,41.4365,41000.0
2011-05-16 12:10:00,50.46,50.46,50.42,50.44,47600.0,41.4283,41.4283,41.3955,41.4119,47600.0
2011-05-16 12:15:00,50.45,50.46,50.44,50.45,57900.0,41.4201,41.4283,41.4119,41.4201,57900.0
2011-05-16 12:20:00,50.44,50.47,50.44,50.47,36700.0,41.4119,41.4365,41.4119,41.4365,36700.0
2011-05-16 12:25:00,50.47,50.5,50.44,50.49,68700.0,41.4365,41.4612,41.4119,41.4529,68700.0
2011-05-16 12:30:00,50.48,50.61,50.48,50.58,185800.0,41.4447,41.5515,41.4447,41.5268,185800.0
2011-05-16 12:35:00,50.57,50.58,50.53,50.58,70600.0,41.5186,41.5268,41.4858,41.5268,70600.0
2011-05-16 12:40:00,50.57,50.58,50.52,50.53,54800.0,41.5186,41.5268,41.4776,41.4858,54800.0
2011-05-16 12:45:00,50.52,50.53,50.49,50.5,51600.0,41.4776,41.4858,41.4529,41.4612,51600.0
2011-05-16 12:50:00,50.51,50.51,50.46,50.47,89100.0,41.4694,41.4694,41.4283,41.4365,89100.0
2011-05-16 12:55:00,50.47,50.5,50.43,50.45,104600.0,41.4365,41.4612,41.4037,41.4201,104600.0
2011-05-16 13:00:00,50.45,50.45,50.32,50.38,105800.0,41.4201,41.4201,41.3134,41.3626,105800.0
2011-05-16 13:05:00,50.37,50.4,50.37,50.39,45700.0,41.3544,41.3791,41.3544,41.3708,45700.0
2011-05-16 13:10:00,50.39,50.39,50.33,50.36,135700.0,41.3708,41.3708,41.3216,41.3462,135700.0
2011-05-16 13:15:00,50.36,50.36,50.31,50.36,110900.0,41.3462,41.3462,41.3052,41.3462,110900.0
2011-05-16 13:20:00,50.35,50.36,50.32,50.36,39800.0,41.338,41.3462,41.3134,41.3462,39800.0
2011-05-16 13:25:00,50.36,50.37,50.34,50.35,27700.0,41.3462,41.3544,41.3298,41.338,27700.0
2011-05-16 13:30:00,50.36,50.44,50.35,50.41,40900.0,41.3462,41.4119,41.338,41.3873,40900.0
2011-05-16 13:35:00,50.41,50.42,50.37,50.39,28600.0,41.3873,41.3955,41.3544,41.3708,28600.0
2011-05-16 13:40:00,50.4,50.41,50.38,50.4,32700.0,41.3791,41.3873,41.3626,41.3791,32700.0
2011-05-16 13:45:00,50.39,50.42,50.39,50.4,22400.0,41.3708,41.3955,41.3708,41.3791,22400.0
2011-05-16 13:50:00,50.41,50.45,50.4,50.42,35600.0,41.3873,41.4201,41.3791,41.3955,35600.0
2011-05-16 13:55:00,50.43,50.44,50.42,50.42,24100.0,41.4037,41.4119,41.3955,41.3955,24100.0
2011-05-16 14:00:00,50.42,50.43,50.41,50.41,44600.0,41.3955,41.4037,41.3873,41.3873,44600.0
2011-05-16 14:05:00,50.41,50.51,50.41,50.51,71300.0,41.3873,41.4694,41.3873,41.4694,71300.0
2011-05-16 14:10:00,50.5,50.51,50.5,50.51,24500.0,41.4612,41.4694,41.4612,41.4694,24500.0
2011-05-16 14:15:00,50.5,50.54,50.49,50.52,60500.0,41.4612,41.494,41.4529,41.4776,60500.0
2011-05-16 14:20:00,50.51,50.53,50.48,50.48,75100.0,41.4694,41.4858,41.4447,41.4447,75100.0
2011-05-16 14:25:00,50.49,50.49,50.38,50.39,114700.0,41.4529,41.4529,41.3626,41.3708,114700.0
2011-05-16 14:30:00,50.39,50.43,50.38,50.41,83500.0,41.3708,41.4037,41.3626,41.3873,83500.0
2011-05-16 14:35:00,50.41,50.43,50.39,50.42,74300.0,41.3873,41.4037,41.3708,41.3955,74300.0
2011-05-16 14:40:00,50.43,50.44,50.37,50.4,64200.0,41.4037,41.4119,41.3544,41.3791,64200.0
2011-05-16 14:45:00,50.4,50.44,50.38,50.44,56600.0,41.3791,41.4119,41.3626,41.4119,56600.0
2011-05-16 14:50:00,50.44,50.44,50.35,50.36,68300.0,41.4119,41.4119,41.338,41.3462,68300.0
2011-05-16 14:55:00,50.36,50.41,50.31,50.31,89200.0,41.3462,41.3873,41.3052,41.3052,89200.0
2011-05-16 15:00:00,50.32,50.4,50.32,50.4,84800.0,41.3134,41.3791,41.3134,41.3791,84800.0
2011-05-16 15:05:00,50.4,50.42,50.36,50.36,82400.0,41.3791,41.3955,41.3462,41.3462,82400.0
2011-05-16 15:10:00,50.36,50.36,50.26,50.32,141300.0,41.3462,41.3462,41.2641,41.3134,141300.0
2011-05-16 15:15:00,50.32,50.32,50.23,50.23,97000.0,41.3134,41.3134,41.2395,41.2395,97000.0
2011-05-16 15:20:00,50.23,50.26,50.19,50.25,92300.0,41.2395,41.2641,41.2066,41.2559,92300.0
2011-05-16 15:25:00,50.25,50.26,50.16,50.16,83300.0,41.2559,41.2641,41.182,41.182,83300.0
2011-05-16 15:30:00,50.16,50.19,50.12,50.13,126500.0,41.182,41.2066,41.1492,41.1574,126500.0
2011-05-16 15:35:00,50.12,50.13,50.05,50.05,174000.0,41.1492,41.1574,41.0917,41.0917,174000.0
2011-05-16 15:40:00,50.05,50.09,50.02,50.08,138000.0,41.0917,41.1245,41.0671,41.1163,138000.0
2011-05-16 15:45:00,50.08,50.08,49.93,50.02,363100.0,41.1163,41.1163,40.9932,41.0671,363100.0
2011-05-16 15:50:00,50.03,50.06,50.01,50.05,136100.0,41.0753,41.0999,41.0589,41.0917,136100.0
2011-05-16 15:55:00,50.05,50.08,50.04,50.06,225600.0,41.0917,41.1163,41.0835,41.0999,225600.0
2011-05-17 09:30:00,49.95,50.0,49.76,49.91,137600.0,41.0096,41.0507,40.8536,40.9768,137600.0
2011-05-17 09:35:00,49.9,50.05,49.88,50.04,93100.0,40.9685,41.0917,40.9521,41.0835,93100.0
2011-05-17 09:40:00,50.03,50.37,49.98,50.35,119100.0,41.0753,41.3544,41.0342,41.338,119100.0
2011-05-17 09:45:00,50.36,50.43,50.3,50.31,79000.0,41.3462,41.4037,41.297,41.3052,79000.0
2011-05-17 09:50:00,50.3,50.32,50.22,50.3,92100.0,41.297,41.3134,41.2313,41.297,92100.0
2011-05-17 09:55:00,50.3,50.34,50.29,50.31,39600.0,41.297,41.3298,41.2887,41.3052,39600.0
2011-05-17 10:00:00,50.31,50.32,50.15,50.19,71600.0,41.3052,41.3134,41.1738,41.2066,71600.0
2011-05-17 10:05:00,50.18,50.2,50.12,50.14,48900.0,41.1984,41.2149,41.1492,41.1656,48900.0
2011-05-17 10:10:00,50.16,50.22,50.15,50.17,57300.0,41.182,41.2313,41.1738,41.1902,57300.0
2011-05-17 10:15:00,50.18,50.36,50.18,50.3,98400.0,41.1984,41.3462,41.1984,41.297,98400.0
2011-05-17 10:20:00,50.3,50.34,50.28,50.3,53900.0,41.297,41.3298,41.2805,41.297,53900.0
2011-05-17 10:25:00,50.3,50.43,50.3,50.43,62500.0,41.297,41.4037,41.297,41.4037,62500.0
2011-05-17 10:30:00,50.42,50.47,50.4,50.4,71400.0,41.3955,41.4365,41.3791,41.3791,71400.0
2011-05-17 10:35:00,50.4,50.4,50.38,50.38,40800.0,41.3791,41.3791,41.3626,41.3626,40800.0
2011-05-17 10:40:00,50.38,50.41,50.32,50.33,77100.0,41.3626,41.3873,41.3134,41.3216,77100.0
2011-05-17 10:45:00,50.31,50.36,50.3,50.34,67800.0,41.3052,41.3462,41.297,41.3298,67800.0
2011-05-17 10:50:00,50.34,50.35,50.25,50.29,133300.0,41.3298,41.338,41.2559,41.2887,133300.0
2011-05-17 10:55:00,50.29,50.36,50.25,50.28,42300.0,41.2887,41.3462,41.2559,41.2805,42300.0
2011-05-17 11:00:00,50.29,50.29,50.15,50.17,105200.0,41.2887,41.2887,41.1738,41.1902,105200.0
2011-05-17 11:05:00,50.18,50.21,49.94,49.99,165500.0,41.1984,41.2231,41.0014,41.0424,165500.0
2011-05-17 11:10:00,49.99,50.0,49.88,49.88,111600.0,41.0424,41.0507,40.9521,40.9521,111600.0
2011-05-17 11:15:00,49.87,49.9,49.75,49.88,192900.0,40.9439,40.9685,40.8454,40.9521,192900.0
2011-05-17 11:20:00,49.88,49.97,49.88,49.93,55000.0,40.9521,41.026,40.9521,40.9932,55000.0
2011-05-17 11:25:00,49.94,49.98,49.84,49.88,65400.0,41.0014,41.0342,40.9193,40.9521,65400.0
2011-05-17 11:30:00,49.89,49.94,49.81,49.85,85900.0,40.9603,41.0014,40.8947,40.9275,85900.0
2011-05-17 11:35:00,49.85,49.93,49.85,49.86,114200.0,40.9275,40.9932,40.9275,40.9357,114200.0
2011-05-17 11:40:00,49.86,49.97,49.86,49.97,33800.0,40.9357,41.026,40.9357,41.026,33800.0
2011-05-17 11:45:00,49.98,50.07,49.97,50.07,73500.0,41.0342,41.1081,41.026,41.1081,73500.0
2011-05-17 11:50:00,50.07,50.1,50.06,50.09,46400.0,41.1081,41.1328,41.0999,41.1245,46400.0
2011-05-17 11:55:00,50.1,50.14,50.08,50.09,65200.0,41.1328,41.1656,41.1163,41.1245,65200.0
2011-05-17 12:00:00,50.09,50.1,50.04,50.04,42900.0,41.1245,41.1328,41.0835,41.0835,42900.0
2011-05-17 12:05:00,50.04,50.05,50.0,50.0,31800.0,41.0835,41.0917,41.0507,41.0507,31800.0
2011-05-17 12:10:00,50.0,50.2,50.0,50.18,124300.0,41.0507,41.2149,41.0507,41.1984,124300.0
2011-05-17 12:15:00,50.17,50.2,50.14,50.14,85800.0,41.1902,41.2149,41.1656,41.1656,85800.0
2011-05-17 12:20:00,50.14,50.22,50.11,50.19,86800.0,41.1656,41.2313,41.141,41.2066,86800.0
2011-05-17 12:25:00,50.19,50.19,50.12,50.15,39800.0,41.2066,41.2066,41.1492,41.1738,39800.0
2011-05-17 12:30:00,50.15,50.23,50.08,50.16,95600.0,41.1738,41.2395,41.1163,41.182,95600.0
2011-05-17 12:35:00,50.16,50.16,50.12,50.16,32400.0,41.182,41.182,41.1492,41.182,32400.0
2011-05-17 12:40:00,50.17,50.2,50.14,50.14,42100.0,41.1902,41.2149,41.1656,41.1656,42100.0
2011-05-17 12:45:00,50.15,50.16,49.95,49.95,219100.0,41.1738,41.182,41.0096,41.0096,219100.0
2011-05-17 12:50:00,49.95,50.05,49.95,50.03,54300.0,41.0096,41.0917,41.0096,41.0753,54300.0
2011-05-17 12:55:00,50.02,50.06,49.98,50.05,37800.0,41.0671,41.0999,41.0342,41.0917,37800.0
2011-05-17 13:00:00,50.04,50.07,50.0,50.06,24800.0,41.0835,41.1081,41.0507,41.0999,24800.0
2011-05-17 13:05:00,50.06,50.08,50.04,50.08,44200.0,41.0999,41.1163,41.0835,41.1163,44200.0
2011-05-17 13:10:00,50.06,50.07,50.0,50.02,47200.0,41.0999,41.1081,41.0507,41.0671,47200.0
2011-05-17 13:15:00,50.03,50.03,49.99,50.0,37300.0,41.0753,41.0753,41.0424,41.0507,37300.0
2011-05-17 13:20:00,49.99,50.07,49.97,50.07,70400.0,41.0424,41.1081,41.026,41.1081,70400.0
2011-05-17 13:25:00,50.07,50.13,50.07,50.13,50900.0,41.1081,41.1574,41.1081,41.1574,50900.0
2011-05-17 13:30:00,50.13,50.23,50.12,50.2,96000.0,41.1574,41.2395,41.1492,41.2149,96000.0
2011-05-17 13:35:00,50.19,50.28,50.19,50.27,91200.0,41.2066,41.2805,41.2066,41.2723,91200.0
2011-05-17 13:40:00,50.27,50.36,50.26,50.35,66800.0,41.2723,41.3462,41.2641,41.338,66800.0
2011-05-17 13:45:00,50.34,50.36,50.3,50.32,85100.0,41.3298,41.3462,41.297,41.3134,85100.0
2011-05-17 13:50:00,50.32,50.41,50.32,50.32,96400.0,41.3134,41.3873,41.3134,41.3134,96400.0
2011-05-17 13:55:00,50.32,50.37,50.32,50.37,44200.0,41.3134,41.3544,41.3134,41.3544,44200.0
2011-05-17 14:00:00,50.37,50.44,50.36,50.42,77700.0,41.3544,41.4119,41.3462,41.3955,77700.0
2011-05-17 14:05:00,50.42,50.46,50.41,50.42,98200.0,41.3955,41.4283,41.3873,41.3955,98200.0
2011-05-17 14:10:00,50.42,50.42,50.38,50.41,42700.0,41.3955,41.3955,41.3626,41.3873,42700.0
2011-05-17 14:15:00,50.4,50.42,50.3,50.3,87800.0,41.3791,41.3955,41.297,41.297,87800.0
2011-05-17 14:20:00,50.32,50.35,50.31,50.32,39700.0,41.3134,41.338,41.3052,41.3134,39700.0
2011-05-17 14:25:00,50.32,50.37,50.3,50.37,65700.0,41.3134,41.3544,41.297,41.3544,65700.0
2011-05-17 14:30:00,50.37,50.41,50.36,50.41,34000.0,41.3544,41.3873,41.3462,41.3873,34000.0
2011-05-17 14:35:00,50.41,50.45,50.4,50.44,55400.0,41.3873,41.4201,41.3791,41.4119,55400.0
2011-05-17 14:40:00,50.44,50.45,50.35,50.35,51800.0,41.4119,41.4201,41.338,41.338,51800.0
2011-05-17 14:45:00,50.35,50.43,50.35,50.41,61400.0,41.338,41.4037,41.338,41.3873,61400.0
2011-05-17 14:50:00,50.41,50.5,50.41,50.5,72800.0,41.3873,41.4612,41.3873,41.4612,72800.0
2011-05-17 14:55:00,50.49,50.63,50.48,50.61,166200.0,41.4529,41.5679,41.4447,41.5515,166200.0
2011-05-17 15:00:00,50.61,50.62,50.54,50.6,87400.0,41.5515,41.5597,41.494,41.5433,87400.0
2011-05-17 15:05:00,50.6,50.62,50.53,50.59,130900.0,41.5433,41.5597,41.4858,41.535,130900.0
2011-05-17 15:10:00,50.59,50.64,50.58,50.63,87000.0,41.535,41.5761,41.5268,41.5679,87000.0
2011-05-17 15:15:00,50.63,50.63,50.56,50.57,97600.0,41.5679,41.5679,41.5104,41.5186,97600.0
2011-05-17 15:20:00,50.58,50.66,50.57,50.64,130600.0,41.5268,41.5925,41.5186,41.5761,130600.0
2011-05-17 15:25:00,50.63,50.64,50.58,50.63,77800.0,41.5679,41.5761,41.5268,41.5679,77800.0
2011-05-17 15:30:00,50.62,50.72,50.62,50.72,157600.0,41.5597,41.6418,41.5597,41.6418,157600.0
2011-05-17 15:35:00,50.72,50.79,50.69,50.78,141600.0,41.6418,41.6993,41.6171,41.691,141600.0
2011-05-17 15:40:00,50.78,50.79,50.65,50.66,181600.0,41.691,41.6993,41.5843,41.5925,181600.0
2011-05-17 15:45:00,50.65,50.79,50.63,50.75,211600.0,41.5843,41.6993,41.5679,41.6664,211600.0
2011-05-17 15:50:00,50.75,50.75,50.66,50.75,388800.0,41.6664,41.6664,41.5925,41.6664,388800.0
2011-05-17 15:55:00,50.74,50.8,50.72,50.8,408600.0,41.6582,41.7075,41.6418,41.7075,408600.0
2011-05-18 09:30:00,50.79,50.82,50.55,50.8,192400.0,41.6993,41.7239,41.5022,41.7075,192400.0
2011-05-18 09:35:00,50.81,50.87,50.7,50.84,79300.0,41.7157,41.7649,41.6254,41.7403,79300.0
2011-05-18 09:40:00,50.86,50.88,50.81,50.85,93700.0,41.7567,41.7731,41.7157,41.7485,93700.0
2011-05-18 09:45:00,50.85,50.87,50.79,50.83,181900.0,41.7485,41.7649,41.6993,41.7321,181900.0
2011-05-18 09:50:00,50.83,50.87,50.82,50.85,70300.0,41.7321,41.7649,41.7239,41.7485,70300.0
2011-05-18 09:55:00,50.85,50.87,50.84,50.85,121700.0,41.7485,41.7649,41.7403,41.7485,121700.0
2011-05-18 10:00:00,50.85,50.86,50.83,50.85,132200.0,41.7485,41.7567,41.7321,41.7485,132200.0
2011-05-18 10:05:00,50.85,50.86,50.82,50.83,99700.0,41.7485,41.7567,41.7239,41.7321,99700.0
2011-05-18 10:10:00,50.83,50.91,50.83,50.91,112200.0,41.7321,41.7978,41.7321,41.7978,112200.0
2011-05-18 10:15:00,50.91,50.94,50.88,50.9,169900.0,41.7978,41.8224,41.7731,41.7896,169900.0
2011-05-18 10:20:00,50.9,50.91,50.88,50.88,62300.0,41.7896,41.7978,41.7731,41.7731,62300.0
2011-05-18 10:25:00,50.88,50.89,50.82,50.86,95800.0,41.7731,41.7814,41.7239,41.7567,95800.0
2011-05-18 10:30:00,50.86,50.94,50.86,50.92,123300.0,41.7567,41.8224,41.7567,41.806,123300.0
2011-05-18 10:35:00,50.91,50.96,50.88,50.89,122600.0,41.7978,41.8388,41.7731,41.7814,122600.0
2011-05-18 10:40:00,50.88,50.89,50.85,50.87,83300.0,41.7731,41.7814,41.7485,41.7649,83300.0
2011-05-18 10:45:00,50.87,50.92,50.86,50.9,156300.0,41.7649,41.806,41.7567,41.7896,156300.0
2011-05-18 10:50:00,50.9,50.92,50.86,50.91,123000.0,41.7896,41.806,41.7567,41.7978,123000.0
2011-05-18 10:55:00,50.91,50.92,50.87,50.91,53700.0,41.7978,41.806,41.7649,41.7978,53700.0
2011-05-18 11:00:00,50.91,50.96,50.88,50.93,151800.0,41.7978,41.8388,41.7731,41.8142,151800.0
2011-05-18 11:05:00,50.93,51.0,50.9,50.92,153200.0,41.8142,41.8717,41.7896,41.806,153200.0
2011-05-18 11:10:00,50.91,50.96,50.9,50.96,96000.0,41.7978,41.8388,41.7896,41.8388,96000.0
2011-05-18 11:15:00,50.96,51.06,50.95,51.04,667100.0,41.8388,41.9209,41.8306,41.9045,667100.0
2011-05-18 11:20:00,51.04,51.08,51.0,51.0,114800.0,41.9045,41.9373,41.8717,41.8717,114800.0
2011-05-18 11:25:00,51.0,51.03,51.0,51.01,67400.0,41.8717,41.8963,41.8717,41.8799,67400.0
2011-05-18 11:30:00,51.01,51.05,51.0,51.04,94200.0,41.8799,41.9127,41.8717,41.9045,94200.0
2011-05-18 11:35:00,51.04,51.05,51.02,51.03,53600.0,41.9045,41.9127,41.8881,41.8963,53600.0
2011-05-18 11:40:00,51.03,51.05,51.02,51.02,33500.0,41.8963,41.9127,41.8881,41.8881,33500.0
2011-05-18 11:45:00,51.02,51.03,50.98,50.98,104200.0,41.8881,41.8963,41.8552,41.8552,104200.0
2011-05-18 11:50:00,50.98,51.01,50.97,51.01,59000.0,41.8552,41.8799,41.847,41.8799,59000.0
2011-05-18 11:55:00,51.01,51.01,51.0,51.0,94100.0,41.8799,41.8799,41.8717,41.8717,94100.0
2011-05-18 12:00:00,51.01,51.01,50.97,50.98,44600.0,41.8799,41.8799,41.847,41.8552,44600.0
2011-05-18 12:05:00,50.97,50.98,50.95,50.97,64400.0,41.847,41.8552,41.8306,41.847,64400.0
2011-05-18 12:10:00,50.97,50.98,50.95,50.97,31000.0,41.847,41.8552,41.8306,41.847,31000.0
2011-05-18 12:15:00,50.97,51.01,50.96,51.0,47000.0,41.847,41.8799,41.8388,41.8717,47000.0
2011-05-18 12:20:00,51.0,51.0,50.97,50.97,49000.0,41.8717,41.8717,41.847,41.847,49000.0
2011-05-18 12:25:00,50.97,50.99,50.95,50.95,118200.0,41.847,41.8635,41.8306,41.8306,118200.0
2011-05-18 12:30:00,50.95,51.0,50.95,50.96,102400.0,41.8306,41.8717,41.8306,41.8388,102400.0
2011-05-18 12:35:00,50.97,50.97,50.95,50.96,36600.0,41.847,41.847,41.8306,41.8388,36600.0
2011-05-18 12:40:00,50.96,50.98,50.95,50.96,13800.0,41.8388,41.8552,41.8306,41.8388,13800.0
2011-05-18 12:45:00,50.97,50.97,50.93,50.93,84200.0,41.847,41.847,41.8142,41.8142,84200.0
2011-05-18 12:50:00,50.93,50.94,50.93,50.93,27400.0,41.8142,41.8224,41.8142,41.8142,27400.0
2011-05-18 12:55:00,50.93,50.95,50.93,50.93,26000.0,41.8142,41.8306,41.8142,41.8142,26000.0
2011-05-18 13:00:00,50.93,51.01,50.93,51.01,30100.0,41.8142,41.8799,41.8142,41.8799,30100.0
2011-05-18 13:05:00,51.01,51.04,51.0,51.0,40800.0,41.8799,41.9045,41.8717,41.8717,40800.0
2011-05-18 13:10:00,51.01,51.01,51.0,51.01,53300.0,41.8799,41.8799,41.8717,41.8799,53300.0
2011-05-18 13:15:00,51.0,51.01,50.99,51.01,33900.0,41.8717,41.8799,41.8635,41.8799,33900.0
2011-05-18 13:20:00,51.0,51.01,50.97,50.98,21700.0,41.8717,41.8799,41.847,41.8552,21700.0
2011-05-18 13:25:00,50.97,50.98,50.94,50.95,41900.0,41.847,41.8552,41.8224,41.8306,41900.0
2011-05-18 13:30:00,50.95,50.96,50.93,50.93,38200.0,41.8306,41.8388,41.8142,41.8142,38200.0
2011-05-18 13:35:00,50.93,50.95,50.93,50.93,35700.0,41.8142,41.8306,41.8142,41.8142,35700.0
2011-05-18 13:40:00,50.93,50.96,50.93,50.94,32100.0,41.8142,41.8388,41.8142,41.8224,32100.0
2011-05-18 13:45:00,50.94,50.95,50.93,50.94,20600.0,41.8224,41.8306,41.8142,41.8224,20600.0
2011-05-18 13:50:00,50.94,51.01,50.92,51.0,72900.0,41.8224,41.8799,41.806,41.8717,72900.0
2011-05-18 13:55:00,51.0,51.05,51.0,51.04,57400.0,41.8717,41.9127,41.8717,41.9045,57400.0
2011-05-18 14:00:00,51.05,51.05,50.97,51.0,110300.0,41.9127,41.9127,41.847,41.8717,110300.0
2011-05-18 14:05:00,51.0,51.1,51.0,51.08,59300.0,41.8717,41.9538,41.8717,41.9373,59300.0
2011-05-18 14:10:00,51.09,51.1,51.07,51.07,25100.0,41.9456,41.9538,41.9291,41.9291,25100.0
2011-05-18 14:15:00,51.07,51.08,51.0,51.03,49500.0,41.9291,41.9373,41.8717,41.8963,49500.0
2011-05-18 14:20:00,51.04,51.05,51.02,51.02,54200.0,41.9045,41.9127,41.8881,41.8881,54200.0
2011-05-18 14:25:00,51.03,51.07,51.02,51.05,73000.0,41.8963,41.9291,41.8881,41.9127,73000.0
2011-05-18 14:30:00,51.04,51.07,51.01,51.02,45300.0,41.9045,41.9291,41.8799,41.8881,45300.0
2011-05-18 14:35:00,51.03,51.04,50.96,50.96,41800.0,41.8963,41.9045,41.8388,41.8388,41800.0
2011-05-18 14:40:00,50.96,51.0,50.96,50.98,62200.0,41.8388,41.8717,41.8388,41.8552,62200.0
2011-05-18 14:45:00,50.97,51.0,50.97,50.97,35700.0,41.847,41.8717,41.847,41.847,35700.0
2011-05-18 14:50:00,50.98,50.98,50.94,50.96,106600.0,41.8552,41.8552,41.8224,41.8388,106600.0
2011-05-18 14:55:00,50.96,50.98,50.95,50.96,127900.0,41.8388,41.8552,41.8306,41.8388,127900.0
2011-05-18 15:00:00,50.96,50.97,50.92,50.97,99000.0,41.8388,41.847,41.806,41.847,99000.0
2011-05-18 15:05:00,50.98,50.98,50.96,50.96,35700.0,41.8552,41.8552,41.8388,41.8388,35700.0
2011-05-18 15:10:00,50.96,50.98,50.9,50.9,113400.0,41.8388,41.8552,41.7896,41.7896,113400.0
2011-05-18 15:15:00,50.9,50.99,50.9,50.98,55700.0,41.7896,41.8635,41.7896,41.8552,55700.0
2011-05-18 15:20:00,50.99,50.99,50.96,50.98,57200.0,41.8635,41.8635,41.8388,41.8552,57200.0
2011-05-18 15:25:00,50.98,51.0,50.96,50.99,54400.0,41.8552,41.8717,41.8388,41.8635,54400.0
2011-05-18 15:30:00,50.99,51.0,50.94,50.95,43300.0,41.8635,41.8717,41.8224,41.8306,43300.0
2011-05-18 15:35:00,50.94,50.99,50.94,50.99,78500.0,41.8224,41.8635,41.8224,41.8635,78500.0
2011-05-18 15:40:00,50.98,51.06,50.98,51.06,91900.0,41.8552,41.9209,41.8552,41.9209,91900.0
2011-05-18 15:45:00,51.06,51.08,51.02,51.03,101500.0,41.9209,41.9373,41.8881,41.8963,101500.0
2011-05-18 15:50:00,51.05,51.08,51.0,51.03,105600.0,41.9127,41.9373,41.8717,41.8963,105600.0
2011-05-18 15:55:00,51.04,51.06,51.0,51.06,264100.0,41.9045,41.9209,41.8717,41.9209,264100.0
2011-05-19 09:30:00,51.19,51.27,51.1,51.25,214000.0,42.0277,42.0933,41.9538,42.0769,214000.0
2011-05-19 09:35:00,51.25,51.44,51.24,51.36,125800.0,42.0769,42.2329,42.0687,42.1672,125800.0
2011-05-19 09:40:00,51.36,51.38,51.23,51.38,61900.0,42.1672,42.1836,42.0605,42.1836,61900.0
2011-05-19 09:45:00,51.39,51.43,51.38,51.39,75200.0,42.1919,42.2247,42.1836,42.1919,75200.0
2011-05-19 09:50:00,51.39,51.45,51.35,51.45,90600.0,42.1919,42.2411,42.159,42.2411,90600.0
2011-05-19 09:55:00,51.45,51.47,51.41,51.46,53400.0,42.2411,42.2575,42.2083,42.2493,53400.0
2011-05-19 10:00:00,51.45,51.45,51.35,51.44,320000.0,42.2411,42.2411,42.159,42.2329,320000.0
2011-05-19 10:05:00,51.43,51.47,51.41,51.41,83100.0,42.2247,42.2575,42.2083,42.2083,83100.0
2011-05-19 10:10:00,51.41,51.43,51.33,51.37,212300.0,42.2083,42.2247,42.1426,42.1754,212300.0
2011-05-19 10:15:00,51.37,51.43,51.36,51.43,143300.0,42.1754,42.2247,42.1672,42.2247,143300.0
2011-05-19 10:20:00,51.43,51.43,51.4,51.4,46100.0,42.2247,42.2247,42.2001,42.2001,46100.0
2011-05-19 10:25:00,51.41,51.44,51.39,51.4,216000.0,42.2083,42.2329,42.1919,42.2001,216000.0
2011-05-19 10:30:00,51.41,51.43,51.38,51.42,95400.0,42.2083,42.2247,42.1836,42.2165,95400.0
2011-05-19 10:35:00,51.43,51.5,51.43,51.49,96400.0,42.2247,42.2822,42.2247,42.274,96400.0
2011-05-19 10:40:00,51.49,51.49,51.4,51.43,88600.0,42.274,42.274,42.2001,42.2247,88600.0
2011-05-19 10:45:00,51.42,51.49,51.42,51.48,94100.0,42.2165,42.274,42.2165,42.2657,94100.0
2011-05-19 10:50:00,51.49,51.49,51.4,51.41,128800.0,42.274,42.274,42.2001,42.2083,128800.0
2011-05-19 10:55:00,51.41,51.46,51.4,51.4,180600.0,42.2083,42.2493,42.2001,42.2001,180600.0
2011-05-19 11:00:00,51.41,51.43,51.39,51.4,61900.0,42.2083,42.2247,42.1919,42.2001,61900.0
2011-05-19 11:05:00,51.4,51.42,51.38,51.41,71700.0,42.2001,42.2165,42.1836,42.2083,71700.0
2011-05-19 11:10:00,51.41,51.43,51.39,51.42,39700.0,42.2083,42.2247,42.1919,42.2165,39700.0
2011-05-19 11:15:00,51.42,51.45,51.41,51.43,44000.0,42.2165,42.2411,42.2083,42.2247,44000.0
2011-05-19 11:20:00,51.43,51.45,51.42,51.44,18900.0,42.2247,42.2411,42.2165,42.2329,18900.0
2011-05-19 11:25:00,51.44,51.49,51.4,51.4,53100.0,42.2329,42.274,42.2001,42.2001,53100.0
2011-05-19 11:30:00,51.41,51.43,51.39,51.4,42300.0,42.2083,42.2247,42.1919,42.2001,42300.0
2011-05-19 11:35:00,51.41,51.44,51.41,51.41,37500.0,42.2083,42.2329,42.2083,42.2083,37500.0
2011-05-19 11:40:00,51.41,51.45,51.4,51.45,52700.0,42.2083,42.2411,42.2001,42.2411,52700.0
2011-05-19 11:45:00,51.45,51.46,51.44,51.44,16100.0,42.2411,42.2493,42.2329,42.2329,16100.0
2011-05-19 11:50:00,51.45,51.46,51.42,51.46,52500.0,42.2411,42.2493,42.2165,42.2493,52500.0
2011-05-19 11:55:00,51.46,51.46,51.44,51.46,26500.0,42.2493,42.2493,42.2329,42.2493,26500.0
2011-05-19 12:00:00,51.45,51.46,51.45,51.45,23100.0,42.2411,42.2493,42.2411,42.2411,23100.0
2011-05-19 12:05:00,51.46,51.53,51.46,51.52,83900.0,42.2493,42.3068,42.2493,42.2986,83900.0
2011-05-19 12:10:00,51.53,51.59,51.53,51.59,35800.0,42.3068,42.3561,42.3068,42.3561,35800.0
2011-05-19 12:15:00,51.59,51.6,51.57,51.59,47700.0,42.3561,42.3643,42.3396,42.3561,47700.0
2011-05-19 12:20:00,51.58,51.6,51.57,51.59,25800.0,42.3479,42.3643,42.3396,42.3561,25800.0
2011-05-19 12:25:00,51.59,51.68,51.58,51.66,81900.0,42.3561,42.43,42.3479,42.4135,81900.0
2011-05-19 12:30:00,51.66,51.69,51.64,51.68,85300.0,42.4135,42.4382,42.3971,42.43,85300.0
2011-05-19 12:35:00,51.68,51.74,51.68,51.74,50500.0,42.43,42.4792,42.43,42.4792,50500.0
2011-05-19 12:40:00,51.74,51.75,51.7,51.7,64000.0,42.4792,42.4874,42.4464,42.4464,64000.0
2011-05-19 12:45:00,51.7,51.75,51.7,51.74,69300.0,42.4464,42.4874,42.4464,42.4792,69300.0
2011-05-19 12:50:00,51.74,51.76,51.71,51.75,46500.0,42.4792,42.4956,42.4546,42.4874,46500.0
2011-05-19 12:55:00,51.76,51.76,51.61,51.62,116400.0,42.4956,42.4956,42.3725,42.3807,116400.0
2011-05-19 13:00:00,51.62,51.68,51.61,51.68,41400.0,42.3807,42.43,42.3725,42.43,41400.0
2011-05-19 13:05:00,51.68,51.74,51.67,51.74,44700.0,42.43,42.4792,42.4217,42.4792,44700.0
2011-05-19 13:10:00,51.75,51.79,51.72,51.79,66600.0,42.4874,42.5203,42.4628,42.5203,66600.0
2011-05-19 13:15:00,51.78,51.87,51.78,51.84,84600.0,42.5121,42.5859,42.5121,42.5613,84600.0
2011-05-19 13:20:00,51.84,51.84,51.79,51.82,33100.0,42.5613,42.5613,42.5203,42.5449,33100.0
2011-05-19 13:25:00,51.81,51.84,51.8,51.83,64100.0,42.5367,42.5613,42.5285,42.5531,64100.0
2011-05-19 13:30:00,51.83,51.84,51.79,51.8,76800.0,42.5531,42.5613,42.5203,42.5285,76800.0
2011-05-19 13:35:00,51.79,51.81,51.77,51.78,55600.0,42.5203,42.5367,42.5038,42.5121,55600.0
2011-05-19 13:40:00,51.77,51.79,51.76,51.79,25000.0,42.5038,42.5203,42.4956,42.5203,25000.0
2011-05-19 13:45:00,51.79,51.82,51.78,51.81,42300.0,42.5203,42.5449,42.5121,42.5367,42300.0
2011-05-19 13:50:00,51.81,51.81,51.78,51.78,37000.0,42.5367,42.5367,42.5121,42.5121,37000.0
2011-05-19 13:55:00,51.79,51.88,51.78,51.88,49700.0,42.5203,42.5942,42.5121,42.5942,49700.0
2011-05-19 14:00:00,51.87,51.91,51.87,51.91,47400.0,42.5859,42.6188,42.5859,42.6188,47400.0
2011-05-19 14:05:00,51.91,51.93,51.85,51.86,39600.0,42.6188,42.6352,42.5695,42.5777,39600.0
2011-05-19 14:10:00,51.85,51.86,51.78,51.79,74200.0,42.5695,42.5777,42.5121,42.5203,74200.0
2011-05-19 14:15:00,51.79,51.84,51.77,51.82,69200.0,42.5203,42.5613,42.5038,42.5449,69200.0
2011-05-19 14:20:00,51.82,51.88,51.81,51.87,43200.0,42.5449,42.5942,42.5367,42.5859,43200.0
2011-05-19 14:25:00,51.87,51.88,51.8,51.82,54100.0,42.5859,42.5942,42.5285,42.5449,54100.0
2011-05-19 14:30:00,51.81,51.82,51.7,51.73,139500.0,42.5367,42.5449,42.4464,42.471,139500.0
2011-05-19 14:35:00,51.74,51.76,51.72,51.75,42900.0,42.4792,42.4956,42.4628,42.4874,42900.0
2011-05-19 14:40:00,51.75,51.78,51.71,51.73,144700.0,42.4874,42.5121,42.4546,42.471,144700.0
2011-05-19 14:45:00,51.72,51.75,51.71,51.75,227300.0,42.4628,42.4874,42.4546,42.4874,227300.0
2011-05-19 14:50:00,51.75,51.78,51.73,51.77,56900.0,42.4874,42.5121,42.471,42.5038,56900.0
2011-05-19 14:55:00,51.76,51.83,51.76,51.82,68800.0,42.4956,42.5531,42.4956,42.5449,68800.0
2011-05-19 15:00:00,51.82,51.82,51.8,51.81,51600.0,42.5449,42.5449,42.5285,42.5367,51600.0
2011-05-19 15:05:00,51.81,51.81,51.8,51.8,106600.0,42.5367,42.5367,42.5285,42.5285,106600.0
2011-05-19 15:10:00,51.8,51.86,51.8,51.86,59200.0,42.5285,42.5777,42.5285,42.5777,59200.0
2011-05-19 15:15:00,51.86,51.88,51.85,51.88,70700.0,42.5777,42.5942,42.5695,42.5942,70700.0
2011-05-19 15:20:00,51.87,51.91,51.87,51.9,102600.0,42.5859,42.6188,42.5859,42.6106,102600.0
2011-05-19 15:25:00,51.9,51.91,51.82,51.82,185300.0,42.6106,42.6188,42.5449,42.5449,185300.0
2011-05-19 15:30:00,51.82,51.86,51.82,51.83,71900.0,42.5449,42.5777,42.5449,42.5531,71900.0
2011-05-19 15:35:00,51.83,51.85,51.79,51.79,74300.0,42.5531,42.5695,42.5203,42.5203,74300.0
2011-05-19 15:40:00,51.79,51.81,51.77,51.79,106200.0,42.5203,42.5367,42.5038,42.5203,106200.0
2011-05-19 15:45:00,51.79,51.83,51.79,51.82,109500.0,42.5203,42.5531,42.5203,42.5449,109500.0
2011-05-19 15:50:00,51.83,51.84,51.79,51.8,161400.0,42.5531,42.5613,42.5203,42.5285,161400.0
2011-05-19 15:55:00,51.8,51.81,51.79,51.81,238800.0,42.5285,42.5367,42.5203,42.5367,238800.0
2011-05-20 09:30:00,51.75,51.95,51.72,51.91,455300.0,42.4874,42.6516,42.4628,42.6188,455300.0
2011-05-20 09:35:00,51.91,51.97,51.84,51.92,202900.0,42.6188,42.668,42.5613,42.627,202900.0
2011-05-20 09:40:00,51.93,51.93,51.79,51.91,127500.0,42.6352,42.6352,42.5203,42.6188,127500.0
2011-05-20 09:45:00,51.91,51.93,51.81,51.83,130900.0,42.6188,42.6352,42.5367,42.5531,130900.0
2011-05-20 09:50:00,51.83,51.86,51.76,51.79,120800.0,42.5531,42.5777,42.4956,42.5203,120800.0
2011-05-20 09:55:00,51.8,51.8,51.57,51.57,105300.0,42.5285,42.5285,42.3396,42.3396,105300.0
2011-05-20 10:00:00,51.58,51.58,51.47,51.47,127700.0,42.3479,42.3479,42.2575,42.2575,127700.0
2011-05-20 10:05:00,51.47,51.48,51.36,51.39,95100.0,42.2575,42.2657,42.1672,42.1919,95100.0
2011-05-20 10:10:00,51.38,51.44,51.33,51.33,129900.0,42.1836,42.2329,42.1426,42.1426,129900.0
2011-05-20 10:15:00,51.32,51.33,51.23,51.32,118100.0,42.1344,42.1426,42.0605,42.1344,118100.0
2011-05-20 10:20:00,51.32,51.32,51.23,51.23,50500.0,42.1344,42.1344,42.0605,42.0605,50500.0
2011-05-20 10:25:00,51.23,51.42,51.23,51.38,88500.0,42.0605,42.2165,42.0605,42.1836,88500.0
2011-05-20 10:30:00,51.39,51.39,51.29,51.35,69900.0,42.1919,42.1919,42.1098,42.159,69900.0
2011-05-20 10:35:00,51.35,51.41,51.34,51.4,48800.0,42.159,42.2083,42.1508,42.2001,48800.0
2011-05-20 10:40:00,51.4,51.42,51.36,51.37,48500.0,42.2001,42.2165,42.1672,42.1754,48500.0
2011-05-20 10:45:00,51.38,51.38,51.3,51.32,139500.0,42.1836,42.1836,42.118,42.1344,139500.0
2011-05-20 10:50:00,51.32,51.34,51.29,51.3,65200.0,42.1344,42.1508,42.1098,42.118,65200.0
2011-05-20 10:55:00,51.3,51.33,51.28,51.32,80200.0,42.118,42.1426,42.1015,42.1344,80200.0
2011-05-20 11:00:00,51.32,51.4,51.3,51.4,86100.0,42.1344,42.2001,42.118,42.2001,86100.0
2011-05-20 11:05:00,51.39,51.4,51.36,51.38,64900.0,42.1919,42.2001,42.1672,42.1836,64900.0
2011-05-20 11:10:00,51.39,51.42,51.38,51.38,49000.0,42.1919,42.2165,42.1836,42.1836,49000.0
2011-05-20 11:15:00,51.38,51.42,51.36,51.38,43500.0,42.1836,42.2165,42.1672,42.1836,43500.0
2011-05-20 11:20:00,51.38,51.39,51.3,51.3,53300.0,42.1836,42.1919,42.118,42.118,53300.0
2011-05-20 11:25:00,51.3,51.31,51.26,51.28,47000.0,42.118,42.1262,42.0851,42.1015,47000.0
2011-05-20 11:30:00,51.27,51.32,51.27,51.29,60400.0,42.0933,42.1344,42.0933,42.1098,60400.0
2011-05-20 11:35:00,51.29,51.3,51.24,51.25,92600.0,42.1098,42.118,42.0687,42.0769,92600.0
2011-05-20 11:40:00,51.25,51.26,51.18,51.19,45700.0,42.0769,42.0851,42.0194,42.0277,45700.0
2011-05-20 11:45:00,51.19,51.26,51.19,51.19,51000.0,42.0277,42.0851,42.0277,42.0277,51000.0
2011-05-20 11:50:00,51.2,51.2,51.07,51.08,59700.0,42.0359,42.0359,41.9291,41.9373,59700.0
2011-05-20 11:55:00,51.08,51.11,51.07,51.08,66100.0,41.9373,41.962,41.9291,41.9373,66100.0
2011-05-20 12:00:00,51.09,51.15,51.08,51.15,56100.0,41.9456,41.9948,41.9373,41.9948,56100.0
2011-05-20 12:05:00,51.15,51.16,51.09,51.1,57800.0,41.9948,42.003,41.9456,41.9538,57800.0
2011-05-20 12:10:00,51.09,51.14,51.08,51.14,49100.0,41.9456,41.9866,41.9373,41.9866,49100.0
2011-05-20 12:15:00,51.14,51.19,51.12,51.14,49700.0,41.9866,42.0277,41.9702,41.9866,49700.0
2011-05-20 12:20:00,51.15,51.23,51.15,51.22,52000.0,41.9948,42.0605,41.9948,42.0523,52000.0
2011-05-20 12:25:00,51.22,51.28,51.21,51.25,81500.0,42.0523,42.1015,42.0441,42.0769,81500.0
2011-05-20 12:30:00,51.26,51.34,51.26,51.34,81500.0,42.0851,42.1508,42.0851,42.1508,81500.0
2011-05-20 12:35:00,51.34,51.4,51.33,51.38,40800.0,42.1508,42.2001,42.1426,42.1836,40800.0
2011-05-20 12:40:00,51.37,51.39,51.34,51.35,20900.0,42.1754,42.1919,42.1508,42.159,20900.0
2011-05-20 12:45:00,51.35,51.35,51.28,51.32,40400.0,42.159,42.159,42.1015,42.1344,40400.0
2011-05-20 12:50:00,51.32,51.32,51.27,51.27,23600.0,42.1344,42.1344,42.0933,42.0933,23600.0
2011-05-20 12:55:00,51.26,51.26,51.21,51.22,42400.0,42.0851,42.0851,42.0441,42.0523,42400.0
2011-05-20 13:00:00,51.22,51.26,51.2,51.2,48100.0,42.0523,42.0851,42.0359,42.0359,48100.0
2011-05-20 13:05:00,51.19,51.19,51.14,51.15,45000.0,42.0277,42.0277,41.9866,41.9948,45000.0
2011-05-20 13:10:00,51.14,51.16,51.11,51.16,42700.0,41.9866,42.003,41.962,42.003,42700.0
2011-05-20 13:15:00,51.16,51.23,51.16,51.23,47000.0,42.003,42.0605,42.003,42.0605,47000.0
2011-05-20 13:20:00,51.23,51.28,51.19,51.27,57500.0,42.0605,42.1015,42.0277,42.0933,57500.0
2011-05-20 13:25:00,51.27,51.28,51.22,51.23,28800.0,42.0933,42.1015,42.0523,42.0605,28800.0
2011-05-20 13:30:00,51.24,51.29,51.23,51.23,65300.0,42.0687,42.1098,42.0605,42.0605,65300.0
2011-05-20 13:35:00,51.24,51.27,51.2,51.27,61600.0,42.0687,42.0933,42.0359,42.0933,61600.0
2011-05-20 13:40:00,51.27,51.29,51.21,51.23,28800.0,42.0933,42.1098,42.0441,42.0605,28800.0
2011-05-20 13:45:00,51.23,51.23,51.17,51.18,30400.0,42.0605,42.0605,42.0112,42.0194,30400.0
2011-05-20 13:50:00,51.19,51.21,51.16,51.19,40300.0,42.0277,42.0441,42.003,42.0277,40300.0
2011-05-20 13:55:00,51.2,51.21,51.13,51.15,54200.0,42.0359,42.0441,41.9784,41.9948,54200.0
2011-05-20 14:00:00,51.16,51.22,51.16,51.18,25200.0,42.003,42.0523,42.003,42.0194,25200.0
2011-05-20 14:05:00,51.19,51.19,51.12,51.13,38900.0,42.0277,42.0277,41.9702,41.9784,38900.0
2011-05-20 14:10:00,51.12,51.15,51.1,51.11,32900.0,41.9702,41.9948,41.9538,41.962,32900.0
2011-05-20 14:15:00,51.1,51.13,51.09,51.13,40900.0,41.9538,41.9784,41.9456,41.9784,40900.0
2011-05-20 14:20:00,51.12,51.15,51.08,51.11,39700.0,41.9702,41.9948,41.9373,41.962,39700.0
2011-05-20 14:25:00,51.11,51.12,51.1,51.12,22700.0,41.962,41.9702,41.9538,41.9702,22700.0
2011-05-20 14:30:00,51.11,51.15,51.09,51.09,31900.0,41.962,41.9948,41.9456,41.9456,31900.0
2011-05-20 14:35:00,51.09,51.13,51.08,51.12,39400.0,41.9456,41.9784,41.9373,41.9702,39400.0
2011-05-20 14:40:00,51.12,51.14,51.09,51.12,55200.0,41.9702,41.9866,41.9456,41.9702,55200.0
2011-05-20 14:45:00,51.13,51.14,51.05,51.06,47200.0,41.9784,41.9866,41.9127,41.9209,47200.0
2011-05-20 14:50:00,51.05,51.09,51.05,51.09,141800.0,41.9127,41.9456,41.9127,41.9456,141800.0
2011-05-20 14:55:00,51.08,51.14,51.08,51.13,224400.0,41.9373,41.9866,41.9373,41.9784,224400.0
2011-05-20 15:00:00,51.14,51.24,51.13,51.23,266100.0,41.9866,42.0687,41.9784,42.0605,266100.0
2011-05-20 15:05:00,51.22,51.27,51.22,51.25,209400.0,42.0523,42.0933,42.0523,42.0769,209400.0
2011-05-20 15:10:00,51.25,51.3,51.24,51.25,58600.0,42.0769,42.118,42.0687,42.0769,58600.0
2011-05-20 15:15:00,51.25,51.29,51.25,51.29,121800.0,42.0769,42.1098,42.0769,42.1098,121800.0
2011-05-20 15:20:00,51.29,51.32,51.29,51.31,104200.0,42.1098,42.1344,42.1098,42.1262,104200.0
2011-05-20 15:25:00,51.3,51.34,51.29,51.33,71400.0,42.118,42.1508,42.1098,42.1426,71400.0
2011-05-20 15:30:00,51.33,51.39,51.33,51.38,199600.0,42.1426,42.1919,42.1426,42.1836,199600.0
2011-05-20 15:35:00,51.39,51.39,51.31,51.31,134800.0,42.1919,42.1919,42.1262,42.1262,134800.0
2011-05-20 15:40:00,51.31,51.33,51.3,51.31,152200.0,42.1262,42.1426,42.118,42.1262,152200.0
2011-05-20 15:45:00,51.31,51.31,51.28,51.3,165300.0,42.1262,42.1262,42.1015,42.118,165300.0
2011-05-20 15:50:00,51.3,51.31,51.13,51.17,153200.0,42.118,42.1262,41.9784,42.0112,153200.0
2011-05-20 15:55:00,51.16,51.25,51.14,51.19,348400.0,42.003,42.0769,41.9866,42.0277,348400.0
2011-05-23 09:30:00,50.73,50.9,50.44,50.77,295900.0,41.65,41.7896,41.4119,41.6828,295900.0
2011-05-23 09:35:00,50.77,50.78,50.62,50.73,132200.0,41.6828,41.691,41.5597,41.65,132200.0
2011-05-23 09:40:00,50.73,50.94,50.73,50.76,111100.0,41.65,41.8224,41.65,41.6746,111100.0
2011-05-23 09:45:00,50.75,50.94,50.75,50.93,150300.0,41.6664,41.8224,41.6664,41.8142,150300.0
2011-05-23 09:50:00,50.93,50.95,50.79,50.84,84900.0,41.8142,41.8306,41.6993,41.7403,84900.0
2011-05-23 09:55:00,50.83,50.9,50.8,50.87,118700.0,41.7321,41.7896,41.7075,41.7649,118700.0
2011-05-23 10:00:00,50.86,50.86,50.75,50.83,156400.0,41.7567,41.7567,41.6664,41.7321,156400.0
2011-05-23 10:05:00,50.83,50.84,50.75,50.78,123600.0,41.7321,41.7403,41.6664,41.691,123600.0
2011-05-23 10:10:00,50.77,50.79,50.73,50.73,104200.0,41.6828,41.6993,41.65,41.65,104200.0
2011-05-23 10:15:00,50.73,50.8,50.72,50.76,80200.0,41.65,41.7075,41.6418,41.6746,80200.0
2011-05-23 10:20:00,50.77,50.82,50.75,50.82,50400.0,41.6828,41.7239,41.6664,41.7239,50400.0
2011-05-23 10:25:00,50.81,50.83,50.74,50.8,34800.0,41.7157,41.7321,41.6582,41.7075,34800.0
2011-05-23 10:30:00,50.8,50.88,50.78,50.87,52200.0,41.7075,41.7731,41.691,41.7649,52200.0
2011-05-23 10:35:00,50.87,50.88,50.82,50.86,38600.0,41.7649,41.7731,41.7239,41.7567,38600.0
2011-05-23 10:40:00,50.85,50.89,50.82,50.89,34600.0,41.7485,41.7814,41.7239,41.7814,34600.0
2011-05-23 10:45:00,50.88,50.89,50.8,50.81,61300.0,41.7731,41.7814,41.7075,41.7157,61300.0
2011-05-23 10:50:00,50.8,50.87,50.78,50.87,60200.0,41.7075,41.7649,41.691,41.7649,60200.0
2011-05-23 10:55:00,50.87,50.9,50.78,50.82,77800.0,41.7649,41.7896,41.691,41.7239,77800.0
2011-05-23 11:00:00,50.81,50.9,50.79,50.89,76900.0,41.7157,41.7896,41.6993,41.7814,76900.0
2011-05-23 11:05:00,50.88,50.89,50.79,50.79,78600.0,41.7731,41.7814,41.6993,41.6993,78600.0
2011-05-23 11:10:00,50.8,50.83,50.78,50.8,38500.0,41.7075,41.7321,41.691,41.7075,38500.0
2011-05-23 11:15:00,50.79,50.8,50.75,50.78,81500.0,41.6993,41.7075,41.6664,41.691,81500.0
2011-05-23 11:20:00,50.78,50.81,50.75,50.76,69200.0,41.691,41.7157,41.6664,41.6746,69200.0
2011-05-23 11:25:00,50.76,50.79,50.75,50.78,37400.0,41.6746,41.6993,41.6664,41.691,37400.0
2011-05-23 11:30:00,50.79,50.8,50.74,50.75,50100.0,41.6993,41.7075,41.6582,41.6664,50100.0
2011-05-23 11:35:00,50.74,50.78,50.69,50.78,86100.0,41.6582,41.691,41.6171,41.691,86100.0
2011-05-23 11:40:00,50.78,50.79,50.76,50.78,35300.0,41.691,41.6993,41.6746,41.691,35300.0
2011-05-23 11:45:00,50.79,50.87,50.79,50.85,93200.0,41.6993,41.7649,41.6993,41.7485,93200.0
2011-05-23 11:50:00,50.85,50.89,50.84,50.87,39900.0,41.7485,41.7814,41.7403,41.7649,39900.0
2011-05-23 11:55:00,50.88,50.91,50.85,50.9,59300.0,41.7731,41.7978,41.7485,41.7896,59300.0
2011-05-23 12:00:00,50.91,50.93,50.9,50.91,36200.0,41.7978,41.8142,41.7896,41.7978,36200.0
2011-05-23 12:05:00,50.91,51.0,50.89,51.0,66100.0,41.7978,41.8717,41.7814,41.8717,66100.0
2011-05-23 12:10:00,51.0,51.03,50.92,50.98,104400.0,41.8717,41.8963,41.806,41.8552,104400.0
2011-05-23 12:15:00,50.98,50.98,50.86,50.95,72100.0,41.8552,41.8552,41.7567,41.8306,72100.0
2011-05-23 12:20:00,50.95,50.99,50.95,50.97,42400.0,41.8306,41.8635,41.8306,41.847,42400.0
2011-05-23 12:25:00,50.96,51.0,50.92,51.0,51100.0,41.8388,41.8717,41.806,41.8717,51100.0
2011-05-23 12:30:00,51.0,51.05,50.95,51.04,67900.0,41.8717,41.9127,41.8306,41.9045,67900.0
2011-05-23 12:35:00,51.03,51.04,50.94,51.0,35300.0,41.8963,41.9045,41.8224,41.8717,35300.0
2011-05-23 12:40:00,51.0,51.03,50.95,50.96,52500.0,41.8717,41.8963,41.8306,41.8388,52500.0
2011-05-23 12:45:00,50.96,51.01,50.95,51.0,54100.0,41.8388,41.8799,41.8306,41.8717,54100.0
2011-05-23 12:50:00,51.0,51.01,50.99,51.01,24400.0,41.8717,41.8799,41.8635,41.8799,24400.0
2011-05-23 12:55:00,51.02,51.02,50.99,51.02,44200.0,41.8881,41.8881,41.8635,41.8881,44200.0
2011-05-23 13:00:00,51.01,51.02,51.0,51.0,21300.0,41.8799,41.8881,41.8717,41.8717,21300.0
2011-05-23 13:05:00,50.99,51.07,50.98,51.07,69500.0,41.8635,41.9291,41.8552,41.9291,69500.0
2011-05-23 13:10:00,51.07,51.07,51.0,51.0,28800.0,41.9291,41.9291,41.8717,41.8717,28800.0
2011-05-23 13:15:00,51.01,51.03,50.99,51.02,53000.0,41.8799,41.8963,41.8635,41.8881,53000.0
2011-05-23 13:20:00,51.02,51.04,51.02,51.02,18600.0,41.8881,41.9045,41.8881,41.8881,18600.0
2011-05-23 13:25:00,51.02,51.02,50.98,50.99,34900.0,41.8881,41.8881,41.8552,41.8635,34900.0
2011-05-23 13:30:00,50.99,51.01,50.98,51.0,34200.0,41.8635,41.8799,41.8552,41.8717,34200.0
2011-05-23 13:35:00,51.02,51.05,51.01,51.03,47000.0,41.8881,41.9127,41.8799,41.8963,47000.0
2011-05-23 13:40:00,51.03,51.03,51.0,51.0,20800.0,41.8963,41.8963,41.8717,41.8717,20800.0
2011-05-23 13:45:00,51.0,51.04,50.98,51.03,33200.0,41.8717,41.9045,41.8552,41.8963,33200.0
2011-05-23 13:50:00,51.04,51.04,51.0,51.0,129600.0,41.9045,41.9045,41.8717,41.8717,129600.0
2011-05-23 13:55:00,51.0,51.06,50.97,51.05,63400.0,41.8717,41.9209,41.847,41.9127,63400.0
2011-05-23 14:00:00,51.04,51.06,51.01,51.02,37500.0,41.9045,41.9209,41.8799,41.8881,37500.0
2011-05-23 14:05:00,51.02,51.05,51.0,51.04,86900.0,41.8881,41.9127,41.8717,41.9045,86900.0
2011-05-23 14:10:00,51.05,51.09,51.04,51.05,36000.0,41.9127,41.9456,41.9045,41.9127,36000.0
2011-05-23 14:15:00,51.06,51.06,51.05,51.06,52000.0,41.9209,41.9209,41.9127,41.9209,52000.0
2011-05-23 14:20:00,51.06,51.08,51.05,51.05,43900.0,41.9209,41.9373,41.9127,41.9127,43900.0
2011-05-23 14:25:00,51.05,51.13,51.05,51.09,82300.0,41.9127,41.9784,41.9127,41.9456,82300.0
2011-05-23 14:30:00,51.09,51.13,51.09,51.13,47000.0,41.9456,41.9784,41.9456,41.9784,47000.0
2011-05-23 14:35:00,51.13,51.22,51.12,51.17,89100.0,41.9784,42.0523,41.9702,42.0112,89100.0
2011-05-23 14:40:00,51.17,51.18,51.11,51.13,42500.0,42.0112,42.0194,41.962,41.9784,42500.0
2011-05-23 14:45:00,51.13,51.13,51.07,51.08,34200.0,41.9784,41.9784,41.9291,41.9373,34200.0
2011-05-23 14:50:00,51.07,51.11,51.07,51.1,43200.0,41.9291,41.962,41.9291,41.9538,43200.0
2011-05-23 14:55:00,51.11,51.15,51.08,51.09,69900.0,41.962,41.9948,41.9373,41.9456,69900.0
2011-05-23 15:00:00,51.1,51.11,51.07,51.09,40100.0,41.9538,41.962,41.9291,41.9456,40100.0
2011-05-23 15:05:00,51.1,51.14,51.09,51.09,77800.0,41.9538,41.9866,41.9456,41.9456,77800.0
2011-05-23 15:10:00,51.09,51.12,51.09,51.11,121600.0,41.9456,41.9702,41.9456,41.962,121600.0
2011-05-23 15:15:00,51.11,51.15,51.11,51.14,67500.0,41.962,41.9948,41.962,41.9866,67500.0
2011-05-23 15:20:00,51.14,51.19,51.13,51.19,65700.0,41.9866,42.0277,41.9784,42.0277,65700.0
2011-05-23 15:25:00,51.18,51.26,51.16,51.21,198700.0,42.0194,42.0851,42.003,42.0441,198700.0
2011-05-23 15:30:00,51.21,51.21,51.18,51.19,71200.0,42.0441,42.0441,42.0194,42.0277,71200.0
2011-05-23 15:35:00,51.19,51.19,51.13,51.14,72400.0,42.0277,42.0277,41.9784,41.9866,72400.0
2011-05-23 15:40:00,51.14,51.17,51.12,51.15,113300.0,41.9866,42.0112,41.9702,41.9948,113300.0
2011-05-23 15:45:00,51.15,51.22,51.12,51.16,361900.0,41.9948,42.0523,41.9702,42.003,361900.0
2011-05-23 15:50:00,51.16,51.18,51.11,51.12,116500.0,42.003,42.0194,41.962,41.9702,116500.0
2011-05-23 15:55:00,51.11,51.16,51.1,51.12,292400.0,41.962,42.003,41.9538,41.9702,292400.0
2011-05-24 09:30:00,51.14,51.38,50.96,50.98,164500.0,41.9866,42.1836,41.8388,41.8552,164500.0
2011-05-24 09:35:00,50.96,50.98,50.87,50.95,132000.0,41.8388,41.8552,41.7649,41.8306,132000.0
2011-05-24 09:40:00,50.95,50.98,50.88,50.98,206600.0,41.8306,41.8552,41.7731,41.8552,206600.0
2011-05-24 09:45:00,50.97,51.04,50.9,50.93,102000.0,41.847,41.9045,41.7896,41.8142,102000.0
2011-05-24 09:50:00,50.93,50.94,50.81,50.87,97800.0,41.8142,41.8224,41.7157,41.7649,97800.0
2011-05-24 09:55:00,50.86,50.93,50.84,50.91,178600.0,41.7567,41.8142,41.7403,41.7978,178600.0
2011-05-24 10:00:00,50.91,50.99,50.85,50.86,123700.0,41.7978,41.8635,41.7485,41.7567,123700.0
2011-05-24 10:05:00,50.86,50.88,50.82,50.84,114900.0,41.7567,41.7731,41.7239,41.7403,114900.0
2011-05-24 10:10:00,50.85,50.88,50.82,50.86,135700.0,41.7485,41.7731,41.7239,41.7567,135700.0
2011-05-24 10:15:00,50.86,50.86,50.82,50.85,91400.0,41.7567,41.7567,41.7239,41.7485,91400.0
2011-05-24 10:20:00,50.85,50.93,50.84,50.87,109700.0,41.7485,41.8142,41.7403,41.7649,109700.0
2011-05-24 10:25:00,50.88,50.91,50.84,50.85,126000.0,41.7731,41.7978,41.7403,41.7485,126000.0
2011-05-24 10:30:00,50.85,50.95,50.85,50.93,159100.0,41.7485,41.8306,41.7485,41.8142,159100.0
2011-05-24 10:35:00,50.93,50.93,50.88,50.9,58100.0,41.8142,41.8142,41.7731,41.7896,58100.0
2011-05-24 10:40:00,50.9,50.92,50.81,50.82,84900.0,41.7896,41.806,41.7157,41.7239,84900.0
2011-05-24 10:45:00,50.83,50.85,50.79,50.84,65700.0,41.7321,41.7485,41.6993,41.7403,65700.0
2011-05-24 10:50:00,50.84,50.92,50.84,50.91,80600.0,41.7403,41.806,41.7403,41.7978,80600.0
2011-05-24 10:55:00,50.93,50.93,50.89,50.9,63800.0,41.8142,41.8142,41.7814,41.7896,63800.0
2011-05-24 11:00:00,50.89,50.91,50.83,50.83,96900.0,41.7814,41.7978,41.7321,41.7321,96900.0
2011-05-24 11:05:00,50.84,50.88,50.82,50.88,70700.0,41.7403,41.7731,41.7239,41.7731,70700.0
2011-05-24 11:10:00,50.87,50.88,50.77,50.78,69800.0,41.7649,41.7731,41.6828,41.691,69800.0
2011-05-24 11:15:00,50.79,50.82,50.78,50.82,55100.0,41.6993,41.7239,41.691,41.7239,55100.0
2011-05-24 11:20:00,50.82,50.82,50.76,50.76,161900.0,41.7239,41.7239,41.6746,41.6746,161900.0
2011-05-24 11:25:00,50.76,50.76,50.68,50.72,242500.0,41.6746,41.6746,41.6089,41.6418,242500.0
2011-05-24 11:30:00,50.72,50.78,50.71,50.76,112300.0,41.6418,41.691,41.6336,41.6746,112300.0
2011-05-24 11:35:00,50.76,50.8,50.75,50.79,163100.0,41.6746,41.7075,41.6664,41.6993,163100.0
2011-05-24 11:40:00,50.8,50.8,50.66,50.67,212600.0,41.7075,41.7075,41.5925,41.6007,212600.0
2011-05-24 11:45:00,50.68,50.75,50.64,50.65,69800.0,41.6089,41.6664,41.5761,41.5843,69800.0
2011-05-24 11:50:00,50.65,50.66,50.61,50.65,87600.0,41.5843,41.5925,41.5515,41.5843,87600.0
2011-05-24 11:55:00,50.65,50.68,50.58,50.62,187500.0,41.5843,41.6089,41.5268,41.5597,187500.0
2011-05-24 12:00:00,50.61,50.62,50.52,50.55,80800.0,41.5515,41.5597,41.4776,41.5022,80800.0
2011-05-24 12:05:00,50.54,50.54,50.51,50.52,107800.0,41.494,41.494,41.4694,41.4776,107800.0
2011-05-24 12:10:00,50.52,50.54,50.49,50.54,134100.0,41.4776,41.494,41.4529,41.494,134100.0
2011-05-24 12:15:00,50.53,50.54,50.5,50.51,42300.0,41.4858,41.494,41.4612,41.4694,42300.0
2011-05-24 12:20:00,50.51,50.54,50.5,50.53,69700.0,41.4694,41.494,41.4612,41.4858,69700.0
2011-05-24 12:25:00,50.54,50.58,50.53,50.57,105800.0,41.494,41.5268,41.4858,41.5186,105800.0
2011-05-24 12:30:00,50.56,50.61,50.56,50.61,79400.0,41.5104,41.5515,41.5104,41.5515,79400.0
2011-05-24 12:35:00,50.61,50.64,50.58,50.6,88000.0,41.5515,41.5761,41.5268,41.5433,88000.0
2011-05-24 12:40:00,50.59,50.66,50.59,50.65,41900.0,41.535,41.5925,41.535,41.5843,41900.0
2011-05-24 12:45:00,50.66,50.67,50.6,50.62,62000.0,41.5925,41.6007,41.5433,41.5597,62000.0
2011-05-24 12:50:00,50.62,50.65,50.61,50.64,30800.0,41.5597,41.5843,41.5515,41.5761,30800.0
2011-05-24 12:55:00,50.63,50.71,50.63,50.71,43900.0,41.5679,41.6336,41.5679,41.6336,43900.0
2011-05-24 13:00:00,50.7,50.71,50.67,50.68,45200.0,41.6254,41.6336,41.6007,41.6089,45200.0
2011-05-24 13:05:00,50.67,50.72,50.67,50.69,63800.0,41.6007,41.6418,41.6007,41.6171,63800.0
2011-05-24 13:10:00,50.7,50.7,50.68,50.7,46400.0,41.6254,41.6254,41.6089,41.6254,46400.0
2011-05-24 13:15:00,50.7,50.7,50.64,50.64,29400.0,41.6254,41.6254,41.5761,41.5761,29400.0
2011-05-24 13:20:00,50.65,50.65,50.59,50.61,48700.0,41.5843,41.5843,41.535,41.5515,48700.0
2011-05-24 13:25:00,50.61,50.64,50.59,50.63,59200.0,41.5515,41.5761,41.535,41.5679,59200.0
2011-05-24 13:30:00,50.63,50.63,50.59,50.6,39700.0,41.5679,41.5679,41.535,41.5433,39700.0
2011-05-24 13:35:00,50.59,50.62,50.53,50.61,52800.0,41.535,41.5597,41.4858,41.5515,52800.0
2011-05-24 13:40:00,50.61,50.61,50.51,50.52,96200.0,41.5515,41.5515,41.4694,41.4776,96200.0
2011-05-24 13:45:00,50.52,50.52,50.49,50.49,98200.0,41.4776,41.4776,41.4529,41.4529,98200.0
2011-05-24 13:50:00,50.49,50.52,50.49,50.52,86000.0,41.4529,41.4776,41.4529,41.4776,86000.0
2011-05-24 13:55:00,50.52,50.52,50.48,50.5,64600.0,41.4776,41.4776,41.4447,41.4612,64600.0
2011-05-24 14:00:00,50.5,50.52,50.5,50.51,74900.0,41.4612,41.4776,41.4612,41.4694,74900.0
2011-05-24 14:05:00,50.51,50.54,50.5,50.53,36000.0,41.4694,41.494,41.4612,41.4858,36000.0
2011-05-24 14:10:00,50.53,50.61,50.53,50.57,140800.0,41.4858,41.5515,41.4858,41.5186,140800.0
2011-05-24 14:15:00,50.58,50.65,50.58,50.65,57000.0,41.5268,41.5843,41.5268,41.5843,57000.0
2011-05-24 14:20:00,50.65,50.68,50.6,50.65,82100.0,41.5843,41.6089,41.5433,41.5843,82100.0
2011-05-24 14:25:00,50.65,50.66,50.6,50.63,97300.0,41.5843,41.5925,41.5433,41.5679,97300.0
2011-05-24 14:30:00,50.63,50.67,50.62,50.65,76500.0,41.5679,41.6007,41.5597,41.5843,76500.0
2011-05-24 14:35:00,50.64,50.65,50.58,50.59,31500.0,41.5761,41.5843,41.5268,41.535,31500.0
2011-05-24 14:40:00,50.58,50.59,50.55,50.57,78800.0,41.5268,41.535,41.5022,41.5186,78800.0
2011-05-24 14:45:00,50.57,50.69,50.56,50.68,104400.0,41.5186,41.6171,41.5104,41.6089,104400.0
2011-05-24 14:50:00,50.68,50.68,50.62,50.65,53800.0,41.6089,41.6089,41.5597,41.5843,53800.0
2011-05-24 14:55:00,50.65,50.7,50.64,50.69,77700.0,41.5843,41.6254,41.5761,41.6171,77700.0
2011-05-24 15:00:00,50.69,50.87,50.68,50.75,94600.0,41.6171,41.7649,41.6089,41.6664,94600.0
2011-05-24 15:05:00,50.75,50.76,50.66,50.72,93000.0,41.6664,41.6746,41.5925,41.6418,93000.0
2011-05-24 15:10:00,50.73,50.73,50.66,50.69,60300.0,41.65,41.65,41.5925,41.6171,60300.0
2011-05-24 15:15:00,50.69,50.7,50.65,50.65,37700.0,41.6171,41.6254,41.5843,41.5843,37700.0
2011-05-24 15:20:00,50.65,50.72,50.65,50.69,68100.0,41.5843,41.6418,41.5843,41.6171,68100.0
2011-05-24 15:25:00,50.69,50.73,50.69,50.72,42300.0,41.6171,41.65,41.6171,41.6418,42300.0
2011-05-24 15:30:00,50.71,50.71,50.68,50.7,84800.0,41.6336,41.6336,41.6089,41.6254,84800.0
2011-05-24 15:35:00,50.71,50.71,50.65,50.65,82900.0,41.6336,41.6336,41.5843,41.5843,82900.0
2011-05-24 15:40:00,50.65,50.67,50.64,50.66,92900.0,41.5843,41.6007,41.5761,41.5925,92900.0
2011-05-24 15:45:00,50.65,50.68,50.63,50.67,182000.0,41.5843,41.6089,41.5679,41.6007,182000.0
2011-05-24 15:50:00,50.67,50.67,50.59,50.59,89900.0,41.6007,41.6007,41.535,41.535,89900.0
2011-05-24 15:55:00,50.59,50.6,50.55,50.57,331000.0,41.535,41.5433,41.5022,41.5186,331000.0
2011-05-25 09:30:00,50.44,50.45,49.79,50.07,302800.0,41.4119,41.4201,40.8782,41.1081,302800.0
2011-05-25 09:35:00,50.07,50.28,50.0,50.19,168600.0,41.1081,41.2805,41.0507,41.2066,168600.0
2011-05-25 09:40:00,50.19,50.27,50.1,50.1,153900.0,41.2066,41.2723,41.1328,41.1328,153900.0
2011-05-25 09:45:00,50.1,50.27,50.09,50.21,78300.0,41.1328,41.2723,41.1245,41.2231,78300.0
2011-05-25 09:50:00,50.2,50.2,50.08,50.1,98400.0,41.2149,41.2149,41.1163,41.1328,98400.0
2011-05-25 09:55:00,50.1,50.19,50.09,50.09,86900.0,41.1328,41.2066,41.1245,41.1245,86900.0
2011-05-25 10:00:00,50.09,50.17,50.09,50.15,102000.0,41.1245,41.1902,41.1245,41.1738,102000.0
2011-05-25 10:05:00,50.15,50.22,50.15,50.21,73300.0,41.1738,41.2313,41.1738,41.2231,73300.0
2011-05-25 10:10:00,50.22,50.22,50.08,50.15,127900.0,41.2313,41.2313,41.1163,41.1738,127900.0
2011-05-25 10:15:00,50.15,50.16,50.03,50.04,98100.0,41.1738,41.182,41.0753,41.0835,98100.0
2011-05-25 10:20:00,50.04,50.09,50.03,50.07,78100.0,41.0835,41.1245,41.0753,41.1081,78100.0
2011-05-25 10:25:00,50.07,50.22,50.07,50.2,97600.0,41.1081,41.2313,41.1081,41.2149,97600.0
2011-05-25 10:30:00,50.19,50.25,50.15,50.16,89300.0,41.2066,41.2559,41.1738,41.182,89300.0
2011-05-25 10:35:00,50.17,50.31,50.17,50.28,105600.0,41.1902,41.3052,41.1902,41.2805,105600.0
2011-05-25 10:40:00,50.27,50.33,50.27,50.29,69400.0,41.2723,41.3216,41.2723,41.2887,69400.0
2011-05-25 10:45:00,50.29,50.31,50.27,50.29,47200.0,41.2887,41.3052,41.2723,41.2887,47200.0
2011-05-25 10:50:00,50.3,50.3,50.24,50.25,32900.0,41.297,41.297,41.2477,41.2559,32900.0
2011-05-25 10:55:00,50.24,50.31,50.23,50.26,47200.0,41.2477,41.3052,41.2395,41.2641,47200.0
2011-05-25 11:00:00,50.26,50.29,50.23,50.29,50400.0,41.2641,41.2887,41.2395,41.2887,50400.0
2011-05-25 11:05:00,50.28,50.35,50.28,50.32,49700.0,41.2805,41.338,41.2805,41.3134,49700.0
2011-05-25 11:10:00,50.31,50.39,50.31,50.39,43500.0,41.3052,41.3708,41.3052,41.3708,43500.0
2011-05-25 11:15:00,50.38,50.4,50.36,50.37,22100.0,41.3626,41.3791,41.3462,41.3544,22100.0
2011-05-25 11:20:00,50.37,50.45,50.37,50.43,45200.0,41.3544,41.4201,41.3544,41.4037,45200.0
2011-05-25 11:25:00,50.43,50.44,50.36,50.36,39500.0,41.4037,41.4119,41.3462,41.3462,39500.0
2011-05-25 11:30:00,50.37,50.38,50.32,50.32,49100.0,41.3544,41.3626,41.3134,41.3134,49100.0
2011-05-25 11:35:00,50.32,50.44,50.32,50.42,58600.0,41.3134,41.4119,41.3134,41.3955,58600.0
2011-05-25 11:40:00,50.43,50.52,50.42,50.5,71200.0,41.4037,41.4776,41.3955,41.4612,71200.0
2011-05-25 11:45:00,50.5,50.56,50.5,50.56,89400.0,41.4612,41.5104,41.4612,41.5104,89400.0
2011-05-25 11:50:00,50.55,50.58,50.55,50.57,35400.0,41.5022,41.5268,41.5022,41.5186,35400.0
2011-05-25 11:55:00,50.57,50.6,50.52,50.54,71700.0,41.5186,41.5433,41.4776,41.494,71700.0
2011-05-25 12:00:00,50.53,50.57,50.53,50.54,68800.0,41.4858,41.5186,41.4858,41.494,68800.0
2011-05-25 12:05:00,50.53,50.57,50.52,50.54,68300.0,41.4858,41.5186,41.4776,41.494,68300.0
2011-05-25 12:10:00,50.54,50.59,50.53,50.56,32400.0,41.494,41.535,41.4858,41.5104,32400.0
2011-05-25 12:15:00,50.57,50.59,50.55,50.55,24600.0,41.5186,41.535,41.5022,41.5022,24600.0
2011-05-25 12:20:00,50.55,50.56,50.51,50.51,40700.0,41.5022,41.5104,41.4694,41.4694,40700.0
2011-05-25 12:25:00,50.52,50.54,50.46,50.46,53800.0,41.4776,41.494,41.4283,41.4283,53800.0
2011-05-25 12:30:00,50.45,50.51,50.45,50.51,45700.0,41.4201,41.4694,41.4201,41.4694,45700.0
2011-05-25 12:35:00,50.51,50.52,50.46,50.48,22600.0,41.4694,41.4776,41.4283,41.4447,22600.0
2011-05-25 12:40:00,50.48,50.5,50.46,50.47,65700.0,41.4447,41.4612,41.4283,41.4365,65700.0
2011-05-25 12:45:00,50.48,50.49,50.42,50.43,31900.0,41.4447,41.4529,41.3955,41.4037,31900.0
2011-05-25 12:50:00,50.43,50.45,50.43,50.45,16400.0,41.4037,41.4201,41.4037,41.4201,16400.0
2011-05-25 12:55:00,50.44,50.49,50.43,50.48,26100.0,41.4119,41.4529,41.4037,41.4447,26100.0
2011-05-25 13:00:00,50.49,50.5,50.46,50.49,19600.0,41.4529,41.4612,41.4283,41.4529,19600.0
2011-05-25 13:05:00,50.49,50.54,50.48,50.53,28800.0,41.4529,41.494,41.4447,41.4858,28800.0
2011-05-25 13:10:00,50.53,50.53,50.48,50.5,29700.0,41.4858,41.4858,41.4447,41.4612,29700.0
2011-05-25 13:15:00,50.5,50.53,50.48,50.5,49200.0,41.4612,41.4858,41.4447,41.4612,49200.0
2011-05-25 13:20:00,50.5,50.51,50.43,50.44,26900.0,41.4612,41.4694,41.4037,41.4119,26900.0
2011-05-25 13:25:00,50.43,50.44,50.36,50.36,37600.0,41.4037,41.4119,41.3462,41.3462,37600.0
2011-05-25 13:30:00,50.36,50.39,50.35,50.36,138700.0,41.3462,41.3708,41.338,41.3462,138700.0
2011-05-25 13:35:00,50.37,50.39,50.35,50.35,47000.0,41.3544,41.3708,41.338,41.338,47000.0
2011-05-25 13:40:00,50.36,50.43,50.34,50.42,33300.0,41.3462,41.4037,41.3298,41.3955,33300.0
2011-05-25 13:45:00,50.42,50.43,50.4,50.41,16700.0,41.3955,41.4037,41.3791,41.3873,16700.0
2011-05-25 13:50:00,50.4,50.44,50.4,50.44,20900.0,41.3791,41.4119,41.3791,41.4119,20900.0
2011-05-25 13:55:00,50.44,50.46,50.43,50.46,26400.0,41.4119,41.4283,41.4037,41.4283,26400.0
2011-05-25 14:00:00,50.46,50.48,50.43,50.44,41400.0,41.4283,41.4447,41.4037,41.4119,41400.0
2011-05-25 14:05:00,50.43,50.47,50.43,50.47,43900.0,41.4037,41.4365,41.4037,41.4365,43900.0
2011-05-25 14:10:00,50.47,50.53,50.47,50.53,43000.0,41.4365,41.4858,41.4365,41.4858,43000.0
2011-05-25 14:15:00,50.53,50.57,50.52,50.54,41100.0,41.4858,41.5186,41.4776,41.494,41100.0
2011-05-25 14:20:00,50.55,50.56,50.52,50.55,30600.0,41.5022,41.5104,41.4776,41.5022,30600.0
2011-05-25 14:25:00,50.56,50.57,50.54,50.55,34100.0,41.5104,41.5186,41.494,41.5022,34100.0
2011-05-25 14:30:00,50.55,50.56,50.51,50.52,37900.0,41.5022,41.5104,41.4694,41.4776,37900.0
2011-05-25 14:35:00,50.51,50.52,50.44,50.45,37900.0,41.4694,41.4776,41.4119,41.4201,37900.0
2011-05-25 14:40:00,50.45,50.47,50.43,50.47,39200.0,41.4201,41.4365,41.4037,41.4365,39200.0
2011-05-25 14:45:00,50.46,50.47,50.45,50.46,52900.0,41.4283,41.4365,41.4201,41.4283,52900.0
2011-05-25 14:50:00,50.46,50.5,50.46,50.47,40400.0,41.4283,41.4612,41.4283,41.4365,40400.0
2011-05-25 14:55:00,50.47,50.49,50.47,50.48,35700.0,41.4365,41.4529,41.4365,41.4447,35700.0
2011-05-25 15:00:00,50.48,50.58,50.47,50.58,74600.0,41.4447,41.5268,41.4365,41.5268,74600.0
2011-05-25 15:05:00,50.58,50.65,50.57,50.63,96500.0,41.5268,41.5843,41.5186,41.5679,96500.0
2011-05-25 15:10:00,50.62,50.68,50.61,50.62,65600.0,41.5597,41.6089,41.5515,41.5597,65600.0
2011-05-25 15:15:00,50.62,50.63,50.59,50.6,81100.0,41.5597,41.5679,41.535,41.5433,81100.0
2011-05-25 15:20:00,50.61,50.66,50.6,50.66,61100.0,41.5515,41.5925,41.5433,41.5925,61100.0
2011-05-25 15:25:00,50.65,50.69,50.65,50.68,80500.0,41.5843,41.6171,41.5843,41.6089,80500.0
2011-05-25 15:30:00,50.69,50.69,50.67,50.68,54400.0,41.6171,41.6171,41.6007,41.6089,54400.0
2011-05-25 15:35:00,50.68,50.69,50.62,50.63,61200.0,41.6089,41.6171,41.5597,41.5679,61200.0
2011-05-25 15:40:00,50.63,50.63,50.56,50.57,76200.0,41.5679,41.5679,41.5104,41.5186,76200.0
2011-05-25 15:45:00,50.56,50.56,50.5,50.51,102100.0,41.5104,41.5104,41.4612,41.4694,102100.0
2011-05-25 15:50:00,50.5,50.51,50.44,50.44,123500.0,41.4612,41.4694,41.4119,41.4119,123500.0
2011-05-25 15:55:00,50.44,50.45,50.38,50.39,334900.0,41.4119,41.4201,41.3626,41.3708,334900.0
2011-05-26 09:30:00,50.15,50.35,50.13,50.29,121800.0,41.1738,41.338,41.1574,41.2887,121800.0
2011-05-26 09:35:00,50.29,50.38,50.27,50.34,87600.0,41.2887,41.3626,41.2723,41.3298,87600.0
2011-05-26 09:40:00,50.35,50.37,50.3,50.36,105200.0,41.338,41.3544,41.297,41.3462,105200.0
2011-05-26 09:45:00,50.35,50.4,50.35,50.38,58300.0,41.338,41.3791,41.338,41.3626,58300.0
2011-05-26 09:50:00,50.39,50.45,50.36,50.37,107600.0,41.3708,41.4201,41.3462,41.3544,107600.0
2011-05-26 09:55:00,50.36,50.4,50.32,50.37,217400.0,41.3462,41.3791,41.3134,41.3544,217400.0
2011-05-26 10:00:00,50.37,50.45,50.35,50.41,124700.0,41.3544,41.4201,41.338,41.3873,124700.0
2011-05-26 10:05:00,50.42,50.44,50.35,50.36,63500.0,41.3955,41.4119,41.338,41.3462,63500.0
2011-05-26 10:10:00,50.36,50.48,50.36,50.42,123200.0,41.3462,41.4447,41.3462,41.3955,123200.0
2011-05-26 10:15:00,50.42,50.5,50.38,50.39,56600.0,41.3955,41.4612,41.3626,41.3708,56600.0
2011-05-26 10:20:00,50.38,50.46,50.37,50.45,87700.0,41.3626,41.4283,41.3544,41.4201,87700.0
2011-05-26 10:25:00,50.45,50.47,50.39,50.39,75400.0,41.4201,41.4365,41.3708,41.3708,75400.0
2011-05-26 10:30:00,50.39,50.42,50.38,50.41,68100.0,41.3708,41.3955,41.3626,41.3873,68100.0
2011-05-26 10:35:00,50.41,50.47,50.4,50.45,66100.0,41.3873,41.4365,41.3791,41.4201,66100.0
2011-05-26 10:40:00,50.45,50.49,50.4,50.44,77300.0,41.4201,41.4529,41.3791,41.4119,77300.0
2011-05-26 10:45:00,50.44,50.48,50.38,50.47,200300.0,41.4119,41.4447,41.3626,41.4365,200300.0
2011-05-26 10:50:00,50.48,50.48,50.44,50.46,75900.0,41.4447,41.4447,41.4119,41.4283,75900.0
2011-05-26 10:55:00,50.46,50.48,50.44,50.46,55700.0,41.4283,41.4447,41.4119,41.4283,55700.0
2011-05-26 11:00:00,50.45,50.46,50.4,50.42,64100.0,41.4201,41.4283,41.3791,41.3955,64100.0
2011-05-26 11:05:00,50.42,50.47,50.4,50.45,60700.0,41.3955,41.4365,41.3791,41.4201,60700.0
2011-05-26 11:10:00,50.44,50.46,50.4,50.41,59400.0,41.4119,41.4283,41.3791,41.3873,59400.0
2011-05-26 11:15:00,50.4,50.48,50.4,50.47,35200.0,41.3791,41.4447,41.3791,41.4365,35200.0
2011-05-26 11:20:00,50.47,50.47,50.42,50.42,47300.0,41.4365,41.4365,41.3955,41.3955,47300.0
2011-05-26 11:25:00,50.43,50.49,50.43,50.47,68900.0,41.4037,41.4529,41.4037,41.4365,68900.0
2011-05-26 11:30:00,50.47,50.52,50.44,50.44,76400.0,41.4365,41.4776,41.4119,41.4119,76400.0
2011-05-26 11:35:00,50.44,50.45,50.42,50.42,40600.0,41.4119,41.4201,41.3955,41.3955,40600.0
2011-05-26 11:40:00,50.43,50.47,50.42,50.46,30800.0,41.4037,41.4365,41.3955,41.4283,30800.0
2011-05-26 11:45:00,50.46,50.46,50.42,50.43,72500.0,41.4283,41.4283,41.3955,41.4037,72500.0
2011-05-26 11:50:00,50.43,50.46,50.4,50.4,80500.0,41.4037,41.4283,41.3791,41.3791,80500.0
2011-05-26 11:55:00,50.4,50.42,50.4,50.4,14700.0,41.3791,41.3955,41.3791,41.3791,14700.0
2011-05-26 12:00:00,50.41,50.41,50.4,50.4,75400.0,41.3873,41.3873,41.3791,41.3791,75400.0
2011-05-26 12:05:00,50.41,50.41,50.4,50.41,94000.0,41.3873,41.3873,41.3791,41.3873,94000.0
2011-05-26 12:10:00,50.41,50.51,50.41,50.49,62600.0,41.3873,41.4694,41.3873,41.4529,62600.0
2011-05-26 12:15:00,50.49,50.51,50.47,50.49,49600.0,41.4529,41.4694,41.4365,41.4529,49600.0
2011-05-26 12:20:00,50.5,50.54,50.49,50.5,85100.0,41.4612,41.494,41.4529,41.4612,85100.0
2011-05-26 12:25:00,50.49,50.52,50.49,50.51,41400.0,41.4529,41.4776,41.4529,41.4694,41400.0
2011-05-26 12:30:00,50.51,50.58,50.51,50.58,48200.0,41.4694,41.5268,41.4694,41.5268,48200.0
2011-05-26 12:35:00,50.58,50.59,50.56,50.59,30500.0,41.5268,41.535,41.5104,41.535,30500.0
2011-05-26 12:40:00,50.59,50.62,50.58,50.59,41500.0,41.535,41.5597,41.5268,41.535,41500.0
2011-05-26 12:45:00,50.6,50.66,50.6,50.66,44000.0,41.5433,41.5925,41.5433,41.5925,44000.0
2011-05-26 12:50:00,50.66,50.69,50.65,50.66,19700.0,41.5925,41.6171,41.5843,41.5925,19700.0
2011-05-26 12:55:00,50.65,50.67,50.64,50.64,20900.0,41.5843,41.6007,41.5761,41.5761,20900.0
2011-05-26 13:00:00,50.64,50.69,50.63,50.66,122400.0,41.5761,41.6171,41.5679,41.5925,122400.0
2011-05-26 13:05:00,50.66,50.68,50.65,50.66,42900.0,41.5925,41.6089,41.5843,41.5925,42900.0
2011-05-26 13:10:00,50.66,50.67,50.63,50.66,22100.0,41.5925,41.6007,41.5679,41.5925,22100.0
2011-05-26 13:15:00,50.65,50.73,50.65,50.72,34300.0,41.5843,41.65,41.5843,41.6418,34300.0
2011-05-26 13:20:00,50.72,50.75,50.71,50.75,13900.0,41.6418,41.6664,41.6336,41.6664,13900.0
2011-05-26 13:25:00,50.75,50.75,50.71,50.72,37900.0,41.6664,41.6664,41.6336,41.6418,37900.0
2011-05-26 13:30:00,50.73,50.73,50.64,50.67,89700.0,41.65,41.65,41.5761,41.6007,89700.0
2011-05-26 13:35:00,50.67,50.67,50.64,50.67,31900.0,41.6007,41.6007,41.5761,41.6007,31900.0
2011-05-26 13:40:00,50.68,50.7,50.66,50.7,9200.0,41.6089,41.6254,41.5925,41.6254,9200.0
2011-05-26 13:45:00,50.69,50.69,50.62,50.63,27300.0,41.6171,41.6171,41.5597,41.5679,27300.0
2011-05-26 13:50:00,50.63,50.67,50.57,50.57,43700.0,41.5679,41.6007,41.5186,41.5186,43700.0
2011-05-26 13:55:00,50.58,50.59,50.57,50.59,4700.0,41.5268,41.535,41.5186,41.535,4700.0
2011-05-26 14:00:00,50.59,50.64,50.58,50.64,30200.0,41.535,41.5761,41.5268,41.5761,30200.0
2011-05-26 14:05:00,50.63,50.7,50.63,50.7,41700.0,41.5679,41.6254,41.5679,41.6254,41700.0
2011-05-26 14:10:00,50.7,50.76,50.69,50.76,64800.0,41.6254,41.6746,41.6171,41.6746,64800.0
2011-05-26 14:15:00,50.76,50.76,50.73,50.75,33800.0,41.6746,41.6746,41.65,41.6664,33800.0
2011-05-26 14:20:00,50.74,50.75,50.72,50.74,46400.0,41.6582,41.6664,41.6418,41.6582,46400.0
2011-05-26 14:25:00,50.74,50.78,50.73,50.77,48300.0,41.6582,41.691,41.65,41.6828,48300.0
2011-05-26 14:30:00,50.78,50.88,50.77,50.87,70500.0,41.691,41.7731,41.6828,41.7649,70500.0
2011-05-26 14:35:00,50.87,50.91,50.85,50.85,65700.0,41.7649,41.7978,41.7485,41.7485,65700.0
2011-05-26 14:40:00,50.85,50.87,50.85,50.86,51700.0,41.7485,41.7649,41.7485,41.7567,51700.0
2011-05-26 14:45:00,50.87,50.87,50.84,50.86,34800.0,41.7649,41.7649,41.7403,41.7567,34800.0
2011-05-26 14:50:00,50.85,50.86,50.84,50.86,55100.0,41.7485,41.7567,41.7403,41.7567,55100.0
2011-05-26 14:55:00,50.86,50.91,50.85,50.9,89000.0,41.7567,41.7978,41.7485,41.7896,89000.0
2011-05-26 15:00:00,50.91,50.91,50.89,50.9,61900.0,41.7978,41.7978,41.7814,41.7896,61900.0
2011-05-26 15:05:00,50.89,50.9,50.85,50.85,41600.0,41.7814,41.7896,41.7485,41.7485,41600.0
2011-05-26 15:10:00,50.85,50.86,50.76,50.77,40700.0,41.7485,41.7567,41.6746,41.6828,40700.0
2011-05-26 15:15:00,50.78,50.79,50.74,50.74,36600.0,41.691,41.6993,41.6582,41.6582,36600.0
2011-05-26 15:20:00,50.74,50.78,50.7,50.77,66900.0,41.6582,41.691,41.6254,41.6828,66900.0
2011-05-26 15:25:00,50.77,50.8,50.76,50.8,100000.0,41.6828,41.7075,41.6746,41.7075,100000.0
2011-05-26 15:30:00,50.8,50.83,50.79,50.81,60200.0,41.7075,41.7321,41.6993,41.7157,60200.0
2011-05-26 15:35:00,50.82,50.87,50.78,50.86,120200.0,41.7239,41.7649,41.691,41.7567,120200.0
2011-05-26 15:40:00,50.86,50.88,50.81,50.81,104600.0,41.7567,41.7731,41.7157,41.7157,104600.0
2011-05-26 15:45:00,50.81,50.81,50.73,50.74,138500.0,41.7157,41.7157,41.65,41.6582,138500.0
2011-05-26 15:50:00,50.75,50.76,50.72,50.72,153300.0,41.6664,41.6746,41.6418,41.6418,153300.0
2011-05-26 15:55:00,50.72,50.73,50.66,50.7,339400.0,41.6418,41.65,41.5925,41.6254,339400.0
2011-05-27 09:30:00,50.83,50.83,50.7,50.79,83800.0,41.7321,41.7321,41.6254,41.6993,83800.0
2011-05-27 09:35:00,50.79,50.94,50.78,50.88,78600.0,41.6993,41.8224,41.691,41.7731,78600.0
2011-05-27 09:40:00,50.89,50.96,50.82,50.96,67400.0,41.7814,41.8388,41.7239,41.8388,67400.0
2011-05-27 09:45:00,50.95,51.01,50.93,50.97,60500.0,41.8306,41.8799,41.8142,41.847,60500.0
2011-05-27 09:50:00,50.97,50.97,50.9,50.94,25300.0,41.847,41.847,41.7896,41.8224,25300.0
2011-05-27 09:55:00,50.95,51.06,50.95,51.04,46000.0,41.8306,41.9209,41.8306,41.9045,46000.0
2011-05-27 10:00:00,51.03,51.05,50.84,50.87,96200.0,41.8963,41.9127,41.7403,41.7649,96200.0
2011-05-27 10:05:00,50.88,50.98,50.88,50.98,53400.0,41.7731,41.8552,41.7731,41.8552,53400.0
2011-05-27 10:10:00,50.98,50.98,50.92,50.93,48400.0,41.8552,41.8552,41.806,41.8142,48400.0
2011-05-27 10:15:00,50.93,51.01,50.92,51.01,42500.0,41.8142,41.8799,41.806,41.8799,42500.0
2011-05-27 10:20:00,51.0,51.02,50.97,51.02,36200.0,41.8717,41.8881,41.847,41.8881,36200.0
2011-05-27 10:25:00,51.02,51.12,51.01,51.1,37300.0,41.8881,41.9702,41.8799,41.9538,37300.0
2011-05-27 10:30:00,51.1,51.13,51.07,51.08,30000.0,41.9538,41.9784,41.9291,41.9373,30000.0
2011-05-27 10:35:00,51.09,51.11,51.05,51.05,55400.0,41.9456,41.962,41.9127,41.9127,55400.0
2011-05-27 10:40:00,51.05,51.08,51.04,51.07,20700.0,41.9127,41.9373,41.9045,41.9291,20700.0
2011-05-27 10:45:00,51.06,51.11,51.06,51.09,33500.0,41.9209,41.962,41.9209,41.9456,33500.0
2011-05-27 10:50:00,51.09,51.09,51.03,51.04,30400.0,41.9456,41.9456,41.8963,41.9045,30400.0
2011-05-27 10:55:00,51.04,51.1,51.04,51.1,32600.0,41.9045,41.9538,41.9045,41.9538,32600.0
2011-05-27 11:00:00,51.09,51.21,51.08,51.21,77000.0,41.9456,42.0441,41.9373,42.0441,77000.0
2011-05-27 11:05:00,51.21,51.23,51.18,51.21,43300.0,42.0441,42.0605,42.0194,42.0441,43300.0
2011-05-27 11:10:00,51.21,51.22,51.17,51.17,43800.0,42.0441,42.0523,42.0112,42.0112,43800.0
2011-05-27 11:15:00,51.17,51.2,51.15,51.19,16600.0,42.0112,42.0359,41.9948,42.0277,16600.0
2011-05-27 11:20:00,51.19,51.23,51.16,51.2,54400.0,42.0277,42.0605,42.003,42.0359,54400.0
2011-05-27 11:25:00,51.2,51.21,51.03,51.08,54800.0,42.0359,42.0441,41.8963,41.9373,54800.0
2011-05-27 11:30:00,51.07,51.07,50.97,50.99,38200.0,41.9291,41.9291,41.847,41.8635,38200.0
2011-05-27 11:35:00,50.99,51.01,50.98,51.01,19400.0,41.8635,41.8799,41.8552,41.8799,19400.0
2011-05-27 11:40:00,51.01,51.07,51.0,51.07,41300.0,41.8799,41.9291,41.8717,41.9291,41300.0
2011-05-27 11:45:00,51.07,51.13,51.07,51.12,21700.0,41.9291,41.9784,41.9291,41.9702,21700.0
2011-05-27 11:50:00,51.13,51.17,51.13,51.17,17200.0,41.9784,42.0112,41.9784,42.0112,17200.0
2011-05-27 11:55:00,51.17,51.21,51.15,51.2,46900.0,42.0112,42.0441,41.9948,42.0359,46900.0
2011-05-27 12:00:00,51.19,51.19,51.11,51.12,42700.0,42.0277,42.0277,41.962,41.9702,42700.0
2011-05-27 12:05:00,51.12,51.15,51.09,51.15,14800.0,41.9702,41.9948,41.9456,41.9948,14800.0
2011-05-27 12:10:00,51.14,51.17,51.11,51.11,17800.0,41.9866,42.0112,41.962,41.962,17800.0
2011-05-27 12:15:00,51.11,51.14,51.09,51.13,19500.0,41.962,41.9866,41.9456,41.9784,19500.0
2011-05-27 12:20:00,51.12,51.15,51.12,51.15,11600.0,41.9702,41.9948,41.9702,41.9948,11600.0
2011-05-27 12:25:00,51.13,51.14,51.1,51.13,14900.0,41.9784,41.9866,41.9538,41.9784,14900.0
2011-05-27 12:30:00,51.13,51.14,51.1,51.1,12800.0,41.9784,41.9866,41.9538,41.9538,12800.0
2011-05-27 12:35:00,51.1,51.12,51.1,51.11,24000.0,41.9538,41.9702,41.9538,41.962,24000.0
2011-05-27 12:40:00,51.11,51.15,51.1,51.13,26800.0,41.962,41.9948,41.9538,41.9784,26800.0
2011-05-27 12:45:00,51.13,51.15,51.13,51.15,12100.0,41.9784,41.9948,41.9784,41.9948,12100.0
2011-05-27 12:50:00,51.15,51.15,51.11,51.12,32100.0,41.9948,41.9948,41.962,41.9702,32100.0
2011-05-27 12:55:00,51.11,51.12,51.04,51.04,23800.0,41.962,41.9702,41.9045,41.9045,23800.0
2011-05-27 13:00:00,51.05,51.05,51.01,51.01,16700.0,41.9127,41.9127,41.8799,41.8799,16700.0
2011-05-27 13:05:00,51.02,51.07,51.01,51.07,27400.0,41.8881,41.9291,41.8799,41.9291,27400.0
2011-05-27 13:10:00,51.08,51.08,51.01,51.02,19600.0,41.9373,41.9373,41.8799,41.8881,19600.0
2011-05-27 13:15:00,51.02,51.02,50.96,50.97,25200.0,41.8881,41.8881,41.8388,41.847,25200.0
2011-05-27 13:20:00,50.97,50.98,50.95,50.96,23000.0,41.847,41.8552,41.8306,41.8388,23000.0
2011-05-27 13:25:00,50.96,51.0,50.95,51.0,29300.0,41.8388,41.8717,41.8306,41.8717,29300.0
2011-05-27 13:30:00,51.0,51.0,50.98,50.98,22500.0,41.8717,41.8717,41.8552,41.8552,22500.0
2011-05-27 13:35:00,50.98,51.0,50.96,50.98,37800.0,41.8552,41.8717,41.8388,41.8552,37800.0
2011-05-27 13:40:00,50.99,51.0,50.98,51.0,11200.0,41.8635,41.8717,41.8552,41.8717,11200.0
2011-05-27 13:45:00,51.0,51.07,51.0,51.07,26400.0,41.8717,41.9291,41.8717,41.9291,26400.0
2011-05-27 13:50:00,51.06,51.09,51.05,51.08,16400.0,41.9209,41.9456,41.9127,41.9373,16400.0
2011-05-27 13:55:00,51.09,51.13,51.09,51.13,18800.0,41.9456,41.9784,41.9456,41.9784,18800.0
2011-05-27 14:00:00,51.13,51.15,51.1,51.11,23200.0,41.9784,41.9948,41.9538,41.962,23200.0
2011-05-27 14:05:00,51.11,51.15,51.11,51.14,17800.0,41.962,41.9948,41.962,41.9866,17800.0
2011-05-27 14:10:00,51.14,51.18,51.14,51.18,25600.0,41.9866,42.0194,41.9866,42.0194,25600.0
2011-05-27 14:15:00,51.18,51.2,51.17,51.2,19800.0,42.0194,42.0359,42.0112,42.0359,19800.0
2011-05-27 14:20:00,51.19,51.2,51.18,51.19,19700.0,42.0277,42.0359,42.0194,42.0277,19700.0
2011-05-27 14:25:00,51.19,51.2,51.18,51.19,22700.0,42.0277,42.0359,42.0194,42.0277,22700.0
2011-05-27 14:30:00,51.19,51.19,51.16,51.18,23300.0,42.0277,42.0277,42.003,42.0194,23300.0
2011-05-27 14:35:00,51.18,51.2,51.17,51.19,17100.0,42.0194,42.0359,42.0112,42.0277,17100.0
2011-05-27 14:40:00,51.2,51.2,51.08,51.09,26800.0,42.0359,42.0359,41.9373,41.9456,26800.0
2011-05-27 14:45:00,51.09,51.09,51.04,51.05,22100.0,41.9456,41.9456,41.9045,41.9127,22100.0
2011-05-27 14:50:00,51.04,51.06,51.02,51.02,18600.0,41.9045,41.9209,41.8881,41.8881,18600.0
2011-05-27 14:55:00,51.02,51.04,51.01,51.02,29000.0,41.8881,41.9045,41.8799,41.8881,29000.0
2011-05-27 15:00:00,51.03,51.04,50.98,51.03,36000.0,41.8963,41.9045,41.8552,41.8963,36000.0
2011-05-27 15:05:00,51.03,51.08,51.03,51.08,33700.0,41.8963,41.9373,41.8963,41.9373,33700.0
2011-05-27 15:10:00,51.07,51.12,51.07,51.07,36700.0,41.9291,41.9702,41.9291,41.9291,36700.0
2011-05-27 15:15:00,51.07,51.07,51.04,51.06,24800.0,41.9291,41.9291,41.9045,41.9209,24800.0
2011-05-27 15:20:00,51.06,51.08,51.05,51.08,29800.0,41.9209,41.9373,41.9127,41.9373,29800.0
2011-05-27 15:25:00,51.08,51.14,51.07,51.13,60800.0,41.9373,41.9866,41.9291,41.9784,60800.0
2011-05-27 15:30:00,51.12,51.13,51.08,51.11,65700.0,41.9702,41.9784,41.9373,41.962,65700.0
2011-05-27 15:35:00,51.12,51.14,51.11,51.12,65000.0,41.9702,41.9866,41.962,41.9702,65000.0
2011-05-27 15:40:00,51.12,51.18,51.12,51.17,81200.0,41.9702,42.0194,41.9702,42.0112,81200.0
2011-05-27 15:45:00,51.18,51.19,51.15,51.18,64600.0,42.0194,42.0277,41.9948,42.0194,64600.0
2011-05-27 15:50:00,51.17,51.18,51.11,51.12,74600.0,42.0112,42.0194,41.962,41.9702,74600.0
2011-05-27 15:55:00,51.12,51.12,51.09,51.11,149100.0,41.9702,41.9702,41.9456,41.962,149100.0
2011-05-31 09:30:00,51.39,51.49,51.38,51.49,162000.0,42.1919,42.274,42.1836,42.274,162000.0
2011-05-31 09:35:00,51.48,51.55,51.46,51.52,86200.0,42.2657,42.3232,42.2493,42.2986,86200.0
2011-05-31 09:40:00,51.52,51.58,51.49,51.5,58400.0,42.2986,42.3479,42.274,42.2822,58400.0
2011-05-31 09:45:00,51.5,51.57,51.48,51.56,56500.0,42.2822,42.3396,42.2657,42.3314,56500.0
2011-05-31 09:50:00,51.56,51.7,51.56,51.66,73700.0,42.3314,42.4464,42.3314,42.4135,73700.0
2011-05-31 09:55:00,51.66,51.67,51.49,51.49,67200.0,42.4135,42.4217,42.274,42.274,67200.0
2011-05-31 10:00:00,51.48,51.49,51.4,51.44,77800.0,42.2657,42.274,42.2001,42.2329,77800.0
2011-05-31 10:05:00,51.43,51.47,51.43,51.45,28900.0,42.2247,42.2575,42.2247,42.2411,28900.0
2011-05-31 10:10:00,51.47,51.51,51.45,51.45,54200.0,42.2575,42.2904,42.2411,42.2411,54200.0
2011-05-31 10:15:00,51.46,51.47,51.43,51.45,62700.0,42.2493,42.2575,42.2247,42.2411,62700.0
2011-05-31 10:20:00,51.45,51.46,51.32,51.32,82900.0,42.2411,42.2493,42.1344,42.1344,82900.0
2011-05-31 10:25:00,51.32,51.33,51.24,51.32,39800.0,42.1344,42.1426,42.0687,42.1344,39800.0
2011-05-31 10:30:00,51.31,51.32,51.17,51.24,58400.0,42.1262,42.1344,42.0112,42.0687,58400.0
2011-05-31 10:35:00,51.25,51.27,51.21,51.21,40700.0,42.0769,42.0933,42.0441,42.0441,40700.0
2011-05-31 10:40:00,51.22,51.25,51.2,51.2,46700.0,42.0523,42.0769,42.0359,42.0359,46700.0
2011-05-31 10:45:00,51.21,51.27,51.21,51.26,68700.0,42.0441,42.0933,42.0441,42.0851,68700.0
2011-05-31 10:50:00,51.26,51.26,51.15,51.15,67800.0,42.0851,42.0851,41.9948,41.9948,67800.0
2011-05-31 10:55:00,51.16,51.17,51.09,51.1,23700.0,42.003,42.0112,41.9456,41.9538,23700.0
2011-05-31 11:00:00,51.1,51.14,51.07,51.14,56100.0,41.9538,41.9866,41.9291,41.9866,56100.0
2011-05-31 11:05:00,51.14,51.19,51.14,51.17,44600.0,41.9866,42.0277,41.9866,42.0112,44600.0
2011-05-31 11:10:00,51.16,51.19,51.15,51.18,47200.0,42.003,42.0277,41.9948,42.0194,47200.0
2011-05-31 11:15:00,51.18,51.21,51.16,51.2,16500.0,42.0194,42.0441,42.003,42.0359,16500.0
2011-05-31 11:20:00,51.21,51.21,51.18,51.19,14200.0,42.0441,42.0441,42.0194,42.0277,14200.0
2011-05-31 11:25:00,51.19,51.2,51.18,51.19,23700.0,42.0277,42.0359,42.0194,42.0277,23700.0
2011-05-31 11:30:00,51.2,51.29,51.19,51.29,82000.0,42.0359,42.1098,42.0277,42.1098,82000.0
2011-05-31 11:35:00,51.3,51.32,51.26,51.26,21500.0,42.118,42.1344,42.0851,42.0851,21500.0
2011-05-31 11:40:00,51.26,51.27,51.25,51.26,12900.0,42.0851,42.0933,42.0769,42.0851,12900.0
2011-05-31 11:45:00,51.26,51.28,51.22,51.26,44300.0,42.0851,42.1015,42.0523,42.0851,44300.0
2011-05-31 11:50:00,51.27,51.28,51.26,51.27,27300.0,42.0933,42.1015,42.0851,42.0933,27300.0
2011-05-31 11:55:00,51.27,51.3,51.27,51.28,43700.0,42.0933,42.118,42.0933,42.1015,43700.0
2011-05-31 12:00:00,51.28,51.28,51.21,51.25,25100.0,42.1015,42.1015,42.0441,42.0769,25100.0
2011-05-31 12:05:00,51.25,51.33,51.25,51.33,15300.0,42.0769,42.1426,42.0769,42.1426,15300.0
2011-05-31 12:10:00,51.33,51.33,51.26,51.28,25100.0,42.1426,42.1426,42.0851,42.1015,25100.0
2011-05-31 12:15:00,51.28,51.3,51.26,51.3,29000.0,42.1015,42.118,42.0851,42.118,29000.0
2011-05-31 12:20:00,51.3,51.3,51.21,51.22,50600.0,42.118,42.118,42.0441,42.0523,50600.0
2011-05-31 12:25:00,51.22,51.25,51.21,51.25,39900.0,42.0523,42.0769,42.0441,42.0769,39900.0
2011-05-31 12:30:00,51.25,51.27,51.22,51.22,46500.0,42.0769,42.0933,42.0523,42.0523,46500.0
2011-05-31 12:35:00,51.22,51.23,51.2,51.2,19700.0,42.0523,42.0605,42.0359,42.0359,19700.0
2011-05-31 12:40:00,51.2,51.2,51.15,51.15,33700.0,42.0359,42.0359,41.9948,41.9948,33700.0
2011-05-31 12:45:00,51.15,51.17,51.15,51.16,19200.0,41.9948,42.0112,41.9948,42.003,19200.0
2011-05-31 12:50:00,51.16,51.23,51.16,51.23,24100.0,42.003,42.0605,42.003,42.0605,24100.0
2011-05-31 12:55:00,51.23,51.23,51.2,51.21,22200.0,42.0605,42.0605,42.0359,42.0441,22200.0
2011-05-31 13:00:00,51.2,51.24,51.2,51.24,12900.0,42.0359,42.0687,42.0359,42.0687,12900.0
2011-05-31 13:05:00,51.23,51.24,51.21,51.24,18400.0,42.0605,42.0687,42.0441,42.0687,18400.0
2011-05-31 13:10:00,51.24,51.25,51.21,51.24,20400.0,42.0687,42.0769,42.0441,42.0687,20400.0
2011-05-31 13:15:00,51.24,51.28,51.24,51.27,10000.0,42.0687,42.1015,42.0687,42.0933,10000.0
2011-05-31 13:20:00,51.26,51.27,51.23,51.23,13300.0,42.0851,42.0933,42.0605,42.0605,13300.0
2011-05-31 13:25:00,51.23,51.24,51.2,51.21,14000.0,42.0605,42.0687,42.0359,42.0441,14000.0
2011-05-31 13:30:00,51.2,51.24,51.2,51.24,13800.0,42.0359,42.0687,42.0359,42.0687,13800.0
2011-05-31 13:35:00,51.24,51.3,51.24,51.29,24300.0,42.0687,42.118,42.0687,42.1098,24300.0
2011-05-31 13:40:00,51.29,51.29,51.28,51.29,11000.0,42.1098,42.1098,42.1015,42.1098,11000.0
2011-05-31 13:45:00,51.29,51.32,51.29,51.3,33500.0,42.1098,42.1344,42.1098,42.118,33500.0
2011-05-31 13:50:00,51.3,51.32,51.29,51.31,38500.0,42.118,42.1344,42.1098,42.1262,38500.0
2011-05-31 13:55:00,51.31,51.31,51.27,51.27,27700.0,42.1262,42.1262,42.0933,42.0933,27700.0
2011-05-31 14:00:00,51.27,51.27,51.19,51.23,42800.0,42.0933,42.0933,42.0277,42.0605,42800.0
2011-05-31 14:05:00,51.23,51.28,51.23,51.28,36800.0,42.0605,42.1015,42.0605,42.1015,36800.0
2011-05-31 14:10:00,51.28,51.29,51.24,51.25,16100.0,42.1015,42.1098,42.0687,42.0769,16100.0
2011-05-31 14:15:00,51.25,51.27,51.24,51.25,19800.0,42.0769,42.0933,42.0687,42.0769,19800.0
2011-05-31 14:20:00,51.26,51.27,51.24,51.26,37300.0,42.0851,42.0933,42.0687,42.0851,37300.0
2011-05-31 14:25:00,51.26,51.27,51.24,51.24,16200.0,42.0851,42.0933,42.0687,42.0687,16200.0
2011-05-31 14:30:00,51.24,51.27,51.23,51.27,24300.0,42.0687,42.0933,42.0605,42.0933,24300.0
2011-05-31 14:35:00,51.27,51.27,51.26,51.27,22000.0,42.0933,42.0933,42.0851,42.0933,22000.0
2011-05-31 14:40:00,51.27,51.32,51.26,51.28,31200.0,42.0933,42.1344,42.0851,42.1015,31200.0
2011-05-31 14:45:00,51.29,51.31,51.28,51.28,27900.0,42.1098,42.1262,42.1015,42.1015,27900.0
2011-05-31 14:50:00,51.29,51.33,51.28,51.29,29700.0,42.1098,42.1426,42.1015,42.1098,29700.0
2011-05-31 14:55:00,51.29,51.3,51.29,51.29,13300.0,42.1098,42.118,42.1098,42.1098,13300.0
2011-05-31 15:00:00,51.29,51.33,51.28,51.3,27900.0,42.1098,42.1426,42.1015,42.118,27900.0
2011-05-31 15:05:00,51.29,51.33,51.29,51.33,29700.0,42.1098,42.1426,42.1098,42.1426,29700.0
2011-05-31 15:10:00,51.33,51.33,51.29,51.3,28400.0,42.1426,42.1426,42.1098,42.118,28400.0
2011-05-31 15:15:00,51.3,51.33,51.29,51.33,19400.0,42.118,42.1426,42.1098,42.1426,19400.0
2011-05-31 15:20:00,51.33,51.38,51.32,51.38,33600.0,42.1426,42.1836,42.1344,42.1836,33600.0
2011-05-31 15:25:00,51.38,51.38,51.33,51.35,61200.0,42.1836,42.1836,42.1426,42.159,61200.0
2011-05-31 15:30:00,51.35,51.38,51.31,51.37,50800.0,42.159,42.1836,42.1262,42.1754,50800.0
2011-05-31 15:35:00,51.37,51.38,51.36,51.37,32000.0,42.1754,42.1836,42.1672,42.1754,32000.0
2011-05-31 15:40:00,51.37,51.48,51.36,51.47,87200.0,42.1754,42.2657,42.1672,42.2575,87200.0
2011-05-31 15:45:00,51.47,51.56,51.47,51.51,184100.0,42.2575,42.3314,42.2575,42.2904,184100.0
2011-05-31 15:50:00,51.51,51.55,51.5,51.55,132200.0,42.2904,42.3232,42.2822,42.3232,132200.0
2011-05-31 15:55:00,51.55,51.6,51.54,51.59,312300.0,42.3232,42.3643,42.315,42.3561,312300.0
2011-06-01 09:30:00,51.31,51.33,51.0,51.14,205900.0,42.1262,42.1426,41.8717,41.9866,205900.0
2011-06-01 09:35:00,51.14,51.15,51.0,51.06,97100.0,41.9866,41.9948,41.8717,41.9209,97100.0
2011-06-01 09:40:00,51.04,51.05,50.87,50.87,92800.0,41.9045,41.9127,41.7649,41.7649,92800.0
2011-06-01 09:45:00,50.87,50.89,50.75,50.75,114400.0,41.7649,41.7814,41.6664,41.6664,114400.0
2011-06-01 09:50:00,50.74,50.84,50.73,50.8,64000.0,41.6582,41.7403,41.65,41.7075,64000.0
2011-06-01 09:55:00,50.8,50.8,50.72,50.77,58100.0,41.7075,41.7075,41.6418,41.6828,58100.0
2011-06-01 10:00:00,50.78,50.78,50.65,50.71,213600.0,41.691,41.691,41.5843,41.6336,213600.0
2011-06-01 10:05:00,50.71,50.78,50.64,50.65,139200.0,41.6336,41.691,41.5761,41.5843,139200.0
2011-06-01 10:10:00,50.65,50.68,50.49,50.62,182700.0,41.5843,41.6089,41.4529,41.5597,182700.0
2011-06-01 10:15:00,50.61,50.71,50.59,50.67,89900.0,41.5515,41.6336,41.535,41.6007,89900.0
2011-06-01 10:20:00,50.66,50.73,50.61,50.66,99300.0,41.5925,41.65,41.5515,41.5925,99300.0
2011-06-01 10:25:00,50.66,50.71,50.6,50.64,76600.0,41.5925,41.6336,41.5433,41.5761,76600.0
2011-06-01 10:30:00,50.65,50.68,50.59,50.6,71800.0,41.5843,41.6089,41.535,41.5433,71800.0
2011-06-01 10:35:00,50.6,50.63,50.59,50.6,38000.0,41.5433,41.5679,41.535,41.5433,38000.0
2011-06-01 10:40:00,50.61,50.61,50.4,50.44,123800.0,41.5515,41.5515,41.3791,41.4119,123800.0
2011-06-01 10:45:00,50.41,50.46,50.35,50.36,178300.0,41.3873,41.4283,41.338,41.3462,178300.0
2011-06-01 10:50:00,50.36,50.42,50.33,50.41,176300.0,41.3462,41.3955,41.3216,41.3873,176300.0
2011-06-01 10:55:00,50.41,50.44,50.4,50.44,48700.0,41.3873,41.4119,41.3791,41.4119,48700.0
2011-06-01 11:00:00,50.44,50.48,50.38,50.45,58600.0,41.4119,41.4447,41.3626,41.4201,58600.0
2011-06-01 11:05:00,50.44,50.48,50.4,50.47,63400.0,41.4119,41.4447,41.3791,41.4365,63400.0
2011-06-01 11:10:00,50.47,50.56,50.47,50.52,99800.0,41.4365,41.5104,41.4365,41.4776,99800.0
2011-06-01 11:15:00,50.52,50.52,50.38,50.39,37400.0,41.4776,41.4776,41.3626,41.3708,37400.0
2011-06-01 11:20:00,50.4,50.47,50.4,50.42,24600.0,41.3791,41.4365,41.3791,41.3955,24600.0
2011-06-01 11:25:00,50.42,50.49,50.41,50.47,51600.0,41.3955,41.4529,41.3873,41.4365,51600.0
2011-06-01 11:30:00,50.47,50.51,50.35,50.36,54800.0,41.4365,41.4694,41.338,41.3462,54800.0
2011-06-01 11:35:00,50.36,50.37,50.33,50.36,61100.0,41.3462,41.3544,41.3216,41.3462,61100.0
2011-06-01 11:40:00,50.36,50.43,50.36,50.41,25600.0,41.3462,41.4037,41.3462,41.3873,25600.0
2011-06-01 11:45:00,50.41,50.42,50.35,50.41,53900.0,41.3873,41.3955,41.338,41.3873,53900.0
2011-06-01 11:50:00,50.4,50.44,50.37,50.37,37500.0,41.3791,41.4119,41.3544,41.3544,37500.0
2011-06-01 11:55:00,50.37,50.38,50.33,50.34,54800.0,41.3544,41.3626,41.3216,41.3298,54800.0
2011-06-01 12:00:00,50.34,50.39,50.3,50.33,136300.0,41.3298,41.3708,41.297,41.3216,136300.0
2011-06-01 12:05:00,50.34,50.39,50.29,50.35,128200.0,41.3298,41.3708,41.2887,41.338,128200.0
2011-06-01 12:10:00,50.36,50.38,50.31,50.32,87400.0,41.3462,41.3626,41.3052,41.3134,87400.0
2011-06-01 12:15:00,50.32,50.38,50.3,50.35,77300.0,41.3134,41.3626,41.297,41.338,77300.0
2011-06-01 12:20:00,50.35,50.36,50.29,50.33,73800.0,41.338,41.3462,41.2887,41.3216,73800.0
2011-06-01 12:25:00,50.33,50.34,50.28,50.3,89800.0,41.3216,41.3298,41.2805,41.297,89800.0
2011-06-01 12:30:00,50.31,50.42,50.3,50.41,33000.0,41.3052,41.3955,41.297,41.3873,33000.0
2011-06-01 12:35:00,50.41,50.49,50.41,50.48,48700.0,41.3873,41.4529,41.3873,41.4447,48700.0
2011-06-01 12:40:00,50.48,50.49,50.44,50.47,61000.0,41.4447,41.4529,41.4119,41.4365,61000.0
2011-06-01 12:45:00,50.47,50.51,50.44,50.51,38100.0,41.4365,41.4694,41.4119,41.4694,38100.0
2011-06-01 12:50:00,50.51,50.51,50.44,50.45,31900.0,41.4694,41.4694,41.4119,41.4201,31900.0
2011-06-01 12:55:00,50.45,50.45,50.37,50.42,52100.0,41.4201,41.4201,41.3544,41.3955,52100.0
2011-06-01 13:00:00,50.43,50.49,50.42,50.47,45500.0,41.4037,41.4529,41.3955,41.4365,45500.0
2011-06-01 13:05:00,50.47,50.48,50.39,50.46,49800.0,41.4365,41.4447,41.3708,41.4283,49800.0
2011-06-01 13:10:00,50.46,50.46,50.37,50.38,50600.0,41.4283,41.4283,41.3544,41.3626,50600.0
2011-06-01 13:15:00,50.38,50.43,50.35,50.4,55300.0,41.3626,41.4037,41.338,41.3791,55300.0
2011-06-01 13:20:00,50.39,50.4,50.29,50.33,39800.0,41.3708,41.3791,41.2887,41.3216,39800.0
2011-06-01 13:25:00,50.33,50.37,50.24,50.37,118100.0,41.3216,41.3544,41.2477,41.3544,118100.0
2011-06-01 13:30:00,50.37,50.41,50.33,50.39,74300.0,41.3544,41.3873,41.3216,41.3708,74300.0
2011-06-01 13:35:00,50.38,50.44,50.34,50.41,60900.0,41.3626,41.4119,41.3298,41.3873,60900.0
2011-06-01 13:40:00,50.41,50.42,50.36,50.36,41800.0,41.3873,41.3955,41.3462,41.3462,41800.0
2011-06-01 13:45:00,50.37,50.37,50.31,50.34,33200.0,41.3544,41.3544,41.3052,41.3298,33200.0
2011-06-01 13:50:00,50.34,50.36,50.29,50.31,40600.0,41.3298,41.3462,41.2887,41.3052,40600.0
2011-06-01 13:55:00,50.3,50.4,50.3,50.39,42900.0,41.297,41.3791,41.297,41.3708,42900.0
2011-06-01 14:00:00,50.38,50.39,50.33,50.35,38200.0,41.3626,41.3708,41.3216,41.338,38200.0
2011-06-01 14:05:00,50.35,50.36,50.3,50.32,30700.0,41.338,41.3462,41.297,41.3134,30700.0
2011-06-01 14:10:00,50.31,50.34,50.2,50.26,78000.0,41.3052,41.3298,41.2149,41.2641,78000.0
2011-06-01 14:15:00,50.26,50.37,50.25,50.37,66300.0,41.2641,41.3544,41.2559,41.3544,66300.0
2011-06-01 14:20:00,50.36,50.36,50.29,50.29,43700.0,41.3462,41.3462,41.2887,41.2887,43700.0
2011-06-01 14:25:00,50.3,50.3,50.25,50.26,40500.0,41.297,41.297,41.2559,41.2641,40500.0
2011-06-01 14:30:00,50.25,50.32,50.19,50.3,146100.0,41.2559,41.3134,41.2066,41.297,146100.0
2011-06-01 14:35:00,50.31,50.31,50.25,50.28,64200.0,41.3052,41.3052,41.2559,41.2805,64200.0
2011-06-01 14:40:00,50.29,50.29,50.24,50.26,66100.0,41.2887,41.2887,41.2477,41.2641,66100.0
2011-06-01 14:45:00,50.26,50.32,50.22,50.28,92200.0,41.2641,41.3134,41.2313,41.2805,92200.0
2011-06-01 14:50:00,50.29,50.29,50.24,50.29,63000.0,41.2887,41.2887,41.2477,41.2887,63000.0
2011-06-01 14:55:00,50.28,50.29,50.24,50.26,46700.0,41.2805,41.2887,41.2477,41.2641,46700.0
2011-06-01 15:00:00,50.27,50.33,50.24,50.33,79800.0,41.2723,41.3216,41.2477,41.3216,79800.0
2011-06-01 15:05:00,50.33,50.35,50.29,50.31,67500.0,41.3216,41.338,41.2887,41.3052,67500.0
2011-06-01 15:10:00,50.31,50.33,50.18,50.19,57100.0,41.3052,41.3216,41.1984,41.2066,57100.0
2011-06-01 15:15:00,50.18,50.23,50.18,50.23,118700.0,41.1984,41.2395,41.1984,41.2395,118700.0
2011-06-01 15:20:00,50.23,50.23,50.18,50.19,127300.0,41.2395,41.2395,41.1984,41.2066,127300.0
2011-06-01 15:25:00,50.18,50.2,50.18,50.19,92600.0,41.1984,41.2149,41.1984,41.2066,92600.0
2011-06-01 15:30:00,50.2,50.22,50.19,50.19,102000.0,41.2149,41.2313,41.2066,41.2066,102000.0
2011-06-01 15:35:00,50.19,50.2,50.15,50.16,83400.0,41.2066,41.2149,41.1738,41.182,83400.0
2011-06-01 15:40:00,50.15,50.16,49.97,49.97,175700.0,41.1738,41.182,41.026,41.026,175700.0
2011-06-01 15:45:00,49.98,49.99,49.87,49.89,286800.0,41.0342,41.0424,40.9439,40.9603,286800.0
2011-06-01 15:50:00,49.89,49.96,49.87,49.96,371100.0,40.9603,41.0178,40.9439,41.0178,371100.0
2011-06-01 15:55:00,49.96,49.97,49.89,49.91,491300.0,41.0178,41.026,40.9603,40.9768,491300.0
2011-06-02 09:30:00,49.99,50.26,49.99,50.12,144200.0,41.0424,41.2641,41.0424,41.1492,144200.0
2011-06-02 09:35:00,50.12,50.34,50.09,50.23,170300.0,41.1492,41.3298,41.1245,41.2395,170300.0
2011-06-02 09:40:00,50.23,50.23,49.97,50.04,107700.0,41.2395,41.2395,41.026,41.0835,107700.0
2011-06-02 09:45:00,50.04,50.11,49.78,49.84,245300.0,41.0835,41.141,40.87,40.9193,245300.0
2011-06-02 09:50:00,49.82,49.97,49.8,49.83,101700.0,40.9029,41.026,40.8864,40.9111,101700.0
2011-06-02 09:55:00,49.83,49.89,49.78,49.83,70800.0,40.9111,40.9603,40.87,40.9111,70800.0
2011-06-02 10:00:00,49.83,49.91,49.65,49.89,223700.0,40.9111,40.9768,40.7633,40.9603,223700.0
2011-06-02 10:05:00,49.9,49.93,49.77,49.78,70600.0,40.9685,40.9932,40.8618,40.87,70600.0
2011-06-02 10:10:00,49.78,49.81,49.64,49.67,152600.0,40.87,40.8947,40.7551,40.7797,152600.0
2011-06-02 10:15:00,49.67,49.74,49.63,49.71,113600.0,40.7797,40.8372,40.7469,40.8126,113600.0
2011-06-02 10:20:00,49.71,49.73,49.65,49.7,96600.0,40.8126,40.829,40.7633,40.8043,96600.0
2011-06-02 10:25:00,49.7,49.83,49.66,49.82,101300.0,40.8043,40.9111,40.7715,40.9029,101300.0
2011-06-02 10:30:00,49.83,49.95,49.69,49.95,121000.0,40.9111,41.0096,40.7961,41.0096,121000.0
2011-06-02 10:35:00,49.95,50.02,49.88,50.01,71700.0,41.0096,41.0671,40.9521,41.0589,71700.0
2011-06-02 10:40:00,50.01,50.09,49.96,50.01,60200.0,41.0589,41.1245,41.0178,41.0589,60200.0
2011-06-02 10:45:00,50.01,50.03,49.92,49.93,61500.0,41.0589,41.0753,40.985,40.9932,61500.0
2011-06-02 10:50:00,49.93,49.96,49.85,49.9,35200.0,40.9932,41.0178,40.9275,40.9685,35200.0
2011-06-02 10:55:00,49.9,49.93,49.85,49.86,29900.0,40.9685,40.9932,40.9275,40.9357,29900.0
2011-06-02 11:00:00,49.86,49.96,49.84,49.95,41600.0,40.9357,41.0178,40.9193,41.0096,41600.0
2011-06-02 11:05:00,49.95,49.98,49.81,49.83,70400.0,41.0096,41.0342,40.8947,40.9111,70400.0
2011-06-02 11:10:00,49.82,49.82,49.74,49.78,60400.0,40.9029,40.9029,40.8372,40.87,60400.0
2011-06-02 11:15:00,49.79,49.8,49.72,49.77,47000.0,40.8782,40.8864,40.8208,40.8618,47000.0
2011-06-02 11:20:00,49.78,49.8,49.67,49.74,69500.0,40.87,40.8864,40.7797,40.8372,69500.0
2011-06-02 11:25:00,49.74,49.75,49.61,49.61,101400.0,40.8372,40.8454,40.7305,40.7305,101400.0
2011-06-02 11:30:00,49.61,49.67,49.56,49.58,226100.0,40.7305,40.7797,40.6894,40.7058,226100.0
2011-06-02 11:35:00,49.59,49.63,49.59,49.62,118400.0,40.714,40.7469,40.714,40.7387,118400.0
2011-06-02 11:40:00,49.61,49.66,49.59,49.65,69500.0,40.7305,40.7715,40.714,40.7633,69500.0
2011-06-02 11:45:00,49.65,49.65,49.48,49.57,115300.0,40.7633,40.7633,40.6237,40.6976,115300.0
2011-06-02 11:50:00,49.58,49.63,49.56,49.61,52900.0,40.7058,40.7469,40.6894,40.7305,52900.0
2011-06-02 11:55:00,49.61,49.66,49.61,49.66,26000.0,40.7305,40.7715,40.7305,40.7715,26000.0
2011-06-02 12:00:00,49.67,49.69,49.64,49.64,30700.0,40.7797,40.7961,40.7551,40.7551,30700.0
2011-06-02 12:05:00,49.65,49.66,49.56,49.57,43800.0,40.7633,40.7715,40.6894,40.6976,43800.0
2011-06-02 12:10:00,49.58,49.6,49.55,49.6,48900.0,40.7058,40.7222,40.6812,40.7222,48900.0
2011-06-02 12:15:00,49.61,49.75,49.61,49.75,50800.0,40.7305,40.8454,40.7305,40.8454,50800.0
2011-06-02 12:20:00,49.74,49.78,49.73,49.75,32700.0,40.8372,40.87,40.829,40.8454,32700.0
2011-06-02 12:25:00,49.76,49.82,49.71,49.81,40400.0,40.8536,40.9029,40.8126,40.8947,40400.0
2011-06-02 12:30:00,49.82,49.84,49.81,49.84,35500.0,40.9029,40.9193,40.8947,40.9193,35500.0
2011-06-02 12:35:00,49.84,49.85,49.79,49.85,49300.0,40.9193,40.9275,40.8782,40.9275,49300.0
2011-06-02 12:40:00,49.85,49.98,49.84,49.96,68500.0,40.9275,41.0342,40.9193,41.0178,68500.0
2011-06-02 12:45:00,49.95,50.0,49.91,50.0,48000.0,41.0096,41.0507,40.9768,41.0507,48000.0
2011-06-02 12:50:00,49.99,50.09,49.99,50.07,54500.0,41.0424,41.1245,41.0424,41.1081,54500.0
2011-06-02 12:55:00,50.06,50.1,50.05,50.09,25700.0,41.0999,41.1328,41.0917,41.1245,25700.0
2011-06-02 13:00:00,50.09,50.14,50.08,50.11,42000.0,41.1245,41.1656,41.1163,41.141,42000.0
2011-06-02 13:05:00,50.11,50.18,50.08,50.08,43800.0,41.141,41.1984,41.1163,41.1163,43800.0
2011-06-02 13:10:00,50.08,50.08,50.0,50.0,35200.0,41.1163,41.1163,41.0507,41.0507,35200.0
2011-06-02 13:15:00,50.0,50.04,49.96,50.03,70500.0,41.0507,41.0835,41.0178,41.0753,70500.0
2011-06-02 13:20:00,50.03,50.03,49.97,49.97,32800.0,41.0753,41.0753,41.026,41.026,32800.0
2011-06-02 13:25:00,49.97,50.09,49.96,50.04,43100.0,41.026,41.1245,41.0178,41.0835,43100.0
2011-06-02 13:30:00,50.04,50.07,49.96,50.03,91800.0,41.0835,41.1081,41.0178,41.0753,91800.0
2011-06-02 13:35:00,50.04,50.08,50.02,50.07,56000.0,41.0835,41.1163,41.0671,41.1081,56000.0
2011-06-02 13:40:00,50.07,50.2,50.07,50.19,59100.0,41.1081,41.2149,41.1081,41.2066,59100.0
2011-06-02 13:45:00,50.19,50.19,50.06,50.06,36700.0,41.2066,41.2066,41.0999,41.0999,36700.0
2011-06-02 13:50:00,50.07,50.13,50.03,50.12,48800.0,41.1081,41.1574,41.0753,41.1492,48800.0
2011-06-02 13:55:00,50.12,50.25,50.11,50.23,120500.0,41.1492,41.2559,41.141,41.2395,120500.0
2011-06-02 14:00:00,50.23,50.27,50.18,50.2,53800.0,41.2395,41.2723,41.1984,41.2149,53800.0
2011-06-02 14:05:00,50.2,50.24,50.19,50.24,40300.0,41.2149,41.2477,41.2066,41.2477,40300.0
2011-06-02 14:10:00,50.24,50.34,50.24,50.33,73600.0,41.2477,41.3298,41.2477,41.3216,73600.0
2011-06-02 14:15:00,50.33,50.33,50.14,50.19,82600.0,41.3216,41.3216,41.1656,41.2066,82600.0
2011-06-02 14:20:00,50.19,50.2,50.12,50.16,70200.0,41.2066,41.2149,41.1492,41.182,70200.0
2011-06-02 14:25:00,50.15,50.22,50.13,50.2,27500.0,41.1738,41.2313,41.1574,41.2149,27500.0
2011-06-02 14:30:00,50.2,50.27,50.18,50.27,46700.0,41.2149,41.2723,41.1984,41.2723,46700.0
2011-06-02 14:35:00,50.26,50.27,50.19,50.19,27400.0,41.2641,41.2723,41.2066,41.2066,27400.0
2011-06-02 14:40:00,50.2,50.33,50.2,50.32,85700.0,41.2149,41.3216,41.2149,41.3134,85700.0
2011-06-02 14:45:00,50.31,50.39,50.3,50.37,80200.0,41.3052,41.3708,41.297,41.3544,80200.0
2011-06-02 14:50:00,50.38,50.4,50.36,50.37,67000.0,41.3626,41.3791,41.3462,41.3544,67000.0
2011-06-02 14:55:00,50.37,50.41,50.34,50.41,47700.0,41.3544,41.3873,41.3298,41.3873,47700.0
2011-06-02 15:00:00,50.41,50.46,50.32,50.35,110800.0,41.3873,41.4283,41.3134,41.338,110800.0
2011-06-02 15:05:00,50.35,50.37,50.22,50.22,56900.0,41.338,41.3544,41.2313,41.2313,56900.0
2011-06-02 15:10:00,50.22,50.24,50.17,50.18,66900.0,41.2313,41.2477,41.1902,41.1984,66900.0
2011-06-02 15:15:00,50.18,50.19,50.14,50.16,87500.0,41.1984,41.2066,41.1656,41.182,87500.0
2011-06-02 15:20:00,50.16,50.19,50.13,50.13,65400.0,41.182,41.2066,41.1574,41.1574,65400.0
2011-06-02 15:25:00,50.13,50.17,50.1,50.17,76800.0,41.1574,41.1902,41.1328,41.1902,76800.0
2011-06-02 15:30:00,50.17,50.21,50.14,50.15,70500.0,41.1902,41.2231,41.1656,41.1738,70500.0
2011-06-02 15:35:00,50.16,50.19,50.13,50.14,67300.0,41.182,41.2066,41.1574,41.1656,67300.0
2011-06-02 15:40:00,50.14,50.2,50.13,50.19,99100.0,41.1656,41.2149,41.1574,41.2066,99100.0
2011-06-02 15:45:00,50.19,50.21,50.11,50.12,229700.0,41.2066,41.2231,41.141,41.1492,229700.0
2011-06-02 15:50:00,50.12,50.13,50.05,50.07,134600.0,41.1492,41.1574,41.0917,41.1081,134600.0
2011-06-02 15:55:00,50.06,50.13,50.06,50.1,343100.0,41.0999,41.1574,41.0999,41.1328,343100.0
2011-06-03 09:30:00,49.45,49.47,49.23,49.41,248900.0,40.5991,40.6155,40.4185,40.5663,248900.0
2011-06-03 09:35:00,49.42,49.55,49.14,49.3,188400.0,40.5745,40.6812,40.3446,40.4759,188400.0
2011-06-03 09:40:00,49.3,49.3,49.15,49.22,69800.0,40.4759,40.4759,40.3528,40.4103,69800.0
2011-06-03 09:45:00,49.21,49.27,49.18,49.2,87800.0,40.4021,40.4513,40.3774,40.3938,87800.0
2011-06-03 09:50:00,49.19,49.29,49.1,49.26,112900.0,40.3856,40.4677,40.3117,40.4431,112900.0
2011-06-03 09:55:00,49.26,49.49,49.26,49.43,112500.0,40.4431,40.6319,40.4431,40.5827,112500.0
2011-06-03 10:00:00,49.43,49.71,49.43,49.71,154200.0,40.5827,40.8126,40.5827,40.8126,154200.0
2011-06-03 10:05:00,49.71,49.79,49.64,49.76,115300.0,40.8126,40.8782,40.7551,40.8536,115300.0
2011-06-03 10:10:00,49.77,49.84,49.6,49.6,93100.0,40.8618,40.9193,40.7222,40.7222,93100.0
2011-06-03 10:15:00,49.61,49.67,49.54,49.55,137000.0,40.7305,40.7797,40.673,40.6812,137000.0
2011-06-03 10:20:00,49.55,49.55,49.42,49.42,44700.0,40.6812,40.6812,40.5745,40.5745,44700.0
2011-06-03 10:25:00,49.42,49.52,49.4,49.48,96100.0,40.5745,40.6566,40.558,40.6237,96100.0
2011-06-03 10:30:00,49.48,49.61,49.47,49.59,56800.0,40.6237,40.7305,40.6155,40.714,56800.0
2011-06-03 10:35:00,49.6,49.64,49.55,49.62,102900.0,40.7222,40.7551,40.6812,40.7387,102900.0
2011-06-03 10:40:00,49.62,49.77,49.61,49.74,36300.0,40.7387,40.8618,40.7305,40.8372,36300.0
2011-06-03 10:45:00,49.74,49.8,49.67,49.67,32600.0,40.8372,40.8864,40.7797,40.7797,32600.0
2011-06-03 10:50:00,49.67,49.71,49.61,49.65,42300.0,40.7797,40.8126,40.7305,40.7633,42300.0
2011-06-03 10:55:00,49.64,49.65,49.55,49.56,47600.0,40.7551,40.7633,40.6812,40.6894,47600.0
2011-06-03 11:00:00,49.55,49.7,49.53,49.68,33300.0,40.6812,40.8043,40.6648,40.7879,33300.0
2011-06-03 11:05:00,49.67,49.67,49.45,49.46,62400.0,40.7797,40.7797,40.5991,40.6073,62400.0
2011-06-03 11:10:00,49.46,49.46,49.34,49.36,88800.0,40.6073,40.6073,40.5088,40.5252,88800.0
2011-06-03 11:15:00,49.35,49.36,49.22,49.24,102600.0,40.517,40.5252,40.4103,40.4267,102600.0
2011-06-03 11:20:00,49.24,49.34,49.22,49.24,81800.0,40.4267,40.5088,40.4103,40.4267,81800.0
2011-06-03 11:25:00,49.24,49.24,49.14,49.16,100400.0,40.4267,40.4267,40.3446,40.361,100400.0
2011-06-03 11:30:00,49.15,49.28,49.14,49.14,107300.0,40.3528,40.4595,40.3446,40.3446,107300.0
2011-06-03 11:35:00,49.14,49.16,49.04,49.07,89900.0,40.3446,40.361,40.2625,40.2871,89900.0
2011-06-03 11:40:00,49.07,49.18,49.07,49.16,52100.0,40.2871,40.3774,40.2871,40.361,52100.0
2011-06-03 11:45:00,49.16,49.26,49.12,49.26,78700.0,40.361,40.4431,40.3282,40.4431,78700.0
2011-06-03 11:50:00,49.27,49.37,49.26,49.32,54100.0,40.4513,40.5334,40.4431,40.4924,54100.0
2011-06-03 11:55:00,49.32,49.37,49.3,49.37,33300.0,40.4924,40.5334,40.4759,40.5334,33300.0
2011-06-03 12:00:00,49.38,49.44,49.36,49.37,31900.0,40.5416,40.5909,40.5252,40.5334,31900.0
2011-06-03 12:05:00,49.37,49.47,49.35,49.42,38700.0,40.5334,40.6155,40.517,40.5745,38700.0
2011-06-03 12:10:00,49.42,49.49,49.42,49.48,15500.0,40.5745,40.6319,40.5745,40.6237,15500.0
2011-06-03 12:15:00,49.48,49.5,49.44,49.48,14400.0,40.6237,40.6401,40.5909,40.6237,14400.0
2011-06-03 12:20:00,49.48,49.52,49.45,49.48,17600.0,40.6237,40.6566,40.5991,40.6237,17600.0
2011-06-03 12:25:00,49.49,49.55,49.48,49.55,19600.0,40.6319,40.6812,40.6237,40.6812,19600.0
2011-06-03 12:30:00,49.54,49.59,49.51,49.58,17500.0,40.673,40.714,40.6484,40.7058,17500.0
2011-06-03 12:35:00,49.58,49.61,49.54,49.61,34500.0,40.7058,40.7305,40.673,40.7305,34500.0
2011-06-03 12:40:00,49.61,49.7,49.6,49.69,28000.0,40.7305,40.8043,40.7222,40.7961,28000.0
2011-06-03 12:45:00,49.7,49.77,49.65,49.7,107400.0,40.8043,40.8618,40.7633,40.8043,107400.0
2011-06-03 12:50:00,49.69,49.73,49.59,49.6,73800.0,40.7961,40.829,40.714,40.7222,73800.0
2011-06-03 12:55:00,49.59,49.6,49.5,49.55,42800.0,40.714,40.7222,40.6401,40.6812,42800.0
2011-06-03 13:00:00,49.55,49.59,49.55,49.57,23000.0,40.6812,40.714,40.6812,40.6976,23000.0
2011-06-03 13:05:00,49.58,49.58,49.51,49.51,33700.0,40.7058,40.7058,40.6484,40.6484,33700.0
2011-06-03 13:10:00,49.5,49.51,49.44,49.47,51700.0,40.6401,40.6484,40.5909,40.6155,51700.0
2011-06-03 13:15:00,49.47,49.5,49.45,49.46,29400.0,40.6155,40.6401,40.5991,40.6073,29400.0
2011-06-03 13:20:00,49.46,49.47,49.41,49.44,56800.0,40.6073,40.6155,40.5663,40.5909,56800.0
2011-06-03 13:25:00,49.44,49.44,49.39,49.43,22700.0,40.5909,40.5909,40.5498,40.5827,22700.0
2011-06-03 13:30:00,49.44,49.49,49.42,49.49,30600.0,40.5909,40.6319,40.5745,40.6319,30600.0
2011-06-03 13:35:00,49.49,49.53,49.47,49.49,45000.0,40.6319,40.6648,40.6155,40.6319,45000.0
2011-06-03 13:40:00,49.49,49.58,49.49,49.5,30300.0,40.6319,40.7058,40.6319,40.6401,30300.0
2011-06-03 13:45:00,49.51,49.54,49.5,49.53,13800.0,40.6484,40.673,40.6401,40.6648,13800.0
2011-06-03 13:50:00,49.53,49.55,49.51,49.55,12000.0,40.6648,40.6812,40.6484,40.6812,12000.0
2011-06-03 13:55:00,49.55,49.55,49.43,49.45,31000.0,40.6812,40.6812,40.5827,40.5991,31000.0
2011-06-03 14:00:00,49.45,49.45,49.42,49.45,35300.0,40.5991,40.5991,40.5745,40.5991,35300.0
2011-06-03 14:05:00,49.44,49.47,49.4,49.41,32900.0,40.5909,40.6155,40.558,40.5663,32900.0
2011-06-03 14:10:00,49.4,49.45,49.38,49.41,30900.0,40.558,40.5991,40.5416,40.5663,30900.0
2011-06-03 14:15:00,49.41,49.44,49.41,49.43,23800.0,40.5663,40.5909,40.5663,40.5827,23800.0
2011-06-03 14:20:00,49.43,49.44,49.38,49.38,30800.0,40.5827,40.5909,40.5416,40.5416,30800.0
2011-06-03 14:25:00,49.39,49.43,49.35,49.35,23900.0,40.5498,40.5827,40.517,40.517,23900.0
2011-06-03 14:30:00,49.35,49.39,49.34,49.35,39500.0,40.517,40.5498,40.5088,40.517,39500.0
2011-06-03 14:35:00,49.36,49.38,49.31,49.33,47300.0,40.5252,40.5416,40.4842,40.5006,47300.0
2011-06-03 14:40:00,49.33,49.37,49.31,49.36,56600.0,40.5006,40.5334,40.4842,40.5252,56600.0
2011-06-03 14:45:00,49.37,49.39,49.35,49.37,40600.0,40.5334,40.5498,40.517,40.5334,40600.0
2011-06-03 14:50:00,49.38,49.4,49.36,49.37,24800.0,40.5416,40.558,40.5252,40.5334,24800.0
2011-06-03 14:55:00,49.36,49.37,49.3,49.3,28300.0,40.5252,40.5334,40.4759,40.4759,28300.0
2011-06-03 15:00:00,49.3,49.3,49.26,49.26,37400.0,40.4759,40.4759,40.4431,40.4431,37400.0
2011-06-03 15:05:00,49.26,49.26,49.21,49.21,41300.0,40.4431,40.4431,40.4021,40.4021,41300.0
2011-06-03 15:10:00,49.22,49.24,49.19,49.2,35500.0,40.4103,40.4267,40.3856,40.3938,35500.0
2011-06-03 15:15:00,49.2,49.23,49.17,49.18,57100.0,40.3938,40.4185,40.3692,40.3774,57100.0
2011-06-03 15:20:00,49.18,49.22,49.17,49.21,26800.0,40.3774,40.4103,40.3692,40.4021,26800.0
2011-06-03 15:25:00,49.22,49.22,49.16,49.2,68200.0,40.4103,40.4103,40.361,40.3938,68200.0
2011-06-03 15:30:00,49.2,49.31,49.18,49.28,51600.0,40.3938,40.4842,40.3774,40.4595,51600.0
2011-06-03 15:35:00,49.29,49.3,49.24,49.3,48400.0,40.4677,40.4759,40.4267,40.4759,48400.0
2011-06-03 15:40:00,49.29,49.37,49.28,49.31,104500.0,40.4677,40.5334,40.4595,40.4842,104500.0
2011-06-03 15:45:00,49.31,49.33,49.27,49.29,84000.0,40.4842,40.5006,40.4513,40.4677,84000.0
2011-06-03 15:50:00,49.3,49.3,49.19,49.19,130100.0,40.4759,40.4759,40.3856,40.3856,130100.0
2011-06-03 15:55:00,49.19,49.28,49.19,49.25,370600.0,40.3856,40.4595,40.3856,40.4349,370600.0
2011-06-06 09:30:00,49.13,49.33,49.0,49.0,142000.0,40.3364,40.5006,40.2296,40.2296,142000.0
2011-06-06 09:35:00,49.0,49.11,48.92,49.01,114400.0,40.2296,40.3199,40.164,40.2378,114400.0
2011-06-06 09:40:00,48.98,49.03,48.85,48.99,59400.0,40.2132,40.2543,40.1065,40.2214,59400.0
2011-06-06 09:45:00,48.98,48.98,48.65,48.69,107200.0,40.2132,40.2132,39.9423,39.9751,107200.0
2011-06-06 09:50:00,48.7,48.72,48.65,48.72,63800.0,39.9833,39.9998,39.9423,39.9998,63800.0
2011-06-06 09:55:00,48.72,48.72,48.57,48.71,81300.0,39.9998,39.9998,39.8766,39.9915,81300.0
2011-06-06 10:00:00,48.71,48.84,48.66,48.68,131100.0,39.9915,40.0983,39.9505,39.9669,131100.0
2011-06-06 10:05:00,48.68,48.7,48.53,48.54,129700.0,39.9669,39.9833,39.8438,39.852,129700.0
2011-06-06 10:10:00,48.53,48.65,48.53,48.58,111100.0,39.8438,39.9423,39.8438,39.8848,111100.0
2011-06-06 10:15:00,48.58,48.58,48.43,48.48,93900.0,39.8848,39.8848,39.7617,39.8027,93900.0
2011-06-06 10:20:00,48.48,48.63,48.44,48.6,135300.0,39.8027,39.9259,39.7699,39.9012,135300.0
2011-06-06 10:25:00,48.6,48.72,48.6,48.71,86100.0,39.9012,39.9998,39.9012,39.9915,86100.0
2011-06-06 10:30:00,48.71,48.8,48.7,48.8,65700.0,39.9915,40.0654,39.9833,40.0654,65700.0
2011-06-06 10:35:00,48.81,48.82,48.69,48.69,31000.0,40.0736,40.0819,39.9751,39.9751,31000.0
2011-06-06 10:40:00,48.69,48.71,48.66,48.68,42100.0,39.9751,39.9915,39.9505,39.9669,42100.0
2011-06-06 10:45:00,48.67,48.74,48.59,48.74,78900.0,39.9587,40.0162,39.893,40.0162,78900.0
2011-06-06 10:50:00,48.74,48.82,48.73,48.81,83000.0,40.0162,40.0819,40.008,40.0736,83000.0
2011-06-06 10:55:00,48.8,48.84,48.76,48.81,48000.0,40.0654,40.0983,40.0326,40.0736,48000.0
2011-06-06 11:00:00,48.81,48.92,48.78,48.9,50600.0,40.0736,40.164,40.049,40.1475,50600.0
2011-06-06 11:05:00,48.9,49.0,48.9,48.98,65100.0,40.1475,40.2296,40.1475,40.2132,65100.0
2011-06-06 11:10:00,48.98,49.01,48.92,48.94,62100.0,40.2132,40.2378,40.164,40.1804,62100.0
2011-06-06 11:15:00,48.95,48.95,48.88,48.9,54200.0,40.1886,40.1886,40.1311,40.1475,54200.0
2011-06-06 11:20:00,48.89,48.95,48.88,48.93,44000.0,40.1393,40.1886,40.1311,40.1722,44000.0
2011-06-06 11:25:00,48.93,48.93,48.85,48.86,56000.0,40.1722,40.1722,40.1065,40.1147,56000.0
2011-06-06 11:30:00,48.85,48.85,48.79,48.8,39400.0,40.1065,40.1065,40.0572,40.0654,39400.0
2011-06-06 11:35:00,48.81,48.87,48.81,48.85,38700.0,40.0736,40.1229,40.0736,40.1065,38700.0
2011-06-06 11:40:00,48.84,48.87,48.78,48.8,32400.0,40.0983,40.1229,40.049,40.0654,32400.0
2011-06-06 11:45:00,48.8,48.88,48.77,48.83,51800.0,40.0654,40.1311,40.0408,40.0901,51800.0
2011-06-06 11:50:00,48.83,48.88,48.81,48.86,27700.0,40.0901,40.1311,40.0736,40.1147,27700.0
2011-06-06 11:55:00,48.86,48.93,48.86,48.91,48200.0,40.1147,40.1722,40.1147,40.1557,48200.0
2011-06-06 12:00:00,48.91,48.97,48.89,48.93,59300.0,40.1557,40.205,40.1393,40.1722,59300.0
2011-06-06 12:05:00,48.92,48.98,48.9,48.98,16100.0,40.164,40.2132,40.1475,40.2132,16100.0
2011-06-06 12:10:00,48.97,48.98,48.93,48.96,25600.0,40.205,40.2132,40.1722,40.1968,25600.0
2011-06-06 12:15:00,48.95,48.98,48.93,48.98,34400.0,40.1886,40.2132,40.1722,40.2132,34400.0
2011-06-06 12:20:00,48.97,49.0,48.97,48.99,35300.0,40.205,40.2296,40.205,40.2214,35300.0
2011-06-06 12:25:00,48.99,49.04,48.99,49.04,56400.0,40.2214,40.2625,40.2214,40.2625,56400.0
2011-06-06 12:30:00,49.04,49.04,49.0,49.01,93600.0,40.2625,40.2625,40.2296,40.2378,93600.0
2011-06-06 12:35:00,49.01,49.04,49.0,49.03,31400.0,40.2378,40.2625,40.2296,40.2543,31400.0
2011-06-06 12:40:00,49.02,49.03,48.99,49.01,36200.0,40.2461,40.2543,40.2214,40.2378,36200.0
2011-06-06 12:45:00,49.01,49.02,48.97,48.98,48000.0,40.2378,40.2461,40.205,40.2132,48000.0
2011-06-06 12:50:00,48.99,49.0,48.95,48.97,34500.0,40.2214,40.2296,40.1886,40.205,34500.0
2011-06-06 12:55:00,48.97,49.05,48.95,49.05,63800.0,40.205,40.2707,40.1886,40.2707,63800.0
2011-06-06 13:00:00,49.04,49.07,49.02,49.02,52400.0,40.2625,40.2871,40.2461,40.2461,52400.0
2011-06-06 13:05:00,49.02,49.07,49.0,49.06,80300.0,40.2461,40.2871,40.2296,40.2789,80300.0
2011-06-06 13:10:00,49.06,49.14,49.06,49.13,48000.0,40.2789,40.3446,40.2789,40.3364,48000.0
2011-06-06 13:15:00,49.13,49.15,49.07,49.1,43500.0,40.3364,40.3528,40.2871,40.3117,43500.0
2011-06-06 13:20:00,49.11,49.12,49.01,49.03,31900.0,40.3199,40.3282,40.2378,40.2543,31900.0
2011-06-06 13:25:00,49.03,49.09,49.03,49.09,70100.0,40.2543,40.3035,40.2543,40.3035,70100.0
2011-06-06 13:30:00,49.08,49.09,48.97,48.99,57100.0,40.2953,40.3035,40.205,40.2214,57100.0
2011-06-06 13:35:00,49.0,49.03,48.97,48.98,44100.0,40.2296,40.2543,40.205,40.2132,44100.0
2011-06-06 13:40:00,48.98,48.98,48.87,48.87,48800.0,40.2132,40.2132,40.1229,40.1229,48800.0
2011-06-06 13:45:00,48.87,48.95,48.82,48.92,75400.0,40.1229,40.1886,40.0819,40.164,75400.0
2011-06-06 13:50:00,48.92,48.98,48.91,48.96,76100.0,40.164,40.2132,40.1557,40.1968,76100.0
2011-06-06 13:55:00,48.95,48.99,48.89,48.98,51300.0,40.1886,40.2214,40.1393,40.2132,51300.0
2011-06-06 14:00:00,48.99,49.05,48.98,48.99,77000.0,40.2214,40.2707,40.2132,40.2214,77000.0
2011-06-06 14:05:00,49.0,49.05,48.94,49.05,65900.0,40.2296,40.2707,40.1804,40.2707,65900.0
2011-06-06 14:10:00,49.05,49.05,49.0,49.01,25700.0,40.2707,40.2707,40.2296,40.2378,25700.0
2011-06-06 14:15:00,49.01,49.02,48.99,49.01,27600.0,40.2378,40.2461,40.2214,40.2378,27600.0
2011-06-06 14:20:00,49.01,49.09,49.0,49.06,52400.0,40.2378,40.3035,40.2296,40.2789,52400.0
2011-06-06 14:25:00,49.07,49.07,49.0,49.01,26600.0,40.2871,40.2871,40.2296,40.2378,26600.0
2011-06-06 14:30:00,49.0,49.05,48.99,49.04,34100.0,40.2296,40.2707,40.2214,40.2625,34100.0
2011-06-06 14:35:00,49.04,49.06,48.99,49.0,23900.0,40.2625,40.2789,40.2214,40.2296,23900.0
2011-06-06 14:40:00,49.0,49.03,48.95,49.0,37300.0,40.2296,40.2543,40.1886,40.2296,37300.0
2011-06-06 14:45:00,49.01,49.01,48.91,48.95,74600.0,40.2378,40.2378,40.1557,40.1886,74600.0
2011-06-06 14:50:00,48.96,48.97,48.87,48.89,61900.0,40.1968,40.205,40.1229,40.1393,61900.0
2011-06-06 14:55:00,48.89,48.92,48.85,48.9,83800.0,40.1393,40.164,40.1065,40.1475,83800.0
2011-06-06 15:00:00,48.9,48.92,48.84,48.85,51400.0,40.1475,40.164,40.0983,40.1065,51400.0
2011-06-06 15:05:00,48.84,48.85,48.74,48.75,62400.0,40.0983,40.1065,40.0162,40.0244,62400.0
2011-06-06 15:10:00,48.74,48.75,48.66,48.73,64700.0,40.0162,40.0244,39.9505,40.008,64700.0
2011-06-06 15:15:00,48.74,48.79,48.72,48.77,108200.0,40.0162,40.0572,39.9998,40.0408,108200.0
2011-06-06 15:20:00,48.77,48.77,48.69,48.71,43200.0,40.0408,40.0408,39.9751,39.9915,43200.0
2011-06-06 15:25:00,48.71,48.71,48.66,48.69,45100.0,39.9915,39.9915,39.9505,39.9751,45100.0
2011-06-06 15:30:00,48.69,48.84,48.68,48.84,69700.0,39.9751,40.0983,39.9669,40.0983,69700.0
2011-06-06 15:35:00,48.83,48.84,48.79,48.81,50900.0,40.0901,40.0983,40.0572,40.0736,50900.0
2011-06-06 15:40:00,48.8,48.95,48.8,48.83,140400.0,40.0654,40.1886,40.0654,40.0901,140400.0
2011-06-06 15:45:00,48.84,48.87,48.83,48.86,123200.0,40.0983,40.1229,40.0901,40.1147,123200.0
2011-06-06 15:50:00,48.86,48.89,48.79,48.86,153600.0,40.1147,40.1393,40.0572,40.1147,153600.0
2011-06-06 15:55:00,48.86,48.89,48.79,48.8,376200.0,40.1147,40.1393,40.0572,40.0654,376200.0
2011-06-07 09:30:00,49.05,49.25,48.79,49.2,127100.0,40.2707,40.4349,40.0572,40.3938,127100.0
2011-06-07 09:35:00,49.18,49.3,49.01,49.23,109800.0,40.3774,40.4759,40.2378,40.4185,109800.0
2011-06-07 09:40:00,49.23,49.3,49.2,49.27,141000.0,40.4185,40.4759,40.3938,40.4513,141000.0
2011-06-07 09:45:00,49.25,49.28,49.08,49.12,122000.0,40.4349,40.4595,40.2953,40.3282,122000.0
2011-06-07 09:50:00,49.12,49.14,49.05,49.11,55800.0,40.3282,40.3446,40.2707,40.3199,55800.0
2011-06-07 09:55:00,49.11,49.13,49.07,49.07,60800.0,40.3199,40.3364,40.2871,40.2871,60800.0
2011-06-07 10:00:00,49.08,49.14,48.98,48.99,80900.0,40.2953,40.3446,40.2132,40.2214,80900.0
2011-06-07 10:05:00,49.0,49.0,48.92,48.94,81300.0,40.2296,40.2296,40.164,40.1804,81300.0
2011-06-07 10:10:00,48.94,48.95,48.81,48.82,71000.0,40.1804,40.1886,40.0736,40.0819,71000.0
2011-06-07 10:15:00,48.83,48.87,48.77,48.82,85300.0,40.0901,40.1229,40.0408,40.0819,85300.0
2011-06-07 10:20:00,48.82,48.86,48.75,48.84,58600.0,40.0819,40.1147,40.0244,40.0983,58600.0
2011-06-07 10:25:00,48.84,48.85,48.69,48.74,59500.0,40.0983,40.1065,39.9751,40.0162,59500.0
2011-06-07 10:30:00,48.75,48.79,48.68,48.74,80800.0,40.0244,40.0572,39.9669,40.0162,80800.0
2011-06-07 10:35:00,48.74,48.81,48.74,48.81,77500.0,40.0162,40.0736,40.0162,40.0736,77500.0
2011-06-07 10:40:00,48.81,48.95,48.78,48.93,138600.0,40.0736,40.1886,40.049,40.1722,138600.0
2011-06-07 10:45:00,48.94,48.94,48.79,48.82,99800.0,40.1804,40.1804,40.0572,40.0819,99800.0
2011-06-07 10:50:00,48.82,48.88,48.78,48.87,49700.0,40.0819,40.1311,40.049,40.1229,49700.0
2011-06-07 10:55:00,48.87,49.03,48.87,49.01,75000.0,40.1229,40.2543,40.1229,40.2378,75000.0
2011-06-07 11:00:00,49.02,49.07,48.99,49.03,96300.0,40.2461,40.2871,40.2214,40.2543,96300.0
2011-06-07 11:05:00,49.04,49.09,49.03,49.08,56100.0,40.2625,40.3035,40.2543,40.2953,56100.0
2011-06-07 11:10:00,49.08,49.1,49.04,49.09,39100.0,40.2953,40.3117,40.2625,40.3035,39100.0
2011-06-07 11:15:00,49.09,49.21,49.08,49.21,36200.0,40.3035,40.4021,40.2953,40.4021,36200.0
2011-06-07 11:20:00,49.21,49.27,49.18,49.18,62100.0,40.4021,40.4513,40.3774,40.3774,62100.0
2011-06-07 11:25:00,49.18,49.18,49.09,49.11,54700.0,40.3774,40.3774,40.3035,40.3199,54700.0
2011-06-07 11:30:00,49.11,49.12,49.03,49.04,39200.0,40.3199,40.3282,40.2543,40.2625,39200.0
2011-06-07 11:35:00,49.04,49.07,48.98,49.03,42000.0,40.2625,40.2871,40.2132,40.2543,42000.0
2011-06-07 11:40:00,49.04,49.08,49.04,49.07,32800.0,40.2625,40.2953,40.2625,40.2871,32800.0
2011-06-07 11:45:00,49.08,49.11,49.07,49.09,22800.0,40.2953,40.3199,40.2871,40.3035,22800.0
2011-06-07 11:50:00,49.09,49.16,49.09,49.11,40100.0,40.3035,40.361,40.3035,40.3199,40100.0
2011-06-07 11:55:00,49.1,49.16,49.09,49.16,35300.0,40.3117,40.361,40.3035,40.361,35300.0
2011-06-07 12:00:00,49.17,49.19,49.15,49.16,23300.0,40.3692,40.3856,40.3528,40.361,23300.0
2011-06-07 12:05:00,49.15,49.2,49.13,49.18,39000.0,40.3528,40.3938,40.3364,40.3774,39000.0
2011-06-07 12:10:00,49.19,49.19,49.14,49.18,28700.0,40.3856,40.3856,40.3446,40.3774,28700.0
2011-06-07 12:15:00,49.17,49.18,49.09,49.14,36500.0,40.3692,40.3774,40.3035,40.3446,36500.0
2011-06-07 12:20:00,49.15,49.16,49.13,49.16,31900.0,40.3528,40.361,40.3364,40.361,31900.0
2011-06-07 12:25:00,49.16,49.21,49.16,49.21,27800.0,40.361,40.4021,40.361,40.4021,27800.0
2011-06-07 12:30:00,49.21,49.25,49.21,49.22,34700.0,40.4021,40.4349,40.4021,40.4103,34700.0
2011-06-07 12:35:00,49.23,49.26,49.19,49.21,33900.0,40.4185,40.4431,40.3856,40.4021,33900.0
2011-06-07 12:40:00,49.21,49.22,49.11,49.16,42000.0,40.4021,40.4103,40.3199,40.361,42000.0
2011-06-07 12:45:00,49.15,49.19,49.14,49.14,32000.0,40.3528,40.3856,40.3446,40.3446,32000.0
2011-06-07 12:50:00,49.15,49.26,49.14,49.25,28000.0,40.3528,40.4431,40.3446,40.4349,28000.0
2011-06-07 12:55:00,49.24,49.28,49.21,49.28,34200.0,40.4267,40.4595,40.4021,40.4595,34200.0
2011-06-07 13:00:00,49.27,49.28,49.25,49.27,43100.0,40.4513,40.4595,40.4349,40.4513,43100.0
2011-06-07 13:05:00,49.28,49.28,49.25,49.27,108000.0,40.4595,40.4595,40.4349,40.4513,108000.0
2011-06-07 13:10:00,49.27,49.3,49.25,49.27,71700.0,40.4513,40.4759,40.4349,40.4513,71700.0
2011-06-07 13:15:00,49.26,49.3,49.26,49.29,35900.0,40.4431,40.4759,40.4431,40.4677,35900.0
2011-06-07 13:20:00,49.29,49.29,49.25,49.27,61200.0,40.4677,40.4677,40.4349,40.4513,61200.0
2011-06-07 13:25:00,49.28,49.29,49.25,49.28,23700.0,40.4595,40.4677,40.4349,40.4595,23700.0
2011-06-07 13:30:00,49.28,49.33,49.28,49.33,34500.0,40.4595,40.5006,40.4595,40.5006,34500.0
2011-06-07 13:35:00,49.32,49.38,49.31,49.32,59000.0,40.4924,40.5416,40.4842,40.4924,59000.0
2011-06-07 13:40:00,49.32,49.33,49.27,49.27,21500.0,40.4924,40.5006,40.4513,40.4513,21500.0
2011-06-07 13:45:00,49.28,49.3,49.27,49.27,22500.0,40.4595,40.4759,40.4513,40.4513,22500.0
2011-06-07 13:50:00,49.27,49.31,49.25,49.3,42700.0,40.4513,40.4842,40.4349,40.4759,42700.0
2011-06-07 13:55:00,49.3,49.3,49.26,49.27,23900.0,40.4759,40.4759,40.4431,40.4513,23900.0
2011-06-07 14:00:00,49.28,49.29,49.24,49.26,46300.0,40.4595,40.4677,40.4267,40.4431,46300.0
2011-06-07 14:05:00,49.27,49.33,49.25,49.33,44000.0,40.4513,40.5006,40.4349,40.5006,44000.0
2011-06-07 14:10:00,49.32,49.35,49.29,49.34,40600.0,40.4924,40.517,40.4677,40.5088,40600.0
2011-06-07 14:15:00,49.34,49.38,49.32,49.37,44300.0,40.5088,40.5416,40.4924,40.5334,44300.0
2011-06-07 14:20:00,49.37,49.37,49.3,49.31,45300.0,40.5334,40.5334,40.4759,40.4842,45300.0
2011-06-07 14:25:00,49.31,49.37,49.3,49.36,25200.0,40.4842,40.5334,40.4759,40.5252,25200.0
2011-06-07 14:30:00,49.36,49.36,49.24,49.29,53200.0,40.5252,40.5252,40.4267,40.4677,53200.0
2011-06-07 14:35:00,49.3,49.31,49.26,49.29,53900.0,40.4759,40.4842,40.4431,40.4677,53900.0
2011-06-07 14:40:00,49.28,49.33,49.28,49.31,41100.0,40.4595,40.5006,40.4595,40.4842,41100.0
2011-06-07 14:45:00,49.32,49.34,49.28,49.28,49400.0,40.4924,40.5088,40.4595,40.4595,49400.0
2011-06-07 14:50:00,49.28,49.29,49.22,49.25,61300.0,40.4595,40.4677,40.4103,40.4349,61300.0
2011-06-07 14:55:00,49.26,49.27,49.2,49.25,43500.0,40.4431,40.4513,40.3938,40.4349,43500.0
2011-06-07 15:00:00,49.25,49.28,49.23,49.27,46100.0,40.4349,40.4595,40.4185,40.4513,46100.0
2011-06-07 15:05:00,49.27,49.28,49.22,49.22,70100.0,40.4513,40.4595,40.4103,40.4103,70100.0
2011-06-07 15:10:00,49.22,49.26,49.21,49.23,35100.0,40.4103,40.4431,40.4021,40.4185,35100.0
2011-06-07 15:15:00,49.24,49.27,49.2,49.21,42700.0,40.4267,40.4513,40.3938,40.4021,42700.0
2011-06-07 15:20:00,49.2,49.2,49.14,49.16,54100.0,40.3938,40.3938,40.3446,40.361,54100.0
2011-06-07 15:25:00,49.15,49.2,49.15,49.15,39300.0,40.3528,40.3938,40.3528,40.3528,39300.0
2011-06-07 15:30:00,49.16,49.16,49.07,49.08,72300.0,40.361,40.361,40.2871,40.2953,72300.0
2011-06-07 15:35:00,49.08,49.11,49.06,49.07,59000.0,40.2953,40.3199,40.2789,40.2871,59000.0
2011-06-07 15:40:00,49.07,49.08,48.95,48.98,110600.0,40.2871,40.2953,40.1886,40.2132,110600.0
2011-06-07 15:45:00,48.99,49.09,48.96,48.99,278500.0,40.2214,40.3035,40.1968,40.2214,278500.0
2011-06-07 15:50:00,48.98,49.06,48.92,49.06,240700.0,40.2132,40.2789,40.164,40.2789,240700.0
2011-06-07 15:55:00,49.05,49.05,48.9,48.92,351300.0,40.2707,40.2707,40.1475,40.164,351300.0
2011-06-08 09:30:00,48.78,49.09,48.78,49.04,191700.0,40.049,40.3035,40.049,40.2625,191700.0
2011-06-08 09:35:00,49.04,49.15,48.95,49.14,78700.0,40.2625,40.3528,40.1886,40.3446,78700.0
2011-06-08 09:40:00,49.15,49.29,49.09,49.26,83400.0,40.3528,40.4677,40.3035,40.4431,83400.0
2011-06-08 09:45:00,49.27,49.3,49.04,49.06,125500.0,40.4513,40.4759,40.2625,40.2789,125500.0
2011-06-08 09:50:00,49.05,49.11,48.89,49.05,80900.0,40.2707,40.3199,40.1393,40.2707,80900.0
2011-06-08 09:55:00,49.05,49.08,48.97,49.08,117600.0,40.2707,40.2953,40.205,40.2953,117600.0
2011-06-08 10:00:00,49.08,49.14,49.05,49.1,95900.0,40.2953,40.3446,40.2707,40.3117,95900.0
2011-06-08 10:05:00,49.1,49.15,49.08,49.11,35200.0,40.3117,40.3528,40.2953,40.3199,35200.0
2011-06-08 10:10:00,49.11,49.14,49.05,49.09,71500.0,40.3199,40.3446,40.2707,40.3035,71500.0
2011-06-08 10:15:00,49.09,49.17,49.01,49.03,42900.0,40.3035,40.3692,40.2378,40.2543,42900.0
2011-06-08 10:20:00,49.02,49.02,48.83,48.93,150200.0,40.2461,40.2461,40.0901,40.1722,150200.0
2011-06-08 10:25:00,48.92,49.02,48.85,48.97,41200.0,40.164,40.2461,40.1065,40.205,41200.0
2011-06-08 10:30:00,48.98,49.0,48.91,48.91,61200.0,40.2132,40.2296,40.1557,40.1557,61200.0
2011-06-08 10:35:00,48.92,48.97,48.89,48.89,45600.0,40.164,40.205,40.1393,40.1393,45600.0
2011-06-08 10:40:00,48.89,48.94,48.88,48.92,28700.0,40.1393,40.1804,40.1311,40.164,28700.0
2011-06-08 10:45:00,48.92,49.02,48.92,49.0,34000.0,40.164,40.2461,40.164,40.2296,34000.0
2011-06-08 10:50:00,49.0,49.08,49.0,49.05,32700.0,40.2296,40.2953,40.2296,40.2707,32700.0
2011-06-08 10:55:00,49.05,49.08,48.97,49.08,32600.0,40.2707,40.2953,40.205,40.2953,32600.0
2011-06-08 11:00:00,49.08,49.1,49.04,49.08,60100.0,40.2953,40.3117,40.2625,40.2953,60100.0
2011-06-08 11:05:00,49.09,49.09,48.97,48.98,62700.0,40.3035,40.3035,40.205,40.2132,62700.0
2011-06-08 11:10:00,48.98,48.98,48.84,48.85,55800.0,40.2132,40.2132,40.0983,40.1065,55800.0
2011-06-08 11:15:00,48.84,48.88,48.8,48.86,46700.0,40.0983,40.1311,40.0654,40.1147,46700.0
2011-06-08 11:20:00,48.86,48.88,48.81,48.87,38800.0,40.1147,40.1311,40.0736,40.1229,38800.0
2011-06-08 11:25:00,48.87,48.89,48.77,48.8,65000.0,40.1229,40.1393,40.0408,40.0654,65000.0
2011-06-08 11:30:00,48.8,48.8,48.75,48.77,46900.0,40.0654,40.0654,40.0244,40.0408,46900.0
2011-06-08 11:35:00,48.78,48.8,48.72,48.74,41400.0,40.049,40.0654,39.9998,40.0162,41400.0
2011-06-08 11:40:00,48.73,48.73,48.6,48.64,86500.0,40.008,40.008,39.9012,39.9341,86500.0
2011-06-08 11:45:00,48.63,48.69,48.55,48.62,94600.0,39.9259,39.9751,39.8602,39.9177,94600.0
2011-06-08 11:50:00,48.62,48.68,48.59,48.67,46000.0,39.9177,39.9669,39.893,39.9587,46000.0
2011-06-08 11:55:00,48.68,48.8,48.67,48.79,57900.0,39.9669,40.0654,39.9587,40.0572,57900.0
2011-06-08 12:00:00,48.8,48.84,48.76,48.83,36300.0,40.0654,40.0983,40.0326,40.0901,36300.0
2011-06-08 12:05:00,48.84,48.89,48.83,48.89,34700.0,40.0983,40.1393,40.0901,40.1393,34700.0
2011-06-08 12:10:00,48.89,48.94,48.87,48.87,47000.0,40.1393,40.1804,40.1229,40.1229,47000.0
2011-06-08 12:15:00,48.87,48.87,48.83,48.86,19100.0,40.1229,40.1229,40.0901,40.1147,19100.0
2011-06-08 12:20:00,48.85,48.88,48.74,48.77,102200.0,40.1065,40.1311,40.0162,40.0408,102200.0
2011-06-08 12:25:00,48.77,48.79,48.7,48.73,53100.0,40.0408,40.0572,39.9833,40.008,53100.0
2011-06-08 12:30:00,48.73,48.75,48.68,48.69,32400.0,40.008,40.0244,39.9669,39.9751,32400.0
2011-06-08 12:35:00,48.68,48.68,48.6,48.61,74100.0,39.9669,39.9669,39.9012,39.9094,74100.0
2011-06-08 12:40:00,48.61,48.65,48.56,48.62,33100.0,39.9094,39.9423,39.8684,39.9177,33100.0
2011-06-08 12:45:00,48.63,48.69,48.61,48.61,33900.0,39.9259,39.9751,39.9094,39.9094,33900.0
2011-06-08 12:50:00,48.62,48.66,48.59,48.61,42700.0,39.9177,39.9505,39.893,39.9094,42700.0
2011-06-08 12:55:00,48.61,48.71,48.6,48.7,52000.0,39.9094,39.9915,39.9012,39.9833,52000.0
2011-06-08 13:00:00,48.71,48.73,48.66,48.7,60800.0,39.9915,40.008,39.9505,39.9833,60800.0
2011-06-08 13:05:00,48.7,48.77,48.66,48.66,51500.0,39.9833,40.0408,39.9505,39.9505,51500.0
2011-06-08 13:10:00,48.67,48.7,48.66,48.7,29500.0,39.9587,39.9833,39.9505,39.9833,29500.0
2011-06-08 13:15:00,48.7,48.75,48.69,48.75,36000.0,39.9833,40.0244,39.9751,40.0244,36000.0
2011-06-08 13:20:00,48.74,48.75,48.64,48.66,64500.0,40.0162,40.0244,39.9341,39.9505,64500.0
2011-06-08 13:25:00,48.66,48.69,48.59,48.63,56700.0,39.9505,39.9751,39.893,39.9259,56700.0
2011-06-08 13:30:00,48.64,48.64,48.51,48.54,75800.0,39.9341,39.9341,39.8273,39.852,75800.0
2011-06-08 13:35:00,48.54,48.58,48.47,48.54,88600.0,39.852,39.8848,39.7945,39.852,88600.0
2011-06-08 13:40:00,48.54,48.59,48.51,48.59,41400.0,39.852,39.893,39.8273,39.893,41400.0
2011-06-08 13:45:00,48.59,48.62,48.55,48.56,73800.0,39.893,39.9177,39.8602,39.8684,73800.0
2011-06-08 13:50:00,48.56,48.59,48.52,48.55,40200.0,39.8684,39.893,39.8356,39.8602,40200.0
2011-06-08 13:55:00,48.54,48.54,48.41,48.5,89400.0,39.852,39.852,39.7452,39.8191,89400.0
2011-06-08 14:00:00,48.5,48.63,48.48,48.58,57900.0,39.8191,39.9259,39.8027,39.8848,57900.0
2011-06-08 14:05:00,48.58,48.62,48.52,48.57,50900.0,39.8848,39.9177,39.8356,39.8766,50900.0
2011-06-08 14:10:00,48.57,48.57,48.38,48.45,149000.0,39.8766,39.8766,39.7206,39.7781,149000.0
2011-06-08 14:15:00,48.44,48.54,48.41,48.44,129600.0,39.7699,39.852,39.7452,39.7699,129600.0
2011-06-08 14:20:00,48.44,48.45,48.1,48.14,301700.0,39.7699,39.7781,39.4907,39.5236,301700.0
2011-06-08 14:25:00,48.15,48.2,48.02,48.1,281200.0,39.5318,39.5728,39.425,39.4907,281200.0
2011-06-08 14:30:00,48.11,48.16,48.05,48.07,311200.0,39.4989,39.54,39.4497,39.4661,311200.0
2011-06-08 14:35:00,48.08,48.29,48.07,48.24,229900.0,39.4743,39.6467,39.4661,39.6057,229900.0
2011-06-08 14:40:00,48.25,48.32,48.24,48.27,83800.0,39.6139,39.6713,39.6057,39.6303,83800.0
2011-06-08 14:45:00,48.27,48.32,48.22,48.26,83300.0,39.6303,39.6713,39.5892,39.6221,83300.0
2011-06-08 14:50:00,48.26,48.3,48.19,48.26,100700.0,39.6221,39.6549,39.5646,39.6221,100700.0
2011-06-08 14:55:00,48.25,48.32,48.24,48.26,84600.0,39.6139,39.6713,39.6057,39.6221,84600.0
2011-06-08 15:00:00,48.27,48.27,48.15,48.25,110100.0,39.6303,39.6303,39.5318,39.6139,110100.0
2011-06-08 15:05:00,48.25,48.25,48.19,48.21,81400.0,39.6139,39.6139,39.5646,39.581,81400.0
2011-06-08 15:10:00,48.22,48.25,48.13,48.16,180200.0,39.5892,39.6139,39.5154,39.54,180200.0
2011-06-08 15:15:00,48.17,48.17,47.94,47.95,239000.0,39.5482,39.5482,39.3594,39.3676,239000.0
2011-06-08 15:20:00,47.95,48.03,47.93,47.98,117300.0,39.3676,39.4333,39.3512,39.3922,117300.0
2011-06-08 15:25:00,47.98,48.07,47.96,48.03,244000.0,39.3922,39.4661,39.3758,39.4333,244000.0
2011-06-08 15:30:00,48.02,48.13,48.02,48.02,158900.0,39.425,39.5154,39.425,39.425,158900.0
2011-06-08 15:35:00,48.02,48.03,47.94,47.95,225000.0,39.425,39.4333,39.3594,39.3676,225000.0
2011-06-08 15:40:00,47.95,48.08,47.93,48.07,159300.0,39.3676,39.4743,39.3512,39.4661,159300.0
2011-06-08 15:45:00,48.07,48.18,48.06,48.14,233000.0,39.4661,39.5564,39.4579,39.5236,233000.0
2011-06-08 15:50:00,48.14,48.16,48.1,48.1,166200.0,39.5236,39.54,39.4907,39.4907,166200.0
2011-06-08 15:55:00,48.11,48.16,48.09,48.1,313500.0,39.4989,39.54,39.4825,39.4907,313500.0
2011-06-09 09:30:00,48.02,48.25,47.91,48.2,236000.0,39.425,39.6139,39.3347,39.5728,236000.0
2011-06-09 09:35:00,48.19,48.33,48.14,48.25,187300.0,39.5646,39.6796,39.5236,39.6139,187300.0
2011-06-09 09:40:00,48.25,48.35,48.24,48.32,239400.0,39.6139,39.696,39.6057,39.6713,239400.0
2011-06-09 09:45:00,48.31,48.36,48.26,48.34,238500.0,39.6631,39.7042,39.6221,39.6878,238500.0
2011-06-09 09:50:00,48.34,48.45,48.28,48.38,162600.0,39.6878,39.7781,39.6385,39.7206,162600.0
2011-06-09 09:55:00,48.37,48.43,48.31,48.36,209600.0,39.7124,39.7617,39.6631,39.7042,209600.0
2011-06-09 10:00:00,48.37,48.46,48.32,48.46,71400.0,39.7124,39.7863,39.6713,39.7863,71400.0
2011-06-09 10:05:00,48.46,48.48,48.4,48.43,88300.0,39.7863,39.8027,39.737,39.7617,88300.0
2011-06-09 10:10:00,48.43,48.47,48.43,48.44,78600.0,39.7617,39.7945,39.7617,39.7699,78600.0
2011-06-09 10:15:00,48.45,48.45,48.37,48.44,54400.0,39.7781,39.7781,39.7124,39.7699,54400.0
2011-06-09 10:20:00,48.45,48.47,48.39,48.44,94500.0,39.7781,39.7945,39.7288,39.7699,94500.0
2011-06-09 10:25:00,48.44,48.46,48.41,48.42,131200.0,39.7699,39.7863,39.7452,39.7534,131200.0
2011-06-09 10:30:00,48.43,48.49,48.42,48.44,114100.0,39.7617,39.8109,39.7534,39.7699,114100.0
2011-06-09 10:35:00,48.44,48.49,48.4,48.43,106500.0,39.7699,39.8109,39.737,39.7617,106500.0
2011-06-09 10:40:00,48.43,48.5,48.43,48.46,116100.0,39.7617,39.8191,39.7617,39.7863,116100.0
2011-06-09 10:45:00,48.46,48.6,48.45,48.59,53800.0,39.7863,39.9012,39.7781,39.893,53800.0
2011-06-09 10:50:00,48.6,48.68,48.56,48.58,70200.0,39.9012,39.9669,39.8684,39.8848,70200.0
2011-06-09 10:55:00,48.59,48.65,48.57,48.59,56700.0,39.893,39.9423,39.8766,39.893,56700.0
2011-06-09 11:00:00,48.6,48.62,48.55,48.6,59000.0,39.9012,39.9177,39.8602,39.9012,59000.0
2011-06-09 11:05:00,48.6,48.67,48.58,48.58,53100.0,39.9012,39.9587,39.8848,39.8848,53100.0
2011-06-09 11:10:00,48.59,48.62,48.52,48.6,56300.0,39.893,39.9177,39.8356,39.9012,56300.0
2011-06-09 11:15:00,48.6,48.65,48.59,48.64,43900.0,39.9012,39.9423,39.893,39.9341,43900.0
2011-06-09 11:20:00,48.63,48.66,48.62,48.65,38500.0,39.9259,39.9505,39.9177,39.9423,38500.0
2011-06-09 11:25:00,48.64,48.7,48.6,48.7,75100.0,39.9341,39.9833,39.9012,39.9833,75100.0
2011-06-09 11:30:00,48.7,48.71,48.65,48.65,66600.0,39.9833,39.9915,39.9423,39.9423,66600.0
2011-06-09 11:35:00,48.66,48.7,48.65,48.66,80700.0,39.9505,39.9833,39.9423,39.9505,80700.0
2011-06-09 11:40:00,48.66,48.7,48.62,48.7,66300.0,39.9505,39.9833,39.9177,39.9833,66300.0
2011-06-09 11:45:00,48.7,48.82,48.69,48.81,74400.0,39.9833,40.0819,39.9751,40.0736,74400.0
2011-06-09 11:50:00,48.81,48.96,48.81,48.95,129000.0,40.0736,40.1968,40.0736,40.1886,129000.0
2011-06-09 11:55:00,48.96,49.0,48.94,48.96,89600.0,40.1968,40.2296,40.1804,40.1968,89600.0
2011-06-09 12:00:00,48.96,48.97,48.9,48.97,61400.0,40.1968,40.205,40.1475,40.205,61400.0
2011-06-09 12:05:00,48.97,49.01,48.95,48.98,66500.0,40.205,40.2378,40.1886,40.2132,66500.0
2011-06-09 12:10:00,48.98,49.0,48.9,48.9,53500.0,40.2132,40.2296,40.1475,40.1475,53500.0
2011-06-09 12:15:00,48.9,48.92,48.86,48.87,19900.0,40.1475,40.164,40.1147,40.1229,19900.0
2011-06-09 12:20:00,48.88,48.88,48.79,48.81,63300.0,40.1311,40.1311,40.0572,40.0736,63300.0
2011-06-09 12:25:00,48.81,48.84,48.75,48.84,50700.0,40.0736,40.0983,40.0244,40.0983,50700.0
2011-06-09 12:30:00,48.83,48.87,48.75,48.75,67200.0,40.0901,40.1229,40.0244,40.0244,67200.0
2011-06-09 12:35:00,48.76,48.76,48.7,48.73,37700.0,40.0326,40.0326,39.9833,40.008,37700.0
2011-06-09 12:40:00,48.73,48.81,48.73,48.79,48100.0,40.008,40.0736,40.008,40.0572,48100.0
2011-06-09 12:45:00,48.79,48.91,48.78,48.81,53900.0,40.0572,40.1557,40.049,40.0736,53900.0
2011-06-09 12:50:00,48.81,48.89,48.81,48.89,45800.0,40.0736,40.1393,40.0736,40.1393,45800.0
2011-06-09 12:55:00,48.89,48.9,48.85,48.87,46200.0,40.1393,40.1475,40.1065,40.1229,46200.0
2011-06-09 13:00:00,48.87,48.95,48.87,48.91,66900.0,40.1229,40.1886,40.1229,40.1557,66900.0
2011-06-09 13:05:00,48.91,48.94,48.89,48.92,35400.0,40.1557,40.1804,40.1393,40.164,35400.0
2011-06-09 13:10:00,48.92,48.93,48.84,48.87,61200.0,40.164,40.1722,40.0983,40.1229,61200.0
2011-06-09 13:15:00,48.87,48.89,48.84,48.87,69600.0,40.1229,40.1393,40.0983,40.1229,69600.0
2011-06-09 13:20:00,48.87,48.88,48.83,48.84,47300.0,40.1229,40.1311,40.0901,40.0983,47300.0
2011-06-09 13:25:00,48.84,48.84,48.77,48.77,71500.0,40.0983,40.0983,40.0408,40.0408,71500.0
2011-06-09 13:30:00,48.78,48.79,48.72,48.72,88000.0,40.049,40.0572,39.9998,39.9998,88000.0
2011-06-09 13:35:00,48.72,48.73,48.66,48.69,47500.0,39.9998,40.008,39.9505,39.9751,47500.0
2011-06-09 13:40:00,48.69,48.71,48.68,48.71,19400.0,39.9751,39.9915,39.9669,39.9915,19400.0
2011-06-09 13:45:00,48.71,48.74,48.66,48.66,34100.0,39.9915,40.0162,39.9505,39.9505,34100.0
2011-06-09 13:50:00,48.66,48.68,48.64,48.64,49100.0,39.9505,39.9669,39.9341,39.9341,49100.0
2011-06-09 13:55:00,48.65,48.66,48.57,48.58,63500.0,39.9423,39.9505,39.8766,39.8848,63500.0
2011-06-09 14:00:00,48.59,48.62,48.57,48.58,65800.0,39.893,39.9177,39.8766,39.8848,65800.0
2011-06-09 14:05:00,48.57,48.58,48.55,48.58,51600.0,39.8766,39.8848,39.8602,39.8848,51600.0
2011-06-09 14:10:00,48.58,48.63,48.57,48.61,58600.0,39.8848,39.9259,39.8766,39.9094,58600.0
2011-06-09 14:15:00,48.61,48.62,48.56,48.56,58300.0,39.9094,39.9177,39.8684,39.8684,58300.0
2011-06-09 14:20:00,48.57,48.57,48.45,48.45,81600.0,39.8766,39.8766,39.7781,39.7781,81600.0
2011-06-09 14:25:00,48.46,48.51,48.45,48.47,52400.0,39.7863,39.8273,39.7781,39.7945,52400.0
2011-06-09 14:30:00,48.47,48.5,48.43,48.43,46400.0,39.7945,39.8191,39.7617,39.7617,46400.0
2011-06-09 14:35:00,48.43,48.46,48.39,48.46,63500.0,39.7617,39.7863,39.7288,39.7863,63500.0
2011-06-09 14:40:00,48.46,48.5,48.45,48.5,40500.0,39.7863,39.8191,39.7781,39.8191,40500.0
2011-06-09 14:45:00,48.5,48.52,48.5,48.52,24700.0,39.8191,39.8356,39.8191,39.8356,24700.0
2011-06-09 14:50:00,48.51,48.61,48.51,48.61,50000.0,39.8273,39.9094,39.8273,39.9094,50000.0
2011-06-09 14:55:00,48.61,48.63,48.59,48.6,54900.0,39.9094,39.9259,39.893,39.9012,54900.0
2011-06-09 15:00:00,48.6,48.62,48.56,48.61,49800.0,39.9012,39.9177,39.8684,39.9094,49800.0
2011-06-09 15:05:00,48.62,48.62,48.55,48.55,30300.0,39.9177,39.9177,39.8602,39.8602,30300.0
2011-06-09 15:10:00,48.56,48.58,48.55,48.56,26600.0,39.8684,39.8848,39.8602,39.8684,26600.0
2011-06-09 15:15:00,48.56,48.57,48.5,48.5,46100.0,39.8684,39.8766,39.8191,39.8191,46100.0
2011-06-09 15:20:00,48.5,48.55,48.41,48.41,152600.0,39.8191,39.8602,39.7452,39.7452,152600.0
2011-06-09 15:25:00,48.42,48.51,48.41,48.51,42100.0,39.7534,39.8273,39.7452,39.8273,42100.0
2011-06-09 15:30:00,48.51,48.54,48.36,48.37,133000.0,39.8273,39.852,39.7042,39.7124,133000.0
2011-06-09 15:35:00,48.36,48.47,48.36,48.43,87700.0,39.7042,39.7945,39.7042,39.7617,87700.0
2011-06-09 15:40:00,48.42,48.5,48.4,48.44,88900.0,39.7534,39.8191,39.737,39.7699,88900.0
2011-06-09 15:45:00,48.43,48.44,48.3,48.34,174200.0,39.7617,39.7699,39.6549,39.6878,174200.0
2011-06-09 15:50:00,48.34,48.43,48.3,48.43,215900.0,39.6878,39.7617,39.6549,39.7617,215900.0
2011-06-09 15:55:00,48.42,48.43,48.33,48.34,288300.0,39.7534,39.7617,39.6796,39.6878,288300.0
2011-06-10 09:30:00,48.2,48.29,47.89,47.95,141300.0,39.5728,39.6467,39.3183,39.3676,141300.0
2011-06-10 09:35:00,47.94,47.99,47.84,47.84,105900.0,39.3594,39.4004,39.2773,39.2773,105900.0
2011-06-10 09:40:00,47.83,47.93,47.82,47.83,85600.0,39.2691,39.3512,39.2608,39.2691,85600.0
2011-06-10 09:45:00,47.82,47.88,47.78,47.79,106900.0,39.2608,39.3101,39.228,39.2362,106900.0
2011-06-10 09:50:00,47.79,47.82,47.68,47.79,114000.0,39.2362,39.2608,39.1459,39.2362,114000.0
2011-06-10 09:55:00,47.79,47.79,47.67,47.73,85700.0,39.2362,39.2362,39.1377,39.187,85700.0
2011-06-10 10:00:00,47.72,47.77,47.68,47.69,110800.0,39.1787,39.2198,39.1459,39.1541,110800.0
2011-06-10 10:05:00,47.7,47.72,47.59,47.62,92400.0,39.1623,39.1787,39.072,39.0966,92400.0
2011-06-10 10:10:00,47.62,47.77,47.61,47.75,65300.0,39.0966,39.2198,39.0884,39.2034,65300.0
2011-06-10 10:15:00,47.75,47.8,47.74,47.75,43000.0,39.2034,39.2444,39.1952,39.2034,43000.0
2011-06-10 10:20:00,47.75,47.75,47.59,47.61,94400.0,39.2034,39.2034,39.072,39.0884,94400.0
2011-06-10 10:25:00,47.61,47.67,47.55,47.67,93700.0,39.0884,39.1377,39.0392,39.1377,93700.0
2011-06-10 10:30:00,47.67,47.68,47.51,47.57,53400.0,39.1377,39.1459,39.0063,39.0556,53400.0
2011-06-10 10:35:00,47.58,47.63,47.56,47.58,55400.0,39.0638,39.1048,39.0474,39.0638,55400.0
2011-06-10 10:40:00,47.58,47.58,47.51,47.58,105100.0,39.0638,39.0638,39.0063,39.0638,105100.0
2011-06-10 10:45:00,47.57,47.63,47.52,47.62,59500.0,39.0556,39.1048,39.0145,39.0966,59500.0
2011-06-10 10:50:00,47.63,47.68,47.55,47.6,60000.0,39.1048,39.1459,39.0392,39.0802,60000.0
2011-06-10 10:55:00,47.6,47.68,47.59,47.64,86000.0,39.0802,39.1459,39.072,39.1131,86000.0
2011-06-10 11:00:00,47.64,47.65,47.54,47.58,62200.0,39.1131,39.1213,39.031,39.0638,62200.0
2011-06-10 11:05:00,47.58,47.58,47.44,47.48,86700.0,39.0638,39.0638,38.9489,38.9817,86700.0
2011-06-10 11:10:00,47.47,47.52,47.43,47.5,62900.0,38.9735,39.0145,38.9406,38.9981,62900.0
2011-06-10 11:15:00,47.49,47.55,47.49,47.54,90500.0,38.9899,39.0392,38.9899,39.031,90500.0
2011-06-10 11:20:00,47.54,47.62,47.53,47.61,49500.0,39.031,39.0966,39.0227,39.0884,49500.0
2011-06-10 11:25:00,47.62,47.65,47.58,47.6,47000.0,39.0966,39.1213,39.0638,39.0802,47000.0
2011-06-10 11:30:00,47.61,47.62,47.56,47.56,57300.0,39.0884,39.0966,39.0474,39.0474,57300.0
2011-06-10 11:35:00,47.56,47.62,47.47,47.5,53900.0,39.0474,39.0966,38.9735,38.9981,53900.0
2011-06-10 11:40:00,47.51,47.64,47.51,47.63,46400.0,39.0063,39.1131,39.0063,39.1048,46400.0
2011-06-10 11:45:00,47.63,47.65,47.62,47.63,47700.0,39.1048,39.1213,39.0966,39.1048,47700.0
2011-06-10 11:50:00,47.63,47.66,47.58,47.61,26600.0,39.1048,39.1295,39.0638,39.0884,26600.0
2011-06-10 11:55:00,47.61,47.64,47.55,47.57,75800.0,39.0884,39.1131,39.0392,39.0556,75800.0
2011-06-10 12:00:00,47.57,47.67,47.57,47.63,67600.0,39.0556,39.1377,39.0556,39.1048,67600.0
2011-06-10 12:05:00,47.63,47.64,47.59,47.63,26700.0,39.1048,39.1131,39.072,39.1048,26700.0
2011-06-10 12:10:00,47.62,47.62,47.52,47.53,36300.0,39.0966,39.0966,39.0145,39.0227,36300.0
2011-06-10 12:15:00,47.53,47.61,47.51,47.61,37600.0,39.0227,39.0884,39.0063,39.0884,37600.0
2011-06-10 12:20:00,47.61,47.62,47.55,47.55,36500.0,39.0884,39.0966,39.0392,39.0392,36500.0
2011-06-10 12:25:00,47.55,47.57,47.49,47.5,58100.0,39.0392,39.0556,38.9899,38.9981,58100.0
2011-06-10 12:30:00,47.51,47.62,47.49,47.61,76700.0,39.0063,39.0966,38.9899,39.0884,76700.0
2011-06-10 12:35:00,47.61,47.65,47.58,47.61,50300.0,39.0884,39.1213,39.0638,39.0884,50300.0
2011-06-10 12:40:00,47.62,47.62,47.55,47.56,30100.0,39.0966,39.0966,39.0392,39.0474,30100.0
2011-06-10 12:45:00,47.56,47.58,47.51,47.51,31000.0,39.0474,39.0638,39.0063,39.0063,31000.0
2011-06-10 12:50:00,47.51,47.58,47.5,47.52,64400.0,39.0063,39.0638,38.9981,39.0145,64400.0
2011-06-10 12:55:00,47.53,47.54,47.46,47.48,71700.0,39.0227,39.031,38.9653,38.9817,71700.0
2011-06-10 13:00:00,47.48,47.49,47.45,47.49,90800.0,38.9817,38.9899,38.9571,38.9899,90800.0
2011-06-10 13:05:00,47.48,47.51,47.45,47.45,52800.0,38.9817,39.0063,38.9571,38.9571,52800.0
2011-06-10 13:10:00,47.46,47.47,47.41,47.44,75600.0,38.9653,38.9735,38.9242,38.9489,75600.0
2011-06-10 13:15:00,47.43,47.45,47.38,47.41,53400.0,38.9406,38.9571,38.8996,38.9242,53400.0
2011-06-10 13:20:00,47.41,47.45,47.41,47.44,42100.0,38.9242,38.9571,38.9242,38.9489,42100.0
2011-06-10 13:25:00,47.43,47.52,47.43,47.52,40600.0,38.9406,39.0145,38.9406,39.0145,40600.0
2011-06-10 13:30:00,47.52,47.52,47.45,47.48,32300.0,39.0145,39.0145,38.9571,38.9817,32300.0
2011-06-10 13:35:00,47.48,47.48,47.41,47.44,25500.0,38.9817,38.9817,38.9242,38.9489,25500.0
2011-06-10 13:40:00,47.44,47.45,47.39,47.4,40800.0,38.9489,38.9571,38.9078,38.916,40800.0
2011-06-10 13:45:00,47.39,47.41,47.35,47.37,96900.0,38.9078,38.9242,38.875,38.8914,96900.0
2011-06-10 13:50:00,47.38,47.39,47.33,47.38,48100.0,38.8996,38.9078,38.8585,38.8996,48100.0
2011-06-10 13:55:00,47.38,47.39,47.34,47.39,40400.0,38.8996,38.9078,38.8668,38.9078,40400.0
2011-06-10 14:00:00,47.39,47.66,47.39,47.64,176900.0,38.9078,39.1295,38.9078,39.1131,176900.0
2011-06-10 14:05:00,47.65,47.83,47.59,47.71,216100.0,39.1213,39.2691,39.072,39.1705,216100.0
2011-06-10 14:10:00,47.71,47.87,47.69,47.87,116400.0,39.1705,39.3019,39.1541,39.3019,116400.0
2011-06-10 14:15:00,47.87,47.94,47.79,47.92,104100.0,39.3019,39.3594,39.2362,39.3429,104100.0
2011-06-10 14:20:00,47.92,47.95,47.8,47.89,93500.0,39.3429,39.3676,39.2444,39.3183,93500.0
2011-06-10 14:25:00,47.87,47.98,47.86,47.86,84100.0,39.3019,39.3922,39.2937,39.2937,84100.0
2011-06-10 14:30:00,47.86,47.98,47.82,47.83,66600.0,39.2937,39.3922,39.2608,39.2691,66600.0
2011-06-10 14:35:00,47.83,47.91,47.77,47.78,58100.0,39.2691,39.3347,39.2198,39.228,58100.0
2011-06-10 14:40:00,47.78,47.86,47.73,47.76,57000.0,39.228,39.2937,39.187,39.2116,57000.0
2011-06-10 14:45:00,47.75,47.87,47.75,47.86,33600.0,39.2034,39.3019,39.2034,39.2937,33600.0
2011-06-10 14:50:00,47.86,47.93,47.84,47.92,36700.0,39.2937,39.3512,39.2773,39.3429,36700.0
2011-06-10 14:55:00,47.92,48.09,47.89,48.08,82200.0,39.3429,39.4825,39.3183,39.4743,82200.0
2011-06-10 15:00:00,48.07,48.09,47.94,47.97,75900.0,39.4661,39.4825,39.3594,39.384,75900.0
2011-06-10 15:05:00,47.97,48.01,47.86,47.93,74600.0,39.384,39.4168,39.2937,39.3512,74600.0
2011-06-10 15:10:00,47.93,47.99,47.9,47.95,88000.0,39.3512,39.4004,39.3265,39.3676,88000.0
2011-06-10 15:15:00,47.95,48.08,47.94,48.08,80300.0,39.3676,39.4743,39.3594,39.4743,80300.0
2011-06-10 15:20:00,48.08,48.11,48.06,48.09,133800.0,39.4743,39.4989,39.4579,39.4825,133800.0
2011-06-10 15:25:00,48.09,48.1,47.94,47.98,73300.0,39.4825,39.4907,39.3594,39.3922,73300.0
2011-06-10 15:30:00,47.98,48.02,47.91,47.95,104200.0,39.3922,39.425,39.3347,39.3676,104200.0
2011-06-10 15:35:00,47.95,47.98,47.88,47.93,121500.0,39.3676,39.3922,39.3101,39.3512,121500.0
2011-06-10 15:40:00,47.93,47.98,47.81,47.82,142700.0,39.3512,39.3922,39.2526,39.2608,142700.0
2011-06-10 15:45:00,47.82,47.84,47.72,47.79,194300.0,39.2608,39.2773,39.1787,39.2362,194300.0
2011-06-10 15:50:00,47.79,47.81,47.69,47.7,147800.0,39.2362,39.2526,39.1541,39.1623,147800.0
2011-06-10 15:55:00,47.7,47.79,47.69,47.74,351500.0,39.1623,39.2362,39.1541,39.1952,351500.0
2011-06-13 09:30:00,47.96,48.04,47.9,47.97,76800.0,39.3758,39.4415,39.3265,39.384,76800.0
2011-06-13 09:35:00,47.96,48.1,47.89,47.94,81400.0,39.3758,39.4907,39.3183,39.3594,81400.0
2011-06-13 09:40:00,47.94,48.13,47.93,48.03,53700.0,39.3594,39.5154,39.3512,39.4333,53700.0
2011-06-13 09:45:00,48.03,48.07,47.9,47.9,76000.0,39.4333,39.4661,39.3265,39.3265,76000.0
2011-06-13 09:50:00,47.89,48.02,47.83,47.92,77300.0,39.3183,39.425,39.2691,39.3429,77300.0
2011-06-13 09:55:00,47.91,47.98,47.85,47.85,91700.0,39.3347,39.3922,39.2855,39.2855,91700.0
2011-06-13 10:00:00,47.85,47.94,47.69,47.83,132900.0,39.2855,39.3594,39.1541,39.2691,132900.0
2011-06-13 10:05:00,47.83,47.89,47.74,47.8,92400.0,39.2691,39.3183,39.1952,39.2444,92400.0
2011-06-13 10:10:00,47.8,47.91,47.8,47.8,102600.0,39.2444,39.3347,39.2444,39.2444,102600.0
2011-06-13 10:15:00,47.8,47.85,47.76,47.85,19200.0,39.2444,39.2855,39.2116,39.2855,19200.0
2011-06-13 10:20:00,47.83,47.87,47.75,47.83,81400.0,39.2691,39.3019,39.2034,39.2691,81400.0
2011-06-13 10:25:00,47.82,47.87,47.78,47.85,63000.0,39.2608,39.3019,39.228,39.2855,63000.0
2011-06-13 10:30:00,47.85,47.85,47.77,47.83,35500.0,39.2855,39.2855,39.2198,39.2691,35500.0
2011-06-13 10:35:00,47.84,47.89,47.8,47.84,61000.0,39.2773,39.3183,39.2444,39.2773,61000.0
2011-06-13 10:40:00,47.84,47.84,47.75,47.82,47100.0,39.2773,39.2773,39.2034,39.2608,47100.0
2011-06-13 10:45:00,47.82,47.95,47.82,47.94,116300.0,39.2608,39.3676,39.2608,39.3594,116300.0
2011-06-13 10:50:00,47.94,47.96,47.9,47.91,134700.0,39.3594,39.3758,39.3265,39.3347,134700.0
2011-06-13 10:55:00,47.91,47.92,47.81,47.87,59800.0,39.3347,39.3429,39.2526,39.3019,59800.0
2011-06-13 11:00:00,47.86,47.87,47.73,47.76,77400.0,39.2937,39.3019,39.187,39.2116,77400.0
2011-06-13 11:05:00,47.75,47.84,47.75,47.78,34700.0,39.2034,39.2773,39.2034,39.228,34700.0
2011-06-13 11:10:00,47.79,47.84,47.75,47.82,42600.0,39.2362,39.2773,39.2034,39.2608,42600.0
2011-06-13 11:15:00,47.82,47.86,47.74,47.86,35200.0,39.2608,39.2937,39.1952,39.2937,35200.0
2011-06-13 11:20:00,47.86,47.91,47.81,47.91,28200.0,39.2937,39.3347,39.2526,39.3347,28200.0
2011-06-13 11:25:00,47.9,47.91,47.85,47.9,18900.0,39.3265,39.3347,39.2855,39.3265,18900.0
2011-06-13 11:30:00,47.88,47.92,47.83,47.85,78300.0,39.3101,39.3429,39.2691,39.2855,78300.0
2011-06-13 11:35:00,47.85,47.87,47.79,47.79,72200.0,39.2855,39.3019,39.2362,39.2362,72200.0
2011-06-13 11:40:00,47.78,47.87,47.75,47.85,104600.0,39.228,39.3019,39.2034,39.2855,104600.0
2011-06-13 11:45:00,47.84,47.87,47.8,47.83,60800.0,39.2773,39.3019,39.2444,39.2691,60800.0
2011-06-13 11:50:00,47.82,47.86,47.77,47.86,29000.0,39.2608,39.2937,39.2198,39.2937,29000.0
2011-06-13 11:55:00,47.84,47.85,47.76,47.79,36800.0,39.2773,39.2855,39.2116,39.2362,36800.0
2011-06-13 12:00:00,47.79,47.88,47.78,47.84,37200.0,39.2362,39.3101,39.228,39.2773,37200.0
2011-06-13 12:05:00,47.84,47.87,47.81,47.85,43200.0,39.2773,39.3019,39.2526,39.2855,43200.0
2011-06-13 12:10:00,47.84,47.86,47.78,47.83,37600.0,39.2773,39.2937,39.228,39.2691,37600.0
2011-06-13 12:15:00,47.83,47.85,47.72,47.74,51600.0,39.2691,39.2855,39.1787,39.1952,51600.0
2011-06-13 12:20:00,47.74,47.81,47.65,47.65,141700.0,39.1952,39.2526,39.1213,39.1213,141700.0
2011-06-13 12:25:00,47.65,47.68,47.62,47.65,101500.0,39.1213,39.1459,39.0966,39.1213,101500.0
2011-06-13 12:30:00,47.64,47.79,47.64,47.79,30000.0,39.1131,39.2362,39.1131,39.2362,30000.0
2011-06-13 12:35:00,47.79,47.79,47.7,47.74,110600.0,39.2362,39.2362,39.1623,39.1952,110600.0
2011-06-13 12:40:00,47.74,47.74,47.72,47.73,34500.0,39.1952,39.1952,39.1787,39.187,34500.0
2011-06-13 12:45:00,47.73,47.8,47.72,47.8,142300.0,39.187,39.2444,39.1787,39.2444,142300.0
2011-06-13 12:50:00,47.8,47.82,47.75,47.76,20300.0,39.2444,39.2608,39.2034,39.2116,20300.0
2011-06-13 12:55:00,47.77,47.82,47.75,47.77,38700.0,39.2198,39.2608,39.2034,39.2198,38700.0
2011-06-13 13:00:00,47.78,47.78,47.65,47.65,27300.0,39.228,39.228,39.1213,39.1213,27300.0
2011-06-13 13:05:00,47.66,47.73,47.63,47.71,32300.0,39.1295,39.187,39.1048,39.1705,32300.0
2011-06-13 13:10:00,47.73,47.78,47.68,47.78,40300.0,39.187,39.228,39.1459,39.228,40300.0
2011-06-13 13:15:00,47.77,47.89,47.75,47.89,43200.0,39.2198,39.3183,39.2034,39.3183,43200.0
2011-06-13 13:20:00,47.89,47.9,47.82,47.88,41900.0,39.3183,39.3265,39.2608,39.3101,41900.0
2011-06-13 13:25:00,47.89,47.9,47.84,47.86,17200.0,39.3183,39.3265,39.2773,39.2937,17200.0
2011-06-13 13:30:00,47.87,47.9,47.84,47.84,24300.0,39.3019,39.3265,39.2773,39.2773,24300.0
2011-06-13 13:35:00,47.84,47.9,47.83,47.9,26800.0,39.2773,39.3265,39.2691,39.3265,26800.0
2011-06-13 13:40:00,47.91,47.91,47.86,47.89,27700.0,39.3347,39.3347,39.2937,39.3183,27700.0
2011-06-13 13:45:00,47.89,47.92,47.88,47.89,36700.0,39.3183,39.3429,39.3101,39.3183,36700.0
2011-06-13 13:50:00,47.9,48.04,47.87,48.02,40700.0,39.3265,39.4415,39.3019,39.425,40700.0
2011-06-13 13:55:00,48.01,48.13,48.0,48.13,42000.0,39.4168,39.5154,39.4086,39.5154,42000.0
2011-06-13 14:00:00,48.12,48.15,48.08,48.15,33200.0,39.5071,39.5318,39.4743,39.5318,33200.0
2011-06-13 14:05:00,48.15,48.23,48.14,48.16,79700.0,39.5318,39.5975,39.5236,39.54,79700.0
2011-06-13 14:10:00,48.15,48.21,48.14,48.17,28000.0,39.5318,39.581,39.5236,39.5482,28000.0
2011-06-13 14:15:00,48.17,48.2,48.11,48.12,44300.0,39.5482,39.5728,39.4989,39.5071,44300.0
2011-06-13 14:20:00,48.12,48.16,48.05,48.15,25300.0,39.5071,39.54,39.4497,39.5318,25300.0
2011-06-13 14:25:00,48.14,48.14,48.05,48.11,37300.0,39.5236,39.5236,39.4497,39.4989,37300.0
2011-06-13 14:30:00,48.11,48.14,48.08,48.09,63700.0,39.4989,39.5236,39.4743,39.4825,63700.0
2011-06-13 14:35:00,48.1,48.17,48.1,48.15,74300.0,39.4907,39.5482,39.4907,39.5318,74300.0
2011-06-13 14:40:00,48.14,48.22,48.14,48.21,29600.0,39.5236,39.5892,39.5236,39.581,29600.0
2011-06-13 14:45:00,48.21,48.29,48.21,48.28,76800.0,39.581,39.6467,39.581,39.6385,76800.0
2011-06-13 14:50:00,48.28,48.29,48.19,48.21,51900.0,39.6385,39.6467,39.5646,39.581,51900.0
2011-06-13 14:55:00,48.21,48.22,48.17,48.19,50800.0,39.581,39.5892,39.5482,39.5646,50800.0
2011-06-13 15:00:00,48.18,48.21,48.15,48.21,86100.0,39.5564,39.581,39.5318,39.581,86100.0
2011-06-13 15:05:00,48.2,48.27,48.15,48.17,77700.0,39.5728,39.6303,39.5318,39.5482,77700.0
2011-06-13 15:10:00,48.16,48.22,48.15,48.18,73700.0,39.54,39.5892,39.5318,39.5564,73700.0
2011-06-13 15:15:00,48.18,48.25,48.17,48.22,117400.0,39.5564,39.6139,39.5482,39.5892,117400.0
2011-06-13 15:20:00,48.22,48.26,48.2,48.24,84600.0,39.5892,39.6221,39.5728,39.6057,84600.0
2011-06-13 15:25:00,48.24,48.3,48.24,48.28,60800.0,39.6057,39.6549,39.6057,39.6385,60800.0
2011-06-13 15:30:00,48.27,48.29,48.24,48.28,120800.0,39.6303,39.6467,39.6057,39.6385,120800.0
2011-06-13 15:35:00,48.27,48.29,48.23,48.24,73600.0,39.6303,39.6467,39.5975,39.6057,73600.0
2011-06-13 15:40:00,48.24,48.31,48.23,48.29,144500.0,39.6057,39.6631,39.5975,39.6467,144500.0
2011-06-13 15:45:00,48.29,48.31,48.24,48.28,167200.0,39.6467,39.6631,39.6057,39.6385,167200.0
2011-06-13 15:50:00,48.27,48.3,48.25,48.29,138700.0,39.6303,39.6549,39.6139,39.6467,138700.0
2011-06-13 15:55:00,48.3,48.31,48.22,48.25,286900.0,39.6549,39.6631,39.5892,39.6139,286900.0
2011-06-14 09:30:00,48.54,48.9,48.49,48.63,156600.0,39.852,40.1475,39.8109,39.9259,156600.0
2011-06-14 09:35:00,48.63,48.74,48.59,48.65,82200.0,39.9259,40.0162,39.893,39.9423,82200.0
2011-06-14 09:40:00,48.65,48.94,48.59,48.87,127200.0,39.9423,40.1804,39.893,40.1229,127200.0
2011-06-14 09:45:00,48.88,48.98,48.81,48.97,101600.0,40.1311,40.2132,40.0736,40.205,101600.0
2011-06-14 09:50:00,48.98,49.14,48.97,49.08,109700.0,40.2132,40.3446,40.205,40.2953,109700.0
2011-06-14 09:55:00,49.08,49.14,49.0,49.13,170600.0,40.2953,40.3446,40.2296,40.3364,170600.0
2011-06-14 10:00:00,49.12,49.14,48.87,48.97,138100.0,40.3282,40.3446,40.1229,40.205,138100.0
2011-06-14 10:05:00,48.96,48.98,48.76,48.81,121400.0,40.1968,40.2132,40.0326,40.0736,121400.0
2011-06-14 10:10:00,48.8,48.8,48.51,48.54,82900.0,40.0654,40.0654,39.8273,39.852,82900.0
2011-06-14 10:15:00,48.54,48.64,48.54,48.63,74900.0,39.852,39.9341,39.852,39.9259,74900.0
2011-06-14 10:20:00,48.64,48.79,48.63,48.78,28500.0,39.9341,40.0572,39.9259,40.049,28500.0
2011-06-14 10:25:00,48.79,48.81,48.71,48.77,66600.0,40.0572,40.0736,39.9915,40.0408,66600.0
2011-06-14 10:30:00,48.77,48.96,48.77,48.88,66500.0,40.0408,40.1968,40.0408,40.1311,66500.0
2011-06-14 10:35:00,48.87,48.9,48.8,48.83,167300.0,40.1229,40.1475,40.0654,40.0901,167300.0
2011-06-14 10:40:00,48.84,48.85,48.68,48.69,97700.0,40.0983,40.1065,39.9669,39.9751,97700.0
2011-06-14 10:45:00,48.7,48.74,48.65,48.68,40400.0,39.9833,40.0162,39.9423,39.9669,40400.0
2011-06-14 10:50:00,48.65,48.66,48.59,48.64,36000.0,39.9423,39.9505,39.893,39.9341,36000.0
2011-06-14 10:55:00,48.65,48.65,48.56,48.57,29600.0,39.9423,39.9423,39.8684,39.8766,29600.0
2011-06-14 11:00:00,48.56,48.56,48.46,48.52,51700.0,39.8684,39.8684,39.7863,39.8356,51700.0
2011-06-14 11:05:00,48.51,48.56,48.45,48.55,45100.0,39.8273,39.8684,39.7781,39.8602,45100.0
2011-06-14 11:10:00,48.56,48.56,48.48,48.48,105600.0,39.8684,39.8684,39.8027,39.8027,105600.0
2011-06-14 11:15:00,48.47,48.48,48.4,48.4,47800.0,39.7945,39.8027,39.737,39.737,47800.0
2011-06-14 11:20:00,48.4,48.46,48.37,48.38,37800.0,39.737,39.7863,39.7124,39.7206,37800.0
2011-06-14 11:25:00,48.38,48.38,48.33,48.34,23300.0,39.7206,39.7206,39.6796,39.6878,23300.0
2011-06-14 11:30:00,48.34,48.41,48.34,48.4,32400.0,39.6878,39.7452,39.6878,39.737,32400.0
2011-06-14 11:35:00,48.4,48.47,48.4,48.47,43700.0,39.737,39.7945,39.737,39.7945,43700.0
2011-06-14 11:40:00,48.46,48.53,48.46,48.5,26900.0,39.7863,39.8438,39.7863,39.8191,26900.0
2011-06-14 11:45:00,48.49,48.5,48.44,48.46,33300.0,39.8109,39.8191,39.7699,39.7863,33300.0
2011-06-14 11:50:00,48.45,48.58,48.44,48.57,45000.0,39.7781,39.8848,39.7699,39.8766,45000.0
2011-06-14 11:55:00,48.56,48.65,48.56,48.64,49700.0,39.8684,39.9423,39.8684,39.9341,49700.0
2011-06-14 12:00:00,48.63,48.67,48.62,48.63,67800.0,39.9259,39.9587,39.9177,39.9259,67800.0
2011-06-14 12:05:00,48.63,48.65,48.58,48.59,37200.0,39.9259,39.9423,39.8848,39.893,37200.0
2011-06-14 12:10:00,48.58,48.58,48.45,48.48,49800.0,39.8848,39.8848,39.7781,39.8027,49800.0
2011-06-14 12:15:00,48.48,48.51,48.46,48.48,114400.0,39.8027,39.8273,39.7863,39.8027,114400.0
2011-06-14 12:20:00,48.49,48.51,48.47,48.49,44400.0,39.8109,39.8273,39.7945,39.8109,44400.0
2011-06-14 12:25:00,48.49,48.55,48.49,48.54,13900.0,39.8109,39.8602,39.8109,39.852,13900.0
2011-06-14 12:30:00,48.54,48.55,48.49,48.51,35100.0,39.852,39.8602,39.8109,39.8273,35100.0
2011-06-14 12:35:00,48.51,48.51,48.42,48.42,32500.0,39.8273,39.8273,39.7534,39.7534,32500.0
2011-06-14 12:40:00,48.43,48.5,48.39,48.48,32400.0,39.7617,39.8191,39.7288,39.8027,32400.0
2011-06-14 12:45:00,48.47,48.48,48.44,48.47,22900.0,39.7945,39.8027,39.7699,39.7945,22900.0
2011-06-14 12:50:00,48.47,48.47,48.4,48.43,83300.0,39.7945,39.7945,39.737,39.7617,83300.0
2011-06-14 12:55:00,48.43,48.44,48.38,48.4,36300.0,39.7617,39.7699,39.7206,39.737,36300.0
2011-06-14 13:00:00,48.4,48.41,48.33,48.34,59500.0,39.737,39.7452,39.6796,39.6878,59500.0
2011-06-14 13:05:00,48.34,48.37,48.33,48.37,46000.0,39.6878,39.7124,39.6796,39.7124,46000.0
2011-06-14 13:10:00,48.37,48.42,48.37,48.39,18300.0,39.7124,39.7534,39.7124,39.7288,18300.0
2011-06-14 13:15:00,48.4,48.42,48.38,48.39,25400.0,39.737,39.7534,39.7206,39.7288,25400.0
2011-06-14 13:20:00,48.39,48.44,48.38,48.44,24600.0,39.7288,39.7699,39.7206,39.7699,24600.0
2011-06-14 13:25:00,48.45,48.45,48.41,48.43,29300.0,39.7781,39.7781,39.7452,39.7617,29300.0
2011-06-14 13:30:00,48.43,48.47,48.4,48.4,52000.0,39.7617,39.7945,39.737,39.737,52000.0
2011-06-14 13:35:00,48.4,48.43,48.37,48.39,66100.0,39.737,39.7617,39.7124,39.7288,66100.0
2011-06-14 13:40:00,48.38,48.38,48.27,48.27,53100.0,39.7206,39.7206,39.6303,39.6303,53100.0
2011-06-14 13:45:00,48.27,48.28,48.16,48.17,75800.0,39.6303,39.6385,39.54,39.5482,75800.0
2011-06-14 13:50:00,48.18,48.21,48.17,48.19,46500.0,39.5564,39.581,39.5482,39.5646,46500.0
2011-06-14 13:55:00,48.19,48.23,48.16,48.17,46200.0,39.5646,39.5975,39.54,39.5482,46200.0
2011-06-14 14:00:00,48.18,48.21,48.15,48.18,51900.0,39.5564,39.581,39.5318,39.5564,51900.0
2011-06-14 14:05:00,48.18,48.19,48.14,48.16,42100.0,39.5564,39.5646,39.5236,39.54,42100.0
2011-06-14 14:10:00,48.17,48.19,48.16,48.19,35200.0,39.5482,39.5646,39.54,39.5646,35200.0
2011-06-14 14:15:00,48.19,48.21,48.16,48.21,30000.0,39.5646,39.581,39.54,39.581,30000.0
2011-06-14 14:20:00,48.21,48.27,48.21,48.26,35700.0,39.581,39.6303,39.581,39.6221,35700.0
2011-06-14 14:25:00,48.26,48.27,48.19,48.21,45900.0,39.6221,39.6303,39.5646,39.581,45900.0
2011-06-14 14:30:00,48.21,48.25,48.18,48.24,57200.0,39.581,39.6139,39.5564,39.6057,57200.0
2011-06-14 14:35:00,48.23,48.25,48.13,48.14,82600.0,39.5975,39.6139,39.5154,39.5236,82600.0
2011-06-14 14:40:00,48.13,48.2,48.13,48.17,43400.0,39.5154,39.5728,39.5154,39.5482,43400.0
2011-06-14 14:45:00,48.17,48.24,48.16,48.22,67400.0,39.5482,39.6057,39.54,39.5892,67400.0
2011-06-14 14:50:00,48.22,48.24,48.18,48.18,67000.0,39.5892,39.6057,39.5564,39.5564,67000.0
2011-06-14 14:55:00,48.18,48.23,48.16,48.22,42000.0,39.5564,39.5975,39.54,39.5892,42000.0
2011-06-14 15:00:00,48.23,48.35,48.23,48.35,125300.0,39.5975,39.696,39.5975,39.696,125300.0
2011-06-14 15:05:00,48.35,48.35,48.25,48.28,133800.0,39.696,39.696,39.6139,39.6385,133800.0
2011-06-14 15:10:00,48.29,48.33,48.25,48.33,40400.0,39.6467,39.6796,39.6139,39.6796,40400.0
2011-06-14 15:15:00,48.33,48.33,48.28,48.3,37800.0,39.6796,39.6796,39.6385,39.6549,37800.0
2011-06-14 15:20:00,48.3,48.31,48.22,48.23,35500.0,39.6549,39.6631,39.5892,39.5975,35500.0
2011-06-14 15:25:00,48.23,48.28,48.2,48.28,62500.0,39.5975,39.6385,39.5728,39.6385,62500.0
2011-06-14 15:30:00,48.29,48.29,48.23,48.24,71800.0,39.6467,39.6467,39.5975,39.6057,71800.0
2011-06-14 15:35:00,48.24,48.24,48.16,48.19,83900.0,39.6057,39.6057,39.54,39.5646,83900.0
2011-06-14 15:40:00,48.2,48.23,48.13,48.17,139900.0,39.5728,39.5975,39.5154,39.5482,139900.0
2011-06-14 15:45:00,48.16,48.21,48.11,48.17,148100.0,39.54,39.581,39.4989,39.5482,148100.0
2011-06-14 15:50:00,48.18,48.18,48.04,48.07,210600.0,39.5564,39.5564,39.4415,39.4661,210600.0
2011-06-14 15:55:00,48.08,48.17,48.07,48.16,401700.0,39.4743,39.5482,39.4661,39.54,401700.0
2011-06-15 09:30:00,48.05,48.05,47.57,47.65,277900.0,39.4497,39.4497,39.0556,39.1213,277900.0
2011-06-15 09:35:00,47.65,47.7,47.54,47.68,199900.0,39.1213,39.1623,39.031,39.1459,199900.0
2011-06-15 09:40:00,47.68,47.75,47.52,47.65,118900.0,39.1459,39.2034,39.0145,39.1213,118900.0
2011-06-15 09:45:00,47.65,47.67,47.6,47.6,77100.0,39.1213,39.1377,39.0802,39.0802,77100.0
2011-06-15 09:50:00,47.6,47.87,47.6,47.85,66000.0,39.0802,39.3019,39.0802,39.2855,66000.0
2011-06-15 09:55:00,47.85,47.88,47.76,47.84,55300.0,39.2855,39.3101,39.2116,39.2773,55300.0
2011-06-15 10:00:00,47.83,47.84,47.72,47.77,65400.0,39.2691,39.2773,39.1787,39.2198,65400.0
2011-06-15 10:05:00,47.78,47.87,47.78,47.84,47100.0,39.228,39.3019,39.228,39.2773,47100.0
2011-06-15 10:10:00,47.85,47.88,47.74,47.75,43800.0,39.2855,39.3101,39.1952,39.2034,43800.0
2011-06-15 10:15:00,47.75,47.79,47.71,47.74,60000.0,39.2034,39.2362,39.1705,39.1952,60000.0
2011-06-15 10:20:00,47.74,47.75,47.64,47.68,40700.0,39.1952,39.2034,39.1131,39.1459,40700.0
2011-06-15 10:25:00,47.68,47.7,47.66,47.67,30000.0,39.1459,39.1623,39.1295,39.1377,30000.0
2011-06-15 10:30:00,47.68,47.77,47.66,47.66,48900.0,39.1459,39.2198,39.1295,39.1295,48900.0
2011-06-15 10:35:00,47.66,47.76,47.58,47.75,87100.0,39.1295,39.2116,39.0638,39.2034,87100.0
2011-06-15 10:40:00,47.75,47.77,47.7,47.73,27400.0,39.2034,39.2198,39.1623,39.187,27400.0
2011-06-15 10:45:00,47.74,47.8,47.74,47.8,42200.0,39.1952,39.2444,39.1952,39.2444,42200.0
2011-06-15 10:50:00,47.8,47.88,47.79,47.81,117500.0,39.2444,39.3101,39.2362,39.2526,117500.0
2011-06-15 10:55:00,47.8,47.86,47.79,47.84,40300.0,39.2444,39.2937,39.2362,39.2773,40300.0
2011-06-15 11:00:00,47.84,47.86,47.8,47.82,54000.0,39.2773,39.2937,39.2444,39.2608,54000.0
2011-06-15 11:05:00,47.81,47.81,47.7,47.73,62700.0,39.2526,39.2526,39.1623,39.187,62700.0
2011-06-15 11:10:00,47.73,47.74,47.68,47.72,28300.0,39.187,39.1952,39.1459,39.1787,28300.0
2011-06-15 11:15:00,47.71,47.84,47.71,47.83,56300.0,39.1705,39.2773,39.1705,39.2691,56300.0
2011-06-15 11:20:00,47.83,47.83,47.75,47.75,56200.0,39.2691,39.2691,39.2034,39.2034,56200.0
2011-06-15 11:25:00,47.75,47.81,47.72,47.78,43700.0,39.2034,39.2526,39.1787,39.228,43700.0
2011-06-15 11:30:00,47.79,47.8,47.7,47.72,43300.0,39.2362,39.2444,39.1623,39.1787,43300.0
2011-06-15 11:35:00,47.72,47.73,47.54,47.57,75300.0,39.1787,39.187,39.031,39.0556,75300.0
2011-06-15 11:40:00,47.56,47.58,47.38,47.43,170200.0,39.0474,39.0638,38.8996,38.9406,170200.0
2011-06-15 11:45:00,47.43,47.44,47.2,47.2,150200.0,38.9406,38.9489,38.7518,38.7518,150200.0
2011-06-15 11:50:00,47.2,47.21,47.09,47.16,210700.0,38.7518,38.76,38.6615,38.719,210700.0
2011-06-15 11:55:00,47.17,47.2,47.03,47.2,130000.0,38.7272,38.7518,38.6122,38.7518,130000.0
2011-06-15 12:00:00,47.2,47.26,47.16,47.26,102500.0,38.7518,38.8011,38.719,38.8011,102500.0
2011-06-15 12:05:00,47.26,47.29,47.23,47.28,119600.0,38.8011,38.8257,38.7764,38.8175,119600.0
2011-06-15 12:10:00,47.28,47.3,47.25,47.29,83400.0,38.8175,38.8339,38.7929,38.8257,83400.0
2011-06-15 12:15:00,47.29,47.31,47.13,47.17,118100.0,38.8257,38.8421,38.6943,38.7272,118100.0
2011-06-15 12:20:00,47.17,47.24,47.13,47.17,177300.0,38.7272,38.7847,38.6943,38.7272,177300.0
2011-06-15 12:25:00,47.16,47.24,46.96,47.24,130400.0,38.719,38.7847,38.5548,38.7847,130400.0
2011-06-15 12:30:00,47.24,47.31,47.21,47.29,40300.0,38.7847,38.8421,38.76,38.8257,40300.0
2011-06-15 12:35:00,47.29,47.35,47.26,47.31,36700.0,38.8257,38.875,38.8011,38.8421,36700.0
2011-06-15 12:40:00,47.32,47.4,47.31,47.33,61200.0,38.8503,38.916,38.8421,38.8585,61200.0
2011-06-15 12:45:00,47.34,47.4,47.33,47.39,36900.0,38.8668,38.916,38.8585,38.9078,36900.0
2011-06-15 12:50:00,47.4,47.44,47.38,47.38,15400.0,38.916,38.9489,38.8996,38.8996,15400.0
2011-06-15 12:55:00,47.38,47.38,47.3,47.33,40400.0,38.8996,38.8996,38.8339,38.8585,40400.0
2011-06-15 13:00:00,47.34,47.41,47.3,47.33,37000.0,38.8668,38.9242,38.8339,38.8585,37000.0
2011-06-15 13:05:00,47.33,47.38,47.3,47.32,24900.0,38.8585,38.8996,38.8339,38.8503,24900.0
2011-06-15 13:10:00,47.31,47.35,47.27,47.35,36300.0,38.8421,38.875,38.8093,38.875,36300.0
2011-06-15 13:15:00,47.36,47.4,47.32,47.32,31500.0,38.8832,38.916,38.8503,38.8503,31500.0
2011-06-15 13:20:00,47.32,47.32,47.25,47.31,35700.0,38.8503,38.8503,38.7929,38.8421,35700.0
2011-06-15 13:25:00,47.3,47.42,47.3,47.38,56500.0,38.8339,38.9324,38.8339,38.8996,56500.0
2011-06-15 13:30:00,47.38,47.41,47.32,47.33,36700.0,38.8996,38.9242,38.8503,38.8585,36700.0
2011-06-15 13:35:00,47.33,47.33,47.23,47.27,46200.0,38.8585,38.8585,38.7764,38.8093,46200.0
2011-06-15 13:40:00,47.27,47.39,47.26,47.36,63400.0,38.8093,38.9078,38.8011,38.8832,63400.0
2011-06-15 13:45:00,47.37,47.38,47.28,47.3,56500.0,38.8914,38.8996,38.8175,38.8339,56500.0
2011-06-15 13:50:00,47.3,47.31,47.24,47.28,49400.0,38.8339,38.8421,38.7847,38.8175,49400.0
2011-06-15 13:55:00,47.28,47.42,47.27,47.41,37100.0,38.8175,38.9324,38.8093,38.9242,37100.0
2011-06-15 14:00:00,47.42,47.5,47.41,47.5,62000.0,38.9324,38.9981,38.9242,38.9981,62000.0
2011-06-15 14:05:00,47.51,47.61,47.5,47.53,57000.0,39.0063,39.0884,38.9981,39.0227,57000.0
2011-06-15 14:10:00,47.53,47.55,47.48,47.5,53200.0,39.0227,39.0392,38.9817,38.9981,53200.0
2011-06-15 14:15:00,47.5,47.51,47.42,47.43,33500.0,38.9981,39.0063,38.9324,38.9406,33500.0
2011-06-15 14:20:00,47.43,47.51,47.4,47.4,52200.0,38.9406,39.0063,38.916,38.916,52200.0
2011-06-15 14:25:00,47.4,47.48,47.4,47.4,41200.0,38.916,38.9817,38.916,38.916,41200.0
2011-06-15 14:30:00,47.4,47.52,47.38,47.5,66100.0,38.916,39.0145,38.8996,38.9981,66100.0
2011-06-15 14:35:00,47.49,47.52,47.44,47.5,47300.0,38.9899,39.0145,38.9489,38.9981,47300.0
2011-06-15 14:40:00,47.5,47.5,47.38,47.38,46100.0,38.9981,38.9981,38.8996,38.8996,46100.0
2011-06-15 14:45:00,47.38,47.49,47.26,47.43,112100.0,38.8996,38.9899,38.8011,38.9406,112100.0
2011-06-15 14:50:00,47.42,47.44,47.31,47.36,109800.0,38.9324,38.9489,38.8421,38.8832,109800.0
2011-06-15 14:55:00,47.35,47.39,47.3,47.32,62900.0,38.875,38.9078,38.8339,38.8503,62900.0
2011-06-15 15:00:00,47.32,47.34,47.19,47.2,201100.0,38.8503,38.8668,38.7436,38.7518,201100.0
2011-06-15 15:05:00,47.2,47.22,47.07,47.12,151800.0,38.7518,38.7682,38.6451,38.6861,151800.0
2011-06-15 15:10:00,47.12,47.2,47.07,47.2,137500.0,38.6861,38.7518,38.6451,38.7518,137500.0
2011-06-15 15:15:00,47.19,47.22,47.12,47.15,61100.0,38.7436,38.7682,38.6861,38.7108,61100.0
2011-06-15 15:20:00,47.15,47.25,47.1,47.25,65800.0,38.7108,38.7929,38.6697,38.7929,65800.0
2011-06-15 15:25:00,47.25,47.35,47.23,47.29,107800.0,38.7929,38.875,38.7764,38.8257,107800.0
2011-06-15 15:30:00,47.3,47.32,47.23,47.26,119200.0,38.8339,38.8503,38.7764,38.8011,119200.0
2011-06-15 15:35:00,47.27,47.31,47.23,47.28,82300.0,38.8093,38.8421,38.7764,38.8175,82300.0
2011-06-15 15:40:00,47.28,47.35,47.26,47.35,114600.0,38.8175,38.875,38.8011,38.875,114600.0
2011-06-15 15:45:00,47.35,47.44,47.33,47.37,252400.0,38.875,38.9489,38.8585,38.8914,252400.0
2011-06-15 15:50:00,47.36,47.39,47.3,47.38,174400.0,38.8832,38.9078,38.8339,38.8996,174400.0
2011-06-15 15:55:00,47.38,47.39,47.25,47.25,372300.0,38.8996,38.9078,38.7929,38.7929,372300.0
2011-06-16 09:30:00,47.25,47.39,46.92,47.03,209600.0,38.7929,38.9078,38.5219,38.6122,209600.0
2011-06-16 09:35:00,47.02,47.37,46.98,47.29,171200.0,38.604,38.8914,38.5712,38.8257,171200.0
2011-06-16 09:40:00,47.29,47.57,47.29,47.54,157200.0,38.8257,39.0556,38.8257,39.031,157200.0
2011-06-16 09:45:00,47.54,47.85,47.52,47.83,108100.0,39.031,39.2855,39.0145,39.2691,108100.0
2011-06-16 09:50:00,47.85,48.0,47.83,47.99,88800.0,39.2855,39.4086,39.2691,39.4004,88800.0
2011-06-16 09:55:00,47.98,47.98,47.81,47.88,99600.0,39.3922,39.3922,39.2526,39.3101,99600.0
2011-06-16 10:00:00,47.88,47.99,47.58,47.98,272000.0,39.3101,39.4004,39.0638,39.3922,272000.0
2011-06-16 10:05:00,47.99,48.12,47.94,48.05,139800.0,39.4004,39.5071,39.3594,39.4497,139800.0
2011-06-16 10:10:00,48.05,48.23,48.05,48.23,170600.0,39.4497,39.5975,39.4497,39.5975,170600.0
2011-06-16 10:15:00,48.22,48.25,48.09,48.14,150300.0,39.5892,39.6139,39.4825,39.5236,150300.0
2011-06-16 10:20:00,48.13,48.3,48.1,48.26,116300.0,39.5154,39.6549,39.4907,39.6221,116300.0
2011-06-16 10:25:00,48.27,48.27,48.18,48.25,74900.0,39.6303,39.6303,39.5564,39.6139,74900.0
2011-06-16 10:30:00,48.25,48.33,48.21,48.32,117400.0,39.6139,39.6796,39.581,39.6713,117400.0
2011-06-16 10:35:00,48.32,48.36,48.26,48.34,80300.0,39.6713,39.7042,39.6221,39.6878,80300.0
2011-06-16 10:40:00,48.34,48.34,48.23,48.26,46700.0,39.6878,39.6878,39.5975,39.6221,46700.0
2011-06-16 10:45:00,48.26,48.27,48.18,48.25,51600.0,39.6221,39.6303,39.5564,39.6139,51600.0
2011-06-16 10:50:00,48.25,48.28,48.19,48.2,43600.0,39.6139,39.6385,39.5646,39.5728,43600.0
2011-06-16 10:55:00,48.21,48.24,48.2,48.22,34300.0,39.581,39.6057,39.5728,39.5892,34300.0
2011-06-16 11:00:00,48.22,48.26,48.15,48.18,122100.0,39.5892,39.6221,39.5318,39.5564,122100.0
2011-06-16 11:05:00,48.17,48.18,48.1,48.16,71200.0,39.5482,39.5564,39.4907,39.54,71200.0
2011-06-16 11:10:00,48.15,48.18,48.08,48.15,57500.0,39.5318,39.5564,39.4743,39.5318,57500.0
2011-06-16 11:15:00,48.15,48.3,48.11,48.27,79400.0,39.5318,39.6549,39.4989,39.6303,79400.0
2011-06-16 11:20:00,48.28,48.35,48.21,48.22,99000.0,39.6385,39.696,39.581,39.5892,99000.0
2011-06-16 11:25:00,48.22,48.31,48.21,48.29,34000.0,39.5892,39.6631,39.581,39.6467,34000.0
2011-06-16 11:30:00,48.29,48.35,48.27,48.32,76700.0,39.6467,39.696,39.6303,39.6713,76700.0
2011-06-16 11:35:00,48.32,48.33,48.26,48.31,48700.0,39.6713,39.6796,39.6221,39.6631,48700.0
2011-06-16 11:40:00,48.31,48.33,48.24,48.25,34400.0,39.6631,39.6796,39.6057,39.6139,34400.0
2011-06-16 11:45:00,48.25,48.34,48.24,48.24,59800.0,39.6139,39.6878,39.6057,39.6057,59800.0
2011-06-16 11:50:00,48.23,48.24,48.2,48.22,42500.0,39.5975,39.6057,39.5728,39.5892,42500.0
2011-06-16 11:55:00,48.22,48.23,48.12,48.18,67100.0,39.5892,39.5975,39.5071,39.5564,67100.0
2011-06-16 12:00:00,48.19,48.28,48.16,48.27,38000.0,39.5646,39.6385,39.54,39.6303,38000.0
2011-06-16 12:05:00,48.27,48.29,48.22,48.24,40100.0,39.6303,39.6467,39.5892,39.6057,40100.0
2011-06-16 12:10:00,48.23,48.25,48.19,48.22,42300.0,39.5975,39.6139,39.5646,39.5892,42300.0
2011-06-16 12:15:00,48.22,48.23,48.18,48.23,31100.0,39.5892,39.5975,39.5564,39.5975,31100.0
2011-06-16 12:20:00,48.23,48.28,48.21,48.25,41400.0,39.5975,39.6385,39.581,39.6139,41400.0
2011-06-16 12:25:00,48.25,48.33,48.23,48.32,44800.0,39.6139,39.6796,39.5975,39.6713,44800.0
2011-06-16 12:30:00,48.3,48.31,48.25,48.26,31100.0,39.6549,39.6631,39.6139,39.6221,31100.0
2011-06-16 12:35:00,48.26,48.27,48.22,48.22,30100.0,39.6221,39.6303,39.5892,39.5892,30100.0
2011-06-16 12:40:00,48.23,48.23,48.16,48.17,21600.0,39.5975,39.5975,39.54,39.5482,21600.0
2011-06-16 12:45:00,48.16,48.17,48.12,48.15,38000.0,39.54,39.5482,39.5071,39.5318,38000.0
2011-06-16 12:50:00,48.16,48.18,48.14,48.18,34100.0,39.54,39.5564,39.5236,39.5564,34100.0
2011-06-16 12:55:00,48.17,48.2,48.13,48.13,47500.0,39.5482,39.5728,39.5154,39.5154,47500.0
2011-06-16 13:00:00,48.13,48.13,48.06,48.11,51200.0,39.5154,39.5154,39.4579,39.4989,51200.0
2011-06-16 13:05:00,48.11,48.17,48.1,48.16,28900.0,39.4989,39.5482,39.4907,39.54,28900.0
2011-06-16 13:10:00,48.16,48.22,48.13,48.2,61000.0,39.54,39.5892,39.5154,39.5728,61000.0
2011-06-16 13:15:00,48.2,48.29,48.2,48.25,71000.0,39.5728,39.6467,39.5728,39.6139,71000.0
2011-06-16 13:20:00,48.26,48.27,48.18,48.23,42100.0,39.6221,39.6303,39.5564,39.5975,42100.0
2011-06-16 13:25:00,48.23,48.25,48.12,48.13,43500.0,39.5975,39.6139,39.5071,39.5154,43500.0
2011-06-16 13:30:00,48.13,48.14,48.0,48.01,98800.0,39.5154,39.5236,39.4086,39.4168,98800.0
2011-06-16 13:35:00,48.02,48.03,47.99,48.0,39800.0,39.425,39.4333,39.4004,39.4086,39800.0
2011-06-16 13:40:00,48.0,48.08,47.99,48.0,117100.0,39.4086,39.4743,39.4004,39.4086,117100.0
2011-06-16 13:45:00,48.01,48.02,47.93,48.01,119200.0,39.4168,39.425,39.3512,39.4168,119200.0
2011-06-16 13:50:00,48.01,48.02,47.89,47.89,61600.0,39.4168,39.425,39.3183,39.3183,61600.0
2011-06-16 13:55:00,47.89,47.92,47.82,47.84,64400.0,39.3183,39.3429,39.2608,39.2773,64400.0
2011-06-16 14:00:00,47.83,47.88,47.82,47.87,72200.0,39.2691,39.3101,39.2608,39.3019,72200.0
2011-06-16 14:05:00,47.86,47.9,47.8,47.88,150100.0,39.2937,39.3265,39.2444,39.3101,150100.0
2011-06-16 14:10:00,47.88,47.88,47.81,47.83,85100.0,39.3101,39.3101,39.2526,39.2691,85100.0
2011-06-16 14:15:00,47.82,47.89,47.8,47.81,107000.0,39.2608,39.3183,39.2444,39.2526,107000.0
2011-06-16 14:20:00,47.81,47.86,47.78,47.78,55900.0,39.2526,39.2937,39.228,39.228,55900.0
2011-06-16 14:25:00,47.78,47.86,47.77,47.8,73600.0,39.228,39.2937,39.2198,39.2444,73600.0
2011-06-16 14:30:00,47.8,47.81,47.73,47.73,82800.0,39.2444,39.2526,39.187,39.187,82800.0
2011-06-16 14:35:00,47.74,47.74,47.61,47.64,212800.0,39.1952,39.1952,39.0884,39.1131,212800.0
2011-06-16 14:40:00,47.64,47.81,47.64,47.76,109100.0,39.1131,39.2526,39.1131,39.2116,109100.0
2011-06-16 14:45:00,47.76,47.84,47.73,47.76,113100.0,39.2116,39.2773,39.187,39.2116,113100.0
2011-06-16 14:50:00,47.77,47.97,47.77,47.93,152600.0,39.2198,39.384,39.2198,39.3512,152600.0
2011-06-16 14:55:00,47.93,48.02,47.91,48.01,76100.0,39.3512,39.425,39.3347,39.4168,76100.0
2011-06-16 15:00:00,48.0,48.14,47.99,48.13,159600.0,39.4086,39.5236,39.4004,39.5154,159600.0
2011-06-16 15:05:00,48.14,48.2,48.12,48.15,176100.0,39.5236,39.5728,39.5071,39.5318,176100.0
2011-06-16 15:10:00,48.15,48.2,48.13,48.17,89400.0,39.5318,39.5728,39.5154,39.5482,89400.0
2011-06-16 15:15:00,48.18,48.22,48.13,48.22,153100.0,39.5564,39.5892,39.5154,39.5892,153100.0
2011-06-16 15:20:00,48.22,48.32,48.21,48.28,177900.0,39.5892,39.6713,39.581,39.6385,177900.0
2011-06-16 15:25:00,48.28,48.35,48.27,48.28,129300.0,39.6385,39.696,39.6303,39.6385,129300.0
2011-06-16 15:30:00,48.28,48.36,48.21,48.35,147500.0,39.6385,39.7042,39.581,39.696,147500.0
2011-06-16 15:35:00,48.35,48.53,48.35,48.47,242400.0,39.696,39.8438,39.696,39.7945,242400.0
2011-06-16 15:40:00,48.47,48.48,48.36,48.41,166200.0,39.7945,39.8027,39.7042,39.7452,166200.0
2011-06-16 15:45:00,48.4,48.47,48.37,48.4,253500.0,39.737,39.7945,39.7124,39.737,253500.0
2011-06-16 15:50:00,48.41,48.49,48.4,48.49,284000.0,39.7452,39.8109,39.737,39.8109,284000.0
2011-06-16 15:55:00,48.49,48.49,48.38,48.41,587700.0,39.8109,39.8109,39.7206,39.7452,587700.0
2011-06-17 09:30:00,48.68,48.76,48.42,48.48,1687700.0,39.9669,40.0326,39.7534,39.8027,1687700.0
2011-06-17 09:35:00,48.48,48.48,48.25,48.29,170600.0,39.8027,39.8027,39.6139,39.6467,170600.0
2011-06-17 09:40:00,48.29,48.38,48.21,48.33,165500.0,39.6467,39.7206,39.581,39.6796,165500.0
2011-06-17 09:45:00,48.34,48.34,48.1,48.16,94000.0,39.6878,39.6878,39.4907,39.54,94000.0
2011-06-17 09:50:00,48.17,48.21,48.08,48.16,227100.0,39.5482,39.581,39.4743,39.54,227100.0
2011-06-17 09:55:00,48.16,48.35,48.11,48.26,118400.0,39.54,39.696,39.4989,39.6221,118400.0
2011-06-17 10:00:00,48.27,48.43,48.24,48.24,178200.0,39.6303,39.7617,39.6057,39.6057,178200.0
2011-06-17 10:05:00,48.24,48.28,48.13,48.25,88900.0,39.6057,39.6385,39.5154,39.6139,88900.0
2011-06-17 10:10:00,48.26,48.28,48.18,48.27,79800.0,39.6221,39.6385,39.5564,39.6303,79800.0
2011-06-17 10:15:00,48.26,48.3,48.19,48.28,97300.0,39.6221,39.6549,39.5646,39.6385,97300.0
2011-06-17 10:20:00,48.28,48.28,48.16,48.2,115300.0,39.6385,39.6385,39.54,39.5728,115300.0
2011-06-17 10:25:00,48.2,48.25,48.19,48.22,72000.0,39.5728,39.6139,39.5646,39.5892,72000.0
2011-06-17 10:30:00,48.22,48.28,48.16,48.16,49400.0,39.5892,39.6385,39.54,39.54,49400.0
2011-06-17 10:35:00,48.16,48.26,48.15,48.21,85800.0,39.54,39.6221,39.5318,39.581,85800.0
2011-06-17 10:40:00,48.21,48.32,48.2,48.32,86100.0,39.581,39.6713,39.5728,39.6713,86100.0
2011-06-17 10:45:00,48.32,48.48,48.31,48.45,107400.0,39.6713,39.8027,39.6631,39.7781,107400.0
2011-06-17 10:50:00,48.44,48.59,48.44,48.55,106300.0,39.7699,39.893,39.7699,39.8602,106300.0
2011-06-17 10:55:00,48.56,48.56,48.5,48.5,45300.0,39.8684,39.8684,39.8191,39.8191,45300.0
2011-06-17 11:00:00,48.52,48.53,48.4,48.41,85600.0,39.8356,39.8438,39.737,39.7452,85600.0
2011-06-17 11:05:00,48.42,48.51,48.42,48.49,28000.0,39.7534,39.8273,39.7534,39.8109,28000.0
2011-06-17 11:10:00,48.49,48.61,48.49,48.6,45800.0,39.8109,39.9094,39.8109,39.9012,45800.0
2011-06-17 11:15:00,48.6,48.71,48.55,48.69,55700.0,39.9012,39.9915,39.8602,39.9751,55700.0
2011-06-17 11:20:00,48.7,48.7,48.62,48.64,46300.0,39.9833,39.9833,39.9177,39.9341,46300.0
2011-06-17 11:25:00,48.65,48.66,48.54,48.56,35100.0,39.9423,39.9505,39.852,39.8684,35100.0
2011-06-17 11:30:00,48.56,48.56,48.45,48.48,35500.0,39.8684,39.8684,39.7781,39.8027,35500.0
2011-06-17 11:35:00,48.48,48.49,48.43,48.45,32800.0,39.8027,39.8109,39.7617,39.7781,32800.0
2011-06-17 11:40:00,48.46,48.48,48.43,48.47,53300.0,39.7863,39.8027,39.7617,39.7945,53300.0
2011-06-17 11:45:00,48.47,48.52,48.47,48.51,30900.0,39.7945,39.8356,39.7945,39.8273,30900.0
2011-06-17 11:50:00,48.52,48.56,48.43,48.48,33600.0,39.8356,39.8684,39.7617,39.8027,33600.0
2011-06-17 11:55:00,48.48,48.57,48.48,48.56,26300.0,39.8027,39.8766,39.8027,39.8684,26300.0
2011-06-17 12:00:00,48.57,48.59,48.5,48.5,23000.0,39.8766,39.893,39.8191,39.8191,23000.0
2011-06-17 12:05:00,48.5,48.59,48.49,48.59,15800.0,39.8191,39.893,39.8109,39.893,15800.0
2011-06-17 12:10:00,48.59,48.65,48.58,48.61,24600.0,39.893,39.9423,39.8848,39.9094,24600.0
2011-06-17 12:15:00,48.6,48.61,48.48,48.48,22400.0,39.9012,39.9094,39.8027,39.8027,22400.0
2011-06-17 12:20:00,48.48,48.52,48.42,48.45,22300.0,39.8027,39.8356,39.7534,39.7781,22300.0
2011-06-17 12:25:00,48.46,48.5,48.43,48.48,30100.0,39.7863,39.8191,39.7617,39.8027,30100.0
2011-06-17 12:30:00,48.48,48.5,48.4,48.4,22000.0,39.8027,39.8191,39.737,39.737,22000.0
2011-06-17 12:35:00,48.39,48.47,48.36,48.41,62300.0,39.7288,39.7945,39.7042,39.7452,62300.0
2011-06-17 12:40:00,48.41,48.42,48.37,48.4,26300.0,39.7452,39.7534,39.7124,39.737,26300.0
2011-06-17 12:45:00,48.41,48.47,48.41,48.41,39500.0,39.7452,39.7945,39.7452,39.7452,39500.0
2011-06-17 12:50:00,48.41,48.42,48.29,48.3,44300.0,39.7452,39.7534,39.6467,39.6549,44300.0
2011-06-17 12:55:00,48.3,48.35,48.3,48.31,47500.0,39.6549,39.696,39.6549,39.6631,47500.0
2011-06-17 13:00:00,48.32,48.32,48.24,48.25,26800.0,39.6713,39.6713,39.6057,39.6139,26800.0
2011-06-17 13:05:00,48.25,48.26,48.2,48.23,53400.0,39.6139,39.6221,39.5728,39.5975,53400.0
2011-06-17 13:10:00,48.24,48.25,48.2,48.21,33700.0,39.6057,39.6139,39.5728,39.581,33700.0
2011-06-17 13:15:00,48.21,48.24,48.2,48.23,45600.0,39.581,39.6057,39.5728,39.5975,45600.0
2011-06-17 13:20:00,48.24,48.3,48.23,48.26,28500.0,39.6057,39.6549,39.5975,39.6221,28500.0
2011-06-17 13:25:00,48.27,48.29,48.23,48.24,70800.0,39.6303,39.6467,39.5975,39.6057,70800.0
2011-06-17 13:30:00,48.24,48.32,48.22,48.3,31400.0,39.6057,39.6713,39.5892,39.6549,31400.0
2011-06-17 13:35:00,48.3,48.35,48.3,48.34,27600.0,39.6549,39.696,39.6549,39.6878,27600.0
2011-06-17 13:40:00,48.35,48.37,48.29,48.29,68400.0,39.696,39.7124,39.6467,39.6467,68400.0
2011-06-17 13:45:00,48.29,48.31,48.26,48.3,33600.0,39.6467,39.6631,39.6221,39.6549,33600.0
2011-06-17 13:50:00,48.31,48.32,48.24,48.29,50200.0,39.6631,39.6713,39.6057,39.6467,50200.0
2011-06-17 13:55:00,48.29,48.34,48.27,48.31,58000.0,39.6467,39.6878,39.6303,39.6631,58000.0
2011-06-17 14:00:00,48.31,48.4,48.3,48.39,56900.0,39.6631,39.737,39.6549,39.7288,56900.0
2011-06-17 14:05:00,48.4,48.47,48.4,48.45,60000.0,39.737,39.7945,39.737,39.7781,60000.0
2011-06-17 14:10:00,48.45,48.46,48.41,48.46,54800.0,39.7781,39.7863,39.7452,39.7863,54800.0
2011-06-17 14:15:00,48.46,48.57,48.45,48.54,59800.0,39.7863,39.8766,39.7781,39.852,59800.0
2011-06-17 14:20:00,48.54,48.59,48.53,48.56,38200.0,39.852,39.893,39.8438,39.8684,38200.0
2011-06-17 14:25:00,48.56,48.68,48.54,48.67,44800.0,39.8684,39.9669,39.852,39.9587,44800.0
2011-06-17 14:30:00,48.67,48.69,48.59,48.6,62000.0,39.9587,39.9751,39.893,39.9012,62000.0
2011-06-17 14:35:00,48.59,48.6,48.53,48.56,34300.0,39.893,39.9012,39.8438,39.8684,34300.0
2011-06-17 14:40:00,48.57,48.57,48.5,48.5,32600.0,39.8766,39.8766,39.8191,39.8191,32600.0
2011-06-17 14:45:00,48.5,48.51,48.46,48.51,47100.0,39.8191,39.8273,39.7863,39.8273,47100.0
2011-06-17 14:50:00,48.5,48.57,48.48,48.55,47400.0,39.8191,39.8766,39.8027,39.8602,47400.0
2011-06-17 14:55:00,48.55,48.63,48.54,48.63,52500.0,39.8602,39.9259,39.852,39.9259,52500.0
2011-06-17 15:00:00,48.63,48.65,48.54,48.54,84600.0,39.9259,39.9423,39.852,39.852,84600.0
2011-06-17 15:05:00,48.54,48.55,48.48,48.49,60200.0,39.852,39.8602,39.8027,39.8109,60200.0
2011-06-17 15:10:00,48.49,48.52,48.45,48.48,48200.0,39.8109,39.8356,39.7781,39.8027,48200.0
2011-06-17 15:15:00,48.48,48.49,48.29,48.36,147400.0,39.8027,39.8109,39.6467,39.7042,147400.0
2011-06-17 15:20:00,48.36,48.45,48.32,48.44,89000.0,39.7042,39.7781,39.6713,39.7699,89000.0
2011-06-17 15:25:00,48.43,48.46,48.37,48.41,52100.0,39.7617,39.7863,39.7124,39.7452,52100.0
2011-06-17 15:30:00,48.41,48.46,48.4,48.44,74100.0,39.7452,39.7863,39.737,39.7699,74100.0
2011-06-17 15:35:00,48.44,48.53,48.36,48.52,129700.0,39.7699,39.8438,39.7042,39.8356,129700.0
2011-06-17 15:40:00,48.53,48.66,48.51,48.65,201700.0,39.8438,39.9505,39.8273,39.9423,201700.0
2011-06-17 15:45:00,48.65,48.69,48.58,48.6,300200.0,39.9423,39.9751,39.8848,39.9012,300200.0
2011-06-17 15:50:00,48.61,48.65,48.59,48.64,170000.0,39.9094,39.9423,39.893,39.9341,170000.0
2011-06-17 15:55:00,48.64,48.64,48.48,48.52,409200.0,39.9341,39.9341,39.8027,39.8356,409200.0
2011-06-20 09:30:00,48.35,48.56,48.32,48.4,129800.0,39.696,39.8684,39.6713,39.737,129800.0
2011-06-20 09:35:00,48.39,48.39,48.15,48.24,77000.0,39.7288,39.7288,39.5318,39.6057,77000.0
2011-06-20 09:40:00,48.22,48.45,48.21,48.42,71600.0,39.5892,39.7781,39.581,39.7534,71600.0
2011-06-20 09:45:00,48.42,48.51,48.4,48.5,44900.0,39.7534,39.8273,39.737,39.8191,44900.0
2011-06-20 09:50:00,48.51,48.69,48.51,48.66,52900.0,39.8273,39.9751,39.8273,39.9505,52900.0
2011-06-20 09:55:00,48.64,48.71,48.6,48.63,46600.0,39.9341,39.9915,39.9012,39.9259,46600.0
2011-06-20 10:00:00,48.64,48.71,48.63,48.69,70200.0,39.9341,39.9915,39.9259,39.9751,70200.0
2011-06-20 10:05:00,48.7,48.77,48.7,48.73,29400.0,39.9833,40.0408,39.9833,40.008,29400.0
2011-06-20 10:10:00,48.73,48.76,48.66,48.7,44400.0,40.008,40.0326,39.9505,39.9833,44400.0
2011-06-20 10:15:00,48.69,48.79,48.65,48.77,43700.0,39.9751,40.0572,39.9423,40.0408,43700.0
2011-06-20 10:20:00,48.77,48.81,48.72,48.76,73700.0,40.0408,40.0736,39.9998,40.0326,73700.0
2011-06-20 10:25:00,48.76,48.9,48.73,48.89,103600.0,40.0326,40.1475,40.008,40.1393,103600.0
2011-06-20 10:30:00,48.9,49.1,48.89,49.09,144500.0,40.1475,40.3117,40.1393,40.3035,144500.0
2011-06-20 10:35:00,49.09,49.14,49.06,49.1,71700.0,40.3035,40.3446,40.2789,40.3117,71700.0
2011-06-20 10:40:00,49.1,49.17,49.08,49.09,61800.0,40.3117,40.3692,40.2953,40.3035,61800.0
2011-06-20 10:45:00,49.09,49.13,49.07,49.1,29200.0,40.3035,40.3364,40.2871,40.3117,29200.0
2011-06-20 10:50:00,49.09,49.13,49.07,49.13,41200.0,40.3035,40.3364,40.2871,40.3364,41200.0
2011-06-20 10:55:00,49.13,49.19,49.12,49.14,44900.0,40.3364,40.3856,40.3282,40.3446,44900.0
2011-06-20 11:00:00,49.14,49.15,49.05,49.07,50400.0,40.3446,40.3528,40.2707,40.2871,50400.0
2011-06-20 11:05:00,49.07,49.12,49.02,49.03,38600.0,40.2871,40.3282,40.2461,40.2543,38600.0
2011-06-20 11:10:00,49.02,49.13,49.0,49.12,50700.0,40.2461,40.3364,40.2296,40.3282,50700.0
2011-06-20 11:15:00,49.13,49.14,49.09,49.14,22500.0,40.3364,40.3446,40.3035,40.3446,22500.0
2011-06-20 11:20:00,49.14,49.27,49.14,49.26,48500.0,40.3446,40.4513,40.3446,40.4431,48500.0
2011-06-20 11:25:00,49.25,49.29,49.25,49.28,38100.0,40.4349,40.4677,40.4349,40.4595,38100.0
2011-06-20 11:30:00,49.27,49.32,49.25,49.26,55900.0,40.4513,40.4924,40.4349,40.4431,55900.0
2011-06-20 11:35:00,49.26,49.28,49.24,49.26,27100.0,40.4431,40.4595,40.4267,40.4431,27100.0
2011-06-20 11:40:00,49.26,49.34,49.25,49.34,45700.0,40.4431,40.5088,40.4349,40.5088,45700.0
2011-06-20 11:45:00,49.33,49.35,49.26,49.27,39800.0,40.5006,40.517,40.4431,40.4513,39800.0
2011-06-20 11:50:00,49.27,49.3,49.2,49.2,55400.0,40.4513,40.4759,40.3938,40.3938,55400.0
2011-06-20 11:55:00,49.21,49.25,49.19,49.21,33200.0,40.4021,40.4349,40.3856,40.4021,33200.0
2011-06-20 12:00:00,49.21,49.25,49.17,49.2,20300.0,40.4021,40.4349,40.3692,40.3938,20300.0
2011-06-20 12:05:00,49.19,49.21,49.14,49.14,21800.0,40.3856,40.4021,40.3446,40.3446,21800.0
2011-06-20 12:10:00,49.13,49.13,49.09,49.09,24100.0,40.3364,40.3364,40.3035,40.3035,24100.0
2011-06-20 12:15:00,49.09,49.16,49.09,49.11,38600.0,40.3035,40.361,40.3035,40.3199,38600.0
2011-06-20 12:20:00,49.11,49.13,49.06,49.13,28400.0,40.3199,40.3364,40.2789,40.3364,28400.0
2011-06-20 12:25:00,49.14,49.18,49.12,49.18,29800.0,40.3446,40.3774,40.3282,40.3774,29800.0
2011-06-20 12:30:00,49.17,49.17,49.13,49.14,12400.0,40.3692,40.3692,40.3364,40.3446,12400.0
2011-06-20 12:35:00,49.15,49.17,49.11,49.13,35500.0,40.3528,40.3692,40.3199,40.3364,35500.0
2011-06-20 12:40:00,49.13,49.16,49.12,49.15,32600.0,40.3364,40.361,40.3282,40.3528,32600.0
2011-06-20 12:45:00,49.16,49.16,49.14,49.14,19400.0,40.361,40.361,40.3446,40.3446,19400.0
2011-06-20 12:50:00,49.15,49.18,49.11,49.11,48100.0,40.3528,40.3774,40.3199,40.3199,48100.0
2011-06-20 12:55:00,49.12,49.12,48.99,49.01,62800.0,40.3282,40.3282,40.2214,40.2378,62800.0
2011-06-20 13:00:00,49.01,49.04,48.98,49.0,68700.0,40.2378,40.2625,40.2132,40.2296,68700.0
2011-06-20 13:05:00,48.99,49.0,48.95,49.0,21400.0,40.2214,40.2296,40.1886,40.2296,21400.0
2011-06-20 13:10:00,49.0,49.02,48.96,48.97,21200.0,40.2296,40.2461,40.1968,40.205,21200.0
2011-06-20 13:15:00,48.96,48.98,48.95,48.97,18400.0,40.1968,40.2132,40.1886,40.205,18400.0
2011-06-20 13:20:00,48.98,49.0,48.94,49.0,20500.0,40.2132,40.2296,40.1804,40.2296,20500.0
2011-06-20 13:25:00,48.99,49.0,48.94,48.97,18300.0,40.2214,40.2296,40.1804,40.205,18300.0
2011-06-20 13:30:00,48.97,48.97,48.9,48.94,25200.0,40.205,40.205,40.1475,40.1804,25200.0
2011-06-20 13:35:00,48.93,48.93,48.85,48.85,37500.0,40.1722,40.1722,40.1065,40.1065,37500.0
2011-06-20 13:40:00,48.85,48.88,48.78,48.81,24100.0,40.1065,40.1311,40.049,40.0736,24100.0
2011-06-20 13:45:00,48.81,48.81,48.75,48.75,17600.0,40.0736,40.0736,40.0244,40.0244,17600.0
2011-06-20 13:50:00,48.76,48.84,48.76,48.84,12700.0,40.0326,40.0983,40.0326,40.0983,12700.0
2011-06-20 13:55:00,48.83,48.84,48.77,48.8,16000.0,40.0901,40.0983,40.0408,40.0654,16000.0
2011-06-20 14:00:00,48.8,48.84,48.79,48.79,27300.0,40.0654,40.0983,40.0572,40.0572,27300.0
2011-06-20 14:05:00,48.8,48.83,48.79,48.79,28000.0,40.0654,40.0901,40.0572,40.0572,28000.0
2011-06-20 14:10:00,48.79,48.8,48.74,48.8,22900.0,40.0572,40.0654,40.0162,40.0654,22900.0
2011-06-20 14:15:00,48.8,48.86,48.8,48.81,23600.0,40.0654,40.1147,40.0654,40.0736,23600.0
2011-06-20 14:20:00,48.82,48.83,48.73,48.77,28500.0,40.0819,40.0901,40.008,40.0408,28500.0
2011-06-20 14:25:00,48.78,48.78,48.73,48.74,32300.0,40.049,40.049,40.008,40.0162,32300.0
2011-06-20 14:30:00,48.74,48.82,48.74,48.82,33900.0,40.0162,40.0819,40.0162,40.0819,33900.0
2011-06-20 14:35:00,48.82,48.9,48.82,48.88,26900.0,40.0819,40.1475,40.0819,40.1311,26900.0
2011-06-20 14:40:00,48.89,48.9,48.8,48.81,50500.0,40.1393,40.1475,40.0654,40.0736,50500.0
2011-06-20 14:45:00,48.82,48.87,48.8,48.8,62800.0,40.0819,40.1229,40.0654,40.0654,62800.0
2011-06-20 14:50:00,48.79,48.85,48.76,48.79,30700.0,40.0572,40.1065,40.0326,40.0572,30700.0
2011-06-20 14:55:00,48.78,48.84,48.78,48.84,21600.0,40.049,40.0983,40.049,40.0983,21600.0
2011-06-20 15:00:00,48.84,48.86,48.79,48.85,44700.0,40.0983,40.1147,40.0572,40.1065,44700.0
2011-06-20 15:05:00,48.86,48.86,48.77,48.78,29500.0,40.1147,40.1147,40.0408,40.049,29500.0
2011-06-20 15:10:00,48.78,48.78,48.71,48.74,42700.0,40.049,40.049,39.9915,40.0162,42700.0
2011-06-20 15:15:00,48.74,48.78,48.71,48.76,59100.0,40.0162,40.049,39.9915,40.0326,59100.0
2011-06-20 15:20:00,48.76,48.81,48.72,48.8,47700.0,40.0326,40.0736,39.9998,40.0654,47700.0
2011-06-20 15:25:00,48.81,48.83,48.78,48.81,80000.0,40.0736,40.0901,40.049,40.0736,80000.0
2011-06-20 15:30:00,48.8,48.87,48.76,48.87,63800.0,40.0654,40.1229,40.0326,40.1229,63800.0
2011-06-20 15:35:00,48.87,48.96,48.86,48.95,82500.0,40.1229,40.1968,40.1147,40.1886,82500.0
2011-06-20 15:40:00,48.96,48.98,48.9,48.9,69800.0,40.1968,40.2132,40.1475,40.1475,69800.0
2011-06-20 15:45:00,48.91,49.0,48.9,48.95,220000.0,40.1557,40.2296,40.1475,40.1886,220000.0
2011-06-20 15:50:00,48.94,48.95,48.86,48.9,148600.0,40.1804,40.1886,40.1147,40.1475,148600.0
2011-06-20 15:55:00,48.9,48.93,48.86,48.9,265800.0,40.1475,40.1722,40.1147,40.1475,265800.0
2011-06-21 09:30:00,49.02,49.08,48.9,48.97,159500.0,40.2461,40.2953,40.1475,40.205,159500.0
2011-06-21 09:35:00,48.97,49.15,48.91,49.07,65300.0,40.205,40.3528,40.1557,40.2871,65300.0
2011-06-21 09:40:00,49.07,49.08,48.87,48.99,49900.0,40.2871,40.2953,40.1229,40.2214,49900.0
2011-06-21 09:45:00,48.98,48.98,48.71,48.87,57200.0,40.2132,40.2132,39.9915,40.1229,57200.0
2011-06-21 09:50:00,48.87,48.94,48.86,48.88,39400.0,40.1229,40.1804,40.1147,40.1311,39400.0
2011-06-21 09:55:00,48.89,48.92,48.8,48.84,52000.0,40.1393,40.164,40.0654,40.0983,52000.0
2011-06-21 10:00:00,48.85,48.96,48.82,48.84,90600.0,40.1065,40.1968,40.0819,40.0983,90600.0
2011-06-21 10:05:00,48.84,48.95,48.83,48.94,36200.0,40.0983,40.1886,40.0901,40.1804,36200.0
2011-06-21 10:10:00,48.94,49.03,48.92,48.95,67700.0,40.1804,40.2543,40.164,40.1886,67700.0
2011-06-21 10:15:00,48.95,49.1,48.95,48.95,71800.0,40.1886,40.3117,40.1886,40.1886,71800.0
2011-06-21 10:20:00,48.96,49.06,48.94,49.05,45400.0,40.1968,40.2789,40.1804,40.2707,45400.0
2011-06-21 10:25:00,49.06,49.15,49.06,49.09,44900.0,40.2789,40.3528,40.2789,40.3035,44900.0
2011-06-21 10:30:00,49.1,49.15,49.05,49.11,100800.0,40.3117,40.3528,40.2707,40.3199,100800.0
2011-06-21 10:35:00,49.12,49.14,49.06,49.13,80600.0,40.3282,40.3446,40.2789,40.3364,80600.0
2011-06-21 10:40:00,49.14,49.33,49.14,49.27,87900.0,40.3446,40.5006,40.3446,40.4513,87900.0
2011-06-21 10:45:00,49.27,49.35,49.22,49.34,50400.0,40.4513,40.517,40.4103,40.5088,50400.0
2011-06-21 10:50:00,49.34,49.39,49.32,49.35,39900.0,40.5088,40.5498,40.4924,40.517,39900.0
2011-06-21 10:55:00,49.36,49.4,49.33,49.38,77800.0,40.5252,40.558,40.5006,40.5416,77800.0
2011-06-21 11:00:00,49.39,49.5,49.38,49.47,128700.0,40.5498,40.6401,40.5416,40.6155,128700.0
2011-06-21 11:05:00,49.48,49.57,49.48,49.54,72900.0,40.6237,40.6976,40.6237,40.673,72900.0
2011-06-21 11:10:00,49.54,49.55,49.45,49.49,30300.0,40.673,40.6812,40.5991,40.6319,30300.0
2011-06-21 11:15:00,49.49,49.63,49.47,49.62,52600.0,40.6319,40.7469,40.6155,40.7387,52600.0
2011-06-21 11:20:00,49.63,49.68,49.59,49.6,75700.0,40.7469,40.7879,40.714,40.7222,75700.0
2011-06-21 11:25:00,49.6,49.64,49.57,49.61,26100.0,40.7222,40.7551,40.6976,40.7305,26100.0
2011-06-21 11:30:00,49.61,49.65,49.59,49.64,33300.0,40.7305,40.7633,40.714,40.7551,33300.0
2011-06-21 11:35:00,49.64,49.64,49.59,49.64,25600.0,40.7551,40.7551,40.714,40.7551,25600.0
2011-06-21 11:40:00,49.64,49.64,49.58,49.6,27500.0,40.7551,40.7551,40.7058,40.7222,27500.0
2011-06-21 11:45:00,49.6,49.65,49.59,49.6,16200.0,40.7222,40.7633,40.714,40.7222,16200.0
2011-06-21 11:50:00,49.59,49.61,49.55,49.55,24800.0,40.714,40.7305,40.6812,40.6812,24800.0
2011-06-21 11:55:00,49.56,49.62,49.55,49.57,124700.0,40.6894,40.7387,40.6812,40.6976,124700.0
2011-06-21 12:00:00,49.57,49.58,49.55,49.56,17400.0,40.6976,40.7058,40.6812,40.6894,17400.0
2011-06-21 12:05:00,49.57,49.62,49.56,49.61,23600.0,40.6976,40.7387,40.6894,40.7305,23600.0
2011-06-21 12:10:00,49.61,49.61,49.56,49.57,16900.0,40.7305,40.7305,40.6894,40.6976,16900.0
2011-06-21 12:15:00,49.56,49.6,49.54,49.54,43100.0,40.6894,40.7222,40.673,40.673,43100.0
2011-06-21 12:20:00,49.55,49.6,49.53,49.53,24700.0,40.6812,40.7222,40.6648,40.6648,24700.0
2011-06-21 12:25:00,49.54,49.56,49.49,49.52,21200.0,40.673,40.6894,40.6319,40.6566,21200.0
2011-06-21 12:30:00,49.52,49.54,49.51,49.51,21400.0,40.6566,40.673,40.6484,40.6484,21400.0
2011-06-21 12:35:00,49.51,49.53,49.46,49.53,56700.0,40.6484,40.6648,40.6073,40.6648,56700.0
2011-06-21 12:40:00,49.53,49.53,49.45,49.48,27900.0,40.6648,40.6648,40.5991,40.6237,27900.0
2011-06-21 12:45:00,49.47,49.53,49.47,49.49,47700.0,40.6155,40.6648,40.6155,40.6319,47700.0
2011-06-21 12:50:00,49.5,49.52,49.48,49.5,28900.0,40.6401,40.6566,40.6237,40.6401,28900.0
2011-06-21 12:55:00,49.5,49.5,49.46,49.49,23500.0,40.6401,40.6401,40.6073,40.6319,23500.0
2011-06-21 13:00:00,49.5,49.5,49.46,49.46,14000.0,40.6401,40.6401,40.6073,40.6073,14000.0
2011-06-21 13:05:00,49.46,49.46,49.38,49.39,26100.0,40.6073,40.6073,40.5416,40.5498,26100.0
2011-06-21 13:10:00,49.38,49.42,49.3,49.4,76700.0,40.5416,40.5745,40.4759,40.558,76700.0
2011-06-21 13:15:00,49.4,49.4,49.33,49.35,24500.0,40.558,40.558,40.5006,40.517,24500.0
2011-06-21 13:20:00,49.35,49.39,49.31,49.32,59000.0,40.517,40.5498,40.4842,40.4924,59000.0
2011-06-21 13:25:00,49.33,49.33,49.29,49.3,16300.0,40.5006,40.5006,40.4677,40.4759,16300.0
2011-06-21 13:30:00,49.3,49.36,49.3,49.3,37700.0,40.4759,40.5252,40.4759,40.4759,37700.0
2011-06-21 13:35:00,49.3,49.34,49.3,49.3,24100.0,40.4759,40.5088,40.4759,40.4759,24100.0
2011-06-21 13:40:00,49.31,49.35,49.3,49.31,25700.0,40.4842,40.517,40.4759,40.4842,25700.0
2011-06-21 13:45:00,49.31,49.37,49.3,49.34,15900.0,40.4842,40.5334,40.4759,40.5088,15900.0
2011-06-21 13:50:00,49.35,49.39,49.34,49.38,25200.0,40.517,40.5498,40.5088,40.5416,25200.0
2011-06-21 13:55:00,49.36,49.38,49.34,49.38,28800.0,40.5252,40.5416,40.5088,40.5416,28800.0
2011-06-21 14:00:00,49.38,49.41,49.37,49.38,31000.0,40.5416,40.5663,40.5334,40.5416,31000.0
2011-06-21 14:05:00,49.38,49.43,49.38,49.42,27600.0,40.5416,40.5827,40.5416,40.5745,27600.0
2011-06-21 14:10:00,49.43,49.53,49.42,49.51,26100.0,40.5827,40.6648,40.5745,40.6484,26100.0
2011-06-21 14:15:00,49.51,49.52,49.45,49.47,22200.0,40.6484,40.6566,40.5991,40.6155,22200.0
2011-06-21 14:20:00,49.47,49.51,49.46,49.47,26200.0,40.6155,40.6484,40.6073,40.6155,26200.0
2011-06-21 14:25:00,49.48,49.48,49.45,49.46,48100.0,40.6237,40.6237,40.5991,40.6073,48100.0
2011-06-21 14:30:00,49.46,49.51,49.44,49.5,30200.0,40.6073,40.6484,40.5909,40.6401,30200.0
2011-06-21 14:35:00,49.5,49.59,49.5,49.58,38700.0,40.6401,40.714,40.6401,40.7058,38700.0
2011-06-21 14:40:00,49.58,49.62,49.57,49.62,55800.0,40.7058,40.7387,40.6976,40.7387,55800.0
2011-06-21 14:45:00,49.62,49.65,49.6,49.63,81100.0,40.7387,40.7633,40.7222,40.7469,81100.0
2011-06-21 14:50:00,49.63,49.65,49.6,49.64,37300.0,40.7469,40.7633,40.7222,40.7551,37300.0
2011-06-21 14:55:00,49.64,49.69,49.64,49.65,30800.0,40.7551,40.7961,40.7551,40.7633,30800.0
2011-06-21 15:00:00,49.65,49.67,49.57,49.6,61200.0,40.7633,40.7797,40.6976,40.7222,61200.0
2011-06-21 15:05:00,49.6,49.62,49.58,49.6,67900.0,40.7222,40.7387,40.7058,40.7222,67900.0
2011-06-21 15:10:00,49.6,49.61,49.58,49.58,77300.0,40.7222,40.7305,40.7058,40.7058,77300.0
2011-06-21 15:15:00,49.58,49.63,49.57,49.63,43200.0,40.7058,40.7469,40.6976,40.7469,43200.0
2011-06-21 15:20:00,49.63,49.64,49.56,49.56,52100.0,40.7469,40.7551,40.6894,40.6894,52100.0
2011-06-21 15:25:00,49.56,49.6,49.5,49.5,67900.0,40.6894,40.7222,40.6401,40.6401,67900.0
2011-06-21 15:30:00,49.5,49.53,49.44,49.48,141200.0,40.6401,40.6648,40.5909,40.6237,141200.0
2011-06-21 15:35:00,49.49,49.57,49.48,49.56,62700.0,40.6319,40.6976,40.6237,40.6894,62700.0
2011-06-21 15:40:00,49.56,49.56,49.48,49.52,139700.0,40.6894,40.6894,40.6237,40.6566,139700.0
2011-06-21 15:45:00,49.53,49.61,49.53,49.59,178600.0,40.6648,40.7305,40.6648,40.714,178600.0
2011-06-21 15:50:00,49.6,49.6,49.54,49.54,141900.0,40.7222,40.7222,40.673,40.673,141900.0
2011-06-21 15:55:00,49.55,49.58,49.54,49.57,277800.0,40.6812,40.7058,40.673,40.6976,277800.0
2011-06-22 09:30:00,49.55,49.59,49.11,49.45,140800.0,40.6812,40.714,40.3199,40.5991,140800.0
2011-06-22 09:35:00,49.46,49.62,49.41,49.54,91400.0,40.6073,40.7387,40.5663,40.673,91400.0
2011-06-22 09:40:00,49.53,49.61,49.43,49.59,68400.0,40.6648,40.7305,40.5827,40.714,68400.0
2011-06-22 09:45:00,49.61,49.72,49.57,49.72,52300.0,40.7305,40.8208,40.6976,40.8208,52300.0
2011-06-22 09:50:00,49.71,49.71,49.54,49.62,27200.0,40.8126,40.8126,40.673,40.7387,27200.0
2011-06-22 09:55:00,49.62,49.72,49.61,49.61,79600.0,40.7387,40.8208,40.7305,40.7305,79600.0
2011-06-22 10:00:00,49.61,49.8,49.56,49.77,54600.0,40.7305,40.8864,40.6894,40.8618,54600.0
2011-06-22 10:05:00,49.77,49.87,49.74,49.77,52600.0,40.8618,40.9439,40.8372,40.8618,52600.0
2011-06-22 10:10:00,49.77,49.77,49.69,49.69,34900.0,40.8618,40.8618,40.7961,40.7961,34900.0
2011-06-22 10:15:00,49.69,49.7,49.59,49.6,43900.0,40.7961,40.8043,40.714,40.7222,43900.0
2011-06-22 10:20:00,49.59,49.7,49.55,49.66,54700.0,40.714,40.8043,40.6812,40.7715,54700.0
2011-06-22 10:25:00,49.66,49.76,49.66,49.72,82700.0,40.7715,40.8536,40.7715,40.8208,82700.0
2011-06-22 10:30:00,49.72,49.8,49.72,49.75,35800.0,40.8208,40.8864,40.8208,40.8454,35800.0
2011-06-22 10:35:00,49.75,49.78,49.75,49.78,47000.0,40.8454,40.87,40.8454,40.87,47000.0
2011-06-22 10:40:00,49.79,49.87,49.77,49.87,47300.0,40.8782,40.9439,40.8618,40.9439,47300.0
2011-06-22 10:45:00,49.87,49.94,49.82,49.9,59300.0,40.9439,41.0014,40.9029,40.9685,59300.0
2011-06-22 10:50:00,49.9,49.97,49.9,49.95,85100.0,40.9685,41.026,40.9685,41.0096,85100.0
2011-06-22 10:55:00,49.95,49.96,49.88,49.9,119300.0,41.0096,41.0178,40.9521,40.9685,119300.0
2011-06-22 11:00:00,49.89,49.92,49.88,49.89,21300.0,40.9603,40.985,40.9521,40.9603,21300.0
2011-06-22 11:05:00,49.9,49.91,49.82,49.9,88100.0,40.9685,40.9768,40.9029,40.9685,88100.0
2011-06-22 11:10:00,49.9,49.95,49.9,49.94,70200.0,40.9685,41.0096,40.9685,41.0014,70200.0
2011-06-22 11:15:00,49.94,50.0,49.93,49.98,65800.0,41.0014,41.0507,40.9932,41.0342,65800.0
2011-06-22 11:20:00,49.98,50.01,49.96,49.98,150000.0,41.0342,41.0589,41.0178,41.0342,150000.0
2011-06-22 11:25:00,49.99,50.03,49.97,50.0,78900.0,41.0424,41.0753,41.026,41.0507,78900.0
2011-06-22 11:30:00,50.0,50.01,49.93,49.94,68500.0,41.0507,41.0589,40.9932,41.0014,68500.0
2011-06-22 11:35:00,49.93,50.0,49.93,50.0,22900.0,40.9932,41.0507,40.9932,41.0507,22900.0
2011-06-22 11:40:00,49.99,50.0,49.9,49.92,57700.0,41.0424,41.0507,40.9685,40.985,57700.0
2011-06-22 11:45:00,49.92,49.94,49.9,49.91,20400.0,40.985,41.0014,40.9685,40.9768,20400.0
2011-06-22 11:50:00,49.91,49.95,49.88,49.9,40300.0,40.9768,41.0096,40.9521,40.9685,40300.0
2011-06-22 11:55:00,49.91,49.96,49.89,49.95,35100.0,40.9768,41.0178,40.9603,41.0096,35100.0
2011-06-22 12:00:00,49.94,49.97,49.89,49.92,43500.0,41.0014,41.026,40.9603,40.985,43500.0
2011-06-22 12:05:00,49.93,49.98,49.89,49.97,19900.0,40.9932,41.0342,40.9603,41.026,19900.0
2011-06-22 12:10:00,49.97,50.0,49.95,49.98,25100.0,41.026,41.0507,41.0096,41.0342,25100.0
2011-06-22 12:15:00,49.98,50.03,49.96,49.98,59300.0,41.0342,41.0753,41.0178,41.0342,59300.0
2011-06-22 12:20:00,49.97,50.03,49.96,49.97,64400.0,41.026,41.0753,41.0178,41.026,64400.0
2011-06-22 12:25:00,49.97,50.01,49.93,49.99,36800.0,41.026,41.0589,40.9932,41.0424,36800.0
2011-06-22 12:30:00,49.98,49.99,49.89,49.94,36600.0,41.0342,41.0424,40.9603,41.0014,36600.0
2011-06-22 12:35:00,49.93,50.02,49.92,50.0,63000.0,40.9932,41.0671,40.985,41.0507,63000.0
2011-06-22 12:40:00,50.01,50.07,49.98,50.05,48200.0,41.0589,41.1081,41.0342,41.0917,48200.0
2011-06-22 12:45:00,50.06,50.15,50.05,50.08,36400.0,41.0999,41.1738,41.0917,41.1163,36400.0
2011-06-22 12:50:00,50.08,50.14,50.06,50.09,42200.0,41.1163,41.1656,41.0999,41.1245,42200.0
2011-06-22 12:55:00,50.09,50.1,49.98,50.02,86300.0,41.1245,41.1328,41.0342,41.0671,86300.0
2011-06-22 13:00:00,50.02,50.02,49.91,50.01,91600.0,41.0671,41.0671,40.9768,41.0589,91600.0
2011-06-22 13:05:00,50.0,50.03,49.98,50.0,29100.0,41.0507,41.0753,41.0342,41.0507,29100.0
2011-06-22 13:10:00,50.0,50.01,49.94,49.94,62100.0,41.0507,41.0589,41.0014,41.0014,62100.0
2011-06-22 13:15:00,49.94,49.97,49.91,49.95,34400.0,41.0014,41.026,40.9768,41.0096,34400.0
2011-06-22 13:20:00,49.96,49.98,49.91,49.93,39900.0,41.0178,41.0342,40.9768,40.9932,39900.0
2011-06-22 13:25:00,49.94,50.01,49.94,49.96,57200.0,41.0014,41.0589,41.0014,41.0178,57200.0
2011-06-22 13:30:00,49.97,50.0,49.95,50.0,54800.0,41.026,41.0507,41.0096,41.0507,54800.0
2011-06-22 13:35:00,50.0,50.01,49.97,49.99,42800.0,41.0507,41.0589,41.026,41.0424,42800.0
2011-06-22 13:40:00,49.98,50.01,49.98,49.99,30900.0,41.0342,41.0589,41.0342,41.0424,30900.0
2011-06-22 13:45:00,50.0,50.02,49.98,49.99,22100.0,41.0507,41.0671,41.0342,41.0424,22100.0
2011-06-22 13:50:00,49.99,50.03,49.98,50.03,44200.0,41.0424,41.0753,41.0342,41.0753,44200.0
2011-06-22 13:55:00,50.02,50.06,50.01,50.05,87000.0,41.0671,41.0999,41.0589,41.0917,87000.0
2011-06-22 14:00:00,50.05,50.07,49.95,49.95,115400.0,41.0917,41.1081,41.0096,41.0096,115400.0
2011-06-22 14:05:00,49.94,50.0,49.9,49.99,59600.0,41.0014,41.0507,40.9685,41.0424,59600.0
2011-06-22 14:10:00,50.0,50.0,49.92,49.94,31300.0,41.0507,41.0507,40.985,41.0014,31300.0
2011-06-22 14:15:00,49.95,49.99,49.94,49.95,35200.0,41.0096,41.0424,41.0014,41.0096,35200.0
2011-06-22 14:20:00,49.96,50.04,49.95,49.99,104900.0,41.0178,41.0835,41.0096,41.0424,104900.0
2011-06-22 14:25:00,50.0,50.04,49.97,49.99,104200.0,41.0507,41.0835,41.026,41.0424,104200.0
2011-06-22 14:30:00,49.99,50.02,49.98,50.01,95000.0,41.0424,41.0671,41.0342,41.0589,95000.0
2011-06-22 14:35:00,50.01,50.02,49.99,49.99,87300.0,41.0589,41.0671,41.0424,41.0424,87300.0
2011-06-22 14:40:00,49.99,50.01,49.95,50.0,175800.0,41.0424,41.0589,41.0096,41.0507,175800.0
2011-06-22 14:45:00,50.0,50.05,49.99,50.01,103800.0,41.0507,41.0917,41.0424,41.0589,103800.0
2011-06-22 14:50:00,50.02,50.03,49.92,49.92,73200.0,41.0671,41.0753,40.985,40.985,73200.0
2011-06-22 14:55:00,49.92,49.93,49.86,49.87,69200.0,40.985,40.9932,40.9357,40.9439,69200.0
2011-06-22 15:00:00,49.87,49.98,49.86,49.95,98000.0,40.9439,41.0342,40.9357,41.0096,98000.0
2011-06-22 15:05:00,49.95,49.99,49.91,49.98,109200.0,41.0096,41.0424,40.9768,41.0342,109200.0
2011-06-22 15:10:00,49.97,49.99,49.92,49.93,84100.0,41.026,41.0424,40.985,40.9932,84100.0
2011-06-22 15:15:00,49.92,49.97,49.9,49.96,81900.0,40.985,41.026,40.9685,41.0178,81900.0
2011-06-22 15:20:00,49.96,50.04,49.96,50.04,129300.0,41.0178,41.0835,41.0178,41.0835,129300.0
2011-06-22 15:25:00,50.03,50.12,50.03,50.04,218800.0,41.0753,41.1492,41.0753,41.0835,218800.0
2011-06-22 15:30:00,50.04,50.04,49.9,49.95,140100.0,41.0835,41.0835,40.9685,41.0096,140100.0
2011-06-22 15:35:00,49.95,50.04,49.94,49.94,212700.0,41.0096,41.0835,41.0014,41.0014,212700.0
2011-06-22 15:40:00,49.94,50.01,49.91,49.94,155700.0,41.0014,41.0589,40.9768,41.0014,155700.0
2011-06-22 15:45:00,49.95,49.98,49.88,49.9,339200.0,41.0096,41.0342,40.9521,40.9685,339200.0
2011-06-22 15:50:00,49.9,49.94,49.84,49.85,272600.0,40.9685,41.0014,40.9193,40.9275,272600.0
2011-06-22 15:55:00,49.86,49.86,49.78,49.83,461600.0,40.9357,40.9357,40.87,40.9111,461600.0
2011-06-23 09:30:00,49.35,49.47,49.2,49.2,201700.0,40.517,40.6155,40.3938,40.3938,201700.0
2011-06-23 09:35:00,49.21,49.27,49.16,49.24,152900.0,40.4021,40.4513,40.361,40.4267,152900.0
2011-06-23 09:40:00,49.24,49.26,49.0,49.01,145600.0,40.4267,40.4431,40.2296,40.2378,145600.0
2011-06-23 09:45:00,49.02,49.13,49.0,49.12,253600.0,40.2461,40.3364,40.2296,40.3282,253600.0
2011-06-23 09:50:00,49.1,49.11,48.74,48.75,165700.0,40.3117,40.3199,40.0162,40.0244,165700.0
2011-06-23 09:55:00,48.75,48.9,48.7,48.9,128900.0,40.0244,40.1475,39.9833,40.1475,128900.0
2011-06-23 10:00:00,48.92,49.07,48.88,49.02,200900.0,40.164,40.2871,40.1311,40.2461,200900.0
2011-06-23 10:05:00,49.01,49.11,48.99,49.09,113500.0,40.2378,40.3199,40.2214,40.3035,113500.0
2011-06-23 10:10:00,49.09,49.1,48.93,48.95,67400.0,40.3035,40.3117,40.1722,40.1886,67400.0
2011-06-23 10:15:00,48.95,48.99,48.89,48.98,74100.0,40.1886,40.2214,40.1393,40.2132,74100.0
2011-06-23 10:20:00,48.97,48.98,48.81,48.85,70400.0,40.205,40.2132,40.0736,40.1065,70400.0
2011-06-23 10:25:00,48.85,48.94,48.78,48.94,51600.0,40.1065,40.1804,40.049,40.1804,51600.0
2011-06-23 10:30:00,48.93,49.0,48.85,48.9,83700.0,40.1722,40.2296,40.1065,40.1475,83700.0
2011-06-23 10:35:00,48.9,48.9,48.74,48.74,67500.0,40.1475,40.1475,40.0162,40.0162,67500.0
2011-06-23 10:40:00,48.73,48.81,48.69,48.74,78100.0,40.008,40.0736,39.9751,40.0162,78100.0
2011-06-23 10:45:00,48.74,48.75,48.63,48.7,50400.0,40.0162,40.0244,39.9259,39.9833,50400.0
2011-06-23 10:50:00,48.7,48.71,48.56,48.71,150500.0,39.9833,39.9915,39.8684,39.9915,150500.0
2011-06-23 10:55:00,48.71,48.77,48.7,48.76,19900.0,39.9915,40.0408,39.9833,40.0326,19900.0
2011-06-23 11:00:00,48.75,48.83,48.7,48.76,60900.0,40.0244,40.0901,39.9833,40.0326,60900.0
2011-06-23 11:05:00,48.75,48.85,48.73,48.79,61400.0,40.0244,40.1065,40.008,40.0572,61400.0
2011-06-23 11:10:00,48.79,48.79,48.5,48.51,155200.0,40.0572,40.0572,39.8191,39.8273,155200.0
2011-06-23 11:15:00,48.51,48.57,48.51,48.54,57100.0,39.8273,39.8766,39.8273,39.852,57100.0
2011-06-23 11:20:00,48.54,48.56,48.5,48.52,28900.0,39.852,39.8684,39.8191,39.8356,28900.0
2011-06-23 11:25:00,48.52,48.61,48.51,48.59,36000.0,39.8356,39.9094,39.8273,39.893,36000.0
2011-06-23 11:30:00,48.58,48.72,48.55,48.66,64100.0,39.8848,39.9998,39.8602,39.9505,64100.0
2011-06-23 11:35:00,48.66,48.75,48.65,48.67,116500.0,39.9505,40.0244,39.9423,39.9587,116500.0
2011-06-23 11:40:00,48.67,48.74,48.64,48.74,106600.0,39.9587,40.0162,39.9341,40.0162,106600.0
2011-06-23 11:45:00,48.74,48.74,48.68,48.68,42700.0,40.0162,40.0162,39.9669,39.9669,42700.0
2011-06-23 11:50:00,48.68,48.7,48.61,48.66,32800.0,39.9669,39.9833,39.9094,39.9505,32800.0
2011-06-23 11:55:00,48.66,48.78,48.66,48.75,77900.0,39.9505,40.049,39.9505,40.0244,77900.0
2011-06-23 12:00:00,48.76,48.84,48.76,48.83,76800.0,40.0326,40.0983,40.0326,40.0901,76800.0
2011-06-23 12:05:00,48.82,48.85,48.75,48.77,74400.0,40.0819,40.1065,40.0244,40.0408,74400.0
2011-06-23 12:10:00,48.77,48.77,48.7,48.71,23500.0,40.0408,40.0408,39.9833,39.9915,23500.0
2011-06-23 12:15:00,48.72,48.72,48.61,48.63,30000.0,39.9998,39.9998,39.9094,39.9259,30000.0
2011-06-23 12:20:00,48.63,48.68,48.62,48.64,35700.0,39.9259,39.9669,39.9177,39.9341,35700.0
2011-06-23 12:25:00,48.65,48.65,48.53,48.53,66800.0,39.9423,39.9423,39.8438,39.8438,66800.0
2011-06-23 12:30:00,48.54,48.59,48.5,48.55,86500.0,39.852,39.893,39.8191,39.8602,86500.0
2011-06-23 12:35:00,48.55,48.63,48.54,48.63,47700.0,39.8602,39.9259,39.852,39.9259,47700.0
2011-06-23 12:40:00,48.63,48.72,48.61,48.71,36200.0,39.9259,39.9998,39.9094,39.9915,36200.0
2011-06-23 12:45:00,48.71,48.77,48.7,48.75,63600.0,39.9915,40.0408,39.9833,40.0244,63600.0
2011-06-23 12:50:00,48.74,48.83,48.74,48.76,44400.0,40.0162,40.0901,40.0162,40.0326,44400.0
2011-06-23 12:55:00,48.77,48.8,48.73,48.74,42500.0,40.0408,40.0654,40.008,40.0162,42500.0
2011-06-23 13:00:00,48.75,48.8,48.71,48.79,39800.0,40.0244,40.0654,39.9915,40.0572,39800.0
2011-06-23 13:05:00,48.79,48.84,48.77,48.83,71000.0,40.0572,40.0983,40.0408,40.0901,71000.0
2011-06-23 13:10:00,48.82,48.87,48.8,48.8,80500.0,40.0819,40.1229,40.0654,40.0654,80500.0
2011-06-23 13:15:00,48.8,48.84,48.76,48.77,21500.0,40.0654,40.0983,40.0326,40.0408,21500.0
2011-06-23 13:20:00,48.77,48.78,48.71,48.72,29600.0,40.0408,40.049,39.9915,39.9998,29600.0
2011-06-23 13:25:00,48.71,48.76,48.71,48.76,20600.0,39.9915,40.0326,39.9915,40.0326,20600.0
2011-06-23 13:30:00,48.76,48.91,48.76,48.89,54200.0,40.0326,40.1557,40.0326,40.1393,54200.0
2011-06-23 13:35:00,48.9,48.91,48.85,48.88,50000.0,40.1475,40.1557,40.1065,40.1311,50000.0
2011-06-23 13:40:00,48.88,48.9,48.83,48.85,19200.0,40.1311,40.1475,40.0901,40.1065,19200.0
2011-06-23 13:45:00,48.86,48.91,48.86,48.86,62600.0,40.1147,40.1557,40.1147,40.1147,62600.0
2011-06-23 13:50:00,48.87,48.88,48.78,48.8,39900.0,40.1229,40.1311,40.049,40.0654,39900.0
2011-06-23 13:55:00,48.8,48.88,48.8,48.88,28700.0,40.0654,40.1311,40.0654,40.1311,28700.0
2011-06-23 14:00:00,48.89,48.9,48.77,48.77,75000.0,40.1393,40.1475,40.0408,40.0408,75000.0
2011-06-23 14:05:00,48.77,48.83,48.76,48.81,35000.0,40.0408,40.0901,40.0326,40.0736,35000.0
2011-06-23 14:10:00,48.82,48.85,48.75,48.76,39300.0,40.0819,40.1065,40.0244,40.0326,39300.0
2011-06-23 14:15:00,48.77,48.77,48.68,48.75,80500.0,40.0408,40.0408,39.9669,40.0244,80500.0
2011-06-23 14:20:00,48.75,48.78,48.72,48.76,70600.0,40.0244,40.049,39.9998,40.0326,70600.0
2011-06-23 14:25:00,48.76,48.81,48.74,48.77,44900.0,40.0326,40.0736,40.0162,40.0408,44900.0
2011-06-23 14:30:00,48.78,48.86,48.77,48.84,77400.0,40.049,40.1147,40.0408,40.0983,77400.0
2011-06-23 14:35:00,48.84,48.85,48.75,48.75,92300.0,40.0983,40.1065,40.0244,40.0244,92300.0
2011-06-23 14:40:00,48.74,48.81,48.74,48.76,86800.0,40.0162,40.0736,40.0162,40.0326,86800.0
2011-06-23 14:45:00,48.76,48.79,48.7,48.76,50100.0,40.0326,40.0572,39.9833,40.0326,50100.0
2011-06-23 14:50:00,48.75,48.79,48.69,48.69,43900.0,40.0244,40.0572,39.9751,39.9751,43900.0
2011-06-23 14:55:00,48.69,49.15,48.67,49.14,113200.0,39.9751,40.3528,39.9587,40.3446,113200.0
2011-06-23 15:00:00,49.13,49.16,48.95,49.03,126400.0,40.3364,40.361,40.1886,40.2543,126400.0
2011-06-23 15:05:00,49.03,49.23,48.97,49.16,141500.0,40.2543,40.4185,40.205,40.361,141500.0
2011-06-23 15:10:00,49.16,49.21,49.05,49.18,136700.0,40.361,40.4021,40.2707,40.3774,136700.0
2011-06-23 15:15:00,49.16,49.3,49.15,49.19,114200.0,40.361,40.4759,40.3528,40.3856,114200.0
2011-06-23 15:20:00,49.18,49.29,49.13,49.24,78400.0,40.3774,40.4677,40.3364,40.4267,78400.0
2011-06-23 15:25:00,49.24,49.25,49.1,49.11,65300.0,40.4267,40.4349,40.3117,40.3199,65300.0
2011-06-23 15:30:00,49.1,49.12,48.94,49.02,144900.0,40.3117,40.3282,40.1804,40.2461,144900.0
2011-06-23 15:35:00,49.0,49.06,48.9,48.91,96400.0,40.2296,40.2789,40.1475,40.1557,96400.0
2011-06-23 15:40:00,48.91,49.04,48.9,48.92,168200.0,40.1557,40.2625,40.1475,40.164,168200.0
2011-06-23 15:45:00,48.93,49.13,48.91,49.1,268400.0,40.1722,40.3364,40.1557,40.3117,268400.0
2011-06-23 15:50:00,49.1,49.19,49.09,49.14,212200.0,40.3117,40.3856,40.3035,40.3446,212200.0
2011-06-23 15:55:00,49.15,49.24,49.15,49.23,341900.0,40.3528,40.4267,40.3528,40.4185,341900.0
2011-06-24 09:30:00,49.3,49.36,48.98,48.99,111400.0,40.4759,40.5252,40.2132,40.2214,111400.0
2011-06-24 09:35:00,49.0,49.03,48.88,48.96,66300.0,40.2296,40.2543,40.1311,40.1968,66300.0
2011-06-24 09:40:00,48.96,49.05,48.95,48.98,77000.0,40.1968,40.2707,40.1886,40.2132,77000.0
2011-06-24 09:45:00,48.96,49.01,48.9,49.0,71500.0,40.1968,40.2378,40.1475,40.2296,71500.0
2011-06-24 09:50:00,48.96,49.0,48.85,48.86,68100.0,40.1968,40.2296,40.1065,40.1147,68100.0
2011-06-24 09:55:00,48.86,48.89,48.82,48.84,76200.0,40.1147,40.1393,40.0819,40.0983,76200.0
2011-06-24 10:00:00,48.84,48.85,48.72,48.72,84200.0,40.0983,40.1065,39.9998,39.9998,84200.0
2011-06-24 10:05:00,48.72,48.74,48.51,48.53,77500.0,39.9998,40.0162,39.8273,39.8438,77500.0
2011-06-24 10:10:00,48.54,48.56,48.39,48.41,107600.0,39.852,39.8684,39.7288,39.7452,107600.0
2011-06-24 10:15:00,48.4,48.42,48.33,48.39,90100.0,39.737,39.7534,39.6796,39.7288,90100.0
2011-06-24 10:20:00,48.39,48.45,48.36,48.42,59800.0,39.7288,39.7781,39.7042,39.7534,59800.0
2011-06-24 10:25:00,48.42,48.43,48.33,48.38,47000.0,39.7534,39.7617,39.6796,39.7206,47000.0
2011-06-24 10:30:00,48.38,48.51,48.36,48.49,45500.0,39.7206,39.8273,39.7042,39.8109,45500.0
2011-06-24 10:35:00,48.51,48.53,48.46,48.48,58300.0,39.8273,39.8438,39.7863,39.8027,58300.0
2011-06-24 10:40:00,48.47,48.53,48.45,48.48,127400.0,39.7945,39.8438,39.7781,39.8027,127400.0
2011-06-24 10:45:00,48.49,48.54,48.47,48.53,106600.0,39.8109,39.852,39.7945,39.8438,106600.0
2011-06-24 10:50:00,48.52,48.66,48.47,48.63,128900.0,39.8356,39.9505,39.7945,39.9259,128900.0
2011-06-24 10:55:00,48.64,48.64,48.55,48.59,81400.0,39.9341,39.9341,39.8602,39.893,81400.0
2011-06-24 11:00:00,48.59,48.61,48.54,48.61,46100.0,39.893,39.9094,39.852,39.9094,46100.0
2011-06-24 11:05:00,48.6,48.61,48.47,48.49,46700.0,39.9012,39.9094,39.7945,39.8109,46700.0
2011-06-24 11:10:00,48.48,48.48,48.4,48.44,68700.0,39.8027,39.8027,39.737,39.7699,68700.0
2011-06-24 11:15:00,48.44,48.48,48.37,48.47,74500.0,39.7699,39.8027,39.7124,39.7945,74500.0
2011-06-24 11:20:00,48.47,48.48,48.4,48.47,28000.0,39.7945,39.8027,39.737,39.7945,28000.0
2011-06-24 11:25:00,48.47,48.48,48.39,48.44,32600.0,39.7945,39.8027,39.7288,39.7699,32600.0
2011-06-24 11:30:00,48.43,48.43,48.39,48.41,25700.0,39.7617,39.7617,39.7288,39.7452,25700.0
2011-06-24 11:35:00,48.41,48.48,48.41,48.44,30000.0,39.7452,39.8027,39.7452,39.7699,30000.0
2011-06-24 11:40:00,48.45,48.54,48.42,48.54,23700.0,39.7781,39.852,39.7534,39.852,23700.0
2011-06-24 11:45:00,48.54,48.54,48.48,48.49,17200.0,39.852,39.852,39.8027,39.8109,17200.0
2011-06-24 11:50:00,48.49,48.5,48.46,48.47,30500.0,39.8109,39.8191,39.7863,39.7945,30500.0
2011-06-24 11:55:00,48.46,48.48,48.41,48.45,36800.0,39.7863,39.8027,39.7452,39.7781,36800.0
2011-06-24 12:00:00,48.46,48.6,48.45,48.58,83800.0,39.7863,39.9012,39.7781,39.8848,83800.0
2011-06-24 12:05:00,48.58,48.59,48.47,48.49,35600.0,39.8848,39.893,39.7945,39.8109,35600.0
2011-06-24 12:10:00,48.49,48.55,48.48,48.54,52100.0,39.8109,39.8602,39.8027,39.852,52100.0
2011-06-24 12:15:00,48.54,48.6,48.54,48.59,24700.0,39.852,39.9012,39.852,39.893,24700.0
2011-06-24 12:20:00,48.59,48.63,48.58,48.61,30100.0,39.893,39.9259,39.8848,39.9094,30100.0
2011-06-24 12:25:00,48.61,48.65,48.59,48.64,27900.0,39.9094,39.9423,39.893,39.9341,27900.0
2011-06-24 12:30:00,48.64,48.71,48.64,48.71,32700.0,39.9341,39.9915,39.9341,39.9915,32700.0
2011-06-24 12:35:00,48.7,48.73,48.69,48.73,39900.0,39.9833,40.008,39.9751,40.008,39900.0
2011-06-24 12:40:00,48.73,48.82,48.72,48.76,75700.0,40.008,40.0819,39.9998,40.0326,75700.0
2011-06-24 12:45:00,48.76,48.77,48.61,48.61,68500.0,40.0326,40.0408,39.9094,39.9094,68500.0
2011-06-24 12:50:00,48.61,48.65,48.54,48.56,47800.0,39.9094,39.9423,39.852,39.8684,47800.0
2011-06-24 12:55:00,48.56,48.65,48.56,48.62,51300.0,39.8684,39.9423,39.8684,39.9177,51300.0
2011-06-24 13:00:00,48.63,48.63,48.52,48.52,83500.0,39.9259,39.9259,39.8356,39.8356,83500.0
2011-06-24 13:05:00,48.52,48.6,48.52,48.57,40600.0,39.8356,39.9012,39.8356,39.8766,40600.0
2011-06-24 13:10:00,48.56,48.6,48.53,48.57,19900.0,39.8684,39.9012,39.8438,39.8766,19900.0
2011-06-24 13:15:00,48.57,48.58,48.56,48.57,26400.0,39.8766,39.8848,39.8684,39.8766,26400.0
2011-06-24 13:20:00,48.57,48.59,48.55,48.59,45200.0,39.8766,39.893,39.8602,39.893,45200.0
2011-06-24 13:25:00,48.59,48.61,48.57,48.58,14500.0,39.893,39.9094,39.8766,39.8848,14500.0
2011-06-24 13:30:00,48.58,48.59,48.5,48.51,54600.0,39.8848,39.893,39.8191,39.8273,54600.0
2011-06-24 13:35:00,48.51,48.67,48.51,48.67,77400.0,39.8273,39.9587,39.8273,39.9587,77400.0
2011-06-24 13:40:00,48.67,48.7,48.63,48.63,47400.0,39.9587,39.9833,39.9259,39.9259,47400.0
2011-06-24 13:45:00,48.63,48.66,48.57,48.58,154400.0,39.9259,39.9505,39.8766,39.8848,154400.0
2011-06-24 13:50:00,48.58,48.59,48.51,48.53,79900.0,39.8848,39.893,39.8273,39.8438,79900.0
2011-06-24 13:55:00,48.52,48.56,48.48,48.55,149800.0,39.8356,39.8684,39.8027,39.8602,149800.0
2011-06-24 14:00:00,48.54,48.56,48.49,48.51,76600.0,39.852,39.8684,39.8109,39.8273,76600.0
2011-06-24 14:05:00,48.51,48.51,48.46,48.48,60200.0,39.8273,39.8273,39.7863,39.8027,60200.0
2011-06-24 14:10:00,48.48,48.52,48.43,48.47,89500.0,39.8027,39.8356,39.7617,39.7945,89500.0
2011-06-24 14:15:00,48.46,48.49,48.46,48.48,44700.0,39.7863,39.8109,39.7863,39.8027,44700.0
2011-06-24 14:20:00,48.49,48.5,48.44,48.49,54900.0,39.8109,39.8191,39.7699,39.8109,54900.0
2011-06-24 14:25:00,48.5,48.54,48.49,48.53,130700.0,39.8191,39.852,39.8109,39.8438,130700.0
2011-06-24 14:30:00,48.53,48.59,48.52,48.54,74300.0,39.8438,39.893,39.8356,39.852,74300.0
2011-06-24 14:35:00,48.54,48.55,48.48,48.5,74800.0,39.852,39.8602,39.8027,39.8191,74800.0
2011-06-24 14:40:00,48.49,48.55,48.48,48.54,38400.0,39.8109,39.8602,39.8027,39.852,38400.0
2011-06-24 14:45:00,48.54,48.6,48.53,48.55,39500.0,39.852,39.9012,39.8438,39.8602,39500.0
2011-06-24 14:50:00,48.55,48.6,48.54,48.58,33000.0,39.8602,39.9012,39.852,39.8848,33000.0
2011-06-24 14:55:00,48.57,48.57,48.49,48.5,47400.0,39.8766,39.8766,39.8109,39.8191,47400.0
2011-06-24 15:00:00,48.5,48.52,48.46,48.46,61200.0,39.8191,39.8356,39.7863,39.7863,61200.0
2011-06-24 15:05:00,48.46,48.47,48.42,48.45,68300.0,39.7863,39.7945,39.7534,39.7781,68300.0
2011-06-24 15:10:00,48.45,48.55,48.44,48.54,96900.0,39.7781,39.8602,39.7699,39.852,96900.0
2011-06-24 15:15:00,48.54,48.57,48.48,48.49,58300.0,39.852,39.8766,39.8027,39.8109,58300.0
2011-06-24 15:20:00,48.49,48.5,48.46,48.48,60300.0,39.8109,39.8191,39.7863,39.8027,60300.0
2011-06-24 15:25:00,48.47,48.5,48.46,48.48,61300.0,39.7945,39.8191,39.7863,39.8027,61300.0
2011-06-24 15:30:00,48.48,48.58,48.47,48.58,105200.0,39.8027,39.8848,39.7945,39.8848,105200.0
2011-06-24 15:35:00,48.58,48.58,48.5,48.52,109900.0,39.8848,39.8848,39.8191,39.8356,109900.0
2011-06-24 15:40:00,48.51,48.59,48.47,48.5,157600.0,39.8273,39.893,39.7945,39.8191,157600.0
2011-06-24 15:45:00,48.49,48.51,48.36,48.38,370500.0,39.8109,39.8273,39.7042,39.7206,370500.0
2011-06-24 15:50:00,48.38,48.41,48.3,48.36,294200.0,39.7206,39.7452,39.6549,39.7042,294200.0
2011-06-24 15:55:00,48.37,48.44,48.31,48.37,921800.0,39.7124,39.7699,39.6631,39.7124,921800.0
2011-06-27 09:30:00,48.49,48.65,48.38,48.41,122100.0,39.8109,39.9423,39.7206,39.7452,122100.0
2011-06-27 09:35:00,48.4,48.56,48.37,48.56,79000.0,39.737,39.8684,39.7124,39.8684,79000.0
2011-06-27 09:40:00,48.56,48.83,48.55,48.76,56400.0,39.8684,40.0901,39.8602,40.0326,56400.0
2011-06-27 09:45:00,48.76,48.87,48.71,48.87,65300.0,40.0326,40.1229,39.9915,40.1229,65300.0
2011-06-27 09:50:00,48.88,48.9,48.83,48.84,44300.0,40.1311,40.1475,40.0901,40.0983,44300.0
2011-06-27 09:55:00,48.83,48.9,48.82,48.85,56000.0,40.0901,40.1475,40.0819,40.1065,56000.0
2011-06-27 10:00:00,48.87,48.87,48.78,48.82,57800.0,40.1229,40.1229,40.049,40.0819,57800.0
2011-06-27 10:05:00,48.81,48.82,48.74,48.77,34600.0,40.0736,40.0819,40.0162,40.0408,34600.0
2011-06-27 10:10:00,48.77,48.85,48.72,48.84,43900.0,40.0408,40.1065,39.9998,40.0983,43900.0
2011-06-27 10:15:00,48.85,48.93,48.81,48.93,46200.0,40.1065,40.1722,40.0736,40.1722,46200.0
2011-06-27 10:20:00,48.93,48.96,48.87,48.89,75200.0,40.1722,40.1968,40.1229,40.1393,75200.0
2011-06-27 10:25:00,48.86,48.91,48.86,48.9,69300.0,40.1147,40.1557,40.1147,40.1475,69300.0
2011-06-27 10:30:00,48.9,48.95,48.83,48.83,46100.0,40.1475,40.1886,40.0901,40.0901,46100.0
2011-06-27 10:35:00,48.84,48.88,48.79,48.82,49700.0,40.0983,40.1311,40.0572,40.0819,49700.0
2011-06-27 10:40:00,48.82,48.93,48.81,48.93,56100.0,40.0819,40.1722,40.0736,40.1722,56100.0
2011-06-27 10:45:00,48.92,48.95,48.9,48.93,53600.0,40.164,40.1886,40.1475,40.1722,53600.0
2011-06-27 10:50:00,48.94,48.98,48.92,48.95,53100.0,40.1804,40.2132,40.164,40.1886,53100.0
2011-06-27 10:55:00,48.95,49.04,48.94,49.04,33400.0,40.1886,40.2625,40.1804,40.2625,33400.0
2011-06-27 11:00:00,49.03,49.05,48.99,49.03,33900.0,40.2543,40.2707,40.2214,40.2543,33900.0
2011-06-27 11:05:00,49.03,49.03,48.93,48.94,33100.0,40.2543,40.2543,40.1722,40.1804,33100.0
2011-06-27 11:10:00,48.93,48.99,48.91,48.98,44400.0,40.1722,40.2214,40.1557,40.2132,44400.0
2011-06-27 11:15:00,48.97,49.0,48.9,48.91,86000.0,40.205,40.2296,40.1475,40.1557,86000.0
2011-06-27 11:20:00,48.92,48.98,48.9,48.94,28000.0,40.164,40.2132,40.1475,40.1804,28000.0
2011-06-27 11:25:00,48.94,48.96,48.92,48.93,36100.0,40.1804,40.1968,40.164,40.1722,36100.0
2011-06-27 11:30:00,48.93,48.99,48.88,48.98,21000.0,40.1722,40.2214,40.1311,40.2132,21000.0
2011-06-27 11:35:00,48.99,49.01,48.94,48.99,27800.0,40.2214,40.2378,40.1804,40.2214,27800.0
2011-06-27 11:40:00,48.99,49.02,48.96,48.98,15700.0,40.2214,40.2461,40.1968,40.2132,15700.0
2011-06-27 11:45:00,48.99,49.04,48.98,49.04,25700.0,40.2214,40.2625,40.2132,40.2625,25700.0
2011-06-27 11:50:00,49.04,49.11,49.03,49.07,36700.0,40.2625,40.3199,40.2543,40.2871,36700.0
2011-06-27 11:55:00,49.06,49.13,49.06,49.13,31300.0,40.2789,40.3364,40.2789,40.3364,31300.0
2011-06-27 12:00:00,49.13,49.15,49.09,49.12,30800.0,40.3364,40.3528,40.3035,40.3282,30800.0
2011-06-27 12:05:00,49.12,49.17,49.09,49.14,35500.0,40.3282,40.3692,40.3035,40.3446,35500.0
2011-06-27 12:10:00,49.15,49.19,49.13,49.18,24700.0,40.3528,40.3856,40.3364,40.3774,24700.0
2011-06-27 12:15:00,49.18,49.19,49.1,49.11,24100.0,40.3774,40.3856,40.3117,40.3199,24100.0
2011-06-27 12:20:00,49.11,49.15,49.08,49.09,16100.0,40.3199,40.3528,40.2953,40.3035,16100.0
2011-06-27 12:25:00,49.09,49.15,49.09,49.13,21300.0,40.3035,40.3528,40.3035,40.3364,21300.0
2011-06-27 12:30:00,49.12,49.15,49.1,49.11,16200.0,40.3282,40.3528,40.3117,40.3199,16200.0
2011-06-27 12:35:00,49.11,49.15,49.1,49.13,15700.0,40.3199,40.3528,40.3117,40.3364,15700.0
2011-06-27 12:40:00,49.13,49.17,49.12,49.14,11700.0,40.3364,40.3692,40.3282,40.3446,11700.0
2011-06-27 12:45:00,49.14,49.15,49.11,49.11,14700.0,40.3446,40.3528,40.3199,40.3199,14700.0
2011-06-27 12:50:00,49.13,49.17,49.12,49.16,27100.0,40.3364,40.3692,40.3282,40.361,27100.0
2011-06-27 12:55:00,49.16,49.16,49.1,49.14,68100.0,40.361,40.361,40.3117,40.3446,68100.0
2011-06-27 13:00:00,49.14,49.21,49.14,49.16,78800.0,40.3446,40.4021,40.3446,40.361,78800.0
2011-06-27 13:05:00,49.17,49.18,49.15,49.16,15500.0,40.3692,40.3774,40.3528,40.361,15500.0
2011-06-27 13:10:00,49.17,49.25,49.17,49.25,66800.0,40.3692,40.4349,40.3692,40.4349,66800.0
2011-06-27 13:15:00,49.25,49.25,49.22,49.24,18100.0,40.4349,40.4349,40.4103,40.4267,18100.0
2011-06-27 13:20:00,49.24,49.24,49.19,49.22,50900.0,40.4267,40.4267,40.3856,40.4103,50900.0
2011-06-27 13:25:00,49.22,49.23,49.17,49.2,39100.0,40.4103,40.4185,40.3692,40.3938,39100.0
2011-06-27 13:30:00,49.2,49.21,49.16,49.18,41900.0,40.3938,40.4021,40.361,40.3774,41900.0
2011-06-27 13:35:00,49.19,49.21,49.17,49.18,18200.0,40.3856,40.4021,40.3692,40.3774,18200.0
2011-06-27 13:40:00,49.18,49.19,49.14,49.17,81300.0,40.3774,40.3856,40.3446,40.3692,81300.0
2011-06-27 13:45:00,49.18,49.22,49.17,49.19,112200.0,40.3774,40.4103,40.3692,40.3856,112200.0
2011-06-27 13:50:00,49.18,49.25,49.17,49.23,28100.0,40.3774,40.4349,40.3692,40.4185,28100.0
2011-06-27 13:55:00,49.23,49.24,49.2,49.2,25100.0,40.4185,40.4267,40.3938,40.3938,25100.0
2011-06-27 14:00:00,49.21,49.39,49.21,49.37,99600.0,40.4021,40.5498,40.4021,40.5334,99600.0
2011-06-27 14:05:00,49.37,49.46,49.36,49.43,101200.0,40.5334,40.6073,40.5252,40.5827,101200.0
2011-06-27 14:10:00,49.44,49.56,49.44,49.54,174100.0,40.5909,40.6894,40.5909,40.673,174100.0
2011-06-27 14:15:00,49.53,49.53,49.47,49.5,69700.0,40.6648,40.6648,40.6155,40.6401,69700.0
2011-06-27 14:20:00,49.49,49.52,49.46,49.52,57800.0,40.6319,40.6566,40.6073,40.6566,57800.0
2011-06-27 14:25:00,49.51,49.61,49.5,49.59,118500.0,40.6484,40.7305,40.6401,40.714,118500.0
2011-06-27 14:30:00,49.6,49.65,49.6,49.63,75700.0,40.7222,40.7633,40.7222,40.7469,75700.0
2011-06-27 14:35:00,49.63,49.72,49.58,49.72,123900.0,40.7469,40.8208,40.7058,40.8208,123900.0
2011-06-27 14:40:00,49.72,49.73,49.65,49.67,65300.0,40.8208,40.829,40.7633,40.7797,65300.0
2011-06-27 14:45:00,49.67,49.71,49.66,49.69,102200.0,40.7797,40.8126,40.7715,40.7961,102200.0
2011-06-27 14:50:00,49.69,49.71,49.62,49.63,52800.0,40.7961,40.8126,40.7387,40.7469,52800.0
2011-06-27 14:55:00,49.64,49.64,49.58,49.59,44100.0,40.7551,40.7551,40.7058,40.714,44100.0
2011-06-27 15:00:00,49.58,49.62,49.58,49.61,44500.0,40.7058,40.7387,40.7058,40.7305,44500.0
2011-06-27 15:05:00,49.61,49.67,49.61,49.66,85800.0,40.7305,40.7797,40.7305,40.7715,85800.0
2011-06-27 15:10:00,49.66,49.73,49.66,49.72,88300.0,40.7715,40.829,40.7715,40.8208,88300.0
2011-06-27 15:15:00,49.72,49.73,49.66,49.72,68100.0,40.8208,40.829,40.7715,40.8208,68100.0
2011-06-27 15:20:00,49.71,49.78,49.71,49.74,121400.0,40.8126,40.87,40.8126,40.8372,121400.0
2011-06-27 15:25:00,49.74,49.75,49.72,49.73,87100.0,40.8372,40.8454,40.8208,40.829,87100.0
2011-06-27 15:30:00,49.73,49.75,49.67,49.73,121000.0,40.829,40.8454,40.7797,40.829,121000.0
2011-06-27 15:35:00,49.73,49.75,49.66,49.68,71700.0,40.829,40.8454,40.7715,40.7879,71700.0
2011-06-27 15:40:00,49.66,49.72,49.65,49.72,161900.0,40.7715,40.8208,40.7633,40.8208,161900.0
2011-06-27 15:45:00,49.71,49.72,49.6,49.61,262500.0,40.8126,40.8208,40.7222,40.7305,262500.0
2011-06-27 15:50:00,49.6,49.63,49.57,49.57,149100.0,40.7222,40.7469,40.6976,40.6976,149100.0
2011-06-27 15:55:00,49.57,49.58,49.51,49.55,390500.0,40.6976,40.7058,40.6484,40.6812,390500.0
2011-06-28 09:30:00,49.67,49.69,49.44,49.5,143900.0,40.7797,40.7961,40.5909,40.6401,143900.0
2011-06-28 09:35:00,49.48,49.87,49.46,49.86,119000.0,40.6237,40.9439,40.6073,40.9357,119000.0
2011-06-28 09:40:00,49.86,49.9,49.74,49.87,66000.0,40.9357,40.9685,40.8372,40.9439,66000.0
2011-06-28 09:45:00,49.86,49.87,49.68,49.75,77300.0,40.9357,40.9439,40.7879,40.8454,77300.0
2011-06-28 09:50:00,49.75,49.77,49.58,49.64,107400.0,40.8454,40.8618,40.7058,40.7551,107400.0
2011-06-28 09:55:00,49.64,49.64,49.41,49.51,132700.0,40.7551,40.7551,40.5663,40.6484,132700.0
2011-06-28 10:00:00,49.5,49.62,49.46,49.57,49500.0,40.6401,40.7387,40.6073,40.6976,49500.0
2011-06-28 10:05:00,49.57,49.57,49.48,49.52,66300.0,40.6976,40.6976,40.6237,40.6566,66300.0
2011-06-28 10:10:00,49.52,49.56,49.47,49.49,64500.0,40.6566,40.6894,40.6155,40.6319,64500.0
2011-06-28 10:15:00,49.49,49.54,49.46,49.51,54000.0,40.6319,40.673,40.6073,40.6484,54000.0
2011-06-28 10:20:00,49.51,49.58,49.5,49.58,49500.0,40.6484,40.7058,40.6401,40.7058,49500.0
2011-06-28 10:25:00,49.58,49.68,49.55,49.67,37000.0,40.7058,40.7879,40.6812,40.7797,37000.0
2011-06-28 10:30:00,49.67,49.79,49.66,49.67,81500.0,40.7797,40.8782,40.7715,40.7797,81500.0
2011-06-28 10:35:00,49.67,49.7,49.65,49.67,30500.0,40.7797,40.8043,40.7633,40.7797,30500.0
2011-06-28 10:40:00,49.66,49.76,49.65,49.72,48400.0,40.7715,40.8536,40.7633,40.8208,48400.0
2011-06-28 10:45:00,49.72,49.77,49.65,49.67,61400.0,40.8208,40.8618,40.7633,40.7797,61400.0
2011-06-28 10:50:00,49.66,49.7,49.57,49.59,45600.0,40.7715,40.8043,40.6976,40.714,45600.0
2011-06-28 10:55:00,49.58,49.62,49.54,49.55,48400.0,40.7058,40.7387,40.673,40.6812,48400.0
2011-06-28 11:00:00,49.56,49.63,49.52,49.6,50600.0,40.6894,40.7469,40.6566,40.7222,50600.0
2011-06-28 11:05:00,49.6,49.64,49.59,49.6,32300.0,40.7222,40.7551,40.714,40.7222,32300.0
2011-06-28 11:10:00,49.6,49.66,49.57,49.62,65300.0,40.7222,40.7715,40.6976,40.7387,65300.0
2011-06-28 11:15:00,49.62,49.67,49.6,49.61,95200.0,40.7387,40.7797,40.7222,40.7305,95200.0
2011-06-28 11:20:00,49.61,49.64,49.56,49.64,38200.0,40.7305,40.7551,40.6894,40.7551,38200.0
2011-06-28 11:25:00,49.64,49.68,49.62,49.62,22700.0,40.7551,40.7879,40.7387,40.7387,22700.0
2011-06-28 11:30:00,49.62,49.67,49.61,49.67,27300.0,40.7387,40.7797,40.7305,40.7797,27300.0
2011-06-28 11:35:00,49.68,49.69,49.64,49.64,19500.0,40.7879,40.7961,40.7551,40.7551,19500.0
2011-06-28 11:40:00,49.64,49.68,49.62,49.62,29200.0,40.7551,40.7879,40.7387,40.7387,29200.0
2011-06-28 11:45:00,49.63,49.68,49.62,49.66,23800.0,40.7469,40.7879,40.7387,40.7715,23800.0
2011-06-28 11:50:00,49.66,49.71,49.66,49.7,95900.0,40.7715,40.8126,40.7715,40.8043,95900.0
2011-06-28 11:55:00,49.7,49.73,49.65,49.69,33900.0,40.8043,40.829,40.7633,40.7961,33900.0
2011-06-28 12:00:00,49.69,49.78,49.67,49.78,34400.0,40.7961,40.87,40.7797,40.87,34400.0
2011-06-28 12:05:00,49.78,49.79,49.74,49.75,13600.0,40.87,40.8782,40.8372,40.8454,13600.0
2011-06-28 12:10:00,49.75,49.78,49.74,49.78,12500.0,40.8454,40.87,40.8372,40.87,12500.0
2011-06-28 12:15:00,49.78,49.82,49.76,49.79,54400.0,40.87,40.9029,40.8536,40.8782,54400.0
2011-06-28 12:20:00,49.79,49.85,49.78,49.82,39700.0,40.8782,40.9275,40.87,40.9029,39700.0
2011-06-28 12:25:00,49.82,49.85,49.81,49.81,76300.0,40.9029,40.9275,40.8947,40.8947,76300.0
2011-06-28 12:30:00,49.82,49.84,49.73,49.73,38800.0,40.9029,40.9193,40.829,40.829,38800.0
2011-06-28 12:35:00,49.73,49.8,49.73,49.78,43300.0,40.829,40.8864,40.829,40.87,43300.0
2011-06-28 12:40:00,49.78,49.8,49.73,49.75,66300.0,40.87,40.8864,40.829,40.8454,66300.0
2011-06-28 12:45:00,49.74,49.87,49.73,49.86,72500.0,40.8372,40.9439,40.829,40.9357,72500.0
2011-06-28 12:50:00,49.86,49.92,49.86,49.92,45500.0,40.9357,40.985,40.9357,40.985,45500.0
2011-06-28 12:55:00,49.92,49.99,49.9,49.97,50000.0,40.985,41.0424,40.9685,41.026,50000.0
2011-06-28 13:00:00,49.99,49.99,49.92,49.95,59600.0,41.0424,41.0424,40.985,41.0096,59600.0
2011-06-28 13:05:00,49.95,49.97,49.91,49.94,32000.0,41.0096,41.026,40.9768,41.0014,32000.0
2011-06-28 13:10:00,49.94,49.97,49.91,49.92,32500.0,41.0014,41.026,40.9768,40.985,32500.0
2011-06-28 13:15:00,49.92,49.94,49.87,49.89,87900.0,40.985,41.0014,40.9439,40.9603,87900.0
2011-06-28 13:20:00,49.9,49.92,49.89,49.91,21000.0,40.9685,40.985,40.9603,40.9768,21000.0
2011-06-28 13:25:00,49.91,49.98,49.91,49.98,24300.0,40.9768,41.0342,40.9768,41.0342,24300.0
2011-06-28 13:30:00,49.97,49.98,49.86,49.86,33600.0,41.026,41.0342,40.9357,40.9357,33600.0
2011-06-28 13:35:00,49.85,49.9,49.84,49.88,141100.0,40.9275,40.9685,40.9193,40.9521,141100.0
2011-06-28 13:40:00,49.87,49.89,49.83,49.84,31400.0,40.9439,40.9603,40.9111,40.9193,31400.0
2011-06-28 13:45:00,49.84,49.96,49.84,49.95,45200.0,40.9193,41.0178,40.9193,41.0096,45200.0
2011-06-28 13:50:00,49.95,49.96,49.87,49.9,85500.0,41.0096,41.0178,40.9439,40.9685,85500.0
2011-06-28 13:55:00,49.89,49.95,49.88,49.91,82000.0,40.9603,41.0096,40.9521,40.9768,82000.0
2011-06-28 14:00:00,49.91,49.91,49.86,49.86,25300.0,40.9768,40.9768,40.9357,40.9357,25300.0
2011-06-28 14:05:00,49.87,49.88,49.79,49.83,27000.0,40.9439,40.9521,40.8782,40.9111,27000.0
2011-06-28 14:10:00,49.83,49.86,49.8,49.81,20400.0,40.9111,40.9357,40.8864,40.8947,20400.0
2011-06-28 14:15:00,49.81,49.85,49.81,49.83,19300.0,40.8947,40.9275,40.8947,40.9111,19300.0
2011-06-28 14:20:00,49.84,49.88,49.82,49.83,20500.0,40.9193,40.9521,40.9029,40.9111,20500.0
2011-06-28 14:25:00,49.83,49.95,49.83,49.95,51800.0,40.9111,41.0096,40.9111,41.0096,51800.0
2011-06-28 14:30:00,49.95,49.95,49.87,49.91,72300.0,41.0096,41.0096,40.9439,40.9768,72300.0
2011-06-28 14:35:00,49.91,49.96,49.9,49.92,62300.0,40.9768,41.0178,40.9685,40.985,62300.0
2011-06-28 14:40:00,49.93,49.93,49.85,49.86,32000.0,40.9932,40.9932,40.9275,40.9357,32000.0
2011-06-28 14:45:00,49.86,49.86,49.83,49.83,29100.0,40.9357,40.9357,40.9111,40.9111,29100.0
2011-06-28 14:50:00,49.82,49.83,49.78,49.8,60400.0,40.9029,40.9111,40.87,40.8864,60400.0
2011-06-28 14:55:00,49.8,49.8,49.72,49.73,94000.0,40.8864,40.8864,40.8208,40.829,94000.0
2011-06-28 15:00:00,49.74,49.78,49.73,49.78,37400.0,40.8372,40.87,40.829,40.87,37400.0
2011-06-28 15:05:00,49.78,49.79,49.73,49.76,59500.0,40.87,40.8782,40.829,40.8536,59500.0
2011-06-28 15:10:00,49.77,49.78,49.72,49.75,44700.0,40.8618,40.87,40.8208,40.8454,44700.0
2011-06-28 15:15:00,49.74,49.78,49.7,49.74,50300.0,40.8372,40.87,40.8043,40.8372,50300.0
2011-06-28 15:20:00,49.74,49.81,49.71,49.77,50200.0,40.8372,40.8947,40.8126,40.8618,50200.0
2011-06-28 15:25:00,49.76,49.79,49.75,49.76,89300.0,40.8536,40.8782,40.8454,40.8536,89300.0
2011-06-28 15:30:00,49.75,49.76,49.68,49.7,82000.0,40.8454,40.8536,40.7879,40.8043,82000.0
2011-06-28 15:35:00,49.71,49.71,49.64,49.69,70200.0,40.8126,40.8126,40.7551,40.7961,70200.0
2011-06-28 15:40:00,49.69,49.73,49.66,49.67,91000.0,40.7961,40.829,40.7715,40.7797,91000.0
2011-06-28 15:45:00,49.67,49.74,49.65,49.72,248300.0,40.7797,40.8372,40.7633,40.8208,248300.0
2011-06-28 15:50:00,49.72,49.77,49.71,49.75,169800.0,40.8208,40.8618,40.8126,40.8454,169800.0
2011-06-28 15:55:00,49.75,49.82,49.75,49.81,317100.0,40.8454,40.9029,40.8454,40.8947,317100.0
2011-06-29 09:30:00,49.85,49.95,49.67,49.67,193300.0,41.0722,41.1546,40.9239,40.9239,193300.0
2011-06-29 09:35:00,49.65,49.66,49.46,49.49,193400.0,40.9074,40.9156,40.7508,40.7756,193400.0
2011-06-29 09:40:00,49.46,49.53,49.32,49.33,138100.0,40.7508,40.8085,40.6355,40.6437,138100.0
2011-06-29 09:45:00,49.32,49.56,49.32,49.49,108300.0,40.6355,40.8332,40.6355,40.7756,108300.0
2011-06-29 09:50:00,49.48,49.55,49.47,49.48,74000.0,40.7673,40.825,40.7591,40.7673,74000.0
2011-06-29 09:55:00,49.49,49.53,49.41,49.52,113300.0,40.7756,40.8085,40.7097,40.8003,113300.0
2011-06-29 10:00:00,49.5,49.55,49.43,49.43,122500.0,40.7838,40.825,40.7261,40.7261,122500.0
2011-06-29 10:05:00,49.44,49.44,49.3,49.34,87200.0,40.7344,40.7344,40.619,40.652,87200.0
2011-06-29 10:10:00,49.34,49.46,49.32,49.45,82600.0,40.652,40.7508,40.6355,40.7426,82600.0
2011-06-29 10:15:00,49.45,49.45,49.38,49.39,59500.0,40.7426,40.7426,40.6849,40.6932,59500.0
2011-06-29 10:20:00,49.38,49.54,49.38,49.53,29300.0,40.6849,40.8168,40.6849,40.8085,29300.0
2011-06-29 10:25:00,49.53,49.56,49.45,49.51,86200.0,40.8085,40.8332,40.7426,40.792,86200.0
2011-06-29 10:30:00,49.51,49.6,49.48,49.59,53100.0,40.792,40.8662,40.7673,40.858,53100.0
2011-06-29 10:35:00,49.59,49.67,49.59,49.65,49600.0,40.858,40.9239,40.858,40.9074,49600.0
2011-06-29 10:40:00,49.65,49.76,49.65,49.75,30700.0,40.9074,40.998,40.9074,40.9898,30700.0
2011-06-29 10:45:00,49.75,49.76,49.69,49.75,35800.0,40.9898,40.998,40.9403,40.9898,35800.0
2011-06-29 10:50:00,49.75,49.82,49.72,49.8,41200.0,40.9898,41.0475,40.9651,41.031,41200.0
2011-06-29 10:55:00,49.79,49.85,49.75,49.8,76100.0,41.0227,41.0722,40.9898,41.031,76100.0
2011-06-29 11:00:00,49.79,49.8,49.77,49.79,22500.0,41.0227,41.031,41.0063,41.0227,22500.0
2011-06-29 11:05:00,49.8,49.85,49.78,49.83,60500.0,41.031,41.0722,41.0145,41.0557,60500.0
2011-06-29 11:10:00,49.83,49.88,49.81,49.87,38900.0,41.0557,41.0969,41.0392,41.0887,38900.0
2011-06-29 11:15:00,49.87,49.95,49.86,49.91,119500.0,41.0887,41.1546,41.0804,41.1216,119500.0
2011-06-29 11:20:00,49.91,49.99,49.91,49.98,54700.0,41.1216,41.1875,41.1216,41.1793,54700.0
2011-06-29 11:25:00,49.97,49.99,49.89,49.89,60200.0,41.171,41.1875,41.1051,41.1051,60200.0
2011-06-29 11:30:00,49.9,49.93,49.85,49.87,36100.0,41.1134,41.1381,41.0722,41.0887,36100.0
2011-06-29 11:35:00,49.87,49.95,49.86,49.95,18700.0,41.0887,41.1546,41.0804,41.1546,18700.0
2011-06-29 11:40:00,49.95,49.99,49.93,49.95,19200.0,41.1546,41.1875,41.1381,41.1546,19200.0
2011-06-29 11:45:00,49.95,49.98,49.88,49.94,46700.0,41.1546,41.1793,41.0969,41.1463,46700.0
2011-06-29 11:50:00,49.94,49.99,49.92,49.98,38700.0,41.1463,41.1875,41.1298,41.1793,38700.0
2011-06-29 11:55:00,49.99,50.0,49.98,49.99,30700.0,41.1875,41.1958,41.1793,41.1875,30700.0
2011-06-29 12:00:00,50.0,50.08,49.97,50.07,79700.0,41.1958,41.2617,41.171,41.2534,79700.0
2011-06-29 12:05:00,50.08,50.17,50.07,50.16,88100.0,41.2617,41.3358,41.2534,41.3276,88100.0
2011-06-29 12:10:00,50.17,50.18,50.11,50.13,59200.0,41.3358,41.3441,41.2864,41.3029,59200.0
2011-06-29 12:15:00,50.13,50.23,50.13,50.17,86200.0,41.3029,41.3853,41.3029,41.3358,86200.0
2011-06-29 12:20:00,50.16,50.2,50.14,50.19,42000.0,41.3276,41.3605,41.3111,41.3523,42000.0
2011-06-29 12:25:00,50.18,50.19,50.15,50.17,42000.0,41.3441,41.3523,41.3194,41.3358,42000.0
2011-06-29 12:30:00,50.17,50.22,50.16,50.22,51200.0,41.3358,41.377,41.3276,41.377,51200.0
2011-06-29 12:35:00,50.22,50.27,50.22,50.25,76200.0,41.377,41.4182,41.377,41.4017,76200.0
2011-06-29 12:40:00,50.24,50.33,50.24,50.32,41000.0,41.3935,41.4677,41.3935,41.4594,41000.0
2011-06-29 12:45:00,50.33,50.33,50.3,50.31,47300.0,41.4677,41.4677,41.4429,41.4512,47300.0
2011-06-29 12:50:00,50.31,50.35,50.3,50.31,42800.0,41.4512,41.4841,41.4429,41.4512,42800.0
2011-06-29 12:55:00,50.32,50.35,50.31,50.31,40200.0,41.4594,41.4841,41.4512,41.4512,40200.0
2011-06-29 13:00:00,50.31,50.32,50.27,50.3,96100.0,41.4512,41.4594,41.4182,41.4429,96100.0
2011-06-29 13:05:00,50.3,50.35,50.3,50.32,58900.0,41.4429,41.4841,41.4429,41.4594,58900.0
2011-06-29 13:10:00,50.31,50.35,50.25,50.26,62500.0,41.4512,41.4841,41.4017,41.41,62500.0
2011-06-29 13:15:00,50.26,50.29,50.22,50.23,43100.0,41.41,41.4347,41.377,41.3853,43100.0
2011-06-29 13:20:00,50.23,50.27,50.2,50.27,53300.0,41.3853,41.4182,41.3605,41.4182,53300.0
2011-06-29 13:25:00,50.27,50.29,50.21,50.26,61500.0,41.4182,41.4347,41.3688,41.41,61500.0
2011-06-29 13:30:00,50.25,50.27,50.15,50.16,32900.0,41.4017,41.4182,41.3194,41.3276,32900.0
2011-06-29 13:35:00,50.16,50.19,50.12,50.12,33900.0,41.3276,41.3523,41.2946,41.2946,33900.0
2011-06-29 13:40:00,50.12,50.19,50.12,50.18,82100.0,41.2946,41.3523,41.2946,41.3441,82100.0
2011-06-29 13:45:00,50.17,50.2,50.12,50.12,42800.0,41.3358,41.3605,41.2946,41.2946,42800.0
2011-06-29 13:50:00,50.13,50.14,50.0,50.03,80200.0,41.3029,41.3111,41.1958,41.2205,80200.0
2011-06-29 13:55:00,50.03,50.04,49.96,49.98,51800.0,41.2205,41.2287,41.1628,41.1793,51800.0
2011-06-29 14:00:00,49.98,50.09,49.98,50.07,75000.0,41.1793,41.2699,41.1793,41.2534,75000.0
2011-06-29 14:05:00,50.07,50.07,49.96,49.96,63100.0,41.2534,41.2534,41.1628,41.1628,63100.0
2011-06-29 14:10:00,49.96,50.0,49.94,49.94,44500.0,41.1628,41.1958,41.1463,41.1463,44500.0
2011-06-29 14:15:00,49.94,49.99,49.91,49.99,55700.0,41.1463,41.1875,41.1216,41.1875,55700.0
2011-06-29 14:20:00,49.99,50.01,49.88,49.89,70200.0,41.1875,41.204,41.0969,41.1051,70200.0
2011-06-29 14:25:00,49.89,49.94,49.88,49.94,50600.0,41.1051,41.1463,41.0969,41.1463,50600.0
2011-06-29 14:30:00,49.94,49.94,49.88,49.92,54200.0,41.1463,41.1463,41.0969,41.1298,54200.0
2011-06-29 14:35:00,49.92,49.98,49.9,49.96,39700.0,41.1298,41.1793,41.1134,41.1628,39700.0
2011-06-29 14:40:00,49.95,49.98,49.83,49.86,66200.0,41.1546,41.1793,41.0557,41.0804,66200.0
2011-06-29 14:45:00,49.87,49.91,49.78,49.78,97000.0,41.0887,41.1216,41.0145,41.0145,97000.0
2011-06-29 14:50:00,49.8,49.88,49.8,49.85,69000.0,41.031,41.0969,41.031,41.0722,69000.0
2011-06-29 14:55:00,49.85,49.88,49.82,49.88,76600.0,41.0722,41.0969,41.0475,41.0969,76600.0
2011-06-29 15:00:00,49.88,49.94,49.87,49.87,49400.0,41.0969,41.1463,41.0887,41.0887,49400.0
2011-06-29 15:05:00,49.87,49.88,49.8,49.85,60000.0,41.0887,41.0969,41.031,41.0722,60000.0
2011-06-29 15:10:00,49.86,50.39,49.85,50.3,714700.0,41.0804,41.5171,41.0722,41.4429,714700.0
2011-06-29 15:15:00,50.3,50.47,50.2,50.41,351100.0,41.4429,41.583,41.3605,41.5336,351100.0
2011-06-29 15:20:00,50.41,50.57,50.25,50.56,298300.0,41.5336,41.6654,41.4017,41.6572,298300.0
2011-06-29 15:25:00,50.57,50.64,50.47,50.5,312100.0,41.6654,41.7231,41.583,41.6077,312100.0
2011-06-29 15:30:00,50.5,50.7,50.43,50.6,267400.0,41.6077,41.7725,41.55,41.6901,267400.0
2011-06-29 15:35:00,50.6,50.94,50.6,50.93,391800.0,41.6901,41.9702,41.6901,41.962,391800.0
2011-06-29 15:40:00,50.92,50.97,50.87,50.9,386600.0,41.9538,41.995,41.9126,41.9373,386600.0
2011-06-29 15:45:00,50.89,51.0,50.87,50.92,594400.0,41.929,42.0197,41.9126,41.9538,594400.0
2011-06-29 15:50:00,50.93,51.04,50.92,51.01,545700.0,41.962,42.0526,41.9538,42.0279,545700.0
2011-06-29 15:55:00,51.0,51.04,50.93,50.95,663500.0,42.0197,42.0526,41.962,41.9785,663500.0
2011-06-30 09:30:00,50.92,50.99,50.56,50.59,230000.0,41.9538,42.0114,41.6572,41.6819,230000.0
2011-06-30 09:35:00,50.59,50.6,50.4,50.55,162500.0,41.6819,41.6901,41.5253,41.6489,162500.0
2011-06-30 09:40:00,50.55,50.76,50.55,50.7,113200.0,41.6489,41.8219,41.6489,41.7725,113200.0
2011-06-30 09:45:00,50.69,51.06,50.66,50.9,152000.0,41.7643,42.0691,41.7395,41.9373,152000.0
2011-06-30 09:50:00,50.89,50.92,50.83,50.85,74300.0,41.929,41.9538,41.8796,41.8961,74300.0
2011-06-30 09:55:00,50.85,50.97,50.84,50.94,136400.0,41.8961,41.995,41.8879,41.9702,136400.0
2011-06-30 10:00:00,50.94,51.05,50.93,51.05,110100.0,41.9702,42.0609,41.962,42.0609,110100.0
2011-06-30 10:05:00,51.05,51.18,51.04,51.06,105100.0,42.0609,42.168,42.0526,42.0691,105100.0
2011-06-30 10:10:00,51.05,51.07,50.96,51.0,74700.0,42.0609,42.0774,41.9867,42.0197,74700.0
2011-06-30 10:15:00,51.0,51.14,51.0,51.14,64600.0,42.0197,42.135,42.0197,42.135,64600.0
2011-06-30 10:20:00,51.13,51.25,51.12,51.23,94600.0,42.1268,42.2257,42.1185,42.2092,94600.0
2011-06-30 10:25:00,51.23,51.25,51.18,51.22,70500.0,42.2092,42.2257,42.168,42.2009,70500.0
2011-06-30 10:30:00,51.23,51.3,51.22,51.3,96800.0,42.2092,42.2669,42.2009,42.2669,96800.0
2011-06-30 10:35:00,51.3,51.39,51.25,51.25,95500.0,42.2669,42.341,42.2257,42.2257,95500.0
2011-06-30 10:40:00,51.25,51.3,51.22,51.24,84100.0,42.2257,42.2669,42.2009,42.2174,84100.0
2011-06-30 10:45:00,51.25,51.36,51.25,51.36,75100.0,42.2257,42.3163,42.2257,42.3163,75100.0
2011-06-30 10:50:00,51.36,51.39,51.26,51.3,117700.0,42.3163,42.341,42.2339,42.2669,117700.0
2011-06-30 10:55:00,51.3,51.34,51.25,51.33,68800.0,42.2669,42.2998,42.2257,42.2916,68800.0
2011-06-30 11:00:00,51.33,51.45,51.32,51.44,105600.0,42.2916,42.3904,42.2833,42.3822,105600.0
2011-06-30 11:05:00,51.43,51.47,51.43,51.45,62800.0,42.374,42.4069,42.374,42.3904,62800.0
2011-06-30 11:10:00,51.45,51.49,51.44,51.47,109900.0,42.3904,42.4234,42.3822,42.4069,109900.0
2011-06-30 11:15:00,51.47,51.47,51.43,51.45,134700.0,42.4069,42.4069,42.374,42.3904,134700.0
2011-06-30 11:20:00,51.45,51.49,51.45,51.48,73900.0,42.3904,42.4234,42.3904,42.4152,73900.0
2011-06-30 11:25:00,51.49,51.5,51.45,51.48,71300.0,42.4234,42.4316,42.3904,42.4152,71300.0
2011-06-30 11:30:00,51.48,51.55,51.48,51.51,231700.0,42.4152,42.4728,42.4152,42.4399,231700.0
2011-06-30 11:35:00,51.51,51.61,51.51,51.57,97900.0,42.4399,42.5223,42.4399,42.4893,97900.0
2011-06-30 11:40:00,51.57,51.62,51.52,51.58,52800.0,42.4893,42.5305,42.4481,42.4975,52800.0
2011-06-30 11:45:00,51.58,51.61,51.5,51.5,77000.0,42.4975,42.5223,42.4316,42.4316,77000.0
2011-06-30 11:50:00,51.51,51.53,51.48,51.51,51400.0,42.4399,42.4564,42.4152,42.4399,51400.0
2011-06-30 11:55:00,51.52,51.57,51.5,51.52,26700.0,42.4481,42.4893,42.4316,42.4481,26700.0
2011-06-30 12:00:00,51.53,51.6,50.17,51.6,69900.0,42.4564,42.514,41.3358,42.514,69900.0
2011-06-30 12:05:00,51.59,51.72,51.57,51.7,133000.0,42.5058,42.6129,42.4893,42.5964,133000.0
2011-06-30 12:10:00,51.7,51.7,51.62,51.62,51900.0,42.5964,42.5964,42.5305,42.5305,51900.0
2011-06-30 12:15:00,51.62,51.63,51.59,51.62,50700.0,42.5305,42.5387,42.5058,42.5305,50700.0
2011-06-30 12:20:00,51.62,51.67,51.6,51.63,81700.0,42.5305,42.5717,42.514,42.5387,81700.0
2011-06-30 12:25:00,51.64,51.69,51.63,51.68,59900.0,42.547,42.5882,42.5387,42.5799,59900.0
2011-06-30 12:30:00,51.67,51.7,51.65,51.67,60800.0,42.5717,42.5964,42.5552,42.5717,60800.0
2011-06-30 12:35:00,51.67,51.68,51.63,51.67,35700.0,42.5717,42.5799,42.5387,42.5717,35700.0
2011-06-30 12:40:00,51.68,51.69,51.63,51.65,57600.0,42.5799,42.5882,42.5387,42.5552,57600.0
2011-06-30 12:45:00,51.65,51.72,51.65,51.71,153900.0,42.5552,42.6129,42.5552,42.6047,153900.0
2011-06-30 12:50:00,51.7,51.75,51.67,51.68,88200.0,42.5964,42.6376,42.5717,42.5799,88200.0
2011-06-30 12:55:00,51.67,51.67,51.63,51.67,43200.0,42.5717,42.5717,42.5387,42.5717,43200.0
2011-06-30 13:00:00,51.67,51.75,51.66,51.75,76600.0,42.5717,42.6376,42.5635,42.6376,76600.0
2011-06-30 13:05:00,51.75,51.75,51.71,51.72,27100.0,42.6376,42.6376,42.6047,42.6129,27100.0
2011-06-30 13:10:00,51.72,51.75,51.68,51.69,67700.0,42.6129,42.6376,42.5799,42.5882,67700.0
2011-06-30 13:15:00,51.69,51.7,51.65,51.66,80400.0,42.5882,42.5964,42.5552,42.5635,80400.0
2011-06-30 13:20:00,51.66,51.68,51.62,51.64,54100.0,42.5635,42.5799,42.5305,42.547,54100.0
2011-06-30 13:25:00,51.64,51.64,51.59,51.62,45700.0,42.547,42.547,42.5058,42.5305,45700.0
2011-06-30 13:30:00,51.62,51.66,51.62,51.65,71900.0,42.5305,42.5635,42.5305,42.5552,71900.0
2011-06-30 13:35:00,51.65,51.65,51.57,51.59,72200.0,42.5552,42.5552,42.4893,42.5058,72200.0
2011-06-30 13:40:00,51.6,51.61,51.54,51.56,56200.0,42.514,42.5223,42.4646,42.4811,56200.0
2011-06-30 13:45:00,51.56,51.56,51.51,51.52,24800.0,42.4811,42.4811,42.4399,42.4481,24800.0
2011-06-30 13:50:00,51.51,51.55,51.48,51.55,36200.0,42.4399,42.4728,42.4152,42.4728,36200.0
2011-06-30 13:55:00,51.55,51.58,51.53,51.56,31400.0,42.4728,42.4975,42.4564,42.4811,31400.0
2011-06-30 14:00:00,51.57,51.6,51.55,51.59,49000.0,42.4893,42.514,42.4728,42.5058,49000.0
2011-06-30 14:05:00,51.59,51.65,51.58,51.58,56000.0,42.5058,42.5552,42.4975,42.4975,56000.0
2011-06-30 14:10:00,51.58,51.59,51.5,51.5,34900.0,42.4975,42.5058,42.4316,42.4316,34900.0
2011-06-30 14:15:00,51.5,51.55,51.5,51.55,32200.0,42.4316,42.4728,42.4316,42.4728,32200.0
2011-06-30 14:20:00,51.55,51.57,51.53,51.55,53600.0,42.4728,42.4893,42.4564,42.4728,53600.0
2011-06-30 14:25:00,51.56,51.59,51.52,51.54,61400.0,42.4811,42.5058,42.4481,42.4646,61400.0
2011-06-30 14:30:00,51.54,51.62,51.53,51.61,100200.0,42.4646,42.5305,42.4564,42.5223,100200.0
2011-06-30 14:35:00,51.61,51.66,51.6,51.66,61300.0,42.5223,42.5635,42.514,42.5635,61300.0
2011-06-30 14:40:00,51.66,51.7,51.65,51.7,71900.0,42.5635,42.5964,42.5552,42.5964,71900.0
2011-06-30 14:45:00,51.7,51.7,51.62,51.62,61900.0,42.5964,42.5964,42.5305,42.5305,61900.0
2011-06-30 14:50:00,51.63,51.7,51.61,51.7,77200.0,42.5387,42.5964,42.5223,42.5964,77200.0
2011-06-30 14:55:00,51.7,51.74,51.67,51.7,71000.0,42.5964,42.6294,42.5717,42.5964,71000.0
2011-06-30 15:00:00,51.7,51.7,51.62,51.67,58600.0,42.5964,42.5964,42.5305,42.5717,58600.0
2011-06-30 15:05:00,51.67,51.69,51.65,51.66,59600.0,42.5717,42.5882,42.5552,42.5635,59600.0
2011-06-30 15:10:00,51.67,51.67,51.58,51.58,68200.0,42.5717,42.5717,42.4975,42.4975,68200.0
2011-06-30 15:15:00,51.59,51.6,51.57,51.6,71600.0,42.5058,42.514,42.4893,42.514,71600.0
2011-06-30 15:20:00,51.59,51.65,51.55,51.57,65500.0,42.5058,42.5552,42.4728,42.4893,65500.0
2011-06-30 15:25:00,51.58,51.61,51.55,51.58,68500.0,42.4975,42.5223,42.4728,42.4975,68500.0
2011-06-30 15:30:00,51.58,51.62,51.57,51.62,110900.0,42.4975,42.5305,42.4893,42.5305,110900.0
2011-06-30 15:35:00,51.62,51.75,51.61,51.75,142000.0,42.5305,42.6376,42.5223,42.6376,142000.0
2011-06-30 15:40:00,51.75,51.8,51.74,51.78,153100.0,42.6376,42.6788,42.6294,42.6623,153100.0
2011-06-30 15:45:00,51.78,51.82,51.71,51.72,227800.0,42.6623,42.6953,42.6047,42.6129,227800.0
2011-06-30 15:50:00,51.72,51.73,51.71,51.72,122000.0,42.6129,42.6211,42.6047,42.6129,122000.0
2011-06-30 15:55:00,51.72,51.72,51.69,51.7,340500.0,42.6129,42.6129,42.5882,42.5964,340500.0
2011-07-01 09:30:00,51.69,51.73,51.57,51.68,174300.0,42.5882,42.6211,42.4893,42.5799,174300.0
2011-07-01 09:35:00,51.67,51.74,51.59,51.65,67800.0,42.5717,42.6294,42.5058,42.5552,67800.0
2011-07-01 09:40:00,51.66,51.78,51.62,51.65,32100.0,42.5635,42.6623,42.5305,42.5552,32100.0
2011-07-01 09:45:00,51.64,51.77,51.64,51.68,54600.0,42.547,42.6541,42.547,42.5799,54600.0
2011-07-01 09:50:00,51.68,51.79,51.68,51.75,37800.0,42.5799,42.6706,42.5799,42.6376,37800.0
2011-07-01 09:55:00,51.73,51.8,51.72,51.79,23500.0,42.6211,42.6788,42.6129,42.6706,23500.0
2011-07-01 10:00:00,51.8,52.0,51.8,51.95,267500.0,42.6788,42.8436,42.6788,42.8024,267500.0
2011-07-01 10:05:00,51.95,51.97,51.86,51.93,86000.0,42.8024,42.8189,42.7282,42.7859,86000.0
2011-07-01 10:10:00,51.94,52.14,51.94,52.12,290500.0,42.7942,42.9589,42.7942,42.9425,290500.0
2011-07-01 10:15:00,52.13,52.2,52.07,52.09,87600.0,42.9507,43.0084,42.9013,42.9177,87600.0
2011-07-01 10:20:00,52.08,52.2,52.06,52.16,77000.0,42.9095,43.0084,42.893,42.9754,77000.0
2011-07-01 10:25:00,52.16,52.33,52.15,52.28,185600.0,42.9754,43.1155,42.9672,43.0743,185600.0
2011-07-01 10:30:00,52.29,52.33,52.2,52.26,72700.0,43.0825,43.1155,43.0084,43.0578,72700.0
2011-07-01 10:35:00,52.28,52.4,52.25,52.4,109200.0,43.0743,43.1732,43.0496,43.1732,109200.0
2011-07-01 10:40:00,52.38,52.4,52.27,52.33,105400.0,43.1567,43.1732,43.0661,43.1155,105400.0
2011-07-01 10:45:00,52.33,52.39,52.28,52.39,46900.0,43.1155,43.1649,43.0743,43.1649,46900.0
2011-07-01 10:50:00,52.39,52.4,52.34,52.35,53700.0,43.1649,43.1732,43.1237,43.132,53700.0
2011-07-01 10:55:00,52.37,52.37,52.29,52.36,39200.0,43.1484,43.1484,43.0825,43.1402,39200.0
2011-07-01 11:00:00,52.36,52.39,52.3,52.31,49600.0,43.1402,43.1649,43.0908,43.099,49600.0
2011-07-01 11:05:00,52.3,52.32,52.24,52.31,115500.0,43.0908,43.1072,43.0413,43.099,115500.0
2011-07-01 11:10:00,52.31,52.31,52.27,52.3,46300.0,43.099,43.099,43.0661,43.0908,46300.0
2011-07-01 11:15:00,52.31,52.33,52.28,52.3,51100.0,43.099,43.1155,43.0743,43.0908,51100.0
2011-07-01 11:20:00,52.3,52.32,52.28,52.3,47800.0,43.0908,43.1072,43.0743,43.0908,47800.0
2011-07-01 11:25:00,52.3,52.35,52.27,52.34,49500.0,43.0908,43.132,43.0661,43.1237,49500.0
2011-07-01 11:30:00,52.35,52.35,52.29,52.33,88000.0,43.132,43.132,43.0825,43.1155,88000.0
2011-07-01 11:35:00,52.34,52.36,52.27,52.31,56800.0,43.1237,43.1402,43.0661,43.099,56800.0
2011-07-01 11:40:00,52.31,52.32,52.25,52.27,36300.0,43.099,43.1072,43.0496,43.0661,36300.0
2011-07-01 11:45:00,52.27,52.3,52.26,52.27,36800.0,43.0661,43.0908,43.0578,43.0661,36800.0
2011-07-01 11:50:00,52.27,52.3,52.25,52.27,35800.0,43.0661,43.0908,43.0496,43.0661,35800.0
2011-07-01 11:55:00,52.29,52.31,52.26,52.29,45200.0,43.0825,43.099,43.0578,43.0825,45200.0
2011-07-01 12:00:00,52.3,52.3,52.26,52.3,43700.0,43.0908,43.0908,43.0578,43.0908,43700.0
2011-07-01 12:05:00,52.3,52.31,52.26,52.3,46800.0,43.0908,43.099,43.0578,43.0908,46800.0
2011-07-01 12:10:00,52.29,52.32,52.28,52.29,68200.0,43.0825,43.1072,43.0743,43.0825,68200.0
2011-07-01 12:15:00,52.28,52.31,52.27,52.28,32700.0,43.0743,43.099,43.0661,43.0743,32700.0
2011-07-01 12:20:00,52.28,52.31,52.27,52.28,40700.0,43.0743,43.099,43.0661,43.0743,40700.0
2011-07-01 12:25:00,52.29,52.33,52.28,52.31,80100.0,43.0825,43.1155,43.0743,43.099,80100.0
2011-07-01 12:30:00,52.3,52.32,52.27,52.3,49500.0,43.0908,43.1072,43.0661,43.0908,49500.0
2011-07-01 12:35:00,52.31,52.35,52.3,52.32,53600.0,43.099,43.132,43.0908,43.1072,53600.0
2011-07-01 12:40:00,52.32,52.32,52.27,52.29,25600.0,43.1072,43.1072,43.0661,43.0825,25600.0
2011-07-01 12:45:00,52.29,52.3,52.28,52.3,30900.0,43.0825,43.0908,43.0743,43.0908,30900.0
2011-07-01 12:50:00,52.3,52.31,52.29,52.3,24300.0,43.0908,43.099,43.0825,43.0908,24300.0
2011-07-01 12:55:00,52.3,52.31,52.27,52.3,46000.0,43.0908,43.099,43.0661,43.0908,46000.0
2011-07-01 13:00:00,52.29,52.31,52.27,52.29,51200.0,43.0825,43.099,43.0661,43.0825,51200.0
2011-07-01 13:05:00,52.3,52.35,52.27,52.34,62200.0,43.0908,43.132,43.0661,43.1237,62200.0
2011-07-01 13:10:00,52.34,52.35,52.29,52.3,35700.0,43.1237,43.132,43.0825,43.0908,35700.0
2011-07-01 13:15:00,52.31,52.35,52.31,52.34,43900.0,43.099,43.132,43.099,43.1237,43900.0
2011-07-01 13:20:00,52.35,52.39,52.34,52.38,19600.0,43.132,43.1649,43.1237,43.1567,19600.0
2011-07-01 13:25:00,52.38,52.38,52.3,52.32,45200.0,43.1567,43.1567,43.0908,43.1072,45200.0
2011-07-01 13:30:00,52.32,52.34,52.26,52.3,110600.0,43.1072,43.1237,43.0578,43.0908,110600.0
2011-07-01 13:35:00,52.3,52.36,52.29,52.36,88900.0,43.0908,43.1402,43.0825,43.1402,88900.0
2011-07-01 13:40:00,52.35,52.35,52.29,52.31,30700.0,43.132,43.132,43.0825,43.099,30700.0
2011-07-01 13:45:00,52.32,52.36,52.3,52.3,55400.0,43.1072,43.1402,43.0908,43.0908,55400.0
2011-07-01 13:50:00,52.31,52.35,52.3,52.31,22200.0,43.099,43.132,43.0908,43.099,22200.0
2011-07-01 13:55:00,52.32,52.36,52.29,52.29,36500.0,43.1072,43.1402,43.0825,43.0825,36500.0
2011-07-01 14:00:00,52.29,52.3,52.27,52.27,26300.0,43.0825,43.0908,43.0661,43.0661,26300.0
2011-07-01 14:05:00,52.27,52.28,52.25,52.27,18100.0,43.0661,43.0743,43.0496,43.0661,18100.0
2011-07-01 14:10:00,52.28,52.3,52.25,52.25,28200.0,43.0743,43.0908,43.0496,43.0496,28200.0
2011-07-01 14:15:00,52.26,52.28,52.19,52.2,89900.0,43.0578,43.0743,43.0001,43.0084,89900.0
2011-07-01 14:20:00,52.2,52.28,52.19,52.26,34500.0,43.0084,43.0743,43.0001,43.0578,34500.0
2011-07-01 14:25:00,52.25,52.31,52.24,52.29,29200.0,43.0496,43.099,43.0413,43.0825,29200.0
2011-07-01 14:30:00,52.3,52.32,52.28,52.32,40600.0,43.0908,43.1072,43.0743,43.1072,40600.0
2011-07-01 14:35:00,52.32,52.35,52.28,52.32,28900.0,43.1072,43.132,43.0743,43.1072,28900.0
2011-07-01 14:40:00,52.32,52.36,52.31,52.33,33700.0,43.1072,43.1402,43.099,43.1155,33700.0
2011-07-01 14:45:00,52.33,52.37,52.32,52.34,69400.0,43.1155,43.1484,43.1072,43.1237,69400.0
2011-07-01 14:50:00,52.34,52.36,52.31,52.31,47000.0,43.1237,43.1402,43.099,43.099,47000.0
2011-07-01 14:55:00,52.31,52.36,52.29,52.35,58900.0,43.099,43.1402,43.0825,43.132,58900.0
2011-07-01 15:00:00,52.35,52.38,52.32,52.34,41900.0,43.132,43.1567,43.1072,43.1237,41900.0
2011-07-01 15:05:00,52.34,52.36,52.31,52.31,29800.0,43.1237,43.1402,43.099,43.099,29800.0
2011-07-01 15:10:00,52.31,52.32,52.29,52.3,44400.0,43.099,43.1072,43.0825,43.0908,44400.0
2011-07-01 15:15:00,52.3,52.3,52.24,52.27,36500.0,43.0908,43.0908,43.0413,43.0661,36500.0
2011-07-01 15:20:00,52.28,52.28,52.24,52.25,30500.0,43.0743,43.0743,43.0413,43.0496,30500.0
2011-07-01 15:25:00,52.26,52.3,52.24,52.26,70900.0,43.0578,43.0908,43.0413,43.0578,70900.0
2011-07-01 15:30:00,52.27,52.32,52.26,52.32,64700.0,43.0661,43.1072,43.0578,43.1072,64700.0
2011-07-01 15:35:00,52.32,52.37,52.31,52.37,65700.0,43.1072,43.1484,43.099,43.1484,65700.0
2011-07-01 15:40:00,52.37,52.47,52.36,52.43,150400.0,43.1484,43.2308,43.1402,43.1979,150400.0
2011-07-01 15:45:00,52.43,52.5,52.38,52.43,271800.0,43.1979,43.2556,43.1567,43.1979,271800.0
2011-07-01 15:50:00,52.43,52.48,52.39,52.43,223800.0,43.1979,43.2391,43.1649,43.1979,223800.0
2011-07-01 15:55:00,52.42,52.43,52.34,52.35,313400.0,43.1896,43.1979,43.1237,43.132,313400.0
2011-07-05 09:30:00,52.33,52.5,52.23,52.36,258500.0,43.1155,43.2556,43.0331,43.1402,258500.0
2011-07-05 09:35:00,52.38,52.55,52.37,52.49,137600.0,43.1567,43.2967,43.1484,43.2473,137600.0
2011-07-05 09:40:00,52.48,52.6,52.44,52.52,88900.0,43.2391,43.3379,43.2061,43.272,88900.0
2011-07-05 09:45:00,52.51,52.6,52.5,52.59,65100.0,43.2638,43.3379,43.2556,43.3297,65100.0
2011-07-05 09:50:00,52.59,52.62,52.54,52.58,110900.0,43.3297,43.3544,43.2885,43.3215,110900.0
2011-07-05 09:55:00,52.58,52.58,52.43,52.45,57300.0,43.3215,43.3215,43.1979,43.2144,57300.0
2011-07-05 10:00:00,52.45,52.45,52.31,52.45,140100.0,43.2144,43.2144,43.099,43.2144,140100.0
2011-07-05 10:05:00,52.46,52.49,52.43,52.44,81400.0,43.2226,43.2473,43.1979,43.2061,81400.0
2011-07-05 10:10:00,52.44,52.5,52.38,52.38,110900.0,43.2061,43.2556,43.1567,43.1567,110900.0
2011-07-05 10:15:00,52.38,52.39,52.27,52.27,72500.0,43.1567,43.1649,43.0661,43.0661,72500.0
2011-07-05 10:20:00,52.27,52.29,52.24,52.27,84700.0,43.0661,43.0825,43.0413,43.0661,84700.0
2011-07-05 10:25:00,52.28,52.43,52.28,52.42,61300.0,43.0743,43.1979,43.0743,43.1896,61300.0
2011-07-05 10:30:00,52.42,52.48,52.42,52.48,67400.0,43.1896,43.2391,43.1896,43.2391,67400.0
2011-07-05 10:35:00,52.47,52.55,52.47,52.54,118500.0,43.2308,43.2967,43.2308,43.2885,118500.0
2011-07-05 10:40:00,52.54,52.55,52.45,52.47,39500.0,43.2885,43.2967,43.2144,43.2308,39500.0
2011-07-05 10:45:00,52.48,52.51,52.39,52.41,50700.0,43.2391,43.2638,43.1649,43.1814,50700.0
2011-07-05 10:50:00,52.42,52.43,52.36,52.39,21000.0,43.1896,43.1979,43.1402,43.1649,21000.0
2011-07-05 10:55:00,52.38,52.39,52.28,52.33,22300.0,43.1567,43.1649,43.0743,43.1155,22300.0
2011-07-05 11:00:00,52.34,52.36,52.29,52.33,58200.0,43.1237,43.1402,43.0825,43.1155,58200.0
2011-07-05 11:05:00,52.34,52.35,52.26,52.28,36200.0,43.1237,43.132,43.0578,43.0743,36200.0
2011-07-05 11:10:00,52.27,52.32,52.24,52.31,47600.0,43.0661,43.1072,43.0413,43.099,47600.0
2011-07-05 11:15:00,52.31,52.46,52.31,52.45,38000.0,43.099,43.2226,43.099,43.2144,38000.0
2011-07-05 11:20:00,52.45,52.49,52.43,52.44,53100.0,43.2144,43.2473,43.1979,43.2061,53100.0
2011-07-05 11:25:00,52.44,52.46,52.4,52.41,36500.0,43.2061,43.2226,43.1732,43.1814,36500.0
2011-07-05 11:30:00,52.41,52.47,52.37,52.38,55700.0,43.1814,43.2308,43.1484,43.1567,55700.0
2011-07-05 11:35:00,52.38,52.44,52.37,52.42,33500.0,43.1567,43.2061,43.1484,43.1896,33500.0
2011-07-05 11:40:00,52.42,52.46,52.4,52.45,20900.0,43.1896,43.2226,43.1732,43.2144,20900.0
2011-07-05 11:45:00,52.46,52.51,52.45,52.51,45600.0,43.2226,43.2638,43.2144,43.2638,45600.0
2011-07-05 11:50:00,52.5,52.51,52.46,52.46,18900.0,43.2556,43.2638,43.2226,43.2226,18900.0
2011-07-05 11:55:00,52.46,52.5,52.46,52.5,16000.0,43.2226,43.2556,43.2226,43.2556,16000.0
2011-07-05 12:00:00,52.5,52.53,52.47,52.51,32100.0,43.2556,43.2803,43.2308,43.2638,32100.0
2011-07-05 12:05:00,52.51,52.57,52.5,52.56,35500.0,43.2638,43.3132,43.2556,43.305,35500.0
2011-07-05 12:10:00,52.55,52.62,52.54,52.56,105600.0,43.2967,43.3544,43.2885,43.305,105600.0
2011-07-05 12:15:00,52.56,52.56,52.5,52.5,24000.0,43.305,43.305,43.2556,43.2556,24000.0
2011-07-05 12:20:00,52.5,52.5,52.47,52.48,38500.0,43.2556,43.2556,43.2308,43.2391,38500.0
2011-07-05 12:25:00,52.48,52.5,52.47,52.49,15700.0,43.2391,43.2556,43.2308,43.2473,15700.0
2011-07-05 12:30:00,52.49,52.56,52.48,52.52,28800.0,43.2473,43.305,43.2391,43.272,28800.0
2011-07-05 12:35:00,52.51,52.54,52.48,52.49,26700.0,43.2638,43.2885,43.2391,43.2473,26700.0
2011-07-05 12:40:00,52.49,52.52,52.47,52.47,30300.0,43.2473,43.272,43.2308,43.2308,30300.0
2011-07-05 12:45:00,52.47,52.49,52.44,52.46,28400.0,43.2308,43.2473,43.2061,43.2226,28400.0
2011-07-05 12:50:00,52.47,52.48,52.45,52.48,14200.0,43.2308,43.2391,43.2144,43.2391,14200.0
2011-07-05 12:55:00,52.48,52.49,52.44,52.48,18200.0,43.2391,43.2473,43.2061,43.2391,18200.0
2011-07-05 13:00:00,52.49,52.5,52.45,52.5,34000.0,43.2473,43.2556,43.2144,43.2556,34000.0
2011-07-05 13:05:00,52.49,52.52,52.47,52.5,30700.0,43.2473,43.272,43.2308,43.2556,30700.0
2011-07-05 13:10:00,52.51,52.51,52.45,52.47,19300.0,43.2638,43.2638,43.2144,43.2308,19300.0
2011-07-05 13:15:00,52.48,52.5,52.46,52.47,23700.0,43.2391,43.2556,43.2226,43.2308,23700.0
2011-07-05 13:20:00,52.47,52.49,52.45,52.49,16200.0,43.2308,43.2473,43.2144,43.2473,16200.0
2011-07-05 13:25:00,52.48,52.49,52.45,52.46,17700.0,43.2391,43.2473,43.2144,43.2226,17700.0
2011-07-05 13:30:00,52.46,52.47,52.45,52.46,12600.0,43.2226,43.2308,43.2144,43.2226,12600.0
2011-07-05 13:35:00,52.46,52.5,52.44,52.48,25000.0,43.2226,43.2556,43.2061,43.2391,25000.0
2011-07-05 13:40:00,52.48,52.51,52.48,52.5,12500.0,43.2391,43.2638,43.2391,43.2556,12500.0
2011-07-05 13:45:00,52.5,52.55,52.5,52.52,22600.0,43.2556,43.2967,43.2556,43.272,22600.0
2011-07-05 13:50:00,52.53,52.59,52.5,52.59,30000.0,43.2803,43.3297,43.2556,43.3297,30000.0
2011-07-05 13:55:00,52.59,52.6,52.57,52.6,22500.0,43.3297,43.3379,43.3132,43.3379,22500.0
2011-07-05 14:00:00,52.6,52.61,52.42,52.48,121900.0,43.3379,43.3462,43.1896,43.2391,121900.0
2011-07-05 14:05:00,52.47,52.49,52.43,52.46,44300.0,43.2308,43.2473,43.1979,43.2226,44300.0
2011-07-05 14:10:00,52.46,52.55,52.45,52.55,25200.0,43.2226,43.2967,43.2144,43.2967,25200.0
2011-07-05 14:15:00,52.55,52.55,52.45,52.45,55800.0,43.2967,43.2967,43.2144,43.2144,55800.0
2011-07-05 14:20:00,52.46,52.47,52.39,52.44,40700.0,43.2226,43.2308,43.1649,43.2061,40700.0
2011-07-05 14:25:00,52.44,52.45,52.39,52.44,38100.0,43.2061,43.2144,43.1649,43.2061,38100.0
2011-07-05 14:30:00,52.44,52.46,52.38,52.39,29000.0,43.2061,43.2226,43.1567,43.1649,29000.0
2011-07-05 14:35:00,52.39,52.5,52.38,52.5,50600.0,43.1649,43.2556,43.1567,43.2556,50600.0
2011-07-05 14:40:00,52.51,52.52,52.45,52.47,45700.0,43.2638,43.272,43.2144,43.2308,45700.0
2011-07-05 14:45:00,52.46,52.48,52.43,52.47,34700.0,43.2226,43.2391,43.1979,43.2308,34700.0
2011-07-05 14:50:00,52.47,52.49,52.39,52.4,24400.0,43.2308,43.2473,43.1649,43.1732,24400.0
2011-07-05 14:55:00,52.4,52.44,52.38,52.39,44600.0,43.1732,43.2061,43.1567,43.1649,44600.0
2011-07-05 15:00:00,52.4,52.41,52.35,52.39,56000.0,43.1732,43.1814,43.132,43.1649,56000.0
2011-07-05 15:05:00,52.39,52.48,52.39,52.48,51500.0,43.1649,43.2391,43.1649,43.2391,51500.0
2011-07-05 15:10:00,52.47,52.48,52.42,52.45,50300.0,43.2308,43.2391,43.1896,43.2144,50300.0
2011-07-05 15:15:00,52.45,52.52,52.45,52.51,59000.0,43.2144,43.272,43.2144,43.2638,59000.0
2011-07-05 15:20:00,52.5,52.63,52.49,52.62,123800.0,43.2556,43.3627,43.2473,43.3544,123800.0
2011-07-05 15:25:00,52.62,52.63,52.56,52.61,62000.0,43.3544,43.3627,43.305,43.3462,62000.0
2011-07-05 15:30:00,52.61,52.63,52.52,52.52,94300.0,43.3462,43.3627,43.272,43.272,94300.0
2011-07-05 15:35:00,52.52,52.55,52.45,52.47,113800.0,43.272,43.2967,43.2144,43.2308,113800.0
2011-07-05 15:40:00,52.47,52.48,52.42,52.47,128100.0,43.2308,43.2391,43.1896,43.2308,128100.0
2011-07-05 15:45:00,52.47,52.48,52.36,52.37,182000.0,43.2308,43.2391,43.1402,43.1484,182000.0
2011-07-05 15:50:00,52.37,52.41,52.32,52.37,213000.0,43.1484,43.1814,43.1072,43.1484,213000.0
2011-07-05 15:55:00,52.37,52.37,52.32,52.34,373200.0,43.1484,43.1484,43.1072,43.1237,373200.0
2011-07-06 09:30:00,52.21,52.35,52.13,52.25,161700.0,43.0166,43.132,42.9507,43.0496,161700.0
2011-07-06 09:35:00,52.26,52.4,52.07,52.07,184400.0,43.0578,43.1732,42.9013,42.9013,184400.0
2011-07-06 09:40:00,52.09,52.14,51.92,51.95,145000.0,42.9177,42.9589,42.7777,42.8024,145000.0
2011-07-06 09:45:00,51.96,51.99,51.91,51.95,135800.0,42.8106,42.8354,42.7694,42.8024,135800.0
2011-07-06 09:50:00,51.96,52.04,51.95,51.96,72700.0,42.8106,42.8765,42.8024,42.8106,72700.0
2011-07-06 09:55:00,51.97,51.98,51.93,51.98,34400.0,42.8189,42.8271,42.7859,42.8271,34400.0
2011-07-06 10:00:00,51.97,52.02,51.85,51.99,103500.0,42.8189,42.8601,42.72,42.8354,103500.0
2011-07-06 10:05:00,51.98,52.01,51.92,51.97,89000.0,42.8271,42.8518,42.7777,42.8189,89000.0
2011-07-06 10:10:00,51.94,51.95,51.87,51.88,80500.0,42.7942,42.8024,42.7365,42.7447,80500.0
2011-07-06 10:15:00,51.89,51.92,51.82,51.83,68200.0,42.753,42.7777,42.6953,42.7035,68200.0
2011-07-06 10:20:00,51.83,51.98,51.83,51.98,43400.0,42.7035,42.8271,42.7035,42.8271,43400.0
2011-07-06 10:25:00,51.98,51.98,51.87,51.93,78700.0,42.8271,42.8271,42.7365,42.7859,78700.0
2011-07-06 10:30:00,51.93,52.05,51.85,52.01,128100.0,42.7859,42.8848,42.72,42.8518,128100.0
2011-07-06 10:35:00,52.01,52.07,51.97,52.02,136800.0,42.8518,42.9013,42.8189,42.8601,136800.0
2011-07-06 10:40:00,52.02,52.03,51.93,51.95,73000.0,42.8601,42.8683,42.7859,42.8024,73000.0
2011-07-06 10:45:00,51.95,51.97,51.89,51.94,32600.0,42.8024,42.8189,42.753,42.7942,32600.0
2011-07-06 10:50:00,51.94,52.0,51.92,51.98,46200.0,42.7942,42.8436,42.7777,42.8271,46200.0
2011-07-06 10:55:00,51.98,52.01,51.95,51.97,34700.0,42.8271,42.8518,42.8024,42.8189,34700.0
2011-07-06 11:00:00,51.98,52.06,51.98,52.01,43900.0,42.8271,42.893,42.8271,42.8518,43900.0
2011-07-06 11:05:00,52.0,52.05,51.97,52.01,62100.0,42.8436,42.8848,42.8189,42.8518,62100.0
2011-07-06 11:10:00,52.01,52.05,51.99,52.0,51100.0,42.8518,42.8848,42.8354,42.8436,51100.0
2011-07-06 11:15:00,52.0,52.1,51.98,52.07,54600.0,42.8436,42.926,42.8271,42.9013,54600.0
2011-07-06 11:20:00,52.07,52.12,52.04,52.05,29500.0,42.9013,42.9425,42.8765,42.8848,29500.0
2011-07-06 11:25:00,52.05,52.12,52.05,52.07,30000.0,42.8848,42.9425,42.8848,42.9013,30000.0
2011-07-06 11:30:00,52.07,52.16,52.05,52.14,60700.0,42.9013,42.9754,42.8848,42.9589,60700.0
2011-07-06 11:35:00,52.14,52.27,52.14,52.26,69300.0,42.9589,43.0661,42.9589,43.0578,69300.0
2011-07-06 11:40:00,52.26,52.33,52.26,52.27,43900.0,43.0578,43.1155,43.0578,43.0661,43900.0
2011-07-06 11:45:00,52.27,52.28,52.23,52.24,21700.0,43.0661,43.0743,43.0331,43.0413,21700.0
2011-07-06 11:50:00,52.24,52.27,52.22,52.24,44400.0,43.0413,43.0661,43.0249,43.0413,44400.0
2011-07-06 11:55:00,52.24,52.3,52.24,52.26,28000.0,43.0413,43.0908,43.0413,43.0578,28000.0
2011-07-06 12:00:00,52.25,52.28,52.25,52.25,24200.0,43.0496,43.0743,43.0496,43.0496,24200.0
2011-07-06 12:05:00,52.25,52.28,52.24,52.28,20400.0,43.0496,43.0743,43.0413,43.0743,20400.0
2011-07-06 12:10:00,52.28,52.31,52.24,52.26,65500.0,43.0743,43.099,43.0413,43.0578,65500.0
2011-07-06 12:15:00,52.27,52.31,52.24,52.31,53700.0,43.0661,43.099,43.0413,43.099,53700.0
2011-07-06 12:20:00,52.31,52.36,52.3,52.32,26600.0,43.099,43.1402,43.0908,43.1072,26600.0
2011-07-06 12:25:00,52.32,52.35,52.28,52.34,47900.0,43.1072,43.132,43.0743,43.1237,47900.0
2011-07-06 12:30:00,52.35,52.38,52.31,52.33,39100.0,43.132,43.1567,43.099,43.1155,39100.0
2011-07-06 12:35:00,52.34,52.45,52.33,52.44,50800.0,43.1237,43.2144,43.1155,43.2061,50800.0
2011-07-06 12:40:00,52.44,52.45,52.4,52.43,25600.0,43.2061,43.2144,43.1732,43.1979,25600.0
2011-07-06 12:45:00,52.43,52.45,52.4,52.4,33200.0,43.1979,43.2144,43.1732,43.1732,33200.0
2011-07-06 12:50:00,52.4,52.41,52.36,52.4,57600.0,43.1732,43.1814,43.1402,43.1732,57600.0
2011-07-06 12:55:00,52.41,52.52,52.41,52.5,111600.0,43.1814,43.272,43.1814,43.2556,111600.0
2011-07-06 13:00:00,52.5,52.53,52.47,52.48,82600.0,43.2556,43.2803,43.2308,43.2391,82600.0
2011-07-06 13:05:00,52.48,52.51,52.46,52.48,50000.0,43.2391,43.2638,43.2226,43.2391,50000.0
2011-07-06 13:10:00,52.47,52.54,52.47,52.54,40100.0,43.2308,43.2885,43.2308,43.2885,40100.0
2011-07-06 13:15:00,52.54,52.6,52.54,52.6,69200.0,43.2885,43.3379,43.2885,43.3379,69200.0
2011-07-06 13:20:00,52.6,52.66,52.59,52.66,99800.0,43.3379,43.3874,43.3297,43.3874,99800.0
2011-07-06 13:25:00,52.66,52.73,52.65,52.72,108400.0,43.3874,43.4451,43.3791,43.4368,108400.0
2011-07-06 13:30:00,52.73,52.78,52.71,52.76,93300.0,43.4451,43.4862,43.4286,43.4698,93300.0
2011-07-06 13:35:00,52.76,52.83,52.75,52.82,58400.0,43.4698,43.5274,43.4615,43.5192,58400.0
2011-07-06 13:40:00,52.82,52.84,52.77,52.77,45000.0,43.5192,43.5357,43.478,43.478,45000.0
2011-07-06 13:45:00,52.77,52.83,52.76,52.83,48700.0,43.478,43.5274,43.4698,43.5274,48700.0
2011-07-06 13:50:00,52.82,52.83,52.78,52.78,29800.0,43.5192,43.5274,43.4862,43.4862,29800.0
2011-07-06 13:55:00,52.79,52.86,52.78,52.86,41900.0,43.4945,43.5522,43.4862,43.5522,41900.0
2011-07-06 14:00:00,52.85,52.85,52.77,52.78,60100.0,43.5439,43.5439,43.478,43.4862,60100.0
2011-07-06 14:05:00,52.79,52.8,52.71,52.75,107200.0,43.4945,43.5027,43.4286,43.4615,107200.0
2011-07-06 14:10:00,52.75,52.8,52.74,52.8,64800.0,43.4615,43.5027,43.4533,43.5027,64800.0
2011-07-06 14:15:00,52.8,52.81,52.77,52.79,68400.0,43.5027,43.511,43.478,43.4945,68400.0
2011-07-06 14:20:00,52.8,52.8,52.72,52.74,75100.0,43.5027,43.5027,43.4368,43.4533,75100.0
2011-07-06 14:25:00,52.74,52.78,52.74,52.75,90100.0,43.4533,43.4862,43.4533,43.4615,90100.0
2011-07-06 14:30:00,52.75,52.76,52.72,52.75,64200.0,43.4615,43.4698,43.4368,43.4615,64200.0
2011-07-06 14:35:00,52.75,52.76,52.69,52.71,85000.0,43.4615,43.4698,43.4121,43.4286,85000.0
2011-07-06 14:40:00,52.71,52.73,52.66,52.72,81900.0,43.4286,43.4451,43.3874,43.4368,81900.0
2011-07-06 14:45:00,52.71,52.76,52.7,52.72,41800.0,43.4286,43.4698,43.4203,43.4368,41800.0
2011-07-06 14:50:00,52.71,52.72,52.7,52.71,26400.0,43.4286,43.4368,43.4203,43.4286,26400.0
2011-07-06 14:55:00,52.7,52.74,52.68,52.7,58200.0,43.4203,43.4533,43.4039,43.4203,58200.0
2011-07-06 15:00:00,52.69,52.71,52.65,52.67,58600.0,43.4121,43.4286,43.3791,43.3956,58600.0
2011-07-06 15:05:00,52.66,52.76,52.66,52.76,69700.0,43.3874,43.4698,43.3874,43.4698,69700.0
2011-07-06 15:10:00,52.76,52.77,52.69,52.72,79200.0,43.4698,43.478,43.4121,43.4368,79200.0
2011-07-06 15:15:00,52.72,52.75,52.7,52.73,67400.0,43.4368,43.4615,43.4203,43.4451,67400.0
2011-07-06 15:20:00,52.75,52.78,52.73,52.78,62600.0,43.4615,43.4862,43.4451,43.4862,62600.0
2011-07-06 15:25:00,52.79,52.81,52.76,52.79,57700.0,43.4945,43.511,43.4698,43.4945,57700.0
2011-07-06 15:30:00,52.79,52.81,52.74,52.76,108400.0,43.4945,43.511,43.4533,43.4698,108400.0
2011-07-06 15:35:00,52.75,52.78,52.73,52.75,70800.0,43.4615,43.4862,43.4451,43.4615,70800.0
2011-07-06 15:40:00,52.75,52.83,52.75,52.81,113300.0,43.4615,43.5274,43.4615,43.511,113300.0
2011-07-06 15:45:00,52.81,52.83,52.73,52.75,168200.0,43.511,43.5274,43.4451,43.4615,168200.0
2011-07-06 15:50:00,52.76,52.83,52.75,52.81,164100.0,43.4698,43.5274,43.4615,43.511,164100.0
2011-07-06 15:55:00,52.8,52.8,52.74,52.78,185600.0,43.5027,43.5027,43.4533,43.4862,185600.0
2011-07-07 09:30:00,52.78,53.33,52.74,53.29,523000.0,43.4862,43.9394,43.4533,43.9064,523000.0
2011-07-07 09:35:00,53.28,53.53,53.17,53.46,260400.0,43.8982,44.1042,43.8076,44.0465,260400.0
2011-07-07 09:40:00,53.48,53.54,53.27,53.54,136600.0,44.063,44.1124,43.89,44.1124,136600.0
2011-07-07 09:45:00,53.54,53.56,53.4,53.47,122700.0,44.1124,44.1289,43.9971,44.0547,122700.0
2011-07-07 09:50:00,53.47,53.56,53.47,53.47,61700.0,44.0547,44.1289,44.0547,44.0547,61700.0
2011-07-07 09:55:00,53.47,53.55,53.47,53.5,55600.0,44.0547,44.1207,44.0547,44.0795,55600.0
2011-07-07 10:00:00,53.49,53.68,53.49,53.64,132800.0,44.0712,44.2278,44.0712,44.1948,132800.0
2011-07-07 10:05:00,53.64,53.64,53.4,53.43,100800.0,44.1948,44.1948,43.9971,44.0218,100800.0
2011-07-07 10:10:00,53.44,53.49,53.4,53.47,61300.0,44.03,44.0712,43.9971,44.0547,61300.0
2011-07-07 10:15:00,53.46,53.52,53.39,53.39,50700.0,44.0465,44.0959,43.9888,43.9888,50700.0
2011-07-07 10:20:00,53.39,53.43,53.34,53.37,81300.0,43.9888,44.0218,43.9476,43.9724,81300.0
2011-07-07 10:25:00,53.37,53.46,53.35,53.41,151200.0,43.9724,44.0465,43.9559,44.0053,151200.0
2011-07-07 10:30:00,53.4,53.51,53.4,53.5,90000.0,43.9971,44.0877,43.9971,44.0795,90000.0
2011-07-07 10:35:00,53.49,53.57,53.49,53.52,92200.0,44.0712,44.1371,44.0712,44.0959,92200.0
2011-07-07 10:40:00,53.51,53.58,53.49,53.57,40500.0,44.0877,44.1454,44.0712,44.1371,40500.0
2011-07-07 10:45:00,53.56,53.64,53.52,53.54,53400.0,44.1289,44.1948,44.0959,44.1124,53400.0
2011-07-07 10:50:00,53.53,53.53,53.48,53.51,23200.0,44.1042,44.1042,44.063,44.0877,23200.0
2011-07-07 10:55:00,53.5,53.63,53.48,53.62,37700.0,44.0795,44.1866,44.063,44.1783,37700.0
2011-07-07 11:00:00,53.61,53.61,53.53,53.54,45500.0,44.1701,44.1701,44.1042,44.1124,45500.0
2011-07-07 11:05:00,53.55,53.57,53.52,53.56,31900.0,44.1207,44.1371,44.0959,44.1289,31900.0
2011-07-07 11:10:00,53.56,53.57,53.51,53.52,29500.0,44.1289,44.1371,44.0877,44.0959,29500.0
2011-07-07 11:15:00,53.51,53.55,53.5,53.55,23200.0,44.0877,44.1207,44.0795,44.1207,23200.0
2011-07-07 11:20:00,53.54,53.6,53.51,53.56,24900.0,44.1124,44.1619,44.0877,44.1289,24900.0
2011-07-07 11:25:00,53.56,53.59,53.53,53.56,24500.0,44.1289,44.1536,44.1042,44.1289,24500.0
2011-07-07 11:30:00,53.56,53.57,53.48,53.48,38500.0,44.1289,44.1371,44.063,44.063,38500.0
2011-07-07 11:35:00,53.47,53.47,53.43,53.45,86700.0,44.0547,44.0547,44.0218,44.0383,86700.0
2011-07-07 11:40:00,53.45,53.5,53.43,53.49,29100.0,44.0383,44.0795,44.0218,44.0712,29100.0
2011-07-07 11:45:00,53.49,53.58,53.49,53.56,23100.0,44.0712,44.1454,44.0712,44.1289,23100.0
2011-07-07 11:50:00,53.56,53.63,53.56,53.63,22500.0,44.1289,44.1866,44.1289,44.1866,22500.0
2011-07-07 11:55:00,53.61,53.64,53.59,53.6,20200.0,44.1701,44.1948,44.1536,44.1619,20200.0
2011-07-07 12:00:00,53.61,53.68,53.61,53.66,29100.0,44.1701,44.2278,44.1701,44.2113,29100.0
2011-07-07 12:05:00,53.66,53.69,53.64,53.66,22700.0,44.2113,44.236,44.1948,44.2113,22700.0
2011-07-07 12:10:00,53.67,53.69,53.65,53.68,25200.0,44.2195,44.236,44.2031,44.2278,25200.0
2011-07-07 12:15:00,53.68,53.69,53.61,53.63,24700.0,44.2278,44.236,44.1701,44.1866,24700.0
2011-07-07 12:20:00,53.64,53.67,53.63,53.66,56700.0,44.1948,44.2195,44.1866,44.2113,56700.0
2011-07-07 12:25:00,53.66,53.67,53.6,53.63,29200.0,44.2113,44.2195,44.1619,44.1866,29200.0
2011-07-07 12:30:00,53.63,53.66,53.6,53.61,21600.0,44.1866,44.2113,44.1619,44.1701,21600.0
2011-07-07 12:35:00,53.61,53.64,53.6,53.62,18700.0,44.1701,44.1948,44.1619,44.1783,18700.0
2011-07-07 12:40:00,53.63,53.69,53.61,53.65,44800.0,44.1866,44.236,44.1701,44.2031,44800.0
2011-07-07 12:45:00,53.65,53.69,53.64,53.64,22300.0,44.2031,44.236,44.1948,44.1948,22300.0
2011-07-07 12:50:00,53.64,53.66,53.59,53.6,21900.0,44.1948,44.2113,44.1536,44.1619,21900.0
2011-07-07 12:55:00,53.6,53.65,53.58,53.64,24900.0,44.1619,44.2031,44.1454,44.1948,24900.0
2011-07-07 13:00:00,53.65,53.66,53.61,53.65,33300.0,44.2031,44.2113,44.1701,44.2031,33300.0
2011-07-07 13:05:00,53.65,53.71,53.64,53.7,41300.0,44.2031,44.2525,44.1948,44.2442,41300.0
2011-07-07 13:10:00,53.71,53.73,53.68,53.7,29900.0,44.2525,44.269,44.2278,44.2442,29900.0
2011-07-07 13:15:00,53.69,53.74,53.67,53.71,39700.0,44.236,44.2772,44.2195,44.2525,39700.0
2011-07-07 13:20:00,53.71,53.75,53.69,53.69,57600.0,44.2525,44.2854,44.236,44.236,57600.0
2011-07-07 13:25:00,53.7,53.7,53.64,53.68,40100.0,44.2442,44.2442,44.1948,44.2278,40100.0
2011-07-07 13:30:00,53.67,53.68,53.62,53.63,39000.0,44.2195,44.2278,44.1783,44.1866,39000.0
2011-07-07 13:35:00,53.62,53.64,53.58,53.61,38700.0,44.1783,44.1948,44.1454,44.1701,38700.0
2011-07-07 13:40:00,53.62,53.63,53.58,53.63,31900.0,44.1783,44.1866,44.1454,44.1866,31900.0
2011-07-07 13:45:00,53.64,53.65,53.56,53.58,34600.0,44.1948,44.2031,44.1289,44.1454,34600.0
2011-07-07 13:50:00,53.58,53.63,53.57,53.58,32700.0,44.1454,44.1866,44.1371,44.1454,32700.0
2011-07-07 13:55:00,53.58,53.58,53.54,53.55,23000.0,44.1454,44.1454,44.1124,44.1207,23000.0
2011-07-07 14:00:00,53.55,53.58,53.55,53.55,25800.0,44.1207,44.1454,44.1207,44.1207,25800.0
2011-07-07 14:05:00,53.56,53.61,53.55,53.6,17100.0,44.1289,44.1701,44.1207,44.1619,17100.0
2011-07-07 14:10:00,53.61,53.61,53.58,53.61,20700.0,44.1701,44.1701,44.1454,44.1701,20700.0
2011-07-07 14:15:00,53.61,53.65,53.59,53.63,31300.0,44.1701,44.2031,44.1536,44.1866,31300.0
2011-07-07 14:20:00,53.64,53.68,53.63,53.66,30100.0,44.1948,44.2278,44.1866,44.2113,30100.0
2011-07-07 14:25:00,53.65,53.75,53.65,53.75,54600.0,44.2031,44.2854,44.2031,44.2854,54600.0
2011-07-07 14:30:00,53.75,53.78,53.72,53.74,64400.0,44.2854,44.3102,44.2607,44.2772,64400.0
2011-07-07 14:35:00,53.74,53.77,53.74,53.76,24700.0,44.2772,44.3019,44.2772,44.2937,24700.0
2011-07-07 14:40:00,53.77,53.8,53.73,53.74,35500.0,44.3019,44.3266,44.269,44.2772,35500.0
2011-07-07 14:45:00,53.73,53.76,53.72,53.73,37500.0,44.269,44.2937,44.2607,44.269,37500.0
2011-07-07 14:50:00,53.74,53.77,53.72,53.77,33900.0,44.2772,44.3019,44.2607,44.3019,33900.0
2011-07-07 14:55:00,53.77,53.78,53.67,53.69,89000.0,44.3019,44.3102,44.2195,44.236,89000.0
2011-07-07 15:00:00,53.69,53.7,53.65,53.66,37000.0,44.236,44.2442,44.2031,44.2113,37000.0
2011-07-07 15:05:00,53.67,53.69,53.66,53.67,25100.0,44.2195,44.236,44.2113,44.2195,25100.0
2011-07-07 15:10:00,53.67,53.72,53.66,53.69,66500.0,44.2195,44.2607,44.2113,44.236,66500.0
2011-07-07 15:15:00,53.69,53.8,53.68,53.77,64600.0,44.236,44.3266,44.2278,44.3019,64600.0
2011-07-07 15:20:00,53.77,53.8,53.75,53.76,51100.0,44.3019,44.3266,44.2854,44.2937,51100.0
2011-07-07 15:25:00,53.76,53.77,53.7,53.7,41900.0,44.2937,44.3019,44.2442,44.2442,41900.0
2011-07-07 15:30:00,53.71,53.73,53.66,53.71,98000.0,44.2525,44.269,44.2113,44.2525,98000.0
2011-07-07 15:35:00,53.71,53.75,53.67,53.7,98600.0,44.2525,44.2854,44.2195,44.2442,98600.0
2011-07-07 15:40:00,53.69,53.7,53.64,53.67,133300.0,44.236,44.2442,44.1948,44.2195,133300.0
2011-07-07 15:45:00,53.66,53.67,53.58,53.65,160900.0,44.2113,44.2195,44.1454,44.2031,160900.0
2011-07-07 15:50:00,53.65,53.69,53.62,53.67,201300.0,44.2031,44.236,44.1783,44.2195,201300.0
2011-07-07 15:55:00,53.67,53.68,53.61,53.64,361800.0,44.2195,44.2278,44.1701,44.1948,361800.0
2011-07-08 09:30:00,52.95,53.07,52.79,52.98,244200.0,43.6263,43.7252,43.4945,43.651,244200.0
2011-07-08 09:35:00,52.98,53.0,52.72,52.73,156500.0,43.651,43.6675,43.4368,43.4451,156500.0
2011-07-08 09:40:00,52.74,53.0,52.64,52.94,88900.0,43.4533,43.6675,43.3709,43.6181,88900.0
2011-07-08 09:45:00,52.95,52.95,52.84,52.91,73200.0,43.6263,43.6263,43.5357,43.5934,73200.0
2011-07-08 09:50:00,52.91,53.06,52.89,53.06,76200.0,43.5934,43.7169,43.5769,43.7169,76200.0
2011-07-08 09:55:00,53.06,53.1,53.03,53.07,49400.0,43.7169,43.7499,43.6922,43.7252,49400.0
2011-07-08 10:00:00,53.08,53.09,52.91,52.95,81300.0,43.7334,43.7417,43.5934,43.6263,81300.0
2011-07-08 10:05:00,52.94,53.05,52.94,52.99,72400.0,43.6181,43.7087,43.6181,43.6593,72400.0
2011-07-08 10:10:00,52.99,53.01,52.92,53.01,75300.0,43.6593,43.6757,43.6016,43.6757,75300.0
2011-07-08 10:15:00,53.01,53.07,52.87,52.88,87800.0,43.6757,43.7252,43.5604,43.5686,87800.0
2011-07-08 10:20:00,52.87,52.88,52.74,52.84,131800.0,43.5604,43.5686,43.4533,43.5357,131800.0
2011-07-08 10:25:00,52.85,52.86,52.74,52.76,74700.0,43.5439,43.5522,43.4533,43.4698,74700.0
2011-07-08 10:30:00,52.75,52.75,52.56,52.71,97700.0,43.4615,43.4615,43.305,43.4286,97700.0
2011-07-08 10:35:00,52.7,52.82,52.67,52.79,52200.0,43.4203,43.5192,43.3956,43.4945,52200.0
2011-07-08 10:40:00,52.79,52.88,52.75,52.76,44000.0,43.4945,43.5686,43.4615,43.4698,44000.0
2011-07-08 10:45:00,52.75,52.77,52.69,52.69,34700.0,43.4615,43.478,43.4121,43.4121,34700.0
2011-07-08 10:50:00,52.7,52.72,52.61,52.72,61500.0,43.4203,43.4368,43.3462,43.4368,61500.0
2011-07-08 10:55:00,52.72,52.78,52.66,52.75,31900.0,43.4368,43.4862,43.3874,43.4615,31900.0
2011-07-08 11:00:00,52.74,52.77,52.66,52.67,45600.0,43.4533,43.478,43.3874,43.3956,45600.0
2011-07-08 11:05:00,52.66,52.7,52.65,52.69,19300.0,43.3874,43.4203,43.3791,43.4121,19300.0
2011-07-08 11:10:00,52.69,52.71,52.63,52.7,38400.0,43.4121,43.4286,43.3627,43.4203,38400.0
2011-07-08 11:15:00,52.69,52.75,52.64,52.72,35100.0,43.4121,43.4615,43.3709,43.4368,35100.0
2011-07-08 11:20:00,52.73,52.79,52.71,52.79,30800.0,43.4451,43.4945,43.4286,43.4945,30800.0
2011-07-08 11:25:00,52.78,52.83,52.78,52.81,34700.0,43.4862,43.5274,43.4862,43.511,34700.0
2011-07-08 11:30:00,52.81,52.84,52.76,52.8,45700.0,43.511,43.5357,43.4698,43.5027,45700.0
2011-07-08 11:35:00,52.8,52.93,52.79,52.9,44500.0,43.5027,43.6098,43.4945,43.5851,44500.0
2011-07-08 11:40:00,52.91,52.91,52.8,52.83,57300.0,43.5934,43.5934,43.5027,43.5274,57300.0
2011-07-08 11:45:00,52.82,52.86,52.78,52.8,89400.0,43.5192,43.5522,43.4862,43.5027,89400.0
2011-07-08 11:50:00,52.81,52.82,52.77,52.8,18500.0,43.511,43.5192,43.478,43.5027,18500.0
2011-07-08 11:55:00,52.79,52.82,52.73,52.77,42900.0,43.4945,43.5192,43.4451,43.478,42900.0
2011-07-08 12:00:00,52.76,52.8,52.74,52.77,53200.0,43.4698,43.5027,43.4533,43.478,53200.0
2011-07-08 12:05:00,52.76,52.83,52.76,52.81,40400.0,43.4698,43.5274,43.4698,43.511,40400.0
2011-07-08 12:10:00,52.81,52.83,52.77,52.79,15900.0,43.511,43.5274,43.478,43.4945,15900.0
2011-07-08 12:15:00,52.79,52.8,52.75,52.8,26900.0,43.4945,43.5027,43.4615,43.5027,26900.0
2011-07-08 12:20:00,52.8,52.82,52.78,52.78,18700.0,43.5027,43.5192,43.4862,43.4862,18700.0
2011-07-08 12:25:00,52.79,52.82,52.75,52.81,32300.0,43.4945,43.5192,43.4615,43.511,32300.0
2011-07-08 12:30:00,52.82,52.83,52.78,52.8,26000.0,43.5192,43.5274,43.4862,43.5027,26000.0
2011-07-08 12:35:00,52.81,52.88,52.8,52.87,21000.0,43.511,43.5686,43.5027,43.5604,21000.0
2011-07-08 12:40:00,52.88,52.94,52.88,52.9,101100.0,43.5686,43.6181,43.5686,43.5851,101100.0
2011-07-08 12:45:00,52.91,52.95,52.89,52.93,36400.0,43.5934,43.6263,43.5769,43.6098,36400.0
2011-07-08 12:50:00,52.93,52.93,52.88,52.9,72900.0,43.6098,43.6098,43.5686,43.5851,72900.0
2011-07-08 12:55:00,52.9,52.91,52.88,52.89,32100.0,43.5851,43.5934,43.5686,43.5769,32100.0
2011-07-08 13:00:00,52.89,52.9,52.86,52.89,45800.0,43.5769,43.5851,43.5522,43.5769,45800.0
2011-07-08 13:05:00,52.89,52.91,52.87,52.9,37600.0,43.5769,43.5934,43.5604,43.5851,37600.0
2011-07-08 13:10:00,52.89,52.9,52.83,52.84,41000.0,43.5769,43.5851,43.5274,43.5357,41000.0
2011-07-08 13:15:00,52.85,52.91,52.85,52.87,80500.0,43.5439,43.5934,43.5439,43.5604,80500.0
2011-07-08 13:20:00,52.87,52.89,52.83,52.88,49800.0,43.5604,43.5769,43.5274,43.5686,49800.0
2011-07-08 13:25:00,52.88,52.97,52.88,52.96,31400.0,43.5686,43.6428,43.5686,43.6346,31400.0
2011-07-08 13:30:00,52.96,52.97,52.92,52.92,61800.0,43.6346,43.6428,43.6016,43.6016,61800.0
2011-07-08 13:35:00,52.93,52.95,52.89,52.91,52100.0,43.6098,43.6263,43.5769,43.5934,52100.0
2011-07-08 13:40:00,52.9,52.95,52.88,52.88,20100.0,43.5851,43.6263,43.5686,43.5686,20100.0
2011-07-08 13:45:00,52.89,52.94,52.84,52.85,81300.0,43.5769,43.6181,43.5357,43.5439,81300.0
2011-07-08 13:50:00,52.85,52.9,52.84,52.9,25300.0,43.5439,43.5851,43.5357,43.5851,25300.0
2011-07-08 13:55:00,52.9,52.91,52.84,52.88,28200.0,43.5851,43.5934,43.5357,43.5686,28200.0
2011-07-08 14:00:00,52.88,52.9,52.84,52.84,59400.0,43.5686,43.5851,43.5357,43.5357,59400.0
2011-07-08 14:05:00,52.85,52.93,52.85,52.92,38000.0,43.5439,43.6098,43.5439,43.6016,38000.0
2011-07-08 14:10:00,52.92,52.94,52.87,52.88,26200.0,43.6016,43.6181,43.5604,43.5686,26200.0
2011-07-08 14:15:00,52.88,52.88,52.8,52.83,33200.0,43.5686,43.5686,43.5027,43.5274,33200.0
2011-07-08 14:20:00,52.82,52.86,52.79,52.83,29900.0,43.5192,43.5522,43.4945,43.5274,29900.0
2011-07-08 14:25:00,52.83,52.84,52.79,52.81,16200.0,43.5274,43.5357,43.4945,43.511,16200.0
2011-07-08 14:30:00,52.81,52.87,52.81,52.85,36300.0,43.511,43.5604,43.511,43.5439,36300.0
2011-07-08 14:35:00,52.85,52.86,52.8,52.84,37600.0,43.5439,43.5522,43.5027,43.5357,37600.0
2011-07-08 14:40:00,52.84,52.87,52.81,52.81,17100.0,43.5357,43.5604,43.511,43.511,17100.0
2011-07-08 14:45:00,52.81,52.85,52.81,52.84,48000.0,43.511,43.5439,43.511,43.5357,48000.0
2011-07-08 14:50:00,52.84,52.85,52.78,52.8,30200.0,43.5357,43.5439,43.4862,43.5027,30200.0
2011-07-08 14:55:00,52.8,52.85,52.79,52.81,23300.0,43.5027,43.5439,43.4945,43.511,23300.0
2011-07-08 15:00:00,52.81,52.9,52.8,52.86,53600.0,43.511,43.5851,43.5027,43.5522,53600.0
2011-07-08 15:05:00,52.86,52.89,52.8,52.85,51000.0,43.5522,43.5769,43.5027,43.5439,51000.0
2011-07-08 15:10:00,52.85,52.86,52.78,52.84,28500.0,43.5439,43.5522,43.4862,43.5357,28500.0
2011-07-08 15:15:00,52.84,52.86,52.8,52.86,57300.0,43.5357,43.5522,43.5027,43.5522,57300.0
2011-07-08 15:20:00,52.86,52.88,52.83,52.87,40700.0,43.5522,43.5686,43.5274,43.5604,40700.0
2011-07-08 15:25:00,52.88,52.91,52.88,52.9,33200.0,43.5686,43.5934,43.5686,43.5851,33200.0
2011-07-08 15:30:00,52.89,52.97,52.85,52.95,64200.0,43.5769,43.6428,43.5439,43.6263,64200.0
2011-07-08 15:35:00,52.95,53.03,52.95,52.97,99100.0,43.6263,43.6922,43.6263,43.6428,99100.0
2011-07-08 15:40:00,52.98,52.99,52.94,52.94,102600.0,43.651,43.6593,43.6181,43.6181,102600.0
2011-07-08 15:45:00,52.95,53.04,52.95,53.03,136900.0,43.6263,43.7005,43.6263,43.6922,136900.0
2011-07-08 15:50:00,53.04,53.04,52.99,53.02,172100.0,43.7005,43.7005,43.6593,43.684,172100.0
2011-07-08 15:55:00,53.03,53.07,53.03,53.06,317600.0,43.6922,43.7252,43.6922,43.7169,317600.0
2011-07-11 09:30:00,52.47,52.7,52.4,52.68,158900.0,43.2308,43.4203,43.1732,43.4039,158900.0
2011-07-11 09:35:00,52.67,52.85,52.63,52.74,100600.0,43.3956,43.5439,43.3627,43.4533,100600.0
2011-07-11 09:40:00,52.75,52.83,52.57,52.67,47000.0,43.4615,43.5274,43.3132,43.3956,47000.0
2011-07-11 09:45:00,52.64,52.73,52.55,52.66,63200.0,43.3709,43.4451,43.2967,43.3874,63200.0
2011-07-11 09:50:00,52.66,52.82,52.64,52.76,152200.0,43.3874,43.5192,43.3709,43.4698,152200.0
2011-07-11 09:55:00,52.75,52.86,52.71,52.71,43200.0,43.4615,43.5522,43.4286,43.4286,43200.0
2011-07-11 10:00:00,52.71,52.73,52.59,52.62,46400.0,43.4286,43.4451,43.3297,43.3544,46400.0
2011-07-11 10:05:00,52.62,52.62,52.51,52.52,58800.0,43.3544,43.3544,43.2638,43.272,58800.0
2011-07-11 10:10:00,52.52,52.54,52.4,52.44,96000.0,43.272,43.2885,43.1732,43.2061,96000.0
2011-07-11 10:15:00,52.44,52.45,52.32,52.33,61100.0,43.2061,43.2144,43.1072,43.1155,61100.0
2011-07-11 10:20:00,52.33,52.36,52.25,52.31,114300.0,43.1155,43.1402,43.0496,43.099,114300.0
2011-07-11 10:25:00,52.31,52.35,52.25,52.32,41500.0,43.099,43.132,43.0496,43.1072,41500.0
2011-07-11 10:30:00,52.31,52.39,52.3,52.37,53700.0,43.099,43.1649,43.0908,43.1484,53700.0
2011-07-11 10:35:00,52.36,52.38,52.33,52.34,86300.0,43.1402,43.1567,43.1155,43.1237,86300.0
2011-07-11 10:40:00,52.34,52.36,52.33,52.33,49200.0,43.1237,43.1402,43.1155,43.1155,49200.0
2011-07-11 10:45:00,52.33,52.41,52.31,52.37,56300.0,43.1155,43.1814,43.099,43.1484,56300.0
2011-07-11 10:50:00,52.38,52.42,52.37,52.39,82400.0,43.1567,43.1896,43.1484,43.1649,82400.0
2011-07-11 10:55:00,52.39,52.4,52.34,52.37,55300.0,43.1649,43.1732,43.1237,43.1484,55300.0
2011-07-11 11:00:00,52.38,52.4,52.34,52.34,79600.0,43.1567,43.1732,43.1237,43.1237,79600.0
2011-07-11 11:05:00,52.35,52.41,52.35,52.38,89500.0,43.132,43.1814,43.132,43.1567,89500.0
2011-07-11 11:10:00,52.37,52.39,52.34,52.37,38200.0,43.1484,43.1649,43.1237,43.1484,38200.0
2011-07-11 11:15:00,52.37,52.41,52.37,52.4,45100.0,43.1484,43.1814,43.1484,43.1732,45100.0
2011-07-11 11:20:00,52.39,52.42,52.34,52.36,61300.0,43.1649,43.1896,43.1237,43.1402,61300.0
2011-07-11 11:25:00,52.36,52.4,52.31,52.4,61800.0,43.1402,43.1732,43.099,43.1732,61800.0
2011-07-11 11:30:00,52.39,52.41,52.35,52.35,31600.0,43.1649,43.1814,43.132,43.132,31600.0
2011-07-11 11:35:00,52.35,52.37,52.32,52.33,25800.0,43.132,43.1484,43.1072,43.1155,25800.0
2011-07-11 11:40:00,52.33,52.42,52.31,52.42,52000.0,43.1155,43.1896,43.099,43.1896,52000.0
2011-07-11 11:45:00,52.42,52.48,52.4,52.48,42500.0,43.1896,43.2391,43.1732,43.2391,42500.0
2011-07-11 11:50:00,52.48,52.51,52.46,52.48,74100.0,43.2391,43.2638,43.2226,43.2391,74100.0
2011-07-11 11:55:00,52.49,52.5,52.45,52.49,64900.0,43.2473,43.2556,43.2144,43.2473,64900.0
2011-07-11 12:00:00,52.49,52.5,52.4,52.4,31500.0,43.2473,43.2556,43.1732,43.1732,31500.0
2011-07-11 12:05:00,52.4,52.45,52.37,52.44,72200.0,43.1732,43.2144,43.1484,43.2061,72200.0
2011-07-11 12:10:00,52.44,52.5,52.43,52.48,25400.0,43.2061,43.2556,43.1979,43.2391,25400.0
2011-07-11 12:15:00,52.48,52.6,52.48,52.59,34300.0,43.2391,43.3379,43.2391,43.3297,34300.0
2011-07-11 12:20:00,52.59,52.61,52.56,52.57,34800.0,43.3297,43.3462,43.305,43.3132,34800.0
2011-07-11 12:25:00,52.57,52.64,52.57,52.61,15000.0,43.3132,43.3709,43.3132,43.3462,15000.0
2011-07-11 12:30:00,52.61,52.62,52.53,52.57,22700.0,43.3462,43.3544,43.2803,43.3132,22700.0
2011-07-11 12:35:00,52.58,52.62,52.55,52.56,30600.0,43.3215,43.3544,43.2967,43.305,30600.0
2011-07-11 12:40:00,52.55,52.61,52.55,52.59,18100.0,43.2967,43.3462,43.2967,43.3297,18100.0
2011-07-11 12:45:00,52.59,52.6,52.51,52.51,19200.0,43.3297,43.3379,43.2638,43.2638,19200.0
2011-07-11 12:50:00,52.5,52.55,52.5,52.54,12500.0,43.2556,43.2967,43.2556,43.2885,12500.0
2011-07-11 12:55:00,52.54,52.54,52.52,52.52,9600.0,43.2885,43.2885,43.272,43.272,9600.0
2011-07-11 13:00:00,52.51,52.53,52.5,52.52,20900.0,43.2638,43.2803,43.2556,43.272,20900.0
2011-07-11 13:05:00,52.52,52.52,52.47,52.49,22400.0,43.272,43.272,43.2308,43.2473,22400.0
2011-07-11 13:10:00,52.49,52.49,52.41,52.41,42200.0,43.2473,43.2473,43.1814,43.1814,42200.0
2011-07-11 13:15:00,52.41,52.41,52.27,52.32,80400.0,43.1814,43.1814,43.0661,43.1072,80400.0
2011-07-11 13:20:00,52.32,52.41,52.31,52.41,18400.0,43.1072,43.1814,43.099,43.1814,18400.0
2011-07-11 13:25:00,52.39,52.42,52.37,52.4,10400.0,43.1649,43.1896,43.1484,43.1732,10400.0
2011-07-11 13:30:00,52.4,52.44,52.39,52.4,14500.0,43.1732,43.2061,43.1649,43.1732,14500.0
2011-07-11 13:35:00,52.4,52.41,52.37,52.38,23400.0,43.1732,43.1814,43.1484,43.1567,23400.0
2011-07-11 13:40:00,52.39,52.39,52.32,52.39,30500.0,43.1649,43.1649,43.1072,43.1649,30500.0
2011-07-11 13:45:00,52.39,52.47,52.38,52.47,34300.0,43.1649,43.2308,43.1567,43.2308,34300.0
2011-07-11 13:50:00,52.47,52.49,52.44,52.47,17800.0,43.2308,43.2473,43.2061,43.2308,17800.0
2011-07-11 13:55:00,52.48,52.48,52.42,52.47,17400.0,43.2391,43.2391,43.1896,43.2308,17400.0
2011-07-11 14:00:00,52.46,52.47,52.41,52.41,30700.0,43.2226,43.2308,43.1814,43.1814,30700.0
2011-07-11 14:05:00,52.42,52.45,52.4,52.45,23000.0,43.1896,43.2144,43.1732,43.2144,23000.0
2011-07-11 14:10:00,52.45,52.49,52.44,52.45,28500.0,43.2144,43.2473,43.2061,43.2144,28500.0
2011-07-11 14:15:00,52.44,52.44,52.35,52.37,38400.0,43.2061,43.2061,43.132,43.1484,38400.0
2011-07-11 14:20:00,52.37,52.39,52.28,52.29,52300.0,43.1484,43.1649,43.0743,43.0825,52300.0
2011-07-11 14:25:00,52.29,52.34,52.29,52.31,31800.0,43.0825,43.1237,43.0825,43.099,31800.0
2011-07-11 14:30:00,52.3,52.3,52.25,52.28,62600.0,43.0908,43.0908,43.0496,43.0743,62600.0
2011-07-11 14:35:00,52.28,52.36,52.28,52.36,16800.0,43.0743,43.1402,43.0743,43.1402,16800.0
2011-07-11 14:40:00,52.36,52.36,52.3,52.31,36300.0,43.1402,43.1402,43.0908,43.099,36300.0
2011-07-11 14:45:00,52.32,52.32,52.25,52.26,35500.0,43.1072,43.1072,43.0496,43.0578,35500.0
2011-07-11 14:50:00,52.25,52.29,52.2,52.23,50800.0,43.0496,43.0825,43.0084,43.0331,50800.0
2011-07-11 14:55:00,52.23,52.26,52.21,52.22,27800.0,43.0331,43.0578,43.0166,43.0249,27800.0
2011-07-11 15:00:00,52.23,52.3,52.23,52.25,39300.0,43.0331,43.0908,43.0331,43.0496,39300.0
2011-07-11 15:05:00,52.25,52.25,52.17,52.21,45100.0,43.0496,43.0496,42.9837,43.0166,45100.0
2011-07-11 15:10:00,52.21,52.26,52.2,52.25,37300.0,43.0166,43.0578,43.0084,43.0496,37300.0
2011-07-11 15:15:00,52.25,52.29,52.22,52.22,38800.0,43.0496,43.0825,43.0249,43.0249,38800.0
2011-07-11 15:20:00,52.23,52.28,52.22,52.26,68600.0,43.0331,43.0743,43.0249,43.0578,68600.0
2011-07-11 15:25:00,52.26,52.32,52.24,52.31,93000.0,43.0578,43.1072,43.0413,43.099,93000.0
2011-07-11 15:30:00,52.31,52.39,52.29,52.33,137500.0,43.099,43.1649,43.0825,43.1155,137500.0
2011-07-11 15:35:00,52.34,52.36,52.22,52.24,97600.0,43.1237,43.1402,43.0249,43.0413,97600.0
2011-07-11 15:40:00,52.25,52.29,52.2,52.27,114300.0,43.0496,43.0825,43.0084,43.0661,114300.0
2011-07-11 15:45:00,52.27,52.31,52.14,52.16,224700.0,43.0661,43.099,42.9589,42.9754,224700.0
2011-07-11 15:50:00,52.17,52.2,52.11,52.17,206600.0,42.9837,43.0084,42.9342,42.9837,206600.0
2011-07-11 15:55:00,52.17,52.31,52.17,52.3,433500.0,42.9837,43.099,42.9837,43.0908,433500.0
2011-07-12 09:30:00,52.92,53.19,52.82,52.93,319700.0,43.6016,43.8241,43.5192,43.6098,319700.0
2011-07-12 09:35:00,52.91,52.98,52.72,52.94,180500.0,43.5934,43.651,43.4368,43.6181,180500.0
2011-07-12 09:40:00,52.93,53.3,52.92,53.28,166600.0,43.6098,43.9147,43.6016,43.8982,166600.0
2011-07-12 09:45:00,53.29,53.36,53.15,53.25,220500.0,43.9064,43.9641,43.7911,43.8735,220500.0
2011-07-12 09:50:00,53.25,53.31,52.89,52.89,200600.0,43.8735,43.9229,43.5769,43.5769,200600.0
2011-07-12 09:55:00,52.89,52.99,52.86,52.99,183000.0,43.5769,43.6593,43.5522,43.6593,183000.0
2011-07-12 10:00:00,52.99,53.12,52.92,53.03,123400.0,43.6593,43.7664,43.6016,43.6922,123400.0
2011-07-12 10:05:00,53.01,53.16,53.01,53.11,157200.0,43.6757,43.7993,43.6757,43.7581,157200.0
2011-07-12 10:10:00,53.09,53.09,52.94,52.98,112500.0,43.7417,43.7417,43.6181,43.651,112500.0
2011-07-12 10:15:00,52.99,53.01,52.88,52.95,97600.0,43.6593,43.6757,43.5686,43.6263,97600.0
2011-07-12 10:20:00,52.94,52.98,52.79,52.8,83300.0,43.6181,43.651,43.4945,43.5027,83300.0
2011-07-12 10:25:00,52.79,52.89,52.68,52.84,142100.0,43.4945,43.5769,43.4039,43.5357,142100.0
2011-07-12 10:30:00,52.84,52.93,52.78,52.9,127300.0,43.5357,43.6098,43.4862,43.5851,127300.0
2011-07-12 10:35:00,52.91,52.92,52.84,52.84,62800.0,43.5934,43.6016,43.5357,43.5357,62800.0
2011-07-12 10:40:00,52.84,52.89,52.82,52.89,70400.0,43.5357,43.5769,43.5192,43.5769,70400.0
2011-07-12 10:45:00,52.89,52.93,52.86,52.89,100600.0,43.5769,43.6098,43.5522,43.5769,100600.0
2011-07-12 10:50:00,52.89,52.94,52.85,52.94,111300.0,43.5769,43.6181,43.5439,43.6181,111300.0
2011-07-12 10:55:00,52.94,52.95,52.89,52.9,41100.0,43.6181,43.6263,43.5769,43.5851,41100.0
2011-07-12 11:00:00,52.91,53.0,52.9,52.98,31400.0,43.5934,43.6675,43.5851,43.651,31400.0
2011-07-12 11:05:00,52.98,53.0,52.89,52.91,25400.0,43.651,43.6675,43.5769,43.5934,25400.0
2011-07-12 11:10:00,52.91,52.93,52.88,52.88,28900.0,43.5934,43.6098,43.5686,43.5686,28900.0
2011-07-12 11:15:00,52.89,52.92,52.87,52.92,28800.0,43.5769,43.6016,43.5604,43.6016,28800.0
2011-07-12 11:20:00,52.92,53.0,52.9,53.0,39000.0,43.6016,43.6675,43.5851,43.6675,39000.0
2011-07-12 11:25:00,53.0,53.02,52.95,52.95,43600.0,43.6675,43.684,43.6263,43.6263,43600.0
2011-07-12 11:30:00,52.95,52.97,52.91,52.94,31900.0,43.6263,43.6428,43.5934,43.6181,31900.0
2011-07-12 11:35:00,52.93,52.96,52.91,52.91,24400.0,43.6098,43.6346,43.5934,43.5934,24400.0
2011-07-12 11:40:00,52.91,53.01,52.91,52.99,68600.0,43.5934,43.6757,43.5934,43.6593,68600.0
2011-07-12 11:45:00,52.99,53.01,52.9,52.9,28000.0,43.6593,43.6757,43.5851,43.5851,28000.0
2011-07-12 11:50:00,52.91,52.95,52.88,52.94,21000.0,43.5934,43.6263,43.5686,43.6181,21000.0
2011-07-12 11:55:00,52.93,52.96,52.89,52.91,36600.0,43.6098,43.6346,43.5769,43.5934,36600.0
2011-07-12 12:00:00,52.92,52.94,52.86,52.9,85600.0,43.6016,43.6181,43.5522,43.5851,85600.0
2011-07-12 12:05:00,52.9,53.0,52.9,52.99,77200.0,43.5851,43.6675,43.5851,43.6593,77200.0
2011-07-12 12:10:00,52.99,52.99,52.92,52.93,22600.0,43.6593,43.6593,43.6016,43.6098,22600.0
2011-07-12 12:15:00,52.94,52.96,52.9,52.94,27000.0,43.6181,43.6346,43.5851,43.6181,27000.0
2011-07-12 12:20:00,52.94,52.97,52.94,52.95,26600.0,43.6181,43.6428,43.6181,43.6263,26600.0
2011-07-12 12:25:00,52.95,52.96,52.94,52.95,25300.0,43.6263,43.6346,43.6181,43.6263,25300.0
2011-07-12 12:30:00,52.94,52.97,52.94,52.97,16000.0,43.6181,43.6428,43.6181,43.6428,16000.0
2011-07-12 12:35:00,52.97,52.97,52.91,52.92,18600.0,43.6428,43.6428,43.5934,43.6016,18600.0
2011-07-12 12:40:00,52.91,52.94,52.9,52.9,27800.0,43.5934,43.6181,43.5851,43.5851,27800.0
2011-07-12 12:45:00,52.9,52.96,52.9,52.93,20400.0,43.5851,43.6346,43.5851,43.6098,20400.0
2011-07-12 12:50:00,52.93,52.95,52.9,52.9,15900.0,43.6098,43.6263,43.5851,43.5851,15900.0
2011-07-12 12:55:00,52.91,52.94,52.9,52.93,24300.0,43.5934,43.6181,43.5851,43.6098,24300.0
2011-07-12 13:00:00,52.92,52.93,52.88,52.9,20800.0,43.6016,43.6098,43.5686,43.5851,20800.0
2011-07-12 13:05:00,52.9,52.97,52.9,52.93,38700.0,43.5851,43.6428,43.5851,43.6098,38700.0
2011-07-12 13:10:00,52.93,52.99,52.92,52.95,44000.0,43.6098,43.6593,43.6016,43.6263,44000.0
2011-07-12 13:15:00,52.95,52.97,52.87,52.91,95800.0,43.6263,43.6428,43.5604,43.5934,95800.0
2011-07-12 13:20:00,52.91,52.93,52.89,52.9,29000.0,43.5934,43.6098,43.5769,43.5851,29000.0
2011-07-12 13:25:00,52.9,52.9,52.8,52.82,46300.0,43.5851,43.5851,43.5027,43.5192,46300.0
2011-07-12 13:30:00,52.82,52.89,52.82,52.88,31800.0,43.5192,43.5769,43.5192,43.5686,31800.0
2011-07-12 13:35:00,52.87,52.88,52.82,52.85,35000.0,43.5604,43.5686,43.5192,43.5439,35000.0
2011-07-12 13:40:00,52.84,52.85,52.8,52.85,18100.0,43.5357,43.5439,43.5027,43.5439,18100.0
2011-07-12 13:45:00,52.85,52.89,52.82,52.88,15100.0,43.5439,43.5769,43.5192,43.5686,15100.0
2011-07-12 13:50:00,52.87,52.88,52.84,52.86,26500.0,43.5604,43.5686,43.5357,43.5522,26500.0
2011-07-12 13:55:00,52.87,52.88,52.85,52.86,15600.0,43.5604,43.5686,43.5439,43.5522,15600.0
2011-07-12 14:00:00,52.86,52.97,52.81,52.93,60700.0,43.5522,43.6428,43.511,43.6098,60700.0
2011-07-12 14:05:00,52.91,52.97,52.9,52.95,53000.0,43.5934,43.6428,43.5851,43.6263,53000.0
2011-07-12 14:10:00,52.96,53.1,52.96,53.01,143200.0,43.6346,43.7499,43.6346,43.6757,143200.0
2011-07-12 14:15:00,53.01,53.16,53.01,53.12,41700.0,43.6757,43.7993,43.6757,43.7664,41700.0
2011-07-12 14:20:00,53.12,53.18,53.07,53.08,25700.0,43.7664,43.8158,43.7252,43.7334,25700.0
2011-07-12 14:25:00,53.09,53.1,53.0,53.0,31600.0,43.7417,43.7499,43.6675,43.6675,31600.0
2011-07-12 14:30:00,53.0,53.05,52.92,52.95,37800.0,43.6675,43.7087,43.6016,43.6263,37800.0
2011-07-12 14:35:00,52.96,52.97,52.91,52.94,56300.0,43.6346,43.6428,43.5934,43.6181,56300.0
2011-07-12 14:40:00,52.93,52.96,52.86,52.89,40100.0,43.6098,43.6346,43.5522,43.5769,40100.0
2011-07-12 14:45:00,52.89,52.91,52.86,52.87,62700.0,43.5769,43.5934,43.5522,43.5604,62700.0
2011-07-12 14:50:00,52.87,52.89,52.81,52.86,94300.0,43.5604,43.5769,43.511,43.5522,94300.0
2011-07-12 14:55:00,52.86,52.89,52.81,52.84,31700.0,43.5522,43.5769,43.511,43.5357,31700.0
2011-07-12 15:00:00,52.84,52.87,52.81,52.84,30200.0,43.5357,43.5604,43.511,43.5357,30200.0
2011-07-12 15:05:00,52.84,52.89,52.81,52.83,118800.0,43.5357,43.5769,43.511,43.5274,118800.0
2011-07-12 15:10:00,52.82,52.85,52.75,52.76,46200.0,43.5192,43.5439,43.4615,43.4698,46200.0
2011-07-12 15:15:00,52.76,52.83,52.76,52.83,33700.0,43.4698,43.5274,43.4698,43.5274,33700.0
2011-07-12 15:20:00,52.82,52.87,52.77,52.81,53700.0,43.5192,43.5604,43.478,43.511,53700.0
2011-07-12 15:25:00,52.8,52.8,52.65,52.72,121000.0,43.5027,43.5027,43.3791,43.4368,121000.0
2011-07-12 15:30:00,52.73,52.77,52.64,52.69,131500.0,43.4451,43.478,43.3709,43.4121,131500.0
2011-07-12 15:35:00,52.68,52.73,52.62,52.72,57400.0,43.4039,43.4451,43.3544,43.4368,57400.0
2011-07-12 15:40:00,52.72,52.72,52.49,52.49,147000.0,43.4368,43.4368,43.2473,43.2473,147000.0
2011-07-12 15:45:00,52.49,52.6,52.42,52.44,337400.0,43.2473,43.3379,43.1896,43.2061,337400.0
2011-07-12 15:50:00,52.44,52.54,52.43,52.46,110300.0,43.2061,43.2885,43.1979,43.2226,110300.0
2011-07-12 15:55:00,52.46,52.47,52.4,52.41,317200.0,43.2226,43.2308,43.1732,43.1814,317200.0
2011-07-13 09:30:00,52.57,52.7,52.21,52.28,206400.0,43.3132,43.4203,43.0166,43.0743,206400.0
2011-07-13 09:35:00,52.29,52.42,52.14,52.17,113300.0,43.0825,43.1896,42.9589,42.9837,113300.0
2011-07-13 09:40:00,52.17,52.25,52.1,52.1,107800.0,42.9837,43.0496,42.926,42.926,107800.0
2011-07-13 09:45:00,52.1,52.16,51.92,51.95,173100.0,42.926,42.9754,42.7777,42.8024,173100.0
2011-07-13 09:50:00,51.96,52.16,51.88,52.08,115900.0,42.8106,42.9754,42.7447,42.9095,115900.0
2011-07-13 09:55:00,52.08,52.11,51.98,52.0,66200.0,42.9095,42.9342,42.8271,42.8436,66200.0
2011-07-13 10:00:00,51.99,52.31,51.98,52.31,193600.0,42.8354,43.099,42.8271,43.099,193600.0
2011-07-13 10:05:00,52.31,52.53,52.3,52.51,149600.0,43.099,43.2803,43.0908,43.2638,149600.0
2011-07-13 10:10:00,52.51,52.73,52.5,52.62,131500.0,43.2638,43.4451,43.2556,43.3544,131500.0
2011-07-13 10:15:00,52.63,52.68,52.55,52.6,94400.0,43.3627,43.4039,43.2967,43.3379,94400.0
2011-07-13 10:20:00,52.6,52.65,52.53,52.56,71900.0,43.3379,43.3791,43.2803,43.305,71900.0
2011-07-13 10:25:00,52.57,52.69,52.57,52.65,94400.0,43.3132,43.4121,43.3132,43.3791,94400.0
2011-07-13 10:30:00,52.65,52.9,52.65,52.89,143700.0,43.3791,43.5851,43.3791,43.5769,143700.0
2011-07-13 10:35:00,52.88,52.96,52.83,52.85,158600.0,43.5686,43.6346,43.5274,43.5439,158600.0
2011-07-13 10:40:00,52.85,52.99,52.83,52.92,94300.0,43.5439,43.6593,43.5274,43.6016,94300.0
2011-07-13 10:45:00,52.93,52.98,52.84,52.94,45200.0,43.6098,43.651,43.5357,43.6181,45200.0
2011-07-13 10:50:00,52.94,53.0,52.94,52.99,37000.0,43.6181,43.6675,43.6181,43.6593,37000.0
2011-07-13 10:55:00,53.0,53.07,52.91,52.95,78600.0,43.6675,43.7252,43.5934,43.6263,78600.0
2011-07-13 11:00:00,52.95,52.95,52.77,52.79,128500.0,43.6263,43.6263,43.478,43.4945,128500.0
2011-07-13 11:05:00,52.78,52.85,52.72,52.81,69100.0,43.4862,43.5439,43.4368,43.511,69100.0
2011-07-13 11:10:00,52.8,52.85,52.79,52.84,26700.0,43.5027,43.5439,43.4945,43.5357,26700.0
2011-07-13 11:15:00,52.84,53.0,52.83,52.93,85600.0,43.5357,43.6675,43.5274,43.6098,85600.0
2011-07-13 11:20:00,52.94,53.1,52.91,53.05,76800.0,43.6181,43.7499,43.5934,43.7087,76800.0
2011-07-13 11:25:00,53.04,53.08,52.97,52.99,60300.0,43.7005,43.7334,43.6428,43.6593,60300.0
2011-07-13 11:30:00,52.99,53.0,52.78,52.81,91000.0,43.6593,43.6675,43.4862,43.511,91000.0
2011-07-13 11:35:00,52.81,52.82,52.71,52.73,49800.0,43.511,43.5192,43.4286,43.4451,49800.0
2011-07-13 11:40:00,52.72,52.75,52.69,52.71,22600.0,43.4368,43.4615,43.4121,43.4286,22600.0
2011-07-13 11:45:00,52.71,52.72,52.68,52.71,32000.0,43.4286,43.4368,43.4039,43.4286,32000.0
2011-07-13 11:50:00,52.7,52.75,52.7,52.74,25900.0,43.4203,43.4615,43.4203,43.4533,25900.0
2011-07-13 11:55:00,52.75,52.8,52.72,52.77,25000.0,43.4615,43.5027,43.4368,43.478,25000.0
2011-07-13 12:00:00,52.78,52.82,52.74,52.76,36600.0,43.4862,43.5192,43.4533,43.4698,36600.0
2011-07-13 12:05:00,52.76,52.78,52.69,52.75,24800.0,43.4698,43.4862,43.4121,43.4615,24800.0
2011-07-13 12:10:00,52.76,52.86,52.75,52.84,23500.0,43.4698,43.5522,43.4615,43.5357,23500.0
2011-07-13 12:15:00,52.84,52.91,52.82,52.91,31700.0,43.5357,43.5934,43.5192,43.5934,31700.0
2011-07-13 12:20:00,52.91,52.94,52.9,52.91,25300.0,43.5934,43.6181,43.5851,43.5934,25300.0
2011-07-13 12:25:00,52.91,52.93,52.87,52.88,29500.0,43.5934,43.6098,43.5604,43.5686,29500.0
2011-07-13 12:30:00,52.87,52.88,52.82,52.83,20100.0,43.5604,43.5686,43.5192,43.5274,20100.0
2011-07-13 12:35:00,52.83,52.87,52.81,52.87,21300.0,43.5274,43.5604,43.511,43.5604,21300.0
2011-07-13 12:40:00,52.87,52.89,52.81,52.82,50800.0,43.5604,43.5769,43.511,43.5192,50800.0
2011-07-13 12:45:00,52.81,52.85,52.77,52.83,38500.0,43.511,43.5439,43.478,43.5274,38500.0
2011-07-13 12:50:00,52.83,52.85,52.8,52.81,20700.0,43.5274,43.5439,43.5027,43.511,20700.0
2011-07-13 12:55:00,52.81,52.81,52.76,52.76,14400.0,43.511,43.511,43.4698,43.4698,14400.0
2011-07-13 13:00:00,52.76,52.77,52.66,52.71,42100.0,43.4698,43.478,43.3874,43.4286,42100.0
2011-07-13 13:05:00,52.69,52.7,52.63,52.64,35000.0,43.4121,43.4203,43.3627,43.3709,35000.0
2011-07-13 13:10:00,52.64,52.65,52.59,52.59,25800.0,43.3709,43.3791,43.3297,43.3297,25800.0
2011-07-13 13:15:00,52.59,52.6,52.51,52.54,57600.0,43.3297,43.3379,43.2638,43.2885,57600.0
2011-07-13 13:20:00,52.53,52.58,52.5,52.55,58900.0,43.2803,43.3215,43.2556,43.2967,58900.0
2011-07-13 13:25:00,52.55,52.62,52.54,52.62,88800.0,43.2967,43.3544,43.2885,43.3544,88800.0
2011-07-13 13:30:00,52.63,52.67,52.61,52.66,28400.0,43.3627,43.3956,43.3462,43.3874,28400.0
2011-07-13 13:35:00,52.66,52.7,52.65,52.67,36200.0,43.3874,43.4203,43.3791,43.3956,36200.0
2011-07-13 13:40:00,52.67,52.68,52.65,52.65,23300.0,43.3956,43.4039,43.3791,43.3791,23300.0
2011-07-13 13:45:00,52.65,52.67,52.63,52.64,35700.0,43.3791,43.3956,43.3627,43.3709,35700.0
2011-07-13 13:50:00,52.64,52.66,52.52,52.55,57600.0,43.3709,43.3874,43.272,43.2967,57600.0
2011-07-13 13:55:00,52.55,52.58,52.5,52.5,26200.0,43.2967,43.3215,43.2556,43.2556,26200.0
2011-07-13 14:00:00,52.52,52.56,52.5,52.56,42600.0,43.272,43.305,43.2556,43.305,42600.0
2011-07-13 14:05:00,52.56,52.58,52.52,52.54,26500.0,43.305,43.3215,43.272,43.2885,26500.0
2011-07-13 14:10:00,52.54,52.55,52.28,52.3,167300.0,43.2885,43.2967,43.0743,43.0908,167300.0
2011-07-13 14:15:00,52.32,52.39,52.31,52.32,52900.0,43.1072,43.1649,43.099,43.1072,52900.0
2011-07-13 14:20:00,52.32,52.34,52.27,52.28,59000.0,43.1072,43.1237,43.0661,43.0743,59000.0
2011-07-13 14:25:00,52.28,52.3,52.26,52.3,58500.0,43.0743,43.0908,43.0578,43.0908,58500.0
2011-07-13 14:30:00,52.3,52.34,52.29,52.34,51400.0,43.0908,43.1237,43.0825,43.1237,51400.0
2011-07-13 14:35:00,52.34,52.4,52.33,52.39,37000.0,43.1237,43.1732,43.1155,43.1649,37000.0
2011-07-13 14:40:00,52.39,52.39,52.3,52.3,27600.0,43.1649,43.1649,43.0908,43.0908,27600.0
2011-07-13 14:45:00,52.3,52.36,52.28,52.35,38600.0,43.0908,43.1402,43.0743,43.132,38600.0
2011-07-13 14:50:00,52.34,52.43,52.33,52.43,26100.0,43.1237,43.1979,43.1155,43.1979,26100.0
2011-07-13 14:55:00,52.43,52.45,52.34,52.36,27500.0,43.1979,43.2144,43.1237,43.1402,27500.0
2011-07-13 15:00:00,52.36,52.49,52.35,52.37,73000.0,43.1402,43.2473,43.132,43.1484,73000.0
2011-07-13 15:05:00,52.38,52.4,52.27,52.28,67800.0,43.1567,43.1732,43.0661,43.0743,67800.0
2011-07-13 15:10:00,52.28,52.28,52.1,52.12,121400.0,43.0743,43.0743,42.926,42.9425,121400.0
2011-07-13 15:15:00,52.11,52.12,52.03,52.05,154100.0,42.9342,42.9425,42.8683,42.8848,154100.0
2011-07-13 15:20:00,52.05,52.07,52.01,52.07,147300.0,42.8848,42.9013,42.8518,42.9013,147300.0
2011-07-13 15:25:00,52.07,52.15,52.05,52.11,98600.0,42.9013,42.9672,42.8848,42.9342,98600.0
2011-07-13 15:30:00,52.1,52.13,52.06,52.11,82400.0,42.926,42.9507,42.893,42.9342,82400.0
2011-07-13 15:35:00,52.11,52.12,52.02,52.02,102700.0,42.9342,42.9425,42.8601,42.8601,102700.0
2011-07-13 15:40:00,52.01,52.02,51.9,51.94,145600.0,42.8518,42.8601,42.7612,42.7942,145600.0
2011-07-13 15:45:00,51.94,51.98,51.88,51.93,161600.0,42.7942,42.8271,42.7447,42.7859,161600.0
2011-07-13 15:50:00,51.93,51.94,51.89,51.93,282000.0,42.7859,42.7942,42.753,42.7859,282000.0
2011-07-13 15:55:00,51.93,51.98,51.92,51.93,463800.0,42.7859,42.8271,42.7777,42.7859,463800.0
2011-07-14 09:30:00,52.24,52.31,51.64,51.83,233400.0,43.0413,43.099,42.547,42.7035,233400.0
2011-07-14 09:35:00,51.82,51.9,51.73,51.79,128800.0,42.6953,42.7612,42.6211,42.6706,128800.0
2011-07-14 09:40:00,51.78,52.0,51.75,51.93,53000.0,42.6623,42.8436,42.6376,42.7859,53000.0
2011-07-14 09:45:00,51.92,52.01,51.86,51.97,70800.0,42.7777,42.8518,42.7282,42.8189,70800.0
2011-07-14 09:50:00,51.97,52.14,51.96,52.12,64300.0,42.8189,42.9589,42.8106,42.9425,64300.0
2011-07-14 09:55:00,52.13,52.31,52.13,52.28,127700.0,42.9507,43.099,42.9507,43.0743,127700.0
2011-07-14 10:00:00,52.29,52.43,52.25,52.26,121300.0,43.0825,43.1979,43.0496,43.0578,121300.0
2011-07-14 10:05:00,52.25,52.33,52.22,52.33,93900.0,43.0496,43.1155,43.0249,43.1155,93900.0
2011-07-14 10:10:00,52.33,52.37,52.16,52.16,53000.0,43.1155,43.1484,42.9754,42.9754,53000.0
2011-07-14 10:15:00,52.17,52.24,52.15,52.22,47100.0,42.9837,43.0413,42.9672,43.0249,47100.0
2011-07-14 10:20:00,52.22,52.3,52.2,52.2,33500.0,43.0249,43.0908,43.0084,43.0084,33500.0
2011-07-14 10:25:00,52.21,52.4,52.21,52.29,49500.0,43.0166,43.1732,43.0166,43.0825,49500.0
2011-07-14 10:30:00,52.28,52.32,52.18,52.23,88200.0,43.0743,43.1072,42.9919,43.0331,88200.0
2011-07-14 10:35:00,52.23,52.23,52.06,52.1,75100.0,43.0331,43.0331,42.893,42.926,75100.0
2011-07-14 10:40:00,52.1,52.13,51.98,51.98,135300.0,42.926,42.9507,42.8271,42.8271,135300.0
2011-07-14 10:45:00,51.97,52.01,51.94,51.99,66300.0,42.8189,42.8518,42.7942,42.8354,66300.0
2011-07-14 10:50:00,51.98,51.99,51.88,51.91,124400.0,42.8271,42.8354,42.7447,42.7694,124400.0
2011-07-14 10:55:00,51.9,51.9,51.76,51.77,103000.0,42.7612,42.7612,42.6459,42.6541,103000.0
2011-07-14 11:00:00,51.77,51.94,51.77,51.94,167400.0,42.6541,42.7942,42.6541,42.7942,167400.0
2011-07-14 11:05:00,51.93,51.93,51.88,51.9,88100.0,42.7859,42.7859,42.7447,42.7612,88100.0
2011-07-14 11:10:00,51.89,51.9,51.83,51.85,79100.0,42.753,42.7612,42.7035,42.72,79100.0
2011-07-14 11:15:00,51.86,51.91,51.85,51.88,77900.0,42.7282,42.7694,42.72,42.7447,77900.0
2011-07-14 11:20:00,51.88,51.94,51.88,51.94,59200.0,42.7447,42.7942,42.7447,42.7942,59200.0
2011-07-14 11:25:00,51.93,52.03,51.92,52.0,50700.0,42.7859,42.8683,42.7777,42.8436,50700.0
2011-07-14 11:30:00,52.0,52.01,51.87,51.89,67000.0,42.8436,42.8518,42.7365,42.753,67000.0
2011-07-14 11:35:00,51.88,51.91,51.81,51.85,104700.0,42.7447,42.7694,42.687,42.72,104700.0
2011-07-14 11:40:00,51.85,51.91,51.83,51.85,89200.0,42.72,42.7694,42.7035,42.72,89200.0
2011-07-14 11:45:00,51.84,51.85,51.81,51.84,56400.0,42.7118,42.72,42.687,42.7118,56400.0
2011-07-14 11:50:00,51.83,51.84,51.79,51.79,49800.0,42.7035,42.7118,42.6706,42.6706,49800.0
2011-07-14 11:55:00,51.78,51.83,51.76,51.78,36700.0,42.6623,42.7035,42.6459,42.6623,36700.0
2011-07-14 12:00:00,51.77,51.79,51.72,51.75,83200.0,42.6541,42.6706,42.6129,42.6376,83200.0
2011-07-14 12:05:00,51.75,51.78,51.65,51.67,45700.0,42.6376,42.6623,42.5552,42.5717,45700.0
2011-07-14 12:10:00,51.68,51.77,51.64,51.75,46900.0,42.5799,42.6541,42.547,42.6376,46900.0
2011-07-14 12:15:00,51.76,51.76,51.6,51.61,40600.0,42.6459,42.6459,42.514,42.5223,40600.0
2011-07-14 12:20:00,51.61,51.63,51.54,51.54,46700.0,42.5223,42.5387,42.4646,42.4646,46700.0
2011-07-14 12:25:00,51.54,51.58,51.53,51.58,37200.0,42.4646,42.4975,42.4564,42.4975,37200.0
2011-07-14 12:30:00,51.57,51.61,51.54,51.61,48400.0,42.4893,42.5223,42.4646,42.5223,48400.0
2011-07-14 12:35:00,51.6,51.67,51.57,51.66,38000.0,42.514,42.5717,42.4893,42.5635,38000.0
2011-07-14 12:40:00,51.67,51.69,51.63,51.63,25400.0,42.5717,42.5882,42.5387,42.5387,25400.0
2011-07-14 12:45:00,51.63,51.64,51.56,51.59,49100.0,42.5387,42.547,42.4811,42.5058,49100.0
2011-07-14 12:50:00,51.6,51.6,51.49,51.5,95700.0,42.514,42.514,42.4234,42.4316,95700.0
2011-07-14 12:55:00,51.5,51.55,51.48,51.55,32000.0,42.4316,42.4728,42.4152,42.4728,32000.0
2011-07-14 13:00:00,51.55,51.55,51.46,51.47,71700.0,42.4728,42.4728,42.3987,42.4069,71700.0
2011-07-14 13:05:00,51.47,51.55,51.46,51.54,90600.0,42.4069,42.4728,42.3987,42.4646,90600.0
2011-07-14 13:10:00,51.54,51.59,51.51,51.52,80400.0,42.4646,42.5058,42.4399,42.4481,80400.0
2011-07-14 13:15:00,51.51,51.52,51.46,51.48,94400.0,42.4399,42.4481,42.3987,42.4152,94400.0
2011-07-14 13:20:00,51.49,51.49,51.41,51.42,110700.0,42.4234,42.4234,42.3575,42.3657,110700.0
2011-07-14 13:25:00,51.42,51.46,51.35,51.43,214900.0,42.3657,42.3987,42.308,42.374,214900.0
2011-07-14 13:30:00,51.44,51.78,51.4,51.67,153000.0,42.3822,42.6623,42.3492,42.5717,153000.0
2011-07-14 13:35:00,51.68,51.74,51.63,51.68,103200.0,42.5799,42.6294,42.5387,42.5799,103200.0
2011-07-14 13:40:00,51.68,51.82,51.67,51.71,62300.0,42.5799,42.6953,42.5717,42.6047,62300.0
2011-07-14 13:45:00,51.71,51.73,51.62,51.73,42100.0,42.6047,42.6211,42.5305,42.6211,42100.0
2011-07-14 13:50:00,51.74,51.77,51.62,51.67,72100.0,42.6294,42.6541,42.5305,42.5717,72100.0
2011-07-14 13:55:00,51.67,51.81,51.64,51.8,41700.0,42.5717,42.687,42.547,42.6788,41700.0
2011-07-14 14:00:00,51.8,51.83,51.68,51.69,47300.0,42.6788,42.7035,42.5799,42.5882,47300.0
2011-07-14 14:05:00,51.68,51.7,51.64,51.69,27800.0,42.5799,42.5964,42.547,42.5882,27800.0
2011-07-14 14:10:00,51.7,51.84,51.69,51.83,58300.0,42.5964,42.7118,42.5882,42.7035,58300.0
2011-07-14 14:15:00,51.82,51.88,51.74,51.76,46700.0,42.6953,42.7447,42.6294,42.6459,46700.0
2011-07-14 14:20:00,51.76,51.83,51.73,51.76,40700.0,42.6459,42.7035,42.6211,42.6459,40700.0
2011-07-14 14:25:00,51.76,51.76,51.61,51.67,59900.0,42.6459,42.6459,42.5223,42.5717,59900.0
2011-07-14 14:30:00,51.67,51.73,51.63,51.71,27500.0,42.5717,42.6211,42.5387,42.6047,27500.0
2011-07-14 14:35:00,51.71,51.71,51.61,51.63,39500.0,42.6047,42.6047,42.5223,42.5387,39500.0
2011-07-14 14:40:00,51.63,51.68,51.6,51.67,28700.0,42.5387,42.5799,42.514,42.5717,28700.0
2011-07-14 14:45:00,51.68,51.69,51.62,51.62,56200.0,42.5799,42.5882,42.5305,42.5305,56200.0
2011-07-14 14:50:00,51.62,51.66,51.58,51.6,46200.0,42.5305,42.5635,42.4975,42.514,46200.0
2011-07-14 14:55:00,51.6,51.67,51.58,51.66,53000.0,42.514,42.5717,42.4975,42.5635,53000.0
2011-07-14 15:00:00,51.66,51.71,51.65,51.65,39400.0,42.5635,42.6047,42.5552,42.5552,39400.0
2011-07-14 15:05:00,51.66,51.68,51.5,51.54,46200.0,42.5635,42.5799,42.4316,42.4646,46200.0
2011-07-14 15:10:00,51.53,51.54,51.46,51.51,66600.0,42.4564,42.4646,42.3987,42.4399,66600.0
2011-07-14 15:15:00,51.51,51.51,51.43,51.48,55800.0,42.4399,42.4399,42.374,42.4152,55800.0
2011-07-14 15:20:00,51.49,51.58,51.45,51.48,70400.0,42.4234,42.4975,42.3904,42.4152,70400.0
2011-07-14 15:25:00,51.48,51.49,51.42,51.45,59700.0,42.4152,42.4234,42.3657,42.3904,59700.0
2011-07-14 15:30:00,51.44,51.56,51.41,51.54,96100.0,42.3822,42.4811,42.3575,42.4646,96100.0
2011-07-14 15:35:00,51.54,51.61,51.53,51.56,101500.0,42.4646,42.5223,42.4564,42.4811,101500.0
2011-07-14 15:40:00,51.56,51.57,51.42,51.42,89200.0,42.4811,42.4893,42.3657,42.3657,89200.0
2011-07-14 15:45:00,51.43,51.48,51.37,51.43,155500.0,42.374,42.4152,42.3245,42.374,155500.0
2011-07-14 15:50:00,51.44,51.44,51.3,51.35,161000.0,42.3822,42.3822,42.2669,42.308,161000.0
2011-07-14 15:55:00,51.35,51.42,51.32,51.35,415800.0,42.308,42.3657,42.2833,42.308,415800.0
2011-07-15 09:30:00,51.6,52.02,51.54,51.9,710400.0,42.514,42.8601,42.4646,42.7612,710400.0
2011-07-15 09:35:00,51.9,52.08,51.85,51.88,186500.0,42.7612,42.9095,42.72,42.7447,186500.0
2011-07-15 09:40:00,51.89,51.91,51.64,51.7,107600.0,42.753,42.7694,42.547,42.5964,107600.0
2011-07-15 09:45:00,51.72,51.88,51.67,51.77,107800.0,42.6129,42.7447,42.5717,42.6541,107800.0
2011-07-15 09:50:00,51.75,51.76,51.6,51.65,118300.0,42.6376,42.6459,42.514,42.5552,118300.0
2011-07-15 09:55:00,51.63,51.7,51.45,51.56,77700.0,42.5387,42.5964,42.3904,42.4811,77700.0
2011-07-15 10:00:00,51.56,51.86,51.55,51.73,92500.0,42.4811,42.7282,42.4728,42.6211,92500.0
2011-07-15 10:05:00,51.74,51.78,51.5,51.52,117200.0,42.6294,42.6623,42.4316,42.4481,117200.0
2011-07-15 10:10:00,51.51,51.55,51.45,51.52,90200.0,42.4399,42.4728,42.3904,42.4481,90200.0
2011-07-15 10:15:00,51.52,51.52,51.27,51.28,80200.0,42.4481,42.4481,42.2421,42.2504,80200.0
2011-07-15 10:20:00,51.26,51.36,51.2,51.3,73300.0,42.2339,42.3163,42.1845,42.2669,73300.0
2011-07-15 10:25:00,51.3,51.3,51.11,51.17,124300.0,42.2669,42.2669,42.1103,42.1597,124300.0
2011-07-15 10:30:00,51.17,51.2,51.11,51.12,68800.0,42.1597,42.1845,42.1103,42.1185,68800.0
2011-07-15 10:35:00,51.11,51.14,51.03,51.04,79300.0,42.1103,42.135,42.0444,42.0526,79300.0
2011-07-15 10:40:00,51.04,51.29,51.02,51.29,103400.0,42.0526,42.2586,42.0362,42.2586,103400.0
2011-07-15 10:45:00,51.29,51.32,51.25,51.28,48100.0,42.2586,42.2833,42.2257,42.2504,48100.0
2011-07-15 10:50:00,51.28,51.38,51.28,51.38,46700.0,42.2504,42.3328,42.2504,42.3328,46700.0
2011-07-15 10:55:00,51.37,51.38,51.19,51.23,41500.0,42.3245,42.3328,42.1762,42.2092,41500.0
2011-07-15 11:00:00,51.22,51.31,51.18,51.27,47200.0,42.2009,42.2751,42.168,42.2421,47200.0
2011-07-15 11:05:00,51.27,51.34,51.24,51.25,62700.0,42.2421,42.2998,42.2174,42.2257,62700.0
2011-07-15 11:10:00,51.26,51.42,51.23,51.4,94600.0,42.2339,42.3657,42.2092,42.3492,94600.0
2011-07-15 11:15:00,51.4,51.48,51.37,51.41,140800.0,42.3492,42.4152,42.3245,42.3575,140800.0
2011-07-15 11:20:00,51.42,51.42,51.38,51.41,67900.0,42.3657,42.3657,42.3328,42.3575,67900.0
2011-07-15 11:25:00,51.4,51.41,51.37,51.38,74600.0,42.3492,42.3575,42.3245,42.3328,74600.0
2011-07-15 11:30:00,51.39,51.48,51.37,51.47,47900.0,42.341,42.4152,42.3245,42.4069,47900.0
2011-07-15 11:35:00,51.46,51.51,51.45,51.46,50800.0,42.3987,42.4399,42.3904,42.3987,50800.0
2011-07-15 11:40:00,51.47,51.51,51.41,51.43,71700.0,42.4069,42.4399,42.3575,42.374,71700.0
2011-07-15 11:45:00,51.43,51.48,51.42,51.44,45700.0,42.374,42.4152,42.3657,42.3822,45700.0
2011-07-15 11:50:00,51.44,51.51,51.44,51.5,50000.0,42.3822,42.4399,42.3822,42.4316,50000.0
2011-07-15 11:55:00,51.49,51.51,51.44,51.44,36300.0,42.4234,42.4399,42.3822,42.3822,36300.0
2011-07-15 12:00:00,51.45,51.66,51.43,51.62,119700.0,42.3904,42.5635,42.374,42.5305,119700.0
2011-07-15 12:05:00,51.63,51.69,51.56,51.62,54500.0,42.5387,42.5882,42.4811,42.5305,54500.0
2011-07-15 12:10:00,51.61,51.68,51.61,51.64,43700.0,42.5223,42.5799,42.5223,42.547,43700.0
2011-07-15 12:15:00,51.62,51.64,51.52,51.53,34600.0,42.5305,42.547,42.4481,42.4564,34600.0
2011-07-15 12:20:00,51.53,51.6,51.5,51.56,40200.0,42.4564,42.514,42.4316,42.4811,40200.0
2011-07-15 12:25:00,51.56,51.66,51.56,51.65,38900.0,42.4811,42.5635,42.4811,42.5552,38900.0
2011-07-15 12:30:00,51.66,51.67,51.54,51.56,77200.0,42.5635,42.5717,42.4646,42.4811,77200.0
2011-07-15 12:35:00,51.56,51.58,51.51,51.52,78400.0,42.4811,42.4975,42.4399,42.4481,78400.0
2011-07-15 12:40:00,51.52,51.55,51.4,51.41,55300.0,42.4481,42.4728,42.3492,42.3575,55300.0
2011-07-15 12:45:00,51.41,51.48,51.39,51.48,22000.0,42.3575,42.4152,42.341,42.4152,22000.0
2011-07-15 12:50:00,51.47,51.47,51.4,51.43,32600.0,42.4069,42.4069,42.3492,42.374,32600.0
2011-07-15 12:55:00,51.43,51.46,51.37,51.38,36800.0,42.374,42.3987,42.3245,42.3328,36800.0
2011-07-15 13:00:00,51.37,51.38,51.35,51.38,20400.0,42.3245,42.3328,42.308,42.3328,20400.0
2011-07-15 13:05:00,51.38,51.47,51.38,51.46,30200.0,42.3328,42.4069,42.3328,42.3987,30200.0
2011-07-15 13:10:00,51.47,51.48,51.37,51.39,18900.0,42.4069,42.4152,42.3245,42.341,18900.0
2011-07-15 13:15:00,51.39,51.45,51.37,51.38,25800.0,42.341,42.3904,42.3245,42.3328,25800.0
2011-07-15 13:20:00,51.37,51.44,51.37,51.43,24500.0,42.3245,42.3822,42.3245,42.374,24500.0
2011-07-15 13:25:00,51.43,51.48,51.43,51.45,30400.0,42.374,42.4152,42.374,42.3904,30400.0
2011-07-15 13:30:00,51.45,51.49,51.43,51.48,32500.0,42.3904,42.4234,42.374,42.4152,32500.0
2011-07-15 13:35:00,51.48,51.5,51.46,51.49,23400.0,42.4152,42.4316,42.3987,42.4234,23400.0
2011-07-15 13:40:00,51.48,51.51,51.48,51.5,39700.0,42.4152,42.4399,42.4152,42.4316,39700.0
2011-07-15 13:45:00,51.5,51.52,51.46,51.47,35700.0,42.4316,42.4481,42.3987,42.4069,35700.0
2011-07-15 13:50:00,51.47,51.5,51.43,51.46,80400.0,42.4069,42.4316,42.374,42.3987,80400.0
2011-07-15 13:55:00,51.47,51.48,51.32,51.33,64800.0,42.4069,42.4152,42.2833,42.2916,64800.0
2011-07-15 14:00:00,51.33,51.41,51.31,51.38,61600.0,42.2916,42.3575,42.2751,42.3328,61600.0
2011-07-15 14:05:00,51.38,51.46,51.38,51.41,59000.0,42.3328,42.3987,42.3328,42.3575,59000.0
2011-07-15 14:10:00,51.41,51.49,51.4,51.45,69000.0,42.3575,42.4234,42.3492,42.3904,69000.0
2011-07-15 14:15:00,51.44,51.56,51.44,51.55,64800.0,42.3822,42.4811,42.3822,42.4728,64800.0
2011-07-15 14:20:00,51.55,51.55,51.46,51.47,33900.0,42.4728,42.4728,42.3987,42.4069,33900.0
2011-07-15 14:25:00,51.47,51.48,51.41,51.42,38300.0,42.4069,42.4152,42.3575,42.3657,38300.0
2011-07-15 14:30:00,51.4,51.45,51.37,51.41,31600.0,42.3492,42.3904,42.3245,42.3575,31600.0
2011-07-15 14:35:00,51.41,51.51,51.38,51.5,45200.0,42.3575,42.4399,42.3328,42.4316,45200.0
2011-07-15 14:40:00,51.49,51.53,51.45,51.5,50100.0,42.4234,42.4564,42.3904,42.4316,50100.0
2011-07-15 14:45:00,51.51,51.62,51.51,51.55,57800.0,42.4399,42.5305,42.4399,42.4728,57800.0
2011-07-15 14:50:00,51.56,51.6,51.55,51.57,40900.0,42.4811,42.514,42.4728,42.4893,40900.0
2011-07-15 14:55:00,51.57,51.61,51.53,51.53,41500.0,42.4893,42.5223,42.4564,42.4564,41500.0
2011-07-15 15:00:00,51.54,51.62,51.53,51.55,37400.0,42.4646,42.5305,42.4564,42.4728,37400.0
2011-07-15 15:05:00,51.55,51.59,51.48,51.58,41800.0,42.4728,42.5058,42.4152,42.4975,41800.0
2011-07-15 15:10:00,51.59,51.64,51.58,51.64,36700.0,42.5058,42.547,42.4975,42.547,36700.0
2011-07-15 15:15:00,51.63,51.64,51.6,51.64,36900.0,42.5387,42.547,42.514,42.547,36900.0
2011-07-15 15:20:00,51.64,51.69,51.59,51.67,59200.0,42.547,42.5882,42.5058,42.5717,59200.0
2011-07-15 15:25:00,51.67,51.76,51.67,51.73,83500.0,42.5717,42.6459,42.5717,42.6211,83500.0
2011-07-15 15:30:00,51.72,51.77,51.66,51.69,102300.0,42.6129,42.6541,42.5635,42.5882,102300.0
2011-07-15 15:35:00,51.68,51.74,51.66,51.73,51900.0,42.5799,42.6294,42.5635,42.6211,51900.0
2011-07-15 15:40:00,51.74,51.76,51.68,51.74,106900.0,42.6294,42.6459,42.5799,42.6294,106900.0
2011-07-15 15:45:00,51.73,51.76,51.68,51.76,108900.0,42.6211,42.6459,42.5799,42.6459,108900.0
2011-07-15 15:50:00,51.75,51.84,51.75,51.84,102200.0,42.6376,42.7118,42.6376,42.7118,102200.0
2011-07-15 15:55:00,51.84,51.84,51.75,51.82,244300.0,42.7118,42.7118,42.6376,42.6953,244300.0
2011-07-18 09:30:00,51.5,51.67,51.21,51.3,152100.0,42.4316,42.5717,42.1927,42.2669,152100.0
2011-07-18 09:35:00,51.3,51.49,51.21,51.38,106400.0,42.2669,42.4234,42.1927,42.3328,106400.0
2011-07-18 09:40:00,51.38,51.53,51.37,51.46,52300.0,42.3328,42.4564,42.3245,42.3987,52300.0
2011-07-18 09:45:00,51.46,51.54,51.38,51.45,54200.0,42.3987,42.4646,42.3328,42.3904,54200.0
2011-07-18 09:50:00,51.43,51.51,51.31,51.46,43700.0,42.374,42.4399,42.2751,42.3987,43700.0
2011-07-18 09:55:00,51.44,51.46,51.21,51.26,37300.0,42.3822,42.3987,42.1927,42.2339,37300.0
2011-07-18 10:00:00,51.27,51.35,51.1,51.13,60200.0,42.2421,42.308,42.1021,42.1268,60200.0
2011-07-18 10:05:00,51.14,51.14,50.93,51.04,119000.0,42.135,42.135,41.962,42.0526,119000.0
2011-07-18 10:10:00,51.06,51.13,50.93,50.94,127500.0,42.0691,42.1268,41.962,41.9702,127500.0
2011-07-18 10:15:00,50.95,51.03,50.88,50.95,73400.0,41.9785,42.0444,41.9208,41.9785,73400.0
2011-07-18 10:20:00,50.97,51.09,50.97,51.06,33300.0,41.995,42.0938,41.995,42.0691,33300.0
2011-07-18 10:25:00,51.06,51.1,50.95,51.0,43800.0,42.0691,42.1021,41.9785,42.0197,43800.0
2011-07-18 10:30:00,50.99,51.02,50.91,50.94,70500.0,42.0114,42.0362,41.9455,41.9702,70500.0
2011-07-18 10:35:00,50.94,51.01,50.88,50.93,67600.0,41.9702,42.0279,41.9208,41.962,67600.0
2011-07-18 10:40:00,50.94,50.96,50.88,50.95,36400.0,41.9702,41.9867,41.9208,41.9785,36400.0
2011-07-18 10:45:00,50.94,50.94,50.74,50.76,107800.0,41.9702,41.9702,41.8055,41.8219,107800.0
2011-07-18 10:50:00,50.76,50.77,50.64,50.65,76800.0,41.8219,41.8302,41.7231,41.7313,76800.0
2011-07-18 10:55:00,50.65,50.67,50.56,50.64,76600.0,41.7313,41.7478,41.6572,41.7231,76600.0
2011-07-18 11:00:00,50.64,50.74,50.64,50.66,36900.0,41.7231,41.8055,41.7231,41.7395,36900.0
2011-07-18 11:05:00,50.67,50.73,50.64,50.66,50300.0,41.7478,41.7972,41.7231,41.7395,50300.0
2011-07-18 11:10:00,50.67,50.71,50.61,50.64,50000.0,41.7478,41.7807,41.6984,41.7231,50000.0
2011-07-18 11:15:00,50.64,50.68,50.6,50.64,50700.0,41.7231,41.756,41.6901,41.7231,50700.0
2011-07-18 11:20:00,50.63,50.71,50.62,50.71,59500.0,41.7148,41.7807,41.7066,41.7807,59500.0
2011-07-18 11:25:00,50.71,50.75,50.68,50.69,42700.0,41.7807,41.8137,41.756,41.7643,42700.0
2011-07-18 11:30:00,50.69,50.75,50.62,50.65,52800.0,41.7643,41.8137,41.7066,41.7313,52800.0
2011-07-18 11:35:00,50.65,50.66,50.58,50.61,36200.0,41.7313,41.7395,41.6736,41.6984,36200.0
2011-07-18 11:40:00,50.62,50.62,50.54,50.6,57300.0,41.7066,41.7066,41.6407,41.6901,57300.0
2011-07-18 11:45:00,50.59,50.69,50.59,50.61,43600.0,41.6819,41.7643,41.6819,41.6984,43600.0
2011-07-18 11:50:00,50.63,50.67,50.56,50.61,55200.0,41.7148,41.7478,41.6572,41.6984,55200.0
2011-07-18 11:55:00,50.61,50.65,50.58,50.62,48800.0,41.6984,41.7313,41.6736,41.7066,48800.0
2011-07-18 12:00:00,50.62,50.75,50.62,50.72,34700.0,41.7066,41.8137,41.7066,41.789,34700.0
2011-07-18 12:05:00,50.72,50.77,50.66,50.75,42800.0,41.789,41.8302,41.7395,41.8137,42800.0
2011-07-18 12:10:00,50.75,50.85,50.74,50.84,40500.0,41.8137,41.8961,41.8055,41.8879,40500.0
2011-07-18 12:15:00,50.84,50.89,50.81,50.84,38400.0,41.8879,41.929,41.8631,41.8879,38400.0
2011-07-18 12:20:00,50.84,50.87,50.77,50.87,22500.0,41.8879,41.9126,41.8302,41.9126,22500.0
2011-07-18 12:25:00,50.87,50.89,50.82,50.88,18600.0,41.9126,41.929,41.8714,41.9208,18600.0
2011-07-18 12:30:00,50.88,50.91,50.83,50.87,20600.0,41.9208,41.9455,41.8796,41.9126,20600.0
2011-07-18 12:35:00,50.87,50.94,50.87,50.91,26800.0,41.9126,41.9702,41.9126,41.9455,26800.0
2011-07-18 12:40:00,50.92,50.92,50.88,50.91,33600.0,41.9538,41.9538,41.9208,41.9455,33600.0
2011-07-18 12:45:00,50.91,50.97,50.86,50.91,45200.0,41.9455,41.995,41.9043,41.9455,45200.0
2011-07-18 12:50:00,50.91,50.93,50.88,50.89,31200.0,41.9455,41.962,41.9208,41.929,31200.0
2011-07-18 12:55:00,50.88,50.99,50.87,50.95,41400.0,41.9208,42.0114,41.9126,41.9785,41400.0
2011-07-18 13:00:00,50.96,50.97,50.92,50.92,9200.0,41.9867,41.995,41.9538,41.9538,9200.0
2011-07-18 13:05:00,50.92,50.97,50.91,50.94,16600.0,41.9538,41.995,41.9455,41.9702,16600.0
2011-07-18 13:10:00,50.94,50.97,50.91,50.95,26600.0,41.9702,41.995,41.9455,41.9785,26600.0
2011-07-18 13:15:00,50.94,50.94,50.83,50.84,40100.0,41.9702,41.9702,41.8796,41.8879,40100.0
2011-07-18 13:20:00,50.83,50.89,50.81,50.86,22900.0,41.8796,41.929,41.8631,41.9043,22900.0
2011-07-18 13:25:00,50.86,50.94,50.84,50.93,18900.0,41.9043,41.9702,41.8879,41.962,18900.0
2011-07-18 13:30:00,50.92,51.04,50.92,51.04,58100.0,41.9538,42.0526,41.9538,42.0526,58100.0
2011-07-18 13:35:00,51.03,51.14,51.0,51.09,33000.0,42.0444,42.135,42.0197,42.0938,33000.0
2011-07-18 13:40:00,51.08,51.08,51.01,51.01,8700.0,42.0856,42.0856,42.0279,42.0279,8700.0
2011-07-18 13:45:00,51.0,51.08,51.0,51.02,25600.0,42.0197,42.0856,42.0197,42.0362,25600.0
2011-07-18 13:50:00,51.03,51.11,51.01,51.1,18600.0,42.0444,42.1103,42.0279,42.1021,18600.0
2011-07-18 13:55:00,51.11,51.16,51.08,51.11,39400.0,42.1103,42.1515,42.0856,42.1103,39400.0
2011-07-18 14:00:00,51.11,51.11,50.96,50.97,87200.0,42.1103,42.1103,41.9867,41.995,87200.0
2011-07-18 14:05:00,50.97,51.07,50.97,51.06,53600.0,41.995,42.0774,41.995,42.0691,53600.0
2011-07-18 14:10:00,51.06,51.09,51.02,51.08,45000.0,42.0691,42.0938,42.0362,42.0856,45000.0
2011-07-18 14:15:00,51.09,51.14,51.09,51.13,32000.0,42.0938,42.135,42.0938,42.1268,32000.0
2011-07-18 14:20:00,51.14,51.17,51.09,51.1,25700.0,42.135,42.1597,42.0938,42.1021,25700.0
2011-07-18 14:25:00,51.1,51.16,51.09,51.1,26200.0,42.1021,42.1515,42.0938,42.1021,26200.0
2011-07-18 14:30:00,51.1,51.11,50.98,50.99,51700.0,42.1021,42.1103,42.0032,42.0114,51700.0
2011-07-18 14:35:00,50.99,51.04,50.98,51.0,26500.0,42.0114,42.0526,42.0032,42.0197,26500.0
2011-07-18 14:40:00,51.01,51.06,50.98,51.04,34800.0,42.0279,42.0691,42.0032,42.0526,34800.0
2011-07-18 14:45:00,51.03,51.04,50.98,51.04,21500.0,42.0444,42.0526,42.0032,42.0526,21500.0
2011-07-18 14:50:00,51.04,51.08,51.03,51.07,19600.0,42.0526,42.0856,42.0444,42.0774,19600.0
2011-07-18 14:55:00,51.08,51.18,51.07,51.18,34000.0,42.0856,42.168,42.0774,42.168,34000.0
2011-07-18 15:00:00,51.19,51.26,51.19,51.23,60400.0,42.1762,42.2339,42.1762,42.2092,60400.0
2011-07-18 15:05:00,51.23,51.24,51.18,51.19,46800.0,42.2092,42.2174,42.168,42.1762,46800.0
2011-07-18 15:10:00,51.2,51.2,51.1,51.1,44800.0,42.1845,42.1845,42.1021,42.1021,44800.0
2011-07-18 15:15:00,51.1,51.17,51.09,51.13,51200.0,42.1021,42.1597,42.0938,42.1268,51200.0
2011-07-18 15:20:00,51.12,51.17,51.05,51.08,62200.0,42.1185,42.1597,42.0609,42.0856,62200.0
2011-07-18 15:25:00,51.09,51.1,51.04,51.1,46300.0,42.0938,42.1021,42.0526,42.1021,46300.0
2011-07-18 15:30:00,51.1,51.15,51.08,51.1,51300.0,42.1021,42.1433,42.0856,42.1021,51300.0
2011-07-18 15:35:00,51.09,51.21,51.09,51.21,75200.0,42.0938,42.1927,42.0938,42.1927,75200.0
2011-07-18 15:40:00,51.2,51.22,51.09,51.1,84000.0,42.1845,42.2009,42.0938,42.1021,84000.0
2011-07-18 15:45:00,51.1,51.24,51.1,51.24,155100.0,42.1021,42.2174,42.1021,42.2174,155100.0
2011-07-18 15:50:00,51.23,51.34,51.22,51.34,190400.0,42.2092,42.2998,42.2009,42.2998,190400.0
2011-07-18 15:55:00,51.34,51.38,51.32,51.37,487500.0,42.2998,42.3328,42.2833,42.3245,487500.0
2011-07-19 09:30:00,51.74,52.06,51.64,52.05,220000.0,42.6294,42.893,42.547,42.8848,220000.0
2011-07-19 09:35:00,52.05,52.45,52.04,52.45,141400.0,42.8848,43.2144,42.8765,43.2144,141400.0
2011-07-19 09:40:00,52.45,52.62,52.44,52.58,126300.0,43.2144,43.3544,43.2061,43.3215,126300.0
2011-07-19 09:45:00,52.57,52.57,52.1,52.27,168200.0,43.3132,43.3132,42.926,43.0661,168200.0
2011-07-19 09:50:00,52.27,52.28,51.99,52.12,132600.0,43.0661,43.0743,42.8354,42.9425,132600.0
2011-07-19 09:55:00,52.12,52.12,51.98,52.04,127900.0,42.9425,42.9425,42.8271,42.8765,127900.0
2011-07-19 10:00:00,52.04,52.13,52.03,52.07,117300.0,42.8765,42.9507,42.8683,42.9013,117300.0
2011-07-19 10:05:00,52.07,52.19,52.03,52.15,92000.0,42.9013,43.0001,42.8683,42.9672,92000.0
2011-07-19 10:10:00,52.16,52.16,52.05,52.08,59900.0,42.9754,42.9754,42.8848,42.9095,59900.0
2011-07-19 10:15:00,52.08,52.11,51.98,51.99,98700.0,42.9095,42.9342,42.8271,42.8354,98700.0
2011-07-19 10:20:00,52.0,52.1,51.99,52.02,65800.0,42.8436,42.926,42.8354,42.8601,65800.0
2011-07-19 10:25:00,52.02,52.14,52.0,52.0,38000.0,42.8601,42.9589,42.8436,42.8436,38000.0
2011-07-19 10:30:00,52.0,52.06,51.94,51.96,66500.0,42.8436,42.893,42.7942,42.8106,66500.0
2011-07-19 10:35:00,51.96,51.99,51.86,51.87,43700.0,42.8106,42.8354,42.7282,42.7365,43700.0
2011-07-19 10:40:00,51.88,51.88,51.79,51.8,53400.0,42.7447,42.7447,42.6706,42.6788,53400.0
2011-07-19 10:45:00,51.8,51.8,51.64,51.67,98700.0,42.6788,42.6788,42.547,42.5717,98700.0
2011-07-19 10:50:00,51.67,51.72,51.59,51.59,90700.0,42.5717,42.6129,42.5058,42.5058,90700.0
2011-07-19 10:55:00,51.59,51.66,51.56,51.61,140800.0,42.5058,42.5635,42.4811,42.5223,140800.0
2011-07-19 11:00:00,51.62,51.68,51.61,51.66,40700.0,42.5305,42.5799,42.5223,42.5635,40700.0
2011-07-19 11:05:00,51.67,51.67,51.51,51.54,135500.0,42.5717,42.5717,42.4399,42.4646,135500.0
2011-07-19 11:10:00,51.54,51.59,51.51,51.59,30800.0,42.4646,42.5058,42.4399,42.5058,30800.0
2011-07-19 11:15:00,51.59,51.61,51.5,51.52,61300.0,42.5058,42.5223,42.4316,42.4481,61300.0
2011-07-19 11:20:00,51.52,51.55,51.51,51.53,31600.0,42.4481,42.4728,42.4399,42.4564,31600.0
2011-07-19 11:25:00,51.53,51.59,51.52,51.59,31300.0,42.4564,42.5058,42.4481,42.5058,31300.0
2011-07-19 11:30:00,51.58,51.58,51.52,51.55,28100.0,42.4975,42.4975,42.4481,42.4728,28100.0
2011-07-19 11:35:00,51.54,51.56,51.41,51.43,62700.0,42.4646,42.4811,42.3575,42.374,62700.0
2011-07-19 11:40:00,51.43,51.46,51.41,51.42,38700.0,42.374,42.3987,42.3575,42.3657,38700.0
2011-07-19 11:45:00,51.42,51.5,51.41,51.46,39200.0,42.3657,42.4316,42.3575,42.3987,39200.0
2011-07-19 11:50:00,51.47,51.51,51.41,51.41,31700.0,42.4069,42.4399,42.3575,42.3575,31700.0
2011-07-19 11:55:00,51.42,51.45,51.35,51.35,50400.0,42.3657,42.3904,42.308,42.308,50400.0
2011-07-19 12:00:00,51.35,51.37,51.27,51.28,63900.0,42.308,42.3245,42.2421,42.2504,63900.0
2011-07-19 12:05:00,51.29,51.3,51.19,51.19,82900.0,42.2586,42.2669,42.1762,42.1762,82900.0
2011-07-19 12:10:00,51.2,51.35,51.2,51.32,59100.0,42.1845,42.308,42.1845,42.2833,59100.0
2011-07-19 12:15:00,51.31,51.37,51.3,51.37,91300.0,42.2751,42.3245,42.2669,42.3245,91300.0
2011-07-19 12:20:00,51.38,51.42,51.37,51.37,47500.0,42.3328,42.3657,42.3245,42.3245,47500.0
2011-07-19 12:25:00,51.37,51.42,51.35,51.38,82600.0,42.3245,42.3657,42.308,42.3328,82600.0
2011-07-19 12:30:00,51.39,51.46,51.38,51.45,88000.0,42.341,42.3987,42.3328,42.3904,88000.0
2011-07-19 12:35:00,51.45,51.5,51.44,51.44,72100.0,42.3904,42.4316,42.3822,42.3822,72100.0
2011-07-19 12:40:00,51.44,51.46,51.39,51.41,72500.0,42.3822,42.3987,42.341,42.3575,72500.0
2011-07-19 12:45:00,51.41,51.46,51.4,51.43,61600.0,42.3575,42.3987,42.3492,42.374,61600.0
2011-07-19 12:50:00,51.43,51.48,51.43,51.47,25200.0,42.374,42.4152,42.374,42.4069,25200.0
2011-07-19 12:55:00,51.47,51.48,51.43,51.48,25700.0,42.4069,42.4152,42.374,42.4152,25700.0
2011-07-19 13:00:00,51.49,51.49,51.41,51.45,34900.0,42.4234,42.4234,42.3575,42.3904,34900.0
2011-07-19 13:05:00,51.45,51.47,51.39,51.39,59200.0,42.3904,42.4069,42.341,42.341,59200.0
2011-07-19 13:10:00,51.39,51.43,51.36,51.39,60800.0,42.341,42.374,42.3163,42.341,60800.0
2011-07-19 13:15:00,51.4,51.48,51.39,51.47,40500.0,42.3492,42.4152,42.341,42.4069,40500.0
2011-07-19 13:20:00,51.47,51.52,51.4,51.48,131000.0,42.4069,42.4481,42.3492,42.4152,131000.0
2011-07-19 13:25:00,51.49,51.62,51.49,51.61,72000.0,42.4234,42.5305,42.4234,42.5223,72000.0
2011-07-19 13:30:00,51.61,51.72,51.55,51.64,124400.0,42.5223,42.6129,42.4728,42.547,124400.0
2011-07-19 13:35:00,51.64,51.87,51.63,51.85,89400.0,42.547,42.7365,42.5387,42.72,89400.0
2011-07-19 13:40:00,51.86,52.02,51.76,52.01,95900.0,42.7282,42.8601,42.6459,42.8518,95900.0
2011-07-19 13:45:00,52.01,52.02,51.81,51.86,75300.0,42.8518,42.8601,42.687,42.7282,75300.0
2011-07-19 13:50:00,51.86,52.05,51.86,52.05,188800.0,42.7282,42.8848,42.7282,42.8848,188800.0
2011-07-19 13:55:00,52.05,52.14,52.04,52.13,98600.0,42.8848,42.9589,42.8765,42.9507,98600.0
2011-07-19 14:00:00,52.13,52.14,51.88,51.88,107200.0,42.9507,42.9589,42.7447,42.7447,107200.0
2011-07-19 14:05:00,51.88,52.02,51.88,52.01,78200.0,42.7447,42.8601,42.7447,42.8518,78200.0
2011-07-19 14:10:00,52.01,52.1,52.0,52.06,59900.0,42.8518,42.926,42.8436,42.893,59900.0
2011-07-19 14:15:00,52.07,52.1,52.02,52.04,42300.0,42.9013,42.926,42.8601,42.8765,42300.0
2011-07-19 14:20:00,52.03,52.05,51.89,51.9,59000.0,42.8683,42.8848,42.753,42.7612,59000.0
2011-07-19 14:25:00,51.9,51.99,51.89,51.99,47200.0,42.7612,42.8354,42.753,42.8354,47200.0
2011-07-19 14:30:00,52.0,52.01,51.95,51.96,35000.0,42.8436,42.8518,42.8024,42.8106,35000.0
2011-07-19 14:35:00,51.95,51.97,51.91,51.96,42900.0,42.8024,42.8189,42.7694,42.8106,42900.0
2011-07-19 14:40:00,51.97,52.03,51.96,51.99,67700.0,42.8189,42.8683,42.8106,42.8354,67700.0
2011-07-19 14:45:00,52.0,52.08,51.97,52.04,81600.0,42.8436,42.9095,42.8189,42.8765,81600.0
2011-07-19 14:50:00,52.05,52.09,52.0,52.01,50300.0,42.8848,42.9177,42.8436,42.8518,50300.0
2011-07-19 14:55:00,52.01,52.05,51.99,52.03,40000.0,42.8518,42.8848,42.8354,42.8683,40000.0
2011-07-19 15:00:00,52.03,52.05,52.0,52.04,37500.0,42.8683,42.8848,42.8436,42.8765,37500.0
2011-07-19 15:05:00,52.04,52.05,52.03,52.04,59200.0,42.8765,42.8848,42.8683,42.8765,59200.0
2011-07-19 15:10:00,52.04,52.12,52.04,52.06,108800.0,42.8765,42.9425,42.8765,42.893,108800.0
2011-07-19 15:15:00,52.06,52.12,52.04,52.06,126400.0,42.893,42.9425,42.8765,42.893,126400.0
2011-07-19 15:20:00,52.07,52.08,52.0,52.04,79800.0,42.9013,42.9095,42.8436,42.8765,79800.0
2011-07-19 15:25:00,52.04,52.04,51.93,51.93,77800.0,42.8765,42.8765,42.7859,42.7859,77800.0
2011-07-19 15:30:00,51.93,51.93,51.9,51.92,113500.0,42.7859,42.7859,42.7612,42.7777,113500.0
2011-07-19 15:35:00,51.92,51.94,51.87,51.92,84400.0,42.7777,42.7942,42.7365,42.7777,84400.0
2011-07-19 15:40:00,51.93,51.93,51.87,51.9,198700.0,42.7859,42.7859,42.7365,42.7612,198700.0
2011-07-19 15:45:00,51.89,51.89,51.83,51.84,181600.0,42.753,42.753,42.7035,42.7118,181600.0
2011-07-19 15:50:00,51.84,51.9,51.82,51.82,181700.0,42.7118,42.7612,42.6953,42.6953,181700.0
2011-07-19 15:55:00,51.82,51.86,51.76,51.81,471300.0,42.6953,42.7282,42.6459,42.687,471300.0
2011-07-20 09:30:00,52.17,52.52,52.17,52.5,254000.0,42.9837,43.272,42.9837,43.2556,254000.0
2011-07-20 09:35:00,52.51,52.7,52.42,52.56,128000.0,43.2638,43.4203,43.1896,43.305,128000.0
2011-07-20 09:40:00,52.56,52.64,52.5,52.51,85400.0,43.305,43.3709,43.2556,43.2638,85400.0
2011-07-20 09:45:00,52.51,52.51,52.37,52.4,105800.0,43.2638,43.2638,43.1484,43.1732,105800.0
2011-07-20 09:50:00,52.39,52.43,52.04,52.08,145400.0,43.1649,43.1979,42.8765,42.9095,145400.0
2011-07-20 09:55:00,52.07,52.1,52.02,52.02,73400.0,42.9013,42.926,42.8601,42.8601,73400.0
2011-07-20 10:00:00,52.02,52.17,51.95,52.15,85200.0,42.8601,42.9837,42.8024,42.9672,85200.0
2011-07-20 10:05:00,52.14,52.28,52.14,52.19,78400.0,42.9589,43.0743,42.9589,43.0001,78400.0
2011-07-20 10:10:00,52.18,52.25,52.1,52.1,71900.0,42.9919,43.0496,42.926,42.926,71900.0
2011-07-20 10:15:00,52.1,52.11,51.91,51.97,89900.0,42.926,42.9342,42.7694,42.8189,89900.0
2011-07-20 10:20:00,51.97,52.08,51.97,52.05,41600.0,42.8189,42.9095,42.8189,42.8848,41600.0
2011-07-20 10:25:00,52.06,52.12,52.0,52.06,55800.0,42.893,42.9425,42.8436,42.893,55800.0
2011-07-20 10:30:00,52.07,52.08,51.99,52.02,55700.0,42.9013,42.9095,42.8354,42.8601,55700.0
2011-07-20 10:35:00,52.01,52.02,51.99,52.01,59000.0,42.8518,42.8601,42.8354,42.8518,59000.0
2011-07-20 10:40:00,52.0,52.01,51.98,51.98,45500.0,42.8436,42.8518,42.8271,42.8271,45500.0
2011-07-20 10:45:00,51.99,52.01,51.96,51.96,48500.0,42.8354,42.8518,42.8106,42.8106,48500.0
2011-07-20 10:50:00,51.97,51.98,51.82,51.85,74500.0,42.8189,42.8271,42.6953,42.72,74500.0
2011-07-20 10:55:00,51.86,51.94,51.86,51.91,38400.0,42.7282,42.7942,42.7282,42.7694,38400.0
2011-07-20 11:00:00,51.92,51.99,51.91,51.94,44600.0,42.7777,42.8354,42.7694,42.7942,44600.0
2011-07-20 11:05:00,51.94,51.95,51.89,51.95,37600.0,42.7942,42.8024,42.753,42.8024,37600.0
2011-07-20 11:10:00,51.95,51.95,51.87,51.88,45900.0,42.8024,42.8024,42.7365,42.7447,45900.0
2011-07-20 11:15:00,51.88,51.89,51.82,51.85,55300.0,42.7447,42.753,42.6953,42.72,55300.0
2011-07-20 11:20:00,51.85,51.85,51.74,51.8,81400.0,42.72,42.72,42.6294,42.6788,81400.0
2011-07-20 11:25:00,51.8,51.8,51.7,51.75,95400.0,42.6788,42.6788,42.5964,42.6376,95400.0
2011-07-20 11:30:00,51.74,51.77,51.66,51.75,146600.0,42.6294,42.6541,42.5635,42.6376,146600.0
2011-07-20 11:35:00,51.76,51.78,51.71,51.73,68100.0,42.6459,42.6623,42.6047,42.6211,68100.0
2011-07-20 11:40:00,51.74,51.79,51.72,51.77,87700.0,42.6294,42.6706,42.6129,42.6541,87700.0
2011-07-20 11:45:00,51.76,51.76,51.66,51.7,84200.0,42.6459,42.6459,42.5635,42.5964,84200.0
2011-07-20 11:50:00,51.7,51.72,51.63,51.68,36700.0,42.5964,42.6129,42.5387,42.5799,36700.0
2011-07-20 11:55:00,51.69,51.72,51.62,51.65,33000.0,42.5882,42.6129,42.5305,42.5552,33000.0
2011-07-20 12:00:00,51.65,51.71,51.65,51.66,52000.0,42.5552,42.6047,42.5552,42.5635,52000.0
2011-07-20 12:05:00,51.65,51.71,51.61,51.69,50200.0,42.5552,42.6047,42.5223,42.5882,50200.0
2011-07-20 12:10:00,51.69,51.71,51.63,51.68,36500.0,42.5882,42.6047,42.5387,42.5799,36500.0
2011-07-20 12:15:00,51.68,51.75,51.67,51.71,53900.0,42.5799,42.6376,42.5717,42.6047,53900.0
2011-07-20 12:20:00,51.71,51.73,51.64,51.71,51600.0,42.6047,42.6211,42.547,42.6047,51600.0
2011-07-20 12:25:00,51.71,51.74,51.69,51.71,55400.0,42.6047,42.6294,42.5882,42.6047,55400.0
2011-07-20 12:30:00,51.71,51.73,51.65,51.71,35900.0,42.6047,42.6211,42.5552,42.6047,35900.0
2011-07-20 12:35:00,51.71,51.76,51.68,51.69,38000.0,42.6047,42.6459,42.5799,42.5882,38000.0
2011-07-20 12:40:00,51.69,51.75,51.65,51.69,41900.0,42.5882,42.6376,42.5552,42.5882,41900.0
2011-07-20 12:45:00,51.69,51.7,51.64,51.67,56200.0,42.5882,42.5964,42.547,42.5717,56200.0
2011-07-20 12:50:00,51.68,51.75,51.67,51.74,35800.0,42.5799,42.6376,42.5717,42.6294,35800.0
2011-07-20 12:55:00,51.74,51.76,51.69,51.76,40400.0,42.6294,42.6459,42.5882,42.6459,40400.0
2011-07-20 13:00:00,51.77,51.81,51.71,51.81,22800.0,42.6541,42.687,42.6047,42.687,22800.0
2011-07-20 13:05:00,51.81,51.83,51.75,51.77,57800.0,42.687,42.7035,42.6376,42.6541,57800.0
2011-07-20 13:10:00,51.77,51.82,51.75,51.78,26100.0,42.6541,42.6953,42.6376,42.6623,26100.0
2011-07-20 13:15:00,51.78,51.86,51.78,51.79,20900.0,42.6623,42.7282,42.6623,42.6706,20900.0
2011-07-20 13:20:00,51.78,51.89,51.77,51.89,26500.0,42.6623,42.753,42.6541,42.753,26500.0
2011-07-20 13:25:00,51.88,51.91,51.86,51.9,20600.0,42.7447,42.7694,42.7282,42.7612,20600.0
2011-07-20 13:30:00,51.91,51.99,51.91,51.92,71000.0,42.7694,42.8354,42.7694,42.7777,71000.0
2011-07-20 13:35:00,51.92,51.98,51.89,51.94,29100.0,42.7777,42.8271,42.753,42.7942,29100.0
2011-07-20 13:40:00,51.94,51.95,51.85,51.87,66800.0,42.7942,42.8024,42.72,42.7365,66800.0
2011-07-20 13:45:00,51.88,51.89,51.82,51.86,24600.0,42.7447,42.753,42.6953,42.7282,24600.0
2011-07-20 13:50:00,51.86,51.87,51.84,51.86,36100.0,42.7282,42.7365,42.7118,42.7282,36100.0
2011-07-20 13:55:00,51.85,51.96,51.85,51.96,114400.0,42.72,42.8106,42.72,42.8106,114400.0
2011-07-20 14:00:00,51.96,52.0,51.95,51.97,34800.0,42.8106,42.8436,42.8024,42.8189,34800.0
2011-07-20 14:05:00,51.96,51.99,51.95,51.98,43700.0,42.8106,42.8354,42.8024,42.8271,43700.0
2011-07-20 14:10:00,51.98,52.02,51.94,52.0,136500.0,42.8271,42.8601,42.7942,42.8436,136500.0
2011-07-20 14:15:00,52.0,52.02,51.97,52.01,55000.0,42.8436,42.8601,42.8189,42.8518,55000.0
2011-07-20 14:20:00,52.02,52.03,51.93,51.93,62200.0,42.8601,42.8683,42.7859,42.7859,62200.0
2011-07-20 14:25:00,51.93,51.99,51.93,51.97,42800.0,42.7859,42.8354,42.7859,42.8189,42800.0
2011-07-20 14:30:00,51.96,51.98,51.91,51.92,47500.0,42.8106,42.8271,42.7694,42.7777,47500.0
2011-07-20 14:35:00,51.92,51.95,51.9,51.91,50800.0,42.7777,42.8024,42.7612,42.7694,50800.0
2011-07-20 14:40:00,51.91,51.94,51.9,51.91,32500.0,42.7694,42.7942,42.7612,42.7694,32500.0
2011-07-20 14:45:00,51.91,51.91,51.72,51.73,102200.0,42.7694,42.7694,42.6129,42.6211,102200.0
2011-07-20 14:50:00,51.73,51.76,51.72,51.73,67600.0,42.6211,42.6459,42.6129,42.6211,67600.0
2011-07-20 14:55:00,51.73,51.75,51.72,51.75,50800.0,42.6211,42.6376,42.6129,42.6376,50800.0
2011-07-20 15:00:00,51.75,51.8,51.73,51.73,149600.0,42.6376,42.6788,42.6211,42.6211,149600.0
2011-07-20 15:05:00,51.73,51.8,51.72,51.8,110100.0,42.6211,42.6788,42.6129,42.6788,110100.0
2011-07-20 15:10:00,51.8,51.82,51.76,51.8,89400.0,42.6788,42.6953,42.6459,42.6788,89400.0
2011-07-20 15:15:00,51.8,51.92,51.8,51.92,92800.0,42.6788,42.7777,42.6788,42.7777,92800.0
2011-07-20 15:20:00,51.92,51.92,51.89,51.92,101400.0,42.7777,42.7777,42.753,42.7777,101400.0
2011-07-20 15:25:00,51.91,51.92,51.86,51.9,103800.0,42.7694,42.7777,42.7282,42.7612,103800.0
2011-07-20 15:30:00,51.9,51.9,51.84,51.84,68500.0,42.7612,42.7612,42.7118,42.7118,68500.0
2011-07-20 15:35:00,51.85,51.92,51.83,51.91,150200.0,42.72,42.7777,42.7035,42.7694,150200.0
2011-07-20 15:40:00,51.92,51.92,51.88,51.9,116100.0,42.7777,42.7777,42.7447,42.7612,116100.0
2011-07-20 15:45:00,51.9,52.03,51.88,52.03,352500.0,42.7612,42.8683,42.7447,42.8683,352500.0
2011-07-20 15:50:00,52.03,52.19,51.99,52.19,325100.0,42.8683,43.0001,42.8354,43.0001,325100.0
2011-07-20 15:55:00,52.18,52.19,52.03,52.1,600400.0,42.9919,43.0001,42.8683,42.926,600400.0
2011-07-21 09:30:00,52.23,52.7,52.11,52.52,535100.0,43.0331,43.4203,42.9342,43.272,535100.0
2011-07-21 09:35:00,52.5,52.78,52.37,52.7,353800.0,43.2556,43.4862,43.1484,43.4203,353800.0
2011-07-21 09:40:00,52.74,53.13,52.66,53.12,267600.0,43.4533,43.7746,43.3874,43.7664,267600.0
2011-07-21 09:45:00,53.13,53.28,52.98,53.07,335000.0,43.7746,43.8982,43.651,43.7252,335000.0
2011-07-21 09:50:00,53.04,53.07,52.81,52.87,172500.0,43.7005,43.7252,43.511,43.5604,172500.0
2011-07-21 09:55:00,52.87,52.9,52.62,52.84,252900.0,43.5604,43.5851,43.3544,43.5357,252900.0
2011-07-21 10:00:00,52.84,52.88,52.75,52.85,154300.0,43.5357,43.5686,43.4615,43.5439,154300.0
2011-07-21 10:05:00,52.85,53.0,52.81,52.93,141900.0,43.5439,43.6675,43.511,43.6098,141900.0
2011-07-21 10:10:00,52.93,53.0,52.88,52.9,114800.0,43.6098,43.6675,43.5686,43.5851,114800.0
2011-07-21 10:15:00,52.9,52.93,52.77,52.81,102000.0,43.5851,43.6098,43.478,43.511,102000.0
2011-07-21 10:20:00,52.8,52.86,52.77,52.81,195400.0,43.5027,43.5522,43.478,43.511,195400.0
2011-07-21 10:25:00,52.81,53.01,52.8,52.98,133100.0,43.511,43.6757,43.5027,43.651,133100.0
2011-07-21 10:30:00,52.99,52.99,52.82,52.83,89000.0,43.6593,43.6593,43.5192,43.5274,89000.0
2011-07-21 10:35:00,52.82,52.91,52.8,52.91,142800.0,43.5192,43.5934,43.5027,43.5934,142800.0
2011-07-21 10:40:00,52.91,52.96,52.85,52.91,73900.0,43.5934,43.6346,43.5439,43.5934,73900.0
2011-07-21 10:45:00,52.91,52.92,52.85,52.85,48600.0,43.5934,43.6016,43.5439,43.5439,48600.0
2011-07-21 10:50:00,52.85,52.89,52.75,52.76,144500.0,43.5439,43.5769,43.4615,43.4698,144500.0
2011-07-21 10:55:00,52.76,52.82,52.73,52.73,119500.0,43.4698,43.5192,43.4451,43.4451,119500.0
2011-07-21 11:00:00,52.73,52.74,52.57,52.58,351500.0,43.4451,43.4533,43.3132,43.3215,351500.0
2011-07-21 11:05:00,52.58,52.67,52.57,52.6,109700.0,43.3215,43.3956,43.3132,43.3379,109700.0
2011-07-21 11:10:00,52.61,52.67,52.55,52.55,62000.0,43.3462,43.3956,43.2967,43.2967,62000.0
2011-07-21 11:15:00,52.55,52.55,52.33,52.33,115900.0,43.2967,43.2967,43.1155,43.1155,115900.0
2011-07-21 11:20:00,52.34,52.37,52.25,52.36,140900.0,43.1237,43.1484,43.0496,43.1402,140900.0
2011-07-21 11:25:00,52.36,52.42,52.29,52.33,158900.0,43.1402,43.1896,43.0825,43.1155,158900.0
2011-07-21 11:30:00,52.33,52.36,52.2,52.2,81700.0,43.1155,43.1402,43.0084,43.0084,81700.0
2011-07-21 11:35:00,52.2,52.27,52.18,52.21,64500.0,43.0084,43.0661,42.9919,43.0166,64500.0
2011-07-21 11:40:00,52.21,52.21,52.13,52.13,105300.0,43.0166,43.0166,42.9507,42.9507,105300.0
2011-07-21 11:45:00,52.13,52.15,52.04,52.07,125700.0,42.9507,42.9672,42.8765,42.9013,125700.0
2011-07-21 11:50:00,52.08,52.1,52.01,52.1,53600.0,42.9095,42.926,42.8518,42.926,53600.0
2011-07-21 11:55:00,52.09,52.18,52.05,52.08,59000.0,42.9177,42.9919,42.8848,42.9095,59000.0
2011-07-21 12:00:00,52.08,52.17,52.08,52.17,61400.0,42.9095,42.9837,42.9095,42.9837,61400.0
2011-07-21 12:05:00,52.16,52.17,52.1,52.14,91200.0,42.9754,42.9837,42.926,42.9589,91200.0
2011-07-21 12:10:00,52.14,52.2,52.1,52.14,77800.0,42.9589,43.0084,42.926,42.9589,77800.0
2011-07-21 12:15:00,52.15,52.19,51.97,52.0,86400.0,42.9672,43.0001,42.8189,42.8436,86400.0
2011-07-21 12:20:00,52.01,52.1,51.99,52.04,97000.0,42.8518,42.926,42.8354,42.8765,97000.0
2011-07-21 12:25:00,52.04,52.05,51.92,52.01,92600.0,42.8765,42.8848,42.7777,42.8518,92600.0
2011-07-21 12:30:00,52.01,52.13,51.98,52.13,84000.0,42.8518,42.9507,42.8271,42.9507,84000.0
2011-07-21 12:35:00,52.12,52.23,52.11,52.22,113600.0,42.9425,43.0331,42.9342,43.0249,113600.0
2011-07-21 12:40:00,52.22,52.47,52.2,52.47,151300.0,43.0249,43.2308,43.0084,43.2308,151300.0
2011-07-21 12:45:00,52.47,52.53,52.39,52.46,115200.0,43.2308,43.2803,43.1649,43.2226,115200.0
2011-07-21 12:50:00,52.47,52.47,52.15,52.22,140300.0,43.2308,43.2308,42.9672,43.0249,140300.0
2011-07-21 12:55:00,52.22,52.33,52.16,52.33,71400.0,43.0249,43.1155,42.9754,43.1155,71400.0
2011-07-21 13:00:00,52.32,52.49,52.26,52.45,53600.0,43.1072,43.2473,43.0578,43.2144,53600.0
2011-07-21 13:05:00,52.45,52.45,52.31,52.33,54700.0,43.2144,43.2144,43.099,43.1155,54700.0
2011-07-21 13:10:00,52.32,52.33,52.28,52.29,46000.0,43.1072,43.1155,43.0743,43.0825,46000.0
2011-07-21 13:15:00,52.29,52.32,52.24,52.28,96900.0,43.0825,43.1072,43.0413,43.0743,96900.0
2011-07-21 13:20:00,52.28,52.28,52.2,52.24,49900.0,43.0743,43.0743,43.0084,43.0413,49900.0
2011-07-21 13:25:00,52.23,52.25,52.16,52.24,72100.0,43.0331,43.0496,42.9754,43.0413,72100.0
2011-07-21 13:30:00,52.24,52.24,52.1,52.15,101800.0,43.0413,43.0413,42.926,42.9672,101800.0
2011-07-21 13:35:00,52.16,52.18,52.12,52.18,68400.0,42.9754,42.9919,42.9425,42.9919,68400.0
2011-07-21 13:40:00,52.17,52.2,52.11,52.16,77600.0,42.9837,43.0084,42.9342,42.9754,77600.0
2011-07-21 13:45:00,52.16,52.25,52.15,52.25,47100.0,42.9754,43.0496,42.9672,43.0496,47100.0
2011-07-21 13:50:00,52.25,52.31,52.24,52.31,54900.0,43.0496,43.099,43.0413,43.099,54900.0
2011-07-21 13:55:00,52.31,52.35,52.25,52.33,57500.0,43.099,43.132,43.0496,43.1155,57500.0
2011-07-21 14:00:00,52.33,52.39,52.33,52.39,42300.0,43.1155,43.1649,43.1155,43.1649,42300.0
2011-07-21 14:05:00,52.38,52.41,52.36,52.41,50900.0,43.1567,43.1814,43.1402,43.1814,50900.0
2011-07-21 14:10:00,52.41,52.43,52.4,52.43,50900.0,43.1814,43.1979,43.1732,43.1979,50900.0
2011-07-21 14:15:00,52.43,52.43,52.39,52.4,60100.0,43.1979,43.1979,43.1649,43.1732,60100.0
2011-07-21 14:20:00,52.4,52.47,52.39,52.41,108700.0,43.1732,43.2308,43.1649,43.1814,108700.0
2011-07-21 14:25:00,52.43,52.47,52.39,52.44,60100.0,43.1979,43.2308,43.1649,43.2061,60100.0
2011-07-21 14:30:00,52.45,52.47,52.39,52.44,106700.0,43.2144,43.2308,43.1649,43.2061,106700.0
2011-07-21 14:35:00,52.44,52.44,52.4,52.42,102000.0,43.2061,43.2061,43.1732,43.1896,102000.0
2011-07-21 14:40:00,52.41,52.42,52.35,52.41,110400.0,43.1814,43.1896,43.132,43.1814,110400.0
2011-07-21 14:45:00,52.41,52.46,52.37,52.42,118300.0,43.1814,43.2226,43.1484,43.1896,118300.0
2011-07-21 14:50:00,52.43,52.44,52.37,52.43,43800.0,43.1979,43.2061,43.1484,43.1979,43800.0
2011-07-21 14:55:00,52.43,52.49,52.38,52.48,97200.0,43.1979,43.2473,43.1567,43.2391,97200.0
2011-07-21 15:00:00,52.48,52.54,52.41,52.47,135200.0,43.2391,43.2885,43.1814,43.2308,135200.0
2011-07-21 15:05:00,52.48,52.52,52.4,52.44,167300.0,43.2391,43.272,43.1732,43.2061,167300.0
2011-07-21 15:10:00,52.44,52.47,52.37,52.42,102700.0,43.2061,43.2308,43.1484,43.1896,102700.0
2011-07-21 15:15:00,52.42,52.61,52.42,52.58,168400.0,43.1896,43.3462,43.1896,43.3215,168400.0
2011-07-21 15:20:00,52.58,52.6,52.52,52.57,92600.0,43.3215,43.3379,43.272,43.3132,92600.0
2011-07-21 15:25:00,52.57,52.6,52.55,52.55,72800.0,43.3132,43.3379,43.2967,43.2967,72800.0
2011-07-21 15:30:00,52.55,52.55,52.48,52.49,160500.0,43.2967,43.2967,43.2391,43.2473,160500.0
2011-07-21 15:35:00,52.5,52.53,52.44,52.49,130800.0,43.2556,43.2803,43.2061,43.2473,130800.0
2011-07-21 15:40:00,52.5,52.55,52.49,52.55,155400.0,43.2556,43.2967,43.2473,43.2967,155400.0
2011-07-21 15:45:00,52.54,52.66,52.54,52.59,217200.0,43.2885,43.3874,43.2885,43.3297,217200.0
2011-07-21 15:50:00,52.59,52.64,52.57,52.61,416300.0,43.3297,43.3709,43.3132,43.3462,416300.0
2011-07-21 15:55:00,52.57,52.61,52.53,52.56,402300.0,43.3132,43.3462,43.2803,43.305,402300.0
2011-07-22 09:30:00,53.04,53.04,52.78,52.97,494300.0,43.7005,43.7005,43.4862,43.6428,494300.0
2011-07-22 09:35:00,52.96,52.99,52.78,52.8,154000.0,43.6346,43.6593,43.4862,43.5027,154000.0
2011-07-22 09:40:00,52.79,52.81,52.43,52.47,207000.0,43.4945,43.511,43.1979,43.2308,207000.0
2011-07-22 09:45:00,52.46,52.75,52.42,52.74,104700.0,43.2226,43.4615,43.1896,43.4533,104700.0
2011-07-22 09:50:00,52.75,52.75,52.62,52.7,146300.0,43.4615,43.4615,43.3544,43.4203,146300.0
2011-07-22 09:55:00,52.7,52.7,52.59,52.63,125400.0,43.4203,43.4203,43.3297,43.3627,125400.0
2011-07-22 10:00:00,52.64,52.7,52.55,52.67,93700.0,43.3709,43.4203,43.2967,43.3956,93700.0
2011-07-22 10:05:00,52.66,52.72,52.6,52.6,98700.0,43.3874,43.4368,43.3379,43.3379,98700.0
2011-07-22 10:10:00,52.61,52.68,52.59,52.63,42200.0,43.3462,43.4039,43.3297,43.3627,42200.0
2011-07-22 10:15:00,52.63,52.66,52.5,52.59,45000.0,43.3627,43.3874,43.2556,43.3297,45000.0
2011-07-22 10:20:00,52.58,52.64,52.54,52.61,71600.0,43.3215,43.3709,43.2885,43.3462,71600.0
2011-07-22 10:25:00,52.6,52.62,52.53,52.55,73300.0,43.3379,43.3544,43.2803,43.2967,73300.0
2011-07-22 10:30:00,52.55,52.57,52.53,52.54,82500.0,43.2967,43.3132,43.2803,43.2885,82500.0
2011-07-22 10:35:00,52.54,52.66,52.51,52.6,115800.0,43.2885,43.3874,43.2638,43.3379,115800.0
2011-07-22 10:40:00,52.6,52.7,52.59,52.63,100100.0,43.3379,43.4203,43.3297,43.3627,100100.0
2011-07-22 10:45:00,52.63,52.63,52.55,52.57,28700.0,43.3627,43.3627,43.2967,43.3132,28700.0
2011-07-22 10:50:00,52.55,52.55,52.47,52.5,64800.0,43.2967,43.2967,43.2308,43.2556,64800.0
2011-07-22 10:55:00,52.5,52.58,52.46,52.57,37300.0,43.2556,43.3215,43.2226,43.3132,37300.0
2011-07-22 11:00:00,52.57,52.65,52.55,52.62,43900.0,43.3132,43.3791,43.2967,43.3544,43900.0
2011-07-22 11:05:00,52.63,52.65,52.58,52.64,128000.0,43.3627,43.3791,43.3215,43.3709,128000.0
2011-07-22 11:10:00,52.64,52.69,52.61,52.64,42600.0,43.3709,43.4121,43.3462,43.3709,42600.0
2011-07-22 11:15:00,52.65,52.72,52.63,52.63,36400.0,43.3791,43.4368,43.3627,43.3627,36400.0
2011-07-22 11:20:00,52.63,52.63,52.55,52.62,23700.0,43.3627,43.3627,43.2967,43.3544,23700.0
2011-07-22 11:25:00,52.63,52.63,52.58,52.6,44700.0,43.3627,43.3627,43.3215,43.3379,44700.0
2011-07-22 11:30:00,52.6,52.69,52.59,52.67,67800.0,43.3379,43.4121,43.3297,43.3956,67800.0
2011-07-22 11:35:00,52.66,52.7,52.61,52.7,31900.0,43.3874,43.4203,43.3462,43.4203,31900.0
2011-07-22 11:40:00,52.7,52.71,52.64,52.68,40800.0,43.4203,43.4286,43.3709,43.4039,40800.0
2011-07-22 11:45:00,52.68,52.7,52.63,52.64,50200.0,43.4039,43.4203,43.3627,43.3709,50200.0
2011-07-22 11:50:00,52.64,52.65,52.61,52.62,20900.0,43.3709,43.3791,43.3462,43.3544,20900.0
2011-07-22 11:55:00,52.62,52.64,52.58,52.6,282300.0,43.3544,43.3709,43.3215,43.3379,282300.0
2011-07-22 12:00:00,52.6,52.61,52.58,52.59,41400.0,43.3379,43.3462,43.3215,43.3297,41400.0
2011-07-22 12:05:00,52.6,52.61,52.58,52.6,48700.0,43.3379,43.3462,43.3215,43.3379,48700.0
2011-07-22 12:10:00,52.6,52.62,52.57,52.6,53700.0,43.3379,43.3544,43.3132,43.3379,53700.0
2011-07-22 12:15:00,52.6,52.6,52.57,52.6,41800.0,43.3379,43.3379,43.3132,43.3379,41800.0
2011-07-22 12:20:00,52.6,52.6,52.55,52.56,24700.0,43.3379,43.3379,43.2967,43.305,24700.0
2011-07-22 12:25:00,52.56,52.58,52.53,52.58,22200.0,43.305,43.3215,43.2803,43.3215,22200.0
2011-07-22 12:30:00,52.58,52.59,52.54,52.56,16200.0,43.3215,43.3297,43.2885,43.305,16200.0
2011-07-22 12:35:00,52.57,52.6,52.55,52.56,30700.0,43.3132,43.3379,43.2967,43.305,30700.0
2011-07-22 12:40:00,52.57,52.6,52.57,52.57,24500.0,43.3132,43.3379,43.3132,43.3132,24500.0
2011-07-22 12:45:00,52.58,52.62,52.57,52.6,22300.0,43.3215,43.3544,43.3132,43.3379,22300.0
2011-07-22 12:50:00,52.62,52.64,52.6,52.62,58600.0,43.3544,43.3709,43.3379,43.3544,58600.0
2011-07-22 12:55:00,52.61,52.66,52.58,52.62,36200.0,43.3462,43.3874,43.3215,43.3544,36200.0
2011-07-22 13:00:00,52.63,52.64,52.56,52.6,36600.0,43.3627,43.3709,43.305,43.3379,36600.0
2011-07-22 13:05:00,52.6,52.64,52.59,52.61,32700.0,43.3379,43.3709,43.3297,43.3462,32700.0
2011-07-22 13:10:00,52.61,52.61,52.55,52.6,28000.0,43.3462,43.3462,43.2967,43.3379,28000.0
2011-07-22 13:15:00,52.6,52.63,52.6,52.61,33300.0,43.3379,43.3627,43.3379,43.3462,33300.0
2011-07-22 13:20:00,52.6,52.66,52.6,52.61,103400.0,43.3379,43.3874,43.3379,43.3462,103400.0
2011-07-22 13:25:00,52.61,52.62,52.57,52.6,27200.0,43.3462,43.3544,43.3132,43.3379,27200.0
2011-07-22 13:30:00,52.6,52.61,52.55,52.6,33800.0,43.3379,43.3462,43.2967,43.3379,33800.0
2011-07-22 13:35:00,52.6,52.62,52.56,52.57,37200.0,43.3379,43.3544,43.305,43.3132,37200.0
2011-07-22 13:40:00,52.57,52.57,52.51,52.52,34200.0,43.3132,43.3132,43.2638,43.272,34200.0
2011-07-22 13:45:00,52.53,52.56,52.5,52.51,41800.0,43.2803,43.305,43.2556,43.2638,41800.0
2011-07-22 13:50:00,52.51,52.51,52.46,52.48,28400.0,43.2638,43.2638,43.2226,43.2391,28400.0
2011-07-22 13:55:00,52.48,52.51,52.48,52.51,21200.0,43.2391,43.2638,43.2391,43.2638,21200.0
2011-07-22 14:00:00,52.51,52.52,52.46,52.47,23800.0,43.2638,43.272,43.2226,43.2308,23800.0
2011-07-22 14:05:00,52.47,52.49,52.42,52.47,59200.0,43.2308,43.2473,43.1896,43.2308,59200.0
2011-07-22 14:10:00,52.47,52.48,52.42,52.45,35400.0,43.2308,43.2391,43.1896,43.2144,35400.0
2011-07-22 14:15:00,52.45,52.47,52.43,52.43,28700.0,43.2144,43.2308,43.1979,43.1979,28700.0
2011-07-22 14:20:00,52.43,52.43,52.4,52.41,31000.0,43.1979,43.1979,43.1732,43.1814,31000.0
2011-07-22 14:25:00,52.41,52.42,52.4,52.41,23200.0,43.1814,43.1896,43.1732,43.1814,23200.0
2011-07-22 14:30:00,52.41,52.47,52.41,52.46,38200.0,43.1814,43.2308,43.1814,43.2226,38200.0
2011-07-22 14:35:00,52.46,52.46,52.41,52.44,26800.0,43.2226,43.2226,43.1814,43.2061,26800.0
2011-07-22 14:40:00,52.44,52.47,52.43,52.44,28300.0,43.2061,43.2308,43.1979,43.2061,28300.0
2011-07-22 14:45:00,52.43,52.45,52.43,52.44,20500.0,43.1979,43.2144,43.1979,43.2061,20500.0
2011-07-22 14:50:00,52.43,52.46,52.42,52.46,34300.0,43.1979,43.2226,43.1896,43.2226,34300.0
2011-07-22 14:55:00,52.47,52.53,52.47,52.5,40100.0,43.2308,43.2803,43.2308,43.2556,40100.0
2011-07-22 15:00:00,52.51,52.51,52.49,52.5,36000.0,43.2638,43.2638,43.2473,43.2556,36000.0
2011-07-22 15:05:00,52.5,52.5,52.42,52.43,53400.0,43.2556,43.2556,43.1896,43.1979,53400.0
2011-07-22 15:10:00,52.44,52.44,52.35,52.36,63200.0,43.2061,43.2061,43.132,43.1402,63200.0
2011-07-22 15:15:00,52.36,52.37,52.25,52.35,203400.0,43.1402,43.1484,43.0496,43.132,203400.0
2011-07-22 15:20:00,52.36,52.36,52.31,52.35,64300.0,43.1402,43.1402,43.099,43.132,64300.0
2011-07-22 15:25:00,52.35,52.35,52.26,52.26,50500.0,43.132,43.132,43.0578,43.0578,50500.0
2011-07-22 15:30:00,52.26,52.27,52.18,52.19,109800.0,43.0578,43.0661,42.9919,43.0001,109800.0
2011-07-22 15:35:00,52.19,52.22,52.12,52.13,133500.0,43.0001,43.0249,42.9425,42.9507,133500.0
2011-07-22 15:40:00,52.12,52.13,52.04,52.08,218600.0,42.9425,42.9507,42.8765,42.9095,218600.0
2011-07-22 15:45:00,52.08,52.19,52.08,52.19,131900.0,42.9095,43.0001,42.9095,43.0001,131900.0
2011-07-22 15:50:00,52.2,52.22,52.19,52.19,135500.0,43.0084,43.0249,43.0001,43.0001,135500.0
2011-07-22 15:55:00,52.2,52.24,52.18,52.22,279200.0,43.0084,43.0413,42.9919,43.0249,279200.0
2011-07-25 09:30:00,51.66,51.73,51.54,51.63,120000.0,42.5635,42.6211,42.4646,42.5387,120000.0
2011-07-25 09:35:00,51.64,51.72,51.58,51.67,46300.0,42.547,42.6129,42.4975,42.5717,46300.0
2011-07-25 09:40:00,51.67,51.7,51.43,51.55,85800.0,42.5717,42.5964,42.374,42.4728,85800.0
2011-07-25 09:45:00,51.55,51.69,51.52,51.53,52200.0,42.4728,42.5882,42.4481,42.4564,52200.0
2011-07-25 09:50:00,51.53,51.62,51.52,51.57,49000.0,42.4564,42.5305,42.4481,42.4893,49000.0
2011-07-25 09:55:00,51.57,51.69,51.53,51.68,35800.0,42.4893,42.5882,42.4564,42.5799,35800.0
2011-07-25 10:00:00,51.68,51.74,51.64,51.67,51100.0,42.5799,42.6294,42.547,42.5717,51100.0
2011-07-25 10:05:00,51.67,51.8,51.62,51.8,58900.0,42.5717,42.6788,42.5305,42.6788,58900.0
2011-07-25 10:10:00,51.8,51.92,51.72,51.76,66300.0,42.6788,42.7777,42.6129,42.6459,66300.0
2011-07-25 10:15:00,51.78,51.92,51.78,51.9,60000.0,42.6623,42.7777,42.6623,42.7612,60000.0
2011-07-25 10:20:00,51.9,52.02,51.9,51.94,57300.0,42.7612,42.8601,42.7612,42.7942,57300.0
2011-07-25 10:25:00,51.95,52.03,51.9,51.95,53100.0,42.8024,42.8683,42.7612,42.8024,53100.0
2011-07-25 10:30:00,51.95,51.97,51.91,51.92,37000.0,42.8024,42.8189,42.7694,42.7777,37000.0
2011-07-25 10:35:00,51.92,51.97,51.91,51.95,48100.0,42.7777,42.8189,42.7694,42.8024,48100.0
2011-07-25 10:40:00,51.95,52.08,51.94,52.03,33400.0,42.8024,42.9095,42.7942,42.8683,33400.0
2011-07-25 10:45:00,52.02,52.06,51.97,52.04,23000.0,42.8601,42.893,42.8189,42.8765,23000.0
2011-07-25 10:50:00,52.03,52.04,51.93,51.95,30100.0,42.8683,42.8765,42.7859,42.8024,30100.0
2011-07-25 10:55:00,51.97,52.06,51.93,52.06,36300.0,42.8189,42.893,42.7859,42.893,36300.0
2011-07-25 11:00:00,52.06,52.1,52.03,52.07,37700.0,42.893,42.926,42.8683,42.9013,37700.0
2011-07-25 11:05:00,52.08,52.12,52.04,52.11,25500.0,42.9095,42.9425,42.8765,42.9342,25500.0
2011-07-25 11:10:00,52.11,52.15,52.06,52.08,24600.0,42.9342,42.9672,42.893,42.9095,24600.0
2011-07-25 11:15:00,52.08,52.13,52.07,52.1,22000.0,42.9095,42.9507,42.9013,42.926,22000.0
2011-07-25 11:20:00,52.1,52.21,52.1,52.2,22400.0,42.926,43.0166,42.926,43.0084,22400.0
2011-07-25 11:25:00,52.2,52.27,52.18,52.22,30100.0,43.0084,43.0661,42.9919,43.0249,30100.0
2011-07-25 11:30:00,52.23,52.24,52.19,52.24,13300.0,43.0331,43.0413,43.0001,43.0413,13300.0
2011-07-25 11:35:00,52.24,52.3,52.24,52.28,35200.0,43.0413,43.0908,43.0413,43.0743,35200.0
2011-07-25 11:40:00,52.27,52.28,52.22,52.25,48400.0,43.0661,43.0743,43.0249,43.0496,48400.0
2011-07-25 11:45:00,52.26,52.3,52.24,52.24,18800.0,43.0578,43.0908,43.0413,43.0413,18800.0
2011-07-25 11:50:00,52.25,52.27,52.2,52.2,43000.0,43.0496,43.0661,43.0084,43.0084,43000.0
2011-07-25 11:55:00,52.19,52.19,52.13,52.16,73400.0,43.0001,43.0001,42.9507,42.9754,73400.0
2011-07-25 12:00:00,52.17,52.22,52.16,52.18,16700.0,42.9837,43.0249,42.9754,42.9919,16700.0
2011-07-25 12:05:00,52.17,52.21,52.12,52.12,21100.0,42.9837,43.0166,42.9425,42.9425,21100.0
2011-07-25 12:10:00,52.13,52.18,52.11,52.12,17500.0,42.9507,42.9919,42.9342,42.9425,17500.0
2011-07-25 12:15:00,52.11,52.15,52.08,52.09,28800.0,42.9342,42.9672,42.9095,42.9177,28800.0
2011-07-25 12:20:00,52.08,52.1,52.06,52.08,27600.0,42.9095,42.926,42.893,42.9095,27600.0
2011-07-25 12:25:00,52.08,52.1,52.08,52.09,31900.0,42.9095,42.926,42.9095,42.9177,31900.0
2011-07-25 12:30:00,52.08,52.12,52.07,52.11,39000.0,42.9095,42.9425,42.9013,42.9342,39000.0
2011-07-25 12:35:00,52.11,52.12,52.07,52.08,29600.0,42.9342,42.9425,42.9013,42.9095,29600.0
2011-07-25 12:40:00,52.08,52.13,52.08,52.09,15700.0,42.9095,42.9507,42.9095,42.9177,15700.0
2011-07-25 12:45:00,52.1,52.13,52.05,52.07,33400.0,42.926,42.9507,42.8848,42.9013,33400.0
2011-07-25 12:50:00,52.07,52.12,52.06,52.1,11100.0,42.9013,42.9425,42.893,42.926,11100.0
2011-07-25 12:55:00,52.1,52.12,52.08,52.1,14000.0,42.926,42.9425,42.9095,42.926,14000.0
2011-07-25 13:00:00,52.1,52.15,52.1,52.14,12200.0,42.926,42.9672,42.926,42.9589,12200.0
2011-07-25 13:05:00,52.14,52.18,52.13,52.17,18700.0,42.9589,42.9919,42.9507,42.9837,18700.0
2011-07-25 13:10:00,52.15,52.15,52.08,52.11,9300.0,42.9672,42.9672,42.9095,42.9342,9300.0
2011-07-25 13:15:00,52.11,52.13,52.09,52.12,11100.0,42.9342,42.9507,42.9177,42.9425,11100.0
2011-07-25 13:20:00,52.12,52.14,52.1,52.1,7800.0,42.9425,42.9589,42.926,42.926,7800.0
2011-07-25 13:25:00,52.1,52.14,52.1,52.12,13300.0,42.926,42.9589,42.926,42.9425,13300.0
2011-07-25 13:30:00,52.14,52.16,52.11,52.16,10000.0,42.9589,42.9754,42.9342,42.9754,10000.0
2011-07-25 13:35:00,52.16,52.16,52.08,52.09,9900.0,42.9754,42.9754,42.9095,42.9177,9900.0
2011-07-25 13:40:00,52.09,52.09,52.05,52.08,14600.0,42.9177,42.9177,42.8848,42.9095,14600.0
2011-07-25 13:45:00,52.08,52.13,52.07,52.11,19100.0,42.9095,42.9507,42.9013,42.9342,19100.0
2011-07-25 13:50:00,52.1,52.11,52.05,52.09,22400.0,42.926,42.9342,42.8848,42.9177,22400.0
2011-07-25 13:55:00,52.1,52.11,52.04,52.04,20500.0,42.926,42.9342,42.8765,42.8765,20500.0
2011-07-25 14:00:00,52.04,52.15,52.04,52.14,43800.0,42.8765,42.9672,42.8765,42.9589,43800.0
2011-07-25 14:05:00,52.13,52.18,52.13,52.18,25300.0,42.9507,42.9919,42.9507,42.9919,25300.0
2011-07-25 14:10:00,52.18,52.2,52.17,52.17,28400.0,42.9919,43.0084,42.9837,42.9837,28400.0
2011-07-25 14:15:00,52.18,52.18,52.14,52.14,19900.0,42.9919,42.9919,42.9589,42.9589,19900.0
2011-07-25 14:20:00,52.14,52.16,52.13,52.15,24100.0,42.9589,42.9754,42.9507,42.9672,24100.0
2011-07-25 14:25:00,52.14,52.18,52.13,52.17,20100.0,42.9589,42.9919,42.9507,42.9837,20100.0
2011-07-25 14:30:00,52.16,52.17,52.1,52.14,27400.0,42.9754,42.9837,42.926,42.9589,27400.0
2011-07-25 14:35:00,52.14,52.17,52.08,52.09,33100.0,42.9589,42.9837,42.9095,42.9177,33100.0
2011-07-25 14:40:00,52.09,52.11,52.03,52.04,52300.0,42.9177,42.9342,42.8683,42.8765,52300.0
2011-07-25 14:45:00,52.03,52.07,52.0,52.04,34200.0,42.8683,42.9013,42.8436,42.8765,34200.0
2011-07-25 14:50:00,52.04,52.04,51.99,51.99,33600.0,42.8765,42.8765,42.8354,42.8354,33600.0
2011-07-25 14:55:00,52.0,52.03,51.97,51.98,32600.0,42.8436,42.8683,42.8189,42.8271,32600.0
2011-07-25 15:00:00,51.99,52.0,51.91,51.92,39500.0,42.8354,42.8436,42.7694,42.7777,39500.0
2011-07-25 15:05:00,51.92,51.95,51.91,51.92,32700.0,42.7777,42.8024,42.7694,42.7777,32700.0
2011-07-25 15:10:00,51.93,51.95,51.91,51.94,39300.0,42.7859,42.8024,42.7694,42.7942,39300.0
2011-07-25 15:15:00,51.93,51.99,51.91,51.93,34100.0,42.7859,42.8354,42.7694,42.7859,34100.0
2011-07-25 15:20:00,51.93,51.94,51.88,51.89,62400.0,42.7859,42.7942,42.7447,42.753,62400.0
2011-07-25 15:25:00,51.89,51.9,51.85,51.87,70300.0,42.753,42.7612,42.72,42.7365,70300.0
2011-07-25 15:30:00,51.88,51.89,51.85,51.85,162700.0,42.7447,42.753,42.72,42.72,162700.0
2011-07-25 15:35:00,51.85,51.9,51.84,51.87,125200.0,42.72,42.7612,42.7118,42.7365,125200.0
2011-07-25 15:40:00,51.87,51.88,51.83,51.85,80200.0,42.7365,42.7447,42.7035,42.72,80200.0
2011-07-25 15:45:00,51.85,51.88,51.81,51.84,100600.0,42.72,42.7447,42.687,42.7118,100600.0
2011-07-25 15:50:00,51.84,51.85,51.81,51.85,107700.0,42.7118,42.72,42.687,42.72,107700.0
2011-07-25 15:55:00,51.84,51.86,51.79,51.79,269300.0,42.7118,42.7282,42.6706,42.6706,269300.0
2011-07-26 09:30:00,51.71,51.8,51.55,51.55,76500.0,42.6047,42.6788,42.4728,42.4728,76500.0
2011-07-26 09:35:00,51.55,51.67,51.39,51.43,60700.0,42.4728,42.5717,42.341,42.374,60700.0
2011-07-26 09:40:00,51.43,51.48,51.29,51.29,132900.0,42.374,42.4152,42.2586,42.2586,132900.0
2011-07-26 09:45:00,51.29,51.38,51.15,51.25,99000.0,42.2586,42.3328,42.1433,42.2257,99000.0
2011-07-26 09:50:00,51.24,51.27,51.15,51.16,68200.0,42.2174,42.2421,42.1433,42.1515,68200.0
2011-07-26 09:55:00,51.16,51.23,51.15,51.21,56800.0,42.1515,42.2092,42.1433,42.1927,56800.0
2011-07-26 10:00:00,51.18,51.3,51.18,51.21,67200.0,42.168,42.2669,42.168,42.1927,67200.0
2011-07-26 10:05:00,51.19,51.21,51.15,51.18,47100.0,42.1762,42.1927,42.1433,42.168,47100.0
2011-07-26 10:10:00,51.19,51.33,51.19,51.3,53100.0,42.1762,42.2916,42.1762,42.2669,53100.0
2011-07-26 10:15:00,51.3,51.37,51.29,51.29,24100.0,42.2669,42.3245,42.2586,42.2586,24100.0
2011-07-26 10:20:00,51.28,51.39,51.26,51.38,17600.0,42.2504,42.341,42.2339,42.3328,17600.0
2011-07-26 10:25:00,51.38,51.38,51.29,51.36,38400.0,42.3328,42.3328,42.2586,42.3163,38400.0
2011-07-26 10:30:00,51.33,51.36,51.31,51.35,38600.0,42.2916,42.3163,42.2751,42.308,38600.0
2011-07-26 10:35:00,51.35,51.4,51.35,51.39,19600.0,42.308,42.3492,42.308,42.341,19600.0
2011-07-26 10:40:00,51.39,51.52,51.39,51.51,92900.0,42.341,42.4481,42.341,42.4399,92900.0
2011-07-26 10:45:00,51.51,51.62,51.51,51.58,42800.0,42.4399,42.5305,42.4399,42.4975,42800.0
2011-07-26 10:50:00,51.59,51.74,51.59,51.65,37300.0,42.5058,42.6294,42.5058,42.5552,37300.0
2011-07-26 10:55:00,51.65,51.65,51.55,51.6,57000.0,42.5552,42.5552,42.4728,42.514,57000.0
2011-07-26 11:00:00,51.6,51.63,51.58,51.6,52900.0,42.514,42.5387,42.4975,42.514,52900.0
2011-07-26 11:05:00,51.61,51.71,51.6,51.69,27600.0,42.5223,42.6047,42.514,42.5882,27600.0
2011-07-26 11:10:00,51.69,51.75,51.66,51.7,33100.0,42.5882,42.6376,42.5635,42.5964,33100.0
2011-07-26 11:15:00,51.7,51.77,51.67,51.71,41600.0,42.5964,42.6541,42.5717,42.6047,41600.0
2011-07-26 11:20:00,51.71,51.73,51.67,51.68,29100.0,42.6047,42.6211,42.5717,42.5799,29100.0
2011-07-26 11:25:00,51.69,51.7,51.59,51.59,29300.0,42.5882,42.5964,42.5058,42.5058,29300.0
2011-07-26 11:30:00,51.59,51.66,51.58,51.61,45200.0,42.5058,42.5635,42.4975,42.5223,45200.0
2011-07-26 11:35:00,51.61,51.61,51.49,51.5,28000.0,42.5223,42.5223,42.4234,42.4316,28000.0
2011-07-26 11:40:00,51.5,51.52,51.48,51.52,25500.0,42.4316,42.4481,42.4152,42.4481,25500.0
2011-07-26 11:45:00,51.52,51.59,51.52,51.58,18800.0,42.4481,42.5058,42.4481,42.4975,18800.0
2011-07-26 11:50:00,51.58,51.59,51.56,51.57,16400.0,42.4975,42.5058,42.4811,42.4893,16400.0
2011-07-26 11:55:00,51.57,51.6,51.57,51.59,19800.0,42.4893,42.514,42.4893,42.5058,19800.0
2011-07-26 12:00:00,51.59,51.63,51.59,51.62,13900.0,42.5058,42.5387,42.5058,42.5305,13900.0
2011-07-26 12:05:00,51.62,51.65,51.62,51.64,19500.0,42.5305,42.5552,42.5305,42.547,19500.0
2011-07-26 12:10:00,51.63,51.7,51.63,51.69,23600.0,42.5387,42.5964,42.5387,42.5882,23600.0
2011-07-26 12:15:00,51.7,51.73,51.69,51.7,24500.0,42.5964,42.6211,42.5882,42.5964,24500.0
2011-07-26 12:20:00,51.7,51.72,51.67,51.68,8800.0,42.5964,42.6129,42.5717,42.5799,8800.0
2011-07-26 12:25:00,51.68,51.72,51.67,51.68,16100.0,42.5799,42.6129,42.5717,42.5799,16100.0
2011-07-26 12:30:00,51.68,51.68,51.59,51.59,25500.0,42.5799,42.5799,42.5058,42.5058,25500.0
2011-07-26 12:35:00,51.6,51.62,51.59,51.6,12500.0,42.514,42.5305,42.5058,42.514,12500.0
2011-07-26 12:40:00,51.61,51.64,51.61,51.63,8800.0,42.5223,42.547,42.5223,42.5387,8800.0
2011-07-26 12:45:00,51.63,51.63,51.53,51.53,31200.0,42.5387,42.5387,42.4564,42.4564,31200.0
2011-07-26 12:50:00,51.54,51.55,51.5,51.52,42900.0,42.4646,42.4728,42.4316,42.4481,42900.0
2011-07-26 12:55:00,51.53,51.54,51.51,51.52,15400.0,42.4564,42.4646,42.4399,42.4481,15400.0
2011-07-26 13:00:00,51.52,51.6,51.52,51.55,32200.0,42.4481,42.514,42.4481,42.4728,32200.0
2011-07-26 13:05:00,51.56,51.59,51.55,51.58,23500.0,42.4811,42.5058,42.4728,42.4975,23500.0
2011-07-26 13:10:00,51.57,51.61,51.54,51.61,29800.0,42.4893,42.5223,42.4646,42.5223,29800.0
2011-07-26 13:15:00,51.61,51.63,51.59,51.63,16300.0,42.5223,42.5387,42.5058,42.5387,16300.0
2011-07-26 13:20:00,51.62,51.63,51.6,51.63,23400.0,42.5305,42.5387,42.514,42.5387,23400.0
2011-07-26 13:25:00,51.63,51.68,51.62,51.68,23100.0,42.5387,42.5799,42.5305,42.5799,23100.0
2011-07-26 13:30:00,51.67,51.71,51.67,51.68,29700.0,42.5717,42.6047,42.5717,42.5799,29700.0
2011-07-26 13:35:00,51.67,51.7,51.66,51.68,34100.0,42.5717,42.5964,42.5635,42.5799,34100.0
2011-07-26 13:40:00,51.68,51.71,51.68,51.7,14500.0,42.5799,42.6047,42.5799,42.5964,14500.0
2011-07-26 13:45:00,51.7,51.7,51.65,51.7,33700.0,42.5964,42.5964,42.5552,42.5964,33700.0
2011-07-26 13:50:00,51.71,51.72,51.68,51.7,26200.0,42.6047,42.6129,42.5799,42.5964,26200.0
2011-07-26 13:55:00,51.7,51.72,51.68,51.72,12200.0,42.5964,42.6129,42.5799,42.6129,12200.0
2011-07-26 14:00:00,51.71,51.78,51.71,51.74,29700.0,42.6047,42.6623,42.6047,42.6294,29700.0
2011-07-26 14:05:00,51.74,51.78,51.73,51.78,28000.0,42.6294,42.6623,42.6211,42.6623,28000.0
2011-07-26 14:10:00,51.79,51.86,51.77,51.83,57500.0,42.6706,42.7282,42.6541,42.7035,57500.0
2011-07-26 14:15:00,51.82,51.89,51.82,51.88,29700.0,42.6953,42.753,42.6953,42.7447,29700.0
2011-07-26 14:20:00,51.87,51.89,51.81,51.81,21100.0,42.7365,42.753,42.687,42.687,21100.0
2011-07-26 14:25:00,51.8,51.87,51.8,51.86,18500.0,42.6788,42.7365,42.6788,42.7282,18500.0
2011-07-26 14:30:00,51.86,51.86,51.81,51.86,46700.0,42.7282,42.7282,42.687,42.7282,46700.0
2011-07-26 14:35:00,51.86,51.88,51.79,51.8,43600.0,42.7282,42.7447,42.6706,42.6788,43600.0
2011-07-26 14:40:00,51.8,51.81,51.75,51.78,59000.0,42.6788,42.687,42.6376,42.6623,59000.0
2011-07-26 14:45:00,51.78,51.8,51.76,51.78,20900.0,42.6623,42.6788,42.6459,42.6623,20900.0
2011-07-26 14:50:00,51.78,51.84,51.78,51.78,23100.0,42.6623,42.7118,42.6623,42.6623,23100.0
2011-07-26 14:55:00,51.78,51.8,51.74,51.74,20300.0,42.6623,42.6788,42.6294,42.6294,20300.0
2011-07-26 15:00:00,51.75,51.76,51.68,51.69,36600.0,42.6376,42.6459,42.5799,42.5882,36600.0
2011-07-26 15:05:00,51.7,51.71,51.65,51.69,26900.0,42.5964,42.6047,42.5552,42.5882,26900.0
2011-07-26 15:10:00,51.69,51.75,51.68,51.72,28200.0,42.5882,42.6376,42.5799,42.6129,28200.0
2011-07-26 15:15:00,51.72,51.73,51.67,51.71,25900.0,42.6129,42.6211,42.5717,42.6047,25900.0
2011-07-26 15:20:00,51.71,51.74,51.67,51.7,36000.0,42.6047,42.6294,42.5717,42.5964,36000.0
2011-07-26 15:25:00,51.7,51.73,51.68,51.73,26900.0,42.5964,42.6211,42.5799,42.6211,26900.0
2011-07-26 15:30:00,51.74,51.74,51.64,51.64,54500.0,42.6294,42.6294,42.547,42.547,54500.0
2011-07-26 15:35:00,51.65,51.65,51.55,51.56,117100.0,42.5552,42.5552,42.4728,42.4811,117100.0
2011-07-26 15:40:00,51.56,51.58,51.49,51.52,100900.0,42.4811,42.4975,42.4234,42.4481,100900.0
2011-07-26 15:45:00,51.52,51.53,51.46,51.47,134100.0,42.4481,42.4564,42.3987,42.4069,134100.0
2011-07-26 15:50:00,51.46,51.47,51.41,51.45,157500.0,42.3987,42.4069,42.3575,42.3904,157500.0
2011-07-26 15:55:00,51.46,51.57,51.46,51.56,199800.0,42.3987,42.4893,42.3987,42.4811,199800.0
2011-07-27 09:30:00,51.24,51.26,51.13,51.15,137500.0,42.2174,42.2339,42.1268,42.1433,137500.0
2011-07-27 09:35:00,51.16,51.22,50.93,50.99,82800.0,42.1515,42.2009,41.962,42.0114,82800.0
2011-07-27 09:40:00,50.98,50.98,50.75,50.89,125800.0,42.0032,42.0032,41.8137,41.929,125800.0
2011-07-27 09:45:00,50.89,50.89,50.78,50.85,66700.0,41.929,41.929,41.8384,41.8961,66700.0
2011-07-27 09:50:00,50.85,50.85,50.77,50.82,62300.0,41.8961,41.8961,41.8302,41.8714,62300.0
2011-07-27 09:55:00,50.82,50.95,50.81,50.9,52900.0,41.8714,41.9785,41.8631,41.9373,52900.0
2011-07-27 10:00:00,50.88,50.95,50.86,50.88,40900.0,41.9208,41.9785,41.9043,41.9208,40900.0
2011-07-27 10:05:00,50.88,50.88,50.62,50.63,120600.0,41.9208,41.9208,41.7066,41.7148,120600.0
2011-07-27 10:10:00,50.64,50.8,50.61,50.8,90700.0,41.7231,41.8549,41.6984,41.8549,90700.0
2011-07-27 10:15:00,50.8,50.83,50.77,50.81,52900.0,41.8549,41.8796,41.8302,41.8631,52900.0
2011-07-27 10:20:00,50.81,50.87,50.81,50.83,144500.0,41.8631,41.9126,41.8631,41.8796,144500.0
2011-07-27 10:25:00,50.83,50.91,50.81,50.81,91700.0,41.8796,41.9455,41.8631,41.8631,91700.0
2011-07-27 10:30:00,50.81,50.91,50.77,50.91,115300.0,41.8631,41.9455,41.8302,41.9455,115300.0
2011-07-27 10:35:00,50.9,50.97,50.87,50.89,35800.0,41.9373,41.995,41.9126,41.929,35800.0
2011-07-27 10:40:00,50.89,50.91,50.8,50.83,42600.0,41.929,41.9455,41.8549,41.8796,42600.0
2011-07-27 10:45:00,50.84,50.84,50.72,50.78,81800.0,41.8879,41.8879,41.789,41.8384,81800.0
2011-07-27 10:50:00,50.77,50.85,50.73,50.84,97400.0,41.8302,41.8961,41.7972,41.8879,97400.0
2011-07-27 10:55:00,50.82,50.82,50.7,50.74,49000.0,41.8714,41.8714,41.7725,41.8055,49000.0
2011-07-27 11:00:00,50.74,50.75,50.66,50.67,43900.0,41.8055,41.8137,41.7395,41.7478,43900.0
2011-07-27 11:05:00,50.68,50.75,50.66,50.71,31900.0,41.756,41.8137,41.7395,41.7807,31900.0
2011-07-27 11:10:00,50.72,50.79,50.71,50.78,42700.0,41.789,41.8467,41.7807,41.8384,42700.0
2011-07-27 11:15:00,50.78,50.86,50.78,50.84,48500.0,41.8384,41.9043,41.8384,41.8879,48500.0
2011-07-27 11:20:00,50.85,50.85,50.81,50.81,27600.0,41.8961,41.8961,41.8631,41.8631,27600.0
2011-07-27 11:25:00,50.82,50.96,50.82,50.96,51400.0,41.8714,41.9867,41.8714,41.9867,51400.0
2011-07-27 11:30:00,50.96,51.02,50.95,50.95,113900.0,41.9867,42.0362,41.9785,41.9785,113900.0
2011-07-27 11:35:00,50.95,50.96,50.81,50.87,68500.0,41.9785,41.9867,41.8631,41.9126,68500.0
2011-07-27 11:40:00,50.88,50.94,50.87,50.9,32700.0,41.9208,41.9702,41.9126,41.9373,32700.0
2011-07-27 11:45:00,50.91,50.91,50.83,50.86,29500.0,41.9455,41.9455,41.8796,41.9043,29500.0
2011-07-27 11:50:00,50.85,50.87,50.72,50.83,42400.0,41.8961,41.9126,41.789,41.8796,42400.0
2011-07-27 11:55:00,50.84,50.89,50.79,50.87,25000.0,41.8879,41.929,41.8467,41.9126,25000.0
2011-07-27 12:00:00,50.88,50.92,50.85,50.89,19700.0,41.9208,41.9538,41.8961,41.929,19700.0
2011-07-27 12:05:00,50.9,50.94,50.86,50.87,39100.0,41.9373,41.9702,41.9043,41.9126,39100.0
2011-07-27 12:10:00,50.88,51.0,50.87,50.96,34600.0,41.9208,42.0197,41.9126,41.9867,34600.0
2011-07-27 12:15:00,50.96,50.97,50.89,50.89,10000.0,41.9867,41.995,41.929,41.929,10000.0
2011-07-27 12:20:00,50.9,50.91,50.77,50.79,36700.0,41.9373,41.9455,41.8302,41.8467,36700.0
2011-07-27 12:25:00,50.79,50.83,50.76,50.82,19300.0,41.8467,41.8796,41.8219,41.8714,19300.0
2011-07-27 12:30:00,50.82,50.84,50.79,50.8,31700.0,41.8714,41.8879,41.8467,41.8549,31700.0
2011-07-27 12:35:00,50.79,50.82,50.78,50.82,22400.0,41.8467,41.8714,41.8384,41.8714,22400.0
2011-07-27 12:40:00,50.83,50.93,50.82,50.91,25900.0,41.8796,41.962,41.8714,41.9455,25900.0
2011-07-27 12:45:00,50.9,50.98,50.9,50.9,27100.0,41.9373,42.0032,41.9373,41.9373,27100.0
2011-07-27 12:50:00,50.9,50.95,50.88,50.9,29500.0,41.9373,41.9785,41.9208,41.9373,29500.0
2011-07-27 12:55:00,50.9,50.93,50.85,50.85,26200.0,41.9373,41.962,41.8961,41.8961,26200.0
2011-07-27 13:00:00,50.86,50.9,50.85,50.89,29300.0,41.9043,41.9373,41.8961,41.929,29300.0
2011-07-27 13:05:00,50.89,50.99,50.85,50.97,44900.0,41.929,42.0114,41.8961,41.995,44900.0
2011-07-27 13:10:00,50.97,50.99,50.92,50.95,31500.0,41.995,42.0114,41.9538,41.9785,31500.0
2011-07-27 13:15:00,50.96,50.96,50.9,50.94,38400.0,41.9867,41.9867,41.9373,41.9702,38400.0
2011-07-27 13:20:00,50.95,50.95,50.85,50.88,28900.0,41.9785,41.9785,41.8961,41.9208,28900.0
2011-07-27 13:25:00,50.88,50.92,50.87,50.9,30600.0,41.9208,41.9538,41.9126,41.9373,30600.0
2011-07-27 13:30:00,50.9,50.96,50.9,50.93,44800.0,41.9373,41.9867,41.9373,41.962,44800.0
2011-07-27 13:35:00,50.94,50.94,50.9,50.92,19200.0,41.9702,41.9702,41.9373,41.9538,19200.0
2011-07-27 13:40:00,50.92,51.02,50.92,51.01,20200.0,41.9538,42.0362,41.9538,42.0279,20200.0
2011-07-27 13:45:00,51.01,51.03,50.93,50.94,23800.0,42.0279,42.0444,41.962,41.9702,23800.0
2011-07-27 13:50:00,50.94,50.98,50.93,50.95,19700.0,41.9702,42.0032,41.962,41.9785,19700.0
2011-07-27 13:55:00,50.96,50.97,50.9,50.9,20100.0,41.9867,41.995,41.9373,41.9373,20100.0
2011-07-27 14:00:00,50.9,50.92,50.83,50.89,34800.0,41.9373,41.9538,41.8796,41.929,34800.0
2011-07-27 14:05:00,50.89,50.92,50.85,50.91,18900.0,41.929,41.9538,41.8961,41.9455,18900.0
2011-07-27 14:10:00,50.91,50.92,50.89,50.92,20500.0,41.9455,41.9538,41.929,41.9538,20500.0
2011-07-27 14:15:00,50.93,50.98,50.93,50.96,35400.0,41.962,42.0032,41.962,41.9867,35400.0
2011-07-27 14:20:00,50.96,51.01,50.96,51.0,23700.0,41.9867,42.0279,41.9867,42.0197,23700.0
2011-07-27 14:25:00,50.99,51.0,50.9,50.9,61800.0,42.0114,42.0197,41.9373,41.9373,61800.0
2011-07-27 14:30:00,50.89,50.89,50.84,50.86,30300.0,41.929,41.929,41.8879,41.9043,30300.0
2011-07-27 14:35:00,50.85,50.85,50.72,50.77,77300.0,41.8961,41.8961,41.789,41.8302,77300.0
2011-07-27 14:40:00,50.76,50.77,50.63,50.66,57700.0,41.8219,41.8302,41.7148,41.7395,57700.0
2011-07-27 14:45:00,50.67,50.74,50.67,50.73,27100.0,41.7478,41.8055,41.7478,41.7972,27100.0
2011-07-27 14:50:00,50.74,50.74,50.64,50.67,31900.0,41.8055,41.8055,41.7231,41.7478,31900.0
2011-07-27 14:55:00,50.67,50.72,50.64,50.72,47700.0,41.7478,41.789,41.7231,41.789,47700.0
2011-07-27 15:00:00,50.71,50.76,50.68,50.68,65800.0,41.7807,41.8219,41.756,41.756,65800.0
2011-07-27 15:05:00,50.68,50.69,50.61,50.62,38400.0,41.756,41.7643,41.6984,41.7066,38400.0
2011-07-27 15:10:00,50.62,50.66,50.6,50.62,66000.0,41.7066,41.7395,41.6901,41.7066,66000.0
2011-07-27 15:15:00,50.62,50.66,50.58,50.62,73900.0,41.7066,41.7395,41.6736,41.7066,73900.0
2011-07-27 15:20:00,50.63,50.63,50.47,50.53,68200.0,41.7148,41.7148,41.583,41.6324,68200.0
2011-07-27 15:25:00,50.52,50.6,50.51,50.58,71100.0,41.6242,41.6901,41.616,41.6736,71100.0
2011-07-27 15:30:00,50.58,50.71,50.58,50.7,70600.0,41.6736,41.7807,41.6736,41.7725,70600.0
2011-07-27 15:35:00,50.7,50.7,50.62,50.64,94700.0,41.7725,41.7725,41.7066,41.7231,94700.0
2011-07-27 15:40:00,50.64,50.65,50.51,50.52,136000.0,41.7231,41.7313,41.616,41.6242,136000.0
2011-07-27 15:45:00,50.51,50.54,50.44,50.45,172600.0,41.616,41.6407,41.5583,41.5665,172600.0
2011-07-27 15:50:00,50.45,50.57,50.41,50.56,275500.0,41.5665,41.6654,41.5336,41.6572,275500.0
2011-07-27 15:55:00,50.57,50.59,50.48,50.49,464800.0,41.6654,41.6819,41.5912,41.5995,464800.0
2011-07-28 09:30:00,50.6,51.0,50.6,50.91,83900.0,41.6901,42.0197,41.6901,41.9455,83900.0
2011-07-28 09:35:00,50.89,50.95,50.55,50.6,60600.0,41.929,41.9785,41.6489,41.6901,60600.0
2011-07-28 09:40:00,50.6,50.62,50.44,50.5,36800.0,41.6901,41.7066,41.5583,41.6077,36800.0
2011-07-28 09:45:00,50.5,50.71,50.49,50.66,32300.0,41.6077,41.7807,41.5995,41.7395,32300.0
2011-07-28 09:50:00,50.64,50.73,50.59,50.73,24500.0,41.7231,41.7972,41.6819,41.7972,24500.0
2011-07-28 09:55:00,50.73,50.73,50.58,50.67,28700.0,41.7972,41.7972,41.6736,41.7478,28700.0
2011-07-28 10:00:00,50.68,50.71,50.51,50.66,48200.0,41.756,41.7807,41.616,41.7395,48200.0
2011-07-28 10:05:00,50.65,50.74,50.61,50.72,42000.0,41.7313,41.8055,41.6984,41.789,42000.0
2011-07-28 10:10:00,50.73,50.81,50.7,50.76,31200.0,41.7972,41.8631,41.7725,41.8219,31200.0
2011-07-28 10:15:00,50.76,50.9,50.76,50.81,19000.0,41.8219,41.9373,41.8219,41.8631,19000.0
2011-07-28 10:20:00,50.8,50.81,50.66,50.71,46800.0,41.8549,41.8631,41.7395,41.7807,46800.0
2011-07-28 10:25:00,50.7,50.73,50.59,50.61,47100.0,41.7725,41.7972,41.6819,41.6984,47100.0
2011-07-28 10:30:00,50.61,50.71,50.61,50.69,37600.0,41.6984,41.7807,41.6984,41.7643,37600.0
2011-07-28 10:35:00,50.7,50.8,50.67,50.77,58800.0,41.7725,41.8549,41.7478,41.8302,58800.0
2011-07-28 10:40:00,50.78,50.9,50.76,50.85,42700.0,41.8384,41.9373,41.8219,41.8961,42700.0
2011-07-28 10:45:00,50.85,50.9,50.81,50.9,33100.0,41.8961,41.9373,41.8631,41.9373,33100.0
2011-07-28 10:50:00,50.89,50.98,50.85,50.91,42900.0,41.929,42.0032,41.8961,41.9455,42900.0
2011-07-28 10:55:00,50.91,51.02,50.9,51.02,67200.0,41.9455,42.0362,41.9373,42.0362,67200.0
2011-07-28 11:00:00,51.01,51.06,50.93,51.05,102900.0,42.0279,42.0691,41.962,42.0609,102900.0
2011-07-28 11:05:00,51.04,51.21,51.04,51.2,128900.0,42.0526,42.1927,42.0526,42.1845,128900.0
2011-07-28 11:10:00,51.2,51.2,51.1,51.16,33000.0,42.1845,42.1845,42.1021,42.1515,33000.0
2011-07-28 11:15:00,51.16,51.19,51.13,51.17,59000.0,42.1515,42.1762,42.1268,42.1597,59000.0
2011-07-28 11:20:00,51.17,51.25,51.15,51.22,40800.0,42.1597,42.2257,42.1433,42.2009,40800.0
2011-07-28 11:25:00,51.22,51.27,51.2,51.22,23100.0,42.2009,42.2421,42.1845,42.2009,23100.0
2011-07-28 11:30:00,51.22,51.23,51.19,51.22,14500.0,42.2009,42.2092,42.1762,42.2009,14500.0
2011-07-28 11:35:00,51.22,51.23,51.19,51.22,29200.0,42.2009,42.2092,42.1762,42.2009,29200.0
2011-07-28 11:40:00,51.22,51.27,51.21,51.24,27700.0,42.2009,42.2421,42.1927,42.2174,27700.0
2011-07-28 11:45:00,51.25,51.26,51.16,51.16,38300.0,42.2257,42.2339,42.1515,42.1515,38300.0
2011-07-28 11:50:00,51.17,51.22,51.14,51.21,26800.0,42.1597,42.2009,42.135,42.1927,26800.0
2011-07-28 11:55:00,51.21,51.26,51.19,51.26,26600.0,42.1927,42.2339,42.1762,42.2339,26600.0
2011-07-28 12:00:00,51.26,51.27,51.22,51.25,31200.0,42.2339,42.2421,42.2009,42.2257,31200.0
2011-07-28 12:05:00,51.24,51.28,51.24,51.28,32300.0,42.2174,42.2504,42.2174,42.2504,32300.0
2011-07-28 12:10:00,51.27,51.28,51.13,51.13,60300.0,42.2421,42.2504,42.1268,42.1268,60300.0
2011-07-28 12:15:00,51.14,51.14,51.04,51.04,53100.0,42.135,42.135,42.0526,42.0526,53100.0
2011-07-28 12:20:00,51.05,51.09,51.04,51.08,24400.0,42.0609,42.0938,42.0526,42.0856,24400.0
2011-07-28 12:25:00,51.08,51.09,51.04,51.05,22300.0,42.0856,42.0938,42.0526,42.0609,22300.0
2011-07-28 12:30:00,51.05,51.07,51.03,51.04,18700.0,42.0609,42.0774,42.0444,42.0526,18700.0
2011-07-28 12:35:00,51.05,51.08,51.0,51.05,55600.0,42.0609,42.0856,42.0197,42.0609,55600.0
2011-07-28 12:40:00,51.05,51.1,51.05,51.08,50800.0,42.0609,42.1021,42.0609,42.0856,50800.0
2011-07-28 12:45:00,51.08,51.11,51.06,51.11,21000.0,42.0856,42.1103,42.0691,42.1103,21000.0
2011-07-28 12:50:00,51.11,51.16,51.08,51.16,52700.0,42.1103,42.1515,42.0856,42.1515,52700.0
2011-07-28 12:55:00,51.16,51.17,51.13,51.16,16100.0,42.1515,42.1597,42.1268,42.1515,16100.0
2011-07-28 13:00:00,51.16,51.17,51.11,51.13,35900.0,42.1515,42.1597,42.1103,42.1268,35900.0
2011-07-28 13:05:00,51.13,51.15,51.12,51.13,9500.0,42.1268,42.1433,42.1185,42.1268,9500.0
2011-07-28 13:10:00,51.12,51.17,51.09,51.1,27100.0,42.1185,42.1597,42.0938,42.1021,27100.0
2011-07-28 13:15:00,51.1,51.14,51.05,51.05,20800.0,42.1021,42.135,42.0609,42.0609,20800.0
2011-07-28 13:20:00,51.05,51.06,50.98,51.02,35600.0,42.0609,42.0691,42.0032,42.0362,35600.0
2011-07-28 13:25:00,51.02,51.11,51.01,51.1,41800.0,42.0362,42.1103,42.0279,42.1021,41800.0
2011-07-28 13:30:00,51.1,51.11,51.05,51.06,42800.0,42.1021,42.1103,42.0609,42.0691,42800.0
2011-07-28 13:35:00,51.07,51.12,51.06,51.08,24900.0,42.0774,42.1185,42.0691,42.0856,24900.0
2011-07-28 13:40:00,51.08,51.15,51.05,51.08,27400.0,42.0856,42.1433,42.0609,42.0856,27400.0
2011-07-28 13:45:00,51.08,51.11,51.04,51.11,29500.0,42.0856,42.1103,42.0526,42.1103,29500.0
2011-07-28 13:50:00,51.1,51.16,51.09,51.12,19900.0,42.1021,42.1515,42.0938,42.1185,19900.0
2011-07-28 13:55:00,51.11,51.13,51.08,51.09,14900.0,42.1103,42.1268,42.0856,42.0938,14900.0
2011-07-28 14:00:00,51.09,51.11,51.07,51.07,23000.0,42.0938,42.1103,42.0774,42.0774,23000.0
2011-07-28 14:05:00,51.07,51.07,51.0,51.01,25800.0,42.0774,42.0774,42.0197,42.0279,25800.0
2011-07-28 14:10:00,51.0,51.01,50.94,51.0,29000.0,42.0197,42.0279,41.9702,42.0197,29000.0
2011-07-28 14:15:00,50.98,51.0,50.93,50.94,28200.0,42.0032,42.0197,41.962,41.9702,28200.0
2011-07-28 14:20:00,50.94,50.98,50.93,50.94,28800.0,41.9702,42.0032,41.962,41.9702,28800.0
2011-07-28 14:25:00,50.94,50.94,50.86,50.92,38500.0,41.9702,41.9702,41.9043,41.9538,38500.0
2011-07-28 14:30:00,50.91,50.93,50.84,50.89,41900.0,41.9455,41.962,41.8879,41.929,41900.0
2011-07-28 14:35:00,50.89,50.89,50.83,50.85,20600.0,41.929,41.929,41.8796,41.8961,20600.0
2011-07-28 14:40:00,50.85,50.97,50.85,50.93,39200.0,41.8961,41.995,41.8961,41.962,39200.0
2011-07-28 14:45:00,50.93,50.99,50.91,50.99,36800.0,41.962,42.0114,41.9455,42.0114,36800.0
2011-07-28 14:50:00,50.98,51.07,50.97,51.06,65100.0,42.0032,42.0774,41.995,42.0691,65100.0
2011-07-28 14:55:00,51.06,51.07,50.98,51.02,37200.0,42.0691,42.0774,42.0032,42.0362,37200.0
2011-07-28 15:00:00,51.01,51.03,50.92,50.92,30200.0,42.0279,42.0444,41.9538,41.9538,30200.0
2011-07-28 15:05:00,50.92,50.98,50.88,50.89,40400.0,41.9538,42.0032,41.9208,41.929,40400.0
2011-07-28 15:10:00,50.89,50.92,50.87,50.88,33400.0,41.929,41.9538,41.9126,41.9208,33400.0
2011-07-28 15:15:00,50.88,50.88,50.8,50.85,37200.0,41.9208,41.9208,41.8549,41.8961,37200.0
2011-07-28 15:20:00,50.85,50.85,50.76,50.76,42100.0,41.8961,41.8961,41.8219,41.8219,42100.0
2011-07-28 15:25:00,50.76,50.81,50.7,50.72,60100.0,41.8219,41.8631,41.7725,41.789,60100.0
2011-07-28 15:30:00,50.71,50.76,50.65,50.66,68400.0,41.7807,41.8219,41.7313,41.7395,68400.0
2011-07-28 15:35:00,50.66,50.74,50.66,50.69,68700.0,41.7395,41.8055,41.7395,41.7643,68700.0
2011-07-28 15:40:00,50.68,50.68,50.52,50.55,147300.0,41.756,41.756,41.6242,41.6489,147300.0
2011-07-28 15:45:00,50.54,50.6,50.47,50.49,126500.0,41.6407,41.6901,41.583,41.5995,126500.0
2011-07-28 15:50:00,50.5,50.6,50.49,50.6,122400.0,41.6077,41.6901,41.5995,41.6901,122400.0
2011-07-28 15:55:00,50.59,50.6,50.51,50.56,335400.0,41.6819,41.6901,41.616,41.6572,335400.0
2011-07-29 09:30:00,49.99,50.17,49.92,50.12,175800.0,41.1875,41.3358,41.1298,41.2946,175800.0
2011-07-29 09:35:00,50.13,50.14,49.54,49.7,196900.0,41.3029,41.3111,40.8168,40.9486,196900.0
2011-07-29 09:40:00,49.68,49.83,49.65,49.65,63600.0,40.9321,41.0557,40.9074,40.9074,63600.0
2011-07-29 09:45:00,49.65,49.82,49.59,49.8,79400.0,40.9074,41.0475,40.858,41.031,79400.0
2011-07-29 09:50:00,49.81,49.88,49.7,49.86,59400.0,41.0392,41.0969,40.9486,41.0804,59400.0
2011-07-29 09:55:00,49.86,49.96,49.78,49.79,74000.0,41.0804,41.1628,41.0145,41.0227,74000.0
2011-07-29 10:00:00,49.79,49.79,49.65,49.76,95700.0,41.0227,41.0227,40.9074,40.998,95700.0
2011-07-29 10:05:00,49.77,49.92,49.72,49.72,76800.0,41.0063,41.1298,40.9651,40.9651,76800.0
2011-07-29 10:10:00,49.73,49.74,49.59,49.62,149600.0,40.9733,40.9815,40.858,40.8827,149600.0
2011-07-29 10:15:00,49.62,49.69,49.55,49.59,103000.0,40.8827,40.9403,40.825,40.858,103000.0
2011-07-29 10:20:00,49.58,49.85,49.58,49.8,111900.0,40.8497,41.0722,40.8497,41.031,111900.0
2011-07-29 10:25:00,49.79,49.8,49.65,49.76,88300.0,41.0227,41.031,40.9074,40.998,88300.0
2011-07-29 10:30:00,49.76,49.77,49.63,49.73,160300.0,40.998,41.0063,40.8909,40.9733,160300.0
2011-07-29 10:35:00,49.72,49.82,49.67,49.8,106000.0,40.9651,41.0475,40.9239,41.031,106000.0
2011-07-29 10:40:00,49.8,49.8,49.67,49.74,83900.0,41.031,41.031,40.9239,40.9815,83900.0
2011-07-29 10:45:00,49.75,49.96,49.65,49.95,123600.0,40.9898,41.1628,40.9074,41.1546,123600.0
2011-07-29 10:50:00,49.95,50.14,49.9,50.13,137200.0,41.1546,41.3111,41.1134,41.3029,137200.0
2011-07-29 10:55:00,50.13,50.29,50.13,50.2,205600.0,41.3029,41.4347,41.3029,41.3605,205600.0
2011-07-29 11:00:00,50.21,50.24,50.16,50.21,48500.0,41.3688,41.3935,41.3276,41.3688,48500.0
2011-07-29 11:05:00,50.2,50.37,50.15,50.29,157400.0,41.3605,41.5006,41.3194,41.4347,157400.0
2011-07-29 11:10:00,50.29,50.36,50.2,50.22,67500.0,41.4347,41.4924,41.3605,41.377,67500.0
2011-07-29 11:15:00,50.22,50.32,50.19,50.3,64700.0,41.377,41.4594,41.3523,41.4429,64700.0
2011-07-29 11:20:00,50.3,50.35,50.24,50.32,40100.0,41.4429,41.4841,41.3935,41.4594,40100.0
2011-07-29 11:25:00,50.33,50.34,50.14,50.15,43700.0,41.4677,41.4759,41.3111,41.3194,43700.0
2011-07-29 11:30:00,50.14,50.26,50.14,50.22,37600.0,41.3111,41.41,41.3111,41.377,37600.0
2011-07-29 11:35:00,50.22,50.23,50.16,50.18,34900.0,41.377,41.3853,41.3276,41.3441,34900.0
2011-07-29 11:40:00,50.18,50.31,50.18,50.26,69100.0,41.3441,41.4512,41.3441,41.41,69100.0
2011-07-29 11:45:00,50.27,50.3,50.12,50.17,51100.0,41.4182,41.4429,41.2946,41.3358,51100.0
2011-07-29 11:50:00,50.17,50.25,50.14,50.22,35200.0,41.3358,41.4017,41.3111,41.377,35200.0
2011-07-29 11:55:00,50.21,50.26,50.15,50.17,59300.0,41.3688,41.41,41.3194,41.3358,59300.0
2011-07-29 12:00:00,50.16,50.2,50.05,50.08,73400.0,41.3276,41.3605,41.237,41.2617,73400.0
2011-07-29 12:05:00,50.08,50.11,50.02,50.11,69800.0,41.2617,41.2864,41.2122,41.2864,69800.0
2011-07-29 12:10:00,50.11,50.12,49.98,50.01,55200.0,41.2864,41.2946,41.1793,41.204,55200.0
2011-07-29 12:15:00,50.01,50.12,49.97,50.09,83100.0,41.204,41.2946,41.171,41.2699,83100.0
2011-07-29 12:20:00,50.08,50.08,50.01,50.07,56000.0,41.2617,41.2617,41.204,41.2534,56000.0
2011-07-29 12:25:00,50.08,50.13,50.05,50.06,26000.0,41.2617,41.3029,41.237,41.2452,26000.0
2011-07-29 12:30:00,50.07,50.14,50.03,50.05,40800.0,41.2534,41.3111,41.2205,41.237,40800.0
2011-07-29 12:35:00,50.06,50.2,50.06,50.16,37300.0,41.2452,41.3605,41.2452,41.3276,37300.0
2011-07-29 12:40:00,50.15,50.23,50.14,50.23,19400.0,41.3194,41.3853,41.3111,41.3853,19400.0
2011-07-29 12:45:00,50.22,50.23,50.07,50.07,63800.0,41.377,41.3853,41.2534,41.2534,63800.0
2011-07-29 12:50:00,50.08,50.11,50.01,50.01,53400.0,41.2617,41.2864,41.204,41.204,53400.0
2011-07-29 12:55:00,50.0,50.08,49.99,50.02,34900.0,41.1958,41.2617,41.1875,41.2122,34900.0
2011-07-29 13:00:00,50.02,50.08,49.99,50.0,46400.0,41.2122,41.2617,41.1875,41.1958,46400.0
2011-07-29 13:05:00,50.0,50.08,49.98,50.08,36500.0,41.1958,41.2617,41.1793,41.2617,36500.0
2011-07-29 13:10:00,50.08,50.08,50.0,50.01,27400.0,41.2617,41.2617,41.1958,41.204,27400.0
2011-07-29 13:15:00,50.02,50.02,49.96,49.98,30000.0,41.2122,41.2122,41.1628,41.1793,30000.0
2011-07-29 13:20:00,49.98,50.02,49.98,50.01,49300.0,41.1793,41.2122,41.1793,41.204,49300.0
2011-07-29 13:25:00,50.02,50.02,49.97,49.98,36400.0,41.2122,41.2122,41.171,41.1793,36400.0
2011-07-29 13:30:00,49.98,50.02,49.96,49.99,48800.0,41.1793,41.2122,41.1628,41.1875,48800.0
2011-07-29 13:35:00,49.98,50.02,49.96,50.0,43000.0,41.1793,41.2122,41.1628,41.1958,43000.0
2011-07-29 13:40:00,50.0,50.0,49.95,49.99,40400.0,41.1958,41.1958,41.1546,41.1875,40400.0
2011-07-29 13:45:00,49.99,50.01,49.95,49.96,40200.0,41.1875,41.204,41.1546,41.1628,40200.0
2011-07-29 13:50:00,49.96,50.0,49.94,49.96,40900.0,41.1628,41.1958,41.1463,41.1628,40900.0
2011-07-29 13:55:00,49.95,50.02,49.95,49.99,51200.0,41.1546,41.2122,41.1546,41.1875,51200.0
2011-07-29 14:00:00,50.0,50.01,49.95,50.0,56900.0,41.1958,41.204,41.1546,41.1958,56900.0
2011-07-29 14:05:00,50.0,50.08,50.0,50.03,61700.0,41.1958,41.2617,41.1958,41.2205,61700.0
2011-07-29 14:10:00,50.03,50.06,50.02,50.04,36300.0,41.2205,41.2452,41.2122,41.2287,36300.0
2011-07-29 14:15:00,50.05,50.07,50.0,50.0,47200.0,41.237,41.2534,41.1958,41.1958,47200.0
2011-07-29 14:20:00,50.0,50.02,49.95,50.01,46000.0,41.1958,41.2122,41.1546,41.204,46000.0
2011-07-29 14:25:00,50.02,50.04,49.97,50.03,32400.0,41.2122,41.2287,41.171,41.2205,32400.0
2011-07-29 14:30:00,50.04,50.1,50.02,50.08,40100.0,41.2287,41.2782,41.2122,41.2617,40100.0
2011-07-29 14:35:00,50.08,50.2,50.07,50.19,47900.0,41.2617,41.3605,41.2534,41.3523,47900.0
2011-07-29 14:40:00,50.19,50.22,50.11,50.12,77400.0,41.3523,41.377,41.2864,41.2946,77400.0
2011-07-29 14:45:00,50.13,50.16,50.12,50.16,28400.0,41.3029,41.3276,41.2946,41.3276,28400.0
2011-07-29 14:50:00,50.17,50.2,50.15,50.18,37300.0,41.3358,41.3605,41.3194,41.3441,37300.0
2011-07-29 14:55:00,50.19,50.23,50.08,50.09,40000.0,41.3523,41.3853,41.2617,41.2699,40000.0
2011-07-29 15:00:00,50.09,50.11,50.02,50.07,56600.0,41.2699,41.2864,41.2122,41.2534,56600.0
2011-07-29 15:05:00,50.07,50.1,50.07,50.09,34200.0,41.2534,41.2782,41.2534,41.2699,34200.0
2011-07-29 15:10:00,50.1,50.14,50.05,50.08,65900.0,41.2782,41.3111,41.237,41.2617,65900.0
2011-07-29 15:15:00,50.08,50.16,50.08,50.11,64300.0,41.2617,41.3276,41.2617,41.2864,64300.0
2011-07-29 15:20:00,50.12,50.14,50.03,50.03,44600.0,41.2946,41.3111,41.2205,41.2205,44600.0
2011-07-29 15:25:00,50.03,50.06,49.99,50.06,47100.0,41.2205,41.2452,41.1875,41.2452,47100.0
2011-07-29 15:30:00,50.06,50.06,49.97,50.02,70300.0,41.2452,41.2452,41.171,41.2122,70300.0
2011-07-29 15:35:00,50.03,50.09,50.0,50.09,74200.0,41.2205,41.2699,41.1958,41.2699,74200.0
2011-07-29 15:40:00,50.08,50.16,50.08,50.12,117600.0,41.2617,41.3276,41.2617,41.2946,117600.0
2011-07-29 15:45:00,50.11,50.12,49.95,50.0,206700.0,41.2864,41.2946,41.1546,41.1958,206700.0
2011-07-29 15:50:00,50.0,50.08,49.97,50.08,268600.0,41.1958,41.2617,41.171,41.2617,268600.0
2011-07-29 15:55:00,50.07,50.19,50.05,50.06,447000.0,41.2534,41.3523,41.237,41.2452,447000.0
2011-08-01 09:30:00,50.5,50.61,50.36,50.38,202900.0,41.6077,41.6984,41.4924,41.5089,202900.0
2011-08-01 09:35:00,50.38,50.4,50.11,50.19,82300.0,41.5089,41.5253,41.2864,41.3523,82300.0
2011-08-01 09:40:00,50.19,50.23,50.06,50.2,67800.0,41.3523,41.3853,41.2452,41.3605,67800.0
2011-08-01 09:45:00,50.18,50.26,50.09,50.14,68200.0,41.3441,41.41,41.2699,41.3111,68200.0
2011-08-01 09:50:00,50.14,50.18,50.02,50.15,69900.0,41.3111,41.3441,41.2122,41.3194,69900.0
2011-08-01 09:55:00,50.16,50.16,49.99,50.03,70000.0,41.3276,41.3276,41.1875,41.2205,70000.0
2011-08-01 10:00:00,50.01,50.02,49.28,49.4,237200.0,41.204,41.2122,40.6025,40.7014,237200.0
2011-08-01 10:05:00,49.39,49.72,49.36,49.65,110000.0,40.6932,40.9651,40.6685,40.9074,110000.0
2011-08-01 10:10:00,49.65,49.72,49.48,49.59,84700.0,40.9074,40.9651,40.7673,40.858,84700.0
2011-08-01 10:15:00,49.59,49.73,49.56,49.7,61600.0,40.858,40.9733,40.8332,40.9486,61600.0
2011-08-01 10:20:00,49.72,49.83,49.65,49.73,55800.0,40.9651,41.0557,40.9074,40.9733,55800.0
2011-08-01 10:25:00,49.74,49.79,49.66,49.72,48000.0,40.9815,41.0227,40.9156,40.9651,48000.0
2011-08-01 10:30:00,49.7,49.84,49.67,49.77,53100.0,40.9486,41.0639,40.9239,41.0063,53100.0
2011-08-01 10:35:00,49.78,49.83,49.73,49.8,32100.0,41.0145,41.0557,40.9733,41.031,32100.0
2011-08-01 10:40:00,49.82,49.87,49.78,49.86,29200.0,41.0475,41.0887,41.0145,41.0804,29200.0
2011-08-01 10:45:00,49.87,49.94,49.83,49.88,32300.0,41.0887,41.1463,41.0557,41.0969,32300.0
2011-08-01 10:50:00,49.9,49.91,49.78,49.79,22300.0,41.1134,41.1216,41.0145,41.0227,22300.0
2011-08-01 10:55:00,49.79,49.84,49.73,49.79,35200.0,41.0227,41.0639,40.9733,41.0227,35200.0
2011-08-01 11:00:00,49.77,49.79,49.66,49.71,73000.0,41.0063,41.0227,40.9156,40.9568,73000.0
2011-08-01 11:05:00,49.72,49.75,49.62,49.75,33600.0,40.9651,40.9898,40.8827,40.9898,33600.0
2011-08-01 11:10:00,49.74,49.79,49.65,49.78,26600.0,40.9815,41.0227,40.9074,41.0145,26600.0
2011-08-01 11:15:00,49.79,49.82,49.74,49.74,21400.0,41.0227,41.0475,40.9815,40.9815,21400.0
2011-08-01 11:20:00,49.75,49.87,49.75,49.83,13500.0,40.9898,41.0887,40.9898,41.0557,13500.0
2011-08-01 11:25:00,49.81,49.91,49.78,49.86,28600.0,41.0392,41.1216,41.0145,41.0804,28600.0
2011-08-01 11:30:00,49.83,49.84,49.61,49.66,58400.0,41.0557,41.0639,40.8744,40.9156,58400.0
2011-08-01 11:35:00,49.66,49.68,49.41,49.53,155400.0,40.9156,40.9321,40.7097,40.8085,155400.0
2011-08-01 11:40:00,49.53,49.57,49.45,49.55,44500.0,40.8085,40.8415,40.7426,40.825,44500.0
2011-08-01 11:45:00,49.55,49.64,49.51,49.59,39400.0,40.825,40.8992,40.792,40.858,39400.0
2011-08-01 11:50:00,49.58,49.61,49.54,49.59,23700.0,40.8497,40.8744,40.8168,40.858,23700.0
2011-08-01 11:55:00,49.58,49.59,49.48,49.54,40400.0,40.8497,40.858,40.7673,40.8168,40400.0
2011-08-01 12:00:00,49.55,49.67,49.53,49.67,35500.0,40.825,40.9239,40.8085,40.9239,35500.0
2011-08-01 12:05:00,49.66,49.67,49.57,49.67,27500.0,40.9156,40.9239,40.8415,40.9239,27500.0
2011-08-01 12:10:00,49.67,49.71,49.64,49.65,25600.0,40.9239,40.9568,40.8992,40.9074,25600.0
2011-08-01 12:15:00,49.66,49.7,49.57,49.61,35700.0,40.9156,40.9486,40.8415,40.8744,35700.0
2011-08-01 12:20:00,49.62,49.69,49.54,49.61,59100.0,40.8827,40.9403,40.8168,40.8744,59100.0
2011-08-01 12:25:00,49.62,49.68,49.61,49.65,44200.0,40.8827,40.9321,40.8744,40.9074,44200.0
2011-08-01 12:30:00,49.64,49.66,49.57,49.62,13500.0,40.8992,40.9156,40.8415,40.8827,13500.0
2011-08-01 12:35:00,49.61,49.69,49.59,49.68,20700.0,40.8744,40.9403,40.858,40.9321,20700.0
2011-08-01 12:40:00,49.67,49.69,49.63,49.69,22000.0,40.9239,40.9403,40.8909,40.9403,22000.0
2011-08-01 12:45:00,49.68,49.77,49.64,49.76,21600.0,40.9321,41.0063,40.8992,40.998,21600.0
2011-08-01 12:50:00,49.76,49.8,49.75,49.78,19800.0,40.998,41.031,40.9898,41.0145,19800.0
2011-08-01 12:55:00,49.78,49.83,49.75,49.83,45300.0,41.0145,41.0557,40.9898,41.0557,45300.0
2011-08-01 13:00:00,49.81,49.84,49.76,49.81,23900.0,41.0392,41.0639,40.998,41.0392,23900.0
2011-08-01 13:05:00,49.8,49.8,49.72,49.77,82000.0,41.031,41.031,40.9651,41.0063,82000.0
2011-08-01 13:10:00,49.77,49.8,49.74,49.79,30400.0,41.0063,41.031,40.9815,41.0227,30400.0
2011-08-01 13:15:00,49.78,49.84,49.77,49.83,24000.0,41.0145,41.0639,41.0063,41.0557,24000.0
2011-08-01 13:20:00,49.83,49.86,49.83,49.84,16400.0,41.0557,41.0804,41.0557,41.0639,16400.0
2011-08-01 13:25:00,49.84,49.9,49.79,49.79,25300.0,41.0639,41.1134,41.0227,41.0227,25300.0
2011-08-01 13:30:00,49.81,49.89,49.81,49.86,22100.0,41.0392,41.1051,41.0392,41.0804,22100.0
2011-08-01 13:35:00,49.86,49.91,49.82,49.89,29000.0,41.0804,41.1216,41.0475,41.1051,29000.0
2011-08-01 13:40:00,49.89,49.93,49.86,49.91,29100.0,41.1051,41.1381,41.0804,41.1216,29100.0
2011-08-01 13:45:00,49.9,49.91,49.83,49.84,21300.0,41.1134,41.1216,41.0557,41.0639,21300.0
2011-08-01 13:50:00,49.85,49.86,49.81,49.82,17000.0,41.0722,41.0804,41.0392,41.0475,17000.0
2011-08-01 13:55:00,49.81,49.83,49.77,49.8,20900.0,41.0392,41.0557,41.0063,41.031,20900.0
2011-08-01 14:00:00,49.8,49.8,49.75,49.75,32500.0,41.031,41.031,40.9898,40.9898,32500.0
2011-08-01 14:05:00,49.75,49.77,49.7,49.7,32200.0,40.9898,41.0063,40.9486,40.9486,32200.0
2011-08-01 14:10:00,49.71,49.76,49.68,49.69,50000.0,40.9568,40.998,40.9321,40.9403,50000.0
2011-08-01 14:15:00,49.71,49.76,49.66,49.76,29600.0,40.9568,40.998,40.9156,40.998,29600.0
2011-08-01 14:20:00,49.75,49.79,49.73,49.77,41400.0,40.9898,41.0227,40.9733,41.0063,41400.0
2011-08-01 14:25:00,49.75,49.79,49.72,49.77,28200.0,40.9898,41.0227,40.9651,41.0063,28200.0
2011-08-01 14:30:00,49.76,49.84,49.74,49.81,32800.0,40.998,41.0639,40.9815,41.0392,32800.0
2011-08-01 14:35:00,49.81,49.84,49.77,49.82,21000.0,41.0392,41.0639,41.0063,41.0475,21000.0
2011-08-01 14:40:00,49.83,49.88,49.8,49.88,48500.0,41.0557,41.0969,41.031,41.0969,48500.0
2011-08-01 14:45:00,49.88,49.97,49.88,49.9,43800.0,41.0969,41.171,41.0969,41.1134,43800.0
2011-08-01 14:50:00,49.9,49.97,49.84,49.95,33100.0,41.1134,41.171,41.0639,41.1546,33100.0
2011-08-01 14:55:00,49.96,50.01,49.94,50.01,55900.0,41.1628,41.204,41.1463,41.204,55900.0
2011-08-01 15:00:00,50.01,50.09,49.99,50.04,60700.0,41.204,41.2699,41.1875,41.2287,60700.0
2011-08-01 15:05:00,50.05,50.05,49.96,49.99,32800.0,41.237,41.237,41.1628,41.1875,32800.0
2011-08-01 15:10:00,49.99,50.01,49.93,50.0,34600.0,41.1875,41.204,41.1381,41.1958,34600.0
2011-08-01 15:15:00,50.0,50.01,49.89,49.99,43000.0,41.1958,41.204,41.1051,41.1875,43000.0
2011-08-01 15:20:00,49.99,50.09,49.97,50.07,47300.0,41.1875,41.2699,41.171,41.2534,47300.0
2011-08-01 15:25:00,50.07,50.13,50.05,50.06,37700.0,41.2534,41.3029,41.237,41.2452,37700.0
2011-08-01 15:30:00,50.06,50.06,49.91,49.92,69800.0,41.2452,41.2452,41.1216,41.1298,69800.0
2011-08-01 15:35:00,49.91,50.1,49.83,50.09,84800.0,41.1216,41.2782,41.0557,41.2699,84800.0
2011-08-01 15:40:00,50.09,50.13,50.0,50.0,110700.0,41.2699,41.3029,41.1958,41.1958,110700.0
2011-08-01 15:45:00,50.0,50.1,49.95,50.04,140200.0,41.1958,41.2782,41.1546,41.2287,140200.0
2011-08-01 15:50:00,50.04,50.11,49.87,49.94,162300.0,41.2287,41.2864,41.0887,41.1463,162300.0
2011-08-01 15:55:00,49.93,50.04,49.9,50.0,250900.0,41.1381,41.2287,41.1134,41.1958,250900.0
2011-08-02 09:30:00,49.39,49.84,49.39,49.84,146700.0,40.6932,41.0639,40.6932,41.0639,146700.0
2011-08-02 09:35:00,49.84,49.94,49.7,49.88,91100.0,41.0639,41.1463,40.9486,41.0969,91100.0
2011-08-02 09:40:00,49.9,49.97,49.82,49.83,72300.0,41.1134,41.171,41.0475,41.0557,72300.0
2011-08-02 09:45:00,49.83,49.89,49.78,49.81,61900.0,41.0557,41.1051,41.0145,41.0392,61900.0
2011-08-02 09:50:00,49.8,49.85,49.64,49.66,66900.0,41.031,41.0722,40.8992,40.9156,66900.0
2011-08-02 09:55:00,49.66,49.78,49.65,49.74,46000.0,40.9156,41.0145,40.9074,40.9815,46000.0
2011-08-02 10:00:00,49.74,49.8,49.64,49.66,71000.0,40.9815,41.031,40.8992,40.9156,71000.0
2011-08-02 10:05:00,49.67,49.68,49.55,49.58,89900.0,40.9239,40.9321,40.825,40.8497,89900.0
2011-08-02 10:10:00,49.58,49.65,49.57,49.59,71800.0,40.8497,40.9074,40.8415,40.858,71800.0
2011-08-02 10:15:00,49.59,49.6,49.5,49.55,73800.0,40.858,40.8662,40.7838,40.825,73800.0
2011-08-02 10:20:00,49.54,49.6,49.5,49.56,53800.0,40.8168,40.8662,40.7838,40.8332,53800.0
2011-08-02 10:25:00,49.54,49.56,49.41,49.47,85700.0,40.8168,40.8332,40.7097,40.7591,85700.0
2011-08-02 10:30:00,49.45,49.52,49.4,49.46,65900.0,40.7426,40.8003,40.7014,40.7508,65900.0
2011-08-02 10:35:00,49.46,49.6,49.45,49.53,94000.0,40.7508,40.8662,40.7426,40.8085,94000.0
2011-08-02 10:40:00,49.54,49.65,49.52,49.61,105500.0,40.8168,40.9074,40.8003,40.8744,105500.0
2011-08-02 10:45:00,49.61,49.61,49.51,49.51,112400.0,40.8744,40.8744,40.792,40.792,112400.0
2011-08-02 10:50:00,49.51,49.54,49.41,49.41,51400.0,40.792,40.8168,40.7097,40.7097,51400.0
2011-08-02 10:55:00,49.41,49.44,49.3,49.36,68000.0,40.7097,40.7344,40.619,40.6685,68000.0
2011-08-02 11:00:00,49.36,49.36,49.11,49.14,202300.0,40.6685,40.6685,40.4625,40.4872,202300.0
2011-08-02 11:05:00,49.15,49.2,49.13,49.13,82400.0,40.4954,40.5366,40.479,40.479,82400.0
2011-08-02 11:10:00,49.13,49.16,49.05,49.15,95800.0,40.479,40.5037,40.413,40.4954,95800.0
2011-08-02 11:15:00,49.16,49.2,49.07,49.08,55800.0,40.5037,40.5366,40.4295,40.4378,55800.0
2011-08-02 11:20:00,49.08,49.14,49.02,49.13,41600.0,40.4378,40.4872,40.3883,40.479,41600.0
2011-08-02 11:25:00,49.14,49.2,49.12,49.14,71200.0,40.4872,40.5366,40.4707,40.4872,71200.0
2011-08-02 11:30:00,49.13,49.24,49.13,49.18,56300.0,40.479,40.5696,40.479,40.5202,56300.0
2011-08-02 11:35:00,49.18,49.24,49.17,49.21,30600.0,40.5202,40.5696,40.5119,40.5449,30600.0
2011-08-02 11:40:00,49.2,49.2,49.12,49.14,26000.0,40.5366,40.5366,40.4707,40.4872,26000.0
2011-08-02 11:45:00,49.13,49.23,49.09,49.23,39500.0,40.479,40.5613,40.446,40.5613,39500.0
2011-08-02 11:50:00,49.24,49.29,49.21,49.21,48200.0,40.5696,40.6108,40.5449,40.5449,48200.0
2011-08-02 11:55:00,49.21,49.22,49.11,49.11,29200.0,40.5449,40.5531,40.4625,40.4625,29200.0
2011-08-02 12:00:00,49.13,49.14,49.04,49.04,49600.0,40.479,40.4872,40.4048,40.4048,49600.0
2011-08-02 12:05:00,49.04,49.11,49.03,49.06,52200.0,40.4048,40.4625,40.3966,40.4213,52200.0
2011-08-02 12:10:00,49.06,49.06,49.01,49.06,30300.0,40.4213,40.4213,40.3801,40.4213,30300.0
2011-08-02 12:15:00,49.07,49.17,49.07,49.17,25100.0,40.4295,40.5119,40.4295,40.5119,25100.0
2011-08-02 12:20:00,49.16,49.26,49.13,49.21,48600.0,40.5037,40.5861,40.479,40.5449,48600.0
2011-08-02 12:25:00,49.21,49.21,49.16,49.18,20500.0,40.5449,40.5449,40.5037,40.5202,20500.0
2011-08-02 12:30:00,49.19,49.2,49.09,49.14,63700.0,40.5284,40.5366,40.446,40.4872,63700.0
2011-08-02 12:35:00,49.14,49.14,48.99,49.06,82100.0,40.4872,40.4872,40.3636,40.4213,82100.0
2011-08-02 12:40:00,49.06,49.12,48.96,48.97,43700.0,40.4213,40.4707,40.3389,40.3471,43700.0
2011-08-02 12:45:00,48.98,48.99,48.83,48.88,108600.0,40.3554,40.3636,40.2318,40.273,108600.0
2011-08-02 12:50:00,48.88,48.95,48.83,48.84,51700.0,40.273,40.3307,40.2318,40.24,51700.0
2011-08-02 12:55:00,48.83,48.94,48.81,48.9,41400.0,40.2318,40.3224,40.2153,40.2895,41400.0
2011-08-02 13:00:00,48.9,49.05,48.9,49.03,39800.0,40.2895,40.413,40.2895,40.3966,39800.0
2011-08-02 13:05:00,49.03,49.1,48.95,49.08,43400.0,40.3966,40.4542,40.3307,40.4378,43400.0
2011-08-02 13:10:00,49.08,49.09,48.98,49.01,38300.0,40.4378,40.446,40.3554,40.3801,38300.0
2011-08-02 13:15:00,49.0,49.16,49.0,49.12,30300.0,40.3718,40.5037,40.3718,40.4707,30300.0
2011-08-02 13:20:00,49.12,49.17,49.1,49.1,29200.0,40.4707,40.5119,40.4542,40.4542,29200.0
2011-08-02 13:25:00,49.11,49.13,49.05,49.07,30500.0,40.4625,40.479,40.413,40.4295,30500.0
2011-08-02 13:30:00,49.07,49.13,49.07,49.08,28700.0,40.4295,40.479,40.4295,40.4378,28700.0
2011-08-02 13:35:00,49.09,49.09,48.88,48.96,68900.0,40.446,40.446,40.273,40.3389,68900.0
2011-08-02 13:40:00,48.96,48.97,48.88,48.9,42800.0,40.3389,40.3471,40.273,40.2895,42800.0
2011-08-02 13:45:00,48.91,48.96,48.86,48.94,44800.0,40.2977,40.3389,40.2565,40.3224,44800.0
2011-08-02 13:50:00,48.92,48.93,48.8,48.82,85900.0,40.3059,40.3142,40.2071,40.2235,85900.0
2011-08-02 13:55:00,48.83,48.84,48.72,48.78,57100.0,40.2318,40.24,40.1412,40.1906,57100.0
2011-08-02 14:00:00,48.78,48.88,48.76,48.86,42700.0,40.1906,40.273,40.1741,40.2565,42700.0
2011-08-02 14:05:00,48.86,48.89,48.79,48.8,47100.0,40.2565,40.2812,40.1988,40.2071,47100.0
2011-08-02 14:10:00,48.8,48.92,48.8,48.92,46000.0,40.2071,40.3059,40.2071,40.3059,46000.0
2011-08-02 14:15:00,48.92,48.95,48.89,48.94,35600.0,40.3059,40.3307,40.2812,40.3224,35600.0
2011-08-02 14:20:00,48.93,48.97,48.89,48.89,43700.0,40.3142,40.3471,40.2812,40.2812,43700.0
2011-08-02 14:25:00,48.88,48.93,48.85,48.88,44500.0,40.273,40.3142,40.2483,40.273,44500.0
2011-08-02 14:30:00,48.88,48.89,48.79,48.83,48300.0,40.273,40.2812,40.1988,40.2318,48300.0
2011-08-02 14:35:00,48.83,48.85,48.78,48.81,38000.0,40.2318,40.2483,40.1906,40.2153,38000.0
2011-08-02 14:40:00,48.79,48.82,48.75,48.78,46700.0,40.1988,40.2235,40.1659,40.1906,46700.0
2011-08-02 14:45:00,48.77,48.81,48.75,48.78,60200.0,40.1823,40.2153,40.1659,40.1906,60200.0
2011-08-02 14:50:00,48.79,48.88,48.78,48.84,82800.0,40.1988,40.273,40.1906,40.24,82800.0
2011-08-02 14:55:00,48.85,48.9,48.84,48.9,106200.0,40.2483,40.2895,40.24,40.2895,106200.0
2011-08-02 15:00:00,48.91,48.93,48.87,48.87,57100.0,40.2977,40.3142,40.2647,40.2647,57100.0
2011-08-02 15:05:00,48.88,48.91,48.84,48.85,64400.0,40.273,40.2977,40.24,40.2483,64400.0
2011-08-02 15:10:00,48.84,48.86,48.73,48.75,98100.0,40.24,40.2565,40.1494,40.1659,98100.0
2011-08-02 15:15:00,48.75,48.85,48.72,48.8,124600.0,40.1659,40.2483,40.1412,40.2071,124600.0
2011-08-02 15:20:00,48.8,48.86,48.78,48.79,103200.0,40.2071,40.2565,40.1906,40.1988,103200.0
2011-08-02 15:25:00,48.78,48.78,48.7,48.75,136300.0,40.1906,40.1906,40.1247,40.1659,136300.0
2011-08-02 15:30:00,48.74,48.84,48.72,48.83,96300.0,40.1576,40.24,40.1412,40.2318,96300.0
2011-08-02 15:35:00,48.83,48.84,48.77,48.82,102400.0,40.2318,40.24,40.1823,40.2235,102400.0
2011-08-02 15:40:00,48.82,48.83,48.65,48.72,230000.0,40.2235,40.2318,40.0835,40.1412,230000.0
2011-08-02 15:45:00,48.71,48.76,48.67,48.69,221300.0,40.1329,40.1741,40.1,40.1164,221300.0
2011-08-02 15:50:00,48.68,48.69,48.51,48.58,382100.0,40.1082,40.1164,39.9681,40.0258,382100.0
2011-08-02 15:55:00,48.59,48.63,48.5,48.5,753700.0,40.034,40.067,39.9599,39.9599,753700.0
2011-08-03 09:30:00,48.49,48.67,48.4,48.63,130100.0,39.9517,40.1,39.8775,40.067,130100.0
2011-08-03 09:35:00,48.61,48.67,48.45,48.49,42900.0,40.0505,40.1,39.9187,39.9517,42900.0
2011-08-03 09:40:00,48.48,48.51,48.3,48.36,47300.0,39.9434,39.9681,39.7951,39.8445,47300.0
2011-08-03 09:45:00,48.36,48.45,48.24,48.45,88300.0,39.8445,39.9187,39.7457,39.9187,88300.0
2011-08-03 09:50:00,48.45,48.54,48.4,48.47,46700.0,39.9187,39.9928,39.8775,39.9352,46700.0
2011-08-03 09:55:00,48.47,48.5,48.43,48.46,56700.0,39.9352,39.9599,39.9022,39.9269,56700.0
2011-08-03 10:00:00,48.46,48.63,48.35,48.54,170800.0,39.9269,40.067,39.8363,39.9928,170800.0
2011-08-03 10:05:00,48.53,48.54,48.31,48.42,82700.0,39.9846,39.9928,39.8033,39.894,82700.0
2011-08-03 10:10:00,48.42,48.47,48.24,48.31,47400.0,39.894,39.9352,39.7457,39.8033,47400.0
2011-08-03 10:15:00,48.31,48.32,48.18,48.23,88600.0,39.8033,39.8116,39.6962,39.7374,88600.0
2011-08-03 10:20:00,48.24,48.26,47.95,48.03,127100.0,39.7457,39.7622,39.5067,39.5726,127100.0
2011-08-03 10:25:00,48.05,48.15,47.97,48.05,94100.0,39.5891,39.6715,39.5232,39.5891,94100.0
2011-08-03 10:30:00,48.05,48.05,47.76,47.81,159200.0,39.5891,39.5891,39.3502,39.3914,159200.0
2011-08-03 10:35:00,47.82,47.91,47.53,47.64,207900.0,39.3996,39.4738,39.1607,39.2513,207900.0
2011-08-03 10:40:00,47.63,47.78,47.54,47.77,94100.0,39.2431,39.3667,39.1689,39.3584,94100.0
2011-08-03 10:45:00,47.73,47.76,47.6,47.64,91400.0,39.3255,39.3502,39.2184,39.2513,91400.0
2011-08-03 10:50:00,47.64,47.77,47.58,47.76,118900.0,39.2513,39.3584,39.2019,39.3502,118900.0
2011-08-03 10:55:00,47.78,47.82,47.7,47.82,84500.0,39.3667,39.3996,39.3008,39.3996,84500.0
2011-08-03 11:00:00,47.82,47.95,47.75,47.77,97900.0,39.3996,39.5067,39.342,39.3584,97900.0
2011-08-03 11:05:00,47.78,47.82,47.67,47.7,78200.0,39.3667,39.3996,39.276,39.3008,78200.0
2011-08-03 11:10:00,47.7,47.98,47.68,47.98,98700.0,39.3008,39.5315,39.2843,39.5315,98700.0
2011-08-03 11:15:00,47.99,48.16,47.95,48.09,107700.0,39.5397,39.6798,39.5067,39.6221,107700.0
2011-08-03 11:20:00,48.09,48.13,47.96,47.99,77800.0,39.6221,39.655,39.515,39.5397,77800.0
2011-08-03 11:25:00,47.99,48.05,47.91,47.93,79500.0,39.5397,39.5891,39.4738,39.4903,79500.0
2011-08-03 11:30:00,47.93,48.0,47.9,47.93,62100.0,39.4903,39.5479,39.4655,39.4903,62100.0
2011-08-03 11:35:00,47.94,48.04,47.9,47.98,68300.0,39.4985,39.5809,39.4655,39.5315,68300.0
2011-08-03 11:40:00,47.98,47.99,47.75,47.76,53900.0,39.5315,39.5397,39.342,39.3502,53900.0
2011-08-03 11:45:00,47.76,47.81,47.72,47.76,31700.0,39.3502,39.3914,39.3172,39.3502,31700.0
2011-08-03 11:50:00,47.77,47.9,47.76,47.87,35800.0,39.3584,39.4655,39.3502,39.4408,35800.0
2011-08-03 11:55:00,47.87,47.94,47.81,47.82,25400.0,39.4408,39.4985,39.3914,39.3996,25400.0
2011-08-03 12:00:00,47.83,47.84,47.68,47.71,51600.0,39.4079,39.4161,39.2843,39.309,51600.0
2011-08-03 12:05:00,47.7,47.78,47.65,47.77,27100.0,39.3008,39.3667,39.2596,39.3584,27100.0
2011-08-03 12:10:00,47.76,47.76,47.7,47.73,22100.0,39.3502,39.3502,39.3008,39.3255,22100.0
2011-08-03 12:15:00,47.74,47.74,47.63,47.67,60600.0,39.3337,39.3337,39.2431,39.276,60600.0
2011-08-03 12:20:00,47.68,47.73,47.63,47.73,41400.0,39.2843,39.3255,39.2431,39.3255,41400.0
2011-08-03 12:25:00,47.72,47.79,47.68,47.75,40100.0,39.3172,39.3749,39.2843,39.342,40100.0
2011-08-03 12:30:00,47.75,47.76,47.67,47.75,54100.0,39.342,39.3502,39.276,39.342,54100.0
2011-08-03 12:35:00,47.75,47.95,47.75,47.91,67100.0,39.342,39.5067,39.342,39.4738,67100.0
2011-08-03 12:40:00,47.91,47.94,47.87,47.9,37500.0,39.4738,39.4985,39.4408,39.4655,37500.0
2011-08-03 12:45:00,47.91,47.91,47.88,47.91,23700.0,39.4738,39.4738,39.4491,39.4738,23700.0
2011-08-03 12:50:00,47.91,48.0,47.9,47.93,39300.0,39.4738,39.5479,39.4655,39.4903,39300.0
2011-08-03 12:55:00,47.93,47.99,47.88,47.96,39900.0,39.4903,39.5397,39.4491,39.515,39900.0
2011-08-03 13:00:00,47.96,47.97,47.86,47.88,55600.0,39.515,39.5232,39.4326,39.4491,55600.0
2011-08-03 13:05:00,47.87,47.98,47.87,47.94,55900.0,39.4408,39.5315,39.4408,39.4985,55900.0
2011-08-03 13:10:00,47.96,48.06,47.94,48.03,35200.0,39.515,39.5974,39.4985,39.5726,35200.0
2011-08-03 13:15:00,48.02,48.13,48.02,48.09,26100.0,39.5644,39.655,39.5644,39.6221,26100.0
2011-08-03 13:20:00,48.08,48.17,48.05,48.15,41200.0,39.6138,39.688,39.5891,39.6715,41200.0
2011-08-03 13:25:00,48.16,48.16,48.05,48.15,29900.0,39.6798,39.6798,39.5891,39.6715,29900.0
2011-08-03 13:30:00,48.16,48.35,48.15,48.35,83300.0,39.6798,39.8363,39.6715,39.8363,83300.0
2011-08-03 13:35:00,48.36,48.55,48.32,48.53,164300.0,39.8445,40.0011,39.8116,39.9846,164300.0
2011-08-03 13:40:00,48.53,48.61,48.48,48.57,78900.0,39.9846,40.0505,39.9434,40.0176,78900.0
2011-08-03 13:45:00,48.58,48.68,48.56,48.56,106000.0,40.0258,40.1082,40.0093,40.0093,106000.0
2011-08-03 13:50:00,48.54,48.55,48.45,48.51,34000.0,39.9928,40.0011,39.9187,39.9681,34000.0
2011-08-03 13:55:00,48.51,48.57,48.48,48.53,34600.0,39.9681,40.0176,39.9434,39.9846,34600.0
2011-08-03 14:00:00,48.55,48.65,48.54,48.62,68800.0,40.0011,40.0835,39.9928,40.0588,68800.0
2011-08-03 14:05:00,48.63,48.64,48.47,48.49,42300.0,40.067,40.0752,39.9352,39.9517,42300.0
2011-08-03 14:10:00,48.5,48.62,48.5,48.62,55500.0,39.9599,40.0588,39.9599,40.0588,55500.0
2011-08-03 14:15:00,48.62,48.62,48.46,48.48,46200.0,40.0588,40.0588,39.9269,39.9434,46200.0
2011-08-03 14:20:00,48.48,48.61,48.42,48.56,102500.0,39.9434,40.0505,39.894,40.0093,102500.0
2011-08-03 14:25:00,48.56,48.59,48.38,48.43,64000.0,40.0093,40.034,39.861,39.9022,64000.0
2011-08-03 14:30:00,48.44,48.48,48.32,48.37,51600.0,39.9105,39.9434,39.8116,39.8528,51600.0
2011-08-03 14:35:00,48.36,48.4,48.35,48.39,50000.0,39.8445,39.8775,39.8363,39.8693,50000.0
2011-08-03 14:40:00,48.4,48.52,48.39,48.45,65200.0,39.8775,39.9764,39.8693,39.9187,65200.0
2011-08-03 14:45:00,48.44,48.49,48.38,48.49,58600.0,39.9105,39.9517,39.861,39.9517,58600.0
2011-08-03 14:50:00,48.49,48.56,48.45,48.54,59100.0,39.9517,40.0093,39.9187,39.9928,59100.0
2011-08-03 14:55:00,48.54,48.62,48.48,48.58,72000.0,39.9928,40.0588,39.9434,40.0258,72000.0
2011-08-03 15:00:00,48.59,48.67,48.57,48.65,136600.0,40.034,40.1,40.0176,40.0835,136600.0
2011-08-03 15:05:00,48.66,48.66,48.56,48.6,192900.0,40.0917,40.0917,40.0093,40.0423,192900.0
2011-08-03 15:10:00,48.59,48.7,48.58,48.62,191400.0,40.034,40.1247,40.0258,40.0588,191400.0
2011-08-03 15:15:00,48.63,48.84,48.63,48.82,133200.0,40.067,40.24,40.067,40.2235,133200.0
2011-08-03 15:20:00,48.81,48.92,48.78,48.89,111400.0,40.2153,40.3059,40.1906,40.2812,111400.0
2011-08-03 15:25:00,48.87,48.94,48.76,48.77,72100.0,40.2647,40.3224,40.1741,40.1823,72100.0
2011-08-03 15:30:00,48.78,48.79,48.67,48.7,106300.0,40.1906,40.1988,40.1,40.1247,106300.0
2011-08-03 15:35:00,48.71,48.82,48.66,48.81,89900.0,40.1329,40.2235,40.0917,40.2153,89900.0
2011-08-03 15:40:00,48.81,48.92,48.71,48.71,160400.0,40.2153,40.3059,40.1329,40.1329,160400.0
2011-08-03 15:45:00,48.73,48.8,48.68,48.73,132100.0,40.1494,40.2071,40.1082,40.1494,132100.0
2011-08-03 15:50:00,48.75,48.88,48.74,48.79,196800.0,40.1659,40.273,40.1576,40.1988,196800.0
2011-08-03 15:55:00,48.79,48.89,48.75,48.85,304100.0,40.1988,40.2812,40.1659,40.2483,304100.0
2011-08-04 09:30:00,48.06,48.23,47.84,48.2,177400.0,39.5974,39.7374,39.4161,39.7127,177400.0
2011-08-04 09:35:00,48.22,48.41,48.08,48.14,108500.0,39.7292,39.8857,39.6138,39.6633,108500.0
2011-08-04 09:40:00,48.13,48.24,47.93,47.94,69500.0,39.655,39.7457,39.4903,39.4985,69500.0
2011-08-04 09:45:00,47.95,48.11,47.94,47.94,105500.0,39.5067,39.6386,39.4985,39.4985,105500.0
2011-08-04 09:50:00,47.93,47.96,47.86,47.91,140600.0,39.4903,39.515,39.4326,39.4738,140600.0
2011-08-04 09:55:00,47.9,47.98,47.85,47.9,114400.0,39.4655,39.5315,39.4243,39.4655,114400.0
2011-08-04 10:00:00,47.9,47.91,47.8,47.83,67100.0,39.4655,39.4738,39.3831,39.4079,67100.0
2011-08-04 10:05:00,47.83,47.85,47.74,47.78,91300.0,39.4079,39.4243,39.3337,39.3667,91300.0
2011-08-04 10:10:00,47.78,47.78,47.64,47.74,80600.0,39.3667,39.3667,39.2513,39.3337,80600.0
2011-08-04 10:15:00,47.74,47.83,47.66,47.66,100800.0,39.3337,39.4079,39.2678,39.2678,100800.0
2011-08-04 10:20:00,47.66,47.78,47.66,47.78,117500.0,39.2678,39.3667,39.2678,39.3667,117500.0
2011-08-04 10:25:00,47.78,47.9,47.73,47.77,111100.0,39.3667,39.4655,39.3255,39.3584,111100.0
2011-08-04 10:30:00,47.77,47.9,47.75,47.85,85100.0,39.3584,39.4655,39.342,39.4243,85100.0
2011-08-04 10:35:00,47.85,47.86,47.75,47.84,93100.0,39.4243,39.4326,39.342,39.4161,93100.0
2011-08-04 10:40:00,47.84,47.84,47.67,47.77,99800.0,39.4161,39.4161,39.276,39.3584,99800.0
2011-08-04 10:45:00,47.75,47.79,47.6,47.77,122900.0,39.342,39.3749,39.2184,39.3584,122900.0
2011-08-04 10:50:00,47.76,47.77,47.58,47.61,69700.0,39.3502,39.3584,39.2019,39.2266,69700.0
2011-08-04 10:55:00,47.59,47.6,47.45,47.52,112400.0,39.2101,39.2184,39.0948,39.1525,112400.0
2011-08-04 11:00:00,47.54,47.67,47.39,47.61,116800.0,39.1689,39.276,39.0453,39.2266,116800.0
2011-08-04 11:05:00,47.61,47.77,47.57,47.68,51000.0,39.2266,39.3584,39.1936,39.2843,51000.0
2011-08-04 11:10:00,47.69,47.72,47.56,47.59,118900.0,39.2925,39.3172,39.1854,39.2101,118900.0
2011-08-04 11:15:00,47.59,47.78,47.58,47.74,150400.0,39.2101,39.3667,39.2019,39.3337,150400.0
2011-08-04 11:20:00,47.73,47.85,47.45,47.45,134600.0,39.3255,39.4243,39.0948,39.0948,134600.0
2011-08-04 11:25:00,47.46,47.57,47.46,47.49,116800.0,39.103,39.1936,39.103,39.1277,116800.0
2011-08-04 11:30:00,47.49,47.68,47.48,47.68,103000.0,39.1277,39.2843,39.1195,39.2843,103000.0
2011-08-04 11:35:00,47.67,47.67,47.52,47.54,96400.0,39.276,39.276,39.1525,39.1689,96400.0
2011-08-04 11:40:00,47.54,47.54,47.22,47.3,177400.0,39.1689,39.1689,38.9053,38.9712,177400.0
2011-08-04 11:45:00,47.29,47.33,46.92,47.06,304000.0,38.963,38.9959,38.6581,38.7735,304000.0
2011-08-04 11:50:00,47.06,47.25,47.04,47.24,138300.0,38.7735,38.93,38.757,38.9218,138300.0
2011-08-04 11:55:00,47.25,47.32,47.21,47.29,134900.0,38.93,38.9877,38.897,38.963,134900.0
2011-08-04 12:00:00,47.3,47.44,47.24,47.44,78600.0,38.9712,39.0865,38.9218,39.0865,78600.0
2011-08-04 12:05:00,47.43,47.49,47.33,47.4,111400.0,39.0783,39.1277,38.9959,39.0536,111400.0
2011-08-04 12:10:00,47.39,47.51,47.36,47.44,65100.0,39.0453,39.1442,39.0206,39.0865,65100.0
2011-08-04 12:15:00,47.45,47.49,47.36,47.38,61200.0,39.0948,39.1277,39.0206,39.0371,61200.0
2011-08-04 12:20:00,47.37,47.44,47.35,47.37,60900.0,39.0289,39.0865,39.0124,39.0289,60900.0
2011-08-04 12:25:00,47.37,47.51,47.29,47.47,94500.0,39.0289,39.1442,38.963,39.1113,94500.0
2011-08-04 12:30:00,47.47,47.63,47.46,47.63,86000.0,39.1113,39.2431,39.103,39.2431,86000.0
2011-08-04 12:35:00,47.61,47.61,47.44,47.54,107100.0,39.2266,39.2266,39.0865,39.1689,107100.0
2011-08-04 12:40:00,47.54,47.56,47.44,47.49,61400.0,39.1689,39.1854,39.0865,39.1277,61400.0
2011-08-04 12:45:00,47.49,47.6,47.49,47.56,67500.0,39.1277,39.2184,39.1277,39.1854,67500.0
2011-08-04 12:50:00,47.56,47.57,47.46,47.5,48600.0,39.1854,39.1936,39.103,39.136,48600.0
2011-08-04 12:55:00,47.5,47.52,47.4,47.41,41400.0,39.136,39.1525,39.0536,39.0618,41400.0
2011-08-04 13:00:00,47.42,47.55,47.41,47.44,65500.0,39.0701,39.1772,39.0618,39.0865,65500.0
2011-08-04 13:05:00,47.45,47.5,47.43,47.44,53400.0,39.0948,39.136,39.0783,39.0865,53400.0
2011-08-04 13:10:00,47.43,47.43,47.21,47.29,80800.0,39.0783,39.0783,38.897,38.963,80800.0
2011-08-04 13:15:00,47.29,47.3,47.24,47.28,76900.0,38.963,38.9712,38.9218,38.9547,76900.0
2011-08-04 13:20:00,47.28,47.38,47.28,47.32,81200.0,38.9547,39.0371,38.9547,38.9877,81200.0
2011-08-04 13:25:00,47.31,47.4,47.31,47.37,64600.0,38.9794,39.0536,38.9794,39.0289,64600.0
2011-08-04 13:30:00,47.36,47.37,47.25,47.25,46700.0,39.0206,39.0289,38.93,38.93,46700.0
2011-08-04 13:35:00,47.25,47.28,47.18,47.24,90400.0,38.93,38.9547,38.8723,38.9218,90400.0
2011-08-04 13:40:00,47.24,47.28,47.14,47.15,71500.0,38.9218,38.9547,38.8394,38.8476,71500.0
2011-08-04 13:45:00,47.15,47.15,47.02,47.08,112500.0,38.8476,38.8476,38.7405,38.7899,112500.0
2011-08-04 13:50:00,47.08,47.12,47.02,47.02,103500.0,38.7899,38.8229,38.7405,38.7405,103500.0
2011-08-04 13:55:00,47.02,47.15,47.0,47.11,132400.0,38.7405,38.8476,38.724,38.8146,132400.0
2011-08-04 14:00:00,47.12,47.14,47.02,47.05,200500.0,38.8229,38.8394,38.7405,38.7652,200500.0
2011-08-04 14:05:00,47.06,47.12,46.99,47.06,145500.0,38.7735,38.8229,38.7158,38.7735,145500.0
2011-08-04 14:10:00,47.07,47.11,46.99,47.0,146900.0,38.7817,38.8146,38.7158,38.724,146900.0
2011-08-04 14:15:00,47.01,47.08,46.9,46.93,134200.0,38.7323,38.7899,38.6416,38.6663,134200.0
2011-08-04 14:20:00,46.93,46.94,46.82,46.83,139600.0,38.6663,38.6746,38.5757,38.584,139600.0
2011-08-04 14:25:00,46.83,46.93,46.75,46.89,230000.0,38.584,38.6663,38.518,38.6334,230000.0
2011-08-04 14:30:00,46.88,47.14,46.86,47.12,164200.0,38.6251,38.8394,38.6087,38.8229,164200.0
2011-08-04 14:35:00,47.11,47.17,47.05,47.12,128900.0,38.8146,38.8641,38.7652,38.8229,128900.0
2011-08-04 14:40:00,47.14,47.25,47.12,47.19,90500.0,38.8394,38.93,38.8229,38.8806,90500.0
2011-08-04 14:45:00,47.19,47.31,47.13,47.22,102200.0,38.8806,38.9794,38.8311,38.9053,102200.0
2011-08-04 14:50:00,47.22,47.23,47.13,47.15,66800.0,38.9053,38.9135,38.8311,38.8476,66800.0
2011-08-04 14:55:00,47.15,47.16,47.05,47.11,63500.0,38.8476,38.8558,38.7652,38.8146,63500.0
2011-08-04 15:00:00,47.1,47.22,47.05,47.19,93400.0,38.8064,38.9053,38.7652,38.8806,93400.0
2011-08-04 15:05:00,47.19,47.31,47.18,47.25,121400.0,38.8806,38.9794,38.8723,38.93,121400.0
2011-08-04 15:10:00,47.25,47.3,47.18,47.19,91000.0,38.93,38.9712,38.8723,38.8806,91000.0
2011-08-04 15:15:00,47.18,47.2,47.1,47.12,286700.0,38.8723,38.8888,38.8064,38.8229,286700.0
2011-08-04 15:20:00,47.12,47.25,47.11,47.25,258600.0,38.8229,38.93,38.8146,38.93,258600.0
2011-08-04 15:25:00,47.24,47.34,47.17,47.18,298200.0,38.9218,39.0041,38.8641,38.8723,298200.0
2011-08-04 15:30:00,47.18,47.19,47.08,47.15,324200.0,38.8723,38.8806,38.7899,38.8476,324200.0
2011-08-04 15:35:00,47.15,47.36,47.14,47.31,313900.0,38.8476,39.0206,38.8394,38.9794,313900.0
2011-08-04 15:40:00,47.31,47.32,47.13,47.2,696400.0,38.9794,38.9877,38.8311,38.8888,696400.0
2011-08-04 15:45:00,47.19,47.22,47.06,47.15,575500.0,38.8806,38.9053,38.7735,38.8476,575500.0
2011-08-04 15:50:00,47.15,47.17,46.93,46.99,812200.0,38.8476,38.8641,38.6663,38.7158,812200.0
2011-08-04 15:55:00,47.0,47.01,46.81,46.82,1039000.0,38.724,38.7323,38.5675,38.5757,1039000.0
2011-08-05 09:30:00,47.31,47.83,47.26,47.76,464000.0,38.9794,39.4079,38.9382,39.3502,464000.0
2011-08-05 09:35:00,47.76,47.77,47.5,47.59,245200.0,39.3502,39.3584,39.136,39.2101,245200.0
2011-08-05 09:40:00,47.57,47.62,47.46,47.49,151300.0,39.1936,39.2348,39.103,39.1277,151300.0
2011-08-05 09:45:00,47.5,47.56,47.42,47.48,213700.0,39.136,39.1854,39.0701,39.1195,213700.0
2011-08-05 09:50:00,47.48,47.49,46.75,46.76,435500.0,39.1195,39.1277,38.518,38.5263,435500.0
2011-08-05 09:55:00,46.77,47.0,46.6,46.65,371700.0,38.5345,38.724,38.3945,38.4356,371700.0
2011-08-05 10:00:00,46.65,46.95,46.46,46.87,385100.0,38.4356,38.6828,38.2791,38.6169,385100.0
2011-08-05 10:05:00,46.88,47.14,46.82,47.14,260900.0,38.6251,38.8394,38.5757,38.8394,260900.0
2011-08-05 10:10:00,47.14,47.19,46.86,46.92,196800.0,38.8394,38.8806,38.6087,38.6581,196800.0
2011-08-05 10:15:00,46.89,47.14,46.86,47.04,203800.0,38.6334,38.8394,38.6087,38.757,203800.0
2011-08-05 10:20:00,47.04,47.22,47.0,47.19,122000.0,38.757,38.9053,38.724,38.8806,122000.0
2011-08-05 10:25:00,47.15,47.39,47.14,47.35,261300.0,38.8476,39.0453,38.8394,39.0124,261300.0
2011-08-05 10:30:00,47.35,47.35,47.01,47.1,104300.0,39.0124,39.0124,38.7323,38.8064,104300.0
2011-08-05 10:35:00,47.1,47.28,47.03,47.17,190500.0,38.8064,38.9547,38.7487,38.8641,190500.0
2011-08-05 10:40:00,47.18,47.19,46.97,47.06,161800.0,38.8723,38.8806,38.6993,38.7735,161800.0
2011-08-05 10:45:00,47.06,47.07,46.89,47.05,182800.0,38.7735,38.7817,38.6334,38.7652,182800.0
2011-08-05 10:50:00,47.05,47.14,46.96,47.04,157400.0,38.7652,38.8394,38.6911,38.757,157400.0
2011-08-05 10:55:00,47.04,47.11,46.9,47.1,121100.0,38.757,38.8146,38.6416,38.8064,121100.0
2011-08-05 11:00:00,47.11,47.12,46.86,46.94,137500.0,38.8146,38.8229,38.6087,38.6746,137500.0
2011-08-05 11:05:00,46.93,47.05,46.87,46.97,192500.0,38.6663,38.7652,38.6169,38.6993,192500.0
2011-08-05 11:10:00,46.98,47.01,46.73,46.78,129300.0,38.7075,38.7323,38.5016,38.5428,129300.0
2011-08-05 11:15:00,46.78,46.84,46.67,46.77,215200.0,38.5428,38.5922,38.4521,38.5345,215200.0
2011-08-05 11:20:00,46.77,46.88,46.65,46.85,168200.0,38.5345,38.6251,38.4356,38.6004,168200.0
2011-08-05 11:25:00,46.85,47.28,46.83,46.96,261100.0,38.6004,38.9547,38.584,38.6911,261100.0
2011-08-05 11:30:00,46.96,47.12,46.91,47.06,198700.0,38.6911,38.8229,38.6499,38.7735,198700.0
2011-08-05 11:35:00,47.04,47.08,46.89,46.89,189200.0,38.757,38.7899,38.6334,38.6334,189200.0
2011-08-05 11:40:00,46.89,47.06,46.85,47.05,231100.0,38.6334,38.7735,38.6004,38.7652,231100.0
2011-08-05 11:45:00,47.05,47.05,46.75,46.76,232900.0,38.7652,38.7652,38.518,38.5263,232900.0
2011-08-05 11:50:00,46.77,46.88,46.72,46.87,201100.0,38.5345,38.6251,38.4933,38.6169,201100.0
2011-08-05 11:55:00,46.86,46.89,46.58,46.73,349300.0,38.6087,38.6334,38.378,38.5016,349300.0
2011-08-05 12:00:00,46.72,46.72,46.58,46.59,387200.0,38.4933,38.4933,38.378,38.3862,387200.0
2011-08-05 12:05:00,46.59,46.66,46.5,46.66,270700.0,38.3862,38.4439,38.3121,38.4439,270700.0
2011-08-05 12:10:00,46.65,47.01,46.64,46.99,335400.0,38.4356,38.7323,38.4274,38.7158,335400.0
2011-08-05 12:15:00,47.0,47.56,46.93,47.37,320300.0,38.724,39.1854,38.6663,39.0289,320300.0
2011-08-05 12:20:00,47.37,47.71,47.34,47.67,336400.0,39.0289,39.309,39.0041,39.276,336400.0
2011-08-05 12:25:00,47.67,47.7,47.29,47.35,343900.0,39.276,39.3008,38.963,39.0124,343900.0
2011-08-05 12:30:00,47.35,47.52,47.29,47.52,181500.0,39.0124,39.1525,38.963,39.1525,181500.0
2011-08-05 12:35:00,47.53,47.79,47.48,47.7,161800.0,39.1607,39.3749,39.1195,39.3008,161800.0
2011-08-05 12:40:00,47.69,47.92,47.47,47.88,179000.0,39.2925,39.482,39.1113,39.4491,179000.0
2011-08-05 12:45:00,47.87,48.18,47.77,48.0,116600.0,39.4408,39.6962,39.3584,39.5479,116600.0
2011-08-05 12:50:00,48.01,48.28,47.86,47.94,186900.0,39.5562,39.7786,39.4326,39.4985,186900.0
2011-08-05 12:55:00,47.94,47.95,47.75,47.83,249400.0,39.4985,39.5067,39.342,39.4079,249400.0
2011-08-05 13:00:00,47.84,47.97,47.49,47.52,150500.0,39.4161,39.5232,39.1277,39.1525,150500.0
2011-08-05 13:05:00,47.49,47.67,47.31,47.49,160200.0,39.1277,39.276,38.9794,39.1277,160200.0
2011-08-05 13:10:00,47.5,47.7,47.49,47.6,119200.0,39.136,39.3008,39.1277,39.2184,119200.0
2011-08-05 13:15:00,47.61,47.74,47.55,47.73,121400.0,39.2266,39.3337,39.1772,39.3255,121400.0
2011-08-05 13:20:00,47.75,47.81,47.65,47.65,84200.0,39.342,39.3914,39.2596,39.2596,84200.0
2011-08-05 13:25:00,47.65,47.65,47.54,47.6,56100.0,39.2596,39.2596,39.1689,39.2184,56100.0
2011-08-05 13:30:00,47.61,47.7,47.49,47.5,82100.0,39.2266,39.3008,39.1277,39.136,82100.0
2011-08-05 13:35:00,47.49,47.51,47.4,47.46,92800.0,39.1277,39.1442,39.0536,39.103,92800.0
2011-08-05 13:40:00,47.45,47.68,47.4,47.66,294800.0,39.0948,39.2843,39.0536,39.2678,294800.0
2011-08-05 13:45:00,47.65,47.81,47.53,47.79,228300.0,39.2596,39.3914,39.1607,39.3749,228300.0
2011-08-05 13:50:00,47.8,48.08,47.72,48.03,183900.0,39.3831,39.6138,39.3172,39.5726,183900.0
2011-08-05 13:55:00,48.02,48.04,47.78,47.87,396700.0,39.5644,39.5809,39.3667,39.4408,396700.0
2011-08-05 14:00:00,47.86,47.92,47.81,47.89,335600.0,39.4326,39.482,39.3914,39.4573,335600.0
2011-08-05 14:05:00,47.9,47.9,47.67,47.68,110400.0,39.4655,39.4655,39.276,39.2843,110400.0
2011-08-05 14:10:00,47.66,47.66,47.47,47.6,121900.0,39.2678,39.2678,39.1113,39.2184,121900.0
2011-08-05 14:15:00,47.6,47.62,47.51,47.54,189300.0,39.2184,39.2348,39.1442,39.1689,189300.0
2011-08-05 14:20:00,47.54,47.64,47.48,47.54,248200.0,39.1689,39.2513,39.1195,39.1689,248200.0
2011-08-05 14:25:00,47.54,47.54,47.39,47.42,115600.0,39.1689,39.1689,39.0453,39.0701,115600.0
2011-08-05 14:30:00,47.41,47.46,47.35,47.39,107100.0,39.0618,39.103,39.0124,39.0453,107100.0
2011-08-05 14:35:00,47.4,47.56,47.39,47.55,133500.0,39.0536,39.1854,39.0453,39.1772,133500.0
2011-08-05 14:40:00,47.55,47.56,47.45,47.55,142100.0,39.1772,39.1854,39.0948,39.1772,142100.0
2011-08-05 14:45:00,47.55,47.55,47.44,47.47,286100.0,39.1772,39.1772,39.0865,39.1113,286100.0
2011-08-05 14:50:00,47.47,47.48,47.39,47.46,265800.0,39.1113,39.1195,39.0453,39.103,265800.0
2011-08-05 14:55:00,47.46,47.48,47.29,47.38,230500.0,39.103,39.1195,38.963,39.0371,230500.0
2011-08-05 15:00:00,47.38,47.44,47.08,47.08,258500.0,39.0371,39.0865,38.7899,38.7899,258500.0
2011-08-05 15:05:00,47.08,47.08,46.63,46.7,198500.0,38.7899,38.7899,38.4192,38.4768,198500.0
2011-08-05 15:10:00,46.7,47.04,46.67,46.97,241300.0,38.4768,38.757,38.4521,38.6993,241300.0
2011-08-05 15:15:00,46.98,47.02,46.86,46.91,121400.0,38.7075,38.7405,38.6087,38.6499,121400.0
2011-08-05 15:20:00,46.9,47.12,46.89,47.07,126800.0,38.6416,38.8229,38.6334,38.7817,126800.0
2011-08-05 15:25:00,47.08,47.12,46.77,46.77,103200.0,38.7899,38.8229,38.5345,38.5345,103200.0
2011-08-05 15:30:00,46.78,47.1,46.78,47.08,207000.0,38.5428,38.8064,38.5428,38.7899,207000.0
2011-08-05 15:35:00,47.08,47.42,47.05,47.38,180700.0,38.7899,39.0701,38.7652,39.0371,180700.0
2011-08-05 15:40:00,47.39,47.55,47.39,47.54,313800.0,39.0453,39.1772,39.0453,39.1689,313800.0
2011-08-05 15:45:00,47.54,47.55,47.21,47.22,313700.0,39.1689,39.1772,38.897,38.9053,313700.0
2011-08-05 15:50:00,47.23,47.48,47.19,47.45,334800.0,38.9135,39.1195,38.8806,39.0948,334800.0
2011-08-05 15:55:00,47.47,47.48,47.21,47.22,574800.0,39.1113,39.1195,38.897,38.9053,574800.0
2011-08-08 09:30:00,45.85,46.43,45.63,46.42,425700.0,37.7765,38.2544,37.5953,38.2461,425700.0
2011-08-08 09:35:00,46.4,46.69,46.35,46.67,228400.0,38.2297,38.4686,38.1885,38.4521,228400.0
2011-08-08 09:40:00,46.69,46.77,46.47,46.49,198900.0,38.4686,38.5345,38.2873,38.3038,198900.0
2011-08-08 09:45:00,46.48,46.51,46.09,46.28,238800.0,38.2956,38.3203,37.9743,38.1308,238800.0
2011-08-08 09:50:00,46.28,46.44,46.12,46.37,238800.0,38.1308,38.2626,37.999,38.205,238800.0
2011-08-08 09:55:00,46.38,46.53,45.91,46.42,189000.0,38.2132,38.3368,37.8259,38.2461,189000.0
2011-08-08 10:00:00,46.42,46.55,46.22,46.22,176000.0,38.2461,38.3533,38.0814,38.0814,176000.0
2011-08-08 10:05:00,46.22,46.31,46.16,46.19,169200.0,38.0814,38.1555,38.0319,38.0566,169200.0
2011-08-08 10:10:00,46.19,46.23,46.03,46.05,133400.0,38.0566,38.0896,37.9248,37.9413,133400.0
2011-08-08 10:15:00,46.05,46.09,45.77,45.87,268300.0,37.9413,37.9743,37.7106,37.793,268300.0
2011-08-08 10:20:00,45.87,45.96,45.8,45.91,194700.0,37.793,37.8671,37.7353,37.8259,194700.0
2011-08-08 10:25:00,45.91,45.92,45.63,45.7,235400.0,37.8259,37.8342,37.5953,37.6529,235400.0
2011-08-08 10:30:00,45.7,45.83,45.52,45.63,305900.0,37.6529,37.76,37.5046,37.5953,305900.0
2011-08-08 10:35:00,45.63,45.75,45.5,45.75,332600.0,37.5953,37.6941,37.4881,37.6941,332600.0
2011-08-08 10:40:00,45.76,45.95,45.67,45.88,219000.0,37.7024,37.8589,37.6282,37.8012,219000.0
2011-08-08 10:45:00,45.88,46.0,45.7,45.89,249500.0,37.8012,37.9001,37.6529,37.8095,249500.0
2011-08-08 10:50:00,45.89,45.96,45.77,45.81,140400.0,37.8095,37.8671,37.7106,37.7436,140400.0
2011-08-08 10:55:00,45.82,45.84,45.52,45.57,123700.0,37.7518,37.7683,37.5046,37.5458,123700.0
2011-08-08 11:00:00,45.56,45.59,45.42,45.59,277100.0,37.5376,37.5623,37.4222,37.5623,277100.0
2011-08-08 11:05:00,45.59,46.08,45.56,46.04,192500.0,37.5623,37.966,37.5376,37.9331,192500.0
2011-08-08 11:10:00,46.03,46.2,45.93,45.98,227900.0,37.9248,38.0649,37.8424,37.8836,227900.0
2011-08-08 11:15:00,45.97,46.09,45.88,46.05,236700.0,37.8754,37.9743,37.8012,37.9413,236700.0
2011-08-08 11:20:00,46.06,46.06,45.88,45.99,156300.0,37.9495,37.9495,37.8012,37.8919,156300.0
2011-08-08 11:25:00,45.99,46.0,45.83,45.83,193600.0,37.8919,37.9001,37.76,37.76,193600.0
2011-08-08 11:30:00,45.83,45.83,45.62,45.75,156100.0,37.76,37.76,37.587,37.6941,156100.0
2011-08-08 11:35:00,45.75,45.77,45.63,45.72,118800.0,37.6941,37.7106,37.5953,37.6694,118800.0
2011-08-08 11:40:00,45.72,45.81,45.6,45.67,156600.0,37.6694,37.7436,37.5705,37.6282,156600.0
2011-08-08 11:45:00,45.69,45.76,45.53,45.74,150200.0,37.6447,37.7024,37.5129,37.6859,150200.0
2011-08-08 11:50:00,45.74,45.78,45.6,45.7,92400.0,37.6859,37.7188,37.5705,37.6529,92400.0
2011-08-08 11:55:00,45.7,45.75,45.51,45.54,99800.0,37.6529,37.6941,37.4964,37.5211,99800.0
2011-08-08 12:00:00,45.54,45.55,45.25,45.26,143500.0,37.5211,37.5293,37.2822,37.2904,143500.0
2011-08-08 12:05:00,45.26,45.34,45.25,45.31,149800.0,37.2904,37.3563,37.2822,37.3316,149800.0
2011-08-08 12:10:00,45.32,45.39,45.28,45.32,71800.0,37.3398,37.3975,37.3069,37.3398,71800.0
2011-08-08 12:15:00,45.32,45.33,45.15,45.16,152500.0,37.3398,37.3481,37.1998,37.208,152500.0
2011-08-08 12:20:00,45.16,45.17,45.05,45.05,76300.0,37.208,37.2163,37.1174,37.1174,76300.0
2011-08-08 12:25:00,45.07,45.08,44.91,44.91,239500.0,37.1339,37.1421,37.002,37.002,239500.0
2011-08-08 12:30:00,44.92,44.98,44.75,44.8,373400.0,37.0103,37.0597,36.8702,36.9114,373400.0
2011-08-08 12:35:00,44.79,44.83,44.58,44.58,147700.0,36.9032,36.9361,36.7301,36.7301,147700.0
2011-08-08 12:40:00,44.59,44.84,44.56,44.73,104700.0,36.7384,36.9444,36.7137,36.8537,104700.0
2011-08-08 12:45:00,44.73,44.87,44.66,44.8,98900.0,36.8537,36.9691,36.7961,36.9114,98900.0
2011-08-08 12:50:00,44.81,44.91,44.78,44.8,106400.0,36.9196,37.002,36.8949,36.9114,106400.0
2011-08-08 12:55:00,44.8,44.93,44.79,44.81,94600.0,36.9114,37.0185,36.9032,36.9196,94600.0
2011-08-08 13:00:00,44.8,45.0,44.79,44.99,119100.0,36.9114,37.0762,36.9032,37.0679,119100.0
2011-08-08 13:05:00,44.99,45.03,44.94,44.98,261200.0,37.0679,37.1009,37.0268,37.0597,261200.0
2011-08-08 13:10:00,44.97,45.03,44.87,44.96,218600.0,37.0515,37.1009,36.9691,37.0432,218600.0
2011-08-08 13:15:00,44.95,44.96,44.75,44.86,132900.0,37.035,37.0432,36.8702,36.9608,132900.0
2011-08-08 13:20:00,44.86,45.05,44.83,45.01,171700.0,36.9608,37.1174,36.9361,37.0844,171700.0
2011-08-08 13:25:00,45.01,45.09,44.97,45.02,95900.0,37.0844,37.1503,37.0515,37.0927,95900.0
2011-08-08 13:30:00,45.02,45.05,44.97,45.0,161200.0,37.0927,37.1174,37.0515,37.0762,161200.0
2011-08-08 13:35:00,45.0,45.01,44.77,44.79,341700.0,37.0762,37.0844,36.8867,36.9032,341700.0
2011-08-08 13:40:00,44.79,44.84,44.6,44.61,153300.0,36.9032,36.9444,36.7466,36.7549,153300.0
2011-08-08 13:45:00,44.61,44.66,44.45,44.6,235100.0,36.7549,36.7961,36.623,36.7466,235100.0
2011-08-08 13:50:00,44.61,44.79,44.45,44.64,189700.0,36.7549,36.9032,36.623,36.7796,189700.0
2011-08-08 13:55:00,44.65,44.71,44.2,44.24,216900.0,36.7878,36.8373,36.4171,36.45,216900.0
2011-08-08 14:00:00,44.24,44.45,44.15,44.44,202900.0,36.45,36.623,36.3759,36.6148,202900.0
2011-08-08 14:05:00,44.43,44.43,44.03,44.14,231900.0,36.6066,36.6066,36.277,36.3676,231900.0
2011-08-08 14:10:00,44.13,44.24,43.81,43.81,280200.0,36.3594,36.45,36.0957,36.0957,280200.0
2011-08-08 14:15:00,43.81,43.82,43.4,43.66,304100.0,36.0957,36.104,35.7579,35.9721,304100.0
2011-08-08 14:20:00,43.67,43.69,43.0,43.23,322600.0,35.9804,35.9969,35.4284,35.6179,322600.0
2011-08-08 14:25:00,43.24,43.6,42.78,43.56,464700.0,35.6261,35.9227,35.2471,35.8897,464700.0
2011-08-08 14:30:00,43.56,43.71,43.28,43.67,317200.0,35.8897,36.0133,35.6591,35.9804,317200.0
2011-08-08 14:35:00,43.67,43.74,43.45,43.55,233800.0,35.9804,36.0381,35.7991,35.8815,233800.0
2011-08-08 14:40:00,43.57,43.9,43.52,43.87,246600.0,35.898,36.1699,35.8568,36.1452,246600.0
2011-08-08 14:45:00,43.86,43.87,43.61,43.77,223100.0,36.1369,36.1452,35.9309,36.0628,223100.0
2011-08-08 14:50:00,43.78,43.91,43.74,43.88,184800.0,36.071,36.1781,36.0381,36.1534,184800.0
2011-08-08 14:55:00,43.88,43.9,43.7,43.85,202000.0,36.1534,36.1699,36.0051,36.1287,202000.0
2011-08-08 15:00:00,43.85,43.95,43.8,43.95,151100.0,36.1287,36.2111,36.0875,36.2111,151100.0
2011-08-08 15:05:00,43.95,44.36,43.95,44.33,235700.0,36.2111,36.5489,36.2111,36.5242,235700.0
2011-08-08 15:10:00,44.34,44.7,44.17,44.69,245900.0,36.5324,36.829,36.3923,36.8208,245900.0
2011-08-08 15:15:00,44.69,45.09,44.57,44.93,467200.0,36.8208,37.1503,36.7219,37.0185,467200.0
2011-08-08 15:20:00,44.94,44.94,44.71,44.86,273200.0,37.0268,37.0268,36.8373,36.9608,273200.0
2011-08-08 15:25:00,44.86,44.86,44.46,44.46,246400.0,36.9608,36.9608,36.6313,36.6313,246400.0
2011-08-08 15:30:00,44.45,44.53,44.15,44.2,324000.0,36.623,36.6889,36.3759,36.4171,324000.0
2011-08-08 15:35:00,44.21,44.22,44.03,44.09,380900.0,36.4253,36.4335,36.277,36.3264,380900.0
2011-08-08 15:40:00,44.1,44.15,43.79,43.82,330800.0,36.3347,36.3759,36.0792,36.104,330800.0
2011-08-08 15:45:00,43.82,43.82,43.44,43.53,519200.0,36.104,36.104,35.7909,35.865,519200.0
2011-08-08 15:50:00,43.54,43.73,43.48,43.59,545800.0,35.8733,36.0298,35.8238,35.9145,545800.0
2011-08-08 15:55:00,43.59,43.6,43.0,43.04,1413200.0,35.9145,35.9227,35.4284,35.4613,1413200.0
2011-08-09 09:30:00,43.43,44.05,42.69,43.2,596700.0,35.7826,36.2935,35.1729,35.5931,596700.0
2011-08-09 09:35:00,43.16,43.27,43.03,43.04,542600.0,35.5602,35.6508,35.4531,35.4613,542600.0
2011-08-09 09:40:00,43.04,43.04,42.67,42.78,352700.0,35.4613,35.4613,35.1565,35.2471,352700.0
2011-08-09 09:45:00,42.79,43.11,42.76,43.03,284400.0,35.2553,35.519,35.2306,35.4531,284400.0
2011-08-09 09:50:00,43.04,43.46,43.04,43.33,305500.0,35.4613,35.8074,35.4613,35.7002,305500.0
2011-08-09 09:55:00,43.33,43.7,43.32,43.62,218600.0,35.7002,36.0051,35.692,35.9392,218600.0
2011-08-09 10:00:00,43.62,44.05,43.59,44.0,426700.0,35.9392,36.2935,35.9145,36.2523,426700.0
2011-08-09 10:05:00,44.01,44.16,43.78,43.93,314900.0,36.2605,36.3841,36.071,36.1946,314900.0
2011-08-09 10:10:00,43.93,44.22,43.87,44.2,318000.0,36.1946,36.4335,36.1452,36.4171,318000.0
2011-08-09 10:15:00,44.21,44.23,43.9,44.01,142000.0,36.4253,36.4418,36.1699,36.2605,142000.0
2011-08-09 10:20:00,44.02,44.08,43.94,43.96,314300.0,36.2687,36.3182,36.2028,36.2193,314300.0
2011-08-09 10:25:00,43.95,44.36,43.94,44.35,299200.0,36.2111,36.5489,36.2028,36.5406,299200.0
2011-08-09 10:30:00,44.35,44.75,44.34,44.71,388600.0,36.5406,36.8702,36.5324,36.8373,388600.0
2011-08-09 10:35:00,44.71,44.73,44.55,44.66,261300.0,36.8373,36.8537,36.7054,36.7961,261300.0
2011-08-09 10:40:00,44.66,44.67,44.53,44.55,185000.0,36.7961,36.8043,36.6889,36.7054,185000.0
2011-08-09 10:45:00,44.56,44.95,44.56,44.81,227400.0,36.7137,37.035,36.7137,36.9196,227400.0
2011-08-09 10:50:00,44.82,44.91,44.66,44.74,114300.0,36.9279,37.002,36.7961,36.862,114300.0
2011-08-09 10:55:00,44.74,44.8,44.62,44.66,214200.0,36.862,36.9114,36.7631,36.7961,214200.0
2011-08-09 11:00:00,44.66,44.77,44.46,44.47,129200.0,36.7961,36.8867,36.6313,36.6395,129200.0
2011-08-09 11:05:00,44.47,44.58,44.45,44.45,96900.0,36.6395,36.7301,36.623,36.623,96900.0
2011-08-09 11:10:00,44.45,44.46,44.14,44.27,119300.0,36.623,36.6313,36.3676,36.4747,119300.0
2011-08-09 11:15:00,44.27,44.54,44.27,44.5,104500.0,36.4747,36.6972,36.4747,36.6642,104500.0
2011-08-09 11:20:00,44.5,44.6,44.3,44.32,159400.0,36.6642,36.7466,36.4994,36.5159,159400.0
2011-08-09 11:25:00,44.32,44.64,44.32,44.6,97700.0,36.5159,36.7796,36.5159,36.7466,97700.0
2011-08-09 11:30:00,44.6,44.65,44.37,44.43,91800.0,36.7466,36.7878,36.5571,36.6066,91800.0
2011-08-09 11:35:00,44.42,44.47,44.35,44.39,104600.0,36.5983,36.6395,36.5406,36.5736,104600.0
2011-08-09 11:40:00,44.39,44.48,44.36,44.46,93100.0,36.5736,36.6478,36.5489,36.6313,93100.0
2011-08-09 11:45:00,44.47,44.49,44.33,44.34,120900.0,36.6395,36.656,36.5242,36.5324,120900.0
2011-08-09 11:50:00,44.35,44.53,44.29,44.53,112600.0,36.5406,36.6889,36.4912,36.6889,112600.0
2011-08-09 11:55:00,44.53,44.79,44.53,44.73,125500.0,36.6889,36.9032,36.6889,36.8537,125500.0
2011-08-09 12:00:00,44.73,44.87,44.67,44.7,72800.0,36.8537,36.9691,36.8043,36.829,72800.0
2011-08-09 12:05:00,44.7,44.7,44.56,44.67,84500.0,36.829,36.829,36.7137,36.8043,84500.0
2011-08-09 12:10:00,44.67,44.72,44.58,44.68,138000.0,36.8043,36.8455,36.7301,36.8125,138000.0
2011-08-09 12:15:00,44.68,44.77,44.68,44.73,67400.0,36.8125,36.8867,36.8125,36.8537,67400.0
2011-08-09 12:20:00,44.72,44.84,44.7,44.83,103200.0,36.8455,36.9444,36.829,36.9361,103200.0
2011-08-09 12:25:00,44.82,44.83,44.68,44.76,124900.0,36.9279,36.9361,36.8125,36.8784,124900.0
2011-08-09 12:30:00,44.76,44.8,44.74,44.79,89900.0,36.8784,36.9114,36.862,36.9032,89900.0
2011-08-09 12:35:00,44.79,44.94,44.78,44.88,79400.0,36.9032,37.0268,36.8949,36.9773,79400.0
2011-08-09 12:40:00,44.87,44.88,44.69,44.69,50100.0,36.9691,36.9773,36.8208,36.8208,50100.0
2011-08-09 12:45:00,44.7,44.7,44.56,44.59,75100.0,36.829,36.829,36.7137,36.7384,75100.0
2011-08-09 12:50:00,44.57,44.71,44.5,44.7,102300.0,36.7219,36.8373,36.6642,36.829,102300.0
2011-08-09 12:55:00,44.7,44.72,44.68,44.69,133300.0,36.829,36.8455,36.8125,36.8208,133300.0
2011-08-09 13:00:00,44.69,44.7,44.51,44.59,150500.0,36.8208,36.829,36.6725,36.7384,150500.0
2011-08-09 13:05:00,44.59,44.71,44.54,44.68,90200.0,36.7384,36.8373,36.6972,36.8125,90200.0
2011-08-09 13:10:00,44.67,44.73,44.62,44.72,57700.0,36.8043,36.8537,36.7631,36.8455,57700.0
2011-08-09 13:15:00,44.73,44.74,44.65,44.67,61600.0,36.8537,36.862,36.7878,36.8043,61600.0
2011-08-09 13:20:00,44.68,44.74,44.66,44.72,73600.0,36.8125,36.862,36.7961,36.8455,73600.0
2011-08-09 13:25:00,44.71,44.75,44.57,44.61,148200.0,36.8373,36.8702,36.7219,36.7549,148200.0
2011-08-09 13:30:00,44.61,44.65,44.51,44.53,114900.0,36.7549,36.7878,36.6725,36.6889,114900.0
2011-08-09 13:35:00,44.54,44.66,44.54,44.56,117900.0,36.6972,36.7961,36.6972,36.7137,117900.0
2011-08-09 13:40:00,44.55,44.6,44.5,44.59,70300.0,36.7054,36.7466,36.6642,36.7384,70300.0
2011-08-09 13:45:00,44.58,44.6,44.39,44.43,117400.0,36.7301,36.7466,36.5736,36.6066,117400.0
2011-08-09 13:50:00,44.43,44.47,44.25,44.26,142700.0,36.6066,36.6395,36.4583,36.4665,142700.0
2011-08-09 13:55:00,44.26,44.39,44.12,44.28,282300.0,36.4665,36.5736,36.3511,36.483,282300.0
2011-08-09 14:00:00,44.29,44.41,44.27,44.27,156100.0,36.4912,36.5901,36.4747,36.4747,156100.0
2011-08-09 14:05:00,44.29,44.3,44.12,44.16,114800.0,36.4912,36.4994,36.3511,36.3841,114800.0
2011-08-09 14:10:00,44.16,44.24,44.15,44.19,121100.0,36.3841,36.45,36.3759,36.4088,121100.0
2011-08-09 14:15:00,44.2,44.92,44.18,44.43,157600.0,36.4171,37.0103,36.4006,36.6066,157600.0
2011-08-09 14:20:00,44.45,44.45,43.37,43.72,619400.0,36.623,36.623,35.7332,36.0216,619400.0
2011-08-09 14:25:00,43.71,44.11,43.63,43.92,285900.0,36.0133,36.3429,35.9474,36.1864,285900.0
2011-08-09 14:30:00,43.92,43.93,43.62,43.65,262500.0,36.1864,36.1946,35.9392,35.9639,262500.0
2011-08-09 14:35:00,43.66,43.78,43.26,43.29,261700.0,35.9721,36.071,35.6426,35.6673,261700.0
2011-08-09 14:40:00,43.3,43.3,42.03,42.48,657100.0,35.6755,35.6755,34.6292,34.9999,657100.0
2011-08-09 14:45:00,42.45,43.19,42.39,42.91,515200.0,34.9752,35.5849,34.9258,35.3542,515200.0
2011-08-09 14:50:00,42.87,43.68,42.86,43.28,340700.0,35.3212,35.9886,35.313,35.6591,340700.0
2011-08-09 14:55:00,43.27,43.43,42.83,43.07,355900.0,35.6508,35.7826,35.2883,35.486,355900.0
2011-08-09 15:00:00,43.06,43.4,42.86,43.25,325800.0,35.4778,35.7579,35.313,35.6343,325800.0
2011-08-09 15:05:00,43.26,43.47,43.18,43.26,240700.0,35.6426,35.8156,35.5767,35.6426,240700.0
2011-08-09 15:10:00,43.24,43.99,43.21,43.85,307800.0,35.6261,36.244,35.6014,36.1287,307800.0
2011-08-09 15:15:00,43.84,44.48,43.84,44.28,318300.0,36.1204,36.6478,36.1204,36.483,318300.0
2011-08-09 15:20:00,44.29,44.33,44.01,44.13,209600.0,36.4912,36.5242,36.2605,36.3594,209600.0
2011-08-09 15:25:00,44.14,44.35,43.99,44.29,303300.0,36.3676,36.5406,36.244,36.4912,303300.0
2011-08-09 15:30:00,44.3,44.37,43.99,44.11,208800.0,36.4994,36.5571,36.244,36.3429,208800.0
2011-08-09 15:35:00,44.12,44.4,44.02,44.35,313000.0,36.3511,36.5818,36.2687,36.5406,313000.0
2011-08-09 15:40:00,44.37,45.04,44.37,44.93,426700.0,36.5571,37.1091,36.5571,37.0185,426700.0
2011-08-09 15:45:00,44.92,45.32,44.85,45.17,425100.0,37.0103,37.3398,36.9526,37.2163,425100.0
2011-08-09 15:50:00,45.18,45.44,45.02,45.34,487100.0,37.2245,37.4387,37.0927,37.3563,487100.0
2011-08-09 15:55:00,45.34,46.12,45.33,46.01,1396000.0,37.3563,37.999,37.3481,37.9083,1396000.0
2011-08-10 09:30:00,44.7,45.04,43.66,43.66,354000.0,36.829,37.1091,35.9721,35.9721,354000.0
2011-08-10 09:35:00,43.63,43.96,43.47,43.92,401700.0,35.9474,36.2193,35.8156,36.1864,401700.0
2011-08-10 09:40:00,43.91,44.32,43.77,44.1,330200.0,36.1781,36.5159,36.0628,36.3347,330200.0
2011-08-10 09:45:00,44.11,44.21,44.01,44.1,300400.0,36.3429,36.4253,36.2605,36.3347,300400.0
2011-08-10 09:50:00,44.1,44.1,43.83,43.92,129500.0,36.3347,36.3347,36.1122,36.1864,129500.0
2011-08-10 09:55:00,43.89,44.15,43.65,43.74,303900.0,36.1616,36.3759,35.9639,36.0381,303900.0
2011-08-10 10:00:00,43.74,43.93,43.47,43.74,215600.0,36.0381,36.1946,35.8156,36.0381,215600.0
2011-08-10 10:05:00,43.76,44.01,43.61,43.61,156100.0,36.0545,36.2605,35.9309,35.9309,156100.0
2011-08-10 10:10:00,43.6,43.6,43.14,43.34,260700.0,35.9227,35.9227,35.5437,35.7085,260700.0
2011-08-10 10:15:00,43.35,43.42,43.24,43.26,159900.0,35.7167,35.7744,35.6261,35.6426,159900.0
2011-08-10 10:20:00,43.25,43.39,42.99,43.23,232400.0,35.6343,35.7497,35.4201,35.6179,232400.0
2011-08-10 10:25:00,43.23,43.55,43.18,43.5,180000.0,35.6179,35.8815,35.5767,35.8403,180000.0
2011-08-10 10:30:00,43.51,44.3,43.37,43.92,496800.0,35.8486,36.4994,35.7332,36.1864,496800.0
2011-08-10 10:35:00,43.93,44.14,43.76,44.09,413100.0,36.1946,36.3676,36.0545,36.3264,413100.0
2011-08-10 10:40:00,44.1,44.43,44.04,44.04,331100.0,36.3347,36.6066,36.2852,36.2852,331100.0
2011-08-10 10:45:00,44.04,44.21,43.92,44.13,231200.0,36.2852,36.4253,36.1864,36.3594,231200.0
2011-08-10 10:50:00,44.14,44.14,43.67,43.82,180300.0,36.3676,36.3676,35.9804,36.104,180300.0
2011-08-10 10:55:00,43.8,44.1,43.78,44.0,148300.0,36.0875,36.3347,36.071,36.2523,148300.0
2011-08-10 11:00:00,43.99,44.01,43.55,43.55,154500.0,36.244,36.2605,35.8815,35.8815,154500.0
2011-08-10 11:05:00,43.58,43.73,43.47,43.66,161500.0,35.9062,36.0298,35.8156,35.9721,161500.0
2011-08-10 11:10:00,43.67,43.87,43.59,43.76,85400.0,35.9804,36.1452,35.9145,36.0545,85400.0
2011-08-10 11:15:00,43.76,44.01,43.71,43.81,110100.0,36.0545,36.2605,36.0133,36.0957,110100.0
2011-08-10 11:20:00,43.81,43.85,43.54,43.54,126300.0,36.0957,36.1287,35.8733,35.8733,126300.0
2011-08-10 11:25:00,43.53,43.57,43.43,43.51,142500.0,35.865,35.898,35.7826,35.8486,142500.0
2011-08-10 11:30:00,43.52,43.72,43.44,43.64,163500.0,35.8568,36.0216,35.7909,35.9557,163500.0
2011-08-10 11:35:00,43.63,43.63,43.28,43.37,130100.0,35.9474,35.9474,35.6591,35.7332,130100.0
2011-08-10 11:40:00,43.39,43.72,43.3,43.58,160400.0,35.7497,36.0216,35.6755,35.9062,160400.0
2011-08-10 11:45:00,43.57,43.65,43.43,43.45,96300.0,35.898,35.9639,35.7826,35.7991,96300.0
2011-08-10 11:50:00,43.44,43.66,43.44,43.6,67800.0,35.7909,35.9721,35.7909,35.9227,67800.0
2011-08-10 11:55:00,43.61,43.82,43.61,43.7,117700.0,35.9309,36.104,35.9309,36.0051,117700.0
2011-08-10 12:00:00,43.69,43.8,43.55,43.73,122600.0,35.9969,36.0875,35.8815,36.0298,122600.0
2011-08-10 12:05:00,43.75,43.92,43.75,43.84,109000.0,36.0463,36.1864,36.0463,36.1204,109000.0
2011-08-10 12:10:00,43.83,43.85,43.66,43.73,98000.0,36.1122,36.1287,35.9721,36.0298,98000.0
2011-08-10 12:15:00,43.73,43.96,43.71,43.94,88800.0,36.0298,36.2193,36.0133,36.2028,88800.0
2011-08-10 12:20:00,43.94,43.96,43.78,43.85,104000.0,36.2028,36.2193,36.071,36.1287,104000.0
2011-08-10 12:25:00,43.84,43.84,43.53,43.53,77000.0,36.1204,36.1204,35.865,35.865,77000.0
2011-08-10 12:30:00,43.53,43.66,43.52,43.64,80800.0,35.865,35.9721,35.8568,35.9557,80800.0
2011-08-10 12:35:00,43.63,43.65,43.36,43.41,87200.0,35.9474,35.9639,35.725,35.7662,87200.0
2011-08-10 12:40:00,43.42,43.51,43.3,43.46,71600.0,35.7744,35.8486,35.6755,35.8074,71600.0
2011-08-10 12:45:00,43.48,43.67,43.45,43.58,70600.0,35.8238,35.9804,35.7991,35.9062,70600.0
2011-08-10 12:50:00,43.57,43.76,43.57,43.73,54900.0,35.898,36.0545,35.898,36.0298,54900.0
2011-08-10 12:55:00,43.74,43.93,43.69,43.9,61800.0,36.0381,36.1946,35.9969,36.1699,61800.0
2011-08-10 13:00:00,43.9,43.95,43.76,43.95,75200.0,36.1699,36.2111,36.0545,36.2111,75200.0
2011-08-10 13:05:00,43.95,43.96,43.79,43.88,118300.0,36.2111,36.2193,36.0792,36.1534,118300.0
2011-08-10 13:10:00,43.88,44.0,43.76,43.83,78700.0,36.1534,36.2523,36.0545,36.1122,78700.0
2011-08-10 13:15:00,43.84,43.9,43.62,43.62,103400.0,36.1204,36.1699,35.9392,35.9392,103400.0
2011-08-10 13:20:00,43.61,43.71,43.46,43.62,126900.0,35.9309,36.0133,35.8074,35.9392,126900.0
2011-08-10 13:25:00,43.62,43.93,43.61,43.84,76300.0,35.9392,36.1946,35.9309,36.1204,76300.0
2011-08-10 13:30:00,43.83,43.93,43.72,43.88,84400.0,36.1122,36.1946,36.0216,36.1534,84400.0
2011-08-10 13:35:00,43.9,43.98,43.84,43.88,68700.0,36.1699,36.2358,36.1204,36.1534,68700.0
2011-08-10 13:40:00,43.88,44.11,43.86,43.99,89100.0,36.1534,36.3429,36.1369,36.244,89100.0
2011-08-10 13:45:00,44.0,44.39,44.0,44.22,168600.0,36.2523,36.5736,36.2523,36.4335,168600.0
2011-08-10 13:50:00,44.21,44.34,44.19,44.32,148100.0,36.4253,36.5324,36.4088,36.5159,148100.0
2011-08-10 13:55:00,44.32,44.39,44.16,44.35,119900.0,36.5159,36.5736,36.3841,36.5406,119900.0
2011-08-10 14:00:00,44.36,44.37,44.14,44.22,116800.0,36.5489,36.5571,36.3676,36.4335,116800.0
2011-08-10 14:05:00,44.21,44.57,44.16,44.51,135300.0,36.4253,36.7219,36.3841,36.6725,135300.0
2011-08-10 14:10:00,44.52,44.86,44.51,44.73,218500.0,36.6807,36.9608,36.6725,36.8537,218500.0
2011-08-10 14:15:00,44.73,44.79,44.39,44.57,193700.0,36.8537,36.9032,36.5736,36.7219,193700.0
2011-08-10 14:20:00,44.57,44.76,44.51,44.68,116700.0,36.7219,36.8784,36.6725,36.8125,116700.0
2011-08-10 14:25:00,44.67,44.82,44.55,44.61,151800.0,36.8043,36.9279,36.7054,36.7549,151800.0
2011-08-10 14:30:00,44.61,44.69,44.46,44.46,142200.0,36.7549,36.8208,36.6313,36.6313,142200.0
2011-08-10 14:35:00,44.45,44.52,44.27,44.31,114300.0,36.623,36.6807,36.4747,36.5077,114300.0
2011-08-10 14:40:00,44.3,44.42,44.29,44.39,95000.0,36.4994,36.5983,36.4912,36.5736,95000.0
2011-08-10 14:45:00,44.38,44.69,44.34,44.44,106500.0,36.5654,36.8208,36.5324,36.6148,106500.0
2011-08-10 14:50:00,44.44,44.46,44.15,44.18,117100.0,36.6148,36.6313,36.3759,36.4006,117100.0
2011-08-10 14:55:00,44.19,44.34,44.1,44.12,106400.0,36.4088,36.5324,36.3347,36.3511,106400.0
2011-08-10 15:00:00,44.11,44.18,44.01,44.09,144900.0,36.3429,36.4006,36.2605,36.3264,144900.0
2011-08-10 15:05:00,44.09,44.16,43.73,43.76,176300.0,36.3264,36.3841,36.0298,36.0545,176300.0
2011-08-10 15:10:00,43.76,43.89,43.63,43.64,188600.0,36.0545,36.1616,35.9474,35.9557,188600.0
2011-08-10 15:15:00,43.64,43.79,43.54,43.64,200300.0,35.9557,36.0792,35.8733,35.9557,200300.0
2011-08-10 15:20:00,43.64,43.76,43.59,43.76,184400.0,35.9557,36.0545,35.9145,36.0545,184400.0
2011-08-10 15:25:00,43.75,43.9,43.32,43.42,274100.0,36.0463,36.1699,35.692,35.7744,274100.0
2011-08-10 15:30:00,43.4,43.42,42.96,42.98,358600.0,35.7579,35.7744,35.3954,35.4119,358600.0
2011-08-10 15:35:00,42.98,43.26,42.97,43.23,265200.0,35.4119,35.6426,35.4036,35.6179,265200.0
2011-08-10 15:40:00,43.22,43.5,43.12,43.24,405400.0,35.6096,35.8403,35.5272,35.6261,405400.0
2011-08-10 15:45:00,43.26,43.33,43.14,43.32,328000.0,35.6426,35.7002,35.5437,35.692,328000.0
2011-08-10 15:50:00,43.31,43.34,43.05,43.07,463100.0,35.6838,35.7085,35.4696,35.486,463100.0
2011-08-10 15:55:00,43.07,43.07,42.73,42.82,1354600.0,35.486,35.486,35.2059,35.2801,1354600.0
2011-08-11 09:30:00,43.22,43.82,43.16,43.73,221900.0,35.6096,36.104,35.5602,36.0298,221900.0
2011-08-11 09:35:00,43.78,43.93,43.42,43.59,144300.0,36.071,36.1946,35.7744,35.9145,144300.0
2011-08-11 09:40:00,43.63,43.68,43.29,43.29,115300.0,35.9474,35.9886,35.6673,35.6673,115300.0
2011-08-11 09:45:00,43.33,43.75,43.24,43.45,94000.0,35.7002,36.0463,35.6261,35.7991,94000.0
2011-08-11 09:50:00,43.41,43.51,43.07,43.14,207600.0,35.7662,35.8486,35.486,35.5437,207600.0
2011-08-11 09:55:00,43.15,43.46,43.0,43.3,104400.0,35.5519,35.8074,35.4284,35.6755,104400.0
2011-08-11 10:00:00,43.32,43.75,43.32,43.75,203700.0,35.692,36.0463,35.692,36.0463,203700.0
2011-08-11 10:05:00,43.75,43.75,43.53,43.67,85000.0,36.0463,36.0463,35.865,35.9804,85000.0
2011-08-11 10:10:00,43.69,43.71,43.45,43.67,130500.0,35.9969,36.0133,35.7991,35.9804,130500.0
2011-08-11 10:15:00,43.69,44.1,43.63,44.03,210000.0,35.9969,36.3347,35.9474,36.277,210000.0
2011-08-11 10:20:00,44.03,44.28,43.94,44.16,211400.0,36.277,36.483,36.2028,36.3841,211400.0
2011-08-11 10:25:00,44.16,44.35,44.06,44.09,149200.0,36.3841,36.5406,36.3017,36.3264,149200.0
2011-08-11 10:30:00,44.1,44.45,44.1,44.41,213300.0,36.3347,36.623,36.3347,36.5901,213300.0
2011-08-11 10:35:00,44.39,44.49,44.16,44.48,158200.0,36.5736,36.656,36.3841,36.6478,158200.0
2011-08-11 10:40:00,44.48,44.53,44.34,44.53,87800.0,36.6478,36.6889,36.5324,36.6889,87800.0
2011-08-11 10:45:00,44.5,44.7,44.41,44.67,112800.0,36.6642,36.829,36.5901,36.8043,112800.0
2011-08-11 10:50:00,44.67,44.7,44.46,44.46,103900.0,36.8043,36.829,36.6313,36.6313,103900.0
2011-08-11 10:55:00,44.46,44.5,44.23,44.25,107300.0,36.6313,36.6642,36.4418,36.4583,107300.0
2011-08-11 11:00:00,44.23,44.48,44.21,44.46,97800.0,36.4418,36.6478,36.4253,36.6313,97800.0
2011-08-11 11:05:00,44.47,44.48,44.35,44.38,68500.0,36.6395,36.6478,36.5406,36.5654,68500.0
2011-08-11 11:10:00,44.38,44.4,44.11,44.2,108800.0,36.5654,36.5818,36.3429,36.4171,108800.0
2011-08-11 11:15:00,44.21,44.3,44.12,44.29,125400.0,36.4253,36.4994,36.3511,36.4912,125400.0
2011-08-11 11:20:00,44.31,44.34,44.02,44.03,66900.0,36.5077,36.5324,36.2687,36.277,66900.0
2011-08-11 11:25:00,44.03,44.36,43.98,44.28,111600.0,36.277,36.5489,36.2358,36.483,111600.0
2011-08-11 11:30:00,44.28,44.48,44.28,44.33,58300.0,36.483,36.6478,36.483,36.5242,58300.0
2011-08-11 11:35:00,44.33,44.35,44.05,44.12,65800.0,36.5242,36.5406,36.2935,36.3511,65800.0
2011-08-11 11:40:00,44.11,44.27,44.08,44.27,73200.0,36.3429,36.4747,36.3182,36.4747,73200.0
2011-08-11 11:45:00,44.27,44.31,44.19,44.25,46900.0,36.4747,36.5077,36.4088,36.4583,46900.0
2011-08-11 11:50:00,44.25,44.47,44.21,44.46,49900.0,36.4583,36.6395,36.4253,36.6313,49900.0
2011-08-11 11:55:00,44.46,44.47,44.27,44.28,92400.0,36.6313,36.6395,36.4747,36.483,92400.0
2011-08-11 12:00:00,44.28,44.43,44.2,44.4,108100.0,36.483,36.6066,36.4171,36.5818,108100.0
2011-08-11 12:05:00,44.39,44.48,44.34,44.38,45400.0,36.5736,36.6478,36.5324,36.5654,45400.0
2011-08-11 12:10:00,44.38,44.42,44.22,44.4,56200.0,36.5654,36.5983,36.4335,36.5818,56200.0
2011-08-11 12:15:00,44.4,44.44,44.3,44.32,64500.0,36.5818,36.6148,36.4994,36.5159,64500.0
2011-08-11 12:20:00,44.31,44.43,44.2,44.25,58700.0,36.5077,36.6066,36.4171,36.4583,58700.0
2011-08-11 12:25:00,44.25,44.25,44.13,44.15,76300.0,36.4583,36.4583,36.3594,36.3759,76300.0
2011-08-11 12:30:00,44.15,44.32,44.15,44.27,135600.0,36.3759,36.5159,36.3759,36.4747,135600.0
2011-08-11 12:35:00,44.28,44.32,44.22,44.3,67300.0,36.483,36.5159,36.4335,36.4994,67300.0
2011-08-11 12:40:00,44.32,44.47,44.31,44.46,104600.0,36.5159,36.6395,36.5077,36.6313,104600.0
2011-08-11 12:45:00,44.45,44.6,44.44,44.45,79900.0,36.623,36.7466,36.6148,36.623,79900.0
2011-08-11 12:50:00,44.46,44.55,44.42,44.49,65900.0,36.6313,36.7054,36.5983,36.656,65900.0
2011-08-11 12:55:00,44.49,44.85,44.48,44.76,157400.0,36.656,36.9526,36.6478,36.8784,157400.0
2011-08-11 13:00:00,44.76,44.78,44.54,44.57,169800.0,36.8784,36.8949,36.6972,36.7219,169800.0
2011-08-11 13:05:00,44.57,44.7,44.54,44.67,88400.0,36.7219,36.829,36.6972,36.8043,88400.0
2011-08-11 13:10:00,44.68,44.86,44.64,44.67,99800.0,36.8125,36.9608,36.7796,36.8043,99800.0
2011-08-11 13:15:00,44.7,44.71,44.5,44.52,86000.0,36.829,36.8373,36.6642,36.6807,86000.0
2011-08-11 13:20:00,44.52,44.64,44.46,44.6,72400.0,36.6807,36.7796,36.6313,36.7466,72400.0
2011-08-11 13:25:00,44.6,44.63,44.51,44.59,101500.0,36.7466,36.7713,36.6725,36.7384,101500.0
2011-08-11 13:30:00,44.59,44.73,44.54,44.73,54500.0,36.7384,36.8537,36.6972,36.8537,54500.0
2011-08-11 13:35:00,44.73,44.78,44.58,44.61,106900.0,36.8537,36.8949,36.7301,36.7549,106900.0
2011-08-11 13:40:00,44.61,44.65,44.3,44.33,80800.0,36.7549,36.7878,36.4994,36.5242,80800.0
2011-08-11 13:45:00,44.32,44.44,44.32,44.42,70300.0,36.5159,36.6148,36.5159,36.5983,70300.0
2011-08-11 13:50:00,44.43,44.54,44.33,44.48,45700.0,36.6066,36.6972,36.5242,36.6478,45700.0
2011-08-11 13:55:00,44.48,44.66,44.46,44.65,60300.0,36.6478,36.7961,36.6313,36.7878,60300.0
2011-08-11 14:00:00,44.65,44.65,44.54,44.61,45100.0,36.7878,36.7878,36.6972,36.7549,45100.0
2011-08-11 14:05:00,44.61,44.69,44.58,44.58,81800.0,36.7549,36.8208,36.7301,36.7301,81800.0
2011-08-11 14:10:00,44.6,44.69,44.59,44.62,208400.0,36.7466,36.8208,36.7384,36.7631,208400.0
2011-08-11 14:15:00,44.63,44.7,44.55,44.55,149800.0,36.7713,36.829,36.7054,36.7054,149800.0
2011-08-11 14:20:00,44.55,44.78,44.54,44.68,72400.0,36.7054,36.8949,36.6972,36.8125,72400.0
2011-08-11 14:25:00,44.68,44.69,44.57,44.67,111000.0,36.8125,36.8208,36.7219,36.8043,111000.0
2011-08-11 14:30:00,44.67,44.68,44.43,44.45,94700.0,36.8043,36.8125,36.6066,36.623,94700.0
2011-08-11 14:35:00,44.45,44.61,44.44,44.59,100800.0,36.623,36.7549,36.6148,36.7384,100800.0
2011-08-11 14:40:00,44.58,44.66,44.54,44.6,141100.0,36.7301,36.7961,36.6972,36.7466,141100.0
2011-08-11 14:45:00,44.59,44.69,44.55,44.59,99200.0,36.7384,36.8208,36.7054,36.7384,99200.0
2011-08-11 14:50:00,44.59,44.71,44.52,44.7,99000.0,36.7384,36.8373,36.6807,36.829,99000.0
2011-08-11 14:55:00,44.69,45.0,44.69,44.94,141600.0,36.8208,37.0762,36.8208,37.0268,141600.0
2011-08-11 15:00:00,44.94,45.12,44.88,45.12,82700.0,37.0268,37.1751,36.9773,37.1751,82700.0
2011-08-11 15:05:00,45.13,45.3,45.12,45.17,138800.0,37.1833,37.3234,37.1751,37.2163,138800.0
2011-08-11 15:10:00,45.18,45.32,45.14,45.27,105800.0,37.2245,37.3398,37.1915,37.2986,105800.0
2011-08-11 15:15:00,45.28,45.42,45.22,45.39,150200.0,37.3069,37.4222,37.2574,37.3975,150200.0
2011-08-11 15:20:00,45.39,45.53,45.34,45.52,141900.0,37.3975,37.5129,37.3563,37.5046,141900.0
2011-08-11 15:25:00,45.52,45.55,45.22,45.33,211400.0,37.5046,37.5293,37.2574,37.3481,211400.0
2011-08-11 15:30:00,45.34,45.55,45.23,45.55,187300.0,37.3563,37.5293,37.2657,37.5293,187300.0
2011-08-11 15:35:00,45.55,45.72,45.55,45.67,308600.0,37.5293,37.6694,37.5293,37.6282,308600.0
2011-08-11 15:40:00,45.67,45.78,45.65,45.77,342600.0,37.6282,37.7188,37.6117,37.7106,342600.0
2011-08-11 15:45:00,45.76,45.77,45.23,45.26,538000.0,37.7024,37.7106,37.2657,37.2904,538000.0
2011-08-11 15:50:00,45.26,45.31,44.93,45.07,558300.0,37.2904,37.3316,37.0185,37.1339,558300.0
2011-08-11 15:55:00,45.08,45.35,44.97,44.98,1337600.0,37.1421,37.3646,37.0515,37.0597,1337600.0
2011-08-12 09:30:00,45.96,46.74,45.53,46.56,388800.0,37.8671,38.5098,37.5129,38.3615,388800.0
2011-08-12 09:35:00,46.55,46.59,45.94,46.23,233100.0,38.3533,38.3862,37.8507,38.0896,233100.0
2011-08-12 09:40:00,46.23,46.42,46.06,46.26,169100.0,38.0896,38.2461,37.9495,38.1143,169100.0
2011-08-12 09:45:00,46.26,46.46,46.13,46.39,173800.0,38.1143,38.2791,38.0072,38.2214,173800.0
2011-08-12 09:50:00,46.38,46.47,46.22,46.27,164900.0,38.2132,38.2873,38.0814,38.1226,164900.0
2011-08-12 09:55:00,46.33,46.33,45.61,46.0,328700.0,38.172,38.172,37.5788,37.9001,328700.0
2011-08-12 10:00:00,46.0,46.07,45.6,45.84,279200.0,37.9001,37.9578,37.5705,37.7683,279200.0
2011-08-12 10:05:00,45.8,45.94,45.62,45.74,152900.0,37.7353,37.8507,37.587,37.6859,152900.0
2011-08-12 10:10:00,45.75,46.07,45.56,45.98,209100.0,37.6941,37.9578,37.5376,37.8836,209100.0
2011-08-12 10:15:00,46.0,46.03,45.86,45.9,154000.0,37.9001,37.9248,37.7848,37.8177,154000.0
2011-08-12 10:20:00,45.92,45.93,45.66,45.84,125700.0,37.8342,37.8424,37.62,37.7683,125700.0
2011-08-12 10:25:00,45.83,45.97,45.79,45.85,108100.0,37.76,37.8754,37.7271,37.7765,108100.0
2011-08-12 10:30:00,45.85,45.93,45.76,45.85,112800.0,37.7765,37.8424,37.7024,37.7765,112800.0
2011-08-12 10:35:00,45.86,46.04,45.77,45.82,156200.0,37.7848,37.9331,37.7106,37.7518,156200.0
2011-08-12 10:40:00,45.82,45.82,45.44,45.48,148600.0,37.7518,37.7518,37.4387,37.4717,148600.0
2011-08-12 10:45:00,45.49,45.6,45.41,45.41,112700.0,37.4799,37.5705,37.414,37.414,112700.0
2011-08-12 10:50:00,45.41,45.51,45.23,45.47,118400.0,37.414,37.4964,37.2657,37.4634,118400.0
2011-08-12 10:55:00,45.48,45.55,45.31,45.53,99600.0,37.4717,37.5293,37.3316,37.5129,99600.0
2011-08-12 11:00:00,45.53,45.61,45.38,45.44,94900.0,37.5129,37.5788,37.3893,37.4387,94900.0
2011-08-12 11:05:00,45.43,45.6,45.39,45.59,221600.0,37.4305,37.5705,37.3975,37.5623,221600.0
2011-08-12 11:10:00,45.61,45.7,45.52,45.59,51700.0,37.5788,37.6529,37.5046,37.5623,51700.0
2011-08-12 11:15:00,45.59,45.68,45.54,45.54,41800.0,37.5623,37.6364,37.5211,37.5211,41800.0
2011-08-12 11:20:00,45.54,45.54,45.37,45.46,89400.0,37.5211,37.5211,37.381,37.4552,89400.0
2011-08-12 11:25:00,45.46,45.62,45.45,45.53,59200.0,37.4552,37.587,37.4469,37.5129,59200.0
2011-08-12 11:30:00,45.52,45.7,45.45,45.67,47300.0,37.5046,37.6529,37.4469,37.6282,47300.0
2011-08-12 11:35:00,45.67,45.9,45.67,45.84,54000.0,37.6282,37.8177,37.6282,37.7683,54000.0
2011-08-12 11:40:00,45.84,45.94,45.8,45.9,90500.0,37.7683,37.8507,37.7353,37.8177,90500.0
2011-08-12 11:45:00,45.92,45.99,45.78,45.8,118400.0,37.8342,37.8919,37.7188,37.7353,118400.0
2011-08-12 11:50:00,45.8,45.96,45.78,45.9,62600.0,37.7353,37.8671,37.7188,37.8177,62600.0
2011-08-12 11:55:00,45.9,45.94,45.7,45.81,71900.0,37.8177,37.8507,37.6529,37.7436,71900.0
2011-08-12 12:00:00,45.83,45.97,45.83,45.94,97600.0,37.76,37.8754,37.76,37.8507,97600.0
2011-08-12 12:05:00,45.94,45.98,45.89,45.89,51700.0,37.8507,37.8836,37.8095,37.8095,51700.0
2011-08-12 12:10:00,45.9,45.9,45.8,45.85,98900.0,37.8177,37.8177,37.7353,37.7765,98900.0
2011-08-12 12:15:00,45.86,45.99,45.85,45.94,54000.0,37.7848,37.8919,37.7765,37.8507,54000.0
2011-08-12 12:20:00,45.93,45.94,45.81,45.81,59900.0,37.8424,37.8507,37.7436,37.7436,59900.0
2011-08-12 12:25:00,45.81,45.87,45.69,45.87,60700.0,37.7436,37.793,37.6447,37.793,60700.0
2011-08-12 12:30:00,45.87,45.91,45.69,45.8,109800.0,37.793,37.8259,37.6447,37.7353,109800.0
2011-08-12 12:35:00,45.79,45.8,45.56,45.57,67000.0,37.7271,37.7353,37.5376,37.5458,67000.0
2011-08-12 12:40:00,45.57,45.64,45.48,45.59,76800.0,37.5458,37.6035,37.4717,37.5623,76800.0
2011-08-12 12:45:00,45.59,45.65,45.51,45.51,44400.0,37.5623,37.6117,37.4964,37.4964,44400.0
2011-08-12 12:50:00,45.51,45.68,45.5,45.63,55600.0,37.4964,37.6364,37.4881,37.5953,55600.0
2011-08-12 12:55:00,45.63,45.72,45.57,45.71,54300.0,37.5953,37.6694,37.5458,37.6612,54300.0
2011-08-12 13:00:00,45.69,45.72,45.63,45.63,61200.0,37.6447,37.6694,37.5953,37.5953,61200.0
2011-08-12 13:05:00,45.63,45.64,45.5,45.5,50300.0,37.5953,37.6035,37.4881,37.4881,50300.0
2011-08-12 13:10:00,45.5,45.6,45.5,45.51,32500.0,37.4881,37.5705,37.4881,37.4964,32500.0
2011-08-12 13:15:00,45.51,45.54,45.48,45.52,26600.0,37.4964,37.5211,37.4717,37.5046,26600.0
2011-08-12 13:20:00,45.53,45.56,45.39,45.4,64600.0,37.5129,37.5376,37.3975,37.4058,64600.0
2011-08-12 13:25:00,45.4,45.52,45.38,45.49,43700.0,37.4058,37.5046,37.3893,37.4799,43700.0
2011-08-12 13:30:00,45.49,45.49,45.4,45.43,45600.0,37.4799,37.4799,37.4058,37.4305,45600.0
2011-08-12 13:35:00,45.44,45.59,45.44,45.5,51400.0,37.4387,37.5623,37.4387,37.4881,51400.0
2011-08-12 13:40:00,45.51,45.62,45.49,45.54,66900.0,37.4964,37.587,37.4799,37.5211,66900.0
2011-08-12 13:45:00,45.53,45.64,45.51,45.55,52800.0,37.5129,37.6035,37.4964,37.5293,52800.0
2011-08-12 13:50:00,45.55,45.58,45.47,45.47,58500.0,37.5293,37.5541,37.4634,37.4634,58500.0
2011-08-12 13:55:00,45.47,45.51,45.4,45.48,63900.0,37.4634,37.4964,37.4058,37.4717,63900.0
2011-08-12 14:00:00,45.49,45.61,45.49,45.53,50400.0,37.4799,37.5788,37.4799,37.5129,50400.0
2011-08-12 14:05:00,45.53,45.57,45.51,45.51,44600.0,37.5129,37.5458,37.4964,37.4964,44600.0
2011-08-12 14:10:00,45.52,45.52,45.22,45.32,130700.0,37.5046,37.5046,37.2574,37.3398,130700.0
2011-08-12 14:15:00,45.33,45.36,45.07,45.17,152400.0,37.3481,37.3728,37.1339,37.2163,152400.0
2011-08-12 14:20:00,45.17,45.18,44.9,45.01,160900.0,37.2163,37.2245,36.9938,37.0844,160900.0
2011-08-12 14:25:00,45.0,45.13,44.97,45.04,106200.0,37.0762,37.1833,37.0515,37.1091,106200.0
2011-08-12 14:30:00,45.03,45.13,44.98,45.01,99400.0,37.1009,37.1833,37.0597,37.0844,99400.0
2011-08-12 14:35:00,45.02,45.06,44.88,44.89,150700.0,37.0927,37.1256,36.9773,36.9856,150700.0
2011-08-12 14:40:00,44.88,45.12,44.86,45.11,83600.0,36.9773,37.1751,36.9608,37.1668,83600.0
2011-08-12 14:45:00,45.11,45.26,45.09,45.17,66000.0,37.1668,37.2904,37.1503,37.2163,66000.0
2011-08-12 14:50:00,45.16,45.16,45.06,45.16,83100.0,37.208,37.208,37.1256,37.208,83100.0
2011-08-12 14:55:00,45.17,45.23,45.06,45.08,126200.0,37.2163,37.2657,37.1256,37.1421,126200.0
2011-08-12 15:00:00,45.09,45.23,45.08,45.16,178800.0,37.1503,37.2657,37.1421,37.208,178800.0
2011-08-12 15:05:00,45.16,45.29,45.07,45.08,77900.0,37.208,37.3151,37.1339,37.1421,77900.0
2011-08-12 15:10:00,45.08,45.15,45.05,45.05,119500.0,37.1421,37.1998,37.1174,37.1174,119500.0
2011-08-12 15:15:00,45.05,45.08,44.94,44.94,92500.0,37.1174,37.1421,37.0268,37.0268,92500.0
2011-08-12 15:20:00,44.94,45.05,44.91,45.01,133000.0,37.0268,37.1174,37.002,37.0844,133000.0
2011-08-12 15:25:00,45.01,45.02,44.84,44.84,111500.0,37.0844,37.0927,36.9444,36.9444,111500.0
2011-08-12 15:30:00,44.85,44.87,44.62,44.7,242200.0,36.9526,36.9691,36.7631,36.829,242200.0
2011-08-12 15:35:00,44.7,44.78,44.67,44.74,162700.0,36.829,36.8949,36.8043,36.862,162700.0
2011-08-12 15:40:00,44.74,44.79,44.71,44.74,245000.0,36.862,36.9032,36.8373,36.862,245000.0
2011-08-12 15:45:00,44.75,44.79,44.63,44.77,228600.0,36.8702,36.9032,36.7713,36.8867,228600.0
2011-08-12 15:50:00,44.78,44.86,44.76,44.8,307400.0,36.8949,36.9608,36.8784,36.9114,307400.0
2011-08-12 15:55:00,44.8,44.92,44.8,44.9,392900.0,36.9114,37.0103,36.9114,36.9938,392900.0
2011-08-15 09:30:00,45.16,45.41,45.02,45.28,138200.0,37.208,37.414,37.0927,37.3069,138200.0
2011-08-15 09:35:00,45.27,45.49,45.21,45.38,140100.0,37.2986,37.4799,37.2492,37.3893,140100.0
2011-08-15 09:40:00,45.39,45.54,45.35,45.45,182400.0,37.3975,37.5211,37.3646,37.4469,182400.0
2011-08-15 09:45:00,45.45,45.5,45.37,45.43,129800.0,37.4469,37.4881,37.381,37.4305,129800.0
2011-08-15 09:50:00,45.43,45.58,45.3,45.37,152400.0,37.4305,37.5541,37.3234,37.381,152400.0
2011-08-15 09:55:00,45.39,45.45,45.32,45.42,76700.0,37.3975,37.4469,37.3398,37.4222,76700.0
2011-08-15 10:00:00,45.41,45.5,45.28,45.28,135200.0,37.414,37.4881,37.3069,37.3069,135200.0
2011-08-15 10:05:00,45.32,45.49,45.32,45.44,92000.0,37.3398,37.4799,37.3398,37.4387,92000.0
2011-08-15 10:10:00,45.45,45.71,45.45,45.65,112300.0,37.4469,37.6612,37.4469,37.6117,112300.0
2011-08-15 10:15:00,45.67,45.74,45.58,45.67,72700.0,37.6282,37.6859,37.5541,37.6282,72700.0
2011-08-15 10:20:00,45.68,45.74,45.57,45.74,105500.0,37.6364,37.6859,37.5458,37.6859,105500.0
2011-08-15 10:25:00,45.75,45.79,45.6,45.7,70600.0,37.6941,37.7271,37.5705,37.6529,70600.0
2011-08-15 10:30:00,45.71,45.71,45.53,45.54,140600.0,37.6612,37.6612,37.5129,37.5211,140600.0
2011-08-15 10:35:00,45.55,45.65,45.52,45.57,68500.0,37.5293,37.6117,37.5046,37.5458,68500.0
2011-08-15 10:40:00,45.57,45.62,45.46,45.5,108400.0,37.5458,37.587,37.4552,37.4881,108400.0
2011-08-15 10:45:00,45.5,45.55,45.47,45.54,69700.0,37.4881,37.5293,37.4634,37.5211,69700.0
2011-08-15 10:50:00,45.55,45.56,45.41,45.41,117200.0,37.5293,37.5376,37.414,37.414,117200.0
2011-08-15 10:55:00,45.41,45.46,45.35,45.43,68200.0,37.414,37.4552,37.3646,37.4305,68200.0
2011-08-15 11:00:00,45.43,45.5,45.41,45.46,38300.0,37.4305,37.4881,37.414,37.4552,38300.0
2011-08-15 11:05:00,45.46,45.52,45.39,45.43,60400.0,37.4552,37.5046,37.3975,37.4305,60400.0
2011-08-15 11:10:00,45.43,45.5,45.4,45.5,65900.0,37.4305,37.4881,37.4058,37.4881,65900.0
2011-08-15 11:15:00,45.5,45.5,45.2,45.21,88400.0,37.4881,37.4881,37.241,37.2492,88400.0
2011-08-15 11:20:00,45.21,45.29,45.19,45.2,118400.0,37.2492,37.3151,37.2327,37.241,118400.0
2011-08-15 11:25:00,45.2,45.23,45.06,45.2,103600.0,37.241,37.2657,37.1256,37.241,103600.0
2011-08-15 11:30:00,45.2,45.2,45.11,45.14,140700.0,37.241,37.241,37.1668,37.1915,140700.0
2011-08-15 11:35:00,45.12,45.23,45.12,45.23,51800.0,37.1751,37.2657,37.1751,37.2657,51800.0
2011-08-15 11:40:00,45.23,45.31,45.23,45.3,67100.0,37.2657,37.3316,37.2657,37.3234,67100.0
2011-08-15 11:45:00,45.3,45.38,45.3,45.33,38300.0,37.3234,37.3893,37.3234,37.3481,38300.0
2011-08-15 11:50:00,45.34,45.45,45.34,45.43,40800.0,37.3563,37.4469,37.3563,37.4305,40800.0
2011-08-15 11:55:00,45.43,45.44,45.38,45.39,25200.0,37.4305,37.4387,37.3893,37.3975,25200.0
2011-08-15 12:00:00,45.39,45.53,45.39,45.53,47800.0,37.3975,37.5129,37.3975,37.5129,47800.0
2011-08-15 12:05:00,45.52,45.53,45.4,45.41,58100.0,37.5046,37.5129,37.4058,37.414,58100.0
2011-08-15 12:10:00,45.42,45.47,45.38,45.4,78800.0,37.4222,37.4634,37.3893,37.4058,78800.0
2011-08-15 12:15:00,45.4,45.51,45.4,45.51,16800.0,37.4058,37.4964,37.4058,37.4964,16800.0
2011-08-15 12:20:00,45.51,45.57,45.44,45.45,30300.0,37.4964,37.5458,37.4387,37.4469,30300.0
2011-08-15 12:25:00,45.45,45.56,45.42,45.54,27500.0,37.4469,37.5376,37.4222,37.5211,27500.0
2011-08-15 12:30:00,45.55,45.59,45.52,45.52,31800.0,37.5293,37.5623,37.5046,37.5046,31800.0
2011-08-15 12:35:00,45.52,45.6,45.48,45.59,18700.0,37.5046,37.5705,37.4717,37.5623,18700.0
2011-08-15 12:40:00,45.6,45.69,45.59,45.67,37900.0,37.5705,37.6447,37.5623,37.6282,37900.0
2011-08-15 12:45:00,45.68,45.72,45.64,45.68,36200.0,37.6364,37.6694,37.6035,37.6364,36200.0
2011-08-15 12:50:00,45.69,45.77,45.67,45.75,53300.0,37.6447,37.7106,37.6282,37.6941,53300.0
2011-08-15 12:55:00,45.75,45.79,45.74,45.76,46400.0,37.6941,37.7271,37.6859,37.7024,46400.0
2011-08-15 13:00:00,45.77,45.79,45.69,45.7,55900.0,37.7106,37.7271,37.6447,37.6529,55900.0
2011-08-15 13:05:00,45.7,45.71,45.61,45.71,32300.0,37.6529,37.6612,37.5788,37.6612,32300.0
2011-08-15 13:10:00,45.71,45.71,45.55,45.61,59000.0,37.6612,37.6612,37.5293,37.5788,59000.0
2011-08-15 13:15:00,45.61,45.68,45.6,45.63,55500.0,37.5788,37.6364,37.5705,37.5953,55500.0
2011-08-15 13:20:00,45.63,45.65,45.57,45.62,29800.0,37.5953,37.6117,37.5458,37.587,29800.0
2011-08-15 13:25:00,45.61,45.66,45.54,45.59,44100.0,37.5788,37.62,37.5211,37.5623,44100.0
2011-08-15 13:30:00,45.6,45.62,45.49,45.57,62000.0,37.5705,37.587,37.4799,37.5458,62000.0
2011-08-15 13:35:00,45.57,45.6,45.5,45.51,38900.0,37.5458,37.5705,37.4881,37.4964,38900.0
2011-08-15 13:40:00,45.51,45.52,45.43,45.47,38800.0,37.4964,37.5046,37.4305,37.4634,38800.0
2011-08-15 13:45:00,45.47,45.52,45.41,45.43,47000.0,37.4634,37.5046,37.414,37.4305,47000.0
2011-08-15 13:50:00,45.44,45.52,45.41,45.46,32900.0,37.4387,37.5046,37.414,37.4552,32900.0
2011-08-15 13:55:00,45.47,45.53,45.45,45.51,31800.0,37.4634,37.5129,37.4469,37.4964,31800.0
2011-08-15 14:00:00,45.51,45.62,45.49,45.62,30800.0,37.4964,37.587,37.4799,37.587,30800.0
2011-08-15 14:05:00,45.62,45.66,45.6,45.65,52000.0,37.587,37.62,37.5705,37.6117,52000.0
2011-08-15 14:10:00,45.65,45.68,45.61,45.66,32000.0,37.6117,37.6364,37.5788,37.62,32000.0
2011-08-15 14:15:00,45.66,45.72,45.63,45.65,75700.0,37.62,37.6694,37.5953,37.6117,75700.0
2011-08-15 14:20:00,45.65,45.79,45.65,45.73,60300.0,37.6117,37.7271,37.6117,37.6776,60300.0
2011-08-15 14:25:00,45.74,45.92,45.72,45.9,107800.0,37.6859,37.8342,37.6694,37.8177,107800.0
2011-08-15 14:30:00,45.9,45.98,45.8,45.8,107600.0,37.8177,37.8836,37.7353,37.7353,107600.0
2011-08-15 14:35:00,45.81,45.84,45.71,45.72,56000.0,37.7436,37.7683,37.6612,37.6694,56000.0
2011-08-15 14:40:00,45.72,45.84,45.72,45.75,35200.0,37.6694,37.7683,37.6694,37.6941,35200.0
2011-08-15 14:45:00,45.76,45.86,45.76,45.82,46900.0,37.7024,37.7848,37.7024,37.7518,46900.0
2011-08-15 14:50:00,45.82,45.84,45.71,45.71,63000.0,37.7518,37.7683,37.6612,37.6612,63000.0
2011-08-15 14:55:00,45.71,45.77,45.69,45.74,36600.0,37.6612,37.7106,37.6447,37.6859,36600.0
2011-08-15 15:00:00,45.74,45.77,45.68,45.73,39300.0,37.6859,37.7106,37.6364,37.6776,39300.0
2011-08-15 15:05:00,45.73,45.84,45.71,45.83,37000.0,37.6776,37.7683,37.6612,37.76,37000.0
2011-08-15 15:10:00,45.83,45.83,45.71,45.8,69200.0,37.76,37.76,37.6612,37.7353,69200.0
2011-08-15 15:15:00,45.8,45.81,45.7,45.73,44500.0,37.7353,37.7436,37.6529,37.6776,44500.0
2011-08-15 15:20:00,45.73,45.87,45.69,45.69,88400.0,37.6776,37.793,37.6447,37.6447,88400.0
2011-08-15 15:25:00,45.68,45.75,45.56,45.6,69700.0,37.6364,37.6941,37.5376,37.5705,69700.0
2011-08-15 15:30:00,45.6,45.66,45.54,45.64,120100.0,37.5705,37.62,37.5211,37.6035,120100.0
2011-08-15 15:35:00,45.64,45.64,45.55,45.57,152400.0,37.6035,37.6035,37.5293,37.5458,152400.0
2011-08-15 15:40:00,45.58,45.62,45.55,45.62,117200.0,37.5541,37.587,37.5293,37.587,117200.0
2011-08-15 15:45:00,45.63,45.69,45.59,45.62,178500.0,37.5953,37.6447,37.5623,37.587,178500.0
2011-08-15 15:50:00,45.62,45.73,45.62,45.65,203700.0,37.587,37.6776,37.587,37.6117,203700.0
2011-08-15 15:55:00,45.65,45.82,45.65,45.81,533500.0,37.6117,37.7518,37.6117,37.7436,533500.0
2011-08-16 09:30:00,45.19,45.2,44.8,44.83,120500.0,37.2327,37.241,36.9114,36.9361,120500.0
2011-08-16 09:35:00,44.87,45.17,44.84,45.11,66700.0,36.9691,37.2163,36.9444,37.1668,66700.0
2011-08-16 09:40:00,45.11,45.2,44.94,44.94,83000.0,37.1668,37.241,37.0268,37.0268,83000.0
2011-08-16 09:45:00,44.93,44.98,44.85,44.91,51500.0,37.0185,37.0597,36.9526,37.002,51500.0
2011-08-16 09:50:00,44.89,44.98,44.82,44.94,55100.0,36.9856,37.0597,36.9279,37.0268,55100.0
2011-08-16 09:55:00,44.93,45.05,44.9,44.94,51100.0,37.0185,37.1174,36.9938,37.0268,51100.0
2011-08-16 10:00:00,44.93,45.14,44.89,44.98,99600.0,37.0185,37.1915,36.9856,37.0597,99600.0
2011-08-16 10:05:00,44.99,45.01,44.86,44.96,63000.0,37.0679,37.0844,36.9608,37.0432,63000.0
2011-08-16 10:10:00,44.96,45.07,44.96,45.06,52800.0,37.0432,37.1339,37.0432,37.1256,52800.0
2011-08-16 10:15:00,45.05,45.18,45.02,45.08,60600.0,37.1174,37.2245,37.0927,37.1421,60600.0
2011-08-16 10:20:00,45.08,45.13,44.97,45.09,80400.0,37.1421,37.1833,37.0515,37.1503,80400.0
2011-08-16 10:25:00,45.09,45.19,44.94,45.14,176800.0,37.1503,37.2327,37.0268,37.1915,176800.0
2011-08-16 10:30:00,45.14,45.19,45.07,45.18,90100.0,37.1915,37.2327,37.1339,37.2245,90100.0
2011-08-16 10:35:00,45.18,45.25,45.15,45.19,90100.0,37.2245,37.2822,37.1998,37.2327,90100.0
2011-08-16 10:40:00,45.18,45.21,45.05,45.07,64600.0,37.2245,37.2492,37.1174,37.1339,64600.0
2011-08-16 10:45:00,45.08,45.22,45.03,45.22,75900.0,37.1421,37.2574,37.1009,37.2574,75900.0
2011-08-16 10:50:00,45.23,45.3,45.15,45.29,56200.0,37.2657,37.3234,37.1998,37.3151,56200.0
2011-08-16 10:55:00,45.3,45.34,45.22,45.32,70500.0,37.3234,37.3563,37.2574,37.3398,70500.0
2011-08-16 11:00:00,45.31,45.33,45.19,45.26,52200.0,37.3316,37.3481,37.2327,37.2904,52200.0
2011-08-16 11:05:00,45.26,45.3,45.16,45.18,45900.0,37.2904,37.3234,37.208,37.2245,45900.0
2011-08-16 11:10:00,45.17,45.27,45.13,45.17,66600.0,37.2163,37.2986,37.1833,37.2163,66600.0
2011-08-16 11:15:00,45.21,45.22,45.14,45.19,51100.0,37.2492,37.2574,37.1915,37.2327,51100.0
2011-08-16 11:20:00,45.2,45.29,45.18,45.28,43900.0,37.241,37.3151,37.2245,37.3069,43900.0
2011-08-16 11:25:00,45.29,45.44,45.27,45.39,46000.0,37.3151,37.4387,37.2986,37.3975,46000.0
2011-08-16 11:30:00,45.4,45.42,45.3,45.36,65300.0,37.4058,37.4222,37.3234,37.3728,65300.0
2011-08-16 11:35:00,45.36,45.48,45.36,45.46,39700.0,37.3728,37.4717,37.3728,37.4552,39700.0
2011-08-16 11:40:00,45.46,45.65,45.46,45.65,57500.0,37.4552,37.6117,37.4552,37.6117,57500.0
2011-08-16 11:45:00,45.65,45.65,45.52,45.59,54000.0,37.6117,37.6117,37.5046,37.5623,54000.0
2011-08-16 11:50:00,45.58,45.66,45.51,45.62,46200.0,37.5541,37.62,37.4964,37.587,46200.0
2011-08-16 11:55:00,45.62,45.63,45.54,45.61,72000.0,37.587,37.5953,37.5211,37.5788,72000.0
2011-08-16 12:00:00,45.59,45.67,45.55,45.57,42700.0,37.5623,37.6282,37.5293,37.5458,42700.0
2011-08-16 12:05:00,45.58,45.78,45.54,45.78,64700.0,37.5541,37.7188,37.5211,37.7188,64700.0
2011-08-16 12:10:00,45.79,45.86,45.27,45.51,224600.0,37.7271,37.7848,37.2986,37.4964,224600.0
2011-08-16 12:15:00,45.52,45.59,45.34,45.39,164500.0,37.5046,37.5623,37.3563,37.3975,164500.0
2011-08-16 12:20:00,45.39,45.53,45.3,45.37,125000.0,37.3975,37.5129,37.3234,37.381,125000.0
2011-08-16 12:25:00,45.37,45.41,45.12,45.17,121800.0,37.381,37.414,37.1751,37.2163,121800.0
2011-08-16 12:30:00,45.16,45.24,45.07,45.18,95700.0,37.208,37.2739,37.1339,37.2245,95700.0
2011-08-16 12:35:00,45.19,45.26,45.1,45.18,60400.0,37.2327,37.2904,37.1586,37.2245,60400.0
2011-08-16 12:40:00,45.19,45.26,45.09,45.14,36600.0,37.2327,37.2904,37.1503,37.1915,36600.0
2011-08-16 12:45:00,45.14,45.19,44.98,45.14,99100.0,37.1915,37.2327,37.0597,37.1915,99100.0
2011-08-16 12:50:00,45.14,45.21,45.09,45.15,39700.0,37.1915,37.2492,37.1503,37.1998,39700.0
2011-08-16 12:55:00,45.15,45.21,45.01,45.07,62200.0,37.1998,37.2492,37.0844,37.1339,62200.0
2011-08-16 13:00:00,45.07,45.09,44.87,44.98,66900.0,37.1339,37.1503,36.9691,37.0597,66900.0
2011-08-16 13:05:00,44.97,44.97,44.71,44.8,171800.0,37.0515,37.0515,36.8373,36.9114,171800.0
2011-08-16 13:10:00,44.81,44.83,44.69,44.7,96700.0,36.9196,36.9361,36.8208,36.829,96700.0
2011-08-16 13:15:00,44.71,44.8,44.7,44.78,65900.0,36.8373,36.9114,36.829,36.8949,65900.0
2011-08-16 13:20:00,44.78,44.94,44.72,44.94,78200.0,36.8949,37.0268,36.8455,37.0268,78200.0
2011-08-16 13:25:00,44.94,44.95,44.71,44.72,82800.0,37.0268,37.035,36.8373,36.8455,82800.0
2011-08-16 13:30:00,44.71,44.85,44.58,44.78,149400.0,36.8373,36.9526,36.7301,36.8949,149400.0
2011-08-16 13:35:00,44.78,44.82,44.68,44.71,65600.0,36.8949,36.9279,36.8125,36.8373,65600.0
2011-08-16 13:40:00,44.71,44.77,44.7,44.71,51400.0,36.8373,36.8867,36.829,36.8373,51400.0
2011-08-16 13:45:00,44.7,44.79,44.67,44.78,49000.0,36.829,36.9032,36.8043,36.8949,49000.0
2011-08-16 13:50:00,44.77,44.92,44.75,44.9,67300.0,36.8867,37.0103,36.8702,36.9938,67300.0
2011-08-16 13:55:00,44.91,44.91,44.82,44.83,41000.0,37.002,37.002,36.9279,36.9361,41000.0
2011-08-16 14:00:00,44.82,45.0,44.82,44.94,55600.0,36.9279,37.0762,36.9279,37.0268,55600.0
2011-08-16 14:05:00,44.94,45.0,44.94,44.98,45500.0,37.0268,37.0762,37.0268,37.0597,45500.0
2011-08-16 14:10:00,44.98,45.14,44.98,45.11,57100.0,37.0597,37.1915,37.0597,37.1668,57100.0
2011-08-16 14:15:00,45.11,45.14,44.93,44.96,93700.0,37.1668,37.1915,37.0185,37.0432,93700.0
2011-08-16 14:20:00,44.96,45.0,44.86,44.86,43500.0,37.0432,37.0762,36.9608,36.9608,43500.0
2011-08-16 14:25:00,44.85,44.88,44.8,44.83,40200.0,36.9526,36.9773,36.9114,36.9361,40200.0
2011-08-16 14:30:00,44.82,44.89,44.73,44.75,97300.0,36.9279,36.9856,36.8537,36.8702,97300.0
2011-08-16 14:35:00,44.75,44.76,44.64,44.71,117600.0,36.8702,36.8784,36.7796,36.8373,117600.0
2011-08-16 14:40:00,44.71,44.76,44.69,44.74,79400.0,36.8373,36.8784,36.8208,36.862,79400.0
2011-08-16 14:45:00,44.74,44.77,44.66,44.74,97400.0,36.862,36.8867,36.7961,36.862,97400.0
2011-08-16 14:50:00,44.74,44.75,44.57,44.59,119400.0,36.862,36.8702,36.7219,36.7384,119400.0
2011-08-16 14:55:00,44.59,44.61,44.53,44.58,107800.0,36.7384,36.7549,36.6889,36.7301,107800.0
2011-08-16 15:00:00,44.58,44.72,44.56,44.66,72300.0,36.7301,36.8455,36.7137,36.7961,72300.0
2011-08-16 15:05:00,44.66,44.83,44.66,44.83,72300.0,36.7961,36.9361,36.7961,36.9361,72300.0
2011-08-16 15:10:00,44.83,44.88,44.79,44.79,68200.0,36.9361,36.9773,36.9032,36.9032,68200.0
2011-08-16 15:15:00,44.78,44.97,44.76,44.97,61000.0,36.8949,37.0515,36.8784,37.0515,61000.0
2011-08-16 15:20:00,44.97,44.98,44.88,44.95,88000.0,37.0515,37.0597,36.9773,37.035,88000.0
2011-08-16 15:25:00,44.96,45.15,44.96,45.15,123500.0,37.0432,37.1998,37.0432,37.1998,123500.0
2011-08-16 15:30:00,45.15,45.16,45.03,45.05,111300.0,37.1998,37.208,37.1009,37.1174,111300.0
2011-08-16 15:35:00,45.06,45.12,45.04,45.05,109600.0,37.1256,37.1751,37.1091,37.1174,109600.0
2011-08-16 15:40:00,45.05,45.14,45.01,45.12,129100.0,37.1174,37.1915,37.0844,37.1751,129100.0
2011-08-16 15:45:00,45.13,45.15,44.93,45.03,260100.0,37.1833,37.1998,37.0185,37.1009,260100.0
2011-08-16 15:50:00,45.02,45.04,44.9,44.91,244300.0,37.0927,37.1091,36.9938,37.002,244300.0
2011-08-16 15:55:00,44.92,44.94,44.87,44.9,343500.0,37.0103,37.0268,36.9691,36.9938,343500.0
2011-08-17 09:30:00,45.2,45.33,45.11,45.26,63200.0,37.241,37.3481,37.1668,37.2904,63200.0
2011-08-17 09:35:00,45.3,45.43,45.26,45.32,59200.0,37.3234,37.4305,37.2904,37.3398,59200.0
2011-08-17 09:40:00,45.32,45.35,45.21,45.26,47400.0,37.3398,37.3646,37.2492,37.2904,47400.0
2011-08-17 09:45:00,45.27,45.59,45.27,45.48,92600.0,37.2986,37.5623,37.2986,37.4717,92600.0
2011-08-17 09:50:00,45.49,45.57,45.46,45.48,71500.0,37.4799,37.5458,37.4552,37.4717,71500.0
2011-08-17 09:55:00,45.5,45.53,45.42,45.49,46900.0,37.4881,37.5129,37.4222,37.4799,46900.0
2011-08-17 10:00:00,45.5,45.52,45.42,45.45,65400.0,37.4881,37.5046,37.4222,37.4469,65400.0
2011-08-17 10:05:00,45.44,45.59,45.42,45.54,77500.0,37.4387,37.5623,37.4222,37.5211,77500.0
2011-08-17 10:10:00,45.54,45.67,45.52,45.62,64900.0,37.5211,37.6282,37.5046,37.587,64900.0
2011-08-17 10:15:00,45.63,45.82,45.63,45.79,65900.0,37.5953,37.7518,37.5953,37.7271,65900.0
2011-08-17 10:20:00,45.78,45.81,45.66,45.71,80400.0,37.7188,37.7436,37.62,37.6612,80400.0
2011-08-17 10:25:00,45.72,45.8,45.7,45.8,39800.0,37.6694,37.7353,37.6529,37.7353,39800.0
2011-08-17 10:30:00,45.8,45.8,45.64,45.66,76400.0,37.7353,37.7353,37.6035,37.62,76400.0
2011-08-17 10:35:00,45.67,45.77,45.6,45.71,55700.0,37.6282,37.7106,37.5705,37.6612,55700.0
2011-08-17 10:40:00,45.71,45.76,45.64,45.68,41500.0,37.6612,37.7024,37.6035,37.6364,41500.0
2011-08-17 10:45:00,45.67,45.69,45.59,45.66,59400.0,37.6282,37.6447,37.5623,37.62,59400.0
2011-08-17 10:50:00,45.66,45.73,45.57,45.61,82000.0,37.62,37.6776,37.5458,37.5788,82000.0
2011-08-17 10:55:00,45.61,45.63,45.5,45.51,102800.0,37.5788,37.5953,37.4881,37.4964,102800.0
2011-08-17 11:00:00,45.51,45.59,45.49,45.55,120400.0,37.4964,37.5623,37.4799,37.5293,120400.0
2011-08-17 11:05:00,45.55,45.57,45.51,45.54,73800.0,37.5293,37.5458,37.4964,37.5211,73800.0
2011-08-17 11:10:00,45.54,45.63,45.54,45.56,41300.0,37.5211,37.5953,37.5211,37.5376,41300.0
2011-08-17 11:15:00,45.57,45.62,45.54,45.54,77000.0,37.5458,37.587,37.5211,37.5211,77000.0
2011-08-17 11:20:00,45.54,45.59,45.54,45.55,34800.0,37.5211,37.5623,37.5211,37.5293,34800.0
2011-08-17 11:25:00,45.55,45.57,45.52,45.57,104900.0,37.5293,37.5458,37.5046,37.5458,104900.0
2011-08-17 11:30:00,45.57,45.62,45.52,45.54,54500.0,37.5458,37.587,37.5046,37.5211,54500.0
2011-08-17 11:35:00,45.54,45.61,45.53,45.59,43800.0,37.5211,37.5788,37.5129,37.5623,43800.0
2011-08-17 11:40:00,45.58,45.63,45.53,45.6,53200.0,37.5541,37.5953,37.5129,37.5705,53200.0
2011-08-17 11:45:00,45.59,45.64,45.55,45.63,35800.0,37.5623,37.6035,37.5293,37.5953,35800.0
2011-08-17 11:50:00,45.63,45.65,45.56,45.56,25400.0,37.5953,37.6117,37.5376,37.5376,25400.0
2011-08-17 11:55:00,45.56,45.59,45.52,45.59,153000.0,37.5376,37.5623,37.5046,37.5623,153000.0
2011-08-17 12:00:00,45.59,45.6,45.52,45.53,96200.0,37.5623,37.5705,37.5046,37.5129,96200.0
2011-08-17 12:05:00,45.53,45.55,45.5,45.55,194000.0,37.5129,37.5293,37.4881,37.5293,194000.0
2011-08-17 12:10:00,45.54,45.59,45.5,45.59,73500.0,37.5211,37.5623,37.4881,37.5623,73500.0
2011-08-17 12:15:00,45.58,45.58,45.48,45.49,79300.0,37.5541,37.5541,37.4717,37.4799,79300.0
2011-08-17 12:20:00,45.49,45.56,45.49,45.52,40100.0,37.4799,37.5376,37.4799,37.5046,40100.0
2011-08-17 12:25:00,45.52,45.56,45.49,45.56,36200.0,37.5046,37.5376,37.4799,37.5376,36200.0
2011-08-17 12:30:00,45.56,45.61,45.54,45.61,28300.0,37.5376,37.5788,37.5211,37.5788,28300.0
2011-08-17 12:35:00,45.62,45.66,45.55,45.6,23600.0,37.587,37.62,37.5293,37.5705,23600.0
2011-08-17 12:40:00,45.6,45.62,45.58,45.61,21000.0,37.5705,37.587,37.5541,37.5788,21000.0
2011-08-17 12:45:00,45.59,45.59,45.53,45.58,46000.0,37.5623,37.5623,37.5129,37.5541,46000.0
2011-08-17 12:50:00,45.59,45.63,45.53,45.53,64400.0,37.5623,37.5953,37.5129,37.5129,64400.0
2011-08-17 12:55:00,45.53,45.57,45.52,45.53,114700.0,37.5129,37.5458,37.5046,37.5129,114700.0
2011-08-17 13:00:00,45.53,45.56,45.5,45.55,106900.0,37.5129,37.5376,37.4881,37.5293,106900.0
2011-08-17 13:05:00,45.55,45.61,45.5,45.59,96300.0,37.5293,37.5788,37.4881,37.5623,96300.0
2011-08-17 13:10:00,45.6,45.65,45.55,45.59,30100.0,37.5705,37.6117,37.5293,37.5623,30100.0
2011-08-17 13:15:00,45.6,45.62,45.54,45.59,16400.0,37.5705,37.587,37.5211,37.5623,16400.0
2011-08-17 13:20:00,45.59,45.61,45.52,45.55,95000.0,37.5623,37.5788,37.5046,37.5293,95000.0
2011-08-17 13:25:00,45.54,45.56,45.51,45.56,87300.0,37.5211,37.5376,37.4964,37.5376,87300.0
2011-08-17 13:30:00,45.55,45.59,45.51,45.53,50600.0,37.5293,37.5623,37.4964,37.5129,50600.0
2011-08-17 13:35:00,45.52,45.56,45.52,45.56,46500.0,37.5046,37.5376,37.5046,37.5376,46500.0
2011-08-17 13:40:00,45.53,45.62,45.52,45.54,241800.0,37.5129,37.587,37.5046,37.5211,241800.0
2011-08-17 13:45:00,45.54,45.57,45.52,45.57,105600.0,37.5211,37.5458,37.5046,37.5458,105600.0
2011-08-17 13:50:00,45.56,45.63,45.53,45.63,38000.0,37.5376,37.5953,37.5129,37.5953,38000.0
2011-08-17 13:55:00,45.63,45.63,45.54,45.56,40100.0,37.5953,37.5953,37.5211,37.5376,40100.0
2011-08-17 14:00:00,45.57,45.68,45.57,45.63,42400.0,37.5458,37.6364,37.5458,37.5953,42400.0
2011-08-17 14:05:00,45.61,45.68,45.6,45.68,39600.0,37.5788,37.6364,37.5705,37.6364,39600.0
2011-08-17 14:10:00,45.68,45.77,45.68,45.76,34200.0,37.6364,37.7106,37.6364,37.7024,34200.0
2011-08-17 14:15:00,45.77,45.78,45.68,45.78,32700.0,37.7106,37.7188,37.6364,37.7188,32700.0
2011-08-17 14:20:00,45.77,45.79,45.74,45.78,88900.0,37.7106,37.7271,37.6859,37.7188,88900.0
2011-08-17 14:25:00,45.77,45.77,45.68,45.71,89200.0,37.7106,37.7106,37.6364,37.6612,89200.0
2011-08-17 14:30:00,45.71,45.76,45.67,45.68,82500.0,37.6612,37.7024,37.6282,37.6364,82500.0
2011-08-17 14:35:00,45.67,45.69,45.63,45.66,101300.0,37.6282,37.6447,37.5953,37.62,101300.0
2011-08-17 14:40:00,45.66,45.8,45.65,45.76,78900.0,37.62,37.7353,37.6117,37.7024,78900.0
2011-08-17 14:45:00,45.76,45.78,45.7,45.75,93900.0,37.7024,37.7188,37.6529,37.6941,93900.0
2011-08-17 14:50:00,45.75,45.78,45.69,45.76,51300.0,37.6941,37.7188,37.6447,37.7024,51300.0
2011-08-17 14:55:00,45.76,45.84,45.76,45.84,91100.0,37.7024,37.7683,37.7024,37.7683,91100.0
2011-08-17 15:00:00,45.85,45.85,45.8,45.81,150400.0,37.7765,37.7765,37.7353,37.7436,150400.0
2011-08-17 15:05:00,45.81,45.86,45.8,45.83,82500.0,37.7436,37.7848,37.7353,37.76,82500.0
2011-08-17 15:10:00,45.84,45.85,45.8,45.8,101700.0,37.7683,37.7765,37.7353,37.7353,101700.0
2011-08-17 15:15:00,45.81,45.89,45.8,45.88,106700.0,37.7436,37.8095,37.7353,37.8012,106700.0
2011-08-17 15:20:00,45.88,45.88,45.81,45.81,164000.0,37.8012,37.8012,37.7436,37.7436,164000.0
2011-08-17 15:25:00,45.82,45.83,45.81,45.81,162600.0,37.7518,37.76,37.7436,37.7436,162600.0
2011-08-17 15:30:00,45.81,45.82,45.8,45.8,135400.0,37.7436,37.7518,37.7353,37.7353,135400.0
2011-08-17 15:35:00,45.81,45.85,45.78,45.8,261500.0,37.7436,37.7765,37.7188,37.7353,261500.0
2011-08-17 15:40:00,45.8,45.83,45.79,45.82,277400.0,37.7353,37.76,37.7271,37.7518,277400.0
2011-08-17 15:45:00,45.81,45.87,45.8,45.85,302000.0,37.7436,37.793,37.7353,37.7765,302000.0
2011-08-17 15:50:00,45.85,45.87,45.72,45.73,167300.0,37.7765,37.793,37.6694,37.6776,167300.0
2011-08-17 15:55:00,45.73,45.9,45.73,45.87,402500.0,37.6776,37.8177,37.6776,37.793,402500.0
2011-08-18 09:30:00,44.29,44.38,43.96,44.12,248100.0,36.4912,36.5654,36.2193,36.3511,248100.0
2011-08-18 09:35:00,44.13,44.19,43.92,44.14,209000.0,36.3594,36.4088,36.1864,36.3676,209000.0
2011-08-18 09:40:00,44.14,44.2,44.06,44.15,103300.0,36.3676,36.4171,36.3017,36.3759,103300.0
2011-08-18 09:45:00,44.16,44.24,44.05,44.11,146300.0,36.3841,36.45,36.2935,36.3429,146300.0
2011-08-18 09:50:00,44.11,44.35,44.1,44.29,79100.0,36.3429,36.5406,36.3347,36.4912,79100.0
2011-08-18 09:55:00,44.29,44.41,44.23,44.37,108200.0,36.4912,36.5901,36.4418,36.5571,108200.0
2011-08-18 10:00:00,44.33,44.34,43.9,43.91,706800.0,36.5242,36.5324,36.1699,36.1781,706800.0
2011-08-18 10:05:00,43.91,43.96,43.69,43.87,584200.0,36.1781,36.2193,35.9969,36.1452,584200.0
2011-08-18 10:10:00,43.87,43.92,43.76,43.85,433200.0,36.1452,36.1864,36.0545,36.1287,433200.0
2011-08-18 10:15:00,43.86,43.99,43.8,43.85,332400.0,36.1369,36.244,36.0875,36.1287,332400.0
2011-08-18 10:20:00,43.86,44.04,43.79,44.03,153000.0,36.1369,36.2852,36.0792,36.277,153000.0
2011-08-18 10:25:00,44.02,44.08,43.89,43.94,93100.0,36.2687,36.3182,36.1616,36.2028,93100.0
2011-08-18 10:30:00,43.94,43.98,43.82,43.86,135000.0,36.2028,36.2358,36.104,36.1369,135000.0
2011-08-18 10:35:00,43.85,43.94,43.76,43.84,102200.0,36.1287,36.2028,36.0545,36.1204,102200.0
2011-08-18 10:40:00,43.82,43.86,43.73,43.77,345200.0,36.104,36.1369,36.0298,36.0628,345200.0
2011-08-18 10:45:00,43.76,43.91,43.73,43.91,139900.0,36.0545,36.1781,36.0298,36.1781,139900.0
2011-08-18 10:50:00,43.91,43.99,43.88,43.99,74800.0,36.1781,36.244,36.1534,36.244,74800.0
2011-08-18 10:55:00,43.97,43.97,43.77,43.92,159000.0,36.2276,36.2276,36.0628,36.1864,159000.0
2011-08-18 11:00:00,43.91,43.99,43.84,43.9,114200.0,36.1781,36.244,36.1204,36.1699,114200.0
2011-08-18 11:05:00,43.88,43.93,43.77,43.79,78200.0,36.1534,36.1946,36.0628,36.0792,78200.0
2011-08-18 11:10:00,43.79,43.92,43.76,43.81,88500.0,36.0792,36.1864,36.0545,36.0957,88500.0
2011-08-18 11:15:00,43.81,43.89,43.78,43.83,107500.0,36.0957,36.1616,36.071,36.1122,107500.0
2011-08-18 11:20:00,43.83,43.93,43.83,43.88,70000.0,36.1122,36.1946,36.1122,36.1534,70000.0
2011-08-18 11:25:00,43.87,43.93,43.85,43.88,40600.0,36.1452,36.1946,36.1287,36.1534,40600.0
2011-08-18 11:30:00,43.87,44.06,43.86,43.97,149600.0,36.1452,36.3017,36.1369,36.2276,149600.0
2011-08-18 11:35:00,43.97,44.02,43.94,43.94,55100.0,36.2276,36.2687,36.2028,36.2028,55100.0
2011-08-18 11:40:00,43.95,44.04,43.93,44.02,103800.0,36.2111,36.2852,36.1946,36.2687,103800.0
2011-08-18 11:45:00,44.02,44.11,44.01,44.1,80500.0,36.2687,36.3429,36.2605,36.3347,80500.0
2011-08-18 11:50:00,44.09,44.11,44.0,44.03,56100.0,36.3264,36.3429,36.2523,36.277,56100.0
2011-08-18 11:55:00,44.04,44.04,43.98,44.01,43400.0,36.2852,36.2852,36.2358,36.2605,43400.0
2011-08-18 12:00:00,44.02,44.04,43.86,43.87,134700.0,36.2687,36.2852,36.1369,36.1452,134700.0
2011-08-18 12:05:00,43.87,43.91,43.82,43.85,112700.0,36.1452,36.1781,36.104,36.1287,112700.0
2011-08-18 12:10:00,43.86,43.99,43.83,43.89,427500.0,36.1369,36.244,36.1122,36.1616,427500.0
2011-08-18 12:15:00,43.88,43.93,43.88,43.91,150800.0,36.1534,36.1946,36.1534,36.1781,150800.0
2011-08-18 12:20:00,43.92,43.94,43.88,43.89,182700.0,36.1864,36.2028,36.1534,36.1616,182700.0
2011-08-18 12:25:00,43.89,43.91,43.86,43.87,80700.0,36.1616,36.1781,36.1369,36.1452,80700.0
2011-08-18 12:30:00,43.87,43.93,43.84,43.87,199100.0,36.1452,36.1946,36.1204,36.1452,199100.0
2011-08-18 12:35:00,43.86,43.87,43.82,43.84,56400.0,36.1369,36.1452,36.104,36.1204,56400.0
2011-08-18 12:40:00,43.84,43.89,43.83,43.83,68300.0,36.1204,36.1616,36.1122,36.1122,68300.0
2011-08-18 12:45:00,43.83,43.84,43.76,43.77,98400.0,36.1122,36.1204,36.0545,36.0628,98400.0
2011-08-18 12:50:00,43.77,43.78,43.74,43.76,65500.0,36.0628,36.071,36.0381,36.0545,65500.0
2011-08-18 12:55:00,43.76,43.82,43.75,43.81,42200.0,36.0545,36.104,36.0463,36.0957,42200.0
2011-08-18 13:00:00,43.81,43.84,43.79,43.83,25800.0,36.0957,36.1204,36.0792,36.1122,25800.0
2011-08-18 13:05:00,43.83,43.84,43.72,43.73,117900.0,36.1122,36.1204,36.0216,36.0298,117900.0
2011-08-18 13:10:00,43.73,43.77,43.7,43.7,65300.0,36.0298,36.0628,36.0051,36.0051,65300.0
2011-08-18 13:15:00,43.7,43.75,43.68,43.73,91200.0,36.0051,36.0463,35.9886,36.0298,91200.0
2011-08-18 13:20:00,43.74,43.79,43.71,43.76,36000.0,36.0381,36.0792,36.0133,36.0545,36000.0
2011-08-18 13:25:00,43.77,43.8,43.76,43.77,52700.0,36.0628,36.0875,36.0545,36.0628,52700.0
2011-08-18 13:30:00,43.77,43.83,43.72,43.73,129500.0,36.0628,36.1122,36.0216,36.0298,129500.0
2011-08-18 13:35:00,43.73,43.77,43.65,43.65,220400.0,36.0298,36.0628,35.9639,35.9639,220400.0
2011-08-18 13:40:00,43.65,43.79,43.65,43.77,69200.0,35.9639,36.0792,35.9639,36.0628,69200.0
2011-08-18 13:45:00,43.77,43.87,43.76,43.85,55200.0,36.0628,36.1452,36.0545,36.1287,55200.0
2011-08-18 13:50:00,43.85,43.88,43.8,43.8,78900.0,36.1287,36.1534,36.0875,36.0875,78900.0
2011-08-18 13:55:00,43.8,43.81,43.7,43.77,170700.0,36.0875,36.0957,36.0051,36.0628,170700.0
2011-08-18 14:00:00,43.77,44.04,43.77,43.95,251500.0,36.0628,36.2852,36.0628,36.2111,251500.0
2011-08-18 14:05:00,43.94,43.94,43.85,43.9,91500.0,36.2028,36.2028,36.1287,36.1699,91500.0
2011-08-18 14:10:00,43.9,43.98,43.89,43.95,109700.0,36.1699,36.2358,36.1616,36.2111,109700.0
2011-08-18 14:15:00,43.96,44.12,43.94,44.11,105500.0,36.2193,36.3511,36.2028,36.3429,105500.0
2011-08-18 14:20:00,44.11,44.17,44.08,44.17,99800.0,36.3429,36.3923,36.3182,36.3923,99800.0
2011-08-18 14:25:00,44.17,44.17,44.08,44.11,118800.0,36.3923,36.3923,36.3182,36.3429,118800.0
2011-08-18 14:30:00,44.11,44.12,44.05,44.06,116200.0,36.3429,36.3511,36.2935,36.3017,116200.0
2011-08-18 14:35:00,44.05,44.19,44.05,44.13,129600.0,36.2935,36.4088,36.2935,36.3594,129600.0
2011-08-18 14:40:00,44.11,44.12,44.06,44.08,148600.0,36.3429,36.3511,36.3017,36.3182,148600.0
2011-08-18 14:45:00,44.07,44.09,44.0,44.04,100800.0,36.3099,36.3264,36.2523,36.2852,100800.0
2011-08-18 14:50:00,44.04,44.05,43.95,44.01,123400.0,36.2852,36.2935,36.2111,36.2605,123400.0
2011-08-18 14:55:00,44.01,44.05,43.87,43.89,150600.0,36.2605,36.2935,36.1452,36.1616,150600.0
2011-08-18 15:00:00,43.88,43.92,43.74,43.78,235600.0,36.1534,36.1864,36.0381,36.071,235600.0
2011-08-18 15:05:00,43.78,43.9,43.78,43.84,173500.0,36.071,36.1699,36.071,36.1204,173500.0
2011-08-18 15:10:00,43.84,43.96,43.83,43.87,164700.0,36.1204,36.2193,36.1122,36.1452,164700.0
2011-08-18 15:15:00,43.87,43.94,43.82,43.93,209600.0,36.1452,36.2028,36.104,36.1946,209600.0
2011-08-18 15:20:00,43.94,44.03,43.9,43.97,159600.0,36.2028,36.277,36.1699,36.2276,159600.0
2011-08-18 15:25:00,43.96,44.11,43.95,44.09,172100.0,36.2193,36.3429,36.2111,36.3264,172100.0
2011-08-18 15:30:00,44.09,44.22,44.09,44.22,315400.0,36.3264,36.4335,36.3264,36.4335,315400.0
2011-08-18 15:35:00,44.22,44.25,44.19,44.2,410700.0,36.4335,36.4583,36.4088,36.4171,410700.0
2011-08-18 15:40:00,44.21,44.22,44.07,44.07,295400.0,36.4253,36.4335,36.3099,36.3099,295400.0
2011-08-18 15:45:00,44.07,44.17,43.89,44.07,586600.0,36.3099,36.3923,36.1616,36.3099,586600.0
2011-08-18 15:50:00,44.07,44.42,44.03,44.4,554500.0,36.3099,36.5983,36.277,36.5818,554500.0
2011-08-18 15:55:00,44.39,44.44,44.22,44.3,812100.0,36.5736,36.6148,36.4335,36.4994,812100.0
2011-08-19 09:30:00,43.86,44.05,43.78,43.86,966100.0,36.1369,36.2935,36.071,36.1369,966100.0
2011-08-19 09:35:00,43.85,44.13,43.8,44.09,86900.0,36.1287,36.3594,36.0875,36.3264,86900.0
2011-08-19 09:40:00,44.11,44.19,43.98,44.07,92700.0,36.3429,36.4088,36.2358,36.3099,92700.0
2011-08-19 09:45:00,44.07,44.07,43.89,43.89,153900.0,36.3099,36.3099,36.1616,36.1616,153900.0
2011-08-19 09:50:00,43.89,44.12,43.85,44.1,105200.0,36.1616,36.3511,36.1287,36.3347,105200.0
2011-08-19 09:55:00,44.1,44.3,44.01,44.27,96500.0,36.3347,36.4994,36.2605,36.4747,96500.0
2011-08-19 10:00:00,44.28,44.64,44.24,44.63,151500.0,36.483,36.7796,36.45,36.7713,151500.0
2011-08-19 10:05:00,44.63,44.67,44.4,44.57,178700.0,36.7713,36.8043,36.5818,36.7219,178700.0
2011-08-19 10:10:00,44.56,44.72,44.46,44.46,104200.0,36.7137,36.8455,36.6313,36.6313,104200.0
2011-08-19 10:15:00,44.46,44.73,44.38,44.58,258600.0,36.6313,36.8537,36.5654,36.7301,258600.0
2011-08-19 10:20:00,44.58,44.78,44.53,44.73,134000.0,36.7301,36.8949,36.6889,36.8537,134000.0
2011-08-19 10:25:00,44.72,45.15,44.72,45.0,193900.0,36.8455,37.1998,36.8455,37.0762,193900.0
2011-08-19 10:30:00,44.99,45.06,44.76,44.86,218500.0,37.0679,37.1256,36.8784,36.9608,218500.0
2011-08-19 10:35:00,44.86,44.91,44.61,44.62,103000.0,36.9608,37.002,36.7549,36.7631,103000.0
2011-08-19 10:40:00,44.62,44.78,44.61,44.7,114300.0,36.7631,36.8949,36.7549,36.829,114300.0
2011-08-19 10:45:00,44.68,44.69,44.48,44.64,80500.0,36.8125,36.8208,36.6478,36.7796,80500.0
2011-08-19 10:50:00,44.64,44.72,44.57,44.69,80800.0,36.7796,36.8455,36.7219,36.8208,80800.0
2011-08-19 10:55:00,44.69,44.88,44.68,44.69,99500.0,36.8208,36.9773,36.8125,36.8208,99500.0
2011-08-19 11:00:00,44.68,44.76,44.65,44.68,163700.0,36.8125,36.8784,36.7878,36.8125,163700.0
2011-08-19 11:05:00,44.68,44.7,44.59,44.65,135600.0,36.8125,36.829,36.7384,36.7878,135600.0
2011-08-19 11:10:00,44.65,44.7,44.51,44.51,103200.0,36.7878,36.829,36.6725,36.6725,103200.0
2011-08-19 11:15:00,44.51,44.61,44.47,44.51,107800.0,36.6725,36.7549,36.6395,36.6725,107800.0
2011-08-19 11:20:00,44.51,44.73,44.5,44.66,75000.0,36.6725,36.8537,36.6642,36.7961,75000.0
2011-08-19 11:25:00,44.66,44.7,44.52,44.52,97800.0,36.7961,36.829,36.6807,36.6807,97800.0
2011-08-19 11:30:00,44.52,44.63,44.46,44.48,113900.0,36.6807,36.7713,36.6313,36.6478,113900.0
2011-08-19 11:35:00,44.48,44.51,44.38,44.48,90100.0,36.6478,36.6725,36.5654,36.6478,90100.0
2011-08-19 11:40:00,44.49,44.6,44.45,44.58,159900.0,36.656,36.7466,36.623,36.7301,159900.0
2011-08-19 11:45:00,44.59,44.61,44.45,44.52,97100.0,36.7384,36.7549,36.623,36.6807,97100.0
2011-08-19 11:50:00,44.52,44.69,44.49,44.69,44300.0,36.6807,36.8208,36.656,36.8208,44300.0
2011-08-19 11:55:00,44.7,44.78,44.62,44.75,103900.0,36.829,36.8949,36.7631,36.8702,103900.0
2011-08-19 12:00:00,44.77,44.79,44.74,44.77,88800.0,36.8867,36.9032,36.862,36.8867,88800.0
2011-08-19 12:05:00,44.76,44.85,44.71,44.75,127800.0,36.8784,36.9526,36.8373,36.8702,127800.0
2011-08-19 12:10:00,44.75,44.76,44.66,44.72,57700.0,36.8702,36.8784,36.7961,36.8455,57700.0
2011-08-19 12:15:00,44.71,44.74,44.68,44.71,59700.0,36.8373,36.862,36.8125,36.8373,59700.0
2011-08-19 12:20:00,44.71,44.72,44.61,44.66,51700.0,36.8373,36.8455,36.7549,36.7961,51700.0
2011-08-19 12:25:00,44.66,44.73,44.64,44.73,41600.0,36.7961,36.8537,36.7796,36.8537,41600.0
2011-08-19 12:30:00,44.73,44.85,44.7,44.83,108000.0,36.8537,36.9526,36.829,36.9361,108000.0
2011-08-19 12:35:00,44.84,44.9,44.75,44.76,71300.0,36.9444,36.9938,36.8702,36.8784,71300.0
2011-08-19 12:40:00,44.77,44.83,44.75,44.77,75700.0,36.8867,36.9361,36.8702,36.8867,75700.0
2011-08-19 12:45:00,44.77,44.87,44.77,44.82,52700.0,36.8867,36.9691,36.8867,36.9279,52700.0
2011-08-19 12:50:00,44.82,44.83,44.72,44.78,48400.0,36.9279,36.9361,36.8455,36.8949,48400.0
2011-08-19 12:55:00,44.78,44.8,44.66,44.68,87000.0,36.8949,36.9114,36.7961,36.8125,87000.0
2011-08-19 13:00:00,44.68,44.71,44.58,44.6,74200.0,36.8125,36.8373,36.7301,36.7466,74200.0
2011-08-19 13:05:00,44.59,44.72,44.59,44.71,55700.0,36.7384,36.8455,36.7384,36.8373,55700.0
2011-08-19 13:10:00,44.69,44.78,44.66,44.72,69300.0,36.8208,36.8949,36.7961,36.8455,69300.0
2011-08-19 13:15:00,44.72,44.78,44.65,44.72,88200.0,36.8455,36.8949,36.7878,36.8455,88200.0
2011-08-19 13:20:00,44.72,44.72,44.65,44.69,66800.0,36.8455,36.8455,36.7878,36.8208,66800.0
2011-08-19 13:25:00,44.69,44.72,44.64,44.7,85700.0,36.8208,36.8455,36.7796,36.829,85700.0
2011-08-19 13:30:00,44.68,44.71,44.53,44.54,171100.0,36.8125,36.8373,36.6889,36.6972,171100.0
2011-08-19 13:35:00,44.55,44.64,44.53,44.61,82600.0,36.7054,36.7796,36.6889,36.7549,82600.0
2011-08-19 13:40:00,44.61,44.62,44.5,44.51,94600.0,36.7549,36.7631,36.6642,36.6725,94600.0
2011-08-19 13:45:00,44.51,44.69,44.5,44.64,89400.0,36.6725,36.8208,36.6642,36.7796,89400.0
2011-08-19 13:50:00,44.64,44.64,44.58,44.62,56700.0,36.7796,36.7796,36.7301,36.7631,56700.0
2011-08-19 13:55:00,44.61,44.7,44.58,44.65,111100.0,36.7549,36.829,36.7301,36.7878,111100.0
2011-08-19 14:00:00,44.65,44.74,44.53,44.55,100500.0,36.7878,36.862,36.6889,36.7054,100500.0
2011-08-19 14:05:00,44.54,44.57,44.43,44.56,189700.0,36.6972,36.7219,36.6066,36.7137,189700.0
2011-08-19 14:10:00,44.55,44.58,44.51,44.58,102900.0,36.7054,36.7301,36.6725,36.7301,102900.0
2011-08-19 14:15:00,44.59,44.59,44.45,44.45,129300.0,36.7384,36.7384,36.623,36.623,129300.0
2011-08-19 14:20:00,44.45,44.47,44.38,44.41,190400.0,36.623,36.6395,36.5654,36.5901,190400.0
2011-08-19 14:25:00,44.42,44.56,44.41,44.55,161400.0,36.5983,36.7137,36.5901,36.7054,161400.0
2011-08-19 14:30:00,44.56,44.59,44.46,44.47,191800.0,36.7137,36.7384,36.6313,36.6395,191800.0
2011-08-19 14:35:00,44.47,44.62,44.45,44.62,127200.0,36.6395,36.7631,36.623,36.7631,127200.0
2011-08-19 14:40:00,44.62,44.78,44.55,44.76,157200.0,36.7631,36.8949,36.7054,36.8784,157200.0
2011-08-19 14:45:00,44.76,44.76,44.61,44.61,160800.0,36.8784,36.8784,36.7549,36.7549,160800.0
2011-08-19 14:50:00,44.62,44.64,44.53,44.62,221100.0,36.7631,36.7796,36.6889,36.7631,221100.0
2011-08-19 14:55:00,44.62,44.66,44.58,44.58,246200.0,36.7631,36.7961,36.7301,36.7301,246200.0
2011-08-19 15:00:00,44.58,44.58,44.46,44.55,257300.0,36.7301,36.7301,36.6313,36.7054,257300.0
2011-08-19 15:05:00,44.55,44.6,44.47,44.52,196000.0,36.7054,36.7466,36.6395,36.6807,196000.0
2011-08-19 15:10:00,44.53,44.59,44.53,44.56,161200.0,36.6889,36.7384,36.6889,36.7137,161200.0
2011-08-19 15:15:00,44.57,44.61,44.5,44.59,260000.0,36.7219,36.7549,36.6642,36.7384,260000.0
2011-08-19 15:20:00,44.6,44.81,44.58,44.67,208700.0,36.7466,36.9196,36.7301,36.8043,208700.0
2011-08-19 15:25:00,44.67,44.81,44.67,44.76,249900.0,36.8043,36.9196,36.8043,36.8784,249900.0
2011-08-19 15:30:00,44.76,44.77,44.67,44.69,286000.0,36.8784,36.8867,36.8043,36.8208,286000.0
2011-08-19 15:35:00,44.7,44.79,44.68,44.79,257100.0,36.829,36.9032,36.8125,36.9032,257100.0
2011-08-19 15:40:00,44.78,44.79,44.71,44.77,297800.0,36.8949,36.9032,36.8373,36.8867,297800.0
2011-08-19 15:45:00,44.77,44.85,44.73,44.78,303500.0,36.8867,36.9526,36.8537,36.8949,303500.0
2011-08-19 15:50:00,44.78,44.86,44.65,44.67,309100.0,36.8949,36.9608,36.7878,36.8043,309100.0
2011-08-19 15:55:00,44.66,44.66,44.41,44.49,762100.0,36.7961,36.7961,36.5901,36.656,762100.0
2011-08-22 09:30:00,45.2,45.46,45.2,45.33,145200.0,37.241,37.4552,37.241,37.3481,145200.0
2011-08-22 09:35:00,45.33,45.35,45.1,45.14,150900.0,37.3481,37.3646,37.1586,37.1915,150900.0
2011-08-22 09:40:00,45.13,45.18,45.09,45.14,98800.0,37.1833,37.2245,37.1503,37.1915,98800.0
2011-08-22 09:45:00,45.13,45.27,45.07,45.26,114300.0,37.1833,37.2986,37.1339,37.2904,114300.0
2011-08-22 09:50:00,45.23,45.25,45.02,45.05,108700.0,37.2657,37.2822,37.0927,37.1174,108700.0
2011-08-22 09:55:00,45.04,45.2,45.03,45.1,119600.0,37.1091,37.241,37.1009,37.1586,119600.0
2011-08-22 10:00:00,45.1,45.19,45.05,45.07,108200.0,37.1586,37.2327,37.1174,37.1339,108200.0
2011-08-22 10:05:00,45.06,45.06,44.97,44.98,129000.0,37.1256,37.1256,37.0515,37.0597,129000.0
2011-08-22 10:10:00,44.98,45.05,44.94,45.04,133200.0,37.0597,37.1174,37.0268,37.1091,133200.0
2011-08-22 10:15:00,45.04,45.14,44.99,45.08,90900.0,37.1091,37.1915,37.0679,37.1421,90900.0
2011-08-22 10:20:00,45.08,45.16,45.03,45.05,71700.0,37.1421,37.208,37.1009,37.1174,71700.0
2011-08-22 10:25:00,45.05,45.16,44.95,45.02,68000.0,37.1174,37.208,37.035,37.0927,68000.0
2011-08-22 10:30:00,45.02,45.09,45.0,45.04,79700.0,37.0927,37.1503,37.0762,37.1091,79700.0
2011-08-22 10:35:00,45.04,45.05,44.99,45.02,120000.0,37.1091,37.1174,37.0679,37.0927,120000.0
2011-08-22 10:40:00,45.02,45.06,44.99,45.0,64800.0,37.0927,37.1256,37.0679,37.0762,64800.0
2011-08-22 10:45:00,45.01,45.1,44.99,45.05,71200.0,37.0844,37.1586,37.0679,37.1174,71200.0
2011-08-22 10:50:00,45.05,45.1,44.87,44.88,127500.0,37.1174,37.1586,36.9691,36.9773,127500.0
2011-08-22 10:55:00,44.89,44.94,44.88,44.89,109800.0,36.9856,37.0268,36.9773,36.9856,109800.0
2011-08-22 11:00:00,44.89,44.94,44.83,44.88,166300.0,36.9856,37.0268,36.9361,36.9773,166300.0
2011-08-22 11:05:00,44.88,44.95,44.85,44.95,54900.0,36.9773,37.035,36.9526,37.035,54900.0
2011-08-22 11:10:00,44.95,44.98,44.9,44.93,94300.0,37.035,37.0597,36.9938,37.0185,94300.0
2011-08-22 11:15:00,44.93,44.97,44.75,44.8,86800.0,37.0185,37.0515,36.8702,36.9114,86800.0
2011-08-22 11:20:00,44.8,44.84,44.78,44.83,121100.0,36.9114,36.9444,36.8949,36.9361,121100.0
2011-08-22 11:25:00,44.82,44.84,44.78,44.81,104300.0,36.9279,36.9444,36.8949,36.9196,104300.0
2011-08-22 11:30:00,44.81,44.83,44.73,44.75,124700.0,36.9196,36.9361,36.8537,36.8702,124700.0
2011-08-22 11:35:00,44.75,44.75,44.6,44.61,59700.0,36.8702,36.8702,36.7466,36.7549,59700.0
2011-08-22 11:40:00,44.6,44.65,44.44,44.44,149400.0,36.7466,36.7878,36.6148,36.6148,149400.0
2011-08-22 11:45:00,44.43,44.55,44.42,44.53,56900.0,36.6066,36.7054,36.5983,36.6889,56900.0
2011-08-22 11:50:00,44.54,44.54,44.4,44.43,115200.0,36.6972,36.6972,36.5818,36.6066,115200.0
2011-08-22 11:55:00,44.42,44.5,44.4,44.46,109400.0,36.5983,36.6642,36.5818,36.6313,109400.0
2011-08-22 12:00:00,44.46,44.49,44.4,44.48,61700.0,36.6313,36.656,36.5818,36.6478,61700.0
2011-08-22 12:05:00,44.48,44.7,44.48,44.69,47800.0,36.6478,36.829,36.6478,36.8208,47800.0
2011-08-22 12:10:00,44.69,44.69,44.61,44.63,27100.0,36.8208,36.8208,36.7549,36.7713,27100.0
2011-08-22 12:15:00,44.63,44.73,44.6,44.73,52100.0,36.7713,36.8537,36.7466,36.8537,52100.0
2011-08-22 12:20:00,44.74,44.84,44.72,44.72,72500.0,36.862,36.9444,36.8455,36.8455,72500.0
2011-08-22 12:25:00,44.72,44.83,44.71,44.72,61900.0,36.8455,36.9361,36.8373,36.8455,61900.0
2011-08-22 12:30:00,44.72,44.79,44.56,44.58,50000.0,36.8455,36.9032,36.7137,36.7301,50000.0
2011-08-22 12:35:00,44.58,44.66,44.55,44.66,32200.0,36.7301,36.7961,36.7054,36.7961,32200.0
2011-08-22 12:40:00,44.66,44.79,44.65,44.77,72200.0,36.7961,36.9032,36.7878,36.8867,72200.0
2011-08-22 12:45:00,44.76,44.88,44.7,44.86,33800.0,36.8784,36.9773,36.829,36.9608,33800.0
2011-08-22 12:50:00,44.87,44.96,44.79,44.96,46300.0,36.9691,37.0432,36.9032,37.0432,46300.0
2011-08-22 12:55:00,44.99,45.1,44.97,45.07,73800.0,37.0679,37.1586,37.0515,37.1339,73800.0
2011-08-22 13:00:00,45.07,45.12,44.99,45.12,55000.0,37.1339,37.1751,37.0679,37.1751,55000.0
2011-08-22 13:05:00,45.13,45.14,45.05,45.08,50900.0,37.1833,37.1915,37.1174,37.1421,50900.0
2011-08-22 13:10:00,45.07,45.08,44.93,44.93,50400.0,37.1339,37.1421,37.0185,37.0185,50400.0
2011-08-22 13:15:00,44.92,44.99,44.89,44.95,42400.0,37.0103,37.0679,36.9856,37.035,42400.0
2011-08-22 13:20:00,44.94,45.01,44.89,44.9,56700.0,37.0268,37.0844,36.9856,36.9938,56700.0
2011-08-22 13:25:00,44.89,44.93,44.83,44.83,54100.0,36.9856,37.0185,36.9361,36.9361,54100.0
2011-08-22 13:30:00,44.84,44.93,44.72,44.72,54900.0,36.9444,37.0185,36.8455,36.8455,54900.0
2011-08-22 13:35:00,44.72,44.79,44.7,44.79,71700.0,36.8455,36.9032,36.829,36.9032,71700.0
2011-08-22 13:40:00,44.78,44.84,44.75,44.82,51500.0,36.8949,36.9444,36.8702,36.9279,51500.0
2011-08-22 13:45:00,44.82,44.82,44.72,44.77,87400.0,36.9279,36.9279,36.8455,36.8867,87400.0
2011-08-22 13:50:00,44.77,44.81,44.73,44.76,77100.0,36.8867,36.9196,36.8537,36.8784,77100.0
2011-08-22 13:55:00,44.76,44.92,44.75,44.92,50200.0,36.8784,37.0103,36.8702,37.0103,50200.0
2011-08-22 14:00:00,44.91,44.94,44.8,44.8,100000.0,37.002,37.0268,36.9114,36.9114,100000.0
2011-08-22 14:05:00,44.79,44.95,44.79,44.87,66000.0,36.9032,37.035,36.9032,36.9691,66000.0
2011-08-22 14:10:00,44.87,44.88,44.81,44.82,62300.0,36.9691,36.9773,36.9196,36.9279,62300.0
2011-08-22 14:15:00,44.82,44.96,44.78,44.83,156200.0,36.9279,37.0432,36.8949,36.9361,156200.0
2011-08-22 14:20:00,44.82,44.93,44.8,44.82,61700.0,36.9279,37.0185,36.9114,36.9279,61700.0
2011-08-22 14:25:00,44.86,44.9,44.77,44.85,54900.0,36.9608,36.9938,36.8867,36.9526,54900.0
2011-08-22 14:30:00,44.85,44.88,44.78,44.83,103000.0,36.9526,36.9773,36.8949,36.9361,103000.0
2011-08-22 14:35:00,44.82,44.87,44.75,44.79,84300.0,36.9279,36.9691,36.8702,36.9032,84300.0
2011-08-22 14:40:00,44.79,44.87,44.79,44.82,71400.0,36.9032,36.9691,36.9032,36.9279,71400.0
2011-08-22 14:45:00,44.82,44.89,44.8,44.82,57600.0,36.9279,36.9856,36.9114,36.9279,57600.0
2011-08-22 14:50:00,44.82,44.84,44.77,44.79,85900.0,36.9279,36.9444,36.8867,36.9032,85900.0
2011-08-22 14:55:00,44.78,44.8,44.73,44.75,87800.0,36.8949,36.9114,36.8537,36.8702,87800.0
2011-08-22 15:00:00,44.74,44.76,44.71,44.75,106700.0,36.862,36.8784,36.8373,36.8702,106700.0
2011-08-22 15:05:00,44.74,44.85,44.74,44.78,70800.0,36.862,36.9526,36.862,36.8949,70800.0
2011-08-22 15:10:00,44.79,44.84,44.75,44.82,89000.0,36.9032,36.9444,36.8702,36.9279,89000.0
2011-08-22 15:15:00,44.83,44.88,44.82,44.83,118500.0,36.9361,36.9773,36.9279,36.9361,118500.0
2011-08-22 15:20:00,44.83,44.93,44.82,44.89,87400.0,36.9361,37.0185,36.9279,36.9856,87400.0
2011-08-22 15:25:00,44.89,44.92,44.82,44.83,119900.0,36.9856,37.0103,36.9279,36.9361,119900.0
2011-08-22 15:30:00,44.83,44.89,44.81,44.83,125400.0,36.9361,36.9856,36.9196,36.9361,125400.0
2011-08-22 15:35:00,44.83,44.89,44.82,44.82,89200.0,36.9361,36.9856,36.9279,36.9279,89200.0
2011-08-22 15:40:00,44.82,44.91,44.82,44.91,93500.0,36.9279,37.002,36.9279,37.002,93500.0
2011-08-22 15:45:00,44.92,44.96,44.71,44.72,173200.0,37.0103,37.0432,36.8373,36.8455,173200.0
2011-08-22 15:50:00,44.72,44.75,44.47,44.52,266600.0,36.8455,36.8702,36.6395,36.6807,266600.0
2011-08-22 15:55:00,44.53,44.59,44.44,44.58,409800.0,36.6889,36.7384,36.6148,36.7301,409800.0
2011-08-23 09:30:00,44.7,44.81,44.44,44.5,125400.0,36.829,36.9196,36.6148,36.6642,125400.0
2011-08-23 09:35:00,44.49,44.49,44.2,44.2,193900.0,36.656,36.656,36.4171,36.4171,193900.0
2011-08-23 09:40:00,44.2,44.8,44.16,44.45,160400.0,36.4171,36.9114,36.3841,36.623,160400.0
2011-08-23 09:45:00,44.44,44.75,44.44,44.75,119100.0,36.6148,36.8702,36.6148,36.8702,119100.0
2011-08-23 09:50:00,44.74,44.8,44.66,44.71,92400.0,36.862,36.9114,36.7961,36.8373,92400.0
2011-08-23 09:55:00,44.7,44.85,44.69,44.71,116000.0,36.829,36.9526,36.8208,36.8373,116000.0
2011-08-23 10:00:00,44.71,44.98,44.67,44.9,188000.0,36.8373,37.0597,36.8043,36.9938,188000.0
2011-08-23 10:05:00,44.9,45.2,44.86,45.11,141200.0,36.9938,37.241,36.9608,37.1668,141200.0
2011-08-23 10:10:00,45.12,45.25,45.06,45.12,108600.0,37.1751,37.2822,37.1256,37.1751,108600.0
2011-08-23 10:15:00,45.12,45.16,45.06,45.11,90500.0,37.1751,37.208,37.1256,37.1668,90500.0
2011-08-23 10:20:00,45.11,45.21,45.06,45.2,91100.0,37.1668,37.2492,37.1256,37.241,91100.0
2011-08-23 10:25:00,45.19,45.46,45.19,45.41,76800.0,37.2327,37.4552,37.2327,37.414,76800.0
2011-08-23 10:30:00,45.42,45.44,45.18,45.22,114800.0,37.4222,37.4387,37.2245,37.2574,114800.0
2011-08-23 10:35:00,45.23,45.32,45.17,45.3,70200.0,37.2657,37.3398,37.2163,37.3234,70200.0
2011-08-23 10:40:00,45.31,45.32,45.23,45.31,128000.0,37.3316,37.3398,37.2657,37.3316,128000.0
2011-08-23 10:45:00,45.31,45.35,45.28,45.32,92300.0,37.3316,37.3646,37.3069,37.3398,92300.0
2011-08-23 10:50:00,45.33,45.35,45.13,45.18,92100.0,37.3481,37.3646,37.1833,37.2245,92100.0
2011-08-23 10:55:00,45.19,45.23,45.01,45.01,77000.0,37.2327,37.2657,37.0844,37.0844,77000.0
2011-08-23 11:00:00,45.01,45.07,44.99,45.01,100100.0,37.0844,37.1339,37.0679,37.0844,100100.0
2011-08-23 11:05:00,45.02,45.07,44.97,45.02,103800.0,37.0927,37.1339,37.0515,37.0927,103800.0
2011-08-23 11:10:00,45.02,45.04,44.98,45.0,101400.0,37.0927,37.1091,37.0597,37.0762,101400.0
2011-08-23 11:15:00,45.0,45.05,44.98,44.98,114500.0,37.0762,37.1174,37.0597,37.0597,114500.0
2011-08-23 11:20:00,44.99,45.0,44.93,44.97,79900.0,37.0679,37.0762,37.0185,37.0515,79900.0
2011-08-23 11:25:00,44.97,45.15,44.96,45.15,43600.0,37.0515,37.1998,37.0432,37.1998,43600.0
2011-08-23 11:30:00,45.15,45.26,45.15,45.15,78300.0,37.1998,37.2904,37.1998,37.1998,78300.0
2011-08-23 11:35:00,45.15,45.3,45.08,45.26,62800.0,37.1998,37.3234,37.1421,37.2904,62800.0
2011-08-23 11:40:00,45.29,45.3,45.21,45.3,78700.0,37.3151,37.3234,37.2492,37.3234,78700.0
2011-08-23 11:45:00,45.31,45.41,45.28,45.38,78300.0,37.3316,37.414,37.3069,37.3893,78300.0
2011-08-23 11:50:00,45.39,45.53,45.37,45.51,61700.0,37.3975,37.5129,37.381,37.4964,61700.0
2011-08-23 11:55:00,45.51,45.71,45.5,45.7,114600.0,37.4964,37.6612,37.4881,37.6529,114600.0
2011-08-23 12:00:00,45.69,45.74,45.64,45.64,143800.0,37.6447,37.6859,37.6035,37.6035,143800.0
2011-08-23 12:05:00,45.64,45.69,45.57,45.66,66500.0,37.6035,37.6447,37.5458,37.62,66500.0
2011-08-23 12:10:00,45.67,45.68,45.62,45.66,62600.0,37.6282,37.6364,37.587,37.62,62600.0
2011-08-23 12:15:00,45.65,45.69,45.64,45.65,201400.0,37.6117,37.6447,37.6035,37.6117,201400.0
2011-08-23 12:20:00,45.66,45.72,45.65,45.71,42300.0,37.62,37.6694,37.6117,37.6612,42300.0
2011-08-23 12:25:00,45.7,45.75,45.69,45.7,29300.0,37.6529,37.6941,37.6447,37.6529,29300.0
2011-08-23 12:30:00,45.71,45.79,45.7,45.78,85200.0,37.6612,37.7271,37.6529,37.7188,85200.0
2011-08-23 12:35:00,45.78,45.85,45.78,45.83,39100.0,37.7188,37.7765,37.7188,37.76,39100.0
2011-08-23 12:40:00,45.82,45.98,45.82,45.95,114900.0,37.7518,37.8836,37.7518,37.8589,114900.0
2011-08-23 12:45:00,45.96,45.99,45.94,45.95,93500.0,37.8671,37.8919,37.8507,37.8589,93500.0
2011-08-23 12:50:00,45.95,46.04,45.95,46.02,87400.0,37.8589,37.9331,37.8589,37.9166,87400.0
2011-08-23 12:55:00,46.02,46.07,46.0,46.0,59200.0,37.9166,37.9578,37.9001,37.9001,59200.0
2011-08-23 13:00:00,46.01,46.09,46.01,46.05,67000.0,37.9083,37.9743,37.9083,37.9413,67000.0
2011-08-23 13:05:00,46.06,46.1,46.03,46.03,98400.0,37.9495,37.9825,37.9248,37.9248,98400.0
2011-08-23 13:10:00,46.03,46.04,45.95,46.0,126700.0,37.9248,37.9331,37.8589,37.9001,126700.0
2011-08-23 13:15:00,46.0,46.05,45.91,45.92,43700.0,37.9001,37.9413,37.8259,37.8342,43700.0
2011-08-23 13:20:00,45.92,45.95,45.8,45.8,109800.0,37.8342,37.8589,37.7353,37.7353,109800.0
2011-08-23 13:25:00,45.79,45.8,45.72,45.77,56000.0,37.7271,37.7353,37.6694,37.7106,56000.0
2011-08-23 13:30:00,45.77,45.84,45.7,45.7,43700.0,37.7106,37.7683,37.6529,37.6529,43700.0
2011-08-23 13:35:00,45.71,45.79,45.7,45.77,31200.0,37.6612,37.7271,37.6529,37.7106,31200.0
2011-08-23 13:40:00,45.77,45.77,44.62,45.72,105500.0,37.7106,37.7106,36.7631,37.6694,105500.0
2011-08-23 13:45:00,45.72,45.79,45.69,45.7,37300.0,37.6694,37.7271,37.6447,37.6529,37300.0
2011-08-23 13:50:00,45.7,45.7,45.36,45.47,183500.0,37.6529,37.6529,37.3728,37.4634,183500.0
2011-08-23 13:55:00,45.47,45.54,45.4,45.48,123700.0,37.4634,37.5211,37.4058,37.4717,123700.0
2011-08-23 14:00:00,45.5,45.62,45.42,45.62,53400.0,37.4881,37.587,37.4222,37.587,53400.0
2011-08-23 14:05:00,45.62,45.68,45.48,45.54,77100.0,37.587,37.6364,37.4717,37.5211,77100.0
2011-08-23 14:10:00,45.53,45.6,45.47,45.49,62300.0,37.5129,37.5705,37.4634,37.4799,62300.0
2011-08-23 14:15:00,45.5,45.6,45.47,45.6,88600.0,37.4881,37.5705,37.4634,37.5705,88600.0
2011-08-23 14:20:00,45.59,45.6,45.46,45.56,59700.0,37.5623,37.5705,37.4552,37.5376,59700.0
2011-08-23 14:25:00,45.54,45.79,45.54,45.79,72100.0,37.5211,37.7271,37.5211,37.7271,72100.0
2011-08-23 14:30:00,45.78,45.9,45.74,45.81,72500.0,37.7188,37.8177,37.6859,37.7436,72500.0
2011-08-23 14:35:00,45.81,45.89,45.8,45.8,163100.0,37.7436,37.8095,37.7353,37.7353,163100.0
2011-08-23 14:40:00,45.8,45.82,45.67,45.74,67800.0,37.7353,37.7518,37.6282,37.6859,67800.0
2011-08-23 14:45:00,45.75,45.94,45.75,45.93,54400.0,37.6941,37.8507,37.6941,37.8424,54400.0
2011-08-23 14:50:00,45.93,45.97,45.86,45.88,42800.0,37.8424,37.8754,37.7848,37.8012,42800.0
2011-08-23 14:55:00,45.88,45.9,45.78,45.89,46200.0,37.8012,37.8177,37.7188,37.8095,46200.0
2011-08-23 15:00:00,45.88,46.2,45.88,46.16,110600.0,37.8012,38.0649,37.8012,38.0319,110600.0
2011-08-23 15:05:00,46.15,46.3,46.07,46.29,75500.0,38.0237,38.1473,37.9578,38.139,75500.0
2011-08-23 15:10:00,46.29,46.38,46.26,46.32,114700.0,38.139,38.2132,38.1143,38.1638,114700.0
2011-08-23 15:15:00,46.32,46.39,46.3,46.3,216600.0,38.1638,38.2214,38.1473,38.1473,216600.0
2011-08-23 15:20:00,46.3,46.33,46.24,46.26,84600.0,38.1473,38.172,38.0978,38.1143,84600.0
2011-08-23 15:25:00,46.25,46.32,46.1,46.13,112700.0,38.1061,38.1638,37.9825,38.0072,112700.0
2011-08-23 15:30:00,46.13,46.14,46.03,46.06,190000.0,38.0072,38.0154,37.9248,37.9495,190000.0
2011-08-23 15:35:00,46.07,46.1,46.03,46.09,133200.0,37.9578,37.9825,37.9248,37.9743,133200.0
2011-08-23 15:40:00,46.1,46.17,46.01,46.09,132700.0,37.9825,38.0402,37.9083,37.9743,132700.0
2011-08-23 15:45:00,46.1,46.24,46.09,46.24,132300.0,37.9825,38.0978,37.9743,38.0978,132300.0
2011-08-23 15:50:00,46.24,46.31,46.1,46.2,271800.0,38.0978,38.1555,37.9825,38.0649,271800.0
2011-08-23 15:55:00,46.2,46.43,46.19,46.41,604600.0,38.0649,38.2544,38.0566,38.2379,604600.0
2011-08-24 09:30:00,46.42,46.9,46.23,46.89,105100.0,38.2461,38.6416,38.0896,38.6334,105100.0
2011-08-24 09:35:00,46.89,46.94,46.74,46.83,108400.0,38.6334,38.6746,38.5098,38.584,108400.0
2011-08-24 09:40:00,46.83,47.14,46.83,47.11,113400.0,38.584,38.8394,38.584,38.8146,113400.0
2011-08-24 09:45:00,47.11,47.43,46.98,47.37,191500.0,38.8146,39.0783,38.7075,39.0289,191500.0
2011-08-24 09:50:00,47.35,47.48,47.25,47.48,133400.0,39.0124,39.1195,38.93,39.1195,133400.0
2011-08-24 09:55:00,47.49,47.57,47.44,47.52,137100.0,39.1277,39.1936,39.0865,39.1525,137100.0
2011-08-24 10:00:00,47.52,47.86,47.5,47.86,125700.0,39.1525,39.4326,39.136,39.4326,125700.0
2011-08-24 10:05:00,47.86,47.87,47.68,47.69,230300.0,39.4326,39.4408,39.2843,39.2925,230300.0
2011-08-24 10:10:00,47.69,47.78,47.64,47.7,116700.0,39.2925,39.3667,39.2513,39.3008,116700.0
2011-08-24 10:15:00,47.7,47.75,47.65,47.68,143300.0,39.3008,39.342,39.2596,39.2843,143300.0
2011-08-24 10:20:00,47.71,47.72,47.57,47.66,88400.0,39.309,39.3172,39.1936,39.2678,88400.0
2011-08-24 10:25:00,47.66,47.72,47.61,47.66,77800.0,39.2678,39.3172,39.2266,39.2678,77800.0
2011-08-24 10:30:00,47.65,47.7,47.53,47.59,135100.0,39.2596,39.3008,39.1607,39.2101,135100.0
2011-08-24 10:35:00,47.6,47.73,47.55,47.71,53800.0,39.2184,39.3255,39.1772,39.309,53800.0
2011-08-24 10:40:00,47.7,47.73,47.6,47.68,47200.0,39.3008,39.3255,39.2184,39.2843,47200.0
2011-08-24 10:45:00,47.69,47.7,47.41,47.43,107700.0,39.2925,39.3008,39.0618,39.0783,107700.0
2011-08-24 10:50:00,47.45,47.59,47.45,47.51,82100.0,39.0948,39.2101,39.0948,39.1442,82100.0
2011-08-24 10:55:00,47.53,47.59,47.48,47.48,65300.0,39.1607,39.2101,39.1195,39.1195,65300.0
2011-08-24 11:00:00,47.48,47.53,47.42,47.49,82700.0,39.1195,39.1607,39.0701,39.1277,82700.0
2011-08-24 11:05:00,47.5,47.58,47.44,47.52,41200.0,39.136,39.2019,39.0865,39.1525,41200.0
2011-08-24 11:10:00,47.53,47.56,47.45,47.55,43500.0,39.1607,39.1854,39.0948,39.1772,43500.0
2011-08-24 11:15:00,47.55,47.55,47.41,47.47,52600.0,39.1772,39.1772,39.0618,39.1113,52600.0
2011-08-24 11:20:00,47.46,47.58,47.45,47.54,70500.0,39.103,39.2019,39.0948,39.1689,70500.0
2011-08-24 11:25:00,47.55,47.62,47.47,47.47,37800.0,39.1772,39.2348,39.1113,39.1113,37800.0
2011-08-24 11:30:00,47.46,47.52,47.39,47.45,71500.0,39.103,39.1525,39.0453,39.0948,71500.0
2011-08-24 11:35:00,47.46,47.58,47.44,47.5,57700.0,39.103,39.2019,39.0865,39.136,57700.0
2011-08-24 11:40:00,47.5,47.51,47.42,47.44,85300.0,39.136,39.1442,39.0701,39.0865,85300.0
2011-08-24 11:45:00,47.44,47.48,47.36,47.46,92600.0,39.0865,39.1195,39.0206,39.103,92600.0
2011-08-24 11:50:00,47.49,47.52,47.43,47.51,80200.0,39.1277,39.1525,39.0783,39.1442,80200.0
2011-08-24 11:55:00,47.51,47.54,47.39,47.42,109000.0,39.1442,39.1689,39.0453,39.0701,109000.0
2011-08-24 12:00:00,47.41,47.41,47.31,47.32,127400.0,39.0618,39.0618,38.9794,38.9877,127400.0
2011-08-24 12:05:00,47.32,47.39,47.26,47.28,73800.0,38.9877,39.0453,38.9382,38.9547,73800.0
2011-08-24 12:10:00,47.29,47.4,47.27,47.39,100900.0,38.963,39.0536,38.9465,39.0453,100900.0
2011-08-24 12:15:00,47.38,47.5,47.38,47.45,92900.0,39.0371,39.136,39.0371,39.0948,92900.0
2011-08-24 12:20:00,47.45,47.56,47.45,47.52,41300.0,39.0948,39.1854,39.0948,39.1525,41300.0
2011-08-24 12:25:00,47.51,47.51,47.44,47.49,44400.0,39.1442,39.1442,39.0865,39.1277,44400.0
2011-08-24 12:30:00,47.49,47.5,47.45,47.48,78000.0,39.1277,39.136,39.0948,39.1195,78000.0
2011-08-24 12:35:00,47.47,47.52,47.44,47.45,69700.0,39.1113,39.1525,39.0865,39.0948,69700.0
2011-08-24 12:40:00,47.45,47.47,47.43,47.44,54900.0,39.0948,39.1113,39.0783,39.0865,54900.0
2011-08-24 12:45:00,47.43,47.44,47.33,47.35,62400.0,39.0783,39.0865,38.9959,39.0124,62400.0
2011-08-24 12:50:00,47.36,47.44,47.35,47.41,56100.0,39.0206,39.0865,39.0124,39.0618,56100.0
2011-08-24 12:55:00,47.4,47.5,47.4,47.47,46000.0,39.0536,39.136,39.0536,39.1113,46000.0
2011-08-24 13:00:00,47.47,47.57,47.44,47.51,66200.0,39.1113,39.1936,39.0865,39.1442,66200.0
2011-08-24 13:05:00,47.51,47.54,47.43,47.43,65800.0,39.1442,39.1689,39.0783,39.0783,65800.0
2011-08-24 13:10:00,47.42,47.49,47.39,47.49,54500.0,39.0701,39.1277,39.0453,39.1277,54500.0
2011-08-24 13:15:00,47.49,47.6,47.49,47.59,26700.0,39.1277,39.2184,39.1277,39.2101,26700.0
2011-08-24 13:20:00,47.59,47.75,47.59,47.72,64200.0,39.2101,39.342,39.2101,39.3172,64200.0
2011-08-24 13:25:00,47.7,47.76,47.63,47.68,73200.0,39.3008,39.3502,39.2431,39.2843,73200.0
2011-08-24 13:30:00,47.68,47.73,47.54,47.55,53000.0,39.2843,39.3255,39.1689,39.1772,53000.0
2011-08-24 13:35:00,47.54,47.61,47.5,47.51,53800.0,39.1689,39.2266,39.136,39.1442,53800.0
2011-08-24 13:40:00,47.5,47.5,47.41,47.46,51500.0,39.136,39.136,39.0618,39.103,51500.0
2011-08-24 13:45:00,47.45,47.53,47.41,47.53,85000.0,39.0948,39.1607,39.0618,39.1607,85000.0
2011-08-24 13:50:00,47.53,47.53,47.44,47.48,39700.0,39.1607,39.1607,39.0865,39.1195,39700.0
2011-08-24 13:55:00,47.5,47.54,47.47,47.54,82200.0,39.136,39.1689,39.1113,39.1689,82200.0
2011-08-24 14:00:00,47.53,47.54,47.46,47.49,49400.0,39.1607,39.1689,39.103,39.1277,49400.0
2011-08-24 14:05:00,47.49,47.59,47.48,47.52,62400.0,39.1277,39.2101,39.1195,39.1525,62400.0
2011-08-24 14:10:00,47.53,47.61,47.51,47.56,55300.0,39.1607,39.2266,39.1442,39.1854,55300.0
2011-08-24 14:15:00,47.57,47.57,47.42,47.45,53700.0,39.1936,39.1936,39.0701,39.0948,53700.0
2011-08-24 14:20:00,47.46,47.48,47.42,47.46,74800.0,39.103,39.1195,39.0701,39.103,74800.0
2011-08-24 14:25:00,47.45,47.52,47.42,47.47,106000.0,39.0948,39.1525,39.0701,39.1113,106000.0
2011-08-24 14:30:00,47.47,47.49,47.44,47.46,100700.0,39.1113,39.1277,39.0865,39.103,100700.0
2011-08-24 14:35:00,47.45,47.46,47.42,47.46,139700.0,39.0948,39.103,39.0701,39.103,139700.0
2011-08-24 14:40:00,47.46,47.55,47.45,47.51,75500.0,39.103,39.1772,39.0948,39.1442,75500.0
2011-08-24 14:45:00,47.52,47.53,47.45,47.46,45000.0,39.1525,39.1607,39.0948,39.103,45000.0
2011-08-24 14:50:00,47.46,47.59,47.45,47.59,53800.0,39.103,39.2101,39.0948,39.2101,53800.0
2011-08-24 14:55:00,47.59,47.69,47.56,47.65,126300.0,39.2101,39.2925,39.1854,39.2596,126300.0
2011-08-24 15:00:00,47.65,47.68,47.56,47.63,175500.0,39.2596,39.2843,39.1854,39.2431,175500.0
2011-08-24 15:05:00,47.63,47.66,47.59,47.63,97200.0,39.2431,39.2678,39.2101,39.2431,97200.0
2011-08-24 15:10:00,47.63,47.77,47.57,47.76,88500.0,39.2431,39.3584,39.1936,39.3502,88500.0
2011-08-24 15:15:00,47.76,47.89,47.75,47.88,94200.0,39.3502,39.4573,39.342,39.4491,94200.0
2011-08-24 15:20:00,47.89,47.97,47.86,47.93,77800.0,39.4573,39.5232,39.4326,39.4903,77800.0
2011-08-24 15:25:00,47.93,47.97,47.88,47.95,100300.0,39.4903,39.5232,39.4491,39.5067,100300.0
2011-08-24 15:30:00,47.95,48.08,47.94,48.05,129800.0,39.5067,39.6138,39.4985,39.5891,129800.0
2011-08-24 15:35:00,48.05,48.15,48.04,48.08,122500.0,39.5891,39.6715,39.5809,39.6138,122500.0
2011-08-24 15:40:00,48.07,48.23,48.07,48.23,193700.0,39.6056,39.7374,39.6056,39.7374,193700.0
2011-08-24 15:45:00,48.22,48.23,48.1,48.17,310200.0,39.7292,39.7374,39.6303,39.688,310200.0
2011-08-24 15:50:00,48.17,48.22,48.03,48.11,374700.0,39.688,39.7292,39.5726,39.6386,374700.0
2011-08-24 15:55:00,48.1,48.11,48.0,48.06,504900.0,39.6303,39.6386,39.5479,39.5974,504900.0
2011-08-25 09:30:00,48.74,49.25,48.67,49.17,302300.0,40.1576,40.5778,40.1,40.5119,302300.0
2011-08-25 09:35:00,49.16,49.28,48.9,48.91,263000.0,40.5037,40.6025,40.2895,40.2977,263000.0
2011-08-25 09:40:00,48.9,48.99,48.68,48.98,219900.0,40.2895,40.3636,40.1082,40.3554,219900.0
2011-08-25 09:45:00,48.97,49.13,48.82,48.85,231000.0,40.3471,40.479,40.2235,40.2483,231000.0
2011-08-25 09:50:00,48.85,48.91,48.65,48.75,207600.0,40.2483,40.2977,40.0835,40.1659,207600.0
2011-08-25 09:55:00,48.75,48.82,48.57,48.65,180400.0,40.1659,40.2235,40.0176,40.0835,180400.0
2011-08-25 10:00:00,48.62,48.62,48.13,48.23,238700.0,40.0588,40.0588,39.655,39.7374,238700.0
2011-08-25 10:05:00,48.2,48.22,48.05,48.17,186300.0,39.7127,39.7292,39.5891,39.688,186300.0
2011-08-25 10:10:00,48.17,48.25,48.09,48.2,98100.0,39.688,39.7539,39.6221,39.7127,98100.0
2011-08-25 10:15:00,48.2,48.28,48.04,48.06,151200.0,39.7127,39.7786,39.5809,39.5974,151200.0
2011-08-25 10:20:00,48.06,48.16,47.96,48.09,213000.0,39.5974,39.6798,39.515,39.6221,213000.0
2011-08-25 10:25:00,48.09,48.11,47.98,48.08,163100.0,39.6221,39.6386,39.5315,39.6138,163100.0
2011-08-25 10:30:00,48.06,48.15,47.84,48.02,189000.0,39.5974,39.6715,39.4161,39.5644,189000.0
2011-08-25 10:35:00,48.02,48.03,47.82,47.9,183500.0,39.5644,39.5726,39.3996,39.4655,183500.0
2011-08-25 10:40:00,47.91,48.07,47.86,47.94,103100.0,39.4738,39.6056,39.4326,39.4985,103100.0
2011-08-25 10:45:00,47.93,47.96,47.75,47.84,164500.0,39.4903,39.515,39.342,39.4161,164500.0
2011-08-25 10:50:00,47.83,48.02,47.73,47.93,146900.0,39.4079,39.5644,39.3255,39.4903,146900.0
2011-08-25 10:55:00,47.92,48.13,47.86,48.04,82200.0,39.482,39.655,39.4326,39.5809,82200.0
2011-08-25 11:00:00,48.04,48.15,47.99,48.02,105400.0,39.5809,39.6715,39.5397,39.5644,105400.0
2011-08-25 11:05:00,48.03,48.03,47.73,47.73,115700.0,39.5726,39.5726,39.3255,39.3255,115700.0
2011-08-25 11:10:00,47.73,47.93,47.7,47.86,86500.0,39.3255,39.4903,39.3008,39.4326,86500.0
2011-08-25 11:15:00,47.87,48.04,47.86,47.94,56500.0,39.4408,39.5809,39.4326,39.4985,56500.0
2011-08-25 11:20:00,47.94,48.11,47.94,48.1,63100.0,39.4985,39.6386,39.4985,39.6303,63100.0
2011-08-25 11:25:00,48.1,48.14,47.98,48.02,58600.0,39.6303,39.6633,39.5315,39.5644,58600.0
2011-08-25 11:30:00,48.01,48.06,47.91,47.97,41700.0,39.5562,39.5974,39.4738,39.5232,41700.0
2011-08-25 11:35:00,47.97,47.99,47.68,47.73,64700.0,39.5232,39.5397,39.2843,39.3255,64700.0
2011-08-25 11:40:00,47.73,47.81,47.73,47.75,59900.0,39.3255,39.3914,39.3255,39.342,59900.0
2011-08-25 11:45:00,47.75,47.82,47.7,47.81,56900.0,39.342,39.3996,39.3008,39.3914,56900.0
2011-08-25 11:50:00,47.81,47.88,47.78,47.87,60700.0,39.3914,39.4491,39.3667,39.4408,60700.0
2011-08-25 11:55:00,47.88,47.95,47.88,47.92,46900.0,39.4491,39.5067,39.4491,39.482,46900.0
2011-08-25 12:00:00,47.92,47.98,47.88,47.88,27500.0,39.482,39.5315,39.4491,39.4491,27500.0
2011-08-25 12:05:00,47.88,47.88,47.71,47.71,97600.0,39.4491,39.4491,39.309,39.309,97600.0
2011-08-25 12:10:00,47.71,47.78,47.69,47.72,58800.0,39.309,39.3667,39.2925,39.3172,58800.0
2011-08-25 12:15:00,47.71,47.72,47.6,47.6,68200.0,39.309,39.3172,39.2184,39.2184,68200.0
2011-08-25 12:20:00,47.59,47.63,47.54,47.63,43000.0,39.2101,39.2431,39.1689,39.2431,43000.0
2011-08-25 12:25:00,47.63,47.68,47.61,47.68,29900.0,39.2431,39.2843,39.2266,39.2843,29900.0
2011-08-25 12:30:00,47.68,47.69,47.58,47.58,83100.0,39.2843,39.2925,39.2019,39.2019,83100.0
2011-08-25 12:35:00,47.59,47.59,47.42,47.47,81500.0,39.2101,39.2101,39.0701,39.1113,81500.0
2011-08-25 12:40:00,47.46,47.51,47.45,47.46,45100.0,39.103,39.1442,39.0948,39.103,45100.0
2011-08-25 12:45:00,47.45,47.46,47.28,47.39,58900.0,39.0948,39.103,38.9547,39.0453,58900.0
2011-08-25 12:50:00,47.39,47.4,47.2,47.31,69200.0,39.0453,39.0536,38.8888,38.9794,69200.0
2011-08-25 12:55:00,47.31,47.57,47.31,47.55,45900.0,38.9794,39.1936,38.9794,39.1772,45900.0
2011-08-25 13:00:00,47.56,47.67,47.54,47.61,92300.0,39.1854,39.276,39.1689,39.2266,92300.0
2011-08-25 13:05:00,47.59,47.71,47.47,47.48,81200.0,39.2101,39.309,39.1113,39.1195,81200.0
2011-08-25 13:10:00,47.49,47.6,47.49,47.56,41000.0,39.1277,39.2184,39.1277,39.1854,41000.0
2011-08-25 13:15:00,47.56,47.66,47.51,47.66,40600.0,39.1854,39.2678,39.1442,39.2678,40600.0
2011-08-25 13:20:00,47.64,47.8,47.64,47.75,52800.0,39.2513,39.3831,39.2513,39.342,52800.0
2011-08-25 13:25:00,47.75,47.86,47.69,47.81,51400.0,39.342,39.4326,39.2925,39.3914,51400.0
2011-08-25 13:30:00,47.81,47.86,47.77,47.84,76900.0,39.3914,39.4326,39.3584,39.4161,76900.0
2011-08-25 13:35:00,47.84,47.93,47.81,47.93,67800.0,39.4161,39.4903,39.3914,39.4903,67800.0
2011-08-25 13:40:00,47.95,47.96,47.86,47.86,44800.0,39.5067,39.515,39.4326,39.4326,44800.0
2011-08-25 13:45:00,47.87,47.9,47.75,47.75,88000.0,39.4408,39.4655,39.342,39.342,88000.0
2011-08-25 13:50:00,47.77,47.86,47.76,47.83,42700.0,39.3584,39.4326,39.3502,39.4079,42700.0
2011-08-25 13:55:00,47.83,47.99,47.81,47.99,67400.0,39.4079,39.5397,39.3914,39.5397,67400.0
2011-08-25 14:00:00,48.0,48.03,47.9,48.0,87400.0,39.5479,39.5726,39.4655,39.5479,87400.0
2011-08-25 14:05:00,48.0,48.04,47.94,47.95,87200.0,39.5479,39.5809,39.4985,39.5067,87200.0
2011-08-25 14:10:00,47.96,48.04,47.93,48.01,75300.0,39.515,39.5809,39.4903,39.5562,75300.0
2011-08-25 14:15:00,48.01,48.15,48.0,48.15,87200.0,39.5562,39.6715,39.5479,39.6715,87200.0
2011-08-25 14:20:00,48.15,48.18,48.04,48.1,73400.0,39.6715,39.6962,39.5809,39.6303,73400.0
2011-08-25 14:25:00,48.08,48.13,48.04,48.11,101900.0,39.6138,39.655,39.5809,39.6386,101900.0
2011-08-25 14:30:00,48.11,48.17,48.08,48.11,58000.0,39.6386,39.688,39.6138,39.6386,58000.0
2011-08-25 14:35:00,48.1,48.19,48.1,48.16,74200.0,39.6303,39.7045,39.6303,39.6798,74200.0
2011-08-25 14:40:00,48.16,48.16,48.11,48.13,66800.0,39.6798,39.6798,39.6386,39.655,66800.0
2011-08-25 14:45:00,48.13,48.18,48.05,48.06,84300.0,39.655,39.6962,39.5891,39.5974,84300.0
2011-08-25 14:50:00,48.06,48.1,48.05,48.07,101200.0,39.5974,39.6303,39.5891,39.6056,101200.0
2011-08-25 14:55:00,48.07,48.07,48.03,48.04,102700.0,39.6056,39.6056,39.5726,39.5809,102700.0
2011-08-25 15:00:00,48.04,48.05,47.94,47.98,134600.0,39.5809,39.5891,39.4985,39.5315,134600.0
2011-08-25 15:05:00,47.99,48.12,47.98,48.11,91700.0,39.5397,39.6468,39.5315,39.6386,91700.0
2011-08-25 15:10:00,48.11,48.17,48.09,48.15,156800.0,39.6386,39.688,39.6221,39.6715,156800.0
2011-08-25 15:15:00,48.15,48.33,48.14,48.33,130900.0,39.6715,39.8198,39.6633,39.8198,130900.0
2011-08-25 15:20:00,48.33,48.45,48.33,48.4,100100.0,39.8198,39.9187,39.8198,39.8775,100100.0
2011-08-25 15:25:00,48.39,48.41,48.3,48.34,152000.0,39.8693,39.8857,39.7951,39.8281,152000.0
2011-08-25 15:30:00,48.34,48.36,48.2,48.2,173700.0,39.8281,39.8445,39.7127,39.7127,173700.0
2011-08-25 15:35:00,48.2,48.21,48.09,48.15,123300.0,39.7127,39.721,39.6221,39.6715,123300.0
2011-08-25 15:40:00,48.15,48.16,48.06,48.07,369500.0,39.6715,39.6798,39.5974,39.6056,369500.0
2011-08-25 15:45:00,48.07,48.19,48.02,48.19,417100.0,39.6056,39.7045,39.5644,39.7045,417100.0
2011-08-25 15:50:00,48.19,48.19,47.95,48.0,391400.0,39.7045,39.7045,39.5067,39.5479,391400.0
2011-08-25 15:55:00,48.0,48.16,47.99,48.1,563300.0,39.5479,39.6798,39.5397,39.6303,563300.0
2011-08-26 09:30:00,48.06,48.07,47.73,47.86,129700.0,39.5974,39.6056,39.3255,39.4326,129700.0
2011-08-26 09:35:00,47.91,48.17,47.8,47.82,112300.0,39.4738,39.688,39.3831,39.3996,112300.0
2011-08-26 09:40:00,47.82,47.99,47.7,47.72,82400.0,39.3996,39.5397,39.3008,39.3172,82400.0
2011-08-26 09:45:00,47.72,47.72,47.54,47.56,134400.0,39.3172,39.3172,39.1689,39.1854,134400.0
2011-08-26 09:50:00,47.59,47.62,47.45,47.5,84800.0,39.2101,39.2348,39.0948,39.136,84800.0
2011-08-26 09:55:00,47.5,47.75,47.47,47.68,95700.0,39.136,39.342,39.1113,39.2843,95700.0
2011-08-26 10:00:00,47.7,47.71,47.23,47.54,301600.0,39.3008,39.309,38.9135,39.1689,301600.0
2011-08-26 10:05:00,47.52,47.52,47.04,47.32,174700.0,39.1525,39.1525,38.757,38.9877,174700.0
2011-08-26 10:10:00,47.3,47.52,47.19,47.39,157200.0,38.9712,39.1525,38.8806,39.0453,157200.0
2011-08-26 10:15:00,47.4,47.51,47.37,47.46,157900.0,39.0536,39.1442,39.0289,39.103,157900.0
2011-08-26 10:20:00,47.45,47.89,47.42,47.65,120500.0,39.0948,39.4573,39.0701,39.2596,120500.0
2011-08-26 10:25:00,47.68,47.95,47.65,47.85,96600.0,39.2843,39.5067,39.2596,39.4243,96600.0
2011-08-26 10:30:00,47.83,48.03,47.59,47.66,113400.0,39.4079,39.5726,39.2101,39.2678,113400.0
2011-08-26 10:35:00,47.69,47.92,47.63,47.79,70100.0,39.2925,39.482,39.2431,39.3749,70100.0
2011-08-26 10:40:00,47.79,48.05,47.73,48.05,42300.0,39.3749,39.5891,39.3255,39.5891,42300.0
2011-08-26 10:45:00,48.02,48.44,48.01,48.26,164200.0,39.5644,39.9105,39.5562,39.7622,164200.0
2011-08-26 10:50:00,48.25,48.37,48.15,48.16,110000.0,39.7539,39.8528,39.6715,39.6798,110000.0
2011-08-26 10:55:00,48.16,48.29,48.1,48.13,103600.0,39.6798,39.7869,39.6303,39.655,103600.0
2011-08-26 11:00:00,48.11,48.32,48.02,48.23,144900.0,39.6386,39.8116,39.5644,39.7374,144900.0
2011-08-26 11:05:00,48.24,48.35,48.18,48.23,87400.0,39.7457,39.8363,39.6962,39.7374,87400.0
2011-08-26 11:10:00,48.23,48.55,48.22,48.44,85300.0,39.7374,40.0011,39.7292,39.9105,85300.0
2011-08-26 11:15:00,48.45,48.68,48.31,48.34,120400.0,39.9187,40.1082,39.8033,39.8281,120400.0
2011-08-26 11:20:00,48.37,48.49,48.26,48.32,73800.0,39.8528,39.9517,39.7622,39.8116,73800.0
2011-08-26 11:25:00,48.35,48.42,48.15,48.22,98400.0,39.8363,39.894,39.6715,39.7292,98400.0
2011-08-26 11:30:00,48.21,48.32,48.18,48.27,76500.0,39.721,39.8116,39.6962,39.7704,76500.0
2011-08-26 11:35:00,48.26,48.31,48.09,48.09,97200.0,39.7622,39.8033,39.6221,39.6221,97200.0
2011-08-26 11:40:00,48.08,48.19,48.03,48.08,65600.0,39.6138,39.7045,39.5726,39.6138,65600.0
2011-08-26 11:45:00,48.09,48.25,48.05,48.11,58000.0,39.6221,39.7539,39.5891,39.6386,58000.0
2011-08-26 11:50:00,48.1,48.21,48.01,48.21,73800.0,39.6303,39.721,39.5562,39.721,73800.0
2011-08-26 11:55:00,48.22,48.34,48.18,48.24,57700.0,39.7292,39.8281,39.6962,39.7457,57700.0
2011-08-26 12:00:00,48.25,48.6,48.25,48.59,70000.0,39.7539,40.0423,39.7539,40.034,70000.0
2011-08-26 12:05:00,48.59,48.71,48.53,48.65,68100.0,40.034,40.1329,39.9846,40.0835,68100.0
2011-08-26 12:10:00,48.66,48.79,48.5,48.53,60200.0,40.0917,40.1988,39.9599,39.9846,60200.0
2011-08-26 12:15:00,48.53,48.56,48.42,48.46,44900.0,39.9846,40.0093,39.894,39.9269,44900.0
2011-08-26 12:20:00,48.47,48.57,48.43,48.44,26200.0,39.9352,40.0176,39.9022,39.9105,26200.0
2011-08-26 12:25:00,48.45,48.59,48.42,48.59,34500.0,39.9187,40.034,39.894,40.034,34500.0
2011-08-26 12:30:00,48.6,48.61,48.32,48.33,49300.0,40.0423,40.0505,39.8116,39.8198,49300.0
2011-08-26 12:35:00,48.32,48.36,48.21,48.27,59500.0,39.8116,39.8445,39.721,39.7704,59500.0
2011-08-26 12:40:00,48.25,48.37,48.16,48.21,59200.0,39.7539,39.8528,39.6798,39.721,59200.0
2011-08-26 12:45:00,48.19,48.23,48.09,48.1,47100.0,39.7045,39.7374,39.6221,39.6303,47100.0
2011-08-26 12:50:00,48.12,48.25,48.11,48.16,62000.0,39.6468,39.7539,39.6386,39.6798,62000.0
2011-08-26 12:55:00,48.15,48.32,48.15,48.31,24200.0,39.6715,39.8116,39.6715,39.8033,24200.0
2011-08-26 13:00:00,48.31,48.31,48.19,48.23,32100.0,39.8033,39.8033,39.7045,39.7374,32100.0
2011-08-26 13:05:00,48.23,48.43,48.22,48.4,59000.0,39.7374,39.9022,39.7292,39.8775,59000.0
2011-08-26 13:10:00,48.4,48.52,48.38,48.48,34200.0,39.8775,39.9764,39.861,39.9434,34200.0
2011-08-26 13:15:00,48.45,48.55,48.43,48.45,25800.0,39.9187,40.0011,39.9022,39.9187,25800.0
2011-08-26 13:20:00,48.44,48.47,48.38,48.43,25500.0,39.9105,39.9352,39.861,39.9022,25500.0
2011-08-26 13:25:00,48.45,48.58,48.43,48.58,30500.0,39.9187,40.0258,39.9022,40.0258,30500.0
2011-08-26 13:30:00,48.57,48.61,48.54,48.56,28100.0,40.0176,40.0505,39.9928,40.0093,28100.0
2011-08-26 13:35:00,48.56,48.64,48.55,48.57,34200.0,40.0093,40.0752,40.0011,40.0176,34200.0
2011-08-26 13:40:00,48.55,48.69,48.55,48.62,73300.0,40.0011,40.1164,40.0011,40.0588,73300.0
2011-08-26 13:45:00,48.62,48.68,48.57,48.62,55300.0,40.0588,40.1082,40.0176,40.0588,55300.0
2011-08-26 13:50:00,48.62,48.62,48.48,48.59,42800.0,40.0588,40.0588,39.9434,40.034,42800.0
2011-08-26 13:55:00,48.59,48.69,48.56,48.6,46700.0,40.034,40.1164,40.0093,40.0423,46700.0
2011-08-26 14:00:00,48.61,48.68,48.58,48.59,79700.0,40.0505,40.1082,40.0258,40.034,79700.0
2011-08-26 14:05:00,48.59,48.59,48.44,48.48,64300.0,40.034,40.034,39.9105,39.9434,64300.0
2011-08-26 14:10:00,48.47,48.49,48.36,48.43,43500.0,39.9352,39.9517,39.8445,39.9022,43500.0
2011-08-26 14:15:00,48.43,48.48,48.37,48.44,47000.0,39.9022,39.9434,39.8528,39.9105,47000.0
2011-08-26 14:20:00,48.43,48.49,48.43,48.45,29700.0,39.9022,39.9517,39.9022,39.9187,29700.0
2011-08-26 14:25:00,48.46,48.46,48.27,48.28,74600.0,39.9269,39.9269,39.7704,39.7786,74600.0
2011-08-26 14:30:00,48.28,48.39,48.24,48.39,38500.0,39.7786,39.8693,39.7457,39.8693,38500.0
2011-08-26 14:35:00,48.39,48.4,48.2,48.28,73500.0,39.8693,39.8775,39.7127,39.7786,73500.0
2011-08-26 14:40:00,48.28,48.33,48.21,48.3,96400.0,39.7786,39.8198,39.721,39.7951,96400.0
2011-08-26 14:45:00,48.31,48.43,48.28,48.39,39400.0,39.8033,39.9022,39.7786,39.8693,39400.0
2011-08-26 14:50:00,48.39,48.45,48.37,48.38,43900.0,39.8693,39.9187,39.8528,39.861,43900.0
2011-08-26 14:55:00,48.38,48.43,48.34,48.41,40500.0,39.861,39.9022,39.8281,39.8857,40500.0
2011-08-26 15:00:00,48.41,48.42,48.27,48.3,72500.0,39.8857,39.894,39.7704,39.7951,72500.0
2011-08-26 15:05:00,48.29,48.29,48.15,48.19,60800.0,39.7869,39.7869,39.6715,39.7045,60800.0
2011-08-26 15:10:00,48.2,48.21,48.11,48.18,78600.0,39.7127,39.721,39.6386,39.6962,78600.0
2011-08-26 15:15:00,48.17,48.18,48.01,48.08,80200.0,39.688,39.6962,39.5562,39.6138,80200.0
2011-08-26 15:20:00,48.08,48.14,48.06,48.08,41200.0,39.6138,39.6633,39.5974,39.6138,41200.0
2011-08-26 15:25:00,48.07,48.19,48.02,48.12,61000.0,39.6056,39.7045,39.5644,39.6468,61000.0
2011-08-26 15:30:00,48.13,48.18,48.05,48.18,114000.0,39.655,39.6962,39.5891,39.6962,114000.0
2011-08-26 15:35:00,48.18,48.28,48.14,48.26,70000.0,39.6962,39.7786,39.6633,39.7622,70000.0
2011-08-26 15:40:00,48.26,48.4,48.26,48.39,93700.0,39.7622,39.8775,39.7622,39.8693,93700.0
2011-08-26 15:45:00,48.4,48.47,48.34,48.41,132200.0,39.8775,39.9352,39.8281,39.8857,132200.0
2011-08-26 15:50:00,48.4,48.41,48.31,48.39,224900.0,39.8775,39.8857,39.8033,39.8693,224900.0
2011-08-26 15:55:00,48.39,48.52,48.39,48.47,429800.0,39.8693,39.9764,39.8693,39.9352,429800.0
2011-08-29 09:30:00,49.21,49.35,48.98,49.08,119100.0,40.5449,40.6602,40.3554,40.4378,119100.0
2011-08-29 09:35:00,49.08,49.13,48.88,48.95,109800.0,40.4378,40.479,40.273,40.3307,109800.0
2011-08-29 09:40:00,48.95,49.15,48.87,48.9,118100.0,40.3307,40.4954,40.2647,40.2895,118100.0
2011-08-29 09:45:00,48.93,49.07,48.9,49.07,105000.0,40.3142,40.4295,40.2895,40.4295,105000.0
2011-08-29 09:50:00,49.08,49.15,48.94,49.04,64200.0,40.4378,40.4954,40.3224,40.4048,64200.0
2011-08-29 09:55:00,49.06,49.09,48.9,48.97,66200.0,40.4213,40.446,40.2895,40.3471,66200.0
2011-08-29 10:00:00,48.98,49.17,48.92,48.99,104600.0,40.3554,40.5119,40.3059,40.3636,104600.0
2011-08-29 10:05:00,49.0,49.12,48.96,49.01,72500.0,40.3718,40.4707,40.3389,40.3801,72500.0
2011-08-29 10:10:00,49.02,49.24,48.97,49.21,102400.0,40.3883,40.5696,40.3471,40.5449,102400.0
2011-08-29 10:15:00,49.21,49.22,49.08,49.17,76000.0,40.5449,40.5531,40.4378,40.5119,76000.0
2011-08-29 10:20:00,49.16,49.33,49.16,49.26,50400.0,40.5037,40.6437,40.5037,40.5861,50400.0
2011-08-29 10:25:00,49.26,49.31,49.16,49.22,68400.0,40.5861,40.6273,40.5037,40.5531,68400.0
2011-08-29 10:30:00,49.23,49.23,49.04,49.12,87500.0,40.5613,40.5613,40.4048,40.4707,87500.0
2011-08-29 10:35:00,49.11,49.16,49.04,49.09,79100.0,40.4625,40.5037,40.4048,40.446,79100.0
2011-08-29 10:40:00,49.1,49.1,48.93,48.95,94600.0,40.4542,40.4542,40.3142,40.3307,94600.0
2011-08-29 10:45:00,48.97,49.03,48.8,48.82,101800.0,40.3471,40.3966,40.2071,40.2235,101800.0
2011-08-29 10:50:00,48.82,48.93,48.81,48.87,58600.0,40.2235,40.3142,40.2153,40.2647,58600.0
2011-08-29 10:55:00,48.87,48.87,48.73,48.75,78600.0,40.2647,40.2647,40.1494,40.1659,78600.0
2011-08-29 11:00:00,48.75,48.78,48.68,48.73,104700.0,40.1659,40.1906,40.1082,40.1494,104700.0
2011-08-29 11:05:00,48.72,48.72,48.56,48.57,78700.0,40.1412,40.1412,40.0093,40.0176,78700.0
2011-08-29 11:10:00,48.57,48.69,48.53,48.61,85700.0,40.0176,40.1164,39.9846,40.0505,85700.0
2011-08-29 11:15:00,48.61,48.72,48.6,48.63,53900.0,40.0505,40.1412,40.0423,40.067,53900.0
2011-08-29 11:20:00,48.64,48.66,48.44,48.46,110100.0,40.0752,40.0917,39.9105,39.9269,110100.0
2011-08-29 11:25:00,48.46,48.46,48.39,48.41,116100.0,39.9269,39.9269,39.8693,39.8857,116100.0
2011-08-29 11:30:00,48.41,48.55,48.38,48.53,87700.0,39.8857,40.0011,39.861,39.9846,87700.0
2011-08-29 11:35:00,48.53,48.63,48.53,48.54,102200.0,39.9846,40.067,39.9846,39.9928,102200.0
2011-08-29 11:40:00,48.55,48.58,48.52,48.53,73700.0,40.0011,40.0258,39.9764,39.9846,73700.0
2011-08-29 11:45:00,48.54,48.63,48.54,48.61,73300.0,39.9928,40.067,39.9928,40.0505,73300.0
2011-08-29 11:50:00,48.62,48.7,48.61,48.62,38200.0,40.0588,40.1247,40.0505,40.0588,38200.0
2011-08-29 11:55:00,48.62,48.62,48.46,48.46,92400.0,40.0588,40.0588,39.9269,39.9269,92400.0
2011-08-29 12:00:00,48.46,48.65,48.46,48.65,96500.0,39.9269,40.0835,39.9269,40.0835,96500.0
2011-08-29 12:05:00,48.66,48.79,48.65,48.7,98600.0,40.0917,40.1988,40.0835,40.1247,98600.0
2011-08-29 12:10:00,48.71,48.71,48.61,48.61,51400.0,40.1329,40.1329,40.0505,40.0505,51400.0
2011-08-29 12:15:00,48.62,48.67,48.61,48.66,37200.0,40.0588,40.1,40.0505,40.0917,37200.0
2011-08-29 12:20:00,48.66,48.68,48.62,48.62,26900.0,40.0917,40.1082,40.0588,40.0588,26900.0
2011-08-29 12:25:00,48.62,48.64,48.56,48.57,66500.0,40.0588,40.0752,40.0093,40.0176,66500.0
2011-08-29 12:30:00,48.56,48.61,48.54,48.55,64500.0,40.0093,40.0505,39.9928,40.0011,64500.0
2011-08-29 12:35:00,48.56,48.65,48.55,48.62,41300.0,40.0093,40.0835,40.0011,40.0588,41300.0
2011-08-29 12:40:00,48.62,48.73,48.61,48.71,62900.0,40.0588,40.1494,40.0505,40.1329,62900.0
2011-08-29 12:45:00,48.71,48.73,48.63,48.63,50200.0,40.1329,40.1494,40.067,40.067,50200.0
2011-08-29 12:50:00,48.65,48.66,48.58,48.66,43900.0,40.0835,40.0917,40.0258,40.0917,43900.0
2011-08-29 12:55:00,48.66,48.68,48.58,48.58,36800.0,40.0917,40.1082,40.0258,40.0258,36800.0
2011-08-29 13:00:00,48.59,48.66,48.57,48.65,50000.0,40.034,40.0917,40.0176,40.0835,50000.0
2011-08-29 13:05:00,48.65,48.69,48.6,48.68,58100.0,40.0835,40.1164,40.0423,40.1082,58100.0
2011-08-29 13:10:00,48.68,48.71,48.63,48.64,84500.0,40.1082,40.1329,40.067,40.0752,84500.0
2011-08-29 13:15:00,48.64,48.65,48.6,48.6,46600.0,40.0752,40.0835,40.0423,40.0423,46600.0
2011-08-29 13:20:00,48.61,48.62,48.56,48.56,42700.0,40.0505,40.0588,40.0093,40.0093,42700.0
2011-08-29 13:25:00,48.55,48.58,48.43,48.43,81400.0,40.0011,40.0258,39.9022,39.9022,81400.0
2011-08-29 13:30:00,48.43,48.47,48.4,48.46,84400.0,39.9022,39.9352,39.8775,39.9269,84400.0
2011-08-29 13:35:00,48.46,48.51,48.45,48.51,85400.0,39.9269,39.9681,39.9187,39.9681,85400.0
2011-08-29 13:40:00,48.5,48.53,48.44,48.5,120200.0,39.9599,39.9846,39.9105,39.9599,120200.0
2011-08-29 13:45:00,48.51,48.52,48.47,48.52,73700.0,39.9681,39.9764,39.9352,39.9764,73700.0
2011-08-29 13:50:00,48.51,48.52,48.47,48.49,103800.0,39.9681,39.9764,39.9352,39.9517,103800.0
2011-08-29 13:55:00,48.48,48.53,48.46,48.5,64000.0,39.9434,39.9846,39.9269,39.9599,64000.0
2011-08-29 14:00:00,48.5,48.65,48.5,48.65,55000.0,39.9599,40.0835,39.9599,40.0835,55000.0
2011-08-29 14:05:00,48.63,48.69,48.62,48.69,54300.0,40.067,40.1164,40.0588,40.1164,54300.0
2011-08-29 14:10:00,48.69,48.73,48.67,48.69,105300.0,40.1164,40.1494,40.1,40.1164,105300.0
2011-08-29 14:15:00,48.7,48.73,48.65,48.65,69700.0,40.1247,40.1494,40.0835,40.0835,69700.0
2011-08-29 14:20:00,48.65,48.68,48.65,48.66,43900.0,40.0835,40.1082,40.0835,40.0917,43900.0
2011-08-29 14:25:00,48.66,48.7,48.65,48.7,47800.0,40.0917,40.1247,40.0835,40.1247,47800.0
2011-08-29 14:30:00,48.7,48.73,48.67,48.7,78300.0,40.1247,40.1494,40.1,40.1247,78300.0
2011-08-29 14:35:00,48.71,48.74,48.66,48.69,76900.0,40.1329,40.1576,40.0917,40.1164,76900.0
2011-08-29 14:40:00,48.7,48.7,48.66,48.67,37900.0,40.1247,40.1247,40.0917,40.1,37900.0
2011-08-29 14:45:00,48.67,48.73,48.65,48.73,39800.0,40.1,40.1494,40.0835,40.1494,39800.0
2011-08-29 14:50:00,48.73,48.74,48.66,48.67,42000.0,40.1494,40.1576,40.0917,40.1,42000.0
2011-08-29 14:55:00,48.67,48.67,48.6,48.66,49800.0,40.1,40.1,40.0423,40.0917,49800.0
2011-08-29 15:00:00,48.65,48.7,48.65,48.7,35200.0,40.0835,40.1247,40.0835,40.1247,35200.0
2011-08-29 15:05:00,48.69,48.7,48.58,48.59,65500.0,40.1164,40.1247,40.0258,40.034,65500.0
2011-08-29 15:10:00,48.59,48.6,48.55,48.56,81200.0,40.034,40.0423,40.0011,40.0093,81200.0
2011-08-29 15:15:00,48.56,48.57,48.45,48.45,131200.0,40.0093,40.0176,39.9187,39.9187,131200.0
2011-08-29 15:20:00,48.46,48.5,48.45,48.47,113000.0,39.9269,39.9599,39.9187,39.9352,113000.0
2011-08-29 15:25:00,48.47,48.5,48.45,48.48,129100.0,39.9352,39.9599,39.9187,39.9434,129100.0
2011-08-29 15:30:00,48.47,48.5,48.42,48.44,190600.0,39.9352,39.9599,39.894,39.9105,190600.0
2011-08-29 15:35:00,48.44,48.45,48.35,48.45,195000.0,39.9105,39.9187,39.8363,39.9187,195000.0
2011-08-29 15:40:00,48.45,48.5,48.44,48.48,263400.0,39.9187,39.9599,39.9105,39.9434,263400.0
2011-08-29 15:45:00,48.48,48.48,48.34,48.34,307900.0,39.9434,39.9434,39.8281,39.8281,307900.0
2011-08-29 15:50:00,48.34,48.37,48.32,48.36,375100.0,39.8281,39.8528,39.8116,39.8445,375100.0
2011-08-29 15:55:00,48.36,48.54,48.36,48.53,1034900.0,39.8445,39.9928,39.8445,39.9846,1034900.0
2011-08-30 09:30:00,48.37,48.67,48.3,48.62,115500.0,39.8528,40.1,39.7951,40.0588,115500.0
2011-08-30 09:35:00,48.62,48.78,48.62,48.64,59300.0,40.0588,40.1906,40.0588,40.0752,59300.0
2011-08-30 09:40:00,48.63,48.68,48.31,48.39,152000.0,40.067,40.1082,39.8033,39.8693,152000.0
2011-08-30 09:45:00,48.4,48.41,48.15,48.24,122400.0,39.8775,39.8857,39.6715,39.7457,122400.0
2011-08-30 09:50:00,48.25,48.26,48.09,48.17,70900.0,39.7539,39.7622,39.6221,39.688,70900.0
2011-08-30 09:55:00,48.17,48.18,48.01,48.05,110200.0,39.688,39.6962,39.5562,39.5891,110200.0
2011-08-30 10:00:00,48.0,48.09,47.74,47.75,251200.0,39.5479,39.6221,39.3337,39.342,251200.0
2011-08-30 10:05:00,47.74,47.95,47.63,47.95,149500.0,39.3337,39.5067,39.2431,39.5067,149500.0
2011-08-30 10:10:00,47.94,48.14,47.88,48.1,48700.0,39.4985,39.6633,39.4491,39.6303,48700.0
2011-08-30 10:15:00,48.09,48.11,47.97,47.97,70400.0,39.6221,39.6386,39.5232,39.5232,70400.0
2011-08-30 10:20:00,47.97,48.05,47.92,48.0,86700.0,39.5232,39.5891,39.482,39.5479,86700.0
2011-08-30 10:25:00,48.02,48.13,47.93,48.06,64300.0,39.5644,39.655,39.4903,39.5974,64300.0
2011-08-30 10:30:00,48.08,48.25,48.02,48.22,63000.0,39.6138,39.7539,39.5644,39.7292,63000.0
2011-08-30 10:35:00,48.24,48.29,48.17,48.28,44500.0,39.7457,39.7869,39.688,39.7786,44500.0
2011-08-30 10:40:00,48.27,48.28,48.1,48.2,54100.0,39.7704,39.7786,39.6303,39.7127,54100.0
2011-08-30 10:45:00,48.19,48.27,48.02,48.08,64300.0,39.7045,39.7704,39.5644,39.6138,64300.0
2011-08-30 10:50:00,48.07,48.18,48.02,48.1,67300.0,39.6056,39.6962,39.5644,39.6303,67300.0
2011-08-30 10:55:00,48.12,48.26,48.11,48.2,47500.0,39.6468,39.7622,39.6386,39.7127,47500.0
2011-08-30 11:00:00,48.19,48.32,48.14,48.3,40400.0,39.7045,39.8116,39.6633,39.7951,40400.0
2011-08-30 11:05:00,48.3,48.42,48.3,48.37,41800.0,39.7951,39.894,39.7951,39.8528,41800.0
2011-08-30 11:10:00,48.38,48.47,48.3,48.46,40300.0,39.861,39.9352,39.7951,39.9269,40300.0
2011-08-30 11:15:00,48.46,48.49,48.32,48.36,44600.0,39.9269,39.9517,39.8116,39.8445,44600.0
2011-08-30 11:20:00,48.35,48.44,48.32,48.43,38800.0,39.8363,39.9105,39.8116,39.9022,38800.0
2011-08-30 11:25:00,48.43,48.64,48.37,48.5,124600.0,39.9022,40.0752,39.8528,39.9599,124600.0
2011-08-30 11:30:00,48.5,48.55,48.46,48.53,91800.0,39.9599,40.0011,39.9269,39.9846,91800.0
2011-08-30 11:35:00,48.54,48.77,48.52,48.71,43800.0,39.9928,40.1823,39.9764,40.1329,43800.0
2011-08-30 11:40:00,48.71,48.93,48.7,48.89,124100.0,40.1329,40.3142,40.1247,40.2812,124100.0
2011-08-30 11:45:00,48.9,48.93,48.71,48.72,100100.0,40.2895,40.3142,40.1329,40.1412,100100.0
2011-08-30 11:50:00,48.71,48.72,48.57,48.61,36500.0,40.1329,40.1412,40.0176,40.0505,36500.0
2011-08-30 11:55:00,48.61,48.7,48.61,48.68,21000.0,40.0505,40.1247,40.0505,40.1082,21000.0
2011-08-30 12:00:00,48.68,48.69,48.47,48.48,39000.0,40.1082,40.1164,39.9352,39.9434,39000.0
2011-08-30 12:05:00,48.47,48.51,48.41,48.41,23000.0,39.9352,39.9681,39.8857,39.8857,23000.0
2011-08-30 12:10:00,48.42,48.5,48.39,48.39,48300.0,39.894,39.9599,39.8693,39.8693,48300.0
2011-08-30 12:15:00,48.39,48.46,48.38,48.44,43200.0,39.8693,39.9269,39.861,39.9105,43200.0
2011-08-30 12:20:00,48.45,48.51,48.4,48.5,33800.0,39.9187,39.9681,39.8775,39.9599,33800.0
2011-08-30 12:25:00,48.49,48.49,48.39,48.39,40800.0,39.9517,39.9517,39.8693,39.8693,40800.0
2011-08-30 12:30:00,48.39,48.45,48.38,48.45,39600.0,39.8693,39.9187,39.861,39.9187,39600.0
2011-08-30 12:35:00,48.44,48.44,48.39,48.39,33600.0,39.9105,39.9105,39.8693,39.8693,33600.0
2011-08-30 12:40:00,48.39,48.41,48.32,48.33,148500.0,39.8693,39.8857,39.8116,39.8198,148500.0
2011-08-30 12:45:00,48.33,48.37,48.32,48.35,41200.0,39.8198,39.8528,39.8116,39.8363,41200.0
2011-08-30 12:50:00,48.34,48.38,48.31,48.34,38100.0,39.8281,39.861,39.8033,39.8281,38100.0
2011-08-30 12:55:00,48.32,48.34,48.23,48.34,41900.0,39.8116,39.8281,39.7374,39.8281,41900.0
2011-08-30 13:00:00,48.34,48.35,48.25,48.27,41900.0,39.8281,39.8363,39.7539,39.7704,41900.0
2011-08-30 13:05:00,48.28,48.4,48.25,48.4,43700.0,39.7786,39.8775,39.7539,39.8775,43700.0
2011-08-30 13:10:00,48.4,48.53,48.37,48.52,38600.0,39.8775,39.9846,39.8528,39.9764,38600.0
2011-08-30 13:15:00,48.52,48.59,48.49,48.54,42700.0,39.9764,40.034,39.9517,39.9928,42700.0
2011-08-30 13:20:00,48.55,48.67,48.55,48.67,28100.0,40.0011,40.1,40.0011,40.1,28100.0
2011-08-30 13:25:00,48.66,48.68,48.54,48.56,23500.0,40.0917,40.1082,39.9928,40.0093,23500.0
2011-08-30 13:30:00,48.54,48.55,48.4,48.46,20800.0,39.9928,40.0011,39.8775,39.9269,20800.0
2011-08-30 13:35:00,48.46,48.48,48.41,48.44,15600.0,39.9269,39.9434,39.8857,39.9105,15600.0
2011-08-30 13:40:00,48.43,48.51,48.42,48.47,25100.0,39.9022,39.9681,39.894,39.9352,25100.0
2011-08-30 13:45:00,48.48,48.56,48.43,48.51,26000.0,39.9434,40.0093,39.9022,39.9681,26000.0
2011-08-30 13:50:00,48.51,48.52,48.44,48.5,33000.0,39.9681,39.9764,39.9105,39.9599,33000.0
2011-08-30 13:55:00,48.49,48.55,48.46,48.49,36800.0,39.9517,40.0011,39.9269,39.9517,36800.0
2011-08-30 14:00:00,48.48,48.62,48.36,48.39,173800.0,39.9434,40.0588,39.8445,39.8693,173800.0
2011-08-30 14:05:00,48.4,48.47,48.34,48.46,52600.0,39.8775,39.9352,39.8281,39.9269,52600.0
2011-08-30 14:10:00,48.47,48.59,48.37,48.59,56300.0,39.9352,40.034,39.8528,40.034,56300.0
2011-08-30 14:15:00,48.58,48.68,48.57,48.61,48700.0,40.0258,40.1082,40.0176,40.0505,48700.0
2011-08-30 14:20:00,48.6,48.68,48.57,48.65,40900.0,40.0423,40.1082,40.0176,40.0835,40900.0
2011-08-30 14:25:00,48.64,48.79,48.64,48.78,55300.0,40.0752,40.1988,40.0752,40.1906,55300.0
2011-08-30 14:30:00,48.8,48.85,48.75,48.84,84000.0,40.2071,40.2483,40.1659,40.24,84000.0
2011-08-30 14:35:00,48.83,48.84,48.71,48.78,48000.0,40.2318,40.24,40.1329,40.1906,48000.0
2011-08-30 14:40:00,48.79,48.84,48.75,48.82,36800.0,40.1988,40.24,40.1659,40.2235,36800.0
2011-08-30 14:45:00,48.82,48.83,48.71,48.74,45600.0,40.2235,40.2318,40.1329,40.1576,45600.0
2011-08-30 14:50:00,48.74,48.83,48.61,48.62,101800.0,40.1576,40.2318,40.0505,40.0588,101800.0
2011-08-30 14:55:00,48.61,48.8,48.58,48.8,101500.0,40.0505,40.2071,40.0258,40.2071,101500.0
2011-08-30 15:00:00,48.79,48.79,48.7,48.78,62400.0,40.1988,40.1988,40.1247,40.1906,62400.0
2011-08-30 15:05:00,48.77,48.84,48.74,48.79,95700.0,40.1823,40.24,40.1576,40.1988,95700.0
2011-08-30 15:10:00,48.8,48.8,48.74,48.79,35700.0,40.2071,40.2071,40.1576,40.1988,35700.0
2011-08-30 15:15:00,48.79,48.85,48.76,48.81,58200.0,40.1988,40.2483,40.1741,40.2153,58200.0
2011-08-30 15:20:00,48.81,48.81,48.68,48.74,64000.0,40.2153,40.2153,40.1082,40.1576,64000.0
2011-08-30 15:25:00,48.75,48.82,48.7,48.8,69100.0,40.1659,40.2235,40.1247,40.2071,69100.0
2011-08-30 15:30:00,48.81,48.94,48.79,48.94,90800.0,40.2153,40.3224,40.1988,40.3224,90800.0
2011-08-30 15:35:00,48.94,48.98,48.9,48.97,118800.0,40.3224,40.3554,40.2895,40.3471,118800.0
2011-08-30 15:40:00,48.96,49.03,48.91,49.02,180300.0,40.3389,40.3966,40.2977,40.3883,180300.0
2011-08-30 15:45:00,49.03,49.06,48.95,48.98,310300.0,40.3966,40.4213,40.3307,40.3554,310300.0
2011-08-30 15:50:00,48.99,49.0,48.75,48.81,373300.0,40.3636,40.3718,40.1659,40.2153,373300.0
2011-08-30 15:55:00,48.82,48.82,48.61,48.63,723600.0,40.2235,40.2235,40.0505,40.067,723600.0
2011-08-31 09:30:00,49.0,49.17,48.9,49.17,72500.0,40.3718,40.5119,40.2895,40.5119,72500.0
2011-08-31 09:35:00,49.12,49.17,48.82,49.01,57700.0,40.4707,40.5119,40.2235,40.3801,57700.0
2011-08-31 09:40:00,49.02,49.15,48.93,49.04,64500.0,40.3883,40.4954,40.3142,40.4048,64500.0
2011-08-31 09:45:00,49.09,49.17,49.04,49.12,66600.0,40.446,40.5119,40.4048,40.4707,66600.0
2011-08-31 09:50:00,49.14,49.19,49.1,49.17,100600.0,40.4872,40.5284,40.4542,40.5119,100600.0
2011-08-31 09:55:00,49.17,49.25,49.16,49.23,89300.0,40.5119,40.5778,40.5037,40.5613,89300.0
2011-08-31 10:00:00,49.28,49.4,49.23,49.28,65900.0,40.6025,40.7014,40.5613,40.6025,65900.0
2011-08-31 10:05:00,49.28,49.34,49.22,49.34,58100.0,40.6025,40.652,40.5531,40.652,58100.0
2011-08-31 10:10:00,49.34,49.54,49.31,49.53,77300.0,40.652,40.8168,40.6273,40.8085,77300.0
2011-08-31 10:15:00,49.53,49.67,49.53,49.62,79000.0,40.8085,40.9239,40.8085,40.8827,79000.0
2011-08-31 10:20:00,49.62,49.63,49.45,49.45,66300.0,40.8827,40.8909,40.7426,40.7426,66300.0
2011-08-31 10:25:00,49.45,49.51,49.41,49.44,83500.0,40.7426,40.792,40.7097,40.7344,83500.0
2011-08-31 10:30:00,49.44,49.62,49.42,49.6,80900.0,40.7344,40.8827,40.7179,40.8662,80900.0
2011-08-31 10:35:00,49.59,49.75,49.59,49.73,104700.0,40.858,40.9898,40.858,40.9733,104700.0
2011-08-31 10:40:00,49.73,49.74,49.54,49.55,117700.0,40.9733,40.9815,40.8168,40.825,117700.0
2011-08-31 10:45:00,49.54,49.65,49.48,49.53,92100.0,40.8168,40.9074,40.7673,40.8085,92100.0
2011-08-31 10:50:00,49.53,49.65,49.53,49.65,114700.0,40.8085,40.9074,40.8085,40.9074,114700.0
2011-08-31 10:55:00,49.65,49.65,49.56,49.64,89800.0,40.9074,40.9074,40.8332,40.8992,89800.0
2011-08-31 11:00:00,49.63,49.65,49.42,49.46,139800.0,40.8909,40.9074,40.7179,40.7508,139800.0
2011-08-31 11:05:00,49.46,49.54,49.39,49.51,129000.0,40.7508,40.8168,40.6932,40.792,129000.0
2011-08-31 11:10:00,49.52,49.54,49.48,49.48,66500.0,40.8003,40.8168,40.7673,40.7673,66500.0
2011-08-31 11:15:00,49.48,49.48,49.27,49.3,61000.0,40.7673,40.7673,40.5943,40.619,61000.0
2011-08-31 11:20:00,49.3,49.34,49.16,49.21,190800.0,40.619,40.652,40.5037,40.5449,190800.0
2011-08-31 11:25:00,49.22,49.36,49.21,49.31,58900.0,40.5531,40.6685,40.5449,40.6273,58900.0
2011-08-31 11:30:00,49.31,49.32,49.22,49.25,58100.0,40.6273,40.6355,40.5531,40.5778,58100.0
2011-08-31 11:35:00,49.26,49.38,49.24,49.36,90800.0,40.5861,40.6849,40.5696,40.6685,90800.0
2011-08-31 11:40:00,49.36,49.44,49.36,49.4,97900.0,40.6685,40.7344,40.6685,40.7014,97900.0
2011-08-31 11:45:00,49.4,49.41,49.32,49.34,56400.0,40.7014,40.7097,40.6355,40.652,56400.0
2011-08-31 11:50:00,49.35,49.44,49.34,49.43,31900.0,40.6602,40.7344,40.652,40.7261,31900.0
2011-08-31 11:55:00,49.44,49.45,49.35,49.39,64600.0,40.7344,40.7426,40.6602,40.6932,64600.0
2011-08-31 12:00:00,49.39,49.51,49.39,49.48,53300.0,40.6932,40.792,40.6932,40.7673,53300.0
2011-08-31 12:05:00,49.49,49.55,49.49,49.54,24900.0,40.7756,40.825,40.7756,40.8168,24900.0
2011-08-31 12:10:00,49.54,49.65,49.54,49.65,45400.0,40.8168,40.9074,40.8168,40.9074,45400.0
2011-08-31 12:15:00,49.64,49.65,49.59,49.63,40900.0,40.8992,40.9074,40.858,40.8909,40900.0
2011-08-31 12:20:00,49.64,49.72,49.62,49.72,55900.0,40.8992,40.9651,40.8827,40.9651,55900.0
2011-08-31 12:25:00,49.71,49.73,49.69,49.7,38500.0,40.9568,40.9733,40.9403,40.9486,38500.0
2011-08-31 12:30:00,49.69,49.78,49.69,49.78,52400.0,40.9403,41.0145,40.9403,41.0145,52400.0
2011-08-31 12:35:00,49.78,49.8,49.71,49.75,22700.0,41.0145,41.031,40.9568,40.9898,22700.0
2011-08-31 12:40:00,49.73,49.8,49.71,49.74,29800.0,40.9733,41.031,40.9568,40.9815,29800.0
2011-08-31 12:45:00,49.74,49.77,49.67,49.77,47200.0,40.9815,41.0063,40.9239,41.0063,47200.0
2011-08-31 12:50:00,49.77,49.77,49.73,49.76,111700.0,41.0063,41.0063,40.9733,40.998,111700.0
2011-08-31 12:55:00,49.75,49.76,49.73,49.76,22100.0,40.9898,40.998,40.9733,40.998,22100.0
2011-08-31 13:00:00,49.77,49.82,49.72,49.73,65200.0,41.0063,41.0475,40.9651,40.9733,65200.0
2011-08-31 13:05:00,49.72,49.76,49.71,49.72,16900.0,40.9651,40.998,40.9568,40.9651,16900.0
2011-08-31 13:10:00,49.71,49.82,49.71,49.81,40700.0,40.9568,41.0475,40.9568,41.0392,40700.0
2011-08-31 13:15:00,49.82,49.82,49.72,49.75,36900.0,41.0475,41.0475,40.9651,40.9898,36900.0
2011-08-31 13:20:00,49.75,49.77,49.69,49.69,22200.0,40.9898,41.0063,40.9403,40.9403,22200.0
2011-08-31 13:25:00,49.68,49.71,49.67,49.71,32700.0,40.9321,40.9568,40.9239,40.9568,32700.0
2011-08-31 13:30:00,49.72,49.76,49.7,49.75,42900.0,40.9651,40.998,40.9486,40.9898,42900.0
2011-08-31 13:35:00,49.75,49.79,49.74,49.76,100800.0,40.9898,41.0227,40.9815,40.998,100800.0
2011-08-31 13:40:00,49.76,49.8,49.73,49.76,53500.0,40.998,41.031,40.9733,40.998,53500.0
2011-08-31 13:45:00,49.75,49.75,49.67,49.69,59500.0,40.9898,40.9898,40.9239,40.9403,59500.0
2011-08-31 13:50:00,49.69,49.7,49.65,49.67,56300.0,40.9403,40.9486,40.9074,40.9239,56300.0
2011-08-31 13:55:00,49.67,49.67,49.6,49.61,74000.0,40.9239,40.9239,40.8662,40.8744,74000.0
2011-08-31 14:00:00,49.6,49.66,49.56,49.61,68200.0,40.8662,40.9156,40.8332,40.8744,68200.0
2011-08-31 14:05:00,49.6,49.6,49.55,49.58,76200.0,40.8662,40.8662,40.825,40.8497,76200.0
2011-08-31 14:10:00,49.58,49.63,49.53,49.53,34800.0,40.8497,40.8909,40.8085,40.8085,34800.0
2011-08-31 14:15:00,49.53,49.63,49.53,49.54,45700.0,40.8085,40.8909,40.8085,40.8168,45700.0
2011-08-31 14:20:00,49.53,49.59,49.52,49.59,45000.0,40.8085,40.858,40.8003,40.858,45000.0
2011-08-31 14:25:00,49.59,49.62,49.58,49.59,37400.0,40.858,40.8827,40.8497,40.858,37400.0
2011-08-31 14:30:00,49.59,49.6,49.43,49.44,68000.0,40.858,40.8662,40.7261,40.7344,68000.0
2011-08-31 14:35:00,49.43,49.47,49.36,49.44,64600.0,40.7261,40.7591,40.6685,40.7344,64600.0
2011-08-31 14:40:00,49.44,49.44,49.28,49.28,79700.0,40.7344,40.7344,40.6025,40.6025,79700.0
2011-08-31 14:45:00,49.29,49.39,49.28,49.37,41500.0,40.6108,40.6932,40.6025,40.6767,41500.0
2011-08-31 14:50:00,49.38,49.38,49.22,49.22,66300.0,40.6849,40.6849,40.5531,40.5531,66300.0
2011-08-31 14:55:00,49.22,49.39,49.21,49.39,81600.0,40.5531,40.6932,40.5449,40.6932,81600.0
2011-08-31 15:00:00,49.38,49.45,49.34,49.44,81200.0,40.6849,40.7426,40.652,40.7344,81200.0
2011-08-31 15:05:00,49.44,49.55,49.43,49.51,98700.0,40.7344,40.825,40.7261,40.792,98700.0
2011-08-31 15:10:00,49.5,49.5,49.26,49.28,87400.0,40.7838,40.7838,40.5861,40.6025,87400.0
2011-08-31 15:15:00,49.28,49.29,49.1,49.17,104500.0,40.6025,40.6108,40.4542,40.5119,104500.0
2011-08-31 15:20:00,49.18,49.39,49.18,49.36,172900.0,40.5202,40.6932,40.5202,40.6685,172900.0
2011-08-31 15:25:00,49.35,49.48,49.32,49.48,135300.0,40.6602,40.7673,40.6355,40.7673,135300.0
2011-08-31 15:30:00,49.48,49.52,49.4,49.45,105800.0,40.7673,40.8003,40.7014,40.7426,105800.0
2011-08-31 15:35:00,49.45,49.65,49.44,49.61,179600.0,40.7426,40.9074,40.7344,40.8744,179600.0
2011-08-31 15:40:00,49.62,49.84,49.61,49.84,202600.0,40.8827,41.0639,40.8744,41.0639,202600.0
2011-08-31 15:45:00,49.84,49.97,49.79,49.95,325700.0,41.0639,41.171,41.0227,41.1546,325700.0
2011-08-31 15:50:00,49.96,49.98,49.75,49.78,397800.0,41.1628,41.1793,40.9898,41.0145,397800.0
2011-08-31 15:55:00,49.78,49.81,49.58,49.72,578100.0,41.0145,41.0392,40.8497,40.9651,578100.0
2011-09-01 09:30:00,49.64,49.64,49.36,49.52,114900.0,40.8992,40.8992,40.6685,40.8003,114900.0
2011-09-01 09:35:00,49.52,49.74,49.51,49.53,144600.0,40.8003,40.9815,40.792,40.8085,144600.0
2011-09-01 09:40:00,49.52,49.54,49.48,49.5,160200.0,40.8003,40.8168,40.7673,40.7838,160200.0
2011-09-01 09:45:00,49.49,49.53,49.4,49.41,160900.0,40.7756,40.8085,40.7014,40.7097,160900.0
2011-09-01 09:50:00,49.41,49.42,49.37,49.38,159500.0,40.7097,40.7179,40.6767,40.6849,159500.0
2011-09-01 09:55:00,49.38,49.4,49.35,49.39,148800.0,40.6849,40.7014,40.6602,40.6932,148800.0
2011-09-01 10:00:00,49.37,49.96,49.31,49.7,439500.0,40.6767,41.1628,40.6273,40.9486,439500.0
2011-09-01 10:05:00,49.7,49.71,49.54,49.62,146200.0,40.9486,40.9568,40.8168,40.8827,146200.0
2011-09-01 10:10:00,49.62,49.65,49.5,49.51,195400.0,40.8827,40.9074,40.7838,40.792,195400.0
2011-09-01 10:15:00,49.51,49.71,49.47,49.7,141000.0,40.792,40.9568,40.7591,40.9486,141000.0
2011-09-01 10:20:00,49.71,49.84,49.65,49.8,54000.0,40.9568,41.0639,40.9074,41.031,54000.0
2011-09-01 10:25:00,49.81,49.84,49.63,49.65,79600.0,41.0392,41.0639,40.8909,40.9074,79600.0
2011-09-01 10:30:00,49.65,49.68,49.57,49.67,103500.0,40.9074,40.9321,40.8415,40.9239,103500.0
2011-09-01 10:35:00,49.67,49.69,49.57,49.63,79400.0,40.9239,40.9403,40.8415,40.8909,79400.0
2011-09-01 10:40:00,49.62,49.75,49.58,49.69,77400.0,40.8827,40.9898,40.8497,40.9403,77400.0
2011-09-01 10:45:00,49.69,49.7,49.57,49.59,68000.0,40.9403,40.9486,40.8415,40.858,68000.0
2011-09-01 10:50:00,49.58,49.74,49.57,49.63,112700.0,40.8497,40.9815,40.8415,40.8909,112700.0
2011-09-01 10:55:00,49.63,49.69,49.58,49.6,76300.0,40.8909,40.9403,40.8497,40.8662,76300.0
2011-09-01 11:00:00,49.59,49.7,49.56,49.69,163100.0,40.858,40.9486,40.8332,40.9403,163100.0
2011-09-01 11:05:00,49.7,49.7,49.55,49.57,94400.0,40.9486,40.9486,40.825,40.8415,94400.0
2011-09-01 11:10:00,49.56,49.62,49.55,49.59,57800.0,40.8332,40.8827,40.825,40.858,57800.0
2011-09-01 11:15:00,49.58,49.69,49.55,49.69,53800.0,40.8497,40.9403,40.825,40.9403,53800.0
2011-09-01 11:20:00,49.69,49.81,49.63,49.77,41500.0,40.9403,41.0392,40.8909,41.0063,41500.0
2011-09-01 11:25:00,49.79,49.89,49.73,49.87,67000.0,41.0227,41.1051,40.9733,41.0887,67000.0
2011-09-01 11:30:00,49.87,49.95,49.84,49.91,55300.0,41.0887,41.1546,41.0639,41.1216,55300.0
2011-09-01 11:35:00,49.91,49.91,49.82,49.87,48800.0,41.1216,41.1216,41.0475,41.0887,48800.0
2011-09-01 11:40:00,49.88,49.93,49.76,49.78,77200.0,41.0969,41.1381,40.998,41.0145,77200.0
2011-09-01 11:45:00,49.78,49.85,49.78,49.85,46100.0,41.0145,41.0722,41.0145,41.0722,46100.0
2011-09-01 11:50:00,49.84,49.96,49.79,49.94,70700.0,41.0639,41.1628,41.0227,41.1463,70700.0
2011-09-01 11:55:00,49.94,49.99,49.91,49.94,48500.0,41.1463,41.1875,41.1216,41.1463,48500.0
2011-09-01 12:00:00,49.94,49.95,49.87,49.91,67600.0,41.1463,41.1546,41.0887,41.1216,67600.0
2011-09-01 12:05:00,49.9,49.94,49.84,49.94,36800.0,41.1134,41.1463,41.0639,41.1463,36800.0
2011-09-01 12:10:00,49.94,49.94,49.85,49.86,29600.0,41.1463,41.1463,41.0722,41.0804,29600.0
2011-09-01 12:15:00,49.86,49.94,49.85,49.92,67800.0,41.0804,41.1463,41.0722,41.1298,67800.0
2011-09-01 12:20:00,49.93,49.98,49.91,49.96,39700.0,41.1381,41.1793,41.1216,41.1628,39700.0
2011-09-01 12:25:00,49.96,49.98,49.89,49.97,39600.0,41.1628,41.1793,41.1051,41.171,39600.0
2011-09-01 12:30:00,49.98,49.99,49.87,49.88,55200.0,41.1793,41.1875,41.0887,41.0969,55200.0
2011-09-01 12:35:00,49.88,49.92,49.87,49.87,39600.0,41.0969,41.1298,41.0887,41.0887,39600.0
2011-09-01 12:40:00,49.88,49.9,49.84,49.85,41300.0,41.0969,41.1134,41.0639,41.0722,41300.0
2011-09-01 12:45:00,49.85,49.88,49.85,49.85,100500.0,41.0722,41.0969,41.0722,41.0722,100500.0
2011-09-01 12:50:00,49.85,49.86,49.8,49.8,93200.0,41.0722,41.0804,41.031,41.031,93200.0
2011-09-01 12:55:00,49.8,49.86,49.72,49.72,71200.0,41.031,41.0804,40.9651,40.9651,71200.0
2011-09-01 13:00:00,49.72,49.78,49.72,49.77,116800.0,40.9651,41.0145,40.9651,41.0063,116800.0
2011-09-01 13:05:00,49.77,49.8,49.75,49.77,71500.0,41.0063,41.031,40.9898,41.0063,71500.0
2011-09-01 13:10:00,49.77,49.85,49.76,49.84,61400.0,41.0063,41.0722,40.998,41.0639,61400.0
2011-09-01 13:15:00,49.85,49.89,49.82,49.88,39800.0,41.0722,41.1051,41.0475,41.0969,39800.0
2011-09-01 13:20:00,49.89,49.94,49.83,49.85,70700.0,41.1051,41.1463,41.0557,41.0722,70700.0
2011-09-01 13:25:00,49.85,49.97,49.85,49.91,72100.0,41.0722,41.171,41.0722,41.1216,72100.0
2011-09-01 13:30:00,49.91,49.91,49.76,49.8,262200.0,41.1216,41.1216,40.998,41.031,262200.0
2011-09-01 13:35:00,49.79,49.79,49.61,49.63,180700.0,41.0227,41.0227,40.8744,40.8909,180700.0
2011-09-01 13:40:00,49.62,49.64,49.6,49.63,173400.0,40.8827,40.8992,40.8662,40.8909,173400.0
2011-09-01 13:45:00,49.62,49.7,49.6,49.68,168200.0,40.8827,40.9486,40.8662,40.9321,168200.0
2011-09-01 13:50:00,49.69,49.7,49.58,49.62,184400.0,40.9403,40.9486,40.8497,40.8827,184400.0
2011-09-01 13:55:00,49.62,49.69,49.61,49.67,101900.0,40.8827,40.9403,40.8744,40.9239,101900.0
2011-09-01 14:00:00,49.67,49.67,49.62,49.63,202800.0,40.9239,40.9239,40.8827,40.8909,202800.0
2011-09-01 14:05:00,49.64,49.69,49.6,49.63,125900.0,40.8992,40.9403,40.8662,40.8909,125900.0
2011-09-01 14:10:00,49.63,49.65,49.61,49.64,203900.0,40.8909,40.9074,40.8744,40.8992,203900.0
2011-09-01 14:15:00,49.64,49.68,49.61,49.61,190400.0,40.8992,40.9321,40.8744,40.8744,190400.0
2011-09-01 14:20:00,49.62,49.66,49.6,49.65,172400.0,40.8827,40.9156,40.8662,40.9074,172400.0
2011-09-01 14:25:00,49.65,49.7,49.62,49.69,79700.0,40.9074,40.9486,40.8827,40.9403,79700.0
2011-09-01 14:30:00,49.69,49.77,49.65,49.66,84100.0,40.9403,41.0063,40.9074,40.9156,84100.0
2011-09-01 14:35:00,49.66,49.71,49.64,49.67,59200.0,40.9156,40.9568,40.8992,40.9239,59200.0
2011-09-01 14:40:00,49.68,49.73,49.65,49.65,98800.0,40.9321,40.9733,40.9074,40.9074,98800.0
2011-09-01 14:45:00,49.65,49.68,49.62,49.64,114500.0,40.9074,40.9321,40.8827,40.8992,114500.0
2011-09-01 14:50:00,49.65,49.65,49.61,49.64,94500.0,40.9074,40.9074,40.8744,40.8992,94500.0
2011-09-01 14:55:00,49.65,49.66,49.62,49.64,81400.0,40.9074,40.9156,40.8827,40.8992,81400.0
2011-09-01 15:00:00,49.64,49.64,49.62,49.62,89100.0,40.8992,40.8992,40.8827,40.8827,89100.0
2011-09-01 15:05:00,49.62,49.65,49.61,49.63,236100.0,40.8827,40.9074,40.8744,40.8909,236100.0
2011-09-01 15:10:00,49.63,49.66,49.61,49.62,128200.0,40.8909,40.9156,40.8744,40.8827,128200.0
2011-09-01 15:15:00,49.63,49.68,49.62,49.66,112700.0,40.8909,40.9321,40.8827,40.9156,112700.0
2011-09-01 15:20:00,49.66,49.76,49.64,49.75,192700.0,40.9156,40.998,40.8992,40.9898,192700.0
2011-09-01 15:25:00,49.74,49.77,49.65,49.67,125500.0,40.9815,41.0063,40.9074,40.9239,125500.0
2011-09-01 15:30:00,49.68,49.68,49.63,49.65,227900.0,40.9321,40.9321,40.8909,40.9074,227900.0
2011-09-01 15:35:00,49.66,49.71,49.65,49.67,182200.0,40.9156,40.9568,40.9074,40.9239,182200.0
2011-09-01 15:40:00,49.67,49.7,49.66,49.7,293100.0,40.9239,40.9486,40.9156,40.9486,293100.0
2011-09-01 15:45:00,49.7,49.73,49.66,49.73,166300.0,40.9486,40.9733,40.9156,40.9733,166300.0
2011-09-01 15:50:00,49.73,49.74,49.61,49.64,216700.0,40.9733,40.9815,40.8744,40.8992,216700.0
2011-09-01 15:55:00,49.64,49.66,49.47,49.52,537800.0,40.8992,40.9156,40.7591,40.8003,537800.0
2011-09-02 09:30:00,48.65,48.71,48.11,48.2,320300.0,40.0835,40.1329,39.6386,39.7127,320300.0
2011-09-02 09:35:00,48.2,48.5,48.19,48.38,113200.0,39.7127,39.9599,39.7045,39.861,113200.0
2011-09-02 09:40:00,48.37,48.91,48.36,48.87,128400.0,39.8528,40.2977,39.8445,40.2647,128400.0
2011-09-02 09:45:00,48.85,48.98,48.76,48.92,176000.0,40.2483,40.3554,40.1741,40.3059,176000.0
2011-09-02 09:50:00,48.92,48.98,48.8,48.88,87300.0,40.3059,40.3554,40.2071,40.273,87300.0
2011-09-02 09:55:00,48.88,48.88,48.73,48.82,58300.0,40.273,40.273,40.1494,40.2235,58300.0
2011-09-02 10:00:00,48.83,48.87,48.7,48.7,77200.0,40.2318,40.2647,40.1247,40.1247,77200.0
2011-09-02 10:05:00,48.69,48.81,48.61,48.76,77600.0,40.1164,40.2153,40.0505,40.1741,77600.0
2011-09-02 10:10:00,48.77,48.84,48.66,48.69,75500.0,40.1823,40.24,40.0917,40.1164,75500.0
2011-09-02 10:15:00,48.68,48.77,48.65,48.77,70500.0,40.1082,40.1823,40.0835,40.1823,70500.0
2011-09-02 10:20:00,48.77,48.77,48.63,48.65,71800.0,40.1823,40.1823,40.067,40.0835,71800.0
2011-09-02 10:25:00,48.66,48.77,48.65,48.73,59600.0,40.0917,40.1823,40.0835,40.1494,59600.0
2011-09-02 10:30:00,48.72,48.72,48.62,48.67,131800.0,40.1412,40.1412,40.0588,40.1,131800.0
2011-09-02 10:35:00,48.67,48.72,48.63,48.71,111100.0,40.1,40.1412,40.067,40.1329,111100.0
2011-09-02 10:40:00,48.71,48.71,48.64,48.65,74800.0,40.1329,40.1329,40.0752,40.0835,74800.0
2011-09-02 10:45:00,48.65,48.74,48.63,48.72,109600.0,40.0835,40.1576,40.067,40.1412,109600.0
2011-09-02 10:50:00,48.71,48.75,48.64,48.72,86500.0,40.1329,40.1659,40.0752,40.1412,86500.0
2011-09-02 10:55:00,48.72,48.84,48.71,48.84,54400.0,40.1412,40.24,40.1329,40.24,54400.0
2011-09-02 11:00:00,48.83,48.93,48.81,48.91,89000.0,40.2318,40.3142,40.2153,40.2977,89000.0
2011-09-02 11:05:00,48.9,48.93,48.83,48.83,39200.0,40.2895,40.3142,40.2318,40.2318,39200.0
2011-09-02 11:10:00,48.83,49.02,48.83,49.01,52900.0,40.2318,40.3883,40.2318,40.3801,52900.0
2011-09-02 11:15:00,49.0,49.05,48.94,49.01,45900.0,40.3718,40.413,40.3224,40.3801,45900.0
2011-09-02 11:20:00,49.01,49.08,49.01,49.03,81600.0,40.3801,40.4378,40.3801,40.3966,81600.0
2011-09-02 11:25:00,49.03,49.15,49.03,49.1,55700.0,40.3966,40.4954,40.3966,40.4542,55700.0
2011-09-02 11:30:00,49.09,49.14,49.05,49.13,98500.0,40.446,40.4872,40.413,40.479,98500.0
2011-09-02 11:35:00,49.14,49.22,49.13,49.21,57500.0,40.4872,40.5531,40.479,40.5449,57500.0
2011-09-02 11:40:00,49.21,49.23,49.16,49.17,53000.0,40.5449,40.5613,40.5037,40.5119,53000.0
2011-09-02 11:45:00,49.16,49.16,49.11,49.11,60100.0,40.5037,40.5037,40.4625,40.4625,60100.0
2011-09-02 11:50:00,49.11,49.14,49.07,49.09,36700.0,40.4625,40.4872,40.4295,40.446,36700.0
2011-09-02 11:55:00,49.09,49.1,49.02,49.02,46300.0,40.446,40.4542,40.3883,40.3883,46300.0
2011-09-02 12:00:00,49.02,49.11,49.02,49.07,49100.0,40.3883,40.4625,40.3883,40.4295,49100.0
2011-09-02 12:05:00,49.08,49.11,49.05,49.06,54000.0,40.4378,40.4625,40.413,40.4213,54000.0
2011-09-02 12:10:00,49.05,49.07,49.02,49.05,47300.0,40.413,40.4295,40.3883,40.413,47300.0
2011-09-02 12:15:00,49.05,49.05,48.95,48.97,36000.0,40.413,40.413,40.3307,40.3471,36000.0
2011-09-02 12:20:00,48.98,49.01,48.91,48.91,37800.0,40.3554,40.3801,40.2977,40.2977,37800.0
2011-09-02 12:25:00,48.91,48.95,48.9,48.91,29300.0,40.2977,40.3307,40.2895,40.2977,29300.0
2011-09-02 12:30:00,48.92,48.92,48.87,48.87,21200.0,40.3059,40.3059,40.2647,40.2647,21200.0
2011-09-02 12:35:00,48.87,48.92,48.87,48.88,34400.0,40.2647,40.3059,40.2647,40.273,34400.0
2011-09-02 12:40:00,48.91,48.91,48.82,48.89,41100.0,40.2977,40.2977,40.2235,40.2812,41100.0
2011-09-02 12:45:00,48.88,48.93,48.82,48.85,20900.0,40.273,40.3142,40.2235,40.2483,20900.0
2011-09-02 12:50:00,48.85,48.86,48.82,48.83,26000.0,40.2483,40.2565,40.2235,40.2318,26000.0
2011-09-02 12:55:00,48.83,48.85,48.8,48.8,28000.0,40.2318,40.2483,40.2071,40.2071,28000.0
2011-09-02 13:00:00,48.81,48.84,48.8,48.81,43100.0,40.2153,40.24,40.2071,40.2153,43100.0
2011-09-02 13:05:00,48.81,48.86,48.79,48.8,53300.0,40.2153,40.2565,40.1988,40.2071,53300.0
2011-09-02 13:10:00,48.8,48.83,48.79,48.8,32300.0,40.2071,40.2318,40.1988,40.2071,32300.0
2011-09-02 13:15:00,48.79,48.83,48.79,48.8,53600.0,40.1988,40.2318,40.1988,40.2071,53600.0
2011-09-02 13:20:00,48.8,48.84,48.79,48.79,43300.0,40.2071,40.24,40.1988,40.1988,43300.0
2011-09-02 13:25:00,48.79,48.81,48.79,48.8,37700.0,40.1988,40.2153,40.1988,40.2071,37700.0
2011-09-02 13:30:00,48.79,48.83,48.79,48.79,90700.0,40.1988,40.2318,40.1988,40.1988,90700.0
2011-09-02 13:35:00,48.79,48.8,48.77,48.77,117400.0,40.1988,40.2071,40.1823,40.1823,117400.0
2011-09-02 13:40:00,48.77,48.79,48.77,48.77,50600.0,40.1823,40.1988,40.1823,40.1823,50600.0
2011-09-02 13:45:00,48.77,48.78,48.76,48.76,92900.0,40.1823,40.1906,40.1741,40.1741,92900.0
2011-09-02 13:50:00,48.76,48.83,48.76,48.79,45900.0,40.1741,40.2318,40.1741,40.1988,45900.0
2011-09-02 13:55:00,48.79,48.85,48.79,48.83,39200.0,40.1988,40.2483,40.1988,40.2318,39200.0
2011-09-02 14:00:00,48.84,48.87,48.79,48.79,48200.0,40.24,40.2647,40.1988,40.1988,48200.0
2011-09-02 14:05:00,48.8,48.82,48.76,48.76,92600.0,40.2071,40.2235,40.1741,40.1741,92600.0
2011-09-02 14:10:00,48.76,48.79,48.7,48.73,257900.0,40.1741,40.1988,40.1247,40.1494,257900.0
2011-09-02 14:15:00,48.73,48.74,48.71,48.73,103800.0,40.1494,40.1576,40.1329,40.1494,103800.0
2011-09-02 14:20:00,48.74,48.77,48.72,48.73,71200.0,40.1576,40.1823,40.1412,40.1494,71200.0
2011-09-02 14:25:00,48.73,48.75,48.71,48.75,64800.0,40.1494,40.1659,40.1329,40.1659,64800.0
2011-09-02 14:30:00,48.74,48.77,48.7,48.76,242000.0,40.1576,40.1823,40.1247,40.1741,242000.0
2011-09-02 14:35:00,48.76,48.8,48.76,48.78,75400.0,40.1741,40.2071,40.1741,40.1906,75400.0
2011-09-02 14:40:00,48.78,48.81,48.77,48.79,45200.0,40.1906,40.2153,40.1823,40.1988,45200.0
2011-09-02 14:45:00,48.78,48.82,48.77,48.78,69300.0,40.1906,40.2235,40.1823,40.1906,69300.0
2011-09-02 14:50:00,48.78,48.85,48.78,48.83,75400.0,40.1906,40.2483,40.1906,40.2318,75400.0
2011-09-02 14:55:00,48.83,48.84,48.77,48.79,68600.0,40.2318,40.24,40.1823,40.1988,68600.0
2011-09-02 15:00:00,48.79,48.82,48.76,48.77,121200.0,40.1988,40.2235,40.1741,40.1823,121200.0
2011-09-02 15:05:00,48.78,48.78,48.75,48.77,83400.0,40.1906,40.1906,40.1659,40.1823,83400.0
2011-09-02 15:10:00,48.77,48.8,48.76,48.78,60900.0,40.1823,40.2071,40.1741,40.1906,60900.0
2011-09-02 15:15:00,48.79,48.79,48.75,48.77,117700.0,40.1988,40.1988,40.1659,40.1823,117700.0
2011-09-02 15:20:00,48.78,48.82,48.77,48.8,78500.0,40.1906,40.2235,40.1823,40.2071,78500.0
2011-09-02 15:25:00,48.8,48.81,48.74,48.74,227000.0,40.2071,40.2153,40.1576,40.1576,227000.0
2011-09-02 15:30:00,48.74,48.77,48.72,48.76,341300.0,40.1576,40.1823,40.1412,40.1741,341300.0
2011-09-02 15:35:00,48.76,48.83,48.74,48.79,232600.0,40.1741,40.2318,40.1576,40.1988,232600.0
2011-09-02 15:40:00,48.78,48.85,48.76,48.78,323100.0,40.1906,40.2483,40.1741,40.1906,323100.0
2011-09-02 15:45:00,48.79,48.82,48.76,48.79,330700.0,40.1988,40.2235,40.1741,40.1988,330700.0
2011-09-02 15:50:00,48.78,48.81,48.65,48.7,382600.0,40.1906,40.2153,40.0835,40.1247,382600.0
2011-09-02 15:55:00,48.71,48.72,48.47,48.48,670300.0,40.1329,40.1412,39.9352,39.9434,670300.0
2011-09-06 09:30:00,47.31,47.72,47.13,47.3,206900.0,38.9794,39.3172,38.8311,38.9712,206900.0
2011-09-06 09:35:00,47.33,47.48,47.2,47.41,136700.0,38.9959,39.1195,38.8888,39.0618,136700.0
2011-09-06 09:40:00,47.42,47.64,47.4,47.57,97300.0,39.0701,39.2513,39.0536,39.1936,97300.0
2011-09-06 09:45:00,47.56,47.58,47.5,47.55,119200.0,39.1854,39.2019,39.136,39.1772,119200.0
2011-09-06 09:50:00,47.53,47.76,47.53,47.71,198400.0,39.1607,39.3502,39.1607,39.309,198400.0
2011-09-06 09:55:00,47.71,47.89,47.7,47.84,97500.0,39.309,39.4573,39.3008,39.4161,97500.0
2011-09-06 10:00:00,47.83,48.11,47.69,47.82,195800.0,39.4079,39.6386,39.2925,39.3996,195800.0
2011-09-06 10:05:00,47.81,47.92,47.75,47.85,147100.0,39.3914,39.482,39.342,39.4243,147100.0
2011-09-06 10:10:00,47.86,47.88,47.62,47.62,83800.0,39.4326,39.4491,39.2348,39.2348,83800.0
2011-09-06 10:15:00,47.64,47.65,47.48,47.53,173600.0,39.2513,39.2596,39.1195,39.1607,173600.0
2011-09-06 10:20:00,47.54,47.6,47.52,47.58,55500.0,39.1689,39.2184,39.1525,39.2019,55500.0
2011-09-06 10:25:00,47.59,47.64,47.52,47.52,97700.0,39.2101,39.2513,39.1525,39.1525,97700.0
2011-09-06 10:30:00,47.52,47.58,47.45,47.51,110100.0,39.1525,39.2019,39.0948,39.1442,110100.0
2011-09-06 10:35:00,47.52,47.6,47.38,47.44,150900.0,39.1525,39.2184,39.0371,39.0865,150900.0
2011-09-06 10:40:00,47.44,47.54,47.4,47.53,74500.0,39.0865,39.1689,39.0536,39.1607,74500.0
2011-09-06 10:45:00,47.53,47.54,47.44,47.52,114000.0,39.1607,39.1689,39.0865,39.1525,114000.0
2011-09-06 10:50:00,47.52,47.71,47.49,47.69,83700.0,39.1525,39.309,39.1277,39.2925,83700.0
2011-09-06 10:55:00,47.7,47.76,47.61,47.7,55200.0,39.3008,39.3502,39.2266,39.3008,55200.0
2011-09-06 11:00:00,47.7,47.8,47.67,47.73,79400.0,39.3008,39.3831,39.276,39.3255,79400.0
2011-09-06 11:05:00,47.72,47.79,47.7,47.76,69700.0,39.3172,39.3749,39.3008,39.3502,69700.0
2011-09-06 11:10:00,47.76,47.96,47.76,47.9,106200.0,39.3502,39.515,39.3502,39.4655,106200.0
2011-09-06 11:15:00,47.9,48.08,47.89,47.98,61500.0,39.4655,39.6138,39.4573,39.5315,61500.0
2011-09-06 11:20:00,47.98,48.0,47.91,47.93,35300.0,39.5315,39.5479,39.4738,39.4903,35300.0
2011-09-06 11:25:00,47.96,48.03,47.96,48.03,30300.0,39.515,39.5726,39.515,39.5726,30300.0
2011-09-06 11:30:00,48.02,48.11,48.02,48.06,59900.0,39.5644,39.6386,39.5644,39.5974,59900.0
2011-09-06 11:35:00,48.05,48.09,47.98,47.98,57700.0,39.5891,39.6221,39.5315,39.5315,57700.0
2011-09-06 11:40:00,47.97,48.0,47.91,48.0,39800.0,39.5232,39.5479,39.4738,39.5479,39800.0
2011-09-06 11:45:00,47.99,48.0,47.91,47.91,38000.0,39.5397,39.5479,39.4738,39.4738,38000.0
2011-09-06 11:50:00,47.91,47.98,47.85,47.88,58600.0,39.4738,39.5315,39.4243,39.4491,58600.0
2011-09-06 11:55:00,47.89,48.04,47.89,47.92,41900.0,39.4573,39.5809,39.4573,39.482,41900.0
2011-09-06 12:00:00,47.92,47.96,47.86,47.87,37600.0,39.482,39.515,39.4326,39.4408,37600.0
2011-09-06 12:05:00,47.88,48.02,47.88,47.88,61500.0,39.4491,39.5644,39.4491,39.4491,61500.0
2011-09-06 12:10:00,47.89,47.98,47.88,47.96,32100.0,39.4573,39.5315,39.4491,39.515,32100.0
2011-09-06 12:15:00,47.97,48.04,47.93,48.0,38100.0,39.5232,39.5809,39.4903,39.5479,38100.0
2011-09-06 12:20:00,48.0,48.09,48.0,48.02,78100.0,39.5479,39.6221,39.5479,39.5644,78100.0
2011-09-06 12:25:00,48.02,48.03,47.93,47.98,63500.0,39.5644,39.5726,39.4903,39.5315,63500.0
2011-09-06 12:30:00,47.97,47.98,47.86,47.86,47600.0,39.5232,39.5315,39.4326,39.4326,47600.0
2011-09-06 12:35:00,47.86,47.87,47.8,47.81,45800.0,39.4326,39.4408,39.3831,39.3914,45800.0
2011-09-06 12:40:00,47.81,47.81,47.73,47.75,53100.0,39.3914,39.3914,39.3255,39.342,53100.0
2011-09-06 12:45:00,47.75,47.77,47.71,47.74,42000.0,39.342,39.3584,39.309,39.3337,42000.0
2011-09-06 12:50:00,47.74,47.78,47.68,47.69,47000.0,39.3337,39.3667,39.2843,39.2925,47000.0
2011-09-06 12:55:00,47.69,47.73,47.68,47.71,24400.0,39.2925,39.3255,39.2843,39.309,24400.0
2011-09-06 13:00:00,47.72,47.75,47.67,47.7,41200.0,39.3172,39.342,39.276,39.3008,41200.0
2011-09-06 13:05:00,47.71,47.75,47.7,47.75,111800.0,39.309,39.342,39.3008,39.342,111800.0
2011-09-06 13:10:00,47.75,47.85,47.74,47.77,88700.0,39.342,39.4243,39.3337,39.3584,88700.0
2011-09-06 13:15:00,47.75,47.78,47.7,47.76,65900.0,39.342,39.3667,39.3008,39.3502,65900.0
2011-09-06 13:20:00,47.75,47.78,47.72,47.75,47700.0,39.342,39.3667,39.3172,39.342,47700.0
2011-09-06 13:25:00,47.75,47.76,47.67,47.68,75800.0,39.342,39.3502,39.276,39.2843,75800.0
2011-09-06 13:30:00,47.68,47.69,47.62,47.68,87700.0,39.2843,39.2925,39.2348,39.2843,87700.0
2011-09-06 13:35:00,47.67,47.71,47.64,47.69,113900.0,39.276,39.309,39.2513,39.2925,113900.0
2011-09-06 13:40:00,47.69,47.78,47.66,47.75,91400.0,39.2925,39.3667,39.2678,39.342,91400.0
2011-09-06 13:45:00,47.76,47.85,47.74,47.85,54200.0,39.3502,39.4243,39.3337,39.4243,54200.0
2011-09-06 13:50:00,47.85,47.85,47.79,47.8,61700.0,39.4243,39.4243,39.3749,39.3831,61700.0
2011-09-06 13:55:00,47.81,47.82,47.72,47.73,44100.0,39.3914,39.3996,39.3172,39.3255,44100.0
2011-09-06 14:00:00,47.73,47.76,47.7,47.7,45100.0,39.3255,39.3502,39.3008,39.3008,45100.0
2011-09-06 14:05:00,47.71,47.79,47.71,47.76,44000.0,39.309,39.3749,39.309,39.3502,44000.0
2011-09-06 14:10:00,47.76,47.84,47.73,47.81,73100.0,39.3502,39.4161,39.3255,39.3914,73100.0
2011-09-06 14:15:00,47.82,47.9,47.82,47.87,93600.0,39.3996,39.4655,39.3996,39.4408,93600.0
2011-09-06 14:20:00,47.87,47.89,47.77,47.78,71600.0,39.4408,39.4573,39.3584,39.3667,71600.0
2011-09-06 14:25:00,47.79,47.83,47.77,47.78,121500.0,39.3749,39.4079,39.3584,39.3667,121500.0
2011-09-06 14:30:00,47.78,47.79,47.72,47.72,62800.0,39.3667,39.3749,39.3172,39.3172,62800.0
2011-09-06 14:35:00,47.73,47.78,47.71,47.72,63900.0,39.3255,39.3667,39.309,39.3172,63900.0
2011-09-06 14:40:00,47.72,47.79,47.69,47.77,82100.0,39.3172,39.3749,39.2925,39.3584,82100.0
2011-09-06 14:45:00,47.77,47.8,47.72,47.73,75400.0,39.3584,39.3831,39.3172,39.3255,75400.0
2011-09-06 14:50:00,47.72,47.74,47.68,47.68,79400.0,39.3172,39.3337,39.2843,39.2843,79400.0
2011-09-06 14:55:00,47.68,47.71,47.66,47.68,79600.0,39.2843,39.309,39.2678,39.2843,79600.0
2011-09-06 15:00:00,47.68,47.69,47.64,47.65,116400.0,39.2843,39.2925,39.2513,39.2596,116400.0
2011-09-06 15:05:00,47.65,47.66,47.61,47.64,102800.0,39.2596,39.2678,39.2266,39.2513,102800.0
2011-09-06 15:10:00,47.64,47.67,47.63,47.65,107000.0,39.2513,39.276,39.2431,39.2596,107000.0
2011-09-06 15:15:00,47.65,47.66,47.63,47.65,95200.0,39.2596,39.2678,39.2431,39.2596,95200.0
2011-09-06 15:20:00,47.64,47.72,47.63,47.7,92300.0,39.2513,39.3172,39.2431,39.3008,92300.0
2011-09-06 15:25:00,47.7,47.75,47.67,47.69,114800.0,39.3008,39.342,39.276,39.2925,114800.0
2011-09-06 15:30:00,47.67,47.7,47.65,47.67,230300.0,39.276,39.3008,39.2596,39.276,230300.0
2011-09-06 15:35:00,47.67,47.84,47.67,47.82,178600.0,39.276,39.4161,39.276,39.3996,178600.0
2011-09-06 15:40:00,47.82,47.91,47.79,47.9,154200.0,39.3996,39.4738,39.3749,39.4655,154200.0
2011-09-06 15:45:00,47.9,47.95,47.83,47.91,209400.0,39.4655,39.5067,39.4079,39.4738,209400.0
2011-09-06 15:50:00,47.91,48.08,47.89,48.07,265900.0,39.4738,39.6138,39.4573,39.6056,265900.0
2011-09-06 15:55:00,48.06,48.17,48.02,48.08,622200.0,39.5974,39.688,39.5644,39.6138,622200.0
2011-09-07 09:30:00,48.73,48.91,48.73,48.8,105900.0,40.1494,40.2977,40.1494,40.2071,105900.0
2011-09-07 09:35:00,48.78,48.88,48.69,48.86,68600.0,40.1906,40.273,40.1164,40.2565,68600.0
2011-09-07 09:40:00,48.85,48.96,48.78,48.96,74400.0,40.2483,40.3389,40.1906,40.3389,74400.0
2011-09-07 09:45:00,48.95,48.96,48.84,48.9,73800.0,40.3307,40.3389,40.24,40.2895,73800.0
2011-09-07 09:50:00,48.89,48.91,48.77,48.82,123400.0,40.2812,40.2977,40.1823,40.2235,123400.0
2011-09-07 09:55:00,48.82,48.99,48.78,48.97,73000.0,40.2235,40.3636,40.1906,40.3471,73000.0
2011-09-07 10:00:00,48.97,48.99,48.94,48.99,85400.0,40.3471,40.3636,40.3224,40.3636,85400.0
2011-09-07 10:05:00,48.99,49.19,48.97,49.16,207200.0,40.3636,40.5284,40.3471,40.5037,207200.0
2011-09-07 10:10:00,49.16,49.22,49.14,49.22,137100.0,40.5037,40.5531,40.4872,40.5531,137100.0
2011-09-07 10:15:00,49.23,49.23,49.14,49.18,83400.0,40.5613,40.5613,40.4872,40.5202,83400.0
2011-09-07 10:20:00,49.18,49.27,49.15,49.25,63600.0,40.5202,40.5943,40.4954,40.5778,63600.0
2011-09-07 10:25:00,49.24,49.24,48.96,48.96,67900.0,40.5696,40.5696,40.3389,40.3389,67900.0
2011-09-07 10:30:00,48.97,49.07,48.92,48.98,75200.0,40.3471,40.4295,40.3059,40.3554,75200.0
2011-09-07 10:35:00,48.98,49.05,48.94,48.99,140600.0,40.3554,40.413,40.3224,40.3636,140600.0
2011-09-07 10:40:00,48.99,49.02,48.91,48.95,78700.0,40.3636,40.3883,40.2977,40.3307,78700.0
2011-09-07 10:45:00,48.95,48.96,48.83,48.85,79700.0,40.3307,40.3389,40.2318,40.2483,79700.0
2011-09-07 10:50:00,48.85,48.97,48.81,48.95,49500.0,40.2483,40.3471,40.2153,40.3307,49500.0
2011-09-07 10:55:00,48.95,49.01,48.9,48.98,57800.0,40.3307,40.3801,40.2895,40.3554,57800.0
2011-09-07 11:00:00,48.98,49.05,48.95,49.05,69500.0,40.3554,40.413,40.3307,40.413,69500.0
2011-09-07 11:05:00,49.05,49.15,49.04,49.11,71400.0,40.413,40.4954,40.4048,40.4625,71400.0
2011-09-07 11:10:00,49.12,49.2,49.1,49.1,55800.0,40.4707,40.5366,40.4542,40.4542,55800.0
2011-09-07 11:15:00,49.1,49.12,48.99,49.02,68400.0,40.4542,40.4707,40.3636,40.3883,68400.0
2011-09-07 11:20:00,49.02,49.08,49.0,49.03,77000.0,40.3883,40.4378,40.3718,40.3966,77000.0
2011-09-07 11:25:00,49.03,49.06,49.0,49.0,35500.0,40.3966,40.4213,40.3718,40.3718,35500.0
2011-09-07 11:30:00,49.01,49.02,48.86,48.87,61900.0,40.3801,40.3883,40.2565,40.2647,61900.0
2011-09-07 11:35:00,48.88,48.92,48.85,48.86,41700.0,40.273,40.3059,40.2483,40.2565,41700.0
2011-09-07 11:40:00,48.87,48.99,48.85,48.99,22300.0,40.2647,40.3636,40.2483,40.3636,22300.0
2011-09-07 11:45:00,48.99,49.1,48.99,49.1,35200.0,40.3636,40.4542,40.3636,40.4542,35200.0
2011-09-07 11:50:00,49.09,49.15,49.08,49.15,54500.0,40.446,40.4954,40.4378,40.4954,54500.0
2011-09-07 11:55:00,49.14,49.16,49.13,49.15,24200.0,40.4872,40.5037,40.479,40.4954,24200.0
2011-09-07 12:00:00,49.14,49.14,49.05,49.06,33700.0,40.4872,40.4872,40.413,40.4213,33700.0
2011-09-07 12:05:00,49.07,49.1,49.05,49.05,21100.0,40.4295,40.4542,40.413,40.413,21100.0
2011-09-07 12:10:00,49.05,49.18,49.04,49.16,32500.0,40.413,40.5202,40.4048,40.5037,32500.0
2011-09-07 12:15:00,49.15,49.19,49.12,49.19,33000.0,40.4954,40.5284,40.4707,40.5284,33000.0
2011-09-07 12:20:00,49.19,49.2,49.16,49.19,28800.0,40.5284,40.5366,40.5037,40.5284,28800.0
2011-09-07 12:25:00,49.2,49.26,49.2,49.25,32900.0,40.5366,40.5861,40.5366,40.5778,32900.0
2011-09-07 12:30:00,49.25,49.36,49.25,49.34,40500.0,40.5778,40.6685,40.5778,40.652,40500.0
2011-09-07 12:35:00,49.34,49.38,49.32,49.34,31800.0,40.652,40.6849,40.6355,40.652,31800.0
2011-09-07 12:40:00,49.34,49.4,49.34,49.37,25200.0,40.652,40.7014,40.652,40.6767,25200.0
2011-09-07 12:45:00,49.36,49.37,49.29,49.31,29900.0,40.6685,40.6767,40.6108,40.6273,29900.0
2011-09-07 12:50:00,49.31,49.32,49.26,49.27,33400.0,40.6273,40.6355,40.5861,40.5943,33400.0
2011-09-07 12:55:00,49.27,49.34,49.27,49.33,22900.0,40.5943,40.652,40.5943,40.6437,22900.0
2011-09-07 13:00:00,49.33,49.42,49.33,49.41,88400.0,40.6437,40.7179,40.6437,40.7097,88400.0
2011-09-07 13:05:00,49.41,49.47,49.4,49.41,54600.0,40.7097,40.7591,40.7014,40.7097,54600.0
2011-09-07 13:10:00,49.42,49.56,49.41,49.54,132600.0,40.7179,40.8332,40.7097,40.8168,132600.0
2011-09-07 13:15:00,49.54,49.6,49.54,49.6,93300.0,40.8168,40.8662,40.8168,40.8662,93300.0
2011-09-07 13:20:00,49.59,49.6,49.53,49.58,67600.0,40.858,40.8662,40.8085,40.8497,67600.0
2011-09-07 13:25:00,49.58,49.58,49.44,49.5,87600.0,40.8497,40.8497,40.7344,40.7838,87600.0
2011-09-07 13:30:00,49.51,49.54,49.46,49.46,38600.0,40.792,40.8168,40.7508,40.7508,38600.0
2011-09-07 13:35:00,49.47,49.47,49.4,49.43,32500.0,40.7591,40.7591,40.7014,40.7261,32500.0
2011-09-07 13:40:00,49.44,49.46,49.41,49.45,33700.0,40.7344,40.7508,40.7097,40.7426,33700.0
2011-09-07 13:45:00,49.45,49.5,49.42,49.49,31500.0,40.7426,40.7838,40.7179,40.7756,31500.0
2011-09-07 13:50:00,49.49,49.55,49.49,49.55,24500.0,40.7756,40.825,40.7756,40.825,24500.0
2011-09-07 13:55:00,49.55,49.56,49.52,49.53,83100.0,40.825,40.8332,40.8003,40.8085,83100.0
2011-09-07 14:00:00,49.52,49.64,49.51,49.63,80300.0,40.8003,40.8992,40.792,40.8909,80300.0
2011-09-07 14:05:00,49.63,49.7,49.63,49.67,71100.0,40.8909,40.9486,40.8909,40.9239,71100.0
2011-09-07 14:10:00,49.67,49.7,49.65,49.7,60000.0,40.9239,40.9486,40.9074,40.9486,60000.0
2011-09-07 14:15:00,49.7,49.73,49.68,49.7,46000.0,40.9486,40.9733,40.9321,40.9486,46000.0
2011-09-07 14:20:00,49.7,49.71,49.64,49.7,64100.0,40.9486,40.9568,40.8992,40.9486,64100.0
2011-09-07 14:25:00,49.71,49.81,49.7,49.8,64200.0,40.9568,41.0392,40.9486,41.031,64200.0
2011-09-07 14:30:00,49.81,49.84,49.79,49.83,71500.0,41.0392,41.0639,41.0227,41.0557,71500.0
2011-09-07 14:35:00,49.83,49.87,49.83,49.83,66100.0,41.0557,41.0887,41.0557,41.0557,66100.0
2011-09-07 14:40:00,49.83,49.89,49.83,49.88,76600.0,41.0557,41.1051,41.0557,41.0969,76600.0
2011-09-07 14:45:00,49.89,49.97,49.89,49.95,54600.0,41.1051,41.171,41.1051,41.1546,54600.0
2011-09-07 14:50:00,49.95,49.95,49.86,49.89,54500.0,41.1546,41.1546,41.0804,41.1051,54500.0
2011-09-07 14:55:00,49.88,49.96,49.87,49.94,68500.0,41.0969,41.1628,41.0887,41.1463,68500.0
2011-09-07 15:00:00,49.93,49.94,49.86,49.86,82500.0,41.1381,41.1463,41.0804,41.0804,82500.0
2011-09-07 15:05:00,49.86,49.87,49.79,49.85,53200.0,41.0804,41.0887,41.0227,41.0722,53200.0
2011-09-07 15:10:00,49.86,49.88,49.8,49.88,75500.0,41.0804,41.0969,41.031,41.0969,75500.0
2011-09-07 15:15:00,49.88,49.88,49.78,49.78,88800.0,41.0969,41.0969,41.0145,41.0145,88800.0
2011-09-07 15:20:00,49.79,49.8,49.76,49.77,39800.0,41.0227,41.031,40.998,41.0063,39800.0
2011-09-07 15:25:00,49.76,49.77,49.68,49.73,91300.0,40.998,41.0063,40.9321,40.9733,91300.0
2011-09-07 15:30:00,49.73,49.78,49.69,49.69,102100.0,40.9733,41.0145,40.9403,40.9403,102100.0
2011-09-07 15:35:00,49.69,49.7,49.6,49.64,160600.0,40.9403,40.9486,40.8662,40.8992,160600.0
2011-09-07 15:40:00,49.65,49.75,49.65,49.71,211500.0,40.9074,40.9898,40.9074,40.9568,211500.0
2011-09-07 15:45:00,49.7,49.76,49.66,49.73,236200.0,40.9486,40.998,40.9156,40.9733,236200.0
2011-09-07 15:50:00,49.72,49.79,49.67,49.79,298900.0,40.9651,41.0227,40.9239,41.0227,298900.0
2011-09-07 15:55:00,49.79,49.98,49.78,49.95,623000.0,41.0227,41.1793,41.0145,41.1546,623000.0
2011-09-08 09:30:00,49.26,49.76,49.1,49.59,159700.0,40.5861,40.998,40.4542,40.858,159700.0
2011-09-08 09:35:00,49.59,49.92,49.59,49.92,242600.0,40.858,41.1298,40.858,41.1298,242600.0
2011-09-08 09:40:00,49.94,50.13,49.9,50.09,216300.0,41.1463,41.3029,41.1134,41.2699,216300.0
2011-09-08 09:45:00,50.09,50.1,49.9,49.98,171800.0,41.2699,41.2782,41.1134,41.1793,171800.0
2011-09-08 09:50:00,49.98,50.05,49.87,50.0,81300.0,41.1793,41.237,41.0887,41.1958,81300.0
2011-09-08 09:55:00,49.98,49.99,49.87,49.96,71700.0,41.1793,41.1875,41.0887,41.1628,71700.0
2011-09-08 10:00:00,49.96,49.98,49.73,49.77,102600.0,41.1628,41.1793,40.9733,41.0063,102600.0
2011-09-08 10:05:00,49.76,49.86,49.7,49.86,80700.0,40.998,41.0804,40.9486,41.0804,80700.0
2011-09-08 10:10:00,49.84,49.92,49.8,49.86,72200.0,41.0639,41.1298,41.031,41.0804,72200.0
2011-09-08 10:15:00,49.85,50.16,49.84,50.16,83100.0,41.0722,41.3276,41.0639,41.3276,83100.0
2011-09-08 10:20:00,50.17,50.23,49.97,49.97,109000.0,41.3358,41.3853,41.171,41.171,109000.0
2011-09-08 10:25:00,49.96,50.19,49.95,50.01,57400.0,41.1628,41.3523,41.1546,41.204,57400.0
2011-09-08 10:30:00,50.01,50.37,50.0,50.35,135900.0,41.204,41.5006,41.1958,41.4841,135900.0
2011-09-08 10:35:00,50.35,50.45,50.35,50.42,119200.0,41.4841,41.5665,41.4841,41.5418,119200.0
2011-09-08 10:40:00,50.43,50.53,50.42,50.44,124000.0,41.55,41.6324,41.5418,41.5583,124000.0
2011-09-08 10:45:00,50.44,50.45,50.26,50.34,108400.0,41.5583,41.5665,41.41,41.4759,108400.0
2011-09-08 10:50:00,50.35,50.41,50.3,50.32,87000.0,41.4841,41.5336,41.4429,41.4594,87000.0
2011-09-08 10:55:00,50.32,50.43,50.29,50.4,54300.0,41.4594,41.55,41.4347,41.5253,54300.0
2011-09-08 11:00:00,50.41,50.45,50.29,50.33,73100.0,41.5336,41.5665,41.4347,41.4677,73100.0
2011-09-08 11:05:00,50.34,50.42,50.33,50.39,85300.0,41.4759,41.5418,41.4677,41.5171,85300.0
2011-09-08 11:10:00,50.4,50.41,50.22,50.25,52800.0,41.5253,41.5336,41.377,41.4017,52800.0
2011-09-08 11:15:00,50.24,50.25,50.15,50.16,37000.0,41.3935,41.4017,41.3194,41.3276,37000.0
2011-09-08 11:20:00,50.15,50.17,50.09,50.15,44600.0,41.3194,41.3358,41.2699,41.3194,44600.0
2011-09-08 11:25:00,50.14,50.3,50.11,50.22,43700.0,41.3111,41.4429,41.2864,41.377,43700.0
2011-09-08 11:30:00,50.21,50.37,50.21,50.36,44000.0,41.3688,41.5006,41.3688,41.4924,44000.0
2011-09-08 11:35:00,50.37,50.47,50.37,50.43,40500.0,41.5006,41.583,41.5006,41.55,40500.0
2011-09-08 11:40:00,50.43,50.43,50.35,50.35,31700.0,41.55,41.55,41.4841,41.4841,31700.0
2011-09-08 11:45:00,50.35,50.39,50.16,50.16,52000.0,41.4841,41.5171,41.3276,41.3276,52000.0
2011-09-08 11:50:00,50.16,50.26,49.95,49.96,134700.0,41.3276,41.41,41.1546,41.1628,134700.0
2011-09-08 11:55:00,49.96,49.97,49.84,49.93,66300.0,41.1628,41.171,41.0639,41.1381,66300.0
2011-09-08 12:00:00,49.92,49.93,49.79,49.83,43000.0,41.1298,41.1381,41.0227,41.0557,43000.0
2011-09-08 12:05:00,49.83,49.91,49.8,49.87,41600.0,41.0557,41.1216,41.031,41.0887,41600.0
2011-09-08 12:10:00,49.88,49.99,49.85,49.92,26300.0,41.0969,41.1875,41.0722,41.1298,26300.0
2011-09-08 12:15:00,49.91,49.92,49.83,49.84,33400.0,41.1216,41.1298,41.0557,41.0639,33400.0
2011-09-08 12:20:00,49.84,49.9,49.83,49.87,25800.0,41.0639,41.1134,41.0557,41.0887,25800.0
2011-09-08 12:25:00,49.85,49.87,49.75,49.75,23400.0,41.0722,41.0887,40.9898,40.9898,23400.0
2011-09-08 12:30:00,49.76,49.77,49.67,49.73,34600.0,40.998,41.0063,40.9239,40.9733,34600.0
2011-09-08 12:35:00,49.73,49.88,49.73,49.81,41000.0,40.9733,41.0969,40.9733,41.0392,41000.0
2011-09-08 12:40:00,49.82,49.9,49.78,49.84,29300.0,41.0475,41.1134,41.0145,41.0639,29300.0
2011-09-08 12:45:00,49.84,49.9,49.78,49.87,52900.0,41.0639,41.1134,41.0145,41.0887,52900.0
2011-09-08 12:50:00,49.86,50.02,49.86,49.99,30400.0,41.0804,41.2122,41.0804,41.1875,30400.0
2011-09-08 12:55:00,49.99,50.02,49.92,49.97,30400.0,41.1875,41.2122,41.1298,41.171,30400.0
2011-09-08 13:00:00,49.97,49.98,49.9,49.95,35600.0,41.171,41.1793,41.1134,41.1546,35600.0
2011-09-08 13:05:00,49.95,50.04,49.93,50.04,16000.0,41.1546,41.2287,41.1381,41.2287,16000.0
2011-09-08 13:10:00,50.04,50.04,49.91,49.92,46000.0,41.2287,41.2287,41.1216,41.1298,46000.0
2011-09-08 13:15:00,49.91,50.05,49.91,50.01,60500.0,41.1216,41.237,41.1216,41.204,60500.0
2011-09-08 13:20:00,50.0,50.0,49.9,49.95,31900.0,41.1958,41.1958,41.1134,41.1546,31900.0
2011-09-08 13:25:00,49.95,50.01,49.93,49.95,34500.0,41.1546,41.204,41.1381,41.1546,34500.0
2011-09-08 13:30:00,49.97,50.09,49.7,49.79,116700.0,41.171,41.2699,40.9486,41.0227,116700.0
2011-09-08 13:35:00,49.78,49.92,49.76,49.85,40100.0,41.0145,41.1298,40.998,41.0722,40100.0
2011-09-08 13:40:00,49.84,49.85,49.54,49.54,82000.0,41.0639,41.0722,40.8168,40.8168,82000.0
2011-09-08 13:45:00,49.55,49.69,49.51,49.65,64600.0,40.825,40.9403,40.792,40.9074,64600.0
2011-09-08 13:50:00,49.65,49.7,49.53,49.64,79000.0,40.9074,40.9486,40.8085,40.8992,79000.0
2011-09-08 13:55:00,49.65,49.67,49.56,49.59,56200.0,40.9074,40.9239,40.8332,40.858,56200.0
2011-09-08 14:00:00,49.58,49.8,49.49,49.8,204900.0,40.8497,41.031,40.7756,41.031,204900.0
2011-09-08 14:05:00,49.79,49.89,49.72,49.8,136700.0,41.0227,41.1051,40.9651,41.031,136700.0
2011-09-08 14:10:00,49.79,49.83,49.71,49.8,33700.0,41.0227,41.0557,40.9568,41.031,33700.0
2011-09-08 14:15:00,49.81,49.85,49.7,49.75,38500.0,41.0392,41.0722,40.9486,40.9898,38500.0
2011-09-08 14:20:00,49.75,49.75,49.58,49.58,44900.0,40.9898,40.9898,40.8497,40.8497,44900.0
2011-09-08 14:25:00,49.59,49.64,49.47,49.52,80300.0,40.858,40.8992,40.7591,40.8003,80300.0
2011-09-08 14:30:00,49.52,49.65,49.48,49.62,64600.0,40.8003,40.9074,40.7673,40.8827,64600.0
2011-09-08 14:35:00,49.61,49.64,49.54,49.55,48100.0,40.8744,40.8992,40.8168,40.825,48100.0
2011-09-08 14:40:00,49.55,49.63,49.51,49.55,36500.0,40.825,40.8909,40.792,40.825,36500.0
2011-09-08 14:45:00,49.55,49.61,49.49,49.55,59500.0,40.825,40.8744,40.7756,40.825,59500.0
2011-09-08 14:50:00,49.54,49.67,49.49,49.53,67700.0,40.8168,40.9239,40.7756,40.8085,67700.0
2011-09-08 14:55:00,49.53,49.64,49.51,49.63,30700.0,40.8085,40.8992,40.792,40.8909,30700.0
2011-09-08 15:00:00,49.64,49.64,49.51,49.53,66500.0,40.8992,40.8992,40.792,40.8085,66500.0
2011-09-08 15:05:00,49.53,49.56,49.44,49.56,93000.0,40.8085,40.8332,40.7344,40.8332,93000.0
2011-09-08 15:10:00,49.56,49.56,49.43,49.45,62200.0,40.8332,40.8332,40.7261,40.7426,62200.0
2011-09-08 15:15:00,49.45,49.51,49.4,49.5,70600.0,40.7426,40.792,40.7014,40.7838,70600.0
2011-09-08 15:20:00,49.51,49.62,49.49,49.59,55400.0,40.792,40.8827,40.7756,40.858,55400.0
2011-09-08 15:25:00,49.6,49.67,49.51,49.67,94100.0,40.8662,40.9239,40.792,40.9239,94100.0
2011-09-08 15:30:00,49.68,49.73,49.57,49.7,158700.0,40.9321,40.9733,40.8415,40.9486,158700.0
2011-09-08 15:35:00,49.71,49.77,49.67,49.74,133100.0,40.9568,41.0063,40.9239,40.9815,133100.0
2011-09-08 15:40:00,49.75,49.79,49.73,49.76,125000.0,40.9898,41.0227,40.9733,40.998,125000.0
2011-09-08 15:45:00,49.76,49.76,49.65,49.69,138400.0,40.998,40.998,40.9074,40.9403,138400.0
2011-09-08 15:50:00,49.68,49.69,49.51,49.56,238000.0,40.9321,40.9403,40.792,40.8332,238000.0
2011-09-08 15:55:00,49.56,49.65,49.53,49.53,596300.0,40.8332,40.9074,40.8085,40.8085,596300.0
2011-09-09 09:30:00,49.08,49.24,48.92,49.04,118700.0,40.4378,40.5696,40.3059,40.4048,118700.0
2011-09-09 09:35:00,49.04,49.05,48.75,48.81,89300.0,40.4048,40.413,40.1659,40.2153,89300.0
2011-09-09 09:40:00,48.81,48.84,48.5,48.52,142500.0,40.2153,40.24,39.9599,39.9764,142500.0
2011-09-09 09:45:00,48.52,48.98,48.48,48.98,93800.0,39.9764,40.3554,39.9434,40.3554,93800.0
2011-09-09 09:50:00,48.97,48.97,48.58,48.82,83700.0,40.3471,40.3471,40.0258,40.2235,83700.0
2011-09-09 09:55:00,48.82,48.95,48.73,48.79,72400.0,40.2235,40.3307,40.1494,40.1988,72400.0
2011-09-09 10:00:00,48.8,49.03,48.8,49.01,112000.0,40.2071,40.3966,40.2071,40.3801,112000.0
2011-09-09 10:05:00,49.02,49.12,48.94,49.0,133800.0,40.3883,40.4707,40.3224,40.3718,133800.0
2011-09-09 10:10:00,49.0,49.0,48.83,48.88,90500.0,40.3718,40.3718,40.2318,40.273,90500.0
2011-09-09 10:15:00,48.9,48.98,48.82,48.93,47600.0,40.2895,40.3554,40.2235,40.3142,47600.0
2011-09-09 10:20:00,48.94,48.94,48.81,48.89,76700.0,40.3224,40.3224,40.2153,40.2812,76700.0
2011-09-09 10:25:00,48.9,49.01,48.87,49.0,92800.0,40.2895,40.3801,40.2647,40.3718,92800.0
2011-09-09 10:30:00,49.01,49.01,48.7,48.7,106700.0,40.3801,40.3801,40.1247,40.1247,106700.0
2011-09-09 10:35:00,48.69,48.84,48.62,48.8,75700.0,40.1164,40.24,40.0588,40.2071,75700.0
2011-09-09 10:40:00,48.79,48.91,48.76,48.83,50500.0,40.1988,40.2977,40.1741,40.2318,50500.0
2011-09-09 10:45:00,48.82,49.0,48.79,49.0,47900.0,40.2235,40.3718,40.1988,40.3718,47900.0
2011-09-09 10:50:00,49.0,49.05,48.9,48.9,50900.0,40.3718,40.413,40.2895,40.2895,50900.0
2011-09-09 10:55:00,48.9,48.91,48.77,48.81,67700.0,40.2895,40.2977,40.1823,40.2153,67700.0
2011-09-09 11:00:00,48.8,48.89,48.75,48.82,55100.0,40.2071,40.2812,40.1659,40.2235,55100.0
2011-09-09 11:05:00,48.83,48.94,48.81,48.9,57600.0,40.2318,40.3224,40.2153,40.2895,57600.0
2011-09-09 11:10:00,48.9,49.09,48.65,48.71,151100.0,40.2895,40.446,40.0835,40.1329,151100.0
2011-09-09 11:15:00,48.7,48.73,48.57,48.61,89000.0,40.1247,40.1494,40.0176,40.0505,89000.0
2011-09-09 11:20:00,48.61,48.62,48.31,48.43,139300.0,40.0505,40.0588,39.8033,39.9022,139300.0
2011-09-09 11:25:00,48.44,48.53,48.32,48.36,87500.0,39.9105,39.9846,39.8116,39.8445,87500.0
2011-09-09 11:30:00,48.36,48.42,48.29,48.34,154900.0,39.8445,39.894,39.7869,39.8281,154900.0
2011-09-09 11:35:00,48.31,48.35,48.18,48.21,103500.0,39.8033,39.8363,39.6962,39.721,103500.0
2011-09-09 11:40:00,48.21,48.21,47.96,48.07,128200.0,39.721,39.721,39.515,39.6056,128200.0
2011-09-09 11:45:00,48.08,48.09,47.9,47.9,114300.0,39.6138,39.6221,39.4655,39.4655,114300.0
2011-09-09 11:50:00,47.9,47.94,47.77,47.89,166900.0,39.4655,39.4985,39.3584,39.4573,166900.0
2011-09-09 11:55:00,47.88,47.98,47.84,47.85,89700.0,39.4491,39.5315,39.4161,39.4243,89700.0
2011-09-09 12:00:00,47.87,47.88,47.74,47.75,155000.0,39.4408,39.4491,39.3337,39.342,155000.0
2011-09-09 12:05:00,47.75,47.81,47.68,47.72,70700.0,39.342,39.3914,39.2843,39.3172,70700.0
2011-09-09 12:10:00,47.71,47.78,47.68,47.72,36700.0,39.309,39.3667,39.2843,39.3172,36700.0
2011-09-09 12:15:00,47.73,47.93,47.73,47.91,34300.0,39.3255,39.4903,39.3255,39.4738,34300.0
2011-09-09 12:20:00,47.91,48.06,47.91,47.97,104000.0,39.4738,39.5974,39.4738,39.5232,104000.0
2011-09-09 12:25:00,47.96,48.0,47.86,47.87,48500.0,39.515,39.5479,39.4326,39.4408,48500.0
2011-09-09 12:30:00,47.87,47.89,47.64,47.7,85000.0,39.4408,39.4573,39.2513,39.3008,85000.0
2011-09-09 12:35:00,47.69,47.86,47.66,47.83,177700.0,39.2925,39.4326,39.2678,39.4079,177700.0
2011-09-09 12:40:00,47.84,47.85,47.69,47.75,134900.0,39.4161,39.4243,39.2925,39.342,134900.0
2011-09-09 12:45:00,47.75,47.85,47.74,47.75,92100.0,39.342,39.4243,39.3337,39.342,92100.0
2011-09-09 12:50:00,47.75,47.78,47.71,47.72,53300.0,39.342,39.3667,39.309,39.3172,53300.0
2011-09-09 12:55:00,47.72,48.02,47.72,47.93,259400.0,39.3172,39.5644,39.3172,39.4903,259400.0
2011-09-09 13:00:00,47.96,47.96,47.63,47.7,167700.0,39.515,39.515,39.2431,39.3008,167700.0
2011-09-09 13:05:00,47.69,47.8,47.69,47.69,74900.0,39.2925,39.3831,39.2925,39.2925,74900.0
2011-09-09 13:10:00,47.7,47.76,47.64,47.76,132400.0,39.3008,39.3502,39.2513,39.3502,132400.0
2011-09-09 13:15:00,47.76,47.78,47.65,47.66,94700.0,39.3502,39.3667,39.2596,39.2678,94700.0
2011-09-09 13:20:00,47.66,47.74,47.57,47.61,213200.0,39.2678,39.3337,39.1936,39.2266,213200.0
2011-09-09 13:25:00,47.61,47.71,47.57,47.71,102600.0,39.2266,39.309,39.1936,39.309,102600.0
2011-09-09 13:30:00,47.71,47.73,47.57,47.58,62800.0,39.309,39.3255,39.1936,39.2019,62800.0
2011-09-09 13:35:00,47.58,47.63,47.45,47.54,155500.0,39.2019,39.2431,39.0948,39.1689,155500.0
2011-09-09 13:40:00,47.54,47.6,47.53,47.56,52500.0,39.1689,39.2184,39.1607,39.1854,52500.0
2011-09-09 13:45:00,47.57,47.6,47.45,47.45,58100.0,39.1936,39.2184,39.0948,39.0948,58100.0
2011-09-09 13:50:00,47.45,47.56,47.43,47.54,66000.0,39.0948,39.1854,39.0783,39.1689,66000.0
2011-09-09 13:55:00,47.53,47.61,47.52,47.56,59500.0,39.1607,39.2266,39.1525,39.1854,59500.0
2011-09-09 14:00:00,47.57,47.63,47.54,47.62,71500.0,39.1936,39.2431,39.1689,39.2348,71500.0
2011-09-09 14:05:00,47.62,47.71,47.57,47.67,68100.0,39.2348,39.309,39.1936,39.276,68100.0
2011-09-09 14:10:00,47.68,47.68,47.48,47.5,84100.0,39.2843,39.2843,39.1195,39.136,84100.0
2011-09-09 14:15:00,47.5,47.53,47.46,47.48,77100.0,39.136,39.1607,39.103,39.1195,77100.0
2011-09-09 14:20:00,47.48,47.59,47.48,47.53,70900.0,39.1195,39.2101,39.1195,39.1607,70900.0
2011-09-09 14:25:00,47.53,47.55,47.41,47.47,82800.0,39.1607,39.1772,39.0618,39.1113,82800.0
2011-09-09 14:30:00,47.46,47.47,47.37,47.4,95600.0,39.103,39.1113,39.0289,39.0536,95600.0
2011-09-09 14:35:00,47.39,47.47,47.32,47.45,134400.0,39.0453,39.1113,38.9877,39.0948,134400.0
2011-09-09 14:40:00,47.45,47.68,47.45,47.63,93400.0,39.0948,39.2843,39.0948,39.2431,93400.0
2011-09-09 14:45:00,47.62,47.66,47.51,47.51,85700.0,39.2348,39.2678,39.1442,39.1442,85700.0
2011-09-09 14:50:00,47.5,47.5,47.37,47.41,124500.0,39.136,39.136,39.0289,39.0618,124500.0
2011-09-09 14:55:00,47.41,47.43,47.27,47.28,165300.0,39.0618,39.0783,38.9465,38.9547,165300.0
2011-09-09 15:00:00,47.27,47.4,47.2,47.39,188400.0,38.9465,39.0536,38.8888,39.0453,188400.0
2011-09-09 15:05:00,47.39,47.45,47.36,47.41,108200.0,39.0453,39.0948,39.0206,39.0618,108200.0
2011-09-09 15:10:00,47.41,47.45,47.33,47.39,150800.0,39.0618,39.0948,38.9959,39.0453,150800.0
2011-09-09 15:15:00,47.39,47.4,47.26,47.33,211700.0,39.0453,39.0536,38.9382,38.9959,211700.0
2011-09-09 15:20:00,47.33,47.33,47.19,47.2,107000.0,38.9959,38.9959,38.8806,38.8888,107000.0
2011-09-09 15:25:00,47.2,47.28,47.14,47.15,234800.0,38.8888,38.9547,38.8394,38.8476,234800.0
2011-09-09 15:30:00,47.16,47.35,47.14,47.29,141100.0,38.8558,39.0124,38.8394,38.963,141100.0
2011-09-09 15:35:00,47.29,47.41,47.23,47.41,170200.0,38.963,39.0618,38.9135,39.0618,170200.0
2011-09-09 15:40:00,47.41,47.42,47.29,47.35,234500.0,39.0618,39.0701,38.963,39.0124,234500.0
2011-09-09 15:45:00,47.35,47.57,47.34,47.48,480800.0,39.0124,39.1936,39.0041,39.1195,480800.0
2011-09-09 15:50:00,47.48,47.52,47.35,47.4,455900.0,39.1195,39.1525,39.0124,39.0536,455900.0
2011-09-09 15:55:00,47.4,47.42,47.25,47.27,792400.0,39.0536,39.0701,38.93,38.9465,792400.0
2011-09-12 09:30:00,46.34,46.53,46.21,46.53,251700.0,38.1802,38.3368,38.0731,38.3368,251700.0
2011-09-12 09:35:00,46.53,46.79,46.28,46.69,169400.0,38.3368,38.551,38.1308,38.4686,169400.0
2011-09-12 09:40:00,46.65,47.04,46.65,47.0,190700.0,38.4356,38.757,38.4356,38.724,190700.0
2011-09-12 09:45:00,47.0,47.17,46.94,47.1,103200.0,38.724,38.8641,38.6746,38.8064,103200.0
2011-09-12 09:50:00,47.1,47.2,47.04,47.17,150300.0,38.8064,38.8888,38.757,38.8641,150300.0
2011-09-12 09:55:00,47.17,47.52,47.17,47.41,121300.0,38.8641,39.1525,38.8641,39.0618,121300.0
2011-09-12 10:00:00,47.4,47.48,47.3,47.36,96400.0,39.0536,39.1195,38.9712,39.0206,96400.0
2011-09-12 10:05:00,47.37,47.63,47.36,47.59,121300.0,39.0289,39.2431,39.0206,39.2101,121300.0
2011-09-12 10:10:00,47.6,47.63,47.31,47.31,80400.0,39.2184,39.2431,38.9794,38.9794,80400.0
2011-09-12 10:15:00,47.32,47.38,47.07,47.12,188700.0,38.9877,39.0371,38.7817,38.8229,188700.0
2011-09-12 10:20:00,47.12,47.2,47.05,47.08,102700.0,38.8229,38.8888,38.7652,38.7899,102700.0
2011-09-12 10:25:00,47.08,47.12,47.03,47.05,61400.0,38.7899,38.8229,38.7487,38.7652,61400.0
2011-09-12 10:30:00,47.04,47.16,47.04,47.07,67500.0,38.757,38.8558,38.757,38.7817,67500.0
2011-09-12 10:35:00,47.06,47.2,47.01,47.2,101300.0,38.7735,38.8888,38.7323,38.8888,101300.0
2011-09-12 10:40:00,47.2,47.24,47.03,47.05,94300.0,38.8888,38.9218,38.7487,38.7652,94300.0
2011-09-12 10:45:00,47.05,47.09,46.93,47.02,97100.0,38.7652,38.7982,38.6663,38.7405,97100.0
2011-09-12 10:50:00,47.02,47.07,46.93,47.05,31600.0,38.7405,38.7817,38.6663,38.7652,31600.0
2011-09-12 10:55:00,47.04,47.04,46.81,46.86,94000.0,38.757,38.757,38.5675,38.6087,94000.0
2011-09-12 11:00:00,46.86,47.01,46.86,46.92,67900.0,38.6087,38.7323,38.6087,38.6581,67900.0
2011-09-12 11:05:00,46.93,47.09,46.93,47.09,76500.0,38.6663,38.7982,38.6663,38.7982,76500.0
2011-09-12 11:10:00,47.08,47.11,46.91,47.0,84700.0,38.7899,38.8146,38.6499,38.724,84700.0
2011-09-12 11:15:00,47.01,47.1,47.0,47.0,88600.0,38.7323,38.8064,38.724,38.724,88600.0
2011-09-12 11:20:00,47.0,47.14,46.96,47.05,72300.0,38.724,38.8394,38.6911,38.7652,72300.0
2011-09-12 11:25:00,47.07,47.2,47.04,47.09,55500.0,38.7817,38.8888,38.757,38.7982,55500.0
2011-09-12 11:30:00,47.1,47.24,47.07,47.23,74700.0,38.8064,38.9218,38.7817,38.9135,74700.0
2011-09-12 11:35:00,47.23,47.27,47.1,47.16,56600.0,38.9135,38.9465,38.8064,38.8558,56600.0
2011-09-12 11:40:00,47.15,47.2,47.13,47.19,49600.0,38.8476,38.8888,38.8311,38.8806,49600.0
2011-09-12 11:45:00,47.19,47.2,47.0,47.0,35700.0,38.8806,38.8888,38.724,38.724,35700.0
2011-09-12 11:50:00,47.01,47.06,46.99,47.03,47500.0,38.7323,38.7735,38.7158,38.7487,47500.0
2011-09-12 11:55:00,47.03,47.04,46.87,46.91,29900.0,38.7487,38.757,38.6169,38.6499,29900.0
2011-09-12 12:00:00,46.9,47.03,46.87,46.87,56200.0,38.6416,38.7487,38.6169,38.6169,56200.0
2011-09-12 12:05:00,46.88,46.9,46.72,46.75,70600.0,38.6251,38.6416,38.4933,38.518,70600.0
2011-09-12 12:10:00,46.74,46.76,46.62,46.65,75000.0,38.5098,38.5263,38.4109,38.4356,75000.0
2011-09-12 12:15:00,46.65,46.69,46.58,46.58,59700.0,38.4356,38.4686,38.378,38.378,59700.0
2011-09-12 12:20:00,46.58,46.61,46.55,46.6,48400.0,38.378,38.4027,38.3533,38.3945,48400.0
2011-09-12 12:25:00,46.61,46.72,46.57,46.72,68300.0,38.4027,38.4933,38.3697,38.4933,68300.0
2011-09-12 12:30:00,46.73,46.73,46.54,46.56,83400.0,38.5016,38.5016,38.345,38.3615,83400.0
2011-09-12 12:35:00,46.58,46.58,46.42,46.42,60500.0,38.378,38.378,38.2461,38.2461,60500.0
2011-09-12 12:40:00,46.42,46.45,46.36,46.37,94900.0,38.2461,38.2709,38.1967,38.205,94900.0
2011-09-12 12:45:00,46.38,46.4,46.32,46.35,84400.0,38.2132,38.2297,38.1638,38.1885,84400.0
2011-09-12 12:50:00,46.34,46.44,46.33,46.42,122100.0,38.1802,38.2626,38.172,38.2461,122100.0
2011-09-12 12:55:00,46.43,46.52,46.4,46.5,110600.0,38.2544,38.3285,38.2297,38.3121,110600.0
2011-09-12 13:00:00,46.5,46.65,46.49,46.64,96300.0,38.3121,38.4356,38.3038,38.4274,96300.0
2011-09-12 13:05:00,46.63,46.7,46.52,46.54,62100.0,38.4192,38.4768,38.3285,38.345,62100.0
2011-09-12 13:10:00,46.55,46.63,46.53,46.57,64400.0,38.3533,38.4192,38.3368,38.3697,64400.0
2011-09-12 13:15:00,46.57,46.57,46.39,46.45,71200.0,38.3697,38.3697,38.2214,38.2709,71200.0
2011-09-12 13:20:00,46.43,46.44,46.39,46.4,24800.0,38.2544,38.2626,38.2214,38.2297,24800.0
2011-09-12 13:25:00,46.4,46.43,46.32,46.33,72100.0,38.2297,38.2544,38.1638,38.172,72100.0
2011-09-12 13:30:00,46.32,46.38,46.21,46.25,89600.0,38.1638,38.2132,38.0731,38.1061,89600.0
2011-09-12 13:35:00,46.25,46.25,46.13,46.19,67700.0,38.1061,38.1061,38.0072,38.0566,67700.0
2011-09-12 13:40:00,46.19,46.29,46.17,46.29,61700.0,38.0566,38.139,38.0402,38.139,61700.0
2011-09-12 13:45:00,46.28,46.38,46.23,46.34,97000.0,38.1308,38.2132,38.0896,38.1802,97000.0
2011-09-12 13:50:00,46.34,46.51,46.32,46.43,62800.0,38.1802,38.3203,38.1638,38.2544,62800.0
2011-09-12 13:55:00,46.43,46.53,46.37,46.5,53000.0,38.2544,38.3368,38.205,38.3121,53000.0
2011-09-12 14:00:00,46.49,46.51,46.36,46.38,98500.0,38.3038,38.3203,38.1967,38.2132,98500.0
2011-09-12 14:05:00,46.38,46.47,46.3,46.43,69500.0,38.2132,38.2873,38.1473,38.2544,69500.0
2011-09-12 14:10:00,46.43,46.43,46.32,46.39,76600.0,38.2544,38.2544,38.1638,38.2214,76600.0
2011-09-12 14:15:00,46.4,46.46,46.33,46.34,55200.0,38.2297,38.2791,38.172,38.1802,55200.0
2011-09-12 14:20:00,46.34,46.48,46.33,46.42,47200.0,38.1802,38.2956,38.172,38.2461,47200.0
2011-09-12 14:25:00,46.42,46.47,46.36,46.41,47900.0,38.2461,38.2873,38.1967,38.2379,47900.0
2011-09-12 14:30:00,46.42,46.5,46.38,46.49,111600.0,38.2461,38.3121,38.2132,38.3038,111600.0
2011-09-12 14:35:00,46.49,46.75,46.49,46.6,251600.0,38.3038,38.518,38.3038,38.3945,251600.0
2011-09-12 14:40:00,46.61,46.81,46.6,46.77,265000.0,38.4027,38.5675,38.3945,38.5345,265000.0
2011-09-12 14:45:00,46.77,46.79,46.58,46.61,106300.0,38.5345,38.551,38.378,38.4027,106300.0
2011-09-12 14:50:00,46.61,46.62,46.5,46.53,113400.0,38.4027,38.4109,38.3121,38.3368,113400.0
2011-09-12 14:55:00,46.53,46.53,46.35,46.42,108900.0,38.3368,38.3368,38.1885,38.2461,108900.0
2011-09-12 15:00:00,46.42,46.49,46.34,46.4,130400.0,38.2461,38.3038,38.1802,38.2297,130400.0
2011-09-12 15:05:00,46.4,46.41,46.25,46.26,149300.0,38.2297,38.2379,38.1061,38.1143,149300.0
2011-09-12 15:10:00,46.26,46.41,46.26,46.31,111300.0,38.1143,38.2379,38.1143,38.1555,111300.0
2011-09-12 15:15:00,46.31,46.33,46.18,46.25,113400.0,38.1555,38.172,38.0484,38.1061,113400.0
2011-09-12 15:20:00,46.25,46.49,46.15,46.49,205000.0,38.1061,38.3038,38.0237,38.3038,205000.0
2011-09-12 15:25:00,46.5,46.55,46.41,46.52,236300.0,38.3121,38.3533,38.2379,38.3285,236300.0
2011-09-12 15:30:00,46.53,46.71,46.52,46.7,266900.0,38.3368,38.4851,38.3285,38.4768,266900.0
2011-09-12 15:35:00,46.7,46.74,46.57,46.7,161900.0,38.4768,38.5098,38.3697,38.4768,161900.0
2011-09-12 15:40:00,46.7,46.9,46.66,46.89,183900.0,38.4768,38.6416,38.4439,38.6334,183900.0
2011-09-12 15:45:00,46.88,47.09,46.86,47.07,278600.0,38.6251,38.7982,38.6087,38.7817,278600.0
2011-09-12 15:50:00,47.06,47.5,47.06,47.35,422100.0,38.7735,39.136,38.7735,39.0124,422100.0
2011-09-12 15:55:00,47.36,47.49,47.33,47.47,699300.0,39.0206,39.1277,38.9959,39.1113,699300.0
2011-09-13 09:30:00,47.56,47.57,47.28,47.43,96700.0,39.1854,39.1936,38.9547,39.0783,96700.0
2011-09-13 09:35:00,47.44,47.49,47.16,47.19,86200.0,39.0865,39.1277,38.8558,38.8806,86200.0
2011-09-13 09:40:00,47.21,47.27,46.99,47.2,86800.0,38.897,38.9465,38.7158,38.8888,86800.0
2011-09-13 09:45:00,47.19,47.65,47.09,47.57,103200.0,38.8806,39.2596,38.7982,39.1936,103200.0
2011-09-13 09:50:00,47.59,47.84,47.59,47.8,80800.0,39.2101,39.4161,39.2101,39.3831,80800.0
2011-09-13 09:55:00,47.8,47.95,47.76,47.9,84800.0,39.3831,39.5067,39.3502,39.4655,84800.0
2011-09-13 10:00:00,47.91,47.96,47.84,47.95,60900.0,39.4738,39.515,39.4161,39.5067,60900.0
2011-09-13 10:05:00,47.96,47.98,47.88,47.94,112600.0,39.515,39.5315,39.4491,39.4985,112600.0
2011-09-13 10:10:00,47.93,47.94,47.81,47.83,84200.0,39.4903,39.4985,39.3914,39.4079,84200.0
2011-09-13 10:15:00,47.83,47.9,47.82,47.85,79800.0,39.4079,39.4655,39.3996,39.4243,79800.0
2011-09-13 10:20:00,47.86,47.97,47.79,47.86,142100.0,39.4326,39.5232,39.3749,39.4326,142100.0
2011-09-13 10:25:00,47.87,47.95,47.83,47.85,43500.0,39.4408,39.5067,39.4079,39.4243,43500.0
2011-09-13 10:30:00,47.87,47.94,47.72,47.78,78700.0,39.4408,39.4985,39.3172,39.3667,78700.0
2011-09-13 10:35:00,47.76,47.84,47.67,47.78,60600.0,39.3502,39.4161,39.276,39.3667,60600.0
2011-09-13 10:40:00,47.77,47.82,47.72,47.75,46500.0,39.3584,39.3996,39.3172,39.342,46500.0
2011-09-13 10:45:00,47.77,47.86,47.75,47.83,71700.0,39.3584,39.4326,39.342,39.4079,71700.0
2011-09-13 10:50:00,47.84,47.88,47.64,47.66,53400.0,39.4161,39.4491,39.2513,39.2678,53400.0
2011-09-13 10:55:00,47.68,47.71,47.59,47.65,51700.0,39.2843,39.309,39.2101,39.2596,51700.0
2011-09-13 11:00:00,47.64,47.75,47.52,47.52,63200.0,39.2513,39.342,39.1525,39.1525,63200.0
2011-09-13 11:05:00,47.52,47.56,47.39,47.5,77000.0,39.1525,39.1854,39.0453,39.136,77000.0
2011-09-13 11:10:00,47.5,47.66,47.5,47.65,43000.0,39.136,39.2678,39.136,39.2596,43000.0
2011-09-13 11:15:00,47.64,47.7,47.5,47.54,37600.0,39.2513,39.3008,39.136,39.1689,37600.0
2011-09-13 11:20:00,47.53,47.55,47.44,47.44,40100.0,39.1607,39.1772,39.0865,39.0865,40100.0
2011-09-13 11:25:00,47.43,47.5,47.34,47.49,36200.0,39.0783,39.136,39.0041,39.1277,36200.0
2011-09-13 11:30:00,47.49,47.57,47.44,47.51,36500.0,39.1277,39.1936,39.0865,39.1442,36500.0
2011-09-13 11:35:00,47.52,47.69,47.5,47.65,40600.0,39.1525,39.2925,39.136,39.2596,40600.0
2011-09-13 11:40:00,47.66,47.71,47.59,47.69,51900.0,39.2678,39.309,39.2101,39.2925,51900.0
2011-09-13 11:45:00,47.7,47.75,47.54,47.55,48300.0,39.3008,39.342,39.1689,39.1772,48300.0
2011-09-13 11:50:00,47.54,47.61,47.49,47.55,47100.0,39.1689,39.2266,39.1277,39.1772,47100.0
2011-09-13 11:55:00,47.56,47.65,47.54,47.54,31700.0,39.1854,39.2596,39.1689,39.1689,31700.0
2011-09-13 12:00:00,47.54,47.54,47.36,47.42,55400.0,39.1689,39.1689,39.0206,39.0701,55400.0
2011-09-13 12:05:00,47.41,47.59,47.4,47.59,30200.0,39.0618,39.2101,39.0536,39.2101,30200.0
2011-09-13 12:10:00,47.6,47.61,47.49,47.57,40000.0,39.2184,39.2266,39.1277,39.1936,40000.0
2011-09-13 12:15:00,47.58,47.66,47.56,47.59,52900.0,39.2019,39.2678,39.1854,39.2101,52900.0
2011-09-13 12:20:00,47.59,47.62,47.5,47.51,32800.0,39.2101,39.2348,39.136,39.1442,32800.0
2011-09-13 12:25:00,47.49,47.58,47.44,47.54,31200.0,39.1277,39.2019,39.0865,39.1689,31200.0
2011-09-13 12:30:00,47.55,47.58,47.45,47.49,39200.0,39.1772,39.2019,39.0948,39.1277,39200.0
2011-09-13 12:35:00,47.5,47.59,47.46,47.56,39100.0,39.136,39.2101,39.103,39.1854,39100.0
2011-09-13 12:40:00,47.55,47.59,47.47,47.56,24200.0,39.1772,39.2101,39.1113,39.1854,24200.0
2011-09-13 12:45:00,47.56,47.65,47.54,47.57,33900.0,39.1854,39.2596,39.1689,39.1936,33900.0
2011-09-13 12:50:00,47.58,47.63,47.54,47.56,16500.0,39.2019,39.2431,39.1689,39.1854,16500.0
2011-09-13 12:55:00,47.54,47.62,47.51,47.58,50300.0,39.1689,39.2348,39.1442,39.2019,50300.0
2011-09-13 13:00:00,47.6,47.67,47.58,47.62,47600.0,39.2184,39.276,39.2019,39.2348,47600.0
2011-09-13 13:05:00,47.63,47.72,47.57,47.59,35600.0,39.2431,39.3172,39.1936,39.2101,35600.0
2011-09-13 13:10:00,47.57,47.7,47.56,47.69,34400.0,39.1936,39.3008,39.1854,39.2925,34400.0
2011-09-13 13:15:00,47.69,47.71,47.63,47.65,25200.0,39.2925,39.309,39.2431,39.2596,25200.0
2011-09-13 13:20:00,47.65,47.68,47.61,47.64,32100.0,39.2596,39.2843,39.2266,39.2513,32100.0
2011-09-13 13:25:00,47.64,47.7,47.6,47.65,36400.0,39.2513,39.3008,39.2184,39.2596,36400.0
2011-09-13 13:30:00,47.65,47.67,47.56,47.66,40100.0,39.2596,39.276,39.1854,39.2678,40100.0
2011-09-13 13:35:00,47.65,47.66,47.56,47.63,45800.0,39.2596,39.2678,39.1854,39.2431,45800.0
2011-09-13 13:40:00,47.64,47.69,47.62,47.67,67600.0,39.2513,39.2925,39.2348,39.276,67600.0
2011-09-13 13:45:00,47.68,47.8,47.64,47.76,25500.0,39.2843,39.3831,39.2513,39.3502,25500.0
2011-09-13 13:50:00,47.77,47.84,47.76,47.84,32800.0,39.3584,39.4161,39.3502,39.4161,32800.0
2011-09-13 13:55:00,47.84,47.84,47.66,47.7,59500.0,39.4161,39.4161,39.2678,39.3008,59500.0
2011-09-13 14:00:00,47.7,47.74,47.66,47.7,34500.0,39.3008,39.3337,39.2678,39.3008,34500.0
2011-09-13 14:05:00,47.69,47.73,47.6,47.66,61600.0,39.2925,39.3255,39.2184,39.2678,61600.0
2011-09-13 14:10:00,47.66,47.73,47.57,47.64,48600.0,39.2678,39.3255,39.1936,39.2513,48600.0
2011-09-13 14:15:00,47.64,47.72,47.64,47.66,29500.0,39.2513,39.3172,39.2513,39.2678,29500.0
2011-09-13 14:20:00,47.67,47.88,47.66,47.87,52700.0,39.276,39.4491,39.2678,39.4408,52700.0
2011-09-13 14:25:00,47.88,47.92,47.82,47.92,52600.0,39.4491,39.482,39.3996,39.482,52600.0
2011-09-13 14:30:00,47.92,47.96,47.87,47.92,53900.0,39.482,39.515,39.4408,39.482,53900.0
2011-09-13 14:35:00,47.94,47.94,47.87,47.88,32300.0,39.4985,39.4985,39.4408,39.4491,32300.0
2011-09-13 14:40:00,47.88,47.94,47.88,47.9,25400.0,39.4491,39.4985,39.4491,39.4655,25400.0
2011-09-13 14:45:00,47.9,47.93,47.71,47.73,103400.0,39.4655,39.4903,39.309,39.3255,103400.0
2011-09-13 14:50:00,47.74,47.78,47.67,47.72,70800.0,39.3337,39.3667,39.276,39.3172,70800.0
2011-09-13 14:55:00,47.72,47.79,47.59,47.76,300600.0,39.3172,39.3749,39.2101,39.3502,300600.0
2011-09-13 15:00:00,47.75,47.85,47.69,47.83,88800.0,39.342,39.4243,39.2925,39.4079,88800.0
2011-09-13 15:05:00,47.82,47.85,47.66,47.75,79300.0,39.3996,39.4243,39.2678,39.342,79300.0
2011-09-13 15:10:00,47.75,47.8,47.68,47.7,64200.0,39.342,39.3831,39.2843,39.3008,64200.0
2011-09-13 15:15:00,47.7,47.7,47.46,47.51,137600.0,39.3008,39.3008,39.103,39.1442,137600.0
2011-09-13 15:20:00,47.5,47.58,47.45,47.58,69200.0,39.136,39.2019,39.0948,39.2019,69200.0
2011-09-13 15:25:00,47.57,47.74,47.46,47.73,118300.0,39.1936,39.3337,39.103,39.3255,118300.0
2011-09-13 15:30:00,47.73,47.87,47.7,47.86,129400.0,39.3255,39.4408,39.3008,39.4326,129400.0
2011-09-13 15:35:00,47.86,47.88,47.8,47.82,102100.0,39.4326,39.4491,39.3831,39.3996,102100.0
2011-09-13 15:40:00,47.81,48.09,47.76,48.03,285600.0,39.3914,39.6221,39.3502,39.5726,285600.0
2011-09-13 15:45:00,48.03,48.07,47.97,48.05,149400.0,39.5726,39.6056,39.5232,39.5891,149400.0
2011-09-13 15:50:00,48.05,48.07,47.83,47.88,184000.0,39.5891,39.6056,39.4079,39.4491,184000.0
2011-09-13 15:55:00,47.87,47.98,47.86,47.91,350500.0,39.4408,39.5315,39.4326,39.4738,350500.0
2011-09-14 09:30:00,48.16,48.24,47.89,47.95,150400.0,39.6798,39.7457,39.4573,39.5067,150400.0
2011-09-14 09:35:00,47.95,48.18,47.89,47.89,87600.0,39.5067,39.6962,39.4573,39.4573,87600.0
2011-09-14 09:40:00,47.89,48.07,47.86,48.04,47700.0,39.4573,39.6056,39.4326,39.5809,47700.0
2011-09-14 09:45:00,48.05,48.15,47.91,47.93,68100.0,39.5891,39.6715,39.4738,39.4903,68100.0
2011-09-14 09:50:00,47.94,48.01,47.76,47.76,100100.0,39.4985,39.5562,39.3502,39.3502,100100.0
2011-09-14 09:55:00,47.75,47.93,47.75,47.77,23000.0,39.342,39.4903,39.342,39.3584,23000.0
2011-09-14 10:00:00,47.77,47.82,47.57,47.71,49000.0,39.3584,39.3996,39.1936,39.309,49000.0
2011-09-14 10:05:00,47.75,47.8,47.55,47.55,65300.0,39.342,39.3831,39.1772,39.1772,65300.0
2011-09-14 10:10:00,47.55,47.77,47.54,47.67,32200.0,39.1772,39.3584,39.1689,39.276,32200.0
2011-09-14 10:15:00,47.66,47.66,47.48,47.52,155000.0,39.2678,39.2678,39.1195,39.1525,155000.0
2011-09-14 10:20:00,47.51,47.51,47.24,47.38,99800.0,39.1442,39.1442,38.9218,39.0371,99800.0
2011-09-14 10:25:00,47.38,47.61,47.35,47.43,111000.0,39.0371,39.2266,39.0124,39.0783,111000.0
2011-09-14 10:30:00,47.42,47.55,47.31,47.47,77800.0,39.0701,39.1772,38.9794,39.1113,77800.0
2011-09-14 10:35:00,47.47,47.63,47.42,47.63,78500.0,39.1113,39.2431,39.0701,39.2431,78500.0
2011-09-14 10:40:00,47.63,47.66,47.41,47.42,72100.0,39.2431,39.2678,39.0618,39.0701,72100.0
2011-09-14 10:45:00,47.41,47.52,47.33,47.4,52300.0,39.0618,39.1525,38.9959,39.0536,52300.0
2011-09-14 10:50:00,47.4,47.58,47.39,47.57,57800.0,39.0536,39.2019,39.0453,39.1936,57800.0
2011-09-14 10:55:00,47.56,47.67,47.45,47.67,60400.0,39.1854,39.276,39.0948,39.276,60400.0
2011-09-14 11:00:00,47.66,47.78,47.55,47.76,69800.0,39.2678,39.3667,39.1772,39.3502,69800.0
2011-09-14 11:05:00,47.76,47.89,47.74,47.81,49100.0,39.3502,39.4573,39.3337,39.3914,49100.0
2011-09-14 11:10:00,47.81,47.91,47.74,47.91,37700.0,39.3914,39.4738,39.3337,39.4738,37700.0
2011-09-14 11:15:00,47.91,47.94,47.79,47.81,37000.0,39.4738,39.4985,39.3749,39.3914,37000.0
2011-09-14 11:20:00,47.8,47.99,47.78,47.98,46700.0,39.3831,39.5397,39.3667,39.5315,46700.0
2011-09-14 11:25:00,47.98,48.11,47.94,48.11,47100.0,39.5315,39.6386,39.4985,39.6386,47100.0
2011-09-14 11:30:00,48.1,48.15,48.0,48.04,94300.0,39.6303,39.6715,39.5479,39.5809,94300.0
2011-09-14 11:35:00,48.02,48.12,47.99,48.09,33800.0,39.5644,39.6468,39.5397,39.6221,33800.0
2011-09-14 11:40:00,48.09,48.11,47.94,48.0,31700.0,39.6221,39.6386,39.4985,39.5479,31700.0
2011-09-14 11:45:00,48.02,48.07,47.96,48.05,42100.0,39.5644,39.6056,39.515,39.5891,42100.0
2011-09-14 11:50:00,48.07,48.23,48.03,48.2,29100.0,39.6056,39.7374,39.5726,39.7127,29100.0
2011-09-14 11:55:00,48.2,48.22,48.15,48.2,40400.0,39.7127,39.7292,39.6715,39.7127,40400.0
2011-09-14 12:00:00,48.21,48.25,48.19,48.23,46600.0,39.721,39.7539,39.7045,39.7374,46600.0
2011-09-14 12:05:00,48.23,48.24,48.13,48.17,24800.0,39.7374,39.7457,39.655,39.688,24800.0
2011-09-14 12:10:00,48.17,48.18,48.06,48.07,30000.0,39.688,39.6962,39.5974,39.6056,30000.0
2011-09-14 12:15:00,48.07,48.09,47.99,48.06,18000.0,39.6056,39.6221,39.5397,39.5974,18000.0
2011-09-14 12:20:00,48.05,48.06,47.99,48.0,31300.0,39.5891,39.5974,39.5397,39.5479,31300.0
2011-09-14 12:25:00,48.0,48.19,47.97,48.19,41100.0,39.5479,39.7045,39.5232,39.7045,41100.0
2011-09-14 12:30:00,48.18,48.26,48.14,48.24,58300.0,39.6962,39.7622,39.6633,39.7457,58300.0
2011-09-14 12:35:00,48.23,48.29,48.18,48.29,98400.0,39.7374,39.7869,39.6962,39.7869,98400.0
2011-09-14 12:40:00,48.29,48.42,48.28,48.36,127100.0,39.7869,39.894,39.7786,39.8445,127100.0
2011-09-14 12:45:00,48.37,48.44,48.35,48.38,61100.0,39.8528,39.9105,39.8363,39.861,61100.0
2011-09-14 12:50:00,48.37,48.37,48.26,48.3,33300.0,39.8528,39.8528,39.7622,39.7951,33300.0
2011-09-14 12:55:00,48.29,48.4,48.29,48.36,75900.0,39.7869,39.8775,39.7869,39.8445,75900.0
2011-09-14 13:00:00,48.36,48.44,48.31,48.43,53600.0,39.8445,39.9105,39.8033,39.9022,53600.0
2011-09-14 13:05:00,48.45,48.53,48.42,48.52,93100.0,39.9187,39.9846,39.894,39.9764,93100.0
2011-09-14 13:10:00,48.52,48.58,48.51,48.54,70100.0,39.9764,40.0258,39.9681,39.9928,70100.0
2011-09-14 13:15:00,48.54,48.62,48.53,48.62,97800.0,39.9928,40.0588,39.9846,40.0588,97800.0
2011-09-14 13:20:00,48.63,48.67,48.59,48.64,114300.0,40.067,40.1,40.034,40.0752,114300.0
2011-09-14 13:25:00,48.65,48.66,48.59,48.64,44100.0,40.0835,40.0917,40.034,40.0752,44100.0
2011-09-14 13:30:00,48.64,48.65,48.59,48.65,82900.0,40.0752,40.0835,40.034,40.0835,82900.0
2011-09-14 13:35:00,48.65,48.81,48.62,48.81,92900.0,40.0835,40.2153,40.0588,40.2153,92900.0
2011-09-14 13:40:00,48.81,48.87,48.77,48.77,88800.0,40.2153,40.2647,40.1823,40.1823,88800.0
2011-09-14 13:45:00,48.76,48.79,48.71,48.79,137900.0,40.1741,40.1988,40.1329,40.1988,137900.0
2011-09-14 13:50:00,48.78,48.82,48.63,48.65,96600.0,40.1906,40.2235,40.067,40.0835,96600.0
2011-09-14 13:55:00,48.65,48.65,48.49,48.56,68700.0,40.0835,40.0835,39.9517,40.0093,68700.0
2011-09-14 14:00:00,48.57,48.75,48.57,48.73,66100.0,40.0176,40.1659,40.0176,40.1494,66100.0
2011-09-14 14:05:00,48.74,48.88,48.74,48.76,93900.0,40.1576,40.273,40.1576,40.1741,93900.0
2011-09-14 14:10:00,48.76,48.8,48.67,48.67,88000.0,40.1741,40.2071,40.1,40.1,88000.0
2011-09-14 14:15:00,48.68,48.92,48.67,48.9,71200.0,40.1082,40.3059,40.1,40.2895,71200.0
2011-09-14 14:20:00,48.89,48.99,48.88,48.95,70900.0,40.2812,40.3636,40.273,40.3307,70900.0
2011-09-14 14:25:00,48.96,48.96,48.84,48.91,82000.0,40.3389,40.3389,40.24,40.2977,82000.0
2011-09-14 14:30:00,48.91,48.95,48.85,48.88,57200.0,40.2977,40.3307,40.2483,40.273,57200.0
2011-09-14 14:35:00,48.88,48.89,48.81,48.82,92900.0,40.273,40.2812,40.2153,40.2235,92900.0
2011-09-14 14:40:00,48.82,48.99,48.81,48.96,97300.0,40.2235,40.3636,40.2153,40.3389,97300.0
2011-09-14 14:45:00,48.95,49.0,48.85,48.85,79700.0,40.3307,40.3718,40.2483,40.2483,79700.0
2011-09-14 14:50:00,48.85,48.95,48.85,48.95,49200.0,40.2483,40.3307,40.2483,40.3307,49200.0
2011-09-14 14:55:00,48.95,49.05,48.92,49.0,78400.0,40.3307,40.413,40.3059,40.3718,78400.0
2011-09-14 15:00:00,49.01,49.16,49.01,49.14,83700.0,40.3801,40.5037,40.3801,40.4872,83700.0
2011-09-14 15:05:00,49.13,49.17,49.09,49.17,74000.0,40.479,40.5119,40.446,40.5119,74000.0
2011-09-14 15:10:00,49.18,49.24,49.16,49.2,75600.0,40.5202,40.5696,40.5037,40.5366,75600.0
2011-09-14 15:15:00,49.2,49.34,49.2,49.31,107100.0,40.5366,40.652,40.5366,40.6273,107100.0
2011-09-14 15:20:00,49.31,49.32,49.22,49.31,73300.0,40.6273,40.6355,40.5531,40.6273,73300.0
2011-09-14 15:25:00,49.31,49.55,49.3,49.45,139700.0,40.6273,40.825,40.619,40.7426,139700.0
2011-09-14 15:30:00,49.45,49.6,49.4,49.51,157200.0,40.7426,40.8662,40.7014,40.792,157200.0
2011-09-14 15:35:00,49.5,49.61,49.43,49.43,167200.0,40.7838,40.8744,40.7261,40.7261,167200.0
2011-09-14 15:40:00,49.42,49.44,49.26,49.27,138300.0,40.7179,40.7344,40.5861,40.5943,138300.0
2011-09-14 15:45:00,49.27,49.33,49.04,49.11,270500.0,40.5943,40.6437,40.4048,40.4625,270500.0
2011-09-14 15:50:00,49.1,49.25,49.09,49.15,266600.0,40.4542,40.5778,40.446,40.4954,266600.0
2011-09-14 15:55:00,49.14,49.15,48.98,49.0,561700.0,40.4872,40.4954,40.3554,40.3718,561700.0
2011-09-15 09:30:00,49.62,49.75,49.38,49.56,101000.0,40.8827,40.9898,40.6849,40.8332,101000.0
2011-09-15 09:35:00,49.55,49.61,49.31,49.41,81200.0,40.825,40.8744,40.6273,40.7097,81200.0
2011-09-15 09:40:00,49.41,49.41,49.02,49.09,117000.0,40.7097,40.7097,40.3883,40.446,117000.0
2011-09-15 09:45:00,49.09,49.16,48.83,48.95,172800.0,40.446,40.5037,40.2318,40.3307,172800.0
2011-09-15 09:50:00,48.95,49.04,48.94,48.96,78300.0,40.3307,40.4048,40.3224,40.3389,78300.0
2011-09-15 09:55:00,48.96,49.15,48.96,49.04,70600.0,40.3389,40.4954,40.3389,40.4048,70600.0
2011-09-15 10:00:00,49.06,49.4,49.04,49.39,93000.0,40.4213,40.7014,40.4048,40.6932,93000.0
2011-09-15 10:05:00,49.39,49.47,49.25,49.28,60000.0,40.6932,40.7591,40.5778,40.6025,60000.0
2011-09-15 10:10:00,49.26,49.34,49.17,49.24,52000.0,40.5861,40.652,40.5119,40.5696,52000.0
2011-09-15 10:15:00,49.22,49.45,49.11,49.44,85700.0,40.5531,40.7426,40.4625,40.7344,85700.0
2011-09-15 10:20:00,49.44,49.49,49.23,49.23,116200.0,40.7344,40.7756,40.5613,40.5613,116200.0
2011-09-15 10:25:00,49.24,49.25,49.02,49.03,89400.0,40.5696,40.5778,40.3883,40.3966,89400.0
2011-09-15 10:30:00,49.04,49.04,48.93,49.03,54000.0,40.4048,40.4048,40.3142,40.3966,54000.0
2011-09-15 10:35:00,49.02,49.05,48.88,49.05,45300.0,40.3883,40.413,40.273,40.413,45300.0
2011-09-15 10:40:00,49.05,49.21,49.05,49.19,25400.0,40.413,40.5449,40.413,40.5284,25400.0
2011-09-15 10:45:00,49.2,49.24,49.1,49.23,35800.0,40.5366,40.5696,40.4542,40.5613,35800.0
2011-09-15 10:50:00,49.23,49.23,48.98,49.06,52600.0,40.5613,40.5613,40.3554,40.4213,52600.0
2011-09-15 10:55:00,49.07,49.12,48.82,48.91,96800.0,40.4295,40.4707,40.2235,40.2977,96800.0
2011-09-15 11:00:00,48.9,48.97,48.78,48.93,49700.0,40.2895,40.3471,40.1906,40.3142,49700.0
2011-09-15 11:05:00,48.97,49.07,48.93,49.07,31500.0,40.3471,40.4295,40.3142,40.4295,31500.0
2011-09-15 11:10:00,49.08,49.11,48.98,48.98,23200.0,40.4378,40.4625,40.3554,40.3554,23200.0
2011-09-15 11:15:00,48.98,49.18,48.98,49.16,29100.0,40.3554,40.5202,40.3554,40.5037,29100.0
2011-09-15 11:20:00,49.15,49.24,49.13,49.22,46500.0,40.4954,40.5696,40.479,40.5531,46500.0
2011-09-15 11:25:00,49.21,49.21,49.03,49.18,35300.0,40.5449,40.5449,40.3966,40.5202,35300.0
2011-09-15 11:30:00,49.18,49.25,49.15,49.21,56400.0,40.5202,40.5778,40.4954,40.5449,56400.0
2011-09-15 11:35:00,49.22,49.33,49.17,49.31,39400.0,40.5531,40.6437,40.5119,40.6273,39400.0
2011-09-15 11:40:00,49.32,49.34,49.22,49.32,45900.0,40.6355,40.652,40.5531,40.6355,45900.0
2011-09-15 11:45:00,49.34,49.38,49.3,49.38,34700.0,40.652,40.6849,40.619,40.6849,34700.0
2011-09-15 11:50:00,49.38,49.39,49.29,49.32,82000.0,40.6849,40.6932,40.6108,40.6355,82000.0
2011-09-15 11:55:00,49.32,49.34,49.2,49.31,43800.0,40.6355,40.652,40.5366,40.6273,43800.0
2011-09-15 12:00:00,49.3,49.31,49.19,49.21,59900.0,40.619,40.6273,40.5284,40.5449,59900.0
2011-09-15 12:05:00,49.2,49.21,49.09,49.11,89600.0,40.5366,40.5449,40.446,40.4625,89600.0
2011-09-15 12:10:00,49.11,49.18,49.05,49.08,93800.0,40.4625,40.5202,40.413,40.4378,93800.0
2011-09-15 12:15:00,49.1,49.17,49.07,49.16,39400.0,40.4542,40.5119,40.4295,40.5037,39400.0
2011-09-15 12:20:00,49.16,49.17,49.07,49.08,21600.0,40.5037,40.5119,40.4295,40.4378,21600.0
2011-09-15 12:25:00,49.08,49.13,49.07,49.09,29800.0,40.4378,40.479,40.4295,40.446,29800.0
2011-09-15 12:30:00,49.1,49.19,49.07,49.1,45400.0,40.4542,40.5284,40.4295,40.4542,45400.0
2011-09-15 12:35:00,49.1,49.19,49.08,49.16,30900.0,40.4542,40.5284,40.4378,40.5037,30900.0
2011-09-15 12:40:00,49.18,49.21,49.16,49.16,23300.0,40.5202,40.5449,40.5037,40.5037,23300.0
2011-09-15 12:45:00,49.16,49.16,49.04,49.06,65500.0,40.5037,40.5037,40.4048,40.4213,65500.0
2011-09-15 12:50:00,49.06,49.08,48.92,48.92,40800.0,40.4213,40.4378,40.3059,40.3059,40800.0
2011-09-15 12:55:00,48.92,49.0,48.92,48.96,40000.0,40.3059,40.3718,40.3059,40.3389,40000.0
2011-09-15 13:00:00,48.97,48.99,48.89,48.97,70600.0,40.3471,40.3636,40.2812,40.3471,70600.0
2011-09-15 13:05:00,48.97,49.01,48.9,48.93,145700.0,40.3471,40.3801,40.2895,40.3142,145700.0
2011-09-15 13:10:00,48.94,48.96,48.91,48.94,41200.0,40.3224,40.3389,40.2977,40.3224,41200.0
2011-09-15 13:15:00,48.95,48.96,48.82,48.86,83400.0,40.3307,40.3389,40.2235,40.2565,83400.0
2011-09-15 13:20:00,48.87,48.91,48.85,48.89,36800.0,40.2647,40.2977,40.2483,40.2812,36800.0
2011-09-15 13:25:00,48.88,48.89,48.83,48.83,37600.0,40.273,40.2812,40.2318,40.2318,37600.0
2011-09-15 13:30:00,48.84,48.84,48.69,48.7,137200.0,40.24,40.24,40.1164,40.1247,137200.0
2011-09-15 13:35:00,48.71,48.74,48.65,48.73,104600.0,40.1329,40.1576,40.0835,40.1494,104600.0
2011-09-15 13:40:00,48.73,48.78,48.72,48.76,109100.0,40.1494,40.1906,40.1412,40.1741,109100.0
2011-09-15 13:45:00,48.75,48.79,48.65,48.71,92600.0,40.1659,40.1988,40.0835,40.1329,92600.0
2011-09-15 13:50:00,48.7,48.73,48.61,48.72,50800.0,40.1247,40.1494,40.0505,40.1412,50800.0
2011-09-15 13:55:00,48.71,48.72,48.62,48.71,60500.0,40.1329,40.1412,40.0588,40.1329,60500.0
2011-09-15 14:00:00,48.72,48.82,48.72,48.8,72000.0,40.1412,40.2235,40.1412,40.2071,72000.0
2011-09-15 14:05:00,48.81,48.84,48.76,48.8,76200.0,40.2153,40.24,40.1741,40.2071,76200.0
2011-09-15 14:10:00,48.81,48.89,48.79,48.82,96800.0,40.2153,40.2812,40.1988,40.2235,96800.0
2011-09-15 14:15:00,48.81,48.87,48.76,48.79,75800.0,40.2153,40.2647,40.1741,40.1988,75800.0
2011-09-15 14:20:00,48.79,48.84,48.73,48.73,72200.0,40.1988,40.24,40.1494,40.1494,72200.0
2011-09-15 14:25:00,48.73,48.84,48.7,48.84,69700.0,40.1494,40.24,40.1247,40.24,69700.0
2011-09-15 14:30:00,48.84,48.93,48.84,48.93,46200.0,40.24,40.3142,40.24,40.3142,46200.0
2011-09-15 14:35:00,48.93,48.96,48.89,48.95,46800.0,40.3142,40.3389,40.2812,40.3307,46800.0
2011-09-15 14:40:00,48.95,49.02,48.92,49.01,52400.0,40.3307,40.3883,40.3059,40.3801,52400.0
2011-09-15 14:45:00,49.01,49.05,48.94,49.05,68600.0,40.3801,40.413,40.3224,40.413,68600.0
2011-09-15 14:50:00,49.05,49.11,49.01,49.09,76000.0,40.413,40.4625,40.3801,40.446,76000.0
2011-09-15 14:55:00,49.1,49.16,49.09,49.13,53100.0,40.4542,40.5037,40.446,40.479,53100.0
2011-09-15 15:00:00,49.13,49.18,49.1,49.11,72600.0,40.479,40.5202,40.4542,40.4625,72600.0
2011-09-15 15:05:00,49.12,49.19,49.11,49.15,52900.0,40.4707,40.5284,40.4625,40.4954,52900.0
2011-09-15 15:10:00,49.14,49.14,49.07,49.12,51200.0,40.4872,40.4872,40.4295,40.4707,51200.0
2011-09-15 15:15:00,49.12,49.12,48.99,49.0,60500.0,40.4707,40.4707,40.3636,40.3718,60500.0
2011-09-15 15:20:00,48.99,49.11,48.99,49.11,54200.0,40.3636,40.4625,40.3636,40.4625,54200.0
2011-09-15 15:25:00,49.11,49.11,48.98,49.05,64400.0,40.4625,40.4625,40.3554,40.413,64400.0
2011-09-15 15:30:00,49.04,49.23,49.03,49.23,118700.0,40.4048,40.5613,40.3966,40.5613,118700.0
2011-09-15 15:35:00,49.22,49.29,49.13,49.28,130100.0,40.5531,40.6108,40.479,40.6025,130100.0
2011-09-15 15:40:00,49.28,49.32,49.18,49.31,157200.0,40.6025,40.6355,40.5202,40.6273,157200.0
2011-09-15 15:45:00,49.31,49.38,49.19,49.3,229300.0,40.6273,40.6849,40.5284,40.619,229300.0
2011-09-15 15:50:00,49.33,49.36,49.27,49.34,194900.0,40.6437,40.6685,40.5943,40.652,194900.0
2011-09-15 15:55:00,49.33,49.4,49.26,49.36,611600.0,40.6437,40.7014,40.5861,40.6685,611600.0
2011-09-16 09:30:00,49.63,49.9,49.45,49.79,2497800.0,40.8909,41.1134,40.7426,41.0227,2497800.0
2011-09-16 09:35:00,49.76,49.85,49.55,49.61,133100.0,40.998,41.0722,40.825,40.8744,133100.0
2011-09-16 09:40:00,49.62,49.86,49.56,49.77,71600.0,40.8827,41.0804,40.8332,41.0063,71600.0
2011-09-16 09:45:00,49.77,49.94,49.76,49.88,86900.0,41.0063,41.1463,40.998,41.0969,86900.0
2011-09-16 09:50:00,49.89,50.0,49.86,50.0,107500.0,41.1051,41.1958,41.0804,41.1958,107500.0
2011-09-16 09:55:00,50.0,50.03,49.8,49.96,163500.0,41.1958,41.2205,41.031,41.1628,163500.0
2011-09-16 10:00:00,49.97,50.04,49.78,49.81,117300.0,41.171,41.2287,41.0145,41.0392,117300.0
2011-09-16 10:05:00,49.8,49.87,49.73,49.85,39300.0,41.031,41.0887,40.9733,41.0722,39300.0
2011-09-16 10:10:00,49.86,50.02,49.82,50.01,82200.0,41.0804,41.2122,41.0475,41.204,82200.0
2011-09-16 10:15:00,50.03,50.15,49.97,50.15,92200.0,41.2205,41.3194,41.171,41.3194,92200.0
2011-09-16 10:20:00,50.15,50.18,49.84,49.88,108800.0,41.3194,41.3441,41.0639,41.0969,108800.0
2011-09-16 10:25:00,49.88,49.97,49.68,49.76,88600.0,41.0969,41.171,40.9321,40.998,88600.0
2011-09-16 10:30:00,49.78,49.87,49.69,49.85,68200.0,41.0145,41.0887,40.9403,41.0722,68200.0
2011-09-16 10:35:00,49.86,49.91,49.78,49.86,63600.0,41.0804,41.1216,41.0145,41.0804,63600.0
2011-09-16 10:40:00,49.87,49.9,49.66,49.67,62300.0,41.0887,41.1134,40.9156,40.9239,62300.0
2011-09-16 10:45:00,49.68,49.69,49.55,49.59,54200.0,40.9321,40.9403,40.825,40.858,54200.0
2011-09-16 10:50:00,49.59,49.64,49.51,49.59,77600.0,40.858,40.8992,40.792,40.858,77600.0
2011-09-16 10:55:00,49.59,49.7,49.53,49.67,108100.0,40.858,40.9486,40.8085,40.9239,108100.0
2011-09-16 11:00:00,49.66,49.78,49.64,49.74,66800.0,40.9156,41.0145,40.8992,40.9815,66800.0
2011-09-16 11:05:00,49.74,49.79,49.67,49.75,60300.0,40.9815,41.0227,40.9239,40.9898,60300.0
2011-09-16 11:10:00,49.74,49.83,49.7,49.74,102100.0,40.9815,41.0557,40.9486,40.9815,102100.0
2011-09-16 11:15:00,49.74,49.8,49.65,49.76,43200.0,40.9815,41.031,40.9074,40.998,43200.0
2011-09-16 11:20:00,49.75,49.76,49.55,49.56,38400.0,40.9898,40.998,40.825,40.8332,38400.0
2011-09-16 11:25:00,49.56,49.76,49.51,49.71,41900.0,40.8332,40.998,40.792,40.9568,41900.0
2011-09-16 11:30:00,49.71,49.78,49.54,49.78,53400.0,40.9568,41.0145,40.8168,41.0145,53400.0
2011-09-16 11:35:00,49.77,49.79,49.65,49.66,83200.0,41.0063,41.0227,40.9074,40.9156,83200.0
2011-09-16 11:40:00,49.67,49.68,49.58,49.64,110700.0,40.9239,40.9321,40.8497,40.8992,110700.0
2011-09-16 11:45:00,49.65,49.68,49.56,49.6,40500.0,40.9074,40.9321,40.8332,40.8662,40500.0
2011-09-16 11:50:00,49.6,49.65,49.54,49.62,76000.0,40.8662,40.9074,40.8168,40.8827,76000.0
2011-09-16 11:55:00,49.62,49.7,49.6,49.66,59800.0,40.8827,40.9486,40.8662,40.9156,59800.0
2011-09-16 12:00:00,49.67,49.72,49.65,49.65,99600.0,40.9239,40.9651,40.9074,40.9074,99600.0
2011-09-16 12:05:00,49.66,49.72,49.63,49.66,53800.0,40.9156,40.9651,40.8909,40.9156,53800.0
2011-09-16 12:10:00,49.66,49.7,49.56,49.58,32100.0,40.9156,40.9486,40.8332,40.8497,32100.0
2011-09-16 12:15:00,49.58,49.71,49.58,49.67,17200.0,40.8497,40.9568,40.8497,40.9239,17200.0
2011-09-16 12:20:00,49.68,49.73,49.64,49.71,19500.0,40.9321,40.9733,40.8992,40.9568,19500.0
2011-09-16 12:25:00,49.7,49.8,49.7,49.78,35600.0,40.9486,41.031,40.9486,41.0145,35600.0
2011-09-16 12:30:00,49.78,49.87,49.76,49.87,23700.0,41.0145,41.0887,40.998,41.0887,23700.0
2011-09-16 12:35:00,49.88,50.03,49.88,50.02,41400.0,41.0969,41.2205,41.0969,41.2122,41400.0
2011-09-16 12:40:00,50.03,50.04,49.93,49.94,36600.0,41.2205,41.2287,41.1381,41.1463,36600.0
2011-09-16 12:45:00,49.94,50.04,49.9,49.98,75200.0,41.1463,41.2287,41.1134,41.1793,75200.0
2011-09-16 12:50:00,49.97,50.03,49.96,50.0,25000.0,41.171,41.2205,41.1628,41.1958,25000.0
2011-09-16 12:55:00,49.99,50.02,49.93,49.93,19800.0,41.1875,41.2122,41.1381,41.1381,19800.0
2011-09-16 13:00:00,49.94,49.94,49.66,49.66,128800.0,41.1463,41.1463,40.9156,40.9156,128800.0
2011-09-16 13:05:00,49.67,49.7,49.55,49.57,73600.0,40.9239,40.9486,40.825,40.8415,73600.0
2011-09-16 13:10:00,49.57,49.65,49.55,49.63,57200.0,40.8415,40.9074,40.825,40.8909,57200.0
2011-09-16 13:15:00,49.63,49.71,49.6,49.6,32000.0,40.8909,40.9568,40.8662,40.8662,32000.0
2011-09-16 13:20:00,49.61,49.71,49.6,49.69,37300.0,40.8744,40.9568,40.8662,40.9403,37300.0
2011-09-16 13:25:00,49.7,49.76,49.68,49.75,27300.0,40.9486,40.998,40.9321,40.9898,27300.0
2011-09-16 13:30:00,49.75,49.76,49.6,49.61,40600.0,40.9898,40.998,40.8662,40.8744,40600.0
2011-09-16 13:35:00,49.62,49.62,49.5,49.61,119600.0,40.8827,40.8827,40.7838,40.8744,119600.0
2011-09-16 13:40:00,49.6,49.71,49.6,49.68,26400.0,40.8662,40.9568,40.8662,40.9321,26400.0
2011-09-16 13:45:00,49.68,49.7,49.62,49.62,31500.0,40.9321,40.9486,40.8827,40.8827,31500.0
2011-09-16 13:50:00,49.62,49.72,49.62,49.68,25200.0,40.8827,40.9651,40.8827,40.9321,25200.0
2011-09-16 13:55:00,49.68,49.77,49.68,49.71,38800.0,40.9321,41.0063,40.9321,40.9568,38800.0
2011-09-16 14:00:00,49.72,49.79,49.71,49.77,50000.0,40.9651,41.0227,40.9568,41.0063,50000.0
2011-09-16 14:05:00,49.77,49.88,49.77,49.84,35800.0,41.0063,41.0969,41.0063,41.0639,35800.0
2011-09-16 14:10:00,49.84,49.91,49.83,49.84,18100.0,41.0639,41.1216,41.0557,41.0639,18100.0
2011-09-16 14:15:00,49.84,49.88,49.79,49.81,46800.0,41.0639,41.0969,41.0227,41.0392,46800.0
2011-09-16 14:20:00,49.81,49.83,49.76,49.77,31300.0,41.0392,41.0557,40.998,41.0063,31300.0
2011-09-16 14:25:00,49.78,49.83,49.77,49.79,35800.0,41.0145,41.0557,41.0063,41.0227,35800.0
2011-09-16 14:30:00,49.8,49.91,49.8,49.9,37200.0,41.031,41.1216,41.031,41.1134,37200.0
2011-09-16 14:35:00,49.89,49.98,49.89,49.92,93000.0,41.1051,41.1793,41.1051,41.1298,93000.0
2011-09-16 14:40:00,49.93,49.95,49.83,49.86,63300.0,41.1381,41.1546,41.0557,41.0804,63300.0
2011-09-16 14:45:00,49.86,49.88,49.79,49.87,89400.0,41.0804,41.0969,41.0227,41.0887,89400.0
2011-09-16 14:50:00,49.88,49.93,49.86,49.9,46700.0,41.0969,41.1381,41.0804,41.1134,46700.0
2011-09-16 14:55:00,49.9,49.93,49.87,49.89,71800.0,41.1134,41.1381,41.0887,41.1051,71800.0
2011-09-16 15:00:00,49.9,49.91,49.81,49.82,63600.0,41.1134,41.1216,41.0392,41.0475,63600.0
2011-09-16 15:05:00,49.83,49.83,49.72,49.72,78400.0,41.0557,41.0557,40.9651,40.9651,78400.0
2011-09-16 15:10:00,49.71,49.78,49.71,49.78,49200.0,40.9568,41.0145,40.9568,41.0145,49200.0
2011-09-16 15:15:00,49.77,49.77,49.7,49.7,51100.0,41.0063,41.0063,40.9486,40.9486,51100.0
2011-09-16 15:20:00,49.71,49.76,49.69,49.74,74400.0,40.9568,40.998,40.9403,40.9815,74400.0
2011-09-16 15:25:00,49.74,49.79,49.71,49.73,101000.0,40.9815,41.0227,40.9568,40.9733,101000.0
2011-09-16 15:30:00,49.72,49.87,49.72,49.84,79000.0,40.9651,41.0887,40.9651,41.0639,79000.0
2011-09-16 15:35:00,49.85,49.86,49.78,49.8,65900.0,41.0722,41.0804,41.0145,41.031,65900.0
2011-09-16 15:40:00,49.8,49.97,49.79,49.94,122700.0,41.031,41.171,41.0227,41.1463,122700.0
2011-09-16 15:45:00,49.94,50.05,49.9,49.96,256400.0,41.1463,41.237,41.1134,41.1628,256400.0
2011-09-16 15:50:00,49.96,50.07,49.96,50.06,212500.0,41.1628,41.2534,41.1628,41.2452,212500.0
2011-09-16 15:55:00,50.06,50.15,50.04,50.12,625900.0,41.2452,41.3194,41.2287,41.2946,625900.0
2011-09-19 09:30:00,49.26,49.38,49.01,49.18,162100.0,40.5861,40.6849,40.3801,40.5202,162100.0
2011-09-19 09:35:00,49.19,49.25,49.13,49.16,88400.0,40.5284,40.5778,40.479,40.5037,88400.0
2011-09-19 09:40:00,49.16,49.44,49.14,49.33,174000.0,40.5037,40.7344,40.4872,40.6437,174000.0
2011-09-19 09:45:00,49.3,49.33,49.17,49.17,106400.0,40.619,40.6437,40.5119,40.5119,106400.0
2011-09-19 09:50:00,49.17,49.19,49.01,49.06,100000.0,40.5119,40.5284,40.3801,40.4213,100000.0
2011-09-19 09:55:00,49.06,49.06,48.82,48.84,101100.0,40.4213,40.4213,40.2235,40.24,101100.0
2011-09-19 10:00:00,48.85,48.85,48.71,48.71,115700.0,40.2483,40.2483,40.1329,40.1329,115700.0
2011-09-19 10:05:00,48.71,48.82,48.69,48.73,92900.0,40.1329,40.2235,40.1164,40.1494,92900.0
2011-09-19 10:10:00,48.73,48.74,48.6,48.61,106500.0,40.1494,40.1576,40.0423,40.0505,106500.0
2011-09-19 10:15:00,48.6,48.61,48.5,48.58,73900.0,40.0423,40.0505,39.9599,40.0258,73900.0
2011-09-19 10:20:00,48.57,48.57,48.45,48.49,85800.0,40.0176,40.0176,39.9187,39.9517,85800.0
2011-09-19 10:25:00,48.48,48.53,48.43,48.5,106400.0,39.9434,39.9846,39.9022,39.9599,106400.0
2011-09-19 10:30:00,48.5,48.55,48.47,48.55,129800.0,39.9599,40.0011,39.9352,40.0011,129800.0
2011-09-19 10:35:00,48.55,48.69,48.54,48.55,100600.0,40.0011,40.1164,39.9928,40.0011,100600.0
2011-09-19 10:40:00,48.55,48.56,48.44,48.46,63200.0,40.0011,40.0093,39.9105,39.9269,63200.0
2011-09-19 10:45:00,48.46,48.61,48.41,48.59,78900.0,39.9269,40.0505,39.8857,40.034,78900.0
2011-09-19 10:50:00,48.59,48.59,48.48,48.53,67900.0,40.034,40.034,39.9434,39.9846,67900.0
2011-09-19 10:55:00,48.52,48.57,48.42,48.42,66200.0,39.9764,40.0176,39.894,39.894,66200.0
2011-09-19 11:00:00,48.43,48.63,48.4,48.58,69300.0,39.9022,40.067,39.8775,40.0258,69300.0
2011-09-19 11:05:00,48.58,48.65,48.55,48.62,71200.0,40.0258,40.0835,40.0011,40.0588,71200.0
2011-09-19 11:10:00,48.61,48.61,48.51,48.59,70300.0,40.0505,40.0505,39.9681,40.034,70300.0
2011-09-19 11:15:00,48.59,48.7,48.56,48.62,76700.0,40.034,40.1247,40.0093,40.0588,76700.0
2011-09-19 11:20:00,48.63,48.74,48.63,48.67,55300.0,40.067,40.1576,40.067,40.1,55300.0
2011-09-19 11:25:00,48.66,48.68,48.55,48.55,57000.0,40.0917,40.1082,40.0011,40.0011,57000.0
2011-09-19 11:30:00,48.55,48.58,48.5,48.55,54800.0,40.0011,40.0258,39.9599,40.0011,54800.0
2011-09-19 11:35:00,48.53,48.65,48.53,48.63,48400.0,39.9846,40.0835,39.9846,40.067,48400.0
2011-09-19 11:40:00,48.64,48.67,48.58,48.63,57300.0,40.0752,40.1,40.0258,40.067,57300.0
2011-09-19 11:45:00,48.63,48.76,48.61,48.75,71300.0,40.067,40.1741,40.0505,40.1659,71300.0
2011-09-19 11:50:00,48.76,48.78,48.72,48.74,60600.0,40.1741,40.1906,40.1412,40.1576,60600.0
2011-09-19 11:55:00,48.74,48.77,48.66,48.69,55300.0,40.1576,40.1823,40.0917,40.1164,55300.0
2011-09-19 12:00:00,48.71,48.78,48.69,48.76,34800.0,40.1329,40.1906,40.1164,40.1741,34800.0
2011-09-19 12:05:00,48.75,48.8,48.7,48.73,60800.0,40.1659,40.2071,40.1247,40.1494,60800.0
2011-09-19 12:10:00,48.74,48.75,48.66,48.67,47500.0,40.1576,40.1659,40.0917,40.1,47500.0
2011-09-19 12:15:00,48.67,48.71,48.59,48.6,53600.0,40.1,40.1329,40.034,40.0423,53600.0
2011-09-19 12:20:00,48.6,48.61,48.53,48.53,55800.0,40.0423,40.0505,39.9846,39.9846,55800.0
2011-09-19 12:25:00,48.53,48.54,48.45,48.45,48700.0,39.9846,39.9928,39.9187,39.9187,48700.0
2011-09-19 12:30:00,48.45,48.47,48.39,48.46,63700.0,39.9187,39.9352,39.8693,39.9269,63700.0
2011-09-19 12:35:00,48.46,48.47,48.4,48.44,86200.0,39.9269,39.9352,39.8775,39.9105,86200.0
2011-09-19 12:40:00,48.44,48.45,48.38,48.39,65500.0,39.9105,39.9187,39.861,39.8693,65500.0
2011-09-19 12:45:00,48.4,48.42,48.31,48.33,67000.0,39.8775,39.894,39.8033,39.8198,67000.0
2011-09-19 12:50:00,48.34,48.38,48.3,48.33,76100.0,39.8281,39.861,39.7951,39.8198,76100.0
2011-09-19 12:55:00,48.33,48.37,48.29,48.34,81300.0,39.8198,39.8528,39.7869,39.8281,81300.0
2011-09-19 13:00:00,48.34,48.34,48.25,48.32,98500.0,39.8281,39.8281,39.7539,39.8116,98500.0
2011-09-19 13:05:00,48.3,48.37,48.28,48.37,51600.0,39.7951,39.8528,39.7786,39.8528,51600.0
2011-09-19 13:10:00,48.38,48.4,48.29,48.34,45500.0,39.861,39.8775,39.7869,39.8281,45500.0
2011-09-19 13:15:00,48.33,48.33,48.25,48.28,43300.0,39.8198,39.8198,39.7539,39.7786,43300.0
2011-09-19 13:20:00,48.28,48.4,48.27,48.4,45500.0,39.7786,39.8775,39.7704,39.8775,45500.0
2011-09-19 13:25:00,48.4,48.41,48.32,48.38,58800.0,39.8775,39.8857,39.8116,39.861,58800.0
2011-09-19 13:30:00,48.37,48.42,48.36,48.4,49100.0,39.8528,39.894,39.8445,39.8775,49100.0
2011-09-19 13:35:00,48.4,48.44,48.36,48.38,69400.0,39.8775,39.9105,39.8445,39.861,69400.0
2011-09-19 13:40:00,48.39,48.43,48.39,48.42,33600.0,39.8693,39.9022,39.8693,39.894,33600.0
2011-09-19 13:45:00,48.42,48.44,48.37,48.38,36500.0,39.894,39.9105,39.8528,39.861,36500.0
2011-09-19 13:50:00,48.38,48.41,48.35,48.37,41700.0,39.861,39.8857,39.8363,39.8528,41700.0
2011-09-19 13:55:00,48.38,48.4,48.37,48.39,35900.0,39.861,39.8775,39.8528,39.8693,35900.0
2011-09-19 14:00:00,48.4,48.4,48.27,48.28,51900.0,39.8775,39.8775,39.7704,39.7786,51900.0
2011-09-19 14:05:00,48.27,48.39,48.25,48.36,82300.0,39.7704,39.8693,39.7539,39.8445,82300.0
2011-09-19 14:10:00,48.35,48.47,48.33,48.42,95700.0,39.8363,39.9352,39.8198,39.894,95700.0
2011-09-19 14:15:00,48.42,48.46,48.35,48.43,71800.0,39.894,39.9269,39.8363,39.9022,71800.0
2011-09-19 14:20:00,48.43,48.5,48.35,48.36,87000.0,39.9022,39.9599,39.8363,39.8445,87000.0
2011-09-19 14:25:00,48.36,48.41,48.28,48.33,54400.0,39.8445,39.8857,39.7786,39.8198,54400.0
2011-09-19 14:30:00,48.33,48.39,48.3,48.32,60900.0,39.8198,39.8693,39.7951,39.8116,60900.0
2011-09-19 14:35:00,48.31,48.42,48.3,48.42,55700.0,39.8033,39.894,39.7951,39.894,55700.0
2011-09-19 14:40:00,48.42,48.48,48.37,48.44,77800.0,39.894,39.9434,39.8528,39.9105,77800.0
2011-09-19 14:45:00,48.45,48.5,48.38,48.45,68600.0,39.9187,39.9599,39.861,39.9187,68600.0
2011-09-19 14:50:00,48.47,48.54,48.39,48.41,103200.0,39.9352,39.9928,39.8693,39.8857,103200.0
2011-09-19 14:55:00,48.42,48.43,48.26,48.27,72900.0,39.894,39.9022,39.7622,39.7704,72900.0
2011-09-19 15:00:00,48.28,48.34,48.23,48.31,157900.0,39.7786,39.8281,39.7374,39.8033,157900.0
2011-09-19 15:05:00,48.31,48.33,48.22,48.28,85900.0,39.8033,39.8198,39.7292,39.7786,85900.0
2011-09-19 15:10:00,48.27,48.55,48.25,48.51,188300.0,39.7704,40.0011,39.7539,39.9681,188300.0
2011-09-19 15:15:00,48.53,48.76,48.51,48.65,177900.0,39.9846,40.1741,39.9681,40.0835,177900.0
2011-09-19 15:20:00,48.65,48.92,48.64,48.84,152000.0,40.0835,40.3059,40.0752,40.24,152000.0
2011-09-19 15:25:00,48.84,48.84,48.71,48.84,121700.0,40.24,40.24,40.1329,40.24,121700.0
2011-09-19 15:30:00,48.85,48.98,48.84,48.92,221600.0,40.2483,40.3554,40.24,40.3059,221600.0
2011-09-19 15:35:00,48.92,49.1,48.88,49.04,126800.0,40.3059,40.4542,40.273,40.4048,126800.0
2011-09-19 15:40:00,49.03,49.04,48.91,48.91,142500.0,40.3966,40.4048,40.2977,40.2977,142500.0
2011-09-19 15:45:00,48.96,48.97,48.73,48.79,194100.0,40.3389,40.3471,40.1494,40.1988,194100.0
2011-09-19 15:50:00,48.8,48.83,48.69,48.75,229100.0,40.2071,40.2318,40.1164,40.1659,229100.0
2011-09-19 15:55:00,48.75,48.83,48.63,48.68,627200.0,40.1659,40.2318,40.067,40.1082,627200.0
2011-09-20 09:30:00,48.98,49.25,48.92,49.13,75300.0,40.3554,40.5778,40.3059,40.479,75300.0
2011-09-20 09:35:00,49.1,49.13,48.96,49.02,83700.0,40.4542,40.479,40.3389,40.3883,83700.0
2011-09-20 09:40:00,49.02,49.05,48.92,49.04,67400.0,40.3883,40.413,40.3059,40.4048,67400.0
2011-09-20 09:45:00,49.03,49.04,48.87,48.99,66900.0,40.3966,40.4048,40.2647,40.3636,66900.0
2011-09-20 09:50:00,49.0,49.0,48.76,48.95,38100.0,40.3718,40.3718,40.1741,40.3307,38100.0
2011-09-20 09:55:00,48.94,49.0,48.83,49.0,47800.0,40.3224,40.3718,40.2318,40.3718,47800.0
2011-09-20 10:00:00,48.99,49.14,48.95,49.07,58000.0,40.3636,40.4872,40.3307,40.4295,58000.0
2011-09-20 10:05:00,49.08,49.14,48.94,48.95,37900.0,40.4378,40.4872,40.3224,40.3307,37900.0
2011-09-20 10:10:00,48.94,49.01,48.83,49.01,64600.0,40.3224,40.3801,40.2318,40.3801,64600.0
2011-09-20 10:15:00,49.01,49.06,48.9,48.98,75500.0,40.3801,40.4213,40.2895,40.3554,75500.0
2011-09-20 10:20:00,48.98,49.07,48.91,49.07,50400.0,40.3554,40.4295,40.2977,40.4295,50400.0
2011-09-20 10:25:00,49.05,49.23,49.02,49.18,56800.0,40.413,40.5613,40.3883,40.5202,56800.0
2011-09-20 10:30:00,49.2,49.28,49.13,49.25,54000.0,40.5366,40.6025,40.479,40.5778,54000.0
2011-09-20 10:35:00,49.26,49.43,49.26,49.37,77200.0,40.5861,40.7261,40.5861,40.6767,77200.0
2011-09-20 10:40:00,49.38,49.48,49.36,49.44,58800.0,40.6849,40.7673,40.6685,40.7344,58800.0
2011-09-20 10:45:00,49.44,49.5,49.36,49.45,50800.0,40.7344,40.7838,40.6685,40.7426,50800.0
2011-09-20 10:50:00,49.45,49.5,49.35,49.41,41700.0,40.7426,40.7838,40.6602,40.7097,41700.0
2011-09-20 10:55:00,49.39,49.4,49.3,49.37,36200.0,40.6932,40.7014,40.619,40.6767,36200.0
2011-09-20 11:00:00,49.39,49.57,49.38,49.47,120000.0,40.6932,40.8415,40.6849,40.7591,120000.0
2011-09-20 11:05:00,49.48,49.6,49.47,49.59,55100.0,40.7673,40.8662,40.7591,40.858,55100.0
2011-09-20 11:10:00,49.59,49.6,49.46,49.57,94700.0,40.858,40.8662,40.7508,40.8415,94700.0
2011-09-20 11:15:00,49.57,49.65,49.54,49.56,71700.0,40.8415,40.9074,40.8168,40.8332,71700.0
2011-09-20 11:20:00,49.56,49.64,49.5,49.6,72700.0,40.8332,40.8992,40.7838,40.8662,72700.0
2011-09-20 11:25:00,49.6,49.6,49.49,49.54,69400.0,40.8662,40.8662,40.7756,40.8168,69400.0
2011-09-20 11:30:00,49.54,49.58,49.46,49.57,76800.0,40.8168,40.8497,40.7508,40.8415,76800.0
2011-09-20 11:35:00,49.58,49.62,49.52,49.56,45800.0,40.8497,40.8827,40.8003,40.8332,45800.0
2011-09-20 11:40:00,49.56,49.6,49.5,49.55,66000.0,40.8332,40.8662,40.7838,40.825,66000.0
2011-09-20 11:45:00,49.53,49.59,49.46,49.58,46200.0,40.8085,40.858,40.7508,40.8497,46200.0
2011-09-20 11:50:00,49.56,49.73,49.54,49.73,41300.0,40.8332,40.9733,40.8168,40.9733,41300.0
2011-09-20 11:55:00,49.72,49.77,49.7,49.71,32700.0,40.9651,41.0063,40.9486,40.9568,32700.0
2011-09-20 12:00:00,49.71,49.72,49.61,49.64,34000.0,40.9568,40.9651,40.8744,40.8992,34000.0
2011-09-20 12:05:00,49.65,49.65,49.42,49.48,101100.0,40.9074,40.9074,40.7179,40.7673,101100.0
2011-09-20 12:10:00,49.49,49.56,49.48,49.5,36100.0,40.7756,40.8332,40.7673,40.7838,36100.0
2011-09-20 12:15:00,49.5,49.58,49.5,49.52,25900.0,40.7838,40.8497,40.7838,40.8003,25900.0
2011-09-20 12:20:00,49.51,49.57,49.5,49.54,33300.0,40.792,40.8415,40.7838,40.8168,33300.0
2011-09-20 12:25:00,49.54,49.62,49.54,49.6,64800.0,40.8168,40.8827,40.8168,40.8662,64800.0
2011-09-20 12:30:00,49.6,49.69,49.56,49.68,50200.0,40.8662,40.9403,40.8332,40.9321,50200.0
2011-09-20 12:35:00,49.68,49.68,49.55,49.58,22400.0,40.9321,40.9321,40.825,40.8497,22400.0
2011-09-20 12:40:00,49.58,49.6,49.54,49.59,28400.0,40.8497,40.8662,40.8168,40.858,28400.0
2011-09-20 12:45:00,49.59,49.68,49.59,49.68,46500.0,40.858,40.9321,40.858,40.9321,46500.0
2011-09-20 12:50:00,49.68,49.75,49.66,49.74,58000.0,40.9321,40.9898,40.9156,40.9815,58000.0
2011-09-20 12:55:00,49.74,49.77,49.68,49.68,37000.0,40.9815,41.0063,40.9321,40.9321,37000.0
2011-09-20 13:00:00,49.67,49.74,49.65,49.72,31900.0,40.9239,40.9815,40.9074,40.9651,31900.0
2011-09-20 13:05:00,49.73,49.73,49.65,49.7,27000.0,40.9733,40.9733,40.9074,40.9486,27000.0
2011-09-20 13:10:00,49.7,49.8,49.68,49.79,37200.0,40.9486,41.031,40.9321,41.0227,37200.0
2011-09-20 13:15:00,49.8,49.82,49.73,49.75,40900.0,41.031,41.0475,40.9733,40.9898,40900.0
2011-09-20 13:20:00,49.74,49.75,49.68,49.71,31600.0,40.9815,40.9898,40.9321,40.9568,31600.0
2011-09-20 13:25:00,49.71,49.75,49.65,49.75,34000.0,40.9568,40.9898,40.9074,40.9898,34000.0
2011-09-20 13:30:00,49.74,49.81,49.72,49.77,64500.0,40.9815,41.0392,40.9651,41.0063,64500.0
2011-09-20 13:35:00,49.78,49.88,49.77,49.78,40600.0,41.0145,41.0969,41.0063,41.0145,40600.0
2011-09-20 13:40:00,49.78,49.8,49.73,49.76,45900.0,41.0145,41.031,40.9733,40.998,45900.0
2011-09-20 13:45:00,49.75,49.88,49.73,49.85,64200.0,40.9898,41.0969,40.9733,41.0722,64200.0
2011-09-20 13:50:00,49.85,49.9,49.83,49.85,40200.0,41.0722,41.1134,41.0557,41.0722,40200.0
2011-09-20 13:55:00,49.85,49.88,49.79,49.8,41600.0,41.0722,41.0969,41.0227,41.031,41600.0
2011-09-20 14:00:00,49.8,49.83,49.75,49.8,63400.0,41.031,41.0557,40.9898,41.031,63400.0
2011-09-20 14:05:00,49.8,49.96,49.79,49.9,67400.0,41.031,41.1628,41.0227,41.1134,67400.0
2011-09-20 14:10:00,49.89,49.98,49.88,49.93,44200.0,41.1051,41.1793,41.0969,41.1381,44200.0
2011-09-20 14:15:00,49.95,49.98,49.93,49.93,49000.0,41.1546,41.1793,41.1381,41.1381,49000.0
2011-09-20 14:20:00,49.94,49.95,49.83,49.87,61100.0,41.1463,41.1546,41.0557,41.0887,61100.0
2011-09-20 14:25:00,49.88,49.94,49.84,49.9,44200.0,41.0969,41.1463,41.0639,41.1134,44200.0
2011-09-20 14:30:00,49.89,49.93,49.74,49.78,79900.0,41.1051,41.1381,40.9815,41.0145,79900.0
2011-09-20 14:35:00,49.78,49.84,49.75,49.81,51700.0,41.0145,41.0639,40.9898,41.0392,51700.0
2011-09-20 14:40:00,49.81,49.82,49.7,49.76,56300.0,41.0392,41.0475,40.9486,40.998,56300.0
2011-09-20 14:45:00,49.76,49.81,49.7,49.8,49400.0,40.998,41.0392,40.9486,41.031,49400.0
2011-09-20 14:50:00,49.8,49.86,49.75,49.86,52100.0,41.031,41.0804,40.9898,41.0804,52100.0
2011-09-20 14:55:00,49.85,49.88,49.83,49.83,36400.0,41.0722,41.0969,41.0557,41.0557,36400.0
2011-09-20 15:00:00,49.82,49.9,49.71,49.71,169100.0,41.0475,41.1134,40.9568,40.9568,169100.0
2011-09-20 15:05:00,49.71,49.73,49.59,49.61,101500.0,40.9568,40.9733,40.858,40.8744,101500.0
2011-09-20 15:10:00,49.62,49.68,49.59,49.6,72900.0,40.8827,40.9321,40.858,40.8662,72900.0
2011-09-20 15:15:00,49.59,49.63,49.53,49.56,84400.0,40.858,40.8909,40.8085,40.8332,84400.0
2011-09-20 15:20:00,49.57,49.57,49.46,49.47,49100.0,40.8415,40.8415,40.7508,40.7591,49100.0
2011-09-20 15:25:00,49.47,49.54,49.44,49.49,60700.0,40.7591,40.8168,40.7344,40.7756,60700.0
2011-09-20 15:30:00,49.49,49.55,49.48,49.52,98100.0,40.7756,40.825,40.7673,40.8003,98100.0
2011-09-20 15:35:00,49.52,49.6,49.48,49.59,112400.0,40.8003,40.8662,40.7673,40.858,112400.0
2011-09-20 15:40:00,49.58,49.59,49.37,49.38,137100.0,40.8497,40.858,40.6767,40.6849,137100.0
2011-09-20 15:45:00,49.37,49.38,49.23,49.29,143300.0,40.6767,40.6849,40.5613,40.6108,143300.0
2011-09-20 15:50:00,49.29,49.38,49.23,49.37,156800.0,40.6108,40.6849,40.5613,40.6767,156800.0
2011-09-20 15:55:00,49.36,49.37,49.24,49.28,408600.0,40.6685,40.6767,40.5696,40.6025,408600.0
2011-09-21 09:30:00,49.39,49.75,49.29,49.73,113000.0,40.6932,40.9898,40.6108,40.9733,113000.0
2011-09-21 09:35:00,49.74,49.93,49.72,49.89,102200.0,40.9815,41.1381,40.9651,41.1051,102200.0
2011-09-21 09:40:00,49.91,50.0,49.65,49.75,89300.0,41.1216,41.1958,40.9074,40.9898,89300.0
2011-09-21 09:45:00,49.75,49.83,49.67,49.72,60800.0,40.9898,41.0557,40.9239,40.9651,60800.0
2011-09-21 09:50:00,49.71,49.89,49.68,49.85,102100.0,40.9568,41.1051,40.9321,41.0722,102100.0
2011-09-21 09:55:00,49.85,49.99,49.82,49.98,74600.0,41.0722,41.1875,41.0475,41.1793,74600.0
2011-09-21 10:00:00,49.96,50.08,49.85,49.93,98700.0,41.1628,41.2617,41.0722,41.1381,98700.0
2011-09-21 10:05:00,49.93,50.1,49.92,50.01,69100.0,41.1381,41.2782,41.1298,41.204,69100.0
2011-09-21 10:10:00,49.98,50.09,49.92,50.04,77500.0,41.1793,41.2699,41.1298,41.2287,77500.0
2011-09-21 10:15:00,50.07,50.17,49.99,50.11,67800.0,41.2534,41.3358,41.1875,41.2864,67800.0
2011-09-21 10:20:00,50.1,50.2,50.04,50.15,65200.0,41.2782,41.3605,41.2287,41.3194,65200.0
2011-09-21 10:25:00,50.15,50.16,50.01,50.11,95400.0,41.3194,41.3276,41.204,41.2864,95400.0
2011-09-21 10:30:00,50.11,50.16,49.87,49.87,96000.0,41.2864,41.3276,41.0887,41.0887,96000.0
2011-09-21 10:35:00,49.87,49.87,49.72,49.78,71000.0,41.0887,41.0887,40.9651,41.0145,71000.0
2011-09-21 10:40:00,49.79,49.86,49.72,49.81,49200.0,41.0227,41.0804,40.9651,41.0392,49200.0
2011-09-21 10:45:00,49.8,49.8,49.61,49.65,46000.0,41.031,41.031,40.8744,40.9074,46000.0
2011-09-21 10:50:00,49.64,49.71,49.59,49.66,63000.0,40.8992,40.9568,40.858,40.9156,63000.0
2011-09-21 10:55:00,49.67,49.78,49.61,49.77,55900.0,40.9239,41.0145,40.8744,41.0063,55900.0
2011-09-21 11:00:00,49.77,49.8,49.69,49.75,53400.0,41.0063,41.031,40.9403,40.9898,53400.0
2011-09-21 11:05:00,49.75,49.87,49.72,49.85,69400.0,40.9898,41.0887,40.9651,41.0722,69400.0
2011-09-21 11:10:00,49.84,49.93,49.8,49.85,54100.0,41.0639,41.1381,41.031,41.0722,54100.0
2011-09-21 11:15:00,49.85,49.88,49.66,49.73,64700.0,41.0722,41.0969,40.9156,40.9733,64700.0
2011-09-21 11:20:00,49.72,49.74,49.48,49.48,72600.0,40.9651,40.9815,40.7673,40.7673,72600.0
2011-09-21 11:25:00,49.48,49.6,49.46,49.53,34600.0,40.7673,40.8662,40.7508,40.8085,34600.0
2011-09-21 11:30:00,49.54,49.62,49.52,49.54,41600.0,40.8168,40.8827,40.8003,40.8168,41600.0
2011-09-21 11:35:00,49.54,49.59,49.48,49.5,39100.0,40.8168,40.858,40.7673,40.7838,39100.0
2011-09-21 11:40:00,49.5,49.57,49.41,49.41,57300.0,40.7838,40.8415,40.7097,40.7097,57300.0
2011-09-21 11:45:00,49.41,49.61,49.41,49.57,48500.0,40.7097,40.8744,40.7097,40.8415,48500.0
2011-09-21 11:50:00,49.57,49.62,49.55,49.57,17600.0,40.8415,40.8827,40.825,40.8415,17600.0
2011-09-21 11:55:00,49.58,49.65,49.52,49.6,91600.0,40.8497,40.9074,40.8003,40.8662,91600.0
2011-09-21 12:00:00,49.6,49.71,49.57,49.71,33000.0,40.8662,40.9568,40.8415,40.9568,33000.0
2011-09-21 12:05:00,49.71,49.71,49.59,49.6,21000.0,40.9568,40.9568,40.858,40.8662,21000.0
2011-09-21 12:10:00,49.6,49.7,49.58,49.67,28300.0,40.8662,40.9486,40.8497,40.9239,28300.0
2011-09-21 12:15:00,49.66,49.75,49.66,49.69,47500.0,40.9156,40.9898,40.9156,40.9403,47500.0
2011-09-21 12:20:00,49.69,49.75,49.64,49.75,23500.0,40.9403,40.9898,40.8992,40.9898,23500.0
2011-09-21 12:25:00,49.75,49.75,49.6,49.61,165300.0,40.9898,40.9898,40.8662,40.8744,165300.0
2011-09-21 12:30:00,49.6,49.69,49.58,49.68,60500.0,40.8662,40.9403,40.8497,40.9321,60500.0
2011-09-21 12:35:00,49.7,49.88,49.63,49.82,59600.0,40.9486,41.0969,40.8909,41.0475,59600.0
2011-09-21 12:40:00,49.8,49.87,49.76,49.81,19400.0,41.031,41.0887,40.998,41.0392,19400.0
2011-09-21 12:45:00,49.8,49.83,49.61,49.61,119200.0,41.031,41.0557,40.8744,40.8744,119200.0
2011-09-21 12:50:00,49.61,49.68,49.47,49.58,141700.0,40.8744,40.9321,40.7591,40.8497,141700.0
2011-09-21 12:55:00,49.58,49.76,49.54,49.74,45700.0,40.8497,40.998,40.8168,40.9815,45700.0
2011-09-21 13:00:00,49.76,49.91,49.75,49.84,63900.0,40.998,41.1216,40.9898,41.0639,63900.0
2011-09-21 13:05:00,49.83,49.97,49.8,49.9,60700.0,41.0557,41.171,41.031,41.1134,60700.0
2011-09-21 13:10:00,49.89,49.96,49.85,49.93,44600.0,41.1051,41.1628,41.0722,41.1381,44600.0
2011-09-21 13:15:00,49.93,50.05,49.9,49.94,48900.0,41.1381,41.237,41.1134,41.1463,48900.0
2011-09-21 13:20:00,49.93,50.01,49.85,49.97,52200.0,41.1381,41.204,41.0722,41.171,52200.0
2011-09-21 13:25:00,49.98,50.07,49.95,50.03,41100.0,41.1793,41.2534,41.1546,41.2205,41100.0
2011-09-21 13:30:00,50.02,50.09,49.96,50.01,49000.0,41.2122,41.2699,41.1628,41.204,49000.0
2011-09-21 13:35:00,50.02,50.04,49.97,50.03,38000.0,41.2122,41.2287,41.171,41.2205,38000.0
2011-09-21 13:40:00,50.03,50.17,50.03,50.1,53600.0,41.2205,41.3358,41.2205,41.2782,53600.0
2011-09-21 13:45:00,50.09,50.17,50.05,50.06,47100.0,41.2699,41.3358,41.237,41.2452,47100.0
2011-09-21 13:50:00,50.05,50.11,50.05,50.09,46500.0,41.237,41.2864,41.237,41.2699,46500.0
2011-09-21 13:55:00,50.08,50.09,50.0,50.09,48300.0,41.2617,41.2699,41.1958,41.2699,48300.0
2011-09-21 14:00:00,50.09,50.13,50.02,50.13,52800.0,41.2699,41.3029,41.2122,41.3029,52800.0
2011-09-21 14:05:00,50.13,50.21,50.12,50.2,61400.0,41.3029,41.3688,41.2946,41.3605,61400.0
2011-09-21 14:10:00,50.19,50.25,50.13,50.17,86100.0,41.3523,41.4017,41.3029,41.3358,86100.0
2011-09-21 14:15:00,50.18,50.25,50.16,50.16,41100.0,41.3441,41.4017,41.3276,41.3276,41100.0
2011-09-21 14:20:00,50.16,50.35,49.85,49.91,117000.0,41.3276,41.4841,41.0722,41.1216,117000.0
2011-09-21 14:25:00,49.9,50.0,49.6,49.93,241200.0,41.1134,41.1958,40.8662,41.1381,241200.0
2011-09-21 14:30:00,49.93,50.09,49.82,49.82,110000.0,41.1381,41.2699,41.0475,41.0475,110000.0
2011-09-21 14:35:00,49.82,49.82,49.28,49.53,153000.0,41.0475,41.0475,40.6025,40.8085,153000.0
2011-09-21 14:40:00,49.5,49.57,49.31,49.51,131200.0,40.7838,40.8415,40.6273,40.792,131200.0
2011-09-21 14:45:00,49.51,49.68,49.48,49.65,139400.0,40.792,40.9321,40.7673,40.9074,139400.0
2011-09-21 14:50:00,49.65,49.82,49.58,49.75,144500.0,40.9074,41.0475,40.8497,40.9898,144500.0
2011-09-21 14:55:00,49.74,49.76,49.56,49.56,79000.0,40.9815,40.998,40.8332,40.8332,79000.0
2011-09-21 15:00:00,49.57,49.9,49.48,49.9,137900.0,40.8415,41.1134,40.7673,41.1134,137900.0
2011-09-21 15:05:00,49.89,50.0,49.84,49.94,144100.0,41.1051,41.1958,41.0639,41.1463,144100.0
2011-09-21 15:10:00,49.95,50.04,49.92,49.94,95700.0,41.1546,41.2287,41.1298,41.1463,95700.0
2011-09-21 15:15:00,49.93,49.98,49.79,49.89,57900.0,41.1381,41.1793,41.0227,41.1051,57900.0
2011-09-21 15:20:00,49.88,49.91,49.61,49.74,96200.0,41.0969,41.1216,40.8744,40.9815,96200.0
2011-09-21 15:25:00,49.75,49.78,49.67,49.7,77800.0,40.9898,41.0145,40.9239,40.9486,77800.0
2011-09-21 15:30:00,49.69,49.75,49.43,49.43,124200.0,40.9403,40.9898,40.7261,40.7261,124200.0
2011-09-21 15:35:00,49.42,49.42,49.02,49.07,199100.0,40.7179,40.7179,40.3883,40.4295,199100.0
2011-09-21 15:40:00,49.06,49.07,48.84,48.88,165200.0,40.4213,40.4295,40.24,40.273,165200.0
2011-09-21 15:45:00,48.86,49.0,48.67,48.67,257600.0,40.2565,40.3718,40.1,40.1,257600.0
2011-09-21 15:50:00,48.67,48.68,48.4,48.45,415900.0,40.1,40.1082,39.8775,39.9187,415900.0
2011-09-21 15:55:00,48.45,48.51,48.21,48.22,1001700.0,39.9187,39.9681,39.721,39.7292,1001700.0
2011-09-22 09:30:00,47.25,47.38,46.9,46.96,312900.0,38.93,39.0371,38.6416,38.6911,312900.0
2011-09-22 09:35:00,46.96,47.54,46.95,47.49,168300.0,38.6911,39.1689,38.6828,39.1277,168300.0
2011-09-22 09:40:00,47.48,47.78,47.45,47.67,294700.0,39.1195,39.3667,39.0948,39.276,294700.0
2011-09-22 09:45:00,47.66,47.66,47.39,47.45,174700.0,39.2678,39.2678,39.0453,39.0948,174700.0
2011-09-22 09:50:00,47.45,47.67,47.37,47.52,176400.0,39.0948,39.276,39.0289,39.1525,176400.0
2011-09-22 09:55:00,47.52,47.52,47.18,47.21,106400.0,39.1525,39.1525,38.8723,38.897,106400.0
2011-09-22 10:00:00,47.21,47.66,47.17,47.65,199600.0,38.897,39.2678,38.8641,39.2596,199600.0
2011-09-22 10:05:00,47.65,47.99,47.58,47.93,228500.0,39.2596,39.5397,39.2019,39.4903,228500.0
2011-09-22 10:10:00,47.94,48.02,47.76,47.87,184500.0,39.4985,39.5644,39.3502,39.4408,184500.0
2011-09-22 10:15:00,47.87,48.06,47.81,47.97,150900.0,39.4408,39.5974,39.3914,39.5232,150900.0
2011-09-22 10:20:00,47.96,48.12,47.81,47.82,104700.0,39.515,39.6468,39.3914,39.3996,104700.0
2011-09-22 10:25:00,47.82,47.87,47.56,47.63,89700.0,39.3996,39.4408,39.1854,39.2431,89700.0
2011-09-22 10:30:00,47.63,47.87,47.55,47.87,111700.0,39.2431,39.4408,39.1772,39.4408,111700.0
2011-09-22 10:35:00,47.87,47.95,47.67,47.68,157800.0,39.4408,39.5067,39.276,39.2843,157800.0
2011-09-22 10:40:00,47.69,47.78,47.58,47.73,59300.0,39.2925,39.3667,39.2019,39.3255,59300.0
2011-09-22 10:45:00,47.74,47.79,47.5,47.57,57900.0,39.3337,39.3749,39.136,39.1936,57900.0
2011-09-22 10:50:00,47.6,47.6,47.24,47.29,68700.0,39.2184,39.2184,38.9218,38.963,68700.0
2011-09-22 10:55:00,47.3,47.44,47.24,47.34,101400.0,38.9712,39.0865,38.9218,39.0041,101400.0
2011-09-22 11:00:00,47.33,47.49,47.32,47.36,70900.0,38.9959,39.1277,38.9877,39.0206,70900.0
2011-09-22 11:05:00,47.34,47.38,47.18,47.18,62100.0,39.0041,39.0371,38.8723,38.8723,62100.0
2011-09-22 11:10:00,47.22,47.36,47.17,47.17,60900.0,38.9053,39.0206,38.8641,38.8641,60900.0
2011-09-22 11:15:00,47.17,47.31,47.14,47.3,60400.0,38.8641,38.9794,38.8394,38.9712,60400.0
2011-09-22 11:20:00,47.31,47.39,47.22,47.35,51300.0,38.9794,39.0453,38.9053,39.0124,51300.0
2011-09-22 11:25:00,47.36,47.36,47.16,47.29,49500.0,39.0206,39.0206,38.8558,38.963,49500.0
2011-09-22 11:30:00,47.29,47.5,47.27,47.43,111500.0,38.963,39.136,38.9465,39.0783,111500.0
2011-09-22 11:35:00,47.41,47.55,47.39,47.43,65900.0,39.0618,39.1772,39.0453,39.0783,65900.0
2011-09-22 11:40:00,47.42,47.47,47.27,47.47,53100.0,39.0701,39.1113,38.9465,39.1113,53100.0
2011-09-22 11:45:00,47.48,47.5,47.25,47.25,42400.0,39.1195,39.136,38.93,38.93,42400.0
2011-09-22 11:50:00,47.24,47.36,47.16,47.19,68900.0,38.9218,39.0206,38.8558,38.8806,68900.0
2011-09-22 11:55:00,47.19,47.25,47.04,47.04,67800.0,38.8806,38.93,38.757,38.757,67800.0
2011-09-22 12:00:00,47.04,47.15,46.95,47.0,129000.0,38.757,38.8476,38.6828,38.724,129000.0
2011-09-22 12:05:00,46.98,47.01,46.89,46.9,107700.0,38.7075,38.7323,38.6334,38.6416,107700.0
2011-09-22 12:10:00,46.89,47.0,46.86,46.96,58100.0,38.6334,38.724,38.6087,38.6911,58100.0
2011-09-22 12:15:00,46.96,46.96,46.75,46.87,137100.0,38.6911,38.6911,38.518,38.6169,137100.0
2011-09-22 12:20:00,46.85,46.85,46.69,46.78,153500.0,38.6004,38.6004,38.4686,38.5428,153500.0
2011-09-22 12:25:00,46.77,46.96,46.74,46.89,88500.0,38.5345,38.6911,38.5098,38.6334,88500.0
2011-09-22 12:30:00,46.9,47.0,46.89,46.91,58900.0,38.6416,38.724,38.6334,38.6499,58900.0
2011-09-22 12:35:00,46.91,47.04,46.9,47.02,72000.0,38.6499,38.757,38.6416,38.7405,72000.0
2011-09-22 12:40:00,47.03,47.08,46.98,46.99,26700.0,38.7487,38.7899,38.7075,38.7158,26700.0
2011-09-22 12:45:00,47.0,47.17,46.96,47.16,52300.0,38.724,38.8641,38.6911,38.8558,52300.0
2011-09-22 12:50:00,47.18,47.26,47.13,47.22,47400.0,38.8723,38.9382,38.8311,38.9053,47400.0
2011-09-22 12:55:00,47.22,47.36,47.21,47.33,64900.0,38.9053,39.0206,38.897,38.9959,64900.0
2011-09-22 13:00:00,47.34,47.36,47.14,47.15,56800.0,39.0041,39.0206,38.8394,38.8476,56800.0
2011-09-22 13:05:00,47.14,47.17,47.02,47.03,46300.0,38.8394,38.8641,38.7405,38.7487,46300.0
2011-09-22 13:10:00,47.05,47.06,46.96,46.96,30400.0,38.7652,38.7735,38.6911,38.6911,30400.0
2011-09-22 13:15:00,46.96,46.96,46.85,46.86,44800.0,38.6911,38.6911,38.6004,38.6087,44800.0
2011-09-22 13:20:00,46.86,46.87,46.71,46.72,101300.0,38.6087,38.6169,38.4851,38.4933,101300.0
2011-09-22 13:25:00,46.72,46.87,46.64,46.75,68400.0,38.4933,38.6169,38.4274,38.518,68400.0
2011-09-22 13:30:00,46.75,46.82,46.68,46.79,75200.0,38.518,38.5757,38.4604,38.551,75200.0
2011-09-22 13:35:00,46.76,46.76,46.6,46.76,71200.0,38.5263,38.5263,38.3945,38.5263,71200.0
2011-09-22 13:40:00,46.75,46.88,46.71,46.75,53600.0,38.518,38.6251,38.4851,38.518,53600.0
2011-09-22 13:45:00,46.75,46.77,46.62,46.69,60700.0,38.518,38.5345,38.4109,38.4686,60700.0
2011-09-22 13:50:00,46.69,46.74,46.62,46.64,50600.0,38.4686,38.5098,38.4109,38.4274,50600.0
2011-09-22 13:55:00,46.64,46.71,46.53,46.56,92100.0,38.4274,38.4851,38.3368,38.3615,92100.0
2011-09-22 14:00:00,46.56,46.69,46.36,46.49,249900.0,38.3615,38.4686,38.1967,38.3038,249900.0
2011-09-22 14:05:00,46.5,46.66,46.44,46.62,125400.0,38.3121,38.4439,38.2626,38.4109,125400.0
2011-09-22 14:10:00,46.63,46.66,46.53,46.63,79200.0,38.4192,38.4439,38.3368,38.4192,79200.0
2011-09-22 14:15:00,46.62,46.63,46.45,46.5,65500.0,38.4109,38.4192,38.2709,38.3121,65500.0
2011-09-22 14:20:00,46.49,47.22,46.49,46.88,198600.0,38.3038,38.9053,38.3038,38.6251,198600.0
2011-09-22 14:25:00,46.89,47.23,46.72,46.95,168600.0,38.6334,38.9135,38.4933,38.6828,168600.0
2011-09-22 14:30:00,46.94,46.99,46.68,46.78,96000.0,38.6746,38.7158,38.4604,38.5428,96000.0
2011-09-22 14:35:00,46.77,46.99,46.59,46.66,129900.0,38.5345,38.7158,38.3862,38.4439,129900.0
2011-09-22 14:40:00,46.67,46.88,46.57,46.78,142200.0,38.4521,38.6251,38.3697,38.5428,142200.0
2011-09-22 14:45:00,46.77,46.89,46.69,46.7,101400.0,38.5345,38.6334,38.4686,38.4768,101400.0
2011-09-22 14:50:00,46.7,46.74,46.6,46.71,127200.0,38.4768,38.5098,38.3945,38.4851,127200.0
2011-09-22 14:55:00,46.71,46.71,46.37,46.37,93400.0,38.4851,38.4851,38.205,38.205,93400.0
2011-09-22 15:00:00,46.37,46.38,46.15,46.16,249600.0,38.205,38.2132,38.0237,38.0319,249600.0
2011-09-22 15:05:00,46.15,46.37,46.1,46.37,125700.0,38.0237,38.205,37.9825,38.205,125700.0
2011-09-22 15:10:00,46.37,46.44,46.3,46.32,100000.0,38.205,38.2626,38.1473,38.1638,100000.0
2011-09-22 15:15:00,46.32,46.35,46.26,46.29,116800.0,38.1638,38.1885,38.1143,38.139,116800.0
2011-09-22 15:20:00,46.28,46.28,45.88,45.91,325200.0,38.1308,38.1308,37.8012,37.8259,325200.0
2011-09-22 15:25:00,45.91,46.14,45.84,46.14,328400.0,37.8259,38.0154,37.7683,38.0154,328400.0
2011-09-22 15:30:00,46.13,46.4,46.07,46.17,262700.0,38.0072,38.2297,37.9578,38.0402,262700.0
2011-09-22 15:35:00,46.18,46.39,45.99,46.39,268500.0,38.0484,38.2214,37.8919,38.2214,268500.0
2011-09-22 15:40:00,46.4,46.46,46.2,46.23,292500.0,38.2297,38.2791,38.0649,38.0896,292500.0
2011-09-22 15:45:00,46.21,46.61,46.13,46.5,482200.0,38.0731,38.4027,38.0072,38.3121,482200.0
2011-09-22 15:50:00,46.5,46.54,46.31,46.38,376700.0,38.3121,38.345,38.1555,38.2132,376700.0
2011-09-22 15:55:00,46.38,46.79,46.36,46.61,1009300.0,38.2132,38.551,38.1967,38.4027,1009300.0
2011-09-23 09:30:00,46.17,46.45,46.03,46.33,149100.0,38.0402,38.2709,37.9248,38.172,149100.0
2011-09-23 09:35:00,46.34,46.51,46.19,46.27,232800.0,38.1802,38.3203,38.0566,38.1226,232800.0
2011-09-23 09:40:00,46.27,46.44,46.13,46.34,88800.0,38.1226,38.2626,38.0072,38.1802,88800.0
2011-09-23 09:45:00,46.37,46.5,46.3,46.35,104400.0,38.205,38.3121,38.1473,38.1885,104400.0
2011-09-23 09:50:00,46.36,46.5,46.23,46.5,120600.0,38.1967,38.3121,38.0896,38.3121,120600.0
2011-09-23 09:55:00,46.5,46.51,46.13,46.13,149800.0,38.3121,38.3203,38.0072,38.0072,149800.0
2011-09-23 10:00:00,46.15,46.37,45.92,45.98,162300.0,38.0237,38.205,37.8342,37.8836,162300.0
2011-09-23 10:05:00,45.95,46.01,45.82,45.86,207000.0,37.8589,37.9083,37.7518,37.7848,207000.0
2011-09-23 10:10:00,45.87,46.0,45.78,45.91,131000.0,37.793,37.9001,37.7188,37.8259,131000.0
2011-09-23 10:15:00,45.91,46.01,45.61,45.64,154700.0,37.8259,37.9083,37.5788,37.6035,154700.0
2011-09-23 10:20:00,45.67,45.74,45.58,45.63,46900.0,37.6282,37.6859,37.5541,37.5953,46900.0
2011-09-23 10:25:00,45.65,45.85,45.61,45.82,50700.0,37.6117,37.7765,37.5788,37.7518,50700.0
2011-09-23 10:30:00,45.82,45.97,45.82,45.89,75400.0,37.7518,37.8754,37.7518,37.8095,75400.0
2011-09-23 10:35:00,45.88,46.08,45.88,46.03,49500.0,37.8012,37.966,37.8012,37.9248,49500.0
2011-09-23 10:40:00,46.02,46.05,45.85,46.05,53600.0,37.9166,37.9413,37.7765,37.9413,53600.0
2011-09-23 10:45:00,46.08,46.31,46.01,46.31,95000.0,37.966,38.1555,37.9083,38.1555,95000.0
2011-09-23 10:50:00,46.32,46.45,46.28,46.43,87000.0,38.1638,38.2709,38.1308,38.2544,87000.0
2011-09-23 10:55:00,46.42,46.49,46.36,46.48,104300.0,38.2461,38.3038,38.1967,38.2956,104300.0
2011-09-23 11:00:00,46.47,46.48,46.25,46.25,94100.0,38.2873,38.2956,38.1061,38.1061,94100.0
2011-09-23 11:05:00,46.26,46.5,46.24,46.47,148000.0,38.1143,38.3121,38.0978,38.2873,148000.0
2011-09-23 11:10:00,46.47,46.58,46.34,46.34,101600.0,38.2873,38.378,38.1802,38.1802,101600.0
2011-09-23 11:15:00,46.35,46.45,46.31,46.41,86700.0,38.1885,38.2709,38.1555,38.2379,86700.0
2011-09-23 11:20:00,46.41,46.48,46.4,46.43,55300.0,38.2379,38.2956,38.2297,38.2544,55300.0
2011-09-23 11:25:00,46.43,46.48,46.29,46.4,71300.0,38.2544,38.2956,38.139,38.2297,71300.0
2011-09-23 11:30:00,46.42,46.43,46.26,46.31,52800.0,38.2461,38.2544,38.1143,38.1555,52800.0
2011-09-23 11:35:00,46.3,46.32,46.16,46.18,57300.0,38.1473,38.1638,38.0319,38.0484,57300.0
2011-09-23 11:40:00,46.18,46.26,46.15,46.15,55500.0,38.0484,38.1143,38.0237,38.0237,55500.0
2011-09-23 11:45:00,46.15,46.26,46.15,46.16,46500.0,38.0237,38.1143,38.0237,38.0319,46500.0
2011-09-23 11:50:00,46.16,46.16,46.07,46.13,58900.0,38.0319,38.0319,37.9578,38.0072,58900.0
2011-09-23 11:55:00,46.12,46.29,46.05,46.28,62800.0,37.999,38.139,37.9413,38.1308,62800.0
2011-09-23 12:00:00,46.3,46.3,46.09,46.13,83000.0,38.1473,38.1473,37.9743,38.0072,83000.0
2011-09-23 12:05:00,46.12,46.24,46.11,46.17,96800.0,37.999,38.0978,37.9907,38.0402,96800.0
2011-09-23 12:10:00,46.18,46.23,46.13,46.19,51300.0,38.0484,38.0896,38.0072,38.0566,51300.0
2011-09-23 12:15:00,46.19,46.42,46.19,46.4,118800.0,38.0566,38.2461,38.0566,38.2297,118800.0
2011-09-23 12:20:00,46.39,46.4,46.27,46.27,44300.0,38.2214,38.2297,38.1226,38.1226,44300.0
2011-09-23 12:25:00,46.27,46.32,46.11,46.17,61800.0,38.1226,38.1638,37.9907,38.0402,61800.0
2011-09-23 12:30:00,46.17,46.31,46.17,46.31,37300.0,38.0402,38.1555,38.0402,38.1555,37300.0
2011-09-23 12:35:00,46.31,46.33,46.19,46.23,48000.0,38.1555,38.172,38.0566,38.0896,48000.0
2011-09-23 12:40:00,46.24,46.25,46.04,46.09,88400.0,38.0978,38.1061,37.9331,37.9743,88400.0
2011-09-23 12:45:00,46.1,46.39,46.08,46.17,196200.0,37.9825,38.2214,37.966,38.0402,196200.0
2011-09-23 12:50:00,46.18,46.45,46.17,46.33,88800.0,38.0484,38.2709,38.0402,38.172,88800.0
2011-09-23 12:55:00,46.33,46.36,46.13,46.16,66800.0,38.172,38.1967,38.0072,38.0319,66800.0
2011-09-23 13:00:00,46.17,46.31,46.12,46.24,50900.0,38.0402,38.1555,37.999,38.0978,50900.0
2011-09-23 13:05:00,46.24,46.26,46.02,46.1,67600.0,38.0978,38.1143,37.9166,37.9825,67600.0
2011-09-23 13:10:00,46.11,46.32,46.09,46.16,78900.0,37.9907,38.1638,37.9743,38.0319,78900.0
2011-09-23 13:15:00,46.18,46.22,46.13,46.13,35400.0,38.0484,38.0814,38.0072,38.0072,35400.0
2011-09-23 13:20:00,46.13,46.22,46.1,46.16,32300.0,38.0072,38.0814,37.9825,38.0319,32300.0
2011-09-23 13:25:00,46.16,46.29,46.15,46.18,44800.0,38.0319,38.139,38.0237,38.0484,44800.0
2011-09-23 13:30:00,46.18,46.49,46.14,46.29,143500.0,38.0484,38.3038,38.0154,38.139,143500.0
2011-09-23 13:35:00,46.29,46.4,46.27,46.28,61200.0,38.139,38.2297,38.1226,38.1308,61200.0
2011-09-23 13:40:00,46.29,46.53,46.26,46.51,80900.0,38.139,38.3368,38.1143,38.3203,80900.0
2011-09-23 13:45:00,46.51,46.59,46.41,46.59,58800.0,38.3203,38.3862,38.2379,38.3862,58800.0
2011-09-23 13:50:00,46.58,46.61,46.42,46.46,50300.0,38.378,38.4027,38.2461,38.2791,50300.0
2011-09-23 13:55:00,46.46,46.58,46.45,46.51,58100.0,38.2791,38.378,38.2709,38.3203,58100.0
2011-09-23 14:00:00,46.5,46.62,46.49,46.54,41500.0,38.3121,38.4109,38.3038,38.345,41500.0
2011-09-23 14:05:00,46.53,46.53,46.42,46.47,52900.0,38.3368,38.3368,38.2461,38.2873,52900.0
2011-09-23 14:10:00,46.46,46.5,46.37,46.37,76000.0,38.2791,38.3121,38.205,38.205,76000.0
2011-09-23 14:15:00,46.36,46.5,46.36,46.45,51800.0,38.1967,38.3121,38.1967,38.2709,51800.0
2011-09-23 14:20:00,46.43,46.44,46.28,46.33,87900.0,38.2544,38.2626,38.1308,38.172,87900.0
2011-09-23 14:25:00,46.33,46.34,46.25,46.29,60400.0,38.172,38.1802,38.1061,38.139,60400.0
2011-09-23 14:30:00,46.29,46.33,46.25,46.25,125200.0,38.139,38.172,38.1061,38.1061,125200.0
2011-09-23 14:35:00,46.25,46.3,46.2,46.22,118400.0,38.1061,38.1473,38.0649,38.0814,118400.0
2011-09-23 14:40:00,46.22,46.24,46.15,46.15,112000.0,38.0814,38.0978,38.0237,38.0237,112000.0
2011-09-23 14:45:00,46.16,46.2,46.03,46.05,94800.0,38.0319,38.0649,37.9248,37.9413,94800.0
2011-09-23 14:50:00,46.05,46.12,46.02,46.05,102500.0,37.9413,37.999,37.9166,37.9413,102500.0
2011-09-23 14:55:00,46.06,46.11,45.99,46.03,91100.0,37.9495,37.9907,37.8919,37.9248,91100.0
2011-09-23 15:00:00,46.04,46.27,46.04,46.18,88800.0,37.9331,38.1226,37.9331,38.0484,88800.0
2011-09-23 15:05:00,46.19,46.26,46.12,46.16,96900.0,38.0566,38.1143,37.999,38.0319,96900.0
2011-09-23 15:10:00,46.16,46.31,46.1,46.28,72800.0,38.0319,38.1555,37.9825,38.1308,72800.0
2011-09-23 15:15:00,46.28,46.33,46.21,46.25,110000.0,38.1308,38.172,38.0731,38.1061,110000.0
2011-09-23 15:20:00,46.25,46.39,46.24,46.3,131200.0,38.1061,38.2214,38.0978,38.1473,131200.0
2011-09-23 15:25:00,46.29,46.43,46.26,46.43,98400.0,38.139,38.2544,38.1143,38.2544,98400.0
2011-09-23 15:30:00,46.42,46.46,46.31,46.36,132200.0,38.2461,38.2791,38.1555,38.1967,132200.0
2011-09-23 15:35:00,46.36,46.53,46.35,46.43,154300.0,38.1967,38.3368,38.1885,38.2544,154300.0
2011-09-23 15:40:00,46.43,46.48,46.31,46.31,157900.0,38.2544,38.2956,38.1555,38.1555,157900.0
2011-09-23 15:45:00,46.31,46.36,46.19,46.21,220900.0,38.1555,38.1967,38.0566,38.0731,220900.0
2011-09-23 15:50:00,46.21,46.32,46.1,46.26,206400.0,38.0731,38.1638,37.9825,38.1143,206400.0
2011-09-23 15:55:00,46.26,46.5,46.24,46.44,759000.0,38.1143,38.3121,38.0978,38.2626,759000.0
2011-09-26 09:30:00,46.85,46.9,46.72,46.78,105300.0,38.6004,38.6416,38.4933,38.5428,105300.0
2011-09-26 09:35:00,46.76,46.88,46.62,46.63,103800.0,38.5263,38.6251,38.4109,38.4192,103800.0
2011-09-26 09:40:00,46.64,46.68,46.33,46.52,99900.0,38.4274,38.4604,38.172,38.3285,99900.0
2011-09-26 09:45:00,46.53,46.71,46.44,46.69,81900.0,38.3368,38.4851,38.2626,38.4686,81900.0
2011-09-26 09:50:00,46.69,46.71,46.27,46.4,64900.0,38.4686,38.4851,38.1226,38.2297,64900.0
2011-09-26 09:55:00,46.4,46.44,46.13,46.17,46100.0,38.2297,38.2626,38.0072,38.0402,46100.0
2011-09-26 10:00:00,46.18,46.32,46.13,46.31,66300.0,38.0484,38.1638,38.0072,38.1555,66300.0
2011-09-26 10:05:00,46.32,46.36,46.11,46.23,82800.0,38.1638,38.1967,37.9907,38.0896,82800.0
2011-09-26 10:10:00,46.22,46.25,46.06,46.08,32300.0,38.0814,38.1061,37.9495,37.966,32300.0
2011-09-26 10:15:00,46.08,46.08,45.94,46.02,45900.0,37.966,37.966,37.8507,37.9166,45900.0
2011-09-26 10:20:00,46.02,46.1,46.01,46.01,91700.0,37.9166,37.9825,37.9083,37.9083,91700.0
2011-09-26 10:25:00,46.01,46.14,45.96,46.11,53500.0,37.9083,38.0154,37.8671,37.9907,53500.0
2011-09-26 10:30:00,46.1,46.14,45.97,45.97,62400.0,37.9825,38.0154,37.8754,37.8754,62400.0
2011-09-26 10:35:00,45.96,46.08,45.86,45.99,69900.0,37.8671,37.966,37.7848,37.8919,69900.0
2011-09-26 10:40:00,45.99,46.12,45.9,46.06,91400.0,37.8919,37.999,37.8177,37.9495,91400.0
2011-09-26 10:45:00,46.06,46.11,45.94,45.94,46100.0,37.9495,37.9907,37.8507,37.8507,46100.0
2011-09-26 10:50:00,45.93,46.18,45.92,46.16,89000.0,37.8424,38.0484,37.8342,38.0319,89000.0
2011-09-26 10:55:00,46.14,46.16,45.92,45.97,108400.0,38.0154,38.0319,37.8342,37.8754,108400.0
2011-09-26 11:00:00,45.97,46.17,45.97,46.14,52200.0,37.8754,38.0402,37.8754,38.0154,52200.0
2011-09-26 11:05:00,46.16,46.34,46.14,46.28,93700.0,38.0319,38.1802,38.0154,38.1308,93700.0
2011-09-26 11:10:00,46.27,46.33,46.17,46.28,60900.0,38.1226,38.172,38.0402,38.1308,60900.0
2011-09-26 11:15:00,46.26,46.43,46.22,46.37,74400.0,38.1143,38.2544,38.0814,38.205,74400.0
2011-09-26 11:20:00,46.36,46.45,46.3,46.43,48100.0,38.1967,38.2709,38.1473,38.2544,48100.0
2011-09-26 11:25:00,46.43,46.45,46.28,46.37,65900.0,38.2544,38.2709,38.1308,38.205,65900.0
2011-09-26 11:30:00,46.38,46.39,46.29,46.38,38900.0,38.2132,38.2214,38.139,38.2132,38900.0
2011-09-26 11:35:00,46.39,46.43,46.3,46.38,73700.0,38.2214,38.2544,38.1473,38.2132,73700.0
2011-09-26 11:40:00,46.39,46.45,46.37,46.43,105300.0,38.2214,38.2709,38.205,38.2544,105300.0
2011-09-26 11:45:00,46.43,46.45,46.35,46.37,41200.0,38.2544,38.2709,38.1885,38.205,41200.0
2011-09-26 11:50:00,46.37,46.4,46.21,46.32,74200.0,38.205,38.2297,38.0731,38.1638,74200.0
2011-09-26 11:55:00,46.33,46.52,46.33,46.46,110400.0,38.172,38.3285,38.172,38.2791,110400.0
2011-09-26 12:00:00,46.47,46.48,46.35,46.37,38300.0,38.2873,38.2956,38.1885,38.205,38300.0
2011-09-26 12:05:00,46.37,46.43,46.36,46.39,43100.0,38.205,38.2544,38.1967,38.2214,43100.0
2011-09-26 12:10:00,46.38,46.4,46.3,46.34,35100.0,38.2132,38.2297,38.1473,38.1802,35100.0
2011-09-26 12:15:00,46.34,46.35,46.25,46.33,59400.0,38.1802,38.1885,38.1061,38.172,59400.0
2011-09-26 12:20:00,46.33,46.43,46.23,46.25,73700.0,38.172,38.2544,38.0896,38.1061,73700.0
2011-09-26 12:25:00,46.24,46.35,46.21,46.31,38800.0,38.0978,38.1885,38.0731,38.1555,38800.0
2011-09-26 12:30:00,46.31,46.37,46.26,46.32,48600.0,38.1555,38.205,38.1143,38.1638,48600.0
2011-09-26 12:35:00,46.32,46.37,46.27,46.34,40700.0,38.1638,38.205,38.1226,38.1802,40700.0
2011-09-26 12:40:00,46.34,46.37,46.22,46.24,79200.0,38.1802,38.205,38.0814,38.0978,79200.0
2011-09-26 12:45:00,46.24,46.27,46.16,46.18,60600.0,38.0978,38.1226,38.0319,38.0484,60600.0
2011-09-26 12:50:00,46.17,46.21,46.08,46.14,69900.0,38.0402,38.0731,37.966,38.0154,69900.0
2011-09-26 12:55:00,46.14,46.22,46.08,46.22,47500.0,38.0154,38.0814,37.966,38.0814,47500.0
2011-09-26 13:00:00,46.22,46.22,46.05,46.1,55600.0,38.0814,38.0814,37.9413,37.9825,55600.0
2011-09-26 13:05:00,46.09,46.18,46.02,46.13,35500.0,37.9743,38.0484,37.9166,38.0072,35500.0
2011-09-26 13:10:00,46.12,46.12,46.0,46.02,70400.0,37.999,37.999,37.9001,37.9166,70400.0
2011-09-26 13:15:00,46.03,46.09,46.0,46.03,34300.0,37.9248,37.9743,37.9001,37.9248,34300.0
2011-09-26 13:20:00,46.05,46.15,46.04,46.09,49500.0,37.9413,38.0237,37.9331,37.9743,49500.0
2011-09-26 13:25:00,46.1,46.14,46.05,46.08,44500.0,37.9825,38.0154,37.9413,37.966,44500.0
2011-09-26 13:30:00,46.07,46.22,46.03,46.04,60400.0,37.9578,38.0814,37.9248,37.9331,60400.0
2011-09-26 13:35:00,46.02,46.12,46.0,46.09,44600.0,37.9166,37.999,37.9001,37.9743,44600.0
2011-09-26 13:40:00,46.09,46.14,46.01,46.06,41100.0,37.9743,38.0154,37.9083,37.9495,41100.0
2011-09-26 13:45:00,46.07,46.21,46.07,46.11,55500.0,37.9578,38.0731,37.9578,37.9907,55500.0
2011-09-26 13:50:00,46.1,46.26,46.09,46.2,61200.0,37.9825,38.1143,37.9743,38.0649,61200.0
2011-09-26 13:55:00,46.21,46.25,46.18,46.23,59300.0,38.0731,38.1061,38.0484,38.0896,59300.0
2011-09-26 14:00:00,46.23,46.44,46.17,46.41,178500.0,38.0896,38.2626,38.0402,38.2379,178500.0
2011-09-26 14:05:00,46.4,46.44,46.27,46.36,108400.0,38.2297,38.2626,38.1226,38.1967,108400.0
2011-09-26 14:10:00,46.37,46.42,46.21,46.25,68400.0,38.205,38.2461,38.0731,38.1061,68400.0
2011-09-26 14:15:00,46.26,46.35,46.22,46.3,59200.0,38.1143,38.1885,38.0814,38.1473,59200.0
2011-09-26 14:20:00,46.29,46.38,46.23,46.31,51800.0,38.139,38.2132,38.0896,38.1555,51800.0
2011-09-26 14:25:00,46.31,46.4,46.3,46.34,48200.0,38.1555,38.2297,38.1473,38.1802,48200.0
2011-09-26 14:30:00,46.34,46.44,46.27,46.44,97700.0,38.1802,38.2626,38.1226,38.2626,97700.0
2011-09-26 14:35:00,46.43,46.47,46.39,46.47,90700.0,38.2544,38.2873,38.2214,38.2873,90700.0
2011-09-26 14:40:00,46.47,46.5,46.41,46.48,59900.0,38.2873,38.3121,38.2379,38.2956,59900.0
2011-09-26 14:45:00,46.48,46.53,46.42,46.43,108200.0,38.2956,38.3368,38.2461,38.2544,108200.0
2011-09-26 14:50:00,46.43,46.45,46.34,46.41,50700.0,38.2544,38.2709,38.1802,38.2379,50700.0
2011-09-26 14:55:00,46.41,46.51,46.41,46.5,81700.0,38.2379,38.3203,38.2379,38.3121,81700.0
2011-09-26 15:00:00,46.51,46.66,46.49,46.62,261400.0,38.3203,38.4439,38.3038,38.4109,261400.0
2011-09-26 15:05:00,46.6,46.68,46.56,46.68,77800.0,38.3945,38.4604,38.3615,38.4604,77800.0
2011-09-26 15:10:00,46.67,46.7,46.6,46.7,83600.0,38.4521,38.4768,38.3945,38.4768,83600.0
2011-09-26 15:15:00,46.7,46.75,46.64,46.75,113900.0,38.4768,38.518,38.4274,38.518,113900.0
2011-09-26 15:20:00,46.74,46.8,46.67,46.79,87000.0,38.5098,38.5592,38.4521,38.551,87000.0
2011-09-26 15:25:00,46.78,46.85,46.76,46.83,101800.0,38.5428,38.6004,38.5263,38.584,101800.0
2011-09-26 15:30:00,46.83,46.84,46.75,46.78,79400.0,38.584,38.5922,38.518,38.5428,79400.0
2011-09-26 15:35:00,46.77,46.89,46.77,46.89,92500.0,38.5345,38.6334,38.5345,38.6334,92500.0
2011-09-26 15:40:00,46.89,47.0,46.87,47.0,192100.0,38.6334,38.724,38.6169,38.724,192100.0
2011-09-26 15:45:00,47.0,47.19,46.98,47.11,388200.0,38.724,38.8806,38.7075,38.8146,388200.0
2011-09-26 15:50:00,47.11,47.38,47.11,47.38,223600.0,38.8146,39.0371,38.8146,39.0371,223600.0
2011-09-26 15:55:00,47.37,47.62,47.35,47.55,943000.0,39.0289,39.2348,39.0124,39.1772,943000.0
2011-09-27 09:30:00,48.65,48.66,48.3,48.35,168800.0,40.0835,40.0917,39.7951,39.8363,168800.0
2011-09-27 09:35:00,48.36,48.49,48.18,48.34,228300.0,39.8445,39.9517,39.6962,39.8281,228300.0
2011-09-27 09:40:00,48.36,48.54,48.19,48.2,148400.0,39.8445,39.9928,39.7045,39.7127,148400.0
2011-09-27 09:45:00,48.19,48.44,48.18,48.42,74500.0,39.7045,39.9105,39.6962,39.894,74500.0
2011-09-27 09:50:00,48.41,48.56,48.37,48.43,161600.0,39.8857,40.0093,39.8528,39.9022,161600.0
2011-09-27 09:55:00,48.44,48.49,48.3,48.46,94500.0,39.9105,39.9517,39.7951,39.9269,94500.0
2011-09-27 10:00:00,48.46,48.52,48.09,48.1,158300.0,39.9269,39.9764,39.6221,39.6303,158300.0
2011-09-27 10:05:00,48.11,48.25,48.07,48.07,225600.0,39.6386,39.7539,39.6056,39.6056,225600.0
2011-09-27 10:10:00,48.07,48.16,47.95,48.01,134600.0,39.6056,39.6798,39.5067,39.5562,134600.0
2011-09-27 10:15:00,48.01,48.06,47.87,47.98,88000.0,39.5562,39.5974,39.4408,39.5315,88000.0
2011-09-27 10:20:00,47.98,48.05,47.87,47.98,119900.0,39.5315,39.5891,39.4408,39.5315,119900.0
2011-09-27 10:25:00,47.98,48.15,47.96,48.06,68100.0,39.5315,39.6715,39.515,39.5974,68100.0
2011-09-27 10:30:00,48.06,48.17,48.06,48.1,121900.0,39.5974,39.688,39.5974,39.6303,121900.0
2011-09-27 10:35:00,48.1,48.14,47.93,47.96,52300.0,39.6303,39.6633,39.4903,39.515,52300.0
2011-09-27 10:40:00,47.96,48.02,47.85,47.85,83000.0,39.515,39.5644,39.4243,39.4243,83000.0
2011-09-27 10:45:00,47.84,47.96,47.8,47.93,76800.0,39.4161,39.515,39.3831,39.4903,76800.0
2011-09-27 10:50:00,47.94,47.94,47.82,47.91,86100.0,39.4985,39.4985,39.3996,39.4738,86100.0
2011-09-27 10:55:00,47.92,48.08,47.89,48.05,113500.0,39.482,39.6138,39.4573,39.5891,113500.0
2011-09-27 11:00:00,48.04,48.09,47.94,48.0,103100.0,39.5809,39.6221,39.4985,39.5479,103100.0
2011-09-27 11:05:00,47.97,47.97,47.85,47.86,78000.0,39.5232,39.5232,39.4243,39.4326,78000.0
2011-09-27 11:10:00,47.87,47.91,47.84,47.88,54400.0,39.4408,39.4738,39.4161,39.4491,54400.0
2011-09-27 11:15:00,47.87,47.94,47.85,47.92,43900.0,39.4408,39.4985,39.4243,39.482,43900.0
2011-09-27 11:20:00,47.92,47.92,47.7,47.76,113800.0,39.482,39.482,39.3008,39.3502,113800.0
2011-09-27 11:25:00,47.75,47.79,47.73,47.73,83300.0,39.342,39.3749,39.3255,39.3255,83300.0
2011-09-27 11:30:00,47.74,47.82,47.73,47.75,115100.0,39.3337,39.3996,39.3255,39.342,115100.0
2011-09-27 11:35:00,47.76,47.81,47.67,47.67,58600.0,39.3502,39.3914,39.276,39.276,58600.0
2011-09-27 11:40:00,47.66,47.69,47.57,47.57,45100.0,39.2678,39.2925,39.1936,39.1936,45100.0
2011-09-27 11:45:00,47.57,47.66,47.54,47.64,78100.0,39.1936,39.2678,39.1689,39.2513,78100.0
2011-09-27 11:50:00,47.64,47.65,47.57,47.59,64800.0,39.2513,39.2596,39.1936,39.2101,64800.0
2011-09-27 11:55:00,47.59,47.77,47.57,47.73,84700.0,39.2101,39.3584,39.1936,39.3255,84700.0
2011-09-27 12:00:00,47.73,47.83,47.7,47.81,53200.0,39.3255,39.4079,39.3008,39.3914,53200.0
2011-09-27 12:05:00,47.8,47.87,47.76,47.87,46500.0,39.3831,39.4408,39.3502,39.4408,46500.0
2011-09-27 12:10:00,47.86,47.92,47.85,47.9,45600.0,39.4326,39.482,39.4243,39.4655,45600.0
2011-09-27 12:15:00,47.9,47.95,47.89,47.89,77500.0,39.4655,39.5067,39.4573,39.4573,77500.0
2011-09-27 12:20:00,47.89,47.9,47.81,47.81,100000.0,39.4573,39.4655,39.3914,39.3914,100000.0
2011-09-27 12:25:00,47.82,47.87,47.81,47.86,34600.0,39.3996,39.4408,39.3914,39.4326,34600.0
2011-09-27 12:30:00,47.87,47.87,47.77,47.78,45500.0,39.4408,39.4408,39.3584,39.3667,45500.0
2011-09-27 12:35:00,47.78,47.83,47.77,47.78,28300.0,39.3667,39.4079,39.3584,39.3667,28300.0
2011-09-27 12:40:00,47.78,47.78,47.73,47.76,41800.0,39.3667,39.3667,39.3255,39.3502,41800.0
2011-09-27 12:45:00,47.76,47.79,47.71,47.79,25500.0,39.3502,39.3749,39.309,39.3749,25500.0
2011-09-27 12:50:00,47.79,47.84,47.78,47.81,32300.0,39.3749,39.4161,39.3667,39.3914,32300.0
2011-09-27 12:55:00,47.81,47.85,47.75,47.75,51100.0,39.3914,39.4243,39.342,39.342,51100.0
2011-09-27 13:00:00,47.75,47.83,47.75,47.8,58800.0,39.342,39.4079,39.342,39.3831,58800.0
2011-09-27 13:05:00,47.8,47.84,47.79,47.84,27300.0,39.3831,39.4161,39.3749,39.4161,27300.0
2011-09-27 13:10:00,47.83,47.88,47.81,47.87,50500.0,39.4079,39.4491,39.3914,39.4408,50500.0
2011-09-27 13:15:00,47.87,47.87,47.79,47.84,45900.0,39.4408,39.4408,39.3749,39.4161,45900.0
2011-09-27 13:20:00,47.84,47.85,47.78,47.83,40800.0,39.4161,39.4243,39.3667,39.4079,40800.0
2011-09-27 13:25:00,47.83,47.86,47.81,47.83,44900.0,39.4079,39.4326,39.3914,39.4079,44900.0
2011-09-27 13:30:00,47.82,47.83,47.69,47.74,57500.0,39.3996,39.4079,39.2925,39.3337,57500.0
2011-09-27 13:35:00,47.74,47.83,47.73,47.83,35900.0,39.3337,39.4079,39.3255,39.4079,35900.0
2011-09-27 13:40:00,47.83,47.84,47.76,47.81,33300.0,39.4079,39.4161,39.3502,39.3914,33300.0
2011-09-27 13:45:00,47.82,47.91,47.82,47.87,55800.0,39.3996,39.4738,39.3996,39.4408,55800.0
2011-09-27 13:50:00,47.88,48.0,47.88,47.96,70400.0,39.4491,39.5479,39.4491,39.515,70400.0
2011-09-27 13:55:00,47.95,48.0,47.92,47.97,41600.0,39.5067,39.5479,39.482,39.5232,41600.0
2011-09-27 14:00:00,47.97,48.0,47.93,47.98,52300.0,39.5232,39.5479,39.4903,39.5315,52300.0
2011-09-27 14:05:00,47.99,48.0,47.95,47.95,64400.0,39.5397,39.5479,39.5067,39.5067,64400.0
2011-09-27 14:10:00,47.94,48.04,47.94,47.98,109500.0,39.4985,39.5809,39.4985,39.5315,109500.0
2011-09-27 14:15:00,47.98,48.01,47.95,48.0,56900.0,39.5315,39.5562,39.5067,39.5479,56900.0
2011-09-27 14:20:00,48.0,48.01,47.92,47.95,64900.0,39.5479,39.5562,39.482,39.5067,64900.0
2011-09-27 14:25:00,47.95,47.97,47.9,47.9,50900.0,39.5067,39.5232,39.4655,39.4655,50900.0
2011-09-27 14:30:00,47.9,47.98,47.89,47.94,65900.0,39.4655,39.5315,39.4573,39.4985,65900.0
2011-09-27 14:35:00,47.94,47.99,47.9,47.9,54000.0,39.4985,39.5397,39.4655,39.4655,54000.0
2011-09-27 14:40:00,47.91,47.97,47.84,47.87,69200.0,39.4738,39.5232,39.4161,39.4408,69200.0
2011-09-27 14:45:00,47.87,47.9,47.84,47.85,58900.0,39.4408,39.4655,39.4161,39.4243,58900.0
2011-09-27 14:50:00,47.85,47.94,47.85,47.91,46600.0,39.4243,39.4985,39.4243,39.4738,46600.0
2011-09-27 14:55:00,47.92,47.93,47.84,47.93,51700.0,39.482,39.4903,39.4161,39.4903,51700.0
2011-09-27 15:00:00,47.92,47.94,47.87,47.87,71700.0,39.482,39.4985,39.4408,39.4408,71700.0
2011-09-27 15:05:00,47.87,47.88,47.71,47.77,112300.0,39.4408,39.4491,39.309,39.3584,112300.0
2011-09-27 15:10:00,47.78,47.8,47.55,47.57,136500.0,39.3667,39.3831,39.1772,39.1936,136500.0
2011-09-27 15:15:00,47.58,47.64,47.51,47.59,202800.0,39.2019,39.2513,39.1442,39.2101,202800.0
2011-09-27 15:20:00,47.59,47.6,47.1,47.25,242600.0,39.2101,39.2184,38.8064,38.93,242600.0
2011-09-27 15:25:00,47.25,47.33,47.11,47.23,151000.0,38.93,38.9959,38.8146,38.9135,151000.0
2011-09-27 15:30:00,47.23,47.39,47.14,47.33,143500.0,38.9135,39.0453,38.8394,38.9959,143500.0
2011-09-27 15:35:00,47.34,47.44,47.21,47.21,156300.0,39.0041,39.0865,38.897,38.897,156300.0
2011-09-27 15:40:00,47.21,47.24,46.99,47.21,205300.0,38.897,38.9218,38.7158,38.897,205300.0
2011-09-27 15:45:00,47.22,47.25,46.82,46.88,336400.0,38.9053,38.93,38.5757,38.6251,336400.0
2011-09-27 15:50:00,46.88,47.01,46.8,46.8,433500.0,38.6251,38.7323,38.5592,38.5592,433500.0
2011-09-27 15:55:00,46.8,47.11,46.75,47.11,692600.0,38.5592,38.8146,38.518,38.8146,692600.0
2011-09-28 09:30:00,47.45,47.5,47.05,47.19,125800.0,39.0948,39.136,38.7652,38.8806,125800.0
2011-09-28 09:35:00,47.21,47.41,47.07,47.41,81100.0,38.897,39.0618,38.7817,39.0618,81100.0
2011-09-28 09:40:00,47.41,47.6,47.27,47.48,83000.0,39.0618,39.2184,38.9465,39.1195,83000.0
2011-09-28 09:45:00,47.47,47.77,47.42,47.71,101400.0,39.1113,39.3584,39.0701,39.309,101400.0
2011-09-28 09:50:00,47.71,47.9,47.69,47.84,120800.0,39.309,39.4655,39.2925,39.4161,120800.0
2011-09-28 09:55:00,47.84,47.85,47.63,47.69,49600.0,39.4161,39.4243,39.2431,39.2925,49600.0
2011-09-28 10:00:00,47.72,47.72,47.57,47.64,117400.0,39.3172,39.3172,39.1936,39.2513,117400.0
2011-09-28 10:05:00,47.64,47.69,47.52,47.68,61100.0,39.2513,39.2925,39.1525,39.2843,61100.0
2011-09-28 10:10:00,47.68,47.78,47.56,47.77,89800.0,39.2843,39.3667,39.1854,39.3584,89800.0
2011-09-28 10:15:00,47.77,47.82,47.36,47.39,107500.0,39.3584,39.3996,39.0206,39.0453,107500.0
2011-09-28 10:20:00,47.39,47.44,47.22,47.25,117300.0,39.0453,39.0865,38.9053,38.93,117300.0
2011-09-28 10:25:00,47.26,47.4,47.22,47.32,51900.0,38.9382,39.0536,38.9053,38.9877,51900.0
2011-09-28 10:30:00,47.32,47.43,47.24,47.34,124500.0,38.9877,39.0783,38.9218,39.0041,124500.0
2011-09-28 10:35:00,47.35,47.43,47.16,47.17,113400.0,39.0124,39.0783,38.8558,38.8641,113400.0
2011-09-28 10:40:00,47.17,47.24,47.06,47.12,128800.0,38.8641,38.9218,38.7735,38.8229,128800.0
2011-09-28 10:45:00,47.13,47.33,47.04,47.27,82100.0,38.8311,38.9959,38.757,38.9465,82100.0
2011-09-28 10:50:00,47.27,47.44,47.22,47.42,52900.0,38.9465,39.0865,38.9053,39.0701,52900.0
2011-09-28 10:55:00,47.42,47.48,47.31,47.36,73100.0,39.0701,39.1195,38.9794,39.0206,73100.0
2011-09-28 11:00:00,47.35,47.35,47.12,47.22,87600.0,39.0124,39.0124,38.8229,38.9053,87600.0
2011-09-28 11:05:00,47.23,47.26,47.07,47.22,102900.0,38.9135,38.9382,38.7817,38.9053,102900.0
2011-09-28 11:10:00,47.22,47.42,47.13,47.35,95300.0,38.9053,39.0701,38.8311,39.0124,95300.0
2011-09-28 11:15:00,47.35,47.45,47.31,47.36,42100.0,39.0124,39.0948,38.9794,39.0206,42100.0
2011-09-28 11:20:00,47.36,47.43,47.26,47.42,68400.0,39.0206,39.0783,38.9382,39.0701,68400.0
2011-09-28 11:25:00,47.42,47.5,47.37,47.49,40600.0,39.0701,39.136,39.0289,39.1277,40600.0
2011-09-28 11:30:00,47.49,47.51,47.35,47.43,80000.0,39.1277,39.1442,39.0124,39.0783,80000.0
2011-09-28 11:35:00,47.43,47.79,47.42,47.75,93700.0,39.0783,39.3749,39.0701,39.342,93700.0
2011-09-28 11:40:00,47.75,47.75,47.6,47.72,53100.0,39.342,39.342,39.2184,39.3172,53100.0
2011-09-28 11:45:00,47.73,47.78,47.67,47.75,72600.0,39.3255,39.3667,39.276,39.342,72600.0
2011-09-28 11:50:00,47.73,47.95,47.73,47.94,92000.0,39.3255,39.5067,39.3255,39.4985,92000.0
2011-09-28 11:55:00,47.95,48.03,47.89,47.93,58400.0,39.5067,39.5726,39.4573,39.4903,58400.0
2011-09-28 12:00:00,47.92,47.97,47.79,47.8,46100.0,39.482,39.5232,39.3749,39.3831,46100.0
2011-09-28 12:05:00,47.81,47.82,47.67,47.67,35700.0,39.3914,39.3996,39.276,39.276,35700.0
2011-09-28 12:10:00,47.68,47.77,47.66,47.73,37700.0,39.2843,39.3584,39.2678,39.3255,37700.0
2011-09-28 12:15:00,47.73,47.73,47.63,47.67,39500.0,39.3255,39.3255,39.2431,39.276,39500.0
2011-09-28 12:20:00,47.67,47.8,47.66,47.67,22200.0,39.276,39.3831,39.2678,39.276,22200.0
2011-09-28 12:25:00,47.68,47.89,47.68,47.86,86300.0,39.2843,39.4573,39.2843,39.4326,86300.0
2011-09-28 12:30:00,47.86,47.92,47.74,47.81,45300.0,39.4326,39.482,39.3337,39.3914,45300.0
2011-09-28 12:35:00,47.79,47.84,47.71,47.71,135000.0,39.3749,39.4161,39.309,39.309,135000.0
2011-09-28 12:40:00,47.72,47.74,47.51,47.53,129700.0,39.3172,39.3337,39.1442,39.1607,129700.0
2011-09-28 12:45:00,47.53,47.61,47.51,47.51,28400.0,39.1607,39.2266,39.1442,39.1442,28400.0
2011-09-28 12:50:00,47.51,47.58,47.48,47.51,30500.0,39.1442,39.2019,39.1195,39.1442,30500.0
2011-09-28 12:55:00,47.5,47.8,47.49,47.7,64700.0,39.136,39.3831,39.1277,39.3008,64700.0
2011-09-28 13:00:00,47.72,47.72,47.61,47.62,45600.0,39.3172,39.3172,39.2266,39.2348,45600.0
2011-09-28 13:05:00,47.64,47.75,47.6,47.62,57100.0,39.2513,39.342,39.2184,39.2348,57100.0
2011-09-28 13:10:00,47.62,47.63,47.5,47.51,45100.0,39.2348,39.2431,39.136,39.1442,45100.0
2011-09-28 13:15:00,47.51,47.56,47.49,47.49,29100.0,39.1442,39.1854,39.1277,39.1277,29100.0
2011-09-28 13:20:00,47.5,47.54,47.46,47.5,47800.0,39.136,39.1689,39.103,39.136,47800.0
2011-09-28 13:25:00,47.5,47.51,47.39,47.41,42000.0,39.136,39.1442,39.0453,39.0618,42000.0
2011-09-28 13:30:00,47.41,47.41,47.24,47.31,67800.0,39.0618,39.0618,38.9218,38.9794,67800.0
2011-09-28 13:35:00,47.31,47.47,47.31,47.44,57200.0,38.9794,39.1113,38.9794,39.0865,57200.0
2011-09-28 13:40:00,47.44,47.49,47.34,47.38,65600.0,39.0865,39.1277,39.0041,39.0371,65600.0
2011-09-28 13:45:00,47.38,47.43,47.25,47.31,62500.0,39.0371,39.0783,38.93,38.9794,62500.0
2011-09-28 13:50:00,47.31,47.39,47.25,47.27,61700.0,38.9794,39.0453,38.93,38.9465,61700.0
2011-09-28 13:55:00,47.27,47.35,47.24,47.32,96400.0,38.9465,39.0124,38.9218,38.9877,96400.0
2011-09-28 14:00:00,47.32,47.34,47.24,47.27,142000.0,38.9877,39.0041,38.9218,38.9465,142000.0
2011-09-28 14:05:00,47.27,47.44,47.26,47.35,100900.0,38.9465,39.0865,38.9382,39.0124,100900.0
2011-09-28 14:10:00,47.35,47.42,47.27,47.39,203300.0,39.0124,39.0701,38.9465,39.0453,203300.0
2011-09-28 14:15:00,47.39,47.45,47.36,47.4,46600.0,39.0453,39.0948,39.0206,39.0536,46600.0
2011-09-28 14:20:00,47.4,47.41,47.28,47.38,40800.0,39.0536,39.0618,38.9547,39.0371,40800.0
2011-09-28 14:25:00,47.39,47.46,47.32,47.41,74600.0,39.0453,39.103,38.9877,39.0618,74600.0
2011-09-28 14:30:00,47.41,47.53,47.39,47.51,97500.0,39.0618,39.1607,39.0453,39.1442,97500.0
2011-09-28 14:35:00,47.52,47.54,47.42,47.45,56400.0,39.1525,39.1689,39.0701,39.0948,56400.0
2011-09-28 14:40:00,47.46,47.54,47.44,47.51,38800.0,39.103,39.1689,39.0865,39.1442,38800.0
2011-09-28 14:45:00,47.51,47.52,47.36,47.39,65600.0,39.1442,39.1525,39.0206,39.0453,65600.0
2011-09-28 14:50:00,47.39,47.4,47.31,47.33,61600.0,39.0453,39.0536,38.9794,38.9959,61600.0
2011-09-28 14:55:00,47.33,47.43,47.3,47.42,62500.0,38.9959,39.0783,38.9712,39.0701,62500.0
2011-09-28 15:00:00,47.42,47.58,47.34,47.55,154900.0,39.0701,39.2019,39.0041,39.1772,154900.0
2011-09-28 15:05:00,47.55,47.62,47.48,47.55,90100.0,39.1772,39.2348,39.1195,39.1772,90100.0
2011-09-28 15:10:00,47.55,47.68,47.55,47.57,73800.0,39.1772,39.2843,39.1772,39.1936,73800.0
2011-09-28 15:15:00,47.58,47.61,47.34,47.35,111500.0,39.2019,39.2266,39.0041,39.0124,111500.0
2011-09-28 15:20:00,47.35,47.38,47.23,47.28,153100.0,39.0124,39.0371,38.9135,38.9547,153100.0
2011-09-28 15:25:00,47.29,47.35,47.14,47.18,113100.0,38.963,39.0124,38.8394,38.8723,113100.0
2011-09-28 15:30:00,47.18,47.18,47.06,47.06,113600.0,38.8723,38.8723,38.7735,38.7735,113600.0
2011-09-28 15:35:00,47.06,47.06,46.72,46.74,143100.0,38.7735,38.7735,38.4933,38.5098,143100.0
2011-09-28 15:40:00,46.74,46.85,46.71,46.71,132700.0,38.5098,38.6004,38.4851,38.4851,132700.0
2011-09-28 15:45:00,46.71,46.78,46.57,46.64,298200.0,38.4851,38.5428,38.3697,38.4274,298200.0
2011-09-28 15:50:00,46.65,46.71,46.54,46.68,311500.0,38.4356,38.4851,38.345,38.4604,311500.0
2011-09-28 15:55:00,46.69,46.69,46.45,46.5,831800.0,38.4686,38.4686,38.2709,38.3121,831800.0
2011-09-29 09:30:00,47.59,47.7,47.41,47.63,137200.0,39.2101,39.3008,39.0618,39.2431,137200.0
2011-09-29 09:35:00,47.63,47.8,47.34,47.34,115000.0,39.2431,39.3831,39.0041,39.0041,115000.0
2011-09-29 09:40:00,47.34,47.56,47.34,47.51,109100.0,39.0041,39.1854,39.0041,39.1442,109100.0
2011-09-29 09:45:00,47.53,47.7,47.47,47.65,82800.0,39.1607,39.3008,39.1113,39.2596,82800.0
2011-09-29 09:50:00,47.65,47.71,47.58,47.61,85000.0,39.2596,39.309,39.2019,39.2266,85000.0
2011-09-29 09:55:00,47.63,47.68,47.5,47.57,38400.0,39.2431,39.2843,39.136,39.1936,38400.0
2011-09-29 10:00:00,47.55,47.65,47.51,47.58,92000.0,39.1772,39.2596,39.1442,39.2019,92000.0
2011-09-29 10:05:00,47.59,47.64,47.47,47.52,59600.0,39.2101,39.2513,39.1113,39.1525,59600.0
2011-09-29 10:10:00,47.5,47.63,47.43,47.61,60800.0,39.136,39.2431,39.0783,39.2266,60800.0
2011-09-29 10:15:00,47.61,47.61,47.43,47.58,52100.0,39.2266,39.2266,39.0783,39.2019,52100.0
2011-09-29 10:20:00,47.57,47.61,47.53,47.6,58300.0,39.1936,39.2266,39.1607,39.2184,58300.0
2011-09-29 10:25:00,47.61,47.65,47.41,47.44,117500.0,39.2266,39.2596,39.0618,39.0865,117500.0
2011-09-29 10:30:00,47.43,47.46,47.3,47.33,102900.0,39.0783,39.103,38.9712,38.9959,102900.0
2011-09-29 10:35:00,47.34,47.41,47.31,47.35,62200.0,39.0041,39.0618,38.9794,39.0124,62200.0
2011-09-29 10:40:00,47.34,47.37,47.24,47.27,63300.0,39.0041,39.0289,38.9218,38.9465,63300.0
2011-09-29 10:45:00,47.25,47.25,47.07,47.22,45200.0,38.93,38.93,38.7817,38.9053,45200.0
2011-09-29 10:50:00,47.22,47.23,47.14,47.14,48100.0,38.9053,38.9135,38.8394,38.8394,48100.0
2011-09-29 10:55:00,47.14,47.26,47.1,47.16,183000.0,38.8394,38.9382,38.8064,38.8558,183000.0
2011-09-29 11:00:00,47.18,47.24,47.14,47.16,112900.0,38.8723,38.9218,38.8394,38.8558,112900.0
2011-09-29 11:05:00,47.17,47.17,47.04,47.08,43400.0,38.8641,38.8641,38.757,38.7899,43400.0
2011-09-29 11:10:00,47.08,47.12,46.98,47.07,48300.0,38.7899,38.8229,38.7075,38.7817,48300.0
2011-09-29 11:15:00,47.07,47.11,46.96,46.96,34100.0,38.7817,38.8146,38.6911,38.6911,34100.0
2011-09-29 11:20:00,46.96,46.98,46.84,46.84,46600.0,38.6911,38.7075,38.5922,38.5922,46600.0
2011-09-29 11:25:00,46.84,47.13,46.84,47.1,77600.0,38.5922,38.8311,38.5922,38.8064,77600.0
2011-09-29 11:30:00,47.11,47.12,47.0,47.07,55800.0,38.8146,38.8229,38.724,38.7817,55800.0
2011-09-29 11:35:00,47.07,47.1,46.99,47.0,51300.0,38.7817,38.8064,38.7158,38.724,51300.0
2011-09-29 11:40:00,47.03,47.08,46.95,47.07,25100.0,38.7487,38.7899,38.6828,38.7817,25100.0
2011-09-29 11:45:00,47.07,47.12,47.01,47.1,40600.0,38.7817,38.8229,38.7323,38.8064,40600.0
2011-09-29 11:50:00,47.1,47.13,47.0,47.02,42400.0,38.8064,38.8311,38.724,38.7405,42400.0
2011-09-29 11:55:00,47.03,47.08,46.99,46.99,16400.0,38.7487,38.7899,38.7158,38.7158,16400.0
2011-09-29 12:00:00,47.0,47.12,46.98,47.03,47900.0,38.724,38.8229,38.7075,38.7487,47900.0
2011-09-29 12:05:00,47.02,47.04,46.93,46.96,38800.0,38.7405,38.757,38.6663,38.6911,38800.0
2011-09-29 12:10:00,46.96,47.04,46.9,46.92,21800.0,38.6911,38.757,38.6416,38.6581,21800.0
2011-09-29 12:15:00,46.91,46.97,46.87,46.87,21300.0,38.6499,38.6993,38.6169,38.6169,21300.0
2011-09-29 12:20:00,46.87,46.99,46.86,46.99,24300.0,38.6169,38.7158,38.6087,38.7158,24300.0
2011-09-29 12:25:00,46.97,47.07,46.95,47.01,28000.0,38.6993,38.7817,38.6828,38.7323,28000.0
2011-09-29 12:30:00,47.01,47.01,46.78,46.81,62100.0,38.7323,38.7323,38.5428,38.5675,62100.0
2011-09-29 12:35:00,46.8,46.84,46.7,46.79,42400.0,38.5592,38.5922,38.4768,38.551,42400.0
2011-09-29 12:40:00,46.8,46.81,46.7,46.73,40900.0,38.5592,38.5675,38.4768,38.5016,40900.0
2011-09-29 12:45:00,46.73,46.8,46.66,46.72,69700.0,38.5016,38.5592,38.4439,38.4933,69700.0
2011-09-29 12:50:00,46.72,46.79,46.67,46.75,58700.0,38.4933,38.551,38.4521,38.518,58700.0
2011-09-29 12:55:00,46.73,46.77,46.63,46.66,45300.0,38.5016,38.5345,38.4192,38.4439,45300.0
2011-09-29 13:00:00,46.65,46.73,46.63,46.72,38500.0,38.4356,38.5016,38.4192,38.4933,38500.0
2011-09-29 13:05:00,46.73,46.75,46.61,46.61,83200.0,38.5016,38.518,38.4027,38.4027,83200.0
2011-09-29 13:10:00,46.62,46.69,46.6,46.63,29900.0,38.4109,38.4686,38.3945,38.4192,29900.0
2011-09-29 13:15:00,46.63,46.69,46.6,46.61,37700.0,38.4192,38.4686,38.3945,38.4027,37700.0
2011-09-29 13:20:00,46.62,46.67,46.59,46.64,20400.0,38.4109,38.4521,38.3862,38.4274,20400.0
2011-09-29 13:25:00,46.62,46.68,46.44,46.48,62900.0,38.4109,38.4604,38.2626,38.2956,62900.0
2011-09-29 13:30:00,46.44,46.52,46.38,46.39,64200.0,38.2626,38.3285,38.2132,38.2214,64200.0
2011-09-29 13:35:00,46.4,46.45,46.24,46.25,70300.0,38.2297,38.2709,38.0978,38.1061,70300.0
2011-09-29 13:40:00,46.25,46.29,46.1,46.14,89900.0,38.1061,38.139,37.9825,38.0154,89900.0
2011-09-29 13:45:00,46.11,46.31,46.1,46.3,63100.0,37.9907,38.1555,37.9825,38.1473,63100.0
2011-09-29 13:50:00,46.31,46.4,46.26,46.4,49800.0,38.1555,38.2297,38.1143,38.2297,49800.0
2011-09-29 13:55:00,46.4,46.51,46.34,46.43,62600.0,38.2297,38.3203,38.1802,38.2544,62600.0
2011-09-29 14:00:00,46.45,46.53,46.21,46.21,68100.0,38.2709,38.3368,38.0731,38.0731,68100.0
2011-09-29 14:05:00,46.21,46.31,46.15,46.27,85900.0,38.0731,38.1555,38.0237,38.1226,85900.0
2011-09-29 14:10:00,46.26,46.26,46.0,46.03,93200.0,38.1143,38.1143,37.9001,37.9248,93200.0
2011-09-29 14:15:00,46.02,46.17,46.0,46.14,57700.0,37.9166,38.0402,37.9001,38.0154,57700.0
2011-09-29 14:20:00,46.14,46.21,46.05,46.19,63700.0,38.0154,38.0731,37.9413,38.0566,63700.0
2011-09-29 14:25:00,46.2,46.33,46.18,46.23,70600.0,38.0649,38.172,38.0484,38.0896,70600.0
2011-09-29 14:30:00,46.22,46.23,46.01,46.13,82800.0,38.0814,38.0896,37.9083,38.0072,82800.0
2011-09-29 14:35:00,46.14,46.23,46.1,46.18,127000.0,38.0154,38.0896,37.9825,38.0484,127000.0
2011-09-29 14:40:00,46.17,46.24,45.95,45.97,79300.0,38.0402,38.0978,37.8589,37.8754,79300.0
2011-09-29 14:45:00,45.97,46.04,45.87,45.92,112900.0,37.8754,37.9331,37.793,37.8342,112900.0
2011-09-29 14:50:00,45.92,45.93,45.73,45.77,224100.0,37.8342,37.8424,37.6776,37.7106,224100.0
2011-09-29 14:55:00,45.77,45.95,45.73,45.91,164300.0,37.7106,37.8589,37.6776,37.8259,164300.0
2011-09-29 15:00:00,45.93,45.97,45.5,45.5,195600.0,37.8424,37.8754,37.4881,37.4881,195600.0
2011-09-29 15:05:00,45.51,45.57,45.43,45.54,211700.0,37.4964,37.5458,37.4305,37.5211,211700.0
2011-09-29 15:10:00,45.56,45.72,45.53,45.54,136500.0,37.5376,37.6694,37.5129,37.5211,136500.0
2011-09-29 15:15:00,45.54,45.79,45.47,45.55,206400.0,37.5211,37.7271,37.4634,37.5293,206400.0
2011-09-29 15:20:00,45.55,45.84,45.5,45.81,95300.0,37.5293,37.7683,37.4881,37.7436,95300.0
2011-09-29 15:25:00,45.81,45.98,45.8,45.9,131600.0,37.7436,37.8836,37.7353,37.8177,131600.0
2011-09-29 15:30:00,45.91,46.17,45.87,46.08,184900.0,37.8259,38.0402,37.793,37.966,184900.0
2011-09-29 15:35:00,46.07,46.41,46.05,46.39,164800.0,37.9578,38.2379,37.9413,38.2214,164800.0
2011-09-29 15:40:00,46.38,46.43,46.25,46.36,200200.0,38.2132,38.2544,38.1061,38.1967,200200.0
2011-09-29 15:45:00,46.36,46.54,46.36,46.39,241100.0,38.1967,38.345,38.1967,38.2214,241100.0
2011-09-29 15:50:00,46.39,46.56,46.36,46.4,291600.0,38.2214,38.3615,38.1967,38.2297,291600.0
2011-09-29 15:55:00,46.39,46.73,46.38,46.71,819300.0,38.2214,38.5016,38.2132,38.4851,819300.0
2011-09-30 09:30:00,45.99,46.15,45.14,45.17,228000.0,37.8919,38.0237,37.1915,37.2163,228000.0
2011-09-30 09:35:00,45.16,45.69,45.14,45.43,114300.0,37.208,37.6447,37.1915,37.4305,114300.0
2011-09-30 09:40:00,45.45,45.54,45.29,45.41,241600.0,37.4469,37.5211,37.3151,37.414,241600.0
2011-09-30 09:45:00,45.41,45.47,45.15,45.24,181100.0,37.414,37.4634,37.1998,37.2739,181100.0
2011-09-30 09:50:00,45.21,45.43,45.08,45.43,98300.0,37.2492,37.4305,37.1421,37.4305,98300.0
2011-09-30 09:55:00,45.4,45.5,45.08,45.19,117300.0,37.4058,37.4881,37.1421,37.2327,117300.0
2011-09-30 10:00:00,45.16,45.38,45.11,45.29,105600.0,37.208,37.3893,37.1668,37.3151,105600.0
2011-09-30 10:05:00,45.3,45.64,45.28,45.51,109200.0,37.3234,37.6035,37.3069,37.4964,109200.0
2011-09-30 10:10:00,45.52,45.63,45.39,45.49,73400.0,37.5046,37.5953,37.3975,37.4799,73400.0
2011-09-30 10:15:00,45.47,45.75,45.47,45.73,51500.0,37.4634,37.6941,37.4634,37.6776,51500.0
2011-09-30 10:20:00,45.71,45.79,45.65,45.65,95100.0,37.6612,37.7271,37.6117,37.6117,95100.0
2011-09-30 10:25:00,45.66,45.69,45.5,45.51,68700.0,37.62,37.6447,37.4881,37.4964,68700.0
2011-09-30 10:30:00,45.52,45.53,45.4,45.45,57900.0,37.5046,37.5129,37.4058,37.4469,57900.0
2011-09-30 10:35:00,45.46,45.55,45.29,45.35,51000.0,37.4552,37.5293,37.3151,37.3646,51000.0
2011-09-30 10:40:00,45.35,45.39,45.29,45.34,65500.0,37.3646,37.3975,37.3151,37.3563,65500.0
2011-09-30 10:45:00,45.31,45.35,45.24,45.3,65200.0,37.3316,37.3646,37.2739,37.3234,65200.0
2011-09-30 10:50:00,45.3,45.38,45.25,45.26,85200.0,37.3234,37.3893,37.2822,37.2904,85200.0
2011-09-30 10:55:00,45.26,45.44,45.24,45.28,70200.0,37.2904,37.4387,37.2739,37.3069,70200.0
2011-09-30 11:00:00,45.29,45.35,45.24,45.32,48500.0,37.3151,37.3646,37.2739,37.3398,48500.0
2011-09-30 11:05:00,45.32,45.5,45.27,45.47,51300.0,37.3398,37.4881,37.2986,37.4634,51300.0
2011-09-30 11:10:00,45.48,45.55,45.43,45.5,36200.0,37.4717,37.5293,37.4305,37.4881,36200.0
2011-09-30 11:15:00,45.5,45.58,45.45,45.46,67600.0,37.4881,37.5541,37.4469,37.4552,67600.0
2011-09-30 11:20:00,45.46,45.63,45.46,45.55,60200.0,37.4552,37.5953,37.4552,37.5293,60200.0
2011-09-30 11:25:00,45.57,45.59,45.45,45.49,32800.0,37.5458,37.5623,37.4469,37.4799,32800.0
2011-09-30 11:30:00,45.5,45.52,45.43,45.49,50000.0,37.4881,37.5046,37.4305,37.4799,50000.0
2011-09-30 11:35:00,45.47,45.58,45.47,45.54,75200.0,37.4634,37.5541,37.4634,37.5211,75200.0
2011-09-30 11:40:00,45.55,45.66,45.48,45.61,46600.0,37.5293,37.62,37.4717,37.5788,46600.0
2011-09-30 11:45:00,45.58,45.66,45.54,45.63,63000.0,37.5541,37.62,37.5211,37.5953,63000.0
2011-09-30 11:50:00,45.64,45.71,45.55,45.62,66900.0,37.6035,37.6612,37.5293,37.587,66900.0
2011-09-30 11:55:00,45.61,45.78,45.61,45.71,65500.0,37.5788,37.7188,37.5788,37.6612,65500.0
2011-09-30 12:00:00,45.71,45.78,45.68,45.76,36800.0,37.6612,37.7188,37.6364,37.7024,36800.0
2011-09-30 12:05:00,45.77,45.77,45.64,45.64,31400.0,37.7106,37.7106,37.6035,37.6035,31400.0
2011-09-30 12:10:00,45.65,45.65,45.53,45.61,23400.0,37.6117,37.6117,37.5129,37.5788,23400.0
2011-09-30 12:15:00,45.6,45.6,45.5,45.54,23100.0,37.5705,37.5705,37.4881,37.5211,23100.0
2011-09-30 12:20:00,45.53,45.6,45.53,45.55,20900.0,37.5129,37.5705,37.5129,37.5293,20900.0
2011-09-30 12:25:00,45.55,45.59,45.53,45.58,19200.0,37.5293,37.5623,37.5129,37.5541,19200.0
2011-09-30 12:30:00,45.58,45.58,45.48,45.54,29500.0,37.5541,37.5541,37.4717,37.5211,29500.0
2011-09-30 12:35:00,45.55,45.58,45.5,45.53,29700.0,37.5293,37.5541,37.4881,37.5129,29700.0
2011-09-30 12:40:00,45.54,45.58,45.5,45.58,27600.0,37.5211,37.5541,37.4881,37.5541,27600.0
2011-09-30 12:45:00,45.58,45.62,45.53,45.56,17800.0,37.5541,37.587,37.5129,37.5376,17800.0
2011-09-30 12:50:00,45.55,45.59,45.51,45.51,17800.0,37.5293,37.5623,37.4964,37.4964,17800.0
2011-09-30 12:55:00,45.51,45.51,45.42,45.42,61000.0,37.4964,37.4964,37.4222,37.4222,61000.0
2011-09-30 13:00:00,45.42,45.44,45.36,45.41,39800.0,37.4222,37.4387,37.3728,37.414,39800.0
2011-09-30 13:05:00,45.41,45.44,45.37,45.38,39900.0,37.414,37.4387,37.381,37.3893,39900.0
2011-09-30 13:10:00,45.37,45.46,45.35,45.45,60700.0,37.381,37.4552,37.3646,37.4469,60700.0
2011-09-30 13:15:00,45.45,45.48,45.41,45.47,52500.0,37.4469,37.4717,37.414,37.4634,52500.0
2011-09-30 13:20:00,45.47,45.51,45.43,45.51,58400.0,37.4634,37.4964,37.4305,37.4964,58400.0
2011-09-30 13:25:00,45.5,45.59,45.48,45.49,31800.0,37.4881,37.5623,37.4717,37.4799,31800.0
2011-09-30 13:30:00,45.51,45.64,45.49,45.63,20600.0,37.4964,37.6035,37.4799,37.5953,20600.0
2011-09-30 13:35:00,45.63,45.66,45.6,45.64,16500.0,37.5953,37.62,37.5705,37.6035,16500.0
2011-09-30 13:40:00,45.64,45.66,45.54,45.58,29600.0,37.6035,37.62,37.5211,37.5541,29600.0
2011-09-30 13:45:00,45.58,45.7,45.58,45.66,34200.0,37.5541,37.6529,37.5541,37.62,34200.0
2011-09-30 13:50:00,45.66,45.69,45.63,45.63,34600.0,37.62,37.6447,37.5953,37.5953,34600.0
2011-09-30 13:55:00,45.63,45.64,45.53,45.54,27800.0,37.5953,37.6035,37.5129,37.5211,27800.0
2011-09-30 14:00:00,45.54,45.57,45.48,45.54,47700.0,37.5211,37.5458,37.4717,37.5211,47700.0
2011-09-30 14:05:00,45.53,45.56,45.36,45.39,39400.0,37.5129,37.5376,37.3728,37.3975,39400.0
2011-09-30 14:10:00,45.38,45.41,45.34,45.34,41600.0,37.3893,37.414,37.3563,37.3563,41600.0
2011-09-30 14:15:00,45.34,45.44,45.34,45.35,42400.0,37.3563,37.4387,37.3563,37.3646,42400.0
2011-09-30 14:20:00,45.35,45.35,45.26,45.28,52600.0,37.3646,37.3646,37.2904,37.3069,52600.0
2011-09-30 14:25:00,45.27,45.37,45.22,45.32,118700.0,37.2986,37.381,37.2574,37.3398,118700.0
2011-09-30 14:30:00,45.32,45.4,45.29,45.38,90600.0,37.3398,37.4058,37.3151,37.3893,90600.0
2011-09-30 14:35:00,45.36,45.43,45.27,45.42,76400.0,37.3728,37.4305,37.2986,37.4222,76400.0
2011-09-30 14:40:00,45.42,45.5,45.42,45.47,49700.0,37.4222,37.4881,37.4222,37.4634,49700.0
2011-09-30 14:45:00,45.47,45.51,45.36,45.38,51500.0,37.4634,37.4964,37.3728,37.3893,51500.0
2011-09-30 14:50:00,45.38,45.39,45.21,45.37,81600.0,37.3893,37.3975,37.2492,37.381,81600.0
2011-09-30 14:55:00,45.37,45.52,45.37,45.43,74500.0,37.381,37.5046,37.381,37.4305,74500.0
2011-09-30 15:00:00,45.43,45.43,45.29,45.38,72300.0,37.4305,37.4305,37.3151,37.3893,72300.0
2011-09-30 15:05:00,45.38,45.55,45.32,45.48,73700.0,37.3893,37.5293,37.3398,37.4717,73700.0
2011-09-30 15:10:00,45.48,45.5,45.38,45.4,52300.0,37.4717,37.4881,37.3893,37.4058,52300.0
2011-09-30 15:15:00,45.39,45.42,45.32,45.36,100600.0,37.3975,37.4222,37.3398,37.3728,100600.0
2011-09-30 15:20:00,45.36,45.47,45.36,45.39,99700.0,37.3728,37.4634,37.3728,37.3975,99700.0
2011-09-30 15:25:00,45.39,45.44,45.3,45.33,77700.0,37.3975,37.4387,37.3234,37.3481,77700.0
2011-09-30 15:30:00,45.32,45.4,45.24,45.3,111400.0,37.3398,37.4058,37.2739,37.3234,111400.0
2011-09-30 15:35:00,45.3,45.3,45.19,45.24,203200.0,37.3234,37.3234,37.2327,37.2739,203200.0
2011-09-30 15:40:00,45.24,45.45,45.22,45.42,163000.0,37.2739,37.4469,37.2574,37.4222,163000.0
2011-09-30 15:45:00,45.42,45.42,45.11,45.11,201400.0,37.4222,37.4222,37.1668,37.1668,201400.0
2011-09-30 15:50:00,45.11,45.14,44.95,45.06,371000.0,37.1668,37.1915,37.035,37.1256,371000.0
2011-09-30 15:55:00,45.07,45.07,44.88,44.89,923700.0,37.1339,37.1339,36.9773,36.9856,923700.0
2011-10-03 09:30:00,44.52,45.0,44.52,44.55,216100.0,36.6807,37.0762,36.6807,36.7054,216100.0
2011-10-03 09:35:00,44.55,44.8,44.46,44.8,134900.0,36.7054,36.9114,36.6313,36.9114,134900.0
2011-10-03 09:40:00,44.81,45.15,44.79,45.06,81300.0,36.9196,37.1998,36.9032,37.1256,81300.0
2011-10-03 09:45:00,45.06,45.1,44.82,44.89,76200.0,37.1256,37.1586,36.9279,36.9856,76200.0
2011-10-03 09:50:00,44.85,44.98,44.71,44.73,110200.0,36.9526,37.0597,36.8373,36.8537,110200.0
2011-10-03 09:55:00,44.71,44.98,44.68,44.98,73100.0,36.8373,37.0597,36.8125,37.0597,73100.0
2011-10-03 10:00:00,44.95,45.38,44.95,45.04,177000.0,37.035,37.3893,37.035,37.1091,177000.0
2011-10-03 10:05:00,45.05,45.38,45.0,45.36,142700.0,37.1174,37.3893,37.0762,37.3728,142700.0
2011-10-03 10:10:00,45.35,45.48,45.22,45.44,75100.0,37.3646,37.4717,37.2574,37.4387,75100.0
2011-10-03 10:15:00,45.43,45.44,45.16,45.24,91800.0,37.4305,37.4387,37.208,37.2739,91800.0
2011-10-03 10:20:00,45.23,45.29,45.04,45.12,89700.0,37.2657,37.3151,37.1091,37.1751,89700.0
2011-10-03 10:25:00,45.12,45.16,45.0,45.09,50700.0,37.1751,37.208,37.0762,37.1503,50700.0
2011-10-03 10:30:00,45.09,45.14,44.93,44.93,82700.0,37.1503,37.1915,37.0185,37.0185,82700.0
2011-10-03 10:35:00,44.92,44.99,44.81,44.83,120500.0,37.0103,37.0679,36.9196,36.9361,120500.0
2011-10-03 10:40:00,44.82,44.92,44.65,44.92,90600.0,36.9279,37.0103,36.7878,37.0103,90600.0
2011-10-03 10:45:00,44.92,44.97,44.81,44.86,58600.0,37.0103,37.0515,36.9196,36.9608,58600.0
2011-10-03 10:50:00,44.86,44.96,44.67,44.96,75200.0,36.9608,37.0432,36.8043,37.0432,75200.0
2011-10-03 10:55:00,44.96,45.08,44.9,44.92,86800.0,37.0432,37.1421,36.9938,37.0103,86800.0
2011-10-03 11:00:00,44.92,44.93,44.79,44.81,100800.0,37.0103,37.0185,36.9032,36.9196,100800.0
2011-10-03 11:05:00,44.82,45.03,44.75,45.02,132000.0,36.9279,37.1009,36.8702,37.0927,132000.0
2011-10-03 11:10:00,45.03,45.12,44.96,45.01,118500.0,37.1009,37.1751,37.0432,37.0844,118500.0
2011-10-03 11:15:00,45.01,45.12,44.96,45.11,83800.0,37.0844,37.1751,37.0432,37.1668,83800.0
2011-10-03 11:20:00,45.11,45.14,45.02,45.06,64500.0,37.1668,37.1915,37.0927,37.1256,64500.0
2011-10-03 11:25:00,45.05,45.12,44.93,45.01,65000.0,37.1174,37.1751,37.0185,37.0844,65000.0
2011-10-03 11:30:00,45.01,45.15,44.96,45.15,57000.0,37.0844,37.1998,37.0432,37.1998,57000.0
2011-10-03 11:35:00,45.15,45.16,44.98,45.05,39500.0,37.1998,37.208,37.0597,37.1174,39500.0
2011-10-03 11:40:00,45.05,45.08,44.9,45.02,103300.0,37.1174,37.1421,36.9938,37.0927,103300.0
2011-10-03 11:45:00,45.02,45.03,44.88,44.88,78200.0,37.0927,37.1009,36.9773,36.9773,78200.0
2011-10-03 11:50:00,44.89,45.09,44.84,45.06,134200.0,36.9856,37.1503,36.9444,37.1256,134200.0
2011-10-03 11:55:00,45.06,45.08,44.97,45.0,61000.0,37.1256,37.1421,37.0515,37.0762,61000.0
2011-10-03 12:00:00,45.01,45.06,44.95,44.96,105500.0,37.0844,37.1256,37.035,37.0432,105500.0
2011-10-03 12:05:00,44.96,45.1,44.94,44.96,66000.0,37.0432,37.1586,37.0268,37.0432,66000.0
2011-10-03 12:10:00,44.96,44.98,44.77,44.77,47500.0,37.0432,37.0597,36.8867,36.8867,47500.0
2011-10-03 12:15:00,44.77,44.84,44.71,44.75,63000.0,36.8867,36.9444,36.8373,36.8702,63000.0
2011-10-03 12:20:00,44.74,44.83,44.66,44.8,60500.0,36.862,36.9361,36.7961,36.9114,60500.0
2011-10-03 12:25:00,44.8,44.88,44.76,44.76,70500.0,36.9114,36.9773,36.8784,36.8784,70500.0
2011-10-03 12:30:00,44.76,44.76,44.58,44.58,49200.0,36.8784,36.8784,36.7301,36.7301,49200.0
2011-10-03 12:35:00,44.58,44.66,44.52,44.62,34400.0,36.7301,36.7961,36.6807,36.7631,34400.0
2011-10-03 12:40:00,44.62,44.68,44.61,44.68,34900.0,36.7631,36.8125,36.7549,36.8125,34900.0
2011-10-03 12:45:00,44.66,44.74,44.57,44.57,63400.0,36.7961,36.862,36.7219,36.7219,63400.0
2011-10-03 12:50:00,44.58,44.6,44.47,44.49,84400.0,36.7301,36.7466,36.6395,36.656,84400.0
2011-10-03 12:55:00,44.5,44.5,44.47,44.47,33800.0,36.6642,36.6642,36.6395,36.6395,33800.0
2011-10-03 13:00:00,44.48,44.49,44.34,44.34,75400.0,36.6478,36.656,36.5324,36.5324,75400.0
2011-10-03 13:05:00,44.34,44.39,44.29,44.38,29900.0,36.5324,36.5736,36.4912,36.5654,29900.0
2011-10-03 13:10:00,44.38,44.58,44.36,44.42,68100.0,36.5654,36.7301,36.5489,36.5983,68100.0
2011-10-03 13:15:00,44.4,44.41,44.22,44.3,54600.0,36.5818,36.5901,36.4335,36.4994,54600.0
2011-10-03 13:20:00,44.31,44.31,44.19,44.24,75100.0,36.5077,36.5077,36.4088,36.45,75100.0
2011-10-03 13:25:00,44.24,44.28,44.14,44.27,47700.0,36.45,36.483,36.3676,36.4747,47700.0
2011-10-03 13:30:00,44.28,44.37,44.12,44.13,97300.0,36.483,36.5571,36.3511,36.3594,97300.0
2011-10-03 13:35:00,44.13,44.15,43.84,43.9,108700.0,36.3594,36.3759,36.1204,36.1699,108700.0
2011-10-03 13:40:00,43.89,44.2,43.89,44.17,83200.0,36.1616,36.4171,36.1616,36.3923,83200.0
2011-10-03 13:45:00,44.17,44.21,44.03,44.05,52100.0,36.3923,36.4253,36.277,36.2935,52100.0
2011-10-03 13:50:00,44.04,44.11,43.84,43.93,73200.0,36.2852,36.3429,36.1204,36.1946,73200.0
2011-10-03 13:55:00,43.92,44.08,43.89,44.05,89300.0,36.1864,36.3182,36.1616,36.2935,89300.0
2011-10-03 14:00:00,44.03,44.16,43.98,44.16,58100.0,36.277,36.3841,36.2358,36.3841,58100.0
2011-10-03 14:05:00,44.16,44.38,44.1,44.32,176700.0,36.3841,36.5654,36.3347,36.5159,176700.0
2011-10-03 14:10:00,44.31,44.33,44.16,44.2,65400.0,36.5077,36.5242,36.3841,36.4171,65400.0
2011-10-03 14:15:00,44.2,44.24,44.11,44.14,71000.0,36.4171,36.45,36.3429,36.3676,71000.0
2011-10-03 14:20:00,44.11,44.2,44.01,44.09,56000.0,36.3429,36.4171,36.2605,36.3264,56000.0
2011-10-03 14:25:00,44.08,44.14,43.92,44.01,93200.0,36.3182,36.3676,36.1864,36.2605,93200.0
2011-10-03 14:30:00,44.01,44.07,43.88,44.0,101300.0,36.2605,36.3099,36.1534,36.2523,101300.0
2011-10-03 14:35:00,44.0,44.05,43.86,43.92,68400.0,36.2523,36.2935,36.1369,36.1864,68400.0
2011-10-03 14:40:00,43.91,43.91,43.79,43.83,138800.0,36.1781,36.1781,36.0792,36.1122,138800.0
2011-10-03 14:45:00,43.82,43.82,43.66,43.74,145800.0,36.104,36.104,35.9721,36.0381,145800.0
2011-10-03 14:50:00,43.73,43.94,43.72,43.85,124200.0,36.0298,36.2028,36.0216,36.1287,124200.0
2011-10-03 14:55:00,43.84,44.04,43.79,44.04,86500.0,36.1204,36.2852,36.0792,36.2852,86500.0
2011-10-03 15:00:00,44.02,44.1,43.94,44.04,92600.0,36.2687,36.3347,36.2028,36.2852,92600.0
2011-10-03 15:05:00,44.02,44.19,43.97,43.98,81200.0,36.2687,36.4088,36.2276,36.2358,81200.0
2011-10-03 15:10:00,43.99,44.05,43.9,43.91,70700.0,36.244,36.2935,36.1699,36.1781,70700.0
2011-10-03 15:15:00,43.9,43.91,43.77,43.87,69800.0,36.1699,36.1781,36.0628,36.1452,69800.0
2011-10-03 15:20:00,43.86,43.87,43.64,43.64,80800.0,36.1369,36.1452,35.9557,35.9557,80800.0
2011-10-03 15:25:00,43.64,43.77,43.62,43.65,103900.0,35.9557,36.0628,35.9392,35.9639,103900.0
2011-10-03 15:30:00,43.65,43.75,43.6,43.7,173500.0,35.9639,36.0463,35.9227,36.0051,173500.0
2011-10-03 15:35:00,43.7,43.93,43.67,43.83,169200.0,36.0051,36.1946,35.9804,36.1122,169200.0
2011-10-03 15:40:00,43.83,43.87,43.71,43.8,167400.0,36.1122,36.1452,36.0133,36.0875,167400.0
2011-10-03 15:45:00,43.8,44.17,43.78,44.0,260600.0,36.0875,36.3923,36.071,36.2523,260600.0
2011-10-03 15:50:00,44.0,44.01,43.69,43.69,251700.0,36.2523,36.2605,35.9969,35.9969,251700.0
2011-10-03 15:55:00,43.7,43.81,43.47,43.48,700900.0,36.0051,36.0957,35.8156,35.8238,700900.0
2011-10-04 09:30:00,42.4,42.75,42.31,42.54,274200.0,34.934,35.2224,34.8599,35.0494,274200.0
2011-10-04 09:35:00,42.59,42.62,42.26,42.28,198100.0,35.0906,35.1153,34.8187,34.8351,198100.0
2011-10-04 09:40:00,42.28,42.42,41.9,41.91,315600.0,34.8351,34.9505,34.522,34.5303,315600.0
2011-10-04 09:45:00,41.91,42.01,41.74,41.87,245000.0,34.5303,34.6127,34.3902,34.4973,245000.0
2011-10-04 09:50:00,41.83,41.85,41.52,41.58,271100.0,34.4644,34.4809,34.209,34.2584,271100.0
2011-10-04 09:55:00,41.57,41.76,41.34,41.71,299100.0,34.2502,34.4067,34.0607,34.3655,299100.0
2011-10-04 10:00:00,41.73,41.74,41.31,41.53,293500.0,34.382,34.3902,34.0359,34.2172,293500.0
2011-10-04 10:05:00,41.52,41.77,41.41,41.72,225400.0,34.209,34.4149,34.1183,34.3737,225400.0
2011-10-04 10:10:00,41.71,42.09,41.7,41.87,236100.0,34.3655,34.6786,34.3573,34.4973,236100.0
2011-10-04 10:15:00,41.87,42.09,41.82,42.02,181800.0,34.4973,34.6786,34.4561,34.6209,181800.0
2011-10-04 10:20:00,42.01,42.01,41.82,41.82,180500.0,34.6127,34.6127,34.4561,34.4561,180500.0
2011-10-04 10:25:00,41.83,41.88,41.64,41.77,121200.0,34.4644,34.5056,34.3078,34.4149,121200.0
2011-10-04 10:30:00,41.77,41.93,41.67,41.67,200300.0,34.4149,34.5468,34.3325,34.3325,200300.0
2011-10-04 10:35:00,41.68,41.93,41.48,41.92,161200.0,34.3408,34.5468,34.176,34.5385,161200.0
2011-10-04 10:40:00,41.93,42.23,41.89,42.09,320400.0,34.5468,34.7939,34.5138,34.6786,320400.0
2011-10-04 10:45:00,42.09,42.31,41.92,42.28,200500.0,34.6786,34.8599,34.5385,34.8351,200500.0
2011-10-04 10:50:00,42.28,42.29,42.09,42.18,137400.0,34.8351,34.8434,34.6786,34.7527,137400.0
2011-10-04 10:55:00,42.19,42.25,42.03,42.03,244800.0,34.761,34.8104,34.6292,34.6292,244800.0
2011-10-04 11:00:00,42.06,42.06,41.73,41.81,210200.0,34.6539,34.6539,34.382,34.4479,210200.0
2011-10-04 11:05:00,41.83,41.94,41.75,41.75,481100.0,34.4644,34.555,34.3985,34.3985,481100.0
2011-10-04 11:10:00,41.77,41.96,41.75,41.85,244000.0,34.4149,34.5715,34.3985,34.4809,244000.0
2011-10-04 11:15:00,41.85,41.87,41.7,41.71,125600.0,34.4809,34.4973,34.3573,34.3655,125600.0
2011-10-04 11:20:00,41.7,41.81,41.53,41.54,87100.0,34.3573,34.4479,34.2172,34.2254,87100.0
2011-10-04 11:25:00,41.56,41.67,41.54,41.59,68900.0,34.2419,34.3325,34.2254,34.2666,68900.0
2011-10-04 11:30:00,41.63,41.65,41.37,41.42,143300.0,34.2996,34.3161,34.0854,34.1266,143300.0
2011-10-04 11:35:00,41.42,41.48,41.35,41.43,109700.0,34.1266,34.176,34.0689,34.1348,109700.0
2011-10-04 11:40:00,41.43,41.57,41.42,41.55,75900.0,34.1348,34.2502,34.1266,34.2337,75900.0
2011-10-04 11:45:00,41.55,41.66,41.42,41.64,75500.0,34.2337,34.3243,34.1266,34.3078,75500.0
2011-10-04 11:50:00,41.64,41.85,41.41,41.5,292200.0,34.3078,34.4809,34.1183,34.1925,292200.0
2011-10-04 11:55:00,41.51,41.65,41.43,41.53,93000.0,34.2007,34.3161,34.1348,34.2172,93000.0
2011-10-04 12:00:00,41.56,41.93,41.55,41.92,199700.0,34.2419,34.5468,34.2337,34.5385,199700.0
2011-10-04 12:05:00,41.93,42.01,41.84,41.91,212200.0,34.5468,34.6127,34.4726,34.5303,212200.0
2011-10-04 12:10:00,41.9,41.92,41.78,41.8,190900.0,34.522,34.5385,34.4232,34.4397,190900.0
2011-10-04 12:15:00,41.83,41.83,41.72,41.83,145200.0,34.4644,34.4644,34.3737,34.4644,145200.0
2011-10-04 12:20:00,41.83,41.93,41.72,41.88,95800.0,34.4644,34.5468,34.3737,34.5056,95800.0
2011-10-04 12:25:00,41.88,41.89,41.66,41.67,64600.0,34.5056,34.5138,34.3243,34.3325,64600.0
2011-10-04 12:30:00,41.68,41.72,41.49,41.64,75200.0,34.3408,34.3737,34.1842,34.3078,75200.0
2011-10-04 12:35:00,41.64,41.75,41.59,41.68,123100.0,34.3078,34.3985,34.2666,34.3408,123100.0
2011-10-04 12:40:00,41.68,41.85,41.64,41.83,111800.0,34.3408,34.4809,34.3078,34.4644,111800.0
2011-10-04 12:45:00,41.84,41.91,41.8,41.84,149500.0,34.4726,34.5303,34.4397,34.4726,149500.0
2011-10-04 12:50:00,41.83,41.89,41.75,41.87,193400.0,34.4644,34.5138,34.3985,34.4973,193400.0
2011-10-04 12:55:00,41.87,41.87,41.68,41.73,200500.0,34.4973,34.4973,34.3408,34.382,200500.0
2011-10-04 13:00:00,41.74,41.84,41.71,41.79,116000.0,34.3902,34.4726,34.3655,34.4314,116000.0
2011-10-04 13:05:00,41.79,41.89,41.64,41.85,98900.0,34.4314,34.5138,34.3078,34.4809,98900.0
2011-10-04 13:10:00,41.84,41.85,41.65,41.66,104900.0,34.4726,34.4809,34.3161,34.3243,104900.0
2011-10-04 13:15:00,41.66,41.81,41.63,41.63,124300.0,34.3243,34.4479,34.2996,34.2996,124300.0
2011-10-04 13:20:00,41.64,41.82,41.61,41.82,77900.0,34.3078,34.4561,34.2831,34.4561,77900.0
2011-10-04 13:25:00,41.81,41.81,41.66,41.75,62300.0,34.4479,34.4479,34.3243,34.3985,62300.0
2011-10-04 13:30:00,41.74,41.86,41.72,41.8,55700.0,34.3902,34.4891,34.3737,34.4397,55700.0
2011-10-04 13:35:00,41.82,41.86,41.67,41.69,50700.0,34.4561,34.4891,34.3325,34.349,50700.0
2011-10-04 13:40:00,41.69,41.73,41.57,41.7,81300.0,34.349,34.382,34.2502,34.3573,81300.0
2011-10-04 13:45:00,41.71,41.87,41.67,41.84,97200.0,34.3655,34.4973,34.3325,34.4726,97200.0
2011-10-04 13:50:00,41.83,41.98,41.82,41.98,209500.0,34.4644,34.588,34.4561,34.588,209500.0
2011-10-04 13:55:00,41.98,42.01,41.89,41.93,141600.0,34.588,34.6127,34.5138,34.5468,141600.0
2011-10-04 14:00:00,41.94,42.14,41.94,41.98,217500.0,34.555,34.7198,34.555,34.588,217500.0
2011-10-04 14:05:00,41.98,42.02,41.82,41.85,97800.0,34.588,34.6209,34.4561,34.4809,97800.0
2011-10-04 14:10:00,41.83,41.88,41.74,41.75,88100.0,34.4644,34.5056,34.3902,34.3985,88100.0
2011-10-04 14:15:00,41.75,41.81,41.74,41.76,73600.0,34.3985,34.4479,34.3902,34.4067,73600.0
2011-10-04 14:20:00,41.76,41.8,41.66,41.79,65200.0,34.4067,34.4397,34.3243,34.4314,65200.0
2011-10-04 14:25:00,41.79,41.88,41.77,41.85,114100.0,34.4314,34.5056,34.4149,34.4809,114100.0
2011-10-04 14:30:00,41.86,42.0,41.81,41.96,103600.0,34.4891,34.6044,34.4479,34.5715,103600.0
2011-10-04 14:35:00,41.95,42.04,41.9,41.9,74600.0,34.5632,34.6374,34.522,34.522,74600.0
2011-10-04 14:40:00,41.9,41.97,41.73,41.75,163600.0,34.522,34.5797,34.382,34.3985,163600.0
2011-10-04 14:45:00,41.75,41.8,41.66,41.71,145400.0,34.3985,34.4397,34.3243,34.3655,145400.0
2011-10-04 14:50:00,41.73,41.73,41.41,41.43,176800.0,34.382,34.382,34.1183,34.1348,176800.0
2011-10-04 14:55:00,41.43,41.59,41.42,41.51,132600.0,34.1348,34.2666,34.1266,34.2007,132600.0
2011-10-04 15:00:00,41.52,41.71,41.52,41.62,154400.0,34.209,34.3655,34.209,34.2914,154400.0
2011-10-04 15:05:00,41.61,41.69,41.46,41.46,217600.0,34.2831,34.349,34.1595,34.1595,217600.0
2011-10-04 15:10:00,41.46,41.49,41.3,41.44,238400.0,34.1595,34.1842,34.0277,34.143,238400.0
2011-10-04 15:15:00,41.44,41.6,41.34,41.57,144600.0,34.143,34.2749,34.0607,34.2502,144600.0
2011-10-04 15:20:00,41.57,41.79,41.52,41.75,156800.0,34.2502,34.4314,34.209,34.3985,156800.0
2011-10-04 15:25:00,41.75,41.97,41.75,41.88,269700.0,34.3985,34.5797,34.3985,34.5056,269700.0
2011-10-04 15:30:00,41.87,42.11,41.84,41.97,334600.0,34.4973,34.6951,34.4726,34.5797,334600.0
2011-10-04 15:35:00,41.97,42.05,41.9,41.97,308100.0,34.5797,34.6456,34.522,34.5797,308100.0
2011-10-04 15:40:00,41.98,42.36,41.9,42.34,402000.0,34.588,34.9011,34.522,34.8846,402000.0
2011-10-04 15:45:00,42.33,42.6,42.13,42.57,478400.0,34.8763,35.0988,34.7115,35.0741,478400.0
2011-10-04 15:50:00,42.58,42.9,42.51,42.68,711800.0,35.0823,35.346,35.0246,35.1647,711800.0
2011-10-04 15:55:00,42.68,43.56,42.68,43.4,1353700.0,35.1647,35.8897,35.1647,35.7579,1353700.0
2011-10-05 09:30:00,43.45,43.53,43.18,43.28,251700.0,35.9476,36.0137,35.7242,35.8069,251700.0
2011-10-05 09:35:00,43.27,43.4,43.13,43.17,263800.0,35.7986,35.9062,35.6828,35.7159,263800.0
2011-10-05 09:40:00,43.16,43.22,42.98,43.15,246300.0,35.7076,35.7573,35.5587,35.6994,246300.0
2011-10-05 09:45:00,43.12,43.26,43.0,43.1,253300.0,35.6745,35.7904,35.5753,35.658,253300.0
2011-10-05 09:50:00,43.08,43.16,42.91,43.04,201300.0,35.6414,35.7076,35.5008,35.6084,201300.0
2011-10-05 09:55:00,43.04,43.19,43.02,43.12,163900.0,35.6084,35.7325,35.5918,35.6745,163900.0
2011-10-05 10:00:00,43.1,43.4,43.07,43.39,283000.0,35.658,35.9062,35.6332,35.8979,283000.0
2011-10-05 10:05:00,43.4,43.47,43.22,43.26,174700.0,35.9062,35.9641,35.7573,35.7904,174700.0
2011-10-05 10:10:00,43.26,43.34,43.19,43.28,139700.0,35.7904,35.8566,35.7325,35.8069,139700.0
2011-10-05 10:15:00,43.28,43.44,43.26,43.33,162700.0,35.8069,35.9393,35.7904,35.8483,162700.0
2011-10-05 10:20:00,43.32,43.55,43.32,43.44,132400.0,35.84,36.0303,35.84,35.9393,132400.0
2011-10-05 10:25:00,43.44,43.44,43.12,43.13,140800.0,35.9393,35.9393,35.6745,35.6828,140800.0
2011-10-05 10:30:00,43.13,43.17,43.08,43.16,143400.0,35.6828,35.7159,35.6414,35.7076,143400.0
2011-10-05 10:35:00,43.15,43.25,43.12,43.16,111500.0,35.6994,35.7821,35.6745,35.7076,111500.0
2011-10-05 10:40:00,43.17,43.27,43.09,43.12,79500.0,35.7159,35.7986,35.6497,35.6745,79500.0
2011-10-05 10:45:00,43.12,43.12,42.94,43.04,253700.0,35.6745,35.6745,35.5256,35.6084,253700.0
2011-10-05 10:50:00,43.04,43.11,42.94,43.07,119800.0,35.6084,35.6663,35.5256,35.6332,119800.0
2011-10-05 10:55:00,43.06,43.26,43.03,43.22,87500.0,35.6249,35.7904,35.6001,35.7573,87500.0
2011-10-05 11:00:00,43.22,43.26,43.11,43.23,76800.0,35.7573,35.7904,35.6663,35.7655,76800.0
2011-10-05 11:05:00,43.25,43.29,43.17,43.2,103400.0,35.7821,35.8152,35.7159,35.7407,103400.0
2011-10-05 11:10:00,43.19,43.19,43.1,43.16,73300.0,35.7325,35.7325,35.658,35.7076,73300.0
2011-10-05 11:15:00,43.16,43.17,43.09,43.14,74100.0,35.7076,35.7159,35.6497,35.6911,74100.0
2011-10-05 11:20:00,43.14,43.19,43.12,43.17,59400.0,35.6911,35.7325,35.6745,35.7159,59400.0
2011-10-05 11:25:00,43.16,43.26,43.14,43.15,80600.0,35.7076,35.7904,35.6911,35.6994,80600.0
2011-10-05 11:30:00,43.15,43.23,43.15,43.19,66000.0,35.6994,35.7655,35.6994,35.7325,66000.0
2011-10-05 11:35:00,43.19,43.31,43.18,43.25,77000.0,35.7325,35.8317,35.7242,35.7821,77000.0
2011-10-05 11:40:00,43.24,43.24,43.12,43.15,67000.0,35.7738,35.7738,35.6745,35.6994,67000.0
2011-10-05 11:45:00,43.15,43.24,43.1,43.21,87000.0,35.6994,35.7738,35.658,35.749,87000.0
2011-10-05 11:50:00,43.21,43.31,43.17,43.31,77800.0,35.749,35.8317,35.7159,35.8317,77800.0
2011-10-05 11:55:00,43.3,43.35,43.27,43.29,56400.0,35.8235,35.8648,35.7986,35.8152,56400.0
2011-10-05 12:00:00,43.3,43.32,43.16,43.16,64700.0,35.8235,35.84,35.7076,35.7076,64700.0
2011-10-05 12:05:00,43.16,43.21,43.12,43.13,49400.0,35.7076,35.749,35.6745,35.6828,49400.0
2011-10-05 12:10:00,43.13,43.13,43.01,43.08,73900.0,35.6828,35.6828,35.5835,35.6414,73900.0
2011-10-05 12:15:00,43.08,43.1,42.87,42.87,99900.0,35.6414,35.658,35.4677,35.4677,99900.0
2011-10-05 12:20:00,42.87,42.93,42.86,42.91,58100.0,35.4677,35.5173,35.4594,35.5008,58100.0
2011-10-05 12:25:00,42.91,42.93,42.82,42.85,42200.0,35.5008,35.5173,35.4263,35.4512,42200.0
2011-10-05 12:30:00,42.85,42.86,42.72,42.77,71900.0,35.4512,35.4594,35.3436,35.385,71900.0
2011-10-05 12:35:00,42.77,42.79,42.63,42.65,82500.0,35.385,35.4015,35.2691,35.2857,82500.0
2011-10-05 12:40:00,42.64,42.77,42.59,42.72,119100.0,35.2774,35.385,35.2361,35.3436,119100.0
2011-10-05 12:45:00,42.72,42.82,42.63,42.81,102300.0,35.3436,35.4263,35.2691,35.4181,102300.0
2011-10-05 12:50:00,42.81,42.97,42.8,42.95,79200.0,35.4181,35.5504,35.4098,35.5339,79200.0
2011-10-05 12:55:00,42.96,42.99,42.85,42.96,80200.0,35.5422,35.567,35.4512,35.5422,80200.0
2011-10-05 13:00:00,42.96,43.11,42.94,43.11,91700.0,35.5422,35.6663,35.5256,35.6663,91700.0
2011-10-05 13:05:00,43.11,43.25,43.11,43.22,49800.0,35.6663,35.7821,35.6663,35.7573,49800.0
2011-10-05 13:10:00,43.21,43.23,43.08,43.12,74300.0,35.749,35.7655,35.6414,35.6745,74300.0
2011-10-05 13:15:00,43.12,43.33,43.1,43.24,112800.0,35.6745,35.8483,35.658,35.7738,112800.0
2011-10-05 13:20:00,43.24,43.36,43.21,43.28,111300.0,35.7738,35.8731,35.749,35.8069,111300.0
2011-10-05 13:25:00,43.29,43.3,43.25,43.26,61300.0,35.8152,35.8235,35.7821,35.7904,61300.0
2011-10-05 13:30:00,43.27,43.3,43.23,43.25,92000.0,35.7986,35.8235,35.7655,35.7821,92000.0
2011-10-05 13:35:00,43.25,43.28,43.11,43.15,79800.0,35.7821,35.8069,35.6663,35.6994,79800.0
2011-10-05 13:40:00,43.15,43.17,43.06,43.09,63700.0,35.6994,35.7159,35.6249,35.6497,63700.0
2011-10-05 13:45:00,43.09,43.2,43.09,43.14,70600.0,35.6497,35.7407,35.6497,35.6911,70600.0
2011-10-05 13:50:00,43.14,43.27,43.14,43.27,93200.0,35.6911,35.7986,35.6911,35.7986,93200.0
2011-10-05 13:55:00,43.27,43.36,43.24,43.32,64800.0,35.7986,35.8731,35.7738,35.84,64800.0
2011-10-05 14:00:00,43.33,43.38,43.27,43.3,83100.0,35.8483,35.8896,35.7986,35.8235,83100.0
2011-10-05 14:05:00,43.31,43.34,43.27,43.28,103100.0,35.8317,35.8566,35.7986,35.8069,103100.0
2011-10-05 14:10:00,43.28,43.37,43.25,43.37,81500.0,35.8069,35.8814,35.7821,35.8814,81500.0
2011-10-05 14:15:00,43.37,43.49,43.34,43.47,107500.0,35.8814,35.9807,35.8566,35.9641,107500.0
2011-10-05 14:20:00,43.46,43.56,43.4,43.55,76500.0,35.9558,36.0386,35.9062,36.0303,76500.0
2011-10-05 14:25:00,43.55,43.6,43.47,43.48,93000.0,36.0303,36.0717,35.9641,35.9724,93000.0
2011-10-05 14:30:00,43.49,43.5,43.33,43.36,127500.0,35.9807,35.9889,35.8483,35.8731,127500.0
2011-10-05 14:35:00,43.37,43.37,43.22,43.25,87900.0,35.8814,35.8814,35.7573,35.7821,87900.0
2011-10-05 14:40:00,43.25,43.26,43.21,43.22,78600.0,35.7821,35.7904,35.749,35.7573,78600.0
2011-10-05 14:45:00,43.23,43.35,43.18,43.32,252800.0,35.7655,35.8648,35.7242,35.84,252800.0
2011-10-05 14:50:00,43.32,43.41,43.25,43.33,153400.0,35.84,35.9145,35.7821,35.8483,153400.0
2011-10-05 14:55:00,43.32,43.37,43.19,43.2,112700.0,35.84,35.8814,35.7325,35.7407,112700.0
2011-10-05 15:00:00,43.21,43.23,43.02,43.1,168100.0,35.749,35.7655,35.5918,35.658,168100.0
2011-10-05 15:05:00,43.09,43.19,43.03,43.05,141100.0,35.6497,35.7325,35.6001,35.6166,141100.0
2011-10-05 15:10:00,43.07,43.29,43.06,43.29,100000.0,35.6332,35.8152,35.6249,35.8152,100000.0
2011-10-05 15:15:00,43.3,43.49,43.26,43.36,280200.0,35.8235,35.9807,35.7904,35.8731,280200.0
2011-10-05 15:20:00,43.36,43.4,43.14,43.19,184100.0,35.8731,35.9062,35.6911,35.7325,184100.0
2011-10-05 15:25:00,43.19,43.28,43.14,43.21,192500.0,35.7325,35.8069,35.6911,35.749,192500.0
2011-10-05 15:30:00,43.22,43.48,43.21,43.47,369900.0,35.7573,35.9724,35.749,35.9641,369900.0
2011-10-05 15:35:00,43.47,43.62,43.37,43.55,268000.0,35.9641,36.0882,35.8814,36.0303,268000.0
2011-10-05 15:40:00,43.54,43.54,43.34,43.48,352500.0,36.022,36.022,35.8566,35.9724,352500.0
2011-10-05 15:45:00,43.48,43.53,43.29,43.32,385800.0,35.9724,36.0137,35.8152,35.84,385800.0
2011-10-05 15:50:00,43.32,43.5,43.3,43.39,628300.0,35.84,35.9889,35.8235,35.8979,628300.0
2011-10-05 15:55:00,43.39,43.47,43.35,43.42,839000.0,35.8979,35.9641,35.8648,35.9227,839000.0
2011-10-06 09:30:00,43.35,43.47,42.81,43.02,138300.0,35.8648,35.9641,35.4181,35.5918,138300.0
2011-10-06 09:35:00,43.02,43.1,42.75,43.0,99100.0,35.5918,35.658,35.3684,35.5753,99100.0
2011-10-06 09:40:00,42.99,43.09,42.79,42.93,149100.0,35.567,35.6497,35.4015,35.5173,149100.0
2011-10-06 09:45:00,42.92,43.08,42.86,42.95,191600.0,35.5091,35.6414,35.4594,35.5339,191600.0
2011-10-06 09:50:00,42.94,42.96,42.75,42.82,116400.0,35.5256,35.5422,35.3684,35.4263,116400.0
2011-10-06 09:55:00,42.82,42.87,42.66,42.78,98900.0,35.4263,35.4677,35.294,35.3932,98900.0
2011-10-06 10:00:00,42.76,42.96,42.66,42.91,136700.0,35.3767,35.5422,35.294,35.5008,136700.0
2011-10-06 10:05:00,42.92,42.99,42.84,42.89,100600.0,35.5091,35.567,35.4429,35.4843,100600.0
2011-10-06 10:10:00,42.88,43.01,42.84,43.0,305600.0,35.476,35.5835,35.4429,35.5753,305600.0
2011-10-06 10:15:00,42.99,43.08,42.98,43.01,96300.0,35.567,35.6414,35.5587,35.5835,96300.0
2011-10-06 10:20:00,43.01,43.13,42.98,43.05,122000.0,35.5835,35.6828,35.5587,35.6166,122000.0
2011-10-06 10:25:00,43.05,43.13,42.98,43.01,184300.0,35.6166,35.6828,35.5587,35.5835,184300.0
2011-10-06 10:30:00,43.01,43.19,42.99,43.17,126200.0,35.5835,35.7325,35.567,35.7159,126200.0
2011-10-06 10:35:00,43.19,43.28,43.14,43.23,144600.0,35.7325,35.8069,35.6911,35.7655,144600.0
2011-10-06 10:40:00,43.24,43.25,43.11,43.2,122800.0,35.7738,35.7821,35.6663,35.7407,122800.0
2011-10-06 10:45:00,43.2,43.23,43.09,43.14,140400.0,35.7407,35.7655,35.6497,35.6911,140400.0
2011-10-06 10:50:00,43.13,43.21,43.1,43.19,127500.0,35.6828,35.749,35.658,35.7325,127500.0
2011-10-06 10:55:00,43.21,43.26,43.02,43.11,114100.0,35.749,35.7904,35.5918,35.6663,114100.0
2011-10-06 11:00:00,43.11,43.16,43.05,43.09,168100.0,35.6663,35.7076,35.6166,35.6497,168100.0
2011-10-06 11:05:00,43.11,43.33,43.03,43.33,127800.0,35.6663,35.8483,35.6001,35.8483,127800.0
2011-10-06 11:10:00,43.31,43.58,43.3,43.56,159000.0,35.8317,36.0551,35.8235,36.0386,159000.0
2011-10-06 11:15:00,43.56,43.58,43.43,43.44,84600.0,36.0386,36.0551,35.931,35.9393,84600.0
2011-10-06 11:20:00,43.45,43.47,43.34,43.44,81600.0,35.9476,35.9641,35.8566,35.9393,81600.0
2011-10-06 11:25:00,43.44,43.59,43.42,43.49,88700.0,35.9393,36.0634,35.9227,35.9807,88700.0
2011-10-06 11:30:00,43.51,43.61,43.48,43.55,104400.0,35.9972,36.0799,35.9724,36.0303,104400.0
2011-10-06 11:35:00,43.56,43.86,43.51,43.85,164300.0,36.0386,36.2868,35.9972,36.2785,164300.0
2011-10-06 11:40:00,43.85,43.88,43.77,43.84,155700.0,36.2785,36.3033,36.2123,36.2702,155700.0
2011-10-06 11:45:00,43.84,43.94,43.73,43.74,98900.0,36.2702,36.353,36.1792,36.1875,98900.0
2011-10-06 11:50:00,43.74,43.75,43.66,43.68,142600.0,36.1875,36.1958,36.1213,36.1378,142600.0
2011-10-06 11:55:00,43.69,43.71,43.62,43.69,73700.0,36.1461,36.1627,36.0882,36.1461,73700.0
2011-10-06 12:00:00,43.69,43.74,43.59,43.62,68300.0,36.1461,36.1875,36.0634,36.0882,68300.0
2011-10-06 12:05:00,43.62,43.64,43.52,43.52,82000.0,36.0882,36.1048,36.0055,36.0055,82000.0
2011-10-06 12:10:00,43.5,43.74,43.48,43.71,60200.0,35.9889,36.1875,35.9724,36.1627,60200.0
2011-10-06 12:15:00,43.71,43.75,43.61,43.68,77500.0,36.1627,36.1958,36.0799,36.1378,77500.0
2011-10-06 12:20:00,43.69,43.78,43.62,43.7,77700.0,36.1461,36.2206,36.0882,36.1544,77700.0
2011-10-06 12:25:00,43.7,43.71,43.57,43.62,86600.0,36.1544,36.1627,36.0468,36.0882,86600.0
2011-10-06 12:30:00,43.64,43.7,43.61,43.65,51600.0,36.1048,36.1544,36.0799,36.113,51600.0
2011-10-06 12:35:00,43.66,43.68,43.57,43.62,60400.0,36.1213,36.1378,36.0468,36.0882,60400.0
2011-10-06 12:40:00,43.62,43.65,43.55,43.58,41800.0,36.0882,36.113,36.0303,36.0551,41800.0
2011-10-06 12:45:00,43.58,43.61,43.5,43.6,36600.0,36.0551,36.0799,35.9889,36.0717,36600.0
2011-10-06 12:50:00,43.61,43.61,43.52,43.59,47100.0,36.0799,36.0799,36.0055,36.0634,47100.0
2011-10-06 12:55:00,43.59,43.68,43.58,43.6,73600.0,36.0634,36.1378,36.0551,36.0717,73600.0
2011-10-06 13:00:00,43.6,43.62,43.49,43.53,39800.0,36.0717,36.0882,35.9807,36.0137,39800.0
2011-10-06 13:05:00,43.53,43.62,43.46,43.62,46400.0,36.0137,36.0882,35.9558,36.0882,46400.0
2011-10-06 13:10:00,43.62,43.8,43.59,43.79,54800.0,36.0882,36.2371,36.0634,36.2289,54800.0
2011-10-06 13:15:00,43.79,43.8,43.67,43.73,36900.0,36.2289,36.2371,36.1296,36.1792,36900.0
2011-10-06 13:20:00,43.74,43.87,43.71,43.86,51600.0,36.1875,36.295,36.1627,36.2868,51600.0
2011-10-06 13:25:00,43.85,43.9,43.7,43.73,65600.0,36.2785,36.3199,36.1544,36.1792,65600.0
2011-10-06 13:30:00,43.74,43.87,43.73,43.83,46100.0,36.1875,36.295,36.1792,36.2619,46100.0
2011-10-06 13:35:00,43.83,43.85,43.65,43.71,45600.0,36.2619,36.2785,36.113,36.1627,45600.0
2011-10-06 13:40:00,43.71,43.77,43.62,43.66,68100.0,36.1627,36.2123,36.0882,36.1213,68100.0
2011-10-06 13:45:00,43.67,43.84,43.63,43.79,78900.0,36.1296,36.2702,36.0965,36.2289,78900.0
2011-10-06 13:50:00,43.78,43.97,43.78,43.97,85400.0,36.2206,36.3778,36.2206,36.3778,85400.0
2011-10-06 13:55:00,43.97,44.09,43.94,44.08,99000.0,36.3778,36.4771,36.353,36.4688,99000.0
2011-10-06 14:00:00,44.1,44.22,44.0,44.15,148400.0,36.4853,36.5846,36.4026,36.5267,148400.0
2011-10-06 14:05:00,44.15,44.21,44.12,44.19,99200.0,36.5267,36.5763,36.5019,36.5598,99200.0
2011-10-06 14:10:00,44.18,44.22,44.16,44.17,60900.0,36.5515,36.5846,36.535,36.5432,60900.0
2011-10-06 14:15:00,44.17,44.25,44.16,44.25,101800.0,36.5432,36.6094,36.535,36.6094,101800.0
2011-10-06 14:20:00,44.25,44.33,44.22,44.28,82100.0,36.6094,36.6756,36.5846,36.6342,82100.0
2011-10-06 14:25:00,44.29,44.35,44.26,44.34,70500.0,36.6425,36.6922,36.6177,36.6839,70500.0
2011-10-06 14:30:00,44.33,44.34,44.14,44.15,97600.0,36.6756,36.6839,36.5184,36.5267,97600.0
2011-10-06 14:35:00,44.15,44.16,44.06,44.06,83900.0,36.5267,36.535,36.4522,36.4522,83900.0
2011-10-06 14:40:00,44.05,44.26,44.04,44.22,62400.0,36.444,36.6177,36.4357,36.5846,62400.0
2011-10-06 14:45:00,44.22,44.24,43.96,43.97,187200.0,36.5846,36.6012,36.3695,36.3778,187200.0
2011-10-06 14:50:00,43.97,44.02,43.88,43.99,137700.0,36.3778,36.4191,36.3033,36.3943,137700.0
2011-10-06 14:55:00,44.0,44.04,43.93,43.99,111300.0,36.4026,36.4357,36.3447,36.3943,111300.0
2011-10-06 15:00:00,43.99,44.06,43.92,43.99,94200.0,36.3943,36.4522,36.3364,36.3943,94200.0
2011-10-06 15:05:00,43.99,44.08,43.97,44.04,148100.0,36.3943,36.4688,36.3778,36.4357,148100.0
2011-10-06 15:10:00,44.05,44.11,43.96,43.98,88200.0,36.444,36.4936,36.3695,36.386,88200.0
2011-10-06 15:15:00,43.97,44.0,43.85,43.86,92000.0,36.3778,36.4026,36.2785,36.2868,92000.0
2011-10-06 15:20:00,43.86,43.89,43.72,43.72,141800.0,36.2868,36.3116,36.1709,36.1709,141800.0
2011-10-06 15:25:00,43.73,43.88,43.73,43.75,107500.0,36.1792,36.3033,36.1792,36.1958,107500.0
2011-10-06 15:30:00,43.76,43.96,43.73,43.81,227600.0,36.204,36.3695,36.1792,36.2454,227600.0
2011-10-06 15:35:00,43.82,44.02,43.77,43.99,119200.0,36.2537,36.4191,36.2123,36.3943,119200.0
2011-10-06 15:40:00,43.99,44.29,43.97,44.27,174600.0,36.3943,36.6425,36.3778,36.626,174600.0
2011-10-06 15:45:00,44.26,44.3,44.11,44.27,261400.0,36.6177,36.6508,36.4936,36.626,261400.0
2011-10-06 15:50:00,44.28,44.42,44.19,44.41,302300.0,36.6342,36.7501,36.5598,36.7418,302300.0
2011-10-06 15:55:00,44.41,44.52,44.34,44.42,695600.0,36.7418,36.8328,36.6839,36.7501,695600.0
2011-10-07 09:30:00,44.67,44.68,44.17,44.31,230000.0,36.9569,36.9652,36.5432,36.6591,230000.0
2011-10-07 09:35:00,44.31,44.48,44.19,44.36,148300.0,36.6591,36.7997,36.5598,36.7004,148300.0
2011-10-07 09:40:00,44.34,44.43,44.2,44.34,112200.0,36.6839,36.7583,36.5681,36.6839,112200.0
2011-10-07 09:45:00,44.35,44.41,44.23,44.24,127600.0,36.6922,36.7418,36.5929,36.6012,127600.0
2011-10-07 09:50:00,44.23,44.47,44.21,44.4,140500.0,36.5929,36.7914,36.5763,36.7335,140500.0
2011-10-07 09:55:00,44.41,44.59,44.4,44.59,140400.0,36.7418,36.8907,36.7335,36.8907,140400.0
2011-10-07 10:00:00,44.59,44.69,44.41,44.67,127900.0,36.8907,36.9735,36.7418,36.9569,127900.0
2011-10-07 10:05:00,44.66,44.69,44.47,44.47,133900.0,36.9486,36.9735,36.7914,36.7914,133900.0
2011-10-07 10:10:00,44.46,44.67,44.37,44.67,101300.0,36.7832,36.9569,36.7087,36.9569,101300.0
2011-10-07 10:15:00,44.68,44.81,44.64,44.8,103600.0,36.9652,37.0727,36.9321,37.0645,103600.0
2011-10-07 10:20:00,44.79,44.88,44.72,44.84,136200.0,37.0562,37.1306,36.9983,37.0976,136200.0
2011-10-07 10:25:00,44.85,44.89,44.67,44.71,118500.0,37.1058,37.1389,36.9569,36.99,118500.0
2011-10-07 10:30:00,44.71,44.8,44.63,44.78,123700.0,36.99,37.0645,36.9238,37.0479,123700.0
2011-10-07 10:35:00,44.78,44.79,44.59,44.61,126300.0,37.0479,37.0562,36.8907,36.9073,126300.0
2011-10-07 10:40:00,44.6,44.69,44.54,44.64,112600.0,36.899,36.9735,36.8494,36.9321,112600.0
2011-10-07 10:45:00,44.63,44.68,44.53,44.63,157400.0,36.9238,36.9652,36.8411,36.9238,157400.0
2011-10-07 10:50:00,44.63,44.75,44.6,44.64,122800.0,36.9238,37.0231,36.899,36.9321,122800.0
2011-10-07 10:55:00,44.63,44.64,44.4,44.46,133200.0,36.9238,36.9321,36.7335,36.7832,133200.0
2011-10-07 11:00:00,44.46,44.48,44.3,44.34,166800.0,36.7832,36.7997,36.6508,36.6839,166800.0
2011-10-07 11:05:00,44.33,44.48,44.31,44.45,80100.0,36.6756,36.7997,36.6591,36.7749,80100.0
2011-10-07 11:10:00,44.46,44.51,44.25,44.29,71100.0,36.7832,36.8245,36.6094,36.6425,71100.0
2011-10-07 11:15:00,44.3,44.41,44.29,44.31,73200.0,36.6508,36.7418,36.6425,36.6591,73200.0
2011-10-07 11:20:00,44.32,44.35,44.21,44.34,73800.0,36.6673,36.6922,36.5763,36.6839,73800.0
2011-10-07 11:25:00,44.33,44.39,44.3,44.33,112500.0,36.6756,36.7253,36.6508,36.6756,112500.0
2011-10-07 11:30:00,44.31,44.34,44.22,44.25,112200.0,36.6591,36.6839,36.5846,36.6094,112200.0
2011-10-07 11:35:00,44.25,44.26,44.0,44.04,120600.0,36.6094,36.6177,36.4026,36.4357,120600.0
2011-10-07 11:40:00,44.03,44.29,44.02,44.23,62800.0,36.4274,36.6425,36.4191,36.5929,62800.0
2011-10-07 11:45:00,44.23,44.27,44.06,44.08,121700.0,36.5929,36.626,36.4522,36.4688,121700.0
2011-10-07 11:50:00,44.09,44.17,44.05,44.12,67300.0,36.4771,36.5432,36.444,36.5019,67300.0
2011-10-07 11:55:00,44.12,44.16,44.06,44.14,91200.0,36.5019,36.535,36.4522,36.5184,91200.0
2011-10-07 12:00:00,44.15,44.16,43.78,44.0,293200.0,36.5267,36.535,36.2206,36.4026,293200.0
2011-10-07 12:05:00,44.01,44.16,43.99,44.09,123400.0,36.4109,36.535,36.3943,36.4771,123400.0
2011-10-07 12:10:00,44.09,44.11,43.89,44.02,154600.0,36.4771,36.4936,36.3116,36.4191,154600.0
2011-10-07 12:15:00,44.03,44.06,43.73,43.74,123300.0,36.4274,36.4522,36.1792,36.1875,123300.0
2011-10-07 12:20:00,43.75,43.82,43.57,43.72,150700.0,36.1958,36.2537,36.0468,36.1709,150700.0
2011-10-07 12:25:00,43.71,43.74,43.58,43.72,120600.0,36.1627,36.1875,36.0551,36.1709,120600.0
2011-10-07 12:30:00,43.7,43.77,43.6,43.72,131500.0,36.1544,36.2123,36.0717,36.1709,131500.0
2011-10-07 12:35:00,43.73,43.82,43.62,43.66,100500.0,36.1792,36.2537,36.0882,36.1213,100500.0
2011-10-07 12:40:00,43.66,43.69,43.46,43.48,164200.0,36.1213,36.1461,35.9558,35.9724,164200.0
2011-10-07 12:45:00,43.47,43.56,43.46,43.49,81000.0,35.9641,36.0386,35.9558,35.9807,81000.0
2011-10-07 12:50:00,43.5,43.57,43.43,43.5,113900.0,35.9889,36.0468,35.931,35.9889,113900.0
2011-10-07 12:55:00,43.5,43.54,43.43,43.5,91100.0,35.9889,36.022,35.931,35.9889,91100.0
2011-10-07 13:00:00,43.51,43.56,43.48,43.48,71800.0,35.9972,36.0386,35.9724,35.9724,71800.0
2011-10-07 13:05:00,43.5,43.51,43.39,43.43,87900.0,35.9889,35.9972,35.8979,35.931,87900.0
2011-10-07 13:10:00,43.43,43.55,43.4,43.55,72000.0,35.931,36.0303,35.9062,36.0303,72000.0
2011-10-07 13:15:00,43.55,43.6,43.49,43.5,61700.0,36.0303,36.0717,35.9807,35.9889,61700.0
2011-10-07 13:20:00,43.5,43.63,43.45,43.61,65200.0,35.9889,36.0965,35.9476,36.0799,65200.0
2011-10-07 13:25:00,43.6,43.7,43.55,43.55,39600.0,36.0717,36.1544,36.0303,36.0303,39600.0
2011-10-07 13:30:00,43.56,43.56,43.46,43.49,46000.0,36.0386,36.0386,35.9558,35.9807,46000.0
2011-10-07 13:35:00,43.49,43.5,43.36,43.38,53300.0,35.9807,35.9889,35.8731,35.8896,53300.0
2011-10-07 13:40:00,43.38,43.4,43.27,43.3,82800.0,35.8896,35.9062,35.7986,35.8235,82800.0
2011-10-07 13:45:00,43.3,43.42,43.3,43.35,93000.0,35.8235,35.9227,35.8235,35.8648,93000.0
2011-10-07 13:50:00,43.36,43.36,43.29,43.33,79600.0,35.8731,35.8731,35.8152,35.8483,79600.0
2011-10-07 13:55:00,43.33,43.47,43.32,43.4,89400.0,35.8483,35.9641,35.84,35.9062,89400.0
2011-10-07 14:00:00,43.41,43.54,43.38,43.51,67200.0,35.9145,36.022,35.8896,35.9972,67200.0
2011-10-07 14:05:00,43.52,43.55,43.49,43.55,64600.0,36.0055,36.0303,35.9807,36.0303,64600.0
2011-10-07 14:10:00,43.55,43.61,43.46,43.48,58900.0,36.0303,36.0799,35.9558,35.9724,58900.0
2011-10-07 14:15:00,43.47,43.55,43.44,43.53,95900.0,35.9641,36.0303,35.9393,36.0137,95900.0
2011-10-07 14:20:00,43.53,43.76,43.53,43.74,105700.0,36.0137,36.204,36.0137,36.1875,105700.0
2011-10-07 14:25:00,43.75,43.81,43.71,43.71,175600.0,36.1958,36.2454,36.1627,36.1627,175600.0
2011-10-07 14:30:00,43.71,43.72,43.59,43.61,74800.0,36.1627,36.1709,36.0634,36.0799,74800.0
2011-10-07 14:35:00,43.62,43.79,43.62,43.68,75900.0,36.0882,36.2289,36.0882,36.1378,75900.0
2011-10-07 14:40:00,43.69,43.7,43.52,43.54,90500.0,36.1461,36.1544,36.0055,36.022,90500.0
2011-10-07 14:45:00,43.54,43.68,43.52,43.62,86200.0,36.022,36.1378,36.0055,36.0882,86200.0
2011-10-07 14:50:00,43.63,43.66,43.55,43.58,74200.0,36.0965,36.1213,36.0303,36.0551,74200.0
2011-10-07 14:55:00,43.58,43.78,43.57,43.73,62100.0,36.0551,36.2206,36.0468,36.1792,62100.0
2011-10-07 15:00:00,43.73,43.75,43.64,43.66,61600.0,36.1792,36.1958,36.1048,36.1213,61600.0
2011-10-07 15:05:00,43.66,43.85,43.66,43.83,62500.0,36.1213,36.2785,36.1213,36.2619,62500.0
2011-10-07 15:10:00,43.83,43.84,43.69,43.75,94800.0,36.2619,36.2702,36.1461,36.1958,94800.0
2011-10-07 15:15:00,43.75,44.02,43.75,43.85,167900.0,36.1958,36.4191,36.1958,36.2785,167900.0
2011-10-07 15:20:00,43.85,43.99,43.85,43.96,83200.0,36.2785,36.3943,36.2785,36.3695,83200.0
2011-10-07 15:25:00,43.97,44.07,43.87,44.06,147400.0,36.3778,36.4605,36.295,36.4522,147400.0
2011-10-07 15:30:00,44.06,44.22,44.06,44.13,190000.0,36.4522,36.5846,36.4522,36.5101,190000.0
2011-10-07 15:35:00,44.12,44.19,43.99,43.99,115000.0,36.5019,36.5598,36.3943,36.3943,115000.0
2011-10-07 15:40:00,44.0,44.02,43.81,43.99,220100.0,36.4026,36.4191,36.2454,36.3943,220100.0
2011-10-07 15:45:00,44.0,44.04,43.73,43.73,254700.0,36.4026,36.4357,36.1792,36.1792,254700.0
2011-10-07 15:50:00,43.74,43.79,43.35,43.57,452200.0,36.1875,36.2289,35.8648,36.0468,452200.0
2011-10-07 15:55:00,43.57,43.63,43.35,43.44,732100.0,36.0468,36.0965,35.8648,35.9393,732100.0
2011-10-10 09:30:00,44.45,44.81,44.45,44.78,108200.0,36.7749,37.0727,36.7749,37.0479,108200.0
2011-10-10 09:35:00,44.78,44.81,44.64,44.75,106100.0,37.0479,37.0727,36.9321,37.0231,106100.0
2011-10-10 09:40:00,44.76,44.85,44.69,44.7,97600.0,37.0314,37.1058,36.9735,36.9817,97600.0
2011-10-10 09:45:00,44.69,44.8,44.69,44.8,122300.0,36.9735,37.0645,36.9735,37.0645,122300.0
2011-10-10 09:50:00,44.81,44.95,44.81,44.92,124400.0,37.0727,37.1886,37.0727,37.1637,124400.0
2011-10-10 09:55:00,44.93,44.97,44.77,44.78,116400.0,37.172,37.2051,37.0396,37.0479,116400.0
2011-10-10 10:00:00,44.79,44.9,44.75,44.78,108100.0,37.0562,37.1472,37.0231,37.0479,108100.0
2011-10-10 10:05:00,44.78,44.81,44.64,44.65,53700.0,37.0479,37.0727,36.9321,36.9404,53700.0
2011-10-10 10:10:00,44.66,44.74,44.66,44.71,55600.0,36.9486,37.0148,36.9486,36.99,55600.0
2011-10-10 10:15:00,44.71,44.85,44.66,44.84,76900.0,36.99,37.1058,36.9486,37.0976,76900.0
2011-10-10 10:20:00,44.85,44.88,44.79,44.81,92000.0,37.1058,37.1306,37.0562,37.0727,92000.0
2011-10-10 10:25:00,44.8,44.82,44.73,44.74,63100.0,37.0645,37.081,37.0065,37.0148,63100.0
2011-10-10 10:30:00,44.75,44.85,44.72,44.83,68900.0,37.0231,37.1058,36.9983,37.0893,68900.0
2011-10-10 10:35:00,44.84,44.9,44.81,44.89,64300.0,37.0976,37.1472,37.0727,37.1389,64300.0
2011-10-10 10:40:00,44.89,44.95,44.88,44.91,71400.0,37.1389,37.1886,37.1306,37.1555,71400.0
2011-10-10 10:45:00,44.92,45.04,44.92,44.98,98200.0,37.1637,37.263,37.1637,37.2134,98200.0
2011-10-10 10:50:00,44.98,45.02,44.91,45.02,55400.0,37.2134,37.2465,37.1555,37.2465,55400.0
2011-10-10 10:55:00,45.02,45.06,45.0,45.04,44500.0,37.2465,37.2796,37.2299,37.263,44500.0
2011-10-10 11:00:00,45.04,45.08,44.96,44.98,64600.0,37.263,37.2961,37.1968,37.2134,64600.0
2011-10-10 11:05:00,44.99,45.0,44.94,44.99,33800.0,37.2216,37.2299,37.1803,37.2216,33800.0
2011-10-10 11:10:00,44.98,45.0,44.89,44.93,40500.0,37.2134,37.2299,37.1389,37.172,40500.0
2011-10-10 11:15:00,44.92,44.94,44.89,44.94,36100.0,37.1637,37.1803,37.1389,37.1803,36100.0
2011-10-10 11:20:00,44.94,44.95,44.9,44.93,27400.0,37.1803,37.1886,37.1472,37.172,27400.0
2011-10-10 11:25:00,44.94,45.04,44.92,45.03,23600.0,37.1803,37.263,37.1637,37.2547,23600.0
2011-10-10 11:30:00,45.04,45.09,45.04,45.09,49300.0,37.263,37.3044,37.263,37.3044,49300.0
2011-10-10 11:35:00,45.09,45.25,45.08,45.24,93600.0,37.3044,37.4368,37.2961,37.4285,93600.0
2011-10-10 11:40:00,45.24,45.27,45.18,45.23,36900.0,37.4285,37.4533,37.3788,37.4202,36900.0
2011-10-10 11:45:00,45.23,45.26,45.13,45.19,56900.0,37.4202,37.445,37.3375,37.3871,56900.0
2011-10-10 11:50:00,45.19,45.27,45.19,45.23,75800.0,37.3871,37.4533,37.3871,37.4202,75800.0
2011-10-10 11:55:00,45.23,45.25,45.21,45.25,40100.0,37.4202,37.4368,37.4037,37.4368,40100.0
2011-10-10 12:00:00,45.26,45.3,45.23,45.24,45200.0,37.445,37.4781,37.4202,37.4285,45200.0
2011-10-10 12:05:00,45.25,45.27,45.11,45.17,74800.0,37.4368,37.4533,37.3209,37.3706,74800.0
2011-10-10 12:10:00,45.18,45.2,45.14,45.18,46500.0,37.3788,37.3954,37.3457,37.3788,46500.0
2011-10-10 12:15:00,45.18,45.18,45.11,45.11,41200.0,37.3788,37.3788,37.3209,37.3209,41200.0
2011-10-10 12:20:00,45.12,45.15,45.05,45.09,34100.0,37.3292,37.354,37.2713,37.3044,34100.0
2011-10-10 12:25:00,45.11,45.12,45.03,45.04,44600.0,37.3209,37.3292,37.2547,37.263,44600.0
2011-10-10 12:30:00,45.05,45.07,45.0,45.04,32100.0,37.2713,37.2878,37.2299,37.263,32100.0
2011-10-10 12:35:00,45.03,45.04,44.91,44.91,55600.0,37.2547,37.263,37.1555,37.1555,55600.0
2011-10-10 12:40:00,44.91,44.96,44.85,44.85,66100.0,37.1555,37.1968,37.1058,37.1058,66100.0
2011-10-10 12:45:00,44.86,44.91,44.75,44.82,92900.0,37.1141,37.1555,37.0231,37.081,92900.0
2011-10-10 12:50:00,44.82,44.83,44.77,44.79,23000.0,37.081,37.0893,37.0396,37.0562,23000.0
2011-10-10 12:55:00,44.79,44.89,44.79,44.87,28400.0,37.0562,37.1389,37.0562,37.1224,28400.0
2011-10-10 13:00:00,44.88,44.9,44.85,44.89,26000.0,37.1306,37.1472,37.1058,37.1389,26000.0
2011-10-10 13:05:00,44.9,44.93,44.88,44.92,31300.0,37.1472,37.172,37.1306,37.1637,31300.0
2011-10-10 13:10:00,44.92,44.97,44.91,44.94,28400.0,37.1637,37.2051,37.1555,37.1803,28400.0
2011-10-10 13:15:00,44.95,45.03,44.93,45.01,28200.0,37.1886,37.2547,37.172,37.2382,28200.0
2011-10-10 13:20:00,45.0,45.03,44.91,44.99,164100.0,37.2299,37.2547,37.1555,37.2216,164100.0
2011-10-10 13:25:00,44.99,45.02,44.98,44.98,34500.0,37.2216,37.2465,37.2134,37.2134,34500.0
2011-10-10 13:30:00,44.97,45.02,44.94,45.02,38200.0,37.2051,37.2465,37.1803,37.2465,38200.0
2011-10-10 13:35:00,45.02,45.04,44.97,44.98,33600.0,37.2465,37.263,37.2051,37.2134,33600.0
2011-10-10 13:40:00,44.99,45.02,44.89,44.97,36200.0,37.2216,37.2465,37.1389,37.2051,36200.0
2011-10-10 13:45:00,44.95,44.98,44.91,44.96,30000.0,37.1886,37.2134,37.1555,37.1968,30000.0
2011-10-10 13:50:00,44.97,44.98,44.94,44.96,20000.0,37.2051,37.2134,37.1803,37.1968,20000.0
2011-10-10 13:55:00,44.97,45.04,44.95,45.0,37200.0,37.2051,37.263,37.1886,37.2299,37200.0
2011-10-10 14:00:00,45.0,45.03,44.94,44.96,53000.0,37.2299,37.2547,37.1803,37.1968,53000.0
2011-10-10 14:05:00,44.96,44.97,44.88,44.91,96100.0,37.1968,37.2051,37.1306,37.1555,96100.0
2011-10-10 14:10:00,44.91,44.98,44.91,44.98,29800.0,37.1555,37.2134,37.1555,37.2134,29800.0
2011-10-10 14:15:00,44.99,45.04,44.95,45.0,48500.0,37.2216,37.263,37.1886,37.2299,48500.0
2011-10-10 14:20:00,45.0,45.03,44.95,45.03,48800.0,37.2299,37.2547,37.1886,37.2547,48800.0
2011-10-10 14:25:00,45.03,45.05,45.01,45.05,51500.0,37.2547,37.2713,37.2382,37.2713,51500.0
2011-10-10 14:30:00,45.05,45.14,45.04,45.12,76900.0,37.2713,37.3457,37.263,37.3292,76900.0
2011-10-10 14:35:00,45.12,45.16,45.09,45.09,65900.0,37.3292,37.3623,37.3044,37.3044,65900.0
2011-10-10 14:40:00,45.1,45.15,45.1,45.13,66400.0,37.3127,37.354,37.3127,37.3375,66400.0
2011-10-10 14:45:00,45.12,45.15,45.09,45.1,45800.0,37.3292,37.354,37.3044,37.3127,45800.0
2011-10-10 14:50:00,45.11,45.15,45.1,45.12,32300.0,37.3209,37.354,37.3127,37.3292,32300.0
2011-10-10 14:55:00,45.13,45.15,45.09,45.1,49400.0,37.3375,37.354,37.3044,37.3127,49400.0
2011-10-10 15:00:00,45.11,45.12,45.07,45.1,65600.0,37.3209,37.3292,37.2878,37.3127,65600.0
2011-10-10 15:05:00,45.1,45.11,44.92,44.94,183000.0,37.3127,37.3209,37.1637,37.1803,183000.0
2011-10-10 15:10:00,44.95,44.97,44.83,44.85,84500.0,37.1886,37.2051,37.0893,37.1058,84500.0
2011-10-10 15:15:00,44.85,45.0,44.85,44.98,114500.0,37.1058,37.2299,37.1058,37.2134,114500.0
2011-10-10 15:20:00,44.99,45.0,44.77,44.78,81700.0,37.2216,37.2299,37.0396,37.0479,81700.0
2011-10-10 15:25:00,44.78,44.95,44.76,44.86,105100.0,37.0479,37.1886,37.0314,37.1141,105100.0
2011-10-10 15:30:00,44.86,44.98,44.79,44.89,152400.0,37.1141,37.2134,37.0562,37.1389,152400.0
2011-10-10 15:35:00,44.89,44.94,44.78,44.94,148700.0,37.1389,37.1803,37.0479,37.1803,148700.0
2011-10-10 15:40:00,44.95,45.11,44.81,45.1,173000.0,37.1886,37.3209,37.0727,37.3127,173000.0
2011-10-10 15:45:00,45.11,45.18,45.07,45.15,190900.0,37.3209,37.3788,37.2878,37.354,190900.0
2011-10-10 15:50:00,45.16,45.34,45.15,45.3,381400.0,37.3623,37.5112,37.354,37.4781,381400.0
2011-10-10 15:55:00,45.3,45.49,45.28,45.46,906600.0,37.4781,37.6353,37.4616,37.6105,906600.0
2011-10-11 09:30:00,45.27,45.27,44.77,45.17,146300.0,37.4533,37.4533,37.0396,37.3706,146300.0
2011-10-11 09:35:00,45.15,45.22,44.98,45.17,104600.0,37.354,37.4119,37.2134,37.3706,104600.0
2011-10-11 09:40:00,45.17,45.18,44.99,45.05,65600.0,37.3706,37.3788,37.2216,37.2713,65600.0
2011-10-11 09:45:00,45.02,45.15,44.82,45.13,157200.0,37.2465,37.354,37.081,37.3375,157200.0
2011-10-11 09:50:00,45.13,45.21,45.06,45.19,127800.0,37.3375,37.4037,37.2796,37.3871,127800.0
2011-10-11 09:55:00,45.19,45.33,45.17,45.3,186400.0,37.3871,37.5029,37.3706,37.4781,186400.0
2011-10-11 10:00:00,45.3,45.32,45.13,45.17,111700.0,37.4781,37.4947,37.3375,37.3706,111700.0
2011-10-11 10:05:00,45.17,45.17,45.04,45.17,52700.0,37.3706,37.3706,37.263,37.3706,52700.0
2011-10-11 10:10:00,45.18,45.29,45.15,45.2,84700.0,37.3788,37.4698,37.354,37.3954,84700.0
2011-10-11 10:15:00,45.19,45.36,45.19,45.29,58100.0,37.3871,37.5278,37.3871,37.4698,58100.0
2011-10-11 10:20:00,45.29,45.46,45.24,45.44,46200.0,37.4698,37.6105,37.4285,37.5939,46200.0
2011-10-11 10:25:00,45.45,45.49,45.38,45.47,47100.0,37.6022,37.6353,37.5443,37.6188,47100.0
2011-10-11 10:30:00,45.47,45.61,45.45,45.6,132300.0,37.6188,37.7346,37.6022,37.7263,132300.0
2011-10-11 10:35:00,45.59,45.63,45.51,45.61,81500.0,37.718,37.7511,37.6519,37.7346,81500.0
2011-10-11 10:40:00,45.62,45.8,45.58,45.77,68600.0,37.7429,37.8918,37.7098,37.867,68600.0
2011-10-11 10:45:00,45.79,45.88,45.71,45.78,69100.0,37.8835,37.958,37.8173,37.8752,69100.0
2011-10-11 10:50:00,45.8,45.82,45.65,45.65,41100.0,37.8918,37.9083,37.7677,37.7677,41100.0
2011-10-11 10:55:00,45.65,45.7,45.6,45.68,29600.0,37.7677,37.8091,37.7263,37.7925,29600.0
2011-10-11 11:00:00,45.68,45.74,45.62,45.73,41600.0,37.7925,37.8421,37.7429,37.8339,41600.0
2011-10-11 11:05:00,45.72,45.72,45.59,45.63,67300.0,37.8256,37.8256,37.718,37.7511,67300.0
2011-10-11 11:10:00,45.64,45.66,45.57,45.59,38900.0,37.7594,37.776,37.7015,37.718,38900.0
2011-10-11 11:15:00,45.59,45.6,45.45,45.51,84300.0,37.718,37.7263,37.6022,37.6519,84300.0
2011-10-11 11:20:00,45.51,45.51,45.44,45.51,37000.0,37.6519,37.6519,37.5939,37.6519,37000.0
2011-10-11 11:25:00,45.51,45.58,45.49,45.51,26900.0,37.6519,37.7098,37.6353,37.6519,26900.0
2011-10-11 11:30:00,45.52,45.71,45.52,45.7,60800.0,37.6601,37.8173,37.6601,37.8091,60800.0
2011-10-11 11:35:00,45.69,45.75,45.64,45.75,32400.0,37.8008,37.8504,37.7594,37.8504,32400.0
2011-10-11 11:40:00,45.73,45.79,45.7,45.75,35700.0,37.8339,37.8835,37.8091,37.8504,35700.0
2011-10-11 11:45:00,45.76,45.78,45.7,45.74,24600.0,37.8587,37.8752,37.8091,37.8421,24600.0
2011-10-11 11:50:00,45.75,45.76,45.68,45.72,20800.0,37.8504,37.8587,37.7925,37.8256,20800.0
2011-10-11 11:55:00,45.72,45.8,45.7,45.77,43900.0,37.8256,37.8918,37.8091,37.867,43900.0
2011-10-11 12:00:00,45.78,45.82,45.65,45.7,32900.0,37.8752,37.9083,37.7677,37.8091,32900.0
2011-10-11 12:05:00,45.7,45.76,45.68,45.74,31100.0,37.8091,37.8587,37.7925,37.8421,31100.0
2011-10-11 12:10:00,45.74,45.79,45.69,45.76,22500.0,37.8421,37.8835,37.8008,37.8587,22500.0
2011-10-11 12:15:00,45.76,45.77,45.63,45.64,19700.0,37.8587,37.867,37.7511,37.7594,19700.0
2011-10-11 12:20:00,45.64,45.65,45.58,45.6,28400.0,37.7594,37.7677,37.7098,37.7263,28400.0
2011-10-11 12:25:00,45.6,45.68,45.58,45.66,19200.0,37.7263,37.7925,37.7098,37.776,19200.0
2011-10-11 12:30:00,45.66,45.7,45.58,45.58,35400.0,37.776,37.8091,37.7098,37.7098,35400.0
2011-10-11 12:35:00,45.59,45.69,45.53,45.53,92600.0,37.718,37.8008,37.6684,37.6684,92600.0
2011-10-11 12:40:00,45.53,45.65,45.49,45.63,143800.0,37.6684,37.7677,37.6353,37.7511,143800.0
2011-10-11 12:45:00,45.62,45.65,45.49,45.53,34100.0,37.7429,37.7677,37.6353,37.6684,34100.0
2011-10-11 12:50:00,45.53,45.58,45.47,45.57,58100.0,37.6684,37.7098,37.6188,37.7015,58100.0
2011-10-11 12:55:00,45.58,45.68,45.56,45.68,30700.0,37.7098,37.7925,37.6932,37.7925,30700.0
2011-10-11 13:00:00,45.67,45.73,45.65,45.73,40700.0,37.7842,37.8339,37.7677,37.8339,40700.0
2011-10-11 13:05:00,45.73,45.79,45.5,45.64,223700.0,37.8339,37.8835,37.6436,37.7594,223700.0
2011-10-11 13:10:00,45.65,45.66,45.48,45.54,53500.0,37.7677,37.776,37.627,37.6767,53500.0
2011-10-11 13:15:00,45.56,45.73,45.56,45.69,83700.0,37.6932,37.8339,37.6932,37.8008,83700.0
2011-10-11 13:20:00,45.68,45.73,45.66,45.67,40300.0,37.7925,37.8339,37.776,37.7842,40300.0
2011-10-11 13:25:00,45.67,45.81,45.63,45.75,34900.0,37.7842,37.9001,37.7511,37.8504,34900.0
2011-10-11 13:30:00,45.77,45.78,45.71,45.76,28800.0,37.867,37.8752,37.8173,37.8587,28800.0
2011-10-11 13:35:00,45.76,45.83,45.73,45.75,34100.0,37.8587,37.9166,37.8339,37.8504,34100.0
2011-10-11 13:40:00,45.74,45.74,45.67,45.71,43700.0,37.8421,37.8421,37.7842,37.8173,43700.0
2011-10-11 13:45:00,45.72,45.76,45.57,45.61,37500.0,37.8256,37.8587,37.7015,37.7346,37500.0
2011-10-11 13:50:00,45.61,45.83,45.6,45.83,43300.0,37.7346,37.9166,37.7263,37.9166,43300.0
2011-10-11 13:55:00,45.84,45.97,45.83,45.97,44400.0,37.9249,38.0324,37.9166,38.0324,44400.0
2011-10-11 14:00:00,45.97,45.97,45.83,45.83,50800.0,38.0324,38.0324,37.9166,37.9166,50800.0
2011-10-11 14:05:00,45.83,45.85,45.79,45.82,31000.0,37.9166,37.9332,37.8835,37.9083,31000.0
2011-10-11 14:10:00,45.81,45.87,45.8,45.84,25300.0,37.9001,37.9497,37.8918,37.9249,25300.0
2011-10-11 14:15:00,45.83,45.87,45.75,45.83,43600.0,37.9166,37.9497,37.8504,37.9166,43600.0
2011-10-11 14:20:00,45.83,45.87,45.7,45.71,72900.0,37.9166,37.9497,37.8091,37.8173,72900.0
2011-10-11 14:25:00,45.73,45.81,45.69,45.76,91000.0,37.8339,37.9001,37.8008,37.8587,91000.0
2011-10-11 14:30:00,45.76,45.81,45.71,45.8,62200.0,37.8587,37.9001,37.8173,37.8918,62200.0
2011-10-11 14:35:00,45.79,45.79,45.7,45.71,41400.0,37.8835,37.8835,37.8091,37.8173,41400.0
2011-10-11 14:40:00,45.71,45.74,45.66,45.71,35000.0,37.8173,37.8421,37.776,37.8173,35000.0
2011-10-11 14:45:00,45.71,45.72,45.63,45.66,31500.0,37.8173,37.8256,37.7511,37.776,31500.0
2011-10-11 14:50:00,45.66,45.69,45.61,45.62,29700.0,37.776,37.8008,37.7346,37.7429,29700.0
2011-10-11 14:55:00,45.63,45.71,45.62,45.68,76800.0,37.7511,37.8173,37.7429,37.7925,76800.0
2011-10-11 15:00:00,45.68,45.83,45.67,45.8,64300.0,37.7925,37.9166,37.7842,37.8918,64300.0
2011-10-11 15:05:00,45.81,45.93,45.75,45.89,66300.0,37.9001,37.9993,37.8504,37.9662,66300.0
2011-10-11 15:10:00,45.9,45.95,45.85,45.93,63200.0,37.9745,38.0159,37.9332,37.9993,63200.0
2011-10-11 15:15:00,45.93,45.98,45.87,45.9,65500.0,37.9993,38.0407,37.9497,37.9745,65500.0
2011-10-11 15:20:00,45.89,45.94,45.82,45.94,130300.0,37.9662,38.0076,37.9083,38.0076,130300.0
2011-10-11 15:25:00,45.94,46.03,45.78,45.82,112800.0,38.0076,38.0821,37.8752,37.9083,112800.0
2011-10-11 15:30:00,45.82,46.1,45.81,46.09,253400.0,37.9083,38.14,37.9001,38.1317,253400.0
2011-10-11 15:35:00,46.09,46.11,45.91,45.99,136100.0,38.1317,38.1483,37.9828,38.049,136100.0
2011-10-11 15:40:00,45.99,46.05,45.9,45.92,130500.0,38.049,38.0986,37.9745,37.9911,130500.0
2011-10-11 15:45:00,45.92,45.98,45.84,45.88,127000.0,37.9911,38.0407,37.9249,37.958,127000.0
2011-10-11 15:50:00,45.87,45.91,45.75,45.78,180700.0,37.9497,37.9828,37.8504,37.8752,180700.0
2011-10-11 15:55:00,45.78,45.79,45.68,45.77,389100.0,37.8752,37.8835,37.7925,37.867,389100.0
2011-10-12 09:30:00,45.93,46.25,45.93,46.19,153800.0,37.9993,38.2641,37.9993,38.2144,153800.0
2011-10-12 09:35:00,46.2,46.25,46.09,46.17,62200.0,38.2227,38.2641,38.1317,38.1979,62200.0
2011-10-12 09:40:00,46.18,46.5,46.12,46.5,149400.0,38.2062,38.4709,38.1565,38.4709,149400.0
2011-10-12 09:45:00,46.48,46.58,46.34,46.46,162300.0,38.4544,38.5371,38.3385,38.4378,162300.0
2011-10-12 09:50:00,46.45,46.52,46.36,46.46,125900.0,38.4296,38.4875,38.3551,38.4378,125900.0
2011-10-12 09:55:00,46.46,46.62,46.39,46.62,130400.0,38.4378,38.5702,38.3799,38.5702,130400.0
2011-10-12 10:00:00,46.62,46.64,46.47,46.58,90100.0,38.5702,38.5867,38.4461,38.5371,90100.0
2011-10-12 10:05:00,46.59,46.71,46.53,46.71,82000.0,38.5454,38.6447,38.4957,38.6447,82000.0
2011-10-12 10:10:00,46.72,46.73,46.62,46.7,170500.0,38.6529,38.6612,38.5702,38.6364,170500.0
2011-10-12 10:15:00,46.71,46.79,46.69,46.77,112100.0,38.6447,38.7108,38.6281,38.6943,112100.0
2011-10-12 10:20:00,46.78,46.78,46.6,46.6,62700.0,38.7026,38.7026,38.5537,38.5537,62700.0
2011-10-12 10:25:00,46.59,46.63,46.53,46.6,61500.0,38.5454,38.5785,38.4957,38.5537,61500.0
2011-10-12 10:30:00,46.61,46.67,46.55,46.62,105000.0,38.5619,38.6116,38.5123,38.5702,105000.0
2011-10-12 10:35:00,46.61,46.77,46.6,46.77,87100.0,38.5619,38.6943,38.5537,38.6943,87100.0
2011-10-12 10:40:00,46.77,46.78,46.64,46.65,224400.0,38.6943,38.7026,38.5867,38.595,224400.0
2011-10-12 10:45:00,46.64,46.75,46.62,46.74,206000.0,38.5867,38.6778,38.5702,38.6695,206000.0
2011-10-12 10:50:00,46.74,46.8,46.65,46.8,157100.0,38.6695,38.7191,38.595,38.7191,157100.0
2011-10-12 10:55:00,46.79,46.86,46.68,46.69,98600.0,38.7108,38.7688,38.6198,38.6281,98600.0
2011-10-12 11:00:00,46.69,46.81,46.68,46.79,88100.0,38.6281,38.7274,38.6198,38.7108,88100.0
2011-10-12 11:05:00,46.78,46.8,46.73,46.75,38700.0,38.7026,38.7191,38.6612,38.6778,38700.0
2011-10-12 11:10:00,46.76,46.86,46.76,46.86,51700.0,38.686,38.7688,38.686,38.7688,51700.0
2011-10-12 11:15:00,46.88,47.1,46.87,47.09,122800.0,38.7853,38.9673,38.777,38.959,122800.0
2011-10-12 11:20:00,47.09,47.12,46.99,47.02,109400.0,38.959,38.9839,38.8763,38.9011,109400.0
2011-10-12 11:25:00,47.01,47.2,47.01,47.15,105700.0,38.8929,39.0501,38.8929,39.0087,105700.0
2011-10-12 11:30:00,47.15,47.25,47.13,47.22,185300.0,39.0087,39.0914,38.9921,39.0666,185300.0
2011-10-12 11:35:00,47.23,47.28,47.22,47.25,81800.0,39.0749,39.1162,39.0666,39.0914,81800.0
2011-10-12 11:40:00,47.25,47.29,47.12,47.16,112400.0,39.0914,39.1245,38.9839,39.017,112400.0
2011-10-12 11:45:00,47.18,47.18,46.99,47.04,49800.0,39.0335,39.0335,38.8763,38.9177,49800.0
2011-10-12 11:50:00,47.03,47.03,46.99,47.01,54300.0,38.9094,38.9094,38.8763,38.8929,54300.0
2011-10-12 11:55:00,47.01,47.01,46.9,46.91,114400.0,38.8929,38.8929,38.8019,38.8101,114400.0
2011-10-12 12:00:00,46.92,46.95,46.9,46.93,43800.0,38.8184,38.8432,38.8019,38.8267,43800.0
2011-10-12 12:05:00,46.94,46.94,46.91,46.91,45600.0,38.8349,38.8349,38.8101,38.8101,45600.0
2011-10-12 12:10:00,46.91,46.96,46.91,46.95,64300.0,38.8101,38.8515,38.8101,38.8432,64300.0
2011-10-12 12:15:00,46.95,46.95,46.93,46.94,33500.0,38.8432,38.8432,38.8267,38.8349,33500.0
2011-10-12 12:20:00,46.95,47.08,46.94,47.08,41500.0,38.8432,38.9508,38.8349,38.9508,41500.0
2011-10-12 12:25:00,47.07,47.15,47.03,47.11,56500.0,38.9425,39.0087,38.9094,38.9756,56500.0
2011-10-12 12:30:00,47.12,47.26,47.07,47.2,74300.0,38.9839,39.0997,38.9425,39.0501,74300.0
2011-10-12 12:35:00,47.21,47.21,47.12,47.15,76000.0,39.0583,39.0583,38.9839,39.0087,76000.0
2011-10-12 12:40:00,47.14,47.21,47.13,47.15,31100.0,39.0004,39.0583,38.9921,39.0087,31100.0
2011-10-12 12:45:00,47.15,47.22,47.14,47.15,28500.0,39.0087,39.0666,39.0004,39.0087,28500.0
2011-10-12 12:50:00,47.15,47.27,47.13,47.26,62800.0,39.0087,39.108,38.9921,39.0997,62800.0
2011-10-12 12:55:00,47.26,47.26,47.19,47.21,27800.0,39.0997,39.0997,39.0418,39.0583,27800.0
2011-10-12 13:00:00,47.23,47.26,47.18,47.24,115900.0,39.0749,39.0997,39.0335,39.0831,115900.0
2011-10-12 13:05:00,47.25,47.26,47.11,47.12,63600.0,39.0914,39.0997,38.9756,38.9839,63600.0
2011-10-12 13:10:00,47.13,47.17,47.09,47.12,45300.0,38.9921,39.0252,38.959,38.9839,45300.0
2011-10-12 13:15:00,47.11,47.19,47.03,47.03,114100.0,38.9756,39.0418,38.9094,38.9094,114100.0
2011-10-12 13:20:00,47.05,47.05,46.99,47.01,88100.0,38.926,38.926,38.8763,38.8929,88100.0
2011-10-12 13:25:00,47.01,47.05,47.0,47.04,48800.0,38.8929,38.926,38.8846,38.9177,48800.0
2011-10-12 13:30:00,47.05,47.16,47.04,47.16,50900.0,38.926,39.017,38.9177,39.017,50900.0
2011-10-12 13:35:00,47.15,47.25,47.14,47.21,93100.0,39.0087,39.0914,39.0004,39.0583,93100.0
2011-10-12 13:40:00,47.21,47.24,47.13,47.14,25700.0,39.0583,39.0831,38.9921,39.0004,25700.0
2011-10-12 13:45:00,47.14,47.19,47.07,47.1,36000.0,39.0004,39.0418,38.9425,38.9673,36000.0
2011-10-12 13:50:00,47.09,47.11,47.04,47.06,78800.0,38.959,38.9756,38.9177,38.9342,78800.0
2011-10-12 13:55:00,47.07,47.1,47.05,47.08,52000.0,38.9425,38.9673,38.926,38.9508,52000.0
2011-10-12 14:00:00,47.08,47.14,47.07,47.07,148100.0,38.9508,39.0004,38.9425,38.9425,148100.0
2011-10-12 14:05:00,47.08,47.24,47.08,47.23,108600.0,38.9508,39.0831,38.9508,39.0749,108600.0
2011-10-12 14:10:00,47.23,47.25,47.12,47.24,126300.0,39.0749,39.0914,38.9839,39.0831,126300.0
2011-10-12 14:15:00,47.25,47.25,47.14,47.17,51100.0,39.0914,39.0914,39.0004,39.0252,51100.0
2011-10-12 14:20:00,47.16,47.24,47.11,47.23,160100.0,39.017,39.0831,38.9756,39.0749,160100.0
2011-10-12 14:25:00,47.24,47.35,47.2,47.32,108600.0,39.0831,39.1742,39.0501,39.1493,108600.0
2011-10-12 14:30:00,47.32,47.55,47.32,47.54,194700.0,39.1493,39.3396,39.1493,39.3313,194700.0
2011-10-12 14:35:00,47.52,47.53,47.3,47.33,64300.0,39.3148,39.3231,39.1328,39.1576,64300.0
2011-10-12 14:40:00,47.33,47.39,47.29,47.32,85800.0,39.1576,39.2072,39.1245,39.1493,85800.0
2011-10-12 14:45:00,47.32,47.37,47.27,47.37,163200.0,39.1493,39.1907,39.108,39.1907,163200.0
2011-10-12 14:50:00,47.37,47.39,47.21,47.23,92900.0,39.1907,39.2072,39.0583,39.0749,92900.0
2011-10-12 14:55:00,47.22,47.23,47.05,47.12,137600.0,39.0666,39.0749,38.926,38.9839,137600.0
2011-10-12 15:00:00,47.12,47.22,47.1,47.14,89300.0,38.9839,39.0666,38.9673,39.0004,89300.0
2011-10-12 15:05:00,47.14,47.33,47.1,47.27,114400.0,39.0004,39.1576,38.9673,39.108,114400.0
2011-10-12 15:10:00,47.27,47.32,47.17,47.29,85900.0,39.108,39.1493,39.0252,39.1245,85900.0
2011-10-12 15:15:00,47.29,47.29,47.12,47.26,137500.0,39.1245,39.1245,38.9839,39.0997,137500.0
2011-10-12 15:20:00,47.27,47.32,47.11,47.22,128500.0,39.108,39.1493,38.9756,39.0666,128500.0
2011-10-12 15:25:00,47.21,47.3,47.15,47.29,189400.0,39.0583,39.1328,39.0087,39.1245,189400.0
2011-10-12 15:30:00,47.28,47.3,47.12,47.24,186100.0,39.1162,39.1328,38.9839,39.0831,186100.0
2011-10-12 15:35:00,47.23,47.55,47.19,47.51,312700.0,39.0749,39.3396,39.0418,39.3065,312700.0
2011-10-12 15:40:00,47.51,47.65,47.45,47.57,191700.0,39.3065,39.4224,39.2569,39.3562,191700.0
2011-10-12 15:45:00,47.56,47.56,47.07,47.14,381900.0,39.3479,39.3479,38.9425,39.0004,381900.0
2011-10-12 15:50:00,47.14,47.27,47.0,47.04,363100.0,39.0004,39.108,38.8846,38.9177,363100.0
2011-10-12 15:55:00,47.05,47.14,47.02,47.03,692700.0,38.926,39.0004,38.9011,38.9094,692700.0
2011-10-13 09:30:00,46.39,46.59,46.22,46.37,136300.0,38.3799,38.5454,38.2393,38.3634,136300.0
2011-10-13 09:35:00,46.35,46.47,45.96,46.08,228900.0,38.3468,38.4461,38.0242,38.1234,228900.0
2011-10-13 09:40:00,46.07,46.18,46.01,46.07,121200.0,38.1152,38.2062,38.0655,38.1152,121200.0
2011-10-13 09:45:00,46.01,46.15,45.93,46.07,133600.0,38.0655,38.1814,37.9993,38.1152,133600.0
2011-10-13 09:50:00,46.07,46.16,46.05,46.12,130100.0,38.1152,38.1896,38.0986,38.1565,130100.0
2011-10-13 09:55:00,46.12,46.15,46.04,46.08,201200.0,38.1565,38.1814,38.0903,38.1234,201200.0
2011-10-13 10:00:00,46.07,46.16,46.0,46.09,148800.0,38.1152,38.1896,38.0573,38.1317,148800.0
2011-10-13 10:05:00,46.09,46.16,46.03,46.11,100900.0,38.1317,38.1896,38.0821,38.1483,100900.0
2011-10-13 10:10:00,46.11,46.28,46.06,46.22,83000.0,38.1483,38.2889,38.1069,38.2393,83000.0
2011-10-13 10:15:00,46.22,46.23,46.05,46.06,50300.0,38.2393,38.2475,38.0986,38.1069,50300.0
2011-10-13 10:20:00,46.04,46.16,46.0,46.15,60800.0,38.0903,38.1896,38.0573,38.1814,60800.0
2011-10-13 10:25:00,46.16,46.2,46.08,46.1,51200.0,38.1896,38.2227,38.1234,38.14,51200.0
2011-10-13 10:30:00,46.09,46.36,46.07,46.34,63600.0,38.1317,38.3551,38.1152,38.3385,63600.0
2011-10-13 10:35:00,46.34,46.35,46.2,46.24,44700.0,38.3385,38.3468,38.2227,38.2558,44700.0
2011-10-13 10:40:00,46.25,46.28,46.15,46.21,61900.0,38.2641,38.2889,38.1814,38.231,61900.0
2011-10-13 10:45:00,46.2,46.2,46.05,46.08,62500.0,38.2227,38.2227,38.0986,38.1234,62500.0
2011-10-13 10:50:00,46.09,46.15,46.07,46.11,49000.0,38.1317,38.1814,38.1152,38.1483,49000.0
2011-10-13 10:55:00,46.12,46.17,45.97,45.97,68700.0,38.1565,38.1979,38.0324,38.0324,68700.0
2011-10-13 11:00:00,45.97,46.1,45.91,46.1,88300.0,38.0324,38.14,37.9828,38.14,88300.0
2011-10-13 11:05:00,46.11,46.17,45.96,46.0,128500.0,38.1483,38.1979,38.0242,38.0573,128500.0
2011-10-13 11:10:00,46.01,46.12,45.98,46.09,110900.0,38.0655,38.1565,38.0407,38.1317,110900.0
2011-10-13 11:15:00,46.09,46.12,45.95,46.01,59800.0,38.1317,38.1565,38.0159,38.0655,59800.0
2011-10-13 11:20:00,46.0,46.15,46.0,46.13,56400.0,38.0573,38.1814,38.0573,38.1648,56400.0
2011-10-13 11:25:00,46.14,46.22,46.08,46.09,63700.0,38.1731,38.2393,38.1234,38.1317,63700.0
2011-10-13 11:30:00,46.11,46.28,46.06,46.21,58700.0,38.1483,38.2889,38.1069,38.231,58700.0
2011-10-13 11:35:00,46.23,46.33,46.23,46.28,91400.0,38.2475,38.3303,38.2475,38.2889,91400.0
2011-10-13 11:40:00,46.28,46.34,46.22,46.34,106900.0,38.2889,38.3385,38.2393,38.3385,106900.0
2011-10-13 11:45:00,46.34,46.42,46.3,46.32,87500.0,38.3385,38.4047,38.3055,38.322,87500.0
2011-10-13 11:50:00,46.32,46.34,46.26,46.28,100700.0,38.322,38.3385,38.2724,38.2889,100700.0
2011-10-13 11:55:00,46.28,46.33,46.26,46.27,42700.0,38.2889,38.3303,38.2724,38.2806,42700.0
2011-10-13 12:00:00,46.26,46.3,46.22,46.28,37300.0,38.2724,38.3055,38.2393,38.2889,37300.0
2011-10-13 12:05:00,46.29,46.32,46.24,46.25,35600.0,38.2972,38.322,38.2558,38.2641,35600.0
2011-10-13 12:10:00,46.26,46.28,46.15,46.18,35900.0,38.2724,38.2889,38.1814,38.2062,35900.0
2011-10-13 12:15:00,46.19,46.21,46.16,46.17,16300.0,38.2144,38.231,38.1896,38.1979,16300.0
2011-10-13 12:20:00,46.17,46.22,46.15,46.15,19800.0,38.1979,38.2393,38.1814,38.1814,19800.0
2011-10-13 12:25:00,46.15,46.18,46.04,46.04,36000.0,38.1814,38.2062,38.0903,38.0903,36000.0
2011-10-13 12:30:00,46.06,46.13,46.06,46.1,55700.0,38.1069,38.1648,38.1069,38.14,55700.0
2011-10-13 12:35:00,46.1,46.17,46.07,46.16,20200.0,38.14,38.1979,38.1152,38.1896,20200.0
2011-10-13 12:40:00,46.16,46.17,46.13,46.13,20900.0,38.1896,38.1979,38.1648,38.1648,20900.0
2011-10-13 12:45:00,46.13,46.16,46.12,46.15,27300.0,38.1648,38.1896,38.1565,38.1814,27300.0
2011-10-13 12:50:00,46.15,46.25,46.14,46.25,63200.0,38.1814,38.2641,38.1731,38.2641,63200.0
2011-10-13 12:55:00,46.24,46.3,46.21,46.23,34200.0,38.2558,38.3055,38.231,38.2475,34200.0
2011-10-13 13:00:00,46.24,46.26,46.18,46.22,32600.0,38.2558,38.2724,38.2062,38.2393,32600.0
2011-10-13 13:05:00,46.22,46.31,46.14,46.31,52200.0,38.2393,38.3137,38.1731,38.3137,52200.0
2011-10-13 13:10:00,46.3,46.38,46.28,46.36,45700.0,38.3055,38.3716,38.2889,38.3551,45700.0
2011-10-13 13:15:00,46.36,46.36,46.26,46.28,55000.0,38.3551,38.3551,38.2724,38.2889,55000.0
2011-10-13 13:20:00,46.27,46.32,46.26,46.32,17900.0,38.2806,38.322,38.2724,38.322,17900.0
2011-10-13 13:25:00,46.32,46.48,46.32,46.43,87400.0,38.322,38.4544,38.322,38.413,87400.0
2011-10-13 13:30:00,46.43,46.43,46.34,46.38,70300.0,38.413,38.413,38.3385,38.3716,70300.0
2011-10-13 13:35:00,46.37,46.43,46.33,46.4,16100.0,38.3634,38.413,38.3303,38.3882,16100.0
2011-10-13 13:40:00,46.39,46.39,46.29,46.38,109600.0,38.3799,38.3799,38.2972,38.3716,109600.0
2011-10-13 13:45:00,46.37,46.48,46.35,46.45,47500.0,38.3634,38.4544,38.3468,38.4296,47500.0
2011-10-13 13:50:00,46.45,46.45,46.26,46.28,50000.0,38.4296,38.4296,38.2724,38.2889,50000.0
2011-10-13 13:55:00,46.29,46.33,46.25,46.28,15400.0,38.2972,38.3303,38.2641,38.2889,15400.0
2011-10-13 14:00:00,46.3,46.32,46.22,46.25,46100.0,38.3055,38.322,38.2393,38.2641,46100.0
2011-10-13 14:05:00,46.24,46.28,46.22,46.28,29300.0,38.2558,38.2889,38.2393,38.2889,29300.0
2011-10-13 14:10:00,46.27,46.3,46.21,46.27,34500.0,38.2806,38.3055,38.231,38.2806,34500.0
2011-10-13 14:15:00,46.27,46.31,46.22,46.27,18800.0,38.2806,38.3137,38.2393,38.2806,18800.0
2011-10-13 14:20:00,46.28,46.37,46.26,46.27,76100.0,38.2889,38.3634,38.2724,38.2806,76100.0
2011-10-13 14:25:00,46.27,46.27,46.15,46.17,43200.0,38.2806,38.2806,38.1814,38.1979,43200.0
2011-10-13 14:30:00,46.16,46.28,46.12,46.23,57400.0,38.1896,38.2889,38.1565,38.2475,57400.0
2011-10-13 14:35:00,46.23,46.24,46.1,46.12,81300.0,38.2475,38.2558,38.14,38.1565,81300.0
2011-10-13 14:40:00,46.12,46.26,46.1,46.23,53700.0,38.1565,38.2724,38.14,38.2475,53700.0
2011-10-13 14:45:00,46.24,46.44,46.2,46.42,81900.0,38.2558,38.4213,38.2227,38.4047,81900.0
2011-10-13 14:50:00,46.42,46.47,46.32,46.44,96600.0,38.4047,38.4461,38.322,38.4213,96600.0
2011-10-13 14:55:00,46.43,46.45,46.37,46.42,51800.0,38.413,38.4296,38.3634,38.4047,51800.0
2011-10-13 15:00:00,46.41,46.59,46.4,46.53,94900.0,38.3965,38.5454,38.3882,38.4957,94900.0
2011-10-13 15:05:00,46.55,46.71,46.53,46.61,129800.0,38.5123,38.6447,38.4957,38.5619,129800.0
2011-10-13 15:10:00,46.62,46.63,46.51,46.57,93300.0,38.5702,38.5785,38.4792,38.5288,93300.0
2011-10-13 15:15:00,46.58,46.62,46.54,46.55,115600.0,38.5371,38.5702,38.504,38.5123,115600.0
2011-10-13 15:20:00,46.55,46.58,46.28,46.28,77800.0,38.5123,38.5371,38.2889,38.2889,77800.0
2011-10-13 15:25:00,46.28,46.35,46.23,46.26,86300.0,38.2889,38.3468,38.2475,38.2724,86300.0
2011-10-13 15:30:00,46.25,46.28,46.15,46.22,172800.0,38.2641,38.2889,38.1814,38.2393,172800.0
2011-10-13 15:35:00,46.22,46.3,46.18,46.25,155800.0,38.2393,38.3055,38.2062,38.2641,155800.0
2011-10-13 15:40:00,46.24,46.35,46.21,46.29,113200.0,38.2558,38.3468,38.231,38.2972,113200.0
2011-10-13 15:45:00,46.3,46.39,46.13,46.19,268300.0,38.3055,38.3799,38.1648,38.2144,268300.0
2011-10-13 15:50:00,46.19,46.34,46.18,46.32,203000.0,38.2144,38.3385,38.2062,38.322,203000.0
2011-10-13 15:55:00,46.33,46.45,46.3,46.35,410700.0,38.3303,38.4296,38.3055,38.3468,410700.0
2011-10-14 09:30:00,47.16,47.22,46.77,46.87,214800.0,39.017,39.0666,38.6943,38.777,214800.0
2011-10-14 09:35:00,46.87,46.89,46.63,46.67,180000.0,38.777,38.7936,38.5785,38.6116,180000.0
2011-10-14 09:40:00,46.67,46.73,46.56,46.6,173200.0,38.6116,38.6612,38.5206,38.5537,173200.0
2011-10-14 09:45:00,46.59,46.61,46.43,46.48,180700.0,38.5454,38.5619,38.413,38.4544,180700.0
2011-10-14 09:50:00,46.47,46.47,46.25,46.35,134100.0,38.4461,38.4461,38.2641,38.3468,134100.0
2011-10-14 09:55:00,46.35,46.5,46.32,46.44,160300.0,38.3468,38.4709,38.322,38.4213,160300.0
2011-10-14 10:00:00,46.44,46.47,46.32,46.41,302200.0,38.4213,38.4461,38.322,38.3965,302200.0
2011-10-14 10:05:00,46.41,46.42,46.23,46.26,222300.0,38.3965,38.4047,38.2475,38.2724,222300.0
2011-10-14 10:10:00,46.25,46.25,45.9,45.96,235800.0,38.2641,38.2641,37.9745,38.0242,235800.0
2011-10-14 10:15:00,45.96,45.97,45.54,45.63,308700.0,38.0242,38.0324,37.6767,37.7511,308700.0
2011-10-14 10:20:00,45.62,45.71,45.54,45.7,140700.0,37.7429,37.8173,37.6767,37.8091,140700.0
2011-10-14 10:25:00,45.71,45.71,45.49,45.51,158900.0,37.8173,37.8173,37.6353,37.6519,158900.0
2011-10-14 10:30:00,45.52,45.56,45.1,45.39,361300.0,37.6601,37.6932,37.3127,37.5526,361300.0
2011-10-14 10:35:00,45.39,45.61,45.39,45.54,108800.0,37.5526,37.7346,37.5526,37.6767,108800.0
2011-10-14 10:40:00,45.53,45.66,45.52,45.63,83400.0,37.6684,37.776,37.6601,37.7511,83400.0
2011-10-14 10:45:00,45.61,45.76,45.54,45.54,59700.0,37.7346,37.8587,37.6767,37.6767,59700.0
2011-10-14 10:50:00,45.53,45.58,45.35,45.39,127900.0,37.6684,37.7098,37.5195,37.5526,127900.0
2011-10-14 10:55:00,45.39,45.53,45.37,45.51,143200.0,37.5526,37.6684,37.536,37.6519,143200.0
2011-10-14 11:00:00,45.52,45.61,45.51,45.59,89300.0,37.6601,37.7346,37.6519,37.718,89300.0
2011-10-14 11:05:00,45.59,45.66,45.45,45.5,114200.0,37.718,37.776,37.6022,37.6436,114200.0
2011-10-14 11:10:00,45.5,45.57,45.47,45.48,114100.0,37.6436,37.7015,37.6188,37.627,114100.0
2011-10-14 11:15:00,45.47,45.48,45.2,45.36,162600.0,37.6188,37.627,37.3954,37.5278,162600.0
2011-10-14 11:20:00,45.36,45.37,45.07,45.11,231300.0,37.5278,37.536,37.2878,37.3209,231300.0
2011-10-14 11:25:00,45.1,45.19,44.98,45.19,135300.0,37.3127,37.3871,37.2134,37.3871,135300.0
2011-10-14 11:30:00,45.18,45.28,45.12,45.24,100900.0,37.3788,37.4616,37.3292,37.4285,100900.0
2011-10-14 11:35:00,45.24,45.32,45.22,45.23,123600.0,37.4285,37.4947,37.4119,37.4202,123600.0
2011-10-14 11:40:00,45.25,45.3,45.22,45.28,65200.0,37.4368,37.4781,37.4119,37.4616,65200.0
2011-10-14 11:45:00,45.28,45.38,45.27,45.28,60800.0,37.4616,37.5443,37.4533,37.4616,60800.0
2011-10-14 11:50:00,45.27,45.34,45.23,45.31,44800.0,37.4533,37.5112,37.4202,37.4864,44800.0
2011-10-14 11:55:00,45.32,45.4,45.29,45.32,44900.0,37.4947,37.5609,37.4698,37.4947,44900.0
2011-10-14 12:00:00,45.31,45.39,45.26,45.39,114300.0,37.4864,37.5526,37.445,37.5526,114300.0
2011-10-14 12:05:00,45.39,45.48,45.36,45.47,82000.0,37.5526,37.627,37.5278,37.6188,82000.0
2011-10-14 12:10:00,45.48,45.49,45.36,45.37,42500.0,37.627,37.6353,37.5278,37.536,42500.0
2011-10-14 12:15:00,45.38,45.42,45.35,45.41,49700.0,37.5443,37.5774,37.5195,37.5691,49700.0
2011-10-14 12:20:00,45.41,45.43,45.37,45.4,100100.0,37.5691,37.5857,37.536,37.5609,100100.0
2011-10-14 12:25:00,45.41,45.51,45.4,45.45,30000.0,37.5691,37.6519,37.5609,37.6022,30000.0
2011-10-14 12:30:00,45.46,45.47,45.43,45.45,67100.0,37.6105,37.6188,37.5857,37.6022,67100.0
2011-10-14 12:35:00,45.45,45.55,45.45,45.55,45900.0,37.6022,37.685,37.6022,37.685,45900.0
2011-10-14 12:40:00,45.55,45.6,45.53,45.54,33200.0,37.685,37.7263,37.6684,37.6767,33200.0
2011-10-14 12:45:00,45.53,45.58,45.5,45.51,25400.0,37.6684,37.7098,37.6436,37.6519,25400.0
2011-10-14 12:50:00,45.51,45.54,45.46,45.51,51900.0,37.6519,37.6767,37.6105,37.6519,51900.0
2011-10-14 12:55:00,45.51,45.55,45.5,45.5,92500.0,37.6519,37.685,37.6436,37.6436,92500.0
2011-10-14 13:00:00,45.5,45.58,45.47,45.58,38000.0,37.6436,37.7098,37.6188,37.7098,38000.0
2011-10-14 13:05:00,45.57,45.72,45.57,45.72,64900.0,37.7015,37.8256,37.7015,37.8256,64900.0
2011-10-14 13:10:00,45.72,45.74,45.61,45.66,58600.0,37.8256,37.8421,37.7346,37.776,58600.0
2011-10-14 13:15:00,45.66,45.76,45.64,45.69,76400.0,37.776,37.8587,37.7594,37.8008,76400.0
2011-10-14 13:20:00,45.68,45.7,45.66,45.69,32600.0,37.7925,37.8091,37.776,37.8008,32600.0
2011-10-14 13:25:00,45.69,45.72,45.65,45.69,52500.0,37.8008,37.8256,37.7677,37.8008,52500.0
2011-10-14 13:30:00,45.69,45.69,45.63,45.66,44000.0,37.8008,37.8008,37.7511,37.776,44000.0
2011-10-14 13:35:00,45.66,45.67,45.54,45.54,63600.0,37.776,37.7842,37.6767,37.6767,63600.0
2011-10-14 13:40:00,45.54,45.6,45.54,45.56,34900.0,37.6767,37.7263,37.6767,37.6932,34900.0
2011-10-14 13:45:00,45.57,45.66,45.57,45.66,46300.0,37.7015,37.776,37.7015,37.776,46300.0
2011-10-14 13:50:00,45.65,45.74,45.61,45.74,45700.0,37.7677,37.8421,37.7346,37.8421,45700.0
2011-10-14 13:55:00,45.74,45.81,45.73,45.8,72400.0,37.8421,37.9001,37.8339,37.8918,72400.0
2011-10-14 14:00:00,45.81,45.88,45.78,45.79,60400.0,37.9001,37.958,37.8752,37.8835,60400.0
2011-10-14 14:05:00,45.79,45.79,45.72,45.73,94500.0,37.8835,37.8835,37.8256,37.8339,94500.0
2011-10-14 14:10:00,45.72,45.79,45.72,45.77,62400.0,37.8256,37.8835,37.8256,37.867,62400.0
2011-10-14 14:15:00,45.78,45.82,45.77,45.8,54200.0,37.8752,37.9083,37.867,37.8918,54200.0
2011-10-14 14:20:00,45.8,45.82,45.77,45.78,37300.0,37.8918,37.9083,37.867,37.8752,37300.0
2011-10-14 14:25:00,45.78,45.79,45.71,45.71,36600.0,37.8752,37.8835,37.8173,37.8173,36600.0
2011-10-14 14:30:00,45.72,45.72,45.63,45.64,69500.0,37.8256,37.8256,37.7511,37.7594,69500.0
2011-10-14 14:35:00,45.63,45.7,45.63,45.64,36100.0,37.7511,37.8091,37.7511,37.7594,36100.0
2011-10-14 14:40:00,45.64,45.65,45.55,45.56,31000.0,37.7594,37.7677,37.685,37.6932,31000.0
2011-10-14 14:45:00,45.56,45.62,45.55,45.61,57600.0,37.6932,37.7429,37.685,37.7346,57600.0
2011-10-14 14:50:00,45.62,45.77,45.62,45.75,88100.0,37.7429,37.867,37.7429,37.8504,88100.0
2011-10-14 14:55:00,45.75,45.92,45.74,45.91,49000.0,37.8504,37.9911,37.8421,37.9828,49000.0
2011-10-14 15:00:00,45.9,45.95,45.88,45.89,69200.0,37.9745,38.0159,37.958,37.9662,69200.0
2011-10-14 15:05:00,45.88,45.97,45.88,45.91,65100.0,37.958,38.0324,37.958,37.9828,65100.0
2011-10-14 15:10:00,45.9,45.93,45.86,45.91,59200.0,37.9745,37.9993,37.9414,37.9828,59200.0
2011-10-14 15:15:00,45.9,45.98,45.9,45.98,66100.0,37.9745,38.0407,37.9745,38.0407,66100.0
2011-10-14 15:20:00,45.98,46.08,45.97,45.98,90000.0,38.0407,38.1234,38.0324,38.0407,90000.0
2011-10-14 15:25:00,45.98,46.04,45.98,45.99,50700.0,38.0407,38.0903,38.0407,38.049,50700.0
2011-10-14 15:30:00,46.0,46.2,45.99,46.2,135200.0,38.0573,38.2227,38.049,38.2227,135200.0
2011-10-14 15:35:00,46.19,46.2,45.96,45.96,138800.0,38.2144,38.2227,38.0242,38.0242,138800.0
2011-10-14 15:40:00,45.95,45.96,45.84,45.85,237800.0,38.0159,38.0242,37.9249,37.9332,237800.0
2011-10-14 15:45:00,45.84,45.93,45.74,45.81,184700.0,37.9249,37.9993,37.8421,37.9001,184700.0
2011-10-14 15:50:00,45.82,45.86,45.76,45.86,151700.0,37.9083,37.9414,37.8587,37.9414,151700.0
2011-10-14 15:55:00,45.86,46.1,45.86,46.1,702600.0,37.9414,38.14,37.9414,38.14,702600.0
2011-10-17 09:30:00,45.87,46.03,45.38,45.54,199400.0,37.9497,38.0821,37.5443,37.6767,199400.0
2011-10-17 09:35:00,45.55,45.75,45.5,45.66,93600.0,37.685,37.8504,37.6436,37.776,93600.0
2011-10-17 09:40:00,45.63,46.02,45.61,46.01,66500.0,37.7511,38.0738,37.7346,38.0655,66500.0
2011-10-17 09:45:00,45.99,46.15,45.98,45.98,110700.0,38.049,38.1814,38.0407,38.0407,110700.0
2011-10-17 09:50:00,45.98,45.99,45.66,45.69,103700.0,38.0407,38.049,37.776,37.8008,103700.0
2011-10-17 09:55:00,45.69,45.76,45.62,45.71,60800.0,37.8008,37.8587,37.7429,37.8173,60800.0
2011-10-17 10:00:00,45.7,45.76,45.64,45.69,100000.0,37.8091,37.8587,37.7594,37.8008,100000.0
2011-10-17 10:05:00,45.69,45.72,45.65,45.72,44600.0,37.8008,37.8256,37.7677,37.8256,44600.0
2011-10-17 10:10:00,45.73,45.74,45.55,45.55,42400.0,37.8339,37.8421,37.685,37.685,42400.0
2011-10-17 10:15:00,45.55,45.55,45.44,45.5,48300.0,37.685,37.685,37.5939,37.6436,48300.0
2011-10-17 10:20:00,45.52,45.58,45.48,45.5,30200.0,37.6601,37.7098,37.627,37.6436,30200.0
2011-10-17 10:25:00,45.5,45.52,45.39,45.41,49500.0,37.6436,37.6601,37.5526,37.5691,49500.0
2011-10-17 10:30:00,45.4,45.47,45.33,45.33,36100.0,37.5609,37.6188,37.5029,37.5029,36100.0
2011-10-17 10:35:00,45.34,45.54,45.32,45.41,60500.0,37.5112,37.6767,37.4947,37.5691,60500.0
2011-10-17 10:40:00,45.41,45.46,45.25,45.27,93800.0,37.5691,37.6105,37.4368,37.4533,93800.0
2011-10-17 10:45:00,45.26,45.45,45.23,45.41,74600.0,37.445,37.6022,37.4202,37.5691,74600.0
2011-10-17 10:50:00,45.41,45.66,45.4,45.63,43300.0,37.5691,37.776,37.5609,37.7511,43300.0
2011-10-17 10:55:00,45.62,45.77,45.61,45.75,50100.0,37.7429,37.867,37.7346,37.8504,50100.0
2011-10-17 11:00:00,45.74,45.74,45.55,45.56,136500.0,37.8421,37.8421,37.685,37.6932,136500.0
2011-10-17 11:05:00,45.57,45.71,45.57,45.67,41800.0,37.7015,37.8173,37.7015,37.7842,41800.0
2011-10-17 11:10:00,45.67,45.74,45.62,45.74,29100.0,37.7842,37.8421,37.7429,37.8421,29100.0
2011-10-17 11:15:00,45.74,45.84,45.7,45.77,33200.0,37.8421,37.9249,37.8091,37.867,33200.0
2011-10-17 11:20:00,45.78,45.85,45.77,45.81,31300.0,37.8752,37.9332,37.867,37.9001,31300.0
2011-10-17 11:25:00,45.81,45.81,45.72,45.76,34700.0,37.9001,37.9001,37.8256,37.8587,34700.0
2011-10-17 11:30:00,45.76,45.76,45.64,45.65,26800.0,37.8587,37.8587,37.7594,37.7677,26800.0
2011-10-17 11:35:00,45.66,45.66,45.59,45.62,26200.0,37.776,37.776,37.718,37.7429,26200.0
2011-10-17 11:40:00,45.62,45.62,45.43,45.45,36500.0,37.7429,37.7429,37.5857,37.6022,36500.0
2011-10-17 11:45:00,45.45,45.47,45.36,45.36,57800.0,37.6022,37.6188,37.5278,37.5278,57800.0
2011-10-17 11:50:00,45.37,45.38,45.31,45.32,57300.0,37.536,37.5443,37.4864,37.4947,57300.0
2011-10-17 11:55:00,45.31,45.34,45.24,45.26,113600.0,37.4864,37.5112,37.4285,37.445,113600.0
2011-10-17 12:00:00,45.25,45.28,45.2,45.24,54100.0,37.4368,37.4616,37.3954,37.4285,54100.0
2011-10-17 12:05:00,45.24,45.27,45.16,45.25,50000.0,37.4285,37.4533,37.3623,37.4368,50000.0
2011-10-17 12:10:00,45.25,45.27,45.16,45.17,78600.0,37.4368,37.4533,37.3623,37.3706,78600.0
2011-10-17 12:15:00,45.17,45.24,45.15,45.22,29700.0,37.3706,37.4285,37.354,37.4119,29700.0
2011-10-17 12:20:00,45.24,45.25,45.18,45.23,47600.0,37.4285,37.4368,37.3788,37.4202,47600.0
2011-10-17 12:25:00,45.23,45.29,45.2,45.22,37800.0,37.4202,37.4698,37.3954,37.4119,37800.0
2011-10-17 12:30:00,45.21,45.26,45.15,45.26,26500.0,37.4037,37.445,37.354,37.445,26500.0
2011-10-17 12:35:00,45.24,45.26,45.18,45.2,42900.0,37.4285,37.445,37.3788,37.3954,42900.0
2011-10-17 12:40:00,45.2,45.26,45.19,45.24,95200.0,37.3954,37.445,37.3871,37.4285,95200.0
2011-10-17 12:45:00,45.25,45.25,45.1,45.13,35900.0,37.4368,37.4368,37.3127,37.3375,35900.0
2011-10-17 12:50:00,45.15,45.19,45.13,45.13,32200.0,37.354,37.3871,37.3375,37.3375,32200.0
2011-10-17 12:55:00,45.14,45.24,45.13,45.17,33200.0,37.3457,37.4285,37.3375,37.3706,33200.0
2011-10-17 13:00:00,45.16,45.2,45.1,45.14,31600.0,37.3623,37.3954,37.3127,37.3457,31600.0
2011-10-17 13:05:00,45.13,45.21,45.11,45.2,29200.0,37.3375,37.4037,37.3209,37.3954,29200.0
2011-10-17 13:10:00,45.2,45.23,45.17,45.18,47900.0,37.3954,37.4202,37.3706,37.3788,47900.0
2011-10-17 13:15:00,45.18,45.23,45.12,45.19,33600.0,37.3788,37.4202,37.3292,37.3871,33600.0
2011-10-17 13:20:00,45.21,45.22,45.14,45.17,30100.0,37.4037,37.4119,37.3457,37.3706,30100.0
2011-10-17 13:25:00,45.16,45.25,45.16,45.25,39800.0,37.3623,37.4368,37.3623,37.4368,39800.0
2011-10-17 13:30:00,45.24,45.36,45.22,45.36,52500.0,37.4285,37.5278,37.4119,37.5278,52500.0
2011-10-17 13:35:00,45.35,45.38,45.27,45.35,165500.0,37.5195,37.5443,37.4533,37.5195,165500.0
2011-10-17 13:40:00,45.36,45.4,45.28,45.35,55200.0,37.5278,37.5609,37.4616,37.5195,55200.0
2011-10-17 13:45:00,45.35,45.39,45.3,45.34,21800.0,37.5195,37.5526,37.4781,37.5112,21800.0
2011-10-17 13:50:00,45.34,45.46,45.33,45.35,43600.0,37.5112,37.6105,37.5029,37.5195,43600.0
2011-10-17 13:55:00,45.36,45.39,45.26,45.38,39600.0,37.5278,37.5526,37.445,37.5443,39600.0
2011-10-17 14:00:00,45.38,45.49,45.35,45.4,39900.0,37.5443,37.6353,37.5195,37.5609,39900.0
2011-10-17 14:05:00,45.39,45.41,45.25,45.34,45200.0,37.5526,37.5691,37.4368,37.5112,45200.0
2011-10-17 14:10:00,45.34,45.42,45.33,45.41,39400.0,37.5112,37.5774,37.5029,37.5691,39400.0
2011-10-17 14:15:00,45.41,45.42,45.29,45.34,27500.0,37.5691,37.5774,37.4698,37.5112,27500.0
2011-10-17 14:20:00,45.35,45.36,45.25,45.25,34600.0,37.5195,37.5278,37.4368,37.4368,34600.0
2011-10-17 14:25:00,45.25,45.31,45.24,45.3,98000.0,37.4368,37.4864,37.4285,37.4781,98000.0
2011-10-17 14:30:00,45.31,45.34,45.26,45.27,60000.0,37.4864,37.5112,37.445,37.4533,60000.0
2011-10-17 14:35:00,45.27,45.27,45.24,45.27,60300.0,37.4533,37.4533,37.4285,37.4533,60300.0
2011-10-17 14:40:00,45.26,45.31,45.2,45.23,74800.0,37.445,37.4864,37.3954,37.4202,74800.0
2011-10-17 14:45:00,45.23,45.35,45.2,45.34,71300.0,37.4202,37.5195,37.3954,37.5112,71300.0
2011-10-17 14:50:00,45.34,45.35,45.2,45.35,92300.0,37.5112,37.5195,37.3954,37.5195,92300.0
2011-10-17 14:55:00,45.35,45.44,45.29,45.43,95500.0,37.5195,37.5939,37.4698,37.5857,95500.0
2011-10-17 15:00:00,45.43,45.45,45.38,45.42,56200.0,37.5857,37.6022,37.5443,37.5774,56200.0
2011-10-17 15:05:00,45.41,45.43,45.35,45.36,61100.0,37.5691,37.5857,37.5195,37.5278,61100.0
2011-10-17 15:10:00,45.37,45.51,45.35,45.42,67800.0,37.536,37.6519,37.5195,37.5774,67800.0
2011-10-17 15:15:00,45.42,45.51,45.38,45.38,48600.0,37.5774,37.6519,37.5443,37.5443,48600.0
2011-10-17 15:20:00,45.38,45.38,45.33,45.36,62100.0,37.5443,37.5443,37.5029,37.5278,62100.0
2011-10-17 15:25:00,45.36,45.4,45.3,45.34,86500.0,37.5278,37.5609,37.4781,37.5112,86500.0
2011-10-17 15:30:00,45.35,45.45,45.32,45.35,157100.0,37.5195,37.6022,37.4947,37.5195,157100.0
2011-10-17 15:35:00,45.35,45.41,45.21,45.21,124400.0,37.5195,37.5691,37.4037,37.4037,124400.0
2011-10-17 15:40:00,45.2,45.49,45.18,45.47,141400.0,37.3954,37.6353,37.3788,37.6188,141400.0
2011-10-17 15:45:00,45.47,45.49,45.25,45.36,315700.0,37.6188,37.6353,37.4368,37.5278,315700.0
2011-10-17 15:50:00,45.36,45.41,45.13,45.16,240300.0,37.5278,37.5691,37.3375,37.3623,240300.0
2011-10-17 15:55:00,45.14,45.23,45.03,45.12,614300.0,37.3457,37.4202,37.2547,37.3292,614300.0
2011-10-18 09:30:00,45.21,45.71,45.21,45.37,158500.0,37.4037,37.8173,37.4037,37.536,158500.0
2011-10-18 09:35:00,45.35,45.78,45.3,45.73,115900.0,37.5195,37.8752,37.4781,37.8339,115900.0
2011-10-18 09:40:00,45.75,45.83,45.63,45.7,76500.0,37.8504,37.9166,37.7511,37.8091,76500.0
2011-10-18 09:45:00,45.71,45.71,45.27,45.3,103800.0,37.8173,37.8173,37.4533,37.4781,103800.0
2011-10-18 09:50:00,45.31,45.37,45.14,45.25,103800.0,37.4864,37.536,37.3457,37.4368,103800.0
2011-10-18 09:55:00,45.26,45.31,45.15,45.28,53800.0,37.445,37.4864,37.354,37.4616,53800.0
2011-10-18 10:00:00,45.31,45.36,45.16,45.17,65700.0,37.4864,37.5278,37.3623,37.3706,65700.0
2011-10-18 10:05:00,45.17,45.27,45.13,45.2,116700.0,37.3706,37.4533,37.3375,37.3954,116700.0
2011-10-18 10:10:00,45.2,45.32,45.19,45.25,98700.0,37.3954,37.4947,37.3871,37.4368,98700.0
2011-10-18 10:15:00,45.25,45.25,45.0,45.09,85500.0,37.4368,37.4368,37.2299,37.3044,85500.0
2011-10-18 10:20:00,45.1,45.31,45.1,45.25,71100.0,37.3127,37.4864,37.3127,37.4368,71100.0
2011-10-18 10:25:00,45.25,45.46,45.23,45.44,67300.0,37.4368,37.6105,37.4202,37.5939,67300.0
2011-10-18 10:30:00,45.46,45.53,45.43,45.53,48600.0,37.6105,37.6684,37.5857,37.6684,48600.0
2011-10-18 10:35:00,45.53,45.54,45.45,45.51,82600.0,37.6684,37.6767,37.6022,37.6519,82600.0
2011-10-18 10:40:00,45.51,45.64,45.49,45.63,93900.0,37.6519,37.7594,37.6353,37.7511,93900.0
2011-10-18 10:45:00,45.63,45.66,45.57,45.58,66100.0,37.7511,37.776,37.7015,37.7098,66100.0
2011-10-18 10:50:00,45.59,45.67,45.59,45.61,101100.0,37.718,37.7842,37.718,37.7346,101100.0
2011-10-18 10:55:00,45.61,45.72,45.6,45.64,127400.0,37.7346,37.8256,37.7263,37.7594,127400.0
2011-10-18 11:00:00,45.63,45.66,45.51,45.63,84800.0,37.7511,37.776,37.6519,37.7511,84800.0
2011-10-18 11:05:00,45.64,45.68,45.61,45.66,57300.0,37.7594,37.7925,37.7346,37.776,57300.0
2011-10-18 11:10:00,45.66,45.72,45.54,45.57,54000.0,37.776,37.8256,37.6767,37.7015,54000.0
2011-10-18 11:15:00,45.55,45.55,45.45,45.47,69400.0,37.685,37.685,37.6022,37.6188,69400.0
2011-10-18 11:20:00,45.47,45.47,45.38,45.38,71100.0,37.6188,37.6188,37.5443,37.5443,71100.0
2011-10-18 11:25:00,45.38,45.51,45.36,45.51,40800.0,37.5443,37.6519,37.5278,37.6519,40800.0
2011-10-18 11:30:00,45.52,45.62,45.51,45.62,35400.0,37.6601,37.7429,37.6519,37.7429,35400.0
2011-10-18 11:35:00,45.62,45.81,45.61,45.76,52400.0,37.7429,37.9001,37.7346,37.8587,52400.0
2011-10-18 11:40:00,45.77,45.87,45.72,45.82,51700.0,37.867,37.9497,37.8256,37.9083,51700.0
2011-10-18 11:45:00,45.82,45.83,45.72,45.8,43900.0,37.9083,37.9166,37.8256,37.8918,43900.0
2011-10-18 11:50:00,45.82,45.87,45.77,45.84,92400.0,37.9083,37.9497,37.867,37.9249,92400.0
2011-10-18 11:55:00,45.85,45.89,45.79,45.81,34400.0,37.9332,37.9662,37.8835,37.9001,34400.0
2011-10-18 12:00:00,45.81,45.86,45.79,45.84,30600.0,37.9001,37.9414,37.8835,37.9249,30600.0
2011-10-18 12:05:00,45.84,45.91,45.82,45.86,53900.0,37.9249,37.9828,37.9083,37.9414,53900.0
2011-10-18 12:10:00,45.86,45.9,45.82,45.84,20400.0,37.9414,37.9745,37.9083,37.9249,20400.0
2011-10-18 12:15:00,45.83,45.83,45.73,45.74,37300.0,37.9166,37.9166,37.8339,37.8421,37300.0
2011-10-18 12:20:00,45.74,45.85,45.74,45.78,34800.0,37.8421,37.9332,37.8421,37.8752,34800.0
2011-10-18 12:25:00,45.77,45.85,45.73,45.84,44900.0,37.867,37.9332,37.8339,37.9249,44900.0
2011-10-18 12:30:00,45.83,45.86,45.79,45.85,19500.0,37.9166,37.9414,37.8835,37.9332,19500.0
2011-10-18 12:35:00,45.85,45.99,45.84,45.98,42200.0,37.9332,38.049,37.9249,38.0407,42200.0
2011-10-18 12:40:00,45.98,46.06,45.97,46.05,38100.0,38.0407,38.1069,38.0324,38.0986,38100.0
2011-10-18 12:45:00,46.06,46.11,46.04,46.06,40700.0,38.1069,38.1483,38.0903,38.1069,40700.0
2011-10-18 12:50:00,46.06,46.07,46.01,46.01,16400.0,38.1069,38.1152,38.0655,38.0655,16400.0
2011-10-18 12:55:00,46.01,46.04,45.98,46.01,25300.0,38.0655,38.0903,38.0407,38.0655,25300.0
2011-10-18 13:00:00,46.01,46.06,45.98,46.0,36300.0,38.0655,38.1069,38.0407,38.0573,36300.0
2011-10-18 13:05:00,46.0,46.0,45.95,45.96,14600.0,38.0573,38.0573,38.0159,38.0242,14600.0
2011-10-18 13:10:00,45.97,45.99,45.87,45.87,28600.0,38.0324,38.049,37.9497,37.9497,28600.0
2011-10-18 13:15:00,45.87,45.96,45.87,45.95,26400.0,37.9497,38.0242,37.9497,38.0159,26400.0
2011-10-18 13:20:00,45.93,45.95,45.89,45.9,19200.0,37.9993,38.0159,37.9662,37.9745,19200.0
2011-10-18 13:25:00,45.9,45.94,45.88,45.92,34200.0,37.9745,38.0076,37.958,37.9911,34200.0
2011-10-18 13:30:00,45.93,45.97,45.91,45.92,31200.0,37.9993,38.0324,37.9828,37.9911,31200.0
2011-10-18 13:35:00,45.92,45.99,45.92,45.96,16300.0,37.9911,38.049,37.9911,38.0242,16300.0
2011-10-18 13:40:00,45.97,45.97,45.87,45.88,19100.0,38.0324,38.0324,37.9497,37.958,19100.0
2011-10-18 13:45:00,45.88,45.96,45.82,45.95,37700.0,37.958,38.0242,37.9083,38.0159,37700.0
2011-10-18 13:50:00,45.96,46.04,45.96,46.01,39000.0,38.0242,38.0903,38.0242,38.0655,39000.0
2011-10-18 13:55:00,46.01,46.05,45.97,46.03,38000.0,38.0655,38.0986,38.0324,38.0821,38000.0
2011-10-18 14:00:00,46.03,46.05,45.96,46.03,48600.0,38.0821,38.0986,38.0242,38.0821,48600.0
2011-10-18 14:05:00,46.03,46.1,46.0,46.05,90200.0,38.0821,38.14,38.0573,38.0986,90200.0
2011-10-18 14:10:00,46.04,46.16,46.04,46.11,49700.0,38.0903,38.1896,38.0903,38.1483,49700.0
2011-10-18 14:15:00,46.12,46.14,46.08,46.09,47400.0,38.1565,38.1731,38.1234,38.1317,47400.0
2011-10-18 14:20:00,46.1,46.15,46.06,46.11,45400.0,38.14,38.1814,38.1069,38.1483,45400.0
2011-10-18 14:25:00,46.1,46.15,46.09,46.13,71100.0,38.14,38.1814,38.1317,38.1648,71100.0
2011-10-18 14:30:00,46.13,46.21,46.13,46.19,51100.0,38.1648,38.231,38.1648,38.2144,51100.0
2011-10-18 14:35:00,46.19,46.21,46.07,46.1,42400.0,38.2144,38.231,38.1152,38.14,42400.0
2011-10-18 14:40:00,46.1,46.13,46.05,46.06,51400.0,38.14,38.1648,38.0986,38.1069,51400.0
2011-10-18 14:45:00,46.06,46.19,46.06,46.15,45100.0,38.1069,38.2144,38.1069,38.1814,45100.0
2011-10-18 14:50:00,46.15,46.22,46.13,46.13,61700.0,38.1814,38.2393,38.1648,38.1648,61700.0
2011-10-18 14:55:00,46.13,46.26,46.13,46.22,61800.0,38.1648,38.2724,38.1648,38.2393,61800.0
2011-10-18 15:00:00,46.21,46.58,46.21,46.53,221600.0,38.231,38.5371,38.231,38.4957,221600.0
2011-10-18 15:05:00,46.54,46.71,46.53,46.62,242800.0,38.504,38.6447,38.4957,38.5702,242800.0
2011-10-18 15:10:00,46.62,46.94,46.62,46.71,565500.0,38.5702,38.8349,38.5702,38.6447,565500.0
2011-10-18 15:15:00,46.71,46.79,46.38,46.38,327700.0,38.6447,38.7108,38.3716,38.3716,327700.0
2011-10-18 15:20:00,46.38,46.65,46.36,46.36,181800.0,38.3716,38.595,38.3551,38.3551,181800.0
2011-10-18 15:25:00,46.36,46.55,46.27,46.3,177600.0,38.3551,38.5123,38.2806,38.3055,177600.0
2011-10-18 15:30:00,46.3,46.43,46.22,46.28,175500.0,38.3055,38.413,38.2393,38.2889,175500.0
2011-10-18 15:35:00,46.29,46.56,46.29,46.5,258700.0,38.2972,38.5206,38.2972,38.4709,258700.0
2011-10-18 15:40:00,46.5,46.66,46.41,46.66,242500.0,38.4709,38.6033,38.3965,38.6033,242500.0
2011-10-18 15:45:00,46.65,46.85,46.6,46.85,357700.0,38.595,38.7605,38.5537,38.7605,357700.0
2011-10-18 15:50:00,46.85,47.04,46.78,46.98,360100.0,38.7605,38.9177,38.7026,38.868,360100.0
2011-10-18 15:55:00,46.99,46.99,46.44,46.62,932000.0,38.8763,38.8763,38.4213,38.5702,932000.0
2011-10-19 09:30:00,46.71,46.91,46.47,46.81,123100.0,38.6447,38.8101,38.4461,38.7274,123100.0
2011-10-19 09:35:00,46.81,46.99,46.78,46.84,85800.0,38.7274,38.8763,38.7026,38.7522,85800.0
2011-10-19 09:40:00,46.83,46.98,46.8,46.87,105100.0,38.7439,38.868,38.7191,38.777,105100.0
2011-10-19 09:45:00,46.87,46.87,46.7,46.78,127500.0,38.777,38.777,38.6364,38.7026,127500.0
2011-10-19 09:50:00,46.79,46.83,46.4,46.42,97500.0,38.7108,38.7439,38.3882,38.4047,97500.0
2011-10-19 09:55:00,46.42,46.6,46.35,46.58,74100.0,38.4047,38.5537,38.3468,38.5371,74100.0
2011-10-19 10:00:00,46.59,46.62,46.34,46.41,129000.0,38.5454,38.5702,38.3385,38.3965,129000.0
2011-10-19 10:05:00,46.41,46.54,46.4,46.52,35500.0,38.3965,38.504,38.3882,38.4875,35500.0
2011-10-19 10:10:00,46.52,46.65,46.52,46.55,53900.0,38.4875,38.595,38.4875,38.5123,53900.0
2011-10-19 10:15:00,46.56,46.62,46.43,46.58,53100.0,38.5206,38.5702,38.413,38.5371,53100.0
2011-10-19 10:20:00,46.57,46.72,46.53,46.72,85600.0,38.5288,38.6529,38.4957,38.6529,85600.0
2011-10-19 10:25:00,46.69,46.88,46.69,46.88,71400.0,38.6281,38.7853,38.6281,38.7853,71400.0
2011-10-19 10:30:00,46.88,46.96,46.79,46.79,87400.0,38.7853,38.8515,38.7108,38.7108,87400.0
2011-10-19 10:35:00,46.78,46.85,46.7,46.7,30900.0,38.7026,38.7605,38.6364,38.6364,30900.0
2011-10-19 10:40:00,46.7,46.78,46.57,46.57,113800.0,38.6364,38.7026,38.5288,38.5288,113800.0
2011-10-19 10:45:00,46.58,46.69,46.55,46.66,82600.0,38.5371,38.6281,38.5123,38.6033,82600.0
2011-10-19 10:50:00,46.64,46.79,46.63,46.77,41200.0,38.5867,38.7108,38.5785,38.6943,41200.0
2011-10-19 10:55:00,46.76,46.84,46.67,46.68,58500.0,38.686,38.7522,38.6116,38.6198,58500.0
2011-10-19 11:00:00,46.68,46.7,46.57,46.57,73100.0,38.6198,38.6364,38.5288,38.5288,73100.0
2011-10-19 11:05:00,46.56,46.71,46.52,46.7,99700.0,38.5206,38.6447,38.4875,38.6364,99700.0
2011-10-19 11:10:00,46.69,46.73,46.61,46.65,39600.0,38.6281,38.6612,38.5619,38.595,39600.0
2011-10-19 11:15:00,46.65,46.69,46.5,46.51,62000.0,38.595,38.6281,38.4709,38.4792,62000.0
2011-10-19 11:20:00,46.5,46.58,46.43,46.52,75300.0,38.4709,38.5371,38.413,38.4875,75300.0
2011-10-19 11:25:00,46.52,46.56,46.46,46.5,68500.0,38.4875,38.5206,38.4378,38.4709,68500.0
2011-10-19 11:30:00,46.49,46.64,46.48,46.52,70600.0,38.4626,38.5867,38.4544,38.4875,70600.0
2011-10-19 11:35:00,46.52,46.57,46.39,46.42,93200.0,38.4875,38.5288,38.3799,38.4047,93200.0
2011-10-19 11:40:00,46.42,46.44,46.38,46.43,79400.0,38.4047,38.4213,38.3716,38.413,79400.0
2011-10-19 11:45:00,46.43,46.43,46.25,46.25,72200.0,38.413,38.413,38.2641,38.2641,72200.0
2011-10-19 11:50:00,46.25,46.3,46.22,46.22,40200.0,38.2641,38.3055,38.2393,38.2393,40200.0
2011-10-19 11:55:00,46.22,46.24,46.16,46.16,85200.0,38.2393,38.2558,38.1896,38.1896,85200.0
2011-10-19 12:00:00,46.16,46.21,46.09,46.2,135000.0,38.1896,38.231,38.1317,38.2227,135000.0
2011-10-19 12:05:00,46.2,46.27,46.16,46.2,93100.0,38.2227,38.2806,38.1896,38.2227,93100.0
2011-10-19 12:10:00,46.2,46.34,46.18,46.29,79600.0,38.2227,38.3385,38.2062,38.2972,79600.0
2011-10-19 12:15:00,46.29,46.43,46.26,46.35,113500.0,38.2972,38.413,38.2724,38.3468,113500.0
2011-10-19 12:20:00,46.35,46.42,46.28,46.41,45800.0,38.3468,38.4047,38.2889,38.3965,45800.0
2011-10-19 12:25:00,46.41,46.43,46.34,46.42,69000.0,38.3965,38.413,38.3385,38.4047,69000.0
2011-10-19 12:30:00,46.42,46.43,46.28,46.29,44500.0,38.4047,38.413,38.2889,38.2972,44500.0
2011-10-19 12:35:00,46.29,46.4,46.29,46.38,39600.0,38.2972,38.3882,38.2972,38.3716,39600.0
2011-10-19 12:40:00,46.37,46.38,46.21,46.23,52700.0,38.3634,38.3716,38.231,38.2475,52700.0
2011-10-19 12:45:00,46.23,46.25,46.17,46.19,50400.0,38.2475,38.2641,38.1979,38.2144,50400.0
2011-10-19 12:50:00,46.18,46.48,46.18,46.4,69700.0,38.2062,38.4544,38.2062,38.3882,69700.0
2011-10-19 12:55:00,46.39,46.42,46.36,46.38,33800.0,38.3799,38.4047,38.3551,38.3716,33800.0
2011-10-19 13:00:00,46.38,46.51,46.36,46.49,66000.0,38.3716,38.4792,38.3551,38.4626,66000.0
2011-10-19 13:05:00,46.5,46.51,46.4,46.44,46200.0,38.4709,38.4792,38.3882,38.4213,46200.0
2011-10-19 13:10:00,46.43,46.49,46.37,46.37,97000.0,38.413,38.4626,38.3634,38.3634,97000.0
2011-10-19 13:15:00,46.37,46.41,46.33,46.4,66300.0,38.3634,38.3965,38.3303,38.3882,66300.0
2011-10-19 13:20:00,46.38,46.46,46.36,46.44,49600.0,38.3716,38.4378,38.3551,38.4213,49600.0
2011-10-19 13:25:00,46.43,46.49,46.42,46.42,75300.0,38.413,38.4626,38.4047,38.4047,75300.0
2011-10-19 13:30:00,46.41,46.43,46.34,46.38,68600.0,38.3965,38.413,38.3385,38.3716,68600.0
2011-10-19 13:35:00,46.38,46.41,46.3,46.3,63500.0,38.3716,38.3965,38.3055,38.3055,63500.0
2011-10-19 13:40:00,46.3,46.34,46.19,46.21,47400.0,38.3055,38.3385,38.2144,38.231,47400.0
2011-10-19 13:45:00,46.2,46.34,46.17,46.34,84700.0,38.2227,38.3385,38.1979,38.3385,84700.0
2011-10-19 13:50:00,46.34,46.42,46.26,46.42,56000.0,38.3385,38.4047,38.2724,38.4047,56000.0
2011-10-19 13:55:00,46.42,46.49,46.4,46.47,62800.0,38.4047,38.4626,38.3882,38.4461,62800.0
2011-10-19 14:00:00,46.47,46.54,46.3,46.3,95500.0,38.4461,38.504,38.3055,38.3055,95500.0
2011-10-19 14:05:00,46.3,46.3,46.09,46.17,158500.0,38.3055,38.3055,38.1317,38.1979,158500.0
2011-10-19 14:10:00,46.18,46.33,46.16,46.26,168900.0,38.2062,38.3303,38.1896,38.2724,168900.0
2011-10-19 14:15:00,46.26,46.45,46.24,46.35,104100.0,38.2724,38.4296,38.2558,38.3468,104100.0
2011-10-19 14:20:00,46.34,46.34,46.24,46.26,182600.0,38.3385,38.3385,38.2558,38.2724,182600.0
2011-10-19 14:25:00,46.27,46.31,46.18,46.22,118300.0,38.2806,38.3137,38.2062,38.2393,118300.0
2011-10-19 14:30:00,46.22,46.25,46.16,46.18,118200.0,38.2393,38.2641,38.1896,38.2062,118200.0
2011-10-19 14:35:00,46.17,46.26,46.17,46.18,70700.0,38.1979,38.2724,38.1979,38.2062,70700.0
2011-10-19 14:40:00,46.18,46.27,46.14,46.26,100500.0,38.2062,38.2806,38.1731,38.2724,100500.0
2011-10-19 14:45:00,46.26,46.43,46.21,46.41,95200.0,38.2724,38.413,38.231,38.3965,95200.0
2011-10-19 14:50:00,46.41,46.47,46.35,46.37,108000.0,38.3965,38.4461,38.3468,38.3634,108000.0
2011-10-19 14:55:00,46.37,46.41,46.24,46.31,117700.0,38.3634,38.3965,38.2558,38.3137,117700.0
2011-10-19 15:00:00,46.3,46.33,46.19,46.2,138400.0,38.3055,38.3303,38.2144,38.2227,138400.0
2011-10-19 15:05:00,46.2,46.26,46.14,46.2,130500.0,38.2227,38.2724,38.1731,38.2227,130500.0
2011-10-19 15:10:00,46.2,46.29,46.11,46.22,106700.0,38.2227,38.2972,38.1483,38.2393,106700.0
2011-10-19 15:15:00,46.22,46.35,46.21,46.3,100700.0,38.2393,38.3468,38.231,38.3055,100700.0
2011-10-19 15:20:00,46.31,46.32,46.17,46.27,112600.0,38.3137,38.322,38.1979,38.2806,112600.0
2011-10-19 15:25:00,46.27,46.32,46.13,46.16,125600.0,38.2806,38.322,38.1648,38.1896,125600.0
2011-10-19 15:30:00,46.16,46.4,46.13,46.3,151500.0,38.1896,38.3882,38.1648,38.3055,151500.0
2011-10-19 15:35:00,46.3,46.32,46.14,46.19,165600.0,38.3055,38.322,38.1731,38.2144,165600.0
2011-10-19 15:40:00,46.19,46.41,46.06,46.32,228300.0,38.2144,38.3965,38.1069,38.322,228300.0
2011-10-19 15:45:00,46.32,46.56,46.22,46.52,321900.0,38.322,38.5206,38.2393,38.4875,321900.0
2011-10-19 15:50:00,46.51,46.52,46.22,46.31,384100.0,38.4792,38.4875,38.2393,38.3137,384100.0
2011-10-19 15:55:00,46.31,46.31,46.01,46.07,606600.0,38.3137,38.3137,38.0655,38.1152,606600.0
2011-10-20 09:30:00,45.47,45.51,45.02,45.43,377200.0,37.6188,37.6519,37.2465,37.5857,377200.0
2011-10-20 09:35:00,45.42,45.73,45.4,45.46,355100.0,37.5774,37.8339,37.5609,37.6105,355100.0
2011-10-20 09:40:00,45.43,45.51,45.27,45.44,254900.0,37.5857,37.6519,37.4533,37.5939,254900.0
2011-10-20 09:45:00,45.44,45.62,45.36,45.48,243400.0,37.5939,37.7429,37.5278,37.627,243400.0
2011-10-20 09:50:00,45.51,45.53,45.22,45.25,179500.0,37.6519,37.6684,37.4119,37.4368,179500.0
2011-10-20 09:55:00,45.24,45.24,45.1,45.16,178100.0,37.4285,37.4285,37.3127,37.3623,178100.0
2011-10-20 10:00:00,45.17,45.45,45.16,45.29,230800.0,37.3706,37.6022,37.3623,37.4698,230800.0
2011-10-20 10:05:00,45.29,45.41,45.22,45.36,163600.0,37.4698,37.5691,37.4119,37.5278,163600.0
2011-10-20 10:10:00,45.36,45.5,45.34,45.4,99300.0,37.5278,37.6436,37.5112,37.5609,99300.0
2011-10-20 10:15:00,45.42,45.45,45.34,45.41,119700.0,37.5774,37.6022,37.5112,37.5691,119700.0
2011-10-20 10:20:00,45.41,45.45,45.24,45.33,177100.0,37.5691,37.6022,37.4285,37.5029,177100.0
2011-10-20 10:25:00,45.33,45.45,45.25,45.34,88900.0,37.5029,37.6022,37.4368,37.5112,88900.0
2011-10-20 10:30:00,45.35,45.44,45.12,45.16,113500.0,37.5195,37.5939,37.3292,37.3623,113500.0
2011-10-20 10:35:00,45.16,45.28,45.08,45.25,159800.0,37.3623,37.4616,37.2961,37.4368,159800.0
2011-10-20 10:40:00,45.26,45.28,45.12,45.2,117100.0,37.445,37.4616,37.3292,37.3954,117100.0
2011-10-20 10:45:00,45.21,45.23,45.06,45.1,135500.0,37.4037,37.4202,37.2796,37.3127,135500.0
2011-10-20 10:50:00,45.1,45.2,45.05,45.15,128000.0,37.3127,37.3954,37.2713,37.354,128000.0
2011-10-20 10:55:00,45.16,45.23,45.11,45.14,172200.0,37.3623,37.4202,37.3209,37.3457,172200.0
2011-10-20 11:00:00,45.14,45.25,45.11,45.16,348500.0,37.3457,37.4368,37.3209,37.3623,348500.0
2011-10-20 11:05:00,45.16,45.27,45.13,45.25,308400.0,37.3623,37.4533,37.3375,37.4368,308400.0
2011-10-20 11:10:00,45.23,45.5,45.18,45.44,234700.0,37.4202,37.6436,37.3788,37.5939,234700.0
2011-10-20 11:15:00,45.44,45.46,45.18,45.2,116600.0,37.5939,37.6105,37.3788,37.3954,116600.0
2011-10-20 11:20:00,45.19,45.41,45.16,45.34,100700.0,37.3871,37.5691,37.3623,37.5112,100700.0
2011-10-20 11:25:00,45.33,45.5,45.3,45.46,68700.0,37.5029,37.6436,37.4781,37.6105,68700.0
2011-10-20 11:30:00,45.47,45.47,45.23,45.29,62400.0,37.6188,37.6188,37.4202,37.4698,62400.0
2011-10-20 11:35:00,45.28,45.43,45.25,45.34,76500.0,37.4616,37.5857,37.4368,37.5112,76500.0
2011-10-20 11:40:00,45.33,45.4,45.29,45.36,54700.0,37.5029,37.5609,37.4698,37.5278,54700.0
2011-10-20 11:45:00,45.37,45.37,45.22,45.34,96100.0,37.536,37.536,37.4119,37.5112,96100.0
2011-10-20 11:50:00,45.32,45.34,45.13,45.14,62300.0,37.4947,37.5112,37.3375,37.3457,62300.0
2011-10-20 11:55:00,45.13,45.2,45.08,45.2,85000.0,37.3375,37.3954,37.2961,37.3954,85000.0
2011-10-20 12:00:00,45.2,45.2,45.1,45.1,61500.0,37.3954,37.3954,37.3127,37.3127,61500.0
2011-10-20 12:05:00,45.1,45.16,45.02,45.05,105200.0,37.3127,37.3623,37.2465,37.2713,105200.0
2011-10-20 12:10:00,45.03,45.03,44.77,44.78,218900.0,37.2547,37.2547,37.0396,37.0479,218900.0
2011-10-20 12:15:00,44.77,44.85,44.69,44.69,111900.0,37.0396,37.1058,36.9735,36.9735,111900.0
2011-10-20 12:20:00,44.7,44.97,44.7,44.96,89500.0,36.9817,37.2051,36.9817,37.1968,89500.0
2011-10-20 12:25:00,44.96,45.06,44.96,45.02,96800.0,37.1968,37.2796,37.1968,37.2465,96800.0
2011-10-20 12:30:00,45.01,45.12,45.0,45.11,114400.0,37.2382,37.3292,37.2299,37.3209,114400.0
2011-10-20 12:35:00,45.1,45.2,45.08,45.15,121100.0,37.3127,37.3954,37.2961,37.354,121100.0
2011-10-20 12:40:00,45.15,45.15,45.04,45.1,109600.0,37.354,37.354,37.263,37.3127,109600.0
2011-10-20 12:45:00,45.1,45.14,45.04,45.05,49600.0,37.3127,37.3457,37.263,37.2713,49600.0
2011-10-20 12:50:00,45.04,45.07,44.92,44.96,57600.0,37.263,37.2878,37.1637,37.1968,57600.0
2011-10-20 12:55:00,44.98,45.14,44.93,45.07,95400.0,37.2134,37.3457,37.172,37.2878,95400.0
2011-10-20 13:00:00,45.08,45.22,45.05,45.08,73700.0,37.2961,37.4119,37.2713,37.2961,73700.0
2011-10-20 13:05:00,45.09,45.25,45.03,45.1,103700.0,37.3044,37.4368,37.2547,37.3127,103700.0
2011-10-20 13:10:00,45.1,45.21,45.08,45.18,122600.0,37.3127,37.4037,37.2961,37.3788,122600.0
2011-10-20 13:15:00,45.18,45.36,45.18,45.36,213700.0,37.3788,37.5278,37.3788,37.5278,213700.0
2011-10-20 13:20:00,45.34,45.46,45.23,45.42,94000.0,37.5112,37.6105,37.4202,37.5774,94000.0
2011-10-20 13:25:00,45.43,45.59,45.36,45.46,173300.0,37.5857,37.718,37.5278,37.6105,173300.0
2011-10-20 13:30:00,45.47,45.54,45.24,45.24,91500.0,37.6188,37.6767,37.4285,37.4285,91500.0
2011-10-20 13:35:00,45.24,45.28,45.11,45.13,123800.0,37.4285,37.4616,37.3209,37.3375,123800.0
2011-10-20 13:40:00,45.13,45.2,45.12,45.15,90900.0,37.3375,37.3954,37.3292,37.354,90900.0
2011-10-20 13:45:00,45.16,45.36,45.15,45.33,190500.0,37.3623,37.5278,37.354,37.5029,190500.0
2011-10-20 13:50:00,45.32,45.45,45.17,45.23,107800.0,37.4947,37.6022,37.3706,37.4202,107800.0
2011-10-20 13:55:00,45.23,45.25,45.14,45.16,78500.0,37.4202,37.4368,37.3457,37.3623,78500.0
2011-10-20 14:00:00,45.17,45.29,45.15,45.22,92200.0,37.3706,37.4698,37.354,37.4119,92200.0
2011-10-20 14:05:00,45.23,45.28,45.15,45.17,55600.0,37.4202,37.4616,37.354,37.3706,55600.0
2011-10-20 14:10:00,45.17,45.25,45.15,45.2,68000.0,37.3706,37.4368,37.354,37.3954,68000.0
2011-10-20 14:15:00,45.19,45.42,45.19,45.42,112800.0,37.3871,37.5774,37.3871,37.5774,112800.0
2011-10-20 14:20:00,45.43,45.46,45.38,45.46,62600.0,37.5857,37.6105,37.5443,37.6105,62600.0
2011-10-20 14:25:00,45.47,45.53,45.42,45.48,39500.0,37.6188,37.6684,37.5774,37.627,39500.0
2011-10-20 14:30:00,45.49,45.55,45.39,45.49,67100.0,37.6353,37.685,37.5526,37.6353,67100.0
2011-10-20 14:35:00,45.49,45.75,45.49,45.74,95400.0,37.6353,37.8504,37.6353,37.8421,95400.0
2011-10-20 14:40:00,45.72,45.83,45.68,45.75,113300.0,37.8256,37.9166,37.7925,37.8504,113300.0
2011-10-20 14:45:00,45.74,45.82,45.69,45.76,199200.0,37.8421,37.9083,37.8008,37.8587,199200.0
2011-10-20 14:50:00,45.76,46.07,45.76,46.05,126800.0,37.8587,38.1152,37.8587,38.0986,126800.0
2011-10-20 14:55:00,46.05,46.09,46.0,46.05,101400.0,38.0986,38.1317,38.0573,38.0986,101400.0
2011-10-20 15:00:00,46.05,46.09,45.97,45.97,82700.0,38.0986,38.1317,38.0324,38.0324,82700.0
2011-10-20 15:05:00,45.97,45.99,45.88,45.9,65400.0,38.0324,38.049,37.958,37.9745,65400.0
2011-10-20 15:10:00,45.89,45.89,45.78,45.86,71000.0,37.9662,37.9662,37.8752,37.9414,71000.0
2011-10-20 15:15:00,45.85,45.91,45.77,45.89,44000.0,37.9332,37.9828,37.867,37.9662,44000.0
2011-10-20 15:20:00,45.9,45.92,45.7,45.79,111200.0,37.9745,37.9911,37.8091,37.8835,111200.0
2011-10-20 15:25:00,45.79,45.83,45.7,45.76,162400.0,37.8835,37.9166,37.8091,37.8587,162400.0
2011-10-20 15:30:00,45.77,45.91,45.7,45.91,141800.0,37.867,37.9828,37.8091,37.9828,141800.0
2011-10-20 15:35:00,45.91,45.99,45.85,45.97,168500.0,37.9828,38.049,37.9332,38.0324,168500.0
2011-10-20 15:40:00,45.98,46.16,45.98,46.11,187500.0,38.0407,38.1896,38.0407,38.1483,187500.0
2011-10-20 15:45:00,46.11,46.29,46.06,46.24,310900.0,38.1483,38.2972,38.1069,38.2558,310900.0
2011-10-20 15:50:00,46.24,46.27,46.07,46.18,337600.0,38.2558,38.2806,38.1152,38.2062,337600.0
2011-10-20 15:55:00,46.19,46.22,46.06,46.15,595200.0,38.2144,38.2393,38.1069,38.1814,595200.0
2011-10-21 09:30:00,46.86,47.52,46.86,47.37,1259500.0,38.7688,39.3148,38.7688,39.1907,1259500.0
2011-10-21 09:35:00,47.37,47.43,47.24,47.35,229200.0,39.1907,39.2403,39.0831,39.1742,229200.0
2011-10-21 09:40:00,47.34,47.43,47.27,47.37,215400.0,39.1659,39.2403,39.108,39.1907,215400.0
2011-10-21 09:45:00,47.38,47.51,47.28,47.49,318800.0,39.199,39.3065,39.1162,39.29,318800.0
2011-10-21 09:50:00,47.5,47.5,47.38,47.44,382300.0,39.2983,39.2983,39.199,39.2486,382300.0
2011-10-21 09:55:00,47.45,47.56,47.44,47.5,209800.0,39.2569,39.3479,39.2486,39.2983,209800.0
2011-10-21 10:00:00,47.5,47.55,47.45,47.45,194800.0,39.2983,39.3396,39.2569,39.2569,194800.0
2011-10-21 10:05:00,47.46,47.57,47.45,47.47,182400.0,39.2652,39.3562,39.2569,39.2734,182400.0
2011-10-21 10:10:00,47.47,47.52,47.4,47.51,142200.0,39.2734,39.3148,39.2155,39.3065,142200.0
2011-10-21 10:15:00,47.53,47.75,47.5,47.71,244100.0,39.3231,39.5051,39.2983,39.472,244100.0
2011-10-21 10:20:00,47.71,47.73,47.62,47.64,258900.0,39.472,39.4885,39.3975,39.4141,258900.0
2011-10-21 10:25:00,47.64,47.73,47.62,47.67,188500.0,39.4141,39.4885,39.3975,39.4389,188500.0
2011-10-21 10:30:00,47.66,47.74,47.54,47.54,188800.0,39.4306,39.4968,39.3313,39.3313,188800.0
2011-10-21 10:35:00,47.54,47.61,47.54,47.58,123500.0,39.3313,39.3893,39.3313,39.3644,123500.0
2011-10-21 10:40:00,47.58,47.63,47.48,47.49,186800.0,39.3644,39.4058,39.2817,39.29,186800.0
2011-10-21 10:45:00,47.49,47.55,47.45,47.55,128700.0,39.29,39.3396,39.2569,39.3396,128700.0
2011-10-21 10:50:00,47.55,47.58,47.4,47.44,152700.0,39.3396,39.3644,39.2155,39.2486,152700.0
2011-10-21 10:55:00,47.42,47.59,47.42,47.56,160600.0,39.2321,39.3727,39.2321,39.3479,160600.0
2011-10-21 11:00:00,47.56,47.6,47.38,47.43,176500.0,39.3479,39.381,39.199,39.2403,176500.0
2011-10-21 11:05:00,47.43,47.49,47.4,47.45,121300.0,39.2403,39.29,39.2155,39.2569,121300.0
2011-10-21 11:10:00,47.45,47.59,47.44,47.57,165400.0,39.2569,39.3727,39.2486,39.3562,165400.0
2011-10-21 11:15:00,47.57,47.77,47.57,47.7,112800.0,39.3562,39.5216,39.3562,39.4637,112800.0
2011-10-21 11:20:00,47.71,47.89,47.71,47.86,147800.0,39.472,39.6209,39.472,39.5961,147800.0
2011-10-21 11:25:00,47.86,47.96,47.85,47.93,104900.0,39.5961,39.6788,39.5878,39.654,104900.0
2011-10-21 11:30:00,47.93,47.95,47.91,47.92,114200.0,39.654,39.6706,39.6375,39.6457,114200.0
2011-10-21 11:35:00,47.91,47.95,47.86,47.86,82400.0,39.6375,39.6706,39.5961,39.5961,82400.0
2011-10-21 11:40:00,47.87,47.95,47.8,47.91,111400.0,39.6044,39.6706,39.5465,39.6375,111400.0
2011-10-21 11:45:00,47.91,47.97,47.88,47.96,120400.0,39.6375,39.6871,39.6126,39.6788,120400.0
2011-10-21 11:50:00,47.96,48.0,47.94,47.95,118400.0,39.6788,39.7119,39.6623,39.6706,118400.0
2011-10-21 11:55:00,47.95,48.05,47.91,47.95,84900.0,39.6706,39.7533,39.6375,39.6706,84900.0
2011-10-21 12:00:00,47.95,47.97,47.9,47.93,64600.0,39.6706,39.6871,39.6292,39.654,64600.0
2011-10-21 12:05:00,47.94,47.95,47.88,47.89,77300.0,39.6623,39.6706,39.6126,39.6209,77300.0
2011-10-21 12:10:00,47.88,47.93,47.87,47.88,63200.0,39.6126,39.654,39.6044,39.6126,63200.0
2011-10-21 12:15:00,47.88,47.89,47.8,47.82,53500.0,39.6126,39.6209,39.5465,39.563,53500.0
2011-10-21 12:20:00,47.81,47.91,47.8,47.9,139200.0,39.5547,39.6375,39.5465,39.6292,139200.0
2011-10-21 12:25:00,47.89,47.97,47.89,47.94,81200.0,39.6209,39.6871,39.6209,39.6623,81200.0
2011-10-21 12:30:00,47.95,47.97,47.91,47.92,47100.0,39.6706,39.6871,39.6375,39.6457,47100.0
2011-10-21 12:35:00,47.91,47.93,47.86,47.92,84500.0,39.6375,39.654,39.5961,39.6457,84500.0
2011-10-21 12:40:00,47.93,48.05,47.93,48.04,64600.0,39.654,39.7533,39.654,39.745,64600.0
2011-10-21 12:45:00,48.04,48.09,48.03,48.04,91000.0,39.745,39.7864,39.7367,39.745,91000.0
2011-10-21 12:50:00,48.04,48.05,47.99,47.99,62200.0,39.745,39.7533,39.7036,39.7036,62200.0
2011-10-21 12:55:00,47.99,48.0,47.86,47.86,55900.0,39.7036,39.7119,39.5961,39.5961,55900.0
2011-10-21 13:00:00,47.86,47.86,47.75,47.81,152000.0,39.5961,39.5961,39.5051,39.5547,152000.0
2011-10-21 13:05:00,47.81,47.87,47.79,47.84,39800.0,39.5547,39.6044,39.5382,39.5795,39800.0
2011-10-21 13:10:00,47.84,47.86,47.75,47.85,141900.0,39.5795,39.5961,39.5051,39.5878,141900.0
2011-10-21 13:15:00,47.86,47.92,47.85,47.86,112000.0,39.5961,39.6457,39.5878,39.5961,112000.0
2011-10-21 13:20:00,47.85,47.95,47.85,47.93,112100.0,39.5878,39.6706,39.5878,39.654,112100.0
2011-10-21 13:25:00,47.93,47.93,47.84,47.85,101200.0,39.654,39.654,39.5795,39.5878,101200.0
2011-10-21 13:30:00,47.84,47.92,47.79,47.89,112600.0,39.5795,39.6457,39.5382,39.6209,112600.0
2011-10-21 13:35:00,47.89,47.92,47.87,47.9,115300.0,39.6209,39.6457,39.6044,39.6292,115300.0
2011-10-21 13:40:00,47.9,47.97,47.81,47.91,186800.0,39.6292,39.6871,39.5547,39.6375,186800.0
2011-10-21 13:45:00,47.91,47.97,47.8,47.93,108900.0,39.6375,39.6871,39.5465,39.654,108900.0
2011-10-21 13:50:00,47.93,47.94,47.86,47.92,94300.0,39.654,39.6623,39.5961,39.6457,94300.0
2011-10-21 13:55:00,47.91,47.91,47.75,47.78,125600.0,39.6375,39.6375,39.5051,39.5299,125600.0
2011-10-21 14:00:00,47.77,47.92,47.7,47.9,129200.0,39.5216,39.6457,39.4637,39.6292,129200.0
2011-10-21 14:05:00,47.9,47.99,47.89,47.96,149600.0,39.6292,39.7036,39.6209,39.6788,149600.0
2011-10-21 14:10:00,47.96,48.01,47.9,48.01,118100.0,39.6788,39.7202,39.6292,39.7202,118100.0
2011-10-21 14:15:00,48.02,48.1,48.02,48.08,113300.0,39.7285,39.7947,39.7285,39.7781,113300.0
2011-10-21 14:20:00,48.09,48.24,48.09,48.23,128100.0,39.7864,39.9105,39.7864,39.9022,128100.0
2011-10-21 14:25:00,48.22,48.3,48.2,48.22,144200.0,39.8939,39.9601,39.8774,39.8939,144200.0
2011-10-21 14:30:00,48.22,48.23,48.14,48.16,119800.0,39.8939,39.9022,39.8277,39.8443,119800.0
2011-10-21 14:35:00,48.16,48.21,48.1,48.17,115300.0,39.8443,39.8857,39.7947,39.8526,115300.0
2011-10-21 14:40:00,48.18,48.24,48.11,48.11,117000.0,39.8608,39.9105,39.8029,39.8029,117000.0
2011-10-21 14:45:00,48.11,48.15,48.0,48.01,112800.0,39.8029,39.836,39.7119,39.7202,112800.0
2011-10-21 14:50:00,48.01,48.1,47.99,48.04,142000.0,39.7202,39.7947,39.7036,39.745,142000.0
2011-10-21 14:55:00,48.04,48.13,47.97,48.13,123200.0,39.745,39.8195,39.6871,39.8195,123200.0
2011-10-21 15:00:00,48.13,48.22,48.1,48.13,106800.0,39.8195,39.8939,39.7947,39.8195,106800.0
2011-10-21 15:05:00,48.12,48.14,48.05,48.05,103800.0,39.8112,39.8277,39.7533,39.7533,103800.0
2011-10-21 15:10:00,48.05,48.06,47.96,47.97,80400.0,39.7533,39.7616,39.6788,39.6871,80400.0
2011-10-21 15:15:00,47.96,48.07,47.96,48.06,118100.0,39.6788,39.7698,39.6788,39.7616,118100.0
2011-10-21 15:20:00,48.06,48.13,48.05,48.09,164500.0,39.7616,39.8195,39.7533,39.7864,164500.0
2011-10-21 15:25:00,48.1,48.16,48.08,48.11,97400.0,39.7947,39.8443,39.7781,39.8029,97400.0
2011-10-21 15:30:00,48.11,48.16,48.06,48.06,130600.0,39.8029,39.8443,39.7616,39.7616,130600.0
2011-10-21 15:35:00,48.06,48.15,48.05,48.1,190300.0,39.7616,39.836,39.7533,39.7947,190300.0
2011-10-21 15:40:00,48.1,48.14,48.02,48.09,157300.0,39.7947,39.8277,39.7285,39.7864,157300.0
2011-10-21 15:45:00,48.08,48.22,48.04,48.21,302300.0,39.7781,39.8939,39.745,39.8857,302300.0
2011-10-21 15:50:00,48.22,48.45,48.19,48.44,489300.0,39.8939,40.0842,39.8691,40.0759,489300.0
2011-10-21 15:55:00,48.44,48.47,48.32,48.44,880500.0,40.0759,40.1008,39.9767,40.0759,880500.0
2011-10-24 09:30:00,48.32,48.72,48.32,48.67,194100.0,39.9767,40.3076,39.9767,40.2662,194100.0
2011-10-24 09:35:00,48.67,49.04,48.62,49.02,359100.0,40.2662,40.5723,40.2249,40.5558,359100.0
2011-10-24 09:40:00,49.03,49.32,49.03,49.3,225000.0,40.5641,40.804,40.5641,40.7874,225000.0
2011-10-24 09:45:00,49.3,49.65,49.28,49.63,468300.0,40.7874,41.077,40.7709,41.0605,468300.0
2011-10-24 09:50:00,49.62,49.67,49.5,49.5,226500.0,41.0522,41.0936,40.9529,40.9529,226500.0
2011-10-24 09:55:00,49.51,49.63,49.48,49.55,142800.0,40.9612,41.0605,40.9364,40.9943,142800.0
2011-10-24 10:00:00,49.55,49.63,49.5,49.61,174300.0,40.9943,41.0605,40.9529,41.0439,174300.0
2011-10-24 10:05:00,49.61,49.71,49.54,49.54,128000.0,41.0439,41.1267,40.986,40.986,128000.0
2011-10-24 10:10:00,49.55,49.59,49.5,49.57,132000.0,40.9943,41.0274,40.9529,41.0108,132000.0
2011-10-24 10:15:00,49.57,49.68,49.53,49.65,243100.0,41.0108,41.1018,40.9777,41.077,243100.0
2011-10-24 10:20:00,49.65,49.72,49.64,49.64,257200.0,41.077,41.1349,41.0687,41.0687,257200.0
2011-10-24 10:25:00,49.64,49.74,49.63,49.66,110200.0,41.0687,41.1515,41.0605,41.0853,110200.0
2011-10-24 10:30:00,49.66,49.7,49.6,49.68,75900.0,41.0853,41.1184,41.0356,41.1018,75900.0
2011-10-24 10:35:00,49.69,49.69,49.56,49.58,69900.0,41.1101,41.1101,41.0026,41.0191,69900.0
2011-10-24 10:40:00,49.58,49.64,49.52,49.53,76400.0,41.0191,41.0687,40.9695,40.9777,76400.0
2011-10-24 10:45:00,49.54,49.54,49.42,49.49,102000.0,40.986,40.986,40.8867,40.9446,102000.0
2011-10-24 10:50:00,49.48,49.57,49.45,49.47,93600.0,40.9364,41.0108,40.9115,40.9281,93600.0
2011-10-24 10:55:00,49.48,49.58,49.48,49.54,88900.0,40.9364,41.0191,40.9364,40.986,88900.0
2011-10-24 11:00:00,49.54,49.58,49.53,49.55,109700.0,40.986,41.0191,40.9777,40.9943,109700.0
2011-10-24 11:05:00,49.55,49.65,49.55,49.6,121500.0,40.9943,41.077,40.9943,41.0356,121500.0
2011-10-24 11:10:00,49.6,49.62,49.5,49.53,80800.0,41.0356,41.0522,40.9529,40.9777,80800.0
2011-10-24 11:15:00,49.53,49.59,49.49,49.56,53000.0,40.9777,41.0274,40.9446,41.0026,53000.0
2011-10-24 11:20:00,49.56,49.59,49.55,49.56,78500.0,41.0026,41.0274,40.9943,41.0026,78500.0
2011-10-24 11:25:00,49.56,49.6,49.55,49.59,64100.0,41.0026,41.0356,40.9943,41.0274,64100.0
2011-10-24 11:30:00,49.59,49.71,49.58,49.7,126700.0,41.0274,41.1267,41.0191,41.1184,126700.0
2011-10-24 11:35:00,49.7,49.74,49.66,49.73,101000.0,41.1184,41.1515,41.0853,41.1432,101000.0
2011-10-24 11:40:00,49.74,49.79,49.68,49.75,90500.0,41.1515,41.1928,41.1018,41.1597,90500.0
2011-10-24 11:45:00,49.74,49.84,49.72,49.76,80800.0,41.1515,41.2342,41.1349,41.168,80800.0
2011-10-24 11:50:00,49.75,49.77,49.7,49.72,45300.0,41.1597,41.1763,41.1184,41.1349,45300.0
2011-10-24 11:55:00,49.71,49.79,49.7,49.77,62600.0,41.1267,41.1928,41.1184,41.1763,62600.0
2011-10-24 12:00:00,49.78,49.78,49.66,49.68,40600.0,41.1846,41.1846,41.0853,41.1018,40600.0
2011-10-24 12:05:00,49.67,49.7,49.66,49.69,58400.0,41.0936,41.1184,41.0853,41.1101,58400.0
2011-10-24 12:10:00,49.7,49.71,49.64,49.71,53100.0,41.1184,41.1267,41.0687,41.1267,53100.0
2011-10-24 12:15:00,49.7,49.82,49.69,49.81,115300.0,41.1184,41.2177,41.1101,41.2094,115300.0
2011-10-24 12:20:00,49.81,49.85,49.81,49.84,56100.0,41.2094,41.2425,41.2094,41.2342,56100.0
2011-10-24 12:25:00,49.83,49.93,49.83,49.92,121900.0,41.2259,41.3087,41.2259,41.3004,121900.0
2011-10-24 12:30:00,49.92,49.98,49.84,49.87,152300.0,41.3004,41.35,41.2342,41.259,152300.0
2011-10-24 12:35:00,49.86,49.87,49.73,49.75,69900.0,41.2508,41.259,41.1432,41.1597,69900.0
2011-10-24 12:40:00,49.75,49.78,49.73,49.78,50400.0,41.1597,41.1846,41.1432,41.1846,50400.0
2011-10-24 12:45:00,49.78,49.78,49.71,49.74,53100.0,41.1846,41.1846,41.1267,41.1515,53100.0
2011-10-24 12:50:00,49.73,49.8,49.71,49.79,65300.0,41.1432,41.2011,41.1267,41.1928,65300.0
2011-10-24 12:55:00,49.8,49.83,49.75,49.82,57800.0,41.2011,41.2259,41.1597,41.2177,57800.0
2011-10-24 13:00:00,49.82,49.83,49.78,49.79,52700.0,41.2177,41.2259,41.1846,41.1928,52700.0
2011-10-24 13:05:00,49.79,49.81,49.75,49.8,92100.0,41.1928,41.2094,41.1597,41.2011,92100.0
2011-10-24 13:10:00,49.81,49.91,49.8,49.91,68800.0,41.2094,41.2921,41.2011,41.2921,68800.0
2011-10-24 13:15:00,49.9,49.96,49.9,49.96,48300.0,41.2838,41.3335,41.2838,41.3335,48300.0
2011-10-24 13:20:00,49.96,49.98,49.95,49.97,66800.0,41.3335,41.35,41.3252,41.3418,66800.0
2011-10-24 13:25:00,49.98,50.0,49.94,49.98,128600.0,41.35,41.3666,41.3169,41.35,128600.0
2011-10-24 13:30:00,49.98,49.98,49.85,49.87,75700.0,41.35,41.35,41.2425,41.259,75700.0
2011-10-24 13:35:00,49.87,49.91,49.87,49.91,99400.0,41.259,41.2921,41.259,41.2921,99400.0
2011-10-24 13:40:00,49.9,49.93,49.89,49.9,129300.0,41.2838,41.3087,41.2756,41.2838,129300.0
2011-10-24 13:45:00,49.91,50.04,49.91,50.04,250400.0,41.2921,41.3997,41.2921,41.3997,250400.0
2011-10-24 13:50:00,50.04,50.05,49.95,50.04,92300.0,41.3997,41.4079,41.3252,41.3997,92300.0
2011-10-24 13:55:00,50.04,50.14,50.04,50.14,113800.0,41.3997,41.4824,41.3997,41.4824,113800.0
2011-10-24 14:00:00,50.13,50.22,50.13,50.19,208000.0,41.4741,41.5486,41.4741,41.5238,208000.0
2011-10-24 14:05:00,50.19,50.24,50.17,50.23,205900.0,41.5238,41.5651,41.5072,41.5569,205900.0
2011-10-24 14:10:00,50.22,50.24,49.97,50.0,75500.0,41.5486,41.5651,41.3418,41.3666,75500.0
2011-10-24 14:15:00,49.99,50.01,49.88,49.95,90800.0,41.3583,41.3749,41.2673,41.3252,90800.0
2011-10-24 14:20:00,49.95,50.07,49.94,50.07,107100.0,41.3252,41.4245,41.3169,41.4245,107100.0
2011-10-24 14:25:00,50.07,50.09,50.02,50.03,79200.0,41.4245,41.441,41.3831,41.3914,79200.0
2011-10-24 14:30:00,50.03,50.05,49.94,49.95,157600.0,41.3914,41.4079,41.3169,41.3252,157600.0
2011-10-24 14:35:00,49.95,49.98,49.89,49.98,86700.0,41.3252,41.35,41.2756,41.35,86700.0
2011-10-24 14:40:00,49.98,49.99,49.87,49.91,61700.0,41.35,41.3583,41.259,41.2921,61700.0
2011-10-24 14:45:00,49.91,50.03,49.9,50.02,79300.0,41.2921,41.3914,41.2838,41.3831,79300.0
2011-10-24 14:50:00,50.02,50.03,50.01,50.03,80400.0,41.3831,41.3914,41.3749,41.3914,80400.0
2011-10-24 14:55:00,50.02,50.16,50.02,50.15,240200.0,41.3831,41.499,41.3831,41.4907,240200.0
2011-10-24 15:00:00,50.15,50.21,50.14,50.19,159800.0,41.4907,41.5403,41.4824,41.5238,159800.0
2011-10-24 15:05:00,50.19,50.21,50.07,50.12,107700.0,41.5238,41.5403,41.4245,41.4659,107700.0
2011-10-24 15:10:00,50.11,50.11,49.96,49.96,92600.0,41.4576,41.4576,41.3335,41.3335,92600.0
2011-10-24 15:15:00,49.96,49.97,49.86,49.91,99100.0,41.3335,41.3418,41.2508,41.2921,99100.0
2011-10-24 15:20:00,49.91,49.93,49.8,49.83,155300.0,41.2921,41.3087,41.2011,41.2259,155300.0
2011-10-24 15:25:00,49.84,49.86,49.74,49.83,249700.0,41.2342,41.2508,41.1515,41.2259,249700.0
2011-10-24 15:30:00,49.83,49.89,49.77,49.8,141300.0,41.2259,41.2756,41.1763,41.2011,141300.0
2011-10-24 15:35:00,49.8,49.88,49.76,49.82,157800.0,41.2011,41.2673,41.168,41.2177,157800.0
2011-10-24 15:40:00,49.83,49.94,49.79,49.88,219200.0,41.2259,41.3169,41.1928,41.2673,219200.0
2011-10-24 15:45:00,49.88,49.89,49.78,49.82,288700.0,41.2673,41.2756,41.1846,41.2177,288700.0
2011-10-24 15:50:00,49.81,49.82,49.69,49.78,292400.0,41.2094,41.2177,41.1101,41.1846,292400.0
2011-10-24 15:55:00,49.77,49.97,49.76,49.93,569100.0,41.1763,41.3418,41.168,41.3087,569100.0
2011-10-25 09:30:00,49.51,49.66,49.42,49.53,177500.0,40.9612,41.0853,40.8867,40.9777,177500.0
2011-10-25 09:35:00,49.51,49.59,49.36,49.53,371900.0,40.9612,41.0274,40.8371,40.9777,371900.0
2011-10-25 09:40:00,49.57,49.7,49.44,49.58,160600.0,41.0108,41.1184,40.9033,41.0191,160600.0
2011-10-25 09:45:00,49.56,49.72,49.41,49.68,238700.0,41.0026,41.1349,40.8785,41.1018,238700.0
2011-10-25 09:50:00,49.66,49.73,49.52,49.69,139500.0,41.0853,41.1432,40.9695,41.1101,139500.0
2011-10-25 09:55:00,49.7,49.83,49.57,49.61,153000.0,41.1184,41.2259,41.0108,41.0439,153000.0
2011-10-25 10:00:00,49.65,49.65,49.4,49.42,241300.0,41.077,41.077,40.8702,40.8867,241300.0
2011-10-25 10:05:00,49.43,49.58,49.4,49.56,286000.0,40.895,41.0191,40.8702,41.0026,286000.0
2011-10-25 10:10:00,49.56,49.67,49.55,49.6,147500.0,41.0026,41.0936,40.9943,41.0356,147500.0
2011-10-25 10:15:00,49.59,49.74,49.55,49.68,136800.0,41.0274,41.1515,40.9943,41.1018,136800.0
2011-10-25 10:20:00,49.69,49.84,49.69,49.77,106700.0,41.1101,41.2342,41.1101,41.1763,106700.0
2011-10-25 10:25:00,49.78,50.0,49.78,49.96,114100.0,41.1846,41.3666,41.1846,41.3335,114100.0
2011-10-25 10:30:00,49.96,49.99,49.86,49.95,112400.0,41.3335,41.3583,41.2508,41.3252,112400.0
2011-10-25 10:35:00,49.95,50.1,49.89,50.09,170400.0,41.3252,41.4493,41.2756,41.441,170400.0
2011-10-25 10:40:00,50.09,50.23,50.0,50.21,159500.0,41.441,41.5569,41.3666,41.5403,159500.0
2011-10-25 10:45:00,50.21,50.23,50.13,50.21,124000.0,41.5403,41.5569,41.4741,41.5403,124000.0
2011-10-25 10:50:00,50.21,50.21,50.05,50.1,182400.0,41.5403,41.5403,41.4079,41.4493,182400.0
2011-10-25 10:55:00,50.09,50.24,50.04,50.08,127100.0,41.441,41.5651,41.3997,41.4328,127100.0
2011-10-25 11:00:00,50.08,50.12,49.81,49.81,180000.0,41.4328,41.4659,41.2094,41.2094,180000.0
2011-10-25 11:05:00,49.81,49.88,49.7,49.87,116000.0,41.2094,41.2673,41.1184,41.259,116000.0
2011-10-25 11:10:00,49.88,49.91,49.79,49.9,126500.0,41.2673,41.2921,41.1928,41.2838,126500.0
2011-10-25 11:15:00,49.89,49.92,49.8,49.85,73900.0,41.2756,41.3004,41.2011,41.2425,73900.0
2011-10-25 11:20:00,49.83,49.85,49.79,49.83,74400.0,41.2259,41.2425,41.1928,41.2259,74400.0
2011-10-25 11:25:00,49.84,49.88,49.79,49.85,77400.0,41.2342,41.2673,41.1928,41.2425,77400.0
2011-10-25 11:30:00,49.84,49.87,49.8,49.8,71800.0,41.2342,41.259,41.2011,41.2011,71800.0
2011-10-25 11:35:00,49.8,49.88,49.79,49.83,117600.0,41.2011,41.2673,41.1928,41.2259,117600.0
2011-10-25 11:40:00,49.83,49.85,49.77,49.8,147700.0,41.2259,41.2425,41.1763,41.2011,147700.0
2011-10-25 11:45:00,49.79,49.85,49.76,49.83,96200.0,41.1928,41.2425,41.168,41.2259,96200.0
2011-10-25 11:50:00,49.83,49.99,49.8,49.98,99500.0,41.2259,41.3583,41.2011,41.35,99500.0
2011-10-25 11:55:00,49.97,50.16,49.97,50.15,149200.0,41.3418,41.499,41.3418,41.4907,149200.0
2011-10-25 12:00:00,50.13,50.17,50.05,50.11,114700.0,41.4741,41.5072,41.4079,41.4576,114700.0
2011-10-25 12:05:00,50.11,50.24,50.06,50.19,101400.0,41.4576,41.5651,41.4162,41.5238,101400.0
2011-10-25 12:10:00,50.18,50.2,50.13,50.13,82800.0,41.5155,41.532,41.4741,41.4741,82800.0
2011-10-25 12:15:00,50.13,50.25,50.12,50.25,129100.0,41.4741,41.5734,41.4659,41.5734,129100.0
2011-10-25 12:20:00,50.25,50.25,50.14,50.25,117100.0,41.5734,41.5734,41.4824,41.5734,117100.0
2011-10-25 12:25:00,50.25,50.29,50.18,50.27,100500.0,41.5734,41.6065,41.5155,41.59,100500.0
2011-10-25 12:30:00,50.27,50.3,50.19,50.23,87000.0,41.59,41.6148,41.5238,41.5569,87000.0
2011-10-25 12:35:00,50.23,50.28,50.2,50.2,52300.0,41.5569,41.5982,41.532,41.532,52300.0
2011-10-25 12:40:00,50.19,50.19,50.04,50.05,81900.0,41.5238,41.5238,41.3997,41.4079,81900.0
2011-10-25 12:45:00,50.06,50.06,49.94,49.98,75100.0,41.4162,41.4162,41.3169,41.35,75100.0
2011-10-25 12:50:00,49.97,50.0,49.92,49.93,72500.0,41.3418,41.3666,41.3004,41.3087,72500.0
2011-10-25 12:55:00,49.93,49.96,49.91,49.94,55600.0,41.3087,41.3335,41.2921,41.3169,55600.0
2011-10-25 13:00:00,49.94,50.0,49.92,49.95,96400.0,41.3169,41.3666,41.3004,41.3252,96400.0
2011-10-25 13:05:00,49.94,50.07,49.92,50.04,117200.0,41.3169,41.4245,41.3004,41.3997,117200.0
2011-10-25 13:10:00,50.04,50.05,49.93,49.94,51600.0,41.3997,41.4079,41.3087,41.3169,51600.0
2011-10-25 13:15:00,49.94,49.98,49.9,49.97,30400.0,41.3169,41.35,41.2838,41.3418,30400.0
2011-10-25 13:20:00,49.96,50.03,49.9,49.92,85200.0,41.3335,41.3914,41.2838,41.3004,85200.0
2011-10-25 13:25:00,49.91,49.95,49.87,49.87,116000.0,41.2921,41.3252,41.259,41.259,116000.0
2011-10-25 13:30:00,49.86,49.86,49.73,49.77,111300.0,41.2508,41.2508,41.1432,41.1763,111300.0
2011-10-25 13:35:00,49.77,49.86,49.74,49.76,171200.0,41.1763,41.2508,41.1515,41.168,171200.0
2011-10-25 13:40:00,49.76,49.82,49.75,49.82,89000.0,41.168,41.2177,41.1597,41.2177,89000.0
2011-10-25 13:45:00,49.82,49.86,49.78,49.85,85500.0,41.2177,41.2508,41.1846,41.2425,85500.0
2011-10-25 13:50:00,49.84,49.94,49.82,49.85,126900.0,41.2342,41.3169,41.2177,41.2425,126900.0
2011-10-25 13:55:00,49.86,49.99,49.85,49.89,112700.0,41.2508,41.3583,41.2425,41.2756,112700.0
2011-10-25 14:00:00,49.88,49.88,49.77,49.82,187400.0,41.2673,41.2673,41.1763,41.2177,187400.0
2011-10-25 14:05:00,49.82,49.94,49.82,49.9,139500.0,41.2177,41.3169,41.2177,41.2838,139500.0
2011-10-25 14:10:00,49.88,49.88,49.79,49.79,121900.0,41.2673,41.2673,41.1928,41.1928,121900.0
2011-10-25 14:15:00,49.79,49.87,49.77,49.83,198300.0,41.1928,41.259,41.1763,41.2259,198300.0
2011-10-25 14:20:00,49.83,49.87,49.78,49.87,136400.0,41.2259,41.259,41.1846,41.259,136400.0
2011-10-25 14:25:00,49.85,49.88,49.82,49.83,81900.0,41.2425,41.2673,41.2177,41.2259,81900.0
2011-10-25 14:30:00,49.82,49.87,49.79,49.82,139300.0,41.2177,41.259,41.1928,41.2177,139300.0
2011-10-25 14:35:00,49.83,49.84,49.77,49.8,152300.0,41.2259,41.2342,41.1763,41.2011,152300.0
2011-10-25 14:40:00,49.8,49.99,49.76,49.98,118400.0,41.2011,41.3583,41.168,41.35,118400.0
2011-10-25 14:45:00,49.96,49.98,49.85,49.86,45200.0,41.3335,41.35,41.2425,41.2508,45200.0
2011-10-25 14:50:00,49.87,49.89,49.82,49.82,68200.0,41.259,41.2756,41.2177,41.2177,68200.0
2011-10-25 14:55:00,49.82,49.92,49.82,49.92,86800.0,41.2177,41.3004,41.2177,41.3004,86800.0
2011-10-25 15:00:00,49.93,49.97,49.9,49.92,82300.0,41.3087,41.3418,41.2838,41.3004,82300.0
2011-10-25 15:05:00,49.91,49.92,49.83,49.84,110300.0,41.2921,41.3004,41.2259,41.2342,110300.0
2011-10-25 15:10:00,49.84,49.87,49.76,49.77,132700.0,41.2342,41.259,41.168,41.1763,132700.0
2011-10-25 15:15:00,49.77,49.87,49.77,49.79,223900.0,41.1763,41.259,41.1763,41.1928,223900.0
2011-10-25 15:20:00,49.79,49.81,49.72,49.75,154400.0,41.1928,41.2094,41.1349,41.1597,154400.0
2011-10-25 15:25:00,49.75,49.79,49.7,49.76,191500.0,41.1597,41.1928,41.1184,41.168,191500.0
2011-10-25 15:30:00,49.75,49.83,49.73,49.75,166600.0,41.1597,41.2259,41.1432,41.1597,166600.0
2011-10-25 15:35:00,49.75,49.76,49.65,49.68,246600.0,41.1597,41.168,41.077,41.1018,246600.0
2011-10-25 15:40:00,49.68,49.73,49.62,49.68,320900.0,41.1018,41.1432,41.0522,41.1018,320900.0
2011-10-25 15:45:00,49.68,49.69,49.55,49.58,339300.0,41.1018,41.1101,40.9943,41.0191,339300.0
2011-10-25 15:50:00,49.58,49.59,49.39,49.4,421700.0,41.0191,41.0274,40.8619,40.8702,421700.0
2011-10-25 15:55:00,49.4,49.44,49.24,49.44,787500.0,40.8702,40.9033,40.7378,40.9033,787500.0
2011-10-26 09:30:00,50.01,50.28,49.95,50.15,282200.0,41.3749,41.5982,41.3252,41.4907,282200.0
2011-10-26 09:35:00,50.14,50.16,49.96,49.96,202700.0,41.4824,41.499,41.3335,41.3335,202700.0
2011-10-26 09:40:00,49.97,50.1,49.82,49.96,202000.0,41.3418,41.4493,41.2177,41.3335,202000.0
2011-10-26 09:45:00,49.96,50.1,49.9,50.0,154700.0,41.3335,41.4493,41.2838,41.3666,154700.0
2011-10-26 09:50:00,50.0,50.01,49.92,49.98,129200.0,41.3666,41.3749,41.3004,41.35,129200.0
2011-10-26 09:55:00,49.98,50.07,49.93,50.0,131100.0,41.35,41.4245,41.3087,41.3666,131100.0
2011-10-26 10:00:00,50.01,50.05,49.93,50.01,99400.0,41.3749,41.4079,41.3087,41.3749,99400.0
2011-10-26 10:05:00,50.0,50.02,49.87,49.94,119500.0,41.3666,41.3831,41.259,41.3169,119500.0
2011-10-26 10:10:00,49.94,49.96,49.67,49.67,175900.0,41.3169,41.3335,41.0936,41.0936,175900.0
2011-10-26 10:15:00,49.67,49.8,49.61,49.72,129100.0,41.0936,41.2011,41.0439,41.1349,129100.0
2011-10-26 10:20:00,49.7,49.83,49.67,49.8,103500.0,41.1184,41.2259,41.0936,41.2011,103500.0
2011-10-26 10:25:00,49.81,49.94,49.74,49.94,126900.0,41.2094,41.3169,41.1515,41.3169,126900.0
2011-10-26 10:30:00,49.94,49.94,49.67,49.74,118800.0,41.3169,41.3169,41.0936,41.1515,118800.0
2011-10-26 10:35:00,49.74,49.93,49.71,49.88,132000.0,41.1515,41.3087,41.1267,41.2673,132000.0
2011-10-26 10:40:00,49.89,49.9,49.72,49.75,113100.0,41.2756,41.2838,41.1349,41.1597,113100.0
2011-10-26 10:45:00,49.76,49.76,49.46,49.46,81900.0,41.168,41.168,40.9198,40.9198,81900.0
2011-10-26 10:50:00,49.46,49.58,49.42,49.57,110000.0,40.9198,41.0191,40.8867,41.0108,110000.0
2011-10-26 10:55:00,49.55,49.66,49.5,49.6,128500.0,40.9943,41.0853,40.9529,41.0356,128500.0
2011-10-26 11:00:00,49.59,49.77,49.57,49.76,83700.0,41.0274,41.1763,41.0108,41.168,83700.0
2011-10-26 11:05:00,49.75,49.81,49.59,49.6,50700.0,41.1597,41.2094,41.0274,41.0356,50700.0
2011-10-26 11:10:00,49.6,49.72,49.57,49.69,53500.0,41.0356,41.1349,41.0108,41.1101,53500.0
2011-10-26 11:15:00,49.68,49.81,49.66,49.72,64800.0,41.1018,41.2094,41.0853,41.1349,64800.0
2011-10-26 11:20:00,49.73,49.73,49.62,49.66,67800.0,41.1432,41.1432,41.0522,41.0853,67800.0
2011-10-26 11:25:00,49.66,49.87,49.63,49.79,94500.0,41.0853,41.259,41.0605,41.1928,94500.0
2011-10-26 11:30:00,49.79,49.9,49.78,49.86,75500.0,41.1928,41.2838,41.1846,41.2508,75500.0
2011-10-26 11:35:00,49.86,49.89,49.8,49.8,36300.0,41.2508,41.2756,41.2011,41.2011,36300.0
2011-10-26 11:40:00,49.8,50.0,49.79,49.93,108800.0,41.2011,41.3666,41.1928,41.3087,108800.0
2011-10-26 11:45:00,49.94,49.99,49.87,49.87,45500.0,41.3169,41.3583,41.259,41.259,45500.0
2011-10-26 11:50:00,49.87,49.96,49.87,49.95,55200.0,41.259,41.3335,41.259,41.3252,55200.0
2011-10-26 11:55:00,49.95,49.95,49.79,49.79,29300.0,41.3252,41.3252,41.1928,41.1928,29300.0
2011-10-26 12:00:00,49.79,49.81,49.72,49.74,133500.0,41.1928,41.2094,41.1349,41.1515,133500.0
2011-10-26 12:05:00,49.75,49.77,49.72,49.73,72100.0,41.1597,41.1763,41.1349,41.1432,72100.0
2011-10-26 12:10:00,49.73,49.74,49.64,49.66,101000.0,41.1432,41.1515,41.0687,41.0853,101000.0
2011-10-26 12:15:00,49.68,49.71,49.64,49.69,48800.0,41.1018,41.1267,41.0687,41.1101,48800.0
2011-10-26 12:20:00,49.69,49.7,49.56,49.56,104900.0,41.1101,41.1184,41.0026,41.0026,104900.0
2011-10-26 12:25:00,49.58,49.67,49.56,49.65,61600.0,41.0191,41.0936,41.0026,41.077,61600.0
2011-10-26 12:30:00,49.64,49.72,49.64,49.7,29900.0,41.0687,41.1349,41.0687,41.1184,29900.0
2011-10-26 12:35:00,49.7,49.75,49.7,49.7,44600.0,41.1184,41.1597,41.1184,41.1184,44600.0
2011-10-26 12:40:00,49.7,49.73,49.66,49.72,48600.0,41.1184,41.1432,41.0853,41.1349,48600.0
2011-10-26 12:45:00,49.72,49.75,49.68,49.7,61300.0,41.1349,41.1597,41.1018,41.1184,61300.0
2011-10-26 12:50:00,49.7,49.73,49.65,49.66,58500.0,41.1184,41.1432,41.077,41.0853,58500.0
2011-10-26 12:55:00,49.66,49.69,49.62,49.66,43200.0,41.0853,41.1101,41.0522,41.0853,43200.0
2011-10-26 13:00:00,49.67,49.69,49.63,49.63,34900.0,41.0936,41.1101,41.0605,41.0605,34900.0
2011-10-26 13:05:00,49.62,49.65,49.57,49.58,58500.0,41.0522,41.077,41.0108,41.0191,58500.0
2011-10-26 13:10:00,49.58,49.59,49.53,49.56,65600.0,41.0191,41.0274,40.9777,41.0026,65600.0
2011-10-26 13:15:00,49.56,49.65,49.56,49.64,79100.0,41.0026,41.077,41.0026,41.0687,79100.0
2011-10-26 13:20:00,49.65,49.73,49.64,49.71,97600.0,41.077,41.1432,41.0687,41.1267,97600.0
2011-10-26 13:25:00,49.71,49.82,49.7,49.8,80900.0,41.1267,41.2177,41.1184,41.2011,80900.0
2011-10-26 13:30:00,49.81,50.04,49.81,50.02,119400.0,41.2094,41.3997,41.2094,41.3831,119400.0
2011-10-26 13:35:00,50.02,50.15,50.0,50.07,138200.0,41.3831,41.4907,41.3666,41.4245,138200.0
2011-10-26 13:40:00,50.08,50.11,49.98,50.02,157300.0,41.4328,41.4576,41.35,41.3831,157300.0
2011-10-26 13:45:00,50.02,50.18,50.02,50.08,122100.0,41.3831,41.5155,41.3831,41.4328,122100.0
2011-10-26 13:50:00,50.09,50.28,49.98,50.15,267400.0,41.441,41.5982,41.35,41.4907,267400.0
2011-10-26 13:55:00,50.15,50.28,50.04,50.17,241400.0,41.4907,41.5982,41.3997,41.5072,241400.0
2011-10-26 14:00:00,50.18,50.33,50.18,50.27,166900.0,41.5155,41.6396,41.5155,41.59,166900.0
2011-10-26 14:05:00,50.27,50.34,50.11,50.31,202200.0,41.59,41.6479,41.4576,41.6231,202200.0
2011-10-26 14:10:00,50.31,50.33,50.21,50.26,137800.0,41.6231,41.6396,41.5403,41.5817,137800.0
2011-10-26 14:15:00,50.26,50.26,50.1,50.1,80600.0,41.5817,41.5817,41.4493,41.4493,80600.0
2011-10-26 14:20:00,50.1,50.23,50.1,50.21,105400.0,41.4493,41.5569,41.4493,41.5403,105400.0
2011-10-26 14:25:00,50.21,50.3,50.2,50.27,68900.0,41.5403,41.6148,41.532,41.59,68900.0
2011-10-26 14:30:00,50.28,50.42,50.22,50.39,115700.0,41.5982,41.7141,41.5486,41.6892,115700.0
2011-10-26 14:35:00,50.4,50.47,50.33,50.45,118300.0,41.6975,41.7554,41.6396,41.7389,118300.0
2011-10-26 14:40:00,50.45,50.45,50.31,50.37,142700.0,41.7389,41.7389,41.6231,41.6727,142700.0
2011-10-26 14:45:00,50.38,50.42,50.3,50.32,84200.0,41.681,41.7141,41.6148,41.6313,84200.0
2011-10-26 14:50:00,50.33,50.36,50.23,50.28,83900.0,41.6396,41.6644,41.5569,41.5982,83900.0
2011-10-26 14:55:00,50.28,50.38,50.24,50.34,148900.0,41.5982,41.681,41.5651,41.6479,148900.0
2011-10-26 15:00:00,50.36,50.45,50.32,50.37,123100.0,41.6644,41.7389,41.6313,41.6727,123100.0
2011-10-26 15:05:00,50.37,50.38,50.3,50.34,120300.0,41.6727,41.681,41.6148,41.6479,120300.0
2011-10-26 15:10:00,50.33,50.47,50.3,50.46,89800.0,41.6396,41.7554,41.6148,41.7472,89800.0
2011-10-26 15:15:00,50.46,50.5,50.42,50.42,117100.0,41.7472,41.7802,41.7141,41.7141,117100.0
2011-10-26 15:20:00,50.42,50.52,50.39,50.41,183500.0,41.7141,41.7968,41.6892,41.7058,183500.0
2011-10-26 15:25:00,50.42,50.57,50.38,50.55,159300.0,41.7141,41.8382,41.681,41.8216,159300.0
2011-10-26 15:30:00,50.55,50.78,50.45,50.78,288200.0,41.8216,42.0119,41.7389,42.0119,288200.0
2011-10-26 15:35:00,50.78,50.84,50.62,50.62,285000.0,42.0119,42.0615,41.8795,41.8795,285000.0
2011-10-26 15:40:00,50.62,50.7,50.62,50.65,250700.0,41.8795,41.9457,41.8795,41.9043,250700.0
2011-10-26 15:45:00,50.65,50.65,50.42,50.44,319400.0,41.9043,41.9043,41.7141,41.7306,319400.0
2011-10-26 15:50:00,50.43,50.49,50.37,50.39,334300.0,41.7223,41.772,41.6727,41.6892,334300.0
2011-10-26 15:55:00,50.38,50.49,50.29,50.46,536900.0,41.681,41.772,41.6065,41.7472,536900.0
2011-10-27 09:30:00,51.57,51.97,51.42,51.85,334600.0,42.6655,42.9964,42.5414,42.8971,334600.0
2011-10-27 09:35:00,51.85,52.0,51.84,51.9,200400.0,42.8971,43.0212,42.8889,42.9385,200400.0
2011-10-27 09:40:00,51.89,51.99,51.72,51.87,168300.0,42.9302,43.013,42.7896,42.9137,168300.0
2011-10-27 09:45:00,51.87,51.89,51.7,51.74,242900.0,42.9137,42.9302,42.773,42.8061,242900.0
2011-10-27 09:50:00,51.73,51.73,51.56,51.59,198000.0,42.7979,42.7979,42.6572,42.682,198000.0
2011-10-27 09:55:00,51.6,51.78,51.35,51.43,158700.0,42.6903,42.8392,42.4835,42.5497,158700.0
2011-10-27 10:00:00,51.41,51.55,51.32,51.35,235200.0,42.5331,42.6489,42.4587,42.4835,235200.0
2011-10-27 10:05:00,51.35,51.4,51.06,51.14,189200.0,42.4835,42.5248,42.2436,42.3097,189200.0
2011-10-27 10:10:00,51.15,51.37,51.15,51.32,81700.0,42.318,42.5,42.318,42.4587,81700.0
2011-10-27 10:15:00,51.34,51.52,51.33,51.43,130200.0,42.4752,42.6241,42.4669,42.5497,130200.0
2011-10-27 10:20:00,51.43,51.46,51.29,51.3,170100.0,42.5497,42.5745,42.4338,42.4421,170100.0
2011-10-27 10:25:00,51.3,51.32,51.16,51.2,116900.0,42.4421,42.4587,42.3263,42.3594,116900.0
2011-10-27 10:30:00,51.21,51.34,51.2,51.34,63800.0,42.3677,42.4752,42.3594,42.4752,63800.0
2011-10-27 10:35:00,51.35,51.39,51.28,51.36,62100.0,42.4835,42.5166,42.4256,42.4918,62100.0
2011-10-27 10:40:00,51.36,51.48,51.36,51.43,79500.0,42.4918,42.591,42.4918,42.5497,79500.0
2011-10-27 10:45:00,51.43,51.55,51.42,51.46,80600.0,42.5497,42.6489,42.5414,42.5745,80600.0
2011-10-27 10:50:00,51.46,51.5,51.4,51.49,64700.0,42.5745,42.6076,42.5248,42.5993,64700.0
2011-10-27 10:55:00,51.49,51.53,51.4,51.46,77300.0,42.5993,42.6324,42.5248,42.5745,77300.0
2011-10-27 11:00:00,51.46,51.53,51.4,51.48,133800.0,42.5745,42.6324,42.5248,42.591,133800.0
2011-10-27 11:05:00,51.48,51.5,51.42,51.42,94300.0,42.591,42.6076,42.5414,42.5414,94300.0
2011-10-27 11:10:00,51.41,51.58,51.37,51.58,94700.0,42.5331,42.6738,42.5,42.6738,94700.0
2011-10-27 11:15:00,51.57,51.69,51.56,51.63,72500.0,42.6655,42.7648,42.6572,42.7151,72500.0
2011-10-27 11:20:00,51.63,51.63,51.55,51.56,53800.0,42.7151,42.7151,42.6489,42.6572,53800.0
2011-10-27 11:25:00,51.56,51.58,51.52,51.57,67200.0,42.6572,42.6738,42.6241,42.6655,67200.0
2011-10-27 11:30:00,51.58,51.63,51.53,51.62,57800.0,42.6738,42.7151,42.6324,42.7069,57800.0
2011-10-27 11:35:00,51.61,51.67,51.56,51.65,50500.0,42.6986,42.7482,42.6572,42.7317,50500.0
2011-10-27 11:40:00,51.65,51.68,51.53,51.55,48500.0,42.7317,42.7565,42.6324,42.6489,48500.0
2011-10-27 11:45:00,51.56,51.61,51.51,51.55,53700.0,42.6572,42.6986,42.6159,42.6489,53700.0
2011-10-27 11:50:00,51.55,51.61,51.52,51.61,59800.0,42.6489,42.6986,42.6241,42.6986,59800.0
2011-10-27 11:55:00,51.6,51.68,51.56,51.65,101600.0,42.6903,42.7565,42.6572,42.7317,101600.0
2011-10-27 12:00:00,51.65,51.85,51.65,51.79,138900.0,42.7317,42.8971,42.7317,42.8475,138900.0
2011-10-27 12:05:00,51.8,51.84,51.68,51.68,80600.0,42.8558,42.8889,42.7565,42.7565,80600.0
2011-10-27 12:10:00,51.68,51.77,51.68,51.77,47400.0,42.7565,42.831,42.7565,42.831,47400.0
2011-10-27 12:15:00,51.78,51.9,51.78,51.88,65000.0,42.8392,42.9385,42.8392,42.922,65000.0
2011-10-27 12:20:00,51.88,51.92,51.75,51.8,82600.0,42.922,42.9551,42.8144,42.8558,82600.0
2011-10-27 12:25:00,51.8,51.88,51.78,51.86,44800.0,42.8558,42.922,42.8392,42.9054,44800.0
2011-10-27 12:30:00,51.84,51.97,51.84,51.96,56200.0,42.8889,42.9964,42.8889,42.9882,56200.0
2011-10-27 12:35:00,51.96,51.97,51.85,51.87,55000.0,42.9882,42.9964,42.8971,42.9137,55000.0
2011-10-27 12:40:00,51.87,51.94,51.84,51.93,63900.0,42.9137,42.9716,42.8889,42.9633,63900.0
2011-10-27 12:45:00,51.92,51.93,51.86,51.87,143200.0,42.9551,42.9633,42.9054,42.9137,143200.0
2011-10-27 12:50:00,51.86,51.92,51.78,51.79,76300.0,42.9054,42.9551,42.8392,42.8475,76300.0
2011-10-27 12:55:00,51.78,51.8,51.75,51.79,46300.0,42.8392,42.8558,42.8144,42.8475,46300.0
2011-10-27 13:00:00,51.79,51.91,51.79,51.87,67000.0,42.8475,42.9468,42.8475,42.9137,67000.0
2011-10-27 13:05:00,51.88,51.91,51.81,51.82,112100.0,42.922,42.9468,42.8641,42.8723,112100.0
2011-10-27 13:10:00,51.83,51.9,51.82,51.88,132800.0,42.8806,42.9385,42.8723,42.922,132800.0
2011-10-27 13:15:00,51.89,51.89,51.78,51.82,129700.0,42.9302,42.9302,42.8392,42.8723,129700.0
2011-10-27 13:20:00,51.82,51.83,51.72,51.73,103900.0,42.8723,42.8806,42.7896,42.7979,103900.0
2011-10-27 13:25:00,51.73,51.74,51.63,51.64,118800.0,42.7979,42.8061,42.7151,42.7234,118800.0
2011-10-27 13:30:00,51.65,51.68,51.6,51.67,60300.0,42.7317,42.7565,42.6903,42.7482,60300.0
2011-10-27 13:35:00,51.66,51.8,51.66,51.78,109300.0,42.74,42.8558,42.74,42.8392,109300.0
2011-10-27 13:40:00,51.79,51.86,51.79,51.86,86200.0,42.8475,42.9054,42.8475,42.9054,86200.0
2011-10-27 13:45:00,51.86,51.93,51.86,51.91,70400.0,42.9054,42.9633,42.9054,42.9468,70400.0
2011-10-27 13:50:00,51.91,51.99,51.91,51.96,172200.0,42.9468,43.013,42.9468,42.9882,172200.0
2011-10-27 13:55:00,51.96,51.97,51.89,51.93,113600.0,42.9882,42.9964,42.9302,42.9633,113600.0
2011-10-27 14:00:00,51.94,51.99,51.9,51.97,155300.0,42.9716,43.013,42.9385,42.9964,155300.0
2011-10-27 14:05:00,51.95,51.99,51.87,51.87,75700.0,42.9799,43.013,42.9137,42.9137,75700.0
2011-10-27 14:10:00,51.89,51.89,51.67,51.77,167900.0,42.9302,42.9302,42.7482,42.831,167900.0
2011-10-27 14:15:00,51.78,51.82,51.63,51.7,84300.0,42.8392,42.8723,42.7151,42.773,84300.0
2011-10-27 14:20:00,51.7,51.75,51.69,51.75,61200.0,42.773,42.8144,42.7648,42.8144,61200.0
2011-10-27 14:25:00,51.75,51.88,51.7,51.88,79800.0,42.8144,42.922,42.773,42.922,79800.0
2011-10-27 14:30:00,51.88,51.95,51.87,51.95,90500.0,42.922,42.9799,42.9137,42.9799,90500.0
2011-10-27 14:35:00,51.95,52.06,51.95,52.03,221800.0,42.9799,43.0709,42.9799,43.0461,221800.0
2011-10-27 14:40:00,52.03,52.09,51.9,51.92,131400.0,43.0461,43.0957,42.9385,42.9551,131400.0
2011-10-27 14:45:00,51.92,51.96,51.82,51.82,116200.0,42.9551,42.9882,42.8723,42.8723,116200.0
2011-10-27 14:50:00,51.82,51.84,51.78,51.81,95300.0,42.8723,42.8889,42.8392,42.8641,95300.0
2011-10-27 14:55:00,51.81,51.94,51.8,51.83,166400.0,42.8641,42.9716,42.8558,42.8806,166400.0
2011-10-27 15:00:00,51.83,51.94,51.83,51.89,157800.0,42.8806,42.9716,42.8806,42.9302,157800.0
2011-10-27 15:05:00,51.89,52.08,51.89,52.0,135700.0,42.9302,43.0874,42.9302,43.0212,135700.0
2011-10-27 15:10:00,51.99,52.1,51.99,52.08,99100.0,43.013,43.104,43.013,43.0874,99100.0
2011-10-27 15:15:00,52.07,52.25,52.07,52.24,224000.0,43.0792,43.2281,43.0792,43.2198,224000.0
2011-10-27 15:20:00,52.23,52.35,52.21,52.32,239700.0,43.2115,43.3108,43.195,43.286,239700.0
2011-10-27 15:25:00,52.32,52.34,52.12,52.14,203400.0,43.286,43.3025,43.1205,43.1371,203400.0
2011-10-27 15:30:00,52.13,52.23,52.11,52.18,177400.0,43.1288,43.2115,43.1123,43.1702,177400.0
2011-10-27 15:35:00,52.18,52.22,52.12,52.19,158000.0,43.1702,43.2033,43.1205,43.1784,158000.0
2011-10-27 15:40:00,52.18,52.33,52.18,52.32,231700.0,43.1702,43.2943,43.1702,43.286,231700.0
2011-10-27 15:45:00,52.3,52.31,51.78,51.9,403800.0,43.2694,43.2777,42.8392,42.9385,403800.0
2011-10-27 15:50:00,51.84,51.92,51.71,51.71,411800.0,42.8889,42.9551,42.7813,42.7813,411800.0
2011-10-27 15:55:00,51.72,52.08,51.71,52.06,889900.0,42.7896,43.0874,42.7813,43.0709,889900.0
2011-10-28 09:30:00,51.48,51.81,51.45,51.57,162100.0,42.591,42.8641,42.5662,42.6655,162100.0
2011-10-28 09:35:00,51.56,51.83,51.48,51.83,74800.0,42.6572,42.8806,42.591,42.8806,74800.0
2011-10-28 09:40:00,51.83,51.85,51.56,51.79,74900.0,42.8806,42.8971,42.6572,42.8475,74900.0
2011-10-28 09:45:00,51.78,51.81,51.56,51.65,125300.0,42.8392,42.8641,42.6572,42.7317,125300.0
2011-10-28 09:50:00,51.65,51.69,51.55,51.58,116400.0,42.7317,42.7648,42.6489,42.6738,116400.0
2011-10-28 09:55:00,51.59,51.69,51.41,51.68,151600.0,42.682,42.7648,42.5331,42.7565,151600.0
2011-10-28 10:00:00,51.68,51.72,51.56,51.56,95700.0,42.7565,42.7896,42.6572,42.6572,95700.0
2011-10-28 10:05:00,51.55,51.68,51.5,51.63,102400.0,42.6489,42.7565,42.6076,42.7151,102400.0
2011-10-28 10:10:00,51.63,51.76,51.53,51.53,66700.0,42.7151,42.8227,42.6324,42.6324,66700.0
2011-10-28 10:15:00,51.53,51.66,51.5,51.62,67900.0,42.6324,42.74,42.6076,42.7069,67900.0
2011-10-28 10:20:00,51.61,51.72,51.58,51.69,94500.0,42.6986,42.7896,42.6738,42.7648,94500.0
2011-10-28 10:25:00,51.69,51.78,51.68,51.71,78000.0,42.7648,42.8392,42.7565,42.7813,78000.0
2011-10-28 10:30:00,51.72,51.88,51.7,51.88,40700.0,42.7896,42.922,42.773,42.922,40700.0
2011-10-28 10:35:00,51.89,51.95,51.82,51.9,66200.0,42.9302,42.9799,42.8723,42.9385,66200.0
2011-10-28 10:40:00,51.9,51.93,51.8,51.81,68000.0,42.9385,42.9633,42.8558,42.8641,68000.0
2011-10-28 10:45:00,51.81,51.82,51.68,51.72,63400.0,42.8641,42.8723,42.7565,42.7896,63400.0
2011-10-28 10:50:00,51.73,51.84,51.7,51.84,63200.0,42.7979,42.8889,42.773,42.8889,63200.0
2011-10-28 10:55:00,51.84,51.9,51.77,51.86,62300.0,42.8889,42.9385,42.831,42.9054,62300.0
2011-10-28 11:00:00,51.85,51.88,51.76,51.8,77100.0,42.8971,42.922,42.8227,42.8558,77100.0
2011-10-28 11:05:00,51.8,51.93,51.75,51.91,53500.0,42.8558,42.9633,42.8144,42.9468,53500.0
2011-10-28 11:10:00,51.91,51.98,51.88,51.97,71800.0,42.9468,43.0047,42.922,42.9964,71800.0
2011-10-28 11:15:00,51.97,51.99,51.82,51.9,85800.0,42.9964,43.013,42.8723,42.9385,85800.0
2011-10-28 11:20:00,51.91,51.97,51.85,51.86,52500.0,42.9468,42.9964,42.8971,42.9054,52500.0
2011-10-28 11:25:00,51.86,51.87,51.78,51.85,46600.0,42.9054,42.9137,42.8392,42.8971,46600.0
2011-10-28 11:30:00,51.86,51.98,51.85,51.89,60000.0,42.9054,43.0047,42.8971,42.9302,60000.0
2011-10-28 11:35:00,51.89,51.94,51.79,51.85,112100.0,42.9302,42.9716,42.8475,42.8971,112100.0
2011-10-28 11:40:00,51.86,51.87,51.78,51.78,84700.0,42.9054,42.9137,42.8392,42.8392,84700.0
2011-10-28 11:45:00,51.79,51.83,51.76,51.79,60700.0,42.8475,42.8806,42.8227,42.8475,60700.0
2011-10-28 11:50:00,51.8,51.9,51.77,51.84,61600.0,42.8558,42.9385,42.831,42.8889,61600.0
2011-10-28 11:55:00,51.85,51.86,51.79,51.81,73200.0,42.8971,42.9054,42.8475,42.8641,73200.0
2011-10-28 12:00:00,51.8,51.93,51.8,51.9,69800.0,42.8558,42.9633,42.8558,42.9385,69800.0
2011-10-28 12:05:00,51.9,51.91,51.84,51.89,33500.0,42.9385,42.9468,42.8889,42.9302,33500.0
2011-10-28 12:10:00,51.89,51.95,51.88,51.93,30800.0,42.9302,42.9799,42.922,42.9633,30800.0
2011-10-28 12:15:00,51.93,51.94,51.82,51.83,23900.0,42.9633,42.9716,42.8723,42.8806,23900.0
2011-10-28 12:20:00,51.84,51.86,51.8,51.8,24100.0,42.8889,42.9054,42.8558,42.8558,24100.0
2011-10-28 12:25:00,51.81,51.81,51.69,51.74,45400.0,42.8641,42.8641,42.7648,42.8061,45400.0
2011-10-28 12:30:00,51.74,51.8,51.71,51.77,52800.0,42.8061,42.8558,42.7813,42.831,52800.0
2011-10-28 12:35:00,51.79,51.82,51.76,51.81,38800.0,42.8475,42.8723,42.8227,42.8641,38800.0
2011-10-28 12:40:00,51.81,51.86,51.78,51.79,33600.0,42.8641,42.9054,42.8392,42.8475,33600.0
2011-10-28 12:45:00,51.79,51.88,51.77,51.85,56700.0,42.8475,42.922,42.831,42.8971,56700.0
2011-10-28 12:50:00,51.86,51.87,51.73,51.77,56900.0,42.9054,42.9137,42.7979,42.831,56900.0
2011-10-28 12:55:00,51.76,51.92,51.76,51.88,58900.0,42.8227,42.9551,42.8227,42.922,58900.0
2011-10-28 13:00:00,51.89,51.96,51.88,51.9,30500.0,42.9302,42.9882,42.922,42.9385,30500.0
2011-10-28 13:05:00,51.9,51.91,51.84,51.85,48800.0,42.9385,42.9468,42.8889,42.8971,48800.0
2011-10-28 13:10:00,51.85,51.93,51.83,51.9,42700.0,42.8971,42.9633,42.8806,42.9385,42700.0
2011-10-28 13:15:00,51.89,51.98,51.87,51.94,48800.0,42.9302,43.0047,42.9137,42.9716,48800.0
2011-10-28 13:20:00,51.95,52.0,51.94,51.98,47100.0,42.9799,43.0212,42.9716,43.0047,47100.0
2011-10-28 13:25:00,51.98,52.05,51.98,52.01,61500.0,43.0047,43.0626,43.0047,43.0295,61500.0
2011-10-28 13:30:00,52.01,52.05,51.97,52.01,50300.0,43.0295,43.0626,42.9964,43.0295,50300.0
2011-10-28 13:35:00,52.02,52.02,51.94,51.95,59300.0,43.0378,43.0378,42.9716,42.9799,59300.0
2011-10-28 13:40:00,51.94,51.95,51.86,51.9,96700.0,42.9716,42.9799,42.9054,42.9385,96700.0
2011-10-28 13:45:00,51.9,51.92,51.85,51.87,66400.0,42.9385,42.9551,42.8971,42.9137,66400.0
2011-10-28 13:50:00,51.86,51.98,51.86,51.9,45500.0,42.9054,43.0047,42.9054,42.9385,45500.0
2011-10-28 13:55:00,51.9,51.99,51.88,51.92,59400.0,42.9385,43.013,42.922,42.9551,59400.0
2011-10-28 14:00:00,51.92,51.99,51.9,51.95,28900.0,42.9551,43.013,42.9385,42.9799,28900.0
2011-10-28 14:05:00,51.94,51.95,51.82,51.91,50700.0,42.9716,42.9799,42.8723,42.9468,50700.0
2011-10-28 14:10:00,51.92,51.92,51.86,51.92,42500.0,42.9551,42.9551,42.9054,42.9551,42500.0
2011-10-28 14:15:00,51.93,51.93,51.85,51.91,117100.0,42.9633,42.9633,42.8971,42.9468,117100.0
2011-10-28 14:20:00,51.91,51.92,51.84,51.92,63300.0,42.9468,42.9551,42.8889,42.9551,63300.0
2011-10-28 14:25:00,51.92,51.97,51.89,51.93,37700.0,42.9551,42.9964,42.9302,42.9633,37700.0
2011-10-28 14:30:00,51.92,52.0,51.92,51.98,44300.0,42.9551,43.0212,42.9551,43.0047,44300.0
2011-10-28 14:35:00,51.97,52.0,51.88,51.89,59300.0,42.9964,43.0212,42.922,42.9302,59300.0
2011-10-28 14:40:00,51.9,51.98,51.9,51.95,50700.0,42.9385,43.0047,42.9385,42.9799,50700.0
2011-10-28 14:45:00,51.95,51.95,51.81,51.82,89000.0,42.9799,42.9799,42.8641,42.8723,89000.0
2011-10-28 14:50:00,51.82,51.9,51.8,51.82,69800.0,42.8723,42.9385,42.8558,42.8723,69800.0
2011-10-28 14:55:00,51.82,51.82,51.73,51.81,66800.0,42.8723,42.8723,42.7979,42.8641,66800.0
2011-10-28 15:00:00,51.82,52.01,51.82,51.99,75300.0,42.8723,43.0295,42.8723,43.013,75300.0
2011-10-28 15:05:00,51.99,52.05,51.96,51.97,56000.0,43.013,43.0626,42.9882,42.9964,56000.0
2011-10-28 15:10:00,51.97,51.98,51.91,51.95,88600.0,42.9964,43.0047,42.9468,42.9799,88600.0
2011-10-28 15:15:00,51.95,51.97,51.85,51.85,107500.0,42.9799,42.9964,42.8971,42.8971,107500.0
2011-10-28 15:20:00,51.85,51.96,51.85,51.95,80000.0,42.8971,42.9882,42.8971,42.9799,80000.0
2011-10-28 15:25:00,51.95,51.99,51.91,51.96,62700.0,42.9799,43.013,42.9468,42.9882,62700.0
2011-10-28 15:30:00,51.96,51.97,51.89,51.95,146600.0,42.9882,42.9964,42.9302,42.9799,146600.0
2011-10-28 15:35:00,51.95,52.07,51.87,52.07,145500.0,42.9799,43.0792,42.9137,43.0792,145500.0
2011-10-28 15:40:00,52.06,52.1,51.97,52.09,148000.0,43.0709,43.104,42.9964,43.0957,148000.0
2011-10-28 15:45:00,52.09,52.14,52.03,52.11,257600.0,43.0957,43.1371,43.0461,43.1123,257600.0
2011-10-28 15:50:00,52.11,52.21,52.07,52.2,174600.0,43.1123,43.195,43.0792,43.1867,174600.0
2011-10-28 15:55:00,52.19,52.2,52.07,52.11,595300.0,43.1784,43.1867,43.0792,43.1123,595300.0
2011-10-31 09:30:00,51.32,51.54,51.26,51.32,145700.0,42.4587,42.6407,42.409,42.4587,145700.0
2011-10-31 09:35:00,51.36,51.53,51.15,51.53,159500.0,42.4918,42.6324,42.318,42.6324,159500.0
2011-10-31 09:40:00,51.51,51.59,51.32,51.34,82200.0,42.6159,42.682,42.4587,42.4752,82200.0
2011-10-31 09:45:00,51.33,51.55,51.32,51.5,94700.0,42.4669,42.6489,42.4587,42.6076,94700.0
2011-10-31 09:50:00,51.49,51.61,51.41,51.56,121100.0,42.5993,42.6986,42.5331,42.6572,121100.0
2011-10-31 09:55:00,51.56,51.59,51.42,51.42,109800.0,42.6572,42.682,42.5414,42.5414,109800.0
2011-10-31 10:00:00,51.42,51.49,51.38,51.46,110300.0,42.5414,42.5993,42.5083,42.5745,110300.0
2011-10-31 10:05:00,51.46,51.51,51.41,51.46,121500.0,42.5745,42.6159,42.5331,42.5745,121500.0
2011-10-31 10:10:00,51.46,51.57,51.4,51.56,111900.0,42.5745,42.6655,42.5248,42.6572,111900.0
2011-10-31 10:15:00,51.56,51.57,51.38,51.43,69400.0,42.6572,42.6655,42.5083,42.5497,69400.0
2011-10-31 10:20:00,51.41,51.46,51.3,51.34,96600.0,42.5331,42.5745,42.4421,42.4752,96600.0
2011-10-31 10:25:00,51.35,51.41,51.24,51.26,115100.0,42.4835,42.5331,42.3925,42.409,115100.0
2011-10-31 10:30:00,51.25,51.46,51.23,51.44,91700.0,42.4007,42.5745,42.3842,42.5579,91700.0
2011-10-31 10:35:00,51.45,51.57,51.43,51.55,93800.0,42.5662,42.6655,42.5497,42.6489,93800.0
2011-10-31 10:40:00,51.55,51.63,51.55,51.6,105700.0,42.6489,42.7151,42.6489,42.6903,105700.0
2011-10-31 10:45:00,51.61,51.73,51.61,51.73,88000.0,42.6986,42.7979,42.6986,42.7979,88000.0
2011-10-31 10:50:00,51.74,51.86,51.74,51.8,88600.0,42.8061,42.9054,42.8061,42.8558,88600.0
2011-10-31 10:55:00,51.8,51.93,51.78,51.78,181500.0,42.8558,42.9633,42.8392,42.8392,181500.0
2011-10-31 11:00:00,51.78,51.83,51.74,51.75,182800.0,42.8392,42.8806,42.8061,42.8144,182800.0
2011-10-31 11:05:00,51.75,52.0,51.72,52.0,99400.0,42.8144,43.0212,42.7896,43.0212,99400.0
2011-10-31 11:10:00,51.99,52.0,51.85,51.86,71600.0,43.013,43.0212,42.8971,42.9054,71600.0
2011-10-31 11:15:00,51.85,51.85,51.7,51.7,96200.0,42.8971,42.8971,42.773,42.773,96200.0
2011-10-31 11:20:00,51.7,51.72,51.64,51.69,92800.0,42.773,42.7896,42.7234,42.7648,92800.0
2011-10-31 11:25:00,51.7,51.75,51.65,51.75,62700.0,42.773,42.8144,42.7317,42.8144,62700.0
2011-10-31 11:30:00,51.74,51.86,51.73,51.83,37800.0,42.8061,42.9054,42.7979,42.8806,37800.0
2011-10-31 11:35:00,51.84,51.98,51.82,51.97,76200.0,42.8889,43.0047,42.8723,42.9964,76200.0
2011-10-31 11:40:00,51.97,52.04,51.95,51.97,62600.0,42.9964,43.0543,42.9799,42.9964,62600.0
2011-10-31 11:45:00,51.97,52.0,51.91,51.94,40800.0,42.9964,43.0212,42.9468,42.9716,40800.0
2011-10-31 11:50:00,51.93,51.98,51.85,51.86,54900.0,42.9633,43.0047,42.8971,42.9054,54900.0
2011-10-31 11:55:00,51.85,51.85,51.76,51.79,32000.0,42.8971,42.8971,42.8227,42.8475,32000.0
2011-10-31 12:00:00,51.78,51.85,51.78,51.8,48700.0,42.8392,42.8971,42.8392,42.8558,48700.0
2011-10-31 12:05:00,51.8,51.87,51.77,51.83,35100.0,42.8558,42.9137,42.831,42.8806,35100.0
2011-10-31 12:10:00,51.83,51.87,51.8,51.8,40400.0,42.8806,42.9137,42.8558,42.8558,40400.0
2011-10-31 12:15:00,51.8,51.8,51.68,51.7,37400.0,42.8558,42.8558,42.7565,42.773,37400.0
2011-10-31 12:20:00,51.7,51.74,51.68,51.69,37900.0,42.773,42.8061,42.7565,42.7648,37900.0
2011-10-31 12:25:00,51.69,51.69,51.58,51.58,41000.0,42.7648,42.7648,42.6738,42.6738,41000.0
2011-10-31 12:30:00,51.58,51.65,51.51,51.54,76000.0,42.6738,42.7317,42.6159,42.6407,76000.0
2011-10-31 12:35:00,51.54,51.62,51.52,51.61,46800.0,42.6407,42.7069,42.6241,42.6986,46800.0
2011-10-31 12:40:00,51.6,51.62,51.51,51.53,109900.0,42.6903,42.7069,42.6159,42.6324,109900.0
2011-10-31 12:45:00,51.54,51.61,51.52,51.55,36800.0,42.6407,42.6986,42.6241,42.6489,36800.0
2011-10-31 12:50:00,51.54,51.57,51.52,51.56,39900.0,42.6407,42.6655,42.6241,42.6572,39900.0
2011-10-31 12:55:00,51.55,51.61,51.55,51.6,25200.0,42.6489,42.6986,42.6489,42.6903,25200.0
2011-10-31 13:00:00,51.6,51.7,51.57,51.66,45800.0,42.6903,42.773,42.6655,42.74,45800.0
2011-10-31 13:05:00,51.67,51.68,51.6,51.61,17800.0,42.7482,42.7565,42.6903,42.6986,17800.0
2011-10-31 13:10:00,51.6,51.69,51.6,51.69,29900.0,42.6903,42.7648,42.6903,42.7648,29900.0
2011-10-31 13:15:00,51.67,51.71,51.62,51.62,21900.0,42.7482,42.7813,42.7069,42.7069,21900.0
2011-10-31 13:20:00,51.62,51.63,51.51,51.53,51000.0,42.7069,42.7151,42.6159,42.6324,51000.0
2011-10-31 13:25:00,51.53,51.53,51.45,51.45,51100.0,42.6324,42.6324,42.5662,42.5662,51100.0
2011-10-31 13:30:00,51.46,51.52,51.4,51.46,46900.0,42.5745,42.6241,42.5248,42.5745,46900.0
2011-10-31 13:35:00,51.45,51.58,51.42,51.56,36800.0,42.5662,42.6738,42.5414,42.6572,36800.0
2011-10-31 13:40:00,51.54,51.6,51.51,51.6,42600.0,42.6407,42.6903,42.6159,42.6903,42600.0
2011-10-31 13:45:00,51.6,51.73,51.56,51.72,65900.0,42.6903,42.7979,42.6572,42.7896,65900.0
2011-10-31 13:50:00,51.72,51.75,51.7,51.71,37400.0,42.7896,42.8144,42.773,42.7813,37400.0
2011-10-31 13:55:00,51.71,51.72,51.63,51.7,35300.0,42.7813,42.7896,42.7151,42.773,35300.0
2011-10-31 14:00:00,51.69,51.69,51.58,51.58,50500.0,42.7648,42.7648,42.6738,42.6738,50500.0
2011-10-31 14:05:00,51.57,51.58,51.46,51.49,59500.0,42.6655,42.6738,42.5745,42.5993,59500.0
2011-10-31 14:10:00,51.5,51.51,51.42,51.47,34400.0,42.6076,42.6159,42.5414,42.5828,34400.0
2011-10-31 14:15:00,51.46,51.46,51.36,51.39,43900.0,42.5745,42.5745,42.4918,42.5166,43900.0
2011-10-31 14:20:00,51.39,51.44,51.35,51.35,67000.0,42.5166,42.5579,42.4835,42.4835,67000.0
2011-10-31 14:25:00,51.35,51.43,51.32,51.41,36300.0,42.4835,42.5497,42.4587,42.5331,36300.0
2011-10-31 14:30:00,51.41,51.44,51.38,51.44,40500.0,42.5331,42.5579,42.5083,42.5579,40500.0
2011-10-31 14:35:00,51.44,51.44,51.3,51.34,50600.0,42.5579,42.5579,42.4421,42.4752,50600.0
2011-10-31 14:40:00,51.34,51.38,51.31,51.34,36200.0,42.4752,42.5083,42.4504,42.4752,36200.0
2011-10-31 14:45:00,51.34,51.38,51.32,51.33,42900.0,42.4752,42.5083,42.4587,42.4669,42900.0
2011-10-31 14:50:00,51.34,51.38,51.33,51.36,58600.0,42.4752,42.5083,42.4669,42.4918,58600.0
2011-10-31 14:55:00,51.36,51.44,51.35,51.41,52500.0,42.4918,42.5579,42.4835,42.5331,52500.0
2011-10-31 15:00:00,51.39,51.39,51.31,51.31,87700.0,42.5166,42.5166,42.4504,42.4504,87700.0
2011-10-31 15:05:00,51.31,51.33,51.17,51.17,46300.0,42.4504,42.4669,42.3346,42.3346,46300.0
2011-10-31 15:10:00,51.17,51.19,51.09,51.09,98000.0,42.3346,42.3511,42.2684,42.2684,98000.0
2011-10-31 15:15:00,51.09,51.11,50.97,50.98,159600.0,42.2684,42.2849,42.1691,42.1774,159600.0
2011-10-31 15:20:00,50.98,51.04,50.97,50.99,134300.0,42.1774,42.227,42.1691,42.1856,134300.0
2011-10-31 15:25:00,51.0,51.0,50.91,50.93,85800.0,42.1939,42.1939,42.1195,42.136,85800.0
2011-10-31 15:30:00,50.93,51.11,50.88,51.06,137100.0,42.136,42.2849,42.0946,42.2436,137100.0
2011-10-31 15:35:00,51.05,51.14,51.0,51.04,128000.0,42.2353,42.3097,42.1939,42.227,128000.0
2011-10-31 15:40:00,51.03,51.04,50.89,50.92,170300.0,42.2187,42.227,42.1029,42.1277,170300.0
2011-10-31 15:45:00,50.91,50.94,50.76,50.87,295800.0,42.1195,42.1443,41.9954,42.0864,295800.0
2011-10-31 15:50:00,50.86,51.03,50.85,50.98,305400.0,42.0781,42.2187,42.0698,42.1774,305400.0
2011-10-31 15:55:00,50.98,50.98,50.59,50.62,775500.0,42.1774,42.1774,41.8547,41.8795,775500.0
2011-11-01 09:30:00,49.58,49.69,49.0,49.43,281500.0,41.0191,41.1101,40.5392,40.895,281500.0
2011-11-01 09:35:00,49.42,49.72,49.42,49.68,116400.0,40.8867,41.1349,40.8867,41.1018,116400.0
2011-11-01 09:40:00,49.63,49.79,49.58,49.75,63000.0,41.0605,41.1928,41.0191,41.1597,63000.0
2011-11-01 09:45:00,49.75,49.85,49.73,49.73,144200.0,41.1597,41.2425,41.1432,41.1432,144200.0
2011-11-01 09:50:00,49.74,49.74,49.49,49.53,175700.0,41.1515,41.1515,40.9446,40.9777,175700.0
2011-11-01 09:55:00,49.53,49.78,49.47,49.71,92100.0,40.9777,41.1846,40.9281,41.1267,92100.0
2011-11-01 10:00:00,49.68,49.75,49.4,49.69,133100.0,41.1018,41.1597,40.8702,41.1101,133100.0
2011-11-01 10:05:00,49.69,49.74,49.54,49.67,103600.0,41.1101,41.1515,40.986,41.0936,103600.0
2011-11-01 10:10:00,49.67,49.86,49.62,49.8,100700.0,41.0936,41.2508,41.0522,41.2011,100700.0
2011-11-01 10:15:00,49.8,49.88,49.74,49.8,232200.0,41.2011,41.2673,41.1515,41.2011,232200.0
2011-11-01 10:20:00,49.79,49.87,49.73,49.86,109000.0,41.1928,41.259,41.1432,41.2508,109000.0
2011-11-01 10:25:00,49.86,50.08,49.85,50.02,97900.0,41.2508,41.4328,41.2425,41.3831,97900.0
2011-11-01 10:30:00,50.03,50.06,49.96,50.0,61600.0,41.3914,41.4162,41.3335,41.3666,61600.0
2011-11-01 10:35:00,49.99,50.09,49.96,50.06,80800.0,41.3583,41.441,41.3335,41.4162,80800.0
2011-11-01 10:40:00,50.05,50.13,49.95,49.98,80400.0,41.4079,41.4741,41.3252,41.35,80400.0
2011-11-01 10:45:00,49.98,49.99,49.85,49.89,67000.0,41.35,41.3583,41.2425,41.2756,67000.0
2011-11-01 10:50:00,49.88,49.99,49.78,49.8,103100.0,41.2673,41.3583,41.1846,41.2011,103100.0
2011-11-01 10:55:00,49.81,49.91,49.58,49.61,135300.0,41.2094,41.2921,41.0191,41.0439,135300.0
2011-11-01 11:00:00,49.6,49.67,49.54,49.54,62200.0,41.0356,41.0936,40.986,40.986,62200.0
2011-11-01 11:05:00,49.56,49.74,49.55,49.71,44100.0,41.0026,41.1515,40.9943,41.1267,44100.0
2011-11-01 11:10:00,49.72,49.85,49.72,49.81,32000.0,41.1349,41.2425,41.1349,41.2094,32000.0
2011-11-01 11:15:00,49.81,49.87,49.76,49.82,46000.0,41.2094,41.259,41.168,41.2177,46000.0
2011-11-01 11:20:00,49.84,49.85,49.64,49.69,60100.0,41.2342,41.2425,41.0687,41.1101,60100.0
2011-11-01 11:25:00,49.68,49.7,49.54,49.57,61000.0,41.1018,41.1184,40.986,41.0108,61000.0
2011-11-01 11:30:00,49.58,49.59,49.37,49.4,75500.0,41.0191,41.0274,40.8454,40.8702,75500.0
2011-11-01 11:35:00,49.4,49.56,49.37,49.49,63900.0,40.8702,41.0026,40.8454,40.9446,63900.0
2011-11-01 11:40:00,49.48,49.51,49.34,49.4,66500.0,40.9364,40.9612,40.8205,40.8702,66500.0
2011-11-01 11:45:00,49.4,49.51,49.32,49.45,69100.0,40.8702,40.9612,40.804,40.9115,69100.0
2011-11-01 11:50:00,49.45,49.45,49.24,49.33,73700.0,40.9115,40.9115,40.7378,40.8123,73700.0
2011-11-01 11:55:00,49.33,49.39,49.29,49.3,44100.0,40.8123,40.8619,40.7792,40.7874,44100.0
2011-11-01 12:00:00,49.29,49.32,49.19,49.31,127400.0,40.7792,40.804,40.6964,40.7957,127400.0
2011-11-01 12:05:00,49.3,49.53,49.27,49.45,56800.0,40.7874,40.9777,40.7626,40.9115,56800.0
2011-11-01 12:10:00,49.44,49.53,49.41,49.46,46600.0,40.9033,40.9777,40.8785,40.9198,46600.0
2011-11-01 12:15:00,49.47,49.52,49.4,49.41,127000.0,40.9281,40.9695,40.8702,40.8785,127000.0
2011-11-01 12:20:00,49.42,49.48,49.38,49.45,60000.0,40.8867,40.9364,40.8536,40.9115,60000.0
2011-11-01 12:25:00,49.45,49.53,49.43,49.49,57400.0,40.9115,40.9777,40.895,40.9446,57400.0
2011-11-01 12:30:00,49.48,49.75,49.45,49.7,69400.0,40.9364,41.1597,40.9115,41.1184,69400.0
2011-11-01 12:35:00,49.7,49.8,49.68,49.79,78800.0,41.1184,41.2011,41.1018,41.1928,78800.0
2011-11-01 12:40:00,49.79,49.83,49.63,49.64,59100.0,41.1928,41.2259,41.0605,41.0687,59100.0
2011-11-01 12:45:00,49.66,49.74,49.62,49.66,83300.0,41.0853,41.1515,41.0522,41.0853,83300.0
2011-11-01 12:50:00,49.65,49.65,49.48,49.51,33900.0,41.077,41.077,40.9364,40.9612,33900.0
2011-11-01 12:55:00,49.51,49.54,49.43,49.44,54600.0,40.9612,40.986,40.895,40.9033,54600.0
2011-11-01 13:00:00,49.44,49.44,49.35,49.37,66400.0,40.9033,40.9033,40.8288,40.8454,66400.0
2011-11-01 13:05:00,49.37,49.54,49.37,49.44,57400.0,40.8454,40.986,40.8454,40.9033,57400.0
2011-11-01 13:10:00,49.43,49.5,49.38,49.41,47600.0,40.895,40.9529,40.8536,40.8785,47600.0
2011-11-01 13:15:00,49.41,49.57,49.41,49.5,56700.0,40.8785,41.0108,40.8785,40.9529,56700.0
2011-11-01 13:20:00,49.5,49.5,49.3,49.36,60200.0,40.9529,40.9529,40.7874,40.8371,60200.0
2011-11-01 13:25:00,49.36,49.84,49.3,49.79,141400.0,40.8371,41.2342,40.7874,41.1928,141400.0
2011-11-01 13:30:00,49.78,49.97,49.65,49.7,259400.0,41.1846,41.3418,41.077,41.1184,259400.0
2011-11-01 13:35:00,49.7,49.87,49.66,49.72,131200.0,41.1184,41.259,41.0853,41.1349,131200.0
2011-11-01 13:40:00,49.7,49.94,49.69,49.9,64300.0,41.1184,41.3169,41.1101,41.2838,64300.0
2011-11-01 13:45:00,49.9,50.01,49.86,49.9,87700.0,41.2838,41.3749,41.2508,41.2838,87700.0
2011-11-01 13:50:00,49.9,49.98,49.79,49.8,75800.0,41.2838,41.35,41.1928,41.2011,75800.0
2011-11-01 13:55:00,49.8,49.81,49.53,49.6,101000.0,41.2011,41.2094,40.9777,41.0356,101000.0
2011-11-01 14:00:00,49.6,49.73,49.53,49.64,64800.0,41.0356,41.1432,40.9777,41.0687,64800.0
2011-11-01 14:05:00,49.65,49.81,49.61,49.77,57500.0,41.077,41.2094,41.0439,41.1763,57500.0
2011-11-01 14:10:00,49.77,49.82,49.7,49.82,54200.0,41.1763,41.2177,41.1184,41.2177,54200.0
2011-11-01 14:15:00,49.81,49.84,49.67,49.75,71800.0,41.2094,41.2342,41.0936,41.1597,71800.0
2011-11-01 14:20:00,49.75,49.92,49.74,49.92,53100.0,41.1597,41.3004,41.1515,41.3004,53100.0
2011-11-01 14:25:00,49.93,50.05,49.9,49.9,54400.0,41.3087,41.4079,41.2838,41.2838,54400.0
2011-11-01 14:30:00,49.89,49.94,49.8,49.93,41000.0,41.2756,41.3169,41.2011,41.3087,41000.0
2011-11-01 14:35:00,49.92,49.92,49.69,49.72,54400.0,41.3004,41.3004,41.1101,41.1349,54400.0
2011-11-01 14:40:00,49.71,49.75,49.63,49.73,84700.0,41.1267,41.1597,41.0605,41.1432,84700.0
2011-11-01 14:45:00,49.71,49.76,49.64,49.64,51400.0,41.1267,41.168,41.0687,41.0687,51400.0
2011-11-01 14:50:00,49.64,49.75,49.39,49.48,112600.0,41.0687,41.1597,40.8619,40.9364,112600.0
2011-11-01 14:55:00,49.46,49.5,49.41,49.47,80800.0,40.9198,40.9529,40.8785,40.9281,80800.0
2011-11-01 15:00:00,49.47,49.52,49.22,49.3,122400.0,40.9281,40.9695,40.7213,40.7874,122400.0
2011-11-01 15:05:00,49.3,49.32,49.16,49.23,87100.0,40.7874,40.804,40.6716,40.7295,87100.0
2011-11-01 15:10:00,49.23,49.43,49.19,49.43,80400.0,40.7295,40.895,40.6964,40.895,80400.0
2011-11-01 15:15:00,49.44,49.44,49.21,49.34,105100.0,40.9033,40.9033,40.713,40.8205,105100.0
2011-11-01 15:20:00,49.34,49.38,49.17,49.25,125500.0,40.8205,40.8536,40.6799,40.7461,125500.0
2011-11-01 15:25:00,49.26,49.41,49.25,49.38,108100.0,40.7544,40.8785,40.7461,40.8536,108100.0
2011-11-01 15:30:00,49.39,49.58,49.37,49.51,159800.0,40.8619,41.0191,40.8454,40.9612,159800.0
2011-11-01 15:35:00,49.51,49.68,49.51,49.66,169000.0,40.9612,41.1018,40.9612,41.0853,169000.0
2011-11-01 15:40:00,49.65,49.66,49.28,49.32,142900.0,41.077,41.0853,40.7709,40.804,142900.0
2011-11-01 15:45:00,49.33,49.36,49.1,49.22,449900.0,40.8123,40.8371,40.622,40.7213,449900.0
2011-11-01 15:50:00,49.21,49.23,48.96,49.06,317500.0,40.713,40.7295,40.5062,40.5889,317500.0
2011-11-01 15:55:00,49.05,49.17,48.91,49.02,795300.0,40.5806,40.6799,40.4648,40.5558,795300.0
2011-11-02 09:30:00,49.87,50.2,49.8,50.14,180200.0,41.259,41.532,41.2011,41.4824,180200.0
2011-11-02 09:35:00,50.12,50.13,49.75,49.94,83100.0,41.4659,41.4741,41.1597,41.3169,83100.0
2011-11-02 09:40:00,49.94,49.96,49.74,49.82,66600.0,41.3169,41.3335,41.1515,41.2177,66600.0
2011-11-02 09:45:00,49.84,49.98,49.81,49.98,76700.0,41.2342,41.35,41.2094,41.35,76700.0
2011-11-02 09:50:00,49.97,50.04,49.94,49.95,113200.0,41.3418,41.3997,41.3169,41.3252,113200.0
2011-11-02 09:55:00,49.95,49.96,49.84,49.9,62400.0,41.3252,41.3335,41.2342,41.2838,62400.0
2011-11-02 10:00:00,49.93,50.05,49.92,49.99,121500.0,41.3087,41.4079,41.3004,41.3583,121500.0
2011-11-02 10:05:00,49.99,50.2,49.96,50.15,116100.0,41.3583,41.532,41.3335,41.4907,116100.0
2011-11-02 10:10:00,50.17,50.34,50.12,50.33,117900.0,41.5072,41.6479,41.4659,41.6396,117900.0
2011-11-02 10:15:00,50.32,50.34,50.23,50.24,100100.0,41.6313,41.6479,41.5569,41.5651,100100.0
2011-11-02 10:20:00,50.24,50.34,50.2,50.34,62400.0,41.5651,41.6479,41.532,41.6479,62400.0
2011-11-02 10:25:00,50.34,50.39,50.22,50.26,53500.0,41.6479,41.6892,41.5486,41.5817,53500.0
2011-11-02 10:30:00,50.26,50.32,50.22,50.24,96800.0,41.5817,41.6313,41.5486,41.5651,96800.0
2011-11-02 10:35:00,50.24,50.47,50.2,50.43,60700.0,41.5651,41.7554,41.532,41.7223,60700.0
2011-11-02 10:40:00,50.44,50.57,50.42,50.55,80000.0,41.7306,41.8382,41.7141,41.8216,80000.0
2011-11-02 10:45:00,50.55,50.69,50.54,50.68,88100.0,41.8216,41.9374,41.8133,41.9292,88100.0
2011-11-02 10:50:00,50.68,50.8,50.64,50.73,158600.0,41.9292,42.0284,41.8961,41.9705,158600.0
2011-11-02 10:55:00,50.73,50.86,50.68,50.7,71200.0,41.9705,42.0781,41.9292,41.9457,71200.0
2011-11-02 11:00:00,50.7,50.73,50.59,50.6,92600.0,41.9457,41.9705,41.8547,41.863,92600.0
2011-11-02 11:05:00,50.62,50.72,50.62,50.72,41800.0,41.8795,41.9623,41.8795,41.9623,41800.0
2011-11-02 11:10:00,50.71,50.71,50.64,50.67,44600.0,41.954,41.954,41.8961,41.9209,44600.0
2011-11-02 11:15:00,50.67,50.75,50.67,50.69,76900.0,41.9209,41.9871,41.9209,41.9374,76900.0
2011-11-02 11:20:00,50.69,50.71,50.59,50.68,89800.0,41.9374,41.954,41.8547,41.9292,89800.0
2011-11-02 11:25:00,50.68,50.69,50.56,50.56,28500.0,41.9292,41.9374,41.8299,41.8299,28500.0
2011-11-02 11:30:00,50.59,50.59,50.47,50.5,35600.0,41.8547,41.8547,41.7554,41.7802,35600.0
2011-11-02 11:35:00,50.48,50.5,50.43,50.45,41100.0,41.7637,41.7802,41.7223,41.7389,41100.0
2011-11-02 11:40:00,50.45,50.47,50.42,50.44,50900.0,41.7389,41.7554,41.7141,41.7306,50900.0
2011-11-02 11:45:00,50.43,50.5,50.42,50.47,38300.0,41.7223,41.7802,41.7141,41.7554,38300.0
2011-11-02 11:50:00,50.47,50.48,50.38,50.47,51900.0,41.7554,41.7637,41.681,41.7554,51900.0
2011-11-02 11:55:00,50.47,50.57,50.44,50.53,58300.0,41.7554,41.8382,41.7306,41.8051,58300.0
2011-11-02 12:00:00,50.53,50.53,50.45,50.48,31100.0,41.8051,41.8051,41.7389,41.7637,31100.0
2011-11-02 12:05:00,50.48,50.51,50.33,50.37,66800.0,41.7637,41.7885,41.6396,41.6727,66800.0
2011-11-02 12:10:00,50.37,50.41,50.32,50.34,67300.0,41.6727,41.7058,41.6313,41.6479,67300.0
2011-11-02 12:15:00,50.33,50.34,50.24,50.28,23800.0,41.6396,41.6479,41.5651,41.5982,23800.0
2011-11-02 12:20:00,50.29,50.39,50.25,50.36,35400.0,41.6065,41.6892,41.5734,41.6644,35400.0
2011-11-02 12:25:00,50.37,50.52,50.37,50.47,52200.0,41.6727,41.7968,41.6727,41.7554,52200.0
2011-11-02 12:30:00,50.47,50.58,50.33,50.33,30800.0,41.7554,41.8464,41.6396,41.6396,30800.0
2011-11-02 12:35:00,50.32,50.51,50.27,50.44,103000.0,41.6313,41.7885,41.59,41.7306,103000.0
2011-11-02 12:40:00,50.43,50.59,50.38,50.4,70500.0,41.7223,41.8547,41.681,41.6975,70500.0
2011-11-02 12:45:00,50.39,50.39,50.19,50.2,32900.0,41.6892,41.6892,41.5238,41.532,32900.0
2011-11-02 12:50:00,50.2,50.31,50.19,50.31,30800.0,41.532,41.6231,41.5238,41.6231,30800.0
2011-11-02 12:55:00,50.31,50.35,50.16,50.17,30900.0,41.6231,41.6561,41.499,41.5072,30900.0
2011-11-02 13:00:00,50.19,50.2,49.98,50.04,144400.0,41.5238,41.532,41.35,41.3997,144400.0
2011-11-02 13:05:00,50.04,50.06,49.94,49.98,132600.0,41.3997,41.4162,41.3169,41.35,132600.0
2011-11-02 13:10:00,49.97,50.04,49.96,50.01,141800.0,41.3418,41.3997,41.3335,41.3749,141800.0
2011-11-02 13:15:00,50.02,50.02,49.94,49.96,57100.0,41.3831,41.3831,41.3169,41.3335,57100.0
2011-11-02 13:20:00,49.95,49.95,49.79,49.79,61900.0,41.3252,41.3252,41.1928,41.1928,61900.0
2011-11-02 13:25:00,49.82,50.03,49.82,50.02,40300.0,41.2177,41.3914,41.2177,41.3831,40300.0
2011-11-02 13:30:00,50.02,50.06,49.98,50.05,54300.0,41.3831,41.4162,41.35,41.4079,54300.0
2011-11-02 13:35:00,50.06,50.09,50.0,50.06,26400.0,41.4162,41.441,41.3666,41.4162,26400.0
2011-11-02 13:40:00,50.06,50.08,50.0,50.07,26600.0,41.4162,41.4328,41.3666,41.4245,26600.0
2011-11-02 13:45:00,50.08,50.18,50.07,50.15,40300.0,41.4328,41.5155,41.4245,41.4907,40300.0
2011-11-02 13:50:00,50.15,50.16,49.96,49.96,52200.0,41.4907,41.499,41.3335,41.3335,52200.0
2011-11-02 13:55:00,49.97,49.98,49.89,49.9,56500.0,41.3418,41.35,41.2756,41.2838,56500.0
2011-11-02 14:00:00,49.9,49.97,49.79,49.97,76000.0,41.2838,41.3418,41.1928,41.3418,76000.0
2011-11-02 14:05:00,49.97,50.08,49.91,49.99,91100.0,41.3418,41.4328,41.2921,41.3583,91100.0
2011-11-02 14:10:00,49.98,49.98,49.87,49.88,54900.0,41.35,41.35,41.259,41.2673,54900.0
2011-11-02 14:15:00,49.88,49.96,49.86,49.87,59800.0,41.2673,41.3335,41.2508,41.259,59800.0
2011-11-02 14:20:00,49.87,50.01,49.82,49.82,57900.0,41.259,41.3749,41.2177,41.2177,57900.0
2011-11-02 14:25:00,49.82,49.91,49.82,49.87,50600.0,41.2177,41.2921,41.2177,41.259,50600.0
2011-11-02 14:30:00,49.87,49.99,49.83,49.98,59000.0,41.259,41.3583,41.2259,41.35,59000.0
2011-11-02 14:35:00,49.99,50.07,49.95,49.98,105100.0,41.3583,41.4245,41.3252,41.35,105100.0
2011-11-02 14:40:00,49.98,50.0,49.92,49.98,55600.0,41.35,41.3666,41.3004,41.35,55600.0
2011-11-02 14:45:00,49.98,50.08,49.97,50.04,71300.0,41.35,41.4328,41.3418,41.3997,71300.0
2011-11-02 14:50:00,50.05,50.11,50.04,50.05,62800.0,41.4079,41.4576,41.3997,41.4079,62800.0
2011-11-02 14:55:00,50.05,50.21,50.05,50.14,61500.0,41.4079,41.5403,41.4079,41.4824,61500.0
2011-11-02 15:00:00,50.15,50.16,50.0,50.02,122800.0,41.4907,41.499,41.3666,41.3831,122800.0
2011-11-02 15:05:00,50.02,50.26,50.01,50.19,117700.0,41.3831,41.5817,41.3749,41.5238,117700.0
2011-11-02 15:10:00,50.2,50.25,50.13,50.21,85600.0,41.532,41.5734,41.4741,41.5403,85600.0
2011-11-02 15:15:00,50.21,50.22,50.11,50.22,56300.0,41.5403,41.5486,41.4576,41.5486,56300.0
2011-11-02 15:20:00,50.24,50.38,50.2,50.36,130600.0,41.5651,41.681,41.532,41.6644,130600.0
2011-11-02 15:25:00,50.36,50.37,50.17,50.2,56300.0,41.6644,41.6727,41.5072,41.532,56300.0
2011-11-02 15:30:00,50.21,50.32,50.06,50.09,131800.0,41.5403,41.6313,41.4162,41.441,131800.0
2011-11-02 15:35:00,50.09,50.2,50.08,50.2,111000.0,41.441,41.532,41.4328,41.532,111000.0
2011-11-02 15:40:00,50.19,50.28,50.06,50.15,137500.0,41.5238,41.5982,41.4162,41.4907,137500.0
2011-11-02 15:45:00,50.14,50.17,50.05,50.12,169500.0,41.4824,41.5072,41.4079,41.4659,169500.0
2011-11-02 15:50:00,50.12,50.3,50.08,50.29,247400.0,41.4659,41.6148,41.4328,41.6065,247400.0
2011-11-02 15:55:00,50.28,50.43,50.28,50.32,686000.0,41.5982,41.7223,41.5982,41.6313,686000.0
2011-11-03 09:30:00,50.78,51.05,50.75,50.81,104800.0,42.0119,42.2353,41.9871,42.0367,104800.0
2011-11-03 09:35:00,50.8,50.94,50.63,50.83,121500.0,42.0284,42.1443,41.8878,42.0533,121500.0
2011-11-03 09:40:00,50.82,50.82,50.53,50.58,65100.0,42.045,42.045,41.8051,41.8464,65100.0
2011-11-03 09:45:00,50.58,50.8,50.56,50.65,64100.0,41.8464,42.0284,41.8299,41.9043,64100.0
2011-11-03 09:50:00,50.65,50.66,50.42,50.42,74000.0,41.9043,41.9126,41.7141,41.7141,74000.0
2011-11-03 09:55:00,50.42,50.56,50.37,50.53,69100.0,41.7141,41.8299,41.6727,41.8051,69100.0
2011-11-03 10:00:00,50.54,50.54,50.05,50.17,147400.0,41.8133,41.8133,41.4079,41.5072,147400.0
2011-11-03 10:05:00,50.17,50.3,50.07,50.29,127600.0,41.5072,41.6148,41.4245,41.6065,127600.0
2011-11-03 10:10:00,50.3,50.46,50.18,50.46,120700.0,41.6148,41.7472,41.5155,41.7472,120700.0
2011-11-03 10:15:00,50.45,50.55,50.39,50.48,93800.0,41.7389,41.8216,41.6892,41.7637,93800.0
2011-11-03 10:20:00,50.48,50.54,50.31,50.34,59900.0,41.7637,41.8133,41.6231,41.6479,59900.0
2011-11-03 10:25:00,50.34,50.55,50.33,50.47,52100.0,41.6479,41.8216,41.6396,41.7554,52100.0
2011-11-03 10:30:00,50.47,50.61,50.47,50.59,81300.0,41.7554,41.8713,41.7554,41.8547,81300.0
2011-11-03 10:35:00,50.59,50.64,50.32,50.36,83300.0,41.8547,41.8961,41.6313,41.6644,83300.0
2011-11-03 10:40:00,50.36,50.72,50.36,50.62,154700.0,41.6644,41.9623,41.6644,41.8795,154700.0
2011-11-03 10:45:00,50.65,50.81,50.65,50.67,148200.0,41.9043,42.0367,41.9043,41.9209,148200.0
2011-11-03 10:50:00,50.67,50.74,50.49,50.55,120900.0,41.9209,41.9788,41.772,41.8216,120900.0
2011-11-03 10:55:00,50.58,50.67,50.53,50.54,74800.0,41.8464,41.9209,41.8051,41.8133,74800.0
2011-11-03 11:00:00,50.53,50.66,50.45,50.48,51500.0,41.8051,41.9126,41.7389,41.7637,51500.0
2011-11-03 11:05:00,50.48,50.56,50.43,50.5,43500.0,41.7637,41.8299,41.7223,41.7802,43500.0
2011-11-03 11:10:00,50.49,50.69,50.49,50.65,50500.0,41.772,41.9374,41.772,41.9043,50500.0
2011-11-03 11:15:00,50.66,50.86,50.64,50.85,70400.0,41.9126,42.0781,41.8961,42.0698,70400.0
2011-11-03 11:20:00,50.86,50.96,50.83,50.93,56500.0,42.0781,42.1608,42.0533,42.136,56500.0
2011-11-03 11:25:00,50.94,51.01,50.93,51.0,67200.0,42.1443,42.2022,42.136,42.1939,67200.0
2011-11-03 11:30:00,50.99,51.02,50.95,50.98,63100.0,42.1856,42.2105,42.1525,42.1774,63100.0
2011-11-03 11:35:00,50.97,50.99,50.82,50.82,83000.0,42.1691,42.1856,42.045,42.045,83000.0
2011-11-03 11:40:00,50.82,50.86,50.78,50.84,57800.0,42.045,42.0781,42.0119,42.0615,57800.0
2011-11-03 11:45:00,50.84,50.96,50.82,50.95,51000.0,42.0615,42.1608,42.045,42.1525,51000.0
2011-11-03 11:50:00,50.94,51.02,50.91,50.99,85800.0,42.1443,42.2105,42.1195,42.1856,85800.0
2011-11-03 11:55:00,50.98,51.02,50.94,50.98,115900.0,42.1774,42.2105,42.1443,42.1774,115900.0
2011-11-03 12:00:00,50.99,51.01,50.96,51.0,40500.0,42.1856,42.2022,42.1608,42.1939,40500.0
2011-11-03 12:05:00,51.0,51.14,50.96,51.13,105200.0,42.1939,42.3097,42.1608,42.3015,105200.0
2011-11-03 12:10:00,51.14,51.17,51.05,51.08,50200.0,42.3097,42.3346,42.2353,42.2601,50200.0
2011-11-03 12:15:00,51.08,51.09,50.96,51.02,71500.0,42.2601,42.2684,42.1608,42.2105,71500.0
2011-11-03 12:20:00,51.01,51.06,50.96,51.05,74100.0,42.2022,42.2436,42.1608,42.2353,74100.0
2011-11-03 12:25:00,51.05,51.17,51.01,51.06,87300.0,42.2353,42.3346,42.2022,42.2436,87300.0
2011-11-03 12:30:00,51.07,51.08,50.97,51.0,60300.0,42.2518,42.2601,42.1691,42.1939,60300.0
2011-11-03 12:35:00,50.99,51.0,50.82,50.85,59800.0,42.1856,42.1939,42.045,42.0698,59800.0
2011-11-03 12:40:00,50.83,50.91,50.83,50.89,34600.0,42.0533,42.1195,42.0533,42.1029,34600.0
2011-11-03 12:45:00,50.88,51.18,50.87,51.16,93200.0,42.0946,42.3428,42.0864,42.3263,93200.0
2011-11-03 12:50:00,51.17,51.21,51.12,51.21,40900.0,42.3346,42.3677,42.2932,42.3677,40900.0
2011-11-03 12:55:00,51.21,51.27,51.21,51.23,65300.0,42.3677,42.4173,42.3677,42.3842,65300.0
2011-11-03 13:00:00,51.23,51.26,51.18,51.19,54500.0,42.3842,42.409,42.3428,42.3511,54500.0
2011-11-03 13:05:00,51.18,51.35,51.18,51.33,69900.0,42.3428,42.4835,42.3428,42.4669,69900.0
2011-11-03 13:10:00,51.33,51.41,51.31,51.33,93300.0,42.4669,42.5331,42.4504,42.4669,93300.0
2011-11-03 13:15:00,51.32,51.41,51.29,51.36,47300.0,42.4587,42.5331,42.4338,42.4918,47300.0
2011-11-03 13:20:00,51.37,51.38,51.29,51.36,51600.0,42.5,42.5083,42.4338,42.4918,51600.0
2011-11-03 13:25:00,51.36,51.39,51.3,51.32,54200.0,42.4918,42.5166,42.4421,42.4587,54200.0
2011-11-03 13:30:00,51.32,51.38,51.26,51.36,56900.0,42.4587,42.5083,42.409,42.4918,56900.0
2011-11-03 13:35:00,51.36,51.45,51.33,51.44,47800.0,42.4918,42.5662,42.4669,42.5579,47800.0
2011-11-03 13:40:00,51.44,51.48,51.39,51.47,54600.0,42.5579,42.591,42.5166,42.5828,54600.0
2011-11-03 13:45:00,51.47,51.64,51.45,51.64,87700.0,42.5828,42.7234,42.5662,42.7234,87700.0
2011-11-03 13:50:00,51.64,51.65,51.54,51.58,77300.0,42.7234,42.7317,42.6407,42.6738,77300.0
2011-11-03 13:55:00,51.59,51.67,51.51,51.52,103000.0,42.682,42.7482,42.6159,42.6241,103000.0
2011-11-03 14:00:00,51.53,51.61,51.49,51.6,77700.0,42.6324,42.6986,42.5993,42.6903,77700.0
2011-11-03 14:05:00,51.6,51.68,51.57,51.64,99100.0,42.6903,42.7565,42.6655,42.7234,99100.0
2011-11-03 14:10:00,51.65,51.66,51.54,51.66,84800.0,42.7317,42.74,42.6407,42.74,84800.0
2011-11-03 14:15:00,51.66,51.73,51.58,51.61,88100.0,42.74,42.7979,42.6738,42.6986,88100.0
2011-11-03 14:20:00,51.59,51.61,51.51,51.56,52300.0,42.682,42.6986,42.6159,42.6572,52300.0
2011-11-03 14:25:00,51.55,51.57,51.47,51.5,37000.0,42.6489,42.6655,42.5828,42.6076,37000.0
2011-11-03 14:30:00,51.5,51.55,51.49,51.51,66700.0,42.6076,42.6489,42.5993,42.6159,66700.0
2011-11-03 14:35:00,51.51,51.54,51.44,51.53,69500.0,42.6159,42.6407,42.5579,42.6324,69500.0
2011-11-03 14:40:00,51.53,51.54,51.43,51.44,50800.0,42.6324,42.6407,42.5497,42.5579,50800.0
2011-11-03 14:45:00,51.45,51.46,51.35,51.38,58400.0,42.5662,42.5745,42.4835,42.5083,58400.0
2011-11-03 14:50:00,51.37,51.42,51.33,51.4,51300.0,42.5,42.5414,42.4669,42.5248,51300.0
2011-11-03 14:55:00,51.4,51.47,51.4,51.44,43500.0,42.5248,42.5828,42.5248,42.5579,43500.0
2011-11-03 15:00:00,51.44,51.59,51.43,51.58,57900.0,42.5579,42.682,42.5497,42.6738,57900.0
2011-11-03 15:05:00,51.59,51.6,51.51,51.58,44300.0,42.682,42.6903,42.6159,42.6738,44300.0
2011-11-03 15:10:00,51.58,51.68,51.52,51.57,179500.0,42.6738,42.7565,42.6241,42.6655,179500.0
2011-11-03 15:15:00,51.57,51.64,51.49,51.53,78100.0,42.6655,42.7234,42.5993,42.6324,78100.0
2011-11-03 15:20:00,51.53,51.62,51.49,51.6,120400.0,42.6324,42.7069,42.5993,42.6903,120400.0
2011-11-03 15:25:00,51.62,51.65,51.53,51.63,109500.0,42.7069,42.7317,42.6324,42.7151,109500.0
2011-11-03 15:30:00,51.63,51.78,51.62,51.71,129800.0,42.7151,42.8392,42.7069,42.7813,129800.0
2011-11-03 15:35:00,51.71,51.71,51.45,51.52,110400.0,42.7813,42.7813,42.5662,42.6241,110400.0
2011-11-03 15:40:00,51.51,51.69,51.45,51.63,142700.0,42.6159,42.7648,42.5662,42.7151,142700.0
2011-11-03 15:45:00,51.63,51.68,51.5,51.67,193500.0,42.7151,42.7565,42.6076,42.7482,193500.0
2011-11-03 15:50:00,51.67,51.82,51.65,51.74,265000.0,42.7482,42.8723,42.7317,42.8061,265000.0
2011-11-03 15:55:00,51.74,51.81,51.66,51.67,572900.0,42.8061,42.8641,42.74,42.7482,572900.0
2011-11-04 09:30:00,51.24,51.42,51.2,51.27,71100.0,42.3925,42.5414,42.3594,42.4173,71100.0
2011-11-04 09:35:00,51.27,51.39,51.2,51.3,37200.0,42.4173,42.5166,42.3594,42.4421,37200.0
2011-11-04 09:40:00,51.28,51.33,51.22,51.31,57200.0,42.4256,42.4669,42.3759,42.4504,57200.0
2011-11-04 09:45:00,51.32,51.39,51.24,51.3,58700.0,42.4587,42.5166,42.3925,42.4421,58700.0
2011-11-04 09:50:00,51.31,51.36,51.13,51.15,64500.0,42.4504,42.4918,42.3015,42.318,64500.0
2011-11-04 09:55:00,51.14,51.23,50.9,50.98,108200.0,42.3097,42.3842,42.1112,42.1774,108200.0
2011-11-04 10:00:00,51.0,51.01,50.87,50.99,65200.0,42.1939,42.2022,42.0864,42.1856,65200.0
2011-11-04 10:05:00,50.98,51.07,50.96,51.04,66600.0,42.1774,42.2518,42.1608,42.227,66600.0
2011-11-04 10:10:00,51.05,51.18,51.05,51.12,60500.0,42.2353,42.3428,42.2353,42.2932,60500.0
2011-11-04 10:15:00,51.11,51.16,51.0,51.03,75600.0,42.2849,42.3263,42.1939,42.2187,75600.0
2011-11-04 10:20:00,51.02,51.02,50.81,50.9,46600.0,42.2105,42.2105,42.0367,42.1112,46600.0
2011-11-04 10:25:00,50.89,50.93,50.81,50.87,48000.0,42.1029,42.136,42.0367,42.0864,48000.0
2011-11-04 10:30:00,50.85,50.85,50.73,50.74,63100.0,42.0698,42.0698,41.9705,41.9788,63100.0
2011-11-04 10:35:00,50.75,50.77,50.59,50.63,50100.0,41.9871,42.0036,41.8547,41.8878,50100.0
2011-11-04 10:40:00,50.64,50.74,50.58,50.74,87100.0,41.8961,41.9788,41.8464,41.9788,87100.0
2011-11-04 10:45:00,50.75,50.8,50.71,50.77,27300.0,41.9871,42.0284,41.954,42.0036,27300.0
2011-11-04 10:50:00,50.76,50.76,50.61,50.68,56000.0,41.9954,41.9954,41.8713,41.9292,56000.0
2011-11-04 10:55:00,50.67,50.75,50.63,50.75,41700.0,41.9209,41.9871,41.8878,41.9871,41700.0
2011-11-04 11:00:00,50.75,50.86,50.71,50.78,60300.0,41.9871,42.0781,41.954,42.0119,60300.0
2011-11-04 11:05:00,50.78,50.83,50.66,50.7,42300.0,42.0119,42.0533,41.9126,41.9457,42300.0
2011-11-04 11:10:00,50.7,50.81,50.69,50.7,39200.0,41.9457,42.0367,41.9374,41.9457,39200.0
2011-11-04 11:15:00,50.7,50.71,50.55,50.58,47600.0,41.9457,41.954,41.8216,41.8464,47600.0
2011-11-04 11:20:00,50.58,50.65,50.51,50.6,67000.0,41.8464,41.9043,41.7885,41.863,67000.0
2011-11-04 11:25:00,50.59,50.69,50.53,50.67,50100.0,41.8547,41.9374,41.8051,41.9209,50100.0
2011-11-04 11:30:00,50.67,50.73,50.65,50.71,40800.0,41.9209,41.9705,41.9043,41.954,40800.0
2011-11-04 11:35:00,50.7,50.79,50.62,50.78,55800.0,41.9457,42.0202,41.8795,42.0119,55800.0
2011-11-04 11:40:00,50.78,50.82,50.73,50.78,23200.0,42.0119,42.045,41.9705,42.0119,23200.0
2011-11-04 11:45:00,50.78,50.85,50.72,50.77,64700.0,42.0119,42.0698,41.9623,42.0036,64700.0
2011-11-04 11:50:00,50.76,50.77,50.65,50.66,49600.0,41.9954,42.0036,41.9043,41.9126,49600.0
2011-11-04 11:55:00,50.65,50.72,50.6,50.72,61000.0,41.9043,41.9623,41.863,41.9623,61000.0
2011-11-04 12:00:00,50.72,50.76,50.71,50.71,25700.0,41.9623,41.9954,41.954,41.954,25700.0
2011-11-04 12:05:00,50.71,50.76,50.69,50.7,25200.0,41.954,41.9954,41.9374,41.9457,25200.0
2011-11-04 12:10:00,50.7,50.74,50.66,50.74,34500.0,41.9457,41.9788,41.9126,41.9788,34500.0
2011-11-04 12:15:00,50.74,50.76,50.69,50.74,24900.0,41.9788,41.9954,41.9374,41.9788,24900.0
2011-11-04 12:20:00,50.74,50.8,50.71,50.8,37600.0,41.9788,42.0284,41.954,42.0284,37600.0
2011-11-04 12:25:00,50.79,50.87,50.78,50.82,42200.0,42.0202,42.0864,42.0119,42.045,42200.0
2011-11-04 12:30:00,50.83,50.83,50.76,50.76,33000.0,42.0533,42.0533,41.9954,41.9954,33000.0
2011-11-04 12:35:00,50.76,50.77,50.65,50.68,52500.0,41.9954,42.0036,41.9043,41.9292,52500.0
2011-11-04 12:40:00,50.68,50.74,50.6,50.6,45000.0,41.9292,41.9788,41.863,41.863,45000.0
2011-11-04 12:45:00,50.59,50.69,50.58,50.64,37500.0,41.8547,41.9374,41.8464,41.8961,37500.0
2011-11-04 12:50:00,50.63,50.75,50.61,50.73,58700.0,41.8878,41.9871,41.8713,41.9705,58700.0
2011-11-04 12:55:00,50.75,50.79,50.73,50.78,39100.0,41.9871,42.0202,41.9705,42.0119,39100.0
2011-11-04 13:00:00,50.78,50.84,50.77,50.83,38100.0,42.0119,42.0615,42.0036,42.0533,38100.0
2011-11-04 13:05:00,50.83,50.9,50.81,50.9,34800.0,42.0533,42.1112,42.0367,42.1112,34800.0
2011-11-04 13:10:00,50.89,51.04,50.89,51.04,87000.0,42.1029,42.227,42.1029,42.227,87000.0
2011-11-04 13:15:00,51.05,51.09,51.0,51.05,66100.0,42.2353,42.2684,42.1939,42.2353,66100.0
2011-11-04 13:20:00,51.05,51.12,51.04,51.1,50600.0,42.2353,42.2932,42.227,42.2766,50600.0
2011-11-04 13:25:00,51.1,51.11,51.01,51.06,34900.0,42.2766,42.2849,42.2022,42.2436,34900.0
2011-11-04 13:30:00,51.06,51.09,50.99,51.01,27600.0,42.2436,42.2684,42.1856,42.2022,27600.0
2011-11-04 13:35:00,51.01,51.05,50.95,50.96,33100.0,42.2022,42.2353,42.1525,42.1608,33100.0
2011-11-04 13:40:00,50.97,51.16,50.97,51.15,59300.0,42.1691,42.3263,42.1691,42.318,59300.0
2011-11-04 13:45:00,51.15,51.24,51.11,51.15,84700.0,42.318,42.3925,42.2849,42.318,84700.0
2011-11-04 13:50:00,51.17,51.23,51.08,51.09,47700.0,42.3346,42.3842,42.2601,42.2684,47700.0
2011-11-04 13:55:00,51.09,51.09,51.01,51.04,53400.0,42.2684,42.2684,42.2022,42.227,53400.0
2011-11-04 14:00:00,51.04,51.05,50.94,50.98,45800.0,42.227,42.2353,42.1443,42.1774,45800.0
2011-11-04 14:05:00,50.98,51.02,50.91,51.0,54600.0,42.1774,42.2105,42.1195,42.1939,54600.0
2011-11-04 14:10:00,51.0,51.01,50.97,51.0,30100.0,42.1939,42.2022,42.1691,42.1939,30100.0
2011-11-04 14:15:00,50.99,51.07,50.98,51.04,28000.0,42.1856,42.2518,42.1774,42.227,28000.0
2011-11-04 14:20:00,51.04,51.15,51.01,51.06,40100.0,42.227,42.318,42.2022,42.2436,40100.0
2011-11-04 14:25:00,51.06,51.11,51.06,51.08,30500.0,42.2436,42.2849,42.2436,42.2601,30500.0
2011-11-04 14:30:00,51.09,51.14,51.04,51.05,24600.0,42.2684,42.3097,42.227,42.2353,24600.0
2011-11-04 14:35:00,51.04,51.04,50.9,50.91,40900.0,42.227,42.227,42.1112,42.1195,40900.0
2011-11-04 14:40:00,50.9,50.95,50.89,50.9,47300.0,42.1112,42.1525,42.1029,42.1112,47300.0
2011-11-04 14:45:00,50.89,51.08,50.89,51.05,40500.0,42.1029,42.2601,42.1029,42.2353,40500.0
2011-11-04 14:50:00,51.04,51.05,50.98,51.01,34300.0,42.227,42.2353,42.1774,42.2022,34300.0
2011-11-04 14:55:00,51.01,51.04,50.98,51.02,36600.0,42.2022,42.227,42.1774,42.2105,36600.0
2011-11-04 15:00:00,51.02,51.04,50.95,50.95,50400.0,42.2105,42.227,42.1525,42.1525,50400.0
2011-11-04 15:05:00,50.95,50.96,50.81,50.82,57800.0,42.1525,42.1608,42.0367,42.045,57800.0
2011-11-04 15:10:00,50.83,50.84,50.78,50.83,49400.0,42.0533,42.0615,42.0119,42.0533,49400.0
2011-11-04 15:15:00,50.83,50.92,50.83,50.92,40100.0,42.0533,42.1277,42.0533,42.1277,40100.0
2011-11-04 15:20:00,50.91,50.91,50.79,50.9,50700.0,42.1195,42.1195,42.0202,42.1112,50700.0
2011-11-04 15:25:00,50.91,51.05,50.91,51.0,78900.0,42.1195,42.2353,42.1195,42.1939,78900.0
2011-11-04 15:30:00,51.0,51.12,50.98,51.11,79200.0,42.1939,42.2932,42.1774,42.2849,79200.0
2011-11-04 15:35:00,51.1,51.11,50.98,51.03,72900.0,42.2766,42.2849,42.1774,42.2187,72900.0
2011-11-04 15:40:00,51.03,51.21,51.02,51.2,72800.0,42.2187,42.3677,42.2105,42.3594,72800.0
2011-11-04 15:45:00,51.2,51.34,51.2,51.23,118600.0,42.3594,42.4752,42.3594,42.3842,118600.0
2011-11-04 15:50:00,51.23,51.23,51.05,51.09,261500.0,42.3842,42.3842,42.2353,42.2684,261500.0
2011-11-04 15:55:00,51.08,51.23,51.01,51.22,361100.0,42.2601,42.3842,42.2022,42.3759,361100.0
2011-11-07 09:30:00,50.87,51.33,50.74,50.97,156700.0,42.0864,42.4669,41.9788,42.1691,156700.0
2011-11-07 09:35:00,50.98,51.27,50.95,51.19,103000.0,42.1774,42.4173,42.1525,42.3511,103000.0
2011-11-07 09:40:00,51.17,51.18,50.95,50.98,53900.0,42.3346,42.3428,42.1525,42.1774,53900.0
2011-11-07 09:45:00,50.98,51.22,50.95,51.0,66100.0,42.1774,42.3759,42.1525,42.1939,66100.0
2011-11-07 09:50:00,51.01,51.13,50.97,51.12,67400.0,42.2022,42.3015,42.1691,42.2932,67400.0
2011-11-07 09:55:00,51.13,51.13,50.92,51.03,79700.0,42.3015,42.3015,42.1277,42.2187,79700.0
2011-11-07 10:00:00,51.04,51.05,50.93,50.97,66700.0,42.227,42.2353,42.136,42.1691,66700.0
2011-11-07 10:05:00,50.96,50.96,50.84,50.92,75400.0,42.1608,42.1608,42.0615,42.1277,75400.0
2011-11-07 10:10:00,50.93,51.1,50.89,50.99,62400.0,42.136,42.2766,42.1029,42.1856,62400.0
2011-11-07 10:15:00,51.0,51.0,50.86,50.89,43600.0,42.1939,42.1939,42.0781,42.1029,43600.0
2011-11-07 10:20:00,50.88,50.89,50.77,50.82,34200.0,42.0946,42.1029,42.0036,42.045,34200.0
2011-11-07 10:25:00,50.82,50.83,50.76,50.79,27900.0,42.045,42.0533,41.9954,42.0202,27900.0
2011-11-07 10:30:00,50.78,50.82,50.67,50.7,149400.0,42.0119,42.045,41.9209,41.9457,149400.0
2011-11-07 10:35:00,50.71,50.8,50.58,50.72,152200.0,41.954,42.0284,41.8464,41.9623,152200.0
2011-11-07 10:40:00,50.72,50.76,50.64,50.76,43600.0,41.9623,41.9954,41.8961,41.9954,43600.0
2011-11-07 10:45:00,50.75,50.75,50.57,50.62,41200.0,41.9871,41.9871,41.8382,41.8795,41200.0
2011-11-07 10:50:00,50.62,50.68,50.56,50.58,38900.0,41.8795,41.9292,41.8299,41.8464,38900.0
2011-11-07 10:55:00,50.56,50.64,50.49,50.55,45100.0,41.8299,41.8961,41.772,41.8216,45100.0
2011-11-07 11:00:00,50.55,50.63,50.49,50.62,49000.0,41.8216,41.8878,41.772,41.8795,49000.0
2011-11-07 11:05:00,50.61,50.64,50.52,50.52,50900.0,41.8713,41.8961,41.7968,41.7968,50900.0
2011-11-07 11:10:00,50.52,50.68,50.5,50.56,51600.0,41.7968,41.9292,41.7802,41.8299,51600.0
2011-11-07 11:15:00,50.58,50.67,50.5,50.52,41400.0,41.8464,41.9209,41.7802,41.7968,41400.0
2011-11-07 11:20:00,50.51,50.65,50.46,50.6,109300.0,41.7885,41.9043,41.7472,41.863,109300.0
2011-11-07 11:25:00,50.59,50.62,50.42,50.5,55300.0,41.8547,41.8795,41.7141,41.7802,55300.0
2011-11-07 11:30:00,50.51,50.52,50.4,50.48,100300.0,41.7885,41.7968,41.6975,41.7637,100300.0
2011-11-07 11:35:00,50.47,50.54,50.42,50.53,27900.0,41.7554,41.8133,41.7141,41.8051,27900.0
2011-11-07 11:40:00,50.53,50.55,50.42,50.51,31900.0,41.8051,41.8216,41.7141,41.7885,31900.0
2011-11-07 11:45:00,50.51,50.57,50.47,50.53,20500.0,41.7885,41.8382,41.7554,41.8051,20500.0
2011-11-07 11:50:00,50.53,50.59,50.48,50.51,17900.0,41.8051,41.8547,41.7637,41.7885,17900.0
2011-11-07 11:55:00,50.52,50.56,50.46,50.52,28100.0,41.7968,41.8299,41.7472,41.7968,28100.0
2011-11-07 12:00:00,50.5,50.58,50.5,50.57,28800.0,41.7802,41.8464,41.7802,41.8382,28800.0
2011-11-07 12:05:00,50.57,50.64,50.56,50.62,23300.0,41.8382,41.8961,41.8299,41.8795,23300.0
2011-11-07 12:10:00,50.62,50.62,50.53,50.55,35600.0,41.8795,41.8795,41.8051,41.8216,35600.0
2011-11-07 12:15:00,50.55,50.56,50.34,50.34,43600.0,41.8216,41.8299,41.6479,41.6479,43600.0
2011-11-07 12:20:00,50.34,50.38,50.28,50.35,28200.0,41.6479,41.681,41.5982,41.6561,28200.0
2011-11-07 12:25:00,50.35,50.42,50.32,50.38,36600.0,41.6561,41.7141,41.6313,41.681,36600.0
2011-11-07 12:30:00,50.38,50.38,50.29,50.33,25900.0,41.681,41.681,41.6065,41.6396,25900.0
2011-11-07 12:35:00,50.33,50.36,50.3,50.35,30000.0,41.6396,41.6644,41.6148,41.6561,30000.0
2011-11-07 12:40:00,50.36,50.39,50.34,50.37,34500.0,41.6644,41.6892,41.6479,41.6727,34500.0
2011-11-07 12:45:00,50.37,50.38,50.34,50.36,23400.0,41.6727,41.681,41.6479,41.6644,23400.0
2011-11-07 12:50:00,50.36,50.48,50.36,50.43,106900.0,41.6644,41.7637,41.6644,41.7223,106900.0
2011-11-07 12:55:00,50.42,50.46,50.41,50.43,12900.0,41.7141,41.7472,41.7058,41.7223,12900.0
2011-11-07 13:00:00,50.44,50.46,50.4,50.41,18900.0,41.7306,41.7472,41.6975,41.7058,18900.0
2011-11-07 13:05:00,50.41,50.44,50.39,50.44,11800.0,41.7058,41.7306,41.6892,41.7306,11800.0
2011-11-07 13:10:00,50.43,50.52,50.42,50.51,18800.0,41.7223,41.7968,41.7141,41.7885,18800.0
2011-11-07 13:15:00,50.52,50.55,50.5,50.55,11200.0,41.7968,41.8216,41.7802,41.8216,11200.0
2011-11-07 13:20:00,50.56,50.6,50.53,50.53,20000.0,41.8299,41.863,41.8051,41.8051,20000.0
2011-11-07 13:25:00,50.53,50.59,50.53,50.59,12600.0,41.8051,41.8547,41.8051,41.8547,12600.0
2011-11-07 13:30:00,50.59,50.61,50.57,50.6,19000.0,41.8547,41.8713,41.8382,41.863,19000.0
2011-11-07 13:35:00,50.59,50.63,50.59,50.6,24100.0,41.8547,41.8878,41.8547,41.863,24100.0
2011-11-07 13:40:00,50.59,50.62,50.58,50.58,12600.0,41.8547,41.8795,41.8464,41.8464,12600.0
2011-11-07 13:45:00,50.58,50.58,50.51,50.55,24800.0,41.8464,41.8464,41.7885,41.8216,24800.0
2011-11-07 13:50:00,50.55,50.6,50.55,50.6,27300.0,41.8216,41.863,41.8216,41.863,27300.0
2011-11-07 13:55:00,50.59,50.87,50.59,50.8,74600.0,41.8547,42.0864,41.8547,42.0284,74600.0
2011-11-07 14:00:00,50.8,50.92,50.72,50.91,59900.0,42.0284,42.1277,41.9623,42.1195,59900.0
2011-11-07 14:05:00,50.9,50.93,50.81,50.86,49800.0,42.1112,42.136,42.0367,42.0781,49800.0
2011-11-07 14:10:00,50.87,51.02,50.87,50.89,49900.0,42.0864,42.2105,42.0864,42.1029,49900.0
2011-11-07 14:15:00,50.9,50.97,50.86,50.92,28300.0,42.1112,42.1691,42.0781,42.1277,28300.0
2011-11-07 14:20:00,50.93,51.08,50.92,50.99,63500.0,42.136,42.2601,42.1277,42.1856,63500.0
2011-11-07 14:25:00,51.0,51.07,50.98,51.01,79400.0,42.1939,42.2518,42.1774,42.2022,79400.0
2011-11-07 14:30:00,51.02,51.06,50.97,51.02,53400.0,42.2105,42.2436,42.1691,42.2105,53400.0
2011-11-07 14:35:00,51.02,51.13,50.97,51.1,59200.0,42.2105,42.3015,42.1691,42.2766,59200.0
2011-11-07 14:40:00,51.1,51.1,51.0,51.03,30100.0,42.2766,42.2766,42.1939,42.2187,30100.0
2011-11-07 14:45:00,51.03,51.05,50.98,51.01,19300.0,42.2187,42.2353,42.1774,42.2022,19300.0
2011-11-07 14:50:00,51.01,51.13,50.98,51.11,53500.0,42.2022,42.3015,42.1774,42.2849,53500.0
2011-11-07 14:55:00,51.11,51.17,51.1,51.16,71100.0,42.2849,42.3346,42.2766,42.3263,71100.0
2011-11-07 15:00:00,51.17,51.17,51.08,51.1,33200.0,42.3346,42.3346,42.2601,42.2766,33200.0
2011-11-07 15:05:00,51.1,51.15,51.07,51.12,64000.0,42.2766,42.318,42.2518,42.2932,64000.0
2011-11-07 15:10:00,51.13,51.22,51.13,51.15,38500.0,42.3015,42.3759,42.3015,42.318,38500.0
2011-11-07 15:15:00,51.17,51.17,51.03,51.04,34500.0,42.3346,42.3346,42.2187,42.227,34500.0
2011-11-07 15:20:00,51.04,51.08,51.02,51.05,28400.0,42.227,42.2601,42.2105,42.2353,28400.0
2011-11-07 15:25:00,51.05,51.12,51.0,51.0,47100.0,42.2353,42.2932,42.1939,42.1939,47100.0
2011-11-07 15:30:00,51.0,51.06,50.96,50.97,61600.0,42.1939,42.2436,42.1608,42.1691,61600.0
2011-11-07 15:35:00,50.97,51.15,50.95,51.15,98700.0,42.1691,42.318,42.1525,42.318,98700.0
2011-11-07 15:40:00,51.15,51.18,51.01,51.07,72400.0,42.318,42.3428,42.2022,42.2518,72400.0
2011-11-07 15:45:00,51.09,51.14,51.06,51.07,71800.0,42.2684,42.3097,42.2436,42.2518,71800.0
2011-11-07 15:50:00,51.08,51.26,51.05,51.19,158100.0,42.2601,42.409,42.2353,42.3511,158100.0
2011-11-07 15:55:00,51.2,51.25,51.13,51.24,239700.0,42.3594,42.4007,42.3015,42.3925,239700.0
2011-11-08 09:30:00,51.37,51.57,51.23,51.31,148300.0,42.5,42.6655,42.3842,42.4504,148300.0
2011-11-08 09:35:00,51.35,51.49,51.28,51.4,71600.0,42.4835,42.5993,42.4256,42.5248,71600.0
2011-11-08 09:40:00,51.4,51.5,51.34,51.5,65000.0,42.5248,42.6076,42.4752,42.6076,65000.0
2011-11-08 09:45:00,51.5,51.6,51.31,51.35,102900.0,42.6076,42.6903,42.4504,42.4835,102900.0
2011-11-08 09:50:00,51.35,51.41,51.3,51.33,63200.0,42.4835,42.5331,42.4421,42.4669,63200.0
2011-11-08 09:55:00,51.33,51.49,51.3,51.48,93400.0,42.4669,42.5993,42.4421,42.591,93400.0
2011-11-08 10:00:00,51.49,51.51,51.35,51.38,73400.0,42.5993,42.6159,42.4835,42.5083,73400.0
2011-11-08 10:05:00,51.39,51.46,51.35,51.42,66500.0,42.5166,42.5745,42.4835,42.5414,66500.0
2011-11-08 10:10:00,51.41,51.41,51.18,51.28,149600.0,42.5331,42.5331,42.3428,42.4256,149600.0
2011-11-08 10:15:00,51.27,51.29,51.08,51.11,208000.0,42.4173,42.4338,42.2601,42.2849,208000.0
2011-11-08 10:20:00,51.11,51.12,50.98,50.98,81300.0,42.2849,42.2932,42.1774,42.1774,81300.0
2011-11-08 10:25:00,50.99,50.99,50.83,50.95,142600.0,42.1856,42.1856,42.0533,42.1525,142600.0
2011-11-08 10:30:00,50.94,51.1,50.87,51.0,44400.0,42.1443,42.2766,42.0864,42.1939,44400.0
2011-11-08 10:35:00,50.99,51.16,50.99,51.09,36000.0,42.1856,42.3263,42.1856,42.2684,36000.0
2011-11-08 10:40:00,51.08,51.11,51.02,51.09,41300.0,42.2601,42.2849,42.2105,42.2684,41300.0
2011-11-08 10:45:00,51.08,51.15,51.05,51.1,35100.0,42.2601,42.318,42.2353,42.2766,35100.0
2011-11-08 10:50:00,51.11,51.12,50.96,51.08,36000.0,42.2849,42.2932,42.1608,42.2601,36000.0
2011-11-08 10:55:00,51.07,51.14,51.0,51.03,34500.0,42.2518,42.3097,42.1939,42.2187,34500.0
2011-11-08 11:00:00,51.02,51.12,50.98,51.06,54500.0,42.2105,42.2932,42.1774,42.2436,54500.0
2011-11-08 11:05:00,51.07,51.1,50.93,50.98,56800.0,42.2518,42.2766,42.136,42.1774,56800.0
2011-11-08 11:10:00,50.98,50.99,50.84,50.89,73200.0,42.1774,42.1856,42.0615,42.1029,73200.0
2011-11-08 11:15:00,50.89,50.94,50.82,50.9,64700.0,42.1029,42.1443,42.045,42.1112,64700.0
2011-11-08 11:20:00,50.9,50.91,50.78,50.8,58700.0,42.1112,42.1195,42.0119,42.0284,58700.0
2011-11-08 11:25:00,50.79,50.86,50.75,50.78,50200.0,42.0202,42.0781,41.9871,42.0119,50200.0
2011-11-08 11:30:00,50.78,50.85,50.76,50.8,47800.0,42.0119,42.0698,41.9954,42.0284,47800.0
2011-11-08 11:35:00,50.81,50.85,50.72,50.75,47200.0,42.0367,42.0698,41.9623,41.9871,47200.0
2011-11-08 11:40:00,50.74,50.78,50.71,50.78,48100.0,41.9788,42.0119,41.954,42.0119,48100.0
2011-11-08 11:45:00,50.78,50.85,50.73,50.82,56400.0,42.0119,42.0698,41.9705,42.045,56400.0
2011-11-08 11:50:00,50.81,50.85,50.74,50.82,54000.0,42.0367,42.0698,41.9788,42.045,54000.0
2011-11-08 11:55:00,50.83,50.85,50.7,50.81,52400.0,42.0533,42.0698,41.9457,42.0367,52400.0
2011-11-08 12:00:00,50.81,50.84,50.72,50.84,53900.0,42.0367,42.0615,41.9623,42.0615,53900.0
2011-11-08 12:05:00,50.85,50.93,50.82,50.93,34200.0,42.0698,42.136,42.045,42.136,34200.0
2011-11-08 12:10:00,50.93,50.95,50.87,50.94,52400.0,42.136,42.1525,42.0864,42.1443,52400.0
2011-11-08 12:15:00,50.94,50.99,50.91,50.98,27400.0,42.1443,42.1856,42.1195,42.1774,27400.0
2011-11-08 12:20:00,50.98,51.04,50.94,50.95,26400.0,42.1774,42.227,42.1443,42.1525,26400.0
2011-11-08 12:25:00,50.95,51.04,50.95,51.01,19400.0,42.1525,42.227,42.1525,42.2022,19400.0
2011-11-08 12:30:00,51.01,51.11,51.01,51.11,23500.0,42.2022,42.2849,42.2022,42.2849,23500.0
2011-11-08 12:35:00,51.12,51.14,51.08,51.11,27700.0,42.2932,42.3097,42.2601,42.2849,27700.0
2011-11-08 12:40:00,51.1,51.11,51.05,51.05,14400.0,42.2766,42.2849,42.2353,42.2353,14400.0
2011-11-08 12:45:00,51.06,51.09,51.0,51.04,37300.0,42.2436,42.2684,42.1939,42.227,37300.0
2011-11-08 12:50:00,51.04,51.15,51.0,51.1,47900.0,42.227,42.318,42.1939,42.2766,47900.0
2011-11-08 12:55:00,51.11,51.12,51.05,51.07,18000.0,42.2849,42.2932,42.2353,42.2518,18000.0
2011-11-08 13:00:00,51.08,51.14,51.05,51.14,52600.0,42.2601,42.3097,42.2353,42.3097,52600.0
2011-11-08 13:05:00,51.15,51.16,51.04,51.04,21100.0,42.318,42.3263,42.227,42.227,21100.0
2011-11-08 13:10:00,51.05,51.05,50.98,51.0,20800.0,42.2353,42.2353,42.1774,42.1939,20800.0
2011-11-08 13:15:00,50.99,51.06,50.96,51.05,13600.0,42.1856,42.2436,42.1608,42.2353,13600.0
2011-11-08 13:20:00,51.04,51.1,51.02,51.1,15000.0,42.227,42.2766,42.2105,42.2766,15000.0
2011-11-08 13:25:00,51.11,51.2,51.11,51.19,26500.0,42.2849,42.3594,42.2849,42.3511,26500.0
2011-11-08 13:30:00,51.19,51.2,51.14,51.14,35100.0,42.3511,42.3594,42.3097,42.3097,35100.0
2011-11-08 13:35:00,51.14,51.18,51.07,51.17,36100.0,42.3097,42.3428,42.2518,42.3346,36100.0
2011-11-08 13:40:00,51.17,51.2,51.15,51.17,54700.0,42.3346,42.3594,42.318,42.3346,54700.0
2011-11-08 13:45:00,51.16,51.44,51.16,51.33,111900.0,42.3263,42.5579,42.3263,42.4669,111900.0
2011-11-08 13:50:00,51.33,51.38,51.24,51.3,198100.0,42.4669,42.5083,42.3925,42.4421,198100.0
2011-11-08 13:55:00,51.29,51.42,51.28,51.37,121100.0,42.4338,42.5414,42.4256,42.5,121100.0
2011-11-08 14:00:00,51.37,51.47,51.37,51.39,119400.0,42.5,42.5828,42.5,42.5166,119400.0
2011-11-08 14:05:00,51.39,51.41,51.24,51.26,80800.0,42.5166,42.5331,42.3925,42.409,80800.0
2011-11-08 14:10:00,51.25,51.28,51.23,51.27,49200.0,42.4007,42.4256,42.3842,42.4173,49200.0
2011-11-08 14:15:00,51.27,51.31,51.2,51.2,50700.0,42.4173,42.4504,42.3594,42.3594,50700.0
2011-11-08 14:20:00,51.18,51.36,51.16,51.34,56600.0,42.3428,42.4918,42.3263,42.4752,56600.0
2011-11-08 14:25:00,51.34,51.5,51.27,51.5,61600.0,42.4752,42.6076,42.4173,42.6076,61600.0
2011-11-08 14:30:00,51.5,51.55,51.38,51.38,69300.0,42.6076,42.6489,42.5083,42.5083,69300.0
2011-11-08 14:35:00,51.38,51.42,51.36,51.41,71600.0,42.5083,42.5414,42.4918,42.5331,71600.0
2011-11-08 14:40:00,51.41,51.53,51.38,51.43,53800.0,42.5331,42.6324,42.5083,42.5497,53800.0
2011-11-08 14:45:00,51.44,51.48,51.4,51.4,34800.0,42.5579,42.591,42.5248,42.5248,34800.0
2011-11-08 14:50:00,51.4,51.49,51.4,51.45,36700.0,42.5248,42.5993,42.5248,42.5662,36700.0
2011-11-08 14:55:00,51.45,51.48,51.31,51.37,96100.0,42.5662,42.591,42.4504,42.5,96100.0
2011-11-08 15:00:00,51.36,51.37,51.26,51.26,60400.0,42.4918,42.5,42.409,42.409,60400.0
2011-11-08 15:05:00,51.26,51.32,51.22,51.29,78500.0,42.409,42.4587,42.3759,42.4338,78500.0
2011-11-08 15:10:00,51.29,51.37,51.26,51.36,53600.0,42.4338,42.5,42.409,42.4918,53600.0
2011-11-08 15:15:00,51.37,51.43,51.36,51.41,105800.0,42.5,42.5497,42.4918,42.5331,105800.0
2011-11-08 15:20:00,51.41,51.44,51.29,51.31,90000.0,42.5331,42.5579,42.4338,42.4504,90000.0
2011-11-08 15:25:00,51.31,51.37,51.28,51.36,93500.0,42.4504,42.5,42.4256,42.4918,93500.0
2011-11-08 15:30:00,51.36,51.47,51.36,51.45,94300.0,42.4918,42.5828,42.4918,42.5662,94300.0
2011-11-08 15:35:00,51.45,51.48,51.39,51.43,99500.0,42.5662,42.591,42.5166,42.5497,99500.0
2011-11-08 15:40:00,51.44,51.44,51.24,51.28,148600.0,42.5579,42.5579,42.3925,42.4256,148600.0
2011-11-08 15:45:00,51.28,51.33,51.23,51.33,270400.0,42.4256,42.4669,42.3842,42.4669,270400.0
2011-11-08 15:50:00,51.33,51.49,51.32,51.47,331700.0,42.4669,42.5993,42.4587,42.5828,331700.0
2011-11-08 15:55:00,51.48,51.48,51.27,51.3,644400.0,42.591,42.591,42.4173,42.4421,644400.0
2011-11-09 09:30:00,50.39,50.46,50.18,50.41,89000.0,41.6892,41.7472,41.5155,41.7058,89000.0
2011-11-09 09:35:00,50.42,50.47,50.29,50.32,108900.0,41.7141,41.7554,41.6065,41.6313,108900.0
2011-11-09 09:40:00,50.31,50.31,50.07,50.15,122400.0,41.6231,41.6231,41.4245,41.4907,122400.0
2011-11-09 09:45:00,50.15,50.21,50.0,50.19,109000.0,41.4907,41.5403,41.3666,41.5238,109000.0
2011-11-09 09:50:00,50.19,50.2,50.0,50.0,80500.0,41.5238,41.532,41.3666,41.3666,80500.0
2011-11-09 09:55:00,50.0,50.03,49.91,49.97,75000.0,41.3666,41.3914,41.2921,41.3418,75000.0
2011-11-09 10:00:00,49.97,50.06,49.94,50.03,43300.0,41.3418,41.4162,41.3169,41.3914,43300.0
2011-11-09 10:05:00,50.05,50.12,49.98,50.06,51200.0,41.4079,41.4659,41.35,41.4162,51200.0
2011-11-09 10:10:00,50.07,50.19,50.06,50.12,45800.0,41.4245,41.5238,41.4162,41.4659,45800.0
2011-11-09 10:15:00,50.11,50.18,50.05,50.07,38300.0,41.4576,41.5155,41.4079,41.4245,38300.0
2011-11-09 10:20:00,50.07,50.11,50.02,50.04,39300.0,41.4245,41.4576,41.3831,41.3997,39300.0
2011-11-09 10:25:00,50.04,50.04,49.93,49.97,100000.0,41.3997,41.3997,41.3087,41.3418,100000.0
2011-11-09 10:30:00,49.96,50.01,49.93,49.97,77300.0,41.3335,41.3749,41.3087,41.3418,77300.0
2011-11-09 10:35:00,49.97,49.98,49.76,49.83,94100.0,41.3418,41.35,41.168,41.2259,94100.0
2011-11-09 10:40:00,49.82,49.86,49.8,49.82,62800.0,41.2177,41.2508,41.2011,41.2177,62800.0
2011-11-09 10:45:00,49.82,50.16,49.82,50.11,105600.0,41.2177,41.499,41.2177,41.4576,105600.0
2011-11-09 10:50:00,50.11,50.18,50.06,50.1,82100.0,41.4576,41.5155,41.4162,41.4493,82100.0
2011-11-09 10:55:00,50.1,50.24,50.05,50.22,74500.0,41.4493,41.5651,41.4079,41.5486,74500.0
2011-11-09 11:00:00,50.21,50.25,50.13,50.19,62400.0,41.5403,41.5734,41.4741,41.5238,62400.0
2011-11-09 11:05:00,50.19,50.36,50.19,50.32,67300.0,41.5238,41.6644,41.5238,41.6313,67300.0
2011-11-09 11:10:00,50.32,50.36,50.3,50.33,35400.0,41.6313,41.6644,41.6148,41.6396,35400.0
2011-11-09 11:15:00,50.33,50.47,50.33,50.43,37000.0,41.6396,41.7554,41.6396,41.7223,37000.0
2011-11-09 11:20:00,50.43,50.48,50.42,50.46,34900.0,41.7223,41.7637,41.7141,41.7472,34900.0
2011-11-09 11:25:00,50.46,50.46,50.34,50.36,29900.0,41.7472,41.7472,41.6479,41.6644,29900.0
2011-11-09 11:30:00,50.36,50.45,50.33,50.44,48100.0,41.6644,41.7389,41.6396,41.7306,48100.0
2011-11-09 11:35:00,50.44,50.58,50.43,50.54,37300.0,41.7306,41.8464,41.7223,41.8133,37300.0
2011-11-09 11:40:00,50.54,50.56,50.44,50.46,27400.0,41.8133,41.8299,41.7306,41.7472,27400.0
2011-11-09 11:45:00,50.46,50.6,50.42,50.56,37000.0,41.7472,41.863,41.7141,41.8299,37000.0
2011-11-09 11:50:00,50.56,50.63,50.54,50.63,37900.0,41.8299,41.8878,41.8133,41.8878,37900.0
2011-11-09 11:55:00,50.63,50.64,50.54,50.54,20900.0,41.8878,41.8961,41.8133,41.8133,20900.0
2011-11-09 12:00:00,50.54,50.57,50.44,50.45,29200.0,41.8133,41.8382,41.7306,41.7389,29200.0
2011-11-09 12:05:00,50.44,50.47,50.43,50.45,33000.0,41.7306,41.7554,41.7223,41.7389,33000.0
2011-11-09 12:10:00,50.44,50.51,50.43,50.48,19100.0,41.7306,41.7885,41.7223,41.7637,19100.0
2011-11-09 12:15:00,50.48,50.48,50.41,50.41,33200.0,41.7637,41.7637,41.7058,41.7058,33200.0
2011-11-09 12:20:00,50.41,50.41,50.3,50.3,72100.0,41.7058,41.7058,41.6148,41.6148,72100.0
2011-11-09 12:25:00,50.3,50.32,50.2,50.23,73600.0,41.6148,41.6313,41.532,41.5569,73600.0
2011-11-09 12:30:00,50.24,50.24,50.2,50.23,26700.0,41.5651,41.5651,41.532,41.5569,26700.0
2011-11-09 12:35:00,50.23,50.29,50.21,50.22,30700.0,41.5569,41.6065,41.5403,41.5486,30700.0
2011-11-09 12:40:00,50.21,50.24,50.13,50.19,57800.0,41.5403,41.5651,41.4741,41.5238,57800.0
2011-11-09 12:45:00,50.19,50.29,50.17,50.29,22700.0,41.5238,41.6065,41.5072,41.6065,22700.0
2011-11-09 12:50:00,50.28,50.37,50.27,50.33,29200.0,41.5982,41.6727,41.59,41.6396,29200.0
2011-11-09 12:55:00,50.32,50.41,50.31,50.4,28900.0,41.6313,41.7058,41.6231,41.6975,28900.0
2011-11-09 13:00:00,50.4,50.4,50.31,50.34,37300.0,41.6975,41.6975,41.6231,41.6479,37300.0
2011-11-09 13:05:00,50.33,50.42,50.33,50.37,23100.0,41.6396,41.7141,41.6396,41.6727,23100.0
2011-11-09 13:10:00,50.35,50.35,50.27,50.29,20300.0,41.6561,41.6561,41.59,41.6065,20300.0
2011-11-09 13:15:00,50.28,50.28,50.09,50.11,51900.0,41.5982,41.5982,41.441,41.4576,51900.0
2011-11-09 13:20:00,50.12,50.16,50.04,50.05,46500.0,41.4659,41.499,41.3997,41.4079,46500.0
2011-11-09 13:25:00,50.05,50.15,50.05,50.14,27900.0,41.4079,41.4907,41.4079,41.4824,27900.0
2011-11-09 13:30:00,50.14,50.2,50.1,50.15,41300.0,41.4824,41.532,41.4493,41.4907,41300.0
2011-11-09 13:35:00,50.15,50.18,50.1,50.14,31200.0,41.4907,41.5155,41.4493,41.4824,31200.0
2011-11-09 13:40:00,50.14,50.14,50.04,50.12,31700.0,41.4824,41.4824,41.3997,41.4659,31700.0
2011-11-09 13:45:00,50.12,50.12,49.9,49.9,49900.0,41.4659,41.4659,41.2838,41.2838,49900.0
2011-11-09 13:50:00,49.9,49.92,49.78,49.78,79800.0,41.2838,41.3004,41.1846,41.1846,79800.0
2011-11-09 13:55:00,49.78,49.84,49.65,49.82,82300.0,41.1846,41.2342,41.077,41.2177,82300.0
2011-11-09 14:00:00,49.82,49.82,49.61,49.62,87300.0,41.2177,41.2177,41.0439,41.0522,87300.0
2011-11-09 14:05:00,49.62,49.64,49.44,49.6,128700.0,41.0522,41.0687,40.9033,41.0356,128700.0
2011-11-09 14:10:00,49.6,49.76,49.54,49.72,72400.0,41.0356,41.168,40.986,41.1349,72400.0
2011-11-09 14:15:00,49.73,49.76,49.61,49.67,64900.0,41.1432,41.168,41.0439,41.0936,64900.0
2011-11-09 14:20:00,49.67,49.73,49.47,49.53,85600.0,41.0936,41.1432,40.9281,40.9777,85600.0
2011-11-09 14:25:00,49.53,49.53,49.29,49.51,241700.0,40.9777,40.9777,40.7792,40.9612,241700.0
2011-11-09 14:30:00,49.51,49.52,49.34,49.5,117900.0,40.9612,40.9695,40.8205,40.9529,117900.0
2011-11-09 14:35:00,49.5,49.55,49.47,49.48,60100.0,40.9529,40.9943,40.9281,40.9364,60100.0
2011-11-09 14:40:00,49.48,49.57,49.37,49.57,110500.0,40.9364,41.0108,40.8454,41.0108,110500.0
2011-11-09 14:45:00,49.56,49.6,49.51,49.53,70000.0,41.0026,41.0356,40.9612,40.9777,70000.0
2011-11-09 14:50:00,49.52,49.62,49.49,49.56,84100.0,40.9695,41.0522,40.9446,41.0026,84100.0
2011-11-09 14:55:00,49.55,49.58,49.47,49.47,77200.0,40.9943,41.0191,40.9281,40.9281,77200.0
2011-11-09 15:00:00,49.47,49.54,49.4,49.43,106400.0,40.9281,40.986,40.8702,40.895,106400.0
2011-11-09 15:05:00,49.43,49.61,49.43,49.55,111000.0,40.895,41.0439,40.895,40.9943,111000.0
2011-11-09 15:10:00,49.56,49.59,49.5,49.53,71300.0,41.0026,41.0274,40.9529,40.9777,71300.0
2011-11-09 15:15:00,49.53,49.64,49.48,49.58,85100.0,40.9777,41.0687,40.9364,41.0191,85100.0
2011-11-09 15:20:00,49.58,49.71,49.57,49.62,109800.0,41.0191,41.1267,41.0108,41.0522,109800.0
2011-11-09 15:25:00,49.61,49.66,49.53,49.57,81800.0,41.0439,41.0853,40.9777,41.0108,81800.0
2011-11-09 15:30:00,49.57,49.57,49.44,49.46,140300.0,41.0108,41.0108,40.9033,40.9198,140300.0
2011-11-09 15:35:00,49.45,49.49,49.32,49.34,115200.0,40.9115,40.9446,40.804,40.8205,115200.0
2011-11-09 15:40:00,49.34,49.38,49.18,49.19,207900.0,40.8205,40.8536,40.6882,40.6964,207900.0
2011-11-09 15:45:00,49.21,49.44,49.21,49.25,322000.0,40.713,40.9033,40.713,40.7461,322000.0
2011-11-09 15:50:00,49.26,49.36,49.17,49.18,312200.0,40.7544,40.8371,40.6799,40.6882,312200.0
2011-11-09 15:55:00,49.19,49.34,49.05,49.21,893400.0,40.6964,40.8205,40.5806,40.713,893400.0
2011-11-10 09:30:00,49.77,49.94,49.7,49.73,142800.0,41.1763,41.3169,41.1184,41.1432,142800.0
2011-11-10 09:35:00,49.75,49.75,49.43,49.46,102700.0,41.1597,41.1597,40.895,40.9198,102700.0
2011-11-10 09:40:00,49.44,49.5,49.35,49.43,118200.0,40.9033,40.9529,40.8288,40.895,118200.0
2011-11-10 09:45:00,49.45,49.68,49.45,49.51,123600.0,40.9115,41.1018,40.9115,40.9612,123600.0
2011-11-10 09:50:00,49.52,49.54,49.38,49.42,77100.0,40.9695,40.986,40.8536,40.8867,77100.0
2011-11-10 09:55:00,49.43,49.43,49.3,49.31,60700.0,40.895,40.895,40.7874,40.7957,60700.0
2011-11-10 10:00:00,49.3,49.36,49.27,49.35,91000.0,40.7874,40.8371,40.7626,40.8288,91000.0
2011-11-10 10:05:00,49.35,49.53,49.26,49.26,82400.0,40.8288,40.9777,40.7544,40.7544,82400.0
2011-11-10 10:10:00,49.27,49.36,49.18,49.18,62400.0,40.7626,40.8371,40.6882,40.6882,62400.0
2011-11-10 10:15:00,49.17,49.22,49.06,49.15,51200.0,40.6799,40.7213,40.5889,40.6633,51200.0
2011-11-10 10:20:00,49.15,49.27,49.14,49.22,50100.0,40.6633,40.7626,40.6551,40.7213,50100.0
2011-11-10 10:25:00,49.21,49.3,49.12,49.12,37800.0,40.713,40.7874,40.6385,40.6385,37800.0
2011-11-10 10:30:00,49.12,49.12,48.99,49.02,46300.0,40.6385,40.6385,40.531,40.5558,46300.0
2011-11-10 10:35:00,49.02,49.27,49.02,49.27,36600.0,40.5558,40.7626,40.5558,40.7626,36600.0
2011-11-10 10:40:00,49.27,49.28,49.12,49.13,70700.0,40.7626,40.7709,40.6385,40.6468,70700.0
2011-11-10 10:45:00,49.13,49.17,49.0,49.0,55800.0,40.6468,40.6799,40.5392,40.5392,55800.0
2011-11-10 10:50:00,48.99,49.22,48.98,49.12,85300.0,40.531,40.7213,40.5227,40.6385,85300.0
2011-11-10 10:55:00,49.12,49.2,49.03,49.05,47100.0,40.6385,40.7047,40.5641,40.5806,47100.0
2011-11-10 11:00:00,49.07,49.2,49.0,49.16,58900.0,40.5972,40.7047,40.5392,40.6716,58900.0
2011-11-10 11:05:00,49.15,49.2,49.09,49.16,51200.0,40.6633,40.7047,40.6137,40.6716,51200.0
2011-11-10 11:10:00,49.17,49.2,48.98,49.02,70300.0,40.6799,40.7047,40.5227,40.5558,70300.0
2011-11-10 11:15:00,49.02,49.18,48.99,49.07,63700.0,40.5558,40.6882,40.531,40.5972,63700.0
2011-11-10 11:20:00,49.08,49.11,48.83,48.84,141400.0,40.6054,40.6303,40.3986,40.4069,141400.0
2011-11-10 11:25:00,48.83,48.96,48.82,48.92,111400.0,40.3986,40.5062,40.3903,40.4731,111400.0
2011-11-10 11:30:00,48.91,48.97,48.85,48.95,59100.0,40.4648,40.5144,40.4152,40.4979,59100.0
2011-11-10 11:35:00,48.95,48.98,48.89,48.97,59100.0,40.4979,40.5227,40.4482,40.5144,59100.0
2011-11-10 11:40:00,48.97,49.26,48.97,49.26,61900.0,40.5144,40.7544,40.5144,40.7544,61900.0
2011-11-10 11:45:00,49.26,49.35,49.21,49.32,63000.0,40.7544,40.8288,40.713,40.804,63000.0
2011-11-10 11:50:00,49.31,49.36,49.27,49.3,54400.0,40.7957,40.8371,40.7626,40.7874,54400.0
2011-11-10 11:55:00,49.29,49.34,49.21,49.3,28800.0,40.7792,40.8205,40.713,40.7874,28800.0
2011-11-10 12:00:00,49.31,49.35,49.25,49.29,44700.0,40.7957,40.8288,40.7461,40.7792,44700.0
2011-11-10 12:05:00,49.3,49.32,49.21,49.32,78100.0,40.7874,40.804,40.713,40.804,78100.0
2011-11-10 12:10:00,49.32,49.38,49.24,49.25,37300.0,40.804,40.8536,40.7378,40.7461,37300.0
2011-11-10 12:15:00,49.25,49.34,49.23,49.3,37800.0,40.7461,40.8205,40.7295,40.7874,37800.0
2011-11-10 12:20:00,49.32,49.36,49.29,49.3,30300.0,40.804,40.8371,40.7792,40.7874,30300.0
2011-11-10 12:25:00,49.3,49.31,49.11,49.12,57900.0,40.7874,40.7957,40.6303,40.6385,57900.0
2011-11-10 12:30:00,49.12,49.13,49.0,49.06,69200.0,40.6385,40.6468,40.5392,40.5889,69200.0
2011-11-10 12:35:00,49.05,49.1,48.95,49.04,67400.0,40.5806,40.622,40.4979,40.5723,67400.0
2011-11-10 12:40:00,49.03,49.12,49.03,49.06,24400.0,40.5641,40.6385,40.5641,40.5889,24400.0
2011-11-10 12:45:00,49.07,49.15,49.07,49.13,28100.0,40.5972,40.6633,40.5972,40.6468,28100.0
2011-11-10 12:50:00,49.13,49.27,49.12,49.27,44600.0,40.6468,40.7626,40.6385,40.7626,44600.0
2011-11-10 12:55:00,49.26,49.34,49.26,49.34,43600.0,40.7544,40.8205,40.7544,40.8205,43600.0
2011-11-10 13:00:00,49.34,49.36,49.24,49.26,47300.0,40.8205,40.8371,40.7378,40.7544,47300.0
2011-11-10 13:05:00,49.27,49.27,49.16,49.22,32200.0,40.7626,40.7626,40.6716,40.7213,32200.0
2011-11-10 13:10:00,49.23,49.48,49.23,49.48,72700.0,40.7295,40.9364,40.7295,40.9364,72700.0
2011-11-10 13:15:00,49.48,49.62,49.43,49.47,84000.0,40.9364,41.0522,40.895,40.9281,84000.0
2011-11-10 13:20:00,49.47,49.5,49.42,49.46,42200.0,40.9281,40.9529,40.8867,40.9198,42200.0
2011-11-10 13:25:00,49.44,49.45,49.29,49.33,49200.0,40.9033,40.9115,40.7792,40.8123,49200.0
2011-11-10 13:30:00,49.33,49.44,49.33,49.35,24500.0,40.8123,40.9033,40.8123,40.8288,24500.0
2011-11-10 13:35:00,49.36,49.39,49.32,49.33,34300.0,40.8371,40.8619,40.804,40.8123,34300.0
2011-11-10 13:40:00,49.34,49.46,49.32,49.32,54000.0,40.8205,40.9198,40.804,40.804,54000.0
2011-11-10 13:45:00,49.32,49.32,49.26,49.27,41100.0,40.804,40.804,40.7544,40.7626,41100.0
2011-11-10 13:50:00,49.25,49.28,49.21,49.23,64900.0,40.7461,40.7709,40.713,40.7295,64900.0
2011-11-10 13:55:00,49.22,49.34,49.22,49.32,49400.0,40.7213,40.8205,40.7213,40.804,49400.0
2011-11-10 14:00:00,49.32,49.36,49.18,49.18,66000.0,40.804,40.8371,40.6882,40.6882,66000.0
2011-11-10 14:05:00,49.19,49.26,49.11,49.14,72900.0,40.6964,40.7544,40.6303,40.6551,72900.0
2011-11-10 14:10:00,49.14,49.2,49.08,49.19,84700.0,40.6551,40.7047,40.6054,40.6964,84700.0
2011-11-10 14:15:00,49.19,49.3,49.14,49.21,61200.0,40.6964,40.7874,40.6551,40.713,61200.0
2011-11-10 14:20:00,49.2,49.21,49.03,49.12,114200.0,40.7047,40.713,40.5641,40.6385,114200.0
2011-11-10 14:25:00,49.13,49.13,48.98,49.02,87800.0,40.6468,40.6468,40.5227,40.5558,87800.0
2011-11-10 14:30:00,49.02,49.15,48.99,49.09,68200.0,40.5558,40.6633,40.531,40.6137,68200.0
2011-11-10 14:35:00,49.09,49.1,48.98,49.01,109500.0,40.6137,40.622,40.5227,40.5475,109500.0
2011-11-10 14:40:00,49.0,49.17,48.99,49.14,49200.0,40.5392,40.6799,40.531,40.6551,49200.0
2011-11-10 14:45:00,49.13,49.17,49.06,49.08,56500.0,40.6468,40.6799,40.5889,40.6054,56500.0
2011-11-10 14:50:00,49.09,49.13,48.97,48.97,68900.0,40.6137,40.6468,40.5144,40.5144,68900.0
2011-11-10 14:55:00,48.98,48.99,48.82,48.83,67300.0,40.5227,40.531,40.3903,40.3986,67300.0
2011-11-10 15:00:00,48.84,48.92,48.82,48.92,101900.0,40.4069,40.4731,40.3903,40.4731,101900.0
2011-11-10 15:05:00,48.92,49.0,48.87,48.88,60400.0,40.4731,40.5392,40.4317,40.44,60400.0
2011-11-10 15:10:00,48.88,48.97,48.86,48.86,70300.0,40.44,40.5144,40.4234,40.4234,70300.0
2011-11-10 15:15:00,48.86,48.95,48.77,48.78,89100.0,40.4234,40.4979,40.349,40.3572,89100.0
2011-11-10 15:20:00,48.78,48.94,48.73,48.88,87600.0,40.3572,40.4896,40.3159,40.44,87600.0
2011-11-10 15:25:00,48.88,49.06,48.87,49.01,174900.0,40.44,40.5889,40.4317,40.5475,174900.0
2011-11-10 15:30:00,49.01,49.05,48.9,48.97,187100.0,40.5475,40.5806,40.4565,40.5144,187100.0
2011-11-10 15:35:00,48.98,49.03,48.89,48.98,98100.0,40.5227,40.5641,40.4482,40.5227,98100.0
2011-11-10 15:40:00,48.98,49.01,48.9,48.97,140000.0,40.5227,40.5475,40.4565,40.5144,140000.0
2011-11-10 15:45:00,48.97,49.07,48.97,49.02,157500.0,40.5144,40.5972,40.5144,40.5558,157500.0
2011-11-10 15:50:00,49.01,49.18,48.99,49.14,234400.0,40.5475,40.6882,40.531,40.6551,234400.0
2011-11-10 15:55:00,49.15,49.16,49.0,49.08,289300.0,40.6633,40.6716,40.5392,40.6054,289300.0
2011-11-11 09:30:00,49.91,50.01,49.8,49.95,122900.0,41.2921,41.3749,41.2011,41.3252,122900.0
2011-11-11 09:35:00,49.96,50.02,49.72,49.98,71700.0,41.3335,41.3831,41.1349,41.35,71700.0
2011-11-11 09:40:00,49.99,50.2,49.99,50.08,81300.0,41.3583,41.532,41.3583,41.4328,81300.0
2011-11-11 09:45:00,50.1,50.16,49.86,49.91,143800.0,41.4493,41.499,41.2508,41.2921,143800.0
2011-11-11 09:50:00,49.92,49.93,49.77,49.87,94900.0,41.3004,41.3087,41.1763,41.259,94900.0
2011-11-11 09:55:00,49.91,50.0,49.76,49.78,118100.0,41.2921,41.3666,41.168,41.1846,118100.0
2011-11-11 10:00:00,49.78,49.93,49.76,49.88,152100.0,41.1846,41.3087,41.168,41.2673,152100.0
2011-11-11 10:05:00,49.88,49.9,49.78,49.81,94200.0,41.2673,41.2838,41.1846,41.2094,94200.0
2011-11-11 10:10:00,49.82,50.02,49.82,49.86,67700.0,41.2177,41.3831,41.2177,41.2508,67700.0
2011-11-11 10:15:00,49.86,49.95,49.81,49.93,80000.0,41.2508,41.3252,41.2094,41.3087,80000.0
2011-11-11 10:20:00,49.91,50.04,49.9,50.01,47700.0,41.2921,41.3997,41.2838,41.3749,47700.0
2011-11-11 10:25:00,50.02,50.08,49.97,50.06,52500.0,41.3831,41.4328,41.3418,41.4162,52500.0
2011-11-11 10:30:00,50.06,50.22,50.06,50.21,63700.0,41.4162,41.5486,41.4162,41.5403,63700.0
2011-11-11 10:35:00,50.21,50.29,50.19,50.23,53700.0,41.5403,41.6065,41.5238,41.5569,53700.0
2011-11-11 10:40:00,50.23,50.42,50.18,50.42,67300.0,41.5569,41.7141,41.5155,41.7141,67300.0
2011-11-11 10:45:00,50.41,50.46,50.35,50.37,77700.0,41.7058,41.7472,41.6561,41.6727,77700.0
2011-11-11 10:50:00,50.36,50.4,50.32,50.39,29400.0,41.6644,41.6975,41.6313,41.6892,29400.0
2011-11-11 10:55:00,50.39,50.48,50.36,50.38,48600.0,41.6892,41.7637,41.6644,41.681,48600.0
2011-11-11 11:00:00,50.39,50.45,50.35,50.43,20700.0,41.6892,41.7389,41.6561,41.7223,20700.0
2011-11-11 11:05:00,50.43,50.44,50.36,50.36,28200.0,41.7223,41.7306,41.6644,41.6644,28200.0
2011-11-11 11:10:00,50.38,50.39,50.35,50.36,32700.0,41.681,41.6892,41.6561,41.6644,32700.0
2011-11-11 11:15:00,50.35,50.43,50.3,50.35,62900.0,41.6561,41.7223,41.6148,41.6561,62900.0
2011-11-11 11:20:00,50.35,50.39,50.33,50.34,23700.0,41.6561,41.6892,41.6396,41.6479,23700.0
2011-11-11 11:25:00,50.34,50.4,50.34,50.37,23400.0,41.6479,41.6975,41.6479,41.6727,23400.0
2011-11-11 11:30:00,50.38,50.4,50.33,50.35,21400.0,41.681,41.6975,41.6396,41.6561,21400.0
2011-11-11 11:35:00,50.34,50.34,50.3,50.31,21800.0,41.6479,41.6479,41.6148,41.6231,21800.0
2011-11-11 11:40:00,50.32,50.4,50.3,50.39,29500.0,41.6313,41.6975,41.6148,41.6892,29500.0
2011-11-11 11:45:00,50.39,50.44,50.34,50.4,97900.0,41.6892,41.7306,41.6479,41.6975,97900.0
2011-11-11 11:50:00,50.39,50.42,50.37,50.38,7900.0,41.6892,41.7141,41.6727,41.681,7900.0
2011-11-11 11:55:00,50.39,50.39,50.35,50.39,16100.0,41.6892,41.6892,41.6561,41.6892,16100.0
2011-11-11 12:00:00,50.38,50.44,50.37,50.41,21200.0,41.681,41.7306,41.6727,41.7058,21200.0
2011-11-11 12:05:00,50.42,50.5,50.42,50.49,44800.0,41.7141,41.7802,41.7141,41.772,44800.0
2011-11-11 12:10:00,50.48,50.58,50.47,50.56,57700.0,41.7637,41.8464,41.7554,41.8299,57700.0
2011-11-11 12:15:00,50.56,50.57,50.45,50.49,27500.0,41.8299,41.8382,41.7389,41.772,27500.0
2011-11-11 12:20:00,50.5,50.52,50.44,50.44,21800.0,41.7802,41.7968,41.7306,41.7306,21800.0
2011-11-11 12:25:00,50.46,50.47,50.41,50.46,25100.0,41.7472,41.7554,41.7058,41.7472,25100.0
2011-11-11 12:30:00,50.46,50.49,50.43,50.46,13300.0,41.7472,41.772,41.7223,41.7472,13300.0
2011-11-11 12:35:00,50.47,50.49,50.43,50.46,14500.0,41.7554,41.772,41.7223,41.7472,14500.0
2011-11-11 12:40:00,50.46,50.51,50.44,50.49,20600.0,41.7472,41.7885,41.7306,41.772,20600.0
2011-11-11 12:45:00,50.49,50.51,50.45,50.46,29800.0,41.772,41.7885,41.7389,41.7472,29800.0
2011-11-11 12:50:00,50.45,50.48,50.42,50.47,17100.0,41.7389,41.7637,41.7141,41.7554,17100.0
2011-11-11 12:55:00,50.47,50.48,50.43,50.44,14700.0,41.7554,41.7637,41.7223,41.7306,14700.0
2011-11-11 13:00:00,50.44,50.53,50.43,50.52,31900.0,41.7306,41.8051,41.7223,41.7968,31900.0
2011-11-11 13:05:00,50.52,50.58,50.5,50.56,21300.0,41.7968,41.8464,41.7802,41.8299,21300.0
2011-11-11 13:10:00,50.56,50.57,50.5,50.51,16600.0,41.8299,41.8382,41.7802,41.7885,16600.0
2011-11-11 13:15:00,50.5,50.55,50.43,50.45,25000.0,41.7802,41.8216,41.7223,41.7389,25000.0
2011-11-11 13:20:00,50.46,50.51,50.45,50.46,28000.0,41.7472,41.7885,41.7389,41.7472,28000.0
2011-11-11 13:25:00,50.44,50.45,50.34,50.36,28400.0,41.7306,41.7389,41.6479,41.6644,28400.0
2011-11-11 13:30:00,50.37,50.4,50.34,50.36,19500.0,41.6727,41.6975,41.6479,41.6644,19500.0
2011-11-11 13:35:00,50.35,50.38,50.32,50.35,23100.0,41.6561,41.681,41.6313,41.6561,23100.0
2011-11-11 13:40:00,50.35,50.39,50.33,50.37,20400.0,41.6561,41.6892,41.6396,41.6727,20400.0
2011-11-11 13:45:00,50.37,50.45,50.36,50.38,44800.0,41.6727,41.7389,41.6644,41.681,44800.0
2011-11-11 13:50:00,50.38,50.38,50.28,50.3,21100.0,41.681,41.681,41.5982,41.6148,21100.0
2011-11-11 13:55:00,50.3,50.33,50.27,50.33,22100.0,41.6148,41.6396,41.59,41.6396,22100.0
2011-11-11 14:00:00,50.33,50.35,50.27,50.33,35800.0,41.6396,41.6561,41.59,41.6396,35800.0
2011-11-11 14:05:00,50.32,50.39,50.32,50.36,24800.0,41.6313,41.6892,41.6313,41.6644,24800.0
2011-11-11 14:10:00,50.36,50.45,50.35,50.38,52400.0,41.6644,41.7389,41.6561,41.681,52400.0
2011-11-11 14:15:00,50.38,50.42,50.35,50.41,36000.0,41.681,41.7141,41.6561,41.7058,36000.0
2011-11-11 14:20:00,50.42,50.43,50.33,50.36,34100.0,41.7141,41.7223,41.6396,41.6644,34100.0
2011-11-11 14:25:00,50.36,50.41,50.33,50.4,35600.0,41.6644,41.7058,41.6396,41.6975,35600.0
2011-11-11 14:30:00,50.4,50.45,50.4,50.44,36700.0,41.6975,41.7389,41.6975,41.7306,36700.0
2011-11-11 14:35:00,50.45,50.46,50.35,50.37,42500.0,41.7389,41.7472,41.6561,41.6727,42500.0
2011-11-11 14:40:00,50.37,50.45,50.37,50.38,29600.0,41.6727,41.7389,41.6727,41.681,29600.0
2011-11-11 14:45:00,50.39,50.4,50.34,50.35,24400.0,41.6892,41.6975,41.6479,41.6561,24400.0
2011-11-11 14:50:00,50.35,50.43,50.32,50.38,38400.0,41.6561,41.7223,41.6313,41.681,38400.0
2011-11-11 14:55:00,50.37,50.37,50.26,50.32,47500.0,41.6727,41.6727,41.5817,41.6313,47500.0
2011-11-11 15:00:00,50.31,50.35,50.28,50.3,59700.0,41.6231,41.6561,41.5982,41.6148,59700.0
2011-11-11 15:05:00,50.3,50.31,50.2,50.28,72100.0,41.6148,41.6231,41.532,41.5982,72100.0
2011-11-11 15:10:00,50.28,50.29,50.22,50.26,93000.0,41.5982,41.6065,41.5486,41.5817,93000.0
2011-11-11 15:15:00,50.26,50.31,50.25,50.3,48300.0,41.5817,41.6231,41.5734,41.6148,48300.0
2011-11-11 15:20:00,50.3,50.31,50.23,50.23,100600.0,41.6148,41.6231,41.5569,41.5569,100600.0
2011-11-11 15:25:00,50.23,50.37,50.22,50.35,80600.0,41.5569,41.6727,41.5486,41.6561,80600.0
2011-11-11 15:30:00,50.36,50.36,50.26,50.32,69400.0,41.6644,41.6644,41.5817,41.6313,69400.0
2011-11-11 15:35:00,50.33,50.33,50.26,50.28,73800.0,41.6396,41.6396,41.5817,41.5982,73800.0
2011-11-11 15:40:00,50.28,50.29,50.23,50.27,82800.0,41.5982,41.6065,41.5569,41.59,82800.0
2011-11-11 15:45:00,50.26,50.33,50.18,50.33,190000.0,41.5817,41.6396,41.5155,41.6396,190000.0
2011-11-11 15:50:00,50.33,50.43,50.31,50.38,265600.0,41.6396,41.7223,41.6231,41.681,265600.0
2011-11-11 15:55:00,50.38,50.41,50.35,50.41,365700.0,41.681,41.7058,41.6561,41.7058,365700.0
2011-11-14 09:30:00,49.79,49.97,49.6,49.86,68400.0,41.1928,41.3418,41.0356,41.2508,68400.0
2011-11-14 09:35:00,49.88,50.1,49.82,50.09,26600.0,41.2673,41.4493,41.2177,41.441,26600.0
2011-11-14 09:40:00,50.11,50.11,49.84,49.91,46500.0,41.4576,41.4576,41.2342,41.2921,46500.0
2011-11-14 09:45:00,49.9,49.94,49.73,49.76,78200.0,41.2838,41.3169,41.1432,41.168,78200.0
2011-11-14 09:50:00,49.76,49.76,49.62,49.65,105800.0,41.168,41.168,41.0522,41.077,105800.0
2011-11-14 09:55:00,49.64,49.72,49.59,49.6,84100.0,41.0687,41.1349,41.0274,41.0356,84100.0
2011-11-14 10:00:00,49.6,49.78,49.56,49.7,57600.0,41.0356,41.1846,41.0026,41.1184,57600.0
2011-11-14 10:05:00,49.68,49.79,49.68,49.78,26000.0,41.1018,41.1928,41.1018,41.1846,26000.0
2011-11-14 10:10:00,49.77,49.88,49.76,49.81,32900.0,41.1763,41.2673,41.168,41.2094,32900.0
2011-11-14 10:15:00,49.81,49.83,49.69,49.75,29600.0,41.2094,41.2259,41.1101,41.1597,29600.0
2011-11-14 10:20:00,49.75,49.81,49.71,49.77,21600.0,41.1597,41.2094,41.1267,41.1763,21600.0
2011-11-14 10:25:00,49.77,49.86,49.76,49.83,19000.0,41.1763,41.2508,41.168,41.2259,19000.0
2011-11-14 10:30:00,49.84,49.85,49.72,49.75,24200.0,41.2342,41.2425,41.1349,41.1597,24200.0
2011-11-14 10:35:00,49.75,49.85,49.71,49.85,27000.0,41.1597,41.2425,41.1267,41.2425,27000.0
2011-11-14 10:40:00,49.84,49.84,49.72,49.76,24400.0,41.2342,41.2342,41.1349,41.168,24400.0
2011-11-14 10:45:00,49.76,49.77,49.64,49.72,54000.0,41.168,41.1763,41.0687,41.1349,54000.0
2011-11-14 10:50:00,49.71,49.79,49.69,49.79,39100.0,41.1267,41.1928,41.1101,41.1928,39100.0
2011-11-14 10:55:00,49.79,49.83,49.73,49.81,24900.0,41.1928,41.2259,41.1432,41.2094,24900.0
2011-11-14 11:00:00,49.81,49.97,49.78,49.92,43100.0,41.2094,41.3418,41.1846,41.3004,43100.0
2011-11-14 11:05:00,49.93,49.94,49.86,49.88,54600.0,41.3087,41.3169,41.2508,41.2673,54600.0
2011-11-14 11:10:00,49.89,49.91,49.8,49.8,30500.0,41.2756,41.2921,41.2011,41.2011,30500.0
2011-11-14 11:15:00,49.81,49.83,49.74,49.79,12600.0,41.2094,41.2259,41.1515,41.1928,12600.0
2011-11-14 11:20:00,49.79,49.82,49.72,49.82,29200.0,41.1928,41.2177,41.1349,41.2177,29200.0
2011-11-14 11:25:00,49.83,49.87,49.75,49.77,21300.0,41.2259,41.259,41.1597,41.1763,21300.0
2011-11-14 11:30:00,49.77,49.98,49.77,49.92,49100.0,41.1763,41.35,41.1763,41.3004,49100.0
2011-11-14 11:35:00,49.93,49.94,49.87,49.89,25000.0,41.3087,41.3169,41.259,41.2756,25000.0
2011-11-14 11:40:00,49.88,49.88,49.74,49.77,53100.0,41.2673,41.2673,41.1515,41.1763,53100.0
2011-11-14 11:45:00,49.77,49.78,49.72,49.74,12700.0,41.1763,41.1846,41.1349,41.1515,12700.0
2011-11-14 11:50:00,49.73,49.78,49.62,49.65,34500.0,41.1432,41.1846,41.0522,41.077,34500.0
2011-11-14 11:55:00,49.65,49.66,49.58,49.64,17000.0,41.077,41.0853,41.0191,41.0687,17000.0
2011-11-14 12:00:00,49.63,49.65,49.58,49.59,47000.0,41.0605,41.077,41.0191,41.0274,47000.0
2011-11-14 12:05:00,49.6,49.67,49.56,49.66,27300.0,41.0356,41.0936,41.0026,41.0853,27300.0
2011-11-14 12:10:00,49.65,49.65,49.59,49.6,21200.0,41.077,41.077,41.0274,41.0356,21200.0
2011-11-14 12:15:00,49.6,49.65,49.53,49.55,25700.0,41.0356,41.077,40.9777,40.9943,25700.0
2011-11-14 12:20:00,49.55,49.58,49.47,49.47,35400.0,40.9943,41.0191,40.9281,40.9281,35400.0
2011-11-14 12:25:00,49.47,49.52,49.45,49.49,20800.0,40.9281,40.9695,40.9115,40.9446,20800.0
2011-11-14 12:30:00,49.5,49.56,49.48,49.51,23000.0,40.9529,41.0026,40.9364,40.9612,23000.0
2011-11-14 12:35:00,49.5,49.54,49.46,49.52,17500.0,40.9529,40.986,40.9198,40.9695,17500.0
2011-11-14 12:40:00,49.51,49.53,49.49,49.52,12600.0,40.9612,40.9777,40.9446,40.9695,12600.0
2011-11-14 12:45:00,49.51,49.51,49.46,49.51,9800.0,40.9612,40.9612,40.9198,40.9612,9800.0
2011-11-14 12:50:00,49.51,49.54,49.5,49.52,9600.0,40.9612,40.986,40.9529,40.9695,9600.0
2011-11-14 12:55:00,49.51,49.54,49.48,49.52,13600.0,40.9612,40.986,40.9364,40.9695,13600.0
2011-11-14 13:00:00,49.51,49.52,49.43,49.44,23600.0,40.9612,40.9695,40.895,40.9033,23600.0
2011-11-14 13:05:00,49.45,49.45,49.38,49.41,17700.0,40.9115,40.9115,40.8536,40.8785,17700.0
2011-11-14 13:10:00,49.41,49.43,49.32,49.43,74800.0,40.8785,40.895,40.804,40.895,74800.0
2011-11-14 13:15:00,49.42,49.44,49.38,49.43,21800.0,40.8867,40.9033,40.8536,40.895,21800.0
2011-11-14 13:20:00,49.43,49.47,49.4,49.46,8200.0,40.895,40.9281,40.8702,40.9198,8200.0
2011-11-14 13:25:00,49.46,49.51,49.4,49.4,52700.0,40.9198,40.9612,40.8702,40.8702,52700.0
2011-11-14 13:30:00,49.41,49.45,49.41,49.41,16000.0,40.8785,40.9115,40.8785,40.8785,16000.0
2011-11-14 13:35:00,49.4,49.51,49.4,49.47,16000.0,40.8702,40.9612,40.8702,40.9281,16000.0
2011-11-14 13:40:00,49.48,49.51,49.4,49.42,31900.0,40.9364,40.9612,40.8702,40.8867,31900.0
2011-11-14 13:45:00,49.42,49.42,49.37,49.39,23500.0,40.8867,40.8867,40.8454,40.8619,23500.0
2011-11-14 13:50:00,49.39,49.44,49.39,49.4,20200.0,40.8619,40.9033,40.8619,40.8702,20200.0
2011-11-14 13:55:00,49.41,49.42,49.39,49.4,36100.0,40.8785,40.8867,40.8619,40.8702,36100.0
2011-11-14 14:00:00,49.4,49.43,49.38,49.4,24400.0,40.8702,40.895,40.8536,40.8702,24400.0
2011-11-14 14:05:00,49.4,49.41,49.39,49.4,16300.0,40.8702,40.8785,40.8619,40.8702,16300.0
2011-11-14 14:10:00,49.39,49.44,49.36,49.42,33500.0,40.8619,40.9033,40.8371,40.8867,33500.0
2011-11-14 14:15:00,49.41,49.43,49.34,49.34,44800.0,40.8785,40.895,40.8205,40.8205,44800.0
2011-11-14 14:20:00,49.35,49.37,49.31,49.31,35300.0,40.8288,40.8454,40.7957,40.7957,35300.0
2011-11-14 14:25:00,49.31,49.31,49.22,49.22,32300.0,40.7957,40.7957,40.7213,40.7213,32300.0
2011-11-14 14:30:00,49.23,49.24,49.2,49.21,56100.0,40.7295,40.7378,40.7047,40.713,56100.0
2011-11-14 14:35:00,49.21,49.22,49.19,49.2,23400.0,40.713,40.7213,40.6964,40.7047,23400.0
2011-11-14 14:40:00,49.21,49.22,49.16,49.17,44100.0,40.713,40.7213,40.6716,40.6799,44100.0
2011-11-14 14:45:00,49.17,49.2,49.12,49.13,81600.0,40.6799,40.7047,40.6385,40.6468,81600.0
2011-11-14 14:50:00,49.13,49.14,49.07,49.11,39200.0,40.6468,40.6551,40.5972,40.6303,39200.0
2011-11-14 14:55:00,49.09,49.12,49.04,49.04,44000.0,40.6137,40.6385,40.5723,40.5723,44000.0
2011-11-14 15:00:00,49.04,49.17,49.04,49.15,50100.0,40.5723,40.6799,40.5723,40.6633,50100.0
2011-11-14 15:05:00,49.14,49.17,49.13,49.17,39000.0,40.6551,40.6799,40.6468,40.6799,39000.0
2011-11-14 15:10:00,49.16,49.23,49.16,49.19,45800.0,40.6716,40.7295,40.6716,40.6964,45800.0
2011-11-14 15:15:00,49.18,49.23,49.15,49.16,33700.0,40.6882,40.7295,40.6633,40.6716,33700.0
2011-11-14 15:20:00,49.16,49.22,49.15,49.22,42500.0,40.6716,40.7213,40.6633,40.7213,42500.0
2011-11-14 15:25:00,49.21,49.33,49.2,49.29,50100.0,40.713,40.8123,40.7047,40.7792,50100.0
2011-11-14 15:30:00,49.28,49.39,49.28,49.37,77000.0,40.7709,40.8619,40.7709,40.8454,77000.0
2011-11-14 15:35:00,49.38,49.43,49.31,49.43,96500.0,40.8536,40.895,40.7957,40.895,96500.0
2011-11-14 15:40:00,49.42,49.59,49.42,49.57,74300.0,40.8867,41.0274,40.8867,41.0108,74300.0
2011-11-14 15:45:00,49.56,49.63,49.5,49.51,103800.0,41.0026,41.0605,40.9529,40.9612,103800.0
2011-11-14 15:50:00,49.51,49.54,49.41,49.49,155200.0,40.9612,40.986,40.8785,40.9446,155200.0
2011-11-14 15:55:00,49.49,49.49,49.38,49.48,272600.0,40.9446,40.9446,40.8536,40.9364,272600.0
2011-11-15 09:30:00,49.23,49.36,49.22,49.29,59500.0,40.7295,40.8371,40.7213,40.7792,59500.0
2011-11-15 09:35:00,49.27,49.59,49.23,49.47,92100.0,40.7626,41.0274,40.7295,40.9281,92100.0
2011-11-15 09:40:00,49.49,49.52,49.43,49.49,39200.0,40.9446,40.9695,40.895,40.9446,39200.0
2011-11-15 09:45:00,49.5,49.74,49.5,49.59,67100.0,40.9529,41.1515,40.9529,41.0274,67100.0
2011-11-15 09:50:00,49.59,49.72,49.59,49.67,73300.0,41.0274,41.1349,41.0274,41.0936,73300.0
2011-11-15 09:55:00,49.67,49.78,49.61,49.61,61700.0,41.0936,41.1846,41.0439,41.0439,61700.0
2011-11-15 10:00:00,49.62,49.65,49.4,49.42,106700.0,41.0522,41.077,40.8702,40.8867,106700.0
2011-11-15 10:05:00,49.42,49.52,49.41,49.47,69400.0,40.8867,40.9695,40.8785,40.9281,69400.0
2011-11-15 10:10:00,49.47,49.5,49.38,49.39,65400.0,40.9281,40.9529,40.8536,40.8619,65400.0
2011-11-15 10:15:00,49.38,49.39,49.29,49.29,57700.0,40.8536,40.8619,40.7792,40.7792,57700.0
2011-11-15 10:20:00,49.3,49.36,49.24,49.24,46200.0,40.7874,40.8371,40.7378,40.7378,46200.0
2011-11-15 10:25:00,49.25,49.32,49.22,49.32,47300.0,40.7461,40.804,40.7213,40.804,47300.0
2011-11-15 10:30:00,49.31,49.48,49.28,49.44,57800.0,40.7957,40.9364,40.7709,40.9033,57800.0
2011-11-15 10:35:00,49.44,49.45,49.33,49.38,65700.0,40.9033,40.9115,40.8123,40.8536,65700.0
2011-11-15 10:40:00,49.38,49.38,49.26,49.3,108700.0,40.8536,40.8536,40.7544,40.7874,108700.0
2011-11-15 10:45:00,49.31,49.41,49.3,49.31,78500.0,40.7957,40.8785,40.7874,40.7957,78500.0
2011-11-15 10:50:00,49.31,49.32,49.2,49.22,68700.0,40.7957,40.804,40.7047,40.7213,68700.0
2011-11-15 10:55:00,49.22,49.28,49.16,49.17,43800.0,40.7213,40.7709,40.6716,40.6799,43800.0
2011-11-15 11:00:00,49.19,49.2,49.15,49.15,48500.0,40.6964,40.7047,40.6633,40.6633,48500.0
2011-11-15 11:05:00,49.16,49.2,49.1,49.15,36700.0,40.6716,40.7047,40.622,40.6633,36700.0
2011-11-15 11:10:00,49.15,49.24,49.11,49.23,16500.0,40.6633,40.7378,40.6303,40.7295,16500.0
2011-11-15 11:15:00,49.24,49.25,49.12,49.12,46700.0,40.7378,40.7461,40.6385,40.6385,46700.0
2011-11-15 11:20:00,49.11,49.13,49.04,49.08,28700.0,40.6303,40.6468,40.5723,40.6054,28700.0
2011-11-15 11:25:00,49.07,49.17,49.04,49.17,31400.0,40.5972,40.6799,40.5723,40.6799,31400.0
2011-11-15 11:30:00,49.15,49.17,49.02,49.02,36100.0,40.6633,40.6799,40.5558,40.5558,36100.0
2011-11-15 11:35:00,49.03,49.08,49.03,49.08,17200.0,40.5641,40.6054,40.5641,40.6054,17200.0
2011-11-15 11:40:00,49.07,49.16,49.07,49.15,19600.0,40.5972,40.6716,40.5972,40.6633,19600.0
2011-11-15 11:45:00,49.16,49.19,49.1,49.17,26400.0,40.6716,40.6964,40.622,40.6799,26400.0
2011-11-15 11:50:00,49.16,49.18,49.14,49.18,25400.0,40.6716,40.6882,40.6551,40.6882,25400.0
2011-11-15 11:55:00,49.18,49.3,49.14,49.29,63000.0,40.6882,40.7874,40.6551,40.7792,63000.0
2011-11-15 12:00:00,49.29,49.39,49.28,49.39,22700.0,40.7792,40.8619,40.7709,40.8619,22700.0
2011-11-15 12:05:00,49.39,49.44,49.35,49.36,21300.0,40.8619,40.9033,40.8288,40.8371,21300.0
2011-11-15 12:10:00,49.36,49.37,49.29,49.33,22100.0,40.8371,40.8454,40.7792,40.8123,22100.0
2011-11-15 12:15:00,49.32,49.35,49.29,49.31,10300.0,40.804,40.8288,40.7792,40.7957,10300.0
2011-11-15 12:20:00,49.31,49.41,49.31,49.4,66900.0,40.7957,40.8785,40.7957,40.8702,66900.0
2011-11-15 12:25:00,49.41,49.53,49.4,49.53,45100.0,40.8785,40.9777,40.8702,40.9777,45100.0
2011-11-15 12:30:00,49.53,49.66,49.5,49.64,61200.0,40.9777,41.0853,40.9529,41.0687,61200.0
2011-11-15 12:35:00,49.64,49.75,49.64,49.67,81400.0,41.0687,41.1597,41.0687,41.0936,81400.0
2011-11-15 12:40:00,49.65,49.74,49.65,49.71,12500.0,41.077,41.1515,41.077,41.1267,12500.0
2011-11-15 12:45:00,49.72,49.73,49.62,49.62,26800.0,41.1349,41.1432,41.0522,41.0522,26800.0
2011-11-15 12:50:00,49.61,49.65,49.6,49.62,21000.0,41.0439,41.077,41.0356,41.0522,21000.0
2011-11-15 12:55:00,49.62,49.67,49.59,49.67,64200.0,41.0522,41.0936,41.0274,41.0936,64200.0
2011-11-15 13:00:00,49.66,49.86,49.66,49.86,66300.0,41.0853,41.2508,41.0853,41.2508,66300.0
2011-11-15 13:05:00,49.85,50.0,49.85,50.0,147000.0,41.2425,41.3666,41.2425,41.3666,147000.0
2011-11-15 13:10:00,49.99,50.02,49.92,49.96,74800.0,41.3583,41.3831,41.3004,41.3335,74800.0
2011-11-15 13:15:00,49.96,50.01,49.94,49.98,67900.0,41.3335,41.3749,41.3169,41.35,67900.0
2011-11-15 13:20:00,49.99,50.04,49.96,49.98,20800.0,41.3583,41.3997,41.3335,41.35,20800.0
2011-11-15 13:25:00,49.98,50.06,49.98,50.01,51300.0,41.35,41.4162,41.35,41.3749,51300.0
2011-11-15 13:30:00,50.02,50.07,49.99,49.99,62000.0,41.3831,41.4245,41.3583,41.3583,62000.0
2011-11-15 13:35:00,49.98,50.09,49.96,50.05,84500.0,41.35,41.441,41.3335,41.4079,84500.0
2011-11-15 13:40:00,50.04,50.15,50.04,50.1,80500.0,41.3997,41.4907,41.3997,41.4493,80500.0
2011-11-15 13:45:00,50.09,50.17,50.09,50.15,41500.0,41.441,41.5072,41.441,41.4907,41500.0
2011-11-15 13:50:00,50.15,50.18,50.06,50.07,40300.0,41.4907,41.5155,41.4162,41.4245,40300.0
2011-11-15 13:55:00,50.06,50.09,50.04,50.08,21700.0,41.4162,41.441,41.3997,41.4328,21700.0
2011-11-15 14:00:00,50.07,50.1,50.04,50.05,31700.0,41.4245,41.4493,41.3997,41.4079,31700.0
2011-11-15 14:05:00,50.06,50.15,50.04,50.14,61900.0,41.4162,41.4907,41.3997,41.4824,61900.0
2011-11-15 14:10:00,50.15,50.26,50.13,50.25,44300.0,41.4907,41.5817,41.4741,41.5734,44300.0
2011-11-15 14:15:00,50.24,50.27,50.19,50.22,76000.0,41.5651,41.59,41.5238,41.5486,76000.0
2011-11-15 14:20:00,50.22,50.25,50.16,50.24,62400.0,41.5486,41.5734,41.499,41.5651,62400.0
2011-11-15 14:25:00,50.23,50.29,50.2,50.25,57000.0,41.5569,41.6065,41.532,41.5734,57000.0
2011-11-15 14:30:00,50.24,50.28,50.19,50.21,42400.0,41.5651,41.5982,41.5238,41.5403,42400.0
2011-11-15 14:35:00,50.21,50.23,50.17,50.19,49900.0,41.5403,41.5569,41.5072,41.5238,49900.0
2011-11-15 14:40:00,50.19,50.23,50.18,50.2,31500.0,41.5238,41.5569,41.5155,41.532,31500.0
2011-11-15 14:45:00,50.19,50.29,50.18,50.22,32400.0,41.5238,41.6065,41.5155,41.5486,32400.0
2011-11-15 14:50:00,50.23,50.32,50.22,50.3,34000.0,41.5569,41.6313,41.5486,41.6148,34000.0
2011-11-15 14:55:00,50.29,50.29,50.22,50.23,31600.0,41.6065,41.6065,41.5486,41.5569,31600.0
2011-11-15 15:00:00,50.23,50.36,50.22,50.35,79700.0,41.5569,41.6644,41.5486,41.6561,79700.0
2011-11-15 15:05:00,50.35,50.39,50.31,50.32,32600.0,41.6561,41.6892,41.6231,41.6313,32600.0
2011-11-15 15:10:00,50.32,50.32,50.24,50.26,70800.0,41.6313,41.6313,41.5651,41.5817,70800.0
2011-11-15 15:15:00,50.25,50.3,50.2,50.2,39500.0,41.5734,41.6148,41.532,41.532,39500.0
2011-11-15 15:20:00,50.2,50.24,50.19,50.2,62500.0,41.532,41.5651,41.5238,41.532,62500.0
2011-11-15 15:25:00,50.19,50.3,50.19,50.27,58400.0,41.5238,41.6148,41.5238,41.59,58400.0
2011-11-15 15:30:00,50.27,50.29,50.14,50.14,74800.0,41.59,41.6065,41.4824,41.4824,74800.0
2011-11-15 15:35:00,50.14,50.23,50.11,50.15,76100.0,41.4824,41.5569,41.4576,41.4907,76100.0
2011-11-15 15:40:00,50.14,50.2,50.05,50.07,118500.0,41.4824,41.532,41.4079,41.4245,118500.0
2011-11-15 15:45:00,50.07,50.11,50.05,50.1,105400.0,41.4245,41.4576,41.4079,41.4493,105400.0
2011-11-15 15:50:00,50.1,50.12,50.01,50.01,121400.0,41.4493,41.4659,41.3749,41.3749,121400.0
2011-11-15 15:55:00,50.01,50.1,49.94,49.95,397500.0,41.3749,41.4493,41.3169,41.3252,397500.0
2011-11-16 09:30:00,49.29,49.52,49.11,49.14,116000.0,40.7792,40.9695,40.6303,40.6551,116000.0
2011-11-16 09:35:00,49.16,49.3,49.11,49.23,64600.0,40.6716,40.7874,40.6303,40.7295,64600.0
2011-11-16 09:40:00,49.23,49.27,49.2,49.25,43900.0,40.7295,40.7626,40.7047,40.7461,43900.0
2011-11-16 09:45:00,49.25,49.35,49.23,49.26,92000.0,40.7461,40.8288,40.7295,40.7544,92000.0
2011-11-16 09:50:00,49.28,49.35,49.24,49.31,77900.0,40.7709,40.8288,40.7378,40.7957,77900.0
2011-11-16 09:55:00,49.31,49.33,49.25,49.32,57100.0,40.7957,40.8123,40.7461,40.804,57100.0
2011-11-16 10:00:00,49.29,49.35,49.2,49.24,94900.0,40.7792,40.8288,40.7047,40.7378,94900.0
2011-11-16 10:05:00,49.25,49.27,49.18,49.19,60900.0,40.7461,40.7626,40.6882,40.6964,60900.0
2011-11-16 10:10:00,49.18,49.23,49.08,49.11,51800.0,40.6882,40.7295,40.6054,40.6303,51800.0
2011-11-16 10:15:00,49.1,49.17,49.08,49.12,85800.0,40.622,40.6799,40.6054,40.6385,85800.0
2011-11-16 10:20:00,49.13,49.16,49.09,49.12,75200.0,40.6468,40.6716,40.6137,40.6385,75200.0
2011-11-16 10:25:00,49.13,49.21,49.08,49.1,72800.0,40.6468,40.713,40.6054,40.622,72800.0
2011-11-16 10:30:00,49.09,49.11,49.04,49.09,89900.0,40.6137,40.6303,40.5723,40.6137,89900.0
2011-11-16 10:35:00,49.09,49.17,49.06,49.09,40900.0,40.6137,40.6799,40.5889,40.6137,40900.0
2011-11-16 10:40:00,49.09,49.19,49.02,49.19,52300.0,40.6137,40.6964,40.5558,40.6964,52300.0
2011-11-16 10:45:00,49.2,49.28,49.2,49.24,35600.0,40.7047,40.7709,40.7047,40.7378,35600.0
2011-11-16 10:50:00,49.23,49.31,49.2,49.21,146700.0,40.7295,40.7957,40.7047,40.713,146700.0
2011-11-16 10:55:00,49.21,49.28,49.19,49.22,43400.0,40.713,40.7709,40.6964,40.7213,43400.0
2011-11-16 11:00:00,49.21,49.31,49.21,49.29,88300.0,40.713,40.7957,40.713,40.7792,88300.0
2011-11-16 11:05:00,49.29,49.35,49.28,49.33,74000.0,40.7792,40.8288,40.7709,40.8123,74000.0
2011-11-16 11:10:00,49.34,49.34,49.23,49.28,77400.0,40.8205,40.8205,40.7295,40.7709,77400.0
2011-11-16 11:15:00,49.28,49.39,49.28,49.37,77200.0,40.7709,40.8619,40.7709,40.8454,77200.0
2011-11-16 11:20:00,49.37,49.43,49.34,49.43,52000.0,40.8454,40.895,40.8205,40.895,52000.0
2011-11-16 11:25:00,49.43,49.44,49.32,49.32,59700.0,40.895,40.9033,40.804,40.804,59700.0
2011-11-16 11:30:00,49.31,49.37,49.31,49.32,41000.0,40.7957,40.8454,40.7957,40.804,41000.0
2011-11-16 11:35:00,49.33,49.35,49.24,49.25,35700.0,40.8123,40.8288,40.7378,40.7461,35700.0
2011-11-16 11:40:00,49.25,49.26,49.18,49.19,34800.0,40.7461,40.7544,40.6882,40.6964,34800.0
2011-11-16 11:45:00,49.18,49.2,49.1,49.12,40700.0,40.6882,40.7047,40.622,40.6385,40700.0
2011-11-16 11:50:00,49.13,49.14,49.1,49.11,30400.0,40.6468,40.6551,40.622,40.6303,30400.0
2011-11-16 11:55:00,49.11,49.11,49.03,49.06,39300.0,40.6303,40.6303,40.5641,40.5889,39300.0
2011-11-16 12:00:00,49.05,49.09,49.05,49.06,30700.0,40.5806,40.6137,40.5806,40.5889,30700.0
2011-11-16 12:05:00,49.06,49.08,49.03,49.05,31700.0,40.5889,40.6054,40.5641,40.5806,31700.0
2011-11-16 12:10:00,49.04,49.05,49.0,49.02,50900.0,40.5723,40.5806,40.5392,40.5558,50900.0
2011-11-16 12:15:00,49.01,49.03,49.0,49.0,30700.0,40.5475,40.5641,40.5392,40.5392,30700.0
2011-11-16 12:20:00,49.01,49.03,49.0,49.02,28200.0,40.5475,40.5641,40.5392,40.5558,28200.0
2011-11-16 12:25:00,49.01,49.02,48.98,49.0,37900.0,40.5475,40.5558,40.5227,40.5392,37900.0
2011-11-16 12:30:00,49.0,49.04,48.98,49.01,50900.0,40.5392,40.5723,40.5227,40.5475,50900.0
2011-11-16 12:35:00,49.01,49.17,49.01,49.15,43100.0,40.5475,40.6799,40.5475,40.6633,43100.0
2011-11-16 12:40:00,49.16,49.18,49.13,49.16,37500.0,40.6716,40.6882,40.6468,40.6716,37500.0
2011-11-16 12:45:00,49.15,49.18,49.08,49.1,20300.0,40.6633,40.6882,40.6054,40.622,20300.0
2011-11-16 12:50:00,49.1,49.12,49.06,49.11,29700.0,40.622,40.6385,40.5889,40.6303,29700.0
2011-11-16 12:55:00,49.1,49.15,49.09,49.14,19200.0,40.622,40.6633,40.6137,40.6551,19200.0
2011-11-16 13:00:00,49.15,49.18,49.12,49.12,58300.0,40.6633,40.6882,40.6385,40.6385,58300.0
2011-11-16 13:05:00,49.13,49.13,49.08,49.08,43100.0,40.6468,40.6468,40.6054,40.6054,43100.0
2011-11-16 13:10:00,49.08,49.11,49.06,49.09,16800.0,40.6054,40.6303,40.5889,40.6137,16800.0
2011-11-16 13:15:00,49.09,49.14,49.07,49.14,32200.0,40.6137,40.6551,40.5972,40.6551,32200.0
2011-11-16 13:20:00,49.14,49.17,49.11,49.11,49900.0,40.6551,40.6799,40.6303,40.6303,49900.0
2011-11-16 13:25:00,49.11,49.31,49.1,49.3,43800.0,40.6303,40.7957,40.622,40.7874,43800.0
2011-11-16 13:30:00,49.3,49.33,49.22,49.24,21800.0,40.7874,40.8123,40.7213,40.7378,21800.0
2011-11-16 13:35:00,49.23,49.29,49.23,49.24,36600.0,40.7295,40.7792,40.7295,40.7378,36600.0
2011-11-16 13:40:00,49.25,49.28,49.23,49.25,111100.0,40.7461,40.7709,40.7295,40.7461,111100.0
2011-11-16 13:45:00,49.25,49.27,49.23,49.25,88100.0,40.7461,40.7626,40.7295,40.7461,88100.0
2011-11-16 13:50:00,49.26,49.3,49.2,49.21,81700.0,40.7544,40.7874,40.7047,40.713,81700.0
2011-11-16 13:55:00,49.21,49.23,49.15,49.19,36800.0,40.713,40.7295,40.6633,40.6964,36800.0
2011-11-16 14:00:00,49.19,49.28,49.19,49.26,29400.0,40.6964,40.7709,40.6964,40.7544,29400.0
2011-11-16 14:05:00,49.26,49.28,49.17,49.18,40800.0,40.7544,40.7709,40.6799,40.6882,40800.0
2011-11-16 14:10:00,49.17,49.21,49.1,49.11,43000.0,40.6799,40.713,40.622,40.6303,43000.0
2011-11-16 14:15:00,49.12,49.16,49.1,49.14,28600.0,40.6385,40.6716,40.622,40.6551,28600.0
2011-11-16 14:20:00,49.13,49.23,49.13,49.22,20200.0,40.6468,40.7295,40.6468,40.7213,20200.0
2011-11-16 14:25:00,49.21,49.23,49.16,49.17,27100.0,40.713,40.7295,40.6716,40.6799,27100.0
2011-11-16 14:30:00,49.18,49.2,49.15,49.17,30700.0,40.6882,40.7047,40.6633,40.6799,30700.0
2011-11-16 14:35:00,49.17,49.25,49.16,49.25,38900.0,40.6799,40.7461,40.6716,40.7461,38900.0
2011-11-16 14:40:00,49.24,49.25,49.15,49.19,27900.0,40.7378,40.7461,40.6633,40.6964,27900.0
2011-11-16 14:45:00,49.19,49.19,49.05,49.07,31500.0,40.6964,40.6964,40.5806,40.5972,31500.0
2011-11-16 14:50:00,49.06,49.08,48.98,49.01,51300.0,40.5889,40.6054,40.5227,40.5475,51300.0
2011-11-16 14:55:00,49.01,49.07,48.97,49.07,39900.0,40.5475,40.5972,40.5144,40.5972,39900.0
2011-11-16 15:00:00,49.07,49.07,48.97,49.0,34700.0,40.5972,40.5972,40.5144,40.5392,34700.0
2011-11-16 15:05:00,49.0,49.0,48.98,48.99,51800.0,40.5392,40.5392,40.5227,40.531,51800.0
2011-11-16 15:10:00,49.0,49.0,48.82,48.82,151700.0,40.5392,40.5392,40.3903,40.3903,151700.0
2011-11-16 15:15:00,48.83,48.83,48.65,48.7,110600.0,40.3986,40.3986,40.2497,40.2911,110600.0
2011-11-16 15:20:00,48.7,48.7,48.58,48.65,105200.0,40.2911,40.2911,40.1918,40.2497,105200.0
2011-11-16 15:25:00,48.65,48.65,48.52,48.54,187400.0,40.2497,40.2497,40.1421,40.1587,187400.0
2011-11-16 15:30:00,48.54,48.57,48.32,48.32,277200.0,40.1587,40.1835,39.9767,39.9767,277200.0
2011-11-16 15:35:00,48.33,48.36,48.19,48.28,242000.0,39.9849,40.0098,39.8691,39.9436,242000.0
2011-11-16 15:40:00,48.28,48.28,48.11,48.18,301900.0,39.9436,39.9436,39.8029,39.8608,301900.0
2011-11-16 15:45:00,48.19,48.36,48.18,48.31,317800.0,39.8691,40.0098,39.8608,39.9684,317800.0
2011-11-16 15:50:00,48.31,48.31,48.01,48.07,478300.0,39.9684,39.9684,39.7202,39.7698,478300.0
2011-11-16 15:55:00,48.08,48.23,48.01,48.11,804700.0,39.7781,39.9022,39.7202,39.8029,804700.0
2011-11-17 09:30:00,48.03,48.21,48.0,48.08,115300.0,39.7367,39.8857,39.7119,39.7781,115300.0
2011-11-17 09:35:00,48.06,48.1,47.89,47.96,117800.0,39.7616,39.7947,39.6209,39.6788,117800.0
2011-11-17 09:40:00,47.94,47.96,47.72,47.76,115200.0,39.6623,39.6788,39.4803,39.5134,115200.0
2011-11-17 09:45:00,47.76,47.79,47.55,47.64,171100.0,39.5134,39.5382,39.3396,39.4141,171100.0
2011-11-17 09:50:00,47.63,47.7,47.63,47.64,86700.0,39.4058,39.4637,39.4058,39.4141,86700.0
2011-11-17 09:55:00,47.63,47.9,47.62,47.89,140900.0,39.4058,39.6292,39.3975,39.6209,140900.0
2011-11-17 10:00:00,47.88,47.89,47.69,47.79,161300.0,39.6126,39.6209,39.4554,39.5382,161300.0
2011-11-17 10:05:00,47.78,47.78,47.61,47.77,113700.0,39.5299,39.5299,39.3893,39.5216,113700.0
2011-11-17 10:10:00,47.74,47.76,47.69,47.72,84700.0,39.4968,39.5134,39.4554,39.4803,84700.0
2011-11-17 10:15:00,47.71,47.75,47.61,47.69,111500.0,39.472,39.5051,39.3893,39.4554,111500.0
2011-11-17 10:20:00,47.69,47.7,47.51,47.52,109500.0,39.4554,39.4637,39.3065,39.3148,109500.0
2011-11-17 10:25:00,47.54,47.75,47.53,47.72,129400.0,39.3313,39.5051,39.3231,39.4803,129400.0
2011-11-17 10:30:00,47.71,47.9,47.55,47.84,165700.0,39.472,39.6292,39.3396,39.5795,165700.0
2011-11-17 10:35:00,47.83,47.96,47.77,47.83,160800.0,39.5713,39.6788,39.5216,39.5713,160800.0
2011-11-17 10:40:00,47.82,47.88,47.66,47.66,80200.0,39.563,39.6126,39.4306,39.4306,80200.0
2011-11-17 10:45:00,47.67,47.86,47.67,47.78,43900.0,39.4389,39.5961,39.4389,39.5299,43900.0
2011-11-17 10:50:00,47.77,47.86,47.74,47.83,49600.0,39.5216,39.5961,39.4968,39.5713,49600.0
2011-11-17 10:55:00,47.84,47.86,47.77,47.81,69700.0,39.5795,39.5961,39.5216,39.5547,69700.0
2011-11-17 11:00:00,47.82,47.87,47.67,47.7,100200.0,39.563,39.6044,39.4389,39.4637,100200.0
2011-11-17 11:05:00,47.71,47.73,47.64,47.7,49300.0,39.472,39.4885,39.4141,39.4637,49300.0
2011-11-17 11:10:00,47.71,47.77,47.64,47.64,46500.0,39.472,39.5216,39.4141,39.4141,46500.0
2011-11-17 11:15:00,47.63,47.72,47.61,47.7,31600.0,39.4058,39.4803,39.3893,39.4637,31600.0
2011-11-17 11:20:00,47.69,47.7,47.5,47.55,67900.0,39.4554,39.4637,39.2983,39.3396,67900.0
2011-11-17 11:25:00,47.54,47.64,47.52,47.57,63200.0,39.3313,39.4141,39.3148,39.3562,63200.0
2011-11-17 11:30:00,47.57,47.67,47.56,47.6,54300.0,39.3562,39.4389,39.3479,39.381,54300.0
2011-11-17 11:35:00,47.6,47.61,47.57,47.58,54500.0,39.381,39.3893,39.3562,39.3644,54500.0
2011-11-17 11:40:00,47.58,47.62,47.56,47.59,57400.0,39.3644,39.3975,39.3479,39.3727,57400.0
2011-11-17 11:45:00,47.59,47.62,47.5,47.51,39500.0,39.3727,39.3975,39.2983,39.3065,39500.0
2011-11-17 11:50:00,47.52,47.61,47.45,47.45,64200.0,39.3148,39.3893,39.2569,39.2569,64200.0
2011-11-17 11:55:00,47.45,47.47,47.39,47.46,51400.0,39.2569,39.2734,39.2072,39.2652,51400.0
2011-11-17 12:00:00,47.46,47.48,47.36,47.38,37100.0,39.2652,39.2817,39.1824,39.199,37100.0
2011-11-17 12:05:00,47.39,47.39,47.32,47.37,60400.0,39.2072,39.2072,39.1493,39.1907,60400.0
2011-11-17 12:10:00,47.38,47.39,47.27,47.3,40800.0,39.199,39.2072,39.108,39.1328,40800.0
2011-11-17 12:15:00,47.31,47.44,47.31,47.44,35700.0,39.1411,39.2486,39.1411,39.2486,35700.0
2011-11-17 12:20:00,47.45,47.47,47.33,47.34,47700.0,39.2569,39.2734,39.1576,39.1659,47700.0
2011-11-17 12:25:00,47.36,47.37,47.24,47.26,40500.0,39.1824,39.1907,39.0831,39.0997,40500.0
2011-11-17 12:30:00,47.25,47.26,46.99,47.02,218900.0,39.0914,39.0997,38.8763,38.9011,218900.0
2011-11-17 12:35:00,47.01,47.04,46.78,46.91,185000.0,38.8929,38.9177,38.7026,38.8101,185000.0
2011-11-17 12:40:00,46.91,46.98,46.68,46.98,149400.0,38.8101,38.868,38.6198,38.868,149400.0
2011-11-17 12:45:00,46.98,47.0,46.88,46.9,58800.0,38.868,38.8846,38.7853,38.8019,58800.0
2011-11-17 12:50:00,46.89,47.05,46.89,46.98,90200.0,38.7936,38.926,38.7936,38.868,90200.0
2011-11-17 12:55:00,46.99,47.0,46.85,46.93,96700.0,38.8763,38.8846,38.7605,38.8267,96700.0
2011-11-17 13:00:00,46.94,46.95,46.73,46.75,55300.0,38.8349,38.8432,38.6612,38.6778,55300.0
2011-11-17 13:05:00,46.75,46.87,46.7,46.78,72800.0,38.6778,38.777,38.6364,38.7026,72800.0
2011-11-17 13:10:00,46.78,46.92,46.72,46.91,78300.0,38.7026,38.8184,38.6529,38.8101,78300.0
2011-11-17 13:15:00,46.91,47.0,46.88,46.95,35600.0,38.8101,38.8846,38.7853,38.8432,35600.0
2011-11-17 13:20:00,46.94,47.02,46.89,47.0,90100.0,38.8349,38.9011,38.7936,38.8846,90100.0
2011-11-17 13:25:00,47.0,47.01,46.8,46.87,74100.0,38.8846,38.8929,38.7191,38.777,74100.0
2011-11-17 13:30:00,46.86,46.93,46.74,46.74,112900.0,38.7688,38.8267,38.6695,38.6695,112900.0
2011-11-17 13:35:00,46.75,46.85,46.75,46.77,69400.0,38.6778,38.7605,38.6778,38.6943,69400.0
2011-11-17 13:40:00,46.77,46.84,46.68,46.73,70000.0,38.6943,38.7522,38.6198,38.6612,70000.0
2011-11-17 13:45:00,46.74,46.76,46.71,46.71,26800.0,38.6695,38.686,38.6447,38.6447,26800.0
2011-11-17 13:50:00,46.7,46.7,46.45,46.53,159500.0,38.6364,38.6364,38.4296,38.4957,159500.0
2011-11-17 13:55:00,46.52,46.8,46.52,46.74,150200.0,38.4875,38.7191,38.4875,38.6695,150200.0
2011-11-17 14:00:00,46.73,46.76,46.63,46.66,92600.0,38.6612,38.686,38.5785,38.6033,92600.0
2011-11-17 14:05:00,46.67,46.76,46.64,46.65,88500.0,38.6116,38.686,38.5867,38.595,88500.0
2011-11-17 14:10:00,46.65,46.66,46.58,46.59,68900.0,38.595,38.6033,38.5371,38.5454,68900.0
2011-11-17 14:15:00,46.59,46.6,46.44,46.47,62500.0,38.5454,38.5537,38.4213,38.4461,62500.0
2011-11-17 14:20:00,46.46,46.54,46.44,46.45,133000.0,38.4378,38.504,38.4213,38.4296,133000.0
2011-11-17 14:25:00,46.45,46.58,46.36,46.55,115100.0,38.4296,38.5371,38.3551,38.5123,115100.0
2011-11-17 14:30:00,46.55,46.58,46.49,46.54,140300.0,38.5123,38.5371,38.4626,38.504,140300.0
2011-11-17 14:35:00,46.53,46.59,46.46,46.47,159900.0,38.4957,38.5454,38.4378,38.4461,159900.0
2011-11-17 14:40:00,46.47,46.57,46.47,46.55,84600.0,38.4461,38.5288,38.4461,38.5123,84600.0
2011-11-17 14:45:00,46.55,46.71,46.52,46.63,117200.0,38.5123,38.6447,38.4875,38.5785,117200.0
2011-11-17 14:50:00,46.64,46.69,46.59,46.6,59100.0,38.5867,38.6281,38.5454,38.5537,59100.0
2011-11-17 14:55:00,46.6,46.61,46.54,46.56,59200.0,38.5537,38.5619,38.504,38.5206,59200.0
2011-11-17 15:00:00,46.57,46.69,46.51,46.64,104800.0,38.5288,38.6281,38.4792,38.5867,104800.0
2011-11-17 15:05:00,46.65,46.65,46.49,46.51,102600.0,38.595,38.595,38.4626,38.4792,102600.0
2011-11-17 15:10:00,46.51,46.51,46.44,46.49,92900.0,38.4792,38.4792,38.4213,38.4626,92900.0
2011-11-17 15:15:00,46.48,46.5,46.42,46.44,82100.0,38.4544,38.4709,38.4047,38.4213,82100.0
2011-11-17 15:20:00,46.46,46.61,46.42,46.53,172100.0,38.4378,38.5619,38.4047,38.4957,172100.0
2011-11-17 15:25:00,46.54,46.61,46.52,46.55,105100.0,38.504,38.5619,38.4875,38.5123,105100.0
2011-11-17 15:30:00,46.55,46.61,46.5,46.54,140700.0,38.5123,38.5619,38.4709,38.504,140700.0
2011-11-17 15:35:00,46.53,46.61,46.48,46.49,127400.0,38.4957,38.5619,38.4544,38.4626,127400.0
2011-11-17 15:40:00,46.49,46.51,46.39,46.42,205000.0,38.4626,38.4792,38.3799,38.4047,205000.0
2011-11-17 15:45:00,46.41,46.64,46.4,46.56,202300.0,38.3965,38.5867,38.3882,38.5206,202300.0
2011-11-17 15:50:00,46.56,46.61,46.42,46.47,331800.0,38.5206,38.5619,38.4047,38.4461,331800.0
2011-11-17 15:55:00,46.47,46.71,46.44,46.69,602200.0,38.4461,38.6447,38.4213,38.6281,602200.0
2011-11-18 09:30:00,46.95,47.01,46.65,46.72,654400.0,38.8432,38.8929,38.595,38.6529,654400.0
2011-11-18 09:35:00,46.7,46.77,46.4,46.43,68400.0,38.6364,38.6943,38.3882,38.413,68400.0
2011-11-18 09:40:00,46.43,46.72,46.38,46.67,86200.0,38.413,38.6529,38.3716,38.6116,86200.0
2011-11-18 09:45:00,46.67,46.74,46.61,46.73,74700.0,38.6116,38.6695,38.5619,38.6612,74700.0
2011-11-18 09:50:00,46.73,46.74,46.62,46.69,72900.0,38.6612,38.6695,38.5702,38.6281,72900.0
2011-11-18 09:55:00,46.69,46.73,46.63,46.63,53000.0,38.6281,38.6612,38.5785,38.5785,53000.0
2011-11-18 10:00:00,46.66,46.71,46.56,46.64,53100.0,38.6033,38.6447,38.5206,38.5867,53100.0
2011-11-18 10:05:00,46.63,46.8,46.62,46.7,49200.0,38.5785,38.7191,38.5702,38.6364,49200.0
2011-11-18 10:10:00,46.69,46.91,46.64,46.87,58800.0,38.6281,38.8101,38.5867,38.777,58800.0
2011-11-18 10:15:00,46.87,46.89,46.67,46.73,87800.0,38.777,38.7936,38.6116,38.6612,87800.0
2011-11-18 10:20:00,46.73,46.81,46.68,46.7,57500.0,38.6612,38.7274,38.6198,38.6364,57500.0
2011-11-18 10:25:00,46.69,46.72,46.56,46.61,112700.0,38.6281,38.6529,38.5206,38.5619,112700.0
2011-11-18 10:30:00,46.62,46.88,46.61,46.84,54200.0,38.5702,38.7853,38.5619,38.7522,54200.0
2011-11-18 10:35:00,46.84,46.85,46.77,46.8,163700.0,38.7522,38.7605,38.6943,38.7191,163700.0
2011-11-18 10:40:00,46.81,46.86,46.79,46.82,41400.0,38.7274,38.7688,38.7108,38.7357,41400.0
2011-11-18 10:45:00,46.83,46.9,46.81,46.86,124600.0,38.7439,38.8019,38.7274,38.7688,124600.0
2011-11-18 10:50:00,46.87,47.01,46.87,46.97,43900.0,38.777,38.8929,38.777,38.8598,43900.0
2011-11-18 10:55:00,46.96,47.02,46.89,46.89,46500.0,38.8515,38.9011,38.7936,38.7936,46500.0
2011-11-18 11:00:00,46.9,46.91,46.8,46.84,75200.0,38.8019,38.8101,38.7191,38.7522,75200.0
2011-11-18 11:05:00,46.86,46.87,46.76,46.79,89300.0,38.7688,38.777,38.686,38.7108,89300.0
2011-11-18 11:10:00,46.8,46.85,46.76,46.83,43200.0,38.7191,38.7605,38.686,38.7439,43200.0
2011-11-18 11:15:00,46.84,46.84,46.72,46.73,37700.0,38.7522,38.7522,38.6529,38.6612,37700.0
2011-11-18 11:20:00,46.74,46.79,46.73,46.77,46400.0,38.6695,38.7108,38.6612,38.6943,46400.0
2011-11-18 11:25:00,46.78,46.84,46.76,46.8,35600.0,38.7026,38.7522,38.686,38.7191,35600.0
2011-11-18 11:30:00,46.8,46.83,46.73,46.74,25200.0,38.7191,38.7439,38.6612,38.6695,25200.0
2011-11-18 11:35:00,46.74,46.81,46.73,46.81,23500.0,38.6695,38.7274,38.6612,38.7274,23500.0
2011-11-18 11:40:00,46.81,46.84,46.77,46.78,62000.0,38.7274,38.7522,38.6943,38.7026,62000.0
2011-11-18 11:45:00,46.79,46.8,46.7,46.73,30800.0,38.7108,38.7191,38.6364,38.6612,30800.0
2011-11-18 11:50:00,46.72,46.82,46.72,46.82,42800.0,38.6529,38.7357,38.6529,38.7357,42800.0
2011-11-18 11:55:00,46.82,46.83,46.77,46.8,61300.0,38.7357,38.7439,38.6943,38.7191,61300.0
2011-11-18 12:00:00,46.8,46.81,46.68,46.69,59500.0,38.7191,38.7274,38.6198,38.6281,59500.0
2011-11-18 12:05:00,46.69,46.69,46.59,46.66,47100.0,38.6281,38.6281,38.5454,38.6033,47100.0
2011-11-18 12:10:00,46.66,46.7,46.58,46.58,35400.0,38.6033,38.6364,38.5371,38.5371,35400.0
2011-11-18 12:15:00,46.58,46.63,46.56,46.58,51300.0,38.5371,38.5785,38.5206,38.5371,51300.0
2011-11-18 12:20:00,46.58,46.61,46.53,46.56,48300.0,38.5371,38.5619,38.4957,38.5206,48300.0
2011-11-18 12:25:00,46.56,46.69,46.52,46.67,55800.0,38.5206,38.6281,38.4875,38.6116,55800.0
2011-11-18 12:30:00,46.67,46.74,46.66,46.67,25700.0,38.6116,38.6695,38.6033,38.6116,25700.0
2011-11-18 12:35:00,46.68,46.75,46.68,46.74,13300.0,38.6198,38.6778,38.6198,38.6695,13300.0
2011-11-18 12:40:00,46.72,46.78,46.7,46.73,21500.0,38.6529,38.7026,38.6364,38.6612,21500.0
2011-11-18 12:45:00,46.73,46.83,46.73,46.82,38200.0,38.6612,38.7439,38.6612,38.7357,38200.0
2011-11-18 12:50:00,46.81,46.82,46.74,46.78,30900.0,38.7274,38.7357,38.6695,38.7026,30900.0
2011-11-18 12:55:00,46.79,46.81,46.73,46.73,18100.0,38.7108,38.7274,38.6612,38.6612,18100.0
2011-11-18 13:00:00,46.73,46.77,46.72,46.77,26600.0,38.6612,38.6943,38.6529,38.6943,26600.0
2011-11-18 13:05:00,46.76,46.8,46.76,46.79,25500.0,38.686,38.7191,38.686,38.7108,25500.0
2011-11-18 13:10:00,46.79,46.81,46.78,46.8,24000.0,38.7108,38.7274,38.7026,38.7191,24000.0
2011-11-18 13:15:00,46.8,46.83,46.79,46.81,50000.0,38.7191,38.7439,38.7108,38.7274,50000.0
2011-11-18 13:20:00,46.82,46.86,46.81,46.82,30100.0,38.7357,38.7688,38.7274,38.7357,30100.0
2011-11-18 13:25:00,46.82,46.87,46.81,46.86,22000.0,38.7357,38.777,38.7274,38.7688,22000.0
2011-11-18 13:30:00,46.86,46.95,46.86,46.94,29000.0,38.7688,38.8432,38.7688,38.8349,29000.0
2011-11-18 13:35:00,46.94,47.02,46.94,46.98,37300.0,38.8349,38.9011,38.8349,38.868,37300.0
2011-11-18 13:40:00,46.98,46.99,46.93,46.93,41200.0,38.868,38.8763,38.8267,38.8267,41200.0
2011-11-18 13:45:00,46.94,46.94,46.89,46.93,21900.0,38.8349,38.8349,38.7936,38.8267,21900.0
2011-11-18 13:50:00,46.94,46.96,46.91,46.91,56500.0,38.8349,38.8515,38.8101,38.8101,56500.0
2011-11-18 13:55:00,46.91,46.93,46.87,46.88,32700.0,38.8101,38.8267,38.777,38.7853,32700.0
2011-11-18 14:00:00,46.88,46.89,46.77,46.84,33900.0,38.7853,38.7936,38.6943,38.7522,33900.0
2011-11-18 14:05:00,46.83,46.9,46.83,46.9,9800.0,38.7439,38.8019,38.7439,38.8019,9800.0
2011-11-18 14:10:00,46.89,47.08,46.87,47.08,66300.0,38.7936,38.9508,38.777,38.9508,66300.0
2011-11-18 14:15:00,47.08,47.1,46.95,46.99,64000.0,38.9508,38.9673,38.8432,38.8763,64000.0
2011-11-18 14:20:00,46.97,47.02,46.9,46.91,45400.0,38.8598,38.9011,38.8019,38.8101,45400.0
2011-11-18 14:25:00,46.91,46.94,46.87,46.94,28900.0,38.8101,38.8349,38.777,38.8349,28900.0
2011-11-18 14:30:00,46.95,46.99,46.94,46.94,41300.0,38.8432,38.8763,38.8349,38.8349,41300.0
2011-11-18 14:35:00,46.95,47.0,46.9,46.93,37800.0,38.8432,38.8846,38.8019,38.8267,37800.0
2011-11-18 14:40:00,46.93,46.98,46.9,46.98,30700.0,38.8267,38.868,38.8019,38.868,30700.0
2011-11-18 14:45:00,46.98,47.0,46.91,46.92,26500.0,38.868,38.8846,38.8101,38.8184,26500.0
2011-11-18 14:50:00,46.91,46.93,46.87,46.91,45900.0,38.8101,38.8267,38.777,38.8101,45900.0
2011-11-18 14:55:00,46.91,46.91,46.84,46.89,111400.0,38.8101,38.8101,38.7522,38.7936,111400.0
2011-11-18 15:00:00,46.89,46.91,46.8,46.85,61300.0,38.7936,38.8101,38.7191,38.7605,61300.0
2011-11-18 15:05:00,46.85,46.87,46.82,46.87,40200.0,38.7605,38.777,38.7357,38.777,40200.0
2011-11-18 15:10:00,46.87,46.9,46.83,46.83,53500.0,38.777,38.8019,38.7439,38.7439,53500.0
2011-11-18 15:15:00,46.84,46.85,46.78,46.85,47700.0,38.7522,38.7605,38.7026,38.7605,47700.0
2011-11-18 15:20:00,46.85,46.86,46.8,46.82,51400.0,38.7605,38.7688,38.7191,38.7357,51400.0
2011-11-18 15:25:00,46.82,46.83,46.76,46.8,47000.0,38.7357,38.7439,38.686,38.7191,47000.0
2011-11-18 15:30:00,46.79,46.86,46.76,46.85,79000.0,38.7108,38.7688,38.686,38.7605,79000.0
2011-11-18 15:35:00,46.85,46.92,46.85,46.91,73200.0,38.7605,38.8184,38.7605,38.8101,73200.0
2011-11-18 15:40:00,46.9,46.91,46.81,46.86,89100.0,38.8019,38.8101,38.7274,38.7688,89100.0
2011-11-18 15:45:00,46.85,46.97,46.84,46.96,139400.0,38.7605,38.8598,38.7522,38.8515,139400.0
2011-11-18 15:50:00,46.96,46.97,46.91,46.93,114600.0,38.8515,38.8598,38.8101,38.8267,114600.0
2011-11-18 15:55:00,46.94,46.94,46.87,46.91,280700.0,38.8349,38.8349,38.777,38.8101,280700.0
2011-11-21 09:30:00,46.15,46.32,46.0,46.14,103100.0,38.1814,38.322,38.0573,38.1731,103100.0
2011-11-21 09:35:00,46.15,46.23,46.12,46.2,77400.0,38.1814,38.2475,38.1565,38.2227,77400.0
2011-11-21 09:40:00,46.2,46.23,46.08,46.09,126700.0,38.2227,38.2475,38.1234,38.1317,126700.0
2011-11-21 09:45:00,46.1,46.15,46.06,46.07,223600.0,38.14,38.1814,38.1069,38.1152,223600.0
2011-11-21 09:50:00,46.05,46.08,45.94,45.98,186900.0,38.0986,38.1234,38.0076,38.0407,186900.0
2011-11-21 09:55:00,45.98,46.05,45.98,46.02,50900.0,38.0407,38.0986,38.0407,38.0738,50900.0
2011-11-21 10:00:00,46.03,46.07,45.95,46.01,108900.0,38.0821,38.1152,38.0159,38.0655,108900.0
2011-11-21 10:05:00,46.0,46.02,45.86,45.96,138400.0,38.0573,38.0738,37.9414,38.0242,138400.0
2011-11-21 10:10:00,45.96,46.15,45.93,46.15,118400.0,38.0242,38.1814,37.9993,38.1814,118400.0
2011-11-21 10:15:00,46.14,46.17,45.94,45.96,208300.0,38.1731,38.1979,38.0076,38.0242,208300.0
2011-11-21 10:20:00,45.95,45.99,45.9,45.98,41700.0,38.0159,38.049,37.9745,38.0407,41700.0
2011-11-21 10:25:00,45.98,46.02,45.95,45.97,120400.0,38.0407,38.0738,38.0159,38.0324,120400.0
2011-11-21 10:30:00,45.97,45.97,45.87,45.95,117500.0,38.0324,38.0324,37.9497,38.0159,117500.0
2011-11-21 10:35:00,45.94,46.02,45.85,45.99,62700.0,38.0076,38.0738,37.9332,38.049,62700.0
2011-11-21 10:40:00,45.99,46.04,45.94,45.96,58000.0,38.049,38.0903,38.0076,38.0242,58000.0
2011-11-21 10:45:00,45.96,46.04,45.95,46.01,72300.0,38.0242,38.0903,38.0159,38.0655,72300.0
2011-11-21 10:50:00,46.0,46.03,45.8,45.81,150600.0,38.0573,38.0821,37.8918,37.9001,150600.0
2011-11-21 10:55:00,45.82,45.91,45.75,45.82,228400.0,37.9083,37.9828,37.8504,37.9083,228400.0
2011-11-21 11:00:00,45.82,45.82,45.63,45.68,92600.0,37.9083,37.9083,37.7511,37.7925,92600.0
2011-11-21 11:05:00,45.68,45.72,45.5,45.58,208200.0,37.7925,37.8256,37.6436,37.7098,208200.0
2011-11-21 11:10:00,45.59,45.85,45.59,45.85,71000.0,37.718,37.9332,37.718,37.9332,71000.0
2011-11-21 11:15:00,45.85,46.01,45.83,46.0,184000.0,37.9332,38.0655,37.9166,38.0573,184000.0
2011-11-21 11:20:00,46.01,46.05,45.93,45.94,58300.0,38.0655,38.0986,37.9993,38.0076,58300.0
2011-11-21 11:25:00,45.94,46.02,45.91,46.01,53500.0,38.0076,38.0738,37.9828,38.0655,53500.0
2011-11-21 11:30:00,46.0,46.03,45.94,45.95,80300.0,38.0573,38.0821,38.0076,38.0159,80300.0
2011-11-21 11:35:00,45.95,45.95,45.82,45.86,54300.0,38.0159,38.0159,37.9083,37.9414,54300.0
2011-11-21 11:40:00,45.85,45.94,45.81,45.85,46700.0,37.9332,38.0076,37.9001,37.9332,46700.0
2011-11-21 11:45:00,45.84,46.07,45.8,46.07,75100.0,37.9249,38.1152,37.8918,38.1152,75100.0
2011-11-21 11:50:00,46.07,46.12,45.98,45.99,157000.0,38.1152,38.1565,38.0407,38.049,157000.0
2011-11-21 11:55:00,45.99,46.1,45.98,46.07,56300.0,38.049,38.14,38.0407,38.1152,56300.0
2011-11-21 12:00:00,46.06,46.1,46.01,46.01,70200.0,38.1069,38.14,38.0655,38.0655,70200.0
2011-11-21 12:05:00,46.02,46.05,45.96,45.97,34700.0,38.0738,38.0986,38.0242,38.0324,34700.0
2011-11-21 12:10:00,45.96,46.15,45.96,46.12,46000.0,38.0242,38.1814,38.0242,38.1565,46000.0
2011-11-21 12:15:00,46.12,46.17,46.07,46.07,63100.0,38.1565,38.1979,38.1152,38.1152,63100.0
2011-11-21 12:20:00,46.06,46.07,46.0,46.01,33800.0,38.1069,38.1152,38.0573,38.0655,33800.0
2011-11-21 12:25:00,46.01,46.01,45.86,45.88,39400.0,38.0655,38.0655,37.9414,37.958,39400.0
2011-11-21 12:30:00,45.88,45.94,45.85,45.94,40100.0,37.958,38.0076,37.9332,38.0076,40100.0
2011-11-21 12:35:00,45.94,46.0,45.94,45.98,25300.0,38.0076,38.0573,38.0076,38.0407,25300.0
2011-11-21 12:40:00,45.97,46.01,45.96,46.0,18400.0,38.0324,38.0655,38.0242,38.0573,18400.0
2011-11-21 12:45:00,45.99,46.04,45.96,46.01,27900.0,38.049,38.0903,38.0242,38.0655,27900.0
2011-11-21 12:50:00,46.01,46.04,45.97,46.04,46100.0,38.0655,38.0903,38.0324,38.0903,46100.0
2011-11-21 12:55:00,46.04,46.04,45.92,45.94,66700.0,38.0903,38.0903,37.9911,38.0076,66700.0
2011-11-21 13:00:00,45.94,45.98,45.91,45.97,41100.0,38.0076,38.0407,37.9828,38.0324,41100.0
2011-11-21 13:05:00,45.96,46.03,45.96,46.01,49500.0,38.0242,38.0821,38.0242,38.0655,49500.0
2011-11-21 13:10:00,46.01,46.04,45.99,46.0,59400.0,38.0655,38.0903,38.049,38.0573,59400.0
2011-11-21 13:15:00,45.99,46.01,45.96,45.97,45200.0,38.049,38.0655,38.0242,38.0324,45200.0
2011-11-21 13:20:00,45.98,46.0,45.94,45.98,46900.0,38.0407,38.0573,38.0076,38.0407,46900.0
2011-11-21 13:25:00,45.97,45.99,45.9,45.9,62000.0,38.0324,38.049,37.9745,37.9745,62000.0
2011-11-21 13:30:00,45.91,45.92,45.86,45.88,40600.0,37.9828,37.9911,37.9414,37.958,40600.0
2011-11-21 13:35:00,45.88,45.91,45.85,45.89,42700.0,37.958,37.9828,37.9332,37.9662,42700.0
2011-11-21 13:40:00,45.88,45.91,45.86,45.87,28200.0,37.958,37.9828,37.9414,37.9497,28200.0
2011-11-21 13:45:00,45.88,45.89,45.82,45.84,64700.0,37.958,37.9662,37.9083,37.9249,64700.0
2011-11-21 13:50:00,45.85,45.89,45.84,45.86,41300.0,37.9332,37.9662,37.9249,37.9414,41300.0
2011-11-21 13:55:00,45.87,45.87,45.79,45.8,48500.0,37.9497,37.9497,37.8835,37.8918,48500.0
2011-11-21 14:00:00,45.8,45.83,45.76,45.83,59200.0,37.8918,37.9166,37.8587,37.9166,59200.0
2011-11-21 14:05:00,45.84,45.95,45.82,45.95,48400.0,37.9249,38.0159,37.9083,38.0159,48400.0
2011-11-21 14:10:00,45.96,46.16,45.95,46.16,70000.0,38.0242,38.1896,38.0159,38.1896,70000.0
2011-11-21 14:15:00,46.17,46.24,46.12,46.13,71900.0,38.1979,38.2558,38.1565,38.1648,71900.0
2011-11-21 14:20:00,46.12,46.13,46.09,46.11,61600.0,38.1565,38.1648,38.1317,38.1483,61600.0
2011-11-21 14:25:00,46.11,46.15,46.09,46.13,46500.0,38.1483,38.1814,38.1317,38.1648,46500.0
2011-11-21 14:30:00,46.13,46.35,46.13,46.25,98700.0,38.1648,38.3468,38.1648,38.2641,98700.0
2011-11-21 14:35:00,46.25,46.28,46.13,46.13,79000.0,38.2641,38.2889,38.1648,38.1648,79000.0
2011-11-21 14:40:00,46.13,46.21,46.12,46.21,58500.0,38.1648,38.231,38.1565,38.231,58500.0
2011-11-21 14:45:00,46.21,46.26,46.14,46.16,109200.0,38.231,38.2724,38.1731,38.1896,109200.0
2011-11-21 14:50:00,46.16,46.17,46.05,46.05,63100.0,38.1896,38.1979,38.0986,38.0986,63100.0
2011-11-21 14:55:00,46.04,46.08,46.0,46.0,39500.0,38.0903,38.1234,38.0573,38.0573,39500.0
2011-11-21 15:00:00,46.0,46.04,45.86,45.9,90500.0,38.0573,38.0903,37.9414,37.9745,90500.0
2011-11-21 15:05:00,45.9,45.95,45.88,45.93,46700.0,37.9745,38.0159,37.958,37.9993,46700.0
2011-11-21 15:10:00,45.93,46.04,45.93,46.04,170100.0,37.9993,38.0903,37.9993,38.0903,170100.0
2011-11-21 15:15:00,46.03,46.13,45.98,46.1,62200.0,38.0821,38.1648,38.0407,38.14,62200.0
2011-11-21 15:20:00,46.11,46.22,46.11,46.16,87400.0,38.1483,38.2393,38.1483,38.1896,87400.0
2011-11-21 15:25:00,46.16,46.32,46.16,46.23,129400.0,38.1896,38.322,38.1896,38.2475,129400.0
2011-11-21 15:30:00,46.23,46.27,46.1,46.13,207100.0,38.2475,38.2806,38.14,38.1648,207100.0
2011-11-21 15:35:00,46.13,46.3,46.13,46.3,201800.0,38.1648,38.3055,38.1648,38.3055,201800.0
2011-11-21 15:40:00,46.3,46.34,46.22,46.32,130400.0,38.3055,38.3385,38.2393,38.322,130400.0
2011-11-21 15:45:00,46.33,46.39,46.29,46.33,181300.0,38.3303,38.3799,38.2972,38.3303,181300.0
2011-11-21 15:50:00,46.33,46.33,46.13,46.14,162600.0,38.3303,38.3303,38.1648,38.1731,162600.0
2011-11-21 15:55:00,46.14,46.19,46.04,46.07,532700.0,38.1731,38.2144,38.0903,38.1152,532700.0
2011-11-22 09:30:00,46.01,46.02,45.53,45.8,147700.0,38.0655,38.0738,37.6684,37.8918,147700.0
2011-11-22 09:35:00,45.8,46.17,45.8,46.15,123400.0,37.8918,38.1979,37.8918,38.1814,123400.0
2011-11-22 09:40:00,46.15,46.31,46.09,46.27,61800.0,38.1814,38.3137,38.1317,38.2806,61800.0
2011-11-22 09:45:00,46.27,46.29,46.1,46.11,64400.0,38.2806,38.2972,38.14,38.1483,64400.0
2011-11-22 09:50:00,46.11,46.15,46.03,46.1,52400.0,38.1483,38.1814,38.0821,38.14,52400.0
2011-11-22 09:55:00,46.09,46.15,46.01,46.07,63700.0,38.1317,38.1814,38.0655,38.1152,63700.0
2011-11-22 10:00:00,46.07,46.09,45.99,46.0,87200.0,38.1152,38.1317,38.049,38.0573,87200.0
2011-11-22 10:05:00,46.0,46.02,45.93,46.0,49300.0,38.0573,38.0738,37.9993,38.0573,49300.0
2011-11-22 10:10:00,45.99,46.09,45.98,45.99,36800.0,38.049,38.1317,38.0407,38.049,36800.0
2011-11-22 10:15:00,45.98,46.1,45.98,46.05,68800.0,38.0407,38.14,38.0407,38.0986,68800.0
2011-11-22 10:20:00,46.07,46.09,46.01,46.09,67300.0,38.1152,38.1317,38.0655,38.1317,67300.0
2011-11-22 10:25:00,46.09,46.21,46.09,46.13,65000.0,38.1317,38.231,38.1317,38.1648,65000.0
2011-11-22 10:30:00,46.14,46.14,46.01,46.01,39100.0,38.1731,38.1731,38.0655,38.0655,39100.0
2011-11-22 10:35:00,46.02,46.05,45.94,45.96,39000.0,38.0738,38.0986,38.0076,38.0242,39000.0
2011-11-22 10:40:00,45.96,46.03,45.91,45.94,28900.0,38.0242,38.0821,37.9828,38.0076,28900.0
2011-11-22 10:45:00,45.95,45.96,45.82,45.87,40300.0,38.0159,38.0242,37.9083,37.9497,40300.0
2011-11-22 10:50:00,45.87,45.91,45.81,45.85,39200.0,37.9497,37.9828,37.9001,37.9332,39200.0
2011-11-22 10:55:00,45.86,45.88,45.76,45.79,42300.0,37.9414,37.958,37.8587,37.8835,42300.0
2011-11-22 11:00:00,45.8,45.86,45.76,45.8,36700.0,37.8918,37.9414,37.8587,37.8918,36700.0
2011-11-22 11:05:00,45.8,45.87,45.72,45.82,36700.0,37.8918,37.9497,37.8256,37.9083,36700.0
2011-11-22 11:10:00,45.83,45.93,45.83,45.88,64200.0,37.9166,37.9993,37.9166,37.958,64200.0
2011-11-22 11:15:00,45.9,45.97,45.81,45.89,82800.0,37.9745,38.0324,37.9001,37.9662,82800.0
2011-11-22 11:20:00,45.89,45.89,45.79,45.84,65400.0,37.9662,37.9662,37.8835,37.9249,65400.0
2011-11-22 11:25:00,45.84,45.92,45.81,45.87,90000.0,37.9249,37.9911,37.9001,37.9497,90000.0
2011-11-22 11:30:00,45.87,45.88,45.78,45.81,76600.0,37.9497,37.958,37.8752,37.9001,76600.0
2011-11-22 11:35:00,45.82,45.87,45.79,45.84,61900.0,37.9083,37.9497,37.8835,37.9249,61900.0
2011-11-22 11:40:00,45.82,45.89,45.78,45.82,66700.0,37.9083,37.9662,37.8752,37.9083,66700.0
2011-11-22 11:45:00,45.81,45.85,45.8,45.8,48600.0,37.9001,37.9332,37.8918,37.8918,48600.0
2011-11-22 11:50:00,45.8,45.83,45.76,45.8,52000.0,37.8918,37.9166,37.8587,37.8918,52000.0
2011-11-22 11:55:00,45.79,45.87,45.79,45.83,36000.0,37.8835,37.9497,37.8835,37.9166,36000.0
2011-11-22 12:00:00,45.83,46.0,45.83,45.97,154700.0,37.9166,38.0573,37.9166,38.0324,154700.0
2011-11-22 12:05:00,45.98,46.25,45.98,46.23,173100.0,38.0407,38.2641,38.0407,38.2475,173100.0
2011-11-22 12:10:00,46.23,46.25,46.12,46.15,94400.0,38.2475,38.2641,38.1565,38.1814,94400.0
2011-11-22 12:15:00,46.16,46.22,46.1,46.14,105400.0,38.1896,38.2393,38.14,38.1731,105400.0
2011-11-22 12:20:00,46.15,46.18,46.11,46.16,46600.0,38.1814,38.2062,38.1483,38.1896,46600.0
2011-11-22 12:25:00,46.16,46.21,45.97,46.0,93500.0,38.1896,38.231,38.0324,38.0573,93500.0
2011-11-22 12:30:00,46.0,46.01,45.95,46.01,71100.0,38.0573,38.0655,38.0159,38.0655,71100.0
2011-11-22 12:35:00,46.01,46.04,45.96,45.99,58200.0,38.0655,38.0903,38.0242,38.049,58200.0
2011-11-22 12:40:00,45.98,46.02,45.97,46.0,35000.0,38.0407,38.0738,38.0324,38.0573,35000.0
2011-11-22 12:45:00,46.01,46.01,45.94,45.95,33200.0,38.0655,38.0655,38.0076,38.0159,33200.0
2011-11-22 12:50:00,45.96,46.05,45.96,46.04,50400.0,38.0242,38.0986,38.0242,38.0903,50400.0
2011-11-22 12:55:00,46.04,46.14,46.02,46.14,36200.0,38.0903,38.1731,38.0738,38.1731,36200.0
2011-11-22 13:00:00,46.14,46.2,46.12,46.16,55200.0,38.1731,38.2227,38.1565,38.1896,55200.0
2011-11-22 13:05:00,46.15,46.17,46.0,46.02,66000.0,38.1814,38.1979,38.0573,38.0738,66000.0
2011-11-22 13:10:00,46.02,46.07,45.99,46.07,33800.0,38.0738,38.1152,38.049,38.1152,33800.0
2011-11-22 13:15:00,46.08,46.21,46.08,46.2,40300.0,38.1234,38.231,38.1234,38.2227,40300.0
2011-11-22 13:20:00,46.2,46.22,45.98,46.0,143700.0,38.2227,38.2393,38.0407,38.0573,143700.0
2011-11-22 13:25:00,46.0,46.07,45.99,46.01,20900.0,38.0573,38.1152,38.049,38.0655,20900.0
2011-11-22 13:30:00,46.02,46.04,45.97,45.98,62500.0,38.0738,38.0903,38.0324,38.0407,62500.0
2011-11-22 13:35:00,45.99,46.04,45.96,46.02,38600.0,38.049,38.0903,38.0242,38.0738,38600.0
2011-11-22 13:40:00,46.02,46.03,45.99,45.99,75700.0,38.0738,38.0821,38.049,38.049,75700.0
2011-11-22 13:45:00,46.0,46.01,45.94,46.01,57200.0,38.0573,38.0655,38.0076,38.0655,57200.0
2011-11-22 13:50:00,46.01,46.02,45.95,45.96,55000.0,38.0655,38.0738,38.0159,38.0242,55000.0
2011-11-22 13:55:00,45.96,45.97,45.89,45.96,54600.0,38.0242,38.0324,37.9662,38.0242,54600.0
2011-11-22 14:00:00,45.96,46.0,45.93,45.93,34200.0,38.0242,38.0573,37.9993,37.9993,34200.0
2011-11-22 14:05:00,45.93,45.96,45.9,45.96,31700.0,37.9993,38.0242,37.9745,38.0242,31700.0
2011-11-22 14:10:00,45.97,46.03,45.96,45.97,51400.0,38.0324,38.0821,38.0242,38.0324,51400.0
2011-11-22 14:15:00,45.97,45.98,45.94,45.95,19700.0,38.0324,38.0407,38.0076,38.0159,19700.0
2011-11-22 14:20:00,45.95,45.95,45.81,45.84,40300.0,38.0159,38.0159,37.9001,37.9249,40300.0
2011-11-22 14:25:00,45.84,45.92,45.84,45.89,30800.0,37.9249,37.9911,37.9249,37.9662,30800.0
2011-11-22 14:30:00,45.89,45.93,45.88,45.9,59200.0,37.9662,37.9993,37.958,37.9745,59200.0
2011-11-22 14:35:00,45.9,45.94,45.83,45.89,36600.0,37.9745,38.0076,37.9166,37.9662,36600.0
2011-11-22 14:40:00,45.9,45.98,45.88,45.97,35900.0,37.9745,38.0407,37.958,38.0324,35900.0
2011-11-22 14:45:00,45.97,46.0,45.88,45.89,48400.0,38.0324,38.0573,37.958,37.9662,48400.0
2011-11-22 14:50:00,45.88,45.92,45.8,45.83,75300.0,37.958,37.9911,37.8918,37.9166,75300.0
2011-11-22 14:55:00,45.82,45.87,45.79,45.86,43900.0,37.9083,37.9497,37.8835,37.9414,43900.0
2011-11-22 15:00:00,45.85,45.91,45.83,45.83,52900.0,37.9332,37.9828,37.9166,37.9166,52900.0
2011-11-22 15:05:00,45.84,45.89,45.8,45.84,63600.0,37.9249,37.9662,37.8918,37.9249,63600.0
2011-11-22 15:10:00,45.84,45.84,45.78,45.79,47300.0,37.9249,37.9249,37.8752,37.8835,47300.0
2011-11-22 15:15:00,45.78,45.87,45.78,45.86,80000.0,37.8752,37.9497,37.8752,37.9414,80000.0
2011-11-22 15:20:00,45.86,45.95,45.83,45.94,104700.0,37.9414,38.0159,37.9166,38.0076,104700.0
2011-11-22 15:25:00,45.94,45.99,45.94,45.98,98300.0,38.0076,38.049,38.0076,38.0407,98300.0
2011-11-22 15:30:00,45.98,46.07,45.95,46.05,132500.0,38.0407,38.1152,38.0159,38.0986,132500.0
2011-11-22 15:35:00,46.05,46.13,45.99,45.99,136900.0,38.0986,38.1648,38.049,38.049,136900.0
2011-11-22 15:40:00,45.98,46.05,45.97,46.0,123900.0,38.0407,38.0986,38.0324,38.0573,123900.0
2011-11-22 15:45:00,45.99,46.12,45.97,46.09,143500.0,38.049,38.1565,38.0324,38.1317,143500.0
2011-11-22 15:50:00,46.09,46.15,46.03,46.14,174100.0,38.1317,38.1814,38.0821,38.1731,174100.0
2011-11-22 15:55:00,46.13,46.14,45.97,46.0,269200.0,38.1648,38.1731,38.0324,38.0573,269200.0
2011-11-23 09:30:00,45.5,45.66,45.5,45.58,111100.0,37.6436,37.776,37.6436,37.7098,111100.0
2011-11-23 09:35:00,45.6,45.69,45.57,45.64,81600.0,37.7263,37.8008,37.7015,37.7594,81600.0
2011-11-23 09:40:00,45.66,45.66,45.44,45.48,63200.0,37.776,37.776,37.5939,37.627,63200.0
2011-11-23 09:45:00,45.48,45.52,45.45,45.49,62100.0,37.627,37.6601,37.6022,37.6353,62100.0
2011-11-23 09:50:00,45.49,45.54,45.43,45.43,69000.0,37.6353,37.6767,37.5857,37.5857,69000.0
2011-11-23 09:55:00,45.43,45.44,45.22,45.23,63300.0,37.5857,37.5939,37.4119,37.4202,63300.0
2011-11-23 10:00:00,45.23,45.25,45.19,45.23,93500.0,37.4202,37.4368,37.3871,37.4202,93500.0
2011-11-23 10:05:00,45.24,45.31,45.2,45.27,60900.0,37.4285,37.4864,37.3954,37.4533,60900.0
2011-11-23 10:10:00,45.27,45.27,45.15,45.16,48100.0,37.4533,37.4533,37.354,37.3623,48100.0
2011-11-23 10:15:00,45.17,45.2,45.12,45.18,89300.0,37.3706,37.3954,37.3292,37.3788,89300.0
2011-11-23 10:20:00,45.17,45.17,45.02,45.02,253900.0,37.3706,37.3706,37.2465,37.2465,253900.0
2011-11-23 10:25:00,45.03,45.06,45.0,45.03,90100.0,37.2547,37.2796,37.2299,37.2547,90100.0
2011-11-23 10:30:00,45.03,45.05,45.0,45.02,80300.0,37.2547,37.2713,37.2299,37.2465,80300.0
2011-11-23 10:35:00,45.03,45.14,45.03,45.14,151700.0,37.2547,37.3457,37.2547,37.3457,151700.0
2011-11-23 10:40:00,45.13,45.21,45.12,45.12,187200.0,37.3375,37.4037,37.3292,37.3292,187200.0
2011-11-23 10:45:00,45.13,45.15,45.05,45.11,41900.0,37.3375,37.354,37.2713,37.3209,41900.0
2011-11-23 10:50:00,45.1,45.18,45.1,45.17,21600.0,37.3127,37.3788,37.3127,37.3706,21600.0
2011-11-23 10:55:00,45.18,45.19,45.08,45.09,48200.0,37.3788,37.3871,37.2961,37.3044,48200.0
2011-11-23 11:00:00,45.08,45.23,45.08,45.08,98600.0,37.2961,37.4202,37.2961,37.2961,98600.0
2011-11-23 11:05:00,45.09,45.11,45.0,45.0,108100.0,37.3044,37.3209,37.2299,37.2299,108100.0
2011-11-23 11:10:00,45.0,45.06,44.99,45.01,300200.0,37.2299,37.2796,37.2216,37.2382,300200.0
2011-11-23 11:15:00,45.0,45.04,44.95,45.03,222900.0,37.2299,37.263,37.1886,37.2547,222900.0
2011-11-23 11:20:00,45.04,45.08,45.02,45.05,66900.0,37.263,37.2961,37.2465,37.2713,66900.0
2011-11-23 11:25:00,45.05,45.06,45.0,45.0,117900.0,37.2713,37.2796,37.2299,37.2299,117900.0
2011-11-23 11:30:00,45.0,45.08,44.98,45.07,132200.0,37.2299,37.2961,37.2134,37.2878,132200.0
2011-11-23 11:35:00,45.07,45.2,45.05,45.19,77300.0,37.2878,37.3954,37.2713,37.3871,77300.0
2011-11-23 11:40:00,45.19,45.22,45.09,45.12,48400.0,37.3871,37.4119,37.3044,37.3292,48400.0
2011-11-23 11:45:00,45.13,45.18,45.1,45.17,31500.0,37.3375,37.3788,37.3127,37.3706,31500.0
2011-11-23 11:50:00,45.18,45.26,45.18,45.26,30200.0,37.3788,37.445,37.3788,37.445,30200.0
2011-11-23 11:55:00,45.25,45.25,45.17,45.22,35800.0,37.4368,37.4368,37.3706,37.4119,35800.0
2011-11-23 12:00:00,45.22,45.33,45.22,45.33,26000.0,37.4119,37.5029,37.4119,37.5029,26000.0
2011-11-23 12:05:00,45.32,45.36,45.29,45.33,21600.0,37.4947,37.5278,37.4698,37.5029,21600.0
2011-11-23 12:10:00,45.33,45.34,45.27,45.27,21500.0,37.5029,37.5112,37.4533,37.4533,21500.0
2011-11-23 12:15:00,45.26,45.29,45.24,45.28,17600.0,37.445,37.4698,37.4285,37.4616,17600.0
2011-11-23 12:20:00,45.28,45.31,45.27,45.28,17800.0,37.4616,37.4864,37.4533,37.4616,17800.0
2011-11-23 12:25:00,45.28,45.31,45.22,45.22,28200.0,37.4616,37.4864,37.4119,37.4119,28200.0
2011-11-23 12:30:00,45.23,45.23,45.18,45.2,23100.0,37.4202,37.4202,37.3788,37.3954,23100.0
2011-11-23 12:35:00,45.2,45.25,45.19,45.22,13600.0,37.3954,37.4368,37.3871,37.4119,13600.0
2011-11-23 12:40:00,45.22,45.23,45.19,45.22,17400.0,37.4119,37.4202,37.3871,37.4119,17400.0
2011-11-23 12:45:00,45.21,45.31,45.19,45.28,35200.0,37.4037,37.4864,37.3871,37.4616,35200.0
2011-11-23 12:50:00,45.29,45.45,45.29,45.44,39600.0,37.4698,37.6022,37.4698,37.5939,39600.0
2011-11-23 12:55:00,45.45,45.47,45.4,45.41,35900.0,37.6022,37.6188,37.5609,37.5691,35900.0
2011-11-23 13:00:00,45.4,45.4,45.31,45.32,35700.0,37.5609,37.5609,37.4864,37.4947,35700.0
2011-11-23 13:05:00,45.33,45.43,45.32,45.4,22500.0,37.5029,37.5857,37.4947,37.5609,22500.0
2011-11-23 13:10:00,45.4,45.41,45.28,45.3,53100.0,37.5609,37.5691,37.4616,37.4781,53100.0
2011-11-23 13:15:00,45.29,45.33,45.26,45.33,21500.0,37.4698,37.5029,37.445,37.5029,21500.0
2011-11-23 13:20:00,45.33,45.35,45.27,45.28,26900.0,37.5029,37.5195,37.4533,37.4616,26900.0
2011-11-23 13:25:00,45.28,45.33,45.24,45.32,23900.0,37.4616,37.5029,37.4285,37.4947,23900.0
2011-11-23 13:30:00,45.32,45.38,45.3,45.33,26900.0,37.4947,37.5443,37.4781,37.5029,26900.0
2011-11-23 13:35:00,45.32,45.37,45.28,45.29,33000.0,37.4947,37.536,37.4616,37.4698,33000.0
2011-11-23 13:40:00,45.28,45.3,45.18,45.19,58400.0,37.4616,37.4781,37.3788,37.3871,58400.0
2011-11-23 13:45:00,45.2,45.29,45.19,45.26,27600.0,37.3954,37.4698,37.3871,37.445,27600.0
2011-11-23 13:50:00,45.26,45.32,45.22,45.28,35900.0,37.445,37.4947,37.4119,37.4616,35900.0
2011-11-23 13:55:00,45.29,45.3,45.17,45.19,46500.0,37.4698,37.4781,37.3706,37.3871,46500.0
2011-11-23 14:00:00,45.18,45.25,45.14,45.23,67600.0,37.3788,37.4368,37.3457,37.4202,67600.0
2011-11-23 14:05:00,45.22,45.26,45.17,45.23,45300.0,37.4119,37.445,37.3706,37.4202,45300.0
2011-11-23 14:10:00,45.24,45.25,45.12,45.14,67600.0,37.4285,37.4368,37.3292,37.3457,67600.0
2011-11-23 14:15:00,45.13,45.19,45.07,45.18,64900.0,37.3375,37.3871,37.2878,37.3788,64900.0
2011-11-23 14:20:00,45.18,45.19,45.14,45.18,52500.0,37.3788,37.3871,37.3457,37.3788,52500.0
2011-11-23 14:25:00,45.18,45.18,45.04,45.1,86000.0,37.3788,37.3788,37.263,37.3127,86000.0
2011-11-23 14:30:00,45.1,45.18,45.1,45.17,49300.0,37.3127,37.3788,37.3127,37.3706,49300.0
2011-11-23 14:35:00,45.17,45.25,45.14,45.24,72400.0,37.3706,37.4368,37.3457,37.4285,72400.0
2011-11-23 14:40:00,45.23,45.27,45.19,45.19,69400.0,37.4202,37.4533,37.3871,37.3871,69400.0
2011-11-23 14:45:00,45.19,45.27,45.19,45.26,61400.0,37.3871,37.4533,37.3871,37.445,61400.0
2011-11-23 14:50:00,45.26,45.27,45.22,45.25,37000.0,37.445,37.4533,37.4119,37.4368,37000.0
2011-11-23 14:55:00,45.25,45.25,45.19,45.22,45500.0,37.4368,37.4368,37.3871,37.4119,45500.0
2011-11-23 15:00:00,45.21,45.37,45.14,45.31,117400.0,37.4037,37.536,37.3457,37.4864,117400.0
2011-11-23 15:05:00,45.31,45.39,45.26,45.34,75400.0,37.4864,37.5526,37.445,37.5112,75400.0
2011-11-23 15:10:00,45.34,45.45,45.29,45.43,75600.0,37.5112,37.6022,37.4698,37.5857,75600.0
2011-11-23 15:15:00,45.45,45.48,45.39,45.4,100200.0,37.6022,37.627,37.5526,37.5609,100200.0
2011-11-23 15:20:00,45.4,45.4,45.21,45.24,140500.0,37.5609,37.5609,37.4037,37.4285,140500.0
2011-11-23 15:25:00,45.24,45.31,45.19,45.28,73700.0,37.4285,37.4864,37.3871,37.4616,73700.0
2011-11-23 15:30:00,45.29,45.34,45.26,45.32,97900.0,37.4698,37.5112,37.445,37.4947,97900.0
2011-11-23 15:35:00,45.32,45.38,45.31,45.33,75500.0,37.4947,37.5443,37.4864,37.5029,75500.0
2011-11-23 15:40:00,45.34,45.54,45.33,45.54,151400.0,37.5112,37.6767,37.5029,37.6767,151400.0
2011-11-23 15:45:00,45.53,45.53,45.33,45.37,168100.0,37.6684,37.6684,37.5029,37.536,168100.0
2011-11-23 15:50:00,45.37,45.45,45.35,45.42,216800.0,37.536,37.6022,37.5195,37.5774,216800.0
2011-11-23 15:55:00,45.41,45.41,45.1,45.11,738500.0,37.5691,37.5691,37.3127,37.3209,738500.0
2011-11-25 09:30:00,44.86,45.16,44.86,45.05,111900.0,37.1141,37.3623,37.1141,37.2713,111900.0
2011-11-25 09:35:00,45.05,45.25,45.04,45.19,79200.0,37.2713,37.4368,37.263,37.3871,79200.0
2011-11-25 09:40:00,45.2,45.33,45.19,45.29,37200.0,37.3954,37.5029,37.3871,37.4698,37200.0
2011-11-25 09:45:00,45.29,45.31,45.04,45.07,61400.0,37.4698,37.4864,37.263,37.2878,61400.0
2011-11-25 09:50:00,45.06,45.22,45.06,45.13,32000.0,37.2796,37.4119,37.2796,37.3375,32000.0
2011-11-25 09:55:00,45.14,45.23,45.08,45.15,60900.0,37.3457,37.4202,37.2961,37.354,60900.0
2011-11-25 10:00:00,45.14,45.23,45.11,45.21,42000.0,37.3457,37.4202,37.3209,37.4037,42000.0
2011-11-25 10:05:00,45.21,45.37,45.21,45.37,47600.0,37.4037,37.536,37.4037,37.536,47600.0
2011-11-25 10:10:00,45.37,45.4,45.32,45.37,38200.0,37.536,37.5609,37.4947,37.536,38200.0
2011-11-25 10:15:00,45.38,45.4,45.3,45.39,27400.0,37.5443,37.5609,37.4781,37.5526,27400.0
2011-11-25 10:20:00,45.39,45.39,45.34,45.35,43200.0,37.5526,37.5526,37.5112,37.5195,43200.0
2011-11-25 10:25:00,45.34,45.34,45.11,45.14,57800.0,37.5112,37.5112,37.3209,37.3457,57800.0
2011-11-25 10:30:00,45.16,45.21,45.12,45.12,35500.0,37.3623,37.4037,37.3292,37.3292,35500.0
2011-11-25 10:35:00,45.13,45.22,45.1,45.17,34500.0,37.3375,37.4119,37.3127,37.3706,34500.0
2011-11-25 10:40:00,45.15,45.28,45.15,45.26,42800.0,37.354,37.4616,37.354,37.445,42800.0
2011-11-25 10:45:00,45.26,45.31,45.18,45.23,46000.0,37.445,37.4864,37.3788,37.4202,46000.0
2011-11-25 10:50:00,45.22,45.28,45.17,45.2,58200.0,37.4119,37.4616,37.3706,37.3954,58200.0
2011-11-25 10:55:00,45.21,45.21,45.1,45.11,30700.0,37.4037,37.4037,37.3127,37.3209,30700.0
2011-11-25 11:00:00,45.13,45.18,45.07,45.1,48700.0,37.3375,37.3788,37.2878,37.3127,48700.0
2011-11-25 11:05:00,45.11,45.11,45.07,45.09,50300.0,37.3209,37.3209,37.2878,37.3044,50300.0
2011-11-25 11:10:00,45.08,45.13,45.06,45.09,39100.0,37.2961,37.3375,37.2796,37.3044,39100.0
2011-11-25 11:15:00,45.08,45.14,45.04,45.1,40100.0,37.2961,37.3457,37.263,37.3127,40100.0
2011-11-25 11:20:00,45.1,45.14,45.08,45.13,25800.0,37.3127,37.3457,37.2961,37.3375,25800.0
2011-11-25 11:25:00,45.13,45.13,44.99,45.01,62600.0,37.3375,37.3375,37.2216,37.2382,62600.0
2011-11-25 11:30:00,45.02,45.09,45.02,45.03,33300.0,37.2465,37.3044,37.2465,37.2547,33300.0
2011-11-25 11:35:00,45.02,45.02,44.94,44.96,51600.0,37.2465,37.2465,37.1803,37.1968,51600.0
2011-11-25 11:40:00,44.96,45.0,44.82,44.84,80500.0,37.1968,37.2299,37.081,37.0976,80500.0
2011-11-25 11:45:00,44.83,44.87,44.8,44.83,82400.0,37.0893,37.1224,37.0645,37.0893,82400.0
2011-11-25 11:50:00,44.83,44.89,44.76,44.76,48100.0,37.0893,37.1389,37.0314,37.0314,48100.0
2011-11-25 11:55:00,44.77,44.87,44.77,44.85,37300.0,37.0396,37.1224,37.0396,37.1058,37300.0
2011-11-25 12:00:00,44.85,44.9,44.82,44.85,43800.0,37.1058,37.1472,37.081,37.1058,43800.0
2011-11-25 12:05:00,44.82,44.88,44.75,44.76,50000.0,37.081,37.1306,37.0231,37.0314,50000.0
2011-11-25 12:10:00,44.77,44.8,44.72,44.74,36700.0,37.0396,37.0645,36.9983,37.0148,36700.0
2011-11-25 12:15:00,44.74,44.77,44.7,44.77,59300.0,37.0148,37.0396,36.9817,37.0396,59300.0
2011-11-25 12:20:00,44.76,44.77,44.7,44.76,32100.0,37.0314,37.0396,36.9817,37.0314,32100.0
2011-11-25 12:25:00,44.76,44.93,44.75,44.92,60200.0,37.0314,37.172,37.0231,37.1637,60200.0
2011-11-25 12:30:00,44.92,44.93,44.85,44.93,73900.0,37.1637,37.172,37.1058,37.172,73900.0
2011-11-25 12:35:00,44.93,44.93,44.83,44.86,44700.0,37.172,37.172,37.0893,37.1141,44700.0
2011-11-25 12:40:00,44.86,44.89,44.82,44.84,85500.0,37.1141,37.1389,37.081,37.0976,85500.0
2011-11-25 12:45:00,44.83,44.93,44.81,44.93,66600.0,37.0893,37.172,37.0727,37.172,66600.0
2011-11-25 12:50:00,44.93,45.08,44.93,45.07,93900.0,37.172,37.2961,37.172,37.2878,93900.0
2011-11-25 12:55:00,45.06,45.06,44.94,44.99,256200.0,37.2796,37.2796,37.1803,37.2216,256200.0
2011-11-28 09:30:00,46.07,46.56,45.99,46.13,329000.0,38.1152,38.5206,38.049,38.1648,329000.0
2011-11-28 09:35:00,46.11,46.27,45.93,46.18,316700.0,38.1483,38.2806,37.9993,38.2062,316700.0
2011-11-28 09:40:00,46.2,46.54,46.15,46.21,410000.0,38.2227,38.504,38.1814,38.231,410000.0
2011-11-28 09:45:00,46.21,46.23,46.09,46.14,253700.0,38.231,38.2475,38.1317,38.1731,253700.0
2011-11-28 09:50:00,46.15,46.29,46.15,46.28,86600.0,38.1814,38.2972,38.1814,38.2889,86600.0
2011-11-28 09:55:00,46.29,46.39,46.26,46.29,137800.0,38.2972,38.3799,38.2724,38.2972,137800.0
2011-11-28 10:00:00,46.27,46.28,46.19,46.25,142800.0,38.2806,38.2889,38.2144,38.2641,142800.0
2011-11-28 10:05:00,46.25,46.4,46.25,46.37,127700.0,38.2641,38.3882,38.2641,38.3634,127700.0
2011-11-28 10:10:00,46.37,46.39,46.26,46.28,141700.0,38.3634,38.3799,38.2724,38.2889,141700.0
2011-11-28 10:15:00,46.28,46.33,46.25,46.32,81600.0,38.2889,38.3303,38.2641,38.322,81600.0
2011-11-28 10:20:00,46.3,46.32,46.17,46.17,68600.0,38.3055,38.322,38.1979,38.1979,68600.0
2011-11-28 10:25:00,46.17,46.23,46.16,46.17,73200.0,38.1979,38.2475,38.1896,38.1979,73200.0
2011-11-28 10:30:00,46.17,46.21,46.1,46.13,145800.0,38.1979,38.231,38.14,38.1648,145800.0
2011-11-28 10:35:00,46.13,46.19,46.07,46.09,106700.0,38.1648,38.2144,38.1152,38.1317,106700.0
2011-11-28 10:40:00,46.1,46.17,46.09,46.13,126200.0,38.14,38.1979,38.1317,38.1648,126200.0
2011-11-28 10:45:00,46.13,46.13,46.05,46.05,32200.0,38.1648,38.1648,38.0986,38.0986,32200.0
2011-11-28 10:50:00,46.06,46.07,45.91,46.02,87300.0,38.1069,38.1152,37.9828,38.0738,87300.0
2011-11-28 10:55:00,46.02,46.03,45.9,45.93,66700.0,38.0738,38.0821,37.9745,37.9993,66700.0
2011-11-28 11:00:00,45.93,45.97,45.86,45.88,73300.0,37.9993,38.0324,37.9414,37.958,73300.0
2011-11-28 11:05:00,45.88,45.96,45.87,45.94,37400.0,37.958,38.0242,37.9497,38.0076,37400.0
2011-11-28 11:10:00,45.93,45.99,45.92,45.96,50100.0,37.9993,38.049,37.9911,38.0242,50100.0
2011-11-28 11:15:00,45.97,46.07,45.97,46.07,43900.0,38.0324,38.1152,38.0324,38.1152,43900.0
2011-11-28 11:20:00,46.07,46.07,45.98,46.0,52600.0,38.1152,38.1152,38.0407,38.0573,52600.0
2011-11-28 11:25:00,46.01,46.15,45.99,46.15,73100.0,38.0655,38.1814,38.049,38.1814,73100.0
2011-11-28 11:30:00,46.15,46.19,46.09,46.17,65300.0,38.1814,38.2144,38.1317,38.1979,65300.0
2011-11-28 11:35:00,46.17,46.18,46.12,46.13,23600.0,38.1979,38.2062,38.1565,38.1648,23600.0
2011-11-28 11:40:00,46.14,46.17,46.1,46.11,25800.0,38.1731,38.1979,38.14,38.1483,25800.0
2011-11-28 11:45:00,46.11,46.13,46.07,46.07,34900.0,38.1483,38.1648,38.1152,38.1152,34900.0
2011-11-28 11:50:00,46.07,46.07,46.0,46.0,70400.0,38.1152,38.1152,38.0573,38.0573,70400.0
2011-11-28 11:55:00,46.0,46.01,45.96,45.99,61200.0,38.0573,38.0655,38.0242,38.049,61200.0
2011-11-28 12:00:00,45.99,46.0,45.94,45.97,31800.0,38.049,38.0573,38.0076,38.0324,31800.0
2011-11-28 12:05:00,45.97,46.01,45.94,45.95,47800.0,38.0324,38.0655,38.0076,38.0159,47800.0
2011-11-28 12:10:00,45.95,45.98,45.95,45.97,33500.0,38.0159,38.0407,38.0159,38.0324,33500.0
2011-11-28 12:15:00,45.97,46.01,45.97,45.97,43700.0,38.0324,38.0655,38.0324,38.0324,43700.0
2011-11-28 12:20:00,45.96,45.96,45.93,45.96,35500.0,38.0242,38.0242,37.9993,38.0242,35500.0
2011-11-28 12:25:00,45.96,45.96,45.87,45.87,31700.0,38.0242,38.0242,37.9497,37.9497,31700.0
2011-11-28 12:30:00,45.87,45.88,45.8,45.83,42300.0,37.9497,37.958,37.8918,37.9166,42300.0
2011-11-28 12:35:00,45.83,45.89,45.8,45.89,56000.0,37.9166,37.9662,37.8918,37.9662,56000.0
2011-11-28 12:40:00,45.89,45.9,45.85,45.87,31000.0,37.9662,37.9745,37.9332,37.9497,31000.0
2011-11-28 12:45:00,45.88,45.9,45.87,45.88,14900.0,37.958,37.9745,37.9497,37.958,14900.0
2011-11-28 12:50:00,45.88,45.92,45.85,45.86,36000.0,37.958,37.9911,37.9332,37.9414,36000.0
2011-11-28 12:55:00,45.86,45.87,45.81,45.83,27300.0,37.9414,37.9497,37.9001,37.9166,27300.0
2011-11-28 13:00:00,45.84,45.86,45.8,45.86,36400.0,37.9249,37.9414,37.8918,37.9414,36400.0
2011-11-28 13:05:00,45.85,45.92,45.83,45.91,28200.0,37.9332,37.9911,37.9166,37.9828,28200.0
2011-11-28 13:10:00,45.92,45.93,45.89,45.92,22700.0,37.9911,37.9993,37.9662,37.9911,22700.0
2011-11-28 13:15:00,45.92,46.0,45.89,46.0,38100.0,37.9911,38.0573,37.9662,38.0573,38100.0
2011-11-28 13:20:00,46.0,46.06,45.98,46.05,79800.0,38.0573,38.1069,38.0407,38.0986,79800.0
2011-11-28 13:25:00,46.05,46.06,45.98,46.0,32300.0,38.0986,38.1069,38.0407,38.0573,32300.0
2011-11-28 13:30:00,46.0,46.04,45.96,45.98,29100.0,38.0573,38.0903,38.0242,38.0407,29100.0
2011-11-28 13:35:00,45.99,46.0,45.94,45.97,63900.0,38.049,38.0573,38.0076,38.0324,63900.0
2011-11-28 13:40:00,45.97,45.99,45.96,45.96,16400.0,38.0324,38.049,38.0242,38.0242,16400.0
2011-11-28 13:45:00,45.97,45.98,45.94,45.95,26500.0,38.0324,38.0407,38.0076,38.0159,26500.0
2011-11-28 13:50:00,45.96,45.97,45.9,45.92,22500.0,38.0242,38.0324,37.9745,37.9911,22500.0
2011-11-28 13:55:00,45.92,45.93,45.8,45.81,34500.0,37.9911,37.9993,37.8918,37.9001,34500.0
2011-11-28 14:00:00,45.8,45.9,45.8,45.9,32900.0,37.8918,37.9745,37.8918,37.9745,32900.0
2011-11-28 14:05:00,45.89,45.91,45.86,45.89,32600.0,37.9662,37.9828,37.9414,37.9662,32600.0
2011-11-28 14:10:00,45.89,45.95,45.88,45.91,51200.0,37.9662,38.0159,37.958,37.9828,51200.0
2011-11-28 14:15:00,45.91,45.99,45.9,45.97,43600.0,37.9828,38.049,37.9745,38.0324,43600.0
2011-11-28 14:20:00,45.97,46.01,45.94,45.94,30400.0,38.0324,38.0655,38.0076,38.0076,30400.0
2011-11-28 14:25:00,45.93,45.95,45.86,45.89,35100.0,37.9993,38.0159,37.9414,37.9662,35100.0
2011-11-28 14:30:00,45.89,45.91,45.86,45.89,32800.0,37.9662,37.9828,37.9414,37.9662,32800.0
2011-11-28 14:35:00,45.9,45.96,45.86,45.89,56800.0,37.9745,38.0242,37.9414,37.9662,56800.0
2011-11-28 14:40:00,45.89,45.93,45.87,45.88,43200.0,37.9662,37.9993,37.9497,37.958,43200.0
2011-11-28 14:45:00,45.88,45.91,45.86,45.87,39500.0,37.958,37.9828,37.9414,37.9497,39500.0
2011-11-28 14:50:00,45.87,45.88,45.81,45.87,61200.0,37.9497,37.958,37.9001,37.9497,61200.0
2011-11-28 14:55:00,45.86,45.92,45.84,45.88,82500.0,37.9414,37.9911,37.9249,37.958,82500.0
2011-11-28 15:00:00,45.89,45.98,45.88,45.95,50100.0,37.9662,38.0407,37.958,38.0159,50100.0
2011-11-28 15:05:00,45.95,45.96,45.7,45.72,92700.0,38.0159,38.0242,37.8091,37.8256,92700.0
2011-11-28 15:10:00,45.71,45.78,45.7,45.7,63100.0,37.8173,37.8752,37.8091,37.8091,63100.0
2011-11-28 15:15:00,45.71,45.71,45.55,45.68,140100.0,37.8173,37.8173,37.685,37.7925,140100.0
2011-11-28 15:20:00,45.68,45.73,45.6,45.68,78300.0,37.7925,37.8339,37.7263,37.7925,78300.0
2011-11-28 15:25:00,45.68,45.68,45.57,45.61,116500.0,37.7925,37.7925,37.7015,37.7346,116500.0
2011-11-28 15:30:00,45.61,45.78,45.6,45.68,88500.0,37.7346,37.8752,37.7263,37.7925,88500.0
2011-11-28 15:35:00,45.68,45.77,45.67,45.7,144600.0,37.7925,37.867,37.7842,37.8091,144600.0
2011-11-28 15:40:00,45.7,45.73,45.63,45.71,113000.0,37.8091,37.8339,37.7511,37.8173,113000.0
2011-11-28 15:45:00,45.72,45.74,45.58,45.66,214500.0,37.8256,37.8421,37.7098,37.776,214500.0
2011-11-28 15:50:00,45.67,45.78,45.64,45.78,252100.0,37.7842,37.8752,37.7594,37.8752,252100.0
2011-11-28 15:55:00,45.78,46.08,45.68,46.06,928800.0,37.8752,38.1234,37.7925,38.1069,928800.0
2011-11-29 09:30:00,46.15,46.15,45.8,45.82,107900.0,38.1814,38.1814,37.8918,37.9083,107900.0
2011-11-29 09:35:00,45.82,45.86,45.58,45.62,80400.0,37.9083,37.9414,37.7098,37.7429,80400.0
2011-11-29 09:40:00,45.62,45.7,45.49,45.69,109700.0,37.7429,37.8091,37.6353,37.8008,109700.0
2011-11-29 09:45:00,45.69,45.79,45.6,45.72,70900.0,37.8008,37.8835,37.7263,37.8256,70900.0
2011-11-29 09:50:00,45.71,45.8,45.66,45.67,56600.0,37.8173,37.8918,37.776,37.7842,56600.0
2011-11-29 09:55:00,45.67,45.71,45.57,45.67,64700.0,37.7842,37.8173,37.7015,37.7842,64700.0
2011-11-29 10:00:00,45.68,45.82,45.51,45.58,259900.0,37.7925,37.9083,37.6519,37.7098,259900.0
2011-11-29 10:05:00,45.57,45.76,45.55,45.74,71000.0,37.7015,37.8587,37.685,37.8421,71000.0
2011-11-29 10:10:00,45.76,45.82,45.76,45.8,44700.0,37.8587,37.9083,37.8587,37.8918,44700.0
2011-11-29 10:15:00,45.81,46.18,45.81,46.0,216900.0,37.9001,38.2062,37.9001,38.0573,216900.0
2011-11-29 10:20:00,46.01,46.11,45.98,46.03,80900.0,38.0655,38.1483,38.0407,38.0821,80900.0
2011-11-29 10:25:00,46.02,46.04,45.88,45.92,63200.0,38.0738,38.0903,37.958,37.9911,63200.0
2011-11-29 10:30:00,45.91,46.01,45.91,45.99,121700.0,37.9828,38.0655,37.9828,38.049,121700.0
2011-11-29 10:35:00,46.0,46.07,45.97,46.07,91900.0,38.0573,38.1152,38.0324,38.1152,91900.0
2011-11-29 10:40:00,46.07,46.12,46.05,46.11,117500.0,38.1152,38.1565,38.0986,38.1483,117500.0
2011-11-29 10:45:00,46.11,46.15,46.01,46.07,100200.0,38.1483,38.1814,38.0655,38.1152,100200.0
2011-11-29 10:50:00,46.06,46.16,46.05,46.08,106600.0,38.1069,38.1896,38.0986,38.1234,106600.0
2011-11-29 10:55:00,46.08,46.08,46.01,46.02,108800.0,38.1234,38.1234,38.0655,38.0738,108800.0
2011-11-29 11:00:00,46.01,46.07,45.99,45.99,111700.0,38.0655,38.1152,38.049,38.049,111700.0
2011-11-29 11:05:00,46.0,46.02,45.95,45.99,70900.0,38.0573,38.0738,38.0159,38.049,70900.0
2011-11-29 11:10:00,46.0,46.09,46.0,46.06,39500.0,38.0573,38.1317,38.0573,38.1069,39500.0
2011-11-29 11:15:00,46.06,46.17,46.05,46.15,31800.0,38.1069,38.1979,38.0986,38.1814,31800.0
2011-11-29 11:20:00,46.14,46.15,46.08,46.1,47100.0,38.1731,38.1814,38.1234,38.14,47100.0
2011-11-29 11:25:00,46.11,46.26,46.11,46.2,108700.0,38.1483,38.2724,38.1483,38.2227,108700.0
2011-11-29 11:30:00,46.19,46.21,46.14,46.19,42500.0,38.2144,38.231,38.1731,38.2144,42500.0
2011-11-29 11:35:00,46.19,46.23,46.13,46.14,37200.0,38.2144,38.2475,38.1648,38.1731,37200.0
2011-11-29 11:40:00,46.14,46.18,46.01,46.02,69000.0,38.1731,38.2062,38.0655,38.0738,69000.0
2011-11-29 11:45:00,46.02,46.04,45.96,46.0,52900.0,38.0738,38.0903,38.0242,38.0573,52900.0
2011-11-29 11:50:00,45.99,46.02,45.89,45.89,59000.0,38.049,38.0738,37.9662,37.9662,59000.0
2011-11-29 11:55:00,45.89,45.92,45.87,45.92,33000.0,37.9662,37.9911,37.9497,37.9911,33000.0
2011-11-29 12:00:00,45.92,46.0,45.9,45.98,32800.0,37.9911,38.0573,37.9745,38.0407,32800.0
2011-11-29 12:05:00,45.99,46.02,45.9,46.01,186700.0,38.049,38.0738,37.9745,38.0655,186700.0
2011-11-29 12:10:00,46.0,46.02,45.97,45.99,72100.0,38.0573,38.0738,38.0324,38.049,72100.0
2011-11-29 12:15:00,46.0,46.06,45.99,46.0,48300.0,38.0573,38.1069,38.049,38.0573,48300.0
2011-11-29 12:20:00,45.99,46.02,45.94,45.94,25700.0,38.049,38.0738,38.0076,38.0076,25700.0
2011-11-29 12:25:00,45.94,45.97,45.93,45.97,19700.0,38.0076,38.0324,37.9993,38.0324,19700.0
2011-11-29 12:30:00,45.97,45.97,45.78,45.82,83300.0,38.0324,38.0324,37.8752,37.9083,83300.0
2011-11-29 12:35:00,45.83,45.84,45.76,45.76,38100.0,37.9166,37.9249,37.8587,37.8587,38100.0
2011-11-29 12:40:00,45.76,45.8,45.73,45.73,36200.0,37.8587,37.8918,37.8339,37.8339,36200.0
2011-11-29 12:45:00,45.73,45.8,45.71,45.78,21300.0,37.8339,37.8918,37.8173,37.8752,21300.0
2011-11-29 12:50:00,45.77,45.81,45.76,45.77,24900.0,37.867,37.9001,37.8587,37.867,24900.0
2011-11-29 12:55:00,45.77,45.88,45.76,45.87,31400.0,37.867,37.958,37.8587,37.9497,31400.0
2011-11-29 13:00:00,45.86,45.86,45.8,45.8,36000.0,37.9414,37.9414,37.8918,37.8918,36000.0
2011-11-29 13:05:00,45.8,45.8,45.68,45.71,40400.0,37.8918,37.8918,37.7925,37.8173,40400.0
2011-11-29 13:10:00,45.71,45.78,45.7,45.77,23300.0,37.8173,37.8752,37.8091,37.867,23300.0
2011-11-29 13:15:00,45.77,45.86,45.76,45.83,33700.0,37.867,37.9414,37.8587,37.9166,33700.0
2011-11-29 13:20:00,45.82,45.92,45.82,45.91,25100.0,37.9083,37.9911,37.9083,37.9828,25100.0
2011-11-29 13:25:00,45.91,45.92,45.87,45.88,19500.0,37.9828,37.9911,37.9497,37.958,19500.0
2011-11-29 13:30:00,45.88,45.89,45.79,45.79,34000.0,37.958,37.9662,37.8835,37.8835,34000.0
2011-11-29 13:35:00,45.78,45.84,45.75,45.84,33700.0,37.8752,37.9249,37.8504,37.9249,33700.0
2011-11-29 13:40:00,45.84,45.87,45.81,45.87,39500.0,37.9249,37.9497,37.9001,37.9497,39500.0
2011-11-29 13:45:00,45.86,45.86,45.78,45.79,61400.0,37.9414,37.9414,37.8752,37.8835,61400.0
2011-11-29 13:50:00,45.79,45.8,45.57,45.57,153200.0,37.8835,37.8918,37.7015,37.7015,153200.0
2011-11-29 13:55:00,45.59,45.59,45.5,45.56,101900.0,37.718,37.718,37.6436,37.6932,101900.0
2011-11-29 14:00:00,45.56,45.63,45.5,45.62,47700.0,37.6932,37.7511,37.6436,37.7429,47700.0
2011-11-29 14:05:00,45.62,45.64,45.56,45.57,49800.0,37.7429,37.7594,37.6932,37.7015,49800.0
2011-11-29 14:10:00,45.58,45.62,45.53,45.56,68000.0,37.7098,37.7429,37.6684,37.6932,68000.0
2011-11-29 14:15:00,45.56,45.66,45.51,45.66,48600.0,37.6932,37.776,37.6519,37.776,48600.0
2011-11-29 14:20:00,45.65,45.69,45.64,45.67,30900.0,37.7677,37.8008,37.7594,37.7842,30900.0
2011-11-29 14:25:00,45.67,45.67,45.61,45.64,29100.0,37.7842,37.7842,37.7346,37.7594,29100.0
2011-11-29 14:30:00,45.64,45.7,45.62,45.7,31900.0,37.7594,37.8091,37.7429,37.8091,31900.0
2011-11-29 14:35:00,45.7,45.7,45.63,45.63,51700.0,37.8091,37.8091,37.7511,37.7511,51700.0
2011-11-29 14:40:00,45.63,45.73,45.63,45.71,36300.0,37.7511,37.8339,37.7511,37.8173,36300.0
2011-11-29 14:45:00,45.72,45.72,45.61,45.61,44700.0,37.8256,37.8256,37.7346,37.7346,44700.0
2011-11-29 14:50:00,45.61,45.63,45.55,45.61,45200.0,37.7346,37.7511,37.685,37.7346,45200.0
2011-11-29 14:55:00,45.61,45.68,45.6,45.62,51500.0,37.7346,37.7925,37.7263,37.7429,51500.0
2011-11-29 15:00:00,45.62,45.7,45.61,45.7,51700.0,37.7429,37.8091,37.7346,37.8091,51700.0
2011-11-29 15:05:00,45.7,45.71,45.65,45.68,67800.0,37.8091,37.8173,37.7677,37.7925,67800.0
2011-11-29 15:10:00,45.67,45.82,45.67,45.8,92200.0,37.7842,37.9083,37.7842,37.8918,92200.0
2011-11-29 15:15:00,45.81,45.86,45.8,45.82,110300.0,37.9001,37.9414,37.8918,37.9083,110300.0
2011-11-29 15:20:00,45.83,45.84,45.79,45.81,46800.0,37.9166,37.9249,37.8835,37.9001,46800.0
2011-11-29 15:25:00,45.81,45.84,45.74,45.77,42900.0,37.9001,37.9249,37.8421,37.867,42900.0
2011-11-29 15:30:00,45.77,45.82,45.77,45.81,81500.0,37.867,37.9083,37.867,37.9001,81500.0
2011-11-29 15:35:00,45.82,45.84,45.71,45.76,174700.0,37.9083,37.9249,37.8173,37.8587,174700.0
2011-11-29 15:40:00,45.77,45.78,45.64,45.66,99700.0,37.867,37.8752,37.7594,37.776,99700.0
2011-11-29 15:45:00,45.66,45.72,45.62,45.64,131500.0,37.776,37.8256,37.7429,37.7594,131500.0
2011-11-29 15:50:00,45.64,45.67,45.56,45.61,242900.0,37.7594,37.7842,37.6932,37.7346,242900.0
2011-11-29 15:55:00,45.6,45.61,45.54,45.57,393300.0,37.7263,37.7346,37.6767,37.7015,393300.0
2011-11-30 09:30:00,47.08,47.21,46.8,47.03,202900.0,38.9508,39.0583,38.7191,38.9094,202900.0
2011-11-30 09:35:00,47.04,47.13,46.98,47.03,106400.0,38.9177,38.9921,38.868,38.9094,106400.0
2011-11-30 09:40:00,47.03,47.2,46.93,47.15,174000.0,38.9094,39.0501,38.8267,39.0087,174000.0
2011-11-30 09:45:00,47.19,47.21,46.98,47.15,115400.0,39.0418,39.0583,38.868,39.0087,115400.0
2011-11-30 09:50:00,47.15,47.2,47.05,47.05,121200.0,39.0087,39.0501,38.926,38.926,121200.0
2011-11-30 09:55:00,47.04,47.18,46.96,47.03,92200.0,38.9177,39.0335,38.8515,38.9094,92200.0
2011-11-30 10:00:00,47.03,47.14,46.97,47.0,85400.0,38.9094,39.0004,38.8598,38.8846,85400.0
2011-11-30 10:05:00,47.0,47.06,46.9,47.05,116500.0,38.8846,38.9342,38.8019,38.926,116500.0
2011-11-30 10:10:00,47.06,47.1,47.03,47.08,82900.0,38.9342,38.9673,38.9094,38.9508,82900.0
2011-11-30 10:15:00,47.08,47.17,47.05,47.17,90000.0,38.9508,39.0252,38.926,39.0252,90000.0
2011-11-30 10:20:00,47.17,47.25,47.16,47.21,81100.0,39.0252,39.0914,39.017,39.0583,81100.0
2011-11-30 10:25:00,47.19,47.22,47.14,47.2,124100.0,39.0418,39.0666,39.0004,39.0501,124100.0
2011-11-30 10:30:00,47.19,47.25,47.16,47.18,159500.0,39.0418,39.0914,39.017,39.0335,159500.0
2011-11-30 10:35:00,47.19,47.33,47.19,47.32,92800.0,39.0418,39.1576,39.0418,39.1493,92800.0
2011-11-30 10:40:00,47.32,47.38,47.25,47.3,86100.0,39.1493,39.199,39.0914,39.1328,86100.0
2011-11-30 10:45:00,47.3,47.36,47.22,47.36,133300.0,39.1328,39.1824,39.0666,39.1824,133300.0
2011-11-30 10:50:00,47.36,47.51,47.29,47.48,108800.0,39.1824,39.3065,39.1245,39.2817,108800.0
2011-11-30 10:55:00,47.48,47.48,47.36,47.44,70800.0,39.2817,39.2817,39.1824,39.2486,70800.0
2011-11-30 11:00:00,47.45,47.45,47.23,47.23,51700.0,39.2569,39.2569,39.0749,39.0749,51700.0
2011-11-30 11:05:00,47.24,47.35,47.22,47.34,52700.0,39.0831,39.1742,39.0666,39.1659,52700.0
2011-11-30 11:10:00,47.34,47.34,47.21,47.25,66200.0,39.1659,39.1659,39.0583,39.0914,66200.0
2011-11-30 11:15:00,47.26,47.37,47.25,47.33,50000.0,39.0997,39.1907,39.0914,39.1576,50000.0
2011-11-30 11:20:00,47.33,47.34,47.21,47.25,59000.0,39.1576,39.1659,39.0583,39.0914,59000.0
2011-11-30 11:25:00,47.25,47.29,47.22,47.29,36400.0,39.0914,39.1245,39.0666,39.1245,36400.0
2011-11-30 11:30:00,47.28,47.36,47.28,47.34,39800.0,39.1162,39.1824,39.1162,39.1659,39800.0
2011-11-30 11:35:00,47.35,47.4,47.35,47.37,52800.0,39.1742,39.2155,39.1742,39.1907,52800.0
2011-11-30 11:40:00,47.37,47.42,47.33,47.36,54000.0,39.1907,39.2321,39.1576,39.1824,54000.0
2011-11-30 11:45:00,47.36,47.47,47.36,47.46,47500.0,39.1824,39.2734,39.1824,39.2652,47500.0
2011-11-30 11:50:00,47.46,47.47,47.37,47.38,36800.0,39.2652,39.2734,39.1907,39.199,36800.0
2011-11-30 11:55:00,47.38,47.38,47.29,47.31,76000.0,39.199,39.199,39.1245,39.1411,76000.0
2011-11-30 12:00:00,47.31,47.31,47.23,47.25,58800.0,39.1411,39.1411,39.0749,39.0914,58800.0
2011-11-30 12:05:00,47.24,47.25,47.19,47.21,42800.0,39.0831,39.0914,39.0418,39.0583,42800.0
2011-11-30 12:10:00,47.21,47.21,47.12,47.12,64200.0,39.0583,39.0583,38.9839,38.9839,64200.0
2011-11-30 12:15:00,47.13,47.17,47.09,47.14,47600.0,38.9921,39.0252,38.959,39.0004,47600.0
2011-11-30 12:20:00,47.15,47.2,47.12,47.16,74300.0,39.0087,39.0501,38.9839,39.017,74300.0
2011-11-30 12:25:00,47.16,47.21,47.16,47.19,38500.0,39.017,39.0583,39.017,39.0418,38500.0
2011-11-30 12:30:00,47.2,47.26,47.19,47.21,77800.0,39.0501,39.0997,39.0418,39.0583,77800.0
2011-11-30 12:35:00,47.21,47.21,47.11,47.11,74800.0,39.0583,39.0583,38.9756,38.9756,74800.0
2011-11-30 12:40:00,47.11,47.13,47.03,47.06,53700.0,38.9756,38.9921,38.9094,38.9342,53700.0
2011-11-30 12:45:00,47.06,47.11,47.05,47.09,67600.0,38.9342,38.9756,38.926,38.959,67600.0
2011-11-30 12:50:00,47.09,47.11,47.06,47.11,68700.0,38.959,38.9756,38.9342,38.9756,68700.0
2011-11-30 12:55:00,47.12,47.14,47.03,47.05,62700.0,38.9839,39.0004,38.9094,38.926,62700.0
2011-11-30 13:00:00,47.06,47.14,47.05,47.1,52200.0,38.9342,39.0004,38.926,38.9673,52200.0
2011-11-30 13:05:00,47.1,47.12,47.05,47.11,63400.0,38.9673,38.9839,38.926,38.9756,63400.0
2011-11-30 13:10:00,47.11,47.11,47.07,47.09,43600.0,38.9756,38.9756,38.9425,38.959,43600.0
2011-11-30 13:15:00,47.09,47.1,47.05,47.07,47300.0,38.959,38.9673,38.926,38.9425,47300.0
2011-11-30 13:20:00,47.08,47.12,47.08,47.12,32400.0,38.9508,38.9839,38.9508,38.9839,32400.0
2011-11-30 13:25:00,47.12,47.13,47.07,47.08,33100.0,38.9839,38.9921,38.9425,38.9508,33100.0
2011-11-30 13:30:00,47.07,47.13,47.07,47.12,60600.0,38.9425,38.9921,38.9425,38.9839,60600.0
2011-11-30 13:35:00,47.13,47.2,47.12,47.15,52300.0,38.9921,39.0501,38.9839,39.0087,52300.0
2011-11-30 13:40:00,47.15,47.17,47.15,47.16,19100.0,39.0087,39.0252,39.0087,39.017,19100.0
2011-11-30 13:45:00,47.16,47.27,47.16,47.22,42500.0,39.017,39.108,39.017,39.0666,42500.0
2011-11-30 13:50:00,47.22,47.27,47.18,47.25,67400.0,39.0666,39.108,39.0335,39.0914,67400.0
2011-11-30 13:55:00,47.26,47.29,47.24,47.29,57300.0,39.0997,39.1245,39.0831,39.1245,57300.0
2011-11-30 14:00:00,47.29,47.39,47.28,47.37,62600.0,39.1245,39.2072,39.1162,39.1907,62600.0
2011-11-30 14:05:00,47.37,47.4,47.25,47.27,122900.0,39.1907,39.2155,39.0914,39.108,122900.0
2011-11-30 14:10:00,47.26,47.3,47.24,47.27,122700.0,39.0997,39.1328,39.0831,39.108,122700.0
2011-11-30 14:15:00,47.27,47.38,47.26,47.36,168600.0,39.108,39.199,39.0997,39.1824,168600.0
2011-11-30 14:20:00,47.34,47.38,47.3,47.31,95600.0,39.1659,39.199,39.1328,39.1411,95600.0
2011-11-30 14:25:00,47.3,47.36,47.3,47.34,154100.0,39.1328,39.1824,39.1328,39.1659,154100.0
2011-11-30 14:30:00,47.34,47.47,47.34,47.46,75600.0,39.1659,39.2734,39.1659,39.2652,75600.0
2011-11-30 14:35:00,47.46,47.55,47.46,47.54,142200.0,39.2652,39.3396,39.2652,39.3313,142200.0
2011-11-30 14:40:00,47.54,47.59,47.53,47.54,119000.0,39.3313,39.3727,39.3231,39.3313,119000.0
2011-11-30 14:45:00,47.54,47.59,47.51,47.53,135500.0,39.3313,39.3727,39.3065,39.3231,135500.0
2011-11-30 14:50:00,47.54,47.62,47.53,47.59,208900.0,39.3313,39.3975,39.3231,39.3727,208900.0
2011-11-30 14:55:00,47.59,47.63,47.55,47.58,169800.0,39.3727,39.4058,39.3396,39.3644,169800.0
2011-11-30 15:00:00,47.58,47.59,47.51,47.51,135000.0,39.3644,39.3727,39.3065,39.3065,135000.0
2011-11-30 15:05:00,47.51,47.53,47.47,47.53,96000.0,39.3065,39.3231,39.2734,39.3231,96000.0
2011-11-30 15:10:00,47.53,47.66,47.53,47.62,146400.0,39.3231,39.4306,39.3231,39.3975,146400.0
2011-11-30 15:15:00,47.62,47.66,47.61,47.65,122300.0,39.3975,39.4306,39.3893,39.4224,122300.0
2011-11-30 15:20:00,47.65,47.73,47.57,47.58,193700.0,39.4224,39.4885,39.3562,39.3644,193700.0
2011-11-30 15:25:00,47.57,47.67,47.53,47.66,167400.0,39.3562,39.4389,39.3231,39.4306,167400.0
2011-11-30 15:30:00,47.66,47.82,47.65,47.81,181500.0,39.4306,39.563,39.4224,39.5547,181500.0
2011-11-30 15:35:00,47.8,47.85,47.72,47.85,185500.0,39.5465,39.5878,39.4803,39.5878,185500.0
2011-11-30 15:40:00,47.85,47.97,47.84,47.94,330000.0,39.5878,39.6871,39.5795,39.6623,330000.0
2011-11-30 15:45:00,47.95,47.98,47.74,47.8,419900.0,39.6706,39.6954,39.4968,39.5465,419900.0
2011-11-30 15:50:00,47.8,47.88,47.79,47.86,438800.0,39.5465,39.6126,39.5382,39.5961,438800.0
2011-11-30 15:55:00,47.86,48.07,47.85,47.97,1398800.0,39.5961,39.7698,39.5878,39.6871,1398800.0
2011-12-01 09:30:00,47.7,47.74,47.5,47.65,278100.0,39.4637,39.4968,39.2983,39.4224,278100.0
2011-12-01 09:35:00,47.66,47.7,47.52,47.54,60100.0,39.4306,39.4637,39.3148,39.3313,60100.0
2011-12-01 09:40:00,47.54,47.83,47.54,47.72,88600.0,39.3313,39.5713,39.3313,39.4803,88600.0
2011-12-01 09:45:00,47.71,47.76,47.66,47.71,87700.0,39.472,39.5134,39.4306,39.472,87700.0
2011-12-01 09:50:00,47.72,47.77,47.67,47.69,68200.0,39.4803,39.5216,39.4389,39.4554,68200.0
2011-12-01 09:55:00,47.7,47.78,47.67,47.76,79100.0,39.4637,39.5299,39.4389,39.5134,79100.0
2011-12-01 10:00:00,47.76,47.84,47.6,47.75,181300.0,39.5134,39.5795,39.381,39.5051,181300.0
2011-12-01 10:05:00,47.76,47.84,47.73,47.84,139300.0,39.5134,39.5795,39.4885,39.5795,139300.0
2011-12-01 10:10:00,47.84,47.91,47.76,47.76,80600.0,39.5795,39.6375,39.5134,39.5134,80600.0
2011-12-01 10:15:00,47.76,47.89,47.74,47.88,62200.0,39.5134,39.6209,39.4968,39.6126,62200.0
2011-12-01 10:20:00,47.88,47.89,47.82,47.88,74700.0,39.6126,39.6209,39.563,39.6126,74700.0
2011-12-01 10:25:00,47.87,47.89,47.79,47.82,211700.0,39.6044,39.6209,39.5382,39.563,211700.0
2011-12-01 10:30:00,47.82,47.82,47.65,47.66,75100.0,39.563,39.563,39.4224,39.4306,75100.0
2011-12-01 10:35:00,47.66,47.66,47.53,47.54,61200.0,39.4306,39.4306,39.3231,39.3313,61200.0
2011-12-01 10:40:00,47.53,47.55,47.49,47.55,56400.0,39.3231,39.3396,39.29,39.3396,56400.0
2011-12-01 10:45:00,47.55,47.61,47.54,47.56,41900.0,39.3396,39.3893,39.3313,39.3479,41900.0
2011-12-01 10:50:00,47.55,47.6,47.54,47.58,47000.0,39.3396,39.381,39.3313,39.3644,47000.0
2011-12-01 10:55:00,47.57,47.59,47.51,47.58,60000.0,39.3562,39.3727,39.3065,39.3644,60000.0
2011-12-01 11:00:00,47.58,47.64,47.58,47.62,34000.0,39.3644,39.4141,39.3644,39.3975,34000.0
2011-12-01 11:05:00,47.62,47.66,47.62,47.66,38500.0,39.3975,39.4306,39.3975,39.4306,38500.0
2011-12-01 11:10:00,47.65,47.65,47.51,47.52,52200.0,39.4224,39.4224,39.3065,39.3148,52200.0
2011-12-01 11:15:00,47.52,47.57,47.48,47.51,71600.0,39.3148,39.3562,39.2817,39.3065,71600.0
2011-12-01 11:20:00,47.52,47.61,47.48,47.57,77300.0,39.3148,39.3893,39.2817,39.3562,77300.0
2011-12-01 11:25:00,47.58,47.58,47.44,47.44,48900.0,39.3644,39.3644,39.2486,39.2486,48900.0
2011-12-01 11:30:00,47.44,47.54,47.39,47.54,52800.0,39.2486,39.3313,39.2072,39.3313,52800.0
2011-12-01 11:35:00,47.54,47.55,47.41,47.51,38500.0,39.3313,39.3396,39.2238,39.3065,38500.0
2011-12-01 11:40:00,47.51,47.61,47.51,47.6,31000.0,39.3065,39.3893,39.3065,39.381,31000.0
2011-12-01 11:45:00,47.59,47.63,47.56,47.59,82300.0,39.3727,39.4058,39.3479,39.3727,82300.0
2011-12-01 11:50:00,47.61,47.76,47.6,47.69,63500.0,39.3893,39.5134,39.381,39.4554,63500.0
2011-12-01 11:55:00,47.69,47.71,47.63,47.67,47700.0,39.4554,39.472,39.4058,39.4389,47700.0
2011-12-01 12:00:00,47.67,47.67,47.6,47.64,20700.0,39.4389,39.4389,39.381,39.4141,20700.0
2011-12-01 12:05:00,47.65,47.71,47.63,47.67,32400.0,39.4224,39.472,39.4058,39.4389,32400.0
2011-12-01 12:10:00,47.68,47.73,47.67,47.73,23500.0,39.4472,39.4885,39.4389,39.4885,23500.0
2011-12-01 12:15:00,47.73,47.75,47.7,47.73,34700.0,39.4885,39.5051,39.4637,39.4885,34700.0
2011-12-01 12:20:00,47.72,47.75,47.7,47.71,70000.0,39.4803,39.5051,39.4637,39.472,70000.0
2011-12-01 12:25:00,47.71,47.72,47.65,47.65,34000.0,39.472,39.4803,39.4224,39.4224,34000.0
2011-12-01 12:30:00,47.65,47.71,47.64,47.7,46600.0,39.4224,39.472,39.4141,39.4637,46600.0
2011-12-01 12:35:00,47.7,47.71,47.64,47.66,40300.0,39.4637,39.472,39.4141,39.4306,40300.0
2011-12-01 12:40:00,47.66,47.68,47.61,47.63,95800.0,39.4306,39.4472,39.3893,39.4058,95800.0
2011-12-01 12:45:00,47.63,47.65,47.59,47.64,42100.0,39.4058,39.4224,39.3727,39.4141,42100.0
2011-12-01 12:50:00,47.63,47.68,47.61,47.67,34700.0,39.4058,39.4472,39.3893,39.4389,34700.0
2011-12-01 12:55:00,47.67,47.67,47.55,47.58,34300.0,39.4389,39.4389,39.3396,39.3644,34300.0
2011-12-01 13:00:00,47.58,47.66,47.58,47.65,19300.0,39.3644,39.4306,39.3644,39.4224,19300.0
2011-12-01 13:05:00,47.65,47.67,47.63,47.63,21600.0,39.4224,39.4389,39.4058,39.4058,21600.0
2011-12-01 13:10:00,47.64,47.71,47.63,47.69,30600.0,39.4141,39.472,39.4058,39.4554,30600.0
2011-12-01 13:15:00,47.69,47.73,47.67,47.71,75100.0,39.4554,39.4885,39.4389,39.472,75100.0
2011-12-01 13:20:00,47.71,47.76,47.69,47.76,97200.0,39.472,39.5134,39.4554,39.5134,97200.0
2011-12-01 13:25:00,47.76,47.8,47.75,47.79,64900.0,39.5134,39.5465,39.5051,39.5382,64900.0
2011-12-01 13:30:00,47.79,47.88,47.78,47.8,29900.0,39.5382,39.6126,39.5299,39.5465,29900.0
2011-12-01 13:35:00,47.81,47.81,47.77,47.78,33800.0,39.5547,39.5547,39.5216,39.5299,33800.0
2011-12-01 13:40:00,47.78,47.83,47.77,47.81,94000.0,39.5299,39.5713,39.5216,39.5547,94000.0
2011-12-01 13:45:00,47.82,47.93,47.81,47.93,39500.0,39.563,39.654,39.5547,39.654,39500.0
2011-12-01 13:50:00,47.94,47.98,47.93,47.94,55200.0,39.6623,39.6954,39.654,39.6623,55200.0
2011-12-01 13:55:00,47.93,48.09,47.92,48.07,56000.0,39.654,39.7864,39.6457,39.7698,56000.0
2011-12-01 14:00:00,48.08,48.08,48.0,48.01,84400.0,39.7781,39.7781,39.7119,39.7202,84400.0
2011-12-01 14:05:00,48.01,48.03,47.9,47.92,77300.0,39.7202,39.7367,39.6292,39.6457,77300.0
2011-12-01 14:10:00,47.92,47.92,47.84,47.85,48400.0,39.6457,39.6457,39.5795,39.5878,48400.0
2011-12-01 14:15:00,47.84,47.87,47.78,47.79,91400.0,39.5795,39.6044,39.5299,39.5382,91400.0
2011-12-01 14:20:00,47.79,47.87,47.79,47.83,48500.0,39.5382,39.6044,39.5382,39.5713,48500.0
2011-12-01 14:25:00,47.82,47.89,47.82,47.88,42300.0,39.563,39.6209,39.563,39.6126,42300.0
2011-12-01 14:30:00,47.87,47.87,47.79,47.8,57800.0,39.6044,39.6044,39.5382,39.5465,57800.0
2011-12-01 14:35:00,47.81,47.84,47.8,47.84,21500.0,39.5547,39.5795,39.5465,39.5795,21500.0
2011-12-01 14:40:00,47.83,47.84,47.77,47.79,49600.0,39.5713,39.5795,39.5216,39.5382,49600.0
2011-12-01 14:45:00,47.79,47.96,47.79,47.95,57000.0,39.5382,39.6788,39.5382,39.6706,57000.0
2011-12-01 14:50:00,47.96,47.97,47.91,47.96,57700.0,39.6788,39.6871,39.6375,39.6788,57700.0
2011-12-01 14:55:00,47.96,47.97,47.88,47.88,85400.0,39.6788,39.6871,39.6126,39.6126,85400.0
2011-12-01 15:00:00,47.88,47.89,47.8,47.84,58400.0,39.6126,39.6209,39.5465,39.5795,58400.0
2011-12-01 15:05:00,47.83,47.87,47.7,47.74,99300.0,39.5713,39.6044,39.4637,39.4968,99300.0
2011-12-01 15:10:00,47.74,47.88,47.73,47.88,106000.0,39.4968,39.6126,39.4885,39.6126,106000.0
2011-12-01 15:15:00,47.88,47.9,47.86,47.87,54300.0,39.6126,39.6292,39.5961,39.6044,54300.0
2011-12-01 15:20:00,47.87,47.9,47.83,47.89,108600.0,39.6044,39.6292,39.5713,39.6209,108600.0
2011-12-01 15:25:00,47.89,48.01,47.89,47.99,84100.0,39.6209,39.7202,39.6209,39.7036,84100.0
2011-12-01 15:30:00,47.98,48.0,47.84,47.84,87200.0,39.6954,39.7119,39.5795,39.5795,87200.0
2011-12-01 15:35:00,47.84,47.91,47.8,47.8,106900.0,39.5795,39.6375,39.5465,39.5465,106900.0
2011-12-01 15:40:00,47.81,47.87,47.78,47.81,155200.0,39.5547,39.6044,39.5299,39.5547,155200.0
2011-12-01 15:45:00,47.82,47.84,47.73,47.78,200600.0,39.563,39.5795,39.4885,39.5299,200600.0
2011-12-01 15:50:00,47.78,47.85,47.74,47.75,164300.0,39.5299,39.5878,39.4968,39.5051,164300.0
2011-12-01 15:55:00,47.75,47.81,47.67,47.78,477200.0,39.5051,39.5547,39.4389,39.5299,477200.0
2011-12-02 09:30:00,48.44,48.61,48.24,48.4,219000.0,40.0759,40.2166,39.9105,40.0429,219000.0
2011-12-02 09:35:00,48.4,48.62,48.4,48.51,63700.0,40.0429,40.2249,40.0429,40.1339,63700.0
2011-12-02 09:40:00,48.51,48.53,48.34,48.53,82000.0,40.1339,40.1504,39.9932,40.1504,82000.0
2011-12-02 09:45:00,48.5,48.5,48.34,48.34,125900.0,40.1256,40.1256,39.9932,39.9932,125900.0
2011-12-02 09:50:00,48.36,48.4,48.27,48.34,99500.0,40.0098,40.0429,39.9353,39.9932,99500.0
2011-12-02 09:55:00,48.34,48.52,48.31,48.52,72000.0,39.9932,40.1421,39.9684,40.1421,72000.0
2011-12-02 10:00:00,48.52,48.65,48.5,48.52,115200.0,40.1421,40.2497,40.1256,40.1421,115200.0
2011-12-02 10:05:00,48.52,48.68,48.45,48.58,123000.0,40.1421,40.2745,40.0842,40.1918,123000.0
2011-12-02 10:10:00,48.59,48.8,48.57,48.77,151200.0,40.2,40.3738,40.1835,40.349,151200.0
2011-12-02 10:15:00,48.77,48.96,48.76,48.96,209200.0,40.349,40.5062,40.3407,40.5062,209200.0
2011-12-02 10:20:00,48.97,49.02,48.83,48.89,101200.0,40.5144,40.5558,40.3986,40.4482,101200.0
2011-12-02 10:25:00,48.89,48.99,48.77,48.78,74600.0,40.4482,40.531,40.349,40.3572,74600.0
2011-12-02 10:30:00,48.78,48.8,48.7,48.75,73500.0,40.3572,40.3738,40.2911,40.3324,73500.0
2011-12-02 10:35:00,48.75,48.77,48.62,48.66,76900.0,40.3324,40.349,40.2249,40.258,76900.0
2011-12-02 10:40:00,48.65,48.65,48.5,48.55,62200.0,40.2497,40.2497,40.1256,40.167,62200.0
2011-12-02 10:45:00,48.55,48.56,48.5,48.55,60700.0,40.167,40.1752,40.1256,40.167,60700.0
2011-12-02 10:50:00,48.55,48.71,48.55,48.71,55900.0,40.167,40.2993,40.167,40.2993,55900.0
2011-12-02 10:55:00,48.71,48.75,48.62,48.62,68400.0,40.2993,40.3324,40.2249,40.2249,68400.0
2011-12-02 11:00:00,48.61,48.64,48.48,48.51,71100.0,40.2166,40.2414,40.109,40.1339,71100.0
2011-12-02 11:05:00,48.51,48.51,48.35,48.39,89200.0,40.1339,40.1339,40.0015,40.0346,89200.0
2011-12-02 11:10:00,48.38,48.38,48.24,48.25,84300.0,40.0263,40.0263,39.9105,39.9188,84300.0
2011-12-02 11:15:00,48.25,48.32,48.21,48.32,48400.0,39.9188,39.9767,39.8857,39.9767,48400.0
2011-12-02 11:20:00,48.31,48.35,48.27,48.28,55100.0,39.9684,40.0015,39.9353,39.9436,55100.0
2011-12-02 11:25:00,48.27,48.44,48.23,48.44,59700.0,39.9353,40.0759,39.9022,40.0759,59700.0
2011-12-02 11:30:00,48.44,48.56,48.44,48.56,115000.0,40.0759,40.1752,40.0759,40.1752,115000.0
2011-12-02 11:35:00,48.56,48.62,48.48,48.48,104700.0,40.1752,40.2249,40.109,40.109,104700.0
2011-12-02 11:40:00,48.48,48.49,48.3,48.3,60400.0,40.109,40.1173,39.9601,39.9601,60400.0
2011-12-02 11:45:00,48.3,48.35,48.15,48.15,66700.0,39.9601,40.0015,39.836,39.836,66700.0
2011-12-02 11:50:00,48.15,48.34,48.15,48.33,134800.0,39.836,39.9932,39.836,39.9849,134800.0
2011-12-02 11:55:00,48.32,48.42,48.32,48.41,37500.0,39.9767,40.0594,39.9767,40.0511,37500.0
2011-12-02 12:00:00,48.41,48.44,48.32,48.37,52500.0,40.0511,40.0759,39.9767,40.018,52500.0
2011-12-02 12:05:00,48.37,48.53,48.37,48.5,78600.0,40.018,40.1504,40.018,40.1256,78600.0
2011-12-02 12:10:00,48.51,48.6,48.5,48.51,47700.0,40.1339,40.2083,40.1256,40.1339,47700.0
2011-12-02 12:15:00,48.51,48.56,48.49,48.55,74700.0,40.1339,40.1752,40.1173,40.167,74700.0
2011-12-02 12:20:00,48.56,48.63,48.54,48.56,30800.0,40.1752,40.2331,40.1587,40.1752,30800.0
2011-12-02 12:25:00,48.56,48.6,48.52,48.56,67200.0,40.1752,40.2083,40.1421,40.1752,67200.0
2011-12-02 12:30:00,48.56,48.57,48.46,48.54,63700.0,40.1752,40.1835,40.0925,40.1587,63700.0
2011-12-02 12:35:00,48.54,48.54,48.4,48.45,28900.0,40.1587,40.1587,40.0429,40.0842,28900.0
2011-12-02 12:40:00,48.45,48.47,48.38,48.39,25300.0,40.0842,40.1008,40.0263,40.0346,25300.0
2011-12-02 12:45:00,48.39,48.49,48.35,48.48,30600.0,40.0346,40.1173,40.0015,40.109,30600.0
2011-12-02 12:50:00,48.49,48.53,48.48,48.53,22000.0,40.1173,40.1504,40.109,40.1504,22000.0
2011-12-02 12:55:00,48.54,48.54,48.44,48.44,39900.0,40.1587,40.1587,40.0759,40.0759,39900.0
2011-12-02 13:00:00,48.44,48.46,48.39,48.41,29100.0,40.0759,40.0925,40.0346,40.0511,29100.0
2011-12-02 13:05:00,48.42,48.47,48.36,48.39,40900.0,40.0594,40.1008,40.0098,40.0346,40900.0
2011-12-02 13:10:00,48.38,48.41,48.34,48.34,17200.0,40.0263,40.0511,39.9932,39.9932,17200.0
2011-12-02 13:15:00,48.35,48.44,48.32,48.43,34000.0,40.0015,40.0759,39.9767,40.0677,34000.0
2011-12-02 13:20:00,48.41,48.5,48.41,48.47,49500.0,40.0511,40.1256,40.0511,40.1008,49500.0
2011-12-02 13:25:00,48.47,48.52,48.46,48.5,26700.0,40.1008,40.1421,40.0925,40.1256,26700.0
2011-12-02 13:30:00,48.49,48.49,48.43,48.44,50200.0,40.1173,40.1173,40.0677,40.0759,50200.0
2011-12-02 13:35:00,48.44,48.45,48.37,48.39,38200.0,40.0759,40.0842,40.018,40.0346,38200.0
2011-12-02 13:40:00,48.39,48.46,48.38,48.38,53500.0,40.0346,40.0925,40.0263,40.0263,53500.0
2011-12-02 13:45:00,48.38,48.46,48.37,48.43,129700.0,40.0263,40.0925,40.018,40.0677,129700.0
2011-12-02 13:50:00,48.43,48.46,48.33,48.35,85700.0,40.0677,40.0925,39.9849,40.0015,85700.0
2011-12-02 13:55:00,48.35,48.37,48.27,48.37,176200.0,40.0015,40.018,39.9353,40.018,176200.0
2011-12-02 14:00:00,48.38,48.41,48.21,48.21,66700.0,40.0263,40.0511,39.8857,39.8857,66700.0
2011-12-02 14:05:00,48.21,48.29,48.14,48.29,92200.0,39.8857,39.9518,39.8277,39.9518,92200.0
2011-12-02 14:10:00,48.3,48.4,48.28,48.39,67000.0,39.9601,40.0429,39.9436,40.0346,67000.0
2011-12-02 14:15:00,48.39,48.41,48.36,48.4,60200.0,40.0346,40.0511,40.0098,40.0429,60200.0
2011-12-02 14:20:00,48.41,48.52,48.4,48.51,58400.0,40.0511,40.1421,40.0429,40.1339,58400.0
2011-12-02 14:25:00,48.51,48.53,48.5,48.51,24800.0,40.1339,40.1504,40.1256,40.1339,24800.0
2011-12-02 14:30:00,48.5,48.51,48.46,48.48,74000.0,40.1256,40.1339,40.0925,40.109,74000.0
2011-12-02 14:35:00,48.47,48.48,48.43,48.45,40600.0,40.1008,40.109,40.0677,40.0842,40600.0
2011-12-02 14:40:00,48.45,48.46,48.4,48.4,42900.0,40.0842,40.0925,40.0429,40.0429,42900.0
2011-12-02 14:45:00,48.4,48.46,48.4,48.43,33100.0,40.0429,40.0925,40.0429,40.0677,33100.0
2011-12-02 14:50:00,48.43,48.46,48.36,48.38,49100.0,40.0677,40.0925,40.0098,40.0263,49100.0
2011-12-02 14:55:00,48.39,48.41,48.28,48.3,52700.0,40.0346,40.0511,39.9436,39.9601,52700.0
2011-12-02 15:00:00,48.3,48.46,48.29,48.43,73600.0,39.9601,40.0925,39.9518,40.0677,73600.0
2011-12-02 15:05:00,48.43,48.45,48.38,48.38,50900.0,40.0677,40.0842,40.0263,40.0263,50900.0
2011-12-02 15:10:00,48.38,48.5,48.37,48.47,42200.0,40.0263,40.1256,40.018,40.1008,42200.0
2011-12-02 15:15:00,48.47,48.54,48.47,48.48,94500.0,40.1008,40.1587,40.1008,40.109,94500.0
2011-12-02 15:20:00,48.49,48.5,48.43,48.47,84400.0,40.1173,40.1256,40.0677,40.1008,84400.0
2011-12-02 15:25:00,48.47,48.49,48.4,48.45,85000.0,40.1008,40.1173,40.0429,40.0842,85000.0
2011-12-02 15:30:00,48.45,48.46,48.33,48.33,95000.0,40.0842,40.0925,39.9849,39.9849,95000.0
2011-12-02 15:35:00,48.34,48.47,48.3,48.4,120900.0,39.9932,40.1008,39.9601,40.0429,120900.0
2011-12-02 15:40:00,48.39,48.41,48.19,48.2,95600.0,40.0346,40.0511,39.8691,39.8774,95600.0
2011-12-02 15:45:00,48.19,48.25,48.14,48.16,216200.0,39.8691,39.9188,39.8277,39.8443,216200.0
2011-12-02 15:50:00,48.15,48.29,48.15,48.26,225800.0,39.836,39.9518,39.836,39.927,225800.0
2011-12-02 15:55:00,48.27,48.33,48.18,48.2,351400.0,39.9353,39.9849,39.8608,39.8774,351400.0
2011-12-05 09:30:00,49.08,49.2,48.97,48.98,159500.0,40.6054,40.7047,40.5144,40.5227,159500.0
2011-12-05 09:35:00,49.0,49.14,48.9,48.92,180200.0,40.5392,40.6551,40.4565,40.4731,180200.0
2011-12-05 09:40:00,48.92,48.94,48.81,48.86,110800.0,40.4731,40.4896,40.3821,40.4234,110800.0
2011-12-05 09:45:00,48.87,48.9,48.82,48.88,119400.0,40.4317,40.4565,40.3903,40.44,119400.0
2011-12-05 09:50:00,48.88,48.96,48.87,48.95,63200.0,40.44,40.5062,40.4317,40.4979,63200.0
2011-12-05 09:55:00,48.96,49.16,48.96,49.15,206500.0,40.5062,40.6716,40.5062,40.6633,206500.0
2011-12-05 10:00:00,49.13,49.14,49.02,49.06,125600.0,40.6468,40.6551,40.5558,40.5889,125600.0
2011-12-05 10:05:00,49.06,49.06,48.93,48.95,73900.0,40.5889,40.5889,40.4813,40.4979,73900.0
2011-12-05 10:10:00,48.95,49.09,48.91,49.09,121000.0,40.4979,40.6137,40.4648,40.6137,121000.0
2011-12-05 10:15:00,49.09,49.12,49.06,49.07,87500.0,40.6137,40.6385,40.5889,40.5972,87500.0
2011-12-05 10:20:00,49.06,49.13,49.02,49.13,53200.0,40.5889,40.6468,40.5558,40.6468,53200.0
2011-12-05 10:25:00,49.13,49.25,49.1,49.25,67500.0,40.6468,40.7461,40.622,40.7461,67500.0
2011-12-05 10:30:00,49.25,49.31,49.24,49.25,154600.0,40.7461,40.7957,40.7378,40.7461,154600.0
2011-12-05 10:35:00,49.25,49.31,49.2,49.21,65500.0,40.7461,40.7957,40.7047,40.713,65500.0
2011-12-05 10:40:00,49.19,49.23,49.15,49.19,42300.0,40.6964,40.7295,40.6633,40.6964,42300.0
2011-12-05 10:45:00,49.19,49.21,49.08,49.12,44600.0,40.6964,40.713,40.6054,40.6385,44600.0
2011-12-05 10:50:00,49.12,49.17,49.08,49.09,29600.0,40.6385,40.6799,40.6054,40.6137,29600.0
2011-12-05 10:55:00,49.08,49.12,49.05,49.07,56100.0,40.6054,40.6385,40.5806,40.5972,56100.0
2011-12-05 11:00:00,49.07,49.12,49.06,49.09,56100.0,40.5972,40.6385,40.5889,40.6137,56100.0
2011-12-05 11:05:00,49.09,49.1,49.01,49.08,138100.0,40.6137,40.622,40.5475,40.6054,138100.0
2011-12-05 11:10:00,49.08,49.09,49.01,49.04,101100.0,40.6054,40.6137,40.5475,40.5723,101100.0
2011-12-05 11:15:00,49.04,49.09,49.04,49.08,45300.0,40.5723,40.6137,40.5723,40.6054,45300.0
2011-12-05 11:20:00,49.07,49.08,48.9,48.91,37100.0,40.5972,40.6054,40.4565,40.4648,37100.0
2011-12-05 11:25:00,48.91,48.98,48.91,48.97,27400.0,40.4648,40.5227,40.4648,40.5144,27400.0
2011-12-05 11:30:00,48.97,48.98,48.86,48.86,54500.0,40.5144,40.5227,40.4234,40.4234,54500.0
2011-12-05 11:35:00,48.85,48.89,48.8,48.89,50100.0,40.4152,40.4482,40.3738,40.4482,50100.0
2011-12-05 11:40:00,48.9,48.94,48.9,48.93,22100.0,40.4565,40.4896,40.4565,40.4813,22100.0
2011-12-05 11:45:00,48.94,48.96,48.92,48.93,18000.0,40.4896,40.5062,40.4731,40.4813,18000.0
2011-12-05 11:50:00,48.94,48.94,48.87,48.93,39100.0,40.4896,40.4896,40.4317,40.4813,39100.0
2011-12-05 11:55:00,48.93,48.93,48.88,48.91,24200.0,40.4813,40.4813,40.44,40.4648,24200.0
2011-12-05 12:00:00,48.9,48.92,48.86,48.91,26700.0,40.4565,40.4731,40.4234,40.4648,26700.0
2011-12-05 12:05:00,48.92,49.01,48.91,48.98,45600.0,40.4731,40.5475,40.4648,40.5227,45600.0
2011-12-05 12:10:00,48.98,48.99,48.95,48.96,15900.0,40.5227,40.531,40.4979,40.5062,15900.0
2011-12-05 12:15:00,48.95,49.0,48.94,49.0,37800.0,40.4979,40.5392,40.4896,40.5392,37800.0
2011-12-05 12:20:00,49.0,49.01,48.95,48.98,29900.0,40.5392,40.5475,40.4979,40.5227,29900.0
2011-12-05 12:25:00,48.98,48.98,48.94,48.95,19300.0,40.5227,40.5227,40.4896,40.4979,19300.0
2011-12-05 12:30:00,48.95,48.97,48.92,48.97,22800.0,40.4979,40.5144,40.4731,40.5144,22800.0
2011-12-05 12:35:00,48.98,49.0,48.91,48.92,32200.0,40.5227,40.5392,40.4648,40.4731,32200.0
2011-12-05 12:40:00,48.92,48.93,48.91,48.92,29500.0,40.4731,40.4813,40.4648,40.4731,29500.0
2011-12-05 12:45:00,48.92,48.99,48.92,48.98,29600.0,40.4731,40.531,40.4731,40.5227,29600.0
2011-12-05 12:50:00,49.0,49.11,48.98,49.1,62100.0,40.5392,40.6303,40.5227,40.622,62100.0
2011-12-05 12:55:00,49.1,49.1,49.0,49.01,42600.0,40.622,40.622,40.5392,40.5475,42600.0
2011-12-05 13:00:00,48.99,49.02,48.97,48.97,22300.0,40.531,40.5558,40.5144,40.5144,22300.0
2011-12-05 13:05:00,48.97,48.98,48.91,48.92,85000.0,40.5144,40.5227,40.4648,40.4731,85000.0
2011-12-05 13:10:00,48.92,48.96,48.9,48.93,26300.0,40.4731,40.5062,40.4565,40.4813,26300.0
2011-12-05 13:15:00,48.92,48.95,48.9,48.94,70600.0,40.4731,40.4979,40.4565,40.4896,70600.0
2011-12-05 13:20:00,48.93,48.97,48.92,48.94,69300.0,40.4813,40.5144,40.4731,40.4896,69300.0
2011-12-05 13:25:00,48.95,49.01,48.93,49.0,36100.0,40.4979,40.5475,40.4813,40.5392,36100.0
2011-12-05 13:30:00,49.0,49.01,48.98,48.99,29700.0,40.5392,40.5475,40.5227,40.531,29700.0
2011-12-05 13:35:00,48.99,49.06,48.97,49.04,34300.0,40.531,40.5889,40.5144,40.5723,34300.0
2011-12-05 13:40:00,49.05,49.06,48.81,48.89,67500.0,40.5806,40.5889,40.3821,40.4482,67500.0
2011-12-05 13:45:00,48.89,48.94,48.67,48.68,86800.0,40.4482,40.4896,40.2662,40.2745,86800.0
2011-12-05 13:50:00,48.68,48.77,48.65,48.68,54900.0,40.2745,40.349,40.2497,40.2745,54900.0
2011-12-05 13:55:00,48.67,48.79,48.67,48.77,54400.0,40.2662,40.3655,40.2662,40.349,54400.0
2011-12-05 14:00:00,48.76,48.77,48.68,48.72,59100.0,40.3407,40.349,40.2745,40.3076,59100.0
2011-12-05 14:05:00,48.72,48.73,48.51,48.54,100700.0,40.3076,40.3159,40.1339,40.1587,100700.0
2011-12-05 14:10:00,48.55,48.65,48.54,48.58,48100.0,40.167,40.2497,40.1587,40.1918,48100.0
2011-12-05 14:15:00,48.57,48.72,48.51,48.71,59200.0,40.1835,40.3076,40.1339,40.2993,59200.0
2011-12-05 14:20:00,48.72,48.73,48.65,48.65,55000.0,40.3076,40.3159,40.2497,40.2497,55000.0
2011-12-05 14:25:00,48.66,48.73,48.58,48.72,53600.0,40.258,40.3159,40.1918,40.3076,53600.0
2011-12-05 14:30:00,48.72,48.73,48.6,48.63,39700.0,40.3076,40.3159,40.2083,40.2331,39700.0
2011-12-05 14:35:00,48.62,48.74,48.62,48.72,40800.0,40.2249,40.3241,40.2249,40.3076,40800.0
2011-12-05 14:40:00,48.72,48.73,48.62,48.64,36500.0,40.3076,40.3159,40.2249,40.2414,36500.0
2011-12-05 14:45:00,48.64,48.67,48.59,48.66,24800.0,40.2414,40.2662,40.2,40.258,24800.0
2011-12-05 14:50:00,48.68,48.75,48.68,48.7,34000.0,40.2745,40.3324,40.2745,40.2911,34000.0
2011-12-05 14:55:00,48.7,48.82,48.7,48.8,47100.0,40.2911,40.3903,40.2911,40.3738,47100.0
2011-12-05 15:00:00,48.8,48.82,48.72,48.79,80900.0,40.3738,40.3903,40.3076,40.3655,80900.0
2011-12-05 15:05:00,48.81,48.84,48.49,48.6,147000.0,40.3821,40.4069,40.1173,40.2083,147000.0
2011-12-05 15:10:00,48.6,48.64,48.51,48.51,46300.0,40.2083,40.2414,40.1339,40.1339,46300.0
2011-12-05 15:15:00,48.51,48.51,48.37,48.43,146900.0,40.1339,40.1339,40.018,40.0677,146900.0
2011-12-05 15:20:00,48.43,48.5,48.39,48.45,77800.0,40.0677,40.1256,40.0346,40.0842,77800.0
2011-12-05 15:25:00,48.46,48.49,48.36,48.42,79400.0,40.0925,40.1173,40.0098,40.0594,79400.0
2011-12-05 15:30:00,48.43,48.55,48.38,48.52,121400.0,40.0677,40.167,40.0263,40.1421,121400.0
2011-12-05 15:35:00,48.53,48.54,48.43,48.46,75700.0,40.1504,40.1587,40.0677,40.0925,75700.0
2011-12-05 15:40:00,48.45,48.55,48.38,48.51,97800.0,40.0842,40.167,40.0263,40.1339,97800.0
2011-12-05 15:45:00,48.5,48.64,48.46,48.61,139800.0,40.1256,40.2414,40.0925,40.2166,139800.0
2011-12-05 15:50:00,48.61,48.72,48.55,48.7,157800.0,40.2166,40.3076,40.167,40.2911,157800.0
2011-12-05 15:55:00,48.7,48.83,48.63,48.77,369000.0,40.2911,40.3986,40.2331,40.349,369000.0
2011-12-06 09:30:00,48.88,48.94,48.71,48.75,129000.0,40.44,40.4896,40.2993,40.3324,129000.0
2011-12-06 09:35:00,48.75,48.81,48.57,48.59,76000.0,40.3324,40.3821,40.1835,40.2,76000.0
2011-12-06 09:40:00,48.6,48.75,48.58,48.67,110300.0,40.2083,40.3324,40.1918,40.2662,110300.0
2011-12-06 09:45:00,48.67,48.67,48.59,48.63,73900.0,40.2662,40.2662,40.2,40.2331,73900.0
2011-12-06 09:50:00,48.62,48.72,48.59,48.71,73100.0,40.2249,40.3076,40.2,40.2993,73100.0
2011-12-06 09:55:00,48.7,48.87,48.69,48.76,132800.0,40.2911,40.4317,40.2828,40.3407,132800.0
2011-12-06 10:00:00,48.76,48.94,48.76,48.77,67100.0,40.3407,40.4896,40.3407,40.349,67100.0
2011-12-06 10:05:00,48.76,48.8,48.61,48.61,101700.0,40.3407,40.3738,40.2166,40.2166,101700.0
2011-12-06 10:10:00,48.61,48.72,48.54,48.7,62000.0,40.2166,40.3076,40.1587,40.2911,62000.0
2011-12-06 10:15:00,48.7,48.75,48.59,48.63,102700.0,40.2911,40.3324,40.2,40.2331,102700.0
2011-12-06 10:20:00,48.63,48.77,48.53,48.73,43100.0,40.2331,40.349,40.1504,40.3159,43100.0
2011-12-06 10:25:00,48.73,48.76,48.69,48.72,26400.0,40.3159,40.3407,40.2828,40.3076,26400.0
2011-12-06 10:30:00,48.73,48.82,48.73,48.76,45300.0,40.3159,40.3903,40.3159,40.3407,45300.0
2011-12-06 10:35:00,48.75,48.77,48.67,48.76,64300.0,40.3324,40.349,40.2662,40.3407,64300.0
2011-12-06 10:40:00,48.76,48.77,48.7,48.77,52100.0,40.3407,40.349,40.2911,40.349,52100.0
2011-12-06 10:45:00,48.77,48.8,48.7,48.76,43500.0,40.349,40.3738,40.2911,40.3407,43500.0
2011-12-06 10:50:00,48.76,48.78,48.66,48.67,69400.0,40.3407,40.3572,40.258,40.2662,69400.0
2011-12-06 10:55:00,48.67,48.68,48.59,48.59,49900.0,40.2662,40.2745,40.2,40.2,49900.0
2011-12-06 11:00:00,48.59,48.64,48.56,48.6,44200.0,40.2,40.2414,40.1752,40.2083,44200.0
2011-12-06 11:05:00,48.6,48.67,48.59,48.59,32200.0,40.2083,40.2662,40.2,40.2,32200.0
2011-12-06 11:10:00,48.59,48.72,48.56,48.72,36600.0,40.2,40.3076,40.1752,40.3076,36600.0
2011-12-06 11:15:00,48.71,48.72,48.66,48.66,27000.0,40.2993,40.3076,40.258,40.258,27000.0
2011-12-06 11:20:00,48.67,48.78,48.67,48.76,73000.0,40.2662,40.3572,40.2662,40.3407,73000.0
2011-12-06 11:25:00,48.77,48.8,48.72,48.73,38000.0,40.349,40.3738,40.3076,40.3159,38000.0
2011-12-06 11:30:00,48.73,48.78,48.68,48.68,41900.0,40.3159,40.3572,40.2745,40.2745,41900.0
2011-12-06 11:35:00,48.68,48.7,48.64,48.69,40400.0,40.2745,40.2911,40.2414,40.2828,40400.0
2011-12-06 11:40:00,48.68,48.69,48.62,48.65,53100.0,40.2745,40.2828,40.2249,40.2497,53100.0
2011-12-06 11:45:00,48.66,48.66,48.56,48.57,47100.0,40.258,40.258,40.1752,40.1835,47100.0
2011-12-06 11:50:00,48.56,48.67,48.56,48.66,24100.0,40.1752,40.2662,40.1752,40.258,24100.0
2011-12-06 11:55:00,48.67,48.79,48.67,48.7,52400.0,40.2662,40.3655,40.2662,40.2911,52400.0
2011-12-06 12:00:00,48.69,48.71,48.65,48.67,27600.0,40.2828,40.2993,40.2497,40.2662,27600.0
2011-12-06 12:05:00,48.66,48.71,48.64,48.68,38300.0,40.258,40.2993,40.2414,40.2745,38300.0
2011-12-06 12:10:00,48.68,48.78,48.68,48.73,56200.0,40.2745,40.3572,40.2745,40.3159,56200.0
2011-12-06 12:15:00,48.73,48.79,48.71,48.71,72800.0,40.3159,40.3655,40.2993,40.2993,72800.0
2011-12-06 12:20:00,48.71,48.71,48.61,48.63,31400.0,40.2993,40.2993,40.2166,40.2331,31400.0
2011-12-06 12:25:00,48.63,48.66,48.6,48.66,14400.0,40.2331,40.258,40.2083,40.258,14400.0
2011-12-06 12:30:00,48.66,48.68,48.6,48.61,49800.0,40.258,40.2745,40.2083,40.2166,49800.0
2011-12-06 12:35:00,48.6,48.69,48.57,48.67,29100.0,40.2083,40.2828,40.1835,40.2662,29100.0
2011-12-06 12:40:00,48.67,48.68,48.61,48.61,16900.0,40.2662,40.2745,40.2166,40.2166,16900.0
2011-12-06 12:45:00,48.62,48.65,48.62,48.63,20300.0,40.2249,40.2497,40.2249,40.2331,20300.0
2011-12-06 12:50:00,48.63,48.64,48.58,48.6,11600.0,40.2331,40.2414,40.1918,40.2083,11600.0
2011-12-06 12:55:00,48.6,48.61,48.55,48.55,14900.0,40.2083,40.2166,40.167,40.167,14900.0
2011-12-06 13:00:00,48.55,48.56,48.49,48.53,33900.0,40.167,40.1752,40.1173,40.1504,33900.0
2011-12-06 13:05:00,48.52,48.52,48.47,48.47,47800.0,40.1421,40.1421,40.1008,40.1008,47800.0
2011-12-06 13:10:00,48.47,48.52,48.42,48.51,36800.0,40.1008,40.1421,40.0594,40.1339,36800.0
2011-12-06 13:15:00,48.51,48.6,48.51,48.55,54600.0,40.1339,40.2083,40.1339,40.167,54600.0
2011-12-06 13:20:00,48.56,48.65,48.56,48.65,92000.0,40.1752,40.2497,40.1752,40.2497,92000.0
2011-12-06 13:25:00,48.66,48.73,48.65,48.72,29200.0,40.258,40.3159,40.2497,40.3076,29200.0
2011-12-06 13:30:00,48.73,48.76,48.71,48.74,36700.0,40.3159,40.3407,40.2993,40.3241,36700.0
2011-12-06 13:35:00,48.74,48.76,48.67,48.71,30000.0,40.3241,40.3407,40.2662,40.2993,30000.0
2011-12-06 13:40:00,48.71,48.71,48.6,48.6,35500.0,40.2993,40.2993,40.2083,40.2083,35500.0
2011-12-06 13:45:00,48.6,48.62,48.57,48.59,25800.0,40.2083,40.2249,40.1835,40.2,25800.0
2011-12-06 13:50:00,48.59,48.6,48.53,48.59,67600.0,40.2,40.2083,40.1504,40.2,67600.0
2011-12-06 13:55:00,48.59,48.61,48.56,48.58,31500.0,40.2,40.2166,40.1752,40.1918,31500.0
2011-12-06 14:00:00,48.58,48.59,48.54,48.59,28100.0,40.1918,40.2,40.1587,40.2,28100.0
2011-12-06 14:05:00,48.6,48.63,48.58,48.63,19000.0,40.2083,40.2331,40.1918,40.2331,19000.0
2011-12-06 14:10:00,48.62,48.64,48.56,48.6,40700.0,40.2249,40.2414,40.1752,40.2083,40700.0
2011-12-06 14:15:00,48.6,48.71,48.6,48.68,43800.0,40.2083,40.2993,40.2083,40.2745,43800.0
2011-12-06 14:20:00,48.67,48.69,48.59,48.61,31800.0,40.2662,40.2828,40.2,40.2166,31800.0
2011-12-06 14:25:00,48.61,48.7,48.6,48.69,33500.0,40.2166,40.2911,40.2083,40.2828,33500.0
2011-12-06 14:30:00,48.69,48.75,48.66,48.75,46700.0,40.2828,40.3324,40.258,40.3324,46700.0
2011-12-06 14:35:00,48.75,48.85,48.66,48.82,66400.0,40.3324,40.4152,40.258,40.3903,66400.0
2011-12-06 14:40:00,48.83,48.9,48.78,48.82,120500.0,40.3986,40.4565,40.3572,40.3903,120500.0
2011-12-06 14:45:00,48.82,48.88,48.81,48.88,66900.0,40.3903,40.44,40.3821,40.44,66900.0
2011-12-06 14:50:00,48.87,48.97,48.85,48.97,60300.0,40.4317,40.5144,40.4152,40.5144,60300.0
2011-12-06 14:55:00,48.96,48.98,48.89,48.9,62300.0,40.5062,40.5227,40.4482,40.4565,62300.0
2011-12-06 15:00:00,48.91,48.97,48.87,48.94,73800.0,40.4648,40.5144,40.4317,40.4896,73800.0
2011-12-06 15:05:00,48.93,48.94,48.89,48.92,34900.0,40.4813,40.4896,40.4482,40.4731,34900.0
2011-12-06 15:10:00,48.92,48.98,48.92,48.92,115800.0,40.4731,40.5227,40.4731,40.4731,115800.0
2011-12-06 15:15:00,48.92,48.95,48.83,48.85,102200.0,40.4731,40.4979,40.3986,40.4152,102200.0
2011-12-06 15:20:00,48.85,48.91,48.82,48.87,54900.0,40.4152,40.4648,40.3903,40.4317,54900.0
2011-12-06 15:25:00,48.87,48.92,48.75,48.76,94900.0,40.4317,40.4731,40.3324,40.3407,94900.0
2011-12-06 15:30:00,48.76,48.86,48.76,48.85,94100.0,40.3407,40.4234,40.3407,40.4152,94100.0
2011-12-06 15:35:00,48.85,48.89,48.81,48.83,122900.0,40.4152,40.4482,40.3821,40.3986,122900.0
2011-12-06 15:40:00,48.82,48.85,48.73,48.73,92000.0,40.3903,40.4152,40.3159,40.3159,92000.0
2011-12-06 15:45:00,48.74,48.76,48.65,48.71,210800.0,40.3241,40.3407,40.2497,40.2993,210800.0
2011-12-06 15:50:00,48.7,48.73,48.69,48.7,136500.0,40.2911,40.3159,40.2828,40.2911,136500.0
2011-12-06 15:55:00,48.69,48.7,48.56,48.57,496500.0,40.2828,40.2911,40.1752,40.1835,496500.0
2011-12-07 09:30:00,48.17,48.25,47.93,47.94,139600.0,39.8526,39.9188,39.654,39.6623,139600.0
2011-12-07 09:35:00,47.94,48.15,47.84,47.93,75000.0,39.6623,39.836,39.5795,39.654,75000.0
2011-12-07 09:40:00,47.93,48.0,47.86,47.96,95100.0,39.654,39.7119,39.5961,39.6788,95100.0
2011-12-07 09:45:00,47.96,47.97,47.69,47.71,140500.0,39.6788,39.6871,39.4554,39.472,140500.0
2011-12-07 09:50:00,47.7,47.86,47.67,47.83,145800.0,39.4637,39.5961,39.4389,39.5713,145800.0
2011-12-07 09:55:00,47.83,47.92,47.75,47.9,116200.0,39.5713,39.6457,39.5051,39.6292,116200.0
2011-12-07 10:00:00,47.9,48.03,47.88,48.02,134000.0,39.6292,39.7367,39.6126,39.7285,134000.0
2011-12-07 10:05:00,48.03,48.08,47.98,47.98,64500.0,39.7367,39.7781,39.6954,39.6954,64500.0
2011-12-07 10:10:00,47.99,48.15,47.99,48.1,71700.0,39.7036,39.836,39.7036,39.7947,71700.0
2011-12-07 10:15:00,48.1,48.19,48.06,48.19,45700.0,39.7947,39.8691,39.7616,39.8691,45700.0
2011-12-07 10:20:00,48.2,48.23,48.04,48.06,61800.0,39.8774,39.9022,39.745,39.7616,61800.0
2011-12-07 10:25:00,48.06,48.1,47.95,48.05,50800.0,39.7616,39.7947,39.6706,39.7533,50800.0
2011-12-07 10:30:00,48.04,48.1,47.97,48.08,89300.0,39.745,39.7947,39.6871,39.7781,89300.0
2011-12-07 10:35:00,48.08,48.1,48.03,48.07,72700.0,39.7781,39.7947,39.7367,39.7698,72700.0
2011-12-07 10:40:00,48.08,48.14,48.06,48.11,41000.0,39.7781,39.8277,39.7616,39.8029,41000.0
2011-12-07 10:45:00,48.1,48.2,48.1,48.15,66600.0,39.7947,39.8774,39.7947,39.836,66600.0
2011-12-07 10:50:00,48.16,48.16,48.12,48.14,39700.0,39.8443,39.8443,39.8112,39.8277,39700.0
2011-12-07 10:55:00,48.14,48.17,48.07,48.17,59500.0,39.8277,39.8526,39.7698,39.8526,59500.0
2011-12-07 11:00:00,48.17,48.25,48.16,48.19,70600.0,39.8526,39.9188,39.8443,39.8691,70600.0
2011-12-07 11:05:00,48.19,48.31,48.18,48.27,151800.0,39.8691,39.9684,39.8608,39.9353,151800.0
2011-12-07 11:10:00,48.27,48.29,48.23,48.24,61900.0,39.9353,39.9518,39.9022,39.9105,61900.0
2011-12-07 11:15:00,48.24,48.24,48.17,48.2,63200.0,39.9105,39.9105,39.8526,39.8774,63200.0
2011-12-07 11:20:00,48.2,48.36,48.16,48.34,65000.0,39.8774,40.0098,39.8443,39.9932,65000.0
2011-12-07 11:25:00,48.34,48.39,48.34,48.38,40300.0,39.9932,40.0346,39.9932,40.0263,40300.0
2011-12-07 11:30:00,48.38,48.44,48.35,48.41,98400.0,40.0263,40.0759,40.0015,40.0511,98400.0
2011-12-07 11:35:00,48.43,48.49,48.39,48.42,42700.0,40.0677,40.1173,40.0346,40.0594,42700.0
2011-12-07 11:40:00,48.42,48.43,48.35,48.41,57900.0,40.0594,40.0677,40.0015,40.0511,57900.0
2011-12-07 11:45:00,48.41,48.46,48.41,48.45,61000.0,40.0511,40.0925,40.0511,40.0842,61000.0
2011-12-07 11:50:00,48.45,48.48,48.39,48.4,44000.0,40.0842,40.109,40.0346,40.0429,44000.0
2011-12-07 11:55:00,48.4,48.41,48.36,48.37,21300.0,40.0429,40.0511,40.0098,40.018,21300.0
2011-12-07 12:00:00,48.38,48.44,48.34,48.36,32400.0,40.0263,40.0759,39.9932,40.0098,32400.0
2011-12-07 12:05:00,48.36,48.41,48.36,48.37,35600.0,40.0098,40.0511,40.0098,40.018,35600.0
2011-12-07 12:10:00,48.37,48.38,48.29,48.33,34400.0,40.018,40.0263,39.9518,39.9849,34400.0
2011-12-07 12:15:00,48.33,48.38,48.32,48.37,21200.0,39.9849,40.0263,39.9767,40.018,21200.0
2011-12-07 12:20:00,48.37,48.42,48.36,48.42,50900.0,40.018,40.0594,40.0098,40.0594,50900.0
2011-12-07 12:25:00,48.42,48.6,48.42,48.56,72800.0,40.0594,40.2083,40.0594,40.1752,72800.0
2011-12-07 12:30:00,48.56,48.61,48.54,48.6,38300.0,40.1752,40.2166,40.1587,40.2083,38300.0
2011-12-07 12:35:00,48.59,48.63,48.57,48.59,29700.0,40.2,40.2331,40.1835,40.2,29700.0
2011-12-07 12:40:00,48.6,48.68,48.59,48.68,22300.0,40.2083,40.2745,40.2,40.2745,22300.0
2011-12-07 12:45:00,48.68,48.74,48.67,48.69,53000.0,40.2745,40.3241,40.2662,40.2828,53000.0
2011-12-07 12:50:00,48.69,48.74,48.67,48.69,28200.0,40.2828,40.3241,40.2662,40.2828,28200.0
2011-12-07 12:55:00,48.7,48.74,48.7,48.72,15100.0,40.2911,40.3241,40.2911,40.3076,15100.0
2011-12-07 13:00:00,48.71,48.72,48.64,48.64,29100.0,40.2993,40.3076,40.2414,40.2414,29100.0
2011-12-07 13:05:00,48.64,48.73,48.64,48.73,45700.0,40.2414,40.3159,40.2414,40.3159,45700.0
2011-12-07 13:10:00,48.72,48.72,48.6,48.62,90900.0,40.3076,40.3076,40.2083,40.2249,90900.0
2011-12-07 13:15:00,48.63,48.72,48.61,48.72,45300.0,40.2331,40.3076,40.2166,40.3076,45300.0
2011-12-07 13:20:00,48.72,48.72,48.66,48.69,32000.0,40.3076,40.3076,40.258,40.2828,32000.0
2011-12-07 13:25:00,48.7,48.81,48.7,48.8,44800.0,40.2911,40.3821,40.2911,40.3738,44800.0
2011-12-07 13:30:00,48.8,48.84,48.7,48.73,50200.0,40.3738,40.4069,40.2911,40.3159,50200.0
2011-12-07 13:35:00,48.73,48.77,48.72,48.74,20300.0,40.3159,40.349,40.3076,40.3241,20300.0
2011-12-07 13:40:00,48.74,48.76,48.66,48.66,26800.0,40.3241,40.3407,40.258,40.258,26800.0
2011-12-07 13:45:00,48.66,48.71,48.64,48.66,29500.0,40.258,40.2993,40.2414,40.258,29500.0
2011-12-07 13:50:00,48.65,48.69,48.64,48.68,28000.0,40.2497,40.2828,40.2414,40.2745,28000.0
2011-12-07 13:55:00,48.69,48.77,48.69,48.73,23000.0,40.2828,40.349,40.2828,40.3159,23000.0
2011-12-07 14:00:00,48.73,48.79,48.72,48.73,41500.0,40.3159,40.3655,40.3076,40.3159,41500.0
2011-12-07 14:05:00,48.73,48.73,48.61,48.61,35500.0,40.3159,40.3159,40.2166,40.2166,35500.0
2011-12-07 14:10:00,48.62,48.68,48.62,48.64,26100.0,40.2249,40.2745,40.2249,40.2414,26100.0
2011-12-07 14:15:00,48.63,48.68,48.61,48.63,28100.0,40.2331,40.2745,40.2166,40.2331,28100.0
2011-12-07 14:20:00,48.62,48.66,48.62,48.65,44100.0,40.2249,40.258,40.2249,40.2497,44100.0
2011-12-07 14:25:00,48.65,48.7,48.64,48.7,67600.0,40.2497,40.2911,40.2414,40.2911,67600.0
2011-12-07 14:30:00,48.69,48.71,48.65,48.69,40600.0,40.2828,40.2993,40.2497,40.2828,40600.0
2011-12-07 14:35:00,48.69,48.75,48.67,48.75,20900.0,40.2828,40.3324,40.2662,40.3324,20900.0
2011-12-07 14:40:00,48.74,48.78,48.59,48.6,68800.0,40.3241,40.3572,40.2,40.2083,68800.0
2011-12-07 14:45:00,48.62,48.69,48.55,48.58,64600.0,40.2249,40.2828,40.167,40.1918,64600.0
2011-12-07 14:50:00,48.58,48.61,48.55,48.61,36600.0,40.1918,40.2166,40.167,40.2166,36600.0
2011-12-07 14:55:00,48.61,48.62,48.55,48.6,30400.0,40.2166,40.2249,40.167,40.2083,30400.0
2011-12-07 15:00:00,48.6,48.61,48.51,48.52,155600.0,40.2083,40.2166,40.1339,40.1421,155600.0
2011-12-07 15:05:00,48.53,48.57,48.52,48.53,23500.0,40.1504,40.1835,40.1421,40.1504,23500.0
2011-12-07 15:10:00,48.52,48.55,48.5,48.55,32400.0,40.1421,40.167,40.1256,40.167,32400.0
2011-12-07 15:15:00,48.56,48.74,48.55,48.71,117400.0,40.1752,40.3241,40.167,40.2993,117400.0
2011-12-07 15:20:00,48.71,48.83,48.7,48.83,98300.0,40.2993,40.3986,40.2911,40.3986,98300.0
2011-12-07 15:25:00,48.83,48.93,48.83,48.9,126500.0,40.3986,40.4813,40.3986,40.4565,126500.0
2011-12-07 15:30:00,48.9,49.03,48.88,48.92,196500.0,40.4565,40.5641,40.44,40.4731,196500.0
2011-12-07 15:35:00,48.93,49.19,48.88,49.19,133900.0,40.4813,40.6964,40.44,40.6964,133900.0
2011-12-07 15:40:00,49.18,49.39,49.15,49.16,284300.0,40.6882,40.8619,40.6633,40.6716,284300.0
2011-12-07 15:45:00,49.16,49.27,49.11,49.26,207600.0,40.6716,40.7626,40.6303,40.7544,207600.0
2011-12-07 15:50:00,49.25,49.32,49.21,49.26,263100.0,40.7461,40.804,40.713,40.7544,263100.0
2011-12-07 15:55:00,49.27,49.37,49.14,49.17,516100.0,40.7626,40.8454,40.6551,40.6799,516100.0
2011-12-08 09:30:00,48.83,49.01,48.75,48.81,97300.0,40.3986,40.5475,40.3324,40.3821,97300.0
2011-12-08 09:35:00,48.85,48.91,48.78,48.8,52300.0,40.4152,40.4648,40.3572,40.3738,52300.0
2011-12-08 09:40:00,48.82,48.82,48.58,48.59,74100.0,40.3903,40.3903,40.1918,40.2,74100.0
2011-12-08 09:45:00,48.59,48.75,48.58,48.73,73500.0,40.2,40.3324,40.1918,40.3159,73500.0
2011-12-08 09:50:00,48.71,48.78,48.56,48.62,57900.0,40.2993,40.3572,40.1752,40.2249,57900.0
2011-12-08 09:55:00,48.61,48.68,48.53,48.53,31900.0,40.2166,40.2745,40.1504,40.1504,31900.0
2011-12-08 10:00:00,48.53,48.61,48.5,48.5,79700.0,40.1504,40.2166,40.1256,40.1256,79700.0
2011-12-08 10:05:00,48.5,48.6,48.46,48.47,147700.0,40.1256,40.2083,40.0925,40.1008,147700.0
2011-12-08 10:10:00,48.46,48.63,48.46,48.55,79300.0,40.0925,40.2331,40.0925,40.167,79300.0
2011-12-08 10:15:00,48.55,48.57,48.4,48.4,45000.0,40.167,40.1835,40.0429,40.0429,45000.0
2011-12-08 10:20:00,48.4,48.5,48.34,48.48,52900.0,40.0429,40.1256,39.9932,40.109,52900.0
2011-12-08 10:25:00,48.48,48.58,48.41,48.54,65900.0,40.109,40.1918,40.0511,40.1587,65900.0
2011-12-08 10:30:00,48.54,48.75,48.53,48.73,63100.0,40.1587,40.3324,40.1504,40.3159,63100.0
2011-12-08 10:35:00,48.73,48.75,48.69,48.72,46500.0,40.3159,40.3324,40.2828,40.3076,46500.0
2011-12-08 10:40:00,48.72,48.76,48.67,48.74,32700.0,40.3076,40.3407,40.2662,40.3241,32700.0
2011-12-08 10:45:00,48.74,48.84,48.74,48.81,46300.0,40.3241,40.4069,40.3241,40.3821,46300.0
2011-12-08 10:50:00,48.81,48.85,48.73,48.73,30100.0,40.3821,40.4152,40.3159,40.3159,30100.0
2011-12-08 10:55:00,48.75,48.77,48.65,48.65,49800.0,40.3324,40.349,40.2497,40.2497,49800.0
2011-12-08 11:00:00,48.63,48.64,48.54,48.57,45300.0,40.2331,40.2414,40.1587,40.1835,45300.0
2011-12-08 11:05:00,48.56,48.6,48.42,48.42,87000.0,40.1752,40.2083,40.0594,40.0594,87000.0
2011-12-08 11:10:00,48.41,48.42,48.3,48.3,99500.0,40.0511,40.0594,39.9601,39.9601,99500.0
2011-12-08 11:15:00,48.3,48.38,48.24,48.29,173000.0,39.9601,40.0263,39.9105,39.9518,173000.0
2011-12-08 11:20:00,48.3,48.43,48.28,48.38,60400.0,39.9601,40.0677,39.9436,40.0263,60400.0
2011-12-08 11:25:00,48.38,48.39,48.31,48.32,40300.0,40.0263,40.0346,39.9684,39.9767,40300.0
2011-12-08 11:30:00,48.33,48.42,48.3,48.37,38400.0,39.9849,40.0594,39.9601,40.018,38400.0
2011-12-08 11:35:00,48.37,48.45,48.25,48.3,79700.0,40.018,40.0842,39.9188,39.9601,79700.0
2011-12-08 11:40:00,48.31,48.4,48.24,48.38,62000.0,39.9684,40.0429,39.9105,40.0263,62000.0
2011-12-08 11:45:00,48.39,48.46,48.39,48.44,26700.0,40.0346,40.0925,40.0346,40.0759,26700.0
2011-12-08 11:50:00,48.42,48.49,48.37,48.47,43000.0,40.0594,40.1173,40.018,40.1008,43000.0
2011-12-08 11:55:00,48.46,48.49,48.4,48.41,41000.0,40.0925,40.1173,40.0429,40.0511,41000.0
2011-12-08 12:00:00,48.42,48.43,48.34,48.35,47000.0,40.0594,40.0677,39.9932,40.0015,47000.0
2011-12-08 12:05:00,48.35,48.46,48.34,48.46,34300.0,40.0015,40.0925,39.9932,40.0925,34300.0
2011-12-08 12:10:00,48.46,48.55,48.43,48.5,28700.0,40.0925,40.167,40.0677,40.1256,28700.0
2011-12-08 12:15:00,48.49,48.55,48.48,48.49,24300.0,40.1173,40.167,40.109,40.1173,24300.0
2011-12-08 12:20:00,48.48,48.48,48.4,48.4,30400.0,40.109,40.109,40.0429,40.0429,30400.0
2011-12-08 12:25:00,48.4,48.45,48.35,48.39,41200.0,40.0429,40.0842,40.0015,40.0346,41200.0
2011-12-08 12:30:00,48.39,48.42,48.34,48.41,42300.0,40.0346,40.0594,39.9932,40.0511,42300.0
2011-12-08 12:35:00,48.42,48.45,48.19,48.21,108000.0,40.0594,40.0842,39.8691,39.8857,108000.0
2011-12-08 12:40:00,48.21,48.27,48.19,48.2,52300.0,39.8857,39.9353,39.8691,39.8774,52300.0
2011-12-08 12:45:00,48.2,48.25,48.16,48.25,34200.0,39.8774,39.9188,39.8443,39.9188,34200.0
2011-12-08 12:50:00,48.25,48.27,48.19,48.23,56900.0,39.9188,39.9353,39.8691,39.9022,56900.0
2011-12-08 12:55:00,48.23,48.23,48.18,48.21,34400.0,39.9022,39.9022,39.8608,39.8857,34400.0
2011-12-08 13:00:00,48.2,48.2,48.09,48.13,44300.0,39.8774,39.8774,39.7864,39.8195,44300.0
2011-12-08 13:05:00,48.13,48.13,48.05,48.09,85300.0,39.8195,39.8195,39.7533,39.7864,85300.0
2011-12-08 13:10:00,48.08,48.11,48.05,48.11,90100.0,39.7781,39.8029,39.7533,39.8029,90100.0
2011-12-08 13:15:00,48.11,48.11,48.03,48.09,40800.0,39.8029,39.8029,39.7367,39.7864,40800.0
2011-12-08 13:20:00,48.09,48.1,48.0,48.07,36900.0,39.7864,39.7947,39.7119,39.7698,36900.0
2011-12-08 13:25:00,48.05,48.13,48.05,48.09,26900.0,39.7533,39.8195,39.7533,39.7864,26900.0
2011-12-08 13:30:00,48.09,48.15,48.06,48.12,40500.0,39.7864,39.836,39.7616,39.8112,40500.0
2011-12-08 13:35:00,48.13,48.21,48.11,48.18,55900.0,39.8195,39.8857,39.8029,39.8608,55900.0
2011-12-08 13:40:00,48.17,48.29,48.16,48.25,38700.0,39.8526,39.9518,39.8443,39.9188,38700.0
2011-12-08 13:45:00,48.24,48.25,48.18,48.2,36300.0,39.9105,39.9188,39.8608,39.8774,36300.0
2011-12-08 13:50:00,48.19,48.22,48.16,48.18,30400.0,39.8691,39.8939,39.8443,39.8608,30400.0
2011-12-08 13:55:00,48.19,48.23,48.15,48.2,23200.0,39.8691,39.9022,39.836,39.8774,23200.0
2011-12-08 14:00:00,48.2,48.2,48.07,48.07,39600.0,39.8774,39.8774,39.7698,39.7698,39600.0
2011-12-08 14:05:00,48.07,48.13,48.0,48.12,37500.0,39.7698,39.8195,39.7119,39.8112,37500.0
2011-12-08 14:10:00,48.12,48.16,48.07,48.15,41800.0,39.8112,39.8443,39.7698,39.836,41800.0
2011-12-08 14:15:00,48.15,48.25,48.15,48.22,39200.0,39.836,39.9188,39.836,39.8939,39200.0
2011-12-08 14:20:00,48.21,48.21,48.11,48.15,34300.0,39.8857,39.8857,39.8029,39.836,34300.0
2011-12-08 14:25:00,48.14,48.14,48.05,48.07,35200.0,39.8277,39.8277,39.7533,39.7698,35200.0
2011-12-08 14:30:00,48.07,48.15,48.03,48.11,43300.0,39.7698,39.836,39.7367,39.8029,43300.0
2011-12-08 14:35:00,48.11,48.11,47.96,47.96,43300.0,39.8029,39.8029,39.6788,39.6788,43300.0
2011-12-08 14:40:00,47.96,48.01,47.93,47.98,62700.0,39.6788,39.7202,39.654,39.6954,62700.0
2011-12-08 14:45:00,47.98,48.08,47.97,48.07,43400.0,39.6954,39.7781,39.6871,39.7698,43400.0
2011-12-08 14:50:00,48.07,48.09,47.84,47.85,61300.0,39.7698,39.7864,39.5795,39.5878,61300.0
2011-12-08 14:55:00,47.85,47.91,47.79,47.84,184600.0,39.5878,39.6375,39.5382,39.5795,184600.0
2011-12-08 15:00:00,47.84,47.91,47.82,47.88,70500.0,39.5795,39.6375,39.563,39.6126,70500.0
2011-12-08 15:05:00,47.87,47.87,47.75,47.77,105900.0,39.6044,39.6044,39.5051,39.5216,105900.0
2011-12-08 15:10:00,47.78,47.95,47.76,47.94,67800.0,39.5299,39.6706,39.5134,39.6623,67800.0
2011-12-08 15:15:00,47.94,48.1,47.94,48.1,157300.0,39.6623,39.7947,39.6623,39.7947,157300.0
2011-12-08 15:20:00,48.1,48.12,47.99,48.0,50700.0,39.7947,39.8112,39.7036,39.7119,50700.0
2011-12-08 15:25:00,48.0,48.14,47.97,48.06,74200.0,39.7119,39.8277,39.6871,39.7616,74200.0
2011-12-08 15:30:00,48.06,48.33,48.05,48.26,137300.0,39.7616,39.9849,39.7533,39.927,137300.0
2011-12-08 15:35:00,48.26,48.31,48.07,48.07,109200.0,39.927,39.9684,39.7698,39.7698,109200.0
2011-12-08 15:40:00,48.08,48.11,47.9,47.99,229200.0,39.7781,39.8029,39.6292,39.7036,229200.0
2011-12-08 15:45:00,48.01,48.09,47.79,47.88,252500.0,39.7202,39.7864,39.5382,39.6126,252500.0
2011-12-08 15:50:00,47.88,47.88,47.69,47.81,297200.0,39.6126,39.6126,39.4554,39.5547,297200.0
2011-12-08 15:55:00,47.8,47.82,47.63,47.78,707900.0,39.5465,39.563,39.4058,39.5299,707900.0
2011-12-09 09:30:00,48.54,48.54,48.14,48.36,204200.0,40.1587,40.1587,39.8277,40.0098,204200.0
2011-12-09 09:35:00,48.39,48.48,48.32,48.41,84700.0,40.0346,40.109,39.9767,40.0511,84700.0
2011-12-09 09:40:00,48.41,48.48,48.29,48.41,232200.0,40.0511,40.109,39.9518,40.0511,232200.0
2011-12-09 09:45:00,48.4,48.64,48.39,48.58,98900.0,40.0429,40.2414,40.0346,40.1918,98900.0
2011-12-09 09:50:00,48.58,48.58,48.5,48.51,68200.0,40.1918,40.1918,40.1256,40.1339,68200.0
2011-12-09 09:55:00,48.54,48.59,48.47,48.49,94000.0,40.1587,40.2,40.1008,40.1173,94000.0
2011-12-09 10:00:00,48.49,48.74,48.47,48.74,115900.0,40.1173,40.3241,40.1008,40.3241,115900.0
2011-12-09 10:05:00,48.73,48.81,48.67,48.74,142100.0,40.3159,40.3821,40.2662,40.3241,142100.0
2011-12-09 10:10:00,48.73,48.77,48.66,48.76,95100.0,40.3159,40.349,40.258,40.3407,95100.0
2011-12-09 10:15:00,48.77,48.83,48.73,48.73,76700.0,40.349,40.3986,40.3159,40.3159,76700.0
2011-12-09 10:20:00,48.73,48.76,48.71,48.73,60500.0,40.3159,40.3407,40.2993,40.3159,60500.0
2011-12-09 10:25:00,48.73,48.74,48.66,48.72,65700.0,40.3159,40.3241,40.258,40.3076,65700.0
2011-12-09 10:30:00,48.72,48.75,48.67,48.73,50600.0,40.3076,40.3324,40.2662,40.3159,50600.0
2011-12-09 10:35:00,48.73,48.75,48.56,48.63,59300.0,40.3159,40.3324,40.1752,40.2331,59300.0
2011-12-09 10:40:00,48.63,48.75,48.59,48.62,122100.0,40.2331,40.3324,40.2,40.2249,122100.0
2011-12-09 10:45:00,48.63,48.63,48.52,48.62,97700.0,40.2331,40.2331,40.1421,40.2249,97700.0
2011-12-09 10:50:00,48.61,48.73,48.51,48.66,76900.0,40.2166,40.3159,40.1339,40.258,76900.0
2011-12-09 10:55:00,48.65,48.72,48.62,48.69,54700.0,40.2497,40.3076,40.2249,40.2828,54700.0
2011-12-09 11:00:00,48.71,48.86,48.7,48.83,82000.0,40.2993,40.4234,40.2911,40.3986,82000.0
2011-12-09 11:05:00,48.83,48.89,48.82,48.87,69900.0,40.3986,40.4482,40.3903,40.4317,69900.0
2011-12-09 11:10:00,48.87,48.92,48.84,48.91,83400.0,40.4317,40.4731,40.4069,40.4648,83400.0
2011-12-09 11:15:00,48.91,48.97,48.84,48.88,133500.0,40.4648,40.5144,40.4069,40.44,133500.0
2011-12-09 11:20:00,48.88,48.89,48.82,48.87,52300.0,40.44,40.4482,40.3903,40.4317,52300.0
2011-12-09 11:25:00,48.88,48.91,48.83,48.9,49300.0,40.44,40.4648,40.3986,40.4565,49300.0
2011-12-09 11:30:00,48.9,48.99,48.89,48.95,38400.0,40.4565,40.531,40.4482,40.4979,38400.0
2011-12-09 11:35:00,48.94,48.95,48.88,48.93,48600.0,40.4896,40.4979,40.44,40.4813,48600.0
2011-12-09 11:40:00,48.93,49.04,48.93,49.01,39600.0,40.4813,40.5723,40.4813,40.5475,39600.0
2011-12-09 11:45:00,49.02,49.02,48.85,48.85,83500.0,40.5558,40.5558,40.4152,40.4152,83500.0
2011-12-09 11:50:00,48.86,48.9,48.86,48.87,25400.0,40.4234,40.4565,40.4234,40.4317,25400.0
2011-12-09 11:55:00,48.87,48.95,48.84,48.93,33500.0,40.4317,40.4979,40.4069,40.4813,33500.0
2011-12-09 12:00:00,48.93,48.95,48.85,48.87,29200.0,40.4813,40.4979,40.4152,40.4317,29200.0
2011-12-09 12:05:00,48.87,48.95,48.87,48.93,34400.0,40.4317,40.4979,40.4317,40.4813,34400.0
2011-12-09 12:10:00,48.92,48.94,48.89,48.93,33400.0,40.4731,40.4896,40.4482,40.4813,33400.0
2011-12-09 12:15:00,48.93,48.99,48.9,48.98,44400.0,40.4813,40.531,40.4565,40.5227,44400.0
2011-12-09 12:20:00,48.97,48.98,48.89,48.89,41700.0,40.5144,40.5227,40.4482,40.4482,41700.0
2011-12-09 12:25:00,48.89,48.9,48.83,48.84,35500.0,40.4482,40.4565,40.3986,40.4069,35500.0
2011-12-09 12:30:00,48.84,48.86,48.83,48.85,24400.0,40.4069,40.4234,40.3986,40.4152,24400.0
2011-12-09 12:35:00,48.85,48.9,48.83,48.85,24500.0,40.4152,40.4565,40.3986,40.4152,24500.0
2011-12-09 12:40:00,48.84,48.94,48.8,48.81,93500.0,40.4069,40.4896,40.3738,40.3821,93500.0
2011-12-09 12:45:00,48.81,48.85,48.75,48.75,84200.0,40.3821,40.4152,40.3324,40.3324,84200.0
2011-12-09 12:50:00,48.76,48.77,48.72,48.73,48200.0,40.3407,40.349,40.3076,40.3159,48200.0
2011-12-09 12:55:00,48.73,48.76,48.72,48.75,24200.0,40.3159,40.3407,40.3076,40.3324,24200.0
2011-12-09 13:00:00,48.75,48.79,48.75,48.78,21600.0,40.3324,40.3655,40.3324,40.3572,21600.0
2011-12-09 13:05:00,48.77,48.77,48.65,48.66,60000.0,40.349,40.349,40.2497,40.258,60000.0
2011-12-09 13:10:00,48.66,48.66,48.62,48.62,48200.0,40.258,40.258,40.2249,40.2249,48200.0
2011-12-09 13:15:00,48.62,48.62,48.54,48.59,55200.0,40.2249,40.2249,40.1587,40.2,55200.0
2011-12-09 13:20:00,48.59,48.64,48.57,48.57,31500.0,40.2,40.2414,40.1835,40.1835,31500.0
2011-12-09 13:25:00,48.57,48.63,48.53,48.6,82300.0,40.1835,40.2331,40.1504,40.2083,82300.0
2011-12-09 13:30:00,48.61,48.63,48.58,48.59,36000.0,40.2166,40.2331,40.1918,40.2,36000.0
2011-12-09 13:35:00,48.59,48.66,48.59,48.63,26200.0,40.2,40.258,40.2,40.2331,26200.0
2011-12-09 13:40:00,48.63,48.66,48.59,48.65,48000.0,40.2331,40.258,40.2,40.2497,48000.0
2011-12-09 13:45:00,48.64,48.65,48.56,48.58,25600.0,40.2414,40.2497,40.1752,40.1918,25600.0
2011-12-09 13:50:00,48.58,48.6,48.55,48.6,37600.0,40.1918,40.2083,40.167,40.2083,37600.0
2011-12-09 13:55:00,48.59,48.6,48.56,48.57,55900.0,40.2,40.2083,40.1752,40.1835,55900.0
2011-12-09 14:00:00,48.58,48.65,48.57,48.64,31900.0,40.1918,40.2497,40.1835,40.2414,31900.0
2011-12-09 14:05:00,48.64,48.66,48.63,48.65,31300.0,40.2414,40.258,40.2331,40.2497,31300.0
2011-12-09 14:10:00,48.65,48.68,48.6,48.62,48000.0,40.2497,40.2745,40.2083,40.2249,48000.0
2011-12-09 14:15:00,48.63,48.67,48.63,48.66,89400.0,40.2331,40.2662,40.2331,40.258,89400.0
2011-12-09 14:20:00,48.65,48.66,48.63,48.64,36500.0,40.2497,40.258,40.2331,40.2414,36500.0
2011-12-09 14:25:00,48.64,48.79,48.63,48.77,80100.0,40.2414,40.3655,40.2331,40.349,80100.0
2011-12-09 14:30:00,48.78,48.8,48.75,48.79,62100.0,40.3572,40.3738,40.3324,40.3655,62100.0
2011-12-09 14:35:00,48.79,48.79,48.74,48.74,63800.0,40.3655,40.3655,40.3241,40.3241,63800.0
2011-12-09 14:40:00,48.74,48.78,48.71,48.78,43300.0,40.3241,40.3572,40.2993,40.3572,43300.0
2011-12-09 14:45:00,48.78,48.83,48.77,48.82,70700.0,40.3572,40.3986,40.349,40.3903,70700.0
2011-12-09 14:50:00,48.82,48.87,48.8,48.82,93800.0,40.3903,40.4317,40.3738,40.3903,93800.0
2011-12-09 14:55:00,48.83,48.84,48.78,48.78,56400.0,40.3986,40.4069,40.3572,40.3572,56400.0
2011-12-09 15:00:00,48.78,48.8,48.71,48.71,60900.0,40.3572,40.3738,40.2993,40.2993,60900.0
2011-12-09 15:05:00,48.71,48.77,48.69,48.77,57900.0,40.2993,40.349,40.2828,40.349,57900.0
2011-12-09 15:10:00,48.78,48.78,48.7,48.78,72200.0,40.3572,40.3572,40.2911,40.3572,72200.0
2011-12-09 15:15:00,48.78,48.78,48.66,48.68,37300.0,40.3572,40.3572,40.258,40.2745,37300.0
2011-12-09 15:20:00,48.68,48.77,48.68,48.76,51100.0,40.2745,40.349,40.2745,40.3407,51100.0
2011-12-09 15:25:00,48.76,48.8,48.74,48.8,62500.0,40.3407,40.3738,40.3241,40.3738,62500.0
2011-12-09 15:30:00,48.81,48.81,48.73,48.75,66000.0,40.3821,40.3821,40.3159,40.3324,66000.0
2011-12-09 15:35:00,48.76,48.86,48.76,48.86,112000.0,40.3407,40.4234,40.3407,40.4234,112000.0
2011-12-09 15:40:00,48.85,48.95,48.85,48.93,158300.0,40.4152,40.4979,40.4152,40.4813,158300.0
2011-12-09 15:45:00,48.92,48.93,48.72,48.76,209400.0,40.4731,40.4813,40.3076,40.3407,209400.0
2011-12-09 15:50:00,48.75,48.86,48.74,48.86,164700.0,40.3324,40.4234,40.3241,40.4234,164700.0
2011-12-09 15:55:00,48.85,48.93,48.74,48.77,539300.0,40.4152,40.4813,40.3241,40.349,539300.0
2011-12-12 09:30:00,48.19,48.21,48.03,48.04,72500.0,39.8691,39.8857,39.7367,39.745,72500.0
2011-12-12 09:35:00,48.07,48.18,47.99,48.15,60800.0,39.7698,39.8608,39.7036,39.836,60800.0
2011-12-12 09:40:00,48.16,48.26,48.12,48.15,65900.0,39.8443,39.927,39.8112,39.836,65900.0
2011-12-12 09:45:00,48.15,48.24,48.14,48.19,28200.0,39.836,39.9105,39.8277,39.8691,28200.0
2011-12-12 09:50:00,48.19,48.22,48.06,48.1,46200.0,39.8691,39.8939,39.7616,39.7947,46200.0
2011-12-12 09:55:00,48.1,48.1,47.94,48.02,82300.0,39.7947,39.7947,39.6623,39.7285,82300.0
2011-12-12 10:00:00,48.02,48.09,47.96,48.0,77100.0,39.7285,39.7864,39.6788,39.7119,77100.0
2011-12-12 10:05:00,47.99,48.09,47.96,48.04,41700.0,39.7036,39.7864,39.6788,39.745,41700.0
2011-12-12 10:10:00,48.04,48.07,47.98,48.03,43800.0,39.745,39.7698,39.6954,39.7367,43800.0
2011-12-12 10:15:00,48.04,48.04,47.85,47.88,68500.0,39.745,39.745,39.5878,39.6126,68500.0
2011-12-12 10:20:00,47.87,47.93,47.81,47.86,76000.0,39.6044,39.654,39.5547,39.5961,76000.0
2011-12-12 10:25:00,47.85,47.91,47.81,47.83,65900.0,39.5878,39.6375,39.5547,39.5713,65900.0
2011-12-12 10:30:00,47.83,47.84,47.77,47.81,21300.0,39.5713,39.5795,39.5216,39.5547,21300.0
2011-12-12 10:35:00,47.8,47.84,47.76,47.76,24500.0,39.5465,39.5795,39.5134,39.5134,24500.0
2011-12-12 10:40:00,47.76,47.9,47.74,47.9,32300.0,39.5134,39.6292,39.4968,39.6292,32300.0
2011-12-12 10:45:00,47.91,47.92,47.84,47.9,38100.0,39.6375,39.6457,39.5795,39.6292,38100.0
2011-12-12 10:50:00,47.9,47.94,47.88,47.94,40400.0,39.6292,39.6623,39.6126,39.6623,40400.0
2011-12-12 10:55:00,47.92,48.0,47.9,47.91,26700.0,39.6457,39.7119,39.6292,39.6375,26700.0
2011-12-12 11:00:00,47.91,47.93,47.84,47.87,33700.0,39.6375,39.654,39.5795,39.6044,33700.0
2011-12-12 11:05:00,47.88,47.9,47.85,47.86,57800.0,39.6126,39.6292,39.5878,39.5961,57800.0
2011-12-12 11:10:00,47.85,47.86,47.79,47.82,43300.0,39.5878,39.5961,39.5382,39.563,43300.0
2011-12-12 11:15:00,47.82,47.83,47.63,47.64,160800.0,39.563,39.5713,39.4058,39.4141,160800.0
2011-12-12 11:20:00,47.63,47.83,47.63,47.81,16900.0,39.4058,39.5713,39.4058,39.5547,16900.0
2011-12-12 11:25:00,47.81,47.85,47.71,47.73,40000.0,39.5547,39.5878,39.472,39.4885,40000.0
2011-12-12 11:30:00,47.74,47.8,47.7,47.71,32600.0,39.4968,39.5465,39.4637,39.472,32600.0
2011-12-12 11:35:00,47.71,47.75,47.69,47.74,24800.0,39.472,39.5051,39.4554,39.4968,24800.0
2011-12-12 11:40:00,47.74,47.76,47.64,47.65,27600.0,39.4968,39.5134,39.4141,39.4224,27600.0
2011-12-12 11:45:00,47.64,47.67,47.53,47.53,50100.0,39.4141,39.4389,39.3231,39.3231,50100.0
2011-12-12 11:50:00,47.55,47.63,47.53,47.57,46900.0,39.3396,39.4058,39.3231,39.3562,46900.0
2011-12-12 11:55:00,47.57,47.59,47.47,47.56,62600.0,39.3562,39.3727,39.2734,39.3479,62600.0
2011-12-12 12:00:00,47.55,47.58,47.52,47.52,23200.0,39.3396,39.3644,39.3148,39.3148,23200.0
2011-12-12 12:05:00,47.52,47.55,47.47,47.49,30700.0,39.3148,39.3396,39.2734,39.29,30700.0
2011-12-12 12:10:00,47.49,47.57,47.46,47.54,20600.0,39.29,39.3562,39.2652,39.3313,20600.0
2011-12-12 12:15:00,47.55,47.6,47.53,47.53,15000.0,39.3396,39.381,39.3231,39.3231,15000.0
2011-12-12 12:20:00,47.53,47.55,47.49,47.49,30100.0,39.3231,39.3396,39.29,39.29,30100.0
2011-12-12 12:25:00,47.49,47.51,47.41,47.43,49200.0,39.29,39.3065,39.2238,39.2403,49200.0
2011-12-12 12:30:00,47.42,47.53,47.42,47.53,31500.0,39.2321,39.3231,39.2321,39.3231,31500.0
2011-12-12 12:35:00,47.52,47.59,47.51,47.59,21300.0,39.3148,39.3727,39.3065,39.3727,21300.0
2011-12-12 12:40:00,47.6,47.61,47.55,47.56,16900.0,39.381,39.3893,39.3396,39.3479,16900.0
2011-12-12 12:45:00,47.57,47.59,47.54,47.59,24200.0,39.3562,39.3727,39.3313,39.3727,24200.0
2011-12-12 12:50:00,47.59,47.63,47.56,47.6,22800.0,39.3727,39.4058,39.3479,39.381,22800.0
2011-12-12 12:55:00,47.61,47.61,47.55,47.56,22300.0,39.3893,39.3893,39.3396,39.3479,22300.0
2011-12-12 13:00:00,47.55,47.6,47.52,47.56,67900.0,39.3396,39.381,39.3148,39.3479,67900.0
2011-12-12 13:05:00,47.56,47.6,47.55,47.56,18600.0,39.3479,39.381,39.3396,39.3479,18600.0
2011-12-12 13:10:00,47.55,47.56,47.5,47.53,21900.0,39.3396,39.3479,39.2983,39.3231,21900.0
2011-12-12 13:15:00,47.54,47.57,47.52,47.53,22000.0,39.3313,39.3562,39.3148,39.3231,22000.0
2011-12-12 13:20:00,47.53,47.61,47.52,47.6,30500.0,39.3231,39.3893,39.3148,39.381,30500.0
2011-12-12 13:25:00,47.61,47.71,47.61,47.71,39700.0,39.3893,39.472,39.3893,39.472,39700.0
2011-12-12 13:30:00,47.72,47.72,47.66,47.68,24600.0,39.4803,39.4803,39.4306,39.4472,24600.0
2011-12-12 13:35:00,47.67,47.7,47.65,47.66,30100.0,39.4389,39.4637,39.4224,39.4306,30100.0
2011-12-12 13:40:00,47.66,47.7,47.66,47.69,16200.0,39.4306,39.4637,39.4306,39.4554,16200.0
2011-12-12 13:45:00,47.69,47.74,47.67,47.74,57300.0,39.4554,39.4968,39.4389,39.4968,57300.0
2011-12-12 13:50:00,47.74,47.75,47.65,47.68,23500.0,39.4968,39.5051,39.4224,39.4472,23500.0
2011-12-12 13:55:00,47.67,47.72,47.65,47.71,26700.0,39.4389,39.4803,39.4224,39.472,26700.0
2011-12-12 14:00:00,47.71,47.72,47.68,47.69,32100.0,39.472,39.4803,39.4472,39.4554,32100.0
2011-12-12 14:05:00,47.69,47.7,47.59,47.63,79100.0,39.4554,39.4637,39.3727,39.4058,79100.0
2011-12-12 14:10:00,47.63,47.64,47.57,47.62,68800.0,39.4058,39.4141,39.3562,39.3975,68800.0
2011-12-12 14:15:00,47.62,47.7,47.62,47.69,32100.0,39.3975,39.4637,39.3975,39.4554,32100.0
2011-12-12 14:20:00,47.68,47.73,47.66,47.72,42100.0,39.4472,39.4885,39.4306,39.4803,42100.0
2011-12-12 14:25:00,47.73,47.76,47.66,47.71,88300.0,39.4885,39.5134,39.4306,39.472,88300.0
2011-12-12 14:30:00,47.7,47.72,47.64,47.65,34900.0,39.4637,39.4803,39.4141,39.4224,34900.0
2011-12-12 14:35:00,47.64,47.65,47.56,47.57,47100.0,39.4141,39.4224,39.3479,39.3562,47100.0
2011-12-12 14:40:00,47.56,47.58,47.52,47.57,45000.0,39.3479,39.3644,39.3148,39.3562,45000.0
2011-12-12 14:45:00,47.56,47.57,47.53,47.53,38000.0,39.3479,39.3562,39.3231,39.3231,38000.0
2011-12-12 14:50:00,47.52,47.55,47.51,47.51,25800.0,39.3148,39.3396,39.3065,39.3065,25800.0
2011-12-12 14:55:00,47.51,47.62,47.49,47.62,43100.0,39.3065,39.3975,39.29,39.3975,43100.0
2011-12-12 15:00:00,47.61,47.63,47.54,47.55,37000.0,39.3893,39.4058,39.3313,39.3396,37000.0
2011-12-12 15:05:00,47.55,47.59,47.49,47.5,85400.0,39.3396,39.3727,39.29,39.2983,85400.0
2011-12-12 15:10:00,47.51,47.57,47.49,47.55,46900.0,39.3065,39.3562,39.29,39.3396,46900.0
2011-12-12 15:15:00,47.55,47.6,47.55,47.6,46100.0,39.3396,39.381,39.3396,39.381,46100.0
2011-12-12 15:20:00,47.59,47.62,47.49,47.54,93100.0,39.3727,39.3975,39.29,39.3313,93100.0
2011-12-12 15:25:00,47.54,47.75,47.54,47.68,91200.0,39.3313,39.5051,39.3313,39.4472,91200.0
2011-12-12 15:30:00,47.68,47.78,47.64,47.76,83000.0,39.4472,39.5299,39.4141,39.5134,83000.0
2011-12-12 15:35:00,47.75,47.83,47.74,47.8,86400.0,39.5051,39.5713,39.4968,39.5465,86400.0
2011-12-12 15:40:00,47.8,47.98,47.8,47.89,175100.0,39.5465,39.6954,39.5465,39.6209,175100.0
2011-12-12 15:45:00,47.88,47.89,47.76,47.84,126900.0,39.6126,39.6209,39.5134,39.5795,126900.0
2011-12-12 15:50:00,47.83,47.94,47.79,47.91,207900.0,39.5713,39.6623,39.5382,39.6375,207900.0
2011-12-12 15:55:00,47.91,47.94,47.8,47.9,463300.0,39.6375,39.6623,39.5465,39.6292,463300.0
2011-12-13 09:30:00,48.57,48.64,48.37,48.45,191900.0,40.1835,40.2414,40.018,40.0842,191900.0
2011-12-13 09:35:00,48.44,48.55,48.37,48.4,92700.0,40.0759,40.167,40.018,40.0429,92700.0
2011-12-13 09:40:00,48.42,48.58,48.42,48.49,74400.0,40.0594,40.1918,40.0594,40.1173,74400.0
2011-12-13 09:45:00,48.49,48.57,48.47,48.54,78800.0,40.1173,40.1835,40.1008,40.1587,78800.0
2011-12-13 09:50:00,48.53,48.59,48.48,48.51,137900.0,40.1504,40.2,40.109,40.1339,137900.0
2011-12-13 09:55:00,48.51,48.55,48.41,48.48,61200.0,40.1339,40.167,40.0511,40.109,61200.0
2011-12-13 10:00:00,48.48,48.55,48.46,48.52,68000.0,40.109,40.167,40.0925,40.1421,68000.0
2011-12-13 10:05:00,48.52,48.55,48.44,48.46,99300.0,40.1421,40.167,40.0759,40.0925,99300.0
2011-12-13 10:10:00,48.47,48.51,48.44,48.45,40400.0,40.1008,40.1339,40.0759,40.0842,40400.0
2011-12-13 10:15:00,48.46,48.46,48.42,48.44,30800.0,40.0925,40.0925,40.0594,40.0759,30800.0
2011-12-13 10:20:00,48.44,48.45,48.37,48.37,97800.0,40.0759,40.0842,40.018,40.018,97800.0
2011-12-13 10:25:00,48.37,48.39,48.27,48.28,43900.0,40.018,40.0346,39.9353,39.9436,43900.0
2011-12-13 10:30:00,48.28,48.36,48.28,48.32,38500.0,39.9436,40.0098,39.9436,39.9767,38500.0
2011-12-13 10:35:00,48.33,48.36,48.24,48.28,81000.0,39.9849,40.0098,39.9105,39.9436,81000.0
2011-12-13 10:40:00,48.29,48.29,48.21,48.24,79500.0,39.9518,39.9518,39.8857,39.9105,79500.0
2011-12-13 10:45:00,48.23,48.23,48.08,48.1,176500.0,39.9022,39.9022,39.7781,39.7947,176500.0
2011-12-13 10:50:00,48.09,48.2,48.05,48.18,98000.0,39.7864,39.8774,39.7533,39.8608,98000.0
2011-12-13 10:55:00,48.18,48.25,48.14,48.14,140400.0,39.8608,39.9188,39.8277,39.8277,140400.0
2011-12-13 11:00:00,48.14,48.15,48.07,48.08,64400.0,39.8277,39.836,39.7698,39.7781,64400.0
2011-12-13 11:05:00,48.08,48.08,47.94,48.0,119100.0,39.7781,39.7781,39.6623,39.7119,119100.0
2011-12-13 11:10:00,48.01,48.01,47.96,47.98,63400.0,39.7202,39.7202,39.6788,39.6954,63400.0
2011-12-13 11:15:00,47.98,48.04,47.97,48.01,33300.0,39.6954,39.745,39.6871,39.7202,33300.0
2011-12-13 11:20:00,48.01,48.04,48.0,48.03,21900.0,39.7202,39.745,39.7119,39.7367,21900.0
2011-12-13 11:25:00,48.04,48.08,47.99,48.03,29100.0,39.745,39.7781,39.7036,39.7367,29100.0
2011-12-13 11:30:00,48.03,48.06,47.99,48.06,35700.0,39.7367,39.7616,39.7036,39.7616,35700.0
2011-12-13 11:35:00,48.06,48.1,48.05,48.07,36100.0,39.7616,39.7947,39.7533,39.7698,36100.0
2011-12-13 11:40:00,48.07,48.11,48.02,48.09,40700.0,39.7698,39.8029,39.7285,39.7864,40700.0
2011-12-13 11:45:00,48.09,48.14,48.06,48.14,40100.0,39.7864,39.8277,39.7616,39.8277,40100.0
2011-12-13 11:50:00,48.14,48.2,48.13,48.2,27200.0,39.8277,39.8774,39.8195,39.8774,27200.0
2011-12-13 11:55:00,48.2,48.27,48.17,48.27,58200.0,39.8774,39.9353,39.8526,39.9353,58200.0
2011-12-13 12:00:00,48.27,48.29,48.25,48.27,23900.0,39.9353,39.9518,39.9188,39.9353,23900.0
2011-12-13 12:05:00,48.27,48.31,48.25,48.26,48600.0,39.9353,39.9684,39.9188,39.927,48600.0
2011-12-13 12:10:00,48.25,48.31,48.23,48.31,31500.0,39.9188,39.9684,39.9022,39.9684,31500.0
2011-12-13 12:15:00,48.3,48.34,48.23,48.23,20800.0,39.9601,39.9932,39.9022,39.9022,20800.0
2011-12-13 12:20:00,48.23,48.26,48.17,48.25,36000.0,39.9022,39.927,39.8526,39.9188,36000.0
2011-12-13 12:25:00,48.26,48.27,48.22,48.24,32600.0,39.927,39.9353,39.8939,39.9105,32600.0
2011-12-13 12:30:00,48.23,48.24,48.19,48.21,23200.0,39.9022,39.9105,39.8691,39.8857,23200.0
2011-12-13 12:35:00,48.2,48.23,48.18,48.2,52400.0,39.8774,39.9022,39.8608,39.8774,52400.0
2011-12-13 12:40:00,48.2,48.2,48.15,48.16,23200.0,39.8774,39.8774,39.836,39.8443,23200.0
2011-12-13 12:45:00,48.16,48.26,48.14,48.26,35900.0,39.8443,39.927,39.8277,39.927,35900.0
2011-12-13 12:50:00,48.26,48.27,48.22,48.25,25200.0,39.927,39.9353,39.8939,39.9188,25200.0
2011-12-13 12:55:00,48.25,48.31,48.25,48.27,31400.0,39.9188,39.9684,39.9188,39.9353,31400.0
2011-12-13 13:00:00,48.27,48.28,48.23,48.24,34800.0,39.9353,39.9436,39.9022,39.9105,34800.0
2011-12-13 13:05:00,48.25,48.26,48.14,48.2,26700.0,39.9188,39.927,39.8277,39.8774,26700.0
2011-12-13 13:10:00,48.2,48.3,48.2,48.26,42600.0,39.8774,39.9601,39.8774,39.927,42600.0
2011-12-13 13:15:00,48.26,48.27,48.23,48.26,28700.0,39.927,39.9353,39.9022,39.927,28700.0
2011-12-13 13:20:00,48.26,48.26,48.18,48.18,44500.0,39.927,39.927,39.8608,39.8608,44500.0
2011-12-13 13:25:00,48.18,48.2,48.15,48.19,49300.0,39.8608,39.8774,39.836,39.8691,49300.0
2011-12-13 13:30:00,48.18,48.24,48.16,48.2,24000.0,39.8608,39.9105,39.8443,39.8774,24000.0
2011-12-13 13:35:00,48.21,48.23,48.14,48.19,35500.0,39.8857,39.9022,39.8277,39.8691,35500.0
2011-12-13 13:40:00,48.18,48.25,48.16,48.25,46800.0,39.8608,39.9188,39.8443,39.9188,46800.0
2011-12-13 13:45:00,48.25,48.28,48.24,48.27,27500.0,39.9188,39.9436,39.9105,39.9353,27500.0
2011-12-13 13:50:00,48.26,48.28,48.25,48.27,15900.0,39.927,39.9436,39.9188,39.9353,15900.0
2011-12-13 13:55:00,48.27,48.28,48.25,48.25,30200.0,39.9353,39.9436,39.9188,39.9188,30200.0
2011-12-13 14:00:00,48.25,48.3,48.23,48.27,73700.0,39.9188,39.9601,39.9022,39.9353,73700.0
2011-12-13 14:05:00,48.28,48.33,48.28,48.31,29400.0,39.9436,39.9849,39.9436,39.9684,29400.0
2011-12-13 14:10:00,48.31,48.31,48.14,48.18,55800.0,39.9684,39.9684,39.8277,39.8608,55800.0
2011-12-13 14:15:00,48.2,48.2,48.0,48.01,73000.0,39.8774,39.8774,39.7119,39.7202,73000.0
2011-12-13 14:20:00,47.99,48.08,47.89,47.94,137000.0,39.7036,39.7781,39.6209,39.6623,137000.0
2011-12-13 14:25:00,47.94,48.09,47.91,48.05,73000.0,39.6623,39.7864,39.6375,39.7533,73000.0
2011-12-13 14:30:00,48.04,48.04,47.84,47.86,109400.0,39.745,39.745,39.5795,39.5961,109400.0
2011-12-13 14:35:00,47.86,47.86,47.67,47.67,156600.0,39.5961,39.5961,39.4389,39.4389,156600.0
2011-12-13 14:40:00,47.67,47.72,47.49,47.58,265100.0,39.4389,39.4803,39.29,39.3644,265100.0
2011-12-13 14:45:00,47.58,47.65,47.49,47.55,120000.0,39.3644,39.4224,39.29,39.3396,120000.0
2011-12-13 14:50:00,47.55,47.74,47.55,47.68,144600.0,39.3396,39.4968,39.3396,39.4472,144600.0
2011-12-13 14:55:00,47.68,47.69,47.58,47.6,62100.0,39.4472,39.4554,39.3644,39.381,62100.0
2011-12-13 15:00:00,47.6,47.67,47.57,47.67,102400.0,39.381,39.4389,39.3562,39.4389,102400.0
2011-12-13 15:05:00,47.67,47.76,47.66,47.74,119100.0,39.4389,39.5134,39.4306,39.4968,119100.0
2011-12-13 15:10:00,47.73,47.75,47.57,47.58,105900.0,39.4885,39.5051,39.3562,39.3644,105900.0
2011-12-13 15:15:00,47.59,47.61,47.46,47.46,97500.0,39.3727,39.3893,39.2652,39.2652,97500.0
2011-12-13 15:20:00,47.45,47.5,47.42,47.43,83700.0,39.2569,39.2983,39.2321,39.2403,83700.0
2011-12-13 15:25:00,47.43,47.47,47.27,47.36,197000.0,39.2403,39.2734,39.108,39.1824,197000.0
2011-12-13 15:30:00,47.35,47.37,47.09,47.09,200500.0,39.1742,39.1907,38.959,38.959,200500.0
2011-12-13 15:35:00,47.09,47.2,46.94,47.1,172600.0,38.959,39.0501,38.8349,38.9673,172600.0
2011-12-13 15:40:00,47.1,47.27,47.07,47.26,174000.0,38.9673,39.108,38.9425,39.0997,174000.0
2011-12-13 15:45:00,47.27,47.39,47.25,47.37,174100.0,39.108,39.2072,39.0914,39.1907,174100.0
2011-12-13 15:50:00,47.37,47.37,47.09,47.17,346600.0,39.1907,39.1907,38.959,39.0252,346600.0
2011-12-13 15:55:00,47.17,47.42,47.17,47.38,471600.0,39.0252,39.2321,39.0252,39.199,471600.0
2011-12-14 09:30:00,46.84,47.27,46.81,47.23,182400.0,38.7522,39.108,38.7274,39.0749,182400.0
2011-12-14 09:35:00,47.23,47.45,47.1,47.45,66800.0,39.0749,39.2569,38.9673,39.2569,66800.0
2011-12-14 09:40:00,47.44,47.49,47.24,47.28,77700.0,39.2486,39.29,39.0831,39.1162,77700.0
2011-12-14 09:45:00,47.26,47.42,46.96,47.21,197500.0,39.0997,39.2321,38.8515,39.0583,197500.0
2011-12-14 09:50:00,47.21,47.25,47.1,47.2,100600.0,39.0583,39.0914,38.9673,39.0501,100600.0
2011-12-14 09:55:00,47.2,47.24,47.15,47.16,57100.0,39.0501,39.0831,39.0087,39.017,57100.0
2011-12-14 10:00:00,47.15,47.19,47.03,47.07,60700.0,39.0087,39.0418,38.9094,38.9425,60700.0
2011-12-14 10:05:00,47.07,47.09,46.92,46.95,48300.0,38.9425,38.959,38.8184,38.8432,48300.0
2011-12-14 10:10:00,46.91,47.02,46.83,46.96,60000.0,38.8101,38.9011,38.7439,38.8515,60000.0
2011-12-14 10:15:00,46.95,47.1,46.94,47.09,37300.0,38.8432,38.9673,38.8349,38.959,37300.0
2011-12-14 10:20:00,47.1,47.15,46.97,46.99,47200.0,38.9673,39.0087,38.8598,38.8763,47200.0
2011-12-14 10:25:00,46.99,47.22,46.99,47.2,34000.0,38.8763,39.0666,38.8763,39.0501,34000.0
2011-12-14 10:30:00,47.2,47.26,47.08,47.1,55700.0,39.0501,39.0997,38.9508,38.9673,55700.0
2011-12-14 10:35:00,47.1,47.27,47.1,47.19,48100.0,38.9673,39.108,38.9673,39.0418,48100.0
2011-12-14 10:40:00,47.18,47.21,47.1,47.19,56600.0,39.0335,39.0583,38.9673,39.0418,56600.0
2011-12-14 10:45:00,47.19,47.26,47.14,47.25,90800.0,39.0418,39.0997,39.0004,39.0914,90800.0
2011-12-14 10:50:00,47.26,47.29,47.14,47.18,55500.0,39.0997,39.1245,39.0004,39.0335,55500.0
2011-12-14 10:55:00,47.17,47.21,47.14,47.17,44600.0,39.0252,39.0583,39.0004,39.0252,44600.0
2011-12-14 11:00:00,47.16,47.25,47.14,47.19,88100.0,39.017,39.0914,39.0004,39.0418,88100.0
2011-12-14 11:05:00,47.18,47.21,47.07,47.08,51600.0,39.0335,39.0583,38.9425,38.9508,51600.0
2011-12-14 11:10:00,47.09,47.13,47.06,47.11,43600.0,38.959,38.9921,38.9342,38.9756,43600.0
2011-12-14 11:15:00,47.11,47.16,47.03,47.04,36900.0,38.9756,39.017,38.9094,38.9177,36900.0
2011-12-14 11:20:00,47.04,47.08,46.99,47.07,36900.0,38.9177,38.9508,38.8763,38.9425,36900.0
2011-12-14 11:25:00,47.06,47.11,46.99,47.05,31900.0,38.9342,38.9756,38.8763,38.926,31900.0
2011-12-14 11:30:00,47.04,47.06,46.97,47.04,48000.0,38.9177,38.9342,38.8598,38.9177,48000.0
2011-12-14 11:35:00,47.03,47.03,46.98,47.01,44100.0,38.9094,38.9094,38.868,38.8929,44100.0
2011-12-14 11:40:00,47.01,47.15,47.01,47.11,42500.0,38.8929,39.0087,38.8929,38.9756,42500.0
2011-12-14 11:45:00,47.1,47.13,47.06,47.09,59400.0,38.9673,38.9921,38.9342,38.959,59400.0
2011-12-14 11:50:00,47.08,47.11,47.03,47.11,56900.0,38.9508,38.9756,38.9094,38.9756,56900.0
2011-12-14 11:55:00,47.12,47.12,47.01,47.08,24400.0,38.9839,38.9839,38.8929,38.9508,24400.0
2011-12-14 12:00:00,47.07,47.15,47.03,47.06,94300.0,38.9425,39.0087,38.9094,38.9342,94300.0
2011-12-14 12:05:00,47.07,47.17,47.07,47.17,30000.0,38.9425,39.0252,38.9425,39.0252,30000.0
2011-12-14 12:10:00,47.18,47.24,47.15,47.19,83000.0,39.0335,39.0831,39.0087,39.0418,83000.0
2011-12-14 12:15:00,47.19,47.24,47.18,47.21,42900.0,39.0418,39.0831,39.0335,39.0583,42900.0
2011-12-14 12:20:00,47.22,47.3,47.2,47.23,101600.0,39.0666,39.1328,39.0501,39.0749,101600.0
2011-12-14 12:25:00,47.23,47.24,47.16,47.2,79400.0,39.0749,39.0831,39.017,39.0501,79400.0
2011-12-14 12:30:00,47.18,47.22,47.17,47.2,69500.0,39.0335,39.0666,39.0252,39.0501,69500.0
2011-12-14 12:35:00,47.2,47.21,47.11,47.11,31900.0,39.0501,39.0583,38.9756,38.9756,31900.0
2011-12-14 12:40:00,47.12,47.2,47.12,47.16,27900.0,38.9839,39.0501,38.9839,39.017,27900.0
2011-12-14 12:45:00,47.15,47.22,47.11,47.12,57400.0,39.0087,39.0666,38.9756,38.9839,57400.0
2011-12-14 12:50:00,47.13,47.14,47.09,47.11,40000.0,38.9921,39.0004,38.959,38.9756,40000.0
2011-12-14 12:55:00,47.1,47.11,47.04,47.08,72300.0,38.9673,38.9756,38.9177,38.9508,72300.0
2011-12-14 13:00:00,47.07,47.12,47.0,47.0,77200.0,38.9425,38.9839,38.8846,38.8846,77200.0
2011-12-14 13:05:00,47.0,47.13,47.0,47.11,56200.0,38.8846,38.9921,38.8846,38.9756,56200.0
2011-12-14 13:10:00,47.11,47.2,47.05,47.2,61500.0,38.9756,39.0501,38.926,39.0501,61500.0
2011-12-14 13:15:00,47.21,47.24,47.17,47.2,78400.0,39.0583,39.0831,39.0252,39.0501,78400.0
2011-12-14 13:20:00,47.2,47.22,47.13,47.14,80700.0,39.0501,39.0666,38.9921,39.0004,80700.0
2011-12-14 13:25:00,47.15,47.25,47.14,47.21,67700.0,39.0087,39.0914,39.0004,39.0583,67700.0
2011-12-14 13:30:00,47.2,47.26,47.13,47.14,57400.0,39.0501,39.0997,38.9921,39.0004,57400.0
2011-12-14 13:35:00,47.14,47.29,47.13,47.28,58000.0,39.0004,39.1245,38.9921,39.1162,58000.0
2011-12-14 13:40:00,47.27,47.27,47.18,47.19,61300.0,39.108,39.108,39.0335,39.0418,61300.0
2011-12-14 13:45:00,47.18,47.22,47.11,47.13,37300.0,39.0335,39.0666,38.9756,38.9921,37300.0
2011-12-14 13:50:00,47.13,47.13,47.06,47.12,40800.0,38.9921,38.9921,38.9342,38.9839,40800.0
2011-12-14 13:55:00,47.11,47.13,47.06,47.11,60700.0,38.9756,38.9921,38.9342,38.9756,60700.0
2011-12-14 14:00:00,47.1,47.13,47.05,47.09,86400.0,38.9673,38.9921,38.926,38.959,86400.0
2011-12-14 14:05:00,47.11,47.17,47.07,47.09,89200.0,38.9756,39.0252,38.9425,38.959,89200.0
2011-12-14 14:10:00,47.08,47.12,47.06,47.07,74600.0,38.9508,38.9839,38.9342,38.9425,74600.0
2011-12-14 14:15:00,47.06,47.15,47.04,47.11,83400.0,38.9342,39.0087,38.9177,38.9756,83400.0
2011-12-14 14:20:00,47.1,47.13,47.05,47.08,45600.0,38.9673,38.9921,38.926,38.9508,45600.0
2011-12-14 14:25:00,47.08,47.23,47.08,47.19,85000.0,38.9508,39.0749,38.9508,39.0418,85000.0
2011-12-14 14:30:00,47.19,47.22,47.05,47.05,66900.0,39.0418,39.0666,38.926,38.926,66900.0
2011-12-14 14:35:00,47.05,47.07,46.93,46.96,72700.0,38.926,38.9425,38.8267,38.8515,72700.0
2011-12-14 14:40:00,46.98,47.05,46.97,47.02,37900.0,38.868,38.926,38.8598,38.9011,37900.0
2011-12-14 14:45:00,47.01,47.15,47.01,47.12,62400.0,38.8929,39.0087,38.8929,38.9839,62400.0
2011-12-14 14:50:00,47.11,47.12,47.03,47.05,61600.0,38.9756,38.9839,38.9094,38.926,61600.0
2011-12-14 14:55:00,47.05,47.08,46.96,47.06,118400.0,38.926,38.9508,38.8515,38.9342,118400.0
2011-12-14 15:00:00,47.05,47.08,47.01,47.03,50700.0,38.926,38.9508,38.8929,38.9094,50700.0
2011-12-14 15:05:00,47.03,47.05,46.88,46.91,72400.0,38.9094,38.926,38.7853,38.8101,72400.0
2011-12-14 15:10:00,46.91,47.15,46.91,47.11,104900.0,38.8101,39.0087,38.8101,38.9756,104900.0
2011-12-14 15:15:00,47.1,47.16,47.04,47.11,132300.0,38.9673,39.017,38.9177,38.9756,132300.0
2011-12-14 15:20:00,47.11,47.11,46.97,47.06,137700.0,38.9756,38.9756,38.8598,38.9342,137700.0
2011-12-14 15:25:00,47.06,47.15,47.01,47.14,106700.0,38.9342,39.0087,38.8929,39.0004,106700.0
2011-12-14 15:30:00,47.14,47.16,47.04,47.09,147800.0,39.0004,39.017,38.9177,38.959,147800.0
2011-12-14 15:35:00,47.07,47.11,47.0,47.09,101200.0,38.9425,38.9756,38.8846,38.959,101200.0
2011-12-14 15:40:00,47.09,47.15,46.96,47.02,142700.0,38.959,39.0087,38.8515,38.9011,142700.0
2011-12-14 15:45:00,47.01,47.15,46.94,47.12,174800.0,38.8929,39.0087,38.8349,38.9839,174800.0
2011-12-14 15:50:00,47.12,47.13,47.03,47.09,227300.0,38.9839,38.9921,38.9094,38.959,227300.0
2011-12-14 15:55:00,47.09,47.12,46.99,47.08,408600.0,38.959,38.9839,38.8763,38.9508,408600.0
2011-12-15 09:30:00,47.63,47.72,47.52,47.58,99000.0,39.4058,39.4803,39.3148,39.3644,99000.0
2011-12-15 09:35:00,47.56,47.72,47.45,47.66,79000.0,39.3479,39.4803,39.2569,39.4306,79000.0
2011-12-15 09:40:00,47.66,47.67,47.52,47.59,61400.0,39.4306,39.4389,39.3148,39.3727,61400.0
2011-12-15 09:45:00,47.6,47.65,47.55,47.6,78900.0,39.381,39.4224,39.3396,39.381,78900.0
2011-12-15 09:50:00,47.6,47.65,47.5,47.51,67600.0,39.381,39.4224,39.2983,39.3065,67600.0
2011-12-15 09:55:00,47.51,47.57,47.46,47.48,37800.0,39.3065,39.3562,39.2652,39.2817,37800.0
2011-12-15 10:00:00,47.47,47.58,47.4,47.46,79000.0,39.2734,39.3644,39.2155,39.2652,79000.0
2011-12-15 10:05:00,47.46,47.47,47.3,47.31,58900.0,39.2652,39.2734,39.1328,39.1411,58900.0
2011-12-15 10:10:00,47.31,47.36,47.26,47.35,51700.0,39.1411,39.1824,39.0997,39.1742,51700.0
2011-12-15 10:15:00,47.35,47.4,47.23,47.26,144000.0,39.1742,39.2155,39.0749,39.0997,144000.0
2011-12-15 10:20:00,47.26,47.3,47.21,47.24,52200.0,39.0997,39.1328,39.0583,39.0831,52200.0
2011-12-15 10:25:00,47.24,47.24,47.13,47.19,32500.0,39.0831,39.0831,38.9921,39.0418,32500.0
2011-12-15 10:30:00,47.18,47.19,47.1,47.13,35800.0,39.0335,39.0418,38.9673,38.9921,35800.0
2011-12-15 10:35:00,47.13,47.13,46.86,46.97,195100.0,38.9921,38.9921,38.7688,38.8598,195100.0
2011-12-15 10:40:00,46.97,47.06,46.91,46.97,56900.0,38.8598,38.9342,38.8101,38.8598,56900.0
2011-12-15 10:45:00,46.98,47.05,46.88,47.04,63500.0,38.868,38.926,38.7853,38.9177,63500.0
2011-12-15 10:50:00,47.04,47.06,46.96,47.05,37200.0,38.9177,38.9342,38.8515,38.926,37200.0
2011-12-15 10:55:00,47.05,47.05,46.94,46.98,32700.0,38.926,38.926,38.8349,38.868,32700.0
2011-12-15 11:00:00,46.97,47.1,46.97,47.08,33200.0,38.8598,38.9673,38.8598,38.9508,33200.0
2011-12-15 11:05:00,47.08,47.08,46.98,46.98,42600.0,38.9508,38.9508,38.868,38.868,42600.0
2011-12-15 11:10:00,46.97,47.03,46.95,46.98,42500.0,38.8598,38.9094,38.8432,38.868,42500.0
2011-12-15 11:15:00,46.99,47.01,46.94,46.96,28700.0,38.8763,38.8929,38.8349,38.8515,28700.0
2011-12-15 11:20:00,46.97,46.99,46.94,46.95,29200.0,38.8598,38.8763,38.8349,38.8432,29200.0
2011-12-15 11:25:00,46.95,47.02,46.9,46.99,59300.0,38.8432,38.9011,38.8019,38.8763,59300.0
2011-12-15 11:30:00,46.99,47.02,46.93,46.93,42900.0,38.8763,38.9011,38.8267,38.8267,42900.0
2011-12-15 11:35:00,46.92,46.98,46.91,46.92,28700.0,38.8184,38.868,38.8101,38.8184,28700.0
2011-12-15 11:40:00,46.92,46.94,46.86,46.87,33900.0,38.8184,38.8349,38.7688,38.777,33900.0
2011-12-15 11:45:00,46.87,46.93,46.86,46.86,39400.0,38.777,38.8267,38.7688,38.7688,39400.0
2011-12-15 11:50:00,46.85,46.86,46.78,46.85,62900.0,38.7605,38.7688,38.7026,38.7605,62900.0
2011-12-15 11:55:00,46.85,46.91,46.83,46.89,73600.0,38.7605,38.8101,38.7439,38.7936,73600.0
2011-12-15 12:00:00,46.89,46.92,46.88,46.91,36300.0,38.7936,38.8184,38.7853,38.8101,36300.0
2011-12-15 12:05:00,46.9,46.95,46.88,46.94,32500.0,38.8019,38.8432,38.7853,38.8349,32500.0
2011-12-15 12:10:00,46.94,46.99,46.91,46.95,47800.0,38.8349,38.8763,38.8101,38.8432,47800.0
2011-12-15 12:15:00,46.95,46.99,46.92,46.98,51100.0,38.8432,38.8763,38.8184,38.868,51100.0
2011-12-15 12:20:00,46.99,47.12,46.98,47.03,41000.0,38.8763,38.9839,38.868,38.9094,41000.0
2011-12-15 12:25:00,47.03,47.05,47.0,47.02,65000.0,38.9094,38.926,38.8846,38.9011,65000.0
2011-12-15 12:30:00,47.03,47.08,47.0,47.06,57300.0,38.9094,38.9508,38.8846,38.9342,57300.0
2011-12-15 12:35:00,47.06,47.09,47.04,47.07,41600.0,38.9342,38.959,38.9177,38.9425,41600.0
2011-12-15 12:40:00,47.07,47.1,46.97,46.97,61800.0,38.9425,38.9673,38.8598,38.8598,61800.0
2011-12-15 12:45:00,46.98,47.02,46.98,46.98,50000.0,38.868,38.9011,38.868,38.868,50000.0
2011-12-15 12:50:00,46.98,46.99,46.89,46.91,42700.0,38.868,38.8763,38.7936,38.8101,42700.0
2011-12-15 12:55:00,46.91,46.93,46.87,46.91,30400.0,38.8101,38.8267,38.777,38.8101,30400.0
2011-12-15 13:00:00,46.91,46.92,46.88,46.9,16400.0,38.8101,38.8184,38.7853,38.8019,16400.0
2011-12-15 13:05:00,46.91,46.91,46.84,46.88,24500.0,38.8101,38.8101,38.7522,38.7853,24500.0
2011-12-15 13:10:00,46.89,46.9,46.83,46.84,42200.0,38.7936,38.8019,38.7439,38.7522,42200.0
2011-12-15 13:15:00,46.84,46.92,46.84,46.9,28400.0,38.7522,38.8184,38.7522,38.8019,28400.0
2011-12-15 13:20:00,46.9,46.91,46.84,46.86,38200.0,38.8019,38.8101,38.7522,38.7688,38200.0
2011-12-15 13:25:00,46.86,46.89,46.83,46.86,78000.0,38.7688,38.7936,38.7439,38.7688,78000.0
2011-12-15 13:30:00,46.85,46.88,46.71,46.75,81800.0,38.7605,38.7853,38.6447,38.6778,81800.0
2011-12-15 13:35:00,46.75,46.82,46.74,46.82,42600.0,38.6778,38.7357,38.6695,38.7357,42600.0
2011-12-15 13:40:00,46.81,47.05,46.81,47.02,86400.0,38.7274,38.926,38.7274,38.9011,86400.0
2011-12-15 13:45:00,47.01,47.03,46.98,46.99,33100.0,38.8929,38.9094,38.868,38.8763,33100.0
2011-12-15 13:50:00,46.99,47.0,46.93,46.96,28100.0,38.8763,38.8846,38.8267,38.8515,28100.0
2011-12-15 13:55:00,46.97,46.98,46.91,46.93,21800.0,38.8598,38.868,38.8101,38.8267,21800.0
2011-12-15 14:00:00,46.93,46.97,46.88,46.89,46900.0,38.8267,38.8598,38.7853,38.7936,46900.0
2011-12-15 14:05:00,46.88,46.88,46.79,46.8,70100.0,38.7853,38.7853,38.7108,38.7191,70100.0
2011-12-15 14:10:00,46.8,46.83,46.77,46.78,95100.0,38.7191,38.7439,38.6943,38.7026,95100.0
2011-12-15 14:15:00,46.79,46.82,46.77,46.77,46800.0,38.7108,38.7357,38.6943,38.6943,46800.0
2011-12-15 14:20:00,46.78,46.81,46.77,46.78,36600.0,38.7026,38.7274,38.6943,38.7026,36600.0
2011-12-15 14:25:00,46.77,46.79,46.71,46.74,50000.0,38.6943,38.7108,38.6447,38.6695,50000.0
2011-12-15 14:30:00,46.74,46.75,46.65,46.67,72000.0,38.6695,38.6778,38.595,38.6116,72000.0
2011-12-15 14:35:00,46.67,46.7,46.63,46.7,55600.0,38.6116,38.6364,38.5785,38.6364,55600.0
2011-12-15 14:40:00,46.69,46.7,46.6,46.62,38300.0,38.6281,38.6364,38.5537,38.5702,38300.0
2011-12-15 14:45:00,46.62,46.64,46.6,46.61,81000.0,38.5702,38.5867,38.5537,38.5619,81000.0
2011-12-15 14:50:00,46.61,46.62,46.56,46.59,110200.0,38.5619,38.5702,38.5206,38.5454,110200.0
2011-12-15 14:55:00,46.59,46.66,46.59,46.62,58800.0,38.5454,38.6033,38.5454,38.5702,58800.0
2011-12-15 15:00:00,46.62,46.69,46.59,46.67,50000.0,38.5702,38.6281,38.5454,38.6116,50000.0
2011-12-15 15:05:00,46.67,46.7,46.63,46.68,57300.0,38.6116,38.6364,38.5785,38.6198,57300.0
2011-12-15 15:10:00,46.68,46.72,46.65,46.66,76800.0,38.6198,38.6529,38.595,38.6033,76800.0
2011-12-15 15:15:00,46.65,46.73,46.65,46.71,119700.0,38.595,38.6612,38.595,38.6447,119700.0
2011-12-15 15:20:00,46.71,46.71,46.54,46.54,199000.0,38.6447,38.6447,38.504,38.504,199000.0
2011-12-15 15:25:00,46.54,46.64,46.53,46.58,122600.0,38.504,38.5867,38.4957,38.5371,122600.0
2011-12-15 15:30:00,46.59,46.67,46.58,46.61,133600.0,38.5454,38.6116,38.5371,38.5619,133600.0
2011-12-15 15:35:00,46.61,46.65,46.56,46.63,248200.0,38.5619,38.595,38.5206,38.5785,248200.0
2011-12-15 15:40:00,46.63,46.65,46.52,46.52,160800.0,38.5785,38.595,38.4875,38.4875,160800.0
2011-12-15 15:45:00,46.51,46.54,46.41,46.52,285000.0,38.4792,38.504,38.3965,38.4875,285000.0
2011-12-15 15:50:00,46.52,46.52,46.35,46.35,379700.0,38.4875,38.4875,38.3468,38.3468,379700.0
2011-12-15 15:55:00,46.35,46.44,46.34,46.43,903600.0,38.3468,38.4213,38.3385,38.413,903600.0
2011-12-16 09:30:00,46.84,46.98,46.72,46.85,2790000.0,38.7522,38.868,38.6529,38.7605,2790000.0
2011-12-16 09:35:00,46.87,47.06,46.71,47.0,115700.0,38.777,38.9342,38.6447,38.8846,115700.0
2011-12-16 09:40:00,47.0,47.09,46.93,46.96,60600.0,38.8846,38.959,38.8267,38.8515,60600.0
2011-12-16 09:45:00,46.95,47.03,46.94,46.94,72100.0,38.8432,38.9094,38.8349,38.8349,72100.0
2011-12-16 09:50:00,46.96,47.09,46.95,47.04,74300.0,38.8515,38.959,38.8432,38.9177,74300.0
2011-12-16 09:55:00,47.04,47.19,47.01,47.12,164900.0,38.9177,39.0418,38.8929,38.9839,164900.0
2011-12-16 10:00:00,47.13,47.27,47.08,47.2,151200.0,38.9921,39.108,38.9508,39.0501,151200.0
2011-12-16 10:05:00,47.2,47.27,47.18,47.19,112900.0,39.0501,39.108,39.0335,39.0418,112900.0
2011-12-16 10:10:00,47.19,47.24,47.14,47.23,47200.0,39.0418,39.0831,39.0004,39.0749,47200.0
2011-12-16 10:15:00,47.23,47.36,47.22,47.36,83000.0,39.0749,39.1824,39.0666,39.1824,83000.0
2011-12-16 10:20:00,47.36,47.37,47.22,47.23,65600.0,39.1824,39.1907,39.0666,39.0749,65600.0
2011-12-16 10:25:00,47.23,47.26,47.13,47.14,72500.0,39.0749,39.0997,38.9921,39.0004,72500.0
2011-12-16 10:30:00,47.15,47.2,47.07,47.1,85100.0,39.0087,39.0501,38.9425,38.9673,85100.0
2011-12-16 10:35:00,47.1,47.25,47.09,47.19,84300.0,38.9673,39.0914,38.959,39.0418,84300.0
2011-12-16 10:40:00,47.18,47.2,47.13,47.15,67300.0,39.0335,39.0501,38.9921,39.0087,67300.0
2011-12-16 10:45:00,47.16,47.19,47.12,47.16,42600.0,39.017,39.0418,38.9839,39.017,42600.0
2011-12-16 10:50:00,47.16,47.2,47.14,47.17,47900.0,39.017,39.0501,39.0004,39.0252,47900.0
2011-12-16 10:55:00,47.17,47.2,47.13,47.17,41600.0,39.0252,39.0501,38.9921,39.0252,41600.0
2011-12-16 11:00:00,47.17,47.21,47.15,47.18,45400.0,39.0252,39.0583,39.0087,39.0335,45400.0
2011-12-16 11:05:00,47.19,47.2,47.12,47.17,31300.0,39.0418,39.0501,38.9839,39.0252,31300.0
2011-12-16 11:10:00,47.17,47.22,47.15,47.15,40700.0,39.0252,39.0666,39.0087,39.0087,40700.0
2011-12-16 11:15:00,47.15,47.17,47.1,47.17,26900.0,39.0087,39.0252,38.9673,39.0252,26900.0
2011-12-16 11:20:00,47.16,47.23,47.15,47.19,34600.0,39.017,39.0749,39.0087,39.0418,34600.0
2011-12-16 11:25:00,47.19,47.21,47.15,47.19,36800.0,39.0418,39.0583,39.0087,39.0418,36800.0
2011-12-16 11:30:00,47.2,47.21,47.1,47.1,45400.0,39.0501,39.0583,38.9673,38.9673,45400.0
2011-12-16 11:35:00,47.1,47.1,47.0,47.02,65600.0,38.9673,38.9673,38.8846,38.9011,65600.0
2011-12-16 11:40:00,47.02,47.07,47.01,47.05,39900.0,38.9011,38.9425,38.8929,38.926,39900.0
2011-12-16 11:45:00,47.04,47.05,46.97,47.01,61000.0,38.9177,38.926,38.8598,38.8929,61000.0
2011-12-16 11:50:00,47.0,47.03,46.96,47.0,37600.0,38.8846,38.9094,38.8515,38.8846,37600.0
2011-12-16 11:55:00,46.99,47.01,46.87,46.88,68100.0,38.8763,38.8929,38.777,38.7853,68100.0
2011-12-16 12:00:00,46.87,46.95,46.8,46.95,59200.0,38.777,38.8432,38.7191,38.8432,59200.0
2011-12-16 12:05:00,46.94,46.99,46.92,46.98,32700.0,38.8349,38.8763,38.8184,38.868,32700.0
2011-12-16 12:10:00,46.99,47.02,46.97,46.97,28500.0,38.8763,38.9011,38.8598,38.8598,28500.0
2011-12-16 12:15:00,46.96,46.99,46.9,46.9,55200.0,38.8515,38.8763,38.8019,38.8019,55200.0
2011-12-16 12:20:00,46.91,46.93,46.87,46.88,56500.0,38.8101,38.8267,38.777,38.7853,56500.0
2011-12-16 12:25:00,46.87,46.88,46.82,46.85,67500.0,38.777,38.7853,38.7357,38.7605,67500.0
2011-12-16 12:30:00,46.85,46.86,46.73,46.79,101100.0,38.7605,38.7688,38.6612,38.7108,101100.0
2011-12-16 12:35:00,46.79,46.82,46.68,46.79,108300.0,38.7108,38.7357,38.6198,38.7108,108300.0
2011-12-16 12:40:00,46.78,46.82,46.73,46.73,69100.0,38.7026,38.7357,38.6612,38.6612,69100.0
2011-12-16 12:45:00,46.72,46.75,46.64,46.71,124000.0,38.6529,38.6778,38.5867,38.6447,124000.0
2011-12-16 12:50:00,46.73,46.79,46.69,46.78,67600.0,38.6612,38.7108,38.6281,38.7026,67600.0
2011-12-16 12:55:00,46.77,46.85,46.74,46.77,103000.0,38.6943,38.7605,38.6695,38.6943,103000.0
2011-12-16 13:00:00,46.77,46.91,46.75,46.82,88800.0,38.6943,38.8101,38.6778,38.7357,88800.0
2011-12-16 13:05:00,46.81,46.83,46.75,46.83,43200.0,38.7274,38.7439,38.6778,38.7439,43200.0
2011-12-16 13:10:00,46.83,46.92,46.83,46.86,45000.0,38.7439,38.8184,38.7439,38.7688,45000.0
2011-12-16 13:15:00,46.86,46.88,46.79,46.82,78500.0,38.7688,38.7853,38.7108,38.7357,78500.0
2011-12-16 13:20:00,46.83,46.85,46.79,46.83,53000.0,38.7439,38.7605,38.7108,38.7439,53000.0
2011-12-16 13:25:00,46.83,46.84,46.79,46.82,35100.0,38.7439,38.7522,38.7108,38.7357,35100.0
2011-12-16 13:30:00,46.82,46.82,46.74,46.74,40100.0,38.7357,38.7357,38.6695,38.6695,40100.0
2011-12-16 13:35:00,46.74,46.79,46.67,46.78,51400.0,38.6695,38.7108,38.6116,38.7026,51400.0
2011-12-16 13:40:00,46.78,46.82,46.71,46.82,57800.0,38.7026,38.7357,38.6447,38.7357,57800.0
2011-12-16 13:45:00,46.82,47.0,46.82,46.99,46900.0,38.7357,38.8846,38.7357,38.8763,46900.0
2011-12-16 13:50:00,46.99,47.07,46.97,47.03,79800.0,38.8763,38.9425,38.8598,38.9094,79800.0
2011-12-16 13:55:00,47.03,47.05,46.87,46.92,86000.0,38.9094,38.926,38.777,38.8184,86000.0
2011-12-16 14:00:00,46.93,46.96,46.84,46.85,36600.0,38.8267,38.8515,38.7522,38.7605,36600.0
2011-12-16 14:05:00,46.84,46.91,46.83,46.83,61400.0,38.7522,38.8101,38.7439,38.7439,61400.0
2011-12-16 14:10:00,46.83,46.92,46.78,46.92,49000.0,38.7439,38.8184,38.7026,38.8184,49000.0
2011-12-16 14:15:00,46.91,46.93,46.85,46.86,29800.0,38.8101,38.8267,38.7605,38.7688,29800.0
2011-12-16 14:20:00,46.85,46.86,46.77,46.8,50900.0,38.7605,38.7688,38.6943,38.7191,50900.0
2011-12-16 14:25:00,46.8,46.87,46.8,46.8,42900.0,38.7191,38.777,38.7191,38.7191,42900.0
2011-12-16 14:30:00,46.8,46.93,46.76,46.92,43600.0,38.7191,38.8267,38.686,38.8184,43600.0
2011-12-16 14:35:00,46.92,46.94,46.86,46.88,44800.0,38.8184,38.8349,38.7688,38.7853,44800.0
2011-12-16 14:40:00,46.89,46.92,46.84,46.87,56100.0,38.7936,38.8184,38.7522,38.777,56100.0
2011-12-16 14:45:00,46.88,47.0,46.87,46.97,54400.0,38.7853,38.8846,38.777,38.8598,54400.0
2011-12-16 14:50:00,46.98,47.0,46.91,46.92,29600.0,38.868,38.8846,38.8101,38.8184,29600.0
2011-12-16 14:55:00,46.92,46.98,46.91,46.97,44900.0,38.8184,38.868,38.8101,38.8598,44900.0
2011-12-16 15:00:00,46.97,46.97,46.91,46.91,27600.0,38.8598,38.8598,38.8101,38.8101,27600.0
2011-12-16 15:05:00,46.91,46.92,46.85,46.88,28500.0,38.8101,38.8184,38.7605,38.7853,28500.0
2011-12-16 15:10:00,46.88,46.97,46.87,46.95,69100.0,38.7853,38.8598,38.777,38.8432,69100.0
2011-12-16 15:15:00,46.95,47.0,46.94,46.95,52200.0,38.8432,38.8846,38.8349,38.8432,52200.0
2011-12-16 15:20:00,46.95,46.99,46.82,46.82,165700.0,38.8432,38.8763,38.7357,38.7357,165700.0
2011-12-16 15:25:00,46.83,46.88,46.81,46.82,120900.0,38.7439,38.7853,38.7274,38.7357,120900.0
2011-12-16 15:30:00,46.82,46.96,46.81,46.92,95300.0,38.7357,38.8515,38.7274,38.8184,95300.0
2011-12-16 15:35:00,46.91,46.97,46.87,46.9,114000.0,38.8101,38.8598,38.777,38.8019,114000.0
2011-12-16 15:40:00,46.9,46.95,46.83,46.84,110500.0,38.8019,38.8432,38.7439,38.7522,110500.0
2011-12-16 15:45:00,46.83,46.93,46.83,46.87,199200.0,38.7439,38.8267,38.7439,38.777,199200.0
2011-12-16 15:50:00,46.87,46.92,46.85,46.92,201700.0,38.777,38.8184,38.7605,38.8184,201700.0
2011-12-16 15:55:00,46.91,46.98,46.77,46.92,696500.0,38.8101,38.868,38.6943,38.8184,696500.0
2011-12-19 09:30:00,46.87,47.08,46.85,47.01,77700.0,38.777,38.9508,38.7605,38.8929,77700.0
2011-12-19 09:35:00,46.98,47.01,46.85,46.95,82300.0,38.868,38.8929,38.7605,38.8432,82300.0
2011-12-19 09:40:00,46.95,47.03,46.89,46.99,39100.0,38.8432,38.9094,38.7936,38.8763,39100.0
2011-12-19 09:45:00,46.99,47.02,46.82,46.84,67700.0,38.8763,38.9011,38.7357,38.7522,67700.0
2011-12-19 09:50:00,46.84,46.84,46.71,46.78,60800.0,38.7522,38.7522,38.6447,38.7026,60800.0
2011-12-19 09:55:00,46.78,46.81,46.69,46.8,35500.0,38.7026,38.7274,38.6281,38.7191,35500.0
2011-12-19 10:00:00,46.8,46.84,46.69,46.76,42900.0,38.7191,38.7522,38.6281,38.686,42900.0
2011-12-19 10:05:00,46.74,46.78,46.7,46.7,51300.0,38.6695,38.7026,38.6364,38.6364,51300.0
2011-12-19 10:10:00,46.7,46.72,46.62,46.72,44100.0,38.6364,38.6529,38.5702,38.6529,44100.0
2011-12-19 10:15:00,46.72,46.76,46.65,46.68,47700.0,38.6529,38.686,38.595,38.6198,47700.0
2011-12-19 10:20:00,46.69,46.73,46.63,46.63,40300.0,38.6281,38.6612,38.5785,38.5785,40300.0
2011-12-19 10:25:00,46.63,46.7,46.6,46.65,54800.0,38.5785,38.6364,38.5537,38.595,54800.0
2011-12-19 10:30:00,46.65,46.78,46.65,46.77,26100.0,38.595,38.7026,38.595,38.6943,26100.0
2011-12-19 10:35:00,46.76,46.81,46.72,46.76,32300.0,38.686,38.7274,38.6529,38.686,32300.0
2011-12-19 10:40:00,46.76,46.77,46.7,46.72,29200.0,38.686,38.6943,38.6364,38.6529,29200.0
2011-12-19 10:45:00,46.7,46.7,46.48,46.53,78500.0,38.6364,38.6364,38.4544,38.4957,78500.0
2011-12-19 10:50:00,46.52,46.52,46.42,46.43,37800.0,38.4875,38.4875,38.4047,38.413,37800.0
2011-12-19 10:55:00,46.43,46.45,46.35,46.42,29700.0,38.413,38.4296,38.3468,38.4047,29700.0
2011-12-19 11:00:00,46.43,46.47,46.34,46.38,52300.0,38.413,38.4461,38.3385,38.3716,52300.0
2011-12-19 11:05:00,46.37,46.39,46.25,46.3,67200.0,38.3634,38.3799,38.2641,38.3055,67200.0
2011-12-19 11:10:00,46.32,46.39,46.31,46.35,47700.0,38.322,38.3799,38.3137,38.3468,47700.0
2011-12-19 11:15:00,46.35,46.4,46.31,46.38,36500.0,38.3468,38.3882,38.3137,38.3716,36500.0
2011-12-19 11:20:00,46.37,46.4,46.34,46.4,36100.0,38.3634,38.3882,38.3385,38.3882,36100.0
2011-12-19 11:25:00,46.41,46.49,46.41,46.46,24700.0,38.3965,38.4626,38.3965,38.4378,24700.0
2011-12-19 11:30:00,46.46,46.48,46.41,46.47,22300.0,38.4378,38.4544,38.3965,38.4461,22300.0
2011-12-19 11:35:00,46.47,46.47,46.3,46.3,47500.0,38.4461,38.4461,38.3055,38.3055,47500.0
2011-12-19 11:40:00,46.3,46.36,46.25,46.26,60400.0,38.3055,38.3551,38.2641,38.2724,60400.0
2011-12-19 11:45:00,46.26,46.28,46.13,46.16,113900.0,38.2724,38.2889,38.1648,38.1896,113900.0
2011-12-19 11:50:00,46.16,46.25,46.15,46.22,49000.0,38.1896,38.2641,38.1814,38.2393,49000.0
2011-12-19 11:55:00,46.21,46.23,46.16,46.17,53400.0,38.231,38.2475,38.1896,38.1979,53400.0
2011-12-19 12:00:00,46.17,46.32,46.16,46.27,35000.0,38.1979,38.322,38.1896,38.2806,35000.0
2011-12-19 12:05:00,46.25,46.31,46.23,46.31,21400.0,38.2641,38.3137,38.2475,38.3137,21400.0
2011-12-19 12:10:00,46.31,46.32,46.25,46.27,21800.0,38.3137,38.322,38.2641,38.2806,21800.0
2011-12-19 12:15:00,46.28,46.29,46.26,46.27,18100.0,38.2889,38.2972,38.2724,38.2806,18100.0
2011-12-19 12:20:00,46.28,46.34,46.28,46.33,12400.0,38.2889,38.3385,38.2889,38.3303,12400.0
2011-12-19 12:25:00,46.33,46.36,46.31,46.35,10400.0,38.3303,38.3551,38.3137,38.3468,10400.0
2011-12-19 12:30:00,46.35,46.35,46.2,46.26,54500.0,38.3468,38.3468,38.2227,38.2724,54500.0
2011-12-19 12:35:00,46.26,46.29,46.23,46.28,21900.0,38.2724,38.2972,38.2475,38.2889,21900.0
2011-12-19 12:40:00,46.27,46.32,46.26,46.27,14100.0,38.2806,38.322,38.2724,38.2806,14100.0
2011-12-19 12:45:00,46.28,46.3,46.25,46.29,30700.0,38.2889,38.3055,38.2641,38.2972,30700.0
2011-12-19 12:50:00,46.29,46.35,46.28,46.35,21900.0,38.2972,38.3468,38.2889,38.3468,21900.0
2011-12-19 12:55:00,46.35,46.49,46.34,46.49,38500.0,38.3468,38.4626,38.3385,38.4626,38500.0
2011-12-19 13:00:00,46.49,46.51,46.43,46.44,30200.0,38.4626,38.4792,38.413,38.4213,30200.0
2011-12-19 13:05:00,46.44,46.48,46.41,46.48,42000.0,38.4213,38.4544,38.3965,38.4544,42000.0
2011-12-19 13:10:00,46.47,46.5,46.37,46.37,40400.0,38.4461,38.4709,38.3634,38.3634,40400.0
2011-12-19 13:15:00,46.36,46.37,46.32,46.32,14100.0,38.3551,38.3634,38.322,38.322,14100.0
2011-12-19 13:20:00,46.32,46.37,46.31,46.37,15500.0,38.322,38.3634,38.3137,38.3634,15500.0
2011-12-19 13:25:00,46.37,46.4,46.31,46.34,61700.0,38.3634,38.3882,38.3137,38.3385,61700.0
2011-12-19 13:30:00,46.34,46.38,46.34,46.34,28600.0,38.3385,38.3716,38.3385,38.3385,28600.0
2011-12-19 13:35:00,46.33,46.33,46.26,46.29,25600.0,38.3303,38.3303,38.2724,38.2972,25600.0
2011-12-19 13:40:00,46.29,46.34,46.28,46.33,19700.0,38.2972,38.3385,38.2889,38.3303,19700.0
2011-12-19 13:45:00,46.34,46.44,46.34,46.44,24000.0,38.3385,38.4213,38.3385,38.4213,24000.0
2011-12-19 13:50:00,46.44,46.58,46.44,46.54,37900.0,38.4213,38.5371,38.4213,38.504,37900.0
2011-12-19 13:55:00,46.54,46.56,46.5,46.52,16500.0,38.504,38.5206,38.4709,38.4875,16500.0
2011-12-19 14:00:00,46.51,46.53,46.45,46.47,42300.0,38.4792,38.4957,38.4296,38.4461,42300.0
2011-12-19 14:05:00,46.46,46.47,46.41,46.44,22700.0,38.4378,38.4461,38.3965,38.4213,22700.0
2011-12-19 14:10:00,46.43,46.44,46.39,46.42,24400.0,38.413,38.4213,38.3799,38.4047,24400.0
2011-12-19 14:15:00,46.42,46.47,46.35,46.36,31700.0,38.4047,38.4461,38.3468,38.3551,31700.0
2011-12-19 14:20:00,46.36,46.41,46.31,46.36,59000.0,38.3551,38.3965,38.3137,38.3551,59000.0
2011-12-19 14:25:00,46.37,46.41,46.36,46.39,30800.0,38.3634,38.3965,38.3551,38.3799,30800.0
2011-12-19 14:30:00,46.39,46.41,46.34,46.38,41700.0,38.3799,38.3965,38.3385,38.3716,41700.0
2011-12-19 14:35:00,46.37,46.39,46.33,46.39,26800.0,38.3634,38.3799,38.3303,38.3799,26800.0
2011-12-19 14:40:00,46.38,46.42,46.37,46.38,17400.0,38.3716,38.4047,38.3634,38.3716,17400.0
2011-12-19 14:45:00,46.38,46.39,46.34,46.35,18400.0,38.3716,38.3799,38.3385,38.3468,18400.0
2011-12-19 14:50:00,46.34,46.38,46.31,46.34,39600.0,38.3385,38.3716,38.3137,38.3385,39600.0
2011-12-19 14:55:00,46.34,46.41,46.32,46.38,30400.0,38.3385,38.3965,38.322,38.3716,30400.0
2011-12-19 15:00:00,46.38,46.38,46.11,46.11,69300.0,38.3716,38.3716,38.1483,38.1483,69300.0
2011-12-19 15:05:00,46.12,46.2,45.99,46.02,129200.0,38.1565,38.2227,38.049,38.0738,129200.0
2011-12-19 15:10:00,46.02,46.06,45.89,45.92,113700.0,38.0738,38.1069,37.9662,37.9911,113700.0
2011-12-19 15:15:00,45.91,46.06,45.9,46.06,44600.0,37.9828,38.1069,37.9745,38.1069,44600.0
2011-12-19 15:20:00,46.06,46.06,45.98,45.99,81800.0,38.1069,38.1069,38.0407,38.049,81800.0
2011-12-19 15:25:00,45.97,46.04,45.92,45.94,88200.0,38.0324,38.0903,37.9911,38.0076,88200.0
2011-12-19 15:30:00,45.93,46.0,45.89,45.95,110300.0,37.9993,38.0573,37.9662,38.0159,110300.0
2011-12-19 15:35:00,45.95,46.06,45.91,46.05,56900.0,38.0159,38.1069,37.9828,38.0986,56900.0
2011-12-19 15:40:00,46.04,46.05,45.91,46.0,115700.0,38.0903,38.0986,37.9828,38.0573,115700.0
2011-12-19 15:45:00,46.0,46.09,45.96,46.0,132200.0,38.0573,38.1317,38.0242,38.0573,132200.0
2011-12-19 15:50:00,46.0,46.02,45.89,45.91,137300.0,38.0573,38.0738,37.9662,37.9828,137300.0
2011-12-19 15:55:00,45.92,46.08,45.92,46.07,260000.0,37.9911,38.1234,37.9911,38.1152,260000.0
2011-12-20 09:30:00,46.69,46.94,46.63,46.81,103600.0,38.6281,38.8349,38.5785,38.7274,103600.0
2011-12-20 09:35:00,46.82,47.06,46.71,46.94,149200.0,38.7357,38.9342,38.6447,38.8349,149200.0
2011-12-20 09:40:00,46.94,47.16,46.87,46.98,135900.0,38.8349,39.017,38.777,38.868,135900.0
2011-12-20 09:45:00,47.0,47.01,46.78,46.85,144400.0,38.8846,38.8929,38.7026,38.7605,144400.0
2011-12-20 09:50:00,46.85,46.86,46.73,46.8,81000.0,38.7605,38.7688,38.6612,38.7191,81000.0
2011-12-20 09:55:00,46.8,46.89,46.71,46.89,80000.0,38.7191,38.7936,38.6447,38.7936,80000.0
2011-12-20 10:00:00,46.89,46.92,46.84,46.85,47400.0,38.7936,38.8184,38.7522,38.7605,47400.0
2011-12-20 10:05:00,46.86,46.96,46.86,46.94,69300.0,38.7688,38.8515,38.7688,38.8349,69300.0
2011-12-20 10:10:00,46.96,47.16,46.94,47.15,79200.0,38.8515,39.017,38.8349,39.0087,79200.0
2011-12-20 10:15:00,47.14,47.16,47.08,47.13,54000.0,39.0004,39.017,38.9508,38.9921,54000.0
2011-12-20 10:20:00,47.13,47.17,47.09,47.1,82600.0,38.9921,39.0252,38.959,38.9673,82600.0
2011-12-20 10:25:00,47.11,47.31,47.1,47.3,168800.0,38.9756,39.1411,38.9673,39.1328,168800.0
2011-12-20 10:30:00,47.31,47.33,47.28,47.32,104700.0,39.1411,39.1576,39.1162,39.1493,104700.0
2011-12-20 10:35:00,47.32,47.37,47.29,47.32,81900.0,39.1493,39.1907,39.1245,39.1493,81900.0
2011-12-20 10:40:00,47.32,47.37,47.29,47.31,57200.0,39.1493,39.1907,39.1245,39.1411,57200.0
2011-12-20 10:45:00,47.31,47.32,47.25,47.26,37600.0,39.1411,39.1493,39.0914,39.0997,37600.0
2011-12-20 10:50:00,47.26,47.31,47.23,47.24,60800.0,39.0997,39.1411,39.0749,39.0831,60800.0
2011-12-20 10:55:00,47.24,47.32,47.2,47.25,59100.0,39.0831,39.1493,39.0501,39.0914,59100.0
2011-12-20 11:00:00,47.25,47.34,47.23,47.34,64700.0,39.0914,39.1659,39.0749,39.1659,64700.0
2011-12-20 11:05:00,47.34,47.4,47.26,47.27,63700.0,39.1659,39.2155,39.0997,39.108,63700.0
2011-12-20 11:10:00,47.26,47.29,47.22,47.24,31400.0,39.0997,39.1245,39.0666,39.0831,31400.0
2011-12-20 11:15:00,47.25,47.34,47.25,47.33,47100.0,39.0914,39.1659,39.0914,39.1576,47100.0
2011-12-20 11:20:00,47.33,47.35,47.26,47.27,28000.0,39.1576,39.1742,39.0997,39.108,28000.0
2011-12-20 11:25:00,47.28,47.31,47.23,47.28,46800.0,39.1162,39.1411,39.0749,39.1162,46800.0
2011-12-20 11:30:00,47.29,47.43,47.29,47.38,68500.0,39.1245,39.2403,39.1245,39.199,68500.0
2011-12-20 11:35:00,47.37,47.41,47.29,47.33,36900.0,39.1907,39.2238,39.1245,39.1576,36900.0
2011-12-20 11:40:00,47.32,47.34,47.28,47.32,22200.0,39.1493,39.1659,39.1162,39.1493,22200.0
2011-12-20 11:45:00,47.32,47.56,47.32,47.54,107400.0,39.1493,39.3479,39.1493,39.3313,107400.0
2011-12-20 11:50:00,47.54,47.57,47.39,47.42,69900.0,39.3313,39.3562,39.2072,39.2321,69900.0
2011-12-20 11:55:00,47.43,47.47,47.4,47.47,25100.0,39.2403,39.2734,39.2155,39.2734,25100.0
2011-12-20 12:00:00,47.46,47.47,47.4,47.42,34500.0,39.2652,39.2734,39.2155,39.2321,34500.0
2011-12-20 12:05:00,47.43,47.49,47.4,47.47,27200.0,39.2403,39.29,39.2155,39.2734,27200.0
2011-12-20 12:10:00,47.47,47.52,47.46,47.52,33200.0,39.2734,39.3148,39.2652,39.3148,33200.0
2011-12-20 12:15:00,47.51,47.54,47.46,47.47,34900.0,39.3065,39.3313,39.2652,39.2734,34900.0
2011-12-20 12:20:00,47.46,47.51,47.46,47.49,27700.0,39.2652,39.3065,39.2652,39.29,27700.0
2011-12-20 12:25:00,47.48,47.52,47.47,47.51,25200.0,39.2817,39.3148,39.2734,39.3065,25200.0
2011-12-20 12:30:00,47.51,47.51,47.43,47.47,51000.0,39.3065,39.3065,39.2403,39.2734,51000.0
2011-12-20 12:35:00,47.47,47.49,47.46,47.47,14800.0,39.2734,39.29,39.2652,39.2734,14800.0
2011-12-20 12:40:00,47.47,47.5,47.45,47.47,32900.0,39.2734,39.2983,39.2569,39.2734,32900.0
2011-12-20 12:45:00,47.47,47.48,47.42,47.44,21900.0,39.2734,39.2817,39.2321,39.2486,21900.0
2011-12-20 12:50:00,47.43,47.5,47.43,47.45,39700.0,39.2403,39.2983,39.2403,39.2569,39700.0
2011-12-20 12:55:00,47.45,47.49,47.43,47.48,52200.0,39.2569,39.29,39.2403,39.2817,52200.0
2011-12-20 13:00:00,47.49,47.58,47.49,47.53,66500.0,39.29,39.3644,39.29,39.3231,66500.0
2011-12-20 13:05:00,47.52,47.59,47.48,47.57,54400.0,39.3148,39.3727,39.2817,39.3562,54400.0
2011-12-20 13:10:00,47.58,47.6,47.53,47.54,44200.0,39.3644,39.381,39.3231,39.3313,44200.0
2011-12-20 13:15:00,47.55,47.56,47.5,47.5,25700.0,39.3396,39.3479,39.2983,39.2983,25700.0
2011-12-20 13:20:00,47.5,47.6,47.5,47.59,36300.0,39.2983,39.381,39.2983,39.3727,36300.0
2011-12-20 13:25:00,47.6,47.64,47.52,47.55,46000.0,39.381,39.4141,39.3148,39.3396,46000.0
2011-12-20 13:30:00,47.55,47.57,47.52,47.54,34000.0,39.3396,39.3562,39.3148,39.3313,34000.0
2011-12-20 13:35:00,47.54,47.58,47.52,47.55,32300.0,39.3313,39.3644,39.3148,39.3396,32300.0
2011-12-20 13:40:00,47.54,47.62,47.54,47.62,30200.0,39.3313,39.3975,39.3313,39.3975,30200.0
2011-12-20 13:45:00,47.61,47.66,47.59,47.66,53700.0,39.3893,39.4306,39.3727,39.4306,53700.0
2011-12-20 13:50:00,47.66,47.68,47.63,47.67,51400.0,39.4306,39.4472,39.4058,39.4389,51400.0
2011-12-20 13:55:00,47.68,47.72,47.68,47.72,42100.0,39.4472,39.4803,39.4472,39.4803,42100.0
2011-12-20 14:00:00,47.71,47.74,47.59,47.61,88300.0,39.472,39.4968,39.3727,39.3893,88300.0
2011-12-20 14:05:00,47.6,47.71,47.6,47.68,51000.0,39.381,39.472,39.381,39.4472,51000.0
2011-12-20 14:10:00,47.68,47.71,47.67,47.68,51900.0,39.4472,39.472,39.4389,39.4472,51900.0
2011-12-20 14:15:00,47.67,47.78,47.67,47.76,48700.0,39.4389,39.5299,39.4389,39.5134,48700.0
2011-12-20 14:20:00,47.75,47.78,47.74,47.77,59500.0,39.5051,39.5299,39.4968,39.5216,59500.0
2011-12-20 14:25:00,47.77,47.82,47.77,47.8,50500.0,39.5216,39.563,39.5216,39.5465,50500.0
2011-12-20 14:30:00,47.81,47.89,47.81,47.88,82600.0,39.5547,39.6209,39.5547,39.6126,82600.0
2011-12-20 14:35:00,47.87,47.9,47.87,47.9,49400.0,39.6044,39.6292,39.6044,39.6292,49400.0
2011-12-20 14:40:00,47.9,48.06,47.89,48.05,147200.0,39.6292,39.7616,39.6209,39.7533,147200.0
2011-12-20 14:45:00,48.04,48.04,47.9,47.94,84800.0,39.745,39.745,39.6292,39.6623,84800.0
2011-12-20 14:50:00,47.95,48.0,47.94,47.96,69000.0,39.6706,39.7119,39.6623,39.6788,69000.0
2011-12-20 14:55:00,47.96,47.96,47.93,47.95,44600.0,39.6788,39.6788,39.654,39.6706,44600.0
2011-12-20 15:00:00,47.95,47.96,47.9,47.9,82400.0,39.6706,39.6788,39.6292,39.6292,82400.0
2011-12-20 15:05:00,47.9,48.0,47.87,47.99,84000.0,39.6292,39.7119,39.6044,39.7036,84000.0
2011-12-20 15:10:00,47.98,48.02,47.96,48.0,66100.0,39.6954,39.7285,39.6788,39.7119,66100.0
2011-12-20 15:15:00,48.01,48.1,47.98,47.98,83400.0,39.7202,39.7947,39.6954,39.6954,83400.0
2011-12-20 15:20:00,47.98,47.99,47.94,47.95,86500.0,39.6954,39.7036,39.6623,39.6706,86500.0
2011-12-20 15:25:00,47.95,48.01,47.93,47.99,135400.0,39.6706,39.7202,39.654,39.7036,135400.0
2011-12-20 15:30:00,47.99,47.99,47.82,47.85,188900.0,39.7036,39.7036,39.563,39.5878,188900.0
2011-12-20 15:35:00,47.84,47.96,47.81,47.93,174400.0,39.5795,39.6788,39.5547,39.654,174400.0
2011-12-20 15:40:00,47.93,48.03,47.88,47.98,192500.0,39.654,39.7367,39.6126,39.6954,192500.0
2011-12-20 15:45:00,47.98,48.04,47.97,47.99,217800.0,39.6954,39.745,39.6871,39.7036,217800.0
2011-12-20 15:50:00,47.99,48.0,47.91,47.95,274800.0,39.7036,39.7119,39.6375,39.6706,274800.0
2011-12-20 15:55:00,47.96,48.01,47.89,47.91,771600.0,39.6788,39.7202,39.6209,39.6375,771600.0
2011-12-21 09:30:00,48.12,48.49,48.12,48.37,190400.0,39.8112,40.1173,39.8112,40.018,190400.0
2011-12-21 09:35:00,48.38,48.45,48.09,48.15,189100.0,40.0263,40.0842,39.7864,39.836,189100.0
2011-12-21 09:40:00,48.14,48.16,48.07,48.14,89200.0,39.8277,39.8443,39.7698,39.8277,89200.0
2011-12-21 09:45:00,48.14,48.34,48.14,48.26,93800.0,39.8277,39.9932,39.8277,39.927,93800.0
2011-12-21 09:50:00,48.27,48.35,48.21,48.25,64800.0,39.9353,40.0015,39.8857,39.9188,64800.0
2011-12-21 09:55:00,48.22,48.26,48.11,48.11,48300.0,39.8939,39.927,39.8029,39.8029,48300.0
2011-12-21 10:00:00,48.11,48.15,47.95,48.07,125400.0,39.8029,39.836,39.6706,39.7698,125400.0
2011-12-21 10:05:00,48.05,48.11,47.97,47.99,72800.0,39.7533,39.8029,39.6871,39.7036,72800.0
2011-12-21 10:10:00,47.99,48.11,47.99,48.1,59800.0,39.7036,39.8029,39.7036,39.7947,59800.0
2011-12-21 10:15:00,48.1,48.1,48.0,48.0,46100.0,39.7947,39.7947,39.7119,39.7119,46100.0
2011-12-21 10:20:00,47.99,48.13,47.96,47.96,70900.0,39.7036,39.8195,39.6788,39.6788,70900.0
2011-12-21 10:25:00,47.96,47.98,47.9,47.93,93800.0,39.6788,39.6954,39.6292,39.654,93800.0
2011-12-21 10:30:00,47.94,48.01,47.91,47.94,74100.0,39.6623,39.7202,39.6375,39.6623,74100.0
2011-12-21 10:35:00,47.94,47.94,47.82,47.89,55600.0,39.6623,39.6623,39.563,39.6209,55600.0
2011-12-21 10:40:00,47.88,47.91,47.7,47.73,53400.0,39.6126,39.6375,39.4637,39.4885,53400.0
2011-12-21 10:45:00,47.73,47.81,47.7,47.75,42600.0,39.4885,39.5547,39.4637,39.5051,42600.0
2011-12-21 10:50:00,47.75,47.76,47.67,47.74,35000.0,39.5051,39.5134,39.4389,39.4968,35000.0
2011-12-21 10:55:00,47.73,47.77,47.64,47.69,46100.0,39.4885,39.5216,39.4141,39.4554,46100.0
2011-12-21 11:00:00,47.69,47.71,47.58,47.59,52700.0,39.4554,39.472,39.3644,39.3727,52700.0
2011-12-21 11:05:00,47.59,47.64,47.54,47.61,52000.0,39.3727,39.4141,39.3313,39.3893,52000.0
2011-12-21 11:10:00,47.61,47.62,47.51,47.52,54700.0,39.3893,39.3975,39.3065,39.3148,54700.0
2011-12-21 11:15:00,47.53,47.55,47.5,47.53,39500.0,39.3231,39.3396,39.2983,39.3231,39500.0
2011-12-21 11:20:00,47.52,47.56,47.48,47.51,29100.0,39.3148,39.3479,39.2817,39.3065,29100.0
2011-12-21 11:25:00,47.5,47.56,47.47,47.55,39800.0,39.2983,39.3479,39.2734,39.3396,39800.0
2011-12-21 11:30:00,47.54,47.59,47.51,47.55,25700.0,39.3313,39.3727,39.3065,39.3396,25700.0
2011-12-21 11:35:00,47.56,47.62,47.54,47.54,39000.0,39.3479,39.3975,39.3313,39.3313,39000.0
2011-12-21 11:40:00,47.54,47.56,47.49,47.54,27400.0,39.3313,39.3479,39.29,39.3313,27400.0
2011-12-21 11:45:00,47.54,47.64,47.54,47.6,14700.0,39.3313,39.4141,39.3313,39.381,14700.0
2011-12-21 11:50:00,47.6,47.6,47.55,47.58,15800.0,39.381,39.381,39.3396,39.3644,15800.0
2011-12-21 11:55:00,47.58,47.59,47.51,47.59,18200.0,39.3644,39.3727,39.3065,39.3727,18200.0
2011-12-21 12:00:00,47.61,47.62,47.57,47.61,14600.0,39.3893,39.3975,39.3562,39.3893,14600.0
2011-12-21 12:05:00,47.61,47.61,47.42,47.48,51900.0,39.3893,39.3893,39.2321,39.2817,51900.0
2011-12-21 12:10:00,47.48,47.49,47.46,47.46,28100.0,39.2817,39.29,39.2652,39.2652,28100.0
2011-12-21 12:15:00,47.47,47.5,47.46,47.49,20700.0,39.2734,39.2983,39.2652,39.29,20700.0
2011-12-21 12:20:00,47.48,47.49,47.36,47.36,35500.0,39.2817,39.29,39.1824,39.1824,35500.0
2011-12-21 12:25:00,47.36,47.39,47.3,47.38,43800.0,39.1824,39.2072,39.1328,39.199,43800.0
2011-12-21 12:30:00,47.38,47.42,47.37,47.37,26700.0,39.199,39.2321,39.1907,39.1907,26700.0
2011-12-21 12:35:00,47.36,47.48,47.35,47.46,35100.0,39.1824,39.2817,39.1742,39.2652,35100.0
2011-12-21 12:40:00,47.46,47.46,47.41,47.44,27800.0,39.2652,39.2652,39.2238,39.2486,27800.0
2011-12-21 12:45:00,47.44,47.55,47.44,47.53,27600.0,39.2486,39.3396,39.2486,39.3231,27600.0
2011-12-21 12:50:00,47.53,47.53,47.43,47.44,22900.0,39.3231,39.3231,39.2403,39.2486,22900.0
2011-12-21 12:55:00,47.44,47.51,47.44,47.46,75500.0,39.2486,39.3065,39.2486,39.2652,75500.0
2011-12-21 13:00:00,47.46,47.6,47.46,47.55,36100.0,39.2652,39.381,39.2652,39.3396,36100.0
2011-12-21 13:05:00,47.55,47.6,47.5,47.5,36500.0,39.3396,39.381,39.2983,39.2983,36500.0
2011-12-21 13:10:00,47.5,47.5,47.46,47.46,29200.0,39.2983,39.2983,39.2652,39.2652,29200.0
2011-12-21 13:15:00,47.46,47.48,47.43,47.46,21500.0,39.2652,39.2817,39.2403,39.2652,21500.0
2011-12-21 13:20:00,47.45,47.47,47.41,47.42,42000.0,39.2569,39.2734,39.2238,39.2321,42000.0
2011-12-21 13:25:00,47.41,47.44,47.35,47.38,35700.0,39.2238,39.2486,39.1742,39.199,35700.0
2011-12-21 13:30:00,47.37,47.4,47.34,47.36,33200.0,39.1907,39.2155,39.1659,39.1824,33200.0
2011-12-21 13:35:00,47.36,47.39,47.34,47.36,41300.0,39.1824,39.2072,39.1659,39.1824,41300.0
2011-12-21 13:40:00,47.37,47.38,47.29,47.32,49400.0,39.1907,39.199,39.1245,39.1493,49400.0
2011-12-21 13:45:00,47.32,47.42,47.32,47.39,38000.0,39.1493,39.2321,39.1493,39.2072,38000.0
2011-12-21 13:50:00,47.38,47.45,47.36,47.42,78100.0,39.199,39.2569,39.1824,39.2321,78100.0
2011-12-21 13:55:00,47.42,47.47,47.41,47.44,25700.0,39.2321,39.2734,39.2238,39.2486,25700.0
2011-12-21 14:00:00,47.44,47.46,47.37,47.41,150400.0,39.2486,39.2652,39.1907,39.2238,150400.0
2011-12-21 14:05:00,47.41,47.47,47.39,47.41,96700.0,39.2238,39.2734,39.2072,39.2238,96700.0
2011-12-21 14:10:00,47.41,47.42,47.33,47.33,68600.0,39.2238,39.2321,39.1576,39.1576,68600.0
2011-12-21 14:15:00,47.33,47.36,47.28,47.29,94900.0,39.1576,39.1824,39.1162,39.1245,94900.0
2011-12-21 14:20:00,47.29,47.31,47.24,47.25,83600.0,39.1245,39.1411,39.0831,39.0914,83600.0
2011-12-21 14:25:00,47.25,47.34,47.24,47.31,56700.0,39.0914,39.1659,39.0831,39.1411,56700.0
2011-12-21 14:30:00,47.3,47.32,47.23,47.27,99000.0,39.1328,39.1493,39.0749,39.108,99000.0
2011-12-21 14:35:00,47.27,47.31,47.27,47.27,138500.0,39.108,39.1411,39.108,39.108,138500.0
2011-12-21 14:40:00,47.28,47.32,47.25,47.26,76900.0,39.1162,39.1493,39.0914,39.0997,76900.0
2011-12-21 14:45:00,47.26,47.31,47.26,47.29,121500.0,39.0997,39.1411,39.0997,39.1245,121500.0
2011-12-21 14:50:00,47.28,47.32,47.27,47.29,94400.0,39.1162,39.1493,39.108,39.1245,94400.0
2011-12-21 14:55:00,47.29,47.33,47.27,47.29,51700.0,39.1245,39.1576,39.108,39.1245,51700.0
2011-12-21 15:00:00,47.28,47.32,47.23,47.3,93200.0,39.1162,39.1493,39.0749,39.1328,93200.0
2011-12-21 15:05:00,47.29,47.33,47.26,47.32,118800.0,39.1245,39.1576,39.0997,39.1493,118800.0
2011-12-21 15:10:00,47.32,47.35,47.28,47.33,142200.0,39.1493,39.1742,39.1162,39.1576,142200.0
2011-12-21 15:15:00,47.32,47.38,47.31,47.34,54100.0,39.1493,39.199,39.1411,39.1659,54100.0
2011-12-21 15:20:00,47.35,47.41,47.32,47.34,96900.0,39.1742,39.2238,39.1493,39.1659,96900.0
2011-12-21 15:25:00,47.33,47.4,47.33,47.37,78200.0,39.1576,39.2155,39.1576,39.1907,78200.0
2011-12-21 15:30:00,47.37,47.53,47.37,47.45,139100.0,39.1907,39.3231,39.1907,39.2569,139100.0
2011-12-21 15:35:00,47.45,47.52,47.42,47.44,116000.0,39.2569,39.3148,39.2321,39.2486,116000.0
2011-12-21 15:40:00,47.43,47.51,47.39,47.47,262600.0,39.2403,39.3065,39.2072,39.2734,262600.0
2011-12-21 15:45:00,47.48,47.52,47.38,47.44,215700.0,39.2817,39.3148,39.199,39.2486,215700.0
2011-12-21 15:50:00,47.44,47.47,47.31,47.4,133000.0,39.2486,39.2734,39.1411,39.2155,133000.0
2011-12-21 15:55:00,47.4,47.49,47.4,47.49,320700.0,39.2155,39.29,39.2155,39.29,320700.0
2011-12-22 09:30:00,47.74,47.84,47.42,47.44,69800.0,39.4968,39.5795,39.2321,39.2486,69800.0
2011-12-22 09:35:00,47.45,47.96,47.45,47.93,81700.0,39.2569,39.6788,39.2569,39.654,81700.0
2011-12-22 09:40:00,47.93,48.0,47.86,47.88,105300.0,39.654,39.7119,39.5961,39.6126,105300.0
2011-12-22 09:45:00,47.89,47.98,47.89,47.9,92200.0,39.6209,39.6954,39.6209,39.6292,92200.0
2011-12-22 09:50:00,47.9,47.92,47.78,47.8,57000.0,39.6292,39.6457,39.5299,39.5465,57000.0
2011-12-22 09:55:00,47.8,47.94,47.8,47.94,72800.0,39.5465,39.6623,39.5465,39.6623,72800.0
2011-12-22 10:00:00,47.94,47.99,47.83,47.84,49500.0,39.6623,39.7036,39.5713,39.5795,49500.0
2011-12-22 10:05:00,47.84,47.89,47.82,47.84,59000.0,39.5795,39.6209,39.563,39.5795,59000.0
2011-12-22 10:10:00,47.84,47.89,47.83,47.86,42200.0,39.5795,39.6209,39.5713,39.5961,42200.0
2011-12-22 10:15:00,47.87,47.9,47.82,47.82,29600.0,39.6044,39.6292,39.563,39.563,29600.0
2011-12-22 10:20:00,47.83,47.9,47.73,47.73,56300.0,39.5713,39.6292,39.4885,39.4885,56300.0
2011-12-22 10:25:00,47.74,47.86,47.73,47.85,121200.0,39.4968,39.5961,39.4885,39.5878,121200.0
2011-12-22 10:30:00,47.85,47.88,47.77,47.77,45400.0,39.5878,39.6126,39.5216,39.5216,45400.0
2011-12-22 10:35:00,47.77,47.77,47.65,47.68,64900.0,39.5216,39.5216,39.4224,39.4472,64900.0
2011-12-22 10:40:00,47.68,47.69,47.57,47.62,55800.0,39.4472,39.4554,39.3562,39.3975,55800.0
2011-12-22 10:45:00,47.62,47.72,47.6,47.63,43200.0,39.3975,39.4803,39.381,39.4058,43200.0
2011-12-22 10:50:00,47.63,47.67,47.61,47.63,23200.0,39.4058,39.4389,39.3893,39.4058,23200.0
2011-12-22 10:55:00,47.63,47.72,47.59,47.65,37900.0,39.4058,39.4803,39.3727,39.4224,37900.0
2011-12-22 11:00:00,47.65,47.71,47.63,47.64,56300.0,39.4224,39.472,39.4058,39.4141,56300.0
2011-12-22 11:05:00,47.65,47.67,47.58,47.61,40300.0,39.4224,39.4389,39.3644,39.3893,40300.0
2011-12-22 11:10:00,47.61,47.64,47.53,47.54,51000.0,39.3893,39.4141,39.3231,39.3313,51000.0
2011-12-22 11:15:00,47.54,47.58,47.52,47.54,58300.0,39.3313,39.3644,39.3148,39.3313,58300.0
2011-12-22 11:20:00,47.54,47.55,47.46,47.48,55200.0,39.3313,39.3396,39.2652,39.2817,55200.0
2011-12-22 11:25:00,47.48,47.53,47.35,47.42,78000.0,39.2817,39.3231,39.1742,39.2321,78000.0
2011-12-22 11:30:00,47.43,47.46,47.32,47.32,37400.0,39.2403,39.2652,39.1493,39.1493,37400.0
2011-12-22 11:35:00,47.32,47.43,47.29,47.42,41600.0,39.1493,39.2403,39.1245,39.2321,41600.0
2011-12-22 11:40:00,47.41,47.48,47.41,47.48,21800.0,39.2238,39.2817,39.2238,39.2817,21800.0
2011-12-22 11:45:00,47.49,47.52,47.41,47.5,28100.0,39.29,39.3148,39.2238,39.2983,28100.0
2011-12-22 11:50:00,47.5,47.5,47.43,47.45,27200.0,39.2983,39.2983,39.2403,39.2569,27200.0
2011-12-22 11:55:00,47.47,47.48,47.4,47.45,25500.0,39.2734,39.2817,39.2155,39.2569,25500.0
2011-12-22 12:00:00,47.45,47.48,47.43,47.47,35600.0,39.2569,39.2817,39.2403,39.2734,35600.0
2011-12-22 12:05:00,47.47,47.47,47.42,47.43,27900.0,39.2734,39.2734,39.2321,39.2403,27900.0
2011-12-22 12:10:00,47.44,47.46,47.37,47.4,43500.0,39.2486,39.2652,39.1907,39.2155,43500.0
2011-12-22 12:15:00,47.41,47.45,47.39,47.4,46400.0,39.2238,39.2569,39.2072,39.2155,46400.0
2011-12-22 12:20:00,47.4,47.46,47.38,47.44,32200.0,39.2155,39.2652,39.199,39.2486,32200.0
2011-12-22 12:25:00,47.45,47.55,47.45,47.55,40900.0,39.2569,39.3396,39.2569,39.3396,40900.0
2011-12-22 12:30:00,47.56,47.56,47.48,47.5,32500.0,39.3479,39.3479,39.2817,39.2983,32500.0
2011-12-22 12:35:00,47.5,47.57,47.47,47.56,43400.0,39.2983,39.3562,39.2734,39.3479,43400.0
2011-12-22 12:40:00,47.56,47.6,47.55,47.59,26600.0,39.3479,39.381,39.3396,39.3727,26600.0
2011-12-22 12:45:00,47.6,47.62,47.51,47.51,35800.0,39.381,39.3975,39.3065,39.3065,35800.0
2011-12-22 12:50:00,47.52,47.55,47.51,47.55,36600.0,39.3148,39.3396,39.3065,39.3396,36600.0
2011-12-22 12:55:00,47.55,47.59,47.54,47.59,38500.0,39.3396,39.3727,39.3313,39.3727,38500.0
2011-12-22 13:00:00,47.58,47.6,47.55,47.55,34100.0,39.3644,39.381,39.3396,39.3396,34100.0
2011-12-22 13:05:00,47.55,47.56,47.5,47.53,31400.0,39.3396,39.3479,39.2983,39.3231,31400.0
2011-12-22 13:10:00,47.54,47.59,47.54,47.55,32700.0,39.3313,39.3727,39.3313,39.3396,32700.0
2011-12-22 13:15:00,47.55,47.6,47.54,47.6,25500.0,39.3396,39.381,39.3313,39.381,25500.0
2011-12-22 13:20:00,47.6,47.6,47.54,47.54,26600.0,39.381,39.381,39.3313,39.3313,26600.0
2011-12-22 13:25:00,47.54,47.59,47.53,47.59,29500.0,39.3313,39.3727,39.3231,39.3727,29500.0
2011-12-22 13:30:00,47.58,47.6,47.56,47.58,38200.0,39.3644,39.381,39.3479,39.3644,38200.0
2011-12-22 13:35:00,47.58,47.59,47.52,47.53,35100.0,39.3644,39.3727,39.3148,39.3231,35100.0
2011-12-22 13:40:00,47.54,47.59,47.54,47.55,27100.0,39.3313,39.3727,39.3313,39.3396,27100.0
2011-12-22 13:45:00,47.55,47.57,47.54,47.55,18900.0,39.3396,39.3562,39.3313,39.3396,18900.0
2011-12-22 13:50:00,47.56,47.57,47.52,47.52,55800.0,39.3479,39.3562,39.3148,39.3148,55800.0
2011-12-22 13:55:00,47.52,47.54,47.42,47.43,48000.0,39.3148,39.3313,39.2321,39.2403,48000.0
2011-12-22 14:00:00,47.43,47.5,47.43,47.49,58900.0,39.2403,39.2983,39.2403,39.29,58900.0
2011-12-22 14:05:00,47.49,47.56,47.47,47.56,45100.0,39.29,39.3479,39.2734,39.3479,45100.0
2011-12-22 14:10:00,47.56,47.61,47.56,47.61,30600.0,39.3479,39.3893,39.3479,39.3893,30600.0
2011-12-22 14:15:00,47.61,47.62,47.6,47.62,66500.0,39.3893,39.3975,39.381,39.3975,66500.0
2011-12-22 14:20:00,47.62,47.66,47.61,47.66,35900.0,39.3975,39.4306,39.3893,39.4306,35900.0
2011-12-22 14:25:00,47.66,47.72,47.65,47.71,58700.0,39.4306,39.4803,39.4224,39.472,58700.0
2011-12-22 14:30:00,47.71,47.74,47.7,47.73,72700.0,39.472,39.4968,39.4637,39.4885,72700.0
2011-12-22 14:35:00,47.73,47.76,47.7,47.7,49900.0,39.4885,39.5134,39.4637,39.4637,49900.0
2011-12-22 14:40:00,47.7,47.7,47.64,47.67,118900.0,39.4637,39.4637,39.4141,39.4389,118900.0
2011-12-22 14:45:00,47.67,47.68,47.61,47.62,58500.0,39.4389,39.4472,39.3893,39.3975,58500.0
2011-12-22 14:50:00,47.61,47.63,47.55,47.56,55800.0,39.3893,39.4058,39.3396,39.3479,55800.0
2011-12-22 14:55:00,47.55,47.57,47.39,47.45,84300.0,39.3396,39.3562,39.2072,39.2569,84300.0
2011-12-22 15:00:00,47.46,47.53,47.44,47.53,47600.0,39.2652,39.3231,39.2486,39.3231,47600.0
2011-12-22 15:05:00,47.53,47.58,47.52,47.52,43700.0,39.3231,39.3644,39.3148,39.3148,43700.0
2011-12-22 15:10:00,47.52,47.55,47.5,47.53,66600.0,39.3148,39.3396,39.2983,39.3231,66600.0
2011-12-22 15:15:00,47.53,47.55,47.49,47.51,77800.0,39.3231,39.3396,39.29,39.3065,77800.0
2011-12-22 15:20:00,47.51,47.56,47.5,47.55,57500.0,39.3065,39.3479,39.2983,39.3396,57500.0
2011-12-22 15:25:00,47.54,47.55,47.48,47.48,147300.0,39.3313,39.3396,39.2817,39.2817,147300.0
2011-12-22 15:30:00,47.49,47.57,47.49,47.55,125400.0,39.29,39.3562,39.29,39.3396,125400.0
2011-12-22 15:35:00,47.55,47.62,47.52,47.58,120000.0,39.3396,39.3975,39.3148,39.3644,120000.0
2011-12-22 15:40:00,47.57,47.59,47.45,47.45,130600.0,39.3562,39.3727,39.2569,39.2569,130600.0
2011-12-22 15:45:00,47.45,47.5,47.41,47.49,151900.0,39.2569,39.2983,39.2238,39.29,151900.0
2011-12-22 15:50:00,47.49,47.6,47.47,47.58,193900.0,39.29,39.381,39.2734,39.3644,193900.0
2011-12-22 15:55:00,47.58,47.64,47.51,47.63,449000.0,39.3644,39.4141,39.3065,39.4058,449000.0
2011-12-23 09:30:00,47.85,47.96,47.5,47.53,82200.0,39.5878,39.6788,39.2983,39.3231,82200.0
2011-12-23 09:35:00,47.54,47.59,47.41,47.41,58500.0,39.3313,39.3727,39.2238,39.2238,58500.0
2011-12-23 09:40:00,47.43,47.58,47.36,47.57,45100.0,39.2403,39.3644,39.1824,39.3562,45100.0
2011-12-23 09:45:00,47.56,47.56,47.39,47.49,60500.0,39.3479,39.3479,39.2072,39.29,60500.0
2011-12-23 09:50:00,47.49,47.6,47.49,47.56,24800.0,39.29,39.381,39.29,39.3479,24800.0
2011-12-23 09:55:00,47.56,47.64,47.55,47.55,18600.0,39.3479,39.4141,39.3396,39.3396,18600.0
2011-12-23 10:00:00,47.56,47.59,47.48,47.57,41500.0,39.3479,39.3727,39.2817,39.3562,41500.0
2011-12-23 10:05:00,47.57,47.68,47.57,47.63,28100.0,39.3562,39.4472,39.3562,39.4058,28100.0
2011-12-23 10:10:00,47.63,47.67,47.59,47.61,47900.0,39.4058,39.4389,39.3727,39.3893,47900.0
2011-12-23 10:15:00,47.6,47.62,47.53,47.57,33900.0,39.381,39.3975,39.3231,39.3562,33900.0
2011-12-23 10:20:00,47.57,47.58,47.53,47.53,28500.0,39.3562,39.3644,39.3231,39.3231,28500.0
2011-12-23 10:25:00,47.52,47.57,47.51,47.55,18300.0,39.3148,39.3562,39.3065,39.3396,18300.0
2011-12-23 10:30:00,47.53,47.59,47.52,47.57,24800.0,39.3231,39.3727,39.3148,39.3562,24800.0
2011-12-23 10:35:00,47.57,47.59,47.53,47.55,31300.0,39.3562,39.3727,39.3231,39.3396,31300.0
2011-12-23 10:40:00,47.54,47.57,47.5,47.52,16800.0,39.3313,39.3562,39.2983,39.3148,16800.0
2011-12-23 10:45:00,47.53,47.55,47.5,47.55,20600.0,39.3231,39.3396,39.2983,39.3396,20600.0
2011-12-23 10:50:00,47.55,47.66,47.53,47.65,29100.0,39.3396,39.4306,39.3231,39.4224,29100.0
2011-12-23 10:55:00,47.65,47.71,47.64,47.7,32500.0,39.4224,39.472,39.4141,39.4637,32500.0
2011-12-23 11:00:00,47.7,47.71,47.6,47.63,31700.0,39.4637,39.472,39.381,39.4058,31700.0
2011-12-23 11:05:00,47.63,47.63,47.57,47.58,22100.0,39.4058,39.4058,39.3562,39.3644,22100.0
2011-12-23 11:10:00,47.58,47.62,47.57,47.61,13300.0,39.3644,39.3975,39.3562,39.3893,13300.0
2011-12-23 11:15:00,47.62,47.63,47.59,47.6,19000.0,39.3975,39.4058,39.3727,39.381,19000.0
2011-12-23 11:20:00,47.61,47.63,47.58,47.63,31700.0,39.3893,39.4058,39.3644,39.4058,31700.0
2011-12-23 11:25:00,47.63,47.64,47.61,47.63,27700.0,39.4058,39.4141,39.3893,39.4058,27700.0
2011-12-23 11:30:00,47.64,47.69,47.63,47.66,49700.0,39.4141,39.4554,39.4058,39.4306,49700.0
2011-12-23 11:35:00,47.67,47.67,47.64,47.65,22600.0,39.4389,39.4389,39.4141,39.4224,22600.0
2011-12-23 11:40:00,47.64,47.66,47.63,47.65,22500.0,39.4141,39.4306,39.4058,39.4224,22500.0
2011-12-23 11:45:00,47.65,47.65,47.62,47.64,49800.0,39.4224,39.4224,39.3975,39.4141,49800.0
2011-12-23 11:50:00,47.64,47.64,47.63,47.63,18800.0,39.4141,39.4141,39.4058,39.4058,18800.0
2011-12-23 11:55:00,47.63,47.64,47.58,47.6,18100.0,39.4058,39.4141,39.3644,39.381,18100.0
2011-12-23 12:00:00,47.6,47.64,47.6,47.62,22300.0,39.381,39.4141,39.381,39.3975,22300.0
2011-12-23 12:05:00,47.61,47.65,47.61,47.64,17800.0,39.3893,39.4224,39.3893,39.4141,17800.0
2011-12-23 12:10:00,47.65,47.66,47.61,47.65,54900.0,39.4224,39.4306,39.3893,39.4224,54900.0
2011-12-23 12:15:00,47.65,47.66,47.62,47.64,32400.0,39.4224,39.4306,39.3975,39.4141,32400.0
2011-12-23 12:20:00,47.64,47.68,47.63,47.68,50100.0,39.4141,39.4472,39.4058,39.4472,50100.0
2011-12-23 12:25:00,47.68,47.69,47.66,47.69,34700.0,39.4472,39.4554,39.4306,39.4554,34700.0
2011-12-23 12:30:00,47.69,47.74,47.69,47.73,51700.0,39.4554,39.4968,39.4554,39.4885,51700.0
2011-12-23 12:35:00,47.73,47.74,47.72,47.72,24000.0,39.4885,39.4968,39.4803,39.4803,24000.0
2011-12-23 12:40:00,47.73,47.73,47.68,47.7,59000.0,39.4885,39.4885,39.4472,39.4637,59000.0
2011-12-23 12:45:00,47.7,47.71,47.68,47.69,22700.0,39.4637,39.472,39.4472,39.4554,22700.0
2011-12-23 12:50:00,47.69,47.7,47.68,47.7,19700.0,39.4554,39.4637,39.4472,39.4637,19700.0
2011-12-23 12:55:00,47.69,47.71,47.69,47.7,35500.0,39.4554,39.472,39.4554,39.4637,35500.0
2011-12-23 13:00:00,47.7,47.7,47.66,47.69,25800.0,39.4637,39.4637,39.4306,39.4554,25800.0
2011-12-23 13:05:00,47.7,47.7,47.68,47.69,14900.0,39.4637,39.4637,39.4472,39.4554,14900.0
2011-12-23 13:10:00,47.68,47.7,47.67,47.7,12500.0,39.4472,39.4637,39.4389,39.4637,12500.0
2011-12-23 13:15:00,47.7,47.7,47.67,47.67,12500.0,39.4637,39.4637,39.4389,39.4389,12500.0
2011-12-23 13:20:00,47.67,47.68,47.66,47.67,12600.0,39.4389,39.4472,39.4306,39.4389,12600.0
2011-12-23 13:25:00,47.68,47.69,47.67,47.69,11100.0,39.4472,39.4554,39.4389,39.4554,11100.0
2011-12-23 13:30:00,47.69,47.69,47.65,47.66,17400.0,39.4554,39.4554,39.4224,39.4306,17400.0
2011-12-23 13:35:00,47.65,47.67,47.65,47.65,16300.0,39.4224,39.4389,39.4224,39.4224,16300.0
2011-12-23 13:40:00,47.65,47.66,47.62,47.64,13100.0,39.4224,39.4306,39.3975,39.4141,13100.0
2011-12-23 13:45:00,47.64,47.67,47.63,47.66,11900.0,39.4141,39.4389,39.4058,39.4306,11900.0
2011-12-23 13:50:00,47.66,47.7,47.66,47.68,11900.0,39.4306,39.4637,39.4306,39.4472,11900.0
2011-12-23 13:55:00,47.69,47.71,47.68,47.71,11700.0,39.4554,39.472,39.4472,39.472,11700.0
2011-12-23 14:00:00,47.71,47.72,47.68,47.68,19800.0,39.472,39.4803,39.4472,39.4472,19800.0
2011-12-23 14:05:00,47.69,47.7,47.68,47.69,14200.0,39.4554,39.4637,39.4472,39.4554,14200.0
2011-12-23 14:10:00,47.7,47.7,47.69,47.69,6600.0,39.4637,39.4637,39.4554,39.4554,6600.0
2011-12-23 14:15:00,47.69,47.7,47.69,47.69,7400.0,39.4554,39.4637,39.4554,39.4554,7400.0
2011-12-23 14:20:00,47.7,47.7,47.69,47.69,6100.0,39.4637,39.4637,39.4554,39.4554,6100.0
2011-12-23 14:25:00,47.7,47.72,47.69,47.7,48900.0,39.4637,39.4803,39.4554,39.4637,48900.0
2011-12-23 14:30:00,47.71,47.78,47.71,47.77,41800.0,39.472,39.5299,39.472,39.5216,41800.0
2011-12-23 14:35:00,47.78,47.79,47.75,47.75,46700.0,39.5299,39.5382,39.5051,39.5051,46700.0
2011-12-23 14:40:00,47.75,47.8,47.75,47.78,35300.0,39.5051,39.5465,39.5051,39.5299,35300.0
2011-12-23 14:45:00,47.79,47.79,47.77,47.77,13100.0,39.5382,39.5382,39.5216,39.5216,13100.0
2011-12-23 14:50:00,47.77,47.78,47.77,47.78,23800.0,39.5216,39.5299,39.5216,39.5299,23800.0
2011-12-23 14:55:00,47.77,47.78,47.77,47.77,11100.0,39.5216,39.5299,39.5216,39.5216,11100.0
2011-12-23 15:00:00,47.77,47.79,47.77,47.78,60700.0,39.5216,39.5382,39.5216,39.5299,60700.0
2011-12-23 15:05:00,47.78,47.79,47.77,47.77,33900.0,39.5299,39.5382,39.5216,39.5216,33900.0
2011-12-23 15:10:00,47.77,47.77,47.69,47.69,51600.0,39.5216,39.5216,39.4554,39.4554,51600.0
2011-12-23 15:15:00,47.69,47.71,47.69,47.7,61300.0,39.4554,39.472,39.4554,39.4637,61300.0
2011-12-23 15:20:00,47.7,47.72,47.69,47.72,32500.0,39.4637,39.4803,39.4554,39.4803,32500.0
2011-12-23 15:25:00,47.72,47.74,47.68,47.69,26300.0,39.4803,39.4968,39.4472,39.4554,26300.0
2011-12-23 15:30:00,47.7,47.72,47.69,47.71,14100.0,39.4637,39.4803,39.4554,39.472,14100.0
2011-12-23 15:35:00,47.72,47.72,47.67,47.68,82700.0,39.4803,39.4803,39.4389,39.4472,82700.0
2011-12-23 15:40:00,47.67,47.74,47.66,47.72,94100.0,39.4389,39.4968,39.4306,39.4803,94100.0
2011-12-23 15:45:00,47.72,47.77,47.72,47.73,61300.0,39.4803,39.5216,39.4803,39.4885,61300.0
2011-12-23 15:50:00,47.74,47.83,47.73,47.82,70500.0,39.4968,39.5713,39.4885,39.563,70500.0
2011-12-23 15:55:00,47.82,47.96,47.82,47.94,304400.0,39.563,39.6788,39.563,39.6623,304400.0
2011-12-27 09:30:00,47.96,48.02,47.71,47.9,65100.0,39.6788,39.7285,39.472,39.6292,65100.0
2011-12-27 09:35:00,47.88,47.94,47.68,47.76,52000.0,39.6126,39.6623,39.4472,39.5134,52000.0
2011-12-27 09:40:00,47.75,47.97,47.75,47.97,23400.0,39.5051,39.6871,39.5051,39.6871,23400.0
2011-12-27 09:45:00,47.96,48.07,47.88,48.05,58300.0,39.6788,39.7698,39.6126,39.7533,58300.0
2011-12-27 09:50:00,48.05,48.17,47.98,47.98,51700.0,39.7533,39.8526,39.6954,39.6954,51700.0
2011-12-27 09:55:00,47.98,48.12,47.9,48.08,59400.0,39.6954,39.8112,39.6292,39.7781,59400.0
2011-12-27 10:00:00,48.07,48.1,47.96,48.02,61500.0,39.7698,39.7947,39.6788,39.7285,61500.0
2011-12-27 10:05:00,48.02,48.16,48.0,48.08,46000.0,39.7285,39.8443,39.7119,39.7781,46000.0
2011-12-27 10:10:00,48.08,48.09,48.0,48.03,74300.0,39.7781,39.7864,39.7119,39.7367,74300.0
2011-12-27 10:15:00,48.04,48.04,47.93,47.93,33900.0,39.745,39.745,39.654,39.654,33900.0
2011-12-27 10:20:00,47.94,48.02,47.9,48.0,42500.0,39.6623,39.7285,39.6292,39.7119,42500.0
2011-12-27 10:25:00,48.0,48.02,47.96,47.96,30900.0,39.7119,39.7285,39.6788,39.6788,30900.0
2011-12-27 10:30:00,47.96,48.0,47.93,48.0,18000.0,39.6788,39.7119,39.654,39.7119,18000.0
2011-12-27 10:35:00,48.0,48.01,47.87,47.87,28400.0,39.7119,39.7202,39.6044,39.6044,28400.0
2011-12-27 10:40:00,47.87,47.88,47.78,47.79,34300.0,39.6044,39.6126,39.5299,39.5382,34300.0
2011-12-27 10:45:00,47.78,47.8,47.72,47.79,33500.0,39.5299,39.5465,39.4803,39.5382,33500.0
2011-12-27 10:50:00,47.78,47.78,47.66,47.67,26800.0,39.5299,39.5299,39.4306,39.4389,26800.0
2011-12-27 10:55:00,47.67,47.72,47.65,47.67,16300.0,39.4389,39.4803,39.4224,39.4389,16300.0
2011-12-27 11:00:00,47.67,47.68,47.64,47.67,17300.0,39.4389,39.4472,39.4141,39.4389,17300.0
2011-12-27 11:05:00,47.67,47.71,47.6,47.6,21000.0,39.4389,39.472,39.381,39.381,21000.0
2011-12-27 11:10:00,47.6,47.73,47.6,47.73,35700.0,39.381,39.4885,39.381,39.4885,35700.0
2011-12-27 11:15:00,47.75,47.76,47.68,47.69,14800.0,39.5051,39.5134,39.4472,39.4554,14800.0
2011-12-27 11:20:00,47.7,47.77,47.7,47.77,24800.0,39.4637,39.5216,39.4637,39.5216,24800.0
2011-12-27 11:25:00,47.77,47.79,47.73,47.79,20100.0,39.5216,39.5382,39.4885,39.5382,20100.0
2011-12-27 11:30:00,47.79,47.82,47.79,47.79,15600.0,39.5382,39.563,39.5382,39.5382,15600.0
2011-12-27 11:35:00,47.78,47.81,47.76,47.8,24000.0,39.5299,39.5547,39.5134,39.5465,24000.0
2011-12-27 11:40:00,47.8,47.82,47.79,47.82,16100.0,39.5465,39.563,39.5382,39.563,16100.0
2011-12-27 11:45:00,47.81,47.81,47.78,47.78,18600.0,39.5547,39.5547,39.5299,39.5299,18600.0
2011-12-27 11:50:00,47.78,47.78,47.76,47.77,12500.0,39.5299,39.5299,39.5134,39.5216,12500.0
2011-12-27 11:55:00,47.76,47.84,47.76,47.83,16700.0,39.5134,39.5795,39.5134,39.5713,16700.0
2011-12-27 12:00:00,47.84,47.89,47.82,47.88,17300.0,39.5795,39.6209,39.563,39.6126,17300.0
2011-12-27 12:05:00,47.89,47.89,47.85,47.88,14800.0,39.6209,39.6209,39.5878,39.6126,14800.0
2011-12-27 12:10:00,47.88,47.89,47.83,47.83,9000.0,39.6126,39.6209,39.5713,39.5713,9000.0
2011-12-27 12:15:00,47.83,47.87,47.83,47.85,15400.0,39.5713,39.6044,39.5713,39.5878,15400.0
2011-12-27 12:20:00,47.86,47.9,47.84,47.88,13300.0,39.5961,39.6292,39.5795,39.6126,13300.0
2011-12-27 12:25:00,47.89,47.91,47.87,47.9,24100.0,39.6209,39.6375,39.6044,39.6292,24100.0
2011-12-27 12:30:00,47.89,47.92,47.89,47.91,7000.0,39.6209,39.6457,39.6209,39.6375,7000.0
2011-12-27 12:35:00,47.91,47.91,47.84,47.84,14300.0,39.6375,39.6375,39.5795,39.5795,14300.0
2011-12-27 12:40:00,47.84,47.85,47.82,47.85,16300.0,39.5795,39.5878,39.563,39.5878,16300.0
2011-12-27 12:45:00,47.85,47.87,47.85,47.85,10800.0,39.5878,39.6044,39.5878,39.5878,10800.0
2011-12-27 12:50:00,47.85,47.85,47.82,47.82,8100.0,39.5878,39.5878,39.563,39.563,8100.0
2011-12-27 12:55:00,47.82,47.82,47.79,47.8,4900.0,39.563,39.563,39.5382,39.5465,4900.0
2011-12-27 13:00:00,47.8,47.8,47.77,47.77,15700.0,39.5465,39.5465,39.5216,39.5216,15700.0
2011-12-27 13:05:00,47.76,47.77,47.74,47.76,24500.0,39.5134,39.5216,39.4968,39.5134,24500.0
2011-12-27 13:10:00,47.76,47.81,47.74,47.81,17200.0,39.5134,39.5547,39.4968,39.5547,17200.0
2011-12-27 13:15:00,47.8,47.81,47.78,47.79,10000.0,39.5465,39.5547,39.5299,39.5382,10000.0
2011-12-27 13:20:00,47.79,47.79,47.74,47.77,11900.0,39.5382,39.5382,39.4968,39.5216,11900.0
2011-12-27 13:25:00,47.79,47.83,47.78,47.8,17100.0,39.5382,39.5713,39.5299,39.5465,17100.0
2011-12-27 13:30:00,47.8,47.83,47.8,47.81,12700.0,39.5465,39.5713,39.5465,39.5547,12700.0
2011-12-27 13:35:00,47.81,47.9,47.81,47.89,15300.0,39.5547,39.6292,39.5547,39.6209,15300.0
2011-12-27 13:40:00,47.89,47.91,47.88,47.9,16000.0,39.6209,39.6375,39.6126,39.6292,16000.0
2011-12-27 13:45:00,47.89,47.9,47.86,47.87,73200.0,39.6209,39.6292,39.5961,39.6044,73200.0
2011-12-27 13:50:00,47.86,47.88,47.85,47.87,37600.0,39.5961,39.6126,39.5878,39.6044,37600.0
2011-12-27 13:55:00,47.87,47.89,47.85,47.88,31000.0,39.6044,39.6209,39.5878,39.6126,31000.0
2011-12-27 14:00:00,47.88,47.89,47.83,47.84,27300.0,39.6126,39.6209,39.5713,39.5795,27300.0
2011-12-27 14:05:00,47.84,47.84,47.79,47.8,16300.0,39.5795,39.5795,39.5382,39.5465,16300.0
2011-12-27 14:10:00,47.79,47.8,47.76,47.77,16200.0,39.5382,39.5465,39.5134,39.5216,16200.0
2011-12-27 14:15:00,47.78,47.8,47.77,47.79,9700.0,39.5299,39.5465,39.5216,39.5382,9700.0
2011-12-27 14:20:00,47.78,47.8,47.77,47.79,9600.0,39.5299,39.5465,39.5216,39.5382,9600.0
2011-12-27 14:25:00,47.78,47.78,47.7,47.75,21900.0,39.5299,39.5299,39.4637,39.5051,21900.0
2011-12-27 14:30:00,47.75,47.76,47.72,47.76,20600.0,39.5051,39.5134,39.4803,39.5134,20600.0
2011-12-27 14:35:00,47.76,47.82,47.76,47.81,19900.0,39.5134,39.563,39.5134,39.5547,19900.0
2011-12-27 14:40:00,47.8,47.81,47.77,47.78,14300.0,39.5465,39.5547,39.5216,39.5299,14300.0
2011-12-27 14:45:00,47.78,47.8,47.76,47.79,22600.0,39.5299,39.5465,39.5134,39.5382,22600.0
2011-12-27 14:50:00,47.79,47.84,47.79,47.82,13100.0,39.5382,39.5795,39.5382,39.563,13100.0
2011-12-27 14:55:00,47.82,47.83,47.77,47.78,26700.0,39.563,39.5713,39.5216,39.5299,26700.0
2011-12-27 15:00:00,47.79,47.79,47.76,47.78,12800.0,39.5382,39.5382,39.5134,39.5299,12800.0
2011-12-27 15:05:00,47.79,47.81,47.77,47.81,30600.0,39.5382,39.5547,39.5216,39.5547,30600.0
2011-12-27 15:10:00,47.8,47.81,47.78,47.79,17800.0,39.5465,39.5547,39.5299,39.5382,17800.0
2011-12-27 15:15:00,47.79,47.8,47.77,47.77,28200.0,39.5382,39.5465,39.5216,39.5216,28200.0
2011-12-27 15:20:00,47.76,47.77,47.71,47.77,29500.0,39.5134,39.5216,39.472,39.5216,29500.0
2011-12-27 15:25:00,47.78,47.79,47.71,47.76,37600.0,39.5299,39.5382,39.472,39.5134,37600.0
2011-12-27 15:30:00,47.76,47.77,47.69,47.75,56400.0,39.5134,39.5216,39.4554,39.5051,56400.0
2011-12-27 15:35:00,47.76,47.76,47.66,47.68,33600.0,39.5134,39.5134,39.4306,39.4472,33600.0
2011-12-27 15:40:00,47.69,47.75,47.67,47.75,49900.0,39.4554,39.5051,39.4389,39.5051,49900.0
2011-12-27 15:45:00,47.74,47.79,47.7,47.78,60400.0,39.4968,39.5382,39.4637,39.5299,60400.0
2011-12-27 15:50:00,47.77,47.77,47.7,47.73,80400.0,39.5216,39.5216,39.4637,39.4885,80400.0
2011-12-27 15:55:00,47.72,47.73,47.66,47.67,249300.0,39.4803,39.4885,39.4306,39.4389,249300.0
2011-12-28 09:30:00,47.73,47.8,47.43,47.45,47300.0,39.4885,39.5465,39.2403,39.2569,47300.0
2011-12-28 09:35:00,47.45,47.53,47.36,47.37,34000.0,39.2569,39.3231,39.1824,39.1907,34000.0
2011-12-28 09:40:00,47.37,47.43,47.36,47.39,61700.0,39.1907,39.2403,39.1824,39.2072,61700.0
2011-12-28 09:45:00,47.39,47.4,47.32,47.39,56600.0,39.2072,39.2155,39.1493,39.2072,56600.0
2011-12-28 09:50:00,47.4,47.4,47.26,47.27,43000.0,39.2155,39.2155,39.0997,39.108,43000.0
2011-12-28 09:55:00,47.26,47.35,47.25,47.31,33900.0,39.0997,39.1742,39.0914,39.1411,33900.0
2011-12-28 10:00:00,47.3,47.36,47.27,47.33,21900.0,39.1328,39.1824,39.108,39.1576,21900.0
2011-12-28 10:05:00,47.32,47.37,47.26,47.34,48000.0,39.1493,39.1907,39.0997,39.1659,48000.0
2011-12-28 10:10:00,47.34,47.34,47.3,47.31,21200.0,39.1659,39.1659,39.1328,39.1411,21200.0
2011-12-28 10:15:00,47.3,47.3,47.17,47.19,57600.0,39.1328,39.1328,39.0252,39.0418,57600.0
2011-12-28 10:20:00,47.19,47.2,47.11,47.13,47500.0,39.0418,39.0501,38.9756,38.9921,47500.0
2011-12-28 10:25:00,47.12,47.16,47.02,47.04,47100.0,38.9839,39.017,38.9011,38.9177,47100.0
2011-12-28 10:30:00,47.04,47.09,47.02,47.05,32600.0,38.9177,38.959,38.9011,38.926,32600.0
2011-12-28 10:35:00,47.05,47.09,47.02,47.07,65900.0,38.926,38.959,38.9011,38.9425,65900.0
2011-12-28 10:40:00,47.07,47.13,47.05,47.07,40200.0,38.9425,38.9921,38.926,38.9425,40200.0
2011-12-28 10:45:00,47.08,47.14,47.07,47.13,22100.0,38.9508,39.0004,38.9425,38.9921,22100.0
2011-12-28 10:50:00,47.14,47.14,47.09,47.12,14100.0,39.0004,39.0004,38.959,38.9839,14100.0
2011-12-28 10:55:00,47.12,47.19,47.1,47.16,23000.0,38.9839,39.0418,38.9673,39.017,23000.0
2011-12-28 11:00:00,47.15,47.16,47.09,47.09,33700.0,39.0087,39.017,38.959,38.959,33700.0
2011-12-28 11:05:00,47.11,47.17,47.06,47.17,44200.0,38.9756,39.0252,38.9342,39.0252,44200.0
2011-12-28 11:10:00,47.17,47.18,47.13,47.15,13200.0,39.0252,39.0335,38.9921,39.0087,13200.0
2011-12-28 11:15:00,47.15,47.17,47.12,47.14,21100.0,39.0087,39.0252,38.9839,39.0004,21100.0
2011-12-28 11:20:00,47.14,47.14,47.08,47.08,7800.0,39.0004,39.0004,38.9508,38.9508,7800.0
2011-12-28 11:25:00,47.08,47.1,47.0,47.01,21900.0,38.9508,38.9673,38.8846,38.8929,21900.0
2011-12-28 11:30:00,47.01,47.04,46.93,46.95,29400.0,38.8929,38.9177,38.8267,38.8432,29400.0
2011-12-28 11:35:00,46.95,46.98,46.93,46.97,33200.0,38.8432,38.868,38.8267,38.8598,33200.0
2011-12-28 11:40:00,46.97,46.99,46.88,46.9,43000.0,38.8598,38.8763,38.7853,38.8019,43000.0
2011-12-28 11:45:00,46.89,46.96,46.89,46.93,25600.0,38.7936,38.8515,38.7936,38.8267,25600.0
2011-12-28 11:50:00,46.92,46.93,46.88,46.89,78300.0,38.8184,38.8267,38.7853,38.7936,78300.0
2011-12-28 11:55:00,46.89,46.9,46.84,46.89,56800.0,38.7936,38.8019,38.7522,38.7936,56800.0
2011-12-28 12:00:00,46.89,46.97,46.89,46.94,24600.0,38.7936,38.8598,38.7936,38.8349,24600.0
2011-12-28 12:05:00,46.94,46.95,46.89,46.9,20600.0,38.8349,38.8432,38.7936,38.8019,20600.0
2011-12-28 12:10:00,46.9,46.93,46.88,46.89,25500.0,38.8019,38.8267,38.7853,38.7936,25500.0
2011-12-28 12:15:00,46.89,46.98,46.86,46.97,36800.0,38.7936,38.868,38.7688,38.8598,36800.0
2011-12-28 12:20:00,46.96,47.01,46.95,46.99,22400.0,38.8515,38.8929,38.8432,38.8763,22400.0
2011-12-28 12:25:00,46.98,47.01,46.96,47.0,24400.0,38.868,38.8929,38.8515,38.8846,24400.0
2011-12-28 12:30:00,47.01,47.04,47.0,47.04,14100.0,38.8929,38.9177,38.8846,38.9177,14100.0
2011-12-28 12:35:00,47.05,47.06,47.01,47.04,11700.0,38.926,38.9342,38.8929,38.9177,11700.0
2011-12-28 12:40:00,47.04,47.1,47.04,47.09,14000.0,38.9177,38.9673,38.9177,38.959,14000.0
2011-12-28 12:45:00,47.09,47.11,47.05,47.07,18900.0,38.959,38.9756,38.926,38.9425,18900.0
2011-12-28 12:50:00,47.07,47.07,46.99,47.05,82500.0,38.9425,38.9425,38.8763,38.926,82500.0
2011-12-28 12:55:00,47.05,47.07,47.0,47.0,19300.0,38.926,38.9425,38.8846,38.8846,19300.0
2011-12-28 13:00:00,46.99,47.02,46.96,47.01,15700.0,38.8763,38.9011,38.8515,38.8929,15700.0
2011-12-28 13:05:00,47.01,47.01,46.96,46.99,16900.0,38.8929,38.8929,38.8515,38.8763,16900.0
2011-12-28 13:10:00,46.99,47.08,46.98,47.08,33000.0,38.8763,38.9508,38.868,38.9508,33000.0
2011-12-28 13:15:00,47.09,47.12,47.06,47.06,12200.0,38.959,38.9839,38.9342,38.9342,12200.0
2011-12-28 13:20:00,47.06,47.07,47.04,47.05,11400.0,38.9342,38.9425,38.9177,38.926,11400.0
2011-12-28 13:25:00,47.05,47.08,47.02,47.08,17600.0,38.926,38.9508,38.9011,38.9508,17600.0
2011-12-28 13:30:00,47.09,47.15,47.09,47.14,18600.0,38.959,39.0087,38.959,39.0004,18600.0
2011-12-28 13:35:00,47.14,47.21,47.14,47.17,39900.0,39.0004,39.0583,39.0004,39.0252,39900.0
2011-12-28 13:40:00,47.16,47.21,47.16,47.17,32400.0,39.017,39.0583,39.017,39.0252,32400.0
2011-12-28 13:45:00,47.18,47.21,47.18,47.2,16100.0,39.0335,39.0583,39.0335,39.0501,16100.0
2011-12-28 13:50:00,47.21,47.23,47.2,47.23,8800.0,39.0583,39.0749,39.0501,39.0749,8800.0
2011-12-28 13:55:00,47.22,47.23,47.2,47.21,24100.0,39.0666,39.0749,39.0501,39.0583,24100.0
2011-12-28 14:00:00,47.21,47.22,47.15,47.17,16300.0,39.0583,39.0666,39.0087,39.0252,16300.0
2011-12-28 14:05:00,47.16,47.22,47.15,47.15,21100.0,39.017,39.0666,39.0087,39.0087,21100.0
2011-12-28 14:10:00,47.15,47.15,47.06,47.07,28100.0,39.0087,39.0087,38.9342,38.9425,28100.0
2011-12-28 14:15:00,47.07,47.08,46.98,46.98,31100.0,38.9425,38.9508,38.868,38.868,31100.0
2011-12-28 14:20:00,46.99,47.01,46.97,47.01,13800.0,38.8763,38.8929,38.8598,38.8929,13800.0
2011-12-28 14:25:00,47.01,47.06,47.0,47.05,20300.0,38.8929,38.9342,38.8846,38.926,20300.0
2011-12-28 14:30:00,47.05,47.05,46.96,46.97,25800.0,38.926,38.926,38.8515,38.8598,25800.0
2011-12-28 14:35:00,46.98,47.0,46.94,46.95,25400.0,38.868,38.8846,38.8349,38.8432,25400.0
2011-12-28 14:40:00,46.95,47.01,46.95,47.0,24700.0,38.8432,38.8929,38.8432,38.8846,24700.0
2011-12-28 14:45:00,46.99,47.01,46.98,46.99,19400.0,38.8763,38.8929,38.868,38.8763,19400.0
2011-12-28 14:50:00,46.98,47.0,46.98,46.99,23600.0,38.868,38.8846,38.868,38.8763,23600.0
2011-12-28 14:55:00,46.98,47.08,46.98,47.03,44900.0,38.868,38.9508,38.868,38.9094,44900.0
2011-12-28 15:00:00,47.03,47.05,47.02,47.05,10500.0,38.9094,38.926,38.9011,38.926,10500.0
2011-12-28 15:05:00,47.05,47.14,47.05,47.13,48300.0,38.926,39.0004,38.926,38.9921,48300.0
2011-12-28 15:10:00,47.12,47.16,47.09,47.16,44600.0,38.9839,39.017,38.959,39.017,44600.0
2011-12-28 15:15:00,47.15,47.15,46.97,47.02,59600.0,39.0087,39.0087,38.8598,38.9011,59600.0
2011-12-28 15:20:00,47.03,47.12,47.01,47.09,29600.0,38.9094,38.9839,38.8929,38.959,29600.0
2011-12-28 15:25:00,47.09,47.09,46.96,47.02,63100.0,38.959,38.959,38.8515,38.9011,63100.0
2011-12-28 15:30:00,47.01,47.05,46.96,47.05,63700.0,38.8929,38.926,38.8515,38.926,63700.0
2011-12-28 15:35:00,47.04,47.06,46.97,46.99,87300.0,38.9177,38.9342,38.8598,38.8763,87300.0
2011-12-28 15:40:00,47.0,47.12,47.0,47.07,71700.0,38.8846,38.9839,38.8846,38.9425,71700.0
2011-12-28 15:45:00,47.08,47.14,47.06,47.12,86400.0,38.9508,39.0004,38.9342,38.9839,86400.0
2011-12-28 15:50:00,47.12,47.12,46.98,47.01,167400.0,38.9839,38.9839,38.868,38.8929,167400.0
2011-12-28 15:55:00,47.02,47.07,46.93,47.0,435600.0,38.9011,38.9425,38.8267,38.8846,435600.0
2011-12-29 09:30:00,47.17,47.25,46.99,47.04,51400.0,39.0252,39.0914,38.8763,38.9177,51400.0
2011-12-29 09:35:00,47.07,47.23,47.07,47.17,36000.0,38.9425,39.0749,38.9425,39.0252,36000.0
2011-12-29 09:40:00,47.16,47.29,47.15,47.22,47300.0,39.017,39.1245,39.0087,39.0666,47300.0
2011-12-29 09:45:00,47.22,47.28,47.05,47.06,77700.0,39.0666,39.1162,38.926,38.9342,77700.0
2011-12-29 09:50:00,47.07,47.21,47.05,47.21,53500.0,38.9425,39.0583,38.926,39.0583,53500.0
2011-12-29 09:55:00,47.21,47.24,47.14,47.15,26300.0,39.0583,39.0831,39.0004,39.0087,26300.0
2011-12-29 10:00:00,47.18,47.31,47.16,47.31,52700.0,39.0335,39.1411,39.017,39.1411,52700.0
2011-12-29 10:05:00,47.32,47.36,47.23,47.3,56200.0,39.1493,39.1824,39.0749,39.1328,56200.0
2011-12-29 10:10:00,47.3,47.31,47.28,47.28,20600.0,39.1328,39.1411,39.1162,39.1162,20600.0
2011-12-29 10:15:00,47.3,47.33,47.26,47.31,26000.0,39.1328,39.1576,39.0997,39.1411,26000.0
2011-12-29 10:20:00,47.31,47.31,47.26,47.29,19000.0,39.1411,39.1411,39.0997,39.1245,19000.0
2011-12-29 10:25:00,47.29,47.36,47.28,47.33,39600.0,39.1245,39.1824,39.1162,39.1576,39600.0
2011-12-29 10:30:00,47.34,47.42,47.34,47.41,25000.0,39.1659,39.2321,39.1659,39.2238,25000.0
2011-12-29 10:35:00,47.4,47.45,47.39,47.42,27000.0,39.2155,39.2569,39.2072,39.2321,27000.0
2011-12-29 10:40:00,47.41,47.46,47.34,47.34,38400.0,39.2238,39.2652,39.1659,39.1659,38400.0
2011-12-29 10:45:00,47.36,47.36,47.32,47.32,16200.0,39.1824,39.1824,39.1493,39.1493,16200.0
2011-12-29 10:50:00,47.33,47.34,47.29,47.32,16700.0,39.1576,39.1659,39.1245,39.1493,16700.0
2011-12-29 10:55:00,47.32,47.33,47.26,47.29,17200.0,39.1493,39.1576,39.0997,39.1245,17200.0
2011-12-29 11:00:00,47.29,47.32,47.24,47.25,36200.0,39.1245,39.1493,39.0831,39.0914,36200.0
2011-12-29 11:05:00,47.24,47.31,47.16,47.16,34500.0,39.0831,39.1411,39.017,39.017,34500.0
2011-12-29 11:10:00,47.17,47.26,47.16,47.2,41300.0,39.0252,39.0997,39.017,39.0501,41300.0
2011-12-29 11:15:00,47.19,47.21,47.16,47.2,8700.0,39.0418,39.0583,39.017,39.0501,8700.0
2011-12-29 11:20:00,47.21,47.25,47.17,47.25,16200.0,39.0583,39.0914,39.0252,39.0914,16200.0
2011-12-29 11:25:00,47.24,47.3,47.24,47.26,17800.0,39.0831,39.1328,39.0831,39.0997,17800.0
2011-12-29 11:30:00,47.27,47.33,47.26,47.32,19600.0,39.108,39.1576,39.0997,39.1493,19600.0
2011-12-29 11:35:00,47.32,47.37,47.29,47.29,28600.0,39.1493,39.1907,39.1245,39.1245,28600.0
2011-12-29 11:40:00,47.29,47.29,47.26,47.28,25200.0,39.1245,39.1245,39.0997,39.1162,25200.0
2011-12-29 11:45:00,47.27,47.31,47.27,47.28,17900.0,39.108,39.1411,39.108,39.1162,17900.0
2011-12-29 11:50:00,47.27,47.32,47.25,47.28,10800.0,39.108,39.1493,39.0914,39.1162,10800.0
2011-12-29 11:55:00,47.28,47.35,47.27,47.34,16400.0,39.1162,39.1742,39.108,39.1659,16400.0
2011-12-29 12:00:00,47.33,47.34,47.25,47.26,28500.0,39.1576,39.1659,39.0914,39.0997,28500.0
2011-12-29 12:05:00,47.26,47.27,47.23,47.25,14200.0,39.0997,39.108,39.0749,39.0914,14200.0
2011-12-29 12:10:00,47.25,47.27,47.23,47.26,13700.0,39.0914,39.108,39.0749,39.0997,13700.0
2011-12-29 12:15:00,47.26,47.3,47.26,47.3,12500.0,39.0997,39.1328,39.0997,39.1328,12500.0
2011-12-29 12:20:00,47.28,47.32,47.27,47.31,12800.0,39.1162,39.1493,39.108,39.1411,12800.0
2011-12-29 12:25:00,47.32,47.37,47.3,47.3,13700.0,39.1493,39.1907,39.1328,39.1328,13700.0
2011-12-29 12:30:00,47.32,47.32,47.23,47.23,22300.0,39.1493,39.1493,39.0749,39.0749,22300.0
2011-12-29 12:35:00,47.23,47.25,47.19,47.23,25500.0,39.0749,39.0914,39.0418,39.0749,25500.0
2011-12-29 12:40:00,47.23,47.23,47.19,47.22,9400.0,39.0749,39.0749,39.0418,39.0666,9400.0
2011-12-29 12:45:00,47.21,47.23,47.2,47.21,12200.0,39.0583,39.0749,39.0501,39.0583,12200.0
2011-12-29 12:50:00,47.21,47.23,47.19,47.2,21700.0,39.0583,39.0749,39.0418,39.0501,21700.0
2011-12-29 12:55:00,47.19,47.23,47.19,47.23,8600.0,39.0418,39.0749,39.0418,39.0749,8600.0
2011-12-29 13:00:00,47.23,47.3,47.21,47.27,20600.0,39.0749,39.1328,39.0583,39.108,20600.0
2011-12-29 13:05:00,47.28,47.28,47.23,47.25,15500.0,39.1162,39.1162,39.0749,39.0914,15500.0
2011-12-29 13:10:00,47.24,47.26,47.22,47.22,7500.0,39.0831,39.0997,39.0666,39.0666,7500.0
2011-12-29 13:15:00,47.22,47.22,47.15,47.16,16700.0,39.0666,39.0666,39.0087,39.017,16700.0
2011-12-29 13:20:00,47.16,47.19,47.12,47.14,19300.0,39.017,39.0418,38.9839,39.0004,19300.0
2011-12-29 13:25:00,47.13,47.19,47.1,47.19,17500.0,38.9921,39.0418,38.9673,39.0418,17500.0
2011-12-29 13:30:00,47.18,47.2,47.15,47.19,11600.0,39.0335,39.0501,39.0087,39.0418,11600.0
2011-12-29 13:35:00,47.18,47.22,47.16,47.21,19100.0,39.0335,39.0666,39.017,39.0583,19100.0
2011-12-29 13:40:00,47.21,47.27,47.13,47.15,34000.0,39.0583,39.108,38.9921,39.0087,34000.0
2011-12-29 13:45:00,47.16,47.16,47.1,47.13,20700.0,39.017,39.017,38.9673,38.9921,20700.0
2011-12-29 13:50:00,47.12,47.2,47.11,47.2,19100.0,38.9839,39.0501,38.9756,39.0501,19100.0
2011-12-29 13:55:00,47.22,47.26,47.19,47.25,21100.0,39.0666,39.0997,39.0418,39.0914,21100.0
2011-12-29 14:00:00,47.25,47.33,47.25,47.32,36500.0,39.0914,39.1576,39.0914,39.1493,36500.0
2011-12-29 14:05:00,47.32,47.33,47.23,47.27,31400.0,39.1493,39.1576,39.0749,39.108,31400.0
2011-12-29 14:10:00,47.26,47.3,47.26,47.28,12600.0,39.0997,39.1328,39.0997,39.1162,12600.0
2011-12-29 14:15:00,47.28,47.28,47.25,47.28,10400.0,39.1162,39.1162,39.0914,39.1162,10400.0
2011-12-29 14:20:00,47.29,47.3,47.26,47.27,14500.0,39.1245,39.1328,39.0997,39.108,14500.0
2011-12-29 14:25:00,47.27,47.32,47.26,47.29,21600.0,39.108,39.1493,39.0997,39.1245,21600.0
2011-12-29 14:30:00,47.28,47.32,47.26,47.26,17900.0,39.1162,39.1493,39.0997,39.0997,17900.0
2011-12-29 14:35:00,47.27,47.29,47.25,47.26,33200.0,39.108,39.1245,39.0914,39.0997,33200.0
2011-12-29 14:40:00,47.25,47.26,47.25,47.25,8700.0,39.0914,39.0997,39.0914,39.0914,8700.0
2011-12-29 14:45:00,47.25,47.29,47.25,47.27,17500.0,39.0914,39.1245,39.0914,39.108,17500.0
2011-12-29 14:50:00,47.28,47.29,47.27,47.29,13300.0,39.1162,39.1245,39.108,39.1245,13300.0
2011-12-29 14:55:00,47.28,47.28,47.26,47.27,16800.0,39.1162,39.1162,39.0997,39.108,16800.0
2011-12-29 15:00:00,47.27,47.32,47.27,47.3,17100.0,39.108,39.1493,39.108,39.1328,17100.0
2011-12-29 15:05:00,47.3,47.33,47.27,47.33,23800.0,39.1328,39.1576,39.108,39.1576,23800.0
2011-12-29 15:10:00,47.33,47.36,47.3,47.33,20000.0,39.1576,39.1824,39.1328,39.1576,20000.0
2011-12-29 15:15:00,47.34,47.38,47.32,47.35,31800.0,39.1659,39.199,39.1493,39.1742,31800.0
2011-12-29 15:20:00,47.34,47.36,47.3,47.36,48000.0,39.1659,39.1824,39.1328,39.1824,48000.0
2011-12-29 15:25:00,47.35,47.36,47.3,47.34,17800.0,39.1742,39.1824,39.1328,39.1659,17800.0
2011-12-29 15:30:00,47.34,47.42,47.33,47.37,41500.0,39.1659,39.2321,39.1576,39.1907,41500.0
2011-12-29 15:35:00,47.38,47.44,47.38,47.43,45600.0,39.199,39.2486,39.199,39.2403,45600.0
2011-12-29 15:40:00,47.44,47.55,47.42,47.51,87600.0,39.2486,39.3396,39.2321,39.3065,87600.0
2011-12-29 15:45:00,47.51,47.55,47.45,47.47,111400.0,39.3065,39.3396,39.2569,39.2734,111400.0
2011-12-29 15:50:00,47.48,47.53,47.47,47.49,102700.0,39.2817,39.3231,39.2734,39.29,102700.0
2011-12-29 15:55:00,47.5,47.57,47.46,47.51,319600.0,39.2983,39.3562,39.2652,39.3065,319600.0
2011-12-30 09:30:00,47.65,47.69,47.49,47.5,89700.0,39.4224,39.4554,39.29,39.2983,89700.0
2011-12-30 09:35:00,47.52,47.68,47.51,47.52,23700.0,39.3148,39.4472,39.3065,39.3148,23700.0
2011-12-30 09:40:00,47.51,47.51,47.4,47.42,14100.0,39.3065,39.3065,39.2155,39.2321,14100.0
2011-12-30 09:45:00,47.44,47.54,47.41,47.54,13600.0,39.2486,39.3313,39.2238,39.3313,13600.0
2011-12-30 09:50:00,47.54,47.54,47.45,47.49,9800.0,39.3313,39.3313,39.2569,39.29,9800.0
2011-12-30 09:55:00,47.49,47.49,47.4,47.42,16100.0,39.29,39.29,39.2155,39.2321,16100.0
2011-12-30 10:00:00,47.41,47.5,47.4,47.49,13600.0,39.2238,39.2983,39.2155,39.29,13600.0
2011-12-30 10:05:00,47.48,47.55,47.44,47.44,16700.0,39.2817,39.3396,39.2486,39.2486,16700.0
2011-12-30 10:10:00,47.44,47.45,47.38,47.39,17600.0,39.2486,39.2569,39.199,39.2072,17600.0
2011-12-30 10:15:00,47.38,47.4,47.32,47.33,14500.0,39.199,39.2155,39.1493,39.1576,14500.0
2011-12-30 10:20:00,47.31,47.35,47.31,47.34,9900.0,39.1411,39.1742,39.1411,39.1659,9900.0
2011-12-30 10:25:00,47.34,47.39,47.3,47.39,32200.0,39.1659,39.2072,39.1328,39.2072,32200.0
2011-12-30 10:30:00,47.39,47.45,47.38,47.38,31900.0,39.2072,39.2569,39.199,39.199,31900.0
2011-12-30 10:35:00,47.39,47.46,47.38,47.43,32000.0,39.2072,39.2652,39.199,39.2403,32000.0
2011-12-30 10:40:00,47.43,47.46,47.38,47.41,42100.0,39.2403,39.2652,39.199,39.2238,42100.0
2011-12-30 10:45:00,47.41,47.42,47.36,47.41,30000.0,39.2238,39.2321,39.1824,39.2238,30000.0
2011-12-30 10:50:00,47.41,47.44,47.36,47.36,22100.0,39.2238,39.2486,39.1824,39.1824,22100.0
2011-12-30 10:55:00,47.38,47.4,47.34,47.34,15100.0,39.199,39.2155,39.1659,39.1659,15100.0
2011-12-30 11:00:00,47.34,47.36,47.29,47.3,25600.0,39.1659,39.1824,39.1245,39.1328,25600.0
2011-12-30 11:05:00,47.29,47.31,47.26,47.27,59800.0,39.1245,39.1411,39.0997,39.108,59800.0
2011-12-30 11:10:00,47.27,47.29,47.25,47.26,22400.0,39.108,39.1245,39.0914,39.0997,22400.0
2011-12-30 11:15:00,47.26,47.29,47.25,47.29,21700.0,39.0997,39.1245,39.0914,39.1245,21700.0
2011-12-30 11:20:00,47.29,47.34,47.24,47.34,26700.0,39.1245,39.1659,39.0831,39.1659,26700.0
2011-12-30 11:25:00,47.34,47.39,47.33,47.35,66300.0,39.1659,39.2072,39.1576,39.1742,66300.0
2011-12-30 11:30:00,47.34,47.35,47.29,47.35,20000.0,39.1659,39.1742,39.1245,39.1742,20000.0
2011-12-30 11:35:00,47.34,47.39,47.32,47.35,19400.0,39.1659,39.2072,39.1493,39.1742,19400.0
2011-12-30 11:40:00,47.35,47.36,47.29,47.35,18600.0,39.1742,39.1824,39.1245,39.1742,18600.0
2011-12-30 11:45:00,47.34,47.36,47.31,47.31,9600.0,39.1659,39.1824,39.1411,39.1411,9600.0
2011-12-30 11:50:00,47.31,47.31,47.25,47.25,32300.0,39.1411,39.1411,39.0914,39.0914,32300.0
2011-12-30 11:55:00,47.25,47.28,47.23,47.23,20500.0,39.0914,39.1162,39.0749,39.0749,20500.0
2011-12-30 12:00:00,47.24,47.3,47.23,47.3,9300.0,39.0831,39.1328,39.0749,39.1328,9300.0
2011-12-30 12:05:00,47.29,47.3,47.26,47.28,13100.0,39.1245,39.1328,39.0997,39.1162,13100.0
2011-12-30 12:10:00,47.28,47.29,47.25,47.28,8600.0,39.1162,39.1245,39.0914,39.1162,8600.0
2011-12-30 12:15:00,47.28,47.34,47.27,47.33,29800.0,39.1162,39.1659,39.108,39.1576,29800.0
2011-12-30 12:20:00,47.33,47.33,47.31,47.33,13500.0,39.1576,39.1576,39.1411,39.1576,13500.0
2011-12-30 12:25:00,47.33,47.34,47.3,47.32,15600.0,39.1576,39.1659,39.1328,39.1493,15600.0
2011-12-30 12:30:00,47.31,47.36,47.29,47.33,27900.0,39.1411,39.1824,39.1245,39.1576,27900.0
2011-12-30 12:35:00,47.32,47.33,47.31,47.31,5100.0,39.1493,39.1576,39.1411,39.1411,5100.0
2011-12-30 12:40:00,47.31,47.35,47.3,47.34,9500.0,39.1411,39.1742,39.1328,39.1659,9500.0
2011-12-30 12:45:00,47.34,47.34,47.32,47.33,4700.0,39.1659,39.1659,39.1493,39.1576,4700.0
2011-12-30 12:50:00,47.32,47.35,47.3,47.34,16000.0,39.1493,39.1742,39.1328,39.1659,16000.0
2011-12-30 12:55:00,47.33,47.34,47.32,47.34,10600.0,39.1576,39.1659,39.1493,39.1659,10600.0
2011-12-30 13:00:00,47.34,47.35,47.32,47.34,12100.0,39.1659,39.1742,39.1493,39.1659,12100.0
2011-12-30 13:05:00,47.33,47.35,47.32,47.34,11100.0,39.1576,39.1742,39.1493,39.1659,11100.0
2011-12-30 13:10:00,47.33,47.37,47.33,47.37,22200.0,39.1576,39.1907,39.1576,39.1907,22200.0
2011-12-30 13:15:00,47.37,47.37,47.34,47.34,12500.0,39.1907,39.1907,39.1659,39.1659,12500.0
2011-12-30 13:20:00,47.34,47.35,47.33,47.33,5700.0,39.1659,39.1742,39.1576,39.1576,5700.0
2011-12-30 13:25:00,47.33,47.37,47.33,47.37,37800.0,39.1576,39.1907,39.1576,39.1907,37800.0
2011-12-30 13:30:00,47.38,47.38,47.34,47.36,15700.0,39.199,39.199,39.1659,39.1824,15700.0
2011-12-30 13:35:00,47.36,47.37,47.34,47.37,11900.0,39.1824,39.1907,39.1659,39.1907,11900.0
2011-12-30 13:40:00,47.37,47.4,47.37,47.37,17600.0,39.1907,39.2155,39.1907,39.1907,17600.0
2011-12-30 13:45:00,47.37,47.39,47.37,47.38,4600.0,39.1907,39.2072,39.1907,39.199,4600.0
2011-12-30 13:50:00,47.38,47.38,47.35,47.36,5300.0,39.199,39.199,39.1742,39.1824,5300.0
2011-12-30 13:55:00,47.36,47.36,47.31,47.31,14500.0,39.1824,39.1824,39.1411,39.1411,14500.0
2011-12-30 14:00:00,47.31,47.32,47.26,47.26,21400.0,39.1411,39.1493,39.0997,39.0997,21400.0
2011-12-30 14:05:00,47.26,47.27,47.26,47.27,26000.0,39.0997,39.108,39.0997,39.108,26000.0
2011-12-30 14:10:00,47.27,47.27,47.23,47.23,31700.0,39.108,39.108,39.0749,39.0749,31700.0
2011-12-30 14:15:00,47.23,47.24,47.18,47.24,39900.0,39.0749,39.0831,39.0335,39.0831,39900.0
2011-12-30 14:20:00,47.23,47.24,47.18,47.23,30500.0,39.0749,39.0831,39.0335,39.0749,30500.0
2011-12-30 14:25:00,47.23,47.24,47.17,47.22,41200.0,39.0749,39.0831,39.0252,39.0666,41200.0
2011-12-30 14:30:00,47.22,47.31,47.22,47.26,32200.0,39.0666,39.1411,39.0666,39.0997,32200.0
2011-12-30 14:35:00,47.25,47.27,47.23,47.27,25200.0,39.0914,39.108,39.0749,39.108,25200.0
2011-12-30 14:40:00,47.26,47.29,47.26,47.27,19000.0,39.0997,39.1245,39.0997,39.108,19000.0
2011-12-30 14:45:00,47.26,47.29,47.26,47.28,14500.0,39.0997,39.1245,39.0997,39.1162,14500.0
2011-12-30 14:50:00,47.28,47.31,47.25,47.25,33100.0,39.1162,39.1411,39.0914,39.0914,33100.0
2011-12-30 14:55:00,47.25,47.27,47.23,47.26,33100.0,39.0914,39.108,39.0749,39.0997,33100.0
2011-12-30 15:00:00,47.27,47.33,47.27,47.3,38300.0,39.108,39.1576,39.108,39.1328,38300.0
2011-12-30 15:05:00,47.3,47.31,47.28,47.28,27000.0,39.1328,39.1411,39.1162,39.1162,27000.0
2011-12-30 15:10:00,47.28,47.28,47.23,47.27,32100.0,39.1162,39.1162,39.0749,39.108,32100.0
2011-12-30 15:15:00,47.27,47.29,47.25,47.27,25300.0,39.108,39.1245,39.0914,39.108,25300.0
2011-12-30 15:20:00,47.26,47.34,47.25,47.32,25100.0,39.0997,39.1659,39.0914,39.1493,25100.0
2011-12-30 15:25:00,47.32,47.32,47.27,47.28,18900.0,39.1493,39.1493,39.108,39.1162,18900.0
2011-12-30 15:30:00,47.28,47.3,47.27,47.29,20100.0,39.1162,39.1328,39.108,39.1245,20100.0
2011-12-30 15:35:00,47.28,47.3,47.25,47.26,41600.0,39.1162,39.1328,39.0914,39.0997,41600.0
2011-12-30 15:40:00,47.26,47.3,47.24,47.28,56600.0,39.0997,39.1328,39.0831,39.1162,56600.0
2011-12-30 15:45:00,47.29,47.29,47.22,47.26,84500.0,39.1245,39.1245,39.0666,39.0997,84500.0
2011-12-30 15:50:00,47.27,47.27,47.24,47.26,57400.0,39.108,39.108,39.0831,39.0997,57400.0
2011-12-30 15:55:00,47.27,47.27,47.16,47.16,224500.0,39.108,39.108,39.017,39.017,224500.0
2012-01-03 09:30:00,48.3,48.6,48.15,48.48,235500.0,39.9601,40.2083,39.836,40.109,235500.0
2012-01-03 09:35:00,48.49,48.7,48.42,48.63,138900.0,40.1173,40.2911,40.0594,40.2331,138900.0
2012-01-03 09:40:00,48.64,48.68,48.58,48.68,91700.0,40.2414,40.2745,40.1918,40.2745,91700.0
2012-01-03 09:45:00,48.67,48.69,48.53,48.59,77000.0,40.2662,40.2828,40.1504,40.2,77000.0
2012-01-03 09:50:00,48.6,48.63,48.56,48.6,48400.0,40.2083,40.2331,40.1752,40.2083,48400.0
2012-01-03 09:55:00,48.61,48.68,48.59,48.67,56900.0,40.2166,40.2745,40.2,40.2662,56900.0
2012-01-03 10:00:00,48.67,48.95,48.65,48.93,155900.0,40.2662,40.4979,40.2497,40.4813,155900.0
2012-01-03 10:05:00,48.93,48.96,48.84,48.88,88900.0,40.4813,40.5062,40.4069,40.44,88900.0
2012-01-03 10:10:00,48.88,48.9,48.74,48.81,143300.0,40.44,40.4565,40.3241,40.3821,143300.0
2012-01-03 10:15:00,48.8,48.82,48.72,48.72,84200.0,40.3738,40.3903,40.3076,40.3076,84200.0
2012-01-03 10:20:00,48.71,48.79,48.66,48.69,83500.0,40.2993,40.3655,40.258,40.2828,83500.0
2012-01-03 10:25:00,48.69,48.75,48.67,48.71,69300.0,40.2828,40.3324,40.2662,40.2993,69300.0
2012-01-03 10:30:00,48.72,48.79,48.67,48.71,46700.0,40.3076,40.3655,40.2662,40.2993,46700.0
2012-01-03 10:35:00,48.71,48.81,48.71,48.72,53000.0,40.2993,40.3821,40.2993,40.3076,53000.0
2012-01-03 10:40:00,48.73,48.8,48.71,48.78,62100.0,40.3159,40.3738,40.2993,40.3572,62100.0
2012-01-03 10:45:00,48.77,48.83,48.7,48.75,105600.0,40.349,40.3986,40.2911,40.3324,105600.0
2012-01-03 10:50:00,48.75,48.76,48.69,48.74,56600.0,40.3324,40.3407,40.2828,40.3241,56600.0
2012-01-03 10:55:00,48.75,48.82,48.75,48.76,57500.0,40.3324,40.3903,40.3324,40.3407,57500.0
2012-01-03 11:00:00,48.76,48.8,48.72,48.73,84600.0,40.3407,40.3738,40.3076,40.3159,84600.0
2012-01-03 11:05:00,48.73,48.73,48.61,48.62,46900.0,40.3159,40.3159,40.2166,40.2249,46900.0
2012-01-03 11:10:00,48.62,48.65,48.55,48.61,91800.0,40.2249,40.2497,40.167,40.2166,91800.0
2012-01-03 11:15:00,48.6,48.61,48.5,48.56,87900.0,40.2083,40.2166,40.1256,40.1752,87900.0
2012-01-03 11:20:00,48.54,48.55,48.5,48.53,49800.0,40.1587,40.167,40.1256,40.1504,49800.0
2012-01-03 11:25:00,48.53,48.56,48.5,48.52,55700.0,40.1504,40.1752,40.1256,40.1421,55700.0
2012-01-03 11:30:00,48.51,48.6,48.48,48.59,74200.0,40.1339,40.2083,40.109,40.2,74200.0
2012-01-03 11:35:00,48.58,48.64,48.57,48.63,48700.0,40.1918,40.2414,40.1835,40.2331,48700.0
2012-01-03 11:40:00,48.62,48.63,48.44,48.48,66700.0,40.2249,40.2331,40.0759,40.109,66700.0
2012-01-03 11:45:00,48.49,48.53,48.45,48.5,64900.0,40.1173,40.1504,40.0842,40.1256,64900.0
2012-01-03 11:50:00,48.5,48.52,48.43,48.52,83900.0,40.1256,40.1421,40.0677,40.1421,83900.0
2012-01-03 11:55:00,48.51,48.53,48.4,48.41,35800.0,40.1339,40.1504,40.0429,40.0511,35800.0
2012-01-03 12:00:00,48.41,48.42,48.38,48.4,28000.0,40.0511,40.0594,40.0263,40.0429,28000.0
2012-01-03 12:05:00,48.4,48.41,48.34,48.35,35500.0,40.0429,40.0511,39.9932,40.0015,35500.0
2012-01-03 12:10:00,48.34,48.36,48.29,48.3,35100.0,39.9932,40.0098,39.9518,39.9601,35100.0
2012-01-03 12:15:00,48.3,48.38,48.29,48.35,32900.0,39.9601,40.0263,39.9518,40.0015,32900.0
2012-01-03 12:20:00,48.36,48.4,48.33,48.37,31100.0,40.0098,40.0429,39.9849,40.018,31100.0
2012-01-03 12:25:00,48.37,48.39,48.32,48.35,42200.0,40.018,40.0346,39.9767,40.0015,42200.0
2012-01-03 12:30:00,48.35,48.37,48.25,48.3,57800.0,40.0015,40.018,39.9188,39.9601,57800.0
2012-01-03 12:35:00,48.31,48.33,48.24,48.24,35300.0,39.9684,39.9849,39.9105,39.9105,35300.0
2012-01-03 12:40:00,48.24,48.28,48.21,48.27,34400.0,39.9105,39.9436,39.8857,39.9353,34400.0
2012-01-03 12:45:00,48.28,48.29,48.2,48.2,32900.0,39.9436,39.9518,39.8774,39.8774,32900.0
2012-01-03 12:50:00,48.2,48.23,48.15,48.18,50700.0,39.8774,39.9022,39.836,39.8608,50700.0
2012-01-03 12:55:00,48.18,48.22,48.14,48.17,80800.0,39.8608,39.8939,39.8277,39.8526,80800.0
2012-01-03 13:00:00,48.18,48.24,48.15,48.18,47000.0,39.8608,39.9105,39.836,39.8608,47000.0
2012-01-03 13:05:00,48.18,48.2,48.14,48.19,34300.0,39.8608,39.8774,39.8277,39.8691,34300.0
2012-01-03 13:10:00,48.19,48.2,48.15,48.19,19000.0,39.8691,39.8774,39.836,39.8691,19000.0
2012-01-03 13:15:00,48.19,48.25,48.19,48.24,38900.0,39.8691,39.9188,39.8691,39.9105,38900.0
2012-01-03 13:20:00,48.23,48.23,48.14,48.15,33400.0,39.9022,39.9022,39.8277,39.836,33400.0
2012-01-03 13:25:00,48.15,48.19,48.14,48.18,23300.0,39.836,39.8691,39.8277,39.8608,23300.0
2012-01-03 13:30:00,48.19,48.19,48.14,48.16,28500.0,39.8691,39.8691,39.8277,39.8443,28500.0
2012-01-03 13:35:00,48.16,48.2,48.15,48.18,32400.0,39.8443,39.8774,39.836,39.8608,32400.0
2012-01-03 13:40:00,48.18,48.26,48.18,48.22,44000.0,39.8608,39.927,39.8608,39.8939,44000.0
2012-01-03 13:45:00,48.22,48.31,48.21,48.3,34200.0,39.8939,39.9684,39.8857,39.9601,34200.0
2012-01-03 13:50:00,48.31,48.32,48.29,48.3,21000.0,39.9684,39.9767,39.9518,39.9601,21000.0
2012-01-03 13:55:00,48.3,48.33,48.29,48.3,13100.0,39.9601,39.9849,39.9518,39.9601,13100.0
2012-01-03 14:00:00,48.29,48.34,48.29,48.33,30400.0,39.9518,39.9932,39.9518,39.9849,30400.0
2012-01-03 14:05:00,48.33,48.4,48.32,48.4,57700.0,39.9849,40.0429,39.9767,40.0429,57700.0
2012-01-03 14:10:00,48.4,48.41,48.29,48.29,77600.0,40.0429,40.0511,39.9518,39.9518,77600.0
2012-01-03 14:15:00,48.29,48.34,48.25,48.33,61600.0,39.9518,39.9932,39.9188,39.9849,61600.0
2012-01-03 14:20:00,48.33,48.49,48.33,48.43,84400.0,39.9849,40.1173,39.9849,40.0677,84400.0
2012-01-03 14:25:00,48.43,48.47,48.39,48.47,48000.0,40.0677,40.1008,40.0346,40.1008,48000.0
2012-01-03 14:30:00,48.46,48.48,48.38,48.48,84200.0,40.0925,40.109,40.0263,40.109,84200.0
2012-01-03 14:35:00,48.49,48.53,48.46,48.51,45000.0,40.1173,40.1504,40.0925,40.1339,45000.0
2012-01-03 14:40:00,48.51,48.56,48.46,48.55,66000.0,40.1339,40.1752,40.0925,40.167,66000.0
2012-01-03 14:45:00,48.55,48.6,48.53,48.55,68000.0,40.167,40.2083,40.1504,40.167,68000.0
2012-01-03 14:50:00,48.56,48.61,48.55,48.59,40900.0,40.1752,40.2166,40.167,40.2,40900.0
2012-01-03 14:55:00,48.59,48.63,48.56,48.62,81300.0,40.2,40.2331,40.1752,40.2249,81300.0
2012-01-03 15:00:00,48.62,48.62,48.51,48.52,55100.0,40.2249,40.2249,40.1339,40.1421,55100.0
2012-01-03 15:05:00,48.51,48.6,48.48,48.58,87400.0,40.1339,40.2083,40.109,40.1918,87400.0
2012-01-03 15:10:00,48.58,48.58,48.54,48.54,43600.0,40.1918,40.1918,40.1587,40.1587,43600.0
2012-01-03 15:15:00,48.54,48.56,48.51,48.52,93100.0,40.1587,40.1752,40.1339,40.1421,93100.0
2012-01-03 15:20:00,48.53,48.55,48.36,48.36,83000.0,40.1504,40.167,40.0098,40.0098,83000.0
2012-01-03 15:25:00,48.36,48.52,48.36,48.49,108100.0,40.0098,40.1421,40.0098,40.1173,108100.0
2012-01-03 15:30:00,48.49,48.55,48.43,48.55,122800.0,40.1173,40.167,40.0677,40.167,122800.0
2012-01-03 15:35:00,48.55,48.55,48.43,48.46,141700.0,40.167,40.167,40.0677,40.0925,141700.0
2012-01-03 15:40:00,48.45,48.5,48.44,48.5,133300.0,40.0842,40.1256,40.0759,40.1256,133300.0
2012-01-03 15:45:00,48.5,48.53,48.45,48.48,164300.0,40.1256,40.1504,40.0842,40.109,164300.0
2012-01-03 15:50:00,48.48,48.49,48.43,48.47,168400.0,40.109,40.1173,40.0677,40.1008,168400.0
2012-01-03 15:55:00,48.47,48.5,48.31,48.33,489500.0,40.1008,40.1256,39.9684,39.9849,489500.0
2012-01-04 09:30:00,48.02,48.14,47.82,47.98,107400.0,39.8767,39.9764,39.7106,39.8435,107400.0
2012-01-04 09:35:00,47.97,48.0,47.85,47.91,110500.0,39.8352,39.8601,39.7355,39.7854,110500.0
2012-01-04 09:40:00,47.91,47.96,47.73,47.81,149500.0,39.7854,39.8269,39.6359,39.7023,149500.0
2012-01-04 09:45:00,47.79,47.89,47.68,47.87,65800.0,39.6857,39.7688,39.5944,39.7521,65800.0
2012-01-04 09:50:00,47.87,47.93,47.8,47.84,56200.0,39.7521,39.802,39.694,39.7272,56200.0
2012-01-04 09:55:00,47.85,47.97,47.84,47.97,46500.0,39.7355,39.8352,39.7272,39.8352,46500.0
2012-01-04 10:00:00,47.96,47.96,47.68,47.69,67400.0,39.8269,39.8269,39.5944,39.6027,67400.0
2012-01-04 10:05:00,47.69,47.7,47.5,47.51,97500.0,39.6027,39.611,39.4449,39.4532,97500.0
2012-01-04 10:10:00,47.51,47.52,47.4,47.48,66500.0,39.4532,39.4615,39.3618,39.4283,66500.0
2012-01-04 10:15:00,47.47,47.55,47.42,47.5,47600.0,39.42,39.4864,39.3785,39.4449,47600.0
2012-01-04 10:20:00,47.5,47.58,47.47,47.54,32600.0,39.4449,39.5113,39.42,39.4781,32600.0
2012-01-04 10:25:00,47.55,47.55,47.46,47.47,32000.0,39.4864,39.4864,39.4117,39.42,32000.0
2012-01-04 10:30:00,47.46,47.62,47.45,47.58,53900.0,39.4117,39.5445,39.4034,39.5113,53900.0
2012-01-04 10:35:00,47.58,47.61,47.51,47.53,40600.0,39.5113,39.5362,39.4532,39.4698,40600.0
2012-01-04 10:40:00,47.53,47.62,47.51,47.58,41600.0,39.4698,39.5445,39.4532,39.5113,41600.0
2012-01-04 10:45:00,47.57,47.58,47.49,47.52,63300.0,39.503,39.5113,39.4366,39.4615,63300.0
2012-01-04 10:50:00,47.52,47.6,47.51,47.58,55900.0,39.4615,39.5279,39.4532,39.5113,55900.0
2012-01-04 10:55:00,47.58,47.68,47.58,47.68,50200.0,39.5113,39.5944,39.5113,39.5944,50200.0
2012-01-04 11:00:00,47.68,47.71,47.62,47.68,50400.0,39.5944,39.6193,39.5445,39.5944,50400.0
2012-01-04 11:05:00,47.67,47.68,47.63,47.64,28800.0,39.5861,39.5944,39.5528,39.5611,28800.0
2012-01-04 11:10:00,47.64,47.66,47.62,47.64,42400.0,39.5611,39.5778,39.5445,39.5611,42400.0
2012-01-04 11:15:00,47.64,47.66,47.63,47.65,25000.0,39.5611,39.5778,39.5528,39.5695,25000.0
2012-01-04 11:20:00,47.65,47.7,47.65,47.66,28600.0,39.5695,39.611,39.5695,39.5778,28600.0
2012-01-04 11:25:00,47.67,47.76,47.66,47.76,35900.0,39.5861,39.6608,39.5778,39.6608,35900.0
2012-01-04 11:30:00,47.76,47.76,47.69,47.7,38200.0,39.6608,39.6608,39.6027,39.611,38200.0
2012-01-04 11:35:00,47.7,47.8,47.7,47.8,39500.0,39.611,39.694,39.611,39.694,39500.0
2012-01-04 11:40:00,47.79,47.87,47.78,47.83,63200.0,39.6857,39.7521,39.6774,39.7189,63200.0
2012-01-04 11:45:00,47.83,47.87,47.81,47.83,33900.0,39.7189,39.7521,39.7023,39.7189,33900.0
2012-01-04 11:50:00,47.83,47.94,47.8,47.92,37500.0,39.7189,39.8103,39.694,39.7937,37500.0
2012-01-04 11:55:00,47.91,47.95,47.9,47.95,31100.0,39.7854,39.8186,39.7771,39.8186,31100.0
2012-01-04 12:00:00,47.95,47.99,47.92,47.98,27000.0,39.8186,39.8518,39.7937,39.8435,27000.0
2012-01-04 12:05:00,47.99,48.09,47.98,48.03,49000.0,39.8518,39.9348,39.8435,39.885,49000.0
2012-01-04 12:10:00,48.02,48.08,48.01,48.04,28000.0,39.8767,39.9265,39.8684,39.8933,28000.0
2012-01-04 12:15:00,48.05,48.13,48.05,48.11,82100.0,39.9016,39.9681,39.9016,39.9514,82100.0
2012-01-04 12:20:00,48.1,48.12,48.03,48.05,56400.0,39.9431,39.9597,39.885,39.9016,56400.0
2012-01-04 12:25:00,48.06,48.1,48.05,48.07,21300.0,39.9099,39.9431,39.9016,39.9182,21300.0
2012-01-04 12:30:00,48.07,48.08,47.99,47.99,38600.0,39.9182,39.9265,39.8518,39.8518,38600.0
2012-01-04 12:35:00,47.98,48.02,47.95,48.01,51400.0,39.8435,39.8767,39.8186,39.8684,51400.0
2012-01-04 12:40:00,48.01,48.09,48.0,48.09,21000.0,39.8684,39.9348,39.8601,39.9348,21000.0
2012-01-04 12:45:00,48.09,48.16,48.08,48.11,43800.0,39.9348,39.993,39.9265,39.9514,43800.0
2012-01-04 12:50:00,48.11,48.17,48.09,48.13,22000.0,39.9514,40.0013,39.9348,39.9681,22000.0
2012-01-04 12:55:00,48.13,48.19,48.12,48.17,15500.0,39.9681,40.0179,39.9597,40.0013,15500.0
2012-01-04 13:00:00,48.17,48.18,48.05,48.08,181400.0,40.0013,40.0096,39.9016,39.9265,181400.0
2012-01-04 13:05:00,48.07,48.13,48.06,48.07,78600.0,39.9182,39.9681,39.9099,39.9182,78600.0
2012-01-04 13:10:00,48.07,48.14,48.07,48.12,41600.0,39.9182,39.9764,39.9182,39.9597,41600.0
2012-01-04 13:15:00,48.12,48.13,48.04,48.05,31700.0,39.9597,39.9681,39.8933,39.9016,31700.0
2012-01-04 13:20:00,48.06,48.1,48.05,48.07,27500.0,39.9099,39.9431,39.9016,39.9182,27500.0
2012-01-04 13:25:00,48.07,48.14,48.07,48.13,21700.0,39.9182,39.9764,39.9182,39.9681,21700.0
2012-01-04 13:30:00,48.14,48.18,48.13,48.15,29000.0,39.9764,40.0096,39.9681,39.9847,29000.0
2012-01-04 13:35:00,48.15,48.21,48.14,48.16,24800.0,39.9847,40.0345,39.9764,39.993,24800.0
2012-01-04 13:40:00,48.17,48.21,48.16,48.2,59200.0,40.0013,40.0345,39.993,40.0262,59200.0
2012-01-04 13:45:00,48.2,48.28,48.19,48.26,42500.0,40.0262,40.0926,40.0179,40.076,42500.0
2012-01-04 13:50:00,48.25,48.32,48.2,48.32,42800.0,40.0677,40.1258,40.0262,40.1258,42800.0
2012-01-04 13:55:00,48.32,48.32,48.26,48.3,29200.0,40.1258,40.1258,40.076,40.1092,29200.0
2012-01-04 14:00:00,48.3,48.31,48.25,48.25,30600.0,40.1092,40.1175,40.0677,40.0677,30600.0
2012-01-04 14:05:00,48.24,48.25,48.21,48.25,31800.0,40.0594,40.0677,40.0345,40.0677,31800.0
2012-01-04 14:10:00,48.25,48.25,48.15,48.16,43000.0,40.0677,40.0677,39.9847,39.993,43000.0
2012-01-04 14:15:00,48.16,48.27,48.16,48.25,36300.0,39.993,40.0843,39.993,40.0677,36300.0
2012-01-04 14:20:00,48.25,48.29,48.23,48.23,49300.0,40.0677,40.1009,40.0511,40.0511,49300.0
2012-01-04 14:25:00,48.24,48.3,48.23,48.27,43900.0,40.0594,40.1092,40.0511,40.0843,43900.0
2012-01-04 14:30:00,48.27,48.33,48.27,48.29,35800.0,40.0843,40.1341,40.0843,40.1009,35800.0
2012-01-04 14:35:00,48.29,48.32,48.24,48.24,26800.0,40.1009,40.1258,40.0594,40.0594,26800.0
2012-01-04 14:40:00,48.24,48.3,48.23,48.28,33900.0,40.0594,40.1092,40.0511,40.0926,33900.0
2012-01-04 14:45:00,48.29,48.3,48.25,48.26,19600.0,40.1009,40.1092,40.0677,40.076,19600.0
2012-01-04 14:50:00,48.25,48.33,48.24,48.29,40300.0,40.0677,40.1341,40.0594,40.1009,40300.0
2012-01-04 14:55:00,48.29,48.33,48.28,48.28,47500.0,40.1009,40.1341,40.0926,40.0926,47500.0
2012-01-04 15:00:00,48.28,48.29,48.2,48.21,29600.0,40.0926,40.1009,40.0262,40.0345,29600.0
2012-01-04 15:05:00,48.21,48.23,48.17,48.19,50300.0,40.0345,40.0511,40.0013,40.0179,50300.0
2012-01-04 15:10:00,48.19,48.25,48.18,48.19,65100.0,40.0179,40.0677,40.0096,40.0179,65100.0
2012-01-04 15:15:00,48.2,48.21,48.17,48.21,36200.0,40.0262,40.0345,40.0013,40.0345,36200.0
2012-01-04 15:20:00,48.21,48.23,48.18,48.19,39800.0,40.0345,40.0511,40.0096,40.0179,39800.0
2012-01-04 15:25:00,48.2,48.23,48.19,48.22,42200.0,40.0262,40.0511,40.0179,40.0428,42200.0
2012-01-04 15:30:00,48.23,48.29,48.21,48.24,65600.0,40.0511,40.1009,40.0345,40.0594,65600.0
2012-01-04 15:35:00,48.24,48.29,48.23,48.29,55700.0,40.0594,40.1009,40.0511,40.1009,55700.0
2012-01-04 15:40:00,48.29,48.38,48.29,48.33,90200.0,40.1009,40.1757,40.1009,40.1341,90200.0
2012-01-04 15:45:00,48.33,48.35,48.26,48.3,124300.0,40.1341,40.1507,40.076,40.1092,124300.0
2012-01-04 15:50:00,48.31,48.35,48.23,48.35,149300.0,40.1175,40.1507,40.0511,40.1507,149300.0
2012-01-04 15:55:00,48.34,48.34,48.25,48.25,285600.0,40.1424,40.1424,40.0677,40.0677,285600.0
2012-01-05 09:30:00,47.84,48.1,47.81,48.08,121600.0,39.7272,39.9431,39.7023,39.9265,121600.0
2012-01-05 09:35:00,48.06,48.13,47.87,47.95,50300.0,39.9099,39.9681,39.7521,39.8186,50300.0
2012-01-05 09:40:00,47.94,47.94,47.75,47.78,74300.0,39.8103,39.8103,39.6525,39.6774,74300.0
2012-01-05 09:45:00,47.78,47.85,47.7,47.82,45900.0,39.6774,39.7355,39.611,39.7106,45900.0
2012-01-05 09:50:00,47.82,47.95,47.82,47.92,49800.0,39.7106,39.8186,39.7106,39.7937,49800.0
2012-01-05 09:55:00,47.93,48.04,47.91,47.96,71600.0,39.802,39.8933,39.7854,39.8269,71600.0
2012-01-05 10:00:00,47.95,47.95,47.7,47.84,95200.0,39.8186,39.8186,39.611,39.7272,95200.0
2012-01-05 10:05:00,47.85,47.9,47.78,47.9,37300.0,39.7355,39.7771,39.6774,39.7771,37300.0
2012-01-05 10:10:00,47.9,48.01,47.81,48.01,50600.0,39.7771,39.8684,39.7023,39.8684,50600.0
2012-01-05 10:15:00,48.02,48.1,48.0,48.03,53300.0,39.8767,39.9431,39.8601,39.885,53300.0
2012-01-05 10:20:00,48.03,48.24,48.0,48.22,73800.0,39.885,40.0594,39.8601,40.0428,73800.0
2012-01-05 10:25:00,48.2,48.33,48.2,48.28,102800.0,40.0262,40.1341,40.0262,40.0926,102800.0
2012-01-05 10:30:00,48.28,48.34,48.19,48.23,84900.0,40.0926,40.1424,40.0179,40.0511,84900.0
2012-01-05 10:35:00,48.22,48.24,48.09,48.15,126200.0,40.0428,40.0594,39.9348,39.9847,126200.0
2012-01-05 10:40:00,48.14,48.17,48.05,48.05,33500.0,39.9764,40.0013,39.9016,39.9016,33500.0
2012-01-05 10:45:00,48.06,48.19,48.01,48.17,185700.0,39.9099,40.0179,39.8684,40.0013,185700.0
2012-01-05 10:50:00,48.17,48.28,48.11,48.14,97900.0,40.0013,40.0926,39.9514,39.9764,97900.0
2012-01-05 10:55:00,48.14,48.27,48.1,48.27,57900.0,39.9764,40.0843,39.9431,40.0843,57900.0
2012-01-05 11:00:00,48.26,48.3,48.21,48.23,102100.0,40.076,40.1092,40.0345,40.0511,102100.0
2012-01-05 11:05:00,48.24,48.27,48.2,48.22,33700.0,40.0594,40.0843,40.0262,40.0428,33700.0
2012-01-05 11:10:00,48.22,48.29,48.21,48.28,91900.0,40.0428,40.1009,40.0345,40.0926,91900.0
2012-01-05 11:15:00,48.28,48.42,48.27,48.36,86400.0,40.0926,40.2089,40.0843,40.159,86400.0
2012-01-05 11:20:00,48.36,48.58,48.36,48.56,70600.0,40.159,40.3417,40.159,40.3251,70600.0
2012-01-05 11:25:00,48.56,48.71,48.56,48.68,96100.0,40.3251,40.4497,40.3251,40.4248,96100.0
2012-01-05 11:30:00,48.68,48.68,48.55,48.56,153800.0,40.4248,40.4248,40.3168,40.3251,153800.0
2012-01-05 11:35:00,48.56,48.68,48.56,48.64,94700.0,40.3251,40.4248,40.3251,40.3916,94700.0
2012-01-05 11:40:00,48.64,48.73,48.64,48.73,62300.0,40.3916,40.4663,40.3916,40.4663,62300.0
2012-01-05 11:45:00,48.73,48.8,48.73,48.79,63800.0,40.4663,40.5244,40.4663,40.5161,63800.0
2012-01-05 11:50:00,48.79,48.8,48.71,48.71,47900.0,40.5161,40.5244,40.4497,40.4497,47900.0
2012-01-05 11:55:00,48.71,48.75,48.68,48.7,68200.0,40.4497,40.4829,40.4248,40.4414,68200.0
2012-01-05 12:00:00,48.71,48.73,48.65,48.66,49400.0,40.4497,40.4663,40.3999,40.4082,49400.0
2012-01-05 12:05:00,48.66,48.68,48.62,48.67,56400.0,40.4082,40.4248,40.375,40.4165,56400.0
2012-01-05 12:10:00,48.67,48.71,48.65,48.65,44700.0,40.4165,40.4497,40.3999,40.3999,44700.0
2012-01-05 12:15:00,48.66,48.79,48.65,48.78,76900.0,40.4082,40.5161,40.3999,40.5078,76900.0
2012-01-05 12:20:00,48.79,48.8,48.69,48.69,86000.0,40.5161,40.5244,40.4331,40.4331,86000.0
2012-01-05 12:25:00,48.69,48.78,48.68,48.72,38000.0,40.4331,40.5078,40.4248,40.458,38000.0
2012-01-05 12:30:00,48.71,48.79,48.7,48.78,30000.0,40.4497,40.5161,40.4414,40.5078,30000.0
2012-01-05 12:35:00,48.76,48.79,48.69,48.69,26300.0,40.4912,40.5161,40.4331,40.4331,26300.0
2012-01-05 12:40:00,48.7,48.8,48.7,48.8,28100.0,40.4414,40.5244,40.4414,40.5244,28100.0
2012-01-05 12:45:00,48.8,48.99,48.77,48.97,114000.0,40.5244,40.6822,40.4995,40.6656,114000.0
2012-01-05 12:50:00,48.95,48.99,48.93,48.95,32900.0,40.649,40.6822,40.6324,40.649,32900.0
2012-01-05 12:55:00,48.95,49.0,48.94,48.99,42800.0,40.649,40.6905,40.6407,40.6822,42800.0
2012-01-05 13:00:00,48.99,49.0,48.92,48.99,63400.0,40.6822,40.6905,40.6241,40.6822,63400.0
2012-01-05 13:05:00,48.99,49.0,48.95,48.98,42900.0,40.6822,40.6905,40.649,40.6739,42900.0
2012-01-05 13:10:00,48.99,48.99,48.92,48.93,28200.0,40.6822,40.6822,40.6241,40.6324,28200.0
2012-01-05 13:15:00,48.92,48.98,48.92,48.95,43100.0,40.6241,40.6739,40.6241,40.649,43100.0
2012-01-05 13:20:00,48.95,49.04,48.94,49.0,71800.0,40.649,40.7237,40.6407,40.6905,71800.0
2012-01-05 13:25:00,48.99,49.1,48.99,49.08,51100.0,40.6822,40.7736,40.6822,40.7569,51100.0
2012-01-05 13:30:00,49.09,49.16,49.09,49.14,68000.0,40.7653,40.8234,40.7653,40.8068,68000.0
2012-01-05 13:35:00,49.14,49.22,49.13,49.14,53000.0,40.8068,40.8732,40.7985,40.8068,53000.0
2012-01-05 13:40:00,49.14,49.23,49.13,49.14,76500.0,40.8068,40.8815,40.7985,40.8068,76500.0
2012-01-05 13:45:00,49.14,49.22,49.13,49.17,64000.0,40.8068,40.8732,40.7985,40.8317,64000.0
2012-01-05 13:50:00,49.17,49.22,49.15,49.16,40100.0,40.8317,40.8732,40.8151,40.8234,40100.0
2012-01-05 13:55:00,49.16,49.2,49.13,49.16,53100.0,40.8234,40.8566,40.7985,40.8234,53100.0
2012-01-05 14:00:00,49.15,49.17,49.11,49.16,29300.0,40.8151,40.8317,40.7819,40.8234,29300.0
2012-01-05 14:05:00,49.16,49.22,49.14,49.16,59000.0,40.8234,40.8732,40.8068,40.8234,59000.0
2012-01-05 14:10:00,49.15,49.25,49.15,49.23,49800.0,40.8151,40.8981,40.8151,40.8815,49800.0
2012-01-05 14:15:00,49.22,49.23,49.08,49.12,53600.0,40.8732,40.8815,40.7569,40.7902,53600.0
2012-01-05 14:20:00,49.12,49.13,49.09,49.13,38400.0,40.7902,40.7985,40.7653,40.7985,38400.0
2012-01-05 14:25:00,49.12,49.18,49.01,49.01,84200.0,40.7902,40.84,40.6988,40.6988,84200.0
2012-01-05 14:30:00,49.02,49.07,48.98,48.99,53100.0,40.7071,40.7486,40.6739,40.6822,53100.0
2012-01-05 14:35:00,48.99,49.04,48.88,48.9,110800.0,40.6822,40.7237,40.5909,40.6075,110800.0
2012-01-05 14:40:00,48.9,48.91,48.86,48.89,49000.0,40.6075,40.6158,40.5743,40.5992,49000.0
2012-01-05 14:45:00,48.89,48.94,48.87,48.89,40200.0,40.5992,40.6407,40.5826,40.5992,40200.0
2012-01-05 14:50:00,48.9,48.9,48.83,48.85,50100.0,40.6075,40.6075,40.5493,40.566,50100.0
2012-01-05 14:55:00,48.86,48.9,48.79,48.8,29600.0,40.5743,40.6075,40.5161,40.5244,29600.0
2012-01-05 15:00:00,48.8,48.87,48.75,48.86,64200.0,40.5244,40.5826,40.4829,40.5743,64200.0
2012-01-05 15:05:00,48.87,48.88,48.8,48.8,49000.0,40.5826,40.5909,40.5244,40.5244,49000.0
2012-01-05 15:10:00,48.8,48.81,48.7,48.71,62400.0,40.5244,40.5327,40.4414,40.4497,62400.0
2012-01-05 15:15:00,48.72,48.8,48.71,48.77,58600.0,40.458,40.5244,40.4497,40.4995,58600.0
2012-01-05 15:20:00,48.76,48.79,48.73,48.74,69700.0,40.4912,40.5161,40.4663,40.4746,69700.0
2012-01-05 15:25:00,48.74,48.77,48.66,48.68,61700.0,40.4746,40.4995,40.4082,40.4248,61700.0
2012-01-05 15:30:00,48.68,48.73,48.61,48.62,73900.0,40.4248,40.4663,40.3667,40.375,73900.0
2012-01-05 15:35:00,48.61,48.71,48.6,48.66,96200.0,40.3667,40.4497,40.3583,40.4082,96200.0
2012-01-05 15:40:00,48.66,48.86,48.66,48.78,81400.0,40.4082,40.5743,40.4082,40.5078,81400.0
2012-01-05 15:45:00,48.79,48.83,48.72,48.75,140800.0,40.5161,40.5493,40.458,40.4829,140800.0
2012-01-05 15:50:00,48.74,48.82,48.71,48.81,129600.0,40.4746,40.541,40.4497,40.5327,129600.0
2012-01-05 15:55:00,48.82,48.86,48.76,48.79,264600.0,40.541,40.5743,40.4912,40.5161,264600.0
2012-01-06 09:30:00,48.87,48.97,48.51,48.54,116700.0,40.5826,40.6656,40.2836,40.3085,116700.0
2012-01-06 09:35:00,48.55,48.76,48.52,48.57,54300.0,40.3168,40.4912,40.2919,40.3334,54300.0
2012-01-06 09:40:00,48.57,48.58,48.46,48.49,117500.0,40.3334,40.3417,40.2421,40.267,117500.0
2012-01-06 09:45:00,48.47,48.48,48.38,48.39,101400.0,40.2504,40.2587,40.1757,40.184,101400.0
2012-01-06 09:50:00,48.39,48.4,48.09,48.09,127600.0,40.184,40.1923,39.9348,39.9348,127600.0
2012-01-06 09:55:00,48.09,48.26,48.07,48.15,97000.0,39.9348,40.076,39.9182,39.9847,97000.0
2012-01-06 10:00:00,48.16,48.27,48.05,48.27,150500.0,39.993,40.0843,39.9016,40.0843,150500.0
2012-01-06 10:05:00,48.26,48.35,48.21,48.24,45500.0,40.076,40.1507,40.0345,40.0594,45500.0
2012-01-06 10:10:00,48.25,48.3,48.21,48.22,31200.0,40.0677,40.1092,40.0345,40.0428,31200.0
2012-01-06 10:15:00,48.23,48.33,48.23,48.3,75600.0,40.0511,40.1341,40.0511,40.1092,75600.0
2012-01-06 10:20:00,48.28,48.38,48.27,48.38,40300.0,40.0926,40.1757,40.0843,40.1757,40300.0
2012-01-06 10:25:00,48.38,48.43,48.34,48.39,45300.0,40.1757,40.2172,40.1424,40.184,45300.0
2012-01-06 10:30:00,48.4,48.51,48.4,48.5,45300.0,40.1923,40.2836,40.1923,40.2753,45300.0
2012-01-06 10:35:00,48.5,48.52,48.43,48.48,66000.0,40.2753,40.2919,40.2172,40.2587,66000.0
2012-01-06 10:40:00,48.48,48.57,48.41,48.57,62400.0,40.2587,40.3334,40.2006,40.3334,62400.0
2012-01-06 10:45:00,48.57,48.64,48.54,48.61,34600.0,40.3334,40.3916,40.3085,40.3667,34600.0
2012-01-06 10:50:00,48.62,48.66,48.52,48.55,35300.0,40.375,40.4082,40.2919,40.3168,35300.0
2012-01-06 10:55:00,48.54,48.57,48.46,48.47,37700.0,40.3085,40.3334,40.2421,40.2504,37700.0
2012-01-06 11:00:00,48.48,48.55,48.42,48.45,87200.0,40.2587,40.3168,40.2089,40.2338,87200.0
2012-01-06 11:05:00,48.44,48.62,48.44,48.55,76700.0,40.2255,40.375,40.2255,40.3168,76700.0
2012-01-06 11:10:00,48.55,48.55,48.44,48.44,35700.0,40.3168,40.3168,40.2255,40.2255,35700.0
2012-01-06 11:15:00,48.43,48.55,48.43,48.53,34900.0,40.2172,40.3168,40.2172,40.3002,34900.0
2012-01-06 11:20:00,48.52,48.52,48.44,48.46,18500.0,40.2919,40.2919,40.2255,40.2421,18500.0
2012-01-06 11:25:00,48.47,48.54,48.47,48.5,37500.0,40.2504,40.3085,40.2504,40.2753,37500.0
2012-01-06 11:30:00,48.51,48.62,48.51,48.61,35800.0,40.2836,40.375,40.2836,40.3667,35800.0
2012-01-06 11:35:00,48.6,48.66,48.59,48.65,21100.0,40.3583,40.4082,40.35,40.3999,21100.0
2012-01-06 11:40:00,48.65,48.68,48.6,48.68,40400.0,40.3999,40.4248,40.3583,40.4248,40400.0
2012-01-06 11:45:00,48.68,48.7,48.65,48.68,21200.0,40.4248,40.4414,40.3999,40.4248,21200.0
2012-01-06 11:50:00,48.68,48.68,48.57,48.61,15600.0,40.4248,40.4248,40.3334,40.3667,15600.0
2012-01-06 11:55:00,48.61,48.63,48.53,48.58,17700.0,40.3667,40.3833,40.3002,40.3417,17700.0
2012-01-06 12:00:00,48.58,48.64,48.55,48.61,53200.0,40.3417,40.3916,40.3168,40.3667,53200.0
2012-01-06 12:05:00,48.61,48.65,48.52,48.56,41300.0,40.3667,40.3999,40.2919,40.3251,41300.0
2012-01-06 12:10:00,48.54,48.61,48.5,48.51,72600.0,40.3085,40.3667,40.2753,40.2836,72600.0
2012-01-06 12:15:00,48.51,48.54,48.5,48.53,15800.0,40.2836,40.3085,40.2753,40.3002,15800.0
2012-01-06 12:20:00,48.53,48.6,48.5,48.51,27800.0,40.3002,40.3583,40.2753,40.2836,27800.0
2012-01-06 12:25:00,48.52,48.55,48.5,48.5,12500.0,40.2919,40.3168,40.2753,40.2753,12500.0
2012-01-06 12:30:00,48.51,48.55,48.5,48.55,14600.0,40.2836,40.3168,40.2753,40.3168,14600.0
2012-01-06 12:35:00,48.55,48.59,48.48,48.48,52100.0,40.3168,40.35,40.2587,40.2587,52100.0
2012-01-06 12:40:00,48.49,48.49,48.41,48.41,39900.0,40.267,40.267,40.2006,40.2006,39900.0
2012-01-06 12:45:00,48.41,48.41,48.32,48.36,47600.0,40.2006,40.2006,40.1258,40.159,47600.0
2012-01-06 12:50:00,48.37,48.44,48.37,48.43,15100.0,40.1674,40.2255,40.1674,40.2172,15100.0
2012-01-06 12:55:00,48.44,48.45,48.41,48.43,12400.0,40.2255,40.2338,40.2006,40.2172,12400.0
2012-01-06 13:00:00,48.43,48.47,48.42,48.46,14400.0,40.2172,40.2504,40.2089,40.2421,14400.0
2012-01-06 13:05:00,48.47,48.49,48.43,48.45,38000.0,40.2504,40.267,40.2172,40.2338,38000.0
2012-01-06 13:10:00,48.43,48.44,48.34,48.37,26000.0,40.2172,40.2255,40.1424,40.1674,26000.0
2012-01-06 13:15:00,48.37,48.43,48.37,48.41,20100.0,40.1674,40.2172,40.1674,40.2006,20100.0
2012-01-06 13:20:00,48.4,48.41,48.3,48.31,45400.0,40.1923,40.2006,40.1092,40.1175,45400.0
2012-01-06 13:25:00,48.31,48.32,48.22,48.25,60400.0,40.1175,40.1258,40.0428,40.0677,60400.0
2012-01-06 13:30:00,48.25,48.3,48.22,48.24,35400.0,40.0677,40.1092,40.0428,40.0594,35400.0
2012-01-06 13:35:00,48.24,48.31,48.24,48.3,14100.0,40.0594,40.1175,40.0594,40.1092,14100.0
2012-01-06 13:40:00,48.31,48.33,48.3,48.32,25400.0,40.1175,40.1341,40.1092,40.1258,25400.0
2012-01-06 13:45:00,48.32,48.36,48.3,48.36,13900.0,40.1258,40.159,40.1092,40.159,13900.0
2012-01-06 13:50:00,48.37,48.43,48.36,48.4,31400.0,40.1674,40.2172,40.159,40.1923,31400.0
2012-01-06 13:55:00,48.39,48.5,48.39,48.41,35200.0,40.184,40.2753,40.184,40.2006,35200.0
2012-01-06 14:00:00,48.41,48.45,48.4,48.42,21700.0,40.2006,40.2338,40.1923,40.2089,21700.0
2012-01-06 14:05:00,48.42,48.49,48.41,48.47,24900.0,40.2089,40.267,40.2006,40.2504,24900.0
2012-01-06 14:10:00,48.47,48.47,48.42,48.44,31300.0,40.2504,40.2504,40.2089,40.2255,31300.0
2012-01-06 14:15:00,48.44,48.44,48.39,48.41,21700.0,40.2255,40.2255,40.184,40.2006,21700.0
2012-01-06 14:20:00,48.41,48.47,48.41,48.46,29600.0,40.2006,40.2504,40.2006,40.2421,29600.0
2012-01-06 14:25:00,48.46,48.47,48.43,48.44,16100.0,40.2421,40.2504,40.2172,40.2255,16100.0
2012-01-06 14:30:00,48.44,48.47,48.43,48.43,14900.0,40.2255,40.2504,40.2172,40.2172,14900.0
2012-01-06 14:35:00,48.44,48.48,48.44,48.48,21500.0,40.2255,40.2587,40.2255,40.2587,21500.0
2012-01-06 14:40:00,48.47,48.47,48.41,48.42,38700.0,40.2504,40.2504,40.2006,40.2089,38700.0
2012-01-06 14:45:00,48.42,48.43,48.38,48.4,25400.0,40.2089,40.2172,40.1757,40.1923,25400.0
2012-01-06 14:50:00,48.39,48.44,48.38,48.44,34000.0,40.184,40.2255,40.1757,40.2255,34000.0
2012-01-06 14:55:00,48.43,48.44,48.38,48.38,30500.0,40.2172,40.2255,40.1757,40.1757,30500.0
2012-01-06 15:00:00,48.38,48.45,48.36,48.43,18500.0,40.1757,40.2338,40.159,40.2172,18500.0
2012-01-06 15:05:00,48.44,48.46,48.42,48.43,34500.0,40.2255,40.2421,40.2089,40.2172,34500.0
2012-01-06 15:10:00,48.43,48.44,48.4,48.42,23500.0,40.2172,40.2255,40.1923,40.2089,23500.0
2012-01-06 15:15:00,48.43,48.44,48.32,48.37,58000.0,40.2172,40.2255,40.1258,40.1674,58000.0
2012-01-06 15:20:00,48.37,48.43,48.36,48.43,44400.0,40.1674,40.2172,40.159,40.2172,44400.0
2012-01-06 15:25:00,48.42,48.43,48.36,48.36,55800.0,40.2089,40.2172,40.159,40.159,55800.0
2012-01-06 15:30:00,48.37,48.38,48.27,48.28,136400.0,40.1674,40.1757,40.0843,40.0926,136400.0
2012-01-06 15:35:00,48.29,48.32,48.26,48.27,92200.0,40.1009,40.1258,40.076,40.0843,92200.0
2012-01-06 15:40:00,48.28,48.34,48.25,48.26,111800.0,40.0926,40.1424,40.0677,40.076,111800.0
2012-01-06 15:45:00,48.28,48.3,48.21,48.21,108400.0,40.0926,40.1092,40.0345,40.0345,108400.0
2012-01-06 15:50:00,48.22,48.28,48.2,48.27,182000.0,40.0428,40.0926,40.0262,40.0843,182000.0
2012-01-06 15:55:00,48.28,48.33,48.22,48.26,350600.0,40.0926,40.1341,40.0428,40.076,350600.0
2012-01-09 09:30:00,48.32,48.56,48.32,48.48,102500.0,40.1258,40.3251,40.1258,40.2587,102500.0
2012-01-09 09:35:00,48.48,48.49,48.27,48.38,106500.0,40.2587,40.267,40.0843,40.1757,106500.0
2012-01-09 09:40:00,48.37,48.37,48.19,48.28,43100.0,40.1674,40.1674,40.0179,40.0926,43100.0
2012-01-09 09:45:00,48.26,48.28,48.12,48.17,91400.0,40.076,40.0926,39.9597,40.0013,91400.0
2012-01-09 09:50:00,48.17,48.4,48.17,48.28,111900.0,40.0013,40.1923,40.0013,40.0926,111900.0
2012-01-09 09:55:00,48.3,48.35,48.22,48.32,45900.0,40.1092,40.1507,40.0428,40.1258,45900.0
2012-01-09 10:00:00,48.33,48.35,48.19,48.34,118600.0,40.1341,40.1507,40.0179,40.1424,118600.0
2012-01-09 10:05:00,48.35,48.35,48.26,48.35,72400.0,40.1507,40.1507,40.076,40.1507,72400.0
2012-01-09 10:10:00,48.34,48.5,48.34,48.47,102100.0,40.1424,40.2753,40.1424,40.2504,102100.0
2012-01-09 10:15:00,48.46,48.59,48.45,48.57,75800.0,40.2421,40.35,40.2338,40.3334,75800.0
2012-01-09 10:20:00,48.57,48.6,48.51,48.54,57400.0,40.3334,40.3583,40.2836,40.3085,57400.0
2012-01-09 10:25:00,48.55,48.7,48.52,48.7,34100.0,40.3168,40.4414,40.2919,40.4414,34100.0
2012-01-09 10:30:00,48.69,48.7,48.59,48.61,30900.0,40.4331,40.4414,40.35,40.3667,30900.0
2012-01-09 10:35:00,48.6,48.65,48.49,48.55,37400.0,40.3583,40.3999,40.267,40.3168,37400.0
2012-01-09 10:40:00,48.55,48.6,48.48,48.5,20700.0,40.3168,40.3583,40.2587,40.2753,20700.0
2012-01-09 10:45:00,48.48,48.49,48.39,48.41,41500.0,40.2587,40.267,40.184,40.2006,41500.0
2012-01-09 10:50:00,48.4,48.48,48.35,48.41,40900.0,40.1923,40.2587,40.1507,40.2006,40900.0
2012-01-09 10:55:00,48.39,48.41,48.35,48.36,31100.0,40.184,40.2006,40.1507,40.159,31100.0
2012-01-09 11:00:00,48.36,48.42,48.34,48.39,47600.0,40.159,40.2089,40.1424,40.184,47600.0
2012-01-09 11:05:00,48.39,48.39,48.26,48.32,82900.0,40.184,40.184,40.076,40.1258,82900.0
2012-01-09 11:10:00,48.31,48.37,48.26,48.32,88800.0,40.1175,40.1674,40.076,40.1258,88800.0
2012-01-09 11:15:00,48.3,48.32,48.23,48.28,71500.0,40.1092,40.1258,40.0511,40.0926,71500.0
2012-01-09 11:20:00,48.26,48.36,48.22,48.34,28900.0,40.076,40.159,40.0428,40.1424,28900.0
2012-01-09 11:25:00,48.35,48.4,48.34,48.38,26700.0,40.1507,40.1923,40.1424,40.1757,26700.0
2012-01-09 11:30:00,48.38,48.41,48.36,48.36,16700.0,40.1757,40.2006,40.159,40.159,16700.0
2012-01-09 11:35:00,48.37,48.4,48.3,48.4,22500.0,40.1674,40.1923,40.1092,40.1923,22500.0
2012-01-09 11:40:00,48.38,48.45,48.34,48.42,36400.0,40.1757,40.2338,40.1424,40.2089,36400.0
2012-01-09 11:45:00,48.42,48.44,48.38,48.39,39200.0,40.2089,40.2255,40.1757,40.184,39200.0
2012-01-09 11:50:00,48.39,48.4,48.36,48.38,18900.0,40.184,40.1923,40.159,40.1757,18900.0
2012-01-09 11:55:00,48.38,48.41,48.37,48.37,19200.0,40.1757,40.2006,40.1674,40.1674,19200.0
2012-01-09 12:00:00,48.38,48.42,48.36,48.38,38100.0,40.1757,40.2089,40.159,40.1757,38100.0
2012-01-09 12:05:00,48.38,48.39,48.34,48.37,31300.0,40.1757,40.184,40.1424,40.1674,31300.0
2012-01-09 12:10:00,48.36,48.38,48.33,48.37,9200.0,40.159,40.1757,40.1341,40.1674,9200.0
2012-01-09 12:15:00,48.37,48.38,48.33,48.36,16100.0,40.1674,40.1757,40.1341,40.159,16100.0
2012-01-09 12:20:00,48.36,48.36,48.3,48.36,11000.0,40.159,40.159,40.1092,40.159,11000.0
2012-01-09 12:25:00,48.36,48.42,48.35,48.41,32100.0,40.159,40.2089,40.1507,40.2006,32100.0
2012-01-09 12:30:00,48.42,48.49,48.41,48.46,31900.0,40.2089,40.267,40.2006,40.2421,31900.0
2012-01-09 12:35:00,48.46,48.46,48.41,48.42,12400.0,40.2421,40.2421,40.2006,40.2089,12400.0
2012-01-09 12:40:00,48.41,48.45,48.38,48.41,20300.0,40.2006,40.2338,40.1757,40.2006,20300.0
2012-01-09 12:45:00,48.4,48.42,48.37,48.4,13700.0,40.1923,40.2089,40.1674,40.1923,13700.0
2012-01-09 12:50:00,48.4,48.41,48.37,48.38,13100.0,40.1923,40.2006,40.1674,40.1757,13100.0
2012-01-09 12:55:00,48.38,48.4,48.35,48.38,19900.0,40.1757,40.1923,40.1507,40.1757,19900.0
2012-01-09 13:00:00,48.38,48.44,48.35,48.37,37200.0,40.1757,40.2255,40.1507,40.1674,37200.0
2012-01-09 13:05:00,48.38,48.4,48.37,48.38,22400.0,40.1757,40.1923,40.1674,40.1757,22400.0
2012-01-09 13:10:00,48.38,48.39,48.32,48.37,31100.0,40.1757,40.184,40.1258,40.1674,31100.0
2012-01-09 13:15:00,48.36,48.4,48.34,48.34,38500.0,40.159,40.1923,40.1424,40.1424,38500.0
2012-01-09 13:20:00,48.35,48.35,48.3,48.33,13500.0,40.1507,40.1507,40.1092,40.1341,13500.0
2012-01-09 13:25:00,48.34,48.38,48.33,48.37,14200.0,40.1424,40.1757,40.1341,40.1674,14200.0
2012-01-09 13:30:00,48.36,48.36,48.29,48.3,47600.0,40.159,40.159,40.1009,40.1092,47600.0
2012-01-09 13:35:00,48.29,48.29,48.22,48.27,46500.0,40.1009,40.1009,40.0428,40.0843,46500.0
2012-01-09 13:40:00,48.27,48.32,48.23,48.25,31300.0,40.0843,40.1258,40.0511,40.0677,31300.0
2012-01-09 13:45:00,48.25,48.37,48.25,48.35,42400.0,40.0677,40.1674,40.0677,40.1507,42400.0
2012-01-09 13:50:00,48.35,48.39,48.33,48.35,27600.0,40.1507,40.184,40.1341,40.1507,27600.0
2012-01-09 13:55:00,48.36,48.4,48.36,48.39,17000.0,40.159,40.1923,40.159,40.184,17000.0
2012-01-09 14:00:00,48.38,48.4,48.35,48.39,29200.0,40.1757,40.1923,40.1507,40.184,29200.0
2012-01-09 14:05:00,48.4,48.4,48.33,48.33,20400.0,40.1923,40.1923,40.1341,40.1341,20400.0
2012-01-09 14:10:00,48.34,48.39,48.33,48.37,28900.0,40.1424,40.184,40.1341,40.1674,28900.0
2012-01-09 14:15:00,48.37,48.39,48.33,48.36,35600.0,40.1674,40.184,40.1341,40.159,35600.0
2012-01-09 14:20:00,48.36,48.4,48.36,48.37,26100.0,40.159,40.1923,40.159,40.1674,26100.0
2012-01-09 14:25:00,48.38,48.38,48.34,48.34,14200.0,40.1757,40.1757,40.1424,40.1424,14200.0
2012-01-09 14:30:00,48.34,48.39,48.34,48.37,61100.0,40.1424,40.184,40.1424,40.1674,61100.0
2012-01-09 14:35:00,48.37,48.37,48.32,48.32,34600.0,40.1674,40.1674,40.1258,40.1258,34600.0
2012-01-09 14:40:00,48.33,48.35,48.3,48.33,35100.0,40.1341,40.1507,40.1092,40.1341,35100.0
2012-01-09 14:45:00,48.32,48.34,48.25,48.29,30400.0,40.1258,40.1424,40.0677,40.1009,30400.0
2012-01-09 14:50:00,48.3,48.32,48.26,48.29,60400.0,40.1092,40.1258,40.076,40.1009,60400.0
2012-01-09 14:55:00,48.29,48.31,48.26,48.28,67100.0,40.1009,40.1175,40.076,40.0926,67100.0
2012-01-09 15:00:00,48.28,48.32,48.22,48.24,86300.0,40.0926,40.1258,40.0428,40.0594,86300.0
2012-01-09 15:05:00,48.24,48.35,48.23,48.34,53900.0,40.0594,40.1507,40.0511,40.1424,53900.0
2012-01-09 15:10:00,48.33,48.33,48.24,48.3,43400.0,40.1341,40.1341,40.0594,40.1092,43400.0
2012-01-09 15:15:00,48.3,48.33,48.25,48.28,49500.0,40.1092,40.1341,40.0677,40.0926,49500.0
2012-01-09 15:20:00,48.28,48.33,48.27,48.29,31600.0,40.0926,40.1341,40.0843,40.1009,31600.0
2012-01-09 15:25:00,48.28,48.35,48.27,48.32,48700.0,40.0926,40.1507,40.0843,40.1258,48700.0
2012-01-09 15:30:00,48.32,48.44,48.29,48.39,142000.0,40.1258,40.2255,40.1009,40.184,142000.0
2012-01-09 15:35:00,48.39,48.41,48.33,48.4,85200.0,40.184,40.2006,40.1341,40.1923,85200.0
2012-01-09 15:40:00,48.41,48.5,48.38,48.44,169300.0,40.2006,40.2753,40.1757,40.2255,169300.0
2012-01-09 15:45:00,48.45,48.5,48.4,48.44,208900.0,40.2338,40.2753,40.1923,40.2255,208900.0
2012-01-09 15:50:00,48.45,48.46,48.37,48.42,121500.0,40.2338,40.2421,40.1674,40.2089,121500.0
2012-01-09 15:55:00,48.41,48.43,48.32,48.4,514900.0,40.2006,40.2172,40.1258,40.1923,514900.0
2012-01-10 09:30:00,48.98,49.12,48.84,49.0,243300.0,40.6739,40.7902,40.5576,40.6905,243300.0
2012-01-10 09:35:00,49.0,49.0,48.72,48.75,147200.0,40.6905,40.6905,40.458,40.4829,147200.0
2012-01-10 09:40:00,48.75,48.75,48.44,48.53,111000.0,40.4829,40.4829,40.2255,40.3002,111000.0
2012-01-10 09:45:00,48.52,48.53,48.28,48.31,222100.0,40.2919,40.3002,40.0926,40.1175,222100.0
2012-01-10 09:50:00,48.31,48.59,48.3,48.53,169900.0,40.1175,40.35,40.1092,40.3002,169900.0
2012-01-10 09:55:00,48.53,48.62,48.51,48.62,63900.0,40.3002,40.375,40.2836,40.375,63900.0
2012-01-10 10:00:00,48.62,48.95,48.62,48.95,65500.0,40.375,40.649,40.375,40.649,65500.0
2012-01-10 10:05:00,48.95,49.03,48.91,48.99,134100.0,40.649,40.7154,40.6158,40.6822,134100.0
2012-01-10 10:10:00,49.0,49.0,48.82,48.87,119900.0,40.6905,40.6905,40.541,40.5826,119900.0
2012-01-10 10:15:00,48.88,48.9,48.81,48.81,61400.0,40.5909,40.6075,40.5327,40.5327,61400.0
2012-01-10 10:20:00,48.81,48.82,48.73,48.73,80600.0,40.5327,40.541,40.4663,40.4663,80600.0
2012-01-10 10:25:00,48.73,48.79,48.71,48.73,69200.0,40.4663,40.5161,40.4497,40.4663,69200.0
2012-01-10 10:30:00,48.75,48.75,48.64,48.67,40400.0,40.4829,40.4829,40.3916,40.4165,40400.0
2012-01-10 10:35:00,48.67,48.79,48.66,48.7,78800.0,40.4165,40.5161,40.4082,40.4414,78800.0
2012-01-10 10:40:00,48.69,48.72,48.67,48.69,58800.0,40.4331,40.458,40.4165,40.4331,58800.0
2012-01-10 10:45:00,48.68,48.81,48.68,48.73,59800.0,40.4248,40.5327,40.4248,40.4663,59800.0
2012-01-10 10:50:00,48.74,48.78,48.7,48.7,60300.0,40.4746,40.5078,40.4414,40.4414,60300.0
2012-01-10 10:55:00,48.7,48.74,48.67,48.7,75800.0,40.4414,40.4746,40.4165,40.4414,75800.0
2012-01-10 11:00:00,48.7,48.75,48.6,48.63,63200.0,40.4414,40.4829,40.3583,40.3833,63200.0
2012-01-10 11:05:00,48.62,48.67,48.55,48.66,81600.0,40.375,40.4165,40.3168,40.4082,81600.0
2012-01-10 11:10:00,48.66,48.68,48.6,48.67,66600.0,40.4082,40.4248,40.3583,40.4165,66600.0
2012-01-10 11:15:00,48.67,48.69,48.59,48.59,101700.0,40.4165,40.4331,40.35,40.35,101700.0
2012-01-10 11:20:00,48.59,48.68,48.59,48.67,39400.0,40.35,40.4248,40.35,40.4165,39400.0
2012-01-10 11:25:00,48.67,48.67,48.62,48.62,42100.0,40.4165,40.4165,40.375,40.375,42100.0
2012-01-10 11:30:00,48.62,48.69,48.62,48.66,50200.0,40.375,40.4331,40.375,40.4082,50200.0
2012-01-10 11:35:00,48.66,48.67,48.61,48.65,41400.0,40.4082,40.4165,40.3667,40.3999,41400.0
2012-01-10 11:40:00,48.64,48.7,48.64,48.7,19200.0,40.3916,40.4414,40.3916,40.4414,19200.0
2012-01-10 11:45:00,48.69,48.71,48.62,48.62,21500.0,40.4331,40.4497,40.375,40.375,21500.0
2012-01-10 11:50:00,48.63,48.7,48.62,48.7,53800.0,40.3833,40.4414,40.375,40.4414,53800.0
2012-01-10 11:55:00,48.7,48.73,48.65,48.68,67100.0,40.4414,40.4663,40.3999,40.4248,67100.0
2012-01-10 12:00:00,48.68,48.68,48.62,48.66,51700.0,40.4248,40.4248,40.375,40.4082,51700.0
2012-01-10 12:05:00,48.66,48.7,48.65,48.7,72800.0,40.4082,40.4414,40.3999,40.4414,72800.0
2012-01-10 12:10:00,48.7,48.71,48.68,48.68,6600.0,40.4414,40.4497,40.4248,40.4248,6600.0
2012-01-10 12:15:00,48.69,48.69,48.66,48.68,20300.0,40.4331,40.4331,40.4082,40.4248,20300.0
2012-01-10 12:20:00,48.67,48.67,48.65,48.65,26200.0,40.4165,40.4165,40.3999,40.3999,26200.0
2012-01-10 12:25:00,48.66,48.66,48.51,48.51,114900.0,40.4082,40.4082,40.2836,40.2836,114900.0
2012-01-10 12:30:00,48.51,48.52,48.42,48.42,61800.0,40.2836,40.2919,40.2089,40.2089,61800.0
2012-01-10 12:35:00,48.43,48.44,48.36,48.38,52700.0,40.2172,40.2255,40.159,40.1757,52700.0
2012-01-10 12:40:00,48.37,48.4,48.33,48.39,84000.0,40.1674,40.1923,40.1341,40.184,84000.0
2012-01-10 12:45:00,48.4,48.42,48.37,48.39,48900.0,40.1923,40.2089,40.1674,40.184,48900.0
2012-01-10 12:50:00,48.39,48.57,48.39,48.57,72100.0,40.184,40.3334,40.184,40.3334,72100.0
2012-01-10 12:55:00,48.57,48.62,48.56,48.57,38600.0,40.3334,40.375,40.3251,40.3334,38600.0
2012-01-10 13:00:00,48.57,48.57,48.49,48.5,33000.0,40.3334,40.3334,40.267,40.2753,33000.0
2012-01-10 13:05:00,48.49,48.51,48.35,48.4,92300.0,40.267,40.2836,40.1507,40.1923,92300.0
2012-01-10 13:10:00,48.4,48.43,48.35,48.42,71100.0,40.1923,40.2172,40.1507,40.2089,71100.0
2012-01-10 13:15:00,48.43,48.43,48.34,48.41,47900.0,40.2172,40.2172,40.1424,40.2006,47900.0
2012-01-10 13:20:00,48.42,48.43,48.38,48.41,31300.0,40.2089,40.2172,40.1757,40.2006,31300.0
2012-01-10 13:25:00,48.41,48.45,48.38,48.44,57300.0,40.2006,40.2338,40.1757,40.2255,57300.0
2012-01-10 13:30:00,48.44,48.5,48.41,48.49,42900.0,40.2255,40.2753,40.2006,40.267,42900.0
2012-01-10 13:35:00,48.5,48.52,48.48,48.52,68600.0,40.2753,40.2919,40.2587,40.2919,68600.0
2012-01-10 13:40:00,48.52,48.53,48.44,48.44,59000.0,40.2919,40.3002,40.2255,40.2255,59000.0
2012-01-10 13:45:00,48.45,48.46,48.4,48.4,43700.0,40.2338,40.2421,40.1923,40.1923,43700.0
2012-01-10 13:50:00,48.4,48.45,48.4,48.42,19400.0,40.1923,40.2338,40.1923,40.2089,19400.0
2012-01-10 13:55:00,48.42,48.44,48.37,48.43,98800.0,40.2089,40.2255,40.1674,40.2172,98800.0
2012-01-10 14:00:00,48.43,48.47,48.4,48.47,51300.0,40.2172,40.2504,40.1923,40.2504,51300.0
2012-01-10 14:05:00,48.48,48.49,48.44,48.44,34000.0,40.2587,40.267,40.2255,40.2255,34000.0
2012-01-10 14:10:00,48.44,48.45,48.38,48.39,44300.0,40.2255,40.2338,40.1757,40.184,44300.0
2012-01-10 14:15:00,48.39,48.42,48.35,48.41,111300.0,40.184,40.2089,40.1507,40.2006,111300.0
2012-01-10 14:20:00,48.41,48.49,48.41,48.49,30800.0,40.2006,40.267,40.2006,40.267,30800.0
2012-01-10 14:25:00,48.48,48.49,48.42,48.43,120300.0,40.2587,40.267,40.2089,40.2172,120300.0
2012-01-10 14:30:00,48.43,48.53,48.43,48.51,54500.0,40.2172,40.3002,40.2172,40.2836,54500.0
2012-01-10 14:35:00,48.52,48.58,48.48,48.58,92100.0,40.2919,40.3417,40.2587,40.3417,92100.0
2012-01-10 14:40:00,48.58,48.61,48.53,48.53,65600.0,40.3417,40.3667,40.3002,40.3002,65600.0
2012-01-10 14:45:00,48.54,48.64,48.53,48.59,125600.0,40.3085,40.3916,40.3002,40.35,125600.0
2012-01-10 14:50:00,48.59,48.61,48.55,48.59,72800.0,40.35,40.3667,40.3168,40.35,72800.0
2012-01-10 14:55:00,48.59,48.63,48.59,48.62,43900.0,40.35,40.3833,40.35,40.375,43900.0
2012-01-10 15:00:00,48.61,48.62,48.58,48.62,30800.0,40.3667,40.375,40.3417,40.375,30800.0
2012-01-10 15:05:00,48.61,48.64,48.56,48.57,56900.0,40.3667,40.3916,40.3251,40.3334,56900.0
2012-01-10 15:10:00,48.59,48.61,48.54,48.61,66400.0,40.35,40.3667,40.3085,40.3667,66400.0
2012-01-10 15:15:00,48.61,48.62,48.56,48.56,88600.0,40.3667,40.375,40.3251,40.3251,88600.0
2012-01-10 15:20:00,48.55,48.55,48.52,48.54,51100.0,40.3168,40.3168,40.2919,40.3085,51100.0
2012-01-10 15:25:00,48.54,48.61,48.52,48.61,76900.0,40.3085,40.3667,40.2919,40.3667,76900.0
2012-01-10 15:30:00,48.6,48.61,48.52,48.54,137600.0,40.3583,40.3667,40.2919,40.3085,137600.0
2012-01-10 15:35:00,48.53,48.55,48.5,48.52,114200.0,40.3002,40.3168,40.2753,40.2919,114200.0
2012-01-10 15:40:00,48.53,48.61,48.52,48.59,99200.0,40.3002,40.3667,40.2919,40.35,99200.0
2012-01-10 15:45:00,48.6,48.64,48.56,48.58,140100.0,40.3583,40.3916,40.3251,40.3417,140100.0
2012-01-10 15:50:00,48.58,48.65,48.58,48.62,171500.0,40.3417,40.3999,40.3417,40.375,171500.0
2012-01-10 15:55:00,48.61,48.7,48.61,48.63,423500.0,40.3667,40.4414,40.3667,40.3833,423500.0
2012-01-11 09:30:00,48.45,48.49,48.2,48.26,116900.0,40.2338,40.267,40.0262,40.076,116900.0
2012-01-11 09:35:00,48.27,48.38,48.21,48.38,134300.0,40.0843,40.1757,40.0345,40.1757,134300.0
2012-01-11 09:40:00,48.38,48.6,48.38,48.6,76700.0,40.1757,40.3583,40.1757,40.3583,76700.0
2012-01-11 09:45:00,48.59,48.65,48.55,48.56,69700.0,40.35,40.3999,40.3168,40.3251,69700.0
2012-01-11 09:50:00,48.56,48.58,48.44,48.48,54500.0,40.3251,40.3417,40.2255,40.2587,54500.0
2012-01-11 09:55:00,48.47,48.48,48.38,48.39,62500.0,40.2504,40.2587,40.1757,40.184,62500.0
2012-01-11 10:00:00,48.4,48.41,48.33,48.36,123600.0,40.1923,40.2006,40.1341,40.159,123600.0
2012-01-11 10:05:00,48.36,48.46,48.35,48.45,40800.0,40.159,40.2421,40.1507,40.2338,40800.0
2012-01-11 10:10:00,48.45,48.5,48.45,48.5,30600.0,40.2338,40.2753,40.2338,40.2753,30600.0
2012-01-11 10:15:00,48.5,48.53,48.48,48.51,33700.0,40.2753,40.3002,40.2587,40.2836,33700.0
2012-01-11 10:20:00,48.52,48.67,48.5,48.67,51300.0,40.2919,40.4165,40.2753,40.4165,51300.0
2012-01-11 10:25:00,48.67,48.73,48.64,48.73,41900.0,40.4165,40.4663,40.3916,40.4663,41900.0
2012-01-11 10:30:00,48.73,48.73,48.61,48.69,179800.0,40.4663,40.4663,40.3667,40.4331,179800.0
2012-01-11 10:35:00,48.68,48.83,48.67,48.83,48600.0,40.4248,40.5493,40.4165,40.5493,48600.0
2012-01-11 10:40:00,48.83,48.84,48.79,48.84,44000.0,40.5493,40.5576,40.5161,40.5576,44000.0
2012-01-11 10:45:00,48.84,48.89,48.82,48.82,35300.0,40.5576,40.5992,40.541,40.541,35300.0
2012-01-11 10:50:00,48.83,48.88,48.8,48.83,43300.0,40.5493,40.5909,40.5244,40.5493,43300.0
2012-01-11 10:55:00,48.82,48.83,48.73,48.73,39700.0,40.541,40.5493,40.4663,40.4663,39700.0
2012-01-11 11:00:00,48.73,48.77,48.72,48.74,42700.0,40.4663,40.4995,40.458,40.4746,42700.0
2012-01-11 11:05:00,48.74,48.75,48.66,48.67,55700.0,40.4746,40.4829,40.4082,40.4165,55700.0
2012-01-11 11:10:00,48.67,48.69,48.65,48.66,19700.0,40.4165,40.4331,40.3999,40.4082,19700.0
2012-01-11 11:15:00,48.66,48.71,48.65,48.69,31700.0,40.4082,40.4497,40.3999,40.4331,31700.0
2012-01-11 11:20:00,48.68,48.7,48.68,48.69,36800.0,40.4248,40.4414,40.4248,40.4331,36800.0
2012-01-11 11:25:00,48.69,48.72,48.67,48.67,65900.0,40.4331,40.458,40.4165,40.4165,65900.0
2012-01-11 11:30:00,48.66,48.75,48.65,48.74,37100.0,40.4082,40.4829,40.3999,40.4746,37100.0
2012-01-11 11:35:00,48.74,48.76,48.71,48.73,24100.0,40.4746,40.4912,40.4497,40.4663,24100.0
2012-01-11 11:40:00,48.74,48.77,48.72,48.77,26600.0,40.4746,40.4995,40.458,40.4995,26600.0
2012-01-11 11:45:00,48.77,48.84,48.75,48.81,50400.0,40.4995,40.5576,40.4829,40.5327,50400.0
2012-01-11 11:50:00,48.81,48.83,48.78,48.81,32900.0,40.5327,40.5493,40.5078,40.5327,32900.0
2012-01-11 11:55:00,48.81,48.81,48.76,48.76,19600.0,40.5327,40.5327,40.4912,40.4912,19600.0
2012-01-11 12:00:00,48.76,48.85,48.75,48.79,30100.0,40.4912,40.566,40.4829,40.5161,30100.0
2012-01-11 12:05:00,48.78,48.82,48.76,48.82,20900.0,40.5078,40.541,40.4912,40.541,20900.0
2012-01-11 12:10:00,48.84,48.89,48.83,48.89,26800.0,40.5576,40.5992,40.5493,40.5992,26800.0
2012-01-11 12:15:00,48.89,49.0,48.88,48.99,83600.0,40.5992,40.6905,40.5909,40.6822,83600.0
2012-01-11 12:20:00,48.99,48.99,48.94,48.98,28800.0,40.6822,40.6822,40.6407,40.6739,28800.0
2012-01-11 12:25:00,48.97,48.97,48.91,48.96,37700.0,40.6656,40.6656,40.6158,40.6573,37700.0
2012-01-11 12:30:00,48.95,49.0,48.9,48.96,43100.0,40.649,40.6905,40.6075,40.6573,43100.0
2012-01-11 12:35:00,48.94,49.0,48.93,48.98,29500.0,40.6407,40.6905,40.6324,40.6739,29500.0
2012-01-11 12:40:00,48.97,48.98,48.96,48.96,10800.0,40.6656,40.6739,40.6573,40.6573,10800.0
2012-01-11 12:45:00,48.96,48.99,48.95,48.95,25500.0,40.6573,40.6822,40.649,40.649,25500.0
2012-01-11 12:50:00,48.96,48.98,48.93,48.95,21300.0,40.6573,40.6739,40.6324,40.649,21300.0
2012-01-11 12:55:00,48.95,48.98,48.95,48.96,19700.0,40.649,40.6739,40.649,40.6573,19700.0
2012-01-11 13:00:00,48.96,48.97,48.94,48.95,33600.0,40.6573,40.6656,40.6407,40.649,33600.0
2012-01-11 13:05:00,48.94,48.98,48.93,48.95,25200.0,40.6407,40.6739,40.6324,40.649,25200.0
2012-01-11 13:10:00,48.95,48.97,48.9,48.96,37900.0,40.649,40.6656,40.6075,40.6573,37900.0
2012-01-11 13:15:00,48.96,48.98,48.91,48.93,29200.0,40.6573,40.6739,40.6158,40.6324,29200.0
2012-01-11 13:20:00,48.94,48.98,48.94,48.98,14400.0,40.6407,40.6739,40.6407,40.6739,14400.0
2012-01-11 13:25:00,48.98,48.99,48.96,48.98,16200.0,40.6739,40.6822,40.6573,40.6739,16200.0
2012-01-11 13:30:00,48.98,48.99,48.95,48.96,12000.0,40.6739,40.6822,40.649,40.6573,12000.0
2012-01-11 13:35:00,48.95,49.03,48.95,49.01,44500.0,40.649,40.7154,40.649,40.6988,44500.0
2012-01-11 13:40:00,49.0,49.0,48.94,48.99,28600.0,40.6905,40.6905,40.6407,40.6822,28600.0
2012-01-11 13:45:00,48.99,49.04,48.97,49.03,48100.0,40.6822,40.7237,40.6656,40.7154,48100.0
2012-01-11 13:50:00,49.03,49.08,48.99,49.06,61300.0,40.7154,40.7569,40.6822,40.7403,61300.0
2012-01-11 13:55:00,49.06,49.06,49.02,49.05,28700.0,40.7403,40.7403,40.7071,40.732,28700.0
2012-01-11 14:00:00,49.05,49.05,49.0,49.0,35400.0,40.732,40.732,40.6905,40.6905,35400.0
2012-01-11 14:05:00,49.0,49.03,48.97,48.97,32000.0,40.6905,40.7154,40.6656,40.6656,32000.0
2012-01-11 14:10:00,48.98,49.0,48.97,48.99,31300.0,40.6739,40.6905,40.6656,40.6822,31300.0
2012-01-11 14:15:00,48.99,49.01,48.96,49.0,25600.0,40.6822,40.6988,40.6573,40.6905,25600.0
2012-01-11 14:20:00,49.0,49.0,48.85,48.87,52300.0,40.6905,40.6905,40.566,40.5826,52300.0
2012-01-11 14:25:00,48.87,48.91,48.85,48.88,55200.0,40.5826,40.6158,40.566,40.5909,55200.0
2012-01-11 14:30:00,48.88,48.93,48.88,48.92,20400.0,40.5909,40.6324,40.5909,40.6241,20400.0
2012-01-11 14:35:00,48.92,48.99,48.91,48.99,18600.0,40.6241,40.6822,40.6158,40.6822,18600.0
2012-01-11 14:40:00,48.98,49.03,48.96,49.02,100300.0,40.6739,40.7154,40.6573,40.7071,100300.0
2012-01-11 14:45:00,49.02,49.03,48.93,48.94,28500.0,40.7071,40.7154,40.6324,40.6407,28500.0
2012-01-11 14:50:00,48.94,48.95,48.87,48.89,23700.0,40.6407,40.649,40.5826,40.5992,23700.0
2012-01-11 14:55:00,48.89,48.91,48.86,48.87,39900.0,40.5992,40.6158,40.5743,40.5826,39900.0
2012-01-11 15:00:00,48.87,48.91,48.84,48.89,34100.0,40.5826,40.6158,40.5576,40.5992,34100.0
2012-01-11 15:05:00,48.89,48.91,48.88,48.88,26400.0,40.5992,40.6158,40.5909,40.5909,26400.0
2012-01-11 15:10:00,48.88,48.9,48.87,48.88,35400.0,40.5909,40.6075,40.5826,40.5909,35400.0
2012-01-11 15:15:00,48.88,48.92,48.87,48.92,39600.0,40.5909,40.6241,40.5826,40.6241,39600.0
2012-01-11 15:20:00,48.91,48.96,48.9,48.96,39100.0,40.6158,40.6573,40.6075,40.6573,39100.0
2012-01-11 15:25:00,48.95,49.03,48.95,49.01,116700.0,40.649,40.7154,40.649,40.6988,116700.0
2012-01-11 15:30:00,49.0,49.01,48.91,48.91,87700.0,40.6905,40.6988,40.6158,40.6158,87700.0
2012-01-11 15:35:00,48.92,48.99,48.91,48.96,66000.0,40.6241,40.6822,40.6158,40.6573,66000.0
2012-01-11 15:40:00,48.97,49.01,48.97,48.99,79800.0,40.6656,40.6988,40.6656,40.6822,79800.0
2012-01-11 15:45:00,48.99,49.03,48.91,48.91,143300.0,40.6822,40.7154,40.6158,40.6158,143300.0
2012-01-11 15:50:00,48.92,48.98,48.91,48.96,122400.0,40.6241,40.6739,40.6158,40.6573,122400.0
2012-01-11 15:55:00,48.96,48.98,48.89,48.93,266000.0,40.6573,40.6739,40.5992,40.6324,266000.0
2012-01-12 09:30:00,49.25,49.43,49.14,49.33,156600.0,40.8981,41.0476,40.8068,40.9646,156600.0
2012-01-12 09:35:00,49.33,49.36,49.18,49.18,63800.0,40.9646,40.9895,40.84,40.84,63800.0
2012-01-12 09:40:00,49.17,49.33,49.15,49.25,70600.0,40.8317,40.9646,40.8151,40.8981,70600.0
2012-01-12 09:45:00,49.25,49.26,49.07,49.12,94200.0,40.8981,40.9064,40.7486,40.7902,94200.0
2012-01-12 09:50:00,49.13,49.24,49.09,49.22,88200.0,40.7985,40.8898,40.7653,40.8732,88200.0
2012-01-12 09:55:00,49.21,49.31,49.21,49.31,40700.0,40.8649,40.9479,40.8649,40.9479,40700.0
2012-01-12 10:00:00,49.31,49.37,49.22,49.29,77000.0,40.9479,40.9978,40.8732,40.9313,77000.0
2012-01-12 10:05:00,49.28,49.32,49.09,49.14,114600.0,40.923,40.9562,40.7653,40.8068,114600.0
2012-01-12 10:10:00,49.14,49.21,48.99,49.02,108800.0,40.8068,40.8649,40.6822,40.7071,108800.0
2012-01-12 10:15:00,49.02,49.11,48.95,49.03,80600.0,40.7071,40.7819,40.649,40.7154,80600.0
2012-01-12 10:20:00,49.04,49.11,48.99,48.99,82900.0,40.7237,40.7819,40.6822,40.6822,82900.0
2012-01-12 10:25:00,49.01,49.17,49.01,49.11,68000.0,40.6988,40.8317,40.6988,40.7819,68000.0
2012-01-12 10:30:00,49.11,49.21,49.09,49.18,58100.0,40.7819,40.8649,40.7653,40.84,58100.0
2012-01-12 10:35:00,49.17,49.23,49.13,49.21,44000.0,40.8317,40.8815,40.7985,40.8649,44000.0
2012-01-12 10:40:00,49.21,49.25,49.12,49.13,71100.0,40.8649,40.8981,40.7902,40.7985,71100.0
2012-01-12 10:45:00,49.14,49.14,49.05,49.09,71200.0,40.8068,40.8068,40.732,40.7653,71200.0
2012-01-12 10:50:00,49.1,49.15,49.09,49.15,33600.0,40.7736,40.8151,40.7653,40.8151,33600.0
2012-01-12 10:55:00,49.14,49.15,48.97,48.98,100400.0,40.8068,40.8151,40.6656,40.6739,100400.0
2012-01-12 11:00:00,48.98,49.07,48.96,49.07,55100.0,40.6739,40.7486,40.6573,40.7486,55100.0
2012-01-12 11:05:00,49.07,49.1,49.02,49.08,61600.0,40.7486,40.7736,40.7071,40.7569,61600.0
2012-01-12 11:10:00,49.09,49.17,49.04,49.05,66100.0,40.7653,40.8317,40.7237,40.732,66100.0
2012-01-12 11:15:00,49.05,49.07,49.03,49.05,23600.0,40.732,40.7486,40.7154,40.732,23600.0
2012-01-12 11:20:00,49.05,49.07,49.01,49.05,28800.0,40.732,40.7486,40.6988,40.732,28800.0
2012-01-12 11:25:00,49.05,49.13,49.02,49.12,26800.0,40.732,40.7985,40.7071,40.7902,26800.0
2012-01-12 11:30:00,49.11,49.13,49.05,49.12,59300.0,40.7819,40.7985,40.732,40.7902,59300.0
2012-01-12 11:35:00,49.13,49.19,49.13,49.13,46300.0,40.7985,40.8483,40.7985,40.7985,46300.0
2012-01-12 11:40:00,49.13,49.15,49.11,49.14,24400.0,40.7985,40.8151,40.7819,40.8068,24400.0
2012-01-12 11:45:00,49.14,49.23,49.14,49.22,16200.0,40.8068,40.8815,40.8068,40.8732,16200.0
2012-01-12 11:50:00,49.22,49.23,49.15,49.16,51200.0,40.8732,40.8815,40.8151,40.8234,51200.0
2012-01-12 11:55:00,49.16,49.18,49.15,49.16,34700.0,40.8234,40.84,40.8151,40.8234,34700.0
2012-01-12 12:00:00,49.16,49.16,49.09,49.11,68500.0,40.8234,40.8234,40.7653,40.7819,68500.0
2012-01-12 12:05:00,49.11,49.13,49.1,49.13,12800.0,40.7819,40.7985,40.7736,40.7985,12800.0
2012-01-12 12:10:00,49.13,49.18,49.12,49.16,38100.0,40.7985,40.84,40.7902,40.8234,38100.0
2012-01-12 12:15:00,49.17,49.21,49.16,49.18,20900.0,40.8317,40.8649,40.8234,40.84,20900.0
2012-01-12 12:20:00,49.18,49.25,49.17,49.24,33600.0,40.84,40.8981,40.8317,40.8898,33600.0
2012-01-12 12:25:00,49.23,49.26,49.23,49.25,34700.0,40.8815,40.9064,40.8815,40.8981,34700.0
2012-01-12 12:30:00,49.25,49.32,49.25,49.27,53500.0,40.8981,40.9562,40.8981,40.9147,53500.0
2012-01-12 12:35:00,49.27,49.29,49.26,49.27,21100.0,40.9147,40.9313,40.9064,40.9147,21100.0
2012-01-12 12:40:00,49.27,49.28,49.23,49.26,17400.0,40.9147,40.923,40.8815,40.9064,17400.0
2012-01-12 12:45:00,49.26,49.29,49.26,49.28,35300.0,40.9064,40.9313,40.9064,40.923,35300.0
2012-01-12 12:50:00,49.27,49.28,49.27,49.28,17100.0,40.9147,40.923,40.9147,40.923,17100.0
2012-01-12 12:55:00,49.28,49.42,49.27,49.37,151700.0,40.923,41.0393,40.9147,40.9978,151700.0
2012-01-12 13:00:00,49.37,49.45,49.37,49.44,57300.0,40.9978,41.0642,40.9978,41.0559,57300.0
2012-01-12 13:05:00,49.44,49.47,49.44,49.47,39600.0,41.0559,41.0808,41.0559,41.0808,39600.0
2012-01-12 13:10:00,49.46,49.47,49.4,49.4,34700.0,41.0725,41.0808,41.0227,41.0227,34700.0
2012-01-12 13:15:00,49.41,49.46,49.39,49.45,57000.0,41.031,41.0725,41.0144,41.0642,57000.0
2012-01-12 13:20:00,49.45,49.49,49.42,49.48,42000.0,41.0642,41.0974,41.0393,41.0891,42000.0
2012-01-12 13:25:00,49.49,49.49,49.46,49.47,38100.0,41.0974,41.0974,41.0725,41.0808,38100.0
2012-01-12 13:30:00,49.46,49.47,49.4,49.42,33200.0,41.0725,41.0808,41.0227,41.0393,33200.0
2012-01-12 13:35:00,49.41,49.44,49.34,49.36,57600.0,41.031,41.0559,40.9729,40.9895,57600.0
2012-01-12 13:40:00,49.35,49.41,49.33,49.4,53500.0,40.9812,41.031,40.9646,41.0227,53500.0
2012-01-12 13:45:00,49.4,49.4,49.33,49.34,20600.0,41.0227,41.0227,40.9646,40.9729,20600.0
2012-01-12 13:50:00,49.34,49.38,49.32,49.32,28000.0,40.9729,41.0061,40.9562,40.9562,28000.0
2012-01-12 13:55:00,49.33,49.41,49.33,49.39,33600.0,40.9646,41.031,40.9646,41.0144,33600.0
2012-01-12 14:00:00,49.38,49.41,49.38,49.41,16400.0,41.0061,41.031,41.0061,41.031,16400.0
2012-01-12 14:05:00,49.41,49.43,49.31,49.32,43300.0,41.031,41.0476,40.9479,40.9562,43300.0
2012-01-12 14:10:00,49.32,49.35,49.3,49.33,42300.0,40.9562,40.9812,40.9396,40.9646,42300.0
2012-01-12 14:15:00,49.32,49.35,49.3,49.32,34700.0,40.9562,40.9812,40.9396,40.9562,34700.0
2012-01-12 14:20:00,49.32,49.36,49.31,49.35,26500.0,40.9562,40.9895,40.9479,40.9812,26500.0
2012-01-12 14:25:00,49.35,49.36,49.29,49.29,38500.0,40.9812,40.9895,40.9313,40.9313,38500.0
2012-01-12 14:30:00,49.3,49.38,49.29,49.36,35800.0,40.9396,41.0061,40.9313,40.9895,35800.0
2012-01-12 14:35:00,49.35,49.5,49.35,49.48,82300.0,40.9812,41.1057,40.9812,41.0891,82300.0
2012-01-12 14:40:00,49.48,49.53,49.45,49.53,42800.0,41.0891,41.1306,41.0642,41.1306,42800.0
2012-01-12 14:45:00,49.53,49.55,49.46,49.46,58200.0,41.1306,41.1472,41.0725,41.0725,58200.0
2012-01-12 14:50:00,49.46,49.55,49.46,49.54,49600.0,41.0725,41.1472,41.0725,41.1389,49600.0
2012-01-12 14:55:00,49.54,49.55,49.49,49.53,50200.0,41.1389,41.1472,41.0974,41.1306,50200.0
2012-01-12 15:00:00,49.53,49.57,49.52,49.56,81900.0,41.1306,41.1639,41.1223,41.1556,81900.0
2012-01-12 15:05:00,49.56,49.69,49.55,49.62,96000.0,41.1556,41.2635,41.1472,41.2054,96000.0
2012-01-12 15:10:00,49.62,49.62,49.55,49.6,55700.0,41.2054,41.2054,41.1472,41.1888,55700.0
2012-01-12 15:15:00,49.61,49.65,49.49,49.49,119600.0,41.1971,41.2303,41.0974,41.0974,119600.0
2012-01-12 15:20:00,49.5,49.61,49.48,49.59,71000.0,41.1057,41.1971,41.0891,41.1805,71000.0
2012-01-12 15:25:00,49.59,49.6,49.56,49.58,75100.0,41.1805,41.1888,41.1556,41.1722,75100.0
2012-01-12 15:30:00,49.59,49.61,49.53,49.57,109900.0,41.1805,41.1971,41.1306,41.1639,109900.0
2012-01-12 15:35:00,49.57,49.57,49.52,49.57,70600.0,41.1639,41.1639,41.1223,41.1639,70600.0
2012-01-12 15:40:00,49.57,49.69,49.56,49.65,127400.0,41.1639,41.2635,41.1556,41.2303,127400.0
2012-01-12 15:45:00,49.65,49.68,49.57,49.63,251800.0,41.2303,41.2552,41.1639,41.2137,251800.0
2012-01-12 15:50:00,49.63,49.63,49.59,49.61,123800.0,41.2137,41.2137,41.1805,41.1971,123800.0
2012-01-12 15:55:00,49.62,49.66,49.6,49.65,375400.0,41.2054,41.2386,41.1888,41.2303,375400.0
2012-01-13 09:30:00,49.11,49.3,48.82,48.97,160100.0,40.7819,40.9396,40.541,40.6656,160100.0
2012-01-13 09:35:00,48.97,49.14,48.96,49.08,62300.0,40.6656,40.8068,40.6573,40.7569,62300.0
2012-01-13 09:40:00,49.08,49.09,48.85,48.97,82100.0,40.7569,40.7653,40.566,40.6656,82100.0
2012-01-13 09:45:00,48.99,49.08,48.95,48.95,86100.0,40.6822,40.7569,40.649,40.649,86100.0
2012-01-13 09:50:00,48.95,49.19,48.89,49.19,75500.0,40.649,40.8483,40.5992,40.8483,75500.0
2012-01-13 09:55:00,49.18,49.24,49.14,49.22,186200.0,40.84,40.8898,40.8068,40.8732,186200.0
2012-01-13 10:00:00,49.23,49.25,49.16,49.21,90000.0,40.8815,40.8981,40.8234,40.8649,90000.0
2012-01-13 10:05:00,49.23,49.25,49.13,49.2,111300.0,40.8815,40.8981,40.7985,40.8566,111300.0
2012-01-13 10:10:00,49.2,49.25,49.15,49.18,124200.0,40.8566,40.8981,40.8151,40.84,124200.0
2012-01-13 10:15:00,49.17,49.24,49.17,49.21,79800.0,40.8317,40.8898,40.8317,40.8649,79800.0
2012-01-13 10:20:00,49.2,49.23,49.18,49.2,87100.0,40.8566,40.8815,40.84,40.8566,87100.0
2012-01-13 10:25:00,49.2,49.4,49.2,49.32,67300.0,40.8566,41.0227,40.8566,40.9562,67300.0
2012-01-13 10:30:00,49.33,49.37,49.25,49.36,69300.0,40.9646,40.9978,40.8981,40.9895,69300.0
2012-01-13 10:35:00,49.35,49.41,49.25,49.4,67000.0,40.9812,41.031,40.8981,41.0227,67000.0
2012-01-13 10:40:00,49.41,49.44,49.35,49.39,84500.0,41.031,41.0559,40.9812,41.0144,84500.0
2012-01-13 10:45:00,49.39,49.46,49.37,49.38,53600.0,41.0144,41.0725,40.9978,41.0061,53600.0
2012-01-13 10:50:00,49.37,49.45,49.36,49.44,39600.0,40.9978,41.0642,40.9895,41.0559,39600.0
2012-01-13 10:55:00,49.45,49.51,49.44,49.5,35200.0,41.0642,41.114,41.0559,41.1057,35200.0
2012-01-13 11:00:00,49.49,49.55,49.44,49.53,78500.0,41.0974,41.1472,41.0559,41.1306,78500.0
2012-01-13 11:05:00,49.53,49.57,49.51,49.53,32200.0,41.1306,41.1639,41.114,41.1306,32200.0
2012-01-13 11:10:00,49.53,49.58,49.52,49.56,43500.0,41.1306,41.1722,41.1223,41.1556,43500.0
2012-01-13 11:15:00,49.56,49.58,49.53,49.54,39700.0,41.1556,41.1722,41.1306,41.1389,39700.0
2012-01-13 11:20:00,49.55,49.6,49.53,49.55,32200.0,41.1472,41.1888,41.1306,41.1472,32200.0
2012-01-13 11:25:00,49.57,49.58,49.51,49.52,64500.0,41.1639,41.1722,41.114,41.1223,64500.0
2012-01-13 11:30:00,49.52,49.59,49.49,49.56,58500.0,41.1223,41.1805,41.0974,41.1556,58500.0
2012-01-13 11:35:00,49.56,49.59,49.49,49.51,51700.0,41.1556,41.1805,41.0974,41.114,51700.0
2012-01-13 11:40:00,49.5,49.58,49.49,49.54,34300.0,41.1057,41.1722,41.0974,41.1389,34300.0
2012-01-13 11:45:00,49.54,49.6,49.52,49.6,20000.0,41.1389,41.1888,41.1223,41.1888,20000.0
2012-01-13 11:50:00,49.6,49.65,49.59,49.59,47600.0,41.1888,41.2303,41.1805,41.1805,47600.0
2012-01-13 11:55:00,49.59,49.62,49.53,49.57,45500.0,41.1805,41.2054,41.1306,41.1639,45500.0
2012-01-13 12:00:00,49.57,49.57,49.44,49.53,84000.0,41.1639,41.1639,41.0559,41.1306,84000.0
2012-01-13 12:05:00,49.53,49.61,49.53,49.61,57500.0,41.1306,41.1971,41.1306,41.1971,57500.0
2012-01-13 12:10:00,49.62,49.62,49.51,49.51,55500.0,41.2054,41.2054,41.114,41.114,55500.0
2012-01-13 12:15:00,49.51,49.57,49.51,49.53,44200.0,41.114,41.1639,41.114,41.1306,44200.0
2012-01-13 12:20:00,49.52,49.61,49.52,49.59,60900.0,41.1223,41.1971,41.1223,41.1805,60900.0
2012-01-13 12:25:00,49.59,49.62,49.54,49.56,27800.0,41.1805,41.2054,41.1389,41.1556,27800.0
2012-01-13 12:30:00,49.56,49.56,49.47,49.47,22300.0,41.1556,41.1556,41.0808,41.0808,22300.0
2012-01-13 12:35:00,49.47,49.51,49.45,49.5,43200.0,41.0808,41.114,41.0642,41.1057,43200.0
2012-01-13 12:40:00,49.5,49.55,49.47,49.55,22700.0,41.1057,41.1472,41.0808,41.1472,22700.0
2012-01-13 12:45:00,49.55,49.56,49.52,49.52,14500.0,41.1472,41.1556,41.1223,41.1223,14500.0
2012-01-13 12:50:00,49.53,49.69,49.53,49.68,57500.0,41.1306,41.2635,41.1306,41.2552,57500.0
2012-01-13 12:55:00,49.68,49.71,49.66,49.66,20600.0,41.2552,41.2801,41.2386,41.2386,20600.0
2012-01-13 13:00:00,49.66,49.66,49.52,49.53,24000.0,41.2386,41.2386,41.1223,41.1306,24000.0
2012-01-13 13:05:00,49.52,49.52,49.45,49.47,25100.0,41.1223,41.1223,41.0642,41.0808,25100.0
2012-01-13 13:10:00,49.47,49.49,49.44,49.48,46000.0,41.0808,41.0974,41.0559,41.0891,46000.0
2012-01-13 13:15:00,49.47,49.49,49.41,49.47,35200.0,41.0808,41.0974,41.031,41.0808,35200.0
2012-01-13 13:20:00,49.47,49.48,49.44,49.47,28500.0,41.0808,41.0891,41.0559,41.0808,28500.0
2012-01-13 13:25:00,49.48,49.52,49.45,49.48,24400.0,41.0891,41.1223,41.0642,41.0891,24400.0
2012-01-13 13:30:00,49.48,49.49,49.43,49.47,23700.0,41.0891,41.0974,41.0476,41.0808,23700.0
2012-01-13 13:35:00,49.47,49.5,49.44,49.46,18400.0,41.0808,41.1057,41.0559,41.0725,18400.0
2012-01-13 13:40:00,49.47,49.52,49.44,49.45,31800.0,41.0808,41.1223,41.0559,41.0642,31800.0
2012-01-13 13:45:00,49.45,49.55,49.45,49.51,23300.0,41.0642,41.1472,41.0642,41.114,23300.0
2012-01-13 13:50:00,49.51,49.63,49.48,49.58,63600.0,41.114,41.2137,41.0891,41.1722,63600.0
2012-01-13 13:55:00,49.58,49.58,49.55,49.56,16000.0,41.1722,41.1722,41.1472,41.1556,16000.0
2012-01-13 14:00:00,49.56,49.59,49.51,49.55,22800.0,41.1556,41.1805,41.114,41.1472,22800.0
2012-01-13 14:05:00,49.55,49.56,49.51,49.51,20000.0,41.1472,41.1556,41.114,41.114,20000.0
2012-01-13 14:10:00,49.52,49.55,49.52,49.55,20400.0,41.1223,41.1472,41.1223,41.1472,20400.0
2012-01-13 14:15:00,49.55,49.57,49.51,49.56,36300.0,41.1472,41.1639,41.114,41.1556,36300.0
2012-01-13 14:20:00,49.56,49.61,49.55,49.61,19600.0,41.1556,41.1971,41.1472,41.1971,19600.0
2012-01-13 14:25:00,49.61,49.66,49.59,49.63,27000.0,41.1971,41.2386,41.1805,41.2137,27000.0
2012-01-13 14:30:00,49.64,49.68,49.61,49.61,26800.0,41.222,41.2552,41.1971,41.1971,26800.0
2012-01-13 14:35:00,49.61,49.64,49.57,49.61,38100.0,41.1971,41.222,41.1639,41.1971,38100.0
2012-01-13 14:40:00,49.61,49.62,49.55,49.57,33800.0,41.1971,41.2054,41.1472,41.1639,33800.0
2012-01-13 14:45:00,49.57,49.59,49.54,49.58,23300.0,41.1639,41.1805,41.1389,41.1722,23300.0
2012-01-13 14:50:00,49.58,49.58,49.51,49.53,35100.0,41.1722,41.1722,41.114,41.1306,35100.0
2012-01-13 14:55:00,49.52,49.59,49.52,49.57,45100.0,41.1223,41.1805,41.1223,41.1639,45100.0
2012-01-13 15:00:00,49.57,49.61,49.55,49.6,38000.0,41.1639,41.1971,41.1472,41.1888,38000.0
2012-01-13 15:05:00,49.6,49.68,49.58,49.68,33700.0,41.1888,41.2552,41.1722,41.2552,33700.0
2012-01-13 15:10:00,49.68,49.69,49.64,49.65,39200.0,41.2552,41.2635,41.222,41.2303,39200.0
2012-01-13 15:15:00,49.66,49.74,49.66,49.7,36900.0,41.2386,41.305,41.2386,41.2718,36900.0
2012-01-13 15:20:00,49.7,49.71,49.66,49.71,62400.0,41.2718,41.2801,41.2386,41.2801,62400.0
2012-01-13 15:25:00,49.71,49.74,49.7,49.71,38900.0,41.2801,41.305,41.2718,41.2801,38900.0
2012-01-13 15:30:00,49.71,49.74,49.68,49.68,38200.0,41.2801,41.305,41.2552,41.2552,38200.0
2012-01-13 15:35:00,49.68,49.75,49.66,49.7,76400.0,41.2552,41.3133,41.2386,41.2718,76400.0
2012-01-13 15:40:00,49.69,49.8,49.69,49.73,89100.0,41.2635,41.3549,41.2635,41.2967,89100.0
2012-01-13 15:45:00,49.72,49.8,49.7,49.73,125900.0,41.2884,41.3549,41.2718,41.2967,125900.0
2012-01-13 15:50:00,49.74,49.74,49.69,49.71,128600.0,41.305,41.305,41.2635,41.2801,128600.0
2012-01-13 15:55:00,49.72,49.79,49.69,49.79,253900.0,41.2884,41.3465,41.2635,41.3465,253900.0
2012-01-17 09:30:00,49.59,49.9,49.49,49.77,240500.0,41.1805,41.4379,41.0974,41.3299,240500.0
2012-01-17 09:35:00,49.78,49.99,49.71,49.96,98700.0,41.3382,41.5126,41.2801,41.4877,98700.0
2012-01-17 09:40:00,49.96,50.13,49.95,50.11,185000.0,41.4877,41.6289,41.4794,41.6123,185000.0
2012-01-17 09:45:00,50.12,50.24,50.09,50.21,180600.0,41.6206,41.7202,41.5957,41.6953,180600.0
2012-01-17 09:50:00,50.21,50.24,50.13,50.23,73200.0,41.6953,41.7202,41.6289,41.7119,73200.0
2012-01-17 09:55:00,50.23,50.23,50.12,50.2,65400.0,41.7119,41.7119,41.6206,41.687,65400.0
2012-01-17 10:00:00,50.19,50.23,50.04,50.04,130100.0,41.6787,41.7119,41.5542,41.5542,130100.0
2012-01-17 10:05:00,50.05,50.16,49.97,50.14,78500.0,41.5625,41.6538,41.496,41.6372,78500.0
2012-01-17 10:10:00,50.13,50.15,50.09,50.15,32600.0,41.6289,41.6455,41.5957,41.6455,32600.0
2012-01-17 10:15:00,50.15,50.18,50.07,50.08,55700.0,41.6455,41.6704,41.5791,41.5874,55700.0
2012-01-17 10:20:00,50.08,50.16,50.07,50.14,33800.0,41.5874,41.6538,41.5791,41.6372,33800.0
2012-01-17 10:25:00,50.14,50.24,50.14,50.23,37300.0,41.6372,41.7202,41.6372,41.7119,37300.0
2012-01-17 10:30:00,50.24,50.24,50.13,50.16,44300.0,41.7202,41.7202,41.6289,41.6538,44300.0
2012-01-17 10:35:00,50.16,50.17,50.05,50.13,46000.0,41.6538,41.6621,41.5625,41.6289,46000.0
2012-01-17 10:40:00,50.13,50.14,50.05,50.05,34500.0,41.6289,41.6372,41.5625,41.5625,34500.0
2012-01-17 10:45:00,50.05,50.1,50.0,50.01,50200.0,41.5625,41.604,41.5209,41.5292,50200.0
2012-01-17 10:50:00,50.0,50.01,49.92,49.92,85900.0,41.5209,41.5292,41.4545,41.4545,85900.0
2012-01-17 10:55:00,49.92,50.0,49.91,50.0,60600.0,41.4545,41.5209,41.4462,41.5209,60600.0
2012-01-17 11:00:00,50.0,50.04,49.96,49.96,61500.0,41.5209,41.5542,41.4877,41.4877,61500.0
2012-01-17 11:05:00,49.97,49.99,49.94,49.97,36700.0,41.496,41.5126,41.4711,41.496,36700.0
2012-01-17 11:10:00,49.97,50.11,49.95,50.08,85000.0,41.496,41.6123,41.4794,41.5874,85000.0
2012-01-17 11:15:00,50.08,50.12,50.08,50.09,34100.0,41.5874,41.6206,41.5874,41.5957,34100.0
2012-01-17 11:20:00,50.1,50.1,50.05,50.07,35000.0,41.604,41.604,41.5625,41.5791,35000.0
2012-01-17 11:25:00,50.07,50.08,50.05,50.08,29100.0,41.5791,41.5874,41.5625,41.5874,29100.0
2012-01-17 11:30:00,50.08,50.11,50.07,50.07,54600.0,41.5874,41.6123,41.5791,41.5791,54600.0
2012-01-17 11:35:00,50.08,50.16,50.08,50.15,34700.0,41.5874,41.6538,41.5874,41.6455,34700.0
2012-01-17 11:40:00,50.16,50.17,50.08,50.08,45600.0,41.6538,41.6621,41.5874,41.5874,45600.0
2012-01-17 11:45:00,50.09,50.12,50.07,50.11,49100.0,41.5957,41.6206,41.5791,41.6123,49100.0
2012-01-17 11:50:00,50.1,50.13,50.07,50.12,33900.0,41.604,41.6289,41.5791,41.6206,33900.0
2012-01-17 11:55:00,50.11,50.12,50.07,50.08,42300.0,41.6123,41.6206,41.5791,41.5874,42300.0
2012-01-17 12:00:00,50.08,50.12,50.07,50.09,38100.0,41.5874,41.6206,41.5791,41.5957,38100.0
2012-01-17 12:05:00,50.08,50.11,50.08,50.09,18700.0,41.5874,41.6123,41.5874,41.5957,18700.0
2012-01-17 12:10:00,50.1,50.18,50.09,50.15,58200.0,41.604,41.6704,41.5957,41.6455,58200.0
2012-01-17 12:15:00,50.14,50.18,50.11,50.18,31400.0,41.6372,41.6704,41.6123,41.6704,31400.0
2012-01-17 12:20:00,50.17,50.17,50.11,50.14,19900.0,41.6621,41.6621,41.6123,41.6372,19900.0
2012-01-17 12:25:00,50.15,50.19,50.12,50.19,34200.0,41.6455,41.6787,41.6206,41.6787,34200.0
2012-01-17 12:30:00,50.19,50.2,50.11,50.15,49800.0,41.6787,41.687,41.6123,41.6455,49800.0
2012-01-17 12:35:00,50.15,50.19,50.11,50.12,114600.0,41.6455,41.6787,41.6123,41.6206,114600.0
2012-01-17 12:40:00,50.13,50.13,50.09,50.11,28700.0,41.6289,41.6289,41.5957,41.6123,28700.0
2012-01-17 12:45:00,50.11,50.18,50.1,50.15,53900.0,41.6123,41.6704,41.604,41.6455,53900.0
2012-01-17 12:50:00,50.15,50.22,50.14,50.21,54200.0,41.6455,41.7036,41.6372,41.6953,54200.0
2012-01-17 12:55:00,50.21,50.24,50.19,50.24,40100.0,41.6953,41.7202,41.6787,41.7202,40100.0
2012-01-17 13:00:00,50.24,50.25,50.2,50.25,53200.0,41.7202,41.7285,41.687,41.7285,53200.0
2012-01-17 13:05:00,50.25,50.26,50.21,50.21,72200.0,41.7285,41.7368,41.6953,41.6953,72200.0
2012-01-17 13:10:00,50.21,50.27,50.21,50.26,22200.0,41.6953,41.7451,41.6953,41.7368,22200.0
2012-01-17 13:15:00,50.27,50.28,50.22,50.24,43700.0,41.7451,41.7535,41.7036,41.7202,43700.0
2012-01-17 13:20:00,50.25,50.26,50.2,50.2,29700.0,41.7285,41.7368,41.687,41.687,29700.0
2012-01-17 13:25:00,50.2,50.28,50.18,50.26,48100.0,41.687,41.7535,41.6704,41.7368,48100.0
2012-01-17 13:30:00,50.27,50.27,50.19,50.22,28700.0,41.7451,41.7451,41.6787,41.7036,28700.0
2012-01-17 13:35:00,50.21,50.27,50.2,50.26,58100.0,41.6953,41.7451,41.687,41.7368,58100.0
2012-01-17 13:40:00,50.27,50.34,50.27,50.34,34600.0,41.7451,41.8033,41.7451,41.8033,34600.0
2012-01-17 13:45:00,50.34,50.34,50.31,50.32,45300.0,41.8033,41.8033,41.7784,41.7867,45300.0
2012-01-17 13:50:00,50.31,50.36,50.31,50.31,50700.0,41.7784,41.8199,41.7784,41.7784,50700.0
2012-01-17 13:55:00,50.31,50.31,50.24,50.26,30400.0,41.7784,41.7784,41.7202,41.7368,30400.0
2012-01-17 14:00:00,50.27,50.27,50.2,50.2,66600.0,41.7451,41.7451,41.687,41.687,66600.0
2012-01-17 14:05:00,50.21,50.25,50.21,50.24,45600.0,41.6953,41.7285,41.6953,41.7202,45600.0
2012-01-17 14:10:00,50.25,50.26,50.23,50.26,28500.0,41.7285,41.7368,41.7119,41.7368,28500.0
2012-01-17 14:15:00,50.26,50.29,50.24,50.29,50100.0,41.7368,41.7618,41.7202,41.7618,50100.0
2012-01-17 14:20:00,50.29,50.34,50.29,50.34,26700.0,41.7618,41.8033,41.7618,41.8033,26700.0
2012-01-17 14:25:00,50.34,50.36,50.27,50.29,53800.0,41.8033,41.8199,41.7451,41.7618,53800.0
2012-01-17 14:30:00,50.28,50.34,50.25,50.29,114300.0,41.7535,41.8033,41.7285,41.7618,114300.0
2012-01-17 14:35:00,50.29,50.29,50.23,50.25,52700.0,41.7618,41.7618,41.7119,41.7285,52700.0
2012-01-17 14:40:00,50.24,50.31,50.23,50.31,42700.0,41.7202,41.7784,41.7119,41.7784,42700.0
2012-01-17 14:45:00,50.3,50.32,50.22,50.29,143900.0,41.7701,41.7867,41.7036,41.7618,143900.0
2012-01-17 14:50:00,50.29,50.33,50.26,50.3,103500.0,41.7618,41.795,41.7368,41.7701,103500.0
2012-01-17 14:55:00,50.3,50.33,50.28,50.3,66200.0,41.7701,41.795,41.7535,41.7701,66200.0
2012-01-17 15:00:00,50.29,50.32,50.26,50.32,104900.0,41.7618,41.7867,41.7368,41.7867,104900.0
2012-01-17 15:05:00,50.33,50.33,50.17,50.19,169500.0,41.795,41.795,41.6621,41.6787,169500.0
2012-01-17 15:10:00,50.19,50.25,50.16,50.2,134200.0,41.6787,41.7285,41.6538,41.687,134200.0
2012-01-17 15:15:00,50.21,50.25,50.16,50.17,129100.0,41.6953,41.7285,41.6538,41.6621,129100.0
2012-01-17 15:20:00,50.18,50.28,50.17,50.23,75300.0,41.6704,41.7535,41.6621,41.7119,75300.0
2012-01-17 15:25:00,50.22,50.28,50.2,50.28,57600.0,41.7036,41.7535,41.687,41.7535,57600.0
2012-01-17 15:30:00,50.28,50.28,50.19,50.26,86900.0,41.7535,41.7535,41.6787,41.7368,86900.0
2012-01-17 15:35:00,50.25,50.26,50.18,50.24,116500.0,41.7285,41.7368,41.6704,41.7202,116500.0
2012-01-17 15:40:00,50.24,50.28,50.23,50.26,115500.0,41.7202,41.7535,41.7119,41.7368,115500.0
2012-01-17 15:45:00,50.26,50.32,50.26,50.31,138500.0,41.7368,41.7867,41.7368,41.7784,138500.0
2012-01-17 15:50:00,50.31,50.34,50.28,50.3,223000.0,41.7784,41.8033,41.7535,41.7701,223000.0
2012-01-17 15:55:00,50.3,50.32,50.22,50.23,367300.0,41.7701,41.7867,41.7036,41.7119,367300.0
2012-01-18 09:30:00,50.13,50.32,49.95,50.31,194000.0,41.6289,41.7867,41.4794,41.7784,194000.0
2012-01-18 09:35:00,50.3,50.39,50.21,50.24,52600.0,41.7701,41.8448,41.6953,41.7202,52600.0
2012-01-18 09:40:00,50.24,50.5,50.24,50.39,113700.0,41.7202,41.9361,41.7202,41.8448,113700.0
2012-01-18 09:45:00,50.41,50.54,50.35,50.51,127300.0,41.8614,41.9694,41.8116,41.9444,127300.0
2012-01-18 09:50:00,50.51,50.72,50.51,50.69,77500.0,41.9444,42.1188,41.9444,42.0939,77500.0
2012-01-18 09:55:00,50.69,50.81,50.63,50.79,120400.0,42.0939,42.1936,42.0441,42.177,120400.0
2012-01-18 10:00:00,50.79,50.87,50.68,50.85,78700.0,42.177,42.2434,42.0856,42.2268,78700.0
2012-01-18 10:05:00,50.83,50.93,50.76,50.91,101400.0,42.2102,42.2932,42.1521,42.2766,101400.0
2012-01-18 10:10:00,50.91,50.97,50.81,50.9,180000.0,42.2766,42.3264,42.1936,42.2683,180000.0
2012-01-18 10:15:00,50.9,50.91,50.65,50.67,201600.0,42.2683,42.2766,42.0607,42.0773,201600.0
2012-01-18 10:20:00,50.67,50.79,50.64,50.78,111600.0,42.0773,42.177,42.0524,42.1687,111600.0
2012-01-18 10:25:00,50.79,50.79,50.69,50.7,40300.0,42.177,42.177,42.0939,42.1022,40300.0
2012-01-18 10:30:00,50.69,50.83,50.67,50.69,55500.0,42.0939,42.2102,42.0773,42.0939,55500.0
2012-01-18 10:35:00,50.69,50.73,50.6,50.63,89100.0,42.0939,42.1271,42.0192,42.0441,89100.0
2012-01-18 10:40:00,50.63,50.68,50.62,50.64,80500.0,42.0441,42.0856,42.0358,42.0524,80500.0
2012-01-18 10:45:00,50.64,50.65,50.55,50.61,72800.0,42.0524,42.0607,41.9777,42.0275,72800.0
2012-01-18 10:50:00,50.62,50.69,50.61,50.66,50900.0,42.0358,42.0939,42.0275,42.069,50900.0
2012-01-18 10:55:00,50.66,50.69,50.51,50.53,77100.0,42.069,42.0939,41.9444,41.9611,77100.0
2012-01-18 11:00:00,50.53,50.69,50.52,50.68,78600.0,41.9611,42.0939,41.9528,42.0856,78600.0
2012-01-18 11:05:00,50.68,50.71,50.63,50.7,75200.0,42.0856,42.1105,42.0441,42.1022,75200.0
2012-01-18 11:10:00,50.7,50.75,50.67,50.69,49200.0,42.1022,42.1437,42.0773,42.0939,49200.0
2012-01-18 11:15:00,50.69,50.74,50.57,50.57,96600.0,42.0939,42.1354,41.9943,41.9943,96600.0
2012-01-18 11:20:00,50.57,50.69,50.55,50.68,101100.0,41.9943,42.0939,41.9777,42.0856,101100.0
2012-01-18 11:25:00,50.68,50.68,50.58,50.58,30700.0,42.0856,42.0856,42.0026,42.0026,30700.0
2012-01-18 11:30:00,50.59,50.7,50.59,50.64,43000.0,42.0109,42.1022,42.0109,42.0524,43000.0
2012-01-18 11:35:00,50.64,50.66,50.57,50.66,69500.0,42.0524,42.069,41.9943,42.069,69500.0
2012-01-18 11:40:00,50.65,50.7,50.62,50.7,29900.0,42.0607,42.1022,42.0358,42.1022,29900.0
2012-01-18 11:45:00,50.7,50.72,50.65,50.68,34300.0,42.1022,42.1188,42.0607,42.0856,34300.0
2012-01-18 11:50:00,50.68,50.75,50.68,50.74,97200.0,42.0856,42.1437,42.0856,42.1354,97200.0
2012-01-18 11:55:00,50.74,50.75,50.62,50.63,61400.0,42.1354,42.1437,42.0358,42.0441,61400.0
2012-01-18 12:00:00,50.64,50.71,50.57,50.59,87200.0,42.0524,42.1105,41.9943,42.0109,87200.0
2012-01-18 12:05:00,50.6,50.67,50.59,50.66,46100.0,42.0192,42.0773,42.0109,42.069,46100.0
2012-01-18 12:10:00,50.66,50.67,50.65,50.65,27300.0,42.069,42.0773,42.0607,42.0607,27300.0
2012-01-18 12:15:00,50.66,50.66,50.57,50.63,56100.0,42.069,42.069,41.9943,42.0441,56100.0
2012-01-18 12:20:00,50.65,50.75,50.64,50.68,79500.0,42.0607,42.1437,42.0524,42.0856,79500.0
2012-01-18 12:25:00,50.68,50.7,50.6,50.64,57900.0,42.0856,42.1022,42.0192,42.0524,57900.0
2012-01-18 12:30:00,50.65,50.7,50.57,50.59,61300.0,42.0607,42.1022,41.9943,42.0109,61300.0
2012-01-18 12:35:00,50.6,50.6,50.56,50.56,55700.0,42.0192,42.0192,41.986,41.986,55700.0
2012-01-18 12:40:00,50.56,50.59,50.52,50.58,42500.0,41.986,42.0109,41.9528,42.0026,42500.0
2012-01-18 12:45:00,50.58,50.58,50.43,50.51,86700.0,42.0026,42.0026,41.878,41.9444,86700.0
2012-01-18 12:50:00,50.51,50.58,50.5,50.57,44500.0,41.9444,42.0026,41.9361,41.9943,44500.0
2012-01-18 12:55:00,50.57,50.6,50.56,50.58,27400.0,41.9943,42.0192,41.986,42.0026,27400.0
2012-01-18 13:00:00,50.59,50.64,50.57,50.57,70600.0,42.0109,42.0524,41.9943,41.9943,70600.0
2012-01-18 13:05:00,50.58,50.58,50.47,50.51,36800.0,42.0026,42.0026,41.9112,41.9444,36800.0
2012-01-18 13:10:00,50.51,50.51,50.45,50.46,28200.0,41.9444,41.9444,41.8946,41.9029,28200.0
2012-01-18 13:15:00,50.46,50.49,50.42,50.42,34300.0,41.9029,41.9278,41.8697,41.8697,34300.0
2012-01-18 13:20:00,50.42,50.48,50.42,50.45,31800.0,41.8697,41.9195,41.8697,41.8946,31800.0
2012-01-18 13:25:00,50.45,50.52,50.45,50.52,34300.0,41.8946,41.9528,41.8946,41.9528,34300.0
2012-01-18 13:30:00,50.52,50.67,50.52,50.65,58700.0,41.9528,42.0773,41.9528,42.0607,58700.0
2012-01-18 13:35:00,50.65,50.67,50.59,50.59,48800.0,42.0607,42.0773,42.0109,42.0109,48800.0
2012-01-18 13:40:00,50.59,50.64,50.57,50.57,46300.0,42.0109,42.0524,41.9943,41.9943,46300.0
2012-01-18 13:45:00,50.58,50.62,50.55,50.56,38500.0,42.0026,42.0358,41.9777,41.986,38500.0
2012-01-18 13:50:00,50.56,50.57,50.48,50.54,34100.0,41.986,41.9943,41.9195,41.9694,34100.0
2012-01-18 13:55:00,50.55,50.59,50.52,50.53,59600.0,41.9777,42.0109,41.9528,41.9611,59600.0
2012-01-18 14:00:00,50.54,50.59,50.51,50.59,75600.0,41.9694,42.0109,41.9444,42.0109,75600.0
2012-01-18 14:05:00,50.59,50.66,50.56,50.59,66900.0,42.0109,42.069,41.986,42.0109,66900.0
2012-01-18 14:10:00,50.59,50.6,50.55,50.6,92200.0,42.0109,42.0192,41.9777,42.0192,92200.0
2012-01-18 14:15:00,50.6,50.61,50.54,50.55,94000.0,42.0192,42.0275,41.9694,41.9777,94000.0
2012-01-18 14:20:00,50.56,50.63,50.55,50.62,95200.0,41.986,42.0441,41.9777,42.0358,95200.0
2012-01-18 14:25:00,50.62,50.67,50.61,50.65,68500.0,42.0358,42.0773,42.0275,42.0607,68500.0
2012-01-18 14:30:00,50.65,50.67,50.58,50.59,71100.0,42.0607,42.0773,42.0026,42.0109,71100.0
2012-01-18 14:35:00,50.59,50.61,50.51,50.54,49500.0,42.0109,42.0275,41.9444,41.9694,49500.0
2012-01-18 14:40:00,50.55,50.63,50.55,50.62,36500.0,41.9777,42.0441,41.9777,42.0358,36500.0
2012-01-18 14:45:00,50.62,50.71,50.57,50.7,96300.0,42.0358,42.1105,41.9943,42.1022,96300.0
2012-01-18 14:50:00,50.7,50.71,50.64,50.65,66100.0,42.1022,42.1105,42.0524,42.0607,66100.0
2012-01-18 14:55:00,50.65,50.66,50.58,50.6,47900.0,42.0607,42.069,42.0026,42.0192,47900.0
2012-01-18 15:00:00,50.61,50.62,50.56,50.57,39800.0,42.0275,42.0358,41.986,41.9943,39800.0
2012-01-18 15:05:00,50.57,50.63,50.56,50.63,52900.0,41.9943,42.0441,41.986,42.0441,52900.0
2012-01-18 15:10:00,50.63,50.7,50.58,50.62,78500.0,42.0441,42.1022,42.0026,42.0358,78500.0
2012-01-18 15:15:00,50.63,50.68,50.55,50.55,94400.0,42.0441,42.0856,41.9777,41.9777,94400.0
2012-01-18 15:20:00,50.56,50.59,50.54,50.54,107100.0,41.986,42.0109,41.9694,41.9694,107100.0
2012-01-18 15:25:00,50.54,50.57,50.49,50.53,94600.0,41.9694,41.9943,41.9278,41.9611,94600.0
2012-01-18 15:30:00,50.53,50.55,50.5,50.51,66900.0,41.9611,41.9777,41.9361,41.9444,66900.0
2012-01-18 15:35:00,50.52,50.52,50.45,50.47,93500.0,41.9528,41.9528,41.8946,41.9112,93500.0
2012-01-18 15:40:00,50.46,50.47,50.41,50.45,121300.0,41.9029,41.9112,41.8614,41.8946,121300.0
2012-01-18 15:45:00,50.46,50.53,50.39,50.39,222200.0,41.9029,41.9611,41.8448,41.8448,222200.0
2012-01-18 15:50:00,50.4,50.45,50.34,50.39,247500.0,41.8531,41.8946,41.8033,41.8448,247500.0
2012-01-18 15:55:00,50.4,50.56,50.39,50.54,568300.0,41.8531,41.986,41.8448,41.9694,568300.0
2012-01-19 09:30:00,50.71,50.99,50.59,50.84,195300.0,42.1105,42.343,42.0109,42.2185,195300.0
2012-01-19 09:35:00,50.81,50.86,50.68,50.75,63500.0,42.1936,42.2351,42.0856,42.1437,63500.0
2012-01-19 09:40:00,50.75,50.82,50.73,50.81,52900.0,42.1437,42.2019,42.1271,42.1936,52900.0
2012-01-19 09:45:00,50.8,50.86,50.78,50.86,120800.0,42.1853,42.2351,42.1687,42.2351,120800.0
2012-01-19 09:50:00,50.84,50.95,50.77,50.93,150300.0,42.2185,42.3098,42.1604,42.2932,150300.0
2012-01-19 09:55:00,50.93,51.0,50.89,50.95,76500.0,42.2932,42.3514,42.26,42.3098,76500.0
2012-01-19 10:00:00,50.94,50.95,50.67,50.67,165800.0,42.3015,42.3098,42.0773,42.0773,165800.0
2012-01-19 10:05:00,50.68,50.69,50.59,50.68,88600.0,42.0856,42.0939,42.0109,42.0856,88600.0
2012-01-19 10:10:00,50.69,50.83,50.62,50.83,101100.0,42.0939,42.2102,42.0358,42.2102,101100.0
2012-01-19 10:15:00,50.83,50.9,50.74,50.85,81400.0,42.2102,42.2683,42.1354,42.2268,81400.0
2012-01-19 10:20:00,50.85,50.9,50.83,50.85,44200.0,42.2268,42.2683,42.2102,42.2268,44200.0
2012-01-19 10:25:00,50.85,50.86,50.78,50.79,51000.0,42.2268,42.2351,42.1687,42.177,51000.0
2012-01-19 10:30:00,50.8,50.8,50.57,50.58,184400.0,42.1853,42.1853,41.9943,42.0026,184400.0
2012-01-19 10:35:00,50.58,50.59,50.46,50.47,81900.0,42.0026,42.0109,41.9029,41.9112,81900.0
2012-01-19 10:40:00,50.46,50.71,50.46,50.68,99600.0,41.9029,42.1105,41.9029,42.0856,99600.0
2012-01-19 10:45:00,50.69,50.71,50.6,50.67,43800.0,42.0939,42.1105,42.0192,42.0773,43800.0
2012-01-19 10:50:00,50.68,50.77,50.67,50.68,47900.0,42.0856,42.1604,42.0773,42.0856,47900.0
2012-01-19 10:55:00,50.68,50.7,50.62,50.63,44800.0,42.0856,42.1022,42.0358,42.0441,44800.0
2012-01-19 11:00:00,50.64,50.76,50.64,50.76,65400.0,42.0524,42.1521,42.0524,42.1521,65400.0
2012-01-19 11:05:00,50.76,50.8,50.69,50.71,95100.0,42.1521,42.1853,42.0939,42.1105,95100.0
2012-01-19 11:10:00,50.7,50.77,50.69,50.71,49000.0,42.1022,42.1604,42.0939,42.1105,49000.0
2012-01-19 11:15:00,50.72,50.78,50.71,50.73,77700.0,42.1188,42.1687,42.1105,42.1271,77700.0
2012-01-19 11:20:00,50.73,50.78,50.69,50.76,68500.0,42.1271,42.1687,42.0939,42.1521,68500.0
2012-01-19 11:25:00,50.77,50.78,50.73,50.76,39300.0,42.1604,42.1687,42.1271,42.1521,39300.0
2012-01-19 11:30:00,50.76,50.81,50.64,50.74,23800.0,42.1521,42.1936,42.0524,42.1354,23800.0
2012-01-19 11:35:00,50.74,50.79,50.72,50.76,28300.0,42.1354,42.177,42.1188,42.1521,28300.0
2012-01-19 11:40:00,50.76,50.78,50.73,50.74,36900.0,42.1521,42.1687,42.1271,42.1354,36900.0
2012-01-19 11:45:00,50.74,50.75,50.68,50.72,94800.0,42.1354,42.1437,42.0856,42.1188,94800.0
2012-01-19 11:50:00,50.73,50.78,50.73,50.78,43200.0,42.1271,42.1687,42.1271,42.1687,43200.0
2012-01-19 11:55:00,50.78,50.78,50.69,50.74,65300.0,42.1687,42.1687,42.0939,42.1354,65300.0
2012-01-19 12:00:00,50.74,50.77,50.72,50.76,27700.0,42.1354,42.1604,42.1188,42.1521,27700.0
2012-01-19 12:05:00,50.77,50.79,50.76,50.77,25400.0,42.1604,42.177,42.1521,42.1604,25400.0
2012-01-19 12:10:00,50.76,50.78,50.75,50.75,17700.0,42.1521,42.1687,42.1437,42.1437,17700.0
2012-01-19 12:15:00,50.76,50.78,50.68,50.69,56900.0,42.1521,42.1687,42.0856,42.0939,56900.0
2012-01-19 12:20:00,50.69,50.69,50.62,50.66,33300.0,42.0939,42.0939,42.0358,42.069,33300.0
2012-01-19 12:25:00,50.67,50.7,50.65,50.69,38900.0,42.0773,42.1022,42.0607,42.0939,38900.0
2012-01-19 12:30:00,50.68,50.69,50.64,50.64,24300.0,42.0856,42.0939,42.0524,42.0524,24300.0
2012-01-19 12:35:00,50.64,50.64,50.59,50.59,26400.0,42.0524,42.0524,42.0109,42.0109,26400.0
2012-01-19 12:40:00,50.59,50.66,50.57,50.66,20900.0,42.0109,42.069,41.9943,42.069,20900.0
2012-01-19 12:45:00,50.66,50.69,50.65,50.69,22600.0,42.069,42.0939,42.0607,42.0939,22600.0
2012-01-19 12:50:00,50.69,50.7,50.66,50.67,32900.0,42.0939,42.1022,42.069,42.0773,32900.0
2012-01-19 12:55:00,50.68,50.69,50.64,50.66,30400.0,42.0856,42.0939,42.0524,42.069,30400.0
2012-01-19 13:00:00,50.65,50.69,50.63,50.69,33800.0,42.0607,42.0939,42.0441,42.0939,33800.0
2012-01-19 13:05:00,50.69,50.69,50.64,50.65,41000.0,42.0939,42.0939,42.0524,42.0607,41000.0
2012-01-19 13:10:00,50.65,50.66,50.63,50.66,34500.0,42.0607,42.069,42.0441,42.069,34500.0
2012-01-19 13:15:00,50.66,50.69,50.63,50.64,24600.0,42.069,42.0939,42.0441,42.0524,24600.0
2012-01-19 13:20:00,50.64,50.72,50.61,50.69,50400.0,42.0524,42.1188,42.0275,42.0939,50400.0
2012-01-19 13:25:00,50.68,50.81,50.68,50.8,84100.0,42.0856,42.1936,42.0856,42.1853,84100.0
2012-01-19 13:30:00,50.79,50.82,50.75,50.76,34500.0,42.177,42.2019,42.1437,42.1521,34500.0
2012-01-19 13:35:00,50.76,50.78,50.75,50.78,10200.0,42.1521,42.1687,42.1437,42.1687,10200.0
2012-01-19 13:40:00,50.77,50.78,50.77,50.78,16800.0,42.1604,42.1687,42.1604,42.1687,16800.0
2012-01-19 13:45:00,50.77,50.8,50.76,50.79,34400.0,42.1604,42.1853,42.1521,42.177,34400.0
2012-01-19 13:50:00,50.79,50.81,50.79,50.79,21500.0,42.177,42.1936,42.177,42.177,21500.0
2012-01-19 13:55:00,50.79,50.81,50.72,50.72,25300.0,42.177,42.1936,42.1188,42.1188,25300.0
2012-01-19 14:00:00,50.72,50.86,50.72,50.86,83000.0,42.1188,42.2351,42.1188,42.2351,83000.0
2012-01-19 14:05:00,50.86,50.95,50.86,50.92,69700.0,42.2351,42.3098,42.2351,42.2849,69700.0
2012-01-19 14:10:00,50.92,50.94,50.92,50.94,27800.0,42.2849,42.3015,42.2849,42.3015,27800.0
2012-01-19 14:15:00,50.93,50.95,50.91,50.91,39300.0,42.2932,42.3098,42.2766,42.2766,39300.0
2012-01-19 14:20:00,50.92,50.92,50.87,50.89,41400.0,42.2849,42.2849,42.2434,42.26,41400.0
2012-01-19 14:25:00,50.88,50.92,50.87,50.88,33500.0,42.2517,42.2849,42.2434,42.2517,33500.0
2012-01-19 14:30:00,50.88,50.9,50.76,50.81,52000.0,42.2517,42.2683,42.1521,42.1936,52000.0
2012-01-19 14:35:00,50.8,50.85,50.8,50.83,39200.0,42.1853,42.2268,42.1853,42.2102,39200.0
2012-01-19 14:40:00,50.82,50.86,50.79,50.8,49900.0,42.2019,42.2351,42.177,42.1853,49900.0
2012-01-19 14:45:00,50.81,50.88,50.79,50.82,57900.0,42.1936,42.2517,42.177,42.2019,57900.0
2012-01-19 14:50:00,50.82,50.84,50.77,50.77,62100.0,42.2019,42.2185,42.1604,42.1604,62100.0
2012-01-19 14:55:00,50.77,50.8,50.66,50.67,63700.0,42.1604,42.1853,42.069,42.0773,63700.0
2012-01-19 15:00:00,50.67,50.76,50.65,50.74,56200.0,42.0773,42.1521,42.0607,42.1354,56200.0
2012-01-19 15:05:00,50.75,50.84,50.74,50.83,65100.0,42.1437,42.2185,42.1354,42.2102,65100.0
2012-01-19 15:10:00,50.83,50.84,50.76,50.76,46100.0,42.2102,42.2185,42.1521,42.1521,46100.0
2012-01-19 15:15:00,50.75,50.78,50.72,50.75,93300.0,42.1437,42.1687,42.1188,42.1437,93300.0
2012-01-19 15:20:00,50.75,50.75,50.69,50.69,153200.0,42.1437,42.1437,42.0939,42.0939,153200.0
2012-01-19 15:25:00,50.69,50.74,50.68,50.74,162100.0,42.0939,42.1354,42.0856,42.1354,162100.0
2012-01-19 15:30:00,50.73,50.82,50.72,50.78,165200.0,42.1271,42.2019,42.1188,42.1687,165200.0
2012-01-19 15:35:00,50.78,50.84,50.76,50.79,132900.0,42.1687,42.2185,42.1521,42.177,132900.0
2012-01-19 15:40:00,50.8,50.84,50.79,50.84,105400.0,42.1853,42.2185,42.177,42.2185,105400.0
2012-01-19 15:45:00,50.84,50.85,50.74,50.79,265900.0,42.2185,42.2268,42.1354,42.177,265900.0
2012-01-19 15:50:00,50.8,50.86,50.8,50.86,189700.0,42.1853,42.2351,42.1853,42.2351,189700.0
2012-01-19 15:55:00,50.86,50.94,50.81,50.94,395900.0,42.2351,42.3015,42.1936,42.3015,395900.0
2012-01-20 09:30:00,49.13,49.68,48.84,49.51,1417300.0,40.7985,41.2552,40.5576,41.114,1417300.0
2012-01-20 09:35:00,49.52,49.69,49.45,49.63,650000.0,41.1223,41.2635,41.0642,41.2137,650000.0
2012-01-20 09:40:00,49.64,50.08,49.61,50.07,385600.0,41.222,41.5874,41.1971,41.5791,385600.0
2012-01-20 09:45:00,50.07,50.07,49.76,49.91,314500.0,41.5791,41.5791,41.3216,41.4462,314500.0
2012-01-20 09:50:00,49.91,49.91,49.62,49.71,202300.0,41.4462,41.4462,41.2054,41.2801,202300.0
2012-01-20 09:55:00,49.71,49.8,49.55,49.56,207400.0,41.2801,41.3549,41.1472,41.1556,207400.0
2012-01-20 10:00:00,49.56,49.71,49.52,49.7,150700.0,41.1556,41.2801,41.1223,41.2718,150700.0
2012-01-20 10:05:00,49.69,49.7,49.52,49.62,126100.0,41.2635,41.2718,41.1223,41.2054,126100.0
2012-01-20 10:10:00,49.63,49.81,49.62,49.74,99300.0,41.2137,41.3632,41.2054,41.305,99300.0
2012-01-20 10:15:00,49.74,49.74,49.68,49.7,53600.0,41.305,41.305,41.2552,41.2718,53600.0
2012-01-20 10:20:00,49.7,49.76,49.68,49.72,153000.0,41.2718,41.3216,41.2552,41.2884,153000.0
2012-01-20 10:25:00,49.72,49.95,49.7,49.88,134700.0,41.2884,41.4794,41.2718,41.4213,134700.0
2012-01-20 10:30:00,49.87,50.0,49.87,49.95,180800.0,41.413,41.5209,41.413,41.4794,180800.0
2012-01-20 10:35:00,49.95,50.0,49.85,49.91,116800.0,41.4794,41.5209,41.3964,41.4462,116800.0
2012-01-20 10:40:00,49.91,50.01,49.9,49.98,90500.0,41.4462,41.5292,41.4379,41.5043,90500.0
2012-01-20 10:45:00,49.99,50.04,49.96,49.99,164000.0,41.5126,41.5542,41.4877,41.5126,164000.0
2012-01-20 10:50:00,49.98,50.0,49.93,49.98,99100.0,41.5043,41.5209,41.4628,41.5043,99100.0
2012-01-20 10:55:00,49.98,50.0,49.93,49.95,37200.0,41.5043,41.5209,41.4628,41.4794,37200.0
2012-01-20 11:00:00,49.95,49.95,49.85,49.91,119100.0,41.4794,41.4794,41.3964,41.4462,119100.0
2012-01-20 11:05:00,49.9,49.91,49.82,49.83,120400.0,41.4379,41.4462,41.3715,41.3798,120400.0
2012-01-20 11:10:00,49.84,49.85,49.69,49.74,209700.0,41.3881,41.3964,41.2635,41.305,209700.0
2012-01-20 11:15:00,49.75,49.86,49.75,49.85,65600.0,41.3133,41.4047,41.3133,41.3964,65600.0
2012-01-20 11:20:00,49.85,49.92,49.84,49.9,72600.0,41.3964,41.4545,41.3881,41.4379,72600.0
2012-01-20 11:25:00,49.91,49.92,49.88,49.9,77700.0,41.4462,41.4545,41.4213,41.4379,77700.0
2012-01-20 11:30:00,49.9,49.93,49.85,49.92,152300.0,41.4379,41.4628,41.3964,41.4545,152300.0
2012-01-20 11:35:00,49.92,49.93,49.9,49.93,27100.0,41.4545,41.4628,41.4379,41.4628,27100.0
2012-01-20 11:40:00,49.93,49.95,49.92,49.95,46200.0,41.4628,41.4794,41.4545,41.4794,46200.0
2012-01-20 11:45:00,49.95,49.96,49.92,49.94,53600.0,41.4794,41.4877,41.4545,41.4711,53600.0
2012-01-20 11:50:00,49.95,49.96,49.92,49.95,124200.0,41.4794,41.4877,41.4545,41.4794,124200.0
2012-01-20 11:55:00,49.96,50.02,49.95,50.02,83100.0,41.4877,41.5375,41.4794,41.5375,83100.0
2012-01-20 12:00:00,50.01,50.04,49.96,49.97,114100.0,41.5292,41.5542,41.4877,41.496,114100.0
2012-01-20 12:05:00,49.96,49.97,49.93,49.95,56900.0,41.4877,41.496,41.4628,41.4794,56900.0
2012-01-20 12:10:00,49.96,49.98,49.9,49.95,79800.0,41.4877,41.5043,41.4379,41.4794,79800.0
2012-01-20 12:15:00,49.95,49.95,49.85,49.9,58100.0,41.4794,41.4794,41.3964,41.4379,58100.0
2012-01-20 12:20:00,49.9,49.94,49.89,49.93,83900.0,41.4379,41.4711,41.4296,41.4628,83900.0
2012-01-20 12:25:00,49.93,49.96,49.9,49.95,56600.0,41.4628,41.4877,41.4379,41.4794,56600.0
2012-01-20 12:30:00,49.96,50.01,49.95,50.01,87700.0,41.4877,41.5292,41.4794,41.5292,87700.0
2012-01-20 12:35:00,50.01,50.05,49.98,50.05,132400.0,41.5292,41.5625,41.5043,41.5625,132400.0
2012-01-20 12:40:00,50.05,50.07,49.98,50.0,123800.0,41.5625,41.5791,41.5043,41.5209,123800.0
2012-01-20 12:45:00,50.0,50.01,49.92,49.92,41500.0,41.5209,41.5292,41.4545,41.4545,41500.0
2012-01-20 12:50:00,49.92,49.94,49.9,49.92,72800.0,41.4545,41.4711,41.4379,41.4545,72800.0
2012-01-20 12:55:00,49.93,49.98,49.92,49.98,32400.0,41.4628,41.5043,41.4545,41.5043,32400.0
2012-01-20 13:00:00,49.98,50.03,49.95,50.0,133600.0,41.5043,41.5458,41.4794,41.5209,133600.0
2012-01-20 13:05:00,49.99,50.0,49.93,49.94,82800.0,41.5126,41.5209,41.4628,41.4711,82800.0
2012-01-20 13:10:00,49.93,49.95,49.87,49.89,84700.0,41.4628,41.4794,41.413,41.4296,84700.0
2012-01-20 13:15:00,49.89,49.9,49.87,49.87,38700.0,41.4296,41.4379,41.413,41.413,38700.0
2012-01-20 13:20:00,49.87,49.89,49.84,49.88,86600.0,41.413,41.4296,41.3881,41.4213,86600.0
2012-01-20 13:25:00,49.89,49.95,49.86,49.9,64200.0,41.4296,41.4794,41.4047,41.4379,64200.0
2012-01-20 13:30:00,49.91,49.95,49.86,49.91,55500.0,41.4462,41.4794,41.4047,41.4462,55500.0
2012-01-20 13:35:00,49.92,49.97,49.91,49.97,18200.0,41.4545,41.496,41.4462,41.496,18200.0
2012-01-20 13:40:00,49.97,50.0,49.97,50.0,69300.0,41.496,41.5209,41.496,41.5209,69300.0
2012-01-20 13:45:00,50.0,50.0,49.96,49.98,104800.0,41.5209,41.5209,41.4877,41.5043,104800.0
2012-01-20 13:50:00,49.99,50.0,49.94,49.99,100500.0,41.5126,41.5209,41.4711,41.5126,100500.0
2012-01-20 13:55:00,49.99,50.0,49.96,49.97,92500.0,41.5126,41.5209,41.4877,41.496,92500.0
2012-01-20 14:00:00,49.97,49.98,49.92,49.92,38100.0,41.496,41.5043,41.4545,41.4545,38100.0
2012-01-20 14:05:00,49.93,49.93,49.82,49.84,129800.0,41.4628,41.4628,41.3715,41.3881,129800.0
2012-01-20 14:10:00,49.84,49.84,49.82,49.83,46800.0,41.3881,41.3881,41.3715,41.3798,46800.0
2012-01-20 14:15:00,49.83,49.83,49.77,49.77,97000.0,41.3798,41.3798,41.3299,41.3299,97000.0
2012-01-20 14:20:00,49.78,49.78,49.7,49.7,120400.0,41.3382,41.3382,41.2718,41.2718,120400.0
2012-01-20 14:25:00,49.7,49.75,49.7,49.75,79500.0,41.2718,41.3133,41.2718,41.3133,79500.0
2012-01-20 14:30:00,49.75,49.8,49.74,49.8,59600.0,41.3133,41.3549,41.305,41.3549,59600.0
2012-01-20 14:35:00,49.8,49.8,49.7,49.73,77000.0,41.3549,41.3549,41.2718,41.2967,77000.0
2012-01-20 14:40:00,49.73,49.76,49.7,49.74,73800.0,41.2967,41.3216,41.2718,41.305,73800.0
2012-01-20 14:45:00,49.74,49.74,49.69,49.69,67000.0,41.305,41.305,41.2635,41.2635,67000.0
2012-01-20 14:50:00,49.69,49.74,49.65,49.66,111400.0,41.2635,41.305,41.2303,41.2386,111400.0
2012-01-20 14:55:00,49.67,49.67,49.6,49.62,167700.0,41.2469,41.2469,41.1888,41.2054,167700.0
2012-01-20 15:00:00,49.63,49.69,49.61,49.69,139300.0,41.2137,41.2635,41.1971,41.2635,139300.0
2012-01-20 15:05:00,49.69,49.76,49.68,49.76,90800.0,41.2635,41.3216,41.2552,41.3216,90800.0
2012-01-20 15:10:00,49.76,49.79,49.74,49.76,88600.0,41.3216,41.3465,41.305,41.3216,88600.0
2012-01-20 15:15:00,49.76,49.82,49.75,49.82,82300.0,41.3216,41.3715,41.3133,41.3715,82300.0
2012-01-20 15:20:00,49.82,49.83,49.8,49.82,108700.0,41.3715,41.3798,41.3549,41.3715,108700.0
2012-01-20 15:25:00,49.8,49.91,49.8,49.9,129900.0,41.3549,41.4462,41.3549,41.4379,129900.0
2012-01-20 15:30:00,49.9,49.91,49.87,49.9,255400.0,41.4379,41.4462,41.413,41.4379,255400.0
2012-01-20 15:35:00,49.91,49.95,49.87,49.95,109200.0,41.4462,41.4794,41.413,41.4794,109200.0
2012-01-20 15:40:00,49.95,49.99,49.94,49.99,240000.0,41.4794,41.5126,41.4711,41.5126,240000.0
2012-01-20 15:45:00,49.99,50.04,49.97,50.04,398500.0,41.5126,41.5542,41.496,41.5542,398500.0
2012-01-20 15:50:00,50.04,50.04,49.98,49.98,325700.0,41.5542,41.5542,41.5043,41.5043,325700.0
2012-01-20 15:55:00,49.99,50.04,49.97,50.03,817400.0,41.5126,41.5542,41.496,41.5458,817400.0
2012-01-23 09:30:00,50.02,50.54,50.01,50.33,332100.0,41.5375,41.9694,41.5292,41.795,332100.0
2012-01-23 09:35:00,50.33,50.4,50.25,50.38,71800.0,41.795,41.8531,41.7285,41.8365,71800.0
2012-01-23 09:40:00,50.38,50.51,50.35,50.48,72300.0,41.8365,41.9444,41.8116,41.9195,72300.0
2012-01-23 09:45:00,50.48,50.58,50.35,50.42,181000.0,41.9195,42.0026,41.8116,41.8697,181000.0
2012-01-23 09:50:00,50.42,50.56,50.42,50.53,110100.0,41.8697,41.986,41.8697,41.9611,110100.0
2012-01-23 09:55:00,50.54,50.64,50.49,50.49,156900.0,41.9694,42.0524,41.9278,41.9278,156900.0
2012-01-23 10:00:00,50.49,50.54,50.34,50.36,76500.0,41.9278,41.9694,41.8033,41.8199,76500.0
2012-01-23 10:05:00,50.35,50.39,50.19,50.23,129900.0,41.8116,41.8448,41.6787,41.7119,129900.0
2012-01-23 10:10:00,50.22,50.36,50.22,50.34,61100.0,41.7036,41.8199,41.7036,41.8033,61100.0
2012-01-23 10:15:00,50.33,50.48,50.28,50.4,66300.0,41.795,41.9195,41.7535,41.8531,66300.0
2012-01-23 10:20:00,50.39,50.4,50.15,50.21,104900.0,41.8448,41.8531,41.6455,41.6953,104900.0
2012-01-23 10:25:00,50.2,50.26,50.02,50.03,144700.0,41.687,41.7368,41.5375,41.5458,144700.0
2012-01-23 10:30:00,50.02,50.12,50.02,50.11,48700.0,41.5375,41.6206,41.5375,41.6123,48700.0
2012-01-23 10:35:00,50.12,50.12,50.01,50.02,65900.0,41.6206,41.6206,41.5292,41.5375,65900.0
2012-01-23 10:40:00,50.02,50.02,49.91,49.91,91300.0,41.5375,41.5375,41.4462,41.4462,91300.0
2012-01-23 10:45:00,49.91,49.99,49.9,49.98,70400.0,41.4462,41.5126,41.4379,41.5043,70400.0
2012-01-23 10:50:00,49.98,49.98,49.79,49.79,89600.0,41.5043,41.5043,41.3465,41.3465,89600.0
2012-01-23 10:55:00,49.79,49.8,49.73,49.79,90900.0,41.3465,41.3549,41.2967,41.3465,90900.0
2012-01-23 11:00:00,49.79,49.79,49.72,49.73,59900.0,41.3465,41.3465,41.2884,41.2967,59900.0
2012-01-23 11:05:00,49.73,49.74,49.64,49.66,68800.0,41.2967,41.305,41.222,41.2386,68800.0
2012-01-23 11:10:00,49.66,49.66,49.54,49.55,153100.0,41.2386,41.2386,41.1389,41.1472,153100.0
2012-01-23 11:15:00,49.55,49.59,49.55,49.57,75100.0,41.1472,41.1805,41.1472,41.1639,75100.0
2012-01-23 11:20:00,49.57,49.6,49.52,49.6,69900.0,41.1639,41.1888,41.1223,41.1888,69900.0
2012-01-23 11:25:00,49.6,49.68,49.59,49.61,82300.0,41.1888,41.2552,41.1805,41.1971,82300.0
2012-01-23 11:30:00,49.6,49.76,49.6,49.75,95100.0,41.1888,41.3216,41.1888,41.3133,95100.0
2012-01-23 11:35:00,49.75,49.75,49.56,49.65,64600.0,41.3133,41.3133,41.1556,41.2303,64600.0
2012-01-23 11:40:00,49.63,49.64,49.5,49.53,80300.0,41.2137,41.222,41.1057,41.1306,80300.0
2012-01-23 11:45:00,49.53,49.58,49.52,49.54,48200.0,41.1306,41.1722,41.1223,41.1389,48200.0
2012-01-23 11:50:00,49.55,49.55,49.51,49.54,52300.0,41.1472,41.1472,41.114,41.1389,52300.0
2012-01-23 11:55:00,49.54,49.54,49.43,49.44,67100.0,41.1389,41.1389,41.0476,41.0559,67100.0
2012-01-23 12:00:00,49.45,49.47,49.34,49.4,83700.0,41.0642,41.0808,40.9729,41.0227,83700.0
2012-01-23 12:05:00,49.41,49.43,49.34,49.42,48600.0,41.031,41.0476,40.9729,41.0393,48600.0
2012-01-23 12:10:00,49.42,49.51,49.42,49.47,43800.0,41.0393,41.114,41.0393,41.0808,43800.0
2012-01-23 12:15:00,49.48,49.52,49.46,49.52,55000.0,41.0891,41.1223,41.0725,41.1223,55000.0
2012-01-23 12:20:00,49.51,49.52,49.43,49.47,66800.0,41.114,41.1223,41.0476,41.0808,66800.0
2012-01-23 12:25:00,49.48,49.52,49.47,49.5,44500.0,41.0891,41.1223,41.0808,41.1057,44500.0
2012-01-23 12:30:00,49.51,49.54,49.47,49.54,35400.0,41.114,41.1389,41.0808,41.1389,35400.0
2012-01-23 12:35:00,49.54,49.55,49.5,49.54,23200.0,41.1389,41.1472,41.1057,41.1389,23200.0
2012-01-23 12:40:00,49.53,49.55,49.52,49.54,23100.0,41.1306,41.1472,41.1223,41.1389,23100.0
2012-01-23 12:45:00,49.55,49.56,49.51,49.52,31100.0,41.1472,41.1556,41.114,41.1223,31100.0
2012-01-23 12:50:00,49.52,49.52,49.46,49.47,39600.0,41.1223,41.1223,41.0725,41.0808,39600.0
2012-01-23 12:55:00,49.46,49.48,49.41,49.41,27500.0,41.0725,41.0891,41.031,41.031,27500.0
2012-01-23 13:00:00,49.41,49.5,49.4,49.5,22000.0,41.031,41.1057,41.0227,41.1057,22000.0
2012-01-23 13:05:00,49.5,49.53,49.49,49.5,41700.0,41.1057,41.1306,41.0974,41.1057,41700.0
2012-01-23 13:10:00,49.5,49.52,49.47,49.52,46300.0,41.1057,41.1223,41.0808,41.1223,46300.0
2012-01-23 13:15:00,49.52,49.57,49.51,49.55,108700.0,41.1223,41.1639,41.114,41.1472,108700.0
2012-01-23 13:20:00,49.55,49.59,49.54,49.55,67900.0,41.1472,41.1805,41.1389,41.1472,67900.0
2012-01-23 13:25:00,49.55,49.6,49.54,49.6,38400.0,41.1472,41.1888,41.1389,41.1888,38400.0
2012-01-23 13:30:00,49.6,49.65,49.59,49.63,105900.0,41.1888,41.2303,41.1805,41.2137,105900.0
2012-01-23 13:35:00,49.63,49.66,49.53,49.57,70900.0,41.2137,41.2386,41.1306,41.1639,70900.0
2012-01-23 13:40:00,49.57,49.61,49.56,49.56,21200.0,41.1639,41.1971,41.1556,41.1556,21200.0
2012-01-23 13:45:00,49.57,49.61,49.55,49.59,19700.0,41.1639,41.1971,41.1472,41.1805,19700.0
2012-01-23 13:50:00,49.6,49.61,49.54,49.56,37000.0,41.1888,41.1971,41.1389,41.1556,37000.0
2012-01-23 13:55:00,49.55,49.57,49.54,49.56,21700.0,41.1472,41.1639,41.1389,41.1556,21700.0
2012-01-23 14:00:00,49.56,49.56,49.44,49.5,78100.0,41.1556,41.1556,41.0559,41.1057,78100.0
2012-01-23 14:05:00,49.5,49.52,49.47,49.51,48900.0,41.1057,41.1223,41.0808,41.114,48900.0
2012-01-23 14:10:00,49.51,49.52,49.4,49.4,67300.0,41.114,41.1223,41.0227,41.0227,67300.0
2012-01-23 14:15:00,49.39,49.41,49.38,49.38,46900.0,41.0144,41.031,41.0061,41.0061,46900.0
2012-01-23 14:20:00,49.37,49.39,49.29,49.32,86800.0,40.9978,41.0144,40.9313,40.9562,86800.0
2012-01-23 14:25:00,49.32,49.34,49.25,49.27,95800.0,40.9562,40.9729,40.8981,40.9147,95800.0
2012-01-23 14:30:00,49.27,49.4,49.27,49.34,104400.0,40.9147,41.0227,40.9147,40.9729,104400.0
2012-01-23 14:35:00,49.35,49.44,49.34,49.41,79500.0,40.9812,41.0559,40.9729,41.031,79500.0
2012-01-23 14:40:00,49.41,49.43,49.37,49.41,67800.0,41.031,41.0476,40.9978,41.031,67800.0
2012-01-23 14:45:00,49.37,49.38,49.33,49.38,71100.0,40.9978,41.0061,40.9646,41.0061,71100.0
2012-01-23 14:50:00,49.38,49.39,49.26,49.27,77100.0,41.0061,41.0144,40.9064,40.9147,77100.0
2012-01-23 14:55:00,49.27,49.42,49.24,49.39,129500.0,40.9147,41.0393,40.8898,41.0144,129500.0
2012-01-23 15:00:00,49.39,49.45,49.34,49.41,54900.0,41.0144,41.0642,40.9729,41.031,54900.0
2012-01-23 15:05:00,49.4,49.46,49.4,49.43,100800.0,41.0227,41.0725,41.0227,41.0476,100800.0
2012-01-23 15:10:00,49.43,49.51,49.41,49.51,76200.0,41.0476,41.114,41.031,41.114,76200.0
2012-01-23 15:15:00,49.51,49.54,49.44,49.45,126600.0,41.114,41.1389,41.0559,41.0642,126600.0
2012-01-23 15:20:00,49.45,49.5,49.43,49.45,77100.0,41.0642,41.1057,41.0476,41.0642,77100.0
2012-01-23 15:25:00,49.46,49.47,49.41,49.46,103300.0,41.0725,41.0808,41.031,41.0725,103300.0
2012-01-23 15:30:00,49.46,49.57,49.46,49.55,184100.0,41.0725,41.1639,41.0725,41.1472,184100.0
2012-01-23 15:35:00,49.56,49.57,49.45,49.46,104900.0,41.1556,41.1639,41.0642,41.0725,104900.0
2012-01-23 15:40:00,49.47,49.54,49.46,49.53,102200.0,41.0808,41.1389,41.0725,41.1306,102200.0
2012-01-23 15:45:00,49.54,49.55,49.37,49.38,243300.0,41.1389,41.1472,40.9978,41.0061,243300.0
2012-01-23 15:50:00,49.38,49.46,49.37,49.44,183700.0,41.0061,41.0725,40.9978,41.0559,183700.0
2012-01-23 15:55:00,49.43,49.5,49.43,49.44,442600.0,41.0476,41.1057,41.0476,41.0559,442600.0
2012-01-24 09:30:00,49.08,49.26,48.94,48.99,316400.0,40.7569,40.9064,40.6407,40.6822,316400.0
2012-01-24 09:35:00,49.0,49.01,48.95,48.97,86000.0,40.6905,40.6988,40.649,40.6656,86000.0
2012-01-24 09:40:00,48.98,49.18,48.9,49.17,121800.0,40.6739,40.84,40.6075,40.8317,121800.0
2012-01-24 09:45:00,49.17,49.29,49.07,49.29,86100.0,40.8317,40.9313,40.7486,40.9313,86100.0
2012-01-24 09:50:00,49.29,49.34,49.13,49.17,166400.0,40.9313,40.9729,40.7985,40.8317,166400.0
2012-01-24 09:55:00,49.16,49.28,49.15,49.16,112200.0,40.8234,40.923,40.8151,40.8234,112200.0
2012-01-24 10:00:00,49.16,49.22,49.12,49.13,144200.0,40.8234,40.8732,40.7902,40.7985,144200.0
2012-01-24 10:05:00,49.14,49.31,49.13,49.28,80700.0,40.8068,40.9479,40.7985,40.923,80700.0
2012-01-24 10:10:00,49.28,49.31,49.19,49.3,85300.0,40.923,40.9479,40.8483,40.9396,85300.0
2012-01-24 10:15:00,49.29,49.34,49.24,49.32,94100.0,40.9313,40.9729,40.8898,40.9562,94100.0
2012-01-24 10:20:00,49.32,49.37,49.29,49.34,49900.0,40.9562,40.9978,40.9313,40.9729,49900.0
2012-01-24 10:25:00,49.34,49.37,49.24,49.25,29400.0,40.9729,40.9978,40.8898,40.8981,29400.0
2012-01-24 10:30:00,49.25,49.29,49.16,49.25,49200.0,40.8981,40.9313,40.8234,40.8981,49200.0
2012-01-24 10:35:00,49.25,49.3,49.2,49.22,53600.0,40.8981,40.9396,40.8566,40.8732,53600.0
2012-01-24 10:40:00,49.21,49.3,49.21,49.29,47500.0,40.8649,40.9396,40.8649,40.9313,47500.0
2012-01-24 10:45:00,49.29,49.43,49.29,49.43,57400.0,40.9313,41.0476,40.9313,41.0476,57400.0
2012-01-24 10:50:00,49.44,49.44,49.35,49.38,91700.0,41.0559,41.0559,40.9812,41.0061,91700.0
2012-01-24 10:55:00,49.39,49.39,49.3,49.31,43300.0,41.0144,41.0144,40.9396,40.9479,43300.0
2012-01-24 11:00:00,49.32,49.39,49.32,49.35,45600.0,40.9562,41.0144,40.9562,40.9812,45600.0
2012-01-24 11:05:00,49.35,49.5,49.34,49.49,49600.0,40.9812,41.1057,40.9729,41.0974,49600.0
2012-01-24 11:10:00,49.49,49.57,49.48,49.52,95100.0,41.0974,41.1639,41.0891,41.1223,95100.0
2012-01-24 11:15:00,49.52,49.55,49.48,49.49,40800.0,41.1223,41.1472,41.0891,41.0974,40800.0
2012-01-24 11:20:00,49.48,49.55,49.47,49.54,24500.0,41.0891,41.1472,41.0808,41.1389,24500.0
2012-01-24 11:25:00,49.54,49.6,49.54,49.59,25600.0,41.1389,41.1888,41.1389,41.1805,25600.0
2012-01-24 11:30:00,49.59,49.6,49.53,49.54,37600.0,41.1805,41.1888,41.1306,41.1389,37600.0
2012-01-24 11:35:00,49.53,49.54,49.45,49.46,37800.0,41.1306,41.1389,41.0642,41.0725,37800.0
2012-01-24 11:40:00,49.45,49.45,49.39,49.41,30300.0,41.0642,41.0642,41.0144,41.031,30300.0
2012-01-24 11:45:00,49.41,49.43,49.37,49.37,33100.0,41.031,41.0476,40.9978,40.9978,33100.0
2012-01-24 11:50:00,49.37,49.41,49.34,49.41,41200.0,40.9978,41.031,40.9729,41.031,41200.0
2012-01-24 11:55:00,49.41,49.42,49.34,49.35,17100.0,41.031,41.0393,40.9729,40.9812,17100.0
2012-01-24 12:00:00,49.35,49.41,49.33,49.35,54000.0,40.9812,41.031,40.9646,40.9812,54000.0
2012-01-24 12:05:00,49.35,49.41,49.35,49.38,34600.0,40.9812,41.031,40.9812,41.0061,34600.0
2012-01-24 12:10:00,49.38,49.41,49.36,49.38,19100.0,41.0061,41.031,40.9895,41.0061,19100.0
2012-01-24 12:15:00,49.38,49.41,49.37,49.38,18900.0,41.0061,41.031,40.9978,41.0061,18900.0
2012-01-24 12:20:00,49.37,49.44,49.37,49.39,31200.0,40.9978,41.0559,40.9978,41.0144,31200.0
2012-01-24 12:25:00,49.4,49.41,49.35,49.36,15800.0,41.0227,41.031,40.9812,40.9895,15800.0
2012-01-24 12:30:00,49.36,49.48,49.36,49.48,20700.0,40.9895,41.0891,40.9895,41.0891,20700.0
2012-01-24 12:35:00,49.48,49.5,49.44,49.46,36800.0,41.0891,41.1057,41.0559,41.0725,36800.0
2012-01-24 12:40:00,49.46,49.47,49.39,49.4,19800.0,41.0725,41.0808,41.0144,41.0227,19800.0
2012-01-24 12:45:00,49.4,49.44,49.4,49.43,15300.0,41.0227,41.0559,41.0227,41.0476,15300.0
2012-01-24 12:50:00,49.44,49.45,49.4,49.4,51900.0,41.0559,41.0642,41.0227,41.0227,51900.0
2012-01-24 12:55:00,49.4,49.45,49.39,49.39,43500.0,41.0227,41.0642,41.0144,41.0144,43500.0
2012-01-24 13:00:00,49.39,49.4,49.3,49.32,31200.0,41.0144,41.0227,40.9396,40.9562,31200.0
2012-01-24 13:05:00,49.32,49.36,49.32,49.33,17100.0,40.9562,40.9895,40.9562,40.9646,17100.0
2012-01-24 13:10:00,49.32,49.38,49.32,49.34,15200.0,40.9562,41.0061,40.9562,40.9729,15200.0
2012-01-24 13:15:00,49.34,49.35,49.28,49.3,19500.0,40.9729,40.9812,40.923,40.9396,19500.0
2012-01-24 13:20:00,49.29,49.31,49.26,49.28,27700.0,40.9313,40.9479,40.9064,40.923,27700.0
2012-01-24 13:25:00,49.29,49.33,49.28,49.31,21400.0,40.9313,40.9646,40.923,40.9479,21400.0
2012-01-24 13:30:00,49.32,49.32,49.28,49.29,12700.0,40.9562,40.9562,40.923,40.9313,12700.0
2012-01-24 13:35:00,49.28,49.29,49.25,49.28,23700.0,40.923,40.9313,40.8981,40.923,23700.0
2012-01-24 13:40:00,49.28,49.34,49.25,49.29,94500.0,40.923,40.9729,40.8981,40.9313,94500.0
2012-01-24 13:45:00,49.29,49.34,49.27,49.33,36800.0,40.9313,40.9729,40.9147,40.9646,36800.0
2012-01-24 13:50:00,49.33,49.37,49.3,49.36,30400.0,40.9646,40.9978,40.9396,40.9895,30400.0
2012-01-24 13:55:00,49.36,49.37,49.3,49.36,25500.0,40.9895,40.9978,40.9396,40.9895,25500.0
2012-01-24 14:00:00,49.37,49.45,49.36,49.41,42900.0,40.9978,41.0642,40.9895,41.031,42900.0
2012-01-24 14:05:00,49.41,49.44,49.4,49.41,26100.0,41.031,41.0559,41.0227,41.031,26100.0
2012-01-24 14:10:00,49.4,49.41,49.35,49.35,32400.0,41.0227,41.031,40.9812,40.9812,32400.0
2012-01-24 14:15:00,49.36,49.44,49.36,49.41,55500.0,40.9895,41.0559,40.9895,41.031,55500.0
2012-01-24 14:20:00,49.41,49.43,49.35,49.4,50000.0,41.031,41.0476,40.9812,41.0227,50000.0
2012-01-24 14:25:00,49.4,49.41,49.32,49.32,30700.0,41.0227,41.031,40.9562,40.9562,30700.0
2012-01-24 14:30:00,49.32,49.34,49.31,49.31,31800.0,40.9562,40.9729,40.9479,40.9479,31800.0
2012-01-24 14:35:00,49.32,49.41,49.31,49.39,62300.0,40.9562,41.031,40.9479,41.0144,62300.0
2012-01-24 14:40:00,49.4,49.44,49.4,49.42,54600.0,41.0227,41.0559,41.0227,41.0393,54600.0
2012-01-24 14:45:00,49.42,49.47,49.42,49.44,133600.0,41.0393,41.0808,41.0393,41.0559,133600.0
2012-01-24 14:50:00,49.43,49.45,49.34,49.38,84100.0,41.0476,41.0642,40.9729,41.0061,84100.0
2012-01-24 14:55:00,49.38,49.43,49.36,49.36,58500.0,41.0061,41.0476,40.9895,40.9895,58500.0
2012-01-24 15:00:00,49.37,49.43,49.36,49.41,44900.0,40.9978,41.0476,40.9895,41.031,44900.0
2012-01-24 15:05:00,49.42,49.42,49.37,49.38,44100.0,41.0393,41.0393,40.9978,41.0061,44100.0
2012-01-24 15:10:00,49.38,49.42,49.33,49.36,81900.0,41.0061,41.0393,40.9646,40.9895,81900.0
2012-01-24 15:15:00,49.37,49.37,49.32,49.35,108600.0,40.9978,40.9978,40.9562,40.9812,108600.0
2012-01-24 15:20:00,49.34,49.36,49.27,49.31,87700.0,40.9729,40.9895,40.9147,40.9479,87700.0
2012-01-24 15:25:00,49.31,49.31,49.28,49.29,67100.0,40.9479,40.9479,40.923,40.9313,67100.0
2012-01-24 15:30:00,49.28,49.34,49.28,49.33,167200.0,40.923,40.9729,40.923,40.9646,167200.0
2012-01-24 15:35:00,49.33,49.33,49.21,49.21,71700.0,40.9646,40.9646,40.8649,40.8649,71700.0
2012-01-24 15:40:00,49.21,49.23,49.15,49.21,133100.0,40.8649,40.8815,40.8151,40.8649,133100.0
2012-01-24 15:45:00,49.21,49.33,49.21,49.29,184000.0,40.8649,40.9646,40.8649,40.9313,184000.0
2012-01-24 15:50:00,49.3,49.3,49.25,49.25,137900.0,40.9396,40.9396,40.8981,40.8981,137900.0
2012-01-24 15:55:00,49.26,49.3,49.19,49.25,279700.0,40.9064,40.9396,40.8483,40.8981,279700.0
2012-01-25 09:30:00,49.4,49.6,49.25,49.42,168200.0,41.0227,41.1888,40.8981,41.0393,168200.0
2012-01-25 09:35:00,49.42,49.52,49.42,49.46,65000.0,41.0393,41.1223,41.0393,41.0725,65000.0
2012-01-25 09:40:00,49.45,49.73,49.45,49.58,171900.0,41.0642,41.2967,41.0642,41.1722,171900.0
2012-01-25 09:45:00,49.58,49.64,49.5,49.58,77800.0,41.1722,41.222,41.1057,41.1722,77800.0
2012-01-25 09:50:00,49.57,49.66,49.54,49.58,87900.0,41.1639,41.2386,41.1389,41.1722,87900.0
2012-01-25 09:55:00,49.57,49.62,49.57,49.58,93700.0,41.1639,41.2054,41.1639,41.1722,93700.0
2012-01-25 10:00:00,49.58,49.73,49.58,49.68,106400.0,41.1722,41.2967,41.1722,41.2552,106400.0
2012-01-25 10:05:00,49.67,49.7,49.61,49.67,52100.0,41.2469,41.2718,41.1971,41.2469,52100.0
2012-01-25 10:10:00,49.65,49.67,49.58,49.64,63900.0,41.2303,41.2469,41.1722,41.222,63900.0
2012-01-25 10:15:00,49.64,49.65,49.58,49.6,70800.0,41.222,41.2303,41.1722,41.1888,70800.0
2012-01-25 10:20:00,49.6,49.67,49.58,49.65,37300.0,41.1888,41.2469,41.1722,41.2303,37300.0
2012-01-25 10:25:00,49.66,49.69,49.65,49.68,28400.0,41.2386,41.2635,41.2303,41.2552,28400.0
2012-01-25 10:30:00,49.67,49.69,49.59,49.59,38300.0,41.2469,41.2635,41.1805,41.1805,38300.0
2012-01-25 10:35:00,49.6,49.63,49.59,49.6,43500.0,41.1888,41.2137,41.1805,41.1888,43500.0
2012-01-25 10:40:00,49.61,49.69,49.61,49.69,24200.0,41.1971,41.2635,41.1971,41.2635,24200.0
2012-01-25 10:45:00,49.68,49.72,49.66,49.69,39100.0,41.2552,41.2884,41.2386,41.2635,39100.0
2012-01-25 10:50:00,49.69,49.69,49.62,49.64,37300.0,41.2635,41.2635,41.2054,41.222,37300.0
2012-01-25 10:55:00,49.65,49.71,49.65,49.67,19500.0,41.2303,41.2801,41.2303,41.2469,19500.0
2012-01-25 11:00:00,49.67,49.71,49.67,49.71,22100.0,41.2469,41.2801,41.2469,41.2801,22100.0
2012-01-25 11:05:00,49.71,49.74,49.66,49.67,63300.0,41.2801,41.305,41.2386,41.2469,63300.0
2012-01-25 11:10:00,49.67,49.69,49.63,49.65,75500.0,41.2469,41.2635,41.2137,41.2303,75500.0
2012-01-25 11:15:00,49.65,49.67,49.61,49.65,59900.0,41.2303,41.2469,41.1971,41.2303,59900.0
2012-01-25 11:20:00,49.65,49.79,49.64,49.76,79300.0,41.2303,41.3465,41.222,41.3216,79300.0
2012-01-25 11:25:00,49.76,49.76,49.71,49.71,50200.0,41.3216,41.3216,41.2801,41.2801,50200.0
2012-01-25 11:30:00,49.71,49.73,49.71,49.72,27700.0,41.2801,41.2967,41.2801,41.2884,27700.0
2012-01-25 11:35:00,49.72,49.75,49.72,49.74,44500.0,41.2884,41.3133,41.2884,41.305,44500.0
2012-01-25 11:40:00,49.74,49.76,49.72,49.74,62800.0,41.305,41.3216,41.2884,41.305,62800.0
2012-01-25 11:45:00,49.73,49.75,49.71,49.74,50200.0,41.2967,41.3133,41.2801,41.305,50200.0
2012-01-25 11:50:00,49.74,49.76,49.72,49.73,21700.0,41.305,41.3216,41.2884,41.2967,21700.0
2012-01-25 11:55:00,49.74,49.76,49.73,49.76,28700.0,41.305,41.3216,41.2967,41.3216,28700.0
2012-01-25 12:00:00,49.76,49.79,49.75,49.75,41500.0,41.3216,41.3465,41.3133,41.3133,41500.0
2012-01-25 12:05:00,49.74,49.75,49.68,49.69,28800.0,41.305,41.3133,41.2552,41.2635,28800.0
2012-01-25 12:10:00,49.67,49.71,49.66,49.67,25000.0,41.2469,41.2801,41.2386,41.2469,25000.0
2012-01-25 12:15:00,49.67,49.67,49.65,49.65,18100.0,41.2469,41.2469,41.2303,41.2303,18100.0
2012-01-25 12:20:00,49.66,49.69,49.65,49.68,15500.0,41.2386,41.2635,41.2303,41.2552,15500.0
2012-01-25 12:25:00,49.68,49.87,49.65,49.74,63600.0,41.2552,41.413,41.2303,41.305,63600.0
2012-01-25 12:30:00,49.74,49.85,49.65,49.85,61700.0,41.305,41.3964,41.2303,41.3964,61700.0
2012-01-25 12:35:00,49.84,49.91,49.8,49.84,42400.0,41.3881,41.4462,41.3549,41.3881,42400.0
2012-01-25 12:40:00,49.84,49.84,49.72,49.76,38400.0,41.3881,41.3881,41.2884,41.3216,38400.0
2012-01-25 12:45:00,49.76,49.85,49.74,49.84,111100.0,41.3216,41.3964,41.305,41.3881,111100.0
2012-01-25 12:50:00,49.84,49.94,49.78,49.94,115200.0,41.3881,41.4711,41.3382,41.4711,115200.0
2012-01-25 12:55:00,49.93,49.94,49.84,49.88,66900.0,41.4628,41.4711,41.3881,41.4213,66900.0
2012-01-25 13:00:00,49.86,50.0,49.86,49.96,103500.0,41.4047,41.5209,41.4047,41.4877,103500.0
2012-01-25 13:05:00,49.95,50.07,49.95,50.06,123900.0,41.4794,41.5791,41.4794,41.5708,123900.0
2012-01-25 13:10:00,50.05,50.1,49.99,50.06,86100.0,41.5625,41.604,41.5126,41.5708,86100.0
2012-01-25 13:15:00,50.06,50.22,50.06,50.22,99100.0,41.5708,41.7036,41.5708,41.7036,99100.0
2012-01-25 13:20:00,50.22,50.23,50.16,50.17,102400.0,41.7036,41.7119,41.6538,41.6621,102400.0
2012-01-25 13:25:00,50.18,50.23,50.16,50.18,98900.0,41.6704,41.7119,41.6538,41.6704,98900.0
2012-01-25 13:30:00,50.18,50.3,50.17,50.24,97000.0,41.6704,41.7701,41.6621,41.7202,97000.0
2012-01-25 13:35:00,50.23,50.27,50.2,50.24,24700.0,41.7119,41.7451,41.687,41.7202,24700.0
2012-01-25 13:40:00,50.24,50.29,50.23,50.24,154600.0,41.7202,41.7618,41.7119,41.7202,154600.0
2012-01-25 13:45:00,50.25,50.31,50.24,50.31,82400.0,41.7285,41.7784,41.7202,41.7784,82400.0
2012-01-25 13:50:00,50.3,50.36,50.29,50.35,51200.0,41.7701,41.8199,41.7618,41.8116,51200.0
2012-01-25 13:55:00,50.35,50.5,50.33,50.43,100000.0,41.8116,41.9361,41.795,41.878,100000.0
2012-01-25 14:00:00,50.45,50.48,50.29,50.33,84600.0,41.8946,41.9195,41.7618,41.795,84600.0
2012-01-25 14:05:00,50.33,50.36,50.28,50.32,99900.0,41.795,41.8199,41.7535,41.7867,99900.0
2012-01-25 14:10:00,50.32,50.4,50.3,50.3,82500.0,41.7867,41.8531,41.7701,41.7701,82500.0
2012-01-25 14:15:00,50.29,50.34,50.23,50.27,153400.0,41.7618,41.8033,41.7119,41.7451,153400.0
2012-01-25 14:20:00,50.26,50.28,50.13,50.23,104500.0,41.7368,41.7535,41.6289,41.7119,104500.0
2012-01-25 14:25:00,50.23,50.23,50.04,50.04,92300.0,41.7119,41.7119,41.5542,41.5542,92300.0
2012-01-25 14:30:00,50.04,50.17,50.04,50.15,58600.0,41.5542,41.6621,41.5542,41.6455,58600.0
2012-01-25 14:35:00,50.16,50.19,50.11,50.14,85800.0,41.6538,41.6787,41.6123,41.6372,85800.0
2012-01-25 14:40:00,50.14,50.16,50.09,50.14,52200.0,41.6372,41.6538,41.5957,41.6372,52200.0
2012-01-25 14:45:00,50.14,50.24,50.09,50.22,89200.0,41.6372,41.7202,41.5957,41.7036,89200.0
2012-01-25 14:50:00,50.21,50.31,50.18,50.29,50400.0,41.6953,41.7784,41.6704,41.7618,50400.0
2012-01-25 14:55:00,50.29,50.3,50.14,50.15,126500.0,41.7618,41.7701,41.6372,41.6455,126500.0
2012-01-25 15:00:00,50.15,50.19,50.1,50.12,46700.0,41.6455,41.6787,41.604,41.6206,46700.0
2012-01-25 15:05:00,50.12,50.12,50.02,50.02,36900.0,41.6206,41.6206,41.5375,41.5375,36900.0
2012-01-25 15:10:00,50.02,50.09,50.01,50.08,49500.0,41.5375,41.5957,41.5292,41.5874,49500.0
2012-01-25 15:15:00,50.09,50.14,50.06,50.12,57000.0,41.5957,41.6372,41.5708,41.6206,57000.0
2012-01-25 15:20:00,50.12,50.21,50.1,50.15,77400.0,41.6206,41.6953,41.604,41.6455,77400.0
2012-01-25 15:25:00,50.15,50.22,50.14,50.18,62800.0,41.6455,41.7036,41.6372,41.6704,62800.0
2012-01-25 15:30:00,50.18,50.3,50.18,50.22,115400.0,41.6704,41.7701,41.6704,41.7036,115400.0
2012-01-25 15:35:00,50.22,50.25,50.2,50.22,75700.0,41.7036,41.7285,41.687,41.7036,75700.0
2012-01-25 15:40:00,50.21,50.26,50.15,50.16,96600.0,41.6953,41.7368,41.6455,41.6538,96600.0
2012-01-25 15:45:00,50.17,50.34,50.16,50.28,236000.0,41.6621,41.8033,41.6538,41.7535,236000.0
2012-01-25 15:50:00,50.29,50.32,50.14,50.15,118400.0,41.7618,41.7867,41.6372,41.6455,118400.0
2012-01-25 15:55:00,50.15,50.25,50.15,50.19,366100.0,41.6455,41.7285,41.6455,41.6787,366100.0
2012-01-26 09:30:00,50.37,50.43,50.3,50.39,128600.0,41.8282,41.878,41.7701,41.8448,128600.0
2012-01-26 09:35:00,50.37,50.4,50.2,50.22,121800.0,41.8282,41.8531,41.687,41.7036,121800.0
2012-01-26 09:40:00,50.21,50.35,50.21,50.35,90000.0,41.6953,41.8116,41.6953,41.8116,90000.0
2012-01-26 09:45:00,50.35,50.44,50.33,50.42,109500.0,41.8116,41.8863,41.795,41.8697,109500.0
2012-01-26 09:50:00,50.41,50.57,50.41,50.57,104500.0,41.8614,41.9943,41.8614,41.9943,104500.0
2012-01-26 09:55:00,50.58,50.68,50.56,50.6,74800.0,42.0026,42.0856,41.986,42.0192,74800.0
2012-01-26 10:00:00,50.58,50.59,50.44,50.48,68300.0,42.0026,42.0109,41.8863,41.9195,68300.0
2012-01-26 10:05:00,50.48,50.62,50.47,50.52,69600.0,41.9195,42.0358,41.9112,41.9528,69600.0
2012-01-26 10:10:00,50.52,50.59,50.49,50.53,64100.0,41.9528,42.0109,41.9278,41.9611,64100.0
2012-01-26 10:15:00,50.52,50.61,50.52,50.58,54000.0,41.9528,42.0275,41.9528,42.0026,54000.0
2012-01-26 10:20:00,50.59,50.6,50.49,50.5,99700.0,42.0109,42.0192,41.9278,41.9361,99700.0
2012-01-26 10:25:00,50.51,50.56,50.4,50.42,71300.0,41.9444,41.986,41.8531,41.8697,71300.0
2012-01-26 10:30:00,50.42,50.43,50.26,50.33,123300.0,41.8697,41.878,41.7368,41.795,123300.0
2012-01-26 10:35:00,50.33,50.33,50.28,50.28,127300.0,41.795,41.795,41.7535,41.7535,127300.0
2012-01-26 10:40:00,50.28,50.29,50.2,50.23,77900.0,41.7535,41.7618,41.687,41.7119,77900.0
2012-01-26 10:45:00,50.22,50.24,50.16,50.19,102000.0,41.7036,41.7202,41.6538,41.6787,102000.0
2012-01-26 10:50:00,50.18,50.26,50.15,50.26,54300.0,41.6704,41.7368,41.6455,41.7368,54300.0
2012-01-26 10:55:00,50.26,50.28,50.13,50.13,60900.0,41.7368,41.7535,41.6289,41.6289,60900.0
2012-01-26 11:00:00,50.14,50.16,50.09,50.14,92100.0,41.6372,41.6538,41.5957,41.6372,92100.0
2012-01-26 11:05:00,50.14,50.18,50.1,50.13,76300.0,41.6372,41.6704,41.604,41.6289,76300.0
2012-01-26 11:10:00,50.13,50.28,50.13,50.28,86800.0,41.6289,41.7535,41.6289,41.7535,86800.0
2012-01-26 11:15:00,50.26,50.29,50.21,50.25,47300.0,41.7368,41.7618,41.6953,41.7285,47300.0
2012-01-26 11:20:00,50.25,50.26,50.18,50.23,29600.0,41.7285,41.7368,41.6704,41.7119,29600.0
2012-01-26 11:25:00,50.23,50.27,50.21,50.26,100300.0,41.7119,41.7451,41.6953,41.7368,100300.0
2012-01-26 11:30:00,50.26,50.29,50.22,50.27,119000.0,41.7368,41.7618,41.7036,41.7451,119000.0
2012-01-26 11:35:00,50.28,50.32,50.27,50.32,59800.0,41.7535,41.7867,41.7451,41.7867,59800.0
2012-01-26 11:40:00,50.32,50.39,50.27,50.29,60400.0,41.7867,41.8448,41.7451,41.7618,60400.0
2012-01-26 11:45:00,50.29,50.34,50.27,50.27,26100.0,41.7618,41.8033,41.7451,41.7451,26100.0
2012-01-26 11:50:00,50.27,50.33,50.26,50.29,30600.0,41.7451,41.795,41.7368,41.7618,30600.0
2012-01-26 11:55:00,50.28,50.31,50.24,50.26,24000.0,41.7535,41.7784,41.7202,41.7368,24000.0
2012-01-26 12:00:00,50.26,50.3,50.23,50.29,59300.0,41.7368,41.7701,41.7119,41.7618,59300.0
2012-01-26 12:05:00,50.29,50.31,50.25,50.25,96600.0,41.7618,41.7784,41.7285,41.7285,96600.0
2012-01-26 12:10:00,50.25,50.27,50.18,50.2,123000.0,41.7285,41.7451,41.6704,41.687,123000.0
2012-01-26 12:15:00,50.21,50.21,50.16,50.17,76500.0,41.6953,41.6953,41.6538,41.6621,76500.0
2012-01-26 12:20:00,50.17,50.26,50.12,50.22,127800.0,41.6621,41.7368,41.6206,41.7036,127800.0
2012-01-26 12:25:00,50.22,50.28,50.22,50.23,40300.0,41.7036,41.7535,41.7036,41.7119,40300.0
2012-01-26 12:30:00,50.23,50.29,50.19,50.2,30600.0,41.7119,41.7618,41.6787,41.687,30600.0
2012-01-26 12:35:00,50.2,50.28,50.2,50.23,29400.0,41.687,41.7535,41.687,41.7119,29400.0
2012-01-26 12:40:00,50.23,50.27,50.21,50.21,21400.0,41.7119,41.7451,41.6953,41.6953,21400.0
2012-01-26 12:45:00,50.21,50.26,50.2,50.25,29400.0,41.6953,41.7368,41.687,41.7285,29400.0
2012-01-26 12:50:00,50.26,50.37,50.25,50.36,68600.0,41.7368,41.8282,41.7285,41.8199,68600.0
2012-01-26 12:55:00,50.37,50.4,50.32,50.34,34700.0,41.8282,41.8531,41.7867,41.8033,34700.0
2012-01-26 13:00:00,50.35,50.41,50.34,50.38,61900.0,41.8116,41.8614,41.8033,41.8365,61900.0
2012-01-26 13:05:00,50.38,50.39,50.3,50.31,69300.0,41.8365,41.8448,41.7701,41.7784,69300.0
2012-01-26 13:10:00,50.31,50.37,50.3,50.36,52800.0,41.7784,41.8282,41.7701,41.8199,52800.0
2012-01-26 13:15:00,50.37,50.39,50.34,50.36,37900.0,41.8282,41.8448,41.8033,41.8199,37900.0
2012-01-26 13:20:00,50.36,50.37,50.32,50.32,67500.0,41.8199,41.8282,41.7867,41.7867,67500.0
2012-01-26 13:25:00,50.33,50.36,50.28,50.3,32100.0,41.795,41.8199,41.7535,41.7701,32100.0
2012-01-26 13:30:00,50.31,50.31,50.23,50.23,27000.0,41.7784,41.7784,41.7119,41.7119,27000.0
2012-01-26 13:35:00,50.23,50.24,50.08,50.1,54800.0,41.7119,41.7202,41.5874,41.604,54800.0
2012-01-26 13:40:00,50.1,50.11,50.06,50.1,43000.0,41.604,41.6123,41.5708,41.604,43000.0
2012-01-26 13:45:00,50.1,50.16,50.1,50.15,30400.0,41.604,41.6538,41.604,41.6455,30400.0
2012-01-26 13:50:00,50.14,50.19,50.11,50.15,59700.0,41.6372,41.6787,41.6123,41.6455,59700.0
2012-01-26 13:55:00,50.15,50.19,50.13,50.13,97700.0,41.6455,41.6787,41.6289,41.6289,97700.0
2012-01-26 14:00:00,50.13,50.16,50.1,50.16,26700.0,41.6289,41.6538,41.604,41.6538,26700.0
2012-01-26 14:05:00,50.17,50.19,50.15,50.17,23600.0,41.6621,41.6787,41.6455,41.6621,23600.0
2012-01-26 14:10:00,50.17,50.17,50.12,50.16,17000.0,41.6621,41.6621,41.6206,41.6538,17000.0
2012-01-26 14:15:00,50.16,50.18,50.02,50.08,43400.0,41.6538,41.6704,41.5375,41.5874,43400.0
2012-01-26 14:20:00,50.09,50.09,49.96,50.0,107500.0,41.5957,41.5957,41.4877,41.5209,107500.0
2012-01-26 14:25:00,50.0,50.04,49.97,49.99,57400.0,41.5209,41.5542,41.496,41.5126,57400.0
2012-01-26 14:30:00,50.0,50.15,50.0,50.13,38600.0,41.5209,41.6455,41.5209,41.6289,38600.0
2012-01-26 14:35:00,50.12,50.13,50.05,50.06,33600.0,41.6206,41.6289,41.5625,41.5708,33600.0
2012-01-26 14:40:00,50.07,50.08,50.02,50.07,57100.0,41.5791,41.5874,41.5375,41.5791,57100.0
2012-01-26 14:45:00,50.07,50.09,50.01,50.08,75600.0,41.5791,41.5957,41.5292,41.5874,75600.0
2012-01-26 14:50:00,50.08,50.14,50.05,50.1,38400.0,41.5874,41.6372,41.5625,41.604,38400.0
2012-01-26 14:55:00,50.11,50.11,50.0,50.05,62100.0,41.6123,41.6123,41.5209,41.5625,62100.0
2012-01-26 15:00:00,50.03,50.03,49.93,49.98,75800.0,41.5458,41.5458,41.4628,41.5043,75800.0
2012-01-26 15:05:00,49.98,50.03,49.88,49.94,64300.0,41.5043,41.5458,41.4213,41.4711,64300.0
2012-01-26 15:10:00,49.94,50.01,49.94,49.95,55000.0,41.4711,41.5292,41.4711,41.4794,55000.0
2012-01-26 15:15:00,49.96,49.97,49.9,49.9,54200.0,41.4877,41.496,41.4379,41.4379,54200.0
2012-01-26 15:20:00,49.9,49.91,49.76,49.8,150600.0,41.4379,41.4462,41.3216,41.3549,150600.0
2012-01-26 15:25:00,49.81,49.82,49.72,49.74,113100.0,41.3632,41.3715,41.2884,41.305,113100.0
2012-01-26 15:30:00,49.74,49.9,49.74,49.9,100000.0,41.305,41.4379,41.305,41.4379,100000.0
2012-01-26 15:35:00,49.89,49.92,49.85,49.91,78500.0,41.4296,41.4545,41.3964,41.4462,78500.0
2012-01-26 15:40:00,49.91,49.96,49.91,49.95,108000.0,41.4462,41.4877,41.4462,41.4794,108000.0
2012-01-26 15:45:00,49.95,50.07,49.94,50.03,183200.0,41.4794,41.5791,41.4711,41.5458,183200.0
2012-01-26 15:50:00,50.02,50.02,49.94,49.97,197800.0,41.5375,41.5375,41.4711,41.496,197800.0
2012-01-26 15:55:00,49.97,50.0,49.93,49.98,298600.0,41.496,41.5209,41.4628,41.5043,298600.0
2012-01-27 09:30:00,49.67,50.11,49.67,50.07,118700.0,41.2469,41.6123,41.2469,41.5791,118700.0
2012-01-27 09:35:00,50.07,50.28,50.01,50.28,126800.0,41.5791,41.7535,41.5292,41.7535,126800.0
2012-01-27 09:40:00,50.28,50.28,50.12,50.19,113800.0,41.7535,41.7535,41.6206,41.6787,113800.0
2012-01-27 09:45:00,50.19,50.2,50.03,50.04,98700.0,41.6787,41.687,41.5458,41.5542,98700.0
2012-01-27 09:50:00,50.05,50.14,50.05,50.14,84500.0,41.5625,41.6372,41.5625,41.6372,84500.0
2012-01-27 09:55:00,50.14,50.14,50.05,50.07,88200.0,41.6372,41.6372,41.5625,41.5791,88200.0
2012-01-27 10:00:00,50.07,50.09,50.05,50.07,104400.0,41.5791,41.5957,41.5625,41.5791,104400.0
2012-01-27 10:05:00,50.07,50.15,50.01,50.07,82000.0,41.5791,41.6455,41.5292,41.5791,82000.0
2012-01-27 10:10:00,50.06,50.11,49.88,50.01,82400.0,41.5708,41.6123,41.4213,41.5292,82400.0
2012-01-27 10:15:00,50.02,50.09,49.96,49.96,70300.0,41.5375,41.5957,41.4877,41.4877,70300.0
2012-01-27 10:20:00,49.96,50.03,49.94,50.01,23800.0,41.4877,41.5458,41.4711,41.5292,23800.0
2012-01-27 10:25:00,50.0,50.02,49.92,49.96,32900.0,41.5209,41.5375,41.4545,41.4877,32900.0
2012-01-27 10:30:00,49.96,50.06,49.96,49.99,67500.0,41.4877,41.5708,41.4877,41.5126,67500.0
2012-01-27 10:35:00,49.98,50.03,49.94,49.95,48700.0,41.5043,41.5458,41.4711,41.4794,48700.0
2012-01-27 10:40:00,49.95,50.05,49.93,50.04,53100.0,41.4794,41.5625,41.4628,41.5542,53100.0
2012-01-27 10:45:00,50.03,50.03,49.91,49.97,46400.0,41.5458,41.5458,41.4462,41.496,46400.0
2012-01-27 10:50:00,49.97,50.07,49.96,50.04,37200.0,41.496,41.5791,41.4877,41.5542,37200.0
2012-01-27 10:55:00,50.03,50.07,49.96,50.07,42700.0,41.5458,41.5791,41.4877,41.5791,42700.0
2012-01-27 11:00:00,50.07,50.12,50.05,50.08,48100.0,41.5791,41.6206,41.5625,41.5874,48100.0
2012-01-27 11:05:00,50.08,50.2,50.08,50.17,24300.0,41.5874,41.687,41.5874,41.6621,24300.0
2012-01-27 11:10:00,50.17,50.18,50.07,50.09,94700.0,41.6621,41.6704,41.5791,41.5957,94700.0
2012-01-27 11:15:00,50.09,50.19,50.09,50.14,20700.0,41.5957,41.6787,41.5957,41.6372,20700.0
2012-01-27 11:20:00,50.15,50.16,50.04,50.04,103500.0,41.6455,41.6538,41.5542,41.5542,103500.0
2012-01-27 11:25:00,50.04,50.08,50.03,50.04,27600.0,41.5542,41.5874,41.5458,41.5542,27600.0
2012-01-27 11:30:00,50.05,50.08,50.01,50.01,54900.0,41.5625,41.5874,41.5292,41.5292,54900.0
2012-01-27 11:35:00,50.01,50.03,49.94,49.97,51700.0,41.5292,41.5458,41.4711,41.496,51700.0
2012-01-27 11:40:00,49.97,49.98,49.88,49.93,38200.0,41.496,41.5043,41.4213,41.4628,38200.0
2012-01-27 11:45:00,49.93,49.98,49.88,49.92,64600.0,41.4628,41.5043,41.4213,41.4545,64600.0
2012-01-27 11:50:00,49.93,49.98,49.93,49.97,21200.0,41.4628,41.5043,41.4628,41.496,21200.0
2012-01-27 11:55:00,49.97,50.03,49.97,50.01,45200.0,41.496,41.5458,41.496,41.5292,45200.0
2012-01-27 12:00:00,50.02,50.02,49.95,50.0,39900.0,41.5375,41.5375,41.4794,41.5209,39900.0
2012-01-27 12:05:00,50.0,50.03,49.9,49.93,38600.0,41.5209,41.5458,41.4379,41.4628,38600.0
2012-01-27 12:10:00,49.93,50.02,49.92,50.02,64900.0,41.4628,41.5375,41.4545,41.5375,64900.0
2012-01-27 12:15:00,50.02,50.02,49.94,50.0,34500.0,41.5375,41.5375,41.4711,41.5209,34500.0
2012-01-27 12:20:00,50.0,50.06,49.99,50.05,15500.0,41.5209,41.5708,41.5126,41.5625,15500.0
2012-01-27 12:25:00,50.05,50.11,50.02,50.09,80200.0,41.5625,41.6123,41.5375,41.5957,80200.0
2012-01-27 12:30:00,50.07,50.08,50.0,50.0,32500.0,41.5791,41.5874,41.5209,41.5209,32500.0
2012-01-27 12:35:00,50.0,50.09,50.0,50.08,61100.0,41.5209,41.5957,41.5209,41.5874,61100.0
2012-01-27 12:40:00,50.08,50.08,50.0,50.01,33600.0,41.5874,41.5874,41.5209,41.5292,33600.0
2012-01-27 12:45:00,50.0,50.04,49.99,50.01,40800.0,41.5209,41.5542,41.5126,41.5292,40800.0
2012-01-27 12:50:00,50.01,50.01,49.89,49.91,14400.0,41.5292,41.5292,41.4296,41.4462,14400.0
2012-01-27 12:55:00,49.9,49.97,49.86,49.91,38900.0,41.4379,41.496,41.4047,41.4462,38900.0
2012-01-27 13:00:00,49.91,49.99,49.87,49.92,29300.0,41.4462,41.5126,41.413,41.4545,29300.0
2012-01-27 13:05:00,49.93,49.95,49.89,49.94,17100.0,41.4628,41.4794,41.4296,41.4711,17100.0
2012-01-27 13:10:00,49.94,49.98,49.89,49.91,20400.0,41.4711,41.5043,41.4296,41.4462,20400.0
2012-01-27 13:15:00,49.91,50.0,49.88,49.89,41300.0,41.4462,41.5209,41.4213,41.4296,41300.0
2012-01-27 13:20:00,49.88,49.91,49.8,49.82,28300.0,41.4213,41.4462,41.3549,41.3715,28300.0
2012-01-27 13:25:00,49.81,49.86,49.79,49.82,16400.0,41.3632,41.4047,41.3465,41.3715,16400.0
2012-01-27 13:30:00,49.83,49.88,49.78,49.83,70800.0,41.3798,41.4213,41.3382,41.3798,70800.0
2012-01-27 13:35:00,49.83,49.93,49.83,49.93,22400.0,41.3798,41.4628,41.3798,41.4628,22400.0
2012-01-27 13:40:00,49.93,49.98,49.9,49.93,18300.0,41.4628,41.5043,41.4379,41.4628,18300.0
2012-01-27 13:45:00,49.92,49.93,49.88,49.89,25400.0,41.4545,41.4628,41.4213,41.4296,25400.0
2012-01-27 13:50:00,49.89,49.95,49.86,49.89,53800.0,41.4296,41.4794,41.4047,41.4296,53800.0
2012-01-27 13:55:00,49.89,49.9,49.8,49.82,131600.0,41.4296,41.4379,41.3549,41.3715,131600.0
2012-01-27 14:00:00,49.82,49.9,49.8,49.82,63800.0,41.3715,41.4379,41.3549,41.3715,63800.0
2012-01-27 14:05:00,49.83,49.84,49.74,49.76,75500.0,41.3798,41.3881,41.305,41.3216,75500.0
2012-01-27 14:10:00,49.76,49.84,49.76,49.8,23900.0,41.3216,41.3881,41.3216,41.3549,23900.0
2012-01-27 14:15:00,49.8,49.8,49.72,49.73,46200.0,41.3549,41.3549,41.2884,41.2967,46200.0
2012-01-27 14:20:00,49.72,49.82,49.7,49.8,30100.0,41.2884,41.3715,41.2718,41.3549,30100.0
2012-01-27 14:25:00,49.79,49.84,49.77,49.82,56700.0,41.3465,41.3881,41.3299,41.3715,56700.0
2012-01-27 14:30:00,49.81,49.85,49.75,49.75,110900.0,41.3632,41.3964,41.3133,41.3133,110900.0
2012-01-27 14:35:00,49.75,49.8,49.75,49.8,42000.0,41.3133,41.3549,41.3133,41.3549,42000.0
2012-01-27 14:40:00,49.8,49.8,49.71,49.79,58800.0,41.3549,41.3549,41.2801,41.3465,58800.0
2012-01-27 14:45:00,49.8,49.81,49.73,49.78,39000.0,41.3549,41.3632,41.2967,41.3382,39000.0
2012-01-27 14:50:00,49.79,49.89,49.79,49.88,42100.0,41.3465,41.4296,41.3465,41.4213,42100.0
2012-01-27 14:55:00,49.88,49.91,49.81,49.81,105000.0,41.4213,41.4462,41.3632,41.3632,105000.0
2012-01-27 15:00:00,49.82,49.89,49.82,49.86,63400.0,41.3715,41.4296,41.3715,41.4047,63400.0
2012-01-27 15:05:00,49.86,49.9,49.84,49.87,72300.0,41.4047,41.4379,41.3881,41.413,72300.0
2012-01-27 15:10:00,49.87,49.97,49.87,49.97,36800.0,41.413,41.496,41.413,41.496,36800.0
2012-01-27 15:15:00,49.97,50.02,49.95,49.95,50100.0,41.496,41.5375,41.4794,41.4794,50100.0
2012-01-27 15:20:00,49.96,50.07,49.9,49.9,67100.0,41.4877,41.5791,41.4379,41.4379,67100.0
2012-01-27 15:25:00,49.9,50.02,49.9,49.99,44100.0,41.4379,41.5375,41.4379,41.5126,44100.0
2012-01-27 15:30:00,49.99,50.0,49.89,49.89,31600.0,41.5126,41.5209,41.4296,41.4296,31600.0
2012-01-27 15:35:00,49.89,49.95,49.88,49.94,74100.0,41.4296,41.4794,41.4213,41.4711,74100.0
2012-01-27 15:40:00,49.94,49.99,49.89,49.97,91200.0,41.4711,41.5126,41.4296,41.496,91200.0
2012-01-27 15:45:00,49.98,50.03,49.9,49.94,101300.0,41.5043,41.5458,41.4379,41.4711,101300.0
2012-01-27 15:50:00,49.93,50.01,49.91,50.0,155600.0,41.4628,41.5292,41.4462,41.5209,155600.0
2012-01-27 15:55:00,50.01,50.04,49.83,49.88,378500.0,41.5292,41.5542,41.3798,41.4213,378500.0
2012-01-30 09:30:00,49.43,49.46,49.13,49.35,147200.0,41.0476,41.0725,40.7985,40.9812,147200.0
2012-01-30 09:35:00,49.36,49.36,49.14,49.24,139600.0,40.9895,40.9895,40.8068,40.8898,139600.0
2012-01-30 09:40:00,49.24,49.42,49.23,49.37,113600.0,40.8898,41.0393,40.8815,40.9978,113600.0
2012-01-30 09:45:00,49.36,49.36,49.19,49.19,109200.0,40.9895,40.9895,40.8483,40.8483,109200.0
2012-01-30 09:50:00,49.18,49.24,49.15,49.19,52600.0,40.84,40.8898,40.8151,40.8483,52600.0
2012-01-30 09:55:00,49.19,49.35,49.19,49.25,102600.0,40.8483,40.9812,40.8483,40.8981,102600.0
2012-01-30 10:00:00,49.25,49.31,49.14,49.22,61200.0,40.8981,40.9479,40.8068,40.8732,61200.0
2012-01-30 10:05:00,49.22,49.25,49.09,49.11,91600.0,40.8732,40.8981,40.7653,40.7819,91600.0
2012-01-30 10:10:00,49.11,49.13,49.05,49.05,37700.0,40.7819,40.7985,40.732,40.732,37700.0
2012-01-30 10:15:00,49.06,49.12,49.05,49.08,44800.0,40.7403,40.7902,40.732,40.7569,44800.0
2012-01-30 10:20:00,49.09,49.15,49.05,49.12,73000.0,40.7653,40.8151,40.732,40.7902,73000.0
2012-01-30 10:25:00,49.13,49.13,49.03,49.04,33900.0,40.7985,40.7985,40.7154,40.7237,33900.0
2012-01-30 10:30:00,49.03,49.16,49.02,49.12,43400.0,40.7154,40.8234,40.7071,40.7902,43400.0
2012-01-30 10:35:00,49.13,49.19,49.08,49.09,38300.0,40.7985,40.8483,40.7569,40.7653,38300.0
2012-01-30 10:40:00,49.11,49.18,49.07,49.18,50000.0,40.7819,40.84,40.7486,40.84,50000.0
2012-01-30 10:45:00,49.17,49.2,49.11,49.18,108000.0,40.8317,40.8566,40.7819,40.84,108000.0
2012-01-30 10:50:00,49.18,49.21,49.13,49.16,50200.0,40.84,40.8649,40.7985,40.8234,50200.0
2012-01-30 10:55:00,49.16,49.16,49.08,49.09,112900.0,40.8234,40.8234,40.7569,40.7653,112900.0
2012-01-30 11:00:00,49.09,49.19,49.08,49.15,83900.0,40.7653,40.8483,40.7569,40.8151,83900.0
2012-01-30 11:05:00,49.14,49.17,49.08,49.13,86700.0,40.8068,40.8317,40.7569,40.7985,86700.0
2012-01-30 11:10:00,49.13,49.17,49.05,49.06,50800.0,40.7985,40.8317,40.732,40.7403,50800.0
2012-01-30 11:15:00,49.06,49.1,49.05,49.07,39700.0,40.7403,40.7736,40.732,40.7486,39700.0
2012-01-30 11:20:00,49.07,49.09,49.03,49.04,49700.0,40.7486,40.7653,40.7154,40.7237,49700.0
2012-01-30 11:25:00,49.04,49.06,49.01,49.01,41900.0,40.7237,40.7403,40.6988,40.6988,41900.0
2012-01-30 11:30:00,49.01,49.09,49.0,49.03,61900.0,40.6988,40.7653,40.6905,40.7154,61900.0
2012-01-30 11:35:00,49.04,49.1,49.01,49.09,152600.0,40.7237,40.7736,40.6988,40.7653,152600.0
2012-01-30 11:40:00,49.09,49.12,49.03,49.03,67100.0,40.7653,40.7902,40.7154,40.7154,67100.0
2012-01-30 11:45:00,49.04,49.05,48.97,48.98,59000.0,40.7237,40.732,40.6656,40.6739,59000.0
2012-01-30 11:50:00,48.98,49.0,48.93,48.96,47000.0,40.6739,40.6905,40.6324,40.6573,47000.0
2012-01-30 11:55:00,48.97,48.98,48.92,48.97,47300.0,40.6656,40.6739,40.6241,40.6656,47300.0
2012-01-30 12:00:00,48.98,49.0,48.96,48.96,25700.0,40.6739,40.6905,40.6573,40.6573,25700.0
2012-01-30 12:05:00,48.97,49.02,48.96,49.01,28900.0,40.6656,40.7071,40.6573,40.6988,28900.0
2012-01-30 12:10:00,49.02,49.08,49.0,49.01,37000.0,40.7071,40.7569,40.6905,40.6988,37000.0
2012-01-30 12:15:00,49.02,49.07,49.01,49.01,32400.0,40.7071,40.7486,40.6988,40.6988,32400.0
2012-01-30 12:20:00,49.02,49.09,49.0,49.05,42000.0,40.7071,40.7653,40.6905,40.732,42000.0
2012-01-30 12:25:00,49.05,49.05,48.98,49.0,36200.0,40.732,40.732,40.6739,40.6905,36200.0
2012-01-30 12:30:00,49.01,49.04,48.99,49.01,24900.0,40.6988,40.7237,40.6822,40.6988,24900.0
2012-01-30 12:35:00,49.01,49.02,48.95,48.98,37400.0,40.6988,40.7071,40.649,40.6739,37400.0
2012-01-30 12:40:00,48.98,49.02,48.97,49.01,17100.0,40.6739,40.7071,40.6656,40.6988,17100.0
2012-01-30 12:45:00,49.0,49.02,48.95,48.99,35400.0,40.6905,40.7071,40.649,40.6822,35400.0
2012-01-30 12:50:00,48.99,49.0,48.95,48.97,20700.0,40.6822,40.6905,40.649,40.6656,20700.0
2012-01-30 12:55:00,48.97,49.07,48.97,49.03,33800.0,40.6656,40.7486,40.6656,40.7154,33800.0
2012-01-30 13:00:00,49.04,49.06,48.97,49.0,42700.0,40.7237,40.7403,40.6656,40.6905,42700.0
2012-01-30 13:05:00,49.0,49.0,48.94,48.95,29100.0,40.6905,40.6905,40.6407,40.649,29100.0
2012-01-30 13:10:00,48.95,48.98,48.91,48.95,54900.0,40.649,40.6739,40.6158,40.649,54900.0
2012-01-30 13:15:00,48.95,48.98,48.93,48.94,91700.0,40.649,40.6739,40.6324,40.6407,91700.0
2012-01-30 13:20:00,48.95,49.01,48.93,48.98,33400.0,40.649,40.6988,40.6324,40.6739,33400.0
2012-01-30 13:25:00,48.98,48.98,48.9,48.92,33300.0,40.6739,40.6739,40.6075,40.6241,33300.0
2012-01-30 13:30:00,48.93,49.0,48.91,48.98,47800.0,40.6324,40.6905,40.6158,40.6739,47800.0
2012-01-30 13:35:00,48.98,49.07,48.98,49.06,50300.0,40.6739,40.7486,40.6739,40.7403,50300.0
2012-01-30 13:40:00,49.06,49.08,49.03,49.05,48900.0,40.7403,40.7569,40.7154,40.732,48900.0
2012-01-30 13:45:00,49.05,49.09,49.02,49.05,83600.0,40.732,40.7653,40.7071,40.732,83600.0
2012-01-30 13:50:00,49.07,49.08,49.02,49.05,20900.0,40.7486,40.7569,40.7071,40.732,20900.0
2012-01-30 13:55:00,49.05,49.09,49.03,49.03,36200.0,40.732,40.7653,40.7154,40.7154,36200.0
2012-01-30 14:00:00,49.04,49.06,49.0,49.01,70300.0,40.7237,40.7403,40.6905,40.6988,70300.0
2012-01-30 14:05:00,49.02,49.1,49.01,49.08,62800.0,40.7071,40.7736,40.6988,40.7569,62800.0
2012-01-30 14:10:00,49.08,49.17,49.06,49.08,72900.0,40.7569,40.8317,40.7403,40.7569,72900.0
2012-01-30 14:15:00,49.09,49.14,49.06,49.06,62600.0,40.7653,40.8068,40.7403,40.7403,62600.0
2012-01-30 14:20:00,49.07,49.12,49.05,49.06,59100.0,40.7486,40.7902,40.732,40.7403,59100.0
2012-01-30 14:25:00,49.06,49.12,49.04,49.05,62700.0,40.7403,40.7902,40.7237,40.732,62700.0
2012-01-30 14:30:00,49.05,49.11,49.04,49.09,60900.0,40.732,40.7819,40.7237,40.7653,60900.0
2012-01-30 14:35:00,49.11,49.12,49.08,49.11,40400.0,40.7819,40.7902,40.7569,40.7819,40400.0
2012-01-30 14:40:00,49.12,49.14,49.08,49.11,58200.0,40.7902,40.8068,40.7569,40.7819,58200.0
2012-01-30 14:45:00,49.11,49.15,49.06,49.09,63700.0,40.7819,40.8151,40.7403,40.7653,63700.0
2012-01-30 14:50:00,49.09,49.14,49.06,49.08,129900.0,40.7653,40.8068,40.7403,40.7569,129900.0
2012-01-30 14:55:00,49.08,49.12,49.05,49.09,86300.0,40.7569,40.7902,40.732,40.7653,86300.0
2012-01-30 15:00:00,49.1,49.1,49.0,49.02,63900.0,40.7736,40.7736,40.6905,40.7071,63900.0
2012-01-30 15:05:00,49.03,49.14,49.03,49.05,77600.0,40.7154,40.8068,40.7154,40.732,77600.0
2012-01-30 15:10:00,49.06,49.14,49.04,49.12,45800.0,40.7403,40.8068,40.7237,40.7902,45800.0
2012-01-30 15:15:00,49.13,49.16,49.11,49.11,33900.0,40.7985,40.8234,40.7819,40.7819,33900.0
2012-01-30 15:20:00,49.1,49.2,49.08,49.2,48000.0,40.7736,40.8566,40.7569,40.8566,48000.0
2012-01-30 15:25:00,49.2,49.21,49.14,49.18,91200.0,40.8566,40.8649,40.8068,40.84,91200.0
2012-01-30 15:30:00,49.18,49.2,49.09,49.09,105000.0,40.84,40.8566,40.7653,40.7653,105000.0
2012-01-30 15:35:00,49.1,49.13,49.03,49.09,82500.0,40.7736,40.7985,40.7154,40.7653,82500.0
2012-01-30 15:40:00,49.1,49.14,49.05,49.08,79600.0,40.7736,40.8068,40.732,40.7569,79600.0
2012-01-30 15:45:00,49.07,49.16,49.06,49.16,145300.0,40.7486,40.8234,40.7403,40.8234,145300.0
2012-01-30 15:50:00,49.16,49.22,49.12,49.13,131600.0,40.8234,40.8732,40.7902,40.7985,131600.0
2012-01-30 15:55:00,49.14,49.15,49.1,49.14,259300.0,40.8068,40.8151,40.7736,40.8068,259300.0
2012-01-31 09:30:00,49.44,49.65,49.4,49.62,196500.0,41.0559,41.2303,41.0227,41.2054,196500.0
2012-01-31 09:35:00,49.62,49.64,49.53,49.59,65000.0,41.2054,41.222,41.1306,41.1805,65000.0
2012-01-31 09:40:00,49.59,49.6,49.38,49.41,47100.0,41.1805,41.1888,41.0061,41.031,47100.0
2012-01-31 09:45:00,49.41,49.49,49.37,49.41,87600.0,41.031,41.0974,40.9978,41.031,87600.0
2012-01-31 09:50:00,49.41,49.46,49.35,49.35,73300.0,41.031,41.0725,40.9812,40.9812,73300.0
2012-01-31 09:55:00,49.35,49.55,49.34,49.49,100100.0,40.9812,41.1472,40.9729,41.0974,100100.0
2012-01-31 10:00:00,49.49,49.5,49.26,49.32,104200.0,41.0974,41.1057,40.9064,40.9562,104200.0
2012-01-31 10:05:00,49.32,49.34,49.17,49.23,63400.0,40.9562,40.9729,40.8317,40.8815,63400.0
2012-01-31 10:10:00,49.22,49.36,49.22,49.36,46200.0,40.8732,40.9895,40.8732,40.9895,46200.0
2012-01-31 10:15:00,49.35,49.36,49.31,49.35,95900.0,40.9812,40.9895,40.9479,40.9812,95900.0
2012-01-31 10:20:00,49.35,49.44,49.35,49.42,33500.0,40.9812,41.0559,40.9812,41.0393,33500.0
2012-01-31 10:25:00,49.44,49.45,49.39,49.4,32000.0,41.0559,41.0642,41.0144,41.0227,32000.0
2012-01-31 10:30:00,49.39,49.4,49.34,49.39,31900.0,41.0144,41.0227,40.9729,41.0144,31900.0
2012-01-31 10:35:00,49.4,49.41,49.28,49.32,86800.0,41.0227,41.031,40.923,40.9562,86800.0
2012-01-31 10:40:00,49.31,49.41,49.29,49.4,56200.0,40.9479,41.031,40.9313,41.0227,56200.0
2012-01-31 10:45:00,49.4,49.4,49.29,49.35,85600.0,41.0227,41.0227,40.9313,40.9812,85600.0
2012-01-31 10:50:00,49.34,49.38,49.28,49.38,50400.0,40.9729,41.0061,40.923,41.0061,50400.0
2012-01-31 10:55:00,49.38,49.44,49.33,49.44,56900.0,41.0061,41.0559,40.9646,41.0559,56900.0
2012-01-31 11:00:00,49.44,49.5,49.44,49.49,46800.0,41.0559,41.1057,41.0559,41.0974,46800.0
2012-01-31 11:05:00,49.49,49.61,49.48,49.6,76100.0,41.0974,41.1971,41.0891,41.1888,76100.0
2012-01-31 11:10:00,49.6,49.61,49.44,49.52,66900.0,41.1888,41.1971,41.0559,41.1223,66900.0
2012-01-31 11:15:00,49.52,49.56,49.5,49.56,45400.0,41.1223,41.1556,41.1057,41.1556,45400.0
2012-01-31 11:20:00,49.56,49.6,49.54,49.6,45400.0,41.1556,41.1888,41.1389,41.1888,45400.0
2012-01-31 11:25:00,49.61,49.62,49.53,49.61,53300.0,41.1971,41.2054,41.1306,41.1971,53300.0
2012-01-31 11:30:00,49.6,49.61,49.47,49.49,50700.0,41.1888,41.1971,41.0808,41.0974,50700.0
2012-01-31 11:35:00,49.49,49.59,49.49,49.57,51400.0,41.0974,41.1805,41.0974,41.1639,51400.0
2012-01-31 11:40:00,49.57,49.6,49.54,49.6,23700.0,41.1639,41.1888,41.1389,41.1888,23700.0
2012-01-31 11:45:00,49.6,49.63,49.54,49.57,30700.0,41.1888,41.2137,41.1389,41.1639,30700.0
2012-01-31 11:50:00,49.57,49.58,49.51,49.52,42000.0,41.1639,41.1722,41.114,41.1223,42000.0
2012-01-31 11:55:00,49.52,49.59,49.51,49.56,76700.0,41.1223,41.1805,41.114,41.1556,76700.0
2012-01-31 12:00:00,49.54,49.62,49.53,49.62,117600.0,41.1389,41.2054,41.1306,41.2054,117600.0
2012-01-31 12:05:00,49.62,49.62,49.56,49.61,51700.0,41.2054,41.2054,41.1556,41.1971,51700.0
2012-01-31 12:10:00,49.6,49.65,49.59,49.64,67200.0,41.1888,41.2303,41.1805,41.222,67200.0
2012-01-31 12:15:00,49.63,49.77,49.62,49.76,64500.0,41.2137,41.3299,41.2054,41.3216,64500.0
2012-01-31 12:20:00,49.76,49.78,49.73,49.73,42300.0,41.3216,41.3382,41.2967,41.2967,42300.0
2012-01-31 12:25:00,49.74,49.79,49.71,49.74,42600.0,41.305,41.3465,41.2801,41.305,42600.0
2012-01-31 12:30:00,49.74,49.81,49.74,49.77,48900.0,41.305,41.3632,41.305,41.3299,48900.0
2012-01-31 12:35:00,49.76,49.84,49.76,49.8,34000.0,41.3216,41.3881,41.3216,41.3549,34000.0
2012-01-31 12:40:00,49.79,49.81,49.78,49.79,48800.0,41.3465,41.3632,41.3382,41.3465,48800.0
2012-01-31 12:45:00,49.78,49.82,49.77,49.8,31200.0,41.3382,41.3715,41.3299,41.3549,31200.0
2012-01-31 12:50:00,49.8,49.85,49.78,49.8,53500.0,41.3549,41.3964,41.3382,41.3549,53500.0
2012-01-31 12:55:00,49.8,49.84,49.79,49.81,55000.0,41.3549,41.3881,41.3465,41.3632,55000.0
2012-01-31 13:00:00,49.81,49.88,49.81,49.87,62700.0,41.3632,41.4213,41.3632,41.413,62700.0
2012-01-31 13:05:00,49.86,49.92,49.83,49.88,81400.0,41.4047,41.4545,41.3798,41.4213,81400.0
2012-01-31 13:10:00,49.87,49.9,49.85,49.85,78900.0,41.413,41.4379,41.3964,41.3964,78900.0
2012-01-31 13:15:00,49.85,49.94,49.85,49.92,33200.0,41.3964,41.4711,41.3964,41.4545,33200.0
2012-01-31 13:20:00,49.92,49.94,49.89,49.93,20300.0,41.4545,41.4711,41.4296,41.4628,20300.0
2012-01-31 13:25:00,49.92,49.94,49.89,49.93,27700.0,41.4545,41.4711,41.4296,41.4628,27700.0
2012-01-31 13:30:00,49.92,49.92,49.83,49.86,27900.0,41.4545,41.4545,41.3798,41.4047,27900.0
2012-01-31 13:35:00,49.86,49.89,49.83,49.86,37800.0,41.4047,41.4296,41.3798,41.4047,37800.0
2012-01-31 13:40:00,49.86,49.89,49.83,49.87,49800.0,41.4047,41.4296,41.3798,41.413,49800.0
2012-01-31 13:45:00,49.87,49.92,49.86,49.86,46400.0,41.413,41.4545,41.4047,41.4047,46400.0
2012-01-31 13:50:00,49.85,49.88,49.8,49.86,51200.0,41.3964,41.4213,41.3549,41.4047,51200.0
2012-01-31 13:55:00,49.87,49.91,49.83,49.91,55500.0,41.413,41.4462,41.3798,41.4462,55500.0
2012-01-31 14:00:00,49.89,49.91,49.85,49.88,57000.0,41.4296,41.4462,41.3964,41.4213,57000.0
2012-01-31 14:05:00,49.88,49.89,49.84,49.84,27100.0,41.4213,41.4296,41.3881,41.3881,27100.0
2012-01-31 14:10:00,49.85,49.92,49.83,49.88,93300.0,41.3964,41.4545,41.3798,41.4213,93300.0
2012-01-31 14:15:00,49.88,49.9,49.84,49.89,73300.0,41.4213,41.4379,41.3881,41.4296,73300.0
2012-01-31 14:20:00,49.89,49.95,49.88,49.88,57000.0,41.4296,41.4794,41.4213,41.4213,57000.0
2012-01-31 14:25:00,49.88,49.9,49.87,49.89,42100.0,41.4213,41.4379,41.413,41.4296,42100.0
2012-01-31 14:30:00,49.89,49.92,49.89,49.9,65200.0,41.4296,41.4545,41.4296,41.4379,65200.0
2012-01-31 14:35:00,49.9,49.94,49.88,49.94,52300.0,41.4379,41.4711,41.4213,41.4711,52300.0
2012-01-31 14:40:00,49.94,49.95,49.93,49.93,71100.0,41.4711,41.4794,41.4628,41.4628,71100.0
2012-01-31 14:45:00,49.94,49.97,49.93,49.96,89400.0,41.4711,41.496,41.4628,41.4877,89400.0
2012-01-31 14:50:00,49.96,49.99,49.89,49.98,90600.0,41.4877,41.5126,41.4296,41.5043,90600.0
2012-01-31 14:55:00,49.98,49.99,49.95,49.99,53500.0,41.5043,41.5126,41.4794,41.5126,53500.0
2012-01-31 15:00:00,49.99,49.99,49.9,49.92,71600.0,41.5126,41.5126,41.4379,41.4545,71600.0
2012-01-31 15:05:00,49.91,49.98,49.9,49.97,46400.0,41.4462,41.5043,41.4379,41.496,46400.0
2012-01-31 15:10:00,49.98,50.04,49.93,50.02,173500.0,41.5043,41.5542,41.4628,41.5375,173500.0
2012-01-31 15:15:00,50.04,50.07,50.0,50.03,113600.0,41.5542,41.5791,41.5209,41.5458,113600.0
2012-01-31 15:20:00,50.04,50.07,49.98,50.0,99800.0,41.5542,41.5791,41.5043,41.5209,99800.0
2012-01-31 15:25:00,50.01,50.09,50.01,50.08,77600.0,41.5292,41.5957,41.5292,41.5874,77600.0
2012-01-31 15:30:00,50.08,50.1,49.99,50.03,106800.0,41.5874,41.604,41.5126,41.5458,106800.0
2012-01-31 15:35:00,50.03,50.09,49.99,50.07,93100.0,41.5458,41.5957,41.5126,41.5791,93100.0
2012-01-31 15:40:00,50.08,50.14,50.05,50.07,119800.0,41.5874,41.6372,41.5625,41.5791,119800.0
2012-01-31 15:45:00,50.07,50.12,50.07,50.09,190800.0,41.5791,41.6206,41.5791,41.5957,190800.0
2012-01-31 15:50:00,50.1,50.13,50.05,50.05,194600.0,41.604,41.6289,41.5625,41.5625,194600.0
2012-01-31 15:55:00,50.06,50.19,50.05,50.13,543500.0,41.5708,41.6787,41.5625,41.6289,543500.0
2012-02-01 09:30:00,50.48,50.48,50.27,50.45,193500.0,41.9195,41.9195,41.7451,41.8946,193500.0
2012-02-01 09:35:00,50.43,50.55,50.38,50.55,161800.0,41.878,41.9777,41.8365,41.9777,161800.0
2012-02-01 09:40:00,50.55,50.57,50.35,50.52,113900.0,41.9777,41.9943,41.8116,41.9528,113900.0
2012-02-01 09:45:00,50.52,50.6,50.41,50.46,100000.0,41.9528,42.0192,41.8614,41.9029,100000.0
2012-02-01 09:50:00,50.46,50.57,50.36,50.39,78600.0,41.9029,41.9943,41.8199,41.8448,78600.0
2012-02-01 09:55:00,50.4,50.49,50.4,50.44,49800.0,41.8531,41.9278,41.8531,41.8863,49800.0
2012-02-01 10:00:00,50.43,50.51,50.34,50.45,89000.0,41.878,41.9444,41.8033,41.8946,89000.0
2012-02-01 10:05:00,50.45,50.62,50.45,50.61,116200.0,41.8946,42.0358,41.8946,42.0275,116200.0
2012-02-01 10:10:00,50.62,50.67,50.53,50.67,79300.0,42.0358,42.0773,41.9611,42.0773,79300.0
2012-02-01 10:15:00,50.68,50.69,50.58,50.65,64100.0,42.0856,42.0939,42.0026,42.0607,64100.0
2012-02-01 10:20:00,50.65,50.86,50.64,50.79,113600.0,42.0607,42.2351,42.0524,42.177,113600.0
2012-02-01 10:25:00,50.78,50.81,50.7,50.71,71200.0,42.1687,42.1936,42.1022,42.1105,71200.0
2012-02-01 10:30:00,50.71,50.79,50.68,50.72,53400.0,42.1105,42.177,42.0856,42.1188,53400.0
2012-02-01 10:35:00,50.72,50.84,50.72,50.83,102700.0,42.1188,42.2185,42.1188,42.2102,102700.0
2012-02-01 10:40:00,50.82,50.9,50.76,50.83,115900.0,42.2019,42.2683,42.1521,42.2102,115900.0
2012-02-01 10:45:00,50.83,50.85,50.72,50.82,126700.0,42.2102,42.2268,42.1188,42.2019,126700.0
2012-02-01 10:50:00,50.82,50.84,50.74,50.75,49400.0,42.2019,42.2185,42.1354,42.1437,49400.0
2012-02-01 10:55:00,50.75,50.8,50.72,50.78,55500.0,42.1437,42.1853,42.1188,42.1687,55500.0
2012-02-01 11:00:00,50.78,50.82,50.73,50.74,58100.0,42.1687,42.2019,42.1271,42.1354,58100.0
2012-02-01 11:05:00,50.73,50.8,50.71,50.79,55700.0,42.1271,42.1853,42.1105,42.177,55700.0
2012-02-01 11:10:00,50.78,50.83,50.74,50.77,52100.0,42.1687,42.2102,42.1354,42.1604,52100.0
2012-02-01 11:15:00,50.77,50.78,50.71,50.75,51100.0,42.1604,42.1687,42.1105,42.1437,51100.0
2012-02-01 11:20:00,50.75,50.75,50.71,50.71,45200.0,42.1437,42.1437,42.1105,42.1105,45200.0
2012-02-01 11:25:00,50.71,50.73,50.68,50.7,62300.0,42.1105,42.1271,42.0856,42.1022,62300.0
2012-02-01 11:30:00,50.7,50.72,50.67,50.69,61000.0,42.1022,42.1188,42.0773,42.0939,61000.0
2012-02-01 11:35:00,50.69,50.72,50.68,50.71,52300.0,42.0939,42.1188,42.0856,42.1105,52300.0
2012-02-01 11:40:00,50.71,50.72,50.65,50.68,37200.0,42.1105,42.1188,42.0607,42.0856,37200.0
2012-02-01 11:45:00,50.67,50.74,50.64,50.7,50300.0,42.0773,42.1354,42.0524,42.1022,50300.0
2012-02-01 11:50:00,50.7,50.73,50.69,50.69,39000.0,42.1022,42.1271,42.0939,42.0939,39000.0
2012-02-01 11:55:00,50.7,50.74,50.69,50.71,38800.0,42.1022,42.1354,42.0939,42.1105,38800.0
2012-02-01 12:00:00,50.71,50.74,50.7,50.72,26200.0,42.1105,42.1354,42.1022,42.1188,26200.0
2012-02-01 12:05:00,50.72,50.77,50.72,50.77,40700.0,42.1188,42.1604,42.1188,42.1604,40700.0
2012-02-01 12:10:00,50.77,50.78,50.72,50.77,34700.0,42.1604,42.1687,42.1188,42.1604,34700.0
2012-02-01 12:15:00,50.78,50.85,50.77,50.83,36900.0,42.1687,42.2268,42.1604,42.2102,36900.0
2012-02-01 12:20:00,50.84,50.9,50.83,50.89,56900.0,42.2185,42.2683,42.2102,42.26,56900.0
2012-02-01 12:25:00,50.89,50.9,50.86,50.88,50000.0,42.26,42.2683,42.2351,42.2517,50000.0
2012-02-01 12:30:00,50.88,50.92,50.87,50.92,41400.0,42.2517,42.2849,42.2434,42.2849,41400.0
2012-02-01 12:35:00,50.91,50.93,50.88,50.91,91700.0,42.2766,42.2932,42.2517,42.2766,91700.0
2012-02-01 12:40:00,50.92,50.92,50.87,50.89,44900.0,42.2849,42.2849,42.2434,42.26,44900.0
2012-02-01 12:45:00,50.9,50.91,50.86,50.89,39100.0,42.2683,42.2766,42.2351,42.26,39100.0
2012-02-01 12:50:00,50.89,50.94,50.86,50.86,76200.0,42.26,42.3015,42.2351,42.2351,76200.0
2012-02-01 12:55:00,50.86,50.9,50.85,50.87,46700.0,42.2351,42.2683,42.2268,42.2434,46700.0
2012-02-01 13:00:00,50.88,50.89,50.86,50.86,34400.0,42.2517,42.26,42.2351,42.2351,34400.0
2012-02-01 13:05:00,50.86,50.87,50.79,50.79,59800.0,42.2351,42.2434,42.177,42.177,59800.0
2012-02-01 13:10:00,50.79,50.85,50.79,50.84,37700.0,42.177,42.2268,42.177,42.2185,37700.0
2012-02-01 13:15:00,50.84,50.87,50.81,50.81,28500.0,42.2185,42.2434,42.1936,42.1936,28500.0
2012-02-01 13:20:00,50.82,50.84,50.73,50.8,94900.0,42.2019,42.2185,42.1271,42.1853,94900.0
2012-02-01 13:25:00,50.8,50.8,50.72,50.75,61600.0,42.1853,42.1853,42.1188,42.1437,61600.0
2012-02-01 13:30:00,50.76,50.8,50.74,50.78,30600.0,42.1521,42.1853,42.1354,42.1687,30600.0
2012-02-01 13:35:00,50.78,50.9,50.77,50.89,48900.0,42.1687,42.2683,42.1604,42.26,48900.0
2012-02-01 13:40:00,50.88,50.89,50.74,50.76,60500.0,42.2517,42.26,42.1354,42.1521,60500.0
2012-02-01 13:45:00,50.76,50.81,50.74,50.77,49200.0,42.1521,42.1936,42.1354,42.1604,49200.0
2012-02-01 13:50:00,50.78,50.83,50.77,50.82,72200.0,42.1687,42.2102,42.1604,42.2019,72200.0
2012-02-01 13:55:00,50.83,50.83,50.78,50.8,34600.0,42.2102,42.2102,42.1687,42.1853,34600.0
2012-02-01 14:00:00,50.8,50.85,50.8,50.83,90000.0,42.1853,42.2268,42.1853,42.2102,90000.0
2012-02-01 14:05:00,50.83,50.85,50.78,50.79,47400.0,42.2102,42.2268,42.1687,42.177,47400.0
2012-02-01 14:10:00,50.79,50.8,50.78,50.79,32400.0,42.177,42.1853,42.1687,42.177,32400.0
2012-02-01 14:15:00,50.79,50.8,50.76,50.77,53100.0,42.177,42.1853,42.1521,42.1604,53100.0
2012-02-01 14:20:00,50.77,50.83,50.77,50.82,40700.0,42.1604,42.2102,42.1604,42.2019,40700.0
2012-02-01 14:25:00,50.83,50.85,50.79,50.85,42300.0,42.2102,42.2268,42.177,42.2268,42300.0
2012-02-01 14:30:00,50.85,50.87,50.83,50.87,51900.0,42.2268,42.2434,42.2102,42.2434,51900.0
2012-02-01 14:35:00,50.87,50.91,50.86,50.88,37000.0,42.2434,42.2766,42.2351,42.2517,37000.0
2012-02-01 14:40:00,50.87,50.91,50.85,50.89,42900.0,42.2434,42.2766,42.2268,42.26,42900.0
2012-02-01 14:45:00,50.88,50.89,50.82,50.82,43900.0,42.2517,42.26,42.2019,42.2019,43900.0
2012-02-01 14:50:00,50.82,50.89,50.82,50.88,64800.0,42.2019,42.26,42.2019,42.2517,64800.0
2012-02-01 14:55:00,50.88,50.88,50.84,50.84,28000.0,42.2517,42.2517,42.2185,42.2185,28000.0
2012-02-01 15:00:00,50.85,50.89,50.84,50.85,71300.0,42.2268,42.26,42.2185,42.2268,71300.0
2012-02-01 15:05:00,50.85,50.87,50.81,50.87,90900.0,42.2268,42.2434,42.1936,42.2434,90900.0
2012-02-01 15:10:00,50.87,50.92,50.84,50.86,74200.0,42.2434,42.2849,42.2185,42.2351,74200.0
2012-02-01 15:15:00,50.86,50.87,50.83,50.87,48800.0,42.2351,42.2434,42.2102,42.2434,48800.0
2012-02-01 15:20:00,50.87,50.87,50.78,50.84,73900.0,42.2434,42.2434,42.1687,42.2185,73900.0
2012-02-01 15:25:00,50.84,50.86,50.79,50.8,74400.0,42.2185,42.2351,42.177,42.1853,74400.0
2012-02-01 15:30:00,50.79,50.79,50.66,50.66,109000.0,42.177,42.177,42.069,42.069,109000.0
2012-02-01 15:35:00,50.66,50.7,50.64,50.69,81100.0,42.069,42.1022,42.0524,42.0939,81100.0
2012-02-01 15:40:00,50.69,50.76,50.69,50.7,128900.0,42.0939,42.1521,42.0939,42.1022,128900.0
2012-02-01 15:45:00,50.7,50.76,50.65,50.69,129500.0,42.1022,42.1521,42.0607,42.0939,129500.0
2012-02-01 15:50:00,50.68,50.72,50.6,50.6,149400.0,42.0856,42.1188,42.0192,42.0192,149400.0
2012-02-01 15:55:00,50.61,50.67,50.55,50.66,323100.0,42.0275,42.0773,41.9777,42.069,323100.0
2012-02-02 09:30:00,50.72,50.9,50.6,50.83,211300.0,42.1188,42.2683,42.0192,42.2102,211300.0
2012-02-02 09:35:00,50.83,50.88,50.75,50.82,70300.0,42.2102,42.2517,42.1437,42.2019,70300.0
2012-02-02 09:40:00,50.82,50.85,50.78,50.82,34400.0,42.2019,42.2268,42.1687,42.2019,34400.0
2012-02-02 09:45:00,50.82,50.86,50.77,50.84,110700.0,42.2019,42.2351,42.1604,42.2185,110700.0
2012-02-02 09:50:00,50.83,50.84,50.75,50.8,57700.0,42.2102,42.2185,42.1437,42.1853,57700.0
2012-02-02 09:55:00,50.8,50.94,50.8,50.93,82000.0,42.1853,42.3015,42.1853,42.2932,82000.0
2012-02-02 10:00:00,50.92,50.98,50.92,50.97,144100.0,42.2849,42.3347,42.2849,42.3264,144100.0
2012-02-02 10:05:00,50.96,51.09,50.95,51.09,177400.0,42.3181,42.4261,42.3098,42.4261,177400.0
2012-02-02 10:10:00,51.08,51.08,51.0,51.05,74900.0,42.4178,42.4178,42.3514,42.3929,74900.0
2012-02-02 10:15:00,51.05,51.16,51.05,51.15,77000.0,42.3929,42.4842,42.3929,42.4759,77000.0
2012-02-02 10:20:00,51.15,51.2,51.14,51.15,70200.0,42.4759,42.5174,42.4676,42.4759,70200.0
2012-02-02 10:25:00,51.15,51.19,51.1,51.11,71400.0,42.4759,42.5091,42.4344,42.4427,71400.0
2012-02-02 10:30:00,51.11,51.12,51.06,51.1,89400.0,42.4427,42.451,42.4012,42.4344,89400.0
2012-02-02 10:35:00,51.1,51.14,51.1,51.13,53600.0,42.4344,42.4676,42.4344,42.4593,53600.0
2012-02-02 10:40:00,51.13,51.18,51.13,51.16,85900.0,42.4593,42.5008,42.4593,42.4842,85900.0
2012-02-02 10:45:00,51.17,51.3,51.17,51.29,82400.0,42.4925,42.6005,42.4925,42.5922,82400.0
2012-02-02 10:50:00,51.29,51.36,51.29,51.33,112500.0,42.5922,42.6503,42.5922,42.6254,112500.0
2012-02-02 10:55:00,51.33,51.37,51.32,51.33,123100.0,42.6254,42.6586,42.6171,42.6254,123100.0
2012-02-02 11:00:00,51.33,51.4,51.33,51.39,50900.0,42.6254,42.6835,42.6254,42.6752,50900.0
2012-02-02 11:05:00,51.39,51.42,51.38,51.39,49800.0,42.6752,42.7001,42.6669,42.6752,49800.0
2012-02-02 11:10:00,51.4,51.43,51.38,51.41,72000.0,42.6835,42.7084,42.6669,42.6918,72000.0
2012-02-02 11:15:00,51.4,51.41,51.36,51.4,44100.0,42.6835,42.6918,42.6503,42.6835,44100.0
2012-02-02 11:20:00,51.4,51.43,51.37,51.4,93700.0,42.6835,42.7084,42.6586,42.6835,93700.0
2012-02-02 11:25:00,51.39,51.4,51.32,51.34,115600.0,42.6752,42.6835,42.6171,42.6337,115600.0
2012-02-02 11:30:00,51.34,51.36,51.21,51.22,84900.0,42.6337,42.6503,42.5257,42.534,84900.0
2012-02-02 11:35:00,51.22,51.24,51.16,51.17,99000.0,42.534,42.5507,42.4842,42.4925,99000.0
2012-02-02 11:40:00,51.18,51.2,51.13,51.17,47200.0,42.5008,42.5174,42.4593,42.4925,47200.0
2012-02-02 11:45:00,51.16,51.2,51.16,51.2,29200.0,42.4842,42.5174,42.4842,42.5174,29200.0
2012-02-02 11:50:00,51.2,51.24,51.19,51.2,30100.0,42.5174,42.5507,42.5091,42.5174,30100.0
2012-02-02 11:55:00,51.2,51.25,51.2,51.23,17000.0,42.5174,42.559,42.5174,42.5423,17000.0
2012-02-02 12:00:00,51.23,51.24,51.19,51.2,22500.0,42.5423,42.5507,42.5091,42.5174,22500.0
2012-02-02 12:05:00,51.2,51.21,51.16,51.17,32500.0,42.5174,42.5257,42.4842,42.4925,32500.0
2012-02-02 12:10:00,51.16,51.16,51.11,51.11,54500.0,42.4842,42.4842,42.4427,42.4427,54500.0
2012-02-02 12:15:00,51.11,51.14,51.08,51.09,70900.0,42.4427,42.4676,42.4178,42.4261,70900.0
2012-02-02 12:20:00,51.09,51.15,51.09,51.11,106300.0,42.4261,42.4759,42.4261,42.4427,106300.0
2012-02-02 12:25:00,51.11,51.16,51.11,51.14,22200.0,42.4427,42.4842,42.4427,42.4676,22200.0
2012-02-02 12:30:00,51.14,51.14,51.1,51.1,45200.0,42.4676,42.4676,42.4344,42.4344,45200.0
2012-02-02 12:35:00,51.1,51.11,51.04,51.06,47700.0,42.4344,42.4427,42.3846,42.4012,47700.0
2012-02-02 12:40:00,51.05,51.1,51.04,51.08,40700.0,42.3929,42.4344,42.3846,42.4178,40700.0
2012-02-02 12:45:00,51.09,51.12,51.08,51.11,50500.0,42.4261,42.451,42.4178,42.4427,50500.0
2012-02-02 12:50:00,51.11,51.14,51.1,51.1,21000.0,42.4427,42.4676,42.4344,42.4344,21000.0
2012-02-02 12:55:00,51.1,51.17,51.1,51.16,117200.0,42.4344,42.4925,42.4344,42.4842,117200.0
2012-02-02 13:00:00,51.16,51.18,51.13,51.13,44200.0,42.4842,42.5008,42.4593,42.4593,44200.0
2012-02-02 13:05:00,51.13,51.15,51.12,51.14,18700.0,42.4593,42.4759,42.451,42.4676,18700.0
2012-02-02 13:10:00,51.15,51.15,51.11,51.11,39100.0,42.4759,42.4759,42.4427,42.4427,39100.0
2012-02-02 13:15:00,51.11,51.15,51.1,51.13,115500.0,42.4427,42.4759,42.4344,42.4593,115500.0
2012-02-02 13:20:00,51.14,51.14,51.03,51.04,66600.0,42.4676,42.4676,42.3763,42.3846,66600.0
2012-02-02 13:25:00,51.04,51.05,51.02,51.03,30400.0,42.3846,42.3929,42.368,42.3763,30400.0
2012-02-02 13:30:00,51.03,51.06,51.0,51.02,34600.0,42.3763,42.4012,42.3514,42.368,34600.0
2012-02-02 13:35:00,51.03,51.05,51.01,51.03,24300.0,42.3763,42.3929,42.3597,42.3763,24300.0
2012-02-02 13:40:00,51.03,51.05,51.02,51.04,29700.0,42.3763,42.3929,42.368,42.3846,29700.0
2012-02-02 13:45:00,51.04,51.08,51.04,51.07,49500.0,42.3846,42.4178,42.3846,42.4095,49500.0
2012-02-02 13:50:00,51.07,51.07,51.05,51.05,15000.0,42.4095,42.4095,42.3929,42.3929,15000.0
2012-02-02 13:55:00,51.06,51.1,51.04,51.06,63100.0,42.4012,42.4344,42.3846,42.4012,63100.0
2012-02-02 14:00:00,51.07,51.07,51.04,51.07,22600.0,42.4095,42.4095,42.3846,42.4095,22600.0
2012-02-02 14:05:00,51.07,51.09,51.05,51.05,23500.0,42.4095,42.4261,42.3929,42.3929,23500.0
2012-02-02 14:10:00,51.05,51.06,51.02,51.05,34800.0,42.3929,42.4012,42.368,42.3929,34800.0
2012-02-02 14:15:00,51.06,51.07,50.98,51.02,58800.0,42.4012,42.4095,42.3347,42.368,58800.0
2012-02-02 14:20:00,51.02,51.03,50.98,51.03,22700.0,42.368,42.3763,42.3347,42.3763,22700.0
2012-02-02 14:25:00,51.04,51.04,50.96,50.96,56600.0,42.3846,42.3846,42.3181,42.3181,56600.0
2012-02-02 14:30:00,50.96,51.02,50.95,51.01,74600.0,42.3181,42.368,42.3098,42.3597,74600.0
2012-02-02 14:35:00,51.03,51.03,50.95,50.97,69200.0,42.3763,42.3763,42.3098,42.3264,69200.0
2012-02-02 14:40:00,50.97,50.97,50.9,50.96,44500.0,42.3264,42.3264,42.2683,42.3181,44500.0
2012-02-02 14:45:00,50.97,50.97,50.89,50.9,52600.0,42.3264,42.3264,42.26,42.2683,52600.0
2012-02-02 14:50:00,50.9,50.93,50.88,50.92,65300.0,42.2683,42.2932,42.2517,42.2849,65300.0
2012-02-02 14:55:00,50.92,50.95,50.89,50.94,42800.0,42.2849,42.3098,42.26,42.3015,42800.0
2012-02-02 15:00:00,50.95,50.98,50.92,50.97,57200.0,42.3098,42.3347,42.2849,42.3264,57200.0
2012-02-02 15:05:00,50.98,51.01,50.97,51.0,59100.0,42.3347,42.3597,42.3264,42.3514,59100.0
2012-02-02 15:10:00,51.0,51.01,50.99,51.01,57600.0,42.3514,42.3597,42.343,42.3597,57600.0
2012-02-02 15:15:00,51.01,51.03,50.99,51.0,53900.0,42.3597,42.3763,42.343,42.3514,53900.0
2012-02-02 15:20:00,51.0,51.03,50.99,51.03,39300.0,42.3514,42.3763,42.343,42.3763,39300.0
2012-02-02 15:25:00,51.03,51.08,51.03,51.04,137200.0,42.3763,42.4178,42.3763,42.3846,137200.0
2012-02-02 15:30:00,51.04,51.09,51.02,51.06,73300.0,42.3846,42.4261,42.368,42.4012,73300.0
2012-02-02 15:35:00,51.06,51.16,51.05,51.12,85500.0,42.4012,42.4842,42.3929,42.451,85500.0
2012-02-02 15:40:00,51.12,51.15,51.09,51.14,108300.0,42.451,42.4759,42.4261,42.4676,108300.0
2012-02-02 15:45:00,51.14,51.16,51.12,51.14,125100.0,42.4676,42.4842,42.451,42.4676,125100.0
2012-02-02 15:50:00,51.13,51.18,51.1,51.16,238000.0,42.4593,42.5008,42.4344,42.4842,238000.0
2012-02-02 15:55:00,51.16,51.18,51.11,51.16,523900.0,42.4842,42.5008,42.4427,42.4842,523900.0
2012-02-03 09:30:00,51.85,52.1,51.8,51.98,404100.0,43.0572,43.2648,43.0157,43.1652,404100.0
2012-02-03 09:35:00,51.98,51.99,51.84,51.94,183600.0,43.1652,43.1735,43.0489,43.1319,183600.0
2012-02-03 09:40:00,51.94,51.95,51.78,51.92,124700.0,43.1319,43.1403,42.9991,43.1153,124700.0
2012-02-03 09:45:00,51.92,51.96,51.88,51.94,116700.0,43.1153,43.1486,43.0821,43.1319,116700.0
2012-02-03 09:50:00,51.93,51.96,51.92,51.95,95500.0,43.1236,43.1486,43.1153,43.1403,95500.0
2012-02-03 09:55:00,51.95,51.98,51.94,51.94,56100.0,43.1403,43.1652,43.1319,43.1319,56100.0
2012-02-03 10:00:00,51.95,52.09,51.95,52.04,401100.0,43.1403,43.2565,43.1403,43.215,401100.0
2012-02-03 10:05:00,52.04,52.25,52.0,52.25,132700.0,43.215,43.3894,43.1818,43.3894,132700.0
2012-02-03 10:10:00,52.25,52.45,52.24,52.42,297000.0,43.3894,43.5555,43.3811,43.5305,297000.0
2012-02-03 10:15:00,52.42,52.44,52.33,52.35,100000.0,43.5305,43.5472,43.4558,43.4724,100000.0
2012-02-03 10:20:00,52.35,52.36,52.21,52.21,91900.0,43.4724,43.4807,43.3562,43.3562,91900.0
2012-02-03 10:25:00,52.22,52.22,52.05,52.09,108600.0,43.3645,43.3645,43.2233,43.2565,108600.0
2012-02-03 10:30:00,52.08,52.13,52.07,52.13,86900.0,43.2482,43.2897,43.2399,43.2897,86900.0
2012-02-03 10:35:00,52.13,52.21,52.11,52.15,113600.0,43.2897,43.3562,43.2731,43.3063,113600.0
2012-02-03 10:40:00,52.15,52.17,52.11,52.15,124600.0,43.3063,43.3229,43.2731,43.3063,124600.0
2012-02-03 10:45:00,52.15,52.17,52.09,52.1,48700.0,43.3063,43.3229,43.2565,43.2648,48700.0
2012-02-03 10:50:00,52.09,52.1,52.05,52.05,71300.0,43.2565,43.2648,43.2233,43.2233,71300.0
2012-02-03 10:55:00,52.06,52.07,52.05,52.06,43400.0,43.2316,43.2399,43.2233,43.2316,43400.0
2012-02-03 11:00:00,52.05,52.06,52.0,52.01,63500.0,43.2233,43.2316,43.1818,43.1901,63500.0
2012-02-03 11:05:00,52.0,52.0,51.95,51.96,52300.0,43.1818,43.1818,43.1403,43.1486,52300.0
2012-02-03 11:10:00,51.97,51.98,51.9,51.97,62800.0,43.1569,43.1652,43.0987,43.1569,62800.0
2012-02-03 11:15:00,51.98,52.03,51.97,52.01,44400.0,43.1652,43.2067,43.1569,43.1901,44400.0
2012-02-03 11:20:00,52.01,52.07,52.0,52.01,57600.0,43.1901,43.2399,43.1818,43.1901,57600.0
2012-02-03 11:25:00,52.02,52.08,52.02,52.03,51100.0,43.1984,43.2482,43.1984,43.2067,51100.0
2012-02-03 11:30:00,52.02,52.1,52.02,52.06,37300.0,43.1984,43.2648,43.1984,43.2316,37300.0
2012-02-03 11:35:00,52.05,52.12,52.05,52.07,35400.0,43.2233,43.2814,43.2233,43.2399,35400.0
2012-02-03 11:40:00,52.07,52.11,52.06,52.1,68700.0,43.2399,43.2731,43.2316,43.2648,68700.0
2012-02-03 11:45:00,52.09,52.14,52.07,52.14,35200.0,43.2565,43.298,43.2399,43.298,35200.0
2012-02-03 11:50:00,52.14,52.15,52.07,52.08,44300.0,43.298,43.3063,43.2399,43.2482,44300.0
2012-02-03 11:55:00,52.07,52.08,51.98,51.99,45600.0,43.2399,43.2482,43.1652,43.1735,45600.0
2012-02-03 12:00:00,51.99,52.0,51.95,51.99,48200.0,43.1735,43.1818,43.1403,43.1735,48200.0
2012-02-03 12:05:00,51.99,52.07,51.98,52.07,53300.0,43.1735,43.2399,43.1652,43.2399,53300.0
2012-02-03 12:10:00,52.07,52.09,51.98,51.98,72400.0,43.2399,43.2565,43.1652,43.1652,72400.0
2012-02-03 12:15:00,51.99,52.02,51.97,51.98,54500.0,43.1735,43.1984,43.1569,43.1652,54500.0
2012-02-03 12:20:00,51.98,52.0,51.97,52.0,33500.0,43.1652,43.1818,43.1569,43.1818,33500.0
2012-02-03 12:25:00,52.0,52.04,51.97,51.98,39700.0,43.1818,43.215,43.1569,43.1652,39700.0
2012-02-03 12:30:00,51.98,52.01,51.97,51.97,27600.0,43.1652,43.1901,43.1569,43.1569,27600.0
2012-02-03 12:35:00,51.98,51.99,51.92,51.93,62200.0,43.1652,43.1735,43.1153,43.1236,62200.0
2012-02-03 12:40:00,51.93,52.01,51.92,51.98,105400.0,43.1236,43.1901,43.1153,43.1652,105400.0
2012-02-03 12:45:00,51.98,52.02,51.97,51.99,35500.0,43.1652,43.1984,43.1569,43.1735,35500.0
2012-02-03 12:50:00,51.98,52.01,51.94,51.99,51500.0,43.1652,43.1901,43.1319,43.1735,51500.0
2012-02-03 12:55:00,52.0,52.02,51.97,52.02,27300.0,43.1818,43.1984,43.1569,43.1984,27300.0
2012-02-03 13:00:00,52.02,52.06,51.99,52.0,105800.0,43.1984,43.2316,43.1735,43.1818,105800.0
2012-02-03 13:05:00,52.0,52.04,51.98,52.03,205700.0,43.1818,43.215,43.1652,43.2067,205700.0
2012-02-03 13:10:00,52.03,52.09,52.01,52.05,36500.0,43.2067,43.2565,43.1901,43.2233,36500.0
2012-02-03 13:15:00,52.04,52.07,52.01,52.07,57600.0,43.215,43.2399,43.1901,43.2399,57600.0
2012-02-03 13:20:00,52.07,52.1,52.07,52.09,17100.0,43.2399,43.2648,43.2399,43.2565,17100.0
2012-02-03 13:25:00,52.09,52.17,52.09,52.16,41400.0,43.2565,43.3229,43.2565,43.3146,41400.0
2012-02-03 13:30:00,52.16,52.18,52.09,52.14,48000.0,43.3146,43.3312,43.2565,43.298,48000.0
2012-02-03 13:35:00,52.13,52.14,52.12,52.12,20900.0,43.2897,43.298,43.2814,43.2814,20900.0
2012-02-03 13:40:00,52.12,52.14,52.12,52.14,26800.0,43.2814,43.298,43.2814,43.298,26800.0
2012-02-03 13:45:00,52.14,52.15,52.13,52.14,28900.0,43.298,43.3063,43.2897,43.298,28900.0
2012-02-03 13:50:00,52.14,52.17,52.14,52.17,17600.0,43.298,43.3229,43.298,43.3229,17600.0
2012-02-03 13:55:00,52.16,52.19,52.14,52.19,50100.0,43.3146,43.3396,43.298,43.3396,50100.0
2012-02-03 14:00:00,52.19,52.21,52.17,52.19,36300.0,43.3396,43.3562,43.3229,43.3396,36300.0
2012-02-03 14:05:00,52.19,52.2,52.19,52.2,79900.0,43.3396,43.3479,43.3396,43.3479,79900.0
2012-02-03 14:10:00,52.2,52.21,52.18,52.18,48400.0,43.3479,43.3562,43.3312,43.3312,48400.0
2012-02-03 14:15:00,52.17,52.2,52.16,52.17,87500.0,43.3229,43.3479,43.3146,43.3229,87500.0
2012-02-03 14:20:00,52.17,52.18,52.1,52.11,49100.0,43.3229,43.3312,43.2648,43.2731,49100.0
2012-02-03 14:25:00,52.11,52.11,52.04,52.06,37300.0,43.2731,43.2731,43.215,43.2316,37300.0
2012-02-03 14:30:00,52.06,52.08,52.04,52.06,38400.0,43.2316,43.2482,43.215,43.2316,38400.0
2012-02-03 14:35:00,52.07,52.07,52.01,52.01,35700.0,43.2399,43.2399,43.1901,43.1901,35700.0
2012-02-03 14:40:00,52.01,52.04,52.0,52.04,37800.0,43.1901,43.215,43.1818,43.215,37800.0
2012-02-03 14:45:00,52.04,52.05,51.99,52.02,55500.0,43.215,43.2233,43.1735,43.1984,55500.0
2012-02-03 14:50:00,52.01,52.02,51.99,51.99,55700.0,43.1901,43.1984,43.1735,43.1735,55700.0
2012-02-03 14:55:00,51.99,52.09,51.99,52.09,78900.0,43.1735,43.2565,43.1735,43.2565,78900.0
2012-02-03 15:00:00,52.09,52.1,52.08,52.08,37100.0,43.2565,43.2648,43.2482,43.2482,37100.0
2012-02-03 15:05:00,52.08,52.09,52.03,52.03,70800.0,43.2482,43.2565,43.2067,43.2067,70800.0
2012-02-03 15:10:00,52.04,52.06,52.03,52.04,59500.0,43.215,43.2316,43.2067,43.215,59500.0
2012-02-03 15:15:00,52.04,52.07,52.02,52.05,73500.0,43.215,43.2399,43.1984,43.2233,73500.0
2012-02-03 15:20:00,52.05,52.07,52.03,52.03,169000.0,43.2233,43.2399,43.2067,43.2067,169000.0
2012-02-03 15:25:00,52.03,52.05,52.01,52.04,52400.0,43.2067,43.2233,43.1901,43.215,52400.0
2012-02-03 15:30:00,52.05,52.05,52.01,52.03,161300.0,43.2233,43.2233,43.1901,43.2067,161300.0
2012-02-03 15:35:00,52.03,52.03,51.99,52.01,134700.0,43.2067,43.2067,43.1735,43.1901,134700.0
2012-02-03 15:40:00,52.01,52.03,51.98,52.01,155400.0,43.1901,43.2067,43.1652,43.1901,155400.0
2012-02-03 15:45:00,52.01,52.14,52.01,52.14,194500.0,43.1901,43.298,43.1901,43.298,194500.0
2012-02-03 15:50:00,52.13,52.19,52.13,52.15,192100.0,43.2897,43.3396,43.2897,43.3063,192100.0
2012-02-03 15:55:00,52.15,52.3,52.14,52.27,789900.0,43.3063,43.4309,43.298,43.406,789900.0
2012-02-06 09:30:00,51.88,52.12,51.81,52.1,266000.0,43.0821,43.2814,43.024,43.2648,266000.0
2012-02-06 09:35:00,52.09,52.1,51.88,51.89,77400.0,43.2565,43.2648,43.0821,43.0904,77400.0
2012-02-06 09:40:00,51.89,51.89,51.59,51.63,63700.0,43.0904,43.0904,42.8413,42.8745,63700.0
2012-02-06 09:45:00,51.63,51.79,51.59,51.78,80200.0,42.8745,43.0074,42.8413,42.9991,80200.0
2012-02-06 09:50:00,51.79,51.86,51.79,51.83,93000.0,43.0074,43.0655,43.0074,43.0406,93000.0
2012-02-06 09:55:00,51.83,51.84,51.68,51.69,45600.0,43.0406,43.0489,42.916,42.9243,45600.0
2012-02-06 10:00:00,51.69,51.78,51.68,51.78,39400.0,42.9243,42.9991,42.916,42.9991,39400.0
2012-02-06 10:05:00,51.78,51.82,51.76,51.76,40700.0,42.9991,43.0323,42.9825,42.9825,40700.0
2012-02-06 10:10:00,51.75,51.78,51.74,51.77,35500.0,42.9742,42.9991,42.9659,42.9908,35500.0
2012-02-06 10:15:00,51.77,51.77,51.68,51.69,58600.0,42.9908,42.9908,42.916,42.9243,58600.0
2012-02-06 10:20:00,51.68,51.7,51.63,51.66,66100.0,42.916,42.9326,42.8745,42.8994,66100.0
2012-02-06 10:25:00,51.65,51.66,51.6,51.6,41100.0,42.8911,42.8994,42.8496,42.8496,41100.0
2012-02-06 10:30:00,51.61,51.62,51.58,51.59,33900.0,42.8579,42.8662,42.833,42.8413,33900.0
2012-02-06 10:35:00,51.59,51.63,51.49,51.51,94800.0,42.8413,42.8745,42.7583,42.7749,94800.0
2012-02-06 10:40:00,51.51,51.51,51.42,51.46,82500.0,42.7749,42.7749,42.7001,42.7333,82500.0
2012-02-06 10:45:00,51.46,51.54,51.45,51.49,42900.0,42.7333,42.7998,42.725,42.7583,42900.0
2012-02-06 10:50:00,51.49,51.49,51.43,51.44,69400.0,42.7583,42.7583,42.7084,42.7167,69400.0
2012-02-06 10:55:00,51.45,51.52,51.45,51.51,31900.0,42.725,42.7832,42.725,42.7749,31900.0
2012-02-06 11:00:00,51.51,51.55,51.49,51.52,46500.0,42.7749,42.8081,42.7583,42.7832,46500.0
2012-02-06 11:05:00,51.52,51.54,51.5,51.51,46400.0,42.7832,42.7998,42.7666,42.7749,46400.0
2012-02-06 11:10:00,51.52,51.6,51.52,51.55,65000.0,42.7832,42.8496,42.7832,42.8081,65000.0
2012-02-06 11:15:00,51.55,51.55,51.51,51.53,30000.0,42.8081,42.8081,42.7749,42.7915,30000.0
2012-02-06 11:20:00,51.53,51.54,51.49,51.5,26300.0,42.7915,42.7998,42.7583,42.7666,26300.0
2012-02-06 11:25:00,51.5,51.55,51.5,51.52,16700.0,42.7666,42.8081,42.7666,42.7832,16700.0
2012-02-06 11:30:00,51.53,51.54,51.47,51.49,135100.0,42.7915,42.7998,42.7416,42.7583,135100.0
2012-02-06 11:35:00,51.48,51.48,51.39,51.42,58400.0,42.75,42.75,42.6752,42.7001,58400.0
2012-02-06 11:40:00,51.41,51.44,51.41,51.42,23700.0,42.6918,42.7167,42.6918,42.7001,23700.0
2012-02-06 11:45:00,51.43,51.46,51.42,51.44,32600.0,42.7084,42.7333,42.7001,42.7167,32600.0
2012-02-06 11:50:00,51.43,51.45,51.42,51.44,31400.0,42.7084,42.725,42.7001,42.7167,31400.0
2012-02-06 11:55:00,51.44,51.49,51.43,51.46,24700.0,42.7167,42.7583,42.7084,42.7333,24700.0
2012-02-06 12:00:00,51.46,51.48,51.43,51.45,39300.0,42.7333,42.75,42.7084,42.725,39300.0
2012-02-06 12:05:00,51.46,51.46,51.43,51.43,140000.0,42.7333,42.7333,42.7084,42.7084,140000.0
2012-02-06 12:10:00,51.44,51.45,51.43,51.43,29000.0,42.7167,42.725,42.7084,42.7084,29000.0
2012-02-06 12:15:00,51.43,51.46,51.43,51.46,17500.0,42.7084,42.7333,42.7084,42.7333,17500.0
2012-02-06 12:20:00,51.45,51.47,51.43,51.45,28500.0,42.725,42.7416,42.7084,42.725,28500.0
2012-02-06 12:25:00,51.45,51.45,51.39,51.4,58100.0,42.725,42.725,42.6752,42.6835,58100.0
2012-02-06 12:30:00,51.39,51.46,51.36,51.45,50900.0,42.6752,42.7333,42.6503,42.725,50900.0
2012-02-06 12:35:00,51.44,51.46,51.42,51.45,28100.0,42.7167,42.7333,42.7001,42.725,28100.0
2012-02-06 12:40:00,51.46,51.47,51.41,51.42,44900.0,42.7333,42.7416,42.6918,42.7001,44900.0
2012-02-06 12:45:00,51.42,51.43,51.39,51.4,14000.0,42.7001,42.7084,42.6752,42.6835,14000.0
2012-02-06 12:50:00,51.4,51.42,51.38,51.41,29300.0,42.6835,42.7001,42.6669,42.6918,29300.0
2012-02-06 12:55:00,51.41,51.46,51.4,51.44,25500.0,42.6918,42.7333,42.6835,42.7167,25500.0
2012-02-06 13:00:00,51.45,51.47,51.44,51.44,18600.0,42.725,42.7416,42.7167,42.7167,18600.0
2012-02-06 13:05:00,51.44,51.45,51.42,51.43,32800.0,42.7167,42.725,42.7001,42.7084,32800.0
2012-02-06 13:10:00,51.43,51.47,51.43,51.45,38000.0,42.7084,42.7416,42.7084,42.725,38000.0
2012-02-06 13:15:00,51.46,51.53,51.45,51.53,61800.0,42.7333,42.7915,42.725,42.7915,61800.0
2012-02-06 13:20:00,51.53,51.56,51.5,51.55,33800.0,42.7915,42.8164,42.7666,42.8081,33800.0
2012-02-06 13:25:00,51.55,51.56,51.5,51.53,119800.0,42.8081,42.8164,42.7666,42.7915,119800.0
2012-02-06 13:30:00,51.52,51.61,51.52,51.59,64900.0,42.7832,42.8579,42.7832,42.8413,64900.0
2012-02-06 13:35:00,51.6,51.6,51.55,51.55,15900.0,42.8496,42.8496,42.8081,42.8081,15900.0
2012-02-06 13:40:00,51.55,51.56,51.51,51.56,48800.0,42.8081,42.8164,42.7749,42.8164,48800.0
2012-02-06 13:45:00,51.55,51.56,51.52,51.55,15600.0,42.8081,42.8164,42.7832,42.8081,15600.0
2012-02-06 13:50:00,51.55,51.6,51.55,51.6,30200.0,42.8081,42.8496,42.8081,42.8496,30200.0
2012-02-06 13:55:00,51.59,51.64,51.58,51.59,101300.0,42.8413,42.8828,42.833,42.8413,101300.0
2012-02-06 14:00:00,51.6,51.68,51.58,51.66,78500.0,42.8496,42.916,42.833,42.8994,78500.0
2012-02-06 14:05:00,51.66,51.67,51.59,51.62,40500.0,42.8994,42.9077,42.8413,42.8662,40500.0
2012-02-06 14:10:00,51.61,51.62,51.55,51.57,76800.0,42.8579,42.8662,42.8081,42.8247,76800.0
2012-02-06 14:15:00,51.57,51.63,51.57,51.63,56500.0,42.8247,42.8745,42.8247,42.8745,56500.0
2012-02-06 14:20:00,51.63,51.64,51.55,51.62,81700.0,42.8745,42.8828,42.8081,42.8662,81700.0
2012-02-06 14:25:00,51.63,51.64,51.58,51.62,23000.0,42.8745,42.8828,42.833,42.8662,23000.0
2012-02-06 14:30:00,51.61,51.67,51.61,51.67,40800.0,42.8579,42.9077,42.8579,42.9077,40800.0
2012-02-06 14:35:00,51.67,51.73,51.64,51.66,99200.0,42.9077,42.9576,42.8828,42.8994,99200.0
2012-02-06 14:40:00,51.66,51.7,51.64,51.68,50100.0,42.8994,42.9326,42.8828,42.916,50100.0
2012-02-06 14:45:00,51.69,51.7,51.63,51.65,95400.0,42.9243,42.9326,42.8745,42.8911,95400.0
2012-02-06 14:50:00,51.66,51.68,51.62,51.67,119000.0,42.8994,42.916,42.8662,42.9077,119000.0
2012-02-06 14:55:00,51.67,51.74,51.67,51.73,54400.0,42.9077,42.9659,42.9077,42.9576,54400.0
2012-02-06 15:00:00,51.72,51.74,51.68,51.68,69900.0,42.9493,42.9659,42.916,42.916,69900.0
2012-02-06 15:05:00,51.68,51.71,51.68,51.69,41200.0,42.916,42.941,42.916,42.9243,41200.0
2012-02-06 15:10:00,51.69,51.7,51.55,51.55,92400.0,42.9243,42.9326,42.8081,42.8081,92400.0
2012-02-06 15:15:00,51.55,51.64,51.55,51.63,38200.0,42.8081,42.8828,42.8081,42.8745,38200.0
2012-02-06 15:20:00,51.64,51.66,51.58,51.65,91100.0,42.8828,42.8994,42.833,42.8911,91100.0
2012-02-06 15:25:00,51.65,51.66,51.6,51.61,65700.0,42.8911,42.8994,42.8496,42.8579,65700.0
2012-02-06 15:30:00,51.61,51.67,51.6,51.67,51100.0,42.8579,42.9077,42.8496,42.9077,51100.0
2012-02-06 15:35:00,51.67,51.73,51.66,51.73,85300.0,42.9077,42.9576,42.8994,42.9576,85300.0
2012-02-06 15:40:00,51.73,51.8,51.73,51.79,95700.0,42.9576,43.0157,42.9576,43.0074,95700.0
2012-02-06 15:45:00,51.8,51.83,51.76,51.83,240600.0,43.0157,43.0406,42.9825,43.0406,240600.0
2012-02-06 15:50:00,51.82,51.86,51.78,51.8,187100.0,43.0323,43.0655,42.9991,43.0157,187100.0
2012-02-06 15:55:00,51.8,51.84,51.77,51.79,377700.0,43.0157,43.0489,42.9908,43.0074,377700.0
2012-02-07 09:30:00,51.53,52.0,51.53,51.95,150200.0,42.7915,43.1818,42.7915,43.1403,150200.0
2012-02-07 09:35:00,51.93,51.99,51.88,51.91,84400.0,43.1236,43.1735,43.0821,43.107,84400.0
2012-02-07 09:40:00,51.92,51.99,51.9,51.97,89900.0,43.1153,43.1735,43.0987,43.1569,89900.0
2012-02-07 09:45:00,51.97,51.98,51.9,51.95,69800.0,43.1569,43.1652,43.0987,43.1403,69800.0
2012-02-07 09:50:00,51.95,52.14,51.9,52.13,205100.0,43.1403,43.298,43.0987,43.2897,205100.0
2012-02-07 09:55:00,52.14,52.18,52.07,52.16,93100.0,43.298,43.3312,43.2399,43.3146,93100.0
2012-02-07 10:00:00,52.16,52.3,52.16,52.25,184800.0,43.3146,43.4309,43.3146,43.3894,184800.0
2012-02-07 10:05:00,52.25,52.28,52.22,52.23,52900.0,43.3894,43.4143,43.3645,43.3728,52900.0
2012-02-07 10:10:00,52.24,52.37,52.21,52.34,79400.0,43.3811,43.489,43.3562,43.4641,79400.0
2012-02-07 10:15:00,52.34,52.36,52.31,52.32,29100.0,43.4641,43.4807,43.4392,43.4475,29100.0
2012-02-07 10:20:00,52.32,52.42,52.31,52.4,54500.0,43.4475,43.5305,43.4392,43.5139,54500.0
2012-02-07 10:25:00,52.4,52.42,52.36,52.36,50500.0,43.5139,43.5305,43.4807,43.4807,50500.0
2012-02-07 10:30:00,52.36,52.44,52.36,52.39,45300.0,43.4807,43.5472,43.4807,43.5056,45300.0
2012-02-07 10:35:00,52.4,52.41,52.39,52.4,54500.0,43.5139,43.5222,43.5056,43.5139,54500.0
2012-02-07 10:40:00,52.4,52.46,52.4,52.42,80600.0,43.5139,43.5638,43.5139,43.5305,80600.0
2012-02-07 10:45:00,52.41,52.43,52.37,52.41,65100.0,43.5222,43.5389,43.489,43.5222,65100.0
2012-02-07 10:50:00,52.41,52.45,52.4,52.44,50100.0,43.5222,43.5555,43.5139,43.5472,50100.0
2012-02-07 10:55:00,52.44,52.45,52.4,52.44,81100.0,43.5472,43.5555,43.5139,43.5472,81100.0
2012-02-07 11:00:00,52.44,52.48,52.43,52.48,95200.0,43.5472,43.5804,43.5389,43.5804,95200.0
2012-02-07 11:05:00,52.48,52.49,52.44,52.44,86700.0,43.5804,43.5887,43.5472,43.5472,86700.0
2012-02-07 11:10:00,52.44,52.48,52.42,52.46,49100.0,43.5472,43.5804,43.5305,43.5638,49100.0
2012-02-07 11:15:00,52.47,52.48,52.44,52.47,108200.0,43.5721,43.5804,43.5472,43.5721,108200.0
2012-02-07 11:20:00,52.47,52.47,52.45,52.47,48300.0,43.5721,43.5721,43.5555,43.5721,48300.0
2012-02-07 11:25:00,52.48,52.5,52.47,52.49,31600.0,43.5804,43.597,43.5721,43.5887,31600.0
2012-02-07 11:30:00,52.5,52.6,52.48,52.59,125300.0,43.597,43.68,43.5804,43.6717,125300.0
2012-02-07 11:35:00,52.59,52.61,52.53,52.53,84300.0,43.6717,43.6883,43.6219,43.6219,84300.0
2012-02-07 11:40:00,52.53,52.54,52.45,52.45,55900.0,43.6219,43.6302,43.5555,43.5555,55900.0
2012-02-07 11:45:00,52.45,52.48,52.42,52.42,59500.0,43.5555,43.5804,43.5305,43.5305,59500.0
2012-02-07 11:50:00,52.42,52.44,52.39,52.4,37500.0,43.5305,43.5472,43.5056,43.5139,37500.0
2012-02-07 11:55:00,52.39,52.4,52.25,52.26,115400.0,43.5056,43.5139,43.3894,43.3977,115400.0
2012-02-07 12:00:00,52.26,52.26,52.24,52.24,34600.0,43.3977,43.3977,43.3811,43.3811,34600.0
2012-02-07 12:05:00,52.25,52.25,52.24,52.25,27200.0,43.3894,43.3894,43.3811,43.3894,27200.0
2012-02-07 12:10:00,52.25,52.29,52.24,52.27,35800.0,43.3894,43.4226,43.3811,43.406,35800.0
2012-02-07 12:15:00,52.28,52.3,52.27,52.29,40800.0,43.4143,43.4309,43.406,43.4226,40800.0
2012-02-07 12:20:00,52.29,52.32,52.28,52.28,33700.0,43.4226,43.4475,43.4143,43.4143,33700.0
2012-02-07 12:25:00,52.28,52.29,52.24,52.29,70400.0,43.4143,43.4226,43.3811,43.4226,70400.0
2012-02-07 12:30:00,52.29,52.29,52.25,52.27,27900.0,43.4226,43.4226,43.3894,43.406,27900.0
2012-02-07 12:35:00,52.27,52.3,52.26,52.27,28800.0,43.406,43.4309,43.3977,43.406,28800.0
2012-02-07 12:40:00,52.27,52.29,52.26,52.27,44300.0,43.406,43.4226,43.3977,43.406,44300.0
2012-02-07 12:45:00,52.26,52.27,52.23,52.23,22200.0,43.3977,43.406,43.3728,43.3728,22200.0
2012-02-07 12:50:00,52.23,52.25,52.22,52.25,10900.0,43.3728,43.3894,43.3645,43.3894,10900.0
2012-02-07 12:55:00,52.24,52.29,52.24,52.29,25400.0,43.3811,43.4226,43.3811,43.4226,25400.0
2012-02-07 13:00:00,52.28,52.31,52.26,52.29,37600.0,43.4143,43.4392,43.3977,43.4226,37600.0
2012-02-07 13:05:00,52.29,52.33,52.29,52.31,42000.0,43.4226,43.4558,43.4226,43.4392,42000.0
2012-02-07 13:10:00,52.3,52.32,52.3,52.32,28000.0,43.4309,43.4475,43.4309,43.4475,28000.0
2012-02-07 13:15:00,52.31,52.32,52.25,52.26,60800.0,43.4392,43.4475,43.3894,43.3977,60800.0
2012-02-07 13:20:00,52.26,52.27,52.22,52.25,45000.0,43.3977,43.406,43.3645,43.3894,45000.0
2012-02-07 13:25:00,52.25,52.29,52.25,52.25,44100.0,43.3894,43.4226,43.3894,43.3894,44100.0
2012-02-07 13:30:00,52.24,52.26,52.24,52.25,33900.0,43.3811,43.3977,43.3811,43.3894,33900.0
2012-02-07 13:35:00,52.24,52.28,52.24,52.25,31500.0,43.3811,43.4143,43.3811,43.3894,31500.0
2012-02-07 13:40:00,52.26,52.27,52.23,52.25,58100.0,43.3977,43.406,43.3728,43.3894,58100.0
2012-02-07 13:45:00,52.25,52.27,52.24,52.27,25500.0,43.3894,43.406,43.3811,43.406,25500.0
2012-02-07 13:50:00,52.26,52.31,52.26,52.3,72100.0,43.3977,43.4392,43.3977,43.4309,72100.0
2012-02-07 13:55:00,52.3,52.31,52.28,52.28,36300.0,43.4309,43.4392,43.4143,43.4143,36300.0
2012-02-07 14:00:00,52.28,52.3,52.25,52.25,58400.0,43.4143,43.4309,43.3894,43.3894,58400.0
2012-02-07 14:05:00,52.25,52.27,52.23,52.26,52500.0,43.3894,43.406,43.3728,43.3977,52500.0
2012-02-07 14:10:00,52.26,52.27,52.25,52.26,18600.0,43.3977,43.406,43.3894,43.3977,18600.0
2012-02-07 14:15:00,52.25,52.26,52.24,52.25,19800.0,43.3894,43.3977,43.3811,43.3894,19800.0
2012-02-07 14:20:00,52.25,52.26,52.21,52.21,61600.0,43.3894,43.3977,43.3562,43.3562,61600.0
2012-02-07 14:25:00,52.21,52.25,52.2,52.21,40300.0,43.3562,43.3894,43.3479,43.3562,40300.0
2012-02-07 14:30:00,52.21,52.26,52.2,52.25,55500.0,43.3562,43.3977,43.3479,43.3894,55500.0
2012-02-07 14:35:00,52.25,52.26,52.22,52.23,26400.0,43.3894,43.3977,43.3645,43.3728,26400.0
2012-02-07 14:40:00,52.23,52.25,52.22,52.23,33700.0,43.3728,43.3894,43.3645,43.3728,33700.0
2012-02-07 14:45:00,52.24,52.25,52.22,52.25,33900.0,43.3811,43.3894,43.3645,43.3894,33900.0
2012-02-07 14:50:00,52.24,52.26,52.2,52.2,51700.0,43.3811,43.3977,43.3479,43.3479,51700.0
2012-02-07 14:55:00,52.2,52.22,52.14,52.15,50500.0,43.3479,43.3645,43.298,43.3063,50500.0
2012-02-07 15:00:00,52.16,52.22,52.15,52.19,76700.0,43.3146,43.3645,43.3063,43.3396,76700.0
2012-02-07 15:05:00,52.2,52.23,52.18,52.23,26700.0,43.3479,43.3728,43.3312,43.3728,26700.0
2012-02-07 15:10:00,52.23,52.27,52.23,52.26,116500.0,43.3728,43.406,43.3728,43.3977,116500.0
2012-02-07 15:15:00,52.25,52.3,52.23,52.28,62000.0,43.3894,43.4309,43.3728,43.4143,62000.0
2012-02-07 15:20:00,52.28,52.32,52.26,52.29,154900.0,43.4143,43.4475,43.3977,43.4226,154900.0
2012-02-07 15:25:00,52.28,52.32,52.25,52.25,76000.0,43.4143,43.4475,43.3894,43.3894,76000.0
2012-02-07 15:30:00,52.26,52.28,52.23,52.26,81500.0,43.3977,43.4143,43.3728,43.3977,81500.0
2012-02-07 15:35:00,52.25,52.28,52.24,52.26,47100.0,43.3894,43.4143,43.3811,43.3977,47100.0
2012-02-07 15:40:00,52.25,52.27,52.17,52.17,167500.0,43.3894,43.406,43.3229,43.3229,167500.0
2012-02-07 15:45:00,52.18,52.22,52.1,52.11,219800.0,43.3312,43.3645,43.2648,43.2731,219800.0
2012-02-07 15:50:00,52.1,52.14,52.06,52.08,195900.0,43.2648,43.298,43.2316,43.2482,195900.0
2012-02-07 15:55:00,52.09,52.15,52.08,52.12,331700.0,43.2565,43.3063,43.2482,43.2814,331700.0
2012-02-08 09:30:00,51.84,52.09,51.59,51.68,252800.0,43.0489,43.2565,42.8413,42.916,252800.0
2012-02-08 09:35:00,51.67,51.78,51.66,51.72,89800.0,42.9077,42.9991,42.8994,42.9493,89800.0
2012-02-08 09:40:00,51.72,51.75,51.68,51.74,99300.0,42.9493,42.9742,42.916,42.9659,99300.0
2012-02-08 09:45:00,51.75,51.93,51.74,51.91,123400.0,42.9742,43.1236,42.9659,43.107,123400.0
2012-02-08 09:50:00,51.91,51.97,51.89,51.93,108300.0,43.107,43.1569,43.0904,43.1236,108300.0
2012-02-08 09:55:00,51.93,51.98,51.92,51.94,133000.0,43.1236,43.1652,43.1153,43.1319,133000.0
2012-02-08 10:00:00,51.94,52.0,51.94,52.0,59500.0,43.1319,43.1818,43.1319,43.1818,59500.0
2012-02-08 10:05:00,51.99,52.0,51.87,51.87,71800.0,43.1735,43.1818,43.0738,43.0738,71800.0
2012-02-08 10:10:00,51.88,51.92,51.86,51.9,76700.0,43.0821,43.1153,43.0655,43.0987,76700.0
2012-02-08 10:15:00,51.9,51.91,51.88,51.9,43100.0,43.0987,43.107,43.0821,43.0987,43100.0
2012-02-08 10:20:00,51.9,51.92,51.81,51.83,78100.0,43.0987,43.1153,43.024,43.0406,78100.0
2012-02-08 10:25:00,51.84,51.94,51.84,51.92,103400.0,43.0489,43.1319,43.0489,43.1153,103400.0
2012-02-08 10:30:00,51.93,51.99,51.87,51.87,75800.0,43.1236,43.1735,43.0738,43.0738,75800.0
2012-02-08 10:35:00,51.86,51.87,51.8,51.8,47100.0,43.0655,43.0738,43.0157,43.0157,47100.0
2012-02-08 10:40:00,51.81,51.86,51.8,51.85,47100.0,43.024,43.0655,43.0157,43.0572,47100.0
2012-02-08 10:45:00,51.85,51.91,51.85,51.89,61200.0,43.0572,43.107,43.0572,43.0904,61200.0
2012-02-08 10:50:00,51.89,51.9,51.82,51.84,44900.0,43.0904,43.0987,43.0323,43.0489,44900.0
2012-02-08 10:55:00,51.85,51.9,51.85,51.86,43000.0,43.0572,43.0987,43.0572,43.0655,43000.0
2012-02-08 11:00:00,51.85,51.87,51.73,51.77,86500.0,43.0572,43.0738,42.9576,42.9908,86500.0
2012-02-08 11:05:00,51.78,51.79,51.7,51.71,51600.0,42.9991,43.0074,42.9326,42.941,51600.0
2012-02-08 11:10:00,51.71,51.73,51.63,51.7,47200.0,42.941,42.9576,42.8745,42.9326,47200.0
2012-02-08 11:15:00,51.7,51.7,51.55,51.55,69300.0,42.9326,42.9326,42.8081,42.8081,69300.0
2012-02-08 11:20:00,51.55,51.55,51.49,51.49,71100.0,42.8081,42.8081,42.7583,42.7583,71100.0
2012-02-08 11:25:00,51.5,51.55,51.46,51.54,41200.0,42.7666,42.8081,42.7333,42.7998,41200.0
2012-02-08 11:30:00,51.54,51.54,51.49,51.53,46700.0,42.7998,42.7998,42.7583,42.7915,46700.0
2012-02-08 11:35:00,51.52,51.53,51.45,51.5,40500.0,42.7832,42.7915,42.725,42.7666,40500.0
2012-02-08 11:40:00,51.49,51.51,51.42,51.46,71700.0,42.7583,42.7749,42.7001,42.7333,71700.0
2012-02-08 11:45:00,51.46,51.55,51.45,51.49,70900.0,42.7333,42.8081,42.725,42.7583,70900.0
2012-02-08 11:50:00,51.51,51.54,51.46,51.53,123100.0,42.7749,42.7998,42.7333,42.7915,123100.0
2012-02-08 11:55:00,51.53,51.56,51.51,51.53,43900.0,42.7915,42.8164,42.7749,42.7915,43900.0
2012-02-08 12:00:00,51.54,51.57,51.52,51.52,51200.0,42.7998,42.8247,42.7832,42.7832,51200.0
2012-02-08 12:05:00,51.53,51.55,51.5,51.51,62600.0,42.7915,42.8081,42.7666,42.7749,62600.0
2012-02-08 12:10:00,51.51,51.53,51.49,51.49,32300.0,42.7749,42.7915,42.7583,42.7583,32300.0
2012-02-08 12:15:00,51.5,51.51,51.48,51.51,27700.0,42.7666,42.7749,42.75,42.7749,27700.0
2012-02-08 12:20:00,51.52,51.54,51.51,51.52,68400.0,42.7832,42.7998,42.7749,42.7832,68400.0
2012-02-08 12:25:00,51.52,51.55,51.51,51.52,40400.0,42.7832,42.8081,42.7749,42.7832,40400.0
2012-02-08 12:30:00,51.52,51.52,51.5,51.51,31200.0,42.7832,42.7832,42.7666,42.7749,31200.0
2012-02-08 12:35:00,51.52,51.57,51.51,51.57,45400.0,42.7832,42.8247,42.7749,42.8247,45400.0
2012-02-08 12:40:00,51.57,51.61,51.55,51.57,51200.0,42.8247,42.8579,42.8081,42.8247,51200.0
2012-02-08 12:45:00,51.57,51.58,51.53,51.55,77400.0,42.8247,42.833,42.7915,42.8081,77400.0
2012-02-08 12:50:00,51.54,51.56,51.52,51.56,59600.0,42.7998,42.8164,42.7832,42.8164,59600.0
2012-02-08 12:55:00,51.56,51.58,51.55,51.58,51400.0,42.8164,42.833,42.8081,42.833,51400.0
2012-02-08 13:00:00,51.58,51.65,51.58,51.64,59300.0,42.833,42.8911,42.833,42.8828,59300.0
2012-02-08 13:05:00,51.64,51.68,51.62,51.66,33300.0,42.8828,42.916,42.8662,42.8994,33300.0
2012-02-08 13:10:00,51.66,51.66,51.61,51.63,18100.0,42.8994,42.8994,42.8579,42.8745,18100.0
2012-02-08 13:15:00,51.64,51.64,51.58,51.59,28800.0,42.8828,42.8828,42.833,42.8413,28800.0
2012-02-08 13:20:00,51.58,51.6,51.58,51.59,39300.0,42.833,42.8496,42.833,42.8413,39300.0
2012-02-08 13:25:00,51.59,51.6,51.59,51.6,48000.0,42.8413,42.8496,42.8413,42.8496,48000.0
2012-02-08 13:30:00,51.6,51.62,51.56,51.59,28300.0,42.8496,42.8662,42.8164,42.8413,28300.0
2012-02-08 13:35:00,51.6,51.64,51.6,51.64,23400.0,42.8496,42.8828,42.8496,42.8828,23400.0
2012-02-08 13:40:00,51.64,51.68,51.64,51.67,36000.0,42.8828,42.916,42.8828,42.9077,36000.0
2012-02-08 13:45:00,51.67,51.69,51.65,51.68,15900.0,42.9077,42.9243,42.8911,42.916,15900.0
2012-02-08 13:50:00,51.68,51.69,51.64,51.65,37500.0,42.916,42.9243,42.8828,42.8911,37500.0
2012-02-08 13:55:00,51.65,51.68,51.63,51.68,44300.0,42.8911,42.916,42.8745,42.916,44300.0
2012-02-08 14:00:00,51.68,51.68,51.63,51.64,22900.0,42.916,42.916,42.8745,42.8828,22900.0
2012-02-08 14:05:00,51.64,51.65,51.62,51.62,19500.0,42.8828,42.8911,42.8662,42.8662,19500.0
2012-02-08 14:10:00,51.62,51.63,51.6,51.6,25300.0,42.8662,42.8745,42.8496,42.8496,25300.0
2012-02-08 14:15:00,51.6,51.63,51.6,51.62,18700.0,42.8496,42.8745,42.8496,42.8662,18700.0
2012-02-08 14:20:00,51.62,51.62,51.59,51.6,28800.0,42.8662,42.8662,42.8413,42.8496,28800.0
2012-02-08 14:25:00,51.6,51.7,51.6,51.69,86100.0,42.8496,42.9326,42.8496,42.9243,86100.0
2012-02-08 14:30:00,51.69,51.7,51.67,51.7,39800.0,42.9243,42.9326,42.9077,42.9326,39800.0
2012-02-08 14:35:00,51.7,51.76,51.7,51.73,30200.0,42.9326,42.9825,42.9326,42.9576,30200.0
2012-02-08 14:40:00,51.73,51.75,51.7,51.73,69800.0,42.9576,42.9742,42.9326,42.9576,69800.0
2012-02-08 14:45:00,51.72,51.75,51.66,51.72,99900.0,42.9493,42.9742,42.8994,42.9493,99900.0
2012-02-08 14:50:00,51.71,51.72,51.64,51.68,74100.0,42.941,42.9493,42.8828,42.916,74100.0
2012-02-08 14:55:00,51.68,51.69,51.65,51.65,48400.0,42.916,42.9243,42.8911,42.8911,48400.0
2012-02-08 15:00:00,51.65,51.68,51.6,51.67,55300.0,42.8911,42.916,42.8496,42.9077,55300.0
2012-02-08 15:05:00,51.68,51.69,51.62,51.65,81200.0,42.916,42.9243,42.8662,42.8911,81200.0
2012-02-08 15:10:00,51.65,51.7,51.64,51.67,43700.0,42.8911,42.9326,42.8828,42.9077,43700.0
2012-02-08 15:15:00,51.68,51.68,51.66,51.68,44100.0,42.916,42.916,42.8994,42.916,44100.0
2012-02-08 15:20:00,51.68,51.68,51.59,51.6,95700.0,42.916,42.916,42.8413,42.8496,95700.0
2012-02-08 15:25:00,51.61,51.65,51.58,51.65,95600.0,42.8579,42.8911,42.833,42.8911,95600.0
2012-02-08 15:30:00,51.65,51.66,51.54,51.6,148700.0,42.8911,42.8994,42.7998,42.8496,148700.0
2012-02-08 15:35:00,51.6,51.67,51.57,51.61,192300.0,42.8496,42.9077,42.8247,42.8579,192300.0
2012-02-08 15:40:00,51.61,51.69,51.59,51.63,388500.0,42.8579,42.9243,42.8413,42.8745,388500.0
2012-02-08 15:45:00,51.64,51.64,51.57,51.57,147400.0,42.8828,42.8828,42.8247,42.8247,147400.0
2012-02-08 15:50:00,51.58,51.65,51.57,51.65,185100.0,42.833,42.8911,42.8247,42.8911,185100.0
2012-02-08 15:55:00,51.64,51.67,51.6,51.64,286600.0,42.8828,42.9077,42.8496,42.8828,286600.0
2012-02-09 09:30:00,51.85,52.13,51.83,52.13,184200.0,43.0572,43.2897,43.0406,43.2897,184200.0
2012-02-09 09:35:00,52.13,52.26,52.03,52.03,85500.0,43.2897,43.3977,43.2067,43.2067,85500.0
2012-02-09 09:40:00,52.04,52.09,51.88,52.08,230500.0,43.215,43.2565,43.0821,43.2482,230500.0
2012-02-09 09:45:00,52.08,52.22,52.04,52.19,201700.0,43.2482,43.3645,43.215,43.3396,201700.0
2012-02-09 09:50:00,52.18,52.42,52.17,52.41,187300.0,43.3312,43.5305,43.3229,43.5222,187300.0
2012-02-09 09:55:00,52.41,52.46,52.24,52.29,166000.0,43.5222,43.5638,43.3811,43.4226,166000.0
2012-02-09 10:00:00,52.3,52.34,52.1,52.12,305900.0,43.4309,43.4641,43.2648,43.2814,305900.0
2012-02-09 10:05:00,52.11,52.13,52.04,52.13,82600.0,43.2731,43.2897,43.215,43.2897,82600.0
2012-02-09 10:10:00,52.13,52.21,52.12,52.19,68500.0,43.2897,43.3562,43.2814,43.3396,68500.0
2012-02-09 10:15:00,52.19,52.22,52.16,52.18,49900.0,43.3396,43.3645,43.3146,43.3312,49900.0
2012-02-09 10:20:00,52.18,52.18,51.97,51.98,92800.0,43.3312,43.3312,43.1569,43.1652,92800.0
2012-02-09 10:25:00,51.99,52.01,51.87,51.97,128300.0,43.1735,43.1901,43.0738,43.1569,128300.0
2012-02-09 10:30:00,51.97,51.99,51.93,51.99,86800.0,43.1569,43.1735,43.1236,43.1735,86800.0
2012-02-09 10:35:00,51.99,52.0,51.91,51.97,57100.0,43.1735,43.1818,43.107,43.1569,57100.0
2012-02-09 10:40:00,51.98,52.06,51.94,51.96,65000.0,43.1652,43.2316,43.1319,43.1486,65000.0
2012-02-09 10:45:00,51.95,52.11,51.95,52.1,76200.0,43.1403,43.2731,43.1403,43.2648,76200.0
2012-02-09 10:50:00,52.1,52.11,52.07,52.07,71500.0,43.2648,43.2731,43.2399,43.2399,71500.0
2012-02-09 10:55:00,52.08,52.16,52.07,52.15,95000.0,43.2482,43.3146,43.2399,43.3063,95000.0
2012-02-09 11:00:00,52.15,52.16,52.07,52.13,86800.0,43.3063,43.3146,43.2399,43.2897,86800.0
2012-02-09 11:05:00,52.13,52.13,52.0,52.0,74300.0,43.2897,43.2897,43.1818,43.1818,74300.0
2012-02-09 11:10:00,52.01,52.06,52.0,52.06,58400.0,43.1901,43.2316,43.1818,43.2316,58400.0
2012-02-09 11:15:00,52.07,52.08,52.01,52.03,170500.0,43.2399,43.2482,43.1901,43.2067,170500.0
2012-02-09 11:20:00,52.03,52.06,52.0,52.06,74700.0,43.2067,43.2316,43.1818,43.2316,74700.0
2012-02-09 11:25:00,52.06,52.08,52.05,52.05,77500.0,43.2316,43.2482,43.2233,43.2233,77500.0
2012-02-09 11:30:00,52.06,52.07,52.0,52.04,88000.0,43.2316,43.2399,43.1818,43.215,88000.0
2012-02-09 11:35:00,52.04,52.12,52.01,52.04,75400.0,43.215,43.2814,43.1901,43.215,75400.0
2012-02-09 11:40:00,52.04,52.04,51.99,52.0,105800.0,43.215,43.215,43.1735,43.1818,105800.0
2012-02-09 11:45:00,51.99,52.12,51.97,52.08,78900.0,43.1735,43.2814,43.1569,43.2482,78900.0
2012-02-09 11:50:00,52.09,52.19,52.09,52.16,72000.0,43.2565,43.3396,43.2565,43.3146,72000.0
2012-02-09 11:55:00,52.16,52.23,52.16,52.2,37900.0,43.3146,43.3728,43.3146,43.3479,37900.0
2012-02-09 12:00:00,52.2,52.26,52.2,52.24,48200.0,43.3479,43.3977,43.3479,43.3811,48200.0
2012-02-09 12:05:00,52.24,52.24,52.19,52.2,63800.0,43.3811,43.3811,43.3396,43.3479,63800.0
2012-02-09 12:10:00,52.19,52.22,52.18,52.19,52100.0,43.3396,43.3645,43.3312,43.3396,52100.0
2012-02-09 12:15:00,52.19,52.2,52.17,52.18,45600.0,43.3396,43.3479,43.3229,43.3312,45600.0
2012-02-09 12:20:00,52.19,52.21,52.14,52.17,52000.0,43.3396,43.3562,43.298,43.3229,52000.0
2012-02-09 12:25:00,52.17,52.2,52.15,52.17,34300.0,43.3229,43.3479,43.3063,43.3229,34300.0
2012-02-09 12:30:00,52.16,52.18,52.13,52.13,46300.0,43.3146,43.3312,43.2897,43.2897,46300.0
2012-02-09 12:35:00,52.14,52.14,52.1,52.13,22300.0,43.298,43.298,43.2648,43.2897,22300.0
2012-02-09 12:40:00,52.14,52.22,52.13,52.19,32300.0,43.298,43.3645,43.2897,43.3396,32300.0
2012-02-09 12:45:00,52.19,52.25,52.19,52.24,30900.0,43.3396,43.3894,43.3396,43.3811,30900.0
2012-02-09 12:50:00,52.24,52.25,52.22,52.23,66200.0,43.3811,43.3894,43.3645,43.3728,66200.0
2012-02-09 12:55:00,52.23,52.24,52.19,52.2,130300.0,43.3728,43.3811,43.3396,43.3479,130300.0
2012-02-09 13:00:00,52.2,52.26,52.2,52.23,186300.0,43.3479,43.3977,43.3479,43.3728,186300.0
2012-02-09 13:05:00,52.24,52.26,52.2,52.2,59200.0,43.3811,43.3977,43.3479,43.3479,59200.0
2012-02-09 13:10:00,52.21,52.22,52.2,52.22,35300.0,43.3562,43.3645,43.3479,43.3645,35300.0
2012-02-09 13:15:00,52.21,52.27,52.21,52.25,77200.0,43.3562,43.406,43.3562,43.3894,77200.0
2012-02-09 13:20:00,52.25,52.27,52.22,52.22,99300.0,43.3894,43.406,43.3645,43.3645,99300.0
2012-02-09 13:25:00,52.23,52.28,52.23,52.24,70700.0,43.3728,43.4143,43.3728,43.3811,70700.0
2012-02-09 13:30:00,52.23,52.24,52.2,52.23,51700.0,43.3728,43.3811,43.3479,43.3728,51700.0
2012-02-09 13:35:00,52.23,52.28,52.22,52.28,54200.0,43.3728,43.4143,43.3645,43.4143,54200.0
2012-02-09 13:40:00,52.29,52.3,52.26,52.26,165400.0,43.4226,43.4309,43.3977,43.3977,165400.0
2012-02-09 13:45:00,52.26,52.33,52.26,52.32,69600.0,43.3977,43.4558,43.3977,43.4475,69600.0
2012-02-09 13:50:00,52.31,52.33,52.31,52.33,40400.0,43.4392,43.4558,43.4392,43.4558,40400.0
2012-02-09 13:55:00,52.33,52.33,52.29,52.3,40600.0,43.4558,43.4558,43.4226,43.4309,40600.0
2012-02-09 14:00:00,52.3,52.4,52.29,52.4,88000.0,43.4309,43.5139,43.4226,43.5139,88000.0
2012-02-09 14:05:00,52.39,52.4,52.32,52.34,67900.0,43.5056,43.5139,43.4475,43.4641,67900.0
2012-02-09 14:10:00,52.34,52.39,52.34,52.38,48200.0,43.4641,43.5056,43.4641,43.4973,48200.0
2012-02-09 14:15:00,52.37,52.4,52.37,52.38,21100.0,43.489,43.5139,43.489,43.4973,21100.0
2012-02-09 14:20:00,52.39,52.44,52.38,52.43,49300.0,43.5056,43.5472,43.4973,43.5389,49300.0
2012-02-09 14:25:00,52.43,52.44,52.42,52.44,29500.0,43.5389,43.5472,43.5305,43.5472,29500.0
2012-02-09 14:30:00,52.43,52.45,52.43,52.45,36500.0,43.5389,43.5555,43.5389,43.5555,36500.0
2012-02-09 14:35:00,52.45,52.46,52.41,52.44,52300.0,43.5555,43.5638,43.5222,43.5472,52300.0
2012-02-09 14:40:00,52.44,52.45,52.4,52.42,48700.0,43.5472,43.5555,43.5139,43.5305,48700.0
2012-02-09 14:45:00,52.42,52.44,52.4,52.42,40000.0,43.5305,43.5472,43.5139,43.5305,40000.0
2012-02-09 14:50:00,52.42,52.42,52.4,52.41,47900.0,43.5305,43.5305,43.5139,43.5222,47900.0
2012-02-09 14:55:00,52.41,52.41,52.39,52.4,39200.0,43.5222,43.5222,43.5056,43.5139,39200.0
2012-02-09 15:00:00,52.41,52.44,52.39,52.43,85000.0,43.5222,43.5472,43.5056,43.5389,85000.0
2012-02-09 15:05:00,52.43,52.47,52.41,52.42,45700.0,43.5389,43.5721,43.5222,43.5305,45700.0
2012-02-09 15:10:00,52.42,52.5,52.41,52.48,76900.0,43.5305,43.597,43.5222,43.5804,76900.0
2012-02-09 15:15:00,52.47,52.49,52.42,52.45,106900.0,43.5721,43.5887,43.5305,43.5555,106900.0
2012-02-09 15:20:00,52.45,52.5,52.44,52.5,78100.0,43.5555,43.597,43.5472,43.597,78100.0
2012-02-09 15:25:00,52.5,52.6,52.49,52.56,136900.0,43.597,43.68,43.5887,43.6468,136900.0
2012-02-09 15:30:00,52.55,52.55,52.37,52.38,110100.0,43.6385,43.6385,43.489,43.4973,110100.0
2012-02-09 15:35:00,52.39,52.41,52.33,52.4,115900.0,43.5056,43.5222,43.4558,43.5139,115900.0
2012-02-09 15:40:00,52.41,52.41,52.33,52.35,82000.0,43.5222,43.5222,43.4558,43.4724,82000.0
2012-02-09 15:45:00,52.34,52.39,52.32,52.36,131000.0,43.4641,43.5056,43.4475,43.4807,131000.0
2012-02-09 15:50:00,52.35,52.36,52.31,52.35,165400.0,43.4724,43.4807,43.4392,43.4724,165400.0
2012-02-09 15:55:00,52.35,52.36,52.3,52.32,234900.0,43.4724,43.4807,43.4309,43.4475,234900.0
2012-02-10 09:30:00,51.82,51.93,51.71,51.9,108600.0,43.0323,43.1236,42.941,43.0987,108600.0
2012-02-10 09:35:00,51.9,52.15,51.87,52.11,65100.0,43.0987,43.3063,43.0738,43.2731,65100.0
2012-02-10 09:40:00,52.11,52.16,51.96,52.03,106300.0,43.2731,43.3146,43.1486,43.2067,106300.0
2012-02-10 09:45:00,52.03,52.19,52.03,52.19,88600.0,43.2067,43.3396,43.2067,43.3396,88600.0
2012-02-10 09:50:00,52.18,52.2,52.13,52.14,76400.0,43.3312,43.3479,43.2897,43.298,76400.0
2012-02-10 09:55:00,52.13,52.14,51.94,51.97,119900.0,43.2897,43.298,43.1319,43.1569,119900.0
2012-02-10 10:00:00,51.97,51.99,51.88,51.88,83900.0,43.1569,43.1735,43.0821,43.0821,83900.0
2012-02-10 10:05:00,51.87,51.98,51.86,51.88,82700.0,43.0738,43.1652,43.0655,43.0821,82700.0
2012-02-10 10:10:00,51.88,51.89,51.78,51.78,27800.0,43.0821,43.0904,42.9991,42.9991,27800.0
2012-02-10 10:15:00,51.77,51.86,51.77,51.82,49500.0,42.9908,43.0655,42.9908,43.0323,49500.0
2012-02-10 10:20:00,51.81,51.86,51.79,51.83,27900.0,43.024,43.0655,43.0074,43.0406,27900.0
2012-02-10 10:25:00,51.82,51.85,51.78,51.79,16300.0,43.0323,43.0572,42.9991,43.0074,16300.0
2012-02-10 10:30:00,51.79,51.83,51.75,51.77,49700.0,43.0074,43.0406,42.9742,42.9908,49700.0
2012-02-10 10:35:00,51.77,51.78,51.73,51.75,26000.0,42.9908,42.9991,42.9576,42.9742,26000.0
2012-02-10 10:40:00,51.74,51.87,51.73,51.82,51000.0,42.9659,43.0738,42.9576,43.0323,51000.0
2012-02-10 10:45:00,51.83,51.86,51.8,51.81,69300.0,43.0406,43.0655,43.0157,43.024,69300.0
2012-02-10 10:50:00,51.82,51.83,51.77,51.8,28200.0,43.0323,43.0406,42.9908,43.0157,28200.0
2012-02-10 10:55:00,51.8,51.82,51.78,51.81,24800.0,43.0157,43.0323,42.9991,43.024,24800.0
2012-02-10 11:00:00,51.81,51.86,51.77,51.77,45800.0,43.024,43.0655,42.9908,42.9908,45800.0
2012-02-10 11:05:00,51.78,51.85,51.76,51.85,47400.0,42.9991,43.0572,42.9825,43.0572,47400.0
2012-02-10 11:10:00,51.84,51.89,51.82,51.83,39100.0,43.0489,43.0904,43.0323,43.0406,39100.0
2012-02-10 11:15:00,51.83,51.85,51.77,51.78,32600.0,43.0406,43.0572,42.9908,42.9991,32600.0
2012-02-10 11:20:00,51.78,51.81,51.77,51.8,29700.0,42.9991,43.024,42.9908,43.0157,29700.0
2012-02-10 11:25:00,51.79,51.79,51.75,51.75,26100.0,43.0074,43.0074,42.9742,42.9742,26100.0
2012-02-10 11:30:00,51.75,51.77,51.73,51.77,19800.0,42.9742,42.9908,42.9576,42.9908,19800.0
2012-02-10 11:35:00,51.76,51.8,51.74,51.79,41300.0,42.9825,43.0157,42.9659,43.0074,41300.0
2012-02-10 11:40:00,51.8,51.85,51.8,51.84,31100.0,43.0157,43.0572,43.0157,43.0489,31100.0
2012-02-10 11:45:00,51.83,51.83,51.79,51.81,31300.0,43.0406,43.0406,43.0074,43.024,31300.0
2012-02-10 11:50:00,51.8,51.89,51.8,51.89,27300.0,43.0157,43.0904,43.0157,43.0904,27300.0
2012-02-10 11:55:00,51.89,51.89,51.83,51.88,30500.0,43.0904,43.0904,43.0406,43.0821,30500.0
2012-02-10 12:00:00,51.88,51.91,51.87,51.89,86800.0,43.0821,43.107,43.0738,43.0904,86800.0
2012-02-10 12:05:00,51.88,51.9,51.83,51.83,24800.0,43.0821,43.0987,43.0406,43.0406,24800.0
2012-02-10 12:10:00,51.83,51.84,51.8,51.82,13300.0,43.0406,43.0489,43.0157,43.0323,13300.0
2012-02-10 12:15:00,51.82,51.84,51.8,51.83,23800.0,43.0323,43.0489,43.0157,43.0406,23800.0
2012-02-10 12:20:00,51.83,51.84,51.77,51.77,38400.0,43.0406,43.0489,42.9908,42.9908,38400.0
2012-02-10 12:25:00,51.77,51.78,51.76,51.77,15200.0,42.9908,42.9991,42.9825,42.9908,15200.0
2012-02-10 12:30:00,51.76,51.8,51.76,51.79,17200.0,42.9825,43.0157,42.9825,43.0074,17200.0
2012-02-10 12:35:00,51.79,51.85,51.79,51.85,23800.0,43.0074,43.0572,43.0074,43.0572,23800.0
2012-02-10 12:40:00,51.84,51.86,51.82,51.85,10500.0,43.0489,43.0655,43.0323,43.0572,10500.0
2012-02-10 12:45:00,51.86,51.89,51.86,51.88,10500.0,43.0655,43.0904,43.0655,43.0821,10500.0
2012-02-10 12:50:00,51.88,51.94,51.88,51.94,21100.0,43.0821,43.1319,43.0821,43.1319,21100.0
2012-02-10 12:55:00,51.94,51.97,51.94,51.97,22100.0,43.1319,43.1569,43.1319,43.1569,22100.0
2012-02-10 13:00:00,51.97,51.98,51.93,51.95,31100.0,43.1569,43.1652,43.1236,43.1403,31100.0
2012-02-10 13:05:00,51.95,51.96,51.93,51.94,19600.0,43.1403,43.1486,43.1236,43.1319,19600.0
2012-02-10 13:10:00,51.95,51.99,51.95,51.99,14000.0,43.1403,43.1735,43.1403,43.1735,14000.0
2012-02-10 13:15:00,51.98,51.98,51.91,51.95,30500.0,43.1652,43.1652,43.107,43.1403,30500.0
2012-02-10 13:20:00,51.94,51.94,51.88,51.9,40100.0,43.1319,43.1319,43.0821,43.0987,40100.0
2012-02-10 13:25:00,51.9,51.9,51.83,51.83,15200.0,43.0987,43.0987,43.0406,43.0406,15200.0
2012-02-10 13:30:00,51.83,51.84,51.77,51.77,17000.0,43.0406,43.0489,42.9908,42.9908,17000.0
2012-02-10 13:35:00,51.77,51.77,51.7,51.75,44200.0,42.9908,42.9908,42.9326,42.9742,44200.0
2012-02-10 13:40:00,51.75,51.77,51.74,51.77,18800.0,42.9742,42.9908,42.9659,42.9908,18800.0
2012-02-10 13:45:00,51.78,51.78,51.73,51.76,19100.0,42.9991,42.9991,42.9576,42.9825,19100.0
2012-02-10 13:50:00,51.77,51.78,51.74,51.75,34000.0,42.9908,42.9991,42.9659,42.9742,34000.0
2012-02-10 13:55:00,51.75,51.75,51.68,51.7,14100.0,42.9742,42.9742,42.916,42.9326,14100.0
2012-02-10 14:00:00,51.69,51.75,51.68,51.73,32500.0,42.9243,42.9742,42.916,42.9576,32500.0
2012-02-10 14:05:00,51.72,51.73,51.68,51.71,24800.0,42.9493,42.9576,42.916,42.941,24800.0
2012-02-10 14:10:00,51.72,51.74,51.7,51.7,16500.0,42.9493,42.9659,42.9326,42.9326,16500.0
2012-02-10 14:15:00,51.69,51.71,51.67,51.69,34200.0,42.9243,42.941,42.9077,42.9243,34200.0
2012-02-10 14:20:00,51.69,51.71,51.66,51.67,45500.0,42.9243,42.941,42.8994,42.9077,45500.0
2012-02-10 14:25:00,51.68,51.71,51.68,51.7,25700.0,42.916,42.941,42.916,42.9326,25700.0
2012-02-10 14:30:00,51.69,51.73,51.68,51.71,48000.0,42.9243,42.9576,42.916,42.941,48000.0
2012-02-10 14:35:00,51.7,51.71,51.66,51.68,23900.0,42.9326,42.941,42.8994,42.916,23900.0
2012-02-10 14:40:00,51.69,51.71,51.66,51.67,31300.0,42.9243,42.941,42.8994,42.9077,31300.0
2012-02-10 14:45:00,51.66,51.68,51.64,51.66,40200.0,42.8994,42.916,42.8828,42.8994,40200.0
2012-02-10 14:50:00,51.66,51.68,51.66,51.67,24700.0,42.8994,42.916,42.8994,42.9077,24700.0
2012-02-10 14:55:00,51.66,51.67,51.63,51.64,34600.0,42.8994,42.9077,42.8745,42.8828,34600.0
2012-02-10 15:00:00,51.64,51.64,51.55,51.57,78900.0,42.8828,42.8828,42.8081,42.8247,78900.0
2012-02-10 15:05:00,51.57,51.58,51.53,51.58,52300.0,42.8247,42.833,42.7915,42.833,52300.0
2012-02-10 15:10:00,51.57,51.64,51.55,51.64,41200.0,42.8247,42.8828,42.8081,42.8828,41200.0
2012-02-10 15:15:00,51.64,51.65,51.6,51.65,31100.0,42.8828,42.8911,42.8496,42.8911,31100.0
2012-02-10 15:20:00,51.64,51.66,51.61,51.61,45900.0,42.8828,42.8994,42.8579,42.8579,45900.0
2012-02-10 15:25:00,51.61,51.67,51.59,51.67,57000.0,42.8579,42.9077,42.8413,42.9077,57000.0
2012-02-10 15:30:00,51.67,51.71,51.65,51.69,80600.0,42.9077,42.941,42.8911,42.9243,80600.0
2012-02-10 15:35:00,51.7,51.71,51.67,51.7,59000.0,42.9326,42.941,42.9077,42.9326,59000.0
2012-02-10 15:40:00,51.7,51.73,51.69,51.72,86200.0,42.9326,42.9576,42.9243,42.9493,86200.0
2012-02-10 15:45:00,51.72,51.78,51.72,51.75,119900.0,42.9493,42.9991,42.9493,42.9742,119900.0
2012-02-10 15:50:00,51.75,51.77,51.71,51.77,107800.0,42.9742,42.9908,42.941,42.9908,107800.0
2012-02-10 15:55:00,51.77,51.84,51.76,51.83,187700.0,42.9908,43.0489,42.9825,43.0406,187700.0
2012-02-13 09:30:00,52.24,52.3,52.05,52.06,113000.0,43.3811,43.4309,43.2233,43.2316,113000.0
2012-02-13 09:35:00,52.07,52.09,52.0,52.05,84400.0,43.2399,43.2565,43.1818,43.2233,84400.0
2012-02-13 09:40:00,52.06,52.06,51.85,51.95,94400.0,43.2316,43.2316,43.0572,43.1403,94400.0
2012-02-13 09:45:00,51.94,52.11,51.94,52.09,89400.0,43.1319,43.2731,43.1319,43.2565,89400.0
2012-02-13 09:50:00,52.09,52.09,52.0,52.03,67200.0,43.2565,43.2565,43.1818,43.2067,67200.0
2012-02-13 09:55:00,52.04,52.07,51.94,52.06,96000.0,43.215,43.2399,43.1319,43.2316,96000.0
2012-02-13 10:00:00,52.07,52.13,52.02,52.1,91300.0,43.2399,43.2897,43.1984,43.2648,91300.0
2012-02-13 10:05:00,52.11,52.17,52.09,52.12,46200.0,43.2731,43.3229,43.2565,43.2814,46200.0
2012-02-13 10:10:00,52.11,52.11,52.0,52.03,28600.0,43.2731,43.2731,43.1818,43.2067,28600.0
2012-02-13 10:15:00,52.02,52.03,51.89,51.98,75700.0,43.1984,43.2067,43.0904,43.1652,75700.0
2012-02-13 10:20:00,51.97,51.97,51.88,51.89,60200.0,43.1569,43.1569,43.0821,43.0904,60200.0
2012-02-13 10:25:00,51.9,51.98,51.87,51.92,49800.0,43.0987,43.1652,43.0738,43.1153,49800.0
2012-02-13 10:30:00,51.91,51.95,51.9,51.92,88800.0,43.107,43.1403,43.0987,43.1153,88800.0
2012-02-13 10:35:00,51.92,52.01,51.91,51.92,64000.0,43.1153,43.1901,43.107,43.1153,64000.0
2012-02-13 10:40:00,51.92,52.0,51.92,51.97,47200.0,43.1153,43.1818,43.1153,43.1569,47200.0
2012-02-13 10:45:00,51.98,52.0,51.9,51.97,49700.0,43.1652,43.1818,43.0987,43.1569,49700.0
2012-02-13 10:50:00,51.97,52.07,51.95,52.07,32200.0,43.1569,43.2399,43.1403,43.2399,32200.0
2012-02-13 10:55:00,52.06,52.15,52.04,52.13,41000.0,43.2316,43.3063,43.215,43.2897,41000.0
2012-02-13 11:00:00,52.12,52.17,52.11,52.15,27600.0,43.2814,43.3229,43.2731,43.3063,27600.0
2012-02-13 11:05:00,52.15,52.19,52.14,52.18,18900.0,43.3063,43.3396,43.298,43.3312,18900.0
2012-02-13 11:10:00,52.18,52.2,52.16,52.19,20800.0,43.3312,43.3479,43.3146,43.3396,20800.0
2012-02-13 11:15:00,52.19,52.19,52.12,52.17,31800.0,43.3396,43.3396,43.2814,43.3229,31800.0
2012-02-13 11:20:00,52.16,52.19,52.13,52.18,17800.0,43.3146,43.3396,43.2897,43.3312,17800.0
2012-02-13 11:25:00,52.18,52.18,52.13,52.16,11200.0,43.3312,43.3312,43.2897,43.3146,11200.0
2012-02-13 11:30:00,52.16,52.16,52.14,52.16,9800.0,43.3146,43.3146,43.298,43.3146,9800.0
2012-02-13 11:35:00,52.15,52.15,52.05,52.06,36500.0,43.3063,43.3063,43.2233,43.2316,36500.0
2012-02-13 11:40:00,52.06,52.06,52.03,52.05,29000.0,43.2316,43.2316,43.2067,43.2233,29000.0
2012-02-13 11:45:00,52.05,52.08,52.02,52.04,53100.0,43.2233,43.2482,43.1984,43.215,53100.0
2012-02-13 11:50:00,52.05,52.06,52.02,52.03,15700.0,43.2233,43.2316,43.1984,43.2067,15700.0
2012-02-13 11:55:00,52.04,52.06,52.02,52.03,6100.0,43.215,43.2316,43.1984,43.2067,6100.0
2012-02-13 12:00:00,52.03,52.08,52.03,52.06,11900.0,43.2067,43.2482,43.2067,43.2316,11900.0
2012-02-13 12:05:00,52.07,52.09,52.06,52.06,12800.0,43.2399,43.2565,43.2316,43.2316,12800.0
2012-02-13 12:10:00,52.06,52.07,52.02,52.03,15900.0,43.2316,43.2399,43.1984,43.2067,15900.0
2012-02-13 12:15:00,52.02,52.06,52.01,52.05,35400.0,43.1984,43.2316,43.1901,43.2233,35400.0
2012-02-13 12:20:00,52.06,52.07,52.04,52.04,27200.0,43.2316,43.2399,43.215,43.215,27200.0
2012-02-13 12:25:00,52.04,52.07,52.01,52.01,16500.0,43.215,43.2399,43.1901,43.1901,16500.0
2012-02-13 12:30:00,52.0,52.03,51.98,52.03,19200.0,43.1818,43.2067,43.1652,43.2067,19200.0
2012-02-13 12:35:00,52.02,52.04,52.0,52.0,14000.0,43.1984,43.215,43.1818,43.1818,14000.0
2012-02-13 12:40:00,51.99,52.01,51.98,52.0,11400.0,43.1735,43.1901,43.1652,43.1818,11400.0
2012-02-13 12:45:00,52.01,52.05,52.0,52.01,21400.0,43.1901,43.2233,43.1818,43.1901,21400.0
2012-02-13 12:50:00,52.0,52.07,52.0,52.02,34700.0,43.1818,43.2399,43.1818,43.1984,34700.0
2012-02-13 12:55:00,52.02,52.05,52.02,52.05,11200.0,43.1984,43.2233,43.1984,43.2233,11200.0
2012-02-13 13:00:00,52.06,52.15,52.06,52.15,73900.0,43.2316,43.3063,43.2316,43.3063,73900.0
2012-02-13 13:05:00,52.14,52.14,52.09,52.14,23000.0,43.298,43.298,43.2565,43.298,23000.0
2012-02-13 13:10:00,52.15,52.17,52.11,52.14,23500.0,43.3063,43.3229,43.2731,43.298,23500.0
2012-02-13 13:15:00,52.15,52.17,52.11,52.12,16100.0,43.3063,43.3229,43.2731,43.2814,16100.0
2012-02-13 13:20:00,52.12,52.13,52.08,52.09,11900.0,43.2814,43.2897,43.2482,43.2565,11900.0
2012-02-13 13:25:00,52.09,52.1,51.81,52.06,88800.0,43.2565,43.2648,43.024,43.2316,88800.0
2012-02-13 13:30:00,52.07,52.09,52.06,52.09,20800.0,43.2399,43.2565,43.2316,43.2565,20800.0
2012-02-13 13:35:00,52.1,52.12,52.07,52.08,20600.0,43.2648,43.2814,43.2399,43.2482,20600.0
2012-02-13 13:40:00,52.08,52.09,52.04,52.04,10500.0,43.2482,43.2565,43.215,43.215,10500.0
2012-02-13 13:45:00,52.04,52.07,52.02,52.02,24600.0,43.215,43.2399,43.1984,43.1984,24600.0
2012-02-13 13:50:00,52.03,52.05,52.02,52.05,18200.0,43.2067,43.2233,43.1984,43.2233,18200.0
2012-02-13 13:55:00,52.04,52.07,52.03,52.03,23200.0,43.215,43.2399,43.2067,43.2067,23200.0
2012-02-13 14:00:00,52.03,52.08,52.03,52.06,26400.0,43.2067,43.2482,43.2067,43.2316,26400.0
2012-02-13 14:05:00,52.06,52.07,52.03,52.07,23000.0,43.2316,43.2399,43.2067,43.2399,23000.0
2012-02-13 14:10:00,52.07,52.09,52.05,52.06,21500.0,43.2399,43.2565,43.2233,43.2316,21500.0
2012-02-13 14:15:00,52.06,52.07,52.04,52.07,25800.0,43.2316,43.2399,43.215,43.2399,25800.0
2012-02-13 14:20:00,52.08,52.08,52.03,52.03,32300.0,43.2482,43.2482,43.2067,43.2067,32300.0
2012-02-13 14:25:00,52.04,52.05,52.02,52.05,26200.0,43.215,43.2233,43.1984,43.2233,26200.0
2012-02-13 14:30:00,52.05,52.05,52.02,52.05,27800.0,43.2233,43.2233,43.1984,43.2233,27800.0
2012-02-13 14:35:00,52.05,52.09,52.02,52.03,27500.0,43.2233,43.2565,43.1984,43.2067,27500.0
2012-02-13 14:40:00,52.03,52.09,52.03,52.04,43700.0,43.2067,43.2565,43.2067,43.215,43700.0
2012-02-13 14:45:00,52.03,52.04,52.0,52.03,26500.0,43.2067,43.215,43.1818,43.2067,26500.0
2012-02-13 14:50:00,52.03,52.04,52.0,52.04,35700.0,43.2067,43.215,43.1818,43.215,35700.0
2012-02-13 14:55:00,52.04,52.09,52.04,52.08,45600.0,43.215,43.2565,43.215,43.2482,45600.0
2012-02-13 15:00:00,52.08,52.1,52.07,52.08,60600.0,43.2482,43.2648,43.2399,43.2482,60600.0
2012-02-13 15:05:00,52.08,52.08,52.05,52.07,58500.0,43.2482,43.2482,43.2233,43.2399,58500.0
2012-02-13 15:10:00,52.06,52.07,52.0,52.01,43900.0,43.2316,43.2399,43.1818,43.1901,43900.0
2012-02-13 15:15:00,52.01,52.03,52.0,52.03,21500.0,43.1901,43.2067,43.1818,43.2067,21500.0
2012-02-13 15:20:00,52.02,52.04,52.0,52.03,29800.0,43.1984,43.215,43.1818,43.2067,29800.0
2012-02-13 15:25:00,52.04,52.09,52.03,52.08,31900.0,43.215,43.2565,43.2067,43.2482,31900.0
2012-02-13 15:30:00,52.07,52.1,52.05,52.06,38300.0,43.2399,43.2648,43.2233,43.2316,38300.0
2012-02-13 15:35:00,52.07,52.08,52.01,52.06,70500.0,43.2399,43.2482,43.1901,43.2316,70500.0
2012-02-13 15:40:00,52.05,52.06,52.01,52.02,67300.0,43.2233,43.2316,43.1901,43.1984,67300.0
2012-02-13 15:45:00,52.02,52.02,51.96,51.99,63000.0,43.1984,43.1984,43.1486,43.1735,63000.0
2012-02-13 15:50:00,51.99,52.02,51.98,52.0,60400.0,43.1735,43.1984,43.1652,43.1818,60400.0
2012-02-13 15:55:00,52.0,52.07,52.0,52.06,209400.0,43.1818,43.2399,43.1818,43.2316,209400.0
2012-02-14 09:30:00,52.02,52.08,51.96,52.03,68100.0,43.1984,43.2482,43.1486,43.2067,68100.0
2012-02-14 09:35:00,52.04,52.04,51.91,52.03,166600.0,43.215,43.215,43.107,43.2067,166600.0
2012-02-14 09:40:00,52.02,52.1,51.97,52.1,28100.0,43.1984,43.2648,43.1569,43.2648,28100.0
2012-02-14 09:45:00,52.1,52.17,52.05,52.16,61200.0,43.2648,43.3229,43.2233,43.3146,61200.0
2012-02-14 09:50:00,52.15,52.16,52.08,52.1,60400.0,43.3063,43.3146,43.2482,43.2648,60400.0
2012-02-14 09:55:00,52.11,52.16,52.05,52.07,53900.0,43.2731,43.3146,43.2233,43.2399,53900.0
2012-02-14 10:00:00,52.07,52.09,51.95,52.01,89100.0,43.2399,43.2565,43.1403,43.1901,89100.0
2012-02-14 10:05:00,52.01,52.05,51.91,51.91,95200.0,43.1901,43.2233,43.107,43.107,95200.0
2012-02-14 10:10:00,51.92,51.94,51.85,51.89,74200.0,43.1153,43.1319,43.0572,43.0904,74200.0
2012-02-14 10:15:00,51.89,51.94,51.84,51.91,72500.0,43.0904,43.1319,43.0489,43.107,72500.0
2012-02-14 10:20:00,51.92,52.09,51.92,52.04,70400.0,43.1153,43.2565,43.1153,43.215,70400.0
2012-02-14 10:25:00,52.05,52.06,52.0,52.02,25600.0,43.2233,43.2316,43.1818,43.1984,25600.0
2012-02-14 10:30:00,52.02,52.08,52.0,52.07,24000.0,43.1984,43.2482,43.1818,43.2399,24000.0
2012-02-14 10:35:00,52.06,52.08,52.01,52.05,112500.0,43.2316,43.2482,43.1901,43.2233,112500.0
2012-02-14 10:40:00,52.03,52.08,51.98,52.07,49500.0,43.2067,43.2482,43.1652,43.2399,49500.0
2012-02-14 10:45:00,52.07,52.1,52.01,52.01,66000.0,43.2399,43.2648,43.1901,43.1901,66000.0
2012-02-14 10:50:00,52.01,52.02,51.98,52.0,43600.0,43.1901,43.1984,43.1652,43.1818,43600.0
2012-02-14 10:55:00,52.0,52.01,51.92,51.95,55900.0,43.1818,43.1901,43.1153,43.1403,55900.0
2012-02-14 11:00:00,51.95,51.97,51.93,51.94,40200.0,43.1403,43.1569,43.1236,43.1319,40200.0
2012-02-14 11:05:00,51.93,51.97,51.89,51.94,60600.0,43.1236,43.1569,43.0904,43.1319,60600.0
2012-02-14 11:10:00,51.94,51.98,51.9,51.98,26100.0,43.1319,43.1652,43.0987,43.1652,26100.0
2012-02-14 11:15:00,51.98,52.0,51.96,51.96,67400.0,43.1652,43.1818,43.1486,43.1486,67400.0
2012-02-14 11:20:00,51.96,51.97,51.91,51.91,16300.0,43.1486,43.1569,43.107,43.107,16300.0
2012-02-14 11:25:00,51.92,52.0,51.9,51.97,40700.0,43.1153,43.1818,43.0987,43.1569,40700.0
2012-02-14 11:30:00,51.97,52.01,51.97,51.98,30200.0,43.1569,43.1901,43.1569,43.1652,30200.0
2012-02-14 11:35:00,51.99,51.99,51.95,51.98,19800.0,43.1735,43.1735,43.1403,43.1652,19800.0
2012-02-14 11:40:00,51.99,51.99,51.94,51.94,20600.0,43.1735,43.1735,43.1319,43.1319,20600.0
2012-02-14 11:45:00,51.95,52.0,51.94,51.99,37700.0,43.1403,43.1818,43.1319,43.1735,37700.0
2012-02-14 11:50:00,52.0,52.02,51.97,51.98,41800.0,43.1818,43.1984,43.1569,43.1652,41800.0
2012-02-14 11:55:00,51.99,52.01,51.95,52.0,30800.0,43.1735,43.1901,43.1403,43.1818,30800.0
2012-02-14 12:00:00,52.01,52.02,51.98,52.01,26300.0,43.1901,43.1984,43.1652,43.1901,26300.0
2012-02-14 12:05:00,52.0,52.01,51.98,51.99,15100.0,43.1818,43.1901,43.1652,43.1735,15100.0
2012-02-14 12:10:00,52.0,52.0,51.97,51.97,19800.0,43.1818,43.1818,43.1569,43.1569,19800.0
2012-02-14 12:15:00,51.97,51.99,51.94,51.94,35400.0,43.1569,43.1735,43.1319,43.1319,35400.0
2012-02-14 12:20:00,51.94,51.95,51.9,51.91,26700.0,43.1319,43.1403,43.0987,43.107,26700.0
2012-02-14 12:25:00,51.9,51.93,51.88,51.89,55200.0,43.0987,43.1236,43.0821,43.0904,55200.0
2012-02-14 12:30:00,51.89,51.92,51.88,51.89,57400.0,43.0904,43.1153,43.0821,43.0904,57400.0
2012-02-14 12:35:00,51.9,51.93,51.9,51.91,14800.0,43.0987,43.1236,43.0987,43.107,14800.0
2012-02-14 12:40:00,51.91,51.93,51.91,51.93,16800.0,43.107,43.1236,43.107,43.1236,16800.0
2012-02-14 12:45:00,51.93,51.95,51.9,51.94,37600.0,43.1236,43.1403,43.0987,43.1319,37600.0
2012-02-14 12:50:00,51.93,51.95,51.87,51.88,35900.0,43.1236,43.1403,43.0738,43.0821,35900.0
2012-02-14 12:55:00,51.88,51.9,51.86,51.9,87300.0,43.0821,43.0987,43.0655,43.0987,87300.0
2012-02-14 13:00:00,51.89,51.9,51.84,51.85,74400.0,43.0904,43.0987,43.0489,43.0572,74400.0
2012-02-14 13:05:00,51.86,51.87,51.75,51.75,39600.0,43.0655,43.0738,42.9742,42.9742,39600.0
2012-02-14 13:10:00,51.75,51.84,51.75,51.83,64800.0,42.9742,43.0489,42.9742,43.0406,64800.0
2012-02-14 13:15:00,51.83,51.83,51.74,51.75,21700.0,43.0406,43.0406,42.9659,42.9742,21700.0
2012-02-14 13:20:00,51.75,51.81,51.75,51.8,29000.0,42.9742,43.024,42.9742,43.0157,29000.0
2012-02-14 13:25:00,51.8,51.82,51.78,51.79,21200.0,43.0157,43.0323,42.9991,43.0074,21200.0
2012-02-14 13:30:00,51.79,51.87,51.79,51.81,36900.0,43.0074,43.0738,43.0074,43.024,36900.0
2012-02-14 13:35:00,51.81,51.83,51.8,51.8,18800.0,43.024,43.0406,43.0157,43.0157,18800.0
2012-02-14 13:40:00,51.8,51.81,51.77,51.78,49000.0,43.0157,43.024,42.9908,42.9991,49000.0
2012-02-14 13:45:00,51.78,51.84,51.77,51.8,20200.0,42.9991,43.0489,42.9908,43.0157,20200.0
2012-02-14 13:50:00,51.8,51.83,51.77,51.78,28200.0,43.0157,43.0406,42.9908,42.9991,28200.0
2012-02-14 13:55:00,51.79,51.86,51.79,51.86,19500.0,43.0074,43.0655,43.0074,43.0655,19500.0
2012-02-14 14:00:00,51.86,51.87,51.79,51.8,33300.0,43.0655,43.0738,43.0074,43.0157,33300.0
2012-02-14 14:05:00,51.8,51.84,51.76,51.78,71600.0,43.0157,43.0489,42.9825,42.9991,71600.0
2012-02-14 14:10:00,51.78,51.83,51.78,51.81,28000.0,42.9991,43.0406,42.9991,43.024,28000.0
2012-02-14 14:15:00,51.81,51.82,51.75,51.76,43600.0,43.024,43.0323,42.9742,42.9825,43600.0
2012-02-14 14:20:00,51.77,51.78,51.67,51.67,64500.0,42.9908,42.9991,42.9077,42.9077,64500.0
2012-02-14 14:25:00,51.68,51.74,51.63,51.63,71400.0,42.916,42.9659,42.8745,42.8745,71400.0
2012-02-14 14:30:00,51.63,51.65,51.56,51.64,67200.0,42.8745,42.8911,42.8164,42.8828,67200.0
2012-02-14 14:35:00,51.64,51.66,51.58,51.65,32000.0,42.8828,42.8994,42.833,42.8911,32000.0
2012-02-14 14:40:00,51.64,51.67,51.56,51.56,53900.0,42.8828,42.9077,42.8164,42.8164,53900.0
2012-02-14 14:45:00,51.57,51.62,51.55,51.57,71300.0,42.8247,42.8662,42.8081,42.8247,71300.0
2012-02-14 14:50:00,51.57,51.64,51.57,51.64,30800.0,42.8247,42.8828,42.8247,42.8828,30800.0
2012-02-14 14:55:00,51.63,51.66,51.6,51.62,55700.0,42.8745,42.8994,42.8496,42.8662,55700.0
2012-02-14 15:00:00,51.62,51.71,51.61,51.67,52100.0,42.8662,42.941,42.8579,42.9077,52100.0
2012-02-14 15:05:00,51.67,51.72,51.67,51.69,26500.0,42.9077,42.9493,42.9077,42.9243,26500.0
2012-02-14 15:10:00,51.7,51.72,51.64,51.64,18400.0,42.9326,42.9493,42.8828,42.8828,18400.0
2012-02-14 15:15:00,51.64,51.65,51.57,51.59,53400.0,42.8828,42.8911,42.8247,42.8413,53400.0
2012-02-14 15:20:00,51.6,51.6,51.5,51.56,65100.0,42.8496,42.8496,42.7666,42.8164,65100.0
2012-02-14 15:25:00,51.56,51.62,51.56,51.56,48400.0,42.8164,42.8662,42.8164,42.8164,48400.0
2012-02-14 15:30:00,51.56,51.64,51.52,51.64,73800.0,42.8164,42.8828,42.7832,42.8828,73800.0
2012-02-14 15:35:00,51.63,51.7,51.6,51.7,84100.0,42.8745,42.9326,42.8496,42.9326,84100.0
2012-02-14 15:40:00,51.7,51.75,51.68,51.72,100700.0,42.9326,42.9742,42.916,42.9493,100700.0
2012-02-14 15:45:00,51.72,51.9,51.72,51.9,130800.0,42.9493,43.0987,42.9493,43.0987,130800.0
2012-02-14 15:50:00,51.9,51.95,51.88,51.93,223200.0,43.0987,43.1403,43.0821,43.1236,223200.0
2012-02-14 15:55:00,51.94,51.97,51.9,51.94,303800.0,43.1319,43.1569,43.0987,43.1319,303800.0
2012-02-15 09:30:00,52.42,52.42,52.03,52.18,108900.0,43.5305,43.5305,43.2067,43.3312,108900.0
2012-02-15 09:35:00,52.17,52.26,52.06,52.07,103500.0,43.3229,43.3977,43.2316,43.2399,103500.0
2012-02-15 09:40:00,52.08,52.09,51.89,52.03,118400.0,43.2482,43.2565,43.0904,43.2067,118400.0
2012-02-15 09:45:00,52.0,52.07,51.93,51.94,58300.0,43.1818,43.2399,43.1236,43.1319,58300.0
2012-02-15 09:50:00,51.94,52.03,51.94,51.99,79500.0,43.1319,43.2067,43.1319,43.1735,79500.0
2012-02-15 09:55:00,52.0,52.12,51.98,52.1,113600.0,43.1818,43.2814,43.1652,43.2648,113600.0
2012-02-15 10:00:00,52.1,52.22,52.1,52.21,49100.0,43.2648,43.3645,43.2648,43.3562,49100.0
2012-02-15 10:05:00,52.22,52.34,52.21,52.3,114300.0,43.3645,43.4641,43.3562,43.4309,114300.0
2012-02-15 10:10:00,52.29,52.33,52.26,52.29,37700.0,43.4226,43.4558,43.3977,43.4226,37700.0
2012-02-15 10:15:00,52.28,52.29,52.13,52.13,49600.0,43.4143,43.4226,43.2897,43.2897,49600.0
2012-02-15 10:20:00,52.13,52.18,52.08,52.14,78300.0,43.2897,43.3312,43.2482,43.298,78300.0
2012-02-15 10:25:00,52.14,52.21,52.11,52.19,24600.0,43.298,43.3562,43.2731,43.3396,24600.0
2012-02-15 10:30:00,52.19,52.25,52.16,52.19,32200.0,43.3396,43.3894,43.3146,43.3396,32200.0
2012-02-15 10:35:00,52.18,52.23,52.12,52.14,40100.0,43.3312,43.3728,43.2814,43.298,40100.0
2012-02-15 10:40:00,52.13,52.17,52.07,52.17,29300.0,43.2897,43.3229,43.2399,43.3229,29300.0
2012-02-15 10:45:00,52.17,52.24,52.16,52.2,24300.0,43.3229,43.3811,43.3146,43.3479,24300.0
2012-02-15 10:50:00,52.2,52.21,52.13,52.14,35200.0,43.3479,43.3562,43.2897,43.298,35200.0
2012-02-15 10:55:00,52.14,52.14,52.02,52.03,35600.0,43.298,43.298,43.1984,43.2067,35600.0
2012-02-15 11:00:00,52.02,52.1,52.0,52.1,26500.0,43.1984,43.2648,43.1818,43.2648,26500.0
2012-02-15 11:05:00,52.1,52.14,52.08,52.09,19500.0,43.2648,43.298,43.2482,43.2565,19500.0
2012-02-15 11:10:00,52.09,52.09,51.98,52.0,35900.0,43.2565,43.2565,43.1652,43.1818,35900.0
2012-02-15 11:15:00,51.99,52.08,51.98,52.06,50000.0,43.1735,43.2482,43.1652,43.2316,50000.0
2012-02-15 11:20:00,52.06,52.09,52.03,52.04,22800.0,43.2316,43.2565,43.2067,43.215,22800.0
2012-02-15 11:25:00,52.03,52.1,52.03,52.09,28200.0,43.2067,43.2648,43.2067,43.2565,28200.0
2012-02-15 11:30:00,52.08,52.09,52.01,52.01,31600.0,43.2482,43.2565,43.1901,43.1901,31600.0
2012-02-15 11:35:00,52.01,52.03,52.0,52.0,39600.0,43.1901,43.2067,43.1818,43.1818,39600.0
2012-02-15 11:40:00,52.0,52.05,51.97,52.02,59400.0,43.1818,43.2233,43.1569,43.1984,59400.0
2012-02-15 11:45:00,52.02,52.07,52.01,52.04,22400.0,43.1984,43.2399,43.1901,43.215,22400.0
2012-02-15 11:50:00,52.04,52.08,51.99,52.0,19900.0,43.215,43.2482,43.1735,43.1818,19900.0
2012-02-15 11:55:00,52.01,52.03,52.0,52.01,20000.0,43.1901,43.2067,43.1818,43.1901,20000.0
2012-02-15 12:00:00,52.0,52.01,51.97,52.0,28400.0,43.1818,43.1901,43.1569,43.1818,28400.0
2012-02-15 12:05:00,52.01,52.03,51.97,51.98,21100.0,43.1901,43.2067,43.1569,43.1652,21100.0
2012-02-15 12:10:00,51.98,52.0,51.95,51.98,25900.0,43.1652,43.1818,43.1403,43.1652,25900.0
2012-02-15 12:15:00,51.97,52.03,51.97,52.03,37900.0,43.1569,43.2067,43.1569,43.2067,37900.0
2012-02-15 12:20:00,52.03,52.07,52.02,52.07,60400.0,43.2067,43.2399,43.1984,43.2399,60400.0
2012-02-15 12:25:00,52.07,52.1,52.02,52.03,30900.0,43.2399,43.2648,43.1984,43.2067,30900.0
2012-02-15 12:30:00,52.03,52.03,51.94,51.98,62100.0,43.2067,43.2067,43.1319,43.1652,62100.0
2012-02-15 12:35:00,51.98,52.0,51.95,51.95,35800.0,43.1652,43.1818,43.1403,43.1403,35800.0
2012-02-15 12:40:00,51.96,51.98,51.92,51.92,27000.0,43.1486,43.1652,43.1153,43.1153,27000.0
2012-02-15 12:45:00,51.93,51.94,51.87,51.87,48700.0,43.1236,43.1319,43.0738,43.0738,48700.0
2012-02-15 12:50:00,51.87,51.89,51.75,51.77,82100.0,43.0738,43.0904,42.9742,42.9908,82100.0
2012-02-15 12:55:00,51.78,51.78,51.68,51.74,76400.0,42.9991,42.9991,42.916,42.9659,76400.0
2012-02-15 13:00:00,51.74,51.74,51.58,51.67,114700.0,42.9659,42.9659,42.833,42.9077,114700.0
2012-02-15 13:05:00,51.66,51.73,51.62,51.73,74600.0,42.8994,42.9576,42.8662,42.9576,74600.0
2012-02-15 13:10:00,51.74,51.78,51.7,51.77,64500.0,42.9659,42.9991,42.9326,42.9908,64500.0
2012-02-15 13:15:00,51.77,51.85,51.77,51.84,63300.0,42.9908,43.0572,42.9908,43.0489,63300.0
2012-02-15 13:20:00,51.84,51.88,51.8,51.83,26700.0,43.0489,43.0821,43.0157,43.0406,26700.0
2012-02-15 13:25:00,51.83,51.84,51.73,51.73,41800.0,43.0406,43.0489,42.9576,42.9576,41800.0
2012-02-15 13:30:00,51.73,51.79,51.73,51.74,34800.0,42.9576,43.0074,42.9576,42.9659,34800.0
2012-02-15 13:35:00,51.74,51.76,51.69,51.71,32500.0,42.9659,42.9825,42.9243,42.941,32500.0
2012-02-15 13:40:00,51.69,51.72,51.65,51.66,69700.0,42.9243,42.9493,42.8911,42.8994,69700.0
2012-02-15 13:45:00,51.65,51.66,51.6,51.65,53400.0,42.8911,42.8994,42.8496,42.8911,53400.0
2012-02-15 13:50:00,51.65,51.74,51.63,51.71,51700.0,42.8911,42.9659,42.8745,42.941,51700.0
2012-02-15 13:55:00,51.71,51.79,51.69,51.78,28900.0,42.941,43.0074,42.9243,42.9991,28900.0
2012-02-15 14:00:00,51.79,51.81,51.62,51.64,139400.0,43.0074,43.024,42.8662,42.8828,139400.0
2012-02-15 14:05:00,51.64,51.64,51.58,51.61,66500.0,42.8828,42.8828,42.833,42.8579,66500.0
2012-02-15 14:10:00,51.61,51.64,51.55,51.6,79900.0,42.8579,42.8828,42.8081,42.8496,79900.0
2012-02-15 14:15:00,51.61,51.66,51.56,51.57,52400.0,42.8579,42.8994,42.8164,42.8247,52400.0
2012-02-15 14:20:00,51.56,51.69,51.55,51.68,41600.0,42.8164,42.9243,42.8081,42.916,41600.0
2012-02-15 14:25:00,51.68,51.78,51.68,51.75,55900.0,42.916,42.9991,42.916,42.9742,55900.0
2012-02-15 14:30:00,51.75,51.77,51.68,51.69,55300.0,42.9742,42.9908,42.916,42.9243,55300.0
2012-02-15 14:35:00,51.69,51.76,51.68,51.69,43900.0,42.9243,42.9825,42.916,42.9243,43900.0
2012-02-15 14:40:00,51.69,51.74,51.67,51.7,58500.0,42.9243,42.9659,42.9077,42.9326,58500.0
2012-02-15 14:45:00,51.69,51.7,51.63,51.7,50400.0,42.9243,42.9326,42.8745,42.9326,50400.0
2012-02-15 14:50:00,51.69,51.74,51.63,51.64,65300.0,42.9243,42.9659,42.8745,42.8828,65300.0
2012-02-15 14:55:00,51.64,51.68,51.48,51.49,139700.0,42.8828,42.916,42.75,42.7583,139700.0
2012-02-15 15:00:00,51.49,51.56,51.38,51.39,169700.0,42.7583,42.8164,42.6669,42.6752,169700.0
2012-02-15 15:05:00,51.4,51.5,51.4,51.5,92100.0,42.6835,42.7666,42.6835,42.7666,92100.0
2012-02-15 15:10:00,51.51,51.55,51.49,51.55,109600.0,42.7749,42.8081,42.7583,42.8081,109600.0
2012-02-15 15:15:00,51.54,51.63,51.53,51.56,94500.0,42.7998,42.8745,42.7915,42.8164,94500.0
2012-02-15 15:20:00,51.56,51.62,51.53,51.54,80900.0,42.8164,42.8662,42.7915,42.7998,80900.0
2012-02-15 15:25:00,51.53,51.59,51.5,51.56,68900.0,42.7915,42.8413,42.7666,42.8164,68900.0
2012-02-15 15:30:00,51.56,51.63,51.5,51.51,151300.0,42.8164,42.8745,42.7666,42.7749,151300.0
2012-02-15 15:35:00,51.51,51.55,51.49,51.52,96700.0,42.7749,42.8081,42.7583,42.7832,96700.0
2012-02-15 15:40:00,51.52,51.61,51.5,51.61,112600.0,42.7832,42.8579,42.7666,42.8579,112600.0
2012-02-15 15:45:00,51.6,51.66,51.57,51.59,134200.0,42.8496,42.8994,42.8247,42.8413,134200.0
2012-02-15 15:50:00,51.59,51.61,51.55,51.57,104400.0,42.8413,42.8579,42.8081,42.8247,104400.0
2012-02-15 15:55:00,51.56,51.56,51.46,51.54,299800.0,42.8164,42.8164,42.7333,42.7998,299800.0
2012-02-16 09:30:00,51.54,51.69,51.5,51.6,51900.0,42.7998,42.9243,42.7666,42.8496,51900.0
2012-02-16 09:35:00,51.62,51.75,51.61,51.73,50800.0,42.8662,42.9742,42.8579,42.9576,50800.0
2012-02-16 09:40:00,51.74,51.95,51.73,51.92,87100.0,42.9659,43.1403,42.9576,43.1153,87100.0
2012-02-16 09:45:00,51.91,52.04,51.81,51.98,231100.0,43.107,43.215,43.024,43.1652,231100.0
2012-02-16 09:50:00,51.98,52.0,51.94,51.94,88700.0,43.1652,43.1818,43.1319,43.1319,88700.0
2012-02-16 09:55:00,51.94,52.16,51.9,52.14,129700.0,43.1319,43.3146,43.0987,43.298,129700.0
2012-02-16 10:00:00,52.14,52.29,52.11,52.27,148100.0,43.298,43.4226,43.2731,43.406,148100.0
2012-02-16 10:05:00,52.26,52.3,52.16,52.16,98300.0,43.3977,43.4309,43.3146,43.3146,98300.0
2012-02-16 10:10:00,52.17,52.23,52.12,52.16,60800.0,43.3229,43.3728,43.2814,43.3146,60800.0
2012-02-16 10:15:00,52.16,52.29,52.16,52.29,176900.0,43.3146,43.4226,43.3146,43.4226,176900.0
2012-02-16 10:20:00,52.29,52.39,52.28,52.33,85000.0,43.4226,43.5056,43.4143,43.4558,85000.0
2012-02-16 10:25:00,52.33,52.39,52.32,52.37,100600.0,43.4558,43.5056,43.4475,43.489,100600.0
2012-02-16 10:30:00,52.37,52.39,52.33,52.39,66200.0,43.489,43.5056,43.4558,43.5056,66200.0
2012-02-16 10:35:00,52.39,52.45,52.37,52.43,116500.0,43.5056,43.5555,43.489,43.5389,116500.0
2012-02-16 10:40:00,52.43,52.44,52.31,52.35,61300.0,43.5389,43.5472,43.4392,43.4724,61300.0
2012-02-16 10:45:00,52.35,52.35,52.27,52.3,52700.0,43.4724,43.4724,43.406,43.4309,52700.0
2012-02-16 10:50:00,52.3,52.33,52.25,52.26,43700.0,43.4309,43.4558,43.3894,43.3977,43700.0
2012-02-16 10:55:00,52.26,52.27,52.24,52.26,42900.0,43.3977,43.406,43.3811,43.3977,42900.0
2012-02-16 11:00:00,52.26,52.28,52.24,52.28,44000.0,43.3977,43.4143,43.3811,43.4143,44000.0
2012-02-16 11:05:00,52.27,52.3,52.2,52.21,56800.0,43.406,43.4309,43.3479,43.3562,56800.0
2012-02-16 11:10:00,52.21,52.29,52.2,52.29,33000.0,43.3562,43.4226,43.3479,43.4226,33000.0
2012-02-16 11:15:00,52.28,52.32,52.28,52.32,46700.0,43.4143,43.4475,43.4143,43.4475,46700.0
2012-02-16 11:20:00,52.31,52.34,52.29,52.34,45900.0,43.4392,43.4641,43.4226,43.4641,45900.0
2012-02-16 11:25:00,52.34,52.34,52.29,52.3,28000.0,43.4641,43.4641,43.4226,43.4309,28000.0
2012-02-16 11:30:00,52.31,52.31,52.18,52.25,64400.0,43.4392,43.4392,43.3312,43.3894,64400.0
2012-02-16 11:35:00,52.25,52.38,52.22,52.37,89500.0,43.3894,43.4973,43.3645,43.489,89500.0
2012-02-16 11:40:00,52.37,52.38,52.3,52.33,42000.0,43.489,43.4973,43.4309,43.4558,42000.0
2012-02-16 11:45:00,52.33,52.37,52.3,52.37,34700.0,43.4558,43.489,43.4309,43.489,34700.0
2012-02-16 11:50:00,52.37,52.41,52.34,52.4,43500.0,43.489,43.5222,43.4641,43.5139,43500.0
2012-02-16 11:55:00,52.4,52.46,52.38,52.45,129300.0,43.5139,43.5638,43.4973,43.5555,129300.0
2012-02-16 12:00:00,52.45,52.49,52.45,52.48,108700.0,43.5555,43.5887,43.5555,43.5804,108700.0
2012-02-16 12:05:00,52.47,52.47,52.43,52.44,25900.0,43.5721,43.5721,43.5389,43.5472,25900.0
2012-02-16 12:10:00,52.44,52.45,52.39,52.44,35400.0,43.5472,43.5555,43.5056,43.5472,35400.0
2012-02-16 12:15:00,52.44,52.46,52.38,52.39,39500.0,43.5472,43.5638,43.4973,43.5056,39500.0
2012-02-16 12:20:00,52.4,52.48,52.39,52.45,68900.0,43.5139,43.5804,43.5056,43.5555,68900.0
2012-02-16 12:25:00,52.44,52.44,52.34,52.34,44400.0,43.5472,43.5472,43.4641,43.4641,44400.0
2012-02-16 12:30:00,52.34,52.35,52.23,52.23,78100.0,43.4641,43.4724,43.3728,43.3728,78100.0
2012-02-16 12:35:00,52.24,52.25,52.2,52.25,44600.0,43.3811,43.3894,43.3479,43.3894,44600.0
2012-02-16 12:40:00,52.25,52.25,52.2,52.22,29300.0,43.3894,43.3894,43.3479,43.3645,29300.0
2012-02-16 12:45:00,52.22,52.25,52.19,52.23,58100.0,43.3645,43.3894,43.3396,43.3728,58100.0
2012-02-16 12:50:00,52.23,52.28,52.23,52.27,41300.0,43.3728,43.4143,43.3728,43.406,41300.0
2012-02-16 12:55:00,52.27,52.33,52.27,52.33,23700.0,43.406,43.4558,43.406,43.4558,23700.0
2012-02-16 13:00:00,52.32,52.37,52.32,52.35,30200.0,43.4475,43.489,43.4475,43.4724,30200.0
2012-02-16 13:05:00,52.36,52.36,52.33,52.34,38400.0,43.4807,43.4807,43.4558,43.4641,38400.0
2012-02-16 13:10:00,52.34,52.43,52.33,52.42,49000.0,43.4641,43.5389,43.4558,43.5305,49000.0
2012-02-16 13:15:00,52.42,52.45,52.42,52.44,19700.0,43.5305,43.5555,43.5305,43.5472,19700.0
2012-02-16 13:20:00,52.45,52.45,52.42,52.45,34700.0,43.5555,43.5555,43.5305,43.5555,34700.0
2012-02-16 13:25:00,52.45,52.48,52.45,52.47,35000.0,43.5555,43.5804,43.5555,43.5721,35000.0
2012-02-16 13:30:00,52.47,52.48,52.47,52.48,10300.0,43.5721,43.5804,43.5721,43.5804,10300.0
2012-02-16 13:35:00,52.48,52.49,52.44,52.44,45500.0,43.5804,43.5887,43.5472,43.5472,45500.0
2012-02-16 13:40:00,52.43,52.46,52.41,52.46,60700.0,43.5389,43.5638,43.5222,43.5638,60700.0
2012-02-16 13:45:00,52.46,52.48,52.45,52.47,30300.0,43.5638,43.5804,43.5555,43.5721,30300.0
2012-02-16 13:50:00,52.47,52.53,52.46,52.52,132800.0,43.5721,43.6219,43.5638,43.6136,132800.0
2012-02-16 13:55:00,52.52,52.52,52.48,52.51,70000.0,43.6136,43.6136,43.5804,43.6053,70000.0
2012-02-16 14:00:00,52.51,52.52,52.48,52.49,63900.0,43.6053,43.6136,43.5804,43.5887,63900.0
2012-02-16 14:05:00,52.5,52.53,52.47,52.52,74200.0,43.597,43.6219,43.5721,43.6136,74200.0
2012-02-16 14:10:00,52.52,52.52,52.5,52.51,18000.0,43.6136,43.6136,43.597,43.6053,18000.0
2012-02-16 14:15:00,52.51,52.54,52.5,52.53,64900.0,43.6053,43.6302,43.597,43.6219,64900.0
2012-02-16 14:20:00,52.52,52.53,52.46,52.47,66400.0,43.6136,43.6219,43.5638,43.5721,66400.0
2012-02-16 14:25:00,52.47,52.49,52.46,52.47,47700.0,43.5721,43.5887,43.5638,43.5721,47700.0
2012-02-16 14:30:00,52.47,52.57,52.46,52.57,107700.0,43.5721,43.6551,43.5638,43.6551,107700.0
2012-02-16 14:35:00,52.57,52.57,52.51,52.55,74400.0,43.6551,43.6551,43.6053,43.6385,74400.0
2012-02-16 14:40:00,52.55,52.6,52.55,52.6,56600.0,43.6385,43.68,43.6385,43.68,56600.0
2012-02-16 14:45:00,52.6,52.62,52.59,52.6,84800.0,43.68,43.6966,43.6717,43.68,84800.0
2012-02-16 14:50:00,52.6,52.62,52.6,52.62,176900.0,43.68,43.6966,43.68,43.6966,176900.0
2012-02-16 14:55:00,52.62,52.69,52.61,52.68,78800.0,43.6966,43.7548,43.6883,43.7465,78800.0
2012-02-16 15:00:00,52.68,52.77,52.68,52.76,185200.0,43.7465,43.8212,43.7465,43.8129,185200.0
2012-02-16 15:05:00,52.76,52.82,52.75,52.78,133100.0,43.8129,43.8627,43.8046,43.8295,133100.0
2012-02-16 15:10:00,52.79,52.79,52.67,52.72,213100.0,43.8378,43.8378,43.7382,43.7797,213100.0
2012-02-16 15:15:00,52.73,52.86,52.73,52.86,332300.0,43.788,43.8959,43.788,43.8959,332300.0
2012-02-16 15:20:00,52.86,52.9,52.82,52.9,207800.0,43.8959,43.9291,43.8627,43.9291,207800.0
2012-02-16 15:25:00,52.89,53.0,52.89,52.98,149500.0,43.9208,44.0122,43.9208,43.9956,149500.0
2012-02-16 15:30:00,52.97,53.03,52.82,52.87,299700.0,43.9873,44.0371,43.8627,43.9042,299700.0
2012-02-16 15:35:00,52.87,52.87,52.79,52.84,169300.0,43.9042,43.9042,43.8378,43.8793,169300.0
2012-02-16 15:40:00,52.83,52.89,52.81,52.88,109700.0,43.871,43.9208,43.8544,43.9125,109700.0
2012-02-16 15:45:00,52.88,52.95,52.83,52.89,360500.0,43.9125,43.9707,43.871,43.9208,360500.0
2012-02-16 15:50:00,52.88,52.93,52.83,52.84,180400.0,43.9125,43.9541,43.871,43.8793,180400.0
2012-02-16 15:55:00,52.84,52.89,52.83,52.86,447800.0,43.8793,43.9208,43.871,43.8959,447800.0
2012-02-17 09:30:00,53.31,53.31,52.84,52.98,836600.0,44.2696,44.2696,43.8793,43.9956,836600.0
2012-02-17 09:35:00,52.99,53.02,52.76,52.83,55800.0,44.0039,44.0288,43.8129,43.871,55800.0
2012-02-17 09:40:00,52.83,52.96,52.82,52.93,85100.0,43.871,43.979,43.8627,43.9541,85100.0
2012-02-17 09:45:00,52.93,53.08,52.9,52.96,207500.0,43.9541,44.0786,43.9291,43.979,207500.0
2012-02-17 09:50:00,52.96,52.99,52.9,52.91,75300.0,43.979,44.0039,43.9291,43.9375,75300.0
2012-02-17 09:55:00,52.91,52.94,52.86,52.9,50300.0,43.9375,43.9624,43.8959,43.9291,50300.0
2012-02-17 10:00:00,52.9,52.91,52.76,52.89,197600.0,43.9291,43.9375,43.8129,43.9208,197600.0
2012-02-17 10:05:00,52.9,52.94,52.79,52.8,68800.0,43.9291,43.9624,43.8378,43.8461,68800.0
2012-02-17 10:10:00,52.81,52.88,52.76,52.8,81200.0,43.8544,43.9125,43.8129,43.8461,81200.0
2012-02-17 10:15:00,52.8,52.84,52.77,52.81,78500.0,43.8461,43.8793,43.8212,43.8544,78500.0
2012-02-17 10:20:00,52.82,52.85,52.78,52.79,60600.0,43.8627,43.8876,43.8295,43.8378,60600.0
2012-02-17 10:25:00,52.78,52.81,52.76,52.81,101700.0,43.8295,43.8544,43.8129,43.8544,101700.0
2012-02-17 10:30:00,52.81,52.82,52.74,52.77,48800.0,43.8544,43.8627,43.7963,43.8212,48800.0
2012-02-17 10:35:00,52.77,52.8,52.73,52.75,34400.0,43.8212,43.8461,43.788,43.8046,34400.0
2012-02-17 10:40:00,52.74,52.8,52.7,52.76,48200.0,43.7963,43.8461,43.7631,43.8129,48200.0
2012-02-17 10:45:00,52.76,52.83,52.75,52.83,37500.0,43.8129,43.871,43.8046,43.871,37500.0
2012-02-17 10:50:00,52.83,52.84,52.77,52.77,22800.0,43.871,43.8793,43.8212,43.8212,22800.0
2012-02-17 10:55:00,52.76,52.85,52.75,52.83,35500.0,43.8129,43.8876,43.8046,43.871,35500.0
2012-02-17 11:00:00,52.83,52.84,52.79,52.79,53300.0,43.871,43.8793,43.8378,43.8378,53300.0
2012-02-17 11:05:00,52.8,52.82,52.77,52.8,23700.0,43.8461,43.8627,43.8212,43.8461,23700.0
2012-02-17 11:10:00,52.8,52.83,52.78,52.8,31900.0,43.8461,43.871,43.8295,43.8461,31900.0
2012-02-17 11:15:00,52.8,52.87,52.8,52.83,36200.0,43.8461,43.9042,43.8461,43.871,36200.0
2012-02-17 11:20:00,52.83,52.83,52.75,52.77,43000.0,43.871,43.871,43.8046,43.8212,43000.0
2012-02-17 11:25:00,52.77,52.82,52.75,52.82,33000.0,43.8212,43.8627,43.8046,43.8627,33000.0
2012-02-17 11:30:00,52.82,52.83,52.79,52.79,28900.0,43.8627,43.871,43.8378,43.8378,28900.0
2012-02-17 11:35:00,52.8,52.81,52.78,52.8,23700.0,43.8461,43.8544,43.8295,43.8461,23700.0
2012-02-17 11:40:00,52.81,52.86,52.8,52.85,20600.0,43.8544,43.8959,43.8461,43.8876,20600.0
2012-02-17 11:45:00,52.85,52.86,52.81,52.81,15900.0,43.8876,43.8959,43.8544,43.8544,15900.0
2012-02-17 11:50:00,52.81,52.81,52.8,52.8,8100.0,43.8544,43.8544,43.8461,43.8461,8100.0
2012-02-17 11:55:00,52.8,52.83,52.79,52.8,39500.0,43.8461,43.871,43.8378,43.8461,39500.0
2012-02-17 12:00:00,52.81,52.81,52.76,52.76,21100.0,43.8544,43.8544,43.8129,43.8129,21100.0
2012-02-17 12:05:00,52.76,52.81,52.75,52.81,22700.0,43.8129,43.8544,43.8046,43.8544,22700.0
2012-02-17 12:10:00,52.8,52.82,52.8,52.81,24900.0,43.8461,43.8627,43.8461,43.8544,24900.0
2012-02-17 12:15:00,52.8,52.82,52.79,52.79,25000.0,43.8461,43.8627,43.8378,43.8378,25000.0
2012-02-17 12:20:00,52.79,52.81,52.79,52.8,20100.0,43.8378,43.8544,43.8378,43.8461,20100.0
2012-02-17 12:25:00,52.8,52.84,52.8,52.83,14800.0,43.8461,43.8793,43.8461,43.871,14800.0
2012-02-17 12:30:00,52.83,52.84,52.78,52.8,32300.0,43.871,43.8793,43.8295,43.8461,32300.0
2012-02-17 12:35:00,52.8,52.84,52.8,52.82,19700.0,43.8461,43.8793,43.8461,43.8627,19700.0
2012-02-17 12:40:00,52.82,52.83,52.79,52.79,27600.0,43.8627,43.871,43.8378,43.8378,27600.0
2012-02-17 12:45:00,52.79,52.84,52.79,52.84,24600.0,43.8378,43.8793,43.8378,43.8793,24600.0
2012-02-17 12:50:00,52.84,52.85,52.83,52.83,15400.0,43.8793,43.8876,43.871,43.871,15400.0
2012-02-17 12:55:00,52.84,52.84,52.82,52.82,8700.0,43.8793,43.8793,43.8627,43.8627,8700.0
2012-02-17 13:00:00,52.83,52.85,52.82,52.84,20400.0,43.871,43.8876,43.8627,43.8793,20400.0
2012-02-17 13:05:00,52.84,52.84,52.8,52.8,14700.0,43.8793,43.8793,43.8461,43.8461,14700.0
2012-02-17 13:10:00,52.81,52.83,52.8,52.83,12700.0,43.8544,43.871,43.8461,43.871,12700.0
2012-02-17 13:15:00,52.83,52.84,52.81,52.81,17700.0,43.871,43.8793,43.8544,43.8544,17700.0
2012-02-17 13:20:00,52.81,52.84,52.81,52.83,7800.0,43.8544,43.8793,43.8544,43.871,7800.0
2012-02-17 13:25:00,52.83,52.83,52.79,52.79,18800.0,43.871,43.871,43.8378,43.8378,18800.0
2012-02-17 13:30:00,52.8,52.81,52.79,52.8,33300.0,43.8461,43.8544,43.8378,43.8461,33300.0
2012-02-17 13:35:00,52.8,52.81,52.8,52.8,26000.0,43.8461,43.8544,43.8461,43.8461,26000.0
2012-02-17 13:40:00,52.8,52.81,52.76,52.79,82700.0,43.8461,43.8544,43.8129,43.8378,82700.0
2012-02-17 13:45:00,52.79,52.79,52.77,52.77,29500.0,43.8378,43.8378,43.8212,43.8212,29500.0
2012-02-17 13:50:00,52.77,52.78,52.72,52.72,18600.0,43.8212,43.8295,43.7797,43.7797,18600.0
2012-02-17 13:55:00,52.73,52.82,52.72,52.78,221100.0,43.788,43.8627,43.7797,43.8295,221100.0
2012-02-17 14:00:00,52.78,52.82,52.78,52.78,24500.0,43.8295,43.8627,43.8295,43.8295,24500.0
2012-02-17 14:05:00,52.78,52.79,52.75,52.75,11800.0,43.8295,43.8378,43.8046,43.8046,11800.0
2012-02-17 14:10:00,52.75,52.76,52.7,52.7,19600.0,43.8046,43.8129,43.7631,43.7631,19600.0
2012-02-17 14:15:00,52.71,52.71,52.7,52.7,13100.0,43.7714,43.7714,43.7631,43.7631,13100.0
2012-02-17 14:20:00,52.7,52.71,52.69,52.71,17300.0,43.7631,43.7714,43.7548,43.7714,17300.0
2012-02-17 14:25:00,52.7,52.71,52.68,52.69,28700.0,43.7631,43.7714,43.7465,43.7548,28700.0
2012-02-17 14:30:00,52.69,52.74,52.69,52.74,33200.0,43.7548,43.7963,43.7548,43.7963,33200.0
2012-02-17 14:35:00,52.73,52.77,52.73,52.76,23800.0,43.788,43.8212,43.788,43.8129,23800.0
2012-02-17 14:40:00,52.76,52.81,52.76,52.81,73500.0,43.8129,43.8544,43.8129,43.8544,73500.0
2012-02-17 14:45:00,52.81,52.82,52.8,52.81,38000.0,43.8544,43.8627,43.8461,43.8544,38000.0
2012-02-17 14:50:00,52.8,52.81,52.8,52.8,15000.0,43.8461,43.8544,43.8461,43.8461,15000.0
2012-02-17 14:55:00,52.8,52.81,52.76,52.76,41000.0,43.8461,43.8544,43.8129,43.8129,41000.0
2012-02-17 15:00:00,52.76,52.77,52.73,52.73,45600.0,43.8129,43.8212,43.788,43.788,45600.0
2012-02-17 15:05:00,52.73,52.75,52.73,52.73,47000.0,43.788,43.8046,43.788,43.788,47000.0
2012-02-17 15:10:00,52.73,52.8,52.73,52.8,42400.0,43.788,43.8461,43.788,43.8461,42400.0
2012-02-17 15:15:00,52.79,52.83,52.79,52.82,49200.0,43.8378,43.871,43.8378,43.8627,49200.0
2012-02-17 15:20:00,52.83,52.87,52.82,52.85,69200.0,43.871,43.9042,43.8627,43.8876,69200.0
2012-02-17 15:25:00,52.85,52.86,52.83,52.84,69600.0,43.8876,43.8959,43.871,43.8793,69600.0
2012-02-17 15:30:00,52.85,52.87,52.84,52.84,63300.0,43.8876,43.9042,43.8793,43.8793,63300.0
2012-02-17 15:35:00,52.84,52.85,52.8,52.82,144300.0,43.8793,43.8876,43.8461,43.8627,144300.0
2012-02-17 15:40:00,52.82,52.84,52.79,52.81,101200.0,43.8627,43.8793,43.8378,43.8544,101200.0
2012-02-17 15:45:00,52.81,52.9,52.81,52.88,112600.0,43.8544,43.9291,43.8544,43.9125,112600.0
2012-02-17 15:50:00,52.88,52.88,52.81,52.86,132200.0,43.9125,43.9125,43.8544,43.8959,132200.0
2012-02-17 15:55:00,52.87,52.87,52.83,52.85,218300.0,43.9042,43.9042,43.871,43.8876,218300.0
2012-02-21 09:30:00,52.7,52.8,52.61,52.62,171100.0,43.7631,43.8461,43.6883,43.6966,171100.0
2012-02-21 09:35:00,52.62,52.76,52.53,52.76,113500.0,43.6966,43.8129,43.6219,43.8129,113500.0
2012-02-21 09:40:00,52.75,52.81,52.72,52.77,66700.0,43.8046,43.8544,43.7797,43.8212,66700.0
2012-02-21 09:45:00,52.77,52.79,52.56,52.57,103800.0,43.8212,43.8378,43.6468,43.6551,103800.0
2012-02-21 09:50:00,52.57,52.73,52.57,52.68,81200.0,43.6551,43.788,43.6551,43.7465,81200.0
2012-02-21 09:55:00,52.68,52.77,52.66,52.75,47700.0,43.7465,43.8212,43.7298,43.8046,47700.0
2012-02-21 10:00:00,52.75,52.78,52.71,52.76,41700.0,43.8046,43.8295,43.7714,43.8129,41700.0
2012-02-21 10:05:00,52.77,52.77,52.69,52.72,67800.0,43.8212,43.8212,43.7548,43.7797,67800.0
2012-02-21 10:10:00,52.71,52.79,52.71,52.76,40400.0,43.7714,43.8378,43.7714,43.8129,40400.0
2012-02-21 10:15:00,52.76,52.76,52.7,52.72,42800.0,43.8129,43.8129,43.7631,43.7797,42800.0
2012-02-21 10:20:00,52.72,52.84,52.71,52.8,53100.0,43.7797,43.8793,43.7714,43.8461,53100.0
2012-02-21 10:25:00,52.8,52.87,52.79,52.87,40200.0,43.8461,43.9042,43.8378,43.9042,40200.0
2012-02-21 10:30:00,52.87,52.99,52.86,52.99,52900.0,43.9042,44.0039,43.8959,44.0039,52900.0
2012-02-21 10:35:00,52.99,52.99,52.87,52.93,129700.0,44.0039,44.0039,43.9042,43.9541,129700.0
2012-02-21 10:40:00,52.92,52.98,52.92,52.93,56800.0,43.9458,43.9956,43.9458,43.9541,56800.0
2012-02-21 10:45:00,52.93,52.99,52.93,52.95,34300.0,43.9541,44.0039,43.9541,43.9707,34300.0
2012-02-21 10:50:00,52.96,52.99,52.94,52.94,28000.0,43.979,44.0039,43.9624,43.9624,28000.0
2012-02-21 10:55:00,52.93,52.95,52.89,52.9,54000.0,43.9541,43.9707,43.9208,43.9291,54000.0
2012-02-21 11:00:00,52.91,52.93,52.89,52.93,61700.0,43.9375,43.9541,43.9208,43.9541,61700.0
2012-02-21 11:05:00,52.93,52.94,52.91,52.94,31200.0,43.9541,43.9624,43.9375,43.9624,31200.0
2012-02-21 11:10:00,52.94,52.94,52.87,52.9,36900.0,43.9624,43.9624,43.9042,43.9291,36900.0
2012-02-21 11:15:00,52.9,52.92,52.84,52.86,60300.0,43.9291,43.9458,43.8793,43.8959,60300.0
2012-02-21 11:20:00,52.86,52.87,52.83,52.87,37000.0,43.8959,43.9042,43.871,43.9042,37000.0
2012-02-21 11:25:00,52.86,52.89,52.86,52.87,27500.0,43.8959,43.9208,43.8959,43.9042,27500.0
2012-02-21 11:30:00,52.86,52.87,52.81,52.81,21000.0,43.8959,43.9042,43.8544,43.8544,21000.0
2012-02-21 11:35:00,52.8,52.81,52.71,52.75,42300.0,43.8461,43.8544,43.7714,43.8046,42300.0
2012-02-21 11:40:00,52.75,52.77,52.75,52.76,20900.0,43.8046,43.8212,43.8046,43.8129,20900.0
2012-02-21 11:45:00,52.75,52.78,52.74,52.77,18500.0,43.8046,43.8295,43.7963,43.8212,18500.0
2012-02-21 11:50:00,52.76,52.77,52.75,52.76,40800.0,43.8129,43.8212,43.8046,43.8129,40800.0
2012-02-21 11:55:00,52.75,52.77,52.73,52.74,35500.0,43.8046,43.8212,43.788,43.7963,35500.0
2012-02-21 12:00:00,52.74,52.83,52.73,52.82,37200.0,43.7963,43.871,43.788,43.8627,37200.0
2012-02-21 12:05:00,52.82,52.87,52.82,52.83,54900.0,43.8627,43.9042,43.8627,43.871,54900.0
2012-02-21 12:10:00,52.83,52.88,52.83,52.87,21900.0,43.871,43.9125,43.871,43.9042,21900.0
2012-02-21 12:15:00,52.86,52.89,52.82,52.83,14500.0,43.8959,43.9208,43.8627,43.871,14500.0
2012-02-21 12:20:00,52.83,52.83,52.8,52.8,22400.0,43.871,43.871,43.8461,43.8461,22400.0
2012-02-21 12:25:00,52.8,52.81,52.79,52.8,24100.0,43.8461,43.8544,43.8378,43.8461,24100.0
2012-02-21 12:30:00,52.8,52.8,52.79,52.79,24400.0,43.8461,43.8461,43.8378,43.8378,24400.0
2012-02-21 12:35:00,52.79,52.83,52.78,52.79,41900.0,43.8378,43.871,43.8295,43.8378,41900.0
2012-02-21 12:40:00,52.79,52.82,52.79,52.81,19000.0,43.8378,43.8627,43.8378,43.8544,19000.0
2012-02-21 12:45:00,52.8,52.87,52.79,52.86,73300.0,43.8461,43.9042,43.8378,43.8959,73300.0
2012-02-21 12:50:00,52.86,52.9,52.82,52.89,79100.0,43.8959,43.9291,43.8627,43.9208,79100.0
2012-02-21 12:55:00,52.89,52.92,52.87,52.87,17700.0,43.9208,43.9458,43.9042,43.9042,17700.0
2012-02-21 13:00:00,52.87,52.87,52.85,52.86,13500.0,43.9042,43.9042,43.8876,43.8959,13500.0
2012-02-21 13:05:00,52.86,52.87,52.83,52.83,20500.0,43.8959,43.9042,43.871,43.871,20500.0
2012-02-21 13:10:00,52.83,52.86,52.83,52.85,20400.0,43.871,43.8959,43.871,43.8876,20400.0
2012-02-21 13:15:00,52.85,52.87,52.82,52.83,23800.0,43.8876,43.9042,43.8627,43.871,23800.0
2012-02-21 13:20:00,52.83,52.84,52.81,52.82,14500.0,43.871,43.8793,43.8544,43.8627,14500.0
2012-02-21 13:25:00,52.82,52.84,52.8,52.83,29600.0,43.8627,43.8793,43.8461,43.871,29600.0
2012-02-21 13:30:00,52.83,52.84,52.8,52.84,19800.0,43.871,43.8793,43.8461,43.8793,19800.0
2012-02-21 13:35:00,52.84,52.84,52.8,52.81,13800.0,43.8793,43.8793,43.8461,43.8544,13800.0
2012-02-21 13:40:00,52.8,52.86,52.8,52.86,142800.0,43.8461,43.8959,43.8461,43.8959,142800.0
2012-02-21 13:45:00,52.85,52.89,52.84,52.87,32300.0,43.8876,43.9208,43.8793,43.9042,32300.0
2012-02-21 13:50:00,52.87,52.88,52.82,52.86,54100.0,43.9042,43.9125,43.8627,43.8959,54100.0
2012-02-21 13:55:00,52.86,52.86,52.81,52.86,32500.0,43.8959,43.8959,43.8544,43.8959,32500.0
2012-02-21 14:00:00,52.86,52.88,52.84,52.85,17600.0,43.8959,43.9125,43.8793,43.8876,17600.0
2012-02-21 14:05:00,52.85,52.87,52.84,52.85,34200.0,43.8876,43.9042,43.8793,43.8876,34200.0
2012-02-21 14:10:00,52.84,52.84,52.79,52.82,85600.0,43.8793,43.8793,43.8378,43.8627,85600.0
2012-02-21 14:15:00,52.82,52.85,52.8,52.84,46800.0,43.8627,43.8876,43.8461,43.8793,46800.0
2012-02-21 14:20:00,52.83,52.84,52.79,52.8,77100.0,43.871,43.8793,43.8378,43.8461,77100.0
2012-02-21 14:25:00,52.8,52.81,52.78,52.8,67500.0,43.8461,43.8544,43.8295,43.8461,67500.0
2012-02-21 14:30:00,52.81,52.81,52.72,52.72,60200.0,43.8544,43.8544,43.7797,43.7797,60200.0
2012-02-21 14:35:00,52.73,52.73,52.68,52.71,138600.0,43.788,43.788,43.7465,43.7714,138600.0
2012-02-21 14:40:00,52.71,52.73,52.69,52.73,79300.0,43.7714,43.788,43.7548,43.788,79300.0
2012-02-21 14:45:00,52.73,52.76,52.72,52.73,26300.0,43.788,43.8129,43.7797,43.788,26300.0
2012-02-21 14:50:00,52.73,52.73,52.67,52.67,73500.0,43.788,43.788,43.7382,43.7382,73500.0
2012-02-21 14:55:00,52.67,52.69,52.64,52.68,47400.0,43.7382,43.7548,43.7132,43.7465,47400.0
2012-02-21 15:00:00,52.67,52.73,52.66,52.71,63200.0,43.7382,43.788,43.7298,43.7714,63200.0
2012-02-21 15:05:00,52.72,52.76,52.7,52.73,55200.0,43.7797,43.8129,43.7631,43.788,55200.0
2012-02-21 15:10:00,52.74,52.76,52.69,52.75,57500.0,43.7963,43.8129,43.7548,43.8046,57500.0
2012-02-21 15:15:00,52.74,52.75,52.69,52.73,36400.0,43.7963,43.8046,43.7548,43.788,36400.0
2012-02-21 15:20:00,52.73,52.81,52.72,52.79,56000.0,43.788,43.8544,43.7797,43.8378,56000.0
2012-02-21 15:25:00,52.78,52.79,52.7,52.76,82800.0,43.8295,43.8378,43.7631,43.8129,82800.0
2012-02-21 15:30:00,52.76,52.8,52.73,52.75,83800.0,43.8129,43.8461,43.788,43.8046,83800.0
2012-02-21 15:35:00,52.74,52.82,52.7,52.81,77500.0,43.7963,43.8627,43.7631,43.8544,77500.0
2012-02-21 15:40:00,52.82,52.89,52.79,52.82,77800.0,43.8627,43.9208,43.8378,43.8627,77800.0
2012-02-21 15:45:00,52.81,52.84,52.79,52.83,135900.0,43.8544,43.8793,43.8378,43.871,135900.0
2012-02-21 15:50:00,52.83,52.87,52.81,52.87,121200.0,43.871,43.9042,43.8544,43.9042,121200.0
2012-02-21 15:55:00,52.86,52.88,52.82,52.87,332700.0,43.8959,43.9125,43.8627,43.9042,332700.0
2012-02-22 09:30:00,52.77,52.95,52.71,52.87,125000.0,43.8212,43.9707,43.7714,43.9042,125000.0
2012-02-22 09:35:00,52.86,52.88,52.73,52.86,96700.0,43.8959,43.9125,43.788,43.8959,96700.0
2012-02-22 09:40:00,52.86,53.09,52.85,53.03,110800.0,43.8959,44.0869,43.8876,44.0371,110800.0
2012-02-22 09:45:00,53.01,53.06,52.97,53.0,47800.0,44.0205,44.062,43.9873,44.0122,47800.0
2012-02-22 09:50:00,53.0,53.01,52.87,52.87,41900.0,44.0122,44.0205,43.9042,43.9042,41900.0
2012-02-22 09:55:00,52.88,52.97,52.87,52.96,29500.0,43.9125,43.9873,43.9042,43.979,29500.0
2012-02-22 10:00:00,52.94,52.96,52.81,52.91,68700.0,43.9624,43.979,43.8544,43.9375,68700.0
2012-02-22 10:05:00,52.91,53.0,52.84,52.96,78400.0,43.9375,44.0122,43.8793,43.979,78400.0
2012-02-22 10:10:00,52.95,53.04,52.95,53.01,40400.0,43.9707,44.0454,43.9707,44.0205,40400.0
2012-02-22 10:15:00,53.0,53.08,52.98,53.02,81800.0,44.0122,44.0786,43.9956,44.0288,81800.0
2012-02-22 10:20:00,53.02,53.02,52.91,52.93,33000.0,44.0288,44.0288,43.9375,43.9541,33000.0
2012-02-22 10:25:00,52.91,52.92,52.87,52.91,26400.0,43.9375,43.9458,43.9042,43.9375,26400.0
2012-02-22 10:30:00,52.91,52.92,52.85,52.9,34100.0,43.9375,43.9458,43.8876,43.9291,34100.0
2012-02-22 10:35:00,52.9,52.9,52.83,52.86,136900.0,43.9291,43.9291,43.871,43.8959,136900.0
2012-02-22 10:40:00,52.86,52.91,52.83,52.87,38400.0,43.8959,43.9375,43.871,43.9042,38400.0
2012-02-22 10:45:00,52.86,52.96,52.85,52.93,47500.0,43.8959,43.979,43.8876,43.9541,47500.0
2012-02-22 10:50:00,52.95,52.97,52.89,52.91,48300.0,43.9707,43.9873,43.9208,43.9375,48300.0
2012-02-22 10:55:00,52.91,52.94,52.89,52.92,47700.0,43.9375,43.9624,43.9208,43.9458,47700.0
2012-02-22 11:00:00,52.92,53.0,52.92,53.0,50200.0,43.9458,44.0122,43.9458,44.0122,50200.0
2012-02-22 11:05:00,53.0,53.02,52.95,52.96,23200.0,44.0122,44.0288,43.9707,43.979,23200.0
2012-02-22 11:10:00,52.96,53.02,52.96,52.98,36000.0,43.979,44.0288,43.979,43.9956,36000.0
2012-02-22 11:15:00,52.98,53.03,52.95,52.96,33300.0,43.9956,44.0371,43.9707,43.979,33300.0
2012-02-22 11:20:00,52.96,53.05,52.94,53.04,44700.0,43.979,44.0537,43.9624,44.0454,44700.0
2012-02-22 11:25:00,53.03,53.06,52.99,52.99,44700.0,44.0371,44.062,44.0039,44.0039,44700.0
2012-02-22 11:30:00,52.99,53.0,52.95,52.98,29000.0,44.0039,44.0122,43.9707,43.9956,29000.0
2012-02-22 11:35:00,52.97,52.98,52.89,52.93,98200.0,43.9873,43.9956,43.9208,43.9541,98200.0
2012-02-22 11:40:00,52.92,52.92,52.77,52.79,76500.0,43.9458,43.9458,43.8212,43.8378,76500.0
2012-02-22 11:45:00,52.78,52.85,52.76,52.83,66300.0,43.8295,43.8876,43.8129,43.871,66300.0
2012-02-22 11:50:00,52.82,52.85,52.74,52.81,78200.0,43.8627,43.8876,43.7963,43.8544,78200.0
2012-02-22 11:55:00,52.81,52.84,52.79,52.82,21300.0,43.8544,43.8793,43.8378,43.8627,21300.0
2012-02-22 12:00:00,52.84,52.84,52.76,52.77,59000.0,43.8793,43.8793,43.8129,43.8212,59000.0
2012-02-22 12:05:00,52.78,52.81,52.75,52.77,31800.0,43.8295,43.8544,43.8046,43.8212,31800.0
2012-02-22 12:10:00,52.77,52.82,52.75,52.75,22700.0,43.8212,43.8627,43.8046,43.8046,22700.0
2012-02-22 12:15:00,52.76,52.79,52.75,52.75,20500.0,43.8129,43.8378,43.8046,43.8046,20500.0
2012-02-22 12:20:00,52.76,52.81,52.75,52.78,33600.0,43.8129,43.8544,43.8046,43.8295,33600.0
2012-02-22 12:25:00,52.78,52.79,52.75,52.77,27500.0,43.8295,43.8378,43.8046,43.8212,27500.0
2012-02-22 12:30:00,52.77,52.77,52.75,52.75,5300.0,43.8212,43.8212,43.8046,43.8046,5300.0
2012-02-22 12:35:00,52.75,52.79,52.75,52.79,9400.0,43.8046,43.8378,43.8046,43.8378,9400.0
2012-02-22 12:40:00,52.79,52.82,52.77,52.82,31700.0,43.8378,43.8627,43.8212,43.8627,31700.0
2012-02-22 12:45:00,52.82,52.83,52.8,52.8,32000.0,43.8627,43.871,43.8461,43.8461,32000.0
2012-02-22 12:50:00,52.81,52.84,52.8,52.84,14400.0,43.8544,43.8793,43.8461,43.8793,14400.0
2012-02-22 12:55:00,52.84,52.87,52.82,52.82,18500.0,43.8793,43.9042,43.8627,43.8627,18500.0
2012-02-22 13:00:00,52.82,52.85,52.8,52.84,17900.0,43.8627,43.8876,43.8461,43.8793,17900.0
2012-02-22 13:05:00,52.83,52.88,52.83,52.85,26500.0,43.871,43.9125,43.871,43.8876,26500.0
2012-02-22 13:10:00,52.86,52.89,52.86,52.87,23300.0,43.8959,43.9208,43.8959,43.9042,23300.0
2012-02-22 13:15:00,52.88,52.94,52.88,52.91,40200.0,43.9125,43.9624,43.9125,43.9375,40200.0
2012-02-22 13:20:00,52.92,52.93,52.89,52.91,24900.0,43.9458,43.9541,43.9208,43.9375,24900.0
2012-02-22 13:25:00,52.91,52.95,52.91,52.91,32400.0,43.9375,43.9707,43.9375,43.9375,32400.0
2012-02-22 13:30:00,52.91,52.91,52.87,52.87,14900.0,43.9375,43.9375,43.9042,43.9042,14900.0
2012-02-22 13:35:00,52.88,52.89,52.83,52.87,13100.0,43.9125,43.9208,43.871,43.9042,13100.0
2012-02-22 13:40:00,52.86,52.87,52.83,52.83,13200.0,43.8959,43.9042,43.871,43.871,13200.0
2012-02-22 13:45:00,52.83,52.84,52.8,52.8,30400.0,43.871,43.8793,43.8461,43.8461,30400.0
2012-02-22 13:50:00,52.8,52.82,52.8,52.81,40200.0,43.8461,43.8627,43.8461,43.8544,40200.0
2012-02-22 13:55:00,52.81,52.87,52.8,52.86,24200.0,43.8544,43.9042,43.8461,43.8959,24200.0
2012-02-22 14:00:00,52.86,52.87,52.81,52.83,20700.0,43.8959,43.9042,43.8544,43.871,20700.0
2012-02-22 14:05:00,52.84,52.88,52.83,52.86,27700.0,43.8793,43.9125,43.871,43.8959,27700.0
2012-02-22 14:10:00,52.85,52.86,52.8,52.81,46700.0,43.8876,43.8959,43.8461,43.8544,46700.0
2012-02-22 14:15:00,52.8,52.88,52.8,52.87,16900.0,43.8461,43.9125,43.8461,43.9042,16900.0
2012-02-22 14:20:00,52.87,52.89,52.85,52.89,26100.0,43.9042,43.9208,43.8876,43.9208,26100.0
2012-02-22 14:25:00,52.89,52.89,52.86,52.87,12600.0,43.9208,43.9208,43.8959,43.9042,12600.0
2012-02-22 14:30:00,52.86,52.87,52.81,52.82,59700.0,43.8959,43.9042,43.8544,43.8627,59700.0
2012-02-22 14:35:00,52.81,52.86,52.8,52.85,32600.0,43.8544,43.8959,43.8461,43.8876,32600.0
2012-02-22 14:40:00,52.86,52.9,52.85,52.9,23800.0,43.8959,43.9291,43.8876,43.9291,23800.0
2012-02-22 14:45:00,52.89,52.91,52.87,52.88,23300.0,43.9208,43.9375,43.9042,43.9125,23300.0
2012-02-22 14:50:00,52.86,52.87,52.84,52.84,24700.0,43.8959,43.9042,43.8793,43.8793,24700.0
2012-02-22 14:55:00,52.84,52.85,52.77,52.78,27000.0,43.8793,43.8876,43.8212,43.8295,27000.0
2012-02-22 15:00:00,52.77,52.8,52.74,52.8,39900.0,43.8212,43.8461,43.7963,43.8461,39900.0
2012-02-22 15:05:00,52.79,52.83,52.79,52.82,53500.0,43.8378,43.871,43.8378,43.8627,53500.0
2012-02-22 15:10:00,52.82,52.88,52.81,52.85,43100.0,43.8627,43.9125,43.8544,43.8876,43100.0
2012-02-22 15:15:00,52.86,52.89,52.86,52.89,49600.0,43.8959,43.9208,43.8959,43.9208,49600.0
2012-02-22 15:20:00,52.88,52.9,52.86,52.9,34200.0,43.9125,43.9291,43.8959,43.9291,34200.0
2012-02-22 15:25:00,52.9,52.91,52.86,52.89,48800.0,43.9291,43.9375,43.8959,43.9208,48800.0
2012-02-22 15:30:00,52.9,52.9,52.88,52.89,24600.0,43.9291,43.9291,43.9125,43.9208,24600.0
2012-02-22 15:35:00,52.89,52.91,52.85,52.89,162600.0,43.9208,43.9375,43.8876,43.9208,162600.0
2012-02-22 15:40:00,52.88,52.9,52.84,52.85,77000.0,43.9125,43.9291,43.8793,43.8876,77000.0
2012-02-22 15:45:00,52.86,52.88,52.82,52.87,79800.0,43.8959,43.9125,43.8627,43.9042,79800.0
2012-02-22 15:50:00,52.87,52.89,52.84,52.87,95000.0,43.9042,43.9208,43.8793,43.9042,95000.0
2012-02-22 15:55:00,52.86,52.87,52.79,52.8,242600.0,43.8959,43.9042,43.8378,43.8461,242600.0
2012-02-23 09:30:00,52.79,52.82,52.7,52.72,81200.0,43.8378,43.8627,43.7631,43.7797,81200.0
2012-02-23 09:35:00,52.73,52.83,52.65,52.68,47700.0,43.788,43.871,43.7215,43.7465,47700.0
2012-02-23 09:40:00,52.71,52.76,52.54,52.58,64100.0,43.7714,43.8129,43.6302,43.6634,64100.0
2012-02-23 09:45:00,52.58,52.66,52.53,52.59,45100.0,43.6634,43.7298,43.6219,43.6717,45100.0
2012-02-23 09:50:00,52.61,52.66,52.59,52.63,29100.0,43.6883,43.7298,43.6717,43.7049,29100.0
2012-02-23 09:55:00,52.62,52.64,52.56,52.57,20200.0,43.6966,43.7132,43.6468,43.6551,20200.0
2012-02-23 10:00:00,52.58,52.7,52.53,52.66,45200.0,43.6634,43.7631,43.6219,43.7298,45200.0
2012-02-23 10:05:00,52.67,52.9,52.63,52.87,127100.0,43.7382,43.9291,43.7049,43.9042,127100.0
2012-02-23 10:10:00,52.89,53.0,52.85,52.99,67300.0,43.9208,44.0122,43.8876,44.0039,67300.0
2012-02-23 10:15:00,52.99,53.03,52.85,52.86,140700.0,44.0039,44.0371,43.8876,43.8959,140700.0
2012-02-23 10:20:00,52.86,52.87,52.7,52.7,69300.0,43.8959,43.9042,43.7631,43.7631,69300.0
2012-02-23 10:25:00,52.7,52.78,52.7,52.73,58800.0,43.7631,43.8295,43.7631,43.788,58800.0
2012-02-23 10:30:00,52.73,52.76,52.7,52.72,38200.0,43.788,43.8129,43.7631,43.7797,38200.0
2012-02-23 10:35:00,52.72,52.74,52.68,52.69,26100.0,43.7797,43.7963,43.7465,43.7548,26100.0
2012-02-23 10:40:00,52.7,52.75,52.7,52.73,38800.0,43.7631,43.8046,43.7631,43.788,38800.0
2012-02-23 10:45:00,52.74,52.77,52.7,52.77,34500.0,43.7963,43.8212,43.7631,43.8212,34500.0
2012-02-23 10:50:00,52.76,52.81,52.73,52.78,84700.0,43.8129,43.8544,43.788,43.8295,84700.0
2012-02-23 10:55:00,52.78,52.82,52.75,52.82,58800.0,43.8295,43.8627,43.8046,43.8627,58800.0
2012-02-23 11:00:00,52.82,52.82,52.73,52.74,52000.0,43.8627,43.8627,43.788,43.7963,52000.0
2012-02-23 11:05:00,52.75,52.77,52.72,52.75,39100.0,43.8046,43.8212,43.7797,43.8046,39100.0
2012-02-23 11:10:00,52.76,52.8,52.75,52.79,51300.0,43.8129,43.8461,43.8046,43.8378,51300.0
2012-02-23 11:15:00,52.8,52.84,52.75,52.84,58900.0,43.8461,43.8793,43.8046,43.8793,58900.0
2012-02-23 11:20:00,52.83,52.87,52.8,52.8,31900.0,43.871,43.9042,43.8461,43.8461,31900.0
2012-02-23 11:25:00,52.8,52.87,52.8,52.85,41500.0,43.8461,43.9042,43.8461,43.8876,41500.0
2012-02-23 11:30:00,52.84,52.85,52.78,52.79,26100.0,43.8793,43.8876,43.8295,43.8378,26100.0
2012-02-23 11:35:00,52.8,52.83,52.76,52.79,33000.0,43.8461,43.871,43.8129,43.8378,33000.0
2012-02-23 11:40:00,52.79,52.8,52.76,52.76,61200.0,43.8378,43.8461,43.8129,43.8129,61200.0
2012-02-23 11:45:00,52.76,52.78,52.72,52.72,35500.0,43.8129,43.8295,43.7797,43.7797,35500.0
2012-02-23 11:50:00,52.72,52.78,52.72,52.75,29000.0,43.7797,43.8295,43.7797,43.8046,29000.0
2012-02-23 11:55:00,52.75,52.78,52.75,52.78,28200.0,43.8046,43.8295,43.8046,43.8295,28200.0
2012-02-23 12:00:00,52.77,52.81,52.76,52.81,25800.0,43.8212,43.8544,43.8129,43.8544,25800.0
2012-02-23 12:05:00,52.81,52.82,52.79,52.82,46400.0,43.8544,43.8627,43.8378,43.8627,46400.0
2012-02-23 12:10:00,52.82,52.84,52.79,52.79,36200.0,43.8627,43.8793,43.8378,43.8378,36200.0
2012-02-23 12:15:00,52.79,52.8,52.75,52.79,39300.0,43.8378,43.8461,43.8046,43.8378,39300.0
2012-02-23 12:20:00,52.79,52.8,52.73,52.74,48000.0,43.8378,43.8461,43.788,43.7963,48000.0
2012-02-23 12:25:00,52.74,52.74,52.71,52.71,64500.0,43.7963,43.7963,43.7714,43.7714,64500.0
2012-02-23 12:30:00,52.72,52.8,52.71,52.79,58800.0,43.7797,43.8461,43.7714,43.8378,58800.0
2012-02-23 12:35:00,52.77,52.78,52.73,52.76,35100.0,43.8212,43.8295,43.788,43.8129,35100.0
2012-02-23 12:40:00,52.74,52.75,52.7,52.71,13200.0,43.7963,43.8046,43.7631,43.7714,13200.0
2012-02-23 12:45:00,52.71,52.74,52.67,52.67,26500.0,43.7714,43.7963,43.7382,43.7382,26500.0
2012-02-23 12:50:00,52.68,52.7,52.65,52.66,18200.0,43.7465,43.7631,43.7215,43.7298,18200.0
2012-02-23 12:55:00,52.65,52.71,52.64,52.71,32200.0,43.7215,43.7714,43.7132,43.7714,32200.0
2012-02-23 13:00:00,52.71,52.72,52.67,52.68,22300.0,43.7714,43.7797,43.7382,43.7465,22300.0
2012-02-23 13:05:00,52.67,52.68,52.64,52.64,16800.0,43.7382,43.7465,43.7132,43.7132,16800.0
2012-02-23 13:10:00,52.65,52.67,52.63,52.64,15300.0,43.7215,43.7382,43.7049,43.7132,15300.0
2012-02-23 13:15:00,52.64,52.69,52.64,52.68,16100.0,43.7132,43.7548,43.7132,43.7465,16100.0
2012-02-23 13:20:00,52.68,52.73,52.67,52.72,31000.0,43.7465,43.788,43.7382,43.7797,31000.0
2012-02-23 13:25:00,52.72,52.74,52.67,52.67,22300.0,43.7797,43.7963,43.7382,43.7382,22300.0
2012-02-23 13:30:00,52.67,52.72,52.66,52.67,27400.0,43.7382,43.7797,43.7298,43.7382,27400.0
2012-02-23 13:35:00,52.67,52.69,52.64,52.66,33100.0,43.7382,43.7548,43.7132,43.7298,33100.0
2012-02-23 13:40:00,52.67,52.71,52.65,52.7,53300.0,43.7382,43.7714,43.7215,43.7631,53300.0
2012-02-23 13:45:00,52.7,52.7,52.66,52.67,47100.0,43.7631,43.7631,43.7298,43.7382,47100.0
2012-02-23 13:50:00,52.67,52.7,52.65,52.68,17400.0,43.7382,43.7631,43.7215,43.7465,17400.0
2012-02-23 13:55:00,52.69,52.71,52.66,52.66,16100.0,43.7548,43.7714,43.7298,43.7298,16100.0
2012-02-23 14:00:00,52.67,52.68,52.61,52.61,36700.0,43.7382,43.7465,43.6883,43.6883,36700.0
2012-02-23 14:05:00,52.62,52.66,52.61,52.64,28900.0,43.6966,43.7298,43.6883,43.7132,28900.0
2012-02-23 14:10:00,52.63,52.66,52.6,52.6,84300.0,43.7049,43.7298,43.68,43.68,84300.0
2012-02-23 14:15:00,52.6,52.63,52.57,52.6,37700.0,43.68,43.7049,43.6551,43.68,37700.0
2012-02-23 14:20:00,52.61,52.61,52.57,52.57,28100.0,43.6883,43.6883,43.6551,43.6551,28100.0
2012-02-23 14:25:00,52.58,52.58,52.55,52.55,24200.0,43.6634,43.6634,43.6385,43.6385,24200.0
2012-02-23 14:30:00,52.56,52.57,52.52,52.53,34700.0,43.6468,43.6551,43.6136,43.6219,34700.0
2012-02-23 14:35:00,52.53,52.56,52.53,52.56,47100.0,43.6219,43.6468,43.6219,43.6468,47100.0
2012-02-23 14:40:00,52.55,52.57,52.51,52.52,62600.0,43.6385,43.6551,43.6053,43.6136,62600.0
2012-02-23 14:45:00,52.52,52.52,52.46,52.46,34700.0,43.6136,43.6136,43.5638,43.5638,34700.0
2012-02-23 14:50:00,52.47,52.54,52.46,52.53,34300.0,43.5721,43.6302,43.5638,43.6219,34300.0
2012-02-23 14:55:00,52.54,52.54,52.5,52.54,53600.0,43.6302,43.6302,43.597,43.6302,53600.0
2012-02-23 15:00:00,52.54,52.56,52.53,52.55,34100.0,43.6302,43.6468,43.6219,43.6385,34100.0
2012-02-23 15:05:00,52.55,52.59,52.55,52.56,48700.0,43.6385,43.6717,43.6385,43.6468,48700.0
2012-02-23 15:10:00,52.56,52.64,52.56,52.61,50800.0,43.6468,43.7132,43.6468,43.6883,50800.0
2012-02-23 15:15:00,52.6,52.63,52.59,52.6,39000.0,43.68,43.7049,43.6717,43.68,39000.0
2012-02-23 15:20:00,52.6,52.62,52.56,52.58,54600.0,43.68,43.6966,43.6468,43.6634,54600.0
2012-02-23 15:25:00,52.59,52.61,52.55,52.58,60100.0,43.6717,43.6883,43.6385,43.6634,60100.0
2012-02-23 15:30:00,52.59,52.67,52.59,52.62,74000.0,43.6717,43.7382,43.6717,43.6966,74000.0
2012-02-23 15:35:00,52.62,52.66,52.6,52.63,80500.0,43.6966,43.7298,43.68,43.7049,80500.0
2012-02-23 15:40:00,52.65,52.71,52.61,52.67,81800.0,43.7215,43.7714,43.6883,43.7382,81800.0
2012-02-23 15:45:00,52.66,52.72,52.65,52.72,148900.0,43.7298,43.7797,43.7215,43.7797,148900.0
2012-02-23 15:50:00,52.72,52.73,52.66,52.67,86000.0,43.7797,43.788,43.7298,43.7382,86000.0
2012-02-23 15:55:00,52.67,52.7,52.65,52.69,208400.0,43.7382,43.7631,43.7215,43.7548,208400.0
2012-02-24 09:30:00,52.93,53.02,52.79,52.98,86100.0,43.9541,44.0288,43.8378,43.9956,86100.0
2012-02-24 09:35:00,52.97,53.0,52.91,52.98,41200.0,43.9873,44.0122,43.9375,43.9956,41200.0
2012-02-24 09:40:00,53.0,53.05,52.95,53.02,57400.0,44.0122,44.0537,43.9707,44.0288,57400.0
2012-02-24 09:45:00,53.01,53.03,52.98,53.0,66800.0,44.0205,44.0371,43.9956,44.0122,66800.0
2012-02-24 09:50:00,52.99,53.04,52.98,53.02,43400.0,44.0039,44.0454,43.9956,44.0288,43400.0
2012-02-24 09:55:00,53.02,53.05,52.99,53.03,23900.0,44.0288,44.0537,44.0039,44.0371,23900.0
2012-02-24 10:00:00,53.04,53.07,52.98,53.03,53300.0,44.0454,44.0703,43.9956,44.0371,53300.0
2012-02-24 10:05:00,53.02,53.15,53.02,53.1,76400.0,44.0288,44.1368,44.0288,44.0952,76400.0
2012-02-24 10:10:00,53.1,53.11,53.07,53.07,20100.0,44.0952,44.1035,44.0703,44.0703,20100.0
2012-02-24 10:15:00,53.07,53.14,53.05,53.05,59200.0,44.0703,44.1284,44.0537,44.0537,59200.0
2012-02-24 10:20:00,53.05,53.08,52.98,53.0,74200.0,44.0537,44.0786,43.9956,44.0122,74200.0
2012-02-24 10:25:00,53.0,53.04,52.94,53.0,100400.0,44.0122,44.0454,43.9624,44.0122,100400.0
2012-02-24 10:30:00,53.01,53.03,52.94,52.94,16800.0,44.0205,44.0371,43.9624,43.9624,16800.0
2012-02-24 10:35:00,52.95,53.03,52.9,53.03,36700.0,43.9707,44.0371,43.9291,44.0371,36700.0
2012-02-24 10:40:00,53.03,53.05,52.99,53.01,46500.0,44.0371,44.0537,44.0039,44.0205,46500.0
2012-02-24 10:45:00,53.0,53.0,52.94,52.96,32000.0,44.0122,44.0122,43.9624,43.979,32000.0
2012-02-24 10:50:00,52.96,52.97,52.85,52.87,56500.0,43.979,43.9873,43.8876,43.9042,56500.0
2012-02-24 10:55:00,52.88,52.91,52.84,52.89,17000.0,43.9125,43.9375,43.8793,43.9208,17000.0
2012-02-24 11:00:00,52.88,52.99,52.87,52.96,38000.0,43.9125,44.0039,43.9042,43.979,38000.0
2012-02-24 11:05:00,52.96,52.99,52.94,52.99,25000.0,43.979,44.0039,43.9624,44.0039,25000.0
2012-02-24 11:10:00,52.99,53.04,52.99,53.0,39500.0,44.0039,44.0454,44.0039,44.0122,39500.0
2012-02-24 11:15:00,53.0,53.03,52.95,52.95,17500.0,44.0122,44.0371,43.9707,43.9707,17500.0
2012-02-24 11:20:00,52.94,53.01,52.94,53.01,15300.0,43.9624,44.0205,43.9624,44.0205,15300.0
2012-02-24 11:25:00,53.01,53.03,52.99,53.03,28100.0,44.0205,44.0371,44.0039,44.0371,28100.0
2012-02-24 11:30:00,53.03,53.03,53.0,53.01,21900.0,44.0371,44.0371,44.0122,44.0205,21900.0
2012-02-24 11:35:00,53.02,53.05,53.0,53.03,18600.0,44.0288,44.0537,44.0122,44.0371,18600.0
2012-02-24 11:40:00,53.03,53.03,52.96,52.99,23700.0,44.0371,44.0371,43.979,44.0039,23700.0
2012-02-24 11:45:00,52.99,53.05,52.99,53.05,46900.0,44.0039,44.0537,44.0039,44.0537,46900.0
2012-02-24 11:50:00,53.05,53.09,53.04,53.08,29400.0,44.0537,44.0869,44.0454,44.0786,29400.0
2012-02-24 11:55:00,53.09,53.09,53.04,53.05,48600.0,44.0869,44.0869,44.0454,44.0537,48600.0
2012-02-24 12:00:00,53.05,53.08,53.04,53.05,11200.0,44.0537,44.0786,44.0454,44.0537,11200.0
2012-02-24 12:05:00,53.05,53.08,53.04,53.07,20700.0,44.0537,44.0786,44.0454,44.0703,20700.0
2012-02-24 12:10:00,53.08,53.09,53.07,53.07,17900.0,44.0786,44.0869,44.0703,44.0703,17900.0
2012-02-24 12:15:00,53.07,53.08,53.05,53.08,14200.0,44.0703,44.0786,44.0537,44.0786,14200.0
2012-02-24 12:20:00,53.08,53.08,53.04,53.05,44600.0,44.0786,44.0786,44.0454,44.0537,44600.0
2012-02-24 12:25:00,53.05,53.05,53.01,53.04,20700.0,44.0537,44.0537,44.0205,44.0454,20700.0
2012-02-24 12:30:00,53.05,53.13,53.04,53.12,46400.0,44.0537,44.1201,44.0454,44.1118,46400.0
2012-02-24 12:35:00,53.11,53.11,53.08,53.09,11400.0,44.1035,44.1035,44.0786,44.0869,11400.0
2012-02-24 12:40:00,53.08,53.13,53.07,53.13,46100.0,44.0786,44.1201,44.0703,44.1201,46100.0
2012-02-24 12:45:00,53.12,53.13,53.1,53.12,22200.0,44.1118,44.1201,44.0952,44.1118,22200.0
2012-02-24 12:50:00,53.12,53.13,53.1,53.12,14000.0,44.1118,44.1201,44.0952,44.1118,14000.0
2012-02-24 12:55:00,53.13,53.14,53.12,53.14,12400.0,44.1201,44.1284,44.1118,44.1284,12400.0
2012-02-24 13:00:00,53.14,53.15,53.12,53.15,25000.0,44.1284,44.1368,44.1118,44.1368,25000.0
2012-02-24 13:05:00,53.15,53.19,53.15,53.18,305600.0,44.1368,44.17,44.1368,44.1617,305600.0
2012-02-24 13:10:00,53.18,53.2,53.16,53.18,49500.0,44.1617,44.1783,44.1451,44.1617,49500.0
2012-02-24 13:15:00,53.17,53.2,53.16,53.2,35800.0,44.1534,44.1783,44.1451,44.1783,35800.0
2012-02-24 13:20:00,53.2,53.2,53.16,53.19,54800.0,44.1783,44.1783,44.1451,44.17,54800.0
2012-02-24 13:25:00,53.19,53.19,53.15,53.17,50600.0,44.17,44.17,44.1368,44.1534,50600.0
2012-02-24 13:30:00,53.18,53.19,53.16,53.18,50100.0,44.1617,44.17,44.1451,44.1617,50100.0
2012-02-24 13:35:00,53.17,53.19,53.16,53.18,46200.0,44.1534,44.17,44.1451,44.1617,46200.0
2012-02-24 13:40:00,53.18,53.19,53.16,53.16,27400.0,44.1617,44.17,44.1451,44.1451,27400.0
2012-02-24 13:45:00,53.16,53.19,53.14,53.19,219400.0,44.1451,44.17,44.1284,44.17,219400.0
2012-02-24 13:50:00,53.19,53.19,53.15,53.18,64300.0,44.17,44.17,44.1368,44.1617,64300.0
2012-02-24 13:55:00,53.18,53.22,53.16,53.19,73400.0,44.1617,44.1949,44.1451,44.17,73400.0
2012-02-24 14:00:00,53.19,53.22,53.17,53.22,31600.0,44.17,44.1949,44.1534,44.1949,31600.0
2012-02-24 14:05:00,53.21,53.22,53.16,53.16,35400.0,44.1866,44.1949,44.1451,44.1451,35400.0
2012-02-24 14:10:00,53.16,53.2,53.16,53.18,32800.0,44.1451,44.1783,44.1451,44.1617,32800.0
2012-02-24 14:15:00,53.18,53.19,53.16,53.16,62200.0,44.1617,44.17,44.1451,44.1451,62200.0
2012-02-24 14:20:00,53.17,53.17,53.14,53.16,72800.0,44.1534,44.1534,44.1284,44.1451,72800.0
2012-02-24 14:25:00,53.16,53.23,53.15,53.22,76700.0,44.1451,44.2032,44.1368,44.1949,76700.0
2012-02-24 14:30:00,53.22,53.22,53.17,53.21,100400.0,44.1949,44.1949,44.1534,44.1866,100400.0
2012-02-24 14:35:00,53.21,53.21,53.14,53.21,51800.0,44.1866,44.1866,44.1284,44.1866,51800.0
2012-02-24 14:40:00,53.2,53.22,53.17,53.21,44800.0,44.1783,44.1949,44.1534,44.1866,44800.0
2012-02-24 14:45:00,53.22,53.38,53.21,53.34,153600.0,44.1949,44.3277,44.1866,44.2945,153600.0
2012-02-24 14:50:00,53.34,53.37,53.25,53.25,158800.0,44.2945,44.3194,44.2198,44.2198,158800.0
2012-02-24 14:55:00,53.25,53.26,53.25,53.25,33200.0,44.2198,44.2281,44.2198,44.2198,33200.0
2012-02-24 15:00:00,53.26,53.28,53.21,53.22,85200.0,44.2281,44.2447,44.1866,44.1949,85200.0
2012-02-24 15:05:00,53.22,53.34,53.22,53.3,96700.0,44.1949,44.2945,44.1949,44.2613,96700.0
2012-02-24 15:10:00,53.3,53.3,53.24,53.25,32000.0,44.2613,44.2613,44.2115,44.2198,32000.0
2012-02-24 15:15:00,53.26,53.34,53.25,53.33,40800.0,44.2281,44.2945,44.2198,44.2862,40800.0
2012-02-24 15:20:00,53.32,53.35,53.29,53.3,27000.0,44.2779,44.3028,44.253,44.2613,27000.0
2012-02-24 15:25:00,53.3,53.38,53.29,53.37,55800.0,44.2613,44.3277,44.253,44.3194,55800.0
2012-02-24 15:30:00,53.36,53.36,53.24,53.3,119900.0,44.3111,44.3111,44.2115,44.2613,119900.0
2012-02-24 15:35:00,53.3,53.35,53.3,53.34,74100.0,44.2613,44.3028,44.2613,44.2945,74100.0
2012-02-24 15:40:00,53.33,53.37,53.3,53.35,137500.0,44.2862,44.3194,44.2613,44.3028,137500.0
2012-02-24 15:45:00,53.35,53.39,53.34,53.38,107400.0,44.3028,44.3361,44.2945,44.3277,107400.0
2012-02-24 15:50:00,53.38,53.41,53.35,53.4,151700.0,44.3277,44.3527,44.3028,44.3444,151700.0
2012-02-24 15:55:00,53.39,53.4,53.33,53.33,276700.0,44.3361,44.3444,44.2862,44.2862,276700.0
2012-02-27 09:30:00,52.93,53.14,52.81,52.83,141200.0,43.9541,44.1284,43.8544,43.871,141200.0
2012-02-27 09:35:00,52.83,52.93,52.71,52.74,68000.0,43.871,43.9541,43.7714,43.7963,68000.0
2012-02-27 09:40:00,52.74,52.8,52.62,52.73,136400.0,43.7963,43.8461,43.6966,43.788,136400.0
2012-02-27 09:45:00,52.71,52.84,52.69,52.78,112400.0,43.7714,43.8793,43.7548,43.8295,112400.0
2012-02-27 09:50:00,52.77,53.02,52.77,53.02,86400.0,43.8212,44.0288,43.8212,44.0288,86400.0
2012-02-27 09:55:00,53.02,53.2,53.01,53.12,86000.0,44.0288,44.1783,44.0205,44.1118,86000.0
2012-02-27 10:00:00,53.12,53.22,53.09,53.11,55000.0,44.1118,44.1949,44.0869,44.1035,55000.0
2012-02-27 10:05:00,53.11,53.19,53.11,53.12,38400.0,44.1035,44.17,44.1035,44.1118,38400.0
2012-02-27 10:10:00,53.12,53.22,53.11,53.12,63800.0,44.1118,44.1949,44.1035,44.1118,63800.0
2012-02-27 10:15:00,53.12,53.15,53.04,53.07,43500.0,44.1118,44.1368,44.0454,44.0703,43500.0
2012-02-27 10:20:00,53.07,53.1,53.06,53.09,23900.0,44.0703,44.0952,44.062,44.0869,23900.0
2012-02-27 10:25:00,53.08,53.11,53.06,53.08,18800.0,44.0786,44.1035,44.062,44.0786,18800.0
2012-02-27 10:30:00,53.08,53.23,53.03,53.19,170300.0,44.0786,44.2032,44.0371,44.17,170300.0
2012-02-27 10:35:00,53.2,53.24,53.2,53.24,20100.0,44.1783,44.2115,44.1783,44.2115,20100.0
2012-02-27 10:40:00,53.24,53.37,53.24,53.33,120500.0,44.2115,44.3194,44.2115,44.2862,120500.0
2012-02-27 10:45:00,53.31,53.44,53.31,53.39,63500.0,44.2696,44.3776,44.2696,44.3361,63500.0
2012-02-27 10:50:00,53.39,53.49,53.37,53.46,54400.0,44.3361,44.4191,44.3194,44.3942,54400.0
2012-02-27 10:55:00,53.45,53.56,53.45,53.56,84200.0,44.3859,44.4772,44.3859,44.4772,84200.0
2012-02-27 11:00:00,53.56,53.62,53.55,53.59,47800.0,44.4772,44.527,44.4689,44.5021,47800.0
2012-02-27 11:05:00,53.59,53.66,53.59,53.64,46300.0,44.5021,44.5603,44.5021,44.5437,46300.0
2012-02-27 11:10:00,53.64,53.73,53.63,53.73,63300.0,44.5437,44.6184,44.5354,44.6184,63300.0
2012-02-27 11:15:00,53.72,53.76,53.7,53.75,42000.0,44.6101,44.6433,44.5935,44.635,42000.0
2012-02-27 11:20:00,53.75,53.87,53.75,53.84,102500.0,44.635,44.7347,44.635,44.7097,102500.0
2012-02-27 11:25:00,53.84,53.9,53.83,53.87,82600.0,44.7097,44.7596,44.7014,44.7347,82600.0
2012-02-27 11:30:00,53.87,53.96,53.87,53.91,83400.0,44.7347,44.8094,44.7347,44.7679,83400.0
2012-02-27 11:35:00,53.91,53.93,53.85,53.87,57500.0,44.7679,44.7845,44.718,44.7347,57500.0
2012-02-27 11:40:00,53.87,53.9,53.86,53.87,45600.0,44.7347,44.7596,44.7264,44.7347,45600.0
2012-02-27 11:45:00,53.87,53.96,53.87,53.95,51900.0,44.7347,44.8094,44.7347,44.8011,51900.0
2012-02-27 11:50:00,53.94,53.97,53.91,53.91,33400.0,44.7928,44.8177,44.7679,44.7679,33400.0
2012-02-27 11:55:00,53.91,53.96,53.9,53.96,47500.0,44.7679,44.8094,44.7596,44.8094,47500.0
2012-02-27 12:00:00,53.95,53.99,53.93,53.99,102400.0,44.8011,44.8343,44.7845,44.8343,102400.0
2012-02-27 12:05:00,53.98,54.03,53.95,53.99,164700.0,44.826,44.8675,44.8011,44.8343,164700.0
2012-02-27 12:10:00,53.98,54.08,53.97,54.07,64000.0,44.826,44.909,44.8177,44.9007,64000.0
2012-02-27 12:15:00,54.06,54.09,53.99,54.04,41700.0,44.8924,44.9173,44.8343,44.8758,41700.0
2012-02-27 12:20:00,54.03,54.04,54.0,54.02,29800.0,44.8675,44.8758,44.8426,44.8592,29800.0
2012-02-27 12:25:00,54.02,54.04,54.0,54.02,47100.0,44.8592,44.8758,44.8426,44.8592,47100.0
2012-02-27 12:30:00,54.02,54.08,54.02,54.08,75200.0,44.8592,44.909,44.8592,44.909,75200.0
2012-02-27 12:35:00,54.08,54.16,54.07,54.15,71500.0,44.909,44.9755,44.9007,44.9672,71500.0
2012-02-27 12:40:00,54.15,54.19,54.14,54.18,46800.0,44.9672,45.0004,44.9589,44.9921,46800.0
2012-02-27 12:45:00,54.18,54.23,54.13,54.2,64200.0,44.9921,45.0336,44.9506,45.0087,64200.0
2012-02-27 12:50:00,54.21,54.35,54.2,54.28,183600.0,45.017,45.1333,45.0087,45.0751,183600.0
2012-02-27 12:55:00,54.28,54.4,54.23,54.38,86200.0,45.0751,45.1748,45.0336,45.1582,86200.0
2012-02-27 13:00:00,54.38,54.45,54.33,54.33,100200.0,45.1582,45.2163,45.1166,45.1166,100200.0
2012-02-27 13:05:00,54.33,54.34,54.21,54.25,171000.0,45.1166,45.125,45.017,45.0502,171000.0
2012-02-27 13:10:00,54.24,54.24,54.19,54.21,34600.0,45.0419,45.0419,45.0004,45.017,34600.0
2012-02-27 13:15:00,54.2,54.24,54.16,54.22,24500.0,45.0087,45.0419,44.9755,45.0253,24500.0
2012-02-27 13:20:00,54.23,54.25,54.18,54.2,46600.0,45.0336,45.0502,44.9921,45.0087,46600.0
2012-02-27 13:25:00,54.19,54.2,54.16,54.18,31200.0,45.0004,45.0087,44.9755,44.9921,31200.0
2012-02-27 13:30:00,54.18,54.22,54.14,54.14,44900.0,44.9921,45.0253,44.9589,44.9589,44900.0
2012-02-27 13:35:00,54.13,54.15,54.12,54.14,35000.0,44.9506,44.9672,44.9423,44.9589,35000.0
2012-02-27 13:40:00,54.15,54.2,54.12,54.2,30000.0,44.9672,45.0087,44.9423,45.0087,30000.0
2012-02-27 13:45:00,54.19,54.21,54.14,54.14,44400.0,45.0004,45.017,44.9589,44.9589,44400.0
2012-02-27 13:50:00,54.15,54.2,54.1,54.15,57300.0,44.9672,45.0087,44.9257,44.9672,57300.0
2012-02-27 13:55:00,54.15,54.17,54.14,54.16,30700.0,44.9672,44.9838,44.9589,44.9755,30700.0
2012-02-27 14:00:00,54.17,54.2,54.14,54.17,62100.0,44.9838,45.0087,44.9589,44.9838,62100.0
2012-02-27 14:05:00,54.17,54.24,54.16,54.23,30500.0,44.9838,45.0419,44.9755,45.0336,30500.0
2012-02-27 14:10:00,54.23,54.24,54.18,54.2,36900.0,45.0336,45.0419,44.9921,45.0087,36900.0
2012-02-27 14:15:00,54.21,54.25,54.19,54.19,39100.0,45.017,45.0502,45.0004,45.0004,39100.0
2012-02-27 14:20:00,54.19,54.2,54.16,54.19,28800.0,45.0004,45.0087,44.9755,45.0004,28800.0
2012-02-27 14:25:00,54.19,54.26,54.15,54.15,83500.0,45.0004,45.0585,44.9672,44.9672,83500.0
2012-02-27 14:30:00,54.15,54.18,54.12,54.17,55400.0,44.9672,44.9921,44.9423,44.9838,55400.0
2012-02-27 14:35:00,54.17,54.17,54.14,54.14,33200.0,44.9838,44.9838,44.9589,44.9589,33200.0
2012-02-27 14:40:00,54.15,54.2,54.13,54.2,54300.0,44.9672,45.0087,44.9506,45.0087,54300.0
2012-02-27 14:45:00,54.2,54.2,54.17,54.19,45000.0,45.0087,45.0087,44.9838,45.0004,45000.0
2012-02-27 14:50:00,54.2,54.21,54.18,54.21,85100.0,45.0087,45.017,44.9921,45.017,85100.0
2012-02-27 14:55:00,54.21,54.21,54.14,54.14,83500.0,45.017,45.017,44.9589,44.9589,83500.0
2012-02-27 15:00:00,54.15,54.28,54.15,54.27,131600.0,44.9672,45.0751,44.9672,45.0668,131600.0
2012-02-27 15:05:00,54.27,54.27,54.17,54.18,85100.0,45.0668,45.0668,44.9838,44.9921,85100.0
2012-02-27 15:10:00,54.18,54.24,54.17,54.19,88400.0,44.9921,45.0419,44.9838,45.0004,88400.0
2012-02-27 15:15:00,54.19,54.23,54.13,54.18,120200.0,45.0004,45.0336,44.9506,44.9921,120200.0
2012-02-27 15:20:00,54.18,54.19,54.12,54.12,72000.0,44.9921,45.0004,44.9423,44.9423,72000.0
2012-02-27 15:25:00,54.13,54.22,54.13,54.19,118100.0,44.9506,45.0253,44.9506,45.0004,118100.0
2012-02-27 15:30:00,54.2,54.24,54.17,54.18,158400.0,45.0087,45.0419,44.9838,44.9921,158400.0
2012-02-27 15:35:00,54.19,54.25,54.18,54.22,98500.0,45.0004,45.0502,44.9921,45.0253,98500.0
2012-02-27 15:40:00,54.21,54.27,54.21,54.25,135200.0,45.017,45.0668,45.017,45.0502,135200.0
2012-02-27 15:45:00,54.25,54.26,54.17,54.25,186200.0,45.0502,45.0585,44.9838,45.0502,186200.0
2012-02-27 15:50:00,54.25,54.32,54.24,54.32,267500.0,45.0502,45.1083,45.0419,45.1083,267500.0
2012-02-27 15:55:00,54.31,54.33,54.2,54.2,493000.0,45.1,45.1166,45.0087,45.0087,493000.0
2012-02-28 09:30:00,53.57,53.76,53.2,53.35,683500.0,44.4855,44.6433,44.1783,44.3028,683500.0
2012-02-28 09:35:00,53.35,53.46,53.27,53.4,268100.0,44.3028,44.3942,44.2364,44.3444,268100.0
2012-02-28 09:40:00,53.4,53.44,53.07,53.2,250100.0,44.3444,44.3776,44.0703,44.1783,250100.0
2012-02-28 09:45:00,53.2,53.57,53.2,53.52,218600.0,44.1783,44.4855,44.1783,44.444,218600.0
2012-02-28 09:50:00,53.5,53.55,53.42,53.45,230200.0,44.4274,44.4689,44.361,44.3859,230200.0
2012-02-28 09:55:00,53.45,53.54,53.4,53.54,135300.0,44.3859,44.4606,44.3444,44.4606,135300.0
2012-02-28 10:00:00,53.54,53.63,53.45,53.51,174800.0,44.4606,44.5354,44.3859,44.4357,174800.0
2012-02-28 10:05:00,53.51,53.61,53.36,53.36,226500.0,44.4357,44.5187,44.3111,44.3111,226500.0
2012-02-28 10:10:00,53.36,53.41,53.33,53.36,209400.0,44.3111,44.3527,44.2862,44.3111,209400.0
2012-02-28 10:15:00,53.36,53.47,53.35,53.4,106200.0,44.3111,44.4025,44.3028,44.3444,106200.0
2012-02-28 10:20:00,53.39,53.44,53.38,53.38,112900.0,44.3361,44.3776,44.3277,44.3277,112900.0
2012-02-28 10:25:00,53.39,53.48,53.38,53.46,215200.0,44.3361,44.4108,44.3277,44.3942,215200.0
2012-02-28 10:30:00,53.47,53.58,53.47,53.54,91400.0,44.4025,44.4938,44.4025,44.4606,91400.0
2012-02-28 10:35:00,53.55,53.66,53.51,53.65,123500.0,44.4689,44.5603,44.4357,44.552,123500.0
2012-02-28 10:40:00,53.66,53.75,53.65,53.69,69600.0,44.5603,44.635,44.552,44.5852,69600.0
2012-02-28 10:45:00,53.69,53.84,53.69,53.79,92400.0,44.5852,44.7097,44.5852,44.6682,92400.0
2012-02-28 10:50:00,53.8,53.84,53.74,53.8,67300.0,44.6765,44.7097,44.6267,44.6765,67300.0
2012-02-28 10:55:00,53.8,53.83,53.76,53.82,68100.0,44.6765,44.7014,44.6433,44.6931,68100.0
2012-02-28 11:00:00,53.81,53.88,53.8,53.85,73900.0,44.6848,44.743,44.6765,44.718,73900.0
2012-02-28 11:05:00,53.86,53.93,53.85,53.93,76800.0,44.7264,44.7845,44.718,44.7845,76800.0
2012-02-28 11:10:00,53.93,53.96,53.87,53.9,130700.0,44.7845,44.8094,44.7347,44.7596,130700.0
2012-02-28 11:15:00,53.9,53.93,53.82,53.93,62500.0,44.7596,44.7845,44.6931,44.7845,62500.0
2012-02-28 11:20:00,53.94,53.96,53.89,53.96,86300.0,44.7928,44.8094,44.7513,44.8094,86300.0
2012-02-28 11:25:00,53.96,53.97,53.85,53.88,93300.0,44.8094,44.8177,44.718,44.743,93300.0
2012-02-28 11:30:00,53.88,53.89,53.84,53.89,58300.0,44.743,44.7513,44.7097,44.7513,58300.0
2012-02-28 11:35:00,53.89,53.93,53.87,53.89,42200.0,44.7513,44.7845,44.7347,44.7513,42200.0
2012-02-28 11:40:00,53.89,53.92,53.88,53.9,29700.0,44.7513,44.7762,44.743,44.7596,29700.0
2012-02-28 11:45:00,53.9,53.9,53.85,53.86,45800.0,44.7596,44.7596,44.718,44.7264,45800.0
2012-02-28 11:50:00,53.86,53.86,53.78,53.8,28400.0,44.7264,44.7264,44.6599,44.6765,28400.0
2012-02-28 11:55:00,53.8,53.84,53.79,53.8,20100.0,44.6765,44.7097,44.6682,44.6765,20100.0
2012-02-28 12:00:00,53.8,53.81,53.75,53.78,23500.0,44.6765,44.6848,44.635,44.6599,23500.0
2012-02-28 12:05:00,53.78,53.78,53.72,53.72,26600.0,44.6599,44.6599,44.6101,44.6101,26600.0
2012-02-28 12:10:00,53.73,53.73,53.66,53.66,35300.0,44.6184,44.6184,44.5603,44.5603,35300.0
2012-02-28 12:15:00,53.65,53.65,53.58,53.58,44900.0,44.552,44.552,44.4938,44.4938,44900.0
2012-02-28 12:20:00,53.58,53.59,53.56,53.56,16100.0,44.4938,44.5021,44.4772,44.4772,16100.0
2012-02-28 12:25:00,53.56,53.6,53.56,53.59,30000.0,44.4772,44.5104,44.4772,44.5021,30000.0
2012-02-28 12:30:00,53.59,53.63,53.59,53.62,20500.0,44.5021,44.5354,44.5021,44.527,20500.0
2012-02-28 12:35:00,53.61,53.65,53.59,53.64,25600.0,44.5187,44.552,44.5021,44.5437,25600.0
2012-02-28 12:40:00,53.64,53.64,53.62,53.63,21500.0,44.5437,44.5437,44.527,44.5354,21500.0
2012-02-28 12:45:00,53.63,53.67,53.62,53.67,20300.0,44.5354,44.5686,44.527,44.5686,20300.0
2012-02-28 12:50:00,53.68,53.75,53.68,53.73,36700.0,44.5769,44.635,44.5769,44.6184,36700.0
2012-02-28 12:55:00,53.73,53.77,53.73,53.75,26200.0,44.6184,44.6516,44.6184,44.635,26200.0
2012-02-28 13:00:00,53.75,53.76,53.7,53.71,28200.0,44.635,44.6433,44.5935,44.6018,28200.0
2012-02-28 13:05:00,53.71,53.74,53.67,53.7,45000.0,44.6018,44.6267,44.5686,44.5935,45000.0
2012-02-28 13:10:00,53.7,53.8,53.7,53.8,30100.0,44.5935,44.6765,44.5935,44.6765,30100.0
2012-02-28 13:15:00,53.8,53.83,53.78,53.78,24200.0,44.6765,44.7014,44.6599,44.6599,24200.0
2012-02-28 13:20:00,53.79,53.82,53.77,53.81,53700.0,44.6682,44.6931,44.6516,44.6848,53700.0
2012-02-28 13:25:00,53.81,53.82,53.78,53.78,11900.0,44.6848,44.6931,44.6599,44.6599,11900.0
2012-02-28 13:30:00,53.78,53.78,53.73,53.73,30700.0,44.6599,44.6599,44.6184,44.6184,30700.0
2012-02-28 13:35:00,53.73,53.76,53.72,53.73,20500.0,44.6184,44.6433,44.6101,44.6184,20500.0
2012-02-28 13:40:00,53.73,53.74,53.69,53.72,21100.0,44.6184,44.6267,44.5852,44.6101,21100.0
2012-02-28 13:45:00,53.72,53.74,53.66,53.66,28300.0,44.6101,44.6267,44.5603,44.5603,28300.0
2012-02-28 13:50:00,53.66,53.68,53.61,53.63,53900.0,44.5603,44.5769,44.5187,44.5354,53900.0
2012-02-28 13:55:00,53.62,53.66,53.59,53.64,48400.0,44.527,44.5603,44.5021,44.5437,48400.0
2012-02-28 14:00:00,53.64,53.67,53.64,53.65,32500.0,44.5437,44.5686,44.5437,44.552,32500.0
2012-02-28 14:05:00,53.66,53.68,53.65,53.66,29500.0,44.5603,44.5769,44.552,44.5603,29500.0
2012-02-28 14:10:00,53.65,53.67,53.63,53.67,32600.0,44.552,44.5686,44.5354,44.5686,32600.0
2012-02-28 14:15:00,53.67,53.68,53.66,53.66,22000.0,44.5686,44.5769,44.5603,44.5603,22000.0
2012-02-28 14:20:00,53.67,53.67,53.61,53.63,34000.0,44.5686,44.5686,44.5187,44.5354,34000.0
2012-02-28 14:25:00,53.63,53.64,53.57,53.59,46200.0,44.5354,44.5437,44.4855,44.5021,46200.0
2012-02-28 14:30:00,53.6,53.62,53.57,53.62,32100.0,44.5104,44.527,44.4855,44.527,32100.0
2012-02-28 14:35:00,53.62,53.62,53.57,53.58,43600.0,44.527,44.527,44.4855,44.4938,43600.0
2012-02-28 14:40:00,53.59,53.65,53.56,53.65,59000.0,44.5021,44.552,44.4772,44.552,59000.0
2012-02-28 14:45:00,53.66,53.71,53.66,53.71,43300.0,44.5603,44.6018,44.5603,44.6018,43300.0
2012-02-28 14:50:00,53.71,53.74,53.68,53.68,36500.0,44.6018,44.6267,44.5769,44.5769,36500.0
2012-02-28 14:55:00,53.69,53.72,53.68,53.69,38200.0,44.5852,44.6101,44.5769,44.5852,38200.0
2012-02-28 15:00:00,53.69,53.72,53.69,53.71,30900.0,44.5852,44.6101,44.5852,44.6018,30900.0
2012-02-28 15:05:00,53.72,53.72,53.7,53.7,54600.0,44.6101,44.6101,44.5935,44.5935,54600.0
2012-02-28 15:10:00,53.7,53.74,53.67,53.74,36300.0,44.5935,44.6267,44.5686,44.6267,36300.0
2012-02-28 15:15:00,53.73,53.79,53.73,53.79,35100.0,44.6184,44.6682,44.6184,44.6682,35100.0
2012-02-28 15:20:00,53.79,53.83,53.79,53.79,33100.0,44.6682,44.7014,44.6682,44.6682,33100.0
2012-02-28 15:25:00,53.79,53.8,53.79,53.8,21600.0,44.6682,44.6765,44.6682,44.6765,21600.0
2012-02-28 15:30:00,53.79,53.8,53.75,53.75,64300.0,44.6682,44.6765,44.635,44.635,64300.0
2012-02-28 15:35:00,53.75,53.8,53.75,53.77,117900.0,44.635,44.6765,44.635,44.6516,117900.0
2012-02-28 15:40:00,53.77,53.83,53.74,53.8,110500.0,44.6516,44.7014,44.6267,44.6765,110500.0
2012-02-28 15:45:00,53.8,53.81,53.73,53.75,158700.0,44.6765,44.6848,44.6184,44.635,158700.0
2012-02-28 15:50:00,53.75,53.83,53.75,53.8,103900.0,44.635,44.7014,44.635,44.6765,103900.0
2012-02-28 15:55:00,53.79,53.8,53.73,53.77,295000.0,44.6682,44.6765,44.6184,44.6516,295000.0
2012-02-29 09:30:00,53.46,53.7,53.43,53.54,237600.0,44.3942,44.5935,44.3693,44.4606,237600.0
2012-02-29 09:35:00,53.55,53.61,53.5,53.57,108600.0,44.4689,44.5187,44.4274,44.4855,108600.0
2012-02-29 09:40:00,53.57,53.66,53.54,53.62,97200.0,44.4855,44.5603,44.4606,44.527,97200.0
2012-02-29 09:45:00,53.62,53.7,53.6,53.68,125300.0,44.527,44.5935,44.5104,44.5769,125300.0
2012-02-29 09:50:00,53.68,53.84,53.68,53.78,119800.0,44.5769,44.7097,44.5769,44.6599,119800.0
2012-02-29 09:55:00,53.78,53.8,53.72,53.75,107500.0,44.6599,44.6765,44.6101,44.635,107500.0
2012-02-29 10:00:00,53.75,53.82,53.7,53.74,127900.0,44.635,44.6931,44.5935,44.6267,127900.0
2012-02-29 10:05:00,53.73,53.76,53.65,53.66,83600.0,44.6184,44.6433,44.552,44.5603,83600.0
2012-02-29 10:10:00,53.67,53.7,53.64,53.7,58300.0,44.5686,44.5935,44.5437,44.5935,58300.0
2012-02-29 10:15:00,53.7,53.72,53.63,53.65,76400.0,44.5935,44.6101,44.5354,44.552,76400.0
2012-02-29 10:20:00,53.65,53.72,53.6,53.71,58000.0,44.552,44.6101,44.5104,44.6018,58000.0
2012-02-29 10:25:00,53.72,53.8,53.71,53.8,51300.0,44.6101,44.6765,44.6018,44.6765,51300.0
2012-02-29 10:30:00,53.78,53.78,53.67,53.69,65100.0,44.6599,44.6599,44.5686,44.5852,65100.0
2012-02-29 10:35:00,53.69,53.71,53.63,53.71,79000.0,44.5852,44.6018,44.5354,44.6018,79000.0
2012-02-29 10:40:00,53.71,53.74,53.66,53.68,66200.0,44.6018,44.6267,44.5603,44.5769,66200.0
2012-02-29 10:45:00,53.69,53.69,53.39,53.41,114900.0,44.5852,44.5852,44.3361,44.3527,114900.0
2012-02-29 10:50:00,53.4,53.47,53.29,53.46,255500.0,44.3444,44.4025,44.253,44.3942,255500.0
2012-02-29 10:55:00,53.45,53.48,53.41,53.48,65000.0,44.3859,44.4108,44.3527,44.4108,65000.0
2012-02-29 11:00:00,53.47,53.5,53.39,53.39,68900.0,44.4025,44.4274,44.3361,44.3361,68900.0
2012-02-29 11:05:00,53.39,53.47,53.37,53.45,50900.0,44.3361,44.4025,44.3194,44.3859,50900.0
2012-02-29 11:10:00,53.44,53.46,53.36,53.37,35200.0,44.3776,44.3942,44.3111,44.3194,35200.0
2012-02-29 11:15:00,53.37,53.39,53.27,53.29,165700.0,44.3194,44.3361,44.2364,44.253,165700.0
2012-02-29 11:20:00,53.28,53.29,52.93,53.01,267100.0,44.2447,44.253,43.9541,44.0205,267100.0
2012-02-29 11:25:00,53.01,53.02,52.88,52.93,225100.0,44.0205,44.0288,43.9125,43.9541,225100.0
2012-02-29 11:30:00,52.93,53.09,52.88,53.07,105000.0,43.9541,44.0869,43.9125,44.0703,105000.0
2012-02-29 11:35:00,53.06,53.11,53.02,53.09,107800.0,44.062,44.1035,44.0288,44.0869,107800.0
2012-02-29 11:40:00,53.08,53.12,53.07,53.09,63000.0,44.0786,44.1118,44.0703,44.0869,63000.0
2012-02-29 11:45:00,53.08,53.26,53.08,53.25,81000.0,44.0786,44.2281,44.0786,44.2198,81000.0
2012-02-29 11:50:00,53.25,53.26,53.12,53.13,71300.0,44.2198,44.2281,44.1118,44.1201,71300.0
2012-02-29 11:55:00,53.13,53.2,53.04,53.04,70300.0,44.1201,44.1783,44.0454,44.0454,70300.0
2012-02-29 12:00:00,53.05,53.1,53.01,53.02,82100.0,44.0537,44.0952,44.0205,44.0288,82100.0
2012-02-29 12:05:00,53.02,53.06,52.96,53.03,107300.0,44.0288,44.062,43.979,44.0371,107300.0
2012-02-29 12:10:00,53.02,53.1,53.01,53.1,85200.0,44.0288,44.0952,44.0205,44.0952,85200.0
2012-02-29 12:15:00,53.1,53.21,53.1,53.15,191000.0,44.0952,44.1866,44.0952,44.1368,191000.0
2012-02-29 12:20:00,53.15,53.25,53.15,53.2,44900.0,44.1368,44.2198,44.1368,44.1783,44900.0
2012-02-29 12:25:00,53.2,53.29,53.19,53.26,67800.0,44.1783,44.253,44.17,44.2281,67800.0
2012-02-29 12:30:00,53.26,53.26,53.21,53.25,43200.0,44.2281,44.2281,44.1866,44.2198,43200.0
2012-02-29 12:35:00,53.25,53.26,53.19,53.24,30900.0,44.2198,44.2281,44.17,44.2115,30900.0
2012-02-29 12:40:00,53.24,53.24,53.17,53.18,41100.0,44.2115,44.2115,44.1534,44.1617,41100.0
2012-02-29 12:45:00,53.18,53.21,53.16,53.16,20100.0,44.1617,44.1866,44.1451,44.1451,20100.0
2012-02-29 12:50:00,53.16,53.24,53.16,53.24,27800.0,44.1451,44.2115,44.1451,44.2115,27800.0
2012-02-29 12:55:00,53.23,53.25,53.2,53.24,24400.0,44.2032,44.2198,44.1783,44.2115,24400.0
2012-02-29 13:00:00,53.24,53.27,53.22,53.27,49000.0,44.2115,44.2364,44.1949,44.2364,49000.0
2012-02-29 13:05:00,53.27,53.37,53.27,53.37,32400.0,44.2364,44.3194,44.2364,44.3194,32400.0
2012-02-29 13:10:00,53.36,53.4,53.28,53.29,57300.0,44.3111,44.3444,44.2447,44.253,57300.0
2012-02-29 13:15:00,53.29,53.32,53.22,53.24,101300.0,44.253,44.2779,44.1949,44.2115,101300.0
2012-02-29 13:20:00,53.24,53.31,53.24,53.28,91300.0,44.2115,44.2696,44.2115,44.2447,91300.0
2012-02-29 13:25:00,53.28,53.32,53.25,53.27,112900.0,44.2447,44.2779,44.2198,44.2364,112900.0
2012-02-29 13:30:00,53.28,53.3,53.26,53.3,46900.0,44.2447,44.2613,44.2281,44.2613,46900.0
2012-02-29 13:35:00,53.3,53.33,53.25,53.27,95300.0,44.2613,44.2862,44.2198,44.2364,95300.0
2012-02-29 13:40:00,53.27,53.3,53.24,53.25,49300.0,44.2364,44.2613,44.2115,44.2198,49300.0
2012-02-29 13:45:00,53.24,53.25,53.17,53.21,45700.0,44.2115,44.2198,44.1534,44.1866,45700.0
2012-02-29 13:50:00,53.22,53.23,53.13,53.13,39500.0,44.1949,44.2032,44.1201,44.1201,39500.0
2012-02-29 13:55:00,53.14,53.22,53.14,53.21,56800.0,44.1284,44.1949,44.1284,44.1866,56800.0
2012-02-29 14:00:00,53.2,53.29,53.2,53.29,65300.0,44.1783,44.253,44.1783,44.253,65300.0
2012-02-29 14:05:00,53.28,53.3,53.26,53.3,38900.0,44.2447,44.2613,44.2281,44.2613,38900.0
2012-02-29 14:10:00,53.3,53.3,53.26,53.26,54800.0,44.2613,44.2613,44.2281,44.2281,54800.0
2012-02-29 14:15:00,53.25,53.26,53.22,53.23,43000.0,44.2198,44.2281,44.1949,44.2032,43000.0
2012-02-29 14:20:00,53.23,53.26,53.22,53.22,56100.0,44.2032,44.2281,44.1949,44.1949,56100.0
2012-02-29 14:25:00,53.22,53.24,53.21,53.22,20800.0,44.1949,44.2115,44.1866,44.1949,20800.0
2012-02-29 14:30:00,53.21,53.27,53.21,53.22,61200.0,44.1866,44.2364,44.1866,44.1949,61200.0
2012-02-29 14:35:00,53.21,53.25,53.21,53.24,35600.0,44.1866,44.2198,44.1866,44.2115,35600.0
2012-02-29 14:40:00,53.24,53.25,53.22,53.24,44500.0,44.2115,44.2198,44.1949,44.2115,44500.0
2012-02-29 14:45:00,53.23,53.24,53.19,53.23,64000.0,44.2032,44.2115,44.17,44.2032,64000.0
2012-02-29 14:50:00,53.23,53.3,53.22,53.3,26100.0,44.2032,44.2613,44.1949,44.2613,26100.0
2012-02-29 14:55:00,53.3,53.32,53.17,53.18,81200.0,44.2613,44.2779,44.1534,44.1617,81200.0
2012-02-29 15:00:00,53.18,53.18,53.05,53.05,93300.0,44.1617,44.1617,44.0537,44.0537,93300.0
2012-02-29 15:05:00,53.05,53.07,53.03,53.06,83400.0,44.0537,44.0703,44.0371,44.062,83400.0
2012-02-29 15:10:00,53.06,53.08,53.05,53.07,86000.0,44.062,44.0786,44.0537,44.0703,86000.0
2012-02-29 15:15:00,53.08,53.09,53.01,53.02,70800.0,44.0786,44.0869,44.0205,44.0288,70800.0
2012-02-29 15:20:00,53.03,53.03,52.96,52.96,89600.0,44.0371,44.0371,43.979,43.979,89600.0
2012-02-29 15:25:00,52.97,52.97,52.92,52.93,72500.0,43.9873,43.9873,43.9458,43.9541,72500.0
2012-02-29 15:30:00,52.93,52.93,52.85,52.88,205100.0,43.9541,43.9541,43.8876,43.9125,205100.0
2012-02-29 15:35:00,52.87,52.88,52.68,52.69,235900.0,43.9042,43.9125,43.7465,43.7548,235900.0
2012-02-29 15:40:00,52.69,52.74,52.57,52.7,426700.0,43.7548,43.7963,43.6551,43.7631,426700.0
2012-02-29 15:45:00,52.71,52.85,52.7,52.82,223900.0,43.7714,43.8876,43.7631,43.8627,223900.0
2012-02-29 15:50:00,52.83,52.88,52.82,52.83,306100.0,43.871,43.9125,43.8627,43.871,306100.0
2012-02-29 15:55:00,52.83,52.98,52.8,52.86,802600.0,43.871,43.9956,43.8461,43.8959,802600.0
2012-03-01 09:30:00,53.03,53.58,52.93,53.57,213100.0,44.0371,44.4938,43.9541,44.4855,213100.0
2012-03-01 09:35:00,53.58,53.63,53.31,53.44,116200.0,44.4938,44.5354,44.2696,44.3776,116200.0
2012-03-01 09:40:00,53.44,53.57,53.42,53.49,81800.0,44.3776,44.4855,44.361,44.4191,81800.0
2012-03-01 09:45:00,53.49,53.59,53.41,53.59,82000.0,44.4191,44.5021,44.3527,44.5021,82000.0
2012-03-01 09:50:00,53.59,53.72,53.58,53.64,120000.0,44.5021,44.6101,44.4938,44.5437,120000.0
2012-03-01 09:55:00,53.64,53.82,53.63,53.8,111700.0,44.5437,44.6931,44.5354,44.6765,111700.0
2012-03-01 10:00:00,53.81,53.81,53.58,53.65,191800.0,44.6848,44.6848,44.4938,44.552,191800.0
2012-03-01 10:05:00,53.65,53.82,53.64,53.79,99100.0,44.552,44.6931,44.5437,44.6682,99100.0
2012-03-01 10:10:00,53.79,53.85,53.77,53.8,76800.0,44.6682,44.718,44.6516,44.6765,76800.0
2012-03-01 10:15:00,53.8,53.88,53.76,53.8,79300.0,44.6765,44.743,44.6433,44.6765,79300.0
2012-03-01 10:20:00,53.8,53.83,53.77,53.8,89400.0,44.6765,44.7014,44.6516,44.6765,89400.0
2012-03-01 10:25:00,53.79,53.81,53.77,53.78,78200.0,44.6682,44.6848,44.6516,44.6599,78200.0
2012-03-01 10:30:00,53.78,53.78,53.68,53.71,58100.0,44.6599,44.6599,44.5769,44.6018,58100.0
2012-03-01 10:35:00,53.7,53.74,53.67,53.72,58700.0,44.5935,44.6267,44.5686,44.6101,58700.0
2012-03-01 10:40:00,53.71,53.72,53.66,53.67,45900.0,44.6018,44.6101,44.5603,44.5686,45900.0
2012-03-01 10:45:00,53.67,53.68,53.61,53.64,72700.0,44.5686,44.5769,44.5187,44.5437,72700.0
2012-03-01 10:50:00,53.65,53.66,53.55,53.55,57600.0,44.552,44.5603,44.4689,44.4689,57600.0
2012-03-01 10:55:00,53.55,53.63,53.51,53.59,84200.0,44.4689,44.5354,44.4357,44.5021,84200.0
2012-03-01 11:00:00,53.58,53.63,53.56,53.61,65200.0,44.4938,44.5354,44.4772,44.5187,65200.0
2012-03-01 11:05:00,53.61,53.64,53.55,53.56,61600.0,44.5187,44.5437,44.4689,44.4772,61600.0
2012-03-01 11:10:00,53.57,53.6,53.44,53.45,47800.0,44.4855,44.5104,44.3776,44.3859,47800.0
2012-03-01 11:15:00,53.45,53.53,53.44,53.46,61900.0,44.3859,44.4523,44.3776,44.3942,61900.0
2012-03-01 11:20:00,53.47,53.5,53.45,53.47,57300.0,44.4025,44.4274,44.3859,44.4025,57300.0
2012-03-01 11:25:00,53.47,53.49,53.44,53.48,76900.0,44.4025,44.4191,44.3776,44.4108,76900.0
2012-03-01 11:30:00,53.48,53.51,53.44,53.46,60100.0,44.4108,44.4357,44.3776,44.3942,60100.0
2012-03-01 11:35:00,53.45,53.51,53.45,53.49,59100.0,44.3859,44.4357,44.3859,44.4191,59100.0
2012-03-01 11:40:00,53.49,53.54,53.48,53.51,59900.0,44.4191,44.4606,44.4108,44.4357,59900.0
2012-03-01 11:45:00,53.51,53.57,53.5,53.56,53400.0,44.4357,44.4855,44.4274,44.4772,53400.0
2012-03-01 11:50:00,53.57,53.59,53.53,53.54,23800.0,44.4855,44.5021,44.4523,44.4606,23800.0
2012-03-01 11:55:00,53.54,53.59,53.54,53.58,35900.0,44.4606,44.5021,44.4606,44.4938,35900.0
2012-03-01 12:00:00,53.57,53.57,53.51,53.54,32800.0,44.4855,44.4855,44.4357,44.4606,32800.0
2012-03-01 12:05:00,53.54,53.55,53.52,53.55,32100.0,44.4606,44.4689,44.444,44.4689,32100.0
2012-03-01 12:10:00,53.55,53.56,53.51,53.55,30100.0,44.4689,44.4772,44.4357,44.4689,30100.0
2012-03-01 12:15:00,53.55,53.56,53.51,53.53,26800.0,44.4689,44.4772,44.4357,44.4523,26800.0
2012-03-01 12:20:00,53.53,53.56,53.46,53.5,62400.0,44.4523,44.4772,44.3942,44.4274,62400.0
2012-03-01 12:25:00,53.5,53.52,53.49,53.51,37800.0,44.4274,44.444,44.4191,44.4357,37800.0
2012-03-01 12:30:00,53.51,53.53,53.5,53.52,40400.0,44.4357,44.4523,44.4274,44.444,40400.0
2012-03-01 12:35:00,53.52,53.56,53.51,53.54,15900.0,44.444,44.4772,44.4357,44.4606,15900.0
2012-03-01 12:40:00,53.54,53.58,53.53,53.55,26800.0,44.4606,44.4938,44.4523,44.4689,26800.0
2012-03-01 12:45:00,53.56,53.62,53.55,53.62,23300.0,44.4772,44.527,44.4689,44.527,23300.0
2012-03-01 12:50:00,53.62,53.63,53.57,53.62,31700.0,44.527,44.5354,44.4855,44.527,31700.0
2012-03-01 12:55:00,53.61,53.62,53.58,53.6,41300.0,44.5187,44.527,44.4938,44.5104,41300.0
2012-03-01 13:00:00,53.6,53.6,53.56,53.56,17300.0,44.5104,44.5104,44.4772,44.4772,17300.0
2012-03-01 13:05:00,53.56,53.59,53.54,53.58,18800.0,44.4772,44.5021,44.4606,44.4938,18800.0
2012-03-01 13:10:00,53.57,53.59,53.54,53.57,17300.0,44.4855,44.5021,44.4606,44.4855,17300.0
2012-03-01 13:15:00,53.56,53.61,53.56,53.61,25900.0,44.4772,44.5187,44.4772,44.5187,25900.0
2012-03-01 13:20:00,53.61,53.68,53.6,53.66,57200.0,44.5187,44.5769,44.5104,44.5603,57200.0
2012-03-01 13:25:00,53.65,53.67,53.64,53.65,32400.0,44.552,44.5686,44.5437,44.552,32400.0
2012-03-01 13:30:00,53.66,53.67,53.64,53.66,18900.0,44.5603,44.5686,44.5437,44.5603,18900.0
2012-03-01 13:35:00,53.66,53.67,53.63,53.64,56400.0,44.5603,44.5686,44.5354,44.5437,56400.0
2012-03-01 13:40:00,53.63,53.65,53.61,53.64,27400.0,44.5354,44.552,44.5187,44.5437,27400.0
2012-03-01 13:45:00,53.64,53.65,53.59,53.59,18500.0,44.5437,44.552,44.5021,44.5021,18500.0
2012-03-01 13:50:00,53.59,53.66,53.59,53.66,18800.0,44.5021,44.5603,44.5021,44.5603,18800.0
2012-03-01 13:55:00,53.66,53.7,53.65,53.69,40500.0,44.5603,44.5935,44.552,44.5852,40500.0
2012-03-01 14:00:00,53.69,53.7,53.64,53.69,21500.0,44.5852,44.5935,44.5437,44.5852,21500.0
2012-03-01 14:05:00,53.68,53.7,53.67,53.67,15900.0,44.5769,44.5935,44.5686,44.5686,15900.0
2012-03-01 14:10:00,53.67,53.68,53.61,53.61,36300.0,44.5686,44.5769,44.5187,44.5187,36300.0
2012-03-01 14:15:00,53.62,53.62,53.57,53.58,20500.0,44.527,44.527,44.4855,44.4938,20500.0
2012-03-01 14:20:00,53.58,53.61,53.55,53.56,37000.0,44.4938,44.5187,44.4689,44.4772,37000.0
2012-03-01 14:25:00,53.56,53.59,53.55,53.57,28200.0,44.4772,44.5021,44.4689,44.4855,28200.0
2012-03-01 14:30:00,53.58,53.61,53.57,53.58,42900.0,44.4938,44.5187,44.4855,44.4938,42900.0
2012-03-01 14:35:00,53.59,53.61,53.53,53.53,52300.0,44.5021,44.5187,44.4523,44.4523,52300.0
2012-03-01 14:40:00,53.52,53.55,53.49,53.55,62300.0,44.444,44.4689,44.4191,44.4689,62300.0
2012-03-01 14:45:00,53.55,53.62,53.54,53.58,75500.0,44.4689,44.527,44.4606,44.4938,75500.0
2012-03-01 14:50:00,53.58,53.58,53.53,53.57,37600.0,44.4938,44.4938,44.4523,44.4855,37600.0
2012-03-01 14:55:00,53.57,53.58,53.55,53.57,140200.0,44.4855,44.4938,44.4689,44.4855,140200.0
2012-03-01 15:00:00,53.57,53.63,53.56,53.57,76100.0,44.4855,44.5354,44.4772,44.4855,76100.0
2012-03-01 15:05:00,53.58,53.6,53.56,53.58,77900.0,44.4938,44.5104,44.4772,44.4938,77900.0
2012-03-01 15:10:00,53.58,53.64,53.57,53.58,51500.0,44.4938,44.5437,44.4855,44.4938,51500.0
2012-03-01 15:15:00,53.57,53.58,53.46,53.47,100400.0,44.4855,44.4938,44.3942,44.4025,100400.0
2012-03-01 15:20:00,53.47,53.49,53.42,53.43,96100.0,44.4025,44.4191,44.361,44.3693,96100.0
2012-03-01 15:25:00,53.43,53.5,53.41,53.48,41200.0,44.3693,44.4274,44.3527,44.4108,41200.0
2012-03-01 15:30:00,53.48,53.48,53.34,53.36,79000.0,44.4108,44.4108,44.2945,44.3111,79000.0
2012-03-01 15:35:00,53.37,53.39,53.28,53.35,76200.0,44.3194,44.3361,44.2447,44.3028,76200.0
2012-03-01 15:40:00,53.35,53.47,53.33,53.44,104900.0,44.3028,44.4025,44.2862,44.3776,104900.0
2012-03-01 15:45:00,53.45,53.56,53.45,53.56,113800.0,44.3859,44.4772,44.3859,44.4772,113800.0
2012-03-01 15:50:00,53.56,53.62,53.53,53.6,160100.0,44.4772,44.527,44.4523,44.5104,160100.0
2012-03-01 15:55:00,53.6,53.64,53.55,53.59,292600.0,44.5104,44.5437,44.4689,44.5021,292600.0
2012-03-02 09:30:00,53.44,53.58,53.4,53.48,113500.0,44.3776,44.4938,44.3444,44.4108,113500.0
2012-03-02 09:35:00,53.46,53.52,53.33,53.43,31500.0,44.3942,44.444,44.2862,44.3693,31500.0
2012-03-02 09:40:00,53.42,53.51,53.25,53.31,100400.0,44.361,44.4357,44.2198,44.2696,100400.0
2012-03-02 09:45:00,53.3,53.34,53.18,53.2,67900.0,44.2613,44.2945,44.1617,44.1783,67900.0
2012-03-02 09:50:00,53.2,53.27,53.11,53.26,101500.0,44.1783,44.2364,44.1035,44.2281,101500.0
2012-03-02 09:55:00,53.26,53.27,53.16,53.2,21600.0,44.2281,44.2364,44.1451,44.1783,21600.0
2012-03-02 10:00:00,53.21,53.28,53.17,53.25,30800.0,44.1866,44.2447,44.1534,44.2198,30800.0
2012-03-02 10:05:00,53.24,53.27,53.19,53.25,36000.0,44.2115,44.2364,44.17,44.2198,36000.0
2012-03-02 10:10:00,53.24,53.25,53.2,53.23,31300.0,44.2115,44.2198,44.1783,44.2032,31300.0
2012-03-02 10:15:00,53.23,53.26,53.21,53.24,45800.0,44.2032,44.2281,44.1866,44.2115,45800.0
2012-03-02 10:20:00,53.24,53.31,53.2,53.3,36200.0,44.2115,44.2696,44.1783,44.2613,36200.0
2012-03-02 10:25:00,53.3,53.35,53.28,53.3,134100.0,44.2613,44.3028,44.2447,44.2613,134100.0
2012-03-02 10:30:00,53.3,53.3,53.2,53.2,32900.0,44.2613,44.2613,44.1783,44.1783,32900.0
2012-03-02 10:35:00,53.21,53.25,53.19,53.2,23000.0,44.1866,44.2198,44.17,44.1783,23000.0
2012-03-02 10:40:00,53.19,53.3,53.19,53.28,59200.0,44.17,44.2613,44.17,44.2447,59200.0
2012-03-02 10:45:00,53.28,53.29,53.21,53.22,30900.0,44.2447,44.253,44.1866,44.1949,30900.0
2012-03-02 10:50:00,53.22,53.28,53.22,53.26,38300.0,44.1949,44.2447,44.1949,44.2281,38300.0
2012-03-02 10:55:00,53.26,53.27,53.19,53.2,52500.0,44.2281,44.2364,44.17,44.1783,52500.0
2012-03-02 11:00:00,53.2,53.2,52.99,53.0,126600.0,44.1783,44.1783,44.0039,44.0122,126600.0
2012-03-02 11:05:00,53.01,53.1,52.94,53.1,172300.0,44.0205,44.0952,43.9624,44.0952,172300.0
2012-03-02 11:10:00,53.11,53.14,53.01,53.02,47100.0,44.1035,44.1284,44.0205,44.0288,47100.0
2012-03-02 11:15:00,53.02,53.03,52.95,52.98,62200.0,44.0288,44.0371,43.9707,43.9956,62200.0
2012-03-02 11:20:00,52.98,53.03,52.98,53.02,68700.0,43.9956,44.0371,43.9956,44.0288,68700.0
2012-03-02 11:25:00,53.02,53.03,53.0,53.0,38400.0,44.0288,44.0371,44.0122,44.0122,38400.0
2012-03-02 11:30:00,52.99,53.02,52.98,53.0,39400.0,44.0039,44.0288,43.9956,44.0122,39400.0
2012-03-02 11:35:00,53.0,53.01,52.99,53.0,31300.0,44.0122,44.0205,44.0039,44.0122,31300.0
2012-03-02 11:40:00,53.0,53.0,52.94,52.99,54600.0,44.0122,44.0122,43.9624,44.0039,54600.0
2012-03-02 11:45:00,52.99,53.0,52.95,53.0,32300.0,44.0039,44.0122,43.9707,44.0122,32300.0
2012-03-02 11:50:00,53.0,53.0,52.95,52.98,30600.0,44.0122,44.0122,43.9707,43.9956,30600.0
2012-03-02 11:55:00,52.99,53.0,52.99,53.0,46000.0,44.0039,44.0122,44.0039,44.0122,46000.0
2012-03-02 12:00:00,52.99,53.01,52.96,52.99,36300.0,44.0039,44.0205,43.979,44.0039,36300.0
2012-03-02 12:05:00,52.99,53.0,52.95,52.98,29500.0,44.0039,44.0122,43.9707,43.9956,29500.0
2012-03-02 12:10:00,52.99,53.01,52.96,53.01,16200.0,44.0039,44.0205,43.979,44.0205,16200.0
2012-03-02 12:15:00,53.01,53.01,52.96,52.99,49200.0,44.0205,44.0205,43.979,44.0039,49200.0
2012-03-02 12:20:00,53.0,53.01,52.95,53.0,33900.0,44.0122,44.0205,43.9707,44.0122,33900.0
2012-03-02 12:25:00,52.99,53.01,52.97,52.99,57600.0,44.0039,44.0205,43.9873,44.0039,57600.0
2012-03-02 12:30:00,52.98,53.0,52.97,52.98,34000.0,43.9956,44.0122,43.9873,43.9956,34000.0
2012-03-02 12:35:00,52.98,53.0,52.97,52.98,29100.0,43.9956,44.0122,43.9873,43.9956,29100.0
2012-03-02 12:40:00,52.98,53.0,52.98,53.0,12200.0,43.9956,44.0122,43.9956,44.0122,12200.0
2012-03-02 12:45:00,53.0,53.01,52.98,52.99,49800.0,44.0122,44.0205,43.9956,44.0039,49800.0
2012-03-02 12:50:00,53.0,53.07,52.99,53.04,35000.0,44.0122,44.0703,44.0039,44.0454,35000.0
2012-03-02 12:55:00,53.05,53.05,53.0,53.02,46900.0,44.0537,44.0537,44.0122,44.0288,46900.0
2012-03-02 13:00:00,53.02,53.04,53.0,53.02,50400.0,44.0288,44.0454,44.0122,44.0288,50400.0
2012-03-02 13:05:00,53.01,53.02,52.95,52.98,25100.0,44.0205,44.0288,43.9707,43.9956,25100.0
2012-03-02 13:10:00,52.98,52.99,52.92,52.92,49700.0,43.9956,44.0039,43.9458,43.9458,49700.0
2012-03-02 13:15:00,52.92,52.93,52.9,52.92,12500.0,43.9458,43.9541,43.9291,43.9458,12500.0
2012-03-02 13:20:00,52.92,52.92,52.86,52.88,47100.0,43.9458,43.9458,43.8959,43.9125,47100.0
2012-03-02 13:25:00,52.89,52.92,52.87,52.89,45100.0,43.9208,43.9458,43.9042,43.9208,45100.0
2012-03-02 13:30:00,52.89,52.9,52.87,52.87,27300.0,43.9208,43.9291,43.9042,43.9042,27300.0
2012-03-02 13:35:00,52.87,52.88,52.83,52.87,34600.0,43.9042,43.9125,43.871,43.9042,34600.0
2012-03-02 13:40:00,52.87,52.91,52.86,52.91,12600.0,43.9042,43.9375,43.8959,43.9375,12600.0
2012-03-02 13:45:00,52.91,52.91,52.84,52.87,21800.0,43.9375,43.9375,43.8793,43.9042,21800.0
2012-03-02 13:50:00,52.87,52.9,52.86,52.9,13700.0,43.9042,43.9291,43.8959,43.9291,13700.0
2012-03-02 13:55:00,52.89,52.91,52.87,52.91,17600.0,43.9208,43.9375,43.9042,43.9375,17600.0
2012-03-02 14:00:00,52.91,52.93,52.89,52.93,33900.0,43.9375,43.9541,43.9208,43.9541,33900.0
2012-03-02 14:05:00,52.93,52.95,52.91,52.94,33300.0,43.9541,43.9707,43.9375,43.9624,33300.0
2012-03-02 14:10:00,52.94,52.97,52.93,52.96,37300.0,43.9624,43.9873,43.9541,43.979,37300.0
2012-03-02 14:15:00,52.97,53.0,52.96,53.0,34000.0,43.9873,44.0122,43.979,44.0122,34000.0
2012-03-02 14:20:00,52.99,53.01,52.94,53.0,60400.0,44.0039,44.0205,43.9624,44.0122,60400.0
2012-03-02 14:25:00,52.99,53.01,52.95,52.95,18400.0,44.0039,44.0205,43.9707,43.9707,18400.0
2012-03-02 14:30:00,52.96,52.97,52.95,52.95,23800.0,43.979,43.9873,43.9707,43.9707,23800.0
2012-03-02 14:35:00,52.95,52.99,52.95,52.98,27800.0,43.9707,44.0039,43.9707,43.9956,27800.0
2012-03-02 14:40:00,52.97,53.01,52.95,53.0,49600.0,43.9873,44.0205,43.9707,44.0122,49600.0
2012-03-02 14:45:00,52.99,53.02,52.98,53.02,34500.0,44.0039,44.0288,43.9956,44.0288,34500.0
2012-03-02 14:50:00,53.02,53.06,53.01,53.06,30000.0,44.0288,44.062,44.0205,44.062,30000.0
2012-03-02 14:55:00,53.05,53.07,53.04,53.07,42100.0,44.0537,44.0703,44.0454,44.0703,42100.0
2012-03-02 15:00:00,53.07,53.15,53.06,53.13,109500.0,44.0703,44.1368,44.062,44.1201,109500.0
2012-03-02 15:05:00,53.12,53.16,53.12,53.16,62500.0,44.1118,44.1451,44.1118,44.1451,62500.0
2012-03-02 15:10:00,53.16,53.18,53.15,53.17,17500.0,44.1451,44.1617,44.1368,44.1534,17500.0
2012-03-02 15:15:00,53.17,53.21,53.14,53.16,83600.0,44.1534,44.1866,44.1284,44.1451,83600.0
2012-03-02 15:20:00,53.16,53.16,53.13,53.13,121300.0,44.1451,44.1451,44.1201,44.1201,121300.0
2012-03-02 15:25:00,53.13,53.17,53.11,53.16,64600.0,44.1201,44.1534,44.1035,44.1451,64600.0
2012-03-02 15:30:00,53.17,53.24,53.17,53.21,101800.0,44.1534,44.2115,44.1534,44.1866,101800.0
2012-03-02 15:35:00,53.21,53.21,53.02,53.02,162300.0,44.1866,44.1866,44.0288,44.0288,162300.0
2012-03-02 15:40:00,53.03,53.05,52.95,52.98,81600.0,44.0371,44.0537,43.9707,43.9956,81600.0
2012-03-02 15:45:00,52.99,53.03,52.99,53.0,84500.0,44.0039,44.0371,44.0039,44.0122,84500.0
2012-03-02 15:50:00,52.99,53.01,52.96,52.99,161700.0,44.0039,44.0205,43.979,44.0039,161700.0
2012-03-02 15:55:00,53.0,53.01,52.89,52.97,384800.0,44.0122,44.0205,43.9208,43.9873,384800.0
2012-03-05 09:30:00,52.65,52.78,52.54,52.62,255700.0,43.7215,43.8295,43.6302,43.6966,255700.0
2012-03-05 09:35:00,52.62,52.75,52.54,52.72,100600.0,43.6966,43.8046,43.6302,43.7797,100600.0
2012-03-05 09:40:00,52.72,52.87,52.59,52.62,102900.0,43.7797,43.9042,43.6717,43.6966,102900.0
2012-03-05 09:45:00,52.61,52.64,52.54,52.61,74000.0,43.6883,43.7132,43.6302,43.6883,74000.0
2012-03-05 09:50:00,52.62,52.78,52.6,52.71,65500.0,43.6966,43.8295,43.68,43.7714,65500.0
2012-03-05 09:55:00,52.71,52.87,52.71,52.84,75500.0,43.7714,43.9042,43.7714,43.8793,75500.0
2012-03-05 10:00:00,52.85,52.92,52.76,52.87,127100.0,43.8876,43.9458,43.8129,43.9042,127100.0
2012-03-05 10:05:00,52.87,52.92,52.84,52.84,85500.0,43.9042,43.9458,43.8793,43.8793,85500.0
2012-03-05 10:10:00,52.84,52.91,52.81,52.89,80500.0,43.8793,43.9375,43.8544,43.9208,80500.0
2012-03-05 10:15:00,52.9,52.97,52.78,52.81,78600.0,43.9291,43.9873,43.8295,43.8544,78600.0
2012-03-05 10:20:00,52.82,52.83,52.63,52.63,124100.0,43.8627,43.871,43.7049,43.7049,124100.0
2012-03-05 10:25:00,52.63,52.65,52.45,52.48,126700.0,43.7049,43.7215,43.5555,43.5804,126700.0
2012-03-05 10:30:00,52.48,52.57,52.41,52.54,80500.0,43.5804,43.6551,43.5222,43.6302,80500.0
2012-03-05 10:35:00,52.54,52.58,52.53,52.54,61400.0,43.6302,43.6634,43.6219,43.6302,61400.0
2012-03-05 10:40:00,52.54,52.6,52.54,52.59,81900.0,43.6302,43.68,43.6302,43.6717,81900.0
2012-03-05 10:45:00,52.58,52.59,52.52,52.57,97400.0,43.6634,43.6717,43.6136,43.6551,97400.0
2012-03-05 10:50:00,52.57,52.59,52.55,52.55,60400.0,43.6551,43.6717,43.6385,43.6385,60400.0
2012-03-05 10:55:00,52.56,52.57,52.53,52.55,61100.0,43.6468,43.6551,43.6219,43.6385,61100.0
2012-03-05 11:00:00,52.55,52.55,52.48,52.49,70400.0,43.6385,43.6385,43.5804,43.5887,70400.0
2012-03-05 11:05:00,52.49,52.63,52.48,52.61,87200.0,43.5887,43.7049,43.5804,43.6883,87200.0
2012-03-05 11:10:00,52.62,52.62,52.56,52.57,53500.0,43.6966,43.6966,43.6468,43.6551,53500.0
2012-03-05 11:15:00,52.57,52.61,52.53,52.59,57300.0,43.6551,43.6883,43.6219,43.6717,57300.0
2012-03-05 11:20:00,52.6,52.63,52.59,52.6,54500.0,43.68,43.7049,43.6717,43.68,54500.0
2012-03-05 11:25:00,52.61,52.62,52.6,52.61,53500.0,43.6883,43.6966,43.68,43.6883,53500.0
2012-03-05 11:30:00,52.61,52.61,52.48,52.49,80700.0,43.6883,43.6883,43.5804,43.5887,80700.0
2012-03-05 11:35:00,52.49,52.49,52.42,52.42,59300.0,43.5887,43.5887,43.5305,43.5305,59300.0
2012-03-05 11:40:00,52.43,52.43,52.39,52.41,103600.0,43.5389,43.5389,43.5056,43.5222,103600.0
2012-03-05 11:45:00,52.41,52.48,52.4,52.48,58800.0,43.5222,43.5804,43.5139,43.5804,58800.0
2012-03-05 11:50:00,52.47,52.49,52.42,52.44,59400.0,43.5721,43.5887,43.5305,43.5472,59400.0
2012-03-05 11:55:00,52.43,52.45,52.36,52.36,62700.0,43.5389,43.5555,43.4807,43.4807,62700.0
2012-03-05 12:00:00,52.36,52.39,52.31,52.35,119800.0,43.4807,43.5056,43.4392,43.4724,119800.0
2012-03-05 12:05:00,52.36,52.36,52.32,52.36,50600.0,43.4807,43.4807,43.4475,43.4807,50600.0
2012-03-05 12:10:00,52.36,52.37,52.34,52.35,55000.0,43.4807,43.489,43.4641,43.4724,55000.0
2012-03-05 12:15:00,52.35,52.38,52.32,52.34,91400.0,43.4724,43.4973,43.4475,43.4641,91400.0
2012-03-05 12:20:00,52.35,52.37,52.34,52.34,27200.0,43.4724,43.489,43.4641,43.4641,27200.0
2012-03-05 12:25:00,52.35,52.41,52.35,52.41,19100.0,43.4724,43.5222,43.4724,43.5222,19100.0
2012-03-05 12:30:00,52.42,52.45,52.41,52.45,22700.0,43.5305,43.5555,43.5222,43.5555,22700.0
2012-03-05 12:35:00,52.45,52.48,52.44,52.48,30300.0,43.5555,43.5804,43.5472,43.5804,30300.0
2012-03-05 12:40:00,52.48,52.5,52.48,52.49,21700.0,43.5804,43.597,43.5804,43.5887,21700.0
2012-03-05 12:45:00,52.49,52.56,52.49,52.54,70800.0,43.5887,43.6468,43.5887,43.6302,70800.0
2012-03-05 12:50:00,52.53,52.53,52.46,52.46,73000.0,43.6219,43.6219,43.5638,43.5638,73000.0
2012-03-05 12:55:00,52.47,52.49,52.46,52.49,42200.0,43.5721,43.5887,43.5638,43.5887,42200.0
2012-03-05 13:00:00,52.48,52.53,52.48,52.52,26000.0,43.5804,43.6219,43.5804,43.6136,26000.0
2012-03-05 13:05:00,52.53,52.56,52.52,52.54,47200.0,43.6219,43.6468,43.6136,43.6302,47200.0
2012-03-05 13:10:00,52.54,52.57,52.53,52.57,74400.0,43.6302,43.6551,43.6219,43.6551,74400.0
2012-03-05 13:15:00,52.57,52.59,52.56,52.59,19000.0,43.6551,43.6717,43.6468,43.6717,19000.0
2012-03-05 13:20:00,52.59,52.62,52.58,52.61,96600.0,43.6717,43.6966,43.6634,43.6883,96600.0
2012-03-05 13:25:00,52.61,52.64,52.57,52.59,87200.0,43.6883,43.7132,43.6551,43.6717,87200.0
2012-03-05 13:30:00,52.6,52.7,52.59,52.69,58000.0,43.68,43.7631,43.6717,43.7548,58000.0
2012-03-05 13:35:00,52.7,52.7,52.64,52.68,61600.0,43.7631,43.7631,43.7132,43.7465,61600.0
2012-03-05 13:40:00,52.68,52.71,52.67,52.69,56400.0,43.7465,43.7714,43.7382,43.7548,56400.0
2012-03-05 13:45:00,52.69,52.7,52.67,52.69,22000.0,43.7548,43.7631,43.7382,43.7548,22000.0
2012-03-05 13:50:00,52.69,52.69,52.62,52.62,47000.0,43.7548,43.7548,43.6966,43.6966,47000.0
2012-03-05 13:55:00,52.62,52.62,52.6,52.6,30400.0,43.6966,43.6966,43.68,43.68,30400.0
2012-03-05 14:00:00,52.61,52.64,52.6,52.63,14200.0,43.6883,43.7132,43.68,43.7049,14200.0
2012-03-05 14:05:00,52.63,52.66,52.63,52.64,26800.0,43.7049,43.7298,43.7049,43.7132,26800.0
2012-03-05 14:10:00,52.65,52.68,52.64,52.66,39500.0,43.7215,43.7465,43.7132,43.7298,39500.0
2012-03-05 14:15:00,52.66,52.67,52.66,52.66,50500.0,43.7298,43.7382,43.7298,43.7298,50500.0
2012-03-05 14:20:00,52.66,52.67,52.61,52.64,64500.0,43.7298,43.7382,43.6883,43.7132,64500.0
2012-03-05 14:25:00,52.64,52.68,52.63,52.67,41900.0,43.7132,43.7465,43.7049,43.7382,41900.0
2012-03-05 14:30:00,52.67,52.69,52.64,52.65,87800.0,43.7382,43.7548,43.7132,43.7215,87800.0
2012-03-05 14:35:00,52.65,52.69,52.64,52.69,56400.0,43.7215,43.7548,43.7132,43.7548,56400.0
2012-03-05 14:40:00,52.68,52.73,52.68,52.72,60300.0,43.7465,43.788,43.7465,43.7797,60300.0
2012-03-05 14:45:00,52.71,52.75,52.71,52.74,38000.0,43.7714,43.8046,43.7714,43.7963,38000.0
2012-03-05 14:50:00,52.75,52.78,52.74,52.77,26800.0,43.8046,43.8295,43.7963,43.8212,26800.0
2012-03-05 14:55:00,52.78,52.84,52.77,52.81,59000.0,43.8295,43.8793,43.8212,43.8544,59000.0
2012-03-05 15:00:00,52.81,52.86,52.81,52.85,54300.0,43.8544,43.8959,43.8544,43.8876,54300.0
2012-03-05 15:05:00,52.85,52.86,52.8,52.82,115400.0,43.8876,43.8959,43.8461,43.8627,115400.0
2012-03-05 15:10:00,52.82,52.82,52.81,52.82,25500.0,43.8627,43.8627,43.8544,43.8627,25500.0
2012-03-05 15:15:00,52.82,52.83,52.81,52.82,77600.0,43.8627,43.871,43.8544,43.8627,77600.0
2012-03-05 15:20:00,52.83,52.9,52.82,52.89,63200.0,43.871,43.9291,43.8627,43.9208,63200.0
2012-03-05 15:25:00,52.89,52.92,52.88,52.91,66700.0,43.9208,43.9458,43.9125,43.9375,66700.0
2012-03-05 15:30:00,52.92,52.97,52.91,52.97,95900.0,43.9458,43.9873,43.9375,43.9873,95900.0
2012-03-05 15:35:00,52.96,53.0,52.95,52.99,128400.0,43.979,44.0122,43.9707,44.0039,128400.0
2012-03-05 15:40:00,52.99,53.01,52.89,52.9,161400.0,44.0039,44.0205,43.9208,43.9291,161400.0
2012-03-05 15:45:00,52.9,52.99,52.9,52.95,140600.0,43.9291,44.0039,43.9291,43.9707,140600.0
2012-03-05 15:50:00,52.95,52.95,52.89,52.91,129100.0,43.9707,43.9707,43.9208,43.9375,129100.0
2012-03-05 15:55:00,52.91,52.97,52.91,52.97,286400.0,43.9375,43.9873,43.9375,43.9873,286400.0
2012-03-06 09:30:00,52.42,52.54,52.04,52.06,256500.0,43.5305,43.6302,43.215,43.2316,256500.0
2012-03-06 09:35:00,52.05,52.08,51.91,51.93,195800.0,43.2233,43.2482,43.107,43.1236,195800.0
2012-03-06 09:40:00,51.92,51.98,51.87,51.96,101200.0,43.1153,43.1652,43.0738,43.1486,101200.0
2012-03-06 09:45:00,51.98,51.99,51.82,51.83,98000.0,43.1652,43.1735,43.0323,43.0406,98000.0
2012-03-06 09:50:00,51.83,51.83,51.69,51.76,136300.0,43.0406,43.0406,42.9243,42.9825,136300.0
2012-03-06 09:55:00,51.75,51.81,51.72,51.78,69100.0,42.9742,43.024,42.9493,42.9991,69100.0
2012-03-06 10:00:00,51.77,51.98,51.75,51.87,84000.0,42.9908,43.1652,42.9742,43.0738,84000.0
2012-03-06 10:05:00,51.86,51.93,51.85,51.88,49000.0,43.0655,43.1236,43.0572,43.0821,49000.0
2012-03-06 10:10:00,51.88,51.89,51.82,51.84,60500.0,43.0821,43.0904,43.0323,43.0489,60500.0
2012-03-06 10:15:00,51.84,51.92,51.8,51.92,64300.0,43.0489,43.1153,43.0157,43.1153,64300.0
2012-03-06 10:20:00,51.92,51.92,51.8,51.83,52400.0,43.1153,43.1153,43.0157,43.0406,52400.0
2012-03-06 10:25:00,51.83,51.86,51.79,51.82,59100.0,43.0406,43.0655,43.0074,43.0323,59100.0
2012-03-06 10:30:00,51.82,51.92,51.77,51.87,42200.0,43.0323,43.1153,42.9908,43.0738,42200.0
2012-03-06 10:35:00,51.87,51.93,51.84,51.93,52400.0,43.0738,43.1236,43.0489,43.1236,52400.0
2012-03-06 10:40:00,51.92,51.96,51.86,51.86,48400.0,43.1153,43.1486,43.0655,43.0655,48400.0
2012-03-06 10:45:00,51.86,51.96,51.86,51.96,68500.0,43.0655,43.1486,43.0655,43.1486,68500.0
2012-03-06 10:50:00,51.96,51.96,51.84,51.85,178900.0,43.1486,43.1486,43.0489,43.0572,178900.0
2012-03-06 10:55:00,51.85,51.85,51.76,51.76,65500.0,43.0572,43.0572,42.9825,42.9825,65500.0
2012-03-06 11:00:00,51.76,51.84,51.73,51.84,52800.0,42.9825,43.0489,42.9576,43.0489,52800.0
2012-03-06 11:05:00,51.84,51.87,51.8,51.86,53300.0,43.0489,43.0738,43.0157,43.0655,53300.0
2012-03-06 11:10:00,51.86,51.87,51.81,51.83,36100.0,43.0655,43.0738,43.024,43.0406,36100.0
2012-03-06 11:15:00,51.84,51.9,51.84,51.86,60900.0,43.0489,43.0987,43.0489,43.0655,60900.0
2012-03-06 11:20:00,51.86,51.9,51.85,51.87,45200.0,43.0655,43.0987,43.0572,43.0738,45200.0
2012-03-06 11:25:00,51.87,51.94,51.85,51.94,38400.0,43.0738,43.1319,43.0572,43.1319,38400.0
2012-03-06 11:30:00,51.94,52.0,51.92,51.97,92700.0,43.1319,43.1818,43.1153,43.1569,92700.0
2012-03-06 11:35:00,51.98,52.01,51.94,51.98,54400.0,43.1652,43.1901,43.1319,43.1652,54400.0
2012-03-06 11:40:00,51.98,52.01,51.94,51.96,48000.0,43.1652,43.1901,43.1319,43.1486,48000.0
2012-03-06 11:45:00,51.96,51.99,51.92,51.95,64200.0,43.1486,43.1735,43.1153,43.1403,64200.0
2012-03-06 11:50:00,51.95,52.0,51.9,52.0,65000.0,43.1403,43.1818,43.0987,43.1818,65000.0
2012-03-06 11:55:00,52.0,52.05,51.98,52.03,52300.0,43.1818,43.2233,43.1652,43.2067,52300.0
2012-03-06 12:00:00,52.03,52.07,51.99,52.01,53400.0,43.2067,43.2399,43.1735,43.1901,53400.0
2012-03-06 12:05:00,52.02,52.03,51.95,51.96,43000.0,43.1984,43.2067,43.1403,43.1486,43000.0
2012-03-06 12:10:00,51.96,51.96,51.9,51.91,41700.0,43.1486,43.1486,43.0987,43.107,41700.0
2012-03-06 12:15:00,51.91,51.91,51.74,51.74,94900.0,43.107,43.107,42.9659,42.9659,94900.0
2012-03-06 12:20:00,51.74,51.81,51.73,51.79,64500.0,42.9659,43.024,42.9576,43.0074,64500.0
2012-03-06 12:25:00,51.77,51.79,51.75,51.75,22500.0,42.9908,43.0074,42.9742,42.9742,22500.0
2012-03-06 12:30:00,51.75,51.81,51.75,51.8,26400.0,42.9742,43.024,42.9742,43.0157,26400.0
2012-03-06 12:35:00,51.81,51.84,51.79,51.82,17800.0,43.024,43.0489,43.0074,43.0323,17800.0
2012-03-06 12:40:00,51.82,51.89,51.82,51.85,41100.0,43.0323,43.0904,43.0323,43.0572,41100.0
2012-03-06 12:45:00,51.85,51.91,51.84,51.84,34900.0,43.0572,43.107,43.0489,43.0489,34900.0
2012-03-06 12:50:00,51.84,51.86,51.78,51.78,56400.0,43.0489,43.0655,42.9991,42.9991,56400.0
2012-03-06 12:55:00,51.8,51.8,51.7,51.73,41300.0,43.0157,43.0157,42.9326,42.9576,41300.0
2012-03-06 13:00:00,51.73,51.73,51.66,51.7,61000.0,42.9576,42.9576,42.8994,42.9326,61000.0
2012-03-06 13:05:00,51.7,51.7,51.63,51.65,46900.0,42.9326,42.9326,42.8745,42.8911,46900.0
2012-03-06 13:10:00,51.66,51.68,51.66,51.67,25500.0,42.8994,42.916,42.8994,42.9077,25500.0
2012-03-06 13:15:00,51.67,51.68,51.64,51.68,34800.0,42.9077,42.916,42.8828,42.916,34800.0
2012-03-06 13:20:00,51.68,51.68,51.59,51.61,55200.0,42.916,42.916,42.8413,42.8579,55200.0
2012-03-06 13:25:00,51.62,51.62,51.54,51.56,101400.0,42.8662,42.8662,42.7998,42.8164,101400.0
2012-03-06 13:30:00,51.56,51.7,51.55,51.7,34500.0,42.8164,42.9326,42.8081,42.9326,34500.0
2012-03-06 13:35:00,51.7,51.75,51.7,51.74,48400.0,42.9326,42.9742,42.9326,42.9659,48400.0
2012-03-06 13:40:00,51.75,51.78,51.71,51.76,49300.0,42.9742,42.9991,42.941,42.9825,49300.0
2012-03-06 13:45:00,51.76,51.77,51.68,51.71,53400.0,42.9825,42.9908,42.916,42.941,53400.0
2012-03-06 13:50:00,51.71,51.73,51.69,51.73,35400.0,42.941,42.9576,42.9243,42.9576,35400.0
2012-03-06 13:55:00,51.73,51.73,51.67,51.67,34300.0,42.9576,42.9576,42.9077,42.9077,34300.0
2012-03-06 14:00:00,51.67,51.72,51.67,51.71,42900.0,42.9077,42.9493,42.9077,42.941,42900.0
2012-03-06 14:05:00,51.71,51.73,51.68,51.73,35000.0,42.941,42.9576,42.916,42.9576,35000.0
2012-03-06 14:10:00,51.73,51.78,51.71,51.76,40400.0,42.9576,42.9991,42.941,42.9825,40400.0
2012-03-06 14:15:00,51.76,51.77,51.7,51.72,27900.0,42.9825,42.9908,42.9326,42.9493,27900.0
2012-03-06 14:20:00,51.72,51.73,51.69,51.7,33800.0,42.9493,42.9576,42.9243,42.9326,33800.0
2012-03-06 14:25:00,51.7,51.72,51.66,51.72,59100.0,42.9326,42.9493,42.8994,42.9493,59100.0
2012-03-06 14:30:00,51.71,51.78,51.69,51.74,57100.0,42.941,42.9991,42.9243,42.9659,57100.0
2012-03-06 14:35:00,51.74,51.74,51.69,51.73,67300.0,42.9659,42.9659,42.9243,42.9576,67300.0
2012-03-06 14:40:00,51.73,51.74,51.7,51.74,57100.0,42.9576,42.9659,42.9326,42.9659,57100.0
2012-03-06 14:45:00,51.75,51.77,51.7,51.76,48200.0,42.9742,42.9908,42.9326,42.9825,48200.0
2012-03-06 14:50:00,51.76,51.78,51.75,51.77,28100.0,42.9825,42.9991,42.9742,42.9908,28100.0
2012-03-06 14:55:00,51.77,51.78,51.75,51.75,31700.0,42.9908,42.9991,42.9742,42.9742,31700.0
2012-03-06 15:00:00,51.75,51.82,51.75,51.81,68900.0,42.9742,43.0323,42.9742,43.024,68900.0
2012-03-06 15:05:00,51.82,51.83,51.79,51.8,50200.0,43.0323,43.0406,43.0074,43.0157,50200.0
2012-03-06 15:10:00,51.81,51.82,51.77,51.77,41700.0,43.024,43.0323,42.9908,42.9908,41700.0
2012-03-06 15:15:00,51.77,51.8,51.75,51.79,57600.0,42.9908,43.0157,42.9742,43.0074,57600.0
2012-03-06 15:20:00,51.79,51.8,51.75,51.78,55800.0,43.0074,43.0157,42.9742,42.9991,55800.0
2012-03-06 15:25:00,51.79,51.79,51.74,51.74,55600.0,43.0074,43.0074,42.9659,42.9659,55600.0
2012-03-06 15:30:00,51.75,51.75,51.66,51.68,72200.0,42.9742,42.9742,42.8994,42.916,72200.0
2012-03-06 15:35:00,51.67,51.72,51.66,51.72,76800.0,42.9077,42.9493,42.8994,42.9493,76800.0
2012-03-06 15:40:00,51.72,51.81,51.72,51.75,168200.0,42.9493,43.024,42.9493,42.9742,168200.0
2012-03-06 15:45:00,51.75,51.75,51.7,51.71,147300.0,42.9742,42.9742,42.9326,42.941,147300.0
2012-03-06 15:50:00,51.71,51.79,51.71,51.76,166300.0,42.941,43.0074,42.941,42.9825,166300.0
2012-03-06 15:55:00,51.76,51.77,51.71,51.72,393400.0,42.9825,42.9908,42.941,42.9493,393400.0
2012-03-07 09:30:00,51.87,52.07,51.82,51.9,96800.0,43.0738,43.2399,43.0323,43.0987,96800.0
2012-03-07 09:35:00,51.92,52.0,51.83,51.83,40100.0,43.1153,43.1818,43.0406,43.0406,40100.0
2012-03-07 09:40:00,51.83,51.99,51.76,51.99,56600.0,43.0406,43.1735,42.9825,43.1735,56600.0
2012-03-07 09:45:00,52.0,52.01,51.91,51.95,61500.0,43.1818,43.1901,43.107,43.1403,61500.0
2012-03-07 09:50:00,51.95,51.97,51.9,51.94,40300.0,43.1403,43.1569,43.0987,43.1319,40300.0
2012-03-07 09:55:00,51.94,51.95,51.82,51.85,35300.0,43.1319,43.1403,43.0323,43.0572,35300.0
2012-03-07 10:00:00,51.86,51.91,51.84,51.9,49100.0,43.0655,43.107,43.0489,43.0987,49100.0
2012-03-07 10:05:00,51.9,51.96,51.84,51.86,65300.0,43.0987,43.1486,43.0489,43.0655,65300.0
2012-03-07 10:10:00,51.86,51.88,51.76,51.82,47400.0,43.0655,43.0821,42.9825,43.0323,47400.0
2012-03-07 10:15:00,51.83,51.91,51.79,51.79,39200.0,43.0406,43.107,43.0074,43.0074,39200.0
2012-03-07 10:20:00,51.79,51.84,51.77,51.77,93600.0,43.0074,43.0489,42.9908,42.9908,93600.0
2012-03-07 10:25:00,51.78,51.82,51.76,51.82,48700.0,42.9991,43.0323,42.9825,43.0323,48700.0
2012-03-07 10:30:00,51.84,51.95,51.84,51.87,53700.0,43.0489,43.1403,43.0489,43.0738,53700.0
2012-03-07 10:35:00,51.87,51.88,51.81,51.81,31500.0,43.0738,43.0821,43.024,43.024,31500.0
2012-03-07 10:40:00,51.82,51.82,51.77,51.78,26900.0,43.0323,43.0323,42.9908,42.9991,26900.0
2012-03-07 10:45:00,51.78,51.82,51.76,51.82,33400.0,42.9991,43.0323,42.9825,43.0323,33400.0
2012-03-07 10:50:00,51.82,51.83,51.78,51.79,38400.0,43.0323,43.0406,42.9991,43.0074,38400.0
2012-03-07 10:55:00,51.8,51.87,51.79,51.85,54000.0,43.0157,43.0738,43.0074,43.0572,54000.0
2012-03-07 11:00:00,51.85,51.91,51.83,51.84,43000.0,43.0572,43.107,43.0406,43.0489,43000.0
2012-03-07 11:05:00,51.84,51.9,51.84,51.88,40300.0,43.0489,43.0987,43.0489,43.0821,40300.0
2012-03-07 11:10:00,51.9,51.97,51.9,51.94,52100.0,43.0987,43.1569,43.0987,43.1319,52100.0
2012-03-07 11:15:00,51.95,52.01,51.94,52.01,42400.0,43.1403,43.1901,43.1319,43.1901,42400.0
2012-03-07 11:20:00,52.01,52.03,51.98,52.02,125400.0,43.1901,43.2067,43.1652,43.1984,125400.0
2012-03-07 11:25:00,52.02,52.02,51.99,51.99,55500.0,43.1984,43.1984,43.1735,43.1735,55500.0
2012-03-07 11:30:00,51.99,52.03,51.99,52.02,66600.0,43.1735,43.2067,43.1735,43.1984,66600.0
2012-03-07 11:35:00,52.02,52.02,51.99,52.01,42900.0,43.1984,43.1984,43.1735,43.1901,42900.0
2012-03-07 11:40:00,52.01,52.05,52.01,52.02,56200.0,43.1901,43.2233,43.1901,43.1984,56200.0
2012-03-07 11:45:00,52.03,52.04,51.99,51.99,37600.0,43.2067,43.215,43.1735,43.1735,37600.0
2012-03-07 11:50:00,52.0,52.01,51.98,52.0,45100.0,43.1818,43.1901,43.1652,43.1818,45100.0
2012-03-07 11:55:00,52.0,52.01,51.99,52.01,44100.0,43.1818,43.1901,43.1735,43.1901,44100.0
2012-03-07 12:00:00,52.01,52.03,51.99,51.99,44800.0,43.1901,43.2067,43.1735,43.1735,44800.0
2012-03-07 12:05:00,52.0,52.0,51.96,51.97,79400.0,43.1818,43.1818,43.1486,43.1569,79400.0
2012-03-07 12:10:00,51.97,52.0,51.95,51.95,44100.0,43.1569,43.1818,43.1403,43.1403,44100.0
2012-03-07 12:15:00,51.95,51.96,51.92,51.95,48800.0,43.1403,43.1486,43.1153,43.1403,48800.0
2012-03-07 12:20:00,51.96,51.98,51.96,51.96,12900.0,43.1486,43.1652,43.1486,43.1486,12900.0
2012-03-07 12:25:00,51.96,51.99,51.96,51.98,19000.0,43.1486,43.1735,43.1486,43.1652,19000.0
2012-03-07 12:30:00,51.99,52.0,51.95,51.97,85100.0,43.1735,43.1818,43.1403,43.1569,85100.0
2012-03-07 12:35:00,51.97,52.0,51.96,51.97,32300.0,43.1569,43.1818,43.1486,43.1569,32300.0
2012-03-07 12:40:00,51.98,52.02,51.98,52.0,42700.0,43.1652,43.1984,43.1652,43.1818,42700.0
2012-03-07 12:45:00,52.01,52.02,51.99,52.01,31700.0,43.1901,43.1984,43.1735,43.1901,31700.0
2012-03-07 12:50:00,52.01,52.04,52.01,52.04,28900.0,43.1901,43.215,43.1901,43.215,28900.0
2012-03-07 12:55:00,52.04,52.08,52.03,52.07,82500.0,43.215,43.2482,43.2067,43.2399,82500.0
2012-03-07 13:00:00,52.07,52.08,52.04,52.04,36100.0,43.2399,43.2482,43.215,43.215,36100.0
2012-03-07 13:05:00,52.04,52.05,51.99,52.0,30600.0,43.215,43.2233,43.1735,43.1818,30600.0
2012-03-07 13:10:00,52.0,52.04,51.98,52.02,35500.0,43.1818,43.215,43.1652,43.1984,35500.0
2012-03-07 13:15:00,52.01,52.02,51.99,52.01,32200.0,43.1901,43.1984,43.1735,43.1901,32200.0
2012-03-07 13:20:00,52.02,52.02,51.99,51.99,20900.0,43.1984,43.1984,43.1735,43.1735,20900.0
2012-03-07 13:25:00,51.99,52.02,51.99,52.01,127000.0,43.1735,43.1984,43.1735,43.1901,127000.0
2012-03-07 13:30:00,52.02,52.05,52.0,52.0,53100.0,43.1984,43.2233,43.1818,43.1818,53100.0
2012-03-07 13:35:00,52.0,52.02,52.0,52.01,18400.0,43.1818,43.1984,43.1818,43.1901,18400.0
2012-03-07 13:40:00,52.01,52.02,51.98,52.0,40400.0,43.1901,43.1984,43.1652,43.1818,40400.0
2012-03-07 13:45:00,52.0,52.0,51.97,52.0,40300.0,43.1818,43.1818,43.1569,43.1818,40300.0
2012-03-07 13:50:00,52.0,52.03,51.99,52.0,24300.0,43.1818,43.2067,43.1735,43.1818,24300.0
2012-03-07 13:55:00,52.0,52.02,51.98,51.98,23200.0,43.1818,43.1984,43.1652,43.1652,23200.0
2012-03-07 14:00:00,51.98,52.06,51.98,52.04,63100.0,43.1652,43.2316,43.1652,43.215,63100.0
2012-03-07 14:05:00,52.05,52.08,52.04,52.07,40800.0,43.2233,43.2482,43.215,43.2399,40800.0
2012-03-07 14:10:00,52.08,52.11,52.08,52.1,26400.0,43.2482,43.2731,43.2482,43.2648,26400.0
2012-03-07 14:15:00,52.1,52.14,52.1,52.13,46300.0,43.2648,43.298,43.2648,43.2897,46300.0
2012-03-07 14:20:00,52.12,52.15,52.11,52.14,23900.0,43.2814,43.3063,43.2731,43.298,23900.0
2012-03-07 14:25:00,52.14,52.22,52.14,52.22,34400.0,43.298,43.3645,43.298,43.3645,34400.0
2012-03-07 14:30:00,52.22,52.22,52.16,52.17,54400.0,43.3645,43.3645,43.3146,43.3229,54400.0
2012-03-07 14:35:00,52.17,52.19,52.15,52.18,23900.0,43.3229,43.3396,43.3063,43.3312,23900.0
2012-03-07 14:40:00,52.17,52.21,52.17,52.2,41400.0,43.3229,43.3562,43.3229,43.3479,41400.0
2012-03-07 14:45:00,52.2,52.24,52.18,52.24,38300.0,43.3479,43.3811,43.3312,43.3811,38300.0
2012-03-07 14:50:00,52.24,52.29,52.23,52.27,42800.0,43.3811,43.4226,43.3728,43.406,42800.0
2012-03-07 14:55:00,52.28,52.3,52.27,52.28,24800.0,43.4143,43.4309,43.406,43.4143,24800.0
2012-03-07 15:00:00,52.29,52.32,52.28,52.32,61600.0,43.4226,43.4475,43.4143,43.4475,61600.0
2012-03-07 15:05:00,52.32,52.32,52.23,52.23,74800.0,43.4475,43.4475,43.3728,43.3728,74800.0
2012-03-07 15:10:00,52.23,52.25,52.22,52.25,28300.0,43.3728,43.3894,43.3645,43.3894,28300.0
2012-03-07 15:15:00,52.24,52.34,52.24,52.34,73100.0,43.3811,43.4641,43.3811,43.4641,73100.0
2012-03-07 15:20:00,52.34,52.41,52.33,52.33,174900.0,43.4641,43.5222,43.4558,43.4558,174900.0
2012-03-07 15:25:00,52.33,52.36,52.31,52.31,62600.0,43.4558,43.4807,43.4392,43.4392,62600.0
2012-03-07 15:30:00,52.31,52.32,52.25,52.31,100600.0,43.4392,43.4475,43.3894,43.4392,100600.0
2012-03-07 15:35:00,52.31,52.32,52.27,52.27,57600.0,43.4392,43.4475,43.406,43.406,57600.0
2012-03-07 15:40:00,52.27,52.34,52.27,52.34,57900.0,43.406,43.4641,43.406,43.4641,57900.0
2012-03-07 15:45:00,52.34,52.4,52.34,52.36,104000.0,43.4641,43.5139,43.4641,43.4807,104000.0
2012-03-07 15:50:00,52.35,52.35,52.31,52.35,115200.0,43.4724,43.4724,43.4392,43.4724,115200.0
2012-03-07 15:55:00,52.34,52.35,52.27,52.29,317200.0,43.4641,43.4724,43.406,43.4226,317200.0
2012-03-08 09:30:00,52.74,52.9,52.69,52.88,178400.0,43.7963,43.9291,43.7548,43.9125,178400.0
2012-03-08 09:35:00,52.85,52.85,52.59,52.61,112000.0,43.8876,43.8876,43.6717,43.6883,112000.0
2012-03-08 09:40:00,52.64,52.77,52.64,52.66,62100.0,43.7132,43.8212,43.7132,43.7298,62100.0
2012-03-08 09:45:00,52.66,52.8,52.66,52.71,55200.0,43.7298,43.8461,43.7298,43.7714,55200.0
2012-03-08 09:50:00,52.71,52.75,52.65,52.67,84500.0,43.7714,43.8046,43.7215,43.7382,84500.0
2012-03-08 09:55:00,52.67,52.69,52.63,52.65,36700.0,43.7382,43.7548,43.7049,43.7215,36700.0
2012-03-08 10:00:00,52.66,52.69,52.59,52.63,35000.0,43.7298,43.7548,43.6717,43.7049,35000.0
2012-03-08 10:05:00,52.63,52.64,52.56,52.63,42200.0,43.7049,43.7132,43.6468,43.7049,42200.0
2012-03-08 10:10:00,52.63,52.64,52.56,52.6,41500.0,43.7049,43.7132,43.6468,43.68,41500.0
2012-03-08 10:15:00,52.6,52.66,52.57,52.61,64400.0,43.68,43.7298,43.6551,43.6883,64400.0
2012-03-08 10:20:00,52.61,52.64,52.55,52.58,56200.0,43.6883,43.7132,43.6385,43.6634,56200.0
2012-03-08 10:25:00,52.57,52.62,52.55,52.6,32600.0,43.6551,43.6966,43.6385,43.68,32600.0
2012-03-08 10:30:00,52.59,52.64,52.57,52.57,51200.0,43.6717,43.7132,43.6551,43.6551,51200.0
2012-03-08 10:35:00,52.58,52.61,52.55,52.56,67400.0,43.6634,43.6883,43.6385,43.6468,67400.0
2012-03-08 10:40:00,52.57,52.6,52.49,52.51,116700.0,43.6551,43.68,43.5887,43.6053,116700.0
2012-03-08 10:45:00,52.52,52.55,52.51,52.55,56800.0,43.6136,43.6385,43.6053,43.6385,56800.0
2012-03-08 10:50:00,52.55,52.57,52.52,52.56,41400.0,43.6385,43.6551,43.6136,43.6468,41400.0
2012-03-08 10:55:00,52.56,52.59,52.53,52.56,46200.0,43.6468,43.6717,43.6219,43.6468,46200.0
2012-03-08 11:00:00,52.56,52.58,52.51,52.55,70000.0,43.6468,43.6634,43.6053,43.6385,70000.0
2012-03-08 11:05:00,52.54,52.6,52.53,52.58,52300.0,43.6302,43.68,43.6219,43.6634,52300.0
2012-03-08 11:10:00,52.57,52.69,52.57,52.64,65400.0,43.6551,43.7548,43.6551,43.7132,65400.0
2012-03-08 11:15:00,52.65,52.73,52.64,52.7,49600.0,43.7215,43.788,43.7132,43.7631,49600.0
2012-03-08 11:20:00,52.71,52.72,52.68,52.72,30100.0,43.7714,43.7797,43.7465,43.7797,30100.0
2012-03-08 11:25:00,52.72,52.72,52.67,52.72,63300.0,43.7797,43.7797,43.7382,43.7797,63300.0
2012-03-08 11:30:00,52.72,52.77,52.7,52.71,60800.0,43.7797,43.8212,43.7631,43.7714,60800.0
2012-03-08 11:35:00,52.71,52.75,52.7,52.72,39400.0,43.7714,43.8046,43.7631,43.7797,39400.0
2012-03-08 11:40:00,52.72,52.76,52.7,52.73,35600.0,43.7797,43.8129,43.7631,43.788,35600.0
2012-03-08 11:45:00,52.73,52.78,52.72,52.75,118000.0,43.788,43.8295,43.7797,43.8046,118000.0
2012-03-08 11:50:00,52.75,52.81,52.75,52.79,238000.0,43.8046,43.8544,43.8046,43.8378,238000.0
2012-03-08 11:55:00,52.79,52.81,52.75,52.78,45100.0,43.8378,43.8544,43.8046,43.8295,45100.0
2012-03-08 12:00:00,52.78,52.8,52.77,52.8,17000.0,43.8295,43.8461,43.8212,43.8461,17000.0
2012-03-08 12:05:00,52.8,52.88,52.79,52.88,104300.0,43.8461,43.9125,43.8378,43.9125,104300.0
2012-03-08 12:10:00,52.87,52.91,52.87,52.9,21100.0,43.9042,43.9375,43.9042,43.9291,21100.0
2012-03-08 12:15:00,52.9,52.92,52.86,52.89,35400.0,43.9291,43.9458,43.8959,43.9208,35400.0
2012-03-08 12:20:00,52.89,52.93,52.89,52.92,24800.0,43.9208,43.9541,43.9208,43.9458,24800.0
2012-03-08 12:25:00,52.93,52.94,52.89,52.91,26900.0,43.9541,43.9624,43.9208,43.9375,26900.0
2012-03-08 12:30:00,52.92,52.95,52.92,52.93,18600.0,43.9458,43.9707,43.9458,43.9541,18600.0
2012-03-08 12:35:00,52.93,52.95,52.91,52.92,20300.0,43.9541,43.9707,43.9375,43.9458,20300.0
2012-03-08 12:40:00,52.92,52.94,52.9,52.91,15700.0,43.9458,43.9624,43.9291,43.9375,15700.0
2012-03-08 12:45:00,52.9,52.93,52.9,52.92,13600.0,43.9291,43.9541,43.9291,43.9458,13600.0
2012-03-08 12:50:00,52.93,52.97,52.92,52.96,35000.0,43.9541,43.9873,43.9458,43.979,35000.0
2012-03-08 12:55:00,52.95,52.95,52.89,52.89,15200.0,43.9707,43.9707,43.9208,43.9208,15200.0
2012-03-08 13:00:00,52.89,52.9,52.81,52.83,39700.0,43.9208,43.9291,43.8544,43.871,39700.0
2012-03-08 13:05:00,52.81,52.83,52.75,52.76,35900.0,43.8544,43.871,43.8046,43.8129,35900.0
2012-03-08 13:10:00,52.76,52.77,52.73,52.74,19800.0,43.8129,43.8212,43.788,43.7963,19800.0
2012-03-08 13:15:00,52.74,52.8,52.74,52.78,31600.0,43.7963,43.8461,43.7963,43.8295,31600.0
2012-03-08 13:20:00,52.77,52.77,52.72,52.73,17900.0,43.8212,43.8212,43.7797,43.788,17900.0
2012-03-08 13:25:00,52.73,52.77,52.72,52.73,28100.0,43.788,43.8212,43.7797,43.788,28100.0
2012-03-08 13:30:00,52.72,52.75,52.71,52.75,12400.0,43.7797,43.8046,43.7714,43.8046,12400.0
2012-03-08 13:35:00,52.75,52.75,52.67,52.68,39200.0,43.8046,43.8046,43.7382,43.7465,39200.0
2012-03-08 13:40:00,52.68,52.71,52.67,52.69,42100.0,43.7465,43.7714,43.7382,43.7548,42100.0
2012-03-08 13:45:00,52.69,52.73,52.68,52.7,20000.0,43.7548,43.788,43.7465,43.7631,20000.0
2012-03-08 13:50:00,52.71,52.75,52.69,52.69,13100.0,43.7714,43.8046,43.7548,43.7548,13100.0
2012-03-08 13:55:00,52.69,52.7,52.67,52.69,14100.0,43.7548,43.7631,43.7382,43.7548,14100.0
2012-03-08 14:00:00,52.68,52.72,52.68,52.72,14600.0,43.7465,43.7797,43.7465,43.7797,14600.0
2012-03-08 14:05:00,52.72,52.72,52.69,52.69,19400.0,43.7797,43.7797,43.7548,43.7548,19400.0
2012-03-08 14:10:00,52.69,52.7,52.64,52.67,23800.0,43.7548,43.7631,43.7132,43.7382,23800.0
2012-03-08 14:15:00,52.66,52.69,52.66,52.68,25700.0,43.7298,43.7548,43.7298,43.7465,25700.0
2012-03-08 14:20:00,52.69,52.69,52.66,52.67,12000.0,43.7548,43.7548,43.7298,43.7382,12000.0
2012-03-08 14:25:00,52.68,52.71,52.66,52.69,28700.0,43.7465,43.7714,43.7298,43.7548,28700.0
2012-03-08 14:30:00,52.68,52.72,52.66,52.69,46700.0,43.7465,43.7797,43.7298,43.7548,46700.0
2012-03-08 14:35:00,52.69,52.7,52.68,52.7,19700.0,43.7548,43.7631,43.7465,43.7631,19700.0
2012-03-08 14:40:00,52.69,52.74,52.69,52.73,21300.0,43.7548,43.7963,43.7548,43.788,21300.0
2012-03-08 14:45:00,52.73,52.74,52.72,52.73,23000.0,43.788,43.7963,43.7797,43.788,23000.0
2012-03-08 14:50:00,52.73,52.83,52.73,52.83,39200.0,43.788,43.871,43.788,43.871,39200.0
2012-03-08 14:55:00,52.83,52.98,52.83,52.98,106700.0,43.871,43.9956,43.871,43.9956,106700.0
2012-03-08 15:00:00,52.98,52.98,52.93,52.94,32500.0,43.9956,43.9956,43.9541,43.9624,32500.0
2012-03-08 15:05:00,52.95,52.99,52.94,52.94,43200.0,43.9707,44.0039,43.9624,43.9624,43200.0
2012-03-08 15:10:00,52.95,53.04,52.94,53.02,65600.0,43.9707,44.0454,43.9624,44.0288,65600.0
2012-03-08 15:15:00,53.02,53.03,52.99,52.99,32400.0,44.0288,44.0371,44.0039,44.0039,32400.0
2012-03-08 15:20:00,52.99,53.03,52.98,53.03,30800.0,44.0039,44.0371,43.9956,44.0371,30800.0
2012-03-08 15:25:00,53.02,53.08,53.01,53.08,88000.0,44.0288,44.0786,44.0205,44.0786,88000.0
2012-03-08 15:30:00,53.08,53.09,53.02,53.02,60500.0,44.0786,44.0869,44.0288,44.0288,60500.0
2012-03-08 15:35:00,53.02,53.03,52.94,52.95,88100.0,44.0288,44.0371,43.9624,43.9707,88100.0
2012-03-08 15:40:00,52.95,53.01,52.94,53.0,79000.0,43.9707,44.0205,43.9624,44.0122,79000.0
2012-03-08 15:45:00,52.99,52.99,52.95,52.95,76300.0,44.0039,44.0039,43.9707,43.9707,76300.0
2012-03-08 15:50:00,52.96,53.01,52.93,53.0,111300.0,43.979,44.0205,43.9541,44.0122,111300.0
2012-03-08 15:55:00,52.99,53.0,52.94,52.97,239400.0,44.0039,44.0122,43.9624,43.9873,239400.0
2012-03-09 09:30:00,53.03,53.2,52.81,52.84,140600.0,44.0371,44.1783,43.8544,43.8793,140600.0
2012-03-09 09:35:00,52.87,53.08,52.81,53.02,46100.0,43.9042,44.0786,43.8544,44.0288,46100.0
2012-03-09 09:40:00,53.03,53.24,52.97,53.24,61000.0,44.0371,44.2115,43.9873,44.2115,61000.0
2012-03-09 09:45:00,53.25,53.27,53.16,53.2,55700.0,44.2198,44.2364,44.1451,44.1783,55700.0
2012-03-09 09:50:00,53.19,53.26,53.19,53.21,25400.0,44.17,44.2281,44.17,44.1866,25400.0
2012-03-09 09:55:00,53.2,53.23,53.1,53.11,31500.0,44.1783,44.2032,44.0952,44.1035,31500.0
2012-03-09 10:00:00,53.11,53.28,53.11,53.27,38600.0,44.1035,44.2447,44.1035,44.2364,38600.0
2012-03-09 10:05:00,53.28,53.34,53.27,53.34,65200.0,44.2447,44.2945,44.2364,44.2945,65200.0
2012-03-09 10:10:00,53.33,53.33,53.25,53.26,54200.0,44.2862,44.2862,44.2198,44.2281,54200.0
2012-03-09 10:15:00,53.25,53.33,53.25,53.33,70400.0,44.2198,44.2862,44.2198,44.2862,70400.0
2012-03-09 10:20:00,53.34,53.37,53.24,53.25,68300.0,44.2945,44.3194,44.2115,44.2198,68300.0
2012-03-09 10:25:00,53.24,53.26,53.12,53.12,79800.0,44.2115,44.2281,44.1118,44.1118,79800.0
2012-03-09 10:30:00,53.14,53.24,53.14,53.24,40500.0,44.1284,44.2115,44.1284,44.2115,40500.0
2012-03-09 10:35:00,53.25,53.33,53.24,53.32,38100.0,44.2198,44.2862,44.2115,44.2779,38100.0
2012-03-09 10:40:00,53.32,53.37,53.32,53.36,45200.0,44.2779,44.3194,44.2779,44.3111,45200.0
2012-03-09 10:45:00,53.36,53.38,53.29,53.33,45500.0,44.3111,44.3277,44.253,44.2862,45500.0
2012-03-09 10:50:00,53.33,53.38,53.3,53.3,42600.0,44.2862,44.3277,44.2613,44.2613,42600.0
2012-03-09 10:55:00,53.31,53.38,53.28,53.31,51200.0,44.2696,44.3277,44.2447,44.2696,51200.0
2012-03-09 11:00:00,53.31,53.37,53.27,53.29,62600.0,44.2696,44.3194,44.2364,44.253,62600.0
2012-03-09 11:05:00,53.29,53.37,53.29,53.34,56300.0,44.253,44.3194,44.253,44.2945,56300.0
2012-03-09 11:10:00,53.33,53.37,53.33,53.37,14500.0,44.2862,44.3194,44.2862,44.3194,14500.0
2012-03-09 11:15:00,53.37,53.39,53.3,53.32,33100.0,44.3194,44.3361,44.2613,44.2779,33100.0
2012-03-09 11:20:00,53.33,53.33,53.28,53.3,23100.0,44.2862,44.2862,44.2447,44.2613,23100.0
2012-03-09 11:25:00,53.3,53.32,53.26,53.26,58500.0,44.2613,44.2779,44.2281,44.2281,58500.0
2012-03-09 11:30:00,53.27,53.29,53.24,53.27,95500.0,44.2364,44.253,44.2115,44.2364,95500.0
2012-03-09 11:35:00,53.26,53.33,53.26,53.3,69900.0,44.2281,44.2862,44.2281,44.2613,69900.0
2012-03-09 11:40:00,53.31,53.37,53.3,53.36,85000.0,44.2696,44.3194,44.2613,44.3111,85000.0
2012-03-09 11:45:00,53.36,53.45,53.36,53.39,57600.0,44.3111,44.3859,44.3111,44.3361,57600.0
2012-03-09 11:50:00,53.4,53.4,53.37,53.39,14300.0,44.3444,44.3444,44.3194,44.3361,14300.0
2012-03-09 11:55:00,53.39,53.45,53.39,53.44,36300.0,44.3361,44.3859,44.3361,44.3776,36300.0
2012-03-09 12:00:00,53.44,53.47,53.44,53.44,29900.0,44.3776,44.4025,44.3776,44.3776,29900.0
2012-03-09 12:05:00,53.44,53.44,53.38,53.41,25500.0,44.3776,44.3776,44.3277,44.3527,25500.0
2012-03-09 12:10:00,53.42,53.43,53.4,53.42,19100.0,44.361,44.3693,44.3444,44.361,19100.0
2012-03-09 12:15:00,53.41,53.43,53.38,53.38,12600.0,44.3527,44.3693,44.3277,44.3277,12600.0
2012-03-09 12:20:00,53.38,53.39,53.36,53.36,24200.0,44.3277,44.3361,44.3111,44.3111,24200.0
2012-03-09 12:25:00,53.36,53.37,53.33,53.35,21900.0,44.3111,44.3194,44.2862,44.3028,21900.0
2012-03-09 12:30:00,53.35,53.36,53.33,53.34,23600.0,44.3028,44.3111,44.2862,44.2945,23600.0
2012-03-09 12:35:00,53.35,53.38,53.33,53.35,34400.0,44.3028,44.3277,44.2862,44.3028,34400.0
2012-03-09 12:40:00,53.35,53.37,53.34,53.36,26200.0,44.3028,44.3194,44.2945,44.3111,26200.0
2012-03-09 12:45:00,53.36,53.37,53.32,53.32,19200.0,44.3111,44.3194,44.2779,44.2779,19200.0
2012-03-09 12:50:00,53.32,53.38,53.32,53.38,51300.0,44.2779,44.3277,44.2779,44.3277,51300.0
2012-03-09 12:55:00,53.38,53.38,53.36,53.36,22700.0,44.3277,44.3277,44.3111,44.3111,22700.0
2012-03-09 13:00:00,53.36,53.37,53.33,53.33,52200.0,44.3111,44.3194,44.2862,44.2862,52200.0
2012-03-09 13:05:00,53.33,53.34,53.32,53.33,24500.0,44.2862,44.2945,44.2779,44.2862,24500.0
2012-03-09 13:10:00,53.34,53.34,53.33,53.33,32400.0,44.2945,44.2945,44.2862,44.2862,32400.0
2012-03-09 13:15:00,53.34,53.34,53.3,53.33,50600.0,44.2945,44.2945,44.2613,44.2862,50600.0
2012-03-09 13:20:00,53.34,53.34,53.3,53.3,17900.0,44.2945,44.2945,44.2613,44.2613,17900.0
2012-03-09 13:25:00,53.31,53.31,53.23,53.23,51800.0,44.2696,44.2696,44.2032,44.2032,51800.0
2012-03-09 13:30:00,53.23,53.26,53.23,53.23,35500.0,44.2032,44.2281,44.2032,44.2032,35500.0
2012-03-09 13:35:00,53.24,53.32,53.23,53.31,34200.0,44.2115,44.2779,44.2032,44.2696,34200.0
2012-03-09 13:40:00,53.31,53.33,53.3,53.31,60500.0,44.2696,44.2862,44.2613,44.2696,60500.0
2012-03-09 13:45:00,53.31,53.32,53.26,53.28,48100.0,44.2696,44.2779,44.2281,44.2447,48100.0
2012-03-09 13:50:00,53.28,53.28,53.27,53.28,27800.0,44.2447,44.2447,44.2364,44.2447,27800.0
2012-03-09 13:55:00,53.28,53.28,53.25,53.26,48700.0,44.2447,44.2447,44.2198,44.2281,48700.0
2012-03-09 14:00:00,53.25,53.28,53.25,53.27,39000.0,44.2198,44.2447,44.2198,44.2364,39000.0
2012-03-09 14:05:00,53.27,53.28,53.25,53.25,44600.0,44.2364,44.2447,44.2198,44.2198,44600.0
2012-03-09 14:10:00,53.26,53.26,53.24,53.26,34700.0,44.2281,44.2281,44.2115,44.2281,34700.0
2012-03-09 14:15:00,53.26,53.28,53.25,53.27,36300.0,44.2281,44.2447,44.2198,44.2364,36300.0
2012-03-09 14:20:00,53.27,53.28,53.27,53.27,25100.0,44.2364,44.2447,44.2364,44.2364,25100.0
2012-03-09 14:25:00,53.28,53.28,53.27,53.28,24800.0,44.2447,44.2447,44.2364,44.2447,24800.0
2012-03-09 14:30:00,53.28,53.28,53.25,53.26,68600.0,44.2447,44.2447,44.2198,44.2281,68600.0
2012-03-09 14:35:00,53.25,53.27,53.25,53.26,30800.0,44.2198,44.2364,44.2198,44.2281,30800.0
2012-03-09 14:40:00,53.25,53.27,53.22,53.23,50500.0,44.2198,44.2364,44.1949,44.2032,50500.0
2012-03-09 14:45:00,53.23,53.25,53.19,53.19,76400.0,44.2032,44.2198,44.17,44.17,76400.0
2012-03-09 14:50:00,53.19,53.2,53.11,53.14,80700.0,44.17,44.1783,44.1035,44.1284,80700.0
2012-03-09 14:55:00,53.14,53.14,53.04,53.09,86500.0,44.1284,44.1284,44.0454,44.0869,86500.0
2012-03-09 15:00:00,53.1,53.2,53.1,53.2,44100.0,44.0952,44.1783,44.0952,44.1783,44100.0
2012-03-09 15:05:00,53.2,53.22,53.19,53.19,42600.0,44.1783,44.1949,44.17,44.17,42600.0
2012-03-09 15:10:00,53.2,53.2,53.14,53.16,33100.0,44.1783,44.1783,44.1284,44.1451,33100.0
2012-03-09 15:15:00,53.16,53.17,53.14,53.16,26300.0,44.1451,44.1534,44.1284,44.1451,26300.0
2012-03-09 15:20:00,53.15,53.23,53.15,53.2,72700.0,44.1368,44.2032,44.1368,44.1783,72700.0
2012-03-09 15:25:00,53.21,53.24,53.19,53.21,33100.0,44.1866,44.2115,44.17,44.1866,33100.0
2012-03-09 15:30:00,53.22,53.22,53.15,53.15,80000.0,44.1949,44.1949,44.1368,44.1368,80000.0
2012-03-09 15:35:00,53.15,53.25,53.15,53.23,95100.0,44.1368,44.2198,44.1368,44.2032,95100.0
2012-03-09 15:40:00,53.23,53.23,53.19,53.2,67000.0,44.2032,44.2032,44.17,44.1783,67000.0
2012-03-09 15:45:00,53.19,53.21,53.15,53.16,83500.0,44.17,44.1866,44.1368,44.1451,83500.0
2012-03-09 15:50:00,53.15,53.16,53.1,53.12,81100.0,44.1368,44.1451,44.0952,44.1118,81100.0
2012-03-09 15:55:00,53.11,53.22,53.11,53.22,236900.0,44.1035,44.1949,44.1035,44.1949,236900.0
2012-03-12 09:30:00,53.14,53.24,52.76,52.77,104900.0,44.1284,44.2115,43.8129,43.8212,104900.0
2012-03-12 09:35:00,52.78,52.79,52.67,52.75,65600.0,43.8295,43.8378,43.7382,43.8046,65600.0
2012-03-12 09:40:00,52.75,52.87,52.75,52.85,53300.0,43.8046,43.9042,43.8046,43.8876,53300.0
2012-03-12 09:45:00,52.85,52.89,52.68,52.7,69000.0,43.8876,43.9208,43.7465,43.7631,69000.0
2012-03-12 09:50:00,52.7,52.75,52.66,52.71,72900.0,43.7631,43.8046,43.7298,43.7714,72900.0
2012-03-12 09:55:00,52.71,52.75,52.64,52.68,51000.0,43.7714,43.8046,43.7132,43.7465,51000.0
2012-03-12 10:00:00,52.68,52.69,52.63,52.66,51100.0,43.7465,43.7548,43.7049,43.7298,51100.0
2012-03-12 10:05:00,52.67,52.68,52.56,52.58,243500.0,43.7382,43.7465,43.6468,43.6634,243500.0
2012-03-12 10:10:00,52.57,52.58,52.54,52.55,81000.0,43.6551,43.6634,43.6302,43.6385,81000.0
2012-03-12 10:15:00,52.55,52.56,52.53,52.54,113200.0,43.6385,43.6468,43.6219,43.6302,113200.0
2012-03-12 10:20:00,52.54,52.55,52.51,52.51,56100.0,43.6302,43.6385,43.6053,43.6053,56100.0
2012-03-12 10:25:00,52.52,52.62,52.52,52.62,38700.0,43.6136,43.6966,43.6136,43.6966,38700.0
2012-03-12 10:30:00,52.61,52.62,52.55,52.57,52500.0,43.6883,43.6966,43.6385,43.6551,52500.0
2012-03-12 10:35:00,52.58,52.58,52.52,52.55,51200.0,43.6634,43.6634,43.6136,43.6385,51200.0
2012-03-12 10:40:00,52.55,52.62,52.53,52.62,23700.0,43.6385,43.6966,43.6219,43.6966,23700.0
2012-03-12 10:45:00,52.62,52.67,52.62,52.67,25100.0,43.6966,43.7382,43.6966,43.7382,25100.0
2012-03-12 10:50:00,52.67,52.74,52.67,52.72,17500.0,43.7382,43.7963,43.7382,43.7797,17500.0
2012-03-12 10:55:00,52.72,52.73,52.7,52.72,20200.0,43.7797,43.788,43.7631,43.7797,20200.0
2012-03-12 11:00:00,52.71,52.75,52.7,52.71,30300.0,43.7714,43.8046,43.7631,43.7714,30300.0
2012-03-12 11:05:00,52.71,52.72,52.59,52.6,49200.0,43.7714,43.7797,43.6717,43.68,49200.0
2012-03-12 11:10:00,52.6,52.62,52.57,52.6,74700.0,43.68,43.6966,43.6551,43.68,74700.0
2012-03-12 11:15:00,52.6,52.62,52.59,52.6,65200.0,43.68,43.6966,43.6717,43.68,65200.0
2012-03-12 11:20:00,52.59,52.59,52.53,52.56,52200.0,43.6717,43.6717,43.6219,43.6468,52200.0
2012-03-12 11:25:00,52.56,52.6,52.56,52.6,11700.0,43.6468,43.68,43.6468,43.68,11700.0
2012-03-12 11:30:00,52.59,52.67,52.59,52.67,29400.0,43.6717,43.7382,43.6717,43.7382,29400.0
2012-03-12 11:35:00,52.66,52.69,52.65,52.69,18600.0,43.7298,43.7548,43.7215,43.7548,18600.0
2012-03-12 11:40:00,52.69,52.69,52.59,52.6,26700.0,43.7548,43.7548,43.6717,43.68,26700.0
2012-03-12 11:45:00,52.61,52.64,52.58,52.64,24700.0,43.6883,43.7132,43.6634,43.7132,24700.0
2012-03-12 11:50:00,52.64,52.71,52.64,52.66,31200.0,43.7132,43.7714,43.7132,43.7298,31200.0
2012-03-12 11:55:00,52.65,52.67,52.63,52.63,18600.0,43.7215,43.7382,43.7049,43.7049,18600.0
2012-03-12 12:00:00,52.63,52.65,52.58,52.64,63900.0,43.7049,43.7215,43.6634,43.7132,63900.0
2012-03-12 12:05:00,52.64,52.67,52.62,52.66,14800.0,43.7132,43.7382,43.6966,43.7298,14800.0
2012-03-12 12:10:00,52.66,52.72,52.64,52.69,37200.0,43.7298,43.7797,43.7132,43.7548,37200.0
2012-03-12 12:15:00,52.69,52.72,52.67,52.67,39500.0,43.7548,43.7797,43.7382,43.7382,39500.0
2012-03-12 12:20:00,52.66,52.67,52.63,52.64,26700.0,43.7298,43.7382,43.7049,43.7132,26700.0
2012-03-12 12:25:00,52.63,52.64,52.6,52.62,26500.0,43.7049,43.7132,43.68,43.6966,26500.0
2012-03-12 12:30:00,52.62,52.64,52.61,52.64,28000.0,43.6966,43.7132,43.6883,43.7132,28000.0
2012-03-12 12:35:00,52.63,52.69,52.63,52.69,11300.0,43.7049,43.7548,43.7049,43.7548,11300.0
2012-03-12 12:40:00,52.69,52.69,52.66,52.69,26000.0,43.7548,43.7548,43.7298,43.7548,26000.0
2012-03-12 12:45:00,52.69,52.71,52.69,52.7,14500.0,43.7548,43.7714,43.7548,43.7631,14500.0
2012-03-12 12:50:00,52.69,52.7,52.63,52.65,27900.0,43.7548,43.7631,43.7049,43.7215,27900.0
2012-03-12 12:55:00,52.66,52.69,52.65,52.69,14700.0,43.7298,43.7548,43.7215,43.7548,14700.0
2012-03-12 13:00:00,52.68,52.69,52.67,52.68,7400.0,43.7465,43.7548,43.7382,43.7465,7400.0
2012-03-12 13:05:00,52.68,52.71,52.68,52.7,23300.0,43.7465,43.7714,43.7465,43.7631,23300.0
2012-03-12 13:10:00,52.7,52.74,52.7,52.74,16000.0,43.7631,43.7963,43.7631,43.7963,16000.0
2012-03-12 13:15:00,52.74,52.75,52.73,52.75,16100.0,43.7963,43.8046,43.788,43.8046,16100.0
2012-03-12 13:20:00,52.75,52.76,52.73,52.74,13200.0,43.8046,43.8129,43.788,43.7963,13200.0
2012-03-12 13:25:00,52.74,52.75,52.72,52.74,22300.0,43.7963,43.8046,43.7797,43.7963,22300.0
2012-03-12 13:30:00,52.75,52.75,52.72,52.75,20200.0,43.8046,43.8046,43.7797,43.8046,20200.0
2012-03-12 13:35:00,52.75,52.79,52.74,52.78,34600.0,43.8046,43.8378,43.7963,43.8295,34600.0
2012-03-12 13:40:00,52.78,52.84,52.78,52.84,36700.0,43.8295,43.8793,43.8295,43.8793,36700.0
2012-03-12 13:45:00,52.83,52.84,52.77,52.77,30000.0,43.871,43.8793,43.8212,43.8212,30000.0
2012-03-12 13:50:00,52.77,52.79,52.75,52.79,28200.0,43.8212,43.8378,43.8046,43.8378,28200.0
2012-03-12 13:55:00,52.79,52.8,52.72,52.73,30300.0,43.8378,43.8461,43.7797,43.788,30300.0
2012-03-12 14:00:00,52.74,52.75,52.71,52.73,23000.0,43.7963,43.8046,43.7714,43.788,23000.0
2012-03-12 14:05:00,52.73,52.74,52.72,52.74,25600.0,43.788,43.7963,43.7797,43.7963,25600.0
2012-03-12 14:10:00,52.74,52.74,52.7,52.73,75700.0,43.7963,43.7963,43.7631,43.788,75700.0
2012-03-12 14:15:00,52.73,52.73,52.69,52.69,36400.0,43.788,43.788,43.7548,43.7548,36400.0
2012-03-12 14:20:00,52.69,52.7,52.67,52.7,20600.0,43.7548,43.7631,43.7382,43.7631,20600.0
2012-03-12 14:25:00,52.7,52.7,52.66,52.68,60900.0,43.7631,43.7631,43.7298,43.7465,60900.0
2012-03-12 14:30:00,52.68,52.7,52.66,52.66,44800.0,43.7465,43.7631,43.7298,43.7298,44800.0
2012-03-12 14:35:00,52.66,52.67,52.66,52.67,12000.0,43.7298,43.7382,43.7298,43.7382,12000.0
2012-03-12 14:40:00,52.68,52.73,52.67,52.73,33400.0,43.7465,43.788,43.7382,43.788,33400.0
2012-03-12 14:45:00,52.73,52.76,52.72,52.73,30000.0,43.788,43.8129,43.7797,43.788,30000.0
2012-03-12 14:50:00,52.73,52.74,52.72,52.73,13100.0,43.788,43.7963,43.7797,43.788,13100.0
2012-03-12 14:55:00,52.73,52.76,52.72,52.76,32100.0,43.788,43.8129,43.7797,43.8129,32100.0
2012-03-12 15:00:00,52.76,52.79,52.72,52.79,35600.0,43.8129,43.8378,43.7797,43.8378,35600.0
2012-03-12 15:05:00,52.78,52.78,52.68,52.7,53800.0,43.8295,43.8295,43.7465,43.7631,53800.0
2012-03-12 15:10:00,52.71,52.74,52.68,52.74,51900.0,43.7714,43.7963,43.7465,43.7963,51900.0
2012-03-12 15:15:00,52.74,52.76,52.72,52.76,27600.0,43.7963,43.8129,43.7797,43.8129,27600.0
2012-03-12 15:20:00,52.76,52.78,52.75,52.76,55500.0,43.8129,43.8295,43.8046,43.8129,55500.0
2012-03-12 15:25:00,52.77,52.78,52.74,52.75,37200.0,43.8212,43.8295,43.7963,43.8046,37200.0
2012-03-12 15:30:00,52.75,52.79,52.74,52.77,46900.0,43.8046,43.8378,43.7963,43.8212,46900.0
2012-03-12 15:35:00,52.78,52.78,52.7,52.72,76500.0,43.8295,43.8295,43.7631,43.7797,76500.0
2012-03-12 15:40:00,52.72,52.77,52.69,52.72,66500.0,43.7797,43.8212,43.7548,43.7797,66500.0
2012-03-12 15:45:00,52.72,52.76,52.69,52.74,78600.0,43.7797,43.8129,43.7548,43.7963,78600.0
2012-03-12 15:50:00,52.74,52.77,52.73,52.76,84000.0,43.7963,43.8212,43.788,43.8129,84000.0
2012-03-12 15:55:00,52.75,52.77,52.7,52.75,269500.0,43.8046,43.8212,43.7631,43.8046,269500.0
2012-03-13 09:30:00,53.17,53.24,52.95,53.0,75400.0,44.1534,44.2115,43.9707,44.0122,75400.0
2012-03-13 09:35:00,52.98,53.08,52.98,53.06,26100.0,43.9956,44.0786,43.9956,44.062,26100.0
2012-03-13 09:40:00,53.07,53.09,52.77,52.87,72400.0,44.0703,44.0869,43.8212,43.9042,72400.0
2012-03-13 09:45:00,52.88,52.88,52.8,52.86,35700.0,43.9125,43.9125,43.8461,43.8959,35700.0
2012-03-13 09:50:00,52.86,52.86,52.75,52.81,33600.0,43.8959,43.8959,43.8046,43.8544,33600.0
2012-03-13 09:55:00,52.81,52.84,52.77,52.78,17200.0,43.8544,43.8793,43.8212,43.8295,17200.0
2012-03-13 10:00:00,52.78,52.85,52.75,52.84,20500.0,43.8295,43.8876,43.8046,43.8793,20500.0
2012-03-13 10:05:00,52.84,52.84,52.8,52.83,20900.0,43.8793,43.8793,43.8461,43.871,20900.0
2012-03-13 10:10:00,52.82,52.85,52.78,52.85,22700.0,43.8627,43.8876,43.8295,43.8876,22700.0
2012-03-13 10:15:00,52.85,52.85,52.81,52.85,31300.0,43.8876,43.8876,43.8544,43.8876,31300.0
2012-03-13 10:20:00,52.84,52.89,52.83,52.89,30800.0,43.8793,43.9208,43.871,43.9208,30800.0
2012-03-13 10:25:00,52.88,52.94,52.86,52.93,24100.0,43.9125,43.9624,43.8959,43.9541,24100.0
2012-03-13 10:30:00,52.93,53.03,52.92,53.0,29500.0,43.9541,44.0371,43.9458,44.0122,29500.0
2012-03-13 10:35:00,53.0,53.15,53.0,53.06,39200.0,44.0122,44.1368,44.0122,44.062,39200.0
2012-03-13 10:40:00,53.06,53.1,53.05,53.09,23900.0,44.062,44.0952,44.0537,44.0869,23900.0
2012-03-13 10:45:00,53.09,53.09,53.03,53.03,13000.0,44.0869,44.0869,44.0371,44.0371,13000.0
2012-03-13 10:50:00,53.03,53.12,53.03,53.11,30800.0,44.0371,44.1118,44.0371,44.1035,30800.0
2012-03-13 10:55:00,53.11,53.14,53.1,53.1,28100.0,44.1035,44.1284,44.0952,44.0952,28100.0
2012-03-13 11:00:00,53.1,53.14,53.04,53.04,33200.0,44.0952,44.1284,44.0454,44.0454,33200.0
2012-03-13 11:05:00,53.04,53.05,53.0,53.0,19500.0,44.0454,44.0537,44.0122,44.0122,19500.0
2012-03-13 11:10:00,53.0,53.14,52.99,53.12,56200.0,44.0122,44.1284,44.0039,44.1118,56200.0
2012-03-13 11:15:00,53.13,53.29,53.12,53.27,130000.0,44.1201,44.253,44.1118,44.2364,130000.0
2012-03-13 11:20:00,53.26,53.27,53.15,53.17,32300.0,44.2281,44.2364,44.1368,44.1534,32300.0
2012-03-13 11:25:00,53.16,53.2,53.15,53.15,24000.0,44.1451,44.1783,44.1368,44.1368,24000.0
2012-03-13 11:30:00,53.16,53.22,53.14,53.22,35800.0,44.1451,44.1949,44.1284,44.1949,35800.0
2012-03-13 11:35:00,53.22,53.32,53.22,53.29,30200.0,44.1949,44.2779,44.1949,44.253,30200.0
2012-03-13 11:40:00,53.29,53.36,53.28,53.36,21800.0,44.253,44.3111,44.2447,44.3111,21800.0
2012-03-13 11:45:00,53.35,53.36,53.27,53.29,26000.0,44.3028,44.3111,44.2364,44.253,26000.0
2012-03-13 11:50:00,53.29,53.31,53.27,53.3,18100.0,44.253,44.2696,44.2364,44.2613,18100.0
2012-03-13 11:55:00,53.3,53.31,53.26,53.26,14900.0,44.2613,44.2696,44.2281,44.2281,14900.0
2012-03-13 12:00:00,53.26,53.28,53.22,53.22,23800.0,44.2281,44.2447,44.1949,44.1949,23800.0
2012-03-13 12:05:00,53.22,53.24,53.2,53.22,40900.0,44.1949,44.2115,44.1783,44.1949,40900.0
2012-03-13 12:10:00,53.22,53.28,53.22,53.26,18700.0,44.1949,44.2447,44.1949,44.2281,18700.0
2012-03-13 12:15:00,53.26,53.28,53.24,53.25,26100.0,44.2281,44.2447,44.2115,44.2198,26100.0
2012-03-13 12:20:00,53.25,53.26,53.25,53.25,13600.0,44.2198,44.2281,44.2198,44.2198,13600.0
2012-03-13 12:25:00,53.25,53.29,53.24,53.28,25800.0,44.2198,44.253,44.2115,44.2447,25800.0
2012-03-13 12:30:00,53.27,53.28,53.23,53.23,24100.0,44.2364,44.2447,44.2032,44.2032,24100.0
2012-03-13 12:35:00,53.23,53.23,53.17,53.2,13300.0,44.2032,44.2032,44.1534,44.1783,13300.0
2012-03-13 12:40:00,53.2,53.23,53.19,53.23,17900.0,44.1783,44.2032,44.17,44.2032,17900.0
2012-03-13 12:45:00,53.22,53.23,53.19,53.21,15000.0,44.1949,44.2032,44.17,44.1866,15000.0
2012-03-13 12:50:00,53.21,53.27,53.21,53.25,23200.0,44.1866,44.2364,44.1866,44.2198,23200.0
2012-03-13 12:55:00,53.25,53.27,53.22,53.27,23800.0,44.2198,44.2364,44.1949,44.2364,23800.0
2012-03-13 13:00:00,53.27,53.28,53.21,53.25,25400.0,44.2364,44.2447,44.1866,44.2198,25400.0
2012-03-13 13:05:00,53.25,53.26,53.22,53.22,10500.0,44.2198,44.2281,44.1949,44.1949,10500.0
2012-03-13 13:10:00,53.22,53.28,53.22,53.26,18700.0,44.1949,44.2447,44.1949,44.2281,18700.0
2012-03-13 13:15:00,53.25,53.26,53.23,53.23,8800.0,44.2198,44.2281,44.2032,44.2032,8800.0
2012-03-13 13:20:00,53.23,53.27,53.21,53.27,22700.0,44.2032,44.2364,44.1866,44.2364,22700.0
2012-03-13 13:25:00,53.27,53.29,53.24,53.26,12300.0,44.2364,44.253,44.2115,44.2281,12300.0
2012-03-13 13:30:00,53.25,53.26,53.21,53.23,19500.0,44.2198,44.2281,44.1866,44.2032,19500.0
2012-03-13 13:35:00,53.23,53.23,53.18,53.19,20000.0,44.2032,44.2032,44.1617,44.17,20000.0
2012-03-13 13:40:00,53.19,53.23,53.19,53.22,12600.0,44.17,44.2032,44.17,44.1949,12600.0
2012-03-13 13:45:00,53.22,53.23,53.18,53.19,18400.0,44.1949,44.2032,44.1617,44.17,18400.0
2012-03-13 13:50:00,53.18,53.19,53.15,53.19,16200.0,44.1617,44.17,44.1368,44.17,16200.0
2012-03-13 13:55:00,53.18,53.21,53.18,53.2,13100.0,44.1617,44.1866,44.1617,44.1783,13100.0
2012-03-13 14:00:00,53.2,53.23,53.19,53.23,24600.0,44.1783,44.2032,44.17,44.2032,24600.0
2012-03-13 14:05:00,53.22,53.23,53.2,53.22,16200.0,44.1949,44.2032,44.1783,44.1949,16200.0
2012-03-13 14:10:00,53.22,53.24,53.19,53.22,21000.0,44.1949,44.2115,44.17,44.1949,21000.0
2012-03-13 14:15:00,53.22,53.3,53.18,53.29,58300.0,44.1949,44.2613,44.1617,44.253,58300.0
2012-03-13 14:20:00,53.28,53.34,53.27,53.28,85400.0,44.2447,44.2945,44.2364,44.2447,85400.0
2012-03-13 14:25:00,53.26,53.28,53.17,53.18,58900.0,44.2281,44.2447,44.1534,44.1617,58900.0
2012-03-13 14:30:00,53.19,53.23,53.15,53.15,32100.0,44.17,44.2032,44.1368,44.1368,32100.0
2012-03-13 14:35:00,53.15,53.23,53.15,53.22,28000.0,44.1368,44.2032,44.1368,44.1949,28000.0
2012-03-13 14:40:00,53.22,53.26,53.15,53.19,46200.0,44.1949,44.2281,44.1368,44.17,46200.0
2012-03-13 14:45:00,53.18,53.21,53.15,53.16,24900.0,44.1617,44.1866,44.1368,44.1451,24900.0
2012-03-13 14:50:00,53.16,53.2,53.15,53.18,35800.0,44.1451,44.1783,44.1368,44.1617,35800.0
2012-03-13 14:55:00,53.18,53.23,53.18,53.23,26100.0,44.1617,44.2032,44.1617,44.2032,26100.0
2012-03-13 15:00:00,53.23,53.45,53.2,53.42,113700.0,44.2032,44.3859,44.1783,44.361,113700.0
2012-03-13 15:05:00,53.42,53.65,53.4,53.54,225400.0,44.361,44.552,44.3444,44.4606,225400.0
2012-03-13 15:10:00,53.56,53.76,53.53,53.74,117500.0,44.4772,44.6433,44.4523,44.6267,117500.0
2012-03-13 15:15:00,53.74,53.88,53.73,53.86,146700.0,44.6267,44.743,44.6184,44.7264,146700.0
2012-03-13 15:20:00,53.86,54.04,53.79,54.03,328800.0,44.7264,44.8758,44.6682,44.8675,328800.0
2012-03-13 15:25:00,54.03,54.08,53.96,53.97,372300.0,44.8675,44.909,44.8094,44.8177,372300.0
2012-03-13 15:30:00,53.97,54.14,53.89,54.11,330200.0,44.8177,44.9589,44.7513,44.934,330200.0
2012-03-13 15:35:00,54.1,54.15,54.03,54.11,292200.0,44.9257,44.9672,44.8675,44.934,292200.0
2012-03-13 15:40:00,54.12,54.24,54.08,54.16,431700.0,44.9423,45.0419,44.909,44.9755,431700.0
2012-03-13 15:45:00,54.16,54.22,54.09,54.11,379300.0,44.9755,45.0253,44.9173,44.934,379300.0
2012-03-13 15:50:00,54.12,54.23,54.03,54.22,285500.0,44.9423,45.0336,44.8675,45.0253,285500.0
2012-03-13 15:55:00,54.22,54.25,54.15,54.22,575300.0,45.0253,45.0502,44.9672,45.0253,575300.0
2012-03-14 09:30:00,54.66,54.99,54.46,54.98,314200.0,45.3907,45.6647,45.2246,45.6564,314200.0
2012-03-14 09:35:00,54.99,55.15,54.92,55.13,513500.0,45.6647,45.7976,45.6066,45.781,513500.0
2012-03-14 09:40:00,55.14,55.34,55.14,55.27,274800.0,45.7893,45.9554,45.7893,45.8972,274800.0
2012-03-14 09:45:00,55.28,55.78,55.28,55.76,332200.0,45.9055,46.3208,45.9055,46.3041,332200.0
2012-03-14 09:50:00,55.76,55.94,55.7,55.81,369600.0,46.3041,46.4536,46.2543,46.3457,369600.0
2012-03-14 09:55:00,55.82,55.95,55.8,55.93,290300.0,46.354,46.4619,46.3374,46.4453,290300.0
2012-03-14 10:00:00,55.95,56.27,55.93,56.25,671000.0,46.4619,46.7277,46.4453,46.7111,671000.0
2012-03-14 10:05:00,56.25,56.28,56.05,56.1,235000.0,46.7111,46.736,46.545,46.5865,235000.0
2012-03-14 10:10:00,56.1,56.11,55.9,55.99,303800.0,46.5865,46.5948,46.4204,46.4951,303800.0
2012-03-14 10:15:00,55.99,56.0,55.74,55.75,237700.0,46.4951,46.5034,46.2875,46.2958,237700.0
2012-03-14 10:20:00,55.75,55.8,55.71,55.79,180800.0,46.2958,46.3374,46.2626,46.3291,180800.0
2012-03-14 10:25:00,55.8,55.96,55.74,55.84,174200.0,46.3374,46.4702,46.2875,46.3706,174200.0
2012-03-14 10:30:00,55.84,55.87,55.69,55.73,181200.0,46.3706,46.3955,46.246,46.2792,181200.0
2012-03-14 10:35:00,55.74,55.78,55.66,55.74,106900.0,46.2875,46.3208,46.2211,46.2875,106900.0
2012-03-14 10:40:00,55.74,55.76,55.7,55.75,84000.0,46.2875,46.3041,46.2543,46.2958,84000.0
2012-03-14 10:45:00,55.75,55.76,55.71,55.75,105100.0,46.2958,46.3041,46.2626,46.2958,105100.0
2012-03-14 10:50:00,55.75,55.75,55.67,55.71,108200.0,46.2958,46.2958,46.2294,46.2626,108200.0
2012-03-14 10:55:00,55.71,55.72,55.55,55.55,181500.0,46.2626,46.2709,46.1298,46.1298,181500.0
2012-03-14 11:00:00,55.54,55.55,55.44,55.5,229400.0,46.1215,46.1298,46.0384,46.0882,229400.0
2012-03-14 11:05:00,55.5,55.68,55.47,55.66,120700.0,46.0882,46.2377,46.0633,46.2211,120700.0
2012-03-14 11:10:00,55.64,55.69,55.56,55.57,119500.0,46.2045,46.246,46.1381,46.1464,119500.0
2012-03-14 11:15:00,55.56,55.63,55.46,55.47,108200.0,46.1381,46.1962,46.055,46.0633,108200.0
2012-03-14 11:20:00,55.47,55.67,55.47,55.58,112900.0,46.0633,46.2294,46.0633,46.1547,112900.0
2012-03-14 11:25:00,55.57,55.72,55.55,55.62,108200.0,46.1464,46.2709,46.1298,46.1879,108200.0
2012-03-14 11:30:00,55.61,55.75,55.59,55.74,63200.0,46.1796,46.2958,46.163,46.2875,63200.0
2012-03-14 11:35:00,55.74,55.84,55.74,55.84,123600.0,46.2875,46.3706,46.2875,46.3706,123600.0
2012-03-14 11:40:00,55.83,55.95,55.82,55.92,112800.0,46.3623,46.4619,46.354,46.437,112800.0
2012-03-14 11:45:00,55.92,55.96,55.88,55.89,110100.0,46.437,46.4702,46.4038,46.4121,110100.0
2012-03-14 11:50:00,55.89,55.99,55.89,55.92,65000.0,46.4121,46.4951,46.4121,46.437,65000.0
2012-03-14 11:55:00,55.92,55.93,55.86,55.9,61300.0,46.437,46.4453,46.3872,46.4204,61300.0
2012-03-14 12:00:00,55.9,55.96,55.87,55.95,77900.0,46.4204,46.4702,46.3955,46.4619,77900.0
2012-03-14 12:05:00,55.96,55.96,55.89,55.89,99800.0,46.4702,46.4702,46.4121,46.4121,99800.0
2012-03-14 12:10:00,55.89,55.93,55.83,55.9,83400.0,46.4121,46.4453,46.3623,46.4204,83400.0
2012-03-14 12:15:00,55.89,55.93,55.88,55.91,48700.0,46.4121,46.4453,46.4038,46.4287,48700.0
2012-03-14 12:20:00,55.91,55.92,55.86,55.89,49100.0,46.4287,46.437,46.3872,46.4121,49100.0
2012-03-14 12:25:00,55.89,55.89,55.81,55.86,60200.0,46.4121,46.4121,46.3457,46.3872,60200.0
2012-03-14 12:30:00,55.86,55.91,55.84,55.88,77800.0,46.3872,46.4287,46.3706,46.4038,77800.0
2012-03-14 12:35:00,55.87,55.95,55.86,55.92,55000.0,46.3955,46.4619,46.3872,46.437,55000.0
2012-03-14 12:40:00,55.91,55.94,55.9,55.93,53900.0,46.4287,46.4536,46.4204,46.4453,53900.0
2012-03-14 12:45:00,55.92,55.98,55.92,55.98,44800.0,46.437,46.4868,46.437,46.4868,44800.0
2012-03-14 12:50:00,55.97,55.98,55.94,55.95,48000.0,46.4785,46.4868,46.4536,46.4619,48000.0
2012-03-14 12:55:00,55.95,55.96,55.91,55.94,33500.0,46.4619,46.4702,46.4287,46.4536,33500.0
2012-03-14 13:00:00,55.93,55.93,55.88,55.91,54100.0,46.4453,46.4453,46.4038,46.4287,54100.0
2012-03-14 13:05:00,55.91,56.05,55.9,56.04,106900.0,46.4287,46.545,46.4204,46.5367,106900.0
2012-03-14 13:10:00,56.05,56.09,56.02,56.03,97500.0,46.545,46.5782,46.5201,46.5284,97500.0
2012-03-14 13:15:00,56.04,56.06,56.04,56.05,44500.0,46.5367,46.5533,46.5367,46.545,44500.0
2012-03-14 13:20:00,56.05,56.08,56.0,56.0,130200.0,46.545,46.5699,46.5034,46.5034,130200.0
2012-03-14 13:25:00,56.0,56.04,55.98,56.03,82700.0,46.5034,46.5367,46.4868,46.5284,82700.0
2012-03-14 13:30:00,56.03,56.05,55.91,55.92,102000.0,46.5284,46.545,46.4287,46.437,102000.0
2012-03-14 13:35:00,55.92,55.97,55.91,55.96,56600.0,46.437,46.4785,46.4287,46.4702,56600.0
2012-03-14 13:40:00,55.97,56.01,55.93,55.94,83400.0,46.4785,46.5118,46.4453,46.4536,83400.0
2012-03-14 13:45:00,55.94,56.02,55.91,56.0,96800.0,46.4536,46.5201,46.4287,46.5034,96800.0
2012-03-14 13:50:00,56.01,56.04,56.0,56.0,102400.0,46.5118,46.5367,46.5034,46.5034,102400.0
2012-03-14 13:55:00,56.0,56.01,55.84,55.86,105200.0,46.5034,46.5118,46.3706,46.3872,105200.0
2012-03-14 14:00:00,55.86,55.97,55.85,55.97,62600.0,46.3872,46.4785,46.3789,46.4785,62600.0
2012-03-14 14:05:00,55.96,55.99,55.93,55.97,96300.0,46.4702,46.4951,46.4453,46.4785,96300.0
2012-03-14 14:10:00,55.97,55.97,55.84,55.84,85700.0,46.4785,46.4785,46.3706,46.3706,85700.0
2012-03-14 14:15:00,55.84,55.89,55.82,55.85,121100.0,46.3706,46.4121,46.354,46.3789,121100.0
2012-03-14 14:20:00,55.85,55.85,55.74,55.74,193700.0,46.3789,46.3789,46.2875,46.2875,193700.0
2012-03-14 14:25:00,55.75,55.78,55.72,55.74,123500.0,46.2958,46.3208,46.2709,46.2875,123500.0
2012-03-14 14:30:00,55.74,55.75,55.68,55.75,90800.0,46.2875,46.2958,46.2377,46.2958,90800.0
2012-03-14 14:35:00,55.75,55.76,55.72,55.72,84900.0,46.2958,46.3041,46.2709,46.2709,84900.0
2012-03-14 14:40:00,55.73,55.78,55.7,55.7,161900.0,46.2792,46.3208,46.2543,46.2543,161900.0
2012-03-14 14:45:00,55.71,55.77,55.68,55.73,88700.0,46.2626,46.3125,46.2377,46.2792,88700.0
2012-03-14 14:50:00,55.73,55.77,55.73,55.73,64000.0,46.2792,46.3125,46.2792,46.2792,64000.0
2012-03-14 14:55:00,55.74,55.87,55.74,55.84,90300.0,46.2875,46.3955,46.2875,46.3706,90300.0
2012-03-14 15:00:00,55.84,55.86,55.76,55.76,77800.0,46.3706,46.3872,46.3041,46.3041,77800.0
2012-03-14 15:05:00,55.76,55.8,55.75,55.76,84900.0,46.3041,46.3374,46.2958,46.3041,84900.0
2012-03-14 15:10:00,55.76,55.84,55.75,55.83,72900.0,46.3041,46.3706,46.2958,46.3623,72900.0
2012-03-14 15:15:00,55.84,55.84,55.76,55.76,81200.0,46.3706,46.3706,46.3041,46.3041,81200.0
2012-03-14 15:20:00,55.76,55.85,55.75,55.85,111200.0,46.3041,46.3789,46.2958,46.3789,111200.0
2012-03-14 15:25:00,55.85,56.01,55.85,56.01,151000.0,46.3789,46.5118,46.3789,46.5118,151000.0
2012-03-14 15:30:00,56.01,56.09,55.99,56.02,192800.0,46.5118,46.5782,46.4951,46.5201,192800.0
2012-03-14 15:35:00,56.02,56.11,56.0,56.1,216300.0,46.5201,46.5948,46.5034,46.5865,216300.0
2012-03-14 15:40:00,56.09,56.19,56.06,56.17,153800.0,46.5782,46.6612,46.5533,46.6446,153800.0
2012-03-14 15:45:00,56.17,56.19,56.11,56.13,225600.0,46.6446,46.6612,46.5948,46.6114,225600.0
2012-03-14 15:50:00,56.13,56.2,56.13,56.17,308000.0,46.6114,46.6695,46.6114,46.6446,308000.0
2012-03-14 15:55:00,56.17,56.19,56.12,56.18,481000.0,46.6446,46.6612,46.6031,46.6529,481000.0
2012-03-15 09:30:00,56.06,56.14,55.81,55.91,224600.0,46.5533,46.6197,46.3457,46.4287,224600.0
2012-03-15 09:35:00,55.91,56.2,55.91,55.94,183300.0,46.4287,46.6695,46.4287,46.4536,183300.0
2012-03-15 09:40:00,55.94,55.94,55.66,55.88,145400.0,46.4536,46.4536,46.2211,46.4038,145400.0
2012-03-15 09:45:00,55.89,55.94,55.83,55.89,158300.0,46.4121,46.4536,46.3623,46.4121,158300.0
2012-03-15 09:50:00,55.89,56.0,55.89,55.97,180000.0,46.4121,46.5034,46.4121,46.4785,180000.0
2012-03-15 09:55:00,55.97,56.0,55.91,55.98,202000.0,46.4785,46.5034,46.4287,46.4868,202000.0
2012-03-15 10:00:00,55.98,56.0,55.82,55.92,164600.0,46.4868,46.5034,46.354,46.437,164600.0
2012-03-15 10:05:00,55.91,55.98,55.89,55.95,124500.0,46.4287,46.4868,46.4121,46.4619,124500.0
2012-03-15 10:10:00,55.95,55.99,55.91,55.96,109500.0,46.4619,46.4951,46.4287,46.4702,109500.0
2012-03-15 10:15:00,55.97,56.19,55.97,56.19,175100.0,46.4785,46.6612,46.4785,46.6612,175100.0
2012-03-15 10:20:00,56.19,56.22,56.13,56.14,194400.0,46.6612,46.6861,46.6114,46.6197,194400.0
2012-03-15 10:25:00,56.13,56.21,56.07,56.1,144100.0,46.6114,46.6778,46.5616,46.5865,144100.0
2012-03-15 10:30:00,56.1,56.19,56.1,56.19,107200.0,46.5865,46.6612,46.5865,46.6612,107200.0
2012-03-15 10:35:00,56.2,56.23,56.17,56.19,71600.0,46.6695,46.6944,46.6446,46.6612,71600.0
2012-03-15 10:40:00,56.19,56.3,56.18,56.3,132500.0,46.6612,46.7526,46.6529,46.7526,132500.0
2012-03-15 10:45:00,56.29,56.41,56.29,56.39,84300.0,46.7443,46.8439,46.7443,46.8273,84300.0
2012-03-15 10:50:00,56.4,56.44,56.38,56.39,84500.0,46.8356,46.8688,46.819,46.8273,84500.0
2012-03-15 10:55:00,56.39,56.4,56.23,56.26,144200.0,46.8273,46.8356,46.6944,46.7194,144200.0
2012-03-15 11:00:00,56.26,56.26,56.15,56.17,73700.0,46.7194,46.7194,46.628,46.6446,73700.0
2012-03-15 11:05:00,56.16,56.21,56.11,56.15,77500.0,46.6363,46.6778,46.5948,46.628,77500.0
2012-03-15 11:10:00,56.16,56.18,56.13,56.14,69100.0,46.6363,46.6529,46.6114,46.6197,69100.0
2012-03-15 11:15:00,56.14,56.24,56.13,56.24,70000.0,46.6197,46.7027,46.6114,46.7027,70000.0
2012-03-15 11:20:00,56.25,56.3,56.2,56.29,75800.0,46.7111,46.7526,46.6695,46.7443,75800.0
2012-03-15 11:25:00,56.3,56.42,56.29,56.41,48900.0,46.7526,46.8522,46.7443,46.8439,48900.0
2012-03-15 11:30:00,56.41,56.46,56.4,56.46,66400.0,46.8439,46.8854,46.8356,46.8854,66400.0
2012-03-15 11:35:00,56.45,56.48,56.38,56.42,64200.0,46.8771,46.902,46.819,46.8522,64200.0
2012-03-15 11:40:00,56.43,56.5,56.43,56.45,50700.0,46.8605,46.9187,46.8605,46.8771,50700.0
2012-03-15 11:45:00,56.44,56.48,56.41,56.43,50500.0,46.8688,46.902,46.8439,46.8605,50500.0
2012-03-15 11:50:00,56.43,56.47,56.39,56.39,30300.0,46.8605,46.8937,46.8273,46.8273,30300.0
2012-03-15 11:55:00,56.39,56.47,56.36,56.44,45300.0,46.8273,46.8937,46.8024,46.8688,45300.0
2012-03-15 12:00:00,56.43,56.49,56.43,56.49,57500.0,46.8605,46.9104,46.8605,46.9104,57500.0
2012-03-15 12:05:00,56.49,56.55,56.47,56.55,77300.0,46.9104,46.9602,46.8937,46.9602,77300.0
2012-03-15 12:10:00,56.54,56.55,56.44,56.47,52100.0,46.9519,46.9602,46.8688,46.8937,52100.0
2012-03-15 12:15:00,56.48,56.68,56.48,56.65,77300.0,46.902,47.0681,46.902,47.0432,77300.0
2012-03-15 12:20:00,56.65,56.73,56.63,56.7,63500.0,47.0432,47.1097,47.0266,47.0847,63500.0
2012-03-15 12:25:00,56.7,56.72,56.6,56.6,40100.0,47.0847,47.1013,47.0017,47.0017,40100.0
2012-03-15 12:30:00,56.6,56.64,56.59,56.63,27300.0,47.0017,47.0349,46.9934,47.0266,27300.0
2012-03-15 12:35:00,56.63,56.66,56.61,56.65,35300.0,47.0266,47.0515,47.01,47.0432,35300.0
2012-03-15 12:40:00,56.65,56.72,56.64,56.72,47800.0,47.0432,47.1013,47.0349,47.1013,47800.0
2012-03-15 12:45:00,56.73,56.75,56.67,56.67,52200.0,47.1097,47.1263,47.0598,47.0598,52200.0
2012-03-15 12:50:00,56.67,56.7,56.63,56.64,74000.0,47.0598,47.0847,47.0266,47.0349,74000.0
2012-03-15 12:55:00,56.64,56.64,56.57,56.6,35800.0,47.0349,47.0349,46.9768,47.0017,35800.0
2012-03-15 13:00:00,56.6,56.64,56.57,56.62,50700.0,47.0017,47.0349,46.9768,47.0183,50700.0
2012-03-15 13:05:00,56.62,56.66,56.61,56.65,49400.0,47.0183,47.0515,47.01,47.0432,49400.0
2012-03-15 13:10:00,56.66,56.73,56.65,56.72,45800.0,47.0515,47.1097,47.0432,47.1013,45800.0
2012-03-15 13:15:00,56.73,56.76,56.62,56.63,49400.0,47.1097,47.1346,47.0183,47.0266,49400.0
2012-03-15 13:20:00,56.63,56.63,56.57,56.6,59700.0,47.0266,47.0266,46.9768,47.0017,59700.0
2012-03-15 13:25:00,56.6,56.63,56.55,56.57,34900.0,47.0017,47.0266,46.9602,46.9768,34900.0
2012-03-15 13:30:00,56.57,56.6,56.53,56.55,48200.0,46.9768,47.0017,46.9436,46.9602,48200.0
2012-03-15 13:35:00,56.55,56.61,56.53,56.59,37000.0,46.9602,47.01,46.9436,46.9934,37000.0
2012-03-15 13:40:00,56.59,56.63,56.58,56.62,27900.0,46.9934,47.0266,46.9851,47.0183,27900.0
2012-03-15 13:45:00,56.62,56.65,56.57,56.61,130900.0,47.0183,47.0432,46.9768,47.01,130900.0
2012-03-15 13:50:00,56.61,56.64,56.59,56.59,35300.0,47.01,47.0349,46.9934,46.9934,35300.0
2012-03-15 13:55:00,56.59,56.65,56.59,56.63,54500.0,46.9934,47.0432,46.9934,47.0266,54500.0
2012-03-15 14:00:00,56.62,56.63,56.53,56.55,83900.0,47.0183,47.0266,46.9436,46.9602,83900.0
2012-03-15 14:05:00,56.55,56.63,56.55,56.63,47200.0,46.9602,47.0266,46.9602,47.0266,47200.0
2012-03-15 14:10:00,56.63,56.66,56.61,56.65,63800.0,47.0266,47.0515,47.01,47.0432,63800.0
2012-03-15 14:15:00,56.65,56.73,56.65,56.72,76600.0,47.0432,47.1097,47.0432,47.1013,76600.0
2012-03-15 14:20:00,56.72,56.73,56.67,56.71,41400.0,47.1013,47.1097,47.0598,47.093,41400.0
2012-03-15 14:25:00,56.71,56.72,56.67,56.67,30800.0,47.093,47.1013,47.0598,47.0598,30800.0
2012-03-15 14:30:00,56.67,56.68,56.6,56.65,78700.0,47.0598,47.0681,47.0017,47.0432,78700.0
2012-03-15 14:35:00,56.65,56.68,56.63,56.65,100500.0,47.0432,47.0681,47.0266,47.0432,100500.0
2012-03-15 14:40:00,56.65,56.68,56.64,56.66,60100.0,47.0432,47.0681,47.0349,47.0515,60100.0
2012-03-15 14:45:00,56.65,56.72,56.65,56.68,122100.0,47.0432,47.1013,47.0432,47.0681,122100.0
2012-03-15 14:50:00,56.69,56.76,56.68,56.73,62000.0,47.0764,47.1346,47.0681,47.1097,62000.0
2012-03-15 14:55:00,56.73,56.74,56.7,56.73,79700.0,47.1097,47.118,47.0847,47.1097,79700.0
2012-03-15 15:00:00,56.72,56.74,56.69,56.7,63000.0,47.1013,47.118,47.0764,47.0847,63000.0
2012-03-15 15:05:00,56.7,56.74,56.67,56.68,83900.0,47.0847,47.118,47.0598,47.0681,83900.0
2012-03-15 15:10:00,56.69,56.7,56.63,56.64,71200.0,47.0764,47.0847,47.0266,47.0349,71200.0
2012-03-15 15:15:00,56.64,56.64,56.59,56.63,52300.0,47.0349,47.0349,46.9934,47.0266,52300.0
2012-03-15 15:20:00,56.64,56.65,56.58,56.58,61000.0,47.0349,47.0432,46.9851,46.9851,61000.0
2012-03-15 15:25:00,56.59,56.66,56.58,56.65,117900.0,46.9934,47.0515,46.9851,47.0432,117900.0
2012-03-15 15:30:00,56.66,56.76,56.66,56.75,135100.0,47.0515,47.1346,47.0515,47.1263,135100.0
2012-03-15 15:35:00,56.75,56.75,56.68,56.69,147700.0,47.1263,47.1263,47.0681,47.0764,147700.0
2012-03-15 15:40:00,56.68,56.7,56.63,56.64,145600.0,47.0681,47.0847,47.0266,47.0349,145600.0
2012-03-15 15:45:00,56.64,56.65,56.58,56.59,161900.0,47.0349,47.0432,46.9851,46.9934,161900.0
2012-03-15 15:50:00,56.59,56.65,56.58,56.65,181200.0,46.9934,47.0432,46.9851,47.0432,181200.0
2012-03-15 15:55:00,56.64,56.72,56.63,56.69,448000.0,47.0349,47.1013,47.0266,47.0764,448000.0
2012-03-16 09:30:00,57.31,57.32,56.98,57.13,2549700.0,47.5913,47.5996,47.3173,47.4418,2549700.0
2012-03-16 09:35:00,57.13,57.25,57.08,57.14,106900.0,47.4418,47.5415,47.4003,47.4501,106900.0
2012-03-16 09:40:00,57.15,57.24,57.15,57.22,106600.0,47.4584,47.5332,47.4584,47.5166,106600.0
2012-03-16 09:45:00,57.22,57.24,57.06,57.13,97200.0,47.5166,47.5332,47.3837,47.4418,97200.0
2012-03-16 09:50:00,57.13,57.18,57.08,57.16,70400.0,47.4418,47.4833,47.4003,47.4667,70400.0
2012-03-16 09:55:00,57.17,57.17,57.06,57.09,100800.0,47.475,47.475,47.3837,47.4086,100800.0
2012-03-16 10:00:00,57.09,57.25,57.05,57.24,86700.0,47.4086,47.5415,47.3754,47.5332,86700.0
2012-03-16 10:05:00,57.24,57.25,57.16,57.22,65000.0,47.5332,47.5415,47.4667,47.5166,65000.0
2012-03-16 10:10:00,57.23,57.23,57.15,57.19,103800.0,47.5249,47.5249,47.4584,47.4916,103800.0
2012-03-16 10:15:00,57.18,57.19,57.05,57.08,83400.0,47.4833,47.4916,47.3754,47.4003,83400.0
2012-03-16 10:20:00,57.08,57.23,57.07,57.23,107000.0,47.4003,47.5249,47.392,47.5249,107000.0
2012-03-16 10:25:00,57.24,57.3,57.21,57.26,80300.0,47.5332,47.583,47.5083,47.5498,80300.0
2012-03-16 10:30:00,57.26,57.26,57.19,57.23,82700.0,47.5498,47.5498,47.4916,47.5249,82700.0
2012-03-16 10:35:00,57.22,57.25,57.18,57.21,84800.0,47.5166,47.5415,47.4833,47.5083,84800.0
2012-03-16 10:40:00,57.21,57.26,57.19,57.25,81500.0,47.5083,47.5498,47.4916,47.5415,81500.0
2012-03-16 10:45:00,57.25,57.25,57.16,57.21,80500.0,47.5415,47.5415,47.4667,47.5083,80500.0
2012-03-16 10:50:00,57.21,57.24,57.14,57.14,48400.0,47.5083,47.5332,47.4501,47.4501,48400.0
2012-03-16 10:55:00,57.15,57.3,57.14,57.3,81900.0,47.4584,47.583,47.4501,47.583,81900.0
2012-03-16 11:00:00,57.3,57.38,57.29,57.35,136400.0,47.583,47.6494,47.5747,47.6245,136400.0
2012-03-16 11:05:00,57.35,57.36,57.24,57.24,37700.0,47.6245,47.6328,47.5332,47.5332,37700.0
2012-03-16 11:10:00,57.25,57.27,57.19,57.19,55500.0,47.5415,47.5581,47.4916,47.4916,55500.0
2012-03-16 11:15:00,57.19,57.19,57.02,57.03,111300.0,47.4916,47.4916,47.3505,47.3588,111300.0
2012-03-16 11:20:00,57.03,57.06,57.0,57.0,81000.0,47.3588,47.3837,47.3339,47.3339,81000.0
2012-03-16 11:25:00,57.0,57.04,56.98,57.04,30800.0,47.3339,47.3671,47.3173,47.3671,30800.0
2012-03-16 11:30:00,57.04,57.05,56.94,56.94,33200.0,47.3671,47.3754,47.284,47.284,33200.0
2012-03-16 11:35:00,56.94,56.94,56.86,56.88,41900.0,47.284,47.284,47.2176,47.2342,41900.0
2012-03-16 11:40:00,56.88,56.94,56.86,56.91,62400.0,47.2342,47.284,47.2176,47.2591,62400.0
2012-03-16 11:45:00,56.92,57.01,56.9,57.01,44600.0,47.2674,47.3422,47.2508,47.3422,44600.0
2012-03-16 11:50:00,57.01,57.06,56.96,57.05,36400.0,47.3422,47.3837,47.3006,47.3754,36400.0
2012-03-16 11:55:00,57.06,57.06,56.99,57.02,58100.0,47.3837,47.3837,47.3256,47.3505,58100.0
2012-03-16 12:00:00,57.02,57.03,56.97,57.02,48100.0,47.3505,47.3588,47.309,47.3505,48100.0
2012-03-16 12:05:00,57.03,57.08,57.0,57.05,40100.0,47.3588,47.4003,47.3339,47.3754,40100.0
2012-03-16 12:10:00,57.06,57.14,57.05,57.11,40200.0,47.3837,47.4501,47.3754,47.4252,40200.0
2012-03-16 12:15:00,57.11,57.12,57.06,57.1,26000.0,47.4252,47.4335,47.3837,47.4169,26000.0
2012-03-16 12:20:00,57.1,57.12,56.98,57.01,77300.0,47.4169,47.4335,47.3173,47.3422,77300.0
2012-03-16 12:25:00,57.01,57.07,57.0,57.0,27800.0,47.3422,47.392,47.3339,47.3339,27800.0
2012-03-16 12:30:00,57.0,57.01,56.96,56.96,44600.0,47.3339,47.3422,47.3006,47.3006,44600.0
2012-03-16 12:35:00,56.97,56.97,56.92,56.92,22400.0,47.309,47.309,47.2674,47.2674,22400.0
2012-03-16 12:40:00,56.92,56.97,56.92,56.97,75500.0,47.2674,47.309,47.2674,47.309,75500.0
2012-03-16 12:45:00,56.97,56.97,56.91,56.92,46100.0,47.309,47.309,47.2591,47.2674,46100.0
2012-03-16 12:50:00,56.92,56.94,56.87,56.88,44500.0,47.2674,47.284,47.2259,47.2342,44500.0
2012-03-16 12:55:00,56.88,56.88,56.78,56.8,70500.0,47.2342,47.2342,47.1512,47.1678,70500.0
2012-03-16 13:00:00,56.8,56.88,56.8,56.86,57900.0,47.1678,47.2342,47.1678,47.2176,57900.0
2012-03-16 13:05:00,56.86,56.89,56.86,56.88,13300.0,47.2176,47.2425,47.2176,47.2342,13300.0
2012-03-16 13:10:00,56.89,56.89,56.83,56.85,47100.0,47.2425,47.2425,47.1927,47.2093,47100.0
2012-03-16 13:15:00,56.85,56.87,56.85,56.85,51200.0,47.2093,47.2259,47.2093,47.2093,51200.0
2012-03-16 13:20:00,56.85,56.87,56.85,56.85,38200.0,47.2093,47.2259,47.2093,47.2093,38200.0
2012-03-16 13:25:00,56.85,56.86,56.85,56.86,40200.0,47.2093,47.2176,47.2093,47.2176,40200.0
2012-03-16 13:30:00,56.86,56.86,56.85,56.85,32200.0,47.2176,47.2176,47.2093,47.2093,32200.0
2012-03-16 13:35:00,56.85,56.86,56.85,56.85,24200.0,47.2093,47.2176,47.2093,47.2093,24200.0
2012-03-16 13:40:00,56.85,56.86,56.78,56.79,30600.0,47.2093,47.2176,47.1512,47.1595,30600.0
2012-03-16 13:45:00,56.78,56.81,56.76,56.76,41700.0,47.1512,47.1761,47.1346,47.1346,41700.0
2012-03-16 13:50:00,56.77,56.8,56.76,56.78,40600.0,47.1429,47.1678,47.1346,47.1512,40600.0
2012-03-16 13:55:00,56.78,56.8,56.77,56.8,20100.0,47.1512,47.1678,47.1429,47.1678,20100.0
2012-03-16 14:00:00,56.8,56.8,56.73,56.74,42300.0,47.1678,47.1678,47.1097,47.118,42300.0
2012-03-16 14:05:00,56.74,56.75,56.73,56.74,24200.0,47.118,47.1263,47.1097,47.118,24200.0
2012-03-16 14:10:00,56.75,56.75,56.7,56.72,69100.0,47.1263,47.1263,47.0847,47.1013,69100.0
2012-03-16 14:15:00,56.72,56.74,56.69,56.69,28200.0,47.1013,47.118,47.0764,47.0764,28200.0
2012-03-16 14:20:00,56.7,56.75,56.66,56.74,71900.0,47.0847,47.1263,47.0515,47.118,71900.0
2012-03-16 14:25:00,56.74,56.77,56.73,56.76,27500.0,47.118,47.1429,47.1097,47.1346,27500.0
2012-03-16 14:30:00,56.76,56.79,56.75,56.75,29200.0,47.1346,47.1595,47.1263,47.1263,29200.0
2012-03-16 14:35:00,56.76,56.8,56.75,56.75,43300.0,47.1346,47.1678,47.1263,47.1263,43300.0
2012-03-16 14:40:00,56.76,56.79,56.71,56.72,72900.0,47.1346,47.1595,47.093,47.1013,72900.0
2012-03-16 14:45:00,56.71,56.75,56.69,56.75,41600.0,47.093,47.1263,47.0764,47.1263,41600.0
2012-03-16 14:50:00,56.75,56.76,56.7,56.73,52000.0,47.1263,47.1346,47.0847,47.1097,52000.0
2012-03-16 14:55:00,56.74,56.78,56.73,56.78,27300.0,47.118,47.1512,47.1097,47.1512,27300.0
2012-03-16 15:00:00,56.78,56.78,56.72,56.72,49600.0,47.1512,47.1512,47.1013,47.1013,49600.0
2012-03-16 15:05:00,56.72,56.73,56.71,56.72,36200.0,47.1013,47.1097,47.093,47.1013,36200.0
2012-03-16 15:10:00,56.71,56.72,56.62,56.65,72700.0,47.093,47.1013,47.0183,47.0432,72700.0
2012-03-16 15:15:00,56.65,56.65,56.59,56.65,101700.0,47.0432,47.0432,46.9934,47.0432,101700.0
2012-03-16 15:20:00,56.66,56.69,56.65,56.68,64400.0,47.0515,47.0764,47.0432,47.0681,64400.0
2012-03-16 15:25:00,56.68,56.69,56.66,56.67,42200.0,47.0681,47.0764,47.0515,47.0598,42200.0
2012-03-16 15:30:00,56.68,56.7,56.63,56.64,105000.0,47.0681,47.0847,47.0266,47.0349,105000.0
2012-03-16 15:35:00,56.64,56.65,56.58,56.59,110400.0,47.0349,47.0432,46.9851,46.9934,110400.0
2012-03-16 15:40:00,56.59,56.66,56.58,56.66,140900.0,46.9934,47.0515,46.9851,47.0515,140900.0
2012-03-16 15:45:00,56.65,56.71,56.64,56.64,178200.0,47.0432,47.093,47.0349,47.0349,178200.0
2012-03-16 15:50:00,56.64,56.66,56.6,56.61,196100.0,47.0349,47.0515,47.0017,47.01,196100.0
2012-03-16 15:55:00,56.61,56.62,56.43,56.61,650400.0,47.01,47.0183,46.8605,47.01,650400.0
2012-03-19 09:30:00,56.6,56.75,56.41,56.49,107200.0,47.0017,47.1263,46.8439,46.9104,107200.0
2012-03-19 09:35:00,56.47,56.61,56.46,56.51,44600.0,46.8937,47.01,46.8854,46.927,44600.0
2012-03-19 09:40:00,56.51,56.68,56.51,56.66,51500.0,46.927,47.0681,46.927,47.0515,51500.0
2012-03-19 09:45:00,56.66,57.0,56.62,56.98,133100.0,47.0515,47.3339,47.0183,47.3173,133100.0
2012-03-19 09:50:00,56.98,57.0,56.64,56.66,147500.0,47.3173,47.3339,47.0349,47.0515,147500.0
2012-03-19 09:55:00,56.66,56.68,56.59,56.68,51000.0,47.0515,47.0681,46.9934,47.0681,51000.0
2012-03-19 10:00:00,56.68,56.8,56.55,56.79,85800.0,47.0681,47.1678,46.9602,47.1595,85800.0
2012-03-19 10:05:00,56.79,56.83,56.68,56.69,78000.0,47.1595,47.1927,47.0681,47.0764,78000.0
2012-03-19 10:10:00,56.69,56.73,56.65,56.71,53400.0,47.0764,47.1097,47.0432,47.093,53400.0
2012-03-19 10:15:00,56.7,56.86,56.69,56.82,74700.0,47.0847,47.2176,47.0764,47.1844,74700.0
2012-03-19 10:20:00,56.81,56.83,56.74,56.82,63500.0,47.1761,47.1927,47.118,47.1844,63500.0
2012-03-19 10:25:00,56.83,56.92,56.78,56.83,46500.0,47.1927,47.2674,47.1512,47.1927,46500.0
2012-03-19 10:30:00,56.82,56.86,56.79,56.84,54000.0,47.1844,47.2176,47.1595,47.201,54000.0
2012-03-19 10:35:00,56.84,56.92,56.8,56.84,54000.0,47.201,47.2674,47.1678,47.201,54000.0
2012-03-19 10:40:00,56.84,56.86,56.73,56.73,39600.0,47.201,47.2176,47.1097,47.1097,39600.0
2012-03-19 10:45:00,56.73,56.82,56.7,56.71,46900.0,47.1097,47.1844,47.0847,47.093,46900.0
2012-03-19 10:50:00,56.71,56.81,56.69,56.8,68600.0,47.093,47.1761,47.0764,47.1678,68600.0
2012-03-19 10:55:00,56.8,56.83,56.74,56.8,33000.0,47.1678,47.1927,47.118,47.1678,33000.0
2012-03-19 11:00:00,56.79,56.85,56.71,56.85,72000.0,47.1595,47.2093,47.093,47.2093,72000.0
2012-03-19 11:05:00,56.84,56.89,56.81,56.85,42200.0,47.201,47.2425,47.1761,47.2093,42200.0
2012-03-19 11:10:00,56.86,56.89,56.77,56.8,36700.0,47.2176,47.2425,47.1429,47.1678,36700.0
2012-03-19 11:15:00,56.81,56.92,56.8,56.9,38600.0,47.1761,47.2674,47.1678,47.2508,38600.0
2012-03-19 11:20:00,56.9,56.92,56.86,56.87,57300.0,47.2508,47.2674,47.2176,47.2259,57300.0
2012-03-19 11:25:00,56.86,56.9,56.83,56.84,51200.0,47.2176,47.2508,47.1927,47.201,51200.0
2012-03-19 11:30:00,56.83,56.92,56.81,56.9,67900.0,47.1927,47.2674,47.1761,47.2508,67900.0
2012-03-19 11:35:00,56.9,56.95,56.9,56.95,46900.0,47.2508,47.2923,47.2508,47.2923,46900.0
2012-03-19 11:40:00,56.95,57.02,56.87,57.0,70700.0,47.2923,47.3505,47.2259,47.3339,70700.0
2012-03-19 11:45:00,57.01,57.15,57.01,57.14,75800.0,47.3422,47.4584,47.3422,47.4501,75800.0
2012-03-19 11:50:00,57.14,57.19,57.14,57.17,49600.0,47.4501,47.4916,47.4501,47.475,49600.0
2012-03-19 11:55:00,57.17,57.22,57.14,57.19,49800.0,47.475,47.5166,47.4501,47.4916,49800.0
2012-03-19 12:00:00,57.19,57.21,57.15,57.2,44200.0,47.4916,47.5083,47.4584,47.4999,44200.0
2012-03-19 12:05:00,57.2,57.25,57.2,57.23,41300.0,47.4999,47.5415,47.4999,47.5249,41300.0
2012-03-19 12:10:00,57.23,57.25,57.18,57.24,32200.0,47.5249,47.5415,47.4833,47.5332,32200.0
2012-03-19 12:15:00,57.24,57.24,57.17,57.18,33200.0,47.5332,47.5332,47.475,47.4833,33200.0
2012-03-19 12:20:00,57.18,57.23,57.17,57.21,22100.0,47.4833,47.5249,47.475,47.5083,22100.0
2012-03-19 12:25:00,57.21,57.22,57.19,57.22,27500.0,47.5083,47.5166,47.4916,47.5166,27500.0
2012-03-19 12:30:00,57.22,57.25,57.2,57.24,27500.0,47.5166,47.5415,47.4999,47.5332,27500.0
2012-03-19 12:35:00,57.25,57.33,57.25,57.31,100000.0,47.5415,47.6079,47.5415,47.5913,100000.0
2012-03-19 12:40:00,57.31,57.36,57.31,57.34,39400.0,47.5913,47.6328,47.5913,47.6162,39400.0
2012-03-19 12:45:00,57.35,57.35,57.28,57.29,27300.0,47.6245,47.6245,47.5664,47.5747,27300.0
2012-03-19 12:50:00,57.29,57.34,57.28,57.34,26900.0,47.5747,47.6162,47.5664,47.6162,26900.0
2012-03-19 12:55:00,57.34,57.35,57.3,57.3,19900.0,47.6162,47.6245,47.583,47.583,19900.0
2012-03-19 13:00:00,57.29,57.31,57.28,57.3,21500.0,47.5747,47.5913,47.5664,47.583,21500.0
2012-03-19 13:05:00,57.3,57.35,57.29,57.3,24700.0,47.583,47.6245,47.5747,47.583,24700.0
2012-03-19 13:10:00,57.3,57.36,57.29,57.34,31900.0,47.583,47.6328,47.5747,47.6162,31900.0
2012-03-19 13:15:00,57.33,57.34,57.32,57.33,23500.0,47.6079,47.6162,47.5996,47.6079,23500.0
2012-03-19 13:20:00,57.34,57.44,57.33,57.37,51500.0,47.6162,47.6992,47.6079,47.6411,51500.0
2012-03-19 13:25:00,57.38,57.42,57.33,57.42,54800.0,47.6494,47.6826,47.6079,47.6826,54800.0
2012-03-19 13:30:00,57.41,57.44,57.39,57.44,39700.0,47.6743,47.6992,47.6577,47.6992,39700.0
2012-03-19 13:35:00,57.43,57.49,57.43,57.47,45900.0,47.6909,47.7408,47.6909,47.7242,45900.0
2012-03-19 13:40:00,57.47,57.49,57.41,57.43,51700.0,47.7242,47.7408,47.6743,47.6909,51700.0
2012-03-19 13:45:00,57.42,57.49,57.42,57.48,87000.0,47.6826,47.7408,47.6826,47.7325,87000.0
2012-03-19 13:50:00,57.48,57.5,57.43,57.48,37500.0,47.7325,47.7491,47.6909,47.7325,37500.0
2012-03-19 13:55:00,57.48,57.48,57.39,57.41,53800.0,47.7325,47.7325,47.6577,47.6743,53800.0
2012-03-19 14:00:00,57.4,57.41,57.35,57.39,45900.0,47.666,47.6743,47.6245,47.6577,45900.0
2012-03-19 14:05:00,57.39,57.43,57.34,57.41,40800.0,47.6577,47.6909,47.6162,47.6743,40800.0
2012-03-19 14:10:00,57.42,57.44,57.39,57.4,47900.0,47.6826,47.6992,47.6577,47.666,47900.0
2012-03-19 14:15:00,57.41,57.44,57.39,57.43,46800.0,47.6743,47.6992,47.6577,47.6909,46800.0
2012-03-19 14:20:00,57.43,57.48,57.39,57.44,159600.0,47.6909,47.7325,47.6577,47.6992,159600.0
2012-03-19 14:25:00,57.44,57.46,57.41,57.42,29400.0,47.6992,47.7159,47.6743,47.6826,29400.0
2012-03-19 14:30:00,57.41,57.42,57.32,57.32,48400.0,47.6743,47.6826,47.5996,47.5996,48400.0
2012-03-19 14:35:00,57.32,57.36,57.29,57.3,107600.0,47.5996,47.6328,47.5747,47.583,107600.0
2012-03-19 14:40:00,57.31,57.32,57.28,57.29,142700.0,47.5913,47.5996,47.5664,47.5747,142700.0
2012-03-19 14:45:00,57.29,57.35,57.27,57.35,25900.0,47.5747,47.6245,47.5581,47.6245,25900.0
2012-03-19 14:50:00,57.35,57.36,57.27,57.27,56700.0,47.6245,47.6328,47.5581,47.5581,56700.0
2012-03-19 14:55:00,57.28,57.28,57.16,57.21,51400.0,47.5664,47.5664,47.4667,47.5083,51400.0
2012-03-19 15:00:00,57.2,57.28,57.2,57.27,55900.0,47.4999,47.5664,47.4999,47.5581,55900.0
2012-03-19 15:05:00,57.25,57.25,57.19,57.24,59300.0,47.5415,47.5415,47.4916,47.5332,59300.0
2012-03-19 15:10:00,57.24,57.28,57.21,57.27,68600.0,47.5332,47.5664,47.5083,47.5581,68600.0
2012-03-19 15:15:00,57.27,57.34,57.26,57.33,58600.0,47.5581,47.6162,47.5498,47.6079,58600.0
2012-03-19 15:20:00,57.33,57.37,57.29,57.31,76100.0,47.6079,47.6411,47.5747,47.5913,76100.0
2012-03-19 15:25:00,57.31,57.31,57.23,57.24,51200.0,47.5913,47.5913,47.5249,47.5332,51200.0
2012-03-19 15:30:00,57.24,57.31,57.24,57.28,68200.0,47.5332,47.5913,47.5332,47.5664,68200.0
2012-03-19 15:35:00,57.27,57.3,57.25,57.27,81900.0,47.5581,47.583,47.5415,47.5581,81900.0
2012-03-19 15:40:00,57.27,57.3,57.18,57.27,130600.0,47.5581,47.583,47.4833,47.5581,130600.0
2012-03-19 15:45:00,57.24,57.25,57.2,57.23,117300.0,47.5332,47.5415,47.4999,47.5249,117300.0
2012-03-19 15:50:00,57.22,57.25,57.21,57.21,139300.0,47.5166,47.5415,47.5083,47.5083,139300.0
2012-03-19 15:55:00,57.22,57.29,57.22,57.25,353400.0,47.5166,47.5747,47.5166,47.5415,353400.0
2012-03-20 09:30:00,56.72,57.04,56.72,56.96,143700.0,47.1013,47.3671,47.1013,47.3006,143700.0
2012-03-20 09:35:00,56.93,56.99,56.82,56.9,85100.0,47.2757,47.3256,47.1844,47.2508,85100.0
2012-03-20 09:40:00,56.92,56.92,56.64,56.67,87600.0,47.2674,47.2674,47.0349,47.0598,87600.0
2012-03-20 09:45:00,56.65,56.71,56.56,56.69,116100.0,47.0432,47.093,46.9685,47.0764,116100.0
2012-03-20 09:50:00,56.71,56.84,56.69,56.76,58500.0,47.093,47.201,47.0764,47.1346,58500.0
2012-03-20 09:55:00,56.75,56.86,56.7,56.83,104100.0,47.1263,47.2176,47.0847,47.1927,104100.0
2012-03-20 10:00:00,56.84,56.86,56.73,56.79,69600.0,47.201,47.2176,47.1097,47.1595,69600.0
2012-03-20 10:05:00,56.8,56.92,56.75,56.9,71800.0,47.1678,47.2674,47.1263,47.2508,71800.0
2012-03-20 10:10:00,56.9,56.9,56.83,56.83,43000.0,47.2508,47.2508,47.1927,47.1927,43000.0
2012-03-20 10:15:00,56.83,56.86,56.77,56.85,38000.0,47.1927,47.2176,47.1429,47.2093,38000.0
2012-03-20 10:20:00,56.85,56.89,56.68,56.7,69000.0,47.2093,47.2425,47.0681,47.0847,69000.0
2012-03-20 10:25:00,56.69,56.81,56.69,56.8,49700.0,47.0764,47.1761,47.0764,47.1678,49700.0
2012-03-20 10:30:00,56.8,56.95,56.8,56.92,28500.0,47.1678,47.2923,47.1678,47.2674,28500.0
2012-03-20 10:35:00,56.93,56.99,56.92,56.92,33400.0,47.2757,47.3256,47.2674,47.2674,33400.0
2012-03-20 10:40:00,56.92,56.94,56.85,56.85,46400.0,47.2674,47.284,47.2093,47.2093,46400.0
2012-03-20 10:45:00,56.85,56.93,56.84,56.92,67300.0,47.2093,47.2757,47.201,47.2674,67300.0
2012-03-20 10:50:00,56.93,57.02,56.92,57.01,40300.0,47.2757,47.3505,47.2674,47.3422,40300.0
2012-03-20 10:55:00,57.02,57.03,56.93,56.94,46100.0,47.3505,47.3588,47.2757,47.284,46100.0
2012-03-20 11:00:00,56.94,56.96,56.89,56.96,51600.0,47.284,47.3006,47.2425,47.3006,51600.0
2012-03-20 11:05:00,56.96,57.05,56.95,57.05,32100.0,47.3006,47.3754,47.2923,47.3754,32100.0
2012-03-20 11:10:00,57.03,57.04,56.88,56.88,40800.0,47.3588,47.3671,47.2342,47.2342,40800.0
2012-03-20 11:15:00,56.88,56.9,56.83,56.85,44000.0,47.2342,47.2508,47.1927,47.2093,44000.0
2012-03-20 11:20:00,56.86,56.92,56.85,56.89,34900.0,47.2176,47.2674,47.2093,47.2425,34900.0
2012-03-20 11:25:00,56.89,56.89,56.76,56.76,60000.0,47.2425,47.2425,47.1346,47.1346,60000.0
2012-03-20 11:30:00,56.77,56.77,56.68,56.71,85700.0,47.1429,47.1429,47.0681,47.093,85700.0
2012-03-20 11:35:00,56.72,56.77,56.67,56.73,156400.0,47.1013,47.1429,47.0598,47.1097,156400.0
2012-03-20 11:40:00,56.74,56.75,56.64,56.65,87800.0,47.118,47.1263,47.0349,47.0432,87800.0
2012-03-20 11:45:00,56.64,56.65,56.59,56.64,159800.0,47.0349,47.0432,46.9934,47.0349,159800.0
2012-03-20 11:50:00,56.64,56.65,56.57,56.6,64900.0,47.0349,47.0432,46.9768,47.0017,64900.0
2012-03-20 11:55:00,56.6,56.63,56.57,56.6,49200.0,47.0017,47.0266,46.9768,47.0017,49200.0
2012-03-20 12:00:00,56.6,56.72,56.57,56.71,39900.0,47.0017,47.1013,46.9768,47.093,39900.0
2012-03-20 12:05:00,56.72,56.73,56.65,56.69,40900.0,47.1013,47.1097,47.0432,47.0764,40900.0
2012-03-20 12:10:00,56.68,56.74,56.66,56.73,23100.0,47.0681,47.118,47.0515,47.1097,23100.0
2012-03-20 12:15:00,56.74,56.74,56.7,56.7,23200.0,47.118,47.118,47.0847,47.0847,23200.0
2012-03-20 12:20:00,56.71,56.71,56.61,56.61,29500.0,47.093,47.093,47.01,47.01,29500.0
2012-03-20 12:25:00,56.61,56.66,56.53,56.58,88000.0,47.01,47.0515,46.9436,46.9851,88000.0
2012-03-20 12:30:00,56.59,56.62,56.59,56.62,38900.0,46.9934,47.0183,46.9934,47.0183,38900.0
2012-03-20 12:35:00,56.61,56.65,56.61,56.63,50600.0,47.01,47.0432,47.01,47.0266,50600.0
2012-03-20 12:40:00,56.64,56.65,56.61,56.62,24700.0,47.0349,47.0432,47.01,47.0183,24700.0
2012-03-20 12:45:00,56.62,56.62,56.57,56.57,21100.0,47.0183,47.0183,46.9768,46.9768,21100.0
2012-03-20 12:50:00,56.58,56.64,56.58,56.64,18100.0,46.9851,47.0349,46.9851,47.0349,18100.0
2012-03-20 12:55:00,56.64,56.68,56.63,56.64,27900.0,47.0349,47.0681,47.0266,47.0349,27900.0
2012-03-20 13:00:00,56.64,56.68,56.63,56.67,13300.0,47.0349,47.0681,47.0266,47.0598,13300.0
2012-03-20 13:05:00,56.67,56.79,56.67,56.79,35800.0,47.0598,47.1595,47.0598,47.1595,35800.0
2012-03-20 13:10:00,56.78,56.84,56.77,56.82,27800.0,47.1512,47.201,47.1429,47.1844,27800.0
2012-03-20 13:15:00,56.82,56.83,56.79,56.8,22000.0,47.1844,47.1927,47.1595,47.1678,22000.0
2012-03-20 13:20:00,56.8,56.82,56.75,56.82,20400.0,47.1678,47.1844,47.1263,47.1844,20400.0
2012-03-20 13:25:00,56.82,56.9,56.82,56.89,18000.0,47.1844,47.2508,47.1844,47.2425,18000.0
2012-03-20 13:30:00,56.89,56.92,56.89,56.91,35700.0,47.2425,47.2674,47.2425,47.2591,35700.0
2012-03-20 13:35:00,56.91,56.96,56.89,56.95,27300.0,47.2591,47.3006,47.2425,47.2923,27300.0
2012-03-20 13:40:00,56.95,57.01,56.95,57.01,43000.0,47.2923,47.3422,47.2923,47.3422,43000.0
2012-03-20 13:45:00,57.0,57.09,57.0,57.07,67000.0,47.3339,47.4086,47.3339,47.392,67000.0
2012-03-20 13:50:00,57.06,57.1,57.04,57.1,28600.0,47.3837,47.4169,47.3671,47.4169,28600.0
2012-03-20 13:55:00,57.11,57.16,57.11,57.15,41200.0,47.4252,47.4667,47.4252,47.4584,41200.0
2012-03-20 14:00:00,57.15,57.17,57.1,57.13,35300.0,47.4584,47.475,47.4169,47.4418,35300.0
2012-03-20 14:05:00,57.14,57.14,57.1,57.1,21900.0,47.4501,47.4501,47.4169,47.4169,21900.0
2012-03-20 14:10:00,57.11,57.11,57.07,57.09,34100.0,47.4252,47.4252,47.392,47.4086,34100.0
2012-03-20 14:15:00,57.1,57.24,57.09,57.19,88700.0,47.4169,47.5332,47.4086,47.4916,88700.0
2012-03-20 14:20:00,57.18,57.23,57.17,57.23,78900.0,47.4833,47.5249,47.475,47.5249,78900.0
2012-03-20 14:25:00,57.23,57.23,57.19,57.21,79300.0,47.5249,47.5249,47.4916,47.5083,79300.0
2012-03-20 14:30:00,57.21,57.22,57.17,57.17,38300.0,47.5083,47.5166,47.475,47.475,38300.0
2012-03-20 14:35:00,57.17,57.17,57.11,57.15,42900.0,47.475,47.475,47.4252,47.4584,42900.0
2012-03-20 14:40:00,57.14,57.16,57.11,57.12,16700.0,47.4501,47.4667,47.4252,47.4335,16700.0
2012-03-20 14:45:00,57.12,57.12,57.07,57.11,40500.0,47.4335,47.4335,47.392,47.4252,40500.0
2012-03-20 14:50:00,57.1,57.12,57.08,57.11,23100.0,47.4169,47.4335,47.4003,47.4252,23100.0
2012-03-20 14:55:00,57.1,57.12,57.07,57.09,24800.0,47.4169,47.4335,47.392,47.4086,24800.0
2012-03-20 15:00:00,57.09,57.14,57.09,57.14,40900.0,47.4086,47.4501,47.4086,47.4501,40900.0
2012-03-20 15:05:00,57.14,57.14,57.09,57.14,37200.0,47.4501,47.4501,47.4086,47.4501,37200.0
2012-03-20 15:10:00,57.12,57.14,57.09,57.09,21900.0,47.4335,47.4501,47.4086,47.4086,21900.0
2012-03-20 15:15:00,57.09,57.1,57.04,57.06,46900.0,47.4086,47.4169,47.3671,47.3837,46900.0
2012-03-20 15:20:00,57.06,57.1,57.05,57.09,59500.0,47.3837,47.4169,47.3754,47.4086,59500.0
2012-03-20 15:25:00,57.08,57.1,57.04,57.08,46100.0,47.4003,47.4169,47.3671,47.4003,46100.0
2012-03-20 15:30:00,57.07,57.09,57.04,57.07,69600.0,47.392,47.4086,47.3671,47.392,69600.0
2012-03-20 15:35:00,57.06,57.07,57.0,57.01,54100.0,47.3837,47.392,47.3339,47.3422,54100.0
2012-03-20 15:40:00,57.01,57.02,56.96,56.97,84800.0,47.3422,47.3505,47.3006,47.309,84800.0
2012-03-20 15:45:00,56.96,56.96,56.81,56.87,133800.0,47.3006,47.3006,47.1761,47.2259,133800.0
2012-03-20 15:50:00,56.87,56.9,56.86,56.9,123100.0,47.2259,47.2508,47.2176,47.2508,123100.0
2012-03-20 15:55:00,56.89,56.93,56.87,56.91,182200.0,47.2425,47.2757,47.2259,47.2591,182200.0
2012-03-21 09:30:00,57.08,57.24,57.0,57.18,221100.0,47.4003,47.5332,47.3339,47.4833,221100.0
2012-03-21 09:35:00,57.18,57.25,57.11,57.25,206200.0,47.4833,47.5415,47.4252,47.5415,206200.0
2012-03-21 09:40:00,57.25,57.5,57.24,57.43,71300.0,47.5415,47.7491,47.5332,47.6909,71300.0
2012-03-21 09:45:00,57.43,57.45,57.26,57.29,82400.0,47.6909,47.7076,47.5498,47.5747,82400.0
2012-03-21 09:50:00,57.3,57.36,57.16,57.2,80200.0,47.583,47.6328,47.4667,47.4999,80200.0
2012-03-21 09:55:00,57.2,57.25,57.17,57.2,58100.0,47.4999,47.5415,47.475,47.4999,58100.0
2012-03-21 10:00:00,57.19,57.21,57.06,57.07,110100.0,47.4916,47.5083,47.3837,47.392,110100.0
2012-03-21 10:05:00,57.07,57.14,57.01,57.01,60600.0,47.392,47.4501,47.3422,47.3422,60600.0
2012-03-21 10:10:00,57.0,57.13,56.99,57.12,74500.0,47.3339,47.4418,47.3256,47.4335,74500.0
2012-03-21 10:15:00,57.12,57.22,57.12,57.19,88500.0,47.4335,47.5166,47.4335,47.4916,88500.0
2012-03-21 10:20:00,57.18,57.23,57.17,57.19,74800.0,47.4833,47.5249,47.475,47.4916,74800.0
2012-03-21 10:25:00,57.18,57.26,57.15,57.24,168300.0,47.4833,47.5498,47.4584,47.5332,168300.0
2012-03-21 10:30:00,57.25,57.32,57.24,57.29,45500.0,47.5415,47.5996,47.5332,47.5747,45500.0
2012-03-21 10:35:00,57.29,57.34,57.27,57.32,36700.0,47.5747,47.6162,47.5581,47.5996,36700.0
2012-03-21 10:40:00,57.32,57.32,57.26,57.26,71900.0,47.5996,47.5996,47.5498,47.5498,71900.0
2012-03-21 10:45:00,57.27,57.3,57.26,57.26,121300.0,47.5581,47.583,47.5498,47.5498,121300.0
2012-03-21 10:50:00,57.26,57.31,57.26,57.27,61000.0,47.5498,47.5913,47.5498,47.5581,61000.0
2012-03-21 10:55:00,57.28,57.31,57.17,57.18,80700.0,47.5664,47.5913,47.475,47.4833,80700.0
2012-03-21 11:00:00,57.18,57.18,57.04,57.07,58700.0,47.4833,47.4833,47.3671,47.392,58700.0
2012-03-21 11:05:00,57.06,57.06,56.96,56.97,49000.0,47.3837,47.3837,47.3006,47.309,49000.0
2012-03-21 11:10:00,56.97,56.97,56.91,56.93,34200.0,47.309,47.309,47.2591,47.2757,34200.0
2012-03-21 11:15:00,56.93,57.04,56.92,56.99,50700.0,47.2757,47.3671,47.2674,47.3256,50700.0
2012-03-21 11:20:00,57.0,57.05,56.99,57.0,31100.0,47.3339,47.3754,47.3256,47.3339,31100.0
2012-03-21 11:25:00,57.0,57.03,56.98,57.03,29300.0,47.3339,47.3588,47.3173,47.3588,29300.0
2012-03-21 11:30:00,57.02,57.09,57.02,57.07,28300.0,47.3505,47.4086,47.3505,47.392,28300.0
2012-03-21 11:35:00,57.06,57.19,57.06,57.17,52500.0,47.3837,47.4916,47.3837,47.475,52500.0
2012-03-21 11:40:00,57.17,57.18,57.13,57.16,41300.0,47.475,47.4833,47.4418,47.4667,41300.0
2012-03-21 11:45:00,57.14,57.16,57.13,57.14,33300.0,47.4501,47.4667,47.4418,47.4501,33300.0
2012-03-21 11:50:00,57.13,57.15,57.11,57.13,66300.0,47.4418,47.4584,47.4252,47.4418,66300.0
2012-03-21 11:55:00,57.13,57.14,57.08,57.09,26200.0,47.4418,47.4501,47.4003,47.4086,26200.0
2012-03-21 12:00:00,57.08,57.13,57.07,57.1,30300.0,47.4003,47.4418,47.392,47.4169,30300.0
2012-03-21 12:05:00,57.1,57.16,57.09,57.16,35900.0,47.4169,47.4667,47.4086,47.4667,35900.0
2012-03-21 12:10:00,57.16,57.21,57.14,57.16,165300.0,47.4667,47.5083,47.4501,47.4667,165300.0
2012-03-21 12:15:00,57.16,57.2,57.16,57.18,19300.0,47.4667,47.4999,47.4667,47.4833,19300.0
2012-03-21 12:20:00,57.19,57.23,57.19,57.21,13300.0,47.4916,47.5249,47.4916,47.5083,13300.0
2012-03-21 12:25:00,57.22,57.25,57.21,57.23,22500.0,47.5166,47.5415,47.5083,47.5249,22500.0
2012-03-21 12:30:00,57.24,57.26,57.22,57.23,31400.0,47.5332,47.5498,47.5166,47.5249,31400.0
2012-03-21 12:35:00,57.23,57.25,57.21,57.24,19500.0,47.5249,47.5415,47.5083,47.5332,19500.0
2012-03-21 12:40:00,57.24,57.29,57.23,57.27,32200.0,47.5332,47.5747,47.5249,47.5581,32200.0
2012-03-21 12:45:00,57.27,57.28,57.24,57.24,27700.0,47.5581,47.5664,47.5332,47.5332,27700.0
2012-03-21 12:50:00,57.25,57.25,57.24,57.25,7500.0,47.5415,47.5415,47.5332,47.5415,7500.0
2012-03-21 12:55:00,57.24,57.25,57.23,57.23,21600.0,47.5332,47.5415,47.5249,47.5249,21600.0
2012-03-21 13:00:00,57.23,57.24,57.21,57.22,17500.0,47.5249,47.5332,47.5083,47.5166,17500.0
2012-03-21 13:05:00,57.22,57.22,57.17,57.18,34900.0,47.5166,47.5166,47.475,47.4833,34900.0
2012-03-21 13:10:00,57.19,57.19,57.13,57.13,42400.0,47.4916,47.4916,47.4418,47.4418,42400.0
2012-03-21 13:15:00,57.14,57.16,57.12,57.15,49200.0,47.4501,47.4667,47.4335,47.4584,49200.0
2012-03-21 13:20:00,57.15,57.16,57.11,57.11,28300.0,47.4584,47.4667,47.4252,47.4252,28300.0
2012-03-21 13:25:00,57.12,57.21,57.11,57.21,33700.0,47.4335,47.5083,47.4252,47.5083,33700.0
2012-03-21 13:30:00,57.21,57.21,57.13,57.13,40400.0,47.5083,47.5083,47.4418,47.4418,40400.0
2012-03-21 13:35:00,57.14,57.15,57.09,57.12,39900.0,47.4501,47.4584,47.4086,47.4335,39900.0
2012-03-21 13:40:00,57.12,57.13,57.06,57.1,32100.0,47.4335,47.4418,47.3837,47.4169,32100.0
2012-03-21 13:45:00,57.1,57.14,57.08,57.14,32400.0,47.4169,47.4501,47.4003,47.4501,32400.0
2012-03-21 13:50:00,57.14,57.19,57.13,57.16,38300.0,47.4501,47.4916,47.4418,47.4667,38300.0
2012-03-21 13:55:00,57.17,57.17,57.14,57.15,14300.0,47.475,47.475,47.4501,47.4584,14300.0
2012-03-21 14:00:00,57.15,57.22,57.14,57.18,30100.0,47.4584,47.5166,47.4501,47.4833,30100.0
2012-03-21 14:05:00,57.17,57.19,57.13,57.15,112800.0,47.475,47.4916,47.4418,47.4584,112800.0
2012-03-21 14:10:00,57.16,57.18,57.13,57.17,30400.0,47.4667,47.4833,47.4418,47.475,30400.0
2012-03-21 14:15:00,57.17,57.2,57.15,57.18,25400.0,47.475,47.4999,47.4584,47.4833,25400.0
2012-03-21 14:20:00,57.18,57.2,57.15,57.16,23100.0,47.4833,47.4999,47.4584,47.4667,23100.0
2012-03-21 14:25:00,57.16,57.18,57.1,57.12,34400.0,47.4667,47.4833,47.4169,47.4335,34400.0
2012-03-21 14:30:00,57.12,57.2,57.09,57.17,56900.0,47.4335,47.4999,47.4086,47.475,56900.0
2012-03-21 14:35:00,57.16,57.17,57.11,57.12,26200.0,47.4667,47.475,47.4252,47.4335,26200.0
2012-03-21 14:40:00,57.12,57.13,57.07,57.1,36000.0,47.4335,47.4418,47.392,47.4169,36000.0
2012-03-21 14:45:00,57.1,57.11,57.08,57.09,33900.0,47.4169,47.4252,47.4003,47.4086,33900.0
2012-03-21 14:50:00,57.1,57.11,57.05,57.09,43500.0,47.4169,47.4252,47.3754,47.4086,43500.0
2012-03-21 14:55:00,57.08,57.11,57.06,57.11,52800.0,47.4003,47.4252,47.3837,47.4252,52800.0
2012-03-21 15:00:00,57.1,57.14,57.08,57.14,30600.0,47.4169,47.4501,47.4003,47.4501,30600.0
2012-03-21 15:05:00,57.14,57.23,57.14,57.21,68100.0,47.4501,47.5249,47.4501,47.5083,68100.0
2012-03-21 15:10:00,57.22,57.25,57.21,57.24,35300.0,47.5166,47.5415,47.5083,47.5332,35300.0
2012-03-21 15:15:00,57.24,57.27,57.22,57.27,71300.0,47.5332,47.5581,47.5166,47.5581,71300.0
2012-03-21 15:20:00,57.27,57.27,57.25,57.25,37400.0,47.5581,47.5581,47.5415,47.5415,37400.0
2012-03-21 15:25:00,57.26,57.27,57.24,57.26,43300.0,47.5498,47.5581,47.5332,47.5498,43300.0
2012-03-21 15:30:00,57.27,57.27,57.23,57.26,57200.0,47.5581,47.5581,47.5249,47.5498,57200.0
2012-03-21 15:35:00,57.25,57.26,57.21,57.22,58100.0,47.5415,47.5498,47.5083,47.5166,58100.0
2012-03-21 15:40:00,57.22,57.23,57.19,57.2,60100.0,47.5166,47.5249,47.4916,47.4999,60100.0
2012-03-21 15:45:00,57.21,57.28,57.17,57.23,181300.0,47.5083,47.5664,47.475,47.5249,181300.0
2012-03-21 15:50:00,57.23,57.24,57.16,57.16,169900.0,47.5249,47.5332,47.4667,47.4667,169900.0
2012-03-21 15:55:00,57.16,57.17,57.04,57.08,460000.0,47.4667,47.475,47.3671,47.4003,460000.0
2012-03-22 09:30:00,56.76,56.93,56.45,56.93,173700.0,47.1346,47.2757,46.8771,47.2757,173700.0
2012-03-22 09:35:00,56.93,57.14,56.83,56.96,84900.0,47.2757,47.4501,47.1927,47.3006,84900.0
2012-03-22 09:40:00,57.01,57.11,56.93,57.04,68800.0,47.3422,47.4252,47.2757,47.3671,68800.0
2012-03-22 09:45:00,57.04,57.2,56.95,57.18,96600.0,47.3671,47.4999,47.2923,47.4833,96600.0
2012-03-22 09:50:00,57.17,57.18,57.05,57.08,44300.0,47.475,47.4833,47.3754,47.4003,44300.0
2012-03-22 09:55:00,57.07,57.25,57.0,57.25,37400.0,47.392,47.5415,47.3339,47.5415,37400.0
2012-03-22 10:00:00,57.25,57.43,57.12,57.4,106900.0,47.5415,47.6909,47.4335,47.666,106900.0
2012-03-22 10:05:00,57.4,57.42,57.19,57.19,104300.0,47.666,47.6826,47.4916,47.4916,104300.0
2012-03-22 10:10:00,57.2,57.36,57.17,57.27,57600.0,47.4999,47.6328,47.475,47.5581,57600.0
2012-03-22 10:15:00,57.27,57.28,57.12,57.23,54400.0,47.5581,47.5664,47.4335,47.5249,54400.0
2012-03-22 10:20:00,57.23,57.3,57.22,57.24,27700.0,47.5249,47.583,47.5166,47.5332,27700.0
2012-03-22 10:25:00,57.24,57.31,57.21,57.29,47500.0,47.5332,47.5913,47.5083,47.5747,47500.0
2012-03-22 10:30:00,57.29,57.3,57.18,57.29,130600.0,47.5747,47.583,47.4833,47.5747,130600.0
2012-03-22 10:35:00,57.29,57.4,57.29,57.38,90000.0,47.5747,47.666,47.5747,47.6494,90000.0
2012-03-22 10:40:00,57.37,57.41,57.35,57.37,67200.0,47.6411,47.6743,47.6245,47.6411,67200.0
2012-03-22 10:45:00,57.37,57.43,57.3,57.31,46200.0,47.6411,47.6909,47.583,47.5913,46200.0
2012-03-22 10:50:00,57.32,57.35,57.19,57.21,71700.0,47.5996,47.6245,47.4916,47.5083,71700.0
2012-03-22 10:55:00,57.21,57.25,57.14,57.15,49500.0,47.5083,47.5415,47.4501,47.4584,49500.0
2012-03-22 11:00:00,57.15,57.23,57.08,57.18,58800.0,47.4584,47.5249,47.4003,47.4833,58800.0
2012-03-22 11:05:00,57.18,57.18,57.07,57.09,63300.0,47.4833,47.4833,47.392,47.4086,63300.0
2012-03-22 11:10:00,57.09,57.21,57.09,57.21,45600.0,47.4086,47.5083,47.4086,47.5083,45600.0
2012-03-22 11:15:00,57.2,57.21,57.09,57.12,46500.0,47.4999,47.5083,47.4086,47.4335,46500.0
2012-03-22 11:20:00,57.11,57.19,57.11,57.16,50600.0,47.4252,47.4916,47.4252,47.4667,50600.0
2012-03-22 11:25:00,57.16,57.21,57.15,57.19,56000.0,47.4667,47.5083,47.4584,47.4916,56000.0
2012-03-22 11:30:00,57.19,57.23,57.14,57.14,48700.0,47.4916,47.5249,47.4501,47.4501,48700.0
2012-03-22 11:35:00,57.14,57.15,57.11,57.13,35000.0,47.4501,47.4584,47.4252,47.4418,35000.0
2012-03-22 11:40:00,57.13,57.17,57.11,57.12,33500.0,47.4418,47.475,47.4252,47.4335,33500.0
2012-03-22 11:45:00,57.12,57.15,57.12,57.15,21000.0,47.4335,47.4584,47.4335,47.4584,21000.0
2012-03-22 11:50:00,57.16,57.21,57.15,57.18,37400.0,47.4667,47.5083,47.4584,47.4833,37400.0
2012-03-22 11:55:00,57.19,57.21,57.15,57.2,22900.0,47.4916,47.5083,47.4584,47.4999,22900.0
2012-03-22 12:00:00,57.2,57.25,57.2,57.23,23900.0,47.4999,47.5415,47.4999,47.5249,23900.0
2012-03-22 12:05:00,57.23,57.24,57.17,57.17,28100.0,47.5249,47.5332,47.475,47.475,28100.0
2012-03-22 12:10:00,57.18,57.23,57.15,57.15,24900.0,47.4833,47.5249,47.4584,47.4584,24900.0
2012-03-22 12:15:00,57.14,57.18,57.14,57.16,22000.0,47.4501,47.4833,47.4501,47.4667,22000.0
2012-03-22 12:20:00,57.16,57.21,57.15,57.15,33400.0,47.4667,47.5083,47.4584,47.4584,33400.0
2012-03-22 12:25:00,57.15,57.17,57.12,57.16,21400.0,47.4584,47.475,47.4335,47.4667,21400.0
2012-03-22 12:30:00,57.17,57.17,57.1,57.13,27500.0,47.475,47.475,47.4169,47.4418,27500.0
2012-03-22 12:35:00,57.12,57.19,57.12,57.17,17700.0,47.4335,47.4916,47.4335,47.475,17700.0
2012-03-22 12:40:00,57.18,57.22,57.17,57.21,24100.0,47.4833,47.5166,47.475,47.5083,24100.0
2012-03-22 12:45:00,57.21,57.23,57.16,57.2,20500.0,47.5083,47.5249,47.4667,47.4999,20500.0
2012-03-22 12:50:00,57.2,57.3,57.2,57.29,22400.0,47.4999,47.583,47.4999,47.5747,22400.0
2012-03-22 12:55:00,57.3,57.46,57.3,57.45,58700.0,47.583,47.7159,47.583,47.7076,58700.0
2012-03-22 13:00:00,57.45,57.45,57.37,57.37,45000.0,47.7076,47.7076,47.6411,47.6411,45000.0
2012-03-22 13:05:00,57.38,57.41,57.35,57.39,32600.0,47.6494,47.6743,47.6245,47.6577,32600.0
2012-03-22 13:10:00,57.4,57.46,57.38,57.46,36700.0,47.666,47.7159,47.6494,47.7159,36700.0
2012-03-22 13:15:00,57.45,57.52,57.44,57.51,113400.0,47.7076,47.7657,47.6992,47.7574,113400.0
2012-03-22 13:20:00,57.51,57.53,57.49,57.5,35800.0,47.7574,47.774,47.7408,47.7491,35800.0
2012-03-22 13:25:00,57.5,57.5,57.45,57.5,41300.0,47.7491,47.7491,47.7076,47.7491,41300.0
2012-03-22 13:30:00,57.5,57.51,57.46,57.47,82100.0,47.7491,47.7574,47.7159,47.7242,82100.0
2012-03-22 13:35:00,57.46,57.52,57.46,57.52,30600.0,47.7159,47.7657,47.7159,47.7657,30600.0
2012-03-22 13:40:00,57.52,57.54,57.45,57.46,53200.0,47.7657,47.7823,47.7076,47.7159,53200.0
2012-03-22 13:45:00,57.45,57.52,57.45,57.51,36300.0,47.7076,47.7657,47.7076,47.7574,36300.0
2012-03-22 13:50:00,57.51,57.55,57.41,57.42,189700.0,47.7574,47.7906,47.6743,47.6826,189700.0
2012-03-22 13:55:00,57.43,57.44,57.35,57.39,68400.0,47.6909,47.6992,47.6245,47.6577,68400.0
2012-03-22 14:00:00,57.38,57.38,57.32,57.36,33100.0,47.6494,47.6494,47.5996,47.6328,33100.0
2012-03-22 14:05:00,57.36,57.41,57.33,57.38,33400.0,47.6328,47.6743,47.6079,47.6494,33400.0
2012-03-22 14:10:00,57.38,57.44,57.38,57.43,20200.0,47.6494,47.6992,47.6494,47.6909,20200.0
2012-03-22 14:15:00,57.43,57.45,57.41,57.41,30600.0,47.6909,47.7076,47.6743,47.6743,30600.0
2012-03-22 14:20:00,57.41,57.43,57.36,57.42,32000.0,47.6743,47.6909,47.6328,47.6826,32000.0
2012-03-22 14:25:00,57.42,57.45,57.4,57.45,37900.0,47.6826,47.7076,47.666,47.7076,37900.0
2012-03-22 14:30:00,57.44,57.47,57.41,57.47,54700.0,47.6992,47.7242,47.6743,47.7242,54700.0
2012-03-22 14:35:00,57.47,57.5,57.46,57.48,55800.0,47.7242,47.7491,47.7159,47.7325,55800.0
2012-03-22 14:40:00,57.47,57.5,57.47,57.48,32700.0,47.7242,47.7491,47.7242,47.7325,32700.0
2012-03-22 14:45:00,57.48,57.51,57.39,57.43,54000.0,47.7325,47.7574,47.6577,47.6909,54000.0
2012-03-22 14:50:00,57.43,57.48,57.41,57.46,60700.0,47.6909,47.7325,47.6743,47.7159,60700.0
2012-03-22 14:55:00,57.46,57.46,57.38,57.38,47300.0,47.7159,47.7159,47.6494,47.6494,47300.0
2012-03-22 15:00:00,57.38,57.39,57.3,57.31,38300.0,47.6494,47.6577,47.583,47.5913,38300.0
2012-03-22 15:05:00,57.3,57.36,57.28,57.31,52600.0,47.583,47.6328,47.5664,47.5913,52600.0
2012-03-22 15:10:00,57.31,57.33,57.29,57.29,50800.0,47.5913,47.6079,47.5747,47.5747,50800.0
2012-03-22 15:15:00,57.28,57.29,57.19,57.19,62600.0,47.5664,47.5747,47.4916,47.4916,62600.0
2012-03-22 15:20:00,57.19,57.28,57.16,57.27,80000.0,47.4916,47.5664,47.4667,47.5581,80000.0
2012-03-22 15:25:00,57.27,57.31,57.26,57.3,39800.0,47.5581,47.5913,47.5498,47.583,39800.0
2012-03-22 15:30:00,57.3,57.3,57.24,57.28,81900.0,47.583,47.583,47.5332,47.5664,81900.0
2012-03-22 15:35:00,57.28,57.38,57.27,57.36,110800.0,47.5664,47.6494,47.5581,47.6328,110800.0
2012-03-22 15:40:00,57.36,57.41,57.3,57.32,130500.0,47.6328,47.6743,47.583,47.5996,130500.0
2012-03-22 15:45:00,57.32,57.35,57.25,57.33,171500.0,47.5996,47.6245,47.5415,47.6079,171500.0
2012-03-22 15:50:00,57.32,57.35,57.28,57.32,133900.0,47.5996,47.6245,47.5664,47.5996,133900.0
2012-03-22 15:55:00,57.32,57.33,57.29,57.3,223000.0,47.5996,47.6079,47.5747,47.583,223000.0
2012-03-23 09:30:00,57.28,57.53,57.28,57.49,80600.0,47.5664,47.774,47.5664,47.7408,80600.0
2012-03-23 09:35:00,57.49,57.5,57.25,57.33,43000.0,47.7408,47.7491,47.5415,47.6079,43000.0
2012-03-23 09:40:00,57.34,57.39,57.28,57.35,39100.0,47.6162,47.6577,47.5664,47.6245,39100.0
2012-03-23 09:45:00,57.35,57.35,57.23,57.24,41600.0,47.6245,47.6245,47.5249,47.5332,41600.0
2012-03-23 09:50:00,57.24,57.34,57.19,57.25,64200.0,47.5332,47.6162,47.4916,47.5415,64200.0
2012-03-23 09:55:00,57.26,57.26,57.1,57.15,56500.0,47.5498,47.5498,47.4169,47.4584,56500.0
2012-03-23 10:00:00,57.13,57.13,57.03,57.04,58400.0,47.4418,47.4418,47.3588,47.3671,58400.0
2012-03-23 10:05:00,57.04,57.06,56.87,56.95,118500.0,47.3671,47.3837,47.2259,47.2923,118500.0
2012-03-23 10:10:00,56.96,56.97,56.88,56.95,33000.0,47.3006,47.309,47.2342,47.2923,33000.0
2012-03-23 10:15:00,56.95,57.02,56.94,57.0,49300.0,47.2923,47.3505,47.284,47.3339,49300.0
2012-03-23 10:20:00,57.01,57.02,56.96,57.01,53300.0,47.3422,47.3505,47.3006,47.3422,53300.0
2012-03-23 10:25:00,57.01,57.04,56.95,56.95,55300.0,47.3422,47.3671,47.2923,47.2923,55300.0
2012-03-23 10:30:00,56.95,57.01,56.94,57.0,35800.0,47.2923,47.3422,47.284,47.3339,35800.0
2012-03-23 10:35:00,57.0,57.03,56.97,57.02,44800.0,47.3339,47.3588,47.309,47.3505,44800.0
2012-03-23 10:40:00,57.03,57.03,56.97,57.01,33700.0,47.3588,47.3588,47.309,47.3422,33700.0
2012-03-23 10:45:00,57.0,57.02,57.0,57.02,27600.0,47.3339,47.3505,47.3339,47.3505,27600.0
2012-03-23 10:50:00,57.01,57.09,57.01,57.08,29300.0,47.3422,47.4086,47.3422,47.4003,29300.0
2012-03-23 10:55:00,57.08,57.09,57.05,57.07,37500.0,47.4003,47.4086,47.3754,47.392,37500.0
2012-03-23 11:00:00,57.07,57.08,57.02,57.03,69300.0,47.392,47.4003,47.3505,47.3588,69300.0
2012-03-23 11:05:00,57.03,57.08,57.03,57.04,22500.0,47.3588,47.4003,47.3588,47.3671,22500.0
2012-03-23 11:10:00,57.05,57.06,57.03,57.03,19700.0,47.3754,47.3837,47.3588,47.3588,19700.0
2012-03-23 11:15:00,57.04,57.09,57.03,57.09,24900.0,47.3671,47.4086,47.3588,47.4086,24900.0
2012-03-23 11:20:00,57.09,57.15,57.08,57.14,36000.0,47.4086,47.4584,47.4003,47.4501,36000.0
2012-03-23 11:25:00,57.14,57.14,57.08,57.11,47300.0,47.4501,47.4501,47.4003,47.4252,47300.0
2012-03-23 11:30:00,57.12,57.25,57.12,57.21,72700.0,47.4335,47.5415,47.4335,47.5083,72700.0
2012-03-23 11:35:00,57.21,57.23,57.2,57.22,21100.0,47.5083,47.5249,47.4999,47.5166,21100.0
2012-03-23 11:40:00,57.21,57.26,57.2,57.25,31100.0,47.5083,47.5498,47.4999,47.5415,31100.0
2012-03-23 11:45:00,57.25,57.25,57.2,57.22,44900.0,47.5415,47.5415,47.4999,47.5166,44900.0
2012-03-23 11:50:00,57.22,57.22,57.19,57.22,23700.0,47.5166,47.5166,47.4916,47.5166,23700.0
2012-03-23 11:55:00,57.22,57.25,57.19,57.2,35400.0,47.5166,47.5415,47.4916,47.4999,35400.0
2012-03-23 12:00:00,57.21,57.22,57.16,57.17,28000.0,47.5083,47.5166,47.4667,47.475,28000.0
2012-03-23 12:05:00,57.17,57.22,57.16,57.22,21800.0,47.475,47.5166,47.4667,47.5166,21800.0
2012-03-23 12:10:00,57.22,57.23,57.16,57.17,33700.0,47.5166,47.5249,47.4667,47.475,33700.0
2012-03-23 12:15:00,57.17,57.2,57.16,57.17,13800.0,47.475,47.4999,47.4667,47.475,13800.0
2012-03-23 12:20:00,57.17,57.17,57.15,57.16,13600.0,47.475,47.475,47.4584,47.4667,13600.0
2012-03-23 12:25:00,57.16,57.18,57.15,57.15,23200.0,47.4667,47.4833,47.4584,47.4584,23200.0
2012-03-23 12:30:00,57.16,57.19,57.13,57.16,30100.0,47.4667,47.4916,47.4418,47.4667,30100.0
2012-03-23 12:35:00,57.15,57.17,57.1,57.17,52800.0,47.4584,47.475,47.4169,47.475,52800.0
2012-03-23 12:40:00,57.18,57.2,57.16,57.19,43000.0,47.4833,47.4999,47.4667,47.4916,43000.0
2012-03-23 12:45:00,57.19,57.19,57.11,57.14,40700.0,47.4916,47.4916,47.4252,47.4501,40700.0
2012-03-23 12:50:00,57.15,57.2,57.12,57.19,27000.0,47.4584,47.4999,47.4335,47.4916,27000.0
2012-03-23 12:55:00,57.19,57.35,57.16,57.29,61500.0,47.4916,47.6245,47.4667,47.5747,61500.0
2012-03-23 13:00:00,57.29,57.33,57.28,57.33,36800.0,47.5747,47.6079,47.5664,47.6079,36800.0
2012-03-23 13:05:00,57.33,57.39,57.32,57.38,39600.0,47.6079,47.6577,47.5996,47.6494,39600.0
2012-03-23 13:10:00,57.38,57.38,57.27,57.28,32800.0,47.6494,47.6494,47.5581,47.5664,32800.0
2012-03-23 13:15:00,57.27,57.32,57.27,57.3,34600.0,47.5581,47.5996,47.5581,47.583,34600.0
2012-03-23 13:20:00,57.3,57.35,57.3,57.31,35400.0,47.583,47.6245,47.583,47.5913,35400.0
2012-03-23 13:25:00,57.31,57.33,57.3,57.32,21400.0,47.5913,47.6079,47.583,47.5996,21400.0
2012-03-23 13:30:00,57.33,57.37,57.31,57.31,37900.0,47.6079,47.6411,47.5913,47.5913,37900.0
2012-03-23 13:35:00,57.31,57.31,57.26,57.27,20100.0,47.5913,47.5913,47.5498,47.5581,20100.0
2012-03-23 13:40:00,57.26,57.3,57.26,57.29,23300.0,47.5498,47.583,47.5498,47.5747,23300.0
2012-03-23 13:45:00,57.29,57.33,57.28,57.32,36200.0,47.5747,47.6079,47.5664,47.5996,36200.0
2012-03-23 13:50:00,57.32,57.34,57.27,57.3,33700.0,47.5996,47.6162,47.5581,47.583,33700.0
2012-03-23 13:55:00,57.29,57.3,57.23,57.23,22500.0,47.5747,47.583,47.5249,47.5249,22500.0
2012-03-23 14:00:00,57.24,57.24,57.21,57.21,19500.0,47.5332,47.5332,47.5083,47.5083,19500.0
2012-03-23 14:05:00,57.21,57.24,57.19,57.23,19300.0,47.5083,47.5332,47.4916,47.5249,19300.0
2012-03-23 14:10:00,57.24,57.3,57.24,57.29,30800.0,47.5332,47.583,47.5332,47.5747,30800.0
2012-03-23 14:15:00,57.3,57.34,57.29,57.32,38000.0,47.583,47.6162,47.5747,47.5996,38000.0
2012-03-23 14:20:00,57.33,57.37,57.32,57.37,28700.0,47.6079,47.6411,47.5996,47.6411,28700.0
2012-03-23 14:25:00,57.37,57.4,57.34,57.34,53500.0,47.6411,47.666,47.6162,47.6162,53500.0
2012-03-23 14:30:00,57.34,57.36,57.29,57.34,30600.0,47.6162,47.6328,47.5747,47.6162,30600.0
2012-03-23 14:35:00,57.34,57.35,57.27,57.28,32100.0,47.6162,47.6245,47.5581,47.5664,32100.0
2012-03-23 14:40:00,57.29,57.3,57.27,57.28,24500.0,47.5747,47.583,47.5581,47.5664,24500.0
2012-03-23 14:45:00,57.29,57.36,57.28,57.36,50900.0,47.5747,47.6328,47.5664,47.6328,50900.0
2012-03-23 14:50:00,57.35,57.36,57.31,57.32,71300.0,47.6245,47.6328,47.5913,47.5996,71300.0
2012-03-23 14:55:00,57.32,57.32,57.24,57.25,118400.0,47.5996,47.5996,47.5332,47.5415,118400.0
2012-03-23 15:00:00,57.25,57.29,57.25,57.26,23200.0,47.5415,47.5747,47.5415,47.5498,23200.0
2012-03-23 15:05:00,57.26,57.31,57.26,57.28,24600.0,47.5498,47.5913,47.5498,47.5664,24600.0
2012-03-23 15:10:00,57.29,57.3,57.22,57.27,52000.0,47.5747,47.583,47.5166,47.5581,52000.0
2012-03-23 15:15:00,57.27,57.27,57.24,57.26,33500.0,47.5581,47.5581,47.5332,47.5498,33500.0
2012-03-23 15:20:00,57.25,57.29,57.25,57.27,29300.0,47.5415,47.5747,47.5415,47.5581,29300.0
2012-03-23 15:25:00,57.26,57.27,57.22,57.22,36700.0,47.5498,47.5581,47.5166,47.5166,36700.0
2012-03-23 15:30:00,57.22,57.27,57.21,57.27,104000.0,47.5166,47.5581,47.5083,47.5581,104000.0
2012-03-23 15:35:00,57.27,57.27,57.22,57.27,72500.0,47.5581,47.5581,47.5166,47.5581,72500.0
2012-03-23 15:40:00,57.27,57.29,57.18,57.19,72700.0,47.5581,47.5747,47.4833,47.4916,72700.0
2012-03-23 15:45:00,57.2,57.25,57.16,57.23,84600.0,47.4999,47.5415,47.4667,47.5249,84600.0
2012-03-23 15:50:00,57.22,57.3,57.22,57.3,86500.0,47.5166,47.583,47.5166,47.583,86500.0
2012-03-23 15:55:00,57.3,57.35,57.25,57.29,253600.0,47.583,47.6245,47.5415,47.5747,253600.0
2012-03-26 09:30:00,57.75,57.98,57.67,57.76,138300.0,47.9567,48.1477,47.8902,47.965,138300.0
2012-03-26 09:35:00,57.77,57.94,57.69,57.77,45700.0,47.9733,48.1145,47.9069,47.9733,45700.0
2012-03-26 09:40:00,57.77,57.8,57.61,57.62,43100.0,47.9733,47.9982,47.8404,47.8487,43100.0
2012-03-26 09:45:00,57.63,57.71,57.61,57.63,56300.0,47.857,47.9235,47.8404,47.857,56300.0
2012-03-26 09:50:00,57.63,57.75,57.6,57.71,155900.0,47.857,47.9567,47.8321,47.9235,155900.0
2012-03-26 09:55:00,57.71,57.91,57.71,57.91,52800.0,47.9235,48.0895,47.9235,48.0895,52800.0
2012-03-26 10:00:00,57.91,57.94,57.81,57.85,59200.0,48.0895,48.1145,48.0065,48.0397,59200.0
2012-03-26 10:05:00,57.86,57.97,57.86,57.96,69000.0,48.048,48.1394,48.048,48.1311,69000.0
2012-03-26 10:10:00,57.96,58.07,57.94,58.06,161900.0,48.1311,48.2224,48.1145,48.2141,161900.0
2012-03-26 10:15:00,58.07,58.18,58.07,58.16,109900.0,48.2224,48.3138,48.2224,48.2972,109900.0
2012-03-26 10:20:00,58.17,58.18,58.09,58.12,46100.0,48.3055,48.3138,48.239,48.2639,46100.0
2012-03-26 10:25:00,58.12,58.15,58.09,58.12,30200.0,48.2639,48.2888,48.239,48.2639,30200.0
2012-03-26 10:30:00,58.13,58.13,58.09,58.12,37300.0,48.2722,48.2722,48.239,48.2639,37300.0
2012-03-26 10:35:00,58.13,58.15,58.09,58.1,28400.0,48.2722,48.2888,48.239,48.2473,28400.0
2012-03-26 10:40:00,58.1,58.14,58.06,58.09,24900.0,48.2473,48.2805,48.2141,48.239,24900.0
2012-03-26 10:45:00,58.09,58.12,58.05,58.11,30200.0,48.239,48.2639,48.2058,48.2556,30200.0
2012-03-26 10:50:00,58.11,58.17,58.11,58.17,33000.0,48.2556,48.3055,48.2556,48.3055,33000.0
2012-03-26 10:55:00,58.17,58.18,58.14,58.18,35700.0,48.3055,48.3138,48.2805,48.3138,35700.0
2012-03-26 11:00:00,58.18,58.19,58.09,58.17,39500.0,48.3138,48.3221,48.239,48.3055,39500.0
2012-03-26 11:05:00,58.17,58.19,58.13,58.14,25200.0,48.3055,48.3221,48.2722,48.2805,25200.0
2012-03-26 11:10:00,58.13,58.2,58.13,58.17,24100.0,48.2722,48.3304,48.2722,48.3055,24100.0
2012-03-26 11:15:00,58.17,58.24,58.17,58.21,48300.0,48.3055,48.3636,48.3055,48.3387,48300.0
2012-03-26 11:20:00,58.22,58.26,58.19,58.25,32600.0,48.347,48.3802,48.3221,48.3719,32600.0
2012-03-26 11:25:00,58.25,58.26,58.18,58.2,32700.0,48.3719,48.3802,48.3138,48.3304,32700.0
2012-03-26 11:30:00,58.2,58.22,58.15,58.15,25000.0,48.3304,48.347,48.2888,48.2888,25000.0
2012-03-26 11:35:00,58.15,58.24,58.15,58.23,68400.0,48.2888,48.3636,48.2888,48.3553,68400.0
2012-03-26 11:40:00,58.24,58.25,58.21,58.22,29900.0,48.3636,48.3719,48.3387,48.347,29900.0
2012-03-26 11:45:00,58.22,58.22,58.12,58.18,80800.0,48.347,48.347,48.2639,48.3138,80800.0
2012-03-26 11:50:00,58.18,58.22,58.18,58.2,28800.0,48.3138,48.347,48.3138,48.3304,28800.0
2012-03-26 11:55:00,58.2,58.27,58.18,58.27,35100.0,48.3304,48.3885,48.3138,48.3885,35100.0
2012-03-26 12:00:00,58.27,58.3,58.26,58.3,59200.0,48.3885,48.4134,48.3802,48.4134,59200.0
2012-03-26 12:05:00,58.3,58.3,58.26,58.26,41500.0,48.4134,48.4134,48.3802,48.3802,41500.0
2012-03-26 12:10:00,58.26,58.29,58.2,58.23,37400.0,48.3802,48.4051,48.3304,48.3553,37400.0
2012-03-26 12:15:00,58.24,58.29,58.24,58.27,23400.0,48.3636,48.4051,48.3636,48.3885,23400.0
2012-03-26 12:20:00,58.28,58.3,58.26,58.29,50900.0,48.3968,48.4134,48.3802,48.4051,50900.0
2012-03-26 12:25:00,58.29,58.29,58.23,58.24,33200.0,48.4051,48.4051,48.3553,48.3636,33200.0
2012-03-26 12:30:00,58.24,58.27,58.22,58.27,13700.0,48.3636,48.3885,48.347,48.3885,13700.0
2012-03-26 12:35:00,58.27,58.28,58.21,58.22,33500.0,48.3885,48.3968,48.3387,48.347,33500.0
2012-03-26 12:40:00,58.22,58.28,58.2,58.27,32100.0,48.347,48.3968,48.3304,48.3885,32100.0
2012-03-26 12:45:00,58.27,58.35,58.26,58.34,40300.0,48.3885,48.4549,48.3802,48.4466,40300.0
2012-03-26 12:50:00,58.34,58.39,58.32,58.33,61200.0,48.4466,48.4881,48.43,48.4383,61200.0
2012-03-26 12:55:00,58.33,58.35,58.3,58.35,20900.0,48.4383,48.4549,48.4134,48.4549,20900.0
2012-03-26 13:00:00,58.35,58.35,58.25,58.25,20900.0,48.4549,48.4549,48.3719,48.3719,20900.0
2012-03-26 13:05:00,58.25,58.31,58.25,58.3,18200.0,48.3719,48.4217,48.3719,48.4134,18200.0
2012-03-26 13:10:00,58.3,58.3,58.25,58.27,18200.0,48.4134,48.4134,48.3719,48.3885,18200.0
2012-03-26 13:15:00,58.27,58.29,58.26,58.28,19000.0,48.3885,48.4051,48.3802,48.3968,19000.0
2012-03-26 13:20:00,58.28,58.32,58.27,58.3,25100.0,48.3968,48.43,48.3885,48.4134,25100.0
2012-03-26 13:25:00,58.3,58.35,58.3,58.34,35300.0,48.4134,48.4549,48.4134,48.4466,35300.0
2012-03-26 13:30:00,58.34,58.36,58.33,58.35,17100.0,48.4466,48.4632,48.4383,48.4549,17100.0
2012-03-26 13:35:00,58.35,58.39,58.34,58.37,27800.0,48.4549,48.4881,48.4466,48.4715,27800.0
2012-03-26 13:40:00,58.37,58.4,58.33,58.36,22700.0,48.4715,48.4965,48.4383,48.4632,22700.0
2012-03-26 13:45:00,58.36,58.39,58.34,58.35,17500.0,48.4632,48.4881,48.4466,48.4549,17500.0
2012-03-26 13:50:00,58.35,58.35,58.32,58.34,17000.0,48.4549,48.4549,48.43,48.4466,17000.0
2012-03-26 13:55:00,58.34,58.34,58.28,58.3,21100.0,48.4466,48.4466,48.3968,48.4134,21100.0
2012-03-26 14:00:00,58.3,58.35,58.3,58.35,13300.0,48.4134,48.4549,48.4134,48.4549,13300.0
2012-03-26 14:05:00,58.34,58.38,58.34,58.37,19700.0,48.4466,48.4798,48.4466,48.4715,19700.0
2012-03-26 14:10:00,58.37,58.4,58.33,58.37,34500.0,48.4715,48.4965,48.4383,48.4715,34500.0
2012-03-26 14:15:00,58.37,58.4,58.36,58.4,26200.0,48.4715,48.4965,48.4632,48.4965,26200.0
2012-03-26 14:20:00,58.39,58.47,58.39,58.46,57900.0,48.4881,48.5546,48.4881,48.5463,57900.0
2012-03-26 14:25:00,58.46,58.47,58.38,58.41,57900.0,48.5463,48.5546,48.4798,48.5048,57900.0
2012-03-26 14:30:00,58.4,58.46,58.4,58.44,59200.0,48.4965,48.5463,48.4965,48.5297,59200.0
2012-03-26 14:35:00,58.44,58.44,58.38,58.43,48900.0,48.5297,48.5297,48.4798,48.5214,48900.0
2012-03-26 14:40:00,58.43,58.49,58.42,58.43,57600.0,48.5214,48.5712,48.5131,48.5214,57600.0
2012-03-26 14:45:00,58.42,58.43,58.39,58.41,33200.0,48.5131,48.5214,48.4881,48.5048,33200.0
2012-03-26 14:50:00,58.41,58.41,58.32,58.35,32200.0,48.5048,48.5048,48.43,48.4549,32200.0
2012-03-26 14:55:00,58.35,58.75,58.34,58.56,696800.0,48.4549,48.7871,48.4466,48.6293,696800.0
2012-03-26 15:00:00,58.55,58.56,58.25,58.47,308000.0,48.621,48.6293,48.3719,48.5546,308000.0
2012-03-26 15:05:00,58.47,58.5,58.4,58.41,62300.0,48.5546,48.5795,48.4965,48.5048,62300.0
2012-03-26 15:10:00,58.4,58.47,58.4,58.46,29700.0,48.4965,48.5546,48.4965,48.5463,29700.0
2012-03-26 15:15:00,58.47,58.49,58.46,58.49,48500.0,48.5546,48.5712,48.5463,48.5712,48500.0
2012-03-26 15:20:00,58.49,58.49,58.41,58.45,45900.0,48.5712,48.5712,48.5048,48.538,45900.0
2012-03-26 15:25:00,58.45,58.55,58.4,58.51,86900.0,48.538,48.621,48.4965,48.5878,86900.0
2012-03-26 15:30:00,58.51,58.53,58.45,58.46,71100.0,48.5878,48.6044,48.538,48.5463,71100.0
2012-03-26 15:35:00,58.46,58.5,58.44,58.47,63100.0,48.5463,48.5795,48.5297,48.5546,63100.0
2012-03-26 15:40:00,58.47,58.56,58.42,58.55,116300.0,48.5546,48.6293,48.5131,48.621,116300.0
2012-03-26 15:45:00,58.55,58.56,58.48,58.55,134300.0,48.621,48.6293,48.5629,48.621,134300.0
2012-03-26 15:50:00,58.55,58.59,58.53,58.59,164700.0,48.621,48.6542,48.6044,48.6542,164700.0
2012-03-26 15:55:00,58.59,58.64,58.56,58.62,377900.0,48.6542,48.6958,48.6293,48.6791,377900.0
2012-03-27 09:30:00,59.06,59.18,58.7,58.74,372200.0,49.0445,49.1442,48.7456,48.7788,372200.0
2012-03-27 09:35:00,58.78,58.92,58.63,58.91,138900.0,48.812,48.9283,48.6874,48.92,138900.0
2012-03-27 09:40:00,58.9,58.99,58.89,58.93,168700.0,48.9117,48.9864,48.9034,48.9366,168700.0
2012-03-27 09:45:00,58.93,59.0,58.91,58.96,112800.0,48.9366,48.9947,48.92,48.9615,112800.0
2012-03-27 09:50:00,58.95,58.95,58.77,58.8,110300.0,48.9532,48.9532,48.8037,48.8286,110300.0
2012-03-27 09:55:00,58.8,58.83,58.75,58.78,54900.0,48.8286,48.8535,48.7871,48.812,54900.0
2012-03-27 10:00:00,58.78,58.78,58.63,58.63,75800.0,48.812,48.812,48.6874,48.6874,75800.0
2012-03-27 10:05:00,58.63,58.63,58.43,58.43,128900.0,48.6874,48.6874,48.5214,48.5214,128900.0
2012-03-27 10:10:00,58.43,58.47,58.39,58.46,108800.0,48.5214,48.5546,48.4881,48.5463,108800.0
2012-03-27 10:15:00,58.46,58.51,58.43,58.47,80500.0,48.5463,48.5878,48.5214,48.5546,80500.0
2012-03-27 10:20:00,58.45,58.46,58.31,58.32,69500.0,48.538,48.5463,48.4217,48.43,69500.0
2012-03-27 10:25:00,58.32,58.32,58.21,58.28,99200.0,48.43,48.43,48.3387,48.3968,99200.0
2012-03-27 10:30:00,58.27,58.38,58.22,58.33,74800.0,48.3885,48.4798,48.347,48.4383,74800.0
2012-03-27 10:35:00,58.32,58.39,58.26,58.38,53500.0,48.43,48.4881,48.3802,48.4798,53500.0
2012-03-27 10:40:00,58.39,58.39,58.31,58.34,48100.0,48.4881,48.4881,48.4217,48.4466,48100.0
2012-03-27 10:45:00,58.33,58.36,58.28,58.35,41800.0,48.4383,48.4632,48.3968,48.4549,41800.0
2012-03-27 10:50:00,58.34,58.37,58.31,58.36,48500.0,48.4466,48.4715,48.4217,48.4632,48500.0
2012-03-27 10:55:00,58.37,58.39,58.33,58.39,81700.0,48.4715,48.4881,48.4383,48.4881,81700.0
2012-03-27 11:00:00,58.39,58.48,58.37,58.38,80600.0,48.4881,48.5629,48.4715,48.4798,80600.0
2012-03-27 11:05:00,58.38,58.41,58.36,58.39,73200.0,48.4798,48.5048,48.4632,48.4881,73200.0
2012-03-27 11:10:00,58.39,58.39,58.32,58.35,47200.0,48.4881,48.4881,48.43,48.4549,47200.0
2012-03-27 11:15:00,58.35,58.36,58.31,58.33,24600.0,48.4549,48.4632,48.4217,48.4383,24600.0
2012-03-27 11:20:00,58.33,58.38,58.33,58.35,29900.0,48.4383,48.4798,48.4383,48.4549,29900.0
2012-03-27 11:25:00,58.35,58.41,58.35,58.39,99600.0,48.4549,48.5048,48.4549,48.4881,99600.0
2012-03-27 11:30:00,58.39,58.5,58.38,58.48,20900.0,48.4881,48.5795,48.4798,48.5629,20900.0
2012-03-27 11:35:00,58.48,58.5,58.37,58.37,34400.0,48.5629,48.5795,48.4715,48.4715,34400.0
2012-03-27 11:40:00,58.37,58.45,58.37,58.45,57600.0,48.4715,48.538,48.4715,48.538,57600.0
2012-03-27 11:45:00,58.45,58.51,58.43,58.51,56400.0,48.538,48.5878,48.5214,48.5878,56400.0
2012-03-27 11:50:00,58.51,58.59,58.5,58.59,31500.0,48.5878,48.6542,48.5795,48.6542,31500.0
2012-03-27 11:55:00,58.59,58.6,58.55,58.59,33200.0,48.6542,48.6625,48.621,48.6542,33200.0
2012-03-27 12:00:00,58.59,58.69,58.58,58.67,99800.0,48.6542,48.7373,48.6459,48.7207,99800.0
2012-03-27 12:05:00,58.67,58.72,58.64,58.71,83300.0,48.7207,48.7622,48.6958,48.7539,83300.0
2012-03-27 12:10:00,58.71,58.78,58.7,58.78,99400.0,48.7539,48.812,48.7456,48.812,99400.0
2012-03-27 12:15:00,58.78,58.78,58.71,58.73,70200.0,48.812,48.812,48.7539,48.7705,70200.0
2012-03-27 12:20:00,58.73,58.73,58.71,58.72,55900.0,48.7705,48.7705,48.7539,48.7622,55900.0
2012-03-27 12:25:00,58.73,58.73,58.7,58.71,41800.0,48.7705,48.7705,48.7456,48.7539,41800.0
2012-03-27 12:30:00,58.72,58.72,58.66,58.68,38400.0,48.7622,48.7622,48.7124,48.729,38400.0
2012-03-27 12:35:00,58.69,58.72,58.68,58.7,60500.0,48.7373,48.7622,48.729,48.7456,60500.0
2012-03-27 12:40:00,58.7,58.72,58.69,58.71,49700.0,48.7456,48.7622,48.7373,48.7539,49700.0
2012-03-27 12:45:00,58.71,58.73,58.69,58.69,50000.0,48.7539,48.7705,48.7373,48.7373,50000.0
2012-03-27 12:50:00,58.69,58.71,58.68,58.7,33900.0,48.7373,48.7539,48.729,48.7456,33900.0
2012-03-27 12:55:00,58.7,58.82,58.69,58.82,45400.0,48.7456,48.8452,48.7373,48.8452,45400.0
2012-03-27 13:00:00,58.81,58.85,58.76,58.77,47200.0,48.8369,48.8701,48.7954,48.8037,47200.0
2012-03-27 13:05:00,58.77,58.79,58.69,58.72,34900.0,48.8037,48.8203,48.7373,48.7622,34900.0
2012-03-27 13:10:00,58.73,58.73,58.67,58.68,28600.0,48.7705,48.7705,48.7207,48.729,28600.0
2012-03-27 13:15:00,58.68,58.69,58.58,58.58,45700.0,48.729,48.7373,48.6459,48.6459,45700.0
2012-03-27 13:20:00,58.59,58.59,58.5,58.53,44300.0,48.6542,48.6542,48.5795,48.6044,44300.0
2012-03-27 13:25:00,58.54,58.58,58.52,58.55,18100.0,48.6127,48.6459,48.5961,48.621,18100.0
2012-03-27 13:30:00,58.55,58.57,58.52,58.54,36600.0,48.621,48.6376,48.5961,48.6127,36600.0
2012-03-27 13:35:00,58.54,58.54,58.5,58.51,21200.0,48.6127,48.6127,48.5795,48.5878,21200.0
2012-03-27 13:40:00,58.52,58.56,58.52,58.54,15400.0,48.5961,48.6293,48.5961,48.6127,15400.0
2012-03-27 13:45:00,58.54,58.63,58.54,58.62,15000.0,48.6127,48.6874,48.6127,48.6791,15000.0
2012-03-27 13:50:00,58.62,58.64,58.56,58.56,36000.0,48.6791,48.6958,48.6293,48.6293,36000.0
2012-03-27 13:55:00,58.56,58.59,58.54,58.58,33200.0,48.6293,48.6542,48.6127,48.6459,33200.0
2012-03-27 14:00:00,58.58,58.59,58.57,58.59,15600.0,48.6459,48.6542,48.6376,48.6542,15600.0
2012-03-27 14:05:00,58.6,58.61,58.58,58.61,26400.0,48.6625,48.6708,48.6459,48.6708,26400.0
2012-03-27 14:10:00,58.61,58.66,58.6,58.62,35500.0,48.6708,48.7124,48.6625,48.6791,35500.0
2012-03-27 14:15:00,58.62,58.66,58.62,58.66,19500.0,48.6791,48.7124,48.6791,48.7124,19500.0
2012-03-27 14:20:00,58.66,58.68,58.55,58.55,38000.0,48.7124,48.729,48.621,48.621,38000.0
2012-03-27 14:25:00,58.55,58.61,58.55,58.61,16300.0,48.621,48.6708,48.621,48.6708,16300.0
2012-03-27 14:30:00,58.6,58.61,58.53,58.53,35200.0,48.6625,48.6708,48.6044,48.6044,35200.0
2012-03-27 14:35:00,58.53,58.56,58.51,58.51,81600.0,48.6044,48.6293,48.5878,48.5878,81600.0
2012-03-27 14:40:00,58.51,58.57,58.51,58.54,37600.0,48.5878,48.6376,48.5878,48.6127,37600.0
2012-03-27 14:45:00,58.54,58.55,58.48,58.49,51800.0,48.6127,48.621,48.5629,48.5712,51800.0
2012-03-27 14:50:00,58.49,58.51,58.46,58.48,62900.0,48.5712,48.5878,48.5463,48.5629,62900.0
2012-03-27 14:55:00,58.49,58.5,58.46,58.47,48200.0,48.5712,48.5795,48.5463,48.5546,48200.0
2012-03-27 15:00:00,58.48,58.5,58.46,58.5,33500.0,48.5629,48.5795,48.5463,48.5795,33500.0
2012-03-27 15:05:00,58.5,58.5,58.47,58.5,61600.0,48.5795,48.5795,48.5546,48.5795,61600.0
2012-03-27 15:10:00,58.5,58.5,58.47,58.48,49300.0,48.5795,48.5795,48.5546,48.5629,49300.0
2012-03-27 15:15:00,58.47,58.48,58.4,58.41,55900.0,48.5546,48.5629,48.4965,48.5048,55900.0
2012-03-27 15:20:00,58.4,58.41,58.32,58.36,96800.0,48.4965,48.5048,48.43,48.4632,96800.0
2012-03-27 15:25:00,58.37,58.4,58.33,58.34,81800.0,48.4715,48.4965,48.4383,48.4466,81800.0
2012-03-27 15:30:00,58.34,58.44,58.33,58.42,82700.0,48.4466,48.5297,48.4383,48.5131,82700.0
2012-03-27 15:35:00,58.41,58.42,58.34,58.4,97000.0,48.5048,48.5131,48.4466,48.4965,97000.0
2012-03-27 15:40:00,58.4,58.42,58.35,58.4,81400.0,48.4965,48.5131,48.4549,48.4965,81400.0
2012-03-27 15:45:00,58.39,58.39,58.23,58.28,114600.0,48.4881,48.4881,48.3553,48.3968,114600.0
2012-03-27 15:50:00,58.28,58.32,58.25,58.26,116900.0,48.3968,48.43,48.3719,48.3802,116900.0
2012-03-27 15:55:00,58.26,58.26,58.21,58.22,261300.0,48.3802,48.3802,48.3387,48.347,261300.0
2012-03-28 09:30:00,58.38,58.71,58.38,58.71,189600.0,48.4798,48.7539,48.4798,48.7539,189600.0
2012-03-28 09:35:00,58.69,58.84,58.62,58.8,110700.0,48.7373,48.8618,48.6791,48.8286,110700.0
2012-03-28 09:40:00,58.81,58.82,58.58,58.66,95900.0,48.8369,48.8452,48.6459,48.7124,95900.0
2012-03-28 09:45:00,58.67,58.7,58.53,58.56,246400.0,48.7207,48.7456,48.6044,48.6293,246400.0
2012-03-28 09:50:00,58.56,58.71,58.5,58.71,141300.0,48.6293,48.7539,48.5795,48.7539,141300.0
2012-03-28 09:55:00,58.71,58.87,58.66,58.86,95900.0,48.7539,48.8867,48.7124,48.8784,95900.0
2012-03-28 10:00:00,58.86,59.14,58.86,59.09,221300.0,48.8784,49.111,48.8784,49.0694,221300.0
2012-03-28 10:05:00,59.09,59.17,59.02,59.11,128800.0,49.0694,49.1359,49.0113,49.086,128800.0
2012-03-28 10:10:00,59.11,59.21,59.03,59.21,96700.0,49.086,49.1691,49.0196,49.1691,96700.0
2012-03-28 10:15:00,59.21,59.26,59.06,59.12,130300.0,49.1691,49.2106,49.0445,49.0944,130300.0
2012-03-28 10:20:00,59.12,59.2,59.06,59.16,72900.0,49.0944,49.1608,49.0445,49.1276,72900.0
2012-03-28 10:25:00,59.16,59.17,58.97,59.04,91000.0,49.1276,49.1359,48.9698,49.0279,91000.0
2012-03-28 10:30:00,59.04,59.05,58.9,58.95,88000.0,49.0279,49.0362,48.9117,48.9532,88000.0
2012-03-28 10:35:00,58.93,59.0,58.91,58.99,62800.0,48.9366,48.9947,48.92,48.9864,62800.0
2012-03-28 10:40:00,58.98,58.98,58.92,58.95,54400.0,48.9781,48.9781,48.9283,48.9532,54400.0
2012-03-28 10:45:00,58.95,58.96,58.87,58.91,90800.0,48.9532,48.9615,48.8867,48.92,90800.0
2012-03-28 10:50:00,58.91,58.99,58.89,58.97,116700.0,48.92,48.9864,48.9034,48.9698,116700.0
2012-03-28 10:55:00,58.97,59.04,58.93,59.04,111800.0,48.9698,49.0279,48.9366,49.0279,111800.0
2012-03-28 11:00:00,59.05,59.08,58.98,58.99,73900.0,49.0362,49.0611,48.9781,48.9864,73900.0
2012-03-28 11:05:00,58.99,59.0,58.95,58.95,73500.0,48.9864,48.9947,48.9532,48.9532,73500.0
2012-03-28 11:10:00,58.96,59.06,58.95,59.03,70400.0,48.9615,49.0445,48.9532,49.0196,70400.0
2012-03-28 11:15:00,59.03,59.06,59.03,59.04,48400.0,49.0196,49.0445,49.0196,49.0279,48400.0
2012-03-28 11:20:00,59.04,59.05,58.97,58.97,33700.0,49.0279,49.0362,48.9698,48.9698,33700.0
2012-03-28 11:25:00,58.98,59.01,58.95,59.01,89100.0,48.9781,49.003,48.9532,49.003,89100.0
2012-03-28 11:30:00,59.01,59.02,58.95,58.96,118600.0,49.003,49.0113,48.9532,48.9615,118600.0
2012-03-28 11:35:00,58.95,59.0,58.88,58.97,69500.0,48.9532,48.9947,48.8951,48.9698,69500.0
2012-03-28 11:40:00,58.96,58.96,58.87,58.92,46400.0,48.9615,48.9615,48.8867,48.9283,46400.0
2012-03-28 11:45:00,58.92,58.92,58.79,58.79,87700.0,48.9283,48.9283,48.8203,48.8203,87700.0
2012-03-28 11:50:00,58.78,58.78,58.61,58.65,125900.0,48.812,48.812,48.6708,48.7041,125900.0
2012-03-28 11:55:00,58.65,58.74,58.51,58.73,100200.0,48.7041,48.7788,48.5878,48.7705,100200.0
2012-03-28 12:00:00,58.72,58.79,58.7,58.76,170200.0,48.7622,48.8203,48.7456,48.7954,170200.0
2012-03-28 12:05:00,58.74,58.83,58.74,58.75,46000.0,48.7788,48.8535,48.7788,48.7871,46000.0
2012-03-28 12:10:00,58.76,58.76,58.69,58.7,41400.0,48.7954,48.7954,48.7373,48.7456,41400.0
2012-03-28 12:15:00,58.69,58.83,58.68,58.83,70800.0,48.7373,48.8535,48.729,48.8535,70800.0
2012-03-28 12:20:00,58.82,58.83,58.8,58.81,37400.0,48.8452,48.8535,48.8286,48.8369,37400.0
2012-03-28 12:25:00,58.81,58.92,58.79,58.92,66800.0,48.8369,48.9283,48.8203,48.9283,66800.0
2012-03-28 12:30:00,58.92,58.95,58.88,58.9,69200.0,48.9283,48.9532,48.8951,48.9117,69200.0
2012-03-28 12:35:00,58.91,58.91,58.84,58.87,91800.0,48.92,48.92,48.8618,48.8867,91800.0
2012-03-28 12:40:00,58.87,58.92,58.85,58.89,42500.0,48.8867,48.9283,48.8701,48.9034,42500.0
2012-03-28 12:45:00,58.88,58.94,58.88,58.93,35100.0,48.8951,48.9449,48.8951,48.9366,35100.0
2012-03-28 12:50:00,58.94,58.94,58.87,58.89,53500.0,48.9449,48.9449,48.8867,48.9034,53500.0
2012-03-28 12:55:00,58.89,58.9,58.83,58.86,43700.0,48.9034,48.9117,48.8535,48.8784,43700.0
2012-03-28 13:00:00,58.86,58.86,58.81,58.83,47400.0,48.8784,48.8784,48.8369,48.8535,47400.0
2012-03-28 13:05:00,58.83,58.84,58.77,58.78,97900.0,48.8535,48.8618,48.8037,48.812,97900.0
2012-03-28 13:10:00,58.78,58.79,58.71,58.73,55300.0,48.812,48.8203,48.7539,48.7705,55300.0
2012-03-28 13:15:00,58.72,58.8,58.71,58.8,53600.0,48.7622,48.8286,48.7539,48.8286,53600.0
2012-03-28 13:20:00,58.8,58.81,58.74,58.78,61800.0,48.8286,48.8369,48.7788,48.812,61800.0
2012-03-28 13:25:00,58.77,58.79,58.76,58.78,28600.0,48.8037,48.8203,48.7954,48.812,28600.0
2012-03-28 13:30:00,58.78,58.8,58.74,58.74,56300.0,48.812,48.8286,48.7788,48.7788,56300.0
2012-03-28 13:35:00,58.74,58.77,58.74,58.76,59500.0,48.7788,48.8037,48.7788,48.7954,59500.0
2012-03-28 13:40:00,58.76,58.78,58.71,58.72,74300.0,48.7954,48.812,48.7539,48.7622,74300.0
2012-03-28 13:45:00,58.73,58.73,58.66,58.7,77700.0,48.7705,48.7705,48.7124,48.7456,77700.0
2012-03-28 13:50:00,58.71,58.71,58.61,58.64,66400.0,48.7539,48.7539,48.6708,48.6958,66400.0
2012-03-28 13:55:00,58.64,58.69,58.61,58.67,49100.0,48.6958,48.7373,48.6708,48.7207,49100.0
2012-03-28 14:00:00,58.66,58.68,58.61,58.68,59300.0,48.7124,48.729,48.6708,48.729,59300.0
2012-03-28 14:05:00,58.68,58.73,58.68,58.7,94100.0,48.729,48.7705,48.729,48.7456,94100.0
2012-03-28 14:10:00,58.71,58.71,58.61,58.65,57100.0,48.7539,48.7539,48.6708,48.7041,57100.0
2012-03-28 14:15:00,58.65,58.67,58.56,58.56,36200.0,48.7041,48.7207,48.6293,48.6293,36200.0
2012-03-28 14:20:00,58.57,58.58,58.55,58.57,45900.0,48.6376,48.6459,48.621,48.6376,45900.0
2012-03-28 14:25:00,58.58,58.64,58.54,58.63,67500.0,48.6459,48.6958,48.6127,48.6874,67500.0
2012-03-28 14:30:00,58.62,58.66,58.6,58.66,51600.0,48.6791,48.7124,48.6625,48.7124,51600.0
2012-03-28 14:35:00,58.67,58.68,58.63,58.63,60700.0,48.7207,48.729,48.6874,48.6874,60700.0
2012-03-28 14:40:00,58.63,58.73,58.63,58.71,86000.0,48.6874,48.7705,48.6874,48.7539,86000.0
2012-03-28 14:45:00,58.71,58.79,58.71,58.78,35100.0,48.7539,48.8203,48.7539,48.812,35100.0
2012-03-28 14:50:00,58.78,58.81,58.78,58.81,51800.0,48.812,48.8369,48.812,48.8369,51800.0
2012-03-28 14:55:00,58.81,58.98,58.8,58.94,100500.0,48.8369,48.9781,48.8286,48.9449,100500.0
2012-03-28 15:00:00,58.94,59.04,58.94,58.97,103600.0,48.9449,49.0279,48.9449,48.9698,103600.0
2012-03-28 15:05:00,58.97,58.97,58.89,58.89,63600.0,48.9698,48.9698,48.9034,48.9034,63600.0
2012-03-28 15:10:00,58.89,58.89,58.79,58.81,49300.0,48.9034,48.9034,48.8203,48.8369,49300.0
2012-03-28 15:15:00,58.81,58.88,58.78,58.85,65300.0,48.8369,48.8951,48.812,48.8701,65300.0
2012-03-28 15:20:00,58.85,58.93,58.85,58.92,61700.0,48.8701,48.9366,48.8701,48.9283,61700.0
2012-03-28 15:25:00,58.92,58.93,58.86,58.88,52600.0,48.9283,48.9366,48.8784,48.8951,52600.0
2012-03-28 15:30:00,58.88,58.92,58.83,58.89,60900.0,48.8951,48.9283,48.8535,48.9034,60900.0
2012-03-28 15:35:00,58.89,58.94,58.82,58.91,145800.0,48.9034,48.9449,48.8452,48.92,145800.0
2012-03-28 15:40:00,58.91,59.06,58.88,59.05,111000.0,48.92,49.0445,48.8951,49.0362,111000.0
2012-03-28 15:45:00,59.06,59.09,58.97,59.0,164700.0,49.0445,49.0694,48.9698,48.9947,164700.0
2012-03-28 15:50:00,59.0,59.07,58.98,59.05,206800.0,48.9947,49.0528,48.9781,49.0362,206800.0
2012-03-28 15:55:00,59.06,59.08,58.99,59.07,382600.0,49.0445,49.0611,48.9864,49.0528,382600.0
2012-03-29 09:30:00,58.28,58.44,58.23,58.35,286800.0,48.3968,48.5297,48.3553,48.4549,286800.0
2012-03-29 09:35:00,58.35,58.39,58.13,58.16,209900.0,48.4549,48.4881,48.2722,48.2972,209900.0
2012-03-29 09:40:00,58.18,58.21,58.07,58.08,101700.0,48.3138,48.3387,48.2224,48.2307,101700.0
2012-03-29 09:45:00,58.08,58.29,58.08,58.17,106700.0,48.2307,48.4051,48.2307,48.3055,106700.0
2012-03-29 09:50:00,58.17,58.18,58.02,58.05,89600.0,48.3055,48.3138,48.1809,48.2058,89600.0
2012-03-29 09:55:00,58.05,58.06,57.86,57.94,145200.0,48.2058,48.2141,48.048,48.1145,145200.0
2012-03-29 10:00:00,57.93,58.1,57.92,58.06,141800.0,48.1062,48.2473,48.0979,48.2141,141800.0
2012-03-29 10:05:00,58.07,58.09,57.97,58.0,64700.0,48.2224,48.239,48.1394,48.1643,64700.0
2012-03-29 10:10:00,58.01,58.05,57.96,58.02,133800.0,48.1726,48.2058,48.1311,48.1809,133800.0
2012-03-29 10:15:00,58.03,58.08,57.92,57.93,80800.0,48.1892,48.2307,48.0979,48.1062,80800.0
2012-03-29 10:20:00,57.94,57.99,57.87,57.92,87100.0,48.1145,48.156,48.0563,48.0979,87100.0
2012-03-29 10:25:00,57.91,57.91,57.84,57.85,58000.0,48.0895,48.0895,48.0314,48.0397,58000.0
2012-03-29 10:30:00,57.86,57.92,57.77,57.78,100700.0,48.048,48.0979,47.9733,47.9816,100700.0
2012-03-29 10:35:00,57.78,57.81,57.75,57.78,77900.0,47.9816,48.0065,47.9567,47.9816,77900.0
2012-03-29 10:40:00,57.79,57.83,57.77,57.8,112200.0,47.9899,48.0231,47.9733,47.9982,112200.0
2012-03-29 10:45:00,57.79,57.81,57.73,57.76,42000.0,47.9899,48.0065,47.9401,47.965,42000.0
2012-03-29 10:50:00,57.77,57.78,57.63,57.64,44500.0,47.9733,47.9816,47.857,47.8653,44500.0
2012-03-29 10:55:00,57.64,57.68,57.61,57.68,47800.0,47.8653,47.8985,47.8404,47.8985,47800.0
2012-03-29 11:00:00,57.68,57.69,57.65,57.68,93900.0,47.8985,47.9069,47.8736,47.8985,93900.0
2012-03-29 11:05:00,57.68,57.71,57.68,57.7,44900.0,47.8985,47.9235,47.8985,47.9152,44900.0
2012-03-29 11:10:00,57.7,57.7,57.65,57.65,35500.0,47.9152,47.9152,47.8736,47.8736,35500.0
2012-03-29 11:15:00,57.66,57.68,57.59,57.61,37200.0,47.8819,47.8985,47.8238,47.8404,37200.0
2012-03-29 11:20:00,57.6,57.67,57.58,57.6,186500.0,47.8321,47.8902,47.8155,47.8321,186500.0
2012-03-29 11:25:00,57.61,57.64,57.51,57.51,76000.0,47.8404,47.8653,47.7574,47.7574,76000.0
2012-03-29 11:30:00,57.52,57.55,57.47,57.5,111100.0,47.7657,47.7906,47.7242,47.7491,111100.0
2012-03-29 11:35:00,57.49,57.51,57.42,57.45,73900.0,47.7408,47.7574,47.6826,47.7076,73900.0
2012-03-29 11:40:00,57.45,57.48,57.42,57.42,69300.0,47.7076,47.7325,47.6826,47.6826,69300.0
2012-03-29 11:45:00,57.42,57.47,57.42,57.44,53100.0,47.6826,47.7242,47.6826,47.6992,53100.0
2012-03-29 11:50:00,57.44,57.44,57.38,57.42,43400.0,47.6992,47.6992,47.6494,47.6826,43400.0
2012-03-29 11:55:00,57.41,57.42,57.33,57.41,59000.0,47.6743,47.6826,47.6079,47.6743,59000.0
2012-03-29 12:00:00,57.41,57.42,57.39,57.41,61100.0,47.6743,47.6826,47.6577,47.6743,61100.0
2012-03-29 12:05:00,57.41,57.52,57.41,57.5,120100.0,47.6743,47.7657,47.6743,47.7491,120100.0
2012-03-29 12:10:00,57.51,57.51,57.46,57.49,50800.0,47.7574,47.7574,47.7159,47.7408,50800.0
2012-03-29 12:15:00,57.49,57.5,57.41,57.42,33000.0,47.7408,47.7491,47.6743,47.6826,33000.0
2012-03-29 12:20:00,57.41,57.42,57.35,57.36,40000.0,47.6743,47.6826,47.6245,47.6328,40000.0
2012-03-29 12:25:00,57.36,57.38,57.34,57.34,42500.0,47.6328,47.6494,47.6162,47.6162,42500.0
2012-03-29 12:30:00,57.34,57.37,57.31,57.31,67800.0,47.6162,47.6411,47.5913,47.5913,67800.0
2012-03-29 12:35:00,57.31,57.34,57.25,57.31,77600.0,47.5913,47.6162,47.5415,47.5913,77600.0
2012-03-29 12:40:00,57.3,57.35,57.29,57.35,33400.0,47.583,47.6245,47.5747,47.6245,33400.0
2012-03-29 12:45:00,57.35,57.4,57.33,57.39,108100.0,47.6245,47.666,47.6079,47.6577,108100.0
2012-03-29 12:50:00,57.39,57.47,57.39,57.46,70200.0,47.6577,47.7242,47.6577,47.7159,70200.0
2012-03-29 12:55:00,57.46,57.49,57.45,57.48,55200.0,47.7159,47.7408,47.7076,47.7325,55200.0
2012-03-29 13:00:00,57.48,57.49,57.44,57.45,67900.0,47.7325,47.7408,47.6992,47.7076,67900.0
2012-03-29 13:05:00,57.44,57.45,57.41,57.43,43000.0,47.6992,47.7076,47.6743,47.6909,43000.0
2012-03-29 13:10:00,57.43,57.44,57.39,57.43,33300.0,47.6909,47.6992,47.6577,47.6909,33300.0
2012-03-29 13:15:00,57.43,57.46,57.38,57.39,53200.0,47.6909,47.7159,47.6494,47.6577,53200.0
2012-03-29 13:20:00,57.39,57.4,57.37,57.4,55600.0,47.6577,47.666,47.6411,47.666,55600.0
2012-03-29 13:25:00,57.39,57.42,57.39,57.4,41400.0,47.6577,47.6826,47.6577,47.666,41400.0
2012-03-29 13:30:00,57.4,57.41,57.34,57.35,111500.0,47.666,47.6743,47.6162,47.6245,111500.0
2012-03-29 13:35:00,57.35,57.35,57.29,57.34,86800.0,47.6245,47.6245,47.5747,47.6162,86800.0
2012-03-29 13:40:00,57.34,57.35,57.31,57.33,69500.0,47.6162,47.6245,47.5913,47.6079,69500.0
2012-03-29 13:45:00,57.32,57.34,57.27,57.27,46100.0,47.5996,47.6162,47.5581,47.5581,46100.0
2012-03-29 13:50:00,57.27,57.31,57.26,57.27,62200.0,47.5581,47.5913,47.5498,47.5581,62200.0
2012-03-29 13:55:00,57.27,57.33,57.24,57.24,100200.0,47.5581,47.6079,47.5332,47.5332,100200.0
2012-03-29 14:00:00,57.25,57.39,57.25,57.35,91100.0,47.5415,47.6577,47.5415,47.6245,91100.0
2012-03-29 14:05:00,57.36,57.43,57.35,57.43,65000.0,47.6328,47.6909,47.6245,47.6909,65000.0
2012-03-29 14:10:00,57.42,57.49,57.41,57.48,122200.0,47.6826,47.7408,47.6743,47.7325,122200.0
2012-03-29 14:15:00,57.47,57.58,57.47,57.58,64100.0,47.7242,47.8155,47.7242,47.8155,64100.0
2012-03-29 14:20:00,57.58,57.61,57.53,57.53,69700.0,47.8155,47.8404,47.774,47.774,69700.0
2012-03-29 14:25:00,57.52,57.61,57.52,57.59,55300.0,47.7657,47.8404,47.7657,47.8238,55300.0
2012-03-29 14:30:00,57.59,57.61,57.53,57.53,48900.0,47.8238,47.8404,47.774,47.774,48900.0
2012-03-29 14:35:00,57.53,57.55,57.49,57.49,175700.0,47.774,47.7906,47.7408,47.7408,175700.0
2012-03-29 14:40:00,57.49,57.55,57.49,57.52,37700.0,47.7408,47.7906,47.7408,47.7657,37700.0
2012-03-29 14:45:00,57.52,57.55,57.5,57.54,59400.0,47.7657,47.7906,47.7491,47.7823,59400.0
2012-03-29 14:50:00,57.55,57.58,57.53,57.57,47500.0,47.7906,47.8155,47.774,47.8072,47500.0
2012-03-29 14:55:00,57.56,57.61,57.56,57.57,73500.0,47.7989,47.8404,47.7989,47.8072,73500.0
2012-03-29 15:00:00,57.58,57.58,57.53,57.54,37400.0,47.8155,47.8155,47.774,47.7823,37400.0
2012-03-29 15:05:00,57.54,57.61,57.54,57.61,47000.0,47.7823,47.8404,47.7823,47.8404,47000.0
2012-03-29 15:10:00,57.61,57.79,57.6,57.74,101100.0,47.8404,47.9899,47.8321,47.9484,101100.0
2012-03-29 15:15:00,57.75,57.81,57.73,57.79,54600.0,47.9567,48.0065,47.9401,47.9899,54600.0
2012-03-29 15:20:00,57.79,57.79,57.73,57.74,55900.0,47.9899,47.9899,47.9401,47.9484,55900.0
2012-03-29 15:25:00,57.74,57.74,57.66,57.7,43000.0,47.9484,47.9484,47.8819,47.9152,43000.0
2012-03-29 15:30:00,57.7,57.8,57.7,57.8,67600.0,47.9152,47.9982,47.9152,47.9982,67600.0
2012-03-29 15:35:00,57.8,57.85,57.77,57.79,88800.0,47.9982,48.0397,47.9733,47.9899,88800.0
2012-03-29 15:40:00,57.8,57.91,57.79,57.89,125500.0,47.9982,48.0895,47.9899,48.0729,125500.0
2012-03-29 15:45:00,57.89,57.94,57.83,57.87,144200.0,48.0729,48.1145,48.0231,48.0563,144200.0
2012-03-29 15:50:00,57.88,57.89,57.82,57.89,107500.0,48.0646,48.0729,48.0148,48.0729,107500.0
2012-03-29 15:55:00,57.88,57.93,57.86,57.87,359200.0,48.0646,48.1062,48.048,48.0563,359200.0
2012-03-30 09:30:00,58.18,58.31,57.96,58.1,169300.0,48.3138,48.4217,48.1311,48.2473,169300.0
2012-03-30 09:35:00,58.09,58.13,57.98,58.03,68700.0,48.239,48.2722,48.1477,48.1892,68700.0
2012-03-30 09:40:00,58.04,58.06,57.92,57.99,74800.0,48.1975,48.2141,48.0979,48.156,74800.0
2012-03-30 09:45:00,57.99,58.04,57.9,57.95,54700.0,48.156,48.1975,48.0812,48.1228,54700.0
2012-03-30 09:50:00,57.95,58.0,57.91,57.97,48100.0,48.1228,48.1643,48.0895,48.1394,48100.0
2012-03-30 09:55:00,57.96,57.99,57.88,57.88,65200.0,48.1311,48.156,48.0646,48.0646,65200.0
2012-03-30 10:00:00,57.88,57.89,57.75,57.75,84600.0,48.0646,48.0729,47.9567,47.9567,84600.0
2012-03-30 10:05:00,57.76,57.81,57.75,57.76,44400.0,47.965,48.0065,47.9567,47.965,44400.0
2012-03-30 10:10:00,57.76,57.78,57.74,57.74,47500.0,47.965,47.9816,47.9484,47.9484,47500.0
2012-03-30 10:15:00,57.74,57.75,57.69,57.74,55600.0,47.9484,47.9567,47.9069,47.9484,55600.0
2012-03-30 10:20:00,57.74,57.74,57.62,57.71,46100.0,47.9484,47.9484,47.8487,47.9235,46100.0
2012-03-30 10:25:00,57.71,57.72,57.6,57.72,69200.0,47.9235,47.9318,47.8321,47.9318,69200.0
2012-03-30 10:30:00,57.72,57.76,57.63,57.64,33500.0,47.9318,47.965,47.857,47.8653,33500.0
2012-03-30 10:35:00,57.64,57.66,57.54,57.55,105100.0,47.8653,47.8819,47.7823,47.7906,105100.0
2012-03-30 10:40:00,57.56,57.58,57.54,57.54,63700.0,47.7989,47.8155,47.7823,47.7823,63700.0
2012-03-30 10:45:00,57.55,57.68,57.54,57.66,73400.0,47.7906,47.8985,47.7823,47.8819,73400.0
2012-03-30 10:50:00,57.65,57.72,57.65,57.72,31700.0,47.8736,47.9318,47.8736,47.9318,31700.0
2012-03-30 10:55:00,57.72,57.75,57.67,57.68,37000.0,47.9318,47.9567,47.8902,47.8985,37000.0
2012-03-30 11:00:00,57.68,57.76,57.67,57.73,45900.0,47.8985,47.965,47.8902,47.9401,45900.0
2012-03-30 11:05:00,57.74,57.77,57.71,57.74,198900.0,47.9484,47.9733,47.9235,47.9484,198900.0
2012-03-30 11:10:00,57.74,57.89,57.74,57.84,45800.0,47.9484,48.0729,47.9484,48.0314,45800.0
2012-03-30 11:15:00,57.85,57.98,57.85,57.92,22500.0,48.0397,48.1477,48.0397,48.0979,22500.0
2012-03-30 11:20:00,57.91,57.97,57.91,57.96,36700.0,48.0895,48.1394,48.0895,48.1311,36700.0
2012-03-30 11:25:00,57.97,57.99,57.93,57.95,31600.0,48.1394,48.156,48.1062,48.1228,31600.0
2012-03-30 11:30:00,57.95,57.96,57.8,57.86,37300.0,48.1228,48.1311,47.9982,48.048,37300.0
2012-03-30 11:35:00,57.87,57.88,57.78,57.79,33200.0,48.0563,48.0646,47.9816,47.9899,33200.0
2012-03-30 11:40:00,57.79,57.79,57.74,57.76,22500.0,47.9899,47.9899,47.9484,47.965,22500.0
2012-03-30 11:45:00,57.76,57.88,57.76,57.88,35400.0,47.965,48.0646,47.965,48.0646,35400.0
2012-03-30 11:50:00,57.88,58.0,57.88,57.97,48100.0,48.0646,48.1643,48.0646,48.1394,48100.0
2012-03-30 11:55:00,57.96,58.04,57.95,58.04,17300.0,48.1311,48.1975,48.1228,48.1975,17300.0
2012-03-30 12:00:00,58.03,58.04,57.97,57.97,27900.0,48.1892,48.1975,48.1394,48.1394,27900.0
2012-03-30 12:05:00,57.97,57.98,57.95,57.95,13000.0,48.1394,48.1477,48.1228,48.1228,13000.0
2012-03-30 12:10:00,57.95,57.95,57.88,57.9,12100.0,48.1228,48.1228,48.0646,48.0812,12100.0
2012-03-30 12:15:00,57.91,57.95,57.9,57.93,22600.0,48.0895,48.1228,48.0812,48.1062,22600.0
2012-03-30 12:20:00,57.93,58.02,57.93,58.0,26400.0,48.1062,48.1809,48.1062,48.1643,26400.0
2012-03-30 12:25:00,57.99,57.99,57.95,57.98,12400.0,48.156,48.156,48.1228,48.1477,12400.0
2012-03-30 12:30:00,57.98,58.01,57.97,58.0,9800.0,48.1477,48.1726,48.1394,48.1643,9800.0
2012-03-30 12:35:00,58.01,58.05,58.0,58.04,9700.0,48.1726,48.2058,48.1643,48.1975,9700.0
2012-03-30 12:40:00,58.04,58.05,58.03,58.04,21800.0,48.1975,48.2058,48.1892,48.1975,21800.0
2012-03-30 12:45:00,58.04,58.07,58.02,58.06,22900.0,48.1975,48.2224,48.1809,48.2141,22900.0
2012-03-30 12:50:00,58.06,58.07,58.01,58.04,18800.0,48.2141,48.2224,48.1726,48.1975,18800.0
2012-03-30 12:55:00,58.05,58.06,57.94,57.94,24000.0,48.2058,48.2141,48.1145,48.1145,24000.0
2012-03-30 13:00:00,57.93,57.96,57.92,57.94,14200.0,48.1062,48.1311,48.0979,48.1145,14200.0
2012-03-30 13:05:00,57.94,57.97,57.93,57.96,8500.0,48.1145,48.1394,48.1062,48.1311,8500.0
2012-03-30 13:10:00,57.97,57.99,57.96,57.98,15500.0,48.1394,48.156,48.1311,48.1477,15500.0
2012-03-30 13:15:00,57.99,58.02,57.97,57.99,28800.0,48.156,48.1809,48.1394,48.156,28800.0
2012-03-30 13:20:00,57.99,58.03,57.99,58.0,23900.0,48.156,48.1892,48.156,48.1643,23900.0
2012-03-30 13:25:00,58.0,58.01,57.97,58.0,20900.0,48.1643,48.1726,48.1394,48.1643,20900.0
2012-03-30 13:30:00,58.01,58.02,58.0,58.02,10500.0,48.1726,48.1809,48.1643,48.1809,10500.0
2012-03-30 13:35:00,58.02,58.11,58.01,58.11,51500.0,48.1809,48.2556,48.1726,48.2556,51500.0
2012-03-30 13:40:00,58.11,58.11,58.03,58.03,26200.0,48.2556,48.2556,48.1892,48.1892,26200.0
2012-03-30 13:45:00,58.03,58.03,57.99,57.99,35400.0,48.1892,48.1892,48.156,48.156,35400.0
2012-03-30 13:50:00,57.99,58.0,57.98,57.99,33900.0,48.156,48.1643,48.1477,48.156,33900.0
2012-03-30 13:55:00,58.0,58.06,58.0,58.05,17200.0,48.1643,48.2141,48.1643,48.2058,17200.0
2012-03-30 14:00:00,58.04,58.05,57.99,58.03,66500.0,48.1975,48.2058,48.156,48.1892,66500.0
2012-03-30 14:05:00,58.04,58.05,58.01,58.02,40000.0,48.1975,48.2058,48.1726,48.1809,40000.0
2012-03-30 14:10:00,58.01,58.02,57.98,58.0,61100.0,48.1726,48.1809,48.1477,48.1643,61100.0
2012-03-30 14:15:00,58.0,58.01,57.93,57.93,29800.0,48.1643,48.1726,48.1062,48.1062,29800.0
2012-03-30 14:20:00,57.94,57.96,57.93,57.96,28800.0,48.1145,48.1311,48.1062,48.1311,28800.0
2012-03-30 14:25:00,57.96,57.96,57.89,57.9,46400.0,48.1311,48.1311,48.0729,48.0812,46400.0
2012-03-30 14:30:00,57.9,57.91,57.89,57.89,48900.0,48.0812,48.0895,48.0729,48.0729,48900.0
2012-03-30 14:35:00,57.89,57.9,57.86,57.87,73400.0,48.0729,48.0812,48.048,48.0563,73400.0
2012-03-30 14:40:00,57.88,57.91,57.85,57.86,103400.0,48.0646,48.0895,48.0397,48.048,103400.0
2012-03-30 14:45:00,57.86,57.91,57.85,57.9,94600.0,48.048,48.0895,48.0397,48.0812,94600.0
2012-03-30 14:50:00,57.89,57.91,57.88,57.89,50300.0,48.0729,48.0895,48.0646,48.0729,50300.0
2012-03-30 14:55:00,57.88,57.9,57.82,57.83,39900.0,48.0646,48.0812,48.0148,48.0231,39900.0
2012-03-30 15:00:00,57.83,57.86,57.79,57.8,55600.0,48.0231,48.048,47.9899,47.9982,55600.0
2012-03-30 15:05:00,57.8,57.88,57.77,57.88,95500.0,47.9982,48.0646,47.9733,48.0646,95500.0
2012-03-30 15:10:00,57.88,57.91,57.85,57.86,51200.0,48.0646,48.0895,48.0397,48.048,51200.0
2012-03-30 15:15:00,57.87,57.91,57.86,57.88,152500.0,48.0563,48.0895,48.048,48.0646,152500.0
2012-03-30 15:20:00,57.88,57.89,57.85,57.86,37500.0,48.0646,48.0729,48.0397,48.048,37500.0
2012-03-30 15:25:00,57.87,57.91,57.86,57.91,95500.0,48.0563,48.0895,48.048,48.0895,95500.0
2012-03-30 15:30:00,57.9,57.91,57.88,57.91,111900.0,48.0812,48.0895,48.0646,48.0895,111900.0
2012-03-30 15:35:00,57.9,57.95,57.89,57.89,256000.0,48.0812,48.1228,48.0729,48.0729,256000.0
2012-03-30 15:40:00,57.9,57.91,57.86,57.88,144000.0,48.0812,48.0895,48.048,48.0646,144000.0
2012-03-30 15:45:00,57.88,57.89,57.8,57.83,303900.0,48.0646,48.0729,47.9982,48.0231,303900.0
2012-03-30 15:50:00,57.83,57.89,57.8,57.87,244500.0,48.0231,48.0729,47.9982,48.0563,244500.0
2012-03-30 15:55:00,57.88,57.9,57.77,57.85,337400.0,48.0646,48.0812,47.9733,48.0397,337400.0
2012-04-02 09:30:00,57.9,58.08,57.81,57.81,135100.0,48.0812,48.2307,48.0065,48.0065,135100.0
2012-04-02 09:35:00,57.81,57.82,57.54,57.62,75300.0,48.0065,48.0148,47.7823,47.8487,75300.0
2012-04-02 09:40:00,57.61,57.8,57.61,57.72,55400.0,47.8404,47.9982,47.8404,47.9318,55400.0
2012-04-02 09:45:00,57.72,57.89,57.72,57.78,40200.0,47.9318,48.0729,47.9318,47.9816,40200.0
2012-04-02 09:50:00,57.78,57.8,57.68,57.69,171700.0,47.9816,47.9982,47.8985,47.9069,171700.0
2012-04-02 09:55:00,57.69,57.69,57.48,57.57,122500.0,47.9069,47.9069,47.7325,47.8072,122500.0
2012-04-02 10:00:00,57.57,57.64,57.54,57.63,95400.0,47.8072,47.8653,47.7823,47.857,95400.0
2012-04-02 10:05:00,57.64,57.7,57.63,57.7,98900.0,47.8653,47.9152,47.857,47.9152,98900.0
2012-04-02 10:10:00,57.7,57.73,57.64,57.67,109200.0,47.9152,47.9401,47.8653,47.8902,109200.0
2012-04-02 10:15:00,57.67,57.79,57.67,57.79,89900.0,47.8902,47.9899,47.8902,47.9899,89900.0
2012-04-02 10:20:00,57.79,57.8,57.66,57.67,176700.0,47.9899,47.9982,47.8819,47.8902,176700.0
2012-04-02 10:25:00,57.67,57.71,57.65,57.68,87600.0,47.8902,47.9235,47.8736,47.8985,87600.0
2012-04-02 10:30:00,57.68,57.74,57.67,57.71,69600.0,47.8985,47.9484,47.8902,47.9235,69600.0
2012-04-02 10:35:00,57.71,57.81,57.7,57.8,59700.0,47.9235,48.0065,47.9152,47.9982,59700.0
2012-04-02 10:40:00,57.8,57.81,57.71,57.74,114800.0,47.9982,48.0065,47.9235,47.9484,114800.0
2012-04-02 10:45:00,57.73,57.8,57.72,57.8,327400.0,47.9401,47.9982,47.9318,47.9982,327400.0
2012-04-02 10:50:00,57.8,57.83,57.76,57.79,104400.0,47.9982,48.0231,47.965,47.9899,104400.0
2012-04-02 10:55:00,57.77,57.8,57.75,57.79,58900.0,47.9733,47.9982,47.9567,47.9899,58900.0
2012-04-02 11:00:00,57.79,57.83,57.75,57.82,141100.0,47.9899,48.0231,47.9567,48.0148,141100.0
2012-04-02 11:05:00,57.82,57.89,57.82,57.85,163200.0,48.0148,48.0729,48.0148,48.0397,163200.0
2012-04-02 11:10:00,57.84,57.92,57.83,57.83,123700.0,48.0314,48.0979,48.0231,48.0231,123700.0
2012-04-02 11:15:00,57.83,57.91,57.82,57.9,79500.0,48.0231,48.0895,48.0148,48.0812,79500.0
2012-04-02 11:20:00,57.91,58.07,57.9,58.07,106700.0,48.0895,48.2224,48.0812,48.2224,106700.0
2012-04-02 11:25:00,58.07,58.11,58.0,58.01,84800.0,48.2224,48.2556,48.1643,48.1726,84800.0
2012-04-02 11:30:00,58.01,58.17,58.01,58.17,33900.0,48.1726,48.3055,48.1726,48.3055,33900.0
2012-04-02 11:35:00,58.17,58.18,58.12,58.15,43500.0,48.3055,48.3138,48.2639,48.2888,43500.0
2012-04-02 11:40:00,58.14,58.18,58.12,58.13,58600.0,48.2805,48.3138,48.2639,48.2722,58600.0
2012-04-02 11:45:00,58.13,58.13,58.07,58.11,109200.0,48.2722,48.2722,48.2224,48.2556,109200.0
2012-04-02 11:50:00,58.11,58.16,58.08,58.14,59800.0,48.2556,48.2972,48.2307,48.2805,59800.0
2012-04-02 11:55:00,58.13,58.17,58.1,58.17,43200.0,48.2722,48.3055,48.2473,48.3055,43200.0
2012-04-02 12:00:00,58.15,58.22,58.13,58.15,68300.0,48.2888,48.347,48.2722,48.2888,68300.0
2012-04-02 12:05:00,58.16,58.26,58.16,58.23,38000.0,48.2972,48.3802,48.2972,48.3553,38000.0
2012-04-02 12:10:00,58.22,58.26,58.17,58.21,63800.0,48.347,48.3802,48.3055,48.3387,63800.0
2012-04-02 12:15:00,58.2,58.31,58.2,58.31,38100.0,48.3304,48.4217,48.3304,48.4217,38100.0
2012-04-02 12:20:00,58.31,58.33,58.27,58.27,53400.0,48.4217,48.4383,48.3885,48.3885,53400.0
2012-04-02 12:25:00,58.26,58.27,58.19,58.2,52700.0,48.3802,48.3885,48.3221,48.3304,52700.0
2012-04-02 12:30:00,58.2,58.21,58.18,58.2,33600.0,48.3304,48.3387,48.3138,48.3304,33600.0
2012-04-02 12:35:00,58.21,58.26,58.18,58.19,39500.0,48.3387,48.3802,48.3138,48.3221,39500.0
2012-04-02 12:40:00,58.19,58.26,58.19,58.22,27000.0,48.3221,48.3802,48.3221,48.347,27000.0
2012-04-02 12:45:00,58.22,58.25,58.17,58.18,27800.0,48.347,48.3719,48.3055,48.3138,27800.0
2012-04-02 12:50:00,58.16,58.18,58.13,58.14,137800.0,48.2972,48.3138,48.2722,48.2805,137800.0
2012-04-02 12:55:00,58.14,58.18,58.1,58.16,107500.0,48.2805,48.3138,48.2473,48.2972,107500.0
2012-04-02 13:00:00,58.15,58.2,58.15,58.17,33800.0,48.2888,48.3304,48.2888,48.3055,33800.0
2012-04-02 13:05:00,58.17,58.18,58.15,58.17,18900.0,48.3055,48.3138,48.2888,48.3055,18900.0
2012-04-02 13:10:00,58.17,58.19,58.11,58.15,41500.0,48.3055,48.3221,48.2556,48.2888,41500.0
2012-04-02 13:15:00,58.16,58.2,58.15,58.15,30800.0,48.2972,48.3304,48.2888,48.2888,30800.0
2012-04-02 13:20:00,58.14,58.16,58.14,58.15,23200.0,48.2805,48.2972,48.2805,48.2888,23200.0
2012-04-02 13:25:00,58.15,58.15,58.08,58.1,70100.0,48.2888,48.2888,48.2307,48.2473,70100.0
2012-04-02 13:30:00,58.09,58.17,58.09,58.15,72700.0,48.239,48.3055,48.239,48.2888,72700.0
2012-04-02 13:35:00,58.14,58.16,58.12,58.15,22000.0,48.2805,48.2972,48.2639,48.2888,22000.0
2012-04-02 13:40:00,58.15,58.16,58.11,58.13,28100.0,48.2888,48.2972,48.2556,48.2722,28100.0
2012-04-02 13:45:00,58.13,58.2,58.12,58.2,25700.0,48.2722,48.3304,48.2639,48.3304,25700.0
2012-04-02 13:50:00,58.2,58.22,58.17,58.18,35000.0,48.3304,48.347,48.3055,48.3138,35000.0
2012-04-02 13:55:00,58.17,58.18,58.15,58.17,42200.0,48.3055,48.3138,48.2888,48.3055,42200.0
2012-04-02 14:00:00,58.17,58.19,58.14,58.15,76100.0,48.3055,48.3221,48.2805,48.2888,76100.0
2012-04-02 14:05:00,58.15,58.16,58.14,58.14,20000.0,48.2888,48.2972,48.2805,48.2805,20000.0
2012-04-02 14:10:00,58.14,58.16,58.12,58.15,29900.0,48.2805,48.2972,48.2639,48.2888,29900.0
2012-04-02 14:15:00,58.15,58.18,58.11,58.15,64400.0,48.2888,48.3138,48.2556,48.2888,64400.0
2012-04-02 14:20:00,58.16,58.18,58.14,58.17,54200.0,48.2972,48.3138,48.2805,48.3055,54200.0
2012-04-02 14:25:00,58.17,58.18,58.16,58.18,26200.0,48.3055,48.3138,48.2972,48.3138,26200.0
2012-04-02 14:30:00,58.18,58.19,58.17,58.17,61900.0,48.3138,48.3221,48.3055,48.3055,61900.0
2012-04-02 14:35:00,58.17,58.2,58.16,58.16,41900.0,48.3055,48.3304,48.2972,48.2972,41900.0
2012-04-02 14:40:00,58.17,58.2,58.14,58.15,73000.0,48.3055,48.3304,48.2805,48.2888,73000.0
2012-04-02 14:45:00,58.15,58.2,58.14,58.17,127400.0,48.2888,48.3304,48.2805,48.3055,127400.0
2012-04-02 14:50:00,58.17,58.17,58.13,58.15,70100.0,48.3055,48.3055,48.2722,48.2888,70100.0
2012-04-02 14:55:00,58.15,58.17,58.13,58.15,67100.0,48.2888,48.3055,48.2722,48.2888,67100.0
2012-04-02 15:00:00,58.15,58.22,58.14,58.2,66900.0,48.2888,48.347,48.2805,48.3304,66900.0
2012-04-02 15:05:00,58.2,58.29,58.2,58.29,64400.0,48.3304,48.4051,48.3304,48.4051,64400.0
2012-04-02 15:10:00,58.29,58.3,58.26,58.27,33000.0,48.4051,48.4134,48.3802,48.3885,33000.0
2012-04-02 15:15:00,58.27,58.29,58.21,58.22,64900.0,48.3885,48.4051,48.3387,48.347,64900.0
2012-04-02 15:20:00,58.22,58.23,58.18,58.19,78600.0,48.347,48.3553,48.3138,48.3221,78600.0
2012-04-02 15:25:00,58.19,58.19,58.11,58.12,100100.0,48.3221,48.3221,48.2556,48.2639,100100.0
2012-04-02 15:30:00,58.12,58.13,58.07,58.1,102300.0,48.2639,48.2722,48.2224,48.2473,102300.0
2012-04-02 15:35:00,58.1,58.11,58.03,58.03,53700.0,48.2473,48.2556,48.1892,48.1892,53700.0
2012-04-02 15:40:00,58.04,58.07,58.0,58.05,84100.0,48.1975,48.2224,48.1643,48.2058,84100.0
2012-04-02 15:45:00,58.06,58.1,57.94,57.95,136300.0,48.2141,48.2473,48.1145,48.1228,136300.0
2012-04-02 15:50:00,57.96,58.02,57.96,58.0,183100.0,48.1311,48.1809,48.1311,48.1643,183100.0
2012-04-02 15:55:00,58.0,58.04,57.94,58.01,326100.0,48.1643,48.1975,48.1145,48.1726,326100.0
2012-04-03 09:30:00,57.92,58.03,57.82,57.97,94600.0,48.2626,48.3543,48.1793,48.3043,94600.0
2012-04-03 09:35:00,57.97,58.16,57.89,58.05,53300.0,48.3043,48.4626,48.2376,48.3709,53300.0
2012-04-03 09:40:00,58.06,58.07,57.75,57.78,70400.0,48.3793,48.3876,48.1209,48.1459,70400.0
2012-04-03 09:45:00,57.79,57.97,57.77,57.93,61900.0,48.1543,48.3043,48.1376,48.2709,61900.0
2012-04-03 09:50:00,57.94,58.01,57.9,57.91,32800.0,48.2793,48.3376,48.2459,48.2543,32800.0
2012-04-03 09:55:00,57.9,57.94,57.81,57.84,50300.0,48.2459,48.2793,48.1709,48.1959,50300.0
2012-04-03 10:00:00,57.84,57.91,57.77,57.86,64000.0,48.1959,48.2543,48.1376,48.2126,64000.0
2012-04-03 10:05:00,57.88,58.04,57.87,57.98,43200.0,48.2293,48.3626,48.2209,48.3126,43200.0
2012-04-03 10:10:00,57.99,58.0,57.93,57.96,30900.0,48.3209,48.3293,48.2709,48.2959,30900.0
2012-04-03 10:15:00,57.96,57.97,57.82,57.87,69000.0,48.2959,48.3043,48.1793,48.2209,69000.0
2012-04-03 10:20:00,57.87,57.98,57.87,57.97,64400.0,48.2209,48.3126,48.2209,48.3043,64400.0
2012-04-03 10:25:00,57.98,58.05,57.92,58.05,63400.0,48.3126,48.3709,48.2626,48.3709,63400.0
2012-04-03 10:30:00,58.06,58.2,58.06,58.19,42700.0,48.3793,48.4959,48.3793,48.4876,42700.0
2012-04-03 10:35:00,58.19,58.2,58.05,58.1,54700.0,48.4876,48.4959,48.3709,48.4126,54700.0
2012-04-03 10:40:00,58.11,58.16,58.08,58.14,52900.0,48.4209,48.4626,48.3959,48.4459,52900.0
2012-04-03 10:45:00,58.15,58.23,58.13,58.23,33400.0,48.4542,48.5209,48.4376,48.5209,33400.0
2012-04-03 10:50:00,58.23,58.27,58.21,58.27,16800.0,48.5209,48.5542,48.5042,48.5542,16800.0
2012-04-03 10:55:00,58.27,58.27,58.12,58.14,43500.0,48.5542,48.5542,48.4292,48.4459,43500.0
2012-04-03 11:00:00,58.14,58.17,58.09,58.1,104000.0,48.4459,48.4709,48.4043,48.4126,104000.0
2012-04-03 11:05:00,58.1,58.2,58.1,58.2,54700.0,48.4126,48.4959,48.4126,48.4959,54700.0
2012-04-03 11:10:00,58.2,58.26,58.19,58.24,51000.0,48.4959,48.5459,48.4876,48.5292,51000.0
2012-04-03 11:15:00,58.24,58.24,58.07,58.15,53500.0,48.5292,48.5292,48.3876,48.4542,53500.0
2012-04-03 11:20:00,58.15,58.25,58.15,58.23,35600.0,48.4542,48.5376,48.4542,48.5209,35600.0
2012-04-03 11:25:00,58.23,58.24,58.14,58.16,48000.0,48.5209,48.5292,48.4459,48.4626,48000.0
2012-04-03 11:30:00,58.15,58.21,58.12,58.21,99800.0,48.4542,48.5042,48.4292,48.5042,99800.0
2012-04-03 11:35:00,58.22,58.26,58.14,58.17,44700.0,48.5126,48.5459,48.4459,48.4709,44700.0
2012-04-03 11:40:00,58.17,58.24,58.17,58.23,54700.0,48.4709,48.5292,48.4709,48.5209,54700.0
2012-04-03 11:45:00,58.23,58.32,58.21,58.31,77300.0,48.5209,48.5959,48.5042,48.5876,77300.0
2012-04-03 11:50:00,58.31,58.35,58.3,58.3,57700.0,48.5876,48.6209,48.5792,48.5792,57700.0
2012-04-03 11:55:00,58.3,58.35,58.3,58.32,33000.0,48.5792,48.6209,48.5792,48.5959,33000.0
2012-04-03 12:00:00,58.32,58.33,58.26,58.26,34900.0,48.5959,48.6042,48.5459,48.5459,34900.0
2012-04-03 12:05:00,58.25,58.26,58.19,58.19,90000.0,48.5376,48.5459,48.4876,48.4876,90000.0
2012-04-03 12:10:00,58.18,58.19,58.1,58.14,124100.0,48.4792,48.4876,48.4126,48.4459,124100.0
2012-04-03 12:15:00,58.14,58.19,58.1,58.19,34700.0,48.4459,48.4876,48.4126,48.4876,34700.0
2012-04-03 12:20:00,58.18,58.21,58.15,58.19,61700.0,48.4792,48.5042,48.4542,48.4876,61700.0
2012-04-03 12:25:00,58.19,58.21,58.17,58.18,23300.0,48.4876,48.5042,48.4709,48.4792,23300.0
2012-04-03 12:30:00,58.19,58.2,58.17,58.17,14000.0,48.4876,48.4959,48.4709,48.4709,14000.0
2012-04-03 12:35:00,58.18,58.2,58.17,58.17,33100.0,48.4792,48.4959,48.4709,48.4709,33100.0
2012-04-03 12:40:00,58.18,58.3,58.18,58.28,53100.0,48.4792,48.5792,48.4792,48.5626,53100.0
2012-04-03 12:45:00,58.28,58.32,58.24,58.25,49200.0,48.5626,48.5959,48.5292,48.5376,49200.0
2012-04-03 12:50:00,58.25,58.26,58.23,58.24,45100.0,48.5376,48.5459,48.5209,48.5292,45100.0
2012-04-03 12:55:00,58.24,58.26,58.24,58.25,25100.0,48.5292,48.5459,48.5292,48.5376,25100.0
2012-04-03 13:00:00,58.25,58.31,58.24,58.3,31900.0,48.5376,48.5876,48.5292,48.5792,31900.0
2012-04-03 13:05:00,58.3,58.31,58.27,58.27,37900.0,48.5792,48.5876,48.5542,48.5542,37900.0
2012-04-03 13:10:00,58.28,58.29,58.26,58.27,33700.0,48.5626,48.5709,48.5459,48.5542,33700.0
2012-04-03 13:15:00,58.28,58.34,58.27,58.34,46200.0,48.5626,48.6126,48.5542,48.6126,46200.0
2012-04-03 13:20:00,58.34,58.34,58.29,58.29,37700.0,48.6126,48.6126,48.5709,48.5709,37700.0
2012-04-03 13:25:00,58.29,58.32,58.29,58.31,47200.0,48.5709,48.5959,48.5709,48.5876,47200.0
2012-04-03 13:30:00,58.31,58.33,58.29,58.31,67300.0,48.5876,48.6042,48.5709,48.5876,67300.0
2012-04-03 13:35:00,58.31,58.36,58.3,58.36,28200.0,48.5876,48.6292,48.5792,48.6292,28200.0
2012-04-03 13:40:00,58.36,58.41,58.34,58.4,48100.0,48.6292,48.6709,48.6126,48.6626,48100.0
2012-04-03 13:45:00,58.41,58.48,58.4,58.44,60100.0,48.6709,48.7292,48.6626,48.6959,60100.0
2012-04-03 13:50:00,58.43,58.47,58.42,58.46,43900.0,48.6876,48.7209,48.6792,48.7126,43900.0
2012-04-03 13:55:00,58.47,58.5,58.46,58.5,35200.0,48.7209,48.7459,48.7126,48.7459,35200.0
2012-04-03 14:00:00,58.49,58.49,58.13,58.13,215100.0,48.7376,48.7376,48.4376,48.4376,215100.0
2012-04-03 14:05:00,58.12,58.26,58.08,58.26,78800.0,48.4292,48.5459,48.3959,48.5459,78800.0
2012-04-03 14:10:00,58.26,58.28,58.07,58.21,84900.0,48.5459,48.5626,48.3876,48.5042,84900.0
2012-04-03 14:15:00,58.21,58.24,58.15,58.24,31400.0,48.5042,48.5292,48.4542,48.5292,31400.0
2012-04-03 14:20:00,58.25,58.41,58.2,58.41,79400.0,48.5376,48.6709,48.4959,48.6709,79400.0
2012-04-03 14:25:00,58.41,58.45,58.24,58.24,39100.0,48.6709,48.7042,48.5292,48.5292,39100.0
2012-04-03 14:30:00,58.23,58.26,58.18,58.23,68200.0,48.5209,48.5459,48.4792,48.5209,68200.0
2012-04-03 14:35:00,58.25,58.25,58.04,58.05,70800.0,48.5376,48.5376,48.3626,48.3709,70800.0
2012-04-03 14:40:00,58.05,58.21,58.04,58.2,104800.0,48.3709,48.5042,48.3626,48.4959,104800.0
2012-04-03 14:45:00,58.2,58.2,58.15,58.19,85000.0,48.4959,48.4959,48.4542,48.4876,85000.0
2012-04-03 14:50:00,58.18,58.29,58.18,58.28,99400.0,48.4792,48.5709,48.4792,48.5626,99400.0
2012-04-03 14:55:00,58.28,58.33,58.27,58.31,67200.0,48.5626,48.6042,48.5542,48.5876,67200.0
2012-04-03 15:00:00,58.31,58.35,58.25,58.35,56900.0,48.5876,48.6209,48.5376,48.6209,56900.0
2012-04-03 15:05:00,58.35,58.49,58.34,58.36,98100.0,48.6209,48.7376,48.6126,48.6292,98100.0
2012-04-03 15:10:00,58.36,58.4,58.3,58.4,68100.0,48.6292,48.6626,48.5792,48.6626,68100.0
2012-04-03 15:15:00,58.41,58.49,58.39,58.41,133700.0,48.6709,48.7376,48.6542,48.6709,133700.0
2012-04-03 15:20:00,58.41,58.41,58.3,58.34,92400.0,48.6709,48.6709,48.5792,48.6126,92400.0
2012-04-03 15:25:00,58.34,58.36,58.19,58.24,81200.0,48.6126,48.6292,48.4876,48.5292,81200.0
2012-04-03 15:30:00,58.24,58.31,58.21,58.29,53700.0,48.5292,48.5876,48.5042,48.5709,53700.0
2012-04-03 15:35:00,58.29,58.36,58.26,58.29,80600.0,48.5709,48.6292,48.5459,48.5709,80600.0
2012-04-03 15:40:00,58.29,58.34,58.25,58.32,65300.0,48.5709,48.6126,48.5376,48.5959,65300.0
2012-04-03 15:45:00,58.33,58.4,58.33,58.38,153400.0,48.6042,48.6626,48.6042,48.6459,153400.0
2012-04-03 15:50:00,58.38,58.46,58.35,58.46,118100.0,48.6459,48.7126,48.6209,48.7126,118100.0
2012-04-03 15:55:00,58.46,58.46,58.37,58.4,296900.0,48.7126,48.7126,48.6376,48.6626,296900.0
2012-04-04 09:30:00,57.98,57.98,57.63,57.71,92600.0,48.3126,48.3126,48.021,48.0876,92600.0
2012-04-04 09:35:00,57.77,58.0,57.76,57.97,52700.0,48.1376,48.3293,48.1293,48.3043,52700.0
2012-04-04 09:40:00,57.98,58.07,57.87,58.05,50700.0,48.3126,48.3876,48.2209,48.3709,50700.0
2012-04-04 09:45:00,58.05,58.09,57.93,57.95,46500.0,48.3709,48.4043,48.2709,48.2876,46500.0
2012-04-04 09:50:00,57.94,58.01,57.89,58.01,45400.0,48.2793,48.3376,48.2376,48.3376,45400.0
2012-04-04 09:55:00,58.02,58.02,57.93,58.0,37700.0,48.3459,48.3459,48.2709,48.3293,37700.0
2012-04-04 10:00:00,57.99,58.0,57.75,57.83,66300.0,48.3209,48.3293,48.1209,48.1876,66300.0
2012-04-04 10:05:00,57.83,57.85,57.67,57.73,64000.0,48.1876,48.2043,48.0543,48.1043,64000.0
2012-04-04 10:10:00,57.72,57.74,57.64,57.65,51600.0,48.0959,48.1126,48.0293,48.0376,51600.0
2012-04-04 10:15:00,57.64,57.64,57.41,57.42,121500.0,48.0293,48.0293,47.8376,47.846,121500.0
2012-04-04 10:20:00,57.41,57.55,57.39,57.53,61300.0,47.8376,47.9543,47.821,47.9376,61300.0
2012-04-04 10:25:00,57.53,57.55,57.47,57.48,63400.0,47.9376,47.9543,47.8876,47.896,63400.0
2012-04-04 10:30:00,57.49,57.52,57.44,57.45,74600.0,47.9043,47.9293,47.8626,47.871,74600.0
2012-04-04 10:35:00,57.45,57.5,57.39,57.48,88500.0,47.871,47.9126,47.821,47.896,88500.0
2012-04-04 10:40:00,57.47,57.5,57.43,57.45,54500.0,47.8876,47.9126,47.8543,47.871,54500.0
2012-04-04 10:45:00,57.45,57.46,57.42,57.42,51400.0,47.871,47.8793,47.846,47.846,51400.0
2012-04-04 10:50:00,57.42,57.42,57.29,57.31,74100.0,47.846,47.846,47.7376,47.7543,74100.0
2012-04-04 10:55:00,57.31,57.32,57.21,57.24,105600.0,47.7543,47.7626,47.671,47.696,105600.0
2012-04-04 11:00:00,57.25,57.45,57.25,57.44,52500.0,47.7043,47.871,47.7043,47.8626,52500.0
2012-04-04 11:05:00,57.44,57.44,57.32,57.35,90800.0,47.8626,47.8626,47.7626,47.7876,90800.0
2012-04-04 11:10:00,57.34,57.37,57.29,57.36,106200.0,47.7793,47.8043,47.7376,47.796,106200.0
2012-04-04 11:15:00,57.36,57.42,57.32,57.41,35400.0,47.796,47.846,47.7626,47.8376,35400.0
2012-04-04 11:20:00,57.41,57.44,57.33,57.43,45900.0,47.8376,47.8626,47.771,47.8543,45900.0
2012-04-04 11:25:00,57.44,57.44,57.34,57.34,29300.0,47.8626,47.8626,47.7793,47.7793,29300.0
2012-04-04 11:30:00,57.34,57.46,57.32,57.45,25100.0,47.7793,47.8793,47.7626,47.871,25100.0
2012-04-04 11:35:00,57.46,57.57,57.43,57.57,43700.0,47.8793,47.971,47.8543,47.971,43700.0
2012-04-04 11:40:00,57.57,57.59,57.54,57.59,17800.0,47.971,47.9876,47.946,47.9876,17800.0
2012-04-04 11:45:00,57.59,57.59,57.52,57.53,33000.0,47.9876,47.9876,47.9293,47.9376,33000.0
2012-04-04 11:50:00,57.54,57.66,57.54,57.66,37600.0,47.946,48.0459,47.946,48.0459,37600.0
2012-04-04 11:55:00,57.66,57.67,57.59,57.61,43900.0,48.0459,48.0543,47.9876,48.0043,43900.0
2012-04-04 12:00:00,57.6,57.62,57.55,57.55,43900.0,47.996,48.0126,47.9543,47.9543,43900.0
2012-04-04 12:05:00,57.54,57.57,57.53,57.54,28900.0,47.946,47.971,47.9376,47.946,28900.0
2012-04-04 12:10:00,57.54,57.57,57.53,57.57,27900.0,47.946,47.971,47.9376,47.971,27900.0
2012-04-04 12:15:00,57.57,57.64,57.55,57.63,22900.0,47.971,48.0293,47.9543,48.021,22900.0
2012-04-04 12:20:00,57.63,57.64,57.61,57.61,15600.0,48.021,48.0293,48.0043,48.0043,15600.0
2012-04-04 12:25:00,57.61,57.61,57.5,57.53,69900.0,48.0043,48.0043,47.9126,47.9376,69900.0
2012-04-04 12:30:00,57.53,57.54,57.47,57.51,28300.0,47.9376,47.946,47.8876,47.921,28300.0
2012-04-04 12:35:00,57.52,57.52,57.49,57.51,26700.0,47.9293,47.9293,47.9043,47.921,26700.0
2012-04-04 12:40:00,57.52,57.53,57.5,57.53,44300.0,47.9293,47.9376,47.9126,47.9376,44300.0
2012-04-04 12:45:00,57.54,57.54,57.46,57.49,20900.0,47.946,47.946,47.8793,47.9043,20900.0
2012-04-04 12:50:00,57.5,57.52,57.48,57.5,19400.0,47.9126,47.9293,47.896,47.9126,19400.0
2012-04-04 12:55:00,57.5,57.5,57.48,57.5,13700.0,47.9126,47.9126,47.896,47.9126,13700.0
2012-04-04 13:00:00,57.5,57.5,57.42,57.42,17000.0,47.9126,47.9126,47.846,47.846,17000.0
2012-04-04 13:05:00,57.42,57.46,57.41,57.43,18400.0,47.846,47.8793,47.8376,47.8543,18400.0
2012-04-04 13:10:00,57.42,57.44,57.4,57.41,17800.0,47.846,47.8626,47.8293,47.8376,17800.0
2012-04-04 13:15:00,57.4,57.44,57.37,57.43,29700.0,47.8293,47.8626,47.8043,47.8543,29700.0
2012-04-04 13:20:00,57.43,57.45,57.43,57.44,20700.0,47.8543,47.871,47.8543,47.8626,20700.0
2012-04-04 13:25:00,57.44,57.44,57.34,57.34,39200.0,47.8626,47.8626,47.7793,47.7793,39200.0
2012-04-04 13:30:00,57.34,57.46,57.33,57.46,35000.0,47.7793,47.8793,47.771,47.8793,35000.0
2012-04-04 13:35:00,57.45,57.46,57.41,57.43,36200.0,47.871,47.8793,47.8376,47.8543,36200.0
2012-04-04 13:40:00,57.43,57.49,57.43,57.47,37700.0,47.8543,47.9043,47.8543,47.8876,37700.0
2012-04-04 13:45:00,57.46,57.55,57.43,57.55,91100.0,47.8793,47.9543,47.8543,47.9543,91100.0
2012-04-04 13:50:00,57.55,57.59,57.54,57.55,37200.0,47.9543,47.9876,47.946,47.9543,37200.0
2012-04-04 13:55:00,57.55,57.59,57.53,57.56,39500.0,47.9543,47.9876,47.9376,47.9626,39500.0
2012-04-04 14:00:00,57.56,57.62,57.55,57.6,22400.0,47.9626,48.0126,47.9543,47.996,22400.0
2012-04-04 14:05:00,57.59,57.63,57.51,57.51,35500.0,47.9876,48.021,47.921,47.921,35500.0
2012-04-04 14:10:00,57.51,57.57,57.5,57.53,27400.0,47.921,47.971,47.9126,47.9376,27400.0
2012-04-04 14:15:00,57.53,57.53,57.47,57.48,46800.0,47.9376,47.9376,47.8876,47.896,46800.0
2012-04-04 14:20:00,57.48,57.48,57.38,57.4,43900.0,47.896,47.896,47.8126,47.8293,43900.0
2012-04-04 14:25:00,57.4,57.49,57.39,57.48,57400.0,47.8293,47.9043,47.821,47.896,57400.0
2012-04-04 14:30:00,57.48,57.53,57.46,57.52,45600.0,47.896,47.9376,47.8793,47.9293,45600.0
2012-04-04 14:35:00,57.53,57.6,57.52,57.59,47200.0,47.9376,47.996,47.9293,47.9876,47200.0
2012-04-04 14:40:00,57.59,57.64,57.57,57.58,40600.0,47.9876,48.0293,47.971,47.9793,40600.0
2012-04-04 14:45:00,57.57,57.61,57.52,57.52,57300.0,47.971,48.0043,47.9293,47.9293,57300.0
2012-04-04 14:50:00,57.53,57.54,57.49,57.49,33900.0,47.9376,47.946,47.9043,47.9043,33900.0
2012-04-04 14:55:00,57.49,57.56,57.49,57.52,50000.0,47.9043,47.9626,47.9043,47.9293,50000.0
2012-04-04 15:00:00,57.52,57.56,57.46,57.56,59400.0,47.9293,47.9626,47.8793,47.9626,59400.0
2012-04-04 15:05:00,57.57,57.58,57.52,57.57,65700.0,47.971,47.9793,47.9293,47.971,65700.0
2012-04-04 15:10:00,57.57,57.65,57.55,57.62,46200.0,47.971,48.0376,47.9543,48.0126,46200.0
2012-04-04 15:15:00,57.62,57.63,57.53,57.53,43600.0,48.0126,48.021,47.9376,47.9376,43600.0
2012-04-04 15:20:00,57.53,57.54,57.49,57.51,56100.0,47.9376,47.946,47.9043,47.921,56100.0
2012-04-04 15:25:00,57.52,57.53,57.49,57.5,48300.0,47.9293,47.9376,47.9043,47.9126,48300.0
2012-04-04 15:30:00,57.5,57.63,57.49,57.61,86400.0,47.9126,48.021,47.9043,48.0043,86400.0
2012-04-04 15:35:00,57.61,57.61,57.56,57.6,55600.0,48.0043,48.0043,47.9626,47.996,55600.0
2012-04-04 15:40:00,57.6,57.64,57.54,57.56,96200.0,47.996,48.0293,47.946,47.9626,96200.0
2012-04-04 15:45:00,57.56,57.58,57.48,57.58,167200.0,47.9626,47.9793,47.896,47.9793,167200.0
2012-04-04 15:50:00,57.58,57.6,57.48,57.49,244400.0,47.9793,47.996,47.896,47.9043,244400.0
2012-04-04 15:55:00,57.5,57.53,57.36,57.37,473200.0,47.9126,47.9376,47.796,47.8043,473200.0
2012-04-05 09:30:00,57.23,57.5,57.21,57.4,75900.0,47.6876,47.9126,47.671,47.8293,75900.0
2012-04-05 09:35:00,57.4,57.48,57.23,57.47,38800.0,47.8293,47.896,47.6876,47.8876,38800.0
2012-04-05 09:40:00,57.46,57.63,57.45,57.6,50300.0,47.8793,48.021,47.871,47.996,50300.0
2012-04-05 09:45:00,57.62,57.64,57.55,57.59,32300.0,48.0126,48.0293,47.9543,47.9876,32300.0
2012-04-05 09:50:00,57.6,57.66,57.58,57.64,21200.0,47.996,48.0459,47.9793,48.0293,21200.0
2012-04-05 09:55:00,57.64,57.65,57.52,57.53,25600.0,48.0293,48.0376,47.9293,47.9376,25600.0
2012-04-05 10:00:00,57.54,57.59,57.48,57.48,51800.0,47.946,47.9876,47.896,47.896,51800.0
2012-04-05 10:05:00,57.49,57.62,57.49,57.6,48600.0,47.9043,48.0126,47.9043,47.996,48600.0
2012-04-05 10:10:00,57.6,57.6,57.5,57.54,31200.0,47.996,47.996,47.9126,47.946,31200.0
2012-04-05 10:15:00,57.53,57.53,57.42,57.44,37500.0,47.9376,47.9376,47.846,47.8626,37500.0
2012-04-05 10:20:00,57.45,57.58,57.44,57.57,135800.0,47.871,47.9793,47.8626,47.971,135800.0
2012-04-05 10:25:00,57.57,57.67,57.51,57.52,57700.0,47.971,48.0543,47.921,47.9293,57700.0
2012-04-05 10:30:00,57.52,57.61,57.51,57.54,44500.0,47.9293,48.0043,47.921,47.946,44500.0
2012-04-05 10:35:00,57.54,57.66,57.51,57.65,28100.0,47.946,48.0459,47.921,48.0376,28100.0
2012-04-05 10:40:00,57.66,57.84,57.66,57.82,81400.0,48.0459,48.1959,48.0459,48.1793,81400.0
2012-04-05 10:45:00,57.83,57.84,57.74,57.75,39000.0,48.1876,48.1959,48.1126,48.1209,39000.0
2012-04-05 10:50:00,57.76,57.76,57.71,57.75,23000.0,48.1293,48.1293,48.0876,48.1209,23000.0
2012-04-05 10:55:00,57.75,57.76,57.7,57.73,31800.0,48.1209,48.1293,48.0793,48.1043,31800.0
2012-04-05 11:00:00,57.71,57.72,57.67,57.68,25600.0,48.0876,48.0959,48.0543,48.0626,25600.0
2012-04-05 11:05:00,57.67,57.74,57.67,57.73,30500.0,48.0543,48.1126,48.0543,48.1043,30500.0
2012-04-05 11:10:00,57.73,57.81,57.73,57.8,28000.0,48.1043,48.1709,48.1043,48.1626,28000.0
2012-04-05 11:15:00,57.79,57.81,57.74,57.77,52400.0,48.1543,48.1709,48.1126,48.1376,52400.0
2012-04-05 11:20:00,57.78,57.83,57.76,57.82,33200.0,48.1459,48.1876,48.1293,48.1793,33200.0
2012-04-05 11:25:00,57.82,57.84,57.78,57.8,27300.0,48.1793,48.1959,48.1459,48.1626,27300.0
2012-04-05 11:30:00,57.8,57.85,57.78,57.78,31600.0,48.1626,48.2043,48.1459,48.1459,31600.0
2012-04-05 11:35:00,57.78,57.81,57.76,57.8,43700.0,48.1459,48.1709,48.1293,48.1626,43700.0
2012-04-05 11:40:00,57.79,57.83,57.79,57.8,46000.0,48.1543,48.1876,48.1543,48.1626,46000.0
2012-04-05 11:45:00,57.8,57.85,57.8,57.81,58600.0,48.1626,48.2043,48.1626,48.1709,58600.0
2012-04-05 11:50:00,57.8,57.82,57.76,57.78,26300.0,48.1626,48.1793,48.1293,48.1459,26300.0
2012-04-05 11:55:00,57.79,57.86,57.79,57.86,25500.0,48.1543,48.2126,48.1543,48.2126,25500.0
2012-04-05 12:00:00,57.86,57.9,57.83,57.88,28100.0,48.2126,48.2459,48.1876,48.2293,28100.0
2012-04-05 12:05:00,57.89,57.9,57.85,57.86,38700.0,48.2376,48.2459,48.2043,48.2126,38700.0
2012-04-05 12:10:00,57.85,57.9,57.85,57.86,69100.0,48.2043,48.2459,48.2043,48.2126,69100.0
2012-04-05 12:15:00,57.86,57.89,57.82,57.85,46600.0,48.2126,48.2376,48.1793,48.2043,46600.0
2012-04-05 12:20:00,57.85,57.92,57.85,57.92,28600.0,48.2043,48.2626,48.2043,48.2626,28600.0
2012-04-05 12:25:00,57.91,57.91,57.84,57.86,21700.0,48.2543,48.2543,48.1959,48.2126,21700.0
2012-04-05 12:30:00,57.86,57.93,57.84,57.93,22100.0,48.2126,48.2709,48.1959,48.2709,22100.0
2012-04-05 12:35:00,57.93,57.94,57.84,57.86,22800.0,48.2709,48.2793,48.1959,48.2126,22800.0
2012-04-05 12:40:00,57.86,57.87,57.82,57.84,19400.0,48.2126,48.2209,48.1793,48.1959,19400.0
2012-04-05 12:45:00,57.84,57.87,57.81,57.83,23800.0,48.1959,48.2209,48.1709,48.1876,23800.0
2012-04-05 12:50:00,57.84,57.91,57.83,57.91,19300.0,48.1959,48.2543,48.1876,48.2543,19300.0
2012-04-05 12:55:00,57.91,57.92,57.9,57.92,19000.0,48.2543,48.2626,48.2459,48.2626,19000.0
2012-04-05 13:00:00,57.92,57.96,57.91,57.92,20400.0,48.2626,48.2959,48.2543,48.2626,20400.0
2012-04-05 13:05:00,57.91,57.94,57.9,57.93,35400.0,48.2543,48.2793,48.2459,48.2709,35400.0
2012-04-05 13:10:00,57.92,57.96,57.92,57.95,49800.0,48.2626,48.2959,48.2626,48.2876,49800.0
2012-04-05 13:15:00,57.95,57.97,57.9,57.9,40300.0,48.2876,48.3043,48.2459,48.2459,40300.0
2012-04-05 13:20:00,57.91,57.94,57.91,57.91,20700.0,48.2543,48.2793,48.2543,48.2543,20700.0
2012-04-05 13:25:00,57.92,57.96,57.91,57.95,21000.0,48.2626,48.2959,48.2543,48.2876,21000.0
2012-04-05 13:30:00,57.95,57.98,57.95,57.95,25600.0,48.2876,48.3126,48.2876,48.2876,25600.0
2012-04-05 13:35:00,57.94,57.99,57.93,57.99,25300.0,48.2793,48.3209,48.2709,48.3209,25300.0
2012-04-05 13:40:00,57.99,57.99,57.95,57.95,24300.0,48.3209,48.3209,48.2876,48.2876,24300.0
2012-04-05 13:45:00,57.96,57.97,57.87,57.89,115500.0,48.2959,48.3043,48.2209,48.2376,115500.0
2012-04-05 13:50:00,57.88,57.98,57.87,57.92,51200.0,48.2293,48.3126,48.2209,48.2626,51200.0
2012-04-05 13:55:00,57.92,57.97,57.85,57.96,54300.0,48.2626,48.3043,48.2043,48.2959,54300.0
2012-04-05 14:00:00,57.95,57.96,57.91,57.96,60500.0,48.2876,48.2959,48.2543,48.2959,60500.0
2012-04-05 14:05:00,57.95,57.97,57.93,57.94,33400.0,48.2876,48.3043,48.2709,48.2793,33400.0
2012-04-05 14:10:00,57.95,57.96,57.93,57.95,35000.0,48.2876,48.2959,48.2709,48.2876,35000.0
2012-04-05 14:15:00,57.94,58.03,57.94,58.01,28300.0,48.2793,48.3543,48.2793,48.3376,28300.0
2012-04-05 14:20:00,58.02,58.02,58.01,58.02,25800.0,48.3459,48.3459,48.3376,48.3459,25800.0
2012-04-05 14:25:00,58.02,58.02,57.97,58.01,32800.0,48.3459,48.3459,48.3043,48.3376,32800.0
2012-04-05 14:30:00,58.01,58.01,57.92,57.98,74100.0,48.3376,48.3376,48.2626,48.3126,74100.0
2012-04-05 14:35:00,57.98,58.03,57.98,58.0,59500.0,48.3126,48.3543,48.3126,48.3293,59500.0
2012-04-05 14:40:00,58.0,58.02,57.96,57.98,48000.0,48.3293,48.3459,48.2959,48.3126,48000.0
2012-04-05 14:45:00,57.97,57.98,57.97,57.97,10000.0,48.3043,48.3126,48.3043,48.3043,10000.0
2012-04-05 14:50:00,57.97,58.08,57.95,58.05,64000.0,48.3043,48.3959,48.2876,48.3709,64000.0
2012-04-05 14:55:00,58.06,58.11,58.05,58.1,37900.0,48.3793,48.4209,48.3709,48.4126,37900.0
2012-04-05 15:00:00,58.09,58.11,58.07,58.08,40300.0,48.4043,48.4209,48.3876,48.3959,40300.0
2012-04-05 15:05:00,58.09,58.09,58.06,58.06,36800.0,48.4043,48.4043,48.3793,48.3793,36800.0
2012-04-05 15:10:00,58.06,58.09,58.06,58.08,66700.0,48.3793,48.4043,48.3793,48.3959,66700.0
2012-04-05 15:15:00,58.09,58.13,58.09,58.13,78800.0,48.4043,48.4376,48.4043,48.4376,78800.0
2012-04-05 15:20:00,58.13,58.15,58.12,58.13,46400.0,48.4376,48.4542,48.4292,48.4376,46400.0
2012-04-05 15:25:00,58.14,58.14,58.09,58.13,82100.0,48.4459,48.4459,48.4043,48.4376,82100.0
2012-04-05 15:30:00,58.12,58.13,58.05,58.05,49300.0,48.4292,48.4376,48.3709,48.3709,49300.0
2012-04-05 15:35:00,58.06,58.1,58.06,58.08,59900.0,48.3793,48.4126,48.3793,48.3959,59900.0
2012-04-05 15:40:00,58.09,58.12,58.08,58.12,64700.0,48.4043,48.4292,48.3959,48.4292,64700.0
2012-04-05 15:45:00,58.12,58.17,58.11,58.16,221700.0,48.4292,48.4709,48.4209,48.4626,221700.0
2012-04-05 15:50:00,58.15,58.2,58.15,58.18,193300.0,48.4542,48.4959,48.4542,48.4792,193300.0
2012-04-05 15:55:00,58.18,58.19,58.08,58.1,260000.0,48.4792,48.4876,48.3959,48.4126,260000.0
2012-04-09 09:30:00,57.29,57.29,57.06,57.16,133700.0,47.7376,47.7376,47.546,47.6293,133700.0
2012-04-09 09:35:00,57.14,57.3,57.14,57.18,69200.0,47.6127,47.746,47.6127,47.646,69200.0
2012-04-09 09:40:00,57.19,57.2,57.07,57.11,33500.0,47.6543,47.6626,47.5543,47.5877,33500.0
2012-04-09 09:45:00,57.1,57.11,56.94,56.96,79600.0,47.5793,47.5877,47.446,47.4627,79600.0
2012-04-09 09:50:00,56.94,56.95,56.84,56.84,63300.0,47.446,47.4543,47.3627,47.3627,63300.0
2012-04-09 09:55:00,56.84,56.9,56.82,56.87,58300.0,47.3627,47.4127,47.346,47.3877,58300.0
2012-04-09 10:00:00,56.86,56.92,56.86,56.88,101800.0,47.3793,47.4293,47.3793,47.396,101800.0
2012-04-09 10:05:00,56.86,56.88,56.83,56.84,41000.0,47.3793,47.396,47.3543,47.3627,41000.0
2012-04-09 10:10:00,56.85,56.87,56.83,56.86,30900.0,47.371,47.3877,47.3543,47.3793,30900.0
2012-04-09 10:15:00,56.85,56.98,56.85,56.9,85600.0,47.371,47.4793,47.371,47.4127,85600.0
2012-04-09 10:20:00,56.9,56.95,56.89,56.95,42600.0,47.4127,47.4543,47.4043,47.4543,42600.0
2012-04-09 10:25:00,56.96,56.97,56.9,56.93,22000.0,47.4627,47.471,47.4127,47.4377,22000.0
2012-04-09 10:30:00,56.93,56.96,56.92,56.94,36500.0,47.4377,47.4627,47.4293,47.446,36500.0
2012-04-09 10:35:00,56.94,56.95,56.9,56.9,61400.0,47.446,47.4543,47.4127,47.4127,61400.0
2012-04-09 10:40:00,56.9,56.94,56.88,56.89,21300.0,47.4127,47.446,47.396,47.4043,21300.0
2012-04-09 10:45:00,56.9,56.96,56.9,56.94,21600.0,47.4127,47.4627,47.4127,47.446,21600.0
2012-04-09 10:50:00,56.95,56.97,56.87,56.91,59000.0,47.4543,47.471,47.3877,47.421,59000.0
2012-04-09 10:55:00,56.91,56.96,56.89,56.96,29600.0,47.421,47.4627,47.4043,47.4627,29600.0
2012-04-09 11:00:00,56.96,56.98,56.9,56.98,44500.0,47.4627,47.4793,47.4127,47.4793,44500.0
2012-04-09 11:05:00,56.99,57.1,56.99,57.08,54100.0,47.4877,47.5793,47.4877,47.5627,54100.0
2012-04-09 11:10:00,57.08,57.08,56.99,57.04,36700.0,47.5627,47.5627,47.4877,47.5293,36700.0
2012-04-09 11:15:00,57.03,57.05,57.0,57.04,42200.0,47.521,47.5377,47.496,47.5293,42200.0
2012-04-09 11:20:00,57.03,57.14,57.02,57.12,40200.0,47.521,47.6127,47.5127,47.596,40200.0
2012-04-09 11:25:00,57.13,57.16,57.09,57.09,36700.0,47.6043,47.6293,47.571,47.571,36700.0
2012-04-09 11:30:00,57.1,57.18,57.09,57.09,40500.0,47.5793,47.646,47.571,47.571,40500.0
2012-04-09 11:35:00,57.09,57.12,57.08,57.12,36200.0,47.571,47.596,47.5627,47.596,36200.0
2012-04-09 11:40:00,57.12,57.2,57.1,57.11,48700.0,47.596,47.6626,47.5793,47.5877,48700.0
2012-04-09 11:45:00,57.11,57.14,57.09,57.13,34600.0,47.5877,47.6127,47.571,47.6043,34600.0
2012-04-09 11:50:00,57.13,57.14,57.1,57.12,25600.0,47.6043,47.6127,47.5793,47.596,25600.0
2012-04-09 11:55:00,57.12,57.14,57.1,57.14,24000.0,47.596,47.6127,47.5793,47.6127,24000.0
2012-04-09 12:00:00,57.13,57.15,57.11,57.15,19000.0,47.6043,47.621,47.5877,47.621,19000.0
2012-04-09 12:05:00,57.14,57.18,57.11,57.15,28100.0,47.6127,47.646,47.5877,47.621,28100.0
2012-04-09 12:10:00,57.14,57.17,57.12,57.14,52300.0,47.6127,47.6376,47.596,47.6127,52300.0
2012-04-09 12:15:00,57.14,57.21,57.1,57.11,87100.0,47.6127,47.671,47.5793,47.5877,87100.0
2012-04-09 12:20:00,57.12,57.14,57.1,57.1,19200.0,47.596,47.6127,47.5793,47.5793,19200.0
2012-04-09 12:25:00,57.1,57.16,57.1,57.12,38500.0,47.5793,47.6293,47.5793,47.596,38500.0
2012-04-09 12:30:00,57.11,57.22,57.11,57.2,51600.0,47.5877,47.6793,47.5877,47.6626,51600.0
2012-04-09 12:35:00,57.19,57.26,57.17,57.24,31700.0,47.6543,47.7126,47.6376,47.696,31700.0
2012-04-09 12:40:00,57.23,57.23,57.13,57.18,40500.0,47.6876,47.6876,47.6043,47.646,40500.0
2012-04-09 12:45:00,57.17,57.19,57.16,57.17,18100.0,47.6376,47.6543,47.6293,47.6376,18100.0
2012-04-09 12:50:00,57.17,57.18,57.12,57.13,25600.0,47.6376,47.646,47.596,47.6043,25600.0
2012-04-09 12:55:00,57.13,57.14,57.09,57.11,21200.0,47.6043,47.6127,47.571,47.5877,21200.0
2012-04-09 13:00:00,57.12,57.14,57.11,57.13,13900.0,47.596,47.6127,47.5877,47.6043,13900.0
2012-04-09 13:05:00,57.13,57.14,57.1,57.14,22500.0,47.6043,47.6127,47.5793,47.6127,22500.0
2012-04-09 13:10:00,57.14,57.17,57.14,57.17,18200.0,47.6127,47.6376,47.6127,47.6376,18200.0
2012-04-09 13:15:00,57.16,57.17,57.08,57.08,23000.0,47.6293,47.6376,47.5627,47.5627,23000.0
2012-04-09 13:20:00,57.08,57.1,57.04,57.08,35900.0,47.5627,47.5793,47.5293,47.5627,35900.0
2012-04-09 13:25:00,57.08,57.09,57.02,57.03,28500.0,47.5627,47.571,47.5127,47.521,28500.0
2012-04-09 13:30:00,57.02,57.08,57.01,57.05,18900.0,47.5127,47.5627,47.5043,47.5377,18900.0
2012-04-09 13:35:00,57.06,57.11,57.05,57.09,18000.0,47.546,47.5877,47.5377,47.571,18000.0
2012-04-09 13:40:00,57.1,57.11,57.07,57.09,22000.0,47.5793,47.5877,47.5543,47.571,22000.0
2012-04-09 13:45:00,57.09,57.11,57.08,57.1,21300.0,47.571,47.5877,47.5627,47.5793,21300.0
2012-04-09 13:50:00,57.1,57.16,57.08,57.16,21200.0,47.5793,47.6293,47.5627,47.6293,21200.0
2012-04-09 13:55:00,57.15,57.22,57.14,57.17,36100.0,47.621,47.6793,47.6127,47.6376,36100.0
2012-04-09 14:00:00,57.18,57.18,57.1,57.14,49200.0,47.646,47.646,47.5793,47.6127,49200.0
2012-04-09 14:05:00,57.13,57.2,57.1,57.17,61300.0,47.6043,47.6626,47.5793,47.6376,61300.0
2012-04-09 14:10:00,57.18,57.19,57.14,57.16,30700.0,47.646,47.6543,47.6127,47.6293,30700.0
2012-04-09 14:15:00,57.15,57.22,57.15,57.21,28200.0,47.621,47.6793,47.621,47.671,28200.0
2012-04-09 14:20:00,57.21,57.25,57.21,57.25,30600.0,47.671,47.7043,47.671,47.7043,30600.0
2012-04-09 14:25:00,57.25,57.25,57.18,57.18,39200.0,47.7043,47.7043,47.646,47.646,39200.0
2012-04-09 14:30:00,57.18,57.24,57.16,57.18,42600.0,47.646,47.696,47.6293,47.646,42600.0
2012-04-09 14:35:00,57.19,57.25,57.18,57.22,44700.0,47.6543,47.7043,47.646,47.6793,44700.0
2012-04-09 14:40:00,57.22,57.26,57.21,57.22,35300.0,47.6793,47.7126,47.671,47.6793,35300.0
2012-04-09 14:45:00,57.22,57.23,57.2,57.22,29300.0,47.6793,47.6876,47.6626,47.6793,29300.0
2012-04-09 14:50:00,57.23,57.29,57.22,57.27,46900.0,47.6876,47.7376,47.6793,47.721,46900.0
2012-04-09 14:55:00,57.27,57.29,57.25,57.26,52100.0,47.721,47.7376,47.7043,47.7126,52100.0
2012-04-09 15:00:00,57.26,57.29,57.23,57.24,65500.0,47.7126,47.7376,47.6876,47.696,65500.0
2012-04-09 15:05:00,57.23,57.3,57.23,57.23,51400.0,47.6876,47.746,47.6876,47.6876,51400.0
2012-04-09 15:10:00,57.23,57.29,57.23,57.28,40200.0,47.6876,47.7376,47.6876,47.7293,40200.0
2012-04-09 15:15:00,57.28,57.34,57.28,57.34,37200.0,47.7293,47.7793,47.7293,47.7793,37200.0
2012-04-09 15:20:00,57.34,57.37,57.29,57.32,89100.0,47.7793,47.8043,47.7376,47.7626,89100.0
2012-04-09 15:25:00,57.32,57.32,57.21,57.24,48000.0,47.7626,47.7626,47.671,47.696,48000.0
2012-04-09 15:30:00,57.23,57.34,57.21,57.32,112400.0,47.6876,47.7793,47.671,47.7626,112400.0
2012-04-09 15:35:00,57.33,57.33,57.26,57.29,118800.0,47.771,47.771,47.7126,47.7376,118800.0
2012-04-09 15:40:00,57.28,57.32,57.26,57.3,74200.0,47.7293,47.7626,47.7126,47.746,74200.0
2012-04-09 15:45:00,57.31,57.32,57.19,57.25,142000.0,47.7543,47.7626,47.6543,47.7043,142000.0
2012-04-09 15:50:00,57.24,57.28,57.22,57.26,94000.0,47.696,47.7293,47.6793,47.7126,94000.0
2012-04-09 15:55:00,57.27,57.28,57.15,57.16,198000.0,47.721,47.7293,47.621,47.6293,198000.0
2012-04-10 09:30:00,57.1,57.56,57.01,57.52,139700.0,47.5793,47.9626,47.5043,47.9293,139700.0
2012-04-10 09:35:00,57.52,57.55,57.36,57.49,101600.0,47.9293,47.9543,47.796,47.9043,101600.0
2012-04-10 09:40:00,57.49,57.55,57.4,57.55,95000.0,47.9043,47.9543,47.8293,47.9543,95000.0
2012-04-10 09:45:00,57.55,57.59,57.46,57.53,119000.0,47.9543,47.9876,47.8793,47.9376,119000.0
2012-04-10 09:50:00,57.53,57.53,57.41,57.44,47600.0,47.9376,47.9376,47.8376,47.8626,47600.0
2012-04-10 09:55:00,57.44,57.49,57.39,57.43,38200.0,47.8626,47.9043,47.821,47.8543,38200.0
2012-04-10 10:00:00,57.43,57.52,57.32,57.36,91600.0,47.8543,47.9293,47.7626,47.796,91600.0
2012-04-10 10:05:00,57.35,57.35,57.19,57.2,68100.0,47.7876,47.7876,47.6543,47.6626,68100.0
2012-04-10 10:10:00,57.21,57.22,57.05,57.05,73200.0,47.671,47.6793,47.5377,47.5377,73200.0
2012-04-10 10:15:00,57.06,57.06,56.93,56.96,96800.0,47.546,47.546,47.4377,47.4627,96800.0
2012-04-10 10:20:00,56.95,56.96,56.88,56.96,80600.0,47.4543,47.4627,47.396,47.4627,80600.0
2012-04-10 10:25:00,56.97,57.12,56.94,57.12,72100.0,47.471,47.596,47.446,47.596,72100.0
2012-04-10 10:30:00,57.12,57.19,57.08,57.15,32700.0,47.596,47.6543,47.5627,47.621,32700.0
2012-04-10 10:35:00,57.13,57.18,57.12,57.15,22500.0,47.6043,47.646,47.596,47.621,22500.0
2012-04-10 10:40:00,57.15,57.19,57.13,57.15,25300.0,47.621,47.6543,47.6043,47.621,25300.0
2012-04-10 10:45:00,57.16,57.25,57.16,57.23,52600.0,47.6293,47.7043,47.6293,47.6876,52600.0
2012-04-10 10:50:00,57.23,57.3,57.18,57.28,83400.0,47.6876,47.746,47.646,47.7293,83400.0
2012-04-10 10:55:00,57.28,57.28,57.12,57.18,47000.0,47.7293,47.7293,47.596,47.646,47000.0
2012-04-10 11:00:00,57.17,57.27,57.17,57.24,54800.0,47.6376,47.721,47.6376,47.696,54800.0
2012-04-10 11:05:00,57.26,57.26,57.14,57.16,45400.0,47.7126,47.7126,47.6127,47.6293,45400.0
2012-04-10 11:10:00,57.15,57.16,56.97,57.02,52200.0,47.621,47.6293,47.471,47.5127,52200.0
2012-04-10 11:15:00,57.02,57.04,56.98,57.03,35000.0,47.5127,47.5293,47.4793,47.521,35000.0
2012-04-10 11:20:00,57.02,57.1,56.99,57.09,26700.0,47.5127,47.5793,47.4877,47.571,26700.0
2012-04-10 11:25:00,57.09,57.16,57.09,57.14,34600.0,47.571,47.6293,47.571,47.6127,34600.0
2012-04-10 11:30:00,57.13,57.16,57.08,57.08,25700.0,47.6043,47.6293,47.5627,47.5627,25700.0
2012-04-10 11:35:00,57.07,57.08,56.96,56.96,55400.0,47.5543,47.5627,47.4627,47.4627,55400.0
2012-04-10 11:40:00,56.96,56.98,56.86,56.9,75900.0,47.4627,47.4793,47.3793,47.4127,75900.0
2012-04-10 11:45:00,56.9,56.92,56.76,56.78,55100.0,47.4127,47.4293,47.296,47.3127,55100.0
2012-04-10 11:50:00,56.77,56.78,56.54,56.58,190000.0,47.3043,47.3127,47.1127,47.146,190000.0
2012-04-10 11:55:00,56.58,56.78,56.58,56.76,82100.0,47.146,47.3127,47.146,47.296,82100.0
2012-04-10 12:00:00,56.75,56.82,56.74,56.79,65600.0,47.2877,47.346,47.2793,47.321,65600.0
2012-04-10 12:05:00,56.79,56.79,56.64,56.67,115300.0,47.321,47.321,47.196,47.221,115300.0
2012-04-10 12:10:00,56.66,56.67,56.5,56.53,91700.0,47.2127,47.221,47.0794,47.1044,91700.0
2012-04-10 12:15:00,56.53,56.64,56.49,56.64,108700.0,47.1044,47.196,47.071,47.196,108700.0
2012-04-10 12:20:00,56.64,56.66,56.53,56.54,125400.0,47.196,47.2127,47.1044,47.1127,125400.0
2012-04-10 12:25:00,56.53,56.66,56.53,56.64,69300.0,47.1044,47.2127,47.1044,47.196,69300.0
2012-04-10 12:30:00,56.64,56.76,56.64,56.76,48000.0,47.196,47.296,47.196,47.296,48000.0
2012-04-10 12:35:00,56.76,56.77,56.73,56.74,67800.0,47.296,47.3043,47.271,47.2793,67800.0
2012-04-10 12:40:00,56.75,56.81,56.75,56.81,36900.0,47.2877,47.3377,47.2877,47.3377,36900.0
2012-04-10 12:45:00,56.82,56.82,56.73,56.75,107700.0,47.346,47.346,47.271,47.2877,107700.0
2012-04-10 12:50:00,56.75,56.76,56.61,56.61,57500.0,47.2877,47.296,47.171,47.171,57500.0
2012-04-10 12:55:00,56.62,56.69,56.62,56.68,66100.0,47.1794,47.2377,47.1794,47.2294,66100.0
2012-04-10 13:00:00,56.68,56.74,56.66,56.7,49100.0,47.2294,47.2793,47.2127,47.246,49100.0
2012-04-10 13:05:00,56.7,56.71,56.62,56.64,57000.0,47.246,47.2543,47.1794,47.196,57000.0
2012-04-10 13:10:00,56.65,56.65,56.48,56.52,67600.0,47.2044,47.2044,47.0627,47.096,67600.0
2012-04-10 13:15:00,56.52,56.57,56.32,56.35,108800.0,47.096,47.1377,46.9294,46.9544,108800.0
2012-04-10 13:20:00,56.36,56.41,56.32,56.38,96800.0,46.9627,47.0044,46.9294,46.9794,96800.0
2012-04-10 13:25:00,56.39,56.4,56.35,56.35,36500.0,46.9877,46.996,46.9544,46.9544,36500.0
2012-04-10 13:30:00,56.35,56.35,56.28,56.31,78100.0,46.9544,46.9544,46.896,46.921,78100.0
2012-04-10 13:35:00,56.31,56.32,56.24,56.29,65000.0,46.921,46.9294,46.8627,46.9044,65000.0
2012-04-10 13:40:00,56.29,56.37,56.27,56.33,55500.0,46.9044,46.971,46.8877,46.9377,55500.0
2012-04-10 13:45:00,56.33,56.37,56.31,56.33,55200.0,46.9377,46.971,46.921,46.9377,55200.0
2012-04-10 13:50:00,56.33,56.36,56.3,56.34,81200.0,46.9377,46.9627,46.9127,46.946,81200.0
2012-04-10 13:55:00,56.34,56.36,56.31,56.31,42000.0,46.946,46.9627,46.921,46.921,42000.0
2012-04-10 14:00:00,56.32,56.39,56.27,56.27,50300.0,46.9294,46.9877,46.8877,46.8877,50300.0
2012-04-10 14:05:00,56.27,56.35,56.23,56.35,83900.0,46.8877,46.9544,46.8544,46.9544,83900.0
2012-04-10 14:10:00,56.35,56.43,56.33,56.35,58100.0,46.9544,47.021,46.9377,46.9544,58100.0
2012-04-10 14:15:00,56.34,56.39,56.33,56.34,73200.0,46.946,46.9877,46.9377,46.946,73200.0
2012-04-10 14:20:00,56.34,56.35,56.24,56.25,109100.0,46.946,46.9544,46.8627,46.871,109100.0
2012-04-10 14:25:00,56.26,56.33,56.2,56.32,75500.0,46.8794,46.9377,46.8294,46.9294,75500.0
2012-04-10 14:30:00,56.33,56.39,56.23,56.29,77000.0,46.9377,46.9877,46.8544,46.9044,77000.0
2012-04-10 14:35:00,56.3,56.3,56.14,56.18,68800.0,46.9127,46.9127,46.7794,46.8127,68800.0
2012-04-10 14:40:00,56.17,56.3,56.17,56.3,54200.0,46.8044,46.9127,46.8044,46.9127,54200.0
2012-04-10 14:45:00,56.31,56.42,56.29,56.41,32000.0,46.921,47.0127,46.9044,47.0044,32000.0
2012-04-10 14:50:00,56.41,56.45,56.36,56.45,30900.0,47.0044,47.0377,46.9627,47.0377,30900.0
2012-04-10 14:55:00,56.44,56.45,56.35,56.39,45900.0,47.0294,47.0377,46.9544,46.9877,45900.0
2012-04-10 15:00:00,56.39,56.4,56.29,56.31,62600.0,46.9877,46.996,46.9044,46.921,62600.0
2012-04-10 15:05:00,56.32,56.37,56.23,56.26,59800.0,46.9294,46.971,46.8544,46.8794,59800.0
2012-04-10 15:10:00,56.25,56.28,56.19,56.19,47300.0,46.871,46.896,46.8211,46.8211,47300.0
2012-04-10 15:15:00,56.19,56.31,56.17,56.31,76300.0,46.8211,46.921,46.8044,46.921,76300.0
2012-04-10 15:20:00,56.31,56.34,56.26,56.26,63500.0,46.921,46.946,46.8794,46.8794,63500.0
2012-04-10 15:25:00,56.26,56.33,56.15,56.21,85800.0,46.8794,46.9377,46.7877,46.8377,85800.0
2012-04-10 15:30:00,56.21,56.37,56.18,56.29,161900.0,46.8377,46.971,46.8127,46.9044,161900.0
2012-04-10 15:35:00,56.29,56.39,56.27,56.35,105200.0,46.9044,46.9877,46.8877,46.9544,105200.0
2012-04-10 15:40:00,56.35,56.37,56.16,56.19,128600.0,46.9544,46.971,46.7961,46.8211,128600.0
2012-04-10 15:45:00,56.19,56.24,56.14,56.23,180100.0,46.8211,46.8627,46.7794,46.8544,180100.0
2012-04-10 15:50:00,56.22,56.29,56.19,56.29,215600.0,46.846,46.9044,46.8211,46.9044,215600.0
2012-04-10 15:55:00,56.28,56.3,56.17,56.17,282200.0,46.896,46.9127,46.8044,46.8044,282200.0
2012-04-11 09:30:00,56.87,56.97,56.72,56.74,140200.0,47.3877,47.471,47.2627,47.2793,140200.0
2012-04-11 09:35:00,56.76,57.07,56.76,56.98,79500.0,47.296,47.5543,47.296,47.4793,79500.0
2012-04-11 09:40:00,56.98,57.1,56.97,57.1,90300.0,47.4793,47.5793,47.471,47.5793,90300.0
2012-04-11 09:45:00,57.1,57.1,56.92,56.94,106900.0,47.5793,47.5793,47.4293,47.446,106900.0
2012-04-11 09:50:00,56.94,56.96,56.83,56.83,75600.0,47.446,47.4627,47.3543,47.3543,75600.0
2012-04-11 09:55:00,56.84,57.0,56.84,56.91,75900.0,47.3627,47.496,47.3627,47.421,75900.0
2012-04-11 10:00:00,56.91,57.07,56.9,57.05,100400.0,47.421,47.5543,47.4127,47.5377,100400.0
2012-04-11 10:05:00,57.05,57.1,57.02,57.1,62100.0,47.5377,47.5793,47.5127,47.5793,62100.0
2012-04-11 10:10:00,57.1,57.14,57.07,57.09,125600.0,47.5793,47.6127,47.5543,47.571,125600.0
2012-04-11 10:15:00,57.09,57.14,57.06,57.1,93200.0,47.571,47.6127,47.546,47.5793,93200.0
2012-04-11 10:20:00,57.11,57.13,57.06,57.07,73100.0,47.5877,47.6043,47.546,47.5543,73100.0
2012-04-11 10:25:00,57.07,57.09,57.03,57.07,69800.0,47.5543,47.571,47.521,47.5543,69800.0
2012-04-11 10:30:00,57.05,57.16,57.05,57.16,46200.0,47.5377,47.6293,47.5377,47.6293,46200.0
2012-04-11 10:35:00,57.15,57.16,57.09,57.11,39800.0,47.621,47.6293,47.571,47.5877,39800.0
2012-04-11 10:40:00,57.12,57.12,57.01,57.02,65500.0,47.596,47.596,47.5043,47.5127,65500.0
2012-04-11 10:45:00,57.01,57.01,56.93,56.94,52600.0,47.5043,47.5043,47.4377,47.446,52600.0
2012-04-11 10:50:00,56.94,56.97,56.84,56.86,56400.0,47.446,47.471,47.3627,47.3793,56400.0
2012-04-11 10:55:00,56.87,56.92,56.86,56.89,145600.0,47.3877,47.4293,47.3793,47.4043,145600.0
2012-04-11 11:00:00,56.89,56.93,56.86,56.88,127700.0,47.4043,47.4377,47.3793,47.396,127700.0
2012-04-11 11:05:00,56.87,56.9,56.82,56.9,50700.0,47.3877,47.4127,47.346,47.4127,50700.0
2012-04-11 11:10:00,56.9,56.9,56.81,56.83,80300.0,47.4127,47.4127,47.3377,47.3543,80300.0
2012-04-11 11:15:00,56.83,56.87,56.81,56.83,37300.0,47.3543,47.3877,47.3377,47.3543,37300.0
2012-04-11 11:20:00,56.83,56.9,56.82,56.89,29000.0,47.3543,47.4127,47.346,47.4043,29000.0
2012-04-11 11:25:00,56.89,56.89,56.8,56.8,42300.0,47.4043,47.4043,47.3293,47.3293,42300.0
2012-04-11 11:30:00,56.81,56.9,56.8,56.9,52800.0,47.3377,47.4127,47.3293,47.4127,52800.0
2012-04-11 11:35:00,56.9,56.97,56.9,56.95,82400.0,47.4127,47.471,47.4127,47.4543,82400.0
2012-04-11 11:40:00,56.96,56.98,56.94,56.98,50400.0,47.4627,47.4793,47.446,47.4793,50400.0
2012-04-11 11:45:00,56.98,57.0,56.95,56.96,54800.0,47.4793,47.496,47.4543,47.4627,54800.0
2012-04-11 11:50:00,56.95,56.96,56.89,56.89,47300.0,47.4543,47.4627,47.4043,47.4043,47300.0
2012-04-11 11:55:00,56.9,56.92,56.88,56.92,31600.0,47.4127,47.4293,47.396,47.4293,31600.0
2012-04-11 12:00:00,56.91,56.94,56.89,56.89,35600.0,47.421,47.446,47.4043,47.4043,35600.0
2012-04-11 12:05:00,56.89,56.94,56.87,56.92,46800.0,47.4043,47.446,47.3877,47.4293,46800.0
2012-04-11 12:10:00,56.92,57.0,56.91,57.0,29600.0,47.4293,47.496,47.421,47.496,29600.0
2012-04-11 12:15:00,57.0,57.03,56.94,56.96,137000.0,47.496,47.521,47.446,47.4627,137000.0
2012-04-11 12:20:00,56.96,57.01,56.96,56.98,40000.0,47.4627,47.5043,47.4627,47.4793,40000.0
2012-04-11 12:25:00,56.99,57.01,56.94,56.96,78400.0,47.4877,47.5043,47.446,47.4627,78400.0
2012-04-11 12:30:00,56.96,57.01,56.95,56.95,34200.0,47.4627,47.5043,47.4543,47.4543,34200.0
2012-04-11 12:35:00,56.96,57.0,56.9,57.0,75500.0,47.4627,47.496,47.4127,47.496,75500.0
2012-04-11 12:40:00,57.0,57.01,56.95,57.0,35700.0,47.496,47.5043,47.4543,47.496,35700.0
2012-04-11 12:45:00,57.0,57.0,56.93,56.93,25700.0,47.496,47.496,47.4377,47.4377,25700.0
2012-04-11 12:50:00,56.93,57.0,56.92,56.99,41900.0,47.4377,47.496,47.4293,47.4877,41900.0
2012-04-11 12:55:00,56.99,57.01,56.96,57.0,35700.0,47.4877,47.5043,47.4627,47.496,35700.0
2012-04-11 13:00:00,57.0,57.01,56.93,56.97,35000.0,47.496,47.5043,47.4377,47.471,35000.0
2012-04-11 13:05:00,56.97,57.0,56.95,56.98,87800.0,47.471,47.496,47.4543,47.4793,87800.0
2012-04-11 13:10:00,56.99,57.0,56.97,57.0,26700.0,47.4877,47.496,47.471,47.496,26700.0
2012-04-11 13:15:00,57.0,57.06,56.98,57.06,50200.0,47.496,47.546,47.4793,47.546,50200.0
2012-04-11 13:20:00,57.06,57.08,57.04,57.05,20400.0,47.546,47.5627,47.5293,47.5377,20400.0
2012-04-11 13:25:00,57.05,57.05,56.98,57.01,45400.0,47.5377,47.5377,47.4793,47.5043,45400.0
2012-04-11 13:30:00,57.01,57.04,56.99,57.03,44900.0,47.5043,47.5293,47.4877,47.521,44900.0
2012-04-11 13:35:00,57.03,57.05,56.99,57.03,59900.0,47.521,47.5377,47.4877,47.521,59900.0
2012-04-11 13:40:00,57.02,57.03,56.99,57.0,84700.0,47.5127,47.521,47.4877,47.496,84700.0
2012-04-11 13:45:00,57.0,57.02,56.98,57.0,53400.0,47.496,47.5127,47.4793,47.496,53400.0
2012-04-11 13:50:00,57.0,57.05,56.99,57.01,55900.0,47.496,47.5377,47.4877,47.5043,55900.0
2012-04-11 13:55:00,57.0,57.02,56.99,57.0,21300.0,47.496,47.5127,47.4877,47.496,21300.0
2012-04-11 14:00:00,57.0,57.01,56.91,56.96,33400.0,47.496,47.5043,47.421,47.4627,33400.0
2012-04-11 14:05:00,56.96,56.98,56.89,56.93,36200.0,47.4627,47.4793,47.4043,47.4377,36200.0
2012-04-11 14:10:00,56.93,56.94,56.9,56.94,43300.0,47.4377,47.446,47.4127,47.446,43300.0
2012-04-11 14:15:00,56.94,56.95,56.85,56.85,43400.0,47.446,47.4543,47.371,47.371,43400.0
2012-04-11 14:20:00,56.85,56.92,56.83,56.83,55100.0,47.371,47.4293,47.3543,47.3543,55100.0
2012-04-11 14:25:00,56.83,56.83,56.71,56.83,71800.0,47.3543,47.3543,47.2543,47.3543,71800.0
2012-04-11 14:30:00,56.83,56.85,56.65,56.68,61200.0,47.3543,47.371,47.2044,47.2294,61200.0
2012-04-11 14:35:00,56.69,56.79,56.69,56.76,69900.0,47.2377,47.321,47.2377,47.296,69900.0
2012-04-11 14:40:00,56.76,56.78,56.68,56.71,73900.0,47.296,47.3127,47.2294,47.2543,73900.0
2012-04-11 14:45:00,56.7,56.79,56.67,56.79,50100.0,47.246,47.321,47.221,47.321,50100.0
2012-04-11 14:50:00,56.79,56.83,56.78,56.83,51400.0,47.321,47.3543,47.3127,47.3543,51400.0
2012-04-11 14:55:00,56.83,56.9,56.82,56.88,110700.0,47.3543,47.4127,47.346,47.396,110700.0
2012-04-11 15:00:00,56.89,56.91,56.88,56.89,59000.0,47.4043,47.421,47.396,47.4043,59000.0
2012-04-11 15:05:00,56.88,56.96,56.88,56.94,105400.0,47.396,47.4627,47.396,47.446,105400.0
2012-04-11 15:10:00,56.95,56.96,56.78,56.82,139100.0,47.4543,47.4627,47.3127,47.346,139100.0
2012-04-11 15:15:00,56.83,56.94,56.82,56.92,66400.0,47.3543,47.446,47.346,47.4293,66400.0
2012-04-11 15:20:00,56.92,56.94,56.86,56.88,45200.0,47.4293,47.446,47.3793,47.396,45200.0
2012-04-11 15:25:00,56.88,56.96,56.88,56.91,51500.0,47.396,47.4627,47.396,47.421,51500.0
2012-04-11 15:30:00,56.91,57.0,56.87,57.0,113300.0,47.421,47.496,47.3877,47.496,113300.0
2012-04-11 15:35:00,57.0,57.0,56.94,56.95,101400.0,47.496,47.496,47.446,47.4543,101400.0
2012-04-11 15:40:00,56.95,57.01,56.94,57.0,172900.0,47.4543,47.5043,47.446,47.496,172900.0
2012-04-11 15:45:00,57.0,57.01,56.92,56.98,332300.0,47.496,47.5043,47.4293,47.4793,332300.0
2012-04-11 15:50:00,56.98,56.98,56.91,56.98,142200.0,47.4793,47.4793,47.421,47.4793,142200.0
2012-04-11 15:55:00,56.97,57.0,56.94,56.96,266700.0,47.471,47.496,47.446,47.4627,266700.0
2012-04-12 09:30:00,57.1,57.14,56.73,56.91,130200.0,47.5793,47.6127,47.271,47.421,130200.0
2012-04-12 09:35:00,56.92,57.22,56.91,57.03,64500.0,47.4293,47.6793,47.421,47.521,64500.0
2012-04-12 09:40:00,57.03,57.18,57.02,57.09,59500.0,47.521,47.646,47.5127,47.571,59500.0
2012-04-12 09:45:00,57.1,57.17,57.07,57.14,112200.0,47.5793,47.6376,47.5543,47.6127,112200.0
2012-04-12 09:50:00,57.14,57.33,57.13,57.33,112700.0,47.6127,47.771,47.6043,47.771,112700.0
2012-04-12 09:55:00,57.35,57.51,57.35,57.47,80500.0,47.7876,47.921,47.7876,47.8876,80500.0
2012-04-12 10:00:00,57.49,57.52,57.33,57.33,56000.0,47.9043,47.9293,47.771,47.771,56000.0
2012-04-12 10:05:00,57.33,57.35,57.25,57.25,65900.0,47.771,47.7876,47.7043,47.7043,65900.0
2012-04-12 10:10:00,57.25,57.31,57.21,57.29,96100.0,47.7043,47.7543,47.671,47.7376,96100.0
2012-04-12 10:15:00,57.29,57.32,57.19,57.19,80700.0,47.7376,47.7626,47.6543,47.6543,80700.0
2012-04-12 10:20:00,57.19,57.3,57.17,57.25,49700.0,47.6543,47.746,47.6376,47.7043,49700.0
2012-04-12 10:25:00,57.25,57.33,57.25,57.29,35800.0,47.7043,47.771,47.7043,47.7376,35800.0
2012-04-12 10:30:00,57.29,57.37,57.25,57.36,47300.0,47.7376,47.8043,47.7043,47.796,47300.0
2012-04-12 10:35:00,57.37,57.52,57.37,57.48,51500.0,47.8043,47.9293,47.8043,47.896,51500.0
2012-04-12 10:40:00,57.46,57.48,57.4,57.4,38300.0,47.8793,47.896,47.8293,47.8293,38300.0
2012-04-12 10:45:00,57.4,57.42,57.35,57.42,38900.0,47.8293,47.846,47.7876,47.846,38900.0
2012-04-12 10:50:00,57.41,57.43,57.32,57.37,35900.0,47.8376,47.8543,47.7626,47.8043,35900.0
2012-04-12 10:55:00,57.36,57.44,57.36,57.4,76800.0,47.796,47.8626,47.796,47.8293,76800.0
2012-04-12 11:00:00,57.41,57.56,57.41,57.54,72600.0,47.8376,47.9626,47.8376,47.946,72600.0
2012-04-12 11:05:00,57.55,57.67,57.54,57.61,92100.0,47.9543,48.0543,47.946,48.0043,92100.0
2012-04-12 11:10:00,57.6,57.65,57.57,57.61,38600.0,47.996,48.0376,47.971,48.0043,38600.0
2012-04-12 11:15:00,57.62,57.68,57.62,57.66,41000.0,48.0126,48.0626,48.0126,48.0459,41000.0
2012-04-12 11:20:00,57.67,57.7,57.61,57.68,50200.0,48.0543,48.0793,48.0043,48.0626,50200.0
2012-04-12 11:25:00,57.68,57.7,57.63,57.68,32400.0,48.0626,48.0793,48.021,48.0626,32400.0
2012-04-12 11:30:00,57.68,57.71,57.63,57.66,41000.0,48.0626,48.0876,48.021,48.0459,41000.0
2012-04-12 11:35:00,57.67,57.68,57.59,57.62,33000.0,48.0543,48.0626,47.9876,48.0126,33000.0
2012-04-12 11:40:00,57.61,57.67,57.61,57.67,29400.0,48.0043,48.0543,48.0043,48.0543,29400.0
2012-04-12 11:45:00,57.68,57.7,57.62,57.7,33200.0,48.0626,48.0793,48.0126,48.0793,33200.0
2012-04-12 11:50:00,57.7,57.78,57.7,57.72,87300.0,48.0793,48.1459,48.0793,48.0959,87300.0
2012-04-12 11:55:00,57.72,57.72,57.68,57.71,46900.0,48.0959,48.0959,48.0626,48.0876,46900.0
2012-04-12 12:00:00,57.7,57.74,57.68,57.73,30100.0,48.0793,48.1126,48.0626,48.1043,30100.0
2012-04-12 12:05:00,57.73,57.75,57.68,57.72,37300.0,48.1043,48.1209,48.0626,48.0959,37300.0
2012-04-12 12:10:00,57.71,57.72,57.66,57.68,67400.0,48.0876,48.0959,48.0459,48.0626,67400.0
2012-04-12 12:15:00,57.68,57.73,57.66,57.73,32000.0,48.0626,48.1043,48.0459,48.1043,32000.0
2012-04-12 12:20:00,57.74,57.78,57.73,57.76,32600.0,48.1126,48.1459,48.1043,48.1293,32600.0
2012-04-12 12:25:00,57.76,57.79,57.74,57.76,53000.0,48.1293,48.1543,48.1126,48.1293,53000.0
2012-04-12 12:30:00,57.75,57.8,57.75,57.79,77800.0,48.1209,48.1626,48.1209,48.1543,77800.0
2012-04-12 12:35:00,57.8,57.82,57.75,57.82,44100.0,48.1626,48.1793,48.1209,48.1793,44100.0
2012-04-12 12:40:00,57.82,57.94,57.82,57.84,52500.0,48.1793,48.2793,48.1793,48.1959,52500.0
2012-04-12 12:45:00,57.84,57.88,57.82,57.86,35500.0,48.1959,48.2293,48.1793,48.2126,35500.0
2012-04-12 12:50:00,57.85,57.87,57.83,57.86,38400.0,48.2043,48.2209,48.1876,48.2126,38400.0
2012-04-12 12:55:00,57.86,57.92,57.86,57.9,37700.0,48.2126,48.2626,48.2126,48.2459,37700.0
2012-04-12 13:00:00,57.9,57.9,57.87,57.88,30000.0,48.2459,48.2459,48.2209,48.2293,30000.0
2012-04-12 13:05:00,57.87,57.89,57.84,57.86,19100.0,48.2209,48.2376,48.1959,48.2126,19100.0
2012-04-12 13:10:00,57.86,57.94,57.85,57.9,35600.0,48.2126,48.2793,48.2043,48.2459,35600.0
2012-04-12 13:15:00,57.9,57.91,57.83,57.83,23500.0,48.2459,48.2543,48.1876,48.1876,23500.0
2012-04-12 13:20:00,57.83,57.85,57.79,57.8,12600.0,48.1876,48.2043,48.1543,48.1626,12600.0
2012-04-12 13:25:00,57.79,57.85,57.79,57.82,20600.0,48.1543,48.2043,48.1543,48.1793,20600.0
2012-04-12 13:30:00,57.82,57.86,57.82,57.85,27300.0,48.1793,48.2126,48.1793,48.2043,27300.0
2012-04-12 13:35:00,57.84,57.88,57.84,57.86,9800.0,48.1959,48.2293,48.1959,48.2126,9800.0
2012-04-12 13:40:00,57.87,57.88,57.84,57.86,41000.0,48.2209,48.2293,48.1959,48.2126,41000.0
2012-04-12 13:45:00,57.87,57.94,57.87,57.91,26900.0,48.2209,48.2793,48.2209,48.2543,26900.0
2012-04-12 13:50:00,57.9,57.9,57.84,57.85,28300.0,48.2459,48.2459,48.1959,48.2043,28300.0
2012-04-12 13:55:00,57.84,57.86,57.76,57.77,59900.0,48.1959,48.2126,48.1293,48.1376,59900.0
2012-04-12 14:00:00,57.76,57.8,57.74,57.8,58200.0,48.1293,48.1626,48.1126,48.1626,58200.0
2012-04-12 14:05:00,57.8,57.91,57.79,57.88,41600.0,48.1626,48.2543,48.1543,48.2293,41600.0
2012-04-12 14:10:00,57.88,57.95,57.88,57.91,28300.0,48.2293,48.2876,48.2293,48.2543,28300.0
2012-04-12 14:15:00,57.92,57.95,57.89,57.92,57500.0,48.2626,48.2876,48.2376,48.2626,57500.0
2012-04-12 14:20:00,57.93,57.98,57.93,57.98,26400.0,48.2709,48.3126,48.2709,48.3126,26400.0
2012-04-12 14:25:00,57.98,57.98,57.93,57.95,40100.0,48.3126,48.3126,48.2709,48.2876,40100.0
2012-04-12 14:30:00,57.95,57.97,57.91,57.91,32100.0,48.2876,48.3043,48.2543,48.2543,32100.0
2012-04-12 14:35:00,57.92,57.95,57.92,57.94,48300.0,48.2626,48.2876,48.2626,48.2793,48300.0
2012-04-12 14:40:00,57.94,57.98,57.92,57.96,39300.0,48.2793,48.3126,48.2626,48.2959,39300.0
2012-04-12 14:45:00,57.96,57.98,57.93,57.95,35700.0,48.2959,48.3126,48.2709,48.2876,35700.0
2012-04-12 14:50:00,57.96,58.03,57.94,58.02,71600.0,48.2959,48.3543,48.2793,48.3459,71600.0
2012-04-12 14:55:00,58.02,58.04,57.98,58.01,23400.0,48.3459,48.3626,48.3126,48.3376,23400.0
2012-04-12 15:00:00,58.01,58.03,57.95,57.96,24000.0,48.3376,48.3543,48.2876,48.2959,24000.0
2012-04-12 15:05:00,57.97,57.98,57.91,57.91,25300.0,48.3043,48.3126,48.2543,48.2543,25300.0
2012-04-12 15:10:00,57.91,57.95,57.91,57.93,29400.0,48.2543,48.2876,48.2543,48.2709,29400.0
2012-04-12 15:15:00,57.93,57.95,57.91,57.94,80000.0,48.2709,48.2876,48.2543,48.2793,80000.0
2012-04-12 15:20:00,57.94,57.94,57.89,57.89,33000.0,48.2793,48.2793,48.2376,48.2376,33000.0
2012-04-12 15:25:00,57.89,57.9,57.87,57.87,27100.0,48.2376,48.2459,48.2209,48.2209,27100.0
2012-04-12 15:30:00,57.88,57.92,57.87,57.9,42400.0,48.2293,48.2626,48.2209,48.2459,42400.0
2012-04-12 15:35:00,57.9,58.01,57.9,58.0,81000.0,48.2459,48.3376,48.2459,48.3293,81000.0
2012-04-12 15:40:00,58.0,58.07,57.98,58.04,94900.0,48.3293,48.3876,48.3126,48.3626,94900.0
2012-04-12 15:45:00,58.03,58.04,57.93,57.97,154300.0,48.3543,48.3626,48.2709,48.3043,154300.0
2012-04-12 15:50:00,57.97,58.0,57.94,57.96,113300.0,48.3043,48.3293,48.2793,48.2959,113300.0
2012-04-12 15:55:00,57.97,58.04,57.97,58.04,288800.0,48.3043,48.3626,48.3043,48.3626,288800.0
2012-04-13 09:30:00,58.04,58.09,57.77,57.83,94100.0,48.3626,48.4043,48.1376,48.1876,94100.0
2012-04-13 09:35:00,57.83,57.86,57.49,57.57,59200.0,48.1876,48.2126,47.9043,47.971,59200.0
2012-04-13 09:40:00,57.56,57.7,57.49,57.49,104200.0,47.9626,48.0793,47.9043,47.9043,104200.0
2012-04-13 09:45:00,57.49,57.63,57.48,57.53,110000.0,47.9043,48.021,47.896,47.9376,110000.0
2012-04-13 09:50:00,57.52,57.55,57.42,57.54,78100.0,47.9293,47.9543,47.846,47.946,78100.0
2012-04-13 09:55:00,57.55,57.55,57.27,57.27,77700.0,47.9543,47.9543,47.721,47.721,77700.0
2012-04-13 10:00:00,57.27,57.47,57.18,57.46,124200.0,47.721,47.8876,47.646,47.8793,124200.0
2012-04-13 10:05:00,57.47,57.57,57.43,57.48,78000.0,47.8876,47.971,47.8543,47.896,78000.0
2012-04-13 10:10:00,57.49,57.61,57.45,57.55,51700.0,47.9043,48.0043,47.871,47.9543,51700.0
2012-04-13 10:15:00,57.54,57.55,57.43,57.44,65700.0,47.946,47.9543,47.8543,47.8626,65700.0
2012-04-13 10:20:00,57.43,57.47,57.4,57.41,49900.0,47.8543,47.8876,47.8293,47.8376,49900.0
2012-04-13 10:25:00,57.42,57.43,57.35,57.37,54600.0,47.846,47.8543,47.7876,47.8043,54600.0
2012-04-13 10:30:00,57.38,57.38,57.3,57.3,29000.0,47.8126,47.8126,47.746,47.746,29000.0
2012-04-13 10:35:00,57.32,57.41,57.25,57.37,330500.0,47.7626,47.8376,47.7043,47.8043,330500.0
2012-04-13 10:40:00,57.36,57.36,57.27,57.3,55300.0,47.796,47.796,47.721,47.746,55300.0
2012-04-13 10:45:00,57.3,57.33,57.23,57.29,60500.0,47.746,47.771,47.6876,47.7376,60500.0
2012-04-13 10:50:00,57.29,57.32,57.27,57.29,42300.0,47.7376,47.7626,47.721,47.7376,42300.0
2012-04-13 10:55:00,57.3,57.32,57.25,57.3,64600.0,47.746,47.7626,47.7043,47.746,64600.0
2012-04-13 11:00:00,57.31,57.37,57.29,57.31,56700.0,47.7543,47.8043,47.7376,47.7543,56700.0
2012-04-13 11:05:00,57.31,57.36,57.31,57.32,42200.0,47.7543,47.796,47.7543,47.7626,42200.0
2012-04-13 11:10:00,57.33,57.33,57.18,57.29,62300.0,47.771,47.771,47.646,47.7376,62300.0
2012-04-13 11:15:00,57.3,57.3,57.2,57.26,43800.0,47.746,47.746,47.6626,47.7126,43800.0
2012-04-13 11:20:00,57.27,57.39,57.27,57.38,33300.0,47.721,47.821,47.721,47.8126,33300.0
2012-04-13 11:25:00,57.37,57.43,57.31,57.41,46100.0,47.8043,47.8543,47.7543,47.8376,46100.0
2012-04-13 11:30:00,57.41,57.53,57.37,57.53,45900.0,47.8376,47.9376,47.8043,47.9376,45900.0
2012-04-13 11:35:00,57.53,57.62,57.52,57.61,58000.0,47.9376,48.0126,47.9293,48.0043,58000.0
2012-04-13 11:40:00,57.61,57.62,57.55,57.57,50100.0,48.0043,48.0126,47.9543,47.971,50100.0
2012-04-13 11:45:00,57.57,57.58,57.52,57.52,67700.0,47.971,47.9793,47.9293,47.9293,67700.0
2012-04-13 11:50:00,57.52,57.56,57.5,57.56,17400.0,47.9293,47.9626,47.9126,47.9626,17400.0
2012-04-13 11:55:00,57.57,57.57,57.47,57.5,18800.0,47.971,47.971,47.8876,47.9126,18800.0
2012-04-13 12:00:00,57.51,57.53,57.44,57.44,31200.0,47.921,47.9376,47.8626,47.8626,31200.0
2012-04-13 12:05:00,57.44,57.45,57.4,57.41,21800.0,47.8626,47.871,47.8293,47.8376,21800.0
2012-04-13 12:10:00,57.41,57.42,57.36,57.36,28700.0,47.8376,47.846,47.796,47.796,28700.0
2012-04-13 12:15:00,57.36,57.38,57.34,57.35,36100.0,47.796,47.8126,47.7793,47.7876,36100.0
2012-04-13 12:20:00,57.35,57.37,57.33,57.36,25100.0,47.7876,47.8043,47.771,47.796,25100.0
2012-04-13 12:25:00,57.36,57.37,57.26,57.26,45700.0,47.796,47.8043,47.7126,47.7126,45700.0
2012-04-13 12:30:00,57.26,57.31,57.24,57.28,79600.0,47.7126,47.7543,47.696,47.7293,79600.0
2012-04-13 12:35:00,57.27,57.29,57.25,57.28,48400.0,47.721,47.7376,47.7043,47.7293,48400.0
2012-04-13 12:40:00,57.27,57.29,57.25,57.28,33800.0,47.721,47.7376,47.7043,47.7293,33800.0
2012-04-13 12:45:00,57.28,57.34,57.26,57.32,42100.0,47.7293,47.7793,47.7126,47.7626,42100.0
2012-04-13 12:50:00,57.32,57.34,57.28,57.3,62000.0,47.7626,47.7793,47.7293,47.746,62000.0
2012-04-13 12:55:00,57.3,57.31,57.24,57.26,55800.0,47.746,47.7543,47.696,47.7126,55800.0
2012-04-13 13:00:00,57.27,57.3,57.23,57.25,43000.0,47.721,47.746,47.6876,47.7043,43000.0
2012-04-13 13:05:00,57.24,57.34,57.21,57.34,38500.0,47.696,47.7793,47.671,47.7793,38500.0
2012-04-13 13:10:00,57.33,57.35,57.3,57.32,66700.0,47.771,47.7876,47.746,47.7626,66700.0
2012-04-13 13:15:00,57.32,57.34,57.25,57.27,58900.0,47.7626,47.7793,47.7043,47.721,58900.0
2012-04-13 13:20:00,57.27,57.27,57.22,57.25,21500.0,47.721,47.721,47.6793,47.7043,21500.0
2012-04-13 13:25:00,57.24,57.27,57.23,57.25,37000.0,47.696,47.721,47.6876,47.7043,37000.0
2012-04-13 13:30:00,57.26,57.26,57.21,57.26,30700.0,47.7126,47.7126,47.671,47.7126,30700.0
2012-04-13 13:35:00,57.26,57.41,57.26,57.41,36200.0,47.7126,47.8376,47.7126,47.8376,36200.0
2012-04-13 13:40:00,57.4,57.43,57.34,57.38,26500.0,47.8293,47.8543,47.7793,47.8126,26500.0
2012-04-13 13:45:00,57.39,57.39,57.33,57.37,38100.0,47.821,47.821,47.771,47.8043,38100.0
2012-04-13 13:50:00,57.37,57.44,57.37,57.4,34100.0,47.8043,47.8626,47.8043,47.8293,34100.0
2012-04-13 13:55:00,57.41,57.43,57.35,57.35,33100.0,47.8376,47.8543,47.7876,47.7876,33100.0
2012-04-13 14:00:00,57.35,57.37,57.31,57.33,41200.0,47.7876,47.8043,47.7543,47.771,41200.0
2012-04-13 14:05:00,57.34,57.39,57.32,57.35,44300.0,47.7793,47.821,47.7626,47.7876,44300.0
2012-04-13 14:10:00,57.36,57.42,57.36,57.41,16000.0,47.796,47.846,47.796,47.8376,16000.0
2012-04-13 14:15:00,57.41,57.44,57.4,57.44,26700.0,47.8376,47.8626,47.8293,47.8626,26700.0
2012-04-13 14:20:00,57.44,57.49,57.44,57.48,20300.0,47.8626,47.9043,47.8626,47.896,20300.0
2012-04-13 14:25:00,57.49,57.5,57.4,57.44,30300.0,47.9043,47.9126,47.8293,47.8626,30300.0
2012-04-13 14:30:00,57.45,57.51,57.42,57.5,38100.0,47.871,47.921,47.846,47.9126,38100.0
2012-04-13 14:35:00,57.5,57.56,57.5,57.56,50500.0,47.9126,47.9626,47.9126,47.9626,50500.0
2012-04-13 14:40:00,57.56,57.59,57.55,57.56,43400.0,47.9626,47.9876,47.9543,47.9626,43400.0
2012-04-13 14:45:00,57.56,57.66,57.56,57.65,52500.0,47.9626,48.0459,47.9626,48.0376,52500.0
2012-04-13 14:50:00,57.66,57.66,57.6,57.64,63500.0,48.0459,48.0459,47.996,48.0293,63500.0
2012-04-13 14:55:00,57.65,57.65,57.6,57.65,50900.0,48.0376,48.0376,47.996,48.0376,50900.0
2012-04-13 15:00:00,57.65,57.68,57.64,57.65,46600.0,48.0376,48.0626,48.0293,48.0376,46600.0
2012-04-13 15:05:00,57.65,57.67,57.64,57.66,60200.0,48.0376,48.0543,48.0293,48.0459,60200.0
2012-04-13 15:10:00,57.67,57.67,57.64,57.66,23900.0,48.0543,48.0543,48.0293,48.0459,23900.0
2012-04-13 15:15:00,57.66,57.78,57.66,57.77,73600.0,48.0459,48.1459,48.0459,48.1376,73600.0
2012-04-13 15:20:00,57.77,57.77,57.67,57.67,41000.0,48.1376,48.1376,48.0543,48.0543,41000.0
2012-04-13 15:25:00,57.67,57.68,57.57,57.57,92900.0,48.0543,48.0626,47.971,47.971,92900.0
2012-04-13 15:30:00,57.58,57.68,57.55,57.56,125700.0,47.9793,48.0626,47.9543,47.9626,125700.0
2012-04-13 15:35:00,57.55,57.55,57.36,57.4,111100.0,47.9543,47.9543,47.796,47.8293,111100.0
2012-04-13 15:40:00,57.4,57.44,57.39,57.42,65400.0,47.8293,47.8626,47.821,47.846,65400.0
2012-04-13 15:45:00,57.42,57.49,57.35,57.41,196900.0,47.846,47.9043,47.7876,47.8376,196900.0
2012-04-13 15:50:00,57.41,57.43,57.26,57.28,179700.0,47.8376,47.8543,47.7126,47.7293,179700.0
2012-04-13 15:55:00,57.29,57.35,57.21,57.3,265200.0,47.7376,47.7876,47.671,47.746,265200.0
2012-04-16 09:30:00,57.73,57.95,57.73,57.95,135200.0,48.1043,48.2876,48.1043,48.2876,135200.0
2012-04-16 09:35:00,57.91,57.91,57.6,57.71,67100.0,48.2543,48.2543,47.996,48.0876,67100.0
2012-04-16 09:40:00,57.71,57.82,57.68,57.68,65000.0,48.0876,48.1793,48.0626,48.0626,65000.0
2012-04-16 09:45:00,57.68,57.83,57.62,57.82,54700.0,48.0626,48.1876,48.0126,48.1793,54700.0
2012-04-16 09:50:00,57.83,57.86,57.74,57.78,60100.0,48.1876,48.2126,48.1126,48.1459,60100.0
2012-04-16 09:55:00,57.77,57.78,57.63,57.72,53800.0,48.1376,48.1459,48.021,48.0959,53800.0
2012-04-16 10:00:00,57.71,57.72,57.37,57.42,108200.0,48.0876,48.0959,47.8043,47.846,108200.0
2012-04-16 10:05:00,57.42,57.54,57.42,57.53,66800.0,47.846,47.946,47.846,47.9376,66800.0
2012-04-16 10:10:00,57.53,57.53,57.1,57.16,115600.0,47.9376,47.9376,47.5793,47.6293,115600.0
2012-04-16 10:15:00,57.17,57.3,57.11,57.26,86800.0,47.6376,47.746,47.5877,47.7126,86800.0
2012-04-16 10:20:00,57.25,57.29,57.06,57.15,157200.0,47.7043,47.7376,47.546,47.621,157200.0
2012-04-16 10:25:00,57.15,57.26,57.1,57.25,80400.0,47.621,47.7126,47.5793,47.7043,80400.0
2012-04-16 10:30:00,57.25,57.31,57.23,57.3,47300.0,47.7043,47.7543,47.6876,47.746,47300.0
2012-04-16 10:35:00,57.29,57.3,57.12,57.17,40500.0,47.7376,47.746,47.596,47.6376,40500.0
2012-04-16 10:40:00,57.16,57.28,57.16,57.2,64700.0,47.6293,47.7293,47.6293,47.6626,64700.0
2012-04-16 10:45:00,57.21,57.42,57.2,57.42,64300.0,47.671,47.846,47.6626,47.846,64300.0
2012-04-16 10:50:00,57.42,57.5,57.4,57.46,34900.0,47.846,47.9126,47.8293,47.8793,34900.0
2012-04-16 10:55:00,57.46,57.51,57.45,57.49,52400.0,47.8793,47.921,47.871,47.9043,52400.0
2012-04-16 11:00:00,57.48,57.54,57.44,57.45,48700.0,47.896,47.946,47.8626,47.871,48700.0
2012-04-16 11:05:00,57.45,57.52,57.42,57.51,62300.0,47.871,47.9293,47.846,47.921,62300.0
2012-04-16 11:10:00,57.52,57.63,57.52,57.6,34100.0,47.9293,48.021,47.9293,47.996,34100.0
2012-04-16 11:15:00,57.6,57.64,57.56,57.62,33400.0,47.996,48.0293,47.9626,48.0126,33400.0
2012-04-16 11:20:00,57.62,57.65,57.58,57.58,41300.0,48.0126,48.0376,47.9793,47.9793,41300.0
2012-04-16 11:25:00,57.58,57.59,57.49,57.52,34100.0,47.9793,47.9876,47.9043,47.9293,34100.0
2012-04-16 11:30:00,57.52,57.54,57.42,57.43,45600.0,47.9293,47.946,47.846,47.8543,45600.0
2012-04-16 11:35:00,57.43,57.49,57.41,57.48,49000.0,47.8543,47.9043,47.8376,47.896,49000.0
2012-04-16 11:40:00,57.48,57.53,57.46,57.47,27500.0,47.896,47.9376,47.8793,47.8876,27500.0
2012-04-16 11:45:00,57.46,57.49,57.45,57.46,22000.0,47.8793,47.9043,47.871,47.8793,22000.0
2012-04-16 11:50:00,57.46,57.48,57.4,57.41,28500.0,47.8793,47.896,47.8293,47.8376,28500.0
2012-04-16 11:55:00,57.41,57.43,57.38,57.39,58600.0,47.8376,47.8543,47.8126,47.821,58600.0
2012-04-16 12:00:00,57.39,57.54,57.38,57.53,38200.0,47.821,47.946,47.8126,47.9376,38200.0
2012-04-16 12:05:00,57.53,57.53,57.43,57.43,22300.0,47.9376,47.9376,47.8543,47.8543,22300.0
2012-04-16 12:10:00,57.44,57.48,57.44,57.47,27400.0,47.8626,47.896,47.8626,47.8876,27400.0
2012-04-16 12:15:00,57.48,57.51,57.44,57.46,32200.0,47.896,47.921,47.8626,47.8793,32200.0
2012-04-16 12:20:00,57.46,57.47,57.41,57.44,28300.0,47.8793,47.8876,47.8376,47.8626,28300.0
2012-04-16 12:25:00,57.44,57.54,57.44,57.5,31400.0,47.8626,47.946,47.8626,47.9126,31400.0
2012-04-16 12:30:00,57.51,57.57,57.51,57.53,32900.0,47.921,47.971,47.921,47.9376,32900.0
2012-04-16 12:35:00,57.52,57.55,57.48,57.55,31400.0,47.9293,47.9543,47.896,47.9543,31400.0
2012-04-16 12:40:00,57.55,57.59,57.51,57.54,31200.0,47.9543,47.9876,47.921,47.946,31200.0
2012-04-16 12:45:00,57.54,57.6,57.51,57.59,27200.0,47.946,47.996,47.921,47.9876,27200.0
2012-04-16 12:50:00,57.59,57.6,57.55,57.57,27000.0,47.9876,47.996,47.9543,47.971,27000.0
2012-04-16 12:55:00,57.57,57.75,57.57,57.75,44300.0,47.971,48.1209,47.971,48.1209,44300.0
2012-04-16 13:00:00,57.74,57.75,57.7,57.74,41700.0,48.1126,48.1209,48.0793,48.1126,41700.0
2012-04-16 13:05:00,57.73,57.77,57.7,57.77,81300.0,48.1043,48.1376,48.0793,48.1376,81300.0
2012-04-16 13:10:00,57.76,57.77,57.66,57.69,33400.0,48.1293,48.1376,48.0459,48.0709,33400.0
2012-04-16 13:15:00,57.7,57.77,57.69,57.73,24100.0,48.0793,48.1376,48.0709,48.1043,24100.0
2012-04-16 13:20:00,57.74,57.79,57.73,57.73,21300.0,48.1126,48.1543,48.1043,48.1043,21300.0
2012-04-16 13:25:00,57.74,57.78,57.67,57.72,31700.0,48.1126,48.1459,48.0543,48.0959,31700.0
2012-04-16 13:30:00,57.73,57.8,57.72,57.8,43900.0,48.1043,48.1626,48.0959,48.1626,43900.0
2012-04-16 13:35:00,57.81,57.92,57.81,57.89,50200.0,48.1709,48.2626,48.1709,48.2376,50200.0
2012-04-16 13:40:00,57.88,58.0,57.88,57.99,56000.0,48.2293,48.3293,48.2293,48.3209,56000.0
2012-04-16 13:45:00,57.99,58.05,57.99,58.03,93500.0,48.3209,48.3709,48.3209,48.3543,93500.0
2012-04-16 13:50:00,58.02,58.05,57.98,57.99,38600.0,48.3459,48.3709,48.3126,48.3209,38600.0
2012-04-16 13:55:00,57.99,58.06,57.98,58.0,53800.0,48.3209,48.3793,48.3126,48.3293,53800.0
2012-04-16 14:00:00,58.0,58.04,57.98,57.99,55800.0,48.3293,48.3626,48.3126,48.3209,55800.0
2012-04-16 14:05:00,57.99,58.01,57.95,57.95,69100.0,48.3209,48.3376,48.2876,48.2876,69100.0
2012-04-16 14:10:00,57.95,57.97,57.89,57.95,32700.0,48.2876,48.3043,48.2376,48.2876,32700.0
2012-04-16 14:15:00,57.94,57.98,57.94,57.98,14800.0,48.2793,48.3126,48.2793,48.3126,14800.0
2012-04-16 14:20:00,57.98,57.98,57.95,57.98,36800.0,48.3126,48.3126,48.2876,48.3126,36800.0
2012-04-16 14:25:00,57.98,57.98,57.91,57.95,49100.0,48.3126,48.3126,48.2543,48.2876,49100.0
2012-04-16 14:30:00,57.94,58.0,57.9,58.0,83800.0,48.2793,48.3293,48.2459,48.3293,83800.0
2012-04-16 14:35:00,57.99,58.02,57.94,57.95,43900.0,48.3209,48.3459,48.2793,48.2876,43900.0
2012-04-16 14:40:00,57.96,57.97,57.91,57.93,30100.0,48.2959,48.3043,48.2543,48.2709,30100.0
2012-04-16 14:45:00,57.93,57.93,57.89,57.91,35100.0,48.2709,48.2709,48.2376,48.2543,35100.0
2012-04-16 14:50:00,57.92,57.97,57.89,57.9,79200.0,48.2626,48.3043,48.2376,48.2459,79200.0
2012-04-16 14:55:00,57.9,57.9,57.84,57.88,43500.0,48.2459,48.2459,48.1959,48.2293,43500.0
2012-04-16 15:00:00,57.88,57.9,57.84,57.85,105100.0,48.2293,48.2459,48.1959,48.2043,105100.0
2012-04-16 15:05:00,57.84,57.85,57.8,57.81,115900.0,48.1959,48.2043,48.1626,48.1709,115900.0
2012-04-16 15:10:00,57.8,57.89,57.79,57.83,96100.0,48.1626,48.2376,48.1543,48.1876,96100.0
2012-04-16 15:15:00,57.82,57.85,57.79,57.84,48600.0,48.1793,48.2043,48.1543,48.1959,48600.0
2012-04-16 15:20:00,57.85,57.87,57.79,57.83,72700.0,48.2043,48.2209,48.1543,48.1876,72700.0
2012-04-16 15:25:00,57.83,57.83,57.78,57.82,73800.0,48.1876,48.1876,48.1459,48.1793,73800.0
2012-04-16 15:30:00,57.81,57.86,57.8,57.83,96900.0,48.1709,48.2126,48.1626,48.1876,96900.0
2012-04-16 15:35:00,57.82,57.89,57.81,57.85,105000.0,48.1793,48.2376,48.1709,48.2043,105000.0
2012-04-16 15:40:00,57.85,57.91,57.83,57.89,120700.0,48.2043,48.2543,48.1876,48.2376,120700.0
2012-04-16 15:45:00,57.88,57.89,57.72,57.75,156500.0,48.2293,48.2376,48.0959,48.1209,156500.0
2012-04-16 15:50:00,57.74,57.78,57.69,57.69,177200.0,48.1126,48.1459,48.0709,48.0709,177200.0
2012-04-16 15:55:00,57.69,57.8,57.65,57.74,683500.0,48.0709,48.1626,48.0376,48.1126,683500.0
2012-04-17 09:30:00,57.96,58.15,57.7,58.04,122200.0,48.2959,48.4542,48.0793,48.3626,122200.0
2012-04-17 09:35:00,58.04,58.24,57.97,57.97,78500.0,48.3626,48.5292,48.3043,48.3043,78500.0
2012-04-17 09:40:00,57.94,58.02,57.7,57.89,89100.0,48.2793,48.3459,48.0793,48.2376,89100.0
2012-04-17 09:45:00,57.88,57.92,57.76,57.85,78600.0,48.2293,48.2626,48.1293,48.2043,78600.0
2012-04-17 09:50:00,57.85,58.0,57.84,57.88,66700.0,48.2043,48.3293,48.1959,48.2293,66700.0
2012-04-17 09:55:00,57.88,57.93,57.82,57.91,57300.0,48.2293,48.2709,48.1793,48.2543,57300.0
2012-04-17 10:00:00,57.91,57.92,57.65,57.77,66800.0,48.2543,48.2626,48.0376,48.1376,66800.0
2012-04-17 10:05:00,57.77,57.95,57.77,57.89,73300.0,48.1376,48.2876,48.1376,48.2376,73300.0
2012-04-17 10:10:00,57.89,57.91,57.84,57.88,44600.0,48.2376,48.2543,48.1959,48.2293,44600.0
2012-04-17 10:15:00,57.88,58.07,57.87,58.04,84000.0,48.2293,48.3876,48.2209,48.3626,84000.0
2012-04-17 10:20:00,58.05,58.09,57.96,58.05,66300.0,48.3709,48.4043,48.2959,48.3709,66300.0
2012-04-17 10:25:00,58.05,58.1,57.99,58.09,105500.0,48.3709,48.4126,48.3209,48.4043,105500.0
2012-04-17 10:30:00,58.09,58.15,58.0,58.0,77400.0,48.4043,48.4542,48.3293,48.3293,77400.0
2012-04-17 10:35:00,58.01,58.11,57.98,57.99,52800.0,48.3376,48.4209,48.3126,48.3209,52800.0
2012-04-17 10:40:00,57.99,58.1,57.99,58.05,58700.0,48.3209,48.4126,48.3209,48.3709,58700.0
2012-04-17 10:45:00,58.05,58.11,58.01,58.06,64500.0,48.3709,48.4209,48.3376,48.3793,64500.0
2012-04-17 10:50:00,58.07,58.13,58.04,58.11,38100.0,48.3876,48.4376,48.3626,48.4209,38100.0
2012-04-17 10:55:00,58.11,58.15,58.02,58.03,59800.0,48.4209,48.4542,48.3459,48.3543,59800.0
2012-04-17 11:00:00,58.03,58.18,58.03,58.17,44800.0,48.3543,48.4792,48.3543,48.4709,44800.0
2012-04-17 11:05:00,58.17,58.3,58.14,58.3,74700.0,48.4709,48.5792,48.4459,48.5792,74700.0
2012-04-17 11:10:00,58.3,58.3,58.24,58.25,26200.0,48.5792,48.5792,48.5292,48.5376,26200.0
2012-04-17 11:15:00,58.25,58.29,58.25,58.27,24700.0,48.5376,48.5709,48.5376,48.5542,24700.0
2012-04-17 11:20:00,58.28,58.34,58.27,58.31,44400.0,48.5626,48.6126,48.5542,48.5876,44400.0
2012-04-17 11:25:00,58.31,58.34,58.23,58.23,82100.0,48.5876,48.6126,48.5209,48.5209,82100.0
2012-04-17 11:30:00,58.24,58.28,58.19,58.2,47500.0,48.5292,48.5626,48.4876,48.4959,47500.0
2012-04-17 11:35:00,58.2,58.22,58.1,58.11,55000.0,48.4959,48.5126,48.4126,48.4209,55000.0
2012-04-17 11:40:00,58.12,58.19,58.12,58.17,27100.0,48.4292,48.4876,48.4292,48.4709,27100.0
2012-04-17 11:45:00,58.17,58.21,58.14,58.2,42800.0,48.4709,48.5042,48.4459,48.4959,42800.0
2012-04-17 11:50:00,58.2,58.24,58.15,58.22,27300.0,48.4959,48.5292,48.4542,48.5126,27300.0
2012-04-17 11:55:00,58.22,58.23,58.14,58.15,32500.0,48.5126,48.5209,48.4459,48.4542,32500.0
2012-04-17 12:00:00,58.15,58.18,58.15,58.17,56600.0,48.4542,48.4792,48.4542,48.4709,56600.0
2012-04-17 12:05:00,58.17,58.17,58.09,58.1,112900.0,48.4709,48.4709,48.4043,48.4126,112900.0
2012-04-17 12:10:00,58.11,58.13,58.09,58.1,61300.0,48.4209,48.4376,48.4043,48.4126,61300.0
2012-04-17 12:15:00,58.1,58.11,58.04,58.07,180300.0,48.4126,48.4209,48.3626,48.3876,180300.0
2012-04-17 12:20:00,58.07,58.09,58.03,58.04,58300.0,48.3876,48.4043,48.3543,48.3626,58300.0
2012-04-17 12:25:00,58.05,58.07,58.02,58.04,176300.0,48.3709,48.3876,48.3459,48.3626,176300.0
2012-04-17 12:30:00,58.05,58.14,58.04,58.1,67000.0,48.3709,48.4459,48.3626,48.4126,67000.0
2012-04-17 12:35:00,58.1,58.14,58.08,58.13,33900.0,48.4126,48.4459,48.3959,48.4376,33900.0
2012-04-17 12:40:00,58.13,58.16,58.12,58.14,23700.0,48.4376,48.4626,48.4292,48.4459,23700.0
2012-04-17 12:45:00,58.15,58.16,58.1,58.11,20800.0,48.4542,48.4626,48.4126,48.4209,20800.0
2012-04-17 12:50:00,58.11,58.15,58.09,58.11,27800.0,48.4209,48.4542,48.4043,48.4209,27800.0
2012-04-17 12:55:00,58.11,58.17,58.11,58.12,31100.0,48.4209,48.4709,48.4209,48.4292,31100.0
2012-04-17 13:00:00,58.12,58.12,58.07,58.11,19200.0,48.4292,48.4292,48.3876,48.4209,19200.0
2012-04-17 13:05:00,58.11,58.11,58.06,58.07,52000.0,48.4209,48.4209,48.3793,48.3876,52000.0
2012-04-17 13:10:00,58.07,58.13,58.07,58.12,14700.0,48.3876,48.4376,48.3876,48.4292,14700.0
2012-04-17 13:15:00,58.12,58.2,58.11,58.18,35300.0,48.4292,48.4959,48.4209,48.4792,35300.0
2012-04-17 13:20:00,58.19,58.19,58.12,58.13,13400.0,48.4876,48.4876,48.4292,48.4376,13400.0
2012-04-17 13:25:00,58.13,58.16,58.11,58.16,16800.0,48.4376,48.4626,48.4209,48.4626,16800.0
2012-04-17 13:30:00,58.16,58.19,58.15,58.16,19100.0,48.4626,48.4876,48.4542,48.4626,19100.0
2012-04-17 13:35:00,58.16,58.21,58.13,58.21,27000.0,48.4626,48.5042,48.4376,48.5042,27000.0
2012-04-17 13:40:00,58.21,58.27,58.21,58.27,87800.0,48.5042,48.5542,48.5042,48.5542,87800.0
2012-04-17 13:45:00,58.28,58.3,58.26,58.26,34200.0,48.5626,48.5792,48.5459,48.5459,34200.0
2012-04-17 13:50:00,58.26,58.27,58.22,58.24,43900.0,48.5459,48.5542,48.5126,48.5292,43900.0
2012-04-17 13:55:00,58.25,58.31,58.23,58.29,59800.0,48.5376,48.5876,48.5209,48.5709,59800.0
2012-04-17 14:00:00,58.29,58.35,58.28,58.34,48400.0,48.5709,48.6209,48.5626,48.6126,48400.0
2012-04-17 14:05:00,58.33,58.39,58.33,58.36,42800.0,48.6042,48.6542,48.6042,48.6292,42800.0
2012-04-17 14:10:00,58.37,58.37,58.3,58.3,35400.0,48.6376,48.6376,48.5792,48.5792,35400.0
2012-04-17 14:15:00,58.3,58.31,58.26,58.29,35000.0,48.5792,48.5876,48.5459,48.5709,35000.0
2012-04-17 14:20:00,58.3,58.34,58.3,58.31,33400.0,48.5792,48.6126,48.5792,48.5876,33400.0
2012-04-17 14:25:00,58.31,58.36,58.3,58.36,35400.0,48.5876,48.6292,48.5792,48.6292,35400.0
2012-04-17 14:30:00,58.36,58.39,58.3,58.38,50400.0,48.6292,48.6542,48.5792,48.6459,50400.0
2012-04-17 14:35:00,58.39,58.39,58.36,58.37,30500.0,48.6542,48.6542,48.6292,48.6376,30500.0
2012-04-17 14:40:00,58.37,58.39,58.34,58.34,41900.0,48.6376,48.6542,48.6126,48.6126,41900.0
2012-04-17 14:45:00,58.34,58.36,58.24,58.24,47100.0,48.6126,48.6292,48.5292,48.5292,47100.0
2012-04-17 14:50:00,58.24,58.3,58.23,58.27,47900.0,48.5292,48.5792,48.5209,48.5542,47900.0
2012-04-17 14:55:00,58.28,58.31,58.28,58.29,47100.0,48.5626,48.5876,48.5626,48.5709,47100.0
2012-04-17 15:00:00,58.29,58.3,58.25,58.3,38200.0,48.5709,48.5792,48.5376,48.5792,38200.0
2012-04-17 15:05:00,58.3,58.3,58.24,58.28,32200.0,48.5792,48.5792,48.5292,48.5626,32200.0
2012-04-17 15:10:00,58.28,58.29,58.25,58.27,22300.0,48.5626,48.5709,48.5376,48.5542,22300.0
2012-04-17 15:15:00,58.27,58.31,58.25,58.27,56500.0,48.5542,48.5876,48.5376,48.5542,56500.0
2012-04-17 15:20:00,58.27,58.32,58.26,58.29,56000.0,48.5542,48.5959,48.5459,48.5709,56000.0
2012-04-17 15:25:00,58.29,58.38,58.29,58.38,140100.0,48.5709,48.6459,48.5709,48.6459,140100.0
2012-04-17 15:30:00,58.38,58.39,58.27,58.27,74400.0,48.6459,48.6542,48.5542,48.5542,74400.0
2012-04-17 15:35:00,58.27,58.31,58.23,58.25,85700.0,48.5542,48.5876,48.5209,48.5376,85700.0
2012-04-17 15:40:00,58.24,58.26,58.19,58.23,90900.0,48.5292,48.5459,48.4876,48.5209,90900.0
2012-04-17 15:45:00,58.23,58.25,58.12,58.12,100300.0,48.5209,48.5376,48.4292,48.4292,100300.0
2012-04-17 15:50:00,58.12,58.26,58.12,58.21,119300.0,48.4292,48.5459,48.4292,48.5042,119300.0
2012-04-17 15:55:00,58.21,58.25,58.17,58.17,290000.0,48.5042,48.5376,48.4709,48.4709,290000.0
2012-04-18 09:30:00,58.16,58.27,58.01,58.21,89000.0,48.4626,48.5542,48.3376,48.5042,89000.0
2012-04-18 09:35:00,58.25,58.26,57.99,58.01,101000.0,48.5376,48.5459,48.3209,48.3376,101000.0
2012-04-18 09:40:00,58.0,58.4,57.95,58.38,63300.0,48.3293,48.6626,48.2876,48.6459,63300.0
2012-04-18 09:45:00,58.39,58.41,58.18,58.3,56900.0,48.6542,48.6709,48.4792,48.5792,56900.0
2012-04-18 09:50:00,58.3,58.35,58.24,58.35,37400.0,48.5792,48.6209,48.5292,48.6209,37400.0
2012-04-18 09:55:00,58.36,58.48,58.36,58.39,43100.0,48.6292,48.7292,48.6292,48.6542,43100.0
2012-04-18 10:00:00,58.38,58.41,58.29,58.3,41700.0,48.6459,48.6709,48.5709,48.5792,41700.0
2012-04-18 10:05:00,58.3,58.41,58.3,58.37,37200.0,48.5792,48.6709,48.5792,48.6376,37200.0
2012-04-18 10:10:00,58.36,58.4,58.3,58.4,126900.0,48.6292,48.6626,48.5792,48.6626,126900.0
2012-04-18 10:15:00,58.4,58.52,58.38,58.45,77000.0,48.6626,48.7626,48.6459,48.7042,77000.0
2012-04-18 10:20:00,58.45,58.49,58.36,58.37,47700.0,48.7042,48.7376,48.6292,48.6376,47700.0
2012-04-18 10:25:00,58.37,58.43,58.34,58.39,48100.0,48.6376,48.6876,48.6126,48.6542,48100.0
2012-04-18 10:30:00,58.38,58.43,58.35,58.43,41600.0,48.6459,48.6876,48.6209,48.6876,41600.0
2012-04-18 10:35:00,58.43,58.55,58.43,58.55,61100.0,48.6876,48.7876,48.6876,48.7876,61100.0
2012-04-18 10:40:00,58.55,58.66,58.54,58.61,61800.0,48.7876,48.8792,48.7792,48.8375,61800.0
2012-04-18 10:45:00,58.62,58.7,58.62,58.7,45700.0,48.8459,48.9125,48.8459,48.9125,45700.0
2012-04-18 10:50:00,58.7,58.7,58.59,58.6,48600.0,48.9125,48.9125,48.8209,48.8292,48600.0
2012-04-18 10:55:00,58.59,58.6,58.56,58.58,153200.0,48.8209,48.8292,48.7959,48.8126,153200.0
2012-04-18 11:00:00,58.58,58.59,58.56,58.58,75900.0,48.8126,48.8209,48.7959,48.8126,75900.0
2012-04-18 11:05:00,58.58,58.58,58.41,58.42,97600.0,48.8126,48.8126,48.6709,48.6792,97600.0
2012-04-18 11:10:00,58.43,58.45,58.31,58.39,80400.0,48.6876,48.7042,48.5876,48.6542,80400.0
2012-04-18 11:15:00,58.38,58.38,58.31,58.36,76100.0,48.6459,48.6459,48.5876,48.6292,76100.0
2012-04-18 11:20:00,58.36,58.41,58.28,58.4,55500.0,48.6292,48.6709,48.5626,48.6626,55500.0
2012-04-18 11:25:00,58.39,58.45,58.36,58.43,65900.0,48.6542,48.7042,48.6292,48.6876,65900.0
2012-04-18 11:30:00,58.43,58.48,58.37,58.38,75200.0,48.6876,48.7292,48.6376,48.6459,75200.0
2012-04-18 11:35:00,58.39,58.39,58.28,58.33,106400.0,48.6542,48.6542,48.5626,48.6042,106400.0
2012-04-18 11:40:00,58.34,58.39,58.31,58.33,33700.0,48.6126,48.6542,48.5876,48.6042,33700.0
2012-04-18 11:45:00,58.33,58.41,58.29,58.4,39300.0,48.6042,48.6709,48.5709,48.6626,39300.0
2012-04-18 11:50:00,58.4,58.42,58.35,58.4,40400.0,48.6626,48.6792,48.6209,48.6626,40400.0
2012-04-18 11:55:00,58.41,58.44,58.36,58.37,64200.0,48.6709,48.6959,48.6292,48.6376,64200.0
2012-04-18 12:00:00,58.37,58.42,58.36,58.39,78800.0,48.6376,48.6792,48.6292,48.6542,78800.0
2012-04-18 12:05:00,58.39,58.4,58.3,58.39,104000.0,48.6542,48.6626,48.5792,48.6542,104000.0
2012-04-18 12:10:00,58.39,58.46,58.38,58.42,74200.0,48.6542,48.7126,48.6459,48.6792,74200.0
2012-04-18 12:15:00,58.42,58.46,58.41,58.44,33300.0,48.6792,48.7126,48.6709,48.6959,33300.0
2012-04-18 12:20:00,58.43,58.49,58.43,58.48,22300.0,48.6876,48.7376,48.6876,48.7292,22300.0
2012-04-18 12:25:00,58.49,58.49,58.38,58.4,36100.0,48.7376,48.7376,48.6459,48.6626,36100.0
2012-04-18 12:30:00,58.4,58.45,58.4,58.44,37800.0,48.6626,48.7042,48.6626,48.6959,37800.0
2012-04-18 12:35:00,58.43,58.44,58.38,58.39,56200.0,48.6876,48.6959,48.6459,48.6542,56200.0
2012-04-18 12:40:00,58.38,58.4,58.37,58.37,51300.0,48.6459,48.6626,48.6376,48.6376,51300.0
2012-04-18 12:45:00,58.37,58.39,58.35,58.38,47200.0,48.6376,48.6542,48.6209,48.6459,47200.0
2012-04-18 12:50:00,58.38,58.39,58.34,58.34,39200.0,48.6459,48.6542,48.6126,48.6126,39200.0
2012-04-18 12:55:00,58.35,58.35,58.32,58.35,19300.0,48.6209,48.6209,48.5959,48.6209,19300.0
2012-04-18 13:00:00,58.35,58.36,58.29,58.36,29500.0,48.6209,48.6292,48.5709,48.6292,29500.0
2012-04-18 13:05:00,58.36,58.43,58.35,58.4,30200.0,48.6292,48.6876,48.6209,48.6626,30200.0
2012-04-18 13:10:00,58.41,58.41,58.28,58.28,29100.0,48.6709,48.6709,48.5626,48.5626,29100.0
2012-04-18 13:15:00,58.29,58.33,58.29,58.32,43100.0,48.5709,48.6042,48.5709,48.5959,43100.0
2012-04-18 13:20:00,58.31,58.31,58.17,58.17,93800.0,48.5876,48.5876,48.4709,48.4709,93800.0
2012-04-18 13:25:00,58.17,58.22,58.11,58.14,79800.0,48.4709,48.5126,48.4209,48.4459,79800.0
2012-04-18 13:30:00,58.14,58.19,58.08,58.09,65800.0,48.4459,48.4876,48.3959,48.4043,65800.0
2012-04-18 13:35:00,58.09,58.16,58.08,58.09,29200.0,48.4043,48.4626,48.3959,48.4043,29200.0
2012-04-18 13:40:00,58.09,58.18,58.09,58.18,37600.0,48.4043,48.4792,48.4043,48.4792,37600.0
2012-04-18 13:45:00,58.17,58.21,58.17,58.21,30100.0,48.4709,48.5042,48.4709,48.5042,30100.0
2012-04-18 13:50:00,58.21,58.3,58.19,58.29,58300.0,48.5042,48.5792,48.4876,48.5709,58300.0
2012-04-18 13:55:00,58.3,58.31,58.24,58.29,62600.0,48.5792,48.5876,48.5292,48.5709,62600.0
2012-04-18 14:00:00,58.28,58.32,58.26,58.29,38300.0,48.5626,48.5959,48.5459,48.5709,38300.0
2012-04-18 14:05:00,58.29,58.32,58.28,58.29,32000.0,48.5709,48.5959,48.5626,48.5709,32000.0
2012-04-18 14:10:00,58.29,58.32,58.27,58.31,46400.0,48.5709,48.5959,48.5542,48.5876,46400.0
2012-04-18 14:15:00,58.31,58.32,58.27,58.3,28200.0,48.5876,48.5959,48.5542,48.5792,28200.0
2012-04-18 14:20:00,58.3,58.37,58.3,58.35,46500.0,48.5792,48.6376,48.5792,48.6209,46500.0
2012-04-18 14:25:00,58.36,58.38,58.3,58.31,56500.0,48.6292,48.6459,48.5792,48.5876,56500.0
2012-04-18 14:30:00,58.32,58.37,58.32,58.37,61000.0,48.5959,48.6376,48.5959,48.6376,61000.0
2012-04-18 14:35:00,58.37,58.37,58.32,58.35,38800.0,48.6376,48.6376,48.5959,48.6209,38800.0
2012-04-18 14:40:00,58.34,58.4,58.32,58.38,39300.0,48.6126,48.6626,48.5959,48.6459,39300.0
2012-04-18 14:45:00,58.38,58.41,58.31,58.34,42800.0,48.6459,48.6709,48.5876,48.6126,42800.0
2012-04-18 14:50:00,58.34,58.39,58.33,58.36,67600.0,48.6126,48.6542,48.6042,48.6292,67600.0
2012-04-18 14:55:00,58.36,58.36,58.31,58.34,70500.0,48.6292,48.6292,48.5876,48.6126,70500.0
2012-04-18 15:00:00,58.34,58.45,58.34,58.44,98900.0,48.6126,48.7042,48.6126,48.6959,98900.0
2012-04-18 15:05:00,58.43,58.43,58.3,58.3,36500.0,48.6876,48.6876,48.5792,48.5792,36500.0
2012-04-18 15:10:00,58.31,58.36,58.22,58.35,92100.0,48.5876,48.6292,48.5126,48.6209,92100.0
2012-04-18 15:15:00,58.35,58.36,58.28,58.3,57000.0,48.6209,48.6292,48.5626,48.5792,57000.0
2012-04-18 15:20:00,58.31,58.34,58.26,58.31,66300.0,48.5876,48.6126,48.5459,48.5876,66300.0
2012-04-18 15:25:00,58.3,58.33,58.2,58.23,91100.0,48.5792,48.6042,48.4959,48.5209,91100.0
2012-04-18 15:30:00,58.22,58.26,58.21,58.23,64400.0,48.5126,48.5459,48.5042,48.5209,64400.0
2012-04-18 15:35:00,58.23,58.29,58.22,58.24,92800.0,48.5209,48.5709,48.5126,48.5292,92800.0
2012-04-18 15:40:00,58.25,58.25,58.17,58.23,115900.0,48.5376,48.5376,48.4709,48.5209,115900.0
2012-04-18 15:45:00,58.23,58.23,58.13,58.13,159600.0,48.5209,48.5209,48.4376,48.4376,159600.0
2012-04-18 15:50:00,58.14,58.17,58.05,58.07,219100.0,48.4459,48.4709,48.3709,48.3876,219100.0
2012-04-18 15:55:00,58.08,58.09,58.02,58.07,305200.0,48.3959,48.4043,48.3459,48.3876,305200.0
2012-04-19 09:30:00,57.72,58.23,57.7,57.96,198900.0,48.0959,48.5209,48.0793,48.2959,198900.0
2012-04-19 09:35:00,57.94,58.2,57.83,58.17,163700.0,48.2793,48.4959,48.1876,48.4709,163700.0
2012-04-19 09:40:00,58.16,58.31,57.8,58.04,340400.0,48.4626,48.5876,48.1626,48.3626,340400.0
2012-04-19 09:45:00,58.05,58.1,57.9,57.95,168600.0,48.3709,48.4126,48.2459,48.2876,168600.0
2012-04-19 09:50:00,57.96,58.04,57.8,57.8,118700.0,48.2959,48.3626,48.1626,48.1626,118700.0
2012-04-19 09:55:00,57.81,57.82,57.61,57.65,170800.0,48.1709,48.1793,48.0043,48.0376,170800.0
2012-04-19 10:00:00,57.65,57.73,57.34,57.38,155400.0,48.0376,48.1043,47.7793,47.8126,155400.0
2012-04-19 10:05:00,57.36,57.4,57.13,57.14,196400.0,47.796,47.8293,47.6043,47.6127,196400.0
2012-04-19 10:10:00,57.16,57.46,57.15,57.44,179900.0,47.6293,47.8793,47.621,47.8626,179900.0
2012-04-19 10:15:00,57.43,57.68,57.38,57.67,128700.0,47.8543,48.0626,47.8126,48.0543,128700.0
2012-04-19 10:20:00,57.67,57.67,57.47,57.62,88200.0,48.0543,48.0543,47.8876,48.0126,88200.0
2012-04-19 10:25:00,57.65,57.68,57.55,57.67,82400.0,48.0376,48.0626,47.9543,48.0543,82400.0
2012-04-19 10:30:00,57.68,57.7,57.56,57.65,82900.0,48.0626,48.0793,47.9626,48.0376,82900.0
2012-04-19 10:35:00,57.66,57.93,57.66,57.9,103500.0,48.0459,48.2709,48.0459,48.2459,103500.0
2012-04-19 10:40:00,57.9,58.04,57.89,58.01,101600.0,48.2459,48.3626,48.2376,48.3376,101600.0
2012-04-19 10:45:00,58.02,58.1,57.97,58.09,86200.0,48.3459,48.4126,48.3043,48.4043,86200.0
2012-04-19 10:50:00,58.09,58.09,57.94,58.02,54000.0,48.4043,48.4043,48.2793,48.3459,54000.0
2012-04-19 10:55:00,58.02,58.05,57.93,58.0,54600.0,48.3459,48.3709,48.2709,48.3293,54600.0
2012-04-19 11:00:00,58.0,58.05,57.96,58.03,68300.0,48.3293,48.3709,48.2959,48.3543,68300.0
2012-04-19 11:05:00,58.03,58.07,57.97,57.99,90700.0,48.3543,48.3876,48.3043,48.3209,90700.0
2012-04-19 11:10:00,57.99,57.99,57.75,57.76,50900.0,48.3209,48.3209,48.1209,48.1293,50900.0
2012-04-19 11:15:00,57.76,57.85,57.72,57.76,53300.0,48.1293,48.2043,48.0959,48.1293,53300.0
2012-04-19 11:20:00,57.76,57.83,57.71,57.79,44100.0,48.1293,48.1876,48.0876,48.1543,44100.0
2012-04-19 11:25:00,57.79,57.82,57.76,57.78,42300.0,48.1543,48.1793,48.1293,48.1459,42300.0
2012-04-19 11:30:00,57.78,57.8,57.69,57.75,41100.0,48.1459,48.1626,48.0709,48.1209,41100.0
2012-04-19 11:35:00,57.76,57.78,57.7,57.73,43500.0,48.1293,48.1459,48.0793,48.1043,43500.0
2012-04-19 11:40:00,57.73,57.81,57.72,57.77,43100.0,48.1043,48.1709,48.0959,48.1376,43100.0
2012-04-19 11:45:00,57.76,57.82,57.71,57.82,50500.0,48.1293,48.1793,48.0876,48.1793,50500.0
2012-04-19 11:50:00,57.82,57.9,57.82,57.86,36400.0,48.1793,48.2459,48.1793,48.2126,36400.0
2012-04-19 11:55:00,57.86,57.88,57.75,57.78,28100.0,48.2126,48.2293,48.1209,48.1459,28100.0
2012-04-19 12:00:00,57.76,57.8,57.53,57.59,45200.0,48.1293,48.1626,47.9376,47.9876,45200.0
2012-04-19 12:05:00,57.59,57.59,57.4,57.41,58000.0,47.9876,47.9876,47.8293,47.8376,58000.0
2012-04-19 12:10:00,57.4,57.51,57.34,57.5,43200.0,47.8293,47.921,47.7793,47.9126,43200.0
2012-04-19 12:15:00,57.49,57.55,57.41,57.46,51400.0,47.9043,47.9543,47.8376,47.8793,51400.0
2012-04-19 12:20:00,57.45,57.57,57.45,57.45,30800.0,47.871,47.971,47.871,47.871,30800.0
2012-04-19 12:25:00,57.46,57.57,57.46,57.57,19300.0,47.8793,47.971,47.8793,47.971,19300.0
2012-04-19 12:30:00,57.56,57.63,57.5,57.61,29000.0,47.9626,48.021,47.9126,48.0043,29000.0
2012-04-19 12:35:00,57.6,57.65,57.58,57.61,27600.0,47.996,48.0376,47.9793,48.0043,27600.0
2012-04-19 12:40:00,57.6,57.68,57.59,57.63,28500.0,47.996,48.0626,47.9876,48.021,28500.0
2012-04-19 12:45:00,57.64,57.71,57.64,57.68,33400.0,48.0293,48.0876,48.0293,48.0626,33400.0
2012-04-19 12:50:00,57.68,57.73,57.62,57.69,38100.0,48.0626,48.1043,48.0126,48.0709,38100.0
2012-04-19 12:55:00,57.69,57.73,57.68,57.7,31100.0,48.0709,48.1043,48.0626,48.0793,31100.0
2012-04-19 13:00:00,57.69,57.73,57.61,57.61,84300.0,48.0709,48.1043,48.0043,48.0043,84300.0
2012-04-19 13:05:00,57.61,57.76,57.61,57.74,26000.0,48.0043,48.1293,48.0043,48.1126,26000.0
2012-04-19 13:10:00,57.73,57.78,57.45,57.45,63000.0,48.1043,48.1459,47.871,47.871,63000.0
2012-04-19 13:15:00,57.46,57.68,57.45,57.63,38900.0,47.8793,48.0626,47.871,48.021,38900.0
2012-04-19 13:20:00,57.62,57.65,57.44,57.49,55600.0,48.0126,48.0376,47.8626,47.9043,55600.0
2012-04-19 13:25:00,57.5,57.56,57.47,57.53,24600.0,47.9126,47.9626,47.8876,47.9376,24600.0
2012-04-19 13:30:00,57.52,57.71,57.52,57.69,22400.0,47.9293,48.0876,47.9293,48.0709,22400.0
2012-04-19 13:35:00,57.7,57.71,57.45,57.58,60200.0,48.0793,48.0876,47.871,47.9793,60200.0
2012-04-19 13:40:00,57.59,57.64,57.51,57.53,38900.0,47.9876,48.0293,47.921,47.9376,38900.0
2012-04-19 13:45:00,57.54,57.57,57.51,57.53,32600.0,47.946,47.971,47.921,47.9376,32600.0
2012-04-19 13:50:00,57.53,57.55,57.43,57.45,27500.0,47.9376,47.9543,47.8543,47.871,27500.0
2012-04-19 13:55:00,57.45,57.48,57.33,57.36,38200.0,47.871,47.896,47.771,47.796,38200.0
2012-04-19 14:00:00,57.34,57.5,57.34,57.45,53700.0,47.7793,47.9126,47.7793,47.871,53700.0
2012-04-19 14:05:00,57.48,57.54,57.41,57.53,105800.0,47.896,47.946,47.8376,47.9376,105800.0
2012-04-19 14:10:00,57.53,57.54,57.45,57.48,27500.0,47.9376,47.946,47.871,47.896,27500.0
2012-04-19 14:15:00,57.5,57.52,57.4,57.49,39900.0,47.9126,47.9293,47.8293,47.9043,39900.0
2012-04-19 14:20:00,57.49,57.5,57.35,57.43,59300.0,47.9043,47.9126,47.7876,47.8543,59300.0
2012-04-19 14:25:00,57.43,57.46,57.27,57.29,66800.0,47.8543,47.8793,47.721,47.7376,66800.0
2012-04-19 14:30:00,57.31,57.33,57.12,57.16,81500.0,47.7543,47.771,47.596,47.6293,81500.0
2012-04-19 14:35:00,57.16,57.21,57.1,57.2,83100.0,47.6293,47.671,47.5793,47.6626,83100.0
2012-04-19 14:40:00,57.2,57.24,57.13,57.24,47600.0,47.6626,47.696,47.6043,47.696,47600.0
2012-04-19 14:45:00,57.25,57.39,57.23,57.36,81000.0,47.7043,47.821,47.6876,47.796,81000.0
2012-04-19 14:50:00,57.36,57.4,57.28,57.37,47100.0,47.796,47.8293,47.7293,47.8043,47100.0
2012-04-19 14:55:00,57.37,57.4,57.34,57.37,54800.0,47.8043,47.8293,47.7793,47.8043,54800.0
2012-04-19 15:00:00,57.37,57.4,57.33,57.38,126600.0,47.8043,47.8293,47.771,47.8126,126600.0
2012-04-19 15:05:00,57.37,57.46,57.37,57.45,61900.0,47.8043,47.8793,47.8043,47.871,61900.0
2012-04-19 15:10:00,57.45,57.46,57.28,57.33,99100.0,47.871,47.8793,47.7293,47.771,99100.0
2012-04-19 15:15:00,57.33,57.41,57.24,57.38,194100.0,47.771,47.8376,47.696,47.8126,194100.0
2012-04-19 15:20:00,57.38,57.38,57.25,57.25,81300.0,47.8126,47.8126,47.7043,47.7043,81300.0
2012-04-19 15:25:00,57.25,57.3,57.23,57.23,218500.0,47.7043,47.746,47.6876,47.6876,218500.0
2012-04-19 15:30:00,57.23,57.29,57.2,57.29,225600.0,47.6876,47.7376,47.6626,47.7376,225600.0
2012-04-19 15:35:00,57.29,57.39,57.27,57.37,122200.0,47.7376,47.821,47.721,47.8043,122200.0
2012-04-19 15:40:00,57.38,57.45,57.37,57.45,90400.0,47.8126,47.871,47.8043,47.871,90400.0
2012-04-19 15:45:00,57.46,57.65,57.46,57.61,202700.0,47.8793,48.0376,47.8793,48.0043,202700.0
2012-04-19 15:50:00,57.61,57.61,57.45,57.51,185700.0,48.0043,48.0043,47.871,47.921,185700.0
2012-04-19 15:55:00,57.52,57.57,57.51,57.55,312200.0,47.9293,47.971,47.921,47.9543,312200.0
2012-04-20 09:30:00,57.52,57.64,57.21,57.28,984500.0,47.9293,48.0293,47.671,47.7293,984500.0
2012-04-20 09:35:00,57.34,57.58,57.31,57.57,104600.0,47.7793,47.9793,47.7543,47.971,104600.0
2012-04-20 09:40:00,57.59,57.7,57.46,57.47,100400.0,47.9876,48.0793,47.8793,47.8876,100400.0
2012-04-20 09:45:00,57.47,57.67,57.36,57.58,104000.0,47.8876,48.0543,47.796,47.9793,104000.0
2012-04-20 09:50:00,57.58,57.78,57.58,57.74,116600.0,47.9793,48.1459,47.9793,48.1126,116600.0
2012-04-20 09:55:00,57.73,57.77,57.65,57.73,87900.0,48.1043,48.1376,48.0376,48.1043,87900.0
2012-04-20 10:00:00,57.73,57.8,57.58,57.8,103000.0,48.1043,48.1626,47.9793,48.1626,103000.0
2012-04-20 10:05:00,57.78,57.81,57.67,57.75,99300.0,48.1459,48.1709,48.0543,48.1209,99300.0
2012-04-20 10:10:00,57.75,57.82,57.64,57.66,103800.0,48.1209,48.1793,48.0293,48.0459,103800.0
2012-04-20 10:15:00,57.65,57.65,57.55,57.55,85100.0,48.0376,48.0376,47.9543,47.9543,85100.0
2012-04-20 10:20:00,57.55,57.56,57.46,57.46,91500.0,47.9543,47.9626,47.8793,47.8793,91500.0
2012-04-20 10:25:00,57.46,57.54,57.4,57.45,128400.0,47.8793,47.946,47.8293,47.871,128400.0
2012-04-20 10:30:00,57.44,57.67,57.42,57.67,56200.0,47.8626,48.0543,47.846,48.0543,56200.0
2012-04-20 10:35:00,57.67,57.78,57.65,57.77,73200.0,48.0543,48.1459,48.0376,48.1376,73200.0
2012-04-20 10:40:00,57.77,57.81,57.72,57.73,73300.0,48.1376,48.1709,48.0959,48.1043,73300.0
2012-04-20 10:45:00,57.73,57.76,57.6,57.6,51800.0,48.1043,48.1293,47.996,47.996,51800.0
2012-04-20 10:50:00,57.6,57.7,57.57,57.67,155800.0,47.996,48.0793,47.971,48.0543,155800.0
2012-04-20 10:55:00,57.68,57.77,57.68,57.72,57600.0,48.0626,48.1376,48.0626,48.0959,57600.0
2012-04-20 11:00:00,57.72,57.72,57.61,57.67,85600.0,48.0959,48.0959,48.0043,48.0543,85600.0
2012-04-20 11:05:00,57.67,57.74,57.65,57.68,54300.0,48.0543,48.1126,48.0376,48.0626,54300.0
2012-04-20 11:10:00,57.69,57.69,57.62,57.65,64900.0,48.0709,48.0709,48.0126,48.0376,64900.0
2012-04-20 11:15:00,57.64,57.7,57.62,57.65,33300.0,48.0293,48.0793,48.0126,48.0376,33300.0
2012-04-20 11:20:00,57.65,57.73,57.65,57.69,42400.0,48.0376,48.1043,48.0376,48.0709,42400.0
2012-04-20 11:25:00,57.7,57.74,57.65,57.65,83100.0,48.0793,48.1126,48.0376,48.0376,83100.0
2012-04-20 11:30:00,57.65,57.72,57.64,57.72,59400.0,48.0376,48.0959,48.0293,48.0959,59400.0
2012-04-20 11:35:00,57.72,57.73,57.6,57.61,63200.0,48.0959,48.1043,47.996,48.0043,63200.0
2012-04-20 11:40:00,57.63,57.67,57.6,57.67,48800.0,48.021,48.0543,47.996,48.0543,48800.0
2012-04-20 11:45:00,57.67,57.7,57.6,57.62,215400.0,48.0543,48.0793,47.996,48.0126,215400.0
2012-04-20 11:50:00,57.62,57.67,57.62,57.64,46400.0,48.0126,48.0543,48.0126,48.0293,46400.0
2012-04-20 11:55:00,57.64,57.64,57.55,57.58,67900.0,48.0293,48.0293,47.9543,47.9793,67900.0
2012-04-20 12:00:00,57.58,57.69,57.57,57.69,50200.0,47.9793,48.0709,47.971,48.0709,50200.0
2012-04-20 12:05:00,57.69,57.69,57.63,57.67,39700.0,48.0709,48.0709,48.021,48.0543,39700.0
2012-04-20 12:10:00,57.68,57.68,57.62,57.68,50300.0,48.0626,48.0626,48.0126,48.0626,50300.0
2012-04-20 12:15:00,57.68,57.7,57.65,57.67,36100.0,48.0626,48.0793,48.0376,48.0543,36100.0
2012-04-20 12:20:00,57.67,57.69,57.64,57.66,32500.0,48.0543,48.0709,48.0293,48.0459,32500.0
2012-04-20 12:25:00,57.66,57.7,57.63,57.68,41600.0,48.0459,48.0793,48.021,48.0626,41600.0
2012-04-20 12:30:00,57.68,57.68,57.62,57.63,41100.0,48.0626,48.0626,48.0126,48.021,41100.0
2012-04-20 12:35:00,57.63,57.66,57.6,57.62,25200.0,48.021,48.0459,47.996,48.0126,25200.0
2012-04-20 12:40:00,57.61,57.61,57.54,57.57,111700.0,48.0043,48.0043,47.946,47.971,111700.0
2012-04-20 12:45:00,57.57,57.59,57.55,57.56,17900.0,47.971,47.9876,47.9543,47.9626,17900.0
2012-04-20 12:50:00,57.55,57.56,57.54,57.55,69500.0,47.9543,47.9626,47.946,47.9543,69500.0
2012-04-20 12:55:00,57.55,57.57,57.53,57.53,37500.0,47.9543,47.971,47.9376,47.9376,37500.0
2012-04-20 13:00:00,57.53,57.54,57.51,57.51,25100.0,47.9376,47.946,47.921,47.921,25100.0
2012-04-20 13:05:00,57.51,57.54,57.51,57.53,34200.0,47.921,47.946,47.921,47.9376,34200.0
2012-04-20 13:10:00,57.53,57.53,57.48,57.48,44600.0,47.9376,47.9376,47.896,47.896,44600.0
2012-04-20 13:15:00,57.49,57.5,57.46,57.48,32700.0,47.9043,47.9126,47.8793,47.896,32700.0
2012-04-20 13:20:00,57.48,57.51,57.45,57.45,45400.0,47.896,47.921,47.871,47.871,45400.0
2012-04-20 13:25:00,57.45,57.49,57.45,57.49,66400.0,47.871,47.9043,47.871,47.9043,66400.0
2012-04-20 13:30:00,57.49,57.49,57.4,57.4,166500.0,47.9043,47.9043,47.8293,47.8293,166500.0
2012-04-20 13:35:00,57.4,57.43,57.4,57.42,37300.0,47.8293,47.8543,47.8293,47.846,37300.0
2012-04-20 13:40:00,57.42,57.43,57.38,57.38,40000.0,47.846,47.8543,47.8126,47.8126,40000.0
2012-04-20 13:45:00,57.38,57.41,57.38,57.38,41800.0,47.8126,47.8376,47.8126,47.8126,41800.0
2012-04-20 13:50:00,57.38,57.38,57.21,57.22,155700.0,47.8126,47.8126,47.671,47.6793,155700.0
2012-04-20 13:55:00,57.22,57.26,57.18,57.26,101000.0,47.6793,47.7126,47.646,47.7126,101000.0
2012-04-20 14:00:00,57.25,57.28,57.23,57.25,64800.0,47.7043,47.7293,47.6876,47.7043,64800.0
2012-04-20 14:05:00,57.25,57.28,57.22,57.22,83200.0,47.7043,47.7293,47.6793,47.6793,83200.0
2012-04-20 14:10:00,57.22,57.32,57.22,57.29,74200.0,47.6793,47.7626,47.6793,47.7376,74200.0
2012-04-20 14:15:00,57.29,57.37,57.27,57.35,53800.0,47.7376,47.8043,47.721,47.7876,53800.0
2012-04-20 14:20:00,57.35,57.39,57.34,57.37,78700.0,47.7876,47.821,47.7793,47.8043,78700.0
2012-04-20 14:25:00,57.37,57.47,57.37,57.44,93800.0,47.8043,47.8876,47.8043,47.8626,93800.0
2012-04-20 14:30:00,57.44,57.48,57.44,57.45,69300.0,47.8626,47.896,47.8626,47.871,69300.0
2012-04-20 14:35:00,57.46,57.46,57.4,57.43,46200.0,47.8793,47.8793,47.8293,47.8543,46200.0
2012-04-20 14:40:00,57.43,57.44,57.39,57.39,53600.0,47.8543,47.8626,47.821,47.821,53600.0
2012-04-20 14:45:00,57.39,57.4,57.36,57.37,39700.0,47.821,47.8293,47.796,47.8043,39700.0
2012-04-20 14:50:00,57.38,57.41,57.37,57.39,69500.0,47.8126,47.8376,47.8043,47.821,69500.0
2012-04-20 14:55:00,57.4,57.42,57.38,57.42,50700.0,47.8293,47.846,47.8126,47.846,50700.0
2012-04-20 15:00:00,57.43,57.43,57.36,57.37,98600.0,47.8543,47.8543,47.796,47.8043,98600.0
2012-04-20 15:05:00,57.37,57.41,57.32,57.32,89800.0,47.8043,47.8376,47.7626,47.7626,89800.0
2012-04-20 15:10:00,57.32,57.42,57.32,57.42,64700.0,47.7626,47.846,47.7626,47.846,64700.0
2012-04-20 15:15:00,57.41,57.44,57.39,57.43,76100.0,47.8376,47.8626,47.821,47.8543,76100.0
2012-04-20 15:20:00,57.42,57.45,57.36,57.37,102000.0,47.846,47.871,47.796,47.8043,102000.0
2012-04-20 15:25:00,57.36,57.43,57.36,57.42,70700.0,47.796,47.8543,47.796,47.846,70700.0
2012-04-20 15:30:00,57.42,57.54,57.42,57.5,102800.0,47.846,47.946,47.846,47.9126,102800.0
2012-04-20 15:35:00,57.5,57.54,57.48,57.54,107600.0,47.9126,47.946,47.896,47.946,107600.0
2012-04-20 15:40:00,57.55,57.56,57.49,57.49,176900.0,47.9543,47.9626,47.9043,47.9043,176900.0
2012-04-20 15:45:00,57.5,57.52,57.48,57.5,215000.0,47.9126,47.9293,47.896,47.9126,215000.0
2012-04-20 15:50:00,57.5,57.5,57.4,57.44,200500.0,47.9126,47.9126,47.8293,47.8626,200500.0
2012-04-20 15:55:00,57.44,57.47,57.43,57.45,325000.0,47.8626,47.8876,47.8543,47.871,325000.0
2012-04-23 09:30:00,56.96,57.13,56.79,56.96,142800.0,47.4627,47.6043,47.321,47.4627,142800.0
2012-04-23 09:35:00,56.97,57.0,56.91,56.93,72100.0,47.471,47.496,47.421,47.4377,72100.0
2012-04-23 09:40:00,56.93,56.95,56.86,56.87,90200.0,47.4377,47.4543,47.3793,47.3877,90200.0
2012-04-23 09:45:00,56.87,56.9,56.79,56.83,85700.0,47.3877,47.4127,47.321,47.3543,85700.0
2012-04-23 09:50:00,56.82,56.82,56.71,56.75,85100.0,47.346,47.346,47.2543,47.2877,85100.0
2012-04-23 09:55:00,56.75,56.78,56.67,56.76,79100.0,47.2877,47.3127,47.221,47.296,79100.0
2012-04-23 10:00:00,56.77,56.8,56.72,56.79,65400.0,47.3043,47.3293,47.2627,47.321,65400.0
2012-04-23 10:05:00,56.76,56.77,56.64,56.66,70400.0,47.296,47.3043,47.196,47.2127,70400.0
2012-04-23 10:10:00,56.67,56.76,56.64,56.7,112500.0,47.221,47.296,47.196,47.246,112500.0
2012-04-23 10:15:00,56.71,56.73,56.64,56.68,50200.0,47.2543,47.271,47.196,47.2294,50200.0
2012-04-23 10:20:00,56.68,56.8,56.61,56.8,85600.0,47.2294,47.3293,47.171,47.3293,85600.0
2012-04-23 10:25:00,56.79,56.8,56.72,56.76,91900.0,47.321,47.3293,47.2627,47.296,91900.0
2012-04-23 10:30:00,56.75,56.76,56.62,56.68,41400.0,47.2877,47.296,47.1794,47.2294,41400.0
2012-04-23 10:35:00,56.67,56.71,56.6,56.7,64400.0,47.221,47.2543,47.1627,47.246,64400.0
2012-04-23 10:40:00,56.7,56.73,56.63,56.63,64000.0,47.246,47.271,47.1877,47.1877,64000.0
2012-04-23 10:45:00,56.64,56.64,56.5,56.6,87900.0,47.196,47.196,47.0794,47.1627,87900.0
2012-04-23 10:50:00,56.61,56.62,56.5,56.58,72500.0,47.171,47.1794,47.0794,47.146,72500.0
2012-04-23 10:55:00,56.59,56.67,56.54,56.58,53300.0,47.1544,47.221,47.1127,47.146,53300.0
2012-04-23 11:00:00,56.59,56.67,56.58,56.65,55000.0,47.1544,47.221,47.146,47.2044,55000.0
2012-04-23 11:05:00,56.64,56.71,56.64,56.69,72900.0,47.196,47.2543,47.196,47.2377,72900.0
2012-04-23 11:10:00,56.7,56.81,56.69,56.81,82200.0,47.246,47.3377,47.2377,47.3377,82200.0
2012-04-23 11:15:00,56.81,56.81,56.71,56.71,100500.0,47.3377,47.3377,47.2543,47.2543,100500.0
2012-04-23 11:20:00,56.71,56.8,56.7,56.75,66000.0,47.2543,47.3293,47.246,47.2877,66000.0
2012-04-23 11:25:00,56.75,56.8,56.73,56.79,167200.0,47.2877,47.3293,47.271,47.321,167200.0
2012-04-23 11:30:00,56.79,56.81,56.73,56.73,41000.0,47.321,47.3377,47.271,47.271,41000.0
2012-04-23 11:35:00,56.73,56.85,56.73,56.85,62600.0,47.271,47.371,47.271,47.371,62600.0
2012-04-23 11:40:00,56.85,56.85,56.83,56.85,53000.0,47.371,47.371,47.3543,47.371,53000.0
2012-04-23 11:45:00,56.84,56.86,56.79,56.8,53800.0,47.3627,47.3793,47.321,47.3293,53800.0
2012-04-23 11:50:00,56.8,56.82,56.78,56.79,53600.0,47.3293,47.346,47.3127,47.321,53600.0
2012-04-23 11:55:00,56.78,56.84,56.78,56.82,34800.0,47.3127,47.3627,47.3127,47.346,34800.0
2012-04-23 12:00:00,56.82,56.91,56.81,56.9,43300.0,47.346,47.421,47.3377,47.4127,43300.0
2012-04-23 12:05:00,56.89,57.0,56.89,56.99,58600.0,47.4043,47.496,47.4043,47.4877,58600.0
2012-04-23 12:10:00,56.98,56.99,56.94,56.96,48000.0,47.4793,47.4877,47.446,47.4627,48000.0
2012-04-23 12:15:00,56.96,57.04,56.96,57.04,44700.0,47.4627,47.5293,47.4627,47.5293,44700.0
2012-04-23 12:20:00,57.04,57.06,57.02,57.06,33400.0,47.5293,47.546,47.5127,47.546,33400.0
2012-04-23 12:25:00,57.06,57.06,56.99,57.03,68900.0,47.546,47.546,47.4877,47.521,68900.0
2012-04-23 12:30:00,57.03,57.04,56.94,56.94,40100.0,47.521,47.5293,47.446,47.446,40100.0
2012-04-23 12:35:00,56.94,56.96,56.92,56.93,46100.0,47.446,47.4627,47.4293,47.4377,46100.0
2012-04-23 12:40:00,56.93,56.94,56.89,56.9,65400.0,47.4377,47.446,47.4043,47.4127,65400.0
2012-04-23 12:45:00,56.9,56.9,56.84,56.87,41100.0,47.4127,47.4127,47.3627,47.3877,41100.0
2012-04-23 12:50:00,56.87,56.89,56.86,56.87,27300.0,47.3877,47.4043,47.3793,47.3877,27300.0
2012-04-23 12:55:00,56.87,56.95,56.87,56.95,36000.0,47.3877,47.4543,47.3877,47.4543,36000.0
2012-04-23 13:00:00,56.95,56.95,56.84,56.84,52900.0,47.4543,47.4543,47.3627,47.3627,52900.0
2012-04-23 13:05:00,56.85,56.85,56.8,56.82,28100.0,47.371,47.371,47.3293,47.346,28100.0
2012-04-23 13:10:00,56.82,56.87,56.82,56.84,44600.0,47.346,47.3877,47.346,47.3627,44600.0
2012-04-23 13:15:00,56.84,56.91,56.82,56.9,59300.0,47.3627,47.421,47.346,47.4127,59300.0
2012-04-23 13:20:00,56.9,56.93,56.88,56.93,38200.0,47.4127,47.4377,47.396,47.4377,38200.0
2012-04-23 13:25:00,56.94,57.01,56.91,57.01,63100.0,47.446,47.5043,47.421,47.5043,63100.0
2012-04-23 13:30:00,57.01,57.01,56.93,56.95,50300.0,47.5043,47.5043,47.4377,47.4543,50300.0
2012-04-23 13:35:00,56.95,57.01,56.94,57.0,26400.0,47.4543,47.5043,47.446,47.496,26400.0
2012-04-23 13:40:00,57.0,57.04,56.98,57.01,58800.0,47.496,47.5293,47.4793,47.5043,58800.0
2012-04-23 13:45:00,57.01,57.01,56.95,56.97,32100.0,47.5043,47.5043,47.4543,47.471,32100.0
2012-04-23 13:50:00,56.98,57.0,56.91,56.93,65600.0,47.4793,47.496,47.421,47.4377,65600.0
2012-04-23 13:55:00,56.94,56.96,56.94,56.95,55400.0,47.446,47.4627,47.446,47.4543,55400.0
2012-04-23 14:00:00,56.96,56.96,56.88,56.92,80000.0,47.4627,47.4627,47.396,47.4293,80000.0
2012-04-23 14:05:00,56.92,56.92,56.84,56.88,41700.0,47.4293,47.4293,47.3627,47.396,41700.0
2012-04-23 14:10:00,56.89,56.96,56.88,56.94,70800.0,47.4043,47.4627,47.396,47.446,70800.0
2012-04-23 14:15:00,56.94,57.05,56.93,57.05,40000.0,47.446,47.5377,47.4377,47.5377,40000.0
2012-04-23 14:20:00,57.04,57.15,57.04,57.09,75400.0,47.5293,47.621,47.5293,47.571,75400.0
2012-04-23 14:25:00,57.1,57.15,57.1,57.15,29500.0,47.5793,47.621,47.5793,47.621,29500.0
2012-04-23 14:30:00,57.16,57.24,57.15,57.22,46000.0,47.6293,47.696,47.621,47.6793,46000.0
2012-04-23 14:35:00,57.22,57.25,57.16,57.18,42000.0,47.6793,47.7043,47.6293,47.646,42000.0
2012-04-23 14:40:00,57.18,57.18,57.11,57.12,34000.0,47.646,47.646,47.5877,47.596,34000.0
2012-04-23 14:45:00,57.11,57.15,57.08,57.12,53600.0,47.5877,47.621,47.5627,47.596,53600.0
2012-04-23 14:50:00,57.12,57.17,57.1,57.17,37000.0,47.596,47.6376,47.5793,47.6376,37000.0
2012-04-23 14:55:00,57.16,57.18,57.12,57.12,44900.0,47.6293,47.646,47.596,47.596,44900.0
2012-04-23 15:00:00,57.12,57.2,57.12,57.17,54800.0,47.596,47.6626,47.596,47.6376,54800.0
2012-04-23 15:05:00,57.17,57.27,57.17,57.21,86500.0,47.6376,47.721,47.6376,47.671,86500.0
2012-04-23 15:10:00,57.21,57.25,57.18,57.25,84400.0,47.671,47.7043,47.646,47.7043,84400.0
2012-04-23 15:15:00,57.26,57.3,57.22,57.29,60500.0,47.7126,47.746,47.6793,47.7376,60500.0
2012-04-23 15:20:00,57.28,57.33,57.26,57.29,82400.0,47.7293,47.771,47.7126,47.7376,82400.0
2012-04-23 15:25:00,57.28,57.36,57.28,57.35,81000.0,47.7293,47.796,47.7293,47.7876,81000.0
2012-04-23 15:30:00,57.34,57.37,57.27,57.31,68800.0,47.7793,47.8043,47.721,47.7543,68800.0
2012-04-23 15:35:00,57.3,57.37,57.3,57.37,68400.0,47.746,47.8043,47.746,47.8043,68400.0
2012-04-23 15:40:00,57.37,57.37,57.32,57.34,108100.0,47.8043,47.8043,47.7626,47.7793,108100.0
2012-04-23 15:45:00,57.34,57.38,57.28,57.33,181300.0,47.7793,47.8126,47.7293,47.771,181300.0
2012-04-23 15:50:00,57.32,57.39,57.31,57.35,136700.0,47.7626,47.821,47.7543,47.7876,136700.0
2012-04-23 15:55:00,57.35,57.39,57.3,57.31,243800.0,47.7876,47.821,47.746,47.7543,243800.0
2012-04-24 09:30:00,57.24,57.45,57.17,57.26,117600.0,47.696,47.871,47.6376,47.7126,117600.0
2012-04-24 09:35:00,57.26,57.34,57.17,57.28,72600.0,47.7126,47.7793,47.6376,47.7293,72600.0
2012-04-24 09:40:00,57.29,57.29,57.09,57.26,103000.0,47.7376,47.7376,47.571,47.7126,103000.0
2012-04-24 09:45:00,57.26,57.37,57.2,57.34,84900.0,47.7126,47.8043,47.6626,47.7793,84900.0
2012-04-24 09:50:00,57.36,57.44,57.31,57.38,61400.0,47.796,47.8626,47.7543,47.8126,61400.0
2012-04-24 09:55:00,57.38,57.46,57.33,57.35,65800.0,47.8126,47.8793,47.771,47.7876,65800.0
2012-04-24 10:00:00,57.35,57.56,57.33,57.48,124900.0,47.7876,47.9626,47.771,47.896,124900.0
2012-04-24 10:05:00,57.49,57.57,57.47,57.49,128400.0,47.9043,47.971,47.8876,47.9043,128400.0
2012-04-24 10:10:00,57.5,57.61,57.48,57.6,88700.0,47.9126,48.0043,47.896,47.996,88700.0
2012-04-24 10:15:00,57.6,57.7,57.57,57.57,75900.0,47.996,48.0793,47.971,47.971,75900.0
2012-04-24 10:20:00,57.56,57.7,57.51,57.69,52800.0,47.9626,48.0793,47.921,48.0709,52800.0
2012-04-24 10:25:00,57.69,57.7,57.6,57.66,43800.0,48.0709,48.0793,47.996,48.0459,43800.0
2012-04-24 10:30:00,57.66,57.72,57.63,57.64,63700.0,48.0459,48.0959,48.021,48.0293,63700.0
2012-04-24 10:35:00,57.64,57.64,57.54,57.54,98800.0,48.0293,48.0293,47.946,47.946,98800.0
2012-04-24 10:40:00,57.54,57.6,57.48,57.6,59600.0,47.946,47.996,47.896,47.996,59600.0
2012-04-24 10:45:00,57.58,57.61,57.55,57.57,70000.0,47.9793,48.0043,47.9543,47.971,70000.0
2012-04-24 10:50:00,57.56,57.57,57.5,57.54,32900.0,47.9626,47.971,47.9126,47.946,32900.0
2012-04-24 10:55:00,57.54,57.6,57.47,57.47,60400.0,47.946,47.996,47.8876,47.8876,60400.0
2012-04-24 11:00:00,57.48,57.57,57.48,57.48,46700.0,47.896,47.971,47.896,47.896,46700.0
2012-04-24 11:05:00,57.47,57.51,57.44,57.49,59400.0,47.8876,47.921,47.8626,47.9043,59400.0
2012-04-24 11:10:00,57.48,57.58,57.44,57.58,70000.0,47.896,47.9793,47.8626,47.9793,70000.0
2012-04-24 11:15:00,57.61,57.64,57.58,57.61,110900.0,48.0043,48.0293,47.9793,48.0043,110900.0
2012-04-24 11:20:00,57.62,57.71,57.62,57.71,47500.0,48.0126,48.0876,48.0126,48.0876,47500.0
2012-04-24 11:25:00,57.72,57.76,57.66,57.69,79400.0,48.0959,48.1293,48.0459,48.0709,79400.0
2012-04-24 11:30:00,57.7,57.7,57.55,57.56,59800.0,48.0793,48.0793,47.9543,47.9626,59800.0
2012-04-24 11:35:00,57.55,57.55,57.41,57.41,43100.0,47.9543,47.9543,47.8376,47.8376,43100.0
2012-04-24 11:40:00,57.41,57.47,57.38,57.46,70400.0,47.8376,47.8876,47.8126,47.8793,70400.0
2012-04-24 11:45:00,57.46,57.51,57.46,57.51,44900.0,47.8793,47.921,47.8793,47.921,44900.0
2012-04-24 11:50:00,57.51,57.58,57.51,57.57,52000.0,47.921,47.9793,47.921,47.971,52000.0
2012-04-24 11:55:00,57.57,57.57,57.52,57.56,40000.0,47.971,47.971,47.9293,47.9626,40000.0
2012-04-24 12:00:00,57.57,57.58,57.54,57.56,40900.0,47.971,47.9793,47.946,47.9626,40900.0
2012-04-24 12:05:00,57.57,57.59,57.53,57.58,51200.0,47.971,47.9876,47.9376,47.9793,51200.0
2012-04-24 12:10:00,57.58,57.64,57.57,57.64,36800.0,47.9793,48.0293,47.971,48.0293,36800.0
2012-04-24 12:15:00,57.63,57.64,57.56,57.56,38600.0,48.021,48.0293,47.9626,47.9626,38600.0
2012-04-24 12:20:00,57.58,57.58,57.54,57.55,32100.0,47.9793,47.9793,47.946,47.9543,32100.0
2012-04-24 12:25:00,57.55,57.58,57.53,57.55,56700.0,47.9543,47.9793,47.9376,47.9543,56700.0
2012-04-24 12:30:00,57.55,57.57,57.5,57.51,43200.0,47.9543,47.971,47.9126,47.921,43200.0
2012-04-24 12:35:00,57.51,57.51,57.43,57.44,41200.0,47.921,47.921,47.8543,47.8626,41200.0
2012-04-24 12:40:00,57.44,57.46,57.42,57.46,30600.0,47.8626,47.8793,47.846,47.8793,30600.0
2012-04-24 12:45:00,57.46,57.49,57.45,57.49,31200.0,47.8793,47.9043,47.871,47.9043,31200.0
2012-04-24 12:50:00,57.49,57.53,57.48,57.48,44200.0,47.9043,47.9376,47.896,47.896,44200.0
2012-04-24 12:55:00,57.48,57.53,57.46,57.47,51100.0,47.896,47.9376,47.8793,47.8876,51100.0
2012-04-24 13:00:00,57.47,57.48,57.44,57.46,26700.0,47.8876,47.896,47.8626,47.8793,26700.0
2012-04-24 13:05:00,57.46,57.48,57.43,57.46,29000.0,47.8793,47.896,47.8543,47.8793,29000.0
2012-04-24 13:10:00,57.45,57.47,57.43,57.44,32100.0,47.871,47.8876,47.8543,47.8626,32100.0
2012-04-24 13:15:00,57.44,57.49,57.38,57.48,47200.0,47.8626,47.9043,47.8126,47.896,47200.0
2012-04-24 13:20:00,57.48,57.53,57.46,57.46,67100.0,47.896,47.9376,47.8793,47.8793,67100.0
2012-04-24 13:25:00,57.46,57.51,57.46,57.5,36700.0,47.8793,47.921,47.8793,47.9126,36700.0
2012-04-24 13:30:00,57.49,57.52,57.47,57.48,38900.0,47.9043,47.9293,47.8876,47.896,38900.0
2012-04-24 13:35:00,57.5,57.51,57.46,57.5,31800.0,47.9126,47.921,47.8793,47.9126,31800.0
2012-04-24 13:40:00,57.51,57.54,57.47,57.52,43300.0,47.921,47.946,47.8876,47.9293,43300.0
2012-04-24 13:45:00,57.52,57.59,57.52,57.57,39000.0,47.9293,47.9876,47.9293,47.971,39000.0
2012-04-24 13:50:00,57.57,57.58,57.53,57.53,36800.0,47.971,47.9793,47.9376,47.9376,36800.0
2012-04-24 13:55:00,57.52,57.53,57.45,57.46,40400.0,47.9293,47.9376,47.871,47.8793,40400.0
2012-04-24 14:00:00,57.45,57.45,57.39,57.41,56500.0,47.871,47.871,47.821,47.8376,56500.0
2012-04-24 14:05:00,57.42,57.51,57.41,57.5,46000.0,47.846,47.921,47.8376,47.9126,46000.0
2012-04-24 14:10:00,57.5,57.5,57.44,57.48,46200.0,47.9126,47.9126,47.8626,47.896,46200.0
2012-04-24 14:15:00,57.48,57.5,57.44,57.44,47500.0,47.896,47.9126,47.8626,47.8626,47500.0
2012-04-24 14:20:00,57.45,57.49,57.43,57.43,42200.0,47.871,47.9043,47.8543,47.8543,42200.0
2012-04-24 14:25:00,57.43,57.44,57.36,57.44,51400.0,47.8543,47.8626,47.796,47.8626,51400.0
2012-04-24 14:30:00,57.44,57.48,57.4,57.44,38900.0,47.8626,47.896,47.8293,47.8626,38900.0
2012-04-24 14:35:00,57.45,57.51,57.42,57.51,69600.0,47.871,47.921,47.846,47.921,69600.0
2012-04-24 14:40:00,57.51,57.52,57.45,57.5,33700.0,47.921,47.9293,47.871,47.9126,33700.0
2012-04-24 14:45:00,57.5,57.55,57.5,57.53,45300.0,47.9126,47.9543,47.9126,47.9376,45300.0
2012-04-24 14:50:00,57.53,57.57,57.49,57.54,58400.0,47.9376,47.971,47.9043,47.946,58400.0
2012-04-24 14:55:00,57.54,57.54,57.48,57.51,48100.0,47.946,47.946,47.896,47.921,48100.0
2012-04-24 15:00:00,57.52,57.55,57.49,57.54,53600.0,47.9293,47.9543,47.9043,47.946,53600.0
2012-04-24 15:05:00,57.53,57.58,57.49,57.58,52200.0,47.9376,47.9793,47.9043,47.9793,52200.0
2012-04-24 15:10:00,57.57,57.58,57.51,57.51,52400.0,47.971,47.9793,47.921,47.921,52400.0
2012-04-24 15:15:00,57.51,57.56,57.49,57.49,74700.0,47.921,47.9626,47.9043,47.9043,74700.0
2012-04-24 15:20:00,57.5,57.57,57.5,57.56,100000.0,47.9126,47.971,47.9126,47.9626,100000.0
2012-04-24 15:25:00,57.56,57.56,57.46,57.48,58500.0,47.9626,47.9626,47.8793,47.896,58500.0
2012-04-24 15:30:00,57.48,57.59,57.45,57.59,79000.0,47.896,47.9876,47.871,47.9876,79000.0
2012-04-24 15:35:00,57.59,57.6,57.52,57.58,89000.0,47.9876,47.996,47.9293,47.9793,89000.0
2012-04-24 15:40:00,57.59,57.61,57.53,57.55,63900.0,47.9876,48.0043,47.9376,47.9543,63900.0
2012-04-24 15:45:00,57.55,57.57,57.51,57.52,148100.0,47.9543,47.971,47.921,47.9293,148100.0
2012-04-24 15:50:00,57.52,57.56,57.51,57.56,91900.0,47.9293,47.9626,47.921,47.9626,91900.0
2012-04-24 15:55:00,57.56,57.65,57.51,57.64,294400.0,47.9626,48.0376,47.921,48.0293,294400.0
2012-04-25 09:30:00,57.94,57.99,57.83,57.99,146700.0,48.2793,48.3209,48.1876,48.3209,146700.0
2012-04-25 09:35:00,57.99,58.19,57.97,58.17,180200.0,48.3209,48.4876,48.3043,48.4709,180200.0
2012-04-25 09:40:00,58.18,58.23,58.1,58.23,84900.0,48.4792,48.5209,48.4126,48.5209,84900.0
2012-04-25 09:45:00,58.23,58.41,58.23,58.39,103800.0,48.5209,48.6709,48.5209,48.6542,103800.0
2012-04-25 09:50:00,58.4,58.49,58.36,58.39,136800.0,48.6626,48.7376,48.6292,48.6542,136800.0
2012-04-25 09:55:00,58.4,58.42,58.33,58.42,101300.0,48.6626,48.6792,48.6042,48.6792,101300.0
2012-04-25 10:00:00,58.42,58.43,58.25,58.26,99700.0,48.6792,48.6876,48.5376,48.5459,99700.0
2012-04-25 10:05:00,58.25,58.36,58.23,58.32,93100.0,48.5376,48.6292,48.5209,48.5959,93100.0
2012-04-25 10:10:00,58.33,58.4,58.27,58.39,81200.0,48.6042,48.6626,48.5542,48.6542,81200.0
2012-04-25 10:15:00,58.38,58.48,58.38,58.42,113900.0,48.6459,48.7292,48.6459,48.6792,113900.0
2012-04-25 10:20:00,58.43,58.45,58.34,58.37,184000.0,48.6876,48.7042,48.6126,48.6376,184000.0
2012-04-25 10:25:00,58.38,58.43,58.34,58.39,156200.0,48.6459,48.6876,48.6126,48.6542,156200.0
2012-04-25 10:30:00,58.37,58.4,58.26,58.28,82700.0,48.6376,48.6626,48.5459,48.5626,82700.0
2012-04-25 10:35:00,58.28,58.4,58.27,58.39,114800.0,48.5626,48.6626,48.5542,48.6542,114800.0
2012-04-25 10:40:00,58.39,58.45,58.37,58.44,104100.0,48.6542,48.7042,48.6376,48.6959,104100.0
2012-04-25 10:45:00,58.44,58.61,58.42,58.59,130300.0,48.6959,48.8375,48.6792,48.8209,130300.0
2012-04-25 10:50:00,58.6,58.61,58.55,58.59,67700.0,48.8292,48.8375,48.7876,48.8209,67700.0
2012-04-25 10:55:00,58.59,58.6,58.49,58.55,93300.0,48.8209,48.8292,48.7376,48.7876,93300.0
2012-04-25 11:00:00,58.54,58.61,58.5,58.59,79000.0,48.7792,48.8375,48.7459,48.8209,79000.0
2012-04-25 11:05:00,58.6,58.62,58.55,58.61,84400.0,48.8292,48.8459,48.7876,48.8375,84400.0
2012-04-25 11:10:00,58.61,58.62,58.56,58.59,74800.0,48.8375,48.8459,48.7959,48.8209,74800.0
2012-04-25 11:15:00,58.59,58.6,58.54,58.56,57000.0,48.8209,48.8292,48.7792,48.7959,57000.0
2012-04-25 11:20:00,58.55,58.6,58.53,58.54,83300.0,48.7876,48.8292,48.7709,48.7792,83300.0
2012-04-25 11:25:00,58.55,58.59,58.52,58.56,109000.0,48.7876,48.8209,48.7626,48.7959,109000.0
2012-04-25 11:30:00,58.56,58.56,58.46,58.48,84200.0,48.7959,48.7959,48.7126,48.7292,84200.0
2012-04-25 11:35:00,58.48,58.55,58.48,58.52,68500.0,48.7292,48.7876,48.7292,48.7626,68500.0
2012-04-25 11:40:00,58.51,58.55,58.51,58.53,60000.0,48.7542,48.7876,48.7542,48.7709,60000.0
2012-04-25 11:45:00,58.54,58.56,58.52,58.54,53800.0,48.7792,48.7959,48.7626,48.7792,53800.0
2012-04-25 11:50:00,58.54,58.55,58.51,58.54,57200.0,48.7792,48.7876,48.7542,48.7792,57200.0
2012-04-25 11:55:00,58.54,58.54,58.45,58.49,60000.0,48.7792,48.7792,48.7042,48.7376,60000.0
2012-04-25 12:00:00,58.49,58.51,58.48,58.49,56400.0,48.7376,48.7542,48.7292,48.7376,56400.0
2012-04-25 12:05:00,58.49,58.54,58.49,58.52,53500.0,48.7376,48.7792,48.7376,48.7626,53500.0
2012-04-25 12:10:00,58.51,58.56,58.5,58.55,72500.0,48.7542,48.7959,48.7459,48.7876,72500.0
2012-04-25 12:15:00,58.56,58.58,58.53,58.55,54800.0,48.7959,48.8126,48.7709,48.7876,54800.0
2012-04-25 12:20:00,58.55,58.57,58.53,58.54,54500.0,48.7876,48.8042,48.7709,48.7792,54500.0
2012-04-25 12:25:00,58.55,58.59,58.51,58.58,68900.0,48.7876,48.8209,48.7542,48.8126,68900.0
2012-04-25 12:30:00,58.58,58.59,58.43,58.5,62100.0,48.8126,48.8209,48.6876,48.7459,62100.0
2012-04-25 12:35:00,58.5,58.59,58.47,58.49,68400.0,48.7459,48.8209,48.7209,48.7376,68400.0
2012-04-25 12:40:00,58.5,58.65,58.49,58.64,69200.0,48.7459,48.8709,48.7376,48.8625,69200.0
2012-04-25 12:45:00,58.64,58.69,58.63,58.68,60100.0,48.8625,48.9042,48.8542,48.8959,60100.0
2012-04-25 12:50:00,58.68,58.74,58.65,58.73,70500.0,48.8959,48.9459,48.8709,48.9375,70500.0
2012-04-25 12:55:00,58.73,58.82,58.68,58.82,61600.0,48.9375,49.0125,48.8959,49.0125,61600.0
2012-04-25 13:00:00,58.81,58.82,58.77,58.81,50300.0,49.0042,49.0125,48.9709,49.0042,50300.0
2012-04-25 13:05:00,58.8,58.89,58.8,58.87,73100.0,48.9959,49.0709,48.9959,49.0542,73100.0
2012-04-25 13:10:00,58.87,58.92,58.86,58.92,59300.0,49.0542,49.0959,49.0459,49.0959,59300.0
2012-04-25 13:15:00,58.91,58.93,58.89,58.91,40100.0,49.0875,49.1042,49.0709,49.0875,40100.0
2012-04-25 13:20:00,58.92,58.93,58.85,58.87,72900.0,49.0959,49.1042,49.0375,49.0542,72900.0
2012-04-25 13:25:00,58.87,58.92,58.87,58.89,60200.0,49.0542,49.0959,49.0542,49.0709,60200.0
2012-04-25 13:30:00,58.89,58.91,58.83,58.87,53000.0,49.0709,49.0875,49.0209,49.0542,53000.0
2012-04-25 13:35:00,58.87,58.92,58.85,58.86,66500.0,49.0542,49.0959,49.0375,49.0459,66500.0
2012-04-25 13:40:00,58.86,58.86,58.8,58.81,69000.0,49.0459,49.0459,48.9959,49.0042,69000.0
2012-04-25 13:45:00,58.8,58.86,58.79,58.81,53800.0,48.9959,49.0459,48.9875,49.0042,53800.0
2012-04-25 13:50:00,58.8,58.86,58.78,58.85,60200.0,48.9959,49.0459,48.9792,49.0375,60200.0
2012-04-25 13:55:00,58.83,58.85,58.8,58.84,38000.0,49.0209,49.0375,48.9959,49.0292,38000.0
2012-04-25 14:00:00,58.84,58.84,58.71,58.72,96100.0,49.0292,49.0292,48.9209,48.9292,96100.0
2012-04-25 14:05:00,58.71,58.74,58.69,58.7,49900.0,48.9209,48.9459,48.9042,48.9125,49900.0
2012-04-25 14:10:00,58.71,58.75,58.69,58.69,62400.0,48.9209,48.9542,48.9042,48.9042,62400.0
2012-04-25 14:15:00,58.69,58.72,58.63,58.72,69300.0,48.9042,48.9292,48.8542,48.9292,69300.0
2012-04-25 14:20:00,58.72,58.95,58.71,58.82,133300.0,48.9292,49.1209,48.9209,49.0125,133300.0
2012-04-25 14:25:00,58.82,58.86,58.75,58.8,71100.0,49.0125,49.0459,48.9542,48.9959,71100.0
2012-04-25 14:30:00,58.8,58.84,58.69,58.7,61000.0,48.9959,49.0292,48.9042,48.9125,61000.0
2012-04-25 14:35:00,58.7,58.76,58.6,58.7,62800.0,48.9125,48.9625,48.8292,48.9125,62800.0
2012-04-25 14:40:00,58.7,58.76,58.68,58.72,69700.0,48.9125,48.9625,48.8959,48.9292,69700.0
2012-04-25 14:45:00,58.72,58.84,58.72,58.83,57400.0,48.9292,49.0292,48.9292,49.0209,57400.0
2012-04-25 14:50:00,58.82,58.9,58.82,58.89,54800.0,49.0125,49.0792,49.0125,49.0709,54800.0
2012-04-25 14:55:00,58.9,58.96,58.89,58.95,72200.0,49.0792,49.1292,49.0709,49.1209,72200.0
2012-04-25 15:00:00,58.95,59.0,58.92,58.98,119700.0,49.1209,49.1625,49.0959,49.1459,119700.0
2012-04-25 15:05:00,58.99,58.99,58.91,58.93,95100.0,49.1542,49.1542,49.0875,49.1042,95100.0
2012-04-25 15:10:00,58.93,58.94,58.83,58.83,71000.0,49.1042,49.1125,49.0209,49.0209,71000.0
2012-04-25 15:15:00,58.83,58.86,58.78,58.84,137300.0,49.0209,49.0459,48.9792,49.0292,137300.0
2012-04-25 15:20:00,58.84,58.89,58.84,58.87,95100.0,49.0292,49.0709,49.0292,49.0542,95100.0
2012-04-25 15:25:00,58.87,58.93,58.86,58.89,151400.0,49.0542,49.1042,49.0459,49.0709,151400.0
2012-04-25 15:30:00,58.89,58.9,58.84,58.86,86500.0,49.0709,49.0792,49.0292,49.0459,86500.0
2012-04-25 15:35:00,58.87,58.93,58.86,58.86,91000.0,49.0542,49.1042,49.0459,49.0459,91000.0
2012-04-25 15:40:00,58.87,58.96,58.87,58.92,102200.0,49.0542,49.1292,49.0542,49.0959,102200.0
2012-04-25 15:45:00,58.91,58.91,58.84,58.87,147400.0,49.0875,49.0875,49.0292,49.0542,147400.0
2012-04-25 15:50:00,58.87,58.98,58.85,58.97,122900.0,49.0542,49.1459,49.0375,49.1375,122900.0
2012-04-25 15:55:00,58.97,59.0,58.84,58.91,722300.0,49.1375,49.1625,49.0292,49.0875,722300.0
2012-04-26 09:30:00,58.85,58.97,58.75,58.95,103400.0,49.0375,49.1375,48.9542,49.1209,103400.0
2012-04-26 09:35:00,58.98,58.99,58.88,58.94,67700.0,49.1459,49.1542,49.0625,49.1125,67700.0
2012-04-26 09:40:00,58.92,58.96,58.83,58.92,63400.0,49.0959,49.1292,49.0209,49.0959,63400.0
2012-04-26 09:45:00,58.93,59.0,58.88,58.99,83100.0,49.1042,49.1625,49.0625,49.1542,83100.0
2012-04-26 09:50:00,58.99,58.99,58.96,58.98,49100.0,49.1542,49.1542,49.1292,49.1459,49100.0
2012-04-26 09:55:00,58.98,59.0,58.94,58.99,63200.0,49.1459,49.1625,49.1125,49.1542,63200.0
2012-04-26 10:00:00,58.99,59.09,58.96,59.04,200200.0,49.1542,49.2375,49.1292,49.1959,200200.0
2012-04-26 10:05:00,59.04,59.16,59.03,59.11,66200.0,49.1959,49.2958,49.1875,49.2542,66200.0
2012-04-26 10:10:00,59.12,59.12,59.05,59.09,73800.0,49.2625,49.2625,49.2042,49.2375,73800.0
2012-04-26 10:15:00,59.07,59.22,59.07,59.16,93600.0,49.2208,49.3458,49.2208,49.2958,93600.0
2012-04-26 10:20:00,59.16,59.23,59.14,59.21,52900.0,49.2958,49.3542,49.2792,49.3375,52900.0
2012-04-26 10:25:00,59.22,59.23,59.11,59.11,58400.0,49.3458,49.3542,49.2542,49.2542,58400.0
2012-04-26 10:30:00,59.11,59.12,59.04,59.09,53900.0,49.2542,49.2625,49.1959,49.2375,53900.0
2012-04-26 10:35:00,59.1,59.17,59.09,59.11,154500.0,49.2458,49.3042,49.2375,49.2542,154500.0
2012-04-26 10:40:00,59.1,59.12,59.05,59.08,68300.0,49.2458,49.2625,49.2042,49.2292,68300.0
2012-04-26 10:45:00,59.09,59.17,59.08,59.16,56300.0,49.2375,49.3042,49.2292,49.2958,56300.0
2012-04-26 10:50:00,59.16,59.17,59.06,59.06,52400.0,49.2958,49.3042,49.2125,49.2125,52400.0
2012-04-26 10:55:00,59.06,59.1,59.0,59.02,58900.0,49.2125,49.2458,49.1625,49.1792,58900.0
2012-04-26 11:00:00,59.01,59.1,59.0,59.08,49600.0,49.1709,49.2458,49.1625,49.2292,49600.0
2012-04-26 11:05:00,59.09,59.09,58.96,58.97,86400.0,49.2375,49.2375,49.1292,49.1375,86400.0
2012-04-26 11:10:00,58.96,59.01,58.94,58.97,66000.0,49.1292,49.1709,49.1125,49.1375,66000.0
2012-04-26 11:15:00,58.97,59.0,58.89,58.89,72400.0,49.1375,49.1625,49.0709,49.0709,72400.0
2012-04-26 11:20:00,58.9,58.98,58.88,58.98,58900.0,49.0792,49.1459,49.0625,49.1459,58900.0
2012-04-26 11:25:00,58.98,59.0,58.95,59.0,55700.0,49.1459,49.1625,49.1209,49.1625,55700.0
2012-04-26 11:30:00,58.99,59.0,58.92,58.94,19600.0,49.1542,49.1625,49.0959,49.1125,19600.0
2012-04-26 11:35:00,58.94,59.0,58.91,58.93,44800.0,49.1125,49.1625,49.0875,49.1042,44800.0
2012-04-26 11:40:00,58.93,58.95,58.89,58.93,42000.0,49.1042,49.1209,49.0709,49.1042,42000.0
2012-04-26 11:45:00,58.93,58.94,58.88,58.9,74100.0,49.1042,49.1125,49.0625,49.0792,74100.0
2012-04-26 11:50:00,58.89,58.93,58.87,58.92,41200.0,49.0709,49.1042,49.0542,49.0959,41200.0
2012-04-26 11:55:00,58.93,58.95,58.9,58.92,44600.0,49.1042,49.1209,49.0792,49.0959,44600.0
2012-04-26 12:00:00,58.92,58.94,58.89,58.89,47300.0,49.0959,49.1125,49.0709,49.0709,47300.0
2012-04-26 12:05:00,58.89,58.9,58.82,58.84,69100.0,49.0709,49.0792,49.0125,49.0292,69100.0
2012-04-26 12:10:00,58.85,58.93,58.84,58.92,38100.0,49.0375,49.1042,49.0292,49.0959,38100.0
2012-04-26 12:15:00,58.94,58.97,58.93,58.94,31700.0,49.1125,49.1375,49.1042,49.1125,31700.0
2012-04-26 12:20:00,58.94,58.95,58.9,58.92,25100.0,49.1125,49.1209,49.0792,49.0959,25100.0
2012-04-26 12:25:00,58.91,58.92,58.87,58.87,44800.0,49.0875,49.0959,49.0542,49.0542,44800.0
2012-04-26 12:30:00,58.87,58.88,58.82,58.87,17000.0,49.0542,49.0625,49.0125,49.0542,17000.0
2012-04-26 12:35:00,58.87,58.89,58.87,58.87,24300.0,49.0542,49.0709,49.0542,49.0542,24300.0
2012-04-26 12:40:00,58.87,58.92,58.85,58.92,26800.0,49.0542,49.0959,49.0375,49.0959,26800.0
2012-04-26 12:45:00,58.91,58.93,58.9,58.93,24700.0,49.0875,49.1042,49.0792,49.1042,24700.0
2012-04-26 12:50:00,58.93,58.99,58.93,58.98,18000.0,49.1042,49.1542,49.1042,49.1459,18000.0
2012-04-26 12:55:00,58.98,59.01,58.95,59.0,34700.0,49.1459,49.1709,49.1209,49.1625,34700.0
2012-04-26 13:00:00,59.0,59.08,59.0,59.05,73900.0,49.1625,49.2292,49.1625,49.2042,73900.0
2012-04-26 13:05:00,59.05,59.06,58.99,59.0,100700.0,49.2042,49.2125,49.1542,49.1625,100700.0
2012-04-26 13:10:00,58.99,59.04,58.98,59.02,31100.0,49.1542,49.1959,49.1459,49.1792,31100.0
2012-04-26 13:15:00,59.02,59.13,59.0,59.12,72500.0,49.1792,49.2708,49.1625,49.2625,72500.0
2012-04-26 13:20:00,59.12,59.15,59.1,59.13,41800.0,49.2625,49.2875,49.2458,49.2708,41800.0
2012-04-26 13:25:00,59.15,59.2,59.13,59.15,45000.0,49.2875,49.3292,49.2708,49.2875,45000.0
2012-04-26 13:30:00,59.15,59.18,59.11,59.14,51500.0,49.2875,49.3125,49.2542,49.2792,51500.0
2012-04-26 13:35:00,59.13,59.25,59.12,59.23,116500.0,49.2708,49.3708,49.2625,49.3542,116500.0
2012-04-26 13:40:00,59.24,59.28,59.21,59.28,74900.0,49.3625,49.3958,49.3375,49.3958,74900.0
2012-04-26 13:45:00,59.28,59.29,59.24,59.24,71800.0,49.3958,49.4042,49.3625,49.3625,71800.0
2012-04-26 13:50:00,59.24,59.28,59.21,59.28,43300.0,49.3625,49.3958,49.3375,49.3958,43300.0
2012-04-26 13:55:00,59.28,59.39,59.28,59.37,81700.0,49.3958,49.4875,49.3958,49.4708,81700.0
2012-04-26 14:00:00,59.36,59.41,59.34,59.39,61900.0,49.4625,49.5042,49.4458,49.4875,61900.0
2012-04-26 14:05:00,59.4,59.42,59.37,59.4,56700.0,49.4958,49.5125,49.4708,49.4958,56700.0
2012-04-26 14:10:00,59.4,59.45,59.4,59.44,56100.0,49.4958,49.5375,49.4958,49.5292,56100.0
2012-04-26 14:15:00,59.45,59.5,59.45,59.49,65700.0,49.5375,49.5792,49.5375,49.5708,65700.0
2012-04-26 14:20:00,59.49,59.61,59.48,59.57,72000.0,49.5708,49.6708,49.5625,49.6375,72000.0
2012-04-26 14:25:00,59.57,59.63,59.52,59.63,65000.0,49.6375,49.6875,49.5958,49.6875,65000.0
2012-04-26 14:30:00,59.63,59.64,59.54,59.54,68500.0,49.6875,49.6958,49.6125,49.6125,68500.0
2012-04-26 14:35:00,59.54,59.62,59.54,59.61,78900.0,49.6125,49.6791,49.6125,49.6708,78900.0
2012-04-26 14:40:00,59.61,59.63,59.56,59.62,115000.0,49.6708,49.6875,49.6291,49.6791,115000.0
2012-04-26 14:45:00,59.62,59.64,59.55,59.63,83000.0,49.6791,49.6958,49.6208,49.6875,83000.0
2012-04-26 14:50:00,59.63,59.64,59.54,59.55,72200.0,49.6875,49.6958,49.6125,49.6208,72200.0
2012-04-26 14:55:00,59.55,59.65,59.55,59.63,59100.0,49.6208,49.7041,49.6208,49.6875,59100.0
2012-04-26 15:00:00,59.63,59.64,59.58,59.59,112000.0,49.6875,49.6958,49.6458,49.6541,112000.0
2012-04-26 15:05:00,59.6,59.62,59.57,59.6,46200.0,49.6625,49.6791,49.6375,49.6625,46200.0
2012-04-26 15:10:00,59.6,59.68,59.6,59.67,70600.0,49.6625,49.7291,49.6625,49.7208,70600.0
2012-04-26 15:15:00,59.67,59.73,59.66,59.69,126900.0,49.7208,49.7708,49.7125,49.7375,126900.0
2012-04-26 15:20:00,59.68,59.69,59.64,59.67,63700.0,49.7291,49.7375,49.6958,49.7208,63700.0
2012-04-26 15:25:00,59.68,59.71,59.65,59.69,87400.0,49.7291,49.7541,49.7041,49.7375,87400.0
2012-04-26 15:30:00,59.7,59.7,59.62,59.62,80200.0,49.7458,49.7458,49.6791,49.6791,80200.0
2012-04-26 15:35:00,59.62,59.66,59.6,59.64,104800.0,49.6791,49.7125,49.6625,49.6958,104800.0
2012-04-26 15:40:00,59.63,59.64,59.56,59.61,111900.0,49.6875,49.6958,49.6291,49.6708,111900.0
2012-04-26 15:45:00,59.6,59.64,59.56,59.63,157500.0,49.6625,49.6958,49.6291,49.6875,157500.0
2012-04-26 15:50:00,59.63,59.64,59.55,59.56,142900.0,49.6875,49.6958,49.6208,49.6291,142900.0
2012-04-26 15:55:00,59.56,59.63,59.5,59.61,359400.0,49.6291,49.6875,49.5792,49.6708,359400.0
2012-04-27 09:30:00,59.85,59.92,59.83,59.9,150100.0,49.8708,49.9291,49.8541,49.9125,150100.0
2012-04-27 09:35:00,59.9,59.94,59.88,59.94,72900.0,49.9125,49.9458,49.8958,49.9458,72900.0
2012-04-27 09:40:00,59.93,60.12,59.93,60.0,463900.0,49.9375,50.0958,49.9375,49.9958,463900.0
2012-04-27 09:45:00,60.01,60.23,60.0,60.22,223700.0,50.0041,50.1874,49.9958,50.1791,223700.0
2012-04-27 09:50:00,60.22,60.25,59.96,60.01,161300.0,50.1791,50.2041,49.9625,50.0041,161300.0
2012-04-27 09:55:00,60.02,60.2,60.01,60.13,76600.0,50.0124,50.1624,50.0041,50.1041,76600.0
2012-04-27 10:00:00,60.12,60.15,60.0,60.03,108400.0,50.0958,50.1208,49.9958,50.0208,108400.0
2012-04-27 10:05:00,60.03,60.08,59.93,59.99,91900.0,50.0208,50.0624,49.9375,49.9875,91900.0
2012-04-27 10:10:00,59.99,60.03,59.95,60.02,74400.0,49.9875,50.0208,49.9541,50.0124,74400.0
2012-04-27 10:15:00,60.02,60.19,60.01,60.13,127400.0,50.0124,50.1541,50.0041,50.1041,127400.0
2012-04-27 10:20:00,60.13,60.14,59.99,60.03,88100.0,50.1041,50.1124,49.9875,50.0208,88100.0
2012-04-27 10:25:00,60.03,60.15,60.03,60.13,88100.0,50.0208,50.1208,50.0208,50.1041,88100.0
2012-04-27 10:30:00,60.13,60.18,60.02,60.18,58800.0,50.1041,50.1458,50.0124,50.1458,58800.0
2012-04-27 10:35:00,60.19,60.25,60.15,60.23,93300.0,50.1541,50.2041,50.1208,50.1874,93300.0
2012-04-27 10:40:00,60.23,60.3,60.2,60.29,57300.0,50.1874,50.2458,50.1624,50.2374,57300.0
2012-04-27 10:45:00,60.29,60.3,60.19,60.27,171600.0,50.2374,50.2458,50.1541,50.2208,171600.0
2012-04-27 10:50:00,60.27,60.38,60.27,60.36,100100.0,50.2208,50.3124,50.2208,50.2958,100100.0
2012-04-27 10:55:00,60.36,60.46,60.36,60.41,96900.0,50.2958,50.3791,50.2958,50.3374,96900.0
2012-04-27 11:00:00,60.4,60.45,60.39,60.44,91200.0,50.3291,50.3708,50.3208,50.3624,91200.0
2012-04-27 11:05:00,60.43,60.54,60.43,60.54,140700.0,50.3541,50.4457,50.3541,50.4457,140700.0
2012-04-27 11:10:00,60.53,60.57,60.51,60.55,137200.0,50.4374,50.4707,50.4207,50.4541,137200.0
2012-04-27 11:15:00,60.55,60.82,60.55,60.8,256000.0,50.4541,50.6791,50.4541,50.6624,256000.0
2012-04-27 11:20:00,60.8,60.8,60.73,60.75,128500.0,50.6624,50.6624,50.6041,50.6207,128500.0
2012-04-27 11:25:00,60.75,60.82,60.75,60.82,117400.0,50.6207,50.6791,50.6207,50.6791,117400.0
2012-04-27 11:30:00,60.81,60.9,60.76,60.89,224500.0,50.6707,50.7457,50.6291,50.7374,224500.0
2012-04-27 11:35:00,60.88,60.89,60.81,60.82,134200.0,50.7291,50.7374,50.6707,50.6791,134200.0
2012-04-27 11:40:00,60.81,60.88,60.78,60.82,217600.0,50.6707,50.7291,50.6457,50.6791,217600.0
2012-04-27 11:45:00,60.82,60.9,60.8,60.9,91300.0,50.6791,50.7457,50.6624,50.7457,91300.0
2012-04-27 11:50:00,60.89,60.96,60.89,60.93,100700.0,50.7374,50.7957,50.7374,50.7707,100700.0
2012-04-27 11:55:00,60.93,60.94,60.83,60.85,192000.0,50.7707,50.7791,50.6874,50.7041,192000.0
2012-04-27 12:00:00,60.85,60.91,60.85,60.85,207300.0,50.7041,50.7541,50.7041,50.7041,207300.0
2012-04-27 12:05:00,60.85,60.89,60.85,60.85,239000.0,50.7041,50.7374,50.7041,50.7041,239000.0
2012-04-27 12:10:00,60.85,60.86,60.67,60.7,257300.0,50.7041,50.7124,50.5541,50.5791,257300.0
2012-04-27 12:15:00,60.7,60.8,60.54,60.8,199300.0,50.5791,50.6624,50.4457,50.6624,199300.0
2012-04-27 12:20:00,60.79,60.83,60.75,60.77,134500.0,50.6541,50.6874,50.6207,50.6374,134500.0
2012-04-27 12:25:00,60.78,60.8,60.68,60.75,78400.0,50.6457,50.6624,50.5624,50.6207,78400.0
2012-04-27 12:30:00,60.75,60.76,60.64,60.65,29800.0,50.6207,50.6291,50.5291,50.5374,29800.0
2012-04-27 12:35:00,60.64,60.68,60.63,60.63,141600.0,50.5291,50.5624,50.5207,50.5207,141600.0
2012-04-27 12:40:00,60.63,60.63,60.55,60.56,83400.0,50.5207,50.5207,50.4541,50.4624,83400.0
2012-04-27 12:45:00,60.55,60.56,60.42,60.43,176800.0,50.4541,50.4624,50.3458,50.3541,176800.0
2012-04-27 12:50:00,60.42,60.45,60.16,60.33,289300.0,50.3458,50.3708,50.1291,50.2708,289300.0
2012-04-27 12:55:00,60.32,60.49,60.32,60.49,115200.0,50.2624,50.4041,50.2624,50.4041,115200.0
2012-04-27 13:00:00,60.5,60.66,60.49,60.66,80800.0,50.4124,50.5457,50.4041,50.5457,80800.0
2012-04-27 13:05:00,60.66,60.78,60.66,60.78,161000.0,50.5457,50.6457,50.5457,50.6457,161000.0
2012-04-27 13:10:00,60.78,60.83,60.74,60.8,75300.0,50.6457,50.6874,50.6124,50.6624,75300.0
2012-04-27 13:15:00,60.8,60.85,60.8,60.83,50900.0,50.6624,50.7041,50.6624,50.6874,50900.0
2012-04-27 13:20:00,60.84,60.89,60.83,60.88,43800.0,50.6957,50.7374,50.6874,50.7291,43800.0
2012-04-27 13:25:00,60.88,60.89,60.84,60.86,147400.0,50.7291,50.7374,50.6957,50.7124,147400.0
2012-04-27 13:30:00,60.87,60.89,60.84,60.86,89000.0,50.7207,50.7374,50.6957,50.7124,89000.0
2012-04-27 13:35:00,60.86,60.92,60.79,60.84,168300.0,50.7124,50.7624,50.6541,50.6957,168300.0
2012-04-27 13:40:00,60.85,60.89,60.79,60.88,133200.0,50.7041,50.7374,50.6541,50.7291,133200.0
2012-04-27 13:45:00,60.87,60.9,60.85,60.89,42600.0,50.7207,50.7457,50.7041,50.7374,42600.0
2012-04-27 13:50:00,60.89,60.9,60.85,60.87,50600.0,50.7374,50.7457,50.7041,50.7207,50600.0
2012-04-27 13:55:00,60.87,60.88,60.85,60.87,49900.0,50.7207,50.7291,50.7041,50.7207,49900.0
2012-04-27 14:00:00,60.87,60.92,60.85,60.86,147300.0,50.7207,50.7624,50.7041,50.7124,147300.0
2012-04-27 14:05:00,60.86,60.93,60.85,60.87,68300.0,50.7124,50.7707,50.7041,50.7207,68300.0
2012-04-27 14:10:00,60.88,60.89,60.85,60.86,64300.0,50.7291,50.7374,50.7041,50.7124,64300.0
2012-04-27 14:15:00,60.85,60.9,60.84,60.88,80400.0,50.7041,50.7457,50.6957,50.7291,80400.0
2012-04-27 14:20:00,60.87,60.91,60.87,60.88,86100.0,50.7207,50.7541,50.7207,50.7291,86100.0
2012-04-27 14:25:00,60.88,60.88,60.85,60.87,55900.0,50.7291,50.7291,50.7041,50.7207,55900.0
2012-04-27 14:30:00,60.87,60.89,60.84,60.87,72900.0,50.7207,50.7374,50.6957,50.7207,72900.0
2012-04-27 14:35:00,60.87,60.89,60.78,60.79,138300.0,50.7207,50.7374,50.6457,50.6541,138300.0
2012-04-27 14:40:00,60.79,60.79,60.56,60.56,187900.0,50.6541,50.6541,50.4624,50.4624,187900.0
2012-04-27 14:45:00,60.57,60.6,60.29,60.55,547700.0,50.4707,50.4957,50.2374,50.4541,547700.0
2012-04-27 14:50:00,60.55,60.69,60.55,60.67,111000.0,50.4541,50.5707,50.4541,50.5541,111000.0
2012-04-27 14:55:00,60.67,60.67,60.54,60.64,96900.0,50.5541,50.5541,50.4457,50.5291,96900.0
2012-04-27 15:00:00,60.64,60.64,60.23,60.35,318500.0,50.5291,50.5291,50.1874,50.2874,318500.0
2012-04-27 15:05:00,60.33,60.56,60.33,60.52,157500.0,50.2708,50.4624,50.2708,50.4291,157500.0
2012-04-27 15:10:00,60.53,60.53,60.4,60.43,144200.0,50.4374,50.4374,50.3291,50.3541,144200.0
2012-04-27 15:15:00,60.43,60.43,60.3,60.3,129400.0,50.3541,50.3541,50.2458,50.2458,129400.0
2012-04-27 15:20:00,60.31,60.34,60.25,60.32,133100.0,50.2541,50.2791,50.2041,50.2624,133100.0
2012-04-27 15:25:00,60.32,60.34,60.19,60.29,169000.0,50.2624,50.2791,50.1541,50.2374,169000.0
2012-04-27 15:30:00,60.29,60.43,60.27,60.4,220400.0,50.2374,50.3541,50.2208,50.3291,220400.0
2012-04-27 15:35:00,60.41,60.45,60.23,60.27,343800.0,50.3374,50.3708,50.1874,50.2208,343800.0
2012-04-27 15:40:00,60.28,60.31,60.17,60.23,369500.0,50.2291,50.2541,50.1374,50.1874,369500.0
2012-04-27 15:45:00,60.23,60.25,60.11,60.22,289700.0,50.1874,50.2041,50.0874,50.1791,289700.0
2012-04-27 15:50:00,60.21,60.23,60.1,60.14,191700.0,50.1708,50.1874,50.0791,50.1124,191700.0
2012-04-27 15:55:00,60.14,60.23,60.14,60.17,489400.0,50.1124,50.1874,50.1124,50.1374,489400.0
2012-04-30 09:30:00,60.03,60.08,59.91,59.91,163100.0,50.0208,50.0624,49.9208,49.9208,163100.0
2012-04-30 09:35:00,59.93,60.04,59.92,59.98,64300.0,49.9375,50.0291,49.9291,49.9791,64300.0
2012-04-30 09:40:00,59.98,60.0,59.84,59.9,100700.0,49.9791,49.9958,49.8625,49.9125,100700.0
2012-04-30 09:45:00,59.9,59.9,59.75,59.86,144000.0,49.9125,49.9125,49.7875,49.8791,144000.0
2012-04-30 09:50:00,59.86,59.91,59.82,59.88,153200.0,49.8791,49.9208,49.8458,49.8958,153200.0
2012-04-30 09:55:00,59.88,59.91,59.84,59.91,94200.0,49.8958,49.9208,49.8625,49.9208,94200.0
2012-04-30 10:00:00,59.9,59.98,59.83,59.98,82400.0,49.9125,49.9791,49.8541,49.9791,82400.0
2012-04-30 10:05:00,59.98,60.07,59.95,60.06,87400.0,49.9791,50.0541,49.9541,50.0458,87400.0
2012-04-30 10:10:00,60.06,60.13,59.99,60.11,90500.0,50.0458,50.1041,49.9875,50.0874,90500.0
2012-04-30 10:15:00,60.11,60.18,60.07,60.09,247000.0,50.0874,50.1458,50.0541,50.0708,247000.0
2012-04-30 10:20:00,60.09,60.11,60.06,60.1,70600.0,50.0708,50.0874,50.0458,50.0791,70600.0
2012-04-30 10:25:00,60.09,60.11,60.02,60.06,146500.0,50.0708,50.0874,50.0124,50.0458,146500.0
2012-04-30 10:30:00,60.07,60.09,59.93,59.94,164800.0,50.0541,50.0708,49.9375,49.9458,164800.0
2012-04-30 10:35:00,59.95,60.01,59.94,59.96,50900.0,49.9541,50.0041,49.9458,49.9625,50900.0
2012-04-30 10:40:00,59.96,59.99,59.9,59.98,60800.0,49.9625,49.9875,49.9125,49.9791,60800.0
2012-04-30 10:45:00,60.0,60.0,59.9,59.94,49600.0,49.9958,49.9958,49.9125,49.9458,49600.0
2012-04-30 10:50:00,59.93,59.93,59.86,59.9,70600.0,49.9375,49.9375,49.8791,49.9125,70600.0
2012-04-30 10:55:00,59.89,60.03,59.88,60.02,51200.0,49.9041,50.0208,49.8958,50.0124,51200.0
2012-04-30 11:00:00,60.02,60.12,60.01,60.12,75400.0,50.0124,50.0958,50.0041,50.0958,75400.0
2012-04-30 11:05:00,60.11,60.18,60.1,60.11,76400.0,50.0874,50.1458,50.0791,50.0874,76400.0
2012-04-30 11:10:00,60.1,60.12,60.01,60.11,99800.0,50.0791,50.0958,50.0041,50.0874,99800.0
2012-04-30 11:15:00,60.11,60.18,60.09,60.16,110600.0,50.0874,50.1458,50.0708,50.1291,110600.0
2012-04-30 11:20:00,60.16,60.31,60.16,60.25,133800.0,50.1291,50.2541,50.1291,50.2041,133800.0
2012-04-30 11:25:00,60.25,60.26,60.15,60.17,254800.0,50.2041,50.2124,50.1208,50.1374,254800.0
2012-04-30 11:30:00,60.19,60.19,60.11,60.13,52700.0,50.1541,50.1541,50.0874,50.1041,52700.0
2012-04-30 11:35:00,60.14,60.19,60.11,60.14,76600.0,50.1124,50.1541,50.0874,50.1124,76600.0
2012-04-30 11:40:00,60.14,60.22,60.14,60.21,39400.0,50.1124,50.1791,50.1124,50.1708,39400.0
2012-04-30 11:45:00,60.22,60.23,60.15,60.17,87000.0,50.1791,50.1874,50.1208,50.1374,87000.0
2012-04-30 11:50:00,60.15,60.17,60.12,60.14,32200.0,50.1208,50.1374,50.0958,50.1124,32200.0
2012-04-30 11:55:00,60.14,60.21,60.13,60.17,43600.0,50.1124,50.1708,50.1041,50.1374,43600.0
2012-04-30 12:00:00,60.17,60.2,60.15,60.15,42300.0,50.1374,50.1624,50.1208,50.1208,42300.0
2012-04-30 12:05:00,60.16,60.16,60.06,60.07,45500.0,50.1291,50.1291,50.0458,50.0541,45500.0
2012-04-30 12:10:00,60.07,60.1,60.04,60.09,55800.0,50.0541,50.0791,50.0291,50.0708,55800.0
2012-04-30 12:15:00,60.09,60.11,60.07,60.07,41200.0,50.0708,50.0874,50.0541,50.0541,41200.0
2012-04-30 12:20:00,60.07,60.08,60.01,60.01,62200.0,50.0541,50.0624,50.0041,50.0041,62200.0
2012-04-30 12:25:00,60.01,60.03,59.98,59.99,48000.0,50.0041,50.0208,49.9791,49.9875,48000.0
2012-04-30 12:30:00,59.99,59.99,59.93,59.95,69600.0,49.9875,49.9875,49.9375,49.9541,69600.0
2012-04-30 12:35:00,59.96,60.03,59.96,60.03,33600.0,49.9625,50.0208,49.9625,50.0208,33600.0
2012-04-30 12:40:00,60.03,60.1,60.03,60.09,39800.0,50.0208,50.0791,50.0208,50.0708,39800.0
2012-04-30 12:45:00,60.09,60.18,60.09,60.18,30400.0,50.0708,50.1458,50.0708,50.1458,30400.0
2012-04-30 12:50:00,60.18,60.21,60.11,60.13,72200.0,50.1458,50.1708,50.0874,50.1041,72200.0
2012-04-30 12:55:00,60.13,60.14,60.08,60.12,49300.0,50.1041,50.1124,50.0624,50.0958,49300.0
2012-04-30 13:00:00,60.12,60.19,60.12,60.17,72600.0,50.0958,50.1541,50.0958,50.1374,72600.0
2012-04-30 13:05:00,60.18,60.28,60.17,60.22,74500.0,50.1458,50.2291,50.1374,50.1791,74500.0
2012-04-30 13:10:00,60.22,60.25,60.16,60.21,52600.0,50.1791,50.2041,50.1291,50.1708,52600.0
2012-04-30 13:15:00,60.22,60.26,60.15,60.17,87900.0,50.1791,50.2124,50.1208,50.1374,87900.0
2012-04-30 13:20:00,60.17,60.21,60.14,60.17,119700.0,50.1374,50.1708,50.1124,50.1374,119700.0
2012-04-30 13:25:00,60.17,60.2,60.11,60.16,113700.0,50.1374,50.1624,50.0874,50.1291,113700.0
2012-04-30 13:30:00,60.16,60.19,60.06,60.1,120900.0,50.1291,50.1541,50.0458,50.0791,120900.0
2012-04-30 13:35:00,60.09,60.1,60.04,60.04,88400.0,50.0708,50.0791,50.0291,50.0291,88400.0
2012-04-30 13:40:00,60.04,60.08,60.01,60.08,69500.0,50.0291,50.0624,50.0041,50.0624,69500.0
2012-04-30 13:45:00,60.07,60.12,60.07,60.1,72000.0,50.0541,50.0958,50.0541,50.0791,72000.0
2012-04-30 13:50:00,60.1,60.13,60.06,60.1,90200.0,50.0791,50.1041,50.0458,50.0791,90200.0
2012-04-30 13:55:00,60.1,60.11,60.03,60.11,145700.0,50.0791,50.0874,50.0208,50.0874,145700.0
2012-04-30 14:00:00,60.1,60.1,60.05,60.07,99400.0,50.0791,50.0791,50.0374,50.0541,99400.0
2012-04-30 14:05:00,60.06,60.1,60.05,60.07,80500.0,50.0458,50.0791,50.0374,50.0541,80500.0
2012-04-30 14:10:00,60.07,60.1,60.05,60.07,66600.0,50.0541,50.0791,50.0374,50.0541,66600.0
2012-04-30 14:15:00,60.08,60.1,60.05,60.07,95800.0,50.0624,50.0791,50.0374,50.0541,95800.0
2012-04-30 14:20:00,60.07,60.08,60.05,60.07,38900.0,50.0541,50.0624,50.0374,50.0541,38900.0
2012-04-30 14:25:00,60.07,60.1,60.05,60.05,149600.0,50.0541,50.0791,50.0374,50.0374,149600.0
2012-04-30 14:30:00,60.05,60.05,59.98,60.01,77800.0,50.0374,50.0374,49.9791,50.0041,77800.0
2012-04-30 14:35:00,60.02,60.05,59.95,60.03,94400.0,50.0124,50.0374,49.9541,50.0208,94400.0
2012-04-30 14:40:00,60.04,60.06,60.01,60.03,52500.0,50.0291,50.0458,50.0041,50.0208,52500.0
2012-04-30 14:45:00,60.03,60.06,60.0,60.06,48000.0,50.0208,50.0458,49.9958,50.0458,48000.0
2012-04-30 14:50:00,60.05,60.06,60.01,60.03,42000.0,50.0374,50.0458,50.0041,50.0208,42000.0
2012-04-30 14:55:00,60.03,60.05,60.0,60.05,42900.0,50.0208,50.0374,49.9958,50.0374,42900.0
2012-04-30 15:00:00,60.05,60.07,60.04,60.05,43900.0,50.0374,50.0541,50.0291,50.0374,43900.0
2012-04-30 15:05:00,60.05,60.07,60.0,60.05,78600.0,50.0374,50.0541,49.9958,50.0374,78600.0
2012-04-30 15:10:00,60.05,60.07,60.04,60.05,72400.0,50.0374,50.0541,50.0291,50.0374,72400.0
2012-04-30 15:15:00,60.05,60.07,59.96,59.98,90900.0,50.0374,50.0541,49.9625,49.9791,90900.0
2012-04-30 15:20:00,59.98,59.98,59.92,59.92,91600.0,49.9791,49.9791,49.9291,49.9291,91600.0
2012-04-30 15:25:00,59.92,60.06,59.92,60.05,102900.0,49.9291,50.0458,49.9291,50.0374,102900.0
2012-04-30 15:30:00,60.06,60.06,59.99,60.06,69900.0,50.0458,50.0458,49.9875,50.0458,69900.0
2012-04-30 15:35:00,60.06,60.12,60.04,60.08,45800.0,50.0458,50.0958,50.0291,50.0624,45800.0
2012-04-30 15:40:00,60.08,60.19,60.08,60.19,42800.0,50.0624,50.1541,50.0624,50.1541,42800.0
2012-04-30 15:45:00,60.19,60.21,60.12,60.16,115200.0,50.1541,50.1708,50.0958,50.1291,115200.0
2012-04-30 15:50:00,60.16,60.24,60.13,60.24,165400.0,50.1291,50.1958,50.1041,50.1958,165400.0
2012-04-30 15:55:00,60.24,60.26,60.18,60.19,326000.0,50.1958,50.2124,50.1458,50.1541,326000.0
2012-05-01 09:30:00,59.95,60.13,59.67,59.97,223400.0,49.9541,50.1041,49.7208,49.9708,223400.0
2012-05-01 09:35:00,59.96,60.4,59.96,60.02,77600.0,49.9625,50.3291,49.9625,50.0124,77600.0
2012-05-01 09:40:00,60.03,60.18,60.03,60.15,110800.0,50.0208,50.1458,50.0208,50.1208,110800.0
2012-05-01 09:45:00,60.14,60.19,60.09,60.09,105000.0,50.1124,50.1541,50.0708,50.0708,105000.0
2012-05-01 09:50:00,60.08,60.31,60.06,60.18,143500.0,50.0624,50.2541,50.0458,50.1458,143500.0
2012-05-01 09:55:00,60.18,60.26,60.14,60.21,75600.0,50.1458,50.2124,50.1124,50.1708,75600.0
2012-05-01 10:00:00,60.22,60.54,60.22,60.43,185300.0,50.1791,50.4457,50.1791,50.3541,185300.0
2012-05-01 10:05:00,60.44,60.53,60.38,60.48,135800.0,50.3624,50.4374,50.3124,50.3958,135800.0
2012-05-01 10:10:00,60.48,60.68,60.48,60.68,81000.0,50.3958,50.5624,50.3958,50.5624,81000.0
2012-05-01 10:15:00,60.68,60.84,60.66,60.81,117000.0,50.5624,50.6957,50.5457,50.6707,117000.0
2012-05-01 10:20:00,60.82,60.9,60.78,60.8,231500.0,50.6791,50.7457,50.6457,50.6624,231500.0
2012-05-01 10:25:00,60.8,60.88,60.8,60.81,169300.0,50.6624,50.7291,50.6624,50.6707,169300.0
2012-05-01 10:30:00,60.81,60.97,60.81,60.88,72000.0,50.6707,50.804,50.6707,50.7291,72000.0
2012-05-01 10:35:00,60.88,60.89,60.73,60.85,90000.0,50.7291,50.7374,50.6041,50.7041,90000.0
2012-05-01 10:40:00,60.85,60.95,60.85,60.94,60200.0,50.7041,50.7874,50.7041,50.7791,60200.0
2012-05-01 10:45:00,60.94,61.03,60.94,61.01,167400.0,50.7791,50.854,50.7791,50.8374,167400.0
2012-05-01 10:50:00,61.01,61.05,60.98,61.0,75800.0,50.8374,50.8707,50.8124,50.829,75800.0
2012-05-01 10:55:00,61.0,61.01,60.97,61.0,93900.0,50.829,50.8374,50.804,50.829,93900.0
2012-05-01 11:00:00,61.0,61.03,60.98,61.03,102100.0,50.829,50.854,50.8124,50.854,102100.0
2012-05-01 11:05:00,61.03,61.04,60.9,60.95,185000.0,50.854,50.8624,50.7457,50.7874,185000.0
2012-05-01 11:10:00,60.95,61.03,60.92,61.03,61700.0,50.7874,50.854,50.7624,50.854,61700.0
2012-05-01 11:15:00,61.03,61.05,61.01,61.01,60200.0,50.854,50.8707,50.8374,50.8374,60200.0
2012-05-01 11:20:00,61.01,61.04,60.99,61.01,64800.0,50.8374,50.8624,50.8207,50.8374,64800.0
2012-05-01 11:25:00,61.01,61.01,60.97,60.98,70900.0,50.8374,50.8374,50.804,50.8124,70900.0
2012-05-01 11:30:00,60.98,60.98,60.72,60.79,219500.0,50.8124,50.8124,50.5957,50.6541,219500.0
2012-05-01 11:35:00,60.79,60.88,60.79,60.86,43800.0,50.6541,50.7291,50.6541,50.7124,43800.0
2012-05-01 11:40:00,60.85,60.88,60.83,60.86,86300.0,50.7041,50.7291,50.6874,50.7124,86300.0
2012-05-01 11:45:00,60.87,60.99,60.81,60.95,260300.0,50.7207,50.8207,50.6707,50.7874,260300.0
2012-05-01 11:50:00,60.95,61.02,60.94,61.01,77600.0,50.7874,50.8457,50.7791,50.8374,77600.0
2012-05-01 11:55:00,61.01,61.02,60.99,61.01,51000.0,50.8374,50.8457,50.8207,50.8374,51000.0
2012-05-01 12:00:00,61.02,61.06,61.02,61.05,75400.0,50.8457,50.879,50.8457,50.8707,75400.0
2012-05-01 12:05:00,61.05,61.06,60.91,60.95,148700.0,50.8707,50.879,50.7541,50.7874,148700.0
2012-05-01 12:10:00,60.94,60.94,60.82,60.84,79800.0,50.7791,50.7791,50.6791,50.6957,79800.0
2012-05-01 12:15:00,60.84,60.88,60.81,60.85,130700.0,50.6957,50.7291,50.6707,50.7041,130700.0
2012-05-01 12:20:00,60.85,60.89,60.84,60.88,73600.0,50.7041,50.7374,50.6957,50.7291,73600.0
2012-05-01 12:25:00,60.88,60.9,60.85,60.88,56900.0,50.7291,50.7457,50.7041,50.7291,56900.0
2012-05-01 12:30:00,60.88,60.91,60.83,60.88,96500.0,50.7291,50.7541,50.6874,50.7291,96500.0
2012-05-01 12:35:00,60.88,60.9,60.84,60.89,56100.0,50.7291,50.7457,50.6957,50.7374,56100.0
2012-05-01 12:40:00,60.88,60.91,60.86,60.91,48400.0,50.7291,50.7541,50.7124,50.7541,48400.0
2012-05-01 12:45:00,60.92,60.92,60.86,60.9,73200.0,50.7624,50.7624,50.7124,50.7457,73200.0
2012-05-01 12:50:00,60.88,60.92,60.87,60.91,54000.0,50.7291,50.7624,50.7207,50.7541,54000.0
2012-05-01 12:55:00,60.91,60.93,60.9,60.9,41900.0,50.7541,50.7707,50.7457,50.7457,41900.0
2012-05-01 13:00:00,60.9,60.94,60.89,60.93,77500.0,50.7457,50.7791,50.7374,50.7707,77500.0
2012-05-01 13:05:00,60.94,60.99,60.93,60.99,59700.0,50.7791,50.8207,50.7707,50.8207,59700.0
2012-05-01 13:10:00,61.0,61.03,60.98,61.02,36400.0,50.829,50.854,50.8124,50.8457,36400.0
2012-05-01 13:15:00,61.03,61.05,61.0,61.03,70200.0,50.854,50.8707,50.829,50.854,70200.0
2012-05-01 13:20:00,61.02,61.05,61.0,61.04,74800.0,50.8457,50.8707,50.829,50.8624,74800.0
2012-05-01 13:25:00,61.04,61.06,61.01,61.03,109500.0,50.8624,50.879,50.8374,50.854,109500.0
2012-05-01 13:30:00,61.03,61.06,61.0,61.06,58400.0,50.854,50.879,50.829,50.879,58400.0
2012-05-01 13:35:00,61.06,61.07,61.02,61.05,59800.0,50.879,50.8874,50.8457,50.8707,59800.0
2012-05-01 13:40:00,61.06,61.06,61.03,61.05,62200.0,50.879,50.879,50.854,50.8707,62200.0
2012-05-01 13:45:00,61.06,61.06,61.01,61.05,51900.0,50.879,50.879,50.8374,50.8707,51900.0
2012-05-01 13:50:00,61.05,61.1,61.02,61.1,65400.0,50.8707,50.9124,50.8457,50.9124,65400.0
2012-05-01 13:55:00,61.1,61.17,61.09,61.1,76500.0,50.9124,50.9707,50.904,50.9124,76500.0
2012-05-01 14:00:00,61.1,61.1,61.01,61.01,146100.0,50.9124,50.9124,50.8374,50.8374,146100.0
2012-05-01 14:05:00,61.01,61.06,60.98,61.05,92500.0,50.8374,50.879,50.8124,50.8707,92500.0
2012-05-01 14:10:00,61.04,61.08,61.03,61.07,52400.0,50.8624,50.8957,50.854,50.8874,52400.0
2012-05-01 14:15:00,61.08,61.13,61.07,61.1,47900.0,50.8957,50.9374,50.8874,50.9124,47900.0
2012-05-01 14:20:00,61.1,61.11,61.05,61.09,181300.0,50.9124,50.9207,50.8707,50.904,181300.0
2012-05-01 14:25:00,61.08,61.09,60.98,61.05,148300.0,50.8957,50.904,50.8124,50.8707,148300.0
2012-05-01 14:30:00,61.05,61.05,60.95,61.0,223500.0,50.8707,50.8707,50.7874,50.829,223500.0
2012-05-01 14:35:00,61.01,61.02,60.97,61.0,94000.0,50.8374,50.8457,50.804,50.829,94000.0
2012-05-01 14:40:00,60.99,61.04,60.97,61.04,83200.0,50.8207,50.8624,50.804,50.8624,83200.0
2012-05-01 14:45:00,61.03,61.03,60.97,61.0,177700.0,50.854,50.854,50.804,50.829,177700.0
2012-05-01 14:50:00,61.01,61.05,60.99,61.03,117100.0,50.8374,50.8707,50.8207,50.854,117100.0
2012-05-01 14:55:00,61.02,61.1,60.97,60.97,150000.0,50.8457,50.9124,50.804,50.804,150000.0
2012-05-01 15:00:00,60.97,61.01,60.96,60.98,85100.0,50.804,50.8374,50.7957,50.8124,85100.0
2012-05-01 15:05:00,60.99,61.01,60.99,61.0,59200.0,50.8207,50.8374,50.8207,50.829,59200.0
2012-05-01 15:10:00,61.0,61.01,60.98,61.0,200700.0,50.829,50.8374,50.8124,50.829,200700.0
2012-05-01 15:15:00,60.99,61.04,60.96,61.0,220700.0,50.8207,50.8624,50.7957,50.829,220700.0
2012-05-01 15:20:00,61.0,61.02,60.99,61.01,107400.0,50.829,50.8457,50.8207,50.8374,107400.0
2012-05-01 15:25:00,61.01,61.02,60.97,61.0,187500.0,50.8374,50.8457,50.804,50.829,187500.0
2012-05-01 15:30:00,60.99,61.01,60.98,60.99,171100.0,50.8207,50.8374,50.8124,50.8207,171100.0
2012-05-01 15:35:00,60.98,61.06,60.96,61.06,207100.0,50.8124,50.879,50.7957,50.879,207100.0
2012-05-01 15:40:00,61.05,61.11,61.02,61.09,215700.0,50.8707,50.9207,50.8457,50.904,215700.0
2012-05-01 15:45:00,61.08,61.1,61.02,61.1,184300.0,50.8957,50.9124,50.8457,50.9124,184300.0
2012-05-01 15:50:00,61.09,61.1,61.03,61.07,358500.0,50.904,50.9124,50.854,50.8874,358500.0
2012-05-01 15:55:00,61.06,61.07,60.95,60.97,584100.0,50.879,50.8874,50.7874,50.804,584100.0
2012-05-02 09:30:00,60.5,60.59,60.33,60.45,183200.0,50.4124,50.4874,50.2708,50.3708,183200.0
2012-05-02 09:35:00,60.47,60.61,60.38,60.55,105600.0,50.3874,50.5041,50.3124,50.4541,105600.0
2012-05-02 09:40:00,60.55,60.76,60.54,60.73,151600.0,50.4541,50.6291,50.4457,50.6041,151600.0
2012-05-02 09:45:00,60.73,60.75,60.6,60.75,76900.0,50.6041,50.6207,50.4957,50.6207,76900.0
2012-05-02 09:50:00,60.75,60.94,60.69,60.92,126700.0,50.6207,50.7791,50.5707,50.7624,126700.0
2012-05-02 09:55:00,60.92,60.95,60.81,60.81,102000.0,50.7624,50.7874,50.6707,50.6707,102000.0
2012-05-02 10:00:00,60.82,60.85,60.43,60.44,170300.0,50.6791,50.7041,50.3541,50.3624,170300.0
2012-05-02 10:05:00,60.42,60.72,60.36,60.67,153600.0,50.3458,50.5957,50.2958,50.5541,153600.0
2012-05-02 10:10:00,60.67,60.7,60.51,60.65,142800.0,50.5541,50.5791,50.4207,50.5374,142800.0
2012-05-02 10:15:00,60.64,60.66,60.56,60.66,102000.0,50.5291,50.5457,50.4624,50.5457,102000.0
2012-05-02 10:20:00,60.66,60.67,60.55,60.58,109100.0,50.5457,50.5541,50.4541,50.4791,109100.0
2012-05-02 10:25:00,60.59,60.72,60.58,60.64,121200.0,50.4874,50.5957,50.4791,50.5291,121200.0
2012-05-02 10:30:00,60.63,60.65,60.53,60.53,84000.0,50.5207,50.5374,50.4374,50.4374,84000.0
2012-05-02 10:35:00,60.53,60.63,60.48,60.62,105500.0,50.4374,50.5207,50.3958,50.5124,105500.0
2012-05-02 10:40:00,60.62,60.78,60.59,60.78,154600.0,50.5124,50.6457,50.4874,50.6457,154600.0
2012-05-02 10:45:00,60.78,60.83,60.74,60.75,111200.0,50.6457,50.6874,50.6124,50.6207,111200.0
2012-05-02 10:50:00,60.75,60.87,60.74,60.86,88300.0,50.6207,50.7207,50.6124,50.7124,88300.0
2012-05-02 10:55:00,60.88,60.99,60.88,60.97,135700.0,50.7291,50.8207,50.7291,50.804,135700.0
2012-05-02 11:00:00,60.96,60.98,60.92,60.96,96100.0,50.7957,50.8124,50.7624,50.7957,96100.0
2012-05-02 11:05:00,60.96,60.97,60.83,60.89,106000.0,50.7957,50.804,50.6874,50.7374,106000.0
2012-05-02 11:10:00,60.89,60.93,60.82,60.82,66500.0,50.7374,50.7707,50.6791,50.6791,66500.0
2012-05-02 11:15:00,60.83,60.9,60.79,60.89,59200.0,50.6874,50.7457,50.6541,50.7374,59200.0
2012-05-02 11:20:00,60.9,60.96,60.84,60.96,99100.0,50.7457,50.7957,50.6957,50.7957,99100.0
2012-05-02 11:25:00,60.96,60.97,60.93,60.97,61600.0,50.7957,50.804,50.7707,50.804,61600.0
2012-05-02 11:30:00,60.97,61.04,60.91,61.03,68600.0,50.804,50.8624,50.7541,50.854,68600.0
2012-05-02 11:35:00,61.03,61.16,61.0,61.1,131400.0,50.854,50.9624,50.829,50.9124,131400.0
2012-05-02 11:40:00,61.09,61.15,61.04,61.1,110700.0,50.904,50.954,50.8624,50.9124,110700.0
2012-05-02 11:45:00,61.1,61.15,61.09,61.11,70900.0,50.9124,50.954,50.904,50.9207,70900.0
2012-05-02 11:50:00,61.1,61.13,61.09,61.1,74400.0,50.9124,50.9374,50.904,50.9124,74400.0
2012-05-02 11:55:00,61.1,61.17,61.09,61.15,87700.0,50.9124,50.9707,50.904,50.954,87700.0
2012-05-02 12:00:00,61.14,61.14,61.08,61.11,75500.0,50.9457,50.9457,50.8957,50.9207,75500.0
2012-05-02 12:05:00,61.1,61.12,61.09,61.12,47500.0,50.9124,50.929,50.904,50.929,47500.0
2012-05-02 12:10:00,61.13,61.22,61.13,61.18,85000.0,50.9374,51.0124,50.9374,50.979,85000.0
2012-05-02 12:15:00,61.17,61.4,61.17,61.4,118000.0,50.9707,51.1624,50.9707,51.1624,118000.0
2012-05-02 12:20:00,61.39,61.42,61.31,61.32,91300.0,51.154,51.179,51.0874,51.0957,91300.0
2012-05-02 12:25:00,61.31,61.31,61.24,61.28,30300.0,51.0874,51.0874,51.029,51.0624,30300.0
2012-05-02 12:30:00,61.28,61.28,61.2,61.23,37600.0,51.0624,51.0624,50.9957,51.0207,37600.0
2012-05-02 12:35:00,61.24,61.29,61.19,61.19,48400.0,51.029,51.0707,50.9874,50.9874,48400.0
2012-05-02 12:40:00,61.19,61.19,61.13,61.14,13400.0,50.9874,50.9874,50.9374,50.9457,13400.0
2012-05-02 12:45:00,61.14,61.15,61.09,61.12,34200.0,50.9457,50.954,50.904,50.929,34200.0
2012-05-02 12:50:00,61.12,61.17,61.11,61.17,16600.0,50.929,50.9707,50.9207,50.9707,16600.0
2012-05-02 12:55:00,61.18,61.23,61.18,61.22,47400.0,50.979,51.0207,50.979,51.0124,47400.0
2012-05-02 13:00:00,61.22,61.39,61.21,61.39,201700.0,51.0124,51.154,51.004,51.154,201700.0
2012-05-02 13:05:00,61.37,61.39,61.29,61.31,65200.0,51.1374,51.154,51.0707,51.0874,65200.0
2012-05-02 13:10:00,61.3,61.32,61.26,61.3,85100.0,51.079,51.0957,51.0457,51.079,85100.0
2012-05-02 13:15:00,61.28,61.31,61.22,61.22,121900.0,51.0624,51.0874,51.0124,51.0124,121900.0
2012-05-02 13:20:00,61.23,61.27,61.14,61.18,122800.0,51.0207,51.054,50.9457,50.979,122800.0
2012-05-02 13:25:00,61.18,61.33,61.18,61.3,142300.0,50.979,51.104,50.979,51.079,142300.0
2012-05-02 13:30:00,61.3,61.34,61.24,61.3,125400.0,51.079,51.1124,51.029,51.079,125400.0
2012-05-02 13:35:00,61.31,61.33,61.29,61.31,53000.0,51.0874,51.104,51.0707,51.0874,53000.0
2012-05-02 13:40:00,61.32,61.34,61.28,61.29,89600.0,51.0957,51.1124,51.0624,51.0707,89600.0
2012-05-02 13:45:00,61.28,61.37,61.28,61.3,97900.0,51.0624,51.1374,51.0624,51.079,97900.0
2012-05-02 13:50:00,61.3,61.36,61.27,61.32,104600.0,51.079,51.129,51.054,51.0957,104600.0
2012-05-02 13:55:00,61.33,61.33,61.26,61.27,68500.0,51.104,51.104,51.0457,51.054,68500.0
2012-05-02 14:00:00,61.27,61.29,61.21,61.21,48200.0,51.054,51.0707,51.004,51.004,48200.0
2012-05-02 14:05:00,61.21,61.32,61.2,61.3,92700.0,51.004,51.0957,50.9957,51.079,92700.0
2012-05-02 14:10:00,61.3,61.31,61.27,61.29,96300.0,51.079,51.0874,51.054,51.0707,96300.0
2012-05-02 14:15:00,61.28,61.31,61.27,61.3,86000.0,51.0624,51.0874,51.054,51.079,86000.0
2012-05-02 14:20:00,61.3,61.3,61.1,61.21,120900.0,51.079,51.079,50.9124,51.004,120900.0
2012-05-02 14:25:00,61.22,61.34,61.2,61.31,74000.0,51.0124,51.1124,50.9957,51.0874,74000.0
2012-05-02 14:30:00,61.31,61.32,61.21,61.22,220100.0,51.0874,51.0957,51.004,51.0124,220100.0
2012-05-02 14:35:00,61.21,61.22,61.18,61.2,57700.0,51.004,51.0124,50.979,50.9957,57700.0
2012-05-02 14:40:00,61.2,61.21,61.18,61.19,61200.0,50.9957,51.004,50.979,50.9874,61200.0
2012-05-02 14:45:00,61.2,61.2,61.1,61.11,63800.0,50.9957,50.9957,50.9124,50.9207,63800.0
2012-05-02 14:50:00,61.11,61.13,61.1,61.11,49300.0,50.9207,50.9374,50.9124,50.9207,49300.0
2012-05-02 14:55:00,61.11,61.12,61.04,61.05,48200.0,50.9207,50.929,50.8624,50.8707,48200.0
2012-05-02 15:00:00,61.04,61.12,60.99,61.03,234300.0,50.8624,50.929,50.8207,50.854,234300.0
2012-05-02 15:05:00,61.04,61.23,61.03,61.23,188000.0,50.8624,51.0207,50.854,51.0207,188000.0
2012-05-02 15:10:00,61.23,61.23,61.1,61.1,107400.0,51.0207,51.0207,50.9124,50.9124,107400.0
2012-05-02 15:15:00,61.1,61.13,61.06,61.06,49200.0,50.9124,50.9374,50.879,50.879,49200.0
2012-05-02 15:20:00,61.05,61.09,61.05,61.06,48100.0,50.8707,50.904,50.8707,50.879,48100.0
2012-05-02 15:25:00,61.07,61.1,61.02,61.05,92300.0,50.8874,50.9124,50.8457,50.8707,92300.0
2012-05-02 15:30:00,61.04,61.1,60.99,61.06,129000.0,50.8624,50.9124,50.8207,50.879,129000.0
2012-05-02 15:35:00,61.05,61.15,61.05,61.15,68000.0,50.8707,50.954,50.8707,50.954,68000.0
2012-05-02 15:40:00,61.15,61.23,61.14,61.21,95700.0,50.954,51.0207,50.9457,51.004,95700.0
2012-05-02 15:45:00,61.19,61.21,61.11,61.13,100300.0,50.9874,51.004,50.9207,50.9374,100300.0
2012-05-02 15:50:00,61.13,61.13,61.05,61.13,112100.0,50.9374,50.9374,50.8707,50.9374,112100.0
2012-05-02 15:55:00,61.12,61.16,61.05,61.05,306100.0,50.929,50.9624,50.8707,50.8707,306100.0
2012-05-03 09:30:00,61.13,61.33,61.07,61.22,114700.0,50.9374,51.104,50.8874,51.0124,114700.0
2012-05-03 09:35:00,61.22,61.22,61.05,61.13,65600.0,51.0124,51.0124,50.8707,50.9374,65600.0
2012-05-03 09:40:00,61.15,61.23,61.15,61.19,56600.0,50.954,51.0207,50.954,50.9874,56600.0
2012-05-03 09:45:00,61.2,61.27,60.97,61.11,127300.0,50.9957,51.054,50.804,50.9207,127300.0
2012-05-03 09:50:00,61.11,61.24,61.04,61.22,86300.0,50.9207,51.029,50.8624,51.0124,86300.0
2012-05-03 09:55:00,61.22,61.27,61.12,61.14,111100.0,51.0124,51.054,50.929,50.9457,111100.0
2012-05-03 10:00:00,61.15,61.17,60.89,60.93,258400.0,50.954,50.9707,50.7374,50.7707,258400.0
2012-05-03 10:05:00,60.92,61.0,60.78,60.98,171200.0,50.7624,50.829,50.6457,50.8124,171200.0
2012-05-03 10:10:00,60.98,61.11,60.93,60.98,105700.0,50.8124,50.9207,50.7707,50.8124,105700.0
2012-05-03 10:15:00,60.97,60.97,60.88,60.93,93300.0,50.804,50.804,50.7291,50.7707,93300.0
2012-05-03 10:20:00,60.93,60.93,60.78,60.87,89100.0,50.7707,50.7707,50.6457,50.7207,89100.0
2012-05-03 10:25:00,60.87,61.01,60.83,60.88,141800.0,50.7207,50.8374,50.6874,50.7291,141800.0
2012-05-03 10:30:00,60.86,60.86,60.78,60.85,81600.0,50.7124,50.7124,50.6457,50.7041,81600.0
2012-05-03 10:35:00,60.85,60.92,60.8,60.92,72400.0,50.7041,50.7624,50.6624,50.7624,72400.0
2012-05-03 10:40:00,60.93,60.97,60.89,60.89,55700.0,50.7707,50.804,50.7374,50.7374,55700.0
2012-05-03 10:45:00,60.9,61.03,60.9,61.02,55800.0,50.7457,50.854,50.7457,50.8457,55800.0
2012-05-03 10:50:00,61.02,61.03,60.99,61.0,35200.0,50.8457,50.854,50.8207,50.829,35200.0
2012-05-03 10:55:00,60.99,61.06,60.97,61.01,72000.0,50.8207,50.879,50.804,50.8374,72000.0
2012-05-03 11:00:00,61.01,61.01,60.91,60.92,55300.0,50.8374,50.8374,50.7541,50.7624,55300.0
2012-05-03 11:05:00,60.93,60.94,60.89,60.92,68900.0,50.7707,50.7791,50.7374,50.7624,68900.0
2012-05-03 11:10:00,60.92,60.97,60.87,60.95,62800.0,50.7624,50.804,50.7207,50.7874,62800.0
2012-05-03 11:15:00,60.97,60.99,60.92,60.94,109700.0,50.804,50.8207,50.7624,50.7791,109700.0
2012-05-03 11:20:00,60.94,61.01,60.92,61.0,85100.0,50.7791,50.8374,50.7624,50.829,85100.0
2012-05-03 11:25:00,60.99,61.02,60.92,60.95,38400.0,50.8207,50.8457,50.7624,50.7874,38400.0
2012-05-03 11:30:00,60.95,60.99,60.93,60.95,44400.0,50.7874,50.8207,50.7707,50.7874,44400.0
2012-05-03 11:35:00,60.95,60.99,60.92,60.96,82300.0,50.7874,50.8207,50.7624,50.7957,82300.0
2012-05-03 11:40:00,60.97,60.97,60.93,60.93,38800.0,50.804,50.804,50.7707,50.7707,38800.0
2012-05-03 11:45:00,60.93,60.94,60.82,60.83,111700.0,50.7707,50.7791,50.6791,50.6874,111700.0
2012-05-03 11:50:00,60.83,60.84,60.77,60.8,61100.0,50.6874,50.6957,50.6374,50.6624,61100.0
2012-05-03 11:55:00,60.79,60.86,60.78,60.84,155700.0,50.6541,50.7124,50.6457,50.6957,155700.0
2012-05-03 12:00:00,60.84,60.86,60.8,60.83,55700.0,50.6957,50.7124,50.6624,50.6874,55700.0
2012-05-03 12:05:00,60.83,60.87,60.8,60.87,68300.0,50.6874,50.7207,50.6624,50.7207,68300.0
2012-05-03 12:10:00,60.87,60.9,60.84,60.87,26000.0,50.7207,50.7457,50.6957,50.7207,26000.0
2012-05-03 12:15:00,60.87,60.91,60.83,60.89,74400.0,50.7207,50.7541,50.6874,50.7374,74400.0
2012-05-03 12:20:00,60.89,60.89,60.82,60.84,118100.0,50.7374,50.7374,50.6791,50.6957,118100.0
2012-05-03 12:25:00,60.85,60.86,60.8,60.86,64700.0,50.7041,50.7124,50.6624,50.7124,64700.0
2012-05-03 12:30:00,60.85,60.91,60.84,60.9,29700.0,50.7041,50.7541,50.6957,50.7457,29700.0
2012-05-03 12:35:00,60.9,60.96,60.89,60.95,26900.0,50.7457,50.7957,50.7374,50.7874,26900.0
2012-05-03 12:40:00,60.95,60.97,60.94,60.95,61800.0,50.7874,50.804,50.7791,50.7874,61800.0
2012-05-03 12:45:00,60.96,60.99,60.95,60.97,66800.0,50.7957,50.8207,50.7874,50.804,66800.0
2012-05-03 12:50:00,60.97,60.97,60.89,60.9,285700.0,50.804,50.804,50.7374,50.7457,285700.0
2012-05-03 12:55:00,60.9,60.96,60.89,60.93,54500.0,50.7457,50.7957,50.7374,50.7707,54500.0
2012-05-03 13:00:00,60.92,60.98,60.91,60.96,82900.0,50.7624,50.8124,50.7541,50.7957,82900.0
2012-05-03 13:05:00,60.95,61.0,60.92,60.96,58300.0,50.7874,50.829,50.7624,50.7957,58300.0
2012-05-03 13:10:00,60.96,60.98,60.87,60.96,68800.0,50.7957,50.8124,50.7207,50.7957,68800.0
2012-05-03 13:15:00,60.95,61.07,60.94,61.05,74200.0,50.7874,50.8874,50.7791,50.8707,74200.0
2012-05-03 13:20:00,61.05,61.07,60.95,60.96,25400.0,50.8707,50.8874,50.7874,50.7957,25400.0
2012-05-03 13:25:00,60.96,60.98,60.95,60.96,34500.0,50.7957,50.8124,50.7874,50.7957,34500.0
2012-05-03 13:30:00,60.96,60.96,60.84,60.85,39700.0,50.7957,50.7957,50.6957,50.7041,39700.0
2012-05-03 13:35:00,60.85,60.91,60.84,60.87,53800.0,50.7041,50.7541,50.6957,50.7207,53800.0
2012-05-03 13:40:00,60.87,60.88,60.65,60.65,133100.0,50.7207,50.7291,50.5374,50.5374,133100.0
2012-05-03 13:45:00,60.65,60.77,60.65,60.75,83300.0,50.5374,50.6374,50.5374,50.6207,83300.0
2012-05-03 13:50:00,60.74,60.75,60.65,60.73,88200.0,50.6124,50.6207,50.5374,50.6041,88200.0
2012-05-03 13:55:00,60.73,60.77,60.71,60.73,46100.0,50.6041,50.6374,50.5874,50.6041,46100.0
2012-05-03 14:00:00,60.73,60.75,60.69,60.75,65800.0,50.6041,50.6207,50.5707,50.6207,65800.0
2012-05-03 14:05:00,60.74,60.81,60.73,60.77,79800.0,50.6124,50.6707,50.6041,50.6374,79800.0
2012-05-03 14:10:00,60.78,60.83,60.76,60.82,46700.0,50.6457,50.6874,50.6291,50.6791,46700.0
2012-05-03 14:15:00,60.83,60.91,60.82,60.83,62900.0,50.6874,50.7541,50.6791,50.6874,62900.0
2012-05-03 14:20:00,60.83,60.86,60.79,60.81,45000.0,50.6874,50.7124,50.6541,50.6707,45000.0
2012-05-03 14:25:00,60.81,60.81,60.75,60.77,60000.0,50.6707,50.6707,50.6207,50.6374,60000.0
2012-05-03 14:30:00,60.75,60.83,60.75,60.77,86500.0,50.6207,50.6874,50.6207,50.6374,86500.0
2012-05-03 14:35:00,60.77,60.81,60.75,60.8,95400.0,50.6374,50.6707,50.6207,50.6624,95400.0
2012-05-03 14:40:00,60.8,60.81,60.76,60.81,64600.0,50.6624,50.6707,50.6291,50.6707,64600.0
2012-05-03 14:45:00,60.81,60.83,60.76,60.77,66100.0,50.6707,50.6874,50.6291,50.6374,66100.0
2012-05-03 14:50:00,60.77,60.84,60.76,60.81,30700.0,50.6374,50.6957,50.6291,50.6707,30700.0
2012-05-03 14:55:00,60.81,60.85,60.78,60.78,75600.0,50.6707,50.7041,50.6457,50.6457,75600.0
2012-05-03 15:00:00,60.79,60.84,60.78,60.84,102200.0,50.6541,50.6957,50.6457,50.6957,102200.0
2012-05-03 15:05:00,60.84,60.85,60.79,60.82,68100.0,50.6957,50.7041,50.6541,50.6791,68100.0
2012-05-03 15:10:00,60.82,60.85,60.8,60.85,36400.0,50.6791,50.7041,50.6624,50.7041,36400.0
2012-05-03 15:15:00,60.84,60.97,60.84,60.97,67300.0,50.6957,50.804,50.6957,50.804,67300.0
2012-05-03 15:20:00,60.97,61.0,60.93,60.93,98700.0,50.804,50.829,50.7707,50.7707,98700.0
2012-05-03 15:25:00,60.93,60.96,60.91,60.91,58800.0,50.7707,50.7957,50.7541,50.7541,58800.0
2012-05-03 15:30:00,60.91,60.94,60.38,60.86,128100.0,50.7541,50.7791,50.3124,50.7124,128100.0
2012-05-03 15:35:00,60.87,60.94,60.86,60.9,121800.0,50.7207,50.7791,50.7124,50.7457,121800.0
2012-05-03 15:40:00,60.91,60.97,60.9,60.94,99800.0,50.7541,50.804,50.7457,50.7791,99800.0
2012-05-03 15:45:00,60.95,60.95,60.89,60.9,149400.0,50.7874,50.7874,50.7374,50.7457,149400.0
2012-05-03 15:50:00,60.91,60.91,60.85,60.87,105200.0,50.7541,50.7541,50.7041,50.7207,105200.0
2012-05-03 15:55:00,60.87,60.9,60.85,60.87,200600.0,50.7207,50.7457,50.7041,50.7207,200600.0
2012-05-04 09:30:00,60.68,60.71,60.33,60.59,106500.0,50.5624,50.5874,50.2708,50.4874,106500.0
2012-05-04 09:35:00,60.62,60.67,60.21,60.26,116400.0,50.5124,50.5541,50.1708,50.2124,116400.0
2012-05-04 09:40:00,60.25,60.33,60.14,60.33,101400.0,50.2041,50.2708,50.1124,50.2708,101400.0
2012-05-04 09:45:00,60.33,60.38,60.2,60.21,96800.0,50.2708,50.3124,50.1624,50.1708,96800.0
2012-05-04 09:50:00,60.22,60.28,60.15,60.22,108500.0,50.1791,50.2291,50.1208,50.1791,108500.0
2012-05-04 09:55:00,60.22,60.32,60.13,60.31,78000.0,50.1791,50.2624,50.1041,50.2541,78000.0
2012-05-04 10:00:00,60.3,60.31,60.22,60.27,71100.0,50.2458,50.2541,50.1791,50.2208,71100.0
2012-05-04 10:05:00,60.27,60.36,60.27,60.29,41100.0,50.2208,50.2958,50.2208,50.2374,41100.0
2012-05-04 10:10:00,60.29,60.33,60.21,60.29,126800.0,50.2374,50.2708,50.1708,50.2374,126800.0
2012-05-04 10:15:00,60.29,60.32,60.24,60.24,141100.0,50.2374,50.2624,50.1958,50.1958,141100.0
2012-05-04 10:20:00,60.24,60.32,60.22,60.31,65200.0,50.1958,50.2624,50.1791,50.2541,65200.0
2012-05-04 10:25:00,60.3,60.39,60.27,60.34,33600.0,50.2458,50.3208,50.2208,50.2791,33600.0
2012-05-04 10:30:00,60.33,60.35,60.26,60.31,50800.0,50.2708,50.2874,50.2124,50.2541,50800.0
2012-05-04 10:35:00,60.31,60.35,60.22,60.34,126700.0,50.2541,50.2874,50.1791,50.2791,126700.0
2012-05-04 10:40:00,60.34,60.35,60.25,60.27,40200.0,50.2791,50.2874,50.2041,50.2208,40200.0
2012-05-04 10:45:00,60.27,60.33,60.25,60.29,58200.0,50.2208,50.2708,50.2041,50.2374,58200.0
2012-05-04 10:50:00,60.27,60.39,60.27,60.37,108800.0,50.2208,50.3208,50.2208,50.3041,108800.0
2012-05-04 10:55:00,60.38,60.38,60.33,60.34,32000.0,50.3124,50.3124,50.2708,50.2791,32000.0
2012-05-04 11:00:00,60.33,60.39,60.29,60.33,75500.0,50.2708,50.3208,50.2374,50.2708,75500.0
2012-05-04 11:05:00,60.31,60.35,60.26,60.28,126000.0,50.2541,50.2874,50.2124,50.2291,126000.0
2012-05-04 11:10:00,60.27,60.32,60.26,60.29,62200.0,50.2208,50.2624,50.2124,50.2374,62200.0
2012-05-04 11:15:00,60.28,60.33,60.24,60.31,82500.0,50.2291,50.2708,50.1958,50.2541,82500.0
2012-05-04 11:20:00,60.31,60.33,60.22,60.25,72600.0,50.2541,50.2708,50.1791,50.2041,72600.0
2012-05-04 11:25:00,60.26,60.3,60.23,60.26,64300.0,50.2124,50.2458,50.1874,50.2124,64300.0
2012-05-04 11:30:00,60.25,60.25,60.16,60.17,53300.0,50.2041,50.2041,50.1291,50.1374,53300.0
2012-05-04 11:35:00,60.17,60.2,60.13,60.19,92800.0,50.1374,50.1624,50.1041,50.1541,92800.0
2012-05-04 11:40:00,60.19,60.26,60.19,60.21,51100.0,50.1541,50.2124,50.1541,50.1708,51100.0
2012-05-04 11:45:00,60.21,60.29,60.21,60.29,39600.0,50.1708,50.2374,50.1708,50.2374,39600.0
2012-05-04 11:50:00,60.29,60.29,60.14,60.21,67800.0,50.2374,50.2374,50.1124,50.1708,67800.0
2012-05-04 11:55:00,60.21,60.22,60.13,60.13,50400.0,50.1708,50.1791,50.1041,50.1041,50400.0
2012-05-04 12:00:00,60.13,60.19,60.13,60.14,56600.0,50.1041,50.1541,50.1041,50.1124,56600.0
2012-05-04 12:05:00,60.14,60.28,60.14,60.22,69600.0,50.1124,50.2291,50.1124,50.1791,69600.0
2012-05-04 12:10:00,60.22,60.28,60.22,60.22,51100.0,50.1791,50.2291,50.1791,50.1791,51100.0
2012-05-04 12:15:00,60.23,60.25,60.21,60.24,53100.0,50.1874,50.2041,50.1708,50.1958,53100.0
2012-05-04 12:20:00,60.24,60.24,60.14,60.14,66600.0,50.1958,50.1958,50.1124,50.1124,66600.0
2012-05-04 12:25:00,60.14,60.21,60.14,60.18,33200.0,50.1124,50.1708,50.1124,50.1458,33200.0
2012-05-04 12:30:00,60.18,60.18,60.14,60.15,26200.0,50.1458,50.1458,50.1124,50.1208,26200.0
2012-05-04 12:35:00,60.16,60.19,60.14,60.16,78500.0,50.1291,50.1541,50.1124,50.1291,78500.0
2012-05-04 12:40:00,60.16,60.18,60.1,60.16,88100.0,50.1291,50.1458,50.0791,50.1291,88100.0
2012-05-04 12:45:00,60.16,60.19,60.13,60.17,39900.0,50.1291,50.1541,50.1041,50.1374,39900.0
2012-05-04 12:50:00,60.17,60.23,60.15,60.17,56000.0,50.1374,50.1874,50.1208,50.1374,56000.0
2012-05-04 12:55:00,60.17,60.24,60.17,60.24,22800.0,50.1374,50.1958,50.1374,50.1958,22800.0
2012-05-04 13:00:00,60.25,60.25,60.18,60.18,32100.0,50.2041,50.2041,50.1458,50.1458,32100.0
2012-05-04 13:05:00,60.18,60.25,60.18,60.23,51900.0,50.1458,50.2041,50.1458,50.1874,51900.0
2012-05-04 13:10:00,60.21,60.23,60.16,60.16,39400.0,50.1708,50.1874,50.1291,50.1291,39400.0
2012-05-04 13:15:00,60.16,60.28,60.16,60.24,31900.0,50.1291,50.2291,50.1291,50.1958,31900.0
2012-05-04 13:20:00,60.25,60.26,60.17,60.18,46100.0,50.2041,50.2124,50.1374,50.1458,46100.0
2012-05-04 13:25:00,60.18,60.25,60.17,60.24,24700.0,50.1458,50.2041,50.1374,50.1958,24700.0
2012-05-04 13:30:00,60.24,60.3,60.23,60.27,52300.0,50.1958,50.2458,50.1874,50.2208,52300.0
2012-05-04 13:35:00,60.27,60.27,60.19,60.2,44500.0,50.2208,50.2208,50.1541,50.1624,44500.0
2012-05-04 13:40:00,60.2,60.22,60.16,60.16,53300.0,50.1624,50.1791,50.1291,50.1291,53300.0
2012-05-04 13:45:00,60.16,60.17,60.12,60.13,40400.0,50.1291,50.1374,50.0958,50.1041,40400.0
2012-05-04 13:50:00,60.14,60.15,60.1,60.12,83400.0,50.1124,50.1208,50.0791,50.0958,83400.0
2012-05-04 13:55:00,60.12,60.18,60.11,60.16,53400.0,50.0958,50.1458,50.0874,50.1291,53400.0
2012-05-04 14:00:00,60.15,60.19,60.11,60.16,64500.0,50.1208,50.1541,50.0874,50.1291,64500.0
2012-05-04 14:05:00,60.16,60.2,60.13,60.2,42300.0,50.1291,50.1624,50.1041,50.1624,42300.0
2012-05-04 14:10:00,60.2,60.23,60.17,60.18,46000.0,50.1624,50.1874,50.1374,50.1458,46000.0
2012-05-04 14:15:00,60.18,60.22,60.17,60.22,38700.0,50.1458,50.1791,50.1374,50.1791,38700.0
2012-05-04 14:20:00,60.22,60.26,60.21,60.23,47500.0,50.1791,50.2124,50.1708,50.1874,47500.0
2012-05-04 14:25:00,60.23,60.27,60.22,60.23,42200.0,50.1874,50.2208,50.1791,50.1874,42200.0
2012-05-04 14:30:00,60.23,60.24,60.18,60.24,37900.0,50.1874,50.1958,50.1458,50.1958,37900.0
2012-05-04 14:35:00,60.24,60.24,60.12,60.12,107100.0,50.1958,50.1958,50.0958,50.0958,107100.0
2012-05-04 14:40:00,60.12,60.13,60.04,60.04,128600.0,50.0958,50.1041,50.0291,50.0291,128600.0
2012-05-04 14:45:00,60.05,60.12,60.04,60.09,107000.0,50.0374,50.0958,50.0291,50.0708,107000.0
2012-05-04 14:50:00,60.09,60.12,60.08,60.08,53200.0,50.0708,50.0958,50.0624,50.0624,53200.0
2012-05-04 14:55:00,60.09,60.21,60.09,60.18,37300.0,50.0708,50.1708,50.0708,50.1458,37300.0
2012-05-04 15:00:00,60.19,60.26,60.19,60.24,67200.0,50.1541,50.2124,50.1541,50.1958,67200.0
2012-05-04 15:05:00,60.24,60.27,60.21,60.21,51800.0,50.1958,50.2208,50.1708,50.1708,51800.0
2012-05-04 15:10:00,60.21,60.23,60.15,60.15,60600.0,50.1708,50.1874,50.1208,50.1208,60600.0
2012-05-04 15:15:00,60.15,60.21,60.14,60.17,59100.0,50.1208,50.1708,50.1124,50.1374,59100.0
2012-05-04 15:20:00,60.17,60.22,60.17,60.2,48600.0,50.1374,50.1791,50.1374,50.1624,48600.0
2012-05-04 15:25:00,60.2,60.21,60.15,60.18,75300.0,50.1624,50.1708,50.1208,50.1458,75300.0
2012-05-04 15:30:00,60.18,60.23,60.17,60.22,87500.0,50.1458,50.1874,50.1374,50.1791,87500.0
2012-05-04 15:35:00,60.21,60.25,60.19,60.19,160700.0,50.1708,50.2041,50.1541,50.1541,160700.0
2012-05-04 15:40:00,60.2,60.28,60.19,60.26,108000.0,50.1624,50.2291,50.1541,50.2124,108000.0
2012-05-04 15:45:00,60.26,60.29,60.23,60.25,119100.0,50.2124,50.2374,50.1874,50.2041,119100.0
2012-05-04 15:50:00,60.24,60.27,60.18,60.19,123900.0,50.1958,50.2208,50.1458,50.1541,123900.0
2012-05-04 15:55:00,60.19,60.21,60.08,60.09,305000.0,50.1541,50.1708,50.0624,50.0708,305000.0
2012-05-07 09:30:00,60.06,60.65,60.04,60.58,154100.0,50.0458,50.5374,50.0291,50.4791,154100.0
2012-05-07 09:35:00,60.62,60.63,60.42,60.55,79800.0,50.5124,50.5207,50.3458,50.4541,79800.0
2012-05-07 09:40:00,60.53,60.65,60.43,60.48,71200.0,50.4374,50.5374,50.3541,50.3958,71200.0
2012-05-07 09:45:00,60.47,60.53,60.25,60.26,67000.0,50.3874,50.4374,50.2041,50.2124,67000.0
2012-05-07 09:50:00,60.27,60.33,60.22,60.24,100600.0,50.2208,50.2708,50.1791,50.1958,100600.0
2012-05-07 09:55:00,60.25,60.31,60.23,60.28,71600.0,50.2041,50.2541,50.1874,50.2291,71600.0
2012-05-07 10:00:00,60.28,60.33,60.21,60.29,114000.0,50.2291,50.2708,50.1708,50.2374,114000.0
2012-05-07 10:05:00,60.29,60.33,60.14,60.17,69600.0,50.2374,50.2708,50.1124,50.1374,69600.0
2012-05-07 10:10:00,60.17,60.21,60.0,60.02,83000.0,50.1374,50.1708,49.9958,50.0124,83000.0
2012-05-07 10:15:00,60.02,60.06,59.96,60.06,71800.0,50.0124,50.0458,49.9625,50.0458,71800.0
2012-05-07 10:20:00,60.06,60.21,60.02,60.21,65600.0,50.0458,50.1708,50.0124,50.1708,65600.0
2012-05-07 10:25:00,60.21,60.21,59.91,59.95,68800.0,50.1708,50.1708,49.9208,49.9541,68800.0
2012-05-07 10:30:00,59.95,60.02,59.95,59.98,77100.0,49.9541,50.0124,49.9541,49.9791,77100.0
2012-05-07 10:35:00,59.98,60.01,59.94,59.99,77000.0,49.9791,50.0041,49.9458,49.9875,77000.0
2012-05-07 10:40:00,59.99,60.04,59.96,60.02,64400.0,49.9875,50.0291,49.9625,50.0124,64400.0
2012-05-07 10:45:00,60.01,60.16,60.01,60.13,93100.0,50.0041,50.1291,50.0041,50.1041,93100.0
2012-05-07 10:50:00,60.13,60.17,60.12,60.15,114700.0,50.1041,50.1374,50.0958,50.1208,114700.0
2012-05-07 10:55:00,60.15,60.15,60.1,60.14,63400.0,50.1208,50.1208,50.0791,50.1124,63400.0
2012-05-07 11:00:00,60.14,60.22,60.13,60.13,96500.0,50.1124,50.1791,50.1041,50.1041,96500.0
2012-05-07 11:05:00,60.14,60.18,60.13,60.16,49700.0,50.1124,50.1458,50.1041,50.1291,49700.0
2012-05-07 11:10:00,60.15,60.18,60.12,60.15,73600.0,50.1208,50.1458,50.0958,50.1208,73600.0
2012-05-07 11:15:00,60.16,60.17,60.12,60.15,63200.0,50.1291,50.1374,50.0958,50.1208,63200.0
2012-05-07 11:20:00,60.15,60.19,60.15,60.16,31200.0,50.1208,50.1541,50.1208,50.1291,31200.0
2012-05-07 11:25:00,60.15,60.17,60.12,60.14,27700.0,50.1208,50.1374,50.0958,50.1124,27700.0
2012-05-07 11:30:00,60.14,60.17,60.13,60.14,48600.0,50.1124,50.1374,50.1041,50.1124,48600.0
2012-05-07 11:35:00,60.14,60.15,60.09,60.11,31900.0,50.1124,50.1208,50.0708,50.0874,31900.0
2012-05-07 11:40:00,60.1,60.1,60.05,60.06,21900.0,50.0791,50.0791,50.0374,50.0458,21900.0
2012-05-07 11:45:00,60.06,60.1,60.04,60.06,28200.0,50.0458,50.0791,50.0291,50.0458,28200.0
2012-05-07 11:50:00,60.07,60.08,60.05,60.05,14900.0,50.0541,50.0624,50.0374,50.0374,14900.0
2012-05-07 11:55:00,60.06,60.08,60.04,60.07,20400.0,50.0458,50.0624,50.0291,50.0541,20400.0
2012-05-07 12:00:00,60.06,60.11,60.05,60.1,52800.0,50.0458,50.0874,50.0374,50.0791,52800.0
2012-05-07 12:05:00,60.11,60.13,60.09,60.12,23700.0,50.0874,50.1041,50.0708,50.0958,23700.0
2012-05-07 12:10:00,60.11,60.13,60.1,60.13,16400.0,50.0874,50.1041,50.0791,50.1041,16400.0
2012-05-07 12:15:00,60.13,60.15,60.09,60.14,67300.0,50.1041,50.1208,50.0708,50.1124,67300.0
2012-05-07 12:20:00,60.13,60.24,60.12,60.24,128700.0,50.1041,50.1958,50.0958,50.1958,128700.0
2012-05-07 12:25:00,60.23,60.25,60.2,60.22,21000.0,50.1874,50.2041,50.1624,50.1791,21000.0
2012-05-07 12:30:00,60.22,60.36,60.21,60.36,75100.0,50.1791,50.2958,50.1708,50.2958,75100.0
2012-05-07 12:35:00,60.36,60.37,60.33,60.34,37500.0,50.2958,50.3041,50.2708,50.2791,37500.0
2012-05-07 12:40:00,60.34,60.4,60.33,60.39,56300.0,50.2791,50.3291,50.2708,50.3208,56300.0
2012-05-07 12:45:00,60.39,60.43,60.36,60.42,42000.0,50.3208,50.3541,50.2958,50.3458,42000.0
2012-05-07 12:50:00,60.43,60.44,60.32,60.32,38200.0,50.3541,50.3624,50.2624,50.2624,38200.0
2012-05-07 12:55:00,60.32,60.33,60.28,60.32,14800.0,50.2624,50.2708,50.2291,50.2624,14800.0
2012-05-07 13:00:00,60.31,60.33,60.26,60.26,20400.0,50.2541,50.2708,50.2124,50.2124,20400.0
2012-05-07 13:05:00,60.26,60.27,60.22,60.23,14500.0,50.2124,50.2208,50.1791,50.1874,14500.0
2012-05-07 13:10:00,60.22,60.31,60.21,60.3,40500.0,50.1791,50.2541,50.1708,50.2458,40500.0
2012-05-07 13:15:00,60.29,60.31,60.27,60.29,24900.0,50.2374,50.2541,50.2208,50.2374,24900.0
2012-05-07 13:20:00,60.28,60.36,60.26,60.29,45600.0,50.2291,50.2958,50.2124,50.2374,45600.0
2012-05-07 13:25:00,60.28,60.28,60.24,60.26,21800.0,50.2291,50.2291,50.1958,50.2124,21800.0
2012-05-07 13:30:00,60.24,60.28,60.24,60.26,15100.0,50.1958,50.2291,50.1958,50.2124,15100.0
2012-05-07 13:35:00,60.26,60.3,60.23,60.23,12700.0,50.2124,50.2458,50.1874,50.1874,12700.0
2012-05-07 13:40:00,60.23,60.3,60.22,60.28,30000.0,50.1874,50.2458,50.1791,50.2291,30000.0
2012-05-07 13:45:00,60.28,60.35,60.27,60.35,18500.0,50.2291,50.2874,50.2208,50.2874,18500.0
2012-05-07 13:50:00,60.35,60.41,60.31,60.38,38800.0,50.2874,50.3374,50.2541,50.3124,38800.0
2012-05-07 13:55:00,60.38,60.46,60.37,60.39,36800.0,50.3124,50.3791,50.3041,50.3208,36800.0
2012-05-07 14:00:00,60.39,60.45,60.37,60.39,21900.0,50.3208,50.3708,50.3041,50.3208,21900.0
2012-05-07 14:05:00,60.4,60.46,60.39,60.41,18600.0,50.3291,50.3791,50.3208,50.3374,18600.0
2012-05-07 14:10:00,60.41,60.42,60.35,60.35,47600.0,50.3374,50.3458,50.2874,50.2874,47600.0
2012-05-07 14:15:00,60.34,60.37,60.31,60.32,23100.0,50.2791,50.3041,50.2541,50.2624,23100.0
2012-05-07 14:20:00,60.32,60.36,60.31,60.31,22700.0,50.2624,50.2958,50.2541,50.2541,22700.0
2012-05-07 14:25:00,60.3,60.34,60.24,60.25,48000.0,50.2458,50.2791,50.1958,50.2041,48000.0
2012-05-07 14:30:00,60.24,60.25,60.2,60.21,32200.0,50.1958,50.2041,50.1624,50.1708,32200.0
2012-05-07 14:35:00,60.21,60.23,60.19,60.22,24300.0,50.1708,50.1874,50.1541,50.1791,24300.0
2012-05-07 14:40:00,60.22,60.26,60.19,60.25,48400.0,50.1791,50.2124,50.1541,50.2041,48400.0
2012-05-07 14:45:00,60.25,60.3,60.24,60.26,30100.0,50.2041,50.2458,50.1958,50.2124,30100.0
2012-05-07 14:50:00,60.26,60.35,60.26,60.35,34900.0,50.2124,50.2874,50.2124,50.2874,34900.0
2012-05-07 14:55:00,60.35,60.39,60.33,60.36,39000.0,50.2874,50.3208,50.2708,50.2958,39000.0
2012-05-07 15:00:00,60.36,60.39,60.27,60.27,37100.0,50.2958,50.3208,50.2208,50.2208,37100.0
2012-05-07 15:05:00,60.27,60.31,60.2,60.21,48000.0,50.2208,50.2541,50.1624,50.1708,48000.0
2012-05-07 15:10:00,60.21,60.27,60.21,60.26,39400.0,50.1708,50.2208,50.1708,50.2124,39400.0
2012-05-07 15:15:00,60.26,60.28,60.22,60.28,24300.0,50.2124,50.2291,50.1791,50.2291,24300.0
2012-05-07 15:20:00,60.27,60.32,60.26,60.27,39300.0,50.2208,50.2624,50.2124,50.2208,39300.0
2012-05-07 15:25:00,60.27,60.28,60.18,60.2,37400.0,50.2208,50.2291,50.1458,50.1624,37400.0
2012-05-07 15:30:00,60.2,60.23,60.16,60.23,40300.0,50.1624,50.1874,50.1291,50.1874,40300.0
2012-05-07 15:35:00,60.23,60.27,60.21,60.26,38100.0,50.1874,50.2208,50.1708,50.2124,38100.0
2012-05-07 15:40:00,60.25,60.26,60.17,60.22,41800.0,50.2041,50.2124,50.1374,50.1791,41800.0
2012-05-07 15:45:00,60.21,60.22,60.16,60.17,48900.0,50.1708,50.1791,50.1291,50.1374,48900.0
2012-05-07 15:50:00,60.17,60.17,60.02,60.05,91900.0,50.1374,50.1374,50.0124,50.0374,91900.0
2012-05-07 15:55:00,60.05,60.14,60.04,60.09,165600.0,50.0374,50.1124,50.0291,50.0708,165600.0
2012-05-08 09:30:00,59.83,60.2,59.8,59.85,100500.0,49.8541,50.1624,49.8291,49.8708,100500.0
2012-05-08 09:35:00,59.86,59.86,59.75,59.75,118800.0,49.8791,49.8791,49.7875,49.7875,118800.0
2012-05-08 09:40:00,59.75,60.16,59.71,60.05,91500.0,49.7875,50.1291,49.7541,50.0374,91500.0
2012-05-08 09:45:00,60.03,60.03,59.77,59.88,68300.0,50.0208,50.0208,49.8041,49.8958,68300.0
2012-05-08 09:50:00,59.9,59.93,59.74,59.77,88300.0,49.9125,49.9375,49.7791,49.8041,88300.0
2012-05-08 09:55:00,59.76,59.88,59.75,59.79,77700.0,49.7958,49.8958,49.7875,49.8208,77700.0
2012-05-08 10:00:00,59.81,59.85,59.72,59.75,146400.0,49.8375,49.8708,49.7625,49.7875,146400.0
2012-05-08 10:05:00,59.76,59.83,59.71,59.79,83900.0,49.7958,49.8541,49.7541,49.8208,83900.0
2012-05-08 10:10:00,59.78,59.79,59.71,59.73,109400.0,49.8125,49.8208,49.7541,49.7708,109400.0
2012-05-08 10:15:00,59.73,59.82,59.68,59.81,64500.0,49.7708,49.8458,49.7291,49.8375,64500.0
2012-05-08 10:20:00,59.81,59.86,59.8,59.81,57200.0,49.8375,49.8791,49.8291,49.8375,57200.0
2012-05-08 10:25:00,59.8,59.81,59.75,59.76,119900.0,49.8291,49.8375,49.7875,49.7958,119900.0
2012-05-08 10:30:00,59.77,59.77,59.62,59.63,96100.0,49.8041,49.8041,49.6791,49.6875,96100.0
2012-05-08 10:35:00,59.62,59.68,59.57,59.64,97000.0,49.6791,49.7291,49.6375,49.6958,97000.0
2012-05-08 10:40:00,59.65,59.65,59.56,59.64,57200.0,49.7041,49.7041,49.6291,49.6958,57200.0
2012-05-08 10:45:00,59.64,59.64,59.51,59.51,74600.0,49.6958,49.6958,49.5875,49.5875,74600.0
2012-05-08 10:50:00,59.51,59.6,59.5,59.59,70600.0,49.5875,49.6625,49.5792,49.6541,70600.0
2012-05-08 10:55:00,59.59,59.6,59.5,59.6,67400.0,49.6541,49.6625,49.5792,49.6625,67400.0
2012-05-08 11:00:00,59.6,59.63,59.39,59.44,125800.0,49.6625,49.6875,49.4875,49.5292,125800.0
2012-05-08 11:05:00,59.44,59.47,59.21,59.28,199500.0,49.5292,49.5542,49.3375,49.3958,199500.0
2012-05-08 11:10:00,59.27,59.31,59.16,59.21,54900.0,49.3875,49.4208,49.2958,49.3375,54900.0
2012-05-08 11:15:00,59.2,59.37,59.16,59.37,46000.0,49.3292,49.4708,49.2958,49.4708,46000.0
2012-05-08 11:20:00,59.37,59.38,59.31,59.36,59600.0,49.4708,49.4792,49.4208,49.4625,59600.0
2012-05-08 11:25:00,59.36,59.4,59.3,59.31,35200.0,49.4625,49.4958,49.4125,49.4208,35200.0
2012-05-08 11:30:00,59.32,59.36,59.23,59.33,40000.0,49.4292,49.4625,49.3542,49.4375,40000.0
2012-05-08 11:35:00,59.33,59.46,59.33,59.46,48800.0,49.4375,49.5458,49.4375,49.5458,48800.0
2012-05-08 11:40:00,59.46,59.51,59.41,59.42,49100.0,49.5458,49.5875,49.5042,49.5125,49100.0
2012-05-08 11:45:00,59.41,59.41,59.37,59.41,42900.0,49.5042,49.5042,49.4708,49.5042,42900.0
2012-05-08 11:50:00,59.41,59.48,59.37,59.47,34800.0,49.5042,49.5625,49.4708,49.5542,34800.0
2012-05-08 11:55:00,59.47,59.53,59.43,59.52,69600.0,49.5542,49.6042,49.5208,49.5958,69600.0
2012-05-08 12:00:00,59.51,59.51,59.42,59.46,43600.0,49.5875,49.5875,49.5125,49.5458,43600.0
2012-05-08 12:05:00,59.46,59.46,59.3,59.32,75100.0,49.5458,49.5458,49.4125,49.4292,75100.0
2012-05-08 12:10:00,59.32,59.38,59.29,59.38,50400.0,49.4292,49.4792,49.4042,49.4792,50400.0
2012-05-08 12:15:00,59.38,59.38,59.34,59.38,43900.0,49.4792,49.4792,49.4458,49.4792,43900.0
2012-05-08 12:20:00,59.37,59.38,59.26,59.26,46200.0,49.4708,49.4792,49.3792,49.3792,46200.0
2012-05-08 12:25:00,59.26,59.32,59.25,59.28,60500.0,49.3792,49.4292,49.3708,49.3958,60500.0
2012-05-08 12:30:00,59.28,59.29,59.19,59.21,65600.0,49.3958,49.4042,49.3208,49.3375,65600.0
2012-05-08 12:35:00,59.21,59.3,59.21,59.28,91500.0,49.3375,49.4125,49.3375,49.3958,91500.0
2012-05-08 12:40:00,59.27,59.31,59.19,59.3,58500.0,49.3875,49.4208,49.3208,49.4125,58500.0
2012-05-08 12:45:00,59.29,59.31,59.2,59.23,19000.0,49.4042,49.4208,49.3292,49.3542,19000.0
2012-05-08 12:50:00,59.24,59.3,59.24,59.3,46800.0,49.3625,49.4125,49.3625,49.4125,46800.0
2012-05-08 12:55:00,59.3,59.31,59.28,59.28,46000.0,49.4125,49.4208,49.3958,49.3958,46000.0
2012-05-08 13:00:00,59.28,59.36,59.28,59.36,52800.0,49.3958,49.4625,49.3958,49.4625,52800.0
2012-05-08 13:05:00,59.37,59.4,59.33,59.4,52100.0,49.4708,49.4958,49.4375,49.4958,52100.0
2012-05-08 13:10:00,59.4,59.48,59.4,59.43,40900.0,49.4958,49.5625,49.4958,49.5208,40900.0
2012-05-08 13:15:00,59.43,59.52,59.42,59.5,55400.0,49.5208,49.5958,49.5125,49.5792,55400.0
2012-05-08 13:20:00,59.51,59.53,59.44,59.46,51800.0,49.5875,49.6042,49.5292,49.5458,51800.0
2012-05-08 13:25:00,59.45,59.51,59.45,59.49,34600.0,49.5375,49.5875,49.5375,49.5708,34600.0
2012-05-08 13:30:00,59.49,59.58,59.49,59.57,82100.0,49.5708,49.6458,49.5708,49.6375,82100.0
2012-05-08 13:35:00,59.56,59.58,59.46,59.46,61300.0,49.6291,49.6458,49.5458,49.5458,61300.0
2012-05-08 13:40:00,59.46,59.5,59.43,59.5,22800.0,49.5458,49.5792,49.5208,49.5792,22800.0
2012-05-08 13:45:00,59.5,59.55,59.49,59.55,26600.0,49.5792,49.6208,49.5708,49.6208,26600.0
2012-05-08 13:50:00,59.55,59.56,59.45,59.45,39800.0,49.6208,49.6291,49.5375,49.5375,39800.0
2012-05-08 13:55:00,59.45,59.6,59.44,59.6,45900.0,49.5375,49.6625,49.5292,49.6625,45900.0
2012-05-08 14:00:00,59.61,59.66,59.58,59.6,61000.0,49.6708,49.7125,49.6458,49.6625,61000.0
2012-05-08 14:05:00,59.59,59.66,59.59,59.66,55300.0,49.6541,49.7125,49.6541,49.7125,55300.0
2012-05-08 14:10:00,59.66,59.66,59.55,59.56,45200.0,49.7125,49.7125,49.6208,49.6291,45200.0
2012-05-08 14:15:00,59.55,59.57,59.52,59.53,51000.0,49.6208,49.6375,49.5958,49.6042,51000.0
2012-05-08 14:20:00,59.53,59.6,59.53,59.6,50900.0,49.6042,49.6625,49.6042,49.6625,50900.0
2012-05-08 14:25:00,59.61,59.65,59.61,59.65,35700.0,49.6708,49.7041,49.6708,49.7041,35700.0
2012-05-08 14:30:00,59.65,59.7,59.6,59.61,55800.0,49.7041,49.7458,49.6625,49.6708,55800.0
2012-05-08 14:35:00,59.61,59.67,59.58,59.65,46200.0,49.6708,49.7208,49.6458,49.7041,46200.0
2012-05-08 14:40:00,59.65,59.67,59.58,59.59,37300.0,49.7041,49.7208,49.6458,49.6541,37300.0
2012-05-08 14:45:00,59.59,59.66,59.58,59.65,43800.0,49.6541,49.7125,49.6458,49.7041,43800.0
2012-05-08 14:50:00,59.65,59.72,59.63,59.67,40700.0,49.7041,49.7625,49.6875,49.7208,40700.0
2012-05-08 14:55:00,59.67,59.7,59.66,59.66,36000.0,49.7208,49.7458,49.7125,49.7125,36000.0
2012-05-08 15:00:00,59.66,59.77,59.62,59.76,49500.0,49.7125,49.8041,49.6791,49.7958,49500.0
2012-05-08 15:05:00,59.75,59.76,59.63,59.64,72900.0,49.7875,49.7958,49.6875,49.6958,72900.0
2012-05-08 15:10:00,59.65,59.69,59.61,59.67,44300.0,49.7041,49.7375,49.6708,49.7208,44300.0
2012-05-08 15:15:00,59.67,59.91,59.65,59.9,70600.0,49.7208,49.9208,49.7041,49.9125,70600.0
2012-05-08 15:20:00,59.89,59.9,59.67,59.69,108300.0,49.9041,49.9125,49.7208,49.7375,108300.0
2012-05-08 15:25:00,59.71,59.9,59.7,59.86,91800.0,49.7541,49.9125,49.7458,49.8791,91800.0
2012-05-08 15:30:00,59.86,59.95,59.85,59.91,131100.0,49.8791,49.9541,49.8708,49.9208,131100.0
2012-05-08 15:35:00,59.91,60.11,59.9,60.04,136100.0,49.9208,50.0874,49.9125,50.0291,136100.0
2012-05-08 15:40:00,60.04,60.08,59.95,60.0,107100.0,50.0291,50.0624,49.9541,49.9958,107100.0
2012-05-08 15:45:00,59.99,59.99,59.88,59.89,76700.0,49.9875,49.9875,49.8958,49.9041,76700.0
2012-05-08 15:50:00,59.88,59.98,59.88,59.92,82100.0,49.8958,49.9791,49.8958,49.9291,82100.0
2012-05-08 15:55:00,59.92,59.99,59.89,59.89,215100.0,49.9291,49.9875,49.9041,49.9041,215100.0
2012-05-09 09:30:00,59.17,59.47,59.16,59.3,118300.0,49.3042,49.5542,49.2958,49.4125,118300.0
2012-05-09 09:35:00,59.32,59.34,59.13,59.18,87800.0,49.4292,49.4458,49.2708,49.3125,87800.0
2012-05-09 09:40:00,59.22,59.36,59.17,59.19,76500.0,49.3458,49.4625,49.3042,49.3208,76500.0
2012-05-09 09:45:00,59.2,59.24,59.16,59.18,104800.0,49.3292,49.3625,49.2958,49.3125,104800.0
2012-05-09 09:50:00,59.18,59.19,59.1,59.11,108800.0,49.3125,49.3208,49.2458,49.2542,108800.0
2012-05-09 09:55:00,59.11,59.25,59.08,59.18,61900.0,49.2542,49.3708,49.2292,49.3125,61900.0
2012-05-09 10:00:00,59.18,59.35,59.17,59.29,76700.0,49.3125,49.4542,49.3042,49.4042,76700.0
2012-05-09 10:05:00,59.27,59.29,59.08,59.12,129900.0,49.3875,49.4042,49.2292,49.2625,129900.0
2012-05-09 10:10:00,59.13,59.28,59.07,59.23,158600.0,49.2708,49.3958,49.2208,49.3542,158600.0
2012-05-09 10:15:00,59.24,59.24,59.03,59.04,97200.0,49.3625,49.3625,49.1875,49.1959,97200.0
2012-05-09 10:20:00,59.04,59.14,59.03,59.11,128000.0,49.1959,49.2792,49.1875,49.2542,128000.0
2012-05-09 10:25:00,59.15,59.15,59.02,59.05,112900.0,49.2875,49.2875,49.1792,49.2042,112900.0
2012-05-09 10:30:00,59.06,59.16,59.03,59.14,77000.0,49.2125,49.2958,49.1875,49.2792,77000.0
2012-05-09 10:35:00,59.15,59.19,59.08,59.14,125600.0,49.2875,49.3208,49.2292,49.2792,125600.0
2012-05-09 10:40:00,59.13,59.2,59.1,59.16,260900.0,49.2708,49.3292,49.2458,49.2958,260900.0
2012-05-09 10:45:00,59.16,59.19,59.05,59.11,273200.0,49.2958,49.3208,49.2042,49.2542,273200.0
2012-05-09 10:50:00,59.13,59.16,58.93,59.05,245100.0,49.2708,49.2958,49.1042,49.2042,245100.0
2012-05-09 10:55:00,59.03,59.07,59.0,59.01,170300.0,49.1875,49.2208,49.1625,49.1709,170300.0
2012-05-09 11:00:00,59.0,59.19,58.96,59.18,78700.0,49.1625,49.3208,49.1292,49.3125,78700.0
2012-05-09 11:05:00,59.18,59.27,59.18,59.25,63300.0,49.3125,49.3875,49.3125,49.3708,63300.0
2012-05-09 11:10:00,59.26,59.52,59.26,59.42,122900.0,49.3792,49.5958,49.3792,49.5125,122900.0
2012-05-09 11:15:00,59.41,59.48,59.41,59.46,41600.0,49.5042,49.5625,49.5042,49.5458,41600.0
2012-05-09 11:20:00,59.47,59.64,59.47,59.6,77100.0,49.5542,49.6958,49.5542,49.6625,77100.0
2012-05-09 11:25:00,59.6,59.62,59.48,59.5,102900.0,49.6625,49.6791,49.5625,49.5792,102900.0
2012-05-09 11:30:00,59.5,59.62,59.49,59.62,161900.0,49.5792,49.6791,49.5708,49.6791,161900.0
2012-05-09 11:35:00,59.61,59.77,59.6,59.76,48900.0,49.6708,49.8041,49.6625,49.7958,48900.0
2012-05-09 11:40:00,59.77,59.8,59.72,59.72,51500.0,49.8041,49.8291,49.7625,49.7625,51500.0
2012-05-09 11:45:00,59.72,59.74,59.69,59.71,60400.0,49.7625,49.7791,49.7375,49.7541,60400.0
2012-05-09 11:50:00,59.7,59.7,59.55,59.56,68900.0,49.7458,49.7458,49.6208,49.6291,68900.0
2012-05-09 11:55:00,59.56,59.64,59.54,59.6,71700.0,49.6291,49.6958,49.6125,49.6625,71700.0
2012-05-09 12:00:00,59.61,59.63,59.5,59.51,42900.0,49.6708,49.6875,49.5792,49.5875,42900.0
2012-05-09 12:05:00,59.51,59.53,59.45,59.45,44400.0,49.5875,49.6042,49.5375,49.5375,44400.0
2012-05-09 12:10:00,59.46,59.55,59.46,59.55,39300.0,49.5458,49.6208,49.5458,49.6208,39300.0
2012-05-09 12:15:00,59.55,59.59,59.5,59.59,20700.0,49.6208,49.6541,49.5792,49.6541,20700.0
2012-05-09 12:20:00,59.58,59.68,59.56,59.64,36400.0,49.6458,49.7291,49.6291,49.6958,36400.0
2012-05-09 12:25:00,59.63,59.63,59.55,59.58,42500.0,49.6875,49.6875,49.6208,49.6458,42500.0
2012-05-09 12:30:00,59.58,59.58,59.46,59.54,71900.0,49.6458,49.6458,49.5458,49.6125,71900.0
2012-05-09 12:35:00,59.54,59.55,59.43,59.44,51900.0,49.6125,49.6208,49.5208,49.5292,51900.0
2012-05-09 12:40:00,59.45,59.53,59.44,59.52,106200.0,49.5375,49.6042,49.5292,49.5958,106200.0
2012-05-09 12:45:00,59.52,59.62,59.49,59.61,78300.0,49.5958,49.6791,49.5708,49.6708,78300.0
2012-05-09 12:50:00,59.62,59.67,59.57,59.63,32300.0,49.6791,49.7208,49.6375,49.6875,32300.0
2012-05-09 12:55:00,59.63,59.7,59.59,59.66,60400.0,49.6875,49.7458,49.6541,49.7125,60400.0
2012-05-09 13:00:00,59.65,59.86,59.64,59.86,42400.0,49.7041,49.8791,49.6958,49.8791,42400.0
2012-05-09 13:05:00,59.87,59.9,59.74,59.76,61400.0,49.8875,49.9125,49.7791,49.7958,61400.0
2012-05-09 13:10:00,59.76,59.79,59.71,59.73,55100.0,49.7958,49.8208,49.7541,49.7708,55100.0
2012-05-09 13:15:00,59.72,59.79,59.7,59.71,58600.0,49.7625,49.8208,49.7458,49.7541,58600.0
2012-05-09 13:20:00,59.71,59.97,59.71,59.85,83500.0,49.7541,49.9708,49.7541,49.8708,83500.0
2012-05-09 13:25:00,59.86,59.94,59.82,59.88,79000.0,49.8791,49.9458,49.8458,49.8958,79000.0
2012-05-09 13:30:00,59.88,59.97,59.84,59.96,65400.0,49.8958,49.9708,49.8625,49.9625,65400.0
2012-05-09 13:35:00,59.96,59.97,59.86,59.86,92100.0,49.9625,49.9708,49.8791,49.8791,92100.0
2012-05-09 13:40:00,59.86,59.98,59.85,59.93,142000.0,49.8791,49.9791,49.8708,49.9375,142000.0
2012-05-09 13:45:00,59.92,59.95,59.85,59.88,45000.0,49.9291,49.9541,49.8708,49.8958,45000.0
2012-05-09 13:50:00,59.89,59.99,59.88,59.94,90900.0,49.9041,49.9875,49.8958,49.9458,90900.0
2012-05-09 13:55:00,59.94,59.97,59.89,59.9,66900.0,49.9458,49.9708,49.9041,49.9125,66900.0
2012-05-09 14:00:00,59.89,59.92,59.85,59.86,65600.0,49.9041,49.9291,49.8708,49.8791,65600.0
2012-05-09 14:05:00,59.86,59.92,59.84,59.91,46600.0,49.8791,49.9291,49.8625,49.9208,46600.0
2012-05-09 14:10:00,59.91,59.95,59.86,59.88,71800.0,49.9208,49.9541,49.8791,49.8958,71800.0
2012-05-09 14:15:00,59.88,59.93,59.79,59.82,127000.0,49.8958,49.9375,49.8208,49.8458,127000.0
2012-05-09 14:20:00,59.82,59.9,59.8,59.88,92300.0,49.8458,49.9125,49.8291,49.8958,92300.0
2012-05-09 14:25:00,59.88,59.95,59.88,59.93,74000.0,49.8958,49.9541,49.8958,49.9375,74000.0
2012-05-09 14:30:00,59.93,59.94,59.82,59.83,64100.0,49.9375,49.9458,49.8458,49.8541,64100.0
2012-05-09 14:35:00,59.82,59.83,59.68,59.71,46700.0,49.8458,49.8541,49.7291,49.7541,46700.0
2012-05-09 14:40:00,59.72,59.82,59.71,59.77,46900.0,49.7625,49.8458,49.7541,49.8041,46900.0
2012-05-09 14:45:00,59.77,59.78,59.68,59.68,47000.0,49.8041,49.8125,49.7291,49.7291,47000.0
2012-05-09 14:50:00,59.67,59.77,59.67,59.67,55900.0,49.7208,49.8041,49.7208,49.7208,55900.0
2012-05-09 14:55:00,59.67,59.75,59.65,59.7,47000.0,49.7208,49.7875,49.7041,49.7458,47000.0
2012-05-09 15:00:00,59.7,59.72,59.61,59.61,58100.0,49.7458,49.7625,49.6708,49.6708,58100.0
2012-05-09 15:05:00,59.61,59.64,59.57,59.62,59200.0,49.6708,49.6958,49.6375,49.6791,59200.0
2012-05-09 15:10:00,59.63,59.67,59.57,59.6,54400.0,49.6875,49.7208,49.6375,49.6625,54400.0
2012-05-09 15:15:00,59.59,59.7,59.56,59.64,62000.0,49.6541,49.7458,49.6291,49.6958,62000.0
2012-05-09 15:20:00,59.65,59.78,59.62,59.76,69400.0,49.7041,49.8125,49.6791,49.7958,69400.0
2012-05-09 15:25:00,59.76,59.76,59.55,59.56,83300.0,49.7958,49.7958,49.6208,49.6291,83300.0
2012-05-09 15:30:00,59.57,59.69,59.52,59.67,72700.0,49.6375,49.7375,49.5958,49.7208,72700.0
2012-05-09 15:35:00,59.67,59.7,59.59,59.6,117300.0,49.7208,49.7458,49.6541,49.6625,117300.0
2012-05-09 15:40:00,59.61,59.72,59.57,59.64,95900.0,49.6708,49.7625,49.6375,49.6958,95900.0
2012-05-09 15:45:00,59.63,59.72,59.62,59.7,120000.0,49.6875,49.7625,49.6791,49.7458,120000.0
2012-05-09 15:50:00,59.71,59.71,59.48,59.54,120800.0,49.7541,49.7541,49.5625,49.6125,120800.0
2012-05-09 15:55:00,59.54,59.58,59.42,59.48,306900.0,49.6125,49.6458,49.5125,49.5625,306900.0
2012-05-10 09:30:00,59.87,59.95,59.65,59.81,135300.0,49.8875,49.9541,49.7041,49.8375,135300.0
2012-05-10 09:35:00,59.81,59.91,59.73,59.88,55500.0,49.8375,49.9208,49.7708,49.8958,55500.0
2012-05-10 09:40:00,59.9,59.91,59.74,59.82,62000.0,49.9125,49.9208,49.7791,49.8458,62000.0
2012-05-10 09:45:00,59.85,59.9,59.8,59.88,45300.0,49.8708,49.9125,49.8291,49.8958,45300.0
2012-05-10 09:50:00,59.85,59.88,59.78,59.81,60900.0,49.8708,49.8958,49.8125,49.8375,60900.0
2012-05-10 09:55:00,59.82,59.95,59.79,59.87,95900.0,49.8458,49.9541,49.8208,49.8875,95900.0
2012-05-10 10:00:00,59.86,59.92,59.74,59.75,68700.0,49.8791,49.9291,49.7791,49.7875,68700.0
2012-05-10 10:05:00,59.76,59.92,59.76,59.87,34300.0,49.7958,49.9291,49.7958,49.8875,34300.0
2012-05-10 10:10:00,59.87,59.91,59.79,59.84,37600.0,49.8875,49.9208,49.8208,49.8625,37600.0
2012-05-10 10:15:00,59.85,59.9,59.8,59.81,49300.0,49.8708,49.9125,49.8291,49.8375,49300.0
2012-05-10 10:20:00,59.81,59.92,59.79,59.83,87300.0,49.8375,49.9291,49.8208,49.8541,87300.0
2012-05-10 10:25:00,59.82,59.84,59.76,59.79,62400.0,49.8458,49.8625,49.7958,49.8208,62400.0
2012-05-10 10:30:00,59.78,59.82,59.71,59.75,67300.0,49.8125,49.8458,49.7541,49.7875,67300.0
2012-05-10 10:35:00,59.74,59.8,59.72,59.79,26500.0,49.7791,49.8291,49.7625,49.8208,26500.0
2012-05-10 10:40:00,59.78,59.86,59.76,59.83,51700.0,49.8125,49.8791,49.7958,49.8541,51700.0
2012-05-10 10:45:00,59.82,59.83,59.75,59.79,49100.0,49.8458,49.8541,49.7875,49.8208,49100.0
2012-05-10 10:50:00,59.82,59.82,59.66,59.66,52400.0,49.8458,49.8458,49.7125,49.7125,52400.0
2012-05-10 10:55:00,59.65,59.71,59.6,59.69,34600.0,49.7041,49.7541,49.6625,49.7375,34600.0
2012-05-10 11:00:00,59.7,59.74,59.65,59.67,27100.0,49.7458,49.7791,49.7041,49.7208,27100.0
2012-05-10 11:05:00,59.65,59.76,59.64,59.74,27900.0,49.7041,49.7958,49.6958,49.7791,27900.0
2012-05-10 11:10:00,59.73,59.77,59.58,59.6,39200.0,49.7708,49.8041,49.6458,49.6625,39200.0
2012-05-10 11:15:00,59.59,59.64,59.54,59.55,53300.0,49.6541,49.6958,49.6125,49.6208,53300.0
2012-05-10 11:20:00,59.55,59.65,59.53,59.6,69500.0,49.6208,49.7041,49.6042,49.6625,69500.0
2012-05-10 11:25:00,59.6,59.63,59.56,59.6,52600.0,49.6625,49.6875,49.6291,49.6625,52600.0
2012-05-10 11:30:00,59.6,59.61,59.55,59.6,45600.0,49.6625,49.6708,49.6208,49.6625,45600.0
2012-05-10 11:35:00,59.6,59.69,59.57,59.66,59200.0,49.6625,49.7375,49.6375,49.7125,59200.0
2012-05-10 11:40:00,59.67,59.72,59.6,59.61,30600.0,49.7208,49.7625,49.6625,49.6708,30600.0
2012-05-10 11:45:00,59.61,59.67,59.57,59.67,38100.0,49.6708,49.7208,49.6375,49.7208,38100.0
2012-05-10 11:50:00,59.67,59.72,59.65,59.69,20200.0,49.7208,49.7625,49.7041,49.7375,20200.0
2012-05-10 11:55:00,59.69,59.72,59.66,59.72,10800.0,49.7375,49.7625,49.7125,49.7625,10800.0
2012-05-10 12:00:00,59.72,59.72,59.64,59.67,18100.0,49.7625,49.7625,49.6958,49.7208,18100.0
2012-05-10 12:05:00,59.67,59.67,59.6,59.66,23600.0,49.7208,49.7208,49.6625,49.7125,23600.0
2012-05-10 12:10:00,59.66,59.7,59.65,59.69,15600.0,49.7125,49.7458,49.7041,49.7375,15600.0
2012-05-10 12:15:00,59.7,59.83,59.7,59.8,23200.0,49.7458,49.8541,49.7458,49.8291,23200.0
2012-05-10 12:20:00,59.81,59.84,59.77,59.77,13900.0,49.8375,49.8625,49.8041,49.8041,13900.0
2012-05-10 12:25:00,59.77,59.84,59.74,59.76,46800.0,49.8041,49.8625,49.7791,49.7958,46800.0
2012-05-10 12:30:00,59.75,59.78,59.71,59.77,20800.0,49.7875,49.8125,49.7541,49.8041,20800.0
2012-05-10 12:35:00,59.78,59.85,59.76,59.76,15500.0,49.8125,49.8708,49.7958,49.7958,15500.0
2012-05-10 12:40:00,59.77,59.82,59.76,59.82,13000.0,49.8041,49.8458,49.7958,49.8458,13000.0
2012-05-10 12:45:00,59.82,59.84,59.76,59.79,21500.0,49.8458,49.8625,49.7958,49.8208,21500.0
2012-05-10 12:50:00,59.8,59.84,59.76,59.82,18600.0,49.8291,49.8625,49.7958,49.8458,18600.0
2012-05-10 12:55:00,59.83,59.83,59.79,59.82,19300.0,49.8541,49.8541,49.8208,49.8458,19300.0
2012-05-10 13:00:00,59.82,59.84,59.71,59.79,28900.0,49.8458,49.8625,49.7541,49.8208,28900.0
2012-05-10 13:05:00,59.79,59.79,59.74,59.78,16700.0,49.8208,49.8208,49.7791,49.8125,16700.0
2012-05-10 13:10:00,59.78,59.79,59.7,59.78,21500.0,49.8125,49.8208,49.7458,49.8125,21500.0
2012-05-10 13:15:00,59.79,59.79,59.7,59.7,199800.0,49.8208,49.8208,49.7458,49.7458,199800.0
2012-05-10 13:20:00,59.7,59.73,59.63,59.67,50500.0,49.7458,49.7708,49.6875,49.7208,50500.0
2012-05-10 13:25:00,59.66,59.67,59.61,59.64,29300.0,49.7125,49.7208,49.6708,49.6958,29300.0
2012-05-10 13:30:00,59.64,59.7,59.64,59.69,31600.0,49.6958,49.7458,49.6958,49.7375,31600.0
2012-05-10 13:35:00,59.69,59.71,59.6,59.61,25400.0,49.7375,49.7541,49.6625,49.6708,25400.0
2012-05-10 13:40:00,59.62,59.66,59.57,59.6,22400.0,49.6791,49.7125,49.6375,49.6625,22400.0
2012-05-10 13:45:00,59.58,59.6,59.55,59.58,18900.0,49.6458,49.6625,49.6208,49.6458,18900.0
2012-05-10 13:50:00,59.58,59.63,59.56,59.59,28800.0,49.6458,49.6875,49.6291,49.6541,28800.0
2012-05-10 13:55:00,59.58,59.6,59.52,59.54,15600.0,49.6458,49.6625,49.5958,49.6125,15600.0
2012-05-10 14:00:00,59.54,59.56,59.5,59.5,19000.0,49.6125,49.6291,49.5792,49.5792,19000.0
2012-05-10 14:05:00,59.51,59.55,59.5,59.54,25200.0,49.5875,49.6208,49.5792,49.6125,25200.0
2012-05-10 14:10:00,59.55,59.59,59.53,59.56,104900.0,49.6208,49.6541,49.6042,49.6291,104900.0
2012-05-10 14:15:00,59.56,59.6,59.53,59.56,28900.0,49.6291,49.6625,49.6042,49.6291,28900.0
2012-05-10 14:20:00,59.56,59.58,59.53,59.57,32700.0,49.6291,49.6458,49.6042,49.6375,32700.0
2012-05-10 14:25:00,59.57,59.59,59.54,59.57,21400.0,49.6375,49.6541,49.6125,49.6375,21400.0
2012-05-10 14:30:00,59.58,59.58,59.48,59.49,23900.0,49.6458,49.6458,49.5625,49.5708,23900.0
2012-05-10 14:35:00,59.5,59.55,59.49,59.5,43800.0,49.5792,49.6208,49.5708,49.5792,43800.0
2012-05-10 14:40:00,59.49,59.5,59.46,59.49,37400.0,49.5708,49.5792,49.5458,49.5708,37400.0
2012-05-10 14:45:00,59.49,59.52,59.46,59.46,55200.0,49.5708,49.5958,49.5458,49.5458,55200.0
2012-05-10 14:50:00,59.46,59.48,59.4,59.45,71300.0,49.5458,49.5625,49.4958,49.5375,71300.0
2012-05-10 14:55:00,59.44,59.5,59.44,59.47,24200.0,49.5292,49.5792,49.5292,49.5542,24200.0
2012-05-10 15:00:00,59.46,59.48,59.37,59.38,88500.0,49.5458,49.5625,49.4708,49.4792,88500.0
2012-05-10 15:05:00,59.37,59.42,59.37,59.39,41000.0,49.4708,49.5125,49.4708,49.4875,41000.0
2012-05-10 15:10:00,59.4,59.46,59.39,59.46,34200.0,49.4958,49.5458,49.4875,49.5458,34200.0
2012-05-10 15:15:00,59.47,59.51,59.45,59.5,66400.0,49.5542,49.5875,49.5375,49.5792,66400.0
2012-05-10 15:20:00,59.51,59.51,59.43,59.49,54600.0,49.5875,49.5875,49.5208,49.5708,54600.0
2012-05-10 15:25:00,59.5,59.54,59.48,59.54,37400.0,49.5792,49.6125,49.5625,49.6125,37400.0
2012-05-10 15:30:00,59.53,59.55,59.48,59.55,29600.0,49.6042,49.6208,49.5625,49.6208,29600.0
2012-05-10 15:35:00,59.55,59.56,59.49,59.53,35400.0,49.6208,49.6291,49.5708,49.6042,35400.0
2012-05-10 15:40:00,59.54,59.57,59.39,59.42,78800.0,49.6125,49.6375,49.4875,49.5125,78800.0
2012-05-10 15:45:00,59.42,59.46,59.37,59.44,85700.0,49.5125,49.5458,49.4708,49.5292,85700.0
2012-05-10 15:50:00,59.44,59.46,59.27,59.27,118800.0,49.5292,49.5458,49.3875,49.3875,118800.0
2012-05-10 15:55:00,59.28,59.42,59.28,59.42,230100.0,49.3958,49.5125,49.3958,49.5125,230100.0
2012-05-11 09:30:00,59.17,59.27,59.0,59.19,145400.0,49.3042,49.3875,49.1625,49.3208,145400.0
2012-05-11 09:35:00,59.21,59.4,59.13,59.27,46200.0,49.3375,49.4958,49.2708,49.3875,46200.0
2012-05-11 09:40:00,59.25,59.45,59.23,59.45,32700.0,49.3708,49.5375,49.3542,49.5375,32700.0
2012-05-11 09:45:00,59.48,59.64,59.43,59.6,34500.0,49.5625,49.6958,49.5208,49.6625,34500.0
2012-05-11 09:50:00,59.6,59.69,59.43,59.51,65600.0,49.6625,49.7375,49.5208,49.5875,65600.0
2012-05-11 09:55:00,59.52,59.66,59.39,59.42,44400.0,49.5958,49.7125,49.4875,49.5125,44400.0
2012-05-11 10:00:00,59.42,59.58,59.42,59.47,63900.0,49.5125,49.6458,49.5125,49.5542,63900.0
2012-05-11 10:05:00,59.48,59.52,59.35,59.4,270900.0,49.5625,49.5958,49.4542,49.4958,270900.0
2012-05-11 10:10:00,59.43,59.55,59.42,59.51,47300.0,49.5208,49.6208,49.5125,49.5875,47300.0
2012-05-11 10:15:00,59.5,59.57,59.47,59.55,103700.0,49.5792,49.6375,49.5542,49.6208,103700.0
2012-05-11 10:20:00,59.57,59.73,59.56,59.71,48000.0,49.6375,49.7708,49.6291,49.7541,48000.0
2012-05-11 10:25:00,59.7,59.73,59.63,59.66,32200.0,49.7458,49.7708,49.6875,49.7125,32200.0
2012-05-11 10:30:00,59.66,59.76,59.66,59.66,69300.0,49.7125,49.7958,49.7125,49.7125,69300.0
2012-05-11 10:35:00,59.67,59.72,59.64,59.68,32100.0,49.7208,49.7625,49.6958,49.7291,32100.0
2012-05-11 10:40:00,59.69,59.77,59.61,59.65,72100.0,49.7375,49.8041,49.6708,49.7041,72100.0
2012-05-11 10:45:00,59.65,59.74,59.65,59.72,31200.0,49.7041,49.7791,49.7041,49.7625,31200.0
2012-05-11 10:50:00,59.72,59.75,59.66,59.75,41500.0,49.7625,49.7875,49.7125,49.7875,41500.0
2012-05-11 10:55:00,59.76,59.8,59.73,59.76,51600.0,49.7958,49.8291,49.7708,49.7958,51600.0
2012-05-11 11:00:00,59.76,59.79,59.7,59.71,40300.0,49.7958,49.8208,49.7458,49.7541,40300.0
2012-05-11 11:05:00,59.72,59.86,59.72,59.86,34500.0,49.7625,49.8791,49.7625,49.8791,34500.0
2012-05-11 11:10:00,59.85,59.93,59.81,59.85,42500.0,49.8708,49.9375,49.8375,49.8708,42500.0
2012-05-11 11:15:00,59.85,59.87,59.8,59.83,25700.0,49.8708,49.8875,49.8291,49.8541,25700.0
2012-05-11 11:20:00,59.82,59.9,59.81,59.88,29300.0,49.8458,49.9125,49.8375,49.8958,29300.0
2012-05-11 11:25:00,59.89,59.93,59.86,59.93,64100.0,49.9041,49.9375,49.8791,49.9375,64100.0
2012-05-11 11:30:00,59.92,60.07,59.92,60.0,88900.0,49.9291,50.0541,49.9291,49.9958,88900.0
2012-05-11 11:35:00,60.0,60.05,60.0,60.04,30300.0,49.9958,50.0374,49.9958,50.0291,30300.0
2012-05-11 11:40:00,60.03,60.06,59.89,59.9,55300.0,50.0208,50.0458,49.9041,49.9125,55300.0
2012-05-11 11:45:00,59.9,59.95,59.86,59.94,30600.0,49.9125,49.9541,49.8791,49.9458,30600.0
2012-05-11 11:50:00,59.94,60.0,59.88,60.0,17100.0,49.9458,49.9958,49.8958,49.9958,17100.0
2012-05-11 11:55:00,60.0,60.03,59.93,60.03,27300.0,49.9958,50.0208,49.9375,50.0208,27300.0
2012-05-11 12:00:00,60.03,60.05,59.95,59.98,65800.0,50.0208,50.0374,49.9541,49.9791,65800.0
2012-05-11 12:05:00,59.99,59.99,59.93,59.93,85200.0,49.9875,49.9875,49.9375,49.9375,85200.0
2012-05-11 12:10:00,59.93,59.96,59.89,59.94,11700.0,49.9375,49.9625,49.9041,49.9458,11700.0
2012-05-11 12:15:00,59.94,59.98,59.94,59.95,30600.0,49.9458,49.9791,49.9458,49.9541,30600.0
2012-05-11 12:20:00,59.95,60.02,59.95,60.02,43600.0,49.9541,50.0124,49.9541,50.0124,43600.0
2012-05-11 12:25:00,60.03,60.03,59.95,59.99,13900.0,50.0208,50.0208,49.9541,49.9875,13900.0
2012-05-11 12:30:00,59.99,60.03,59.98,60.0,11500.0,49.9875,50.0208,49.9791,49.9958,11500.0
2012-05-11 12:35:00,59.99,60.0,59.9,59.96,64500.0,49.9875,49.9958,49.9125,49.9625,64500.0
2012-05-11 12:40:00,59.97,59.99,59.95,59.97,12400.0,49.9708,49.9875,49.9541,49.9708,12400.0
2012-05-11 12:45:00,59.97,59.98,59.92,59.93,15700.0,49.9708,49.9791,49.9291,49.9375,15700.0
2012-05-11 12:50:00,59.93,59.94,59.8,59.81,33400.0,49.9375,49.9458,49.8291,49.8375,33400.0
2012-05-11 12:55:00,59.82,59.86,59.81,59.86,14400.0,49.8458,49.8791,49.8375,49.8791,14400.0
2012-05-11 13:00:00,59.86,59.87,59.78,59.84,59900.0,49.8791,49.8875,49.8125,49.8625,59900.0
2012-05-11 13:05:00,59.85,59.88,59.83,59.86,36600.0,49.8708,49.8958,49.8541,49.8791,36600.0
2012-05-11 13:10:00,59.86,59.86,59.77,59.8,25000.0,49.8791,49.8791,49.8041,49.8291,25000.0
2012-05-11 13:15:00,59.81,59.9,59.78,59.88,60900.0,49.8375,49.9125,49.8125,49.8958,60900.0
2012-05-11 13:20:00,59.88,59.92,59.85,59.85,38300.0,49.8958,49.9291,49.8708,49.8708,38300.0
2012-05-11 13:25:00,59.86,59.88,59.83,59.86,31800.0,49.8791,49.8958,49.8541,49.8791,31800.0
2012-05-11 13:30:00,59.85,59.94,59.84,59.88,20000.0,49.8708,49.9458,49.8625,49.8958,20000.0
2012-05-11 13:35:00,59.88,59.93,59.83,59.84,17900.0,49.8958,49.9375,49.8541,49.8625,17900.0
2012-05-11 13:40:00,59.85,59.86,59.8,59.83,20400.0,49.8708,49.8791,49.8291,49.8541,20400.0
2012-05-11 13:45:00,59.83,59.86,59.78,59.8,62800.0,49.8541,49.8791,49.8125,49.8291,62800.0
2012-05-11 13:50:00,59.8,59.88,59.8,59.88,7900.0,49.8291,49.8958,49.8291,49.8958,7900.0
2012-05-11 13:55:00,59.89,59.89,59.8,59.85,14600.0,49.9041,49.9041,49.8291,49.8708,14600.0
2012-05-11 14:00:00,59.85,59.87,59.78,59.79,27200.0,49.8708,49.8875,49.8125,49.8208,27200.0
2012-05-11 14:05:00,59.78,59.8,59.71,59.77,22100.0,49.8125,49.8291,49.7541,49.8041,22100.0
2012-05-11 14:10:00,59.77,59.86,59.76,59.84,38200.0,49.8041,49.8791,49.7958,49.8625,38200.0
2012-05-11 14:15:00,59.84,59.96,59.84,59.95,67500.0,49.8625,49.9625,49.8625,49.9541,67500.0
2012-05-11 14:20:00,59.95,59.96,59.86,59.86,27700.0,49.9541,49.9625,49.8791,49.8791,27700.0
2012-05-11 14:25:00,59.86,59.9,59.85,59.86,13400.0,49.8791,49.9125,49.8708,49.8791,13400.0
2012-05-11 14:30:00,59.86,59.86,59.77,59.8,24000.0,49.8791,49.8791,49.8041,49.8291,24000.0
2012-05-11 14:35:00,59.8,59.8,59.73,59.77,20000.0,49.8291,49.8291,49.7708,49.8041,20000.0
2012-05-11 14:40:00,59.76,59.78,59.74,59.77,19800.0,49.7958,49.8125,49.7791,49.8041,19800.0
2012-05-11 14:45:00,59.78,59.84,59.77,59.79,19000.0,49.8125,49.8625,49.8041,49.8208,19000.0
2012-05-11 14:50:00,59.78,59.79,59.74,59.77,16400.0,49.8125,49.8208,49.7791,49.8041,16400.0
2012-05-11 14:55:00,59.77,59.78,59.68,59.69,50200.0,49.8041,49.8125,49.7291,49.7375,50200.0
2012-05-11 15:00:00,59.7,59.75,59.68,59.69,40000.0,49.7458,49.7875,49.7291,49.7375,40000.0
2012-05-11 15:05:00,59.68,59.7,59.6,59.62,47400.0,49.7291,49.7458,49.6625,49.6791,47400.0
2012-05-11 15:10:00,59.63,59.68,59.59,59.65,29500.0,49.6875,49.7291,49.6541,49.7041,29500.0
2012-05-11 15:15:00,59.65,59.69,59.63,59.66,38200.0,49.7041,49.7375,49.6875,49.7125,38200.0
2012-05-11 15:20:00,59.66,59.68,59.6,59.62,58300.0,49.7125,49.7291,49.6625,49.6791,58300.0
2012-05-11 15:25:00,59.63,59.67,59.6,59.63,35300.0,49.6875,49.7208,49.6625,49.6875,35300.0
2012-05-11 15:30:00,59.62,59.71,59.61,59.66,107700.0,49.6791,49.7541,49.6708,49.7125,107700.0
2012-05-11 15:35:00,59.67,59.76,59.67,59.74,96500.0,49.7208,49.7958,49.7208,49.7791,96500.0
2012-05-11 15:40:00,59.73,59.74,59.64,59.65,65100.0,49.7708,49.7791,49.6958,49.7041,65100.0
2012-05-11 15:45:00,59.64,59.68,59.58,59.64,82100.0,49.6958,49.7291,49.6458,49.6958,82100.0
2012-05-11 15:50:00,59.63,59.64,59.57,59.59,106600.0,49.6875,49.6958,49.6375,49.6541,106600.0
2012-05-11 15:55:00,59.6,59.66,59.59,59.61,198100.0,49.6625,49.7125,49.6541,49.6708,198100.0
2012-05-14 09:30:00,59.02,59.44,58.97,59.26,130000.0,49.1792,49.5292,49.1375,49.3792,130000.0
2012-05-14 09:35:00,59.23,59.28,58.98,59.09,66200.0,49.3542,49.3958,49.1459,49.2375,66200.0
2012-05-14 09:40:00,59.08,59.08,58.9,58.98,102700.0,49.2292,49.2292,49.0792,49.1459,102700.0
2012-05-14 09:45:00,58.96,59.2,58.92,59.18,88400.0,49.1292,49.3292,49.0959,49.3125,88400.0
2012-05-14 09:50:00,59.17,59.19,59.09,59.14,48900.0,49.3042,49.3208,49.2375,49.2792,48900.0
2012-05-14 09:55:00,59.14,59.24,59.11,59.17,43500.0,49.2792,49.3625,49.2542,49.3042,43500.0
2012-05-14 10:00:00,59.15,59.16,59.01,59.11,72400.0,49.2875,49.2958,49.1709,49.2542,72400.0
2012-05-14 10:05:00,59.09,59.09,58.99,59.01,46900.0,49.2375,49.2375,49.1542,49.1709,46900.0
2012-05-14 10:10:00,59.0,59.02,58.9,58.95,58600.0,49.1625,49.1792,49.0792,49.1209,58600.0
2012-05-14 10:15:00,58.94,58.95,58.82,58.88,59300.0,49.1125,49.1209,49.0125,49.0625,59300.0
2012-05-14 10:20:00,58.87,58.88,58.78,58.79,31300.0,49.0542,49.0625,48.9792,48.9875,31300.0
2012-05-14 10:25:00,58.77,58.81,58.7,58.73,41600.0,48.9709,49.0042,48.9125,48.9375,41600.0
2012-05-14 10:30:00,58.72,58.77,58.7,58.73,57800.0,48.9292,48.9709,48.9125,48.9375,57800.0
2012-05-14 10:35:00,58.72,58.92,58.71,58.9,80400.0,48.9292,49.0959,48.9209,49.0792,80400.0
2012-05-14 10:40:00,58.9,59.02,58.9,58.98,48100.0,49.0792,49.1792,49.0792,49.1459,48100.0
2012-05-14 10:45:00,58.97,58.99,58.78,58.86,63500.0,49.1375,49.1542,48.9792,49.0459,63500.0
2012-05-14 10:50:00,58.86,59.04,58.85,59.04,72300.0,49.0459,49.1959,49.0375,49.1959,72300.0
2012-05-14 10:55:00,59.03,59.04,58.95,58.98,22900.0,49.1875,49.1959,49.1209,49.1459,22900.0
2012-05-14 11:00:00,58.98,59.07,58.96,59.07,51600.0,49.1459,49.2208,49.1292,49.2208,51600.0
2012-05-14 11:05:00,59.06,59.08,58.98,59.0,19600.0,49.2125,49.2292,49.1459,49.1625,19600.0
2012-05-14 11:10:00,59.01,59.02,58.91,59.02,42600.0,49.1709,49.1792,49.0875,49.1792,42600.0
2012-05-14 11:15:00,59.01,59.08,58.98,58.99,45100.0,49.1709,49.2292,49.1459,49.1542,45100.0
2012-05-14 11:20:00,58.99,59.17,58.99,59.14,34300.0,49.1542,49.3042,49.1542,49.2792,34300.0
2012-05-14 11:25:00,59.14,59.33,59.14,59.28,83300.0,49.2792,49.4375,49.2792,49.3958,83300.0
2012-05-14 11:30:00,59.25,59.31,59.18,59.18,36900.0,49.3708,49.4208,49.3125,49.3125,36900.0
2012-05-14 11:35:00,59.19,59.19,59.06,59.07,55800.0,49.3208,49.3208,49.2125,49.2208,55800.0
2012-05-14 11:40:00,59.09,59.11,59.0,59.02,62200.0,49.2375,49.2542,49.1625,49.1792,62200.0
2012-05-14 11:45:00,59.02,59.07,59.0,59.0,27500.0,49.1792,49.2208,49.1625,49.1625,27500.0
2012-05-14 11:50:00,59.0,59.05,58.99,59.01,46900.0,49.1625,49.2042,49.1542,49.1709,46900.0
2012-05-14 11:55:00,59.01,59.05,58.97,59.04,41800.0,49.1709,49.2042,49.1375,49.1959,41800.0
2012-05-14 12:00:00,59.05,59.12,59.02,59.08,42600.0,49.2042,49.2625,49.1792,49.2292,42600.0
2012-05-14 12:05:00,59.09,59.12,59.02,59.04,33400.0,49.2375,49.2625,49.1792,49.1959,33400.0
2012-05-14 12:10:00,59.03,59.05,58.97,58.98,39600.0,49.1875,49.2042,49.1375,49.1459,39600.0
2012-05-14 12:15:00,58.98,58.99,58.91,58.95,85500.0,49.1459,49.1542,49.0875,49.1209,85500.0
2012-05-14 12:20:00,58.95,59.0,58.92,59.0,37300.0,49.1209,49.1625,49.0959,49.1625,37300.0
2012-05-14 12:25:00,59.0,59.01,58.94,58.95,41700.0,49.1625,49.1709,49.1125,49.1209,41700.0
2012-05-14 12:30:00,58.95,59.0,58.91,58.94,33800.0,49.1209,49.1625,49.0875,49.1125,33800.0
2012-05-14 12:35:00,58.94,58.95,58.84,58.86,74000.0,49.1125,49.1209,49.0292,49.0459,74000.0
2012-05-14 12:40:00,58.86,58.9,58.82,58.9,42000.0,49.0459,49.0792,49.0125,49.0792,42000.0
2012-05-14 12:45:00,58.91,58.98,58.9,58.94,51700.0,49.0875,49.1459,49.0792,49.1125,51700.0
2012-05-14 12:50:00,58.92,59.01,58.91,59.0,28000.0,49.0959,49.1709,49.0875,49.1625,28000.0
2012-05-14 12:55:00,59.0,59.0,58.88,58.88,32300.0,49.1625,49.1625,49.0625,49.0625,32300.0
2012-05-14 13:00:00,58.88,58.93,58.87,58.93,36200.0,49.0625,49.1042,49.0542,49.1042,36200.0
2012-05-14 13:05:00,58.93,58.95,58.93,58.93,21300.0,49.1042,49.1209,49.1042,49.1042,21300.0
2012-05-14 13:10:00,58.93,58.93,58.79,58.8,47900.0,49.1042,49.1042,48.9875,48.9959,47900.0
2012-05-14 13:15:00,58.8,58.82,58.7,58.77,68000.0,48.9959,49.0125,48.9125,48.9709,68000.0
2012-05-14 13:20:00,58.76,58.78,58.7,58.7,49600.0,48.9625,48.9792,48.9125,48.9125,49600.0
2012-05-14 13:25:00,58.69,58.75,58.69,58.7,43900.0,48.9042,48.9542,48.9042,48.9125,43900.0
2012-05-14 13:30:00,58.71,58.82,58.67,58.8,169100.0,48.9209,49.0125,48.8875,48.9959,169100.0
2012-05-14 13:35:00,58.8,58.84,58.78,58.82,51400.0,48.9959,49.0292,48.9792,49.0125,51400.0
2012-05-14 13:40:00,58.82,58.84,58.79,58.79,30800.0,49.0125,49.0292,48.9875,48.9875,30800.0
2012-05-14 13:45:00,58.8,58.82,58.76,58.77,34900.0,48.9959,49.0125,48.9625,48.9709,34900.0
2012-05-14 13:50:00,58.76,58.98,58.75,58.95,56200.0,48.9625,49.1459,48.9542,49.1209,56200.0
2012-05-14 13:55:00,58.96,58.97,58.9,58.93,32100.0,49.1292,49.1375,49.0792,49.1042,32100.0
2012-05-14 14:00:00,58.92,58.99,58.92,58.97,19500.0,49.0959,49.1542,49.0959,49.1375,19500.0
2012-05-14 14:05:00,58.98,58.98,58.92,58.96,26700.0,49.1459,49.1459,49.0959,49.1292,26700.0
2012-05-14 14:10:00,58.95,58.96,58.88,58.88,15800.0,49.1209,49.1292,49.0625,49.0625,15800.0
2012-05-14 14:15:00,58.89,58.9,58.8,58.81,21000.0,49.0709,49.0792,48.9959,49.0042,21000.0
2012-05-14 14:20:00,58.82,58.87,58.78,58.83,37500.0,49.0125,49.0542,48.9792,49.0209,37500.0
2012-05-14 14:25:00,58.83,58.89,58.82,58.89,26800.0,49.0209,49.0709,49.0125,49.0709,26800.0
2012-05-14 14:30:00,58.89,58.91,58.86,58.91,10900.0,49.0709,49.0875,49.0459,49.0875,10900.0
2012-05-14 14:35:00,58.91,58.91,58.77,58.82,34700.0,49.0875,49.0875,48.9709,49.0125,34700.0
2012-05-14 14:40:00,58.82,58.85,58.81,58.84,21200.0,49.0125,49.0375,49.0042,49.0292,21200.0
2012-05-14 14:45:00,58.84,58.84,58.71,58.73,36400.0,49.0292,49.0292,48.9209,48.9375,36400.0
2012-05-14 14:50:00,58.74,58.76,58.62,58.62,51400.0,48.9459,48.9625,48.8459,48.8459,51400.0
2012-05-14 14:55:00,58.63,58.63,58.43,58.5,128000.0,48.8542,48.8542,48.6876,48.7459,128000.0
2012-05-14 15:00:00,58.5,58.6,58.5,58.58,88100.0,48.7459,48.8292,48.7459,48.8126,88100.0
2012-05-14 15:05:00,58.58,58.58,58.49,58.5,278000.0,48.8126,48.8126,48.7376,48.7459,278000.0
2012-05-14 15:10:00,58.5,58.62,58.48,58.61,96700.0,48.7459,48.8459,48.7292,48.8375,96700.0
2012-05-14 15:15:00,58.61,58.64,58.6,58.62,48500.0,48.8375,48.8625,48.8292,48.8459,48500.0
2012-05-14 15:20:00,58.61,58.62,58.53,58.62,52900.0,48.8375,48.8459,48.7709,48.8459,52900.0
2012-05-14 15:25:00,58.61,58.63,58.58,58.59,39900.0,48.8375,48.8542,48.8126,48.8209,39900.0
2012-05-14 15:30:00,58.6,58.66,58.59,58.64,58100.0,48.8292,48.8792,48.8209,48.8625,58100.0
2012-05-14 15:35:00,58.64,58.65,58.51,58.52,90100.0,48.8625,48.8709,48.7542,48.7626,90100.0
2012-05-14 15:40:00,58.53,58.54,58.42,58.48,93100.0,48.7709,48.7792,48.6792,48.7292,93100.0
2012-05-14 15:45:00,58.48,58.53,58.42,58.53,103900.0,48.7292,48.7709,48.6792,48.7709,103900.0
2012-05-14 15:50:00,58.53,58.58,58.47,58.48,196800.0,48.7709,48.8126,48.7209,48.7292,196800.0
2012-05-14 15:55:00,58.48,58.51,58.38,58.43,395500.0,48.7292,48.7542,48.6459,48.6876,395500.0
2012-05-15 09:30:00,58.42,58.53,58.18,58.48,120000.0,48.6792,48.7709,48.4792,48.7292,120000.0
2012-05-15 09:35:00,58.49,58.73,58.42,58.42,48500.0,48.7376,48.9375,48.6792,48.6792,48500.0
2012-05-15 09:40:00,58.43,58.54,58.33,58.5,55400.0,48.6876,48.7792,48.6042,48.7459,55400.0
2012-05-15 09:45:00,58.48,58.53,58.3,58.5,35100.0,48.7292,48.7709,48.5792,48.7459,35100.0
2012-05-15 09:50:00,58.5,58.6,58.47,58.6,47600.0,48.7459,48.8292,48.7209,48.8292,47600.0
2012-05-15 09:55:00,58.58,58.61,58.44,58.45,29800.0,48.8126,48.8375,48.6959,48.7042,29800.0
2012-05-15 10:00:00,58.46,58.67,58.46,58.47,84000.0,48.7126,48.8875,48.7126,48.7209,84000.0
2012-05-15 10:05:00,58.47,58.77,58.43,58.73,97700.0,48.7209,48.9709,48.6876,48.9375,97700.0
2012-05-15 10:10:00,58.72,58.72,58.56,58.56,77600.0,48.9292,48.9292,48.7959,48.7959,77600.0
2012-05-15 10:15:00,58.57,58.58,58.44,58.55,85200.0,48.8042,48.8126,48.6959,48.7876,85200.0
2012-05-15 10:20:00,58.55,58.73,58.55,58.71,60500.0,48.7876,48.9375,48.7876,48.9209,60500.0
2012-05-15 10:25:00,58.7,58.81,58.7,58.74,46100.0,48.9125,49.0042,48.9125,48.9459,46100.0
2012-05-15 10:30:00,58.73,58.76,58.64,58.75,75000.0,48.9375,48.9625,48.8625,48.9542,75000.0
2012-05-15 10:35:00,58.75,58.8,58.72,58.78,57200.0,48.9542,48.9959,48.9292,48.9792,57200.0
2012-05-15 10:40:00,58.78,58.87,58.7,58.79,131600.0,48.9792,49.0542,48.9125,48.9875,131600.0
2012-05-15 10:45:00,58.79,58.81,58.68,58.76,33700.0,48.9875,49.0042,48.8959,48.9625,33700.0
2012-05-15 10:50:00,58.75,58.77,58.63,58.7,44500.0,48.9542,48.9709,48.8542,48.9125,44500.0
2012-05-15 10:55:00,58.7,58.78,58.69,58.72,44800.0,48.9125,48.9792,48.9042,48.9292,44800.0
2012-05-15 11:00:00,58.72,58.72,58.56,58.56,39700.0,48.9292,48.9292,48.7959,48.7959,39700.0
2012-05-15 11:05:00,58.56,58.58,58.49,58.53,56000.0,48.7959,48.8126,48.7376,48.7709,56000.0
2012-05-15 11:10:00,58.53,58.53,58.33,58.38,41400.0,48.7709,48.7709,48.6042,48.6459,41400.0
2012-05-15 11:15:00,58.38,58.41,58.31,58.38,56200.0,48.6459,48.6709,48.5876,48.6459,56200.0
2012-05-15 11:20:00,58.38,58.39,58.32,58.32,30600.0,48.6459,48.6542,48.5959,48.5959,30600.0
2012-05-15 11:25:00,58.32,58.37,58.3,58.35,44500.0,48.5959,48.6376,48.5792,48.6209,44500.0
2012-05-15 11:30:00,58.35,58.47,58.35,58.47,37100.0,48.6209,48.7209,48.6209,48.7209,37100.0
2012-05-15 11:35:00,58.45,58.54,58.44,58.51,29800.0,48.7042,48.7792,48.6959,48.7542,29800.0
2012-05-15 11:40:00,58.5,58.57,58.49,58.56,23600.0,48.7459,48.8042,48.7376,48.7959,23600.0
2012-05-15 11:45:00,58.57,58.64,58.51,58.61,49700.0,48.8042,48.8625,48.7542,48.8375,49700.0
2012-05-15 11:50:00,58.61,58.64,58.57,58.6,23600.0,48.8375,48.8625,48.8042,48.8292,23600.0
2012-05-15 11:55:00,58.6,58.63,58.54,58.57,30400.0,48.8292,48.8542,48.7792,48.8042,30400.0
2012-05-15 12:00:00,58.58,58.61,58.52,58.54,32800.0,48.8126,48.8375,48.7626,48.7792,32800.0
2012-05-15 12:05:00,58.53,58.66,58.53,58.64,59500.0,48.7709,48.8792,48.7709,48.8625,59500.0
2012-05-15 12:10:00,58.64,58.74,58.64,58.74,25900.0,48.8625,48.9459,48.8625,48.9459,25900.0
2012-05-15 12:15:00,58.73,58.74,58.63,58.64,38100.0,48.9375,48.9459,48.8542,48.8625,38100.0
2012-05-15 12:20:00,58.64,58.64,58.53,58.6,70900.0,48.8625,48.8625,48.7709,48.8292,70900.0
2012-05-15 12:25:00,58.59,58.7,58.59,58.65,59100.0,48.8209,48.9125,48.8209,48.8709,59100.0
2012-05-15 12:30:00,58.66,58.67,58.58,58.59,20300.0,48.8792,48.8875,48.8126,48.8209,20300.0
2012-05-15 12:35:00,58.59,58.62,58.55,58.57,17800.0,48.8209,48.8459,48.7876,48.8042,17800.0
2012-05-15 12:40:00,58.58,58.64,58.56,58.63,16700.0,48.8126,48.8625,48.7959,48.8542,16700.0
2012-05-15 12:45:00,58.62,58.64,58.54,58.54,24500.0,48.8459,48.8625,48.7792,48.7792,24500.0
2012-05-15 12:50:00,58.54,58.55,58.43,58.48,33500.0,48.7792,48.7876,48.6876,48.7292,33500.0
2012-05-15 12:55:00,58.48,58.5,58.41,58.45,29600.0,48.7292,48.7459,48.6709,48.7042,29600.0
2012-05-15 13:00:00,58.46,58.47,58.39,58.39,26100.0,48.7126,48.7209,48.6542,48.6542,26100.0
2012-05-15 13:05:00,58.39,58.45,58.39,58.42,23000.0,48.6542,48.7042,48.6542,48.6792,23000.0
2012-05-15 13:10:00,58.41,58.48,58.41,58.46,38700.0,48.6709,48.7292,48.6709,48.7126,38700.0
2012-05-15 13:15:00,58.46,58.48,58.38,58.38,24700.0,48.7126,48.7292,48.6459,48.6459,24700.0
2012-05-15 13:20:00,58.37,58.45,58.37,58.42,13900.0,48.6376,48.7042,48.6376,48.6792,13900.0
2012-05-15 13:25:00,58.43,58.45,58.39,58.43,29700.0,48.6876,48.7042,48.6542,48.6876,29700.0
2012-05-15 13:30:00,58.44,58.45,58.33,58.34,28700.0,48.6959,48.7042,48.6042,48.6126,28700.0
2012-05-15 13:35:00,58.34,58.4,58.34,58.4,17400.0,48.6126,48.6626,48.6126,48.6626,17400.0
2012-05-15 13:40:00,58.41,58.43,58.33,58.35,22500.0,48.6709,48.6876,48.6042,48.6209,22500.0
2012-05-15 13:45:00,58.36,58.36,58.25,58.25,31900.0,48.6292,48.6292,48.5376,48.5376,31900.0
2012-05-15 13:50:00,58.26,58.31,58.24,58.27,29500.0,48.5459,48.5876,48.5292,48.5542,29500.0
2012-05-15 13:55:00,58.27,58.27,58.11,58.2,54600.0,48.5542,48.5542,48.4209,48.4959,54600.0
2012-05-15 14:00:00,58.2,58.34,58.2,58.31,56200.0,48.4959,48.6126,48.4959,48.5876,56200.0
2012-05-15 14:05:00,58.31,58.33,58.26,58.31,39600.0,48.5876,48.6042,48.5459,48.5876,39600.0
2012-05-15 14:10:00,58.32,58.4,58.3,58.36,112500.0,48.5959,48.6626,48.5792,48.6292,112500.0
2012-05-15 14:15:00,58.35,58.41,58.32,58.37,50800.0,48.6209,48.6709,48.5959,48.6376,50800.0
2012-05-15 14:20:00,58.38,58.47,58.38,58.47,25100.0,48.6459,48.7209,48.6459,48.7209,25100.0
2012-05-15 14:25:00,58.47,58.47,58.36,58.4,27700.0,48.7209,48.7209,48.6292,48.6626,27700.0
2012-05-15 14:30:00,58.4,58.48,58.4,58.46,24200.0,48.6626,48.7292,48.6626,48.7126,24200.0
2012-05-15 14:35:00,58.45,58.45,58.32,58.34,32800.0,48.7042,48.7042,48.5959,48.6126,32800.0
2012-05-15 14:40:00,58.34,58.37,58.3,58.37,39100.0,48.6126,48.6376,48.5792,48.6376,39100.0
2012-05-15 14:45:00,58.37,58.41,58.33,58.34,20100.0,48.6376,48.6709,48.6042,48.6126,20100.0
2012-05-15 14:50:00,58.33,58.34,58.25,58.26,53600.0,48.6042,48.6126,48.5376,48.5459,53600.0
2012-05-15 14:55:00,58.26,58.3,58.23,58.25,28800.0,48.5459,48.5792,48.5209,48.5376,28800.0
2012-05-15 15:00:00,58.24,58.24,58.13,58.23,88800.0,48.5292,48.5292,48.4376,48.5209,88800.0
2012-05-15 15:05:00,58.23,58.24,58.09,58.14,55800.0,48.5209,48.5292,48.4043,48.4459,55800.0
2012-05-15 15:10:00,58.14,58.16,57.95,58.01,159300.0,48.4459,48.4626,48.2876,48.3376,159300.0
2012-05-15 15:15:00,58.0,58.03,57.88,57.93,215700.0,48.3293,48.3543,48.2293,48.2709,215700.0
2012-05-15 15:20:00,57.93,57.96,57.89,57.92,128800.0,48.2709,48.2959,48.2376,48.2626,128800.0
2012-05-15 15:25:00,57.93,57.93,57.78,57.82,276700.0,48.2709,48.2709,48.1459,48.1793,276700.0
2012-05-15 15:30:00,57.82,57.97,57.82,57.95,111900.0,48.1793,48.3043,48.1793,48.2876,111900.0
2012-05-15 15:35:00,57.96,58.0,57.9,57.93,78900.0,48.2959,48.3293,48.2459,48.2709,78900.0
2012-05-15 15:40:00,57.94,58.08,57.91,57.98,131800.0,48.2793,48.3959,48.2543,48.3126,131800.0
2012-05-15 15:45:00,57.98,58.1,57.92,57.97,153700.0,48.3126,48.4126,48.2626,48.3043,153700.0
2012-05-15 15:50:00,57.98,58.0,57.89,57.98,129000.0,48.3126,48.3293,48.2376,48.3126,129000.0
2012-05-15 15:55:00,57.98,58.03,57.93,57.95,232500.0,48.3126,48.3543,48.2709,48.2876,232500.0
2012-05-16 09:30:00,58.34,58.5,58.25,58.48,81100.0,48.6126,48.7459,48.5376,48.7292,81100.0
2012-05-16 09:35:00,58.49,58.71,58.43,58.63,88100.0,48.7376,48.9209,48.6876,48.8542,88100.0
2012-05-16 09:40:00,58.63,58.66,58.24,58.31,102000.0,48.8542,48.8792,48.5292,48.5876,102000.0
2012-05-16 09:45:00,58.31,58.53,58.24,58.52,102900.0,48.5876,48.7709,48.5292,48.7626,102900.0
2012-05-16 09:50:00,58.53,58.65,58.47,58.51,78200.0,48.7709,48.8709,48.7209,48.7542,78200.0
2012-05-16 09:55:00,58.5,58.65,58.48,58.59,65700.0,48.7459,48.8709,48.7292,48.8209,65700.0
2012-05-16 10:00:00,58.6,58.68,58.52,58.54,61200.0,48.8292,48.8959,48.7626,48.7792,61200.0
2012-05-16 10:05:00,58.53,58.67,58.53,58.63,65300.0,48.7709,48.8875,48.7709,48.8542,65300.0
2012-05-16 10:10:00,58.63,58.64,58.56,58.57,29400.0,48.8542,48.8625,48.7959,48.8042,29400.0
2012-05-16 10:15:00,58.59,58.66,58.56,58.65,31800.0,48.8209,48.8792,48.7959,48.8709,31800.0
2012-05-16 10:20:00,58.65,58.79,58.65,58.79,56200.0,48.8709,48.9875,48.8709,48.9875,56200.0
2012-05-16 10:25:00,58.79,58.79,58.6,58.6,46100.0,48.9875,48.9875,48.8292,48.8292,46100.0
2012-05-16 10:30:00,58.61,58.69,58.58,58.63,47500.0,48.8375,48.9042,48.8126,48.8542,47500.0
2012-05-16 10:35:00,58.63,58.63,58.5,58.52,45700.0,48.8542,48.8542,48.7459,48.7626,45700.0
2012-05-16 10:40:00,58.53,58.59,58.49,58.58,35700.0,48.7709,48.8209,48.7376,48.8126,35700.0
2012-05-16 10:45:00,58.57,58.59,58.48,58.53,39300.0,48.8042,48.8209,48.7292,48.7709,39300.0
2012-05-16 10:50:00,58.53,58.55,58.41,58.48,43400.0,48.7709,48.7876,48.6709,48.7292,43400.0
2012-05-16 10:55:00,58.49,58.51,58.41,58.41,34900.0,48.7376,48.7542,48.6709,48.6709,34900.0
2012-05-16 11:00:00,58.42,58.48,58.41,58.45,32500.0,48.6792,48.7292,48.6709,48.7042,32500.0
2012-05-16 11:05:00,58.43,58.43,58.14,58.27,154800.0,48.6876,48.6876,48.4459,48.5542,154800.0
2012-05-16 11:10:00,58.27,58.39,58.26,58.33,64100.0,48.5542,48.6542,48.5459,48.6042,64100.0
2012-05-16 11:15:00,58.34,58.38,58.26,58.33,78700.0,48.6126,48.6459,48.5459,48.6042,78700.0
2012-05-16 11:20:00,58.33,58.33,58.2,58.27,53800.0,48.6042,48.6042,48.4959,48.5542,53800.0
2012-05-16 11:25:00,58.28,58.34,58.22,58.23,44600.0,48.5626,48.6126,48.5126,48.5209,44600.0
2012-05-16 11:30:00,58.23,58.34,58.23,58.25,42300.0,48.5209,48.6126,48.5209,48.5376,42300.0
2012-05-16 11:35:00,58.25,58.27,58.21,58.23,29900.0,48.5376,48.5542,48.5042,48.5209,29900.0
2012-05-16 11:40:00,58.23,58.24,58.1,58.13,46600.0,48.5209,48.5292,48.4126,48.4376,46600.0
2012-05-16 11:45:00,58.15,58.29,58.13,58.29,26800.0,48.4542,48.5709,48.4376,48.5709,26800.0
2012-05-16 11:50:00,58.3,58.38,58.27,58.31,37600.0,48.5792,48.6459,48.5542,48.5876,37600.0
2012-05-16 11:55:00,58.31,58.32,58.28,58.31,19100.0,48.5876,48.5959,48.5626,48.5876,19100.0
2012-05-16 12:00:00,58.3,58.3,58.2,58.21,37800.0,48.5792,48.5792,48.4959,48.5042,37800.0
2012-05-16 12:05:00,58.21,58.21,58.14,58.18,27800.0,48.5042,48.5042,48.4459,48.4792,27800.0
2012-05-16 12:10:00,58.18,58.27,58.18,58.21,22400.0,48.4792,48.5542,48.4792,48.5042,22400.0
2012-05-16 12:15:00,58.22,58.25,58.16,58.18,46300.0,48.5126,48.5376,48.4626,48.4792,46300.0
2012-05-16 12:20:00,58.18,58.22,58.07,58.09,45600.0,48.4792,48.5126,48.3876,48.4043,45600.0
2012-05-16 12:25:00,58.08,58.13,58.02,58.12,33300.0,48.3959,48.4376,48.3459,48.4292,33300.0
2012-05-16 12:30:00,58.11,58.18,58.08,58.15,47500.0,48.4209,48.4792,48.3959,48.4542,47500.0
2012-05-16 12:35:00,58.14,58.19,58.11,58.17,30700.0,48.4459,48.4876,48.4209,48.4709,30700.0
2012-05-16 12:40:00,58.17,58.21,58.11,58.12,25900.0,48.4709,48.5042,48.4209,48.4292,25900.0
2012-05-16 12:45:00,58.12,58.19,58.08,58.13,57000.0,48.4292,48.4876,48.3959,48.4376,57000.0
2012-05-16 12:50:00,58.14,58.19,58.14,58.16,22200.0,48.4459,48.4876,48.4459,48.4626,22200.0
2012-05-16 12:55:00,58.16,58.16,58.09,58.12,38700.0,48.4626,48.4626,48.4043,48.4292,38700.0
2012-05-16 13:00:00,58.12,58.2,58.09,58.18,45800.0,48.4292,48.4959,48.4043,48.4792,45800.0
2012-05-16 13:05:00,58.18,58.22,58.15,58.19,30300.0,48.4792,48.5126,48.4542,48.4876,30300.0
2012-05-16 13:10:00,58.19,58.22,58.19,58.22,18800.0,48.4876,48.5126,48.4876,48.5126,18800.0
2012-05-16 13:15:00,58.22,58.26,58.2,58.21,40700.0,48.5126,48.5459,48.4959,48.5042,40700.0
2012-05-16 13:20:00,58.21,58.22,58.18,58.19,41200.0,48.5042,48.5126,48.4792,48.4876,41200.0
2012-05-16 13:25:00,58.18,58.19,58.06,58.08,39500.0,48.4792,48.4876,48.3793,48.3959,39500.0
2012-05-16 13:30:00,58.07,58.07,57.9,57.92,66100.0,48.3876,48.3876,48.2459,48.2626,66100.0
2012-05-16 13:35:00,57.91,57.93,57.85,57.92,51800.0,48.2543,48.2709,48.2043,48.2626,51800.0
2012-05-16 13:40:00,57.92,57.96,57.9,57.92,44100.0,48.2626,48.2959,48.2459,48.2626,44100.0
2012-05-16 13:45:00,57.93,58.0,57.93,57.98,61700.0,48.2709,48.3293,48.2709,48.3126,61700.0
2012-05-16 13:50:00,57.99,58.0,57.93,57.96,49200.0,48.3209,48.3293,48.2709,48.2959,49200.0
2012-05-16 13:55:00,57.97,58.03,57.96,57.99,56300.0,48.3043,48.3543,48.2959,48.3209,56300.0
2012-05-16 14:00:00,57.99,58.13,57.92,57.93,99100.0,48.3209,48.4376,48.2626,48.2709,99100.0
2012-05-16 14:05:00,57.93,57.96,57.82,57.87,36800.0,48.2709,48.2959,48.1793,48.2209,36800.0
2012-05-16 14:10:00,57.87,57.91,57.72,57.74,49700.0,48.2209,48.2543,48.0959,48.1126,49700.0
2012-05-16 14:15:00,57.74,57.81,57.72,57.81,77200.0,48.1126,48.1709,48.0959,48.1709,77200.0
2012-05-16 14:20:00,57.81,57.87,57.7,57.7,48800.0,48.1709,48.2209,48.0793,48.0793,48800.0
2012-05-16 14:25:00,57.71,57.74,57.68,57.71,46000.0,48.0876,48.1126,48.0626,48.0876,46000.0
2012-05-16 14:30:00,57.71,57.77,57.65,57.66,74800.0,48.0876,48.1376,48.0376,48.0459,74800.0
2012-05-16 14:35:00,57.65,57.7,57.62,57.66,39400.0,48.0376,48.0793,48.0126,48.0459,39400.0
2012-05-16 14:40:00,57.65,57.75,57.6,57.72,50900.0,48.0376,48.1209,47.996,48.0959,50900.0
2012-05-16 14:45:00,57.72,57.85,57.69,57.81,51600.0,48.0959,48.2043,48.0709,48.1709,51600.0
2012-05-16 14:50:00,57.8,57.84,57.74,57.78,48500.0,48.1626,48.1959,48.1126,48.1459,48500.0
2012-05-16 14:55:00,57.77,57.84,57.75,57.77,54900.0,48.1376,48.1959,48.1209,48.1376,54900.0
2012-05-16 15:00:00,57.77,57.79,57.66,57.68,49800.0,48.1376,48.1543,48.0459,48.0626,49800.0
2012-05-16 15:05:00,57.69,57.77,57.68,57.71,53700.0,48.0709,48.1376,48.0626,48.0876,53700.0
2012-05-16 15:10:00,57.71,57.72,57.62,57.63,66100.0,48.0876,48.0959,48.0126,48.021,66100.0
2012-05-16 15:15:00,57.62,57.68,57.6,57.6,56500.0,48.0126,48.0626,47.996,47.996,56500.0
2012-05-16 15:20:00,57.6,57.61,57.49,57.5,109800.0,47.996,48.0043,47.9043,47.9126,109800.0
2012-05-16 15:25:00,57.5,57.55,57.49,57.51,84300.0,47.9126,47.9543,47.9043,47.921,84300.0
2012-05-16 15:30:00,57.51,57.58,57.5,57.58,87200.0,47.921,47.9793,47.9126,47.9793,87200.0
2012-05-16 15:35:00,57.58,57.6,57.53,57.55,127700.0,47.9793,47.996,47.9376,47.9543,127700.0
2012-05-16 15:40:00,57.54,57.55,57.47,57.48,109200.0,47.946,47.9543,47.8876,47.896,109200.0
2012-05-16 15:45:00,57.49,57.63,57.48,57.55,112700.0,47.9043,48.021,47.896,47.9543,112700.0
2012-05-16 15:50:00,57.55,57.56,57.44,57.49,178500.0,47.9543,47.9626,47.8626,47.9043,178500.0
2012-05-16 15:55:00,57.49,57.55,57.35,57.39,381500.0,47.9043,47.9543,47.7876,47.821,381500.0
2012-05-17 09:30:00,57.37,57.43,57.05,57.09,116200.0,47.8043,47.8543,47.5377,47.571,116200.0
2012-05-17 09:35:00,57.11,57.19,56.91,56.92,124200.0,47.5877,47.6543,47.421,47.4293,124200.0
2012-05-17 09:40:00,56.92,57.06,56.84,57.05,133800.0,47.4293,47.546,47.3627,47.5377,133800.0
2012-05-17 09:45:00,57.04,57.05,56.8,56.8,93000.0,47.5293,47.5377,47.3293,47.3293,93000.0
2012-05-17 09:50:00,56.82,56.87,56.73,56.77,103300.0,47.346,47.3877,47.271,47.3043,103300.0
2012-05-17 09:55:00,56.77,56.93,56.74,56.93,54600.0,47.3043,47.4377,47.2793,47.4377,54600.0
2012-05-17 10:00:00,56.88,56.93,56.64,56.77,142900.0,47.396,47.4377,47.196,47.3043,142900.0
2012-05-17 10:05:00,56.78,56.89,56.71,56.89,105000.0,47.3127,47.4043,47.2543,47.4043,105000.0
2012-05-17 10:10:00,56.9,56.96,56.78,56.84,131600.0,47.4127,47.4627,47.3127,47.3627,131600.0
2012-05-17 10:15:00,56.84,56.99,56.82,56.87,97200.0,47.3627,47.4877,47.346,47.3877,97200.0
2012-05-17 10:20:00,56.87,56.93,56.83,56.91,71000.0,47.3877,47.4377,47.3543,47.421,71000.0
2012-05-17 10:25:00,56.91,56.94,56.8,56.87,90400.0,47.421,47.446,47.3293,47.3877,90400.0
2012-05-17 10:30:00,56.86,56.91,56.76,56.89,83700.0,47.3793,47.421,47.296,47.4043,83700.0
2012-05-17 10:35:00,56.91,56.99,56.9,56.93,91200.0,47.421,47.4877,47.4127,47.4377,91200.0
2012-05-17 10:40:00,56.92,56.98,56.85,56.91,56800.0,47.4293,47.4793,47.371,47.421,56800.0
2012-05-17 10:45:00,56.91,56.95,56.77,56.78,68100.0,47.421,47.4543,47.3043,47.3127,68100.0
2012-05-17 10:50:00,56.77,56.96,56.7,56.93,90700.0,47.3043,47.4627,47.246,47.4377,90700.0
2012-05-17 10:55:00,56.93,56.94,56.82,56.87,50000.0,47.4377,47.446,47.346,47.3877,50000.0
2012-05-17 11:00:00,56.88,56.95,56.77,56.9,95900.0,47.396,47.4543,47.3043,47.4127,95900.0
2012-05-17 11:05:00,56.88,57.05,56.86,56.99,89400.0,47.396,47.5377,47.3793,47.4877,89400.0
2012-05-17 11:10:00,56.98,57.04,56.92,56.95,57800.0,47.4793,47.5293,47.4293,47.4543,57800.0
2012-05-17 11:15:00,56.97,57.06,56.88,57.0,85200.0,47.471,47.546,47.396,47.496,85200.0
2012-05-17 11:20:00,56.99,57.03,56.84,56.94,59300.0,47.4877,47.521,47.3627,47.446,59300.0
2012-05-17 11:25:00,56.93,56.93,56.84,56.86,62400.0,47.4377,47.4377,47.3627,47.3793,62400.0
2012-05-17 11:30:00,56.87,56.92,56.77,56.79,89600.0,47.3877,47.4293,47.3043,47.321,89600.0
2012-05-17 11:35:00,56.79,56.8,56.65,56.75,108500.0,47.321,47.3293,47.2044,47.2877,108500.0
2012-05-17 11:40:00,56.75,56.83,56.69,56.81,105100.0,47.2877,47.3543,47.2377,47.3377,105100.0
2012-05-17 11:45:00,56.8,56.82,56.69,56.7,98700.0,47.3293,47.346,47.2377,47.246,98700.0
2012-05-17 11:50:00,56.71,56.71,56.57,56.62,107600.0,47.2543,47.2543,47.1377,47.1794,107600.0
2012-05-17 11:55:00,56.61,56.67,56.55,56.56,148700.0,47.171,47.221,47.121,47.1294,148700.0
2012-05-17 12:00:00,56.59,56.6,56.46,56.5,124800.0,47.1544,47.1627,47.046,47.0794,124800.0
2012-05-17 12:05:00,56.5,56.5,56.33,56.37,152300.0,47.0794,47.0794,46.9377,46.971,152300.0
2012-05-17 12:10:00,56.36,56.36,56.14,56.14,209700.0,46.9627,46.9627,46.7794,46.7794,209700.0
2012-05-17 12:15:00,56.15,56.19,56.1,56.19,117800.0,46.7877,46.8211,46.7461,46.8211,117800.0
2012-05-17 12:20:00,56.2,56.31,56.18,56.29,124900.0,46.8294,46.921,46.8127,46.9044,124900.0
2012-05-17 12:25:00,56.29,56.35,56.29,56.32,48500.0,46.9044,46.9544,46.9044,46.9294,48500.0
2012-05-17 12:30:00,56.32,56.32,56.16,56.21,48700.0,46.9294,46.9294,46.7961,46.8377,48700.0
2012-05-17 12:35:00,56.21,56.23,56.12,56.16,57600.0,46.8377,46.8544,46.7627,46.7961,57600.0
2012-05-17 12:40:00,56.17,56.31,56.15,56.2,70500.0,46.8044,46.921,46.7877,46.8294,70500.0
2012-05-17 12:45:00,56.21,56.27,56.2,56.22,61100.0,46.8377,46.8877,46.8294,46.846,61100.0
2012-05-17 12:50:00,56.22,56.25,56.17,56.2,59400.0,46.846,46.871,46.8044,46.8294,59400.0
2012-05-17 12:55:00,56.2,56.23,56.07,56.08,68500.0,46.8294,46.8544,46.7211,46.7294,68500.0
2012-05-17 13:00:00,56.09,56.31,56.08,56.31,74500.0,46.7377,46.921,46.7294,46.921,74500.0
2012-05-17 13:05:00,56.3,56.43,56.3,56.41,73500.0,46.9127,47.021,46.9127,47.0044,73500.0
2012-05-17 13:10:00,56.38,56.44,56.38,56.39,54700.0,46.9794,47.0294,46.9794,46.9877,54700.0
2012-05-17 13:15:00,56.4,56.45,56.37,56.44,43000.0,46.996,47.0377,46.971,47.0294,43000.0
2012-05-17 13:20:00,56.44,56.54,56.41,56.54,105100.0,47.0294,47.1127,47.0044,47.1127,105100.0
2012-05-17 13:25:00,56.53,56.53,56.45,56.5,32100.0,47.1044,47.1044,47.0377,47.0794,32100.0
2012-05-17 13:30:00,56.5,56.5,56.33,56.36,66400.0,47.0794,47.0794,46.9377,46.9627,66400.0
2012-05-17 13:35:00,56.35,56.42,56.31,56.33,52800.0,46.9544,47.0127,46.921,46.9377,52800.0
2012-05-17 13:40:00,56.33,56.35,56.29,56.31,42900.0,46.9377,46.9544,46.9044,46.921,42900.0
2012-05-17 13:45:00,56.32,56.36,56.27,56.28,57400.0,46.9294,46.9627,46.8877,46.896,57400.0
2012-05-17 13:50:00,56.29,56.37,56.29,56.34,36000.0,46.9044,46.971,46.9044,46.946,36000.0
2012-05-17 13:55:00,56.34,56.39,56.3,56.34,34900.0,46.946,46.9877,46.9127,46.946,34900.0
2012-05-17 14:00:00,56.33,56.37,56.29,56.35,57700.0,46.9377,46.971,46.9044,46.9544,57700.0
2012-05-17 14:05:00,56.35,56.37,56.27,56.28,59600.0,46.9544,46.971,46.8877,46.896,59600.0
2012-05-17 14:10:00,56.28,56.37,56.25,56.25,41600.0,46.896,46.971,46.871,46.871,41600.0
2012-05-17 14:15:00,56.25,56.29,56.2,56.24,40200.0,46.871,46.9044,46.8294,46.8627,40200.0
2012-05-17 14:20:00,56.25,56.33,56.25,56.32,63200.0,46.871,46.9377,46.871,46.9294,63200.0
2012-05-17 14:25:00,56.33,56.36,56.24,56.27,63400.0,46.9377,46.9627,46.8627,46.8877,63400.0
2012-05-17 14:30:00,56.26,56.29,56.19,56.2,42800.0,46.8794,46.9044,46.8211,46.8294,42800.0
2012-05-17 14:35:00,56.19,56.2,56.09,56.1,108900.0,46.8211,46.8294,46.7377,46.7461,108900.0
2012-05-17 14:40:00,56.1,56.14,56.08,56.12,130200.0,46.7461,46.7794,46.7294,46.7627,130200.0
2012-05-17 14:45:00,56.12,56.14,56.03,56.03,97300.0,46.7627,46.7794,46.6877,46.6877,97300.0
2012-05-17 14:50:00,56.03,56.06,56.01,56.03,73800.0,46.6877,46.7127,46.6711,46.6877,73800.0
2012-05-17 14:55:00,56.03,56.11,56.02,56.09,53700.0,46.6877,46.7544,46.6794,46.7377,53700.0
2012-05-17 15:00:00,56.1,56.22,56.09,56.2,65800.0,46.7461,46.846,46.7377,46.8294,65800.0
2012-05-17 15:05:00,56.2,56.24,56.03,56.05,76600.0,46.8294,46.8627,46.6877,46.7044,76600.0
2012-05-17 15:10:00,56.06,56.11,56.02,56.07,169400.0,46.7127,46.7544,46.6794,46.7211,169400.0
2012-05-17 15:15:00,56.06,56.08,55.94,56.05,213200.0,46.7127,46.7294,46.6127,46.7044,213200.0
2012-05-17 15:20:00,56.04,56.12,55.93,55.94,151900.0,46.6961,46.7627,46.6044,46.6127,151900.0
2012-05-17 15:25:00,55.94,55.96,55.89,55.96,139900.0,46.6127,46.6294,46.5711,46.6294,139900.0
2012-05-17 15:30:00,55.96,55.97,55.85,55.91,154000.0,46.6294,46.6377,46.5377,46.5877,154000.0
2012-05-17 15:35:00,55.92,55.93,55.78,55.82,277600.0,46.5961,46.6044,46.4794,46.5127,277600.0
2012-05-17 15:40:00,55.83,55.84,55.7,55.77,173400.0,46.5211,46.5294,46.4128,46.4711,173400.0
2012-05-17 15:45:00,55.77,55.83,55.75,55.83,173600.0,46.4711,46.5211,46.4544,46.5211,173600.0
2012-05-17 15:50:00,55.83,55.83,55.74,55.77,227100.0,46.5211,46.5211,46.4461,46.4711,227100.0
2012-05-17 15:55:00,55.77,55.77,55.62,55.65,543100.0,46.4711,46.4711,46.3461,46.3711,543100.0
2012-05-18 09:30:00,55.74,55.74,55.1,55.45,1049100.0,46.4461,46.4461,45.9128,46.2044,1049100.0
2012-05-18 09:35:00,55.42,55.47,55.16,55.17,94100.0,46.1794,46.2211,45.9628,45.9711,94100.0
2012-05-18 09:40:00,55.18,55.22,55.05,55.22,119300.0,45.9795,46.0128,45.8711,46.0128,119300.0
2012-05-18 09:45:00,55.22,55.37,55.18,55.34,96700.0,46.0128,46.1378,45.9795,46.1128,96700.0
2012-05-18 09:50:00,55.34,55.48,55.31,55.47,152400.0,46.1128,46.2294,46.0878,46.2211,152400.0
2012-05-18 09:55:00,55.45,55.49,55.39,55.45,87400.0,46.2044,46.2378,46.1544,46.2044,87400.0
2012-05-18 10:00:00,55.45,55.48,55.36,55.48,101600.0,46.2044,46.2294,46.1294,46.2294,101600.0
2012-05-18 10:05:00,55.48,55.55,55.36,55.48,100500.0,46.2294,46.2878,46.1294,46.2294,100500.0
2012-05-18 10:10:00,55.48,55.63,55.48,55.63,66000.0,46.2294,46.3544,46.2294,46.3544,66000.0
2012-05-18 10:15:00,55.64,55.65,55.49,55.52,63000.0,46.3628,46.3711,46.2378,46.2628,63000.0
2012-05-18 10:20:00,55.52,55.63,55.52,55.61,62600.0,46.2628,46.3544,46.2628,46.3378,62600.0
2012-05-18 10:25:00,55.62,55.74,55.62,55.73,57200.0,46.3461,46.4461,46.3461,46.4378,57200.0
2012-05-18 10:30:00,55.73,55.74,55.6,55.63,78600.0,46.4378,46.4461,46.3294,46.3544,78600.0
2012-05-18 10:35:00,55.62,55.7,55.57,55.69,77400.0,46.3461,46.4128,46.3044,46.4044,77400.0
2012-05-18 10:40:00,55.69,55.72,55.65,55.7,48000.0,46.4044,46.4294,46.3711,46.4128,48000.0
2012-05-18 10:45:00,55.7,55.78,55.7,55.76,56100.0,46.4128,46.4794,46.4128,46.4627,56100.0
2012-05-18 10:50:00,55.75,55.84,55.73,55.83,57800.0,46.4544,46.5294,46.4378,46.5211,57800.0
2012-05-18 10:55:00,55.83,55.84,55.71,55.72,50500.0,46.5211,46.5294,46.4211,46.4294,50500.0
2012-05-18 11:00:00,55.72,55.79,55.67,55.75,79900.0,46.4294,46.4877,46.3878,46.4544,79900.0
2012-05-18 11:05:00,55.74,55.76,55.65,55.68,64200.0,46.4461,46.4627,46.3711,46.3961,64200.0
2012-05-18 11:10:00,55.67,55.8,55.64,55.65,61700.0,46.3878,46.4961,46.3628,46.3711,61700.0
2012-05-18 11:15:00,55.66,55.69,55.61,55.66,53400.0,46.3794,46.4044,46.3378,46.3794,53400.0
2012-05-18 11:20:00,55.66,55.66,55.62,55.62,43800.0,46.3794,46.3794,46.3461,46.3461,43800.0
2012-05-18 11:25:00,55.62,55.72,55.61,55.62,55500.0,46.3461,46.4294,46.3378,46.3461,55500.0
2012-05-18 11:30:00,55.63,55.66,55.48,55.57,58900.0,46.3544,46.3794,46.2294,46.3044,58900.0
2012-05-18 11:35:00,55.56,55.56,55.3,55.33,112200.0,46.2961,46.2961,46.0794,46.1044,112200.0
2012-05-18 11:40:00,55.34,55.44,55.33,55.44,73900.0,46.1128,46.1961,46.1044,46.1961,73900.0
2012-05-18 11:45:00,55.43,55.46,55.12,55.27,89000.0,46.1878,46.2128,45.9295,46.0545,89000.0
2012-05-18 11:50:00,55.27,55.3,55.16,55.24,133500.0,46.0545,46.0794,45.9628,46.0295,133500.0
2012-05-18 11:55:00,55.26,55.32,55.24,55.3,113200.0,46.0461,46.0961,46.0295,46.0794,113200.0
2012-05-18 12:00:00,55.31,55.45,55.29,55.37,127300.0,46.0878,46.2044,46.0711,46.1378,127300.0
2012-05-18 12:05:00,55.38,55.47,55.3,55.34,102700.0,46.1461,46.2211,46.0794,46.1128,102700.0
2012-05-18 12:10:00,55.35,55.39,55.32,55.35,56000.0,46.1211,46.1544,46.0961,46.1211,56000.0
2012-05-18 12:15:00,55.34,55.36,55.23,55.35,90900.0,46.1128,46.1294,46.0211,46.1211,90900.0
2012-05-18 12:20:00,55.35,55.42,55.3,55.42,33100.0,46.1211,46.1794,46.0794,46.1794,33100.0
2012-05-18 12:25:00,55.43,55.52,55.41,55.46,58700.0,46.1878,46.2628,46.1711,46.2128,58700.0
2012-05-18 12:30:00,55.46,55.5,55.41,55.41,60000.0,46.2128,46.2461,46.1711,46.1711,60000.0
2012-05-18 12:35:00,55.41,55.42,55.36,55.4,71700.0,46.1711,46.1794,46.1294,46.1628,71700.0
2012-05-18 12:40:00,55.4,55.44,55.35,55.37,84800.0,46.1628,46.1961,46.1211,46.1378,84800.0
2012-05-18 12:45:00,55.37,55.47,55.36,55.42,89500.0,46.1378,46.2211,46.1294,46.1794,89500.0
2012-05-18 12:50:00,55.43,55.52,55.42,55.51,81900.0,46.1878,46.2628,46.1794,46.2544,81900.0
2012-05-18 12:55:00,55.51,55.54,55.48,55.48,42300.0,46.2544,46.2794,46.2294,46.2294,42300.0
2012-05-18 13:00:00,55.51,55.57,55.48,55.52,47200.0,46.2544,46.3044,46.2294,46.2628,47200.0
2012-05-18 13:05:00,55.53,55.56,55.5,55.52,106700.0,46.2711,46.2961,46.2461,46.2628,106700.0
2012-05-18 13:10:00,55.52,55.58,55.5,55.5,36000.0,46.2628,46.3128,46.2461,46.2461,36000.0
2012-05-18 13:15:00,55.5,55.64,55.5,55.58,41300.0,46.2461,46.3628,46.2461,46.3128,41300.0
2012-05-18 13:20:00,55.59,55.61,55.56,55.58,22900.0,46.3211,46.3378,46.2961,46.3128,22900.0
2012-05-18 13:25:00,55.57,55.61,55.55,55.56,28500.0,46.3044,46.3378,46.2878,46.2961,28500.0
2012-05-18 13:30:00,55.56,55.57,55.48,55.48,32600.0,46.2961,46.3044,46.2294,46.2294,32600.0
2012-05-18 13:35:00,55.48,55.53,55.46,55.47,70500.0,46.2294,46.2711,46.2128,46.2211,70500.0
2012-05-18 13:40:00,55.47,55.51,55.46,55.48,45200.0,46.2211,46.2544,46.2128,46.2294,45200.0
2012-05-18 13:45:00,55.47,55.5,55.45,55.49,55000.0,46.2211,46.2461,46.2044,46.2378,55000.0
2012-05-18 13:50:00,55.5,55.53,55.43,55.46,71200.0,46.2461,46.2711,46.1878,46.2128,71200.0
2012-05-18 13:55:00,55.45,55.47,55.38,55.4,69400.0,46.2044,46.2211,46.1461,46.1628,69400.0
2012-05-18 14:00:00,55.4,55.43,55.37,55.38,51300.0,46.1628,46.1878,46.1378,46.1461,51300.0
2012-05-18 14:05:00,55.38,55.41,55.32,55.35,121100.0,46.1461,46.1711,46.0961,46.1211,121100.0
2012-05-18 14:10:00,55.35,55.44,55.34,55.42,66900.0,46.1211,46.1961,46.1128,46.1794,66900.0
2012-05-18 14:15:00,55.42,55.46,55.32,55.34,60500.0,46.1794,46.2128,46.0961,46.1128,60500.0
2012-05-18 14:20:00,55.34,55.35,55.29,55.31,77400.0,46.1128,46.1211,46.0711,46.0878,77400.0
2012-05-18 14:25:00,55.31,55.36,55.3,55.34,59100.0,46.0878,46.1294,46.0794,46.1128,59100.0
2012-05-18 14:30:00,55.34,55.34,55.29,55.33,92600.0,46.1128,46.1128,46.0711,46.1044,92600.0
2012-05-18 14:35:00,55.32,55.38,55.29,55.3,63200.0,46.0961,46.1461,46.0711,46.0794,63200.0
2012-05-18 14:40:00,55.29,55.3,55.2,55.21,160400.0,46.0711,46.0794,45.9961,46.0045,160400.0
2012-05-18 14:45:00,55.21,55.28,55.19,55.26,66600.0,46.0045,46.0628,45.9878,46.0461,66600.0
2012-05-18 14:50:00,55.27,55.35,55.23,55.33,109100.0,46.0545,46.1211,46.0211,46.1044,109100.0
2012-05-18 14:55:00,55.34,55.37,55.3,55.35,74000.0,46.1128,46.1378,46.0794,46.1211,74000.0
2012-05-18 15:00:00,55.35,55.38,55.25,55.36,120200.0,46.1211,46.1461,46.0378,46.1294,120200.0
2012-05-18 15:05:00,55.36,55.46,55.36,55.45,97100.0,46.1294,46.2128,46.1294,46.2044,97100.0
2012-05-18 15:10:00,55.45,55.51,55.44,55.46,66200.0,46.2044,46.2544,46.1961,46.2128,66200.0
2012-05-18 15:15:00,55.46,55.51,55.44,55.46,40700.0,46.2128,46.2544,46.1961,46.2128,40700.0
2012-05-18 15:20:00,55.45,55.46,55.36,55.38,101500.0,46.2044,46.2128,46.1294,46.1461,101500.0
2012-05-18 15:25:00,55.38,55.43,55.37,55.41,74800.0,46.1461,46.1878,46.1378,46.1711,74800.0
2012-05-18 15:30:00,55.41,55.41,55.36,55.38,189500.0,46.1711,46.1711,46.1294,46.1461,189500.0
2012-05-18 15:35:00,55.38,55.41,55.35,55.35,133900.0,46.1461,46.1711,46.1211,46.1211,133900.0
2012-05-18 15:40:00,55.35,55.36,55.31,55.32,239500.0,46.1211,46.1294,46.0878,46.0961,239500.0
2012-05-18 15:45:00,55.33,55.42,55.32,55.4,173800.0,46.1044,46.1794,46.0961,46.1628,173800.0
2012-05-18 15:50:00,55.41,55.41,55.26,55.26,201600.0,46.1711,46.1711,46.0461,46.0461,201600.0
2012-05-18 15:55:00,55.26,55.4,55.26,55.37,364600.0,46.0461,46.1628,46.0461,46.1378,364600.0
2012-05-21 09:30:00,55.82,55.82,55.6,55.65,121100.0,46.5127,46.5127,46.3294,46.3711,121100.0
2012-05-21 09:35:00,55.68,55.96,55.56,55.9,103400.0,46.3961,46.6294,46.2961,46.5794,103400.0
2012-05-21 09:40:00,55.92,56.08,55.79,55.95,72900.0,46.5961,46.7294,46.4877,46.6211,72900.0
2012-05-21 09:45:00,55.95,55.96,55.72,55.74,72200.0,46.6211,46.6294,46.4294,46.4461,72200.0
2012-05-21 09:50:00,55.74,55.8,55.6,55.65,71000.0,46.4461,46.4961,46.3294,46.3711,71000.0
2012-05-21 09:55:00,55.67,55.93,55.64,55.92,54700.0,46.3878,46.6044,46.3628,46.5961,54700.0
2012-05-21 10:00:00,55.92,55.92,55.76,55.9,110500.0,46.5961,46.5961,46.4627,46.5794,110500.0
2012-05-21 10:05:00,55.91,56.03,55.88,56.0,78500.0,46.5877,46.6877,46.5627,46.6627,78500.0
2012-05-21 10:10:00,56.0,56.05,55.92,56.02,81300.0,46.6627,46.7044,46.5961,46.6794,81300.0
2012-05-21 10:15:00,56.02,56.16,56.0,56.08,76900.0,46.6794,46.7961,46.6627,46.7294,76900.0
2012-05-21 10:20:00,56.08,56.22,56.07,56.18,79400.0,46.7294,46.846,46.7211,46.8127,79400.0
2012-05-21 10:25:00,56.18,56.34,56.15,56.29,70000.0,46.8127,46.946,46.7877,46.9044,70000.0
2012-05-21 10:30:00,56.29,56.35,56.24,56.31,66200.0,46.9044,46.9544,46.8627,46.921,66200.0
2012-05-21 10:35:00,56.33,56.37,56.28,56.32,44200.0,46.9377,46.971,46.896,46.9294,44200.0
2012-05-21 10:40:00,56.32,56.35,56.29,56.33,49800.0,46.9294,46.9544,46.9044,46.9377,49800.0
2012-05-21 10:45:00,56.34,56.43,56.34,56.38,72100.0,46.946,47.021,46.946,46.9794,72100.0
2012-05-21 10:50:00,56.37,56.52,56.37,56.5,76400.0,46.971,47.096,46.971,47.0794,76400.0
2012-05-21 10:55:00,56.5,56.52,56.45,56.47,49600.0,47.0794,47.096,47.0377,47.0544,49600.0
2012-05-21 11:00:00,56.47,56.47,56.35,56.36,49300.0,47.0544,47.0544,46.9544,46.9627,49300.0
2012-05-21 11:05:00,56.35,56.38,56.31,56.33,44900.0,46.9544,46.9794,46.921,46.9377,44900.0
2012-05-21 11:10:00,56.33,56.38,56.26,56.37,48000.0,46.9377,46.9794,46.8794,46.971,48000.0
2012-05-21 11:15:00,56.37,56.42,56.33,56.35,66000.0,46.971,47.0127,46.9377,46.9544,66000.0
2012-05-21 11:20:00,56.36,56.36,56.24,56.24,87700.0,46.9627,46.9627,46.8627,46.8627,87700.0
2012-05-21 11:25:00,56.25,56.25,56.16,56.21,61500.0,46.871,46.871,46.7961,46.8377,61500.0
2012-05-21 11:30:00,56.22,56.25,56.17,56.17,27800.0,46.846,46.871,46.8044,46.8044,27800.0
2012-05-21 11:35:00,56.18,56.28,56.17,56.23,37800.0,46.8127,46.896,46.8044,46.8544,37800.0
2012-05-21 11:40:00,56.22,56.23,56.14,56.17,38300.0,46.846,46.8544,46.7794,46.8044,38300.0
2012-05-21 11:45:00,56.17,56.23,56.16,56.22,30100.0,46.8044,46.8544,46.7961,46.846,30100.0
2012-05-21 11:50:00,56.22,56.31,56.22,56.24,35300.0,46.846,46.921,46.846,46.8627,35300.0
2012-05-21 11:55:00,56.25,56.27,56.2,56.22,31200.0,46.871,46.8877,46.8294,46.846,31200.0
2012-05-21 12:00:00,56.22,56.26,56.17,56.26,59100.0,46.846,46.8794,46.8044,46.8794,59100.0
2012-05-21 12:05:00,56.25,56.29,56.19,56.2,45500.0,46.871,46.9044,46.8211,46.8294,45500.0
2012-05-21 12:10:00,56.19,56.27,56.19,56.27,26400.0,46.8211,46.8877,46.8211,46.8877,26400.0
2012-05-21 12:15:00,56.27,56.35,56.26,56.34,26300.0,46.8877,46.9544,46.8794,46.946,26300.0
2012-05-21 12:20:00,56.34,56.38,56.3,56.33,33500.0,46.946,46.9794,46.9127,46.9377,33500.0
2012-05-21 12:25:00,56.32,56.39,56.3,56.35,28700.0,46.9294,46.9877,46.9127,46.9544,28700.0
2012-05-21 12:30:00,56.35,56.36,56.26,56.32,21700.0,46.9544,46.9627,46.8794,46.9294,21700.0
2012-05-21 12:35:00,56.32,56.33,56.28,56.33,19000.0,46.9294,46.9377,46.896,46.9377,19000.0
2012-05-21 12:40:00,56.33,56.35,56.28,56.3,25100.0,46.9377,46.9544,46.896,46.9127,25100.0
2012-05-21 12:45:00,56.3,56.32,56.26,56.26,21400.0,46.9127,46.9294,46.8794,46.8794,21400.0
2012-05-21 12:50:00,56.27,56.28,56.22,56.27,25100.0,46.8877,46.896,46.846,46.8877,25100.0
2012-05-21 12:55:00,56.27,56.27,56.2,56.25,23200.0,46.8877,46.8877,46.8294,46.871,23200.0
2012-05-21 13:00:00,56.24,56.24,56.17,56.18,20700.0,46.8627,46.8627,46.8044,46.8127,20700.0
2012-05-21 13:05:00,56.18,56.21,56.12,56.18,39300.0,46.8127,46.8377,46.7627,46.8127,39300.0
2012-05-21 13:10:00,56.18,56.21,56.12,56.12,31200.0,46.8127,46.8377,46.7627,46.7627,31200.0
2012-05-21 13:15:00,56.13,56.16,56.11,56.16,22900.0,46.7711,46.7961,46.7544,46.7961,22900.0
2012-05-21 13:20:00,56.16,56.2,56.15,56.18,38300.0,46.7961,46.8294,46.7877,46.8127,38300.0
2012-05-21 13:25:00,56.19,56.2,56.18,56.18,16700.0,46.8211,46.8294,46.8127,46.8127,16700.0
2012-05-21 13:30:00,56.18,56.2,56.15,56.15,28500.0,46.8127,46.8294,46.7877,46.7877,28500.0
2012-05-21 13:35:00,56.15,56.2,56.14,56.17,25000.0,46.7877,46.8294,46.7794,46.8044,25000.0
2012-05-21 13:40:00,56.17,56.24,56.17,56.21,33100.0,46.8044,46.8627,46.8044,46.8377,33100.0
2012-05-21 13:45:00,56.21,56.24,56.18,56.22,33200.0,46.8377,46.8627,46.8127,46.846,33200.0
2012-05-21 13:50:00,56.22,56.23,56.12,56.16,18600.0,46.846,46.8544,46.7627,46.7961,18600.0
2012-05-21 13:55:00,56.16,56.19,56.15,56.19,22900.0,46.7961,46.8211,46.7877,46.8211,22900.0
2012-05-21 14:00:00,56.19,56.21,56.09,56.09,25700.0,46.8211,46.8377,46.7377,46.7377,25700.0
2012-05-21 14:05:00,56.09,56.12,56.07,56.09,22600.0,46.7377,46.7627,46.7211,46.7377,22600.0
2012-05-21 14:10:00,56.1,56.12,56.07,56.11,15500.0,46.7461,46.7627,46.7211,46.7544,15500.0
2012-05-21 14:15:00,56.11,56.12,56.05,56.12,32200.0,46.7544,46.7627,46.7044,46.7627,32200.0
2012-05-21 14:20:00,56.12,56.18,56.11,56.16,31300.0,46.7627,46.8127,46.7544,46.7961,31300.0
2012-05-21 14:25:00,56.15,56.16,56.07,56.07,22700.0,46.7877,46.7961,46.7211,46.7211,22700.0
2012-05-21 14:30:00,56.08,56.12,56.07,56.11,23600.0,46.7294,46.7627,46.7211,46.7544,23600.0
2012-05-21 14:35:00,56.11,56.13,56.11,56.11,53800.0,46.7544,46.7711,46.7544,46.7544,53800.0
2012-05-21 14:40:00,56.11,56.2,56.11,56.16,43500.0,46.7544,46.8294,46.7544,46.7961,43500.0
2012-05-21 14:45:00,56.16,56.19,56.13,56.17,29500.0,46.7961,46.8211,46.7711,46.8044,29500.0
2012-05-21 14:50:00,56.18,56.26,56.18,56.25,27600.0,46.8127,46.8794,46.8127,46.871,27600.0
2012-05-21 14:55:00,56.25,56.34,56.24,56.28,43600.0,46.871,46.946,46.8627,46.896,43600.0
2012-05-21 15:00:00,56.27,56.37,56.26,56.35,42700.0,46.8877,46.971,46.8794,46.9544,42700.0
2012-05-21 15:05:00,56.35,56.38,56.33,56.36,35700.0,46.9544,46.9794,46.9377,46.9627,35700.0
2012-05-21 15:10:00,56.36,56.39,56.34,56.34,39200.0,46.9627,46.9877,46.946,46.946,39200.0
2012-05-21 15:15:00,56.34,56.38,56.31,56.36,47300.0,46.946,46.9794,46.921,46.9627,47300.0
2012-05-21 15:20:00,56.36,56.41,56.35,56.38,46100.0,46.9627,47.0044,46.9544,46.9794,46100.0
2012-05-21 15:25:00,56.38,56.41,56.35,56.35,39000.0,46.9794,47.0044,46.9544,46.9544,39000.0
2012-05-21 15:30:00,56.35,56.36,56.24,56.26,64200.0,46.9544,46.9627,46.8627,46.8794,64200.0
2012-05-21 15:35:00,56.26,56.31,56.19,56.29,82600.0,46.8794,46.921,46.8211,46.9044,82600.0
2012-05-21 15:40:00,56.28,56.29,56.18,56.22,77200.0,46.896,46.9044,46.8127,46.846,77200.0
2012-05-21 15:45:00,56.22,56.29,56.19,56.28,128700.0,46.846,46.9044,46.8211,46.896,128700.0
2012-05-21 15:50:00,56.27,56.31,56.24,56.29,104600.0,46.8877,46.921,46.8627,46.9044,104600.0
2012-05-21 15:55:00,56.29,56.36,56.27,56.33,231100.0,46.9044,46.9627,46.8877,46.9377,231100.0
2012-05-22 09:30:00,56.48,56.54,56.26,56.52,148400.0,47.0627,47.1127,46.8794,47.096,148400.0
2012-05-22 09:35:00,56.49,56.54,56.26,56.26,106200.0,47.071,47.1127,46.8794,46.8794,106200.0
2012-05-22 09:40:00,56.3,56.52,56.22,56.51,98400.0,46.9127,47.096,46.846,47.0877,98400.0
2012-05-22 09:45:00,56.52,56.64,56.46,56.6,79700.0,47.096,47.196,47.046,47.1627,79700.0
2012-05-22 09:50:00,56.59,56.8,56.58,56.76,134400.0,47.1544,47.3293,47.146,47.296,134400.0
2012-05-22 09:55:00,56.75,56.75,56.58,56.64,98000.0,47.2877,47.2877,47.146,47.196,98000.0
2012-05-22 10:00:00,56.66,56.95,56.65,56.95,59400.0,47.2127,47.4543,47.2044,47.4543,59400.0
2012-05-22 10:05:00,56.94,57.08,56.9,56.99,143900.0,47.446,47.5627,47.4127,47.4877,143900.0
2012-05-22 10:10:00,56.99,57.05,56.97,57.04,63600.0,47.4877,47.5377,47.471,47.5293,63600.0
2012-05-22 10:15:00,57.04,57.1,56.99,57.03,137500.0,47.5293,47.5793,47.4877,47.521,137500.0
2012-05-22 10:20:00,57.03,57.04,56.94,56.98,59300.0,47.521,47.5293,47.446,47.4793,59300.0
2012-05-22 10:25:00,56.97,57.02,56.91,56.92,56100.0,47.471,47.5127,47.421,47.4293,56100.0
2012-05-22 10:30:00,56.93,56.98,56.91,56.93,55200.0,47.4377,47.4793,47.421,47.4377,55200.0
2012-05-22 10:35:00,56.93,57.01,56.89,56.93,74600.0,47.4377,47.5043,47.4043,47.4377,74600.0
2012-05-22 10:40:00,56.95,57.05,56.95,57.0,67800.0,47.4543,47.5377,47.4543,47.496,67800.0
2012-05-22 10:45:00,57.0,57.13,57.0,57.06,60500.0,47.496,47.6043,47.496,47.546,60500.0
2012-05-22 10:50:00,57.06,57.09,56.99,57.06,67600.0,47.546,47.571,47.4877,47.546,67600.0
2012-05-22 10:55:00,57.06,57.23,57.0,57.22,117000.0,47.546,47.6876,47.496,47.6793,117000.0
2012-05-22 11:00:00,57.22,57.24,57.14,57.19,72000.0,47.6793,47.696,47.6127,47.6543,72000.0
2012-05-22 11:05:00,57.2,57.2,57.16,57.18,48300.0,47.6626,47.6626,47.6293,47.646,48300.0
2012-05-22 11:10:00,57.17,57.21,57.09,57.1,34900.0,47.6376,47.671,47.571,47.5793,34900.0
2012-05-22 11:15:00,57.1,57.16,57.07,57.15,32100.0,47.5793,47.6293,47.5543,47.621,32100.0
2012-05-22 11:20:00,57.14,57.2,57.14,57.2,22100.0,47.6127,47.6626,47.6127,47.6626,22100.0
2012-05-22 11:25:00,57.2,57.23,57.17,57.18,22200.0,47.6626,47.6876,47.6376,47.646,22200.0
2012-05-22 11:30:00,57.19,57.19,57.13,57.19,40700.0,47.6543,47.6543,47.6043,47.6543,40700.0
2012-05-22 11:35:00,57.19,57.19,57.08,57.1,38600.0,47.6543,47.6543,47.5627,47.5793,38600.0
2012-05-22 11:40:00,57.1,57.12,57.03,57.04,33600.0,47.5793,47.596,47.521,47.5293,33600.0
2012-05-22 11:45:00,57.04,57.07,56.99,57.01,89100.0,47.5293,47.5543,47.4877,47.5043,89100.0
2012-05-22 11:50:00,57.01,57.02,56.98,57.0,25200.0,47.5043,47.5127,47.4793,47.496,25200.0
2012-05-22 11:55:00,57.01,57.03,56.95,57.0,83300.0,47.5043,47.521,47.4543,47.496,83300.0
2012-05-22 12:00:00,57.01,57.02,56.9,56.92,58100.0,47.5043,47.5127,47.4127,47.4293,58100.0
2012-05-22 12:05:00,56.91,56.93,56.74,56.77,95700.0,47.421,47.4377,47.2793,47.3043,95700.0
2012-05-22 12:10:00,56.77,56.92,56.75,56.9,50400.0,47.3043,47.4293,47.2877,47.4127,50400.0
2012-05-22 12:15:00,56.89,56.93,56.83,56.92,40600.0,47.4043,47.4377,47.3543,47.4293,40600.0
2012-05-22 12:20:00,56.92,56.98,56.92,56.98,26000.0,47.4293,47.4793,47.4293,47.4793,26000.0
2012-05-22 12:25:00,56.97,56.98,56.9,56.97,29800.0,47.471,47.4793,47.4127,47.471,29800.0
2012-05-22 12:30:00,56.98,56.98,56.89,56.91,14400.0,47.4793,47.4793,47.4043,47.421,14400.0
2012-05-22 12:35:00,56.91,56.91,56.84,56.86,25600.0,47.421,47.421,47.3627,47.3793,25600.0
2012-05-22 12:40:00,56.87,56.93,56.87,56.88,21400.0,47.3877,47.4377,47.3877,47.396,21400.0
2012-05-22 12:45:00,56.87,56.96,56.87,56.91,22800.0,47.3877,47.4627,47.3877,47.421,22800.0
2012-05-22 12:50:00,56.91,56.94,56.89,56.89,79000.0,47.421,47.446,47.4043,47.4043,79000.0
2012-05-22 12:55:00,56.9,56.95,56.9,56.91,22600.0,47.4127,47.4543,47.4127,47.421,22600.0
2012-05-22 13:00:00,56.91,57.0,56.91,56.98,33600.0,47.421,47.496,47.421,47.4793,33600.0
2012-05-22 13:05:00,56.97,57.01,56.97,56.98,28000.0,47.471,47.5043,47.471,47.4793,28000.0
2012-05-22 13:10:00,56.97,56.98,56.88,56.9,66600.0,47.471,47.4793,47.396,47.4127,66600.0
2012-05-22 13:15:00,56.9,56.92,56.83,56.85,48000.0,47.4127,47.4293,47.3543,47.371,48000.0
2012-05-22 13:20:00,56.85,56.9,56.83,56.89,32100.0,47.371,47.4127,47.3543,47.4043,32100.0
2012-05-22 13:25:00,56.89,56.89,56.82,56.83,31200.0,47.4043,47.4043,47.346,47.3543,31200.0
2012-05-22 13:30:00,56.82,56.88,56.75,56.88,32700.0,47.346,47.396,47.2877,47.396,32700.0
2012-05-22 13:35:00,56.88,56.9,56.84,56.9,26200.0,47.396,47.4127,47.3627,47.4127,26200.0
2012-05-22 13:40:00,56.9,56.9,56.77,56.77,36100.0,47.4127,47.4127,47.3043,47.3043,36100.0
2012-05-22 13:45:00,56.78,56.78,56.69,56.7,110100.0,47.3127,47.3127,47.2377,47.246,110100.0
2012-05-22 13:50:00,56.7,56.71,56.65,56.69,49200.0,47.246,47.2543,47.2044,47.2377,49200.0
2012-05-22 13:55:00,56.7,56.7,56.64,56.65,66000.0,47.246,47.246,47.196,47.2044,66000.0
2012-05-22 14:00:00,56.65,56.71,56.63,56.65,94500.0,47.2044,47.2543,47.1877,47.2044,94500.0
2012-05-22 14:05:00,56.65,56.72,56.64,56.7,48000.0,47.2044,47.2627,47.196,47.246,48000.0
2012-05-22 14:10:00,56.71,56.72,56.65,56.67,38100.0,47.2543,47.2627,47.2044,47.221,38100.0
2012-05-22 14:15:00,56.66,56.74,56.65,56.73,55000.0,47.2127,47.2793,47.2044,47.271,55000.0
2012-05-22 14:20:00,56.72,56.88,56.72,56.87,78400.0,47.2627,47.396,47.2627,47.3877,78400.0
2012-05-22 14:25:00,56.87,56.89,56.83,56.84,45200.0,47.3877,47.4043,47.3543,47.3627,45200.0
2012-05-22 14:30:00,56.84,56.86,56.68,56.7,65900.0,47.3627,47.3793,47.2294,47.246,65900.0
2012-05-22 14:35:00,56.7,56.73,56.66,56.71,34200.0,47.246,47.271,47.2127,47.2543,34200.0
2012-05-22 14:40:00,56.71,56.75,56.67,56.73,30100.0,47.2543,47.2877,47.221,47.271,30100.0
2012-05-22 14:45:00,56.74,56.79,56.67,56.77,46400.0,47.2793,47.321,47.221,47.3043,46400.0
2012-05-22 14:50:00,56.78,56.83,56.74,56.75,31100.0,47.3127,47.3543,47.2793,47.2877,31100.0
2012-05-22 14:55:00,56.74,56.77,56.7,56.71,37400.0,47.2793,47.3043,47.246,47.2543,37400.0
2012-05-22 15:00:00,56.71,56.75,56.68,56.75,58400.0,47.2543,47.2877,47.2294,47.2877,58400.0
2012-05-22 15:05:00,56.74,56.76,56.71,56.74,39200.0,47.2793,47.296,47.2543,47.2793,39200.0
2012-05-22 15:10:00,56.74,56.75,56.65,56.71,50100.0,47.2793,47.2877,47.2044,47.2543,50100.0
2012-05-22 15:15:00,56.69,56.71,56.61,56.61,61800.0,47.2377,47.2543,47.171,47.171,61800.0
2012-05-22 15:20:00,56.61,56.63,56.49,56.52,84700.0,47.171,47.1877,47.071,47.096,84700.0
2012-05-22 15:25:00,56.53,56.57,56.34,56.34,110200.0,47.1044,47.1377,46.946,46.946,110200.0
2012-05-22 15:30:00,56.34,56.34,56.18,56.23,182800.0,46.946,46.946,46.8127,46.8544,182800.0
2012-05-22 15:35:00,56.23,56.3,56.16,56.19,105100.0,46.8544,46.9127,46.7961,46.8211,105100.0
2012-05-22 15:40:00,56.19,56.28,56.11,56.13,124700.0,46.8211,46.896,46.7544,46.7711,124700.0
2012-05-22 15:45:00,56.13,56.25,56.04,56.06,146600.0,46.7711,46.871,46.6961,46.7127,146600.0
2012-05-22 15:50:00,56.07,56.24,56.05,56.24,149200.0,46.7211,46.8627,46.7044,46.8627,149200.0
2012-05-22 15:55:00,56.22,56.37,56.16,56.36,337400.0,46.846,46.971,46.7961,46.9627,337400.0
2012-05-23 09:30:00,55.82,55.95,55.65,55.95,87400.0,46.5127,46.6211,46.3711,46.6211,87400.0
2012-05-23 09:35:00,55.96,56.01,55.79,55.96,81200.0,46.6294,46.6711,46.4877,46.6294,81200.0
2012-05-23 09:40:00,55.94,55.94,55.69,55.7,44800.0,46.6127,46.6127,46.4044,46.4128,44800.0
2012-05-23 09:45:00,55.69,55.81,55.52,55.55,64400.0,46.4044,46.5044,46.2628,46.2878,64400.0
2012-05-23 09:50:00,55.55,55.7,55.48,55.67,65800.0,46.2878,46.4128,46.2294,46.3878,65800.0
2012-05-23 09:55:00,55.7,55.79,55.66,55.71,177400.0,46.4128,46.4877,46.3794,46.4211,177400.0
2012-05-23 10:00:00,55.72,55.8,55.6,55.63,62000.0,46.4294,46.4961,46.3294,46.3544,62000.0
2012-05-23 10:05:00,55.62,55.68,55.5,55.55,70300.0,46.3461,46.3961,46.2461,46.2878,70300.0
2012-05-23 10:10:00,55.55,55.56,55.43,55.5,67500.0,46.2878,46.2961,46.1878,46.2461,67500.0
2012-05-23 10:15:00,55.51,55.55,55.38,55.42,58700.0,46.2544,46.2878,46.1461,46.1794,58700.0
2012-05-23 10:20:00,55.41,55.44,55.28,55.31,62300.0,46.1711,46.1961,46.0628,46.0878,62300.0
2012-05-23 10:25:00,55.32,55.38,55.22,55.35,82800.0,46.0961,46.1461,46.0128,46.1211,82800.0
2012-05-23 10:30:00,55.35,55.36,55.15,55.24,96500.0,46.1211,46.1294,45.9545,46.0295,96500.0
2012-05-23 10:35:00,55.23,55.29,55.14,55.15,77300.0,46.0211,46.0711,45.9461,45.9545,77300.0
2012-05-23 10:40:00,55.15,55.29,55.13,55.24,53700.0,45.9545,46.0711,45.9378,46.0295,53700.0
2012-05-23 10:45:00,55.23,55.25,55.02,55.09,62700.0,46.0211,46.0378,45.8461,45.9045,62700.0
2012-05-23 10:50:00,55.09,55.2,55.05,55.2,48600.0,45.9045,45.9961,45.8711,45.9961,48600.0
2012-05-23 10:55:00,55.19,55.28,55.17,55.17,67000.0,45.9878,46.0628,45.9711,45.9711,67000.0
2012-05-23 11:00:00,55.16,55.17,55.09,55.16,26500.0,45.9628,45.9711,45.9045,45.9628,26500.0
2012-05-23 11:05:00,55.15,55.31,55.14,55.22,47700.0,45.9545,46.0878,45.9461,46.0128,47700.0
2012-05-23 11:10:00,55.21,55.23,55.15,55.17,79900.0,46.0045,46.0211,45.9545,45.9711,79900.0
2012-05-23 11:15:00,55.18,55.23,55.14,55.16,30700.0,45.9795,46.0211,45.9461,45.9628,30700.0
2012-05-23 11:20:00,55.15,55.21,55.13,55.17,60700.0,45.9545,46.0045,45.9378,45.9711,60700.0
2012-05-23 11:25:00,55.17,55.22,55.14,55.17,54200.0,45.9711,46.0128,45.9461,45.9711,54200.0
2012-05-23 11:30:00,55.18,55.26,55.14,55.15,78000.0,45.9795,46.0461,45.9461,45.9545,78000.0
2012-05-23 11:35:00,55.14,55.17,55.04,55.1,42100.0,45.9461,45.9711,45.8628,45.9128,42100.0
2012-05-23 11:40:00,55.1,55.22,55.09,55.19,77200.0,45.9128,46.0128,45.9045,45.9878,77200.0
2012-05-23 11:45:00,55.2,55.2,55.03,55.06,113700.0,45.9961,45.9961,45.8545,45.8795,113700.0
2012-05-23 11:50:00,55.06,55.07,55.02,55.03,35600.0,45.8795,45.8878,45.8461,45.8545,35600.0
2012-05-23 11:55:00,55.03,55.04,54.95,54.99,49000.0,45.8545,45.8628,45.7878,45.8211,49000.0
2012-05-23 12:00:00,55.0,55.01,54.89,54.95,48000.0,45.8295,45.8378,45.7378,45.7878,48000.0
2012-05-23 12:05:00,54.93,55.02,54.91,54.99,30500.0,45.7711,45.8461,45.7545,45.8211,30500.0
2012-05-23 12:10:00,54.98,54.98,54.92,54.98,24100.0,45.8128,45.8128,45.7628,45.8128,24100.0
2012-05-23 12:15:00,54.96,55.05,54.95,55.02,34000.0,45.7961,45.8711,45.7878,45.8461,34000.0
2012-05-23 12:20:00,55.02,55.02,54.85,54.87,57100.0,45.8461,45.8461,45.7045,45.7211,57100.0
2012-05-23 12:25:00,54.88,54.93,54.8,54.92,46000.0,45.7295,45.7711,45.6628,45.7628,46000.0
2012-05-23 12:30:00,54.91,54.94,54.85,54.92,39600.0,45.7545,45.7795,45.7045,45.7628,39600.0
2012-05-23 12:35:00,54.92,54.94,54.9,54.92,39600.0,45.7628,45.7795,45.7461,45.7628,39600.0
2012-05-23 12:40:00,54.91,54.99,54.9,54.96,72300.0,45.7545,45.8211,45.7461,45.7961,72300.0
2012-05-23 12:45:00,54.96,54.99,54.95,54.97,69700.0,45.7961,45.8211,45.7878,45.8045,69700.0
2012-05-23 12:50:00,54.97,54.97,54.9,54.91,35200.0,45.8045,45.8045,45.7461,45.7545,35200.0
2012-05-23 12:55:00,54.9,54.91,54.84,54.89,34600.0,45.7461,45.7545,45.6961,45.7378,34600.0
2012-05-23 13:00:00,54.91,54.98,54.91,54.96,33100.0,45.7545,45.8128,45.7545,45.7961,33100.0
2012-05-23 13:05:00,54.96,54.97,54.91,54.97,147300.0,45.7961,45.8045,45.7545,45.8045,147300.0
2012-05-23 13:10:00,54.96,55.05,54.95,55.03,42500.0,45.7961,45.8711,45.7878,45.8545,42500.0
2012-05-23 13:15:00,55.03,55.06,54.96,54.98,37800.0,45.8545,45.8795,45.7961,45.8128,37800.0
2012-05-23 13:20:00,54.98,55.04,54.98,54.99,52900.0,45.8128,45.8628,45.8128,45.8211,52900.0
2012-05-23 13:25:00,55.0,55.1,55.0,55.09,50400.0,45.8295,45.9128,45.8295,45.9045,50400.0
2012-05-23 13:30:00,55.09,55.14,55.08,55.11,94500.0,45.9045,45.9461,45.8961,45.9211,94500.0
2012-05-23 13:35:00,55.11,55.25,55.11,55.22,60900.0,45.9211,46.0378,45.9211,46.0128,60900.0
2012-05-23 13:40:00,55.22,55.28,55.15,55.21,64800.0,46.0128,46.0628,45.9545,46.0045,64800.0
2012-05-23 13:45:00,55.2,55.27,55.18,55.23,67100.0,45.9961,46.0545,45.9795,46.0211,67100.0
2012-05-23 13:50:00,55.23,55.25,55.14,55.16,24000.0,46.0211,46.0378,45.9461,45.9628,24000.0
2012-05-23 13:55:00,55.15,55.28,55.1,55.28,63300.0,45.9545,46.0628,45.9128,46.0628,63300.0
2012-05-23 14:00:00,55.27,55.34,55.18,55.18,83700.0,46.0545,46.1128,45.9795,45.9795,83700.0
2012-05-23 14:05:00,55.17,55.3,55.16,55.3,34000.0,45.9711,46.0794,45.9628,46.0794,34000.0
2012-05-23 14:10:00,55.29,55.3,55.2,55.22,33300.0,46.0711,46.0794,45.9961,46.0128,33300.0
2012-05-23 14:15:00,55.22,55.31,55.13,55.16,67000.0,46.0128,46.0878,45.9378,45.9628,67000.0
2012-05-23 14:20:00,55.16,55.25,55.15,55.16,43700.0,45.9628,46.0378,45.9545,45.9628,43700.0
2012-05-23 14:25:00,55.16,55.2,55.11,55.12,45600.0,45.9628,45.9961,45.9211,45.9295,45600.0
2012-05-23 14:30:00,55.12,55.27,55.09,55.27,56700.0,45.9295,46.0545,45.9045,46.0545,56700.0
2012-05-23 14:35:00,55.26,55.34,55.26,55.3,74800.0,46.0461,46.1128,46.0461,46.0794,74800.0
2012-05-23 14:40:00,55.29,55.5,55.23,55.44,132200.0,46.0711,46.2461,46.0211,46.1961,132200.0
2012-05-23 14:45:00,55.42,55.47,55.37,55.41,42900.0,46.1794,46.2211,46.1378,46.1711,42900.0
2012-05-23 14:50:00,55.41,55.54,55.41,55.46,32900.0,46.1711,46.2794,46.1711,46.2128,32900.0
2012-05-23 14:55:00,55.47,55.66,55.46,55.64,79300.0,46.2211,46.3794,46.2128,46.3628,79300.0
2012-05-23 15:00:00,55.65,55.7,55.51,55.53,63200.0,46.3711,46.4128,46.2544,46.2711,63200.0
2012-05-23 15:05:00,55.53,55.55,55.45,55.54,101400.0,46.2711,46.2878,46.2044,46.2794,101400.0
2012-05-23 15:10:00,55.54,55.61,55.47,55.5,82900.0,46.2794,46.3378,46.2211,46.2461,82900.0
2012-05-23 15:15:00,55.5,55.58,55.46,55.54,141200.0,46.2461,46.3128,46.2128,46.2794,141200.0
2012-05-23 15:20:00,55.54,55.61,55.48,55.52,86800.0,46.2794,46.3378,46.2294,46.2628,86800.0
2012-05-23 15:25:00,55.53,55.66,55.52,55.59,52800.0,46.2711,46.3794,46.2628,46.3211,52800.0
2012-05-23 15:30:00,55.58,55.75,55.58,55.7,71100.0,46.3128,46.4544,46.3128,46.4128,71100.0
2012-05-23 15:35:00,55.71,55.9,55.71,55.85,110900.0,46.4211,46.5794,46.4211,46.5377,110900.0
2012-05-23 15:40:00,55.85,56.1,55.83,56.03,197100.0,46.5377,46.7461,46.5211,46.6877,197100.0
2012-05-23 15:45:00,56.03,56.07,55.95,56.0,166200.0,46.6877,46.7211,46.6211,46.6627,166200.0
2012-05-23 15:50:00,56.0,56.05,55.81,55.82,181600.0,46.6627,46.7044,46.5044,46.5127,181600.0
2012-05-23 15:55:00,55.82,56.02,55.8,55.97,268900.0,46.5127,46.6794,46.4961,46.6377,268900.0
2012-05-24 09:30:00,55.99,56.34,55.91,56.08,129700.0,46.6544,46.946,46.5877,46.7294,129700.0
2012-05-24 09:35:00,56.09,56.27,55.97,56.0,100700.0,46.7377,46.8877,46.6377,46.6627,100700.0
2012-05-24 09:40:00,56.02,56.13,55.95,56.11,76600.0,46.6794,46.7711,46.6211,46.7544,76600.0
2012-05-24 09:45:00,56.11,56.11,55.88,55.89,77200.0,46.7544,46.7544,46.5627,46.5711,77200.0
2012-05-24 09:50:00,55.89,55.92,55.71,55.74,94700.0,46.5711,46.5961,46.4211,46.4461,94700.0
2012-05-24 09:55:00,55.74,55.9,55.69,55.89,81000.0,46.4461,46.5794,46.4044,46.5711,81000.0
2012-05-24 10:00:00,55.86,55.97,55.8,55.93,91000.0,46.5461,46.6377,46.4961,46.6044,91000.0
2012-05-24 10:05:00,55.94,56.05,55.93,56.02,72300.0,46.6127,46.7044,46.6044,46.6794,72300.0
2012-05-24 10:10:00,56.02,56.03,55.95,55.97,65500.0,46.6794,46.6877,46.6211,46.6377,65500.0
2012-05-24 10:15:00,55.98,56.09,55.93,56.03,77600.0,46.6461,46.7377,46.6044,46.6877,77600.0
2012-05-24 10:20:00,56.02,56.04,55.87,55.95,73700.0,46.6794,46.6961,46.5544,46.6211,73700.0
2012-05-24 10:25:00,55.95,56.01,55.88,56.01,34300.0,46.6211,46.6711,46.5627,46.6711,34300.0
2012-05-24 10:30:00,55.99,56.25,55.99,56.2,63200.0,46.6544,46.871,46.6544,46.8294,63200.0
2012-05-24 10:35:00,56.19,56.26,56.16,56.21,118700.0,46.8211,46.8794,46.7961,46.8377,118700.0
2012-05-24 10:40:00,56.21,56.31,56.21,56.25,43400.0,46.8377,46.921,46.8377,46.871,43400.0
2012-05-24 10:45:00,56.23,56.27,56.18,56.22,63200.0,46.8544,46.8877,46.8127,46.846,63200.0
2012-05-24 10:50:00,56.22,56.28,56.17,56.21,43900.0,46.846,46.896,46.8044,46.8377,43900.0
2012-05-24 10:55:00,56.19,56.25,56.16,56.21,45500.0,46.8211,46.871,46.7961,46.8377,45500.0
2012-05-24 11:00:00,56.21,56.24,56.15,56.15,33500.0,46.8377,46.8627,46.7877,46.7877,33500.0
2012-05-24 11:05:00,56.14,56.24,56.13,56.15,46500.0,46.7794,46.8627,46.7711,46.7877,46500.0
2012-05-24 11:10:00,56.16,56.31,56.16,56.28,33200.0,46.7961,46.921,46.7961,46.896,33200.0
2012-05-24 11:15:00,56.27,56.32,56.24,56.26,154600.0,46.8877,46.9294,46.8627,46.8794,154600.0
2012-05-24 11:20:00,56.26,56.29,56.19,56.21,28900.0,46.8794,46.9044,46.8211,46.8377,28900.0
2012-05-24 11:25:00,56.2,56.26,56.2,56.23,22100.0,46.8294,46.8794,46.8294,46.8544,22100.0
2012-05-24 11:30:00,56.23,56.23,56.03,56.09,43300.0,46.8544,46.8544,46.6877,46.7377,43300.0
2012-05-24 11:35:00,56.09,56.11,56.03,56.07,35400.0,46.7377,46.7544,46.6877,46.7211,35400.0
2012-05-24 11:40:00,56.08,56.1,55.99,56.03,34500.0,46.7294,46.7461,46.6544,46.6877,34500.0
2012-05-24 11:45:00,56.02,56.02,55.95,55.99,35500.0,46.6794,46.6794,46.6211,46.6544,35500.0
2012-05-24 11:50:00,55.98,56.03,55.96,56.03,24600.0,46.6461,46.6877,46.6294,46.6877,24600.0
2012-05-24 11:55:00,56.02,56.03,55.96,55.97,39400.0,46.6794,46.6877,46.6294,46.6377,39400.0
2012-05-24 12:00:00,55.97,56.0,55.79,55.86,72200.0,46.6377,46.6627,46.4877,46.5461,72200.0
2012-05-24 12:05:00,55.85,55.91,55.82,55.91,34900.0,46.5377,46.5877,46.5127,46.5877,34900.0
2012-05-24 12:10:00,55.91,55.99,55.88,55.89,37200.0,46.5877,46.6544,46.5627,46.5711,37200.0
2012-05-24 12:15:00,55.89,55.94,55.85,55.89,20600.0,46.5711,46.6127,46.5377,46.5711,20600.0
2012-05-24 12:20:00,55.89,55.96,55.87,55.95,27200.0,46.5711,46.6294,46.5544,46.6211,27200.0
2012-05-24 12:25:00,55.95,55.99,55.91,55.91,35500.0,46.6211,46.6544,46.5877,46.5877,35500.0
2012-05-24 12:30:00,55.91,55.98,55.88,55.97,29700.0,46.5877,46.6461,46.5627,46.6377,29700.0
2012-05-24 12:35:00,55.97,56.03,55.96,56.0,18700.0,46.6377,46.6877,46.6294,46.6627,18700.0
2012-05-24 12:40:00,56.01,56.05,55.98,56.05,12600.0,46.6711,46.7044,46.6461,46.7044,12600.0
2012-05-24 12:45:00,56.03,56.07,56.02,56.07,39800.0,46.6877,46.7211,46.6794,46.7211,39800.0
2012-05-24 12:50:00,56.07,56.07,55.99,56.01,38700.0,46.7211,46.7211,46.6544,46.6711,38700.0
2012-05-24 12:55:00,56.01,56.08,55.98,56.06,18400.0,46.6711,46.7294,46.6461,46.7127,18400.0
2012-05-24 13:00:00,56.07,56.13,56.0,56.11,26500.0,46.7211,46.7711,46.6627,46.7544,26500.0
2012-05-24 13:05:00,56.1,56.15,56.06,56.09,27900.0,46.7461,46.7877,46.7127,46.7377,27900.0
2012-05-24 13:10:00,56.08,56.1,56.03,56.08,22000.0,46.7294,46.7461,46.6877,46.7294,22000.0
2012-05-24 13:15:00,56.08,56.12,56.02,56.03,23000.0,46.7294,46.7627,46.6794,46.6877,23000.0
2012-05-24 13:20:00,56.01,56.05,56.0,56.02,14700.0,46.6711,46.7044,46.6627,46.6794,14700.0
2012-05-24 13:25:00,56.05,56.06,55.9,55.9,51300.0,46.7044,46.7127,46.5794,46.5794,51300.0
2012-05-24 13:30:00,55.9,55.9,55.85,55.88,48100.0,46.5794,46.5794,46.5377,46.5627,48100.0
2012-05-24 13:35:00,55.88,55.92,55.8,55.91,74000.0,46.5627,46.5961,46.4961,46.5877,74000.0
2012-05-24 13:40:00,55.92,55.99,55.9,55.96,21100.0,46.5961,46.6544,46.5794,46.6294,21100.0
2012-05-24 13:45:00,55.96,55.98,55.86,55.87,30800.0,46.6294,46.6461,46.5461,46.5544,30800.0
2012-05-24 13:50:00,55.88,55.88,55.83,55.84,24500.0,46.5627,46.5627,46.5211,46.5294,24500.0
2012-05-24 13:55:00,55.85,55.86,55.7,55.71,59300.0,46.5377,46.5461,46.4128,46.4211,59300.0
2012-05-24 14:00:00,55.72,55.87,55.69,55.85,26800.0,46.4294,46.5544,46.4044,46.5377,26800.0
2012-05-24 14:05:00,55.84,55.84,55.76,55.82,30100.0,46.5294,46.5294,46.4627,46.5127,30100.0
2012-05-24 14:10:00,55.81,55.82,55.7,55.73,44100.0,46.5044,46.5127,46.4128,46.4378,44100.0
2012-05-24 14:15:00,55.73,55.8,55.71,55.79,33800.0,46.4378,46.4961,46.4211,46.4877,33800.0
2012-05-24 14:20:00,55.79,55.85,55.75,55.85,18700.0,46.4877,46.5377,46.4544,46.5377,18700.0
2012-05-24 14:25:00,55.84,55.87,55.8,55.83,23300.0,46.5294,46.5544,46.4961,46.5211,23300.0
2012-05-24 14:30:00,55.83,55.9,55.78,55.9,43700.0,46.5211,46.5794,46.4794,46.5794,43700.0
2012-05-24 14:35:00,55.9,55.9,55.81,55.81,40200.0,46.5794,46.5794,46.5044,46.5044,40200.0
2012-05-24 14:40:00,55.8,55.8,55.72,55.77,30300.0,46.4961,46.4961,46.4294,46.4711,30300.0
2012-05-24 14:45:00,55.77,55.84,55.74,55.84,25600.0,46.4711,46.5294,46.4461,46.5294,25600.0
2012-05-24 14:50:00,55.84,55.88,55.78,55.86,21200.0,46.5294,46.5627,46.4794,46.5461,21200.0
2012-05-24 14:55:00,55.87,55.9,55.81,55.82,28500.0,46.5544,46.5794,46.5044,46.5127,28500.0
2012-05-24 15:00:00,55.82,55.96,55.81,55.94,50600.0,46.5127,46.6294,46.5044,46.6127,50600.0
2012-05-24 15:05:00,55.95,55.95,55.88,55.89,35200.0,46.6211,46.6211,46.5627,46.5711,35200.0
2012-05-24 15:10:00,55.9,55.91,55.83,55.89,39500.0,46.5794,46.5877,46.5211,46.5711,39500.0
2012-05-24 15:15:00,55.89,55.96,55.87,55.96,44100.0,46.5711,46.6294,46.5544,46.6294,44100.0
2012-05-24 15:20:00,55.96,56.02,55.91,56.02,44200.0,46.6294,46.6794,46.5877,46.6794,44200.0
2012-05-24 15:25:00,56.02,56.23,56.01,56.16,111100.0,46.6794,46.8544,46.6711,46.7961,111100.0
2012-05-24 15:30:00,56.18,56.29,56.12,56.12,84800.0,46.8127,46.9044,46.7627,46.7627,84800.0
2012-05-24 15:35:00,56.13,56.19,56.13,56.17,59600.0,46.7711,46.8211,46.7711,46.8044,59600.0
2012-05-24 15:40:00,56.16,56.22,56.1,56.16,78900.0,46.7961,46.846,46.7461,46.7961,78900.0
2012-05-24 15:45:00,56.16,56.24,56.15,56.22,96000.0,46.7961,46.8627,46.7877,46.846,96000.0
2012-05-24 15:50:00,56.22,56.36,56.19,56.32,92000.0,46.846,46.9627,46.8211,46.9294,92000.0
2012-05-24 15:55:00,56.32,56.36,56.26,56.36,258700.0,46.9294,46.9627,46.8794,46.9627,258700.0
2012-05-25 09:30:00,56.28,56.36,55.92,56.02,61100.0,46.896,46.9627,46.5961,46.6794,61100.0
2012-05-25 09:35:00,56.0,56.25,55.98,56.22,86100.0,46.6627,46.871,46.6461,46.846,86100.0
2012-05-25 09:40:00,56.21,56.28,56.0,56.02,91500.0,46.8377,46.896,46.6627,46.6794,91500.0
2012-05-25 09:45:00,56.04,56.06,55.95,55.97,38000.0,46.6961,46.7127,46.6211,46.6377,38000.0
2012-05-25 09:50:00,55.99,56.0,55.86,55.96,30500.0,46.6544,46.6627,46.5461,46.6294,30500.0
2012-05-25 09:55:00,55.95,56.1,55.92,55.98,70900.0,46.6211,46.7461,46.5961,46.6461,70900.0
2012-05-25 10:00:00,55.97,56.02,55.77,55.82,111900.0,46.6377,46.6794,46.4711,46.5127,111900.0
2012-05-25 10:05:00,55.81,55.85,55.76,55.77,48300.0,46.5044,46.5377,46.4627,46.4711,48300.0
2012-05-25 10:10:00,55.8,55.83,55.73,55.77,41300.0,46.4961,46.5211,46.4378,46.4711,41300.0
2012-05-25 10:15:00,55.76,55.97,55.75,55.94,60200.0,46.4627,46.6377,46.4544,46.6127,60200.0
2012-05-25 10:20:00,55.95,56.11,55.91,56.0,118500.0,46.6211,46.7544,46.5877,46.6627,118500.0
2012-05-25 10:25:00,56.0,56.02,55.9,56.02,20500.0,46.6627,46.6794,46.5794,46.6794,20500.0
2012-05-25 10:30:00,56.01,56.15,55.98,56.08,37300.0,46.6711,46.7877,46.6461,46.7294,37300.0
2012-05-25 10:35:00,56.09,56.18,56.08,56.1,59400.0,46.7377,46.8127,46.7294,46.7461,59400.0
2012-05-25 10:40:00,56.1,56.11,55.95,55.99,48200.0,46.7461,46.7544,46.6211,46.6544,48200.0
2012-05-25 10:45:00,55.99,56.0,55.91,55.97,18500.0,46.6544,46.6627,46.5877,46.6377,18500.0
2012-05-25 10:50:00,55.97,56.02,55.93,55.99,21400.0,46.6377,46.6794,46.6044,46.6544,21400.0
2012-05-25 10:55:00,56.0,56.02,55.92,55.92,28200.0,46.6627,46.6794,46.5961,46.5961,28200.0
2012-05-25 11:00:00,55.93,56.07,55.93,56.05,20500.0,46.6044,46.7211,46.6044,46.7044,20500.0
2012-05-25 11:05:00,56.04,56.13,56.04,56.11,30100.0,46.6961,46.7711,46.6961,46.7544,30100.0
2012-05-25 11:10:00,56.12,56.15,56.06,56.08,23200.0,46.7627,46.7877,46.7127,46.7294,23200.0
2012-05-25 11:15:00,56.08,56.12,56.04,56.09,33600.0,46.7294,46.7627,46.6961,46.7377,33600.0
2012-05-25 11:20:00,56.1,56.22,56.06,56.21,59900.0,46.7461,46.846,46.7127,46.8377,59900.0
2012-05-25 11:25:00,56.22,56.27,56.2,56.21,22400.0,46.846,46.8877,46.8294,46.8377,22400.0
2012-05-25 11:30:00,56.2,56.21,56.07,56.08,33900.0,46.8294,46.8377,46.7211,46.7294,33900.0
2012-05-25 11:35:00,56.08,56.08,56.01,56.04,24600.0,46.7294,46.7294,46.6711,46.6961,24600.0
2012-05-25 11:40:00,56.04,56.11,56.02,56.06,21300.0,46.6961,46.7544,46.6794,46.7127,21300.0
2012-05-25 11:45:00,56.05,56.12,56.01,56.1,18500.0,46.7044,46.7627,46.6711,46.7461,18500.0
2012-05-25 11:50:00,56.1,56.12,56.06,56.11,24700.0,46.7461,46.7627,46.7127,46.7544,24700.0
2012-05-25 11:55:00,56.11,56.11,56.05,56.07,15700.0,46.7544,46.7544,46.7044,46.7211,15700.0
2012-05-25 12:00:00,56.08,56.1,56.02,56.04,86200.0,46.7294,46.7461,46.6794,46.6961,86200.0
2012-05-25 12:05:00,56.03,56.08,56.02,56.07,42200.0,46.6877,46.7294,46.6794,46.7211,42200.0
2012-05-25 12:10:00,56.08,56.09,56.03,56.04,16700.0,46.7294,46.7377,46.6877,46.6961,16700.0
2012-05-25 12:15:00,56.04,56.05,55.98,56.02,35800.0,46.6961,46.7044,46.6461,46.6794,35800.0
2012-05-25 12:20:00,56.03,56.04,55.98,56.0,25200.0,46.6877,46.6961,46.6461,46.6627,25200.0
2012-05-25 12:25:00,56.0,56.01,55.92,55.94,23200.0,46.6627,46.6711,46.5961,46.6127,23200.0
2012-05-25 12:30:00,55.94,55.96,55.87,55.88,27200.0,46.6127,46.6294,46.5544,46.5627,27200.0
2012-05-25 12:35:00,55.89,55.92,55.87,55.92,19300.0,46.5711,46.5961,46.5544,46.5961,19300.0
2012-05-25 12:40:00,55.92,55.93,55.88,55.9,35100.0,46.5961,46.6044,46.5627,46.5794,35100.0
2012-05-25 12:45:00,55.9,55.91,55.85,55.86,24300.0,46.5794,46.5877,46.5377,46.5461,24300.0
2012-05-25 12:50:00,55.86,55.91,55.85,55.91,14800.0,46.5461,46.5877,46.5377,46.5877,14800.0
2012-05-25 12:55:00,55.92,55.92,55.83,55.85,17000.0,46.5961,46.5961,46.5211,46.5377,17000.0
2012-05-25 13:00:00,55.85,55.86,55.8,55.85,21100.0,46.5377,46.5461,46.4961,46.5377,21100.0
2012-05-25 13:05:00,55.84,55.84,55.79,55.82,19800.0,46.5294,46.5294,46.4877,46.5127,19800.0
2012-05-25 13:10:00,55.82,55.87,55.82,55.86,13800.0,46.5127,46.5544,46.5127,46.5461,13800.0
2012-05-25 13:15:00,55.87,55.9,55.84,55.89,21800.0,46.5544,46.5794,46.5294,46.5711,21800.0
2012-05-25 13:20:00,55.89,55.92,55.88,55.92,9200.0,46.5711,46.5961,46.5627,46.5961,9200.0
2012-05-25 13:25:00,55.92,55.92,55.88,55.88,35900.0,46.5961,46.5961,46.5627,46.5627,35900.0
2012-05-25 13:30:00,55.89,55.94,55.88,55.9,10300.0,46.5711,46.6127,46.5627,46.5794,10300.0
2012-05-25 13:35:00,55.89,55.91,55.86,55.91,13000.0,46.5711,46.5877,46.5461,46.5877,13000.0
2012-05-25 13:40:00,55.91,55.92,55.88,55.89,17700.0,46.5877,46.5961,46.5627,46.5711,17700.0
2012-05-25 13:45:00,55.89,55.9,55.86,55.89,6100.0,46.5711,46.5794,46.5461,46.5711,6100.0
2012-05-25 13:50:00,55.88,55.88,55.85,55.85,14300.0,46.5627,46.5627,46.5377,46.5377,14300.0
2012-05-25 13:55:00,55.85,55.88,55.85,55.87,14700.0,46.5377,46.5627,46.5377,46.5544,14700.0
2012-05-25 14:00:00,55.88,55.88,55.85,55.87,11200.0,46.5627,46.5627,46.5377,46.5544,11200.0
2012-05-25 14:05:00,55.88,55.89,55.85,55.86,10700.0,46.5627,46.5711,46.5377,46.5461,10700.0
2012-05-25 14:10:00,55.86,55.9,55.86,55.89,26500.0,46.5461,46.5794,46.5461,46.5711,26500.0
2012-05-25 14:15:00,55.89,55.9,55.8,55.82,48300.0,46.5711,46.5794,46.4961,46.5127,48300.0
2012-05-25 14:20:00,55.81,55.81,55.73,55.78,57900.0,46.5044,46.5044,46.4378,46.4794,57900.0
2012-05-25 14:25:00,55.78,55.85,55.74,55.79,40400.0,46.4794,46.5377,46.4461,46.4877,40400.0
2012-05-25 14:30:00,55.8,55.85,55.8,55.84,22000.0,46.4961,46.5377,46.4961,46.5294,22000.0
2012-05-25 14:35:00,55.84,55.87,55.81,55.83,42600.0,46.5294,46.5544,46.5044,46.5211,42600.0
2012-05-25 14:40:00,55.82,55.83,55.73,55.81,38300.0,46.5127,46.5211,46.4378,46.5044,38300.0
2012-05-25 14:45:00,55.8,55.81,55.73,55.74,37300.0,46.4961,46.5044,46.4378,46.4461,37300.0
2012-05-25 14:50:00,55.75,55.8,55.73,55.78,25200.0,46.4544,46.4961,46.4378,46.4794,25200.0
2012-05-25 14:55:00,55.79,55.81,55.77,55.8,15700.0,46.4877,46.5044,46.4711,46.4961,15700.0
2012-05-25 15:00:00,55.8,55.87,55.78,55.86,20100.0,46.4961,46.5544,46.4794,46.5461,20100.0
2012-05-25 15:05:00,55.88,55.9,55.87,55.9,19600.0,46.5627,46.5794,46.5544,46.5794,19600.0
2012-05-25 15:10:00,55.9,55.91,55.8,55.8,31000.0,46.5794,46.5877,46.4961,46.4961,31000.0
2012-05-25 15:15:00,55.8,55.82,55.78,55.78,28900.0,46.4961,46.5127,46.4794,46.4794,28900.0
2012-05-25 15:20:00,55.77,55.78,55.66,55.68,57200.0,46.4711,46.4794,46.3794,46.3961,57200.0
2012-05-25 15:25:00,55.68,55.73,55.62,55.71,56500.0,46.3961,46.4378,46.3461,46.4211,56500.0
2012-05-25 15:30:00,55.72,55.85,55.67,55.79,75500.0,46.4294,46.5377,46.3878,46.4877,75500.0
2012-05-25 15:35:00,55.79,55.82,55.7,55.75,51400.0,46.4877,46.5127,46.4128,46.4544,51400.0
2012-05-25 15:40:00,55.75,55.81,55.72,55.79,40900.0,46.4544,46.5044,46.4294,46.4877,40900.0
2012-05-25 15:45:00,55.8,55.86,55.77,55.82,66700.0,46.4961,46.5461,46.4711,46.5127,66700.0
2012-05-25 15:50:00,55.82,55.84,55.77,55.77,93400.0,46.5127,46.5294,46.4711,46.4711,93400.0
2012-05-25 15:55:00,55.77,55.83,55.74,55.78,124500.0,46.4711,46.5211,46.4461,46.4794,124500.0
2012-05-29 09:30:00,56.25,56.27,55.94,55.99,107800.0,46.871,46.8877,46.6127,46.6544,107800.0
2012-05-29 09:35:00,55.99,56.25,55.98,56.07,71800.0,46.6544,46.871,46.6461,46.7211,71800.0
2012-05-29 09:40:00,56.07,56.27,55.99,56.2,55700.0,46.7211,46.8877,46.6544,46.8294,55700.0
2012-05-29 09:45:00,56.2,56.42,56.19,56.3,49800.0,46.8294,47.0127,46.8211,46.9127,49800.0
2012-05-29 09:50:00,56.31,56.37,56.29,56.29,30700.0,46.921,46.971,46.9044,46.9044,30700.0
2012-05-29 09:55:00,56.29,56.37,56.17,56.27,255900.0,46.9044,46.971,46.8044,46.8877,255900.0
2012-05-29 10:00:00,56.26,56.35,56.17,56.34,136300.0,46.8794,46.9544,46.8044,46.946,136300.0
2012-05-29 10:05:00,56.36,56.5,56.36,56.45,73500.0,46.9627,47.0794,46.9627,47.0377,73500.0
2012-05-29 10:10:00,56.45,56.54,56.44,56.48,32800.0,47.0377,47.1127,47.0294,47.0627,32800.0
2012-05-29 10:15:00,56.48,56.51,56.44,56.5,33000.0,47.0627,47.0877,47.0294,47.0794,33000.0
2012-05-29 10:20:00,56.51,56.57,56.5,56.55,23300.0,47.0877,47.1377,47.0794,47.121,23300.0
2012-05-29 10:25:00,56.56,56.58,56.47,56.52,32700.0,47.1294,47.146,47.0544,47.096,32700.0
2012-05-29 10:30:00,56.52,56.65,56.51,56.62,25100.0,47.096,47.2044,47.0877,47.1794,25100.0
2012-05-29 10:35:00,56.62,56.63,56.55,56.55,26100.0,47.1794,47.1877,47.121,47.121,26100.0
2012-05-29 10:40:00,56.54,56.6,56.52,56.6,26500.0,47.1127,47.1627,47.096,47.1627,26500.0
2012-05-29 10:45:00,56.61,56.66,56.59,56.65,29900.0,47.171,47.2127,47.1544,47.2044,29900.0
2012-05-29 10:50:00,56.66,56.68,56.63,56.63,24500.0,47.2127,47.2294,47.1877,47.1877,24500.0
2012-05-29 10:55:00,56.62,56.64,56.6,56.63,15300.0,47.1794,47.196,47.1627,47.1877,15300.0
2012-05-29 11:00:00,56.63,56.64,56.59,56.64,21000.0,47.1877,47.196,47.1544,47.196,21000.0
2012-05-29 11:05:00,56.65,56.69,56.6,56.68,55500.0,47.2044,47.2377,47.1627,47.2294,55500.0
2012-05-29 11:10:00,56.67,56.75,56.67,56.75,94300.0,47.221,47.2877,47.221,47.2877,94300.0
2012-05-29 11:15:00,56.75,56.78,56.75,56.77,26900.0,47.2877,47.3127,47.2877,47.3043,26900.0
2012-05-29 11:20:00,56.76,56.76,56.67,56.69,41700.0,47.296,47.296,47.221,47.2377,41700.0
2012-05-29 11:25:00,56.7,56.71,56.66,56.7,48700.0,47.246,47.2543,47.2127,47.246,48700.0
2012-05-29 11:30:00,56.7,56.7,56.61,56.62,29200.0,47.246,47.246,47.171,47.1794,29200.0
2012-05-29 11:35:00,56.62,56.62,56.43,56.49,62100.0,47.1794,47.1794,47.021,47.071,62100.0
2012-05-29 11:40:00,56.48,56.52,56.4,56.41,38500.0,47.0627,47.096,46.996,47.0044,38500.0
2012-05-29 11:45:00,56.43,56.43,56.33,56.35,68000.0,47.021,47.021,46.9377,46.9544,68000.0
2012-05-29 11:50:00,56.35,56.35,56.3,56.35,46800.0,46.9544,46.9544,46.9127,46.9544,46800.0
2012-05-29 11:55:00,56.34,56.36,56.3,56.31,32500.0,46.946,46.9627,46.9127,46.921,32500.0
2012-05-29 12:00:00,56.3,56.34,56.2,56.23,33900.0,46.9127,46.946,46.8294,46.8544,33900.0
2012-05-29 12:05:00,56.23,56.26,56.18,56.26,35700.0,46.8544,46.8794,46.8127,46.8794,35700.0
2012-05-29 12:10:00,56.26,56.27,56.2,56.2,54700.0,46.8794,46.8877,46.8294,46.8294,54700.0
2012-05-29 12:15:00,56.2,56.24,56.18,56.23,27300.0,46.8294,46.8627,46.8127,46.8544,27300.0
2012-05-29 12:20:00,56.24,56.24,56.17,56.17,32600.0,46.8627,46.8627,46.8044,46.8044,32600.0
2012-05-29 12:25:00,56.17,56.24,56.16,56.22,28900.0,46.8044,46.8627,46.7961,46.846,28900.0
2012-05-29 12:30:00,56.22,56.22,56.12,56.19,29800.0,46.846,46.846,46.7627,46.8211,29800.0
2012-05-29 12:35:00,56.18,56.24,56.17,56.18,17600.0,46.8127,46.8627,46.8044,46.8127,17600.0
2012-05-29 12:40:00,56.19,56.29,56.19,56.26,22900.0,46.8211,46.9044,46.8211,46.8794,22900.0
2012-05-29 12:45:00,56.26,56.3,56.22,56.29,21900.0,46.8794,46.9127,46.846,46.9044,21900.0
2012-05-29 12:50:00,56.28,56.29,56.22,56.25,21600.0,46.896,46.9044,46.846,46.871,21600.0
2012-05-29 12:55:00,56.25,56.26,56.18,56.18,21000.0,46.871,46.8794,46.8127,46.8127,21000.0
2012-05-29 13:00:00,56.19,56.22,56.14,56.18,22300.0,46.8211,46.846,46.7794,46.8127,22300.0
2012-05-29 13:05:00,56.19,56.19,56.12,56.16,22700.0,46.8211,46.8211,46.7627,46.7961,22700.0
2012-05-29 13:10:00,56.17,56.23,56.17,56.22,16200.0,46.8044,46.8544,46.8044,46.846,16200.0
2012-05-29 13:15:00,56.22,56.25,56.19,56.21,24900.0,46.846,46.871,46.8211,46.8377,24900.0
2012-05-29 13:20:00,56.21,56.21,56.15,56.16,22100.0,46.8377,46.8377,46.7877,46.7961,22100.0
2012-05-29 13:25:00,56.17,56.17,56.07,56.08,29500.0,46.8044,46.8044,46.7211,46.7294,29500.0
2012-05-29 13:30:00,56.08,56.13,56.05,56.12,21600.0,46.7294,46.7711,46.7044,46.7627,21600.0
2012-05-29 13:35:00,56.12,56.16,56.11,56.12,19600.0,46.7627,46.7961,46.7544,46.7627,19600.0
2012-05-29 13:40:00,56.13,56.26,56.13,56.26,19300.0,46.7711,46.8794,46.7711,46.8794,19300.0
2012-05-29 13:45:00,56.26,56.28,56.22,56.26,46100.0,46.8794,46.896,46.846,46.8794,46100.0
2012-05-29 13:50:00,56.26,56.26,56.21,56.25,31700.0,46.8794,46.8794,46.8377,46.871,31700.0
2012-05-29 13:55:00,56.26,56.28,56.25,56.28,31200.0,46.8794,46.896,46.871,46.896,31200.0
2012-05-29 14:00:00,56.27,56.29,56.21,56.23,54400.0,46.8877,46.9044,46.8377,46.8544,54400.0
2012-05-29 14:05:00,56.23,56.26,56.2,56.25,34800.0,46.8544,46.8794,46.8294,46.871,34800.0
2012-05-29 14:10:00,56.25,56.31,56.23,56.27,30700.0,46.871,46.921,46.8544,46.8877,30700.0
2012-05-29 14:15:00,56.28,56.32,56.25,56.28,19300.0,46.896,46.9294,46.871,46.896,19300.0
2012-05-29 14:20:00,56.27,56.29,56.23,56.24,20500.0,46.8877,46.9044,46.8544,46.8627,20500.0
2012-05-29 14:25:00,56.25,56.26,56.22,56.24,37400.0,46.871,46.8794,46.846,46.8627,37400.0
2012-05-29 14:30:00,56.24,56.28,56.2,56.27,18600.0,46.8627,46.896,46.8294,46.8877,18600.0
2012-05-29 14:35:00,56.28,56.3,56.18,56.2,21000.0,46.896,46.9127,46.8127,46.8294,21000.0
2012-05-29 14:40:00,56.19,56.24,56.19,56.19,17000.0,46.8211,46.8627,46.8211,46.8211,17000.0
2012-05-29 14:45:00,56.2,56.25,56.17,56.2,25600.0,46.8294,46.871,46.8044,46.8294,25600.0
2012-05-29 14:50:00,56.2,56.28,56.2,56.27,42800.0,46.8294,46.896,46.8294,46.8877,42800.0
2012-05-29 14:55:00,56.27,56.3,56.25,56.28,28400.0,46.8877,46.9127,46.871,46.896,28400.0
2012-05-29 15:00:00,56.29,56.3,56.27,56.29,34700.0,46.9044,46.9127,46.8877,46.9044,34700.0
2012-05-29 15:05:00,56.29,56.31,56.25,56.29,39900.0,46.9044,46.921,46.871,46.9044,39900.0
2012-05-29 15:10:00,56.29,56.34,56.28,56.34,64700.0,46.9044,46.946,46.896,46.946,64700.0
2012-05-29 15:15:00,56.33,56.36,56.31,56.32,33800.0,46.9377,46.9627,46.921,46.9294,33800.0
2012-05-29 15:20:00,56.31,56.33,56.27,56.3,44200.0,46.921,46.9377,46.8877,46.9127,44200.0
2012-05-29 15:25:00,56.3,56.34,56.28,56.31,36400.0,46.9127,46.946,46.896,46.921,36400.0
2012-05-29 15:30:00,56.32,56.32,56.25,56.3,58600.0,46.9294,46.9294,46.871,46.9127,58600.0
2012-05-29 15:35:00,56.3,56.38,56.29,56.32,53400.0,46.9127,46.9794,46.9044,46.9294,53400.0
2012-05-29 15:40:00,56.32,56.5,56.3,56.48,122800.0,46.9294,47.0794,46.9127,47.0627,122800.0
2012-05-29 15:45:00,56.48,56.6,56.46,56.56,152800.0,47.0627,47.1627,47.046,47.1294,152800.0
2012-05-29 15:50:00,56.55,56.6,56.53,56.6,132900.0,47.121,47.1627,47.1044,47.1627,132900.0
2012-05-29 15:55:00,56.6,56.61,56.51,56.57,253200.0,47.1627,47.171,47.0877,47.1377,253200.0
2012-05-30 09:30:00,55.82,55.99,55.62,55.77,107100.0,46.5127,46.6544,46.3461,46.4711,107100.0
2012-05-30 09:35:00,55.73,55.75,55.6,55.66,54500.0,46.4378,46.4544,46.3294,46.3794,54500.0
2012-05-30 09:40:00,55.65,55.66,55.5,55.57,76500.0,46.3711,46.3794,46.2461,46.3044,76500.0
2012-05-30 09:45:00,55.58,55.76,55.52,55.76,233500.0,46.3128,46.4627,46.2628,46.4627,233500.0
2012-05-30 09:50:00,55.73,55.75,55.62,55.68,104800.0,46.4378,46.4544,46.3461,46.3961,104800.0
2012-05-30 09:55:00,55.69,55.75,55.66,55.72,21300.0,46.4044,46.4544,46.3794,46.4294,21300.0
2012-05-30 10:00:00,55.72,55.72,55.57,55.61,57400.0,46.4294,46.4294,46.3044,46.3378,57400.0
2012-05-30 10:05:00,55.61,55.68,55.58,55.66,26700.0,46.3378,46.3961,46.3128,46.3794,26700.0
2012-05-30 10:10:00,55.64,55.65,55.43,55.47,66100.0,46.3628,46.3711,46.1878,46.2211,66100.0
2012-05-30 10:15:00,55.49,55.55,55.41,55.46,51000.0,46.2378,46.2878,46.1711,46.2128,51000.0
2012-05-30 10:20:00,55.46,55.58,55.43,55.57,52800.0,46.2128,46.3128,46.1878,46.3044,52800.0
2012-05-30 10:25:00,55.59,55.66,55.57,55.62,36200.0,46.3211,46.3794,46.3044,46.3461,36200.0
2012-05-30 10:30:00,55.61,55.63,55.55,55.59,27500.0,46.3378,46.3544,46.2878,46.3211,27500.0
2012-05-30 10:35:00,55.59,55.6,55.49,55.53,49400.0,46.3211,46.3294,46.2378,46.2711,49400.0
2012-05-30 10:40:00,55.52,55.55,55.46,55.52,26600.0,46.2628,46.2878,46.2128,46.2628,26600.0
2012-05-30 10:45:00,55.53,55.56,55.48,55.5,37100.0,46.2711,46.2961,46.2294,46.2461,37100.0
2012-05-30 10:50:00,55.51,55.64,55.51,55.64,39200.0,46.2544,46.3628,46.2544,46.3628,39200.0
2012-05-30 10:55:00,55.64,55.66,55.57,55.59,42000.0,46.3628,46.3794,46.3044,46.3211,42000.0
2012-05-30 11:00:00,55.57,55.64,55.54,55.61,40500.0,46.3044,46.3628,46.2794,46.3378,40500.0
2012-05-30 11:05:00,55.6,55.7,55.56,55.7,35700.0,46.3294,46.4128,46.2961,46.4128,35700.0
2012-05-30 11:10:00,55.7,55.75,55.68,55.73,26600.0,46.4128,46.4544,46.3961,46.4378,26600.0
2012-05-30 11:15:00,55.74,55.76,55.66,55.67,42700.0,46.4461,46.4627,46.3794,46.3878,42700.0
2012-05-30 11:20:00,55.67,55.7,55.59,55.64,33400.0,46.3878,46.4128,46.3211,46.3628,33400.0
2012-05-30 11:25:00,55.64,55.69,55.61,55.68,25400.0,46.3628,46.4044,46.3378,46.3961,25400.0
2012-05-30 11:30:00,55.68,55.71,55.57,55.57,20700.0,46.3961,46.4211,46.3044,46.3044,20700.0
2012-05-30 11:35:00,55.58,55.69,55.58,55.66,29500.0,46.3128,46.4044,46.3128,46.3794,29500.0
2012-05-30 11:40:00,55.67,55.69,55.61,55.67,27700.0,46.3878,46.4044,46.3378,46.3878,27700.0
2012-05-30 11:45:00,55.68,55.69,55.57,55.61,22000.0,46.3961,46.4044,46.3044,46.3378,22000.0
2012-05-30 11:50:00,55.6,55.61,55.55,55.55,31400.0,46.3294,46.3378,46.2878,46.2878,31400.0
2012-05-30 11:55:00,55.56,55.65,55.55,55.61,26900.0,46.2961,46.3711,46.2878,46.3378,26900.0
2012-05-30 12:00:00,55.61,55.66,55.48,55.5,290400.0,46.3378,46.3794,46.2294,46.2461,290400.0
2012-05-30 12:05:00,55.5,55.56,55.5,55.54,54100.0,46.2461,46.2961,46.2461,46.2794,54100.0
2012-05-30 12:10:00,55.53,55.55,55.39,55.4,63000.0,46.2711,46.2878,46.1544,46.1628,63000.0
2012-05-30 12:15:00,55.4,55.44,55.35,55.39,20000.0,46.1628,46.1961,46.1211,46.1544,20000.0
2012-05-30 12:20:00,55.38,55.39,55.31,55.39,49700.0,46.1461,46.1544,46.0878,46.1544,49700.0
2012-05-30 12:25:00,55.38,55.4,55.28,55.34,40100.0,46.1461,46.1628,46.0628,46.1128,40100.0
2012-05-30 12:30:00,55.33,55.38,55.3,55.32,20100.0,46.1044,46.1461,46.0794,46.0961,20100.0
2012-05-30 12:35:00,55.32,55.39,55.3,55.38,19200.0,46.0961,46.1544,46.0794,46.1461,19200.0
2012-05-30 12:40:00,55.37,55.44,55.32,55.43,16900.0,46.1378,46.1961,46.0961,46.1878,16900.0
2012-05-30 12:45:00,55.43,55.52,55.41,55.49,34500.0,46.1878,46.2628,46.1711,46.2378,34500.0
2012-05-30 12:50:00,55.5,55.55,55.47,55.48,24700.0,46.2461,46.2878,46.2211,46.2294,24700.0
2012-05-30 12:55:00,55.48,55.52,55.42,55.47,15200.0,46.2294,46.2628,46.1794,46.2211,15200.0
2012-05-30 13:00:00,55.48,55.5,55.41,55.45,20600.0,46.2294,46.2461,46.1711,46.2044,20600.0
2012-05-30 13:05:00,55.44,55.48,55.41,55.42,21900.0,46.1961,46.2294,46.1711,46.1794,21900.0
2012-05-30 13:10:00,55.41,55.48,55.41,55.42,17900.0,46.1711,46.2294,46.1711,46.1794,17900.0
2012-05-30 13:15:00,55.42,55.51,55.42,55.49,9700.0,46.1794,46.2544,46.1794,46.2378,9700.0
2012-05-30 13:20:00,55.48,55.54,55.46,55.53,13500.0,46.2294,46.2794,46.2128,46.2711,13500.0
2012-05-30 13:25:00,55.52,55.58,55.52,55.57,17100.0,46.2628,46.3128,46.2628,46.3044,17100.0
2012-05-30 13:30:00,55.57,55.68,55.55,55.65,42600.0,46.3044,46.3961,46.2878,46.3711,42600.0
2012-05-30 13:35:00,55.64,55.65,55.58,55.6,36100.0,46.3628,46.3711,46.3128,46.3294,36100.0
2012-05-30 13:40:00,55.61,55.61,55.57,55.61,29600.0,46.3378,46.3378,46.3044,46.3378,29600.0
2012-05-30 13:45:00,55.62,55.66,55.6,55.62,26300.0,46.3461,46.3794,46.3294,46.3461,26300.0
2012-05-30 13:50:00,55.63,55.64,55.58,55.63,26000.0,46.3544,46.3628,46.3128,46.3544,26000.0
2012-05-30 13:55:00,55.64,55.66,55.6,55.66,23400.0,46.3628,46.3794,46.3294,46.3794,23400.0
2012-05-30 14:00:00,55.66,55.74,55.65,55.7,47800.0,46.3794,46.4461,46.3711,46.4128,47800.0
2012-05-30 14:05:00,55.7,55.73,55.69,55.72,42200.0,46.4128,46.4378,46.4044,46.4294,42200.0
2012-05-30 14:10:00,55.72,55.74,55.69,55.74,66200.0,46.4294,46.4461,46.4044,46.4461,66200.0
2012-05-30 14:15:00,55.74,55.79,55.72,55.79,18200.0,46.4461,46.4877,46.4294,46.4877,18200.0
2012-05-30 14:20:00,55.79,55.82,55.73,55.75,30200.0,46.4877,46.5127,46.4378,46.4544,30200.0
2012-05-30 14:25:00,55.75,55.77,55.67,55.73,59400.0,46.4544,46.4711,46.3878,46.4378,59400.0
2012-05-30 14:30:00,55.73,55.76,55.69,55.71,112400.0,46.4378,46.4627,46.4044,46.4211,112400.0
2012-05-30 14:35:00,55.7,55.74,55.65,55.67,55000.0,46.4128,46.4461,46.3711,46.3878,55000.0
2012-05-30 14:40:00,55.68,55.73,55.67,55.72,48100.0,46.3961,46.4378,46.3878,46.4294,48100.0
2012-05-30 14:45:00,55.72,55.73,55.65,55.68,92800.0,46.4294,46.4378,46.3711,46.3961,92800.0
2012-05-30 14:50:00,55.66,55.7,55.64,55.7,32300.0,46.3794,46.4128,46.3628,46.4128,32300.0
2012-05-30 14:55:00,55.69,55.71,55.68,55.7,32400.0,46.4044,46.4211,46.3961,46.4128,32400.0
2012-05-30 15:00:00,55.7,55.7,55.61,55.61,32700.0,46.4128,46.4128,46.3378,46.3378,32700.0
2012-05-30 15:05:00,55.61,55.66,55.6,55.66,60800.0,46.3378,46.3794,46.3294,46.3794,60800.0
2012-05-30 15:10:00,55.67,55.68,55.57,55.59,56800.0,46.3878,46.3961,46.3044,46.3211,56800.0
2012-05-30 15:15:00,55.59,55.64,55.51,55.63,58900.0,46.3211,46.3628,46.2544,46.3544,58900.0
2012-05-30 15:20:00,55.63,55.63,55.56,55.63,126000.0,46.3544,46.3544,46.2961,46.3544,126000.0
2012-05-30 15:25:00,55.63,55.65,55.58,55.63,100200.0,46.3544,46.3711,46.3128,46.3544,100200.0
2012-05-30 15:30:00,55.63,55.63,55.54,55.59,93000.0,46.3544,46.3544,46.2794,46.3211,93000.0
2012-05-30 15:35:00,55.58,55.61,55.57,55.61,47200.0,46.3128,46.3378,46.3044,46.3378,47200.0
2012-05-30 15:40:00,55.6,55.61,55.55,55.55,61000.0,46.3294,46.3378,46.2878,46.2878,61000.0
2012-05-30 15:45:00,55.55,55.6,55.53,55.56,87900.0,46.2878,46.3294,46.2711,46.2961,87900.0
2012-05-30 15:50:00,55.56,55.58,55.5,55.5,235100.0,46.2961,46.3128,46.2461,46.2461,235100.0
2012-05-30 15:55:00,55.49,55.54,55.42,55.45,405100.0,46.2378,46.2794,46.1794,46.2044,405100.0
2012-05-31 09:30:00,55.58,55.68,55.46,55.67,63400.0,46.3128,46.3961,46.2128,46.3878,63400.0
2012-05-31 09:35:00,55.67,55.69,55.53,55.53,36700.0,46.3878,46.4044,46.2711,46.2711,36700.0
2012-05-31 09:40:00,55.53,55.57,55.34,55.39,92500.0,46.2711,46.3044,46.1128,46.1544,92500.0
2012-05-31 09:45:00,55.38,55.43,55.22,55.23,33000.0,46.1461,46.1878,46.0128,46.0211,33000.0
2012-05-31 09:50:00,55.24,55.31,55.15,55.15,65000.0,46.0295,46.0878,45.9545,45.9545,65000.0
2012-05-31 09:55:00,55.15,55.19,55.02,55.08,72200.0,45.9545,45.9878,45.8461,45.8961,72200.0
2012-05-31 10:00:00,55.08,55.23,55.07,55.08,58200.0,45.8961,46.0211,45.8878,45.8961,58200.0
2012-05-31 10:05:00,55.07,55.17,55.05,55.12,144400.0,45.8878,45.9711,45.8711,45.9295,144400.0
2012-05-31 10:10:00,55.12,55.15,55.1,55.11,143700.0,45.9295,45.9545,45.9128,45.9211,143700.0
2012-05-31 10:15:00,55.11,55.18,55.1,55.17,162500.0,45.9211,45.9795,45.9128,45.9711,162500.0
2012-05-31 10:20:00,55.17,55.22,55.12,55.2,164700.0,45.9711,46.0128,45.9295,45.9961,164700.0
2012-05-31 10:25:00,55.2,55.23,55.15,55.22,58400.0,45.9961,46.0211,45.9545,46.0128,58400.0
2012-05-31 10:30:00,55.21,55.35,55.19,55.34,64100.0,46.0045,46.1211,45.9878,46.1128,64100.0
2012-05-31 10:35:00,55.34,55.41,55.34,55.39,70200.0,46.1128,46.1711,46.1128,46.1544,70200.0
2012-05-31 10:40:00,55.39,55.4,55.34,55.34,53300.0,46.1544,46.1628,46.1128,46.1128,53300.0
2012-05-31 10:45:00,55.34,55.37,55.19,55.21,67100.0,46.1128,46.1378,45.9878,46.0045,67100.0
2012-05-31 10:50:00,55.21,55.21,55.14,55.16,35800.0,46.0045,46.0045,45.9461,45.9628,35800.0
2012-05-31 10:55:00,55.17,55.34,55.16,55.23,47500.0,45.9711,46.1128,45.9628,46.0211,47500.0
2012-05-31 11:00:00,55.23,55.28,55.12,55.16,60300.0,46.0211,46.0628,45.9295,45.9628,60300.0
2012-05-31 11:05:00,55.15,55.26,55.11,55.22,30600.0,45.9545,46.0461,45.9211,46.0128,30600.0
2012-05-31 11:10:00,55.23,55.26,55.18,55.19,31800.0,46.0211,46.0461,45.9795,45.9878,31800.0
2012-05-31 11:15:00,55.19,55.27,55.16,55.22,48000.0,45.9878,46.0545,45.9628,46.0128,48000.0
2012-05-31 11:20:00,55.23,55.33,55.19,55.33,30000.0,46.0211,46.1044,45.9878,46.1044,30000.0
2012-05-31 11:25:00,55.32,55.38,55.31,55.38,25200.0,46.0961,46.1461,46.0878,46.1461,25200.0
2012-05-31 11:30:00,55.37,55.48,55.34,55.46,95900.0,46.1378,46.2294,46.1128,46.2128,95900.0
2012-05-31 11:35:00,55.46,55.51,55.41,55.46,75100.0,46.2128,46.2544,46.1711,46.2128,75100.0
2012-05-31 11:40:00,55.46,55.46,55.4,55.41,19000.0,46.2128,46.2128,46.1628,46.1711,19000.0
2012-05-31 11:45:00,55.41,55.43,55.29,55.29,36700.0,46.1711,46.1878,46.0711,46.0711,36700.0
2012-05-31 11:50:00,55.29,55.36,55.29,55.35,18100.0,46.0711,46.1294,46.0711,46.1211,18100.0
2012-05-31 11:55:00,55.34,55.41,55.34,55.38,24100.0,46.1128,46.1711,46.1128,46.1461,24100.0
2012-05-31 12:00:00,55.38,55.46,55.35,55.41,27100.0,46.1461,46.2128,46.1211,46.1711,27100.0
2012-05-31 12:05:00,55.42,55.52,55.41,55.5,26700.0,46.1794,46.2628,46.1711,46.2461,26700.0
2012-05-31 12:10:00,55.51,55.58,55.49,55.57,64000.0,46.2544,46.3128,46.2378,46.3044,64000.0
2012-05-31 12:15:00,55.57,55.6,55.51,55.56,46800.0,46.3044,46.3294,46.2544,46.2961,46800.0
2012-05-31 12:20:00,55.56,55.68,55.56,55.59,80000.0,46.2961,46.3961,46.2961,46.3211,80000.0
2012-05-31 12:25:00,55.58,55.7,55.58,55.62,78900.0,46.3128,46.4128,46.3128,46.3461,78900.0
2012-05-31 12:30:00,55.62,55.66,55.53,55.54,45400.0,46.3461,46.3794,46.2711,46.2794,45400.0
2012-05-31 12:35:00,55.54,55.57,55.46,55.49,31400.0,46.2794,46.3044,46.2128,46.2378,31400.0
2012-05-31 12:40:00,55.51,55.57,55.49,55.53,27000.0,46.2544,46.3044,46.2378,46.2711,27000.0
2012-05-31 12:45:00,55.54,55.59,55.49,55.59,30100.0,46.2794,46.3211,46.2378,46.3211,30100.0
2012-05-31 12:50:00,55.58,55.62,55.53,55.54,25200.0,46.3128,46.3461,46.2711,46.2794,25200.0
2012-05-31 12:55:00,55.55,55.56,55.5,55.51,15200.0,46.2878,46.2961,46.2461,46.2544,15200.0
2012-05-31 13:00:00,55.51,55.63,55.49,55.63,16700.0,46.2544,46.3544,46.2378,46.3544,16700.0
2012-05-31 13:05:00,55.62,55.72,55.58,55.68,54500.0,46.3461,46.4294,46.3128,46.3961,54500.0
2012-05-31 13:10:00,55.68,55.71,55.65,55.68,22100.0,46.3961,46.4211,46.3711,46.3961,22100.0
2012-05-31 13:15:00,55.7,55.76,55.68,55.71,32500.0,46.4128,46.4627,46.3961,46.4211,32500.0
2012-05-31 13:20:00,55.71,55.72,55.62,55.62,20900.0,46.4211,46.4294,46.3461,46.3461,20900.0
2012-05-31 13:25:00,55.63,55.65,55.6,55.6,21500.0,46.3544,46.3711,46.3294,46.3294,21500.0
2012-05-31 13:30:00,55.6,55.67,55.6,55.64,20000.0,46.3294,46.3878,46.3294,46.3628,20000.0
2012-05-31 13:35:00,55.63,55.63,55.52,55.56,32700.0,46.3544,46.3544,46.2628,46.2961,32700.0
2012-05-31 13:40:00,55.56,55.61,55.5,55.6,37900.0,46.2961,46.3378,46.2461,46.3294,37900.0
2012-05-31 13:45:00,55.6,55.62,55.55,55.58,30300.0,46.3294,46.3461,46.2878,46.3128,30300.0
2012-05-31 13:50:00,55.57,55.58,55.46,55.48,41500.0,46.3044,46.3128,46.2128,46.2294,41500.0
2012-05-31 13:55:00,55.48,55.55,55.48,55.55,18700.0,46.2294,46.2878,46.2294,46.2878,18700.0
2012-05-31 14:00:00,55.54,55.64,55.52,55.64,27300.0,46.2794,46.3628,46.2628,46.3628,27300.0
2012-05-31 14:05:00,55.63,55.69,55.61,55.65,29500.0,46.3544,46.4044,46.3378,46.3711,29500.0
2012-05-31 14:10:00,55.64,55.73,55.63,55.64,34900.0,46.3628,46.4378,46.3544,46.3628,34900.0
2012-05-31 14:15:00,55.64,55.69,55.63,55.63,26000.0,46.3628,46.4044,46.3544,46.3544,26000.0
2012-05-31 14:20:00,55.63,55.63,55.58,55.62,22900.0,46.3544,46.3544,46.3128,46.3461,22900.0
2012-05-31 14:25:00,55.62,55.73,55.62,55.67,29200.0,46.3461,46.4378,46.3461,46.3878,29200.0
2012-05-31 14:30:00,55.67,55.76,55.64,55.74,39200.0,46.3878,46.4627,46.3628,46.4461,39200.0
2012-05-31 14:35:00,55.74,55.77,55.71,55.73,52900.0,46.4461,46.4711,46.4211,46.4378,52900.0
2012-05-31 14:40:00,55.72,55.8,55.71,55.75,37200.0,46.4294,46.4961,46.4211,46.4544,37200.0
2012-05-31 14:45:00,55.76,55.76,55.69,55.69,38900.0,46.4627,46.4627,46.4044,46.4044,38900.0
2012-05-31 14:50:00,55.69,55.69,55.61,55.63,38300.0,46.4044,46.4044,46.3378,46.3544,38300.0
2012-05-31 14:55:00,55.63,55.77,55.62,55.74,34600.0,46.3544,46.4711,46.3461,46.4461,34600.0
2012-05-31 15:00:00,55.75,55.75,55.63,55.63,57200.0,46.4544,46.4544,46.3544,46.3544,57200.0
2012-05-31 15:05:00,55.63,55.74,55.63,55.71,107700.0,46.3544,46.4461,46.3544,46.4211,107700.0
2012-05-31 15:10:00,55.72,55.8,55.72,55.78,50600.0,46.4294,46.4961,46.4294,46.4794,50600.0
2012-05-31 15:15:00,55.79,55.81,55.75,55.79,53600.0,46.4877,46.5044,46.4544,46.4877,53600.0
2012-05-31 15:20:00,55.78,55.84,55.76,55.84,26200.0,46.4794,46.5294,46.4627,46.5294,26200.0
2012-05-31 15:25:00,55.83,56.02,55.83,56.0,136900.0,46.5211,46.6794,46.5211,46.6627,136900.0
2012-05-31 15:30:00,55.99,56.03,55.91,56.01,78200.0,46.6544,46.6877,46.5877,46.6711,78200.0
2012-05-31 15:35:00,56.01,56.16,55.99,56.08,72900.0,46.6711,46.7961,46.6544,46.7294,72900.0
2012-05-31 15:40:00,56.08,56.11,55.99,56.02,76800.0,46.7294,46.7544,46.6544,46.6794,76800.0
2012-05-31 15:45:00,56.02,56.03,55.84,55.87,155100.0,46.6794,46.6877,46.5294,46.5544,155100.0
2012-05-31 15:50:00,55.85,55.92,55.8,55.83,134900.0,46.5377,46.5961,46.4961,46.5211,134900.0
2012-05-31 15:55:00,55.83,55.88,55.8,55.83,388100.0,46.5211,46.5627,46.4961,46.5211,388100.0
2012-06-01 09:30:00,54.62,55.32,54.61,55.2,180300.0,45.5128,46.0961,45.5045,45.9961,180300.0
2012-06-01 09:35:00,55.21,55.21,54.72,54.74,155700.0,46.0045,46.0045,45.5962,45.6128,155700.0
2012-06-01 09:40:00,54.74,54.74,54.43,54.44,192800.0,45.6128,45.6128,45.3545,45.3628,192800.0
2012-06-01 09:45:00,54.43,54.47,54.18,54.19,180300.0,45.3545,45.3878,45.1462,45.1545,180300.0
2012-06-01 09:50:00,54.2,54.32,54.18,54.28,169600.0,45.1629,45.2629,45.1462,45.2295,169600.0
2012-06-01 09:55:00,54.28,54.3,54.06,54.1,129300.0,45.2295,45.2462,45.0462,45.0795,129300.0
2012-06-01 10:00:00,54.1,54.32,54.06,54.32,196600.0,45.0795,45.2629,45.0462,45.2629,196600.0
2012-06-01 10:05:00,54.32,54.32,54.12,54.21,180200.0,45.2629,45.2629,45.0962,45.1712,180200.0
2012-06-01 10:10:00,54.21,54.28,54.04,54.07,96800.0,45.1712,45.2295,45.0295,45.0545,96800.0
2012-06-01 10:15:00,54.08,54.15,53.9,53.91,126700.0,45.0629,45.1212,44.9129,44.9212,126700.0
2012-06-01 10:20:00,53.91,53.92,53.72,53.74,170900.0,44.9212,44.9295,44.7629,44.7796,170900.0
2012-06-01 10:25:00,53.71,53.72,53.62,53.69,112700.0,44.7546,44.7629,44.6796,44.7379,112700.0
2012-06-01 10:30:00,53.69,53.69,53.54,53.64,138400.0,44.7379,44.7379,44.6129,44.6962,138400.0
2012-06-01 10:35:00,53.63,53.64,53.5,53.51,84800.0,44.6879,44.6962,44.5796,44.5879,84800.0
2012-06-01 10:40:00,53.52,53.61,53.45,53.61,85200.0,44.5962,44.6712,44.5379,44.6712,85200.0
2012-06-01 10:45:00,53.6,53.65,53.54,53.63,233900.0,44.6629,44.7046,44.6129,44.6879,233900.0
2012-06-01 10:50:00,53.64,53.65,53.47,53.5,73500.0,44.6962,44.7046,44.5546,44.5796,73500.0
2012-06-01 10:55:00,53.5,53.63,53.5,53.59,104900.0,44.5796,44.6879,44.5796,44.6546,104900.0
2012-06-01 11:00:00,53.6,53.61,53.5,53.58,112000.0,44.6629,44.6712,44.5796,44.6462,112000.0
2012-06-01 11:05:00,53.58,53.59,53.46,53.46,91800.0,44.6462,44.6546,44.5462,44.5462,91800.0
2012-06-01 11:10:00,53.46,53.51,53.41,53.5,112900.0,44.5462,44.5879,44.5046,44.5796,112900.0
2012-06-01 11:15:00,53.5,53.62,53.5,53.56,102400.0,44.5796,44.6796,44.5796,44.6296,102400.0
2012-06-01 11:20:00,53.56,53.61,53.52,53.58,57700.0,44.6296,44.6712,44.5962,44.6462,57700.0
2012-06-01 11:25:00,53.59,53.6,53.5,53.55,49700.0,44.6546,44.6629,44.5796,44.6212,49700.0
2012-06-01 11:30:00,53.55,53.56,53.46,53.47,57200.0,44.6212,44.6296,44.5462,44.5546,57200.0
2012-06-01 11:35:00,53.48,53.6,53.47,53.54,51800.0,44.5629,44.6629,44.5546,44.6129,51800.0
2012-06-01 11:40:00,53.54,53.57,53.5,53.54,42200.0,44.6129,44.6379,44.5796,44.6129,42200.0
2012-06-01 11:45:00,53.55,53.55,53.44,53.45,33000.0,44.6212,44.6212,44.5296,44.5379,33000.0
2012-06-01 11:50:00,53.46,53.55,53.45,53.54,44400.0,44.5462,44.6212,44.5379,44.6129,44400.0
2012-06-01 11:55:00,53.55,53.55,53.51,53.55,61300.0,44.6212,44.6212,44.5879,44.6212,61300.0
2012-06-01 12:00:00,53.55,53.57,53.48,53.52,37300.0,44.6212,44.6379,44.5629,44.5962,37300.0
2012-06-01 12:05:00,53.52,53.56,53.49,53.5,54700.0,44.5962,44.6296,44.5712,44.5796,54700.0
2012-06-01 12:10:00,53.49,53.61,53.48,53.6,90000.0,44.5712,44.6712,44.5629,44.6629,90000.0
2012-06-01 12:15:00,53.59,53.62,53.5,53.51,48100.0,44.6546,44.6796,44.5796,44.5879,48100.0
2012-06-01 12:20:00,53.51,53.52,53.41,53.44,62600.0,44.5879,44.5962,44.5046,44.5296,62600.0
2012-06-01 12:25:00,53.43,53.43,53.33,53.39,75400.0,44.5212,44.5212,44.4379,44.4879,75400.0
2012-06-01 12:30:00,53.39,53.41,53.34,53.37,47400.0,44.4879,44.5046,44.4463,44.4713,47400.0
2012-06-01 12:35:00,53.36,53.38,53.29,53.34,39400.0,44.4629,44.4796,44.4046,44.4463,39400.0
2012-06-01 12:40:00,53.34,53.41,53.32,53.34,33000.0,44.4463,44.5046,44.4296,44.4463,33000.0
2012-06-01 12:45:00,53.34,53.42,53.34,53.4,34500.0,44.4463,44.5129,44.4463,44.4962,34500.0
2012-06-01 12:50:00,53.4,53.42,53.37,53.38,20500.0,44.4962,44.5129,44.4713,44.4796,20500.0
2012-06-01 12:55:00,53.39,53.42,53.34,53.38,52700.0,44.4879,44.5129,44.4463,44.4796,52700.0
2012-06-01 13:00:00,53.37,53.44,53.3,53.4,48000.0,44.4713,44.5296,44.4129,44.4962,48000.0
2012-06-01 13:05:00,53.39,53.45,53.37,53.37,36300.0,44.4879,44.5379,44.4713,44.4713,36300.0
2012-06-01 13:10:00,53.37,53.42,53.34,53.39,52000.0,44.4713,44.5129,44.4463,44.4879,52000.0
2012-06-01 13:15:00,53.4,53.43,53.37,53.37,46100.0,44.4962,44.5212,44.4713,44.4713,46100.0
2012-06-01 13:20:00,53.37,53.4,53.35,53.37,53900.0,44.4713,44.4962,44.4546,44.4713,53900.0
2012-06-01 13:25:00,53.38,53.41,53.28,53.28,67100.0,44.4796,44.5046,44.3963,44.3963,67100.0
2012-06-01 13:30:00,53.28,53.29,53.19,53.22,88500.0,44.3963,44.4046,44.3213,44.3463,88500.0
2012-06-01 13:35:00,53.22,53.27,53.2,53.21,88400.0,44.3463,44.3879,44.3296,44.3379,88400.0
2012-06-01 13:40:00,53.2,53.35,53.18,53.34,75500.0,44.3296,44.4546,44.3129,44.4463,75500.0
2012-06-01 13:45:00,53.35,53.35,53.28,53.28,50700.0,44.4546,44.4546,44.3963,44.3963,50700.0
2012-06-01 13:50:00,53.27,53.3,53.22,53.25,44300.0,44.3879,44.4129,44.3463,44.3713,44300.0
2012-06-01 13:55:00,53.25,53.25,53.19,53.24,39300.0,44.3713,44.3713,44.3213,44.3629,39300.0
2012-06-01 14:00:00,53.24,53.28,53.2,53.21,63500.0,44.3629,44.3963,44.3296,44.3379,63500.0
2012-06-01 14:05:00,53.21,53.26,53.18,53.22,44400.0,44.3379,44.3796,44.3129,44.3463,44400.0
2012-06-01 14:10:00,53.21,53.26,53.2,53.23,33600.0,44.3379,44.3796,44.3296,44.3546,33600.0
2012-06-01 14:15:00,53.23,53.35,53.22,53.34,98000.0,44.3546,44.4546,44.3463,44.4463,98000.0
2012-06-01 14:20:00,53.34,53.49,53.32,53.48,129400.0,44.4463,44.5712,44.4296,44.5629,129400.0
2012-06-01 14:25:00,53.48,53.51,53.4,53.41,175000.0,44.5629,44.5879,44.4962,44.5046,175000.0
2012-06-01 14:30:00,53.4,53.46,53.37,53.45,78600.0,44.4962,44.5462,44.4713,44.5379,78600.0
2012-06-01 14:35:00,53.45,53.56,53.41,53.55,57400.0,44.5379,44.6296,44.5046,44.6212,57400.0
2012-06-01 14:40:00,53.55,53.58,53.51,53.58,67200.0,44.6212,44.6462,44.5879,44.6462,67200.0
2012-06-01 14:45:00,53.57,53.58,53.51,53.52,41200.0,44.6379,44.6462,44.5879,44.5962,41200.0
2012-06-01 14:50:00,53.52,53.58,53.45,53.45,38200.0,44.5962,44.6462,44.5379,44.5379,38200.0
2012-06-01 14:55:00,53.46,53.46,53.35,53.35,71000.0,44.5462,44.5462,44.4546,44.4546,71000.0
2012-06-01 15:00:00,53.36,53.41,53.31,53.34,64600.0,44.4629,44.5046,44.4213,44.4463,64600.0
2012-06-01 15:05:00,53.36,53.43,53.3,53.41,54500.0,44.4629,44.5212,44.4129,44.5046,54500.0
2012-06-01 15:10:00,53.41,53.47,53.32,53.36,54600.0,44.5046,44.5546,44.4296,44.4629,54600.0
2012-06-01 15:15:00,53.35,53.4,53.24,53.27,73100.0,44.4546,44.4962,44.3629,44.3879,73100.0
2012-06-01 15:20:00,53.28,53.33,53.23,53.33,63300.0,44.3963,44.4379,44.3546,44.4379,63300.0
2012-06-01 15:25:00,53.33,53.42,53.32,53.37,86000.0,44.4379,44.5129,44.4296,44.4713,86000.0
2012-06-01 15:30:00,53.37,53.44,53.29,53.38,139100.0,44.4713,44.5296,44.4046,44.4796,139100.0
2012-06-01 15:35:00,53.38,53.38,53.26,53.26,129600.0,44.4796,44.4796,44.3796,44.3796,129600.0
2012-06-01 15:40:00,53.26,53.33,53.25,53.33,214000.0,44.3796,44.4379,44.3713,44.4379,214000.0
2012-06-01 15:45:00,53.33,53.44,53.33,53.42,273300.0,44.4379,44.5296,44.4379,44.5129,273300.0
2012-06-01 15:50:00,53.42,53.43,53.36,53.36,198600.0,44.5129,44.5212,44.4629,44.4629,198600.0
2012-06-01 15:55:00,53.37,53.46,53.36,53.42,573900.0,44.4713,44.5462,44.4629,44.5129,573900.0
2012-06-04 09:30:00,53.47,53.56,53.2,53.55,125000.0,44.5546,44.6296,44.3296,44.6212,125000.0
2012-06-04 09:35:00,53.53,53.83,53.53,53.76,138500.0,44.6046,44.8546,44.6046,44.7962,138500.0
2012-06-04 09:40:00,53.76,54.0,53.74,53.85,105000.0,44.7962,44.9962,44.7796,44.8712,105000.0
2012-06-04 09:45:00,53.85,53.85,53.72,53.8,90300.0,44.8712,44.8712,44.7629,44.8296,90300.0
2012-06-04 09:50:00,53.79,53.83,53.73,53.74,58200.0,44.8212,44.8546,44.7712,44.7796,58200.0
2012-06-04 09:55:00,53.73,53.73,53.55,53.58,84100.0,44.7712,44.7712,44.6212,44.6462,84100.0
2012-06-04 10:00:00,53.58,53.59,53.48,53.56,78200.0,44.6462,44.6546,44.5629,44.6296,78200.0
2012-06-04 10:05:00,53.56,53.71,53.51,53.71,91000.0,44.6296,44.7546,44.5879,44.7546,91000.0
2012-06-04 10:10:00,53.69,53.79,53.66,53.79,62400.0,44.7379,44.8212,44.7129,44.8212,62400.0
2012-06-04 10:15:00,53.79,53.86,53.73,53.86,61400.0,44.8212,44.8795,44.7712,44.8795,61400.0
2012-06-04 10:20:00,53.86,53.96,53.85,53.93,100400.0,44.8795,44.9629,44.8712,44.9379,100400.0
2012-06-04 10:25:00,53.92,54.0,53.92,53.98,78000.0,44.9295,44.9962,44.9295,44.9795,78000.0
2012-06-04 10:30:00,53.97,53.98,53.79,53.86,62700.0,44.9712,44.9795,44.8212,44.8795,62700.0
2012-06-04 10:35:00,53.86,53.94,53.85,53.92,82800.0,44.8795,44.9462,44.8712,44.9295,82800.0
2012-06-04 10:40:00,53.93,54.11,53.93,54.02,105800.0,44.9379,45.0879,44.9379,45.0129,105800.0
2012-06-04 10:45:00,54.02,54.03,53.96,53.98,65600.0,45.0129,45.0212,44.9629,44.9795,65600.0
2012-06-04 10:50:00,53.98,54.1,53.96,53.99,89900.0,44.9795,45.0795,44.9629,44.9879,89900.0
2012-06-04 10:55:00,53.97,54.09,53.97,54.0,64300.0,44.9712,45.0712,44.9712,44.9962,64300.0
2012-06-04 11:00:00,54.0,54.01,53.91,53.91,40800.0,44.9962,45.0045,44.9212,44.9212,40800.0
2012-06-04 11:05:00,53.91,53.93,53.85,53.88,48900.0,44.9212,44.9379,44.8712,44.8962,48900.0
2012-06-04 11:10:00,53.88,53.91,53.79,53.85,32200.0,44.8962,44.9212,44.8212,44.8712,32200.0
2012-06-04 11:15:00,53.85,53.91,53.84,53.84,46100.0,44.8712,44.9212,44.8629,44.8629,46100.0
2012-06-04 11:20:00,53.85,53.9,53.79,53.88,34100.0,44.8712,44.9129,44.8212,44.8962,34100.0
2012-06-04 11:25:00,53.88,53.92,53.8,53.8,27200.0,44.8962,44.9295,44.8296,44.8296,27200.0
2012-06-04 11:30:00,53.79,53.86,53.77,53.8,26300.0,44.8212,44.8795,44.8046,44.8296,26300.0
2012-06-04 11:35:00,53.8,53.8,53.72,53.78,29800.0,44.8296,44.8296,44.7629,44.8129,29800.0
2012-06-04 11:40:00,53.79,53.81,53.76,53.8,29800.0,44.8212,44.8379,44.7962,44.8296,29800.0
2012-06-04 11:45:00,53.8,53.84,53.79,53.82,40400.0,44.8296,44.8629,44.8212,44.8462,40400.0
2012-06-04 11:50:00,53.81,53.83,53.76,53.79,33800.0,44.8379,44.8546,44.7962,44.8212,33800.0
2012-06-04 11:55:00,53.8,53.85,53.77,53.8,24000.0,44.8296,44.8712,44.8046,44.8296,24000.0
2012-06-04 12:00:00,53.78,53.85,53.76,53.8,15100.0,44.8129,44.8712,44.7962,44.8296,15100.0
2012-06-04 12:05:00,53.8,53.81,53.78,53.79,34400.0,44.8296,44.8379,44.8129,44.8212,34400.0
2012-06-04 12:10:00,53.8,53.81,53.66,53.68,35500.0,44.8296,44.8379,44.7129,44.7296,35500.0
2012-06-04 12:15:00,53.69,53.7,53.59,53.64,46100.0,44.7379,44.7462,44.6546,44.6962,46100.0
2012-06-04 12:20:00,53.66,53.67,53.57,53.59,18800.0,44.7129,44.7212,44.6379,44.6546,18800.0
2012-06-04 12:25:00,53.59,53.64,53.54,53.55,35600.0,44.6546,44.6962,44.6129,44.6212,35600.0
2012-06-04 12:30:00,53.56,53.58,53.52,53.56,18200.0,44.6296,44.6462,44.5962,44.6296,18200.0
2012-06-04 12:35:00,53.55,53.6,53.53,53.57,16200.0,44.6212,44.6629,44.6046,44.6379,16200.0
2012-06-04 12:40:00,53.58,53.63,53.55,53.56,17900.0,44.6462,44.6879,44.6212,44.6296,17900.0
2012-06-04 12:45:00,53.56,53.6,53.55,53.57,28600.0,44.6296,44.6629,44.6212,44.6379,28600.0
2012-06-04 12:50:00,53.58,53.59,53.52,53.55,23800.0,44.6462,44.6546,44.5962,44.6212,23800.0
2012-06-04 12:55:00,53.55,53.58,53.54,53.57,24400.0,44.6212,44.6462,44.6129,44.6379,24400.0
2012-06-04 13:00:00,53.57,53.67,53.56,53.67,48100.0,44.6379,44.7212,44.6296,44.7212,48100.0
2012-06-04 13:05:00,53.66,53.66,53.58,53.6,20100.0,44.7129,44.7129,44.6462,44.6629,20100.0
2012-06-04 13:10:00,53.61,53.61,53.53,53.54,43700.0,44.6712,44.6712,44.6046,44.6129,43700.0
2012-06-04 13:15:00,53.53,53.59,53.51,53.53,53300.0,44.6046,44.6546,44.5879,44.6046,53300.0
2012-06-04 13:20:00,53.52,53.53,53.46,53.46,42200.0,44.5962,44.6046,44.5462,44.5462,42200.0
2012-06-04 13:25:00,53.46,53.47,53.41,53.41,51600.0,44.5462,44.5546,44.5046,44.5046,51600.0
2012-06-04 13:30:00,53.41,53.42,53.34,53.35,123600.0,44.5046,44.5129,44.4463,44.4546,123600.0
2012-06-04 13:35:00,53.35,53.41,53.33,53.38,163300.0,44.4546,44.5046,44.4379,44.4796,163300.0
2012-06-04 13:40:00,53.38,53.45,53.38,53.4,29800.0,44.4796,44.5379,44.4796,44.4962,29800.0
2012-06-04 13:45:00,53.4,53.4,53.25,53.25,60300.0,44.4962,44.4962,44.3713,44.3713,60300.0
2012-06-04 13:50:00,53.26,53.31,53.21,53.25,48300.0,44.3796,44.4213,44.3379,44.3713,48300.0
2012-06-04 13:55:00,53.25,53.32,53.21,53.3,190500.0,44.3713,44.4296,44.3379,44.4129,190500.0
2012-06-04 14:00:00,53.3,53.32,53.23,53.31,103100.0,44.4129,44.4296,44.3546,44.4213,103100.0
2012-06-04 14:05:00,53.3,53.3,53.26,53.28,76100.0,44.4129,44.4129,44.3796,44.3963,76100.0
2012-06-04 14:10:00,53.29,53.37,53.28,53.37,103600.0,44.4046,44.4713,44.3963,44.4713,103600.0
2012-06-04 14:15:00,53.37,53.4,53.27,53.39,74200.0,44.4713,44.4962,44.3879,44.4879,74200.0
2012-06-04 14:20:00,53.4,53.51,53.4,53.49,43200.0,44.4962,44.5879,44.4962,44.5712,43200.0
2012-06-04 14:25:00,53.48,53.59,53.48,53.56,41600.0,44.5629,44.6546,44.5629,44.6296,41600.0
2012-06-04 14:30:00,53.55,53.61,53.47,53.6,43400.0,44.6212,44.6712,44.5546,44.6629,43400.0
2012-06-04 14:35:00,53.59,53.72,53.58,53.65,72500.0,44.6546,44.7629,44.6462,44.7046,72500.0
2012-06-04 14:40:00,53.65,53.66,53.58,53.6,78800.0,44.7046,44.7129,44.6462,44.6629,78800.0
2012-06-04 14:45:00,53.6,53.6,53.54,53.55,31400.0,44.6629,44.6629,44.6129,44.6212,31400.0
2012-06-04 14:50:00,53.55,53.55,53.49,53.53,28900.0,44.6212,44.6212,44.5712,44.6046,28900.0
2012-06-04 14:55:00,53.54,53.55,53.42,53.45,50700.0,44.6129,44.6212,44.5129,44.5379,50700.0
2012-06-04 15:00:00,53.45,53.53,53.45,53.5,38100.0,44.5379,44.6046,44.5379,44.5796,38100.0
2012-06-04 15:05:00,53.5,53.58,53.49,53.49,65000.0,44.5796,44.6462,44.5712,44.5712,65000.0
2012-06-04 15:10:00,53.49,53.49,53.41,53.44,44700.0,44.5712,44.5712,44.5046,44.5296,44700.0
2012-06-04 15:15:00,53.41,53.47,53.34,53.45,81100.0,44.5046,44.5546,44.4463,44.5379,81100.0
2012-06-04 15:20:00,53.45,53.45,53.41,53.44,55300.0,44.5379,44.5379,44.5046,44.5296,55300.0
2012-06-04 15:25:00,53.43,53.51,53.4,53.47,97400.0,44.5212,44.5879,44.4962,44.5546,97400.0
2012-06-04 15:30:00,53.47,53.47,53.37,53.42,55500.0,44.5546,44.5546,44.4713,44.5129,55500.0
2012-06-04 15:35:00,53.41,53.43,53.32,53.43,79800.0,44.5046,44.5212,44.4296,44.5212,79800.0
2012-06-04 15:40:00,53.42,53.51,53.4,53.48,113400.0,44.5129,44.5879,44.4962,44.5629,113400.0
2012-06-04 15:45:00,53.49,53.57,53.46,53.51,124500.0,44.5712,44.6379,44.5462,44.5879,124500.0
2012-06-04 15:50:00,53.5,53.57,53.47,53.47,202500.0,44.5796,44.6379,44.5546,44.5546,202500.0
2012-06-04 15:55:00,53.47,53.6,53.47,53.52,328700.0,44.5546,44.6629,44.5546,44.5962,328700.0
2012-06-05 09:30:00,53.46,53.72,53.24,53.67,74300.0,44.5462,44.7629,44.3629,44.7212,74300.0
2012-06-05 09:35:00,53.68,53.81,53.64,53.65,42100.0,44.7296,44.8379,44.6962,44.7046,42100.0
2012-06-05 09:40:00,53.64,53.66,53.47,53.48,84000.0,44.6962,44.7129,44.5546,44.5629,84000.0
2012-06-05 09:45:00,53.48,53.72,53.48,53.7,59100.0,44.5629,44.7629,44.5629,44.7462,59100.0
2012-06-05 09:50:00,53.71,53.71,53.54,53.56,64600.0,44.7546,44.7546,44.6129,44.6296,64600.0
2012-06-05 09:55:00,53.57,53.64,53.52,53.63,95700.0,44.6379,44.6962,44.5962,44.6879,95700.0
2012-06-05 10:00:00,53.62,53.82,53.61,53.78,158200.0,44.6796,44.8462,44.6712,44.8129,158200.0
2012-06-05 10:05:00,53.78,53.93,53.76,53.87,138900.0,44.8129,44.9379,44.7962,44.8879,138900.0
2012-06-05 10:10:00,53.86,53.88,53.69,53.7,74900.0,44.8795,44.8962,44.7379,44.7462,74900.0
2012-06-05 10:15:00,53.7,53.76,53.68,53.69,148100.0,44.7462,44.7962,44.7296,44.7379,148100.0
2012-06-05 10:20:00,53.7,53.81,53.7,53.74,182200.0,44.7462,44.8379,44.7462,44.7796,182200.0
2012-06-05 10:25:00,53.74,53.84,53.74,53.79,50100.0,44.7796,44.8629,44.7796,44.8212,50100.0
2012-06-05 10:30:00,53.81,53.81,53.7,53.75,46300.0,44.8379,44.8379,44.7462,44.7879,46300.0
2012-06-05 10:35:00,53.75,53.76,53.69,53.74,54300.0,44.7879,44.7962,44.7379,44.7796,54300.0
2012-06-05 10:40:00,53.74,53.75,53.67,53.72,75700.0,44.7796,44.7879,44.7212,44.7629,75700.0
2012-06-05 10:45:00,53.72,53.76,53.6,53.63,82200.0,44.7629,44.7962,44.6629,44.6879,82200.0
2012-06-05 10:50:00,53.63,53.68,53.56,53.68,68600.0,44.6879,44.7296,44.6296,44.7296,68600.0
2012-06-05 10:55:00,53.68,53.69,53.58,53.63,49400.0,44.7296,44.7379,44.6462,44.6879,49400.0
2012-06-05 11:00:00,53.64,53.65,53.55,53.55,37800.0,44.6962,44.7046,44.6212,44.6212,37800.0
2012-06-05 11:05:00,53.56,53.61,53.54,53.6,41900.0,44.6296,44.6712,44.6129,44.6629,41900.0
2012-06-05 11:10:00,53.61,53.71,53.61,53.69,48300.0,44.6712,44.7546,44.6712,44.7379,48300.0
2012-06-05 11:15:00,53.69,53.76,53.69,53.76,43200.0,44.7379,44.7962,44.7379,44.7962,43200.0
2012-06-05 11:20:00,53.75,53.76,53.69,53.69,35700.0,44.7879,44.7962,44.7379,44.7379,35700.0
2012-06-05 11:25:00,53.69,53.75,53.67,53.67,33300.0,44.7379,44.7879,44.7212,44.7212,33300.0
2012-06-05 11:30:00,53.67,53.75,53.67,53.67,33400.0,44.7212,44.7879,44.7212,44.7212,33400.0
2012-06-05 11:35:00,53.68,53.74,53.63,53.65,66300.0,44.7296,44.7796,44.6879,44.7046,66300.0
2012-06-05 11:40:00,53.66,53.67,53.56,53.64,76500.0,44.7129,44.7212,44.6296,44.6962,76500.0
2012-06-05 11:45:00,53.64,53.7,53.63,53.66,25800.0,44.6962,44.7462,44.6879,44.7129,25800.0
2012-06-05 11:50:00,53.66,53.69,53.64,53.66,48900.0,44.7129,44.7379,44.6962,44.7129,48900.0
2012-06-05 11:55:00,53.66,53.74,53.66,53.72,116600.0,44.7129,44.7796,44.7129,44.7629,116600.0
2012-06-05 12:00:00,53.73,53.81,53.71,53.76,92000.0,44.7712,44.8379,44.7546,44.7962,92000.0
2012-06-05 12:05:00,53.77,53.9,53.77,53.83,93200.0,44.8046,44.9129,44.8046,44.8546,93200.0
2012-06-05 12:10:00,53.83,53.9,53.82,53.89,85100.0,44.8546,44.9129,44.8462,44.9045,85100.0
2012-06-05 12:15:00,53.89,53.91,53.87,53.88,104300.0,44.9045,44.9212,44.8879,44.8962,104300.0
2012-06-05 12:20:00,53.88,53.92,53.84,53.87,63300.0,44.8962,44.9295,44.8629,44.8879,63300.0
2012-06-05 12:25:00,53.89,53.9,53.82,53.86,33900.0,44.9045,44.9129,44.8462,44.8795,33900.0
2012-06-05 12:30:00,53.86,54.1,53.86,54.09,107700.0,44.8795,45.0795,44.8795,45.0712,107700.0
2012-06-05 12:35:00,54.1,54.1,53.98,54.02,25800.0,45.0795,45.0795,44.9795,45.0129,25800.0
2012-06-05 12:40:00,54.01,54.01,53.94,53.94,23500.0,45.0045,45.0045,44.9462,44.9462,23500.0
2012-06-05 12:45:00,53.95,53.96,53.87,53.9,36700.0,44.9545,44.9629,44.8879,44.9129,36700.0
2012-06-05 12:50:00,53.91,53.98,53.9,53.92,46600.0,44.9212,44.9795,44.9129,44.9295,46600.0
2012-06-05 12:55:00,53.91,53.98,53.91,53.94,26700.0,44.9212,44.9795,44.9212,44.9462,26700.0
2012-06-05 13:00:00,53.92,53.95,53.9,53.94,36700.0,44.9295,44.9545,44.9129,44.9462,36700.0
2012-06-05 13:05:00,53.93,53.98,53.91,53.92,18300.0,44.9379,44.9795,44.9212,44.9295,18300.0
2012-06-05 13:10:00,53.92,53.93,53.91,53.91,11900.0,44.9295,44.9379,44.9212,44.9212,11900.0
2012-06-05 13:15:00,53.91,53.91,53.84,53.84,32300.0,44.9212,44.9212,44.8629,44.8629,32300.0
2012-06-05 13:20:00,53.84,53.85,53.83,53.85,68700.0,44.8629,44.8712,44.8546,44.8712,68700.0
2012-06-05 13:25:00,53.85,53.86,53.79,53.79,48900.0,44.8712,44.8795,44.8212,44.8212,48900.0
2012-06-05 13:30:00,53.8,53.88,53.79,53.84,43300.0,44.8296,44.8962,44.8212,44.8629,43300.0
2012-06-05 13:35:00,53.85,53.87,53.81,53.84,29600.0,44.8712,44.8879,44.8379,44.8629,29600.0
2012-06-05 13:40:00,53.85,53.92,53.82,53.9,42200.0,44.8712,44.9295,44.8462,44.9129,42200.0
2012-06-05 13:45:00,53.9,53.94,53.88,53.88,44000.0,44.9129,44.9462,44.8962,44.8962,44000.0
2012-06-05 13:50:00,53.88,53.92,53.85,53.9,70000.0,44.8962,44.9295,44.8712,44.9129,70000.0
2012-06-05 13:55:00,53.91,53.91,53.86,53.86,13800.0,44.9212,44.9212,44.8795,44.8795,13800.0
2012-06-05 14:00:00,53.86,53.88,53.82,53.82,19900.0,44.8795,44.8962,44.8462,44.8462,19900.0
2012-06-05 14:05:00,53.82,53.87,53.8,53.83,51200.0,44.8462,44.8879,44.8296,44.8546,51200.0
2012-06-05 14:10:00,53.83,53.91,53.79,53.91,46900.0,44.8546,44.9212,44.8212,44.9212,46900.0
2012-06-05 14:15:00,53.91,53.96,53.86,53.93,55200.0,44.9212,44.9629,44.8795,44.9379,55200.0
2012-06-05 14:20:00,53.94,53.95,53.88,53.9,49600.0,44.9462,44.9545,44.8962,44.9129,49600.0
2012-06-05 14:25:00,53.91,53.92,53.85,53.9,24200.0,44.9212,44.9295,44.8712,44.9129,24200.0
2012-06-05 14:30:00,53.89,53.92,53.87,53.91,25400.0,44.9045,44.9295,44.8879,44.9212,25400.0
2012-06-05 14:35:00,53.92,53.92,53.85,53.85,52000.0,44.9295,44.9295,44.8712,44.8712,52000.0
2012-06-05 14:40:00,53.85,53.89,53.83,53.85,37100.0,44.8712,44.9045,44.8546,44.8712,37100.0
2012-06-05 14:45:00,53.84,53.91,53.83,53.91,37800.0,44.8629,44.9212,44.8546,44.9212,37800.0
2012-06-05 14:50:00,53.9,53.94,53.89,53.94,28700.0,44.9129,44.9462,44.9045,44.9462,28700.0
2012-06-05 14:55:00,53.93,53.98,53.9,53.98,21100.0,44.9379,44.9795,44.9129,44.9795,21100.0
2012-06-05 15:00:00,53.97,54.03,53.94,53.95,41300.0,44.9712,45.0212,44.9462,44.9545,41300.0
2012-06-05 15:05:00,53.94,53.95,53.9,53.9,37400.0,44.9462,44.9545,44.9129,44.9129,37400.0
2012-06-05 15:10:00,53.9,53.94,53.87,53.91,36600.0,44.9129,44.9462,44.8879,44.9212,36600.0
2012-06-05 15:15:00,53.91,53.91,53.87,53.89,64800.0,44.9212,44.9212,44.8879,44.9045,64800.0
2012-06-05 15:20:00,53.88,53.9,53.86,53.89,29300.0,44.8962,44.9129,44.8795,44.9045,29300.0
2012-06-05 15:25:00,53.89,53.91,53.85,53.88,59400.0,44.9045,44.9212,44.8712,44.8962,59400.0
2012-06-05 15:30:00,53.89,53.91,53.87,53.9,72200.0,44.9045,44.9212,44.8879,44.9129,72200.0
2012-06-05 15:35:00,53.91,53.97,53.89,53.93,102400.0,44.9212,44.9712,44.9045,44.9379,102400.0
2012-06-05 15:40:00,53.93,53.99,53.92,53.94,70300.0,44.9379,44.9879,44.9295,44.9462,70300.0
2012-06-05 15:45:00,53.94,53.95,53.87,53.93,137500.0,44.9462,44.9545,44.8879,44.9379,137500.0
2012-06-05 15:50:00,53.92,54.03,53.91,54.01,210800.0,44.9295,45.0212,44.9212,45.0045,210800.0
2012-06-05 15:55:00,54.01,54.02,53.94,53.98,382900.0,45.0045,45.0129,44.9462,44.9795,382900.0
2012-06-06 09:30:00,54.61,54.69,54.23,54.56,133100.0,45.5045,45.5712,45.1879,45.4628,133100.0
2012-06-06 09:35:00,54.54,54.57,54.46,54.53,59900.0,45.4462,45.4712,45.3795,45.4378,59900.0
2012-06-06 09:40:00,54.55,54.69,54.5,54.68,46600.0,45.4545,45.5712,45.4128,45.5628,46600.0
2012-06-06 09:45:00,54.69,54.7,54.6,54.62,76200.0,45.5712,45.5795,45.4962,45.5128,76200.0
2012-06-06 09:50:00,54.62,54.69,54.57,54.67,55400.0,45.5128,45.5712,45.4712,45.5545,55400.0
2012-06-06 09:55:00,54.67,54.88,54.66,54.81,116400.0,45.5545,45.7295,45.5462,45.6711,116400.0
2012-06-06 10:00:00,54.81,54.91,54.75,54.87,70500.0,45.6711,45.7545,45.6212,45.7211,70500.0
2012-06-06 10:05:00,54.86,54.93,54.85,54.9,45900.0,45.7128,45.7711,45.7045,45.7461,45900.0
2012-06-06 10:10:00,54.89,54.91,54.81,54.91,50500.0,45.7378,45.7545,45.6711,45.7545,50500.0
2012-06-06 10:15:00,54.92,54.93,54.79,54.79,35100.0,45.7628,45.7711,45.6545,45.6545,35100.0
2012-06-06 10:20:00,54.79,54.79,54.66,54.72,43100.0,45.6545,45.6545,45.5462,45.5962,43100.0
2012-06-06 10:25:00,54.73,54.81,54.71,54.77,84000.0,45.6045,45.6711,45.5878,45.6378,84000.0
2012-06-06 10:30:00,54.77,54.89,54.76,54.88,38600.0,45.6378,45.7378,45.6295,45.7295,38600.0
2012-06-06 10:35:00,54.87,55.0,54.87,54.97,67100.0,45.7211,45.8295,45.7211,45.8045,67100.0
2012-06-06 10:40:00,54.98,55.0,54.92,54.95,56200.0,45.8128,45.8295,45.7628,45.7878,56200.0
2012-06-06 10:45:00,54.96,55.02,54.94,55.01,60100.0,45.7961,45.8461,45.7795,45.8378,60100.0
2012-06-06 10:50:00,55.01,55.03,54.98,55.01,37300.0,45.8378,45.8545,45.8128,45.8378,37300.0
2012-06-06 10:55:00,55.01,55.12,55.01,55.11,173200.0,45.8378,45.9295,45.8378,45.9211,173200.0
2012-06-06 11:00:00,55.11,55.12,55.06,55.06,61100.0,45.9211,45.9295,45.8795,45.8795,61100.0
2012-06-06 11:05:00,55.07,55.18,55.05,55.15,51200.0,45.8878,45.9795,45.8711,45.9545,51200.0
2012-06-06 11:10:00,55.15,55.26,55.14,55.26,69300.0,45.9545,46.0461,45.9461,46.0461,69300.0
2012-06-06 11:15:00,55.26,55.34,55.24,55.3,68900.0,46.0461,46.1128,46.0295,46.0794,68900.0
2012-06-06 11:20:00,55.29,55.37,55.26,55.28,49700.0,46.0711,46.1378,46.0461,46.0628,49700.0
2012-06-06 11:25:00,55.29,55.37,55.28,55.35,45000.0,46.0711,46.1378,46.0628,46.1211,45000.0
2012-06-06 11:30:00,55.35,55.36,55.28,55.31,33500.0,46.1211,46.1294,46.0628,46.0878,33500.0
2012-06-06 11:35:00,55.31,55.31,55.25,55.29,32800.0,46.0878,46.0878,46.0378,46.0711,32800.0
2012-06-06 11:40:00,55.29,55.29,55.21,55.21,39900.0,46.0711,46.0711,46.0045,46.0045,39900.0
2012-06-06 11:45:00,55.22,55.26,55.19,55.24,59200.0,46.0128,46.0461,45.9878,46.0295,59200.0
2012-06-06 11:50:00,55.24,55.32,55.24,55.24,102900.0,46.0295,46.0961,46.0295,46.0295,102900.0
2012-06-06 11:55:00,55.24,55.25,55.16,55.21,34500.0,46.0295,46.0378,45.9628,46.0045,34500.0
2012-06-06 12:00:00,55.21,55.26,55.19,55.25,58800.0,46.0045,46.0461,45.9878,46.0378,58800.0
2012-06-06 12:05:00,55.25,55.28,55.2,55.24,21800.0,46.0378,46.0628,45.9961,46.0295,21800.0
2012-06-06 12:10:00,55.23,55.26,55.22,55.23,27900.0,46.0211,46.0461,46.0128,46.0211,27900.0
2012-06-06 12:15:00,55.23,55.26,55.23,55.24,22300.0,46.0211,46.0461,46.0211,46.0295,22300.0
2012-06-06 12:20:00,55.23,55.26,55.21,55.22,29200.0,46.0211,46.0461,46.0045,46.0128,29200.0
2012-06-06 12:25:00,55.22,55.23,55.17,55.19,35300.0,46.0128,46.0211,45.9711,45.9878,35300.0
2012-06-06 12:30:00,55.18,55.2,55.15,55.2,27000.0,45.9795,45.9961,45.9545,45.9961,27000.0
2012-06-06 12:35:00,55.2,55.23,55.17,55.18,30400.0,45.9961,46.0211,45.9711,45.9795,30400.0
2012-06-06 12:40:00,55.18,55.26,55.18,55.26,38800.0,45.9795,46.0461,45.9795,46.0461,38800.0
2012-06-06 12:45:00,55.26,55.27,55.25,55.25,70200.0,46.0461,46.0545,46.0378,46.0378,70200.0
2012-06-06 12:50:00,55.26,55.26,55.2,55.21,41900.0,46.0461,46.0461,45.9961,46.0045,41900.0
2012-06-06 12:55:00,55.22,55.22,55.17,55.18,59500.0,46.0128,46.0128,45.9711,45.9795,59500.0
2012-06-06 13:00:00,55.18,55.21,55.14,55.15,57900.0,45.9795,46.0045,45.9461,45.9545,57900.0
2012-06-06 13:05:00,55.15,55.19,55.14,55.19,28000.0,45.9545,45.9878,45.9461,45.9878,28000.0
2012-06-06 13:10:00,55.18,55.23,55.17,55.21,27900.0,45.9795,46.0211,45.9711,46.0045,27900.0
2012-06-06 13:15:00,55.22,55.23,55.17,55.2,55400.0,46.0128,46.0211,45.9711,45.9961,55400.0
2012-06-06 13:20:00,55.19,55.23,55.16,55.16,64500.0,45.9878,46.0211,45.9628,45.9628,64500.0
2012-06-06 13:25:00,55.16,55.21,55.15,55.19,28500.0,45.9628,46.0045,45.9545,45.9878,28500.0
2012-06-06 13:30:00,55.2,55.21,55.17,55.2,29200.0,45.9961,46.0045,45.9711,45.9961,29200.0
2012-06-06 13:35:00,55.21,55.21,55.17,55.18,34600.0,46.0045,46.0045,45.9711,45.9795,34600.0
2012-06-06 13:40:00,55.17,55.18,55.07,55.09,86400.0,45.9711,45.9795,45.8878,45.9045,86400.0
2012-06-06 13:45:00,55.09,55.11,55.07,55.08,38900.0,45.9045,45.9211,45.8878,45.8961,38900.0
2012-06-06 13:50:00,55.08,55.12,55.07,55.12,23700.0,45.8961,45.9295,45.8878,45.9295,23700.0
2012-06-06 13:55:00,55.12,55.12,55.06,55.07,39900.0,45.9295,45.9295,45.8795,45.8878,39900.0
2012-06-06 14:00:00,55.07,55.13,55.02,55.03,51100.0,45.8878,45.9378,45.8461,45.8545,51100.0
2012-06-06 14:05:00,55.03,55.06,54.94,54.95,30700.0,45.8545,45.8795,45.7795,45.7878,30700.0
2012-06-06 14:10:00,54.95,54.97,54.9,54.91,70300.0,45.7878,45.8045,45.7461,45.7545,70300.0
2012-06-06 14:15:00,54.91,54.94,54.9,54.94,63000.0,45.7545,45.7795,45.7461,45.7795,63000.0
2012-06-06 14:20:00,54.95,55.0,54.93,54.94,43500.0,45.7878,45.8295,45.7711,45.7795,43500.0
2012-06-06 14:25:00,54.94,55.05,54.92,55.03,31300.0,45.7795,45.8711,45.7628,45.8545,31300.0
2012-06-06 14:30:00,55.04,55.08,55.01,55.05,54500.0,45.8628,45.8961,45.8378,45.8711,54500.0
2012-06-06 14:35:00,55.05,55.09,55.02,55.03,41000.0,45.8711,45.9045,45.8461,45.8545,41000.0
2012-06-06 14:40:00,55.04,55.06,55.03,55.05,43300.0,45.8628,45.8795,45.8545,45.8711,43300.0
2012-06-06 14:45:00,55.05,55.07,55.03,55.06,61900.0,45.8711,45.8878,45.8545,45.8795,61900.0
2012-06-06 14:50:00,55.06,55.06,55.02,55.03,29200.0,45.8795,45.8795,45.8461,45.8545,29200.0
2012-06-06 14:55:00,55.04,55.06,55.01,55.01,79100.0,45.8628,45.8795,45.8378,45.8378,79100.0
2012-06-06 15:00:00,55.02,55.11,55.01,55.1,31500.0,45.8461,45.9211,45.8378,45.9128,31500.0
2012-06-06 15:05:00,55.1,55.15,55.06,55.11,49800.0,45.9128,45.9545,45.8795,45.9211,49800.0
2012-06-06 15:10:00,55.1,55.15,55.07,55.07,23300.0,45.9128,45.9545,45.8878,45.8878,23300.0
2012-06-06 15:15:00,55.07,55.08,55.02,55.04,42400.0,45.8878,45.8961,45.8461,45.8628,42400.0
2012-06-06 15:20:00,55.03,55.09,55.01,55.03,57600.0,45.8545,45.9045,45.8378,45.8545,57600.0
2012-06-06 15:25:00,55.02,55.09,55.01,55.07,56200.0,45.8461,45.9045,45.8378,45.8878,56200.0
2012-06-06 15:30:00,55.08,55.1,55.03,55.07,45200.0,45.8961,45.9128,45.8545,45.8878,45200.0
2012-06-06 15:35:00,55.08,55.13,55.05,55.05,52200.0,45.8961,45.9378,45.8711,45.8711,52200.0
2012-06-06 15:40:00,55.05,55.13,55.03,55.12,78500.0,45.8711,45.9378,45.8545,45.9295,78500.0
2012-06-06 15:45:00,55.11,55.23,55.11,55.14,103200.0,45.9211,46.0211,45.9211,45.9461,103200.0
2012-06-06 15:50:00,55.15,55.27,55.11,55.27,118300.0,45.9545,46.0545,45.9211,46.0545,118300.0
2012-06-06 15:55:00,55.27,55.37,55.18,55.37,476400.0,46.0545,46.1378,45.9795,46.1378,476400.0
2012-06-07 09:30:00,56.06,56.3,55.96,56.01,133900.0,46.7127,46.9127,46.6294,46.6711,133900.0
2012-06-07 09:35:00,56.0,56.24,55.89,56.23,93800.0,46.6627,46.8627,46.5711,46.8544,93800.0
2012-06-07 09:40:00,56.23,56.37,56.17,56.21,117900.0,46.8544,46.971,46.8044,46.8377,117900.0
2012-06-07 09:45:00,56.19,56.21,56.13,56.15,111200.0,46.8211,46.8377,46.7711,46.7877,111200.0
2012-06-07 09:50:00,56.15,56.17,56.09,56.14,95100.0,46.7877,46.8044,46.7377,46.7794,95100.0
2012-06-07 09:55:00,56.14,56.18,56.06,56.12,75200.0,46.7794,46.8127,46.7127,46.7627,75200.0
2012-06-07 10:00:00,56.11,56.16,55.76,55.8,125800.0,46.7544,46.7961,46.4627,46.4961,125800.0
2012-06-07 10:05:00,55.79,55.86,55.65,55.67,84300.0,46.4877,46.5461,46.3711,46.3878,84300.0
2012-06-07 10:10:00,55.68,55.77,55.6,55.77,63000.0,46.3961,46.4711,46.3294,46.4711,63000.0
2012-06-07 10:15:00,55.75,55.78,55.6,55.6,43900.0,46.4544,46.4794,46.3294,46.3294,43900.0
2012-06-07 10:20:00,55.62,55.74,55.6,55.7,69800.0,46.3461,46.4461,46.3294,46.4128,69800.0
2012-06-07 10:25:00,55.7,55.9,55.68,55.84,60400.0,46.4128,46.5794,46.3961,46.5294,60400.0
2012-06-07 10:30:00,55.84,55.9,55.79,55.81,55400.0,46.5294,46.5794,46.4877,46.5044,55400.0
2012-06-07 10:35:00,55.81,55.84,55.74,55.77,39800.0,46.5044,46.5294,46.4461,46.4711,39800.0
2012-06-07 10:40:00,55.77,55.85,55.73,55.78,55200.0,46.4711,46.5377,46.4378,46.4794,55200.0
2012-06-07 10:45:00,55.78,55.81,55.68,55.72,86900.0,46.4794,46.5044,46.3961,46.4294,86900.0
2012-06-07 10:50:00,55.71,55.71,55.6,55.62,178700.0,46.4211,46.4211,46.3294,46.3461,178700.0
2012-06-07 10:55:00,55.62,55.72,55.57,55.72,60400.0,46.3461,46.4294,46.3044,46.4294,60400.0
2012-06-07 11:00:00,55.71,55.76,55.65,55.72,64600.0,46.4211,46.4627,46.3711,46.4294,64600.0
2012-06-07 11:05:00,55.73,55.76,55.62,55.66,63900.0,46.4378,46.4627,46.3461,46.3794,63900.0
2012-06-07 11:10:00,55.66,55.66,55.5,55.52,51200.0,46.3794,46.3794,46.2461,46.2628,51200.0
2012-06-07 11:15:00,55.52,55.56,55.47,55.47,34700.0,46.2628,46.2961,46.2211,46.2211,34700.0
2012-06-07 11:20:00,55.48,55.58,55.48,55.55,30200.0,46.2294,46.3128,46.2294,46.2878,30200.0
2012-06-07 11:25:00,55.55,55.62,55.52,55.54,53900.0,46.2878,46.3461,46.2628,46.2794,53900.0
2012-06-07 11:30:00,55.55,55.55,55.5,55.51,30100.0,46.2878,46.2878,46.2461,46.2544,30100.0
2012-06-07 11:35:00,55.51,55.62,55.5,55.59,30600.0,46.2544,46.3461,46.2461,46.3211,30600.0
2012-06-07 11:40:00,55.58,55.62,55.57,55.62,31600.0,46.3128,46.3461,46.3044,46.3461,31600.0
2012-06-07 11:45:00,55.63,55.64,55.58,55.63,36000.0,46.3544,46.3628,46.3128,46.3544,36000.0
2012-06-07 11:50:00,55.63,55.68,55.61,55.64,40200.0,46.3544,46.3961,46.3378,46.3628,40200.0
2012-06-07 11:55:00,55.63,55.66,55.61,55.63,54900.0,46.3544,46.3794,46.3378,46.3544,54900.0
2012-06-07 12:00:00,55.61,55.66,55.58,55.62,35200.0,46.3378,46.3794,46.3128,46.3461,35200.0
2012-06-07 12:05:00,55.61,55.7,55.6,55.64,99300.0,46.3378,46.4128,46.3294,46.3628,99300.0
2012-06-07 12:10:00,55.65,55.72,55.62,55.71,37700.0,46.3711,46.4294,46.3461,46.4211,37700.0
2012-06-07 12:15:00,55.7,55.76,55.65,55.67,107600.0,46.4128,46.4627,46.3711,46.3878,107600.0
2012-06-07 12:20:00,55.66,55.72,55.62,55.66,37700.0,46.3794,46.4294,46.3461,46.3794,37700.0
2012-06-07 12:25:00,55.66,55.7,55.62,55.69,28800.0,46.3794,46.4128,46.3461,46.4044,28800.0
2012-06-07 12:30:00,55.68,55.69,55.61,55.66,28000.0,46.3961,46.4044,46.3378,46.3794,28000.0
2012-06-07 12:35:00,55.67,55.68,55.63,55.67,20300.0,46.3878,46.3961,46.3544,46.3878,20300.0
2012-06-07 12:40:00,55.67,55.7,55.6,55.66,59600.0,46.3878,46.4128,46.3294,46.3794,59600.0
2012-06-07 12:45:00,55.67,55.7,55.64,55.7,18000.0,46.3878,46.4128,46.3628,46.4128,18000.0
2012-06-07 12:50:00,55.68,55.74,55.67,55.73,24800.0,46.3961,46.4461,46.3878,46.4378,24800.0
2012-06-07 12:55:00,55.73,55.75,55.66,55.69,29400.0,46.4378,46.4544,46.3794,46.4044,29400.0
2012-06-07 13:00:00,55.7,55.76,55.68,55.75,20600.0,46.4128,46.4627,46.3961,46.4544,20600.0
2012-06-07 13:05:00,55.76,55.78,55.72,55.77,25900.0,46.4627,46.4794,46.4294,46.4711,25900.0
2012-06-07 13:10:00,55.77,55.83,55.76,55.79,30400.0,46.4711,46.5211,46.4627,46.4877,30400.0
2012-06-07 13:15:00,55.79,55.88,55.79,55.83,33900.0,46.4877,46.5627,46.4877,46.5211,33900.0
2012-06-07 13:20:00,55.82,55.86,55.79,55.86,23400.0,46.5127,46.5461,46.4877,46.5461,23400.0
2012-06-07 13:25:00,55.86,55.89,55.8,55.82,28100.0,46.5461,46.5711,46.4961,46.5127,28100.0
2012-06-07 13:30:00,55.82,55.84,55.79,55.82,33500.0,46.5127,46.5294,46.4877,46.5127,33500.0
2012-06-07 13:35:00,55.82,55.83,55.78,55.79,27600.0,46.5127,46.5211,46.4794,46.4877,27600.0
2012-06-07 13:40:00,55.78,55.81,55.72,55.74,60800.0,46.4794,46.5044,46.4294,46.4461,60800.0
2012-06-07 13:45:00,55.74,55.75,55.72,55.74,28600.0,46.4461,46.4544,46.4294,46.4461,28600.0
2012-06-07 13:50:00,55.74,55.75,55.63,55.65,53200.0,46.4461,46.4544,46.3544,46.3711,53200.0
2012-06-07 13:55:00,55.65,55.68,55.62,55.62,40600.0,46.3711,46.3961,46.3461,46.3461,40600.0
2012-06-07 14:00:00,55.63,55.66,55.61,55.64,33400.0,46.3544,46.3794,46.3378,46.3628,33400.0
2012-06-07 14:05:00,55.64,55.64,55.57,55.57,30000.0,46.3628,46.3628,46.3044,46.3044,30000.0
2012-06-07 14:10:00,55.58,55.64,55.58,55.63,26000.0,46.3128,46.3628,46.3128,46.3544,26000.0
2012-06-07 14:15:00,55.62,55.66,55.6,55.61,53500.0,46.3461,46.3794,46.3294,46.3378,53500.0
2012-06-07 14:20:00,55.61,55.66,55.57,55.59,38200.0,46.3378,46.3794,46.3044,46.3211,38200.0
2012-06-07 14:25:00,55.58,55.58,55.54,55.56,62000.0,46.3128,46.3128,46.2794,46.2961,62000.0
2012-06-07 14:30:00,55.56,55.57,55.49,55.51,59000.0,46.2961,46.3044,46.2378,46.2544,59000.0
2012-06-07 14:35:00,55.51,55.55,55.5,55.54,40100.0,46.2544,46.2878,46.2461,46.2794,40100.0
2012-06-07 14:40:00,55.55,55.6,55.54,55.57,45500.0,46.2878,46.3294,46.2794,46.3044,45500.0
2012-06-07 14:45:00,55.56,55.56,55.53,55.55,25100.0,46.2961,46.2961,46.2711,46.2878,25100.0
2012-06-07 14:50:00,55.55,55.55,55.49,55.51,48000.0,46.2878,46.2878,46.2378,46.2544,48000.0
2012-06-07 14:55:00,55.51,55.52,55.49,55.51,45600.0,46.2544,46.2628,46.2378,46.2544,45600.0
2012-06-07 15:00:00,55.52,55.53,55.48,55.49,93300.0,46.2628,46.2711,46.2294,46.2378,93300.0
2012-06-07 15:05:00,55.49,55.49,55.4,55.44,100700.0,46.2378,46.2378,46.1628,46.1961,100700.0
2012-06-07 15:10:00,55.44,55.52,55.44,55.52,48500.0,46.1961,46.2628,46.1961,46.2628,48500.0
2012-06-07 15:15:00,55.53,55.53,55.35,55.37,72500.0,46.2711,46.2711,46.1211,46.1378,72500.0
2012-06-07 15:20:00,55.37,55.42,55.31,55.39,73400.0,46.1378,46.1794,46.0878,46.1544,73400.0
2012-06-07 15:25:00,55.38,55.42,55.35,55.4,74900.0,46.1461,46.1794,46.1211,46.1628,74900.0
2012-06-07 15:30:00,55.4,55.42,55.31,55.36,87100.0,46.1628,46.1794,46.0878,46.1294,87100.0
2012-06-07 15:35:00,55.37,55.39,55.25,55.26,96100.0,46.1378,46.1544,46.0378,46.0461,96100.0
2012-06-07 15:40:00,55.26,55.33,55.24,55.25,121200.0,46.0461,46.1044,46.0295,46.0378,121200.0
2012-06-07 15:45:00,55.26,55.35,55.23,55.27,146600.0,46.0461,46.1211,46.0211,46.0545,146600.0
2012-06-07 15:50:00,55.26,55.27,55.11,55.14,163900.0,46.0461,46.0545,45.9211,45.9461,163900.0
2012-06-07 15:55:00,55.14,55.27,55.14,55.24,262300.0,45.9461,46.0545,45.9461,46.0295,262300.0
2012-06-08 09:30:00,55.13,55.25,55.01,55.05,52500.0,45.9378,46.0378,45.8378,45.8711,52500.0
2012-06-08 09:35:00,55.02,55.08,54.9,55.0,53100.0,45.8461,45.8961,45.7461,45.8295,53100.0
2012-06-08 09:40:00,55.0,55.01,54.84,55.01,28800.0,45.8295,45.8378,45.6961,45.8378,28800.0
2012-06-08 09:45:00,55.0,55.03,54.91,54.99,28400.0,45.8295,45.8545,45.7545,45.8211,28400.0
2012-06-08 09:50:00,54.99,55.05,54.86,55.04,32300.0,45.8211,45.8711,45.7128,45.8628,32300.0
2012-06-08 09:55:00,55.05,55.13,55.03,55.13,44000.0,45.8711,45.9378,45.8545,45.9378,44000.0
2012-06-08 10:00:00,55.14,55.26,55.08,55.21,43300.0,45.9461,46.0461,45.8961,46.0045,43300.0
2012-06-08 10:05:00,55.22,55.32,55.21,55.28,42800.0,46.0128,46.0961,46.0045,46.0628,42800.0
2012-06-08 10:10:00,55.28,55.34,55.24,55.29,309400.0,46.0628,46.1128,46.0295,46.0711,309400.0
2012-06-08 10:15:00,55.29,55.33,55.23,55.26,123200.0,46.0711,46.1044,46.0211,46.0461,123200.0
2012-06-08 10:20:00,55.26,55.26,55.16,55.17,18200.0,46.0461,46.0461,45.9628,45.9711,18200.0
2012-06-08 10:25:00,55.17,55.29,55.16,55.29,17200.0,45.9711,46.0711,45.9628,46.0711,17200.0
2012-06-08 10:30:00,55.26,55.36,55.25,55.36,22100.0,46.0461,46.1294,46.0378,46.1294,22100.0
2012-06-08 10:35:00,55.34,55.44,55.34,55.42,34900.0,46.1128,46.1961,46.1128,46.1794,34900.0
2012-06-08 10:40:00,55.42,55.46,55.4,55.43,20300.0,46.1794,46.2128,46.1628,46.1878,20300.0
2012-06-08 10:45:00,55.44,55.54,55.4,55.52,50200.0,46.1961,46.2794,46.1628,46.2628,50200.0
2012-06-08 10:50:00,55.52,55.58,55.44,55.45,47300.0,46.2628,46.3128,46.1961,46.2044,47300.0
2012-06-08 10:55:00,55.45,55.57,55.45,55.53,31400.0,46.2044,46.3044,46.2044,46.2711,31400.0
2012-06-08 11:00:00,55.54,55.54,55.47,55.51,32400.0,46.2794,46.2794,46.2211,46.2544,32400.0
2012-06-08 11:05:00,55.51,55.52,55.46,55.5,29800.0,46.2544,46.2628,46.2128,46.2461,29800.0
2012-06-08 11:10:00,55.49,55.51,55.47,55.48,20000.0,46.2378,46.2544,46.2211,46.2294,20000.0
2012-06-08 11:15:00,55.48,55.53,55.45,55.48,33700.0,46.2294,46.2711,46.2044,46.2294,33700.0
2012-06-08 11:20:00,55.47,55.53,55.45,55.52,43200.0,46.2211,46.2711,46.2044,46.2628,43200.0
2012-06-08 11:25:00,55.51,55.51,55.46,55.48,21300.0,46.2544,46.2544,46.2128,46.2294,21300.0
2012-06-08 11:30:00,55.48,55.52,55.47,55.48,27400.0,46.2294,46.2628,46.2211,46.2294,27400.0
2012-06-08 11:35:00,55.48,55.51,55.46,55.48,18700.0,46.2294,46.2544,46.2128,46.2294,18700.0
2012-06-08 11:40:00,55.48,55.5,55.46,55.49,17500.0,46.2294,46.2461,46.2128,46.2378,17500.0
2012-06-08 11:45:00,55.49,55.57,55.49,55.56,32100.0,46.2378,46.3044,46.2378,46.2961,32100.0
2012-06-08 11:50:00,55.55,55.56,55.48,55.51,21200.0,46.2878,46.2961,46.2294,46.2544,21200.0
2012-06-08 11:55:00,55.5,55.51,55.41,55.41,11600.0,46.2461,46.2544,46.1711,46.1711,11600.0
2012-06-08 12:00:00,55.41,55.5,55.41,55.47,21500.0,46.1711,46.2461,46.1711,46.2211,21500.0
2012-06-08 12:05:00,55.46,55.55,55.46,55.52,40800.0,46.2128,46.2878,46.2128,46.2628,40800.0
2012-06-08 12:10:00,55.5,55.53,55.48,55.48,26300.0,46.2461,46.2711,46.2294,46.2294,26300.0
2012-06-08 12:15:00,55.48,55.53,55.45,55.53,19400.0,46.2294,46.2711,46.2044,46.2711,19400.0
2012-06-08 12:20:00,55.53,55.55,55.49,55.49,20700.0,46.2711,46.2878,46.2378,46.2378,20700.0
2012-06-08 12:25:00,55.49,55.54,55.48,55.53,18900.0,46.2378,46.2794,46.2294,46.2711,18900.0
2012-06-08 12:30:00,55.53,55.64,55.53,55.63,94900.0,46.2711,46.3628,46.2711,46.3544,94900.0
2012-06-08 12:35:00,55.63,55.63,55.57,55.59,32900.0,46.3544,46.3544,46.3044,46.3211,32900.0
2012-06-08 12:40:00,55.59,55.6,55.56,55.6,12000.0,46.3211,46.3294,46.2961,46.3294,12000.0
2012-06-08 12:45:00,55.59,55.61,55.54,55.56,19800.0,46.3211,46.3378,46.2794,46.2961,19800.0
2012-06-08 12:50:00,55.56,55.6,55.55,55.59,23800.0,46.2961,46.3294,46.2878,46.3211,23800.0
2012-06-08 12:55:00,55.59,55.62,55.55,55.62,30900.0,46.3211,46.3461,46.2878,46.3461,30900.0
2012-06-08 13:00:00,55.61,55.74,55.59,55.73,48200.0,46.3378,46.4461,46.3211,46.4378,48200.0
2012-06-08 13:05:00,55.72,55.77,55.67,55.76,110200.0,46.4294,46.4711,46.3878,46.4627,110200.0
2012-06-08 13:10:00,55.76,55.8,55.73,55.77,35900.0,46.4627,46.4961,46.4378,46.4711,35900.0
2012-06-08 13:15:00,55.77,55.78,55.68,55.72,57300.0,46.4711,46.4794,46.3961,46.4294,57300.0
2012-06-08 13:20:00,55.7,55.75,55.69,55.72,21400.0,46.4128,46.4544,46.4044,46.4294,21400.0
2012-06-08 13:25:00,55.71,55.72,55.67,55.7,16500.0,46.4211,46.4294,46.3878,46.4128,16500.0
2012-06-08 13:30:00,55.7,55.7,55.66,55.67,16000.0,46.4128,46.4128,46.3794,46.3878,16000.0
2012-06-08 13:35:00,55.67,55.73,55.63,55.63,35100.0,46.3878,46.4378,46.3544,46.3544,35100.0
2012-06-08 13:40:00,55.64,55.67,55.61,55.64,19400.0,46.3628,46.3878,46.3378,46.3628,19400.0
2012-06-08 13:45:00,55.64,55.7,55.62,55.69,13600.0,46.3628,46.4128,46.3461,46.4044,13600.0
2012-06-08 13:50:00,55.7,55.76,55.69,55.76,29800.0,46.4128,46.4627,46.4044,46.4627,29800.0
2012-06-08 13:55:00,55.75,55.79,55.71,55.72,25200.0,46.4544,46.4877,46.4211,46.4294,25200.0
2012-06-08 14:00:00,55.72,55.75,55.72,55.72,11000.0,46.4294,46.4544,46.4294,46.4294,11000.0
2012-06-08 14:05:00,55.71,55.78,55.7,55.77,35900.0,46.4211,46.4794,46.4128,46.4711,35900.0
2012-06-08 14:10:00,55.78,55.78,55.71,55.73,20400.0,46.4794,46.4794,46.4211,46.4378,20400.0
2012-06-08 14:15:00,55.74,55.75,55.69,55.71,30000.0,46.4461,46.4544,46.4044,46.4211,30000.0
2012-06-08 14:20:00,55.7,55.75,55.66,55.75,36800.0,46.4128,46.4544,46.3794,46.4544,36800.0
2012-06-08 14:25:00,55.75,55.79,55.72,55.73,53300.0,46.4544,46.4877,46.4294,46.4378,53300.0
2012-06-08 14:30:00,55.73,55.85,55.69,55.81,102100.0,46.4378,46.5377,46.4044,46.5044,102100.0
2012-06-08 14:35:00,55.82,55.85,55.77,55.83,65000.0,46.5127,46.5377,46.4711,46.5211,65000.0
2012-06-08 14:40:00,55.83,55.83,55.77,55.79,20300.0,46.5211,46.5211,46.4711,46.4877,20300.0
2012-06-08 14:45:00,55.78,55.8,55.66,55.69,86300.0,46.4794,46.4961,46.3794,46.4044,86300.0
2012-06-08 14:50:00,55.68,55.74,55.67,55.73,18700.0,46.3961,46.4461,46.3878,46.4378,18700.0
2012-06-08 14:55:00,55.73,55.75,55.69,55.69,29800.0,46.4378,46.4544,46.4044,46.4044,29800.0
2012-06-08 15:00:00,55.69,55.71,55.65,55.68,66300.0,46.4044,46.4211,46.3711,46.3961,66300.0
2012-06-08 15:05:00,55.69,55.74,55.69,55.72,25600.0,46.4044,46.4461,46.4044,46.4294,25600.0
2012-06-08 15:10:00,55.7,55.81,55.7,55.74,54800.0,46.4128,46.5044,46.4128,46.4461,54800.0
2012-06-08 15:15:00,55.74,55.75,55.7,55.71,31400.0,46.4461,46.4544,46.4128,46.4211,31400.0
2012-06-08 15:20:00,55.71,55.75,55.68,55.68,46700.0,46.4211,46.4544,46.3961,46.3961,46700.0
2012-06-08 15:25:00,55.68,55.73,55.66,55.66,34200.0,46.3961,46.4378,46.3794,46.3794,34200.0
2012-06-08 15:30:00,55.66,55.68,55.6,55.63,58500.0,46.3794,46.3961,46.3294,46.3544,58500.0
2012-06-08 15:35:00,55.63,55.67,55.61,55.62,46400.0,46.3544,46.3878,46.3378,46.3461,46400.0
2012-06-08 15:40:00,55.62,55.71,55.62,55.69,78200.0,46.3461,46.4211,46.3461,46.4044,78200.0
2012-06-08 15:45:00,55.69,55.78,55.69,55.78,141900.0,46.4044,46.4794,46.4044,46.4794,141900.0
2012-06-08 15:50:00,55.77,55.81,55.74,55.8,149800.0,46.4711,46.5044,46.4461,46.4961,149800.0
2012-06-08 15:55:00,55.8,55.86,55.73,55.86,235900.0,46.4961,46.5461,46.4378,46.5461,235900.0
2012-06-11 09:30:00,56.45,56.61,56.25,56.4,116700.0,47.0377,47.171,46.871,46.996,116700.0
2012-06-11 09:35:00,56.37,56.43,56.13,56.14,48400.0,46.971,47.021,46.7711,46.7794,48400.0
2012-06-11 09:40:00,56.14,56.23,56.04,56.09,47300.0,46.7794,46.8544,46.6961,46.7377,47300.0
2012-06-11 09:45:00,56.06,56.17,55.97,56.15,62100.0,46.7127,46.8044,46.6377,46.7877,62100.0
2012-06-11 09:50:00,56.14,56.21,56.09,56.15,52600.0,46.7794,46.8377,46.7377,46.7877,52600.0
2012-06-11 09:55:00,56.15,56.15,56.01,56.1,50700.0,46.7877,46.7877,46.6711,46.7461,50700.0
2012-06-11 10:00:00,56.09,56.24,56.04,56.21,81000.0,46.7377,46.8627,46.6961,46.8377,81000.0
2012-06-11 10:05:00,56.23,56.25,56.03,56.05,61800.0,46.8544,46.871,46.6877,46.7044,61800.0
2012-06-11 10:10:00,56.07,56.1,55.99,56.08,52400.0,46.7211,46.7461,46.6544,46.7294,52400.0
2012-06-11 10:15:00,56.09,56.14,55.96,55.96,75800.0,46.7377,46.7794,46.6294,46.6294,75800.0
2012-06-11 10:20:00,55.95,56.07,55.9,55.9,56800.0,46.6211,46.7211,46.5794,46.5794,56800.0
2012-06-11 10:25:00,55.91,55.93,55.81,55.82,99800.0,46.5877,46.6044,46.5044,46.5127,99800.0
2012-06-11 10:30:00,55.83,55.83,55.66,55.67,109600.0,46.5211,46.5211,46.3794,46.3878,109600.0
2012-06-11 10:35:00,55.66,55.67,55.56,55.56,94200.0,46.3794,46.3878,46.2961,46.2961,94200.0
2012-06-11 10:40:00,55.57,55.6,55.4,55.46,131000.0,46.3044,46.3294,46.1628,46.2128,131000.0
2012-06-11 10:45:00,55.45,55.45,55.27,55.28,105100.0,46.2044,46.2044,46.0545,46.0628,105100.0
2012-06-11 10:50:00,55.28,55.34,55.21,55.3,100200.0,46.0628,46.1128,46.0045,46.0794,100200.0
2012-06-11 10:55:00,55.29,55.32,55.23,55.28,74100.0,46.0711,46.0961,46.0211,46.0628,74100.0
2012-06-11 11:00:00,55.29,55.39,55.24,55.37,97700.0,46.0711,46.1544,46.0295,46.1378,97700.0
2012-06-11 11:05:00,55.38,55.56,55.37,55.53,51200.0,46.1461,46.2961,46.1378,46.2711,51200.0
2012-06-11 11:10:00,55.53,55.57,55.45,55.49,51800.0,46.2711,46.3044,46.2044,46.2378,51800.0
2012-06-11 11:15:00,55.5,55.6,55.47,55.5,57600.0,46.2461,46.3294,46.2211,46.2461,57600.0
2012-06-11 11:20:00,55.47,55.54,55.42,55.52,41600.0,46.2211,46.2794,46.1794,46.2628,41600.0
2012-06-11 11:25:00,55.52,55.61,55.5,55.59,33700.0,46.2628,46.3378,46.2461,46.3211,33700.0
2012-06-11 11:30:00,55.57,55.64,55.54,55.61,31800.0,46.3044,46.3628,46.2794,46.3378,31800.0
2012-06-11 11:35:00,55.61,55.67,55.61,55.67,34000.0,46.3378,46.3878,46.3378,46.3878,34000.0
2012-06-11 11:40:00,55.66,55.68,55.63,55.65,51000.0,46.3794,46.3961,46.3544,46.3711,51000.0
2012-06-11 11:45:00,55.65,55.76,55.65,55.74,61000.0,46.3711,46.4627,46.3711,46.4461,61000.0
2012-06-11 11:50:00,55.75,55.75,55.62,55.64,35300.0,46.4544,46.4544,46.3461,46.3628,35300.0
2012-06-11 11:55:00,55.65,55.71,55.58,55.69,47400.0,46.3711,46.4211,46.3128,46.4044,47400.0
2012-06-11 12:00:00,55.68,55.68,55.62,55.65,34000.0,46.3961,46.3961,46.3461,46.3711,34000.0
2012-06-11 12:05:00,55.65,55.7,55.57,55.59,44700.0,46.3711,46.4128,46.3044,46.3211,44700.0
2012-06-11 12:10:00,55.59,55.65,55.56,55.58,78100.0,46.3211,46.3711,46.2961,46.3128,78100.0
2012-06-11 12:15:00,55.58,55.63,55.55,55.63,107300.0,46.3128,46.3544,46.2878,46.3544,107300.0
2012-06-11 12:20:00,55.64,55.66,55.58,55.58,38400.0,46.3628,46.3794,46.3128,46.3128,38400.0
2012-06-11 12:25:00,55.59,55.6,55.56,55.59,36100.0,46.3211,46.3294,46.2961,46.3211,36100.0
2012-06-11 12:30:00,55.59,55.62,55.58,55.6,31400.0,46.3211,46.3461,46.3128,46.3294,31400.0
2012-06-11 12:35:00,55.6,55.67,55.59,55.65,33400.0,46.3294,46.3878,46.3211,46.3711,33400.0
2012-06-11 12:40:00,55.65,55.68,55.62,55.68,32200.0,46.3711,46.3961,46.3461,46.3961,32200.0
2012-06-11 12:45:00,55.68,55.71,55.67,55.67,27600.0,46.3961,46.4211,46.3878,46.3878,27600.0
2012-06-11 12:50:00,55.67,55.7,55.65,55.68,32300.0,46.3878,46.4128,46.3711,46.3961,32300.0
2012-06-11 12:55:00,55.68,55.69,55.65,55.68,18800.0,46.3961,46.4044,46.3711,46.3961,18800.0
2012-06-11 13:00:00,55.68,55.73,55.66,55.72,27400.0,46.3961,46.4378,46.3794,46.4294,27400.0
2012-06-11 13:05:00,55.73,55.76,55.71,55.74,26200.0,46.4378,46.4627,46.4211,46.4461,26200.0
2012-06-11 13:10:00,55.73,55.82,55.71,55.82,35700.0,46.4378,46.5127,46.4211,46.5127,35700.0
2012-06-11 13:15:00,55.82,55.84,55.77,55.83,50600.0,46.5127,46.5294,46.4711,46.5211,50600.0
2012-06-11 13:20:00,55.83,55.83,55.75,55.75,36300.0,46.5211,46.5211,46.4544,46.4544,36300.0
2012-06-11 13:25:00,55.76,55.78,55.74,55.75,24800.0,46.4627,46.4794,46.4461,46.4544,24800.0
2012-06-11 13:30:00,55.74,55.76,55.69,55.72,40100.0,46.4461,46.4627,46.4044,46.4294,40100.0
2012-06-11 13:35:00,55.71,55.76,55.67,55.7,32900.0,46.4211,46.4627,46.3878,46.4128,32900.0
2012-06-11 13:40:00,55.69,55.7,55.64,55.66,24500.0,46.4044,46.4128,46.3628,46.3794,24500.0
2012-06-11 13:45:00,55.66,55.68,55.63,55.65,33400.0,46.3794,46.3961,46.3544,46.3711,33400.0
2012-06-11 13:50:00,55.65,55.7,55.64,55.69,23600.0,46.3711,46.4128,46.3628,46.4044,23600.0
2012-06-11 13:55:00,55.68,55.69,55.64,55.67,24500.0,46.3961,46.4044,46.3628,46.3878,24500.0
2012-06-11 14:00:00,55.66,55.66,55.54,55.55,75300.0,46.3794,46.3794,46.2794,46.2878,75300.0
2012-06-11 14:05:00,55.55,55.62,55.55,55.59,32100.0,46.2878,46.3461,46.2878,46.3211,32100.0
2012-06-11 14:10:00,55.58,55.6,55.55,55.57,39200.0,46.3128,46.3294,46.2878,46.3044,39200.0
2012-06-11 14:15:00,55.57,55.6,55.48,55.52,107200.0,46.3044,46.3294,46.2294,46.2628,107200.0
2012-06-11 14:20:00,55.52,55.6,55.51,55.58,37600.0,46.2628,46.3294,46.2544,46.3128,37600.0
2012-06-11 14:25:00,55.58,55.59,55.53,55.53,32600.0,46.3128,46.3211,46.2711,46.2711,32600.0
2012-06-11 14:30:00,55.54,55.63,55.52,55.61,37300.0,46.2794,46.3544,46.2628,46.3378,37300.0
2012-06-11 14:35:00,55.6,55.6,55.52,55.55,29200.0,46.3294,46.3294,46.2628,46.2878,29200.0
2012-06-11 14:40:00,55.56,55.6,55.55,55.59,30700.0,46.2961,46.3294,46.2878,46.3211,30700.0
2012-06-11 14:45:00,55.58,55.59,55.49,55.5,30800.0,46.3128,46.3211,46.2378,46.2461,30800.0
2012-06-11 14:50:00,55.5,55.56,55.48,55.48,39100.0,46.2461,46.2961,46.2294,46.2294,39100.0
2012-06-11 14:55:00,55.48,55.59,55.48,55.54,36200.0,46.2294,46.3211,46.2294,46.2794,36200.0
2012-06-11 15:00:00,55.55,55.57,55.54,55.55,52000.0,46.2878,46.3044,46.2794,46.2878,52000.0
2012-06-11 15:05:00,55.55,55.6,55.52,55.52,52400.0,46.2878,46.3294,46.2628,46.2628,52400.0
2012-06-11 15:10:00,55.52,55.54,55.44,55.46,38900.0,46.2628,46.2794,46.1961,46.2128,38900.0
2012-06-11 15:15:00,55.47,55.47,55.4,55.43,54100.0,46.2211,46.2211,46.1628,46.1878,54100.0
2012-06-11 15:20:00,55.44,55.44,55.37,55.38,42200.0,46.1961,46.1961,46.1378,46.1461,42200.0
2012-06-11 15:25:00,55.4,55.4,55.31,55.36,56400.0,46.1628,46.1628,46.0878,46.1294,56400.0
2012-06-11 15:30:00,55.37,55.5,55.36,55.41,67600.0,46.1378,46.2461,46.1294,46.1711,67600.0
2012-06-11 15:35:00,55.4,55.47,55.36,55.47,70600.0,46.1628,46.2211,46.1294,46.2211,70600.0
2012-06-11 15:40:00,55.47,55.55,55.47,55.55,84600.0,46.2211,46.2878,46.2211,46.2878,84600.0
2012-06-11 15:45:00,55.54,55.55,55.32,55.32,117300.0,46.2794,46.2878,46.0961,46.0961,117300.0
2012-06-11 15:50:00,55.32,55.36,55.17,55.17,133000.0,46.0961,46.1294,45.9711,45.9711,133000.0
2012-06-11 15:55:00,55.17,55.19,55.05,55.11,354300.0,45.9711,45.9878,45.8711,45.9211,354300.0
2012-06-12 09:30:00,55.16,55.43,55.13,55.37,93700.0,45.9628,46.1878,45.9378,46.1378,93700.0
2012-06-12 09:35:00,55.39,55.43,55.04,55.04,63100.0,46.1544,46.1878,45.8628,45.8628,63100.0
2012-06-12 09:40:00,55.05,55.29,55.0,55.29,55500.0,45.8711,46.0711,45.8295,46.0711,55500.0
2012-06-12 09:45:00,55.29,55.47,55.22,55.42,104300.0,46.0711,46.2211,46.0128,46.1794,104300.0
2012-06-12 09:50:00,55.4,55.52,55.37,55.43,55600.0,46.1628,46.2628,46.1378,46.1878,55600.0
2012-06-12 09:55:00,55.44,55.48,55.34,55.44,51500.0,46.1961,46.2294,46.1128,46.1961,51500.0
2012-06-12 10:00:00,55.44,55.7,55.43,55.5,78100.0,46.1961,46.4128,46.1878,46.2461,78100.0
2012-06-12 10:05:00,55.49,55.54,55.35,55.39,59900.0,46.2378,46.2794,46.1211,46.1544,59900.0
2012-06-12 10:10:00,55.38,55.49,55.34,55.37,70900.0,46.1461,46.2378,46.1128,46.1378,70900.0
2012-06-12 10:15:00,55.36,55.59,55.36,55.44,62600.0,46.1294,46.3211,46.1294,46.1961,62600.0
2012-06-12 10:20:00,55.42,55.49,55.37,55.45,58200.0,46.1794,46.2378,46.1378,46.2044,58200.0
2012-06-12 10:25:00,55.45,55.46,55.39,55.46,68000.0,46.2044,46.2128,46.1544,46.2128,68000.0
2012-06-12 10:30:00,55.45,55.53,55.41,55.51,107300.0,46.2044,46.2711,46.1711,46.2544,107300.0
2012-06-12 10:35:00,55.51,55.52,55.45,55.45,55400.0,46.2544,46.2628,46.2044,46.2044,55400.0
2012-06-12 10:40:00,55.45,55.67,55.45,55.65,47900.0,46.2044,46.3878,46.2044,46.3711,47900.0
2012-06-12 10:45:00,55.65,55.85,55.64,55.8,72800.0,46.3711,46.5377,46.3628,46.4961,72800.0
2012-06-12 10:50:00,55.8,55.81,55.68,55.71,52200.0,46.4961,46.5044,46.3961,46.4211,52200.0
2012-06-12 10:55:00,55.7,55.76,55.62,55.66,86500.0,46.4128,46.4627,46.3461,46.3794,86500.0
2012-06-12 11:00:00,55.64,55.7,55.64,55.68,83100.0,46.3628,46.4128,46.3628,46.3961,83100.0
2012-06-12 11:05:00,55.68,55.73,55.61,55.62,244700.0,46.3961,46.4378,46.3378,46.3461,244700.0
2012-06-12 11:10:00,55.62,55.89,55.62,55.8,111600.0,46.3461,46.5711,46.3461,46.4961,111600.0
2012-06-12 11:15:00,55.8,55.85,55.74,55.77,52300.0,46.4961,46.5377,46.4461,46.4711,52300.0
2012-06-12 11:20:00,55.78,55.96,55.78,55.95,95000.0,46.4794,46.6294,46.4794,46.6211,95000.0
2012-06-12 11:25:00,55.95,56.01,55.87,55.87,89500.0,46.6211,46.6711,46.5544,46.5544,89500.0
2012-06-12 11:30:00,55.87,55.92,55.82,55.88,41000.0,46.5544,46.5961,46.5127,46.5627,41000.0
2012-06-12 11:35:00,55.88,55.92,55.86,55.91,49600.0,46.5627,46.5961,46.5461,46.5877,49600.0
2012-06-12 11:40:00,55.9,55.92,55.88,55.89,54100.0,46.5794,46.5961,46.5627,46.5711,54100.0
2012-06-12 11:45:00,55.89,55.91,55.82,55.85,43400.0,46.5711,46.5877,46.5127,46.5377,43400.0
2012-06-12 11:50:00,55.84,55.84,55.77,55.79,33000.0,46.5294,46.5294,46.4711,46.4877,33000.0
2012-06-12 11:55:00,55.8,55.81,55.73,55.77,63700.0,46.4961,46.5044,46.4378,46.4711,63700.0
2012-06-12 12:00:00,55.77,55.87,55.77,55.87,50800.0,46.4711,46.5544,46.4711,46.5544,50800.0
2012-06-12 12:05:00,55.87,55.9,55.8,55.81,33000.0,46.5544,46.5794,46.4961,46.5044,33000.0
2012-06-12 12:10:00,55.81,55.82,55.74,55.78,66600.0,46.5044,46.5127,46.4461,46.4794,66600.0
2012-06-12 12:15:00,55.77,55.8,55.73,55.79,31300.0,46.4711,46.4961,46.4378,46.4877,31300.0
2012-06-12 12:20:00,55.78,55.86,55.75,55.85,31100.0,46.4794,46.5461,46.4544,46.5377,31100.0
2012-06-12 12:25:00,55.86,55.87,55.83,55.83,29700.0,46.5461,46.5544,46.5211,46.5211,29700.0
2012-06-12 12:30:00,55.84,55.87,55.82,55.85,39700.0,46.5294,46.5544,46.5127,46.5377,39700.0
2012-06-12 12:35:00,55.85,55.9,55.84,55.86,25200.0,46.5377,46.5794,46.5294,46.5461,25200.0
2012-06-12 12:40:00,55.86,55.87,55.79,55.79,24300.0,46.5461,46.5544,46.4877,46.4877,24300.0
2012-06-12 12:45:00,55.77,55.82,55.77,55.82,36700.0,46.4711,46.5127,46.4711,46.5127,36700.0
2012-06-12 12:50:00,55.82,55.84,55.75,55.76,70100.0,46.5127,46.5294,46.4544,46.4627,70100.0
2012-06-12 12:55:00,55.76,55.82,55.76,55.82,30900.0,46.4627,46.5127,46.4627,46.5127,30900.0
2012-06-12 13:00:00,55.82,55.86,55.82,55.85,33600.0,46.5127,46.5461,46.5127,46.5377,33600.0
2012-06-12 13:05:00,55.85,55.87,55.82,55.86,25800.0,46.5377,46.5544,46.5127,46.5461,25800.0
2012-06-12 13:10:00,55.86,56.1,55.85,56.05,60600.0,46.5461,46.7461,46.5377,46.7044,60600.0
2012-06-12 13:15:00,56.06,56.12,56.06,56.12,42700.0,46.7127,46.7627,46.7127,46.7627,42700.0
2012-06-12 13:20:00,56.11,56.16,56.09,56.13,86200.0,46.7544,46.7961,46.7377,46.7711,86200.0
2012-06-12 13:25:00,56.12,56.16,56.09,56.1,87600.0,46.7627,46.7961,46.7377,46.7461,87600.0
2012-06-12 13:30:00,56.1,56.12,56.06,56.08,57500.0,46.7461,46.7627,46.7127,46.7294,57500.0
2012-06-12 13:35:00,56.09,56.12,56.05,56.1,33700.0,46.7377,46.7627,46.7044,46.7461,33700.0
2012-06-12 13:40:00,56.12,56.17,56.11,56.15,64500.0,46.7627,46.8044,46.7544,46.7877,64500.0
2012-06-12 13:45:00,56.15,56.2,56.13,56.15,57900.0,46.7877,46.8294,46.7711,46.7877,57900.0
2012-06-12 13:50:00,56.15,56.2,56.14,56.16,64500.0,46.7877,46.8294,46.7794,46.7961,64500.0
2012-06-12 13:55:00,56.18,56.19,56.12,56.14,69000.0,46.8127,46.8211,46.7627,46.7794,69000.0
2012-06-12 14:00:00,56.14,56.17,56.09,56.16,61200.0,46.7794,46.8044,46.7377,46.7961,61200.0
2012-06-12 14:05:00,56.16,56.24,56.15,56.22,60500.0,46.7961,46.8627,46.7877,46.846,60500.0
2012-06-12 14:10:00,56.22,56.26,56.18,56.23,108600.0,46.846,46.8794,46.8127,46.8544,108600.0
2012-06-12 14:15:00,56.22,56.26,56.2,56.23,85100.0,46.846,46.8794,46.8294,46.8544,85100.0
2012-06-12 14:20:00,56.24,56.31,56.21,56.3,105200.0,46.8627,46.921,46.8377,46.9127,105200.0
2012-06-12 14:25:00,56.3,56.33,56.29,56.29,103400.0,46.9127,46.9377,46.9044,46.9044,103400.0
2012-06-12 14:30:00,56.3,56.41,56.29,56.41,121800.0,46.9127,47.0044,46.9044,47.0044,121800.0
2012-06-12 14:35:00,56.42,56.44,56.4,56.42,52200.0,47.0127,47.0294,46.996,47.0127,52200.0
2012-06-12 14:40:00,56.43,56.47,56.42,56.43,123400.0,47.021,47.0544,47.0127,47.021,123400.0
2012-06-12 14:45:00,56.43,56.46,56.42,56.46,75400.0,47.021,47.046,47.0127,47.046,75400.0
2012-06-12 14:50:00,56.45,56.45,56.37,56.37,86700.0,47.0377,47.0377,46.971,46.971,86700.0
2012-06-12 14:55:00,56.37,56.38,56.34,56.35,55500.0,46.971,46.9794,46.946,46.9544,55500.0
2012-06-12 15:00:00,56.35,56.36,56.3,56.3,77900.0,46.9544,46.9627,46.9127,46.9127,77900.0
2012-06-12 15:05:00,56.3,56.34,56.29,56.29,64200.0,46.9127,46.946,46.9044,46.9044,64200.0
2012-06-12 15:10:00,56.29,56.33,56.27,56.27,78300.0,46.9044,46.9377,46.8877,46.8877,78300.0
2012-06-12 15:15:00,56.27,56.28,56.2,56.2,72200.0,46.8877,46.896,46.8294,46.8294,72200.0
2012-06-12 15:20:00,56.2,56.2,56.15,56.16,68800.0,46.8294,46.8294,46.7877,46.7961,68800.0
2012-06-12 15:25:00,56.16,56.31,56.15,56.3,133100.0,46.7961,46.921,46.7877,46.9127,133100.0
2012-06-12 15:30:00,56.28,56.33,56.26,56.32,238200.0,46.896,46.9377,46.8794,46.9294,238200.0
2012-06-12 15:35:00,56.31,56.39,56.31,56.36,143100.0,46.921,46.9877,46.921,46.9627,143100.0
2012-06-12 15:40:00,56.37,56.49,56.36,56.45,155200.0,46.971,47.071,46.9627,47.0377,155200.0
2012-06-12 15:45:00,56.45,56.52,56.45,56.51,224100.0,47.0377,47.096,47.0377,47.0877,224100.0
2012-06-12 15:50:00,56.51,56.54,56.45,56.47,253600.0,47.0877,47.1127,47.0377,47.0544,253600.0
2012-06-12 15:55:00,56.47,56.52,56.43,56.5,345900.0,47.0544,47.096,47.021,47.0794,345900.0
2012-06-13 09:30:00,56.15,56.44,56.07,56.34,95000.0,46.7877,47.0294,46.7211,46.946,95000.0
2012-06-13 09:35:00,56.35,56.44,56.16,56.42,43100.0,46.9544,47.0294,46.7961,47.0127,43100.0
2012-06-13 09:40:00,56.4,56.4,56.24,56.31,34400.0,46.996,46.996,46.8627,46.921,34400.0
2012-06-13 09:45:00,56.31,56.37,56.24,56.28,35300.0,46.921,46.971,46.8627,46.896,35300.0
2012-06-13 09:50:00,56.28,56.28,56.12,56.16,32700.0,46.896,46.896,46.7627,46.7961,32700.0
2012-06-13 09:55:00,56.14,56.18,56.02,56.16,35500.0,46.7794,46.8127,46.6794,46.7961,35500.0
2012-06-13 10:00:00,56.15,56.28,56.12,56.25,43700.0,46.7877,46.896,46.7627,46.871,43700.0
2012-06-13 10:05:00,56.25,56.34,56.19,56.27,32600.0,46.871,46.946,46.8211,46.8877,32600.0
2012-06-13 10:10:00,56.28,56.35,56.28,56.31,39100.0,46.896,46.9544,46.896,46.921,39100.0
2012-06-13 10:15:00,56.32,56.35,56.26,56.31,25500.0,46.9294,46.9544,46.8794,46.921,25500.0
2012-06-13 10:20:00,56.32,56.35,56.19,56.21,34900.0,46.9294,46.9544,46.8211,46.8377,34900.0
2012-06-13 10:25:00,56.21,56.23,56.13,56.15,27900.0,46.8377,46.8544,46.7711,46.7877,27900.0
2012-06-13 10:30:00,56.16,56.31,56.16,56.28,39900.0,46.7961,46.921,46.7961,46.896,39900.0
2012-06-13 10:35:00,56.3,56.36,56.28,56.33,42100.0,46.9127,46.9627,46.896,46.9377,42100.0
2012-06-13 10:40:00,56.34,56.44,56.33,56.44,43600.0,46.946,47.0294,46.9377,47.0294,43600.0
2012-06-13 10:45:00,56.45,56.48,56.39,56.41,38100.0,47.0377,47.0627,46.9877,47.0044,38100.0
2012-06-13 10:50:00,56.42,56.47,56.41,56.45,37800.0,47.0127,47.0544,47.0044,47.0377,37800.0
2012-06-13 10:55:00,56.44,56.5,56.41,56.47,33900.0,47.0294,47.0794,47.0044,47.0544,33900.0
2012-06-13 11:00:00,56.47,56.47,56.31,56.34,58400.0,47.0544,47.0544,46.921,46.946,58400.0
2012-06-13 11:05:00,56.32,56.36,56.22,56.22,32500.0,46.9294,46.9627,46.846,46.846,32500.0
2012-06-13 11:10:00,56.23,56.24,56.16,56.21,30600.0,46.8544,46.8627,46.7961,46.8377,30600.0
2012-06-13 11:15:00,56.22,56.25,56.19,56.22,35300.0,46.846,46.871,46.8211,46.846,35300.0
2012-06-13 11:20:00,56.22,56.27,56.22,56.27,26200.0,46.846,46.8877,46.846,46.8877,26200.0
2012-06-13 11:25:00,56.27,56.27,56.19,56.21,24200.0,46.8877,46.8877,46.8211,46.8377,24200.0
2012-06-13 11:30:00,56.21,56.3,56.19,56.29,31400.0,46.8377,46.9127,46.8211,46.9044,31400.0
2012-06-13 11:35:00,56.29,56.29,56.22,56.23,24600.0,46.9044,46.9044,46.846,46.8544,24600.0
2012-06-13 11:40:00,56.24,56.28,56.22,56.22,28900.0,46.8627,46.896,46.846,46.846,28900.0
2012-06-13 11:45:00,56.23,56.24,56.2,56.2,24600.0,46.8544,46.8627,46.8294,46.8294,24600.0
2012-06-13 11:50:00,56.21,56.23,56.14,56.15,36200.0,46.8377,46.8544,46.7794,46.7877,36200.0
2012-06-13 11:55:00,56.14,56.17,56.12,56.15,26100.0,46.7794,46.8044,46.7627,46.7877,26100.0
2012-06-13 12:00:00,56.15,56.16,56.09,56.09,26100.0,46.7877,46.7961,46.7377,46.7377,26100.0
2012-06-13 12:05:00,56.09,56.09,56.0,56.05,42200.0,46.7377,46.7377,46.6627,46.7044,42200.0
2012-06-13 12:10:00,56.05,56.13,56.01,56.1,45000.0,46.7044,46.7711,46.6711,46.7461,45000.0
2012-06-13 12:15:00,56.1,56.13,56.05,56.11,27500.0,46.7461,46.7711,46.7044,46.7544,27500.0
2012-06-13 12:20:00,56.11,56.12,56.06,56.07,54900.0,46.7544,46.7627,46.7127,46.7211,54900.0
2012-06-13 12:25:00,56.07,56.09,56.01,56.03,53300.0,46.7211,46.7377,46.6711,46.6877,53300.0
2012-06-13 12:30:00,56.04,56.1,56.03,56.08,72200.0,46.6961,46.7461,46.6877,46.7294,72200.0
2012-06-13 12:35:00,56.08,56.12,56.04,56.1,68100.0,46.7294,46.7627,46.6961,46.7461,68100.0
2012-06-13 12:40:00,56.11,56.16,56.1,56.13,77200.0,46.7544,46.7961,46.7461,46.7711,77200.0
2012-06-13 12:45:00,56.14,56.24,56.08,56.1,55400.0,46.7794,46.8627,46.7294,46.7461,55400.0
2012-06-13 12:50:00,56.1,56.14,56.07,56.11,41900.0,46.7461,46.7794,46.7211,46.7544,41900.0
2012-06-13 12:55:00,56.1,56.15,56.06,56.1,54400.0,46.7461,46.7877,46.7127,46.7461,54400.0
2012-06-13 13:00:00,56.09,56.16,56.05,56.05,49200.0,46.7377,46.7961,46.7044,46.7044,49200.0
2012-06-13 13:05:00,56.05,56.14,56.0,56.12,87500.0,46.7044,46.7794,46.6627,46.7627,87500.0
2012-06-13 13:10:00,56.11,56.13,56.0,56.0,194900.0,46.7544,46.7711,46.6627,46.6627,194900.0
2012-06-13 13:15:00,56.0,56.07,55.97,56.05,40200.0,46.6627,46.7211,46.6377,46.7044,40200.0
2012-06-13 13:20:00,56.05,56.06,55.91,55.91,66800.0,46.7044,46.7127,46.5877,46.5877,66800.0
2012-06-13 13:25:00,55.91,56.01,55.86,56.0,47200.0,46.5877,46.6711,46.5461,46.6627,47200.0
2012-06-13 13:30:00,56.01,56.04,55.98,56.03,22700.0,46.6711,46.6961,46.6461,46.6877,22700.0
2012-06-13 13:35:00,56.03,56.05,56.0,56.02,30700.0,46.6877,46.7044,46.6627,46.6794,30700.0
2012-06-13 13:40:00,56.02,56.02,55.88,55.9,68700.0,46.6794,46.6794,46.5627,46.5794,68700.0
2012-06-13 13:45:00,55.89,55.91,55.82,55.84,53200.0,46.5711,46.5877,46.5127,46.5294,53200.0
2012-06-13 13:50:00,55.83,55.89,55.73,55.74,68900.0,46.5211,46.5711,46.4378,46.4461,68900.0
2012-06-13 13:55:00,55.73,55.74,55.58,55.6,74600.0,46.4378,46.4461,46.3128,46.3294,74600.0
2012-06-13 14:00:00,55.59,55.64,55.47,55.48,159800.0,46.3211,46.3628,46.2211,46.2294,159800.0
2012-06-13 14:05:00,55.49,55.49,55.33,55.34,131000.0,46.2378,46.2378,46.1044,46.1128,131000.0
2012-06-13 14:10:00,55.34,55.34,55.24,55.27,121800.0,46.1128,46.1128,46.0295,46.0545,121800.0
2012-06-13 14:15:00,55.27,55.37,55.26,55.31,128000.0,46.0545,46.1378,46.0461,46.0878,128000.0
2012-06-13 14:20:00,55.32,55.46,55.29,55.44,88700.0,46.0961,46.2128,46.0711,46.1961,88700.0
2012-06-13 14:25:00,55.43,55.49,55.4,55.48,50700.0,46.1878,46.2378,46.1628,46.2294,50700.0
2012-06-13 14:30:00,55.48,55.52,55.43,55.43,80500.0,46.2294,46.2628,46.1878,46.1878,80500.0
2012-06-13 14:35:00,55.43,55.48,55.39,55.39,194300.0,46.1878,46.2294,46.1544,46.1544,194300.0
2012-06-13 14:40:00,55.4,55.4,55.18,55.19,105000.0,46.1628,46.1628,45.9795,45.9878,105000.0
2012-06-13 14:45:00,55.18,55.3,55.12,55.29,90700.0,45.9795,46.0794,45.9295,46.0711,90700.0
2012-06-13 14:50:00,55.31,55.34,55.28,55.29,61400.0,46.0878,46.1128,46.0628,46.0711,61400.0
2012-06-13 14:55:00,55.29,55.31,55.23,55.26,68800.0,46.0711,46.0878,46.0211,46.0461,68800.0
2012-06-13 15:00:00,55.25,55.28,55.09,55.09,119000.0,46.0378,46.0628,45.9045,45.9045,119000.0
2012-06-13 15:05:00,55.11,55.16,55.05,55.15,92400.0,45.9211,45.9628,45.8711,45.9545,92400.0
2012-06-13 15:10:00,55.15,55.16,55.08,55.16,74300.0,45.9545,45.9628,45.8961,45.9628,74300.0
2012-06-13 15:15:00,55.15,55.16,55.02,55.02,108100.0,45.9545,45.9628,45.8461,45.8461,108100.0
2012-06-13 15:20:00,55.02,55.04,54.95,55.04,89600.0,45.8461,45.8628,45.7878,45.8628,89600.0
2012-06-13 15:25:00,55.03,55.04,54.87,54.91,89000.0,45.8545,45.8628,45.7211,45.7545,89000.0
2012-06-13 15:30:00,54.91,55.05,54.9,55.01,160200.0,45.7545,45.8711,45.7461,45.8378,160200.0
2012-06-13 15:35:00,55.01,55.08,55.0,55.01,143800.0,45.8378,45.8961,45.8295,45.8378,143800.0
2012-06-13 15:40:00,55.01,55.02,54.92,54.94,128300.0,45.8378,45.8461,45.7628,45.7795,128300.0
2012-06-13 15:45:00,54.94,55.06,54.94,54.97,155800.0,45.7795,45.8795,45.7795,45.8045,155800.0
2012-06-13 15:50:00,54.97,55.07,54.94,54.99,150600.0,45.8045,45.8878,45.7795,45.8211,150600.0
2012-06-13 15:55:00,55.0,55.14,55.0,55.11,461300.0,45.8295,45.9461,45.8295,45.9211,461300.0
2012-06-14 09:30:00,55.18,55.24,54.78,54.78,175400.0,45.9795,46.0295,45.6462,45.6462,175400.0
2012-06-14 09:35:00,54.79,54.94,54.56,54.63,145200.0,45.6545,45.7795,45.4628,45.5212,145200.0
2012-06-14 09:40:00,54.64,54.82,54.62,54.67,81400.0,45.5295,45.6795,45.5128,45.5545,81400.0
2012-06-14 09:45:00,54.65,54.69,54.47,54.49,254700.0,45.5378,45.5712,45.3878,45.4045,254700.0
2012-06-14 09:50:00,54.5,54.64,54.5,54.56,82300.0,45.4128,45.5295,45.4128,45.4628,82300.0
2012-06-14 09:55:00,54.56,54.79,54.56,54.79,83800.0,45.4628,45.6545,45.4628,45.6545,83800.0
2012-06-14 10:00:00,54.78,54.99,54.74,54.74,148900.0,45.6462,45.8211,45.6128,45.6128,148900.0
2012-06-14 10:05:00,54.74,54.79,54.71,54.75,100200.0,45.6128,45.6545,45.5878,45.6212,100200.0
2012-06-14 10:10:00,54.75,54.8,54.69,54.71,78600.0,45.6212,45.6628,45.5712,45.5878,78600.0
2012-06-14 10:15:00,54.73,54.8,54.69,54.75,55900.0,45.6045,45.6628,45.5712,45.6212,55900.0
2012-06-14 10:20:00,54.76,54.78,54.64,54.67,65700.0,45.6295,45.6462,45.5295,45.5545,65700.0
2012-06-14 10:25:00,54.68,54.77,54.66,54.71,37100.0,45.5628,45.6378,45.5462,45.5878,37100.0
2012-06-14 10:30:00,54.71,54.74,54.57,54.58,84500.0,45.5878,45.6128,45.4712,45.4795,84500.0
2012-06-14 10:35:00,54.59,54.66,54.51,54.55,65700.0,45.4878,45.5462,45.4212,45.4545,65700.0
2012-06-14 10:40:00,54.55,54.65,54.54,54.6,65300.0,45.4545,45.5378,45.4462,45.4962,65300.0
2012-06-14 10:45:00,54.6,54.62,54.51,54.51,82100.0,45.4962,45.5128,45.4212,45.4212,82100.0
2012-06-14 10:50:00,54.51,54.6,54.48,54.55,92600.0,45.4212,45.4962,45.3962,45.4545,92600.0
2012-06-14 10:55:00,54.54,54.7,54.54,54.64,83600.0,45.4462,45.5795,45.4462,45.5295,83600.0
2012-06-14 11:00:00,54.65,54.71,54.62,54.66,44200.0,45.5378,45.5878,45.5128,45.5462,44200.0
2012-06-14 11:05:00,54.67,54.67,54.61,54.65,77000.0,45.5545,45.5545,45.5045,45.5378,77000.0
2012-06-14 11:10:00,54.64,54.69,54.58,54.65,95500.0,45.5295,45.5712,45.4795,45.5378,95500.0
2012-06-14 11:15:00,54.65,54.65,54.56,54.63,72300.0,45.5378,45.5378,45.4628,45.5212,72300.0
2012-06-14 11:20:00,54.63,54.75,54.63,54.75,26200.0,45.5212,45.6212,45.5212,45.6212,26200.0
2012-06-14 11:25:00,54.76,54.78,54.7,54.73,89800.0,45.6295,45.6462,45.5795,45.6045,89800.0
2012-06-14 11:30:00,54.74,54.74,54.62,54.62,75100.0,45.6128,45.6128,45.5128,45.5128,75100.0
2012-06-14 11:35:00,54.62,54.69,54.62,54.63,58800.0,45.5128,45.5712,45.5128,45.5212,58800.0
2012-06-14 11:40:00,54.64,54.67,54.6,54.64,45400.0,45.5295,45.5545,45.4962,45.5295,45400.0
2012-06-14 11:45:00,54.65,54.75,54.65,54.72,31300.0,45.5378,45.6212,45.5378,45.5962,31300.0
2012-06-14 11:50:00,54.72,54.78,54.72,54.77,33900.0,45.5962,45.6462,45.5962,45.6378,33900.0
2012-06-14 11:55:00,54.76,54.77,54.67,54.74,64800.0,45.6295,45.6378,45.5545,45.6128,64800.0
2012-06-14 12:00:00,54.74,54.85,54.73,54.81,73300.0,45.6128,45.7045,45.6045,45.6711,73300.0
2012-06-14 12:05:00,54.81,54.84,54.74,54.76,64600.0,45.6711,45.6961,45.6128,45.6295,64600.0
2012-06-14 12:10:00,54.76,54.84,54.76,54.77,67200.0,45.6295,45.6961,45.6295,45.6378,67200.0
2012-06-14 12:15:00,54.77,54.8,54.74,54.79,30500.0,45.6378,45.6628,45.6128,45.6545,30500.0
2012-06-14 12:20:00,54.79,54.82,54.76,54.81,46500.0,45.6545,45.6795,45.6295,45.6711,46500.0
2012-06-14 12:25:00,54.8,54.8,54.74,54.76,35100.0,45.6628,45.6628,45.6128,45.6295,35100.0
2012-06-14 12:30:00,54.75,54.76,54.72,54.74,33200.0,45.6212,45.6295,45.5962,45.6128,33200.0
2012-06-14 12:35:00,54.74,54.83,54.74,54.82,39700.0,45.6128,45.6878,45.6128,45.6795,39700.0
2012-06-14 12:40:00,54.81,54.86,54.81,54.82,43100.0,45.6711,45.7128,45.6711,45.6795,43100.0
2012-06-14 12:45:00,54.82,54.82,54.8,54.81,62100.0,45.6795,45.6795,45.6628,45.6711,62100.0
2012-06-14 12:50:00,54.8,54.82,54.73,54.74,112800.0,45.6628,45.6795,45.6045,45.6128,112800.0
2012-06-14 12:55:00,54.74,54.79,54.73,54.79,43200.0,45.6128,45.6545,45.6045,45.6545,43200.0
2012-06-14 13:00:00,54.79,54.88,54.79,54.86,62500.0,45.6545,45.7295,45.6545,45.7128,62500.0
2012-06-14 13:05:00,54.86,54.91,54.85,54.89,62500.0,45.7128,45.7545,45.7045,45.7378,62500.0
2012-06-14 13:10:00,54.89,54.93,54.85,54.85,47600.0,45.7378,45.7711,45.7045,45.7045,47600.0
2012-06-14 13:15:00,54.86,54.9,54.84,54.89,47400.0,45.7128,45.7461,45.6961,45.7378,47400.0
2012-06-14 13:20:00,54.89,54.89,54.8,54.82,39300.0,45.7378,45.7378,45.6628,45.6795,39300.0
2012-06-14 13:25:00,54.82,54.88,54.81,54.85,22600.0,45.6795,45.7295,45.6711,45.7045,22600.0
2012-06-14 13:30:00,54.85,54.92,54.84,54.92,24200.0,45.7045,45.7628,45.6961,45.7628,24200.0
2012-06-14 13:35:00,54.92,55.0,54.9,54.95,37900.0,45.7628,45.8295,45.7461,45.7878,37900.0
2012-06-14 13:40:00,54.95,54.96,54.9,54.94,47800.0,45.7878,45.7961,45.7461,45.7795,47800.0
2012-06-14 13:45:00,54.92,54.94,54.87,54.92,53900.0,45.7628,45.7795,45.7211,45.7628,53900.0
2012-06-14 13:50:00,54.92,54.97,54.9,54.95,31900.0,45.7628,45.8045,45.7461,45.7878,31900.0
2012-06-14 13:55:00,54.95,55.0,54.93,54.93,110400.0,45.7878,45.8295,45.7711,45.7711,110400.0
2012-06-14 14:00:00,54.94,54.94,54.91,54.94,52500.0,45.7795,45.7795,45.7545,45.7795,52500.0
2012-06-14 14:05:00,54.93,55.0,54.92,54.96,43700.0,45.7711,45.8295,45.7628,45.7961,43700.0
2012-06-14 14:10:00,54.97,54.98,54.94,54.98,37200.0,45.8045,45.8128,45.7795,45.8128,37200.0
2012-06-14 14:15:00,54.97,55.0,54.95,54.96,34000.0,45.8045,45.8295,45.7878,45.7961,34000.0
2012-06-14 14:20:00,54.95,54.98,54.92,54.92,45700.0,45.7878,45.8128,45.7628,45.7628,45700.0
2012-06-14 14:25:00,54.92,54.94,54.82,54.83,93300.0,45.7628,45.7795,45.6795,45.6878,93300.0
2012-06-14 14:30:00,54.84,54.85,54.74,54.75,88400.0,45.6961,45.7045,45.6128,45.6212,88400.0
2012-06-14 14:35:00,54.76,54.79,54.71,54.77,66300.0,45.6295,45.6545,45.5878,45.6378,66300.0
2012-06-14 14:40:00,54.77,54.78,54.73,54.73,43400.0,45.6378,45.6462,45.6045,45.6045,43400.0
2012-06-14 14:45:00,54.73,54.74,54.67,54.7,42700.0,45.6045,45.6128,45.5545,45.5795,42700.0
2012-06-14 14:50:00,54.7,54.72,54.65,54.65,51000.0,45.5795,45.5962,45.5378,45.5378,51000.0
2012-06-14 14:55:00,54.65,54.67,54.59,54.6,74200.0,45.5378,45.5545,45.4878,45.4962,74200.0
2012-06-14 15:00:00,54.59,54.69,54.57,54.69,56600.0,45.4878,45.5712,45.4712,45.5712,56600.0
2012-06-14 15:05:00,54.69,55.27,54.68,54.99,318200.0,45.5712,46.0545,45.5628,45.8211,318200.0
2012-06-14 15:10:00,55.0,55.22,54.95,55.21,204200.0,45.8295,46.0128,45.7878,46.0045,204200.0
2012-06-14 15:15:00,55.19,55.22,54.92,54.93,106700.0,45.9878,46.0128,45.7628,45.7711,106700.0
2012-06-14 15:20:00,54.92,55.02,54.78,54.79,86500.0,45.7628,45.8461,45.6462,45.6545,86500.0
2012-06-14 15:25:00,54.79,54.89,54.73,54.74,95700.0,45.6545,45.7378,45.6045,45.6128,95700.0
2012-06-14 15:30:00,54.75,54.94,54.7,54.91,125900.0,45.6212,45.7795,45.5795,45.7545,125900.0
2012-06-14 15:35:00,54.91,55.05,54.91,55.02,85700.0,45.7545,45.8711,45.7545,45.8461,85700.0
2012-06-14 15:40:00,55.04,55.08,54.92,54.92,107800.0,45.8628,45.8961,45.7628,45.7628,107800.0
2012-06-14 15:45:00,54.91,55.16,54.89,55.06,232900.0,45.7545,45.9628,45.7378,45.8795,232900.0
2012-06-14 15:50:00,55.07,55.12,54.99,55.02,259300.0,45.8878,45.9295,45.8211,45.8461,259300.0
2012-06-14 15:55:00,55.01,55.05,54.92,55.05,333800.0,45.8378,45.8711,45.7628,45.8711,333800.0
2012-06-15 09:30:00,55.48,55.65,55.31,55.5,1602100.0,46.2294,46.3711,46.0878,46.2461,1602100.0
2012-06-15 09:35:00,55.47,55.63,55.27,55.33,98300.0,46.2211,46.3544,46.0545,46.1044,98300.0
2012-06-15 09:40:00,55.32,55.43,55.11,55.14,90600.0,46.0961,46.1878,45.9211,45.9461,90600.0
2012-06-15 09:45:00,55.14,55.33,55.13,55.29,82100.0,45.9461,46.1044,45.9378,46.0711,82100.0
2012-06-15 09:50:00,55.3,55.45,55.29,55.37,87500.0,46.0794,46.2044,46.0711,46.1378,87500.0
2012-06-15 09:55:00,55.34,55.46,55.28,55.42,48600.0,46.1128,46.2128,46.0628,46.1794,48600.0
2012-06-15 10:00:00,55.43,55.58,55.42,55.48,64900.0,46.1878,46.3128,46.1794,46.2294,64900.0
2012-06-15 10:05:00,55.49,55.58,55.37,55.42,54900.0,46.2378,46.3128,46.1378,46.1794,54900.0
2012-06-15 10:10:00,55.43,55.45,55.28,55.28,61500.0,46.1878,46.2044,46.0628,46.0628,61500.0
2012-06-15 10:15:00,55.27,55.3,55.22,55.23,40600.0,46.0545,46.0794,46.0128,46.0211,40600.0
2012-06-15 10:20:00,55.22,55.29,55.18,55.18,47800.0,46.0128,46.0711,45.9795,45.9795,47800.0
2012-06-15 10:25:00,55.19,55.31,55.19,55.3,37600.0,45.9878,46.0878,45.9878,46.0794,37600.0
2012-06-15 10:30:00,55.32,55.36,55.25,55.27,61600.0,46.0961,46.1294,46.0378,46.0545,61600.0
2012-06-15 10:35:00,55.26,55.31,55.22,55.25,58400.0,46.0461,46.0878,46.0128,46.0378,58400.0
2012-06-15 10:40:00,55.26,55.28,55.17,55.26,35000.0,46.0461,46.0628,45.9711,46.0461,35000.0
2012-06-15 10:45:00,55.27,55.42,55.25,55.41,38000.0,46.0545,46.1794,46.0378,46.1711,38000.0
2012-06-15 10:50:00,55.4,55.48,55.36,55.46,33500.0,46.1628,46.2294,46.1294,46.2128,33500.0
2012-06-15 10:55:00,55.44,55.47,55.37,55.38,18600.0,46.1961,46.2211,46.1378,46.1461,18600.0
2012-06-15 11:00:00,55.37,55.44,55.37,55.41,29300.0,46.1378,46.1961,46.1378,46.1711,29300.0
2012-06-15 11:05:00,55.41,55.43,55.35,55.43,45600.0,46.1711,46.1878,46.1211,46.1878,45600.0
2012-06-15 11:10:00,55.43,55.47,55.42,55.45,37600.0,46.1878,46.2211,46.1794,46.2044,37600.0
2012-06-15 11:15:00,55.45,55.47,55.41,55.41,35300.0,46.2044,46.2211,46.1711,46.1711,35300.0
2012-06-15 11:20:00,55.41,55.42,55.36,55.38,26500.0,46.1711,46.1794,46.1294,46.1461,26500.0
2012-06-15 11:25:00,55.38,55.44,55.36,55.43,31400.0,46.1461,46.1961,46.1294,46.1878,31400.0
2012-06-15 11:30:00,55.43,55.52,55.41,55.46,59400.0,46.1878,46.2628,46.1711,46.2128,59400.0
2012-06-15 11:35:00,55.45,55.51,55.43,55.48,37800.0,46.2044,46.2544,46.1878,46.2294,37800.0
2012-06-15 11:40:00,55.48,55.55,55.48,55.52,39700.0,46.2294,46.2878,46.2294,46.2628,39700.0
2012-06-15 11:45:00,55.51,55.55,55.5,55.51,41100.0,46.2544,46.2878,46.2461,46.2544,41100.0
2012-06-15 11:50:00,55.51,55.56,55.51,55.54,42400.0,46.2544,46.2961,46.2544,46.2794,42400.0
2012-06-15 11:55:00,55.55,55.55,55.51,55.54,29400.0,46.2878,46.2878,46.2544,46.2794,29400.0
2012-06-15 12:00:00,55.54,55.55,55.51,55.54,32400.0,46.2794,46.2878,46.2544,46.2794,32400.0
2012-06-15 12:05:00,55.53,55.56,55.49,55.5,30200.0,46.2711,46.2961,46.2378,46.2461,30200.0
2012-06-15 12:10:00,55.5,55.54,55.48,55.5,24200.0,46.2461,46.2794,46.2294,46.2461,24200.0
2012-06-15 12:15:00,55.5,55.52,55.47,55.48,25700.0,46.2461,46.2628,46.2211,46.2294,25700.0
2012-06-15 12:20:00,55.48,55.5,55.43,55.44,23500.0,46.2294,46.2461,46.1878,46.1961,23500.0
2012-06-15 12:25:00,55.43,55.49,55.43,55.46,18500.0,46.1878,46.2378,46.1878,46.2128,18500.0
2012-06-15 12:30:00,55.47,55.5,55.46,55.5,21100.0,46.2211,46.2461,46.2128,46.2461,21100.0
2012-06-15 12:35:00,55.5,55.51,55.45,55.46,17200.0,46.2461,46.2544,46.2044,46.2128,17200.0
2012-06-15 12:40:00,55.46,55.54,55.46,55.54,24200.0,46.2128,46.2794,46.2128,46.2794,24200.0
2012-06-15 12:45:00,55.54,55.59,55.54,55.58,18300.0,46.2794,46.3211,46.2794,46.3128,18300.0
2012-06-15 12:50:00,55.58,55.6,55.58,55.59,19000.0,46.3128,46.3294,46.3128,46.3211,19000.0
2012-06-15 12:55:00,55.58,55.64,55.56,55.64,27400.0,46.3128,46.3628,46.2961,46.3628,27400.0
2012-06-15 13:00:00,55.65,55.74,55.64,55.74,51600.0,46.3711,46.4461,46.3628,46.4461,51600.0
2012-06-15 13:05:00,55.73,55.83,55.73,55.74,55000.0,46.4378,46.5211,46.4378,46.4461,55000.0
2012-06-15 13:10:00,55.73,55.77,55.72,55.76,38500.0,46.4378,46.4711,46.4294,46.4627,38500.0
2012-06-15 13:15:00,55.77,55.82,55.77,55.79,32500.0,46.4711,46.5127,46.4711,46.4877,32500.0
2012-06-15 13:20:00,55.79,55.82,55.78,55.8,30900.0,46.4877,46.5127,46.4794,46.4961,30900.0
2012-06-15 13:25:00,55.81,55.83,55.78,55.83,36700.0,46.5044,46.5211,46.4794,46.5211,36700.0
2012-06-15 13:30:00,55.82,55.87,55.81,55.86,36300.0,46.5127,46.5544,46.5044,46.5461,36300.0
2012-06-15 13:35:00,55.86,55.98,55.86,55.86,40300.0,46.5461,46.6461,46.5461,46.5461,40300.0
2012-06-15 13:40:00,55.86,55.91,55.85,55.9,22000.0,46.5461,46.5877,46.5377,46.5794,22000.0
2012-06-15 13:45:00,55.91,55.94,55.89,55.9,27700.0,46.5877,46.6127,46.5711,46.5794,27700.0
2012-06-15 13:50:00,55.89,55.94,55.83,55.94,25300.0,46.5711,46.6127,46.5211,46.6127,25300.0
2012-06-15 13:55:00,55.94,55.99,55.91,55.98,43900.0,46.6127,46.6544,46.5877,46.6461,43900.0
2012-06-15 14:00:00,55.97,56.0,55.96,56.0,38700.0,46.6377,46.6627,46.6294,46.6627,38700.0
2012-06-15 14:05:00,56.0,56.0,55.95,55.97,56900.0,46.6627,46.6627,46.6211,46.6377,56900.0
2012-06-15 14:10:00,55.98,56.0,55.96,55.97,36200.0,46.6461,46.6627,46.6294,46.6377,36200.0
2012-06-15 14:15:00,55.98,56.03,55.97,55.99,50600.0,46.6461,46.6877,46.6377,46.6544,50600.0
2012-06-15 14:20:00,56.0,56.06,55.99,56.04,57800.0,46.6627,46.7127,46.6544,46.6961,57800.0
2012-06-15 14:25:00,56.05,56.07,55.98,55.99,51700.0,46.7044,46.7211,46.6461,46.6544,51700.0
2012-06-15 14:30:00,55.99,56.07,55.98,56.03,38500.0,46.6544,46.7211,46.6461,46.6877,38500.0
2012-06-15 14:35:00,56.03,56.11,56.03,56.1,60000.0,46.6877,46.7544,46.6877,46.7461,60000.0
2012-06-15 14:40:00,56.11,56.13,56.05,56.08,47200.0,46.7544,46.7711,46.7044,46.7294,47200.0
2012-06-15 14:45:00,56.08,56.08,56.0,56.0,31200.0,46.7294,46.7294,46.6627,46.6627,31200.0
2012-06-15 14:50:00,56.0,56.03,55.92,55.93,31600.0,46.6627,46.6877,46.5961,46.6044,31600.0
2012-06-15 14:55:00,55.93,55.98,55.92,55.94,40000.0,46.6044,46.6461,46.5961,46.6127,40000.0
2012-06-15 15:00:00,55.94,55.96,55.93,55.96,32300.0,46.6127,46.6294,46.6044,46.6294,32300.0
2012-06-15 15:05:00,55.95,55.98,55.92,55.94,52800.0,46.6211,46.6461,46.5961,46.6127,52800.0
2012-06-15 15:10:00,55.94,55.96,55.92,55.94,45700.0,46.6127,46.6294,46.5961,46.6127,45700.0
2012-06-15 15:15:00,55.94,55.96,55.92,55.94,34100.0,46.6127,46.6294,46.5961,46.6127,34100.0
2012-06-15 15:20:00,55.95,55.97,55.92,55.94,35700.0,46.6211,46.6377,46.5961,46.6127,35700.0
2012-06-15 15:25:00,55.95,55.96,55.92,55.94,52000.0,46.6211,46.6294,46.5961,46.6127,52000.0
2012-06-15 15:30:00,55.95,55.98,55.94,55.96,55000.0,46.6211,46.6461,46.6127,46.6294,55000.0
2012-06-15 15:35:00,55.96,56.01,55.94,56.0,108900.0,46.6294,46.6711,46.6127,46.6627,108900.0
2012-06-15 15:40:00,56.0,56.04,55.95,55.96,111700.0,46.6627,46.6961,46.6211,46.6294,111700.0
2012-06-15 15:45:00,55.97,56.09,55.97,56.08,211900.0,46.6377,46.7377,46.6377,46.7294,211900.0
2012-06-15 15:50:00,56.08,56.15,56.07,56.13,166700.0,46.7294,46.7877,46.7211,46.7711,166700.0
2012-06-15 15:55:00,56.12,56.33,56.12,56.28,962100.0,46.7627,46.9377,46.7627,46.896,962100.0
2012-06-18 09:30:00,56.09,56.3,55.85,55.85,170400.0,46.7377,46.9127,46.5377,46.5377,170400.0
2012-06-18 09:35:00,55.87,56.14,55.86,56.14,63500.0,46.5544,46.7794,46.5461,46.7794,63500.0
2012-06-18 09:40:00,56.12,56.25,56.05,56.21,81800.0,46.7627,46.871,46.7044,46.8377,81800.0
2012-06-18 09:45:00,56.21,56.27,56.03,56.03,82700.0,46.8377,46.8877,46.6877,46.6877,82700.0
2012-06-18 09:50:00,56.03,56.09,55.98,56.02,58300.0,46.6877,46.7377,46.6461,46.6794,58300.0
2012-06-18 09:55:00,56.02,56.06,55.88,55.93,445100.0,46.6794,46.7127,46.5627,46.6044,445100.0
2012-06-18 10:00:00,55.94,56.06,55.9,56.06,79900.0,46.6127,46.7127,46.5794,46.7127,79900.0
2012-06-18 10:05:00,56.06,56.12,56.02,56.02,41200.0,46.7127,46.7627,46.6794,46.6794,41200.0
2012-06-18 10:10:00,56.01,56.04,55.98,55.99,44200.0,46.6711,46.6961,46.6461,46.6544,44200.0
2012-06-18 10:15:00,56.0,56.05,55.95,56.01,80100.0,46.6627,46.7044,46.6211,46.6711,80100.0
2012-06-18 10:20:00,56.0,56.01,55.9,55.93,50900.0,46.6627,46.6711,46.5794,46.6044,50900.0
2012-06-18 10:25:00,55.92,56.02,55.91,55.93,59000.0,46.5961,46.6794,46.5877,46.6044,59000.0
2012-06-18 10:30:00,55.92,55.96,55.82,55.82,72600.0,46.5961,46.6294,46.5127,46.5127,72600.0
2012-06-18 10:35:00,55.83,55.89,55.72,55.73,86500.0,46.5211,46.5711,46.4294,46.4378,86500.0
2012-06-18 10:40:00,55.74,55.75,55.55,55.57,131400.0,46.4461,46.4544,46.2878,46.3044,131400.0
2012-06-18 10:45:00,55.57,55.82,55.56,55.82,75700.0,46.3044,46.5127,46.2961,46.5127,75700.0
2012-06-18 10:50:00,55.82,55.91,55.78,55.86,63100.0,46.5127,46.5877,46.4794,46.5461,63100.0
2012-06-18 10:55:00,55.87,55.88,55.71,55.75,42700.0,46.5544,46.5627,46.4211,46.4544,42700.0
2012-06-18 11:00:00,55.76,55.8,55.73,55.8,51300.0,46.4627,46.4961,46.4378,46.4961,51300.0
2012-06-18 11:05:00,55.79,55.79,55.71,55.74,36100.0,46.4877,46.4877,46.4211,46.4461,36100.0
2012-06-18 11:10:00,55.74,55.79,55.73,55.77,41600.0,46.4461,46.4877,46.4378,46.4711,41600.0
2012-06-18 11:15:00,55.76,55.79,55.66,55.7,56100.0,46.4627,46.4877,46.3794,46.4128,56100.0
2012-06-18 11:20:00,55.7,55.73,55.62,55.66,54500.0,46.4128,46.4378,46.3461,46.3794,54500.0
2012-06-18 11:25:00,55.67,55.75,55.67,55.73,20000.0,46.3878,46.4544,46.3878,46.4378,20000.0
2012-06-18 11:30:00,55.74,55.78,55.69,55.77,33600.0,46.4461,46.4794,46.4044,46.4711,33600.0
2012-06-18 11:35:00,55.78,55.8,55.65,55.69,25300.0,46.4794,46.4961,46.3711,46.4044,25300.0
2012-06-18 11:40:00,55.69,55.75,55.68,55.74,45500.0,46.4044,46.4544,46.3961,46.4461,45500.0
2012-06-18 11:45:00,55.75,55.87,55.74,55.79,37900.0,46.4544,46.5544,46.4461,46.4877,37900.0
2012-06-18 11:50:00,55.79,55.81,55.68,55.8,34700.0,46.4877,46.5044,46.3961,46.4961,34700.0
2012-06-18 11:55:00,55.8,55.85,55.76,55.82,26400.0,46.4961,46.5377,46.4627,46.5127,26400.0
2012-06-18 12:00:00,55.82,55.83,55.75,55.8,27500.0,46.5127,46.5211,46.4544,46.4961,27500.0
2012-06-18 12:05:00,55.8,55.8,55.74,55.76,25000.0,46.4961,46.4961,46.4461,46.4627,25000.0
2012-06-18 12:10:00,55.76,55.79,55.72,55.78,32100.0,46.4627,46.4877,46.4294,46.4794,32100.0
2012-06-18 12:15:00,55.78,55.87,55.77,55.84,23300.0,46.4794,46.5544,46.4711,46.5294,23300.0
2012-06-18 12:20:00,55.84,55.87,55.78,55.78,24500.0,46.5294,46.5544,46.4794,46.4794,24500.0
2012-06-18 12:25:00,55.79,55.81,55.73,55.74,27100.0,46.4877,46.5044,46.4378,46.4461,27100.0
2012-06-18 12:30:00,55.74,55.8,55.74,55.79,20800.0,46.4461,46.4961,46.4461,46.4877,20800.0
2012-06-18 12:35:00,55.79,55.8,55.74,55.74,26500.0,46.4877,46.4961,46.4461,46.4461,26500.0
2012-06-18 12:40:00,55.75,55.84,55.73,55.83,34700.0,46.4544,46.5294,46.4378,46.5211,34700.0
2012-06-18 12:45:00,55.83,55.86,55.8,55.86,44100.0,46.5211,46.5461,46.4961,46.5461,44100.0
2012-06-18 12:50:00,55.86,55.96,55.86,55.88,33500.0,46.5461,46.6294,46.5461,46.5627,33500.0
2012-06-18 12:55:00,55.89,55.89,55.8,55.82,34000.0,46.5711,46.5711,46.4961,46.5127,34000.0
2012-06-18 13:00:00,55.83,55.89,55.79,55.81,76700.0,46.5211,46.5711,46.4877,46.5044,76700.0
2012-06-18 13:05:00,55.8,55.85,55.79,55.84,24400.0,46.4961,46.5377,46.4877,46.5294,24400.0
2012-06-18 13:10:00,55.85,55.92,55.84,55.89,44800.0,46.5377,46.5961,46.5294,46.5711,44800.0
2012-06-18 13:15:00,55.9,55.97,55.9,55.92,37000.0,46.5794,46.6377,46.5794,46.5961,37000.0
2012-06-18 13:20:00,55.92,55.98,55.9,55.95,19400.0,46.5961,46.6461,46.5794,46.6211,19400.0
2012-06-18 13:25:00,55.95,56.06,55.95,56.04,19400.0,46.6211,46.7127,46.6211,46.6961,19400.0
2012-06-18 13:30:00,56.04,56.04,55.98,56.02,36200.0,46.6961,46.6961,46.6461,46.6794,36200.0
2012-06-18 13:35:00,56.03,56.11,56.03,56.07,39600.0,46.6877,46.7544,46.6877,46.7211,39600.0
2012-06-18 13:40:00,56.07,56.08,56.01,56.03,39700.0,46.7211,46.7294,46.6711,46.6877,39700.0
2012-06-18 13:45:00,56.03,56.05,56.01,56.03,29600.0,46.6877,46.7044,46.6711,46.6877,29600.0
2012-06-18 13:50:00,56.03,56.04,55.99,56.0,29800.0,46.6877,46.6961,46.6544,46.6627,29800.0
2012-06-18 13:55:00,56.0,56.08,55.99,56.04,39600.0,46.6627,46.7294,46.6544,46.6961,39600.0
2012-06-18 14:00:00,56.05,56.06,55.99,56.01,28600.0,46.7044,46.7127,46.6544,46.6711,28600.0
2012-06-18 14:05:00,55.99,56.02,55.97,56.0,16300.0,46.6544,46.6794,46.6377,46.6627,16300.0
2012-06-18 14:10:00,56.0,56.06,56.0,56.05,36700.0,46.6627,46.7127,46.6627,46.7044,36700.0
2012-06-18 14:15:00,56.05,56.13,56.04,56.1,29500.0,46.7044,46.7711,46.6961,46.7461,29500.0
2012-06-18 14:20:00,56.1,56.21,56.1,56.19,51200.0,46.7461,46.8377,46.7461,46.8211,51200.0
2012-06-18 14:25:00,56.17,56.21,56.12,56.12,42800.0,46.8044,46.8377,46.7627,46.7627,42800.0
2012-06-18 14:30:00,56.11,56.12,56.07,56.1,35500.0,46.7544,46.7627,46.7211,46.7461,35500.0
2012-06-18 14:35:00,56.09,56.11,56.07,56.11,24500.0,46.7377,46.7544,46.7211,46.7544,24500.0
2012-06-18 14:40:00,56.1,56.1,56.07,56.07,14300.0,46.7461,46.7461,46.7211,46.7211,14300.0
2012-06-18 14:45:00,56.09,56.09,56.01,56.02,16400.0,46.7377,46.7377,46.6711,46.6794,16400.0
2012-06-18 14:50:00,56.03,56.05,56.01,56.01,17700.0,46.6877,46.7044,46.6711,46.6711,17700.0
2012-06-18 14:55:00,56.01,56.04,55.98,56.03,41600.0,46.6711,46.6961,46.6461,46.6877,41600.0
2012-06-18 15:00:00,56.03,56.09,56.03,56.06,24700.0,46.6877,46.7377,46.6877,46.7127,24700.0
2012-06-18 15:05:00,56.07,56.09,55.99,56.0,23100.0,46.7211,46.7377,46.6544,46.6627,23100.0
2012-06-18 15:10:00,56.0,56.0,55.89,55.89,45300.0,46.6627,46.6627,46.5711,46.5711,45300.0
2012-06-18 15:15:00,55.88,55.9,55.8,55.85,81900.0,46.5627,46.5794,46.4961,46.5377,81900.0
2012-06-18 15:20:00,55.85,55.9,55.82,55.83,39900.0,46.5377,46.5794,46.5127,46.5211,39900.0
2012-06-18 15:25:00,55.82,55.93,55.82,55.9,27700.0,46.5127,46.6044,46.5127,46.5794,27700.0
2012-06-18 15:30:00,55.89,55.96,55.85,55.86,63800.0,46.5711,46.6294,46.5377,46.5461,63800.0
2012-06-18 15:35:00,55.86,55.91,55.8,55.89,51600.0,46.5461,46.5877,46.4961,46.5711,51600.0
2012-06-18 15:40:00,55.89,55.97,55.87,55.93,70900.0,46.5711,46.6377,46.5544,46.6044,70900.0
2012-06-18 15:45:00,55.92,55.98,55.89,55.94,81600.0,46.5961,46.6461,46.5711,46.6127,81600.0
2012-06-18 15:50:00,55.94,55.96,55.85,55.85,141800.0,46.6127,46.6294,46.5377,46.5377,141800.0
2012-06-18 15:55:00,55.85,55.88,55.82,55.84,268100.0,46.5377,46.5627,46.5127,46.5294,268100.0
2012-06-19 09:30:00,56.19,56.49,56.07,56.41,77200.0,46.8211,47.071,46.7211,47.0044,77200.0
2012-06-19 09:35:00,56.41,56.49,56.31,56.48,39400.0,47.0044,47.071,46.921,47.0627,39400.0
2012-06-19 09:40:00,56.49,56.57,56.39,56.48,51300.0,47.071,47.1377,46.9877,47.0627,51300.0
2012-06-19 09:45:00,56.46,56.59,56.44,56.59,68000.0,47.046,47.1544,47.0294,47.1544,68000.0
2012-06-19 09:50:00,56.59,56.71,56.59,56.69,48100.0,47.1544,47.2543,47.1544,47.2377,48100.0
2012-06-19 09:55:00,56.69,56.75,56.63,56.71,40300.0,47.2377,47.2877,47.1877,47.2543,40300.0
2012-06-19 10:00:00,56.71,56.75,56.68,56.74,56200.0,47.2543,47.2877,47.2294,47.2793,56200.0
2012-06-19 10:05:00,56.75,56.77,56.64,56.65,38400.0,47.2877,47.3043,47.196,47.2044,38400.0
2012-06-19 10:10:00,56.65,56.7,56.63,56.7,42200.0,47.2044,47.246,47.1877,47.246,42200.0
2012-06-19 10:15:00,56.69,56.74,56.67,56.7,43300.0,47.2377,47.2793,47.221,47.246,43300.0
2012-06-19 10:20:00,56.7,56.76,56.67,56.68,42700.0,47.246,47.296,47.221,47.2294,42700.0
2012-06-19 10:25:00,56.68,56.77,56.66,56.75,50200.0,47.2294,47.3043,47.2127,47.2877,50200.0
2012-06-19 10:30:00,56.74,56.82,56.72,56.78,48200.0,47.2793,47.346,47.2627,47.3127,48200.0
2012-06-19 10:35:00,56.79,56.81,56.7,56.7,63800.0,47.321,47.3377,47.246,47.246,63800.0
2012-06-19 10:40:00,56.72,56.74,56.64,56.64,30100.0,47.2627,47.2793,47.196,47.196,30100.0
2012-06-19 10:45:00,56.64,56.67,56.63,56.66,46500.0,47.196,47.221,47.1877,47.2127,46500.0
2012-06-19 10:50:00,56.67,56.8,56.66,56.79,41300.0,47.221,47.3293,47.2127,47.321,41300.0
2012-06-19 10:55:00,56.78,56.79,56.7,56.75,30400.0,47.3127,47.321,47.246,47.2877,30400.0
2012-06-19 11:00:00,56.74,56.8,56.71,56.75,51900.0,47.2793,47.3293,47.2543,47.2877,51900.0
2012-06-19 11:05:00,56.75,56.81,56.73,56.8,30200.0,47.2877,47.3377,47.271,47.3293,30200.0
2012-06-19 11:10:00,56.8,56.85,56.71,56.72,45400.0,47.3293,47.371,47.2543,47.2627,45400.0
2012-06-19 11:15:00,56.71,56.73,56.66,56.67,53400.0,47.2543,47.271,47.2127,47.221,53400.0
2012-06-19 11:20:00,56.66,56.76,56.64,56.75,43000.0,47.2127,47.296,47.196,47.2877,43000.0
2012-06-19 11:25:00,56.74,56.84,56.74,56.84,40600.0,47.2793,47.3627,47.2793,47.3627,40600.0
2012-06-19 11:30:00,56.85,56.87,56.84,56.87,26400.0,47.371,47.3877,47.3627,47.3877,26400.0
2012-06-19 11:35:00,56.86,56.89,56.84,56.89,35100.0,47.3793,47.4043,47.3627,47.4043,35100.0
2012-06-19 11:40:00,56.89,56.96,56.88,56.94,67100.0,47.4043,47.4627,47.396,47.446,67100.0
2012-06-19 11:45:00,56.94,56.94,56.87,56.87,42200.0,47.446,47.446,47.3877,47.3877,42200.0
2012-06-19 11:50:00,56.87,56.93,56.87,56.91,81800.0,47.3877,47.4377,47.3877,47.421,81800.0
2012-06-19 11:55:00,56.92,57.0,56.92,56.97,134900.0,47.4293,47.496,47.4293,47.471,134900.0
2012-06-19 12:00:00,56.98,57.02,56.95,56.96,81600.0,47.4793,47.5127,47.4543,47.4627,81600.0
2012-06-19 12:05:00,56.95,56.97,56.9,56.93,50700.0,47.4543,47.471,47.4127,47.4377,50700.0
2012-06-19 12:10:00,56.93,56.97,56.92,56.93,26800.0,47.4377,47.471,47.4293,47.4377,26800.0
2012-06-19 12:15:00,56.94,56.96,56.92,56.95,32600.0,47.446,47.4627,47.4293,47.4543,32600.0
2012-06-19 12:20:00,56.96,56.97,56.92,56.95,42100.0,47.4627,47.471,47.4293,47.4543,42100.0
2012-06-19 12:25:00,56.94,57.0,56.94,56.97,120900.0,47.446,47.496,47.446,47.471,120900.0
2012-06-19 12:30:00,56.97,56.98,56.95,56.98,26700.0,47.471,47.4793,47.4543,47.4793,26700.0
2012-06-19 12:35:00,56.98,56.98,56.94,56.94,35000.0,47.4793,47.4793,47.446,47.446,35000.0
2012-06-19 12:40:00,56.95,56.98,56.94,56.97,38500.0,47.4543,47.4793,47.446,47.471,38500.0
2012-06-19 12:45:00,56.97,56.98,56.94,56.95,37000.0,47.471,47.4793,47.446,47.4543,37000.0
2012-06-19 12:50:00,56.96,56.98,56.94,56.98,15700.0,47.4627,47.4793,47.446,47.4793,15700.0
2012-06-19 12:55:00,56.98,57.0,56.96,57.0,80800.0,47.4793,47.496,47.4627,47.496,80800.0
2012-06-19 13:00:00,56.99,57.0,56.97,56.98,19200.0,47.4877,47.496,47.471,47.4793,19200.0
2012-06-19 13:05:00,57.0,57.0,56.95,56.96,31600.0,47.496,47.496,47.4543,47.4627,31600.0
2012-06-19 13:10:00,56.95,56.97,56.94,56.95,98500.0,47.4543,47.471,47.446,47.4543,98500.0
2012-06-19 13:15:00,56.95,56.99,56.95,56.96,34200.0,47.4543,47.4877,47.4543,47.4627,34200.0
2012-06-19 13:20:00,56.95,56.99,56.95,56.98,25800.0,47.4543,47.4877,47.4543,47.4793,25800.0
2012-06-19 13:25:00,56.97,57.01,56.97,57.01,16500.0,47.471,47.5043,47.471,47.5043,16500.0
2012-06-19 13:30:00,57.01,57.08,56.99,57.05,53700.0,47.5043,47.5627,47.4877,47.5377,53700.0
2012-06-19 13:35:00,57.06,57.14,57.06,57.14,39400.0,47.546,47.6127,47.546,47.6127,39400.0
2012-06-19 13:40:00,57.14,57.15,57.11,57.14,49800.0,47.6127,47.621,47.5877,47.6127,49800.0
2012-06-19 13:45:00,57.14,57.14,57.07,57.09,29300.0,47.6127,47.6127,47.5543,47.571,29300.0
2012-06-19 13:50:00,57.09,57.11,57.07,57.1,24600.0,47.571,47.5877,47.5543,47.5793,24600.0
2012-06-19 13:55:00,57.09,57.14,57.09,57.13,30900.0,47.571,47.6127,47.571,47.6043,30900.0
2012-06-19 14:00:00,57.14,57.14,57.11,57.12,17200.0,47.6127,47.6127,47.5877,47.596,17200.0
2012-06-19 14:05:00,57.12,57.14,57.09,57.1,37700.0,47.596,47.6127,47.571,47.5793,37700.0
2012-06-19 14:10:00,57.09,57.1,57.05,57.05,25900.0,47.571,47.5793,47.5377,47.5377,25900.0
2012-06-19 14:15:00,57.05,57.1,57.04,57.09,30200.0,47.5377,47.5793,47.5293,47.571,30200.0
2012-06-19 14:20:00,57.09,57.1,57.08,57.09,22000.0,47.571,47.5793,47.5627,47.571,22000.0
2012-06-19 14:25:00,57.09,57.1,57.07,57.08,44300.0,47.571,47.5793,47.5543,47.5627,44300.0
2012-06-19 14:30:00,57.08,57.09,56.95,56.96,81500.0,47.5627,47.571,47.4543,47.4627,81500.0
2012-06-19 14:35:00,56.95,57.01,56.94,57.01,45700.0,47.4543,47.5043,47.446,47.5043,45700.0
2012-06-19 14:40:00,57.01,57.04,56.98,56.98,38000.0,47.5043,47.5293,47.4793,47.4793,38000.0
2012-06-19 14:45:00,56.98,56.98,56.91,56.92,67300.0,47.4793,47.4793,47.421,47.4293,67300.0
2012-06-19 14:50:00,56.93,56.99,56.92,56.99,23900.0,47.4377,47.4877,47.4293,47.4877,23900.0
2012-06-19 14:55:00,56.99,57.06,56.96,57.06,29700.0,47.4877,47.546,47.4627,47.546,29700.0
2012-06-19 15:00:00,57.06,57.07,56.97,56.98,45600.0,47.546,47.5543,47.471,47.4793,45600.0
2012-06-19 15:05:00,56.98,57.06,56.98,57.05,49300.0,47.4793,47.546,47.4793,47.5377,49300.0
2012-06-19 15:10:00,57.05,57.06,56.99,57.02,56200.0,47.5377,47.546,47.4877,47.5127,56200.0
2012-06-19 15:15:00,57.01,57.1,57.01,57.1,103700.0,47.5043,47.5793,47.5043,47.5793,103700.0
2012-06-19 15:20:00,57.1,57.16,57.1,57.13,63500.0,47.5793,47.6293,47.5793,47.6043,63500.0
2012-06-19 15:25:00,57.13,57.15,57.03,57.05,84300.0,47.6043,47.621,47.521,47.5377,84300.0
2012-06-19 15:30:00,57.05,57.08,57.0,57.05,61600.0,47.5377,47.5627,47.496,47.5377,61600.0
2012-06-19 15:35:00,57.04,57.06,56.97,57.04,72600.0,47.5293,47.546,47.471,47.5293,72600.0
2012-06-19 15:40:00,57.04,57.06,57.0,57.05,81000.0,47.5293,47.546,47.496,47.5377,81000.0
2012-06-19 15:45:00,57.04,57.05,56.95,56.95,137300.0,47.5293,47.5377,47.4543,47.4543,137300.0
2012-06-19 15:50:00,56.96,56.99,56.92,56.98,130500.0,47.4627,47.4877,47.4293,47.4793,130500.0
2012-06-19 15:55:00,56.97,57.0,56.94,56.95,326400.0,47.471,47.496,47.446,47.4543,326400.0
2012-06-20 09:30:00,57.12,57.39,56.95,57.17,127700.0,47.596,47.821,47.4543,47.6376,127700.0
2012-06-20 09:35:00,57.22,57.35,57.08,57.25,85300.0,47.6793,47.7876,47.5627,47.7043,85300.0
2012-06-20 09:40:00,57.23,57.35,57.17,57.34,123100.0,47.6876,47.7876,47.6376,47.7793,123100.0
2012-06-20 09:45:00,57.34,57.35,57.22,57.23,105600.0,47.7793,47.7876,47.6793,47.6876,105600.0
2012-06-20 09:50:00,57.25,57.32,57.18,57.19,55300.0,47.7043,47.7626,47.646,47.6543,55300.0
2012-06-20 09:55:00,57.19,57.25,57.18,57.24,50900.0,47.6543,47.7043,47.646,47.696,50900.0
2012-06-20 10:00:00,57.24,57.27,57.09,57.11,64100.0,47.696,47.721,47.571,47.5877,64100.0
2012-06-20 10:05:00,57.13,57.25,57.09,57.25,55400.0,47.6043,47.7043,47.571,47.7043,55400.0
2012-06-20 10:10:00,57.25,57.29,57.2,57.28,43800.0,47.7043,47.7376,47.6626,47.7293,43800.0
2012-06-20 10:15:00,57.28,57.32,57.22,57.25,90900.0,47.7293,47.7626,47.6793,47.7043,90900.0
2012-06-20 10:20:00,57.25,57.32,57.23,57.28,47600.0,47.7043,47.7626,47.6876,47.7293,47600.0
2012-06-20 10:25:00,57.27,57.45,57.27,57.37,116800.0,47.721,47.871,47.721,47.8043,116800.0
2012-06-20 10:30:00,57.37,57.4,57.32,57.33,49000.0,47.8043,47.8293,47.7626,47.771,49000.0
2012-06-20 10:35:00,57.32,57.41,57.31,57.39,55800.0,47.7626,47.8376,47.7543,47.821,55800.0
2012-06-20 10:40:00,57.38,57.39,57.34,57.38,40200.0,47.8126,47.821,47.7793,47.8126,40200.0
2012-06-20 10:45:00,57.38,57.4,57.36,57.38,33200.0,47.8126,47.8293,47.796,47.8126,33200.0
2012-06-20 10:50:00,57.38,57.4,57.36,57.39,30100.0,47.8126,47.8293,47.796,47.821,30100.0
2012-06-20 10:55:00,57.39,57.43,57.38,57.39,38300.0,47.821,47.8543,47.8126,47.821,38300.0
2012-06-20 11:00:00,57.39,57.44,57.38,57.4,62000.0,47.821,47.8626,47.8126,47.8293,62000.0
2012-06-20 11:05:00,57.4,57.45,57.38,57.38,56300.0,47.8293,47.871,47.8126,47.8126,56300.0
2012-06-20 11:10:00,57.38,57.45,57.38,57.42,53100.0,47.8126,47.871,47.8126,47.846,53100.0
2012-06-20 11:15:00,57.41,57.45,57.4,57.42,36900.0,47.8376,47.871,47.8293,47.846,36900.0
2012-06-20 11:20:00,57.44,57.48,57.44,57.46,54500.0,47.8626,47.896,47.8626,47.8793,54500.0
2012-06-20 11:25:00,57.46,57.48,57.44,57.44,89700.0,47.8793,47.896,47.8626,47.8626,89700.0
2012-06-20 11:30:00,57.44,57.45,57.42,57.44,28800.0,47.8626,47.871,47.846,47.8626,28800.0
2012-06-20 11:35:00,57.44,57.45,57.41,57.41,22300.0,47.8626,47.871,47.8376,47.8376,22300.0
2012-06-20 11:40:00,57.41,57.47,57.39,57.47,48100.0,47.8376,47.8876,47.821,47.8876,48100.0
2012-06-20 11:45:00,57.47,57.47,57.43,57.46,32800.0,47.8876,47.8876,47.8543,47.8793,32800.0
2012-06-20 11:50:00,57.44,57.44,57.35,57.35,35200.0,47.8626,47.8626,47.7876,47.7876,35200.0
2012-06-20 11:55:00,57.35,57.36,57.29,57.3,38400.0,47.7876,47.796,47.7376,47.746,38400.0
2012-06-20 12:00:00,57.3,57.34,57.29,57.33,27800.0,47.746,47.7793,47.7376,47.771,27800.0
2012-06-20 12:05:00,57.33,57.36,57.32,57.33,26200.0,47.771,47.796,47.7626,47.771,26200.0
2012-06-20 12:10:00,57.32,57.33,57.27,57.3,37200.0,47.7626,47.771,47.721,47.746,37200.0
2012-06-20 12:15:00,57.3,57.37,57.3,57.37,31900.0,47.746,47.8043,47.746,47.8043,31900.0
2012-06-20 12:20:00,57.36,57.4,57.31,57.31,24900.0,47.796,47.8293,47.7543,47.7543,24900.0
2012-06-20 12:25:00,57.32,57.37,57.26,57.35,27500.0,47.7626,47.8043,47.7126,47.7876,27500.0
2012-06-20 12:30:00,57.35,57.41,57.04,57.22,135400.0,47.7876,47.8376,47.5293,47.6793,135400.0
2012-06-20 12:35:00,57.17,57.21,56.99,57.05,108600.0,47.6376,47.671,47.4877,47.5377,108600.0
2012-06-20 12:40:00,57.04,57.31,57.0,57.26,54500.0,47.5293,47.7543,47.496,47.7126,54500.0
2012-06-20 12:45:00,57.26,57.43,57.25,57.41,122800.0,47.7126,47.8543,47.7043,47.8376,122800.0
2012-06-20 12:50:00,57.41,57.46,57.31,57.42,64500.0,47.8376,47.8793,47.7543,47.846,64500.0
2012-06-20 12:55:00,57.43,57.53,57.38,57.5,41700.0,47.8543,47.9376,47.8126,47.9126,41700.0
2012-06-20 13:00:00,57.49,57.7,57.49,57.68,87500.0,47.9043,48.0793,47.9043,48.0626,87500.0
2012-06-20 13:05:00,57.7,57.76,57.61,57.7,112000.0,48.0793,48.1293,48.0043,48.0793,112000.0
2012-06-20 13:10:00,57.7,57.7,57.57,57.58,90400.0,48.0793,48.0793,47.971,47.9793,90400.0
2012-06-20 13:15:00,57.58,57.7,57.55,57.56,46000.0,47.9793,48.0793,47.9543,47.9626,46000.0
2012-06-20 13:20:00,57.56,57.66,57.54,57.62,24800.0,47.9626,48.0459,47.946,48.0126,24800.0
2012-06-20 13:25:00,57.63,57.68,57.57,57.64,31300.0,48.021,48.0626,47.971,48.0293,31300.0
2012-06-20 13:30:00,57.64,57.7,57.61,57.64,56000.0,48.0293,48.0793,48.0043,48.0293,56000.0
2012-06-20 13:35:00,57.64,57.67,57.6,57.64,54100.0,48.0293,48.0543,47.996,48.0293,54100.0
2012-06-20 13:40:00,57.63,57.69,57.6,57.69,30800.0,48.021,48.0709,47.996,48.0709,30800.0
2012-06-20 13:45:00,57.69,57.76,57.67,57.75,26300.0,48.0709,48.1293,48.0543,48.1209,26300.0
2012-06-20 13:50:00,57.73,57.73,57.67,57.69,23600.0,48.1043,48.1043,48.0543,48.0709,23600.0
2012-06-20 13:55:00,57.69,57.8,57.65,57.79,57400.0,48.0709,48.1626,48.0376,48.1543,57400.0
2012-06-20 14:00:00,57.78,57.79,57.66,57.7,76900.0,48.1459,48.1543,48.0459,48.0793,76900.0
2012-06-20 14:05:00,57.69,57.79,57.66,57.78,82000.0,48.0709,48.1543,48.0459,48.1459,82000.0
2012-06-20 14:10:00,57.78,57.83,57.72,57.73,66100.0,48.1459,48.1876,48.0959,48.1043,66100.0
2012-06-20 14:15:00,57.73,57.87,57.67,57.69,66800.0,48.1043,48.2209,48.0543,48.0709,66800.0
2012-06-20 14:20:00,57.67,57.73,57.51,57.53,98800.0,48.0543,48.1043,47.921,47.9376,98800.0
2012-06-20 14:25:00,57.54,57.55,57.46,57.51,45000.0,47.946,47.9543,47.8793,47.921,45000.0
2012-06-20 14:30:00,57.5,57.58,57.49,57.5,38300.0,47.9126,47.9793,47.9043,47.9126,38300.0
2012-06-20 14:35:00,57.5,57.6,57.47,57.49,66000.0,47.9126,47.996,47.8876,47.9043,66000.0
2012-06-20 14:40:00,57.48,57.51,57.41,57.41,37900.0,47.896,47.921,47.8376,47.8376,37900.0
2012-06-20 14:45:00,57.42,57.42,57.24,57.31,60900.0,47.846,47.846,47.696,47.7543,60900.0
2012-06-20 14:50:00,57.31,57.34,57.21,57.25,56200.0,47.7543,47.7793,47.671,47.7043,56200.0
2012-06-20 14:55:00,57.25,57.28,57.22,57.23,53100.0,47.7043,47.7293,47.6793,47.6876,53100.0
2012-06-20 15:00:00,57.25,57.25,57.1,57.1,62300.0,47.7043,47.7043,47.5793,47.5793,62300.0
2012-06-20 15:05:00,57.12,57.13,57.04,57.04,51600.0,47.596,47.6043,47.5293,47.5293,51600.0
2012-06-20 15:10:00,57.04,57.13,56.96,57.08,67900.0,47.5293,47.6043,47.4627,47.5627,67900.0
2012-06-20 15:15:00,57.08,57.11,56.91,56.96,96600.0,47.5627,47.5877,47.421,47.4627,96600.0
2012-06-20 15:20:00,56.96,57.03,56.92,56.99,84800.0,47.4627,47.521,47.4293,47.4877,84800.0
2012-06-20 15:25:00,57.0,57.23,56.99,57.2,56200.0,47.496,47.6876,47.4877,47.6626,56200.0
2012-06-20 15:30:00,57.21,57.3,57.19,57.23,74400.0,47.671,47.746,47.6543,47.6876,74400.0
2012-06-20 15:35:00,57.24,57.31,57.2,57.24,75900.0,47.696,47.7543,47.6626,47.696,75900.0
2012-06-20 15:40:00,57.24,57.4,57.22,57.4,83300.0,47.696,47.8293,47.6793,47.8293,83300.0
2012-06-20 15:45:00,57.4,57.41,57.34,57.38,92500.0,47.8293,47.8376,47.7793,47.8126,92500.0
2012-06-20 15:50:00,57.38,57.4,57.31,57.36,100700.0,47.8126,47.8293,47.7543,47.796,100700.0
2012-06-20 15:55:00,57.37,57.44,57.36,57.44,192600.0,47.8043,47.8626,47.796,47.8626,192600.0
2012-06-21 09:30:00,57.56,57.87,57.56,57.75,70000.0,47.9626,48.2209,47.9626,48.1209,70000.0
2012-06-21 09:35:00,57.74,57.79,57.62,57.68,50900.0,48.1126,48.1543,48.0126,48.0626,50900.0
2012-06-21 09:40:00,57.68,57.72,57.45,57.48,48400.0,48.0626,48.0959,47.871,47.896,48400.0
2012-06-21 09:45:00,57.49,57.63,57.46,57.58,26100.0,47.9043,48.021,47.8793,47.9793,26100.0
2012-06-21 09:50:00,57.58,57.6,57.51,57.55,29300.0,47.9793,47.996,47.921,47.9543,29300.0
2012-06-21 09:55:00,57.55,57.57,57.44,57.5,29000.0,47.9543,47.971,47.8626,47.9126,29000.0
2012-06-21 10:00:00,57.49,57.5,57.34,57.36,46700.0,47.9043,47.9126,47.7793,47.796,46700.0
2012-06-21 10:05:00,57.36,57.46,57.33,57.42,50500.0,47.796,47.8793,47.771,47.846,50500.0
2012-06-21 10:10:00,57.41,57.47,57.4,57.43,39800.0,47.8376,47.8876,47.8293,47.8543,39800.0
2012-06-21 10:15:00,57.43,57.48,57.35,57.36,32800.0,47.8543,47.896,47.7876,47.796,32800.0
2012-06-21 10:20:00,57.35,57.4,57.32,57.37,38100.0,47.7876,47.8293,47.7626,47.8043,38100.0
2012-06-21 10:25:00,57.36,57.42,57.3,57.41,41500.0,47.796,47.846,47.746,47.8376,41500.0
2012-06-21 10:30:00,57.4,57.46,57.37,57.45,38700.0,47.8293,47.8793,47.8043,47.871,38700.0
2012-06-21 10:35:00,57.46,57.48,57.41,57.44,35700.0,47.8793,47.896,47.8376,47.8626,35700.0
2012-06-21 10:40:00,57.45,57.59,57.43,57.58,38200.0,47.871,47.9876,47.8543,47.9793,38200.0
2012-06-21 10:45:00,57.59,57.65,57.59,57.63,31300.0,47.9876,48.0376,47.9876,48.021,31300.0
2012-06-21 10:50:00,57.63,57.72,57.62,57.71,35700.0,48.021,48.0959,48.0126,48.0876,35700.0
2012-06-21 10:55:00,57.71,57.71,57.61,57.64,30800.0,48.0876,48.0876,48.0043,48.0293,30800.0
2012-06-21 11:00:00,57.63,57.63,57.4,57.4,76700.0,48.021,48.021,47.8293,47.8293,76700.0
2012-06-21 11:05:00,57.4,57.41,57.31,57.33,66000.0,47.8293,47.8376,47.7543,47.771,66000.0
2012-06-21 11:10:00,57.31,57.33,57.25,57.25,49000.0,47.7543,47.771,47.7043,47.7043,49000.0
2012-06-21 11:15:00,57.25,57.28,57.23,57.25,38900.0,47.7043,47.7293,47.6876,47.7043,38900.0
2012-06-21 11:20:00,57.25,57.27,57.2,57.25,35300.0,47.7043,47.721,47.6626,47.7043,35300.0
2012-06-21 11:25:00,57.24,57.24,57.15,57.22,19300.0,47.696,47.696,47.621,47.6793,19300.0
2012-06-21 11:30:00,57.21,57.21,57.12,57.15,34400.0,47.671,47.671,47.596,47.621,34400.0
2012-06-21 11:35:00,57.14,57.2,57.08,57.2,29300.0,47.6127,47.6626,47.5627,47.6626,29300.0
2012-06-21 11:40:00,57.2,57.25,57.12,57.23,64000.0,47.6626,47.7043,47.596,47.6876,64000.0
2012-06-21 11:45:00,57.24,57.28,57.23,57.27,25800.0,47.696,47.7293,47.6876,47.721,25800.0
2012-06-21 11:50:00,57.28,57.35,57.24,57.33,30800.0,47.7293,47.7876,47.696,47.771,30800.0
2012-06-21 11:55:00,57.33,57.36,57.3,57.35,30000.0,47.771,47.796,47.746,47.7876,30000.0
2012-06-21 12:00:00,57.36,57.38,57.26,57.31,33500.0,47.796,47.8126,47.7126,47.7543,33500.0
2012-06-21 12:05:00,57.32,57.32,57.26,57.31,39500.0,47.7626,47.7626,47.7126,47.7543,39500.0
2012-06-21 12:10:00,57.29,57.31,57.25,57.26,57400.0,47.7376,47.7543,47.7043,47.7126,57400.0
2012-06-21 12:15:00,57.26,57.29,57.21,57.29,53100.0,47.7126,47.7376,47.671,47.7376,53100.0
2012-06-21 12:20:00,57.28,57.29,57.1,57.11,48800.0,47.7293,47.7376,47.5793,47.5877,48800.0
2012-06-21 12:25:00,57.09,57.11,56.86,56.88,70400.0,47.571,47.5877,47.3793,47.396,70400.0
2012-06-21 12:30:00,56.88,56.92,56.83,56.92,46700.0,47.396,47.4293,47.3543,47.4293,46700.0
2012-06-21 12:35:00,56.92,56.98,56.92,56.95,21600.0,47.4293,47.4793,47.4293,47.4543,21600.0
2012-06-21 12:40:00,56.96,56.96,56.89,56.92,25100.0,47.4627,47.4627,47.4043,47.4293,25100.0
2012-06-21 12:45:00,56.92,57.0,56.92,56.98,30500.0,47.4293,47.496,47.4293,47.4793,30500.0
2012-06-21 12:50:00,56.98,57.04,56.96,57.02,42300.0,47.4793,47.5293,47.4627,47.5127,42300.0
2012-06-21 12:55:00,57.0,57.04,57.0,57.04,22100.0,47.496,47.5293,47.496,47.5293,22100.0
2012-06-21 13:00:00,57.03,57.05,57.0,57.03,22200.0,47.521,47.5377,47.496,47.521,22200.0
2012-06-21 13:05:00,57.03,57.08,57.02,57.06,50400.0,47.521,47.5627,47.5127,47.546,50400.0
2012-06-21 13:10:00,57.06,57.07,56.96,56.98,39000.0,47.546,47.5543,47.4627,47.4793,39000.0
2012-06-21 13:15:00,56.98,57.01,56.87,56.87,44300.0,47.4793,47.5043,47.3877,47.3877,44300.0
2012-06-21 13:20:00,56.89,56.9,56.82,56.82,33400.0,47.4043,47.4127,47.346,47.346,33400.0
2012-06-21 13:25:00,56.82,56.83,56.72,56.72,65700.0,47.346,47.3543,47.2627,47.2627,65700.0
2012-06-21 13:30:00,56.72,56.76,56.65,56.67,85400.0,47.2627,47.296,47.2044,47.221,85400.0
2012-06-21 13:35:00,56.67,56.69,56.58,56.58,69000.0,47.221,47.2377,47.146,47.146,69000.0
2012-06-21 13:40:00,56.58,56.66,56.53,56.6,50300.0,47.146,47.2127,47.1044,47.1627,50300.0
2012-06-21 13:45:00,56.61,56.65,56.57,56.59,37700.0,47.171,47.2044,47.1377,47.1544,37700.0
2012-06-21 13:50:00,56.58,56.69,56.57,56.69,34600.0,47.146,47.2377,47.1377,47.2377,34600.0
2012-06-21 13:55:00,56.69,56.73,56.67,56.67,29400.0,47.2377,47.271,47.221,47.221,29400.0
2012-06-21 14:00:00,56.67,56.68,56.61,56.62,23900.0,47.221,47.2294,47.171,47.1794,23900.0
2012-06-21 14:05:00,56.63,56.63,56.55,56.55,31900.0,47.1877,47.1877,47.121,47.121,31900.0
2012-06-21 14:10:00,56.56,56.56,56.5,56.51,33800.0,47.1294,47.1294,47.0794,47.0877,33800.0
2012-06-21 14:15:00,56.53,56.53,56.49,56.51,32200.0,47.1044,47.1044,47.071,47.0877,32200.0
2012-06-21 14:20:00,56.51,56.54,56.45,56.45,54400.0,47.0877,47.1127,47.0377,47.0377,54400.0
2012-06-21 14:25:00,56.45,56.47,56.39,56.43,54600.0,47.0377,47.0544,46.9877,47.021,54600.0
2012-06-21 14:30:00,56.44,56.5,56.43,56.44,48400.0,47.0294,47.0794,47.021,47.0294,48400.0
2012-06-21 14:35:00,56.44,56.45,56.42,56.44,31300.0,47.0294,47.0377,47.0127,47.0294,31300.0
2012-06-21 14:40:00,56.45,56.59,56.44,56.57,56500.0,47.0377,47.1544,47.0294,47.1377,56500.0
2012-06-21 14:45:00,56.58,56.58,56.52,56.56,35200.0,47.146,47.146,47.096,47.1294,35200.0
2012-06-21 14:50:00,56.57,56.61,56.56,56.59,48000.0,47.1377,47.171,47.1294,47.1544,48000.0
2012-06-21 14:55:00,56.59,56.64,56.54,56.63,38100.0,47.1544,47.196,47.1127,47.1877,38100.0
2012-06-21 15:00:00,56.63,56.64,56.6,56.63,37200.0,47.1877,47.196,47.1627,47.1877,37200.0
2012-06-21 15:05:00,56.63,56.64,56.54,56.59,55900.0,47.1877,47.196,47.1127,47.1544,55900.0
2012-06-21 15:10:00,56.58,56.61,56.53,56.6,67300.0,47.146,47.171,47.1044,47.1627,67300.0
2012-06-21 15:15:00,56.6,56.61,56.52,56.54,99400.0,47.1627,47.171,47.096,47.1127,99400.0
2012-06-21 15:20:00,56.54,56.61,56.5,56.61,94800.0,47.1127,47.171,47.0794,47.171,94800.0
2012-06-21 15:25:00,56.62,56.66,56.58,56.59,65600.0,47.1794,47.2127,47.146,47.1544,65600.0
2012-06-21 15:30:00,56.6,56.6,56.51,56.53,85600.0,47.1627,47.1627,47.0877,47.1044,85600.0
2012-06-21 15:35:00,56.53,56.65,56.51,56.55,117600.0,47.1044,47.2044,47.0877,47.121,117600.0
2012-06-21 15:40:00,56.56,56.56,56.44,56.44,99200.0,47.1294,47.1294,47.0294,47.0294,99200.0
2012-06-21 15:45:00,56.45,56.46,56.35,56.4,191900.0,47.0377,47.046,46.9544,46.996,191900.0
2012-06-21 15:50:00,56.4,56.46,56.26,56.26,206300.0,46.996,47.046,46.8794,46.8794,206300.0
2012-06-21 15:55:00,56.27,56.37,56.22,56.32,416600.0,46.8877,46.971,46.846,46.9294,416600.0
2012-06-22 09:30:00,56.81,56.86,56.6,56.71,94200.0,47.3377,47.3793,47.1627,47.2543,94200.0
2012-06-22 09:35:00,56.67,56.72,56.5,56.52,45100.0,47.221,47.2627,47.0794,47.096,45100.0
2012-06-22 09:40:00,56.51,56.76,56.48,56.76,67300.0,47.0877,47.296,47.0627,47.296,67300.0
2012-06-22 09:45:00,56.75,56.77,56.65,56.75,86600.0,47.2877,47.3043,47.2044,47.2877,86600.0
2012-06-22 09:50:00,56.75,57.01,56.75,56.98,67200.0,47.2877,47.5043,47.2877,47.4793,67200.0
2012-06-22 09:55:00,56.96,57.05,56.89,57.05,40000.0,47.4627,47.5377,47.4043,47.5377,40000.0
2012-06-22 10:00:00,57.06,57.09,57.01,57.07,71600.0,47.546,47.571,47.5043,47.5543,71600.0
2012-06-22 10:05:00,57.08,57.1,56.99,56.99,62200.0,47.5627,47.5793,47.4877,47.4877,62200.0
2012-06-22 10:10:00,57.0,57.0,56.89,56.99,40300.0,47.496,47.496,47.4043,47.4877,40300.0
2012-06-22 10:15:00,56.99,57.07,56.95,57.0,47600.0,47.4877,47.5543,47.4543,47.496,47600.0
2012-06-22 10:20:00,56.98,57.03,56.96,56.96,30000.0,47.4793,47.521,47.4627,47.4627,30000.0
2012-06-22 10:25:00,56.98,57.0,56.81,56.83,82000.0,47.4793,47.496,47.3377,47.3543,82000.0
2012-06-22 10:30:00,56.82,56.82,56.69,56.73,53000.0,47.346,47.346,47.2377,47.271,53000.0
2012-06-22 10:35:00,56.73,56.76,56.53,56.55,119000.0,47.271,47.296,47.1044,47.121,119000.0
2012-06-22 10:40:00,56.55,56.67,56.52,56.59,29300.0,47.121,47.221,47.096,47.1544,29300.0
2012-06-22 10:45:00,56.61,56.66,56.58,56.6,35100.0,47.171,47.2127,47.146,47.1627,35100.0
2012-06-22 10:50:00,56.62,56.72,56.6,56.72,30300.0,47.1794,47.2627,47.1627,47.2627,30300.0
2012-06-22 10:55:00,56.72,56.75,56.68,56.69,21600.0,47.2627,47.2877,47.2294,47.2377,21600.0
2012-06-22 11:00:00,56.67,56.75,56.64,56.72,47900.0,47.221,47.2877,47.196,47.2627,47900.0
2012-06-22 11:05:00,56.72,56.72,56.62,56.68,21400.0,47.2627,47.2627,47.1794,47.2294,21400.0
2012-06-22 11:10:00,56.69,56.72,56.68,56.69,14200.0,47.2377,47.2627,47.2294,47.2377,14200.0
2012-06-22 11:15:00,56.69,56.75,56.66,56.73,39000.0,47.2377,47.2877,47.2127,47.271,39000.0
2012-06-22 11:20:00,56.73,56.74,56.65,56.65,38400.0,47.271,47.2793,47.2044,47.2044,38400.0
2012-06-22 11:25:00,56.66,56.69,56.62,56.65,18500.0,47.2127,47.2377,47.1794,47.2044,18500.0
2012-06-22 11:30:00,56.66,56.73,56.65,56.69,24000.0,47.2127,47.271,47.2044,47.2377,24000.0
2012-06-22 11:35:00,56.69,56.75,56.67,56.74,19700.0,47.2377,47.2877,47.221,47.2793,19700.0
2012-06-22 11:40:00,56.74,56.76,56.67,56.76,52000.0,47.2793,47.296,47.221,47.296,52000.0
2012-06-22 11:45:00,56.75,56.81,56.74,56.78,17500.0,47.2877,47.3377,47.2793,47.3127,17500.0
2012-06-22 11:50:00,56.79,56.82,56.76,56.76,29500.0,47.321,47.346,47.296,47.296,29500.0
2012-06-22 11:55:00,56.75,56.78,56.72,56.78,34400.0,47.2877,47.3127,47.2627,47.3127,34400.0
2012-06-22 12:00:00,56.78,56.8,56.76,56.76,20900.0,47.3127,47.3293,47.296,47.296,20900.0
2012-06-22 12:05:00,56.76,56.77,56.62,56.62,35300.0,47.296,47.3043,47.1794,47.1794,35300.0
2012-06-22 12:10:00,56.62,56.63,56.51,56.52,62300.0,47.1794,47.1877,47.0877,47.096,62300.0
2012-06-22 12:15:00,56.51,56.54,56.48,56.52,42900.0,47.0877,47.1127,47.0627,47.096,42900.0
2012-06-22 12:20:00,56.54,56.55,56.43,56.45,23400.0,47.1127,47.121,47.021,47.0377,23400.0
2012-06-22 12:25:00,56.45,56.55,56.45,56.52,25200.0,47.0377,47.121,47.0377,47.096,25200.0
2012-06-22 12:30:00,56.52,56.57,56.52,56.54,16000.0,47.096,47.1377,47.096,47.1127,16000.0
2012-06-22 12:35:00,56.55,56.56,56.51,56.51,12000.0,47.121,47.1294,47.0877,47.0877,12000.0
2012-06-22 12:40:00,56.5,56.56,56.49,56.54,27100.0,47.0794,47.1294,47.071,47.1127,27100.0
2012-06-22 12:45:00,56.55,56.62,56.55,56.6,17800.0,47.121,47.1794,47.121,47.1627,17800.0
2012-06-22 12:50:00,56.6,56.61,56.58,56.6,10000.0,47.1627,47.171,47.146,47.1627,10000.0
2012-06-22 12:55:00,56.6,56.64,56.59,56.62,31500.0,47.1627,47.196,47.1544,47.1794,31500.0
2012-06-22 13:00:00,56.61,56.63,56.55,56.55,34900.0,47.171,47.1877,47.121,47.121,34900.0
2012-06-22 13:05:00,56.55,56.59,56.52,56.59,34500.0,47.121,47.1544,47.096,47.1544,34500.0
2012-06-22 13:10:00,56.59,56.59,56.55,56.57,19000.0,47.1544,47.1544,47.121,47.1377,19000.0
2012-06-22 13:15:00,56.57,56.57,56.46,56.48,54300.0,47.1377,47.1377,47.046,47.0627,54300.0
2012-06-22 13:20:00,56.48,56.49,56.41,56.43,46200.0,47.0627,47.071,47.0044,47.021,46200.0
2012-06-22 13:25:00,56.44,56.51,56.42,56.47,17900.0,47.0294,47.0877,47.0127,47.0544,17900.0
2012-06-22 13:30:00,56.47,56.53,56.45,56.53,14300.0,47.0544,47.1044,47.0377,47.1044,14300.0
2012-06-22 13:35:00,56.53,56.59,56.52,56.58,22600.0,47.1044,47.1544,47.096,47.146,22600.0
2012-06-22 13:40:00,56.57,56.61,56.57,56.61,13200.0,47.1377,47.171,47.1377,47.171,13200.0
2012-06-22 13:45:00,56.61,56.62,56.56,56.56,25700.0,47.171,47.1794,47.1294,47.1294,25700.0
2012-06-22 13:50:00,56.55,56.56,56.5,56.54,29000.0,47.121,47.1294,47.0794,47.1127,29000.0
2012-06-22 13:55:00,56.54,56.61,56.54,56.61,22400.0,47.1127,47.171,47.1127,47.171,22400.0
2012-06-22 14:00:00,56.61,56.7,56.61,56.7,31200.0,47.171,47.246,47.171,47.246,31200.0
2012-06-22 14:05:00,56.69,56.72,56.68,56.69,21200.0,47.2377,47.2627,47.2294,47.2377,21200.0
2012-06-22 14:10:00,56.68,56.7,56.64,56.64,16300.0,47.2294,47.246,47.196,47.196,16300.0
2012-06-22 14:15:00,56.63,56.65,56.6,56.63,31800.0,47.1877,47.2044,47.1627,47.1877,31800.0
2012-06-22 14:20:00,56.63,56.68,56.62,56.68,21700.0,47.1877,47.2294,47.1794,47.2294,21700.0
2012-06-22 14:25:00,56.68,56.71,56.67,56.71,26200.0,47.2294,47.2543,47.221,47.2543,26200.0
2012-06-22 14:30:00,56.7,56.71,56.66,56.69,29700.0,47.246,47.2543,47.2127,47.2377,29700.0
2012-06-22 14:35:00,56.69,56.72,56.67,56.72,16400.0,47.2377,47.2627,47.221,47.2627,16400.0
2012-06-22 14:40:00,56.72,56.79,56.72,56.77,25800.0,47.2627,47.321,47.2627,47.3043,25800.0
2012-06-22 14:45:00,56.78,56.83,56.75,56.83,32600.0,47.3127,47.3543,47.2877,47.3543,32600.0
2012-06-22 14:50:00,56.83,56.9,56.82,56.88,49900.0,47.3543,47.4127,47.346,47.396,49900.0
2012-06-22 14:55:00,56.87,56.88,56.83,56.85,39300.0,47.3877,47.396,47.3543,47.371,39300.0
2012-06-22 15:00:00,56.85,56.88,56.8,56.81,29600.0,47.371,47.396,47.3293,47.3377,29600.0
2012-06-22 15:05:00,56.8,56.86,56.79,56.85,37600.0,47.3293,47.3793,47.321,47.371,37600.0
2012-06-22 15:10:00,56.84,56.93,56.84,56.86,45500.0,47.3627,47.4377,47.3627,47.3793,45500.0
2012-06-22 15:15:00,56.87,56.88,56.78,56.82,43700.0,47.3877,47.396,47.3127,47.346,43700.0
2012-06-22 15:20:00,56.82,56.85,56.79,56.85,28200.0,47.346,47.371,47.321,47.371,28200.0
2012-06-22 15:25:00,56.84,56.85,56.81,56.84,37300.0,47.3627,47.371,47.3377,47.3627,37300.0
2012-06-22 15:30:00,56.84,56.9,56.81,56.82,60700.0,47.3627,47.4127,47.3377,47.346,60700.0
2012-06-22 15:35:00,56.81,56.88,56.8,56.84,89600.0,47.3377,47.396,47.3293,47.3627,89600.0
2012-06-22 15:40:00,56.84,56.9,56.81,56.88,126400.0,47.3627,47.4127,47.3377,47.396,126400.0
2012-06-22 15:45:00,56.89,56.96,56.89,56.91,183000.0,47.4043,47.4627,47.4043,47.421,183000.0
2012-06-22 15:50:00,56.92,57.01,56.91,57.0,147700.0,47.4293,47.5043,47.421,47.496,147700.0
2012-06-22 15:55:00,56.99,56.99,56.81,56.83,507300.0,47.4877,47.4877,47.3377,47.3543,507300.0
2012-06-25 09:30:00,56.29,56.34,56.15,56.16,70200.0,46.9044,46.946,46.7877,46.7961,70200.0
2012-06-25 09:35:00,56.18,56.24,56.02,56.23,75500.0,46.8127,46.8627,46.6794,46.8544,75500.0
2012-06-25 09:40:00,56.23,56.3,56.11,56.3,45100.0,46.8544,46.9127,46.7544,46.9127,45100.0
2012-06-25 09:45:00,56.29,56.41,56.28,56.35,72100.0,46.9044,47.0044,46.896,46.9544,72100.0
2012-06-25 09:50:00,56.33,56.34,56.27,56.32,26300.0,46.9377,46.946,46.8877,46.9294,26300.0
2012-06-25 09:55:00,56.32,56.43,56.27,56.43,21200.0,46.9294,47.021,46.8877,47.021,21200.0
2012-06-25 10:00:00,56.43,56.52,56.38,56.4,48000.0,47.021,47.096,46.9794,46.996,48000.0
2012-06-25 10:05:00,56.4,56.44,56.3,56.32,26100.0,46.996,47.0294,46.9127,46.9294,26100.0
2012-06-25 10:10:00,56.33,56.34,56.25,56.33,28900.0,46.9377,46.946,46.871,46.9377,28900.0
2012-06-25 10:15:00,56.32,56.32,56.25,56.29,29300.0,46.9294,46.9294,46.871,46.9044,29300.0
2012-06-25 10:20:00,56.28,56.29,56.18,56.25,32500.0,46.896,46.9044,46.8127,46.871,32500.0
2012-06-25 10:25:00,56.25,56.27,56.19,56.22,36700.0,46.871,46.8877,46.8211,46.846,36700.0
2012-06-25 10:30:00,56.23,56.28,56.22,56.24,19700.0,46.8544,46.896,46.846,46.8627,19700.0
2012-06-25 10:35:00,56.22,56.27,56.21,56.21,24300.0,46.846,46.8877,46.8377,46.8377,24300.0
2012-06-25 10:40:00,56.21,56.25,56.18,56.24,27200.0,46.8377,46.871,46.8127,46.8627,27200.0
2012-06-25 10:45:00,56.22,56.28,56.19,56.27,25400.0,46.846,46.896,46.8211,46.8877,25400.0
2012-06-25 10:50:00,56.27,56.4,56.26,56.39,40300.0,46.8877,46.996,46.8794,46.9877,40300.0
2012-06-25 10:55:00,56.39,56.4,56.32,56.36,18800.0,46.9877,46.996,46.9294,46.9627,18800.0
2012-06-25 11:00:00,56.35,56.36,56.25,56.25,18200.0,46.9544,46.9627,46.871,46.871,18200.0
2012-06-25 11:05:00,56.26,56.29,56.21,56.27,25700.0,46.8794,46.9044,46.8377,46.8877,25700.0
2012-06-25 11:10:00,56.26,56.27,56.2,56.2,24300.0,46.8794,46.8877,46.8294,46.8294,24300.0
2012-06-25 11:15:00,56.21,56.24,56.18,56.22,18500.0,46.8377,46.8627,46.8127,46.846,18500.0
2012-06-25 11:20:00,56.23,56.28,56.23,56.27,19500.0,46.8544,46.896,46.8544,46.8877,19500.0
2012-06-25 11:25:00,56.26,56.27,56.23,56.25,21800.0,46.8794,46.8877,46.8544,46.871,21800.0
2012-06-25 11:30:00,56.25,56.25,56.19,56.2,37100.0,46.871,46.871,46.8211,46.8294,37100.0
2012-06-25 11:35:00,56.19,56.23,56.17,56.18,36500.0,46.8211,46.8544,46.8044,46.8127,36500.0
2012-06-25 11:40:00,56.17,56.19,56.14,56.15,29700.0,46.8044,46.8211,46.7794,46.7877,29700.0
2012-06-25 11:45:00,56.15,56.17,56.12,56.13,21400.0,46.7877,46.8044,46.7627,46.7711,21400.0
2012-06-25 11:50:00,56.13,56.18,56.12,56.18,21600.0,46.7711,46.8127,46.7627,46.8127,21600.0
2012-06-25 11:55:00,56.17,56.17,56.03,56.03,37900.0,46.8044,46.8044,46.6877,46.6877,37900.0
2012-06-25 12:00:00,56.03,56.08,56.01,56.05,33700.0,46.6877,46.7294,46.6711,46.7044,33700.0
2012-06-25 12:05:00,56.05,56.09,56.04,56.09,21900.0,46.7044,46.7377,46.6961,46.7377,21900.0
2012-06-25 12:10:00,56.09,56.1,56.03,56.03,22100.0,46.7377,46.7461,46.6877,46.6877,22100.0
2012-06-25 12:15:00,56.03,56.16,56.03,56.15,25000.0,46.6877,46.7961,46.6877,46.7877,25000.0
2012-06-25 12:20:00,56.14,56.16,56.08,56.08,12400.0,46.7794,46.7961,46.7294,46.7294,12400.0
2012-06-25 12:25:00,56.08,56.09,56.02,56.02,13600.0,46.7294,46.7377,46.6794,46.6794,13600.0
2012-06-25 12:30:00,56.03,56.06,56.03,56.04,14700.0,46.6877,46.7127,46.6877,46.6961,14700.0
2012-06-25 12:35:00,56.03,56.05,56.02,56.02,14800.0,46.6877,46.7044,46.6794,46.6794,14800.0
2012-06-25 12:40:00,56.02,56.05,56.01,56.02,6500.0,46.6794,46.7044,46.6711,46.6794,6500.0
2012-06-25 12:45:00,56.03,56.04,56.01,56.02,12700.0,46.6877,46.6961,46.6711,46.6794,12700.0
2012-06-25 12:50:00,56.02,56.03,56.01,56.01,9600.0,46.6794,46.6877,46.6711,46.6711,9600.0
2012-06-25 12:55:00,56.01,56.01,55.96,55.97,23600.0,46.6711,46.6711,46.6294,46.6377,23600.0
2012-06-25 13:00:00,55.96,55.97,55.95,55.95,23100.0,46.6294,46.6377,46.6211,46.6211,23100.0
2012-06-25 13:05:00,55.95,55.97,55.91,55.93,36200.0,46.6211,46.6377,46.5877,46.6044,36200.0
2012-06-25 13:10:00,55.91,55.92,55.83,55.83,55500.0,46.5877,46.5961,46.5211,46.5211,55500.0
2012-06-25 13:15:00,55.84,55.84,55.78,55.82,46400.0,46.5294,46.5294,46.4794,46.5127,46400.0
2012-06-25 13:20:00,55.83,55.89,55.82,55.88,17300.0,46.5211,46.5711,46.5127,46.5627,17300.0
2012-06-25 13:25:00,55.89,55.98,55.87,55.98,43600.0,46.5711,46.6461,46.5544,46.6461,43600.0
2012-06-25 13:30:00,55.97,56.06,55.94,56.05,45300.0,46.6377,46.7127,46.6127,46.7044,45300.0
2012-06-25 13:35:00,56.05,56.08,56.04,56.04,18900.0,46.7044,46.7294,46.6961,46.6961,18900.0
2012-06-25 13:40:00,56.05,56.05,56.02,56.03,12800.0,46.7044,46.7044,46.6794,46.6877,12800.0
2012-06-25 13:45:00,56.03,56.04,55.99,56.0,20400.0,46.6877,46.6961,46.6544,46.6627,20400.0
2012-06-25 13:50:00,56.01,56.02,56.0,56.01,9500.0,46.6711,46.6794,46.6627,46.6711,9500.0
2012-06-25 13:55:00,56.02,56.08,56.0,56.07,19100.0,46.6794,46.7294,46.6627,46.7211,19100.0
2012-06-25 14:00:00,56.07,56.11,56.05,56.05,22400.0,46.7211,46.7544,46.7044,46.7044,22400.0
2012-06-25 14:05:00,56.05,56.05,56.01,56.03,17600.0,46.7044,46.7044,46.6711,46.6877,17600.0
2012-06-25 14:10:00,56.04,56.06,56.03,56.03,15300.0,46.6961,46.7127,46.6877,46.6877,15300.0
2012-06-25 14:15:00,56.03,56.09,56.03,56.07,37200.0,46.6877,46.7377,46.6877,46.7211,37200.0
2012-06-25 14:20:00,56.07,56.07,56.02,56.04,25000.0,46.7211,46.7211,46.6794,46.6961,25000.0
2012-06-25 14:25:00,56.03,56.04,55.97,55.97,30000.0,46.6877,46.6961,46.6377,46.6377,30000.0
2012-06-25 14:30:00,55.97,56.0,55.92,55.92,40700.0,46.6377,46.6627,46.5961,46.5961,40700.0
2012-06-25 14:35:00,55.92,55.98,55.91,55.98,33200.0,46.5961,46.6461,46.5877,46.6461,33200.0
2012-06-25 14:40:00,55.98,55.98,55.92,55.92,24300.0,46.6461,46.6461,46.5961,46.5961,24300.0
2012-06-25 14:45:00,55.92,55.92,55.89,55.89,32500.0,46.5961,46.5961,46.5711,46.5711,32500.0
2012-06-25 14:50:00,55.89,55.97,55.89,55.94,29300.0,46.5711,46.6377,46.5711,46.6127,29300.0
2012-06-25 14:55:00,55.95,55.97,55.93,55.93,19500.0,46.6211,46.6377,46.6044,46.6044,19500.0
2012-06-25 15:00:00,55.94,55.95,55.89,55.89,18900.0,46.6127,46.6211,46.5711,46.5711,18900.0
2012-06-25 15:05:00,55.89,56.06,55.89,56.03,46900.0,46.5711,46.7127,46.5711,46.6877,46900.0
2012-06-25 15:10:00,56.03,56.1,56.02,56.1,39300.0,46.6877,46.7461,46.6794,46.7461,39300.0
2012-06-25 15:15:00,56.08,56.11,56.02,56.09,49100.0,46.7294,46.7544,46.6794,46.7377,49100.0
2012-06-25 15:20:00,56.09,56.13,56.06,56.13,52300.0,46.7377,46.7711,46.7127,46.7711,52300.0
2012-06-25 15:25:00,56.12,56.17,56.09,56.09,75700.0,46.7627,46.8044,46.7377,46.7377,75700.0
2012-06-25 15:30:00,56.1,56.14,56.05,56.13,53900.0,46.7461,46.7794,46.7044,46.7711,53900.0
2012-06-25 15:35:00,56.12,56.21,56.12,56.2,53900.0,46.7627,46.8377,46.7627,46.8294,53900.0
2012-06-25 15:40:00,56.2,56.25,56.11,56.15,78700.0,46.8294,46.871,46.7544,46.7877,78700.0
2012-06-25 15:45:00,56.14,56.18,56.1,56.16,83200.0,46.7794,46.8127,46.7461,46.7961,83200.0
2012-06-25 15:50:00,56.16,56.17,56.01,56.06,138500.0,46.7961,46.8044,46.6711,46.7127,138500.0
2012-06-25 15:55:00,56.07,56.09,56.01,56.04,230400.0,46.7211,46.7377,46.6711,46.6961,230400.0
2012-06-26 09:30:00,56.01,56.16,55.89,55.91,82200.0,46.6711,46.7961,46.5711,46.5877,82200.0
2012-06-26 09:35:00,55.94,55.94,55.77,55.81,63900.0,46.6127,46.6127,46.4711,46.5044,63900.0
2012-06-26 09:40:00,55.81,55.98,55.8,55.98,112200.0,46.5044,46.6461,46.4961,46.6461,112200.0
2012-06-26 09:45:00,55.98,56.05,55.9,55.91,66400.0,46.6461,46.7044,46.5794,46.5877,66400.0
2012-06-26 09:50:00,55.91,56.02,55.91,56.0,84100.0,46.5877,46.6794,46.5877,46.6627,84100.0
2012-06-26 09:55:00,56.0,56.08,55.98,56.05,53100.0,46.6627,46.7294,46.6461,46.7044,53100.0
2012-06-26 10:00:00,56.04,56.11,55.96,55.99,80000.0,46.6961,46.7544,46.6294,46.6544,80000.0
2012-06-26 10:05:00,56.0,56.01,55.84,55.84,113900.0,46.6627,46.6711,46.5294,46.5294,113900.0
2012-06-26 10:10:00,55.84,55.87,55.77,55.78,48000.0,46.5294,46.5544,46.4711,46.4794,48000.0
2012-06-26 10:15:00,55.78,55.78,55.62,55.66,61600.0,46.4794,46.4794,46.3461,46.3794,61600.0
2012-06-26 10:20:00,55.65,55.65,55.6,55.62,57800.0,46.3711,46.3711,46.3294,46.3461,57800.0
2012-06-26 10:25:00,55.62,55.71,55.61,55.63,79300.0,46.3461,46.4211,46.3378,46.3544,79300.0
2012-06-26 10:30:00,55.62,55.77,55.61,55.76,59400.0,46.3461,46.4711,46.3378,46.4627,59400.0
2012-06-26 10:35:00,55.75,55.85,55.71,55.85,50800.0,46.4544,46.5377,46.4211,46.5377,50800.0
2012-06-26 10:40:00,55.86,55.88,55.81,55.87,37700.0,46.5461,46.5627,46.5044,46.5544,37700.0
2012-06-26 10:45:00,55.86,55.86,55.78,55.83,30000.0,46.5461,46.5461,46.4794,46.5211,30000.0
2012-06-26 10:50:00,55.84,55.87,55.75,55.86,31700.0,46.5294,46.5544,46.4544,46.5461,31700.0
2012-06-26 10:55:00,55.86,55.94,55.86,55.9,37300.0,46.5461,46.6127,46.5461,46.5794,37300.0
2012-06-26 11:00:00,55.9,56.07,55.9,56.07,54800.0,46.5794,46.7211,46.5794,46.7211,54800.0
2012-06-26 11:05:00,56.05,56.08,55.98,56.04,213700.0,46.7044,46.7294,46.6461,46.6961,213700.0
2012-06-26 11:10:00,56.03,56.08,55.97,56.06,94800.0,46.6877,46.7294,46.6377,46.7127,94800.0
2012-06-26 11:15:00,56.05,56.08,56.01,56.07,38800.0,46.7044,46.7294,46.6711,46.7211,38800.0
2012-06-26 11:20:00,56.06,56.1,56.02,56.08,33700.0,46.7127,46.7461,46.6794,46.7294,33700.0
2012-06-26 11:25:00,56.08,56.1,56.04,56.05,36100.0,46.7294,46.7461,46.6961,46.7044,36100.0
2012-06-26 11:30:00,56.06,56.1,56.05,56.07,33900.0,46.7127,46.7461,46.7044,46.7211,33900.0
2012-06-26 11:35:00,56.07,56.1,56.06,56.07,29400.0,46.7211,46.7461,46.7127,46.7211,29400.0
2012-06-26 11:40:00,56.08,56.08,55.98,56.0,31700.0,46.7294,46.7294,46.6461,46.6627,31700.0
2012-06-26 11:45:00,55.99,56.04,55.95,56.03,22700.0,46.6544,46.6961,46.6211,46.6877,22700.0
2012-06-26 11:50:00,56.05,56.13,56.04,56.09,40000.0,46.7044,46.7711,46.6961,46.7377,40000.0
2012-06-26 11:55:00,56.09,56.1,56.06,56.07,20900.0,46.7377,46.7461,46.7127,46.7211,20900.0
2012-06-26 12:00:00,56.08,56.1,56.08,56.1,17900.0,46.7294,46.7461,46.7294,46.7461,17900.0
2012-06-26 12:05:00,56.11,56.22,56.11,56.15,43900.0,46.7544,46.846,46.7544,46.7877,43900.0
2012-06-26 12:10:00,56.16,56.29,56.11,56.11,66000.0,46.7961,46.9044,46.7544,46.7544,66000.0
2012-06-26 12:15:00,56.12,56.14,56.08,56.09,55900.0,46.7627,46.7794,46.7294,46.7377,55900.0
2012-06-26 12:20:00,56.09,56.11,56.06,56.1,32400.0,46.7377,46.7544,46.7127,46.7461,32400.0
2012-06-26 12:25:00,56.1,56.14,56.1,56.13,20900.0,46.7461,46.7794,46.7461,46.7711,20900.0
2012-06-26 12:30:00,56.13,56.23,56.13,56.21,24300.0,46.7711,46.8544,46.7711,46.8377,24300.0
2012-06-26 12:35:00,56.21,56.24,56.13,56.16,62700.0,46.8377,46.8627,46.7711,46.7961,62700.0
2012-06-26 12:40:00,56.15,56.16,56.12,56.13,32300.0,46.7877,46.7961,46.7627,46.7711,32300.0
2012-06-26 12:45:00,56.15,56.2,56.14,56.15,31400.0,46.7877,46.8294,46.7794,46.7877,31400.0
2012-06-26 12:50:00,56.14,56.15,56.08,56.1,23000.0,46.7794,46.7877,46.7294,46.7461,23000.0
2012-06-26 12:55:00,56.09,56.1,56.04,56.06,15600.0,46.7377,46.7461,46.6961,46.7127,15600.0
2012-06-26 13:00:00,56.05,56.09,56.04,56.04,38100.0,46.7044,46.7377,46.6961,46.6961,38100.0
2012-06-26 13:05:00,56.04,56.07,56.02,56.07,13200.0,46.6961,46.7211,46.6794,46.7211,13200.0
2012-06-26 13:10:00,56.07,56.14,56.07,56.09,13800.0,46.7211,46.7794,46.7211,46.7377,13800.0
2012-06-26 13:15:00,56.1,56.13,56.07,56.07,49000.0,46.7461,46.7711,46.7211,46.7211,49000.0
2012-06-26 13:20:00,56.08,56.1,56.03,56.03,16700.0,46.7294,46.7461,46.6877,46.6877,16700.0
2012-06-26 13:25:00,56.04,56.05,56.03,56.04,13600.0,46.6961,46.7044,46.6877,46.6961,13600.0
2012-06-26 13:30:00,56.03,56.04,55.98,56.0,23400.0,46.6877,46.6961,46.6461,46.6627,23400.0
2012-06-26 13:35:00,55.99,56.07,55.99,56.06,9900.0,46.6544,46.7211,46.6544,46.7127,9900.0
2012-06-26 13:40:00,56.06,56.11,56.06,56.09,51400.0,46.7127,46.7544,46.7127,46.7377,51400.0
2012-06-26 13:45:00,56.09,56.12,56.06,56.12,36300.0,46.7377,46.7627,46.7127,46.7627,36300.0
2012-06-26 13:50:00,56.11,56.15,56.11,56.13,31900.0,46.7544,46.7877,46.7544,46.7711,31900.0
2012-06-26 13:55:00,56.12,56.13,56.09,56.11,18600.0,46.7627,46.7711,46.7377,46.7544,18600.0
2012-06-26 14:00:00,56.11,56.16,56.1,56.1,29500.0,46.7544,46.7961,46.7461,46.7461,29500.0
2012-06-26 14:05:00,56.11,56.16,56.1,56.15,31200.0,46.7544,46.7961,46.7461,46.7877,31200.0
2012-06-26 14:10:00,56.15,56.18,56.15,56.16,66600.0,46.7877,46.8127,46.7877,46.7961,66600.0
2012-06-26 14:15:00,56.15,56.19,56.15,56.16,76600.0,46.7877,46.8211,46.7877,46.7961,76600.0
2012-06-26 14:20:00,56.17,56.21,56.15,56.19,42900.0,46.8044,46.8377,46.7877,46.8211,42900.0
2012-06-26 14:25:00,56.19,56.23,56.18,56.21,22400.0,46.8211,46.8544,46.8127,46.8377,22400.0
2012-06-26 14:30:00,56.21,56.25,56.2,56.24,29100.0,46.8377,46.871,46.8294,46.8627,29100.0
2012-06-26 14:35:00,56.26,56.26,56.2,56.24,33400.0,46.8794,46.8794,46.8294,46.8627,33400.0
2012-06-26 14:40:00,56.23,56.31,56.23,56.27,27100.0,46.8544,46.921,46.8544,46.8877,27100.0
2012-06-26 14:45:00,56.27,56.3,56.26,56.28,19400.0,46.8877,46.9127,46.8794,46.896,19400.0
2012-06-26 14:50:00,56.28,56.28,56.15,56.18,78500.0,46.896,46.896,46.7877,46.8127,78500.0
2012-06-26 14:55:00,56.18,56.28,56.18,56.27,18400.0,46.8127,46.896,46.8127,46.8877,18400.0
2012-06-26 15:00:00,56.27,56.33,56.27,56.3,28100.0,46.8877,46.9377,46.8877,46.9127,28100.0
2012-06-26 15:05:00,56.3,56.34,56.27,56.3,18500.0,46.9127,46.946,46.8877,46.9127,18500.0
2012-06-26 15:10:00,56.29,56.3,56.24,56.25,25300.0,46.9044,46.9127,46.8627,46.871,25300.0
2012-06-26 15:15:00,56.26,56.31,56.25,56.28,24700.0,46.8794,46.921,46.871,46.896,24700.0
2012-06-26 15:20:00,56.27,56.32,56.27,56.32,13500.0,46.8877,46.9294,46.8877,46.9294,13500.0
2012-06-26 15:25:00,56.31,56.32,56.2,56.24,39900.0,46.921,46.9294,46.8294,46.8627,39900.0
2012-06-26 15:30:00,56.22,56.24,56.17,56.19,49900.0,46.846,46.8627,46.8044,46.8211,49900.0
2012-06-26 15:35:00,56.18,56.25,56.17,56.18,62600.0,46.8127,46.871,46.8044,46.8127,62600.0
2012-06-26 15:40:00,56.17,56.21,56.15,56.2,64600.0,46.8044,46.8377,46.7877,46.8294,64600.0
2012-06-26 15:45:00,56.19,56.23,56.14,56.23,72400.0,46.8211,46.8544,46.7794,46.8544,72400.0
2012-06-26 15:50:00,56.22,56.22,56.15,56.2,91800.0,46.846,46.846,46.7877,46.8294,91800.0
2012-06-26 15:55:00,56.19,56.19,56.07,56.11,203300.0,46.8211,46.8211,46.7211,46.7544,203300.0
2012-06-27 09:30:00,56.34,56.59,56.29,56.55,81300.0,46.946,47.1544,46.9044,47.121,81300.0
2012-06-27 09:35:00,56.51,56.57,56.37,56.42,49600.0,47.0877,47.1377,46.971,47.0127,49600.0
2012-06-27 09:40:00,56.43,56.48,56.28,56.35,52900.0,47.021,47.0627,46.896,46.9544,52900.0
2012-06-27 09:45:00,56.35,56.41,56.32,56.38,31200.0,46.9544,47.0044,46.9294,46.9794,31200.0
2012-06-27 09:50:00,56.37,56.48,56.31,56.48,40900.0,46.971,47.0627,46.921,47.0627,40900.0
2012-06-27 09:55:00,56.48,56.53,56.42,56.49,70600.0,47.0627,47.1044,47.0127,47.071,70600.0
2012-06-27 10:00:00,56.5,56.53,56.44,56.51,83200.0,47.0794,47.1044,47.0294,47.0877,83200.0
2012-06-27 10:05:00,56.51,56.6,56.5,56.53,70300.0,47.0877,47.1627,47.0794,47.1044,70300.0
2012-06-27 10:10:00,56.54,56.67,56.54,56.62,52100.0,47.1127,47.221,47.1127,47.1794,52100.0
2012-06-27 10:15:00,56.63,56.66,56.58,56.62,35200.0,47.1877,47.2127,47.146,47.1794,35200.0
2012-06-27 10:20:00,56.62,56.64,56.54,56.56,24000.0,47.1794,47.196,47.1127,47.1294,24000.0
2012-06-27 10:25:00,56.57,56.71,56.55,56.68,66000.0,47.1377,47.2543,47.121,47.2294,66000.0
2012-06-27 10:30:00,56.68,56.77,56.68,56.71,84800.0,47.2294,47.3043,47.2294,47.2543,84800.0
2012-06-27 10:35:00,56.71,56.71,56.66,56.71,23900.0,47.2543,47.2543,47.2127,47.2543,23900.0
2012-06-27 10:40:00,56.71,56.71,56.57,56.65,88100.0,47.2543,47.2543,47.1377,47.2044,88100.0
2012-06-27 10:45:00,56.65,56.7,56.63,56.66,111600.0,47.2044,47.246,47.1877,47.2127,111600.0
2012-06-27 10:50:00,56.66,56.67,56.59,56.6,28500.0,47.2127,47.221,47.1544,47.1627,28500.0
2012-06-27 10:55:00,56.6,56.63,56.56,56.62,25300.0,47.1627,47.1877,47.1294,47.1794,25300.0
2012-06-27 11:00:00,56.62,56.7,56.62,56.67,21200.0,47.1794,47.246,47.1794,47.221,21200.0
2012-06-27 11:05:00,56.67,56.69,56.64,56.64,20600.0,47.221,47.2377,47.196,47.196,20600.0
2012-06-27 11:10:00,56.64,56.64,56.57,56.57,15900.0,47.196,47.196,47.1377,47.1377,15900.0
2012-06-27 11:15:00,56.57,56.62,56.55,56.61,22800.0,47.1377,47.1794,47.121,47.171,22800.0
2012-06-27 11:20:00,56.61,56.62,56.56,56.57,17600.0,47.171,47.1794,47.1294,47.1377,17600.0
2012-06-27 11:25:00,56.57,56.57,56.47,56.51,46800.0,47.1377,47.1377,47.0544,47.0877,46800.0
2012-06-27 11:30:00,56.5,56.65,56.5,56.65,64300.0,47.0794,47.2044,47.0794,47.2044,64300.0
2012-06-27 11:35:00,56.65,56.72,56.65,56.71,33800.0,47.2044,47.2627,47.2044,47.2543,33800.0
2012-06-27 11:40:00,56.7,56.79,56.69,56.74,16200.0,47.246,47.321,47.2377,47.2793,16200.0
2012-06-27 11:45:00,56.75,56.81,56.72,56.79,21400.0,47.2877,47.3377,47.2627,47.321,21400.0
2012-06-27 11:50:00,56.79,56.8,56.77,56.77,10500.0,47.321,47.3293,47.3043,47.3043,10500.0
2012-06-27 11:55:00,56.78,56.8,56.76,56.79,10500.0,47.3127,47.3293,47.296,47.321,10500.0
2012-06-27 12:00:00,56.78,56.88,56.76,56.87,33200.0,47.3127,47.396,47.296,47.3877,33200.0
2012-06-27 12:05:00,56.86,56.93,56.85,56.87,33600.0,47.3793,47.4377,47.371,47.3877,33600.0
2012-06-27 12:10:00,56.86,56.86,56.79,56.79,18800.0,47.3793,47.3793,47.321,47.321,18800.0
2012-06-27 12:15:00,56.78,56.8,56.75,56.78,43500.0,47.3127,47.3293,47.2877,47.3127,43500.0
2012-06-27 12:20:00,56.77,56.78,56.76,56.78,18000.0,47.3043,47.3127,47.296,47.3127,18000.0
2012-06-27 12:25:00,56.78,56.8,56.76,56.77,25600.0,47.3127,47.3293,47.296,47.3043,25600.0
2012-06-27 12:30:00,56.77,56.78,56.69,56.7,38400.0,47.3043,47.3127,47.2377,47.246,38400.0
2012-06-27 12:35:00,56.7,56.74,56.69,56.72,12200.0,47.246,47.2793,47.2377,47.2627,12200.0
2012-06-27 12:40:00,56.72,56.78,56.71,56.72,19500.0,47.2627,47.3127,47.2543,47.2627,19500.0
2012-06-27 12:45:00,56.72,56.75,56.7,56.73,15600.0,47.2627,47.2877,47.246,47.271,15600.0
2012-06-27 12:50:00,56.73,56.78,56.72,56.77,15000.0,47.271,47.3127,47.2627,47.3043,15000.0
2012-06-27 12:55:00,56.76,56.77,56.75,56.77,6400.0,47.296,47.3043,47.2877,47.3043,6400.0
2012-06-27 13:00:00,56.77,56.79,56.75,56.78,14600.0,47.3043,47.321,47.2877,47.3127,14600.0
2012-06-27 13:05:00,56.78,56.8,56.77,56.78,14900.0,47.3127,47.3293,47.3043,47.3127,14900.0
2012-06-27 13:10:00,56.78,56.8,56.77,56.78,17000.0,47.3127,47.3293,47.3043,47.3127,17000.0
2012-06-27 13:15:00,56.78,56.78,56.76,56.77,16700.0,47.3127,47.3127,47.296,47.3043,16700.0
2012-06-27 13:20:00,56.77,56.77,56.73,56.73,15700.0,47.3043,47.3043,47.271,47.271,15700.0
2012-06-27 13:25:00,56.73,56.74,56.69,56.7,13700.0,47.271,47.2793,47.2377,47.246,13700.0
2012-06-27 13:30:00,56.7,56.71,56.68,56.69,11900.0,47.246,47.2543,47.2294,47.2377,11900.0
2012-06-27 13:35:00,56.69,56.74,56.66,56.74,19300.0,47.2377,47.2793,47.2127,47.2793,19300.0
2012-06-27 13:40:00,56.74,56.79,56.74,56.78,21400.0,47.2793,47.321,47.2793,47.3127,21400.0
2012-06-27 13:45:00,56.78,56.79,56.76,56.78,16400.0,47.3127,47.321,47.296,47.3127,16400.0
2012-06-27 13:50:00,56.77,56.78,56.73,56.73,23200.0,47.3043,47.3127,47.271,47.271,23200.0
2012-06-27 13:55:00,56.73,56.8,56.73,56.78,18800.0,47.271,47.3293,47.271,47.3127,18800.0
2012-06-27 14:00:00,56.79,56.8,56.75,56.76,23400.0,47.321,47.3293,47.2877,47.296,23400.0
2012-06-27 14:05:00,56.76,56.77,56.73,56.75,12300.0,47.296,47.3043,47.271,47.2877,12300.0
2012-06-27 14:10:00,56.75,56.77,56.73,56.73,21900.0,47.2877,47.3043,47.271,47.271,21900.0
2012-06-27 14:15:00,56.73,56.78,56.71,56.73,28000.0,47.271,47.3127,47.2543,47.271,28000.0
2012-06-27 14:20:00,56.73,56.78,56.73,56.77,23100.0,47.271,47.3127,47.271,47.3043,23100.0
2012-06-27 14:25:00,56.78,56.8,56.76,56.8,20100.0,47.3127,47.3293,47.296,47.3293,20100.0
2012-06-27 14:30:00,56.79,56.83,56.78,56.83,36400.0,47.321,47.3543,47.3127,47.3543,36400.0
2012-06-27 14:35:00,56.83,56.87,56.82,56.83,25500.0,47.3543,47.3877,47.346,47.3543,25500.0
2012-06-27 14:40:00,56.82,56.85,56.82,56.85,23100.0,47.346,47.371,47.346,47.371,23100.0
2012-06-27 14:45:00,56.84,56.91,56.83,56.86,35700.0,47.3627,47.421,47.3543,47.3793,35700.0
2012-06-27 14:50:00,56.87,56.92,56.85,56.86,20800.0,47.3877,47.4293,47.371,47.3793,20800.0
2012-06-27 14:55:00,56.85,56.88,56.82,56.86,52800.0,47.371,47.396,47.346,47.3793,52800.0
2012-06-27 15:00:00,56.86,56.87,56.82,56.82,25400.0,47.3793,47.3877,47.346,47.346,25400.0
2012-06-27 15:05:00,56.83,56.88,56.81,56.83,48600.0,47.3543,47.396,47.3377,47.3543,48600.0
2012-06-27 15:10:00,56.82,56.91,56.82,56.85,36200.0,47.346,47.421,47.346,47.371,36200.0
2012-06-27 15:15:00,56.86,56.88,56.83,56.84,34400.0,47.3793,47.396,47.3543,47.3627,34400.0
2012-06-27 15:20:00,56.84,56.9,56.83,56.85,41400.0,47.3627,47.4127,47.3543,47.371,41400.0
2012-06-27 15:25:00,56.85,56.91,56.84,56.86,37800.0,47.371,47.421,47.3627,47.3793,37800.0
2012-06-27 15:30:00,56.86,56.88,56.85,56.87,45900.0,47.3793,47.396,47.371,47.3877,45900.0
2012-06-27 15:35:00,56.85,56.88,56.81,56.88,77000.0,47.371,47.396,47.3377,47.396,77000.0
2012-06-27 15:40:00,56.88,56.96,56.87,56.92,80400.0,47.396,47.4627,47.3877,47.4293,80400.0
2012-06-27 15:45:00,56.92,56.95,56.84,56.86,89600.0,47.4293,47.4543,47.3627,47.3793,89600.0
2012-06-27 15:50:00,56.85,56.89,56.8,56.82,78600.0,47.371,47.4043,47.3293,47.346,78600.0
2012-06-27 15:55:00,56.82,56.88,56.81,56.87,195100.0,47.346,47.396,47.3377,47.3877,195100.0
2012-06-28 09:30:00,56.55,56.55,56.21,56.38,75400.0,47.121,47.121,46.8377,46.9794,75400.0
2012-06-28 09:35:00,56.34,56.4,56.21,56.28,28700.0,46.946,46.996,46.8377,46.896,28700.0
2012-06-28 09:40:00,56.29,56.4,56.27,56.28,40100.0,46.9044,46.996,46.8877,46.896,40100.0
2012-06-28 09:45:00,56.28,56.43,56.25,56.34,71200.0,46.896,47.021,46.871,46.946,71200.0
2012-06-28 09:50:00,56.35,56.41,56.31,56.31,54300.0,46.9544,47.0044,46.921,46.921,54300.0
2012-06-28 09:55:00,56.32,56.32,56.23,56.26,44300.0,46.9294,46.9294,46.8544,46.8794,44300.0
2012-06-28 10:00:00,56.26,56.4,56.24,56.34,31100.0,46.8794,46.996,46.8627,46.946,31100.0
2012-06-28 10:05:00,56.35,56.39,56.15,56.26,86200.0,46.9544,46.9877,46.7877,46.8794,86200.0
2012-06-28 10:10:00,56.25,56.35,56.18,56.19,36700.0,46.871,46.9544,46.8127,46.8211,36700.0
2012-06-28 10:15:00,56.18,56.32,56.12,56.28,45600.0,46.8127,46.9294,46.7627,46.896,45600.0
2012-06-28 10:20:00,56.3,56.34,56.21,56.28,36600.0,46.9127,46.946,46.8377,46.896,36600.0
2012-06-28 10:25:00,56.28,56.28,56.16,56.18,30600.0,46.896,46.896,46.7961,46.8127,30600.0
2012-06-28 10:30:00,56.17,56.17,56.06,56.06,47700.0,46.8044,46.8044,46.7127,46.7127,47700.0
2012-06-28 10:35:00,56.06,56.06,55.87,55.94,79200.0,46.7127,46.7127,46.5544,46.6127,79200.0
2012-06-28 10:40:00,55.94,55.94,55.83,55.87,49700.0,46.6127,46.6127,46.5211,46.5544,49700.0
2012-06-28 10:45:00,55.87,55.87,55.8,55.83,27900.0,46.5544,46.5544,46.4961,46.5211,27900.0
2012-06-28 10:50:00,55.81,55.83,55.75,55.76,41200.0,46.5044,46.5211,46.4544,46.4627,41200.0
2012-06-28 10:55:00,55.76,55.77,55.7,55.75,45900.0,46.4627,46.4711,46.4128,46.4544,45900.0
2012-06-28 11:00:00,55.75,55.76,55.68,55.72,47000.0,46.4544,46.4627,46.3961,46.4294,47000.0
2012-06-28 11:05:00,55.72,55.83,55.72,55.83,35100.0,46.4294,46.5211,46.4294,46.5211,35100.0
2012-06-28 11:10:00,55.84,55.87,55.78,55.87,20200.0,46.5294,46.5544,46.4794,46.5544,20200.0
2012-06-28 11:15:00,55.86,55.88,55.8,55.86,32600.0,46.5461,46.5627,46.4961,46.5461,32600.0
2012-06-28 11:20:00,55.87,55.94,55.87,55.94,13500.0,46.5544,46.6127,46.5544,46.6127,13500.0
2012-06-28 11:25:00,55.94,56.0,55.93,55.97,16800.0,46.6127,46.6627,46.6044,46.6377,16800.0
2012-06-28 11:30:00,55.97,56.03,55.96,56.02,22300.0,46.6377,46.6877,46.6294,46.6794,22300.0
2012-06-28 11:35:00,56.02,56.1,56.0,56.09,26300.0,46.6794,46.7461,46.6627,46.7377,26300.0
2012-06-28 11:40:00,56.08,56.09,56.04,56.06,17100.0,46.7294,46.7377,46.6961,46.7127,17100.0
2012-06-28 11:45:00,56.07,56.08,56.03,56.03,11600.0,46.7211,46.7294,46.6877,46.6877,11600.0
2012-06-28 11:50:00,56.02,56.03,55.94,55.98,16300.0,46.6794,46.6877,46.6127,46.6461,16300.0
2012-06-28 11:55:00,55.98,56.03,55.98,56.01,14000.0,46.6461,46.6877,46.6461,46.6711,14000.0
2012-06-28 12:00:00,56.02,56.08,56.02,56.08,14500.0,46.6794,46.7294,46.6794,46.7294,14500.0
2012-06-28 12:05:00,56.09,56.1,56.05,56.08,29600.0,46.7377,46.7461,46.7044,46.7294,29600.0
2012-06-28 12:10:00,56.08,56.1,56.03,56.05,22800.0,46.7294,46.7461,46.6877,46.7044,22800.0
2012-06-28 12:15:00,56.04,56.05,56.0,56.0,12900.0,46.6961,46.7044,46.6627,46.6627,12900.0
2012-06-28 12:20:00,56.01,56.03,55.96,55.98,22200.0,46.6711,46.6877,46.6294,46.6461,22200.0
2012-06-28 12:25:00,55.99,56.02,55.99,56.01,15400.0,46.6544,46.6794,46.6544,46.6711,15400.0
2012-06-28 12:30:00,56.0,56.03,55.99,56.01,17700.0,46.6627,46.6877,46.6544,46.6711,17700.0
2012-06-28 12:35:00,56.0,56.01,55.97,56.0,19200.0,46.6627,46.6711,46.6377,46.6627,19200.0
2012-06-28 12:40:00,56.0,56.05,55.99,56.02,28700.0,46.6627,46.7044,46.6544,46.6794,28700.0
2012-06-28 12:45:00,56.03,56.04,56.01,56.02,25000.0,46.6877,46.6961,46.6711,46.6794,25000.0
2012-06-28 12:50:00,56.04,56.12,56.03,56.11,15100.0,46.6961,46.7627,46.6877,46.7544,15100.0
2012-06-28 12:55:00,56.11,56.13,56.08,56.11,33100.0,46.7544,46.7711,46.7294,46.7544,33100.0
2012-06-28 13:00:00,56.11,56.15,56.05,56.15,24700.0,46.7544,46.7877,46.7044,46.7877,24700.0
2012-06-28 13:05:00,56.14,56.23,56.12,56.22,18000.0,46.7794,46.8544,46.7627,46.846,18000.0
2012-06-28 13:10:00,56.23,56.23,56.19,56.2,18500.0,46.8544,46.8544,46.8211,46.8294,18500.0
2012-06-28 13:15:00,56.19,56.19,56.11,56.13,17300.0,46.8211,46.8211,46.7544,46.7711,17300.0
2012-06-28 13:20:00,56.12,56.13,56.08,56.08,17900.0,46.7627,46.7711,46.7294,46.7294,17900.0
2012-06-28 13:25:00,56.07,56.16,56.07,56.12,32400.0,46.7211,46.7961,46.7211,46.7627,32400.0
2012-06-28 13:30:00,56.12,56.14,56.08,56.1,38400.0,46.7627,46.7794,46.7294,46.7461,38400.0
2012-06-28 13:35:00,56.1,56.14,56.08,56.09,29300.0,46.7461,46.7794,46.7294,46.7377,29300.0
2012-06-28 13:40:00,56.09,56.13,56.04,56.13,29200.0,46.7377,46.7711,46.6961,46.7711,29200.0
2012-06-28 13:45:00,56.14,56.14,56.09,56.1,26400.0,46.7794,46.7794,46.7377,46.7461,26400.0
2012-06-28 13:50:00,56.09,56.12,56.06,56.06,14200.0,46.7377,46.7627,46.7127,46.7127,14200.0
2012-06-28 13:55:00,56.05,56.18,56.05,56.18,36100.0,46.7044,46.8127,46.7044,46.8127,36100.0
2012-06-28 14:00:00,56.19,56.21,56.12,56.12,27000.0,46.8211,46.8377,46.7627,46.7627,27000.0
2012-06-28 14:05:00,56.13,56.13,56.01,56.02,51900.0,46.7711,46.7711,46.6711,46.6794,51900.0
2012-06-28 14:10:00,56.02,56.05,55.99,56.01,29600.0,46.6794,46.7044,46.6544,46.6711,29600.0
2012-06-28 14:15:00,56.01,56.02,55.88,55.94,30600.0,46.6711,46.6794,46.5627,46.6127,30600.0
2012-06-28 14:20:00,55.94,55.96,55.86,55.86,27400.0,46.6127,46.6294,46.5461,46.5461,27400.0
2012-06-28 14:25:00,55.87,55.89,55.86,55.87,16900.0,46.5544,46.5711,46.5461,46.5544,16900.0
2012-06-28 14:30:00,55.88,55.9,55.79,55.85,42100.0,46.5627,46.5794,46.4877,46.5377,42100.0
2012-06-28 14:35:00,55.87,55.92,55.85,55.86,54700.0,46.5544,46.5961,46.5377,46.5461,54700.0
2012-06-28 14:40:00,55.86,55.9,55.85,55.88,40500.0,46.5461,46.5794,46.5377,46.5627,40500.0
2012-06-28 14:45:00,55.88,55.9,55.85,55.87,28300.0,46.5627,46.5794,46.5377,46.5544,28300.0
2012-06-28 14:50:00,55.87,55.9,55.85,55.88,33600.0,46.5544,46.5794,46.5377,46.5627,33600.0
2012-06-28 14:55:00,55.88,55.91,55.86,55.91,30500.0,46.5627,46.5877,46.5461,46.5877,30500.0
2012-06-28 15:00:00,55.91,55.98,55.9,55.93,64000.0,46.5877,46.6461,46.5794,46.6044,64000.0
2012-06-28 15:05:00,55.93,56.01,55.92,55.98,70700.0,46.6044,46.6711,46.5961,46.6461,70700.0
2012-06-28 15:10:00,55.99,56.01,55.97,55.99,54600.0,46.6544,46.6711,46.6377,46.6544,54600.0
2012-06-28 15:15:00,55.99,56.06,55.98,56.05,66100.0,46.6544,46.7127,46.6461,46.7044,66100.0
2012-06-28 15:20:00,56.03,56.14,56.02,56.09,55100.0,46.6877,46.7794,46.6794,46.7377,55100.0
2012-06-28 15:25:00,56.08,56.2,56.08,56.19,45600.0,46.7294,46.8294,46.7294,46.8211,45600.0
2012-06-28 15:30:00,56.2,56.45,56.18,56.4,132700.0,46.8294,47.0377,46.8127,46.996,132700.0
2012-06-28 15:35:00,56.4,56.65,56.39,56.61,171900.0,46.996,47.2044,46.9877,47.171,171900.0
2012-06-28 15:40:00,56.62,56.64,56.49,56.54,122400.0,47.1794,47.196,47.071,47.1127,122400.0
2012-06-28 15:45:00,56.55,56.75,56.54,56.69,174600.0,47.121,47.2877,47.1127,47.2377,174600.0
2012-06-28 15:50:00,56.69,56.74,56.6,56.68,190300.0,47.2377,47.2793,47.1627,47.2294,190300.0
2012-06-28 15:55:00,56.69,56.77,56.66,56.73,354800.0,47.2377,47.3043,47.2127,47.271,354800.0
2012-06-29 09:30:00,57.65,57.92,57.63,57.77,94800.0,48.0376,48.2626,48.021,48.1376,94800.0
2012-06-29 09:35:00,57.8,57.8,57.66,57.77,51400.0,48.1626,48.1626,48.0459,48.1376,51400.0
2012-06-29 09:40:00,57.79,57.79,57.67,57.73,35700.0,48.1543,48.1543,48.0543,48.1043,35700.0
2012-06-29 09:45:00,57.73,57.83,57.68,57.75,37400.0,48.1043,48.1876,48.0626,48.1209,37400.0
2012-06-29 09:50:00,57.74,57.94,57.74,57.89,79300.0,48.1126,48.2793,48.1126,48.2376,79300.0
2012-06-29 09:55:00,57.9,57.94,57.87,57.89,70000.0,48.2459,48.2793,48.2209,48.2376,70000.0
2012-06-29 10:00:00,57.88,57.98,57.88,57.95,54300.0,48.2293,48.3126,48.2293,48.2876,54300.0
2012-06-29 10:05:00,57.94,57.97,57.93,57.94,59000.0,48.2793,48.3043,48.2709,48.2793,59000.0
2012-06-29 10:10:00,57.95,57.96,57.88,57.89,99700.0,48.2876,48.2959,48.2293,48.2376,99700.0
2012-06-29 10:15:00,57.89,57.93,57.89,57.9,148000.0,48.2376,48.2709,48.2376,48.2459,148000.0
2012-06-29 10:20:00,57.91,57.97,57.85,57.89,75300.0,48.2543,48.3043,48.2043,48.2376,75300.0
2012-06-29 10:25:00,57.9,58.0,57.89,58.0,32600.0,48.2459,48.3293,48.2376,48.3293,32600.0
2012-06-29 10:30:00,58.0,58.01,57.92,57.96,66800.0,48.3293,48.3376,48.2626,48.2959,66800.0
2012-06-29 10:35:00,57.96,57.98,57.89,57.89,39100.0,48.2959,48.3126,48.2376,48.2376,39100.0
2012-06-29 10:40:00,57.9,57.9,57.85,57.89,36900.0,48.2459,48.2459,48.2043,48.2376,36900.0
2012-06-29 10:45:00,57.89,57.92,57.86,57.87,36100.0,48.2376,48.2626,48.2126,48.2209,36100.0
2012-06-29 10:50:00,57.87,57.9,57.84,57.86,20100.0,48.2209,48.2459,48.1959,48.2126,20100.0
2012-06-29 10:55:00,57.86,57.89,57.82,57.88,28600.0,48.2126,48.2376,48.1793,48.2293,28600.0
2012-06-29 11:00:00,57.89,57.91,57.83,57.84,40000.0,48.2376,48.2543,48.1876,48.1959,40000.0
2012-06-29 11:05:00,57.83,57.91,57.82,57.91,138600.0,48.1876,48.2543,48.1793,48.2543,138600.0
2012-06-29 11:10:00,57.91,57.94,57.85,57.86,102500.0,48.2543,48.2793,48.2043,48.2126,102500.0
2012-06-29 11:15:00,57.86,57.92,57.84,57.91,41200.0,48.2126,48.2626,48.1959,48.2543,41200.0
2012-06-29 11:20:00,57.91,57.93,57.87,57.9,32100.0,48.2543,48.2709,48.2209,48.2459,32100.0
2012-06-29 11:25:00,57.9,57.9,57.84,57.85,70600.0,48.2459,48.2459,48.1959,48.2043,70600.0
2012-06-29 11:30:00,57.85,57.86,57.81,57.84,69000.0,48.2043,48.2126,48.1709,48.1959,69000.0
2012-06-29 11:35:00,57.84,57.87,57.82,57.87,49100.0,48.1959,48.2209,48.1793,48.2209,49100.0
2012-06-29 11:40:00,57.86,57.87,57.8,57.84,25400.0,48.2126,48.2209,48.1626,48.1959,25400.0
2012-06-29 11:45:00,57.84,57.85,57.82,57.83,22300.0,48.1959,48.2043,48.1793,48.1876,22300.0
2012-06-29 11:50:00,57.84,57.85,57.82,57.84,19500.0,48.1959,48.2043,48.1793,48.1959,19500.0
2012-06-29 11:55:00,57.85,57.86,57.82,57.83,28700.0,48.2043,48.2126,48.1793,48.1876,28700.0
2012-06-29 12:00:00,57.83,57.85,57.82,57.85,25000.0,48.1876,48.2043,48.1793,48.2043,25000.0
2012-06-29 12:05:00,57.85,57.86,57.82,57.82,16700.0,48.2043,48.2126,48.1793,48.1793,16700.0
2012-06-29 12:10:00,57.82,57.83,57.77,57.77,34400.0,48.1793,48.1876,48.1376,48.1376,34400.0
2012-06-29 12:15:00,57.77,57.81,57.77,57.79,20500.0,48.1376,48.1709,48.1376,48.1543,20500.0
2012-06-29 12:20:00,57.8,57.81,57.77,57.79,18400.0,48.1626,48.1709,48.1376,48.1543,18400.0
2012-06-29 12:25:00,57.79,57.79,57.75,57.77,20900.0,48.1543,48.1543,48.1209,48.1376,20900.0
2012-06-29 12:30:00,57.76,57.79,57.74,57.77,11600.0,48.1293,48.1543,48.1126,48.1376,11600.0
2012-06-29 12:35:00,57.76,57.8,57.76,57.78,19800.0,48.1293,48.1626,48.1293,48.1459,19800.0
2012-06-29 12:40:00,57.78,57.79,57.76,57.77,15400.0,48.1459,48.1543,48.1293,48.1376,15400.0
2012-06-29 12:45:00,57.77,57.8,57.76,57.77,15600.0,48.1376,48.1626,48.1293,48.1376,15600.0
2012-06-29 12:50:00,57.77,57.79,57.76,57.79,11500.0,48.1376,48.1543,48.1293,48.1543,11500.0
2012-06-29 12:55:00,57.78,57.86,57.77,57.85,30300.0,48.1459,48.2126,48.1376,48.2043,30300.0
2012-06-29 13:00:00,57.85,57.87,57.84,57.85,29700.0,48.2043,48.2209,48.1959,48.2043,29700.0
2012-06-29 13:05:00,57.84,57.87,57.84,57.86,16900.0,48.1959,48.2209,48.1959,48.2126,16900.0
2012-06-29 13:10:00,57.86,57.9,57.86,57.89,21000.0,48.2126,48.2459,48.2126,48.2376,21000.0
2012-06-29 13:15:00,57.89,57.97,57.89,57.96,31000.0,48.2376,48.3043,48.2376,48.2959,31000.0
2012-06-29 13:20:00,57.96,58.0,57.96,57.97,28200.0,48.2959,48.3293,48.2959,48.3043,28200.0
2012-06-29 13:25:00,57.97,57.99,57.96,57.96,31800.0,48.3043,48.3209,48.2959,48.2959,31800.0
2012-06-29 13:30:00,57.96,57.96,57.91,57.93,34000.0,48.2959,48.2959,48.2543,48.2709,34000.0
2012-06-29 13:35:00,57.93,57.95,57.91,57.91,19300.0,48.2709,48.2876,48.2543,48.2543,19300.0
2012-06-29 13:40:00,57.91,57.93,57.9,57.9,22700.0,48.2543,48.2709,48.2459,48.2459,22700.0
2012-06-29 13:45:00,57.89,57.91,57.87,57.88,31800.0,48.2376,48.2543,48.2209,48.2293,31800.0
2012-06-29 13:50:00,57.88,57.88,57.82,57.82,35200.0,48.2293,48.2293,48.1793,48.1793,35200.0
2012-06-29 13:55:00,57.83,57.84,57.78,57.81,90800.0,48.1876,48.1959,48.1459,48.1709,90800.0
2012-06-29 14:00:00,57.81,57.88,57.8,57.85,44200.0,48.1709,48.2293,48.1626,48.2043,44200.0
2012-06-29 14:05:00,57.85,57.88,57.85,57.85,19900.0,48.2043,48.2293,48.2043,48.2043,19900.0
2012-06-29 14:10:00,57.85,57.9,57.84,57.9,58600.0,48.2043,48.2459,48.1959,48.2459,58600.0
2012-06-29 14:15:00,57.9,57.95,57.9,57.92,28900.0,48.2459,48.2876,48.2459,48.2626,28900.0
2012-06-29 14:20:00,57.91,57.92,57.84,57.85,37200.0,48.2543,48.2626,48.1959,48.2043,37200.0
2012-06-29 14:25:00,57.86,57.97,57.84,57.94,60600.0,48.2126,48.3043,48.1959,48.2793,60600.0
2012-06-29 14:30:00,57.94,57.94,57.86,57.87,38900.0,48.2793,48.2793,48.2126,48.2209,38900.0
2012-06-29 14:35:00,57.87,57.94,57.86,57.93,22700.0,48.2209,48.2793,48.2126,48.2709,22700.0
2012-06-29 14:40:00,57.93,57.97,57.92,57.95,24800.0,48.2709,48.3043,48.2626,48.2876,24800.0
2012-06-29 14:45:00,57.94,58.0,57.94,57.99,32100.0,48.2793,48.3293,48.2793,48.3209,32100.0
2012-06-29 14:50:00,58.0,58.0,57.97,57.98,23900.0,48.3293,48.3293,48.3043,48.3126,23900.0
2012-06-29 14:55:00,57.99,58.04,57.98,58.04,25800.0,48.3209,48.3626,48.3126,48.3626,25800.0
2012-06-29 15:00:00,58.03,58.03,57.98,58.01,26100.0,48.3543,48.3543,48.3126,48.3376,26100.0
2012-06-29 15:05:00,58.01,58.05,58.0,58.03,36000.0,48.3376,48.3709,48.3293,48.3543,36000.0
2012-06-29 15:10:00,58.03,58.04,57.98,57.98,54900.0,48.3543,48.3626,48.3126,48.3126,54900.0
2012-06-29 15:15:00,57.98,58.01,57.95,57.97,68400.0,48.3126,48.3376,48.2876,48.3043,68400.0
2012-06-29 15:20:00,57.96,57.97,57.87,57.87,35100.0,48.2959,48.3043,48.2209,48.2209,35100.0
2012-06-29 15:25:00,57.88,57.92,57.86,57.9,64800.0,48.2293,48.2626,48.2126,48.2459,64800.0
2012-06-29 15:30:00,57.9,57.9,57.83,57.84,58100.0,48.2459,48.2459,48.1876,48.1959,58100.0
2012-06-29 15:35:00,57.85,57.96,57.84,57.87,74800.0,48.2043,48.2959,48.1959,48.2209,74800.0
2012-06-29 15:40:00,57.88,57.95,57.86,57.94,64200.0,48.2293,48.2876,48.2126,48.2793,64200.0
2012-06-29 15:45:00,57.95,58.06,57.94,58.05,177400.0,48.2876,48.3793,48.2793,48.3709,177400.0
2012-06-29 15:50:00,58.06,58.13,58.01,58.12,194800.0,48.3793,48.4376,48.3376,48.4292,194800.0
2012-06-29 15:55:00,58.13,58.21,58.12,58.21,519500.0,48.4376,48.5042,48.4292,48.5042,519500.0
2012-07-02 09:30:00,58.51,58.6,58.36,58.42,82800.0,48.7542,48.8292,48.6292,48.6792,82800.0
2012-07-02 09:35:00,58.4,58.83,58.38,58.81,91500.0,48.6626,49.0209,48.6459,49.0042,91500.0
2012-07-02 09:40:00,58.82,58.9,58.76,58.86,63300.0,49.0125,49.0792,48.9625,49.0459,63300.0
2012-07-02 09:45:00,58.87,58.98,58.84,58.84,88800.0,49.0542,49.1459,49.0292,49.0292,88800.0
2012-07-02 09:50:00,58.84,59.05,58.84,59.0,142700.0,49.0292,49.2042,49.0292,49.1625,142700.0
2012-07-02 09:55:00,59.01,59.04,58.9,58.98,95100.0,49.1709,49.1959,49.0792,49.1459,95100.0
2012-07-02 10:00:00,58.98,58.98,58.62,58.63,169300.0,49.1459,49.1459,48.8459,48.8542,169300.0
2012-07-02 10:05:00,58.62,58.63,58.51,58.59,93700.0,48.8459,48.8542,48.7542,48.8209,93700.0
2012-07-02 10:10:00,58.59,58.65,58.44,58.47,150300.0,48.8209,48.8709,48.6959,48.7209,150300.0
2012-07-02 10:15:00,58.46,58.6,58.43,58.57,48400.0,48.7126,48.8292,48.6876,48.8042,48400.0
2012-07-02 10:20:00,58.56,58.69,58.56,58.66,41800.0,48.7959,48.9042,48.7959,48.8792,41800.0
2012-07-02 10:25:00,58.65,58.71,58.63,58.7,69300.0,48.8709,48.9209,48.8542,48.9125,69300.0
2012-07-02 10:30:00,58.7,58.75,58.62,58.62,82400.0,48.9125,48.9542,48.8459,48.8459,82400.0
2012-07-02 10:35:00,58.62,58.62,58.53,58.53,34100.0,48.8459,48.8459,48.7709,48.7709,34100.0
2012-07-02 10:40:00,58.53,58.59,58.51,58.55,30200.0,48.7709,48.8209,48.7542,48.7876,30200.0
2012-07-02 10:45:00,58.55,58.66,58.54,58.66,44400.0,48.7876,48.8792,48.7792,48.8792,44400.0
2012-07-02 10:50:00,58.66,58.72,58.64,58.67,38100.0,48.8792,48.9292,48.8625,48.8875,38100.0
2012-07-02 10:55:00,58.66,58.72,58.65,58.68,53300.0,48.8792,48.9292,48.8709,48.8959,53300.0
2012-07-02 11:00:00,58.68,58.69,58.6,58.62,59300.0,48.8959,48.9042,48.8292,48.8459,59300.0
2012-07-02 11:05:00,58.62,58.68,58.62,58.64,59400.0,48.8459,48.8959,48.8459,48.8625,59400.0
2012-07-02 11:10:00,58.63,58.63,58.53,58.56,62700.0,48.8542,48.8542,48.7709,48.7959,62700.0
2012-07-02 11:15:00,58.55,58.65,58.53,58.61,43200.0,48.7876,48.8709,48.7709,48.8375,43200.0
2012-07-02 11:20:00,58.61,58.74,58.59,58.74,59600.0,48.8375,48.9459,48.8209,48.9459,59600.0
2012-07-02 11:25:00,58.74,58.74,58.69,58.7,15400.0,48.9459,48.9459,48.9042,48.9125,15400.0
2012-07-02 11:30:00,58.71,58.83,58.7,58.82,39200.0,48.9209,49.0209,48.9125,49.0125,39200.0
2012-07-02 11:35:00,58.82,58.95,58.82,58.94,31000.0,49.0125,49.1209,49.0125,49.1125,31000.0
2012-07-02 11:40:00,58.94,59.02,58.93,59.02,31200.0,49.1125,49.1792,49.1042,49.1792,31200.0
2012-07-02 11:45:00,59.03,59.03,58.92,58.92,32100.0,49.1875,49.1875,49.0959,49.0959,32100.0
2012-07-02 11:50:00,58.93,58.98,58.9,58.91,24700.0,49.1042,49.1459,49.0792,49.0875,24700.0
2012-07-02 11:55:00,58.91,58.92,58.85,58.85,30800.0,49.0875,49.0959,49.0375,49.0375,30800.0
2012-07-02 12:00:00,58.86,58.89,58.83,58.85,18600.0,49.0459,49.0709,49.0209,49.0375,18600.0
2012-07-02 12:05:00,58.85,58.91,58.85,58.9,16900.0,49.0375,49.0875,49.0375,49.0792,16900.0
2012-07-02 12:10:00,58.91,58.92,58.84,58.88,48900.0,49.0875,49.0959,49.0292,49.0625,48900.0
2012-07-02 12:15:00,58.88,58.88,58.81,58.82,18300.0,49.0625,49.0625,49.0042,49.0125,18300.0
2012-07-02 12:20:00,58.83,58.88,58.81,58.88,13700.0,49.0209,49.0625,49.0042,49.0625,13700.0
2012-07-02 12:25:00,58.9,58.92,58.87,58.88,15200.0,49.0792,49.0959,49.0542,49.0625,15200.0
2012-07-02 12:30:00,58.88,58.9,58.87,58.89,15000.0,49.0625,49.0792,49.0542,49.0709,15000.0
2012-07-02 12:35:00,58.89,58.95,58.89,58.95,9900.0,49.0709,49.1209,49.0709,49.1209,9900.0
2012-07-02 12:40:00,58.94,58.96,58.92,58.94,13400.0,49.1125,49.1292,49.0959,49.1125,13400.0
2012-07-02 12:45:00,58.95,58.97,58.92,58.97,24400.0,49.1209,49.1375,49.0959,49.1375,24400.0
2012-07-02 12:50:00,58.98,59.03,58.96,58.96,48200.0,49.1459,49.1875,49.1292,49.1292,48200.0
2012-07-02 12:55:00,58.95,58.98,58.94,58.96,16400.0,49.1209,49.1459,49.1125,49.1292,16400.0
2012-07-02 13:00:00,58.96,58.97,58.93,58.96,11400.0,49.1292,49.1375,49.1042,49.1292,11400.0
2012-07-02 13:05:00,58.95,58.97,58.9,58.93,53700.0,49.1209,49.1375,49.0792,49.1042,53700.0
2012-07-02 13:10:00,58.93,58.97,58.91,58.96,22800.0,49.1042,49.1375,49.0875,49.1292,22800.0
2012-07-02 13:15:00,58.96,59.02,58.95,59.01,18700.0,49.1292,49.1792,49.1209,49.1709,18700.0
2012-07-02 13:20:00,59.01,59.03,58.99,59.01,25200.0,49.1709,49.1875,49.1542,49.1709,25200.0
2012-07-02 13:25:00,59.01,59.03,58.97,58.99,29200.0,49.1709,49.1875,49.1375,49.1542,29200.0
2012-07-02 13:30:00,59.0,59.05,59.0,59.03,13200.0,49.1625,49.2042,49.1625,49.1875,13200.0
2012-07-02 13:35:00,59.04,59.04,58.95,58.95,17900.0,49.1959,49.1959,49.1209,49.1209,17900.0
2012-07-02 13:40:00,58.95,58.96,58.92,58.93,21400.0,49.1209,49.1292,49.0959,49.1042,21400.0
2012-07-02 13:45:00,58.93,59.0,58.93,59.0,26200.0,49.1042,49.1625,49.1042,49.1625,26200.0
2012-07-02 13:50:00,58.99,59.0,58.97,58.99,22700.0,49.1542,49.1625,49.1375,49.1542,22700.0
2012-07-02 13:55:00,58.99,59.02,58.99,59.01,21100.0,49.1542,49.1792,49.1542,49.1709,21100.0
2012-07-02 14:00:00,59.01,59.01,58.91,58.91,41300.0,49.1709,49.1709,49.0875,49.0875,41300.0
2012-07-02 14:05:00,58.92,58.97,58.87,58.92,37100.0,49.0959,49.1375,49.0542,49.0959,37100.0
2012-07-02 14:10:00,58.94,59.02,58.94,59.01,24000.0,49.1125,49.1792,49.1125,49.1709,24000.0
2012-07-02 14:15:00,59.02,59.11,59.01,59.04,90800.0,49.1792,49.2542,49.1709,49.1959,90800.0
2012-07-02 14:20:00,59.05,59.06,58.96,58.97,40100.0,49.2042,49.2125,49.1292,49.1375,40100.0
2012-07-02 14:25:00,58.98,59.03,58.98,59.01,21300.0,49.1459,49.1875,49.1459,49.1709,21300.0
2012-07-02 14:30:00,59.0,59.04,58.99,59.01,31000.0,49.1625,49.1959,49.1542,49.1709,31000.0
2012-07-02 14:35:00,59.02,59.05,59.01,59.01,21500.0,49.1792,49.2042,49.1709,49.1709,21500.0
2012-07-02 14:40:00,59.01,59.06,59.0,59.0,25400.0,49.1709,49.2125,49.1625,49.1625,25400.0
2012-07-02 14:45:00,59.0,59.01,58.95,58.96,28900.0,49.1625,49.1709,49.1209,49.1292,28900.0
2012-07-02 14:50:00,58.97,58.98,58.91,58.92,37700.0,49.1375,49.1459,49.0875,49.0959,37700.0
2012-07-02 14:55:00,58.92,58.98,58.92,58.96,30500.0,49.0959,49.1459,49.0959,49.1292,30500.0
2012-07-02 15:00:00,58.95,58.97,58.94,58.96,43200.0,49.1209,49.1375,49.1125,49.1292,43200.0
2012-07-02 15:05:00,58.96,59.0,58.93,58.94,43600.0,49.1292,49.1625,49.1042,49.1125,43600.0
2012-07-02 15:10:00,58.93,58.93,58.81,58.88,63700.0,49.1042,49.1042,49.0042,49.0625,63700.0
2012-07-02 15:15:00,58.87,58.88,58.83,58.84,25700.0,49.0542,49.0625,49.0209,49.0292,25700.0
2012-07-02 15:20:00,58.85,58.89,58.82,58.88,42600.0,49.0375,49.0709,49.0125,49.0625,42600.0
2012-07-02 15:25:00,58.89,58.91,58.86,58.9,42500.0,49.0709,49.0875,49.0459,49.0792,42500.0
2012-07-02 15:30:00,58.9,58.97,58.87,58.96,56900.0,49.0792,49.1375,49.0542,49.1292,56900.0
2012-07-02 15:35:00,58.96,59.01,58.95,58.95,67600.0,49.1292,49.1709,49.1209,49.1209,67600.0
2012-07-02 15:40:00,58.96,59.01,58.95,58.95,54400.0,49.1292,49.1709,49.1209,49.1209,54400.0
2012-07-02 15:45:00,58.95,58.98,58.85,58.86,131000.0,49.1209,49.1459,49.0375,49.0459,131000.0
2012-07-02 15:50:00,58.86,59.0,58.86,58.97,134100.0,49.0459,49.1625,49.0459,49.1375,134100.0
2012-07-02 15:55:00,58.96,59.04,58.96,59.02,288900.0,49.1292,49.1959,49.1292,49.1792,288900.0
2012-07-03 09:30:00,58.72,58.93,58.55,58.89,92100.0,49.0939,49.2695,48.9518,49.2361,92100.0
2012-07-03 09:35:00,58.92,58.96,58.8,58.81,25800.0,49.2611,49.2946,49.1608,49.1692,25800.0
2012-07-03 09:40:00,58.82,59.06,58.82,59.02,36100.0,49.1775,49.3782,49.1775,49.3447,36100.0
2012-07-03 09:45:00,59.04,59.04,58.91,58.94,22800.0,49.3615,49.3615,49.2528,49.2779,22800.0
2012-07-03 09:50:00,58.93,58.99,58.92,58.93,24100.0,49.2695,49.3197,49.2611,49.2695,24100.0
2012-07-03 09:55:00,58.93,59.06,58.93,59.01,34400.0,49.2695,49.3782,49.2695,49.3364,34400.0
2012-07-03 10:00:00,59.03,59.17,59.03,59.17,51800.0,49.3531,49.4702,49.3531,49.4702,51800.0
2012-07-03 10:05:00,59.16,59.18,59.14,59.16,45000.0,49.4618,49.4785,49.4451,49.4618,45000.0
2012-07-03 10:10:00,59.18,59.18,59.09,59.12,43600.0,49.4785,49.4785,49.4033,49.4284,43600.0
2012-07-03 10:15:00,59.12,59.13,59.08,59.12,31000.0,49.4284,49.4367,49.3949,49.4284,31000.0
2012-07-03 10:20:00,59.11,59.17,59.11,59.14,46600.0,49.42,49.4702,49.42,49.4451,46600.0
2012-07-03 10:25:00,59.15,59.21,59.14,59.21,29800.0,49.4534,49.5036,49.4451,49.5036,29800.0
2012-07-03 10:30:00,59.2,59.22,59.18,59.21,28600.0,49.4952,49.512,49.4785,49.5036,28600.0
2012-07-03 10:35:00,59.21,59.26,59.2,59.26,46000.0,49.5036,49.5454,49.4952,49.5454,46000.0
2012-07-03 10:40:00,59.26,59.41,59.25,59.4,72700.0,49.5454,49.6708,49.537,49.6625,72700.0
2012-07-03 10:45:00,59.4,59.45,59.4,59.43,102800.0,49.6625,49.7043,49.6625,49.6875,102800.0
2012-07-03 10:50:00,59.43,59.46,59.4,59.41,50800.0,49.6875,49.7126,49.6625,49.6708,50800.0
2012-07-03 10:55:00,59.4,59.4,59.29,59.3,30200.0,49.6625,49.6625,49.5705,49.5788,30200.0
2012-07-03 11:00:00,59.3,59.3,59.22,59.25,85400.0,49.5788,49.5788,49.512,49.537,85400.0
2012-07-03 11:05:00,59.25,59.32,59.24,59.32,45300.0,49.537,49.5956,49.5287,49.5956,45300.0
2012-07-03 11:10:00,59.33,59.39,59.29,59.38,39700.0,49.6039,49.6541,49.5705,49.6457,39700.0
2012-07-03 11:15:00,59.39,59.44,59.38,59.4,28700.0,49.6541,49.6959,49.6457,49.6625,28700.0
2012-07-03 11:20:00,59.4,59.42,59.33,59.34,30800.0,49.6625,49.6792,49.6039,49.6123,30800.0
2012-07-03 11:25:00,59.34,59.39,59.33,59.35,45100.0,49.6123,49.6541,49.6039,49.6206,45100.0
2012-07-03 11:30:00,59.35,59.36,59.31,59.32,37000.0,49.6206,49.629,49.5872,49.5956,37000.0
2012-07-03 11:35:00,59.32,59.46,59.32,59.43,59600.0,49.5956,49.7126,49.5956,49.6875,59600.0
2012-07-03 11:40:00,59.42,59.45,59.36,59.39,42400.0,49.6792,49.7043,49.629,49.6541,42400.0
2012-07-03 11:45:00,59.39,59.4,59.36,59.38,23200.0,49.6541,49.6625,49.629,49.6457,23200.0
2012-07-03 11:50:00,59.38,59.42,59.37,59.41,49900.0,49.6457,49.6792,49.6374,49.6708,49900.0
2012-07-03 11:55:00,59.41,59.42,59.4,59.4,29400.0,49.6708,49.6792,49.6625,49.6625,29400.0
2012-07-03 12:00:00,59.4,59.43,59.36,59.36,57300.0,49.6625,49.6875,49.629,49.629,57300.0
2012-07-03 12:05:00,59.36,59.37,59.28,59.28,41800.0,49.629,49.6374,49.5621,49.5621,41800.0
2012-07-03 12:10:00,59.28,59.3,59.22,59.24,31100.0,49.5621,49.5788,49.512,49.5287,31100.0
2012-07-03 12:15:00,59.24,59.24,59.19,59.23,29000.0,49.5287,49.5287,49.4869,49.5203,29000.0
2012-07-03 12:20:00,59.23,59.29,59.19,59.27,76300.0,49.5203,49.5705,49.4869,49.5538,76300.0
2012-07-03 12:25:00,59.29,59.36,59.28,59.31,83900.0,49.5705,49.629,49.5621,49.5872,83900.0
2012-07-03 12:30:00,59.31,59.31,59.2,59.21,56900.0,49.5872,49.5872,49.4952,49.5036,56900.0
2012-07-03 12:35:00,59.21,59.27,59.2,59.27,54500.0,49.5036,49.5538,49.4952,49.5538,54500.0
2012-07-03 12:40:00,59.27,59.28,59.2,59.22,51900.0,49.5538,49.5621,49.4952,49.512,51900.0
2012-07-03 12:45:00,59.21,59.22,59.15,59.16,55900.0,49.5036,49.512,49.4534,49.4618,55900.0
2012-07-03 12:50:00,59.16,59.25,59.16,59.23,71200.0,49.4618,49.537,49.4618,49.5203,71200.0
2012-07-03 12:55:00,59.24,59.41,59.24,59.41,127200.0,49.5287,49.6708,49.5287,49.6708,127200.0
2012-07-05 09:30:00,59.14,59.2,58.72,58.99,118100.0,49.4451,49.4952,49.0939,49.3197,118100.0
2012-07-05 09:35:00,59.0,59.25,59.0,59.25,53400.0,49.328,49.537,49.328,49.537,53400.0
2012-07-05 09:40:00,59.26,59.31,59.14,59.16,36400.0,49.5454,49.5872,49.4451,49.4618,36400.0
2012-07-05 09:45:00,59.18,59.2,59.05,59.05,50900.0,49.4785,49.4952,49.3698,49.3698,50900.0
2012-07-05 09:50:00,59.06,59.11,58.98,59.01,40100.0,49.3782,49.42,49.3113,49.3364,40100.0
2012-07-05 09:55:00,59.02,59.11,59.01,59.04,36200.0,49.3447,49.42,49.3364,49.3615,36200.0
2012-07-05 10:00:00,59.05,59.09,58.77,58.79,99600.0,49.3698,49.4033,49.1357,49.1524,99600.0
2012-07-05 10:05:00,58.79,58.85,58.77,58.82,38600.0,49.1524,49.2026,49.1357,49.1775,38600.0
2012-07-05 10:10:00,58.83,58.97,58.83,58.97,35500.0,49.1859,49.3029,49.1859,49.3029,35500.0
2012-07-05 10:15:00,58.97,59.04,58.95,58.99,31500.0,49.3029,49.3615,49.2862,49.3197,31500.0
2012-07-05 10:20:00,59.0,59.09,58.99,59.08,31500.0,49.328,49.4033,49.3197,49.3949,31500.0
2012-07-05 10:25:00,59.09,59.15,59.06,59.15,29000.0,49.4033,49.4534,49.3782,49.4534,29000.0
2012-07-05 10:30:00,59.15,59.2,59.14,59.19,45700.0,49.4534,49.4952,49.4451,49.4869,45700.0
2012-07-05 10:35:00,59.2,59.26,59.2,59.26,37000.0,49.4952,49.5454,49.4952,49.5454,37000.0
2012-07-05 10:40:00,59.25,59.27,59.21,59.24,49100.0,49.537,49.5538,49.5036,49.5287,49100.0
2012-07-05 10:45:00,59.24,59.28,59.24,59.28,27700.0,49.5287,49.5621,49.5287,49.5621,27700.0
2012-07-05 10:50:00,59.27,59.34,59.27,59.3,33000.0,49.5538,49.6123,49.5538,49.5788,33000.0
2012-07-05 10:55:00,59.31,59.33,59.27,59.32,33600.0,49.5872,49.6039,49.5538,49.5956,33600.0
2012-07-05 11:00:00,59.33,59.37,59.32,59.36,37500.0,49.6039,49.6374,49.5956,49.629,37500.0
2012-07-05 11:05:00,59.37,59.4,59.33,59.4,40500.0,49.6374,49.6625,49.6039,49.6625,40500.0
2012-07-05 11:10:00,59.41,59.44,59.39,59.41,38100.0,49.6708,49.6959,49.6541,49.6708,38100.0
2012-07-05 11:15:00,59.42,59.52,59.42,59.49,31600.0,49.6792,49.7628,49.6792,49.7377,31600.0
2012-07-05 11:20:00,59.5,59.52,59.48,59.51,29400.0,49.7461,49.7628,49.7293,49.7544,29400.0
2012-07-05 11:25:00,59.51,59.51,59.46,59.5,32400.0,49.7544,49.7544,49.7126,49.7461,32400.0
2012-07-05 11:30:00,59.51,59.52,59.44,59.44,27000.0,49.7544,49.7628,49.6959,49.6959,27000.0
2012-07-05 11:35:00,59.44,59.45,59.33,59.35,37400.0,49.6959,49.7043,49.6039,49.6206,37400.0
2012-07-05 11:40:00,59.35,59.39,59.34,59.36,33300.0,49.6206,49.6541,49.6123,49.629,33300.0
2012-07-05 11:45:00,59.36,59.42,59.36,59.41,28600.0,49.629,49.6792,49.629,49.6708,28600.0
2012-07-05 11:50:00,59.4,59.41,59.33,59.34,25900.0,49.6625,49.6708,49.6039,49.6123,25900.0
2012-07-05 11:55:00,59.34,59.36,59.33,59.35,18300.0,49.6123,49.629,49.6039,49.6206,18300.0
2012-07-05 12:00:00,59.35,59.4,59.34,59.39,14400.0,49.6206,49.6625,49.6123,49.6541,14400.0
2012-07-05 12:05:00,59.4,59.47,59.39,59.47,26300.0,49.6625,49.721,49.6541,49.721,26300.0
2012-07-05 12:10:00,59.47,59.57,59.47,59.57,30500.0,49.721,49.8046,49.721,49.8046,30500.0
2012-07-05 12:15:00,59.57,59.59,59.52,59.53,25700.0,49.8046,49.8213,49.7628,49.7711,25700.0
2012-07-05 12:20:00,59.54,59.56,59.49,59.49,24300.0,49.7795,49.7962,49.7377,49.7377,24300.0
2012-07-05 12:25:00,59.49,59.5,59.47,59.49,17200.0,49.7377,49.7461,49.721,49.7377,17200.0
2012-07-05 12:30:00,59.48,59.48,59.42,59.47,23000.0,49.7293,49.7293,49.6792,49.721,23000.0
2012-07-05 12:35:00,59.47,59.47,59.44,59.46,24400.0,49.721,49.721,49.6959,49.7126,24400.0
2012-07-05 12:40:00,59.47,59.51,59.46,59.49,23600.0,49.721,49.7544,49.7126,49.7377,23600.0
2012-07-05 12:45:00,59.49,59.49,59.45,59.45,17800.0,49.7377,49.7377,49.7043,49.7043,17800.0
2012-07-05 12:50:00,59.45,59.5,59.45,59.5,15100.0,49.7043,49.7461,49.7043,49.7461,15100.0
2012-07-05 12:55:00,59.5,59.56,59.49,59.56,35900.0,49.7461,49.7962,49.7377,49.7962,35900.0
2012-07-05 13:00:00,59.55,59.56,59.53,59.53,23700.0,49.7879,49.7962,49.7711,49.7711,23700.0
2012-07-05 13:05:00,59.53,59.61,59.53,59.6,37800.0,49.7711,49.838,49.7711,49.8297,37800.0
2012-07-05 13:10:00,59.6,59.62,59.57,59.58,20000.0,49.8297,49.8464,49.8046,49.8129,20000.0
2012-07-05 13:15:00,59.58,59.6,59.55,59.6,20000.0,49.8129,49.8297,49.7879,49.8297,20000.0
2012-07-05 13:20:00,59.6,59.63,59.59,59.63,14000.0,49.8297,49.8547,49.8213,49.8547,14000.0
2012-07-05 13:25:00,59.63,59.67,59.63,59.65,28400.0,49.8547,49.8882,49.8547,49.8715,28400.0
2012-07-05 13:30:00,59.65,59.69,59.62,59.65,33600.0,49.8715,49.9049,49.8464,49.8715,33600.0
2012-07-05 13:35:00,59.65,59.67,59.58,59.58,66500.0,49.8715,49.8882,49.8129,49.8129,66500.0
2012-07-05 13:40:00,59.58,59.59,59.52,59.52,31800.0,49.8129,49.8213,49.7628,49.7628,31800.0
2012-07-05 13:45:00,59.53,59.64,59.52,59.6,132300.0,49.7711,49.8631,49.7628,49.8297,132300.0
2012-07-05 13:50:00,59.61,59.66,59.6,59.66,19800.0,49.838,49.8798,49.8297,49.8798,19800.0
2012-07-05 13:55:00,59.66,59.67,59.64,59.66,19100.0,49.8798,49.8882,49.8631,49.8798,19100.0
2012-07-05 14:00:00,59.67,59.68,59.6,59.66,67400.0,49.8882,49.8966,49.8297,49.8798,67400.0
2012-07-05 14:05:00,59.66,59.69,59.61,59.62,45500.0,49.8798,49.9049,49.838,49.8464,45500.0
2012-07-05 14:10:00,59.61,59.65,59.61,59.65,37900.0,49.838,49.8715,49.838,49.8715,37900.0
2012-07-05 14:15:00,59.64,59.69,59.64,59.66,37900.0,49.8631,49.9049,49.8631,49.8798,37900.0
2012-07-05 14:20:00,59.66,59.71,59.65,59.71,35900.0,49.8798,49.9216,49.8715,49.9216,35900.0
2012-07-05 14:25:00,59.7,59.71,59.69,59.71,22400.0,49.9133,49.9216,49.9049,49.9216,22400.0
2012-07-05 14:30:00,59.71,59.73,59.7,59.72,26600.0,49.9216,49.9384,49.9133,49.93,26600.0
2012-07-05 14:35:00,59.72,59.72,59.64,59.66,33900.0,49.93,49.93,49.8631,49.8798,33900.0
2012-07-05 14:40:00,59.67,59.69,59.64,59.66,23000.0,49.8882,49.9049,49.8631,49.8798,23000.0
2012-07-05 14:45:00,59.67,59.69,59.61,59.63,27400.0,49.8882,49.9049,49.838,49.8547,27400.0
2012-07-05 14:50:00,59.64,59.66,59.58,59.59,23600.0,49.8631,49.8798,49.8129,49.8213,23600.0
2012-07-05 14:55:00,59.6,59.64,59.58,59.59,27500.0,49.8297,49.8631,49.8129,49.8213,27500.0
2012-07-05 15:00:00,59.59,59.59,59.51,59.53,60900.0,49.8213,49.8213,49.7544,49.7711,60900.0
2012-07-05 15:05:00,59.53,59.58,59.51,59.58,49200.0,49.7711,49.8129,49.7544,49.8129,49200.0
2012-07-05 15:10:00,59.57,59.58,59.49,59.49,33900.0,49.8046,49.8129,49.7377,49.7377,33900.0
2012-07-05 15:15:00,59.49,59.49,59.42,59.42,38900.0,49.7377,49.7377,49.6792,49.6792,38900.0
2012-07-05 15:20:00,59.42,59.45,59.35,59.38,52500.0,49.6792,49.7043,49.6206,49.6457,52500.0
2012-07-05 15:25:00,59.38,59.44,59.37,59.42,34000.0,49.6457,49.6959,49.6374,49.6792,34000.0
2012-07-05 15:30:00,59.43,59.44,59.36,59.44,51900.0,49.6875,49.6959,49.629,49.6959,51900.0
2012-07-05 15:35:00,59.44,59.44,59.39,59.41,40200.0,49.6959,49.6959,49.6541,49.6708,40200.0
2012-07-05 15:40:00,59.41,59.51,59.4,59.44,64200.0,49.6708,49.7544,49.6625,49.6959,64200.0
2012-07-05 15:45:00,59.44,59.47,59.38,59.41,96700.0,49.6959,49.721,49.6457,49.6708,96700.0
2012-07-05 15:50:00,59.41,59.43,59.23,59.24,214200.0,49.6708,49.6875,49.5203,49.5287,214200.0
2012-07-05 15:55:00,59.24,59.27,59.2,59.23,270300.0,49.5287,49.5538,49.4952,49.5203,270300.0
2012-07-06 09:30:00,58.54,58.94,58.42,58.88,92500.0,48.9434,49.2779,48.8431,49.2277,92500.0
2012-07-06 09:35:00,58.88,59.07,58.78,58.92,58500.0,49.2277,49.3865,49.1441,49.2611,58500.0
2012-07-06 09:40:00,58.9,58.94,58.83,58.88,56300.0,49.2444,49.2779,49.1859,49.2277,56300.0
2012-07-06 09:45:00,58.9,58.91,58.76,58.88,62400.0,49.2444,49.2528,49.1274,49.2277,62400.0
2012-07-06 09:50:00,58.86,58.95,58.8,58.82,42100.0,49.211,49.2862,49.1608,49.1775,42100.0
2012-07-06 09:55:00,58.82,58.82,58.73,58.78,51500.0,49.1775,49.1775,49.1023,49.1441,51500.0
2012-07-06 10:00:00,58.78,58.82,58.69,58.69,60900.0,49.1441,49.1775,49.0688,49.0688,60900.0
2012-07-06 10:05:00,58.69,58.69,58.49,58.5,47600.0,49.0688,49.0688,48.9016,48.91,47600.0
2012-07-06 10:10:00,58.51,58.62,58.42,58.61,46300.0,48.9184,49.0103,48.8431,49.002,46300.0
2012-07-06 10:15:00,58.62,58.67,58.58,58.64,32600.0,49.0103,49.0521,48.9769,49.027,32600.0
2012-07-06 10:20:00,58.64,58.8,58.64,58.8,42200.0,49.027,49.1608,49.027,49.1608,42200.0
2012-07-06 10:25:00,58.79,58.8,58.62,58.63,37800.0,49.1524,49.1608,49.0103,49.0187,37800.0
2012-07-06 10:30:00,58.64,58.69,58.61,58.61,33300.0,49.027,49.0688,49.002,49.002,33300.0
2012-07-06 10:35:00,58.61,58.67,58.6,58.65,42600.0,49.002,49.0521,48.9936,49.0354,42600.0
2012-07-06 10:40:00,58.66,58.68,58.6,58.67,23000.0,49.0438,49.0605,48.9936,49.0521,23000.0
2012-07-06 10:45:00,58.66,58.66,58.6,58.62,16300.0,49.0438,49.0438,48.9936,49.0103,16300.0
2012-07-06 10:50:00,58.62,58.63,58.55,58.6,28000.0,49.0103,49.0187,48.9518,48.9936,28000.0
2012-07-06 10:55:00,58.6,58.62,58.52,58.54,23500.0,48.9936,49.0103,48.9267,48.9434,23500.0
2012-07-06 11:00:00,58.53,58.56,58.49,58.52,40200.0,48.9351,48.9602,48.9016,48.9267,40200.0
2012-07-06 11:05:00,58.53,58.58,58.52,58.55,18000.0,48.9351,48.9769,48.9267,48.9518,18000.0
2012-07-06 11:10:00,58.56,58.56,58.48,58.49,32200.0,48.9602,48.9602,48.8933,48.9016,32200.0
2012-07-06 11:15:00,58.49,58.56,58.48,58.56,32300.0,48.9016,48.9602,48.8933,48.9602,32300.0
2012-07-06 11:20:00,58.56,58.56,58.46,58.46,26400.0,48.9602,48.9602,48.8765,48.8765,26400.0
2012-07-06 11:25:00,58.46,58.47,58.4,58.4,26800.0,48.8765,48.8849,48.8264,48.8264,26800.0
2012-07-06 11:30:00,58.4,58.43,58.38,58.41,22300.0,48.8264,48.8515,48.8097,48.8347,22300.0
2012-07-06 11:35:00,58.42,58.51,58.42,58.49,24100.0,48.8431,48.9184,48.8431,48.9016,24100.0
2012-07-06 11:40:00,58.48,58.55,58.46,58.54,24200.0,48.8933,48.9518,48.8765,48.9434,24200.0
2012-07-06 11:45:00,58.56,58.61,58.56,58.6,20300.0,48.9602,49.002,48.9602,48.9936,20300.0
2012-07-06 11:50:00,58.6,58.61,58.54,58.57,20800.0,48.9936,49.002,48.9434,48.9685,20800.0
2012-07-06 11:55:00,58.57,58.57,58.49,58.5,33000.0,48.9685,48.9685,48.9016,48.91,33000.0
2012-07-06 12:00:00,58.51,58.52,58.42,58.43,55900.0,48.9184,48.9267,48.8431,48.8515,55900.0
2012-07-06 12:05:00,58.42,58.48,58.42,58.48,18300.0,48.8431,48.8933,48.8431,48.8933,18300.0
2012-07-06 12:10:00,58.47,58.48,58.39,58.4,29900.0,48.8849,48.8933,48.818,48.8264,29900.0
2012-07-06 12:15:00,58.4,58.5,58.4,58.46,17900.0,48.8264,48.91,48.8264,48.8765,17900.0
2012-07-06 12:20:00,58.46,58.46,58.41,58.44,18100.0,48.8765,48.8765,48.8347,48.8598,18100.0
2012-07-06 12:25:00,58.43,58.45,58.38,58.45,25200.0,48.8515,48.8682,48.8097,48.8682,25200.0
2012-07-06 12:30:00,58.43,58.48,58.42,58.44,26800.0,48.8515,48.8933,48.8431,48.8598,26800.0
2012-07-06 12:35:00,58.44,58.46,58.43,58.44,20100.0,48.8598,48.8765,48.8515,48.8598,20100.0
2012-07-06 12:40:00,58.44,58.5,58.44,58.5,10800.0,48.8598,48.91,48.8598,48.91,10800.0
2012-07-06 12:45:00,58.5,58.57,58.49,58.56,17400.0,48.91,48.9685,48.9016,48.9602,17400.0
2012-07-06 12:50:00,58.56,58.58,58.55,58.58,16600.0,48.9602,48.9769,48.9518,48.9769,16600.0
2012-07-06 12:55:00,58.57,58.58,58.55,58.58,12200.0,48.9685,48.9769,48.9518,48.9769,12200.0
2012-07-06 13:00:00,58.57,58.6,58.53,58.53,22000.0,48.9685,48.9936,48.9351,48.9351,22000.0
2012-07-06 13:05:00,58.53,58.58,58.53,58.57,14200.0,48.9351,48.9769,48.9351,48.9685,14200.0
2012-07-06 13:10:00,58.57,58.6,58.55,58.58,17900.0,48.9685,48.9936,48.9518,48.9769,17900.0
2012-07-06 13:15:00,58.58,58.66,58.57,58.63,23200.0,48.9769,49.0438,48.9685,49.0187,23200.0
2012-07-06 13:20:00,58.62,58.63,58.6,58.62,30500.0,49.0103,49.0187,48.9936,49.0103,30500.0
2012-07-06 13:25:00,58.62,58.63,58.58,58.59,22500.0,49.0103,49.0187,48.9769,48.9852,22500.0
2012-07-06 13:30:00,58.59,58.6,58.58,58.6,14800.0,48.9852,48.9936,48.9769,48.9936,14800.0
2012-07-06 13:35:00,58.6,58.62,58.59,58.61,19900.0,48.9936,49.0103,48.9852,49.002,19900.0
2012-07-06 13:40:00,58.61,58.62,58.56,58.58,22000.0,49.002,49.0103,48.9602,48.9769,22000.0
2012-07-06 13:45:00,58.57,58.59,58.55,58.56,13300.0,48.9685,48.9852,48.9518,48.9602,13300.0
2012-07-06 13:50:00,58.57,58.59,58.55,58.55,23500.0,48.9685,48.9852,48.9518,48.9518,23500.0
2012-07-06 13:55:00,58.56,58.57,58.53,58.54,24100.0,48.9602,48.9685,48.9351,48.9434,24100.0
2012-07-06 14:00:00,58.54,58.55,58.52,58.52,13500.0,48.9434,48.9518,48.9267,48.9267,13500.0
2012-07-06 14:05:00,58.52,58.53,58.5,58.5,14000.0,48.9267,48.9351,48.91,48.91,14000.0
2012-07-06 14:10:00,58.5,58.53,58.49,58.53,19800.0,48.91,48.9351,48.9016,48.9351,19800.0
2012-07-06 14:15:00,58.53,58.55,58.48,58.5,23200.0,48.9351,48.9518,48.8933,48.91,23200.0
2012-07-06 14:20:00,58.5,58.51,58.45,58.46,21900.0,48.91,48.9184,48.8682,48.8765,21900.0
2012-07-06 14:25:00,58.46,58.49,58.46,58.48,10300.0,48.8765,48.9016,48.8765,48.8933,10300.0
2012-07-06 14:30:00,58.47,58.5,58.47,58.5,20100.0,48.8849,48.91,48.8849,48.91,20100.0
2012-07-06 14:35:00,58.51,58.54,58.5,58.52,19800.0,48.9184,48.9434,48.91,48.9267,19800.0
2012-07-06 14:40:00,58.52,58.53,58.47,58.47,16700.0,48.9267,48.9351,48.8849,48.8849,16700.0
2012-07-06 14:45:00,58.47,58.52,58.45,58.5,36500.0,48.8849,48.9267,48.8682,48.91,36500.0
2012-07-06 14:50:00,58.49,58.56,58.48,58.55,19500.0,48.9016,48.9602,48.8933,48.9518,19500.0
2012-07-06 14:55:00,58.55,58.56,58.49,58.52,28900.0,48.9518,48.9602,48.9016,48.9267,28900.0
2012-07-06 15:00:00,58.51,58.55,58.49,58.51,46600.0,48.9184,48.9518,48.9016,48.9184,46600.0
2012-07-06 15:05:00,58.5,58.59,58.5,58.59,41100.0,48.91,48.9852,48.91,48.9852,41100.0
2012-07-06 15:10:00,58.59,58.64,58.58,58.64,28900.0,48.9852,49.027,48.9769,49.027,28900.0
2012-07-06 15:15:00,58.64,58.7,58.61,58.69,35700.0,49.027,49.0772,49.002,49.0688,35700.0
2012-07-06 15:20:00,58.69,58.7,58.61,58.67,42600.0,49.0688,49.0772,49.002,49.0521,42600.0
2012-07-06 15:25:00,58.67,58.69,58.6,58.69,32800.0,49.0521,49.0688,48.9936,49.0688,32800.0
2012-07-06 15:30:00,58.7,58.8,58.68,58.78,66600.0,49.0772,49.1608,49.0605,49.1441,66600.0
2012-07-06 15:35:00,58.78,58.8,58.69,58.71,60800.0,49.1441,49.1608,49.0688,49.0856,60800.0
2012-07-06 15:40:00,58.7,58.72,58.63,58.71,75300.0,49.0772,49.0939,49.0187,49.0856,75300.0
2012-07-06 15:45:00,58.69,58.8,58.68,58.72,122500.0,49.0688,49.1608,49.0605,49.0939,122500.0
2012-07-06 15:50:00,58.71,58.76,58.68,58.69,96300.0,49.0856,49.1274,49.0605,49.0688,96300.0
2012-07-06 15:55:00,58.69,58.74,58.63,58.64,167700.0,49.0688,49.1106,49.0187,49.027,167700.0
2012-07-09 09:30:00,58.49,58.61,58.34,58.55,57200.0,48.9016,49.002,48.7762,48.9518,57200.0
2012-07-09 09:35:00,58.57,58.57,58.4,58.43,35900.0,48.9685,48.9685,48.8264,48.8515,35900.0
2012-07-09 09:40:00,58.43,58.43,58.13,58.25,41900.0,48.8515,48.8515,48.6006,48.701,41900.0
2012-07-09 09:45:00,58.23,58.23,58.07,58.17,117000.0,48.6843,48.6843,48.5505,48.6341,117000.0
2012-07-09 09:50:00,58.16,58.21,58.08,58.19,60400.0,48.6257,48.6675,48.5588,48.6508,60400.0
2012-07-09 09:55:00,58.18,58.2,58.09,58.1,54800.0,48.6424,48.6592,48.5672,48.5756,54800.0
2012-07-09 10:00:00,58.11,58.14,58.04,58.13,36500.0,48.5839,48.609,48.5254,48.6006,36500.0
2012-07-09 10:05:00,58.13,58.15,58.05,58.05,43400.0,48.6006,48.6174,48.5338,48.5338,43400.0
2012-07-09 10:10:00,58.05,58.1,58.05,58.07,36100.0,48.5338,48.5756,48.5338,48.5505,36100.0
2012-07-09 10:15:00,58.07,58.09,58.04,58.04,45400.0,48.5505,48.5672,48.5254,48.5254,45400.0
2012-07-09 10:20:00,58.04,58.1,58.02,58.07,27800.0,48.5254,48.5756,48.5087,48.5505,27800.0
2012-07-09 10:25:00,58.07,58.1,58.05,58.07,42600.0,48.5505,48.5756,48.5338,48.5505,42600.0
2012-07-09 10:30:00,58.07,58.1,58.01,58.03,46400.0,48.5505,48.5756,48.5003,48.517,46400.0
2012-07-09 10:35:00,58.03,58.1,58.01,58.1,32200.0,48.517,48.5756,48.5003,48.5756,32200.0
2012-07-09 10:40:00,58.1,58.12,58.07,58.09,36900.0,48.5756,48.5923,48.5505,48.5672,36900.0
2012-07-09 10:45:00,58.08,58.17,58.07,58.16,26800.0,48.5588,48.6341,48.5505,48.6257,26800.0
2012-07-09 10:50:00,58.16,58.18,58.14,58.14,21100.0,48.6257,48.6424,48.609,48.609,21100.0
2012-07-09 10:55:00,58.15,58.16,58.09,58.13,69400.0,48.6174,48.6257,48.5672,48.6006,69400.0
2012-07-09 11:00:00,58.14,58.18,58.14,58.15,38600.0,48.609,48.6424,48.609,48.6174,38600.0
2012-07-09 11:05:00,58.15,58.16,58.11,58.11,26300.0,48.6174,48.6257,48.5839,48.5839,26300.0
2012-07-09 11:10:00,58.11,58.12,58.02,58.05,44100.0,48.5839,48.5923,48.5087,48.5338,44100.0
2012-07-09 11:15:00,58.04,58.06,58.02,58.03,21100.0,48.5254,48.5421,48.5087,48.517,21100.0
2012-07-09 11:20:00,58.04,58.07,58.03,58.04,19900.0,48.5254,48.5505,48.517,48.5254,19900.0
2012-07-09 11:25:00,58.05,58.07,58.01,58.06,21200.0,48.5338,48.5505,48.5003,48.5421,21200.0
2012-07-09 11:30:00,58.05,58.07,58.02,58.02,12800.0,48.5338,48.5505,48.5087,48.5087,12800.0
2012-07-09 11:35:00,58.02,58.06,58.01,58.05,14900.0,48.5087,48.5421,48.5003,48.5338,14900.0
2012-07-09 11:40:00,58.05,58.13,58.05,58.1,30000.0,48.5338,48.6006,48.5338,48.5756,30000.0
2012-07-09 11:45:00,58.1,58.11,58.07,58.08,36600.0,48.5756,48.5839,48.5505,48.5588,36600.0
2012-07-09 11:50:00,58.09,58.09,58.04,58.06,20300.0,48.5672,48.5672,48.5254,48.5421,20300.0
2012-07-09 11:55:00,58.06,58.09,58.02,58.03,43600.0,48.5421,48.5672,48.5087,48.517,43600.0
2012-07-09 12:00:00,58.02,58.07,58.02,58.07,15600.0,48.5087,48.5505,48.5087,48.5505,15600.0
2012-07-09 12:05:00,58.06,58.13,58.06,58.1,15900.0,48.5421,48.6006,48.5421,48.5756,15900.0
2012-07-09 12:10:00,58.11,58.18,58.1,58.15,26900.0,48.5839,48.6424,48.5756,48.6174,26900.0
2012-07-09 12:15:00,58.15,58.15,58.1,58.13,31600.0,48.6174,48.6174,48.5756,48.6006,31600.0
2012-07-09 12:20:00,58.14,58.2,58.13,58.18,22500.0,48.609,48.6592,48.6006,48.6424,22500.0
2012-07-09 12:25:00,58.18,58.23,58.17,58.2,18700.0,48.6424,48.6843,48.6341,48.6592,18700.0
2012-07-09 12:30:00,58.21,58.21,58.14,58.2,73700.0,48.6675,48.6675,48.609,48.6592,73700.0
2012-07-09 12:35:00,58.2,58.24,58.2,58.2,26700.0,48.6592,48.6926,48.6592,48.6592,26700.0
2012-07-09 12:40:00,58.2,58.2,58.17,58.17,14800.0,48.6592,48.6592,48.6341,48.6341,14800.0
2012-07-09 12:45:00,58.17,58.19,58.11,58.12,44600.0,48.6341,48.6508,48.5839,48.5923,44600.0
2012-07-09 12:50:00,58.12,58.2,58.12,58.18,21300.0,48.5923,48.6592,48.5923,48.6424,21300.0
2012-07-09 12:55:00,58.18,58.18,58.1,58.1,40200.0,48.6424,48.6424,48.5756,48.5756,40200.0
2012-07-09 13:00:00,58.09,58.13,58.08,58.12,24300.0,48.5672,48.6006,48.5588,48.5923,24300.0
2012-07-09 13:05:00,58.12,58.12,58.07,58.1,23400.0,48.5923,48.5923,48.5505,48.5756,23400.0
2012-07-09 13:10:00,58.09,58.11,58.07,58.1,19700.0,48.5672,48.5839,48.5505,48.5756,19700.0
2012-07-09 13:15:00,58.1,58.17,58.1,58.17,26000.0,48.5756,48.6341,48.5756,48.6341,26000.0
2012-07-09 13:20:00,58.18,58.21,58.17,58.21,19200.0,48.6424,48.6675,48.6341,48.6675,19200.0
2012-07-09 13:25:00,58.21,58.28,58.21,58.26,35000.0,48.6675,48.7261,48.6675,48.7093,35000.0
2012-07-09 13:30:00,58.27,58.3,58.27,58.3,21800.0,48.7177,48.7428,48.7177,48.7428,21800.0
2012-07-09 13:35:00,58.3,58.35,58.3,58.34,31200.0,48.7428,48.7846,48.7428,48.7762,31200.0
2012-07-09 13:40:00,58.34,58.38,58.27,58.32,126700.0,48.7762,48.8097,48.7177,48.7595,126700.0
2012-07-09 13:45:00,58.32,58.4,58.23,58.26,105500.0,48.7595,48.8264,48.6843,48.7093,105500.0
2012-07-09 13:50:00,58.26,58.28,58.24,58.24,28900.0,48.7093,48.7261,48.6926,48.6926,28900.0
2012-07-09 13:55:00,58.24,58.3,58.24,58.3,19100.0,48.6926,48.7428,48.6926,48.7428,19100.0
2012-07-09 14:00:00,58.3,58.32,58.29,58.31,33500.0,48.7428,48.7595,48.7344,48.7511,33500.0
2012-07-09 14:05:00,58.3,58.31,58.28,58.29,15800.0,48.7428,48.7511,48.7261,48.7344,15800.0
2012-07-09 14:10:00,58.29,58.34,58.29,58.31,29800.0,48.7344,48.7762,48.7344,48.7511,29800.0
2012-07-09 14:15:00,58.31,58.32,58.2,58.21,41300.0,48.7511,48.7595,48.6592,48.6675,41300.0
2012-07-09 14:20:00,58.22,58.22,58.19,58.2,11300.0,48.6759,48.6759,48.6508,48.6592,11300.0
2012-07-09 14:25:00,58.19,58.19,58.16,58.16,24000.0,48.6508,48.6508,48.6257,48.6257,24000.0
2012-07-09 14:30:00,58.16,58.2,58.16,58.19,24100.0,48.6257,48.6592,48.6257,48.6508,24100.0
2012-07-09 14:35:00,58.19,58.19,58.17,58.18,20200.0,48.6508,48.6508,48.6341,48.6424,20200.0
2012-07-09 14:40:00,58.18,58.19,58.13,58.16,33300.0,48.6424,48.6508,48.6006,48.6257,33300.0
2012-07-09 14:45:00,58.15,58.16,58.1,58.13,29300.0,48.6174,48.6257,48.5756,48.6006,29300.0
2012-07-09 14:50:00,58.14,58.17,58.12,58.15,46400.0,48.609,48.6341,48.5923,48.6174,46400.0
2012-07-09 14:55:00,58.15,58.19,58.14,58.19,25000.0,48.6174,48.6508,48.609,48.6508,25000.0
2012-07-09 15:00:00,58.19,58.25,58.18,58.25,30000.0,48.6508,48.701,48.6424,48.701,30000.0
2012-07-09 15:05:00,58.25,58.28,58.24,58.25,33500.0,48.701,48.7261,48.6926,48.701,33500.0
2012-07-09 15:10:00,58.25,58.25,58.22,58.24,28000.0,48.701,48.701,48.6759,48.6926,28000.0
2012-07-09 15:15:00,58.24,58.27,58.23,58.25,34200.0,48.6926,48.7177,48.6843,48.701,34200.0
2012-07-09 15:20:00,58.25,58.26,58.21,58.23,42900.0,48.701,48.7093,48.6675,48.6843,42900.0
2012-07-09 15:25:00,58.23,58.34,58.23,58.3,52900.0,48.6843,48.7762,48.6843,48.7428,52900.0
2012-07-09 15:30:00,58.31,58.35,58.29,58.34,60400.0,48.7511,48.7846,48.7344,48.7762,60400.0
2012-07-09 15:35:00,58.34,58.37,58.33,58.37,52700.0,48.7762,48.8013,48.7679,48.8013,52700.0
2012-07-09 15:40:00,58.36,58.4,58.36,58.36,57700.0,48.7929,48.8264,48.7929,48.7929,57700.0
2012-07-09 15:45:00,58.36,58.48,58.34,58.48,103400.0,48.7929,48.8933,48.7762,48.8933,103400.0
2012-07-09 15:50:00,58.47,58.48,58.42,58.46,110700.0,48.8849,48.8933,48.8431,48.8765,110700.0
2012-07-09 15:55:00,58.45,58.47,58.39,58.4,227100.0,48.8682,48.8849,48.818,48.8264,227100.0
2012-07-10 09:30:00,59.04,59.5,59.04,59.41,165100.0,49.3615,49.7461,49.3615,49.6708,165100.0
2012-07-10 09:35:00,59.42,59.69,59.4,59.56,118800.0,49.6792,49.9049,49.6625,49.7962,118800.0
2012-07-10 09:40:00,59.56,59.57,59.24,59.26,105000.0,49.7962,49.8046,49.5287,49.5454,105000.0
2012-07-10 09:45:00,59.26,59.37,59.2,59.36,110300.0,49.5454,49.6374,49.4952,49.629,110300.0
2012-07-10 09:50:00,59.36,59.49,59.31,59.49,67500.0,49.629,49.7377,49.5872,49.7377,67500.0
2012-07-10 09:55:00,59.49,59.51,59.37,59.37,78600.0,49.7377,49.7544,49.6374,49.6374,78600.0
2012-07-10 10:00:00,59.38,59.41,59.24,59.27,93800.0,49.6457,49.6708,49.5287,49.5538,93800.0
2012-07-10 10:05:00,59.26,59.26,59.02,59.03,110700.0,49.5454,49.5454,49.3447,49.3531,110700.0
2012-07-10 10:10:00,59.03,59.08,59.0,59.03,124800.0,49.3531,49.3949,49.328,49.3531,124800.0
2012-07-10 10:15:00,59.03,59.05,58.95,58.96,73100.0,49.3531,49.3698,49.2862,49.2946,73100.0
2012-07-10 10:20:00,58.96,59.05,58.94,59.05,76300.0,49.2946,49.3698,49.2779,49.3698,76300.0
2012-07-10 10:25:00,59.02,59.02,58.93,58.93,70400.0,49.3447,49.3447,49.2695,49.2695,70400.0
2012-07-10 10:30:00,58.92,58.94,58.86,58.9,70300.0,49.2611,49.2779,49.211,49.2444,70300.0
2012-07-10 10:35:00,58.89,58.9,58.75,58.75,49500.0,49.2361,49.2444,49.119,49.119,49500.0
2012-07-10 10:40:00,58.74,58.74,58.65,58.66,104900.0,49.1106,49.1106,49.0354,49.0438,104900.0
2012-07-10 10:45:00,58.66,58.67,58.54,58.57,105900.0,49.0438,49.0521,48.9434,48.9685,105900.0
2012-07-10 10:50:00,58.57,58.59,58.5,58.5,103300.0,48.9685,48.9852,48.91,48.91,103300.0
2012-07-10 10:55:00,58.5,58.54,58.42,58.51,82100.0,48.91,48.9434,48.8431,48.9184,82100.0
2012-07-10 11:00:00,58.51,58.52,58.38,58.38,100400.0,48.9184,48.9267,48.8097,48.8097,100400.0
2012-07-10 11:05:00,58.37,58.39,58.29,58.36,78600.0,48.8013,48.818,48.7344,48.7929,78600.0
2012-07-10 11:10:00,58.37,58.44,58.35,58.39,64800.0,48.8013,48.8598,48.7846,48.818,64800.0
2012-07-10 11:15:00,58.4,58.41,58.37,58.4,31500.0,48.8264,48.8347,48.8013,48.8264,31500.0
2012-07-10 11:20:00,58.4,58.52,58.39,58.49,59100.0,48.8264,48.9267,48.818,48.9016,59100.0
2012-07-10 11:25:00,58.49,58.67,58.48,58.66,112200.0,48.9016,49.0521,48.8933,49.0438,112200.0
2012-07-10 11:30:00,58.65,58.73,58.57,58.7,71700.0,49.0354,49.1023,48.9685,49.0772,71700.0
2012-07-10 11:35:00,58.7,58.83,58.69,58.83,51200.0,49.0772,49.1859,49.0688,49.1859,51200.0
2012-07-10 11:40:00,58.83,58.9,58.83,58.87,24600.0,49.1859,49.2444,49.1859,49.2193,24600.0
2012-07-10 11:45:00,58.88,58.9,58.87,58.89,31400.0,49.2277,49.2444,49.2193,49.2361,31400.0
2012-07-10 11:50:00,58.89,58.9,58.88,58.88,25100.0,49.2361,49.2444,49.2277,49.2277,25100.0
2012-07-10 11:55:00,58.89,58.9,58.88,58.9,35800.0,49.2361,49.2444,49.2277,49.2444,35800.0
2012-07-10 12:00:00,58.89,58.98,58.89,58.97,72800.0,49.2361,49.3113,49.2361,49.3029,72800.0
2012-07-10 12:05:00,58.97,58.98,58.85,58.88,61900.0,49.3029,49.3113,49.2026,49.2277,61900.0
2012-07-10 12:10:00,58.88,58.89,58.79,58.79,48700.0,49.2277,49.2361,49.1524,49.1524,48700.0
2012-07-10 12:15:00,58.8,58.8,58.75,58.77,28000.0,49.1608,49.1608,49.119,49.1357,28000.0
2012-07-10 12:20:00,58.76,58.83,58.76,58.82,28100.0,49.1274,49.1859,49.1274,49.1775,28100.0
2012-07-10 12:25:00,58.83,58.83,58.78,58.79,29000.0,49.1859,49.1859,49.1441,49.1524,29000.0
2012-07-10 12:30:00,58.79,58.87,58.78,58.87,20000.0,49.1524,49.2193,49.1441,49.2193,20000.0
2012-07-10 12:35:00,58.87,58.94,58.87,58.94,29300.0,49.2193,49.2779,49.2193,49.2779,29300.0
2012-07-10 12:40:00,58.94,58.98,58.94,58.97,42500.0,49.2779,49.3113,49.2779,49.3029,42500.0
2012-07-10 12:45:00,58.97,59.02,58.96,58.98,36800.0,49.3029,49.3447,49.2946,49.3113,36800.0
2012-07-10 12:50:00,58.98,58.99,58.91,58.95,34700.0,49.3113,49.3197,49.2528,49.2862,34700.0
2012-07-10 12:55:00,58.94,58.94,58.89,58.9,25400.0,49.2779,49.2779,49.2361,49.2444,25400.0
2012-07-10 13:00:00,58.89,58.91,58.85,58.85,30200.0,49.2361,49.2528,49.2026,49.2026,30200.0
2012-07-10 13:05:00,58.85,58.86,58.83,58.83,19700.0,49.2026,49.211,49.1859,49.1859,19700.0
2012-07-10 13:10:00,58.83,58.84,58.8,58.8,33300.0,49.1859,49.1943,49.1608,49.1608,33300.0
2012-07-10 13:15:00,58.8,58.84,58.8,58.84,22400.0,49.1608,49.1943,49.1608,49.1943,22400.0
2012-07-10 13:20:00,58.84,58.84,58.71,58.75,54800.0,49.1943,49.1943,49.0856,49.119,54800.0
2012-07-10 13:25:00,58.75,58.75,58.69,58.73,39200.0,49.119,49.119,49.0688,49.1023,39200.0
2012-07-10 13:30:00,58.73,58.74,58.66,58.74,40600.0,49.1023,49.1106,49.0438,49.1106,40600.0
2012-07-10 13:35:00,58.73,58.76,58.66,58.69,31700.0,49.1023,49.1274,49.0438,49.0688,31700.0
2012-07-10 13:40:00,58.69,58.74,58.67,58.74,25800.0,49.0688,49.1106,49.0521,49.1106,25800.0
2012-07-10 13:45:00,58.74,58.77,58.69,58.7,40300.0,49.1106,49.1357,49.0688,49.0772,40300.0
2012-07-10 13:50:00,58.71,58.8,58.7,58.8,28600.0,49.0856,49.1608,49.0772,49.1608,28600.0
2012-07-10 13:55:00,58.8,58.8,58.75,58.76,38100.0,49.1608,49.1608,49.119,49.1274,38100.0
2012-07-10 14:00:00,58.76,58.8,58.74,58.76,48500.0,49.1274,49.1608,49.1106,49.1274,48500.0
2012-07-10 14:05:00,58.76,58.77,58.74,58.77,25200.0,49.1274,49.1357,49.1106,49.1357,25200.0
2012-07-10 14:10:00,58.77,58.77,58.71,58.73,41700.0,49.1357,49.1357,49.0856,49.1023,41700.0
2012-07-10 14:15:00,58.73,58.73,58.51,58.53,67800.0,49.1023,49.1023,48.9184,48.9351,67800.0
2012-07-10 14:20:00,58.53,58.53,58.45,58.46,44000.0,48.9351,48.9351,48.8682,48.8765,44000.0
2012-07-10 14:25:00,58.46,58.53,58.44,58.53,52500.0,48.8765,48.9351,48.8598,48.9351,52500.0
2012-07-10 14:30:00,58.54,58.54,58.42,58.48,40500.0,48.9434,48.9434,48.8431,48.8933,40500.0
2012-07-10 14:35:00,58.49,58.54,58.46,58.53,28600.0,48.9016,48.9434,48.8765,48.9351,28600.0
2012-07-10 14:40:00,58.53,58.57,58.51,58.52,30300.0,48.9351,48.9685,48.9184,48.9267,30300.0
2012-07-10 14:45:00,58.51,58.54,58.5,58.52,30000.0,48.9184,48.9434,48.91,48.9267,30000.0
2012-07-10 14:50:00,58.52,58.52,58.4,58.46,42300.0,48.9267,48.9267,48.8264,48.8765,42300.0
2012-07-10 14:55:00,58.48,58.48,58.38,58.4,63100.0,48.8933,48.8933,48.8097,48.8264,63100.0
2012-07-10 15:00:00,58.39,58.55,58.38,58.54,53500.0,48.818,48.9518,48.8097,48.9434,53500.0
2012-07-10 15:05:00,58.55,58.6,58.49,58.49,58500.0,48.9518,48.9936,48.9016,48.9016,58500.0
2012-07-10 15:10:00,58.5,58.51,58.37,58.4,73500.0,48.91,48.9184,48.8013,48.8264,73500.0
2012-07-10 15:15:00,58.39,58.45,58.35,58.44,40900.0,48.818,48.8682,48.7846,48.8598,40900.0
2012-07-10 15:20:00,58.44,58.48,58.32,58.37,56000.0,48.8598,48.8933,48.7595,48.8013,56000.0
2012-07-10 15:25:00,58.37,58.39,58.25,58.26,81200.0,48.8013,48.818,48.701,48.7093,81200.0
2012-07-10 15:30:00,58.26,58.34,58.23,58.29,69600.0,48.7093,48.7762,48.6843,48.7344,69600.0
2012-07-10 15:35:00,58.29,58.32,58.26,58.28,63100.0,48.7344,48.7595,48.7093,48.7261,63100.0
2012-07-10 15:40:00,58.27,58.27,58.13,58.21,125700.0,48.7177,48.7177,48.6006,48.6675,125700.0
2012-07-10 15:45:00,58.22,58.38,58.22,58.34,188500.0,48.6759,48.8097,48.6759,48.7762,188500.0
2012-07-10 15:50:00,58.35,58.45,58.33,58.43,122000.0,48.7846,48.8682,48.7679,48.8515,122000.0
2012-07-10 15:55:00,58.44,58.49,58.37,58.38,242900.0,48.8598,48.9016,48.8013,48.8097,242900.0
2012-07-11 09:30:00,58.29,58.29,57.76,57.76,161400.0,48.7344,48.7344,48.2913,48.2913,161400.0
2012-07-11 09:35:00,57.76,57.85,57.52,57.62,147000.0,48.2913,48.3665,48.0906,48.1742,147000.0
2012-07-11 09:40:00,57.62,57.62,57.46,57.55,189700.0,48.1742,48.1742,48.0405,48.1157,189700.0
2012-07-11 09:45:00,57.54,57.61,57.51,57.6,110300.0,48.1074,48.1659,48.0823,48.1575,110300.0
2012-07-11 09:50:00,57.6,57.7,57.59,57.7,104500.0,48.1575,48.2411,48.1492,48.2411,104500.0
2012-07-11 09:55:00,57.69,57.73,57.66,57.66,56100.0,48.2328,48.2662,48.2077,48.2077,56100.0
2012-07-11 10:00:00,57.66,57.77,57.6,57.76,49000.0,48.2077,48.2997,48.1575,48.2913,49000.0
2012-07-11 10:05:00,57.76,57.86,57.76,57.8,57700.0,48.2913,48.3749,48.2913,48.3247,57700.0
2012-07-11 10:10:00,57.8,57.86,57.76,57.84,75300.0,48.3247,48.3749,48.2913,48.3582,75300.0
2012-07-11 10:15:00,57.85,57.85,57.76,57.82,64400.0,48.3665,48.3665,48.2913,48.3415,64400.0
2012-07-11 10:20:00,57.81,57.88,57.78,57.8,45100.0,48.3331,48.3916,48.308,48.3247,45100.0
2012-07-11 10:25:00,57.81,57.82,57.7,57.74,30800.0,48.3331,48.3415,48.2411,48.2746,30800.0
2012-07-11 10:30:00,57.73,57.79,57.7,57.76,37800.0,48.2662,48.3164,48.2411,48.2913,37800.0
2012-07-11 10:35:00,57.77,57.8,57.71,57.77,25000.0,48.2997,48.3247,48.2495,48.2997,25000.0
2012-07-11 10:40:00,57.78,57.78,57.72,57.74,29200.0,48.308,48.308,48.2579,48.2746,29200.0
2012-07-11 10:45:00,57.74,57.75,57.67,57.69,43700.0,48.2746,48.2829,48.2161,48.2328,43700.0
2012-07-11 10:50:00,57.69,57.7,57.65,57.67,37600.0,48.2328,48.2411,48.1993,48.2161,37600.0
2012-07-11 10:55:00,57.66,57.71,57.64,57.68,44400.0,48.2077,48.2495,48.191,48.2244,44400.0
2012-07-11 11:00:00,57.69,57.77,57.68,57.74,54200.0,48.2328,48.2997,48.2244,48.2746,54200.0
2012-07-11 11:05:00,57.74,57.83,57.74,57.8,56200.0,48.2746,48.3498,48.2746,48.3247,56200.0
2012-07-11 11:10:00,57.79,57.82,57.7,57.7,56000.0,48.3164,48.3415,48.2411,48.2411,56000.0
2012-07-11 11:15:00,57.7,57.71,57.62,57.65,72300.0,48.2411,48.2495,48.1742,48.1993,72300.0
2012-07-11 11:20:00,57.64,57.69,57.64,57.69,46600.0,48.191,48.2328,48.191,48.2328,46600.0
2012-07-11 11:25:00,57.69,57.75,57.69,57.73,26000.0,48.2328,48.2829,48.2328,48.2662,26000.0
2012-07-11 11:30:00,57.74,57.84,57.74,57.84,33900.0,48.2746,48.3582,48.2746,48.3582,33900.0
2012-07-11 11:35:00,57.83,57.95,57.83,57.92,43000.0,48.3498,48.4502,48.3498,48.4251,43000.0
2012-07-11 11:40:00,57.92,57.93,57.86,57.87,35900.0,48.4251,48.4334,48.3749,48.3833,35900.0
2012-07-11 11:45:00,57.85,57.96,57.84,57.96,29900.0,48.3665,48.4585,48.3582,48.4585,29900.0
2012-07-11 11:50:00,57.95,57.98,57.94,57.97,30400.0,48.4502,48.4752,48.4418,48.4669,30400.0
2012-07-11 11:55:00,57.98,58.03,57.98,57.98,53400.0,48.4752,48.517,48.4752,48.4752,53400.0
2012-07-11 12:00:00,58.0,58.1,58.0,58.07,66800.0,48.492,48.5756,48.492,48.5505,66800.0
2012-07-11 12:05:00,58.07,58.15,58.05,58.06,37100.0,48.5505,48.6174,48.5338,48.5421,37100.0
2012-07-11 12:10:00,58.05,58.1,58.05,58.06,24600.0,48.5338,48.5756,48.5338,48.5421,24600.0
2012-07-11 12:15:00,58.06,58.06,58.0,58.04,38200.0,48.5421,48.5421,48.492,48.5254,38200.0
2012-07-11 12:20:00,58.04,58.08,58.04,58.06,28400.0,48.5254,48.5588,48.5254,48.5421,28400.0
2012-07-11 12:25:00,58.05,58.05,57.96,57.96,36300.0,48.5338,48.5338,48.4585,48.4585,36300.0
2012-07-11 12:30:00,57.97,58.0,57.95,57.98,43600.0,48.4669,48.492,48.4502,48.4752,43600.0
2012-07-11 12:35:00,57.98,58.03,57.95,58.02,37900.0,48.4752,48.517,48.4502,48.5087,37900.0
2012-07-11 12:40:00,58.01,58.14,58.01,58.1,30000.0,48.5003,48.609,48.5003,48.5756,30000.0
2012-07-11 12:45:00,58.1,58.13,58.06,58.13,41400.0,48.5756,48.6006,48.5421,48.6006,41400.0
2012-07-11 12:50:00,58.13,58.15,58.1,58.1,25200.0,48.6006,48.6174,48.5756,48.5756,25200.0
2012-07-11 12:55:00,58.1,58.16,58.09,58.14,47700.0,48.5756,48.6257,48.5672,48.609,47700.0
2012-07-11 13:00:00,58.14,58.16,58.08,58.11,42300.0,48.609,48.6257,48.5588,48.5839,42300.0
2012-07-11 13:05:00,58.1,58.11,58.07,58.07,17600.0,48.5756,48.5839,48.5505,48.5505,17600.0
2012-07-11 13:10:00,58.07,58.1,58.06,58.09,25000.0,48.5505,48.5756,48.5421,48.5672,25000.0
2012-07-11 13:15:00,58.09,58.09,57.95,57.97,40300.0,48.5672,48.5672,48.4502,48.4669,40300.0
2012-07-11 13:20:00,57.97,58.01,57.94,57.98,26000.0,48.4669,48.5003,48.4418,48.4752,26000.0
2012-07-11 13:25:00,57.98,58.02,57.97,58.01,22900.0,48.4752,48.5087,48.4669,48.5003,22900.0
2012-07-11 13:30:00,58.02,58.03,57.95,57.98,32900.0,48.5087,48.517,48.4502,48.4752,32900.0
2012-07-11 13:35:00,57.98,57.98,57.94,57.98,23000.0,48.4752,48.4752,48.4418,48.4752,23000.0
2012-07-11 13:40:00,57.96,58.02,57.94,58.02,29000.0,48.4585,48.5087,48.4418,48.5087,29000.0
2012-07-11 13:45:00,58.01,58.06,58.01,58.06,22400.0,48.5003,48.5421,48.5003,48.5421,22400.0
2012-07-11 13:50:00,58.05,58.11,58.04,58.07,36900.0,48.5338,48.5839,48.5254,48.5505,36900.0
2012-07-11 13:55:00,58.08,58.16,58.08,58.1,31400.0,48.5588,48.6257,48.5588,48.5756,31400.0
2012-07-11 14:00:00,58.1,58.16,57.72,57.81,117400.0,48.5756,48.6257,48.2579,48.3331,117400.0
2012-07-11 14:05:00,57.82,57.88,57.72,57.85,121000.0,48.3415,48.3916,48.2579,48.3665,121000.0
2012-07-11 14:10:00,57.86,57.88,57.77,57.85,61600.0,48.3749,48.3916,48.2997,48.3665,61600.0
2012-07-11 14:15:00,57.84,57.87,57.77,57.84,81100.0,48.3582,48.3833,48.2997,48.3582,81100.0
2012-07-11 14:20:00,57.84,57.88,57.68,57.69,54200.0,48.3582,48.3916,48.2244,48.2328,54200.0
2012-07-11 14:25:00,57.69,57.73,57.63,57.71,62800.0,48.2328,48.2662,48.1826,48.2495,62800.0
2012-07-11 14:30:00,57.7,57.7,57.58,57.59,47800.0,48.2411,48.2411,48.1408,48.1492,47800.0
2012-07-11 14:35:00,57.58,57.67,57.57,57.59,65500.0,48.1408,48.2161,48.1324,48.1492,65500.0
2012-07-11 14:40:00,57.59,57.71,57.57,57.7,51100.0,48.1492,48.2495,48.1324,48.2411,51100.0
2012-07-11 14:45:00,57.71,57.73,57.63,57.68,70700.0,48.2495,48.2662,48.1826,48.2244,70700.0
2012-07-11 14:50:00,57.69,57.74,57.65,57.65,89400.0,48.2328,48.2746,48.1993,48.1993,89400.0
2012-07-11 14:55:00,57.66,57.71,57.56,57.56,70700.0,48.2077,48.2495,48.1241,48.1241,70700.0
2012-07-11 15:00:00,57.57,57.76,57.56,57.72,97700.0,48.1324,48.2913,48.1241,48.2579,97700.0
2012-07-11 15:05:00,57.72,57.82,57.71,57.82,85700.0,48.2579,48.3415,48.2495,48.3415,85700.0
2012-07-11 15:10:00,57.82,57.83,57.76,57.82,58200.0,48.3415,48.3498,48.2913,48.3415,58200.0
2012-07-11 15:15:00,57.82,57.85,57.75,57.84,69500.0,48.3415,48.3665,48.2829,48.3582,69500.0
2012-07-11 15:20:00,57.84,57.87,57.81,57.84,61400.0,48.3582,48.3833,48.3331,48.3582,61400.0
2012-07-11 15:25:00,57.84,57.87,57.73,57.81,61300.0,48.3582,48.3833,48.2662,48.3331,61300.0
2012-07-11 15:30:00,57.8,57.85,57.76,57.85,104800.0,48.3247,48.3665,48.2913,48.3665,104800.0
2012-07-11 15:35:00,57.85,57.94,57.81,57.9,118900.0,48.3665,48.4418,48.3331,48.4083,118900.0
2012-07-11 15:40:00,57.91,58.05,57.91,58.03,141200.0,48.4167,48.5338,48.4167,48.517,141200.0
2012-07-11 15:45:00,58.04,58.16,58.03,58.13,213000.0,48.5254,48.6257,48.517,48.6006,213000.0
2012-07-11 15:50:00,58.13,58.2,58.11,58.14,167400.0,48.6006,48.6592,48.5839,48.609,167400.0
2012-07-11 15:55:00,58.13,58.15,58.04,58.08,327200.0,48.6006,48.6174,48.5254,48.5588,327200.0
2012-07-12 09:30:00,57.47,57.5,57.04,57.06,131000.0,48.0488,48.0739,47.6893,47.7061,131000.0
2012-07-12 09:35:00,57.07,57.07,56.85,56.98,111800.0,47.7144,47.7144,47.5305,47.6392,111800.0
2012-07-12 09:40:00,56.97,56.97,56.66,56.78,120600.0,47.6308,47.6308,47.3716,47.472,120600.0
2012-07-12 09:45:00,56.78,56.8,56.56,56.67,171600.0,47.472,47.4887,47.288,47.38,171600.0
2012-07-12 09:50:00,56.66,56.73,56.61,56.71,78000.0,47.3716,47.4301,47.3298,47.4134,78000.0
2012-07-12 09:55:00,56.71,56.99,56.7,56.97,173300.0,47.4134,47.6475,47.4051,47.6308,173300.0
2012-07-12 10:00:00,56.97,57.01,56.89,57.0,159000.0,47.6308,47.6642,47.5639,47.6559,159000.0
2012-07-12 10:05:00,57.0,57.0,56.88,56.92,54800.0,47.6559,47.6559,47.5556,47.589,54800.0
2012-07-12 10:10:00,56.92,57.04,56.9,57.02,47700.0,47.589,47.6893,47.5723,47.6726,47700.0
2012-07-12 10:15:00,57.01,57.01,56.94,56.94,44300.0,47.6642,47.6642,47.6057,47.6057,44300.0
2012-07-12 10:20:00,56.95,57.04,56.95,57.0,58900.0,47.6141,47.6893,47.6141,47.6559,58900.0
2012-07-12 10:25:00,57.0,57.09,56.97,57.09,72200.0,47.6559,47.7311,47.6308,47.7311,72200.0
2012-07-12 10:30:00,57.09,57.18,57.05,57.05,67300.0,47.7311,47.8064,47.6977,47.6977,67300.0
2012-07-12 10:35:00,57.05,57.08,57.0,57.01,58700.0,47.6977,47.7228,47.6559,47.6642,58700.0
2012-07-12 10:40:00,57.01,57.01,56.9,56.95,39500.0,47.6642,47.6642,47.5723,47.6141,39500.0
2012-07-12 10:45:00,56.96,57.07,56.94,57.04,41500.0,47.6224,47.7144,47.6057,47.6893,41500.0
2012-07-12 10:50:00,57.03,57.05,57.02,57.05,63700.0,47.681,47.6977,47.6726,47.6977,63700.0
2012-07-12 10:55:00,57.05,57.08,57.0,57.07,56500.0,47.6977,47.7228,47.6559,47.7144,56500.0
2012-07-12 11:00:00,57.07,57.26,57.07,57.26,49800.0,47.7144,47.8733,47.7144,47.8733,49800.0
2012-07-12 11:05:00,57.26,57.31,57.23,57.27,48800.0,47.8733,47.9151,47.8482,47.8816,48800.0
2012-07-12 11:10:00,57.26,57.32,57.16,57.16,90500.0,47.8733,47.9234,47.7897,47.7897,90500.0
2012-07-12 11:15:00,57.18,57.18,57.08,57.09,77200.0,47.8064,47.8064,47.7228,47.7311,77200.0
2012-07-12 11:20:00,57.08,57.18,57.07,57.12,40000.0,47.7228,47.8064,47.7144,47.7562,40000.0
2012-07-12 11:25:00,57.11,57.28,57.1,57.23,45300.0,47.7479,47.89,47.7395,47.8482,45300.0
2012-07-12 11:30:00,57.24,57.29,57.22,57.25,37100.0,47.8565,47.8983,47.8398,47.8649,37100.0
2012-07-12 11:35:00,57.25,57.33,57.23,57.25,56500.0,47.8649,47.9318,47.8482,47.8649,56500.0
2012-07-12 11:40:00,57.25,57.3,57.23,57.26,54500.0,47.8649,47.9067,47.8482,47.8733,54500.0
2012-07-12 11:45:00,57.26,57.28,57.22,57.27,49400.0,47.8733,47.89,47.8398,47.8816,49400.0
2012-07-12 11:50:00,57.27,57.27,57.25,57.25,24400.0,47.8816,47.8816,47.8649,47.8649,24400.0
2012-07-12 11:55:00,57.25,57.28,57.22,57.24,34200.0,47.8649,47.89,47.8398,47.8565,34200.0
2012-07-12 12:00:00,57.24,57.29,57.24,57.28,19100.0,47.8565,47.8983,47.8565,47.89,19100.0
2012-07-12 12:05:00,57.27,57.27,57.23,57.27,25200.0,47.8816,47.8816,47.8482,47.8816,25200.0
2012-07-12 12:10:00,57.27,57.29,57.25,57.26,19800.0,47.8816,47.8983,47.8649,47.8733,19800.0
2012-07-12 12:15:00,57.26,57.26,57.22,57.25,35300.0,47.8733,47.8733,47.8398,47.8649,35300.0
2012-07-12 12:20:00,57.25,57.29,57.22,57.24,39000.0,47.8649,47.8983,47.8398,47.8565,39000.0
2012-07-12 12:25:00,57.25,57.27,57.23,57.27,54900.0,47.8649,47.8816,47.8482,47.8816,54900.0
2012-07-12 12:30:00,57.28,57.3,57.15,57.17,47200.0,47.89,47.9067,47.7813,47.798,47200.0
2012-07-12 12:35:00,57.17,57.23,57.14,57.22,26600.0,47.798,47.8482,47.7729,47.8398,26600.0
2012-07-12 12:40:00,57.22,57.23,57.2,57.21,31600.0,47.8398,47.8482,47.8231,47.8315,31600.0
2012-07-12 12:45:00,57.22,57.22,57.17,57.21,27900.0,47.8398,47.8398,47.798,47.8315,27900.0
2012-07-12 12:50:00,57.22,57.24,57.19,57.19,18000.0,47.8398,47.8565,47.8147,47.8147,18000.0
2012-07-12 12:55:00,57.19,57.26,57.19,57.26,36200.0,47.8147,47.8733,47.8147,47.8733,36200.0
2012-07-12 13:00:00,57.25,57.27,57.2,57.23,43300.0,47.8649,47.8816,47.8231,47.8482,43300.0
2012-07-12 13:05:00,57.23,57.29,57.23,57.27,55600.0,47.8482,47.8983,47.8482,47.8816,55600.0
2012-07-12 13:10:00,57.27,57.33,57.25,57.29,102100.0,47.8816,47.9318,47.8649,47.8983,102100.0
2012-07-12 13:15:00,57.28,57.32,57.25,57.3,42300.0,47.89,47.9234,47.8649,47.9067,42300.0
2012-07-12 13:20:00,57.3,57.4,57.3,57.35,44500.0,47.9067,47.9903,47.9067,47.9485,44500.0
2012-07-12 13:25:00,57.34,57.45,57.3,57.31,42700.0,47.9402,48.0321,47.9067,47.9151,42700.0
2012-07-12 13:30:00,57.32,57.35,57.31,57.32,24600.0,47.9234,47.9485,47.9151,47.9234,24600.0
2012-07-12 13:35:00,57.33,57.37,57.29,57.35,17600.0,47.9318,47.9652,47.8983,47.9485,17600.0
2012-07-12 13:40:00,57.35,57.48,57.34,57.38,30200.0,47.9485,48.0572,47.9402,47.9736,30200.0
2012-07-12 13:45:00,57.4,57.47,57.39,57.42,46500.0,47.9903,48.0488,47.982,48.007,46500.0
2012-07-12 13:50:00,57.42,57.43,57.35,57.36,38200.0,48.007,48.0154,47.9485,47.9569,38200.0
2012-07-12 13:55:00,57.35,57.37,57.26,57.26,32200.0,47.9485,47.9652,47.8733,47.8733,32200.0
2012-07-12 14:00:00,57.27,57.28,57.17,57.19,66700.0,47.8816,47.89,47.798,47.8147,66700.0
2012-07-12 14:05:00,57.18,57.29,57.18,57.25,48500.0,47.8064,47.8983,47.8064,47.8649,48500.0
2012-07-12 14:10:00,57.24,57.26,57.13,57.13,74600.0,47.8565,47.8733,47.7646,47.7646,74600.0
2012-07-12 14:15:00,57.13,57.21,57.08,57.12,54300.0,47.7646,47.8315,47.7228,47.7562,54300.0
2012-07-12 14:20:00,57.12,57.19,57.09,57.1,41600.0,47.7562,47.8147,47.7311,47.7395,41600.0
2012-07-12 14:25:00,57.1,57.17,57.09,57.12,49500.0,47.7395,47.798,47.7311,47.7562,49500.0
2012-07-12 14:30:00,57.12,57.17,57.1,57.1,47500.0,47.7562,47.798,47.7395,47.7395,47500.0
2012-07-12 14:35:00,57.1,57.17,57.09,57.16,63200.0,47.7395,47.798,47.7311,47.7897,63200.0
2012-07-12 14:40:00,57.16,57.26,57.16,57.23,90300.0,47.7897,47.8733,47.7897,47.8482,90300.0
2012-07-12 14:45:00,57.23,57.27,57.2,57.23,123700.0,47.8482,47.8816,47.8231,47.8482,123700.0
2012-07-12 14:50:00,57.22,57.26,57.17,57.18,61000.0,47.8398,47.8733,47.798,47.8064,61000.0
2012-07-12 14:55:00,57.18,57.22,57.16,57.19,58700.0,47.8064,47.8398,47.7897,47.8147,58700.0
2012-07-12 15:00:00,57.19,57.2,57.14,57.17,57700.0,47.8147,47.8231,47.7729,47.798,57700.0
2012-07-12 15:05:00,57.16,57.18,57.09,57.11,121700.0,47.7897,47.8064,47.7311,47.7479,121700.0
2012-07-12 15:10:00,57.1,57.21,57.1,57.1,119600.0,47.7395,47.8315,47.7395,47.7395,119600.0
2012-07-12 15:15:00,57.11,57.18,57.01,57.05,127700.0,47.7479,47.8064,47.6642,47.6977,127700.0
2012-07-12 15:20:00,57.06,57.2,57.02,57.18,101700.0,47.7061,47.8231,47.6726,47.8064,101700.0
2012-07-12 15:25:00,57.18,57.22,57.02,57.02,110400.0,47.8064,47.8398,47.6726,47.6726,110400.0
2012-07-12 15:30:00,57.02,57.12,57.01,57.02,158600.0,47.6726,47.7562,47.6642,47.6726,158600.0
2012-07-12 15:35:00,57.02,57.05,56.98,57.04,178700.0,47.6726,47.6977,47.6392,47.6893,178700.0
2012-07-12 15:40:00,57.04,57.16,57.04,57.13,190700.0,47.6893,47.7897,47.6893,47.7646,190700.0
2012-07-12 15:45:00,57.12,57.13,57.05,57.1,216500.0,47.7562,47.7646,47.6977,47.7395,216500.0
2012-07-12 15:50:00,57.09,57.09,56.95,56.96,251800.0,47.7311,47.7311,47.6141,47.6224,251800.0
2012-07-12 15:55:00,56.95,57.0,56.89,56.94,399600.0,47.6141,47.6559,47.5639,47.6057,399600.0
2012-07-13 09:30:00,57.02,57.35,56.96,57.3,67800.0,47.6726,47.9485,47.6224,47.9067,67800.0
2012-07-13 09:35:00,57.28,57.32,57.16,57.32,54800.0,47.89,47.9234,47.7897,47.9234,54800.0
2012-07-13 09:40:00,57.32,57.59,57.29,57.57,67800.0,47.9234,48.1492,47.8983,48.1324,67800.0
2012-07-13 09:45:00,57.55,57.59,57.43,57.51,43800.0,48.1157,48.1492,48.0154,48.0823,43800.0
2012-07-13 09:50:00,57.54,57.57,57.37,57.39,60000.0,48.1074,48.1324,47.9652,47.982,60000.0
2012-07-13 09:55:00,57.4,57.49,57.38,57.46,62700.0,47.9903,48.0656,47.9736,48.0405,62700.0
2012-07-13 10:00:00,57.47,57.62,57.47,57.59,63600.0,48.0488,48.1742,48.0488,48.1492,63600.0
2012-07-13 10:05:00,57.59,57.83,57.58,57.67,63400.0,48.1492,48.3498,48.1408,48.2161,63400.0
2012-07-13 10:10:00,57.66,57.7,57.64,57.7,24900.0,48.2077,48.2411,48.191,48.2411,24900.0
2012-07-13 10:15:00,57.69,57.7,57.66,57.69,19600.0,48.2328,48.2411,48.2077,48.2328,19600.0
2012-07-13 10:20:00,57.68,57.87,57.66,57.86,98100.0,48.2244,48.3833,48.2077,48.3749,98100.0
2012-07-13 10:25:00,57.87,57.91,57.85,57.91,55300.0,48.3833,48.4167,48.3665,48.4167,55300.0
2012-07-13 10:30:00,57.91,57.97,57.85,57.85,56500.0,48.4167,48.4669,48.3665,48.3665,56500.0
2012-07-13 10:35:00,57.85,57.86,57.74,57.78,70400.0,48.3665,48.3749,48.2746,48.308,70400.0
2012-07-13 10:40:00,57.78,57.8,57.74,57.78,35100.0,48.308,48.3247,48.2746,48.308,35100.0
2012-07-13 10:45:00,57.78,57.81,57.75,57.8,40500.0,48.308,48.3331,48.2829,48.3247,40500.0
2012-07-13 10:50:00,57.78,57.8,57.75,57.8,21200.0,48.308,48.3247,48.2829,48.3247,21200.0
2012-07-13 10:55:00,57.79,57.8,57.74,57.78,25500.0,48.3164,48.3247,48.2746,48.308,25500.0
2012-07-13 11:00:00,57.79,57.8,57.71,57.75,36200.0,48.3164,48.3247,48.2495,48.2829,36200.0
2012-07-13 11:05:00,57.76,57.8,57.71,57.77,23000.0,48.2913,48.3247,48.2495,48.2997,23000.0
2012-07-13 11:10:00,57.78,57.81,57.74,57.8,30000.0,48.308,48.3331,48.2746,48.3247,30000.0
2012-07-13 11:15:00,57.81,57.82,57.78,57.8,47400.0,48.3331,48.3415,48.308,48.3247,47400.0
2012-07-13 11:20:00,57.78,57.83,57.77,57.81,81700.0,48.308,48.3498,48.2997,48.3331,81700.0
2012-07-13 11:25:00,57.8,57.84,57.78,57.79,61100.0,48.3247,48.3582,48.308,48.3164,61100.0
2012-07-13 11:30:00,57.8,57.83,57.79,57.8,40200.0,48.3247,48.3498,48.3164,48.3247,40200.0
2012-07-13 11:35:00,57.81,57.81,57.77,57.79,21100.0,48.3331,48.3331,48.2997,48.3164,21100.0
2012-07-13 11:40:00,57.8,57.88,57.8,57.83,48500.0,48.3247,48.3916,48.3247,48.3498,48500.0
2012-07-13 11:45:00,57.83,57.91,57.81,57.82,57600.0,48.3498,48.4167,48.3331,48.3415,57600.0
2012-07-13 11:50:00,57.82,57.84,57.77,57.77,41300.0,48.3415,48.3582,48.2997,48.2997,41300.0
2012-07-13 11:55:00,57.78,57.87,57.78,57.86,21500.0,48.308,48.3833,48.308,48.3749,21500.0
2012-07-13 12:00:00,57.86,57.92,57.86,57.92,19800.0,48.3749,48.4251,48.3749,48.4251,19800.0
2012-07-13 12:05:00,57.92,57.95,57.91,57.94,17300.0,48.4251,48.4502,48.4167,48.4418,17300.0
2012-07-13 12:10:00,57.95,57.95,57.85,57.87,46800.0,48.4502,48.4502,48.3665,48.3833,46800.0
2012-07-13 12:15:00,57.87,57.89,57.84,57.84,13500.0,48.3833,48.4,48.3582,48.3582,13500.0
2012-07-13 12:20:00,57.84,57.85,57.78,57.85,24200.0,48.3582,48.3665,48.308,48.3665,24200.0
2012-07-13 12:25:00,57.84,57.88,57.84,57.86,18500.0,48.3582,48.3916,48.3582,48.3749,18500.0
2012-07-13 12:30:00,57.86,57.9,57.86,57.88,23500.0,48.3749,48.4083,48.3749,48.3916,23500.0
2012-07-13 12:35:00,57.89,57.92,57.88,57.9,21800.0,48.4,48.4251,48.3916,48.4083,21800.0
2012-07-13 12:40:00,57.9,57.92,57.87,57.9,24000.0,48.4083,48.4251,48.3833,48.4083,24000.0
2012-07-13 12:45:00,57.9,57.92,57.89,57.91,20200.0,48.4083,48.4251,48.4,48.4167,20200.0
2012-07-13 12:50:00,57.92,57.92,57.89,57.9,32000.0,48.4251,48.4251,48.4,48.4083,32000.0
2012-07-13 12:55:00,57.9,57.91,57.89,57.89,30900.0,48.4083,48.4167,48.4,48.4,30900.0
2012-07-13 13:00:00,57.89,57.91,57.87,57.87,27900.0,48.4,48.4167,48.3833,48.3833,27900.0
2012-07-13 13:05:00,57.88,57.9,57.88,57.88,19800.0,48.3916,48.4083,48.3916,48.3916,19800.0
2012-07-13 13:10:00,57.88,57.9,57.85,57.87,38700.0,48.3916,48.4083,48.3665,48.3833,38700.0
2012-07-13 13:15:00,57.87,57.88,57.84,57.85,26200.0,48.3833,48.3916,48.3582,48.3665,26200.0
2012-07-13 13:20:00,57.86,57.87,57.83,57.83,19200.0,48.3749,48.3833,48.3498,48.3498,19200.0
2012-07-13 13:25:00,57.83,57.84,57.79,57.83,20900.0,48.3498,48.3582,48.3164,48.3498,20900.0
2012-07-13 13:30:00,57.83,57.84,57.8,57.81,22800.0,48.3498,48.3582,48.3247,48.3331,22800.0
2012-07-13 13:35:00,57.8,57.81,57.77,57.8,38600.0,48.3247,48.3331,48.2997,48.3247,38600.0
2012-07-13 13:40:00,57.79,57.83,57.78,57.82,21200.0,48.3164,48.3498,48.308,48.3415,21200.0
2012-07-13 13:45:00,57.81,57.82,57.81,57.81,19600.0,48.3331,48.3415,48.3331,48.3331,19600.0
2012-07-13 13:50:00,57.82,57.86,57.8,57.85,48600.0,48.3415,48.3749,48.3247,48.3665,48600.0
2012-07-13 13:55:00,57.84,57.84,57.8,57.81,22800.0,48.3582,48.3582,48.3247,48.3331,22800.0
2012-07-13 14:00:00,57.81,57.82,57.77,57.78,32200.0,48.3331,48.3415,48.2997,48.308,32200.0
2012-07-13 14:05:00,57.78,57.79,57.77,57.78,29000.0,48.308,48.3164,48.2997,48.308,29000.0
2012-07-13 14:10:00,57.77,57.78,57.7,57.72,65700.0,48.2997,48.308,48.2411,48.2579,65700.0
2012-07-13 14:15:00,57.73,57.75,57.7,57.71,78500.0,48.2662,48.2829,48.2411,48.2495,78500.0
2012-07-13 14:20:00,57.7,57.71,57.66,57.66,39000.0,48.2411,48.2495,48.2077,48.2077,39000.0
2012-07-13 14:25:00,57.68,57.69,57.66,57.66,43300.0,48.2244,48.2328,48.2077,48.2077,43300.0
2012-07-13 14:30:00,57.66,57.71,57.65,57.68,59100.0,48.2077,48.2495,48.1993,48.2244,59100.0
2012-07-13 14:35:00,57.67,57.68,57.46,57.51,198400.0,48.2161,48.2244,48.0405,48.0823,198400.0
2012-07-13 14:40:00,57.52,57.58,57.51,57.56,51500.0,48.0906,48.1408,48.0823,48.1241,51500.0
2012-07-13 14:45:00,57.57,57.58,57.53,57.57,71100.0,48.1324,48.1408,48.099,48.1324,71100.0
2012-07-13 14:50:00,57.58,57.63,57.57,57.6,66100.0,48.1408,48.1826,48.1324,48.1575,66100.0
2012-07-13 14:55:00,57.6,57.61,57.52,57.53,59400.0,48.1575,48.1659,48.0906,48.099,59400.0
2012-07-13 15:00:00,57.53,57.7,57.52,57.7,104400.0,48.099,48.2411,48.0906,48.2411,104400.0
2012-07-13 15:05:00,57.7,57.78,57.67,57.77,64100.0,48.2411,48.308,48.2161,48.2997,64100.0
2012-07-13 15:10:00,57.78,57.86,57.77,57.84,81200.0,48.308,48.3749,48.2997,48.3582,81200.0
2012-07-13 15:15:00,57.85,57.86,57.8,57.82,57100.0,48.3665,48.3749,48.3247,48.3415,57100.0
2012-07-13 15:20:00,57.81,57.85,57.77,57.82,76100.0,48.3331,48.3665,48.2997,48.3415,76100.0
2012-07-13 15:25:00,57.81,57.84,57.75,57.75,58300.0,48.3331,48.3582,48.2829,48.2829,58300.0
2012-07-13 15:30:00,57.75,57.79,57.7,57.78,91600.0,48.2829,48.3164,48.2411,48.308,91600.0
2012-07-13 15:35:00,57.78,57.85,57.78,57.82,59500.0,48.308,48.3665,48.308,48.3415,59500.0
2012-07-13 15:40:00,57.81,57.92,57.79,57.91,125700.0,48.3331,48.4251,48.3164,48.4167,125700.0
2012-07-13 15:45:00,57.91,57.91,57.81,57.86,145800.0,48.4167,48.4167,48.3331,48.3749,145800.0
2012-07-13 15:50:00,57.86,57.87,57.76,57.86,130100.0,48.3749,48.3833,48.2913,48.3749,130100.0
2012-07-13 15:55:00,57.85,57.93,57.81,57.92,415200.0,48.3665,48.4334,48.3331,48.4251,415200.0
2012-07-16 09:30:00,58.06,58.44,57.7,58.38,202600.0,48.5421,48.8598,48.2411,48.8097,202600.0
2012-07-16 09:35:00,58.39,58.95,58.39,58.85,166900.0,48.818,49.2862,48.818,49.2026,166900.0
2012-07-16 09:40:00,58.85,58.93,58.73,58.73,237500.0,49.2026,49.2695,49.1023,49.1023,237500.0
2012-07-16 09:45:00,58.76,58.88,58.62,58.66,147600.0,49.1274,49.2277,49.0103,49.0438,147600.0
2012-07-16 09:50:00,58.65,58.74,58.56,58.67,91800.0,49.0354,49.1106,48.9602,49.0521,91800.0
2012-07-16 09:55:00,58.66,58.69,58.55,58.57,131000.0,49.0438,49.0688,48.9518,48.9685,131000.0
2012-07-16 10:00:00,58.59,58.65,58.42,58.61,115700.0,48.9852,49.0354,48.8431,49.002,115700.0
2012-07-16 10:05:00,58.61,58.69,58.56,58.64,131000.0,49.002,49.0688,48.9602,49.027,131000.0
2012-07-16 10:10:00,58.66,58.68,58.55,58.56,104300.0,49.0438,49.0605,48.9518,48.9602,104300.0
2012-07-16 10:15:00,58.57,58.88,58.56,58.85,243600.0,48.9685,49.2277,48.9602,49.2026,243600.0
2012-07-16 10:20:00,58.84,58.86,58.77,58.85,112900.0,49.1943,49.211,49.1357,49.2026,112900.0
2012-07-16 10:25:00,58.83,58.83,58.73,58.73,81500.0,49.1859,49.1859,49.1023,49.1023,81500.0
2012-07-16 10:30:00,58.74,58.74,58.57,58.58,219200.0,49.1106,49.1106,48.9685,48.9769,219200.0
2012-07-16 10:35:00,58.59,58.69,58.55,58.68,103300.0,48.9852,49.0688,48.9518,49.0605,103300.0
2012-07-16 10:40:00,58.68,58.83,58.68,58.83,90000.0,49.0605,49.1859,49.0605,49.1859,90000.0
2012-07-16 10:45:00,58.83,58.85,58.71,58.71,68900.0,49.1859,49.2026,49.0856,49.0856,68900.0
2012-07-16 10:50:00,58.72,58.72,58.66,58.67,70700.0,49.0939,49.0939,49.0438,49.0521,70700.0
2012-07-16 10:55:00,58.67,58.67,58.59,58.61,52600.0,49.0521,49.0521,48.9852,49.002,52600.0
2012-07-16 11:00:00,58.61,58.61,58.51,58.55,40900.0,49.002,49.002,48.9184,48.9518,40900.0
2012-07-16 11:05:00,58.55,58.57,58.52,58.56,57800.0,48.9518,48.9685,48.9267,48.9602,57800.0
2012-07-16 11:10:00,58.57,58.74,58.56,58.72,76600.0,48.9685,49.1106,48.9602,49.0939,76600.0
2012-07-16 11:15:00,58.72,58.74,58.65,58.73,52400.0,49.0939,49.1106,49.0354,49.1023,52400.0
2012-07-16 11:20:00,58.73,58.8,58.69,58.8,71800.0,49.1023,49.1608,49.0688,49.1608,71800.0
2012-07-16 11:25:00,58.8,58.82,58.73,58.8,106600.0,49.1608,49.1775,49.1023,49.1608,106600.0
2012-07-16 11:30:00,58.79,58.85,58.73,58.74,72400.0,49.1524,49.2026,49.1023,49.1106,72400.0
2012-07-16 11:35:00,58.72,58.75,58.69,58.71,48600.0,49.0939,49.119,49.0688,49.0856,48600.0
2012-07-16 11:40:00,58.72,58.72,58.6,58.7,67800.0,49.0939,49.0939,48.9936,49.0772,67800.0
2012-07-16 11:45:00,58.71,58.78,58.71,58.73,48900.0,49.0856,49.1441,49.0856,49.1023,48900.0
2012-07-16 11:50:00,58.73,58.74,58.68,58.72,59500.0,49.1023,49.1106,49.0605,49.0939,59500.0
2012-07-16 11:55:00,58.73,58.73,58.65,58.65,59600.0,49.1023,49.1023,49.0354,49.0354,59600.0
2012-07-16 12:00:00,58.66,58.66,58.57,58.58,53500.0,49.0438,49.0438,48.9685,48.9769,53500.0
2012-07-16 12:05:00,58.58,58.65,58.57,58.65,28400.0,48.9769,49.0354,48.9685,49.0354,28400.0
2012-07-16 12:10:00,58.64,58.66,58.53,58.55,69200.0,49.027,49.0438,48.9351,48.9518,69200.0
2012-07-16 12:15:00,58.54,58.54,58.43,58.45,58400.0,48.9434,48.9434,48.8515,48.8682,58400.0
2012-07-16 12:20:00,58.45,58.5,58.45,58.49,27100.0,48.8682,48.91,48.8682,48.9016,27100.0
2012-07-16 12:25:00,58.5,58.51,58.4,58.4,49900.0,48.91,48.9184,48.8264,48.8264,49900.0
2012-07-16 12:30:00,58.4,58.44,58.4,58.42,40200.0,48.8264,48.8598,48.8264,48.8431,40200.0
2012-07-16 12:35:00,58.42,58.42,58.29,58.31,58400.0,48.8431,48.8431,48.7344,48.7511,58400.0
2012-07-16 12:40:00,58.32,58.38,58.31,58.35,37800.0,48.7595,48.8097,48.7511,48.7846,37800.0
2012-07-16 12:45:00,58.35,58.4,58.35,58.4,43000.0,48.7846,48.8264,48.7846,48.8264,43000.0
2012-07-16 12:50:00,58.41,58.42,58.36,58.42,95300.0,48.8347,48.8431,48.7929,48.8431,95300.0
2012-07-16 12:55:00,58.42,58.49,58.42,58.45,39100.0,48.8431,48.9016,48.8431,48.8682,39100.0
2012-07-16 13:00:00,58.45,58.46,58.41,58.42,54500.0,48.8682,48.8765,48.8347,48.8431,54500.0
2012-07-16 13:05:00,58.42,58.42,58.35,58.36,35500.0,48.8431,48.8431,48.7846,48.7929,35500.0
2012-07-16 13:10:00,58.36,58.37,58.31,58.33,46400.0,48.7929,48.8013,48.7511,48.7679,46400.0
2012-07-16 13:15:00,58.33,58.37,58.28,58.35,43600.0,48.7679,48.8013,48.7261,48.7846,43600.0
2012-07-16 13:20:00,58.35,58.42,58.33,58.41,98600.0,48.7846,48.8431,48.7679,48.8347,98600.0
2012-07-16 13:25:00,58.41,58.49,58.41,58.49,21900.0,48.8347,48.9016,48.8347,48.9016,21900.0
2012-07-16 13:30:00,58.49,58.57,58.49,58.55,42600.0,48.9016,48.9685,48.9016,48.9518,42600.0
2012-07-16 13:35:00,58.55,58.58,58.54,58.54,26100.0,48.9518,48.9769,48.9434,48.9434,26100.0
2012-07-16 13:40:00,58.54,58.55,58.48,58.55,23300.0,48.9434,48.9518,48.8933,48.9518,23300.0
2012-07-16 13:45:00,58.55,58.64,58.55,58.58,49200.0,48.9518,49.027,48.9518,48.9769,49200.0
2012-07-16 13:50:00,58.58,58.61,58.57,58.61,19900.0,48.9769,49.002,48.9685,49.002,19900.0
2012-07-16 13:55:00,58.61,58.62,58.51,58.52,32800.0,49.002,49.0103,48.9184,48.9267,32800.0
2012-07-16 14:00:00,58.51,58.61,58.51,58.61,38800.0,48.9184,49.002,48.9184,49.002,38800.0
2012-07-16 14:05:00,58.61,58.65,58.6,58.65,26700.0,49.002,49.0354,48.9936,49.0354,26700.0
2012-07-16 14:10:00,58.64,58.68,58.64,58.65,38100.0,49.027,49.0605,49.027,49.0354,38100.0
2012-07-16 14:15:00,58.66,58.74,58.64,58.71,64100.0,49.0438,49.1106,49.027,49.0856,64100.0
2012-07-16 14:20:00,58.71,58.72,58.66,58.71,53300.0,49.0856,49.0939,49.0438,49.0856,53300.0
2012-07-16 14:25:00,58.72,58.76,58.7,58.76,26400.0,49.0939,49.1274,49.0772,49.1274,26400.0
2012-07-16 14:30:00,58.76,58.78,58.67,58.68,52800.0,49.1274,49.1441,49.0521,49.0605,52800.0
2012-07-16 14:35:00,58.68,58.75,58.68,58.73,45100.0,49.0605,49.119,49.0605,49.1023,45100.0
2012-07-16 14:40:00,58.73,58.78,58.71,58.78,51800.0,49.1023,49.1441,49.0856,49.1441,51800.0
2012-07-16 14:45:00,58.78,58.83,58.78,58.81,74300.0,49.1441,49.1859,49.1441,49.1692,74300.0
2012-07-16 14:50:00,58.82,58.85,58.79,58.81,64800.0,49.1775,49.2026,49.1524,49.1692,64800.0
2012-07-16 14:55:00,58.82,58.83,58.79,58.82,52300.0,49.1775,49.1859,49.1524,49.1775,52300.0
2012-07-16 15:00:00,58.82,58.83,58.77,58.8,82700.0,49.1775,49.1859,49.1357,49.1608,82700.0
2012-07-16 15:05:00,58.8,58.83,58.79,58.81,63000.0,49.1608,49.1859,49.1524,49.1692,63000.0
2012-07-16 15:10:00,58.81,58.89,58.8,58.89,73000.0,49.1692,49.2361,49.1608,49.2361,73000.0
2012-07-16 15:15:00,58.88,58.9,58.81,58.82,62200.0,49.2277,49.2444,49.1692,49.1775,62200.0
2012-07-16 15:20:00,58.82,58.86,58.82,58.84,50900.0,49.1775,49.211,49.1775,49.1943,50900.0
2012-07-16 15:25:00,58.84,58.86,58.81,58.81,113000.0,49.1943,49.211,49.1692,49.1692,113000.0
2012-07-16 15:30:00,58.81,58.82,58.72,58.79,72900.0,49.1692,49.1775,49.0939,49.1524,72900.0
2012-07-16 15:35:00,58.8,58.82,58.68,58.7,95600.0,49.1608,49.1775,49.0605,49.0772,95600.0
2012-07-16 15:40:00,58.7,58.7,58.59,58.67,121100.0,49.0772,49.0772,48.9852,49.0521,121100.0
2012-07-16 15:45:00,58.67,58.72,58.63,58.67,199000.0,49.0521,49.0939,49.0187,49.0521,199000.0
2012-07-16 15:50:00,58.68,58.7,58.65,58.67,105900.0,49.0605,49.0772,49.0354,49.0521,105900.0
2012-07-16 15:55:00,58.67,58.67,58.61,58.67,262100.0,49.0521,49.0521,49.002,49.0521,262100.0
2012-07-17 09:30:00,59.07,59.22,58.79,59.02,102000.0,49.3865,49.512,49.1524,49.3447,102000.0
2012-07-17 09:35:00,59.03,59.07,58.47,58.47,118500.0,49.3531,49.3865,48.8849,48.8849,118500.0
2012-07-17 09:40:00,58.47,58.61,58.36,58.58,86300.0,48.8849,49.002,48.7929,48.9769,86300.0
2012-07-17 09:45:00,58.58,58.6,58.35,58.41,81300.0,48.9769,48.9936,48.7846,48.8347,81300.0
2012-07-17 09:50:00,58.41,58.48,58.33,58.34,76200.0,48.8347,48.8933,48.7679,48.7762,76200.0
2012-07-17 09:55:00,58.34,58.53,58.32,58.5,57400.0,48.7762,48.9351,48.7595,48.91,57400.0
2012-07-17 10:00:00,58.51,58.51,58.0,58.03,127100.0,48.9184,48.9184,48.492,48.517,127100.0
2012-07-17 10:05:00,58.04,58.17,57.92,58.13,92300.0,48.5254,48.6341,48.4251,48.6006,92300.0
2012-07-17 10:10:00,58.13,58.17,58.04,58.09,123200.0,48.6006,48.6341,48.5254,48.5672,123200.0
2012-07-17 10:15:00,58.1,58.15,58.02,58.09,53900.0,48.5756,48.6174,48.5087,48.5672,53900.0
2012-07-17 10:20:00,58.1,58.22,58.05,58.22,91000.0,48.5756,48.6759,48.5338,48.6759,91000.0
2012-07-17 10:25:00,58.23,58.24,58.05,58.08,47500.0,48.6843,48.6926,48.5338,48.5588,47500.0
2012-07-17 10:30:00,58.08,58.08,57.95,57.99,84100.0,48.5588,48.5588,48.4502,48.4836,84100.0
2012-07-17 10:35:00,58.0,58.0,57.79,57.79,94300.0,48.492,48.492,48.3164,48.3164,94300.0
2012-07-17 10:40:00,57.79,57.85,57.73,57.74,78200.0,48.3164,48.3665,48.2662,48.2746,78200.0
2012-07-17 10:45:00,57.72,57.87,57.67,57.86,51900.0,48.2579,48.3833,48.2161,48.3749,51900.0
2012-07-17 10:50:00,57.85,58.04,57.79,58.03,120100.0,48.3665,48.5254,48.3164,48.517,120100.0
2012-07-17 10:55:00,58.02,58.02,57.86,57.92,82900.0,48.5087,48.5087,48.3749,48.4251,82900.0
2012-07-17 11:00:00,57.92,58.05,57.85,58.05,49200.0,48.4251,48.5338,48.3665,48.5338,49200.0
2012-07-17 11:05:00,58.06,58.21,58.05,58.21,52000.0,48.5421,48.6675,48.5338,48.6675,52000.0
2012-07-17 11:10:00,58.2,58.23,58.15,58.16,41500.0,48.6592,48.6843,48.6174,48.6257,41500.0
2012-07-17 11:15:00,58.17,58.22,58.17,58.21,33700.0,48.6341,48.6759,48.6341,48.6675,33700.0
2012-07-17 11:20:00,58.21,58.26,58.21,58.25,27400.0,48.6675,48.7093,48.6675,48.701,27400.0
2012-07-17 11:25:00,58.24,58.26,58.1,58.13,34300.0,48.6926,48.7093,48.5756,48.6006,34300.0
2012-07-17 11:30:00,58.13,58.16,58.06,58.1,19700.0,48.6006,48.6257,48.5421,48.5756,19700.0
2012-07-17 11:35:00,58.1,58.31,58.08,58.28,64300.0,48.5756,48.7511,48.5588,48.7261,64300.0
2012-07-17 11:40:00,58.29,58.3,58.22,58.28,57700.0,48.7344,48.7428,48.6759,48.7261,57700.0
2012-07-17 11:45:00,58.29,58.31,58.24,58.3,14900.0,48.7344,48.7511,48.6926,48.7428,14900.0
2012-07-17 11:50:00,58.31,58.36,58.31,58.35,30000.0,48.7511,48.7929,48.7511,48.7846,30000.0
2012-07-17 11:55:00,58.34,58.43,58.34,58.41,45300.0,48.7762,48.8515,48.7762,48.8347,45300.0
2012-07-17 12:00:00,58.42,58.53,58.42,58.48,65900.0,48.8431,48.9351,48.8431,48.8933,65900.0
2012-07-17 12:05:00,58.49,58.54,58.44,58.52,84800.0,48.9016,48.9434,48.8598,48.9267,84800.0
2012-07-17 12:10:00,58.52,58.58,58.51,58.58,22900.0,48.9267,48.9769,48.9184,48.9769,22900.0
2012-07-17 12:15:00,58.58,58.65,58.58,58.65,20600.0,48.9769,49.0354,48.9769,49.0354,20600.0
2012-07-17 12:20:00,58.64,58.78,58.63,58.77,47100.0,49.027,49.1441,49.0187,49.1357,47100.0
2012-07-17 12:25:00,58.77,58.78,58.56,58.63,64400.0,49.1357,49.1441,48.9602,49.0187,64400.0
2012-07-17 12:30:00,58.63,58.74,58.63,58.71,26700.0,49.0187,49.1106,49.0187,49.0856,26700.0
2012-07-17 12:35:00,58.71,58.74,58.66,58.66,19100.0,49.0856,49.1106,49.0438,49.0438,19100.0
2012-07-17 12:40:00,58.66,58.67,58.58,58.64,17200.0,49.0438,49.0521,48.9769,49.027,17200.0
2012-07-17 12:45:00,58.65,58.67,58.6,58.6,8700.0,49.0354,49.0521,48.9936,48.9936,8700.0
2012-07-17 12:50:00,58.61,58.65,58.58,58.58,7600.0,49.002,49.0354,48.9769,48.9769,7600.0
2012-07-17 12:55:00,58.58,58.59,58.51,58.54,20400.0,48.9769,48.9852,48.9184,48.9434,20400.0
2012-07-17 13:00:00,58.54,58.56,58.44,58.53,42800.0,48.9434,48.9602,48.8598,48.9351,42800.0
2012-07-17 13:05:00,58.52,58.57,58.51,58.55,14800.0,48.9267,48.9685,48.9184,48.9518,14800.0
2012-07-17 13:10:00,58.57,58.58,58.55,58.58,14000.0,48.9685,48.9769,48.9518,48.9769,14000.0
2012-07-17 13:15:00,58.57,58.65,58.57,58.65,25000.0,48.9685,49.0354,48.9685,49.0354,25000.0
2012-07-17 13:20:00,58.66,58.71,58.62,58.7,26400.0,49.0438,49.0856,49.0103,49.0772,26400.0
2012-07-17 13:25:00,58.7,58.78,58.68,58.75,44100.0,49.0772,49.1441,49.0605,49.119,44100.0
2012-07-17 13:30:00,58.76,58.84,58.72,58.77,49300.0,49.1274,49.1943,49.0939,49.1357,49300.0
2012-07-17 13:35:00,58.77,58.79,58.63,58.76,68000.0,49.1357,49.1524,49.0187,49.1274,68000.0
2012-07-17 13:40:00,58.76,58.8,58.73,58.76,26700.0,49.1274,49.1608,49.1023,49.1274,26700.0
2012-07-17 13:45:00,58.76,58.76,58.68,58.68,21100.0,49.1274,49.1274,49.0605,49.0605,21100.0
2012-07-17 13:50:00,58.68,58.69,58.59,58.61,43300.0,49.0605,49.0688,48.9852,49.002,43300.0
2012-07-17 13:55:00,58.6,58.61,58.56,58.56,30900.0,48.9936,49.002,48.9602,48.9602,30900.0
2012-07-17 14:00:00,58.56,58.57,58.52,58.52,50100.0,48.9602,48.9685,48.9267,48.9267,50100.0
2012-07-17 14:05:00,58.53,58.56,58.5,58.54,52900.0,48.9351,48.9602,48.91,48.9434,52900.0
2012-07-17 14:10:00,58.55,58.6,58.52,58.59,31700.0,48.9518,48.9936,48.9267,48.9852,31700.0
2012-07-17 14:15:00,58.59,58.6,58.49,58.52,33000.0,48.9852,48.9936,48.9016,48.9267,33000.0
2012-07-17 14:20:00,58.52,58.63,58.51,58.6,19600.0,48.9267,49.0187,48.9184,48.9936,19600.0
2012-07-17 14:25:00,58.61,58.61,58.54,58.55,38600.0,49.002,49.002,48.9434,48.9518,38600.0
2012-07-17 14:30:00,58.56,58.63,58.55,58.61,15500.0,48.9602,49.0187,48.9518,49.002,15500.0
2012-07-17 14:35:00,58.62,58.65,58.59,58.59,16800.0,49.0103,49.0354,48.9852,48.9852,16800.0
2012-07-17 14:40:00,58.58,58.65,58.58,58.64,18500.0,48.9769,49.0354,48.9769,49.027,18500.0
2012-07-17 14:45:00,58.65,58.69,58.63,58.67,34700.0,49.0354,49.0688,49.0187,49.0521,34700.0
2012-07-17 14:50:00,58.67,58.72,58.63,58.65,30400.0,49.0521,49.0939,49.0187,49.0354,30400.0
2012-07-17 14:55:00,58.65,58.82,58.65,58.69,53300.0,49.0354,49.1775,49.0354,49.0688,53300.0
2012-07-17 15:00:00,58.71,58.72,58.63,58.65,37500.0,49.0856,49.0939,49.0187,49.0354,37500.0
2012-07-17 15:05:00,58.65,58.7,58.63,58.68,35700.0,49.0354,49.0772,49.0187,49.0605,35700.0
2012-07-17 15:10:00,58.69,58.76,58.67,58.69,34600.0,49.0688,49.1274,49.0521,49.0688,34600.0
2012-07-17 15:15:00,58.7,58.77,58.69,58.76,32300.0,49.0772,49.1357,49.0688,49.1274,32300.0
2012-07-17 15:20:00,58.74,58.74,58.67,58.71,35900.0,49.1106,49.1106,49.0521,49.0856,35900.0
2012-07-17 15:25:00,58.71,58.71,58.55,58.59,41100.0,49.0856,49.0856,48.9518,48.9852,41100.0
2012-07-17 15:30:00,58.59,58.71,58.58,58.69,27500.0,48.9852,49.0856,48.9769,49.0688,27500.0
2012-07-17 15:35:00,58.69,58.7,58.6,58.61,49900.0,49.0688,49.0772,48.9936,49.002,49900.0
2012-07-17 15:40:00,58.61,58.64,58.55,58.6,96700.0,49.002,49.027,48.9518,48.9936,96700.0
2012-07-17 15:45:00,58.57,58.71,58.53,58.69,77400.0,48.9685,49.0856,48.9351,49.0688,77400.0
2012-07-17 15:50:00,58.69,58.75,58.63,58.64,109600.0,49.0688,49.119,49.0187,49.027,109600.0
2012-07-17 15:55:00,58.65,58.7,58.59,58.67,231000.0,49.0354,49.0772,48.9852,49.0521,231000.0
2012-07-18 09:30:00,58.29,58.62,58.15,58.62,70000.0,48.7344,49.0103,48.6174,49.0103,70000.0
2012-07-18 09:35:00,58.63,58.69,58.5,58.69,54900.0,49.0187,49.0688,48.91,49.0688,54900.0
2012-07-18 09:40:00,58.72,58.74,58.45,58.57,70600.0,49.0939,49.1106,48.8682,48.9685,70600.0
2012-07-18 09:45:00,58.59,58.62,58.43,58.47,58900.0,48.9852,49.0103,48.8515,48.8849,58900.0
2012-07-18 09:50:00,58.48,58.74,58.38,58.74,46100.0,48.8933,49.1106,48.8097,49.1106,46100.0
2012-07-18 09:55:00,58.72,58.82,58.58,58.58,62300.0,49.0939,49.1775,48.9769,48.9769,62300.0
2012-07-18 10:00:00,58.61,58.69,58.43,58.63,94000.0,49.002,49.0688,48.8515,49.0187,94000.0
2012-07-18 10:05:00,58.65,58.7,58.45,58.49,66800.0,49.0354,49.0772,48.8682,48.9016,66800.0
2012-07-18 10:10:00,58.5,58.59,58.49,58.51,53900.0,48.91,48.9852,48.9016,48.9184,53900.0
2012-07-18 10:15:00,58.51,58.51,58.39,58.44,45600.0,48.9184,48.9184,48.818,48.8598,45600.0
2012-07-18 10:20:00,58.44,58.46,58.35,58.4,57300.0,48.8598,48.8765,48.7846,48.8264,57300.0
2012-07-18 10:25:00,58.41,58.42,58.34,58.37,73600.0,48.8347,48.8431,48.7762,48.8013,73600.0
2012-07-18 10:30:00,58.37,58.37,58.28,58.28,33200.0,48.8013,48.8013,48.7261,48.7261,33200.0
2012-07-18 10:35:00,58.3,58.53,58.29,58.52,173300.0,48.7428,48.9351,48.7344,48.9267,173300.0
2012-07-18 10:40:00,58.51,58.67,58.4,58.66,88300.0,48.9184,49.0521,48.8264,49.0438,88300.0
2012-07-18 10:45:00,58.68,58.83,58.68,58.83,57800.0,49.0605,49.1859,49.0605,49.1859,57800.0
2012-07-18 10:50:00,58.81,58.88,58.77,58.79,46300.0,49.1692,49.2277,49.1357,49.1524,46300.0
2012-07-18 10:55:00,58.79,58.96,58.79,58.9,34800.0,49.1524,49.2946,49.1524,49.2444,34800.0
2012-07-18 11:00:00,58.89,58.97,58.89,58.95,53500.0,49.2361,49.3029,49.2361,49.2862,53500.0
2012-07-18 11:05:00,58.93,58.94,58.8,58.85,122900.0,49.2695,49.2779,49.1608,49.2026,122900.0
2012-07-18 11:10:00,58.86,58.87,58.81,58.87,106200.0,49.211,49.2193,49.1692,49.2193,106200.0
2012-07-18 11:15:00,58.88,58.91,58.68,58.68,48000.0,49.2277,49.2528,49.0605,49.0605,48000.0
2012-07-18 11:20:00,58.67,58.67,58.52,58.52,74300.0,49.0521,49.0521,48.9267,48.9267,74300.0
2012-07-18 11:25:00,58.54,58.57,58.51,58.52,49100.0,48.9434,48.9685,48.9184,48.9267,49100.0
2012-07-18 11:30:00,58.53,58.55,58.45,58.5,50000.0,48.9351,48.9518,48.8682,48.91,50000.0
2012-07-18 11:35:00,58.5,58.64,58.5,58.64,42600.0,48.91,49.027,48.91,49.027,42600.0
2012-07-18 11:40:00,58.62,58.67,58.58,58.64,40600.0,49.0103,49.0521,48.9769,49.027,40600.0
2012-07-18 11:45:00,58.64,58.65,58.45,58.46,47700.0,49.027,49.0354,48.8682,48.8765,47700.0
2012-07-18 11:50:00,58.46,58.6,58.46,58.57,54100.0,48.8765,48.9936,48.8765,48.9685,54100.0
2012-07-18 11:55:00,58.57,58.58,58.49,58.49,26100.0,48.9685,48.9769,48.9016,48.9016,26100.0
2012-07-18 12:00:00,58.5,58.54,58.49,58.49,45500.0,48.91,48.9434,48.9016,48.9016,45500.0
2012-07-18 12:05:00,58.49,58.55,58.49,58.53,46900.0,48.9016,48.9518,48.9016,48.9351,46900.0
2012-07-18 12:10:00,58.53,58.54,58.51,58.53,34000.0,48.9351,48.9434,48.9184,48.9351,34000.0
2012-07-18 12:15:00,58.53,58.6,58.53,58.57,74100.0,48.9351,48.9936,48.9351,48.9685,74100.0
2012-07-18 12:20:00,58.57,58.6,58.56,58.57,57700.0,48.9685,48.9936,48.9602,48.9685,57700.0
2012-07-18 12:25:00,58.57,58.6,58.55,58.55,30800.0,48.9685,48.9936,48.9518,48.9518,30800.0
2012-07-18 12:30:00,58.56,58.65,58.55,58.64,47800.0,48.9602,49.0354,48.9518,49.027,47800.0
2012-07-18 12:35:00,58.65,58.67,58.64,58.64,39300.0,49.0354,49.0521,49.027,49.027,39300.0
2012-07-18 12:40:00,58.64,58.69,58.63,58.64,19100.0,49.027,49.0688,49.0187,49.027,19100.0
2012-07-18 12:45:00,58.64,58.66,58.58,58.6,29900.0,49.027,49.0438,48.9769,48.9936,29900.0
2012-07-18 12:50:00,58.6,58.63,58.57,58.61,22600.0,48.9936,49.0187,48.9685,49.002,22600.0
2012-07-18 12:55:00,58.61,58.64,58.6,58.61,27900.0,49.002,49.027,48.9936,49.002,27900.0
2012-07-18 13:00:00,58.62,58.62,58.57,58.57,19000.0,49.0103,49.0103,48.9685,48.9685,19000.0
2012-07-18 13:05:00,58.57,58.63,58.57,58.61,19800.0,48.9685,49.0187,48.9685,49.002,19800.0
2012-07-18 13:10:00,58.61,58.61,58.59,58.6,11500.0,49.002,49.002,48.9852,48.9936,11500.0
2012-07-18 13:15:00,58.6,58.64,58.6,58.63,27900.0,48.9936,49.027,48.9936,49.0187,27900.0
2012-07-18 13:20:00,58.61,58.61,58.56,58.58,25500.0,49.002,49.002,48.9602,48.9769,25500.0
2012-07-18 13:25:00,58.58,58.6,58.55,58.6,32500.0,48.9769,48.9936,48.9518,48.9936,32500.0
2012-07-18 13:30:00,58.59,58.63,58.57,58.62,64200.0,48.9852,49.0187,48.9685,49.0103,64200.0
2012-07-18 13:35:00,58.62,58.68,58.6,58.62,53000.0,49.0103,49.0605,48.9936,49.0103,53000.0
2012-07-18 13:40:00,58.62,58.63,58.59,58.59,26700.0,49.0103,49.0187,48.9852,48.9852,26700.0
2012-07-18 13:45:00,58.6,58.67,58.6,58.66,16900.0,48.9936,49.0521,48.9936,49.0438,16900.0
2012-07-18 13:50:00,58.67,58.68,58.57,58.6,44000.0,49.0521,49.0605,48.9685,48.9936,44000.0
2012-07-18 13:55:00,58.6,58.62,58.55,58.62,33500.0,48.9936,49.0103,48.9518,49.0103,33500.0
2012-07-18 14:00:00,58.63,58.68,58.61,58.67,41600.0,49.0187,49.0605,49.002,49.0521,41600.0
2012-07-18 14:05:00,58.67,58.73,58.63,58.64,51000.0,49.0521,49.1023,49.0187,49.027,51000.0
2012-07-18 14:10:00,58.64,58.64,58.6,58.61,22600.0,49.027,49.027,48.9936,49.002,22600.0
2012-07-18 14:15:00,58.62,58.66,58.61,58.61,24100.0,49.0103,49.0438,49.002,49.002,24100.0
2012-07-18 14:20:00,58.63,58.69,58.61,58.64,33100.0,49.0187,49.0688,49.002,49.027,33100.0
2012-07-18 14:25:00,58.65,58.68,58.64,58.66,29600.0,49.0354,49.0605,49.027,49.0438,29600.0
2012-07-18 14:30:00,58.66,58.66,58.58,58.64,31500.0,49.0438,49.0438,48.9769,49.027,31500.0
2012-07-18 14:35:00,58.64,58.65,58.54,58.55,24300.0,49.027,49.0354,48.9434,48.9518,24300.0
2012-07-18 14:40:00,58.56,58.56,58.36,58.41,65700.0,48.9602,48.9602,48.7929,48.8347,65700.0
2012-07-18 14:45:00,58.4,58.48,58.39,58.44,45700.0,48.8264,48.8933,48.818,48.8598,45700.0
2012-07-18 14:50:00,58.44,58.44,58.39,58.4,47100.0,48.8598,48.8598,48.818,48.8264,47100.0
2012-07-18 14:55:00,58.4,58.43,58.35,58.4,40600.0,48.8264,48.8515,48.7846,48.8264,40600.0
2012-07-18 15:00:00,58.4,58.46,58.38,58.46,62500.0,48.8264,48.8765,48.8097,48.8765,62500.0
2012-07-18 15:05:00,58.46,58.49,58.42,58.45,40100.0,48.8765,48.9016,48.8431,48.8682,40100.0
2012-07-18 15:10:00,58.45,58.5,58.41,58.41,80300.0,48.8682,48.91,48.8347,48.8347,80300.0
2012-07-18 15:15:00,58.41,58.44,58.38,58.44,51300.0,48.8347,48.8598,48.8097,48.8598,51300.0
2012-07-18 15:20:00,58.45,58.58,58.45,58.52,78000.0,48.8682,48.9769,48.8682,48.9267,78000.0
2012-07-18 15:25:00,58.53,58.58,58.49,58.58,108600.0,48.9351,48.9769,48.9016,48.9769,108600.0
2012-07-18 15:30:00,58.56,58.66,58.56,58.65,72800.0,48.9602,49.0438,48.9602,49.0354,72800.0
2012-07-18 15:35:00,58.64,58.66,58.56,58.58,67200.0,49.027,49.0438,48.9602,48.9769,67200.0
2012-07-18 15:40:00,58.58,58.61,58.55,58.57,76500.0,48.9769,49.002,48.9518,48.9685,76500.0
2012-07-18 15:45:00,58.56,58.6,58.52,58.53,145000.0,48.9602,48.9936,48.9267,48.9351,145000.0
2012-07-18 15:50:00,58.53,58.58,58.44,58.44,218900.0,48.9351,48.9769,48.8598,48.8598,218900.0
2012-07-18 15:55:00,58.45,58.45,58.12,58.32,625000.0,48.8682,48.8682,48.5923,48.7595,625000.0
2012-07-19 09:30:00,57.64,57.66,55.31,55.73,1209600.0,48.191,48.2077,46.2429,46.5941,1209600.0
2012-07-19 09:35:00,55.82,57.09,55.54,57.08,896400.0,46.6693,47.7311,46.4352,47.7228,896400.0
2012-07-19 09:40:00,57.08,57.19,56.65,56.71,350400.0,47.7228,47.8147,47.3633,47.4134,350400.0
2012-07-19 09:45:00,56.7,56.75,56.21,56.21,255700.0,47.4051,47.4469,46.9954,46.9954,255700.0
2012-07-19 09:50:00,56.22,56.55,56.21,56.53,300600.0,47.0038,47.2797,46.9954,47.2629,300600.0
2012-07-19 09:55:00,56.54,56.63,56.45,56.55,296600.0,47.2713,47.3465,47.196,47.2797,296600.0
2012-07-19 10:00:00,56.54,56.55,56.28,56.38,227300.0,47.2713,47.2797,47.0539,47.1375,227300.0
2012-07-19 10:05:00,56.37,56.38,55.81,55.82,400400.0,47.1292,47.1375,46.661,46.6693,400400.0
2012-07-19 10:10:00,55.81,56.02,55.5,56.01,499400.0,46.661,46.8365,46.4018,46.8282,499400.0
2012-07-19 10:15:00,56.01,56.21,55.5,55.68,347700.0,46.8282,46.9954,46.4018,46.5523,347700.0
2012-07-19 10:20:00,55.69,56.11,55.68,56.1,250500.0,46.5606,46.9118,46.5523,46.9034,250500.0
2012-07-19 10:25:00,56.12,56.16,55.8,55.92,237600.0,46.9201,46.9536,46.6526,46.7529,237600.0
2012-07-19 10:30:00,55.93,56.0,55.83,55.95,124400.0,46.7613,46.8198,46.6777,46.778,124400.0
2012-07-19 10:35:00,55.95,55.96,55.75,55.79,86000.0,46.778,46.7864,46.6108,46.6442,86000.0
2012-07-19 10:40:00,55.79,55.89,55.78,55.84,182400.0,46.6442,46.7279,46.6359,46.686,182400.0
2012-07-19 10:45:00,55.84,56.6,55.84,56.59,246900.0,46.686,47.3215,46.686,47.3131,246900.0
2012-07-19 10:50:00,56.59,56.66,55.76,56.01,422800.0,47.3131,47.3716,46.6192,46.8282,422800.0
2012-07-19 10:55:00,56.01,56.25,56.01,56.16,103600.0,46.8282,47.0288,46.8282,46.9536,103600.0
2012-07-19 11:00:00,56.15,56.2,56.04,56.1,71200.0,46.9452,46.987,46.8533,46.9034,71200.0
2012-07-19 11:05:00,56.11,56.11,55.96,55.97,92400.0,46.9118,46.9118,46.7864,46.7947,92400.0
2012-07-19 11:10:00,55.97,55.99,55.86,55.99,111600.0,46.7947,46.8115,46.7028,46.8115,111600.0
2012-07-19 11:15:00,55.99,56.22,55.99,56.22,89600.0,46.8115,47.0038,46.8115,47.0038,89600.0
2012-07-19 11:20:00,56.22,56.29,56.17,56.21,140100.0,47.0038,47.0623,46.962,46.9954,140100.0
2012-07-19 11:25:00,56.21,56.27,56.17,56.19,147700.0,46.9954,47.0456,46.962,46.9787,147700.0
2012-07-19 11:30:00,56.2,56.24,56.13,56.22,122500.0,46.987,47.0205,46.9285,47.0038,122500.0
2012-07-19 11:35:00,56.22,56.24,56.16,56.18,102100.0,47.0038,47.0205,46.9536,46.9703,102100.0
2012-07-19 11:40:00,56.19,56.19,56.08,56.1,67100.0,46.9787,46.9787,46.8867,46.9034,67100.0
2012-07-19 11:45:00,56.08,56.15,56.03,56.15,81500.0,46.8867,46.9452,46.8449,46.9452,81500.0
2012-07-19 11:50:00,56.15,56.23,56.15,56.19,50100.0,46.9452,47.0121,46.9452,46.9787,50100.0
2012-07-19 11:55:00,56.19,56.21,56.16,56.18,46500.0,46.9787,46.9954,46.9536,46.9703,46500.0
2012-07-19 12:00:00,56.19,56.19,56.17,56.19,17800.0,46.9787,46.9787,46.962,46.9787,17800.0
2012-07-19 12:05:00,56.19,56.23,56.14,56.18,66500.0,46.9787,47.0121,46.9369,46.9703,66500.0
2012-07-19 12:10:00,56.17,56.43,56.16,56.43,124600.0,46.962,47.1793,46.9536,47.1793,124600.0
2012-07-19 12:15:00,56.43,56.57,56.42,56.5,154000.0,47.1793,47.2964,47.171,47.2379,154000.0
2012-07-19 12:20:00,56.5,56.51,56.37,56.4,95100.0,47.2379,47.2462,47.1292,47.1542,95100.0
2012-07-19 12:25:00,56.41,56.41,56.28,56.29,87900.0,47.1626,47.1626,47.0539,47.0623,87900.0
2012-07-19 12:30:00,56.29,56.29,56.21,56.21,31800.0,47.0623,47.0623,46.9954,46.9954,31800.0
2012-07-19 12:35:00,56.21,56.26,56.19,56.2,50600.0,46.9954,47.0372,46.9787,46.987,50600.0
2012-07-19 12:40:00,56.21,56.27,56.18,56.18,44900.0,46.9954,47.0456,46.9703,46.9703,44900.0
2012-07-19 12:45:00,56.18,56.2,56.14,56.19,69900.0,46.9703,46.987,46.9369,46.9787,69900.0
2012-07-19 12:50:00,56.19,56.22,56.16,56.2,46500.0,46.9787,47.0038,46.9536,46.987,46500.0
2012-07-19 12:55:00,56.2,56.24,56.17,56.19,52800.0,46.987,47.0205,46.962,46.9787,52800.0
2012-07-19 13:00:00,56.18,56.2,56.06,56.06,114900.0,46.9703,46.987,46.87,46.87,114900.0
2012-07-19 13:05:00,56.07,56.26,56.01,56.22,80400.0,46.8783,47.0372,46.8282,47.0038,80400.0
2012-07-19 13:10:00,56.21,56.28,56.18,56.27,142400.0,46.9954,47.0539,46.9703,47.0456,142400.0
2012-07-19 13:15:00,56.27,56.49,56.27,56.31,82300.0,47.0456,47.2295,47.0456,47.079,82300.0
2012-07-19 13:20:00,56.32,56.42,56.3,56.39,100700.0,47.0874,47.171,47.0706,47.1459,100700.0
2012-07-19 13:25:00,56.39,56.41,56.26,56.28,81100.0,47.1459,47.1626,47.0372,47.0539,81100.0
2012-07-19 13:30:00,56.29,56.37,56.23,56.26,40800.0,47.0623,47.1292,47.0121,47.0372,40800.0
2012-07-19 13:35:00,56.25,56.25,56.18,56.18,29700.0,47.0288,47.0288,46.9703,46.9703,29700.0
2012-07-19 13:40:00,56.18,56.22,56.16,56.21,38600.0,46.9703,47.0038,46.9536,46.9954,38600.0
2012-07-19 13:45:00,56.21,56.22,56.14,56.17,77000.0,46.9954,47.0038,46.9369,46.962,77000.0
2012-07-19 13:50:00,56.18,56.26,56.18,56.26,33000.0,46.9703,47.0372,46.9703,47.0372,33000.0
2012-07-19 13:55:00,56.26,56.32,56.22,56.27,90300.0,47.0372,47.0874,47.0038,47.0456,90300.0
2012-07-19 14:00:00,56.28,56.28,56.08,56.12,158200.0,47.0539,47.0539,46.8867,46.9201,158200.0
2012-07-19 14:05:00,56.11,56.15,56.07,56.13,60500.0,46.9118,46.9452,46.8783,46.9285,60500.0
2012-07-19 14:10:00,56.13,56.2,56.13,56.17,56000.0,46.9285,46.987,46.9285,46.962,56000.0
2012-07-19 14:15:00,56.17,56.17,56.07,56.08,83500.0,46.962,46.962,46.8783,46.8867,83500.0
2012-07-19 14:20:00,56.07,56.12,55.91,55.92,118200.0,46.8783,46.9201,46.7446,46.7529,118200.0
2012-07-19 14:25:00,55.92,55.93,55.8,55.88,99800.0,46.7529,46.7613,46.6526,46.7195,99800.0
2012-07-19 14:30:00,55.88,56.02,55.87,55.98,91200.0,46.7195,46.8365,46.7111,46.8031,91200.0
2012-07-19 14:35:00,55.99,56.32,55.98,56.31,179000.0,46.8115,47.0874,46.8031,47.079,179000.0
2012-07-19 14:40:00,56.31,56.32,56.14,56.14,110700.0,47.079,47.0874,46.9369,46.9369,110700.0
2012-07-19 14:45:00,56.15,56.26,56.14,56.23,56400.0,46.9452,47.0372,46.9369,47.0121,56400.0
2012-07-19 14:50:00,56.24,56.24,56.2,56.22,74000.0,47.0205,47.0205,46.987,47.0038,74000.0
2012-07-19 14:55:00,56.22,56.26,56.21,56.23,51900.0,47.0038,47.0372,46.9954,47.0121,51900.0
2012-07-19 15:00:00,56.23,56.26,56.17,56.2,116300.0,47.0121,47.0372,46.962,46.987,116300.0
2012-07-19 15:05:00,56.21,56.23,56.18,56.2,70800.0,46.9954,47.0121,46.9703,46.987,70800.0
2012-07-19 15:10:00,56.2,56.23,56.17,56.18,86100.0,46.987,47.0121,46.962,46.9703,86100.0
2012-07-19 15:15:00,56.18,56.2,56.17,56.2,83400.0,46.9703,46.987,46.962,46.987,83400.0
2012-07-19 15:20:00,56.21,56.22,56.11,56.14,118300.0,46.9954,47.0038,46.9118,46.9369,118300.0
2012-07-19 15:25:00,56.14,56.17,56.05,56.05,106400.0,46.9369,46.962,46.8616,46.8616,106400.0
2012-07-19 15:30:00,56.06,56.19,56.05,56.15,117800.0,46.87,46.9787,46.8616,46.9452,117800.0
2012-07-19 15:35:00,56.15,56.28,56.15,56.28,155600.0,46.9452,47.0539,46.9452,47.0539,155600.0
2012-07-19 15:40:00,56.28,56.28,56.2,56.26,259400.0,47.0539,47.0539,46.987,47.0372,259400.0
2012-07-19 15:45:00,56.26,56.36,56.26,56.36,273400.0,47.0372,47.1208,47.0372,47.1208,273400.0
2012-07-19 15:50:00,56.36,56.4,56.17,56.18,321200.0,47.1208,47.1542,46.962,46.9703,321200.0
2012-07-19 15:55:00,56.18,56.26,56.17,56.24,449000.0,46.9703,47.0372,46.962,47.0205,449000.0
2012-07-20 09:30:00,55.92,56.0,55.76,55.88,630200.0,46.7529,46.8198,46.6192,46.7195,630200.0
2012-07-20 09:35:00,55.87,56.16,55.81,56.11,88300.0,46.7111,46.9536,46.661,46.9118,88300.0
2012-07-20 09:40:00,56.12,56.2,56.07,56.08,76500.0,46.9201,46.987,46.8783,46.8867,76500.0
2012-07-20 09:45:00,56.07,56.18,56.06,56.13,71700.0,46.8783,46.9703,46.87,46.9285,71700.0
2012-07-20 09:50:00,56.13,56.38,56.11,56.34,131500.0,46.9285,47.1375,46.9118,47.1041,131500.0
2012-07-20 09:55:00,56.34,56.34,56.14,56.3,95500.0,47.1041,47.1041,46.9369,47.0706,95500.0
2012-07-20 10:00:00,56.3,56.45,56.28,56.45,93400.0,47.0706,47.196,47.0539,47.196,93400.0
2012-07-20 10:05:00,56.45,56.5,56.33,56.47,65100.0,47.196,47.2379,47.0957,47.2128,65100.0
2012-07-20 10:10:00,56.49,56.49,56.35,56.41,56100.0,47.2295,47.2295,47.1124,47.1626,56100.0
2012-07-20 10:15:00,56.41,56.43,56.34,56.39,81300.0,47.1626,47.1793,47.1041,47.1459,81300.0
2012-07-20 10:20:00,56.39,56.39,56.14,56.21,57700.0,47.1459,47.1459,46.9369,46.9954,57700.0
2012-07-20 10:25:00,56.22,56.26,56.14,56.18,58200.0,47.0038,47.0372,46.9369,46.9703,58200.0
2012-07-20 10:30:00,56.19,56.21,56.13,56.15,69700.0,46.9787,46.9954,46.9285,46.9452,69700.0
2012-07-20 10:35:00,56.16,56.21,56.11,56.16,82700.0,46.9536,46.9954,46.9118,46.9536,82700.0
2012-07-20 10:40:00,56.15,56.26,56.11,56.11,42100.0,46.9452,47.0372,46.9118,46.9118,42100.0
2012-07-20 10:45:00,56.12,56.23,56.07,56.23,30700.0,46.9201,47.0121,46.8783,47.0121,30700.0
2012-07-20 10:50:00,56.23,56.37,56.21,56.36,44300.0,47.0121,47.1292,46.9954,47.1208,44300.0
2012-07-20 10:55:00,56.36,56.37,56.31,56.32,24900.0,47.1208,47.1292,47.079,47.0874,24900.0
2012-07-20 11:00:00,56.33,56.37,56.28,56.35,34200.0,47.0957,47.1292,47.0539,47.1124,34200.0
2012-07-20 11:05:00,56.33,56.43,56.32,56.39,31200.0,47.0957,47.1793,47.0874,47.1459,31200.0
2012-07-20 11:10:00,56.39,56.42,56.36,56.38,46300.0,47.1459,47.171,47.1208,47.1375,46300.0
2012-07-20 11:15:00,56.41,56.43,56.33,56.35,48600.0,47.1626,47.1793,47.0957,47.1124,48600.0
2012-07-20 11:20:00,56.35,56.4,56.31,56.39,27300.0,47.1124,47.1542,47.079,47.1459,27300.0
2012-07-20 11:25:00,56.37,56.39,56.3,56.38,22400.0,47.1292,47.1459,47.0706,47.1375,22400.0
2012-07-20 11:30:00,56.38,56.39,56.34,56.35,38800.0,47.1375,47.1459,47.1041,47.1124,38800.0
2012-07-20 11:35:00,56.35,56.39,56.28,56.31,26000.0,47.1124,47.1459,47.0539,47.079,26000.0
2012-07-20 11:40:00,56.32,56.38,56.32,56.36,19100.0,47.0874,47.1375,47.0874,47.1208,19100.0
2012-07-20 11:45:00,56.36,56.44,56.32,56.44,30900.0,47.1208,47.1877,47.0874,47.1877,30900.0
2012-07-20 11:50:00,56.45,56.48,56.42,56.46,30500.0,47.196,47.2211,47.171,47.2044,30500.0
2012-07-20 11:55:00,56.48,56.49,56.4,56.45,26400.0,47.2211,47.2295,47.1542,47.196,26400.0
2012-07-20 12:00:00,56.45,56.49,56.41,56.48,60900.0,47.196,47.2295,47.1626,47.2211,60900.0
2012-07-20 12:05:00,56.48,56.48,56.4,56.43,56900.0,47.2211,47.2211,47.1542,47.1793,56900.0
2012-07-20 12:10:00,56.41,56.43,56.35,56.38,73000.0,47.1626,47.1793,47.1124,47.1375,73000.0
2012-07-20 12:15:00,56.4,56.4,56.34,56.37,50100.0,47.1542,47.1542,47.1041,47.1292,50100.0
2012-07-20 12:20:00,56.37,56.37,56.32,56.34,29200.0,47.1292,47.1292,47.0874,47.1041,29200.0
2012-07-20 12:25:00,56.34,56.36,56.31,56.36,39300.0,47.1041,47.1208,47.079,47.1208,39300.0
2012-07-20 12:30:00,56.36,56.36,56.21,56.21,25700.0,47.1208,47.1208,46.9954,46.9954,25700.0
2012-07-20 12:35:00,56.2,56.2,56.09,56.1,38400.0,46.987,46.987,46.8951,46.9034,38400.0
2012-07-20 12:40:00,56.1,56.12,56.07,56.12,22400.0,46.9034,46.9201,46.8783,46.9201,22400.0
2012-07-20 12:45:00,56.13,56.18,56.12,56.17,12200.0,46.9285,46.9703,46.9201,46.962,12200.0
2012-07-20 12:50:00,56.17,56.18,56.11,56.16,27300.0,46.962,46.9703,46.9118,46.9536,27300.0
2012-07-20 12:55:00,56.16,56.23,56.11,56.12,49700.0,46.9536,47.0121,46.9118,46.9201,49700.0
2012-07-20 13:00:00,56.13,56.16,56.06,56.06,17300.0,46.9285,46.9536,46.87,46.87,17300.0
2012-07-20 13:05:00,56.06,56.07,56.02,56.04,19100.0,46.87,46.8783,46.8365,46.8533,19100.0
2012-07-20 13:10:00,56.04,56.04,56.0,56.01,20500.0,46.8533,46.8533,46.8198,46.8282,20500.0
2012-07-20 13:15:00,56.01,56.01,55.95,55.97,17300.0,46.8282,46.8282,46.778,46.7947,17300.0
2012-07-20 13:20:00,55.97,55.98,55.8,55.8,27400.0,46.7947,46.8031,46.6526,46.6526,27400.0
2012-07-20 13:25:00,55.8,55.87,55.78,55.86,31200.0,46.6526,46.7111,46.6359,46.7028,31200.0
2012-07-20 13:30:00,55.86,55.92,55.86,55.91,31100.0,46.7028,46.7529,46.7028,46.7446,31100.0
2012-07-20 13:35:00,55.9,55.95,55.9,55.94,23900.0,46.7362,46.778,46.7362,46.7697,23900.0
2012-07-20 13:40:00,55.95,55.96,55.9,55.93,104000.0,46.778,46.7864,46.7362,46.7613,104000.0
2012-07-20 13:45:00,55.93,56.03,55.93,56.0,85900.0,46.7613,46.8449,46.7613,46.8198,85900.0
2012-07-20 13:50:00,56.0,56.04,56.0,56.02,20800.0,46.8198,46.8533,46.8198,46.8365,20800.0
2012-07-20 13:55:00,56.02,56.02,55.95,55.98,19000.0,46.8365,46.8365,46.778,46.8031,19000.0
2012-07-20 14:00:00,55.98,56.01,55.95,56.0,22600.0,46.8031,46.8282,46.778,46.8198,22600.0
2012-07-20 14:05:00,56.0,56.01,55.95,55.95,28600.0,46.8198,46.8282,46.778,46.778,28600.0
2012-07-20 14:10:00,55.96,55.98,55.9,55.91,28100.0,46.7864,46.8031,46.7362,46.7446,28100.0
2012-07-20 14:15:00,55.91,55.93,55.88,55.88,24900.0,46.7446,46.7613,46.7195,46.7195,24900.0
2012-07-20 14:20:00,55.88,55.89,55.79,55.8,52000.0,46.7195,46.7279,46.6442,46.6526,52000.0
2012-07-20 14:25:00,55.81,55.82,55.79,55.79,27100.0,46.661,46.6693,46.6442,46.6442,27100.0
2012-07-20 14:30:00,55.79,55.79,55.71,55.74,44700.0,46.6442,46.6442,46.5774,46.6024,44700.0
2012-07-20 14:35:00,55.75,55.75,55.67,55.68,43400.0,46.6108,46.6108,46.5439,46.5523,43400.0
2012-07-20 14:40:00,55.67,55.69,55.66,55.66,42200.0,46.5439,46.5606,46.5356,46.5356,42200.0
2012-07-20 14:45:00,55.66,55.73,55.62,55.73,34300.0,46.5356,46.5941,46.5021,46.5941,34300.0
2012-07-20 14:50:00,55.73,55.76,55.72,55.76,31900.0,46.5941,46.6192,46.5857,46.6192,31900.0
2012-07-20 14:55:00,55.76,55.8,55.73,55.75,32200.0,46.6192,46.6526,46.5941,46.6108,32200.0
2012-07-20 15:00:00,55.75,55.77,55.73,55.77,57100.0,46.6108,46.6275,46.5941,46.6275,57100.0
2012-07-20 15:05:00,55.77,55.82,55.75,55.82,33400.0,46.6275,46.6693,46.6108,46.6693,33400.0
2012-07-20 15:10:00,55.82,55.88,55.81,55.88,51800.0,46.6693,46.7195,46.661,46.7195,51800.0
2012-07-20 15:15:00,55.88,55.91,55.81,55.83,51100.0,46.7195,46.7446,46.661,46.6777,51100.0
2012-07-20 15:20:00,55.84,55.87,55.83,55.85,29800.0,46.686,46.7111,46.6777,46.6944,29800.0
2012-07-20 15:25:00,55.85,55.85,55.81,55.81,47400.0,46.6944,46.6944,46.661,46.661,47400.0
2012-07-20 15:30:00,55.82,55.87,55.77,55.8,75300.0,46.6693,46.7111,46.6275,46.6526,75300.0
2012-07-20 15:35:00,55.81,55.86,55.8,55.85,44100.0,46.661,46.7028,46.6526,46.6944,44100.0
2012-07-20 15:40:00,55.85,55.89,55.84,55.86,67500.0,46.6944,46.7279,46.686,46.7028,67500.0
2012-07-20 15:45:00,55.87,55.91,55.85,55.89,113900.0,46.7111,46.7446,46.6944,46.7279,113900.0
2012-07-20 15:50:00,55.89,55.89,55.82,55.83,118600.0,46.7279,46.7279,46.6693,46.6777,118600.0
2012-07-20 15:55:00,55.83,55.84,55.76,55.83,251700.0,46.6777,46.686,46.6192,46.6777,251700.0
2012-07-23 09:30:00,54.73,55.23,54.35,54.98,347200.0,45.758,46.176,45.4403,45.967,347200.0
2012-07-23 09:35:00,54.93,55.29,54.86,55.2,147100.0,45.9252,46.2262,45.8667,46.151,147100.0
2012-07-23 09:40:00,55.18,55.4,55.03,55.1,131800.0,46.1342,46.3182,46.0088,46.0674,131800.0
2012-07-23 09:45:00,55.08,55.09,54.89,54.94,135900.0,46.0506,46.059,45.8918,45.9336,135900.0
2012-07-23 09:50:00,54.93,54.99,54.82,54.89,86300.0,45.9252,45.9754,45.8333,45.8918,86300.0
2012-07-23 09:55:00,54.88,54.95,54.82,54.85,105700.0,45.8834,45.9419,45.8333,45.8583,105700.0
2012-07-23 10:00:00,54.85,54.92,54.74,54.75,144200.0,45.8583,45.9169,45.7664,45.7747,144200.0
2012-07-23 10:05:00,54.76,54.78,54.65,54.69,57400.0,45.7831,45.7998,45.6911,45.7246,57400.0
2012-07-23 10:10:00,54.68,54.7,54.53,54.6,89500.0,45.7162,45.7329,45.5908,45.6493,89500.0
2012-07-23 10:15:00,54.6,54.65,54.58,54.65,90800.0,45.6493,45.6911,45.6326,45.6911,90800.0
2012-07-23 10:20:00,54.61,54.73,54.57,54.72,78700.0,45.6577,45.758,45.6242,45.7497,78700.0
2012-07-23 10:25:00,54.72,54.84,54.71,54.84,91300.0,45.7497,45.85,45.7413,45.85,91300.0
2012-07-23 10:30:00,54.84,54.94,54.79,54.85,130100.0,45.85,45.9336,45.8082,45.8583,130100.0
2012-07-23 10:35:00,54.85,55.06,54.85,55.04,104500.0,45.8583,46.0339,45.8583,46.0172,104500.0
2012-07-23 10:40:00,55.04,55.19,55.03,55.17,99600.0,46.0172,46.1426,46.0088,46.1259,99600.0
2012-07-23 10:45:00,55.16,55.21,55.12,55.16,69900.0,46.1175,46.1593,46.0841,46.1175,69900.0
2012-07-23 10:50:00,55.16,55.31,55.16,55.27,86000.0,46.1175,46.2429,46.1175,46.2095,86000.0
2012-07-23 10:55:00,55.27,55.34,55.23,55.27,66300.0,46.2095,46.268,46.176,46.2095,66300.0
2012-07-23 11:00:00,55.28,55.44,55.27,55.42,91800.0,46.2179,46.3516,46.2095,46.3349,91800.0
2012-07-23 11:05:00,55.42,55.44,55.33,55.36,54500.0,46.3349,46.3516,46.2597,46.2847,54500.0
2012-07-23 11:10:00,55.36,55.44,55.24,55.26,61700.0,46.2847,46.3516,46.1844,46.2011,61700.0
2012-07-23 11:15:00,55.26,55.37,55.25,55.3,69900.0,46.2011,46.2931,46.1928,46.2346,69900.0
2012-07-23 11:20:00,55.31,55.33,55.24,55.24,28900.0,46.2429,46.2597,46.1844,46.1844,28900.0
2012-07-23 11:25:00,55.24,55.35,55.22,55.33,23100.0,46.1844,46.2764,46.1677,46.2597,23100.0
2012-07-23 11:30:00,55.34,55.35,55.25,55.29,20800.0,46.268,46.2764,46.1928,46.2262,20800.0
2012-07-23 11:35:00,55.27,55.27,55.16,55.21,22800.0,46.2095,46.2095,46.1175,46.1593,22800.0
2012-07-23 11:40:00,55.2,55.2,55.16,55.17,8400.0,46.151,46.151,46.1175,46.1259,8400.0
2012-07-23 11:45:00,55.16,55.22,55.15,55.19,24000.0,46.1175,46.1677,46.1092,46.1426,24000.0
2012-07-23 11:50:00,55.2,55.28,55.19,55.27,45200.0,46.151,46.2179,46.1426,46.2095,45200.0
2012-07-23 11:55:00,55.27,55.28,55.19,55.21,36900.0,46.2095,46.2179,46.1426,46.1593,36900.0
2012-07-23 12:00:00,55.22,55.23,55.18,55.18,14800.0,46.1677,46.176,46.1342,46.1342,14800.0
2012-07-23 12:05:00,55.18,55.2,55.16,55.18,27900.0,46.1342,46.151,46.1175,46.1342,27900.0
2012-07-23 12:10:00,55.19,55.2,55.13,55.17,27800.0,46.1426,46.151,46.0924,46.1259,27800.0
2012-07-23 12:15:00,55.16,55.16,55.04,55.08,23600.0,46.1175,46.1175,46.0172,46.0506,23600.0
2012-07-23 12:20:00,55.08,55.11,55.07,55.11,34100.0,46.0506,46.0757,46.0423,46.0757,34100.0
2012-07-23 12:25:00,55.1,55.15,55.1,55.15,28000.0,46.0674,46.1092,46.0674,46.1092,28000.0
2012-07-23 12:30:00,55.15,55.2,55.1,55.2,40600.0,46.1092,46.151,46.0674,46.151,40600.0
2012-07-23 12:35:00,55.2,55.25,55.16,55.17,58000.0,46.151,46.1928,46.1175,46.1259,58000.0
2012-07-23 12:40:00,55.17,55.21,55.15,55.2,26700.0,46.1259,46.1593,46.1092,46.151,26700.0
2012-07-23 12:45:00,55.19,55.27,55.18,55.27,48800.0,46.1426,46.2095,46.1342,46.2095,48800.0
2012-07-23 12:50:00,55.26,55.3,55.23,55.27,33300.0,46.2011,46.2346,46.176,46.2095,33300.0
2012-07-23 12:55:00,55.27,55.3,55.23,55.23,39800.0,46.2095,46.2346,46.176,46.176,39800.0
2012-07-23 13:00:00,55.25,55.26,55.18,55.22,29100.0,46.1928,46.2011,46.1342,46.1677,29100.0
2012-07-23 13:05:00,55.22,55.26,55.15,55.16,37400.0,46.1677,46.2011,46.1092,46.1175,37400.0
2012-07-23 13:10:00,55.17,55.23,55.09,55.23,52000.0,46.1259,46.176,46.059,46.176,52000.0
2012-07-23 13:15:00,55.23,55.27,55.18,55.24,22100.0,46.176,46.2095,46.1342,46.1844,22100.0
2012-07-23 13:20:00,55.23,55.27,55.23,55.27,25600.0,46.176,46.2095,46.176,46.2095,25600.0
2012-07-23 13:25:00,55.27,55.31,55.25,55.26,29400.0,46.2095,46.2429,46.1928,46.2011,29400.0
2012-07-23 13:30:00,55.27,55.39,55.27,55.37,63000.0,46.2095,46.3098,46.2095,46.2931,63000.0
2012-07-23 13:35:00,55.38,55.45,55.38,55.45,31600.0,46.3015,46.36,46.3015,46.36,31600.0
2012-07-23 13:40:00,55.44,55.48,55.41,55.45,23400.0,46.3516,46.3851,46.3265,46.36,23400.0
2012-07-23 13:45:00,55.46,55.51,55.44,55.5,38000.0,46.3683,46.4101,46.3516,46.4018,38000.0
2012-07-23 13:50:00,55.49,55.5,55.39,55.4,28200.0,46.3934,46.4018,46.3098,46.3182,28200.0
2012-07-23 13:55:00,55.41,55.48,55.41,55.47,35100.0,46.3265,46.3851,46.3265,46.3767,35100.0
2012-07-23 14:00:00,55.47,55.58,55.47,55.57,74400.0,46.3767,46.4687,46.3767,46.4603,74400.0
2012-07-23 14:05:00,55.58,55.69,55.58,55.69,82400.0,46.4687,46.5606,46.4687,46.5606,82400.0
2012-07-23 14:10:00,55.68,55.76,55.68,55.72,59300.0,46.5523,46.6192,46.5523,46.5857,59300.0
2012-07-23 14:15:00,55.72,55.79,55.7,55.79,105400.0,46.5857,46.6442,46.569,46.6442,105400.0
2012-07-23 14:20:00,55.77,55.95,55.77,55.83,202300.0,46.6275,46.778,46.6275,46.6777,202300.0
2012-07-23 14:25:00,55.83,55.83,55.66,55.69,58300.0,46.6777,46.6777,46.5356,46.5606,58300.0
2012-07-23 14:30:00,55.69,55.69,55.55,55.56,46100.0,46.5606,46.5606,46.4436,46.4519,46100.0
2012-07-23 14:35:00,55.56,55.57,55.53,55.56,26500.0,46.4519,46.4603,46.4269,46.4519,26500.0
2012-07-23 14:40:00,55.57,55.59,55.5,55.52,86500.0,46.4603,46.477,46.4018,46.4185,86500.0
2012-07-23 14:45:00,55.52,55.57,55.52,55.57,29100.0,46.4185,46.4603,46.4185,46.4603,29100.0
2012-07-23 14:50:00,55.57,55.57,55.42,55.43,32100.0,46.4603,46.4603,46.3349,46.3433,32100.0
2012-07-23 14:55:00,55.43,55.43,55.37,55.39,29600.0,46.3433,46.3433,46.2931,46.3098,29600.0
2012-07-23 15:00:00,55.39,55.39,55.29,55.39,59300.0,46.3098,46.3098,46.2262,46.3098,59300.0
2012-07-23 15:05:00,55.4,55.56,55.39,55.56,81600.0,46.3182,46.4519,46.3098,46.4519,81600.0
2012-07-23 15:10:00,55.56,55.66,55.55,55.66,78000.0,46.4519,46.5356,46.4436,46.5356,78000.0
2012-07-23 15:15:00,55.66,55.79,55.66,55.78,88900.0,46.5356,46.6442,46.5356,46.6359,88900.0
2012-07-23 15:20:00,55.77,55.78,55.71,55.78,93800.0,46.6275,46.6359,46.5774,46.6359,93800.0
2012-07-23 15:25:00,55.77,55.85,55.73,55.8,76000.0,46.6275,46.6944,46.5941,46.6526,76000.0
2012-07-23 15:30:00,55.81,55.83,55.73,55.81,68800.0,46.661,46.6777,46.5941,46.661,68800.0
2012-07-23 15:35:00,55.8,55.82,55.74,55.75,65900.0,46.6526,46.6693,46.6024,46.6108,65900.0
2012-07-23 15:40:00,55.75,55.87,55.73,55.85,91000.0,46.6108,46.7111,46.5941,46.6944,91000.0
2012-07-23 15:45:00,55.85,55.94,55.82,55.9,125400.0,46.6944,46.7697,46.6693,46.7362,125400.0
2012-07-23 15:50:00,55.9,55.96,55.85,55.91,193200.0,46.7362,46.7864,46.6944,46.7446,193200.0
2012-07-23 15:55:00,55.92,55.92,55.73,55.73,339700.0,46.7529,46.7529,46.5941,46.5941,339700.0
2012-07-24 09:30:00,55.71,55.92,55.59,55.87,94800.0,46.5774,46.7529,46.477,46.7111,94800.0
2012-07-24 09:35:00,55.86,55.88,55.49,55.49,41600.0,46.7028,46.7195,46.3934,46.3934,41600.0
2012-07-24 09:40:00,55.49,55.51,55.35,55.36,30300.0,46.3934,46.4101,46.2764,46.2847,30300.0
2012-07-24 09:45:00,55.38,55.61,55.36,55.55,62400.0,46.3015,46.4938,46.2847,46.4436,62400.0
2012-07-24 09:50:00,55.55,55.61,55.42,55.46,62700.0,46.4436,46.4938,46.3349,46.3683,62700.0
2012-07-24 09:55:00,55.45,55.51,55.34,55.36,28600.0,46.36,46.4101,46.268,46.2847,28600.0
2012-07-24 10:00:00,55.38,55.48,55.29,55.33,36200.0,46.3015,46.3851,46.2262,46.2597,36200.0
2012-07-24 10:05:00,55.32,55.42,55.3,55.42,63000.0,46.2513,46.3349,46.2346,46.3349,63000.0
2012-07-24 10:10:00,55.4,55.47,55.39,55.44,67300.0,46.3182,46.3767,46.3098,46.3516,67300.0
2012-07-24 10:15:00,55.44,55.45,55.22,55.23,99400.0,46.3516,46.36,46.1677,46.176,99400.0
2012-07-24 10:20:00,55.23,55.38,55.17,55.36,81300.0,46.176,46.3015,46.1259,46.2847,81300.0
2012-07-24 10:25:00,55.34,55.37,55.27,55.31,74900.0,46.268,46.2931,46.2095,46.2429,74900.0
2012-07-24 10:30:00,55.31,55.39,55.3,55.38,35700.0,46.2429,46.3098,46.2346,46.3015,35700.0
2012-07-24 10:35:00,55.39,55.44,55.35,55.37,54500.0,46.3098,46.3516,46.2764,46.2931,54500.0
2012-07-24 10:40:00,55.37,55.52,55.36,55.51,245900.0,46.2931,46.4185,46.2847,46.4101,245900.0
2012-07-24 10:45:00,55.5,55.54,55.39,55.52,113800.0,46.4018,46.4352,46.3098,46.4185,113800.0
2012-07-24 10:50:00,55.52,55.71,55.5,55.71,112500.0,46.4185,46.5774,46.4018,46.5774,112500.0
2012-07-24 10:55:00,55.7,55.7,55.6,55.65,93000.0,46.569,46.569,46.4854,46.5272,93000.0
2012-07-24 11:00:00,55.65,55.67,55.55,55.63,94000.0,46.5272,46.5439,46.4436,46.5105,94000.0
2012-07-24 11:05:00,55.63,55.63,55.48,55.51,132500.0,46.5105,46.5105,46.3851,46.4101,132500.0
2012-07-24 11:10:00,55.5,55.55,55.41,55.46,111700.0,46.4018,46.4436,46.3265,46.3683,111700.0
2012-07-24 11:15:00,55.47,55.55,55.45,55.52,73900.0,46.3767,46.4436,46.36,46.4185,73900.0
2012-07-24 11:20:00,55.54,55.65,55.51,55.63,54500.0,46.4352,46.5272,46.4101,46.5105,54500.0
2012-07-24 11:25:00,55.64,55.71,55.63,55.65,79200.0,46.5188,46.5774,46.5105,46.5272,79200.0
2012-07-24 11:30:00,55.65,55.73,55.63,55.64,87800.0,46.5272,46.5941,46.5105,46.5188,87800.0
2012-07-24 11:35:00,55.64,55.72,55.6,55.7,130800.0,46.5188,46.5857,46.4854,46.569,130800.0
2012-07-24 11:40:00,55.7,55.71,55.47,55.48,77900.0,46.569,46.5774,46.3767,46.3851,77900.0
2012-07-24 11:45:00,55.49,55.68,55.49,55.67,78500.0,46.3934,46.5523,46.3934,46.5439,78500.0
2012-07-24 11:50:00,55.67,55.67,55.57,55.6,40200.0,46.5439,46.5439,46.4603,46.4854,40200.0
2012-07-24 11:55:00,55.59,55.65,55.55,55.6,43100.0,46.477,46.5272,46.4436,46.4854,43100.0
2012-07-24 12:00:00,55.59,55.6,55.43,55.5,123700.0,46.477,46.4854,46.3433,46.4018,123700.0
2012-07-24 12:05:00,55.5,55.55,55.41,55.51,307900.0,46.4018,46.4436,46.3265,46.4101,307900.0
2012-07-24 12:10:00,55.52,55.53,55.43,55.5,52900.0,46.4185,46.4269,46.3433,46.4018,52900.0
2012-07-24 12:15:00,55.48,55.5,55.42,55.46,62900.0,46.3851,46.4018,46.3349,46.3683,62900.0
2012-07-24 12:20:00,55.47,55.49,55.3,55.41,90300.0,46.3767,46.3934,46.2346,46.3265,90300.0
2012-07-24 12:25:00,55.39,55.5,55.3,55.48,158300.0,46.3098,46.4018,46.2346,46.3851,158300.0
2012-07-24 12:30:00,55.48,55.5,55.39,55.43,61100.0,46.3851,46.4018,46.3098,46.3433,61100.0
2012-07-24 12:35:00,55.44,55.5,55.41,55.44,48100.0,46.3516,46.4018,46.3265,46.3516,48100.0
2012-07-24 12:40:00,55.43,55.48,55.37,55.46,27200.0,46.3433,46.3851,46.2931,46.3683,27200.0
2012-07-24 12:45:00,55.45,55.46,55.34,55.4,56100.0,46.36,46.3683,46.268,46.3182,56100.0
2012-07-24 12:50:00,55.39,55.41,55.34,55.38,24000.0,46.3098,46.3265,46.268,46.3015,24000.0
2012-07-24 12:55:00,55.37,55.52,55.36,55.51,75200.0,46.2931,46.4185,46.2847,46.4101,75200.0
2012-07-24 13:00:00,55.49,55.49,55.32,55.32,37200.0,46.3934,46.3934,46.2513,46.2513,37200.0
2012-07-24 13:05:00,55.32,55.36,55.26,55.28,23400.0,46.2513,46.2847,46.2011,46.2179,23400.0
2012-07-24 13:10:00,55.28,55.4,55.26,55.39,38900.0,46.2179,46.3182,46.2011,46.3098,38900.0
2012-07-24 13:15:00,55.4,55.4,55.32,55.34,29600.0,46.3182,46.3182,46.2513,46.268,29600.0
2012-07-24 13:20:00,55.32,55.38,55.31,55.31,32000.0,46.2513,46.3015,46.2429,46.2429,32000.0
2012-07-24 13:25:00,55.32,55.32,55.25,55.3,40900.0,46.2513,46.2513,46.1928,46.2346,40900.0
2012-07-24 13:30:00,55.31,55.38,55.28,55.35,61400.0,46.2429,46.3015,46.2179,46.2764,61400.0
2012-07-24 13:35:00,55.35,55.39,55.32,55.38,63500.0,46.2764,46.3098,46.2513,46.3015,63500.0
2012-07-24 13:40:00,55.38,55.4,55.29,55.35,43900.0,46.3015,46.3182,46.2262,46.2764,43900.0
2012-07-24 13:45:00,55.35,55.43,55.34,55.35,35500.0,46.2764,46.3433,46.268,46.2764,35500.0
2012-07-24 13:50:00,55.36,55.5,55.34,55.44,44800.0,46.2847,46.4018,46.268,46.3516,44800.0
2012-07-24 13:55:00,55.44,55.46,55.39,55.4,26400.0,46.3516,46.3683,46.3098,46.3182,26400.0
2012-07-24 14:00:00,55.41,55.42,55.34,55.39,37700.0,46.3265,46.3349,46.268,46.3098,37700.0
2012-07-24 14:05:00,55.38,55.4,55.33,55.38,33500.0,46.3015,46.3182,46.2597,46.3015,33500.0
2012-07-24 14:10:00,55.36,55.38,55.31,55.31,36700.0,46.2847,46.3015,46.2429,46.2429,36700.0
2012-07-24 14:15:00,55.31,55.42,55.31,55.32,48100.0,46.2429,46.3349,46.2429,46.2513,48100.0
2012-07-24 14:20:00,55.31,55.33,55.22,55.22,27700.0,46.2429,46.2597,46.1677,46.1677,27700.0
2012-07-24 14:25:00,55.23,55.23,55.11,55.11,43400.0,46.176,46.176,46.0757,46.0757,43400.0
2012-07-24 14:30:00,55.11,55.2,55.05,55.2,51300.0,46.0757,46.151,46.0256,46.151,51300.0
2012-07-24 14:35:00,55.2,55.28,55.16,55.28,37900.0,46.151,46.2179,46.1175,46.2179,37900.0
2012-07-24 14:40:00,55.28,55.31,55.27,55.27,27300.0,46.2179,46.2429,46.2095,46.2095,27300.0
2012-07-24 14:45:00,55.28,55.3,55.24,55.25,33800.0,46.2179,46.2346,46.1844,46.1928,33800.0
2012-07-24 14:50:00,55.24,55.24,55.18,55.19,25400.0,46.1844,46.1844,46.1342,46.1426,25400.0
2012-07-24 14:55:00,55.19,55.29,55.16,55.28,35500.0,46.1426,46.2262,46.1175,46.2179,35500.0
2012-07-24 15:00:00,55.28,55.29,55.2,55.23,30600.0,46.2179,46.2262,46.151,46.176,30600.0
2012-07-24 15:05:00,55.24,55.27,55.1,55.11,51500.0,46.1844,46.2095,46.0674,46.0757,51500.0
2012-07-24 15:10:00,55.1,55.18,55.09,55.17,50600.0,46.0674,46.1342,46.059,46.1259,50600.0
2012-07-24 15:15:00,55.16,55.21,55.11,55.17,45200.0,46.1175,46.1593,46.0757,46.1259,45200.0
2012-07-24 15:20:00,55.18,55.35,55.14,55.35,47600.0,46.1342,46.2764,46.1008,46.2764,47600.0
2012-07-24 15:25:00,55.35,55.47,55.28,55.46,82800.0,46.2764,46.3767,46.2179,46.3683,82800.0
2012-07-24 15:30:00,55.46,55.48,55.35,55.46,79100.0,46.3683,46.3851,46.2764,46.3683,79100.0
2012-07-24 15:35:00,55.46,55.5,55.36,55.49,82200.0,46.3683,46.4018,46.2847,46.3934,82200.0
2012-07-24 15:40:00,55.48,55.52,55.37,55.37,115100.0,46.3851,46.4185,46.2931,46.2931,115100.0
2012-07-24 15:45:00,55.37,55.47,55.34,55.45,256900.0,46.2931,46.3767,46.268,46.36,256900.0
2012-07-24 15:50:00,55.46,55.7,55.43,55.68,353400.0,46.3683,46.569,46.3433,46.5523,353400.0
2012-07-24 15:55:00,55.68,55.77,55.63,55.65,487200.0,46.5523,46.6275,46.5105,46.5272,487200.0
2012-07-25 09:30:00,55.81,55.96,55.54,55.92,166600.0,46.661,46.7864,46.4352,46.7529,166600.0
2012-07-25 09:35:00,55.92,56.08,55.68,56.08,48800.0,46.7529,46.8867,46.5523,46.8867,48800.0
2012-07-25 09:40:00,56.08,56.09,55.91,55.96,51700.0,46.8867,46.8951,46.7446,46.7864,51700.0
2012-07-25 09:45:00,55.94,55.97,55.78,55.81,67200.0,46.7697,46.7947,46.6359,46.661,67200.0
2012-07-25 09:50:00,55.8,55.81,55.72,55.79,33300.0,46.6526,46.661,46.5857,46.6442,33300.0
2012-07-25 09:55:00,55.78,55.85,55.73,55.77,42200.0,46.6359,46.6944,46.5941,46.6275,42200.0
2012-07-25 10:00:00,55.77,55.78,55.58,55.62,85300.0,46.6275,46.6359,46.4687,46.5021,85300.0
2012-07-25 10:05:00,55.6,55.66,55.56,55.63,52400.0,46.4854,46.5356,46.4519,46.5105,52400.0
2012-07-25 10:10:00,55.62,55.73,55.58,55.71,46200.0,46.5021,46.5941,46.4687,46.5774,46200.0
2012-07-25 10:15:00,55.72,55.8,55.67,55.71,51300.0,46.5857,46.6526,46.5439,46.5774,51300.0
2012-07-25 10:20:00,55.7,55.76,55.67,55.7,33900.0,46.569,46.6192,46.5439,46.569,33900.0
2012-07-25 10:25:00,55.69,55.69,55.58,55.59,61800.0,46.5606,46.5606,46.4687,46.477,61800.0
2012-07-25 10:30:00,55.59,55.6,55.42,55.49,48900.0,46.477,46.4854,46.3349,46.3934,48900.0
2012-07-25 10:35:00,55.49,55.63,55.49,55.58,19500.0,46.3934,46.5105,46.3934,46.4687,19500.0
2012-07-25 10:40:00,55.6,55.63,55.55,55.59,38600.0,46.4854,46.5105,46.4436,46.477,38600.0
2012-07-25 10:45:00,55.57,55.57,55.46,55.48,28300.0,46.4603,46.4603,46.3683,46.3851,28300.0
2012-07-25 10:50:00,55.48,55.49,55.34,55.39,64300.0,46.3851,46.3934,46.268,46.3098,64300.0
2012-07-25 10:55:00,55.37,55.43,55.3,55.33,54900.0,46.2931,46.3433,46.2346,46.2597,54900.0
2012-07-25 11:00:00,55.33,55.4,55.33,55.4,29600.0,46.2597,46.3182,46.2597,46.3182,29600.0
2012-07-25 11:05:00,55.4,55.51,55.36,55.5,60300.0,46.3182,46.4101,46.2847,46.4018,60300.0
2012-07-25 11:10:00,55.51,55.57,55.47,55.51,33600.0,46.4101,46.4603,46.3767,46.4101,33600.0
2012-07-25 11:15:00,55.52,55.6,55.51,55.56,41800.0,46.4185,46.4854,46.4101,46.4519,41800.0
2012-07-25 11:20:00,55.56,55.68,55.55,55.59,55400.0,46.4519,46.5523,46.4436,46.477,55400.0
2012-07-25 11:25:00,55.58,55.67,55.57,55.61,26000.0,46.4687,46.5439,46.4603,46.4938,26000.0
2012-07-25 11:30:00,55.59,55.69,55.58,55.69,38200.0,46.477,46.5606,46.4687,46.5606,38200.0
2012-07-25 11:35:00,55.68,55.77,55.65,55.74,59900.0,46.5523,46.6275,46.5272,46.6024,59900.0
2012-07-25 11:40:00,55.73,55.76,55.64,55.69,45200.0,46.5941,46.6192,46.5188,46.5606,45200.0
2012-07-25 11:45:00,55.68,55.71,55.64,55.64,18100.0,46.5523,46.5774,46.5188,46.5188,18100.0
2012-07-25 11:50:00,55.64,55.72,55.63,55.72,35300.0,46.5188,46.5857,46.5105,46.5857,35300.0
2012-07-25 11:55:00,55.72,55.74,55.67,55.67,35000.0,46.5857,46.6024,46.5439,46.5439,35000.0
2012-07-25 12:00:00,55.68,55.72,55.66,55.71,27500.0,46.5523,46.5857,46.5356,46.5774,27500.0
2012-07-25 12:05:00,55.71,55.73,55.67,55.68,27100.0,46.5774,46.5941,46.5439,46.5523,27100.0
2012-07-25 12:10:00,55.69,55.69,55.61,55.63,31100.0,46.5606,46.5606,46.4938,46.5105,31100.0
2012-07-25 12:15:00,55.63,55.65,55.6,55.62,24400.0,46.5105,46.5272,46.4854,46.5021,24400.0
2012-07-25 12:20:00,55.63,55.71,55.63,55.7,25500.0,46.5105,46.5774,46.5105,46.569,25500.0
2012-07-25 12:25:00,55.69,55.73,55.64,55.68,24800.0,46.5606,46.5941,46.5188,46.5523,24800.0
2012-07-25 12:30:00,55.67,55.71,55.65,55.65,42900.0,46.5439,46.5774,46.5272,46.5272,42900.0
2012-07-25 12:35:00,55.67,55.79,55.65,55.78,37800.0,46.5439,46.6442,46.5272,46.6359,37800.0
2012-07-25 12:40:00,55.78,55.86,55.77,55.83,77200.0,46.6359,46.7028,46.6275,46.6777,77200.0
2012-07-25 12:45:00,55.84,55.92,55.83,55.88,32700.0,46.686,46.7529,46.6777,46.7195,32700.0
2012-07-25 12:50:00,55.87,55.89,55.84,55.85,35700.0,46.7111,46.7279,46.686,46.6944,35700.0
2012-07-25 12:55:00,55.85,55.89,55.84,55.86,18600.0,46.6944,46.7279,46.686,46.7028,18600.0
2012-07-25 13:00:00,55.86,55.94,55.86,55.93,38500.0,46.7028,46.7697,46.7028,46.7613,38500.0
2012-07-25 13:05:00,55.92,55.99,55.92,55.95,34100.0,46.7529,46.8115,46.7529,46.778,34100.0
2012-07-25 13:10:00,55.96,56.01,55.96,56.01,48100.0,46.7864,46.8282,46.7864,46.8282,48100.0
2012-07-25 13:15:00,56.01,56.03,55.99,56.0,29500.0,46.8282,46.8449,46.8115,46.8198,29500.0
2012-07-25 13:20:00,56.0,56.09,56.0,56.06,27800.0,46.8198,46.8951,46.8198,46.87,27800.0
2012-07-25 13:25:00,56.05,56.06,56.0,56.04,22600.0,46.8616,46.87,46.8198,46.8533,22600.0
2012-07-25 13:30:00,56.05,56.1,56.03,56.09,63800.0,46.8616,46.9034,46.8449,46.8951,63800.0
2012-07-25 13:35:00,56.09,56.28,56.08,56.25,162300.0,46.8951,47.0539,46.8867,47.0288,162300.0
2012-07-25 13:40:00,56.25,56.26,56.16,56.2,69100.0,47.0288,47.0372,46.9536,46.987,69100.0
2012-07-25 13:45:00,56.2,56.2,56.07,56.1,39300.0,46.987,46.987,46.8783,46.9034,39300.0
2012-07-25 13:50:00,56.09,56.12,56.07,56.08,31800.0,46.8951,46.9201,46.8783,46.8867,31800.0
2012-07-25 13:55:00,56.08,56.12,56.06,56.11,53800.0,46.8867,46.9201,46.87,46.9118,53800.0
2012-07-25 14:00:00,56.11,56.11,56.04,56.05,34800.0,46.9118,46.9118,46.8533,46.8616,34800.0
2012-07-25 14:05:00,56.05,56.06,56.02,56.05,36500.0,46.8616,46.87,46.8365,46.8616,36500.0
2012-07-25 14:10:00,56.04,56.13,56.04,56.1,36400.0,46.8533,46.9285,46.8533,46.9034,36400.0
2012-07-25 14:15:00,56.1,56.14,56.09,56.12,39000.0,46.9034,46.9369,46.8951,46.9201,39000.0
2012-07-25 14:20:00,56.1,56.21,56.1,56.21,94400.0,46.9034,46.9954,46.9034,46.9954,94400.0
2012-07-25 14:25:00,56.2,56.21,56.18,56.2,51300.0,46.987,46.9954,46.9703,46.987,51300.0
2012-07-25 14:30:00,56.2,56.21,56.15,56.16,91100.0,46.987,46.9954,46.9452,46.9536,91100.0
2012-07-25 14:35:00,56.16,56.2,56.15,56.19,110400.0,46.9536,46.987,46.9452,46.9787,110400.0
2012-07-25 14:40:00,56.2,56.26,56.19,56.26,75100.0,46.987,47.0372,46.9787,47.0372,75100.0
2012-07-25 14:45:00,56.25,56.26,56.2,56.21,51600.0,47.0288,47.0372,46.987,46.9954,51600.0
2012-07-25 14:50:00,56.22,56.26,56.2,56.26,54000.0,47.0038,47.0372,46.987,47.0372,54000.0
2012-07-25 14:55:00,56.26,56.26,56.15,56.16,50400.0,47.0372,47.0372,46.9452,46.9536,50400.0
2012-07-25 15:00:00,56.16,56.18,56.14,56.16,55100.0,46.9536,46.9703,46.9369,46.9536,55100.0
2012-07-25 15:05:00,56.16,56.27,56.16,56.26,125400.0,46.9536,47.0456,46.9536,47.0372,125400.0
2012-07-25 15:10:00,56.26,56.27,56.06,56.06,82000.0,47.0372,47.0456,46.87,46.87,82000.0
2012-07-25 15:15:00,56.05,56.13,56.04,56.1,116900.0,46.8616,46.9285,46.8533,46.9034,116900.0
2012-07-25 15:20:00,56.09,56.1,56.0,56.03,60800.0,46.8951,46.9034,46.8198,46.8449,60800.0
2012-07-25 15:25:00,56.03,56.08,56.02,56.07,69300.0,46.8449,46.8867,46.8365,46.8783,69300.0
2012-07-25 15:30:00,56.06,56.07,55.95,55.96,77400.0,46.87,46.8783,46.778,46.7864,77400.0
2012-07-25 15:35:00,55.96,56.03,55.94,55.96,135000.0,46.7864,46.8449,46.7697,46.7864,135000.0
2012-07-25 15:40:00,55.97,55.98,55.88,55.95,132400.0,46.7947,46.8031,46.7195,46.778,132400.0
2012-07-25 15:45:00,55.93,56.04,55.87,56.01,162700.0,46.7613,46.8533,46.7111,46.8282,162700.0
2012-07-25 15:50:00,56.02,56.04,56.0,56.01,165100.0,46.8365,46.8533,46.8198,46.8282,165100.0
2012-07-25 15:55:00,56.01,56.06,55.98,56.06,350900.0,46.8282,46.87,46.8031,46.87,350900.0
2012-07-26 09:30:00,56.87,57.58,56.61,57.55,251300.0,47.5472,48.1408,47.3298,48.1157,251300.0
2012-07-26 09:35:00,57.55,57.63,57.35,57.51,160800.0,48.1157,48.1826,47.9485,48.0823,160800.0
2012-07-26 09:40:00,57.49,57.55,57.37,57.4,156500.0,48.0656,48.1157,47.9652,47.9903,156500.0
2012-07-26 09:45:00,57.42,57.5,57.38,57.46,83800.0,48.007,48.0739,47.9736,48.0405,83800.0
2012-07-26 09:50:00,57.45,57.7,57.44,57.65,181000.0,48.0321,48.2411,48.0238,48.1993,181000.0
2012-07-26 09:55:00,57.65,57.72,57.61,57.64,205700.0,48.1993,48.2579,48.1659,48.191,205700.0
2012-07-26 10:00:00,57.63,57.67,57.54,57.65,146400.0,48.1826,48.2161,48.1074,48.1993,146400.0
2012-07-26 10:05:00,57.65,57.7,57.63,57.66,166400.0,48.1993,48.2411,48.1826,48.2077,166400.0
2012-07-26 10:10:00,57.65,57.68,57.44,57.46,95100.0,48.1993,48.2244,48.0238,48.0405,95100.0
2012-07-26 10:15:00,57.45,57.52,57.28,57.29,81100.0,48.0321,48.0906,47.89,47.8983,81100.0
2012-07-26 10:20:00,57.28,57.44,57.25,57.43,74400.0,47.89,48.0238,47.8649,48.0154,74400.0
2012-07-26 10:25:00,57.43,57.49,57.4,57.43,49900.0,48.0154,48.0656,47.9903,48.0154,49900.0
2012-07-26 10:30:00,57.42,57.5,57.39,57.39,81600.0,48.007,48.0739,47.982,47.982,81600.0
2012-07-26 10:35:00,57.39,57.39,57.18,57.26,71800.0,47.982,47.982,47.8064,47.8733,71800.0
2012-07-26 10:40:00,57.26,57.27,57.04,57.08,124300.0,47.8733,47.8816,47.6893,47.7228,124300.0
2012-07-26 10:45:00,57.06,57.14,57.05,57.07,52100.0,47.7061,47.7729,47.6977,47.7144,52100.0
2012-07-26 10:50:00,57.08,57.08,56.98,57.01,67200.0,47.7228,47.7228,47.6392,47.6642,67200.0
2012-07-26 10:55:00,57.01,57.03,56.89,57.01,50600.0,47.6642,47.681,47.5639,47.6642,50600.0
2012-07-26 11:00:00,57.02,57.08,56.99,57.06,51300.0,47.6726,47.7228,47.6475,47.7061,51300.0
2012-07-26 11:05:00,57.06,57.06,56.89,56.93,41000.0,47.7061,47.7061,47.5639,47.5974,41000.0
2012-07-26 11:10:00,56.93,57.05,56.93,57.01,31600.0,47.5974,47.6977,47.5974,47.6642,31600.0
2012-07-26 11:15:00,57.02,57.06,56.98,57.0,40100.0,47.6726,47.7061,47.6392,47.6559,40100.0
2012-07-26 11:20:00,57.02,57.03,56.94,57.0,34400.0,47.6726,47.681,47.6057,47.6559,34400.0
2012-07-26 11:25:00,56.99,57.04,56.9,57.03,38800.0,47.6475,47.6893,47.5723,47.681,38800.0
2012-07-26 11:30:00,57.03,57.12,57.02,57.12,41200.0,47.681,47.7562,47.6726,47.7562,41200.0
2012-07-26 11:35:00,57.12,57.17,57.07,57.16,25500.0,47.7562,47.798,47.7144,47.7897,25500.0
2012-07-26 11:40:00,57.15,57.15,57.06,57.07,24800.0,47.7813,47.7813,47.7061,47.7144,24800.0
2012-07-26 11:45:00,57.07,57.07,56.99,57.02,38200.0,47.7144,47.7144,47.6475,47.6726,38200.0
2012-07-26 11:50:00,57.01,57.02,56.9,56.93,29400.0,47.6642,47.6726,47.5723,47.5974,29400.0
2012-07-26 11:55:00,56.92,56.99,56.89,56.99,42400.0,47.589,47.6475,47.5639,47.6475,42400.0
2012-07-26 12:00:00,56.98,57.02,56.91,56.92,39100.0,47.6392,47.6726,47.5806,47.589,39100.0
2012-07-26 12:05:00,56.92,57.02,56.92,57.01,29200.0,47.589,47.6726,47.589,47.6642,29200.0
2012-07-26 12:10:00,57.02,57.04,56.93,57.02,74800.0,47.6726,47.6893,47.5974,47.6726,74800.0
2012-07-26 12:15:00,57.03,57.04,56.96,56.98,33500.0,47.681,47.6893,47.6224,47.6392,33500.0
2012-07-26 12:20:00,56.98,57.02,56.95,57.02,98100.0,47.6392,47.6726,47.6141,47.6726,98100.0
2012-07-26 12:25:00,57.02,57.09,56.99,57.07,39700.0,47.6726,47.7311,47.6475,47.7144,39700.0
2012-07-26 12:30:00,57.07,57.12,57.05,57.09,46200.0,47.7144,47.7562,47.6977,47.7311,46200.0
2012-07-26 12:35:00,57.09,57.17,57.08,57.16,34500.0,47.7311,47.798,47.7228,47.7897,34500.0
2012-07-26 12:40:00,57.16,57.21,57.15,57.21,64300.0,47.7897,47.8315,47.7813,47.8315,64300.0
2012-07-26 12:45:00,57.2,57.27,57.2,57.26,53100.0,47.8231,47.8816,47.8231,47.8733,53100.0
2012-07-26 12:50:00,57.26,57.29,57.24,57.29,57600.0,47.8733,47.8983,47.8565,47.8983,57600.0
2012-07-26 12:55:00,57.29,57.42,57.29,57.4,94400.0,47.8983,48.007,47.8983,47.9903,94400.0
2012-07-26 13:00:00,57.39,57.42,57.35,57.41,74100.0,47.982,48.007,47.9485,47.9987,74100.0
2012-07-26 13:05:00,57.41,57.42,57.36,57.39,51400.0,47.9987,48.007,47.9569,47.982,51400.0
2012-07-26 13:10:00,57.39,57.42,57.37,57.41,60200.0,47.982,48.007,47.9652,47.9987,60200.0
2012-07-26 13:15:00,57.42,57.48,57.41,57.47,49100.0,48.007,48.0572,47.9987,48.0488,49100.0
2012-07-26 13:20:00,57.48,57.52,57.46,57.52,95200.0,48.0572,48.0906,48.0405,48.0906,95200.0
2012-07-26 13:25:00,57.52,57.62,57.5,57.57,106700.0,48.0906,48.1742,48.0739,48.1324,106700.0
2012-07-26 13:30:00,57.56,57.59,57.47,57.49,46200.0,48.1241,48.1492,48.0488,48.0656,46200.0
2012-07-26 13:35:00,57.5,57.52,57.47,57.51,43400.0,48.0739,48.0906,48.0488,48.0823,43400.0
2012-07-26 13:40:00,57.51,57.57,57.51,57.55,82700.0,48.0823,48.1324,48.0823,48.1157,82700.0
2012-07-26 13:45:00,57.55,57.6,57.54,57.59,43800.0,48.1157,48.1575,48.1074,48.1492,43800.0
2012-07-26 13:50:00,57.59,57.59,57.45,57.48,49800.0,48.1492,48.1492,48.0321,48.0572,49800.0
2012-07-26 13:55:00,57.48,57.48,57.42,57.42,49000.0,48.0572,48.0572,48.007,48.007,49000.0
2012-07-26 14:00:00,57.43,57.51,57.42,57.5,63200.0,48.0154,48.0823,48.007,48.0739,63200.0
2012-07-26 14:05:00,57.5,57.53,57.49,57.5,39400.0,48.0739,48.099,48.0656,48.0739,39400.0
2012-07-26 14:10:00,57.5,57.51,57.44,57.45,52100.0,48.0739,48.0823,48.0238,48.0321,52100.0
2012-07-26 14:15:00,57.45,57.52,57.45,57.52,51200.0,48.0321,48.0906,48.0321,48.0906,51200.0
2012-07-26 14:20:00,57.52,57.53,57.46,57.47,53700.0,48.0906,48.099,48.0405,48.0488,53700.0
2012-07-26 14:25:00,57.47,57.51,57.46,57.51,44600.0,48.0488,48.0823,48.0405,48.0823,44600.0
2012-07-26 14:30:00,57.5,57.51,57.41,57.41,54500.0,48.0739,48.0823,47.9987,47.9987,54500.0
2012-07-26 14:35:00,57.41,57.49,57.41,57.49,58300.0,47.9987,48.0656,47.9987,48.0656,58300.0
2012-07-26 14:40:00,57.49,57.52,57.43,57.43,60400.0,48.0656,48.0906,48.0154,48.0154,60400.0
2012-07-26 14:45:00,57.43,57.53,57.43,57.51,65500.0,48.0154,48.099,48.0154,48.0823,65500.0
2012-07-26 14:50:00,57.51,57.61,57.5,57.59,65300.0,48.0823,48.1659,48.0739,48.1492,65300.0
2012-07-26 14:55:00,57.61,57.62,57.55,57.55,75100.0,48.1659,48.1742,48.1157,48.1157,75100.0
2012-07-26 15:00:00,57.55,57.57,57.54,57.56,37500.0,48.1157,48.1324,48.1074,48.1241,37500.0
2012-07-26 15:05:00,57.55,57.6,57.49,57.59,87400.0,48.1157,48.1575,48.0656,48.1492,87400.0
2012-07-26 15:10:00,57.58,57.67,57.58,57.66,54000.0,48.1408,48.2161,48.1408,48.2077,54000.0
2012-07-26 15:15:00,57.66,57.68,57.63,57.68,64300.0,48.2077,48.2244,48.1826,48.2244,64300.0
2012-07-26 15:20:00,57.68,57.69,57.65,57.65,68100.0,48.2244,48.2328,48.1993,48.1993,68100.0
2012-07-26 15:25:00,57.66,57.73,57.63,57.71,77400.0,48.2077,48.2662,48.1826,48.2495,77400.0
2012-07-26 15:30:00,57.72,57.74,57.69,57.72,103600.0,48.2579,48.2746,48.2328,48.2579,103600.0
2012-07-26 15:35:00,57.73,57.74,57.69,57.72,111800.0,48.2662,48.2746,48.2328,48.2579,111800.0
2012-07-26 15:40:00,57.72,57.8,57.71,57.79,174600.0,48.2579,48.3247,48.2495,48.3164,174600.0
2012-07-26 15:45:00,57.79,57.87,57.75,57.77,199000.0,48.3164,48.3833,48.2829,48.2997,199000.0
2012-07-26 15:50:00,57.77,57.77,57.72,57.77,190700.0,48.2997,48.2997,48.2579,48.2997,190700.0
2012-07-26 15:55:00,57.77,57.83,57.74,57.77,469200.0,48.2997,48.3498,48.2746,48.2997,469200.0
2012-07-27 09:30:00,58.06,58.17,57.63,57.66,96700.0,48.5421,48.6341,48.1826,48.2077,96700.0
2012-07-27 09:35:00,57.65,57.72,57.57,57.65,51500.0,48.1993,48.2579,48.1324,48.1993,51500.0
2012-07-27 09:40:00,57.68,57.68,57.47,57.48,59900.0,48.2244,48.2244,48.0488,48.0572,59900.0
2012-07-27 09:45:00,57.48,57.69,57.44,57.65,62400.0,48.0572,48.2328,48.0238,48.1993,62400.0
2012-07-27 09:50:00,57.66,57.85,57.62,57.78,51700.0,48.2077,48.3665,48.1742,48.308,51700.0
2012-07-27 09:55:00,57.79,57.85,57.75,57.79,43200.0,48.3164,48.3665,48.2829,48.3164,43200.0
2012-07-27 10:00:00,57.8,57.94,57.77,57.91,53200.0,48.3247,48.4418,48.2997,48.4167,53200.0
2012-07-27 10:05:00,57.92,57.98,57.82,57.82,64200.0,48.4251,48.4752,48.3415,48.3415,64200.0
2012-07-27 10:10:00,57.82,57.84,57.76,57.8,39600.0,48.3415,48.3582,48.2913,48.3247,39600.0
2012-07-27 10:15:00,57.8,57.81,57.76,57.76,29800.0,48.3247,48.3331,48.2913,48.2913,29800.0
2012-07-27 10:20:00,57.77,57.85,57.73,57.77,37200.0,48.2997,48.3665,48.2662,48.2997,37200.0
2012-07-27 10:25:00,57.77,57.79,57.66,57.69,50300.0,48.2997,48.3164,48.2077,48.2328,50300.0
2012-07-27 10:30:00,57.69,57.74,57.62,57.63,35700.0,48.2328,48.2746,48.1742,48.1826,35700.0
2012-07-27 10:35:00,57.63,57.65,57.54,57.54,39200.0,48.1826,48.1993,48.1074,48.1074,39200.0
2012-07-27 10:40:00,57.55,57.58,57.44,57.5,75000.0,48.1157,48.1408,48.0238,48.0739,75000.0
2012-07-27 10:45:00,57.5,57.66,57.5,57.66,45500.0,48.0739,48.2077,48.0739,48.2077,45500.0
2012-07-27 10:50:00,57.67,57.69,57.62,57.65,28500.0,48.2161,48.2328,48.1742,48.1993,28500.0
2012-07-27 10:55:00,57.65,57.87,57.65,57.85,57900.0,48.1993,48.3833,48.1993,48.3665,57900.0
2012-07-27 11:00:00,57.86,57.95,57.86,57.94,45200.0,48.3749,48.4502,48.3749,48.4418,45200.0
2012-07-27 11:05:00,57.94,58.0,57.88,57.92,40800.0,48.4418,48.492,48.3916,48.4251,40800.0
2012-07-27 11:10:00,57.92,57.92,57.75,57.75,59100.0,48.4251,48.4251,48.2829,48.2829,59100.0
2012-07-27 11:15:00,57.76,57.83,57.74,57.83,51000.0,48.2913,48.3498,48.2746,48.3498,51000.0
2012-07-27 11:20:00,57.83,57.84,57.78,57.81,48000.0,48.3498,48.3582,48.308,48.3331,48000.0
2012-07-27 11:25:00,57.81,57.82,57.73,57.76,46100.0,48.3331,48.3415,48.2662,48.2913,46100.0
2012-07-27 11:30:00,57.77,57.89,57.77,57.84,33200.0,48.2997,48.4,48.2997,48.3582,33200.0
2012-07-27 11:35:00,57.85,57.9,57.8,57.87,29700.0,48.3665,48.4083,48.3247,48.3833,29700.0
2012-07-27 11:40:00,57.87,57.95,57.87,57.91,28400.0,48.3833,48.4502,48.3833,48.4167,28400.0
2012-07-27 11:45:00,57.91,57.91,57.85,57.87,47700.0,48.4167,48.4167,48.3665,48.3833,47700.0
2012-07-27 11:50:00,57.87,57.88,57.85,57.88,25100.0,48.3833,48.3916,48.3665,48.3916,25100.0
2012-07-27 11:55:00,57.88,57.88,57.85,57.88,29900.0,48.3916,48.3916,48.3665,48.3916,29900.0
2012-07-27 12:00:00,57.88,57.9,57.83,57.9,33400.0,48.3916,48.4083,48.3498,48.4083,33400.0
2012-07-27 12:05:00,57.9,58.0,57.9,57.99,32500.0,48.4083,48.492,48.4083,48.4836,32500.0
2012-07-27 12:10:00,58.0,58.07,58.0,58.06,26400.0,48.492,48.5505,48.492,48.5421,26400.0
2012-07-27 12:15:00,58.06,58.09,58.06,58.09,19300.0,48.5421,48.5672,48.5421,48.5672,19300.0
2012-07-27 12:20:00,58.09,58.12,58.06,58.11,34700.0,48.5672,48.5923,48.5421,48.5839,34700.0
2012-07-27 12:25:00,58.12,58.17,58.12,58.16,22600.0,48.5923,48.6341,48.5923,48.6257,22600.0
2012-07-27 12:30:00,58.15,58.24,58.15,58.18,58000.0,48.6174,48.6926,48.6174,48.6424,58000.0
2012-07-27 12:35:00,58.18,58.18,58.11,58.12,21200.0,48.6424,48.6424,48.5839,48.5923,21200.0
2012-07-27 12:40:00,58.12,58.14,58.1,58.13,25200.0,48.5923,48.609,48.5756,48.6006,25200.0
2012-07-27 12:45:00,58.14,58.14,58.09,58.11,31400.0,48.609,48.609,48.5672,48.5839,31400.0
2012-07-27 12:50:00,58.13,58.14,58.09,58.12,23400.0,48.6006,48.609,48.5672,48.5923,23400.0
2012-07-27 12:55:00,58.11,58.17,58.1,58.17,29100.0,48.5839,48.6341,48.5756,48.6341,29100.0
2012-07-27 13:00:00,58.17,58.17,58.13,58.17,32000.0,48.6341,48.6341,48.6006,48.6341,32000.0
2012-07-27 13:05:00,58.17,58.17,58.07,58.08,46200.0,48.6341,48.6341,48.5505,48.5588,46200.0
2012-07-27 13:10:00,58.08,58.12,58.07,58.08,24600.0,48.5588,48.5923,48.5505,48.5588,24600.0
2012-07-27 13:15:00,58.09,58.14,58.09,58.12,31600.0,48.5672,48.609,48.5672,48.5923,31600.0
2012-07-27 13:20:00,58.13,58.14,58.09,58.13,44800.0,48.6006,48.609,48.5672,48.6006,44800.0
2012-07-27 13:25:00,58.13,58.44,58.12,58.43,212400.0,48.6006,48.8598,48.5923,48.8515,212400.0
2012-07-27 13:30:00,58.43,58.6,58.42,58.46,137600.0,48.8515,48.9936,48.8431,48.8765,137600.0
2012-07-27 13:35:00,58.45,58.73,58.45,58.58,156500.0,48.8682,49.1023,48.8682,48.9769,156500.0
2012-07-27 13:40:00,58.58,58.63,58.44,58.46,76900.0,48.9769,49.0187,48.8598,48.8765,76900.0
2012-07-27 13:45:00,58.45,58.45,58.33,58.33,81400.0,48.8682,48.8682,48.7679,48.7679,81400.0
2012-07-27 13:50:00,58.34,58.47,58.33,58.46,123900.0,48.7762,48.8849,48.7679,48.8765,123900.0
2012-07-27 13:55:00,58.48,58.57,58.47,58.53,43800.0,48.8933,48.9685,48.8849,48.9351,43800.0
2012-07-27 14:00:00,58.53,58.55,58.4,58.44,39100.0,48.9351,48.9518,48.8264,48.8598,39100.0
2012-07-27 14:05:00,58.43,58.51,58.41,58.48,74800.0,48.8515,48.9184,48.8347,48.8933,74800.0
2012-07-27 14:10:00,58.47,58.47,58.29,58.3,58800.0,48.8849,48.8849,48.7344,48.7428,58800.0
2012-07-27 14:15:00,58.3,58.4,58.3,58.33,29600.0,48.7428,48.8264,48.7428,48.7679,29600.0
2012-07-27 14:20:00,58.34,58.39,58.3,58.31,43000.0,48.7762,48.818,48.7428,48.7511,43000.0
2012-07-27 14:25:00,58.3,58.37,58.3,58.33,34800.0,48.7428,48.8013,48.7428,48.7679,34800.0
2012-07-27 14:30:00,58.34,58.38,58.3,58.38,60000.0,48.7762,48.8097,48.7428,48.8097,60000.0
2012-07-27 14:35:00,58.37,58.42,58.33,58.41,38400.0,48.8013,48.8431,48.7679,48.8347,38400.0
2012-07-27 14:40:00,58.41,58.46,58.38,58.41,31500.0,48.8347,48.8765,48.8097,48.8347,31500.0
2012-07-27 14:45:00,58.4,58.44,58.38,58.39,33700.0,48.8264,48.8598,48.8097,48.818,33700.0
2012-07-27 14:50:00,58.37,58.53,58.36,58.48,46100.0,48.8013,48.9351,48.7929,48.8933,46100.0
2012-07-27 14:55:00,58.48,58.51,58.45,58.48,28000.0,48.8933,48.9184,48.8682,48.8933,28000.0
2012-07-27 15:00:00,58.47,58.56,58.47,58.54,27900.0,48.8849,48.9602,48.8849,48.9434,27900.0
2012-07-27 15:05:00,58.53,58.65,58.52,58.64,57500.0,48.9351,49.0354,48.9267,49.027,57500.0
2012-07-27 15:10:00,58.63,58.64,58.56,58.6,52100.0,49.0187,49.027,48.9602,48.9936,52100.0
2012-07-27 15:15:00,58.61,58.66,58.6,58.63,33600.0,49.002,49.0438,48.9936,49.0187,33600.0
2012-07-27 15:20:00,58.65,58.67,58.59,58.64,34700.0,49.0354,49.0521,48.9852,49.027,34700.0
2012-07-27 15:25:00,58.65,58.71,58.64,58.71,54900.0,49.0354,49.0856,49.027,49.0856,54900.0
2012-07-27 15:30:00,58.71,58.75,58.68,58.7,91500.0,49.0856,49.119,49.0605,49.0772,91500.0
2012-07-27 15:35:00,58.7,58.75,58.68,58.7,126200.0,49.0772,49.119,49.0605,49.0772,126200.0
2012-07-27 15:40:00,58.7,58.74,58.67,58.73,101400.0,49.0772,49.1106,49.0521,49.1023,101400.0
2012-07-27 15:45:00,58.73,58.78,58.69,58.7,135900.0,49.1023,49.1441,49.0688,49.0772,135900.0
2012-07-27 15:50:00,58.7,58.7,58.53,58.54,182700.0,49.0772,49.0772,48.9351,48.9434,182700.0
2012-07-27 15:55:00,58.54,58.63,58.49,58.55,377900.0,48.9434,49.0187,48.9016,48.9518,377900.0
2012-07-30 09:30:00,58.53,58.74,58.29,58.69,87400.0,48.9351,49.1106,48.7344,49.0688,87400.0
2012-07-30 09:35:00,58.68,58.83,58.67,58.78,56100.0,49.0605,49.1859,49.0521,49.1441,56100.0
2012-07-30 09:40:00,58.8,58.89,58.77,58.82,63200.0,49.1608,49.2361,49.1357,49.1775,63200.0
2012-07-30 09:45:00,58.82,58.83,58.64,58.78,54600.0,49.1775,49.1859,49.027,49.1441,54600.0
2012-07-30 09:50:00,58.79,58.82,58.59,58.61,166000.0,49.1524,49.1775,48.9852,49.002,166000.0
2012-07-30 09:55:00,58.6,58.81,58.6,58.79,56900.0,48.9936,49.1692,48.9936,49.1524,56900.0
2012-07-30 10:00:00,58.8,58.84,58.76,58.76,32900.0,49.1608,49.1943,49.1274,49.1274,32900.0
2012-07-30 10:05:00,58.78,58.84,58.77,58.77,41600.0,49.1441,49.1943,49.1357,49.1357,41600.0
2012-07-30 10:10:00,58.78,58.89,58.78,58.87,34400.0,49.1441,49.2361,49.1441,49.2193,34400.0
2012-07-30 10:15:00,58.87,58.94,58.87,58.9,68400.0,49.2193,49.2779,49.2193,49.2444,68400.0
2012-07-30 10:20:00,58.9,59.03,58.89,59.03,76500.0,49.2444,49.3531,49.2361,49.3531,76500.0
2012-07-30 10:25:00,59.02,59.07,58.89,58.89,46500.0,49.3447,49.3865,49.2361,49.2361,46500.0
2012-07-30 10:30:00,58.89,59.01,58.86,58.94,68500.0,49.2361,49.3364,49.211,49.2779,68500.0
2012-07-30 10:35:00,58.94,58.97,58.87,58.87,40400.0,49.2779,49.3029,49.2193,49.2193,40400.0
2012-07-30 10:40:00,58.87,58.87,58.79,58.8,47700.0,49.2193,49.2193,49.1524,49.1608,47700.0
2012-07-30 10:45:00,58.8,58.86,58.73,58.77,72800.0,49.1608,49.211,49.1023,49.1357,72800.0
2012-07-30 10:50:00,58.78,58.84,58.77,58.83,18900.0,49.1441,49.1943,49.1357,49.1859,18900.0
2012-07-30 10:55:00,58.84,58.84,58.74,58.75,62600.0,49.1943,49.1943,49.1106,49.119,62600.0
2012-07-30 11:00:00,58.76,58.81,58.75,58.81,24700.0,49.1274,49.1692,49.119,49.1692,24700.0
2012-07-30 11:05:00,58.81,58.84,58.78,58.8,31000.0,49.1692,49.1943,49.1441,49.1608,31000.0
2012-07-30 11:10:00,58.79,58.88,58.78,58.84,41000.0,49.1524,49.2277,49.1441,49.1943,41000.0
2012-07-30 11:15:00,58.82,58.83,58.74,58.75,43000.0,49.1775,49.1859,49.1106,49.119,43000.0
2012-07-30 11:20:00,58.76,58.77,58.67,58.69,64900.0,49.1274,49.1357,49.0521,49.0688,64900.0
2012-07-30 11:25:00,58.7,58.7,58.61,58.64,45200.0,49.0772,49.0772,49.002,49.027,45200.0
2012-07-30 11:30:00,58.63,58.71,58.6,58.6,91700.0,49.0187,49.0856,48.9936,48.9936,91700.0
2012-07-30 11:35:00,58.62,58.67,58.6,58.6,43300.0,49.0103,49.0521,48.9936,48.9936,43300.0
2012-07-30 11:40:00,58.62,58.62,58.53,58.58,24600.0,49.0103,49.0103,48.9351,48.9769,24600.0
2012-07-30 11:45:00,58.59,58.63,58.55,58.55,30900.0,48.9852,49.0187,48.9518,48.9518,30900.0
2012-07-30 11:50:00,58.54,58.61,58.52,58.61,21200.0,48.9434,49.002,48.9267,49.002,21200.0
2012-07-30 11:55:00,58.6,58.64,58.59,58.64,29600.0,48.9936,49.027,48.9852,49.027,29600.0
2012-07-30 12:00:00,58.63,58.64,58.56,58.56,21700.0,49.0187,49.027,48.9602,48.9602,21700.0
2012-07-30 12:05:00,58.56,58.56,58.48,58.5,49900.0,48.9602,48.9602,48.8933,48.91,49900.0
2012-07-30 12:10:00,58.51,58.52,58.48,58.48,62600.0,48.9184,48.9267,48.8933,48.8933,62600.0
2012-07-30 12:15:00,58.48,58.51,58.44,58.5,37500.0,48.8933,48.9184,48.8598,48.91,37500.0
2012-07-30 12:20:00,58.51,58.53,58.48,58.52,30100.0,48.9184,48.9351,48.8933,48.9267,30100.0
2012-07-30 12:25:00,58.52,58.6,58.51,58.59,29800.0,48.9267,48.9936,48.9184,48.9852,29800.0
2012-07-30 12:30:00,58.59,58.68,58.59,58.64,63600.0,48.9852,49.0605,48.9852,49.027,63600.0
2012-07-30 12:35:00,58.63,58.68,58.63,58.66,11000.0,49.0187,49.0605,49.0187,49.0438,11000.0
2012-07-30 12:40:00,58.66,58.76,58.65,58.71,26800.0,49.0438,49.1274,49.0354,49.0856,26800.0
2012-07-30 12:45:00,58.71,58.71,58.64,58.64,10700.0,49.0856,49.0856,49.027,49.027,10700.0
2012-07-30 12:50:00,58.65,58.73,58.65,58.71,15200.0,49.0354,49.1023,49.0354,49.0856,15200.0
2012-07-30 12:55:00,58.7,58.71,58.63,58.64,36800.0,49.0772,49.0856,49.0187,49.027,36800.0
2012-07-30 13:00:00,58.65,58.66,58.61,58.63,19300.0,49.0354,49.0438,49.002,49.0187,19300.0
2012-07-30 13:05:00,58.63,58.69,58.63,58.69,19400.0,49.0187,49.0688,49.0187,49.0688,19400.0
2012-07-30 13:10:00,58.67,58.69,58.58,58.58,23400.0,49.0521,49.0688,48.9769,48.9769,23400.0
2012-07-30 13:15:00,58.58,58.59,58.52,58.54,34600.0,48.9769,48.9852,48.9267,48.9434,34600.0
2012-07-30 13:20:00,58.53,58.66,58.53,58.66,44800.0,48.9351,49.0438,48.9351,49.0438,44800.0
2012-07-30 13:25:00,58.66,58.66,58.52,58.54,34600.0,49.0438,49.0438,48.9267,48.9434,34600.0
2012-07-30 13:30:00,58.54,58.58,58.53,58.55,57400.0,48.9434,48.9769,48.9351,48.9518,57400.0
2012-07-30 13:35:00,58.55,58.56,58.48,58.48,43400.0,48.9518,48.9602,48.8933,48.8933,43400.0
2012-07-30 13:40:00,58.49,58.52,58.45,58.49,38600.0,48.9016,48.9267,48.8682,48.9016,38600.0
2012-07-30 13:45:00,58.49,58.49,58.4,58.41,32300.0,48.9016,48.9016,48.8264,48.8347,32300.0
2012-07-30 13:50:00,58.42,58.43,58.39,58.41,63800.0,48.8431,48.8515,48.818,48.8347,63800.0
2012-07-30 13:55:00,58.41,58.46,58.4,58.4,39200.0,48.8347,48.8765,48.8264,48.8264,39200.0
2012-07-30 14:00:00,58.4,58.43,58.36,58.39,45200.0,48.8264,48.8515,48.7929,48.818,45200.0
2012-07-30 14:05:00,58.4,58.41,58.37,58.38,32900.0,48.8264,48.8347,48.8013,48.8097,32900.0
2012-07-30 14:10:00,58.39,58.42,58.36,58.38,37700.0,48.818,48.8431,48.7929,48.8097,37700.0
2012-07-30 14:15:00,58.39,58.42,58.37,58.41,31800.0,48.818,48.8431,48.8013,48.8347,31800.0
2012-07-30 14:20:00,58.41,58.47,58.41,58.44,51200.0,48.8347,48.8849,48.8347,48.8598,51200.0
2012-07-30 14:25:00,58.45,58.45,58.37,58.39,36900.0,48.8682,48.8682,48.8013,48.818,36900.0
2012-07-30 14:30:00,58.4,58.41,58.36,58.41,41800.0,48.8264,48.8347,48.7929,48.8347,41800.0
2012-07-30 14:35:00,58.4,58.42,58.39,58.4,36600.0,48.8264,48.8431,48.818,48.8264,36600.0
2012-07-30 14:40:00,58.39,58.49,58.39,58.47,33800.0,48.818,48.9016,48.818,48.8849,33800.0
2012-07-30 14:45:00,58.48,58.48,58.44,58.44,33600.0,48.8933,48.8933,48.8598,48.8598,33600.0
2012-07-30 14:50:00,58.45,58.45,58.39,58.42,59400.0,48.8682,48.8682,48.818,48.8431,59400.0
2012-07-30 14:55:00,58.41,58.45,58.39,58.44,69100.0,48.8347,48.8682,48.818,48.8598,69100.0
2012-07-30 15:00:00,58.44,58.45,58.39,58.39,48300.0,48.8598,48.8682,48.818,48.818,48300.0
2012-07-30 15:05:00,58.4,58.4,58.32,58.33,35000.0,48.8264,48.8264,48.7595,48.7679,35000.0
2012-07-30 15:10:00,58.33,58.33,58.23,58.26,159300.0,48.7679,48.7679,48.6843,48.7093,159300.0
2012-07-30 15:15:00,58.26,58.31,58.25,58.3,91300.0,48.7093,48.7511,48.701,48.7428,91300.0
2012-07-30 15:20:00,58.3,58.31,58.23,58.23,112300.0,48.7428,48.7511,48.6843,48.6843,112300.0
2012-07-30 15:25:00,58.24,58.29,58.2,58.29,80600.0,48.6926,48.7344,48.6592,48.7344,80600.0
2012-07-30 15:30:00,58.29,58.36,58.29,58.35,96100.0,48.7344,48.7929,48.7344,48.7846,96100.0
2012-07-30 15:35:00,58.35,58.41,58.34,58.37,114300.0,48.7846,48.8347,48.7762,48.8013,114300.0
2012-07-30 15:40:00,58.37,58.41,58.31,58.34,166300.0,48.8013,48.8347,48.7511,48.7762,166300.0
2012-07-30 15:45:00,58.35,58.37,58.3,58.33,110500.0,48.7846,48.8013,48.7428,48.7679,110500.0
2012-07-30 15:50:00,58.33,58.36,58.31,58.35,185300.0,48.7679,48.7929,48.7511,48.7846,185300.0
2012-07-30 15:55:00,58.34,58.35,58.28,58.3,380600.0,48.7762,48.7846,48.7261,48.7428,380600.0
2012-07-31 09:30:00,58.19,58.34,57.84,57.87,112200.0,48.6508,48.7762,48.3582,48.3833,112200.0
2012-07-31 09:35:00,57.95,58.03,57.83,58.02,67000.0,48.4502,48.517,48.3498,48.5087,67000.0
2012-07-31 09:40:00,58.01,58.2,58.0,58.11,46300.0,48.5003,48.6592,48.492,48.5839,46300.0
2012-07-31 09:45:00,58.11,58.11,57.73,57.78,116200.0,48.5839,48.5839,48.2662,48.308,116200.0
2012-07-31 09:50:00,57.78,57.83,57.75,57.76,84100.0,48.308,48.3498,48.2829,48.2913,84100.0
2012-07-31 09:55:00,57.75,57.76,57.66,57.69,152100.0,48.2829,48.2913,48.2077,48.2328,152100.0
2012-07-31 10:00:00,57.7,57.76,57.29,57.41,377500.0,48.2411,48.2913,47.8983,47.9987,377500.0
2012-07-31 10:05:00,57.42,57.45,57.26,57.32,156400.0,48.007,48.0321,47.8733,47.9234,156400.0
2012-07-31 10:10:00,57.31,57.55,57.22,57.55,115200.0,47.9151,48.1157,47.8398,48.1157,115200.0
2012-07-31 10:15:00,57.56,57.74,57.56,57.68,90600.0,48.1241,48.2746,48.1241,48.2244,90600.0
2012-07-31 10:20:00,57.68,57.86,57.64,57.85,66500.0,48.2244,48.3749,48.191,48.3665,66500.0
2012-07-31 10:25:00,57.85,57.88,57.7,57.71,94200.0,48.3665,48.3916,48.2411,48.2495,94200.0
2012-07-31 10:30:00,57.7,57.78,57.67,57.69,69800.0,48.2411,48.308,48.2161,48.2328,69800.0
2012-07-31 10:35:00,57.69,57.71,57.63,57.64,50400.0,48.2328,48.2495,48.1826,48.191,50400.0
2012-07-31 10:40:00,57.64,57.69,57.6,57.68,65200.0,48.191,48.2328,48.1575,48.2244,65200.0
2012-07-31 10:45:00,57.68,57.76,57.66,57.76,54500.0,48.2244,48.2913,48.2077,48.2913,54500.0
2012-07-31 10:50:00,57.77,57.89,57.77,57.86,43100.0,48.2997,48.4,48.2997,48.3749,43100.0
2012-07-31 10:55:00,57.85,57.85,57.74,57.75,26500.0,48.3665,48.3665,48.2746,48.2829,26500.0
2012-07-31 11:00:00,57.77,57.78,57.7,57.72,56800.0,48.2997,48.308,48.2411,48.2579,56800.0
2012-07-31 11:05:00,57.71,57.73,57.68,57.71,45800.0,48.2495,48.2662,48.2244,48.2495,45800.0
2012-07-31 11:10:00,57.7,57.88,57.7,57.87,38900.0,48.2411,48.3916,48.2411,48.3833,38900.0
2012-07-31 11:15:00,57.87,57.87,57.78,57.78,27300.0,48.3833,48.3833,48.308,48.308,27300.0
2012-07-31 11:20:00,57.79,57.81,57.79,57.79,28700.0,48.3164,48.3331,48.3164,48.3164,28700.0
2012-07-31 11:25:00,57.79,57.83,57.79,57.81,34000.0,48.3164,48.3498,48.3164,48.3331,34000.0
2012-07-31 11:30:00,57.8,57.8,57.71,57.71,24800.0,48.3247,48.3247,48.2495,48.2495,24800.0
2012-07-31 11:35:00,57.71,57.78,57.7,57.73,19500.0,48.2495,48.308,48.2411,48.2662,19500.0
2012-07-31 11:40:00,57.72,57.74,57.7,57.73,24700.0,48.2579,48.2746,48.2411,48.2662,24700.0
2012-07-31 11:45:00,57.72,57.72,57.66,57.69,34000.0,48.2579,48.2579,48.2077,48.2328,34000.0
2012-07-31 11:50:00,57.69,57.76,57.69,57.72,24500.0,48.2328,48.2913,48.2328,48.2579,24500.0
2012-07-31 11:55:00,57.72,57.73,57.7,57.72,17600.0,48.2579,48.2662,48.2411,48.2579,17600.0
2012-07-31 12:00:00,57.73,57.74,57.63,57.63,50500.0,48.2662,48.2746,48.1826,48.1826,50500.0
2012-07-31 12:05:00,57.63,57.65,57.6,57.64,27800.0,48.1826,48.1993,48.1575,48.191,27800.0
2012-07-31 12:10:00,57.65,57.65,57.52,57.57,79700.0,48.1993,48.1993,48.0906,48.1324,79700.0
2012-07-31 12:15:00,57.58,57.58,57.48,57.5,55900.0,48.1408,48.1408,48.0572,48.0739,55900.0
2012-07-31 12:20:00,57.5,57.52,57.48,57.5,45600.0,48.0739,48.0906,48.0572,48.0739,45600.0
2012-07-31 12:25:00,57.49,57.51,57.48,57.49,37700.0,48.0656,48.0823,48.0572,48.0656,37700.0
2012-07-31 12:30:00,57.5,57.52,57.48,57.51,38400.0,48.0739,48.0906,48.0572,48.0823,38400.0
2012-07-31 12:35:00,57.52,57.53,57.51,57.51,52800.0,48.0906,48.099,48.0823,48.0823,52800.0
2012-07-31 12:40:00,57.51,57.52,57.45,57.46,33400.0,48.0823,48.0906,48.0321,48.0405,33400.0
2012-07-31 12:45:00,57.46,57.49,57.41,57.49,35800.0,48.0405,48.0656,47.9987,48.0656,35800.0
2012-07-31 12:50:00,57.47,57.51,57.47,57.51,39200.0,48.0488,48.0823,48.0488,48.0823,39200.0
2012-07-31 12:55:00,57.5,57.5,57.42,57.46,44400.0,48.0739,48.0739,48.007,48.0405,44400.0
2012-07-31 13:00:00,57.46,57.53,57.45,57.5,56000.0,48.0405,48.099,48.0321,48.0739,56000.0
2012-07-31 13:05:00,57.5,57.59,57.5,57.55,36900.0,48.0739,48.1492,48.0739,48.1157,36900.0
2012-07-31 13:10:00,57.55,57.59,57.53,57.56,37300.0,48.1157,48.1492,48.099,48.1241,37300.0
2012-07-31 13:15:00,57.56,57.58,57.54,57.54,24900.0,48.1241,48.1408,48.1074,48.1074,24900.0
2012-07-31 13:20:00,57.54,57.58,57.51,57.57,34800.0,48.1074,48.1408,48.0823,48.1324,34800.0
2012-07-31 13:25:00,57.57,57.66,57.57,57.63,39000.0,48.1324,48.2077,48.1324,48.1826,39000.0
2012-07-31 13:30:00,57.63,57.64,57.61,57.63,20700.0,48.1826,48.191,48.1659,48.1826,20700.0
2012-07-31 13:35:00,57.63,57.66,57.63,57.63,22600.0,48.1826,48.2077,48.1826,48.1826,22600.0
2012-07-31 13:40:00,57.63,57.64,57.61,57.62,25800.0,48.1826,48.191,48.1659,48.1742,25800.0
2012-07-31 13:45:00,57.62,57.64,57.6,57.64,39000.0,48.1742,48.191,48.1575,48.191,39000.0
2012-07-31 13:50:00,57.64,57.69,57.64,57.68,17400.0,48.191,48.2328,48.191,48.2244,17400.0
2012-07-31 13:55:00,57.67,57.68,57.63,57.66,27200.0,48.2161,48.2244,48.1826,48.2077,27200.0
2012-07-31 14:00:00,57.64,57.71,57.63,57.71,38200.0,48.191,48.2495,48.1826,48.2495,38200.0
2012-07-31 14:05:00,57.7,57.74,57.7,57.73,48800.0,48.2411,48.2746,48.2411,48.2662,48800.0
2012-07-31 14:10:00,57.73,57.85,57.73,57.85,51700.0,48.2662,48.3665,48.2662,48.3665,51700.0
2012-07-31 14:15:00,57.85,57.86,57.82,57.86,21700.0,48.3665,48.3749,48.3415,48.3749,21700.0
2012-07-31 14:20:00,57.85,57.91,57.82,57.91,39900.0,48.3665,48.4167,48.3415,48.4167,39900.0
2012-07-31 14:25:00,57.91,57.93,57.9,57.92,55600.0,48.4167,48.4334,48.4083,48.4251,55600.0
2012-07-31 14:30:00,57.92,57.94,57.9,57.91,26500.0,48.4251,48.4418,48.4083,48.4167,26500.0
2012-07-31 14:35:00,57.91,57.91,57.84,57.85,32700.0,48.4167,48.4167,48.3582,48.3665,32700.0
2012-07-31 14:40:00,57.85,57.87,57.82,57.87,15500.0,48.3665,48.3833,48.3415,48.3833,15500.0
2012-07-31 14:45:00,57.87,57.92,57.86,57.88,18200.0,48.3833,48.4251,48.3749,48.3916,18200.0
2012-07-31 14:50:00,57.87,57.91,57.86,57.88,27900.0,48.3833,48.4167,48.3749,48.3916,27900.0
2012-07-31 14:55:00,57.89,57.9,57.79,57.8,39400.0,48.4,48.4083,48.3164,48.3247,39400.0
2012-07-31 15:00:00,57.8,57.83,57.78,57.8,31100.0,48.3247,48.3498,48.308,48.3247,31100.0
2012-07-31 15:05:00,57.79,57.83,57.78,57.83,25300.0,48.3164,48.3498,48.308,48.3498,25300.0
2012-07-31 15:10:00,57.82,57.84,57.81,57.84,31000.0,48.3415,48.3582,48.3331,48.3582,31000.0
2012-07-31 15:15:00,57.83,57.85,57.81,57.84,32300.0,48.3498,48.3665,48.3331,48.3582,32300.0
2012-07-31 15:20:00,57.84,57.85,57.81,57.84,31500.0,48.3582,48.3665,48.3331,48.3582,31500.0
2012-07-31 15:25:00,57.84,57.93,57.84,57.91,65100.0,48.3582,48.4334,48.3582,48.4167,65100.0
2012-07-31 15:30:00,57.91,57.92,57.87,57.88,52900.0,48.4167,48.4251,48.3833,48.3916,52900.0
2012-07-31 15:35:00,57.88,57.88,57.79,57.81,115900.0,48.3916,48.3916,48.3164,48.3331,115900.0
2012-07-31 15:40:00,57.81,57.86,57.74,57.85,69100.0,48.3331,48.3749,48.2746,48.3665,69100.0
2012-07-31 15:45:00,57.87,57.88,57.77,57.77,102300.0,48.3833,48.3916,48.2997,48.2997,102300.0
2012-07-31 15:50:00,57.77,57.85,57.77,57.79,112100.0,48.2997,48.3665,48.2997,48.3164,112100.0
2012-07-31 15:55:00,57.79,57.8,57.69,57.72,300100.0,48.3164,48.3247,48.2328,48.2579,300100.0
2012-08-01 09:30:00,57.52,57.86,57.03,57.22,234900.0,48.0906,48.3749,47.681,47.8398,234900.0
2012-08-01 09:35:00,57.22,57.28,57.07,57.26,81000.0,47.8398,47.89,47.7144,47.8733,81000.0
2012-08-01 09:40:00,57.23,57.28,57.18,57.19,90700.0,47.8482,47.89,47.8064,47.8147,90700.0
2012-08-01 09:45:00,57.2,57.25,57.17,57.19,78000.0,47.8231,47.8649,47.798,47.8147,78000.0
2012-08-01 09:50:00,57.19,57.25,57.18,57.22,89200.0,47.8147,47.8649,47.8064,47.8398,89200.0
2012-08-01 09:55:00,57.21,57.24,57.19,57.24,55400.0,47.8315,47.8565,47.8147,47.8565,55400.0
2012-08-01 10:00:00,57.23,57.39,57.21,57.35,39500.0,47.8482,47.982,47.8315,47.9485,39500.0
2012-08-01 10:05:00,57.35,57.44,57.29,57.33,68100.0,47.9485,48.0238,47.8983,47.9318,68100.0
2012-08-01 10:10:00,57.34,57.34,57.17,57.2,77700.0,47.9402,47.9402,47.798,47.8231,77700.0
2012-08-01 10:15:00,57.21,57.21,57.13,57.15,45200.0,47.8315,47.8315,47.7646,47.7813,45200.0
2012-08-01 10:20:00,57.14,57.26,57.13,57.21,27600.0,47.7729,47.8733,47.7646,47.8315,27600.0
2012-08-01 10:25:00,57.22,57.3,57.2,57.29,22900.0,47.8398,47.9067,47.8231,47.8983,22900.0
2012-08-01 10:30:00,57.3,57.33,57.19,57.2,39800.0,47.9067,47.9318,47.8147,47.8231,39800.0
2012-08-01 10:35:00,57.21,57.42,57.21,57.39,64800.0,47.8315,48.007,47.8315,47.982,64800.0
2012-08-01 10:40:00,57.39,57.46,57.33,57.42,28200.0,47.982,48.0405,47.9318,48.007,28200.0
2012-08-01 10:45:00,57.43,57.51,57.43,57.48,39100.0,48.0154,48.0823,48.0154,48.0572,39100.0
2012-08-01 10:50:00,57.47,57.5,57.43,57.49,17400.0,48.0488,48.0739,48.0154,48.0656,17400.0
2012-08-01 10:55:00,57.51,57.54,57.43,57.46,45500.0,48.0823,48.1074,48.0154,48.0405,45500.0
2012-08-01 11:00:00,57.45,57.49,57.42,57.42,18100.0,48.0321,48.0656,48.007,48.007,18100.0
2012-08-01 11:05:00,57.43,57.45,57.38,57.45,31000.0,48.0154,48.0321,47.9736,48.0321,31000.0
2012-08-01 11:10:00,57.45,57.45,57.34,57.37,20500.0,48.0321,48.0321,47.9402,47.9652,20500.0
2012-08-01 11:15:00,57.39,57.4,57.34,57.39,33300.0,47.982,47.9903,47.9402,47.982,33300.0
2012-08-01 11:20:00,57.39,57.41,57.34,57.39,14100.0,47.982,47.9987,47.9402,47.982,14100.0
2012-08-01 11:25:00,57.4,57.47,57.4,57.46,22100.0,47.9903,48.0488,47.9903,48.0405,22100.0
2012-08-01 11:30:00,57.45,57.54,57.45,57.5,34300.0,48.0321,48.1074,48.0321,48.0739,34300.0
2012-08-01 11:35:00,57.48,57.5,57.44,57.48,28100.0,48.0572,48.0739,48.0238,48.0572,28100.0
2012-08-01 11:40:00,57.48,57.49,57.43,57.46,24500.0,48.0572,48.0656,48.0154,48.0405,24500.0
2012-08-01 11:45:00,57.45,57.49,57.43,57.49,13600.0,48.0321,48.0656,48.0154,48.0656,13600.0
2012-08-01 11:50:00,57.48,57.5,57.46,57.49,21800.0,48.0572,48.0739,48.0405,48.0656,21800.0
2012-08-01 11:55:00,57.48,57.49,57.41,57.45,34500.0,48.0572,48.0656,47.9987,48.0321,34500.0
2012-08-01 12:00:00,57.45,57.5,57.43,57.45,51500.0,48.0321,48.0739,48.0154,48.0321,51500.0
2012-08-01 12:05:00,57.44,57.49,57.43,57.43,26700.0,48.0238,48.0656,48.0154,48.0154,26700.0
2012-08-01 12:10:00,57.44,57.47,57.43,57.43,15900.0,48.0238,48.0488,48.0154,48.0154,15900.0
2012-08-01 12:15:00,57.42,57.46,57.41,57.46,15400.0,48.007,48.0405,47.9987,48.0405,15400.0
2012-08-01 12:20:00,57.45,57.46,57.43,57.46,12600.0,48.0321,48.0405,48.0154,48.0405,12600.0
2012-08-01 12:25:00,57.46,57.49,57.45,57.48,8100.0,48.0405,48.0656,48.0321,48.0572,8100.0
2012-08-01 12:30:00,57.49,57.5,57.41,57.46,34400.0,48.0656,48.0739,47.9987,48.0405,34400.0
2012-08-01 12:35:00,57.45,57.45,57.33,57.36,22300.0,48.0321,48.0321,47.9318,47.9569,22300.0
2012-08-01 12:40:00,57.36,57.37,57.34,57.34,7300.0,47.9569,47.9652,47.9402,47.9402,7300.0
2012-08-01 12:45:00,57.34,57.34,57.32,57.34,9400.0,47.9402,47.9402,47.9234,47.9402,9400.0
2012-08-01 12:50:00,57.34,57.38,57.34,57.37,27900.0,47.9402,47.9736,47.9402,47.9652,27900.0
2012-08-01 12:55:00,57.37,57.39,57.34,57.34,24500.0,47.9652,47.982,47.9402,47.9402,24500.0
2012-08-01 13:00:00,57.34,57.4,57.33,57.4,48000.0,47.9402,47.9903,47.9318,47.9903,48000.0
2012-08-01 13:05:00,57.4,57.4,57.37,57.39,28600.0,47.9903,47.9903,47.9652,47.982,28600.0
2012-08-01 13:10:00,57.38,57.4,57.37,57.4,54500.0,47.9736,47.9903,47.9652,47.9903,54500.0
2012-08-01 13:15:00,57.39,57.46,57.37,57.44,109200.0,47.982,48.0405,47.9652,48.0238,109200.0
2012-08-01 13:20:00,57.43,57.44,57.42,57.43,62300.0,48.0154,48.0238,48.007,48.0154,62300.0
2012-08-01 13:25:00,57.43,57.46,57.43,57.44,24900.0,48.0154,48.0405,48.0154,48.0238,24900.0
2012-08-01 13:30:00,57.45,57.48,57.43,57.47,38700.0,48.0321,48.0572,48.0154,48.0488,38700.0
2012-08-01 13:35:00,57.48,57.5,57.46,57.48,48800.0,48.0572,48.0739,48.0405,48.0572,48800.0
2012-08-01 13:40:00,57.47,57.52,57.45,57.51,18700.0,48.0488,48.0906,48.0321,48.0823,18700.0
2012-08-01 13:45:00,57.51,57.54,57.46,57.46,23600.0,48.0823,48.1074,48.0405,48.0405,23600.0
2012-08-01 13:50:00,57.45,57.47,57.43,57.46,12400.0,48.0321,48.0488,48.0154,48.0405,12400.0
2012-08-01 13:55:00,57.45,57.45,57.33,57.35,16400.0,48.0321,48.0321,47.9318,47.9485,16400.0
2012-08-01 14:00:00,57.35,57.4,57.33,57.39,25200.0,47.9485,47.9903,47.9318,47.982,25200.0
2012-08-01 14:05:00,57.39,57.43,57.35,57.43,19500.0,47.982,48.0154,47.9485,48.0154,19500.0
2012-08-01 14:10:00,57.43,57.43,57.02,57.17,106000.0,48.0154,48.0154,47.6726,47.798,106000.0
2012-08-01 14:15:00,57.18,57.21,56.98,57.04,96800.0,47.8064,47.8315,47.6392,47.6893,96800.0
2012-08-01 14:20:00,57.02,57.25,56.98,57.17,74700.0,47.6726,47.8649,47.6392,47.798,74700.0
2012-08-01 14:25:00,57.16,57.23,57.05,57.22,98200.0,47.7897,47.8482,47.6977,47.8398,98200.0
2012-08-01 14:30:00,57.21,57.22,57.01,57.04,52100.0,47.8315,47.8398,47.6642,47.6893,52100.0
2012-08-01 14:35:00,57.04,57.17,57.02,57.13,54800.0,47.6893,47.798,47.6726,47.7646,54800.0
2012-08-01 14:40:00,57.12,57.12,57.04,57.08,30200.0,47.7562,47.7562,47.6893,47.7228,30200.0
2012-08-01 14:45:00,57.08,57.11,56.93,56.97,47400.0,47.7228,47.7479,47.5974,47.6308,47400.0
2012-08-01 14:50:00,56.97,57.05,56.93,57.01,85600.0,47.6308,47.6977,47.5974,47.6642,85600.0
2012-08-01 14:55:00,57.02,57.16,57.02,57.16,92000.0,47.6726,47.7897,47.6726,47.7897,92000.0
2012-08-01 15:00:00,57.17,57.18,57.11,57.13,30300.0,47.798,47.8064,47.7479,47.7646,30300.0
2012-08-01 15:05:00,57.15,57.26,57.15,57.23,48600.0,47.7813,47.8733,47.7813,47.8482,48600.0
2012-08-01 15:10:00,57.24,57.26,57.09,57.1,57900.0,47.8565,47.8733,47.7311,47.7395,57900.0
2012-08-01 15:15:00,57.09,57.14,57.08,57.12,43500.0,47.7311,47.7729,47.7228,47.7562,43500.0
2012-08-01 15:20:00,57.12,57.15,57.09,57.15,44300.0,47.7562,47.7813,47.7311,47.7813,44300.0
2012-08-01 15:25:00,57.14,57.32,57.14,57.28,63000.0,47.7729,47.9234,47.7729,47.89,63000.0
2012-08-01 15:30:00,57.28,57.32,57.25,57.27,68800.0,47.89,47.9234,47.8649,47.8816,68800.0
2012-08-01 15:35:00,57.27,57.27,57.06,57.08,151400.0,47.8816,47.8816,47.7061,47.7228,151400.0
2012-08-01 15:40:00,57.07,57.12,57.01,57.02,153900.0,47.7144,47.7562,47.6642,47.6726,153900.0
2012-08-01 15:45:00,57.03,57.05,56.94,56.97,178000.0,47.681,47.6977,47.6057,47.6308,178000.0
2012-08-01 15:50:00,56.97,57.01,56.94,56.94,109600.0,47.6308,47.6642,47.6057,47.6057,109600.0
2012-08-01 15:55:00,56.95,56.98,56.75,56.8,410700.0,47.6141,47.6392,47.4469,47.4887,410700.0
2012-08-02 09:30:00,56.38,56.48,56.1,56.25,95700.0,47.1375,47.2211,46.9034,47.0288,95700.0
2012-08-02 09:35:00,56.21,56.35,56.18,56.3,30600.0,46.9954,47.1124,46.9703,47.0706,30600.0
2012-08-02 09:40:00,56.32,56.46,56.22,56.44,46500.0,47.0874,47.2044,47.0038,47.1877,46500.0
2012-08-02 09:45:00,56.45,56.56,56.43,56.53,39300.0,47.196,47.288,47.1793,47.2629,39300.0
2012-08-02 09:50:00,56.52,56.64,56.46,56.61,77200.0,47.2546,47.3549,47.2044,47.3298,77200.0
2012-08-02 09:55:00,56.63,56.64,56.52,56.63,43900.0,47.3465,47.3549,47.2546,47.3465,43900.0
2012-08-02 10:00:00,56.61,56.66,56.53,56.56,51900.0,47.3298,47.3716,47.2629,47.288,51900.0
2012-08-02 10:05:00,56.55,56.55,56.35,56.53,95000.0,47.2797,47.2797,47.1124,47.2629,95000.0
2012-08-02 10:10:00,56.53,56.55,56.45,56.51,80700.0,47.2629,47.2797,47.196,47.2462,80700.0
2012-08-02 10:15:00,56.51,56.57,56.46,56.49,76000.0,47.2462,47.2964,47.2044,47.2295,76000.0
2012-08-02 10:20:00,56.47,56.62,56.47,56.5,81000.0,47.2128,47.3382,47.2128,47.2379,81000.0
2012-08-02 10:25:00,56.51,56.71,56.48,56.63,67000.0,47.2462,47.4134,47.2211,47.3465,67000.0
2012-08-02 10:30:00,56.63,56.66,56.55,56.57,36200.0,47.3465,47.3716,47.2797,47.2964,36200.0
2012-08-02 10:35:00,56.57,56.6,56.48,56.5,44700.0,47.2964,47.3215,47.2211,47.2379,44700.0
2012-08-02 10:40:00,56.49,56.56,56.46,56.55,34200.0,47.2295,47.288,47.2044,47.2797,34200.0
2012-08-02 10:45:00,56.55,56.63,56.55,56.62,58400.0,47.2797,47.3465,47.2797,47.3382,58400.0
2012-08-02 10:50:00,56.62,56.62,56.47,56.47,37100.0,47.3382,47.3382,47.2128,47.2128,37100.0
2012-08-02 10:55:00,56.48,56.48,56.3,56.34,90200.0,47.2211,47.2211,47.0706,47.1041,90200.0
2012-08-02 11:00:00,56.35,56.47,56.29,56.32,71300.0,47.1124,47.2128,47.0623,47.0874,71300.0
2012-08-02 11:05:00,56.33,56.39,56.21,56.22,67600.0,47.0957,47.1459,46.9954,47.0038,67600.0
2012-08-02 11:10:00,56.21,56.31,56.15,56.31,45000.0,46.9954,47.079,46.9452,47.079,45000.0
2012-08-02 11:15:00,56.31,56.32,56.15,56.17,46600.0,47.079,47.0874,46.9452,46.962,46600.0
2012-08-02 11:20:00,56.16,56.17,56.08,56.13,61700.0,46.9536,46.962,46.8867,46.9285,61700.0
2012-08-02 11:25:00,56.12,56.22,56.09,56.22,54500.0,46.9201,47.0038,46.8951,47.0038,54500.0
2012-08-02 11:30:00,56.21,56.24,56.19,56.21,58500.0,46.9954,47.0205,46.9787,46.9954,58500.0
2012-08-02 11:35:00,56.21,56.29,56.09,56.13,55700.0,46.9954,47.0623,46.8951,46.9285,55700.0
2012-08-02 11:40:00,56.11,56.15,56.04,56.06,38100.0,46.9118,46.9452,46.8533,46.87,38100.0
2012-08-02 11:45:00,56.06,56.1,56.02,56.04,34700.0,46.87,46.9034,46.8365,46.8533,34700.0
2012-08-02 11:50:00,56.05,56.07,56.0,56.05,63100.0,46.8616,46.8783,46.8198,46.8616,63100.0
2012-08-02 11:55:00,56.06,56.12,56.01,56.09,59600.0,46.87,46.9201,46.8282,46.8951,59600.0
2012-08-02 12:00:00,56.09,56.11,56.07,56.08,85900.0,46.8951,46.9118,46.8783,46.8867,85900.0
2012-08-02 12:05:00,56.07,56.11,56.03,56.09,59000.0,46.8783,46.9118,46.8449,46.8951,59000.0
2012-08-02 12:10:00,56.09,56.11,56.07,56.07,63300.0,46.8951,46.9118,46.8783,46.8783,63300.0
2012-08-02 12:15:00,56.07,56.09,56.04,56.07,23500.0,46.8783,46.8951,46.8533,46.8783,23500.0
2012-08-02 12:20:00,56.07,56.08,56.02,56.06,28500.0,46.8783,46.8867,46.8365,46.87,28500.0
2012-08-02 12:25:00,56.06,56.06,56.02,56.03,17300.0,46.87,46.87,46.8365,46.8449,17300.0
2012-08-02 12:30:00,56.03,56.03,55.89,55.94,56100.0,46.8449,46.8449,46.7279,46.7697,56100.0
2012-08-02 12:35:00,55.94,56.02,55.92,56.0,23700.0,46.7697,46.8365,46.7529,46.8198,23700.0
2012-08-02 12:40:00,56.02,56.07,56.01,56.05,27600.0,46.8365,46.8783,46.8282,46.8616,27600.0
2012-08-02 12:45:00,56.05,56.07,56.01,56.03,45500.0,46.8616,46.8783,46.8282,46.8449,45500.0
2012-08-02 12:50:00,56.04,56.04,55.98,56.0,27100.0,46.8533,46.8533,46.8031,46.8198,27100.0
2012-08-02 12:55:00,55.99,56.07,55.97,56.05,22500.0,46.8115,46.8783,46.7947,46.8616,22500.0
2012-08-02 13:00:00,56.06,56.12,56.05,56.09,40800.0,46.87,46.9201,46.8616,46.8951,40800.0
2012-08-02 13:05:00,56.08,56.11,56.07,56.09,22500.0,46.8867,46.9118,46.8783,46.8951,22500.0
2012-08-02 13:10:00,56.1,56.15,56.09,56.13,31400.0,46.9034,46.9452,46.8951,46.9285,31400.0
2012-08-02 13:15:00,56.12,56.13,56.08,56.11,21400.0,46.9201,46.9285,46.8867,46.9118,21400.0
2012-08-02 13:20:00,56.12,56.13,56.09,56.1,15900.0,46.9201,46.9285,46.8951,46.9034,15900.0
2012-08-02 13:25:00,56.11,56.12,56.07,56.1,11900.0,46.9118,46.9201,46.8783,46.9034,11900.0
2012-08-02 13:30:00,56.11,56.13,56.07,56.1,20800.0,46.9118,46.9285,46.8783,46.9034,20800.0
2012-08-02 13:35:00,56.1,56.1,56.01,56.02,24000.0,46.9034,46.9034,46.8282,46.8365,24000.0
2012-08-02 13:40:00,56.02,56.05,56.02,56.03,14600.0,46.8365,46.8616,46.8365,46.8449,14600.0
2012-08-02 13:45:00,56.02,56.1,56.02,56.02,29600.0,46.8365,46.9034,46.8365,46.8365,29600.0
2012-08-02 13:50:00,56.02,56.08,56.0,56.03,36600.0,46.8365,46.8867,46.8198,46.8449,36600.0
2012-08-02 13:55:00,56.04,56.05,55.96,55.97,33300.0,46.8533,46.8616,46.7864,46.7947,33300.0
2012-08-02 14:00:00,55.96,56.0,55.93,56.0,24200.0,46.7864,46.8198,46.7613,46.8198,24200.0
2012-08-02 14:05:00,55.99,56.03,55.99,56.02,27100.0,46.8115,46.8449,46.8115,46.8365,27100.0
2012-08-02 14:10:00,56.03,56.04,55.95,56.0,35500.0,46.8449,46.8533,46.778,46.8198,35500.0
2012-08-02 14:15:00,56.0,56.0,55.94,55.94,40400.0,46.8198,46.8198,46.7697,46.7697,40400.0
2012-08-02 14:20:00,55.94,56.05,55.94,56.04,29200.0,46.7697,46.8616,46.7697,46.8533,29200.0
2012-08-02 14:25:00,56.03,56.08,56.03,56.05,37300.0,46.8449,46.8867,46.8449,46.8616,37300.0
2012-08-02 14:30:00,56.05,56.2,56.05,56.2,29200.0,46.8616,46.987,46.8616,46.987,29200.0
2012-08-02 14:35:00,56.21,56.33,56.2,56.3,66900.0,46.9954,47.0957,46.987,47.0706,66900.0
2012-08-02 14:40:00,56.3,56.36,56.28,56.31,53800.0,47.0706,47.1208,47.0539,47.079,53800.0
2012-08-02 14:45:00,56.31,56.32,56.27,56.3,23800.0,47.079,47.0874,47.0456,47.0706,23800.0
2012-08-02 14:50:00,56.31,56.32,56.03,56.05,97900.0,47.079,47.0874,46.8449,46.8616,97900.0
2012-08-02 14:55:00,56.05,56.18,56.05,56.14,34400.0,46.8616,46.9703,46.8616,46.9369,34400.0
2012-08-02 15:00:00,56.15,56.31,56.1,56.3,75900.0,46.9452,47.079,46.9034,47.0706,75900.0
2012-08-02 15:05:00,56.3,56.32,56.25,56.25,43400.0,47.0706,47.0874,47.0288,47.0288,43400.0
2012-08-02 15:10:00,56.24,56.31,56.16,56.25,56700.0,47.0205,47.079,46.9536,47.0288,56700.0
2012-08-02 15:15:00,56.26,56.26,56.11,56.25,55600.0,47.0372,47.0372,46.9118,47.0288,55600.0
2012-08-02 15:20:00,56.26,56.33,56.26,56.3,45900.0,47.0372,47.0957,47.0372,47.0706,45900.0
2012-08-02 15:25:00,56.3,56.36,56.24,56.26,72400.0,47.0706,47.1208,47.0205,47.0372,72400.0
2012-08-02 15:30:00,56.26,56.43,56.25,56.4,69900.0,47.0372,47.1793,47.0288,47.1542,69900.0
2012-08-02 15:35:00,56.39,56.47,56.33,56.43,79100.0,47.1459,47.2128,47.0957,47.1793,79100.0
2012-08-02 15:40:00,56.43,56.46,56.38,56.45,90200.0,47.1793,47.2044,47.1375,47.196,90200.0
2012-08-02 15:45:00,56.45,56.5,56.4,56.44,115000.0,47.196,47.2379,47.1542,47.1877,115000.0
2012-08-02 15:50:00,56.44,56.51,56.35,56.51,199100.0,47.1877,47.2462,47.1124,47.2462,199100.0
2012-08-02 15:55:00,56.5,56.55,56.48,56.5,242300.0,47.2379,47.2797,47.2211,47.2379,242300.0
2012-08-03 09:30:00,57.2,57.3,57.03,57.15,118900.0,47.8231,47.9067,47.681,47.7813,118900.0
2012-08-03 09:35:00,57.15,57.15,57.02,57.1,33100.0,47.7813,47.7813,47.6726,47.7395,33100.0
2012-08-03 09:40:00,57.08,57.12,57.0,57.11,43100.0,47.7228,47.7562,47.6559,47.7479,43100.0
2012-08-03 09:45:00,57.09,57.16,57.06,57.14,83600.0,47.7311,47.7897,47.7061,47.7729,83600.0
2012-08-03 09:50:00,57.15,57.28,57.15,57.24,74400.0,47.7813,47.89,47.7813,47.8565,74400.0
2012-08-03 09:55:00,57.25,57.28,57.19,57.2,53000.0,47.8649,47.89,47.8147,47.8231,53000.0
2012-08-03 10:00:00,57.21,57.38,57.16,57.35,128900.0,47.8315,47.9736,47.7897,47.9485,128900.0
2012-08-03 10:05:00,57.36,57.53,57.3,57.44,91500.0,47.9569,48.099,47.9067,48.0238,91500.0
2012-08-03 10:10:00,57.46,57.54,57.46,57.52,62100.0,48.0405,48.1074,48.0405,48.0906,62100.0
2012-08-03 10:15:00,57.52,57.56,57.43,57.48,64800.0,48.0906,48.1241,48.0154,48.0572,64800.0
2012-08-03 10:20:00,57.47,57.69,57.46,57.65,88800.0,48.0488,48.2328,48.0405,48.1993,88800.0
2012-08-03 10:25:00,57.65,57.69,57.64,57.69,70200.0,48.1993,48.2328,48.191,48.2328,70200.0
2012-08-03 10:30:00,57.69,57.69,57.53,57.53,45500.0,48.2328,48.2328,48.099,48.099,45500.0
2012-08-03 10:35:00,57.53,57.53,57.43,57.45,48700.0,48.099,48.099,48.0154,48.0321,48700.0
2012-08-03 10:40:00,57.44,57.47,57.4,57.46,30500.0,48.0238,48.0488,47.9903,48.0405,30500.0
2012-08-03 10:45:00,57.45,57.47,57.39,57.43,55000.0,48.0321,48.0488,47.982,48.0154,55000.0
2012-08-03 10:50:00,57.43,57.45,57.4,57.45,27900.0,48.0154,48.0321,47.9903,48.0321,27900.0
2012-08-03 10:55:00,57.45,57.55,57.44,57.55,67400.0,48.0321,48.1157,48.0238,48.1157,67400.0
2012-08-03 11:00:00,57.54,57.6,57.54,57.59,34000.0,48.1074,48.1575,48.1074,48.1492,34000.0
2012-08-03 11:05:00,57.59,57.61,57.56,57.61,29500.0,48.1492,48.1659,48.1241,48.1659,29500.0
2012-08-03 11:10:00,57.6,57.73,57.6,57.71,59300.0,48.1575,48.2662,48.1575,48.2495,59300.0
2012-08-03 11:15:00,57.73,57.79,57.66,57.66,52800.0,48.2662,48.3164,48.2077,48.2077,52800.0
2012-08-03 11:20:00,57.67,57.67,57.63,57.64,18000.0,48.2161,48.2161,48.1826,48.191,18000.0
2012-08-03 11:25:00,57.63,57.68,57.63,57.65,16500.0,48.1826,48.2244,48.1826,48.1993,16500.0
2012-08-03 11:30:00,57.65,57.68,57.64,57.66,27900.0,48.1993,48.2244,48.191,48.2077,27900.0
2012-08-03 11:35:00,57.68,57.75,57.68,57.69,51000.0,48.2244,48.2829,48.2244,48.2328,51000.0
2012-08-03 11:40:00,57.69,57.74,57.67,57.69,23500.0,48.2328,48.2746,48.2161,48.2328,23500.0
2012-08-03 11:45:00,57.7,57.7,57.61,57.62,40400.0,48.2411,48.2411,48.1659,48.1742,40400.0
2012-08-03 11:50:00,57.61,57.67,57.57,57.66,33000.0,48.1659,48.2161,48.1324,48.2077,33000.0
2012-08-03 11:55:00,57.67,57.68,57.61,57.64,32300.0,48.2161,48.2244,48.1659,48.191,32300.0
2012-08-03 12:00:00,57.62,57.67,57.59,57.65,31000.0,48.1742,48.2161,48.1492,48.1993,31000.0
2012-08-03 12:05:00,57.64,57.65,57.54,57.54,48100.0,48.191,48.1993,48.1074,48.1074,48100.0
2012-08-03 12:10:00,57.53,57.57,57.53,57.56,54100.0,48.099,48.1324,48.099,48.1241,54100.0
2012-08-03 12:15:00,57.56,57.61,57.53,57.61,18300.0,48.1241,48.1659,48.099,48.1659,18300.0
2012-08-03 12:20:00,57.61,57.63,57.6,57.61,19200.0,48.1659,48.1826,48.1575,48.1659,19200.0
2012-08-03 12:25:00,57.61,57.71,57.61,57.71,22100.0,48.1659,48.2495,48.1659,48.2495,22100.0
2012-08-03 12:30:00,57.71,57.72,57.69,57.71,33000.0,48.2495,48.2579,48.2328,48.2495,33000.0
2012-08-03 12:35:00,57.71,57.71,57.61,57.67,34300.0,48.2495,48.2495,48.1659,48.2161,34300.0
2012-08-03 12:40:00,57.67,57.74,57.67,57.72,22800.0,48.2161,48.2746,48.2161,48.2579,22800.0
2012-08-03 12:45:00,57.71,57.73,57.68,57.73,11900.0,48.2495,48.2662,48.2244,48.2662,11900.0
2012-08-03 12:50:00,57.72,57.72,57.66,57.66,37000.0,48.2579,48.2579,48.2077,48.2077,37000.0
2012-08-03 12:55:00,57.66,57.71,57.66,57.67,28300.0,48.2077,48.2495,48.2077,48.2161,28300.0
2012-08-03 13:00:00,57.68,57.7,57.66,57.69,16100.0,48.2244,48.2411,48.2077,48.2328,16100.0
2012-08-03 13:05:00,57.68,57.77,57.68,57.75,22200.0,48.2244,48.2997,48.2244,48.2829,22200.0
2012-08-03 13:10:00,57.76,57.77,57.71,57.77,26200.0,48.2913,48.2997,48.2495,48.2997,26200.0
2012-08-03 13:15:00,57.77,57.78,57.74,57.74,19700.0,48.2997,48.308,48.2746,48.2746,19700.0
2012-08-03 13:20:00,57.74,57.76,57.72,57.73,18400.0,48.2746,48.2913,48.2579,48.2662,18400.0
2012-08-03 13:25:00,57.74,57.77,57.73,57.75,16400.0,48.2746,48.2997,48.2662,48.2829,16400.0
2012-08-03 13:30:00,57.76,57.76,57.7,57.72,62300.0,48.2913,48.2913,48.2411,48.2579,62300.0
2012-08-03 13:35:00,57.72,57.72,57.67,57.71,17400.0,48.2579,48.2579,48.2161,48.2495,17400.0
2012-08-03 13:40:00,57.71,57.73,57.7,57.72,13800.0,48.2495,48.2662,48.2411,48.2579,13800.0
2012-08-03 13:45:00,57.71,57.72,57.66,57.67,17400.0,48.2495,48.2579,48.2077,48.2161,17400.0
2012-08-03 13:50:00,57.67,57.7,57.66,57.69,29800.0,48.2161,48.2411,48.2077,48.2328,29800.0
2012-08-03 13:55:00,57.69,57.73,57.68,57.71,27400.0,48.2328,48.2662,48.2244,48.2495,27400.0
2012-08-03 14:00:00,57.7,57.75,57.69,57.75,21700.0,48.2411,48.2829,48.2328,48.2829,21700.0
2012-08-03 14:05:00,57.74,57.78,57.74,57.77,15700.0,48.2746,48.308,48.2746,48.2997,15700.0
2012-08-03 14:10:00,57.77,57.78,57.74,57.75,20500.0,48.2997,48.308,48.2746,48.2829,20500.0
2012-08-03 14:15:00,57.74,57.78,57.74,57.77,23400.0,48.2746,48.308,48.2746,48.2997,23400.0
2012-08-03 14:20:00,57.77,57.79,57.74,57.77,32800.0,48.2997,48.3164,48.2746,48.2997,32800.0
2012-08-03 14:25:00,57.77,57.78,57.65,57.74,72100.0,48.2997,48.308,48.1993,48.2746,72100.0
2012-08-03 14:30:00,57.74,57.77,57.72,57.72,25400.0,48.2746,48.2997,48.2579,48.2579,25400.0
2012-08-03 14:35:00,57.72,57.79,57.72,57.74,32500.0,48.2579,48.3164,48.2579,48.2746,32500.0
2012-08-03 14:40:00,57.73,57.75,57.7,57.74,35300.0,48.2662,48.2829,48.2411,48.2746,35300.0
2012-08-03 14:45:00,57.74,57.74,57.65,57.66,27800.0,48.2746,48.2746,48.1993,48.2077,27800.0
2012-08-03 14:50:00,57.67,57.73,57.67,57.72,42900.0,48.2161,48.2662,48.2161,48.2579,42900.0
2012-08-03 14:55:00,57.72,57.74,57.7,57.72,80500.0,48.2579,48.2746,48.2411,48.2579,80500.0
2012-08-03 15:00:00,57.71,57.75,57.7,57.75,52900.0,48.2495,48.2829,48.2411,48.2829,52900.0
2012-08-03 15:05:00,57.75,57.76,57.72,57.75,41100.0,48.2829,48.2913,48.2579,48.2829,41100.0
2012-08-03 15:10:00,57.74,57.76,57.7,57.7,66600.0,48.2746,48.2913,48.2411,48.2411,66600.0
2012-08-03 15:15:00,57.7,57.72,57.66,57.66,39500.0,48.2411,48.2579,48.2077,48.2077,39500.0
2012-08-03 15:20:00,57.67,57.71,57.66,57.69,60100.0,48.2161,48.2495,48.2077,48.2328,60100.0
2012-08-03 15:25:00,57.7,57.72,57.63,57.64,50200.0,48.2411,48.2579,48.1826,48.191,50200.0
2012-08-03 15:30:00,57.64,57.64,57.53,57.59,88700.0,48.191,48.191,48.099,48.1492,88700.0
2012-08-03 15:35:00,57.59,57.59,57.47,57.56,99400.0,48.1492,48.1492,48.0488,48.1241,99400.0
2012-08-03 15:40:00,57.57,57.6,57.55,57.59,101200.0,48.1324,48.1575,48.1157,48.1492,101200.0
2012-08-03 15:45:00,57.6,57.71,57.58,57.65,221100.0,48.1575,48.2495,48.1408,48.1993,221100.0
2012-08-03 15:50:00,57.65,57.68,57.55,57.55,148700.0,48.1993,48.2244,48.1157,48.1157,148700.0
2012-08-03 15:55:00,57.55,57.61,57.54,57.61,415000.0,48.1157,48.1659,48.1074,48.1659,415000.0
2012-08-06 09:30:00,57.81,57.85,57.66,57.81,60600.0,48.3331,48.3665,48.2077,48.3331,60600.0
2012-08-06 09:35:00,57.81,57.83,57.71,57.72,26800.0,48.3331,48.3498,48.2495,48.2579,26800.0
2012-08-06 09:40:00,57.72,57.8,57.62,57.76,42800.0,48.2579,48.3247,48.1742,48.2913,42800.0
2012-08-06 09:45:00,57.77,57.81,57.71,57.8,57500.0,48.2997,48.3331,48.2495,48.3247,57500.0
2012-08-06 09:50:00,57.8,57.82,57.71,57.77,42500.0,48.3247,48.3415,48.2495,48.2997,42500.0
2012-08-06 09:55:00,57.77,57.8,57.74,57.78,35700.0,48.2997,48.3247,48.2746,48.308,35700.0
2012-08-06 10:00:00,57.78,57.81,57.76,57.8,42400.0,48.308,48.3331,48.2913,48.3247,42400.0
2012-08-06 10:05:00,57.79,57.83,57.78,57.8,30100.0,48.3164,48.3498,48.308,48.3247,30100.0
2012-08-06 10:10:00,57.8,57.83,57.77,57.77,58600.0,48.3247,48.3498,48.2997,48.2997,58600.0
2012-08-06 10:15:00,57.77,57.91,57.77,57.9,45600.0,48.2997,48.4167,48.2997,48.4083,45600.0
2012-08-06 10:20:00,57.88,57.97,57.88,57.88,44200.0,48.3916,48.4669,48.3916,48.3916,44200.0
2012-08-06 10:25:00,57.88,57.93,57.86,57.92,70700.0,48.3916,48.4334,48.3749,48.4251,70700.0
2012-08-06 10:30:00,57.93,57.98,57.86,57.89,55400.0,48.4334,48.4752,48.3749,48.4,55400.0
2012-08-06 10:35:00,57.88,57.9,57.84,57.86,34400.0,48.3916,48.4083,48.3582,48.3749,34400.0
2012-08-06 10:40:00,57.87,57.92,57.82,57.88,47700.0,48.3833,48.4251,48.3415,48.3916,47700.0
2012-08-06 10:45:00,57.88,57.89,57.85,57.87,28100.0,48.3916,48.4,48.3665,48.3833,28100.0
2012-08-06 10:50:00,57.87,57.88,57.83,57.86,47300.0,48.3833,48.3916,48.3498,48.3749,47300.0
2012-08-06 10:55:00,57.85,57.88,57.83,57.83,37900.0,48.3665,48.3916,48.3498,48.3498,37900.0
2012-08-06 11:00:00,57.84,57.87,57.81,57.86,61700.0,48.3582,48.3833,48.3331,48.3749,61700.0
2012-08-06 11:05:00,57.86,57.87,57.82,57.82,36200.0,48.3749,48.3833,48.3415,48.3415,36200.0
2012-08-06 11:10:00,57.83,57.84,57.8,57.83,42100.0,48.3498,48.3582,48.3247,48.3498,42100.0
2012-08-06 11:15:00,57.83,57.84,57.8,57.82,21700.0,48.3498,48.3582,48.3247,48.3415,21700.0
2012-08-06 11:20:00,57.83,57.83,57.79,57.82,50300.0,48.3498,48.3498,48.3164,48.3415,50300.0
2012-08-06 11:25:00,57.83,57.85,57.68,57.68,265800.0,48.3498,48.3665,48.2244,48.2244,265800.0
2012-08-06 11:30:00,57.67,57.78,57.67,57.77,41200.0,48.2161,48.308,48.2161,48.2997,41200.0
2012-08-06 11:35:00,57.76,57.76,57.7,57.71,30800.0,48.2913,48.2913,48.2411,48.2495,30800.0
2012-08-06 11:40:00,57.71,57.72,57.67,57.69,26100.0,48.2495,48.2579,48.2161,48.2328,26100.0
2012-08-06 11:45:00,57.71,57.76,57.7,57.75,28000.0,48.2495,48.2913,48.2411,48.2829,28000.0
2012-08-06 11:50:00,57.75,57.76,57.7,57.72,30200.0,48.2829,48.2913,48.2411,48.2579,30200.0
2012-08-06 11:55:00,57.71,57.72,57.69,57.7,24400.0,48.2495,48.2579,48.2328,48.2411,24400.0
2012-08-06 12:00:00,57.69,57.69,57.62,57.62,32200.0,48.2328,48.2328,48.1742,48.1742,32200.0
2012-08-06 12:05:00,57.63,57.63,57.4,57.41,101000.0,48.1826,48.1826,47.9903,47.9987,101000.0
2012-08-06 12:10:00,57.42,57.45,57.38,57.45,32800.0,48.007,48.0321,47.9736,48.0321,32800.0
2012-08-06 12:15:00,57.44,57.45,57.4,57.43,21700.0,48.0238,48.0321,47.9903,48.0154,21700.0
2012-08-06 12:20:00,57.42,57.52,57.42,57.48,39400.0,48.007,48.0906,48.007,48.0572,39400.0
2012-08-06 12:25:00,57.48,57.53,57.44,57.52,48000.0,48.0572,48.099,48.0238,48.0906,48000.0
2012-08-06 12:30:00,57.53,57.55,57.5,57.52,49100.0,48.099,48.1157,48.0739,48.0906,49100.0
2012-08-06 12:35:00,57.53,57.55,57.51,57.53,55100.0,48.099,48.1157,48.0823,48.099,55100.0
2012-08-06 12:40:00,57.55,57.55,57.49,57.51,33500.0,48.1157,48.1157,48.0656,48.0823,33500.0
2012-08-06 12:45:00,57.5,57.53,57.48,57.51,16500.0,48.0739,48.099,48.0572,48.0823,16500.0
2012-08-06 12:50:00,57.52,57.53,57.5,57.51,27900.0,48.0906,48.099,48.0739,48.0823,27900.0
2012-08-06 12:55:00,57.51,57.57,57.51,57.55,34900.0,48.0823,48.1324,48.0823,48.1157,34900.0
2012-08-06 13:00:00,57.55,57.57,57.54,57.55,21600.0,48.1157,48.1324,48.1074,48.1157,21600.0
2012-08-06 13:05:00,57.55,57.56,57.54,57.55,18300.0,48.1157,48.1241,48.1074,48.1157,18300.0
2012-08-06 13:10:00,57.55,57.57,57.48,57.5,24300.0,48.1157,48.1324,48.0572,48.0739,24300.0
2012-08-06 13:15:00,57.51,57.52,57.47,57.48,38200.0,48.0823,48.0906,48.0488,48.0572,38200.0
2012-08-06 13:20:00,57.5,57.5,57.45,57.46,21700.0,48.0739,48.0739,48.0321,48.0405,21700.0
2012-08-06 13:25:00,57.46,57.46,57.44,57.45,15000.0,48.0405,48.0405,48.0238,48.0321,15000.0
2012-08-06 13:30:00,57.46,57.48,57.46,57.46,23300.0,48.0405,48.0572,48.0405,48.0405,23300.0
2012-08-06 13:35:00,57.47,57.48,57.39,57.39,47100.0,48.0488,48.0572,47.982,47.982,47100.0
2012-08-06 13:40:00,57.39,57.41,57.34,57.34,55500.0,47.982,47.9987,47.9402,47.9402,55500.0
2012-08-06 13:45:00,57.33,57.36,57.32,57.34,36000.0,47.9318,47.9569,47.9234,47.9402,36000.0
2012-08-06 13:50:00,57.34,57.37,57.3,57.33,33600.0,47.9402,47.9652,47.9067,47.9318,33600.0
2012-08-06 13:55:00,57.34,57.37,57.34,57.36,13800.0,47.9402,47.9652,47.9402,47.9569,13800.0
2012-08-06 14:00:00,57.36,57.37,57.32,57.34,69300.0,47.9569,47.9652,47.9234,47.9402,69300.0
2012-08-06 14:05:00,57.35,57.38,57.34,57.38,22100.0,47.9485,47.9736,47.9402,47.9736,22100.0
2012-08-06 14:10:00,57.38,57.4,57.34,57.35,45700.0,47.9736,47.9903,47.9402,47.9485,45700.0
2012-08-06 14:15:00,57.34,57.38,57.34,57.37,43800.0,47.9402,47.9736,47.9402,47.9652,43800.0
2012-08-06 14:20:00,57.38,57.4,57.36,57.38,32100.0,47.9736,47.9903,47.9569,47.9736,32100.0
2012-08-06 14:25:00,57.38,57.41,57.37,57.39,30100.0,47.9736,47.9987,47.9652,47.982,30100.0
2012-08-06 14:30:00,57.39,57.44,57.39,57.42,35000.0,47.982,48.0238,47.982,48.007,35000.0
2012-08-06 14:35:00,57.41,57.47,57.41,57.47,42400.0,47.9987,48.0488,47.9987,48.0488,42400.0
2012-08-06 14:40:00,57.46,57.47,57.44,57.47,21900.0,48.0405,48.0488,48.0238,48.0488,21900.0
2012-08-06 14:45:00,57.46,57.47,57.44,57.45,18700.0,48.0405,48.0488,48.0238,48.0321,18700.0
2012-08-06 14:50:00,57.45,57.49,57.44,57.47,40100.0,48.0321,48.0656,48.0238,48.0488,40100.0
2012-08-06 14:55:00,57.48,57.48,57.39,57.39,33600.0,48.0572,48.0572,47.982,47.982,33600.0
2012-08-06 15:00:00,57.39,57.43,57.38,57.42,67100.0,47.982,48.0154,47.9736,48.007,67100.0
2012-08-06 15:05:00,57.41,57.44,57.38,57.43,38000.0,47.9987,48.0238,47.9736,48.0154,38000.0
2012-08-06 15:10:00,57.43,57.5,57.43,57.49,35900.0,48.0154,48.0739,48.0154,48.0656,35900.0
2012-08-06 15:15:00,57.49,57.49,57.42,57.45,51100.0,48.0656,48.0656,48.007,48.0321,51100.0
2012-08-06 15:20:00,57.45,57.47,57.42,57.44,40700.0,48.0321,48.0488,48.007,48.0238,40700.0
2012-08-06 15:25:00,57.43,57.43,57.35,57.36,70800.0,48.0154,48.0154,47.9485,47.9569,70800.0
2012-08-06 15:30:00,57.35,57.37,57.24,57.37,121900.0,47.9485,47.9652,47.8565,47.9652,121900.0
2012-08-06 15:35:00,57.37,57.43,57.3,57.31,95600.0,47.9652,48.0154,47.9067,47.9151,95600.0
2012-08-06 15:40:00,57.3,57.3,57.2,57.23,139800.0,47.9067,47.9067,47.8231,47.8482,139800.0
2012-08-06 15:45:00,57.22,57.31,57.19,57.27,170700.0,47.8398,47.9151,47.8147,47.8816,170700.0
2012-08-06 15:50:00,57.29,57.3,57.22,57.25,152100.0,47.8983,47.9067,47.8398,47.8649,152100.0
2012-08-06 15:55:00,57.25,57.25,57.08,57.11,288200.0,47.8649,47.8649,47.7228,47.7479,288200.0
2012-08-07 09:30:00,57.38,57.66,57.37,57.59,51300.0,47.9736,48.2077,47.9652,48.1492,51300.0
2012-08-07 09:35:00,57.63,57.88,57.63,57.86,66600.0,48.1826,48.3916,48.1826,48.3749,66600.0
2012-08-07 09:40:00,57.86,57.91,57.8,57.8,89000.0,48.3749,48.4167,48.3247,48.3247,89000.0
2012-08-07 09:45:00,57.8,57.9,57.72,57.82,102700.0,48.3247,48.4083,48.2579,48.3415,102700.0
2012-08-07 09:50:00,57.82,57.84,57.7,57.82,84100.0,48.3415,48.3582,48.2411,48.3415,84100.0
2012-08-07 09:55:00,57.84,57.94,57.83,57.93,66600.0,48.3582,48.4418,48.3498,48.4334,66600.0
2012-08-07 10:00:00,57.93,58.0,57.89,57.95,48300.0,48.4334,48.492,48.4,48.4502,48300.0
2012-08-07 10:05:00,57.97,58.14,57.97,58.06,102700.0,48.4669,48.609,48.4669,48.5421,102700.0
2012-08-07 10:10:00,58.07,58.08,57.99,58.05,33500.0,48.5505,48.5588,48.4836,48.5338,33500.0
2012-08-07 10:15:00,58.06,58.1,58.05,58.07,37600.0,48.5421,48.5756,48.5338,48.5505,37600.0
2012-08-07 10:20:00,58.07,58.1,58.02,58.05,37300.0,48.5505,48.5756,48.5087,48.5338,37300.0
2012-08-07 10:25:00,58.06,58.06,58.0,58.01,41100.0,48.5421,48.5421,48.492,48.5003,41100.0
2012-08-07 10:30:00,58.01,58.09,57.99,58.03,44000.0,48.5003,48.5672,48.4836,48.517,44000.0
2012-08-07 10:35:00,58.02,58.04,57.97,57.98,43200.0,48.5087,48.5254,48.4669,48.4752,43200.0
2012-08-07 10:40:00,57.97,58.05,57.96,58.03,33100.0,48.4669,48.5338,48.4585,48.517,33100.0
2012-08-07 10:45:00,58.03,58.04,57.91,57.92,74300.0,48.517,48.5254,48.4167,48.4251,74300.0
2012-08-07 10:50:00,57.92,57.96,57.9,57.94,65700.0,48.4251,48.4585,48.4083,48.4418,65700.0
2012-08-07 10:55:00,57.93,57.93,57.85,57.86,31100.0,48.4334,48.4334,48.3665,48.3749,31100.0
2012-08-07 11:00:00,57.87,57.89,57.84,57.87,37700.0,48.3833,48.4,48.3582,48.3833,37700.0
2012-08-07 11:05:00,57.87,57.87,57.74,57.74,95600.0,48.3833,48.3833,48.2746,48.2746,95600.0
2012-08-07 11:10:00,57.75,57.75,57.7,57.71,83800.0,48.2829,48.2829,48.2411,48.2495,83800.0
2012-08-07 11:15:00,57.71,57.71,57.6,57.66,73700.0,48.2495,48.2495,48.1575,48.2077,73700.0
2012-08-07 11:20:00,57.67,57.7,57.65,57.69,20200.0,48.2161,48.2411,48.1993,48.2328,20200.0
2012-08-07 11:25:00,57.71,57.76,57.71,57.73,56400.0,48.2495,48.2913,48.2495,48.2662,56400.0
2012-08-07 11:30:00,57.74,57.85,57.73,57.85,41500.0,48.2746,48.3665,48.2662,48.3665,41500.0
2012-08-07 11:35:00,57.83,57.89,57.8,57.82,31900.0,48.3498,48.4,48.3247,48.3415,31900.0
2012-08-07 11:40:00,57.83,57.9,57.83,57.87,41100.0,48.3498,48.4083,48.3498,48.3833,41100.0
2012-08-07 11:45:00,57.86,57.91,57.85,57.88,17800.0,48.3749,48.4167,48.3665,48.3916,17800.0
2012-08-07 11:50:00,57.89,57.91,57.88,57.89,11800.0,48.4,48.4167,48.3916,48.4,11800.0
2012-08-07 11:55:00,57.89,57.94,57.89,57.94,27300.0,48.4,48.4418,48.4,48.4418,27300.0
2012-08-07 12:00:00,57.94,57.97,57.94,57.97,15400.0,48.4418,48.4669,48.4418,48.4669,15400.0
2012-08-07 12:05:00,57.97,57.97,57.92,57.93,26900.0,48.4669,48.4669,48.4251,48.4334,26900.0
2012-08-07 12:10:00,57.94,57.95,57.91,57.93,31000.0,48.4418,48.4502,48.4167,48.4334,31000.0
2012-08-07 12:15:00,57.92,57.96,57.92,57.96,37800.0,48.4251,48.4585,48.4251,48.4585,37800.0
2012-08-07 12:20:00,57.96,57.97,57.88,57.88,28000.0,48.4585,48.4669,48.3916,48.3916,28000.0
2012-08-07 12:25:00,57.88,57.93,57.88,57.93,19000.0,48.3916,48.4334,48.3916,48.4334,19000.0
2012-08-07 12:30:00,57.93,57.96,57.91,57.92,56800.0,48.4334,48.4585,48.4167,48.4251,56800.0
2012-08-07 12:35:00,57.91,57.99,57.89,57.98,108900.0,48.4167,48.4836,48.4,48.4752,108900.0
2012-08-07 12:40:00,57.98,58.0,57.96,57.97,22700.0,48.4752,48.492,48.4585,48.4669,22700.0
2012-08-07 12:45:00,57.97,58.01,57.97,58.0,20800.0,48.4669,48.5003,48.4669,48.492,20800.0
2012-08-07 12:50:00,58.0,58.02,57.95,57.96,24200.0,48.492,48.5087,48.4502,48.4585,24200.0
2012-08-07 12:55:00,57.96,58.0,57.95,57.96,38900.0,48.4585,48.492,48.4502,48.4585,38900.0
2012-08-07 13:00:00,57.97,57.98,57.94,57.95,21500.0,48.4669,48.4752,48.4418,48.4502,21500.0
2012-08-07 13:05:00,57.94,57.96,57.92,57.95,19700.0,48.4418,48.4585,48.4251,48.4502,19700.0
2012-08-07 13:10:00,57.95,58.0,57.95,57.98,17500.0,48.4502,48.492,48.4502,48.4752,17500.0
2012-08-07 13:15:00,57.98,58.0,57.94,57.94,41900.0,48.4752,48.492,48.4418,48.4418,41900.0
2012-08-07 13:20:00,57.96,58.01,57.96,57.99,21900.0,48.4585,48.5003,48.4585,48.4836,21900.0
2012-08-07 13:25:00,57.98,58.0,57.96,57.98,25200.0,48.4752,48.492,48.4585,48.4752,25200.0
2012-08-07 13:30:00,57.98,57.98,57.92,57.97,44700.0,48.4752,48.4752,48.4251,48.4669,44700.0
2012-08-07 13:35:00,57.97,57.97,57.89,57.89,28800.0,48.4669,48.4669,48.4,48.4,28800.0
2012-08-07 13:40:00,57.89,57.9,57.83,57.83,30500.0,48.4,48.4083,48.3498,48.3498,30500.0
2012-08-07 13:45:00,57.84,57.91,57.81,57.91,54200.0,48.3582,48.4167,48.3331,48.4167,54200.0
2012-08-07 13:50:00,57.92,57.95,57.91,57.95,31300.0,48.4251,48.4502,48.4167,48.4502,31300.0
2012-08-07 13:55:00,57.95,57.96,57.92,57.95,19800.0,48.4502,48.4585,48.4251,48.4502,19800.0
2012-08-07 14:00:00,57.95,58.0,57.94,57.98,35400.0,48.4502,48.492,48.4418,48.4752,35400.0
2012-08-07 14:05:00,57.97,57.99,57.94,57.94,29900.0,48.4669,48.4836,48.4418,48.4418,29900.0
2012-08-07 14:10:00,57.94,57.95,57.86,57.89,23900.0,48.4418,48.4502,48.3749,48.4,23900.0
2012-08-07 14:15:00,57.88,57.89,57.85,57.85,30000.0,48.3916,48.4,48.3665,48.3665,30000.0
2012-08-07 14:20:00,57.85,57.89,57.84,57.89,48600.0,48.3665,48.4,48.3582,48.4,48600.0
2012-08-07 14:25:00,57.87,57.87,57.79,57.79,44700.0,48.3833,48.3833,48.3164,48.3164,44700.0
2012-08-07 14:30:00,57.8,57.81,57.78,57.8,43700.0,48.3247,48.3331,48.308,48.3247,43700.0
2012-08-07 14:35:00,57.81,57.85,57.81,57.84,22800.0,48.3331,48.3665,48.3331,48.3582,22800.0
2012-08-07 14:40:00,57.84,57.85,57.77,57.77,48000.0,48.3582,48.3665,48.2997,48.2997,48000.0
2012-08-07 14:45:00,57.77,57.82,57.77,57.82,18200.0,48.2997,48.3415,48.2997,48.3415,18200.0
2012-08-07 14:50:00,57.82,57.89,57.82,57.87,31700.0,48.3415,48.4,48.3415,48.3833,31700.0
2012-08-07 14:55:00,57.87,57.88,57.8,57.81,35000.0,48.3833,48.3916,48.3247,48.3331,35000.0
2012-08-07 15:00:00,57.82,57.84,57.73,57.73,70200.0,48.3415,48.3582,48.2662,48.2662,70200.0
2012-08-07 15:05:00,57.73,57.74,57.67,57.68,86100.0,48.2662,48.2746,48.2161,48.2244,86100.0
2012-08-07 15:10:00,57.69,57.72,57.58,57.59,62500.0,48.2328,48.2579,48.1408,48.1492,62500.0
2012-08-07 15:15:00,57.59,57.72,57.57,57.67,53800.0,48.1492,48.2579,48.1324,48.2161,53800.0
2012-08-07 15:20:00,57.67,57.72,57.67,57.7,52200.0,48.2161,48.2579,48.2161,48.2411,52200.0
2012-08-07 15:25:00,57.7,57.79,57.69,57.78,61800.0,48.2411,48.3164,48.2328,48.308,61800.0
2012-08-07 15:30:00,57.78,57.8,57.65,57.7,89300.0,48.308,48.3247,48.1993,48.2411,89300.0
2012-08-07 15:35:00,57.7,57.73,57.64,57.71,49100.0,48.2411,48.2662,48.191,48.2495,49100.0
2012-08-07 15:40:00,57.71,57.8,57.7,57.8,60800.0,48.2495,48.3247,48.2411,48.3247,60800.0
2012-08-07 15:45:00,57.8,57.83,57.64,57.66,95200.0,48.3247,48.3498,48.191,48.2077,95200.0
2012-08-07 15:50:00,57.66,57.68,57.61,57.61,115500.0,48.2077,48.2244,48.1659,48.1659,115500.0
2012-08-07 15:55:00,57.62,57.65,57.61,57.62,198500.0,48.1742,48.1993,48.1659,48.1742,198500.0
2012-08-08 09:30:00,57.53,57.84,57.36,57.82,94000.0,48.099,48.3582,47.9569,48.3415,94000.0
2012-08-08 09:35:00,57.81,57.83,57.67,57.8,65400.0,48.3331,48.3498,48.2161,48.3247,65400.0
2012-08-08 09:40:00,57.79,57.86,57.78,57.8,38800.0,48.3164,48.3749,48.308,48.3247,38800.0
2012-08-08 09:45:00,57.79,57.92,57.79,57.89,53300.0,48.3164,48.4251,48.3164,48.4,53300.0
2012-08-08 09:50:00,57.89,58.0,57.87,57.96,95700.0,48.4,48.492,48.3833,48.4585,95700.0
2012-08-08 09:55:00,57.97,57.98,57.92,57.96,64800.0,48.4669,48.4752,48.4251,48.4585,64800.0
2012-08-08 10:00:00,57.96,57.97,57.88,57.89,73200.0,48.4585,48.4669,48.3916,48.4,73200.0
2012-08-08 10:05:00,57.9,57.91,57.84,57.87,37900.0,48.4083,48.4167,48.3582,48.3833,37900.0
2012-08-08 10:10:00,57.86,57.92,57.86,57.89,65400.0,48.3749,48.4251,48.3749,48.4,65400.0
2012-08-08 10:15:00,57.89,57.95,57.88,57.94,58400.0,48.4,48.4502,48.3916,48.4418,58400.0
2012-08-08 10:20:00,57.94,57.97,57.92,57.92,46100.0,48.4418,48.4669,48.4251,48.4251,46100.0
2012-08-08 10:25:00,57.93,58.0,57.92,58.0,41500.0,48.4334,48.492,48.4251,48.492,41500.0
2012-08-08 10:30:00,58.0,58.04,57.9,57.91,82200.0,48.492,48.5254,48.4083,48.4167,82200.0
2012-08-08 10:35:00,57.91,57.92,57.87,57.89,53800.0,48.4167,48.4251,48.3833,48.4,53800.0
2012-08-08 10:40:00,57.89,57.95,57.87,57.93,81100.0,48.4,48.4502,48.3833,48.4334,81100.0
2012-08-08 10:45:00,57.93,58.04,57.93,58.04,48300.0,48.4334,48.5254,48.4334,48.5254,48300.0
2012-08-08 10:50:00,58.04,58.08,58.02,58.05,60700.0,48.5254,48.5588,48.5087,48.5338,60700.0
2012-08-08 10:55:00,58.05,58.05,57.97,57.99,56400.0,48.5338,48.5338,48.4669,48.4836,56400.0
2012-08-08 11:00:00,57.98,58.0,57.94,57.95,39500.0,48.4752,48.492,48.4418,48.4502,39500.0
2012-08-08 11:05:00,57.95,58.02,57.93,58.02,46400.0,48.4502,48.5087,48.4334,48.5087,46400.0
2012-08-08 11:10:00,58.02,58.23,58.02,58.22,94300.0,48.5087,48.6843,48.5087,48.6759,94300.0
2012-08-08 11:15:00,58.23,58.3,58.18,58.27,43700.0,48.6843,48.7428,48.6424,48.7177,43700.0
2012-08-08 11:20:00,58.27,58.28,58.2,58.21,31100.0,48.7177,48.7261,48.6592,48.6675,31100.0
2012-08-08 11:25:00,58.21,58.22,58.18,58.21,32800.0,48.6675,48.6759,48.6424,48.6675,32800.0
2012-08-08 11:30:00,58.21,58.27,58.19,58.26,54000.0,48.6675,48.7177,48.6508,48.7093,54000.0
2012-08-08 11:35:00,58.26,58.37,58.26,58.35,55100.0,48.7093,48.8013,48.7093,48.7846,55100.0
2012-08-08 11:40:00,58.33,58.37,58.32,58.36,37100.0,48.7679,48.8013,48.7595,48.7929,37100.0
2012-08-08 11:45:00,58.36,58.37,58.3,58.3,24400.0,48.7929,48.8013,48.7428,48.7428,24400.0
2012-08-08 11:50:00,58.3,58.32,58.25,58.26,45800.0,48.7428,48.7595,48.701,48.7093,45800.0
2012-08-08 11:55:00,58.27,58.3,58.23,58.26,42600.0,48.7177,48.7428,48.6843,48.7093,42600.0
2012-08-08 12:00:00,58.24,58.25,58.22,58.24,25900.0,48.6926,48.701,48.6759,48.6926,25900.0
2012-08-08 12:05:00,58.24,58.25,58.2,58.23,31800.0,48.6926,48.701,48.6592,48.6843,31800.0
2012-08-08 12:10:00,58.23,58.26,58.21,58.26,30700.0,48.6843,48.7093,48.6675,48.7093,30700.0
2012-08-08 12:15:00,58.26,58.3,58.24,58.27,27000.0,48.7093,48.7428,48.6926,48.7177,27000.0
2012-08-08 12:20:00,58.27,58.35,58.27,58.34,19600.0,48.7177,48.7846,48.7177,48.7762,19600.0
2012-08-08 12:25:00,58.35,58.35,58.3,58.35,33600.0,48.7846,48.7846,48.7428,48.7846,33600.0
2012-08-08 12:30:00,58.35,58.36,58.31,58.34,31800.0,48.7846,48.7929,48.7511,48.7762,31800.0
2012-08-08 12:35:00,58.33,58.37,58.33,58.36,24500.0,48.7679,48.8013,48.7679,48.7929,24500.0
2012-08-08 12:40:00,58.36,58.37,58.29,58.31,26200.0,48.7929,48.8013,48.7344,48.7511,26200.0
2012-08-08 12:45:00,58.3,58.32,58.28,58.29,26700.0,48.7428,48.7595,48.7261,48.7344,26700.0
2012-08-08 12:50:00,58.29,58.29,58.23,58.29,18600.0,48.7344,48.7344,48.6843,48.7344,18600.0
2012-08-08 12:55:00,58.29,58.36,58.29,58.35,39500.0,48.7344,48.7929,48.7344,48.7846,39500.0
2012-08-08 13:00:00,58.34,58.37,58.34,58.34,38100.0,48.7762,48.8013,48.7762,48.7762,38100.0
2012-08-08 13:05:00,58.34,58.36,58.33,58.34,21600.0,48.7762,48.7929,48.7679,48.7762,21600.0
2012-08-08 13:10:00,58.34,58.37,58.32,58.36,28300.0,48.7762,48.8013,48.7595,48.7929,28300.0
2012-08-08 13:15:00,58.36,58.38,58.33,58.35,14400.0,48.7929,48.8097,48.7679,48.7846,14400.0
2012-08-08 13:20:00,58.36,58.37,58.33,58.34,47300.0,48.7929,48.8013,48.7679,48.7762,47300.0
2012-08-08 13:25:00,58.34,58.35,58.3,58.31,39900.0,48.7762,48.7846,48.7428,48.7511,39900.0
2012-08-08 13:30:00,58.3,58.31,58.25,58.26,25400.0,48.7428,48.7511,48.701,48.7093,25400.0
2012-08-08 13:35:00,58.25,58.26,58.2,58.2,38500.0,48.701,48.7093,48.6592,48.6592,38500.0
2012-08-08 13:40:00,58.21,58.22,58.12,58.12,39400.0,48.6675,48.6759,48.5923,48.5923,39400.0
2012-08-08 13:45:00,58.12,58.18,58.12,58.16,31700.0,48.5923,48.6424,48.5923,48.6257,31700.0
2012-08-08 13:50:00,58.17,58.21,58.16,58.18,21100.0,48.6341,48.6675,48.6257,48.6424,21100.0
2012-08-08 13:55:00,58.18,58.21,58.16,58.18,21900.0,48.6424,48.6675,48.6257,48.6424,21900.0
2012-08-08 14:00:00,58.18,58.21,58.15,58.2,44400.0,48.6424,48.6675,48.6174,48.6592,44400.0
2012-08-08 14:05:00,58.2,58.21,58.18,58.18,27500.0,48.6592,48.6675,48.6424,48.6424,27500.0
2012-08-08 14:10:00,58.19,58.22,58.15,58.16,52100.0,48.6508,48.6759,48.6174,48.6257,52100.0
2012-08-08 14:15:00,58.15,58.16,58.1,58.1,64800.0,48.6174,48.6257,48.5756,48.5756,64800.0
2012-08-08 14:20:00,58.1,58.11,58.08,58.09,24700.0,48.5756,48.5839,48.5588,48.5672,24700.0
2012-08-08 14:25:00,58.09,58.19,58.09,58.16,30700.0,48.5672,48.6508,48.5672,48.6257,30700.0
2012-08-08 14:30:00,58.16,58.19,58.15,58.17,32200.0,48.6257,48.6508,48.6174,48.6341,32200.0
2012-08-08 14:35:00,58.18,58.2,58.13,58.19,39700.0,48.6424,48.6592,48.6006,48.6508,39700.0
2012-08-08 14:40:00,58.18,58.25,58.18,58.23,44800.0,48.6424,48.701,48.6424,48.6843,44800.0
2012-08-08 14:45:00,58.22,58.22,58.14,58.15,46200.0,48.6759,48.6759,48.609,48.6174,46200.0
2012-08-08 14:50:00,58.15,58.19,58.14,58.17,36900.0,48.6174,48.6508,48.609,48.6341,36900.0
2012-08-08 14:55:00,58.16,58.21,58.15,58.18,38600.0,48.6257,48.6675,48.6174,48.6424,38600.0
2012-08-08 15:00:00,58.18,58.2,58.17,58.17,43300.0,48.6424,48.6592,48.6341,48.6341,43300.0
2012-08-08 15:05:00,58.18,58.2,58.16,58.19,48400.0,48.6424,48.6592,48.6257,48.6508,48400.0
2012-08-08 15:10:00,58.19,58.2,58.08,58.12,195200.0,48.6508,48.6592,48.5588,48.5923,195200.0
2012-08-08 15:15:00,58.12,58.15,58.06,58.14,140300.0,48.5923,48.6174,48.5421,48.609,140300.0
2012-08-08 15:20:00,58.13,58.15,57.94,57.95,132800.0,48.6006,48.6174,48.4418,48.4502,132800.0
2012-08-08 15:25:00,57.95,58.08,57.94,57.95,99600.0,48.4502,48.5588,48.4418,48.4502,99600.0
2012-08-08 15:30:00,57.94,58.1,57.92,58.09,77800.0,48.4418,48.5756,48.4251,48.5672,77800.0
2012-08-08 15:35:00,58.08,58.08,57.97,57.98,90000.0,48.5588,48.5588,48.4669,48.4752,90000.0
2012-08-08 15:40:00,57.97,58.05,57.86,57.88,155100.0,48.4669,48.5338,48.3749,48.3916,155100.0
2012-08-08 15:45:00,57.9,58.04,57.9,58.03,119500.0,48.4083,48.5254,48.4083,48.517,119500.0
2012-08-08 15:50:00,58.03,58.04,57.94,57.94,91700.0,48.517,48.5254,48.4418,48.4418,91700.0
2012-08-08 15:55:00,57.94,57.96,57.87,57.92,266400.0,48.4418,48.4585,48.3833,48.4251,266400.0
2012-08-09 09:30:00,57.54,57.67,57.15,57.2,225600.0,48.1074,48.2161,47.7813,47.8231,225600.0
2012-08-09 09:35:00,57.19,57.31,57.0,57.26,144700.0,47.8147,47.9151,47.6559,47.8733,144700.0
2012-08-09 09:40:00,57.25,57.53,57.22,57.4,119200.0,47.8649,48.099,47.8398,47.9903,119200.0
2012-08-09 09:45:00,57.39,57.42,57.24,57.24,75100.0,47.982,48.007,47.8565,47.8565,75100.0
2012-08-09 09:50:00,57.24,57.37,57.2,57.23,82400.0,47.8565,47.9652,47.8231,47.8482,82400.0
2012-08-09 09:55:00,57.24,57.29,57.16,57.24,54300.0,47.8565,47.8983,47.7897,47.8565,54300.0
2012-08-09 10:00:00,57.23,57.27,57.19,57.21,29700.0,47.8482,47.8816,47.8147,47.8315,29700.0
2012-08-09 10:05:00,57.21,57.26,57.12,57.14,116600.0,47.8315,47.8733,47.7562,47.7729,116600.0
2012-08-09 10:10:00,57.15,57.31,57.13,57.23,73400.0,47.7813,47.9151,47.7646,47.8482,73400.0
2012-08-09 10:15:00,57.24,57.24,57.2,57.22,48600.0,47.8565,47.8565,47.8231,47.8398,48600.0
2012-08-09 10:20:00,57.22,57.27,57.17,57.2,91600.0,47.8398,47.8816,47.798,47.8231,91600.0
2012-08-09 10:25:00,57.2,57.21,57.01,57.02,139700.0,47.8231,47.8315,47.6642,47.6726,139700.0
2012-08-09 10:30:00,57.03,57.06,56.96,57.01,145500.0,47.681,47.7061,47.6224,47.6642,145500.0
2012-08-09 10:35:00,57.01,57.01,56.97,56.97,57500.0,47.6642,47.6642,47.6308,47.6308,57500.0
2012-08-09 10:40:00,56.97,57.0,56.9,56.91,57000.0,47.6308,47.6559,47.5723,47.5806,57000.0
2012-08-09 10:45:00,56.9,56.92,56.83,56.92,78900.0,47.5723,47.589,47.5138,47.589,78900.0
2012-08-09 10:50:00,56.93,57.04,56.92,57.0,82000.0,47.5974,47.6893,47.589,47.6559,82000.0
2012-08-09 10:55:00,56.99,57.08,56.98,57.02,85900.0,47.6475,47.7228,47.6392,47.6726,85900.0
2012-08-09 11:00:00,57.01,57.06,56.91,56.92,65500.0,47.6642,47.7061,47.5806,47.589,65500.0
2012-08-09 11:05:00,56.92,56.96,56.88,56.95,60000.0,47.589,47.6224,47.5556,47.6141,60000.0
2012-08-09 11:10:00,56.95,57.0,56.86,56.88,44100.0,47.6141,47.6559,47.5388,47.5556,44100.0
2012-08-09 11:15:00,56.87,56.91,56.86,56.9,66400.0,47.5472,47.5806,47.5388,47.5723,66400.0
2012-08-09 11:20:00,56.9,57.01,56.9,56.97,38400.0,47.5723,47.6642,47.5723,47.6308,38400.0
2012-08-09 11:25:00,56.97,56.97,56.89,56.89,48500.0,47.6308,47.6308,47.5639,47.5639,48500.0
2012-08-09 11:30:00,56.89,56.9,56.87,56.88,40900.0,47.5639,47.5723,47.5472,47.5556,40900.0
2012-08-09 11:35:00,56.88,56.9,56.85,56.87,44800.0,47.5556,47.5723,47.5305,47.5472,44800.0
2012-08-09 11:40:00,56.87,56.87,56.7,56.72,116700.0,47.5472,47.5472,47.4051,47.4218,116700.0
2012-08-09 11:45:00,56.74,56.75,56.6,56.61,107300.0,47.4385,47.4469,47.3215,47.3298,107300.0
2012-08-09 11:50:00,56.61,56.64,56.52,56.55,119600.0,47.3298,47.3549,47.2546,47.2797,119600.0
2012-08-09 11:55:00,56.56,56.65,56.54,56.61,67400.0,47.288,47.3633,47.2713,47.3298,67400.0
2012-08-09 12:00:00,56.62,56.71,56.58,56.7,69600.0,47.3382,47.4134,47.3047,47.4051,69600.0
2012-08-09 12:05:00,56.69,56.71,56.66,56.7,30600.0,47.3967,47.4134,47.3716,47.4051,30600.0
2012-08-09 12:10:00,56.7,56.76,56.6,56.63,125700.0,47.4051,47.4552,47.3215,47.3465,125700.0
2012-08-09 12:15:00,56.62,56.65,56.6,56.62,53000.0,47.3382,47.3633,47.3215,47.3382,53000.0
2012-08-09 12:20:00,56.61,56.61,56.52,56.57,38500.0,47.3298,47.3298,47.2546,47.2964,38500.0
2012-08-09 12:25:00,56.57,56.67,56.57,56.62,65800.0,47.2964,47.38,47.2964,47.3382,65800.0
2012-08-09 12:30:00,56.63,56.73,56.63,56.71,41200.0,47.3465,47.4301,47.3465,47.4134,41200.0
2012-08-09 12:35:00,56.7,56.72,56.69,56.7,19700.0,47.4051,47.4218,47.3967,47.4051,19700.0
2012-08-09 12:40:00,56.71,56.8,56.7,56.77,117000.0,47.4134,47.4887,47.4051,47.4636,117000.0
2012-08-09 12:45:00,56.76,56.76,56.73,56.73,22600.0,47.4552,47.4552,47.4301,47.4301,22600.0
2012-08-09 12:50:00,56.73,56.84,56.73,56.76,116500.0,47.4301,47.5221,47.4301,47.4552,116500.0
2012-08-09 12:55:00,56.77,56.8,56.73,56.8,35900.0,47.4636,47.4887,47.4301,47.4887,35900.0
2012-08-09 13:00:00,56.79,56.83,56.73,56.74,58400.0,47.4803,47.5138,47.4301,47.4385,58400.0
2012-08-09 13:05:00,56.74,56.75,56.72,56.72,23100.0,47.4385,47.4469,47.4218,47.4218,23100.0
2012-08-09 13:10:00,56.73,56.74,56.7,56.7,24800.0,47.4301,47.4385,47.4051,47.4051,24800.0
2012-08-09 13:15:00,56.7,56.7,56.64,56.66,38300.0,47.4051,47.4051,47.3549,47.3716,38300.0
2012-08-09 13:20:00,56.66,56.67,56.6,56.65,66500.0,47.3716,47.38,47.3215,47.3633,66500.0
2012-08-09 13:25:00,56.65,56.67,56.59,56.6,87900.0,47.3633,47.38,47.3131,47.3215,87900.0
2012-08-09 13:30:00,56.6,56.62,56.58,56.59,41800.0,47.3215,47.3382,47.3047,47.3131,41800.0
2012-08-09 13:35:00,56.58,56.66,56.58,56.64,45400.0,47.3047,47.3716,47.3047,47.3549,45400.0
2012-08-09 13:40:00,56.64,56.65,56.6,56.61,44100.0,47.3549,47.3633,47.3215,47.3298,44100.0
2012-08-09 13:45:00,56.6,56.61,56.58,56.58,26100.0,47.3215,47.3298,47.3047,47.3047,26100.0
2012-08-09 13:50:00,56.58,56.59,56.55,56.56,34100.0,47.3047,47.3131,47.2797,47.288,34100.0
2012-08-09 13:55:00,56.55,56.57,56.5,56.51,42500.0,47.2797,47.2964,47.2379,47.2462,42500.0
2012-08-09 14:00:00,56.51,56.55,56.51,56.53,65900.0,47.2462,47.2797,47.2462,47.2629,65900.0
2012-08-09 14:05:00,56.53,56.55,56.51,56.55,40900.0,47.2629,47.2797,47.2462,47.2797,40900.0
2012-08-09 14:10:00,56.55,56.55,56.51,56.51,42000.0,47.2797,47.2797,47.2462,47.2462,42000.0
2012-08-09 14:15:00,56.51,56.53,56.51,56.53,41100.0,47.2462,47.2629,47.2462,47.2629,41100.0
2012-08-09 14:20:00,56.52,56.55,56.5,56.54,58400.0,47.2546,47.2797,47.2379,47.2713,58400.0
2012-08-09 14:25:00,56.55,56.6,56.55,56.59,72900.0,47.2797,47.3215,47.2797,47.3131,72900.0
2012-08-09 14:30:00,56.59,56.62,56.57,56.62,85600.0,47.3131,47.3382,47.2964,47.3382,85600.0
2012-08-09 14:35:00,56.62,56.67,56.61,56.64,72500.0,47.3382,47.38,47.3298,47.3549,72500.0
2012-08-09 14:40:00,56.65,56.66,56.62,56.62,58700.0,47.3633,47.3716,47.3382,47.3382,58700.0
2012-08-09 14:45:00,56.62,56.65,56.61,56.64,68000.0,47.3382,47.3633,47.3298,47.3549,68000.0
2012-08-09 14:50:00,56.62,56.64,56.61,56.64,61900.0,47.3382,47.3549,47.3298,47.3549,61900.0
2012-08-09 14:55:00,56.63,56.64,56.61,56.63,76800.0,47.3465,47.3549,47.3298,47.3465,76800.0
2012-08-09 15:00:00,56.62,56.64,56.61,56.62,63000.0,47.3382,47.3549,47.3298,47.3382,63000.0
2012-08-09 15:05:00,56.62,56.62,56.58,56.59,53200.0,47.3382,47.3382,47.3047,47.3131,53200.0
2012-08-09 15:10:00,56.58,56.6,56.58,56.59,57300.0,47.3047,47.3215,47.3047,47.3131,57300.0
2012-08-09 15:15:00,56.6,56.63,56.56,56.57,73500.0,47.3215,47.3465,47.288,47.2964,73500.0
2012-08-09 15:20:00,56.57,56.58,56.52,56.53,60700.0,47.2964,47.3047,47.2546,47.2629,60700.0
2012-08-09 15:25:00,56.54,56.55,56.53,56.54,47800.0,47.2713,47.2797,47.2629,47.2713,47800.0
2012-08-09 15:30:00,56.54,56.55,56.45,56.45,170400.0,47.2713,47.2797,47.196,47.196,170400.0
2012-08-09 15:35:00,56.45,56.46,56.4,56.41,130900.0,47.196,47.2044,47.1542,47.1626,130900.0
2012-08-09 15:40:00,56.42,56.42,56.33,56.33,194100.0,47.171,47.171,47.0957,47.0957,194100.0
2012-08-09 15:45:00,56.33,56.37,56.29,56.37,186700.0,47.0957,47.1292,47.0623,47.1292,186700.0
2012-08-09 15:50:00,56.36,56.42,56.35,56.38,205400.0,47.1208,47.171,47.1124,47.1375,205400.0
2012-08-09 15:55:00,56.39,56.47,56.37,56.46,329600.0,47.1459,47.2128,47.1292,47.2044,329600.0
2012-08-10 09:30:00,56.22,56.3,56.0,56.07,129900.0,47.0038,47.0706,46.8198,46.8783,129900.0
2012-08-10 09:35:00,56.07,56.28,56.03,56.2,101400.0,46.8783,47.0539,46.8449,46.987,101400.0
2012-08-10 09:40:00,56.2,56.22,56.1,56.1,115500.0,46.987,47.0038,46.9034,46.9034,115500.0
2012-08-10 09:45:00,56.11,56.21,56.09,56.09,70100.0,46.9118,46.9954,46.8951,46.8951,70100.0
2012-08-10 09:50:00,56.08,56.09,55.97,56.03,42600.0,46.8867,46.8951,46.7947,46.8449,42600.0
2012-08-10 09:55:00,56.04,56.08,56.0,56.06,77900.0,46.8533,46.8867,46.8198,46.87,77900.0
2012-08-10 10:00:00,56.07,56.11,56.0,56.04,91200.0,46.8783,46.9118,46.8198,46.8533,91200.0
2012-08-10 10:05:00,56.03,56.14,56.03,56.08,47900.0,46.8449,46.9369,46.8449,46.8867,47900.0
2012-08-10 10:10:00,56.09,56.24,56.09,56.24,63200.0,46.8951,47.0205,46.8951,47.0205,63200.0
2012-08-10 10:15:00,56.23,56.27,56.06,56.07,59300.0,47.0121,47.0456,46.87,46.8783,59300.0
2012-08-10 10:20:00,56.06,56.13,56.04,56.06,50300.0,46.87,46.9285,46.8533,46.87,50300.0
2012-08-10 10:25:00,56.06,56.13,56.06,56.09,36400.0,46.87,46.9285,46.87,46.8951,36400.0
2012-08-10 10:30:00,56.1,56.11,56.01,56.02,117100.0,46.9034,46.9118,46.8282,46.8365,117100.0
2012-08-10 10:35:00,56.02,56.03,55.94,55.94,91600.0,46.8365,46.8449,46.7697,46.7697,91600.0
2012-08-10 10:40:00,55.94,55.97,55.88,55.91,79100.0,46.7697,46.7947,46.7195,46.7446,79100.0
2012-08-10 10:45:00,55.91,55.97,55.89,55.97,188400.0,46.7446,46.7947,46.7279,46.7947,188400.0
2012-08-10 10:50:00,55.98,56.03,55.89,55.91,329700.0,46.8031,46.8449,46.7279,46.7446,329700.0
2012-08-10 10:55:00,55.91,55.95,55.84,55.92,77400.0,46.7446,46.778,46.686,46.7529,77400.0
2012-08-10 11:00:00,55.93,55.93,55.7,55.7,101900.0,46.7613,46.7613,46.569,46.569,101900.0
2012-08-10 11:05:00,55.71,55.77,55.65,55.69,126100.0,46.5774,46.6275,46.5272,46.5606,126100.0
2012-08-10 11:10:00,55.69,55.73,55.64,55.64,70600.0,46.5606,46.5941,46.5188,46.5188,70600.0
2012-08-10 11:15:00,55.64,55.72,55.64,55.64,42900.0,46.5188,46.5857,46.5188,46.5188,42900.0
2012-08-10 11:20:00,55.64,55.67,55.61,55.61,56100.0,46.5188,46.5439,46.4938,46.4938,56100.0
2012-08-10 11:25:00,55.62,55.68,55.57,55.64,149800.0,46.5021,46.5523,46.4603,46.5188,149800.0
2012-08-10 11:30:00,55.63,55.7,55.63,55.65,45000.0,46.5105,46.569,46.5105,46.5272,45000.0
2012-08-10 11:35:00,55.65,55.75,55.65,55.71,41300.0,46.5272,46.6108,46.5272,46.5774,41300.0
2012-08-10 11:40:00,55.72,55.75,55.62,55.63,42900.0,46.5857,46.6108,46.5021,46.5105,42900.0
2012-08-10 11:45:00,55.63,55.73,55.63,55.73,38300.0,46.5105,46.5941,46.5105,46.5941,38300.0
2012-08-10 11:50:00,55.72,55.79,55.72,55.76,47200.0,46.5857,46.6442,46.5857,46.6192,47200.0
2012-08-10 11:55:00,55.77,55.82,55.7,55.7,203400.0,46.6275,46.6693,46.569,46.569,203400.0
2012-08-10 12:00:00,55.69,55.72,55.63,55.66,59400.0,46.5606,46.5857,46.5105,46.5356,59400.0
2012-08-10 12:05:00,55.66,55.67,55.58,55.6,69600.0,46.5356,46.5439,46.4687,46.4854,69600.0
2012-08-10 12:10:00,55.6,55.62,55.51,55.53,99100.0,46.4854,46.5021,46.4101,46.4269,99100.0
2012-08-10 12:15:00,55.52,55.52,55.45,55.47,90400.0,46.4185,46.4185,46.36,46.3767,90400.0
2012-08-10 12:20:00,55.46,55.52,55.46,55.51,39300.0,46.3683,46.4185,46.3683,46.4101,39300.0
2012-08-10 12:25:00,55.52,55.6,55.51,55.6,45300.0,46.4185,46.4854,46.4101,46.4854,45300.0
2012-08-10 12:30:00,55.6,55.61,55.57,55.6,50100.0,46.4854,46.4938,46.4603,46.4854,50100.0
2012-08-10 12:35:00,55.59,55.63,55.58,55.61,70800.0,46.477,46.5105,46.4687,46.4938,70800.0
2012-08-10 12:40:00,55.62,55.62,55.53,55.53,81200.0,46.5021,46.5021,46.4269,46.4269,81200.0
2012-08-10 12:45:00,55.53,55.55,55.42,55.43,69800.0,46.4269,46.4436,46.3349,46.3433,69800.0
2012-08-10 12:50:00,55.44,55.45,55.42,55.42,26900.0,46.3516,46.36,46.3349,46.3349,26900.0
2012-08-10 12:55:00,55.43,55.47,55.4,55.47,43900.0,46.3433,46.3767,46.3182,46.3767,43900.0
2012-08-10 13:00:00,55.47,55.53,55.46,55.52,40100.0,46.3767,46.4269,46.3683,46.4185,40100.0
2012-08-10 13:05:00,55.51,55.52,55.44,55.44,58600.0,46.4101,46.4185,46.3516,46.3516,58600.0
2012-08-10 13:10:00,55.45,55.47,55.42,55.45,34500.0,46.36,46.3767,46.3349,46.36,34500.0
2012-08-10 13:15:00,55.45,55.5,55.41,55.41,48200.0,46.36,46.4018,46.3265,46.3265,48200.0
2012-08-10 13:20:00,55.42,55.49,55.41,55.49,45500.0,46.3349,46.3934,46.3265,46.3934,45500.0
2012-08-10 13:25:00,55.49,55.5,55.47,55.47,18400.0,46.3934,46.4018,46.3767,46.3767,18400.0
2012-08-10 13:30:00,55.48,55.5,55.46,55.46,54200.0,46.3851,46.4018,46.3683,46.3683,54200.0
2012-08-10 13:35:00,55.45,55.5,55.45,55.5,115900.0,46.36,46.4018,46.36,46.4018,115900.0
2012-08-10 13:40:00,55.5,55.62,55.49,55.6,93500.0,46.4018,46.5021,46.3934,46.4854,93500.0
2012-08-10 13:45:00,55.59,55.62,55.57,55.62,27800.0,46.477,46.5021,46.4603,46.5021,27800.0
2012-08-10 13:50:00,55.62,55.65,55.61,55.63,48200.0,46.5021,46.5272,46.4938,46.5105,48200.0
2012-08-10 13:55:00,55.63,55.65,55.61,55.65,38400.0,46.5105,46.5272,46.4938,46.5272,38400.0
2012-08-10 14:00:00,55.65,55.71,55.65,55.7,49600.0,46.5272,46.5774,46.5272,46.569,49600.0
2012-08-10 14:05:00,55.7,55.71,55.61,55.62,56300.0,46.569,46.5774,46.4938,46.5021,56300.0
2012-08-10 14:10:00,55.62,55.71,55.61,55.61,70500.0,46.5021,46.5774,46.4938,46.4938,70500.0
2012-08-10 14:15:00,55.62,55.66,55.58,55.58,45200.0,46.5021,46.5356,46.4687,46.4687,45200.0
2012-08-10 14:20:00,55.59,55.61,55.55,55.61,58100.0,46.477,46.4938,46.4436,46.4938,58100.0
2012-08-10 14:25:00,55.61,55.64,55.55,55.64,57700.0,46.4938,46.5188,46.4436,46.5188,57700.0
2012-08-10 14:30:00,55.64,55.65,55.58,55.59,52600.0,46.5188,46.5272,46.4687,46.477,52600.0
2012-08-10 14:35:00,55.59,55.61,55.55,55.55,35900.0,46.477,46.4938,46.4436,46.4436,35900.0
2012-08-10 14:40:00,55.55,55.59,55.54,55.59,21800.0,46.4436,46.477,46.4352,46.477,21800.0
2012-08-10 14:45:00,55.59,55.6,55.54,55.54,36600.0,46.477,46.4854,46.4352,46.4352,36600.0
2012-08-10 14:50:00,55.54,55.56,55.51,55.54,65000.0,46.4352,46.4519,46.4101,46.4352,65000.0
2012-08-10 14:55:00,55.54,55.61,55.53,55.54,39800.0,46.4352,46.4938,46.4269,46.4352,39800.0
2012-08-10 15:00:00,55.55,55.59,55.55,55.56,57900.0,46.4436,46.477,46.4436,46.4519,57900.0
2012-08-10 15:05:00,55.56,55.6,55.55,55.6,46600.0,46.4519,46.4854,46.4436,46.4854,46600.0
2012-08-10 15:10:00,55.59,55.64,55.57,55.64,74000.0,46.477,46.5188,46.4603,46.5188,74000.0
2012-08-10 15:15:00,55.64,55.68,55.62,55.68,66000.0,46.5188,46.5523,46.5021,46.5523,66000.0
2012-08-10 15:20:00,55.68,55.74,55.67,55.72,68600.0,46.5523,46.6024,46.5439,46.5857,68600.0
2012-08-10 15:25:00,55.73,55.73,55.66,55.7,46300.0,46.5941,46.5941,46.5356,46.569,46300.0
2012-08-10 15:30:00,55.7,55.73,55.66,55.7,57800.0,46.569,46.5941,46.5356,46.569,57800.0
2012-08-10 15:35:00,55.69,55.7,55.62,55.64,81800.0,46.5606,46.569,46.5021,46.5188,81800.0
2012-08-10 15:40:00,55.64,55.76,55.63,55.74,147400.0,46.5188,46.6192,46.5105,46.6024,147400.0
2012-08-10 15:45:00,55.75,55.82,55.73,55.74,312200.0,46.6108,46.6693,46.5941,46.6024,312200.0
2012-08-10 15:50:00,55.75,55.81,55.74,55.81,193400.0,46.6108,46.661,46.6024,46.661,193400.0
2012-08-10 15:55:00,55.81,55.86,55.8,55.84,419700.0,46.661,46.7028,46.6526,46.686,419700.0
2012-08-13 09:30:00,55.77,55.95,55.63,55.77,90000.0,46.6275,46.778,46.5105,46.6275,90000.0
2012-08-13 09:35:00,55.77,55.96,55.7,55.94,41900.0,46.6275,46.7864,46.569,46.7697,41900.0
2012-08-13 09:40:00,55.93,56.04,55.87,55.88,48400.0,46.7613,46.8533,46.7111,46.7195,48400.0
2012-08-13 09:45:00,55.88,55.89,55.78,55.85,45500.0,46.7195,46.7279,46.6359,46.6944,45500.0
2012-08-13 09:50:00,55.84,55.88,55.81,55.86,28800.0,46.686,46.7195,46.661,46.7028,28800.0
2012-08-13 09:55:00,55.88,55.88,55.77,55.83,53900.0,46.7195,46.7195,46.6275,46.6777,53900.0
2012-08-13 10:00:00,55.83,55.97,55.83,55.94,39800.0,46.6777,46.7947,46.6777,46.7697,39800.0
2012-08-13 10:05:00,55.94,55.99,55.88,55.89,31200.0,46.7697,46.8115,46.7195,46.7279,31200.0
2012-08-13 10:10:00,55.89,55.91,55.82,55.85,46100.0,46.7279,46.7446,46.6693,46.6944,46100.0
2012-08-13 10:15:00,55.86,55.91,55.85,55.91,29100.0,46.7028,46.7446,46.6944,46.7446,29100.0
2012-08-13 10:20:00,55.9,55.93,55.85,55.87,66800.0,46.7362,46.7613,46.6944,46.7111,66800.0
2012-08-13 10:25:00,55.87,55.95,55.82,55.92,42600.0,46.7111,46.778,46.6693,46.7529,42600.0
2012-08-13 10:30:00,55.91,55.91,55.76,55.8,79200.0,46.7446,46.7446,46.6192,46.6526,79200.0
2012-08-13 10:35:00,55.8,55.81,55.74,55.79,48000.0,46.6526,46.661,46.6024,46.6442,48000.0
2012-08-13 10:40:00,55.79,55.81,55.74,55.81,36200.0,46.6442,46.661,46.6024,46.661,36200.0
2012-08-13 10:45:00,55.81,55.81,55.62,55.66,77000.0,46.661,46.661,46.5021,46.5356,77000.0
2012-08-13 10:50:00,55.65,55.7,55.54,55.58,166900.0,46.5272,46.569,46.4352,46.4687,166900.0
2012-08-13 10:55:00,55.57,55.61,55.51,55.51,75300.0,46.4603,46.4938,46.4101,46.4101,75300.0
2012-08-13 11:00:00,55.51,55.55,55.37,55.43,158000.0,46.4101,46.4436,46.2931,46.3433,158000.0
2012-08-13 11:05:00,55.42,55.51,55.41,55.51,83900.0,46.3349,46.4101,46.3265,46.4101,83900.0
2012-08-13 11:10:00,55.5,55.5,55.44,55.5,99900.0,46.4018,46.4018,46.3516,46.4018,99900.0
2012-08-13 11:15:00,55.49,55.53,55.47,55.51,70000.0,46.3934,46.4269,46.3767,46.4101,70000.0
2012-08-13 11:20:00,55.51,55.61,55.5,55.56,47200.0,46.4101,46.4938,46.4018,46.4519,47200.0
2012-08-13 11:25:00,55.57,55.6,55.53,55.53,44900.0,46.4603,46.4854,46.4269,46.4269,44900.0
2012-08-13 11:30:00,55.53,55.63,55.53,55.6,28100.0,46.4269,46.5105,46.4269,46.4854,28100.0
2012-08-13 11:35:00,55.61,55.65,55.61,55.65,13800.0,46.4938,46.5272,46.4938,46.5272,13800.0
2012-08-13 11:40:00,55.64,55.67,55.64,55.65,19500.0,46.5188,46.5439,46.5188,46.5272,19500.0
2012-08-13 11:45:00,55.66,55.7,55.65,55.69,10900.0,46.5356,46.569,46.5272,46.5606,10900.0
2012-08-13 11:50:00,55.7,55.73,55.66,55.7,17700.0,46.569,46.5941,46.5356,46.569,17700.0
2012-08-13 11:55:00,55.71,55.75,55.7,55.71,25700.0,46.5774,46.6108,46.569,46.5774,25700.0
2012-08-13 12:00:00,55.71,55.75,55.67,55.67,30400.0,46.5774,46.6108,46.5439,46.5439,30400.0
2012-08-13 12:05:00,55.66,55.72,55.64,55.66,27200.0,46.5356,46.5857,46.5188,46.5356,27200.0
2012-08-13 12:10:00,55.66,55.78,55.64,55.78,21700.0,46.5356,46.6359,46.5188,46.6359,21700.0
2012-08-13 12:15:00,55.77,55.84,55.76,55.82,35900.0,46.6275,46.686,46.6192,46.6693,35900.0
2012-08-13 12:20:00,55.82,55.82,55.75,55.75,20800.0,46.6693,46.6693,46.6108,46.6108,20800.0
2012-08-13 12:25:00,55.74,55.74,55.67,55.71,14200.0,46.6024,46.6024,46.5439,46.5774,14200.0
2012-08-13 12:30:00,55.71,55.82,55.7,55.82,41500.0,46.5774,46.6693,46.569,46.6693,41500.0
2012-08-13 12:35:00,55.82,55.87,55.8,55.87,91000.0,46.6693,46.7111,46.6526,46.7111,91000.0
2012-08-13 12:40:00,55.87,55.98,55.86,55.98,53200.0,46.7111,46.8031,46.7028,46.8031,53200.0
2012-08-13 12:45:00,55.98,55.98,55.94,55.95,29800.0,46.8031,46.8031,46.7697,46.778,29800.0
2012-08-13 12:50:00,55.95,55.98,55.95,55.95,24500.0,46.778,46.8031,46.778,46.778,24500.0
2012-08-13 12:55:00,55.95,56.01,55.95,56.01,40900.0,46.778,46.8282,46.778,46.8282,40900.0
2012-08-13 13:00:00,56.01,56.03,56.0,56.01,28100.0,46.8282,46.8449,46.8198,46.8282,28100.0
2012-08-13 13:05:00,56.01,56.02,55.99,56.01,36900.0,46.8282,46.8365,46.8115,46.8282,36900.0
2012-08-13 13:10:00,56.0,56.02,55.96,55.97,34900.0,46.8198,46.8365,46.7864,46.7947,34900.0
2012-08-13 13:15:00,55.97,56.01,55.93,55.93,21700.0,46.7947,46.8282,46.7613,46.7613,21700.0
2012-08-13 13:20:00,55.93,55.96,55.91,55.95,37500.0,46.7613,46.7864,46.7446,46.778,37500.0
2012-08-13 13:25:00,55.95,55.99,55.92,55.93,23800.0,46.778,46.8115,46.7529,46.7613,23800.0
2012-08-13 13:30:00,55.93,55.95,55.91,55.94,22300.0,46.7613,46.778,46.7446,46.7697,22300.0
2012-08-13 13:35:00,55.94,55.97,55.92,55.94,22500.0,46.7697,46.7947,46.7529,46.7697,22500.0
2012-08-13 13:40:00,55.92,56.0,55.91,55.99,25600.0,46.7529,46.8198,46.7446,46.8115,25600.0
2012-08-13 13:45:00,55.99,56.02,55.99,56.02,20400.0,46.8115,46.8365,46.8115,46.8365,20400.0
2012-08-13 13:50:00,56.02,56.04,55.98,56.0,24400.0,46.8365,46.8533,46.8031,46.8198,24400.0
2012-08-13 13:55:00,56.01,56.06,56.0,56.05,33400.0,46.8282,46.87,46.8198,46.8616,33400.0
2012-08-13 14:00:00,56.05,56.09,56.05,56.05,29700.0,46.8616,46.8951,46.8616,46.8616,29700.0
2012-08-13 14:05:00,56.05,56.05,56.01,56.01,17100.0,46.8616,46.8616,46.8282,46.8282,17100.0
2012-08-13 14:10:00,56.02,56.08,56.01,56.08,39000.0,46.8365,46.8867,46.8282,46.8867,39000.0
2012-08-13 14:15:00,56.07,56.11,56.05,56.08,25700.0,46.8783,46.9118,46.8616,46.8867,25700.0
2012-08-13 14:20:00,56.09,56.15,56.07,56.14,40300.0,46.8951,46.9452,46.8783,46.9369,40300.0
2012-08-13 14:25:00,56.14,56.2,56.14,56.14,33000.0,46.9369,46.987,46.9369,46.9369,33000.0
2012-08-13 14:30:00,56.14,56.16,56.13,56.13,22800.0,46.9369,46.9536,46.9285,46.9285,22800.0
2012-08-13 14:35:00,56.13,56.14,56.12,56.14,13600.0,46.9285,46.9369,46.9201,46.9369,13600.0
2012-08-13 14:40:00,56.14,56.14,56.09,56.09,18700.0,46.9369,46.9369,46.8951,46.8951,18700.0
2012-08-13 14:45:00,56.09,56.15,56.07,56.15,18000.0,46.8951,46.9452,46.8783,46.9452,18000.0
2012-08-13 14:50:00,56.14,56.2,56.14,56.2,29300.0,46.9369,46.987,46.9369,46.987,29300.0
2012-08-13 14:55:00,56.19,56.24,56.16,56.16,27300.0,46.9787,47.0205,46.9536,46.9536,27300.0
2012-08-13 15:00:00,56.17,56.21,56.16,56.21,21600.0,46.962,46.9954,46.9536,46.9954,21600.0
2012-08-13 15:05:00,56.21,56.21,56.12,56.14,50000.0,46.9954,46.9954,46.9201,46.9369,50000.0
2012-08-13 15:10:00,56.14,56.16,56.13,56.15,27100.0,46.9369,46.9536,46.9285,46.9452,27100.0
2012-08-13 15:15:00,56.14,56.15,56.09,56.12,36500.0,46.9369,46.9452,46.8951,46.9201,36500.0
2012-08-13 15:20:00,56.11,56.14,56.08,56.1,30600.0,46.9118,46.9369,46.8867,46.9034,30600.0
2012-08-13 15:25:00,56.11,56.14,56.1,56.11,28600.0,46.9118,46.9369,46.9034,46.9118,28600.0
2012-08-13 15:30:00,56.1,56.13,56.08,56.1,39000.0,46.9034,46.9285,46.8867,46.9034,39000.0
2012-08-13 15:35:00,56.09,56.18,56.08,56.15,59700.0,46.8951,46.9703,46.8867,46.9452,59700.0
2012-08-13 15:40:00,56.15,56.23,56.15,56.22,67600.0,46.9452,47.0121,46.9452,47.0038,67600.0
2012-08-13 15:45:00,56.23,56.23,56.13,56.13,87800.0,47.0121,47.0121,46.9285,46.9285,87800.0
2012-08-13 15:50:00,56.13,56.18,56.1,56.11,69000.0,46.9285,46.9703,46.9034,46.9118,69000.0
2012-08-13 15:55:00,56.11,56.14,56.08,56.14,203600.0,46.9118,46.9369,46.8867,46.9369,203600.0
2012-08-14 09:30:00,56.37,56.54,56.34,56.43,65000.0,47.1292,47.2713,47.1041,47.1793,65000.0
2012-08-14 09:35:00,56.43,56.44,56.23,56.34,35900.0,47.1793,47.1877,47.0121,47.1041,35900.0
2012-08-14 09:40:00,56.34,56.59,56.31,56.59,61900.0,47.1041,47.3131,47.079,47.3131,61900.0
2012-08-14 09:45:00,56.58,56.72,56.56,56.64,65500.0,47.3047,47.4218,47.288,47.3549,65500.0
2012-08-14 09:50:00,56.65,56.72,56.62,56.63,37200.0,47.3633,47.4218,47.3382,47.3465,37200.0
2012-08-14 09:55:00,56.63,56.67,56.54,56.64,47700.0,47.3465,47.38,47.2713,47.3549,47700.0
2012-08-14 10:00:00,56.64,56.78,56.62,56.73,66200.0,47.3549,47.472,47.3382,47.4301,66200.0
2012-08-14 10:05:00,56.72,56.72,56.56,56.56,35400.0,47.4218,47.4218,47.288,47.288,35400.0
2012-08-14 10:10:00,56.56,56.72,56.53,56.65,48000.0,47.288,47.4218,47.2629,47.3633,48000.0
2012-08-14 10:15:00,56.65,56.65,56.51,56.54,26500.0,47.3633,47.3633,47.2462,47.2713,26500.0
2012-08-14 10:20:00,56.55,56.55,56.43,56.45,52600.0,47.2797,47.2797,47.1793,47.196,52600.0
2012-08-14 10:25:00,56.47,56.47,56.35,56.38,33100.0,47.2128,47.2128,47.1124,47.1375,33100.0
2012-08-14 10:30:00,56.38,56.38,56.23,56.26,45100.0,47.1375,47.1375,47.0121,47.0372,45100.0
2012-08-14 10:35:00,56.26,56.27,56.21,56.27,27000.0,47.0372,47.0456,46.9954,47.0456,27000.0
2012-08-14 10:40:00,56.27,56.38,56.27,56.38,32800.0,47.0456,47.1375,47.0456,47.1375,32800.0
2012-08-14 10:45:00,56.37,56.39,56.34,56.37,9400.0,47.1292,47.1459,47.1041,47.1292,9400.0
2012-08-14 10:50:00,56.38,56.43,56.38,56.4,21400.0,47.1375,47.1793,47.1375,47.1542,21400.0
2012-08-14 10:55:00,56.41,56.52,56.41,56.5,34600.0,47.1626,47.2546,47.1626,47.2379,34600.0
2012-08-14 11:00:00,56.49,56.56,56.48,56.55,19400.0,47.2295,47.288,47.2211,47.2797,19400.0
2012-08-14 11:05:00,56.55,56.63,56.53,56.62,25300.0,47.2797,47.3465,47.2629,47.3382,25300.0
2012-08-14 11:10:00,56.6,56.64,56.57,56.57,28400.0,47.3215,47.3549,47.2964,47.2964,28400.0
2012-08-14 11:15:00,56.58,56.58,56.51,56.51,11900.0,47.3047,47.3047,47.2462,47.2462,11900.0
2012-08-14 11:20:00,56.51,56.54,56.5,56.52,18900.0,47.2462,47.2713,47.2379,47.2546,18900.0
2012-08-14 11:25:00,56.53,56.55,56.47,56.48,37200.0,47.2629,47.2797,47.2128,47.2211,37200.0
2012-08-14 11:30:00,56.48,56.52,56.48,56.48,16000.0,47.2211,47.2546,47.2211,47.2211,16000.0
2012-08-14 11:35:00,56.49,56.5,56.45,56.49,11700.0,47.2295,47.2379,47.196,47.2295,11700.0
2012-08-14 11:40:00,56.49,56.52,56.48,56.52,10900.0,47.2295,47.2546,47.2211,47.2546,10900.0
2012-08-14 11:45:00,56.52,56.62,56.52,56.61,38900.0,47.2546,47.3382,47.2546,47.3298,38900.0
2012-08-14 11:50:00,56.6,56.62,56.54,56.55,21600.0,47.3215,47.3382,47.2713,47.2797,21600.0
2012-08-14 11:55:00,56.54,56.55,56.5,56.5,22700.0,47.2713,47.2797,47.2379,47.2379,22700.0
2012-08-14 12:00:00,56.5,56.55,56.49,56.54,11800.0,47.2379,47.2797,47.2295,47.2713,11800.0
2012-08-14 12:05:00,56.54,56.58,56.51,56.58,21300.0,47.2713,47.3047,47.2462,47.3047,21300.0
2012-08-14 12:10:00,56.57,56.57,56.5,56.5,15300.0,47.2964,47.2964,47.2379,47.2379,15300.0
2012-08-14 12:15:00,56.51,56.52,56.48,56.49,14500.0,47.2462,47.2546,47.2211,47.2295,14500.0
2012-08-14 12:20:00,56.49,56.52,56.48,56.51,15300.0,47.2295,47.2546,47.2211,47.2462,15300.0
2012-08-14 12:25:00,56.52,56.54,56.49,56.54,12400.0,47.2546,47.2713,47.2295,47.2713,12400.0
2012-08-14 12:30:00,56.55,56.6,56.5,56.53,13900.0,47.2797,47.3215,47.2379,47.2629,13900.0
2012-08-14 12:35:00,56.52,56.55,56.47,56.47,13600.0,47.2546,47.2797,47.2128,47.2128,13600.0
2012-08-14 12:40:00,56.47,56.47,56.4,56.42,80000.0,47.2128,47.2128,47.1542,47.171,80000.0
2012-08-14 12:45:00,56.42,56.43,56.36,56.43,16800.0,47.171,47.1793,47.1208,47.1793,16800.0
2012-08-14 12:50:00,56.44,56.5,56.44,56.47,14100.0,47.1877,47.2379,47.1877,47.2128,14100.0
2012-08-14 12:55:00,56.47,56.47,56.45,56.46,11300.0,47.2128,47.2128,47.196,47.2044,11300.0
2012-08-14 13:00:00,56.46,56.49,56.45,56.49,10700.0,47.2044,47.2295,47.196,47.2295,10700.0
2012-08-14 13:05:00,56.49,56.5,56.42,56.42,17600.0,47.2295,47.2379,47.171,47.171,17600.0
2012-08-14 13:10:00,56.44,56.46,56.37,56.44,21300.0,47.1877,47.2044,47.1292,47.1877,21300.0
2012-08-14 13:15:00,56.43,56.44,56.38,56.4,19600.0,47.1793,47.1877,47.1375,47.1542,19600.0
2012-08-14 13:20:00,56.4,56.44,56.39,56.41,12600.0,47.1542,47.1877,47.1459,47.1626,12600.0
2012-08-14 13:25:00,56.4,56.41,56.38,56.39,10900.0,47.1542,47.1626,47.1375,47.1459,10900.0
2012-08-14 13:30:00,56.4,56.42,56.4,56.4,13600.0,47.1542,47.171,47.1542,47.1542,13600.0
2012-08-14 13:35:00,56.4,56.41,56.39,56.4,10800.0,47.1542,47.1626,47.1459,47.1542,10800.0
2012-08-14 13:40:00,56.41,56.42,56.39,56.39,12200.0,47.1626,47.171,47.1459,47.1459,12200.0
2012-08-14 13:45:00,56.39,56.42,56.39,56.4,18500.0,47.1459,47.171,47.1459,47.1542,18500.0
2012-08-14 13:50:00,56.4,56.41,56.38,56.39,10200.0,47.1542,47.1626,47.1375,47.1459,10200.0
2012-08-14 13:55:00,56.38,56.42,56.37,56.41,17700.0,47.1375,47.171,47.1292,47.1626,17700.0
2012-08-14 14:00:00,56.41,56.44,56.4,56.43,12100.0,47.1626,47.1877,47.1542,47.1793,12100.0
2012-08-14 14:05:00,56.43,56.46,56.43,56.46,13400.0,47.1793,47.2044,47.1793,47.2044,13400.0
2012-08-14 14:10:00,56.45,56.47,56.41,56.42,14800.0,47.196,47.2128,47.1626,47.171,14800.0
2012-08-14 14:15:00,56.43,56.44,56.4,56.41,7300.0,47.1793,47.1877,47.1542,47.1626,7300.0
2012-08-14 14:20:00,56.4,56.47,56.37,56.44,28500.0,47.1542,47.2128,47.1292,47.1877,28500.0
2012-08-14 14:25:00,56.44,56.46,56.42,56.43,13400.0,47.1877,47.2044,47.171,47.1793,13400.0
2012-08-14 14:30:00,56.44,56.45,56.42,56.42,9700.0,47.1877,47.196,47.171,47.171,9700.0
2012-08-14 14:35:00,56.42,56.42,56.37,56.37,19500.0,47.171,47.171,47.1292,47.1292,19500.0
2012-08-14 14:40:00,56.36,56.41,56.35,56.39,14000.0,47.1208,47.1626,47.1124,47.1459,14000.0
2012-08-14 14:45:00,56.38,56.44,56.37,56.44,13000.0,47.1375,47.1877,47.1292,47.1877,13000.0
2012-08-14 14:50:00,56.42,56.44,56.4,56.42,15500.0,47.171,47.1877,47.1542,47.171,15500.0
2012-08-14 14:55:00,56.42,56.49,56.41,56.48,15100.0,47.171,47.2295,47.1626,47.2211,15100.0
2012-08-14 15:00:00,56.47,56.49,56.45,56.45,17000.0,47.2128,47.2295,47.196,47.196,17000.0
2012-08-14 15:05:00,56.44,56.44,56.35,56.36,23500.0,47.1877,47.1877,47.1124,47.1208,23500.0
2012-08-14 15:10:00,56.36,56.38,56.28,56.31,34600.0,47.1208,47.1375,47.0539,47.079,34600.0
2012-08-14 15:15:00,56.31,56.32,56.28,56.29,25900.0,47.079,47.0874,47.0539,47.0623,25900.0
2012-08-14 15:20:00,56.3,56.31,56.26,56.26,46300.0,47.0706,47.079,47.0372,47.0372,46300.0
2012-08-14 15:25:00,56.26,56.29,56.23,56.24,43900.0,47.0372,47.0623,47.0121,47.0205,43900.0
2012-08-14 15:30:00,56.24,56.24,56.14,56.15,83800.0,47.0205,47.0205,46.9369,46.9452,83800.0
2012-08-14 15:35:00,56.15,56.15,56.08,56.11,98500.0,46.9452,46.9452,46.8867,46.9118,98500.0
2012-08-14 15:40:00,56.12,56.12,56.05,56.06,81400.0,46.9201,46.9201,46.8616,46.87,81400.0
2012-08-14 15:45:00,56.06,56.07,56.02,56.02,127800.0,46.87,46.8783,46.8365,46.8365,127800.0
2012-08-14 15:50:00,56.03,56.07,55.95,56.0,155100.0,46.8449,46.8783,46.778,46.8198,155100.0
2012-08-14 15:55:00,56.0,56.11,55.99,56.09,197600.0,46.8198,46.9118,46.8115,46.8951,197600.0
2012-08-15 09:30:00,55.97,56.19,55.95,56.18,66100.0,46.7947,46.9787,46.778,46.9703,66100.0
2012-08-15 09:35:00,56.18,56.2,56.07,56.11,33100.0,46.9703,46.987,46.8783,46.9118,33100.0
2012-08-15 09:40:00,56.11,56.37,56.11,56.22,46300.0,46.9118,47.1292,46.9118,47.0038,46300.0
2012-08-15 09:45:00,56.2,56.34,56.18,56.28,37200.0,46.987,47.1041,46.9703,47.0539,37200.0
2012-08-15 09:50:00,56.3,56.38,56.29,56.37,25700.0,47.0706,47.1375,47.0623,47.1292,25700.0
2012-08-15 09:55:00,56.37,56.41,56.3,56.3,42400.0,47.1292,47.1626,47.0706,47.0706,42400.0
2012-08-15 10:00:00,56.31,56.37,56.28,56.37,34200.0,47.079,47.1292,47.0539,47.1292,34200.0
2012-08-15 10:05:00,56.37,56.42,56.33,56.42,27800.0,47.1292,47.171,47.0957,47.171,27800.0
2012-08-15 10:10:00,56.42,56.44,56.36,56.39,25400.0,47.171,47.1877,47.1208,47.1459,25400.0
2012-08-15 10:15:00,56.39,56.42,56.38,56.4,30000.0,47.1459,47.171,47.1375,47.1542,30000.0
2012-08-15 10:20:00,56.39,56.41,56.35,56.41,19100.0,47.1459,47.1626,47.1124,47.1626,19100.0
2012-08-15 10:25:00,56.41,56.43,56.36,56.36,32400.0,47.1626,47.1793,47.1208,47.1208,32400.0
2012-08-15 10:30:00,56.38,56.49,56.38,56.49,57600.0,47.1375,47.2295,47.1375,47.2295,57600.0
2012-08-15 10:35:00,56.48,56.48,56.39,56.4,25900.0,47.2211,47.2211,47.1459,47.1542,25900.0
2012-08-15 10:40:00,56.41,56.41,56.25,56.28,21500.0,47.1626,47.1626,47.0288,47.0539,21500.0
2012-08-15 10:45:00,56.28,56.32,56.24,56.29,18800.0,47.0539,47.0874,47.0205,47.0623,18800.0
2012-08-15 10:50:00,56.3,56.35,56.29,56.34,12600.0,47.0706,47.1124,47.0623,47.1041,12600.0
2012-08-15 10:55:00,56.34,56.4,56.34,56.39,22200.0,47.1041,47.1542,47.1041,47.1459,22200.0
2012-08-15 11:00:00,56.39,56.41,56.33,56.41,37800.0,47.1459,47.1626,47.0957,47.1626,37800.0
2012-08-15 11:05:00,56.4,56.48,56.4,56.48,59600.0,47.1542,47.2211,47.1542,47.2211,59600.0
2012-08-15 11:10:00,56.47,56.51,56.46,56.5,50500.0,47.2128,47.2462,47.2044,47.2379,50500.0
2012-08-15 11:15:00,56.5,56.53,56.48,56.5,33000.0,47.2379,47.2629,47.2211,47.2379,33000.0
2012-08-15 11:20:00,56.5,56.53,56.48,56.5,16500.0,47.2379,47.2629,47.2211,47.2379,16500.0
2012-08-15 11:25:00,56.5,56.5,56.44,56.46,21800.0,47.2379,47.2379,47.1877,47.2044,21800.0
2012-08-15 11:30:00,56.45,56.6,56.44,56.6,118600.0,47.196,47.3215,47.1877,47.3215,118600.0
2012-08-15 11:35:00,56.6,56.63,56.59,56.61,33900.0,47.3215,47.3465,47.3131,47.3298,33900.0
2012-08-15 11:40:00,56.61,56.71,56.61,56.68,43700.0,47.3298,47.4134,47.3298,47.3883,43700.0
2012-08-15 11:45:00,56.68,56.7,56.64,56.69,28100.0,47.3883,47.4051,47.3549,47.3967,28100.0
2012-08-15 11:50:00,56.7,56.73,56.67,56.73,28100.0,47.4051,47.4301,47.38,47.4301,28100.0
2012-08-15 11:55:00,56.72,56.77,56.71,56.76,35000.0,47.4218,47.4636,47.4134,47.4552,35000.0
2012-08-15 12:00:00,56.75,56.9,56.73,56.87,143000.0,47.4469,47.5723,47.4301,47.5472,143000.0
2012-08-15 12:05:00,56.88,56.88,56.81,56.85,48300.0,47.5556,47.5556,47.497,47.5305,48300.0
2012-08-15 12:10:00,56.84,56.85,56.76,56.79,51700.0,47.5221,47.5305,47.4552,47.4803,51700.0
2012-08-15 12:15:00,56.8,56.81,56.77,56.78,45100.0,47.4887,47.497,47.4636,47.472,45100.0
2012-08-15 12:20:00,56.78,56.79,56.74,56.78,52500.0,47.472,47.4803,47.4385,47.472,52500.0
2012-08-15 12:25:00,56.78,56.78,56.72,56.73,35600.0,47.472,47.472,47.4218,47.4301,35600.0
2012-08-15 12:30:00,56.73,56.76,56.73,56.75,25700.0,47.4301,47.4552,47.4301,47.4469,25700.0
2012-08-15 12:35:00,56.75,56.76,56.71,56.71,21900.0,47.4469,47.4552,47.4134,47.4134,21900.0
2012-08-15 12:40:00,56.71,56.71,56.67,56.68,11400.0,47.4134,47.4134,47.38,47.3883,11400.0
2012-08-15 12:45:00,56.68,56.7,56.67,56.7,17800.0,47.3883,47.4051,47.38,47.4051,17800.0
2012-08-15 12:50:00,56.69,56.73,56.69,56.73,19100.0,47.3967,47.4301,47.3967,47.4301,19100.0
2012-08-15 12:55:00,56.72,56.76,56.72,56.75,23800.0,47.4218,47.4552,47.4218,47.4469,23800.0
2012-08-15 13:00:00,56.74,56.75,56.7,56.72,69500.0,47.4385,47.4469,47.4051,47.4218,69500.0
2012-08-15 13:05:00,56.71,56.73,56.68,56.7,21600.0,47.4134,47.4301,47.3883,47.4051,21600.0
2012-08-15 13:10:00,56.7,56.7,56.65,56.66,8700.0,47.4051,47.4051,47.3633,47.3716,8700.0
2012-08-15 13:15:00,56.66,56.67,56.65,56.67,16500.0,47.3716,47.38,47.3633,47.38,16500.0
2012-08-15 13:20:00,56.66,56.66,56.65,56.66,9500.0,47.3716,47.3716,47.3633,47.3716,9500.0
2012-08-15 13:25:00,56.66,56.66,56.63,56.65,20500.0,47.3716,47.3716,47.3465,47.3633,20500.0
2012-08-15 13:30:00,56.66,56.69,56.66,56.67,7700.0,47.3716,47.3967,47.3716,47.38,7700.0
2012-08-15 13:35:00,56.68,56.69,56.66,56.69,10400.0,47.3883,47.3967,47.3716,47.3967,10400.0
2012-08-15 13:40:00,56.68,56.68,56.66,56.66,19900.0,47.3883,47.3883,47.3716,47.3716,19900.0
2012-08-15 13:45:00,56.67,56.69,56.67,56.69,14600.0,47.38,47.3967,47.38,47.3967,14600.0
2012-08-15 13:50:00,56.69,56.71,56.68,56.71,9200.0,47.3967,47.4134,47.3883,47.4134,9200.0
2012-08-15 13:55:00,56.71,56.73,56.67,56.67,25100.0,47.4134,47.4301,47.38,47.38,25100.0
2012-08-15 14:00:00,56.68,56.68,56.65,56.66,21500.0,47.3883,47.3883,47.3633,47.3716,21500.0
2012-08-15 14:05:00,56.65,56.66,56.63,56.64,33300.0,47.3633,47.3716,47.3465,47.3549,33300.0
2012-08-15 14:10:00,56.63,56.69,56.63,56.66,78200.0,47.3465,47.3967,47.3465,47.3716,78200.0
2012-08-15 14:15:00,56.65,56.69,56.64,56.68,21800.0,47.3633,47.3967,47.3549,47.3883,21800.0
2012-08-15 14:20:00,56.68,56.69,56.66,56.69,13400.0,47.3883,47.3967,47.3716,47.3967,13400.0
2012-08-15 14:25:00,56.69,56.7,56.68,56.69,31500.0,47.3967,47.4051,47.3883,47.3967,31500.0
2012-08-15 14:30:00,56.69,56.7,56.62,56.64,32200.0,47.3967,47.4051,47.3382,47.3549,32200.0
2012-08-15 14:35:00,56.64,56.7,56.64,56.7,15600.0,47.3549,47.4051,47.3549,47.4051,15600.0
2012-08-15 14:40:00,56.7,56.7,56.65,56.68,45200.0,47.4051,47.4051,47.3633,47.3883,45200.0
2012-08-15 14:45:00,56.68,56.7,56.68,56.69,27600.0,47.3883,47.4051,47.3883,47.3967,27600.0
2012-08-15 14:50:00,56.69,56.71,56.68,56.69,45200.0,47.3967,47.4134,47.3883,47.3967,45200.0
2012-08-15 14:55:00,56.68,56.7,56.68,56.7,30600.0,47.3883,47.4051,47.3883,47.4051,30600.0
2012-08-15 15:00:00,56.7,56.7,56.68,56.69,36500.0,47.4051,47.4051,47.3883,47.3967,36500.0
2012-08-15 15:05:00,56.7,56.7,56.68,56.69,25000.0,47.4051,47.4051,47.3883,47.3967,25000.0
2012-08-15 15:10:00,56.69,56.7,56.66,56.66,15500.0,47.3967,47.4051,47.3716,47.3716,15500.0
2012-08-15 15:15:00,56.66,56.7,56.65,56.7,37800.0,47.3716,47.4051,47.3633,47.4051,37800.0
2012-08-15 15:20:00,56.69,56.69,56.67,56.69,35000.0,47.3967,47.3967,47.38,47.3967,35000.0
2012-08-15 15:25:00,56.69,56.69,56.63,56.64,60300.0,47.3967,47.3967,47.3465,47.3549,60300.0
2012-08-15 15:30:00,56.64,56.65,56.61,56.61,54000.0,47.3549,47.3633,47.3298,47.3298,54000.0
2012-08-15 15:35:00,56.61,56.63,56.59,56.61,55400.0,47.3298,47.3465,47.3131,47.3298,55400.0
2012-08-15 15:40:00,56.61,56.69,56.6,56.69,63000.0,47.3298,47.3967,47.3215,47.3967,63000.0
2012-08-15 15:45:00,56.69,56.71,56.68,56.7,62900.0,47.3967,47.4134,47.3883,47.4051,62900.0
2012-08-15 15:50:00,56.71,56.72,56.66,56.72,83500.0,47.4134,47.4218,47.3716,47.4218,83500.0
2012-08-15 15:55:00,56.72,56.72,56.63,56.66,227600.0,47.4218,47.4218,47.3465,47.3716,227600.0
2012-08-16 09:30:00,56.74,57.13,56.7,56.83,127400.0,47.4385,47.7646,47.4051,47.5138,127400.0
2012-08-16 09:35:00,56.89,56.89,56.66,56.75,118300.0,47.5639,47.5639,47.3716,47.4469,118300.0
2012-08-16 09:40:00,56.75,56.86,56.73,56.86,164300.0,47.4469,47.5388,47.4301,47.5388,164300.0
2012-08-16 09:45:00,56.86,56.88,56.78,56.88,39800.0,47.5388,47.5556,47.472,47.5556,39800.0
2012-08-16 09:50:00,56.88,56.99,56.87,56.99,48100.0,47.5556,47.6475,47.5472,47.6475,48100.0
2012-08-16 09:55:00,56.98,57.0,56.88,56.94,74000.0,47.6392,47.6559,47.5556,47.6057,74000.0
2012-08-16 10:00:00,56.93,56.96,56.75,56.79,57200.0,47.5974,47.6224,47.4469,47.4803,57200.0
2012-08-16 10:05:00,56.79,56.87,56.79,56.84,44500.0,47.4803,47.5472,47.4803,47.5221,44500.0
2012-08-16 10:10:00,56.84,56.84,56.76,56.8,34400.0,47.5221,47.5221,47.4552,47.4887,34400.0
2012-08-16 10:15:00,56.8,56.8,56.68,56.72,33700.0,47.4887,47.4887,47.3883,47.4218,33700.0
2012-08-16 10:20:00,56.73,56.8,56.73,56.78,23300.0,47.4301,47.4887,47.4301,47.472,23300.0
2012-08-16 10:25:00,56.78,56.82,56.76,56.77,28200.0,47.472,47.5054,47.4552,47.4636,28200.0
2012-08-16 10:30:00,56.77,56.85,56.74,56.74,22700.0,47.4636,47.5305,47.4385,47.4385,22700.0
2012-08-16 10:35:00,56.75,56.98,56.75,56.98,84400.0,47.4469,47.6392,47.4469,47.6392,84400.0
2012-08-16 10:40:00,56.97,57.22,56.97,57.19,215300.0,47.6308,47.8398,47.6308,47.8147,215300.0
2012-08-16 10:45:00,57.2,57.2,57.12,57.12,67400.0,47.8231,47.8231,47.7562,47.7562,67400.0
2012-08-16 10:50:00,57.12,57.17,57.08,57.11,37200.0,47.7562,47.798,47.7228,47.7479,37200.0
2012-08-16 10:55:00,57.11,57.15,57.04,57.04,31400.0,47.7479,47.7813,47.6893,47.6893,31400.0
2012-08-16 11:00:00,57.05,57.09,57.04,57.09,51500.0,47.6977,47.7311,47.6893,47.7311,51500.0
2012-08-16 11:05:00,57.09,57.09,57.05,57.07,38200.0,47.7311,47.7311,47.6977,47.7144,38200.0
2012-08-16 11:10:00,57.07,57.07,57.02,57.03,23900.0,47.7144,47.7144,47.6726,47.681,23900.0
2012-08-16 11:15:00,57.02,57.14,57.02,57.14,38100.0,47.6726,47.7729,47.6726,47.7729,38100.0
2012-08-16 11:20:00,57.14,57.17,57.13,57.17,50000.0,47.7729,47.798,47.7646,47.798,50000.0
2012-08-16 11:25:00,57.16,57.2,57.14,57.17,75500.0,47.7897,47.8231,47.7729,47.798,75500.0
2012-08-16 11:30:00,57.17,57.24,57.17,57.23,70200.0,47.798,47.8565,47.798,47.8482,70200.0
2012-08-16 11:35:00,57.23,57.28,57.22,57.27,54300.0,47.8482,47.89,47.8398,47.8816,54300.0
2012-08-16 11:40:00,57.26,57.3,57.26,57.28,69000.0,47.8733,47.9067,47.8733,47.89,69000.0
2012-08-16 11:45:00,57.27,57.32,57.27,57.28,58300.0,47.8816,47.9234,47.8816,47.89,58300.0
2012-08-16 11:50:00,57.29,57.3,57.19,57.2,104500.0,47.8983,47.9067,47.8147,47.8231,104500.0
2012-08-16 11:55:00,57.2,57.24,57.17,57.23,40300.0,47.8231,47.8565,47.798,47.8482,40300.0
2012-08-16 12:00:00,57.24,57.24,57.21,57.22,35700.0,47.8565,47.8565,47.8315,47.8398,35700.0
2012-08-16 12:05:00,57.23,57.27,57.22,57.27,41900.0,47.8482,47.8816,47.8398,47.8816,41900.0
2012-08-16 12:10:00,57.27,57.36,57.26,57.36,52300.0,47.8816,47.9569,47.8733,47.9569,52300.0
2012-08-16 12:15:00,57.36,57.48,57.36,57.47,105800.0,47.9569,48.0572,47.9569,48.0488,105800.0
2012-08-16 12:20:00,57.47,57.54,57.45,57.54,75700.0,48.0488,48.1074,48.0321,48.1074,75700.0
2012-08-16 12:25:00,57.53,57.54,57.44,57.45,51900.0,48.099,48.1074,48.0238,48.0321,51900.0
2012-08-16 12:30:00,57.45,57.45,57.36,57.4,74700.0,48.0321,48.0321,47.9569,47.9903,74700.0
2012-08-16 12:35:00,57.39,57.48,57.39,57.46,89900.0,47.982,48.0572,47.982,48.0405,89900.0
2012-08-16 12:40:00,57.46,57.48,57.42,57.42,63500.0,48.0405,48.0572,48.007,48.007,63500.0
2012-08-16 12:45:00,57.43,57.45,57.38,57.43,34700.0,48.0154,48.0321,47.9736,48.0154,34700.0
2012-08-16 12:50:00,57.43,57.49,57.41,57.49,48000.0,48.0154,48.0656,47.9987,48.0656,48000.0
2012-08-16 12:55:00,57.48,57.52,57.47,57.5,46400.0,48.0572,48.0906,48.0488,48.0739,46400.0
2012-08-16 13:00:00,57.51,57.51,57.45,57.46,14200.0,48.0823,48.0823,48.0321,48.0405,14200.0
2012-08-16 13:05:00,57.47,57.48,57.41,57.48,45300.0,48.0488,48.0572,47.9987,48.0572,45300.0
2012-08-16 13:10:00,57.47,57.48,57.42,57.42,124800.0,48.0488,48.0572,48.007,48.007,124800.0
2012-08-16 13:15:00,57.41,57.47,57.4,57.46,37500.0,47.9987,48.0488,47.9903,48.0405,37500.0
2012-08-16 13:20:00,57.45,57.45,57.38,57.39,25400.0,48.0321,48.0321,47.9736,47.982,25400.0
2012-08-16 13:25:00,57.38,57.38,57.37,57.37,9200.0,47.9736,47.9736,47.9652,47.9652,9200.0
2012-08-16 13:30:00,57.38,57.39,57.29,57.3,40900.0,47.9736,47.982,47.8983,47.9067,40900.0
2012-08-16 13:35:00,57.3,57.3,57.19,57.21,32500.0,47.9067,47.9067,47.8147,47.8315,32500.0
2012-08-16 13:40:00,57.21,57.21,57.16,57.19,40900.0,47.8315,47.8315,47.7897,47.8147,40900.0
2012-08-16 13:45:00,57.19,57.2,57.15,57.15,34400.0,47.8147,47.8231,47.7813,47.7813,34400.0
2012-08-16 13:50:00,57.15,57.16,57.11,57.14,29400.0,47.7813,47.7897,47.7479,47.7729,29400.0
2012-08-16 13:55:00,57.14,57.15,57.11,57.14,30400.0,47.7729,47.7813,47.7479,47.7729,30400.0
2012-08-16 14:00:00,57.14,57.16,57.13,57.16,36600.0,47.7729,47.7897,47.7646,47.7897,36600.0
2012-08-16 14:05:00,57.15,57.23,57.13,57.22,61500.0,47.7813,47.8482,47.7646,47.8398,61500.0
2012-08-16 14:10:00,57.21,57.25,57.17,57.18,32000.0,47.8315,47.8649,47.798,47.8064,32000.0
2012-08-16 14:15:00,57.18,57.19,57.13,57.15,40500.0,47.8064,47.8147,47.7646,47.7813,40500.0
2012-08-16 14:20:00,57.16,57.2,57.16,57.19,46900.0,47.7897,47.8231,47.7897,47.8147,46900.0
2012-08-16 14:25:00,57.19,57.19,57.12,57.13,61100.0,47.8147,47.8147,47.7562,47.7646,61100.0
2012-08-16 14:30:00,57.15,57.33,57.15,57.33,70500.0,47.7813,47.9318,47.7813,47.9318,70500.0
2012-08-16 14:35:00,57.32,57.33,57.28,57.29,56800.0,47.9234,47.9318,47.89,47.8983,56800.0
2012-08-16 14:40:00,57.3,57.34,57.28,57.32,37200.0,47.9067,47.9402,47.89,47.9234,37200.0
2012-08-16 14:45:00,57.32,57.33,57.29,57.3,36800.0,47.9234,47.9318,47.8983,47.9067,36800.0
2012-08-16 14:50:00,57.3,57.31,57.26,57.3,40300.0,47.9067,47.9151,47.8733,47.9067,40300.0
2012-08-16 14:55:00,57.31,57.33,57.27,57.27,41600.0,47.9151,47.9318,47.8816,47.8816,41600.0
2012-08-16 15:00:00,57.27,57.27,57.19,57.27,53000.0,47.8816,47.8816,47.8147,47.8816,53000.0
2012-08-16 15:05:00,57.27,57.29,57.27,57.28,44100.0,47.8816,47.8983,47.8816,47.89,44100.0
2012-08-16 15:10:00,57.28,57.32,57.28,57.32,42500.0,47.89,47.9234,47.89,47.9234,42500.0
2012-08-16 15:15:00,57.31,57.41,57.31,57.4,51400.0,47.9151,47.9987,47.9151,47.9903,51400.0
2012-08-16 15:20:00,57.39,57.4,57.34,57.36,45600.0,47.982,47.9903,47.9402,47.9569,45600.0
2012-08-16 15:25:00,57.36,57.42,57.35,57.39,60000.0,47.9569,48.007,47.9485,47.982,60000.0
2012-08-16 15:30:00,57.39,57.4,57.34,57.34,59900.0,47.982,47.9903,47.9402,47.9402,59900.0
2012-08-16 15:35:00,57.35,57.36,57.33,57.35,70900.0,47.9485,47.9569,47.9318,47.9485,70900.0
2012-08-16 15:40:00,57.36,57.39,57.28,57.29,114000.0,47.9569,47.982,47.89,47.8983,114000.0
2012-08-16 15:45:00,57.29,57.3,57.27,57.29,109700.0,47.8983,47.9067,47.8816,47.8983,109700.0
2012-08-16 15:50:00,57.29,57.34,57.27,57.3,137800.0,47.8983,47.9402,47.8816,47.9067,137800.0
2012-08-16 15:55:00,57.3,57.37,57.28,57.36,269300.0,47.9067,47.9652,47.89,47.9569,269300.0
2012-08-17 09:30:00,57.51,57.51,57.27,57.33,528700.0,48.0823,48.0823,47.8816,47.9318,528700.0
2012-08-17 09:35:00,57.33,57.35,57.27,57.28,32100.0,47.9318,47.9485,47.8816,47.89,32100.0
2012-08-17 09:40:00,57.3,57.31,57.2,57.25,38000.0,47.9067,47.9151,47.8231,47.8649,38000.0
2012-08-17 09:45:00,57.23,57.39,57.2,57.37,23400.0,47.8482,47.982,47.8231,47.9652,23400.0
2012-08-17 09:50:00,57.38,57.42,57.37,57.39,23200.0,47.9736,48.007,47.9652,47.982,23200.0
2012-08-17 09:55:00,57.41,57.43,57.36,57.42,22700.0,47.9987,48.0154,47.9569,48.007,22700.0
2012-08-17 10:00:00,57.42,57.44,57.2,57.23,46400.0,48.007,48.0238,47.8231,47.8482,46400.0
2012-08-17 10:05:00,57.22,57.25,57.2,57.25,33700.0,47.8398,47.8649,47.8231,47.8649,33700.0
2012-08-17 10:10:00,57.24,57.25,57.15,57.15,36100.0,47.8565,47.8649,47.7813,47.7813,36100.0
2012-08-17 10:15:00,57.16,57.18,57.1,57.1,26200.0,47.7897,47.8064,47.7395,47.7395,26200.0
2012-08-17 10:20:00,57.1,57.17,57.08,57.16,34100.0,47.7395,47.798,47.7228,47.7897,34100.0
2012-08-17 10:25:00,57.16,57.21,57.14,57.14,25600.0,47.7897,47.8315,47.7729,47.7729,25600.0
2012-08-17 10:30:00,57.14,57.19,57.13,57.16,26700.0,47.7729,47.8147,47.7646,47.7897,26700.0
2012-08-17 10:35:00,57.17,57.2,57.12,57.19,22000.0,47.798,47.8231,47.7562,47.8147,22000.0
2012-08-17 10:40:00,57.19,57.21,57.15,57.18,17900.0,47.8147,47.8315,47.7813,47.8064,17900.0
2012-08-17 10:45:00,57.19,57.23,57.17,57.18,12900.0,47.8147,47.8482,47.798,47.8064,12900.0
2012-08-17 10:50:00,57.19,57.25,57.19,57.23,18200.0,47.8147,47.8649,47.8147,47.8482,18200.0
2012-08-17 10:55:00,57.23,57.24,57.19,57.2,43700.0,47.8482,47.8565,47.8147,47.8231,43700.0
2012-08-17 11:00:00,57.21,57.25,57.19,57.23,48400.0,47.8315,47.8649,47.8147,47.8482,48400.0
2012-08-17 11:05:00,57.23,57.26,57.22,57.25,18600.0,47.8482,47.8733,47.8398,47.8649,18600.0
2012-08-17 11:10:00,57.24,57.29,57.24,57.25,31100.0,47.8565,47.8983,47.8565,47.8649,31100.0
2012-08-17 11:15:00,57.25,57.25,57.22,57.23,16600.0,47.8649,47.8649,47.8398,47.8482,16600.0
2012-08-17 11:20:00,57.23,57.25,57.21,57.21,15500.0,47.8482,47.8649,47.8315,47.8315,15500.0
2012-08-17 11:25:00,57.21,57.24,57.18,57.19,31900.0,47.8315,47.8565,47.8064,47.8147,31900.0
2012-08-17 11:30:00,57.19,57.22,57.17,57.21,18500.0,47.8147,47.8398,47.798,47.8315,18500.0
2012-08-17 11:35:00,57.21,57.28,57.19,57.2,35600.0,47.8315,47.89,47.8147,47.8231,35600.0
2012-08-17 11:40:00,57.2,57.25,57.18,57.23,34600.0,47.8231,47.8649,47.8064,47.8482,34600.0
2012-08-17 11:45:00,57.23,57.24,57.19,57.22,22300.0,47.8482,47.8565,47.8147,47.8398,22300.0
2012-08-17 11:50:00,57.22,57.23,57.2,57.2,50700.0,47.8398,47.8482,47.8231,47.8231,50700.0
2012-08-17 11:55:00,57.2,57.27,57.2,57.26,32500.0,47.8231,47.8816,47.8231,47.8733,32500.0
2012-08-17 12:00:00,57.26,57.35,57.26,57.33,40300.0,47.8733,47.9485,47.8733,47.9318,40300.0
2012-08-17 12:05:00,57.33,57.36,57.32,57.35,17400.0,47.9318,47.9569,47.9234,47.9485,17400.0
2012-08-17 12:10:00,57.35,57.39,57.34,57.36,23200.0,47.9485,47.982,47.9402,47.9569,23200.0
2012-08-17 12:15:00,57.36,57.42,57.36,57.38,32900.0,47.9569,48.007,47.9569,47.9736,32900.0
2012-08-17 12:20:00,57.39,57.43,57.39,57.43,21100.0,47.982,48.0154,47.982,48.0154,21100.0
2012-08-17 12:25:00,57.42,57.43,57.39,57.43,17500.0,48.007,48.0154,47.982,48.0154,17500.0
2012-08-17 12:30:00,57.42,57.43,57.4,57.42,16500.0,48.007,48.0154,47.9903,48.007,16500.0
2012-08-17 12:35:00,57.41,57.42,57.4,57.41,23100.0,47.9987,48.007,47.9903,47.9987,23100.0
2012-08-17 12:40:00,57.41,57.41,57.37,57.4,38800.0,47.9987,47.9987,47.9652,47.9903,38800.0
2012-08-17 12:45:00,57.39,57.4,57.35,57.35,13100.0,47.982,47.9903,47.9485,47.9485,13100.0
2012-08-17 12:50:00,57.35,57.39,57.35,57.36,17900.0,47.9485,47.982,47.9485,47.9569,17900.0
2012-08-17 12:55:00,57.35,57.38,57.34,57.36,19800.0,47.9485,47.9736,47.9402,47.9569,19800.0
2012-08-17 13:00:00,57.36,57.4,57.36,57.4,14800.0,47.9569,47.9903,47.9569,47.9903,14800.0
2012-08-17 13:05:00,57.39,57.39,57.32,57.32,25900.0,47.982,47.982,47.9234,47.9234,25900.0
2012-08-17 13:10:00,57.32,57.33,57.32,57.32,10900.0,47.9234,47.9318,47.9234,47.9234,10900.0
2012-08-17 13:15:00,57.32,57.33,57.31,57.31,16200.0,47.9234,47.9318,47.9151,47.9151,16200.0
2012-08-17 13:20:00,57.31,57.32,57.31,57.32,16200.0,47.9151,47.9234,47.9151,47.9234,16200.0
2012-08-17 13:25:00,57.33,57.35,57.33,57.34,24000.0,47.9318,47.9485,47.9318,47.9402,24000.0
2012-08-17 13:30:00,57.34,57.38,57.34,57.37,16800.0,47.9402,47.9736,47.9402,47.9652,16800.0
2012-08-17 13:35:00,57.37,57.38,57.33,57.33,13500.0,47.9652,47.9736,47.9318,47.9318,13500.0
2012-08-17 13:40:00,57.33,57.35,57.33,57.34,21300.0,47.9318,47.9485,47.9318,47.9402,21300.0
2012-08-17 13:45:00,57.35,57.36,57.34,57.34,19300.0,47.9485,47.9569,47.9402,47.9402,19300.0
2012-08-17 13:50:00,57.34,57.35,57.34,57.35,7900.0,47.9402,47.9485,47.9402,47.9485,7900.0
2012-08-17 13:55:00,57.36,57.41,57.35,57.4,13100.0,47.9569,47.9987,47.9485,47.9903,13100.0
2012-08-17 14:00:00,57.41,57.42,57.4,57.42,44800.0,47.9987,48.007,47.9903,48.007,44800.0
2012-08-17 14:05:00,57.42,57.45,57.41,57.41,27700.0,48.007,48.0321,47.9987,47.9987,27700.0
2012-08-17 14:10:00,57.42,57.43,57.42,57.43,9900.0,48.007,48.0154,48.007,48.0154,9900.0
2012-08-17 14:15:00,57.43,57.46,57.42,57.46,36200.0,48.0154,48.0405,48.007,48.0405,36200.0
2012-08-17 14:20:00,57.45,57.52,57.44,57.52,33100.0,48.0321,48.0906,48.0238,48.0906,33100.0
2012-08-17 14:25:00,57.52,57.57,57.51,57.55,60200.0,48.0906,48.1324,48.0823,48.1157,60200.0
2012-08-17 14:30:00,57.54,57.56,57.5,57.51,44800.0,48.1074,48.1241,48.0739,48.0823,44800.0
2012-08-17 14:35:00,57.51,57.53,57.51,57.51,33300.0,48.0823,48.099,48.0823,48.0823,33300.0
2012-08-17 14:40:00,57.51,57.52,57.46,57.5,45100.0,48.0823,48.0906,48.0405,48.0739,45100.0
2012-08-17 14:45:00,57.5,57.52,57.49,57.52,15600.0,48.0739,48.0906,48.0656,48.0906,15600.0
2012-08-17 14:50:00,57.53,57.55,57.51,57.53,53900.0,48.099,48.1157,48.0823,48.099,53900.0
2012-08-17 14:55:00,57.53,57.54,57.5,57.54,49800.0,48.099,48.1074,48.0739,48.1074,49800.0
2012-08-17 15:00:00,57.54,57.58,57.54,57.55,46100.0,48.1074,48.1408,48.1074,48.1157,46100.0
2012-08-17 15:05:00,57.56,57.57,57.53,57.53,27200.0,48.1241,48.1324,48.099,48.099,27200.0
2012-08-17 15:10:00,57.53,57.54,57.5,57.52,59700.0,48.099,48.1074,48.0739,48.0906,59700.0
2012-08-17 15:15:00,57.52,57.58,57.51,57.57,26000.0,48.0906,48.1408,48.0823,48.1324,26000.0
2012-08-17 15:20:00,57.58,57.62,57.58,57.6,62800.0,48.1408,48.1742,48.1408,48.1575,62800.0
2012-08-17 15:25:00,57.6,57.64,57.59,57.64,76400.0,48.1575,48.191,48.1492,48.191,76400.0
2012-08-17 15:30:00,57.63,57.65,57.58,57.61,101600.0,48.1826,48.1993,48.1408,48.1659,101600.0
2012-08-17 15:35:00,57.62,57.62,57.59,57.62,61000.0,48.1742,48.1742,48.1492,48.1742,61000.0
2012-08-17 15:40:00,57.61,57.62,57.58,57.61,76800.0,48.1659,48.1742,48.1408,48.1659,76800.0
2012-08-17 15:45:00,57.62,57.63,57.56,57.59,112800.0,48.1742,48.1826,48.1241,48.1492,112800.0
2012-08-17 15:50:00,57.59,57.6,57.53,57.58,93400.0,48.1492,48.1575,48.099,48.1408,93400.0
2012-08-17 15:55:00,57.57,57.63,57.53,57.6,271900.0,48.1324,48.1826,48.099,48.1575,271900.0
2012-08-20 09:30:00,57.37,57.37,57.1,57.1,150400.0,47.9652,47.9652,47.7395,47.7395,150400.0
2012-08-20 09:35:00,57.1,57.2,57.1,57.18,56800.0,47.7395,47.8231,47.7395,47.8064,56800.0
2012-08-20 09:40:00,57.18,57.25,57.15,57.23,55000.0,47.8064,47.8649,47.7813,47.8482,55000.0
2012-08-20 09:45:00,57.23,57.24,57.01,57.01,71400.0,47.8482,47.8565,47.6642,47.6642,71400.0
2012-08-20 09:50:00,57.01,57.18,56.99,57.12,68600.0,47.6642,47.8064,47.6475,47.7562,68600.0
2012-08-20 09:55:00,57.12,57.14,57.02,57.06,59500.0,47.7562,47.7729,47.6726,47.7061,59500.0
2012-08-20 10:00:00,57.04,57.13,57.04,57.11,43700.0,47.6893,47.7646,47.6893,47.7479,43700.0
2012-08-20 10:05:00,57.1,57.1,57.01,57.07,57900.0,47.7395,47.7395,47.6642,47.7144,57900.0
2012-08-20 10:10:00,57.07,57.07,56.96,56.96,115700.0,47.7144,47.7144,47.6224,47.6224,115700.0
2012-08-20 10:15:00,56.98,56.98,56.89,56.92,83100.0,47.6392,47.6392,47.5639,47.589,83100.0
2012-08-20 10:20:00,56.93,56.95,56.85,56.85,49900.0,47.5974,47.6141,47.5305,47.5305,49900.0
2012-08-20 10:25:00,56.83,56.87,56.83,56.85,35900.0,47.5138,47.5472,47.5138,47.5305,35900.0
2012-08-20 10:30:00,56.85,56.85,56.78,56.83,53900.0,47.5305,47.5305,47.472,47.5138,53900.0
2012-08-20 10:35:00,56.82,56.88,56.81,56.83,47200.0,47.5054,47.5556,47.497,47.5138,47200.0
2012-08-20 10:40:00,56.83,56.83,56.75,56.76,49300.0,47.5138,47.5138,47.4469,47.4552,49300.0
2012-08-20 10:45:00,56.75,56.84,56.74,56.84,37500.0,47.4469,47.5221,47.4385,47.5221,37500.0
2012-08-20 10:50:00,56.85,56.94,56.85,56.85,65700.0,47.5305,47.6057,47.5305,47.5305,65700.0
2012-08-20 10:55:00,56.85,56.88,56.83,56.86,36700.0,47.5305,47.5556,47.5138,47.5388,36700.0
2012-08-20 11:00:00,56.87,56.88,56.82,56.84,31300.0,47.5472,47.5556,47.5054,47.5221,31300.0
2012-08-20 11:05:00,56.83,56.84,56.77,56.77,47300.0,47.5138,47.5221,47.4636,47.4636,47300.0
2012-08-20 11:10:00,56.78,56.9,56.78,56.9,25500.0,47.472,47.5723,47.472,47.5723,25500.0
2012-08-20 11:15:00,56.9,56.92,56.88,56.91,33000.0,47.5723,47.589,47.5556,47.5806,33000.0
2012-08-20 11:20:00,56.92,56.96,56.86,56.86,37000.0,47.589,47.6224,47.5388,47.5388,37000.0
2012-08-20 11:25:00,56.86,56.86,56.83,56.83,33000.0,47.5388,47.5388,47.5138,47.5138,33000.0
2012-08-20 11:30:00,56.83,56.85,56.78,56.79,47400.0,47.5138,47.5305,47.472,47.4803,47400.0
2012-08-20 11:35:00,56.79,56.82,56.77,56.78,37900.0,47.4803,47.5054,47.4636,47.472,37900.0
2012-08-20 11:40:00,56.78,56.81,56.78,56.8,24800.0,47.472,47.497,47.472,47.4887,24800.0
2012-08-20 11:45:00,56.8,56.88,56.79,56.88,128500.0,47.4887,47.5556,47.4803,47.5556,128500.0
2012-08-20 11:50:00,56.88,56.9,56.88,56.89,27900.0,47.5556,47.5723,47.5556,47.5639,27900.0
2012-08-20 11:55:00,56.89,56.94,56.88,56.91,38300.0,47.5639,47.6057,47.5556,47.5806,38300.0
2012-08-20 12:00:00,56.91,56.92,56.89,56.9,12700.0,47.5806,47.589,47.5639,47.5723,12700.0
2012-08-20 12:05:00,56.9,56.94,56.89,56.91,30200.0,47.5723,47.6057,47.5639,47.5806,30200.0
2012-08-20 12:10:00,56.92,56.97,56.91,56.92,27900.0,47.589,47.6308,47.5806,47.589,27900.0
2012-08-20 12:15:00,56.92,56.93,56.87,56.9,61700.0,47.589,47.5974,47.5472,47.5723,61700.0
2012-08-20 12:20:00,56.9,56.9,56.85,56.85,27600.0,47.5723,47.5723,47.5305,47.5305,27600.0
2012-08-20 12:25:00,56.85,56.87,56.84,56.84,25500.0,47.5305,47.5472,47.5221,47.5221,25500.0
2012-08-20 12:30:00,56.85,56.87,56.83,56.83,119300.0,47.5305,47.5472,47.5138,47.5138,119300.0
2012-08-20 12:35:00,56.83,56.83,56.82,56.82,5500.0,47.5138,47.5138,47.5054,47.5054,5500.0
2012-08-20 12:40:00,56.82,56.83,56.78,56.8,26400.0,47.5054,47.5138,47.472,47.4887,26400.0
2012-08-20 12:45:00,56.8,56.84,56.8,56.82,28700.0,47.4887,47.5221,47.4887,47.5054,28700.0
2012-08-20 12:50:00,56.82,56.82,56.77,56.77,55300.0,47.5054,47.5054,47.4636,47.4636,55300.0
2012-08-20 12:55:00,56.77,56.77,56.73,56.74,43500.0,47.4636,47.4636,47.4301,47.4385,43500.0
2012-08-20 13:00:00,56.74,56.75,56.73,56.74,15400.0,47.4385,47.4469,47.4301,47.4385,15400.0
2012-08-20 13:05:00,56.75,56.75,56.73,56.73,28600.0,47.4469,47.4469,47.4301,47.4301,28600.0
2012-08-20 13:10:00,56.73,56.76,56.73,56.73,40600.0,47.4301,47.4552,47.4301,47.4301,40600.0
2012-08-20 13:15:00,56.73,56.74,56.71,56.71,25200.0,47.4301,47.4385,47.4134,47.4134,25200.0
2012-08-20 13:20:00,56.71,56.72,56.7,56.7,17300.0,47.4134,47.4218,47.4051,47.4051,17300.0
2012-08-20 13:25:00,56.7,56.73,56.7,56.7,21000.0,47.4051,47.4301,47.4051,47.4051,21000.0
2012-08-20 13:30:00,56.7,56.71,56.69,56.69,37800.0,47.4051,47.4134,47.3967,47.3967,37800.0
2012-08-20 13:35:00,56.69,56.69,56.67,56.68,28500.0,47.3967,47.3967,47.38,47.3883,28500.0
2012-08-20 13:40:00,56.67,56.68,56.65,56.66,42700.0,47.38,47.3883,47.3633,47.3716,42700.0
2012-08-20 13:45:00,56.65,56.66,56.63,56.65,53500.0,47.3633,47.3716,47.3465,47.3633,53500.0
2012-08-20 13:50:00,56.64,56.65,56.64,56.64,22600.0,47.3549,47.3633,47.3549,47.3549,22600.0
2012-08-20 13:55:00,56.64,56.69,56.64,56.68,47100.0,47.3549,47.3967,47.3549,47.3883,47100.0
2012-08-20 14:00:00,56.68,56.72,56.66,56.68,53000.0,47.3883,47.4218,47.3716,47.3883,53000.0
2012-08-20 14:05:00,56.69,56.72,56.68,56.72,29600.0,47.3967,47.4218,47.3883,47.4218,29600.0
2012-08-20 14:10:00,56.72,56.76,56.71,56.74,52900.0,47.4218,47.4552,47.4134,47.4385,52900.0
2012-08-20 14:15:00,56.75,56.75,56.73,56.73,40100.0,47.4469,47.4469,47.4301,47.4301,40100.0
2012-08-20 14:20:00,56.73,56.75,56.73,56.75,42200.0,47.4301,47.4469,47.4301,47.4469,42200.0
2012-08-20 14:25:00,56.74,56.75,56.74,56.74,29400.0,47.4385,47.4469,47.4385,47.4385,29400.0
2012-08-20 14:30:00,56.74,56.81,56.74,56.78,104700.0,47.4385,47.497,47.4385,47.472,104700.0
2012-08-20 14:35:00,56.78,56.8,56.77,56.78,42600.0,47.472,47.4887,47.4636,47.472,42600.0
2012-08-20 14:40:00,56.78,56.78,56.74,56.75,35900.0,47.472,47.472,47.4385,47.4469,35900.0
2012-08-20 14:45:00,56.74,56.76,56.73,56.74,68000.0,47.4385,47.4552,47.4301,47.4385,68000.0
2012-08-20 14:50:00,56.73,56.75,56.72,56.73,38400.0,47.4301,47.4469,47.4218,47.4301,38400.0
2012-08-20 14:55:00,56.73,56.75,56.73,56.74,16500.0,47.4301,47.4469,47.4301,47.4385,16500.0
2012-08-20 15:00:00,56.74,56.76,56.74,56.76,42700.0,47.4385,47.4552,47.4385,47.4552,42700.0
2012-08-20 15:05:00,56.76,56.78,56.76,56.78,41500.0,47.4552,47.472,47.4552,47.472,41500.0
2012-08-20 15:10:00,56.78,56.78,56.72,56.78,66100.0,47.472,47.472,47.4218,47.472,66100.0
2012-08-20 15:15:00,56.78,56.86,56.77,56.84,77900.0,47.472,47.5388,47.4636,47.5221,77900.0
2012-08-20 15:20:00,56.85,56.85,56.73,56.74,123400.0,47.5305,47.5305,47.4301,47.4385,123400.0
2012-08-20 15:25:00,56.74,56.81,56.73,56.8,91400.0,47.4385,47.497,47.4301,47.4887,91400.0
2012-08-20 15:30:00,56.8,56.82,56.77,56.82,96700.0,47.4887,47.5054,47.4636,47.5054,96700.0
2012-08-20 15:35:00,56.82,56.88,56.81,56.84,181700.0,47.5054,47.5556,47.497,47.5221,181700.0
2012-08-20 15:40:00,56.84,56.89,56.8,56.87,158200.0,47.5221,47.5639,47.4887,47.5472,158200.0
2012-08-20 15:45:00,56.87,56.92,56.81,56.92,173700.0,47.5472,47.589,47.497,47.589,173700.0
2012-08-20 15:50:00,56.91,56.92,56.83,56.88,112000.0,47.5806,47.589,47.5138,47.5556,112000.0
2012-08-20 15:55:00,56.87,56.9,56.82,56.88,342600.0,47.5472,47.5723,47.5054,47.5556,342600.0
2012-08-21 09:30:00,57.0,57.05,56.75,56.95,97200.0,47.6559,47.6977,47.4469,47.6141,97200.0
2012-08-21 09:35:00,56.97,57.15,56.92,57.04,86100.0,47.6308,47.7813,47.589,47.6893,86100.0
2012-08-21 09:40:00,57.05,57.07,56.96,57.02,61000.0,47.6977,47.7144,47.6224,47.6726,61000.0
2012-08-21 09:45:00,57.01,57.07,56.99,57.05,94600.0,47.6642,47.7144,47.6475,47.6977,94600.0
2012-08-21 09:50:00,57.04,57.04,56.95,56.96,51500.0,47.6893,47.6893,47.6141,47.6224,51500.0
2012-08-21 09:55:00,56.96,57.05,56.95,56.99,62300.0,47.6224,47.6977,47.6141,47.6475,62300.0
2012-08-21 10:00:00,56.99,57.1,56.98,57.07,89800.0,47.6475,47.7395,47.6392,47.7144,89800.0
2012-08-21 10:05:00,57.07,57.08,56.98,57.0,65400.0,47.7144,47.7228,47.6392,47.6559,65400.0
2012-08-21 10:10:00,57.01,57.02,56.96,57.0,33300.0,47.6642,47.6726,47.6224,47.6559,33300.0
2012-08-21 10:15:00,56.98,57.11,56.98,57.08,87200.0,47.6392,47.7479,47.6392,47.7228,87200.0
2012-08-21 10:20:00,57.09,57.14,57.05,57.08,53500.0,47.7311,47.7729,47.6977,47.7228,53500.0
2012-08-21 10:25:00,57.08,57.09,57.05,57.05,46400.0,47.7228,47.7311,47.6977,47.6977,46400.0
2012-08-21 10:30:00,57.05,57.08,57.03,57.05,64000.0,47.6977,47.7228,47.681,47.6977,64000.0
2012-08-21 10:35:00,57.05,57.07,57.01,57.05,45700.0,47.6977,47.7144,47.6642,47.6977,45700.0
2012-08-21 10:40:00,57.05,57.07,57.02,57.06,56300.0,47.6977,47.7144,47.6726,47.7061,56300.0
2012-08-21 10:45:00,57.06,57.08,57.0,57.0,44000.0,47.7061,47.7228,47.6559,47.6559,44000.0
2012-08-21 10:50:00,57.01,57.06,57.0,57.04,51000.0,47.6642,47.7061,47.6559,47.6893,51000.0
2012-08-21 10:55:00,57.04,57.08,57.0,57.01,59300.0,47.6893,47.7228,47.6559,47.6642,59300.0
2012-08-21 11:00:00,57.01,57.06,57.01,57.05,246900.0,47.6642,47.7061,47.6642,47.6977,246900.0
2012-08-21 11:05:00,57.05,57.07,57.01,57.04,215600.0,47.6977,47.7144,47.6642,47.6893,215600.0
2012-08-21 11:10:00,57.04,57.08,57.02,57.06,48800.0,47.6893,47.7228,47.6726,47.7061,48800.0
2012-08-21 11:15:00,57.06,57.08,57.02,57.03,65500.0,47.7061,47.7228,47.6726,47.681,65500.0
2012-08-21 11:20:00,57.04,57.04,56.9,56.91,113100.0,47.6893,47.6893,47.5723,47.5806,113100.0
2012-08-21 11:25:00,56.92,57.0,56.91,56.92,90500.0,47.589,47.6559,47.5806,47.589,90500.0
2012-08-21 11:30:00,56.93,56.96,56.89,56.9,30300.0,47.5974,47.6224,47.5639,47.5723,30300.0
2012-08-21 11:35:00,56.9,57.0,56.87,56.98,93100.0,47.5723,47.6559,47.5472,47.6392,93100.0
2012-08-21 11:40:00,56.98,57.01,56.92,56.95,85300.0,47.6392,47.6642,47.589,47.6141,85300.0
2012-08-21 11:45:00,56.94,57.0,56.93,56.98,30500.0,47.6057,47.6559,47.5974,47.6392,30500.0
2012-08-21 11:50:00,56.98,56.98,56.95,56.96,22200.0,47.6392,47.6392,47.6141,47.6224,22200.0
2012-08-21 11:55:00,56.97,56.97,56.88,56.88,55400.0,47.6308,47.6308,47.5556,47.5556,55400.0
2012-08-21 12:00:00,56.88,56.92,56.84,56.85,47900.0,47.5556,47.589,47.5221,47.5305,47900.0
2012-08-21 12:05:00,56.84,56.86,56.8,56.8,83400.0,47.5221,47.5388,47.4887,47.4887,83400.0
2012-08-21 12:10:00,56.8,56.82,56.8,56.81,51500.0,47.4887,47.5054,47.4887,47.497,51500.0
2012-08-21 12:15:00,56.81,56.81,56.75,56.78,44200.0,47.497,47.497,47.4469,47.472,44200.0
2012-08-21 12:20:00,56.78,56.82,56.77,56.82,63800.0,47.472,47.5054,47.4636,47.5054,63800.0
2012-08-21 12:25:00,56.81,56.9,56.81,56.9,67700.0,47.497,47.5723,47.497,47.5723,67700.0
2012-08-21 12:30:00,56.9,56.91,56.83,56.86,30500.0,47.5723,47.5806,47.5138,47.5388,30500.0
2012-08-21 12:35:00,56.86,56.92,56.85,56.9,22500.0,47.5388,47.589,47.5305,47.5723,22500.0
2012-08-21 12:40:00,56.9,56.93,56.89,56.89,32300.0,47.5723,47.5974,47.5639,47.5639,32300.0
2012-08-21 12:45:00,56.9,56.91,56.86,56.9,46000.0,47.5723,47.5806,47.5388,47.5723,46000.0
2012-08-21 12:50:00,56.9,56.9,56.84,56.85,27700.0,47.5723,47.5723,47.5221,47.5305,27700.0
2012-08-21 12:55:00,56.84,56.87,56.82,56.85,25700.0,47.5221,47.5472,47.5054,47.5305,25700.0
2012-08-21 13:00:00,56.84,56.86,56.82,56.86,25100.0,47.5221,47.5388,47.5054,47.5388,25100.0
2012-08-21 13:05:00,56.87,56.87,56.84,56.85,10400.0,47.5472,47.5472,47.5221,47.5305,10400.0
2012-08-21 13:10:00,56.85,56.88,56.82,56.86,42500.0,47.5305,47.5556,47.5054,47.5388,42500.0
2012-08-21 13:15:00,56.87,56.9,56.87,56.88,38200.0,47.5472,47.5723,47.5472,47.5556,38200.0
2012-08-21 13:20:00,56.87,56.89,56.86,56.87,14300.0,47.5472,47.5639,47.5388,47.5472,14300.0
2012-08-21 13:25:00,56.86,56.87,56.81,56.81,21900.0,47.5388,47.5472,47.497,47.497,21900.0
2012-08-21 13:30:00,56.81,56.84,56.81,56.82,15000.0,47.497,47.5221,47.497,47.5054,15000.0
2012-08-21 13:35:00,56.82,56.86,56.81,56.84,18700.0,47.5054,47.5388,47.497,47.5221,18700.0
2012-08-21 13:40:00,56.84,56.84,56.76,56.76,42700.0,47.5221,47.5221,47.4552,47.4552,42700.0
2012-08-21 13:45:00,56.75,56.77,56.71,56.71,41100.0,47.4469,47.4636,47.4134,47.4134,41100.0
2012-08-21 13:50:00,56.72,56.76,56.7,56.76,17200.0,47.4218,47.4552,47.4051,47.4552,17200.0
2012-08-21 13:55:00,56.76,56.82,56.74,56.8,32100.0,47.4552,47.5054,47.4385,47.4887,32100.0
2012-08-21 14:00:00,56.79,56.79,56.73,56.75,40700.0,47.4803,47.4803,47.4301,47.4469,40700.0
2012-08-21 14:05:00,56.75,56.78,56.71,56.73,43600.0,47.4469,47.472,47.4134,47.4301,43600.0
2012-08-21 14:10:00,56.72,56.75,56.72,56.74,35500.0,47.4218,47.4469,47.4218,47.4385,35500.0
2012-08-21 14:15:00,56.74,56.75,56.7,56.71,22200.0,47.4385,47.4469,47.4051,47.4134,22200.0
2012-08-21 14:20:00,56.71,56.75,56.66,56.7,94800.0,47.4134,47.4469,47.3716,47.4051,94800.0
2012-08-21 14:25:00,56.7,56.72,56.65,56.67,30600.0,47.4051,47.4218,47.3633,47.38,30600.0
2012-08-21 14:30:00,56.69,56.72,56.69,56.72,19800.0,47.3967,47.4218,47.3967,47.4218,19800.0
2012-08-21 14:35:00,56.71,56.72,56.59,56.62,50400.0,47.4134,47.4218,47.3131,47.3382,50400.0
2012-08-21 14:40:00,56.6,56.64,56.59,56.61,31000.0,47.3215,47.3549,47.3131,47.3298,31000.0
2012-08-21 14:45:00,56.62,56.67,56.6,56.66,21900.0,47.3382,47.38,47.3215,47.3716,21900.0
2012-08-21 14:50:00,56.66,56.66,56.63,56.65,15300.0,47.3716,47.3716,47.3465,47.3633,15300.0
2012-08-21 14:55:00,56.65,56.65,56.61,56.64,23600.0,47.3633,47.3633,47.3298,47.3549,23600.0
2012-08-21 15:00:00,56.64,56.64,56.55,56.59,55500.0,47.3549,47.3549,47.2797,47.3131,55500.0
2012-08-21 15:05:00,56.58,56.6,56.56,56.56,22000.0,47.3047,47.3215,47.288,47.288,22000.0
2012-08-21 15:10:00,56.57,56.58,56.5,56.55,91300.0,47.2964,47.3047,47.2379,47.2797,91300.0
2012-08-21 15:15:00,56.55,56.56,56.48,56.5,55100.0,47.2797,47.288,47.2211,47.2379,55100.0
2012-08-21 15:20:00,56.5,56.57,56.5,56.5,125100.0,47.2379,47.2964,47.2379,47.2379,125100.0
2012-08-21 15:25:00,56.5,56.56,56.46,56.54,83700.0,47.2379,47.288,47.2044,47.2713,83700.0
2012-08-21 15:30:00,56.54,56.6,56.52,56.52,60200.0,47.2713,47.3215,47.2546,47.2546,60200.0
2012-08-21 15:35:00,56.52,56.6,56.52,56.57,90700.0,47.2546,47.3215,47.2546,47.2964,90700.0
2012-08-21 15:40:00,56.57,56.64,56.57,56.6,81700.0,47.2964,47.3549,47.2964,47.3215,81700.0
2012-08-21 15:45:00,56.61,56.65,56.56,56.6,100100.0,47.3298,47.3633,47.288,47.3215,100100.0
2012-08-21 15:50:00,56.6,56.6,56.53,56.56,75200.0,47.3215,47.3215,47.2629,47.288,75200.0
2012-08-21 15:55:00,56.55,56.63,56.54,56.6,347500.0,47.2797,47.3465,47.2713,47.3215,347500.0
2012-08-22 09:30:00,56.54,56.74,56.46,56.65,105600.0,47.2713,47.4385,47.2044,47.3633,105600.0
2012-08-22 09:35:00,56.65,56.73,56.63,56.68,76900.0,47.3633,47.4301,47.3465,47.3883,76900.0
2012-08-22 09:40:00,56.67,56.73,56.62,56.7,113000.0,47.38,47.4301,47.3382,47.4051,113000.0
2012-08-22 09:45:00,56.7,56.82,56.69,56.74,123500.0,47.4051,47.5054,47.3967,47.4385,123500.0
2012-08-22 09:50:00,56.74,56.8,56.69,56.72,61400.0,47.4385,47.4887,47.3967,47.4218,61400.0
2012-08-22 09:55:00,56.73,56.73,56.64,56.66,32200.0,47.4301,47.4301,47.3549,47.3716,32200.0
2012-08-22 10:00:00,56.67,56.71,56.6,56.67,45200.0,47.38,47.4134,47.3215,47.38,45200.0
2012-08-22 10:05:00,56.67,56.73,56.64,56.7,47700.0,47.38,47.4301,47.3549,47.4051,47700.0
2012-08-22 10:10:00,56.69,56.72,56.57,56.57,72300.0,47.3967,47.4218,47.2964,47.2964,72300.0
2012-08-22 10:15:00,56.57,56.6,56.52,56.58,55500.0,47.2964,47.3215,47.2546,47.3047,55500.0
2012-08-22 10:20:00,56.58,56.68,56.58,56.68,28300.0,47.3047,47.3883,47.3047,47.3883,28300.0
2012-08-22 10:25:00,56.67,56.74,56.65,56.74,39900.0,47.38,47.4385,47.3633,47.4385,39900.0
2012-08-22 10:30:00,56.75,56.78,56.67,56.68,95500.0,47.4469,47.472,47.38,47.3883,95500.0
2012-08-22 10:35:00,56.68,56.73,56.66,56.67,69700.0,47.3883,47.4301,47.3716,47.38,69700.0
2012-08-22 10:40:00,56.66,56.71,56.64,56.65,54400.0,47.3716,47.4134,47.3549,47.3633,54400.0
2012-08-22 10:45:00,56.65,56.7,56.62,56.62,60000.0,47.3633,47.4051,47.3382,47.3382,60000.0
2012-08-22 10:50:00,56.62,56.65,56.52,56.56,110500.0,47.3382,47.3633,47.2546,47.288,110500.0
2012-08-22 10:55:00,56.57,56.6,56.54,56.54,42300.0,47.2964,47.3215,47.2713,47.2713,42300.0
2012-08-22 11:00:00,56.54,56.57,56.45,56.52,66000.0,47.2713,47.2964,47.196,47.2546,66000.0
2012-08-22 11:05:00,56.52,56.59,56.4,56.43,55200.0,47.2546,47.3131,47.1542,47.1793,55200.0
2012-08-22 11:10:00,56.44,56.51,56.43,56.47,29400.0,47.1877,47.2462,47.1793,47.2128,29400.0
2012-08-22 11:15:00,56.46,56.46,56.4,56.4,25300.0,47.2044,47.2044,47.1542,47.1542,25300.0
2012-08-22 11:20:00,56.39,56.48,56.38,56.48,38500.0,47.1459,47.2211,47.1375,47.2211,38500.0
2012-08-22 11:25:00,56.48,56.55,56.47,56.55,40700.0,47.2211,47.2797,47.2128,47.2797,40700.0
2012-08-22 11:30:00,56.54,56.56,56.53,56.54,18900.0,47.2713,47.288,47.2629,47.2713,18900.0
2012-08-22 11:35:00,56.53,56.63,56.53,56.59,38500.0,47.2629,47.3465,47.2629,47.3131,38500.0
2012-08-22 11:40:00,56.58,56.58,56.53,56.55,18200.0,47.3047,47.3047,47.2629,47.2797,18200.0
2012-08-22 11:45:00,56.53,56.59,56.53,56.57,16900.0,47.2629,47.3131,47.2629,47.2964,16900.0
2012-08-22 11:50:00,56.57,56.57,56.54,56.54,14800.0,47.2964,47.2964,47.2713,47.2713,14800.0
2012-08-22 11:55:00,56.54,56.58,56.54,56.58,10600.0,47.2713,47.3047,47.2713,47.3047,10600.0
2012-08-22 12:00:00,56.58,56.59,56.54,56.56,10500.0,47.3047,47.3131,47.2713,47.288,10500.0
2012-08-22 12:05:00,56.56,56.57,56.51,56.51,10000.0,47.288,47.2964,47.2462,47.2462,10000.0
2012-08-22 12:10:00,56.52,56.55,56.51,56.55,17800.0,47.2546,47.2797,47.2462,47.2797,17800.0
2012-08-22 12:15:00,56.53,56.54,56.5,56.54,15200.0,47.2629,47.2713,47.2379,47.2713,15200.0
2012-08-22 12:20:00,56.53,56.55,56.5,56.55,14900.0,47.2629,47.2797,47.2379,47.2797,14900.0
2012-08-22 12:25:00,56.54,56.61,56.51,56.6,108500.0,47.2713,47.3298,47.2462,47.3215,108500.0
2012-08-22 12:30:00,56.59,56.6,56.52,56.52,43900.0,47.3131,47.3215,47.2546,47.2546,43900.0
2012-08-22 12:35:00,56.52,56.55,56.52,56.54,34600.0,47.2546,47.2797,47.2546,47.2713,34600.0
2012-08-22 12:40:00,56.53,56.6,56.51,56.57,82600.0,47.2629,47.3215,47.2462,47.2964,82600.0
2012-08-22 12:45:00,56.58,56.63,56.57,56.58,34200.0,47.3047,47.3465,47.2964,47.3047,34200.0
2012-08-22 12:50:00,56.58,56.6,56.56,56.58,22400.0,47.3047,47.3215,47.288,47.3047,22400.0
2012-08-22 12:55:00,56.58,56.61,56.58,56.59,22300.0,47.3047,47.3298,47.3047,47.3131,22300.0
2012-08-22 13:00:00,56.6,56.62,56.59,56.62,30300.0,47.3215,47.3382,47.3131,47.3382,30300.0
2012-08-22 13:05:00,56.61,56.61,56.59,56.6,41400.0,47.3298,47.3298,47.3131,47.3215,41400.0
2012-08-22 13:10:00,56.61,56.62,56.59,56.62,21800.0,47.3298,47.3382,47.3131,47.3382,21800.0
2012-08-22 13:15:00,56.62,56.67,56.62,56.67,46300.0,47.3382,47.38,47.3382,47.38,46300.0
2012-08-22 13:20:00,56.67,56.7,56.66,56.7,35100.0,47.38,47.4051,47.3716,47.4051,35100.0
2012-08-22 13:25:00,56.71,56.74,56.69,56.71,39900.0,47.4134,47.4385,47.3967,47.4134,39900.0
2012-08-22 13:30:00,56.71,56.71,56.67,56.71,26400.0,47.4134,47.4134,47.38,47.4134,26400.0
2012-08-22 13:35:00,56.71,56.79,56.71,56.77,37300.0,47.4134,47.4803,47.4134,47.4636,37300.0
2012-08-22 13:40:00,56.77,56.82,56.76,56.8,29400.0,47.4636,47.5054,47.4552,47.4887,29400.0
2012-08-22 13:45:00,56.79,56.85,56.78,56.82,39200.0,47.4803,47.5305,47.472,47.5054,39200.0
2012-08-22 13:50:00,56.82,56.83,56.78,56.8,28800.0,47.5054,47.5138,47.472,47.4887,28800.0
2012-08-22 13:55:00,56.8,56.8,56.76,56.79,13800.0,47.4887,47.4887,47.4552,47.4803,13800.0
2012-08-22 14:00:00,56.78,56.99,56.78,56.95,147600.0,47.472,47.6475,47.472,47.6141,147600.0
2012-08-22 14:05:00,56.95,57.0,56.77,56.8,87800.0,47.6141,47.6559,47.4636,47.4887,87800.0
2012-08-22 14:10:00,56.81,56.87,56.78,56.79,72500.0,47.497,47.5472,47.472,47.4803,72500.0
2012-08-22 14:15:00,56.79,56.81,56.65,56.74,48400.0,47.4803,47.497,47.3633,47.4385,48400.0
2012-08-22 14:20:00,56.74,56.76,56.67,56.67,46300.0,47.4385,47.4552,47.38,47.38,46300.0
2012-08-22 14:25:00,56.68,56.8,56.66,56.78,41300.0,47.3883,47.4887,47.3716,47.472,41300.0
2012-08-22 14:30:00,56.78,56.92,56.75,56.92,64700.0,47.472,47.589,47.4469,47.589,64700.0
2012-08-22 14:35:00,56.91,57.0,56.88,56.99,46900.0,47.5806,47.6559,47.5556,47.6475,46900.0
2012-08-22 14:40:00,56.98,57.02,56.97,56.99,43700.0,47.6392,47.6726,47.6308,47.6475,43700.0
2012-08-22 14:45:00,56.99,57.07,56.97,56.98,71500.0,47.6475,47.7144,47.6308,47.6392,71500.0
2012-08-22 14:50:00,56.98,57.01,56.9,56.95,46500.0,47.6392,47.6642,47.5723,47.6141,46500.0
2012-08-22 14:55:00,56.95,57.04,56.95,57.0,30700.0,47.6141,47.6893,47.6141,47.6559,30700.0
2012-08-22 15:00:00,56.98,56.99,56.93,56.95,39200.0,47.6392,47.6475,47.5974,47.6141,39200.0
2012-08-22 15:05:00,56.94,56.98,56.91,56.97,22000.0,47.6057,47.6392,47.5806,47.6308,22000.0
2012-08-22 15:10:00,56.97,57.02,56.91,56.92,40900.0,47.6308,47.6726,47.5806,47.589,40900.0
2012-08-22 15:15:00,56.93,56.94,56.82,56.84,40900.0,47.5974,47.6057,47.5054,47.5221,40900.0
2012-08-22 15:20:00,56.83,56.89,56.8,56.86,36700.0,47.5138,47.5639,47.4887,47.5388,36700.0
2012-08-22 15:25:00,56.86,56.91,56.82,56.86,38600.0,47.5388,47.5806,47.5054,47.5388,38600.0
2012-08-22 15:30:00,56.87,56.89,56.79,56.81,55300.0,47.5472,47.5639,47.4803,47.497,55300.0
2012-08-22 15:35:00,56.81,56.87,56.77,56.85,46500.0,47.497,47.5472,47.4636,47.5305,46500.0
2012-08-22 15:40:00,56.86,56.93,56.84,56.91,119100.0,47.5388,47.5974,47.5221,47.5806,119100.0
2012-08-22 15:45:00,56.92,56.92,56.82,56.92,89100.0,47.589,47.589,47.5054,47.589,89100.0
2012-08-22 15:50:00,56.93,56.93,56.87,56.88,98800.0,47.5974,47.5974,47.5472,47.5556,98800.0
2012-08-22 15:55:00,56.88,56.89,56.82,56.82,153000.0,47.5556,47.5639,47.5054,47.5054,153000.0
2012-08-23 09:30:00,56.6,56.8,56.6,56.75,64000.0,47.3215,47.4887,47.3215,47.4469,64000.0
2012-08-23 09:35:00,56.72,56.72,56.63,56.71,22900.0,47.4218,47.4218,47.3465,47.4134,22900.0
2012-08-23 09:40:00,56.71,56.78,56.63,56.78,29200.0,47.4134,47.472,47.3465,47.472,29200.0
2012-08-23 09:45:00,56.74,56.74,56.64,56.65,30300.0,47.4385,47.4385,47.3549,47.3633,30300.0
2012-08-23 09:50:00,56.65,56.74,56.62,56.72,30400.0,47.3633,47.4385,47.3382,47.4218,30400.0
2012-08-23 09:55:00,56.73,56.76,56.6,56.64,86700.0,47.4301,47.4552,47.3215,47.3549,86700.0
2012-08-23 10:00:00,56.63,56.74,56.63,56.68,30400.0,47.3465,47.4385,47.3465,47.3883,30400.0
2012-08-23 10:05:00,56.68,56.7,56.62,56.65,25900.0,47.3883,47.4051,47.3382,47.3633,25900.0
2012-08-23 10:10:00,56.65,56.65,56.55,56.55,44200.0,47.3633,47.3633,47.2797,47.2797,44200.0
2012-08-23 10:15:00,56.55,56.57,56.53,56.54,32100.0,47.2797,47.2964,47.2629,47.2713,32100.0
2012-08-23 10:20:00,56.54,56.62,56.54,56.6,37800.0,47.2713,47.3382,47.2713,47.3215,37800.0
2012-08-23 10:25:00,56.59,56.6,56.54,56.54,34200.0,47.3131,47.3215,47.2713,47.2713,34200.0
2012-08-23 10:30:00,56.53,56.64,56.51,56.59,56500.0,47.2629,47.3549,47.2462,47.3131,56500.0
2012-08-23 10:35:00,56.6,56.62,56.57,56.6,14800.0,47.3215,47.3382,47.2964,47.3215,14800.0
2012-08-23 10:40:00,56.59,56.61,56.57,56.57,17100.0,47.3131,47.3298,47.2964,47.2964,17100.0
2012-08-23 10:45:00,56.57,56.72,56.57,56.69,47400.0,47.2964,47.4218,47.2964,47.3967,47400.0
2012-08-23 10:50:00,56.7,56.72,56.61,56.61,27500.0,47.4051,47.4218,47.3298,47.3298,27500.0
2012-08-23 10:55:00,56.61,56.61,56.55,56.61,17800.0,47.3298,47.3298,47.2797,47.3298,17800.0
2012-08-23 11:00:00,56.6,56.64,56.5,56.51,35800.0,47.3215,47.3549,47.2379,47.2462,35800.0
2012-08-23 11:05:00,56.51,56.58,56.51,56.56,22900.0,47.2462,47.3047,47.2462,47.288,22900.0
2012-08-23 11:10:00,56.54,56.6,56.53,56.58,19300.0,47.2713,47.3215,47.2629,47.3047,19300.0
2012-08-23 11:15:00,56.59,56.63,56.58,56.6,14000.0,47.3131,47.3465,47.3047,47.3215,14000.0
2012-08-23 11:20:00,56.6,56.63,56.56,56.62,21500.0,47.3215,47.3465,47.288,47.3382,21500.0
2012-08-23 11:25:00,56.63,56.67,56.6,56.64,152300.0,47.3465,47.38,47.3215,47.3549,152300.0
2012-08-23 11:30:00,56.65,56.66,56.6,56.62,12600.0,47.3633,47.3716,47.3215,47.3382,12600.0
2012-08-23 11:35:00,56.62,56.63,56.59,56.6,29600.0,47.3382,47.3465,47.3131,47.3215,29600.0
2012-08-23 11:40:00,56.6,56.62,56.58,56.59,33300.0,47.3215,47.3382,47.3047,47.3131,33300.0
2012-08-23 11:45:00,56.59,56.6,56.52,56.53,28900.0,47.3131,47.3215,47.2546,47.2629,28900.0
2012-08-23 11:50:00,56.52,56.53,56.46,56.48,52800.0,47.2546,47.2629,47.2044,47.2211,52800.0
2012-08-23 11:55:00,56.49,56.58,56.47,56.56,18100.0,47.2295,47.3047,47.2128,47.288,18100.0
2012-08-23 12:00:00,56.57,56.59,56.48,56.5,39200.0,47.2964,47.3131,47.2211,47.2379,39200.0
2012-08-23 12:05:00,56.5,56.57,56.5,56.54,44900.0,47.2379,47.2964,47.2379,47.2713,44900.0
2012-08-23 12:10:00,56.54,56.55,56.51,56.52,18900.0,47.2713,47.2797,47.2462,47.2546,18900.0
2012-08-23 12:15:00,56.52,56.53,56.49,56.52,32700.0,47.2546,47.2629,47.2295,47.2546,32700.0
2012-08-23 12:20:00,56.52,56.57,56.51,56.55,23500.0,47.2546,47.2964,47.2462,47.2797,23500.0
2012-08-23 12:25:00,56.55,56.56,56.51,56.55,13800.0,47.2797,47.288,47.2462,47.2797,13800.0
2012-08-23 12:30:00,56.55,56.59,56.55,56.58,29800.0,47.2797,47.3131,47.2797,47.3047,29800.0
2012-08-23 12:35:00,56.59,56.6,56.55,56.55,25600.0,47.3131,47.3215,47.2797,47.2797,25600.0
2012-08-23 12:40:00,56.55,56.63,56.55,56.61,29300.0,47.2797,47.3465,47.2797,47.3298,29300.0
2012-08-23 12:45:00,56.61,56.63,56.61,56.61,20300.0,47.3298,47.3465,47.3298,47.3298,20300.0
2012-08-23 12:50:00,56.6,56.61,56.56,56.56,17900.0,47.3215,47.3298,47.288,47.288,17900.0
2012-08-23 12:55:00,56.56,56.58,56.54,56.57,21600.0,47.288,47.3047,47.2713,47.2964,21600.0
2012-08-23 13:00:00,56.57,56.59,56.52,56.54,29500.0,47.2964,47.3131,47.2546,47.2713,29500.0
2012-08-23 13:05:00,56.54,56.56,56.54,56.55,10300.0,47.2713,47.288,47.2713,47.2797,10300.0
2012-08-23 13:10:00,56.55,56.58,56.5,56.5,46200.0,47.2797,47.3047,47.2379,47.2379,46200.0
2012-08-23 13:15:00,56.51,56.54,56.51,56.52,35800.0,47.2462,47.2713,47.2462,47.2546,35800.0
2012-08-23 13:20:00,56.52,56.54,56.5,56.51,40700.0,47.2546,47.2713,47.2379,47.2462,40700.0
2012-08-23 13:25:00,56.5,56.52,56.48,56.5,38800.0,47.2379,47.2546,47.2211,47.2379,38800.0
2012-08-23 13:30:00,56.5,56.51,56.48,56.49,32100.0,47.2379,47.2462,47.2211,47.2295,32100.0
2012-08-23 13:35:00,56.49,56.51,56.48,56.48,36600.0,47.2295,47.2462,47.2211,47.2211,36600.0
2012-08-23 13:40:00,56.48,56.5,56.47,56.49,22400.0,47.2211,47.2379,47.2128,47.2295,22400.0
2012-08-23 13:45:00,56.5,56.52,56.5,56.51,10900.0,47.2379,47.2546,47.2379,47.2462,10900.0
2012-08-23 13:50:00,56.5,56.54,56.5,56.53,33300.0,47.2379,47.2713,47.2379,47.2629,33300.0
2012-08-23 13:55:00,56.52,56.53,56.5,56.51,18900.0,47.2546,47.2629,47.2379,47.2462,18900.0
2012-08-23 14:00:00,56.51,56.54,56.51,56.51,39600.0,47.2462,47.2713,47.2462,47.2462,39600.0
2012-08-23 14:05:00,56.51,56.56,56.5,56.55,34600.0,47.2462,47.288,47.2379,47.2797,34600.0
2012-08-23 14:10:00,56.55,56.56,56.54,56.54,41500.0,47.2797,47.288,47.2713,47.2713,41500.0
2012-08-23 14:15:00,56.55,56.57,56.52,56.52,26100.0,47.2797,47.2964,47.2546,47.2546,26100.0
2012-08-23 14:20:00,56.52,56.55,56.5,56.52,25600.0,47.2546,47.2797,47.2379,47.2546,25600.0
2012-08-23 14:25:00,56.53,56.56,56.51,56.53,57800.0,47.2629,47.288,47.2462,47.2629,57800.0
2012-08-23 14:30:00,56.53,56.53,56.51,56.52,19200.0,47.2629,47.2629,47.2462,47.2546,19200.0
2012-08-23 14:35:00,56.51,56.52,56.5,56.51,56400.0,47.2462,47.2546,47.2379,47.2462,56400.0
2012-08-23 14:40:00,56.51,56.53,56.5,56.52,49100.0,47.2462,47.2629,47.2379,47.2546,49100.0
2012-08-23 14:45:00,56.51,56.54,56.5,56.51,99900.0,47.2462,47.2713,47.2379,47.2462,99900.0
2012-08-23 14:50:00,56.5,56.52,56.5,56.5,15700.0,47.2379,47.2546,47.2379,47.2379,15700.0
2012-08-23 14:55:00,56.51,56.51,56.47,56.49,56000.0,47.2462,47.2462,47.2128,47.2295,56000.0
2012-08-23 15:00:00,56.48,56.5,56.48,56.48,28300.0,47.2211,47.2379,47.2211,47.2211,28300.0
2012-08-23 15:05:00,56.49,56.54,56.48,56.53,47600.0,47.2295,47.2713,47.2211,47.2629,47600.0
2012-08-23 15:10:00,56.53,56.54,56.49,56.5,63100.0,47.2629,47.2713,47.2295,47.2379,63100.0
2012-08-23 15:15:00,56.51,56.52,56.48,56.49,68500.0,47.2462,47.2546,47.2211,47.2295,68500.0
2012-08-23 15:20:00,56.49,56.5,56.43,56.46,67700.0,47.2295,47.2379,47.1793,47.2044,67700.0
2012-08-23 15:25:00,56.46,56.5,56.45,56.48,34500.0,47.2044,47.2379,47.196,47.2211,34500.0
2012-08-23 15:30:00,56.48,56.49,56.44,56.48,62900.0,47.2211,47.2295,47.1877,47.2211,62900.0
2012-08-23 15:35:00,56.47,56.51,56.44,56.49,73000.0,47.2128,47.2462,47.1877,47.2295,73000.0
2012-08-23 15:40:00,56.48,56.51,56.42,56.42,111500.0,47.2211,47.2462,47.171,47.171,111500.0
2012-08-23 15:45:00,56.43,56.46,56.38,56.39,126500.0,47.1793,47.2044,47.1375,47.1459,126500.0
2012-08-23 15:50:00,56.39,56.41,56.37,56.39,99000.0,47.1459,47.1626,47.1292,47.1459,99000.0
2012-08-23 15:55:00,56.38,56.43,56.36,56.42,237500.0,47.1375,47.1793,47.1208,47.171,237500.0
2012-08-24 09:30:00,56.42,56.54,56.3,56.38,90300.0,47.171,47.2713,47.0706,47.1375,90300.0
2012-08-24 09:35:00,56.42,56.53,56.35,56.44,57500.0,47.171,47.2629,47.1124,47.1877,57500.0
2012-08-24 09:40:00,56.43,56.48,56.37,56.4,42200.0,47.1793,47.2211,47.1292,47.1542,42200.0
2012-08-24 09:45:00,56.4,56.51,56.39,56.48,58400.0,47.1542,47.2462,47.1459,47.2211,58400.0
2012-08-24 09:50:00,56.48,56.5,56.44,56.49,56700.0,47.2211,47.2379,47.1877,47.2295,56700.0
2012-08-24 09:55:00,56.48,56.54,56.44,56.45,37400.0,47.2211,47.2713,47.1877,47.196,37400.0
2012-08-24 10:00:00,56.45,56.51,56.44,56.47,57500.0,47.196,47.2462,47.1877,47.2128,57500.0
2012-08-24 10:05:00,56.47,56.58,56.46,56.58,117700.0,47.2128,47.3047,47.2044,47.3047,117700.0
2012-08-24 10:10:00,56.58,56.62,56.57,56.59,56800.0,47.3047,47.3382,47.2964,47.3131,56800.0
2012-08-24 10:15:00,56.6,56.61,56.57,56.61,47200.0,47.3215,47.3298,47.2964,47.3298,47200.0
2012-08-24 10:20:00,56.6,56.64,56.59,56.62,24400.0,47.3215,47.3549,47.3131,47.3382,24400.0
2012-08-24 10:25:00,56.61,56.66,56.6,56.64,37400.0,47.3298,47.3716,47.3215,47.3549,37400.0
2012-08-24 10:30:00,56.64,56.69,56.63,56.67,60200.0,47.3549,47.3967,47.3465,47.38,60200.0
2012-08-24 10:35:00,56.67,56.77,56.66,56.76,55800.0,47.38,47.4636,47.3716,47.4552,55800.0
2012-08-24 10:40:00,56.77,56.81,56.74,56.78,61900.0,47.4636,47.497,47.4385,47.472,61900.0
2012-08-24 10:45:00,56.77,56.84,56.77,56.79,34900.0,47.4636,47.5221,47.4636,47.4803,34900.0
2012-08-24 10:50:00,56.8,56.84,56.77,56.82,70200.0,47.4887,47.5221,47.4636,47.5054,70200.0
2012-08-24 10:55:00,56.82,56.83,56.8,56.82,17800.0,47.5054,47.5138,47.4887,47.5054,17800.0
2012-08-24 11:00:00,56.82,56.87,56.81,56.85,35700.0,47.5054,47.5472,47.497,47.5305,35700.0
2012-08-24 11:05:00,56.86,56.89,56.86,56.87,50700.0,47.5388,47.5639,47.5388,47.5472,50700.0
2012-08-24 11:10:00,56.87,56.9,56.85,56.86,44900.0,47.5472,47.5723,47.5305,47.5388,44900.0
2012-08-24 11:15:00,56.86,57.11,56.86,57.09,101100.0,47.5388,47.7479,47.5388,47.7311,101100.0
2012-08-24 11:20:00,57.09,57.12,57.03,57.05,36400.0,47.7311,47.7562,47.681,47.6977,36400.0
2012-08-24 11:25:00,57.04,57.07,56.97,56.99,65700.0,47.6893,47.7144,47.6308,47.6475,65700.0
2012-08-24 11:30:00,56.99,57.07,56.97,57.04,37000.0,47.6475,47.7144,47.6308,47.6893,37000.0
2012-08-24 11:35:00,57.06,57.06,56.99,57.0,18000.0,47.7061,47.7061,47.6475,47.6559,18000.0
2012-08-24 11:40:00,56.98,57.0,56.93,56.93,27600.0,47.6392,47.6559,47.5974,47.5974,27600.0
2012-08-24 11:45:00,56.93,56.97,56.92,56.95,46100.0,47.5974,47.6308,47.589,47.6141,46100.0
2012-08-24 11:50:00,56.96,56.97,56.94,56.94,16800.0,47.6224,47.6308,47.6057,47.6057,16800.0
2012-08-24 11:55:00,56.95,56.98,56.91,56.94,47200.0,47.6141,47.6392,47.5806,47.6057,47200.0
2012-08-24 12:00:00,56.94,56.97,56.93,56.94,15500.0,47.6057,47.6308,47.5974,47.6057,15500.0
2012-08-24 12:05:00,56.94,56.98,56.94,56.97,21900.0,47.6057,47.6392,47.6057,47.6308,21900.0
2012-08-24 12:10:00,56.97,56.98,56.96,56.96,14400.0,47.6308,47.6392,47.6224,47.6224,14400.0
2012-08-24 12:15:00,56.97,56.97,56.94,56.95,24100.0,47.6308,47.6308,47.6057,47.6141,24100.0
2012-08-24 12:20:00,56.96,56.98,56.94,56.96,20600.0,47.6224,47.6392,47.6057,47.6224,20600.0
2012-08-24 12:25:00,56.96,57.0,56.95,56.96,22600.0,47.6224,47.6559,47.6141,47.6224,22600.0
2012-08-24 12:30:00,56.96,57.05,56.96,57.03,39500.0,47.6224,47.6977,47.6224,47.681,39500.0
2012-08-24 12:35:00,57.04,57.07,57.03,57.06,28000.0,47.6893,47.7144,47.681,47.7061,28000.0
2012-08-24 12:40:00,57.06,57.11,57.06,57.09,16500.0,47.7061,47.7479,47.7061,47.7311,16500.0
2012-08-24 12:45:00,57.09,57.14,57.09,57.14,27500.0,47.7311,47.7729,47.7311,47.7729,27500.0
2012-08-24 12:50:00,57.13,57.18,57.13,57.18,30500.0,47.7646,47.8064,47.7646,47.8064,30500.0
2012-08-24 12:55:00,57.18,57.22,57.18,57.21,38400.0,47.8064,47.8398,47.8064,47.8315,38400.0
2012-08-24 13:00:00,57.21,57.24,57.17,57.2,38300.0,47.8315,47.8565,47.798,47.8231,38300.0
2012-08-24 13:05:00,57.2,57.23,57.16,57.23,19000.0,47.8231,47.8482,47.7897,47.8482,19000.0
2012-08-24 13:10:00,57.23,57.24,57.22,57.22,16300.0,47.8482,47.8565,47.8398,47.8398,16300.0
2012-08-24 13:15:00,57.22,57.22,57.14,57.14,28600.0,47.8398,47.8398,47.7729,47.7729,28600.0
2012-08-24 13:20:00,57.14,57.15,57.12,57.14,23800.0,47.7729,47.7813,47.7562,47.7729,23800.0
2012-08-24 13:25:00,57.14,57.2,57.14,57.19,21300.0,47.7729,47.8231,47.7729,47.8147,21300.0
2012-08-24 13:30:00,57.19,57.26,57.19,57.25,29200.0,47.8147,47.8733,47.8147,47.8649,29200.0
2012-08-24 13:35:00,57.25,57.26,57.23,57.25,10000.0,47.8649,47.8733,47.8482,47.8649,10000.0
2012-08-24 13:40:00,57.25,57.32,57.24,57.3,27000.0,47.8649,47.9234,47.8565,47.9067,27000.0
2012-08-24 13:45:00,57.31,57.38,57.31,57.35,53100.0,47.9151,47.9736,47.9151,47.9485,53100.0
2012-08-24 13:50:00,57.35,57.41,57.35,57.41,42000.0,47.9485,47.9987,47.9485,47.9987,42000.0
2012-08-24 13:55:00,57.41,57.42,57.35,57.36,49800.0,47.9987,48.007,47.9485,47.9569,49800.0
2012-08-24 14:00:00,57.36,57.42,57.36,57.4,74700.0,47.9569,48.007,47.9569,47.9903,74700.0
2012-08-24 14:05:00,57.4,57.42,57.37,57.39,43300.0,47.9903,48.007,47.9652,47.982,43300.0
2012-08-24 14:10:00,57.38,57.39,57.36,57.39,24300.0,47.9736,47.982,47.9569,47.982,24300.0
2012-08-24 14:15:00,57.39,57.41,57.37,57.41,26800.0,47.982,47.9987,47.9652,47.9987,26800.0
2012-08-24 14:20:00,57.41,57.44,57.39,57.43,32300.0,47.9987,48.0238,47.982,48.0154,32300.0
2012-08-24 14:25:00,57.43,57.44,57.4,57.4,23200.0,48.0154,48.0238,47.9903,47.9903,23200.0
2012-08-24 14:30:00,57.4,57.41,57.39,57.4,26500.0,47.9903,47.9987,47.982,47.9903,26500.0
2012-08-24 14:35:00,57.4,57.4,57.35,57.36,37800.0,47.9903,47.9903,47.9485,47.9569,37800.0
2012-08-24 14:40:00,57.36,57.37,57.34,57.34,38700.0,47.9569,47.9652,47.9402,47.9402,38700.0
2012-08-24 14:45:00,57.35,57.35,57.32,57.32,23900.0,47.9485,47.9485,47.9234,47.9234,23900.0
2012-08-24 14:50:00,57.33,57.33,57.3,57.31,37700.0,47.9318,47.9318,47.9067,47.9151,37700.0
2012-08-24 14:55:00,57.31,57.38,57.3,57.36,74000.0,47.9151,47.9736,47.9067,47.9569,74000.0
2012-08-24 15:00:00,57.35,57.37,57.31,57.35,99200.0,47.9485,47.9652,47.9151,47.9485,99200.0
2012-08-24 15:05:00,57.36,57.37,57.35,57.37,41900.0,47.9569,47.9652,47.9485,47.9652,41900.0
2012-08-24 15:10:00,57.36,57.4,57.35,57.39,55500.0,47.9569,47.9903,47.9485,47.982,55500.0
2012-08-24 15:15:00,57.4,57.44,57.39,57.44,38800.0,47.9903,48.0238,47.982,48.0238,38800.0
2012-08-24 15:20:00,57.44,57.46,57.42,57.45,57300.0,48.0238,48.0405,48.007,48.0321,57300.0
2012-08-24 15:25:00,57.45,57.51,57.45,57.51,57100.0,48.0321,48.0823,48.0321,48.0823,57100.0
2012-08-24 15:30:00,57.5,57.51,57.44,57.44,66600.0,48.0739,48.0823,48.0238,48.0238,66600.0
2012-08-24 15:35:00,57.43,57.47,57.42,57.47,55400.0,48.0154,48.0488,48.007,48.0488,55400.0
2012-08-24 15:40:00,57.47,57.55,57.46,57.54,98600.0,48.0488,48.1157,48.0405,48.1074,98600.0
2012-08-24 15:45:00,57.54,57.6,57.54,57.56,156100.0,48.1074,48.1575,48.1074,48.1241,156100.0
2012-08-24 15:50:00,57.56,57.57,57.43,57.43,120100.0,48.1241,48.1324,48.0154,48.0154,120100.0
2012-08-24 15:55:00,57.44,57.47,57.41,57.46,286400.0,48.0238,48.0488,47.9987,48.0405,286400.0
2012-08-27 09:30:00,57.6,57.68,57.46,57.49,92900.0,48.1575,48.2244,48.0405,48.0656,92900.0
2012-08-27 09:35:00,57.48,57.53,57.43,57.47,42300.0,48.0572,48.099,48.0154,48.0488,42300.0
2012-08-27 09:40:00,57.47,57.55,57.41,57.42,46700.0,48.0488,48.1157,47.9987,48.007,46700.0
2012-08-27 09:45:00,57.42,57.55,57.41,57.49,55800.0,48.007,48.1157,47.9987,48.0656,55800.0
2012-08-27 09:50:00,57.49,57.54,57.41,57.44,146200.0,48.0656,48.1074,47.9987,48.0238,146200.0
2012-08-27 09:55:00,57.42,57.45,57.36,57.36,24200.0,48.007,48.0321,47.9569,47.9569,24200.0
2012-08-27 10:00:00,57.35,57.4,57.33,57.36,48700.0,47.9485,47.9903,47.9318,47.9569,48700.0
2012-08-27 10:05:00,57.37,57.37,57.29,57.34,51300.0,47.9652,47.9652,47.8983,47.9402,51300.0
2012-08-27 10:10:00,57.34,57.35,57.2,57.21,29800.0,47.9402,47.9485,47.8231,47.8315,29800.0
2012-08-27 10:15:00,57.22,57.32,57.22,57.32,26900.0,47.8398,47.9234,47.8398,47.9234,26900.0
2012-08-27 10:20:00,57.32,57.37,57.3,57.37,19900.0,47.9234,47.9652,47.9067,47.9652,19900.0
2012-08-27 10:25:00,57.37,57.37,57.31,57.36,20800.0,47.9652,47.9652,47.9151,47.9569,20800.0
2012-08-27 10:30:00,57.35,57.4,57.31,57.39,19100.0,47.9485,47.9903,47.9151,47.982,19100.0
2012-08-27 10:35:00,57.38,57.42,57.35,57.38,30700.0,47.9736,48.007,47.9485,47.9736,30700.0
2012-08-27 10:40:00,57.37,57.43,57.36,57.43,36100.0,47.9652,48.0154,47.9569,48.0154,36100.0
2012-08-27 10:45:00,57.43,57.47,57.42,57.44,25800.0,48.0154,48.0488,48.007,48.0238,25800.0
2012-08-27 10:50:00,57.44,57.48,57.38,57.39,28400.0,48.0238,48.0572,47.9736,47.982,28400.0
2012-08-27 10:55:00,57.38,57.43,57.36,57.42,48600.0,47.9736,48.0154,47.9569,48.007,48600.0
2012-08-27 11:00:00,57.41,57.49,57.39,57.46,76600.0,47.9987,48.0656,47.982,48.0405,76600.0
2012-08-27 11:05:00,57.46,57.67,57.46,57.66,162400.0,48.0405,48.2161,48.0405,48.2077,162400.0
2012-08-27 11:10:00,57.67,57.75,57.62,57.63,94300.0,48.2161,48.2829,48.1742,48.1826,94300.0
2012-08-27 11:15:00,57.62,57.77,57.59,57.76,82600.0,48.1742,48.2997,48.1492,48.2913,82600.0
2012-08-27 11:20:00,57.77,57.8,57.73,57.78,80600.0,48.2997,48.3247,48.2662,48.308,80600.0
2012-08-27 11:25:00,57.78,57.86,57.78,57.81,62000.0,48.308,48.3749,48.308,48.3331,62000.0
2012-08-27 11:30:00,57.81,57.84,57.75,57.76,79000.0,48.3331,48.3582,48.2829,48.2913,79000.0
2012-08-27 11:35:00,57.76,57.77,57.67,57.67,113400.0,48.2913,48.2997,48.2161,48.2161,113400.0
2012-08-27 11:40:00,57.67,57.72,57.66,57.72,31700.0,48.2161,48.2579,48.2077,48.2579,31700.0
2012-08-27 11:45:00,57.72,57.85,57.71,57.84,116200.0,48.2579,48.3665,48.2495,48.3582,116200.0
2012-08-27 11:50:00,57.84,57.86,57.79,57.81,28200.0,48.3582,48.3749,48.3164,48.3331,28200.0
2012-08-27 11:55:00,57.8,57.81,57.75,57.76,13700.0,48.3247,48.3331,48.2829,48.2913,13700.0
2012-08-27 12:00:00,57.76,57.77,57.72,57.74,27000.0,48.2913,48.2997,48.2579,48.2746,27000.0
2012-08-27 12:05:00,57.74,57.74,57.68,57.7,30700.0,48.2746,48.2746,48.2244,48.2411,30700.0
2012-08-27 12:10:00,57.7,57.79,57.7,57.79,23400.0,48.2411,48.3164,48.2411,48.3164,23400.0
2012-08-27 12:15:00,57.79,57.8,57.65,57.65,66800.0,48.3164,48.3247,48.1993,48.1993,66800.0
2012-08-27 12:20:00,57.65,57.7,57.63,57.67,32500.0,48.1993,48.2411,48.1826,48.2161,32500.0
2012-08-27 12:25:00,57.66,57.66,57.62,57.63,35100.0,48.2077,48.2077,48.1742,48.1826,35100.0
2012-08-27 12:30:00,57.62,57.63,57.58,57.6,35300.0,48.1742,48.1826,48.1408,48.1575,35300.0
2012-08-27 12:35:00,57.6,57.68,57.58,57.67,29300.0,48.1575,48.2244,48.1408,48.2161,29300.0
2012-08-27 12:40:00,57.66,57.76,57.66,57.75,57900.0,48.2077,48.2913,48.2077,48.2829,57900.0
2012-08-27 12:45:00,57.73,57.75,57.73,57.74,7300.0,48.2662,48.2829,48.2662,48.2746,7300.0
2012-08-27 12:50:00,57.74,57.75,57.73,57.73,24000.0,48.2746,48.2829,48.2662,48.2662,24000.0
2012-08-27 12:55:00,57.73,57.79,57.71,57.79,24600.0,48.2662,48.3164,48.2495,48.3164,24600.0
2012-08-27 13:00:00,57.78,57.78,57.69,57.72,29800.0,48.308,48.308,48.2328,48.2579,29800.0
2012-08-27 13:05:00,57.72,57.74,57.71,57.71,12500.0,48.2579,48.2746,48.2495,48.2495,12500.0
2012-08-27 13:10:00,57.71,57.71,57.67,57.68,19600.0,48.2495,48.2495,48.2161,48.2244,19600.0
2012-08-27 13:15:00,57.68,57.73,57.67,57.67,15200.0,48.2244,48.2662,48.2161,48.2161,15200.0
2012-08-27 13:20:00,57.67,57.69,57.64,57.69,29700.0,48.2161,48.2328,48.191,48.2328,29700.0
2012-08-27 13:25:00,57.68,57.68,57.64,57.64,12900.0,48.2244,48.2244,48.191,48.191,12900.0
2012-08-27 13:30:00,57.64,57.64,57.57,57.58,25300.0,48.191,48.191,48.1324,48.1408,25300.0
2012-08-27 13:35:00,57.58,57.58,57.55,57.55,26400.0,48.1408,48.1408,48.1157,48.1157,26400.0
2012-08-27 13:40:00,57.55,57.55,57.49,57.52,36200.0,48.1157,48.1157,48.0656,48.0906,36200.0
2012-08-27 13:45:00,57.51,57.52,57.48,57.49,15800.0,48.0823,48.0906,48.0572,48.0656,15800.0
2012-08-27 13:50:00,57.48,57.55,57.47,57.5,33900.0,48.0572,48.1157,48.0488,48.0739,33900.0
2012-08-27 13:55:00,57.5,57.5,57.42,57.42,25600.0,48.0739,48.0739,48.007,48.007,25600.0
2012-08-27 14:00:00,57.43,57.48,57.41,57.48,28300.0,48.0154,48.0572,47.9987,48.0572,28300.0
2012-08-27 14:05:00,57.48,57.49,57.46,57.46,19300.0,48.0572,48.0656,48.0405,48.0405,19300.0
2012-08-27 14:10:00,57.46,57.46,57.42,57.42,15200.0,48.0405,48.0405,48.007,48.007,15200.0
2012-08-27 14:15:00,57.42,57.48,57.38,57.48,33200.0,48.007,48.0572,47.9736,48.0572,33200.0
2012-08-27 14:20:00,57.47,57.49,57.47,57.48,21700.0,48.0488,48.0656,48.0488,48.0572,21700.0
2012-08-27 14:25:00,57.49,57.52,57.48,57.51,24400.0,48.0656,48.0906,48.0572,48.0823,24400.0
2012-08-27 14:30:00,57.52,57.54,57.49,57.54,31600.0,48.0906,48.1074,48.0656,48.1074,31600.0
2012-08-27 14:35:00,57.52,57.55,57.51,57.55,23400.0,48.0906,48.1157,48.0823,48.1157,23400.0
2012-08-27 14:40:00,57.54,57.55,57.5,57.5,15400.0,48.1074,48.1157,48.0739,48.0739,15400.0
2012-08-27 14:45:00,57.5,57.51,57.46,57.51,27200.0,48.0739,48.0823,48.0405,48.0823,27200.0
2012-08-27 14:50:00,57.51,57.52,57.48,57.48,16700.0,48.0823,48.0906,48.0572,48.0572,16700.0
2012-08-27 14:55:00,57.48,57.54,57.48,57.5,46500.0,48.0572,48.1074,48.0572,48.0739,46500.0
2012-08-27 15:00:00,57.5,57.52,57.48,57.5,28200.0,48.0739,48.0906,48.0572,48.0739,28200.0
2012-08-27 15:05:00,57.5,57.5,57.44,57.45,27800.0,48.0739,48.0739,48.0238,48.0321,27800.0
2012-08-27 15:10:00,57.46,57.46,57.39,57.45,47000.0,48.0405,48.0405,47.982,48.0321,47000.0
2012-08-27 15:15:00,57.44,57.45,57.39,57.42,51400.0,48.0238,48.0321,47.982,48.007,51400.0
2012-08-27 15:20:00,57.42,57.42,57.36,57.42,39400.0,48.007,48.007,47.9569,48.007,39400.0
2012-08-27 15:25:00,57.43,57.45,57.4,57.42,49400.0,48.0154,48.0321,47.9903,48.007,49400.0
2012-08-27 15:30:00,57.41,57.47,57.4,57.41,55400.0,47.9987,48.0488,47.9903,47.9987,55400.0
2012-08-27 15:35:00,57.42,57.48,57.38,57.39,64900.0,48.007,48.0572,47.9736,47.982,64900.0
2012-08-27 15:40:00,57.39,57.45,57.39,57.44,81600.0,47.982,48.0321,47.982,48.0238,81600.0
2012-08-27 15:45:00,57.44,57.46,57.41,57.41,70600.0,48.0238,48.0405,47.9987,47.9987,70600.0
2012-08-27 15:50:00,57.41,57.46,57.37,57.39,78400.0,47.9987,48.0405,47.9652,47.982,78400.0
2012-08-27 15:55:00,57.4,57.43,57.36,57.43,145600.0,47.9903,48.0154,47.9569,48.0154,145600.0
2012-08-28 09:30:00,57.18,57.4,56.96,57.31,104900.0,47.8064,47.9903,47.6224,47.9151,104900.0
2012-08-28 09:35:00,57.29,57.4,57.24,57.39,16300.0,47.8983,47.9903,47.8565,47.982,16300.0
2012-08-28 09:40:00,57.43,57.54,57.33,57.37,32100.0,48.0154,48.1074,47.9318,47.9652,32100.0
2012-08-28 09:45:00,57.36,57.58,57.3,57.58,30300.0,47.9569,48.1408,47.9067,48.1408,30300.0
2012-08-28 09:50:00,57.56,57.56,57.35,57.39,31700.0,48.1241,48.1241,47.9485,47.982,31700.0
2012-08-28 09:55:00,57.38,57.41,57.19,57.39,39300.0,47.9736,47.9987,47.8147,47.982,39300.0
2012-08-28 10:00:00,57.38,57.39,57.16,57.36,44600.0,47.9736,47.982,47.7897,47.9569,44600.0
2012-08-28 10:05:00,57.37,57.48,57.36,57.46,23600.0,47.9652,48.0572,47.9569,48.0405,23600.0
2012-08-28 10:10:00,57.47,57.61,57.44,57.52,27100.0,48.0488,48.1659,48.0238,48.0906,27100.0
2012-08-28 10:15:00,57.52,57.6,57.52,57.59,19600.0,48.0906,48.1575,48.0906,48.1492,19600.0
2012-08-28 10:20:00,57.59,57.77,57.59,57.7,44600.0,48.1492,48.2997,48.1492,48.2411,44600.0
2012-08-28 10:25:00,57.71,57.74,57.64,57.74,29300.0,48.2495,48.2746,48.191,48.2746,29300.0
2012-08-28 10:30:00,57.74,57.81,57.68,57.68,32700.0,48.2746,48.3331,48.2244,48.2244,32700.0
2012-08-28 10:35:00,57.67,57.78,57.66,57.74,68400.0,48.2161,48.308,48.2077,48.2746,68400.0
2012-08-28 10:40:00,57.74,57.8,57.72,57.72,41300.0,48.2746,48.3247,48.2579,48.2579,41300.0
2012-08-28 10:45:00,57.72,57.76,57.72,57.73,11700.0,48.2579,48.2913,48.2579,48.2662,11700.0
2012-08-28 10:50:00,57.72,57.8,57.72,57.77,31400.0,48.2579,48.3247,48.2579,48.2997,31400.0
2012-08-28 10:55:00,57.76,57.76,57.64,57.66,20300.0,48.2913,48.2913,48.191,48.2077,20300.0
2012-08-28 11:00:00,57.63,57.65,57.58,57.59,30800.0,48.1826,48.1993,48.1408,48.1492,30800.0
2012-08-28 11:05:00,57.59,57.65,57.56,57.65,21200.0,48.1492,48.1993,48.1241,48.1993,21200.0
2012-08-28 11:10:00,57.64,57.64,57.52,57.55,20600.0,48.191,48.191,48.0906,48.1157,20600.0
2012-08-28 11:15:00,57.55,57.58,57.52,57.52,19800.0,48.1157,48.1408,48.0906,48.0906,19800.0
2012-08-28 11:20:00,57.52,57.54,57.49,57.54,32200.0,48.0906,48.1074,48.0656,48.1074,32200.0
2012-08-28 11:25:00,57.53,57.55,57.5,57.55,10000.0,48.099,48.1157,48.0739,48.1157,10000.0
2012-08-28 11:30:00,57.54,57.54,57.5,57.53,21200.0,48.1074,48.1074,48.0739,48.099,21200.0
2012-08-28 11:35:00,57.54,57.58,57.53,57.55,23800.0,48.1074,48.1408,48.099,48.1157,23800.0
2012-08-28 11:40:00,57.56,57.59,57.54,57.58,25600.0,48.1241,48.1492,48.1074,48.1408,25600.0
2012-08-28 11:45:00,57.59,57.65,57.58,57.65,20700.0,48.1492,48.1993,48.1408,48.1993,20700.0
2012-08-28 11:50:00,57.65,57.65,57.58,57.59,32700.0,48.1993,48.1993,48.1408,48.1492,32700.0
2012-08-28 11:55:00,57.58,57.64,57.56,57.63,18200.0,48.1408,48.191,48.1241,48.1826,18200.0
2012-08-28 12:00:00,57.64,57.69,57.64,57.65,24500.0,48.191,48.2328,48.191,48.1993,24500.0
2012-08-28 12:05:00,57.65,57.7,57.63,57.66,44600.0,48.1993,48.2411,48.1826,48.2077,44600.0
2012-08-28 12:10:00,57.65,57.68,57.6,57.6,44100.0,48.1993,48.2244,48.1575,48.1575,44100.0
2012-08-28 12:15:00,57.6,57.63,57.58,57.61,21400.0,48.1575,48.1826,48.1408,48.1659,21400.0
2012-08-28 12:20:00,57.61,57.66,57.59,57.6,24400.0,48.1659,48.2077,48.1492,48.1575,24400.0
2012-08-28 12:25:00,57.6,57.63,57.57,57.57,17400.0,48.1575,48.1826,48.1324,48.1324,17400.0
2012-08-28 12:30:00,57.58,57.6,57.56,57.56,23000.0,48.1408,48.1575,48.1241,48.1241,23000.0
2012-08-28 12:35:00,57.57,57.57,57.54,57.56,27400.0,48.1324,48.1324,48.1074,48.1241,27400.0
2012-08-28 12:40:00,57.57,57.6,57.57,57.59,14300.0,48.1324,48.1575,48.1324,48.1492,14300.0
2012-08-28 12:45:00,57.58,57.65,57.58,57.65,17300.0,48.1408,48.1993,48.1408,48.1993,17300.0
2012-08-28 12:50:00,57.65,57.69,57.65,57.68,12300.0,48.1993,48.2328,48.1993,48.2244,12300.0
2012-08-28 12:55:00,57.68,57.7,57.65,57.7,14800.0,48.2244,48.2411,48.1993,48.2411,14800.0
2012-08-28 13:00:00,57.7,57.71,57.63,57.63,13200.0,48.2411,48.2495,48.1826,48.1826,13200.0
2012-08-28 13:05:00,57.63,57.63,57.58,57.63,18100.0,48.1826,48.1826,48.1408,48.1826,18100.0
2012-08-28 13:10:00,57.62,57.62,57.59,57.6,20100.0,48.1742,48.1742,48.1492,48.1575,20100.0
2012-08-28 13:15:00,57.6,57.65,57.57,57.59,71200.0,48.1575,48.1993,48.1324,48.1492,71200.0
2012-08-28 13:20:00,57.59,57.62,57.57,57.61,17900.0,48.1492,48.1742,48.1324,48.1659,17900.0
2012-08-28 13:25:00,57.61,57.62,57.58,57.58,8600.0,48.1659,48.1742,48.1408,48.1408,8600.0
2012-08-28 13:30:00,57.58,57.62,57.58,57.62,7400.0,48.1408,48.1742,48.1408,48.1742,7400.0
2012-08-28 13:35:00,57.62,57.65,57.59,57.65,14800.0,48.1742,48.1993,48.1492,48.1993,14800.0
2012-08-28 13:40:00,57.64,57.65,57.61,57.62,10100.0,48.191,48.1993,48.1659,48.1742,10100.0
2012-08-28 13:45:00,57.62,57.64,57.6,57.6,17500.0,48.1742,48.191,48.1575,48.1575,17500.0
2012-08-28 13:50:00,57.6,57.6,57.54,57.54,31400.0,48.1575,48.1575,48.1074,48.1074,31400.0
2012-08-28 13:55:00,57.54,57.58,57.54,57.56,19700.0,48.1074,48.1408,48.1074,48.1241,19700.0
2012-08-28 14:00:00,57.56,57.61,57.56,57.6,18400.0,48.1241,48.1659,48.1241,48.1575,18400.0
2012-08-28 14:05:00,57.61,57.62,57.59,57.61,10400.0,48.1659,48.1742,48.1492,48.1659,10400.0
2012-08-28 14:10:00,57.61,57.63,57.58,57.62,24600.0,48.1659,48.1826,48.1408,48.1742,24600.0
2012-08-28 14:15:00,57.61,57.66,57.6,57.65,23900.0,48.1659,48.2077,48.1575,48.1993,23900.0
2012-08-28 14:20:00,57.66,57.7,57.65,57.67,28800.0,48.2077,48.2411,48.1993,48.2161,28800.0
2012-08-28 14:25:00,57.66,57.72,57.65,57.7,15100.0,48.2077,48.2579,48.1993,48.2411,15100.0
2012-08-28 14:30:00,57.71,57.72,57.7,57.71,38900.0,48.2495,48.2579,48.2411,48.2495,38900.0
2012-08-28 14:35:00,57.71,57.73,57.7,57.71,23200.0,48.2495,48.2662,48.2411,48.2495,23200.0
2012-08-28 14:40:00,57.71,57.73,57.7,57.7,11700.0,48.2495,48.2662,48.2411,48.2411,11700.0
2012-08-28 14:45:00,57.71,57.72,57.65,57.67,21400.0,48.2495,48.2579,48.1993,48.2161,21400.0
2012-08-28 14:50:00,57.67,57.67,57.62,57.65,18600.0,48.2161,48.2161,48.1742,48.1993,18600.0
2012-08-28 14:55:00,57.65,57.7,57.64,57.7,17500.0,48.1993,48.2411,48.191,48.2411,17500.0
2012-08-28 15:00:00,57.7,57.73,57.7,57.72,21400.0,48.2411,48.2662,48.2411,48.2579,21400.0
2012-08-28 15:05:00,57.71,57.74,57.69,57.73,27300.0,48.2495,48.2746,48.2328,48.2662,27300.0
2012-08-28 15:10:00,57.72,57.74,57.71,57.73,33300.0,48.2579,48.2746,48.2495,48.2662,33300.0
2012-08-28 15:15:00,57.72,57.8,57.72,57.73,75500.0,48.2579,48.3247,48.2579,48.2662,75500.0
2012-08-28 15:20:00,57.73,57.74,57.65,57.67,41700.0,48.2662,48.2746,48.1993,48.2161,41700.0
2012-08-28 15:25:00,57.67,57.67,57.62,57.63,23500.0,48.2161,48.2161,48.1742,48.1826,23500.0
2012-08-28 15:30:00,57.62,57.65,57.59,57.62,37600.0,48.1742,48.1993,48.1492,48.1742,37600.0
2012-08-28 15:35:00,57.62,57.65,57.61,57.63,19300.0,48.1742,48.1993,48.1659,48.1826,19300.0
2012-08-28 15:40:00,57.63,57.66,57.62,57.65,50900.0,48.1826,48.2077,48.1742,48.1993,50900.0
2012-08-28 15:45:00,57.66,57.7,57.65,57.68,92200.0,48.2077,48.2411,48.1993,48.2244,92200.0
2012-08-28 15:50:00,57.68,57.68,57.62,57.62,48100.0,48.2244,48.2244,48.1742,48.1742,48100.0
2012-08-28 15:55:00,57.61,57.64,57.56,57.57,152100.0,48.1659,48.191,48.1241,48.1324,152100.0
2012-08-29 09:30:00,57.59,57.76,57.52,57.56,72200.0,48.1492,48.2913,48.0906,48.1241,72200.0
2012-08-29 09:35:00,57.57,57.61,57.49,57.54,45600.0,48.1324,48.1659,48.0656,48.1074,45600.0
2012-08-29 09:40:00,57.54,57.59,57.51,57.51,54400.0,48.1074,48.1492,48.0823,48.0823,54400.0
2012-08-29 09:45:00,57.52,57.54,57.47,57.54,32600.0,48.0906,48.1074,48.0488,48.1074,32600.0
2012-08-29 09:50:00,57.55,57.58,57.51,57.51,24500.0,48.1157,48.1408,48.0823,48.0823,24500.0
2012-08-29 09:55:00,57.52,57.53,57.43,57.43,25700.0,48.0906,48.099,48.0154,48.0154,25700.0
2012-08-29 10:00:00,57.43,57.46,57.35,57.38,46400.0,48.0154,48.0405,47.9485,47.9736,46400.0
2012-08-29 10:05:00,57.39,57.43,57.36,57.39,47500.0,47.982,48.0154,47.9569,47.982,47500.0
2012-08-29 10:10:00,57.39,57.42,57.34,57.4,59400.0,47.982,48.007,47.9402,47.9903,59400.0
2012-08-29 10:15:00,57.42,57.46,57.41,57.42,26500.0,48.007,48.0405,47.9987,48.007,26500.0
2012-08-29 10:20:00,57.42,57.46,57.42,57.43,18400.0,48.007,48.0405,48.007,48.0154,18400.0
2012-08-29 10:25:00,57.43,57.48,57.43,57.46,15600.0,48.0154,48.0572,48.0154,48.0405,15600.0
2012-08-29 10:30:00,57.46,57.49,57.4,57.4,26300.0,48.0405,48.0656,47.9903,47.9903,26300.0
2012-08-29 10:35:00,57.4,57.44,57.36,57.36,31600.0,47.9903,48.0238,47.9569,47.9569,31600.0
2012-08-29 10:40:00,57.36,57.36,57.31,57.31,37700.0,47.9569,47.9569,47.9151,47.9151,37700.0
2012-08-29 10:45:00,57.31,57.32,57.26,57.27,49300.0,47.9151,47.9234,47.8733,47.8816,49300.0
2012-08-29 10:50:00,57.26,57.26,57.19,57.26,30700.0,47.8733,47.8733,47.8147,47.8733,30700.0
2012-08-29 10:55:00,57.26,57.29,57.18,57.29,138500.0,47.8733,47.8983,47.8064,47.8983,138500.0
2012-08-29 11:00:00,57.29,57.36,57.29,57.35,18600.0,47.8983,47.9569,47.8983,47.9485,18600.0
2012-08-29 11:05:00,57.35,57.38,57.33,57.34,20800.0,47.9485,47.9736,47.9318,47.9402,20800.0
2012-08-29 11:10:00,57.34,57.4,57.34,57.35,35300.0,47.9402,47.9903,47.9402,47.9485,35300.0
2012-08-29 11:15:00,57.35,57.39,57.31,57.38,15800.0,47.9485,47.982,47.9151,47.9736,15800.0
2012-08-29 11:20:00,57.38,57.39,57.33,57.34,22800.0,47.9736,47.982,47.9318,47.9402,22800.0
2012-08-29 11:25:00,57.33,57.36,57.33,57.34,17400.0,47.9318,47.9569,47.9318,47.9402,17400.0
2012-08-29 11:30:00,57.35,57.4,57.33,57.4,27400.0,47.9485,47.9903,47.9318,47.9903,27400.0
2012-08-29 11:35:00,57.4,57.42,57.36,57.37,38800.0,47.9903,48.007,47.9569,47.9652,38800.0
2012-08-29 11:40:00,57.38,57.4,57.33,57.34,23400.0,47.9736,47.9903,47.9318,47.9402,23400.0
2012-08-29 11:45:00,57.35,57.37,57.31,57.32,40500.0,47.9485,47.9652,47.9151,47.9234,40500.0
2012-08-29 11:50:00,57.32,57.36,57.31,57.35,35300.0,47.9234,47.9569,47.9151,47.9485,35300.0
2012-08-29 11:55:00,57.34,57.38,57.34,57.35,18400.0,47.9402,47.9736,47.9402,47.9485,18400.0
2012-08-29 12:00:00,57.36,57.4,57.36,57.39,7700.0,47.9569,47.9903,47.9569,47.982,7700.0
2012-08-29 12:05:00,57.39,57.44,57.36,57.37,65500.0,47.982,48.0238,47.9569,47.9652,65500.0
2012-08-29 12:10:00,57.37,57.38,57.35,57.35,11200.0,47.9652,47.9736,47.9485,47.9485,11200.0
2012-08-29 12:15:00,57.35,57.35,57.31,57.33,19300.0,47.9485,47.9485,47.9151,47.9318,19300.0
2012-08-29 12:20:00,57.33,57.34,57.33,57.33,7700.0,47.9318,47.9402,47.9318,47.9318,7700.0
2012-08-29 12:25:00,57.33,57.37,57.33,57.37,15300.0,47.9318,47.9652,47.9318,47.9652,15300.0
2012-08-29 12:30:00,57.37,57.38,57.29,57.29,34000.0,47.9652,47.9736,47.8983,47.8983,34000.0
2012-08-29 12:35:00,57.29,57.35,57.29,57.35,34800.0,47.8983,47.9485,47.8983,47.9485,34800.0
2012-08-29 12:40:00,57.35,57.42,57.35,57.42,17800.0,47.9485,48.007,47.9485,48.007,17800.0
2012-08-29 12:45:00,57.42,57.42,57.4,57.41,29300.0,48.007,48.007,47.9903,47.9987,29300.0
2012-08-29 12:50:00,57.41,57.42,57.4,57.41,16100.0,47.9987,48.007,47.9903,47.9987,16100.0
2012-08-29 12:55:00,57.41,57.42,57.37,57.37,15700.0,47.9987,48.007,47.9652,47.9652,15700.0
2012-08-29 13:00:00,57.37,57.4,57.36,57.4,13800.0,47.9652,47.9903,47.9569,47.9903,13800.0
2012-08-29 13:05:00,57.39,57.39,57.38,57.39,16300.0,47.982,47.982,47.9736,47.982,16300.0
2012-08-29 13:10:00,57.39,57.47,57.39,57.45,18500.0,47.982,48.0488,47.982,48.0321,18500.0
2012-08-29 13:15:00,57.46,57.51,57.45,57.48,19600.0,48.0405,48.0823,48.0321,48.0572,19600.0
2012-08-29 13:20:00,57.48,57.48,57.46,57.46,33600.0,48.0572,48.0572,48.0405,48.0405,33600.0
2012-08-29 13:25:00,57.47,57.47,57.42,57.43,16900.0,48.0488,48.0488,48.007,48.0154,16900.0
2012-08-29 13:30:00,57.43,57.47,57.43,57.47,12700.0,48.0154,48.0488,48.0154,48.0488,12700.0
2012-08-29 13:35:00,57.47,57.47,57.44,57.46,17800.0,48.0488,48.0488,48.0238,48.0405,17800.0
2012-08-29 13:40:00,57.46,57.51,57.46,57.49,37500.0,48.0405,48.0823,48.0405,48.0656,37500.0
2012-08-29 13:45:00,57.49,57.51,57.45,57.46,29800.0,48.0656,48.0823,48.0321,48.0405,29800.0
2012-08-29 13:50:00,57.45,57.46,57.43,57.44,17700.0,48.0321,48.0405,48.0154,48.0238,17700.0
2012-08-29 13:55:00,57.43,57.44,57.42,57.43,12600.0,48.0154,48.0238,48.007,48.0154,12600.0
2012-08-29 14:00:00,57.43,57.47,57.43,57.46,23700.0,48.0154,48.0488,48.0154,48.0405,23700.0
2012-08-29 14:05:00,57.46,57.46,57.39,57.4,19000.0,48.0405,48.0405,47.982,47.9903,19000.0
2012-08-29 14:10:00,57.4,57.41,57.39,57.41,50700.0,47.9903,47.9987,47.982,47.9987,50700.0
2012-08-29 14:15:00,57.4,57.46,57.4,57.45,20100.0,47.9903,48.0405,47.9903,48.0321,20100.0
2012-08-29 14:20:00,57.45,57.5,57.43,57.47,88100.0,48.0321,48.0739,48.0154,48.0488,88100.0
2012-08-29 14:25:00,57.47,57.52,57.47,57.51,21700.0,48.0488,48.0906,48.0488,48.0823,21700.0
2012-08-29 14:30:00,57.52,57.53,57.48,57.49,15100.0,48.0906,48.099,48.0572,48.0656,15100.0
2012-08-29 14:35:00,57.49,57.55,57.48,57.54,33800.0,48.0656,48.1157,48.0572,48.1074,33800.0
2012-08-29 14:40:00,57.54,57.57,57.52,57.53,19100.0,48.1074,48.1324,48.0906,48.099,19100.0
2012-08-29 14:45:00,57.54,57.55,57.5,57.5,24900.0,48.1074,48.1157,48.0739,48.0739,24900.0
2012-08-29 14:50:00,57.5,57.51,57.44,57.44,34600.0,48.0739,48.0823,48.0238,48.0238,34600.0
2012-08-29 14:55:00,57.43,57.48,57.43,57.47,26200.0,48.0154,48.0572,48.0154,48.0488,26200.0
2012-08-29 15:00:00,57.46,57.48,57.42,57.43,41500.0,48.0405,48.0572,48.007,48.0154,41500.0
2012-08-29 15:05:00,57.42,57.48,57.41,57.47,44100.0,48.007,48.0572,47.9987,48.0488,44100.0
2012-08-29 15:10:00,57.48,57.51,57.48,57.5,29700.0,48.0572,48.0823,48.0572,48.0739,29700.0
2012-08-29 15:15:00,57.51,57.53,57.49,57.49,28300.0,48.0823,48.099,48.0656,48.0656,28300.0
2012-08-29 15:20:00,57.5,57.54,57.5,57.51,30300.0,48.0739,48.1074,48.0739,48.0823,30300.0
2012-08-29 15:25:00,57.51,57.53,57.49,57.53,33300.0,48.0823,48.099,48.0656,48.099,33300.0
2012-08-29 15:30:00,57.54,57.55,57.49,57.52,43800.0,48.1074,48.1157,48.0656,48.0906,43800.0
2012-08-29 15:35:00,57.51,57.52,57.45,57.46,51800.0,48.0823,48.0906,48.0321,48.0405,51800.0
2012-08-29 15:40:00,57.46,57.5,57.45,57.48,74500.0,48.0405,48.0739,48.0321,48.0572,74500.0
2012-08-29 15:45:00,57.48,57.5,57.44,57.44,100200.0,48.0572,48.0739,48.0238,48.0238,100200.0
2012-08-29 15:50:00,57.44,57.45,57.4,57.41,78100.0,48.0238,48.0321,47.9903,47.9987,78100.0
2012-08-29 15:55:00,57.41,57.46,57.39,57.43,191000.0,47.9987,48.0405,47.982,48.0154,191000.0
2012-08-30 09:30:00,57.21,57.23,57.01,57.05,65200.0,47.8315,47.8482,47.6642,47.6977,65200.0
2012-08-30 09:35:00,57.05,57.11,57.0,57.08,34500.0,47.6977,47.7479,47.6559,47.7228,34500.0
2012-08-30 09:40:00,57.07,57.14,57.06,57.14,28900.0,47.7144,47.7729,47.7061,47.7729,28900.0
2012-08-30 09:45:00,57.13,57.2,57.1,57.11,31300.0,47.7646,47.8231,47.7395,47.7479,31300.0
2012-08-30 09:50:00,57.12,57.12,57.0,57.07,78600.0,47.7562,47.7562,47.6559,47.7144,78600.0
2012-08-30 09:55:00,57.06,57.06,57.0,57.0,27700.0,47.7061,47.7061,47.6559,47.6559,27700.0
2012-08-30 10:00:00,57.0,57.05,56.92,57.02,69300.0,47.6559,47.6977,47.589,47.6726,69300.0
2012-08-30 10:05:00,57.03,57.07,56.98,57.03,66400.0,47.681,47.7144,47.6392,47.681,66400.0
2012-08-30 10:10:00,57.03,57.03,56.98,57.0,33200.0,47.681,47.681,47.6392,47.6559,33200.0
2012-08-30 10:15:00,57.0,57.01,56.97,56.99,27900.0,47.6559,47.6642,47.6308,47.6475,27900.0
2012-08-30 10:20:00,56.99,56.99,56.81,56.81,53300.0,47.6475,47.6475,47.497,47.497,53300.0
2012-08-30 10:25:00,56.82,56.87,56.75,56.86,51200.0,47.5054,47.5472,47.4469,47.5388,51200.0
2012-08-30 10:30:00,56.85,56.88,56.79,56.88,33500.0,47.5305,47.5556,47.4803,47.5556,33500.0
2012-08-30 10:35:00,56.89,56.89,56.8,56.8,37300.0,47.5639,47.5639,47.4887,47.4887,37300.0
2012-08-30 10:40:00,56.8,56.82,56.79,56.81,44700.0,47.4887,47.5054,47.4803,47.497,44700.0
2012-08-30 10:45:00,56.8,56.85,56.77,56.78,96500.0,47.4887,47.5305,47.4636,47.472,96500.0
2012-08-30 10:50:00,56.78,56.78,56.65,56.65,82600.0,47.472,47.472,47.3633,47.3633,82600.0
2012-08-30 10:55:00,56.65,56.71,56.62,56.68,71600.0,47.3633,47.4134,47.3382,47.3883,71600.0
2012-08-30 11:00:00,56.68,56.75,56.66,56.74,33600.0,47.3883,47.4469,47.3716,47.4385,33600.0
2012-08-30 11:05:00,56.74,56.75,56.7,56.7,20500.0,47.4385,47.4469,47.4051,47.4051,20500.0
2012-08-30 11:10:00,56.7,56.72,56.66,56.71,48500.0,47.4051,47.4218,47.3716,47.4134,48500.0
2012-08-30 11:15:00,56.71,56.79,56.68,56.78,27700.0,47.4134,47.4803,47.3883,47.472,27700.0
2012-08-30 11:20:00,56.78,56.8,56.78,56.79,23900.0,47.472,47.4887,47.472,47.4803,23900.0
2012-08-30 11:25:00,56.8,56.81,56.78,56.81,37200.0,47.4887,47.497,47.472,47.497,37200.0
2012-08-30 11:30:00,56.81,56.81,56.77,56.77,25000.0,47.497,47.497,47.4636,47.4636,25000.0
2012-08-30 11:35:00,56.77,56.8,56.75,56.78,13700.0,47.4636,47.4887,47.4469,47.472,13700.0
2012-08-30 11:40:00,56.79,56.83,56.79,56.79,9300.0,47.4803,47.5138,47.4803,47.4803,9300.0
2012-08-30 11:45:00,56.79,56.8,56.77,56.79,17800.0,47.4803,47.4887,47.4636,47.4803,17800.0
2012-08-30 11:50:00,56.78,56.81,56.78,56.8,12300.0,47.472,47.497,47.472,47.4887,12300.0
2012-08-30 11:55:00,56.8,56.81,56.75,56.75,27600.0,47.4887,47.497,47.4469,47.4469,27600.0
2012-08-30 12:00:00,56.75,56.77,56.74,56.77,13500.0,47.4469,47.4636,47.4385,47.4636,13500.0
2012-08-30 12:05:00,56.76,56.78,56.74,56.75,11400.0,47.4552,47.472,47.4385,47.4469,11400.0
2012-08-30 12:10:00,56.75,56.76,56.74,56.75,5400.0,47.4469,47.4552,47.4385,47.4469,5400.0
2012-08-30 12:15:00,56.76,56.76,56.74,56.75,12500.0,47.4552,47.4552,47.4385,47.4469,12500.0
2012-08-30 12:20:00,56.75,56.76,56.74,56.75,6100.0,47.4469,47.4552,47.4385,47.4469,6100.0
2012-08-30 12:25:00,56.75,56.75,56.71,56.74,29200.0,47.4469,47.4469,47.4134,47.4385,29200.0
2012-08-30 12:30:00,56.75,56.82,56.75,56.82,22900.0,47.4469,47.5054,47.4469,47.5054,22900.0
2012-08-30 12:35:00,56.81,56.81,56.76,56.77,27400.0,47.497,47.497,47.4552,47.4636,27400.0
2012-08-30 12:40:00,56.78,56.81,56.78,56.81,7200.0,47.472,47.497,47.472,47.497,7200.0
2012-08-30 12:45:00,56.82,56.88,56.82,56.88,19100.0,47.5054,47.5556,47.5054,47.5556,19100.0
2012-08-30 12:50:00,56.88,56.9,56.85,56.86,14300.0,47.5556,47.5723,47.5305,47.5388,14300.0
2012-08-30 12:55:00,56.87,56.89,56.84,56.86,64600.0,47.5472,47.5639,47.5221,47.5388,64600.0
2012-08-30 13:00:00,56.86,56.9,56.86,56.88,13700.0,47.5388,47.5723,47.5388,47.5556,13700.0
2012-08-30 13:05:00,56.88,56.9,56.88,56.88,16000.0,47.5556,47.5723,47.5556,47.5556,16000.0
2012-08-30 13:10:00,56.88,56.89,56.87,56.88,8000.0,47.5556,47.5639,47.5472,47.5556,8000.0
2012-08-30 13:15:00,56.89,56.9,56.87,56.88,22800.0,47.5639,47.5723,47.5472,47.5556,22800.0
2012-08-30 13:20:00,56.88,56.89,56.87,56.89,7700.0,47.5556,47.5639,47.5472,47.5639,7700.0
2012-08-30 13:25:00,56.88,56.9,56.87,56.89,51500.0,47.5556,47.5723,47.5472,47.5639,51500.0
2012-08-30 13:30:00,56.9,56.92,56.89,56.89,23900.0,47.5723,47.589,47.5639,47.5639,23900.0
2012-08-30 13:35:00,56.89,56.92,56.88,56.88,25000.0,47.5639,47.589,47.5556,47.5556,25000.0
2012-08-30 13:40:00,56.89,56.91,56.89,56.9,11900.0,47.5639,47.5806,47.5639,47.5723,11900.0
2012-08-30 13:45:00,56.91,56.95,56.9,56.94,26600.0,47.5806,47.6141,47.5723,47.6057,26600.0
2012-08-30 13:50:00,56.94,56.97,56.94,56.96,19400.0,47.6057,47.6308,47.6057,47.6224,19400.0
2012-08-30 13:55:00,56.95,57.0,56.94,57.0,20400.0,47.6141,47.6559,47.6057,47.6559,20400.0
2012-08-30 14:00:00,57.0,57.0,56.97,56.97,26100.0,47.6559,47.6559,47.6308,47.6308,26100.0
2012-08-30 14:05:00,56.98,57.07,56.98,57.06,37300.0,47.6392,47.7144,47.6392,47.7061,37300.0
2012-08-30 14:10:00,57.06,57.08,57.06,57.07,23800.0,47.7061,47.7228,47.7061,47.7144,23800.0
2012-08-30 14:15:00,57.07,57.11,57.07,57.08,23300.0,47.7144,47.7479,47.7144,47.7228,23300.0
2012-08-30 14:20:00,57.08,57.15,57.08,57.15,32100.0,47.7228,47.7813,47.7228,47.7813,32100.0
2012-08-30 14:25:00,57.15,57.16,57.14,57.15,33400.0,47.7813,47.7897,47.7729,47.7813,33400.0
2012-08-30 14:30:00,57.15,57.2,57.15,57.15,39100.0,47.7813,47.8231,47.7813,47.7813,39100.0
2012-08-30 14:35:00,57.14,57.14,57.11,57.12,12900.0,47.7729,47.7729,47.7479,47.7562,12900.0
2012-08-30 14:40:00,57.12,57.14,57.11,57.11,16600.0,47.7562,47.7729,47.7479,47.7479,16600.0
2012-08-30 14:45:00,57.11,57.17,57.11,57.17,19900.0,47.7479,47.798,47.7479,47.798,19900.0
2012-08-30 14:50:00,57.17,57.22,57.17,57.21,43200.0,47.798,47.8398,47.798,47.8315,43200.0
2012-08-30 14:55:00,57.22,57.25,57.21,57.24,32300.0,47.8398,47.8649,47.8315,47.8565,32300.0
2012-08-30 15:00:00,57.24,57.3,57.24,57.27,36300.0,47.8565,47.9067,47.8565,47.8816,36300.0
2012-08-30 15:05:00,57.27,57.29,57.25,57.25,55300.0,47.8816,47.8983,47.8649,47.8649,55300.0
2012-08-30 15:10:00,57.25,57.28,57.25,57.26,50600.0,47.8649,47.89,47.8649,47.8733,50600.0
2012-08-30 15:15:00,57.26,57.26,57.22,57.23,21300.0,47.8733,47.8733,47.8398,47.8482,21300.0
2012-08-30 15:20:00,57.22,57.23,57.17,57.17,39900.0,47.8398,47.8482,47.798,47.798,39900.0
2012-08-30 15:25:00,57.17,57.24,57.17,57.24,66000.0,47.798,47.8565,47.798,47.8565,66000.0
2012-08-30 15:30:00,57.23,57.4,57.23,57.36,122700.0,47.8482,47.9903,47.8482,47.9569,122700.0
2012-08-30 15:35:00,57.36,57.38,57.35,57.38,44700.0,47.9569,47.9736,47.9485,47.9736,44700.0
2012-08-30 15:40:00,57.38,57.46,57.38,57.4,100800.0,47.9736,48.0405,47.9736,47.9903,100800.0
2012-08-30 15:45:00,57.39,57.39,57.24,57.3,113600.0,47.982,47.982,47.8565,47.9067,113600.0
2012-08-30 15:50:00,57.29,57.29,57.19,57.22,90300.0,47.8983,47.8983,47.8147,47.8398,90300.0
2012-08-30 15:55:00,57.22,57.22,57.17,57.17,188100.0,47.8398,47.8398,47.798,47.798,188100.0
2012-08-31 09:30:00,57.53,57.68,57.5,57.67,80500.0,48.099,48.2244,48.0739,48.2161,80500.0
2012-08-31 09:35:00,57.68,57.91,57.68,57.73,53800.0,48.2244,48.4167,48.2244,48.2662,53800.0
2012-08-31 09:40:00,57.74,57.9,57.72,57.78,55300.0,48.2746,48.4083,48.2579,48.308,55300.0
2012-08-31 09:45:00,57.78,57.79,57.65,57.69,27400.0,48.308,48.3164,48.1993,48.2328,27400.0
2012-08-31 09:50:00,57.69,57.69,57.57,57.62,42100.0,48.2328,48.2328,48.1324,48.1742,42100.0
2012-08-31 09:55:00,57.61,57.61,57.49,57.5,28900.0,48.1659,48.1659,48.0656,48.0739,28900.0
2012-08-31 10:00:00,57.49,57.51,57.28,57.33,91900.0,48.0656,48.0823,47.89,47.9318,91900.0
2012-08-31 10:05:00,57.32,57.32,57.05,57.11,66200.0,47.9234,47.9234,47.6977,47.7479,66200.0
2012-08-31 10:10:00,57.11,57.27,57.06,57.26,60700.0,47.7479,47.8816,47.7061,47.8733,60700.0
2012-08-31 10:15:00,57.24,57.42,57.16,57.42,60900.0,47.8565,48.007,47.7897,48.007,60900.0
2012-08-31 10:20:00,57.43,57.56,57.41,57.56,33600.0,48.0154,48.1241,47.9987,48.1241,33600.0
2012-08-31 10:25:00,57.57,57.69,57.53,57.57,49600.0,48.1324,48.2328,48.099,48.1324,49600.0
2012-08-31 10:30:00,57.56,57.64,57.48,57.62,34200.0,48.1241,48.191,48.0572,48.1742,34200.0
2012-08-31 10:35:00,57.62,57.64,57.51,57.53,27100.0,48.1742,48.191,48.0823,48.099,27100.0
2012-08-31 10:40:00,57.55,57.61,57.52,57.6,21000.0,48.1157,48.1659,48.0906,48.1575,21000.0
2012-08-31 10:45:00,57.6,57.68,57.58,57.63,38200.0,48.1575,48.2244,48.1408,48.1826,38200.0
2012-08-31 10:50:00,57.63,57.74,57.63,57.74,33700.0,48.1826,48.2746,48.1826,48.2746,33700.0
2012-08-31 10:55:00,57.75,57.91,57.74,57.85,67300.0,48.2829,48.4167,48.2746,48.3665,67300.0
2012-08-31 11:00:00,57.84,57.91,57.83,57.87,42100.0,48.3582,48.4167,48.3498,48.3833,42100.0
2012-08-31 11:05:00,57.86,57.86,57.7,57.79,29000.0,48.3749,48.3749,48.2411,48.3164,29000.0
2012-08-31 11:10:00,57.79,57.86,57.77,57.77,32700.0,48.3164,48.3749,48.2997,48.2997,32700.0
2012-08-31 11:15:00,57.78,57.79,57.73,57.76,29400.0,48.308,48.3164,48.2662,48.2913,29400.0
2012-08-31 11:20:00,57.77,57.86,57.77,57.82,25000.0,48.2997,48.3749,48.2997,48.3415,25000.0
2012-08-31 11:25:00,57.83,57.83,57.75,57.77,30500.0,48.3498,48.3498,48.2829,48.2997,30500.0
2012-08-31 11:30:00,57.75,57.83,57.75,57.79,31700.0,48.2829,48.3498,48.2829,48.3164,31700.0
2012-08-31 11:35:00,57.79,57.9,57.79,57.87,26300.0,48.3164,48.4083,48.3164,48.3833,26300.0
2012-08-31 11:40:00,57.87,57.89,57.85,57.85,19200.0,48.3833,48.4,48.3665,48.3665,19200.0
2012-08-31 11:45:00,57.85,57.88,57.85,57.86,20700.0,48.3665,48.3916,48.3665,48.3749,20700.0
2012-08-31 11:50:00,57.86,57.94,57.86,57.93,23000.0,48.3749,48.4418,48.3749,48.4334,23000.0
2012-08-31 11:55:00,57.93,57.96,57.91,57.92,27300.0,48.4334,48.4585,48.4167,48.4251,27300.0
2012-08-31 12:00:00,57.91,57.94,57.87,57.88,42400.0,48.4167,48.4418,48.3833,48.3916,42400.0
2012-08-31 12:05:00,57.88,57.88,57.76,57.77,38300.0,48.3916,48.3916,48.2913,48.2997,38300.0
2012-08-31 12:10:00,57.77,57.77,57.69,57.7,55300.0,48.2997,48.2997,48.2328,48.2411,55300.0
2012-08-31 12:15:00,57.69,57.74,57.69,57.71,22600.0,48.2328,48.2746,48.2328,48.2495,22600.0
2012-08-31 12:20:00,57.7,57.75,57.67,57.69,32100.0,48.2411,48.2829,48.2161,48.2328,32100.0
2012-08-31 12:25:00,57.7,57.71,57.68,57.69,16200.0,48.2411,48.2495,48.2244,48.2328,16200.0
2012-08-31 12:30:00,57.69,57.75,57.61,57.73,29800.0,48.2328,48.2829,48.1659,48.2662,29800.0
2012-08-31 12:35:00,57.73,57.74,57.68,57.7,14700.0,48.2662,48.2746,48.2244,48.2411,14700.0
2012-08-31 12:40:00,57.69,57.75,57.68,57.75,14600.0,48.2328,48.2829,48.2244,48.2829,14600.0
2012-08-31 12:45:00,57.75,57.77,57.74,57.77,25300.0,48.2829,48.2997,48.2746,48.2997,25300.0
2012-08-31 12:50:00,57.77,57.83,57.77,57.81,63500.0,48.2997,48.3498,48.2997,48.3331,63500.0
2012-08-31 12:55:00,57.81,57.88,57.8,57.84,44700.0,48.3331,48.3916,48.3247,48.3582,44700.0
2012-08-31 13:00:00,57.83,57.87,57.8,57.85,36900.0,48.3498,48.3833,48.3247,48.3665,36900.0
2012-08-31 13:05:00,57.86,57.94,57.85,57.93,46300.0,48.3749,48.4418,48.3665,48.4334,46300.0
2012-08-31 13:10:00,57.93,57.93,57.77,57.85,84600.0,48.4334,48.4334,48.2997,48.3665,84600.0
2012-08-31 13:15:00,57.86,57.88,57.78,57.78,36500.0,48.3749,48.3916,48.308,48.308,36500.0
2012-08-31 13:20:00,57.78,57.89,57.78,57.87,31100.0,48.308,48.4,48.308,48.3833,31100.0
2012-08-31 13:25:00,57.86,57.88,57.81,57.82,20400.0,48.3749,48.3916,48.3331,48.3415,20400.0
2012-08-31 13:30:00,57.82,57.87,57.81,57.87,28000.0,48.3415,48.3833,48.3331,48.3833,28000.0
2012-08-31 13:35:00,57.87,57.91,57.86,57.89,23300.0,48.3833,48.4167,48.3749,48.4,23300.0
2012-08-31 13:40:00,57.89,57.95,57.89,57.95,23900.0,48.4,48.4502,48.4,48.4502,23900.0
2012-08-31 13:45:00,57.96,57.99,57.95,57.97,22100.0,48.4585,48.4836,48.4502,48.4669,22100.0
2012-08-31 13:50:00,57.97,58.06,57.94,58.06,65000.0,48.4669,48.5421,48.4418,48.5421,65000.0
2012-08-31 13:55:00,58.05,58.09,57.99,58.0,43800.0,48.5338,48.5672,48.4836,48.492,43800.0
2012-08-31 14:00:00,58.0,58.07,58.0,58.03,41200.0,48.492,48.5505,48.492,48.517,41200.0
2012-08-31 14:05:00,58.04,58.09,58.04,58.08,27700.0,48.5254,48.5672,48.5254,48.5588,27700.0
2012-08-31 14:10:00,58.08,58.11,58.05,58.1,38800.0,48.5588,48.5839,48.5338,48.5756,38800.0
2012-08-31 14:15:00,58.11,58.28,58.11,58.27,71200.0,48.5839,48.7261,48.5839,48.7177,71200.0
2012-08-31 14:20:00,58.28,58.31,58.24,58.3,51000.0,48.7261,48.7511,48.6926,48.7428,51000.0
2012-08-31 14:25:00,58.32,58.35,58.29,58.34,46700.0,48.7595,48.7846,48.7344,48.7762,46700.0
2012-08-31 14:30:00,58.34,58.36,58.25,58.25,46300.0,48.7762,48.7929,48.701,48.701,46300.0
2012-08-31 14:35:00,58.26,58.3,58.23,58.29,41300.0,48.7093,48.7428,48.6843,48.7344,41300.0
2012-08-31 14:40:00,58.29,58.29,58.19,58.19,24000.0,48.7344,48.7344,48.6508,48.6508,24000.0
2012-08-31 14:45:00,58.19,58.27,58.19,58.25,33200.0,48.6508,48.7177,48.6508,48.701,33200.0
2012-08-31 14:50:00,58.26,58.29,58.24,58.26,49900.0,48.7093,48.7344,48.6926,48.7093,49900.0
2012-08-31 14:55:00,58.26,58.27,58.24,58.25,31700.0,48.7093,48.7177,48.6926,48.701,31700.0
2012-08-31 15:00:00,58.24,58.25,58.14,58.14,41500.0,48.6926,48.701,48.609,48.609,41500.0
2012-08-31 15:05:00,58.14,58.15,58.07,58.08,43700.0,48.609,48.6174,48.5505,48.5588,43700.0
2012-08-31 15:10:00,58.07,58.1,58.06,58.09,48000.0,48.5505,48.5756,48.5421,48.5672,48000.0
2012-08-31 15:15:00,58.09,58.18,58.07,58.17,44500.0,48.5672,48.6424,48.5505,48.6341,44500.0
2012-08-31 15:20:00,58.16,58.2,58.16,58.18,38200.0,48.6257,48.6592,48.6257,48.6424,38200.0
2012-08-31 15:25:00,58.18,58.19,58.15,58.16,46800.0,48.6424,48.6508,48.6174,48.6257,46800.0
2012-08-31 15:30:00,58.16,58.18,58.1,58.12,60800.0,48.6257,48.6424,48.5756,48.5923,60800.0
2012-08-31 15:35:00,58.12,58.2,58.12,58.2,55600.0,48.5923,48.6592,48.5923,48.6592,55600.0
2012-08-31 15:40:00,58.2,58.22,58.15,58.21,96300.0,48.6592,48.6759,48.6174,48.6675,96300.0
2012-08-31 15:45:00,58.22,58.26,58.21,58.26,92200.0,48.6759,48.7093,48.6675,48.7093,92200.0
2012-08-31 15:50:00,58.26,58.38,58.26,58.37,152800.0,48.7093,48.8097,48.7093,48.8013,152800.0
2012-08-31 15:55:00,58.37,58.44,58.29,58.31,449800.0,48.8013,48.8598,48.7344,48.7511,449800.0
2012-09-04 09:30:00,58.31,58.35,58.15,58.2,94100.0,48.7511,48.7846,48.6174,48.6592,94100.0
2012-09-04 09:35:00,58.21,58.25,57.96,57.98,58600.0,48.6675,48.701,48.4585,48.4752,58600.0
2012-09-04 09:40:00,58.01,58.29,57.99,58.28,64200.0,48.5003,48.7344,48.4836,48.7261,64200.0
2012-09-04 09:45:00,58.28,58.4,58.26,58.4,49800.0,48.7261,48.8264,48.7093,48.8264,49800.0
2012-09-04 09:50:00,58.4,58.55,58.39,58.52,84300.0,48.8264,48.9518,48.818,48.9267,84300.0
2012-09-04 09:55:00,58.52,58.53,58.41,58.41,37000.0,48.9267,48.9351,48.8347,48.8347,37000.0
2012-09-04 10:00:00,58.41,58.5,58.32,58.32,60000.0,48.8347,48.91,48.7595,48.7595,60000.0
2012-09-04 10:05:00,58.32,58.36,58.1,58.1,58100.0,48.7595,48.7929,48.5756,48.5756,58100.0
2012-09-04 10:10:00,58.1,58.11,58.02,58.07,67200.0,48.5756,48.5839,48.5087,48.5505,67200.0
2012-09-04 10:15:00,58.08,58.14,58.06,58.08,45500.0,48.5588,48.609,48.5421,48.5588,45500.0
2012-09-04 10:20:00,58.08,58.15,58.03,58.15,50700.0,48.5588,48.6174,48.517,48.6174,50700.0
2012-09-04 10:25:00,58.13,58.14,58.04,58.04,22800.0,48.6006,48.609,48.5254,48.5254,22800.0
2012-09-04 10:30:00,58.05,58.05,57.98,58.0,44700.0,48.5338,48.5338,48.4752,48.492,44700.0
2012-09-04 10:35:00,58.0,58.08,57.97,58.07,55600.0,48.492,48.5588,48.4669,48.5505,55600.0
2012-09-04 10:40:00,58.06,58.12,58.03,58.09,46400.0,48.5421,48.5923,48.517,48.5672,46400.0
2012-09-04 10:45:00,58.09,58.12,58.04,58.05,29000.0,48.5672,48.5923,48.5254,48.5338,29000.0
2012-09-04 10:50:00,58.05,58.14,58.05,58.11,27900.0,48.5338,48.609,48.5338,48.5839,27900.0
2012-09-04 10:55:00,58.11,58.12,58.01,58.07,44800.0,48.5839,48.5923,48.5003,48.5505,44800.0
2012-09-04 11:00:00,58.06,58.09,57.99,58.0,71300.0,48.5421,48.5672,48.4836,48.492,71300.0
2012-09-04 11:05:00,58.0,58.03,57.96,58.03,60800.0,48.492,48.517,48.4585,48.517,60800.0
2012-09-04 11:10:00,58.04,58.16,58.02,58.14,41800.0,48.5254,48.6257,48.5087,48.609,41800.0
2012-09-04 11:15:00,58.15,58.19,58.1,58.19,15600.0,48.6174,48.6508,48.5756,48.6508,15600.0
2012-09-04 11:20:00,58.19,58.21,58.14,58.18,33800.0,48.6508,48.6675,48.609,48.6424,33800.0
2012-09-04 11:25:00,58.18,58.22,58.18,58.2,24900.0,48.6424,48.6759,48.6424,48.6592,24900.0
2012-09-04 11:30:00,58.2,58.26,58.19,58.2,45300.0,48.6592,48.7093,48.6508,48.6592,45300.0
2012-09-04 11:35:00,58.21,58.3,58.21,58.29,38300.0,48.6675,48.7428,48.6675,48.7344,38300.0
2012-09-04 11:40:00,58.3,58.3,58.17,58.19,76500.0,48.7428,48.7428,48.6341,48.6508,76500.0
2012-09-04 11:45:00,58.18,58.21,58.12,58.15,34900.0,48.6424,48.6675,48.5923,48.6174,34900.0
2012-09-04 11:50:00,58.15,58.16,58.1,58.13,52800.0,48.6174,48.6257,48.5756,48.6006,52800.0
2012-09-04 11:55:00,58.12,58.18,58.12,58.17,18600.0,48.5923,48.6424,48.5923,48.6341,18600.0
2012-09-04 12:00:00,58.18,58.19,58.06,58.07,29200.0,48.6424,48.6508,48.5421,48.5505,29200.0
2012-09-04 12:05:00,58.08,58.08,58.03,58.04,19700.0,48.5588,48.5588,48.517,48.5254,19700.0
2012-09-04 12:10:00,58.04,58.07,58.04,58.06,17500.0,48.5254,48.5505,48.5254,48.5421,17500.0
2012-09-04 12:15:00,58.07,58.07,58.02,58.04,77300.0,48.5505,48.5505,48.5087,48.5254,77300.0
2012-09-04 12:20:00,58.04,58.15,58.04,58.15,27900.0,48.5254,48.6174,48.5254,48.6174,27900.0
2012-09-04 12:25:00,58.15,58.22,58.15,58.22,24500.0,48.6174,48.6759,48.6174,48.6759,24500.0
2012-09-04 12:30:00,58.21,58.26,58.21,58.26,22200.0,48.6675,48.7093,48.6675,48.7093,22200.0
2012-09-04 12:35:00,58.25,58.29,58.24,58.29,22400.0,48.701,48.7344,48.6926,48.7344,22400.0
2012-09-04 12:40:00,58.3,58.34,58.3,58.34,38500.0,48.7428,48.7762,48.7428,48.7762,38500.0
2012-09-04 12:45:00,58.33,58.34,58.3,58.3,19500.0,48.7679,48.7762,48.7428,48.7428,19500.0
2012-09-04 12:50:00,58.3,58.32,58.3,58.32,17100.0,48.7428,48.7595,48.7428,48.7595,17100.0
2012-09-04 12:55:00,58.32,58.36,58.31,58.35,29300.0,48.7595,48.7929,48.7511,48.7846,29300.0
2012-09-04 13:00:00,58.35,58.38,58.33,58.33,30100.0,48.7846,48.8097,48.7679,48.7679,30100.0
2012-09-04 13:05:00,58.34,58.34,58.3,58.31,27500.0,48.7762,48.7762,48.7428,48.7511,27500.0
2012-09-04 13:10:00,58.31,58.36,58.28,58.29,30000.0,48.7511,48.7929,48.7261,48.7344,30000.0
2012-09-04 13:15:00,58.29,58.35,58.29,58.35,16200.0,48.7344,48.7846,48.7344,48.7846,16200.0
2012-09-04 13:20:00,58.35,58.36,58.32,58.36,33100.0,48.7846,48.7929,48.7595,48.7929,33100.0
2012-09-04 13:25:00,58.37,58.41,58.34,58.38,50200.0,48.8013,48.8347,48.7762,48.8097,50200.0
2012-09-04 13:30:00,58.38,58.4,58.33,58.33,33700.0,48.8097,48.8264,48.7679,48.7679,33700.0
2012-09-04 13:35:00,58.33,58.36,58.32,58.35,17400.0,48.7679,48.7929,48.7595,48.7846,17400.0
2012-09-04 13:40:00,58.35,58.38,58.34,58.38,23900.0,48.7846,48.8097,48.7762,48.8097,23900.0
2012-09-04 13:45:00,58.38,58.39,58.34,58.34,26900.0,48.8097,48.818,48.7762,48.7762,26900.0
2012-09-04 13:50:00,58.34,58.35,58.3,58.35,20800.0,48.7762,48.7846,48.7428,48.7846,20800.0
2012-09-04 13:55:00,58.34,58.36,58.33,58.34,16800.0,48.7762,48.7929,48.7679,48.7762,16800.0
2012-09-04 14:00:00,58.34,58.36,58.3,58.3,22300.0,48.7762,48.7929,48.7428,48.7428,22300.0
2012-09-04 14:05:00,58.3,58.4,58.3,58.4,33200.0,48.7428,48.8264,48.7428,48.8264,33200.0
2012-09-04 14:10:00,58.41,58.45,58.41,58.44,33200.0,48.8347,48.8682,48.8347,48.8598,33200.0
2012-09-04 14:15:00,58.44,58.54,58.42,58.53,37700.0,48.8598,48.9434,48.8431,48.9351,37700.0
2012-09-04 14:20:00,58.53,58.55,58.51,58.53,47000.0,48.9351,48.9518,48.9184,48.9351,47000.0
2012-09-04 14:25:00,58.53,58.61,58.53,58.58,41800.0,48.9351,49.002,48.9351,48.9769,41800.0
2012-09-04 14:30:00,58.58,58.66,58.58,58.65,53900.0,48.9769,49.0438,48.9769,49.0354,53900.0
2012-09-04 14:35:00,58.65,58.85,58.65,58.84,140700.0,49.0354,49.2026,49.0354,49.1943,140700.0
2012-09-04 14:40:00,58.84,58.86,58.69,58.72,93600.0,49.1943,49.211,49.0688,49.0939,93600.0
2012-09-04 14:45:00,58.73,58.79,58.73,58.79,36300.0,49.1023,49.1524,49.1023,49.1524,36300.0
2012-09-04 14:50:00,58.79,58.8,58.75,58.76,29600.0,49.1524,49.1608,49.119,49.1274,29600.0
2012-09-04 14:55:00,58.76,58.78,58.74,58.76,44400.0,49.1274,49.1441,49.1106,49.1274,44400.0
2012-09-04 15:00:00,58.76,58.77,58.67,58.68,44900.0,49.1274,49.1357,49.0521,49.0605,44900.0
2012-09-04 15:05:00,58.68,58.74,58.68,58.74,59500.0,49.0605,49.1106,49.0605,49.1106,59500.0
2012-09-04 15:10:00,58.73,58.74,58.68,58.68,72700.0,49.1023,49.1106,49.0605,49.0605,72700.0
2012-09-04 15:15:00,58.68,58.73,58.67,58.68,65900.0,49.0605,49.1023,49.0521,49.0605,65900.0
2012-09-04 15:20:00,58.69,58.7,58.67,58.68,35500.0,49.0688,49.0772,49.0521,49.0605,35500.0
2012-09-04 15:25:00,58.68,58.7,58.61,58.69,135300.0,49.0605,49.0772,49.002,49.0688,135300.0
2012-09-04 15:30:00,58.69,58.72,58.61,58.62,82000.0,49.0688,49.0939,49.002,49.0103,82000.0
2012-09-04 15:35:00,58.62,58.64,58.59,58.63,121300.0,49.0103,49.027,48.9852,49.0187,121300.0
2012-09-04 15:40:00,58.63,58.66,58.56,58.56,90000.0,49.0187,49.0438,48.9602,48.9602,90000.0
2012-09-04 15:45:00,58.56,58.63,58.55,58.62,179300.0,48.9602,49.0187,48.9518,49.0103,179300.0
2012-09-04 15:50:00,58.62,58.66,58.62,58.63,156700.0,49.0103,49.0438,49.0103,49.0187,156700.0
2012-09-04 15:55:00,58.63,58.63,58.59,58.62,256900.0,49.0187,49.0187,48.9852,49.0103,256900.0
2012-09-05 09:30:00,58.49,58.59,58.13,58.14,331400.0,48.9016,48.9852,48.6006,48.609,331400.0
2012-09-05 09:35:00,58.15,58.21,57.98,58.03,149500.0,48.6174,48.6675,48.4752,48.517,149500.0
2012-09-05 09:40:00,58.04,58.05,57.75,57.78,146300.0,48.5254,48.5338,48.2829,48.308,146300.0
2012-09-05 09:45:00,57.8,57.88,57.64,57.69,116200.0,48.3247,48.3916,48.191,48.2328,116200.0
2012-09-05 09:50:00,57.69,57.75,57.6,57.65,182700.0,48.2328,48.2829,48.1575,48.1993,182700.0
2012-09-05 09:55:00,57.65,57.66,57.39,57.5,194400.0,48.1993,48.2077,47.982,48.0739,194400.0
2012-09-05 10:00:00,57.51,57.54,57.44,57.47,241300.0,48.0823,48.1074,48.0238,48.0488,241300.0
2012-09-05 10:05:00,57.47,57.6,57.44,57.57,95600.0,48.0488,48.1575,48.0238,48.1324,95600.0
2012-09-05 10:10:00,57.57,57.64,57.47,57.62,129400.0,48.1324,48.191,48.0488,48.1742,129400.0
2012-09-05 10:15:00,57.62,57.67,57.55,57.55,127600.0,48.1742,48.2161,48.1157,48.1157,127600.0
2012-09-05 10:20:00,57.55,57.59,57.48,57.5,64800.0,48.1157,48.1492,48.0572,48.0739,64800.0
2012-09-05 10:25:00,57.5,57.63,57.49,57.62,133900.0,48.0739,48.1826,48.0656,48.1742,133900.0
2012-09-05 10:30:00,57.63,57.66,57.54,57.55,106500.0,48.1826,48.2077,48.1074,48.1157,106500.0
2012-09-05 10:35:00,57.55,57.6,57.51,57.6,53100.0,48.1157,48.1575,48.0823,48.1575,53100.0
2012-09-05 10:40:00,57.6,57.61,57.51,57.61,58300.0,48.1575,48.1659,48.0823,48.1659,58300.0
2012-09-05 10:45:00,57.6,57.61,57.5,57.51,51100.0,48.1575,48.1659,48.0739,48.0823,51100.0
2012-09-05 10:50:00,57.51,57.52,57.42,57.43,69000.0,48.0823,48.0906,48.007,48.0154,69000.0
2012-09-05 10:55:00,57.44,57.48,57.38,57.38,67600.0,48.0238,48.0572,47.9736,47.9736,67600.0
2012-09-05 11:00:00,57.39,57.46,57.34,57.46,62000.0,47.982,48.0405,47.9402,48.0405,62000.0
2012-09-05 11:05:00,57.47,57.48,57.41,57.44,52200.0,48.0488,48.0572,47.9987,48.0238,52200.0
2012-09-05 11:10:00,57.44,57.44,57.38,57.39,47600.0,48.0238,48.0238,47.9736,47.982,47600.0
2012-09-05 11:15:00,57.39,57.44,57.36,57.44,48500.0,47.982,48.0238,47.9569,48.0238,48500.0
2012-09-05 11:20:00,57.44,57.45,57.36,57.37,76600.0,48.0238,48.0321,47.9569,47.9652,76600.0
2012-09-05 11:25:00,57.37,57.45,57.35,57.45,35800.0,47.9652,48.0321,47.9485,48.0321,35800.0
2012-09-05 11:30:00,57.43,57.49,57.43,57.45,39300.0,48.0154,48.0656,48.0154,48.0321,39300.0
2012-09-05 11:35:00,57.44,57.45,57.39,57.43,34800.0,48.0238,48.0321,47.982,48.0154,34800.0
2012-09-05 11:40:00,57.42,57.56,57.41,57.55,60600.0,48.007,48.1241,47.9987,48.1157,60600.0
2012-09-05 11:45:00,57.54,57.54,57.42,57.44,57900.0,48.1074,48.1074,48.007,48.0238,57900.0
2012-09-05 11:50:00,57.44,57.45,57.38,57.38,83400.0,48.0238,48.0321,47.9736,47.9736,83400.0
2012-09-05 11:55:00,57.38,57.39,57.25,57.25,89600.0,47.9736,47.982,47.8649,47.8649,89600.0
2012-09-05 12:00:00,57.26,57.26,57.22,57.23,63500.0,47.8733,47.8733,47.8398,47.8482,63500.0
2012-09-05 12:05:00,57.23,57.24,57.2,57.23,82700.0,47.8482,47.8565,47.8231,47.8482,82700.0
2012-09-05 12:10:00,57.24,57.29,57.23,57.26,47100.0,47.8565,47.8983,47.8482,47.8733,47100.0
2012-09-05 12:15:00,57.26,57.27,57.23,57.24,57900.0,47.8733,47.8816,47.8482,47.8565,57900.0
2012-09-05 12:20:00,57.25,57.25,57.22,57.24,35600.0,47.8649,47.8649,47.8398,47.8565,35600.0
2012-09-05 12:25:00,57.24,57.25,57.24,57.25,24000.0,47.8565,47.8649,47.8565,47.8649,24000.0
2012-09-05 12:30:00,57.25,57.25,57.24,57.25,25600.0,47.8649,47.8649,47.8565,47.8649,25600.0
2012-09-05 12:35:00,57.24,57.25,57.18,57.19,47000.0,47.8565,47.8649,47.8064,47.8147,47000.0
2012-09-05 12:40:00,57.18,57.19,57.15,57.19,56300.0,47.8064,47.8147,47.7813,47.8147,56300.0
2012-09-05 12:45:00,57.19,57.19,57.15,57.17,31700.0,47.8147,47.8147,47.7813,47.798,31700.0
2012-09-05 12:50:00,57.17,57.23,57.17,57.19,46100.0,47.798,47.8482,47.798,47.8147,46100.0
2012-09-05 12:55:00,57.18,57.21,57.18,57.19,31400.0,47.8064,47.8315,47.8064,47.8147,31400.0
2012-09-05 13:00:00,57.19,57.22,57.18,57.22,62700.0,47.8147,47.8398,47.8064,47.8398,62700.0
2012-09-05 13:05:00,57.22,57.28,57.21,57.27,59700.0,47.8398,47.89,47.8315,47.8816,59700.0
2012-09-05 13:10:00,57.27,57.33,57.27,57.33,44900.0,47.8816,47.9318,47.8816,47.9318,44900.0
2012-09-05 13:15:00,57.34,57.36,57.32,57.32,21400.0,47.9402,47.9569,47.9234,47.9234,21400.0
2012-09-05 13:20:00,57.32,57.33,57.28,57.3,41000.0,47.9234,47.9318,47.89,47.9067,41000.0
2012-09-05 13:25:00,57.29,57.33,57.29,57.3,38100.0,47.8983,47.9318,47.8983,47.9067,38100.0
2012-09-05 13:30:00,57.3,57.3,57.15,57.16,34500.0,47.9067,47.9067,47.7813,47.7897,34500.0
2012-09-05 13:35:00,57.16,57.17,57.14,57.15,44100.0,47.7897,47.798,47.7729,47.7813,44100.0
2012-09-05 13:40:00,57.15,57.17,57.1,57.1,56700.0,47.7813,47.798,47.7395,47.7395,56700.0
2012-09-05 13:45:00,57.12,57.12,57.01,57.08,93700.0,47.7562,47.7562,47.6642,47.7228,93700.0
2012-09-05 13:50:00,57.09,57.1,57.04,57.07,28300.0,47.7311,47.7395,47.6893,47.7144,28300.0
2012-09-05 13:55:00,57.07,57.11,57.07,57.11,57800.0,47.7144,47.7479,47.7144,47.7479,57800.0
2012-09-05 14:00:00,57.12,57.14,57.1,57.13,49200.0,47.7562,47.7729,47.7395,47.7646,49200.0
2012-09-05 14:05:00,57.12,57.2,57.11,57.2,46100.0,47.7562,47.8231,47.7479,47.8231,46100.0
2012-09-05 14:10:00,57.19,57.2,57.11,57.11,55400.0,47.8147,47.8231,47.7479,47.7479,55400.0
2012-09-05 14:15:00,57.11,57.14,57.08,57.09,119800.0,47.7479,47.7729,47.7228,47.7311,119800.0
2012-09-05 14:20:00,57.09,57.15,57.09,57.14,41700.0,47.7311,47.7813,47.7311,47.7729,41700.0
2012-09-05 14:25:00,57.14,57.21,57.14,57.19,71000.0,47.7729,47.8315,47.7729,47.8147,71000.0
2012-09-05 14:30:00,57.19,57.29,57.16,57.29,165200.0,47.8147,47.8983,47.7897,47.8983,165200.0
2012-09-05 14:35:00,57.28,57.36,57.28,57.34,73500.0,47.89,47.9569,47.89,47.9402,73500.0
2012-09-05 14:40:00,57.34,57.37,57.29,57.3,40200.0,47.9402,47.9652,47.8983,47.9067,40200.0
2012-09-05 14:45:00,57.3,57.3,57.2,57.22,49000.0,47.9067,47.9067,47.8231,47.8398,49000.0
2012-09-05 14:50:00,57.21,57.25,57.21,57.25,38700.0,47.8315,47.8649,47.8315,47.8649,38700.0
2012-09-05 14:55:00,57.26,57.27,57.21,57.22,55300.0,47.8733,47.8816,47.8315,47.8398,55300.0
2012-09-05 15:00:00,57.22,57.32,57.22,57.27,94800.0,47.8398,47.9234,47.8398,47.8816,94800.0
2012-09-05 15:05:00,57.28,57.28,57.22,57.26,53200.0,47.89,47.89,47.8398,47.8733,53200.0
2012-09-05 15:10:00,57.26,57.27,57.19,57.2,64800.0,47.8733,47.8816,47.8147,47.8231,64800.0
2012-09-05 15:15:00,57.2,57.28,57.2,57.28,69400.0,47.8231,47.89,47.8231,47.89,69400.0
2012-09-05 15:20:00,57.28,57.32,57.27,57.3,58000.0,47.89,47.9234,47.8816,47.9067,58000.0
2012-09-05 15:25:00,57.3,57.32,57.29,57.3,64700.0,47.9067,47.9234,47.8983,47.9067,64700.0
2012-09-05 15:30:00,57.31,57.35,57.28,57.33,90100.0,47.9151,47.9485,47.89,47.9318,90100.0
2012-09-05 15:35:00,57.33,57.34,57.28,57.3,82700.0,47.9318,47.9402,47.89,47.9067,82700.0
2012-09-05 15:40:00,57.29,57.34,57.27,57.29,108200.0,47.8983,47.9402,47.8816,47.8983,108200.0
2012-09-05 15:45:00,57.27,57.27,57.19,57.19,185300.0,47.8816,47.8816,47.8147,47.8147,185300.0
2012-09-05 15:50:00,57.19,57.2,57.18,57.2,137300.0,47.8147,47.8231,47.8064,47.8231,137300.0
2012-09-05 15:55:00,57.2,57.22,57.18,57.21,376200.0,47.8231,47.8398,47.8064,47.8315,376200.0
2012-09-06 09:30:00,57.52,57.86,57.51,57.86,175200.0,48.0906,48.3749,48.0823,48.3749,175200.0
2012-09-06 09:35:00,57.85,58.0,57.77,57.8,222600.0,48.3665,48.492,48.2997,48.3247,222600.0
2012-09-06 09:40:00,57.82,57.87,57.5,57.5,132700.0,48.3415,48.3833,48.0739,48.0739,132700.0
2012-09-06 09:45:00,57.52,57.75,57.49,57.6,128700.0,48.0906,48.2829,48.0656,48.1575,128700.0
2012-09-06 09:50:00,57.6,57.63,57.27,57.27,178500.0,48.1575,48.1826,47.8816,47.8816,178500.0
2012-09-06 09:55:00,57.26,57.43,57.23,57.43,179300.0,47.8733,48.0154,47.8482,48.0154,179300.0
2012-09-06 10:00:00,57.46,57.75,57.45,57.63,157700.0,48.0405,48.2829,48.0321,48.1826,157700.0
2012-09-06 10:05:00,57.63,57.73,57.59,57.7,101200.0,48.1826,48.2662,48.1492,48.2411,101200.0
2012-09-06 10:10:00,57.7,57.71,57.63,57.69,100400.0,48.2411,48.2495,48.1826,48.2328,100400.0
2012-09-06 10:15:00,57.69,57.72,57.64,57.65,87700.0,48.2328,48.2579,48.191,48.1993,87700.0
2012-09-06 10:20:00,57.65,57.67,57.61,57.61,54100.0,48.1993,48.2161,48.1659,48.1659,54100.0
2012-09-06 10:25:00,57.63,57.66,57.6,57.63,68500.0,48.1826,48.2077,48.1575,48.1826,68500.0
2012-09-06 10:30:00,57.64,57.69,57.62,57.69,89500.0,48.191,48.2328,48.1742,48.2328,89500.0
2012-09-06 10:35:00,57.69,57.86,57.68,57.81,182600.0,48.2328,48.3749,48.2244,48.3331,182600.0
2012-09-06 10:40:00,57.82,57.83,57.77,57.79,69000.0,48.3415,48.3498,48.2997,48.3164,69000.0
2012-09-06 10:45:00,57.78,57.8,57.75,57.79,119700.0,48.308,48.3247,48.2829,48.3164,119700.0
2012-09-06 10:50:00,57.79,57.8,57.67,57.73,182300.0,48.3164,48.3247,48.2161,48.2662,182300.0
2012-09-06 10:55:00,57.73,57.76,57.67,57.73,91600.0,48.2662,48.2913,48.2161,48.2662,91600.0
2012-09-06 11:00:00,57.75,57.81,57.74,57.76,105600.0,48.2829,48.3331,48.2746,48.2913,105600.0
2012-09-06 11:05:00,57.75,57.76,57.69,57.75,68400.0,48.2829,48.2913,48.2328,48.2829,68400.0
2012-09-06 11:10:00,57.76,57.81,57.75,57.77,75500.0,48.2913,48.3331,48.2829,48.2997,75500.0
2012-09-06 11:15:00,57.76,57.82,57.74,57.75,52400.0,48.2913,48.3415,48.2746,48.2829,52400.0
2012-09-06 11:20:00,57.74,57.82,57.73,57.78,82700.0,48.2746,48.3415,48.2662,48.308,82700.0
2012-09-06 11:25:00,57.78,57.8,57.74,57.76,57800.0,48.308,48.3247,48.2746,48.2913,57800.0
2012-09-06 11:30:00,57.77,57.78,57.74,57.76,53900.0,48.2997,48.308,48.2746,48.2913,53900.0
2012-09-06 11:35:00,57.76,57.78,57.74,57.77,57000.0,48.2913,48.308,48.2746,48.2997,57000.0
2012-09-06 11:40:00,57.77,57.79,57.72,57.77,48700.0,48.2997,48.3164,48.2579,48.2997,48700.0
2012-09-06 11:45:00,57.78,57.79,57.74,57.76,79600.0,48.308,48.3164,48.2746,48.2913,79600.0
2012-09-06 11:50:00,57.76,57.8,57.75,57.78,50800.0,48.2913,48.3247,48.2829,48.308,50800.0
2012-09-06 11:55:00,57.79,57.85,57.78,57.79,50600.0,48.3164,48.3665,48.308,48.3164,50600.0
2012-09-06 12:00:00,57.79,57.83,57.76,57.8,37900.0,48.3164,48.3498,48.2913,48.3247,37900.0
2012-09-06 12:05:00,57.8,57.81,57.78,57.8,27200.0,48.3247,48.3331,48.308,48.3247,27200.0
2012-09-06 12:10:00,57.8,57.84,57.79,57.83,42600.0,48.3247,48.3582,48.3164,48.3498,42600.0
2012-09-06 12:15:00,57.83,57.85,57.79,57.79,36600.0,48.3498,48.3665,48.3164,48.3164,36600.0
2012-09-06 12:20:00,57.8,57.82,57.77,57.78,43600.0,48.3247,48.3415,48.2997,48.308,43600.0
2012-09-06 12:25:00,57.78,57.82,57.75,57.8,47600.0,48.308,48.3415,48.2829,48.3247,47600.0
2012-09-06 12:30:00,57.8,57.84,57.8,57.83,29300.0,48.3247,48.3582,48.3247,48.3498,29300.0
2012-09-06 12:35:00,57.84,57.89,57.83,57.87,36900.0,48.3582,48.4,48.3498,48.3833,36900.0
2012-09-06 12:40:00,57.87,57.88,57.79,57.81,40300.0,48.3833,48.3916,48.3164,48.3331,40300.0
2012-09-06 12:45:00,57.82,57.83,57.82,57.82,17000.0,48.3415,48.3498,48.3415,48.3415,17000.0
2012-09-06 12:50:00,57.83,57.84,57.81,57.83,41700.0,48.3498,48.3582,48.3331,48.3498,41700.0
2012-09-06 12:55:00,57.83,57.83,57.8,57.83,39500.0,48.3498,48.3498,48.3247,48.3498,39500.0
2012-09-06 13:00:00,57.83,57.84,57.82,57.83,33400.0,48.3498,48.3582,48.3415,48.3498,33400.0
2012-09-06 13:05:00,57.83,57.84,57.82,57.84,39100.0,48.3498,48.3582,48.3415,48.3582,39100.0
2012-09-06 13:10:00,57.84,57.88,57.83,57.87,32600.0,48.3582,48.3916,48.3498,48.3833,32600.0
2012-09-06 13:15:00,57.88,57.89,57.87,57.88,25100.0,48.3916,48.4,48.3833,48.3916,25100.0
2012-09-06 13:20:00,57.87,57.88,57.83,57.84,34600.0,48.3833,48.3916,48.3498,48.3582,34600.0
2012-09-06 13:25:00,57.85,57.89,57.83,57.85,33800.0,48.3665,48.4,48.3498,48.3665,33800.0
2012-09-06 13:30:00,57.85,57.86,57.8,57.84,35800.0,48.3665,48.3749,48.3247,48.3582,35800.0
2012-09-06 13:35:00,57.83,57.87,57.82,57.82,50700.0,48.3498,48.3833,48.3415,48.3415,50700.0
2012-09-06 13:40:00,57.82,57.84,57.8,57.8,26500.0,48.3415,48.3582,48.3247,48.3247,26500.0
2012-09-06 13:45:00,57.81,57.83,57.8,57.8,44300.0,48.3331,48.3498,48.3247,48.3247,44300.0
2012-09-06 13:50:00,57.8,57.85,57.79,57.82,53100.0,48.3247,48.3665,48.3164,48.3415,53100.0
2012-09-06 13:55:00,57.81,57.82,57.78,57.78,28400.0,48.3331,48.3415,48.308,48.308,28400.0
2012-09-06 14:00:00,57.78,57.8,57.78,57.8,18700.0,48.308,48.3247,48.308,48.3247,18700.0
2012-09-06 14:05:00,57.8,57.81,57.72,57.73,115200.0,48.3247,48.3331,48.2579,48.2662,115200.0
2012-09-06 14:10:00,57.73,57.74,57.7,57.71,45600.0,48.2662,48.2746,48.2411,48.2495,45600.0
2012-09-06 14:15:00,57.71,57.74,57.67,57.68,54800.0,48.2495,48.2746,48.2161,48.2244,54800.0
2012-09-06 14:20:00,57.69,57.7,57.65,57.66,47800.0,48.2328,48.2411,48.1993,48.2077,47800.0
2012-09-06 14:25:00,57.66,57.74,57.64,57.71,66300.0,48.2077,48.2746,48.191,48.2495,66300.0
2012-09-06 14:30:00,57.71,57.72,57.69,57.69,42000.0,48.2495,48.2579,48.2328,48.2328,42000.0
2012-09-06 14:35:00,57.69,57.74,57.69,57.74,67200.0,48.2328,48.2746,48.2328,48.2746,67200.0
2012-09-06 14:40:00,57.74,57.8,57.74,57.79,39300.0,48.2746,48.3247,48.2746,48.3164,39300.0
2012-09-06 14:45:00,57.79,57.79,57.75,57.75,42200.0,48.3164,48.3164,48.2829,48.2829,42200.0
2012-09-06 14:50:00,57.75,57.76,57.72,57.73,84300.0,48.2829,48.2913,48.2579,48.2662,84300.0
2012-09-06 14:55:00,57.73,57.76,57.7,57.71,54000.0,48.2662,48.2913,48.2411,48.2495,54000.0
2012-09-06 15:00:00,57.71,57.71,57.67,57.67,54200.0,48.2495,48.2495,48.2161,48.2161,54200.0
2012-09-06 15:05:00,57.67,57.69,57.65,57.66,41100.0,48.2161,48.2328,48.1993,48.2077,41100.0
2012-09-06 15:10:00,57.66,57.7,57.61,57.61,95800.0,48.2077,48.2411,48.1659,48.1659,95800.0
2012-09-06 15:15:00,57.61,57.65,57.6,57.63,106200.0,48.1659,48.1993,48.1575,48.1826,106200.0
2012-09-06 15:20:00,57.62,57.63,57.53,57.54,113800.0,48.1742,48.1826,48.099,48.1074,113800.0
2012-09-06 15:25:00,57.53,57.54,57.46,57.46,116000.0,48.099,48.1074,48.0405,48.0405,116000.0
2012-09-06 15:30:00,57.47,57.57,57.46,57.57,152800.0,48.0488,48.1324,48.0405,48.1324,152800.0
2012-09-06 15:35:00,57.57,57.6,57.55,57.6,168100.0,48.1324,48.1575,48.1157,48.1575,168100.0
2012-09-06 15:40:00,57.59,57.61,57.47,57.47,164500.0,48.1492,48.1659,48.0488,48.0488,164500.0
2012-09-06 15:45:00,57.47,57.48,57.38,57.38,234400.0,48.0488,48.0572,47.9736,47.9736,234400.0
2012-09-06 15:50:00,57.39,57.41,57.36,57.37,289600.0,47.982,47.9987,47.9569,47.9652,289600.0
2012-09-06 15:55:00,57.37,57.42,57.37,57.41,568100.0,47.9652,48.007,47.9652,47.9987,568100.0
2012-09-07 09:30:00,57.36,57.47,57.07,57.18,163000.0,47.9569,48.0488,47.7144,47.8064,163000.0
2012-09-07 09:35:00,57.2,57.32,57.14,57.3,59300.0,47.8231,47.9234,47.7729,47.9067,59300.0
2012-09-07 09:40:00,57.29,57.64,57.27,57.37,93100.0,47.8983,48.191,47.8816,47.9652,93100.0
2012-09-07 09:45:00,57.37,57.46,57.35,57.45,57800.0,47.9652,48.0405,47.9485,48.0321,57800.0
2012-09-07 09:50:00,57.45,57.45,57.25,57.28,118100.0,48.0321,48.0321,47.8649,47.89,118100.0
2012-09-07 09:55:00,57.28,57.36,57.22,57.31,63000.0,47.89,47.9569,47.8398,47.9151,63000.0
2012-09-07 10:00:00,57.3,57.36,57.24,57.36,34900.0,47.9067,47.9569,47.8565,47.9569,34900.0
2012-09-07 10:05:00,57.37,57.48,57.37,57.47,33200.0,47.9652,48.0572,47.9652,48.0488,33200.0
2012-09-07 10:10:00,57.48,57.52,57.44,57.44,40500.0,48.0572,48.0906,48.0238,48.0238,40500.0
2012-09-07 10:15:00,57.45,57.51,57.4,57.49,41500.0,48.0321,48.0823,47.9903,48.0656,41500.0
2012-09-07 10:20:00,57.49,57.6,57.47,57.6,53700.0,48.0656,48.1575,48.0488,48.1575,53700.0
2012-09-07 10:25:00,57.6,57.62,57.54,57.59,38300.0,48.1575,48.1742,48.1074,48.1492,38300.0
2012-09-07 10:30:00,57.58,57.6,57.49,57.6,33500.0,48.1408,48.1575,48.0656,48.1575,33500.0
2012-09-07 10:35:00,57.59,57.68,57.58,57.6,60700.0,48.1492,48.2244,48.1408,48.1575,60700.0
2012-09-07 10:40:00,57.59,57.6,57.53,57.53,28200.0,48.1492,48.1575,48.099,48.099,28200.0
2012-09-07 10:45:00,57.51,57.61,57.51,57.6,35300.0,48.0823,48.1659,48.0823,48.1575,35300.0
2012-09-07 10:50:00,57.59,57.7,57.59,57.7,40800.0,48.1492,48.2411,48.1492,48.2411,40800.0
2012-09-07 10:55:00,57.7,57.8,57.7,57.75,105200.0,48.2411,48.3247,48.2411,48.2829,105200.0
2012-09-07 11:00:00,57.76,57.79,57.67,57.72,53600.0,48.2913,48.3164,48.2161,48.2579,53600.0
2012-09-07 11:05:00,57.72,57.76,57.66,57.74,29500.0,48.2579,48.2913,48.2077,48.2746,29500.0
2012-09-07 11:10:00,57.75,57.78,57.72,57.75,32600.0,48.2829,48.308,48.2579,48.2829,32600.0
2012-09-07 11:15:00,57.75,57.76,57.66,57.66,40400.0,48.2829,48.2913,48.2077,48.2077,40400.0
2012-09-07 11:20:00,57.67,57.78,57.67,57.75,34600.0,48.2161,48.308,48.2161,48.2829,34600.0
2012-09-07 11:25:00,57.75,57.81,57.73,57.81,21800.0,48.2829,48.3331,48.2662,48.3331,21800.0
2012-09-07 11:30:00,57.81,57.85,57.76,57.76,32500.0,48.3331,48.3665,48.2913,48.2913,32500.0
2012-09-07 11:35:00,57.76,57.79,57.71,57.72,23700.0,48.2913,48.3164,48.2495,48.2579,23700.0
2012-09-07 11:40:00,57.72,57.75,57.71,57.75,10400.0,48.2579,48.2829,48.2495,48.2829,10400.0
2012-09-07 11:45:00,57.75,57.75,57.67,57.71,44100.0,48.2829,48.2829,48.2161,48.2495,44100.0
2012-09-07 11:50:00,57.71,57.75,57.71,57.74,27900.0,48.2495,48.2829,48.2495,48.2746,27900.0
2012-09-07 11:55:00,57.73,57.73,57.67,57.68,17400.0,48.2662,48.2662,48.2161,48.2244,17400.0
2012-09-07 12:00:00,57.67,57.71,57.66,57.71,13800.0,48.2161,48.2495,48.2077,48.2495,13800.0
2012-09-07 12:05:00,57.72,57.76,57.7,57.75,51000.0,48.2579,48.2913,48.2411,48.2829,51000.0
2012-09-07 12:10:00,57.75,57.76,57.67,57.67,25800.0,48.2829,48.2913,48.2161,48.2161,25800.0
2012-09-07 12:15:00,57.67,57.68,57.64,57.64,21000.0,48.2161,48.2244,48.191,48.191,21000.0
2012-09-07 12:20:00,57.65,57.67,57.63,57.65,25000.0,48.1993,48.2161,48.1826,48.1993,25000.0
2012-09-07 12:25:00,57.65,57.66,57.61,57.61,43900.0,48.1993,48.2077,48.1659,48.1659,43900.0
2012-09-07 12:30:00,57.62,57.65,57.6,57.61,42500.0,48.1742,48.1993,48.1575,48.1659,42500.0
2012-09-07 12:35:00,57.62,57.65,57.62,57.64,20900.0,48.1742,48.1993,48.1742,48.191,20900.0
2012-09-07 12:40:00,57.64,57.64,57.6,57.63,18900.0,48.191,48.191,48.1575,48.1826,18900.0
2012-09-07 12:45:00,57.63,57.66,57.63,57.66,29500.0,48.1826,48.2077,48.1826,48.2077,29500.0
2012-09-07 12:50:00,57.66,57.69,57.65,57.66,24100.0,48.2077,48.2328,48.1993,48.2077,24100.0
2012-09-07 12:55:00,57.66,57.66,57.64,57.65,10900.0,48.2077,48.2077,48.191,48.1993,10900.0
2012-09-07 13:00:00,57.66,57.69,57.65,57.69,11200.0,48.2077,48.2328,48.1993,48.2328,11200.0
2012-09-07 13:05:00,57.69,57.69,57.65,57.67,22800.0,48.2328,48.2328,48.1993,48.2161,22800.0
2012-09-07 13:10:00,57.67,57.67,57.64,57.64,18900.0,48.2161,48.2161,48.191,48.191,18900.0
2012-09-07 13:15:00,57.64,57.66,57.62,57.64,34200.0,48.191,48.2077,48.1742,48.191,34200.0
2012-09-07 13:20:00,57.65,57.65,57.62,57.62,10800.0,48.1993,48.1993,48.1742,48.1742,10800.0
2012-09-07 13:25:00,57.63,57.64,57.62,57.63,27700.0,48.1826,48.191,48.1742,48.1826,27700.0
2012-09-07 13:30:00,57.63,57.64,57.61,57.63,22500.0,48.1826,48.191,48.1659,48.1826,22500.0
2012-09-07 13:35:00,57.63,57.63,57.58,57.59,35500.0,48.1826,48.1826,48.1408,48.1492,35500.0
2012-09-07 13:40:00,57.6,57.61,57.59,57.61,20100.0,48.1575,48.1659,48.1492,48.1659,20100.0
2012-09-07 13:45:00,57.61,57.62,57.6,57.62,9000.0,48.1659,48.1742,48.1575,48.1742,9000.0
2012-09-07 13:50:00,57.61,57.64,57.61,57.63,25900.0,48.1659,48.191,48.1659,48.1826,25900.0
2012-09-07 13:55:00,57.64,57.64,57.58,57.58,43700.0,48.191,48.191,48.1408,48.1408,43700.0
2012-09-07 14:00:00,57.59,57.62,57.57,57.57,34700.0,48.1492,48.1742,48.1324,48.1324,34700.0
2012-09-07 14:05:00,57.57,57.6,57.56,57.6,33200.0,48.1324,48.1575,48.1241,48.1575,33200.0
2012-09-07 14:10:00,57.59,57.61,57.56,57.56,34800.0,48.1492,48.1659,48.1241,48.1241,34800.0
2012-09-07 14:15:00,57.56,57.61,57.56,57.61,15100.0,48.1241,48.1659,48.1241,48.1659,15100.0
2012-09-07 14:20:00,57.61,57.62,57.59,57.62,17600.0,48.1659,48.1742,48.1492,48.1742,17600.0
2012-09-07 14:25:00,57.62,57.66,57.62,57.66,47900.0,48.1742,48.2077,48.1742,48.2077,47900.0
2012-09-07 14:30:00,57.66,57.7,57.64,57.7,19000.0,48.2077,48.2411,48.191,48.2411,19000.0
2012-09-07 14:35:00,57.7,57.73,57.68,57.72,31900.0,48.2411,48.2662,48.2244,48.2579,31900.0
2012-09-07 14:40:00,57.71,57.73,57.7,57.7,20400.0,48.2495,48.2662,48.2411,48.2411,20400.0
2012-09-07 14:45:00,57.7,57.73,57.7,57.73,19800.0,48.2411,48.2662,48.2411,48.2662,19800.0
2012-09-07 14:50:00,57.72,57.73,57.71,57.73,12800.0,48.2579,48.2662,48.2495,48.2662,12800.0
2012-09-07 14:55:00,57.73,57.75,57.71,57.71,25500.0,48.2662,48.2829,48.2495,48.2495,25500.0
2012-09-07 15:00:00,57.71,57.75,57.7,57.72,35500.0,48.2495,48.2829,48.2411,48.2579,35500.0
2012-09-07 15:05:00,57.73,57.75,57.7,57.71,38300.0,48.2662,48.2829,48.2411,48.2495,38300.0
2012-09-07 15:10:00,57.71,57.71,57.63,57.68,43300.0,48.2495,48.2495,48.1826,48.2244,43300.0
2012-09-07 15:15:00,57.68,57.7,57.63,57.64,33000.0,48.2244,48.2411,48.1826,48.191,33000.0
2012-09-07 15:20:00,57.65,57.66,57.61,57.65,29000.0,48.1993,48.2077,48.1659,48.1993,29000.0
2012-09-07 15:25:00,57.65,57.65,57.61,57.64,30800.0,48.1993,48.1993,48.1659,48.191,30800.0
2012-09-07 15:30:00,57.64,57.7,57.64,57.66,32600.0,48.191,48.2411,48.191,48.2077,32600.0
2012-09-07 15:35:00,57.67,57.69,57.64,57.65,66700.0,48.2161,48.2328,48.191,48.1993,66700.0
2012-09-07 15:40:00,57.65,57.67,57.59,57.62,120600.0,48.1993,48.2161,48.1492,48.1742,120600.0
2012-09-07 15:45:00,57.63,57.69,57.63,57.69,91100.0,48.1826,48.2328,48.1826,48.2328,91100.0
2012-09-07 15:50:00,57.69,57.72,57.66,57.72,93100.0,48.2328,48.2579,48.2077,48.2579,93100.0
2012-09-07 15:55:00,57.72,57.73,57.65,57.73,255400.0,48.2579,48.2662,48.1993,48.2662,255400.0
2012-09-10 09:30:00,57.89,57.95,57.76,57.81,57600.0,48.4,48.4502,48.2913,48.3331,57600.0
2012-09-10 09:35:00,57.83,57.96,57.81,57.89,27700.0,48.3498,48.4585,48.3331,48.4,27700.0
2012-09-10 09:40:00,57.88,57.89,57.8,57.82,26600.0,48.3916,48.4,48.3247,48.3415,26600.0
2012-09-10 09:45:00,57.83,57.9,57.8,57.81,37800.0,48.3498,48.4083,48.3247,48.3331,37800.0
2012-09-10 09:50:00,57.81,57.9,57.79,57.87,53400.0,48.3331,48.4083,48.3164,48.3833,53400.0
2012-09-10 09:55:00,57.88,57.92,57.83,57.84,60300.0,48.3916,48.4251,48.3498,48.3582,60300.0
2012-09-10 10:00:00,57.85,58.03,57.85,57.94,84100.0,48.3665,48.517,48.3665,48.4418,84100.0
2012-09-10 10:05:00,57.95,57.98,57.87,57.92,43000.0,48.4502,48.4752,48.3833,48.4251,43000.0
2012-09-10 10:10:00,57.92,58.0,57.9,57.98,53400.0,48.4251,48.492,48.4083,48.4752,53400.0
2012-09-10 10:15:00,57.97,58.0,57.91,57.96,36800.0,48.4669,48.492,48.4167,48.4585,36800.0
2012-09-10 10:20:00,57.96,58.01,57.95,57.97,52800.0,48.4585,48.5003,48.4502,48.4669,52800.0
2012-09-10 10:25:00,57.97,58.01,57.93,57.98,41100.0,48.4669,48.5003,48.4334,48.4752,41100.0
2012-09-10 10:30:00,57.97,58.03,57.95,57.97,97100.0,48.4669,48.517,48.4502,48.4669,97100.0
2012-09-10 10:35:00,57.96,58.0,57.92,57.97,38100.0,48.4585,48.492,48.4251,48.4669,38100.0
2012-09-10 10:40:00,57.96,57.97,57.83,57.84,39500.0,48.4585,48.4669,48.3498,48.3582,39500.0
2012-09-10 10:45:00,57.85,57.92,57.85,57.87,25500.0,48.3665,48.4251,48.3665,48.3833,25500.0
2012-09-10 10:50:00,57.86,57.93,57.84,57.91,20600.0,48.3749,48.4334,48.3582,48.4167,20600.0
2012-09-10 10:55:00,57.91,57.95,57.88,57.88,32100.0,48.4167,48.4502,48.3916,48.3916,32100.0
2012-09-10 11:00:00,57.88,57.89,57.85,57.88,39800.0,48.3916,48.4,48.3665,48.3916,39800.0
2012-09-10 11:05:00,57.89,57.94,57.84,57.92,49900.0,48.4,48.4418,48.3582,48.4251,49900.0
2012-09-10 11:10:00,57.92,57.94,57.89,57.92,29500.0,48.4251,48.4418,48.4,48.4251,29500.0
2012-09-10 11:15:00,57.92,57.94,57.89,57.9,42000.0,48.4251,48.4418,48.4,48.4083,42000.0
2012-09-10 11:20:00,57.91,57.93,57.86,57.91,34200.0,48.4167,48.4334,48.3749,48.4167,34200.0
2012-09-10 11:25:00,57.91,57.97,57.91,57.94,32800.0,48.4167,48.4669,48.4167,48.4418,32800.0
2012-09-10 11:30:00,57.94,57.94,57.84,57.88,41800.0,48.4418,48.4418,48.3582,48.3916,41800.0
2012-09-10 11:35:00,57.88,57.88,57.84,57.85,19700.0,48.3916,48.3916,48.3582,48.3665,19700.0
2012-09-10 11:40:00,57.85,57.86,57.83,57.86,41800.0,48.3665,48.3749,48.3498,48.3749,41800.0
2012-09-10 11:45:00,57.86,57.86,57.84,57.85,22600.0,48.3749,48.3749,48.3582,48.3665,22600.0
2012-09-10 11:50:00,57.84,57.87,57.84,57.85,23200.0,48.3582,48.3833,48.3582,48.3665,23200.0
2012-09-10 11:55:00,57.85,57.86,57.82,57.85,22200.0,48.3665,48.3749,48.3415,48.3665,22200.0
2012-09-10 12:00:00,57.84,57.88,57.82,57.87,15200.0,48.3582,48.3916,48.3415,48.3833,15200.0
2012-09-10 12:05:00,57.88,57.88,57.83,57.85,18700.0,48.3916,48.3916,48.3498,48.3665,18700.0
2012-09-10 12:10:00,57.85,57.86,57.84,57.85,8900.0,48.3665,48.3749,48.3582,48.3665,8900.0
2012-09-10 12:15:00,57.86,57.87,57.83,57.84,15000.0,48.3749,48.3833,48.3498,48.3582,15000.0
2012-09-10 12:20:00,57.84,57.86,57.82,57.82,27100.0,48.3582,48.3749,48.3415,48.3415,27100.0
2012-09-10 12:25:00,57.82,57.85,57.82,57.84,11200.0,48.3415,48.3665,48.3415,48.3582,11200.0
2012-09-10 12:30:00,57.85,57.86,57.82,57.82,19900.0,48.3665,48.3749,48.3415,48.3415,19900.0
2012-09-10 12:35:00,57.82,57.86,57.82,57.85,8500.0,48.3415,48.3749,48.3415,48.3665,8500.0
2012-09-10 12:40:00,57.85,57.85,57.83,57.84,16900.0,48.3665,48.3665,48.3498,48.3582,16900.0
2012-09-10 12:45:00,57.84,57.84,57.81,57.84,14100.0,48.3582,48.3582,48.3331,48.3582,14100.0
2012-09-10 12:50:00,57.83,57.85,57.82,57.83,36800.0,48.3498,48.3665,48.3415,48.3498,36800.0
2012-09-10 12:55:00,57.83,57.85,57.82,57.85,7800.0,48.3498,48.3665,48.3415,48.3665,7800.0
2012-09-10 13:00:00,57.86,57.87,57.83,57.86,18100.0,48.3749,48.3833,48.3498,48.3749,18100.0
2012-09-10 13:05:00,57.86,57.88,57.85,57.87,6900.0,48.3749,48.3916,48.3665,48.3833,6900.0
2012-09-10 13:10:00,57.87,57.88,57.87,57.88,4900.0,48.3833,48.3916,48.3833,48.3916,4900.0
2012-09-10 13:15:00,57.87,57.87,57.86,57.86,11400.0,48.3833,48.3833,48.3749,48.3749,11400.0
2012-09-10 13:20:00,57.86,57.87,57.85,57.85,16300.0,48.3749,48.3833,48.3665,48.3665,16300.0
2012-09-10 13:25:00,57.86,57.88,57.86,57.88,14400.0,48.3749,48.3916,48.3749,48.3916,14400.0
2012-09-10 13:30:00,57.88,57.89,57.85,57.86,18600.0,48.3916,48.4,48.3665,48.3749,18600.0
2012-09-10 13:35:00,57.88,57.9,57.86,57.87,26500.0,48.3916,48.4083,48.3749,48.3833,26500.0
2012-09-10 13:40:00,57.87,57.87,57.82,57.84,50200.0,48.3833,48.3833,48.3415,48.3582,50200.0
2012-09-10 13:45:00,57.84,57.85,57.83,57.84,19300.0,48.3582,48.3665,48.3498,48.3582,19300.0
2012-09-10 13:50:00,57.84,57.85,57.83,57.83,12800.0,48.3582,48.3665,48.3498,48.3498,12800.0
2012-09-10 13:55:00,57.83,57.83,57.8,57.81,21800.0,48.3498,48.3498,48.3247,48.3331,21800.0
2012-09-10 14:00:00,57.82,57.83,57.81,57.82,21800.0,48.3415,48.3498,48.3331,48.3415,21800.0
2012-09-10 14:05:00,57.82,57.83,57.79,57.81,28500.0,48.3415,48.3498,48.3164,48.3331,28500.0
2012-09-10 14:10:00,57.81,57.81,57.79,57.79,55000.0,48.3331,48.3331,48.3164,48.3164,55000.0
2012-09-10 14:15:00,57.8,57.81,57.79,57.81,25400.0,48.3247,48.3331,48.3164,48.3331,25400.0
2012-09-10 14:20:00,57.81,57.82,57.79,57.79,26900.0,48.3331,48.3415,48.3164,48.3164,26900.0
2012-09-10 14:25:00,57.8,57.81,57.79,57.8,22800.0,48.3247,48.3331,48.3164,48.3247,22800.0
2012-09-10 14:30:00,57.8,57.82,57.78,57.81,28000.0,48.3247,48.3415,48.308,48.3331,28000.0
2012-09-10 14:35:00,57.8,57.83,57.78,57.78,21000.0,48.3247,48.3498,48.308,48.308,21000.0
2012-09-10 14:40:00,57.77,57.78,57.73,57.74,31300.0,48.2997,48.308,48.2662,48.2746,31300.0
2012-09-10 14:45:00,57.74,57.76,57.73,57.74,23700.0,48.2746,48.2913,48.2662,48.2746,23700.0
2012-09-10 14:50:00,57.75,57.75,57.66,57.7,143800.0,48.2829,48.2829,48.2077,48.2411,143800.0
2012-09-10 14:55:00,57.7,57.71,57.64,57.64,44800.0,48.2411,48.2495,48.191,48.191,44800.0
2012-09-10 15:00:00,57.65,57.69,57.64,57.69,77100.0,48.1993,48.2328,48.191,48.2328,77100.0
2012-09-10 15:05:00,57.68,57.68,57.66,57.67,17000.0,48.2244,48.2244,48.2077,48.2161,17000.0
2012-09-10 15:10:00,57.67,57.67,57.63,57.65,70300.0,48.2161,48.2161,48.1826,48.1993,70300.0
2012-09-10 15:15:00,57.65,57.69,57.63,57.64,62100.0,48.1993,48.2328,48.1826,48.191,62100.0
2012-09-10 15:20:00,57.64,57.67,57.6,57.67,49100.0,48.191,48.2161,48.1575,48.2161,49100.0
2012-09-10 15:25:00,57.68,57.7,57.66,57.67,39600.0,48.2244,48.2411,48.2077,48.2161,39600.0
2012-09-10 15:30:00,57.67,57.68,57.63,57.64,50900.0,48.2161,48.2244,48.1826,48.191,50900.0
2012-09-10 15:35:00,57.63,57.65,57.63,57.63,39400.0,48.1826,48.1993,48.1826,48.1826,39400.0
2012-09-10 15:40:00,57.64,57.65,57.57,57.57,97700.0,48.191,48.1993,48.1324,48.1324,97700.0
2012-09-10 15:45:00,57.57,57.57,57.5,57.53,132000.0,48.1324,48.1324,48.0739,48.099,132000.0
2012-09-10 15:50:00,57.52,57.55,57.5,57.55,95300.0,48.0906,48.1157,48.0739,48.1157,95300.0
2012-09-10 15:55:00,57.54,57.55,57.47,57.47,281700.0,48.1074,48.1157,48.0488,48.0488,281700.0
2012-09-11 09:30:00,57.33,57.34,56.8,56.95,266900.0,47.9318,47.9402,47.4887,47.6141,266900.0
2012-09-11 09:35:00,56.95,57.06,56.95,56.98,101600.0,47.6141,47.7061,47.6141,47.6392,101600.0
2012-09-11 09:40:00,56.98,57.02,56.96,56.99,101500.0,47.6392,47.6726,47.6224,47.6475,101500.0
2012-09-11 09:45:00,56.98,57.23,56.98,57.23,87600.0,47.6392,47.8482,47.6392,47.8482,87600.0
2012-09-11 09:50:00,57.23,57.41,57.22,57.39,116100.0,47.8482,47.9987,47.8398,47.982,116100.0
2012-09-11 09:55:00,57.4,57.41,57.34,57.35,83200.0,47.9903,47.9987,47.9402,47.9485,83200.0
2012-09-11 10:00:00,57.36,57.42,57.31,57.35,52700.0,47.9569,48.007,47.9151,47.9485,52700.0
2012-09-11 10:05:00,57.36,57.47,57.34,57.41,89000.0,47.9569,48.0488,47.9402,47.9987,89000.0
2012-09-11 10:10:00,57.41,57.41,57.34,57.34,62600.0,47.9987,47.9987,47.9402,47.9402,62600.0
2012-09-11 10:15:00,57.34,57.37,57.33,57.34,38100.0,47.9402,47.9652,47.9318,47.9402,38100.0
2012-09-11 10:20:00,57.34,57.36,57.26,57.28,92300.0,47.9402,47.9569,47.8733,47.89,92300.0
2012-09-11 10:25:00,57.27,57.29,57.25,57.25,26000.0,47.8816,47.8983,47.8649,47.8649,26000.0
2012-09-11 10:30:00,57.26,57.28,57.23,57.24,52800.0,47.8733,47.89,47.8482,47.8565,52800.0
2012-09-11 10:35:00,57.24,57.29,57.21,57.28,48600.0,47.8565,47.8983,47.8315,47.89,48600.0
2012-09-11 10:40:00,57.28,57.33,57.27,57.29,47700.0,47.89,47.9318,47.8816,47.8983,47700.0
2012-09-11 10:45:00,57.29,57.31,57.25,57.29,66600.0,47.8983,47.9151,47.8649,47.8983,66600.0
2012-09-11 10:50:00,57.28,57.3,57.25,57.28,37800.0,47.89,47.9067,47.8649,47.89,37800.0
2012-09-11 10:55:00,57.29,57.35,57.28,57.28,43800.0,47.8983,47.9485,47.89,47.89,43800.0
2012-09-11 11:00:00,57.29,57.35,57.29,57.34,32100.0,47.8983,47.9485,47.8983,47.9402,32100.0
2012-09-11 11:05:00,57.34,57.37,57.32,57.35,55600.0,47.9402,47.9652,47.9234,47.9485,55600.0
2012-09-11 11:10:00,57.36,57.38,57.34,57.37,46800.0,47.9569,47.9736,47.9402,47.9652,46800.0
2012-09-11 11:15:00,57.38,57.46,57.37,57.46,34600.0,47.9736,48.0405,47.9652,48.0405,34600.0
2012-09-11 11:20:00,57.46,57.48,57.41,57.41,45400.0,48.0405,48.0572,47.9987,47.9987,45400.0
2012-09-11 11:25:00,57.41,57.41,57.36,57.38,64900.0,47.9987,47.9987,47.9569,47.9736,64900.0
2012-09-11 11:30:00,57.39,57.4,57.35,57.36,27700.0,47.982,47.9903,47.9485,47.9569,27700.0
2012-09-11 11:35:00,57.36,57.36,57.33,57.36,56000.0,47.9569,47.9569,47.9318,47.9569,56000.0
2012-09-11 11:40:00,57.36,57.36,57.3,57.3,43100.0,47.9569,47.9569,47.9067,47.9067,43100.0
2012-09-11 11:45:00,57.3,57.32,57.23,57.23,35300.0,47.9067,47.9234,47.8482,47.8482,35300.0
2012-09-11 11:50:00,57.23,57.25,57.21,57.22,31100.0,47.8482,47.8649,47.8315,47.8398,31100.0
2012-09-11 11:55:00,57.22,57.24,57.15,57.16,38900.0,47.8398,47.8565,47.7813,47.7897,38900.0
2012-09-11 12:00:00,57.17,57.18,57.12,57.12,70600.0,47.798,47.8064,47.7562,47.7562,70600.0
2012-09-11 12:05:00,57.12,57.13,57.1,57.13,57300.0,47.7562,47.7646,47.7395,47.7646,57300.0
2012-09-11 12:10:00,57.13,57.15,57.11,57.12,35900.0,47.7646,47.7813,47.7479,47.7562,35900.0
2012-09-11 12:15:00,57.11,57.15,57.11,57.13,36200.0,47.7479,47.7813,47.7479,47.7646,36200.0
2012-09-11 12:20:00,57.13,57.13,57.08,57.09,45500.0,47.7646,47.7646,47.7228,47.7311,45500.0
2012-09-11 12:25:00,57.09,57.13,57.08,57.08,47800.0,47.7311,47.7646,47.7228,47.7228,47800.0
2012-09-11 12:30:00,57.08,57.08,57.02,57.04,50200.0,47.7228,47.7228,47.6726,47.6893,50200.0
2012-09-11 12:35:00,57.03,57.11,57.03,57.11,52800.0,47.681,47.7479,47.681,47.7479,52800.0
2012-09-11 12:40:00,57.11,57.13,57.1,57.12,25100.0,47.7479,47.7646,47.7395,47.7562,25100.0
2012-09-11 12:45:00,57.13,57.14,57.12,57.13,26800.0,47.7646,47.7729,47.7562,47.7646,26800.0
2012-09-11 12:50:00,57.13,57.16,57.12,57.15,45000.0,47.7646,47.7897,47.7562,47.7813,45000.0
2012-09-11 12:55:00,57.15,57.15,57.13,57.14,26100.0,47.7813,47.7813,47.7646,47.7729,26100.0
2012-09-11 13:00:00,57.15,57.16,57.15,57.16,19800.0,47.7813,47.7897,47.7813,47.7897,19800.0
2012-09-11 13:05:00,57.16,57.2,57.15,57.2,27300.0,47.7897,47.8231,47.7813,47.8231,27300.0
2012-09-11 13:10:00,57.2,57.2,57.15,57.19,33400.0,47.8231,47.8231,47.7813,47.8147,33400.0
2012-09-11 13:15:00,57.18,57.26,57.18,57.26,32500.0,47.8064,47.8733,47.8064,47.8733,32500.0
2012-09-11 13:20:00,57.26,57.3,57.25,57.26,36500.0,47.8733,47.9067,47.8649,47.8733,36500.0
2012-09-11 13:25:00,57.25,57.27,57.24,57.25,17200.0,47.8649,47.8816,47.8565,47.8649,17200.0
2012-09-11 13:30:00,57.25,57.27,57.24,57.26,16500.0,47.8649,47.8816,47.8565,47.8733,16500.0
2012-09-11 13:35:00,57.26,57.28,57.25,57.27,22200.0,47.8733,47.89,47.8649,47.8816,22200.0
2012-09-11 13:40:00,57.27,57.31,57.27,57.3,47400.0,47.8816,47.9151,47.8816,47.9067,47400.0
2012-09-11 13:45:00,57.3,57.3,57.28,57.3,45800.0,47.9067,47.9067,47.89,47.9067,45800.0
2012-09-11 13:50:00,57.3,57.31,57.28,57.3,33400.0,47.9067,47.9151,47.89,47.9067,33400.0
2012-09-11 13:55:00,57.29,57.34,57.29,57.31,22900.0,47.8983,47.9402,47.8983,47.9151,22900.0
2012-09-11 14:00:00,57.3,57.32,57.28,57.3,32100.0,47.9067,47.9234,47.89,47.9067,32100.0
2012-09-11 14:05:00,57.3,57.31,57.3,57.3,21600.0,47.9067,47.9151,47.9067,47.9067,21600.0
2012-09-11 14:10:00,57.3,57.31,57.28,57.29,28900.0,47.9067,47.9151,47.89,47.8983,28900.0
2012-09-11 14:15:00,57.28,57.28,57.26,57.27,32700.0,47.89,47.89,47.8733,47.8816,32700.0
2012-09-11 14:20:00,57.27,57.31,57.27,57.29,31900.0,47.8816,47.9151,47.8816,47.8983,31900.0
2012-09-11 14:25:00,57.29,57.34,57.29,57.32,52500.0,47.8983,47.9402,47.8983,47.9234,52500.0
2012-09-11 14:30:00,57.33,57.35,57.31,57.33,32900.0,47.9318,47.9485,47.9151,47.9318,32900.0
2012-09-11 14:35:00,57.34,57.35,57.33,57.34,23400.0,47.9402,47.9485,47.9318,47.9402,23400.0
2012-09-11 14:40:00,57.35,57.36,57.33,57.36,31600.0,47.9485,47.9569,47.9318,47.9569,31600.0
2012-09-11 14:45:00,57.35,57.36,57.29,57.3,41900.0,47.9485,47.9569,47.8983,47.9067,41900.0
2012-09-11 14:50:00,57.29,57.32,57.27,57.32,53100.0,47.8983,47.9234,47.8816,47.9234,53100.0
2012-09-11 14:55:00,57.32,57.36,57.32,57.35,41400.0,47.9234,47.9569,47.9234,47.9485,41400.0
2012-09-11 15:00:00,57.34,57.36,57.33,57.34,36900.0,47.9402,47.9569,47.9318,47.9402,36900.0
2012-09-11 15:05:00,57.34,57.37,57.34,57.35,62000.0,47.9402,47.9652,47.9402,47.9485,62000.0
2012-09-11 15:10:00,57.35,57.35,57.34,57.34,42700.0,47.9485,47.9485,47.9402,47.9402,42700.0
2012-09-11 15:15:00,57.34,57.36,57.32,57.32,89600.0,47.9402,47.9569,47.9234,47.9234,89600.0
2012-09-11 15:20:00,57.32,57.32,57.27,57.27,45800.0,47.9234,47.9234,47.8816,47.8816,45800.0
2012-09-11 15:25:00,57.27,57.27,57.24,57.24,85400.0,47.8816,47.8816,47.8565,47.8565,85400.0
2012-09-11 15:30:00,57.25,57.3,57.24,57.28,93500.0,47.8649,47.9067,47.8565,47.89,93500.0
2012-09-11 15:35:00,57.28,57.28,57.24,57.25,94400.0,47.89,47.89,47.8565,47.8649,94400.0
2012-09-11 15:40:00,57.25,57.26,57.22,57.22,120100.0,47.8649,47.8733,47.8398,47.8398,120100.0
2012-09-11 15:45:00,57.22,57.25,57.19,57.23,134900.0,47.8398,47.8649,47.8147,47.8482,134900.0
2012-09-11 15:50:00,57.23,57.24,57.19,57.23,126100.0,47.8482,47.8565,47.8147,47.8482,126100.0
2012-09-11 15:55:00,57.23,57.27,57.21,57.23,215800.0,47.8482,47.8816,47.8315,47.8482,215800.0
2012-09-12 09:30:00,57.06,57.6,57.06,57.6,78600.0,47.7061,48.1575,47.7061,48.1575,78600.0
2012-09-12 09:35:00,57.6,57.68,57.44,57.66,61500.0,48.1575,48.2244,48.0238,48.2077,61500.0
2012-09-12 09:40:00,57.66,57.72,57.63,57.64,62500.0,48.2077,48.2579,48.1826,48.191,62500.0
2012-09-12 09:45:00,57.62,57.77,57.59,57.69,114800.0,48.1742,48.2997,48.1492,48.2328,114800.0
2012-09-12 09:50:00,57.68,57.7,57.54,57.57,85200.0,48.2244,48.2411,48.1074,48.1324,85200.0
2012-09-12 09:55:00,57.57,57.59,57.5,57.52,66100.0,48.1324,48.1492,48.0739,48.0906,66100.0
2012-09-12 10:00:00,57.5,57.53,57.46,57.48,102400.0,48.0739,48.099,48.0405,48.0572,102400.0
2012-09-12 10:05:00,57.49,57.53,57.4,57.52,103100.0,48.0656,48.099,47.9903,48.0906,103100.0
2012-09-12 10:10:00,57.51,57.65,57.48,57.63,74000.0,48.0823,48.1993,48.0572,48.1826,74000.0
2012-09-12 10:15:00,57.63,57.66,57.58,57.65,45300.0,48.1826,48.2077,48.1408,48.1993,45300.0
2012-09-12 10:20:00,57.64,57.67,57.62,57.63,53500.0,48.191,48.2161,48.1742,48.1826,53500.0
2012-09-12 10:25:00,57.64,57.64,57.46,57.48,47800.0,48.191,48.191,48.0405,48.0572,47800.0
2012-09-12 10:30:00,57.47,57.55,57.46,57.48,49200.0,48.0488,48.1157,48.0405,48.0572,49200.0
2012-09-12 10:35:00,57.48,57.52,57.46,57.48,36500.0,48.0572,48.0906,48.0405,48.0572,36500.0
2012-09-12 10:40:00,57.5,57.52,57.39,57.41,64600.0,48.0739,48.0906,47.982,47.9987,64600.0
2012-09-12 10:45:00,57.4,57.41,57.33,57.4,57700.0,47.9903,47.9987,47.9318,47.9903,57700.0
2012-09-12 10:50:00,57.4,57.44,57.4,57.44,60600.0,47.9903,48.0238,47.9903,48.0238,60600.0
2012-09-12 10:55:00,57.44,57.44,57.4,57.41,60500.0,48.0238,48.0238,47.9903,47.9987,60500.0
2012-09-12 11:00:00,57.41,57.44,57.4,57.42,52300.0,47.9987,48.0238,47.9903,48.007,52300.0
2012-09-12 11:05:00,57.42,57.43,57.41,57.42,29600.0,48.007,48.0154,47.9987,48.007,29600.0
2012-09-12 11:10:00,57.42,57.43,57.41,57.42,30600.0,48.007,48.0154,47.9987,48.007,30600.0
2012-09-12 11:15:00,57.42,57.42,57.34,57.38,51800.0,48.007,48.007,47.9402,47.9736,51800.0
2012-09-12 11:20:00,57.38,57.45,57.37,57.44,61900.0,47.9736,48.0321,47.9652,48.0238,61900.0
2012-09-12 11:25:00,57.44,57.45,57.43,57.45,35800.0,48.0238,48.0321,48.0154,48.0321,35800.0
2012-09-12 11:30:00,57.45,57.5,57.44,57.47,40600.0,48.0321,48.0739,48.0238,48.0488,40600.0
2012-09-12 11:35:00,57.47,57.49,57.43,57.43,17700.0,48.0488,48.0656,48.0154,48.0154,17700.0
2012-09-12 11:40:00,57.42,57.49,57.42,57.44,37300.0,48.007,48.0656,48.007,48.0238,37300.0
2012-09-12 11:45:00,57.43,57.43,57.36,57.38,31900.0,48.0154,48.0154,47.9569,47.9736,31900.0
2012-09-12 11:50:00,57.39,57.4,57.34,57.34,26300.0,47.982,47.9903,47.9402,47.9402,26300.0
2012-09-12 11:55:00,57.34,57.36,57.34,57.34,28200.0,47.9402,47.9569,47.9402,47.9402,28200.0
2012-09-12 12:00:00,57.34,57.36,57.34,57.35,27000.0,47.9402,47.9569,47.9402,47.9485,27000.0
2012-09-12 12:05:00,57.34,57.36,57.31,57.31,34800.0,47.9402,47.9569,47.9151,47.9151,34800.0
2012-09-12 12:10:00,57.32,57.32,57.28,57.28,17300.0,47.9234,47.9234,47.89,47.89,17300.0
2012-09-12 12:15:00,57.3,57.35,57.29,57.35,51700.0,47.9067,47.9485,47.8983,47.9485,51700.0
2012-09-12 12:20:00,57.35,57.35,57.34,57.35,18000.0,47.9485,47.9485,47.9402,47.9485,18000.0
2012-09-12 12:25:00,57.35,57.35,57.31,57.33,21600.0,47.9485,47.9485,47.9151,47.9318,21600.0
2012-09-12 12:30:00,57.33,57.35,57.31,57.32,24100.0,47.9318,47.9485,47.9151,47.9234,24100.0
2012-09-12 12:35:00,57.32,57.36,57.32,57.35,16600.0,47.9234,47.9569,47.9234,47.9485,16600.0
2012-09-12 12:40:00,57.35,57.37,57.33,57.34,20200.0,47.9485,47.9652,47.9318,47.9402,20200.0
2012-09-12 12:45:00,57.34,57.34,57.31,57.32,24700.0,47.9402,47.9402,47.9151,47.9234,24700.0
2012-09-12 12:50:00,57.33,57.4,57.33,57.37,20400.0,47.9318,47.9903,47.9318,47.9652,20400.0
2012-09-12 12:55:00,57.38,57.42,57.38,57.4,33300.0,47.9736,48.007,47.9736,47.9903,33300.0
2012-09-12 13:00:00,57.4,57.46,57.39,57.4,37600.0,47.9903,48.0405,47.982,47.9903,37600.0
2012-09-12 13:05:00,57.39,57.42,57.39,57.39,36200.0,47.982,48.007,47.982,47.982,36200.0
2012-09-12 13:10:00,57.39,57.39,57.35,57.36,23800.0,47.982,47.982,47.9485,47.9569,23800.0
2012-09-12 13:15:00,57.37,57.38,57.3,57.3,47100.0,47.9652,47.9736,47.9067,47.9067,47100.0
2012-09-12 13:20:00,57.3,57.36,57.3,57.33,34900.0,47.9067,47.9569,47.9067,47.9318,34900.0
2012-09-12 13:25:00,57.32,57.35,57.28,57.28,44300.0,47.9234,47.9485,47.89,47.89,44300.0
2012-09-12 13:30:00,57.29,57.3,57.26,57.27,32100.0,47.8983,47.9067,47.8733,47.8816,32100.0
2012-09-12 13:35:00,57.27,57.31,57.26,57.28,19400.0,47.8816,47.9151,47.8733,47.89,19400.0
2012-09-12 13:40:00,57.28,57.35,57.28,57.29,47500.0,47.89,47.9485,47.89,47.8983,47500.0
2012-09-12 13:45:00,57.28,57.32,57.26,57.29,37400.0,47.89,47.9234,47.8733,47.8983,37400.0
2012-09-12 13:50:00,57.29,57.29,57.25,57.25,24900.0,47.8983,47.8983,47.8649,47.8649,24900.0
2012-09-12 13:55:00,57.26,57.31,57.25,57.31,36900.0,47.8733,47.9151,47.8649,47.9151,36900.0
2012-09-12 14:00:00,57.31,57.32,57.29,57.31,56100.0,47.9151,47.9234,47.8983,47.9151,56100.0
2012-09-12 14:05:00,57.3,57.31,57.27,57.28,31700.0,47.9067,47.9151,47.8816,47.89,31700.0
2012-09-12 14:10:00,57.29,57.29,57.26,57.28,22800.0,47.8983,47.8983,47.8733,47.89,22800.0
2012-09-12 14:15:00,57.28,57.3,57.24,57.25,64300.0,47.89,47.9067,47.8565,47.8649,64300.0
2012-09-12 14:20:00,57.24,57.27,57.2,57.26,26900.0,47.8565,47.8816,47.8231,47.8733,26900.0
2012-09-12 14:25:00,57.27,57.32,57.25,57.25,127600.0,47.8816,47.9234,47.8649,47.8649,127600.0
2012-09-12 14:30:00,57.25,57.27,57.23,57.26,37500.0,47.8649,47.8816,47.8482,47.8733,37500.0
2012-09-12 14:35:00,57.26,57.26,57.2,57.21,48700.0,47.8733,47.8733,47.8231,47.8315,48700.0
2012-09-12 14:40:00,57.21,57.22,57.19,57.21,33200.0,47.8315,47.8398,47.8147,47.8315,33200.0
2012-09-12 14:45:00,57.21,57.26,57.17,57.18,35400.0,47.8315,47.8733,47.798,47.8064,35400.0
2012-09-12 14:50:00,57.18,57.26,57.18,57.26,37900.0,47.8064,47.8733,47.8064,47.8733,37900.0
2012-09-12 14:55:00,57.26,57.26,57.18,57.18,36400.0,47.8733,47.8733,47.8064,47.8064,36400.0
2012-09-12 15:00:00,57.19,57.2,57.13,57.14,75200.0,47.8147,47.8231,47.7646,47.7729,75200.0
2012-09-12 15:05:00,57.14,57.18,57.12,57.13,71500.0,47.7729,47.8064,47.7562,47.7646,71500.0
2012-09-12 15:10:00,57.13,57.13,57.09,57.12,59900.0,47.7646,47.7646,47.7311,47.7562,59900.0
2012-09-12 15:15:00,57.11,57.12,57.02,57.04,123000.0,47.7479,47.7562,47.6726,47.6893,123000.0
2012-09-12 15:20:00,57.03,57.06,57.02,57.06,86500.0,47.681,47.7061,47.6726,47.7061,86500.0
2012-09-12 15:25:00,57.06,57.16,57.05,57.16,57600.0,47.7061,47.7897,47.6977,47.7897,57600.0
2012-09-12 15:30:00,57.15,57.16,57.08,57.09,95600.0,47.7813,47.7897,47.7228,47.7311,95600.0
2012-09-12 15:35:00,57.09,57.17,57.07,57.17,67200.0,47.7311,47.798,47.7144,47.798,67200.0
2012-09-12 15:40:00,57.17,57.23,57.17,57.17,107800.0,47.798,47.8482,47.798,47.798,107800.0
2012-09-12 15:45:00,57.17,57.2,57.13,57.2,83700.0,47.798,47.8231,47.7646,47.8231,83700.0
2012-09-12 15:50:00,57.2,57.21,57.16,57.21,80800.0,47.8231,47.8315,47.7897,47.8315,80800.0
2012-09-12 15:55:00,57.21,57.3,57.21,57.29,177500.0,47.8315,47.9067,47.8315,47.8983,177500.0
2012-09-13 09:30:00,57.29,57.41,57.25,57.28,130100.0,47.8983,47.9987,47.8649,47.89,130100.0
2012-09-13 09:35:00,57.28,57.47,57.25,57.4,62300.0,47.89,48.0488,47.8649,47.9903,62300.0
2012-09-13 09:40:00,57.39,57.41,57.3,57.33,48200.0,47.982,47.9987,47.9067,47.9318,48200.0
2012-09-13 09:45:00,57.33,57.49,57.33,57.36,112900.0,47.9318,48.0656,47.9318,47.9569,112900.0
2012-09-13 09:50:00,57.36,57.45,57.3,57.4,63400.0,47.9569,48.0321,47.9067,47.9903,63400.0
2012-09-13 09:55:00,57.39,57.42,57.35,57.39,90500.0,47.982,48.007,47.9485,47.982,90500.0
2012-09-13 10:00:00,57.39,57.57,57.37,57.57,53900.0,47.982,48.1324,47.9652,48.1324,53900.0
2012-09-13 10:05:00,57.57,57.65,57.56,57.57,59000.0,48.1324,48.1993,48.1241,48.1324,59000.0
2012-09-13 10:10:00,57.58,57.68,57.58,57.63,85300.0,48.1408,48.2244,48.1408,48.1826,85300.0
2012-09-13 10:15:00,57.63,57.68,57.59,57.61,95700.0,48.1826,48.2244,48.1492,48.1659,95700.0
2012-09-13 10:20:00,57.6,57.72,57.54,57.56,122000.0,48.1575,48.2579,48.1074,48.1241,122000.0
2012-09-13 10:25:00,57.56,57.58,57.38,57.38,82100.0,48.1241,48.1408,47.9736,47.9736,82100.0
2012-09-13 10:30:00,57.38,57.52,57.37,57.51,146200.0,47.9736,48.0906,47.9652,48.0823,146200.0
2012-09-13 10:35:00,57.51,57.62,57.51,57.61,40500.0,48.0823,48.1742,48.0823,48.1659,40500.0
2012-09-13 10:40:00,57.59,57.63,57.56,57.57,50400.0,48.1492,48.1826,48.1241,48.1324,50400.0
2012-09-13 10:45:00,57.57,57.6,57.5,57.56,97100.0,48.1324,48.1575,48.0739,48.1241,97100.0
2012-09-13 10:50:00,57.55,57.57,57.48,57.49,41700.0,48.1157,48.1324,48.0572,48.0656,41700.0
2012-09-13 10:55:00,57.48,57.5,57.43,57.46,52800.0,48.0572,48.0739,48.0154,48.0405,52800.0
2012-09-13 11:00:00,57.47,57.64,57.44,57.63,44600.0,48.0488,48.191,48.0238,48.1826,44600.0
2012-09-13 11:05:00,57.63,57.68,57.59,57.59,52900.0,48.1826,48.2244,48.1492,48.1492,52900.0
2012-09-13 11:10:00,57.59,57.61,57.56,57.57,85300.0,48.1492,48.1659,48.1241,48.1324,85300.0
2012-09-13 11:15:00,57.57,57.59,57.55,57.55,24000.0,48.1324,48.1492,48.1157,48.1157,24000.0
2012-09-13 11:20:00,57.55,57.56,57.47,57.5,66300.0,48.1157,48.1241,48.0488,48.0739,66300.0
2012-09-13 11:25:00,57.51,57.52,57.44,57.49,55700.0,48.0823,48.0906,48.0238,48.0656,55700.0
2012-09-13 11:30:00,57.49,57.56,57.48,57.54,29300.0,48.0656,48.1241,48.0572,48.1074,29300.0
2012-09-13 11:35:00,57.54,57.58,57.52,57.58,25700.0,48.1074,48.1408,48.0906,48.1408,25700.0
2012-09-13 11:40:00,57.58,57.61,57.58,57.59,24800.0,48.1408,48.1659,48.1408,48.1492,24800.0
2012-09-13 11:45:00,57.58,57.59,57.52,57.52,28200.0,48.1408,48.1492,48.0906,48.0906,28200.0
2012-09-13 11:50:00,57.53,57.58,57.53,57.56,31400.0,48.099,48.1408,48.099,48.1241,31400.0
2012-09-13 11:55:00,57.57,57.65,57.56,57.6,35500.0,48.1324,48.1993,48.1241,48.1575,35500.0
2012-09-13 12:00:00,57.6,57.63,57.58,57.63,17000.0,48.1575,48.1826,48.1408,48.1826,17000.0
2012-09-13 12:05:00,57.63,57.64,57.62,57.62,18600.0,48.1826,48.191,48.1742,48.1742,18600.0
2012-09-13 12:10:00,57.63,57.64,57.58,57.58,44800.0,48.1826,48.191,48.1408,48.1408,44800.0
2012-09-13 12:15:00,57.58,57.62,57.56,57.58,29800.0,48.1408,48.1742,48.1241,48.1408,29800.0
2012-09-13 12:20:00,57.59,57.69,57.58,57.64,29000.0,48.1492,48.2328,48.1408,48.191,29000.0
2012-09-13 12:25:00,57.63,57.64,57.54,57.61,22900.0,48.1826,48.191,48.1074,48.1659,22900.0
2012-09-13 12:30:00,57.6,58.04,57.51,57.74,207300.0,48.1575,48.5254,48.0823,48.2746,207300.0
2012-09-13 12:35:00,57.73,57.77,57.45,57.73,111700.0,48.2662,48.2997,48.0321,48.2662,111700.0
2012-09-13 12:40:00,57.74,58.18,57.66,57.99,297900.0,48.2746,48.6424,48.2077,48.4836,297900.0
2012-09-13 12:45:00,57.98,58.1,57.96,58.02,103600.0,48.4752,48.5756,48.4585,48.5087,103600.0
2012-09-13 12:50:00,58.02,58.07,57.9,57.92,61700.0,48.5087,48.5505,48.4083,48.4251,61700.0
2012-09-13 12:55:00,57.92,58.11,57.92,58.1,62400.0,48.4251,48.5839,48.4251,48.5756,62400.0
2012-09-13 13:00:00,58.12,58.4,58.12,58.39,167500.0,48.5923,48.8264,48.5923,48.818,167500.0
2012-09-13 13:05:00,58.39,58.42,58.27,58.41,150500.0,48.818,48.8431,48.7177,48.8347,150500.0
2012-09-13 13:10:00,58.41,58.43,58.21,58.26,122800.0,48.8347,48.8515,48.6675,48.7093,122800.0
2012-09-13 13:15:00,58.26,58.35,58.22,58.33,63100.0,48.7093,48.7846,48.6759,48.7679,63100.0
2012-09-13 13:20:00,58.32,58.45,58.28,58.44,47800.0,48.7595,48.8682,48.7261,48.8598,47800.0
2012-09-13 13:25:00,58.44,58.5,58.41,58.49,68000.0,48.8598,48.91,48.8347,48.9016,68000.0
2012-09-13 13:30:00,58.49,58.98,58.48,58.95,296400.0,48.9016,49.3113,48.8933,49.2862,296400.0
2012-09-13 13:35:00,58.96,58.97,58.7,58.72,94400.0,49.2946,49.3029,49.0772,49.0939,94400.0
2012-09-13 13:40:00,58.73,58.76,58.67,58.68,48800.0,49.1023,49.1274,49.0521,49.0605,48800.0
2012-09-13 13:45:00,58.68,58.73,58.64,58.69,64300.0,49.0605,49.1023,49.027,49.0688,64300.0
2012-09-13 13:50:00,58.69,58.75,58.67,58.71,74400.0,49.0688,49.119,49.0521,49.0856,74400.0
2012-09-13 13:55:00,58.7,58.71,58.64,58.65,53300.0,49.0772,49.0856,49.027,49.0354,53300.0
2012-09-13 14:00:00,58.66,58.92,58.64,58.92,62800.0,49.0438,49.2611,49.027,49.2611,62800.0
2012-09-13 14:05:00,58.91,59.0,58.9,58.99,96900.0,49.2528,49.328,49.2444,49.3197,96900.0
2012-09-13 14:10:00,59.0,59.1,58.98,59.08,100100.0,49.328,49.4116,49.3113,49.3949,100100.0
2012-09-13 14:15:00,59.08,59.13,59.02,59.04,92600.0,49.3949,49.4367,49.3447,49.3615,92600.0
2012-09-13 14:20:00,59.04,59.16,59.03,59.16,93300.0,49.3615,49.4618,49.3531,49.4618,93300.0
2012-09-13 14:25:00,59.17,59.29,59.17,59.24,136500.0,49.4702,49.5705,49.4702,49.5287,136500.0
2012-09-13 14:30:00,59.24,59.25,59.08,59.08,99700.0,49.5287,49.537,49.3949,49.3949,99700.0
2012-09-13 14:35:00,59.08,59.22,59.05,59.12,112000.0,49.3949,49.512,49.3698,49.4284,112000.0
2012-09-13 14:40:00,59.12,59.13,59.03,59.12,98400.0,49.4284,49.4367,49.3531,49.4284,98400.0
2012-09-13 14:45:00,59.13,59.15,59.03,59.1,53100.0,49.4367,49.4534,49.3531,49.4116,53100.0
2012-09-13 14:50:00,59.1,59.1,59.03,59.04,48500.0,49.4116,49.4116,49.3531,49.3615,48500.0
2012-09-13 14:55:00,59.04,59.05,58.91,58.94,94900.0,49.3615,49.3698,49.2528,49.2779,94900.0
2012-09-13 15:00:00,58.95,58.96,58.86,58.88,92800.0,49.2862,49.2946,49.211,49.2277,92800.0
2012-09-13 15:05:00,58.87,59.06,58.87,59.05,72600.0,49.2193,49.3782,49.2193,49.3698,72600.0
2012-09-13 15:10:00,59.06,59.14,59.03,59.04,66500.0,49.3782,49.4451,49.3531,49.3615,66500.0
2012-09-13 15:15:00,59.04,59.05,58.89,58.96,100800.0,49.3615,49.3698,49.2361,49.2946,100800.0
2012-09-13 15:20:00,58.96,58.99,58.93,58.98,93500.0,49.2946,49.3197,49.2695,49.3113,93500.0
2012-09-13 15:25:00,58.98,59.07,58.97,59.03,77000.0,49.3113,49.3865,49.3029,49.3531,77000.0
2012-09-13 15:30:00,59.02,59.1,59.01,59.09,116600.0,49.3447,49.4116,49.3364,49.4033,116600.0
2012-09-13 15:35:00,59.09,59.18,59.09,59.15,119300.0,49.4033,49.4785,49.4033,49.4534,119300.0
2012-09-13 15:40:00,59.14,59.19,59.13,59.16,128600.0,49.4451,49.4869,49.4367,49.4618,128600.0
2012-09-13 15:45:00,59.16,59.16,59.09,59.14,135800.0,49.4618,49.4618,49.4033,49.4451,135800.0
2012-09-13 15:50:00,59.15,59.15,59.09,59.09,179600.0,49.4534,49.4534,49.4033,49.4033,179600.0
2012-09-13 15:55:00,59.1,59.1,58.99,59.07,403700.0,49.4116,49.4116,49.3197,49.3865,403700.0
2012-09-14 09:30:00,59.23,59.26,58.85,58.97,256900.0,49.5203,49.5454,49.2026,49.3029,256900.0
2012-09-14 09:35:00,58.98,59.3,58.92,59.2,134500.0,49.3113,49.5788,49.2611,49.4952,134500.0
2012-09-14 09:40:00,59.21,59.21,58.92,59.1,101900.0,49.5036,49.5036,49.2611,49.4116,101900.0
2012-09-14 09:45:00,59.12,59.13,58.97,58.99,94200.0,49.4284,49.4367,49.3029,49.3197,94200.0
2012-09-14 09:50:00,58.98,59.15,58.96,59.03,153300.0,49.3113,49.4534,49.2946,49.3531,153300.0
2012-09-14 09:55:00,59.03,59.05,58.86,58.98,107100.0,49.3531,49.3698,49.211,49.3113,107100.0
2012-09-14 10:00:00,58.98,59.02,58.87,58.99,128500.0,49.3113,49.3447,49.2193,49.3197,128500.0
2012-09-14 10:05:00,59.0,59.09,58.98,59.02,86900.0,49.328,49.4033,49.3113,49.3447,86900.0
2012-09-14 10:10:00,59.02,59.1,58.96,59.01,212100.0,49.3447,49.4116,49.2946,49.3364,212100.0
2012-09-14 10:15:00,59.02,59.08,59.02,59.05,176500.0,49.3447,49.3949,49.3447,49.3698,176500.0
2012-09-14 10:20:00,59.07,59.18,59.05,59.14,76000.0,49.3865,49.4785,49.3698,49.4451,76000.0
2012-09-14 10:25:00,59.13,59.15,59.08,59.09,71900.0,49.4367,49.4534,49.3949,49.4033,71900.0
2012-09-14 10:30:00,59.1,59.11,59.07,59.09,124500.0,49.4116,49.42,49.3865,49.4033,124500.0
2012-09-14 10:35:00,59.09,59.15,59.08,59.13,186100.0,49.4033,49.4534,49.3949,49.4367,186100.0
2012-09-14 10:40:00,59.13,59.15,58.99,59.0,134500.0,49.4367,49.4534,49.3197,49.328,134500.0
2012-09-14 10:45:00,58.99,59.04,58.87,58.96,173800.0,49.3197,49.3615,49.2193,49.2946,173800.0
2012-09-14 10:50:00,58.97,58.98,58.85,58.94,110300.0,49.3029,49.3113,49.2026,49.2779,110300.0
2012-09-14 10:55:00,58.95,58.96,58.88,58.9,114600.0,49.2862,49.2946,49.2277,49.2444,114600.0
2012-09-14 11:00:00,58.91,59.19,58.88,59.19,106000.0,49.2528,49.4869,49.2277,49.4869,106000.0
2012-09-14 11:05:00,59.2,59.25,59.11,59.15,103500.0,49.4952,49.537,49.42,49.4534,103500.0
2012-09-14 11:10:00,59.15,59.22,59.1,59.22,81600.0,49.4534,49.512,49.4116,49.512,81600.0
2012-09-14 11:15:00,59.22,59.22,59.01,59.1,74600.0,49.512,49.512,49.3364,49.4116,74600.0
2012-09-14 11:20:00,59.1,59.18,59.08,59.08,73200.0,49.4116,49.4785,49.3949,49.3949,73200.0
2012-09-14 11:25:00,59.08,59.15,59.06,59.1,42800.0,49.3949,49.4534,49.3782,49.4116,42800.0
2012-09-14 11:30:00,59.1,59.14,59.01,59.11,31200.0,49.4116,49.4451,49.3364,49.42,31200.0
2012-09-14 11:35:00,59.11,59.13,59.0,59.0,36900.0,49.42,49.4367,49.328,49.328,36900.0
2012-09-14 11:40:00,59.01,59.03,58.96,58.99,28000.0,49.3364,49.3531,49.2946,49.3197,28000.0
2012-09-14 11:45:00,58.99,59.02,58.95,58.95,45000.0,49.3197,49.3447,49.2862,49.2862,45000.0
2012-09-14 11:50:00,58.95,58.95,58.87,58.93,52500.0,49.2862,49.2862,49.2193,49.2695,52500.0
2012-09-14 11:55:00,58.93,59.02,58.93,58.99,34100.0,49.2695,49.3447,49.2695,49.3197,34100.0
2012-09-14 12:00:00,58.99,59.01,58.95,58.95,65500.0,49.3197,49.3364,49.2862,49.2862,65500.0
2012-09-14 12:05:00,58.96,59.01,58.96,59.01,53100.0,49.2946,49.3364,49.2946,49.3364,53100.0
2012-09-14 12:10:00,59.0,59.06,58.98,59.0,55100.0,49.328,49.3782,49.3113,49.328,55100.0
2012-09-14 12:15:00,59.0,59.04,58.97,59.0,61100.0,49.328,49.3615,49.3029,49.328,61100.0
2012-09-14 12:20:00,59.02,59.16,59.02,59.15,30300.0,49.3447,49.4618,49.3447,49.4534,30300.0
2012-09-14 12:25:00,59.16,59.16,59.09,59.1,49200.0,49.4618,49.4618,49.4033,49.4116,49200.0
2012-09-14 12:30:00,59.1,59.11,59.09,59.1,23700.0,49.4116,49.42,49.4033,49.4116,23700.0
2012-09-14 12:35:00,59.09,59.1,59.04,59.05,19500.0,49.4033,49.4116,49.3615,49.3698,19500.0
2012-09-14 12:40:00,59.06,59.11,59.06,59.09,51200.0,49.3782,49.42,49.3782,49.4033,51200.0
2012-09-14 12:45:00,59.09,59.16,59.09,59.16,31200.0,49.4033,49.4618,49.4033,49.4618,31200.0
2012-09-14 12:50:00,59.16,59.18,59.15,59.16,27300.0,49.4618,49.4785,49.4534,49.4618,27300.0
2012-09-14 12:55:00,59.17,59.19,59.03,59.04,28500.0,49.4702,49.4869,49.3531,49.3615,28500.0
2012-09-14 13:00:00,59.05,59.1,59.05,59.08,25200.0,49.3698,49.4116,49.3698,49.3949,25200.0
2012-09-14 13:05:00,59.09,59.17,59.09,59.13,28500.0,49.4033,49.4702,49.4033,49.4367,28500.0
2012-09-14 13:10:00,59.12,59.13,59.08,59.09,34700.0,49.4284,49.4367,49.3949,49.4033,34700.0
2012-09-14 13:15:00,59.09,59.09,59.03,59.06,36400.0,49.4033,49.4033,49.3531,49.3782,36400.0
2012-09-14 13:20:00,59.06,59.06,59.01,59.01,25800.0,49.3782,49.3782,49.3364,49.3364,25800.0
2012-09-14 13:25:00,59.02,59.03,58.97,58.99,38800.0,49.3447,49.3531,49.3029,49.3197,38800.0
2012-09-14 13:30:00,58.99,59.11,58.99,59.08,31800.0,49.3197,49.42,49.3197,49.3949,31800.0
2012-09-14 13:35:00,59.08,59.1,59.03,59.06,34400.0,49.3949,49.4116,49.3531,49.3782,34400.0
2012-09-14 13:40:00,59.07,59.1,59.06,59.07,40100.0,49.3865,49.4116,49.3782,49.3865,40100.0
2012-09-14 13:45:00,59.06,59.11,59.0,59.1,61500.0,49.3782,49.42,49.328,49.4116,61500.0
2012-09-14 13:50:00,59.1,59.13,59.02,59.06,57800.0,49.4116,49.4367,49.3447,49.3782,57800.0
2012-09-14 13:55:00,59.07,59.13,59.06,59.13,90600.0,49.3865,49.4367,49.3782,49.4367,90600.0
2012-09-14 14:00:00,59.13,59.18,59.11,59.16,49700.0,49.4367,49.4785,49.42,49.4618,49700.0
2012-09-14 14:05:00,59.16,59.19,59.09,59.1,36600.0,49.4618,49.4869,49.4033,49.4116,36600.0
2012-09-14 14:10:00,59.09,59.11,59.07,59.1,44800.0,49.4033,49.42,49.3865,49.4116,44800.0
2012-09-14 14:15:00,59.09,59.12,59.08,59.12,25900.0,49.4033,49.4284,49.3949,49.4284,25900.0
2012-09-14 14:20:00,59.11,59.15,59.08,59.1,58000.0,49.42,49.4534,49.3949,49.4116,58000.0
2012-09-14 14:25:00,59.1,59.16,59.09,59.14,41600.0,49.4116,49.4618,49.4033,49.4451,41600.0
2012-09-14 14:30:00,59.13,59.14,59.07,59.09,33700.0,49.4367,49.4451,49.3865,49.4033,33700.0
2012-09-14 14:35:00,59.1,59.14,59.09,59.11,32700.0,49.4116,49.4451,49.4033,49.42,32700.0
2012-09-14 14:40:00,59.1,59.13,59.08,59.12,22000.0,49.4116,49.4367,49.3949,49.4284,22000.0
2012-09-14 14:45:00,59.13,59.13,59.1,59.12,37600.0,49.4367,49.4367,49.4116,49.4284,37600.0
2012-09-14 14:50:00,59.13,59.13,59.07,59.1,30800.0,49.4367,49.4367,49.3865,49.4116,30800.0
2012-09-14 14:55:00,59.1,59.2,59.1,59.17,45200.0,49.4116,49.4952,49.4116,49.4702,45200.0
2012-09-14 15:00:00,59.17,59.18,59.09,59.1,29100.0,49.4702,49.4785,49.4033,49.4116,29100.0
2012-09-14 15:05:00,59.1,59.15,59.05,59.06,63200.0,49.4116,49.4534,49.3698,49.3782,63200.0
2012-09-14 15:10:00,59.07,59.13,59.06,59.1,45800.0,49.3865,49.4367,49.3782,49.4116,45800.0
2012-09-14 15:15:00,59.09,59.12,59.06,59.1,28500.0,49.4033,49.4284,49.3782,49.4116,28500.0
2012-09-14 15:20:00,59.1,59.1,58.97,58.98,71300.0,49.4116,49.4116,49.3029,49.3113,71300.0
2012-09-14 15:25:00,58.98,59.1,58.98,59.1,141200.0,49.3113,49.4116,49.3113,49.4116,141200.0
2012-09-14 15:30:00,59.11,59.11,59.01,59.07,63200.0,49.42,49.42,49.3364,49.3865,63200.0
2012-09-14 15:35:00,59.07,59.17,59.05,59.12,109800.0,49.3865,49.4702,49.3698,49.4284,109800.0
2012-09-14 15:40:00,59.13,59.21,59.11,59.19,96800.0,49.4367,49.5036,49.42,49.4869,96800.0
2012-09-14 15:45:00,59.19,59.2,59.05,59.08,96200.0,49.4869,49.4952,49.3698,49.3949,96200.0
2012-09-14 15:50:00,59.07,59.18,59.07,59.15,125400.0,49.3865,49.4785,49.3865,49.4534,125400.0
2012-09-14 15:55:00,59.15,59.27,59.09,59.27,307900.0,49.4534,49.5538,49.4033,49.5538,307900.0
2012-09-17 09:30:00,59.25,59.34,59.15,59.26,146400.0,49.537,49.6123,49.4534,49.5454,146400.0
2012-09-17 09:35:00,59.27,59.3,59.02,59.2,118600.0,49.5538,49.5788,49.3447,49.4952,118600.0
2012-09-17 09:40:00,59.2,59.27,59.16,59.2,77900.0,49.4952,49.5538,49.4618,49.4952,77900.0
2012-09-17 09:45:00,59.2,59.28,59.18,59.25,72400.0,49.4952,49.5621,49.4785,49.537,72400.0
2012-09-17 09:50:00,59.24,59.33,59.22,59.33,72800.0,49.5287,49.6039,49.512,49.6039,72800.0
2012-09-17 09:55:00,59.33,59.37,59.23,59.25,71400.0,49.6039,49.6374,49.5203,49.537,71400.0
2012-09-17 10:00:00,59.25,59.31,59.22,59.24,54800.0,49.537,49.5872,49.512,49.5287,54800.0
2012-09-17 10:05:00,59.24,59.31,59.21,59.28,42000.0,49.5287,49.5872,49.5036,49.5621,42000.0
2012-09-17 10:10:00,59.27,59.32,59.27,59.3,47000.0,49.5538,49.5956,49.5538,49.5788,47000.0
2012-09-17 10:15:00,59.3,59.34,59.27,59.29,74600.0,49.5788,49.6123,49.5538,49.5705,74600.0
2012-09-17 10:20:00,59.3,59.3,59.21,59.23,41800.0,49.5788,49.5788,49.5036,49.5203,41800.0
2012-09-17 10:25:00,59.24,59.33,59.24,59.29,59600.0,49.5287,49.6039,49.5287,49.5705,59600.0
2012-09-17 10:30:00,59.29,59.31,59.25,59.25,50400.0,49.5705,49.5872,49.537,49.537,50400.0
2012-09-17 10:35:00,59.25,59.27,59.21,59.22,56800.0,49.537,49.5538,49.5036,49.512,56800.0
2012-09-17 10:40:00,59.22,59.28,59.22,59.27,40900.0,49.512,49.5621,49.512,49.5538,40900.0
2012-09-17 10:45:00,59.28,59.33,59.27,59.32,77400.0,49.5621,49.6039,49.5538,49.5956,77400.0
2012-09-17 10:50:00,59.32,59.33,59.23,59.32,49900.0,49.5956,49.6039,49.5203,49.5956,49900.0
2012-09-17 10:55:00,59.31,59.37,59.31,59.34,40000.0,49.5872,49.6374,49.5872,49.6123,40000.0
2012-09-17 11:00:00,59.34,59.35,59.29,59.3,54600.0,49.6123,49.6206,49.5705,49.5788,54600.0
2012-09-17 11:05:00,59.3,59.3,59.21,59.22,44800.0,49.5788,49.5788,49.5036,49.512,44800.0
2012-09-17 11:10:00,59.21,59.3,59.2,59.27,38600.0,49.5036,49.5788,49.4952,49.5538,38600.0
2012-09-17 11:15:00,59.27,59.31,59.22,59.29,36000.0,49.5538,49.5872,49.512,49.5705,36000.0
2012-09-17 11:20:00,59.29,59.32,59.23,59.3,70100.0,49.5705,49.5956,49.5203,49.5788,70100.0
2012-09-17 11:25:00,59.3,59.33,59.24,59.24,48000.0,49.5788,49.6039,49.5287,49.5287,48000.0
2012-09-17 11:30:00,59.24,59.29,59.24,59.27,36100.0,49.5287,49.5705,49.5287,49.5538,36100.0
2012-09-17 11:35:00,59.27,59.27,59.2,59.2,26600.0,49.5538,49.5538,49.4952,49.4952,26600.0
2012-09-17 11:40:00,59.21,59.25,59.2,59.22,31200.0,49.5036,49.537,49.4952,49.512,31200.0
2012-09-17 11:45:00,59.22,59.3,59.21,59.28,27300.0,49.512,49.5788,49.5036,49.5621,27300.0
2012-09-17 11:50:00,59.28,59.31,59.25,59.25,35800.0,49.5621,49.5872,49.537,49.537,35800.0
2012-09-17 11:55:00,59.26,59.29,59.22,59.28,29600.0,49.5454,49.5705,49.512,49.5621,29600.0
2012-09-17 12:00:00,59.28,59.29,59.24,59.25,44400.0,49.5621,49.5705,49.5287,49.537,44400.0
2012-09-17 12:05:00,59.25,59.26,59.22,59.24,42800.0,49.537,49.5454,49.512,49.5287,42800.0
2012-09-17 12:10:00,59.23,59.26,59.23,59.25,39500.0,49.5203,49.5454,49.5203,49.537,39500.0
2012-09-17 12:15:00,59.25,59.26,59.23,59.26,32700.0,49.537,49.5454,49.5203,49.5454,32700.0
2012-09-17 12:20:00,59.26,59.28,59.23,59.26,35500.0,49.5454,49.5621,49.5203,49.5454,35500.0
2012-09-17 12:25:00,59.26,59.27,59.21,59.23,44100.0,49.5454,49.5538,49.5036,49.5203,44100.0
2012-09-17 12:30:00,59.24,59.27,59.23,59.24,16500.0,49.5287,49.5538,49.5203,49.5287,16500.0
2012-09-17 12:35:00,59.24,59.27,59.23,59.25,22600.0,49.5287,49.5538,49.5203,49.537,22600.0
2012-09-17 12:40:00,59.26,59.27,59.23,59.27,25000.0,49.5454,49.5538,49.5203,49.5538,25000.0
2012-09-17 12:45:00,59.27,59.27,59.26,59.27,14300.0,49.5538,49.5538,49.5454,49.5538,14300.0
2012-09-17 12:50:00,59.27,59.27,59.22,59.26,24000.0,49.5538,49.5538,49.512,49.5454,24000.0
2012-09-17 12:55:00,59.25,59.26,59.23,59.23,12600.0,49.537,49.5454,49.5203,49.5203,12600.0
2012-09-17 13:00:00,59.23,59.25,59.23,59.24,12100.0,49.5203,49.537,49.5203,49.5287,12100.0
2012-09-17 13:05:00,59.23,59.26,59.23,59.26,20200.0,49.5203,49.5454,49.5203,49.5454,20200.0
2012-09-17 13:10:00,59.26,59.27,59.24,59.24,32200.0,49.5454,49.5538,49.5287,49.5287,32200.0
2012-09-17 13:15:00,59.24,59.24,59.22,59.23,14400.0,49.5287,49.5287,49.512,49.5203,14400.0
2012-09-17 13:20:00,59.23,59.24,59.22,59.22,20700.0,49.5203,49.5287,49.512,49.512,20700.0
2012-09-17 13:25:00,59.23,59.26,59.21,59.26,13900.0,49.5203,49.5454,49.5036,49.5454,13900.0
2012-09-17 13:30:00,59.25,59.26,59.21,59.22,15900.0,49.537,49.5454,49.5036,49.512,15900.0
2012-09-17 13:35:00,59.22,59.23,59.2,59.22,44700.0,49.512,49.5203,49.4952,49.512,44700.0
2012-09-17 13:40:00,59.21,59.22,59.19,59.19,11700.0,49.5036,49.512,49.4869,49.4869,11700.0
2012-09-17 13:45:00,59.2,59.23,59.19,59.2,49200.0,49.4952,49.5203,49.4869,49.4952,49200.0
2012-09-17 13:50:00,59.2,59.23,59.2,59.2,45100.0,49.4952,49.5203,49.4952,49.4952,45100.0
2012-09-17 13:55:00,59.2,59.22,59.15,59.16,68800.0,49.4952,49.512,49.4534,49.4618,68800.0
2012-09-17 14:00:00,59.16,59.18,59.12,59.15,26900.0,49.4618,49.4785,49.4284,49.4534,26900.0
2012-09-17 14:05:00,59.14,59.15,59.06,59.1,38700.0,49.4451,49.4534,49.3782,49.4116,38700.0
2012-09-17 14:10:00,59.1,59.14,59.08,59.12,38200.0,49.4116,49.4451,49.3949,49.4284,38200.0
2012-09-17 14:15:00,59.13,59.18,59.12,59.17,49100.0,49.4367,49.4785,49.4284,49.4702,49100.0
2012-09-17 14:20:00,59.17,59.21,59.12,59.16,31900.0,49.4702,49.5036,49.4284,49.4618,31900.0
2012-09-17 14:25:00,59.17,59.19,59.12,59.13,38000.0,49.4702,49.4869,49.4284,49.4367,38000.0
2012-09-17 14:30:00,59.13,59.13,59.06,59.06,28600.0,49.4367,49.4367,49.3782,49.3782,28600.0
2012-09-17 14:35:00,59.06,59.12,59.06,59.1,32900.0,49.3782,49.4284,49.3782,49.4116,32900.0
2012-09-17 14:40:00,59.09,59.09,59.04,59.07,48600.0,49.4033,49.4033,49.3615,49.3865,48600.0
2012-09-17 14:45:00,59.07,59.16,59.07,59.16,31500.0,49.3865,49.4618,49.3865,49.4618,31500.0
2012-09-17 14:50:00,59.15,59.15,59.1,59.1,20100.0,49.4534,49.4534,49.4116,49.4116,20100.0
2012-09-17 14:55:00,59.1,59.11,59.09,59.1,18800.0,49.4116,49.42,49.4033,49.4116,18800.0
2012-09-17 15:00:00,59.09,59.1,59.08,59.08,20900.0,49.4033,49.4116,49.3949,49.3949,20900.0
2012-09-17 15:05:00,59.09,59.15,59.09,59.13,35500.0,49.4033,49.4534,49.4033,49.4367,35500.0
2012-09-17 15:10:00,59.13,59.17,59.11,59.14,57900.0,49.4367,49.4702,49.42,49.4451,57900.0
2012-09-17 15:15:00,59.14,59.14,59.11,59.12,37500.0,49.4451,49.4451,49.42,49.4284,37500.0
2012-09-17 15:20:00,59.12,59.17,59.09,59.15,55000.0,49.4284,49.4702,49.4033,49.4534,55000.0
2012-09-17 15:25:00,59.14,59.15,59.08,59.09,55400.0,49.4451,49.4534,49.3949,49.4033,55400.0
2012-09-17 15:30:00,59.09,59.12,59.06,59.12,46800.0,49.4033,49.4284,49.3782,49.4284,46800.0
2012-09-17 15:35:00,59.13,59.16,59.09,59.15,40600.0,49.4367,49.4618,49.4033,49.4534,40600.0
2012-09-17 15:40:00,59.15,59.18,59.12,59.18,58300.0,49.4534,49.4785,49.4284,49.4785,58300.0
2012-09-17 15:45:00,59.17,59.22,59.17,59.17,61100.0,49.4702,49.512,49.4702,49.4702,61100.0
2012-09-17 15:50:00,59.17,59.19,59.11,59.17,128700.0,49.4702,49.4869,49.42,49.4702,128700.0
2012-09-17 15:55:00,59.18,59.21,59.13,59.19,241300.0,49.4785,49.5036,49.4367,49.4869,241300.0
2012-09-18 09:30:00,58.93,58.97,58.68,58.88,124600.0,49.2695,49.3029,49.0605,49.2277,124600.0
2012-09-18 09:35:00,58.86,58.94,58.72,58.93,57200.0,49.211,49.2779,49.0939,49.2695,57200.0
2012-09-18 09:40:00,58.92,58.96,58.81,58.91,84200.0,49.2611,49.2946,49.1692,49.2528,84200.0
2012-09-18 09:45:00,58.93,58.93,58.75,58.79,51600.0,49.2695,49.2695,49.119,49.1524,51600.0
2012-09-18 09:50:00,58.79,58.94,58.79,58.89,64600.0,49.1524,49.2779,49.1524,49.2361,64600.0
2012-09-18 09:55:00,58.9,58.91,58.76,58.88,39700.0,49.2444,49.2528,49.1274,49.2277,39700.0
2012-09-18 10:00:00,58.89,58.95,58.85,58.86,105600.0,49.2361,49.2862,49.2026,49.211,105600.0
2012-09-18 10:05:00,58.86,58.86,58.77,58.79,57800.0,49.211,49.211,49.1357,49.1524,57800.0
2012-09-18 10:10:00,58.79,58.86,58.78,58.84,36700.0,49.1524,49.211,49.1441,49.1943,36700.0
2012-09-18 10:15:00,58.83,58.84,58.77,58.8,40000.0,49.1859,49.1943,49.1357,49.1608,40000.0
2012-09-18 10:20:00,58.79,58.84,58.77,58.81,35400.0,49.1524,49.1943,49.1357,49.1692,35400.0
2012-09-18 10:25:00,58.8,58.93,58.8,58.91,56600.0,49.1608,49.2695,49.1608,49.2528,56600.0
2012-09-18 10:30:00,58.9,58.92,58.87,58.89,48700.0,49.2444,49.2611,49.2193,49.2361,48700.0
2012-09-18 10:35:00,58.88,58.91,58.87,58.89,54600.0,49.2277,49.2528,49.2193,49.2361,54600.0
2012-09-18 10:40:00,58.89,58.9,58.84,58.84,33900.0,49.2361,49.2444,49.1943,49.1943,33900.0
2012-09-18 10:45:00,58.84,58.86,58.81,58.86,45200.0,49.1943,49.211,49.1692,49.211,45200.0
2012-09-18 10:50:00,58.85,58.89,58.82,58.88,42000.0,49.2026,49.2361,49.1775,49.2277,42000.0
2012-09-18 10:55:00,58.88,58.96,58.87,58.89,86200.0,49.2277,49.2946,49.2193,49.2361,86200.0
2012-09-18 11:00:00,58.89,58.93,58.88,58.9,87000.0,49.2361,49.2695,49.2277,49.2444,87000.0
2012-09-18 11:05:00,58.91,58.91,58.84,58.86,28000.0,49.2528,49.2528,49.1943,49.211,28000.0
2012-09-18 11:10:00,58.86,58.97,58.86,58.93,54700.0,49.211,49.3029,49.211,49.2695,54700.0
2012-09-18 11:15:00,58.94,58.99,58.92,58.93,30600.0,49.2779,49.3197,49.2611,49.2695,30600.0
2012-09-18 11:20:00,58.94,58.97,58.89,58.9,23200.0,49.2779,49.3029,49.2361,49.2444,23200.0
2012-09-18 11:25:00,58.9,58.95,58.89,58.92,35200.0,49.2444,49.2862,49.2361,49.2611,35200.0
2012-09-18 11:30:00,58.92,58.93,58.84,58.84,32000.0,49.2611,49.2695,49.1943,49.1943,32000.0
2012-09-18 11:35:00,58.83,58.91,58.83,58.87,19900.0,49.1859,49.2528,49.1859,49.2193,19900.0
2012-09-18 11:40:00,58.87,58.87,58.82,58.83,22000.0,49.2193,49.2193,49.1775,49.1859,22000.0
2012-09-18 11:45:00,58.85,58.87,58.8,58.82,19000.0,49.2026,49.2193,49.1608,49.1775,19000.0
2012-09-18 11:50:00,58.82,58.86,58.8,58.8,17300.0,49.1775,49.211,49.1608,49.1608,17300.0
2012-09-18 11:55:00,58.8,58.82,58.77,58.78,16900.0,49.1608,49.1775,49.1357,49.1441,16900.0
2012-09-18 12:00:00,58.78,58.79,58.76,58.77,22200.0,49.1441,49.1524,49.1274,49.1357,22200.0
2012-09-18 12:05:00,58.77,58.79,58.77,58.77,14800.0,49.1357,49.1524,49.1357,49.1357,14800.0
2012-09-18 12:10:00,58.76,58.76,58.71,58.72,35500.0,49.1274,49.1274,49.0856,49.0939,35500.0
2012-09-18 12:15:00,58.73,58.76,58.71,58.73,29600.0,49.1023,49.1274,49.0856,49.1023,29600.0
2012-09-18 12:20:00,58.72,58.73,58.7,58.71,24800.0,49.0939,49.1023,49.0772,49.0856,24800.0
2012-09-18 12:25:00,58.71,58.75,58.7,58.7,18500.0,49.0856,49.119,49.0772,49.0772,18500.0
2012-09-18 12:30:00,58.71,58.72,58.69,58.7,13600.0,49.0856,49.0939,49.0688,49.0772,13600.0
2012-09-18 12:35:00,58.71,58.74,58.7,58.73,22500.0,49.0856,49.1106,49.0772,49.1023,22500.0
2012-09-18 12:40:00,58.73,58.75,58.69,58.69,16800.0,49.1023,49.119,49.0688,49.0688,16800.0
2012-09-18 12:45:00,58.69,58.72,58.68,58.72,37900.0,49.0688,49.0939,49.0605,49.0939,37900.0
2012-09-18 12:50:00,58.72,58.78,58.71,58.78,31000.0,49.0939,49.1441,49.0856,49.1441,31000.0
2012-09-18 12:55:00,58.78,58.79,58.72,58.73,24200.0,49.1441,49.1524,49.0939,49.1023,24200.0
2012-09-18 13:00:00,58.72,58.74,58.7,58.7,22800.0,49.0939,49.1106,49.0772,49.0772,22800.0
2012-09-18 13:05:00,58.7,58.72,58.6,58.68,97500.0,49.0772,49.0939,48.9936,49.0605,97500.0
2012-09-18 13:10:00,58.68,58.71,58.67,58.68,28500.0,49.0605,49.0856,49.0521,49.0605,28500.0
2012-09-18 13:15:00,58.69,58.76,58.64,58.65,88500.0,49.0688,49.1274,49.027,49.0354,88500.0
2012-09-18 13:20:00,58.65,58.66,58.61,58.63,20100.0,49.0354,49.0438,49.002,49.0187,20100.0
2012-09-18 13:25:00,58.63,58.63,58.6,58.61,21700.0,49.0187,49.0187,48.9936,49.002,21700.0
2012-09-18 13:30:00,58.61,58.63,58.57,58.6,37600.0,49.002,49.0187,48.9685,48.9936,37600.0
2012-09-18 13:35:00,58.6,58.66,58.6,58.63,19700.0,48.9936,49.0438,48.9936,49.0187,19700.0
2012-09-18 13:40:00,58.64,58.65,58.6,58.63,15400.0,49.027,49.0354,48.9936,49.0187,15400.0
2012-09-18 13:45:00,58.62,58.63,58.6,58.62,31200.0,49.0103,49.0187,48.9936,49.0103,31200.0
2012-09-18 13:50:00,58.62,58.62,58.58,58.59,19500.0,49.0103,49.0103,48.9769,48.9852,19500.0
2012-09-18 13:55:00,58.59,58.61,58.58,58.61,31400.0,48.9852,49.002,48.9769,49.002,31400.0
2012-09-18 14:00:00,58.61,58.62,58.58,58.59,37600.0,49.002,49.0103,48.9769,48.9852,37600.0
2012-09-18 14:05:00,58.59,58.64,58.59,58.62,50700.0,48.9852,49.027,48.9852,49.0103,50700.0
2012-09-18 14:10:00,58.63,58.63,58.57,58.6,44500.0,49.0187,49.0187,48.9685,48.9936,44500.0
2012-09-18 14:15:00,58.6,58.68,58.6,58.67,49600.0,48.9936,49.0605,48.9936,49.0521,49600.0
2012-09-18 14:20:00,58.67,58.67,58.63,58.65,23400.0,49.0521,49.0521,49.0187,49.0354,23400.0
2012-09-18 14:25:00,58.65,58.69,58.65,58.65,23400.0,49.0354,49.0688,49.0354,49.0354,23400.0
2012-09-18 14:30:00,58.65,58.7,58.65,58.68,25600.0,49.0354,49.0772,49.0354,49.0605,25600.0
2012-09-18 14:35:00,58.68,58.69,58.62,58.66,36100.0,49.0605,49.0688,49.0103,49.0438,36100.0
2012-09-18 14:40:00,58.66,58.7,58.65,58.69,28500.0,49.0438,49.0772,49.0354,49.0688,28500.0
2012-09-18 14:45:00,58.69,58.73,58.69,58.71,30100.0,49.0688,49.1023,49.0688,49.0856,30100.0
2012-09-18 14:50:00,58.72,58.72,58.65,58.68,31900.0,49.0939,49.0939,49.0354,49.0605,31900.0
2012-09-18 14:55:00,58.68,58.73,58.68,58.72,21500.0,49.0605,49.1023,49.0605,49.0939,21500.0
2012-09-18 15:00:00,58.72,58.74,58.69,58.71,27700.0,49.0939,49.1106,49.0688,49.0856,27700.0
2012-09-18 15:05:00,58.72,58.74,58.69,58.7,36200.0,49.0939,49.1106,49.0688,49.0772,36200.0
2012-09-18 15:10:00,58.7,58.75,58.68,58.7,48600.0,49.0772,49.119,49.0605,49.0772,48600.0
2012-09-18 15:15:00,58.7,58.7,58.68,58.68,42300.0,49.0772,49.0772,49.0605,49.0605,42300.0
2012-09-18 15:20:00,58.69,58.71,58.68,58.68,45400.0,49.0688,49.0856,49.0605,49.0605,45400.0
2012-09-18 15:25:00,58.67,58.7,58.67,58.7,119100.0,49.0521,49.0772,49.0521,49.0772,119100.0
2012-09-18 15:30:00,58.69,58.73,58.67,58.7,81400.0,49.0688,49.1023,49.0521,49.0772,81400.0
2012-09-18 15:35:00,58.7,58.7,58.63,58.68,85300.0,49.0772,49.0772,49.0187,49.0605,85300.0
2012-09-18 15:40:00,58.68,58.68,58.59,58.62,97600.0,49.0605,49.0605,48.9852,49.0103,97600.0
2012-09-18 15:45:00,58.62,58.74,58.6,58.72,205100.0,49.0103,49.1106,48.9936,49.0939,205100.0
2012-09-18 15:50:00,58.71,58.73,58.67,58.68,182000.0,49.0856,49.1023,49.0521,49.0605,182000.0
2012-09-18 15:55:00,58.68,58.72,58.62,58.69,289900.0,49.0605,49.0939,49.0103,49.0688,289900.0
2012-09-19 09:30:00,58.57,58.73,58.52,58.53,106200.0,48.9685,49.1023,48.9267,48.9351,106200.0
2012-09-19 09:35:00,58.57,58.64,58.54,58.58,59600.0,48.9685,49.027,48.9434,48.9769,59600.0
2012-09-19 09:40:00,58.58,58.72,58.57,58.66,26900.0,48.9769,49.0939,48.9685,49.0438,26900.0
2012-09-19 09:45:00,58.66,58.77,58.61,58.74,56900.0,49.0438,49.1357,49.002,49.1106,56900.0
2012-09-19 09:50:00,58.73,58.74,58.68,58.74,46500.0,49.1023,49.1106,49.0605,49.1106,46500.0
2012-09-19 09:55:00,58.72,58.77,58.68,58.73,31600.0,49.0939,49.1357,49.0605,49.1023,31600.0
2012-09-19 10:00:00,58.76,58.96,58.73,58.96,41300.0,49.1274,49.2946,49.1023,49.2946,41300.0
2012-09-19 10:05:00,58.96,58.96,58.88,58.91,35300.0,49.2946,49.2946,49.2277,49.2528,35300.0
2012-09-19 10:10:00,58.9,58.97,58.87,58.97,34500.0,49.2444,49.3029,49.2193,49.3029,34500.0
2012-09-19 10:15:00,58.97,59.0,58.96,59.0,42300.0,49.3029,49.328,49.2946,49.328,42300.0
2012-09-19 10:20:00,59.01,59.04,58.95,59.0,45000.0,49.3364,49.3615,49.2862,49.328,45000.0
2012-09-19 10:25:00,59.0,59.01,58.93,58.93,21300.0,49.328,49.3364,49.2695,49.2695,21300.0
2012-09-19 10:30:00,58.93,58.93,58.78,58.82,46300.0,49.2695,49.2695,49.1441,49.1775,46300.0
2012-09-19 10:35:00,58.82,58.91,58.8,58.91,23100.0,49.1775,49.2528,49.1608,49.2528,23100.0
2012-09-19 10:40:00,58.91,58.91,58.75,58.82,36200.0,49.2528,49.2528,49.119,49.1775,36200.0
2012-09-19 10:45:00,58.82,58.85,58.77,58.81,28800.0,49.1775,49.2026,49.1357,49.1692,28800.0
2012-09-19 10:50:00,58.81,58.82,58.74,58.74,33600.0,49.1692,49.1775,49.1106,49.1106,33600.0
2012-09-19 10:55:00,58.75,58.81,58.74,58.74,40800.0,49.119,49.1692,49.1106,49.1106,40800.0
2012-09-19 11:00:00,58.73,58.75,58.71,58.72,44800.0,49.1023,49.119,49.0856,49.0939,44800.0
2012-09-19 11:05:00,58.72,58.74,58.7,58.7,57100.0,49.0939,49.1106,49.0772,49.0772,57100.0
2012-09-19 11:10:00,58.71,58.73,58.69,58.71,28600.0,49.0856,49.1023,49.0688,49.0856,28600.0
2012-09-19 11:15:00,58.71,58.76,58.68,58.74,47500.0,49.0856,49.1274,49.0605,49.1106,47500.0
2012-09-19 11:20:00,58.75,58.84,58.74,58.81,30200.0,49.119,49.1943,49.1106,49.1692,30200.0
2012-09-19 11:25:00,58.8,58.82,58.77,58.78,17200.0,49.1608,49.1775,49.1357,49.1441,17200.0
2012-09-19 11:30:00,58.78,58.79,58.72,58.72,16200.0,49.1441,49.1524,49.0939,49.0939,16200.0
2012-09-19 11:35:00,58.72,58.76,58.71,58.71,24300.0,49.0939,49.1274,49.0856,49.0856,24300.0
2012-09-19 11:40:00,58.71,58.79,58.7,58.76,32200.0,49.0856,49.1524,49.0772,49.1274,32200.0
2012-09-19 11:45:00,58.74,58.75,58.71,58.72,20800.0,49.1106,49.119,49.0856,49.0939,20800.0
2012-09-19 11:50:00,58.73,58.74,58.69,58.7,26200.0,49.1023,49.1106,49.0688,49.0772,26200.0
2012-09-19 11:55:00,58.7,58.74,58.67,58.74,24800.0,49.0772,49.1106,49.0521,49.1106,24800.0
2012-09-19 12:00:00,58.74,58.79,58.61,58.65,149000.0,49.1106,49.1524,49.002,49.0354,149000.0
2012-09-19 12:05:00,58.66,58.72,58.66,58.7,31200.0,49.0438,49.0939,49.0438,49.0772,31200.0
2012-09-19 12:10:00,58.69,58.71,58.67,58.69,17500.0,49.0688,49.0856,49.0521,49.0688,17500.0
2012-09-19 12:15:00,58.68,58.68,58.63,58.67,10600.0,49.0605,49.0605,49.0187,49.0521,10600.0
2012-09-19 12:20:00,58.68,58.74,58.68,58.74,10600.0,49.0605,49.1106,49.0605,49.1106,10600.0
2012-09-19 12:25:00,58.72,58.82,58.7,58.81,16000.0,49.0939,49.1775,49.0772,49.1692,16000.0
2012-09-19 12:30:00,58.81,58.84,58.79,58.79,33800.0,49.1692,49.1943,49.1524,49.1524,33800.0
2012-09-19 12:35:00,58.79,58.81,58.77,58.81,15700.0,49.1524,49.1692,49.1357,49.1692,15700.0
2012-09-19 12:40:00,58.81,58.85,58.8,58.83,20100.0,49.1692,49.2026,49.1608,49.1859,20100.0
2012-09-19 12:45:00,58.83,58.87,58.82,58.85,20300.0,49.1859,49.2193,49.1775,49.2026,20300.0
2012-09-19 12:50:00,58.85,58.89,58.84,58.88,7300.0,49.2026,49.2361,49.1943,49.2277,7300.0
2012-09-19 12:55:00,58.89,58.94,58.89,58.92,18200.0,49.2361,49.2779,49.2361,49.2611,18200.0
2012-09-19 13:00:00,58.91,58.92,58.87,58.87,7400.0,49.2528,49.2611,49.2193,49.2193,7400.0
2012-09-19 13:05:00,58.87,58.87,58.83,58.83,32800.0,49.2193,49.2193,49.1859,49.1859,32800.0
2012-09-19 13:10:00,58.83,58.86,58.83,58.85,18200.0,49.1859,49.211,49.1859,49.2026,18200.0
2012-09-19 13:15:00,58.85,58.85,58.83,58.83,11200.0,49.2026,49.2026,49.1859,49.1859,11200.0
2012-09-19 13:20:00,58.84,58.88,58.84,58.87,17400.0,49.1943,49.2277,49.1943,49.2193,17400.0
2012-09-19 13:25:00,58.86,58.9,58.84,58.87,41400.0,49.211,49.2444,49.1943,49.2193,41400.0
2012-09-19 13:30:00,58.87,58.92,58.86,58.91,12900.0,49.2193,49.2611,49.211,49.2528,12900.0
2012-09-19 13:35:00,58.91,58.91,58.83,58.83,15300.0,49.2528,49.2528,49.1859,49.1859,15300.0
2012-09-19 13:40:00,58.83,58.85,58.81,58.82,13600.0,49.1859,49.2026,49.1692,49.1775,13600.0
2012-09-19 13:45:00,58.82,58.83,58.8,58.8,19800.0,49.1775,49.1859,49.1608,49.1608,19800.0
2012-09-19 13:50:00,58.81,58.83,58.8,58.81,16500.0,49.1692,49.1859,49.1608,49.1692,16500.0
2012-09-19 13:55:00,58.81,58.83,58.8,58.81,20200.0,49.1692,49.1859,49.1608,49.1692,20200.0
2012-09-19 14:00:00,58.82,58.83,58.8,58.82,20800.0,49.1775,49.1859,49.1608,49.1775,20800.0
2012-09-19 14:05:00,58.82,58.83,58.8,58.82,19700.0,49.1775,49.1859,49.1608,49.1775,19700.0
2012-09-19 14:10:00,58.83,58.85,58.83,58.84,27200.0,49.1859,49.2026,49.1859,49.1943,27200.0
2012-09-19 14:15:00,58.84,58.86,58.81,58.86,25100.0,49.1943,49.211,49.1692,49.211,25100.0
2012-09-19 14:20:00,58.86,58.87,58.82,58.87,25300.0,49.211,49.2193,49.1775,49.2193,25300.0
2012-09-19 14:25:00,58.87,58.89,58.84,58.85,26700.0,49.2193,49.2361,49.1943,49.2026,26700.0
2012-09-19 14:30:00,58.86,58.9,58.84,58.9,27300.0,49.211,49.2444,49.1943,49.2444,27300.0
2012-09-19 14:35:00,58.9,58.9,58.85,58.86,23000.0,49.2444,49.2444,49.2026,49.211,23000.0
2012-09-19 14:40:00,58.86,58.88,58.81,58.87,34700.0,49.211,49.2277,49.1692,49.2193,34700.0
2012-09-19 14:45:00,58.88,58.88,58.82,58.88,24700.0,49.2277,49.2277,49.1775,49.2277,24700.0
2012-09-19 14:50:00,58.88,58.88,58.81,58.81,26100.0,49.2277,49.2277,49.1692,49.1692,26100.0
2012-09-19 14:55:00,58.81,58.85,58.78,58.85,53200.0,49.1692,49.2026,49.1441,49.2026,53200.0
2012-09-19 15:00:00,58.85,58.87,58.77,58.79,46100.0,49.2026,49.2193,49.1357,49.1524,46100.0
2012-09-19 15:05:00,58.78,58.79,58.71,58.76,60000.0,49.1441,49.1524,49.0856,49.1274,60000.0
2012-09-19 15:10:00,58.75,58.81,58.75,58.77,62800.0,49.119,49.1692,49.119,49.1357,62800.0
2012-09-19 15:15:00,58.77,58.77,58.74,58.75,31000.0,49.1357,49.1357,49.1106,49.119,31000.0
2012-09-19 15:20:00,58.74,58.75,58.72,58.73,56300.0,49.1106,49.119,49.0939,49.1023,56300.0
2012-09-19 15:25:00,58.73,58.76,58.73,58.75,41000.0,49.1023,49.1274,49.1023,49.119,41000.0
2012-09-19 15:30:00,58.74,58.75,58.69,58.71,150400.0,49.1106,49.119,49.0688,49.0856,150400.0
2012-09-19 15:35:00,58.7,58.7,58.65,58.68,71600.0,49.0772,49.0772,49.0354,49.0605,71600.0
2012-09-19 15:40:00,58.69,58.69,58.63,58.63,93500.0,49.0688,49.0688,49.0187,49.0187,93500.0
2012-09-19 15:45:00,58.63,58.68,58.62,58.66,70500.0,49.0187,49.0605,49.0103,49.0438,70500.0
2012-09-19 15:50:00,58.66,58.72,58.66,58.69,105300.0,49.0438,49.0939,49.0438,49.0688,105300.0
2012-09-19 15:55:00,58.69,58.7,58.65,58.66,233100.0,49.0688,49.0772,49.0354,49.0438,233100.0
2012-09-20 09:30:00,58.4,58.63,58.34,58.6,112400.0,48.8264,49.0187,48.7762,48.9936,112400.0
2012-09-20 09:35:00,58.6,58.77,58.5,58.77,33700.0,48.9936,49.1357,48.91,49.1357,33700.0
2012-09-20 09:40:00,58.77,58.83,58.62,58.62,36400.0,49.1357,49.1859,49.0103,49.0103,36400.0
2012-09-20 09:45:00,58.61,58.75,58.52,58.54,51000.0,49.002,49.119,48.9267,48.9434,51000.0
2012-09-20 09:50:00,58.54,58.54,58.37,58.38,48200.0,48.9434,48.9434,48.8013,48.8097,48200.0
2012-09-20 09:55:00,58.39,58.42,58.35,58.36,75200.0,48.818,48.8431,48.7846,48.7929,75200.0
2012-09-20 10:00:00,58.4,58.52,58.37,58.42,73400.0,48.8264,48.9267,48.8013,48.8431,73400.0
2012-09-20 10:05:00,58.41,58.41,58.32,58.37,42100.0,48.8347,48.8347,48.7595,48.8013,42100.0
2012-09-20 10:10:00,58.38,58.41,58.32,58.36,95200.0,48.8097,48.8347,48.7595,48.7929,95200.0
2012-09-20 10:15:00,58.36,58.36,58.23,58.23,39100.0,48.7929,48.7929,48.6843,48.6843,39100.0
2012-09-20 10:20:00,58.23,58.25,58.2,58.21,48400.0,48.6843,48.701,48.6592,48.6675,48400.0
2012-09-20 10:25:00,58.21,58.26,58.2,58.23,43400.0,48.6675,48.7093,48.6592,48.6843,43400.0
2012-09-20 10:30:00,58.23,58.26,58.2,58.25,68300.0,48.6843,48.7093,48.6592,48.701,68300.0
2012-09-20 10:35:00,58.26,58.37,58.24,58.37,60100.0,48.7093,48.8013,48.6926,48.8013,60100.0
2012-09-20 10:40:00,58.37,58.38,58.33,58.34,31700.0,48.8013,48.8097,48.7679,48.7762,31700.0
2012-09-20 10:45:00,58.33,58.43,58.33,58.41,40200.0,48.7679,48.8515,48.7679,48.8347,40200.0
2012-09-20 10:50:00,58.4,58.43,58.3,58.37,133700.0,48.8264,48.8515,48.7428,48.8013,133700.0
2012-09-20 10:55:00,58.37,58.41,58.36,58.39,21700.0,48.8013,48.8347,48.7929,48.818,21700.0
2012-09-20 11:00:00,58.39,58.51,58.38,58.38,33100.0,48.818,48.9184,48.8097,48.8097,33100.0
2012-09-20 11:05:00,58.38,58.39,58.34,58.37,39900.0,48.8097,48.818,48.7762,48.8013,39900.0
2012-09-20 11:10:00,58.38,58.39,58.28,58.28,26100.0,48.8097,48.818,48.7261,48.7261,26100.0
2012-09-20 11:15:00,58.27,58.3,58.22,58.29,22000.0,48.7177,48.7428,48.6759,48.7344,22000.0
2012-09-20 11:20:00,58.29,58.29,58.26,58.26,21900.0,48.7344,48.7344,48.7093,48.7093,21900.0
2012-09-20 11:25:00,58.27,58.29,58.25,58.28,27000.0,48.7177,48.7344,48.701,48.7261,27000.0
2012-09-20 11:30:00,58.28,58.32,58.27,58.32,14200.0,48.7261,48.7595,48.7177,48.7595,14200.0
2012-09-20 11:35:00,58.32,58.36,58.26,58.26,121300.0,48.7595,48.7929,48.7093,48.7093,121300.0
2012-09-20 11:40:00,58.26,58.35,58.26,58.34,65100.0,48.7093,48.7846,48.7093,48.7762,65100.0
2012-09-20 11:45:00,58.35,58.35,58.3,58.33,25000.0,48.7846,48.7846,48.7428,48.7679,25000.0
2012-09-20 11:50:00,58.33,58.35,58.31,58.35,33000.0,48.7679,48.7846,48.7511,48.7846,33000.0
2012-09-20 11:55:00,58.35,58.35,58.31,58.32,33800.0,48.7846,48.7846,48.7511,48.7595,33800.0
2012-09-20 12:00:00,58.32,58.42,58.32,58.41,26700.0,48.7595,48.8431,48.7595,48.8347,26700.0
2012-09-20 12:05:00,58.43,58.44,58.38,58.39,23400.0,48.8515,48.8598,48.8097,48.818,23400.0
2012-09-20 12:10:00,58.39,58.39,58.33,58.36,21000.0,48.818,48.818,48.7679,48.7929,21000.0
2012-09-20 12:15:00,58.36,58.37,58.33,58.36,13300.0,48.7929,48.8013,48.7679,48.7929,13300.0
2012-09-20 12:20:00,58.35,58.35,58.3,58.35,41600.0,48.7846,48.7846,48.7428,48.7846,41600.0
2012-09-20 12:25:00,58.36,58.36,58.29,58.29,30500.0,48.7929,48.7929,48.7344,48.7344,30500.0
2012-09-20 12:30:00,58.28,58.34,58.28,58.33,20500.0,48.7261,48.7762,48.7261,48.7679,20500.0
2012-09-20 12:35:00,58.33,58.35,58.32,58.34,19100.0,48.7679,48.7846,48.7595,48.7762,19100.0
2012-09-20 12:40:00,58.34,58.35,58.31,58.33,55100.0,48.7762,48.7846,48.7511,48.7679,55100.0
2012-09-20 12:45:00,58.33,58.35,58.2,58.2,69300.0,48.7679,48.7846,48.6592,48.6592,69300.0
2012-09-20 12:50:00,58.21,58.28,58.21,58.23,27700.0,48.6675,48.7261,48.6675,48.6843,27700.0
2012-09-20 12:55:00,58.22,58.25,58.19,58.24,21600.0,48.6759,48.701,48.6508,48.6926,21600.0
2012-09-20 13:00:00,58.25,58.25,58.15,58.17,56500.0,48.701,48.701,48.6174,48.6341,56500.0
2012-09-20 13:05:00,58.17,58.22,58.17,58.18,36100.0,48.6341,48.6759,48.6341,48.6424,36100.0
2012-09-20 13:10:00,58.18,58.27,58.18,58.26,30200.0,48.6424,48.7177,48.6424,48.7093,30200.0
2012-09-20 13:15:00,58.26,58.27,58.18,58.2,35500.0,48.7093,48.7177,48.6424,48.6592,35500.0
2012-09-20 13:20:00,58.2,58.2,58.17,58.19,22200.0,48.6592,48.6592,48.6341,48.6508,22200.0
2012-09-20 13:25:00,58.2,58.22,58.19,58.22,52300.0,48.6592,48.6759,48.6508,48.6759,52300.0
2012-09-20 13:30:00,58.22,58.22,58.19,58.21,17400.0,48.6759,48.6759,48.6508,48.6675,17400.0
2012-09-20 13:35:00,58.21,58.24,58.18,58.22,61000.0,48.6675,48.6926,48.6424,48.6759,61000.0
2012-09-20 13:40:00,58.21,58.21,58.17,58.18,18400.0,48.6675,48.6675,48.6341,48.6424,18400.0
2012-09-20 13:45:00,58.18,58.19,58.15,58.17,23100.0,48.6424,48.6508,48.6174,48.6341,23100.0
2012-09-20 13:50:00,58.18,58.19,58.14,58.14,32200.0,48.6424,48.6508,48.609,48.609,32200.0
2012-09-20 13:55:00,58.15,58.16,58.08,58.1,56600.0,48.6174,48.6257,48.5588,48.5756,56600.0
2012-09-20 14:00:00,58.1,58.11,58.06,58.09,32600.0,48.5756,48.5839,48.5421,48.5672,32600.0
2012-09-20 14:05:00,58.09,58.12,58.07,58.08,44800.0,48.5672,48.5923,48.5505,48.5588,44800.0
2012-09-20 14:10:00,58.08,58.13,58.08,58.1,44100.0,48.5588,48.6006,48.5588,48.5756,44100.0
2012-09-20 14:15:00,58.11,58.14,58.07,58.09,51900.0,48.5839,48.609,48.5505,48.5672,51900.0
2012-09-20 14:20:00,58.1,58.12,58.04,58.1,39100.0,48.5756,48.5923,48.5254,48.5756,39100.0
2012-09-20 14:25:00,58.11,58.2,58.09,58.16,78300.0,48.5839,48.6592,48.5672,48.6257,78300.0
2012-09-20 14:30:00,58.15,58.18,58.12,58.18,63600.0,48.6174,48.6424,48.5923,48.6424,63600.0
2012-09-20 14:35:00,58.17,58.18,58.11,58.11,44500.0,48.6341,48.6424,48.5839,48.5839,44500.0
2012-09-20 14:40:00,58.12,58.15,58.08,58.09,36500.0,48.5923,48.6174,48.5588,48.5672,36500.0
2012-09-20 14:45:00,58.09,58.11,58.07,58.11,48100.0,48.5672,48.5839,48.5505,48.5839,48100.0
2012-09-20 14:50:00,58.12,58.16,58.11,58.14,52800.0,48.5923,48.6257,48.5839,48.609,52800.0
2012-09-20 14:55:00,58.14,58.16,58.1,58.14,52600.0,48.609,48.6257,48.5756,48.609,52600.0
2012-09-20 15:00:00,58.14,58.17,58.1,58.11,89300.0,48.609,48.6341,48.5756,48.5839,89300.0
2012-09-20 15:05:00,58.11,58.2,58.11,58.19,70200.0,48.5839,48.6592,48.5839,48.6508,70200.0
2012-09-20 15:10:00,58.19,58.22,58.17,58.21,63800.0,48.6508,48.6759,48.6341,48.6675,63800.0
2012-09-20 15:15:00,58.22,58.25,58.19,58.22,120800.0,48.6759,48.701,48.6508,48.6759,120800.0
2012-09-20 15:20:00,58.23,58.35,58.23,58.33,200700.0,48.6843,48.7846,48.6843,48.7679,200700.0
2012-09-20 15:25:00,58.33,58.33,58.23,58.27,174200.0,48.7679,48.7679,48.6843,48.7177,174200.0
2012-09-20 15:30:00,58.28,58.28,58.21,58.22,88800.0,48.7261,48.7261,48.6675,48.6759,88800.0
2012-09-20 15:35:00,58.22,58.29,58.21,58.25,115900.0,48.6759,48.7344,48.6675,48.701,115900.0
2012-09-20 15:40:00,58.26,58.34,58.23,58.28,117800.0,48.7093,48.7762,48.6843,48.7261,117800.0
2012-09-20 15:45:00,58.29,58.29,58.24,58.27,198900.0,48.7344,48.7344,48.6926,48.7177,198900.0
2012-09-20 15:50:00,58.27,58.28,58.23,58.27,165100.0,48.7177,48.7261,48.6843,48.7177,165100.0
2012-09-20 15:55:00,58.28,58.33,58.25,58.33,568300.0,48.7261,48.7679,48.701,48.7679,568300.0
2012-09-21 09:30:00,58.44,58.53,58.17,58.2,1731900.0,48.8598,48.9351,48.6341,48.6592,1731900.0
2012-09-21 09:35:00,58.17,58.25,58.13,58.16,92000.0,48.6341,48.701,48.6006,48.6257,92000.0
2012-09-21 09:40:00,58.17,58.24,58.15,58.22,55100.0,48.6341,48.6926,48.6174,48.6759,55100.0
2012-09-21 09:45:00,58.21,58.29,58.2,58.29,59600.0,48.6675,48.7344,48.6592,48.7344,59600.0
2012-09-21 09:50:00,58.29,58.34,58.27,58.29,66500.0,48.7344,48.7762,48.7177,48.7344,66500.0
2012-09-21 09:55:00,58.31,58.38,58.27,58.37,68800.0,48.7511,48.8097,48.7177,48.8013,68800.0
2012-09-21 10:00:00,58.37,58.43,58.31,58.36,37600.0,48.8013,48.8515,48.7511,48.7929,37600.0
2012-09-21 10:05:00,58.35,58.47,58.34,58.45,25200.0,48.7846,48.8849,48.7762,48.8682,25200.0
2012-09-21 10:10:00,58.45,58.47,58.33,58.35,52000.0,48.8682,48.8849,48.7679,48.7846,52000.0
2012-09-21 10:15:00,58.35,58.42,58.3,58.35,55600.0,48.7846,48.8431,48.7428,48.7846,55600.0
2012-09-21 10:20:00,58.35,58.37,58.31,58.37,33400.0,48.7846,48.8013,48.7511,48.8013,33400.0
2012-09-21 10:25:00,58.36,58.39,58.34,58.36,21100.0,48.7929,48.818,48.7762,48.7929,21100.0
2012-09-21 10:30:00,58.37,58.41,58.36,58.39,77400.0,48.8013,48.8347,48.7929,48.818,77400.0
2012-09-21 10:35:00,58.39,58.47,58.39,58.44,42000.0,48.818,48.8849,48.818,48.8598,42000.0
2012-09-21 10:40:00,58.45,58.52,58.45,58.52,32500.0,48.8682,48.9267,48.8682,48.9267,32500.0
2012-09-21 10:45:00,58.52,58.58,58.49,58.49,97400.0,48.9267,48.9769,48.9016,48.9016,97400.0
2012-09-21 10:50:00,58.5,58.57,58.44,58.47,108800.0,48.91,48.9685,48.8598,48.8849,108800.0
2012-09-21 10:55:00,58.47,58.49,58.3,58.31,57900.0,48.8849,48.9016,48.7428,48.7511,57900.0
2012-09-21 11:00:00,58.31,58.35,58.29,58.3,23700.0,48.7511,48.7846,48.7344,48.7428,23700.0
2012-09-21 11:05:00,58.3,58.31,58.25,58.28,40300.0,48.7428,48.7511,48.701,48.7261,40300.0
2012-09-21 11:10:00,58.28,58.28,58.16,58.18,66600.0,48.7261,48.7261,48.6257,48.6424,66600.0
2012-09-21 11:15:00,58.17,58.26,58.17,58.26,27100.0,48.6341,48.7093,48.6341,48.7093,27100.0
2012-09-21 11:20:00,58.26,58.26,58.17,58.24,43100.0,48.7093,48.7093,48.6341,48.6926,43100.0
2012-09-21 11:25:00,58.24,58.27,58.18,58.2,234100.0,48.6926,48.7177,48.6424,48.6592,234100.0
2012-09-21 11:30:00,58.19,58.3,58.18,58.28,80800.0,48.6508,48.7428,48.6424,48.7261,80800.0
2012-09-21 11:35:00,58.28,58.33,58.28,58.33,19300.0,48.7261,48.7679,48.7261,48.7679,19300.0
2012-09-21 11:40:00,58.33,58.38,58.32,58.37,18400.0,48.7679,48.8097,48.7595,48.8013,18400.0
2012-09-21 11:45:00,58.37,58.43,58.36,58.37,31700.0,48.8013,48.8515,48.7929,48.8013,31700.0
2012-09-21 11:50:00,58.38,58.39,58.32,58.34,71100.0,48.8097,48.818,48.7595,48.7762,71100.0
2012-09-21 11:55:00,58.35,58.4,58.33,58.39,16000.0,48.7846,48.8264,48.7679,48.818,16000.0
2012-09-21 12:00:00,58.39,58.4,58.35,58.35,13500.0,48.818,48.8264,48.7846,48.7846,13500.0
2012-09-21 12:05:00,58.36,58.36,58.27,58.27,12300.0,48.7929,48.7929,48.7177,48.7177,12300.0
2012-09-21 12:10:00,58.27,58.34,58.25,58.29,57100.0,48.7177,48.7762,48.701,48.7344,57100.0
2012-09-21 12:15:00,58.29,58.3,58.26,58.28,22200.0,48.7344,48.7428,48.7093,48.7261,22200.0
2012-09-21 12:20:00,58.28,58.3,58.26,58.26,23900.0,48.7261,48.7428,48.7093,48.7093,23900.0
2012-09-21 12:25:00,58.26,58.28,58.15,58.24,47400.0,48.7093,48.7261,48.6174,48.6926,47400.0
2012-09-21 12:30:00,58.24,58.3,58.23,58.25,37800.0,48.6926,48.7428,48.6843,48.701,37800.0
2012-09-21 12:35:00,58.25,58.28,58.21,58.21,23300.0,48.701,48.7261,48.6675,48.6675,23300.0
2012-09-21 12:40:00,58.22,58.24,58.22,58.22,23200.0,48.6759,48.6926,48.6759,48.6759,23200.0
2012-09-21 12:45:00,58.22,58.24,58.18,58.18,51400.0,48.6759,48.6926,48.6424,48.6424,51400.0
2012-09-21 12:50:00,58.18,58.19,58.14,58.14,22500.0,48.6424,48.6508,48.609,48.609,22500.0
2012-09-21 12:55:00,58.13,58.15,58.1,58.13,30400.0,48.6006,48.6174,48.5756,48.6006,30400.0
2012-09-21 13:00:00,58.13,58.15,58.1,58.15,25100.0,48.6006,48.6174,48.5756,48.6174,25100.0
2012-09-21 13:05:00,58.14,58.19,58.14,58.16,46400.0,48.609,48.6508,48.609,48.6257,46400.0
2012-09-21 13:10:00,58.17,58.18,58.14,58.16,26200.0,48.6341,48.6424,48.609,48.6257,26200.0
2012-09-21 13:15:00,58.15,58.2,58.15,58.19,22500.0,48.6174,48.6592,48.6174,48.6508,22500.0
2012-09-21 13:20:00,58.18,58.19,58.17,58.18,12200.0,48.6424,48.6508,48.6341,48.6424,12200.0
2012-09-21 13:25:00,58.19,58.19,58.16,58.17,14500.0,48.6508,48.6508,48.6257,48.6341,14500.0
2012-09-21 13:30:00,58.17,58.19,58.16,58.18,15300.0,48.6341,48.6508,48.6257,48.6424,15300.0
2012-09-21 13:35:00,58.19,58.22,58.18,58.21,29100.0,48.6508,48.6759,48.6424,48.6675,29100.0
2012-09-21 13:40:00,58.21,58.25,58.21,58.23,24500.0,48.6675,48.701,48.6675,48.6843,24500.0
2012-09-21 13:45:00,58.23,58.24,58.17,58.17,35300.0,48.6843,48.6926,48.6341,48.6341,35300.0
2012-09-21 13:50:00,58.17,58.22,58.16,58.22,20500.0,48.6341,48.6759,48.6257,48.6759,20500.0
2012-09-21 13:55:00,58.22,58.22,58.18,58.22,24100.0,48.6759,48.6759,48.6424,48.6759,24100.0
2012-09-21 14:00:00,58.23,58.24,58.18,58.18,17500.0,48.6843,48.6926,48.6424,48.6424,17500.0
2012-09-21 14:05:00,58.18,58.23,58.18,58.18,34700.0,48.6424,48.6843,48.6424,48.6424,34700.0
2012-09-21 14:10:00,58.17,58.18,58.15,58.16,39700.0,48.6341,48.6424,48.6174,48.6257,39700.0
2012-09-21 14:15:00,58.17,58.18,58.11,58.12,23800.0,48.6341,48.6424,48.5839,48.5923,23800.0
2012-09-21 14:20:00,58.12,58.13,58.05,58.07,38600.0,48.5923,48.6006,48.5338,48.5505,38600.0
2012-09-21 14:25:00,58.08,58.14,58.07,58.14,17200.0,48.5588,48.609,48.5505,48.609,17200.0
2012-09-21 14:30:00,58.13,58.13,58.1,58.1,24300.0,48.6006,48.6006,48.5756,48.5756,24300.0
2012-09-21 14:35:00,58.1,58.1,58.06,58.07,16900.0,48.5756,48.5756,48.5421,48.5505,16900.0
2012-09-21 14:40:00,58.07,58.15,58.07,58.15,24100.0,48.5505,48.6174,48.5505,48.6174,24100.0
2012-09-21 14:45:00,58.14,58.21,58.13,58.18,35900.0,48.609,48.6675,48.6006,48.6424,35900.0
2012-09-21 14:50:00,58.18,58.19,58.11,58.12,25200.0,48.6424,48.6508,48.5839,48.5923,25200.0
2012-09-21 14:55:00,58.12,58.17,58.12,58.14,23400.0,48.5923,48.6341,48.5923,48.609,23400.0
2012-09-21 15:00:00,58.13,58.19,58.11,58.18,30100.0,48.6006,48.6508,48.5839,48.6424,30100.0
2012-09-21 15:05:00,58.19,58.21,58.09,58.11,73200.0,48.6508,48.6675,48.5672,48.5839,73200.0
2012-09-21 15:10:00,58.11,58.12,58.08,58.12,32300.0,48.5839,48.5923,48.5588,48.5923,32300.0
2012-09-21 15:15:00,58.12,58.12,58.07,58.11,39900.0,48.5923,48.5923,48.5505,48.5839,39900.0
2012-09-21 15:20:00,58.1,58.16,58.09,58.14,71500.0,48.5756,48.6257,48.5672,48.609,71500.0
2012-09-21 15:25:00,58.14,58.15,58.04,58.04,54900.0,48.609,48.6174,48.5254,48.5254,54900.0
2012-09-21 15:30:00,58.04,58.1,58.04,58.1,54100.0,48.5254,48.5756,48.5254,48.5756,54100.0
2012-09-21 15:35:00,58.08,58.09,58.01,58.01,62000.0,48.5588,48.5672,48.5003,48.5003,62000.0
2012-09-21 15:40:00,58.01,58.08,58.01,58.03,97000.0,48.5003,48.5588,48.5003,48.517,97000.0
2012-09-21 15:45:00,58.04,58.04,57.96,57.96,144200.0,48.5254,48.5254,48.4585,48.4585,144200.0
2012-09-21 15:50:00,57.96,58.01,57.95,57.95,154700.0,48.4585,48.5003,48.4502,48.4502,154700.0
2012-09-21 15:55:00,57.95,57.95,57.86,57.87,408500.0,48.4502,48.4502,48.3749,48.3833,408500.0
2012-09-24 09:30:00,57.56,57.75,57.49,57.54,118300.0,48.1241,48.2829,48.0656,48.1074,118300.0
2012-09-24 09:35:00,57.55,57.63,57.41,57.56,124800.0,48.1157,48.1826,47.9987,48.1241,124800.0
2012-09-24 09:40:00,57.54,57.54,57.43,57.49,59500.0,48.1074,48.1074,48.0154,48.0656,59500.0
2012-09-24 09:45:00,57.49,57.6,57.46,57.6,39100.0,48.0656,48.1575,48.0405,48.1575,39100.0
2012-09-24 09:50:00,57.6,57.65,57.57,57.6,76400.0,48.1575,48.1993,48.1324,48.1575,76400.0
2012-09-24 09:55:00,57.6,57.61,57.54,57.6,43300.0,48.1575,48.1659,48.1074,48.1575,43300.0
2012-09-24 10:00:00,57.6,57.64,57.56,57.62,63500.0,48.1575,48.191,48.1241,48.1742,63500.0
2012-09-24 10:05:00,57.62,57.63,57.58,57.58,53800.0,48.1742,48.1826,48.1408,48.1408,53800.0
2012-09-24 10:10:00,57.59,57.64,57.55,57.59,49500.0,48.1492,48.191,48.1157,48.1492,49500.0
2012-09-24 10:15:00,57.6,57.6,57.54,57.59,33400.0,48.1575,48.1575,48.1074,48.1492,33400.0
2012-09-24 10:20:00,57.59,57.6,57.5,57.51,89700.0,48.1492,48.1575,48.0739,48.0823,89700.0
2012-09-24 10:25:00,57.51,57.6,57.49,57.59,186900.0,48.0823,48.1575,48.0656,48.1492,186900.0
2012-09-24 10:30:00,57.6,57.6,57.55,57.57,110800.0,48.1575,48.1575,48.1157,48.1324,110800.0
2012-09-24 10:35:00,57.58,57.6,57.57,57.6,35200.0,48.1408,48.1575,48.1324,48.1575,35200.0
2012-09-24 10:40:00,57.6,57.6,57.57,57.6,50600.0,48.1575,48.1575,48.1324,48.1575,50600.0
2012-09-24 10:45:00,57.59,57.6,57.57,57.59,62500.0,48.1492,48.1575,48.1324,48.1492,62500.0
2012-09-24 10:50:00,57.59,57.64,57.58,57.63,66300.0,48.1492,48.191,48.1408,48.1826,66300.0
2012-09-24 10:55:00,57.63,57.79,57.63,57.77,52200.0,48.1826,48.3164,48.1826,48.2997,52200.0
2012-09-24 11:00:00,57.76,57.84,57.73,57.78,37500.0,48.2913,48.3582,48.2662,48.308,37500.0
2012-09-24 11:05:00,57.79,57.81,57.76,57.77,63200.0,48.3164,48.3331,48.2913,48.2997,63200.0
2012-09-24 11:10:00,57.77,57.77,57.69,57.74,33200.0,48.2997,48.2997,48.2328,48.2746,33200.0
2012-09-24 11:15:00,57.74,57.76,57.72,57.75,29900.0,48.2746,48.2913,48.2579,48.2829,29900.0
2012-09-24 11:20:00,57.75,57.75,57.72,57.72,28100.0,48.2829,48.2829,48.2579,48.2579,28100.0
2012-09-24 11:25:00,57.73,57.76,57.73,57.74,56900.0,48.2662,48.2913,48.2662,48.2746,56900.0
2012-09-24 11:30:00,57.74,57.76,57.71,57.71,28300.0,48.2746,48.2913,48.2495,48.2495,28300.0
2012-09-24 11:35:00,57.71,57.72,57.64,57.65,34000.0,48.2495,48.2579,48.191,48.1993,34000.0
2012-09-24 11:40:00,57.65,57.67,57.63,57.64,92500.0,48.1993,48.2161,48.1826,48.191,92500.0
2012-09-24 11:45:00,57.64,57.65,57.61,57.63,21900.0,48.191,48.1993,48.1659,48.1826,21900.0
2012-09-24 11:50:00,57.63,57.68,57.63,57.68,26000.0,48.1826,48.2244,48.1826,48.2244,26000.0
2012-09-24 11:55:00,57.67,57.67,57.6,57.61,41600.0,48.2161,48.2161,48.1575,48.1659,41600.0
2012-09-24 12:00:00,57.61,57.61,57.56,57.56,31300.0,48.1659,48.1659,48.1241,48.1241,31300.0
2012-09-24 12:05:00,57.56,57.61,57.55,57.61,33700.0,48.1241,48.1659,48.1157,48.1659,33700.0
2012-09-24 12:10:00,57.61,57.66,57.61,57.63,51700.0,48.1659,48.2077,48.1659,48.1826,51700.0
2012-09-24 12:15:00,57.63,57.64,57.62,57.63,17300.0,48.1826,48.191,48.1742,48.1826,17300.0
2012-09-24 12:20:00,57.63,57.68,57.62,57.65,37800.0,48.1826,48.2244,48.1742,48.1993,37800.0
2012-09-24 12:25:00,57.65,57.67,57.62,57.63,33600.0,48.1993,48.2161,48.1742,48.1826,33600.0
2012-09-24 12:30:00,57.63,57.63,57.57,57.6,19400.0,48.1826,48.1826,48.1324,48.1575,19400.0
2012-09-24 12:35:00,57.6,57.63,57.55,57.56,24700.0,48.1575,48.1826,48.1157,48.1241,24700.0
2012-09-24 12:40:00,57.57,57.59,57.57,57.58,19700.0,48.1324,48.1492,48.1324,48.1408,19700.0
2012-09-24 12:45:00,57.59,57.6,57.57,57.58,44800.0,48.1492,48.1575,48.1324,48.1408,44800.0
2012-09-24 12:50:00,57.58,57.62,57.58,57.6,18000.0,48.1408,48.1742,48.1408,48.1575,18000.0
2012-09-24 12:55:00,57.59,57.59,57.57,57.58,17500.0,48.1492,48.1492,48.1324,48.1408,17500.0
2012-09-24 13:00:00,57.58,57.58,57.52,57.52,42500.0,48.1408,48.1408,48.0906,48.0906,42500.0
2012-09-24 13:05:00,57.53,57.58,57.51,57.58,27800.0,48.099,48.1408,48.0823,48.1408,27800.0
2012-09-24 13:10:00,57.57,57.62,57.57,57.6,39000.0,48.1324,48.1742,48.1324,48.1575,39000.0
2012-09-24 13:15:00,57.59,57.59,57.56,57.57,26300.0,48.1492,48.1492,48.1241,48.1324,26300.0
2012-09-24 13:20:00,57.58,57.58,57.54,57.54,9200.0,48.1408,48.1408,48.1074,48.1074,9200.0
2012-09-24 13:25:00,57.55,57.57,57.51,57.52,45300.0,48.1157,48.1324,48.0823,48.0906,45300.0
2012-09-24 13:30:00,57.53,57.53,57.48,57.49,40200.0,48.099,48.099,48.0572,48.0656,40200.0
2012-09-24 13:35:00,57.49,57.53,57.47,57.49,42000.0,48.0656,48.099,48.0488,48.0656,42000.0
2012-09-24 13:40:00,57.49,57.51,57.48,57.49,28400.0,48.0656,48.0823,48.0572,48.0656,28400.0
2012-09-24 13:45:00,57.49,57.51,57.46,57.51,22700.0,48.0656,48.0823,48.0405,48.0823,22700.0
2012-09-24 13:50:00,57.5,57.52,57.46,57.52,28800.0,48.0739,48.0906,48.0405,48.0906,28800.0
2012-09-24 13:55:00,57.52,57.53,57.45,57.47,27400.0,48.0906,48.099,48.0321,48.0488,27400.0
2012-09-24 14:00:00,57.47,57.51,57.45,57.49,32300.0,48.0488,48.0823,48.0321,48.0656,32300.0
2012-09-24 14:05:00,57.49,57.53,57.48,57.52,13000.0,48.0656,48.099,48.0572,48.0906,13000.0
2012-09-24 14:10:00,57.53,57.56,57.53,57.55,39400.0,48.099,48.1241,48.099,48.1157,39400.0
2012-09-24 14:15:00,57.55,57.57,57.54,57.55,74300.0,48.1157,48.1324,48.1074,48.1157,74300.0
2012-09-24 14:20:00,57.56,57.57,57.54,57.55,76400.0,48.1241,48.1324,48.1074,48.1157,76400.0
2012-09-24 14:25:00,57.55,57.58,57.54,57.56,76900.0,48.1157,48.1408,48.1074,48.1241,76900.0
2012-09-24 14:30:00,57.56,57.61,57.55,57.61,67300.0,48.1241,48.1659,48.1157,48.1659,67300.0
2012-09-24 14:35:00,57.61,57.62,57.57,57.59,82600.0,48.1659,48.1742,48.1324,48.1492,82600.0
2012-09-24 14:40:00,57.6,57.61,57.57,57.6,44300.0,48.1575,48.1659,48.1324,48.1575,44300.0
2012-09-24 14:45:00,57.59,57.61,57.56,57.58,67800.0,48.1492,48.1659,48.1241,48.1408,67800.0
2012-09-24 14:50:00,57.57,57.67,57.57,57.6,121100.0,48.1324,48.2161,48.1324,48.1575,121100.0
2012-09-24 14:55:00,57.6,57.63,57.57,57.63,98700.0,48.1575,48.1826,48.1324,48.1826,98700.0
2012-09-24 15:00:00,57.62,57.64,57.57,57.57,54900.0,48.1742,48.191,48.1324,48.1324,54900.0
2012-09-24 15:05:00,57.57,57.63,57.56,57.61,87100.0,48.1324,48.1826,48.1241,48.1659,87100.0
2012-09-24 15:10:00,57.6,57.61,57.57,57.6,78800.0,48.1575,48.1659,48.1324,48.1575,78800.0
2012-09-24 15:15:00,57.6,57.61,57.57,57.58,82600.0,48.1575,48.1659,48.1324,48.1408,82600.0
2012-09-24 15:20:00,57.59,57.65,57.58,57.64,77900.0,48.1492,48.1993,48.1408,48.191,77900.0
2012-09-24 15:25:00,57.64,57.68,57.59,57.59,162000.0,48.191,48.2244,48.1492,48.1492,162000.0
2012-09-24 15:30:00,57.6,57.63,57.59,57.61,81400.0,48.1575,48.1826,48.1492,48.1659,81400.0
2012-09-24 15:35:00,57.61,57.71,57.6,57.69,90100.0,48.1659,48.2495,48.1575,48.2328,90100.0
2012-09-24 15:40:00,57.69,57.74,57.67,57.67,82200.0,48.2328,48.2746,48.2161,48.2161,82200.0
2012-09-24 15:45:00,57.66,57.7,57.64,57.7,103600.0,48.2077,48.2411,48.191,48.2411,103600.0
2012-09-24 15:50:00,57.69,57.69,57.58,57.64,140500.0,48.2328,48.2328,48.1408,48.191,140500.0
2012-09-24 15:55:00,57.64,57.67,57.6,57.66,202700.0,48.191,48.2161,48.1575,48.2077,202700.0
2012-09-25 09:30:00,57.8,58.08,57.8,58.0,107100.0,48.3247,48.5588,48.3247,48.492,107100.0
2012-09-25 09:35:00,58.0,58.05,57.93,57.95,59500.0,48.492,48.5338,48.4334,48.4502,59500.0
2012-09-25 09:40:00,57.95,58.02,57.86,58.01,45300.0,48.4502,48.5087,48.3749,48.5003,45300.0
2012-09-25 09:45:00,58.0,58.02,57.89,57.99,54200.0,48.492,48.5087,48.4,48.4836,54200.0
2012-09-25 09:50:00,57.99,58.09,57.98,58.06,27600.0,48.4836,48.5672,48.4752,48.5421,27600.0
2012-09-25 09:55:00,58.06,58.07,57.96,58.03,34700.0,48.5421,48.5505,48.4585,48.517,34700.0
2012-09-25 10:00:00,58.06,58.15,58.03,58.13,50100.0,48.5421,48.6174,48.517,48.6006,50100.0
2012-09-25 10:05:00,58.13,58.21,58.13,58.15,38500.0,48.6006,48.6675,48.6006,48.6174,38500.0
2012-09-25 10:10:00,58.15,58.16,58.01,58.04,69700.0,48.6174,48.6257,48.5003,48.5254,69700.0
2012-09-25 10:15:00,58.04,58.09,58.04,58.04,24600.0,48.5254,48.5672,48.5254,48.5254,24600.0
2012-09-25 10:20:00,58.05,58.13,58.01,58.07,168300.0,48.5338,48.6006,48.5003,48.5505,168300.0
2012-09-25 10:25:00,58.07,58.08,57.97,58.02,39000.0,48.5505,48.5588,48.4669,48.5087,39000.0
2012-09-25 10:30:00,58.02,58.04,58.01,58.04,21800.0,48.5087,48.5254,48.5003,48.5254,21800.0
2012-09-25 10:35:00,58.04,58.09,58.03,58.06,21500.0,48.5254,48.5672,48.517,48.5421,21500.0
2012-09-25 10:40:00,58.06,58.1,58.03,58.09,19200.0,48.5421,48.5756,48.517,48.5672,19200.0
2012-09-25 10:45:00,58.1,58.21,58.1,58.21,37400.0,48.5756,48.6675,48.5756,48.6675,37400.0
2012-09-25 10:50:00,58.21,58.22,58.18,58.2,38800.0,48.6675,48.6759,48.6424,48.6592,38800.0
2012-09-25 10:55:00,58.21,58.22,58.19,58.2,32900.0,48.6675,48.6759,48.6508,48.6592,32900.0
2012-09-25 11:00:00,58.21,58.25,58.2,58.24,54900.0,48.6675,48.701,48.6592,48.6926,54900.0
2012-09-25 11:05:00,58.23,58.27,58.21,58.22,15800.0,48.6843,48.7177,48.6675,48.6759,15800.0
2012-09-25 11:10:00,58.21,58.23,58.2,58.21,26300.0,48.6675,48.6843,48.6592,48.6675,26300.0
2012-09-25 11:15:00,58.21,58.24,58.18,58.23,56300.0,48.6675,48.6926,48.6424,48.6843,56300.0
2012-09-25 11:20:00,58.24,58.25,58.19,58.19,40000.0,48.6926,48.701,48.6508,48.6508,40000.0
2012-09-25 11:25:00,58.21,58.27,58.19,58.22,30100.0,48.6675,48.7177,48.6508,48.6759,30100.0
2012-09-25 11:30:00,58.22,58.25,58.19,58.2,24400.0,48.6759,48.701,48.6508,48.6592,24400.0
2012-09-25 11:35:00,58.2,58.25,58.19,58.21,31300.0,48.6592,48.701,48.6508,48.6675,31300.0
2012-09-25 11:40:00,58.21,58.23,58.18,58.19,29700.0,48.6675,48.6843,48.6424,48.6508,29700.0
2012-09-25 11:45:00,58.18,58.2,58.16,58.19,25700.0,48.6424,48.6592,48.6257,48.6508,25700.0
2012-09-25 11:50:00,58.2,58.2,58.18,58.19,29500.0,48.6592,48.6592,48.6424,48.6508,29500.0
2012-09-25 11:55:00,58.19,58.19,58.14,58.19,39800.0,48.6508,48.6508,48.609,48.6508,39800.0
2012-09-25 12:00:00,58.19,58.2,58.12,58.12,30100.0,48.6508,48.6592,48.5923,48.5923,30100.0
2012-09-25 12:05:00,58.12,58.17,58.12,58.17,22100.0,48.5923,48.6341,48.5923,48.6341,22100.0
2012-09-25 12:10:00,58.17,58.21,58.15,58.18,31200.0,48.6341,48.6675,48.6174,48.6424,31200.0
2012-09-25 12:15:00,58.19,58.19,58.09,58.11,60800.0,48.6508,48.6508,48.5672,48.5839,60800.0
2012-09-25 12:20:00,58.11,58.11,58.05,58.05,36200.0,48.5839,48.5839,48.5338,48.5338,36200.0
2012-09-25 12:25:00,58.05,58.16,58.05,58.16,27800.0,48.5338,48.6257,48.5338,48.6257,27800.0
2012-09-25 12:30:00,58.15,58.16,58.08,58.08,37000.0,48.6174,48.6257,48.5588,48.5588,37000.0
2012-09-25 12:35:00,58.09,58.09,57.91,57.91,55300.0,48.5672,48.5672,48.4167,48.4167,55300.0
2012-09-25 12:40:00,57.92,57.94,57.8,57.82,61900.0,48.4251,48.4418,48.3247,48.3415,61900.0
2012-09-25 12:45:00,57.84,57.97,57.82,57.97,32600.0,48.3582,48.4669,48.3415,48.4669,32600.0
2012-09-25 12:50:00,57.96,57.97,57.91,57.92,19400.0,48.4585,48.4669,48.4167,48.4251,19400.0
2012-09-25 12:55:00,57.92,58.0,57.91,57.97,16300.0,48.4251,48.492,48.4167,48.4669,16300.0
2012-09-25 13:00:00,57.96,57.98,57.88,57.9,30000.0,48.4585,48.4752,48.3916,48.4083,30000.0
2012-09-25 13:05:00,57.91,57.95,57.88,57.88,19000.0,48.4167,48.4502,48.3916,48.3916,19000.0
2012-09-25 13:10:00,57.88,57.98,57.88,57.96,66400.0,48.3916,48.4752,48.3916,48.4585,66400.0
2012-09-25 13:15:00,57.95,57.96,57.87,57.87,34700.0,48.4502,48.4585,48.3833,48.3833,34700.0
2012-09-25 13:20:00,57.88,57.9,57.86,57.89,15400.0,48.3916,48.4083,48.3749,48.4,15400.0
2012-09-25 13:25:00,57.89,57.89,57.82,57.84,31100.0,48.4,48.4,48.3415,48.3582,31100.0
2012-09-25 13:30:00,57.85,57.87,57.82,57.87,36500.0,48.3665,48.3833,48.3415,48.3833,36500.0
2012-09-25 13:35:00,57.87,57.9,57.84,57.85,21600.0,48.3833,48.4083,48.3582,48.3665,21600.0
2012-09-25 13:40:00,57.83,57.84,57.77,57.77,29500.0,48.3498,48.3582,48.2997,48.2997,29500.0
2012-09-25 13:45:00,57.78,57.79,57.75,57.75,30500.0,48.308,48.3164,48.2829,48.2829,30500.0
2012-09-25 13:50:00,57.76,57.84,57.75,57.83,28200.0,48.2913,48.3582,48.2829,48.3498,28200.0
2012-09-25 13:55:00,57.83,57.85,57.8,57.83,42500.0,48.3498,48.3665,48.3247,48.3498,42500.0
2012-09-25 14:00:00,57.84,57.85,57.69,57.71,109100.0,48.3582,48.3665,48.2328,48.2495,109100.0
2012-09-25 14:05:00,57.72,57.73,57.67,57.67,36100.0,48.2579,48.2662,48.2161,48.2161,36100.0
2012-09-25 14:10:00,57.68,57.75,57.67,57.74,28200.0,48.2244,48.2829,48.2161,48.2746,28200.0
2012-09-25 14:15:00,57.74,57.8,57.64,57.67,44900.0,48.2746,48.3247,48.191,48.2161,44900.0
2012-09-25 14:20:00,57.66,57.67,57.62,57.64,45200.0,48.2077,48.2161,48.1742,48.191,45200.0
2012-09-25 14:25:00,57.63,57.63,57.53,57.6,56200.0,48.1826,48.1826,48.099,48.1575,56200.0
2012-09-25 14:30:00,57.6,57.66,57.55,57.66,35500.0,48.1575,48.2077,48.1157,48.2077,35500.0
2012-09-25 14:35:00,57.65,57.72,57.64,57.72,25100.0,48.1993,48.2579,48.191,48.2579,25100.0
2012-09-25 14:40:00,57.72,57.72,57.67,57.68,38800.0,48.2579,48.2579,48.2161,48.2244,38800.0
2012-09-25 14:45:00,57.68,57.68,57.48,57.6,66900.0,48.2244,48.2244,48.0572,48.1575,66900.0
2012-09-25 14:50:00,57.61,57.62,57.55,57.62,31600.0,48.1659,48.1742,48.1157,48.1742,31600.0
2012-09-25 14:55:00,57.61,57.63,57.5,57.5,54900.0,48.1659,48.1826,48.0739,48.0739,54900.0
2012-09-25 15:00:00,57.5,57.55,57.45,57.48,52500.0,48.0739,48.1157,48.0321,48.0572,52500.0
2012-09-25 15:05:00,57.48,57.48,57.36,57.39,75100.0,48.0572,48.0572,47.9569,47.982,75100.0
2012-09-25 15:10:00,57.39,57.39,57.19,57.32,120700.0,47.982,47.982,47.8147,47.9234,120700.0
2012-09-25 15:15:00,57.32,57.33,57.22,57.23,75600.0,47.9234,47.9318,47.8398,47.8482,75600.0
2012-09-25 15:20:00,57.23,57.38,57.23,57.29,79700.0,47.8482,47.9736,47.8482,47.8983,79700.0
2012-09-25 15:25:00,57.29,57.32,57.24,57.3,85500.0,47.8983,47.9234,47.8565,47.9067,85500.0
2012-09-25 15:30:00,57.3,57.39,57.25,57.38,80300.0,47.9067,47.982,47.8649,47.9736,80300.0
2012-09-25 15:35:00,57.37,57.42,57.25,57.25,125900.0,47.9652,48.007,47.8649,47.8649,125900.0
2012-09-25 15:40:00,57.24,57.3,57.2,57.27,107900.0,47.8565,47.9067,47.8231,47.8816,107900.0
2012-09-25 15:45:00,57.27,57.28,57.2,57.22,147100.0,47.8816,47.89,47.8231,47.8398,147100.0
2012-09-25 15:50:00,57.23,57.25,57.15,57.24,154200.0,47.8482,47.8649,47.7813,47.8565,154200.0
2012-09-25 15:55:00,57.24,57.24,57.1,57.12,439700.0,47.8565,47.8565,47.7395,47.7562,439700.0
2012-09-26 09:30:00,57.14,57.23,57.02,57.11,117800.0,47.7729,47.8482,47.6726,47.7479,117800.0
2012-09-26 09:35:00,57.14,57.15,56.9,56.91,82600.0,47.7729,47.7813,47.5723,47.5806,82600.0
2012-09-26 09:40:00,56.91,56.97,56.9,56.94,82000.0,47.5806,47.6308,47.5723,47.6057,82000.0
2012-09-26 09:45:00,56.94,56.94,56.8,56.8,83100.0,47.6057,47.6057,47.4887,47.4887,83100.0
2012-09-26 09:50:00,56.8,56.82,56.69,56.77,93300.0,47.4887,47.5054,47.3967,47.4636,93300.0
2012-09-26 09:55:00,56.77,56.79,56.67,56.77,121000.0,47.4636,47.4803,47.38,47.4636,121000.0
2012-09-26 10:00:00,56.78,56.88,56.7,56.85,63500.0,47.472,47.5556,47.4051,47.5305,63500.0
2012-09-26 10:05:00,56.85,56.85,56.67,56.7,97600.0,47.5305,47.5305,47.38,47.4051,97600.0
2012-09-26 10:10:00,56.71,56.72,56.62,56.68,65200.0,47.4134,47.4218,47.3382,47.3883,65200.0
2012-09-26 10:15:00,56.69,56.75,56.67,56.72,48700.0,47.3967,47.4469,47.38,47.4218,48700.0
2012-09-26 10:20:00,56.72,56.72,56.66,56.71,28600.0,47.4218,47.4218,47.3716,47.4134,28600.0
2012-09-26 10:25:00,56.7,56.72,56.62,56.63,51600.0,47.4051,47.4218,47.3382,47.3465,51600.0
2012-09-26 10:30:00,56.63,56.67,56.55,56.58,56200.0,47.3465,47.38,47.2797,47.3047,56200.0
2012-09-26 10:35:00,56.58,56.58,56.45,56.46,99700.0,47.3047,47.3047,47.196,47.2044,99700.0
2012-09-26 10:40:00,56.47,56.53,56.42,56.46,96300.0,47.2128,47.2629,47.171,47.2044,96300.0
2012-09-26 10:45:00,56.47,56.52,56.44,56.49,44400.0,47.2128,47.2546,47.1877,47.2295,44400.0
2012-09-26 10:50:00,56.49,56.49,56.4,56.41,83200.0,47.2295,47.2295,47.1542,47.1626,83200.0
2012-09-26 10:55:00,56.41,56.41,56.24,56.24,77000.0,47.1626,47.1626,47.0205,47.0205,77000.0
2012-09-26 11:00:00,56.24,56.35,56.24,56.28,83100.0,47.0205,47.1124,47.0205,47.0539,83100.0
2012-09-26 11:05:00,56.28,56.34,56.24,56.33,79300.0,47.0539,47.1041,47.0205,47.0957,79300.0
2012-09-26 11:10:00,56.33,56.4,56.32,56.4,81500.0,47.0957,47.1542,47.0874,47.1542,81500.0
2012-09-26 11:15:00,56.39,56.45,56.34,56.39,168500.0,47.1459,47.196,47.1041,47.1459,168500.0
2012-09-26 11:20:00,56.38,56.46,56.38,56.43,35300.0,47.1375,47.2044,47.1375,47.1793,35300.0
2012-09-26 11:25:00,56.42,56.47,56.41,56.45,26800.0,47.171,47.2128,47.1626,47.196,26800.0
2012-09-26 11:30:00,56.45,56.46,56.36,56.37,30800.0,47.196,47.2044,47.1208,47.1292,30800.0
2012-09-26 11:35:00,56.35,56.39,56.34,56.35,23200.0,47.1124,47.1459,47.1041,47.1124,23200.0
2012-09-26 11:40:00,56.35,56.48,56.32,56.48,64500.0,47.1124,47.2211,47.0874,47.2211,64500.0
2012-09-26 11:45:00,56.47,56.49,56.37,56.38,26200.0,47.2128,47.2295,47.1292,47.1375,26200.0
2012-09-26 11:50:00,56.38,56.38,56.34,56.35,22100.0,47.1375,47.1375,47.1041,47.1124,22100.0
2012-09-26 11:55:00,56.35,56.4,56.31,56.33,22900.0,47.1124,47.1542,47.079,47.0957,22900.0
2012-09-26 12:00:00,56.34,56.43,56.33,56.4,18800.0,47.1041,47.1793,47.0957,47.1542,18800.0
2012-09-26 12:05:00,56.4,56.48,56.4,56.42,36800.0,47.1542,47.2211,47.1542,47.171,36800.0
2012-09-26 12:10:00,56.43,56.48,56.4,56.47,29900.0,47.1793,47.2211,47.1542,47.2128,29900.0
2012-09-26 12:15:00,56.47,56.51,56.47,56.5,35500.0,47.2128,47.2462,47.2128,47.2379,35500.0
2012-09-26 12:20:00,56.49,56.51,56.47,56.48,38700.0,47.2295,47.2462,47.2128,47.2211,38700.0
2012-09-26 12:25:00,56.49,56.51,56.42,56.44,17200.0,47.2295,47.2462,47.171,47.1877,17200.0
2012-09-26 12:30:00,56.45,56.46,56.41,56.41,20900.0,47.196,47.2044,47.1626,47.1626,20900.0
2012-09-26 12:35:00,56.41,56.44,56.41,56.43,12500.0,47.1626,47.1877,47.1626,47.1793,12500.0
2012-09-26 12:40:00,56.43,56.43,56.37,56.38,15100.0,47.1793,47.1793,47.1292,47.1375,15100.0
2012-09-26 12:45:00,56.37,56.4,56.34,56.35,25000.0,47.1292,47.1542,47.1041,47.1124,25000.0
2012-09-26 12:50:00,56.36,56.41,56.34,56.39,30400.0,47.1208,47.1626,47.1041,47.1459,30400.0
2012-09-26 12:55:00,56.41,56.57,56.41,56.5,31600.0,47.1626,47.2964,47.1626,47.2379,31600.0
2012-09-26 13:00:00,56.49,56.52,56.43,56.43,27100.0,47.2295,47.2546,47.1793,47.1793,27100.0
2012-09-26 13:05:00,56.43,56.55,56.42,56.51,32200.0,47.1793,47.2797,47.171,47.2462,32200.0
2012-09-26 13:10:00,56.48,56.48,56.41,56.42,22500.0,47.2211,47.2211,47.1626,47.171,22500.0
2012-09-26 13:15:00,56.41,56.46,56.39,56.45,24400.0,47.1626,47.2044,47.1459,47.196,24400.0
2012-09-26 13:20:00,56.45,56.49,56.42,56.48,22100.0,47.196,47.2295,47.171,47.2211,22100.0
2012-09-26 13:25:00,56.48,56.52,56.46,56.46,51700.0,47.2211,47.2546,47.2044,47.2044,51700.0
2012-09-26 13:30:00,56.46,56.5,56.43,56.45,51700.0,47.2044,47.2379,47.1793,47.196,51700.0
2012-09-26 13:35:00,56.45,56.47,56.43,56.45,31200.0,47.196,47.2128,47.1793,47.196,31200.0
2012-09-26 13:40:00,56.46,56.5,56.45,56.49,26900.0,47.2044,47.2379,47.196,47.2295,26900.0
2012-09-26 13:45:00,56.49,56.49,56.36,56.39,44400.0,47.2295,47.2295,47.1208,47.1459,44400.0
2012-09-26 13:50:00,56.4,56.43,56.35,56.35,33200.0,47.1542,47.1793,47.1124,47.1124,33200.0
2012-09-26 13:55:00,56.35,56.35,56.3,56.32,44600.0,47.1124,47.1124,47.0706,47.0874,44600.0
2012-09-26 14:00:00,56.32,56.4,56.32,56.35,36100.0,47.0874,47.1542,47.0874,47.1124,36100.0
2012-09-26 14:05:00,56.36,56.37,56.3,56.33,66600.0,47.1208,47.1292,47.0706,47.0957,66600.0
2012-09-26 14:10:00,56.33,56.35,56.3,56.32,42600.0,47.0957,47.1124,47.0706,47.0874,42600.0
2012-09-26 14:15:00,56.32,56.33,56.3,56.31,38500.0,47.0874,47.0957,47.0706,47.079,38500.0
2012-09-26 14:20:00,56.31,56.32,56.3,56.3,32300.0,47.079,47.0874,47.0706,47.0706,32300.0
2012-09-26 14:25:00,56.3,56.33,56.21,56.24,73900.0,47.0706,47.0957,46.9954,47.0205,73900.0
2012-09-26 14:30:00,56.23,56.26,56.16,56.26,67900.0,47.0121,47.0372,46.9536,47.0372,67900.0
2012-09-26 14:35:00,56.26,56.26,56.18,56.26,50300.0,47.0372,47.0372,46.9703,47.0372,50300.0
2012-09-26 14:40:00,56.24,56.27,56.24,56.26,33900.0,47.0205,47.0456,47.0205,47.0372,33900.0
2012-09-26 14:45:00,56.25,56.27,56.15,56.18,49600.0,47.0288,47.0456,46.9452,46.9703,49600.0
2012-09-26 14:50:00,56.17,56.17,56.08,56.09,63000.0,46.962,46.962,46.8867,46.8951,63000.0
2012-09-26 14:55:00,56.1,56.17,56.09,56.13,52500.0,46.9034,46.962,46.8951,46.9285,52500.0
2012-09-26 15:00:00,56.13,56.16,56.1,56.14,69900.0,46.9285,46.9536,46.9034,46.9369,69900.0
2012-09-26 15:05:00,56.14,56.16,56.08,56.1,71900.0,46.9369,46.9536,46.8867,46.9034,71900.0
2012-09-26 15:10:00,56.1,56.18,56.1,56.17,55400.0,46.9034,46.9703,46.9034,46.962,55400.0
2012-09-26 15:15:00,56.16,56.24,56.16,56.16,84800.0,46.9536,47.0205,46.9536,46.9536,84800.0
2012-09-26 15:20:00,56.15,56.22,56.13,56.13,58500.0,46.9452,47.0038,46.9285,46.9285,58500.0
2012-09-26 15:25:00,56.13,56.2,56.09,56.1,88500.0,46.9285,46.987,46.8951,46.9034,88500.0
2012-09-26 15:30:00,56.11,56.16,56.08,56.12,110400.0,46.9118,46.9536,46.8867,46.9201,110400.0
2012-09-26 15:35:00,56.12,56.15,56.06,56.1,70900.0,46.9201,46.9452,46.87,46.9034,70900.0
2012-09-26 15:40:00,56.09,56.18,56.08,56.17,92300.0,46.8951,46.9703,46.8867,46.962,92300.0
2012-09-26 15:45:00,56.17,56.18,56.09,56.1,148700.0,46.962,46.9703,46.8951,46.9034,148700.0
2012-09-26 15:50:00,56.09,56.2,56.08,56.15,210300.0,46.8951,46.987,46.8867,46.9452,210300.0
2012-09-26 15:55:00,56.15,56.16,56.12,56.15,298800.0,46.9452,46.9536,46.9201,46.9452,298800.0
2012-09-27 09:30:00,56.66,56.81,56.51,56.51,130300.0,47.3716,47.497,47.2462,47.2462,130300.0
2012-09-27 09:35:00,56.51,56.71,56.49,56.7,142500.0,47.2462,47.4134,47.2295,47.4051,142500.0
2012-09-27 09:40:00,56.69,56.75,56.46,56.46,140100.0,47.3967,47.4469,47.2044,47.2044,140100.0
2012-09-27 09:45:00,56.45,56.56,56.35,56.4,135400.0,47.196,47.288,47.1124,47.1542,135400.0
2012-09-27 09:50:00,56.41,56.57,56.38,56.54,87900.0,47.1626,47.2964,47.1375,47.2713,87900.0
2012-09-27 09:55:00,56.54,56.58,56.45,56.58,65700.0,47.2713,47.3047,47.196,47.3047,65700.0
2012-09-27 10:00:00,56.55,56.61,56.21,56.24,106500.0,47.2797,47.3298,46.9954,47.0205,106500.0
2012-09-27 10:05:00,56.22,56.29,56.18,56.2,129400.0,47.0038,47.0623,46.9703,46.987,129400.0
2012-09-27 10:10:00,56.19,56.25,56.15,56.21,84200.0,46.9787,47.0288,46.9452,46.9954,84200.0
2012-09-27 10:15:00,56.2,56.27,56.19,56.2,75200.0,46.987,47.0456,46.9787,46.987,75200.0
2012-09-27 10:20:00,56.2,56.23,56.16,56.2,74200.0,46.987,47.0121,46.9536,46.987,74200.0
2012-09-27 10:25:00,56.19,56.25,56.15,56.17,56000.0,46.9787,47.0288,46.9452,46.962,56000.0
2012-09-27 10:30:00,56.17,56.17,56.07,56.1,85500.0,46.962,46.962,46.8783,46.9034,85500.0
2012-09-27 10:35:00,56.09,56.2,56.07,56.16,96500.0,46.8951,46.987,46.8783,46.9536,96500.0
2012-09-27 10:40:00,56.16,56.19,56.08,56.1,52500.0,46.9536,46.9787,46.8867,46.9034,52500.0
2012-09-27 10:45:00,56.1,56.14,56.06,56.1,62300.0,46.9034,46.9369,46.87,46.9034,62300.0
2012-09-27 10:50:00,56.11,56.13,56.07,56.07,84100.0,46.9118,46.9285,46.8783,46.8783,84100.0
2012-09-27 10:55:00,56.07,56.14,56.05,56.12,96000.0,46.8783,46.9369,46.8616,46.9201,96000.0
2012-09-27 11:00:00,56.12,56.21,56.09,56.15,145000.0,46.9201,46.9954,46.8951,46.9452,145000.0
2012-09-27 11:05:00,56.15,56.16,56.1,56.13,85600.0,46.9452,46.9536,46.9034,46.9285,85600.0
2012-09-27 11:10:00,56.12,56.15,56.08,56.12,55000.0,46.9201,46.9452,46.8867,46.9201,55000.0
2012-09-27 11:15:00,56.11,56.14,56.07,56.14,69000.0,46.9118,46.9369,46.8783,46.9369,69000.0
2012-09-27 11:20:00,56.14,56.18,56.07,56.1,58100.0,46.9369,46.9703,46.8783,46.9034,58100.0
2012-09-27 11:25:00,56.09,56.13,56.05,56.13,34700.0,46.8951,46.9285,46.8616,46.9285,34700.0
2012-09-27 11:30:00,56.13,56.13,56.06,56.1,57700.0,46.9285,46.9285,46.87,46.9034,57700.0
2012-09-27 11:35:00,56.09,56.12,56.08,56.08,28000.0,46.8951,46.9201,46.8867,46.8867,28000.0
2012-09-27 11:40:00,56.08,56.1,56.07,56.1,48600.0,46.8867,46.9034,46.8783,46.9034,48600.0
2012-09-27 11:45:00,56.11,56.13,56.08,56.08,28200.0,46.9118,46.9285,46.8867,46.8867,28200.0
2012-09-27 11:50:00,56.08,56.09,56.06,56.09,33000.0,46.8867,46.8951,46.87,46.8951,33000.0
2012-09-27 11:55:00,56.09,56.2,56.08,56.2,61100.0,46.8951,46.987,46.8867,46.987,61100.0
2012-09-27 12:00:00,56.2,56.28,56.2,56.28,57600.0,46.987,47.0539,46.987,47.0539,57600.0
2012-09-27 12:05:00,56.28,56.34,56.26,56.34,101800.0,47.0539,47.1041,47.0372,47.1041,101800.0
2012-09-27 12:10:00,56.34,56.39,56.3,56.3,49500.0,47.1041,47.1459,47.0706,47.0706,49500.0
2012-09-27 12:15:00,56.3,56.38,56.28,56.3,56400.0,47.0706,47.1375,47.0539,47.0706,56400.0
2012-09-27 12:20:00,56.29,56.3,56.25,56.3,43200.0,47.0623,47.0706,47.0288,47.0706,43200.0
2012-09-27 12:25:00,56.3,56.41,56.28,56.34,103600.0,47.0706,47.1626,47.0539,47.1041,103600.0
2012-09-27 12:30:00,56.35,56.36,56.25,56.26,99100.0,47.1124,47.1208,47.0288,47.0372,99100.0
2012-09-27 12:35:00,56.26,56.3,56.24,56.3,34500.0,47.0372,47.0706,47.0205,47.0706,34500.0
2012-09-27 12:40:00,56.29,56.32,56.26,56.28,31400.0,47.0623,47.0874,47.0372,47.0539,31400.0
2012-09-27 12:45:00,56.29,56.36,56.28,56.3,84700.0,47.0623,47.1208,47.0539,47.0706,84700.0
2012-09-27 12:50:00,56.31,56.31,56.28,56.28,32500.0,47.079,47.079,47.0539,47.0539,32500.0
2012-09-27 12:55:00,56.29,56.32,56.27,56.29,67700.0,47.0623,47.0874,47.0456,47.0623,67700.0
2012-09-27 13:00:00,56.29,56.32,56.27,56.28,28600.0,47.0623,47.0874,47.0456,47.0539,28600.0
2012-09-27 13:05:00,56.29,56.32,56.28,56.3,27100.0,47.0623,47.0874,47.0539,47.0706,27100.0
2012-09-27 13:10:00,56.3,56.38,56.3,56.37,90000.0,47.0706,47.1375,47.0706,47.1292,90000.0
2012-09-27 13:15:00,56.36,56.49,56.36,56.4,64500.0,47.1208,47.2295,47.1208,47.1542,64500.0
2012-09-27 13:20:00,56.41,56.44,56.39,56.44,51400.0,47.1626,47.1877,47.1459,47.1877,51400.0
2012-09-27 13:25:00,56.44,56.48,56.44,56.45,30500.0,47.1877,47.2211,47.1877,47.196,30500.0
2012-09-27 13:30:00,56.45,56.46,56.41,56.45,18200.0,47.196,47.2044,47.1626,47.196,18200.0
2012-09-27 13:35:00,56.46,56.59,56.46,56.58,47800.0,47.2044,47.3131,47.2044,47.3047,47800.0
2012-09-27 13:40:00,56.58,56.68,56.57,56.62,116000.0,47.3047,47.3883,47.2964,47.3382,116000.0
2012-09-27 13:45:00,56.61,56.67,56.61,56.65,39600.0,47.3298,47.38,47.3298,47.3633,39600.0
2012-09-27 13:50:00,56.65,56.67,56.58,56.59,58900.0,47.3633,47.38,47.3047,47.3131,58900.0
2012-09-27 13:55:00,56.58,56.64,56.57,56.64,43700.0,47.3047,47.3549,47.2964,47.3549,43700.0
2012-09-27 14:00:00,56.64,56.68,56.61,56.63,63900.0,47.3549,47.3883,47.3298,47.3465,63900.0
2012-09-27 14:05:00,56.62,56.68,56.61,56.67,22100.0,47.3382,47.3883,47.3298,47.38,22100.0
2012-09-27 14:10:00,56.66,56.74,56.63,56.71,32700.0,47.3716,47.4385,47.3465,47.4134,32700.0
2012-09-27 14:15:00,56.72,56.72,56.66,56.69,32700.0,47.4218,47.4218,47.3716,47.3967,32700.0
2012-09-27 14:20:00,56.7,56.74,56.69,56.73,23000.0,47.4051,47.4385,47.3967,47.4301,23000.0
2012-09-27 14:25:00,56.74,56.78,56.73,56.77,44200.0,47.4385,47.472,47.4301,47.4636,44200.0
2012-09-27 14:30:00,56.78,56.8,56.73,56.75,54800.0,47.472,47.4887,47.4301,47.4469,54800.0
2012-09-27 14:35:00,56.76,56.81,56.76,56.77,47400.0,47.4552,47.497,47.4552,47.4636,47400.0
2012-09-27 14:40:00,56.77,56.82,56.76,56.81,39600.0,47.4636,47.5054,47.4552,47.497,39600.0
2012-09-27 14:45:00,56.81,56.81,56.76,56.78,23600.0,47.497,47.497,47.4552,47.472,23600.0
2012-09-27 14:50:00,56.78,56.81,56.68,56.68,34800.0,47.472,47.497,47.3883,47.3883,34800.0
2012-09-27 14:55:00,56.69,56.7,56.63,56.64,32700.0,47.3967,47.4051,47.3465,47.3549,32700.0
2012-09-27 15:00:00,56.64,56.71,56.63,56.69,25700.0,47.3549,47.4134,47.3465,47.3967,25700.0
2012-09-27 15:05:00,56.69,56.74,56.69,56.72,21200.0,47.3967,47.4385,47.3967,47.4218,21200.0
2012-09-27 15:10:00,56.72,56.72,56.69,56.7,33500.0,47.4218,47.4218,47.3967,47.4051,33500.0
2012-09-27 15:15:00,56.7,56.7,56.62,56.64,47200.0,47.4051,47.4051,47.3382,47.3549,47200.0
2012-09-27 15:20:00,56.64,56.66,56.62,56.64,37200.0,47.3549,47.3716,47.3382,47.3549,37200.0
2012-09-27 15:25:00,56.64,56.67,56.63,56.64,42600.0,47.3549,47.38,47.3465,47.3549,42600.0
2012-09-27 15:30:00,56.64,56.69,56.63,56.69,65900.0,47.3549,47.3967,47.3465,47.3967,65900.0
2012-09-27 15:35:00,56.69,56.74,56.68,56.68,60700.0,47.3967,47.4385,47.3883,47.3883,60700.0
2012-09-27 15:40:00,56.67,56.7,56.65,56.67,76500.0,47.38,47.4051,47.3633,47.38,76500.0
2012-09-27 15:45:00,56.67,56.67,56.55,56.56,107900.0,47.38,47.38,47.2797,47.288,107900.0
2012-09-27 15:50:00,56.55,56.58,56.53,56.54,116300.0,47.2797,47.3047,47.2629,47.2713,116300.0
2012-09-27 15:55:00,56.54,56.59,56.51,56.57,340900.0,47.2713,47.3131,47.2462,47.2964,340900.0
2012-09-28 09:30:00,56.46,56.46,56.15,56.26,66400.0,47.2044,47.2044,46.9452,47.0372,66400.0
2012-09-28 09:35:00,56.25,56.5,56.24,56.44,69800.0,47.0288,47.2379,47.0205,47.1877,69800.0
2012-09-28 09:40:00,56.42,56.49,56.3,56.3,84000.0,47.171,47.2295,47.0706,47.0706,84000.0
2012-09-28 09:45:00,56.29,56.37,56.23,56.31,128300.0,47.0623,47.1292,47.0121,47.079,128300.0
2012-09-28 09:50:00,56.3,56.3,56.19,56.28,66000.0,47.0706,47.0706,46.9787,47.0539,66000.0
2012-09-28 09:55:00,56.29,56.37,56.27,56.31,80400.0,47.0623,47.1292,47.0456,47.079,80400.0
2012-09-28 10:00:00,56.31,56.36,56.28,56.31,47200.0,47.079,47.1208,47.0539,47.079,47200.0
2012-09-28 10:05:00,56.31,56.34,56.28,56.3,79900.0,47.079,47.1041,47.0539,47.0706,79900.0
2012-09-28 10:10:00,56.3,56.39,56.23,56.34,47700.0,47.0706,47.1459,47.0121,47.1041,47700.0
2012-09-28 10:15:00,56.34,56.34,56.26,56.3,48200.0,47.1041,47.1041,47.0372,47.0706,48200.0
2012-09-28 10:20:00,56.28,56.38,56.26,56.3,32500.0,47.0539,47.1375,47.0372,47.0706,32500.0
2012-09-28 10:25:00,56.3,56.33,56.22,56.32,53700.0,47.0706,47.0957,47.0038,47.0874,53700.0
2012-09-28 10:30:00,56.32,56.44,56.29,56.44,49600.0,47.0874,47.1877,47.0623,47.1877,49600.0
2012-09-28 10:35:00,56.42,56.52,56.4,56.51,77000.0,47.171,47.2546,47.1542,47.2462,77000.0
2012-09-28 10:40:00,56.52,56.55,56.48,56.51,35400.0,47.2546,47.2797,47.2211,47.2462,35400.0
2012-09-28 10:45:00,56.5,56.64,56.48,56.62,75700.0,47.2379,47.3549,47.2211,47.3382,75700.0
2012-09-28 10:50:00,56.63,56.65,56.59,56.62,103700.0,47.3465,47.3633,47.3131,47.3382,103700.0
2012-09-28 10:55:00,56.62,56.7,56.59,56.7,89300.0,47.3382,47.4051,47.3131,47.4051,89300.0
2012-09-28 11:00:00,56.69,56.72,56.62,56.62,42600.0,47.3967,47.4218,47.3382,47.3382,42600.0
2012-09-28 11:05:00,56.62,56.67,56.62,56.66,33400.0,47.3382,47.38,47.3382,47.3716,33400.0
2012-09-28 11:10:00,56.65,56.65,56.61,56.63,68300.0,47.3633,47.3633,47.3298,47.3465,68300.0
2012-09-28 11:15:00,56.63,56.67,56.62,56.65,48700.0,47.3465,47.38,47.3382,47.3633,48700.0
2012-09-28 11:20:00,56.63,56.7,56.61,56.68,30800.0,47.3465,47.4051,47.3298,47.3883,30800.0
2012-09-28 11:25:00,56.67,56.67,56.61,56.62,48900.0,47.38,47.38,47.3298,47.3382,48900.0
2012-09-28 11:30:00,56.63,56.75,56.63,56.67,29900.0,47.3465,47.4469,47.3465,47.38,29900.0
2012-09-28 11:35:00,56.67,56.71,56.66,56.68,28400.0,47.38,47.4134,47.3716,47.3883,28400.0
2012-09-28 11:40:00,56.69,56.71,56.67,56.69,35100.0,47.3967,47.4134,47.38,47.3967,35100.0
2012-09-28 11:45:00,56.69,56.79,56.68,56.77,25900.0,47.3967,47.4803,47.3883,47.4636,25900.0
2012-09-28 11:50:00,56.77,56.81,56.72,56.78,30400.0,47.4636,47.497,47.4218,47.472,30400.0
2012-09-28 11:55:00,56.78,56.87,56.77,56.86,36800.0,47.472,47.5472,47.4636,47.5388,36800.0
2012-09-28 12:00:00,56.86,56.88,56.8,56.8,48300.0,47.5388,47.5556,47.4887,47.4887,48300.0
2012-09-28 12:05:00,56.81,56.91,56.81,56.9,40500.0,47.497,47.5806,47.497,47.5723,40500.0
2012-09-28 12:10:00,56.89,56.96,56.87,56.92,43900.0,47.5639,47.6224,47.5472,47.589,43900.0
2012-09-28 12:15:00,56.92,57.01,56.92,56.97,58800.0,47.589,47.6642,47.589,47.6308,58800.0
2012-09-28 12:20:00,56.98,56.99,56.91,56.93,17900.0,47.6392,47.6475,47.5806,47.5974,17900.0
2012-09-28 12:25:00,56.93,56.93,56.85,56.88,21900.0,47.5974,47.5974,47.5305,47.5556,21900.0
2012-09-28 12:30:00,56.89,56.92,56.88,56.9,36300.0,47.5639,47.589,47.5556,47.5723,36300.0
2012-09-28 12:35:00,56.91,56.95,56.9,56.93,33800.0,47.5806,47.6141,47.5723,47.5974,33800.0
2012-09-28 12:40:00,56.94,56.96,56.93,56.96,12500.0,47.6057,47.6224,47.5974,47.6224,12500.0
2012-09-28 12:45:00,56.96,57.0,56.95,56.97,19900.0,47.6224,47.6559,47.6141,47.6308,19900.0
2012-09-28 12:50:00,56.97,56.99,56.97,56.99,15500.0,47.6308,47.6475,47.6308,47.6475,15500.0
2012-09-28 12:55:00,56.99,57.0,56.94,56.98,31900.0,47.6475,47.6559,47.6057,47.6392,31900.0
2012-09-28 13:00:00,56.98,56.99,56.93,56.93,18600.0,47.6392,47.6475,47.5974,47.5974,18600.0
2012-09-28 13:05:00,56.93,56.94,56.87,56.9,36500.0,47.5974,47.6057,47.5472,47.5723,36500.0
2012-09-28 13:10:00,56.9,56.94,56.87,56.88,67300.0,47.5723,47.6057,47.5472,47.5556,67300.0
2012-09-28 13:15:00,56.88,56.91,56.87,56.9,45900.0,47.5556,47.5806,47.5472,47.5723,45900.0
2012-09-28 13:20:00,56.89,56.96,56.88,56.96,40600.0,47.5639,47.6224,47.5556,47.6224,40600.0
2012-09-28 13:25:00,56.97,56.98,56.93,56.98,18100.0,47.6308,47.6392,47.5974,47.6392,18100.0
2012-09-28 13:30:00,56.97,57.04,56.97,57.03,48900.0,47.6308,47.6893,47.6308,47.681,48900.0
2012-09-28 13:35:00,57.03,57.15,57.02,57.15,37900.0,47.681,47.7813,47.6726,47.7813,37900.0
2012-09-28 13:40:00,57.15,57.18,57.12,57.16,47300.0,47.7813,47.8064,47.7562,47.7897,47300.0
2012-09-28 13:45:00,57.16,57.19,57.15,57.16,49800.0,47.7897,47.8147,47.7813,47.7897,49800.0
2012-09-28 13:50:00,57.16,57.17,57.15,57.16,27800.0,47.7897,47.798,47.7813,47.7897,27800.0
2012-09-28 13:55:00,57.16,57.2,57.15,57.16,68000.0,47.7897,47.8231,47.7813,47.7897,68000.0
2012-09-28 14:00:00,57.15,57.21,57.15,57.19,68400.0,47.7813,47.8315,47.7813,47.8147,68400.0
2012-09-28 14:05:00,57.19,57.2,57.15,57.15,41000.0,47.8147,47.8231,47.7813,47.7813,41000.0
2012-09-28 14:10:00,57.16,57.17,57.1,57.1,32600.0,47.7897,47.798,47.7395,47.7395,32600.0
2012-09-28 14:15:00,57.11,57.11,56.99,57.04,78500.0,47.7479,47.7479,47.6475,47.6893,78500.0
2012-09-28 14:20:00,57.05,57.07,56.98,56.98,19100.0,47.6977,47.7144,47.6392,47.6392,19100.0
2012-09-28 14:25:00,56.98,57.01,56.92,56.93,36700.0,47.6392,47.6642,47.589,47.5974,36700.0
2012-09-28 14:30:00,56.94,56.97,56.88,56.96,32500.0,47.6057,47.6308,47.5556,47.6224,32500.0
2012-09-28 14:35:00,56.95,56.96,56.86,56.91,31700.0,47.6141,47.6224,47.5388,47.5806,31700.0
2012-09-28 14:40:00,56.91,56.98,56.88,56.97,39300.0,47.5806,47.6392,47.5556,47.6308,39300.0
2012-09-28 14:45:00,56.98,57.0,56.94,56.96,42300.0,47.6392,47.6559,47.6057,47.6224,42300.0
2012-09-28 14:50:00,56.97,57.02,56.96,56.97,47200.0,47.6308,47.6726,47.6224,47.6308,47200.0
2012-09-28 14:55:00,56.98,57.03,56.96,56.97,48200.0,47.6392,47.681,47.6224,47.6308,48200.0
2012-09-28 15:00:00,56.97,56.99,56.92,56.98,70300.0,47.6308,47.6475,47.589,47.6392,70300.0
2012-09-28 15:05:00,56.98,56.98,56.92,56.94,71900.0,47.6392,47.6392,47.589,47.6057,71900.0
2012-09-28 15:10:00,56.94,56.94,56.89,56.94,95000.0,47.6057,47.6057,47.5639,47.6057,95000.0
2012-09-28 15:15:00,56.94,56.96,56.81,56.82,56800.0,47.6057,47.6224,47.497,47.5054,56800.0
2012-09-28 15:20:00,56.82,56.85,56.79,56.81,43000.0,47.5054,47.5305,47.4803,47.497,43000.0
2012-09-28 15:25:00,56.8,56.8,56.68,56.76,70600.0,47.4887,47.4887,47.3883,47.4552,70600.0
2012-09-28 15:30:00,56.75,56.84,56.73,56.74,59600.0,47.4469,47.5221,47.4301,47.4385,59600.0
2012-09-28 15:35:00,56.74,56.78,56.7,56.75,61700.0,47.4385,47.472,47.4051,47.4469,61700.0
2012-09-28 15:40:00,56.74,56.82,56.7,56.81,176200.0,47.4385,47.5054,47.4051,47.497,176200.0
2012-09-28 15:45:00,56.81,56.97,56.8,56.9,161800.0,47.497,47.6308,47.4887,47.5723,161800.0
2012-09-28 15:50:00,56.91,56.94,56.84,56.87,177000.0,47.5806,47.6057,47.5221,47.5472,177000.0
2012-09-28 15:55:00,56.88,56.91,56.83,56.84,374000.0,47.5556,47.5806,47.5138,47.5221,374000.0
2012-10-01 09:30:00,57.18,57.67,57.18,57.61,126600.0,47.8064,48.2161,47.8064,48.1659,126600.0
2012-10-01 09:35:00,57.59,57.75,57.58,57.73,76600.0,48.1492,48.2829,48.1408,48.2662,76600.0
2012-10-01 09:40:00,57.74,57.75,57.67,57.72,76000.0,48.2746,48.2829,48.2161,48.2579,76000.0
2012-10-01 09:45:00,57.73,57.87,57.71,57.87,98800.0,48.2662,48.3833,48.2495,48.3833,98800.0
2012-10-01 09:50:00,57.87,57.93,57.7,57.78,129600.0,48.3833,48.4334,48.2411,48.308,129600.0
2012-10-01 09:55:00,57.76,57.85,57.75,57.84,63400.0,48.2913,48.3665,48.2829,48.3582,63400.0
2012-10-01 10:00:00,57.84,58.12,57.84,58.08,133900.0,48.3582,48.5923,48.3582,48.5588,133900.0
2012-10-01 10:05:00,58.07,58.14,58.02,58.09,50600.0,48.5505,48.609,48.5087,48.5672,50600.0
2012-10-01 10:10:00,58.09,58.11,58.01,58.05,51500.0,48.5672,48.5839,48.5003,48.5338,51500.0
2012-10-01 10:15:00,58.05,58.12,58.05,58.11,32700.0,48.5338,48.5923,48.5338,48.5839,32700.0
2012-10-01 10:20:00,58.12,58.12,58.07,58.11,44900.0,48.5923,48.5923,48.5505,48.5839,44900.0
2012-10-01 10:25:00,58.11,58.15,58.03,58.07,70500.0,48.5839,48.6174,48.517,48.5505,70500.0
2012-10-01 10:30:00,58.07,58.15,58.07,58.13,67000.0,48.5505,48.6174,48.5505,48.6006,67000.0
2012-10-01 10:35:00,58.13,58.21,58.12,58.2,67700.0,48.6006,48.6675,48.5923,48.6592,67700.0
2012-10-01 10:40:00,58.2,58.2,58.13,58.19,50400.0,48.6592,48.6592,48.6006,48.6508,50400.0
2012-10-01 10:45:00,58.19,58.21,58.05,58.05,55600.0,48.6508,48.6675,48.5338,48.5338,55600.0
2012-10-01 10:50:00,58.06,58.11,58.04,58.1,31200.0,48.5421,48.5839,48.5254,48.5756,31200.0
2012-10-01 10:55:00,58.1,58.15,58.08,58.14,45000.0,48.5756,48.6174,48.5588,48.609,45000.0
2012-10-01 11:00:00,58.14,58.2,58.13,58.19,36000.0,48.609,48.6592,48.6006,48.6508,36000.0
2012-10-01 11:05:00,58.18,58.25,58.18,58.24,62900.0,48.6424,48.701,48.6424,48.6926,62900.0
2012-10-01 11:10:00,58.23,58.39,58.23,58.36,85400.0,48.6843,48.818,48.6843,48.7929,85400.0
2012-10-01 11:15:00,58.37,58.38,58.28,58.3,84800.0,48.8013,48.8097,48.7261,48.7428,84800.0
2012-10-01 11:20:00,58.31,58.34,58.3,58.32,42700.0,48.7511,48.7762,48.7428,48.7595,42700.0
2012-10-01 11:25:00,58.31,58.34,58.24,58.29,54300.0,48.7511,48.7762,48.6926,48.7344,54300.0
2012-10-01 11:30:00,58.29,58.3,58.1,58.13,136800.0,48.7344,48.7428,48.5756,48.6006,136800.0
2012-10-01 11:35:00,58.14,58.24,58.13,58.24,35200.0,48.609,48.6926,48.6006,48.6926,35200.0
2012-10-01 11:40:00,58.23,58.25,58.2,58.22,33400.0,48.6843,48.701,48.6592,48.6759,33400.0
2012-10-01 11:45:00,58.21,58.25,58.14,58.16,28700.0,48.6675,48.701,48.609,48.6257,28700.0
2012-10-01 11:50:00,58.15,58.18,58.11,58.13,34900.0,48.6174,48.6424,48.5839,48.6006,34900.0
2012-10-01 11:55:00,58.12,58.12,58.01,58.01,49500.0,48.5923,48.5923,48.5003,48.5003,49500.0
2012-10-01 12:00:00,58.03,58.08,58.03,58.03,31900.0,48.517,48.5588,48.517,48.517,31900.0
2012-10-01 12:05:00,58.03,58.08,58.03,58.08,21200.0,48.517,48.5588,48.517,48.5588,21200.0
2012-10-01 12:10:00,58.09,58.12,58.08,58.11,21900.0,48.5672,48.5923,48.5588,48.5839,21900.0
2012-10-01 12:15:00,58.1,58.12,58.06,58.12,37300.0,48.5756,48.5923,48.5421,48.5923,37300.0
2012-10-01 12:20:00,58.12,58.17,58.12,58.15,23600.0,48.5923,48.6341,48.5923,48.6174,23600.0
2012-10-01 12:25:00,58.15,58.19,58.15,58.18,15500.0,48.6174,48.6508,48.6174,48.6424,15500.0
2012-10-01 12:30:00,58.18,58.21,58.09,58.11,33000.0,48.6424,48.6675,48.5672,48.5839,33000.0
2012-10-01 12:35:00,58.11,58.14,58.11,58.11,16500.0,48.5839,48.609,48.5839,48.5839,16500.0
2012-10-01 12:40:00,58.12,58.17,58.11,58.11,34900.0,48.5923,48.6341,48.5839,48.5839,34900.0
2012-10-01 12:45:00,58.11,58.16,57.99,58.01,27900.0,48.5839,48.6257,48.4836,48.5003,27900.0
2012-10-01 12:50:00,57.99,57.99,57.88,57.9,43300.0,48.4836,48.4836,48.3916,48.4083,43300.0
2012-10-01 12:55:00,57.91,57.95,57.87,57.95,41300.0,48.4167,48.4502,48.3833,48.4502,41300.0
2012-10-01 13:00:00,57.94,57.95,57.81,57.81,39700.0,48.4418,48.4502,48.3331,48.3331,39700.0
2012-10-01 13:05:00,57.81,57.85,57.71,57.71,100000.0,48.3331,48.3665,48.2495,48.2495,100000.0
2012-10-01 13:10:00,57.71,57.74,57.62,57.7,111300.0,48.2495,48.2746,48.1742,48.2411,111300.0
2012-10-01 13:15:00,57.7,57.81,57.7,57.79,38200.0,48.2411,48.3331,48.2411,48.3164,38200.0
2012-10-01 13:20:00,57.79,57.81,57.77,57.8,31400.0,48.3164,48.3331,48.2997,48.3247,31400.0
2012-10-01 13:25:00,57.79,57.88,57.79,57.87,25700.0,48.3164,48.3916,48.3164,48.3833,25700.0
2012-10-01 13:30:00,57.87,57.88,57.8,57.85,45900.0,48.3833,48.3916,48.3247,48.3665,45900.0
2012-10-01 13:35:00,57.83,57.9,57.82,57.83,33900.0,48.3498,48.4083,48.3415,48.3498,33900.0
2012-10-01 13:40:00,57.83,57.9,57.77,57.89,40100.0,48.3498,48.4083,48.2997,48.4,40100.0
2012-10-01 13:45:00,57.89,57.94,57.89,57.94,31400.0,48.4,48.4418,48.4,48.4418,31400.0
2012-10-01 13:50:00,57.93,58.0,57.93,58.0,17100.0,48.4334,48.492,48.4334,48.492,17100.0
2012-10-01 13:55:00,57.99,58.03,57.97,58.03,31000.0,48.4836,48.517,48.4669,48.517,31000.0
2012-10-01 14:00:00,58.02,58.12,58.02,58.11,40500.0,48.5087,48.5923,48.5087,48.5839,40500.0
2012-10-01 14:05:00,58.12,58.13,58.05,58.1,32200.0,48.5923,48.6006,48.5338,48.5756,32200.0
2012-10-01 14:10:00,58.09,58.11,58.05,58.06,49700.0,48.5672,48.5839,48.5338,48.5421,49700.0
2012-10-01 14:15:00,58.06,58.06,57.93,57.96,37500.0,48.5421,48.5421,48.4334,48.4585,37500.0
2012-10-01 14:20:00,57.95,58.01,57.93,58.0,28900.0,48.4502,48.5003,48.4334,48.492,28900.0
2012-10-01 14:25:00,58.01,58.02,57.92,57.99,28400.0,48.5003,48.5087,48.4251,48.4836,28400.0
2012-10-01 14:30:00,57.98,58.02,57.93,57.96,41000.0,48.4752,48.5087,48.4334,48.4585,41000.0
2012-10-01 14:35:00,57.96,58.07,57.96,57.98,38800.0,48.4585,48.5505,48.4585,48.4752,38800.0
2012-10-01 14:40:00,57.98,58.01,57.97,57.99,36900.0,48.4752,48.5003,48.4669,48.4836,36900.0
2012-10-01 14:45:00,57.99,58.01,57.96,57.99,22400.0,48.4836,48.5003,48.4585,48.4836,22400.0
2012-10-01 14:50:00,57.99,58.0,57.94,57.97,37700.0,48.4836,48.492,48.4418,48.4669,37700.0
2012-10-01 14:55:00,57.98,58.03,57.97,58.02,25800.0,48.4752,48.517,48.4669,48.5087,25800.0
2012-10-01 15:00:00,58.03,58.03,57.84,57.84,36800.0,48.517,48.517,48.3582,48.3582,36800.0
2012-10-01 15:05:00,57.84,57.92,57.83,57.86,33700.0,48.3582,48.4251,48.3498,48.3749,33700.0
2012-10-01 15:10:00,57.86,57.86,57.74,57.75,50800.0,48.3749,48.3749,48.2746,48.2829,50800.0
2012-10-01 15:15:00,57.75,57.76,57.7,57.71,52300.0,48.2829,48.2913,48.2411,48.2495,52300.0
2012-10-01 15:20:00,57.7,57.7,57.59,57.62,86200.0,48.2411,48.2411,48.1492,48.1742,86200.0
2012-10-01 15:25:00,57.61,57.75,57.57,57.75,70000.0,48.1659,48.2829,48.1324,48.2829,70000.0
2012-10-01 15:30:00,57.73,57.76,57.71,57.74,57600.0,48.2662,48.2913,48.2495,48.2746,57600.0
2012-10-01 15:35:00,57.74,57.78,57.65,57.72,67700.0,48.2746,48.308,48.1993,48.2579,67700.0
2012-10-01 15:40:00,57.71,57.85,57.71,57.78,91200.0,48.2495,48.3665,48.2495,48.308,91200.0
2012-10-01 15:45:00,57.78,57.8,57.67,57.73,156800.0,48.308,48.3247,48.2161,48.2662,156800.0
2012-10-01 15:50:00,57.73,57.78,57.63,57.68,146700.0,48.2662,48.308,48.1826,48.2244,146700.0
2012-10-01 15:55:00,57.68,57.79,57.66,57.74,292600.0,48.2244,48.3164,48.2077,48.2746,292600.0
2012-10-02 09:30:00,57.99,58.23,57.92,58.21,63000.0,48.4836,48.6843,48.4251,48.6675,63000.0
2012-10-02 09:35:00,58.16,58.21,57.91,58.03,62000.0,48.6257,48.6675,48.4167,48.517,62000.0
2012-10-02 09:40:00,58.02,58.02,57.6,57.68,48300.0,48.5087,48.5087,48.1575,48.2244,48300.0
2012-10-02 09:45:00,57.69,57.85,57.69,57.76,42900.0,48.2328,48.3665,48.2328,48.2913,42900.0
2012-10-02 09:50:00,57.76,57.86,57.71,57.78,46500.0,48.2913,48.3749,48.2495,48.308,46500.0
2012-10-02 09:55:00,57.75,57.83,57.65,57.65,29200.0,48.2829,48.3498,48.1993,48.1993,29200.0
2012-10-02 10:00:00,57.65,57.7,57.51,57.53,94400.0,48.1993,48.2411,48.0823,48.099,94400.0
2012-10-02 10:05:00,57.51,57.64,57.51,57.64,31000.0,48.0823,48.191,48.0823,48.191,31000.0
2012-10-02 10:10:00,57.64,57.65,57.58,57.59,41100.0,48.191,48.1993,48.1408,48.1492,41100.0
2012-10-02 10:15:00,57.59,57.62,57.51,57.61,64200.0,48.1492,48.1742,48.0823,48.1659,64200.0
2012-10-02 10:20:00,57.62,57.67,57.56,57.64,47200.0,48.1742,48.2161,48.1241,48.191,47200.0
2012-10-02 10:25:00,57.63,57.69,57.62,57.69,43400.0,48.1826,48.2328,48.1742,48.2328,43400.0
2012-10-02 10:30:00,57.68,57.77,57.64,57.74,36500.0,48.2244,48.2997,48.191,48.2746,36500.0
2012-10-02 10:35:00,57.74,57.8,57.68,57.68,21000.0,48.2746,48.3247,48.2244,48.2244,21000.0
2012-10-02 10:40:00,57.67,57.73,57.64,57.64,26200.0,48.2161,48.2662,48.191,48.191,26200.0
2012-10-02 10:45:00,57.65,57.65,57.57,57.59,14500.0,48.1993,48.1993,48.1324,48.1492,14500.0
2012-10-02 10:50:00,57.59,57.61,57.39,57.41,65200.0,48.1492,48.1659,47.982,47.9987,65200.0
2012-10-02 10:55:00,57.43,57.54,57.43,57.47,73700.0,48.0154,48.1074,48.0154,48.0488,73700.0
2012-10-02 11:00:00,57.47,57.5,57.39,57.48,158500.0,48.0488,48.0739,47.982,48.0572,158500.0
2012-10-02 11:05:00,57.46,57.47,57.41,57.41,18300.0,48.0405,48.0488,47.9987,47.9987,18300.0
2012-10-02 11:10:00,57.41,57.52,57.4,57.52,14700.0,47.9987,48.0906,47.9903,48.0906,14700.0
2012-10-02 11:15:00,57.5,57.56,57.49,57.53,14000.0,48.0739,48.1241,48.0656,48.099,14000.0
2012-10-02 11:20:00,57.53,57.54,57.45,57.46,21500.0,48.099,48.1074,48.0321,48.0405,21500.0
2012-10-02 11:25:00,57.47,57.5,57.39,57.42,16000.0,48.0488,48.0739,47.982,48.007,16000.0
2012-10-02 11:30:00,57.43,57.54,57.42,57.45,21800.0,48.0154,48.1074,48.007,48.0321,21800.0
2012-10-02 11:35:00,57.46,57.5,57.27,57.31,76200.0,48.0405,48.0739,47.8816,47.9151,76200.0
2012-10-02 11:40:00,57.3,57.4,57.23,57.36,38400.0,47.9067,47.9903,47.8482,47.9569,38400.0
2012-10-02 11:45:00,57.38,57.38,57.3,57.31,23000.0,47.9736,47.9736,47.9067,47.9151,23000.0
2012-10-02 11:50:00,57.31,57.4,57.31,57.38,20200.0,47.9151,47.9903,47.9151,47.9736,20200.0
2012-10-02 11:55:00,57.37,57.39,57.27,57.3,36300.0,47.9652,47.982,47.8816,47.9067,36300.0
2012-10-02 12:00:00,57.3,57.37,57.28,57.33,36400.0,47.9067,47.9652,47.89,47.9318,36400.0
2012-10-02 12:05:00,57.34,57.34,57.28,57.29,16200.0,47.9402,47.9402,47.89,47.8983,16200.0
2012-10-02 12:10:00,57.29,57.38,57.25,57.35,41700.0,47.8983,47.9736,47.8649,47.9485,41700.0
2012-10-02 12:15:00,57.33,57.4,57.29,57.34,22000.0,47.9318,47.9903,47.8983,47.9402,22000.0
2012-10-02 12:20:00,57.34,57.37,57.31,57.33,7600.0,47.9402,47.9652,47.9151,47.9318,7600.0
2012-10-02 12:25:00,57.32,57.33,57.25,57.3,16600.0,47.9234,47.9318,47.8649,47.9067,16600.0
2012-10-02 12:30:00,57.3,57.3,57.23,57.25,28900.0,47.9067,47.9067,47.8482,47.8649,28900.0
2012-10-02 12:35:00,57.26,57.33,57.25,57.33,20200.0,47.8733,47.9318,47.8649,47.9318,20200.0
2012-10-02 12:40:00,57.32,57.35,57.27,57.34,27000.0,47.9234,47.9485,47.8816,47.9402,27000.0
2012-10-02 12:45:00,57.35,57.39,57.28,57.31,32800.0,47.9485,47.982,47.89,47.9151,32800.0
2012-10-02 12:50:00,57.32,57.32,57.27,57.29,16000.0,47.9234,47.9234,47.8816,47.8983,16000.0
2012-10-02 12:55:00,57.29,57.31,57.2,57.22,49000.0,47.8983,47.9151,47.8231,47.8398,49000.0
2012-10-02 13:00:00,57.21,57.25,57.2,57.25,13600.0,47.8315,47.8649,47.8231,47.8649,13600.0
2012-10-02 13:05:00,57.24,57.28,57.23,57.27,14500.0,47.8565,47.89,47.8482,47.8816,14500.0
2012-10-02 13:10:00,57.27,57.28,57.25,57.27,11400.0,47.8816,47.89,47.8649,47.8816,11400.0
2012-10-02 13:15:00,57.27,57.3,57.23,57.23,23300.0,47.8816,47.9067,47.8482,47.8482,23300.0
2012-10-02 13:20:00,57.23,57.24,57.19,57.21,22000.0,47.8482,47.8565,47.8147,47.8315,22000.0
2012-10-02 13:25:00,57.2,57.21,57.17,57.18,26000.0,47.8231,47.8315,47.798,47.8064,26000.0
2012-10-02 13:30:00,57.18,57.19,57.13,57.17,26300.0,47.8064,47.8147,47.7646,47.798,26300.0
2012-10-02 13:35:00,57.18,57.29,57.17,57.29,29800.0,47.8064,47.8983,47.798,47.8983,29800.0
2012-10-02 13:40:00,57.28,57.29,57.22,57.23,92500.0,47.89,47.8983,47.8398,47.8482,92500.0
2012-10-02 13:45:00,57.24,57.29,57.2,57.26,24700.0,47.8565,47.8983,47.8231,47.8733,24700.0
2012-10-02 13:50:00,57.27,57.28,57.22,57.22,32600.0,47.8816,47.89,47.8398,47.8398,32600.0
2012-10-02 13:55:00,57.22,57.22,57.1,57.15,38000.0,47.8398,47.8398,47.7395,47.7813,38000.0
2012-10-02 14:00:00,57.14,57.2,57.12,57.14,57100.0,47.7729,47.8231,47.7562,47.7729,57100.0
2012-10-02 14:05:00,57.14,57.15,57.05,57.1,33200.0,47.7729,47.7813,47.6977,47.7395,33200.0
2012-10-02 14:10:00,57.1,57.15,57.1,57.15,35200.0,47.7395,47.7813,47.7395,47.7813,35200.0
2012-10-02 14:15:00,57.15,57.17,57.1,57.16,73300.0,47.7813,47.798,47.7395,47.7897,73300.0
2012-10-02 14:20:00,57.15,57.18,57.1,57.16,56100.0,47.7813,47.8064,47.7395,47.7897,56100.0
2012-10-02 14:25:00,57.15,57.18,57.03,57.09,71100.0,47.7813,47.8064,47.681,47.7311,71100.0
2012-10-02 14:30:00,57.08,57.09,57.02,57.09,84100.0,47.7228,47.7311,47.6726,47.7311,84100.0
2012-10-02 14:35:00,57.09,57.15,57.09,57.11,37500.0,47.7311,47.7813,47.7311,47.7479,37500.0
2012-10-02 14:40:00,57.11,57.13,57.05,57.07,44500.0,47.7479,47.7646,47.6977,47.7144,44500.0
2012-10-02 14:45:00,57.07,57.08,57.01,57.08,30300.0,47.7144,47.7228,47.6642,47.7228,30300.0
2012-10-02 14:50:00,57.08,57.08,57.03,57.06,37300.0,47.7228,47.7228,47.681,47.7061,37300.0
2012-10-02 14:55:00,57.05,57.06,56.96,56.98,66600.0,47.6977,47.7061,47.6224,47.6392,66600.0
2012-10-02 15:00:00,56.99,57.05,56.98,57.05,53500.0,47.6475,47.6977,47.6392,47.6977,53500.0
2012-10-02 15:05:00,57.05,57.13,57.03,57.1,87200.0,47.6977,47.7646,47.681,47.7395,87200.0
2012-10-02 15:10:00,57.1,57.1,56.97,57.01,60800.0,47.7395,47.7395,47.6308,47.6642,60800.0
2012-10-02 15:15:00,57.01,57.06,57.01,57.06,28700.0,47.6642,47.7061,47.6642,47.7061,28700.0
2012-10-02 15:20:00,57.05,57.06,56.99,57.03,44200.0,47.6977,47.7061,47.6475,47.681,44200.0
2012-10-02 15:25:00,57.04,57.06,57.0,57.05,64200.0,47.6893,47.7061,47.6559,47.6977,64200.0
2012-10-02 15:30:00,57.05,57.1,57.05,57.07,100300.0,47.6977,47.7395,47.6977,47.7144,100300.0
2012-10-02 15:35:00,57.07,57.08,57.04,57.05,105300.0,47.7144,47.7228,47.6893,47.6977,105300.0
2012-10-02 15:40:00,57.06,57.1,57.03,57.09,92700.0,47.7061,47.7395,47.681,47.7311,92700.0
2012-10-02 15:45:00,57.09,57.16,57.09,57.14,177500.0,47.7311,47.7897,47.7311,47.7729,177500.0
2012-10-02 15:50:00,57.15,57.17,57.1,57.12,142800.0,47.7813,47.798,47.7395,47.7562,142800.0
2012-10-02 15:55:00,57.13,57.18,57.11,57.18,341300.0,47.7646,47.8064,47.7479,47.8064,341300.0
2012-10-03 09:30:00,57.18,57.25,56.85,56.92,79600.0,47.973,48.0317,47.6961,47.7548,79600.0
2012-10-03 09:35:00,56.92,57.12,56.92,57.03,23100.0,47.7548,47.9226,47.7548,47.8471,23100.0
2012-10-03 09:40:00,57.02,57.11,57.0,57.08,40500.0,47.8387,47.9142,47.8219,47.8891,40500.0
2012-10-03 09:45:00,57.08,57.17,57.06,57.06,52700.0,47.8891,47.9646,47.8723,47.8723,52700.0
2012-10-03 09:50:00,57.07,57.13,57.05,57.12,61700.0,47.8807,47.931,47.8639,47.9226,61700.0
2012-10-03 09:55:00,57.1,57.13,57.03,57.12,26500.0,47.9058,47.931,47.8471,47.9226,26500.0
2012-10-03 10:00:00,57.14,57.18,56.94,57.04,49100.0,47.9394,47.973,47.7716,47.8555,49100.0
2012-10-03 10:05:00,57.03,57.1,57.02,57.08,27200.0,47.8471,47.9058,47.8387,47.8891,27200.0
2012-10-03 10:10:00,57.09,57.22,57.09,57.2,51300.0,47.8974,48.0065,47.8974,47.9897,51300.0
2012-10-03 10:15:00,57.21,57.38,57.2,57.34,72700.0,47.9981,48.1407,47.9897,48.1072,72700.0
2012-10-03 10:20:00,57.35,57.43,57.32,57.37,107800.0,48.1156,48.1827,48.0904,48.1324,107800.0
2012-10-03 10:25:00,57.37,57.44,57.37,57.43,69900.0,48.1324,48.1911,48.1324,48.1827,69900.0
2012-10-03 10:30:00,57.43,57.45,57.34,57.4,51400.0,48.1827,48.1995,48.1072,48.1575,51400.0
2012-10-03 10:35:00,57.39,57.44,57.35,57.41,24200.0,48.1491,48.1911,48.1156,48.1659,24200.0
2012-10-03 10:40:00,57.41,57.42,57.35,57.37,96300.0,48.1659,48.1743,48.1156,48.1324,96300.0
2012-10-03 10:45:00,57.37,57.39,57.29,57.3,86500.0,48.1324,48.1491,48.0652,48.0736,86500.0
2012-10-03 10:50:00,57.3,57.31,57.22,57.23,145000.0,48.0736,48.082,48.0065,48.0149,145000.0
2012-10-03 10:55:00,57.23,57.28,57.2,57.26,63000.0,48.0149,48.0569,47.9897,48.0401,63000.0
2012-10-03 11:00:00,57.26,57.33,57.21,57.29,56200.0,48.0401,48.0988,47.9981,48.0652,56200.0
2012-10-03 11:05:00,57.29,57.35,57.29,57.33,52300.0,48.0652,48.1156,48.0652,48.0988,52300.0
2012-10-03 11:10:00,57.32,57.48,57.32,57.46,41600.0,48.0904,48.2246,48.0904,48.2079,41600.0
2012-10-03 11:15:00,57.47,57.47,57.41,57.41,24400.0,48.2163,48.2163,48.1659,48.1659,24400.0
2012-10-03 11:20:00,57.41,57.5,57.4,57.47,20400.0,48.1659,48.2414,48.1575,48.2163,20400.0
2012-10-03 11:25:00,57.47,57.47,57.43,57.43,16100.0,48.2163,48.2163,48.1827,48.1827,16100.0
2012-10-03 11:30:00,57.42,57.45,57.38,57.39,24700.0,48.1743,48.1995,48.1407,48.1491,24700.0
2012-10-03 11:35:00,57.39,57.4,57.36,57.39,27200.0,48.1491,48.1575,48.124,48.1491,27200.0
2012-10-03 11:40:00,57.39,57.43,57.39,57.41,11600.0,48.1491,48.1827,48.1491,48.1659,11600.0
2012-10-03 11:45:00,57.42,57.49,57.42,57.42,34700.0,48.1743,48.233,48.1743,48.1743,34700.0
2012-10-03 11:50:00,57.42,57.44,57.38,57.38,23100.0,48.1743,48.1911,48.1407,48.1407,23100.0
2012-10-03 11:55:00,57.38,57.42,57.36,57.37,29100.0,48.1407,48.1743,48.124,48.1324,29100.0
2012-10-03 12:00:00,57.37,57.37,57.34,57.36,10200.0,48.1324,48.1324,48.1072,48.124,10200.0
2012-10-03 12:05:00,57.36,57.4,57.36,57.36,14300.0,48.124,48.1575,48.124,48.124,14300.0
2012-10-03 12:10:00,57.37,57.41,57.37,57.41,15600.0,48.1324,48.1659,48.1324,48.1659,15600.0
2012-10-03 12:15:00,57.42,57.45,57.4,57.42,23800.0,48.1743,48.1995,48.1575,48.1743,23800.0
2012-10-03 12:20:00,57.42,57.43,57.39,57.42,23300.0,48.1743,48.1827,48.1491,48.1743,23300.0
2012-10-03 12:25:00,57.43,57.5,57.43,57.5,16900.0,48.1827,48.2414,48.1827,48.2414,16900.0
2012-10-03 12:30:00,57.5,57.56,57.48,57.55,41000.0,48.2414,48.2918,48.2246,48.2834,41000.0
2012-10-03 12:35:00,57.55,57.55,57.48,57.5,16500.0,48.2834,48.2834,48.2246,48.2414,16500.0
2012-10-03 12:40:00,57.5,57.52,57.47,57.48,40400.0,48.2414,48.2582,48.2163,48.2246,40400.0
2012-10-03 12:45:00,57.47,57.52,57.47,57.5,20800.0,48.2163,48.2582,48.2163,48.2414,20800.0
2012-10-03 12:50:00,57.5,57.52,57.49,57.52,11200.0,48.2414,48.2582,48.233,48.2582,11200.0
2012-10-03 12:55:00,57.52,57.53,57.46,57.47,13400.0,48.2582,48.2666,48.2079,48.2163,13400.0
2012-10-03 13:00:00,57.47,57.5,57.44,57.5,19700.0,48.2163,48.2414,48.1911,48.2414,19700.0
2012-10-03 13:05:00,57.51,57.51,57.47,57.47,13700.0,48.2498,48.2498,48.2163,48.2163,13700.0
2012-10-03 13:10:00,57.47,57.52,57.47,57.51,14800.0,48.2163,48.2582,48.2163,48.2498,14800.0
2012-10-03 13:15:00,57.52,57.56,57.51,57.53,16100.0,48.2582,48.2918,48.2498,48.2666,16100.0
2012-10-03 13:20:00,57.54,57.56,57.53,57.55,17400.0,48.275,48.2918,48.2666,48.2834,17400.0
2012-10-03 13:25:00,57.55,57.55,57.53,57.53,6400.0,48.2834,48.2834,48.2666,48.2666,6400.0
2012-10-03 13:30:00,57.54,57.54,57.45,57.45,30500.0,48.275,48.275,48.1995,48.1995,30500.0
2012-10-03 13:35:00,57.45,57.45,57.3,57.34,39700.0,48.1995,48.1995,48.0736,48.1072,39700.0
2012-10-03 13:40:00,57.33,57.39,57.32,57.36,37500.0,48.0988,48.1491,48.0904,48.124,37500.0
2012-10-03 13:45:00,57.35,57.4,57.33,57.36,31600.0,48.1156,48.1575,48.0988,48.124,31600.0
2012-10-03 13:50:00,57.36,57.42,57.35,57.39,28700.0,48.124,48.1743,48.1156,48.1491,28700.0
2012-10-03 13:55:00,57.39,57.43,57.36,57.37,22500.0,48.1491,48.1827,48.124,48.1324,22500.0
2012-10-03 14:00:00,57.37,57.38,57.34,57.34,34600.0,48.1324,48.1407,48.1072,48.1072,34600.0
2012-10-03 14:05:00,57.34,57.44,57.34,57.4,31700.0,48.1072,48.1911,48.1072,48.1575,31700.0
2012-10-03 14:10:00,57.41,57.44,57.4,57.42,19900.0,48.1659,48.1911,48.1575,48.1743,19900.0
2012-10-03 14:15:00,57.42,57.43,57.33,57.33,31400.0,48.1743,48.1827,48.0988,48.0988,31400.0
2012-10-03 14:20:00,57.34,57.35,57.25,57.26,24700.0,48.1072,48.1156,48.0317,48.0401,24700.0
2012-10-03 14:25:00,57.26,57.32,57.23,57.25,36100.0,48.0401,48.0904,48.0149,48.0317,36100.0
2012-10-03 14:30:00,57.25,57.32,57.24,57.29,23600.0,48.0317,48.0904,48.0233,48.0652,23600.0
2012-10-03 14:35:00,57.3,57.38,57.3,57.36,24900.0,48.0736,48.1407,48.0736,48.124,24900.0
2012-10-03 14:40:00,57.37,57.37,57.35,57.36,13300.0,48.1324,48.1324,48.1156,48.124,13300.0
2012-10-03 14:45:00,57.36,57.38,57.34,57.36,34200.0,48.124,48.1407,48.1072,48.124,34200.0
2012-10-03 14:50:00,57.36,57.36,57.28,57.3,56100.0,48.124,48.124,48.0569,48.0736,56100.0
2012-10-03 14:55:00,57.31,57.33,57.29,57.33,24700.0,48.082,48.0988,48.0652,48.0988,24700.0
2012-10-03 15:00:00,57.32,57.34,57.24,57.32,65300.0,48.0904,48.1072,48.0233,48.0904,65300.0
2012-10-03 15:05:00,57.32,57.32,57.21,57.26,51500.0,48.0904,48.0904,47.9981,48.0401,51500.0
2012-10-03 15:10:00,57.26,57.27,57.2,57.22,65500.0,48.0401,48.0485,47.9897,48.0065,65500.0
2012-10-03 15:15:00,57.22,57.28,57.19,57.21,64400.0,48.0065,48.0569,47.9813,47.9981,64400.0
2012-10-03 15:20:00,57.22,57.29,57.21,57.29,66500.0,48.0065,48.0652,47.9981,48.0652,66500.0
2012-10-03 15:25:00,57.27,57.41,57.27,57.37,88300.0,48.0485,48.1659,48.0485,48.1324,88300.0
2012-10-03 15:30:00,57.37,57.37,57.28,57.33,103400.0,48.1324,48.1324,48.0569,48.0988,103400.0
2012-10-03 15:35:00,57.34,57.35,57.29,57.35,107400.0,48.1072,48.1156,48.0652,48.1156,107400.0
2012-10-03 15:40:00,57.35,57.41,57.33,57.34,136400.0,48.1156,48.1659,48.0988,48.1072,136400.0
2012-10-03 15:45:00,57.34,57.38,57.25,57.3,229800.0,48.1072,48.1407,48.0317,48.0736,229800.0
2012-10-03 15:50:00,57.3,57.35,57.28,57.33,203300.0,48.0736,48.1156,48.0569,48.0988,203300.0
2012-10-03 15:55:00,57.34,57.41,57.33,57.41,297600.0,48.1072,48.1659,48.0988,48.1659,297600.0
2012-10-04 09:30:00,57.79,57.93,57.72,57.84,88100.0,48.4847,48.6022,48.426,48.5267,88100.0
2012-10-04 09:35:00,57.84,57.86,57.63,57.86,42600.0,48.5267,48.5435,48.3505,48.5435,42600.0
2012-10-04 09:40:00,57.83,57.92,57.82,57.88,41400.0,48.5183,48.5938,48.5099,48.5602,41400.0
2012-10-04 09:45:00,57.88,57.98,57.82,57.96,80400.0,48.5602,48.6441,48.5099,48.6274,80400.0
2012-10-04 09:50:00,57.96,58.02,57.95,57.97,36300.0,48.6274,48.6777,48.619,48.6357,36300.0
2012-10-04 09:55:00,57.97,58.12,57.95,58.05,45100.0,48.6357,48.7616,48.619,48.7029,45100.0
2012-10-04 10:00:00,58.06,58.18,58.0,58.14,48500.0,48.7113,48.8119,48.6609,48.7784,48500.0
2012-10-04 10:05:00,58.17,58.38,58.15,58.36,61800.0,48.8035,48.9797,48.7868,48.963,61800.0
2012-10-04 10:10:00,58.37,58.52,58.37,58.45,176300.0,48.9713,49.0972,48.9713,49.0385,176300.0
2012-10-04 10:15:00,58.47,58.51,58.42,58.5,57800.0,49.0552,49.0888,49.0133,49.0804,57800.0
2012-10-04 10:20:00,58.52,58.59,58.49,58.5,93100.0,49.0972,49.1559,49.072,49.0804,93100.0
2012-10-04 10:25:00,58.5,58.56,58.49,58.55,50400.0,49.0804,49.1307,49.072,49.1224,50400.0
2012-10-04 10:30:00,58.56,58.6,58.49,58.52,58900.0,49.1307,49.1643,49.072,49.0972,58900.0
2012-10-04 10:35:00,58.52,58.56,58.48,58.53,49600.0,49.0972,49.1307,49.0636,49.1056,49600.0
2012-10-04 10:40:00,58.54,58.62,58.54,58.59,81700.0,49.114,49.1811,49.114,49.1559,81700.0
2012-10-04 10:45:00,58.6,58.64,58.57,58.6,68100.0,49.1643,49.1979,49.1391,49.1643,68100.0
2012-10-04 10:50:00,58.6,58.67,58.58,58.58,97300.0,49.1643,49.223,49.1475,49.1475,97300.0
2012-10-04 10:55:00,58.58,58.64,58.58,58.61,44300.0,49.1475,49.1979,49.1475,49.1727,44300.0
2012-10-04 11:00:00,58.61,58.67,58.61,58.64,42700.0,49.1727,49.223,49.1727,49.1979,42700.0
2012-10-04 11:05:00,58.63,58.63,58.44,58.44,71000.0,49.1895,49.1895,49.0301,49.0301,71000.0
2012-10-04 11:10:00,58.44,58.47,58.4,58.44,102700.0,49.0301,49.0552,48.9965,49.0301,102700.0
2012-10-04 11:15:00,58.44,58.46,58.37,58.39,50800.0,49.0301,49.0468,48.9713,48.9881,50800.0
2012-10-04 11:20:00,58.4,58.41,58.29,58.36,57800.0,48.9965,49.0049,48.9042,48.963,57800.0
2012-10-04 11:25:00,58.38,58.43,58.35,58.36,31100.0,48.9797,49.0217,48.9546,48.963,31100.0
2012-10-04 11:30:00,58.35,58.36,58.26,58.33,35500.0,48.9546,48.963,48.8791,48.9378,35500.0
2012-10-04 11:35:00,58.35,58.39,58.35,58.36,12900.0,48.9546,48.9881,48.9546,48.963,12900.0
2012-10-04 11:40:00,58.36,58.39,58.32,58.38,25400.0,48.963,48.9881,48.9294,48.9797,25400.0
2012-10-04 11:45:00,58.37,58.48,58.37,58.41,13300.0,48.9713,49.0636,48.9713,49.0049,13300.0
2012-10-04 11:50:00,58.4,58.41,58.31,58.34,17200.0,48.9965,49.0049,48.921,48.9462,17200.0
2012-10-04 11:55:00,58.34,58.45,58.34,58.45,11600.0,48.9462,49.0385,48.9462,49.0385,11600.0
2012-10-04 12:00:00,58.43,58.43,58.31,58.31,28700.0,49.0217,49.0217,48.921,48.921,28700.0
2012-10-04 12:05:00,58.32,58.43,58.32,58.4,20100.0,48.9294,49.0217,48.9294,48.9965,20100.0
2012-10-04 12:10:00,58.41,58.5,58.41,58.47,26500.0,49.0049,49.0804,49.0049,49.0552,26500.0
2012-10-04 12:15:00,58.48,58.49,58.43,58.48,27700.0,49.0636,49.072,49.0217,49.0636,27700.0
2012-10-04 12:20:00,58.49,58.5,58.45,58.48,20400.0,49.072,49.0804,49.0385,49.0636,20400.0
2012-10-04 12:25:00,58.49,58.5,58.43,58.43,21100.0,49.072,49.0804,49.0217,49.0217,21100.0
2012-10-04 12:30:00,58.43,58.5,58.43,58.49,22400.0,49.0217,49.0804,49.0217,49.072,22400.0
2012-10-04 12:35:00,58.48,58.5,58.44,58.45,12200.0,49.0636,49.0804,49.0301,49.0385,12200.0
2012-10-04 12:40:00,58.46,58.49,58.4,58.45,27500.0,49.0468,49.072,48.9965,49.0385,27500.0
2012-10-04 12:45:00,58.44,58.45,58.41,58.42,17300.0,49.0301,49.0385,49.0049,49.0133,17300.0
2012-10-04 12:50:00,58.41,58.41,58.32,58.32,20100.0,49.0049,49.0049,48.9294,48.9294,20100.0
2012-10-04 12:55:00,58.33,58.4,58.33,58.38,16900.0,48.9378,48.9965,48.9378,48.9797,16900.0
2012-10-04 13:00:00,58.39,58.46,58.39,58.41,26600.0,48.9881,49.0468,48.9881,49.0049,26600.0
2012-10-04 13:05:00,58.41,58.48,58.41,58.45,24200.0,49.0049,49.0636,49.0049,49.0385,24200.0
2012-10-04 13:10:00,58.44,58.45,58.4,58.41,9900.0,49.0301,49.0385,48.9965,49.0049,9900.0
2012-10-04 13:15:00,58.41,58.44,58.39,58.4,17700.0,49.0049,49.0301,48.9881,48.9965,17700.0
2012-10-04 13:20:00,58.39,58.41,58.37,58.4,22400.0,48.9881,49.0049,48.9713,48.9965,22400.0
2012-10-04 13:25:00,58.4,58.45,58.39,58.4,24200.0,48.9965,49.0385,48.9881,48.9965,24200.0
2012-10-04 13:30:00,58.39,58.47,58.39,58.47,15000.0,48.9881,49.0552,48.9881,49.0552,15000.0
2012-10-04 13:35:00,58.47,58.53,58.45,58.46,33300.0,49.0552,49.1056,49.0385,49.0468,33300.0
2012-10-04 13:40:00,58.45,58.45,58.41,58.43,15800.0,49.0385,49.0385,49.0049,49.0217,15800.0
2012-10-04 13:45:00,58.43,58.44,58.34,58.35,25900.0,49.0217,49.0301,48.9462,48.9546,25900.0
2012-10-04 13:50:00,58.35,58.39,58.34,58.35,15600.0,48.9546,48.9881,48.9462,48.9546,15600.0
2012-10-04 13:55:00,58.36,58.42,58.35,58.41,26200.0,48.963,49.0133,48.9546,49.0049,26200.0
2012-10-04 14:00:00,58.41,58.41,58.24,58.34,49100.0,49.0049,49.0049,48.8623,48.9462,49100.0
2012-10-04 14:05:00,58.35,58.37,58.27,58.36,19400.0,48.9546,48.9713,48.8874,48.963,19400.0
2012-10-04 14:10:00,58.36,58.39,58.29,58.37,40700.0,48.963,48.9881,48.9042,48.9713,40700.0
2012-10-04 14:15:00,58.38,58.38,58.32,58.38,23400.0,48.9797,48.9797,48.9294,48.9797,23400.0
2012-10-04 14:20:00,58.38,58.41,58.33,58.33,20300.0,48.9797,49.0049,48.9378,48.9378,20300.0
2012-10-04 14:25:00,58.33,58.35,58.31,58.34,16900.0,48.9378,48.9546,48.921,48.9462,16900.0
2012-10-04 14:30:00,58.35,58.38,58.34,58.35,34800.0,48.9546,48.9797,48.9462,48.9546,34800.0
2012-10-04 14:35:00,58.35,58.44,58.35,58.42,31500.0,48.9546,49.0301,48.9546,49.0133,31500.0
2012-10-04 14:40:00,58.43,58.49,58.42,58.46,27200.0,49.0217,49.072,49.0133,49.0468,27200.0
2012-10-04 14:45:00,58.46,58.5,58.45,58.45,35700.0,49.0468,49.0804,49.0385,49.0385,35700.0
2012-10-04 14:50:00,58.46,58.46,58.38,58.4,17100.0,49.0468,49.0468,48.9797,48.9965,17100.0
2012-10-04 14:55:00,58.41,58.45,58.41,58.45,14800.0,49.0049,49.0385,49.0049,49.0385,14800.0
2012-10-04 15:00:00,58.44,58.48,58.42,58.47,30000.0,49.0301,49.0636,49.0133,49.0552,30000.0
2012-10-04 15:05:00,58.47,58.48,58.44,58.46,23300.0,49.0552,49.0636,49.0301,49.0468,23300.0
2012-10-04 15:10:00,58.47,58.5,58.44,58.44,35500.0,49.0552,49.0804,49.0301,49.0301,35500.0
2012-10-04 15:15:00,58.44,58.48,58.4,58.41,35300.0,49.0301,49.0636,48.9965,49.0049,35300.0
2012-10-04 15:20:00,58.4,58.42,58.32,58.32,28600.0,48.9965,49.0133,48.9294,48.9294,28600.0
2012-10-04 15:25:00,58.32,58.38,58.3,58.38,40100.0,48.9294,48.9797,48.9126,48.9797,40100.0
2012-10-04 15:30:00,58.38,58.41,58.37,58.41,43400.0,48.9797,49.0049,48.9713,49.0049,43400.0
2012-10-04 15:35:00,58.41,58.42,58.37,58.41,50300.0,49.0049,49.0133,48.9713,49.0049,50300.0
2012-10-04 15:40:00,58.4,58.41,58.38,58.4,40800.0,48.9965,49.0049,48.9797,48.9965,40800.0
2012-10-04 15:45:00,58.39,58.4,58.34,58.38,109700.0,48.9881,48.9965,48.9462,48.9797,109700.0
2012-10-04 15:50:00,58.37,58.38,58.26,58.26,136500.0,48.9713,48.9797,48.8791,48.8791,136500.0
2012-10-04 15:55:00,58.26,58.4,58.25,58.38,258300.0,48.8791,48.9965,48.8707,48.9797,258300.0
2012-10-05 09:30:00,58.66,58.73,58.45,58.54,93300.0,49.2146,49.2734,49.0385,49.114,93300.0
2012-10-05 09:35:00,58.54,58.63,58.43,58.6,74700.0,49.114,49.1895,49.0217,49.1643,74700.0
2012-10-05 09:40:00,58.58,58.59,58.33,58.39,25700.0,49.1475,49.1559,48.9378,48.9881,25700.0
2012-10-05 09:45:00,58.4,58.47,58.34,58.47,44200.0,48.9965,49.0552,48.9462,49.0552,44200.0
2012-10-05 09:50:00,58.47,58.49,58.35,58.45,33500.0,49.0552,49.072,48.9546,49.0385,33500.0
2012-10-05 09:55:00,58.47,58.53,58.38,58.46,28000.0,49.0552,49.1056,48.9797,49.0468,28000.0
2012-10-05 10:00:00,58.46,58.49,58.34,58.41,111100.0,49.0468,49.072,48.9462,49.0049,111100.0
2012-10-05 10:05:00,58.42,58.45,58.32,58.41,86300.0,49.0133,49.0385,48.9294,49.0049,86300.0
2012-10-05 10:10:00,58.41,58.44,58.37,58.39,61000.0,49.0049,49.0301,48.9713,48.9881,61000.0
2012-10-05 10:15:00,58.4,58.56,58.38,58.56,68200.0,48.9965,49.1307,48.9797,49.1307,68200.0
2012-10-05 10:20:00,58.58,58.6,58.53,58.56,39900.0,49.1475,49.1643,49.1056,49.1307,39900.0
2012-10-05 10:25:00,58.56,58.63,58.56,58.59,35600.0,49.1307,49.1895,49.1307,49.1559,35600.0
2012-10-05 10:30:00,58.6,58.62,58.55,58.61,48600.0,49.1643,49.1811,49.1224,49.1727,48600.0
2012-10-05 10:35:00,58.62,58.62,58.51,58.51,72900.0,49.1811,49.1811,49.0888,49.0888,72900.0
2012-10-05 10:40:00,58.49,58.63,58.48,58.52,285300.0,49.072,49.1895,49.0636,49.0972,285300.0
2012-10-05 10:45:00,58.52,58.59,58.45,58.49,92700.0,49.0972,49.1559,49.0385,49.072,92700.0
2012-10-05 10:50:00,58.49,58.49,58.37,58.37,54300.0,49.072,49.072,48.9713,48.9713,54300.0
2012-10-05 10:55:00,58.37,58.45,58.36,58.39,46600.0,48.9713,49.0385,48.963,48.9881,46600.0
2012-10-05 11:00:00,58.4,58.46,58.36,58.37,58200.0,48.9965,49.0468,48.963,48.9713,58200.0
2012-10-05 11:05:00,58.37,58.41,58.35,58.38,29200.0,48.9713,49.0049,48.9546,48.9797,29200.0
2012-10-05 11:10:00,58.36,58.4,58.35,58.38,51200.0,48.963,48.9965,48.9546,48.9797,51200.0
2012-10-05 11:15:00,58.38,58.41,58.33,58.39,24200.0,48.9797,49.0049,48.9378,48.9881,24200.0
2012-10-05 11:20:00,58.39,58.48,58.39,58.45,61000.0,48.9881,49.0636,48.9881,49.0385,61000.0
2012-10-05 11:25:00,58.44,58.46,58.4,58.46,45800.0,49.0301,49.0468,48.9965,49.0468,45800.0
2012-10-05 11:30:00,58.46,58.52,58.46,58.49,36700.0,49.0468,49.0972,49.0468,49.072,36700.0
2012-10-05 11:35:00,58.5,58.5,58.46,58.47,31500.0,49.0804,49.0804,49.0468,49.0552,31500.0
2012-10-05 11:40:00,58.46,58.47,58.38,58.42,35800.0,49.0468,49.0552,48.9797,49.0133,35800.0
2012-10-05 11:45:00,58.42,58.46,58.42,58.43,16300.0,49.0133,49.0468,49.0133,49.0217,16300.0
2012-10-05 11:50:00,58.43,58.44,58.38,58.39,23500.0,49.0217,49.0301,48.9797,48.9881,23500.0
2012-10-05 11:55:00,58.4,58.4,58.37,58.37,29700.0,48.9965,48.9965,48.9713,48.9713,29700.0
2012-10-05 12:00:00,58.38,58.41,58.36,58.4,21700.0,48.9797,49.0049,48.963,48.9965,21700.0
2012-10-05 12:05:00,58.4,58.41,58.3,58.36,129700.0,48.9965,49.0049,48.9126,48.963,129700.0
2012-10-05 12:10:00,58.35,58.44,58.34,58.43,28300.0,48.9546,49.0301,48.9462,49.0217,28300.0
2012-10-05 12:15:00,58.44,58.44,58.39,58.4,21300.0,49.0301,49.0301,48.9881,48.9965,21300.0
2012-10-05 12:20:00,58.4,58.41,58.35,58.36,18600.0,48.9965,49.0049,48.9546,48.963,18600.0
2012-10-05 12:25:00,58.37,58.41,58.37,58.37,20800.0,48.9713,49.0049,48.9713,48.9713,20800.0
2012-10-05 12:30:00,58.38,58.43,58.37,58.42,16300.0,48.9797,49.0217,48.9713,49.0133,16300.0
2012-10-05 12:35:00,58.42,58.43,58.36,58.36,23400.0,49.0133,49.0217,48.963,48.963,23400.0
2012-10-05 12:40:00,58.36,58.43,58.36,58.43,24200.0,48.963,49.0217,48.963,49.0217,24200.0
2012-10-05 12:45:00,58.43,58.43,58.39,58.4,24100.0,49.0217,49.0217,48.9881,48.9965,24100.0
2012-10-05 12:50:00,58.4,58.42,58.36,58.42,17200.0,48.9965,49.0133,48.963,49.0133,17200.0
2012-10-05 12:55:00,58.42,58.42,58.39,58.39,11600.0,49.0133,49.0133,48.9881,48.9881,11600.0
2012-10-05 13:00:00,58.4,58.43,58.39,58.4,12100.0,48.9965,49.0217,48.9881,48.9965,12100.0
2012-10-05 13:05:00,58.4,58.45,58.4,58.44,9500.0,48.9965,49.0385,48.9965,49.0301,9500.0
2012-10-05 13:10:00,58.44,58.47,58.41,58.41,8400.0,49.0301,49.0552,49.0049,49.0049,8400.0
2012-10-05 13:15:00,58.42,58.44,58.41,58.44,18700.0,49.0133,49.0301,49.0049,49.0301,18700.0
2012-10-05 13:20:00,58.43,58.48,58.42,58.47,26900.0,49.0217,49.0636,49.0133,49.0552,26900.0
2012-10-05 13:25:00,58.47,58.47,58.38,58.39,25500.0,49.0552,49.0552,48.9797,48.9881,25500.0
2012-10-05 13:30:00,58.38,58.38,58.32,58.32,38500.0,48.9797,48.9797,48.9294,48.9294,38500.0
2012-10-05 13:35:00,58.32,58.32,58.25,58.27,52200.0,48.9294,48.9294,48.8707,48.8874,52200.0
2012-10-05 13:40:00,58.27,58.28,58.22,58.24,24500.0,48.8874,48.8958,48.8455,48.8623,24500.0
2012-10-05 13:45:00,58.24,58.24,58.18,58.21,25500.0,48.8623,48.8623,48.8119,48.8371,25500.0
2012-10-05 13:50:00,58.21,58.31,58.21,58.31,29700.0,48.8371,48.921,48.8371,48.921,29700.0
2012-10-05 13:55:00,58.31,58.32,58.3,58.3,9600.0,48.921,48.9294,48.9126,48.9126,9600.0
2012-10-05 14:00:00,58.3,58.35,58.28,58.34,15200.0,48.9126,48.9546,48.8958,48.9462,15200.0
2012-10-05 14:05:00,58.34,58.34,58.27,58.27,29800.0,48.9462,48.9462,48.8874,48.8874,29800.0
2012-10-05 14:10:00,58.27,58.35,58.23,58.34,105500.0,48.8874,48.9546,48.8539,48.9462,105500.0
2012-10-05 14:15:00,58.34,58.4,58.33,58.39,29000.0,48.9462,48.9965,48.9378,48.9881,29000.0
2012-10-05 14:20:00,58.38,58.41,58.36,58.36,27000.0,48.9797,49.0049,48.963,48.963,27000.0
2012-10-05 14:25:00,58.36,58.44,58.33,58.42,75200.0,48.963,49.0301,48.9378,49.0133,75200.0
2012-10-05 14:30:00,58.42,58.47,58.42,58.46,64300.0,49.0133,49.0552,49.0133,49.0468,64300.0
2012-10-05 14:35:00,58.46,58.57,58.46,58.51,74300.0,49.0468,49.1391,49.0468,49.0888,74300.0
2012-10-05 14:40:00,58.5,58.56,58.49,58.54,41900.0,49.0804,49.1307,49.072,49.114,41900.0
2012-10-05 14:45:00,58.53,58.56,58.51,58.54,47000.0,49.1056,49.1307,49.0888,49.114,47000.0
2012-10-05 14:50:00,58.54,58.56,58.45,58.45,90300.0,49.114,49.1307,49.0385,49.0385,90300.0
2012-10-05 14:55:00,58.44,58.46,58.42,58.43,77200.0,49.0301,49.0468,49.0133,49.0217,77200.0
2012-10-05 15:00:00,58.43,58.45,58.37,58.44,55400.0,49.0217,49.0385,48.9713,49.0301,55400.0
2012-10-05 15:05:00,58.44,58.44,58.36,58.43,75900.0,49.0301,49.0301,48.963,49.0217,75900.0
2012-10-05 15:10:00,58.42,58.43,58.33,58.4,74000.0,49.0133,49.0217,48.9378,48.9965,74000.0
2012-10-05 15:15:00,58.4,58.45,58.39,58.44,47400.0,48.9965,49.0385,48.9881,49.0301,47400.0
2012-10-05 15:20:00,58.45,58.49,58.37,58.48,65200.0,49.0385,49.072,48.9713,49.0636,65200.0
2012-10-05 15:25:00,58.48,58.5,58.43,58.46,39300.0,49.0636,49.0804,49.0217,49.0468,39300.0
2012-10-05 15:30:00,58.45,58.46,58.35,58.35,113300.0,49.0385,49.0468,48.9546,48.9546,113300.0
2012-10-05 15:35:00,58.35,58.36,58.29,58.32,97500.0,48.9546,48.963,48.9042,48.9294,97500.0
2012-10-05 15:40:00,58.31,58.38,58.3,58.37,93100.0,48.921,48.9797,48.9126,48.9713,93100.0
2012-10-05 15:45:00,58.37,58.5,58.37,58.49,102900.0,48.9713,49.0804,48.9713,49.072,102900.0
2012-10-05 15:50:00,58.49,58.49,58.39,58.47,136900.0,49.072,49.072,48.9881,49.0552,136900.0
2012-10-05 15:55:00,58.47,58.55,58.46,58.55,276400.0,49.0552,49.1224,49.0468,49.1224,276400.0
2012-10-08 09:30:00,58.49,58.78,58.41,58.74,120800.0,49.072,49.3153,49.0049,49.2818,120800.0
2012-10-08 09:35:00,58.75,58.8,58.59,58.61,71500.0,49.2902,49.3321,49.1559,49.1727,71500.0
2012-10-08 09:40:00,58.6,58.65,58.55,58.64,56000.0,49.1643,49.2063,49.1224,49.1979,56000.0
2012-10-08 09:45:00,58.63,58.73,58.59,58.66,89800.0,49.1895,49.2734,49.1559,49.2146,89800.0
2012-10-08 09:50:00,58.67,58.88,58.67,58.87,65800.0,49.223,49.3992,49.223,49.3908,65800.0
2012-10-08 09:55:00,58.86,58.89,58.72,58.73,29900.0,49.3824,49.4076,49.265,49.2734,29900.0
2012-10-08 10:00:00,58.73,58.8,58.64,58.64,34100.0,49.2734,49.3321,49.1979,49.1979,34100.0
2012-10-08 10:05:00,58.64,58.65,58.51,58.53,21200.0,49.1979,49.2063,49.0888,49.1056,21200.0
2012-10-08 10:10:00,58.54,58.6,58.52,58.55,40800.0,49.114,49.1643,49.0972,49.1224,40800.0
2012-10-08 10:15:00,58.55,58.55,58.49,58.54,38300.0,49.1224,49.1224,49.072,49.114,38300.0
2012-10-08 10:20:00,58.54,58.56,58.42,58.47,45600.0,49.114,49.1307,49.0133,49.0552,45600.0
2012-10-08 10:25:00,58.47,58.47,58.36,58.37,18200.0,49.0552,49.0552,48.963,48.9713,18200.0
2012-10-08 10:30:00,58.36,58.52,58.34,58.52,39700.0,48.963,49.0972,48.9462,49.0972,39700.0
2012-10-08 10:35:00,58.51,58.61,58.5,58.61,43300.0,49.0888,49.1727,49.0804,49.1727,43300.0
2012-10-08 10:40:00,58.59,58.67,58.58,58.65,46500.0,49.1559,49.223,49.1475,49.2063,46500.0
2012-10-08 10:45:00,58.64,58.67,58.58,58.61,44100.0,49.1979,49.223,49.1475,49.1727,44100.0
2012-10-08 10:50:00,58.62,58.71,58.61,58.65,52100.0,49.1811,49.2566,49.1727,49.2063,52100.0
2012-10-08 10:55:00,58.64,58.64,58.57,58.57,38100.0,49.1979,49.1979,49.1391,49.1391,38100.0
2012-10-08 11:00:00,58.57,58.61,58.53,58.56,32100.0,49.1391,49.1727,49.1056,49.1307,32100.0
2012-10-08 11:05:00,58.56,58.56,58.45,58.46,22200.0,49.1307,49.1307,49.0385,49.0468,22200.0
2012-10-08 11:10:00,58.45,58.5,58.44,58.47,17100.0,49.0385,49.0804,49.0301,49.0552,17100.0
2012-10-08 11:15:00,58.47,58.54,58.44,58.47,54500.0,49.0552,49.114,49.0301,49.0552,54500.0
2012-10-08 11:20:00,58.46,58.52,58.44,58.51,16600.0,49.0468,49.0972,49.0301,49.0888,16600.0
2012-10-08 11:25:00,58.5,58.51,58.45,58.49,22600.0,49.0804,49.0888,49.0385,49.072,22600.0
2012-10-08 11:30:00,58.49,58.5,58.46,58.48,18500.0,49.072,49.0804,49.0468,49.0636,18500.0
2012-10-08 11:35:00,58.48,58.54,58.46,58.51,15400.0,49.0636,49.114,49.0468,49.0888,15400.0
2012-10-08 11:40:00,58.49,58.5,58.45,58.47,20200.0,49.072,49.0804,49.0385,49.0552,20200.0
2012-10-08 11:45:00,58.46,58.54,58.45,58.5,31700.0,49.0468,49.114,49.0385,49.0804,31700.0
2012-10-08 11:50:00,58.5,58.52,58.44,58.52,19100.0,49.0804,49.0972,49.0301,49.0972,19100.0
2012-10-08 11:55:00,58.51,58.62,58.51,58.61,25600.0,49.0888,49.1811,49.0888,49.1727,25600.0
2012-10-08 12:00:00,58.6,58.61,58.46,58.46,36500.0,49.1643,49.1727,49.0468,49.0468,36500.0
2012-10-08 12:05:00,58.47,58.51,58.44,58.5,17900.0,49.0552,49.0888,49.0301,49.0804,17900.0
2012-10-08 12:10:00,58.5,58.55,58.48,58.52,23100.0,49.0804,49.1224,49.0636,49.0972,23100.0
2012-10-08 12:15:00,58.52,58.56,58.5,58.55,19700.0,49.0972,49.1307,49.0804,49.1224,19700.0
2012-10-08 12:20:00,58.56,58.63,58.56,58.59,21200.0,49.1307,49.1895,49.1307,49.1559,21200.0
2012-10-08 12:25:00,58.6,58.6,58.55,58.59,22100.0,49.1643,49.1643,49.1224,49.1559,22100.0
2012-10-08 12:30:00,58.58,58.62,58.57,58.61,18400.0,49.1475,49.1811,49.1391,49.1727,18400.0
2012-10-08 12:35:00,58.61,58.65,58.59,58.63,31800.0,49.1727,49.2063,49.1559,49.1895,31800.0
2012-10-08 12:40:00,58.63,58.65,58.61,58.62,28600.0,49.1895,49.2063,49.1727,49.1811,28600.0
2012-10-08 12:45:00,58.61,58.63,58.61,58.63,12600.0,49.1727,49.1895,49.1727,49.1895,12600.0
2012-10-08 12:50:00,58.62,58.63,58.6,58.61,13000.0,49.1811,49.1895,49.1643,49.1727,13000.0
2012-10-08 12:55:00,58.62,58.67,58.61,58.67,22300.0,49.1811,49.223,49.1727,49.223,22300.0
2012-10-08 13:00:00,58.66,58.68,58.61,58.61,26200.0,49.2146,49.2314,49.1727,49.1727,26200.0
2012-10-08 13:05:00,58.6,58.6,58.55,58.59,17600.0,49.1643,49.1643,49.1224,49.1559,17600.0
2012-10-08 13:10:00,58.6,58.63,58.6,58.6,17800.0,49.1643,49.1895,49.1643,49.1643,17800.0
2012-10-08 13:15:00,58.6,58.64,58.6,58.63,10000.0,49.1643,49.1979,49.1643,49.1895,10000.0
2012-10-08 13:20:00,58.62,58.62,58.54,58.55,15200.0,49.1811,49.1811,49.114,49.1224,15200.0
2012-10-08 13:25:00,58.55,58.57,58.54,58.56,15700.0,49.1224,49.1391,49.114,49.1307,15700.0
2012-10-08 13:30:00,58.54,58.59,58.54,58.59,19900.0,49.114,49.1559,49.114,49.1559,19900.0
2012-10-08 13:35:00,58.59,58.6,58.54,58.55,13600.0,49.1559,49.1643,49.114,49.1224,13600.0
2012-10-08 13:40:00,58.56,58.6,58.55,58.56,13100.0,49.1307,49.1643,49.1224,49.1307,13100.0
2012-10-08 13:45:00,58.56,58.57,58.52,58.54,11500.0,49.1307,49.1391,49.0972,49.114,11500.0
2012-10-08 13:50:00,58.54,58.55,58.53,58.55,15200.0,49.114,49.1224,49.1056,49.1224,15200.0
2012-10-08 13:55:00,58.54,58.6,58.52,58.59,31700.0,49.114,49.1643,49.0972,49.1559,31700.0
2012-10-08 14:00:00,58.58,58.67,58.57,58.66,15600.0,49.1475,49.223,49.1391,49.2146,15600.0
2012-10-08 14:05:00,58.66,58.7,58.64,58.69,37200.0,49.2146,49.2482,49.1979,49.2398,37200.0
2012-10-08 14:10:00,58.69,58.73,58.67,58.73,45500.0,49.2398,49.2734,49.223,49.2734,45500.0
2012-10-08 14:15:00,58.73,58.77,58.73,58.77,29000.0,49.2734,49.3069,49.2734,49.3069,29000.0
2012-10-08 14:20:00,58.78,58.83,58.76,58.81,56100.0,49.3153,49.3573,49.2985,49.3405,56100.0
2012-10-08 14:25:00,58.81,58.85,58.8,58.85,41200.0,49.3405,49.3741,49.3321,49.3741,41200.0
2012-10-08 14:30:00,58.84,58.86,58.77,58.81,56200.0,49.3657,49.3824,49.3069,49.3405,56200.0
2012-10-08 14:35:00,58.8,58.81,58.75,58.75,20900.0,49.3321,49.3405,49.2902,49.2902,20900.0
2012-10-08 14:40:00,58.75,58.77,58.72,58.72,25200.0,49.2902,49.3069,49.265,49.265,25200.0
2012-10-08 14:45:00,58.72,58.74,58.7,58.74,25200.0,49.265,49.2818,49.2482,49.2818,25200.0
2012-10-08 14:50:00,58.74,58.76,58.73,58.76,23100.0,49.2818,49.2985,49.2734,49.2985,23100.0
2012-10-08 14:55:00,58.76,58.78,58.74,58.76,27700.0,49.2985,49.3153,49.2818,49.2985,27700.0
2012-10-08 15:00:00,58.76,58.83,58.75,58.82,36400.0,49.2985,49.3573,49.2902,49.3489,36400.0
2012-10-08 15:05:00,58.82,58.82,58.76,58.77,30900.0,49.3489,49.3489,49.2985,49.3069,30900.0
2012-10-08 15:10:00,58.78,58.78,58.73,58.74,28400.0,49.3153,49.3153,49.2734,49.2818,28400.0
2012-10-08 15:15:00,58.74,58.81,58.73,58.73,27100.0,49.2818,49.3405,49.2734,49.2734,27100.0
2012-10-08 15:20:00,58.74,58.76,58.7,58.72,38000.0,49.2818,49.2985,49.2482,49.265,38000.0
2012-10-08 15:25:00,58.71,58.72,58.67,58.7,43000.0,49.2566,49.265,49.223,49.2482,43000.0
2012-10-08 15:30:00,58.69,58.73,58.69,58.69,46500.0,49.2398,49.2734,49.2398,49.2398,46500.0
2012-10-08 15:35:00,58.7,58.78,58.69,58.76,58200.0,49.2482,49.3153,49.2398,49.2985,58200.0
2012-10-08 15:40:00,58.76,58.78,58.67,58.73,94700.0,49.2985,49.3153,49.223,49.2734,94700.0
2012-10-08 15:45:00,58.74,58.76,58.67,58.74,85900.0,49.2818,49.2985,49.223,49.2818,85900.0
2012-10-08 15:50:00,58.74,58.8,58.73,58.8,100900.0,49.2818,49.3321,49.2734,49.3321,100900.0
2012-10-08 15:55:00,58.8,58.83,58.79,58.81,228300.0,49.3321,49.3573,49.3237,49.3405,228300.0
2012-10-09 09:30:00,58.88,58.89,58.47,58.47,98100.0,49.3992,49.4076,49.0552,49.0552,98100.0
2012-10-09 09:35:00,58.49,58.64,58.47,58.47,40200.0,49.072,49.1979,49.0552,49.0552,40200.0
2012-10-09 09:40:00,58.47,58.76,58.46,58.74,84900.0,49.0552,49.2985,49.0468,49.2818,84900.0
2012-10-09 09:45:00,58.74,58.74,58.58,58.61,65700.0,49.2818,49.2818,49.1475,49.1727,65700.0
2012-10-09 09:50:00,58.61,58.65,58.54,58.54,42800.0,49.1727,49.2063,49.114,49.114,42800.0
2012-10-09 09:55:00,58.54,58.69,58.53,58.68,71700.0,49.114,49.2398,49.1056,49.2314,71700.0
2012-10-09 10:00:00,58.68,58.81,58.68,58.77,53800.0,49.2314,49.3405,49.2314,49.3069,53800.0
2012-10-09 10:05:00,58.77,58.84,58.76,58.8,39600.0,49.3069,49.3657,49.2985,49.3321,39600.0
2012-10-09 10:10:00,58.8,58.85,58.77,58.83,48000.0,49.3321,49.3741,49.3069,49.3573,48000.0
2012-10-09 10:15:00,58.83,58.93,58.83,58.89,64200.0,49.3573,49.4412,49.3573,49.4076,64200.0
2012-10-09 10:20:00,58.89,58.98,58.86,58.96,55600.0,49.4076,49.4831,49.3824,49.4663,55600.0
2012-10-09 10:25:00,58.97,59.0,58.93,58.93,59400.0,49.4747,49.4999,49.4412,49.4412,59400.0
2012-10-09 10:30:00,58.92,59.0,58.92,58.95,35700.0,49.4328,49.4999,49.4328,49.4579,35700.0
2012-10-09 10:35:00,58.94,58.96,58.83,58.88,69800.0,49.4496,49.4663,49.3573,49.3992,69800.0
2012-10-09 10:40:00,58.88,58.88,58.71,58.72,58600.0,49.3992,49.3992,49.2566,49.265,58600.0
2012-10-09 10:45:00,58.73,58.77,58.56,58.58,62300.0,49.2734,49.3069,49.1307,49.1475,62300.0
2012-10-09 10:50:00,58.58,58.59,58.49,58.56,56900.0,49.1475,49.1559,49.072,49.1307,56900.0
2012-10-09 10:55:00,58.55,58.57,58.46,58.53,67400.0,49.1224,49.1391,49.0468,49.1056,67400.0
2012-10-09 11:00:00,58.52,58.53,58.35,58.43,66500.0,49.0972,49.1056,48.9546,49.0217,66500.0
2012-10-09 11:05:00,58.43,58.48,58.4,58.46,25800.0,49.0217,49.0636,48.9965,49.0468,25800.0
2012-10-09 11:10:00,58.45,58.47,58.4,58.46,76700.0,49.0385,49.0552,48.9965,49.0468,76700.0
2012-10-09 11:15:00,58.45,58.47,58.32,58.33,35500.0,49.0385,49.0552,48.9294,48.9378,35500.0
2012-10-09 11:20:00,58.34,58.43,58.33,58.39,34700.0,48.9462,49.0217,48.9378,48.9881,34700.0
2012-10-09 11:25:00,58.38,58.4,58.3,58.33,41100.0,48.9797,48.9965,48.9126,48.9378,41100.0
2012-10-09 11:30:00,58.33,58.39,58.29,58.39,44500.0,48.9378,48.9881,48.9042,48.9881,44500.0
2012-10-09 11:35:00,58.38,58.42,58.35,58.35,60600.0,48.9797,49.0133,48.9546,48.9546,60600.0
2012-10-09 11:40:00,58.34,58.36,58.3,58.36,17700.0,48.9462,48.963,48.9126,48.963,17700.0
2012-10-09 11:45:00,58.34,58.35,58.26,58.31,41400.0,48.9462,48.9546,48.8791,48.921,41400.0
2012-10-09 11:50:00,58.31,58.4,58.28,58.37,89300.0,48.921,48.9965,48.8958,48.9713,89300.0
2012-10-09 11:55:00,58.37,58.47,58.36,58.47,44700.0,48.9713,49.0552,48.963,49.0552,44700.0
2012-10-09 12:00:00,58.47,58.52,58.47,58.5,19400.0,49.0552,49.0972,49.0552,49.0804,19400.0
2012-10-09 12:05:00,58.49,58.51,58.44,58.47,38600.0,49.072,49.0888,49.0301,49.0552,38600.0
2012-10-09 12:10:00,58.47,58.57,58.43,58.52,39700.0,49.0552,49.1391,49.0217,49.0972,39700.0
2012-10-09 12:15:00,58.51,58.59,58.48,58.5,48000.0,49.0888,49.1559,49.0636,49.0804,48000.0
2012-10-09 12:20:00,58.51,58.53,58.44,58.47,26700.0,49.0888,49.1056,49.0301,49.0552,26700.0
2012-10-09 12:25:00,58.46,58.55,58.44,58.5,47800.0,49.0468,49.1224,49.0301,49.0804,47800.0
2012-10-09 12:30:00,58.48,58.5,58.39,58.4,19500.0,49.0636,49.0804,48.9881,48.9965,19500.0
2012-10-09 12:35:00,58.4,58.41,58.37,58.38,32200.0,48.9965,49.0049,48.9713,48.9797,32200.0
2012-10-09 12:40:00,58.38,58.42,58.34,58.39,11100.0,48.9797,49.0133,48.9462,48.9881,11100.0
2012-10-09 12:45:00,58.39,58.39,58.33,58.37,19400.0,48.9881,48.9881,48.9378,48.9713,19400.0
2012-10-09 12:50:00,58.36,58.4,58.36,58.39,32900.0,48.963,48.9965,48.963,48.9881,32900.0
2012-10-09 12:55:00,58.38,58.42,58.38,58.41,12400.0,48.9797,49.0133,48.9797,49.0049,12400.0
2012-10-09 13:00:00,58.42,58.54,58.4,58.51,48800.0,49.0133,49.114,48.9965,49.0888,48800.0
2012-10-09 13:05:00,58.49,58.54,58.46,58.54,11100.0,49.072,49.114,49.0468,49.114,11100.0
2012-10-09 13:10:00,58.53,58.58,58.53,58.57,14500.0,49.1056,49.1475,49.1056,49.1391,14500.0
2012-10-09 13:15:00,58.57,58.58,58.52,58.58,24800.0,49.1391,49.1475,49.0972,49.1475,24800.0
2012-10-09 13:20:00,58.57,58.59,58.55,58.56,11700.0,49.1391,49.1559,49.1224,49.1307,11700.0
2012-10-09 13:25:00,58.58,58.61,58.55,58.56,20000.0,49.1475,49.1727,49.1224,49.1307,20000.0
2012-10-09 13:30:00,58.55,58.61,58.55,58.57,30500.0,49.1224,49.1727,49.1224,49.1391,30500.0
2012-10-09 13:35:00,58.58,58.64,58.58,58.6,88900.0,49.1475,49.1979,49.1475,49.1643,88900.0
2012-10-09 13:40:00,58.6,58.61,58.57,58.58,9700.0,49.1643,49.1727,49.1391,49.1475,9700.0
2012-10-09 13:45:00,58.59,58.59,58.52,58.52,19000.0,49.1559,49.1559,49.0972,49.0972,19000.0
2012-10-09 13:50:00,58.53,58.59,58.53,58.53,16400.0,49.1056,49.1559,49.1056,49.1056,16400.0
2012-10-09 13:55:00,58.53,58.55,58.44,58.44,24600.0,49.1056,49.1224,49.0301,49.0301,24600.0
2012-10-09 14:00:00,58.45,58.48,58.38,58.43,43200.0,49.0385,49.0636,48.9797,49.0217,43200.0
2012-10-09 14:05:00,58.43,58.45,58.41,58.45,35100.0,49.0217,49.0385,49.0049,49.0385,35100.0
2012-10-09 14:10:00,58.44,58.44,58.35,58.38,63600.0,49.0301,49.0301,48.9546,48.9797,63600.0
2012-10-09 14:15:00,58.38,58.44,58.32,58.42,28800.0,48.9797,49.0301,48.9294,49.0133,28800.0
2012-10-09 14:20:00,58.41,58.47,58.4,58.43,24700.0,49.0049,49.0552,48.9965,49.0217,24700.0
2012-10-09 14:25:00,58.43,58.44,58.39,58.41,21000.0,49.0217,49.0301,48.9881,49.0049,21000.0
2012-10-09 14:30:00,58.4,58.4,58.34,58.35,27000.0,48.9965,48.9965,48.9462,48.9546,27000.0
2012-10-09 14:35:00,58.35,58.41,58.33,58.33,19600.0,48.9546,49.0049,48.9378,48.9378,19600.0
2012-10-09 14:40:00,58.32,58.34,58.25,58.33,75700.0,48.9294,48.9462,48.8707,48.9378,75700.0
2012-10-09 14:45:00,58.33,58.44,58.32,58.4,58700.0,48.9378,49.0301,48.9294,48.9965,58700.0
2012-10-09 14:50:00,58.4,58.43,58.38,58.42,27800.0,48.9965,49.0217,48.9797,49.0133,27800.0
2012-10-09 14:55:00,58.42,58.44,58.39,58.44,19300.0,49.0133,49.0301,48.9881,49.0301,19300.0
2012-10-09 15:00:00,58.45,58.48,58.37,58.38,40800.0,49.0385,49.0636,48.9713,48.9797,40800.0
2012-10-09 15:05:00,58.38,58.38,58.32,58.35,31600.0,48.9797,48.9797,48.9294,48.9546,31600.0
2012-10-09 15:10:00,58.35,58.37,58.29,58.33,52200.0,48.9546,48.9713,48.9042,48.9378,52200.0
2012-10-09 15:15:00,58.34,58.37,58.29,58.3,52900.0,48.9462,48.9713,48.9042,48.9126,52900.0
2012-10-09 15:20:00,58.3,58.32,58.21,58.22,74500.0,48.9126,48.9294,48.8371,48.8455,74500.0
2012-10-09 15:25:00,58.22,58.24,58.18,58.21,70600.0,48.8455,48.8623,48.8119,48.8371,70600.0
2012-10-09 15:30:00,58.22,58.23,58.11,58.19,51600.0,48.8455,48.8539,48.7532,48.8203,51600.0
2012-10-09 15:35:00,58.19,58.26,58.16,58.2,64900.0,48.8203,48.8791,48.7952,48.8287,64900.0
2012-10-09 15:40:00,58.19,58.3,58.18,58.25,85300.0,48.8203,48.9126,48.8119,48.8707,85300.0
2012-10-09 15:45:00,58.24,58.33,58.22,58.25,101500.0,48.8623,48.9378,48.8455,48.8707,101500.0
2012-10-09 15:50:00,58.25,58.27,58.18,58.19,179700.0,48.8707,48.8874,48.8119,48.8203,179700.0
2012-10-09 15:55:00,58.2,58.25,58.17,58.25,243100.0,48.8287,48.8707,48.8035,48.8707,243100.0
2012-10-10 09:30:00,58.41,58.45,58.24,58.38,98700.0,49.0049,49.0385,48.8623,48.9797,98700.0
2012-10-10 09:35:00,58.38,58.49,58.3,58.48,89600.0,48.9797,49.072,48.9126,49.0636,89600.0
2012-10-10 09:40:00,58.46,58.47,58.2,58.26,44200.0,49.0468,49.0552,48.8287,48.8791,44200.0
2012-10-10 09:45:00,58.27,58.32,58.22,58.28,62200.0,48.8874,48.9294,48.8455,48.8958,62200.0
2012-10-10 09:50:00,58.27,58.39,58.27,58.31,39700.0,48.8874,48.9881,48.8874,48.921,39700.0
2012-10-10 09:55:00,58.31,58.32,58.13,58.28,36100.0,48.921,48.9294,48.77,48.8958,36100.0
2012-10-10 10:00:00,58.31,58.37,58.26,58.31,40800.0,48.921,48.9713,48.8791,48.921,40800.0
2012-10-10 10:05:00,58.32,58.35,58.18,58.29,38300.0,48.9294,48.9546,48.8119,48.9042,38300.0
2012-10-10 10:10:00,58.29,58.42,58.28,58.39,99800.0,48.9042,49.0133,48.8958,48.9881,99800.0
2012-10-10 10:15:00,58.38,58.49,58.33,58.47,70200.0,48.9797,49.072,48.9378,49.0552,70200.0
2012-10-10 10:20:00,58.48,58.53,58.47,58.51,78200.0,49.0636,49.1056,49.0552,49.0888,78200.0
2012-10-10 10:25:00,58.51,58.65,58.48,58.64,74000.0,49.0888,49.2063,49.0636,49.1979,74000.0
2012-10-10 10:30:00,58.64,58.69,58.49,58.53,39300.0,49.1979,49.2398,49.072,49.1056,39300.0
2012-10-10 10:35:00,58.51,58.57,58.48,58.55,50200.0,49.0888,49.1391,49.0636,49.1224,50200.0
2012-10-10 10:40:00,58.56,58.57,58.34,58.34,100000.0,49.1307,49.1391,48.9462,48.9462,100000.0
2012-10-10 10:45:00,58.34,58.37,58.3,58.33,44200.0,48.9462,48.9713,48.9126,48.9378,44200.0
2012-10-10 10:50:00,58.32,58.41,58.32,58.37,51400.0,48.9294,49.0049,48.9294,48.9713,51400.0
2012-10-10 10:55:00,58.38,58.43,58.33,58.35,70300.0,48.9797,49.0217,48.9378,48.9546,70300.0
2012-10-10 11:00:00,58.35,58.38,58.32,58.37,21700.0,48.9546,48.9797,48.9294,48.9713,21700.0
2012-10-10 11:05:00,58.37,58.47,58.36,58.46,26900.0,48.9713,49.0552,48.963,49.0468,26900.0
2012-10-10 11:10:00,58.47,58.5,58.39,58.41,21000.0,49.0552,49.0804,48.9881,49.0049,21000.0
2012-10-10 11:15:00,58.41,58.42,58.36,58.37,15000.0,49.0049,49.0133,48.963,48.9713,15000.0
2012-10-10 11:20:00,58.38,58.44,58.38,58.4,21800.0,48.9797,49.0301,48.9797,48.9965,21800.0
2012-10-10 11:25:00,58.39,58.41,58.36,58.4,16100.0,48.9881,49.0049,48.963,48.9965,16100.0
2012-10-10 11:30:00,58.39,58.4,58.31,58.32,33700.0,48.9881,48.9965,48.921,48.9294,33700.0
2012-10-10 11:35:00,58.31,58.33,58.25,58.32,27800.0,48.921,48.9378,48.8707,48.9294,27800.0
2012-10-10 11:40:00,58.32,58.38,58.31,58.36,23100.0,48.9294,48.9797,48.921,48.963,23100.0
2012-10-10 11:45:00,58.35,58.38,58.3,58.38,14400.0,48.9546,48.9797,48.9126,48.9797,14400.0
2012-10-10 11:50:00,58.36,58.37,58.23,58.27,36700.0,48.963,48.9713,48.8539,48.8874,36700.0
2012-10-10 11:55:00,58.26,58.32,58.24,58.28,40900.0,48.8791,48.9294,48.8623,48.8958,40900.0
2012-10-10 12:00:00,58.27,58.34,58.27,58.32,21600.0,48.8874,48.9462,48.8874,48.9294,21600.0
2012-10-10 12:05:00,58.33,58.34,58.24,58.31,19000.0,48.9378,48.9462,48.8623,48.921,19000.0
2012-10-10 12:10:00,58.31,58.35,58.3,58.31,45900.0,48.921,48.9546,48.9126,48.921,45900.0
2012-10-10 12:15:00,58.3,58.33,58.23,58.24,24200.0,48.9126,48.9378,48.8539,48.8623,24200.0
2012-10-10 12:20:00,58.24,58.26,58.2,58.23,22500.0,48.8623,48.8791,48.8287,48.8539,22500.0
2012-10-10 12:25:00,58.21,58.22,58.16,58.2,19600.0,48.8371,48.8455,48.7952,48.8287,19600.0
2012-10-10 12:30:00,58.19,58.2,58.15,58.15,20800.0,48.8203,48.8287,48.7868,48.7868,20800.0
2012-10-10 12:35:00,58.14,58.15,58.05,58.14,34900.0,48.7784,48.7868,48.7029,48.7784,34900.0
2012-10-10 12:40:00,58.15,58.16,58.13,58.14,15400.0,48.7868,48.7952,48.77,48.7784,15400.0
2012-10-10 12:45:00,58.14,58.15,58.08,58.14,22900.0,48.7784,48.7868,48.728,48.7784,22900.0
2012-10-10 12:50:00,58.14,58.17,58.06,58.08,29900.0,48.7784,48.8035,48.7113,48.728,29900.0
2012-10-10 12:55:00,58.07,58.07,57.98,58.01,32500.0,48.7196,48.7196,48.6441,48.6693,32500.0
2012-10-10 13:00:00,58.0,58.03,57.95,58.02,35000.0,48.6609,48.6861,48.619,48.6777,35000.0
2012-10-10 13:05:00,58.02,58.07,58.0,58.05,18900.0,48.6777,48.7196,48.6609,48.7029,18900.0
2012-10-10 13:10:00,58.05,58.11,58.03,58.05,38500.0,48.7029,48.7532,48.6861,48.7029,38500.0
2012-10-10 13:15:00,58.05,58.13,58.05,58.1,30000.0,48.7029,48.77,48.7029,48.7448,30000.0
2012-10-10 13:20:00,58.09,58.14,58.08,58.11,22200.0,48.7364,48.7784,48.728,48.7532,22200.0
2012-10-10 13:25:00,58.11,58.12,58.05,58.08,30000.0,48.7532,48.7616,48.7029,48.728,30000.0
2012-10-10 13:30:00,58.06,58.16,58.04,58.15,23200.0,48.7113,48.7952,48.6945,48.7868,23200.0
2012-10-10 13:35:00,58.15,58.16,58.08,58.09,24000.0,48.7868,48.7952,48.728,48.7364,24000.0
2012-10-10 13:40:00,58.09,58.12,57.95,57.95,100100.0,48.7364,48.7616,48.619,48.619,100100.0
2012-10-10 13:45:00,57.95,57.96,57.83,57.91,95600.0,48.619,48.6274,48.5183,48.5854,95600.0
2012-10-10 13:50:00,57.9,57.91,57.84,57.85,17100.0,48.577,48.5854,48.5267,48.5351,17100.0
2012-10-10 13:55:00,57.85,57.88,57.8,57.85,26700.0,48.5351,48.5602,48.4931,48.5351,26700.0
2012-10-10 14:00:00,57.86,57.99,57.86,57.94,61900.0,48.5435,48.6525,48.5435,48.6106,61900.0
2012-10-10 14:05:00,57.93,58.03,57.93,58.03,103900.0,48.6022,48.6861,48.6022,48.6861,103900.0
2012-10-10 14:10:00,58.04,58.04,57.9,57.91,39900.0,48.6945,48.6945,48.577,48.5854,39900.0
2012-10-10 14:15:00,57.93,57.99,57.92,57.95,29400.0,48.6022,48.6525,48.5938,48.619,29400.0
2012-10-10 14:20:00,57.95,57.96,57.87,57.89,31600.0,48.619,48.6274,48.5518,48.5686,31600.0
2012-10-10 14:25:00,57.89,57.9,57.87,57.88,27600.0,48.5686,48.577,48.5518,48.5602,27600.0
2012-10-10 14:30:00,57.89,57.93,57.87,57.88,29800.0,48.5686,48.6022,48.5518,48.5602,29800.0
2012-10-10 14:35:00,57.88,57.89,57.81,57.83,34500.0,48.5602,48.5686,48.5015,48.5183,34500.0
2012-10-10 14:40:00,57.83,57.84,57.79,57.82,43100.0,48.5183,48.5267,48.4847,48.5099,43100.0
2012-10-10 14:45:00,57.82,57.84,57.76,57.79,48500.0,48.5099,48.5267,48.4596,48.4847,48500.0
2012-10-10 14:50:00,57.79,57.84,57.79,57.82,48400.0,48.4847,48.5267,48.4847,48.5099,48400.0
2012-10-10 14:55:00,57.82,57.85,57.81,57.84,49900.0,48.5099,48.5351,48.5015,48.5267,49900.0
2012-10-10 15:00:00,57.84,57.87,57.82,57.84,49700.0,48.5267,48.5518,48.5099,48.5267,49700.0
2012-10-10 15:05:00,57.85,57.93,57.8,57.9,66500.0,48.5351,48.6022,48.4931,48.577,66500.0
2012-10-10 15:10:00,57.91,57.96,57.9,57.92,52400.0,48.5854,48.6274,48.577,48.5938,52400.0
2012-10-10 15:15:00,57.93,57.94,57.83,57.84,43600.0,48.6022,48.6106,48.5183,48.5267,43600.0
2012-10-10 15:20:00,57.85,57.87,57.8,57.86,42800.0,48.5351,48.5518,48.4931,48.5435,42800.0
2012-10-10 15:25:00,57.86,57.95,57.86,57.91,43600.0,48.5435,48.619,48.5435,48.5854,43600.0
2012-10-10 15:30:00,57.91,57.95,57.87,57.89,46200.0,48.5854,48.619,48.5518,48.5686,46200.0
2012-10-10 15:35:00,57.89,57.93,57.85,57.93,54500.0,48.5686,48.6022,48.5351,48.6022,54500.0
2012-10-10 15:40:00,57.93,57.94,57.89,57.9,68100.0,48.6022,48.6106,48.5686,48.577,68100.0
2012-10-10 15:45:00,57.91,57.92,57.87,57.91,94000.0,48.5854,48.5938,48.5518,48.5854,94000.0
2012-10-10 15:50:00,57.91,57.92,57.81,57.87,94400.0,48.5854,48.5938,48.5015,48.5518,94400.0
2012-10-10 15:55:00,57.87,57.96,57.82,57.96,172000.0,48.5518,48.6274,48.5099,48.6274,172000.0
2012-10-11 09:30:00,58.3,58.38,58.15,58.27,89900.0,48.9126,48.9797,48.7868,48.8874,89900.0
2012-10-11 09:35:00,58.25,58.3,58.21,58.28,24600.0,48.8707,48.9126,48.8371,48.8958,24600.0
2012-10-11 09:40:00,58.28,58.33,58.26,58.29,28100.0,48.8958,48.9378,48.8791,48.9042,28100.0
2012-10-11 09:45:00,58.28,58.32,58.24,58.27,19400.0,48.8958,48.9294,48.8623,48.8874,19400.0
2012-10-11 09:50:00,58.27,58.45,58.25,58.37,26300.0,48.8874,49.0385,48.8707,48.9713,26300.0
2012-10-11 09:55:00,58.38,58.49,58.35,58.44,33600.0,48.9797,49.072,48.9546,49.0301,33600.0
2012-10-11 10:00:00,58.45,58.49,58.37,58.43,111300.0,49.0385,49.072,48.9713,49.0217,111300.0
2012-10-11 10:05:00,58.44,58.49,58.37,58.47,89300.0,49.0301,49.072,48.9713,49.0552,89300.0
2012-10-11 10:10:00,58.48,58.48,58.43,58.44,23000.0,49.0636,49.0636,49.0217,49.0301,23000.0
2012-10-11 10:15:00,58.46,58.5,58.44,58.44,27500.0,49.0468,49.0804,49.0301,49.0301,27500.0
2012-10-11 10:20:00,58.45,58.5,58.43,58.45,24600.0,49.0385,49.0804,49.0217,49.0385,24600.0
2012-10-11 10:25:00,58.46,58.49,58.44,58.44,19600.0,49.0468,49.072,49.0301,49.0301,19600.0
2012-10-11 10:30:00,58.45,58.45,58.38,58.42,27100.0,49.0385,49.0385,48.9797,49.0133,27100.0
2012-10-11 10:35:00,58.41,58.45,58.39,58.4,21800.0,49.0049,49.0385,48.9881,48.9965,21800.0
2012-10-11 10:40:00,58.41,58.5,58.39,58.48,59900.0,49.0049,49.0804,48.9881,49.0636,59900.0
2012-10-11 10:45:00,58.48,58.5,58.43,58.44,30500.0,49.0636,49.0804,49.0217,49.0301,30500.0
2012-10-11 10:50:00,58.44,58.48,58.4,58.43,35100.0,49.0301,49.0636,48.9965,49.0217,35100.0
2012-10-11 10:55:00,58.43,58.5,58.38,58.5,102400.0,49.0217,49.0804,48.9797,49.0804,102400.0
2012-10-11 11:00:00,58.5,58.6,58.48,58.58,388600.0,49.0804,49.1643,49.0636,49.1475,388600.0
2012-10-11 11:05:00,58.59,58.6,58.51,58.51,80100.0,49.1559,49.1643,49.0888,49.0888,80100.0
2012-10-11 11:10:00,58.51,58.53,58.47,58.5,36500.0,49.0888,49.1056,49.0552,49.0804,36500.0
2012-10-11 11:15:00,58.5,58.54,58.4,58.41,31800.0,49.0804,49.114,48.9965,49.0049,31800.0
2012-10-11 11:20:00,58.42,58.48,58.42,58.45,51700.0,49.0133,49.0636,49.0133,49.0385,51700.0
2012-10-11 11:25:00,58.45,58.47,58.42,58.44,40000.0,49.0385,49.0552,49.0133,49.0301,40000.0
2012-10-11 11:30:00,58.44,58.44,58.41,58.44,21400.0,49.0301,49.0301,49.0049,49.0301,21400.0
2012-10-11 11:35:00,58.44,58.46,58.42,58.43,15700.0,49.0301,49.0468,49.0133,49.0217,15700.0
2012-10-11 11:40:00,58.42,58.45,58.37,58.45,27400.0,49.0133,49.0385,48.9713,49.0385,27400.0
2012-10-11 11:45:00,58.45,58.47,58.43,58.46,26900.0,49.0385,49.0552,49.0217,49.0468,26900.0
2012-10-11 11:50:00,58.47,58.47,58.37,58.4,16400.0,49.0552,49.0552,48.9713,48.9965,16400.0
2012-10-11 11:55:00,58.4,58.46,58.4,58.46,20000.0,48.9965,49.0468,48.9965,49.0468,20000.0
2012-10-11 12:00:00,58.46,58.46,58.41,58.46,22600.0,49.0468,49.0468,49.0049,49.0468,22600.0
2012-10-11 12:05:00,58.46,58.51,58.46,58.48,33300.0,49.0468,49.0888,49.0468,49.0636,33300.0
2012-10-11 12:10:00,58.48,58.52,58.47,58.5,46600.0,49.0636,49.0972,49.0552,49.0804,46600.0
2012-10-11 12:15:00,58.49,58.52,58.43,58.44,45100.0,49.072,49.0972,49.0217,49.0301,45100.0
2012-10-11 12:20:00,58.44,58.44,58.39,58.4,9700.0,49.0301,49.0301,48.9881,48.9965,9700.0
2012-10-11 12:25:00,58.4,58.4,58.35,58.38,23400.0,48.9965,48.9965,48.9546,48.9797,23400.0
2012-10-11 12:30:00,58.38,58.42,58.36,58.41,22200.0,48.9797,49.0133,48.963,49.0049,22200.0
2012-10-11 12:35:00,58.4,58.45,58.4,58.44,9000.0,48.9965,49.0385,48.9965,49.0301,9000.0
2012-10-11 12:40:00,58.44,58.46,58.39,58.39,14300.0,49.0301,49.0468,48.9881,48.9881,14300.0
2012-10-11 12:45:00,58.39,58.48,58.38,58.47,17400.0,48.9881,49.0636,48.9797,49.0552,17400.0
2012-10-11 12:50:00,58.47,58.51,58.47,58.48,26400.0,49.0552,49.0888,49.0552,49.0636,26400.0
2012-10-11 12:55:00,58.48,58.48,58.42,58.42,20900.0,49.0636,49.0636,49.0133,49.0133,20900.0
2012-10-11 13:00:00,58.4,58.45,58.36,58.44,25600.0,48.9965,49.0385,48.963,49.0301,25600.0
2012-10-11 13:05:00,58.44,58.49,58.43,58.45,12100.0,49.0301,49.072,49.0217,49.0385,12100.0
2012-10-11 13:10:00,58.45,58.45,58.41,58.41,11700.0,49.0385,49.0385,49.0049,49.0049,11700.0
2012-10-11 13:15:00,58.42,58.47,58.41,58.44,14400.0,49.0133,49.0552,49.0049,49.0301,14400.0
2012-10-11 13:20:00,58.44,58.44,58.35,58.37,12000.0,49.0301,49.0301,48.9546,48.9713,12000.0
2012-10-11 13:25:00,58.37,58.42,58.37,58.39,17200.0,48.9713,49.0133,48.9713,48.9881,17200.0
2012-10-11 13:30:00,58.39,58.39,58.33,58.34,25800.0,48.9881,48.9881,48.9378,48.9462,25800.0
2012-10-11 13:35:00,58.34,58.36,58.31,58.36,21800.0,48.9462,48.963,48.921,48.963,21800.0
2012-10-11 13:40:00,58.35,58.35,58.25,58.28,33300.0,48.9546,48.9546,48.8707,48.8958,33300.0
2012-10-11 13:45:00,58.27,58.37,58.25,58.32,20300.0,48.8874,48.9713,48.8707,48.9294,20300.0
2012-10-11 13:50:00,58.31,58.33,58.27,58.33,29800.0,48.921,48.9378,48.8874,48.9378,29800.0
2012-10-11 13:55:00,58.32,58.37,58.3,58.3,30600.0,48.9294,48.9713,48.9126,48.9126,30600.0
2012-10-11 14:00:00,58.31,58.36,58.3,58.34,25000.0,48.921,48.963,48.9126,48.9462,25000.0
2012-10-11 14:05:00,58.34,58.35,58.29,58.3,16800.0,48.9462,48.9546,48.9042,48.9126,16800.0
2012-10-11 14:10:00,58.3,58.39,58.29,58.34,25100.0,48.9126,48.9881,48.9042,48.9462,25100.0
2012-10-11 14:15:00,58.34,58.34,58.31,58.33,15600.0,48.9462,48.9462,48.921,48.9378,15600.0
2012-10-11 14:20:00,58.32,58.34,58.29,58.34,23400.0,48.9294,48.9462,48.9042,48.9462,23400.0
2012-10-11 14:25:00,58.35,58.38,58.32,58.33,25700.0,48.9546,48.9797,48.9294,48.9378,25700.0
2012-10-11 14:30:00,58.34,58.36,58.31,58.33,25500.0,48.9462,48.963,48.921,48.9378,25500.0
2012-10-11 14:35:00,58.32,58.35,58.3,58.32,18300.0,48.9294,48.9546,48.9126,48.9294,18300.0
2012-10-11 14:40:00,58.33,58.34,58.26,58.3,52300.0,48.9378,48.9462,48.8791,48.9126,52300.0
2012-10-11 14:45:00,58.3,58.3,58.23,58.24,32600.0,48.9126,48.9126,48.8539,48.8623,32600.0
2012-10-11 14:50:00,58.24,58.32,58.24,58.3,20600.0,48.8623,48.9294,48.8623,48.9126,20600.0
2012-10-11 14:55:00,58.32,58.36,58.32,58.35,12300.0,48.9294,48.963,48.9294,48.9546,12300.0
2012-10-11 15:00:00,58.33,58.41,58.33,58.38,46600.0,48.9378,49.0049,48.9378,48.9797,46600.0
2012-10-11 15:05:00,58.37,58.4,58.32,58.34,37000.0,48.9713,48.9965,48.9294,48.9462,37000.0
2012-10-11 15:10:00,58.34,58.48,58.34,58.46,47800.0,48.9462,49.0636,48.9462,49.0468,47800.0
2012-10-11 15:15:00,58.46,58.48,58.42,58.43,48900.0,49.0468,49.0636,49.0133,49.0217,48900.0
2012-10-11 15:20:00,58.43,58.46,58.4,58.45,51600.0,49.0217,49.0468,48.9965,49.0385,51600.0
2012-10-11 15:25:00,58.45,58.53,58.43,58.51,56000.0,49.0385,49.1056,49.0217,49.0888,56000.0
2012-10-11 15:30:00,58.51,58.52,58.46,58.47,57400.0,49.0888,49.0972,49.0468,49.0552,57400.0
2012-10-11 15:35:00,58.48,58.48,58.4,58.42,70900.0,49.0636,49.0636,48.9965,49.0133,70900.0
2012-10-11 15:40:00,58.42,58.45,58.4,58.45,74900.0,49.0133,49.0385,48.9965,49.0385,74900.0
2012-10-11 15:45:00,58.44,58.46,58.41,58.45,143300.0,49.0301,49.0468,49.0049,49.0385,143300.0
2012-10-11 15:50:00,58.46,58.54,58.45,58.54,136100.0,49.0468,49.114,49.0385,49.114,136100.0
2012-10-11 15:55:00,58.53,58.55,58.45,58.48,419500.0,49.1056,49.1224,49.0385,49.0636,419500.0
2012-10-12 09:30:00,58.34,58.44,58.1,58.2,95400.0,48.9462,49.0301,48.7448,48.8287,95400.0
2012-10-12 09:35:00,58.23,58.28,58.15,58.15,40100.0,48.8539,48.8958,48.7868,48.7868,40100.0
2012-10-12 09:40:00,58.15,58.22,58.05,58.09,62500.0,48.7868,48.8455,48.7029,48.7364,62500.0
2012-10-12 09:45:00,58.09,58.12,58.01,58.1,32100.0,48.7364,48.7616,48.6693,48.7448,32100.0
2012-10-12 09:50:00,58.09,58.23,58.09,58.19,25000.0,48.7364,48.8539,48.7364,48.8203,25000.0
2012-10-12 09:55:00,58.19,58.4,58.13,58.34,30700.0,48.8203,48.9965,48.77,48.9462,30700.0
2012-10-12 10:00:00,58.33,58.44,58.27,58.33,40300.0,48.9378,49.0301,48.8874,48.9378,40300.0
2012-10-12 10:05:00,58.31,58.39,58.28,58.32,37600.0,48.921,48.9881,48.8958,48.9294,37600.0
2012-10-12 10:10:00,58.31,58.46,58.31,58.45,28800.0,48.921,49.0468,48.921,49.0385,28800.0
2012-10-12 10:15:00,58.46,58.5,58.45,58.49,179600.0,49.0468,49.0804,49.0385,49.072,179600.0
2012-10-12 10:20:00,58.49,58.49,58.42,58.47,55300.0,49.072,49.072,49.0133,49.0552,55300.0
2012-10-12 10:25:00,58.45,58.45,58.25,58.28,27600.0,49.0385,49.0385,48.8707,48.8958,27600.0
2012-10-12 10:30:00,58.28,58.28,58.22,58.22,35200.0,48.8958,48.8958,48.8455,48.8455,35200.0
2012-10-12 10:35:00,58.22,58.29,58.18,58.24,50000.0,48.8455,48.9042,48.8119,48.8623,50000.0
2012-10-12 10:40:00,58.24,58.33,58.24,58.26,26200.0,48.8623,48.9378,48.8623,48.8791,26200.0
2012-10-12 10:45:00,58.26,58.27,58.17,58.2,62800.0,48.8791,48.8874,48.8035,48.8287,62800.0
2012-10-12 10:50:00,58.2,58.21,58.07,58.11,44500.0,48.8287,48.8371,48.7196,48.7532,44500.0
2012-10-12 10:55:00,58.12,58.13,58.06,58.09,29000.0,48.7616,48.77,48.7113,48.7364,29000.0
2012-10-12 11:00:00,58.1,58.15,58.06,58.06,51700.0,48.7448,48.7868,48.7113,48.7113,51700.0
2012-10-12 11:05:00,58.06,58.09,57.94,57.95,54000.0,48.7113,48.7364,48.6106,48.619,54000.0
2012-10-12 11:10:00,57.95,57.97,57.8,57.86,61600.0,48.619,48.6357,48.4931,48.5435,61600.0
2012-10-12 11:15:00,57.86,57.87,57.78,57.81,63400.0,48.5435,48.5518,48.4763,48.5015,63400.0
2012-10-12 11:20:00,57.82,57.86,57.77,57.79,38700.0,48.5099,48.5435,48.468,48.4847,38700.0
2012-10-12 11:25:00,57.79,57.87,57.77,57.78,42200.0,48.4847,48.5518,48.468,48.4763,42200.0
2012-10-12 11:30:00,57.77,57.78,57.59,57.61,130100.0,48.468,48.4763,48.3169,48.3337,130100.0
2012-10-12 11:35:00,57.61,57.62,57.51,57.53,54100.0,48.3337,48.3421,48.2498,48.2666,54100.0
2012-10-12 11:40:00,57.54,57.61,57.46,57.58,98000.0,48.275,48.3337,48.2079,48.3085,98000.0
2012-10-12 11:45:00,57.56,57.67,57.56,57.62,26300.0,48.2918,48.3841,48.2918,48.3421,26300.0
2012-10-12 11:50:00,57.62,57.66,57.51,57.66,47800.0,48.3421,48.3757,48.2498,48.3757,47800.0
2012-10-12 11:55:00,57.65,57.67,57.63,57.67,17800.0,48.3673,48.3841,48.3505,48.3841,17800.0
2012-10-12 12:00:00,57.69,57.76,57.67,57.75,22600.0,48.4008,48.4596,48.3841,48.4512,22600.0
2012-10-12 12:05:00,57.74,57.82,57.72,57.77,16400.0,48.4428,48.5099,48.426,48.468,16400.0
2012-10-12 12:10:00,57.76,57.81,57.75,57.75,12300.0,48.4596,48.5015,48.4512,48.4512,12300.0
2012-10-12 12:15:00,57.75,57.77,57.71,57.74,25200.0,48.4512,48.468,48.4176,48.4428,25200.0
2012-10-12 12:20:00,57.74,57.77,57.71,57.75,24100.0,48.4428,48.468,48.4176,48.4512,24100.0
2012-10-12 12:25:00,57.75,57.75,57.66,57.74,61600.0,48.4512,48.4512,48.3757,48.4428,61600.0
2012-10-12 12:30:00,57.74,57.83,57.74,57.77,28600.0,48.4428,48.5183,48.4428,48.468,28600.0
2012-10-12 12:35:00,57.77,57.82,57.75,57.77,28600.0,48.468,48.5099,48.4512,48.468,28600.0
2012-10-12 12:40:00,57.78,57.78,57.71,57.71,13300.0,48.4763,48.4763,48.4176,48.4176,13300.0
2012-10-12 12:45:00,57.71,57.73,57.65,57.68,26600.0,48.4176,48.4344,48.3673,48.3924,26600.0
2012-10-12 12:50:00,57.68,57.7,57.65,57.69,19200.0,48.3924,48.4092,48.3673,48.4008,19200.0
2012-10-12 12:55:00,57.7,57.73,57.7,57.73,13400.0,48.4092,48.4344,48.4092,48.4344,13400.0
2012-10-12 13:00:00,57.73,57.73,57.68,57.71,16600.0,48.4344,48.4344,48.3924,48.4176,16600.0
2012-10-12 13:05:00,57.71,57.71,57.69,57.69,9900.0,48.4176,48.4176,48.4008,48.4008,9900.0
2012-10-12 13:10:00,57.69,57.69,57.62,57.64,17100.0,48.4008,48.4008,48.3421,48.3589,17100.0
2012-10-12 13:15:00,57.64,57.71,57.64,57.71,11500.0,48.3589,48.4176,48.3589,48.4176,11500.0
2012-10-12 13:20:00,57.71,57.71,57.67,57.71,14800.0,48.4176,48.4176,48.3841,48.4176,14800.0
2012-10-12 13:25:00,57.71,57.71,57.69,57.7,4900.0,48.4176,48.4176,48.4008,48.4092,4900.0
2012-10-12 13:30:00,57.7,57.72,57.69,57.7,12400.0,48.4092,48.426,48.4008,48.4092,12400.0
2012-10-12 13:35:00,57.7,57.71,57.64,57.71,28800.0,48.4092,48.4176,48.3589,48.4176,28800.0
2012-10-12 13:40:00,57.7,57.72,57.66,57.67,37300.0,48.4092,48.426,48.3757,48.3841,37300.0
2012-10-12 13:45:00,57.66,57.68,57.63,57.67,14100.0,48.3757,48.3924,48.3505,48.3841,14100.0
2012-10-12 13:50:00,57.67,57.7,57.66,57.7,8000.0,48.3841,48.4092,48.3757,48.4092,8000.0
2012-10-12 13:55:00,57.7,57.78,57.69,57.77,26500.0,48.4092,48.4763,48.4008,48.468,26500.0
2012-10-12 14:00:00,57.78,57.78,57.7,57.71,22800.0,48.4763,48.4763,48.4092,48.4176,22800.0
2012-10-12 14:05:00,57.7,57.7,57.63,57.66,30800.0,48.4092,48.4092,48.3505,48.3757,30800.0
2012-10-12 14:10:00,57.67,57.7,57.67,57.69,20600.0,48.3841,48.4092,48.3841,48.4008,20600.0
2012-10-12 14:15:00,57.69,57.7,57.65,57.65,27300.0,48.4008,48.4092,48.3673,48.3673,27300.0
2012-10-12 14:20:00,57.65,57.72,57.63,57.71,54500.0,48.3673,48.426,48.3505,48.4176,54500.0
2012-10-12 14:25:00,57.7,57.79,57.68,57.76,49800.0,48.4092,48.4847,48.3924,48.4596,49800.0
2012-10-12 14:30:00,57.77,57.79,57.74,57.77,31200.0,48.468,48.4847,48.4428,48.468,31200.0
2012-10-12 14:35:00,57.77,57.79,57.73,57.78,23900.0,48.468,48.4847,48.4344,48.4763,23900.0
2012-10-12 14:40:00,57.79,57.79,57.72,57.74,38000.0,48.4847,48.4847,48.426,48.4428,38000.0
2012-10-12 14:45:00,57.75,57.76,57.69,57.69,47100.0,48.4512,48.4596,48.4008,48.4008,47100.0
2012-10-12 14:50:00,57.7,57.79,57.69,57.73,43200.0,48.4092,48.4847,48.4008,48.4344,43200.0
2012-10-12 14:55:00,57.72,57.72,57.66,57.66,39900.0,48.426,48.426,48.3757,48.3757,39900.0
2012-10-12 15:00:00,57.66,57.67,57.62,57.64,44100.0,48.3757,48.3841,48.3421,48.3589,44100.0
2012-10-12 15:05:00,57.63,57.69,57.62,57.67,35000.0,48.3505,48.4008,48.3421,48.3841,35000.0
2012-10-12 15:10:00,57.66,57.74,57.65,57.74,37600.0,48.3757,48.4428,48.3673,48.4428,37600.0
2012-10-12 15:15:00,57.74,57.8,57.73,57.78,42000.0,48.4428,48.4931,48.4344,48.4763,42000.0
2012-10-12 15:20:00,57.78,57.78,57.72,57.72,52900.0,48.4763,48.4763,48.426,48.426,52900.0
2012-10-12 15:25:00,57.72,57.77,57.72,57.76,45500.0,48.426,48.468,48.426,48.4596,45500.0
2012-10-12 15:30:00,57.76,57.79,57.7,57.74,92900.0,48.4596,48.4847,48.4092,48.4428,92900.0
2012-10-12 15:35:00,57.73,57.76,57.69,57.71,73900.0,48.4344,48.4596,48.4008,48.4176,73900.0
2012-10-12 15:40:00,57.72,57.79,57.7,57.78,77300.0,48.426,48.4847,48.4092,48.4763,77300.0
2012-10-12 15:45:00,57.79,57.87,57.73,57.79,174300.0,48.4847,48.5518,48.4344,48.4847,174300.0
2012-10-12 15:50:00,57.79,57.81,57.78,57.78,141300.0,48.4847,48.5015,48.4763,48.4763,141300.0
2012-10-12 15:55:00,57.79,57.92,57.78,57.88,434400.0,48.4847,48.5938,48.4763,48.5602,434400.0
2012-10-15 09:30:00,57.78,57.97,57.55,57.94,95800.0,48.4763,48.6357,48.2834,48.6106,95800.0
2012-10-15 09:35:00,57.94,57.98,57.87,57.89,38200.0,48.6106,48.6441,48.5518,48.5686,38200.0
2012-10-15 09:40:00,57.9,57.9,57.76,57.76,54000.0,48.577,48.577,48.4596,48.4596,54000.0
2012-10-15 09:45:00,57.77,57.89,57.65,57.74,47200.0,48.468,48.5686,48.3673,48.4428,47200.0
2012-10-15 09:50:00,57.74,57.79,57.61,57.62,40000.0,48.4428,48.4847,48.3337,48.3421,40000.0
2012-10-15 09:55:00,57.6,57.73,57.51,57.66,84000.0,48.3253,48.4344,48.2498,48.3757,84000.0
2012-10-15 10:00:00,57.64,57.7,57.55,57.67,47600.0,48.3589,48.4092,48.2834,48.3841,47600.0
2012-10-15 10:05:00,57.67,57.7,57.57,57.59,29600.0,48.3841,48.4092,48.3002,48.3169,29600.0
2012-10-15 10:10:00,57.61,57.66,57.52,57.54,44300.0,48.3337,48.3757,48.2582,48.275,44300.0
2012-10-15 10:15:00,57.54,57.58,57.5,57.53,47300.0,48.275,48.3085,48.2414,48.2666,47300.0
2012-10-15 10:20:00,57.52,57.57,57.49,57.51,23000.0,48.2582,48.3002,48.233,48.2498,23000.0
2012-10-15 10:25:00,57.51,57.6,57.51,57.53,65000.0,48.2498,48.3253,48.2498,48.2666,65000.0
2012-10-15 10:30:00,57.52,57.53,57.45,57.48,114800.0,48.2582,48.2666,48.1995,48.2246,114800.0
2012-10-15 10:35:00,57.45,57.48,57.36,57.36,51200.0,48.1995,48.2246,48.124,48.124,51200.0
2012-10-15 10:40:00,57.36,57.44,57.32,57.44,68800.0,48.124,48.1911,48.0904,48.1911,68800.0
2012-10-15 10:45:00,57.44,57.46,57.4,57.42,18700.0,48.1911,48.2079,48.1575,48.1743,18700.0
2012-10-15 10:50:00,57.41,57.46,57.39,57.46,25600.0,48.1659,48.2079,48.1491,48.2079,25600.0
2012-10-15 10:55:00,57.46,57.53,57.43,57.51,25800.0,48.2079,48.2666,48.1827,48.2498,25800.0
2012-10-15 11:00:00,57.52,57.57,57.46,57.48,68400.0,48.2582,48.3002,48.2079,48.2246,68400.0
2012-10-15 11:05:00,57.48,57.52,57.46,57.48,49800.0,48.2246,48.2582,48.2079,48.2246,49800.0
2012-10-15 11:10:00,57.48,57.59,57.48,57.59,57800.0,48.2246,48.3169,48.2246,48.3169,57800.0
2012-10-15 11:15:00,57.58,57.59,57.54,57.58,26800.0,48.3085,48.3169,48.275,48.3085,26800.0
2012-10-15 11:20:00,57.58,57.61,57.58,57.58,28600.0,48.3085,48.3337,48.3085,48.3085,28600.0
2012-10-15 11:25:00,57.59,57.66,57.56,57.58,61400.0,48.3169,48.3757,48.2918,48.3085,61400.0
2012-10-15 11:30:00,57.58,57.6,57.54,57.56,34400.0,48.3085,48.3253,48.275,48.2918,34400.0
2012-10-15 11:35:00,57.56,57.7,57.56,57.69,54200.0,48.2918,48.4092,48.2918,48.4008,54200.0
2012-10-15 11:40:00,57.7,57.79,57.68,57.68,77800.0,48.4092,48.4847,48.3924,48.3924,77800.0
2012-10-15 11:45:00,57.69,57.7,57.62,57.63,37700.0,48.4008,48.4092,48.3421,48.3505,37700.0
2012-10-15 11:50:00,57.62,57.65,57.56,57.6,25100.0,48.3421,48.3673,48.2918,48.3253,25100.0
2012-10-15 11:55:00,57.6,57.63,57.58,57.59,141200.0,48.3253,48.3505,48.3085,48.3169,141200.0
2012-10-15 12:00:00,57.59,57.61,57.56,57.6,29700.0,48.3169,48.3337,48.2918,48.3253,29700.0
2012-10-15 12:05:00,57.6,57.61,57.57,57.59,54200.0,48.3253,48.3337,48.3002,48.3169,54200.0
2012-10-15 12:10:00,57.59,57.61,57.58,57.6,70500.0,48.3169,48.3337,48.3085,48.3253,70500.0
2012-10-15 12:15:00,57.6,57.63,57.58,57.6,63500.0,48.3253,48.3505,48.3085,48.3253,63500.0
2012-10-15 12:20:00,57.6,57.63,57.58,57.59,146500.0,48.3253,48.3505,48.3085,48.3169,146500.0
2012-10-15 12:25:00,57.59,57.62,57.58,57.62,80700.0,48.3169,48.3421,48.3085,48.3421,80700.0
2012-10-15 12:30:00,57.62,57.63,57.59,57.62,67200.0,48.3421,48.3505,48.3169,48.3421,67200.0
2012-10-15 12:35:00,57.61,57.65,57.58,57.65,71200.0,48.3337,48.3673,48.3085,48.3673,71200.0
2012-10-15 12:40:00,57.66,57.73,57.62,57.62,55800.0,48.3757,48.4344,48.3421,48.3421,55800.0
2012-10-15 12:45:00,57.63,57.65,57.58,57.61,137900.0,48.3505,48.3673,48.3085,48.3337,137900.0
2012-10-15 12:50:00,57.61,57.62,57.58,57.62,49500.0,48.3337,48.3421,48.3085,48.3421,49500.0
2012-10-15 12:55:00,57.63,57.66,57.62,57.63,49700.0,48.3505,48.3757,48.3421,48.3505,49700.0
2012-10-15 13:00:00,57.63,57.66,57.62,57.65,24000.0,48.3505,48.3757,48.3421,48.3673,24000.0
2012-10-15 13:05:00,57.66,57.68,57.63,57.65,33700.0,48.3757,48.3924,48.3505,48.3673,33700.0
2012-10-15 13:10:00,57.65,57.67,57.6,57.61,141500.0,48.3673,48.3841,48.3253,48.3337,141500.0
2012-10-15 13:15:00,57.6,57.61,57.58,57.61,16400.0,48.3253,48.3337,48.3085,48.3337,16400.0
2012-10-15 13:20:00,57.61,57.63,57.59,57.6,14200.0,48.3337,48.3505,48.3169,48.3253,14200.0
2012-10-15 13:25:00,57.61,57.63,57.6,57.63,10400.0,48.3337,48.3505,48.3253,48.3505,10400.0
2012-10-15 13:30:00,57.63,57.64,57.61,57.63,35000.0,48.3505,48.3589,48.3337,48.3505,35000.0
2012-10-15 13:35:00,57.62,57.63,57.58,57.59,10200.0,48.3421,48.3505,48.3085,48.3169,10200.0
2012-10-15 13:40:00,57.6,57.62,57.58,57.6,24900.0,48.3253,48.3421,48.3085,48.3253,24900.0
2012-10-15 13:45:00,57.61,57.63,57.58,57.59,73400.0,48.3337,48.3505,48.3085,48.3169,73400.0
2012-10-15 13:50:00,57.59,57.61,57.58,57.6,14400.0,48.3169,48.3337,48.3085,48.3253,14400.0
2012-10-15 13:55:00,57.6,57.62,57.59,57.59,22900.0,48.3253,48.3421,48.3169,48.3169,22900.0
2012-10-15 14:00:00,57.59,57.64,57.59,57.63,29700.0,48.3169,48.3589,48.3169,48.3505,29700.0
2012-10-15 14:05:00,57.63,57.64,57.58,57.6,40200.0,48.3505,48.3589,48.3085,48.3253,40200.0
2012-10-15 14:10:00,57.6,57.63,57.59,57.63,10500.0,48.3253,48.3505,48.3169,48.3505,10500.0
2012-10-15 14:15:00,57.63,57.63,57.59,57.6,120700.0,48.3505,48.3505,48.3169,48.3253,120700.0
2012-10-15 14:20:00,57.59,57.61,57.58,57.6,29700.0,48.3169,48.3337,48.3085,48.3253,29700.0
2012-10-15 14:25:00,57.6,57.61,57.55,57.55,18400.0,48.3253,48.3337,48.2834,48.2834,18400.0
2012-10-15 14:30:00,57.55,57.57,57.5,57.55,63800.0,48.2834,48.3002,48.2414,48.2834,63800.0
2012-10-15 14:35:00,57.56,57.56,57.5,57.51,60500.0,48.2918,48.2918,48.2414,48.2498,60500.0
2012-10-15 14:40:00,57.52,57.54,57.48,57.49,41300.0,48.2582,48.275,48.2246,48.233,41300.0
2012-10-15 14:45:00,57.48,57.5,57.47,57.5,14600.0,48.2246,48.2414,48.2163,48.2414,14600.0
2012-10-15 14:50:00,57.49,57.59,57.49,57.58,152300.0,48.233,48.3169,48.233,48.3085,152300.0
2012-10-15 14:55:00,57.57,57.58,57.46,57.46,64200.0,48.3002,48.3085,48.2079,48.2079,64200.0
2012-10-15 15:00:00,57.46,57.55,57.46,57.52,58500.0,48.2079,48.2834,48.2079,48.2582,58500.0
2012-10-15 15:05:00,57.51,57.57,57.51,57.55,31300.0,48.2498,48.3002,48.2498,48.2834,31300.0
2012-10-15 15:10:00,57.56,57.62,57.55,57.6,130400.0,48.2918,48.3421,48.2834,48.3253,130400.0
2012-10-15 15:15:00,57.6,57.64,57.58,57.6,437300.0,48.3253,48.3589,48.3085,48.3253,437300.0
2012-10-15 15:20:00,57.6,57.6,57.58,57.59,52700.0,48.3253,48.3253,48.3085,48.3169,52700.0
2012-10-15 15:25:00,57.59,57.59,57.52,57.55,44400.0,48.3169,48.3169,48.2582,48.2834,44400.0
2012-10-15 15:30:00,57.56,57.6,57.49,57.5,140500.0,48.2918,48.3253,48.233,48.2414,140500.0
2012-10-15 15:35:00,57.5,57.55,57.48,57.54,93200.0,48.2414,48.2834,48.2246,48.275,93200.0
2012-10-15 15:40:00,57.54,57.54,57.5,57.52,64000.0,48.275,48.275,48.2414,48.2582,64000.0
2012-10-15 15:45:00,57.53,57.59,57.53,57.56,136700.0,48.2666,48.3169,48.2666,48.2918,136700.0
2012-10-15 15:50:00,57.57,57.63,57.57,57.6,177400.0,48.3002,48.3505,48.3002,48.3253,177400.0
2012-10-15 15:55:00,57.6,57.6,57.57,57.57,349500.0,48.3253,48.3253,48.3002,48.3002,349500.0
2012-10-16 09:30:00,57.99,58.33,57.89,58.21,125100.0,48.6525,48.9378,48.5686,48.8371,125100.0
2012-10-16 09:35:00,58.22,58.24,58.0,58.2,64600.0,48.8455,48.8623,48.6609,48.8287,64600.0
2012-10-16 09:40:00,58.2,58.22,58.08,58.09,60600.0,48.8287,48.8455,48.728,48.7364,60600.0
2012-10-16 09:45:00,58.11,58.18,58.06,58.06,55100.0,48.7532,48.8119,48.7113,48.7113,55100.0
2012-10-16 09:50:00,58.08,58.11,57.97,57.97,55200.0,48.728,48.7532,48.6357,48.6357,55200.0
2012-10-16 09:55:00,57.97,58.04,57.96,58.03,50300.0,48.6357,48.6945,48.6274,48.6861,50300.0
2012-10-16 10:00:00,58.01,58.12,58.0,58.09,74200.0,48.6693,48.7616,48.6609,48.7364,74200.0
2012-10-16 10:05:00,58.09,58.14,58.05,58.09,64800.0,48.7364,48.7784,48.7029,48.7364,64800.0
2012-10-16 10:10:00,58.1,58.25,58.08,58.14,64700.0,48.7448,48.8707,48.728,48.7784,64700.0
2012-10-16 10:15:00,58.14,58.24,58.14,58.2,66300.0,48.7784,48.8623,48.7784,48.8287,66300.0
2012-10-16 10:20:00,58.19,58.19,58.13,58.17,35500.0,48.8203,48.8203,48.77,48.8035,35500.0
2012-10-16 10:25:00,58.18,58.19,58.01,58.16,94000.0,48.8119,48.8203,48.6693,48.7952,94000.0
2012-10-16 10:30:00,58.17,58.21,58.1,58.21,80700.0,48.8035,48.8371,48.7448,48.8371,80700.0
2012-10-16 10:35:00,58.2,58.27,58.18,58.27,108600.0,48.8287,48.8874,48.8119,48.8874,108600.0
2012-10-16 10:40:00,58.26,58.33,58.25,58.27,45000.0,48.8791,48.9378,48.8707,48.8874,45000.0
2012-10-16 10:45:00,58.27,58.3,58.2,58.22,92000.0,48.8874,48.9126,48.8287,48.8455,92000.0
2012-10-16 10:50:00,58.22,58.22,58.08,58.1,45200.0,48.8455,48.8455,48.728,48.7448,45200.0
2012-10-16 10:55:00,58.1,58.19,58.1,58.14,29200.0,48.7448,48.8203,48.7448,48.7784,29200.0
2012-10-16 11:00:00,58.15,58.15,58.08,58.13,36600.0,48.7868,48.7868,48.728,48.77,36600.0
2012-10-16 11:05:00,58.13,58.17,58.09,58.11,75000.0,48.77,48.8035,48.7364,48.7532,75000.0
2012-10-16 11:10:00,58.09,58.23,58.08,58.23,51100.0,48.7364,48.8539,48.728,48.8539,51100.0
2012-10-16 11:15:00,58.23,58.27,58.21,58.26,28000.0,48.8539,48.8874,48.8371,48.8791,28000.0
2012-10-16 11:20:00,58.26,58.32,58.25,58.31,26200.0,48.8791,48.9294,48.8707,48.921,26200.0
2012-10-16 11:25:00,58.32,58.33,58.28,58.28,37000.0,48.9294,48.9378,48.8958,48.8958,37000.0
2012-10-16 11:30:00,58.29,58.31,58.25,58.28,73800.0,48.9042,48.921,48.8707,48.8958,73800.0
2012-10-16 11:35:00,58.28,58.32,58.27,58.3,31400.0,48.8958,48.9294,48.8874,48.9126,31400.0
2012-10-16 11:40:00,58.3,58.32,58.28,58.28,54500.0,48.9126,48.9294,48.8958,48.8958,54500.0
2012-10-16 11:45:00,58.28,58.32,58.27,58.3,39100.0,48.8958,48.9294,48.8874,48.9126,39100.0
2012-10-16 11:50:00,58.3,58.37,58.3,58.37,44000.0,48.9126,48.9713,48.9126,48.9713,44000.0
2012-10-16 11:55:00,58.37,58.4,58.36,58.36,25400.0,48.9713,48.9965,48.963,48.963,25400.0
2012-10-16 12:00:00,58.36,58.36,58.31,58.31,41000.0,48.963,48.963,48.921,48.921,41000.0
2012-10-16 12:05:00,58.32,58.36,58.3,58.31,41200.0,48.9294,48.963,48.9126,48.921,41200.0
2012-10-16 12:10:00,58.31,58.35,58.3,58.31,25100.0,48.921,48.9546,48.9126,48.921,25100.0
2012-10-16 12:15:00,58.31,58.33,58.28,58.33,28200.0,48.921,48.9378,48.8958,48.9378,28200.0
2012-10-16 12:20:00,58.33,58.36,58.29,58.36,20200.0,48.9378,48.963,48.9042,48.963,20200.0
2012-10-16 12:25:00,58.35,58.37,58.33,58.34,9600.0,48.9546,48.9713,48.9378,48.9462,9600.0
2012-10-16 12:30:00,58.33,58.37,58.32,58.36,38400.0,48.9378,48.9713,48.9294,48.963,38400.0
2012-10-16 12:35:00,58.36,58.39,58.34,58.35,41600.0,48.963,48.9881,48.9462,48.9546,41600.0
2012-10-16 12:40:00,58.35,58.4,58.33,58.39,22800.0,48.9546,48.9965,48.9378,48.9881,22800.0
2012-10-16 12:45:00,58.4,58.41,58.38,58.4,22700.0,48.9965,49.0049,48.9797,48.9965,22700.0
2012-10-16 12:50:00,58.41,58.45,58.41,58.44,51300.0,49.0049,49.0385,49.0049,49.0301,51300.0
2012-10-16 12:55:00,58.44,58.44,58.4,58.43,29400.0,49.0301,49.0301,48.9965,49.0217,29400.0
2012-10-16 13:00:00,58.43,58.45,58.42,58.45,15800.0,49.0217,49.0385,49.0133,49.0385,15800.0
2012-10-16 13:05:00,58.44,58.49,58.44,58.48,18600.0,49.0301,49.072,49.0301,49.0636,18600.0
2012-10-16 13:10:00,58.48,58.49,58.47,58.48,8800.0,49.0636,49.072,49.0552,49.0636,8800.0
2012-10-16 13:15:00,58.48,58.48,58.46,58.48,13700.0,49.0636,49.0636,49.0468,49.0636,13700.0
2012-10-16 13:20:00,58.48,58.55,58.47,58.55,34400.0,49.0636,49.1224,49.0552,49.1224,34400.0
2012-10-16 13:25:00,58.55,58.57,58.54,58.57,25700.0,49.1224,49.1391,49.114,49.1391,25700.0
2012-10-16 13:30:00,58.56,58.65,58.56,58.64,43400.0,49.1307,49.2063,49.1307,49.1979,43400.0
2012-10-16 13:35:00,58.65,58.65,58.6,58.61,21900.0,49.2063,49.2063,49.1643,49.1727,21900.0
2012-10-16 13:40:00,58.62,58.62,58.59,58.6,48200.0,49.1811,49.1811,49.1559,49.1643,48200.0
2012-10-16 13:45:00,58.59,58.62,58.58,58.61,27900.0,49.1559,49.1811,49.1475,49.1727,27900.0
2012-10-16 13:50:00,58.6,58.62,58.6,58.61,26100.0,49.1643,49.1811,49.1643,49.1727,26100.0
2012-10-16 13:55:00,58.62,58.63,58.58,58.58,29500.0,49.1811,49.1895,49.1475,49.1475,29500.0
2012-10-16 14:00:00,58.58,58.59,58.55,58.55,37000.0,49.1475,49.1559,49.1224,49.1224,37000.0
2012-10-16 14:05:00,58.56,58.57,58.53,58.54,41700.0,49.1307,49.1391,49.1056,49.114,41700.0
2012-10-16 14:10:00,58.53,58.54,58.5,58.54,51700.0,49.1056,49.114,49.0804,49.114,51700.0
2012-10-16 14:15:00,58.54,58.54,58.51,58.54,24600.0,49.114,49.114,49.0888,49.114,24600.0
2012-10-16 14:20:00,58.55,58.56,58.5,58.56,36400.0,49.1224,49.1307,49.0804,49.1307,36400.0
2012-10-16 14:25:00,58.55,58.62,58.55,58.62,30000.0,49.1224,49.1811,49.1224,49.1811,30000.0
2012-10-16 14:30:00,58.61,58.64,58.6,58.64,49000.0,49.1727,49.1979,49.1643,49.1979,49000.0
2012-10-16 14:35:00,58.65,58.67,58.61,58.63,23000.0,49.2063,49.223,49.1727,49.1895,23000.0
2012-10-16 14:40:00,58.62,58.62,58.57,58.58,30500.0,49.1811,49.1811,49.1391,49.1475,30500.0
2012-10-16 14:45:00,58.58,58.63,58.58,58.63,13500.0,49.1475,49.1895,49.1475,49.1895,13500.0
2012-10-16 14:50:00,58.62,58.66,58.61,58.66,28800.0,49.1811,49.2146,49.1727,49.2146,28800.0
2012-10-16 14:55:00,58.65,58.69,58.64,58.67,49000.0,49.2063,49.2398,49.1979,49.223,49000.0
2012-10-16 15:00:00,58.67,58.68,58.62,58.63,33100.0,49.223,49.2314,49.1811,49.1895,33100.0
2012-10-16 15:05:00,58.62,58.63,58.6,58.62,54800.0,49.1811,49.1895,49.1643,49.1811,54800.0
2012-10-16 15:10:00,58.63,58.64,58.59,58.62,52400.0,49.1895,49.1979,49.1559,49.1811,52400.0
2012-10-16 15:15:00,58.63,58.71,58.63,58.64,53200.0,49.1895,49.2566,49.1895,49.1979,53200.0
2012-10-16 15:20:00,58.65,58.67,58.63,58.65,74300.0,49.2063,49.223,49.1895,49.2063,74300.0
2012-10-16 15:25:00,58.65,58.69,58.63,58.69,43300.0,49.2063,49.2398,49.1895,49.2398,43300.0
2012-10-16 15:30:00,58.69,58.7,58.64,58.65,49700.0,49.2398,49.2482,49.1979,49.2063,49700.0
2012-10-16 15:35:00,58.65,58.71,58.64,58.7,53200.0,49.2063,49.2566,49.1979,49.2482,53200.0
2012-10-16 15:40:00,58.71,58.72,58.64,58.7,72300.0,49.2566,49.265,49.1979,49.2482,72300.0
2012-10-16 15:45:00,58.69,58.7,58.61,58.62,128700.0,49.2398,49.2482,49.1727,49.1811,128700.0
2012-10-16 15:50:00,58.62,58.71,58.61,58.71,102500.0,49.1811,49.2566,49.1727,49.2566,102500.0
2012-10-16 15:55:00,58.71,58.72,58.63,58.63,396800.0,49.2566,49.265,49.1895,49.1895,396800.0
2012-10-17 09:30:00,58.91,58.95,58.66,58.76,114900.0,49.4244,49.4579,49.2146,49.2985,114900.0
2012-10-17 09:35:00,58.74,58.86,58.68,58.83,39000.0,49.2818,49.3824,49.2314,49.3573,39000.0
2012-10-17 09:40:00,58.85,59.0,58.85,58.93,78800.0,49.3741,49.4999,49.3741,49.4412,78800.0
2012-10-17 09:45:00,58.95,58.95,58.75,58.82,50000.0,49.4579,49.4579,49.2902,49.3489,50000.0
2012-10-17 09:50:00,58.82,58.85,58.72,58.78,57600.0,49.3489,49.3741,49.265,49.3153,57600.0
2012-10-17 09:55:00,58.78,58.91,58.76,58.86,55800.0,49.3153,49.4244,49.2985,49.3824,55800.0
2012-10-17 10:00:00,58.84,59.13,58.81,59.12,97100.0,49.3657,49.609,49.3405,49.6006,97100.0
2012-10-17 10:05:00,59.12,59.15,59.02,59.07,55700.0,49.6006,49.6257,49.5167,49.5586,55700.0
2012-10-17 10:10:00,59.07,59.11,58.99,59.01,70300.0,49.5586,49.5922,49.4915,49.5083,70300.0
2012-10-17 10:15:00,59.02,59.08,58.98,59.03,53300.0,49.5167,49.567,49.4831,49.5251,53300.0
2012-10-17 10:20:00,59.03,59.05,59.0,59.04,40700.0,49.5251,49.5418,49.4999,49.5335,40700.0
2012-10-17 10:25:00,59.06,59.07,59.0,59.03,41800.0,49.5502,49.5586,49.4999,49.5251,41800.0
2012-10-17 10:30:00,59.02,59.08,59.01,59.01,34600.0,49.5167,49.567,49.5083,49.5083,34600.0
2012-10-17 10:35:00,59.03,59.08,59.02,59.05,42700.0,49.5251,49.567,49.5167,49.5418,42700.0
2012-10-17 10:40:00,59.07,59.08,58.99,59.02,51100.0,49.5586,49.567,49.4915,49.5167,51100.0
2012-10-17 10:45:00,59.01,59.02,58.93,58.99,48100.0,49.5083,49.5167,49.4412,49.4915,48100.0
2012-10-17 10:50:00,58.98,59.05,58.95,59.04,54000.0,49.4831,49.5418,49.4579,49.5335,54000.0
2012-10-17 10:55:00,59.05,59.12,59.05,59.09,44700.0,49.5418,49.6006,49.5418,49.5754,44700.0
2012-10-17 11:00:00,59.09,59.18,59.09,59.12,58700.0,49.5754,49.6509,49.5754,49.6006,58700.0
2012-10-17 11:05:00,59.12,59.15,58.95,58.95,69500.0,49.6006,49.6257,49.4579,49.4579,69500.0
2012-10-17 11:10:00,58.95,59.03,58.91,59.03,36800.0,49.4579,49.5251,49.4244,49.5251,36800.0
2012-10-17 11:15:00,59.04,59.04,58.97,58.97,20500.0,49.5335,49.5335,49.4747,49.4747,20500.0
2012-10-17 11:20:00,58.96,59.11,58.96,59.04,23100.0,49.4663,49.5922,49.4663,49.5335,23100.0
2012-10-17 11:25:00,59.05,59.17,59.02,59.15,35600.0,49.5418,49.6425,49.5167,49.6257,35600.0
2012-10-17 11:30:00,59.15,59.16,59.12,59.12,16500.0,49.6257,49.6341,49.6006,49.6006,16500.0
2012-10-17 11:35:00,59.13,59.19,59.13,59.17,28900.0,49.609,49.6593,49.609,49.6425,28900.0
2012-10-17 11:40:00,59.17,59.2,59.15,59.18,13300.0,49.6425,49.6677,49.6257,49.6509,13300.0
2012-10-17 11:45:00,59.18,59.23,59.18,59.23,15000.0,49.6509,49.6929,49.6509,49.6929,15000.0
2012-10-17 11:50:00,59.23,59.24,59.19,59.21,11400.0,49.6929,49.7013,49.6593,49.6761,11400.0
2012-10-17 11:55:00,59.22,59.23,59.18,59.19,21800.0,49.6845,49.6929,49.6509,49.6593,21800.0
2012-10-17 12:00:00,59.18,59.19,59.1,59.11,22200.0,49.6509,49.6593,49.5838,49.5922,22200.0
2012-10-17 12:05:00,59.12,59.25,59.12,59.22,31700.0,49.6006,49.7096,49.6006,49.6845,31700.0
2012-10-17 12:10:00,59.21,59.24,59.18,59.23,15700.0,49.6761,49.7013,49.6509,49.6929,15700.0
2012-10-17 12:15:00,59.23,59.27,59.22,59.25,24500.0,49.6929,49.7264,49.6845,49.7096,24500.0
2012-10-17 12:20:00,59.25,59.3,59.24,59.29,30000.0,49.7096,49.7516,49.7013,49.7432,30000.0
2012-10-17 12:25:00,59.3,59.3,59.26,59.28,27100.0,49.7516,49.7516,49.718,49.7348,27100.0
2012-10-17 12:30:00,59.28,59.29,59.2,59.22,30500.0,49.7348,49.7432,49.6677,49.6845,30500.0
2012-10-17 12:35:00,59.22,59.26,59.22,59.26,11300.0,49.6845,49.718,49.6845,49.718,11300.0
2012-10-17 12:40:00,59.26,59.27,59.17,59.24,37600.0,49.718,49.7264,49.6425,49.7013,37600.0
2012-10-17 12:45:00,59.23,59.24,59.11,59.13,30900.0,49.6929,49.7013,49.5922,49.609,30900.0
2012-10-17 12:50:00,59.13,59.13,59.04,59.07,28200.0,49.609,49.609,49.5335,49.5586,28200.0
2012-10-17 12:55:00,59.07,59.13,59.07,59.13,8900.0,49.5586,49.609,49.5586,49.609,8900.0
2012-10-17 13:00:00,59.13,59.16,59.11,59.11,20800.0,49.609,49.6341,49.5922,49.5922,20800.0
2012-10-17 13:05:00,59.12,59.17,59.1,59.16,31800.0,49.6006,49.6425,49.5838,49.6341,31800.0
2012-10-17 13:10:00,59.16,59.18,59.15,59.17,41400.0,49.6341,49.6509,49.6257,49.6425,41400.0
2012-10-17 13:15:00,59.17,59.2,59.03,59.03,65200.0,49.6425,49.6677,49.5251,49.5251,65200.0
2012-10-17 13:20:00,59.03,59.15,59.02,59.15,41400.0,49.5251,49.6257,49.5167,49.6257,41400.0
2012-10-17 13:25:00,59.14,59.15,59.1,59.1,33200.0,49.6174,49.6257,49.5838,49.5838,33200.0
2012-10-17 13:30:00,59.1,59.17,59.1,59.13,45200.0,49.5838,49.6425,49.5838,49.609,45200.0
2012-10-17 13:35:00,59.14,59.2,59.11,59.16,56000.0,49.6174,49.6677,49.5922,49.6341,56000.0
2012-10-17 13:40:00,59.15,59.18,59.1,59.17,58000.0,49.6257,49.6509,49.5838,49.6425,58000.0
2012-10-17 13:45:00,59.16,59.16,59.03,59.07,87500.0,49.6341,49.6341,49.5251,49.5586,87500.0
2012-10-17 13:50:00,59.07,59.14,59.07,59.1,23600.0,49.5586,49.6174,49.5586,49.5838,23600.0
2012-10-17 13:55:00,59.08,59.17,59.06,59.15,17500.0,49.567,49.6425,49.5502,49.6257,17500.0
2012-10-17 14:00:00,59.15,59.17,59.09,59.14,68200.0,49.6257,49.6425,49.5754,49.6174,68200.0
2012-10-17 14:05:00,59.14,59.24,59.14,59.22,69700.0,49.6174,49.7013,49.6174,49.6845,69700.0
2012-10-17 14:10:00,59.23,59.25,59.21,59.22,24700.0,49.6929,49.7096,49.6761,49.6845,24700.0
2012-10-17 14:15:00,59.22,59.29,59.21,59.25,71400.0,49.6845,49.7432,49.6761,49.7096,71400.0
2012-10-17 14:20:00,59.25,59.39,59.24,59.39,48400.0,49.7096,49.8271,49.7013,49.8271,48400.0
2012-10-17 14:25:00,59.39,59.39,59.31,59.34,30100.0,49.8271,49.8271,49.76,49.7852,30100.0
2012-10-17 14:30:00,59.35,59.4,59.33,59.37,27500.0,49.7935,49.8355,49.7768,49.8103,27500.0
2012-10-17 14:35:00,59.38,59.4,59.3,59.31,44000.0,49.8187,49.8355,49.7516,49.76,44000.0
2012-10-17 14:40:00,59.31,59.31,59.25,59.29,66600.0,49.76,49.76,49.7096,49.7432,66600.0
2012-10-17 14:45:00,59.29,59.3,59.18,59.2,73000.0,49.7432,49.7516,49.6509,49.6677,73000.0
2012-10-17 14:50:00,59.2,59.25,59.18,59.21,48300.0,49.6677,49.7096,49.6509,49.6761,48300.0
2012-10-17 14:55:00,59.22,59.29,59.22,59.26,28000.0,49.6845,49.7432,49.6845,49.718,28000.0
2012-10-17 15:00:00,59.27,59.27,59.15,59.16,85600.0,49.7264,49.7264,49.6257,49.6341,85600.0
2012-10-17 15:05:00,59.16,59.26,59.15,59.25,66600.0,49.6341,49.718,49.6257,49.7096,66600.0
2012-10-17 15:10:00,59.24,59.3,59.24,59.26,91500.0,49.7013,49.7516,49.7013,49.718,91500.0
2012-10-17 15:15:00,59.26,59.27,59.23,59.25,48800.0,49.718,49.7264,49.6929,49.7096,48800.0
2012-10-17 15:20:00,59.25,59.29,59.23,59.28,72200.0,49.7096,49.7432,49.6929,49.7348,72200.0
2012-10-17 15:25:00,59.29,59.32,59.26,59.31,64100.0,49.7432,49.7684,49.718,49.76,64100.0
2012-10-17 15:30:00,59.31,59.31,59.22,59.24,121000.0,49.76,49.76,49.6845,49.7013,121000.0
2012-10-17 15:35:00,59.26,59.34,59.17,59.18,109000.0,49.718,49.7852,49.6425,49.6509,109000.0
2012-10-17 15:40:00,59.18,59.27,59.17,59.22,197100.0,49.6509,49.7264,49.6425,49.6845,197100.0
2012-10-17 15:45:00,59.22,59.26,59.16,59.2,254200.0,49.6845,49.718,49.6341,49.6677,254200.0
2012-10-17 15:50:00,59.2,59.26,59.18,59.25,256900.0,49.6677,49.718,49.6509,49.7096,256900.0
2012-10-17 15:55:00,59.25,59.37,59.24,59.36,390900.0,49.7096,49.8103,49.7013,49.8019,390900.0
2012-10-18 09:30:00,58.83,58.83,57.88,58.3,397900.0,49.3573,49.3573,48.5602,48.9126,397900.0
2012-10-18 09:35:00,58.31,58.97,57.99,57.99,407000.0,48.921,49.4747,48.6525,48.6525,407000.0
2012-10-18 09:40:00,58.0,58.11,57.9,58.0,215600.0,48.6609,48.7532,48.577,48.6609,215600.0
2012-10-18 09:45:00,58.0,58.01,57.79,57.81,144100.0,48.6609,48.6693,48.4847,48.5015,144100.0
2012-10-18 09:50:00,57.82,58.16,57.81,57.89,144100.0,48.5099,48.7952,48.5015,48.5686,144100.0
2012-10-18 09:55:00,57.89,58.23,57.88,58.05,150000.0,48.5686,48.8539,48.5602,48.7029,150000.0
2012-10-18 10:00:00,58.06,58.2,57.75,58.06,220000.0,48.7113,48.8287,48.4512,48.7113,220000.0
2012-10-18 10:05:00,58.05,58.1,57.9,58.06,168400.0,48.7029,48.7448,48.577,48.7113,168400.0
2012-10-18 10:10:00,58.08,58.1,57.93,57.99,154700.0,48.728,48.7448,48.6022,48.6525,154700.0
2012-10-18 10:15:00,57.97,58.0,57.76,57.78,148200.0,48.6357,48.6609,48.4596,48.4763,148200.0
2012-10-18 10:20:00,57.8,57.9,57.78,57.84,59200.0,48.4931,48.577,48.4763,48.5267,59200.0
2012-10-18 10:25:00,57.83,57.94,57.8,57.93,51300.0,48.5183,48.6106,48.4931,48.6022,51300.0
2012-10-18 10:30:00,57.91,57.98,57.88,57.96,87400.0,48.5854,48.6441,48.5602,48.6274,87400.0
2012-10-18 10:35:00,57.95,57.96,57.83,57.86,59900.0,48.619,48.6274,48.5183,48.5435,59900.0
2012-10-18 10:40:00,57.87,57.97,57.81,57.97,58100.0,48.5518,48.6357,48.5015,48.6357,58100.0
2012-10-18 10:45:00,57.96,57.96,57.76,57.76,81400.0,48.6274,48.6274,48.4596,48.4596,81400.0
2012-10-18 10:50:00,57.77,57.86,57.75,57.86,48800.0,48.468,48.5435,48.4512,48.5435,48800.0
2012-10-18 10:55:00,57.86,57.92,57.81,57.84,80400.0,48.5435,48.5938,48.5015,48.5267,80400.0
2012-10-18 11:00:00,57.84,57.87,57.76,57.8,59000.0,48.5267,48.5518,48.4596,48.4931,59000.0
2012-10-18 11:05:00,57.8,57.81,57.72,57.78,69700.0,48.4931,48.5015,48.426,48.4763,69700.0
2012-10-18 11:10:00,57.78,57.86,57.73,57.85,80100.0,48.4763,48.5435,48.4344,48.5351,80100.0
2012-10-18 11:15:00,57.84,57.84,57.78,57.8,52800.0,48.5267,48.5267,48.4763,48.4931,52800.0
2012-10-18 11:20:00,57.8,57.8,57.7,57.74,84500.0,48.4931,48.4931,48.4092,48.4428,84500.0
2012-10-18 11:25:00,57.72,57.75,57.6,57.7,112200.0,48.426,48.4512,48.3253,48.4092,112200.0
2012-10-18 11:30:00,57.7,57.74,57.66,57.68,108700.0,48.4092,48.4428,48.3757,48.3924,108700.0
2012-10-18 11:35:00,57.68,57.78,57.68,57.76,104900.0,48.3924,48.4763,48.3924,48.4596,104900.0
2012-10-18 11:40:00,57.76,57.83,57.75,57.76,113000.0,48.4596,48.5183,48.4512,48.4596,113000.0
2012-10-18 11:45:00,57.77,57.77,57.69,57.77,174200.0,48.468,48.468,48.4008,48.468,174200.0
2012-10-18 11:50:00,57.77,57.9,57.77,57.89,143500.0,48.468,48.577,48.468,48.5686,143500.0
2012-10-18 11:55:00,57.89,57.96,57.83,57.83,121000.0,48.5686,48.6274,48.5183,48.5183,121000.0
2012-10-18 12:00:00,57.83,57.9,57.83,57.86,48900.0,48.5183,48.577,48.5183,48.5435,48900.0
2012-10-18 12:05:00,57.86,57.98,57.86,57.97,52300.0,48.5435,48.6441,48.5435,48.6357,52300.0
2012-10-18 12:10:00,57.97,57.99,57.94,57.95,41400.0,48.6357,48.6525,48.6106,48.619,41400.0
2012-10-18 12:15:00,57.94,57.95,57.89,57.9,35300.0,48.6106,48.619,48.5686,48.577,35300.0
2012-10-18 12:20:00,57.89,57.95,57.88,57.94,85300.0,48.5686,48.619,48.5602,48.6106,85300.0
2012-10-18 12:25:00,57.94,57.95,57.94,57.94,36900.0,48.6106,48.619,48.6106,48.6106,36900.0
2012-10-18 12:30:00,57.94,57.96,57.77,57.9,105200.0,48.6106,48.6274,48.468,48.577,105200.0
2012-10-18 12:35:00,57.89,57.92,57.81,57.88,60600.0,48.5686,48.5938,48.5015,48.5602,60600.0
2012-10-18 12:40:00,57.88,57.94,57.87,57.89,28100.0,48.5602,48.6106,48.5518,48.5686,28100.0
2012-10-18 12:45:00,57.9,57.9,57.84,57.85,39100.0,48.577,48.577,48.5267,48.5351,39100.0
2012-10-18 12:50:00,57.84,57.95,57.84,57.88,25900.0,48.5267,48.619,48.5267,48.5602,25900.0
2012-10-18 12:55:00,57.91,57.91,57.76,57.79,34300.0,48.5854,48.5854,48.4596,48.4847,34300.0
2012-10-18 13:00:00,57.81,57.95,57.8,57.92,45500.0,48.5015,48.619,48.4931,48.5938,45500.0
2012-10-18 13:05:00,57.9,57.96,57.89,57.95,74300.0,48.577,48.6274,48.5686,48.619,74300.0
2012-10-18 13:10:00,57.94,57.97,57.89,57.97,44300.0,48.6106,48.6357,48.5686,48.6357,44300.0
2012-10-18 13:15:00,57.96,57.99,57.94,57.98,59000.0,48.6274,48.6525,48.6106,48.6441,59000.0
2012-10-18 13:20:00,57.99,58.03,57.95,57.99,54500.0,48.6525,48.6861,48.619,48.6525,54500.0
2012-10-18 13:25:00,58.0,58.0,57.93,57.95,114600.0,48.6609,48.6609,48.6022,48.619,114600.0
2012-10-18 13:30:00,57.95,58.02,57.91,57.94,47100.0,48.619,48.6777,48.5854,48.6106,47100.0
2012-10-18 13:35:00,57.94,57.95,57.82,57.82,26800.0,48.6106,48.619,48.5099,48.5099,26800.0
2012-10-18 13:40:00,57.83,57.86,57.77,57.8,52200.0,48.5183,48.5435,48.468,48.4931,52200.0
2012-10-18 13:45:00,57.8,57.85,57.73,57.75,63500.0,48.4931,48.5351,48.4344,48.4512,63500.0
2012-10-18 13:50:00,57.77,57.78,57.73,57.75,42600.0,48.468,48.4763,48.4344,48.4512,42600.0
2012-10-18 13:55:00,57.75,57.85,57.74,57.84,36500.0,48.4512,48.5351,48.4428,48.5267,36500.0
2012-10-18 14:00:00,57.83,57.93,57.82,57.88,36300.0,48.5183,48.6022,48.5099,48.5602,36300.0
2012-10-18 14:05:00,57.89,57.93,57.82,57.89,44600.0,48.5686,48.6022,48.5099,48.5686,44600.0
2012-10-18 14:10:00,57.9,57.91,57.84,57.86,45600.0,48.577,48.5854,48.5267,48.5435,45600.0
2012-10-18 14:15:00,57.86,57.95,57.86,57.92,31600.0,48.5435,48.619,48.5435,48.5938,31600.0
2012-10-18 14:20:00,57.92,57.94,57.86,57.88,34600.0,48.5938,48.6106,48.5435,48.5602,34600.0
2012-10-18 14:25:00,57.89,57.9,57.77,57.78,29400.0,48.5686,48.577,48.468,48.4763,29400.0
2012-10-18 14:30:00,57.77,57.8,57.72,57.75,48300.0,48.468,48.4931,48.426,48.4512,48300.0
2012-10-18 14:35:00,57.76,57.76,57.67,57.7,67100.0,48.4596,48.4596,48.3841,48.4092,67100.0
2012-10-18 14:40:00,57.7,57.7,57.59,57.59,63000.0,48.4092,48.4092,48.3169,48.3169,63000.0
2012-10-18 14:45:00,57.59,57.62,57.5,57.55,282100.0,48.3169,48.3421,48.2414,48.2834,282100.0
2012-10-18 14:50:00,57.56,57.58,57.45,57.47,100600.0,48.2918,48.3085,48.1995,48.2163,100600.0
2012-10-18 14:55:00,57.47,57.58,57.44,57.58,134600.0,48.2163,48.3085,48.1911,48.3085,134600.0
2012-10-18 15:00:00,57.58,57.63,57.41,57.41,131400.0,48.3085,48.3505,48.1659,48.1659,131400.0
2012-10-18 15:05:00,57.42,57.48,57.38,57.45,119500.0,48.1743,48.2246,48.1407,48.1995,119500.0
2012-10-18 15:10:00,57.46,57.48,57.41,57.44,106200.0,48.2079,48.2246,48.1659,48.1911,106200.0
2012-10-18 15:15:00,57.43,57.47,57.41,57.47,100500.0,48.1827,48.2163,48.1659,48.2163,100500.0
2012-10-18 15:20:00,57.47,57.61,57.46,57.53,231100.0,48.2163,48.3337,48.2079,48.2666,231100.0
2012-10-18 15:25:00,57.52,57.6,57.51,57.58,107600.0,48.2582,48.3253,48.2498,48.3085,107600.0
2012-10-18 15:30:00,57.58,57.63,57.56,57.6,208000.0,48.3085,48.3505,48.2918,48.3253,208000.0
2012-10-18 15:35:00,57.6,57.61,57.58,57.6,113600.0,48.3253,48.3337,48.3085,48.3253,113600.0
2012-10-18 15:40:00,57.6,57.6,57.5,57.52,261400.0,48.3253,48.3253,48.2414,48.2582,261400.0
2012-10-18 15:45:00,57.54,57.6,57.45,57.58,263100.0,48.275,48.3253,48.1995,48.3085,263100.0
2012-10-18 15:50:00,57.58,57.61,57.54,57.55,256000.0,48.3085,48.3337,48.275,48.2834,256000.0
2012-10-18 15:55:00,57.55,57.68,57.55,57.67,577000.0,48.2834,48.3924,48.2834,48.3841,577000.0
2012-10-19 09:30:00,57.65,57.7,57.49,57.59,777100.0,48.3673,48.4092,48.233,48.3169,777100.0
2012-10-19 09:35:00,57.57,57.58,57.46,57.5,165100.0,48.3002,48.3085,48.2079,48.2414,165100.0
2012-10-19 09:40:00,57.5,57.52,57.27,57.35,121700.0,48.2414,48.2582,48.0485,48.1156,121700.0
2012-10-19 09:45:00,57.35,57.5,57.34,57.37,93500.0,48.1156,48.2414,48.1072,48.1324,93500.0
2012-10-19 09:50:00,57.37,57.4,57.32,57.35,83300.0,48.1324,48.1575,48.0904,48.1156,83300.0
2012-10-19 09:55:00,57.35,57.37,57.15,57.19,154500.0,48.1156,48.1324,47.9478,47.9813,154500.0
2012-10-19 10:00:00,57.2,57.26,57.17,57.18,147900.0,47.9897,48.0401,47.9646,47.973,147900.0
2012-10-19 10:05:00,57.19,57.29,57.17,57.22,185100.0,47.9813,48.0652,47.9646,48.0065,185100.0
2012-10-19 10:10:00,57.23,57.37,57.21,57.33,104100.0,48.0149,48.1324,47.9981,48.0988,104100.0
2012-10-19 10:15:00,57.33,57.33,57.21,57.22,88900.0,48.0988,48.0988,47.9981,48.0065,88900.0
2012-10-19 10:20:00,57.22,57.22,57.16,57.21,47100.0,48.0065,48.0065,47.9562,47.9981,47100.0
2012-10-19 10:25:00,57.2,57.21,57.15,57.16,61400.0,47.9897,47.9981,47.9478,47.9562,61400.0
2012-10-19 10:30:00,57.16,57.18,57.03,57.06,99100.0,47.9562,47.973,47.8471,47.8723,99100.0
2012-10-19 10:35:00,57.06,57.13,57.05,57.12,67400.0,47.8723,47.931,47.8639,47.9226,67400.0
2012-10-19 10:40:00,57.11,57.11,57.02,57.07,32300.0,47.9142,47.9142,47.8387,47.8807,32300.0
2012-10-19 10:45:00,57.07,57.14,57.07,57.09,60800.0,47.8807,47.9394,47.8807,47.8974,60800.0
2012-10-19 10:50:00,57.08,57.14,57.06,57.08,109200.0,47.8891,47.9394,47.8723,47.8891,109200.0
2012-10-19 10:55:00,57.09,57.12,57.01,57.02,89600.0,47.8974,47.9226,47.8303,47.8387,89600.0
2012-10-19 11:00:00,57.03,57.04,57.0,57.0,155700.0,47.8471,47.8555,47.8219,47.8219,155700.0
2012-10-19 11:05:00,57.0,57.02,56.96,56.97,82100.0,47.8219,47.8387,47.7884,47.7968,82100.0
2012-10-19 11:10:00,56.96,56.98,56.86,56.86,94000.0,47.7884,47.8052,47.7045,47.7045,94000.0
2012-10-19 11:15:00,56.86,56.91,56.84,56.9,85800.0,47.7045,47.7464,47.6877,47.738,85800.0
2012-10-19 11:20:00,56.89,56.92,56.85,56.86,72400.0,47.7296,47.7548,47.6961,47.7045,72400.0
2012-10-19 11:25:00,56.85,56.86,56.8,56.81,87100.0,47.6961,47.7045,47.6541,47.6625,87100.0
2012-10-19 11:30:00,56.82,56.9,56.81,56.87,46600.0,47.6709,47.738,47.6625,47.7129,46600.0
2012-10-19 11:35:00,56.87,56.92,56.87,56.87,47200.0,47.7129,47.7548,47.7129,47.7129,47200.0
2012-10-19 11:40:00,56.87,56.89,56.86,56.87,38900.0,47.7129,47.7296,47.7045,47.7129,38900.0
2012-10-19 11:45:00,56.87,56.87,56.71,56.71,42600.0,47.7129,47.7129,47.5786,47.5786,42600.0
2012-10-19 11:50:00,56.72,56.72,56.59,56.62,153300.0,47.587,47.587,47.478,47.5031,153300.0
2012-10-19 11:55:00,56.62,56.72,56.56,56.71,98800.0,47.5031,47.587,47.4528,47.5786,98800.0
2012-10-19 12:00:00,56.71,56.8,56.7,56.8,52200.0,47.5786,47.6541,47.5702,47.6541,52200.0
2012-10-19 12:05:00,56.81,56.86,56.79,56.81,150800.0,47.6625,47.7045,47.6457,47.6625,150800.0
2012-10-19 12:10:00,56.82,56.85,56.77,56.79,37000.0,47.6709,47.6961,47.629,47.6457,37000.0
2012-10-19 12:15:00,56.79,56.79,56.61,56.65,151300.0,47.6457,47.6457,47.4947,47.5283,151300.0
2012-10-19 12:20:00,56.66,56.83,56.66,56.81,77100.0,47.5367,47.6793,47.5367,47.6625,77100.0
2012-10-19 12:25:00,56.82,56.84,56.77,56.79,60800.0,47.6709,47.6877,47.629,47.6457,60800.0
2012-10-19 12:30:00,56.8,56.83,56.77,56.8,69200.0,47.6541,47.6793,47.629,47.6541,69200.0
2012-10-19 12:35:00,56.8,56.85,56.78,56.84,46100.0,47.6541,47.6961,47.6374,47.6877,46100.0
2012-10-19 12:40:00,56.84,56.89,56.84,56.86,26600.0,47.6877,47.7296,47.6877,47.7045,26600.0
2012-10-19 12:45:00,56.87,56.91,56.86,56.86,38200.0,47.7129,47.7464,47.7045,47.7045,38200.0
2012-10-19 12:50:00,56.87,56.93,56.87,56.9,39700.0,47.7129,47.7632,47.7129,47.738,39700.0
2012-10-19 12:55:00,56.89,56.95,56.87,56.95,34500.0,47.7296,47.78,47.7129,47.78,34500.0
2012-10-19 13:00:00,56.94,56.94,56.83,56.84,34800.0,47.7716,47.7716,47.6793,47.6877,34800.0
2012-10-19 13:05:00,56.84,56.85,56.83,56.85,31200.0,47.6877,47.6961,47.6793,47.6961,31200.0
2012-10-19 13:10:00,56.84,56.89,56.84,56.88,31800.0,47.6877,47.7296,47.6877,47.7213,31800.0
2012-10-19 13:15:00,56.88,57.04,56.88,57.03,99600.0,47.7213,47.8555,47.7213,47.8471,99600.0
2012-10-19 13:20:00,57.02,57.03,56.94,56.94,443900.0,47.8387,47.8471,47.7716,47.7716,443900.0
2012-10-19 13:25:00,56.94,56.99,56.93,56.93,36600.0,47.7716,47.8135,47.7632,47.7632,36600.0
2012-10-19 13:30:00,56.92,56.92,56.84,56.87,48500.0,47.7548,47.7548,47.6877,47.7129,48500.0
2012-10-19 13:35:00,56.87,56.88,56.78,56.78,26800.0,47.7129,47.7213,47.6374,47.6374,26800.0
2012-10-19 13:40:00,56.78,56.79,56.72,56.77,54300.0,47.6374,47.6457,47.587,47.629,54300.0
2012-10-19 13:45:00,56.76,56.78,56.67,56.68,58100.0,47.6206,47.6374,47.5451,47.5535,58100.0
2012-10-19 13:50:00,56.68,56.75,56.65,56.75,56900.0,47.5535,47.6122,47.5283,47.6122,56900.0
2012-10-19 13:55:00,56.74,56.76,56.69,56.74,55100.0,47.6038,47.6206,47.5619,47.6038,55100.0
2012-10-19 14:00:00,56.74,56.85,56.74,56.85,48300.0,47.6038,47.6961,47.6038,47.6961,48300.0
2012-10-19 14:05:00,56.85,56.87,56.82,56.83,39400.0,47.6961,47.7129,47.6709,47.6793,39400.0
2012-10-19 14:10:00,56.83,56.83,56.77,56.77,23500.0,47.6793,47.6793,47.629,47.629,23500.0
2012-10-19 14:15:00,56.76,56.77,56.71,56.72,32500.0,47.6206,47.629,47.5786,47.587,32500.0
2012-10-19 14:20:00,56.72,56.74,56.65,56.67,56900.0,47.587,47.6038,47.5283,47.5451,56900.0
2012-10-19 14:25:00,56.67,56.67,56.51,56.53,72100.0,47.5451,47.5451,47.4108,47.4276,72100.0
2012-10-19 14:30:00,56.53,56.61,56.52,56.6,59800.0,47.4276,47.4947,47.4192,47.4863,59800.0
2012-10-19 14:35:00,56.61,56.65,56.61,56.65,60500.0,47.4947,47.5283,47.4947,47.5283,60500.0
2012-10-19 14:40:00,56.64,56.66,56.61,56.64,99800.0,47.5199,47.5367,47.4947,47.5199,99800.0
2012-10-19 14:45:00,56.65,56.66,56.62,56.63,81500.0,47.5283,47.5367,47.5031,47.5115,81500.0
2012-10-19 14:50:00,56.63,56.64,56.54,56.58,75200.0,47.5115,47.5199,47.436,47.4696,75200.0
2012-10-19 14:55:00,56.58,56.73,56.57,56.71,122900.0,47.4696,47.5954,47.4612,47.5786,122900.0
2012-10-19 15:00:00,56.71,56.72,56.62,56.64,34900.0,47.5786,47.587,47.5031,47.5199,34900.0
2012-10-19 15:05:00,56.63,56.67,56.62,56.62,41500.0,47.5115,47.5451,47.5031,47.5031,41500.0
2012-10-19 15:10:00,56.62,56.7,56.62,56.69,44300.0,47.5031,47.5702,47.5031,47.5619,44300.0
2012-10-19 15:15:00,56.69,56.76,56.66,56.76,84900.0,47.5619,47.6206,47.5367,47.6206,84900.0
2012-10-19 15:20:00,56.76,56.82,56.76,56.82,102600.0,47.6206,47.6709,47.6206,47.6709,102600.0
2012-10-19 15:25:00,56.82,56.91,56.81,56.84,104300.0,47.6709,47.7464,47.6625,47.6877,104300.0
2012-10-19 15:30:00,56.84,56.86,56.81,56.86,96800.0,47.6877,47.7045,47.6625,47.7045,96800.0
2012-10-19 15:35:00,56.86,56.97,56.85,56.95,117900.0,47.7045,47.7968,47.6961,47.78,117900.0
2012-10-19 15:40:00,56.95,56.98,56.91,56.95,121500.0,47.78,47.8052,47.7464,47.78,121500.0
2012-10-19 15:45:00,56.96,57.01,56.96,57.0,180000.0,47.7884,47.8303,47.7884,47.8219,180000.0
2012-10-19 15:50:00,56.99,57.04,56.98,56.98,191100.0,47.8135,47.8555,47.8052,47.8052,191100.0
2012-10-19 15:55:00,56.99,57.0,56.84,56.85,378900.0,47.8135,47.8219,47.6877,47.6961,378900.0
2012-10-22 09:30:00,56.76,57.06,56.7,57.04,112800.0,47.6206,47.8723,47.5702,47.8555,112800.0
2012-10-22 09:35:00,57.04,57.1,56.7,56.83,99300.0,47.8555,47.9058,47.5702,47.6793,99300.0
2012-10-22 09:40:00,56.83,56.87,56.7,56.78,107000.0,47.6793,47.7129,47.5702,47.6374,107000.0
2012-10-22 09:45:00,56.78,56.8,56.62,56.8,63400.0,47.6374,47.6541,47.5031,47.6541,63400.0
2012-10-22 09:50:00,56.8,56.87,56.75,56.77,47300.0,47.6541,47.7129,47.6122,47.629,47300.0
2012-10-22 09:55:00,56.78,56.86,56.77,56.8,59000.0,47.6374,47.7045,47.629,47.6541,59000.0
2012-10-22 10:00:00,56.81,56.85,56.73,56.78,60800.0,47.6625,47.6961,47.5954,47.6374,60800.0
2012-10-22 10:05:00,56.79,56.82,56.75,56.82,46300.0,47.6457,47.6709,47.6122,47.6709,46300.0
2012-10-22 10:10:00,56.83,56.83,56.75,56.77,39900.0,47.6793,47.6793,47.6122,47.629,39900.0
2012-10-22 10:15:00,56.77,56.77,56.62,56.69,56500.0,47.629,47.629,47.5031,47.5619,56500.0
2012-10-22 10:20:00,56.69,56.81,56.68,56.79,47600.0,47.5619,47.6625,47.5535,47.6457,47600.0
2012-10-22 10:25:00,56.79,56.8,56.7,56.73,52300.0,47.6457,47.6541,47.5702,47.5954,52300.0
2012-10-22 10:30:00,56.73,56.82,56.72,56.77,26700.0,47.5954,47.6709,47.587,47.629,26700.0
2012-10-22 10:35:00,56.77,56.84,56.74,56.74,42200.0,47.629,47.6877,47.6038,47.6038,42200.0
2012-10-22 10:40:00,56.74,56.79,56.71,56.74,41900.0,47.6038,47.6457,47.5786,47.6038,41900.0
2012-10-22 10:45:00,56.77,56.78,56.71,56.78,29000.0,47.629,47.6374,47.5786,47.6374,29000.0
2012-10-22 10:50:00,56.77,56.81,56.76,56.8,71900.0,47.629,47.6625,47.6206,47.6541,71900.0
2012-10-22 10:55:00,56.8,56.82,56.74,56.77,49600.0,47.6541,47.6709,47.6038,47.629,49600.0
2012-10-22 11:00:00,56.78,56.78,56.7,56.73,43400.0,47.6374,47.6374,47.5702,47.5954,43400.0
2012-10-22 11:05:00,56.73,56.77,56.69,56.77,61800.0,47.5954,47.629,47.5619,47.629,61800.0
2012-10-22 11:10:00,56.78,56.8,56.71,56.72,82800.0,47.6374,47.6541,47.5786,47.587,82800.0
2012-10-22 11:15:00,56.73,56.75,56.62,56.62,132500.0,47.5954,47.6122,47.5031,47.5031,132500.0
2012-10-22 11:20:00,56.62,56.64,56.55,56.6,31800.0,47.5031,47.5199,47.4444,47.4863,31800.0
2012-10-22 11:25:00,56.6,56.63,56.57,56.58,33700.0,47.4863,47.5115,47.4612,47.4696,33700.0
2012-10-22 11:30:00,56.58,56.66,56.58,56.63,18600.0,47.4696,47.5367,47.4696,47.5115,18600.0
2012-10-22 11:35:00,56.64,56.7,56.64,56.7,50600.0,47.5199,47.5702,47.5199,47.5702,50600.0
2012-10-22 11:40:00,56.7,56.84,56.7,56.79,44300.0,47.5702,47.6877,47.5702,47.6457,44300.0
2012-10-22 11:45:00,56.79,56.79,56.71,56.75,138200.0,47.6457,47.6457,47.5786,47.6122,138200.0
2012-10-22 11:50:00,56.75,56.75,56.69,56.71,14900.0,47.6122,47.6122,47.5619,47.5786,14900.0
2012-10-22 11:55:00,56.71,56.72,56.68,56.68,69900.0,47.5786,47.587,47.5535,47.5535,69900.0
2012-10-22 12:00:00,56.69,56.69,56.63,56.69,20600.0,47.5619,47.5619,47.5115,47.5619,20600.0
2012-10-22 12:05:00,56.69,56.69,56.61,56.63,41200.0,47.5619,47.5619,47.4947,47.5115,41200.0
2012-10-22 12:10:00,56.64,56.65,56.58,56.6,24800.0,47.5199,47.5283,47.4696,47.4863,24800.0
2012-10-22 12:15:00,56.6,56.64,56.59,56.64,30500.0,47.4863,47.5199,47.478,47.5199,30500.0
2012-10-22 12:20:00,56.64,56.67,56.63,56.66,25600.0,47.5199,47.5451,47.5115,47.5367,25600.0
2012-10-22 12:25:00,56.67,56.69,56.6,56.63,25200.0,47.5451,47.5619,47.4863,47.5115,25200.0
2012-10-22 12:30:00,56.63,56.65,56.6,56.6,17200.0,47.5115,47.5283,47.4863,47.4863,17200.0
2012-10-22 12:35:00,56.6,56.61,56.54,56.54,36400.0,47.4863,47.4947,47.436,47.436,36400.0
2012-10-22 12:40:00,56.54,56.55,56.54,56.54,16300.0,47.436,47.4444,47.436,47.436,16300.0
2012-10-22 12:45:00,56.54,56.59,56.51,56.58,44600.0,47.436,47.478,47.4108,47.4696,44600.0
2012-10-22 12:50:00,56.58,56.6,56.55,56.58,145000.0,47.4696,47.4863,47.4444,47.4696,145000.0
2012-10-22 12:55:00,56.58,56.59,56.52,56.52,35800.0,47.4696,47.478,47.4192,47.4192,35800.0
2012-10-22 13:00:00,56.52,56.56,56.5,56.53,38100.0,47.4192,47.4528,47.4024,47.4276,38100.0
2012-10-22 13:05:00,56.53,56.53,56.45,56.45,39500.0,47.4276,47.4276,47.3605,47.3605,39500.0
2012-10-22 13:10:00,56.45,56.45,56.27,56.41,89900.0,47.3605,47.3605,47.2095,47.3269,89900.0
2012-10-22 13:15:00,56.41,56.44,56.36,56.41,39100.0,47.3269,47.3521,47.285,47.3269,39100.0
2012-10-22 13:20:00,56.41,56.42,56.26,56.35,37400.0,47.3269,47.3353,47.2011,47.2766,37400.0
2012-10-22 13:25:00,56.36,56.39,56.27,56.27,41700.0,47.285,47.3102,47.2095,47.2095,41700.0
2012-10-22 13:30:00,56.26,56.33,56.23,56.31,48200.0,47.2011,47.2598,47.1759,47.243,48200.0
2012-10-22 13:35:00,56.31,56.33,56.29,56.3,38100.0,47.243,47.2598,47.2263,47.2346,38100.0
2012-10-22 13:40:00,56.31,56.32,56.22,56.26,39100.0,47.243,47.2514,47.1675,47.2011,39100.0
2012-10-22 13:45:00,56.25,56.36,56.22,56.36,34500.0,47.1927,47.285,47.1675,47.285,34500.0
2012-10-22 13:50:00,56.36,56.41,56.33,56.41,75700.0,47.285,47.3269,47.2598,47.3269,75700.0
2012-10-22 13:55:00,56.4,56.43,56.38,56.4,44700.0,47.3185,47.3437,47.3018,47.3185,44700.0
2012-10-22 14:00:00,56.4,56.41,56.32,56.32,42600.0,47.3185,47.3269,47.2514,47.2514,42600.0
2012-10-22 14:05:00,56.33,56.35,56.29,56.34,24300.0,47.2598,47.2766,47.2263,47.2682,24300.0
2012-10-22 14:10:00,56.34,56.36,56.28,56.3,81700.0,47.2682,47.285,47.2179,47.2346,81700.0
2012-10-22 14:15:00,56.3,56.42,56.29,56.4,85900.0,47.2346,47.3353,47.2263,47.3185,85900.0
2012-10-22 14:20:00,56.4,56.43,56.37,56.39,59900.0,47.3185,47.3437,47.2934,47.3102,59900.0
2012-10-22 14:25:00,56.4,56.42,56.35,56.39,35600.0,47.3185,47.3353,47.2766,47.3102,35600.0
2012-10-22 14:30:00,56.39,56.45,56.38,56.41,24300.0,47.3102,47.3605,47.3018,47.3269,24300.0
2012-10-22 14:35:00,56.41,56.43,56.35,56.35,27500.0,47.3269,47.3437,47.2766,47.2766,27500.0
2012-10-22 14:40:00,56.36,56.45,56.35,56.4,41400.0,47.285,47.3605,47.2766,47.3185,41400.0
2012-10-22 14:45:00,56.4,56.4,56.32,56.32,44200.0,47.3185,47.3185,47.2514,47.2514,44200.0
2012-10-22 14:50:00,56.33,56.35,56.28,56.31,67300.0,47.2598,47.2766,47.2179,47.243,67300.0
2012-10-22 14:55:00,56.31,56.38,56.31,56.36,27700.0,47.243,47.3018,47.243,47.285,27700.0
2012-10-22 15:00:00,56.37,56.38,56.27,56.27,56600.0,47.2934,47.3018,47.2095,47.2095,56600.0
2012-10-22 15:05:00,56.28,56.34,56.28,56.33,27800.0,47.2179,47.2682,47.2179,47.2598,27800.0
2012-10-22 15:10:00,56.34,56.51,56.34,56.46,65000.0,47.2682,47.4108,47.2682,47.3689,65000.0
2012-10-22 15:15:00,56.45,56.48,56.43,56.44,53200.0,47.3605,47.3857,47.3437,47.3521,53200.0
2012-10-22 15:20:00,56.45,56.49,56.43,56.49,37200.0,47.3605,47.3941,47.3437,47.3941,37200.0
2012-10-22 15:25:00,56.49,56.56,56.47,56.55,81400.0,47.3941,47.4528,47.3773,47.4444,81400.0
2012-10-22 15:30:00,56.55,56.56,56.44,56.46,78900.0,47.4444,47.4528,47.3521,47.3689,78900.0
2012-10-22 15:35:00,56.46,56.58,56.45,56.55,51600.0,47.3689,47.4696,47.3605,47.4444,51600.0
2012-10-22 15:40:00,56.55,56.58,56.5,56.53,81200.0,47.4444,47.4696,47.4024,47.4276,81200.0
2012-10-22 15:45:00,56.53,56.61,56.5,56.59,111400.0,47.4276,47.4947,47.4024,47.478,111400.0
2012-10-22 15:50:00,56.59,56.62,56.54,56.61,140400.0,47.478,47.5031,47.436,47.4947,140400.0
2012-10-22 15:55:00,56.62,56.78,56.6,56.74,399200.0,47.5031,47.6374,47.4863,47.6038,399200.0
2012-10-23 09:30:00,56.2,56.27,56.11,56.23,94500.0,47.1508,47.2095,47.0752,47.1759,94500.0
2012-10-23 09:35:00,56.22,56.24,55.85,56.09,117900.0,47.1675,47.1843,46.8571,47.0585,117900.0
2012-10-23 09:40:00,56.08,56.14,55.93,56.09,76400.0,47.0501,47.1004,46.9242,47.0585,76400.0
2012-10-23 09:45:00,56.06,56.06,55.92,55.94,148100.0,47.0333,47.0333,46.9158,46.9326,148100.0
2012-10-23 09:50:00,55.94,55.98,55.88,55.96,87800.0,46.9326,46.9662,46.8823,46.9494,87800.0
2012-10-23 09:55:00,55.97,55.99,55.93,55.96,91000.0,46.9578,46.9746,46.9242,46.9494,91000.0
2012-10-23 10:00:00,55.94,55.98,55.92,55.93,134400.0,46.9326,46.9662,46.9158,46.9242,134400.0
2012-10-23 10:05:00,55.91,55.96,55.88,55.91,66400.0,46.9074,46.9494,46.8823,46.9074,66400.0
2012-10-23 10:10:00,55.9,55.96,55.9,55.95,197300.0,46.8991,46.9494,46.8991,46.941,197300.0
2012-10-23 10:15:00,55.94,55.94,55.75,55.78,75600.0,46.9326,46.9326,46.7732,46.7984,75600.0
2012-10-23 10:20:00,55.79,55.84,55.74,55.74,145300.0,46.8068,46.8487,46.7648,46.7648,145300.0
2012-10-23 10:25:00,55.74,55.79,55.66,55.72,81300.0,46.7648,46.8068,46.6977,46.748,81300.0
2012-10-23 10:30:00,55.72,55.72,55.58,55.63,70500.0,46.748,46.748,46.6306,46.6725,70500.0
2012-10-23 10:35:00,55.64,55.64,55.48,55.54,85900.0,46.6809,46.6809,46.5467,46.597,85900.0
2012-10-23 10:40:00,55.54,55.66,55.53,55.63,80200.0,46.597,46.6977,46.5886,46.6725,80200.0
2012-10-23 10:45:00,55.64,55.73,55.63,55.73,63900.0,46.6809,46.7564,46.6725,46.7564,63900.0
2012-10-23 10:50:00,55.73,55.77,55.68,55.7,117100.0,46.7564,46.79,46.7145,46.7313,117100.0
2012-10-23 10:55:00,55.7,55.8,55.7,55.76,60400.0,46.7313,46.8152,46.7313,46.7816,60400.0
2012-10-23 11:00:00,55.74,55.78,55.69,55.7,253000.0,46.7648,46.7984,46.7229,46.7313,253000.0
2012-10-23 11:05:00,55.71,55.73,55.62,55.66,190800.0,46.7396,46.7564,46.6641,46.6977,190800.0
2012-10-23 11:10:00,55.66,55.7,55.65,55.69,105900.0,46.6977,46.7313,46.6893,46.7229,105900.0
2012-10-23 11:15:00,55.69,55.71,55.64,55.69,71600.0,46.7229,46.7396,46.6809,46.7229,71600.0
2012-10-23 11:20:00,55.69,55.7,55.64,55.7,60600.0,46.7229,46.7313,46.6809,46.7313,60600.0
2012-10-23 11:25:00,55.69,55.73,55.64,55.65,178000.0,46.7229,46.7564,46.6809,46.6893,178000.0
2012-10-23 11:30:00,55.65,55.65,55.49,55.53,75000.0,46.6893,46.6893,46.5551,46.5886,75000.0
2012-10-23 11:35:00,55.52,55.52,55.44,55.5,72700.0,46.5802,46.5802,46.5131,46.5635,72700.0
2012-10-23 11:40:00,55.5,55.51,55.44,55.47,49700.0,46.5635,46.5719,46.5131,46.5383,49700.0
2012-10-23 11:45:00,55.47,55.66,55.46,55.6,82100.0,46.5383,46.6977,46.5299,46.6474,82100.0
2012-10-23 11:50:00,55.6,55.65,55.59,55.63,29500.0,46.6474,46.6893,46.639,46.6725,29500.0
2012-10-23 11:55:00,55.63,55.66,55.6,55.62,203600.0,46.6725,46.6977,46.6474,46.6641,203600.0
2012-10-23 12:00:00,55.62,55.64,55.6,55.61,37000.0,46.6641,46.6809,46.6474,46.6558,37000.0
2012-10-23 12:05:00,55.61,55.63,55.6,55.62,34000.0,46.6558,46.6725,46.6474,46.6641,34000.0
2012-10-23 12:10:00,55.62,55.67,55.61,55.65,68500.0,46.6641,46.7061,46.6558,46.6893,68500.0
2012-10-23 12:15:00,55.66,55.67,55.62,55.66,251600.0,46.6977,46.7061,46.6641,46.6977,251600.0
2012-10-23 12:20:00,55.66,55.66,55.5,55.52,61600.0,46.6977,46.6977,46.5635,46.5802,61600.0
2012-10-23 12:25:00,55.51,55.58,55.47,55.53,59500.0,46.5719,46.6306,46.5383,46.5886,59500.0
2012-10-23 12:30:00,55.53,55.63,55.52,55.6,72500.0,46.5886,46.6725,46.5802,46.6474,72500.0
2012-10-23 12:35:00,55.6,55.69,55.53,55.55,103400.0,46.6474,46.7229,46.5886,46.6054,103400.0
2012-10-23 12:40:00,55.55,55.62,55.54,55.61,40400.0,46.6054,46.6641,46.597,46.6558,40400.0
2012-10-23 12:45:00,55.62,55.63,55.57,55.58,32700.0,46.6641,46.6725,46.6222,46.6306,32700.0
2012-10-23 12:50:00,55.58,55.59,55.5,55.52,70300.0,46.6306,46.639,46.5635,46.5802,70300.0
2012-10-23 12:55:00,55.52,55.64,55.52,55.57,39400.0,46.5802,46.6809,46.5802,46.6222,39400.0
2012-10-23 13:00:00,55.57,55.6,55.53,55.57,33700.0,46.6222,46.6474,46.5886,46.6222,33700.0
2012-10-23 13:05:00,55.56,55.57,55.52,55.55,52300.0,46.6138,46.6222,46.5802,46.6054,52300.0
2012-10-23 13:10:00,55.55,55.61,55.54,55.61,52800.0,46.6054,46.6558,46.597,46.6558,52800.0
2012-10-23 13:15:00,55.6,55.67,55.58,55.62,132300.0,46.6474,46.7061,46.6306,46.6641,132300.0
2012-10-23 13:20:00,55.62,55.69,55.61,55.65,46000.0,46.6641,46.7229,46.6558,46.6893,46000.0
2012-10-23 13:25:00,55.66,55.7,55.64,55.68,40800.0,46.6977,46.7313,46.6809,46.7145,40800.0
2012-10-23 13:30:00,55.68,55.76,55.68,55.71,45900.0,46.7145,46.7816,46.7145,46.7396,45900.0
2012-10-23 13:35:00,55.72,55.72,55.66,55.66,50000.0,46.748,46.748,46.6977,46.6977,50000.0
2012-10-23 13:40:00,55.66,55.71,55.66,55.67,88700.0,46.6977,46.7396,46.6977,46.7061,88700.0
2012-10-23 13:45:00,55.66,55.66,55.55,55.57,54200.0,46.6977,46.6977,46.6054,46.6222,54200.0
2012-10-23 13:50:00,55.57,55.59,55.53,55.57,40700.0,46.6222,46.639,46.5886,46.6222,40700.0
2012-10-23 13:55:00,55.57,55.65,55.52,55.63,39900.0,46.6222,46.6893,46.5802,46.6725,39900.0
2012-10-23 14:00:00,55.63,55.71,55.62,55.68,65200.0,46.6725,46.7396,46.6641,46.7145,65200.0
2012-10-23 14:05:00,55.68,55.69,55.54,55.55,60000.0,46.7145,46.7229,46.597,46.6054,60000.0
2012-10-23 14:10:00,55.55,55.59,55.4,55.44,89100.0,46.6054,46.639,46.4796,46.5131,89100.0
2012-10-23 14:15:00,55.45,55.56,55.44,55.54,43500.0,46.5215,46.6138,46.5131,46.597,43500.0
2012-10-23 14:20:00,55.54,55.58,55.49,55.57,84500.0,46.597,46.6306,46.5551,46.6222,84500.0
2012-10-23 14:25:00,55.58,55.61,55.53,55.55,188600.0,46.6306,46.6558,46.5886,46.6054,188600.0
2012-10-23 14:30:00,55.55,55.56,55.49,55.52,33900.0,46.6054,46.6138,46.5551,46.5802,33900.0
2012-10-23 14:35:00,55.52,55.6,55.52,55.58,100000.0,46.5802,46.6474,46.5802,46.6306,100000.0
2012-10-23 14:40:00,55.58,55.59,55.53,55.58,77700.0,46.6306,46.639,46.5886,46.6306,77700.0
2012-10-23 14:45:00,55.58,55.62,55.57,55.6,242500.0,46.6306,46.6641,46.6222,46.6474,242500.0
2012-10-23 14:50:00,55.6,55.6,55.55,55.59,51200.0,46.6474,46.6474,46.6054,46.639,51200.0
2012-10-23 14:55:00,55.6,55.61,55.59,55.6,92300.0,46.6474,46.6558,46.639,46.6474,92300.0
2012-10-23 15:00:00,55.6,55.63,55.53,55.53,250900.0,46.6474,46.6725,46.5886,46.5886,250900.0
2012-10-23 15:05:00,55.54,55.59,55.51,55.56,120500.0,46.597,46.639,46.5719,46.6138,120500.0
2012-10-23 15:10:00,55.56,55.59,55.51,55.51,123100.0,46.6138,46.639,46.5719,46.5719,123100.0
2012-10-23 15:15:00,55.51,55.6,55.48,55.58,86500.0,46.5719,46.6474,46.5467,46.6306,86500.0
2012-10-23 15:20:00,55.58,55.63,55.55,55.63,78200.0,46.6306,46.6725,46.6054,46.6725,78200.0
2012-10-23 15:25:00,55.62,55.64,55.5,55.5,91200.0,46.6641,46.6809,46.5635,46.5635,91200.0
2012-10-23 15:30:00,55.5,55.56,55.45,55.48,77100.0,46.5635,46.6138,46.5215,46.5467,77100.0
2012-10-23 15:35:00,55.48,55.52,55.44,55.45,112300.0,46.5467,46.5802,46.5131,46.5215,112300.0
2012-10-23 15:40:00,55.44,55.46,55.37,55.38,183600.0,46.5131,46.5299,46.4544,46.4628,183600.0
2012-10-23 15:45:00,55.39,55.44,55.36,55.38,181200.0,46.4712,46.5131,46.446,46.4628,181200.0
2012-10-23 15:50:00,55.39,55.45,55.38,55.44,228200.0,46.4712,46.5215,46.4628,46.5131,228200.0
2012-10-23 15:55:00,55.43,55.45,55.38,55.39,803600.0,46.5047,46.5215,46.4628,46.4712,803600.0
2012-10-24 09:30:00,55.61,55.72,55.5,55.64,110200.0,46.6558,46.748,46.5635,46.6809,110200.0
2012-10-24 09:35:00,55.64,55.73,55.61,55.71,165200.0,46.6809,46.7564,46.6558,46.7396,165200.0
2012-10-24 09:40:00,55.7,55.77,55.63,55.75,82900.0,46.7313,46.79,46.6725,46.7732,82900.0
2012-10-24 09:45:00,55.74,55.95,55.74,55.91,127800.0,46.7648,46.941,46.7648,46.9074,127800.0
2012-10-24 09:50:00,55.91,55.91,55.78,55.87,60700.0,46.9074,46.9074,46.7984,46.8739,60700.0
2012-10-24 09:55:00,55.87,55.92,55.83,55.86,61200.0,46.8739,46.9158,46.8403,46.8655,61200.0
2012-10-24 10:00:00,55.83,55.86,55.73,55.83,57600.0,46.8403,46.8655,46.7564,46.8403,57600.0
2012-10-24 10:05:00,55.83,55.83,55.7,55.72,53500.0,46.8403,46.8403,46.7313,46.748,53500.0
2012-10-24 10:10:00,55.73,55.8,55.71,55.76,83600.0,46.7564,46.8152,46.7396,46.7816,83600.0
2012-10-24 10:15:00,55.76,55.86,55.74,55.8,71800.0,46.7816,46.8655,46.7648,46.8152,71800.0
2012-10-24 10:20:00,55.79,55.82,55.72,55.72,77300.0,46.8068,46.8319,46.748,46.748,77300.0
2012-10-24 10:25:00,55.72,55.82,55.68,55.7,63600.0,46.748,46.8319,46.7145,46.7313,63600.0
2012-10-24 10:30:00,55.69,55.84,55.66,55.79,97200.0,46.7229,46.8487,46.6977,46.8068,97200.0
2012-10-24 10:35:00,55.79,55.81,55.73,55.75,92800.0,46.8068,46.8235,46.7564,46.7732,92800.0
2012-10-24 10:40:00,55.74,55.84,55.74,55.82,68000.0,46.7648,46.8487,46.7648,46.8319,68000.0
2012-10-24 10:45:00,55.83,55.83,55.75,55.75,71000.0,46.8403,46.8403,46.7732,46.7732,71000.0
2012-10-24 10:50:00,55.74,55.77,55.7,55.75,53900.0,46.7648,46.79,46.7313,46.7732,53900.0
2012-10-24 10:55:00,55.75,55.78,55.74,55.74,33500.0,46.7732,46.7984,46.7648,46.7648,33500.0
2012-10-24 11:00:00,55.75,55.79,55.74,55.74,48500.0,46.7732,46.8068,46.7648,46.7648,48500.0
2012-10-24 11:05:00,55.74,55.76,55.64,55.7,61800.0,46.7648,46.7816,46.6809,46.7313,61800.0
2012-10-24 11:10:00,55.7,55.73,55.68,55.68,60100.0,46.7313,46.7564,46.7145,46.7145,60100.0
2012-10-24 11:15:00,55.68,55.74,55.68,55.71,52400.0,46.7145,46.7648,46.7145,46.7396,52400.0
2012-10-24 11:20:00,55.71,55.76,55.7,55.75,57000.0,46.7396,46.7816,46.7313,46.7732,57000.0
2012-10-24 11:25:00,55.73,55.81,55.73,55.8,44300.0,46.7564,46.8235,46.7564,46.8152,44300.0
2012-10-24 11:30:00,55.8,55.81,55.77,55.78,72400.0,46.8152,46.8235,46.79,46.7984,72400.0
2012-10-24 11:35:00,55.78,55.8,55.74,55.79,93800.0,46.7984,46.8152,46.7648,46.8068,93800.0
2012-10-24 11:40:00,55.8,55.8,55.75,55.75,45600.0,46.8152,46.8152,46.7732,46.7732,45600.0
2012-10-24 11:45:00,55.75,55.76,55.69,55.72,35900.0,46.7732,46.7816,46.7229,46.748,35900.0
2012-10-24 11:50:00,55.72,55.72,55.68,55.71,57700.0,46.748,46.748,46.7145,46.7396,57700.0
2012-10-24 11:55:00,55.71,55.76,55.71,55.71,41300.0,46.7396,46.7816,46.7396,46.7396,41300.0
2012-10-24 12:00:00,55.72,55.73,55.68,55.71,45900.0,46.748,46.7564,46.7145,46.7396,45900.0
2012-10-24 12:05:00,55.72,55.73,55.69,55.71,23400.0,46.748,46.7564,46.7229,46.7396,23400.0
2012-10-24 12:10:00,55.71,55.72,55.68,55.71,25700.0,46.7396,46.748,46.7145,46.7396,25700.0
2012-10-24 12:15:00,55.71,55.71,55.67,55.69,18700.0,46.7396,46.7396,46.7061,46.7229,18700.0
2012-10-24 12:20:00,55.7,55.7,55.67,55.69,23400.0,46.7313,46.7313,46.7061,46.7229,23400.0
2012-10-24 12:25:00,55.68,55.7,55.64,55.68,37100.0,46.7145,46.7313,46.6809,46.7145,37100.0
2012-10-24 12:30:00,55.69,55.71,55.67,55.69,41900.0,46.7229,46.7396,46.7061,46.7229,41900.0
2012-10-24 12:35:00,55.68,55.69,55.65,55.67,23700.0,46.7145,46.7229,46.6893,46.7061,23700.0
2012-10-24 12:40:00,55.67,55.71,55.67,55.69,22000.0,46.7061,46.7396,46.7061,46.7229,22000.0
2012-10-24 12:45:00,55.69,55.7,55.64,55.66,24000.0,46.7229,46.7313,46.6809,46.6977,24000.0
2012-10-24 12:50:00,55.66,55.71,55.66,55.7,17100.0,46.6977,46.7396,46.6977,46.7313,17100.0
2012-10-24 12:55:00,55.71,55.72,55.68,55.69,29000.0,46.7396,46.748,46.7145,46.7229,29000.0
2012-10-24 13:00:00,55.7,55.73,55.68,55.68,37000.0,46.7313,46.7564,46.7145,46.7145,37000.0
2012-10-24 13:05:00,55.68,55.69,55.67,55.68,10200.0,46.7145,46.7229,46.7061,46.7145,10200.0
2012-10-24 13:10:00,55.69,55.69,55.58,55.59,32600.0,46.7229,46.7229,46.6306,46.639,32600.0
2012-10-24 13:15:00,55.58,55.62,55.58,55.59,20400.0,46.6306,46.6641,46.6306,46.639,20400.0
2012-10-24 13:20:00,55.59,55.62,55.58,55.59,15500.0,46.639,46.6641,46.6306,46.639,15500.0
2012-10-24 13:25:00,55.58,55.62,55.57,55.61,18500.0,46.6306,46.6641,46.6222,46.6558,18500.0
2012-10-24 13:30:00,55.61,55.62,55.54,55.54,26200.0,46.6558,46.6641,46.597,46.597,26200.0
2012-10-24 13:35:00,55.54,55.6,55.54,55.6,16400.0,46.597,46.6474,46.597,46.6474,16400.0
2012-10-24 13:40:00,55.6,55.62,55.56,55.56,138600.0,46.6474,46.6641,46.6138,46.6138,138600.0
2012-10-24 13:45:00,55.56,55.6,55.56,55.58,32800.0,46.6138,46.6474,46.6138,46.6306,32800.0
2012-10-24 13:50:00,55.59,55.59,55.56,55.58,22400.0,46.639,46.639,46.6138,46.6306,22400.0
2012-10-24 13:55:00,55.58,55.58,55.55,55.56,45500.0,46.6306,46.6306,46.6054,46.6138,45500.0
2012-10-24 14:00:00,55.56,55.57,55.55,55.56,54000.0,46.6138,46.6222,46.6054,46.6138,54000.0
2012-10-24 14:05:00,55.56,55.57,55.53,55.54,51600.0,46.6138,46.6222,46.5886,46.597,51600.0
2012-10-24 14:10:00,55.54,55.55,55.51,55.51,69500.0,46.597,46.6054,46.5719,46.5719,69500.0
2012-10-24 14:15:00,55.51,55.52,55.29,55.4,114900.0,46.5719,46.5802,46.3873,46.4796,114900.0
2012-10-24 14:20:00,55.41,55.46,55.34,55.41,96500.0,46.488,46.5299,46.4292,46.488,96500.0
2012-10-24 14:25:00,55.41,55.56,55.41,55.54,110800.0,46.488,46.6138,46.488,46.597,110800.0
2012-10-24 14:30:00,55.54,55.54,55.42,55.45,56400.0,46.597,46.597,46.4963,46.5215,56400.0
2012-10-24 14:35:00,55.45,55.52,55.45,55.45,38300.0,46.5215,46.5802,46.5215,46.5215,38300.0
2012-10-24 14:40:00,55.46,55.47,55.4,55.45,59300.0,46.5299,46.5383,46.4796,46.5215,59300.0
2012-10-24 14:45:00,55.45,55.47,55.36,55.41,44900.0,46.5215,46.5383,46.446,46.488,44900.0
2012-10-24 14:50:00,55.42,55.45,55.3,55.33,264000.0,46.4963,46.5215,46.3957,46.4208,264000.0
2012-10-24 14:55:00,55.33,55.42,55.31,55.37,114800.0,46.4208,46.4963,46.4041,46.4544,114800.0
2012-10-24 15:00:00,55.37,55.42,55.26,55.28,82100.0,46.4544,46.4963,46.3621,46.3789,82100.0
2012-10-24 15:05:00,55.29,55.34,55.21,55.33,74800.0,46.3873,46.4292,46.3202,46.4208,74800.0
2012-10-24 15:10:00,55.33,55.37,55.24,55.26,73600.0,46.4208,46.4544,46.3453,46.3621,73600.0
2012-10-24 15:15:00,55.26,55.26,55.17,55.21,67300.0,46.3621,46.3621,46.2866,46.3202,67300.0
2012-10-24 15:20:00,55.21,55.27,55.1,55.23,79500.0,46.3202,46.3705,46.2279,46.3369,79500.0
2012-10-24 15:25:00,55.22,55.29,55.17,55.28,73500.0,46.3285,46.3873,46.2866,46.3789,73500.0
2012-10-24 15:30:00,55.28,55.29,55.22,55.24,52900.0,46.3789,46.3873,46.3285,46.3453,52900.0
2012-10-24 15:35:00,55.24,55.29,55.11,55.12,112800.0,46.3453,46.3873,46.2363,46.2447,112800.0
2012-10-24 15:40:00,55.13,55.15,55.09,55.1,105600.0,46.253,46.2698,46.2195,46.2279,105600.0
2012-10-24 15:45:00,55.11,55.16,55.08,55.14,167200.0,46.2363,46.2782,46.2111,46.2614,167200.0
2012-10-24 15:50:00,55.13,55.19,55.08,55.18,226000.0,46.253,46.3034,46.2111,46.295,226000.0
2012-10-24 15:55:00,55.17,55.24,55.13,55.23,216800.0,46.2866,46.3453,46.253,46.3369,216800.0
2012-10-25 09:30:00,55.55,55.67,55.5,55.55,127400.0,46.6054,46.7061,46.5635,46.6054,127400.0
2012-10-25 09:35:00,55.55,55.58,55.5,55.51,66200.0,46.6054,46.6306,46.5635,46.5719,66200.0
2012-10-25 09:40:00,55.51,55.56,55.45,55.54,56400.0,46.5719,46.6138,46.5215,46.597,56400.0
2012-10-25 09:45:00,55.54,55.57,55.41,55.44,49400.0,46.597,46.6222,46.488,46.5131,49400.0
2012-10-25 09:50:00,55.44,55.45,55.37,55.39,38100.0,46.5131,46.5215,46.4544,46.4712,38100.0
2012-10-25 09:55:00,55.39,55.47,55.34,55.38,40700.0,46.4712,46.5383,46.4292,46.4628,40700.0
2012-10-25 10:00:00,55.38,55.38,55.23,55.32,72600.0,46.4628,46.4628,46.3369,46.4124,72600.0
2012-10-25 10:05:00,55.32,55.42,55.31,55.37,52400.0,46.4124,46.4963,46.4041,46.4544,52400.0
2012-10-25 10:10:00,55.36,55.42,55.36,55.4,71000.0,46.446,46.4963,46.446,46.4796,71000.0
2012-10-25 10:15:00,55.39,55.39,55.3,55.38,63800.0,46.4712,46.4712,46.3957,46.4628,63800.0
2012-10-25 10:20:00,55.38,55.41,55.36,55.39,25100.0,46.4628,46.488,46.446,46.4712,25100.0
2012-10-25 10:25:00,55.39,55.39,55.23,55.28,34200.0,46.4712,46.4712,46.3369,46.3789,34200.0
2012-10-25 10:30:00,55.29,55.29,55.16,55.28,58300.0,46.3873,46.3873,46.2782,46.3789,58300.0
2012-10-25 10:35:00,55.27,55.34,55.23,55.32,46000.0,46.3705,46.4292,46.3369,46.4124,46000.0
2012-10-25 10:40:00,55.31,55.37,55.26,55.34,37900.0,46.4041,46.4544,46.3621,46.4292,37900.0
2012-10-25 10:45:00,55.34,55.34,55.22,55.24,54500.0,46.4292,46.4292,46.3285,46.3453,54500.0
2012-10-25 10:50:00,55.25,55.33,55.18,55.3,49600.0,46.3537,46.4208,46.295,46.3957,49600.0
2012-10-25 10:55:00,55.3,55.37,55.3,55.36,55100.0,46.3957,46.4544,46.3957,46.446,55100.0
2012-10-25 11:00:00,55.36,55.4,55.34,55.36,50800.0,46.446,46.4796,46.4292,46.446,50800.0
2012-10-25 11:05:00,55.36,55.36,55.31,55.34,52500.0,46.446,46.446,46.4041,46.4292,52500.0
2012-10-25 11:10:00,55.34,55.34,55.26,55.29,62300.0,46.4292,46.4292,46.3621,46.3873,62300.0
2012-10-25 11:15:00,55.29,55.29,55.23,55.27,37300.0,46.3873,46.3873,46.3369,46.3705,37300.0
2012-10-25 11:20:00,55.27,55.27,55.21,55.22,44400.0,46.3705,46.3705,46.3202,46.3285,44400.0
2012-10-25 11:25:00,55.23,55.24,55.15,55.2,42600.0,46.3369,46.3453,46.2698,46.3118,42600.0
2012-10-25 11:30:00,55.2,55.23,55.18,55.19,51600.0,46.3118,46.3369,46.295,46.3034,51600.0
2012-10-25 11:35:00,55.19,55.21,55.0,55.03,71800.0,46.3034,46.3202,46.144,46.1691,71800.0
2012-10-25 11:40:00,55.03,55.12,55.03,55.12,25500.0,46.1691,46.2447,46.1691,46.2447,25500.0
2012-10-25 11:45:00,55.12,55.18,55.05,55.1,45700.0,46.2447,46.295,46.1859,46.2279,45700.0
2012-10-25 11:50:00,55.1,55.12,55.0,55.06,50600.0,46.2279,46.2447,46.144,46.1943,50600.0
2012-10-25 11:55:00,55.08,55.16,55.07,55.14,20900.0,46.2111,46.2782,46.2027,46.2614,20900.0
2012-10-25 12:00:00,55.13,55.15,55.09,55.09,20300.0,46.253,46.2698,46.2195,46.2195,20300.0
2012-10-25 12:05:00,55.1,55.13,55.03,55.12,20200.0,46.2279,46.253,46.1691,46.2447,20200.0
2012-10-25 12:10:00,55.12,55.13,55.07,55.08,15600.0,46.2447,46.253,46.2027,46.2111,15600.0
2012-10-25 12:15:00,55.08,55.09,55.04,55.08,29100.0,46.2111,46.2195,46.1775,46.2111,29100.0
2012-10-25 12:20:00,55.08,55.12,55.07,55.07,20600.0,46.2111,46.2447,46.2027,46.2027,20600.0
2012-10-25 12:25:00,55.07,55.08,55.03,55.03,31400.0,46.2027,46.2111,46.1691,46.1691,31400.0
2012-10-25 12:30:00,55.03,55.05,54.95,55.0,51800.0,46.1691,46.1859,46.102,46.144,51800.0
2012-10-25 12:35:00,55.0,55.05,54.97,55.05,58200.0,46.144,46.1859,46.1188,46.1859,58200.0
2012-10-25 12:40:00,55.07,55.08,55.02,55.02,19300.0,46.2027,46.2111,46.1608,46.1608,19300.0
2012-10-25 12:45:00,55.04,55.22,55.04,55.19,38400.0,46.1775,46.3285,46.1775,46.3034,38400.0
2012-10-25 12:50:00,55.2,55.21,55.15,55.18,24400.0,46.3118,46.3202,46.2698,46.295,24400.0
2012-10-25 12:55:00,55.18,55.36,55.18,55.36,59400.0,46.295,46.446,46.295,46.446,59400.0
2012-10-25 13:00:00,55.37,55.37,55.3,55.36,34300.0,46.4544,46.4544,46.3957,46.446,34300.0
2012-10-25 13:05:00,55.36,55.37,55.27,55.27,21700.0,46.446,46.4544,46.3705,46.3705,21700.0
2012-10-25 13:10:00,55.27,55.29,55.26,55.28,11400.0,46.3705,46.3873,46.3621,46.3789,11400.0
2012-10-25 13:15:00,55.29,55.33,55.27,55.28,23900.0,46.3873,46.4208,46.3705,46.3789,23900.0
2012-10-25 13:20:00,55.29,55.33,55.27,55.33,18300.0,46.3873,46.4208,46.3705,46.4208,18300.0
2012-10-25 13:25:00,55.33,55.42,55.31,55.39,31900.0,46.4208,46.4963,46.4041,46.4712,31900.0
2012-10-25 13:30:00,55.38,55.39,55.27,55.27,21900.0,46.4628,46.4712,46.3705,46.3705,21900.0
2012-10-25 13:35:00,55.27,55.33,55.26,55.31,19300.0,46.3705,46.4208,46.3621,46.4041,19300.0
2012-10-25 13:40:00,55.31,55.38,55.3,55.37,19900.0,46.4041,46.4628,46.3957,46.4544,19900.0
2012-10-25 13:45:00,55.37,55.41,55.36,55.39,19100.0,46.4544,46.488,46.446,46.4712,19100.0
2012-10-25 13:50:00,55.4,55.4,55.35,55.36,19100.0,46.4796,46.4796,46.4376,46.446,19100.0
2012-10-25 13:55:00,55.34,55.4,55.33,55.4,24800.0,46.4292,46.4796,46.4208,46.4796,24800.0
2012-10-25 14:00:00,55.41,55.41,55.3,55.31,34700.0,46.488,46.488,46.3957,46.4041,34700.0
2012-10-25 14:05:00,55.31,55.34,55.27,55.28,26100.0,46.4041,46.4292,46.3705,46.3789,26100.0
2012-10-25 14:10:00,55.27,55.32,55.27,55.29,24800.0,46.3705,46.4124,46.3705,46.3873,24800.0
2012-10-25 14:15:00,55.28,55.29,55.22,55.29,26800.0,46.3789,46.3873,46.3285,46.3873,26800.0
2012-10-25 14:20:00,55.28,55.33,55.25,55.31,32600.0,46.3789,46.4208,46.3537,46.4041,32600.0
2012-10-25 14:25:00,55.32,55.34,55.28,55.3,32500.0,46.4124,46.4292,46.3789,46.3957,32500.0
2012-10-25 14:30:00,55.3,55.36,55.3,55.33,27700.0,46.3957,46.446,46.3957,46.4208,27700.0
2012-10-25 14:35:00,55.34,55.37,55.33,55.36,17500.0,46.4292,46.4544,46.4208,46.446,17500.0
2012-10-25 14:40:00,55.36,55.45,55.36,55.45,27800.0,46.446,46.5215,46.446,46.5215,27800.0
2012-10-25 14:45:00,55.45,55.45,55.4,55.45,20900.0,46.5215,46.5215,46.4796,46.5215,20900.0
2012-10-25 14:50:00,55.44,55.45,55.32,55.37,34400.0,46.5131,46.5215,46.4124,46.4544,34400.0
2012-10-25 14:55:00,55.38,55.39,55.31,55.32,23500.0,46.4628,46.4712,46.4041,46.4124,23500.0
2012-10-25 15:00:00,55.32,55.34,55.31,55.34,22600.0,46.4124,46.4292,46.4041,46.4292,22600.0
2012-10-25 15:05:00,55.34,55.34,55.21,55.22,36900.0,46.4292,46.4292,46.3202,46.3285,36900.0
2012-10-25 15:10:00,55.23,55.29,55.2,55.29,34400.0,46.3369,46.3873,46.3118,46.3873,34400.0
2012-10-25 15:15:00,55.28,55.32,55.25,55.25,40000.0,46.3789,46.4124,46.3537,46.3537,40000.0
2012-10-25 15:20:00,55.24,55.26,55.2,55.23,43600.0,46.3453,46.3621,46.3118,46.3369,43600.0
2012-10-25 15:25:00,55.23,55.29,55.21,55.26,90900.0,46.3369,46.3873,46.3202,46.3621,90900.0
2012-10-25 15:30:00,55.26,55.33,55.24,55.32,65100.0,46.3621,46.4208,46.3453,46.4124,65100.0
2012-10-25 15:35:00,55.31,55.33,55.28,55.33,65900.0,46.4041,46.4208,46.3789,46.4208,65900.0
2012-10-25 15:40:00,55.33,55.36,55.31,55.33,46900.0,46.4208,46.446,46.4041,46.4208,46900.0
2012-10-25 15:45:00,55.34,55.35,55.29,55.3,87700.0,46.4292,46.4376,46.3873,46.3957,87700.0
2012-10-25 15:50:00,55.3,55.37,55.29,55.33,69100.0,46.3957,46.4544,46.3873,46.4208,69100.0
2012-10-25 15:55:00,55.34,55.45,55.34,55.45,139200.0,46.4292,46.5215,46.4292,46.5215,139200.0
2012-10-26 09:30:00,55.48,55.55,55.35,55.52,92000.0,46.5467,46.6054,46.4376,46.5802,92000.0
2012-10-26 09:35:00,55.54,55.66,55.5,55.63,46000.0,46.597,46.6977,46.5635,46.6725,46000.0
2012-10-26 09:40:00,55.62,55.72,55.5,55.52,48200.0,46.6641,46.748,46.5635,46.5802,48200.0
2012-10-26 09:45:00,55.52,55.6,55.5,55.59,54200.0,46.5802,46.6474,46.5635,46.639,54200.0
2012-10-26 09:50:00,55.61,55.61,55.5,55.52,45800.0,46.6558,46.6558,46.5635,46.5802,45800.0
2012-10-26 09:55:00,55.51,55.54,55.43,55.44,47300.0,46.5719,46.597,46.5047,46.5131,47300.0
2012-10-26 10:00:00,55.44,55.45,55.33,55.43,97800.0,46.5131,46.5215,46.4208,46.5047,97800.0
2012-10-26 10:05:00,55.42,55.52,55.4,55.49,49500.0,46.4963,46.5802,46.4796,46.5551,49500.0
2012-10-26 10:10:00,55.49,55.6,55.43,55.6,58600.0,46.5551,46.6474,46.5047,46.6474,58600.0
2012-10-26 10:15:00,55.6,55.65,55.55,55.6,48100.0,46.6474,46.6893,46.6054,46.6474,48100.0
2012-10-26 10:20:00,55.58,55.62,55.53,55.55,27100.0,46.6306,46.6641,46.5886,46.6054,27100.0
2012-10-26 10:25:00,55.53,55.53,55.44,55.47,63400.0,46.5886,46.5886,46.5131,46.5383,63400.0
2012-10-26 10:30:00,55.46,55.48,55.39,55.42,72200.0,46.5299,46.5467,46.4712,46.4963,72200.0
2012-10-26 10:35:00,55.41,55.48,55.41,55.48,30200.0,46.488,46.5467,46.488,46.5467,30200.0
2012-10-26 10:40:00,55.49,55.55,55.49,55.53,22100.0,46.5551,46.6054,46.5551,46.5886,22100.0
2012-10-26 10:45:00,55.54,55.55,55.44,55.46,32100.0,46.597,46.6054,46.5131,46.5299,32100.0
2012-10-26 10:50:00,55.47,55.49,55.36,55.43,54100.0,46.5383,46.5551,46.446,46.5047,54100.0
2012-10-26 10:55:00,55.43,55.5,55.43,55.45,33400.0,46.5047,46.5635,46.5047,46.5215,33400.0
2012-10-26 11:00:00,55.45,55.46,55.4,55.42,41200.0,46.5215,46.5299,46.4796,46.4963,41200.0
2012-10-26 11:05:00,55.42,55.44,55.39,55.39,48600.0,46.4963,46.5131,46.4712,46.4712,48600.0
2012-10-26 11:10:00,55.4,55.44,55.38,55.42,48200.0,46.4796,46.5131,46.4628,46.4963,48200.0
2012-10-26 11:15:00,55.42,55.52,55.42,55.51,31700.0,46.4963,46.5802,46.4963,46.5719,31700.0
2012-10-26 11:20:00,55.51,55.51,55.44,55.47,18200.0,46.5719,46.5719,46.5131,46.5383,18200.0
2012-10-26 11:25:00,55.46,55.6,55.46,55.58,30700.0,46.5299,46.6474,46.5299,46.6306,30700.0
2012-10-26 11:30:00,55.57,55.64,55.57,55.59,32300.0,46.6222,46.6809,46.6222,46.639,32300.0
2012-10-26 11:35:00,55.58,55.59,55.57,55.58,36100.0,46.6306,46.639,46.6222,46.6306,36100.0
2012-10-26 11:40:00,55.58,55.64,55.56,55.58,73500.0,46.6306,46.6809,46.6138,46.6306,73500.0
2012-10-26 11:45:00,55.58,55.6,55.56,55.56,45000.0,46.6306,46.6474,46.6138,46.6138,45000.0
2012-10-26 11:50:00,55.57,55.62,55.56,55.58,48400.0,46.6222,46.6641,46.6138,46.6306,48400.0
2012-10-26 11:55:00,55.58,55.64,55.58,55.63,40100.0,46.6306,46.6809,46.6306,46.6725,40100.0
2012-10-26 12:00:00,55.62,55.62,55.52,55.53,85600.0,46.6641,46.6641,46.5802,46.5886,85600.0
2012-10-26 12:05:00,55.52,55.56,55.46,55.54,69800.0,46.5802,46.6138,46.5299,46.597,69800.0
2012-10-26 12:10:00,55.54,55.58,55.54,55.56,29800.0,46.597,46.6306,46.597,46.6138,29800.0
2012-10-26 12:15:00,55.56,55.62,55.55,55.62,29100.0,46.6138,46.6641,46.6054,46.6641,29100.0
2012-10-26 12:20:00,55.61,55.62,55.57,55.59,74500.0,46.6558,46.6641,46.6222,46.639,74500.0
2012-10-26 12:25:00,55.59,55.66,55.58,55.66,41000.0,46.639,46.6977,46.6306,46.6977,41000.0
2012-10-26 12:30:00,55.66,55.66,55.49,55.53,30600.0,46.6977,46.6977,46.5551,46.5886,30600.0
2012-10-26 12:35:00,55.53,55.57,55.52,55.55,43500.0,46.5886,46.6222,46.5802,46.6054,43500.0
2012-10-26 12:40:00,55.55,55.64,55.55,55.59,38300.0,46.6054,46.6809,46.6054,46.639,38300.0
2012-10-26 12:45:00,55.6,55.63,55.59,55.59,28000.0,46.6474,46.6725,46.639,46.639,28000.0
2012-10-26 12:50:00,55.6,55.65,55.6,55.64,18100.0,46.6474,46.6893,46.6474,46.6809,18100.0
2012-10-26 12:55:00,55.64,55.8,55.64,55.78,76900.0,46.6809,46.8152,46.6809,46.7984,76900.0
2012-10-26 13:00:00,55.78,55.84,55.77,55.84,72800.0,46.7984,46.8487,46.79,46.8487,72800.0
2012-10-26 13:05:00,55.85,55.89,55.83,55.87,32500.0,46.8571,46.8907,46.8403,46.8739,32500.0
2012-10-26 13:10:00,55.88,55.94,55.86,55.91,49800.0,46.8823,46.9326,46.8655,46.9074,49800.0
2012-10-26 13:15:00,55.9,55.93,55.87,55.9,42900.0,46.8991,46.9242,46.8739,46.8991,42900.0
2012-10-26 13:20:00,55.9,55.9,55.84,55.86,38500.0,46.8991,46.8991,46.8487,46.8655,38500.0
2012-10-26 13:25:00,55.86,55.94,55.84,55.93,60900.0,46.8655,46.9326,46.8487,46.9242,60900.0
2012-10-26 13:30:00,55.93,56.04,55.91,56.0,75900.0,46.9242,47.0165,46.9074,46.983,75900.0
2012-10-26 13:35:00,56.02,56.09,55.98,56.03,56800.0,46.9997,47.0585,46.9662,47.0081,56800.0
2012-10-26 13:40:00,56.04,56.04,55.98,56.03,28300.0,47.0165,47.0165,46.9662,47.0081,28300.0
2012-10-26 13:45:00,56.04,56.07,55.97,55.99,36400.0,47.0165,47.0417,46.9578,46.9746,36400.0
2012-10-26 13:50:00,56.0,56.0,55.91,55.97,58100.0,46.983,46.983,46.9074,46.9578,58100.0
2012-10-26 13:55:00,55.96,55.99,55.91,55.92,28400.0,46.9494,46.9746,46.9074,46.9158,28400.0
2012-10-26 14:00:00,55.91,55.93,55.88,55.88,30200.0,46.9074,46.9242,46.8823,46.8823,30200.0
2012-10-26 14:05:00,55.89,55.9,55.8,55.8,92700.0,46.8907,46.8991,46.8152,46.8152,92700.0
2012-10-26 14:10:00,55.8,55.82,55.75,55.75,49900.0,46.8152,46.8319,46.7732,46.7732,49900.0
2012-10-26 14:15:00,55.75,55.77,55.72,55.76,34800.0,46.7732,46.79,46.748,46.7816,34800.0
2012-10-26 14:20:00,55.77,55.79,55.74,55.77,63900.0,46.79,46.8068,46.7648,46.79,63900.0
2012-10-26 14:25:00,55.77,55.86,55.77,55.85,31100.0,46.79,46.8655,46.79,46.8571,31100.0
2012-10-26 14:30:00,55.84,55.95,55.81,55.91,43500.0,46.8487,46.941,46.8235,46.9074,43500.0
2012-10-26 14:35:00,55.92,55.93,55.84,55.87,26000.0,46.9158,46.9242,46.8487,46.8739,26000.0
2012-10-26 14:40:00,55.86,55.88,55.8,55.82,63800.0,46.8655,46.8823,46.8152,46.8319,63800.0
2012-10-26 14:45:00,55.81,55.82,55.79,55.79,40400.0,46.8235,46.8319,46.8068,46.8068,40400.0
2012-10-26 14:50:00,55.79,55.89,55.78,55.87,38100.0,46.8068,46.8907,46.7984,46.8739,38100.0
2012-10-26 14:55:00,55.86,55.87,55.8,55.84,25400.0,46.8655,46.8739,46.8152,46.8487,25400.0
2012-10-26 15:00:00,55.84,55.89,55.83,55.86,33900.0,46.8487,46.8907,46.8403,46.8655,33900.0
2012-10-26 15:05:00,55.86,55.89,55.84,55.86,33300.0,46.8655,46.8907,46.8487,46.8655,33300.0
2012-10-26 15:10:00,55.87,56.0,55.86,55.99,46700.0,46.8739,46.983,46.8655,46.9746,46700.0
2012-10-26 15:15:00,55.99,56.0,55.88,55.93,48500.0,46.9746,46.983,46.8823,46.9242,48500.0
2012-10-26 15:20:00,55.92,55.93,55.88,55.92,48100.0,46.9158,46.9242,46.8823,46.9158,48100.0
2012-10-26 15:25:00,55.92,55.95,55.88,55.88,50800.0,46.9158,46.941,46.8823,46.8823,50800.0
2012-10-26 15:30:00,55.89,55.95,55.87,55.88,91500.0,46.8907,46.941,46.8739,46.8823,91500.0
2012-10-26 15:35:00,55.86,55.87,55.77,55.78,65800.0,46.8655,46.8739,46.79,46.7984,65800.0
2012-10-26 15:40:00,55.78,55.84,55.78,55.83,54600.0,46.7984,46.8487,46.7984,46.8403,54600.0
2012-10-26 15:45:00,55.82,55.85,55.69,55.7,188900.0,46.8319,46.8571,46.7229,46.7313,188900.0
2012-10-26 15:50:00,55.7,55.81,55.7,55.79,117600.0,46.7313,46.8235,46.7313,46.8068,117600.0
2012-10-26 15:55:00,55.81,55.81,55.69,55.75,368600.0,46.8235,46.8235,46.7229,46.7732,368600.0
2012-10-31 09:30:00,55.96,55.99,55.62,55.79,101500.0,46.9494,46.9746,46.6641,46.8068,101500.0
2012-10-31 09:35:00,55.75,55.86,55.57,55.79,45300.0,46.7732,46.8655,46.6222,46.8068,45300.0
2012-10-31 09:40:00,55.79,55.83,55.66,55.82,51900.0,46.8068,46.8403,46.6977,46.8319,51900.0
2012-10-31 09:45:00,55.82,55.95,55.81,55.93,45000.0,46.8319,46.941,46.8235,46.9242,45000.0
2012-10-31 09:50:00,55.94,56.06,55.89,55.9,54000.0,46.9326,47.0333,46.8907,46.8991,54000.0
2012-10-31 09:55:00,55.9,55.92,55.8,55.8,54800.0,46.8991,46.9158,46.8152,46.8152,54800.0
2012-10-31 10:00:00,55.8,55.83,55.71,55.77,76900.0,46.8152,46.8403,46.7396,46.79,76900.0
2012-10-31 10:05:00,55.79,55.95,55.75,55.9,84200.0,46.8068,46.941,46.7732,46.8991,84200.0
2012-10-31 10:10:00,55.91,55.95,55.82,55.85,78600.0,46.9074,46.941,46.8319,46.8571,78600.0
2012-10-31 10:15:00,55.86,55.89,55.8,55.8,65400.0,46.8655,46.8907,46.8152,46.8152,65400.0
2012-10-31 10:20:00,55.8,55.85,55.7,55.84,175800.0,46.8152,46.8571,46.7313,46.8487,175800.0
2012-10-31 10:25:00,55.84,55.9,55.78,55.79,64100.0,46.8487,46.8991,46.7984,46.8068,64100.0
2012-10-31 10:30:00,55.79,55.8,55.75,55.75,69000.0,46.8068,46.8152,46.7732,46.7732,69000.0
2012-10-31 10:35:00,55.74,55.79,55.74,55.75,42600.0,46.7648,46.8068,46.7648,46.7732,42600.0
2012-10-31 10:40:00,55.73,55.73,55.6,55.61,57300.0,46.7564,46.7564,46.6474,46.6558,57300.0
2012-10-31 10:45:00,55.61,55.63,55.56,55.56,93500.0,46.6558,46.6725,46.6138,46.6138,93500.0
2012-10-31 10:50:00,55.55,55.64,55.51,55.64,77100.0,46.6054,46.6809,46.5719,46.6809,77100.0
2012-10-31 10:55:00,55.65,55.65,55.57,55.62,56100.0,46.6893,46.6893,46.6222,46.6641,56100.0
2012-10-31 11:00:00,55.62,55.62,55.45,55.45,54300.0,46.6641,46.6641,46.5215,46.5215,54300.0
2012-10-31 11:05:00,55.45,55.5,55.37,55.4,63600.0,46.5215,46.5635,46.4544,46.4796,63600.0
2012-10-31 11:10:00,55.4,55.47,55.39,55.45,57000.0,46.4796,46.5383,46.4712,46.5215,57000.0
2012-10-31 11:15:00,55.46,55.57,55.46,55.56,50200.0,46.5299,46.6222,46.5299,46.6138,50200.0
2012-10-31 11:20:00,55.57,55.57,55.51,55.53,46000.0,46.6222,46.6222,46.5719,46.5886,46000.0
2012-10-31 11:25:00,55.53,55.53,55.43,55.53,67700.0,46.5886,46.5886,46.5047,46.5886,67700.0
2012-10-31 11:30:00,55.54,55.68,55.53,55.66,53400.0,46.597,46.7145,46.5886,46.6977,53400.0
2012-10-31 11:35:00,55.66,55.72,55.63,55.72,48000.0,46.6977,46.748,46.6725,46.748,48000.0
2012-10-31 11:40:00,55.72,55.8,55.68,55.7,70900.0,46.748,46.8152,46.7145,46.7313,70900.0
2012-10-31 11:45:00,55.7,55.72,55.6,55.65,57800.0,46.7313,46.748,46.6474,46.6893,57800.0
2012-10-31 11:50:00,55.64,55.73,55.64,55.68,41800.0,46.6809,46.7564,46.6809,46.7145,41800.0
2012-10-31 11:55:00,55.68,55.7,55.65,55.66,30900.0,46.7145,46.7313,46.6893,46.6977,30900.0
2012-10-31 12:00:00,55.66,55.66,55.55,55.59,35900.0,46.6977,46.6977,46.6054,46.639,35900.0
2012-10-31 12:05:00,55.59,55.6,55.54,55.58,24400.0,46.639,46.6474,46.597,46.6306,24400.0
2012-10-31 12:10:00,55.58,55.62,55.58,55.61,35200.0,46.6306,46.6641,46.6306,46.6558,35200.0
2012-10-31 12:15:00,55.62,55.64,55.54,55.63,61500.0,46.6641,46.6809,46.597,46.6725,61500.0
2012-10-31 12:20:00,55.63,55.67,55.58,55.61,32800.0,46.6725,46.7061,46.6306,46.6558,32800.0
2012-10-31 12:25:00,55.61,55.66,55.54,55.58,41900.0,46.6558,46.6977,46.597,46.6306,41900.0
2012-10-31 12:30:00,55.58,55.58,55.52,55.56,33100.0,46.6306,46.6306,46.5802,46.6138,33100.0
2012-10-31 12:35:00,55.55,55.61,55.51,55.57,51400.0,46.6054,46.6558,46.5719,46.6222,51400.0
2012-10-31 12:40:00,55.58,55.62,55.56,55.59,24000.0,46.6306,46.6641,46.6138,46.639,24000.0
2012-10-31 12:45:00,55.59,55.6,55.55,55.55,30200.0,46.639,46.6474,46.6054,46.6054,30200.0
2012-10-31 12:50:00,55.54,55.6,55.54,55.59,35700.0,46.597,46.6474,46.597,46.639,35700.0
2012-10-31 12:55:00,55.6,55.69,55.6,55.66,29300.0,46.6474,46.7229,46.6474,46.6977,29300.0
2012-10-31 13:00:00,55.66,55.71,55.66,55.68,39300.0,46.6977,46.7396,46.6977,46.7145,39300.0
2012-10-31 13:05:00,55.69,55.72,55.65,55.66,40900.0,46.7229,46.748,46.6893,46.6977,40900.0
2012-10-31 13:10:00,55.67,55.77,55.66,55.77,21200.0,46.7061,46.79,46.6977,46.79,21200.0
2012-10-31 13:15:00,55.77,55.77,55.7,55.71,23100.0,46.79,46.79,46.7313,46.7396,23100.0
2012-10-31 13:20:00,55.73,55.75,55.71,55.75,82600.0,46.7564,46.7732,46.7396,46.7732,82600.0
2012-10-31 13:25:00,55.75,55.76,55.74,55.74,24600.0,46.7732,46.7816,46.7648,46.7648,24600.0
2012-10-31 13:30:00,55.75,55.77,55.73,55.75,36300.0,46.7732,46.79,46.7564,46.7732,36300.0
2012-10-31 13:35:00,55.75,55.76,55.73,55.75,66500.0,46.7732,46.7816,46.7564,46.7732,66500.0
2012-10-31 13:40:00,55.75,55.75,55.72,55.73,50500.0,46.7732,46.7732,46.748,46.7564,50500.0
2012-10-31 13:45:00,55.73,55.75,55.72,55.72,41000.0,46.7564,46.7732,46.748,46.748,41000.0
2012-10-31 13:50:00,55.71,55.76,55.7,55.76,32000.0,46.7396,46.7816,46.7313,46.7816,32000.0
2012-10-31 13:55:00,55.76,55.82,55.75,55.8,49600.0,46.7816,46.8319,46.7732,46.8152,49600.0
2012-10-31 14:00:00,55.8,55.86,55.79,55.86,43500.0,46.8152,46.8655,46.8068,46.8655,43500.0
2012-10-31 14:05:00,55.85,55.89,55.85,55.88,25400.0,46.8571,46.8907,46.8571,46.8823,25400.0
2012-10-31 14:10:00,55.88,55.9,55.85,55.86,46700.0,46.8823,46.8991,46.8571,46.8655,46700.0
2012-10-31 14:15:00,55.87,55.92,55.82,55.91,29000.0,46.8739,46.9158,46.8319,46.9074,29000.0
2012-10-31 14:20:00,55.92,55.96,55.88,55.95,61100.0,46.9158,46.9494,46.8823,46.941,61100.0
2012-10-31 14:25:00,55.96,55.96,55.9,55.94,44300.0,46.9494,46.9494,46.8991,46.9326,44300.0
2012-10-31 14:30:00,55.94,56.02,55.94,56.0,53900.0,46.9326,46.9997,46.9326,46.983,53900.0
2012-10-31 14:35:00,56.01,56.01,55.95,55.97,62600.0,46.9913,46.9913,46.941,46.9578,62600.0
2012-10-31 14:40:00,55.96,55.99,55.95,55.98,90800.0,46.9494,46.9746,46.941,46.9662,90800.0
2012-10-31 14:45:00,55.98,55.99,55.95,55.95,55800.0,46.9662,46.9746,46.941,46.941,55800.0
2012-10-31 14:50:00,55.96,55.97,55.87,55.89,102300.0,46.9494,46.9578,46.8739,46.8907,102300.0
2012-10-31 14:55:00,55.89,55.94,55.84,55.85,118000.0,46.8907,46.9326,46.8487,46.8571,118000.0
2012-10-31 15:00:00,55.84,55.87,55.81,55.85,111400.0,46.8487,46.8739,46.8235,46.8571,111400.0
2012-10-31 15:05:00,55.84,55.85,55.8,55.82,85300.0,46.8487,46.8571,46.8152,46.8319,85300.0
2012-10-31 15:10:00,55.84,55.87,55.8,55.86,161000.0,46.8487,46.8739,46.8152,46.8655,161000.0
2012-10-31 15:15:00,55.85,55.9,55.81,55.86,133600.0,46.8571,46.8991,46.8235,46.8655,133600.0
2012-10-31 15:20:00,55.87,55.92,55.85,55.85,195900.0,46.8739,46.9158,46.8571,46.8571,195900.0
2012-10-31 15:25:00,55.84,55.93,55.84,55.88,91500.0,46.8487,46.9242,46.8487,46.8823,91500.0
2012-10-31 15:30:00,55.88,55.93,55.84,55.92,79500.0,46.8823,46.9242,46.8487,46.9158,79500.0
2012-10-31 15:35:00,55.91,56.0,55.89,55.98,85900.0,46.9074,46.983,46.8907,46.9662,85900.0
2012-10-31 15:40:00,55.98,56.0,55.93,56.0,71900.0,46.9662,46.983,46.9242,46.983,71900.0
2012-10-31 15:45:00,55.99,56.03,55.94,55.99,108200.0,46.9746,47.0081,46.9326,46.9746,108200.0
2012-10-31 15:50:00,56.0,56.03,55.92,55.95,94900.0,46.983,47.0081,46.9158,46.941,94900.0
2012-10-31 15:55:00,55.95,56.03,55.94,55.97,240200.0,46.941,47.0081,46.9326,46.9578,240200.0
2012-11-01 09:30:00,56.15,56.47,55.99,56.45,116400.0,47.1088,47.3773,46.9746,47.3605,116400.0
2012-11-01 09:35:00,56.45,56.49,56.33,56.45,53300.0,47.3605,47.3941,47.2598,47.3605,53300.0
2012-11-01 09:40:00,56.45,56.5,56.44,56.45,148900.0,47.3605,47.4024,47.3521,47.3605,148900.0
2012-11-01 09:45:00,56.44,56.59,56.44,56.55,101200.0,47.3521,47.478,47.3521,47.4444,101200.0
2012-11-01 09:50:00,56.55,56.73,56.52,56.72,144900.0,47.4444,47.5954,47.4192,47.587,144900.0
2012-11-01 09:55:00,56.72,56.91,56.69,56.86,171600.0,47.587,47.7464,47.5619,47.7045,171600.0
2012-11-01 10:00:00,56.88,57.0,56.86,56.97,150300.0,47.7213,47.8219,47.7045,47.7968,150300.0
2012-11-01 10:05:00,56.97,57.01,56.91,56.99,104100.0,47.7968,47.8303,47.7464,47.8135,104100.0
2012-11-01 10:10:00,56.98,57.06,56.94,56.97,116300.0,47.8052,47.8723,47.7716,47.7968,116300.0
2012-11-01 10:15:00,56.97,56.99,56.91,56.93,88700.0,47.7968,47.8135,47.7464,47.7632,88700.0
2012-11-01 10:20:00,56.93,56.94,56.84,56.86,67500.0,47.7632,47.7716,47.6877,47.7045,67500.0
2012-11-01 10:25:00,56.86,56.91,56.84,56.84,61400.0,47.7045,47.7464,47.6877,47.6877,61400.0
2012-11-01 10:30:00,56.85,56.91,56.84,56.9,56200.0,47.6961,47.7464,47.6877,47.738,56200.0
2012-11-01 10:35:00,56.9,56.97,56.89,56.97,111700.0,47.738,47.7968,47.7296,47.7968,111700.0
2012-11-01 10:40:00,56.97,57.01,56.93,56.96,71300.0,47.7968,47.8303,47.7632,47.7884,71300.0
2012-11-01 10:45:00,56.96,57.01,56.96,57.0,80800.0,47.7884,47.8303,47.7884,47.8219,80800.0
2012-11-01 10:50:00,57.0,57.01,56.94,56.96,67900.0,47.8219,47.8303,47.7716,47.7884,67900.0
2012-11-01 10:55:00,56.96,57.01,56.95,56.99,52400.0,47.7884,47.8303,47.78,47.8135,52400.0
2012-11-01 11:00:00,56.99,57.01,56.97,57.01,85000.0,47.8135,47.8303,47.7968,47.8303,85000.0
2012-11-01 11:05:00,57.01,57.04,56.98,56.99,85600.0,47.8303,47.8555,47.8052,47.8135,85600.0
2012-11-01 11:10:00,56.99,57.01,56.92,56.94,80800.0,47.8135,47.8303,47.7548,47.7716,80800.0
2012-11-01 11:15:00,56.94,56.97,56.92,56.94,56200.0,47.7716,47.7968,47.7548,47.7716,56200.0
2012-11-01 11:20:00,56.94,57.0,56.92,56.98,44100.0,47.7716,47.8219,47.7548,47.8052,44100.0
2012-11-01 11:25:00,56.97,57.01,56.97,57.0,68400.0,47.7968,47.8303,47.7968,47.8219,68400.0
2012-11-01 11:30:00,57.0,57.05,56.98,57.01,84200.0,47.8219,47.8639,47.8052,47.8303,84200.0
2012-11-01 11:35:00,57.02,57.02,56.98,57.0,50300.0,47.8387,47.8387,47.8052,47.8219,50300.0
2012-11-01 11:40:00,57.0,57.05,56.97,57.05,46000.0,47.8219,47.8639,47.7968,47.8639,46000.0
2012-11-01 11:45:00,57.04,57.12,57.04,57.09,73600.0,47.8555,47.9226,47.8555,47.8974,73600.0
2012-11-01 11:50:00,57.1,57.1,57.04,57.06,40600.0,47.9058,47.9058,47.8555,47.8723,40600.0
2012-11-01 11:55:00,57.07,57.11,57.06,57.09,39300.0,47.8807,47.9142,47.8723,47.8974,39300.0
2012-11-01 12:00:00,57.09,57.11,57.05,57.08,39400.0,47.8974,47.9142,47.8639,47.8891,39400.0
2012-11-01 12:05:00,57.07,57.1,57.05,57.05,38400.0,47.8807,47.9058,47.8639,47.8639,38400.0
2012-11-01 12:10:00,57.05,57.06,57.03,57.04,33300.0,47.8639,47.8723,47.8471,47.8555,33300.0
2012-11-01 12:15:00,57.04,57.07,57.01,57.05,39300.0,47.8555,47.8807,47.8303,47.8639,39300.0
2012-11-01 12:20:00,57.06,57.09,57.05,57.09,31600.0,47.8723,47.8974,47.8639,47.8974,31600.0
2012-11-01 12:25:00,57.09,57.1,57.06,57.08,42400.0,47.8974,47.9058,47.8723,47.8891,42400.0
2012-11-01 12:30:00,57.08,57.11,57.04,57.05,46500.0,47.8891,47.9142,47.8555,47.8639,46500.0
2012-11-01 12:35:00,57.05,57.05,56.99,57.01,48400.0,47.8639,47.8639,47.8135,47.8303,48400.0
2012-11-01 12:40:00,57.01,57.03,56.95,56.95,44200.0,47.8303,47.8471,47.78,47.78,44200.0
2012-11-01 12:45:00,56.95,57.01,56.95,56.99,38000.0,47.78,47.8303,47.78,47.8135,38000.0
2012-11-01 12:50:00,56.99,57.01,56.94,56.95,38400.0,47.8135,47.8303,47.7716,47.78,38400.0
2012-11-01 12:55:00,56.95,56.98,56.9,56.9,43800.0,47.78,47.8052,47.738,47.738,43800.0
2012-11-01 13:00:00,56.9,56.91,56.84,56.89,45400.0,47.738,47.7464,47.6877,47.7296,45400.0
2012-11-01 13:05:00,56.9,56.94,56.88,56.91,50800.0,47.738,47.7716,47.7213,47.7464,50800.0
2012-11-01 13:10:00,56.92,56.93,56.85,56.86,56300.0,47.7548,47.7632,47.6961,47.7045,56300.0
2012-11-01 13:15:00,56.86,56.94,56.85,56.92,53200.0,47.7045,47.7716,47.6961,47.7548,53200.0
2012-11-01 13:20:00,56.93,56.98,56.91,56.98,97100.0,47.7632,47.8052,47.7464,47.8052,97100.0
2012-11-01 13:25:00,56.98,57.01,56.91,56.93,55000.0,47.8052,47.8303,47.7464,47.7632,55000.0
2012-11-01 13:30:00,56.93,56.93,56.85,56.89,36400.0,47.7632,47.7632,47.6961,47.7296,36400.0
2012-11-01 13:35:00,56.89,56.95,56.86,56.94,40400.0,47.7296,47.78,47.7045,47.7716,40400.0
2012-11-01 13:40:00,56.92,56.93,56.87,56.91,32800.0,47.7548,47.7632,47.7129,47.7464,32800.0
2012-11-01 13:45:00,56.89,56.89,56.84,56.86,41900.0,47.7296,47.7296,47.6877,47.7045,41900.0
2012-11-01 13:50:00,56.86,56.91,56.86,56.91,61800.0,47.7045,47.7464,47.7045,47.7464,61800.0
2012-11-01 13:55:00,56.91,56.97,56.91,56.96,45800.0,47.7464,47.7968,47.7464,47.7884,45800.0
2012-11-01 14:00:00,56.95,56.99,56.92,56.93,85500.0,47.78,47.8135,47.7548,47.7632,85500.0
2012-11-01 14:05:00,56.93,56.98,56.92,56.96,60400.0,47.7632,47.8052,47.7548,47.7884,60400.0
2012-11-01 14:10:00,56.95,56.98,56.94,56.98,42800.0,47.78,47.8052,47.7716,47.8052,42800.0
2012-11-01 14:15:00,56.98,57.01,56.95,57.0,58500.0,47.8052,47.8303,47.78,47.8219,58500.0
2012-11-01 14:20:00,56.99,57.08,56.98,57.07,57800.0,47.8135,47.8891,47.8052,47.8807,57800.0
2012-11-01 14:25:00,57.06,57.07,57.0,57.0,31300.0,47.8723,47.8807,47.8219,47.8219,31300.0
2012-11-01 14:30:00,57.0,57.06,56.99,57.04,60200.0,47.8219,47.8723,47.8135,47.8555,60200.0
2012-11-01 14:35:00,57.03,57.1,57.02,57.09,43700.0,47.8471,47.9058,47.8387,47.8974,43700.0
2012-11-01 14:40:00,57.09,57.11,57.07,57.07,161800.0,47.8974,47.9142,47.8807,47.8807,161800.0
2012-11-01 14:45:00,57.07,57.09,57.03,57.05,109400.0,47.8807,47.8974,47.8471,47.8639,109400.0
2012-11-01 14:50:00,57.05,57.06,57.0,57.03,94800.0,47.8639,47.8723,47.8219,47.8471,94800.0
2012-11-01 14:55:00,57.01,57.03,56.97,57.0,78900.0,47.8303,47.8471,47.7968,47.8219,78900.0
2012-11-01 15:00:00,57.0,57.01,56.97,56.99,135800.0,47.8219,47.8303,47.7968,47.8135,135800.0
2012-11-01 15:05:00,56.99,57.0,56.98,57.0,42200.0,47.8135,47.8219,47.8052,47.8219,42200.0
2012-11-01 15:10:00,56.99,57.0,56.98,57.0,35000.0,47.8135,47.8219,47.8052,47.8219,35000.0
2012-11-01 15:15:00,57.0,57.01,56.98,56.99,60700.0,47.8219,47.8303,47.8052,47.8135,60700.0
2012-11-01 15:20:00,56.99,57.0,56.88,56.88,94300.0,47.8135,47.8219,47.7213,47.7213,94300.0
2012-11-01 15:25:00,56.88,56.9,56.88,56.89,67900.0,47.7213,47.738,47.7213,47.7296,67900.0
2012-11-01 15:30:00,56.9,56.9,56.88,56.89,84600.0,47.738,47.738,47.7213,47.7296,84600.0
2012-11-01 15:35:00,56.88,56.89,56.82,56.85,107400.0,47.7213,47.7296,47.6709,47.6961,107400.0
2012-11-01 15:40:00,56.85,56.89,56.84,56.89,141800.0,47.6961,47.7296,47.6877,47.7296,141800.0
2012-11-01 15:45:00,56.89,56.92,56.87,56.9,202800.0,47.7296,47.7548,47.7129,47.738,202800.0
2012-11-01 15:50:00,56.9,56.9,56.88,56.9,185500.0,47.738,47.738,47.7213,47.738,185500.0
2012-11-01 15:55:00,56.9,56.9,56.83,56.85,531600.0,47.738,47.738,47.6793,47.6961,531600.0
2012-11-02 09:30:00,57.43,57.43,56.75,56.82,173400.0,48.1827,48.1827,47.6122,47.6709,173400.0
2012-11-02 09:35:00,56.82,56.98,56.79,56.82,123000.0,47.6709,47.8052,47.6457,47.6709,123000.0
2012-11-02 09:40:00,56.82,56.85,56.77,56.78,89600.0,47.6709,47.6961,47.629,47.6374,89600.0
2012-11-02 09:45:00,56.77,56.87,56.77,56.86,93500.0,47.629,47.7129,47.629,47.7045,93500.0
2012-11-02 09:50:00,56.85,56.9,56.8,56.9,65000.0,47.6961,47.738,47.6541,47.738,65000.0
2012-11-02 09:55:00,56.9,56.99,56.89,56.91,67100.0,47.738,47.8135,47.7296,47.7464,67100.0
2012-11-02 10:00:00,56.92,56.92,56.82,56.88,130900.0,47.7548,47.7548,47.6709,47.7213,130900.0
2012-11-02 10:05:00,56.88,56.91,56.85,56.9,108700.0,47.7213,47.7464,47.6961,47.738,108700.0
2012-11-02 10:10:00,56.91,56.93,56.83,56.83,60200.0,47.7464,47.7632,47.6793,47.6793,60200.0
2012-11-02 10:15:00,56.84,56.91,56.8,56.9,75900.0,47.6877,47.7464,47.6541,47.738,75900.0
2012-11-02 10:20:00,56.91,56.91,56.8,56.85,114000.0,47.7464,47.7464,47.6541,47.6961,114000.0
2012-11-02 10:25:00,56.86,56.9,56.83,56.87,130000.0,47.7045,47.738,47.6793,47.7129,130000.0
2012-11-02 10:30:00,56.86,56.98,56.85,56.96,174000.0,47.7045,47.8052,47.6961,47.7884,174000.0
2012-11-02 10:35:00,56.95,57.0,56.89,56.95,85000.0,47.78,47.8219,47.7296,47.78,85000.0
2012-11-02 10:40:00,56.95,56.97,56.87,56.88,240100.0,47.78,47.7968,47.7129,47.7213,240100.0
2012-11-02 10:45:00,56.88,56.91,56.84,56.91,185500.0,47.7213,47.7464,47.6877,47.7464,185500.0
2012-11-02 10:50:00,56.9,56.91,56.77,56.84,104000.0,47.738,47.7464,47.629,47.6877,104000.0
2012-11-02 10:55:00,56.85,56.91,56.84,56.85,108600.0,47.6961,47.7464,47.6877,47.6961,108600.0
2012-11-02 11:00:00,56.85,56.88,56.83,56.86,103500.0,47.6961,47.7213,47.6793,47.7045,103500.0
2012-11-02 11:05:00,56.86,56.88,56.82,56.83,80700.0,47.7045,47.7213,47.6709,47.6793,80700.0
2012-11-02 11:10:00,56.83,56.85,56.8,56.84,47900.0,47.6793,47.6961,47.6541,47.6877,47900.0
2012-11-02 11:15:00,56.83,56.85,56.8,56.8,40600.0,47.6793,47.6961,47.6541,47.6541,40600.0
2012-11-02 11:20:00,56.8,56.84,56.79,56.82,58300.0,47.6541,47.6877,47.6457,47.6709,58300.0
2012-11-02 11:25:00,56.82,56.86,56.78,56.84,115200.0,47.6709,47.7045,47.6374,47.6877,115200.0
2012-11-02 11:30:00,56.83,56.91,56.79,56.9,48700.0,47.6793,47.7464,47.6457,47.738,48700.0
2012-11-02 11:35:00,56.9,56.93,56.9,56.93,48000.0,47.738,47.7632,47.738,47.7632,48000.0
2012-11-02 11:40:00,56.93,56.96,56.89,56.94,123400.0,47.7632,47.7884,47.7296,47.7716,123400.0
2012-11-02 11:45:00,56.94,56.98,56.91,56.93,43900.0,47.7716,47.8052,47.7464,47.7632,43900.0
2012-11-02 11:50:00,56.93,56.93,56.87,56.9,48000.0,47.7632,47.7632,47.7129,47.738,48000.0
2012-11-02 11:55:00,56.89,56.91,56.88,56.88,44500.0,47.7296,47.7464,47.7213,47.7213,44500.0
2012-11-02 12:00:00,56.87,56.91,56.87,56.88,48100.0,47.7129,47.7464,47.7129,47.7213,48100.0
2012-11-02 12:05:00,56.89,56.9,56.87,56.9,28700.0,47.7296,47.738,47.7129,47.738,28700.0
2012-11-02 12:10:00,56.9,56.92,56.89,56.9,24300.0,47.738,47.7548,47.7296,47.738,24300.0
2012-11-02 12:15:00,56.91,56.92,56.9,56.92,24200.0,47.7464,47.7548,47.738,47.7548,24200.0
2012-11-02 12:20:00,56.91,56.96,56.91,56.93,25700.0,47.7464,47.7884,47.7464,47.7632,25700.0
2012-11-02 12:25:00,56.93,56.98,56.93,56.97,67000.0,47.7632,47.8052,47.7632,47.7968,67000.0
2012-11-02 12:30:00,56.96,56.98,56.91,56.91,44400.0,47.7884,47.8052,47.7464,47.7464,44400.0
2012-11-02 12:35:00,56.9,56.93,56.87,56.88,22500.0,47.738,47.7632,47.7129,47.7213,22500.0
2012-11-02 12:40:00,56.88,56.9,56.87,56.89,17400.0,47.7213,47.738,47.7129,47.7296,17400.0
2012-11-02 12:45:00,56.88,56.91,56.87,56.9,35300.0,47.7213,47.7464,47.7129,47.738,35300.0
2012-11-02 12:50:00,56.9,56.91,56.88,56.88,22100.0,47.738,47.7464,47.7213,47.7213,22100.0
2012-11-02 12:55:00,56.89,56.89,56.85,56.86,31900.0,47.7296,47.7296,47.6961,47.7045,31900.0
2012-11-02 13:00:00,56.85,56.87,56.84,56.84,24500.0,47.6961,47.7129,47.6877,47.6877,24500.0
2012-11-02 13:05:00,56.84,56.85,56.81,56.82,25600.0,47.6877,47.6961,47.6625,47.6709,25600.0
2012-11-02 13:10:00,56.83,56.85,56.81,56.84,29900.0,47.6793,47.6961,47.6625,47.6877,29900.0
2012-11-02 13:15:00,56.84,56.84,56.79,56.79,28500.0,47.6877,47.6877,47.6457,47.6457,28500.0
2012-11-02 13:20:00,56.79,56.79,56.71,56.75,53400.0,47.6457,47.6457,47.5786,47.6122,53400.0
2012-11-02 13:25:00,56.77,56.78,56.75,56.76,17300.0,47.629,47.6374,47.6122,47.6206,17300.0
2012-11-02 13:30:00,56.75,56.83,56.75,56.83,39700.0,47.6122,47.6793,47.6122,47.6793,39700.0
2012-11-02 13:35:00,56.83,56.88,56.8,56.83,45500.0,47.6793,47.7213,47.6541,47.6793,45500.0
2012-11-02 13:40:00,56.83,56.86,56.81,56.86,25800.0,47.6793,47.7045,47.6625,47.7045,25800.0
2012-11-02 13:45:00,56.86,56.87,56.81,56.86,59100.0,47.7045,47.7129,47.6625,47.7045,59100.0
2012-11-02 13:50:00,56.86,56.87,56.75,56.75,74700.0,47.7045,47.7129,47.6122,47.6122,74700.0
2012-11-02 13:55:00,56.77,56.84,56.77,56.82,40000.0,47.629,47.6877,47.629,47.6709,40000.0
2012-11-02 14:00:00,56.82,56.84,56.75,56.78,34700.0,47.6709,47.6877,47.6122,47.6374,34700.0
2012-11-02 14:05:00,56.78,56.84,56.74,56.84,37100.0,47.6374,47.6877,47.6038,47.6877,37100.0
2012-11-02 14:10:00,56.83,56.86,56.81,56.85,23700.0,47.6793,47.7045,47.6625,47.6961,23700.0
2012-11-02 14:15:00,56.84,56.86,56.81,56.84,21600.0,47.6877,47.7045,47.6625,47.6877,21600.0
2012-11-02 14:20:00,56.84,56.9,56.84,56.9,26400.0,47.6877,47.738,47.6877,47.738,26400.0
2012-11-02 14:25:00,56.9,56.9,56.86,56.88,29600.0,47.738,47.738,47.7045,47.7213,29600.0
2012-11-02 14:30:00,56.87,56.88,56.81,56.82,24500.0,47.7129,47.7213,47.6625,47.6709,24500.0
2012-11-02 14:35:00,56.81,56.82,56.66,56.67,56500.0,47.6625,47.6709,47.5367,47.5451,56500.0
2012-11-02 14:40:00,56.67,56.73,56.64,56.73,61700.0,47.5451,47.5954,47.5199,47.5954,61700.0
2012-11-02 14:45:00,56.74,56.75,56.66,56.71,35000.0,47.6038,47.6122,47.5367,47.5786,35000.0
2012-11-02 14:50:00,56.71,56.77,56.7,56.76,23100.0,47.5786,47.629,47.5702,47.6206,23100.0
2012-11-02 14:55:00,56.76,56.76,56.71,56.76,25700.0,47.6206,47.6206,47.5786,47.6206,25700.0
2012-11-02 15:00:00,56.76,56.8,56.76,56.78,59100.0,47.6206,47.6541,47.6206,47.6374,59100.0
2012-11-02 15:05:00,56.78,56.8,56.75,56.76,48000.0,47.6374,47.6541,47.6122,47.6206,48000.0
2012-11-02 15:10:00,56.77,56.79,56.74,56.78,44900.0,47.629,47.6457,47.6038,47.6374,44900.0
2012-11-02 15:15:00,56.78,56.83,56.69,56.79,107100.0,47.6374,47.6793,47.5619,47.6457,107100.0
2012-11-02 15:20:00,56.79,56.83,56.77,56.77,61300.0,47.6457,47.6793,47.629,47.629,61300.0
2012-11-02 15:25:00,56.78,56.82,56.74,56.8,54100.0,47.6374,47.6709,47.6038,47.6541,54100.0
2012-11-02 15:30:00,56.8,56.8,56.68,56.74,95500.0,47.6541,47.6541,47.5535,47.6038,95500.0
2012-11-02 15:35:00,56.75,56.76,56.7,56.73,129700.0,47.6122,47.6206,47.5702,47.5954,129700.0
2012-11-02 15:40:00,56.73,56.81,56.73,56.8,100200.0,47.5954,47.6625,47.5954,47.6541,100200.0
2012-11-02 15:45:00,56.8,56.8,56.62,56.75,183900.0,47.6541,47.6541,47.5031,47.6122,183900.0
2012-11-02 15:50:00,56.75,56.79,56.72,56.74,132700.0,47.6122,47.6457,47.587,47.6038,132700.0
2012-11-02 15:55:00,56.74,56.78,56.71,56.72,298600.0,47.6038,47.6374,47.5786,47.587,298600.0
2012-11-05 09:30:00,56.11,56.46,56.07,56.44,202500.0,47.0752,47.3689,47.0417,47.3521,202500.0
2012-11-05 09:35:00,56.44,56.46,56.2,56.32,73100.0,47.3521,47.3689,47.1508,47.2514,73100.0
2012-11-05 09:40:00,56.3,56.35,56.21,56.25,54600.0,47.2346,47.2766,47.1591,47.1927,54600.0
2012-11-05 09:45:00,56.27,56.32,56.18,56.3,41000.0,47.2095,47.2514,47.134,47.2346,41000.0
2012-11-05 09:50:00,56.29,56.32,56.17,56.19,55900.0,47.2263,47.2514,47.1256,47.1424,55900.0
2012-11-05 09:55:00,56.21,56.23,56.14,56.2,42800.0,47.1591,47.1759,47.1004,47.1508,42800.0
2012-11-05 10:00:00,56.18,56.21,56.01,56.03,82800.0,47.134,47.1591,46.9913,47.0081,82800.0
2012-11-05 10:05:00,56.02,56.06,55.92,55.97,44500.0,46.9997,47.0333,46.9158,46.9578,44500.0
2012-11-05 10:10:00,55.98,56.01,55.86,55.99,55200.0,46.9662,46.9913,46.8655,46.9746,55200.0
2012-11-05 10:15:00,55.99,56.0,55.85,55.91,46800.0,46.9746,46.983,46.8571,46.9074,46800.0
2012-11-05 10:20:00,55.92,56.01,55.85,55.98,52400.0,46.9158,46.9913,46.8571,46.9662,52400.0
2012-11-05 10:25:00,55.99,56.07,55.99,56.01,46300.0,46.9746,47.0417,46.9746,46.9913,46300.0
2012-11-05 10:30:00,56.02,56.16,56.0,56.16,31400.0,46.9997,47.1172,46.983,47.1172,31400.0
2012-11-05 10:35:00,56.16,56.22,56.15,56.22,54600.0,47.1172,47.1675,47.1088,47.1675,54600.0
2012-11-05 10:40:00,56.21,56.3,56.21,56.25,44600.0,47.1591,47.2346,47.1591,47.1927,44600.0
2012-11-05 10:45:00,56.26,56.28,56.2,56.24,60600.0,47.2011,47.2179,47.1508,47.1843,60600.0
2012-11-05 10:50:00,56.23,56.26,56.18,56.2,57300.0,47.1759,47.2011,47.134,47.1508,57300.0
2012-11-05 10:55:00,56.21,56.24,56.16,56.21,40900.0,47.1591,47.1843,47.1172,47.1591,40900.0
2012-11-05 11:00:00,56.21,56.28,56.18,56.28,52000.0,47.1591,47.2179,47.134,47.2179,52000.0
2012-11-05 11:05:00,56.28,56.33,56.28,56.3,53700.0,47.2179,47.2598,47.2179,47.2346,53700.0
2012-11-05 11:10:00,56.3,56.31,56.25,56.28,24600.0,47.2346,47.243,47.1927,47.2179,24600.0
2012-11-05 11:15:00,56.28,56.29,56.21,56.21,30000.0,47.2179,47.2263,47.1591,47.1591,30000.0
2012-11-05 11:20:00,56.22,56.3,56.19,56.29,94000.0,47.1675,47.2346,47.1424,47.2263,94000.0
2012-11-05 11:25:00,56.28,56.3,56.27,56.28,30400.0,47.2179,47.2346,47.2095,47.2179,30400.0
2012-11-05 11:30:00,56.28,56.3,56.25,56.29,52000.0,47.2179,47.2346,47.1927,47.2263,52000.0
2012-11-05 11:35:00,56.29,56.29,56.23,56.25,29900.0,47.2263,47.2263,47.1759,47.1927,29900.0
2012-11-05 11:40:00,56.25,56.3,56.24,56.29,31700.0,47.1927,47.2346,47.1843,47.2263,31700.0
2012-11-05 11:45:00,56.29,56.3,56.2,56.26,28300.0,47.2263,47.2346,47.1508,47.2011,28300.0
2012-11-05 11:50:00,56.26,56.3,56.26,56.26,17000.0,47.2011,47.2346,47.2011,47.2011,17000.0
2012-11-05 11:55:00,56.27,56.29,56.22,56.26,92400.0,47.2095,47.2263,47.1675,47.2011,92400.0
2012-11-05 12:00:00,56.26,56.26,56.19,56.2,74000.0,47.2011,47.2011,47.1424,47.1508,74000.0
2012-11-05 12:05:00,56.2,56.24,56.19,56.22,12800.0,47.1508,47.1843,47.1424,47.1675,12800.0
2012-11-05 12:10:00,56.23,56.24,56.19,56.19,22300.0,47.1759,47.1843,47.1424,47.1424,22300.0
2012-11-05 12:15:00,56.2,56.22,56.16,56.17,14200.0,47.1508,47.1675,47.1172,47.1256,14200.0
2012-11-05 12:20:00,56.17,56.18,56.1,56.11,34100.0,47.1256,47.134,47.0669,47.0752,34100.0
2012-11-05 12:25:00,56.11,56.18,56.1,56.15,15900.0,47.0752,47.134,47.0669,47.1088,15900.0
2012-11-05 12:30:00,56.15,56.18,56.14,56.16,17000.0,47.1088,47.134,47.1004,47.1172,17000.0
2012-11-05 12:35:00,56.16,56.18,56.13,56.17,17000.0,47.1172,47.134,47.092,47.1256,17000.0
2012-11-05 12:40:00,56.17,56.17,56.07,56.07,28900.0,47.1256,47.1256,47.0417,47.0417,28900.0
2012-11-05 12:45:00,56.07,56.1,56.07,56.08,11400.0,47.0417,47.0669,47.0417,47.0501,11400.0
2012-11-05 12:50:00,56.08,56.11,56.05,56.07,23100.0,47.0501,47.0752,47.0249,47.0417,23100.0
2012-11-05 12:55:00,56.07,56.08,56.02,56.03,22800.0,47.0417,47.0501,46.9997,47.0081,22800.0
2012-11-05 13:00:00,56.02,56.07,56.02,56.07,27000.0,46.9997,47.0417,46.9997,47.0417,27000.0
2012-11-05 13:05:00,56.06,56.09,56.03,56.09,31800.0,47.0333,47.0585,47.0081,47.0585,31800.0
2012-11-05 13:10:00,56.09,56.16,56.09,56.09,21500.0,47.0585,47.1172,47.0585,47.0585,21500.0
2012-11-05 13:15:00,56.1,56.14,56.07,56.13,26600.0,47.0669,47.1004,47.0417,47.092,26600.0
2012-11-05 13:20:00,56.13,56.16,56.09,56.15,30800.0,47.092,47.1172,47.0585,47.1088,30800.0
2012-11-05 13:25:00,56.16,56.21,56.16,56.16,28700.0,47.1172,47.1591,47.1172,47.1172,28700.0
2012-11-05 13:30:00,56.17,56.19,56.16,56.19,25800.0,47.1256,47.1424,47.1172,47.1424,25800.0
2012-11-05 13:35:00,56.19,56.21,56.18,56.2,22700.0,47.1424,47.1591,47.134,47.1508,22700.0
2012-11-05 13:40:00,56.21,56.22,56.19,56.2,13300.0,47.1591,47.1675,47.1424,47.1508,13300.0
2012-11-05 13:45:00,56.21,56.22,56.17,56.19,21300.0,47.1591,47.1675,47.1256,47.1424,21300.0
2012-11-05 13:50:00,56.2,56.2,56.18,56.19,35600.0,47.1508,47.1508,47.134,47.1424,35600.0
2012-11-05 13:55:00,56.2,56.2,56.17,56.18,18500.0,47.1508,47.1508,47.1256,47.134,18500.0
2012-11-05 14:00:00,56.18,56.2,56.18,56.2,33800.0,47.134,47.1508,47.134,47.1508,33800.0
2012-11-05 14:05:00,56.2,56.2,56.18,56.18,27700.0,47.1508,47.1508,47.134,47.134,27700.0
2012-11-05 14:10:00,56.18,56.19,56.14,56.16,28300.0,47.134,47.1424,47.1004,47.1172,28300.0
2012-11-05 14:15:00,56.15,56.16,56.13,56.14,29300.0,47.1088,47.1172,47.092,47.1004,29300.0
2012-11-05 14:20:00,56.14,56.14,56.13,56.14,40100.0,47.1004,47.1004,47.092,47.1004,40100.0
2012-11-05 14:25:00,56.14,56.17,56.12,56.12,42800.0,47.1004,47.1256,47.0836,47.0836,42800.0
2012-11-05 14:30:00,56.13,56.17,56.13,56.17,21400.0,47.092,47.1256,47.092,47.1256,21400.0
2012-11-05 14:35:00,56.17,56.21,56.17,56.17,37100.0,47.1256,47.1591,47.1256,47.1256,37100.0
2012-11-05 14:40:00,56.17,56.22,56.17,56.22,40900.0,47.1256,47.1675,47.1256,47.1675,40900.0
2012-11-05 14:45:00,56.22,56.25,56.21,56.22,45300.0,47.1675,47.1927,47.1591,47.1675,45300.0
2012-11-05 14:50:00,56.22,56.23,56.18,56.18,60200.0,47.1675,47.1759,47.134,47.134,60200.0
2012-11-05 14:55:00,56.19,56.24,56.19,56.24,27100.0,47.1424,47.1843,47.1424,47.1843,27100.0
2012-11-05 15:00:00,56.24,56.25,56.2,56.22,45400.0,47.1843,47.1927,47.1508,47.1675,45400.0
2012-11-05 15:05:00,56.22,56.23,56.19,56.21,35000.0,47.1675,47.1759,47.1424,47.1591,35000.0
2012-11-05 15:10:00,56.21,56.28,56.2,56.27,47000.0,47.1591,47.2179,47.1508,47.2095,47000.0
2012-11-05 15:15:00,56.26,56.28,56.23,56.23,30800.0,47.2011,47.2179,47.1759,47.1759,30800.0
2012-11-05 15:20:00,56.24,56.27,56.22,56.27,28500.0,47.1843,47.2095,47.1675,47.2095,28500.0
2012-11-05 15:25:00,56.27,56.3,56.26,56.28,49700.0,47.2095,47.2346,47.2011,47.2179,49700.0
2012-11-05 15:30:00,56.28,56.33,56.25,56.25,76200.0,47.2179,47.2598,47.1927,47.1927,76200.0
2012-11-05 15:35:00,56.26,56.35,56.25,56.35,56200.0,47.2011,47.2766,47.1927,47.2766,56200.0
2012-11-05 15:40:00,56.35,56.45,56.35,56.45,63800.0,47.2766,47.3605,47.2766,47.3605,63800.0
2012-11-05 15:45:00,56.45,56.49,56.43,56.44,90300.0,47.3605,47.3941,47.3437,47.3521,90300.0
2012-11-05 15:50:00,56.43,56.46,56.38,56.41,100700.0,47.3437,47.3689,47.3018,47.3269,100700.0
2012-11-05 15:55:00,56.41,56.42,56.36,56.36,153500.0,47.3269,47.3353,47.285,47.285,153500.0
2012-11-06 09:30:00,56.54,56.69,56.47,56.6,67700.0,47.436,47.5619,47.3773,47.4863,67700.0
2012-11-06 09:35:00,56.59,56.74,56.58,56.73,68100.0,47.478,47.6038,47.4696,47.5954,68100.0
2012-11-06 09:40:00,56.74,56.76,56.64,56.64,29000.0,47.6038,47.6206,47.5199,47.5199,29000.0
2012-11-06 09:45:00,56.64,56.74,56.6,56.68,59800.0,47.5199,47.6038,47.4863,47.5535,59800.0
2012-11-06 09:50:00,56.68,56.82,56.65,56.82,46200.0,47.5535,47.6709,47.5283,47.6709,46200.0
2012-11-06 09:55:00,56.82,56.82,56.74,56.76,87800.0,47.6709,47.6709,47.6038,47.6206,87800.0
2012-11-06 10:00:00,56.77,56.77,56.7,56.72,39200.0,47.629,47.629,47.5702,47.587,39200.0
2012-11-06 10:05:00,56.72,56.74,56.68,56.68,66000.0,47.587,47.6038,47.5535,47.5535,66000.0
2012-11-06 10:10:00,56.68,56.74,56.66,56.67,43700.0,47.5535,47.6038,47.5367,47.5451,43700.0
2012-11-06 10:15:00,56.67,56.75,56.67,56.75,24500.0,47.5451,47.6122,47.5451,47.6122,24500.0
2012-11-06 10:20:00,56.75,56.75,56.69,56.74,52500.0,47.6122,47.6122,47.5619,47.6038,52500.0
2012-11-06 10:25:00,56.74,56.76,56.69,56.73,317500.0,47.6038,47.6206,47.5619,47.5954,317500.0
2012-11-06 10:30:00,56.73,56.74,56.7,56.73,31800.0,47.5954,47.6038,47.5702,47.5954,31800.0
2012-11-06 10:35:00,56.74,56.82,56.74,56.82,26400.0,47.6038,47.6709,47.6038,47.6709,26400.0
2012-11-06 10:40:00,56.83,56.91,56.82,56.88,39300.0,47.6793,47.7464,47.6709,47.7213,39300.0
2012-11-06 10:45:00,56.89,56.94,56.89,56.9,43900.0,47.7296,47.7716,47.7296,47.738,43900.0
2012-11-06 10:50:00,56.9,56.9,56.86,56.86,25000.0,47.738,47.738,47.7045,47.7045,25000.0
2012-11-06 10:55:00,56.87,56.88,56.82,56.83,98800.0,47.7129,47.7213,47.6709,47.6793,98800.0
2012-11-06 11:00:00,56.83,56.85,56.77,56.77,17400.0,47.6793,47.6961,47.629,47.629,17400.0
2012-11-06 11:05:00,56.77,56.78,56.74,56.75,24700.0,47.629,47.6374,47.6038,47.6122,24700.0
2012-11-06 11:10:00,56.74,56.77,56.73,56.75,43100.0,47.6038,47.629,47.5954,47.6122,43100.0
2012-11-06 11:15:00,56.75,56.78,56.73,56.76,46200.0,47.6122,47.6374,47.5954,47.6206,46200.0
2012-11-06 11:20:00,56.76,56.81,56.75,56.81,17400.0,47.6206,47.6625,47.6122,47.6625,17400.0
2012-11-06 11:25:00,56.8,56.82,56.79,56.8,23200.0,47.6541,47.6709,47.6457,47.6541,23200.0
2012-11-06 11:30:00,56.8,56.85,56.79,56.84,41300.0,47.6541,47.6961,47.6457,47.6877,41300.0
2012-11-06 11:35:00,56.83,56.99,56.82,56.96,133100.0,47.6793,47.8135,47.6709,47.7884,133100.0
2012-11-06 11:40:00,56.97,57.12,56.96,57.11,53700.0,47.7968,47.9226,47.7884,47.9142,53700.0
2012-11-06 11:45:00,57.11,57.15,57.09,57.14,48100.0,47.9142,47.9478,47.8974,47.9394,48100.0
2012-11-06 11:50:00,57.15,57.23,57.14,57.23,58000.0,47.9478,48.0149,47.9394,48.0149,58000.0
2012-11-06 11:55:00,57.23,57.28,57.21,57.24,39100.0,48.0149,48.0569,47.9981,48.0233,39100.0
2012-11-06 12:00:00,57.24,57.35,57.18,57.35,88700.0,48.0233,48.1156,47.973,48.1156,88700.0
2012-11-06 12:05:00,57.35,57.35,57.3,57.32,57700.0,48.1156,48.1156,48.0736,48.0904,57700.0
2012-11-06 12:10:00,57.32,57.34,57.31,57.34,35700.0,48.0904,48.1072,48.082,48.1072,35700.0
2012-11-06 12:15:00,57.33,57.35,57.24,57.24,56600.0,48.0988,48.1156,48.0233,48.0233,56600.0
2012-11-06 12:20:00,57.24,57.29,57.24,57.28,53700.0,48.0233,48.0652,48.0233,48.0569,53700.0
2012-11-06 12:25:00,57.29,57.31,57.23,57.3,61700.0,48.0652,48.082,48.0149,48.0736,61700.0
2012-11-06 12:30:00,57.3,57.33,57.29,57.3,27800.0,48.0736,48.0988,48.0652,48.0736,27800.0
2012-11-06 12:35:00,57.29,57.3,57.24,57.26,20600.0,48.0652,48.0736,48.0233,48.0401,20600.0
2012-11-06 12:40:00,57.26,57.29,57.24,57.29,35500.0,48.0401,48.0652,48.0233,48.0652,35500.0
2012-11-06 12:45:00,57.29,57.29,57.2,57.23,52100.0,48.0652,48.0652,47.9897,48.0149,52100.0
2012-11-06 12:50:00,57.23,57.3,57.23,57.29,58100.0,48.0149,48.0736,48.0149,48.0652,58100.0
2012-11-06 12:55:00,57.29,57.33,57.28,57.33,30700.0,48.0652,48.0988,48.0569,48.0988,30700.0
2012-11-06 13:00:00,57.32,57.38,57.32,57.38,106000.0,48.0904,48.1407,48.0904,48.1407,106000.0
2012-11-06 13:05:00,57.38,57.46,57.37,57.46,39000.0,48.1407,48.2079,48.1324,48.2079,39000.0
2012-11-06 13:10:00,57.46,57.48,57.39,57.47,77100.0,48.2079,48.2246,48.1491,48.2163,77100.0
2012-11-06 13:15:00,57.48,57.48,57.37,57.38,41700.0,48.2246,48.2246,48.1324,48.1407,41700.0
2012-11-06 13:20:00,57.38,57.42,57.35,57.39,22200.0,48.1407,48.1743,48.1156,48.1491,22200.0
2012-11-06 13:25:00,57.38,57.4,57.37,57.37,35800.0,48.1407,48.1575,48.1324,48.1324,35800.0
2012-11-06 13:30:00,57.37,57.4,57.33,57.33,27700.0,48.1324,48.1575,48.0988,48.0988,27700.0
2012-11-06 13:35:00,57.34,57.41,57.34,57.41,29200.0,48.1072,48.1659,48.1072,48.1659,29200.0
2012-11-06 13:40:00,57.39,57.39,57.32,57.35,23000.0,48.1491,48.1491,48.0904,48.1156,23000.0
2012-11-06 13:45:00,57.35,57.35,57.31,57.33,16600.0,48.1156,48.1156,48.082,48.0988,16600.0
2012-11-06 13:50:00,57.33,57.38,57.31,57.38,32000.0,48.0988,48.1407,48.082,48.1407,32000.0
2012-11-06 13:55:00,57.39,57.39,57.3,57.32,34400.0,48.1491,48.1491,48.0736,48.0904,34400.0
2012-11-06 14:00:00,57.32,57.37,57.32,57.37,39200.0,48.0904,48.1324,48.0904,48.1324,39200.0
2012-11-06 14:05:00,57.37,57.38,57.35,57.37,23500.0,48.1324,48.1407,48.1156,48.1324,23500.0
2012-11-06 14:10:00,57.37,57.39,57.35,57.38,54200.0,48.1324,48.1491,48.1156,48.1407,54200.0
2012-11-06 14:15:00,57.38,57.4,57.37,57.38,44900.0,48.1407,48.1575,48.1324,48.1407,44900.0
2012-11-06 14:20:00,57.38,57.38,57.35,57.37,36000.0,48.1407,48.1407,48.1156,48.1324,36000.0
2012-11-06 14:25:00,57.38,57.39,57.37,57.38,26600.0,48.1407,48.1491,48.1324,48.1407,26600.0
2012-11-06 14:30:00,57.38,57.4,57.37,57.4,36100.0,48.1407,48.1575,48.1324,48.1575,36100.0
2012-11-06 14:35:00,57.39,57.41,57.38,57.39,34600.0,48.1491,48.1659,48.1407,48.1491,34600.0
2012-11-06 14:40:00,57.39,57.4,57.37,57.39,20900.0,48.1491,48.1575,48.1324,48.1491,20900.0
2012-11-06 14:45:00,57.39,57.4,57.32,57.34,52600.0,48.1491,48.1575,48.0904,48.1072,52600.0
2012-11-06 14:50:00,57.34,57.34,57.27,57.29,67400.0,48.1072,48.1072,48.0485,48.0652,67400.0
2012-11-06 14:55:00,57.29,57.36,57.28,57.36,57800.0,48.0652,48.124,48.0569,48.124,57800.0
2012-11-06 15:00:00,57.36,57.37,57.32,57.33,68900.0,48.124,48.1324,48.0904,48.0988,68900.0
2012-11-06 15:05:00,57.33,57.36,57.29,57.29,72600.0,48.0988,48.124,48.0652,48.0652,72600.0
2012-11-06 15:10:00,57.3,57.31,57.27,57.3,41700.0,48.0736,48.082,48.0485,48.0736,41700.0
2012-11-06 15:15:00,57.3,57.32,57.27,57.3,44700.0,48.0736,48.0904,48.0485,48.0736,44700.0
2012-11-06 15:20:00,57.3,57.31,57.26,57.28,55100.0,48.0736,48.082,48.0401,48.0569,55100.0
2012-11-06 15:25:00,57.28,57.29,57.17,57.21,77800.0,48.0569,48.0652,47.9646,47.9981,77800.0
2012-11-06 15:30:00,57.21,57.21,57.13,57.16,73500.0,47.9981,47.9981,47.931,47.9562,73500.0
2012-11-06 15:35:00,57.15,57.18,57.1,57.15,100400.0,47.9478,47.973,47.9058,47.9478,100400.0
2012-11-06 15:40:00,57.15,57.17,57.1,57.12,113600.0,47.9478,47.9646,47.9058,47.9226,113600.0
2012-11-06 15:45:00,57.12,57.21,57.11,57.21,125400.0,47.9226,47.9981,47.9142,47.9981,125400.0
2012-11-06 15:50:00,57.2,57.21,57.11,57.11,165100.0,47.9897,47.9981,47.9142,47.9142,165100.0
2012-11-06 15:55:00,57.12,57.19,57.1,57.18,357100.0,47.9226,47.9813,47.9058,47.973,357100.0
2012-11-07 09:30:00,56.63,56.63,55.99,56.09,163100.0,47.5115,47.5115,46.9746,47.0585,163100.0
2012-11-07 09:35:00,56.12,56.35,56.07,56.28,166700.0,47.0836,47.2766,47.0417,47.2179,166700.0
2012-11-07 09:40:00,56.25,56.4,56.24,56.34,109400.0,47.1927,47.3185,47.1843,47.2682,109400.0
2012-11-07 09:45:00,56.33,56.45,56.28,56.44,65800.0,47.2598,47.3605,47.2179,47.3521,65800.0
2012-11-07 09:50:00,56.43,56.43,56.35,56.4,59500.0,47.3437,47.3437,47.2766,47.3185,59500.0
2012-11-07 09:55:00,56.39,56.41,56.31,56.36,77200.0,47.3102,47.3269,47.243,47.285,77200.0
2012-11-07 10:00:00,56.36,56.38,56.21,56.27,83800.0,47.285,47.3018,47.1591,47.2095,83800.0
2012-11-07 10:05:00,56.27,56.32,56.2,56.31,89800.0,47.2095,47.2514,47.1508,47.243,89800.0
2012-11-07 10:10:00,56.32,56.34,56.19,56.31,94700.0,47.2514,47.2682,47.1424,47.243,94700.0
2012-11-07 10:15:00,56.3,56.33,56.12,56.12,88000.0,47.2346,47.2598,47.0836,47.0836,88000.0
2012-11-07 10:20:00,56.12,56.26,55.88,55.96,195800.0,47.0836,47.2011,46.8823,46.9494,195800.0
2012-11-07 10:25:00,55.97,56.09,55.95,56.08,90500.0,46.9578,47.0585,46.941,47.0501,90500.0
2012-11-07 10:30:00,56.08,56.1,56.0,56.01,125900.0,47.0501,47.0669,46.983,46.9913,125900.0
2012-11-07 10:35:00,56.02,56.14,56.01,56.14,60500.0,46.9997,47.1004,46.9913,47.1004,60500.0
2012-11-07 10:40:00,56.15,56.3,56.11,56.24,53800.0,47.1088,47.2346,47.0752,47.1843,53800.0
2012-11-07 10:45:00,56.24,56.25,56.06,56.06,44600.0,47.1843,47.1927,47.0333,47.0333,44600.0
2012-11-07 10:50:00,56.06,56.09,55.88,55.89,72500.0,47.0333,47.0585,46.8823,46.8907,72500.0
2012-11-07 10:55:00,55.89,55.92,55.74,55.75,81900.0,46.8907,46.9158,46.7648,46.7732,81900.0
2012-11-07 11:00:00,55.76,55.91,55.74,55.91,64800.0,46.7816,46.9074,46.7648,46.9074,64800.0
2012-11-07 11:05:00,55.91,55.92,55.81,55.81,57600.0,46.9074,46.9158,46.8235,46.8235,57600.0
2012-11-07 11:10:00,55.8,55.81,55.71,55.79,56800.0,46.8152,46.8235,46.7396,46.8068,56800.0
2012-11-07 11:15:00,55.8,55.8,55.67,55.68,57900.0,46.8152,46.8152,46.7061,46.7145,57900.0
2012-11-07 11:20:00,55.67,55.73,55.49,55.49,97000.0,46.7061,46.7564,46.5551,46.5551,97000.0
2012-11-07 11:25:00,55.49,55.5,55.36,55.42,96600.0,46.5551,46.5635,46.446,46.4963,96600.0
2012-11-07 11:30:00,55.42,55.47,55.27,55.43,189500.0,46.4963,46.5383,46.3705,46.5047,189500.0
2012-11-07 11:35:00,55.42,55.64,55.4,55.64,78700.0,46.4963,46.6809,46.4796,46.6809,78700.0
2012-11-07 11:40:00,55.64,55.75,55.61,55.72,48900.0,46.6809,46.7732,46.6558,46.748,48900.0
2012-11-07 11:45:00,55.71,55.82,55.62,55.81,44400.0,46.7396,46.8319,46.6641,46.8235,44400.0
2012-11-07 11:50:00,55.78,55.78,55.7,55.73,68200.0,46.7984,46.7984,46.7313,46.7564,68200.0
2012-11-07 11:55:00,55.72,55.79,55.68,55.74,84000.0,46.748,46.8068,46.7145,46.7648,84000.0
2012-11-07 12:00:00,55.74,55.74,55.62,55.67,55200.0,46.7648,46.7648,46.6641,46.7061,55200.0
2012-11-07 12:05:00,55.67,55.7,55.62,55.62,46200.0,46.7061,46.7313,46.6641,46.6641,46200.0
2012-11-07 12:10:00,55.62,55.64,55.59,55.61,73600.0,46.6641,46.6809,46.639,46.6558,73600.0
2012-11-07 12:15:00,55.6,55.72,55.6,55.71,45900.0,46.6474,46.748,46.6474,46.7396,45900.0
2012-11-07 12:20:00,55.71,55.91,55.71,55.82,177200.0,46.7396,46.9074,46.7396,46.8319,177200.0
2012-11-07 12:25:00,55.82,55.91,55.8,55.8,60900.0,46.8319,46.9074,46.8152,46.8152,60900.0
2012-11-07 12:30:00,55.8,55.88,55.8,55.88,23400.0,46.8152,46.8823,46.8152,46.8823,23400.0
2012-11-07 12:35:00,55.88,55.93,55.84,55.86,54200.0,46.8823,46.9242,46.8487,46.8655,54200.0
2012-11-07 12:40:00,55.85,55.86,55.8,55.83,62500.0,46.8571,46.8655,46.8152,46.8403,62500.0
2012-11-07 12:45:00,55.83,55.84,55.8,55.83,32200.0,46.8403,46.8487,46.8152,46.8403,32200.0
2012-11-07 12:50:00,55.83,55.85,55.81,55.83,21600.0,46.8403,46.8571,46.8235,46.8403,21600.0
2012-11-07 12:55:00,55.81,55.83,55.8,55.83,48700.0,46.8235,46.8403,46.8152,46.8403,48700.0
2012-11-07 13:00:00,55.83,55.88,55.81,55.84,34900.0,46.8403,46.8823,46.8235,46.8487,34900.0
2012-11-07 13:05:00,55.85,55.93,55.85,55.91,80000.0,46.8571,46.9242,46.8571,46.9074,80000.0
2012-11-07 13:10:00,55.91,55.94,55.83,55.84,37400.0,46.9074,46.9326,46.8403,46.8487,37400.0
2012-11-07 13:15:00,55.86,55.87,55.79,55.79,69500.0,46.8655,46.8739,46.8068,46.8068,69500.0
2012-11-07 13:20:00,55.78,55.81,55.73,55.74,38400.0,46.7984,46.8235,46.7564,46.7648,38400.0
2012-11-07 13:25:00,55.75,55.79,55.71,55.71,24500.0,46.7732,46.8068,46.7396,46.7396,24500.0
2012-11-07 13:30:00,55.72,55.83,55.72,55.78,52200.0,46.748,46.8403,46.748,46.7984,52200.0
2012-11-07 13:35:00,55.78,55.89,55.78,55.82,40100.0,46.7984,46.8907,46.7984,46.8319,40100.0
2012-11-07 13:40:00,55.82,55.83,55.76,55.79,58000.0,46.8319,46.8403,46.7816,46.8068,58000.0
2012-11-07 13:45:00,55.79,55.82,55.71,55.74,39000.0,46.8068,46.8319,46.7396,46.7648,39000.0
2012-11-07 13:50:00,55.74,55.82,55.74,55.8,32300.0,46.7648,46.8319,46.7648,46.8152,32300.0
2012-11-07 13:55:00,55.8,55.8,55.69,55.7,43300.0,46.8152,46.8152,46.7229,46.7313,43300.0
2012-11-07 14:00:00,55.71,55.76,55.66,55.76,53900.0,46.7396,46.7816,46.6977,46.7816,53900.0
2012-11-07 14:05:00,55.77,55.79,55.74,55.76,63100.0,46.79,46.8068,46.7648,46.7816,63100.0
2012-11-07 14:10:00,55.76,55.79,55.68,55.72,76900.0,46.7816,46.8068,46.7145,46.748,76900.0
2012-11-07 14:15:00,55.72,55.72,55.63,55.65,43200.0,46.748,46.748,46.6725,46.6893,43200.0
2012-11-07 14:20:00,55.66,55.69,55.64,55.68,63900.0,46.6977,46.7229,46.6809,46.7145,63900.0
2012-11-07 14:25:00,55.68,55.69,55.63,55.68,65600.0,46.7145,46.7229,46.6725,46.7145,65600.0
2012-11-07 14:30:00,55.68,55.68,55.56,55.61,67800.0,46.7145,46.7145,46.6138,46.6558,67800.0
2012-11-07 14:35:00,55.62,55.65,55.56,55.62,128300.0,46.6641,46.6893,46.6138,46.6641,128300.0
2012-11-07 14:40:00,55.62,55.66,55.57,55.64,69500.0,46.6641,46.6977,46.6222,46.6809,69500.0
2012-11-07 14:45:00,55.65,55.7,55.64,55.65,48700.0,46.6893,46.7313,46.6809,46.6893,48700.0
2012-11-07 14:50:00,55.65,55.69,55.6,55.63,58000.0,46.6893,46.7229,46.6474,46.6725,58000.0
2012-11-07 14:55:00,55.63,55.81,55.63,55.79,103000.0,46.6725,46.8235,46.6725,46.8068,103000.0
2012-11-07 15:00:00,55.79,55.82,55.73,55.76,81600.0,46.8068,46.8319,46.7564,46.7816,81600.0
2012-11-07 15:05:00,55.76,55.76,55.61,55.63,175800.0,46.7816,46.7816,46.6558,46.6725,175800.0
2012-11-07 15:10:00,55.64,55.71,55.58,55.68,144400.0,46.6809,46.7396,46.6306,46.7145,144400.0
2012-11-07 15:15:00,55.67,55.68,55.58,55.62,96900.0,46.7061,46.7145,46.6306,46.6641,96900.0
2012-11-07 15:20:00,55.61,55.63,55.58,55.63,111000.0,46.6558,46.6725,46.6306,46.6725,111000.0
2012-11-07 15:25:00,55.63,55.8,55.6,55.8,185900.0,46.6725,46.8152,46.6474,46.8152,185900.0
2012-11-07 15:30:00,55.8,55.86,55.74,55.84,225100.0,46.8152,46.8655,46.7648,46.8487,225100.0
2012-11-07 15:35:00,55.85,55.86,55.77,55.77,112700.0,46.8571,46.8655,46.79,46.79,112700.0
2012-11-07 15:40:00,55.78,55.85,55.77,55.85,167000.0,46.7984,46.8571,46.79,46.8571,167000.0
2012-11-07 15:45:00,55.85,55.94,55.71,55.72,246600.0,46.8571,46.9326,46.7396,46.748,246600.0
2012-11-07 15:50:00,55.73,55.85,55.71,55.78,197000.0,46.7564,46.8571,46.7396,46.7984,197000.0
2012-11-07 15:55:00,55.77,55.79,55.53,55.56,545700.0,46.79,46.8068,46.5886,46.6138,545700.0
2012-11-08 09:30:00,55.62,55.67,55.5,55.61,138900.0,46.6641,46.7061,46.5635,46.6558,138900.0
2012-11-08 09:35:00,55.61,56.1,55.6,56.04,58700.0,46.6558,47.0669,46.6474,47.0165,58700.0
2012-11-08 09:40:00,56.05,56.18,55.99,56.15,76900.0,47.0249,47.134,46.9746,47.1088,76900.0
2012-11-08 09:45:00,56.14,56.23,56.12,56.18,47000.0,47.1004,47.1759,47.0836,47.134,47000.0
2012-11-08 09:50:00,56.17,56.24,56.13,56.19,55000.0,47.1256,47.1843,47.092,47.1424,55000.0
2012-11-08 09:55:00,56.19,56.28,56.18,56.21,49900.0,47.1424,47.2179,47.134,47.1591,49900.0
2012-11-08 10:00:00,56.21,56.29,56.14,56.15,66500.0,47.1591,47.2263,47.1004,47.1088,66500.0
2012-11-08 10:05:00,56.15,56.15,55.96,55.97,55300.0,47.1088,47.1088,46.9494,46.9578,55300.0
2012-11-08 10:10:00,55.97,56.04,55.96,56.01,56800.0,46.9578,47.0165,46.9494,46.9913,56800.0
2012-11-08 10:15:00,56.01,56.01,55.89,55.95,103700.0,46.9913,46.9913,46.8907,46.941,103700.0
2012-11-08 10:20:00,55.94,55.94,55.74,55.76,72900.0,46.9326,46.9326,46.7648,46.7816,72900.0
2012-11-08 10:25:00,55.76,55.78,55.64,55.73,71100.0,46.7816,46.7984,46.6809,46.7564,71100.0
2012-11-08 10:30:00,55.74,55.83,55.71,55.82,45900.0,46.7648,46.8403,46.7396,46.8319,45900.0
2012-11-08 10:35:00,55.83,55.91,55.82,55.88,41100.0,46.8403,46.9074,46.8319,46.8823,41100.0
2012-11-08 10:40:00,55.89,55.91,55.66,55.78,85300.0,46.8907,46.9074,46.6977,46.7984,85300.0
2012-11-08 10:45:00,55.78,55.88,55.78,55.79,39200.0,46.7984,46.8823,46.7984,46.8068,39200.0
2012-11-08 10:50:00,55.81,55.94,55.76,55.9,34600.0,46.8235,46.9326,46.7816,46.8991,34600.0
2012-11-08 10:55:00,55.91,55.93,55.73,55.79,41800.0,46.9074,46.9242,46.7564,46.8068,41800.0
2012-11-08 11:00:00,55.83,55.91,55.72,55.75,28000.0,46.8403,46.9074,46.748,46.7732,28000.0
2012-11-08 11:05:00,55.75,55.95,55.75,55.92,37800.0,46.7732,46.941,46.7732,46.9158,37800.0
2012-11-08 11:10:00,55.92,55.94,55.85,55.89,31900.0,46.9158,46.9326,46.8571,46.8907,31900.0
2012-11-08 11:15:00,55.9,55.92,55.79,55.82,31800.0,46.8991,46.9158,46.8068,46.8319,31800.0
2012-11-08 11:20:00,55.82,55.89,55.79,55.89,28300.0,46.8319,46.8907,46.8068,46.8907,28300.0
2012-11-08 11:25:00,55.9,55.97,55.9,55.96,28100.0,46.8991,46.9578,46.8991,46.9494,28100.0
2012-11-08 11:30:00,55.97,55.98,55.84,55.84,37600.0,46.9578,46.9662,46.8487,46.8487,37600.0
2012-11-08 11:35:00,55.83,55.88,55.75,55.86,26000.0,46.8403,46.8823,46.7732,46.8655,26000.0
2012-11-08 11:40:00,55.85,55.88,55.79,55.87,32600.0,46.8571,46.8823,46.8068,46.8739,32600.0
2012-11-08 11:45:00,55.88,55.94,55.87,55.92,22700.0,46.8823,46.9326,46.8739,46.9158,22700.0
2012-11-08 11:50:00,55.92,56.0,55.88,56.0,40800.0,46.9158,46.983,46.8823,46.983,40800.0
2012-11-08 11:55:00,56.0,56.04,55.98,56.03,59500.0,46.983,47.0165,46.9662,47.0081,59500.0
2012-11-08 12:00:00,56.03,56.04,55.95,56.01,38100.0,47.0081,47.0165,46.941,46.9913,38100.0
2012-11-08 12:05:00,56.02,56.04,55.93,56.0,68900.0,46.9997,47.0165,46.9242,46.983,68900.0
2012-11-08 12:10:00,56.0,56.0,55.85,55.96,48000.0,46.983,46.983,46.8571,46.9494,48000.0
2012-11-08 12:15:00,55.96,56.0,55.93,55.97,41700.0,46.9494,46.983,46.9242,46.9578,41700.0
2012-11-08 12:20:00,55.97,56.05,55.94,55.99,31900.0,46.9578,47.0249,46.9326,46.9746,31900.0
2012-11-08 12:25:00,56.01,56.03,55.98,56.01,19200.0,46.9913,47.0081,46.9662,46.9913,19200.0
2012-11-08 12:30:00,56.01,56.03,55.96,56.02,21600.0,46.9913,47.0081,46.9494,46.9997,21600.0
2012-11-08 12:35:00,56.02,56.02,55.9,55.97,29100.0,46.9997,46.9997,46.8991,46.9578,29100.0
2012-11-08 12:40:00,55.98,56.02,55.95,55.97,28800.0,46.9662,46.9997,46.941,46.9578,28800.0
2012-11-08 12:45:00,55.96,55.96,55.82,55.89,45100.0,46.9494,46.9494,46.8319,46.8907,45100.0
2012-11-08 12:50:00,55.9,55.92,55.87,55.88,26200.0,46.8991,46.9158,46.8739,46.8823,26200.0
2012-11-08 12:55:00,55.87,55.92,55.85,55.88,34900.0,46.8739,46.9158,46.8571,46.8823,34900.0
2012-11-08 13:00:00,55.87,55.88,55.8,55.81,32900.0,46.8739,46.8823,46.8152,46.8235,32900.0
2012-11-08 13:05:00,55.81,55.82,55.77,55.8,24800.0,46.8235,46.8319,46.79,46.8152,24800.0
2012-11-08 13:10:00,55.8,55.8,55.69,55.71,47600.0,46.8152,46.8152,46.7229,46.7396,47600.0
2012-11-08 13:15:00,55.71,55.78,55.68,55.74,50500.0,46.7396,46.7984,46.7145,46.7648,50500.0
2012-11-08 13:20:00,55.73,55.76,55.66,55.66,21000.0,46.7564,46.7816,46.6977,46.6977,21000.0
2012-11-08 13:25:00,55.66,55.66,55.57,55.62,116100.0,46.6977,46.6977,46.6222,46.6641,116100.0
2012-11-08 13:30:00,55.61,55.67,55.58,55.66,77900.0,46.6558,46.7061,46.6306,46.6977,77900.0
2012-11-08 13:35:00,55.66,55.72,55.66,55.71,24800.0,46.6977,46.748,46.6977,46.7396,24800.0
2012-11-08 13:40:00,55.7,55.74,55.68,55.7,24300.0,46.7313,46.7648,46.7145,46.7313,24300.0
2012-11-08 13:45:00,55.7,55.8,55.69,55.8,31200.0,46.7313,46.8152,46.7229,46.8152,31200.0
2012-11-08 13:50:00,55.8,55.83,55.77,55.81,82100.0,46.8152,46.8403,46.79,46.8235,82100.0
2012-11-08 13:55:00,55.8,55.91,55.79,55.91,83700.0,46.8152,46.9074,46.8068,46.9074,83700.0
2012-11-08 14:00:00,55.91,55.91,55.81,55.82,35100.0,46.9074,46.9074,46.8235,46.8319,35100.0
2012-11-08 14:05:00,55.82,55.82,55.76,55.8,29700.0,46.8319,46.8319,46.7816,46.8152,29700.0
2012-11-08 14:10:00,55.81,55.85,55.79,55.83,21900.0,46.8235,46.8571,46.8068,46.8403,21900.0
2012-11-08 14:15:00,55.85,55.89,55.78,55.78,23800.0,46.8571,46.8907,46.7984,46.7984,23800.0
2012-11-08 14:20:00,55.77,55.81,55.74,55.78,28200.0,46.79,46.8235,46.7648,46.7984,28200.0
2012-11-08 14:25:00,55.78,55.82,55.76,55.8,62400.0,46.7984,46.8319,46.7816,46.8152,62400.0
2012-11-08 14:30:00,55.82,55.85,55.8,55.8,28800.0,46.8319,46.8571,46.8152,46.8152,28800.0
2012-11-08 14:35:00,55.81,55.85,55.8,55.83,32100.0,46.8235,46.8571,46.8152,46.8403,32100.0
2012-11-08 14:40:00,55.82,55.87,55.82,55.85,95900.0,46.8319,46.8739,46.8319,46.8571,95900.0
2012-11-08 14:45:00,55.85,55.93,55.83,55.91,75100.0,46.8571,46.9242,46.8403,46.9074,75100.0
2012-11-08 14:50:00,55.91,55.93,55.86,55.88,52200.0,46.9074,46.9242,46.8655,46.8823,52200.0
2012-11-08 14:55:00,55.9,55.98,55.9,55.92,28900.0,46.8991,46.9662,46.8991,46.9158,28900.0
2012-11-08 15:00:00,55.92,55.92,55.86,55.88,28200.0,46.9158,46.9158,46.8655,46.8823,28200.0
2012-11-08 15:05:00,55.89,55.92,55.86,55.89,34500.0,46.8907,46.9158,46.8655,46.8907,34500.0
2012-11-08 15:10:00,55.89,56.01,55.89,55.92,83300.0,46.8907,46.9913,46.8907,46.9158,83300.0
2012-11-08 15:15:00,55.92,55.99,55.91,55.92,74700.0,46.9158,46.9746,46.9074,46.9158,74700.0
2012-11-08 15:20:00,55.92,55.94,55.86,55.87,40500.0,46.9158,46.9326,46.8655,46.8739,40500.0
2012-11-08 15:25:00,55.87,55.93,55.83,55.91,40800.0,46.8739,46.9242,46.8403,46.9074,40800.0
2012-11-08 15:30:00,55.9,55.91,55.77,55.81,55000.0,46.8991,46.9074,46.79,46.8235,55000.0
2012-11-08 15:35:00,55.81,55.87,55.78,55.8,67400.0,46.8235,46.8739,46.7984,46.8152,67400.0
2012-11-08 15:40:00,55.81,55.85,55.73,55.79,60600.0,46.8235,46.8571,46.7564,46.8068,60600.0
2012-11-08 15:45:00,55.78,55.83,55.71,55.71,141600.0,46.7984,46.8403,46.7396,46.7396,141600.0
2012-11-08 15:50:00,55.71,55.81,55.71,55.79,172800.0,46.7396,46.8235,46.7396,46.8068,172800.0
2012-11-08 15:55:00,55.79,55.8,55.56,55.59,261400.0,46.8068,46.8152,46.6138,46.639,261400.0
2012-11-09 09:30:00,55.6,55.89,55.53,55.84,126600.0,46.6474,46.8907,46.5886,46.8487,126600.0
2012-11-09 09:35:00,55.84,55.96,55.81,55.83,139700.0,46.8487,46.9494,46.8235,46.8403,139700.0
2012-11-09 09:40:00,55.84,55.94,55.83,55.89,76800.0,46.8487,46.9326,46.8403,46.8907,76800.0
2012-11-09 09:45:00,55.91,55.98,55.81,55.82,156900.0,46.9074,46.9662,46.8235,46.8319,156900.0
2012-11-09 09:50:00,55.82,55.91,55.77,55.87,83700.0,46.8319,46.9074,46.79,46.8739,83700.0
2012-11-09 09:55:00,55.87,55.88,55.52,55.61,143200.0,46.8739,46.8823,46.5802,46.6558,143200.0
2012-11-09 10:00:00,55.62,55.79,55.6,55.79,103600.0,46.6641,46.8068,46.6474,46.8068,103600.0
2012-11-09 10:05:00,55.78,55.8,55.68,55.78,60400.0,46.7984,46.8152,46.7145,46.7984,60400.0
2012-11-09 10:10:00,55.78,55.82,55.74,55.77,43800.0,46.7984,46.8319,46.7648,46.79,43800.0
2012-11-09 10:15:00,55.77,55.78,55.63,55.66,59000.0,46.79,46.7984,46.6725,46.6977,59000.0
2012-11-09 10:20:00,55.66,55.75,55.64,55.72,60200.0,46.6977,46.7732,46.6809,46.748,60200.0
2012-11-09 10:25:00,55.73,55.73,55.6,55.72,52900.0,46.7564,46.7564,46.6474,46.748,52900.0
2012-11-09 10:30:00,55.71,55.75,55.66,55.7,61200.0,46.7396,46.7732,46.6977,46.7313,61200.0
2012-11-09 10:35:00,55.71,55.77,55.65,55.66,58900.0,46.7396,46.79,46.6893,46.6977,58900.0
2012-11-09 10:40:00,55.65,55.98,55.65,55.98,70300.0,46.6893,46.9662,46.6893,46.9662,70300.0
2012-11-09 10:45:00,55.98,55.99,55.89,55.9,147000.0,46.9662,46.9746,46.8907,46.8991,147000.0
2012-11-09 10:50:00,55.89,56.06,55.88,56.04,64800.0,46.8907,47.0333,46.8823,47.0165,64800.0
2012-11-09 10:55:00,56.03,56.04,55.94,55.99,44800.0,47.0081,47.0165,46.9326,46.9746,44800.0
2012-11-09 11:00:00,55.99,56.07,55.98,56.01,30300.0,46.9746,47.0417,46.9662,46.9913,30300.0
2012-11-09 11:05:00,56.01,56.1,56.01,56.07,30700.0,46.9913,47.0669,46.9913,47.0417,30700.0
2012-11-09 11:10:00,56.06,56.07,55.99,56.0,21300.0,47.0333,47.0417,46.9746,46.983,21300.0
2012-11-09 11:15:00,55.99,56.04,55.98,56.02,25800.0,46.9746,47.0165,46.9662,46.9997,25800.0
2012-11-09 11:20:00,56.01,56.02,55.89,55.93,42700.0,46.9913,46.9997,46.8907,46.9242,42700.0
2012-11-09 11:25:00,55.94,56.03,55.94,56.02,25000.0,46.9326,47.0081,46.9326,46.9997,25000.0
2012-11-09 11:30:00,56.02,56.03,55.96,56.0,43600.0,46.9997,47.0081,46.9494,46.983,43600.0
2012-11-09 11:35:00,55.99,56.08,55.94,56.04,33900.0,46.9746,47.0501,46.9326,47.0165,33900.0
2012-11-09 11:40:00,56.04,56.07,56.01,56.03,15400.0,47.0165,47.0417,46.9913,47.0081,15400.0
2012-11-09 11:45:00,56.04,56.14,56.04,56.11,67500.0,47.0165,47.1004,47.0165,47.0752,67500.0
2012-11-09 11:50:00,56.12,56.17,56.08,56.13,33600.0,47.0836,47.1256,47.0501,47.092,33600.0
2012-11-09 11:55:00,56.13,56.19,56.09,56.19,37300.0,47.092,47.1424,47.0585,47.1424,37300.0
2012-11-09 12:00:00,56.2,56.25,56.18,56.25,48900.0,47.1508,47.1927,47.134,47.1927,48900.0
2012-11-09 12:05:00,56.24,56.26,56.16,56.21,30400.0,47.1843,47.2011,47.1172,47.1591,30400.0
2012-11-09 12:10:00,56.21,56.3,56.21,56.3,35900.0,47.1591,47.2346,47.1591,47.2346,35900.0
2012-11-09 12:15:00,56.3,56.34,56.29,56.31,22400.0,47.2346,47.2682,47.2263,47.243,22400.0
2012-11-09 12:20:00,56.31,56.34,56.29,56.33,23300.0,47.243,47.2682,47.2263,47.2598,23300.0
2012-11-09 12:25:00,56.33,56.37,56.33,56.34,35400.0,47.2598,47.2934,47.2598,47.2682,35400.0
2012-11-09 12:30:00,56.34,56.37,56.32,56.34,26300.0,47.2682,47.2934,47.2514,47.2682,26300.0
2012-11-09 12:35:00,56.34,56.34,56.23,56.24,43900.0,47.2682,47.2682,47.1759,47.1843,43900.0
2012-11-09 12:40:00,56.26,56.26,56.16,56.16,26100.0,47.2011,47.2011,47.1172,47.1172,26100.0
2012-11-09 12:45:00,56.16,56.24,56.16,56.24,25100.0,47.1172,47.1843,47.1172,47.1843,25100.0
2012-11-09 12:50:00,56.23,56.25,56.19,56.19,28500.0,47.1759,47.1927,47.1424,47.1424,28500.0
2012-11-09 12:55:00,56.19,56.19,56.12,56.13,18100.0,47.1424,47.1424,47.0836,47.092,18100.0
2012-11-09 13:00:00,56.15,56.23,56.13,56.21,41700.0,47.1088,47.1759,47.092,47.1591,41700.0
2012-11-09 13:05:00,56.2,56.21,56.13,56.17,16400.0,47.1508,47.1591,47.092,47.1256,16400.0
2012-11-09 13:10:00,56.16,56.16,55.87,55.9,46900.0,47.1172,47.1172,46.8739,46.8991,46900.0
2012-11-09 13:15:00,55.9,56.1,55.9,56.06,32800.0,46.8991,47.0669,46.8991,47.0333,32800.0
2012-11-09 13:20:00,56.05,56.06,55.9,55.9,19500.0,47.0249,47.0333,46.8991,46.8991,19500.0
2012-11-09 13:25:00,55.9,55.9,55.71,55.73,37400.0,46.8991,46.8991,46.7396,46.7564,37400.0
2012-11-09 13:30:00,55.74,55.83,55.7,55.79,63600.0,46.7648,46.8403,46.7313,46.8068,63600.0
2012-11-09 13:35:00,55.79,55.85,55.75,55.79,23900.0,46.8068,46.8571,46.7732,46.8068,23900.0
2012-11-09 13:40:00,55.79,55.85,55.71,55.81,36600.0,46.8068,46.8571,46.7396,46.8235,36600.0
2012-11-09 13:45:00,55.81,55.86,55.79,55.82,33000.0,46.8235,46.8655,46.8068,46.8319,33000.0
2012-11-09 13:50:00,55.82,55.95,55.82,55.9,28100.0,46.8319,46.941,46.8319,46.8991,28100.0
2012-11-09 13:55:00,55.9,55.95,55.85,55.93,24300.0,46.8991,46.941,46.8571,46.9242,24300.0
2012-11-09 14:00:00,55.93,55.94,55.86,55.89,46800.0,46.9242,46.9326,46.8655,46.8907,46800.0
2012-11-09 14:05:00,55.88,55.92,55.85,55.88,54100.0,46.8823,46.9158,46.8571,46.8823,54100.0
2012-11-09 14:10:00,55.88,55.98,55.88,55.94,51200.0,46.8823,46.9662,46.8823,46.9326,51200.0
2012-11-09 14:15:00,55.95,56.03,55.94,55.96,78900.0,46.941,47.0081,46.9326,46.9494,78900.0
2012-11-09 14:20:00,55.95,56.02,55.94,56.0,26600.0,46.941,46.9997,46.9326,46.983,26600.0
2012-11-09 14:25:00,55.99,56.02,55.93,56.01,57800.0,46.9746,46.9997,46.9242,46.9913,57800.0
2012-11-09 14:30:00,56.02,56.09,56.0,56.06,46500.0,46.9997,47.0585,46.983,47.0333,46500.0
2012-11-09 14:35:00,56.06,56.15,56.06,56.06,30500.0,47.0333,47.1088,47.0333,47.0333,30500.0
2012-11-09 14:40:00,56.05,56.07,56.0,56.02,33800.0,47.0249,47.0417,46.983,46.9997,33800.0
2012-11-09 14:45:00,56.02,56.04,55.97,55.98,28100.0,46.9997,47.0165,46.9578,46.9662,28100.0
2012-11-09 14:50:00,55.98,55.98,55.85,55.85,52200.0,46.9662,46.9662,46.8571,46.8571,52200.0
2012-11-09 14:55:00,55.86,55.9,55.82,55.88,29800.0,46.8655,46.8991,46.8319,46.8823,29800.0
2012-11-09 15:00:00,55.88,55.91,55.84,55.91,35500.0,46.8823,46.9074,46.8487,46.9074,35500.0
2012-11-09 15:05:00,55.91,55.91,55.82,55.89,28400.0,46.9074,46.9074,46.8319,46.8907,28400.0
2012-11-09 15:10:00,55.89,55.95,55.85,55.94,53800.0,46.8907,46.941,46.8571,46.9326,53800.0
2012-11-09 15:15:00,55.93,55.94,55.85,55.85,38600.0,46.9242,46.9326,46.8571,46.8571,38600.0
2012-11-09 15:20:00,55.85,55.91,55.82,55.89,52700.0,46.8571,46.9074,46.8319,46.8907,52700.0
2012-11-09 15:25:00,55.89,55.95,55.85,55.95,56200.0,46.8907,46.941,46.8571,46.941,56200.0
2012-11-09 15:30:00,55.95,55.95,55.87,55.88,48200.0,46.941,46.941,46.8739,46.8823,48200.0
2012-11-09 15:35:00,55.89,55.9,55.77,55.81,75100.0,46.8907,46.8991,46.79,46.8235,75100.0
2012-11-09 15:40:00,55.81,55.97,55.81,55.95,95000.0,46.8235,46.9578,46.8235,46.941,95000.0
2012-11-09 15:45:00,55.96,56.07,55.96,55.99,171700.0,46.9494,47.0417,46.9494,46.9746,171700.0
2012-11-09 15:50:00,55.98,55.99,55.84,55.87,130200.0,46.9662,46.9746,46.8487,46.8739,130200.0
2012-11-09 15:55:00,55.87,55.89,55.76,55.81,223200.0,46.8739,46.8907,46.7816,46.8235,223200.0
2012-11-12 09:30:00,56.0,56.1,55.81,55.98,95900.0,46.983,47.0669,46.8235,46.9662,95900.0
2012-11-12 09:35:00,56.03,56.03,55.9,55.92,32000.0,47.0081,47.0081,46.8991,46.9158,32000.0
2012-11-12 09:40:00,55.94,55.99,55.82,55.87,18600.0,46.9326,46.9746,46.8319,46.8739,18600.0
2012-11-12 09:45:00,55.88,55.97,55.88,55.92,17500.0,46.8823,46.9578,46.8823,46.9158,17500.0
2012-11-12 09:50:00,55.91,55.91,55.76,55.76,35300.0,46.9074,46.9074,46.7816,46.7816,35300.0
2012-11-12 09:55:00,55.78,55.89,55.78,55.87,42800.0,46.7984,46.8907,46.7984,46.8739,42800.0
2012-11-12 10:00:00,55.85,55.89,55.8,55.88,44400.0,46.8571,46.8907,46.8152,46.8823,44400.0
2012-11-12 10:05:00,55.88,55.91,55.84,55.84,40300.0,46.8823,46.9074,46.8487,46.8487,40300.0
2012-11-12 10:10:00,55.83,55.83,55.65,55.65,22800.0,46.8403,46.8403,46.6893,46.6893,22800.0
2012-11-12 10:15:00,55.65,55.74,55.61,55.69,61000.0,46.6893,46.7648,46.6558,46.7229,61000.0
2012-11-12 10:20:00,55.7,55.75,55.67,55.72,42000.0,46.7313,46.7732,46.7061,46.748,42000.0
2012-11-12 10:25:00,55.72,55.75,55.71,55.73,19000.0,46.748,46.7732,46.7396,46.7564,19000.0
2012-11-12 10:30:00,55.73,55.74,55.68,55.73,27800.0,46.7564,46.7648,46.7145,46.7564,27800.0
2012-11-12 10:35:00,55.74,55.74,55.7,55.7,20600.0,46.7648,46.7648,46.7313,46.7313,20600.0
2012-11-12 10:40:00,55.72,55.72,55.68,55.71,63500.0,46.748,46.748,46.7145,46.7396,63500.0
2012-11-12 10:45:00,55.71,55.73,55.67,55.69,30000.0,46.7396,46.7564,46.7061,46.7229,30000.0
2012-11-12 10:50:00,55.69,55.69,55.63,55.65,54900.0,46.7229,46.7229,46.6725,46.6893,54900.0
2012-11-12 10:55:00,55.67,55.73,55.65,55.7,45200.0,46.7061,46.7564,46.6893,46.7313,45200.0
2012-11-12 11:00:00,55.7,55.73,55.68,55.71,33500.0,46.7313,46.7564,46.7145,46.7396,33500.0
2012-11-12 11:05:00,55.72,55.73,55.63,55.64,34800.0,46.748,46.7564,46.6725,46.6809,34800.0
2012-11-12 11:10:00,55.65,55.65,55.57,55.58,18600.0,46.6893,46.6893,46.6222,46.6306,18600.0
2012-11-12 11:15:00,55.59,55.59,55.47,55.49,39600.0,46.639,46.639,46.5383,46.5551,39600.0
2012-11-12 11:20:00,55.5,55.51,55.48,55.49,10300.0,46.5635,46.5719,46.5467,46.5551,10300.0
2012-11-12 11:25:00,55.49,55.52,55.47,55.5,28600.0,46.5551,46.5802,46.5383,46.5635,28600.0
2012-11-12 11:30:00,55.5,55.5,55.47,55.48,16300.0,46.5635,46.5635,46.5383,46.5467,16300.0
2012-11-12 11:35:00,55.48,55.5,55.47,55.48,17600.0,46.5467,46.5635,46.5383,46.5467,17600.0
2012-11-12 11:40:00,55.49,55.49,55.4,55.43,19200.0,46.5551,46.5551,46.4796,46.5047,19200.0
2012-11-12 11:45:00,55.43,55.45,55.41,55.43,11900.0,46.5047,46.5215,46.488,46.5047,11900.0
2012-11-12 11:50:00,55.43,55.46,55.41,55.41,24500.0,46.5047,46.5299,46.488,46.488,24500.0
2012-11-12 11:55:00,55.42,55.46,55.38,55.4,21300.0,46.4963,46.5299,46.4628,46.4796,21300.0
2012-11-12 12:00:00,55.41,55.46,55.41,55.41,12200.0,46.488,46.5299,46.488,46.488,12200.0
2012-11-12 12:05:00,55.42,55.42,55.35,55.38,38200.0,46.4963,46.4963,46.4376,46.4628,38200.0
2012-11-12 12:10:00,55.38,55.39,55.33,55.36,57600.0,46.4628,46.4712,46.4208,46.446,57600.0
2012-11-12 12:15:00,55.35,55.38,55.33,55.35,51100.0,46.4376,46.4628,46.4208,46.4376,51100.0
2012-11-12 12:20:00,55.35,55.44,55.33,55.43,15800.0,46.4376,46.5131,46.4208,46.5047,15800.0
2012-11-12 12:25:00,55.43,55.44,55.39,55.4,13300.0,46.5047,46.5131,46.4712,46.4796,13300.0
2012-11-12 12:30:00,55.41,55.45,55.37,55.42,52700.0,46.488,46.5215,46.4544,46.4963,52700.0
2012-11-12 12:35:00,55.43,55.45,55.39,55.41,42600.0,46.5047,46.5215,46.4712,46.488,42600.0
2012-11-12 12:40:00,55.42,55.46,55.41,55.43,40900.0,46.4963,46.5299,46.488,46.5047,40900.0
2012-11-12 12:45:00,55.43,55.44,55.39,55.42,24600.0,46.5047,46.5131,46.4712,46.4963,24600.0
2012-11-12 12:50:00,55.42,55.43,55.38,55.42,22600.0,46.4963,46.5047,46.4628,46.4963,22600.0
2012-11-12 12:55:00,55.43,55.49,55.41,55.48,27100.0,46.5047,46.5551,46.488,46.5467,27100.0
2012-11-12 13:00:00,55.48,55.55,55.47,55.54,56700.0,46.5467,46.6054,46.5383,46.597,56700.0
2012-11-12 13:05:00,55.53,55.56,55.49,55.53,43600.0,46.5886,46.6138,46.5551,46.5886,43600.0
2012-11-12 13:10:00,55.52,55.54,55.45,55.52,96000.0,46.5802,46.597,46.5215,46.5802,96000.0
2012-11-12 13:15:00,55.52,55.54,55.49,55.5,51300.0,46.5802,46.597,46.5551,46.5635,51300.0
2012-11-12 13:20:00,55.51,55.52,55.48,55.5,41500.0,46.5719,46.5802,46.5467,46.5635,41500.0
2012-11-12 13:25:00,55.51,55.58,55.49,55.55,30000.0,46.5719,46.6306,46.5551,46.6054,30000.0
2012-11-12 13:30:00,55.56,55.58,55.52,55.55,61100.0,46.6138,46.6306,46.5802,46.6054,61100.0
2012-11-12 13:35:00,55.55,55.56,55.54,55.55,13800.0,46.6054,46.6138,46.597,46.6054,13800.0
2012-11-12 13:40:00,55.55,55.57,55.5,55.5,17800.0,46.6054,46.6222,46.5635,46.5635,17800.0
2012-11-12 13:45:00,55.52,55.54,55.48,55.5,14900.0,46.5802,46.597,46.5467,46.5635,14900.0
2012-11-12 13:50:00,55.5,55.55,55.5,55.52,15200.0,46.5635,46.6054,46.5635,46.5802,15200.0
2012-11-12 13:55:00,55.52,55.56,55.52,55.55,55600.0,46.5802,46.6138,46.5802,46.6054,55600.0
2012-11-12 14:00:00,55.55,55.56,55.54,55.55,41400.0,46.6054,46.6138,46.597,46.6054,41400.0
2012-11-12 14:05:00,55.55,55.56,55.53,55.54,23200.0,46.6054,46.6138,46.5886,46.597,23200.0
2012-11-12 14:10:00,55.55,55.55,55.5,55.53,23200.0,46.6054,46.6054,46.5635,46.5886,23200.0
2012-11-12 14:15:00,55.54,55.56,55.53,55.54,20400.0,46.597,46.6138,46.5886,46.597,20400.0
2012-11-12 14:20:00,55.54,55.6,55.54,55.57,71000.0,46.597,46.6474,46.597,46.6222,71000.0
2012-11-12 14:25:00,55.57,55.57,55.55,55.55,46300.0,46.6222,46.6222,46.6054,46.6054,46300.0
2012-11-12 14:30:00,55.55,55.56,55.54,55.55,72000.0,46.6054,46.6138,46.597,46.6054,72000.0
2012-11-12 14:35:00,55.55,55.57,55.53,55.55,81000.0,46.6054,46.6222,46.5886,46.6054,81000.0
2012-11-12 14:40:00,55.54,55.56,55.53,55.53,35400.0,46.597,46.6138,46.5886,46.5886,35400.0
2012-11-12 14:45:00,55.53,55.58,55.53,55.57,43000.0,46.5886,46.6306,46.5886,46.6222,43000.0
2012-11-12 14:50:00,55.58,55.58,55.54,55.57,22900.0,46.6306,46.6306,46.597,46.6222,22900.0
2012-11-12 14:55:00,55.57,55.57,55.53,55.54,22500.0,46.6222,46.6222,46.5886,46.597,22500.0
2012-11-12 15:00:00,55.55,55.61,55.53,55.59,43800.0,46.6054,46.6558,46.5886,46.639,43800.0
2012-11-12 15:05:00,55.6,55.61,55.55,55.56,43400.0,46.6474,46.6558,46.6054,46.6138,43400.0
2012-11-12 15:10:00,55.56,55.59,55.54,55.54,77100.0,46.6138,46.639,46.597,46.597,77100.0
2012-11-12 15:15:00,55.54,55.57,55.53,55.53,81900.0,46.597,46.6222,46.5886,46.5886,81900.0
2012-11-12 15:20:00,55.53,55.58,55.5,55.57,43300.0,46.5886,46.6306,46.5635,46.6222,43300.0
2012-11-12 15:25:00,55.57,55.58,55.52,55.53,37700.0,46.6222,46.6306,46.5802,46.5886,37700.0
2012-11-12 15:30:00,55.54,55.55,55.51,55.55,30100.0,46.597,46.6054,46.5719,46.6054,30100.0
2012-11-12 15:35:00,55.55,55.59,55.52,55.57,52200.0,46.6054,46.639,46.5802,46.6222,52200.0
2012-11-12 15:40:00,55.59,55.61,55.56,55.59,40400.0,46.639,46.6558,46.6138,46.639,40400.0
2012-11-12 15:45:00,55.59,55.61,55.52,55.52,74500.0,46.639,46.6558,46.5802,46.5802,74500.0
2012-11-12 15:50:00,55.53,55.59,55.52,55.56,90400.0,46.5886,46.639,46.5802,46.6138,90400.0
2012-11-12 15:55:00,55.56,55.58,55.49,55.51,126700.0,46.6138,46.6306,46.5551,46.5719,126700.0
2012-11-13 09:30:00,55.06,55.27,55.03,55.08,86700.0,46.1943,46.3705,46.1691,46.2111,86700.0
2012-11-13 09:35:00,55.08,55.19,55.05,55.13,54300.0,46.2111,46.3034,46.1859,46.253,54300.0
2012-11-13 09:40:00,55.13,55.22,55.1,55.1,72500.0,46.253,46.3285,46.2279,46.2279,72500.0
2012-11-13 09:45:00,55.1,55.3,55.1,55.3,35500.0,46.2279,46.3957,46.2279,46.3957,35500.0
2012-11-13 09:50:00,55.3,55.3,55.14,55.18,82400.0,46.3957,46.3957,46.2614,46.295,82400.0
2012-11-13 09:55:00,55.17,55.25,55.1,55.15,145600.0,46.2866,46.3537,46.2279,46.2698,145600.0
2012-11-13 10:00:00,55.14,55.19,55.12,55.18,60500.0,46.2614,46.3034,46.2447,46.295,60500.0
2012-11-13 10:05:00,55.17,55.28,55.11,55.28,84000.0,46.2866,46.3789,46.2363,46.3789,84000.0
2012-11-13 10:10:00,55.29,55.46,55.27,55.39,70500.0,46.3873,46.5299,46.3705,46.4712,70500.0
2012-11-13 10:15:00,55.39,55.39,55.2,55.22,68000.0,46.4712,46.4712,46.3118,46.3285,68000.0
2012-11-13 10:20:00,55.23,55.34,55.2,55.22,47400.0,46.3369,46.4292,46.3118,46.3285,47400.0
2012-11-13 10:25:00,55.24,55.32,55.23,55.3,71500.0,46.3453,46.4124,46.3369,46.3957,71500.0
2012-11-13 10:30:00,55.3,55.3,55.22,55.27,49600.0,46.3957,46.3957,46.3285,46.3705,49600.0
2012-11-13 10:35:00,55.28,55.41,55.27,55.27,40700.0,46.3789,46.488,46.3705,46.3705,40700.0
2012-11-13 10:40:00,55.28,55.32,55.14,55.15,60000.0,46.3789,46.4124,46.2614,46.2698,60000.0
2012-11-13 10:45:00,55.15,55.23,55.11,55.2,60600.0,46.2698,46.3369,46.2363,46.3118,60600.0
2012-11-13 10:50:00,55.21,55.38,55.16,55.38,46700.0,46.3202,46.4628,46.2782,46.4628,46700.0
2012-11-13 10:55:00,55.38,55.46,55.38,55.45,51000.0,46.4628,46.5299,46.4628,46.5215,51000.0
2012-11-13 11:00:00,55.46,55.5,55.42,55.48,34100.0,46.5299,46.5635,46.4963,46.5467,34100.0
2012-11-13 11:05:00,55.48,55.51,55.47,55.49,71000.0,46.5467,46.5719,46.5383,46.5551,71000.0
2012-11-13 11:10:00,55.49,55.5,55.43,55.47,36500.0,46.5551,46.5635,46.5047,46.5383,36500.0
2012-11-13 11:15:00,55.47,55.48,55.41,55.44,35100.0,46.5383,46.5467,46.488,46.5131,35100.0
2012-11-13 11:20:00,55.46,55.5,55.44,55.45,31800.0,46.5299,46.5635,46.5131,46.5215,31800.0
2012-11-13 11:25:00,55.45,55.5,55.43,55.46,34000.0,46.5215,46.5635,46.5047,46.5299,34000.0
2012-11-13 11:30:00,55.47,55.52,55.41,55.44,49400.0,46.5383,46.5802,46.488,46.5131,49400.0
2012-11-13 11:35:00,55.45,55.45,55.37,55.41,33900.0,46.5215,46.5215,46.4544,46.488,33900.0
2012-11-13 11:40:00,55.42,55.43,55.38,55.43,18200.0,46.4963,46.5047,46.4628,46.5047,18200.0
2012-11-13 11:45:00,55.42,55.45,55.41,55.42,21800.0,46.4963,46.5215,46.488,46.4963,21800.0
2012-11-13 11:50:00,55.42,55.43,55.36,55.41,40200.0,46.4963,46.5047,46.446,46.488,40200.0
2012-11-13 11:55:00,55.41,55.46,55.4,55.43,35900.0,46.488,46.5299,46.4796,46.5047,35900.0
2012-11-13 12:00:00,55.45,55.51,55.45,55.48,12600.0,46.5215,46.5719,46.5215,46.5467,12600.0
2012-11-13 12:05:00,55.49,55.5,55.39,55.39,14400.0,46.5551,46.5635,46.4712,46.4712,14400.0
2012-11-13 12:10:00,55.39,55.47,55.39,55.46,7900.0,46.4712,46.5383,46.4712,46.5299,7900.0
2012-11-13 12:15:00,55.46,55.48,55.44,55.46,9500.0,46.5299,46.5467,46.5131,46.5299,9500.0
2012-11-13 12:20:00,55.47,55.48,55.4,55.4,12700.0,46.5383,46.5467,46.4796,46.4796,12700.0
2012-11-13 12:25:00,55.39,55.39,55.34,55.35,11000.0,46.4712,46.4712,46.4292,46.4376,11000.0
2012-11-13 12:30:00,55.34,55.36,55.26,55.32,16000.0,46.4292,46.446,46.3621,46.4124,16000.0
2012-11-13 12:35:00,55.32,55.32,55.26,55.28,17600.0,46.4124,46.4124,46.3621,46.3789,17600.0
2012-11-13 12:40:00,55.28,55.3,55.22,55.23,13900.0,46.3789,46.3957,46.3285,46.3369,13900.0
2012-11-13 12:45:00,55.23,55.29,55.22,55.28,18000.0,46.3369,46.3873,46.3285,46.3789,18000.0
2012-11-13 12:50:00,55.28,55.3,55.27,55.28,32600.0,46.3789,46.3957,46.3705,46.3789,32600.0
2012-11-13 12:55:00,55.28,55.29,55.23,55.26,12100.0,46.3789,46.3873,46.3369,46.3621,12100.0
2012-11-13 13:00:00,55.26,55.26,55.15,55.16,26400.0,46.3621,46.3621,46.2698,46.2782,26400.0
2012-11-13 13:05:00,55.17,55.25,55.16,55.21,20900.0,46.2866,46.3537,46.2782,46.3202,20900.0
2012-11-13 13:10:00,55.22,55.25,55.15,55.22,33300.0,46.3285,46.3537,46.2698,46.3285,33300.0
2012-11-13 13:15:00,55.23,55.24,55.13,55.16,114300.0,46.3369,46.3453,46.253,46.2782,114300.0
2012-11-13 13:20:00,55.18,55.19,55.14,55.16,21100.0,46.295,46.3034,46.2614,46.2782,21100.0
2012-11-13 13:25:00,55.16,55.18,55.13,55.14,24100.0,46.2782,46.295,46.253,46.2614,24100.0
2012-11-13 13:30:00,55.13,55.19,55.12,55.15,19200.0,46.253,46.3034,46.2447,46.2698,19200.0
2012-11-13 13:35:00,55.14,55.14,55.06,55.1,81100.0,46.2614,46.2614,46.1943,46.2279,81100.0
2012-11-13 13:40:00,55.1,55.19,55.09,55.15,86300.0,46.2279,46.3034,46.2195,46.2698,86300.0
2012-11-13 13:45:00,55.15,55.16,55.11,55.14,18300.0,46.2698,46.2782,46.2363,46.2614,18300.0
2012-11-13 13:50:00,55.16,55.22,55.16,55.17,24600.0,46.2782,46.3285,46.2782,46.2866,24600.0
2012-11-13 13:55:00,55.17,55.22,55.13,55.21,35900.0,46.2866,46.3285,46.253,46.3202,35900.0
2012-11-13 14:00:00,55.22,55.3,55.21,55.26,39500.0,46.3285,46.3957,46.3202,46.3621,39500.0
2012-11-13 14:05:00,55.26,55.28,55.21,55.24,50300.0,46.3621,46.3789,46.3202,46.3453,50300.0
2012-11-13 14:10:00,55.24,55.26,55.17,55.19,19900.0,46.3453,46.3621,46.2866,46.3034,19900.0
2012-11-13 14:15:00,55.19,55.28,55.16,55.24,16900.0,46.3034,46.3789,46.2782,46.3453,16900.0
2012-11-13 14:20:00,55.23,55.23,55.12,55.15,16400.0,46.3369,46.3369,46.2447,46.2698,16400.0
2012-11-13 14:25:00,55.15,55.23,55.14,55.21,15600.0,46.2698,46.3369,46.2614,46.3202,15600.0
2012-11-13 14:30:00,55.21,55.21,55.13,55.18,26500.0,46.3202,46.3202,46.253,46.295,26500.0
2012-11-13 14:35:00,55.18,55.18,55.04,55.07,31500.0,46.295,46.295,46.1775,46.2027,31500.0
2012-11-13 14:40:00,55.06,55.08,55.05,55.06,28300.0,46.1943,46.2111,46.1859,46.1943,28300.0
2012-11-13 14:45:00,55.06,55.08,55.0,55.06,57600.0,46.1943,46.2111,46.144,46.1943,57600.0
2012-11-13 14:50:00,55.05,55.07,55.0,55.01,41400.0,46.1859,46.2027,46.144,46.1524,41400.0
2012-11-13 14:55:00,55.02,55.06,55.0,55.0,52400.0,46.1608,46.1943,46.144,46.144,52400.0
2012-11-13 15:00:00,55.01,55.06,55.0,55.05,35300.0,46.1524,46.1943,46.144,46.1859,35300.0
2012-11-13 15:05:00,55.05,55.06,54.98,54.99,107400.0,46.1859,46.1943,46.1272,46.1356,107400.0
2012-11-13 15:10:00,54.99,55.03,54.99,55.0,109900.0,46.1356,46.1691,46.1356,46.144,109900.0
2012-11-13 15:15:00,55.01,55.05,54.98,55.0,56400.0,46.1524,46.1859,46.1272,46.144,56400.0
2012-11-13 15:20:00,54.99,55.03,54.81,54.86,123400.0,46.1356,46.1691,45.9846,46.0265,123400.0
2012-11-13 15:25:00,54.86,54.95,54.86,54.89,45800.0,46.0265,46.102,46.0265,46.0517,45800.0
2012-11-13 15:30:00,54.89,54.96,54.87,54.91,70100.0,46.0517,46.1104,46.0349,46.0685,70100.0
2012-11-13 15:35:00,54.91,54.92,54.86,54.88,72400.0,46.0685,46.0769,46.0265,46.0433,72400.0
2012-11-13 15:40:00,54.88,54.89,54.77,54.8,134200.0,46.0433,46.0517,45.951,45.9762,134200.0
2012-11-13 15:45:00,54.79,54.83,54.75,54.81,163800.0,45.9678,46.0013,45.9342,45.9846,163800.0
2012-11-13 15:50:00,54.8,54.83,54.74,54.78,232000.0,45.9762,46.0013,45.9258,45.9594,232000.0
2012-11-13 15:55:00,54.77,54.8,54.71,54.76,310200.0,45.951,45.9762,45.9007,45.9426,310200.0
2012-11-14 09:30:00,54.76,55.0,54.43,54.73,112400.0,45.9426,46.144,45.6658,45.9174,112400.0
2012-11-14 09:35:00,54.78,54.78,54.59,54.63,70300.0,45.9594,45.9594,45.8,45.8336,70300.0
2012-11-14 09:40:00,54.63,54.64,54.5,54.51,65300.0,45.8336,45.8419,45.7245,45.7329,65300.0
2012-11-14 09:45:00,54.52,54.68,54.48,54.68,47700.0,45.7413,45.8755,45.7077,45.8755,47700.0
2012-11-14 09:50:00,54.68,54.69,54.55,54.68,45600.0,45.8755,45.8839,45.7664,45.8755,45600.0
2012-11-14 09:55:00,54.67,54.68,54.48,54.6,35500.0,45.8671,45.8755,45.7077,45.8084,35500.0
2012-11-14 10:00:00,54.6,54.81,54.59,54.73,54700.0,45.8084,45.9846,45.8,45.9174,54700.0
2012-11-14 10:05:00,54.74,54.85,54.7,54.82,49900.0,45.9258,46.0181,45.8923,45.993,49900.0
2012-11-14 10:10:00,54.82,54.9,54.65,54.67,51500.0,45.993,46.0601,45.8503,45.8671,51500.0
2012-11-14 10:15:00,54.68,54.71,54.49,54.59,37700.0,45.8755,45.9007,45.7161,45.8,37700.0
2012-11-14 10:20:00,54.6,54.63,54.54,54.6,58700.0,45.8084,45.8336,45.758,45.8084,58700.0
2012-11-14 10:25:00,54.6,54.61,54.52,54.53,26100.0,45.8084,45.8168,45.7413,45.7497,26100.0
2012-11-14 10:30:00,54.51,54.53,54.41,54.41,41600.0,45.7329,45.7497,45.649,45.649,41600.0
2012-11-14 10:35:00,54.42,54.48,54.34,54.44,76100.0,45.6574,45.7077,45.5902,45.6741,76100.0
2012-11-14 10:40:00,54.44,54.44,54.28,54.35,56600.0,45.6741,45.6741,45.5399,45.5986,56600.0
2012-11-14 10:45:00,54.35,54.36,54.21,54.29,72000.0,45.5986,45.607,45.4812,45.5483,72000.0
2012-11-14 10:50:00,54.28,54.35,54.23,54.27,74100.0,45.5399,45.5986,45.498,45.5315,74100.0
2012-11-14 10:55:00,54.26,54.34,54.2,54.29,93400.0,45.5231,45.5902,45.4728,45.5483,93400.0
2012-11-14 11:00:00,54.28,54.29,54.19,54.23,81900.0,45.5399,45.5483,45.4644,45.498,81900.0
2012-11-14 11:05:00,54.23,54.29,54.21,54.29,57700.0,45.498,45.5483,45.4812,45.5483,57700.0
2012-11-14 11:10:00,54.29,54.29,54.25,54.27,48300.0,45.5483,45.5483,45.5147,45.5315,48300.0
2012-11-14 11:15:00,54.28,54.28,54.24,54.26,42600.0,45.5399,45.5399,45.5063,45.5231,42600.0
2012-11-14 11:20:00,54.26,54.26,54.19,54.21,33300.0,45.5231,45.5231,45.4644,45.4812,33300.0
2012-11-14 11:25:00,54.21,54.28,54.21,54.23,52600.0,45.4812,45.5399,45.4812,45.498,52600.0
2012-11-14 11:30:00,54.23,54.26,54.19,54.2,47500.0,45.498,45.5231,45.4644,45.4728,47500.0
2012-11-14 11:35:00,54.19,54.22,54.11,54.15,86300.0,45.4644,45.4896,45.3973,45.4308,86300.0
2012-11-14 11:40:00,54.16,54.3,54.16,54.27,39600.0,45.4392,45.5567,45.4392,45.5315,39600.0
2012-11-14 11:45:00,54.26,54.3,54.24,54.27,41700.0,45.5231,45.5567,45.5063,45.5315,41700.0
2012-11-14 11:50:00,54.27,54.27,54.24,54.26,16700.0,45.5315,45.5315,45.5063,45.5231,16700.0
2012-11-14 11:55:00,54.25,54.35,54.25,54.34,27900.0,45.5147,45.5986,45.5147,45.5902,27900.0
2012-11-14 12:00:00,54.35,54.38,54.29,54.36,28200.0,45.5986,45.6238,45.5483,45.607,28200.0
2012-11-14 12:05:00,54.36,54.38,54.26,54.26,28500.0,45.607,45.6238,45.5231,45.5231,28500.0
2012-11-14 12:10:00,54.26,54.27,54.16,54.2,37100.0,45.5231,45.5315,45.4392,45.4728,37100.0
2012-11-14 12:15:00,54.2,54.23,54.18,54.2,16500.0,45.4728,45.498,45.456,45.4728,16500.0
2012-11-14 12:20:00,54.2,54.22,54.15,54.2,20300.0,45.4728,45.4896,45.4308,45.4728,20300.0
2012-11-14 12:25:00,54.2,54.3,54.18,54.29,26500.0,45.4728,45.5567,45.456,45.5483,26500.0
2012-11-14 12:30:00,54.29,54.32,54.25,54.26,38000.0,45.5483,45.5735,45.5147,45.5231,38000.0
2012-11-14 12:35:00,54.25,54.27,54.19,54.21,24600.0,45.5147,45.5315,45.4644,45.4812,24600.0
2012-11-14 12:40:00,54.21,54.23,54.16,54.2,25400.0,45.4812,45.498,45.4392,45.4728,25400.0
2012-11-14 12:45:00,54.2,54.23,54.16,54.19,37300.0,45.4728,45.498,45.4392,45.4644,37300.0
2012-11-14 12:50:00,54.19,54.2,54.13,54.17,40100.0,45.4644,45.4728,45.4141,45.4476,40100.0
2012-11-14 12:55:00,54.16,54.16,54.07,54.1,55600.0,45.4392,45.4392,45.3637,45.3889,55600.0
2012-11-14 13:00:00,54.09,54.14,54.05,54.12,31100.0,45.3805,45.4224,45.3469,45.4057,31100.0
2012-11-14 13:05:00,54.11,54.13,54.05,54.07,27400.0,45.3973,45.4141,45.3469,45.3637,27400.0
2012-11-14 13:10:00,54.08,54.16,54.08,54.13,34000.0,45.3721,45.4392,45.3721,45.4141,34000.0
2012-11-14 13:15:00,54.12,54.22,54.11,54.22,43100.0,45.4057,45.4896,45.3973,45.4896,43100.0
2012-11-14 13:20:00,54.23,54.23,54.17,54.19,22100.0,45.498,45.498,45.4476,45.4644,22100.0
2012-11-14 13:25:00,54.19,54.25,54.12,54.12,32300.0,45.4644,45.5147,45.4057,45.4057,32300.0
2012-11-14 13:30:00,54.12,54.13,54.06,54.09,58300.0,45.4057,45.4141,45.3553,45.3805,58300.0
2012-11-14 13:35:00,54.1,54.27,54.1,54.18,50600.0,45.3889,45.5315,45.3889,45.456,50600.0
2012-11-14 13:40:00,54.2,54.24,54.13,54.14,44300.0,45.4728,45.5063,45.4141,45.4224,44300.0
2012-11-14 13:45:00,54.15,54.2,54.1,54.2,35300.0,45.4308,45.4728,45.3889,45.4728,35300.0
2012-11-14 13:50:00,54.19,54.19,54.12,54.16,43100.0,45.4644,45.4644,45.4057,45.4392,43100.0
2012-11-14 13:55:00,54.17,54.26,54.17,54.25,36200.0,45.4476,45.5231,45.4476,45.5147,36200.0
2012-11-14 14:00:00,54.26,54.33,54.24,54.27,57900.0,45.5231,45.5819,45.5063,45.5315,57900.0
2012-11-14 14:05:00,54.27,54.33,54.23,54.24,64300.0,45.5315,45.5819,45.498,45.5063,64300.0
2012-11-14 14:10:00,54.25,54.25,54.0,54.06,122600.0,45.5147,45.5147,45.305,45.3553,122600.0
2012-11-14 14:15:00,54.05,54.05,53.89,53.95,123000.0,45.3469,45.3469,45.2127,45.263,123000.0
2012-11-14 14:20:00,53.94,54.02,53.91,54.01,57700.0,45.2547,45.3218,45.2295,45.3134,57700.0
2012-11-14 14:25:00,54.02,54.13,53.98,54.09,47200.0,45.3218,45.4141,45.2882,45.3805,47200.0
2012-11-14 14:30:00,54.09,54.09,53.98,54.01,35300.0,45.3805,45.3805,45.2882,45.3134,35300.0
2012-11-14 14:35:00,54.01,54.03,53.97,54.0,67200.0,45.3134,45.3302,45.2798,45.305,67200.0
2012-11-14 14:40:00,53.99,54.0,53.91,53.95,39800.0,45.2966,45.305,45.2295,45.263,39800.0
2012-11-14 14:45:00,53.95,54.02,53.95,53.97,21500.0,45.263,45.3218,45.263,45.2798,21500.0
2012-11-14 14:50:00,53.98,54.05,53.97,54.02,32200.0,45.2882,45.3469,45.2798,45.3218,32200.0
2012-11-14 14:55:00,54.02,54.03,53.96,53.96,29400.0,45.3218,45.3302,45.2714,45.2714,29400.0
2012-11-14 15:00:00,53.97,54.0,53.9,53.93,50300.0,45.2798,45.305,45.2211,45.2463,50300.0
2012-11-14 15:05:00,53.92,53.93,53.74,53.82,138900.0,45.2379,45.2463,45.0869,45.154,138900.0
2012-11-14 15:10:00,53.81,53.88,53.79,53.82,88000.0,45.1456,45.2043,45.1288,45.154,88000.0
2012-11-14 15:15:00,53.82,53.82,53.71,53.74,130100.0,45.154,45.154,45.0617,45.0869,130100.0
2012-11-14 15:20:00,53.73,53.77,53.68,53.73,130200.0,45.0785,45.112,45.0365,45.0785,130200.0
2012-11-14 15:25:00,53.73,53.84,53.73,53.81,80600.0,45.0785,45.1708,45.0785,45.1456,80600.0
2012-11-14 15:30:00,53.81,53.83,53.77,53.81,84600.0,45.1456,45.1624,45.112,45.1456,84600.0
2012-11-14 15:35:00,53.81,53.89,53.8,53.8,103000.0,45.1456,45.2127,45.1372,45.1372,103000.0
2012-11-14 15:40:00,53.79,53.8,53.62,53.68,122800.0,45.1288,45.1372,44.9862,45.0365,122800.0
2012-11-14 15:45:00,53.67,53.68,53.57,53.6,331300.0,45.0281,45.0365,44.9442,44.9694,331300.0
2012-11-14 15:50:00,53.59,53.62,53.47,53.48,225900.0,44.961,44.9862,44.8603,44.8687,225900.0
2012-11-14 15:55:00,53.48,53.66,53.47,53.62,483800.0,44.8687,45.0197,44.8603,44.9862,483800.0
2012-11-15 09:30:00,53.59,53.89,53.55,53.64,127800.0,44.961,45.2127,44.9275,45.003,127800.0
2012-11-15 09:35:00,53.66,53.95,53.62,53.88,71000.0,45.0197,45.263,44.9862,45.2043,71000.0
2012-11-15 09:40:00,53.89,53.94,53.68,53.7,61100.0,45.2127,45.2547,45.0365,45.0533,61100.0
2012-11-15 09:45:00,53.7,53.75,53.5,53.53,55200.0,45.0533,45.0952,44.8855,44.9107,55200.0
2012-11-15 09:50:00,53.53,53.53,53.33,53.38,73800.0,44.9107,44.9107,44.7429,44.7848,73800.0
2012-11-15 09:55:00,53.36,53.4,53.22,53.29,74100.0,44.768,44.8016,44.6506,44.7093,74100.0
2012-11-15 10:00:00,53.28,53.43,53.18,53.39,62500.0,44.7009,44.8268,44.617,44.7932,62500.0
2012-11-15 10:05:00,53.38,53.6,53.35,53.59,93800.0,44.7848,44.9694,44.7597,44.961,93800.0
2012-11-15 10:10:00,53.56,53.58,53.42,53.47,74600.0,44.9358,44.9526,44.8184,44.8603,74600.0
2012-11-15 10:15:00,53.47,53.56,53.47,53.49,132100.0,44.8603,44.9358,44.8603,44.8771,132100.0
2012-11-15 10:20:00,53.49,53.5,53.38,53.41,37200.0,44.8771,44.8855,44.7848,44.81,37200.0
2012-11-15 10:25:00,53.4,53.4,53.26,53.28,46400.0,44.8016,44.8016,44.6841,44.7009,46400.0
2012-11-15 10:30:00,53.28,53.42,53.27,53.41,47500.0,44.7009,44.8184,44.6925,44.81,47500.0
2012-11-15 10:35:00,53.41,53.43,53.32,53.38,108600.0,44.81,44.8268,44.7345,44.7848,108600.0
2012-11-15 10:40:00,53.38,53.39,53.31,53.36,60500.0,44.7848,44.7932,44.7261,44.768,60500.0
2012-11-15 10:45:00,53.36,53.39,53.23,53.26,74800.0,44.768,44.7932,44.659,44.6841,74800.0
2012-11-15 10:50:00,53.26,53.34,53.2,53.23,53500.0,44.6841,44.7513,44.6338,44.659,53500.0
2012-11-15 10:55:00,53.22,53.22,53.1,53.1,45100.0,44.6506,44.6506,44.5499,44.5499,45100.0
2012-11-15 11:00:00,53.11,53.21,53.07,53.2,65700.0,44.5583,44.6422,44.5247,44.6338,65700.0
2012-11-15 11:05:00,53.2,53.22,53.14,53.16,52700.0,44.6338,44.6506,44.5835,44.6002,52700.0
2012-11-15 11:10:00,53.16,53.21,53.15,53.21,23500.0,44.6002,44.6422,44.5919,44.6422,23500.0
2012-11-15 11:15:00,53.22,53.23,53.09,53.09,31200.0,44.6506,44.659,44.5415,44.5415,31200.0
2012-11-15 11:20:00,53.08,53.19,53.08,53.18,33000.0,44.5331,44.6254,44.5331,44.617,33000.0
2012-11-15 11:25:00,53.17,53.2,53.13,53.14,31700.0,44.6086,44.6338,44.5751,44.5835,31700.0
2012-11-15 11:30:00,53.13,53.24,53.11,53.2,33000.0,44.5751,44.6674,44.5583,44.6338,33000.0
2012-11-15 11:35:00,53.19,53.26,53.14,53.25,32200.0,44.6254,44.6841,44.5835,44.6758,32200.0
2012-11-15 11:40:00,53.25,53.27,53.18,53.22,22300.0,44.6758,44.6925,44.617,44.6506,22300.0
2012-11-15 11:45:00,53.22,53.23,53.06,53.09,47000.0,44.6506,44.659,44.5163,44.5415,47000.0
2012-11-15 11:50:00,53.11,53.16,53.1,53.14,32200.0,44.5583,44.6002,44.5499,44.5835,32200.0
2012-11-15 11:55:00,53.14,53.2,53.09,53.2,25300.0,44.5835,44.6338,44.5415,44.6338,25300.0
2012-11-15 12:00:00,53.19,53.29,53.17,53.28,82500.0,44.6254,44.7093,44.6086,44.7009,82500.0
2012-11-15 12:05:00,53.28,53.38,53.26,53.38,54400.0,44.7009,44.7848,44.6841,44.7848,54400.0
2012-11-15 12:10:00,53.37,53.43,53.29,53.32,46500.0,44.7764,44.8268,44.7093,44.7345,46500.0
2012-11-15 12:15:00,53.32,53.36,53.3,53.36,30700.0,44.7345,44.768,44.7177,44.768,30700.0
2012-11-15 12:20:00,53.36,53.36,53.33,53.35,48600.0,44.768,44.768,44.7429,44.7597,48600.0
2012-11-15 12:25:00,53.34,53.35,53.2,53.26,47800.0,44.7513,44.7597,44.6338,44.6841,47800.0
2012-11-15 12:30:00,53.25,53.27,53.17,53.19,66200.0,44.6758,44.6925,44.6086,44.6254,66200.0
2012-11-15 12:35:00,53.19,53.32,53.19,53.31,24900.0,44.6254,44.7345,44.6254,44.7261,24900.0
2012-11-15 12:40:00,53.31,53.32,53.18,53.18,23000.0,44.7261,44.7345,44.617,44.617,23000.0
2012-11-15 12:45:00,53.18,53.18,53.09,53.13,65900.0,44.617,44.617,44.5415,44.5751,65900.0
2012-11-15 12:50:00,53.13,53.13,53.06,53.07,47700.0,44.5751,44.5751,44.5163,44.5247,47700.0
2012-11-15 12:55:00,53.08,53.08,53.05,53.08,28100.0,44.5331,44.5331,44.508,44.5331,28100.0
2012-11-15 13:00:00,53.08,53.14,53.04,53.04,32900.0,44.5331,44.5835,44.4996,44.4996,32900.0
2012-11-15 13:05:00,53.04,53.14,53.02,53.13,27500.0,44.4996,44.5835,44.4828,44.5751,27500.0
2012-11-15 13:10:00,53.12,53.18,53.1,53.1,20300.0,44.5667,44.617,44.5499,44.5499,20300.0
2012-11-15 13:15:00,53.11,53.15,53.09,53.15,22000.0,44.5583,44.5919,44.5415,44.5919,22000.0
2012-11-15 13:20:00,53.14,53.29,53.14,53.29,30200.0,44.5835,44.7093,44.5835,44.7093,30200.0
2012-11-15 13:25:00,53.29,53.31,53.25,53.28,35500.0,44.7093,44.7261,44.6758,44.7009,35500.0
2012-11-15 13:30:00,53.27,53.33,53.26,53.3,33400.0,44.6925,44.7429,44.6841,44.7177,33400.0
2012-11-15 13:35:00,53.31,53.49,53.3,53.48,89200.0,44.7261,44.8771,44.7177,44.8687,89200.0
2012-11-15 13:40:00,53.48,53.55,53.48,53.52,100100.0,44.8687,44.9275,44.8687,44.9023,100100.0
2012-11-15 13:45:00,53.53,53.55,53.49,53.52,27300.0,44.9107,44.9275,44.8771,44.9023,27300.0
2012-11-15 13:50:00,53.52,53.78,53.52,53.74,97900.0,44.9023,45.1204,44.9023,45.0869,97900.0
2012-11-15 13:55:00,53.74,53.76,53.65,53.68,50100.0,45.0869,45.1036,45.0113,45.0365,50100.0
2012-11-15 14:00:00,53.68,53.69,53.62,53.67,29600.0,45.0365,45.0449,44.9862,45.0281,29600.0
2012-11-15 14:05:00,53.66,53.71,53.6,53.6,31600.0,45.0197,45.0617,44.9694,44.9694,31600.0
2012-11-15 14:10:00,53.59,53.67,53.58,53.63,40600.0,44.961,45.0281,44.9526,44.9946,40600.0
2012-11-15 14:15:00,53.63,53.63,53.48,53.51,37500.0,44.9946,44.9946,44.8687,44.8939,37500.0
2012-11-15 14:20:00,53.51,53.51,53.46,53.5,20800.0,44.8939,44.8939,44.8519,44.8855,20800.0
2012-11-15 14:25:00,53.5,53.51,53.4,53.45,34900.0,44.8855,44.8939,44.8016,44.8436,34900.0
2012-11-15 14:30:00,53.45,53.45,53.31,53.34,34500.0,44.8436,44.8436,44.7261,44.7513,34500.0
2012-11-15 14:35:00,53.34,53.36,53.32,53.34,17900.0,44.7513,44.768,44.7345,44.7513,17900.0
2012-11-15 14:40:00,53.35,53.47,53.35,53.43,36300.0,44.7597,44.8603,44.7597,44.8268,36300.0
2012-11-15 14:45:00,53.43,53.48,53.4,53.43,32700.0,44.8268,44.8687,44.8016,44.8268,32700.0
2012-11-15 14:50:00,53.44,53.52,53.42,53.52,37700.0,44.8352,44.9023,44.8184,44.9023,37700.0
2012-11-15 14:55:00,53.52,53.56,53.48,53.51,35800.0,44.9023,44.9358,44.8687,44.8939,35800.0
2012-11-15 15:00:00,53.51,53.52,53.37,53.39,41000.0,44.8939,44.9023,44.7764,44.7932,41000.0
2012-11-15 15:05:00,53.38,53.41,53.32,53.4,54900.0,44.7848,44.81,44.7345,44.8016,54900.0
2012-11-15 15:10:00,53.4,53.47,53.38,53.46,42700.0,44.8016,44.8603,44.7848,44.8519,42700.0
2012-11-15 15:15:00,53.46,53.59,53.46,53.54,85700.0,44.8519,44.961,44.8519,44.9191,85700.0
2012-11-15 15:20:00,53.53,53.6,53.51,53.52,86200.0,44.9107,44.9694,44.8939,44.9023,86200.0
2012-11-15 15:25:00,53.52,53.57,53.45,53.46,59600.0,44.9023,44.9442,44.8436,44.8519,59600.0
2012-11-15 15:30:00,53.46,53.49,53.45,53.47,52200.0,44.8519,44.8771,44.8436,44.8603,52200.0
2012-11-15 15:35:00,53.46,53.5,53.39,53.5,104800.0,44.8519,44.8855,44.7932,44.8855,104800.0
2012-11-15 15:40:00,53.5,53.7,53.5,53.66,103200.0,44.8855,45.0533,44.8855,45.0197,103200.0
2012-11-15 15:45:00,53.66,53.81,53.66,53.7,153500.0,45.0197,45.1456,45.0197,45.0533,153500.0
2012-11-15 15:50:00,53.7,53.7,53.61,53.63,115300.0,45.0533,45.0533,44.9778,44.9946,115300.0
2012-11-15 15:55:00,53.64,53.76,53.63,53.64,228400.0,45.003,45.1036,44.9946,45.003,228400.0
2012-11-16 09:30:00,53.68,53.98,53.58,53.93,632900.0,45.0365,45.2882,44.9526,45.2463,632900.0
2012-11-16 09:35:00,53.9,54.28,53.8,54.27,168100.0,45.2211,45.5399,45.1372,45.5315,168100.0
2012-11-16 09:40:00,54.29,54.29,54.0,54.1,148700.0,45.5483,45.5483,45.305,45.3889,148700.0
2012-11-16 09:45:00,54.12,54.19,54.07,54.08,142500.0,45.4057,45.4644,45.3637,45.3721,142500.0
2012-11-16 09:50:00,54.08,54.15,54.01,54.07,132000.0,45.3721,45.4308,45.3134,45.3637,132000.0
2012-11-16 09:55:00,54.07,54.08,53.96,54.0,62900.0,45.3637,45.3721,45.2714,45.305,62900.0
2012-11-16 10:00:00,54.0,54.05,53.8,53.91,84300.0,45.305,45.3469,45.1372,45.2295,84300.0
2012-11-16 10:05:00,53.92,53.95,53.81,53.94,90400.0,45.2379,45.263,45.1456,45.2547,90400.0
2012-11-16 10:10:00,53.95,54.18,53.95,54.17,141800.0,45.263,45.456,45.263,45.4476,141800.0
2012-11-16 10:15:00,54.17,54.31,54.14,54.3,118500.0,45.4476,45.5651,45.4224,45.5567,118500.0
2012-11-16 10:20:00,54.3,54.3,54.15,54.18,62500.0,45.5567,45.5567,45.4308,45.456,62500.0
2012-11-16 10:25:00,54.17,54.28,54.17,54.23,37700.0,45.4476,45.5399,45.4476,45.498,37700.0
2012-11-16 10:30:00,54.25,54.27,54.15,54.18,46000.0,45.5147,45.5315,45.4308,45.456,46000.0
2012-11-16 10:35:00,54.17,54.3,54.17,54.21,79900.0,45.4476,45.5567,45.4476,45.4812,79900.0
2012-11-16 10:40:00,54.21,54.28,54.15,54.16,65700.0,45.4812,45.5399,45.4308,45.4392,65700.0
2012-11-16 10:45:00,54.16,54.16,54.0,54.07,35300.0,45.4392,45.4392,45.305,45.3637,35300.0
2012-11-16 10:50:00,54.06,54.1,54.03,54.08,39600.0,45.3553,45.3889,45.3302,45.3721,39600.0
2012-11-16 10:55:00,54.09,54.14,54.06,54.12,79900.0,45.3805,45.4224,45.3553,45.4057,79900.0
2012-11-16 11:00:00,54.12,54.2,54.09,54.2,84100.0,45.4057,45.4728,45.3805,45.4728,84100.0
2012-11-16 11:05:00,54.19,54.26,54.16,54.17,68900.0,45.4644,45.5231,45.4392,45.4476,68900.0
2012-11-16 11:10:00,54.16,54.22,54.13,54.18,52400.0,45.4392,45.4896,45.4141,45.456,52400.0
2012-11-16 11:15:00,54.18,54.18,54.09,54.13,178800.0,45.456,45.456,45.3805,45.4141,178800.0
2012-11-16 11:20:00,54.12,54.14,54.03,54.07,100600.0,45.4057,45.4224,45.3302,45.3637,100600.0
2012-11-16 11:25:00,54.07,54.11,53.99,54.02,103800.0,45.3637,45.3973,45.2966,45.3218,103800.0
2012-11-16 11:30:00,54.0,54.11,54.0,54.09,60100.0,45.305,45.3973,45.305,45.3805,60100.0
2012-11-16 11:35:00,54.09,54.15,54.08,54.12,69600.0,45.3805,45.4308,45.3721,45.4057,69600.0
2012-11-16 11:40:00,54.11,54.44,54.06,54.31,160300.0,45.3973,45.6741,45.3553,45.5651,160300.0
2012-11-16 11:45:00,54.32,54.5,54.21,54.45,95800.0,45.5735,45.7245,45.4812,45.6825,95800.0
2012-11-16 11:50:00,54.45,54.57,54.4,54.4,86100.0,45.6825,45.7832,45.6406,45.6406,86100.0
2012-11-16 11:55:00,54.39,54.54,54.38,54.48,57300.0,45.6322,45.758,45.6238,45.7077,57300.0
2012-11-16 12:00:00,54.48,54.5,54.35,54.37,131700.0,45.7077,45.7245,45.5986,45.6154,131700.0
2012-11-16 12:05:00,54.37,54.4,54.27,54.39,58300.0,45.6154,45.6406,45.5315,45.6322,58300.0
2012-11-16 12:10:00,54.39,54.46,54.33,54.34,47900.0,45.6322,45.6909,45.5819,45.5902,47900.0
2012-11-16 12:15:00,54.34,54.41,54.31,54.36,44400.0,45.5902,45.649,45.5651,45.607,44400.0
2012-11-16 12:20:00,54.36,54.38,54.3,54.31,32300.0,45.607,45.6238,45.5567,45.5651,32300.0
2012-11-16 12:25:00,54.31,54.4,54.28,54.32,49100.0,45.5651,45.6406,45.5399,45.5735,49100.0
2012-11-16 12:30:00,54.32,54.46,54.31,54.41,47600.0,45.5735,45.6909,45.5651,45.649,47600.0
2012-11-16 12:35:00,54.4,54.47,54.39,54.41,34900.0,45.6406,45.6993,45.6322,45.649,34900.0
2012-11-16 12:40:00,54.4,54.44,54.32,54.33,36500.0,45.6406,45.6741,45.5735,45.5819,36500.0
2012-11-16 12:45:00,54.33,54.41,54.3,54.37,36900.0,45.5819,45.649,45.5567,45.6154,36900.0
2012-11-16 12:50:00,54.36,54.37,54.29,54.33,62200.0,45.607,45.6154,45.5483,45.5819,62200.0
2012-11-16 12:55:00,54.33,54.35,54.24,54.25,63700.0,45.5819,45.5986,45.5063,45.5147,63700.0
2012-11-16 13:00:00,54.25,54.26,54.18,54.18,25100.0,45.5147,45.5231,45.456,45.456,25100.0
2012-11-16 13:05:00,54.18,54.28,54.18,54.25,20500.0,45.456,45.5399,45.456,45.5147,20500.0
2012-11-16 13:10:00,54.25,54.25,54.17,54.21,21700.0,45.5147,45.5147,45.4476,45.4812,21700.0
2012-11-16 13:15:00,54.21,54.22,54.09,54.09,25800.0,45.4812,45.4896,45.3805,45.3805,25800.0
2012-11-16 13:20:00,54.08,54.2,54.08,54.18,16300.0,45.3721,45.4728,45.3721,45.456,16300.0
2012-11-16 13:25:00,54.18,54.25,54.17,54.21,13700.0,45.456,45.5147,45.4476,45.4812,13700.0
2012-11-16 13:30:00,54.22,54.25,54.15,54.15,26100.0,45.4896,45.5147,45.4308,45.4308,26100.0
2012-11-16 13:35:00,54.15,54.21,54.12,54.18,58000.0,45.4308,45.4812,45.4057,45.456,58000.0
2012-11-16 13:40:00,54.17,54.21,54.16,54.21,18100.0,45.4476,45.4812,45.4392,45.4812,18100.0
2012-11-16 13:45:00,54.2,54.25,54.17,54.22,39600.0,45.4728,45.5147,45.4476,45.4896,39600.0
2012-11-16 13:50:00,54.23,54.31,54.19,54.27,43400.0,45.498,45.5651,45.4644,45.5315,43400.0
2012-11-16 13:55:00,54.28,54.34,54.26,54.3,52300.0,45.5399,45.5902,45.5231,45.5567,52300.0
2012-11-16 14:00:00,54.3,54.34,54.24,54.25,57000.0,45.5567,45.5902,45.5063,45.5147,57000.0
2012-11-16 14:05:00,54.24,54.24,54.14,54.14,40800.0,45.5063,45.5063,45.4224,45.4224,40800.0
2012-11-16 14:10:00,54.15,54.17,54.07,54.13,64900.0,45.4308,45.4476,45.3637,45.4141,64900.0
2012-11-16 14:15:00,54.12,54.14,54.07,54.14,47800.0,45.4057,45.4224,45.3637,45.4224,47800.0
2012-11-16 14:20:00,54.14,54.15,54.06,54.09,96700.0,45.4224,45.4308,45.3553,45.3805,96700.0
2012-11-16 14:25:00,54.1,54.11,54.05,54.07,27800.0,45.3889,45.3973,45.3469,45.3637,27800.0
2012-11-16 14:30:00,54.06,54.11,53.96,54.0,30200.0,45.3553,45.3973,45.2714,45.305,30200.0
2012-11-16 14:35:00,54.0,54.03,53.98,54.03,42600.0,45.305,45.3302,45.2882,45.3302,42600.0
2012-11-16 14:40:00,54.03,54.07,53.99,54.0,64900.0,45.3302,45.3637,45.2966,45.305,64900.0
2012-11-16 14:45:00,54.0,54.11,54.0,54.11,67400.0,45.305,45.3973,45.305,45.3973,67400.0
2012-11-16 14:50:00,54.1,54.19,54.1,54.17,143300.0,45.3889,45.4644,45.3889,45.4476,143300.0
2012-11-16 14:55:00,54.16,54.2,54.13,54.16,43300.0,45.4392,45.4728,45.4141,45.4392,43300.0
2012-11-16 15:00:00,54.16,54.16,54.09,54.11,44700.0,45.4392,45.4392,45.3805,45.3973,44700.0
2012-11-16 15:05:00,54.12,54.18,54.11,54.16,72400.0,45.4057,45.456,45.3973,45.4392,72400.0
2012-11-16 15:10:00,54.18,54.19,54.1,54.14,38600.0,45.456,45.4644,45.3889,45.4224,38600.0
2012-11-16 15:15:00,54.14,54.22,54.14,54.17,58600.0,45.4224,45.4896,45.4224,45.4476,58600.0
2012-11-16 15:20:00,54.17,54.23,54.17,54.22,65300.0,45.4476,45.498,45.4476,45.4896,65300.0
2012-11-16 15:25:00,54.22,54.27,54.16,54.24,46300.0,45.4896,45.5315,45.4392,45.5063,46300.0
2012-11-16 15:30:00,54.25,54.36,54.25,54.32,56100.0,45.5147,45.607,45.5147,45.5735,56100.0
2012-11-16 15:35:00,54.32,54.34,54.26,54.3,58900.0,45.5735,45.5902,45.5231,45.5567,58900.0
2012-11-16 15:40:00,54.3,54.38,54.28,54.35,99100.0,45.5567,45.6238,45.5399,45.5986,99100.0
2012-11-16 15:45:00,54.36,54.37,54.16,54.18,129000.0,45.607,45.6154,45.4392,45.456,129000.0
2012-11-16 15:50:00,54.17,54.26,54.17,54.24,130500.0,45.4476,45.5231,45.4476,45.5063,130500.0
2012-11-16 15:55:00,54.24,54.37,54.21,54.29,251500.0,45.5063,45.6154,45.4812,45.5483,251500.0
2012-11-19 09:30:00,54.79,54.94,54.77,54.89,134600.0,45.9678,46.0936,45.951,46.0517,134600.0
2012-11-19 09:35:00,54.89,55.08,54.89,55.04,127700.0,46.0517,46.2111,46.0517,46.1775,127700.0
2012-11-19 09:40:00,55.04,55.05,54.96,54.96,135700.0,46.1775,46.1859,46.1104,46.1104,135700.0
2012-11-19 09:45:00,54.96,54.98,54.93,54.95,78400.0,46.1104,46.1272,46.0852,46.102,78400.0
2012-11-19 09:50:00,54.93,54.99,54.91,54.93,64900.0,46.0852,46.1356,46.0685,46.0852,64900.0
2012-11-19 09:55:00,54.94,54.96,54.9,54.91,62400.0,46.0936,46.1104,46.0601,46.0685,62400.0
2012-11-19 10:00:00,54.92,54.95,54.82,54.83,80100.0,46.0769,46.102,45.993,46.0013,80100.0
2012-11-19 10:05:00,54.83,54.86,54.69,54.7,53300.0,46.0013,46.0265,45.8839,45.8923,53300.0
2012-11-19 10:10:00,54.68,54.77,54.68,54.75,56200.0,45.8755,45.951,45.8755,45.9342,56200.0
2012-11-19 10:15:00,54.74,54.99,54.74,54.95,179100.0,45.9258,46.1356,45.9258,46.102,179100.0
2012-11-19 10:20:00,54.97,55.03,54.93,54.97,63600.0,46.1188,46.1691,46.0852,46.1188,63600.0
2012-11-19 10:25:00,54.97,55.0,54.91,54.95,54800.0,46.1188,46.144,46.0685,46.102,54800.0
2012-11-19 10:30:00,54.96,55.01,54.93,55.01,43500.0,46.1104,46.1524,46.0852,46.1524,43500.0
2012-11-19 10:35:00,55.0,55.03,54.94,54.99,90800.0,46.144,46.1691,46.0936,46.1356,90800.0
2012-11-19 10:40:00,55.0,55.03,54.97,54.98,62400.0,46.144,46.1691,46.1188,46.1272,62400.0
2012-11-19 10:45:00,54.97,55.06,54.96,55.0,55500.0,46.1188,46.1943,46.1104,46.144,55500.0
2012-11-19 10:50:00,55.0,55.03,54.98,54.99,73000.0,46.144,46.1691,46.1272,46.1356,73000.0
2012-11-19 10:55:00,54.99,55.01,54.96,55.0,78200.0,46.1356,46.1524,46.1104,46.144,78200.0
2012-11-19 11:00:00,55.0,55.02,54.96,54.99,76500.0,46.144,46.1608,46.1104,46.1356,76500.0
2012-11-19 11:05:00,54.99,55.01,54.97,55.0,52600.0,46.1356,46.1524,46.1188,46.144,52600.0
2012-11-19 11:10:00,55.0,55.01,54.97,55.0,44800.0,46.144,46.1524,46.1188,46.144,44800.0
2012-11-19 11:15:00,54.99,55.01,54.93,54.96,57000.0,46.1356,46.1524,46.0852,46.1104,57000.0
2012-11-19 11:20:00,54.95,55.0,54.94,54.97,41200.0,46.102,46.144,46.0936,46.1188,41200.0
2012-11-19 11:25:00,54.98,55.0,54.97,55.0,32700.0,46.1272,46.144,46.1188,46.144,32700.0
2012-11-19 11:30:00,55.0,55.01,54.93,54.96,48400.0,46.144,46.1524,46.0852,46.1104,48400.0
2012-11-19 11:35:00,54.96,55.01,54.96,55.0,59700.0,46.1104,46.1524,46.1104,46.144,59700.0
2012-11-19 11:40:00,55.01,55.02,54.99,55.01,29000.0,46.1524,46.1608,46.1356,46.1524,29000.0
2012-11-19 11:45:00,55.02,55.02,54.98,55.0,47000.0,46.1608,46.1608,46.1272,46.144,47000.0
2012-11-19 11:50:00,55.01,55.01,54.98,54.99,41900.0,46.1524,46.1524,46.1272,46.1356,41900.0
2012-11-19 11:55:00,55.0,55.06,55.0,55.06,66700.0,46.144,46.1943,46.144,46.1943,66700.0
2012-11-19 12:00:00,55.06,55.18,55.04,55.17,78800.0,46.1943,46.295,46.1775,46.2866,78800.0
2012-11-19 12:05:00,55.16,55.2,55.11,55.18,56200.0,46.2782,46.3118,46.2363,46.295,56200.0
2012-11-19 12:10:00,55.17,55.21,55.17,55.18,34100.0,46.2866,46.3202,46.2866,46.295,34100.0
2012-11-19 12:15:00,55.19,55.21,55.16,55.19,52200.0,46.3034,46.3202,46.2782,46.3034,52200.0
2012-11-19 12:20:00,55.19,55.27,55.19,55.22,50400.0,46.3034,46.3705,46.3034,46.3285,50400.0
2012-11-19 12:25:00,55.21,55.23,55.19,55.2,30200.0,46.3202,46.3369,46.3034,46.3118,30200.0
2012-11-19 12:30:00,55.19,55.22,55.16,55.16,38800.0,46.3034,46.3285,46.2782,46.2782,38800.0
2012-11-19 12:35:00,55.16,55.19,55.13,55.14,47000.0,46.2782,46.3034,46.253,46.2614,47000.0
2012-11-19 12:40:00,55.14,55.14,55.08,55.09,48700.0,46.2614,46.2614,46.2111,46.2195,48700.0
2012-11-19 12:45:00,55.09,55.1,55.02,55.02,60200.0,46.2195,46.2279,46.1608,46.1608,60200.0
2012-11-19 12:50:00,55.02,55.11,54.99,55.11,101500.0,46.1608,46.2363,46.1356,46.2363,101500.0
2012-11-19 12:55:00,55.1,55.13,55.05,55.1,68300.0,46.2279,46.253,46.1859,46.2279,68300.0
2012-11-19 13:00:00,55.11,55.17,55.09,55.17,48700.0,46.2363,46.2866,46.2195,46.2866,48700.0
2012-11-19 13:05:00,55.17,55.2,55.16,55.16,45900.0,46.2866,46.3118,46.2782,46.2782,45900.0
2012-11-19 13:10:00,55.17,55.18,55.11,55.12,59100.0,46.2866,46.295,46.2363,46.2447,59100.0
2012-11-19 13:15:00,55.12,55.12,55.04,55.04,46300.0,46.2447,46.2447,46.1775,46.1775,46300.0
2012-11-19 13:20:00,55.04,55.07,55.01,55.07,61900.0,46.1775,46.2027,46.1524,46.2027,61900.0
2012-11-19 13:25:00,55.07,55.1,55.05,55.08,55400.0,46.2027,46.2279,46.1859,46.2111,55400.0
2012-11-19 13:30:00,55.08,55.11,55.06,55.11,56000.0,46.2111,46.2363,46.1943,46.2363,56000.0
2012-11-19 13:35:00,55.1,55.16,55.1,55.1,66800.0,46.2279,46.2782,46.2279,46.2279,66800.0
2012-11-19 13:40:00,55.1,55.11,55.09,55.1,37400.0,46.2279,46.2363,46.2195,46.2279,37400.0
2012-11-19 13:45:00,55.1,55.1,55.05,55.07,53800.0,46.2279,46.2279,46.1859,46.2027,53800.0
2012-11-19 13:50:00,55.07,55.11,55.06,55.1,36600.0,46.2027,46.2363,46.1943,46.2279,36600.0
2012-11-19 13:55:00,55.1,55.12,55.05,55.06,45600.0,46.2279,46.2447,46.1859,46.1943,45600.0
2012-11-19 14:00:00,55.07,55.11,55.05,55.07,72800.0,46.2027,46.2363,46.1859,46.2027,72800.0
2012-11-19 14:05:00,55.06,55.15,55.06,55.15,49000.0,46.1943,46.2698,46.1943,46.2698,49000.0
2012-11-19 14:10:00,55.15,55.15,55.11,55.13,54200.0,46.2698,46.2698,46.2363,46.253,54200.0
2012-11-19 14:15:00,55.13,55.14,55.04,55.05,75400.0,46.253,46.2614,46.1775,46.1859,75400.0
2012-11-19 14:20:00,55.04,55.08,55.04,55.06,51500.0,46.1775,46.2111,46.1775,46.1943,51500.0
2012-11-19 14:25:00,55.07,55.13,55.07,55.07,58300.0,46.2027,46.253,46.2027,46.2027,58300.0
2012-11-19 14:30:00,55.07,55.08,55.01,55.01,74100.0,46.2027,46.2111,46.1524,46.1524,74100.0
2012-11-19 14:35:00,55.02,55.03,54.96,54.96,57100.0,46.1608,46.1691,46.1104,46.1104,57100.0
2012-11-19 14:40:00,54.96,55.03,54.94,55.01,56600.0,46.1104,46.1691,46.0936,46.1524,56600.0
2012-11-19 14:45:00,55.01,55.07,55.0,55.06,96800.0,46.1524,46.2027,46.144,46.1943,96800.0
2012-11-19 14:50:00,55.06,55.06,55.01,55.02,47400.0,46.1943,46.1943,46.1524,46.1608,47400.0
2012-11-19 14:55:00,55.01,55.06,55.0,55.06,88000.0,46.1524,46.1943,46.144,46.1943,88000.0
2012-11-19 15:00:00,55.05,55.06,55.01,55.03,128500.0,46.1859,46.1943,46.1524,46.1691,128500.0
2012-11-19 15:05:00,55.02,55.08,55.01,55.05,113900.0,46.1608,46.2111,46.1524,46.1859,113900.0
2012-11-19 15:10:00,55.05,55.14,55.03,55.11,75600.0,46.1859,46.2614,46.1691,46.2363,75600.0
2012-11-19 15:15:00,55.11,55.14,55.08,55.1,70900.0,46.2363,46.2614,46.2111,46.2279,70900.0
2012-11-19 15:20:00,55.11,55.16,55.1,55.15,81000.0,46.2363,46.2782,46.2279,46.2698,81000.0
2012-11-19 15:25:00,55.15,55.18,55.14,55.17,52600.0,46.2698,46.295,46.2614,46.2866,52600.0
2012-11-19 15:30:00,55.16,55.18,55.14,55.17,65200.0,46.2782,46.295,46.2614,46.2866,65200.0
2012-11-19 15:35:00,55.17,55.19,55.12,55.12,104000.0,46.2866,46.3034,46.2447,46.2447,104000.0
2012-11-19 15:40:00,55.12,55.14,55.02,55.02,193900.0,46.2447,46.2614,46.1608,46.1608,193900.0
2012-11-19 15:45:00,55.01,55.13,55.0,55.12,255400.0,46.1524,46.253,46.144,46.2447,255400.0
2012-11-19 15:50:00,55.11,55.17,55.1,55.15,278500.0,46.2363,46.2866,46.2279,46.2698,278500.0
2012-11-19 15:55:00,55.15,55.24,55.14,55.24,370600.0,46.2698,46.3453,46.2614,46.3453,370600.0
2012-11-20 09:30:00,55.09,55.22,54.91,55.21,76100.0,46.2195,46.3285,46.0685,46.3202,76100.0
2012-11-20 09:35:00,55.22,55.25,55.13,55.19,53700.0,46.3285,46.3537,46.253,46.3034,53700.0
2012-11-20 09:40:00,55.2,55.25,55.13,55.21,36700.0,46.3118,46.3537,46.253,46.3202,36700.0
2012-11-20 09:45:00,55.22,55.36,55.22,55.3,81600.0,46.3285,46.446,46.3285,46.3957,81600.0
2012-11-20 09:50:00,55.3,55.32,55.23,55.24,51300.0,46.3957,46.4124,46.3369,46.3453,51300.0
2012-11-20 09:55:00,55.23,55.32,55.21,55.29,41500.0,46.3369,46.4124,46.3202,46.3873,41500.0
2012-11-20 10:00:00,55.29,55.35,55.25,55.34,68900.0,46.3873,46.4376,46.3537,46.4292,68900.0
2012-11-20 10:05:00,55.33,55.39,55.32,55.38,34400.0,46.4208,46.4712,46.4124,46.4628,34400.0
2012-11-20 10:10:00,55.39,55.56,55.39,55.55,65400.0,46.4712,46.6138,46.4712,46.6054,65400.0
2012-11-20 10:15:00,55.56,55.6,55.5,55.6,34000.0,46.6138,46.6474,46.5635,46.6474,34000.0
2012-11-20 10:20:00,55.6,55.65,55.58,55.62,51700.0,46.6474,46.6893,46.6306,46.6641,51700.0
2012-11-20 10:25:00,55.62,55.65,55.58,55.62,32800.0,46.6641,46.6893,46.6306,46.6641,32800.0
2012-11-20 10:30:00,55.6,55.65,55.58,55.64,26900.0,46.6474,46.6893,46.6306,46.6809,26900.0
2012-11-20 10:35:00,55.64,55.69,55.58,55.65,28400.0,46.6809,46.7229,46.6306,46.6893,28400.0
2012-11-20 10:40:00,55.64,55.69,55.64,55.67,31100.0,46.6809,46.7229,46.6809,46.7061,31100.0
2012-11-20 10:45:00,55.67,55.75,55.67,55.67,47500.0,46.7061,46.7732,46.7061,46.7061,47500.0
2012-11-20 10:50:00,55.68,55.71,55.55,55.63,52000.0,46.7145,46.7396,46.6054,46.6725,52000.0
2012-11-20 10:55:00,55.63,55.64,55.55,55.57,24900.0,46.6725,46.6809,46.6054,46.6222,24900.0
2012-11-20 11:00:00,55.57,55.6,55.51,55.58,46200.0,46.6222,46.6474,46.5719,46.6306,46200.0
2012-11-20 11:05:00,55.58,55.62,55.51,55.55,37600.0,46.6306,46.6641,46.5719,46.6054,37600.0
2012-11-20 11:10:00,55.56,55.65,55.56,55.65,38200.0,46.6138,46.6893,46.6138,46.6893,38200.0
2012-11-20 11:15:00,55.64,55.65,55.57,55.63,39500.0,46.6809,46.6893,46.6222,46.6725,39500.0
2012-11-20 11:20:00,55.64,55.73,55.63,55.73,39300.0,46.6809,46.7564,46.6725,46.7564,39300.0
2012-11-20 11:25:00,55.73,55.73,55.69,55.71,30000.0,46.7564,46.7564,46.7229,46.7396,30000.0
2012-11-20 11:30:00,55.71,55.72,55.64,55.64,54800.0,46.7396,46.748,46.6809,46.6809,54800.0
2012-11-20 11:35:00,55.65,55.68,55.62,55.62,29100.0,46.6893,46.7145,46.6641,46.6641,29100.0
2012-11-20 11:40:00,55.61,55.65,55.58,55.64,34300.0,46.6558,46.6893,46.6306,46.6809,34300.0
2012-11-20 11:45:00,55.64,55.66,55.62,55.66,55900.0,46.6809,46.6977,46.6641,46.6977,55900.0
2012-11-20 11:50:00,55.65,55.74,55.65,55.74,38200.0,46.6893,46.7648,46.6893,46.7648,38200.0
2012-11-20 11:55:00,55.73,55.76,55.64,55.66,59600.0,46.7564,46.7816,46.6809,46.6977,59600.0
2012-11-20 12:00:00,55.66,55.77,55.64,55.75,26600.0,46.6977,46.79,46.6809,46.7732,26600.0
2012-11-20 12:05:00,55.76,55.76,55.67,55.67,36300.0,46.7816,46.7816,46.7061,46.7061,36300.0
2012-11-20 12:10:00,55.67,55.73,55.66,55.69,28700.0,46.7061,46.7564,46.6977,46.7229,28700.0
2012-11-20 12:15:00,55.68,55.72,55.63,55.67,34000.0,46.7145,46.748,46.6725,46.7061,34000.0
2012-11-20 12:20:00,55.67,55.75,55.66,55.71,59800.0,46.7061,46.7732,46.6977,46.7396,59800.0
2012-11-20 12:25:00,55.73,55.73,55.62,55.65,46700.0,46.7564,46.7564,46.6641,46.6893,46700.0
2012-11-20 12:30:00,55.64,55.66,55.61,55.65,28800.0,46.6809,46.6977,46.6558,46.6893,28800.0
2012-11-20 12:35:00,55.64,55.67,55.6,55.62,34700.0,46.6809,46.7061,46.6474,46.6641,34700.0
2012-11-20 12:40:00,55.61,55.64,55.6,55.63,21900.0,46.6558,46.6809,46.6474,46.6725,21900.0
2012-11-20 12:45:00,55.62,55.63,55.59,55.62,36000.0,46.6641,46.6725,46.639,46.6641,36000.0
2012-11-20 12:50:00,55.62,55.65,55.6,55.6,27400.0,46.6641,46.6893,46.6474,46.6474,27400.0
2012-11-20 12:55:00,55.6,55.68,55.6,55.62,43000.0,46.6474,46.7145,46.6474,46.6641,43000.0
2012-11-20 13:00:00,55.62,55.63,55.49,55.53,42100.0,46.6641,46.6725,46.5551,46.5886,42100.0
2012-11-20 13:05:00,55.53,55.53,55.43,55.43,35400.0,46.5886,46.5886,46.5047,46.5047,35400.0
2012-11-20 13:10:00,55.43,55.43,55.24,55.33,61200.0,46.5047,46.5047,46.3453,46.4208,61200.0
2012-11-20 13:15:00,55.32,55.42,55.32,55.39,43300.0,46.4124,46.4963,46.4124,46.4712,43300.0
2012-11-20 13:20:00,55.39,55.47,55.39,55.46,58200.0,46.4712,46.5383,46.4712,46.5299,58200.0
2012-11-20 13:25:00,55.47,55.47,55.28,55.28,65300.0,46.5383,46.5383,46.3789,46.3789,65300.0
2012-11-20 13:30:00,55.27,55.39,55.27,55.38,30100.0,46.3705,46.4712,46.3705,46.4628,30100.0
2012-11-20 13:35:00,55.39,55.49,55.38,55.48,35500.0,46.4712,46.5551,46.4628,46.5467,35500.0
2012-11-20 13:40:00,55.48,55.48,55.41,55.43,19900.0,46.5467,46.5467,46.488,46.5047,19900.0
2012-11-20 13:45:00,55.42,55.51,55.41,55.48,26900.0,46.4963,46.5719,46.488,46.5467,26900.0
2012-11-20 13:50:00,55.48,55.52,55.47,55.51,24700.0,46.5467,46.5802,46.5383,46.5719,24700.0
2012-11-20 13:55:00,55.51,55.58,55.48,55.56,37400.0,46.5719,46.6306,46.5467,46.6138,37400.0
2012-11-20 14:00:00,55.54,55.55,55.5,55.51,17100.0,46.597,46.6054,46.5635,46.5719,17100.0
2012-11-20 14:05:00,55.51,55.55,55.51,55.55,38900.0,46.5719,46.6054,46.5719,46.6054,38900.0
2012-11-20 14:10:00,55.55,55.62,55.55,55.59,45500.0,46.6054,46.6641,46.6054,46.639,45500.0
2012-11-20 14:15:00,55.6,55.63,55.58,55.59,37900.0,46.6474,46.6725,46.6306,46.639,37900.0
2012-11-20 14:20:00,55.58,55.63,55.57,55.62,35000.0,46.6306,46.6725,46.6222,46.6641,35000.0
2012-11-20 14:25:00,55.62,55.67,55.61,55.65,45700.0,46.6641,46.7061,46.6558,46.6893,45700.0
2012-11-20 14:30:00,55.66,55.66,55.6,55.62,39300.0,46.6977,46.6977,46.6474,46.6641,39300.0
2012-11-20 14:35:00,55.61,55.62,55.55,55.59,39800.0,46.6558,46.6641,46.6054,46.639,39800.0
2012-11-20 14:40:00,55.58,55.59,55.54,55.58,29500.0,46.6306,46.639,46.597,46.6306,29500.0
2012-11-20 14:45:00,55.58,55.68,55.57,55.61,37400.0,46.6306,46.7145,46.6222,46.6558,37400.0
2012-11-20 14:50:00,55.61,55.69,55.61,55.67,28600.0,46.6558,46.7229,46.6558,46.7061,28600.0
2012-11-20 14:55:00,55.67,55.68,55.63,55.67,38900.0,46.7061,46.7145,46.6725,46.7061,38900.0
2012-11-20 15:00:00,55.67,55.8,55.67,55.78,67800.0,46.7061,46.8152,46.7061,46.7984,67800.0
2012-11-20 15:05:00,55.78,55.84,55.76,55.83,80700.0,46.7984,46.8487,46.7816,46.8403,80700.0
2012-11-20 15:10:00,55.83,55.88,55.82,55.84,55300.0,46.8403,46.8823,46.8319,46.8487,55300.0
2012-11-20 15:15:00,55.84,55.85,55.8,55.84,38400.0,46.8487,46.8571,46.8152,46.8487,38400.0
2012-11-20 15:20:00,55.85,55.85,55.77,55.8,47400.0,46.8571,46.8571,46.79,46.8152,47400.0
2012-11-20 15:25:00,55.8,55.81,55.73,55.78,42100.0,46.8152,46.8235,46.7564,46.7984,42100.0
2012-11-20 15:30:00,55.77,55.84,55.76,55.82,62600.0,46.79,46.8487,46.7816,46.8319,62600.0
2012-11-20 15:35:00,55.83,55.83,55.78,55.81,43200.0,46.8403,46.8403,46.7984,46.8235,43200.0
2012-11-20 15:40:00,55.81,55.84,55.78,55.79,63500.0,46.8235,46.8487,46.7984,46.8068,63500.0
2012-11-20 15:45:00,55.79,55.85,55.75,55.82,135600.0,46.8068,46.8571,46.7732,46.8319,135600.0
2012-11-20 15:50:00,55.82,55.87,55.78,55.86,122700.0,46.8319,46.8739,46.7984,46.8655,122700.0
2012-11-20 15:55:00,55.86,55.87,55.83,55.87,215300.0,46.8655,46.8739,46.8403,46.8739,215300.0
2012-11-21 09:30:00,55.97,55.97,55.8,55.89,67300.0,46.9578,46.9578,46.8152,46.8907,67300.0
2012-11-21 09:35:00,55.88,55.96,55.87,55.93,101600.0,46.8823,46.9494,46.8739,46.9242,101600.0
2012-11-21 09:40:00,55.94,55.98,55.9,55.93,259200.0,46.9326,46.9662,46.8991,46.9242,259200.0
2012-11-21 09:45:00,55.92,55.98,55.91,55.97,89400.0,46.9158,46.9662,46.9074,46.9578,89400.0
2012-11-21 09:50:00,55.97,56.07,55.94,56.01,59700.0,46.9578,47.0417,46.9326,46.9913,59700.0
2012-11-21 09:55:00,56.01,56.14,55.99,56.13,64100.0,46.9913,47.1004,46.9746,47.092,64100.0
2012-11-21 10:00:00,56.14,56.15,56.01,56.04,88100.0,47.1004,47.1088,46.9913,47.0165,88100.0
2012-11-21 10:05:00,56.04,56.04,55.94,55.95,36700.0,47.0165,47.0165,46.9326,46.941,36700.0
2012-11-21 10:10:00,55.96,56.04,55.95,56.0,39100.0,46.9494,47.0165,46.941,46.983,39100.0
2012-11-21 10:15:00,56.01,56.13,56.0,56.1,32000.0,46.9913,47.092,46.983,47.0669,32000.0
2012-11-21 10:20:00,56.1,56.17,56.1,56.12,40200.0,47.0669,47.1256,47.0669,47.0836,40200.0
2012-11-21 10:25:00,56.12,56.13,56.03,56.1,37800.0,47.0836,47.092,47.0081,47.0669,37800.0
2012-11-21 10:30:00,56.09,56.11,56.04,56.08,22000.0,47.0585,47.0752,47.0165,47.0501,22000.0
2012-11-21 10:35:00,56.09,56.1,56.0,56.03,26700.0,47.0585,47.0669,46.983,47.0081,26700.0
2012-11-21 10:40:00,56.03,56.07,55.98,56.01,41100.0,47.0081,47.0417,46.9662,46.9913,41100.0
2012-11-21 10:45:00,56.01,56.01,55.87,55.91,38400.0,46.9913,46.9913,46.8739,46.9074,38400.0
2012-11-21 10:50:00,55.91,55.98,55.87,55.98,54000.0,46.9074,46.9662,46.8739,46.9662,54000.0
2012-11-21 10:55:00,55.96,56.03,55.91,55.94,56700.0,46.9494,47.0081,46.9074,46.9326,56700.0
2012-11-21 11:00:00,55.94,56.0,55.93,55.98,59800.0,46.9326,46.983,46.9242,46.9662,59800.0
2012-11-21 11:05:00,55.97,56.01,55.97,55.99,57900.0,46.9578,46.9913,46.9578,46.9746,57900.0
2012-11-21 11:10:00,55.98,56.0,55.95,55.96,25500.0,46.9662,46.983,46.941,46.9494,25500.0
2012-11-21 11:15:00,55.97,56.0,55.95,55.99,28700.0,46.9578,46.983,46.941,46.9746,28700.0
2012-11-21 11:20:00,55.99,55.99,55.93,55.93,24200.0,46.9746,46.9746,46.9242,46.9242,24200.0
2012-11-21 11:25:00,55.93,55.93,55.85,55.9,38200.0,46.9242,46.9242,46.8571,46.8991,38200.0
2012-11-21 11:30:00,55.89,55.91,55.82,55.85,18400.0,46.8907,46.9074,46.8319,46.8571,18400.0
2012-11-21 11:35:00,55.85,55.95,55.83,55.93,50000.0,46.8571,46.941,46.8403,46.9242,50000.0
2012-11-21 11:40:00,55.94,55.95,55.93,55.93,29300.0,46.9326,46.941,46.9242,46.9242,29300.0
2012-11-21 11:45:00,55.94,55.94,55.84,55.85,50200.0,46.9326,46.9326,46.8487,46.8571,50200.0
2012-11-21 11:50:00,55.86,55.9,55.84,55.87,74000.0,46.8655,46.8991,46.8487,46.8739,74000.0
2012-11-21 11:55:00,55.88,55.9,55.85,55.89,21500.0,46.8823,46.8991,46.8571,46.8907,21500.0
2012-11-21 12:00:00,55.9,55.93,55.87,55.9,25300.0,46.8991,46.9242,46.8739,46.8991,25300.0
2012-11-21 12:05:00,55.89,55.93,55.87,55.87,18900.0,46.8907,46.9242,46.8739,46.8739,18900.0
2012-11-21 12:10:00,55.87,55.92,55.87,55.89,13400.0,46.8739,46.9158,46.8739,46.8907,13400.0
2012-11-21 12:15:00,55.89,55.91,55.83,55.84,23700.0,46.8907,46.9074,46.8403,46.8487,23700.0
2012-11-21 12:20:00,55.84,55.9,55.81,55.89,14400.0,46.8487,46.8991,46.8235,46.8907,14400.0
2012-11-21 12:25:00,55.88,55.95,55.88,55.93,28600.0,46.8823,46.941,46.8823,46.9242,28600.0
2012-11-21 12:30:00,55.93,55.94,55.91,55.93,11700.0,46.9242,46.9326,46.9074,46.9242,11700.0
2012-11-21 12:35:00,55.93,55.96,55.91,55.91,15600.0,46.9242,46.9494,46.9074,46.9074,15600.0
2012-11-21 12:40:00,55.91,55.96,55.87,55.92,80300.0,46.9074,46.9494,46.8739,46.9158,80300.0
2012-11-21 12:45:00,55.91,55.93,55.87,55.87,12700.0,46.9074,46.9242,46.8739,46.8739,12700.0
2012-11-21 12:50:00,55.87,55.97,55.87,55.95,34300.0,46.8739,46.9578,46.8739,46.941,34300.0
2012-11-21 12:55:00,55.95,55.99,55.95,55.99,25500.0,46.941,46.9746,46.941,46.9746,25500.0
2012-11-21 13:00:00,55.98,56.02,55.97,56.0,32800.0,46.9662,46.9997,46.9578,46.983,32800.0
2012-11-21 13:05:00,55.99,56.01,55.99,55.99,22900.0,46.9746,46.9913,46.9746,46.9746,22900.0
2012-11-21 13:10:00,56.0,56.01,55.99,56.0,17500.0,46.983,46.9913,46.9746,46.983,17500.0
2012-11-21 13:15:00,56.0,56.01,55.99,56.0,11100.0,46.983,46.9913,46.9746,46.983,11100.0
2012-11-21 13:20:00,56.0,56.01,55.99,55.99,16200.0,46.983,46.9913,46.9746,46.9746,16200.0
2012-11-21 13:25:00,56.0,56.01,55.99,55.99,32300.0,46.983,46.9913,46.9746,46.9746,32300.0
2012-11-21 13:30:00,55.99,56.02,55.98,56.0,37900.0,46.9746,46.9997,46.9662,46.983,37900.0
2012-11-21 13:35:00,56.01,56.02,55.99,56.01,20700.0,46.9913,46.9997,46.9746,46.9913,20700.0
2012-11-21 13:40:00,56.01,56.02,56.0,56.01,15700.0,46.9913,46.9997,46.983,46.9913,15700.0
2012-11-21 13:45:00,56.01,56.05,56.01,56.04,12100.0,46.9913,47.0249,46.9913,47.0165,12100.0
2012-11-21 13:50:00,56.03,56.05,56.0,56.01,26800.0,47.0081,47.0249,46.983,46.9913,26800.0
2012-11-21 13:55:00,56.0,56.03,55.99,56.0,21700.0,46.983,47.0081,46.9746,46.983,21700.0
2012-11-21 14:00:00,56.0,56.01,55.97,55.97,25100.0,46.983,46.9913,46.9578,46.9578,25100.0
2012-11-21 14:05:00,55.97,56.0,55.97,55.99,13000.0,46.9578,46.983,46.9578,46.9746,13000.0
2012-11-21 14:10:00,55.99,56.0,55.97,55.97,7700.0,46.9746,46.983,46.9578,46.9578,7700.0
2012-11-21 14:15:00,55.97,55.97,55.92,55.92,17400.0,46.9578,46.9578,46.9158,46.9158,17400.0
2012-11-21 14:20:00,55.92,55.92,55.9,55.92,17700.0,46.9158,46.9158,46.8991,46.9158,17700.0
2012-11-21 14:25:00,55.92,55.96,55.9,55.95,29700.0,46.9158,46.9494,46.8991,46.941,29700.0
2012-11-21 14:30:00,55.96,55.96,55.95,55.95,23700.0,46.9494,46.9494,46.941,46.941,23700.0
2012-11-21 14:35:00,55.95,55.98,55.95,55.96,11300.0,46.941,46.9662,46.941,46.9494,11300.0
2012-11-21 14:40:00,55.96,55.98,55.96,55.96,8600.0,46.9494,46.9662,46.9494,46.9494,8600.0
2012-11-21 14:45:00,55.97,55.97,55.94,55.95,22900.0,46.9578,46.9578,46.9326,46.941,22900.0
2012-11-21 14:50:00,55.95,55.96,55.95,55.95,4600.0,46.941,46.9494,46.941,46.941,4600.0
2012-11-21 14:55:00,55.95,55.96,55.95,55.95,15400.0,46.941,46.9494,46.941,46.941,15400.0
2012-11-21 15:00:00,55.96,55.99,55.95,55.98,23500.0,46.9494,46.9746,46.941,46.9662,23500.0
2012-11-21 15:05:00,55.98,56.0,55.97,55.98,27600.0,46.9662,46.983,46.9578,46.9662,27600.0
2012-11-21 15:10:00,55.98,55.99,55.95,55.96,19500.0,46.9662,46.9746,46.941,46.9494,19500.0
2012-11-21 15:15:00,55.96,55.98,55.95,55.97,16400.0,46.9494,46.9662,46.941,46.9578,16400.0
2012-11-21 15:20:00,55.97,55.98,55.88,55.91,19700.0,46.9578,46.9662,46.8823,46.9074,19700.0
2012-11-21 15:25:00,55.9,55.96,55.83,55.95,69800.0,46.8991,46.9494,46.8403,46.941,69800.0
2012-11-21 15:30:00,55.96,55.96,55.92,55.93,40400.0,46.9494,46.9494,46.9158,46.9242,40400.0
2012-11-21 15:35:00,55.93,55.98,55.93,55.96,40500.0,46.9242,46.9662,46.9242,46.9494,40500.0
2012-11-21 15:40:00,55.96,55.97,55.95,55.95,30300.0,46.9494,46.9578,46.941,46.941,30300.0
2012-11-21 15:45:00,55.95,56.01,55.94,55.96,106600.0,46.941,46.9913,46.9326,46.9494,106600.0
2012-11-21 15:50:00,55.96,55.98,55.92,55.92,46900.0,46.9494,46.9662,46.9158,46.9158,46900.0
2012-11-21 15:55:00,55.92,56.0,55.91,56.0,174800.0,46.9158,46.983,46.9074,46.983,174800.0
2012-11-23 09:30:00,56.19,56.35,56.11,56.28,57600.0,47.1424,47.2766,47.0752,47.2179,57600.0
2012-11-23 09:35:00,56.26,56.28,56.18,56.19,25500.0,47.2011,47.2179,47.134,47.1424,25500.0
2012-11-23 09:40:00,56.19,56.24,56.18,56.23,23100.0,47.1424,47.1843,47.134,47.1759,23100.0
2012-11-23 09:45:00,56.23,56.27,56.21,56.23,11200.0,47.1759,47.2095,47.1591,47.1759,11200.0
2012-11-23 09:50:00,56.23,56.25,56.19,56.23,17600.0,47.1759,47.1927,47.1424,47.1759,17600.0
2012-11-23 09:55:00,56.22,56.26,56.18,56.22,20300.0,47.1675,47.2011,47.134,47.1675,20300.0
2012-11-23 10:00:00,56.23,56.28,56.21,56.21,26700.0,47.1759,47.2179,47.1591,47.1591,26700.0
2012-11-23 10:05:00,56.22,56.25,56.14,56.18,17200.0,47.1675,47.1927,47.1004,47.134,17200.0
2012-11-23 10:10:00,56.19,56.26,56.19,56.23,17000.0,47.1424,47.2011,47.1424,47.1759,17000.0
2012-11-23 10:15:00,56.23,56.26,56.22,56.26,22700.0,47.1759,47.2011,47.1675,47.2011,22700.0
2012-11-23 10:20:00,56.25,56.28,56.23,56.26,13500.0,47.1927,47.2179,47.1759,47.2011,13500.0
2012-11-23 10:25:00,56.26,56.34,56.26,56.3,83800.0,47.2011,47.2682,47.2011,47.2346,83800.0
2012-11-23 10:30:00,56.3,56.33,56.28,56.31,8400.0,47.2346,47.2598,47.2179,47.243,8400.0
2012-11-23 10:35:00,56.32,56.33,56.27,56.28,9400.0,47.2514,47.2598,47.2095,47.2179,9400.0
2012-11-23 10:40:00,56.28,56.29,56.24,56.26,17900.0,47.2179,47.2263,47.1843,47.2011,17900.0
2012-11-23 10:45:00,56.27,56.29,56.24,56.29,36500.0,47.2095,47.2263,47.1843,47.2263,36500.0
2012-11-23 10:50:00,56.27,56.34,56.23,56.32,69500.0,47.2095,47.2682,47.1759,47.2514,69500.0
2012-11-23 10:55:00,56.31,56.35,56.29,56.32,29000.0,47.243,47.2766,47.2263,47.2514,29000.0
2012-11-23 11:00:00,56.32,56.32,56.26,56.26,15200.0,47.2514,47.2514,47.2011,47.2011,15200.0
2012-11-23 11:05:00,56.26,56.28,56.2,56.22,67200.0,47.2011,47.2179,47.1508,47.1675,67200.0
2012-11-23 11:10:00,56.22,56.28,56.22,56.26,44200.0,47.1675,47.2179,47.1675,47.2011,44200.0
2012-11-23 11:15:00,56.25,56.27,56.22,56.23,7500.0,47.1927,47.2095,47.1675,47.1759,7500.0
2012-11-23 11:20:00,56.22,56.32,56.22,56.31,15200.0,47.1675,47.2514,47.1675,47.243,15200.0
2012-11-23 11:25:00,56.32,56.32,56.28,56.28,18100.0,47.2514,47.2514,47.2179,47.2179,18100.0
2012-11-23 11:30:00,56.27,56.33,56.27,56.31,11400.0,47.2095,47.2598,47.2095,47.243,11400.0
2012-11-23 11:35:00,56.3,56.3,56.24,56.24,18600.0,47.2346,47.2346,47.1843,47.1843,18600.0
2012-11-23 11:40:00,56.25,56.25,56.18,56.19,26300.0,47.1927,47.1927,47.134,47.1424,26300.0
2012-11-23 11:45:00,56.19,56.24,56.19,56.24,12500.0,47.1424,47.1843,47.1424,47.1843,12500.0
2012-11-23 11:50:00,56.23,56.25,56.2,56.2,19500.0,47.1759,47.1927,47.1508,47.1508,19500.0
2012-11-23 11:55:00,56.21,56.24,56.21,56.23,14100.0,47.1591,47.1843,47.1591,47.1759,14100.0
2012-11-23 12:00:00,56.23,56.26,56.2,56.2,13200.0,47.1759,47.2011,47.1508,47.1508,13200.0
2012-11-23 12:05:00,56.2,56.21,56.16,56.17,11700.0,47.1508,47.1591,47.1172,47.1256,11700.0
2012-11-23 12:10:00,56.16,56.17,56.14,56.15,13400.0,47.1172,47.1256,47.1004,47.1088,13400.0
2012-11-23 12:15:00,56.14,56.14,56.09,56.09,10300.0,47.1004,47.1004,47.0585,47.0585,10300.0
2012-11-23 12:20:00,56.09,56.18,56.09,56.16,17700.0,47.0585,47.134,47.0585,47.1172,17700.0
2012-11-23 12:25:00,56.16,56.19,56.15,56.18,11600.0,47.1172,47.1424,47.1088,47.134,11600.0
2012-11-23 12:30:00,56.18,56.25,56.18,56.25,15000.0,47.134,47.1927,47.134,47.1927,15000.0
2012-11-23 12:35:00,56.24,56.34,56.23,56.34,45400.0,47.1843,47.2682,47.1759,47.2682,45400.0
2012-11-23 12:40:00,56.34,56.34,56.24,56.25,46900.0,47.2682,47.2682,47.1843,47.1927,46900.0
2012-11-23 12:45:00,56.25,56.27,56.23,56.24,54800.0,47.1927,47.2095,47.1759,47.1843,54800.0
2012-11-23 12:50:00,56.24,56.31,56.23,56.29,39500.0,47.1843,47.243,47.1759,47.2263,39500.0
2012-11-23 12:55:00,56.3,56.55,56.3,56.52,190800.0,47.2346,47.4444,47.2346,47.4192,190800.0
2012-11-26 09:30:00,56.25,56.29,56.06,56.11,90700.0,47.1927,47.2263,47.0333,47.0752,90700.0
2012-11-26 09:35:00,56.14,56.21,56.02,56.07,56200.0,47.1004,47.1591,46.9997,47.0417,56200.0
2012-11-26 09:40:00,56.08,56.08,56.01,56.06,72800.0,47.0501,47.0501,46.9913,47.0333,72800.0
2012-11-26 09:45:00,56.06,56.21,56.04,56.18,115000.0,47.0333,47.1591,47.0165,47.134,115000.0
2012-11-26 09:50:00,56.19,56.29,56.17,56.28,40900.0,47.1424,47.2263,47.1256,47.2179,40900.0
2012-11-26 09:55:00,56.28,56.32,56.21,56.3,116800.0,47.2179,47.2514,47.1591,47.2346,116800.0
2012-11-26 10:00:00,56.3,56.34,56.23,56.29,48500.0,47.2346,47.2682,47.1759,47.2263,48500.0
2012-11-26 10:05:00,56.3,56.3,56.16,56.23,42200.0,47.2346,47.2346,47.1172,47.1759,42200.0
2012-11-26 10:10:00,56.23,56.28,56.17,56.18,38400.0,47.1759,47.2179,47.1256,47.134,38400.0
2012-11-26 10:15:00,56.17,56.19,56.12,56.14,68100.0,47.1256,47.1424,47.0836,47.1004,68100.0
2012-11-26 10:20:00,56.14,56.2,56.1,56.1,50200.0,47.1004,47.1508,47.0669,47.0669,50200.0
2012-11-26 10:25:00,56.1,56.13,56.1,56.12,43200.0,47.0669,47.092,47.0669,47.0836,43200.0
2012-11-26 10:30:00,56.11,56.17,56.1,56.16,23900.0,47.0752,47.1256,47.0669,47.1172,23900.0
2012-11-26 10:35:00,56.15,56.18,56.13,56.14,27400.0,47.1088,47.134,47.092,47.1004,27400.0
2012-11-26 10:40:00,56.15,56.16,56.09,56.12,77700.0,47.1088,47.1172,47.0585,47.0836,77700.0
2012-11-26 10:45:00,56.12,56.17,56.1,56.16,33300.0,47.0836,47.1256,47.0669,47.1172,33300.0
2012-11-26 10:50:00,56.17,56.2,56.16,56.17,31200.0,47.1256,47.1508,47.1172,47.1256,31200.0
2012-11-26 10:55:00,56.16,56.17,56.09,56.11,29000.0,47.1172,47.1256,47.0585,47.0752,29000.0
2012-11-26 11:00:00,56.11,56.15,56.02,56.03,41400.0,47.0752,47.1088,46.9997,47.0081,41400.0
2012-11-26 11:05:00,56.03,56.05,55.96,55.97,48900.0,47.0081,47.0249,46.9494,46.9578,48900.0
2012-11-26 11:10:00,55.97,55.98,55.89,55.95,56000.0,46.9578,46.9662,46.8907,46.941,56000.0
2012-11-26 11:15:00,55.96,55.96,55.89,55.92,33900.0,46.9494,46.9494,46.8907,46.9158,33900.0
2012-11-26 11:20:00,55.92,55.97,55.89,55.93,34100.0,46.9158,46.9578,46.8907,46.9242,34100.0
2012-11-26 11:25:00,55.93,55.95,55.88,55.95,33400.0,46.9242,46.941,46.8823,46.941,33400.0
2012-11-26 11:30:00,55.94,55.97,55.92,55.95,20400.0,46.9326,46.9578,46.9158,46.941,20400.0
2012-11-26 11:35:00,55.97,55.99,55.95,55.97,25300.0,46.9578,46.9746,46.941,46.9578,25300.0
2012-11-26 11:40:00,55.98,56.03,55.95,56.03,37700.0,46.9662,47.0081,46.941,47.0081,37700.0
2012-11-26 11:45:00,56.03,56.05,56.03,56.04,17800.0,47.0081,47.0249,47.0081,47.0165,17800.0
2012-11-26 11:50:00,56.05,56.05,55.99,55.99,25600.0,47.0249,47.0249,46.9746,46.9746,25600.0
2012-11-26 11:55:00,55.99,56.0,55.94,55.96,31500.0,46.9746,46.983,46.9326,46.9494,31500.0
2012-11-26 12:00:00,55.97,55.99,55.96,55.97,23600.0,46.9578,46.9746,46.9494,46.9578,23600.0
2012-11-26 12:05:00,55.98,56.04,55.98,56.03,22400.0,46.9662,47.0165,46.9662,47.0081,22400.0
2012-11-26 12:10:00,56.03,56.07,56.02,56.07,22500.0,47.0081,47.0417,46.9997,47.0417,22500.0
2012-11-26 12:15:00,56.06,56.1,56.04,56.1,23200.0,47.0333,47.0669,47.0165,47.0669,23200.0
2012-11-26 12:20:00,56.09,56.1,56.07,56.08,13300.0,47.0585,47.0669,47.0417,47.0501,13300.0
2012-11-26 12:25:00,56.07,56.09,56.03,56.03,17400.0,47.0417,47.0585,47.0081,47.0081,17400.0
2012-11-26 12:30:00,56.04,56.05,55.98,55.99,25900.0,47.0165,47.0249,46.9662,46.9746,25900.0
2012-11-26 12:35:00,55.99,56.06,55.99,56.06,46300.0,46.9746,47.0333,46.9746,47.0333,46300.0
2012-11-26 12:40:00,56.07,56.1,56.05,56.09,36400.0,47.0417,47.0669,47.0249,47.0585,36400.0
2012-11-26 12:45:00,56.1,56.14,56.09,56.14,38000.0,47.0669,47.1004,47.0585,47.1004,38000.0
2012-11-26 12:50:00,56.14,56.16,56.1,56.15,39000.0,47.1004,47.1172,47.0669,47.1088,39000.0
2012-11-26 12:55:00,56.14,56.14,56.08,56.12,28500.0,47.1004,47.1004,47.0501,47.0836,28500.0
2012-11-26 13:00:00,56.12,56.13,56.08,56.09,11500.0,47.0836,47.092,47.0501,47.0585,11500.0
2012-11-26 13:05:00,56.1,56.13,56.09,56.13,35200.0,47.0669,47.092,47.0585,47.092,35200.0
2012-11-26 13:10:00,56.12,56.12,56.08,56.09,29300.0,47.0836,47.0836,47.0501,47.0585,29300.0
2012-11-26 13:15:00,56.1,56.15,56.1,56.15,32500.0,47.0669,47.1088,47.0669,47.1088,32500.0
2012-11-26 13:20:00,56.15,56.17,56.11,56.12,35500.0,47.1088,47.1256,47.0752,47.0836,35500.0
2012-11-26 13:25:00,56.12,56.13,56.09,56.09,9900.0,47.0836,47.092,47.0585,47.0585,9900.0
2012-11-26 13:30:00,56.1,56.12,56.1,56.1,36000.0,47.0669,47.0836,47.0669,47.0669,36000.0
2012-11-26 13:35:00,56.1,56.11,56.05,56.08,36600.0,47.0669,47.0752,47.0249,47.0501,36600.0
2012-11-26 13:40:00,56.07,56.08,56.0,56.01,32600.0,47.0417,47.0501,46.983,46.9913,32600.0
2012-11-26 13:45:00,56.02,56.04,55.94,55.96,32400.0,46.9997,47.0165,46.9326,46.9494,32400.0
2012-11-26 13:50:00,55.96,55.98,55.95,55.97,40700.0,46.9494,46.9662,46.941,46.9578,40700.0
2012-11-26 13:55:00,55.97,55.99,55.95,55.96,25400.0,46.9578,46.9746,46.941,46.9494,25400.0
2012-11-26 14:00:00,55.96,55.97,55.93,55.96,55700.0,46.9494,46.9578,46.9242,46.9494,55700.0
2012-11-26 14:05:00,55.97,55.98,55.95,55.98,31000.0,46.9578,46.9662,46.941,46.9662,31000.0
2012-11-26 14:10:00,55.98,55.98,55.94,55.95,34000.0,46.9662,46.9662,46.9326,46.941,34000.0
2012-11-26 14:15:00,55.94,55.96,55.92,55.92,19400.0,46.9326,46.9494,46.9158,46.9158,19400.0
2012-11-26 14:20:00,55.93,55.93,55.84,55.85,74200.0,46.9242,46.9242,46.8487,46.8571,74200.0
2012-11-26 14:25:00,55.85,55.86,55.76,55.76,87600.0,46.8571,46.8655,46.7816,46.7816,87600.0
2012-11-26 14:30:00,55.76,55.77,55.7,55.73,89000.0,46.7816,46.79,46.7313,46.7564,89000.0
2012-11-26 14:35:00,55.73,55.81,55.73,55.8,36300.0,46.7564,46.8235,46.7564,46.8152,36300.0
2012-11-26 14:40:00,55.81,55.82,55.76,55.77,31900.0,46.8235,46.8319,46.7816,46.79,31900.0
2012-11-26 14:45:00,55.76,55.76,55.59,55.59,158500.0,46.7816,46.7816,46.639,46.639,158500.0
2012-11-26 14:50:00,55.59,55.65,55.52,55.61,165800.0,46.639,46.6893,46.5802,46.6558,165800.0
2012-11-26 14:55:00,55.61,55.62,55.55,55.58,76600.0,46.6558,46.6641,46.6054,46.6306,76600.0
2012-11-26 15:00:00,55.59,55.6,55.57,55.59,102800.0,46.639,46.6474,46.6222,46.639,102800.0
2012-11-26 15:05:00,55.6,55.6,55.5,55.5,180000.0,46.6474,46.6474,46.5635,46.5635,180000.0
2012-11-26 15:10:00,55.51,55.53,55.47,55.49,121600.0,46.5719,46.5886,46.5383,46.5551,121600.0
2012-11-26 15:15:00,55.49,55.51,55.47,55.49,84500.0,46.5551,46.5719,46.5383,46.5551,84500.0
2012-11-26 15:20:00,55.5,55.55,55.47,55.52,74800.0,46.5635,46.6054,46.5383,46.5802,74800.0
2012-11-26 15:25:00,55.53,55.53,55.48,55.51,102700.0,46.5886,46.5886,46.5467,46.5719,102700.0
2012-11-26 15:30:00,55.5,55.58,55.47,55.57,163700.0,46.5635,46.6306,46.5383,46.6222,163700.0
2012-11-26 15:35:00,55.57,55.62,55.56,55.61,105300.0,46.6222,46.6641,46.6138,46.6558,105300.0
2012-11-26 15:40:00,55.61,55.72,55.61,55.7,172900.0,46.6558,46.748,46.6558,46.7313,172900.0
2012-11-26 15:45:00,55.71,55.73,55.64,55.64,186700.0,46.7396,46.7564,46.6809,46.6809,186700.0
2012-11-26 15:50:00,55.64,55.67,55.56,55.57,148900.0,46.6809,46.7061,46.6138,46.6222,148900.0
2012-11-26 15:55:00,55.57,55.68,55.57,55.68,308500.0,46.6222,46.7145,46.6222,46.7145,308500.0
2012-11-27 09:30:00,55.46,55.72,55.41,55.67,100000.0,46.5299,46.748,46.488,46.7061,100000.0
2012-11-27 09:35:00,55.67,55.67,55.44,55.49,91500.0,46.7061,46.7061,46.5131,46.5551,91500.0
2012-11-27 09:40:00,55.49,55.55,55.42,55.55,188100.0,46.5551,46.6054,46.4963,46.6054,188100.0
2012-11-27 09:45:00,55.55,55.57,55.38,55.5,311000.0,46.6054,46.6222,46.4628,46.5635,311000.0
2012-11-27 09:50:00,55.49,55.53,55.45,55.48,118300.0,46.5551,46.5886,46.5215,46.5467,118300.0
2012-11-27 09:55:00,55.48,55.51,55.36,55.45,107300.0,46.5467,46.5719,46.446,46.5215,107300.0
2012-11-27 10:00:00,55.45,55.52,55.39,55.41,88700.0,46.5215,46.5802,46.4712,46.488,88700.0
2012-11-27 10:05:00,55.41,55.44,55.35,55.4,84800.0,46.488,46.5131,46.4376,46.4796,84800.0
2012-11-27 10:10:00,55.4,55.4,55.31,55.33,110100.0,46.4796,46.4796,46.4041,46.4208,110100.0
2012-11-27 10:15:00,55.32,55.34,55.11,55.13,164500.0,46.4124,46.4292,46.2363,46.253,164500.0
2012-11-27 10:20:00,55.13,55.18,55.06,55.12,163500.0,46.253,46.295,46.1943,46.2447,163500.0
2012-11-27 10:25:00,55.12,55.15,55.02,55.06,70900.0,46.2447,46.2698,46.1608,46.1943,70900.0
2012-11-27 10:30:00,55.06,55.08,54.95,54.98,164800.0,46.1943,46.2111,46.102,46.1272,164800.0
2012-11-27 10:35:00,54.97,55.0,54.92,54.96,70900.0,46.1188,46.144,46.0769,46.1104,70900.0
2012-11-27 10:40:00,54.96,55.03,54.94,54.94,147900.0,46.1104,46.1691,46.0936,46.0936,147900.0
2012-11-27 10:45:00,54.94,55.11,54.93,55.08,96300.0,46.0936,46.2363,46.0852,46.2111,96300.0
2012-11-27 10:50:00,55.09,55.14,55.08,55.13,53300.0,46.2195,46.2614,46.2111,46.253,53300.0
2012-11-27 10:55:00,55.13,55.15,55.07,55.08,92400.0,46.253,46.2698,46.2027,46.2111,92400.0
2012-11-27 11:00:00,55.09,55.14,55.06,55.1,56400.0,46.2195,46.2614,46.1943,46.2279,56400.0
2012-11-27 11:05:00,55.11,55.14,55.02,55.03,146600.0,46.2363,46.2614,46.1608,46.1691,146600.0
2012-11-27 11:10:00,55.04,55.08,55.0,55.08,63700.0,46.1775,46.2111,46.144,46.2111,63700.0
2012-11-27 11:15:00,55.08,55.14,55.05,55.13,49900.0,46.2111,46.2614,46.1859,46.253,49900.0
2012-11-27 11:20:00,55.13,55.16,55.1,55.15,65700.0,46.253,46.2782,46.2279,46.2698,65700.0
2012-11-27 11:25:00,55.15,55.19,55.13,55.19,54500.0,46.2698,46.3034,46.253,46.3034,54500.0
2012-11-27 11:30:00,55.2,55.2,55.07,55.1,83500.0,46.3118,46.3118,46.2027,46.2279,83500.0
2012-11-27 11:35:00,55.11,55.2,55.08,55.18,144100.0,46.2363,46.3118,46.2111,46.295,144100.0
2012-11-27 11:40:00,55.19,55.21,55.13,55.19,56800.0,46.3034,46.3202,46.253,46.3034,56800.0
2012-11-27 11:45:00,55.2,55.2,55.14,55.16,70300.0,46.3118,46.3118,46.2614,46.2782,70300.0
2012-11-27 11:50:00,55.16,55.26,55.14,55.19,127100.0,46.2782,46.3621,46.2614,46.3034,127100.0
2012-11-27 11:55:00,55.2,55.28,55.19,55.26,42100.0,46.3118,46.3789,46.3034,46.3621,42100.0
2012-11-27 12:00:00,55.26,55.32,55.26,55.3,37100.0,46.3621,46.4124,46.3621,46.3957,37100.0
2012-11-27 12:05:00,55.3,55.31,55.28,55.29,31100.0,46.3957,46.4041,46.3789,46.3873,31100.0
2012-11-27 12:10:00,55.3,55.31,55.24,55.26,48700.0,46.3957,46.4041,46.3453,46.3621,48700.0
2012-11-27 12:15:00,55.26,55.29,55.24,55.25,43400.0,46.3621,46.3873,46.3453,46.3537,43400.0
2012-11-27 12:20:00,55.24,55.26,55.23,55.24,28900.0,46.3453,46.3621,46.3369,46.3453,28900.0
2012-11-27 12:25:00,55.24,55.25,55.21,55.22,43500.0,46.3453,46.3537,46.3202,46.3285,43500.0
2012-11-27 12:30:00,55.21,55.24,55.18,55.19,72800.0,46.3202,46.3453,46.295,46.3034,72800.0
2012-11-27 12:35:00,55.19,55.2,55.15,55.16,45700.0,46.3034,46.3118,46.2698,46.2782,45700.0
2012-11-27 12:40:00,55.16,55.2,55.15,55.18,44700.0,46.2782,46.3118,46.2698,46.295,44700.0
2012-11-27 12:45:00,55.17,55.18,55.12,55.13,37500.0,46.2866,46.295,46.2447,46.253,37500.0
2012-11-27 12:50:00,55.14,55.17,55.14,55.15,41000.0,46.2614,46.2866,46.2614,46.2698,41000.0
2012-11-27 12:55:00,55.15,55.2,55.15,55.18,23000.0,46.2698,46.3118,46.2698,46.295,23000.0
2012-11-27 13:00:00,55.18,55.18,55.09,55.11,114400.0,46.295,46.295,46.2195,46.2363,114400.0
2012-11-27 13:05:00,55.11,55.14,55.09,55.13,38900.0,46.2363,46.2614,46.2195,46.253,38900.0
2012-11-27 13:10:00,55.14,55.17,55.13,55.17,26500.0,46.2614,46.2866,46.253,46.2866,26500.0
2012-11-27 13:15:00,55.16,55.2,55.16,55.19,37000.0,46.2782,46.3118,46.2782,46.3034,37000.0
2012-11-27 13:20:00,55.18,55.19,55.15,55.18,26100.0,46.295,46.3034,46.2698,46.295,26100.0
2012-11-27 13:25:00,55.19,55.19,55.1,55.12,49800.0,46.3034,46.3034,46.2279,46.2447,49800.0
2012-11-27 13:30:00,55.13,55.14,55.05,55.08,76600.0,46.253,46.2614,46.1859,46.2111,76600.0
2012-11-27 13:35:00,55.09,55.1,55.06,55.08,80600.0,46.2195,46.2279,46.1943,46.2111,80600.0
2012-11-27 13:40:00,55.08,55.13,55.06,55.13,103900.0,46.2111,46.253,46.1943,46.253,103900.0
2012-11-27 13:45:00,55.12,55.14,55.07,55.11,58800.0,46.2447,46.2614,46.2027,46.2363,58800.0
2012-11-27 13:50:00,55.11,55.11,55.02,55.06,105800.0,46.2363,46.2363,46.1608,46.1943,105800.0
2012-11-27 13:55:00,55.05,55.11,55.0,55.03,74300.0,46.1859,46.2363,46.144,46.1691,74300.0
2012-11-27 14:00:00,55.04,55.06,54.99,55.04,75600.0,46.1775,46.1943,46.1356,46.1775,75600.0
2012-11-27 14:05:00,55.04,55.09,55.02,55.09,70300.0,46.1775,46.2195,46.1608,46.2195,70300.0
2012-11-27 14:10:00,55.08,55.16,55.07,55.11,47400.0,46.2111,46.2782,46.2027,46.2363,47400.0
2012-11-27 14:15:00,55.12,55.2,55.12,55.18,47900.0,46.2447,46.3118,46.2447,46.295,47900.0
2012-11-27 14:20:00,55.19,55.2,54.99,55.0,102100.0,46.3034,46.3118,46.1356,46.144,102100.0
2012-11-27 14:25:00,55.01,55.02,54.8,54.83,118000.0,46.1524,46.1608,45.9762,46.0013,118000.0
2012-11-27 14:30:00,54.83,54.91,54.78,54.8,130700.0,46.0013,46.0685,45.9594,45.9762,130700.0
2012-11-27 14:35:00,54.79,54.84,54.76,54.84,171700.0,45.9678,46.0097,45.9426,46.0097,171700.0
2012-11-27 14:40:00,54.84,54.9,54.76,54.78,133500.0,46.0097,46.0601,45.9426,45.9594,133500.0
2012-11-27 14:45:00,54.79,54.81,54.7,54.77,166900.0,45.9678,45.9846,45.8923,45.951,166900.0
2012-11-27 14:50:00,54.77,54.83,54.75,54.81,163600.0,45.951,46.0013,45.9342,45.9846,163600.0
2012-11-27 14:55:00,54.8,54.85,54.75,54.76,124000.0,45.9762,46.0181,45.9342,45.9426,124000.0
2012-11-27 15:00:00,54.76,54.87,54.75,54.79,206500.0,45.9426,46.0349,45.9342,45.9678,206500.0
2012-11-27 15:05:00,54.78,54.87,54.77,54.85,165100.0,45.9594,46.0349,45.951,46.0181,165100.0
2012-11-27 15:10:00,54.86,54.86,54.78,54.83,156000.0,46.0265,46.0265,45.9594,46.0013,156000.0
2012-11-27 15:15:00,54.82,54.85,54.77,54.8,180800.0,45.993,46.0181,45.951,45.9762,180800.0
2012-11-27 15:20:00,54.81,54.87,54.79,54.85,183700.0,45.9846,46.0349,45.9678,46.0181,183700.0
2012-11-27 15:25:00,54.85,54.87,54.79,54.82,141600.0,46.0181,46.0349,45.9678,45.993,141600.0
2012-11-27 15:30:00,54.83,54.84,54.66,54.68,185900.0,46.0013,46.0097,45.8587,45.8755,185900.0
2012-11-27 15:35:00,54.69,54.69,54.54,54.55,213500.0,45.8839,45.8839,45.758,45.7664,213500.0
2012-11-27 15:40:00,54.55,54.66,54.51,54.63,349100.0,45.7664,45.8587,45.7329,45.8336,349100.0
2012-11-27 15:45:00,54.62,54.69,54.6,54.66,319700.0,45.8252,45.8839,45.8084,45.8587,319700.0
2012-11-27 15:50:00,54.65,54.71,54.51,54.51,397500.0,45.8503,45.9007,45.7329,45.7329,397500.0
2012-11-27 15:55:00,54.51,54.52,54.35,54.45,752100.0,45.7329,45.7413,45.5986,45.6825,752100.0
2012-11-28 09:30:00,54.16,54.39,54.16,54.29,126700.0,45.4392,45.6322,45.4392,45.5483,126700.0
2012-11-28 09:35:00,54.3,54.35,54.22,54.35,101200.0,45.5567,45.5986,45.4896,45.5986,101200.0
2012-11-28 09:40:00,54.33,54.51,54.31,54.46,79200.0,45.5819,45.7329,45.5651,45.6909,79200.0
2012-11-28 09:45:00,54.45,54.56,54.45,54.48,91600.0,45.6825,45.7748,45.6825,45.7077,91600.0
2012-11-28 09:50:00,54.47,54.5,54.41,54.5,84900.0,45.6993,45.7245,45.649,45.7245,84900.0
2012-11-28 09:55:00,54.5,54.66,54.48,54.66,74900.0,45.7245,45.8587,45.7077,45.8587,74900.0
2012-11-28 10:00:00,54.67,54.71,54.34,54.37,97100.0,45.8671,45.9007,45.5902,45.6154,97100.0
2012-11-28 10:05:00,54.36,54.47,54.34,54.44,71200.0,45.607,45.6993,45.5902,45.6741,71200.0
2012-11-28 10:10:00,54.44,54.54,54.44,54.5,85400.0,45.6741,45.758,45.6741,45.7245,85400.0
2012-11-28 10:15:00,54.5,54.51,54.44,54.48,91000.0,45.7245,45.7329,45.6741,45.7077,91000.0
2012-11-28 10:20:00,54.48,54.63,54.46,54.62,131900.0,45.7077,45.8336,45.6909,45.8252,131900.0
2012-11-28 10:25:00,54.62,54.62,54.5,54.5,90000.0,45.8252,45.8252,45.7245,45.7245,90000.0
2012-11-28 10:30:00,54.51,54.54,54.5,54.5,157900.0,45.7329,45.758,45.7245,45.7245,157900.0
2012-11-28 10:35:00,54.49,54.72,54.48,54.65,176000.0,45.7161,45.9091,45.7077,45.8503,176000.0
2012-11-28 10:40:00,54.65,54.88,54.65,54.88,329000.0,45.8503,46.0433,45.8503,46.0433,329000.0
2012-11-28 10:45:00,54.88,55.13,54.88,55.05,179800.0,46.0433,46.253,46.0433,46.1859,179800.0
2012-11-28 10:50:00,55.04,55.07,54.98,55.0,136700.0,46.1775,46.2027,46.1272,46.144,136700.0
2012-11-28 10:55:00,54.99,55.03,54.96,55.0,113100.0,46.1356,46.1691,46.1104,46.144,113100.0
2012-11-28 11:00:00,55.0,55.09,54.98,54.98,77700.0,46.144,46.2195,46.1272,46.1272,77700.0
2012-11-28 11:05:00,55.0,55.02,54.97,54.98,79600.0,46.144,46.1608,46.1188,46.1272,79600.0
2012-11-28 11:10:00,54.99,55.06,54.98,55.01,64700.0,46.1356,46.1943,46.1272,46.1524,64700.0
2012-11-28 11:15:00,55.02,55.1,54.98,55.07,95400.0,46.1608,46.2279,46.1272,46.2027,95400.0
2012-11-28 11:20:00,55.09,55.14,55.07,55.1,113200.0,46.2195,46.2614,46.2027,46.2279,113200.0
2012-11-28 11:25:00,55.11,55.18,55.11,55.16,75500.0,46.2363,46.295,46.2363,46.2782,75500.0
2012-11-28 11:30:00,55.17,55.18,54.98,54.99,67000.0,46.2866,46.295,46.1272,46.1356,67000.0
2012-11-28 11:35:00,54.99,55.03,54.94,55.0,66600.0,46.1356,46.1691,46.0936,46.144,66600.0
2012-11-28 11:40:00,55.01,55.02,54.93,55.02,83500.0,46.1524,46.1608,46.0852,46.1608,83500.0
2012-11-28 11:45:00,55.01,55.01,54.95,54.96,31600.0,46.1524,46.1524,46.102,46.1104,31600.0
2012-11-28 11:50:00,54.96,54.97,54.92,54.95,72800.0,46.1104,46.1188,46.0769,46.102,72800.0
2012-11-28 11:55:00,54.94,54.99,54.94,54.98,52600.0,46.0936,46.1356,46.0936,46.1272,52600.0
2012-11-28 12:00:00,54.98,55.02,54.86,54.86,74100.0,46.1272,46.1608,46.0265,46.0265,74100.0
2012-11-28 12:05:00,54.85,54.89,54.8,54.83,137300.0,46.0181,46.0517,45.9762,46.0013,137300.0
2012-11-28 12:10:00,54.84,55.08,54.78,55.02,127300.0,46.0097,46.2111,45.9594,46.1608,127300.0
2012-11-28 12:15:00,55.01,55.23,55.0,55.2,133500.0,46.1524,46.3369,46.144,46.3118,133500.0
2012-11-28 12:20:00,55.2,55.27,55.16,55.27,89400.0,46.3118,46.3705,46.2782,46.3705,89400.0
2012-11-28 12:25:00,55.27,55.34,55.25,55.3,102500.0,46.3705,46.4292,46.3537,46.3957,102500.0
2012-11-28 12:30:00,55.3,55.49,55.3,55.37,126800.0,46.3957,46.5551,46.3957,46.4544,126800.0
2012-11-28 12:35:00,55.38,55.44,55.36,55.41,46700.0,46.4628,46.5131,46.446,46.488,46700.0
2012-11-28 12:40:00,55.41,55.41,55.36,55.38,36200.0,46.488,46.488,46.446,46.4628,36200.0
2012-11-28 12:45:00,55.37,55.4,55.35,55.36,18800.0,46.4544,46.4796,46.4376,46.446,18800.0
2012-11-28 12:50:00,55.35,55.36,55.26,55.29,71500.0,46.4376,46.446,46.3621,46.3873,71500.0
2012-11-28 12:55:00,55.29,55.38,55.29,55.36,46200.0,46.3873,46.4628,46.3873,46.446,46200.0
2012-11-28 13:00:00,55.35,55.36,55.25,55.27,48800.0,46.4376,46.446,46.3537,46.3705,48800.0
2012-11-28 13:05:00,55.26,55.28,55.21,55.21,49200.0,46.3621,46.3789,46.3202,46.3202,49200.0
2012-11-28 13:10:00,55.21,55.29,55.2,55.27,16400.0,46.3202,46.3873,46.3118,46.3705,16400.0
2012-11-28 13:15:00,55.27,55.36,55.27,55.32,53300.0,46.3705,46.446,46.3705,46.4124,53300.0
2012-11-28 13:20:00,55.31,55.34,55.29,55.32,40000.0,46.4041,46.4292,46.3873,46.4124,40000.0
2012-11-28 13:25:00,55.33,55.37,55.3,55.37,30000.0,46.4208,46.4544,46.3957,46.4544,30000.0
2012-11-28 13:30:00,55.36,55.39,55.33,55.36,34500.0,46.446,46.4712,46.4208,46.446,34500.0
2012-11-28 13:35:00,55.37,55.45,55.35,55.41,58200.0,46.4544,46.5215,46.4376,46.488,58200.0
2012-11-28 13:40:00,55.41,55.42,55.38,55.39,50100.0,46.488,46.4963,46.4628,46.4712,50100.0
2012-11-28 13:45:00,55.38,55.4,55.33,55.39,45800.0,46.4628,46.4796,46.4208,46.4712,45800.0
2012-11-28 13:50:00,55.38,55.38,55.35,55.36,26000.0,46.4628,46.4628,46.4376,46.446,26000.0
2012-11-28 13:55:00,55.35,55.39,55.33,55.36,31100.0,46.4376,46.4712,46.4208,46.446,31100.0
2012-11-28 14:00:00,55.36,55.4,55.35,55.37,50600.0,46.446,46.4796,46.4376,46.4544,50600.0
2012-11-28 14:05:00,55.37,55.41,55.32,55.36,54100.0,46.4544,46.488,46.4124,46.446,54100.0
2012-11-28 14:10:00,55.36,55.39,55.34,55.34,34200.0,46.446,46.4712,46.4292,46.4292,34200.0
2012-11-28 14:15:00,55.36,55.37,55.32,55.34,30800.0,46.446,46.4544,46.4124,46.4292,30800.0
2012-11-28 14:20:00,55.34,55.34,55.29,55.3,85900.0,46.4292,46.4292,46.3873,46.3957,85900.0
2012-11-28 14:25:00,55.31,55.32,55.27,55.31,22700.0,46.4041,46.4124,46.3705,46.4041,22700.0
2012-11-28 14:30:00,55.3,55.36,55.25,55.35,56800.0,46.3957,46.446,46.3537,46.4376,56800.0
2012-11-28 14:35:00,55.35,55.43,55.34,55.41,39800.0,46.4376,46.5047,46.4292,46.488,39800.0
2012-11-28 14:40:00,55.4,55.45,55.4,55.43,37100.0,46.4796,46.5215,46.4796,46.5047,37100.0
2012-11-28 14:45:00,55.43,55.43,55.35,55.36,43700.0,46.5047,46.5047,46.4376,46.446,43700.0
2012-11-28 14:50:00,55.36,55.36,55.3,55.3,61800.0,46.446,46.446,46.3957,46.3957,61800.0
2012-11-28 14:55:00,55.3,55.39,55.29,55.37,55700.0,46.3957,46.4712,46.3873,46.4544,55700.0
2012-11-28 15:00:00,55.36,55.41,55.35,55.36,25500.0,46.446,46.488,46.4376,46.446,25500.0
2012-11-28 15:05:00,55.36,55.49,55.36,55.47,55000.0,46.446,46.5551,46.446,46.5383,55000.0
2012-11-28 15:10:00,55.47,55.49,55.44,55.48,45400.0,46.5383,46.5551,46.5131,46.5467,45400.0
2012-11-28 15:15:00,55.49,55.5,55.45,55.46,68900.0,46.5551,46.5635,46.5215,46.5299,68900.0
2012-11-28 15:20:00,55.46,55.5,55.45,55.48,66300.0,46.5299,46.5635,46.5215,46.5467,66300.0
2012-11-28 15:25:00,55.49,55.56,55.47,55.55,65500.0,46.5551,46.6138,46.5383,46.6054,65500.0
2012-11-28 15:30:00,55.55,55.6,55.52,55.54,135400.0,46.6054,46.6474,46.5802,46.597,135400.0
2012-11-28 15:35:00,55.53,55.55,55.51,55.51,75600.0,46.5886,46.6054,46.5719,46.5719,75600.0
2012-11-28 15:40:00,55.5,55.51,55.47,55.49,92300.0,46.5635,46.5719,46.5383,46.5551,92300.0
2012-11-28 15:45:00,55.5,55.56,55.49,55.52,108800.0,46.5635,46.6138,46.5551,46.5802,108800.0
2012-11-28 15:50:00,55.52,55.56,55.47,55.53,253200.0,46.5802,46.6138,46.5383,46.5886,253200.0
2012-11-28 15:55:00,55.53,55.56,55.48,55.51,373000.0,46.5886,46.6138,46.5467,46.5719,373000.0
2012-11-29 09:30:00,55.75,55.78,55.52,55.7,213600.0,46.7732,46.7984,46.5802,46.7313,213600.0
2012-11-29 09:35:00,55.73,55.8,55.7,55.73,149300.0,46.7564,46.8152,46.7313,46.7564,149300.0
2012-11-29 09:40:00,55.74,55.92,55.73,55.8,140600.0,46.7648,46.9158,46.7564,46.8152,140600.0
2012-11-29 09:45:00,55.82,55.89,55.78,55.85,94300.0,46.8319,46.8907,46.7984,46.8571,94300.0
2012-11-29 09:50:00,55.84,55.84,55.65,55.75,119900.0,46.8487,46.8487,46.6893,46.7732,119900.0
2012-11-29 09:55:00,55.75,55.77,55.74,55.77,73400.0,46.7732,46.79,46.7648,46.79,73400.0
2012-11-29 10:00:00,55.78,55.9,55.76,55.83,36000.0,46.7984,46.8991,46.7816,46.8403,36000.0
2012-11-29 10:05:00,55.83,55.88,55.74,55.75,86700.0,46.8403,46.8823,46.7648,46.7732,86700.0
2012-11-29 10:10:00,55.74,55.84,55.73,55.82,67900.0,46.7648,46.8487,46.7564,46.8319,67900.0
2012-11-29 10:15:00,55.81,55.92,55.81,55.9,38400.0,46.8235,46.9158,46.8235,46.8991,38400.0
2012-11-29 10:20:00,55.91,55.96,55.87,55.92,55800.0,46.9074,46.9494,46.8739,46.9158,55800.0
2012-11-29 10:25:00,55.92,56.05,55.92,56.04,68700.0,46.9158,47.0249,46.9158,47.0165,68700.0
2012-11-29 10:30:00,56.04,56.12,56.02,56.1,96400.0,47.0165,47.0836,46.9997,47.0669,96400.0
2012-11-29 10:35:00,56.1,56.18,56.08,56.09,68400.0,47.0669,47.134,47.0501,47.0585,68400.0
2012-11-29 10:40:00,56.08,56.14,56.05,56.05,57000.0,47.0501,47.1004,47.0249,47.0249,57000.0
2012-11-29 10:45:00,56.06,56.08,56.0,56.03,69400.0,47.0333,47.0501,46.983,47.0081,69400.0
2012-11-29 10:50:00,56.04,56.13,56.02,56.12,55900.0,47.0165,47.092,46.9997,47.0836,55900.0
2012-11-29 10:55:00,56.12,56.2,56.1,56.17,67000.0,47.0836,47.1508,47.0669,47.1256,67000.0
2012-11-29 11:00:00,56.17,56.19,56.14,56.18,55100.0,47.1256,47.1424,47.1004,47.134,55100.0
2012-11-29 11:05:00,56.18,56.19,56.15,56.16,42600.0,47.134,47.1424,47.1088,47.1172,42600.0
2012-11-29 11:10:00,56.16,56.23,56.16,56.23,37500.0,47.1172,47.1759,47.1172,47.1759,37500.0
2012-11-29 11:15:00,56.23,56.23,56.18,56.22,69700.0,47.1759,47.1759,47.134,47.1675,69700.0
2012-11-29 11:20:00,56.23,56.26,56.17,56.17,47700.0,47.1759,47.2011,47.1256,47.1256,47700.0
2012-11-29 11:25:00,56.18,56.2,56.13,56.19,83800.0,47.134,47.1508,47.092,47.1424,83800.0
2012-11-29 11:30:00,56.19,56.2,56.08,56.09,55600.0,47.1424,47.1508,47.0501,47.0585,55600.0
2012-11-29 11:35:00,56.09,56.15,56.06,56.15,34200.0,47.0585,47.1088,47.0333,47.1088,34200.0
2012-11-29 11:40:00,56.16,56.16,55.82,55.88,133300.0,47.1172,47.1172,46.8319,46.8823,133300.0
2012-11-29 11:45:00,55.88,55.92,55.84,55.9,148200.0,46.8823,46.9158,46.8487,46.8991,148200.0
2012-11-29 11:50:00,55.91,56.05,55.91,56.01,86300.0,46.9074,47.0249,46.9074,46.9913,86300.0
2012-11-29 11:55:00,56.02,56.03,55.97,56.0,89100.0,46.9997,47.0081,46.9578,46.983,89100.0
2012-11-29 12:00:00,56.0,56.06,55.99,56.0,51500.0,46.983,47.0333,46.9746,46.983,51500.0
2012-11-29 12:05:00,55.99,56.01,55.9,55.99,39500.0,46.9746,46.9913,46.8991,46.9746,39500.0
2012-11-29 12:10:00,55.98,56.13,55.94,56.05,39600.0,46.9662,47.092,46.9326,47.0249,39600.0
2012-11-29 12:15:00,56.06,56.06,56.02,56.04,15500.0,47.0333,47.0333,46.9997,47.0165,15500.0
2012-11-29 12:20:00,56.04,56.13,56.04,56.11,25400.0,47.0165,47.092,47.0165,47.0752,25400.0
2012-11-29 12:25:00,56.12,56.13,56.08,56.09,27700.0,47.0836,47.092,47.0501,47.0585,27700.0
2012-11-29 12:30:00,56.09,56.12,56.09,56.11,27300.0,47.0585,47.0836,47.0585,47.0752,27300.0
2012-11-29 12:35:00,56.11,56.12,56.09,56.1,33300.0,47.0752,47.0836,47.0585,47.0669,33300.0
2012-11-29 12:40:00,56.11,56.11,56.09,56.09,26500.0,47.0752,47.0752,47.0585,47.0585,26500.0
2012-11-29 12:45:00,56.09,56.11,56.04,56.06,27800.0,47.0585,47.0752,47.0165,47.0333,27800.0
2012-11-29 12:50:00,56.06,56.09,56.06,56.07,11600.0,47.0333,47.0585,47.0333,47.0417,11600.0
2012-11-29 12:55:00,56.07,56.07,56.0,56.0,56300.0,47.0417,47.0417,46.983,46.983,56300.0
2012-11-29 13:00:00,56.0,56.07,56.0,56.04,33300.0,46.983,47.0417,46.983,47.0165,33300.0
2012-11-29 13:05:00,56.04,56.05,55.98,56.01,15200.0,47.0165,47.0249,46.9662,46.9913,15200.0
2012-11-29 13:10:00,56.02,56.02,55.96,55.97,19100.0,46.9997,46.9997,46.9494,46.9578,19100.0
2012-11-29 13:15:00,55.97,56.03,55.97,56.01,23800.0,46.9578,47.0081,46.9578,46.9913,23800.0
2012-11-29 13:20:00,56.0,56.03,55.98,56.02,27800.0,46.983,47.0081,46.9662,46.9997,27800.0
2012-11-29 13:25:00,56.02,56.06,56.02,56.06,37000.0,46.9997,47.0333,46.9997,47.0333,37000.0
2012-11-29 13:30:00,56.06,56.15,56.06,56.12,37900.0,47.0333,47.1088,47.0333,47.0836,37900.0
2012-11-29 13:35:00,56.12,56.14,56.11,56.13,22100.0,47.0836,47.1004,47.0752,47.092,22100.0
2012-11-29 13:40:00,56.14,56.16,56.1,56.12,16000.0,47.1004,47.1172,47.0669,47.0836,16000.0
2012-11-29 13:45:00,56.12,56.16,56.11,56.13,30400.0,47.0836,47.1172,47.0752,47.092,30400.0
2012-11-29 13:50:00,56.13,56.16,56.12,56.16,11400.0,47.092,47.1172,47.0836,47.1172,11400.0
2012-11-29 13:55:00,56.16,56.16,56.11,56.12,22200.0,47.1172,47.1172,47.0752,47.0836,22200.0
2012-11-29 14:00:00,56.12,56.16,56.1,56.15,40400.0,47.0836,47.1172,47.0669,47.1088,40400.0
2012-11-29 14:05:00,56.15,56.18,56.14,56.15,30300.0,47.1088,47.134,47.1004,47.1088,30300.0
2012-11-29 14:10:00,56.16,56.18,56.13,56.16,23500.0,47.1172,47.134,47.092,47.1172,23500.0
2012-11-29 14:15:00,56.16,56.19,56.16,56.16,23900.0,47.1172,47.1424,47.1172,47.1172,23900.0
2012-11-29 14:20:00,56.17,56.18,56.14,56.16,42900.0,47.1256,47.134,47.1004,47.1172,42900.0
2012-11-29 14:25:00,56.17,56.19,56.16,56.18,52500.0,47.1256,47.1424,47.1172,47.134,52500.0
2012-11-29 14:30:00,56.17,56.22,56.17,56.2,29800.0,47.1256,47.1675,47.1256,47.1508,29800.0
2012-11-29 14:35:00,56.21,56.23,56.2,56.22,46100.0,47.1591,47.1759,47.1508,47.1675,46100.0
2012-11-29 14:40:00,56.22,56.25,56.21,56.23,34400.0,47.1675,47.1927,47.1591,47.1759,34400.0
2012-11-29 14:45:00,56.22,56.26,56.21,56.23,49000.0,47.1675,47.2011,47.1591,47.1759,49000.0
2012-11-29 14:50:00,56.23,56.23,56.16,56.16,30700.0,47.1759,47.1759,47.1172,47.1172,30700.0
2012-11-29 14:55:00,56.16,56.18,56.14,56.15,34800.0,47.1172,47.134,47.1004,47.1088,34800.0
2012-11-29 15:00:00,56.15,56.16,56.12,56.12,22300.0,47.1088,47.1172,47.0836,47.0836,22300.0
2012-11-29 15:05:00,56.12,56.12,56.02,56.03,44300.0,47.0836,47.0836,46.9997,47.0081,44300.0
2012-11-29 15:10:00,56.02,56.02,55.96,55.97,38600.0,46.9997,46.9997,46.9494,46.9578,38600.0
2012-11-29 15:15:00,55.97,55.98,55.93,55.94,30600.0,46.9578,46.9662,46.9242,46.9326,30600.0
2012-11-29 15:20:00,55.94,55.98,55.92,55.94,59600.0,46.9326,46.9662,46.9158,46.9326,59600.0
2012-11-29 15:25:00,55.93,55.98,55.93,55.97,60900.0,46.9242,46.9662,46.9242,46.9578,60900.0
2012-11-29 15:30:00,55.96,55.98,55.94,55.95,53500.0,46.9494,46.9662,46.9326,46.941,53500.0
2012-11-29 15:35:00,55.95,55.95,55.85,55.91,60200.0,46.941,46.941,46.8571,46.9074,60200.0
2012-11-29 15:40:00,55.9,56.04,55.89,56.04,73500.0,46.8991,47.0165,46.8907,47.0165,73500.0
2012-11-29 15:45:00,56.04,56.04,55.95,55.97,77900.0,47.0165,47.0165,46.941,46.9578,77900.0
2012-11-29 15:50:00,55.98,55.98,55.91,55.95,78700.0,46.9662,46.9662,46.9074,46.941,78700.0
2012-11-29 15:55:00,55.94,55.95,55.87,55.93,202400.0,46.9326,46.941,46.8739,46.9242,202400.0
2012-11-30 09:30:00,55.86,55.97,55.71,55.91,113400.0,46.8655,46.9578,46.7396,46.9074,113400.0
2012-11-30 09:35:00,55.91,56.0,55.89,55.92,64200.0,46.9074,46.983,46.8907,46.9158,64200.0
2012-11-30 09:40:00,55.92,56.05,55.9,56.05,44100.0,46.9158,47.0249,46.8991,47.0249,44100.0
2012-11-30 09:45:00,56.05,56.05,55.9,55.99,39800.0,47.0249,47.0249,46.8991,46.9746,39800.0
2012-11-30 09:50:00,55.99,56.02,55.95,55.99,26300.0,46.9746,46.9997,46.941,46.9746,26300.0
2012-11-30 09:55:00,55.99,56.0,55.9,55.94,40000.0,46.9746,46.983,46.8991,46.9326,40000.0
2012-11-30 10:00:00,55.95,56.02,55.94,56.0,34600.0,46.941,46.9997,46.9326,46.983,34600.0
2012-11-30 10:05:00,56.0,56.03,55.95,55.97,27000.0,46.983,47.0081,46.941,46.9578,27000.0
2012-11-30 10:10:00,55.96,56.02,55.95,56.0,61800.0,46.9494,46.9997,46.941,46.983,61800.0
2012-11-30 10:15:00,56.0,56.07,55.99,56.05,36600.0,46.983,47.0417,46.9746,47.0249,36600.0
2012-11-30 10:20:00,56.05,56.07,56.01,56.01,23700.0,47.0249,47.0417,46.9913,46.9913,23700.0
2012-11-30 10:25:00,56.02,56.03,56.0,56.01,27800.0,46.9997,47.0081,46.983,46.9913,27800.0
2012-11-30 10:30:00,56.01,56.02,55.94,55.95,36100.0,46.9913,46.9997,46.9326,46.941,36100.0
2012-11-30 10:35:00,55.95,55.96,55.91,55.92,39300.0,46.941,46.9494,46.9074,46.9158,39300.0
2012-11-30 10:40:00,55.92,55.96,55.92,55.96,53000.0,46.9158,46.9494,46.9158,46.9494,53000.0
2012-11-30 10:45:00,55.96,55.96,55.92,55.92,41900.0,46.9494,46.9494,46.9158,46.9158,41900.0
2012-11-30 10:50:00,55.92,55.94,55.86,55.93,43100.0,46.9158,46.9326,46.8655,46.9242,43100.0
2012-11-30 10:55:00,55.93,56.0,55.92,55.99,33100.0,46.9242,46.983,46.9158,46.9746,33100.0
2012-11-30 11:00:00,55.99,56.01,55.95,55.97,31200.0,46.9746,46.9913,46.941,46.9578,31200.0
2012-11-30 11:05:00,55.97,56.01,55.95,55.96,53000.0,46.9578,46.9913,46.941,46.9494,53000.0
2012-11-30 11:10:00,55.96,56.0,55.95,55.95,26700.0,46.9494,46.983,46.941,46.941,26700.0
2012-11-30 11:15:00,55.95,55.97,55.94,55.95,21100.0,46.941,46.9578,46.9326,46.941,21100.0
2012-11-30 11:20:00,55.95,55.97,55.88,55.88,48700.0,46.941,46.9578,46.8823,46.8823,48700.0
2012-11-30 11:25:00,55.89,55.96,55.89,55.93,20300.0,46.8907,46.9494,46.8907,46.9242,20300.0
2012-11-30 11:30:00,55.93,55.93,55.9,55.92,53300.0,46.9242,46.9242,46.8991,46.9158,53300.0
2012-11-30 11:35:00,55.92,55.96,55.91,55.93,46600.0,46.9158,46.9494,46.9074,46.9242,46600.0
2012-11-30 11:40:00,55.92,55.97,55.92,55.92,19700.0,46.9158,46.9578,46.9158,46.9158,19700.0
2012-11-30 11:45:00,55.93,55.94,55.92,55.92,26200.0,46.9242,46.9326,46.9158,46.9158,26200.0
2012-11-30 11:50:00,55.92,55.93,55.87,55.9,186300.0,46.9158,46.9242,46.8739,46.8991,186300.0
2012-11-30 11:55:00,55.9,55.98,55.87,55.94,221200.0,46.8991,46.9662,46.8739,46.9326,221200.0
2012-11-30 12:00:00,55.95,55.96,55.87,55.87,73300.0,46.941,46.9494,46.8739,46.8739,73300.0
2012-11-30 12:05:00,55.87,55.89,55.83,55.83,20000.0,46.8739,46.8907,46.8403,46.8403,20000.0
2012-11-30 12:10:00,55.83,55.85,55.8,55.85,15200.0,46.8403,46.8571,46.8152,46.8571,15200.0
2012-11-30 12:15:00,55.84,55.88,55.84,55.87,31300.0,46.8487,46.8823,46.8487,46.8739,31300.0
2012-11-30 12:20:00,55.88,55.94,55.87,55.94,36600.0,46.8823,46.9326,46.8739,46.9326,36600.0
2012-11-30 12:25:00,55.94,55.96,55.92,55.95,26500.0,46.9326,46.9494,46.9158,46.941,26500.0
2012-11-30 12:30:00,55.96,56.0,55.92,55.92,20900.0,46.9494,46.983,46.9158,46.9158,20900.0
2012-11-30 12:35:00,55.91,55.95,55.91,55.92,10100.0,46.9074,46.941,46.9074,46.9158,10100.0
2012-11-30 12:40:00,55.92,55.93,55.9,55.91,15700.0,46.9158,46.9242,46.8991,46.9074,15700.0
2012-11-30 12:45:00,55.9,55.97,55.87,55.94,41000.0,46.8991,46.9578,46.8739,46.9326,41000.0
2012-11-30 12:50:00,55.94,55.94,55.87,55.9,28700.0,46.9326,46.9326,46.8739,46.8991,28700.0
2012-11-30 12:55:00,55.9,55.93,55.9,55.91,15200.0,46.8991,46.9242,46.8991,46.9074,15200.0
2012-11-30 13:00:00,55.92,55.94,55.9,55.91,30200.0,46.9158,46.9326,46.8991,46.9074,30200.0
2012-11-30 13:05:00,55.91,55.93,55.9,55.93,34900.0,46.9074,46.9242,46.8991,46.9242,34900.0
2012-11-30 13:10:00,55.93,55.95,55.92,55.93,43300.0,46.9242,46.941,46.9158,46.9242,43300.0
2012-11-30 13:15:00,55.94,55.97,55.91,55.95,31200.0,46.9326,46.9578,46.9074,46.941,31200.0
2012-11-30 13:20:00,55.96,56.06,55.96,56.06,37900.0,46.9494,47.0333,46.9494,47.0333,37900.0
2012-11-30 13:25:00,56.06,56.06,56.03,56.05,50800.0,47.0333,47.0333,47.0081,47.0249,50800.0
2012-11-30 13:30:00,56.04,56.05,55.99,55.99,18300.0,47.0165,47.0249,46.9746,46.9746,18300.0
2012-11-30 13:35:00,55.99,55.99,55.9,55.9,30900.0,46.9746,46.9746,46.8991,46.8991,30900.0
2012-11-30 13:40:00,55.91,55.93,55.9,55.91,23300.0,46.9074,46.9242,46.8991,46.9074,23300.0
2012-11-30 13:45:00,55.91,55.94,55.9,55.93,39500.0,46.9074,46.9326,46.8991,46.9242,39500.0
2012-11-30 13:50:00,55.93,55.94,55.9,55.91,40100.0,46.9242,46.9326,46.8991,46.9074,40100.0
2012-11-30 13:55:00,55.91,55.94,55.9,55.94,51500.0,46.9074,46.9326,46.8991,46.9326,51500.0
2012-11-30 14:00:00,55.95,55.96,55.93,55.96,28300.0,46.941,46.9494,46.9242,46.9494,28300.0
2012-11-30 14:05:00,55.95,55.95,55.93,55.94,28900.0,46.941,46.941,46.9242,46.9326,28900.0
2012-11-30 14:10:00,55.95,55.95,55.88,55.88,15300.0,46.941,46.941,46.8823,46.8823,15300.0
2012-11-30 14:15:00,55.88,55.91,55.87,55.9,94200.0,46.8823,46.9074,46.8739,46.8991,94200.0
2012-11-30 14:20:00,55.9,55.95,55.9,55.92,47600.0,46.8991,46.941,46.8991,46.9158,47600.0
2012-11-30 14:25:00,55.93,55.95,55.9,55.9,33700.0,46.9242,46.941,46.8991,46.8991,33700.0
2012-11-30 14:30:00,55.9,55.91,55.85,55.85,46700.0,46.8991,46.9074,46.8571,46.8571,46700.0
2012-11-30 14:35:00,55.85,55.91,55.82,55.83,56300.0,46.8571,46.9074,46.8319,46.8403,56300.0
2012-11-30 14:40:00,55.83,55.86,55.81,55.84,33900.0,46.8403,46.8655,46.8235,46.8487,33900.0
2012-11-30 14:45:00,55.85,55.91,55.82,55.88,63600.0,46.8571,46.9074,46.8319,46.8823,63600.0
2012-11-30 14:50:00,55.88,55.89,55.86,55.88,99900.0,46.8823,46.8907,46.8655,46.8823,99900.0
2012-11-30 14:55:00,55.87,55.88,55.83,55.85,43600.0,46.8739,46.8823,46.8403,46.8571,43600.0
2012-11-30 15:00:00,55.85,55.88,55.84,55.87,66900.0,46.8571,46.8823,46.8487,46.8739,66900.0
2012-11-30 15:05:00,55.86,55.93,55.85,55.93,70800.0,46.8655,46.9242,46.8571,46.9242,70800.0
2012-11-30 15:10:00,55.93,55.96,55.91,55.96,34500.0,46.9242,46.9494,46.9074,46.9494,34500.0
2012-11-30 15:15:00,55.96,55.96,55.86,55.87,111400.0,46.9494,46.9494,46.8655,46.8739,111400.0
2012-11-30 15:20:00,55.86,55.91,55.86,55.89,52700.0,46.8655,46.9074,46.8655,46.8907,52700.0
2012-11-30 15:25:00,55.89,55.91,55.88,55.9,79700.0,46.8907,46.9074,46.8823,46.8991,79700.0
2012-11-30 15:30:00,55.91,55.92,55.89,55.9,49700.0,46.9074,46.9158,46.8907,46.8991,49700.0
2012-11-30 15:35:00,55.91,55.94,55.9,55.94,78600.0,46.9074,46.9326,46.8991,46.9326,78600.0
2012-11-30 15:40:00,55.94,55.94,55.9,55.9,96200.0,46.9326,46.9326,46.8991,46.8991,96200.0
2012-11-30 15:45:00,55.91,55.98,55.9,55.93,127400.0,46.9074,46.9662,46.8991,46.9242,127400.0
2012-11-30 15:50:00,55.94,56.03,55.93,56.03,116300.0,46.9326,47.0081,46.9242,47.0081,116300.0
2012-11-30 15:55:00,56.02,56.05,55.89,55.91,365400.0,46.9997,47.0249,46.8907,46.9074,365400.0
2012-12-03 09:30:00,56.05,56.29,55.93,56.16,185200.0,47.0249,47.2263,46.9242,47.1172,185200.0
2012-12-03 09:35:00,56.17,56.49,56.16,56.45,76200.0,47.1256,47.3941,47.1172,47.3605,76200.0
2012-12-03 09:40:00,56.46,56.53,56.42,56.47,115300.0,47.3689,47.4276,47.3353,47.3773,115300.0
2012-12-03 09:45:00,56.47,56.48,56.35,56.41,68400.0,47.3773,47.3857,47.2766,47.3269,68400.0
2012-12-03 09:50:00,56.4,56.41,56.33,56.38,74100.0,47.3185,47.3269,47.2598,47.3018,74100.0
2012-12-03 09:55:00,56.38,56.47,56.37,56.4,43600.0,47.3018,47.3773,47.2934,47.3185,43600.0
2012-12-03 10:00:00,56.4,56.42,56.25,56.3,154000.0,47.3185,47.3353,47.1927,47.2346,154000.0
2012-12-03 10:05:00,56.3,56.3,56.24,56.28,81400.0,47.2346,47.2346,47.1843,47.2179,81400.0
2012-12-03 10:10:00,56.29,56.31,56.24,56.3,55600.0,47.2263,47.243,47.1843,47.2346,55600.0
2012-12-03 10:15:00,56.3,56.36,56.27,56.27,67600.0,47.2346,47.285,47.2095,47.2095,67600.0
2012-12-03 10:20:00,56.27,56.34,56.27,56.3,20000.0,47.2095,47.2682,47.2095,47.2346,20000.0
2012-12-03 10:25:00,56.3,56.34,56.25,56.26,46300.0,47.2346,47.2682,47.1927,47.2011,46300.0
2012-12-03 10:30:00,56.26,56.3,56.16,56.18,54200.0,47.2011,47.2346,47.1172,47.134,54200.0
2012-12-03 10:35:00,56.17,56.21,56.13,56.21,67700.0,47.1256,47.1591,47.092,47.1591,67700.0
2012-12-03 10:40:00,56.18,56.2,56.13,56.13,43800.0,47.134,47.1508,47.092,47.092,43800.0
2012-12-03 10:45:00,56.13,56.17,56.06,56.17,66100.0,47.092,47.1256,47.0333,47.1256,66100.0
2012-12-03 10:50:00,56.17,56.17,56.0,56.04,62200.0,47.1256,47.1256,46.983,47.0165,62200.0
2012-12-03 10:55:00,56.03,56.03,55.96,56.0,68500.0,47.0081,47.0081,46.9494,46.983,68500.0
2012-12-03 11:00:00,55.99,56.0,55.94,55.95,42200.0,46.9746,46.983,46.9326,46.941,42200.0
2012-12-03 11:05:00,55.96,56.06,55.96,56.04,41400.0,46.9494,47.0333,46.9494,47.0165,41400.0
2012-12-03 11:10:00,56.04,56.1,56.04,56.09,24600.0,47.0165,47.0669,47.0165,47.0585,24600.0
2012-12-03 11:15:00,56.09,56.1,56.08,56.1,26900.0,47.0585,47.0669,47.0501,47.0669,26900.0
2012-12-03 11:20:00,56.11,56.11,56.05,56.05,26900.0,47.0752,47.0752,47.0249,47.0249,26900.0
2012-12-03 11:25:00,56.06,56.12,56.05,56.11,28700.0,47.0333,47.0836,47.0249,47.0752,28700.0
2012-12-03 11:30:00,56.11,56.19,56.06,56.16,42800.0,47.0752,47.1424,47.0333,47.1172,42800.0
2012-12-03 11:35:00,56.17,56.19,56.15,56.18,27700.0,47.1256,47.1424,47.1088,47.134,27700.0
2012-12-03 11:40:00,56.18,56.21,56.12,56.16,39200.0,47.134,47.1591,47.0836,47.1172,39200.0
2012-12-03 11:45:00,56.16,56.22,56.15,56.16,18200.0,47.1172,47.1675,47.1088,47.1172,18200.0
2012-12-03 11:50:00,56.17,56.21,56.16,56.21,48700.0,47.1256,47.1591,47.1172,47.1591,48700.0
2012-12-03 11:55:00,56.2,56.22,56.18,56.21,23300.0,47.1508,47.1675,47.134,47.1591,23300.0
2012-12-03 12:00:00,56.2,56.21,56.16,56.2,30000.0,47.1508,47.1591,47.1172,47.1508,30000.0
2012-12-03 12:05:00,56.2,56.21,56.14,56.14,18300.0,47.1508,47.1591,47.1004,47.1004,18300.0
2012-12-03 12:10:00,56.14,56.2,56.14,56.17,24400.0,47.1004,47.1508,47.1004,47.1256,24400.0
2012-12-03 12:15:00,56.16,56.16,56.07,56.11,22700.0,47.1172,47.1172,47.0417,47.0752,22700.0
2012-12-03 12:20:00,56.11,56.13,56.07,56.11,25000.0,47.0752,47.092,47.0417,47.0752,25000.0
2012-12-03 12:25:00,56.12,56.15,56.1,56.13,21000.0,47.0836,47.1088,47.0669,47.092,21000.0
2012-12-03 12:30:00,56.12,56.16,56.12,56.12,19600.0,47.0836,47.1172,47.0836,47.0836,19600.0
2012-12-03 12:35:00,56.12,56.13,56.08,56.11,26200.0,47.0836,47.092,47.0501,47.0752,26200.0
2012-12-03 12:40:00,56.09,56.1,56.04,56.04,21100.0,47.0585,47.0669,47.0165,47.0165,21100.0
2012-12-03 12:45:00,56.05,56.11,56.04,56.11,46000.0,47.0249,47.0752,47.0165,47.0752,46000.0
2012-12-03 12:50:00,56.1,56.13,56.08,56.08,26300.0,47.0669,47.092,47.0501,47.0501,26300.0
2012-12-03 12:55:00,56.08,56.1,56.07,56.08,16600.0,47.0501,47.0669,47.0417,47.0501,16600.0
2012-12-03 13:00:00,56.08,56.08,56.0,56.05,67000.0,47.0501,47.0501,46.983,47.0249,67000.0
2012-12-03 13:05:00,56.05,56.09,56.05,56.08,34300.0,47.0249,47.0585,47.0249,47.0501,34300.0
2012-12-03 13:10:00,56.08,56.12,56.07,56.1,30500.0,47.0501,47.0836,47.0417,47.0669,30500.0
2012-12-03 13:15:00,56.1,56.11,56.08,56.1,23200.0,47.0669,47.0752,47.0501,47.0669,23200.0
2012-12-03 13:20:00,56.1,56.12,56.1,56.11,16300.0,47.0669,47.0836,47.0669,47.0752,16300.0
2012-12-03 13:25:00,56.11,56.12,56.1,56.12,27200.0,47.0752,47.0836,47.0669,47.0836,27200.0
2012-12-03 13:30:00,56.11,56.12,56.05,56.05,33200.0,47.0752,47.0836,47.0249,47.0249,33200.0
2012-12-03 13:35:00,56.05,56.11,56.03,56.11,125300.0,47.0249,47.0752,47.0081,47.0752,125300.0
2012-12-03 13:40:00,56.1,56.12,56.07,56.07,54800.0,47.0669,47.0836,47.0417,47.0417,54800.0
2012-12-03 13:45:00,56.08,56.11,56.05,56.11,39700.0,47.0501,47.0752,47.0249,47.0752,39700.0
2012-12-03 13:50:00,56.1,56.11,56.09,56.1,36300.0,47.0669,47.0752,47.0585,47.0669,36300.0
2012-12-03 13:55:00,56.09,56.1,56.02,56.03,81900.0,47.0585,47.0669,46.9997,47.0081,81900.0
2012-12-03 14:00:00,56.03,56.07,56.02,56.06,70500.0,47.0081,47.0417,46.9997,47.0333,70500.0
2012-12-03 14:05:00,56.06,56.11,56.05,56.09,32500.0,47.0333,47.0752,47.0249,47.0585,32500.0
2012-12-03 14:10:00,56.08,56.09,56.04,56.06,46300.0,47.0501,47.0585,47.0165,47.0333,46300.0
2012-12-03 14:15:00,56.07,56.09,56.05,56.07,40300.0,47.0417,47.0585,47.0249,47.0417,40300.0
2012-12-03 14:20:00,56.07,56.08,56.03,56.05,54300.0,47.0417,47.0501,47.0081,47.0249,54300.0
2012-12-03 14:25:00,56.05,56.09,56.04,56.09,29500.0,47.0249,47.0585,47.0165,47.0585,29500.0
2012-12-03 14:30:00,56.08,56.11,56.06,56.09,34000.0,47.0501,47.0752,47.0333,47.0585,34000.0
2012-12-03 14:35:00,56.09,56.09,56.03,56.04,56300.0,47.0585,47.0585,47.0081,47.0165,56300.0
2012-12-03 14:40:00,56.02,56.09,56.01,56.09,38500.0,46.9997,47.0585,46.9913,47.0585,38500.0
2012-12-03 14:45:00,56.09,56.1,56.06,56.09,51000.0,47.0585,47.0669,47.0333,47.0585,51000.0
2012-12-03 14:50:00,56.08,56.12,56.07,56.11,69300.0,47.0501,47.0836,47.0417,47.0752,69300.0
2012-12-03 14:55:00,56.1,56.14,56.1,56.14,51000.0,47.0669,47.1004,47.0669,47.1004,51000.0
2012-12-03 15:00:00,56.14,56.24,56.13,56.13,140200.0,47.1004,47.1843,47.092,47.092,140200.0
2012-12-03 15:05:00,56.12,56.14,56.08,56.11,103600.0,47.0836,47.1004,47.0501,47.0752,103600.0
2012-12-03 15:10:00,56.1,56.13,56.05,56.1,86900.0,47.0669,47.092,47.0249,47.0669,86900.0
2012-12-03 15:15:00,56.1,56.11,56.0,56.01,88400.0,47.0669,47.0752,46.983,46.9913,88400.0
2012-12-03 15:20:00,56.02,56.12,56.01,56.11,107600.0,46.9997,47.0836,46.9913,47.0752,107600.0
2012-12-03 15:25:00,56.11,56.12,56.07,56.11,71400.0,47.0752,47.0836,47.0417,47.0752,71400.0
2012-12-03 15:30:00,56.11,56.16,56.1,56.13,69900.0,47.0752,47.1172,47.0669,47.092,69900.0
2012-12-03 15:35:00,56.13,56.17,56.12,56.14,76000.0,47.092,47.1256,47.0836,47.1004,76000.0
2012-12-03 15:40:00,56.15,56.23,56.14,56.22,103800.0,47.1088,47.1759,47.1004,47.1675,103800.0
2012-12-03 15:45:00,56.22,56.22,56.11,56.11,130900.0,47.1675,47.1675,47.0752,47.0752,130900.0
2012-12-03 15:50:00,56.11,56.16,56.1,56.15,112400.0,47.0752,47.1172,47.0669,47.1088,112400.0
2012-12-03 15:55:00,56.15,56.16,55.93,55.99,247000.0,47.1088,47.1172,46.9242,46.9746,247000.0
2012-12-04 09:30:00,55.9,56.15,55.73,56.14,87300.0,46.8991,47.1088,46.7564,47.1004,87300.0
2012-12-04 09:35:00,56.12,56.19,55.99,56.01,62900.0,47.0836,47.1424,46.9746,46.9913,62900.0
2012-12-04 09:40:00,56.01,56.14,55.99,56.08,51000.0,46.9913,47.1004,46.9746,47.0501,51000.0
2012-12-04 09:45:00,56.05,56.09,56.03,56.05,57500.0,47.0249,47.0585,47.0081,47.0249,57500.0
2012-12-04 09:50:00,56.05,56.08,56.03,56.03,42100.0,47.0249,47.0501,47.0081,47.0081,42100.0
2012-12-04 09:55:00,56.03,56.05,55.9,55.97,51400.0,47.0081,47.0249,46.8991,46.9578,51400.0
2012-12-04 10:00:00,55.97,55.98,55.85,55.87,48300.0,46.9578,46.9662,46.8571,46.8739,48300.0
2012-12-04 10:05:00,55.87,56.0,55.86,55.99,56000.0,46.8739,46.983,46.8655,46.9746,56000.0
2012-12-04 10:10:00,55.99,56.07,55.96,56.02,38300.0,46.9746,47.0417,46.9494,46.9997,38300.0
2012-12-04 10:15:00,56.02,56.02,55.94,55.98,33300.0,46.9997,46.9997,46.9326,46.9662,33300.0
2012-12-04 10:20:00,55.98,55.99,55.89,55.89,26300.0,46.9662,46.9746,46.8907,46.8907,26300.0
2012-12-04 10:25:00,55.89,55.89,55.73,55.75,42700.0,46.8907,46.8907,46.7564,46.7732,42700.0
2012-12-04 10:30:00,55.75,55.79,55.74,55.77,32500.0,46.7732,46.8068,46.7648,46.79,32500.0
2012-12-04 10:35:00,55.77,55.77,55.72,55.76,36200.0,46.79,46.79,46.748,46.7816,36200.0
2012-12-04 10:40:00,55.75,55.75,55.7,55.72,37400.0,46.7732,46.7732,46.7313,46.748,37400.0
2012-12-04 10:45:00,55.72,55.75,55.69,55.73,42800.0,46.748,46.7732,46.7229,46.7564,42800.0
2012-12-04 10:50:00,55.73,55.75,55.64,55.66,28100.0,46.7564,46.7732,46.6809,46.6977,28100.0
2012-12-04 10:55:00,55.66,55.67,55.6,55.65,39800.0,46.6977,46.7061,46.6474,46.6893,39800.0
2012-12-04 11:00:00,55.67,55.68,55.61,55.61,26200.0,46.7061,46.7145,46.6558,46.6558,26200.0
2012-12-04 11:05:00,55.61,55.61,55.5,55.5,57600.0,46.6558,46.6558,46.5635,46.5635,57600.0
2012-12-04 11:10:00,55.5,55.59,55.47,55.57,60400.0,46.5635,46.639,46.5383,46.6222,60400.0
2012-12-04 11:15:00,55.57,55.62,55.55,55.61,32000.0,46.6222,46.6641,46.6054,46.6558,32000.0
2012-12-04 11:20:00,55.62,55.65,55.55,55.55,22900.0,46.6641,46.6893,46.6054,46.6054,22900.0
2012-12-04 11:25:00,55.55,55.6,55.52,55.53,32600.0,46.6054,46.6474,46.5802,46.5886,32600.0
2012-12-04 11:30:00,55.54,55.66,55.54,55.64,45600.0,46.597,46.6977,46.597,46.6809,45600.0
2012-12-04 11:35:00,55.65,55.76,55.65,55.72,52400.0,46.6893,46.7816,46.6893,46.748,52400.0
2012-12-04 11:40:00,55.72,55.87,55.72,55.86,67100.0,46.748,46.8739,46.748,46.8655,67100.0
2012-12-04 11:45:00,55.86,55.86,55.8,55.82,26700.0,46.8655,46.8655,46.8152,46.8319,26700.0
2012-12-04 11:50:00,55.82,55.86,55.79,55.8,31100.0,46.8319,46.8655,46.8068,46.8152,31100.0
2012-12-04 11:55:00,55.79,55.89,55.79,55.89,59800.0,46.8068,46.8907,46.8068,46.8907,59800.0
2012-12-04 12:00:00,55.89,55.89,55.72,55.72,22400.0,46.8907,46.8907,46.748,46.748,22400.0
2012-12-04 12:05:00,55.73,55.78,55.67,55.76,44700.0,46.7564,46.7984,46.7061,46.7816,44700.0
2012-12-04 12:10:00,55.77,55.77,55.72,55.74,42900.0,46.79,46.79,46.748,46.7648,42900.0
2012-12-04 12:15:00,55.75,55.76,55.72,55.73,16200.0,46.7732,46.7816,46.748,46.7564,16200.0
2012-12-04 12:20:00,55.73,55.73,55.66,55.66,22700.0,46.7564,46.7564,46.6977,46.6977,22700.0
2012-12-04 12:25:00,55.67,55.85,55.66,55.8,46200.0,46.7061,46.8571,46.6977,46.8152,46200.0
2012-12-04 12:30:00,55.81,55.85,55.74,55.8,18700.0,46.8235,46.8571,46.7648,46.8152,18700.0
2012-12-04 12:35:00,55.8,55.83,55.72,55.75,30400.0,46.8152,46.8403,46.748,46.7732,30400.0
2012-12-04 12:40:00,55.76,55.78,55.72,55.76,15900.0,46.7816,46.7984,46.748,46.7816,15900.0
2012-12-04 12:45:00,55.76,55.81,55.75,55.77,21600.0,46.7816,46.8235,46.7732,46.79,21600.0
2012-12-04 12:50:00,55.78,55.8,55.73,55.75,38000.0,46.7984,46.8152,46.7564,46.7732,38000.0
2012-12-04 12:55:00,55.75,55.76,55.72,55.72,15100.0,46.7732,46.7816,46.748,46.748,15100.0
2012-12-04 13:00:00,55.72,55.72,55.6,55.63,37500.0,46.748,46.748,46.6474,46.6725,37500.0
2012-12-04 13:05:00,55.64,55.68,55.61,55.63,27500.0,46.6809,46.7145,46.6558,46.6725,27500.0
2012-12-04 13:10:00,55.63,55.67,55.61,55.63,37200.0,46.6725,46.7061,46.6558,46.6725,37200.0
2012-12-04 13:15:00,55.63,55.64,55.61,55.64,44400.0,46.6725,46.6809,46.6558,46.6809,44400.0
2012-12-04 13:20:00,55.64,55.67,55.63,55.65,31900.0,46.6809,46.7061,46.6725,46.6893,31900.0
2012-12-04 13:25:00,55.65,55.73,55.65,55.71,44100.0,46.6893,46.7564,46.6893,46.7396,44100.0
2012-12-04 13:30:00,55.7,55.74,55.67,55.71,32500.0,46.7313,46.7648,46.7061,46.7396,32500.0
2012-12-04 13:35:00,55.71,55.77,55.7,55.76,33900.0,46.7396,46.79,46.7313,46.7816,33900.0
2012-12-04 13:40:00,55.76,55.88,55.76,55.85,49700.0,46.7816,46.8823,46.7816,46.8571,49700.0
2012-12-04 13:45:00,55.84,55.85,55.75,55.75,33600.0,46.8487,46.8571,46.7732,46.7732,33600.0
2012-12-04 13:50:00,55.76,55.87,55.75,55.87,38200.0,46.7816,46.8739,46.7732,46.8739,38200.0
2012-12-04 13:55:00,55.88,55.95,55.88,55.95,77800.0,46.8823,46.941,46.8823,46.941,77800.0
2012-12-04 14:00:00,55.95,56.02,55.91,55.95,62700.0,46.941,46.9997,46.9074,46.941,62700.0
2012-12-04 14:05:00,55.96,55.96,55.92,55.92,16300.0,46.9494,46.9494,46.9158,46.9158,16300.0
2012-12-04 14:10:00,55.92,55.93,55.81,55.81,34800.0,46.9158,46.9242,46.8235,46.8235,34800.0
2012-12-04 14:15:00,55.81,55.89,55.79,55.88,100800.0,46.8235,46.8907,46.8068,46.8823,100800.0
2012-12-04 14:20:00,55.88,55.94,55.88,55.91,31900.0,46.8823,46.9326,46.8823,46.9074,31900.0
2012-12-04 14:25:00,55.9,55.96,55.88,55.89,33200.0,46.8991,46.9494,46.8823,46.8907,33200.0
2012-12-04 14:30:00,55.88,55.93,55.87,55.9,27400.0,46.8823,46.9242,46.8739,46.8991,27400.0
2012-12-04 14:35:00,55.9,55.92,55.85,55.85,33200.0,46.8991,46.9158,46.8571,46.8571,33200.0
2012-12-04 14:40:00,55.86,55.94,55.86,55.9,30300.0,46.8655,46.9326,46.8655,46.8991,30300.0
2012-12-04 14:45:00,55.9,55.92,55.88,55.91,31200.0,46.8991,46.9158,46.8823,46.9074,31200.0
2012-12-04 14:50:00,55.91,55.92,55.88,55.9,48500.0,46.9074,46.9158,46.8823,46.8991,48500.0
2012-12-04 14:55:00,55.9,55.9,55.87,55.89,26800.0,46.8991,46.8991,46.8739,46.8907,26800.0
2012-12-04 15:00:00,55.88,55.94,55.88,55.92,49300.0,46.8823,46.9326,46.8823,46.9158,49300.0
2012-12-04 15:05:00,55.93,56.03,55.93,55.99,48400.0,46.9242,47.0081,46.9242,46.9746,48400.0
2012-12-04 15:10:00,55.98,55.99,55.95,55.98,25300.0,46.9662,46.9746,46.941,46.9662,25300.0
2012-12-04 15:15:00,55.98,56.0,55.93,55.98,51400.0,46.9662,46.983,46.9242,46.9662,51400.0
2012-12-04 15:20:00,55.97,55.98,55.93,55.97,57100.0,46.9578,46.9662,46.9242,46.9578,57100.0
2012-12-04 15:25:00,55.97,56.02,55.97,56.0,59800.0,46.9578,46.9997,46.9578,46.983,59800.0
2012-12-04 15:30:00,56.01,56.03,55.97,55.98,74600.0,46.9913,47.0081,46.9578,46.9662,74600.0
2012-12-04 15:35:00,55.97,55.98,55.93,55.98,68400.0,46.9578,46.9662,46.9242,46.9662,68400.0
2012-12-04 15:40:00,55.98,55.98,55.92,55.96,46200.0,46.9662,46.9662,46.9158,46.9494,46200.0
2012-12-04 15:45:00,55.97,55.97,55.91,55.93,66200.0,46.9578,46.9578,46.9074,46.9242,66200.0
2012-12-04 15:50:00,55.94,55.95,55.84,55.86,105500.0,46.9326,46.941,46.8487,46.8655,105500.0
2012-12-04 15:55:00,55.85,55.94,55.84,55.85,221700.0,46.8571,46.9326,46.8487,46.8571,221700.0
2012-12-05 09:30:00,55.89,56.11,55.87,56.02,89900.0,46.8907,47.0752,46.8739,46.9997,89900.0
2012-12-05 09:35:00,56.01,56.17,55.93,56.07,36300.0,46.9913,47.1256,46.9242,47.0417,36300.0
2012-12-05 09:40:00,56.08,56.14,55.98,56.03,42300.0,47.0501,47.1004,46.9662,47.0081,42300.0
2012-12-05 09:45:00,56.04,56.09,55.98,56.0,52900.0,47.0165,47.0585,46.9662,46.983,52900.0
2012-12-05 09:50:00,56.0,56.01,55.94,55.97,35800.0,46.983,46.9913,46.9326,46.9578,35800.0
2012-12-05 09:55:00,55.97,56.01,55.93,55.94,33100.0,46.9578,46.9913,46.9242,46.9326,33100.0
2012-12-05 10:00:00,55.95,56.07,55.83,55.85,78900.0,46.941,47.0417,46.8403,46.8571,78900.0
2012-12-05 10:05:00,55.84,55.94,55.83,55.88,44500.0,46.8487,46.9326,46.8403,46.8823,44500.0
2012-12-05 10:10:00,55.86,55.91,55.82,55.9,71300.0,46.8655,46.9074,46.8319,46.8991,71300.0
2012-12-05 10:15:00,55.9,55.96,55.9,55.93,62600.0,46.8991,46.9494,46.8991,46.9242,62600.0
2012-12-05 10:20:00,55.94,55.97,55.89,55.92,54900.0,46.9326,46.9578,46.8907,46.9158,54900.0
2012-12-05 10:25:00,55.92,55.94,55.89,55.92,47700.0,46.9158,46.9326,46.8907,46.9158,47700.0
2012-12-05 10:30:00,55.92,56.01,55.9,55.95,77900.0,46.9158,46.9913,46.8991,46.941,77900.0
2012-12-05 10:35:00,55.95,55.99,55.91,55.92,40300.0,46.941,46.9746,46.9074,46.9158,40300.0
2012-12-05 10:40:00,55.92,55.92,55.82,55.91,108500.0,46.9158,46.9158,46.8319,46.9074,108500.0
2012-12-05 10:45:00,55.89,55.92,55.84,55.9,88200.0,46.8907,46.9158,46.8487,46.8991,88200.0
2012-12-05 10:50:00,55.89,55.9,55.81,55.83,52800.0,46.8907,46.8991,46.8235,46.8403,52800.0
2012-12-05 10:55:00,55.82,55.87,55.8,55.8,100000.0,46.8319,46.8739,46.8152,46.8152,100000.0
2012-12-05 11:00:00,55.81,55.84,55.75,55.84,80100.0,46.8235,46.8487,46.7732,46.8487,80100.0
2012-12-05 11:05:00,55.84,55.86,55.78,55.8,30500.0,46.8487,46.8655,46.7984,46.8152,30500.0
2012-12-05 11:10:00,55.8,55.92,55.8,55.88,57000.0,46.8152,46.9158,46.8152,46.8823,57000.0
2012-12-05 11:15:00,55.87,55.99,55.87,55.92,50500.0,46.8739,46.9746,46.8739,46.9158,50500.0
2012-12-05 11:20:00,55.92,55.97,55.89,55.97,33200.0,46.9158,46.9578,46.8907,46.9578,33200.0
2012-12-05 11:25:00,55.97,56.1,55.97,56.05,43400.0,46.9578,47.0669,46.9578,47.0249,43400.0
2012-12-05 11:30:00,56.05,56.24,56.05,56.18,59200.0,47.0249,47.1843,47.0249,47.134,59200.0
2012-12-05 11:35:00,56.18,56.24,56.16,56.23,41800.0,47.134,47.1843,47.1172,47.1759,41800.0
2012-12-05 11:40:00,56.22,56.33,56.21,56.33,73400.0,47.1675,47.2598,47.1591,47.2598,73400.0
2012-12-05 11:45:00,56.33,56.37,56.3,56.34,40000.0,47.2598,47.2934,47.2346,47.2682,40000.0
2012-12-05 11:50:00,56.34,56.37,56.31,56.37,38100.0,47.2682,47.2934,47.243,47.2934,38100.0
2012-12-05 11:55:00,56.37,56.54,56.37,56.48,136100.0,47.2934,47.436,47.2934,47.3857,136100.0
2012-12-05 12:00:00,56.48,56.57,56.47,56.53,67900.0,47.3857,47.4612,47.3773,47.4276,67900.0
2012-12-05 12:05:00,56.53,56.63,56.53,56.63,91300.0,47.4276,47.5115,47.4276,47.5115,91300.0
2012-12-05 12:10:00,56.63,56.65,56.45,56.46,96000.0,47.5115,47.5283,47.3605,47.3689,96000.0
2012-12-05 12:15:00,56.46,56.47,56.39,56.45,59500.0,47.3689,47.3773,47.3102,47.3605,59500.0
2012-12-05 12:20:00,56.46,56.52,56.45,56.49,56500.0,47.3689,47.4192,47.3605,47.3941,56500.0
2012-12-05 12:25:00,56.5,56.5,56.44,56.44,31000.0,47.4024,47.4024,47.3521,47.3521,31000.0
2012-12-05 12:30:00,56.45,56.59,56.45,56.55,66900.0,47.3605,47.478,47.3605,47.4444,66900.0
2012-12-05 12:35:00,56.56,56.64,56.55,56.61,53000.0,47.4528,47.5199,47.4444,47.4947,53000.0
2012-12-05 12:40:00,56.61,56.66,56.58,56.61,39200.0,47.4947,47.5367,47.4696,47.4947,39200.0
2012-12-05 12:45:00,56.62,56.63,56.54,56.57,39600.0,47.5031,47.5115,47.436,47.4612,39600.0
2012-12-05 12:50:00,56.57,56.61,56.56,56.57,33800.0,47.4612,47.4947,47.4528,47.4612,33800.0
2012-12-05 12:55:00,56.57,56.61,56.56,56.58,125900.0,47.4612,47.4947,47.4528,47.4696,125900.0
2012-12-05 13:00:00,56.57,56.59,56.56,56.56,34100.0,47.4612,47.478,47.4528,47.4528,34100.0
2012-12-05 13:05:00,56.56,56.57,56.52,56.57,35300.0,47.4528,47.4612,47.4192,47.4612,35300.0
2012-12-05 13:10:00,56.57,56.58,56.5,56.52,59200.0,47.4612,47.4696,47.4024,47.4192,59200.0
2012-12-05 13:15:00,56.52,56.52,56.44,56.44,35200.0,47.4192,47.4192,47.3521,47.3521,35200.0
2012-12-05 13:20:00,56.43,56.45,56.4,56.41,32900.0,47.3437,47.3605,47.3185,47.3269,32900.0
2012-12-05 13:25:00,56.41,56.42,56.36,56.37,55900.0,47.3269,47.3353,47.285,47.2934,55900.0
2012-12-05 13:30:00,56.38,56.39,56.3,56.33,44600.0,47.3018,47.3102,47.2346,47.2598,44600.0
2012-12-05 13:35:00,56.34,56.41,56.34,56.35,53700.0,47.2682,47.3269,47.2682,47.2766,53700.0
2012-12-05 13:40:00,56.34,56.36,56.31,56.31,30100.0,47.2682,47.285,47.243,47.243,30100.0
2012-12-05 13:45:00,56.32,56.32,56.27,56.27,27000.0,47.2514,47.2514,47.2095,47.2095,27000.0
2012-12-05 13:50:00,56.27,56.32,56.27,56.32,21900.0,47.2095,47.2514,47.2095,47.2514,21900.0
2012-12-05 13:55:00,56.31,56.31,56.28,56.3,29300.0,47.243,47.243,47.2179,47.2346,29300.0
2012-12-05 14:00:00,56.31,56.37,56.3,56.35,52400.0,47.243,47.2934,47.2346,47.2766,52400.0
2012-12-05 14:05:00,56.36,56.38,56.35,56.36,42100.0,47.285,47.3018,47.2766,47.285,42100.0
2012-12-05 14:10:00,56.37,56.38,56.32,56.35,35900.0,47.2934,47.3018,47.2514,47.2766,35900.0
2012-12-05 14:15:00,56.35,56.41,56.35,56.41,34200.0,47.2766,47.3269,47.2766,47.3269,34200.0
2012-12-05 14:20:00,56.4,56.41,56.36,56.37,19600.0,47.3185,47.3269,47.285,47.2934,19600.0
2012-12-05 14:25:00,56.38,56.42,56.37,56.37,25100.0,47.3018,47.3353,47.2934,47.2934,25100.0
2012-12-05 14:30:00,56.38,56.39,56.36,56.38,36700.0,47.3018,47.3102,47.285,47.3018,36700.0
2012-12-05 14:35:00,56.38,56.4,56.35,56.4,37900.0,47.3018,47.3185,47.2766,47.3185,37900.0
2012-12-05 14:40:00,56.39,56.45,56.39,56.44,45800.0,47.3102,47.3605,47.3102,47.3521,45800.0
2012-12-05 14:45:00,56.43,56.44,56.39,56.4,33500.0,47.3437,47.3521,47.3102,47.3185,33500.0
2012-12-05 14:50:00,56.4,56.4,56.38,56.38,31100.0,47.3185,47.3185,47.3018,47.3018,31100.0
2012-12-05 14:55:00,56.39,56.41,56.37,56.4,38500.0,47.3102,47.3269,47.2934,47.3185,38500.0
2012-12-05 15:00:00,56.39,56.49,56.37,56.48,104300.0,47.3102,47.3941,47.2934,47.3857,104300.0
2012-12-05 15:05:00,56.48,56.57,56.48,56.56,58000.0,47.3857,47.4612,47.3857,47.4528,58000.0
2012-12-05 15:10:00,56.56,56.64,56.55,56.64,62500.0,47.4528,47.5199,47.4444,47.5199,62500.0
2012-12-05 15:15:00,56.64,56.64,56.59,56.61,63000.0,47.5199,47.5199,47.478,47.4947,63000.0
2012-12-05 15:20:00,56.61,56.61,56.55,56.57,64200.0,47.4947,47.4947,47.4444,47.4612,64200.0
2012-12-05 15:25:00,56.58,56.61,56.56,56.59,76100.0,47.4696,47.4947,47.4528,47.478,76100.0
2012-12-05 15:30:00,56.58,56.63,56.57,56.61,110400.0,47.4696,47.5115,47.4612,47.4947,110400.0
2012-12-05 15:35:00,56.61,56.64,56.55,56.59,114200.0,47.4947,47.5199,47.4444,47.478,114200.0
2012-12-05 15:40:00,56.59,56.61,56.55,56.57,97300.0,47.478,47.4947,47.4444,47.4612,97300.0
2012-12-05 15:45:00,56.57,56.58,56.49,56.5,151700.0,47.4612,47.4696,47.3941,47.4024,151700.0
2012-12-05 15:50:00,56.5,56.59,56.49,56.58,187500.0,47.4024,47.478,47.3941,47.4696,187500.0
2012-12-05 15:55:00,56.57,56.58,56.33,56.41,416600.0,47.4612,47.4696,47.2598,47.3269,416600.0
2012-12-06 09:30:00,56.15,56.33,56.01,56.2,120500.0,47.1088,47.2598,46.9913,47.1508,120500.0
2012-12-06 09:35:00,56.16,56.3,56.16,56.26,30800.0,47.1172,47.2346,47.1172,47.2011,30800.0
2012-12-06 09:40:00,56.23,56.27,56.1,56.1,43000.0,47.1759,47.2095,47.0669,47.0669,43000.0
2012-12-06 09:45:00,56.1,56.25,56.03,56.22,40800.0,47.0669,47.1927,47.0081,47.1675,40800.0
2012-12-06 09:50:00,56.19,56.32,56.16,56.24,64200.0,47.1424,47.2514,47.1172,47.1843,64200.0
2012-12-06 09:55:00,56.24,56.26,56.18,56.24,33900.0,47.1843,47.2011,47.134,47.1843,33900.0
2012-12-06 10:00:00,56.24,56.24,56.02,56.06,43800.0,47.1843,47.1843,46.9997,47.0333,43800.0
2012-12-06 10:05:00,56.05,56.1,56.0,56.0,50100.0,47.0249,47.0669,46.983,46.983,50100.0
2012-12-06 10:10:00,56.0,56.01,55.89,55.95,40300.0,46.983,46.9913,46.8907,46.941,40300.0
2012-12-06 10:15:00,55.96,56.04,55.88,55.9,53800.0,46.9494,47.0165,46.8823,46.8991,53800.0
2012-12-06 10:20:00,55.92,56.01,55.89,56.0,37100.0,46.9158,46.9913,46.8907,46.983,37100.0
2012-12-06 10:25:00,55.99,56.0,55.92,55.95,21200.0,46.9746,46.983,46.9158,46.941,21200.0
2012-12-06 10:30:00,55.94,55.99,55.93,55.97,34600.0,46.9326,46.9746,46.9242,46.9578,34600.0
2012-12-06 10:35:00,55.98,56.15,55.95,56.15,59100.0,46.9662,47.1088,46.941,47.1088,59100.0
2012-12-06 10:40:00,56.15,56.17,56.1,56.12,52400.0,47.1088,47.1256,47.0669,47.0836,52400.0
2012-12-06 10:45:00,56.12,56.25,56.09,56.23,37500.0,47.0836,47.1927,47.0585,47.1759,37500.0
2012-12-06 10:50:00,56.24,56.25,56.19,56.19,58700.0,47.1843,47.1927,47.1424,47.1424,58700.0
2012-12-06 10:55:00,56.19,56.22,56.1,56.11,37900.0,47.1424,47.1675,47.0669,47.0752,37900.0
2012-12-06 11:00:00,56.12,56.15,56.09,56.13,27600.0,47.0836,47.1088,47.0585,47.092,27600.0
2012-12-06 11:05:00,56.13,56.15,56.12,56.14,18700.0,47.092,47.1088,47.0836,47.1004,18700.0
2012-12-06 11:10:00,56.14,56.15,56.05,56.09,70800.0,47.1004,47.1088,47.0249,47.0585,70800.0
2012-12-06 11:15:00,56.1,56.14,56.09,56.14,19600.0,47.0669,47.1004,47.0585,47.1004,19600.0
2012-12-06 11:20:00,56.14,56.22,56.12,56.21,43900.0,47.1004,47.1675,47.0836,47.1591,43900.0
2012-12-06 11:25:00,56.21,56.23,56.16,56.19,26200.0,47.1591,47.1759,47.1172,47.1424,26200.0
2012-12-06 11:30:00,56.19,56.21,56.15,56.17,23900.0,47.1424,47.1591,47.1088,47.1256,23900.0
2012-12-06 11:35:00,56.17,56.24,56.16,56.23,22100.0,47.1256,47.1843,47.1172,47.1759,22100.0
2012-12-06 11:40:00,56.23,56.25,56.18,56.22,18700.0,47.1759,47.1927,47.134,47.1675,18700.0
2012-12-06 11:45:00,56.21,56.22,56.17,56.19,25500.0,47.1591,47.1675,47.1256,47.1424,25500.0
2012-12-06 11:50:00,56.2,56.24,56.18,56.19,23800.0,47.1508,47.1843,47.134,47.1424,23800.0
2012-12-06 11:55:00,56.2,56.21,56.16,56.16,20200.0,47.1508,47.1591,47.1172,47.1172,20200.0
2012-12-06 12:00:00,56.17,56.19,56.14,56.15,21600.0,47.1256,47.1424,47.1004,47.1088,21600.0
2012-12-06 12:05:00,56.13,56.15,56.1,56.12,18100.0,47.092,47.1088,47.0669,47.0836,18100.0
2012-12-06 12:10:00,56.12,56.13,56.1,56.11,30000.0,47.0836,47.092,47.0669,47.0752,30000.0
2012-12-06 12:15:00,56.12,56.13,56.1,56.12,15000.0,47.0836,47.092,47.0669,47.0836,15000.0
2012-12-06 12:20:00,56.12,56.13,56.08,56.11,21000.0,47.0836,47.092,47.0501,47.0752,21000.0
2012-12-06 12:25:00,56.11,56.11,56.05,56.08,23200.0,47.0752,47.0752,47.0249,47.0501,23200.0
2012-12-06 12:30:00,56.09,56.11,56.06,56.1,14100.0,47.0585,47.0752,47.0333,47.0669,14100.0
2012-12-06 12:35:00,56.09,56.12,56.08,56.1,24900.0,47.0585,47.0836,47.0501,47.0669,24900.0
2012-12-06 12:40:00,56.1,56.11,56.03,56.05,24300.0,47.0669,47.0752,47.0081,47.0249,24300.0
2012-12-06 12:45:00,56.05,56.08,56.04,56.07,29500.0,47.0249,47.0501,47.0165,47.0417,29500.0
2012-12-06 12:50:00,56.06,56.07,56.01,56.02,13400.0,47.0333,47.0417,46.9913,46.9997,13400.0
2012-12-06 12:55:00,56.02,56.05,56.01,56.01,12600.0,46.9997,47.0249,46.9913,46.9913,12600.0
2012-12-06 13:00:00,56.01,56.04,56.0,56.04,19100.0,46.9913,47.0165,46.983,47.0165,19100.0
2012-12-06 13:05:00,56.04,56.05,56.01,56.03,14700.0,47.0165,47.0249,46.9913,47.0081,14700.0
2012-12-06 13:10:00,56.03,56.04,56.0,56.02,52600.0,47.0081,47.0165,46.983,46.9997,52600.0
2012-12-06 13:15:00,56.01,56.13,56.01,56.13,36000.0,46.9913,47.092,46.9913,47.092,36000.0
2012-12-06 13:20:00,56.13,56.14,56.1,56.12,39100.0,47.092,47.1004,47.0669,47.0836,39100.0
2012-12-06 13:25:00,56.12,56.13,56.1,56.13,19700.0,47.0836,47.092,47.0669,47.092,19700.0
2012-12-06 13:30:00,56.13,56.14,56.08,56.08,37500.0,47.092,47.1004,47.0501,47.0501,37500.0
2012-12-06 13:35:00,56.08,56.08,55.96,55.99,94800.0,47.0501,47.0501,46.9494,46.9746,94800.0
2012-12-06 13:40:00,55.98,55.99,55.97,55.99,16800.0,46.9662,46.9746,46.9578,46.9746,16800.0
2012-12-06 13:45:00,55.98,56.02,55.97,56.02,21700.0,46.9662,46.9997,46.9578,46.9997,21700.0
2012-12-06 13:50:00,56.02,56.03,55.99,56.03,30800.0,46.9997,47.0081,46.9746,47.0081,30800.0
2012-12-06 13:55:00,56.03,56.03,55.96,56.01,37800.0,47.0081,47.0081,46.9494,46.9913,37800.0
2012-12-06 14:00:00,56.01,56.01,55.95,55.95,40900.0,46.9913,46.9913,46.941,46.941,40900.0
2012-12-06 14:05:00,55.95,55.96,55.9,55.92,18400.0,46.941,46.9494,46.8991,46.9158,18400.0
2012-12-06 14:10:00,55.92,55.97,55.91,55.96,22900.0,46.9158,46.9578,46.9074,46.9494,22900.0
2012-12-06 14:15:00,55.96,55.97,55.95,55.96,21900.0,46.9494,46.9578,46.941,46.9494,21900.0
2012-12-06 14:20:00,55.95,55.97,55.93,55.97,45900.0,46.941,46.9578,46.9242,46.9578,45900.0
2012-12-06 14:25:00,55.96,55.99,55.94,55.97,40700.0,46.9494,46.9746,46.9326,46.9578,40700.0
2012-12-06 14:30:00,55.98,55.99,55.95,55.97,55500.0,46.9662,46.9746,46.941,46.9578,55500.0
2012-12-06 14:35:00,55.97,56.05,55.96,56.05,41000.0,46.9578,47.0249,46.9494,47.0249,41000.0
2012-12-06 14:40:00,56.05,56.06,55.98,55.98,62500.0,47.0249,47.0333,46.9662,46.9662,62500.0
2012-12-06 14:45:00,55.98,56.03,55.97,56.03,32000.0,46.9662,47.0081,46.9578,47.0081,32000.0
2012-12-06 14:50:00,56.02,56.04,56.0,56.03,25000.0,46.9997,47.0165,46.983,47.0081,25000.0
2012-12-06 14:55:00,56.03,56.04,56.01,56.02,41400.0,47.0081,47.0165,46.9913,46.9997,41400.0
2012-12-06 15:00:00,56.03,56.07,56.0,56.0,64100.0,47.0081,47.0417,46.983,46.983,64100.0
2012-12-06 15:05:00,56.0,56.06,56.0,56.06,51200.0,46.983,47.0333,46.983,47.0333,51200.0
2012-12-06 15:10:00,56.06,56.07,56.03,56.06,41800.0,47.0333,47.0417,47.0081,47.0333,41800.0
2012-12-06 15:15:00,56.06,56.06,56.02,56.03,50200.0,47.0333,47.0333,46.9997,47.0081,50200.0
2012-12-06 15:20:00,56.03,56.07,56.0,56.03,87400.0,47.0081,47.0417,46.983,47.0081,87400.0
2012-12-06 15:25:00,56.03,56.03,55.98,55.98,53400.0,47.0081,47.0081,46.9662,46.9662,53400.0
2012-12-06 15:30:00,55.98,56.06,55.98,56.05,113900.0,46.9662,47.0333,46.9662,47.0249,113900.0
2012-12-06 15:35:00,56.05,56.08,56.05,56.06,97600.0,47.0249,47.0501,47.0249,47.0333,97600.0
2012-12-06 15:40:00,56.07,56.08,56.02,56.07,132200.0,47.0417,47.0501,46.9997,47.0417,132200.0
2012-12-06 15:45:00,56.06,56.11,56.04,56.1,116000.0,47.0333,47.0752,47.0165,47.0669,116000.0
2012-12-06 15:50:00,56.11,56.14,56.09,56.11,113200.0,47.0752,47.1004,47.0585,47.0752,113200.0
2012-12-06 15:55:00,56.11,56.15,56.08,56.13,233600.0,47.0752,47.1088,47.0501,47.092,233600.0
2012-12-07 09:30:00,56.24,56.6,56.24,56.56,85600.0,47.1843,47.4863,47.1843,47.4528,85600.0
2012-12-07 09:35:00,56.56,56.62,56.5,56.58,55300.0,47.4528,47.5031,47.4024,47.4696,55300.0
2012-12-07 09:40:00,56.56,56.61,56.5,56.55,65400.0,47.4528,47.4947,47.4024,47.4444,65400.0
2012-12-07 09:45:00,56.54,56.55,56.36,56.43,39600.0,47.436,47.4444,47.285,47.3437,39600.0
2012-12-07 09:50:00,56.47,56.48,56.4,56.4,47300.0,47.3773,47.3857,47.3185,47.3185,47300.0
2012-12-07 09:55:00,56.41,56.44,56.36,56.37,54700.0,47.3269,47.3521,47.285,47.2934,54700.0
2012-12-07 10:00:00,56.38,56.42,56.36,56.36,48600.0,47.3018,47.3353,47.285,47.285,48600.0
2012-12-07 10:05:00,56.36,56.45,56.36,56.43,52900.0,47.285,47.3605,47.285,47.3437,52900.0
2012-12-07 10:10:00,56.44,56.46,56.37,56.4,32800.0,47.3521,47.3689,47.2934,47.3185,32800.0
2012-12-07 10:15:00,56.4,56.46,56.38,56.38,56200.0,47.3185,47.3689,47.3018,47.3018,56200.0
2012-12-07 10:20:00,56.37,56.43,56.35,56.43,28500.0,47.2934,47.3437,47.2766,47.3437,28500.0
2012-12-07 10:25:00,56.43,56.46,56.36,56.39,30500.0,47.3437,47.3689,47.285,47.3102,30500.0
2012-12-07 10:30:00,56.39,56.4,56.3,56.32,76700.0,47.3102,47.3185,47.2346,47.2514,76700.0
2012-12-07 10:35:00,56.32,56.36,56.24,56.28,72900.0,47.2514,47.285,47.1843,47.2179,72900.0
2012-12-07 10:40:00,56.28,56.36,56.26,56.36,73900.0,47.2179,47.285,47.2011,47.285,73900.0
2012-12-07 10:45:00,56.34,56.39,56.29,56.3,18100.0,47.2682,47.3102,47.2263,47.2346,18100.0
2012-12-07 10:50:00,56.29,56.35,56.27,56.31,35900.0,47.2263,47.2766,47.2095,47.243,35900.0
2012-12-07 10:55:00,56.32,56.34,56.27,56.31,57800.0,47.2514,47.2682,47.2095,47.243,57800.0
2012-12-07 11:00:00,56.3,56.36,56.2,56.25,57900.0,47.2346,47.285,47.1508,47.1927,57900.0
2012-12-07 11:05:00,56.25,56.33,56.25,56.31,68300.0,47.1927,47.2598,47.1927,47.243,68300.0
2012-12-07 11:10:00,56.3,56.36,56.27,56.28,43100.0,47.2346,47.285,47.2095,47.2179,43100.0
2012-12-07 11:15:00,56.28,56.36,56.28,56.32,53000.0,47.2179,47.285,47.2179,47.2514,53000.0
2012-12-07 11:20:00,56.33,56.36,56.33,56.35,44100.0,47.2598,47.285,47.2598,47.2766,44100.0
2012-12-07 11:25:00,56.35,56.4,56.35,56.38,25600.0,47.2766,47.3185,47.2766,47.3018,25600.0
2012-12-07 11:30:00,56.37,56.41,56.36,56.4,72800.0,47.2934,47.3269,47.285,47.3185,72800.0
2012-12-07 11:35:00,56.41,56.48,56.41,56.48,36400.0,47.3269,47.3857,47.3269,47.3857,36400.0
2012-12-07 11:40:00,56.48,56.5,56.46,56.48,30900.0,47.3857,47.4024,47.3689,47.3857,30900.0
2012-12-07 11:45:00,56.47,56.49,56.41,56.43,93200.0,47.3773,47.3941,47.3269,47.3437,93200.0
2012-12-07 11:50:00,56.42,56.42,56.39,56.41,24700.0,47.3353,47.3353,47.3102,47.3269,24700.0
2012-12-07 11:55:00,56.41,56.42,56.38,56.39,13400.0,47.3269,47.3353,47.3018,47.3102,13400.0
2012-12-07 12:00:00,56.39,56.4,56.37,56.4,33200.0,47.3102,47.3185,47.2934,47.3185,33200.0
2012-12-07 12:05:00,56.39,56.42,56.36,56.39,19800.0,47.3102,47.3353,47.285,47.3102,19800.0
2012-12-07 12:10:00,56.38,56.4,56.38,56.39,8600.0,47.3018,47.3185,47.3018,47.3102,8600.0
2012-12-07 12:15:00,56.4,56.45,56.39,56.44,29800.0,47.3185,47.3605,47.3102,47.3521,29800.0
2012-12-07 12:20:00,56.44,56.44,56.37,56.4,41300.0,47.3521,47.3521,47.2934,47.3185,41300.0
2012-12-07 12:25:00,56.41,56.41,56.33,56.33,18900.0,47.3269,47.3269,47.2598,47.2598,18900.0
2012-12-07 12:30:00,56.34,56.38,56.31,56.35,27900.0,47.2682,47.3018,47.243,47.2766,27900.0
2012-12-07 12:35:00,56.35,56.36,56.33,56.34,17800.0,47.2766,47.285,47.2598,47.2682,17800.0
2012-12-07 12:40:00,56.32,56.37,56.32,56.37,17200.0,47.2514,47.2934,47.2514,47.2934,17200.0
2012-12-07 12:45:00,56.37,56.4,56.34,56.38,31500.0,47.2934,47.3185,47.2682,47.3018,31500.0
2012-12-07 12:50:00,56.38,56.4,56.36,56.38,28200.0,47.3018,47.3185,47.285,47.3018,28200.0
2012-12-07 12:55:00,56.37,56.41,56.37,56.41,36700.0,47.2934,47.3269,47.2934,47.3269,36700.0
2012-12-07 13:00:00,56.41,56.48,56.41,56.47,20400.0,47.3269,47.3857,47.3269,47.3773,20400.0
2012-12-07 13:05:00,56.47,56.5,56.47,56.49,102500.0,47.3773,47.4024,47.3773,47.3941,102500.0
2012-12-07 13:10:00,56.49,56.54,56.48,56.52,20500.0,47.3941,47.436,47.3857,47.4192,20500.0
2012-12-07 13:15:00,56.51,56.55,56.49,56.5,30800.0,47.4108,47.4444,47.3941,47.4024,30800.0
2012-12-07 13:20:00,56.5,56.52,56.49,56.51,16100.0,47.4024,47.4192,47.3941,47.4108,16100.0
2012-12-07 13:25:00,56.51,56.57,56.51,56.52,26400.0,47.4108,47.4612,47.4108,47.4192,26400.0
2012-12-07 13:30:00,56.51,56.55,56.51,56.52,35500.0,47.4108,47.4444,47.4108,47.4192,35500.0
2012-12-07 13:35:00,56.54,56.54,56.51,56.53,14800.0,47.436,47.436,47.4108,47.4276,14800.0
2012-12-07 13:40:00,56.53,56.53,56.47,56.52,37200.0,47.4276,47.4276,47.3773,47.4192,37200.0
2012-12-07 13:45:00,56.52,56.53,56.5,56.51,26500.0,47.4192,47.4276,47.4024,47.4108,26500.0
2012-12-07 13:50:00,56.51,56.52,56.48,56.48,22900.0,47.4108,47.4192,47.3857,47.3857,22900.0
2012-12-07 13:55:00,56.49,56.49,56.46,56.46,18400.0,47.3941,47.3941,47.3689,47.3689,18400.0
2012-12-07 14:00:00,56.45,56.48,56.44,56.48,21800.0,47.3605,47.3857,47.3521,47.3857,21800.0
2012-12-07 14:05:00,56.48,56.49,56.46,56.46,20400.0,47.3857,47.3941,47.3689,47.3689,20400.0
2012-12-07 14:10:00,56.47,56.52,56.47,56.52,16600.0,47.3773,47.4192,47.3773,47.4192,16600.0
2012-12-07 14:15:00,56.52,56.54,56.5,56.53,38500.0,47.4192,47.436,47.4024,47.4276,38500.0
2012-12-07 14:20:00,56.52,56.53,56.5,56.52,39100.0,47.4192,47.4276,47.4024,47.4192,39100.0
2012-12-07 14:25:00,56.52,56.53,56.49,56.51,27800.0,47.4192,47.4276,47.3941,47.4108,27800.0
2012-12-07 14:30:00,56.51,56.56,56.51,56.53,39100.0,47.4108,47.4528,47.4108,47.4276,39100.0
2012-12-07 14:35:00,56.53,56.53,56.49,56.5,31900.0,47.4276,47.4276,47.3941,47.4024,31900.0
2012-12-07 14:40:00,56.49,56.51,56.48,56.48,29200.0,47.3941,47.4108,47.3857,47.3857,29200.0
2012-12-07 14:45:00,56.49,56.49,56.46,56.48,17800.0,47.3941,47.3941,47.3689,47.3857,17800.0
2012-12-07 14:50:00,56.48,56.48,56.45,56.46,23900.0,47.3857,47.3857,47.3605,47.3689,23900.0
2012-12-07 14:55:00,56.46,56.48,56.45,56.46,26700.0,47.3689,47.3857,47.3605,47.3689,26700.0
2012-12-07 15:00:00,56.46,56.47,56.45,56.45,55300.0,47.3689,47.3773,47.3605,47.3605,55300.0
2012-12-07 15:05:00,56.46,56.53,56.44,56.51,68400.0,47.3689,47.4276,47.3521,47.4108,68400.0
2012-12-07 15:10:00,56.52,56.53,56.47,56.48,26400.0,47.4192,47.4276,47.3773,47.3857,26400.0
2012-12-07 15:15:00,56.47,56.49,56.47,56.48,19200.0,47.3773,47.3941,47.3773,47.3857,19200.0
2012-12-07 15:20:00,56.48,56.5,56.46,56.49,54400.0,47.3857,47.4024,47.3689,47.3941,54400.0
2012-12-07 15:25:00,56.49,56.52,56.47,56.52,40700.0,47.3941,47.4192,47.3773,47.4192,40700.0
2012-12-07 15:30:00,56.51,56.53,56.48,56.5,86300.0,47.4108,47.4276,47.3857,47.4024,86300.0
2012-12-07 15:35:00,56.5,56.51,56.49,56.5,62300.0,47.4024,47.4108,47.3941,47.4024,62300.0
2012-12-07 15:40:00,56.5,56.57,56.5,56.57,53900.0,47.4024,47.4612,47.4024,47.4612,53900.0
2012-12-07 15:45:00,56.56,56.59,56.52,56.52,93000.0,47.4528,47.478,47.4192,47.4192,93000.0
2012-12-07 15:50:00,56.52,56.55,56.52,56.54,69100.0,47.4192,47.4444,47.4192,47.436,69100.0
2012-12-07 15:55:00,56.54,56.64,56.54,56.64,236100.0,47.436,47.5199,47.436,47.5199,236100.0
2012-12-10 09:30:00,56.67,56.7,56.42,56.62,56800.0,47.5451,47.5702,47.3353,47.5031,56800.0
2012-12-10 09:35:00,56.62,56.65,56.51,56.62,74400.0,47.5031,47.5283,47.4108,47.5031,74400.0
2012-12-10 09:40:00,56.61,56.64,56.56,56.57,45600.0,47.4947,47.5199,47.4528,47.4612,45600.0
2012-12-10 09:45:00,56.57,56.61,56.45,56.54,67300.0,47.4612,47.4947,47.3605,47.436,67300.0
2012-12-10 09:50:00,56.53,56.6,56.49,56.53,40400.0,47.4276,47.4863,47.3941,47.4276,40400.0
2012-12-10 09:55:00,56.52,56.53,56.47,56.52,51400.0,47.4192,47.4276,47.3773,47.4192,51400.0
2012-12-10 10:00:00,56.53,56.54,56.51,56.51,74900.0,47.4276,47.436,47.4108,47.4108,74900.0
2012-12-10 10:05:00,56.51,56.54,56.48,56.54,41400.0,47.4108,47.436,47.3857,47.436,41400.0
2012-12-10 10:10:00,56.53,56.62,56.53,56.58,28200.0,47.4276,47.5031,47.4276,47.4696,28200.0
2012-12-10 10:15:00,56.58,56.58,56.47,56.49,38700.0,47.4696,47.4696,47.3773,47.3941,38700.0
2012-12-10 10:20:00,56.49,56.6,56.49,56.59,32900.0,47.3941,47.4863,47.3941,47.478,32900.0
2012-12-10 10:25:00,56.6,56.64,56.55,56.64,31300.0,47.4863,47.5199,47.4444,47.5199,31300.0
2012-12-10 10:30:00,56.62,56.65,56.61,56.63,38300.0,47.5031,47.5283,47.4947,47.5115,38300.0
2012-12-10 10:35:00,56.64,56.66,56.64,56.64,29400.0,47.5199,47.5367,47.5199,47.5199,29400.0
2012-12-10 10:40:00,56.64,56.66,56.62,56.64,38800.0,47.5199,47.5367,47.5031,47.5199,38800.0
2012-12-10 10:45:00,56.65,56.68,56.64,56.64,28100.0,47.5283,47.5535,47.5199,47.5199,28100.0
2012-12-10 10:50:00,56.64,56.68,56.6,56.68,28500.0,47.5199,47.5535,47.4863,47.5535,28500.0
2012-12-10 10:55:00,56.68,56.76,56.66,56.75,50700.0,47.5535,47.6206,47.5367,47.6122,50700.0
2012-12-10 11:00:00,56.76,56.77,56.69,56.73,56500.0,47.6206,47.629,47.5619,47.5954,56500.0
2012-12-10 11:05:00,56.72,56.78,56.72,56.76,84600.0,47.587,47.6374,47.587,47.6206,84600.0
2012-12-10 11:10:00,56.76,56.79,56.74,56.79,46600.0,47.6206,47.6457,47.6038,47.6457,46600.0
2012-12-10 11:15:00,56.78,56.79,56.75,56.77,48400.0,47.6374,47.6457,47.6122,47.629,48400.0
2012-12-10 11:20:00,56.78,56.79,56.7,56.71,58400.0,47.6374,47.6457,47.5702,47.5786,58400.0
2012-12-10 11:25:00,56.71,56.73,56.69,56.73,10500.0,47.5786,47.5954,47.5619,47.5954,10500.0
2012-12-10 11:30:00,56.73,56.75,56.7,56.7,18400.0,47.5954,47.6122,47.5702,47.5702,18400.0
2012-12-10 11:35:00,56.69,56.7,56.67,56.7,9300.0,47.5619,47.5702,47.5451,47.5702,9300.0
2012-12-10 11:40:00,56.69,56.76,56.69,56.76,27000.0,47.5619,47.6206,47.5619,47.6206,27000.0
2012-12-10 11:45:00,56.76,56.84,56.76,56.84,39600.0,47.6206,47.6877,47.6206,47.6877,39600.0
2012-12-10 11:50:00,56.83,56.84,56.81,56.83,23000.0,47.6793,47.6877,47.6625,47.6793,23000.0
2012-12-10 11:55:00,56.82,56.83,56.77,56.8,22000.0,47.6709,47.6793,47.629,47.6541,22000.0
2012-12-10 12:00:00,56.8,56.81,56.76,56.78,20400.0,47.6541,47.6625,47.6206,47.6374,20400.0
2012-12-10 12:05:00,56.77,56.78,56.75,56.78,43700.0,47.629,47.6374,47.6122,47.6374,43700.0
2012-12-10 12:10:00,56.78,56.83,56.77,56.83,28200.0,47.6374,47.6793,47.629,47.6793,28200.0
2012-12-10 12:15:00,56.83,56.85,56.82,56.84,26900.0,47.6793,47.6961,47.6709,47.6877,26900.0
2012-12-10 12:20:00,56.85,56.88,56.8,56.81,26000.0,47.6961,47.7213,47.6541,47.6625,26000.0
2012-12-10 12:25:00,56.81,56.82,56.78,56.8,19400.0,47.6625,47.6709,47.6374,47.6541,19400.0
2012-12-10 12:30:00,56.81,56.88,56.8,56.88,31400.0,47.6625,47.7213,47.6541,47.7213,31400.0
2012-12-10 12:35:00,56.89,56.93,56.88,56.92,44300.0,47.7296,47.7632,47.7213,47.7548,44300.0
2012-12-10 12:40:00,56.92,56.92,56.89,56.9,38000.0,47.7548,47.7548,47.7296,47.738,38000.0
2012-12-10 12:45:00,56.89,56.94,56.89,56.92,31100.0,47.7296,47.7716,47.7296,47.7548,31100.0
2012-12-10 12:50:00,56.93,56.93,56.87,56.87,55400.0,47.7632,47.7632,47.7129,47.7129,55400.0
2012-12-10 12:55:00,56.87,56.9,56.86,56.88,61400.0,47.7129,47.738,47.7045,47.7213,61400.0
2012-12-10 13:00:00,56.89,56.93,56.87,56.92,29400.0,47.7296,47.7632,47.7129,47.7548,29400.0
2012-12-10 13:05:00,56.92,56.94,56.86,56.88,32000.0,47.7548,47.7716,47.7045,47.7213,32000.0
2012-12-10 13:10:00,56.88,56.9,56.86,56.9,26600.0,47.7213,47.738,47.7045,47.738,26600.0
2012-12-10 13:15:00,56.91,56.92,56.89,56.91,17900.0,47.7464,47.7548,47.7296,47.7464,17900.0
2012-12-10 13:20:00,56.91,56.91,56.85,56.86,19000.0,47.7464,47.7464,47.6961,47.7045,19000.0
2012-12-10 13:25:00,56.86,56.86,56.84,56.85,20300.0,47.7045,47.7045,47.6877,47.6961,20300.0
2012-12-10 13:30:00,56.84,56.85,56.84,56.84,11100.0,47.6877,47.6961,47.6877,47.6877,11100.0
2012-12-10 13:35:00,56.85,56.89,56.84,56.84,30800.0,47.6961,47.7296,47.6877,47.6877,30800.0
2012-12-10 13:40:00,56.84,56.85,56.8,56.8,19000.0,47.6877,47.6961,47.6541,47.6541,19000.0
2012-12-10 13:45:00,56.8,56.82,56.78,56.78,20800.0,47.6541,47.6709,47.6374,47.6374,20800.0
2012-12-10 13:50:00,56.79,56.8,56.77,56.79,28300.0,47.6457,47.6541,47.629,47.6457,28300.0
2012-12-10 13:55:00,56.78,56.79,56.75,56.76,32300.0,47.6374,47.6457,47.6122,47.6206,32300.0
2012-12-10 14:00:00,56.76,56.8,56.75,56.78,35700.0,47.6206,47.6541,47.6122,47.6374,35700.0
2012-12-10 14:05:00,56.78,56.79,56.75,56.75,19700.0,47.6374,47.6457,47.6122,47.6122,19700.0
2012-12-10 14:10:00,56.74,56.74,56.71,56.71,7500.0,47.6038,47.6038,47.5786,47.5786,7500.0
2012-12-10 14:15:00,56.72,56.75,56.71,56.73,42200.0,47.587,47.6122,47.5786,47.5954,42200.0
2012-12-10 14:20:00,56.73,56.74,56.71,56.73,19200.0,47.5954,47.6038,47.5786,47.5954,19200.0
2012-12-10 14:25:00,56.74,56.77,56.72,56.75,25300.0,47.6038,47.629,47.587,47.6122,25300.0
2012-12-10 14:30:00,56.76,56.76,56.67,56.68,29800.0,47.6206,47.6206,47.5451,47.5535,29800.0
2012-12-10 14:35:00,56.69,56.71,56.68,56.69,28500.0,47.5619,47.5786,47.5535,47.5619,28500.0
2012-12-10 14:40:00,56.69,56.76,56.68,56.76,20800.0,47.5619,47.6206,47.5535,47.6206,20800.0
2012-12-10 14:45:00,56.75,56.76,56.73,56.74,30900.0,47.6122,47.6206,47.5954,47.6038,30900.0
2012-12-10 14:50:00,56.75,56.77,56.74,56.77,29000.0,47.6122,47.629,47.6038,47.629,29000.0
2012-12-10 14:55:00,56.77,56.84,56.76,56.82,38500.0,47.629,47.6877,47.6206,47.6709,38500.0
2012-12-10 15:00:00,56.82,56.83,56.79,56.8,65700.0,47.6709,47.6793,47.6457,47.6541,65700.0
2012-12-10 15:05:00,56.8,56.8,56.77,56.78,32900.0,47.6541,47.6541,47.629,47.6374,32900.0
2012-12-10 15:10:00,56.78,56.79,56.75,56.75,65200.0,47.6374,47.6457,47.6122,47.6122,65200.0
2012-12-10 15:15:00,56.75,56.77,56.74,56.76,43200.0,47.6122,47.629,47.6038,47.6206,43200.0
2012-12-10 15:20:00,56.75,56.78,56.75,56.76,41400.0,47.6122,47.6374,47.6122,47.6206,41400.0
2012-12-10 15:25:00,56.77,56.85,56.76,56.84,46900.0,47.629,47.6961,47.6206,47.6877,46900.0
2012-12-10 15:30:00,56.84,56.87,56.82,56.86,73800.0,47.6877,47.7129,47.6709,47.7045,73800.0
2012-12-10 15:35:00,56.87,56.91,56.85,56.89,89100.0,47.7129,47.7464,47.6961,47.7296,89100.0
2012-12-10 15:40:00,56.9,56.91,56.87,56.9,64200.0,47.738,47.7464,47.7129,47.738,64200.0
2012-12-10 15:45:00,56.91,56.95,56.9,56.91,74200.0,47.7464,47.78,47.738,47.7464,74200.0
2012-12-10 15:50:00,56.91,56.92,56.83,56.83,103500.0,47.7464,47.7548,47.6793,47.6793,103500.0
2012-12-10 15:55:00,56.83,56.84,56.75,56.75,271000.0,47.6793,47.6877,47.6122,47.6122,271000.0
2012-12-11 09:30:00,57.0,57.1,56.92,57.1,99400.0,47.8219,47.9058,47.7548,47.9058,99400.0
2012-12-11 09:35:00,57.1,57.14,57.06,57.13,30800.0,47.9058,47.9394,47.8723,47.931,30800.0
2012-12-11 09:40:00,57.12,57.2,57.03,57.06,31000.0,47.9226,47.9897,47.8471,47.8723,31000.0
2012-12-11 09:45:00,57.07,57.08,56.94,57.01,46500.0,47.8807,47.8891,47.7716,47.8303,46500.0
2012-12-11 09:50:00,57.0,57.13,56.99,57.13,45500.0,47.8219,47.931,47.8135,47.931,45500.0
2012-12-11 09:55:00,57.12,57.18,57.1,57.17,36800.0,47.9226,47.973,47.9058,47.9646,36800.0
2012-12-11 10:00:00,57.15,57.18,57.13,57.18,55800.0,47.9478,47.973,47.931,47.973,55800.0
2012-12-11 10:05:00,57.17,57.2,57.15,57.18,51700.0,47.9646,47.9897,47.9478,47.973,51700.0
2012-12-11 10:10:00,57.18,57.2,57.16,57.17,32000.0,47.973,47.9897,47.9562,47.9646,32000.0
2012-12-11 10:15:00,57.17,57.39,57.17,57.38,154000.0,47.9646,48.1491,47.9646,48.1407,154000.0
2012-12-11 10:20:00,57.37,57.38,57.22,57.26,181700.0,48.1324,48.1407,48.0065,48.0401,181700.0
2012-12-11 10:25:00,57.27,57.33,57.22,57.31,47100.0,48.0485,48.0988,48.0065,48.082,47100.0
2012-12-11 10:30:00,57.32,57.32,57.23,57.25,66500.0,48.0904,48.0904,48.0149,48.0317,66500.0
2012-12-11 10:35:00,57.25,57.28,57.23,57.27,37600.0,48.0317,48.0569,48.0149,48.0485,37600.0
2012-12-11 10:40:00,57.27,57.34,57.27,57.34,22500.0,48.0485,48.1072,48.0485,48.1072,22500.0
2012-12-11 10:45:00,57.33,57.36,57.32,57.32,34100.0,48.0988,48.124,48.0904,48.0904,34100.0
2012-12-11 10:50:00,57.33,57.37,57.33,57.34,28900.0,48.0988,48.1324,48.0988,48.1072,28900.0
2012-12-11 10:55:00,57.34,57.38,57.28,57.29,49700.0,48.1072,48.1407,48.0569,48.0652,49700.0
2012-12-11 11:00:00,57.3,57.33,57.28,57.32,39000.0,48.0736,48.0988,48.0569,48.0904,39000.0
2012-12-11 11:05:00,57.31,57.33,57.29,57.33,31200.0,48.082,48.0988,48.0652,48.0988,31200.0
2012-12-11 11:10:00,57.32,57.32,57.26,57.26,47800.0,48.0904,48.0904,48.0401,48.0401,47800.0
2012-12-11 11:15:00,57.26,57.34,57.26,57.34,54500.0,48.0401,48.1072,48.0401,48.1072,54500.0
2012-12-11 11:20:00,57.32,57.5,57.32,57.45,106400.0,48.0904,48.2414,48.0904,48.1995,106400.0
2012-12-11 11:25:00,57.45,57.58,57.45,57.57,76100.0,48.1995,48.3085,48.1995,48.3002,76100.0
2012-12-11 11:30:00,57.57,57.59,57.48,57.49,74600.0,48.3002,48.3169,48.2246,48.233,74600.0
2012-12-11 11:35:00,57.49,57.51,57.47,57.5,49100.0,48.233,48.2498,48.2163,48.2414,49100.0
2012-12-11 11:40:00,57.51,57.54,57.5,57.54,43400.0,48.2498,48.275,48.2414,48.275,43400.0
2012-12-11 11:45:00,57.54,57.55,57.52,57.52,25000.0,48.275,48.2834,48.2582,48.2582,25000.0
2012-12-11 11:50:00,57.52,57.53,57.46,57.46,17900.0,48.2582,48.2666,48.2079,48.2079,17900.0
2012-12-11 11:55:00,57.46,57.52,57.46,57.49,48600.0,48.2079,48.2582,48.2079,48.233,48600.0
2012-12-11 12:00:00,57.5,57.52,57.38,57.39,54000.0,48.2414,48.2582,48.1407,48.1491,54000.0
2012-12-11 12:05:00,57.4,57.43,57.38,57.41,50700.0,48.1575,48.1827,48.1407,48.1659,50700.0
2012-12-11 12:10:00,57.4,57.47,57.4,57.43,29800.0,48.1575,48.2163,48.1575,48.1827,29800.0
2012-12-11 12:15:00,57.43,57.44,57.39,57.44,49900.0,48.1827,48.1911,48.1491,48.1911,49900.0
2012-12-11 12:20:00,57.43,57.51,57.39,57.5,60200.0,48.1827,48.2498,48.1491,48.2414,60200.0
2012-12-11 12:25:00,57.51,57.51,57.44,57.44,21500.0,48.2498,48.2498,48.1911,48.1911,21500.0
2012-12-11 12:30:00,57.44,57.45,57.4,57.41,33500.0,48.1911,48.1995,48.1575,48.1659,33500.0
2012-12-11 12:35:00,57.42,57.46,57.41,57.42,83700.0,48.1743,48.2079,48.1659,48.1743,83700.0
2012-12-11 12:40:00,57.41,57.42,57.38,57.4,10000.0,48.1659,48.1743,48.1407,48.1575,10000.0
2012-12-11 12:45:00,57.4,57.42,57.39,57.39,26300.0,48.1575,48.1743,48.1491,48.1491,26300.0
2012-12-11 12:50:00,57.4,57.41,57.36,57.37,25200.0,48.1575,48.1659,48.124,48.1324,25200.0
2012-12-11 12:55:00,57.37,57.37,57.31,57.33,50700.0,48.1324,48.1324,48.082,48.0988,50700.0
2012-12-11 13:00:00,57.32,57.37,57.32,57.36,23700.0,48.0904,48.1324,48.0904,48.124,23700.0
2012-12-11 13:05:00,57.36,57.37,57.3,57.3,19900.0,48.124,48.1324,48.0736,48.0736,19900.0
2012-12-11 13:10:00,57.3,57.32,57.3,57.3,25100.0,48.0736,48.0904,48.0736,48.0736,25100.0
2012-12-11 13:15:00,57.31,57.36,57.31,57.33,23800.0,48.082,48.124,48.082,48.0988,23800.0
2012-12-11 13:20:00,57.33,57.34,57.28,57.29,30100.0,48.0988,48.1072,48.0569,48.0652,30100.0
2012-12-11 13:25:00,57.28,57.29,57.25,57.26,21000.0,48.0569,48.0652,48.0317,48.0401,21000.0
2012-12-11 13:30:00,57.27,57.31,57.26,57.3,24100.0,48.0485,48.082,48.0401,48.0736,24100.0
2012-12-11 13:35:00,57.3,57.33,57.29,57.3,24700.0,48.0736,48.0988,48.0652,48.0736,24700.0
2012-12-11 13:40:00,57.31,57.35,57.3,57.31,24000.0,48.082,48.1156,48.0736,48.082,24000.0
2012-12-11 13:45:00,57.32,57.33,57.3,57.32,21100.0,48.0904,48.0988,48.0736,48.0904,21100.0
2012-12-11 13:50:00,57.31,57.33,57.3,57.32,25400.0,48.082,48.0988,48.0736,48.0904,25400.0
2012-12-11 13:55:00,57.3,57.32,57.27,57.29,31400.0,48.0736,48.0904,48.0485,48.0652,31400.0
2012-12-11 14:00:00,57.3,57.36,57.3,57.36,20100.0,48.0736,48.124,48.0736,48.124,20100.0
2012-12-11 14:05:00,57.36,57.36,57.32,57.33,20200.0,48.124,48.124,48.0904,48.0988,20200.0
2012-12-11 14:10:00,57.33,57.34,57.29,57.33,19900.0,48.0988,48.1072,48.0652,48.0988,19900.0
2012-12-11 14:15:00,57.34,57.35,57.32,57.33,12900.0,48.1072,48.1156,48.0904,48.0988,12900.0
2012-12-11 14:20:00,57.32,57.34,57.3,57.32,27000.0,48.0904,48.1072,48.0736,48.0904,27000.0
2012-12-11 14:25:00,57.32,57.32,57.28,57.28,33600.0,48.0904,48.0904,48.0569,48.0569,33600.0
2012-12-11 14:30:00,57.28,57.29,57.24,57.27,32500.0,48.0569,48.0652,48.0233,48.0485,32500.0
2012-12-11 14:35:00,57.26,57.27,57.23,57.25,40300.0,48.0401,48.0485,48.0149,48.0317,40300.0
2012-12-11 14:40:00,57.24,57.26,57.19,57.19,54100.0,48.0233,48.0401,47.9813,47.9813,54100.0
2012-12-11 14:45:00,57.19,57.19,57.08,57.11,82400.0,47.9813,47.9813,47.8891,47.9142,82400.0
2012-12-11 14:50:00,57.11,57.17,57.09,57.14,34400.0,47.9142,47.9646,47.8974,47.9394,34400.0
2012-12-11 14:55:00,57.14,57.17,57.14,57.17,15600.0,47.9394,47.9646,47.9394,47.9646,15600.0
2012-12-11 15:00:00,57.16,57.17,57.05,57.07,48100.0,47.9562,47.9646,47.8639,47.8807,48100.0
2012-12-11 15:05:00,57.07,57.08,57.02,57.03,51000.0,47.8807,47.8891,47.8387,47.8471,51000.0
2012-12-11 15:10:00,57.03,57.11,57.03,57.08,37800.0,47.8471,47.9142,47.8471,47.8891,37800.0
2012-12-11 15:15:00,57.08,57.09,56.98,57.01,37700.0,47.8891,47.8974,47.8052,47.8303,37700.0
2012-12-11 15:20:00,57.01,57.08,57.0,57.05,76000.0,47.8303,47.8891,47.8219,47.8639,76000.0
2012-12-11 15:25:00,57.05,57.11,57.0,57.11,45100.0,47.8639,47.9142,47.8219,47.9142,45100.0
2012-12-11 15:30:00,57.11,57.14,57.07,57.09,56400.0,47.9142,47.9394,47.8807,47.8974,56400.0
2012-12-11 15:35:00,57.1,57.16,57.08,57.12,94800.0,47.9058,47.9562,47.8891,47.9226,94800.0
2012-12-11 15:40:00,57.12,57.15,57.09,57.1,80200.0,47.9226,47.9478,47.8974,47.9058,80200.0
2012-12-11 15:45:00,57.1,57.12,57.07,57.07,98900.0,47.9058,47.9226,47.8807,47.8807,98900.0
2012-12-11 15:50:00,57.07,57.09,57.04,57.06,180100.0,47.8807,47.8974,47.8555,47.8723,180100.0
2012-12-11 15:55:00,57.06,57.07,56.98,57.07,310800.0,47.8723,47.8807,47.8052,47.8807,310800.0
2012-12-12 09:30:00,57.36,57.55,57.32,57.44,105600.0,48.124,48.2834,48.0904,48.1911,105600.0
2012-12-12 09:35:00,57.44,57.45,57.18,57.2,64800.0,48.1911,48.1995,47.973,47.9897,64800.0
2012-12-12 09:40:00,57.2,57.3,57.18,57.24,85700.0,47.9897,48.0736,47.973,48.0233,85700.0
2012-12-12 09:45:00,57.24,57.36,57.22,57.36,56900.0,48.0233,48.124,48.0065,48.124,56900.0
2012-12-12 09:50:00,57.36,57.39,57.3,57.35,46600.0,48.124,48.1491,48.0736,48.1156,46600.0
2012-12-12 09:55:00,57.35,57.37,57.21,57.24,34600.0,48.1156,48.1324,47.9981,48.0233,34600.0
2012-12-12 10:00:00,57.25,57.3,57.24,57.24,32300.0,48.0317,48.0736,48.0233,48.0233,32300.0
2012-12-12 10:05:00,57.26,57.33,57.23,57.29,25900.0,48.0401,48.0988,48.0149,48.0652,25900.0
2012-12-12 10:10:00,57.3,57.36,57.3,57.32,22300.0,48.0736,48.124,48.0736,48.0904,22300.0
2012-12-12 10:15:00,57.31,57.34,57.28,57.33,23100.0,48.082,48.1072,48.0569,48.0988,23100.0
2012-12-12 10:20:00,57.33,57.34,57.3,57.33,32600.0,48.0988,48.1072,48.0736,48.0988,32600.0
2012-12-12 10:25:00,57.32,57.38,57.3,57.32,35400.0,48.0904,48.1407,48.0736,48.0904,35400.0
2012-12-12 10:30:00,57.33,57.36,57.27,57.36,46200.0,48.0988,48.124,48.0485,48.124,46200.0
2012-12-12 10:35:00,57.36,57.37,57.33,57.35,41600.0,48.124,48.1324,48.0988,48.1156,41600.0
2012-12-12 10:40:00,57.35,57.48,57.34,57.48,104700.0,48.1156,48.2246,48.1072,48.2246,104700.0
2012-12-12 10:45:00,57.48,57.54,57.45,57.53,92400.0,48.2246,48.275,48.1995,48.2666,92400.0
2012-12-12 10:50:00,57.54,57.55,57.5,57.55,60700.0,48.275,48.2834,48.2414,48.2834,60700.0
2012-12-12 10:55:00,57.55,57.63,57.53,57.63,58900.0,48.2834,48.3505,48.2666,48.3505,58900.0
2012-12-12 11:00:00,57.63,57.7,57.61,57.7,101700.0,48.3505,48.4092,48.3337,48.4092,101700.0
2012-12-12 11:05:00,57.7,57.75,57.68,57.7,117400.0,48.4092,48.4512,48.3924,48.4092,117400.0
2012-12-12 11:10:00,57.7,57.74,57.69,57.74,52100.0,48.4092,48.4428,48.4008,48.4428,52100.0
2012-12-12 11:15:00,57.74,57.74,57.7,57.74,41100.0,48.4428,48.4428,48.4092,48.4428,41100.0
2012-12-12 11:20:00,57.73,57.75,57.69,57.69,23100.0,48.4344,48.4512,48.4008,48.4008,23100.0
2012-12-12 11:25:00,57.69,57.72,57.68,57.71,35500.0,48.4008,48.426,48.3924,48.4176,35500.0
2012-12-12 11:30:00,57.71,57.71,57.62,57.62,28200.0,48.4176,48.4176,48.3421,48.3421,28200.0
2012-12-12 11:35:00,57.63,57.65,57.59,57.63,60400.0,48.3505,48.3673,48.3169,48.3505,60400.0
2012-12-12 11:40:00,57.63,57.65,57.6,57.64,50100.0,48.3505,48.3673,48.3253,48.3589,50100.0
2012-12-12 11:45:00,57.63,57.63,57.61,57.63,29200.0,48.3505,48.3505,48.3337,48.3505,29200.0
2012-12-12 11:50:00,57.63,57.69,57.61,57.69,91700.0,48.3505,48.4008,48.3337,48.4008,91700.0
2012-12-12 11:55:00,57.69,57.7,57.62,57.63,24500.0,48.4008,48.4092,48.3421,48.3505,24500.0
2012-12-12 12:00:00,57.62,57.65,57.61,57.61,38700.0,48.3421,48.3673,48.3337,48.3337,38700.0
2012-12-12 12:05:00,57.62,57.64,57.58,57.61,56700.0,48.3421,48.3589,48.3085,48.3337,56700.0
2012-12-12 12:10:00,57.61,57.73,57.61,57.72,136600.0,48.3337,48.4344,48.3337,48.426,136600.0
2012-12-12 12:15:00,57.71,57.72,57.63,57.65,28000.0,48.4176,48.426,48.3505,48.3673,28000.0
2012-12-12 12:20:00,57.65,57.65,57.63,57.65,19600.0,48.3673,48.3673,48.3505,48.3673,19600.0
2012-12-12 12:25:00,57.65,57.72,57.63,57.71,44400.0,48.3673,48.426,48.3505,48.4176,44400.0
2012-12-12 12:30:00,57.7,57.85,57.62,57.77,124300.0,48.4092,48.5351,48.3421,48.468,124300.0
2012-12-12 12:35:00,57.78,57.83,57.69,57.81,65200.0,48.4763,48.5183,48.4008,48.5015,65200.0
2012-12-12 12:40:00,57.81,57.88,57.77,57.87,97000.0,48.5015,48.5602,48.468,48.5518,97000.0
2012-12-12 12:45:00,57.87,57.97,57.86,57.93,115900.0,48.5518,48.6357,48.5435,48.6022,115900.0
2012-12-12 12:50:00,57.93,58.05,57.92,58.04,159600.0,48.6022,48.7029,48.5938,48.6945,159600.0
2012-12-12 12:55:00,58.04,58.09,58.04,58.08,82100.0,48.6945,48.7364,48.6945,48.728,82100.0
2012-12-12 13:00:00,58.08,58.18,58.08,58.16,138800.0,48.728,48.8119,48.728,48.7952,138800.0
2012-12-12 13:05:00,58.15,58.16,58.04,58.06,35600.0,48.7868,48.7952,48.6945,48.7113,35600.0
2012-12-12 13:10:00,58.05,58.08,58.01,58.08,56800.0,48.7029,48.728,48.6693,48.728,56800.0
2012-12-12 13:15:00,58.08,58.25,58.07,58.25,131000.0,48.728,48.8707,48.7196,48.8707,131000.0
2012-12-12 13:20:00,58.24,58.33,58.24,58.33,126600.0,48.8623,48.9378,48.8623,48.9378,126600.0
2012-12-12 13:25:00,58.33,58.35,58.3,58.3,63900.0,48.9378,48.9546,48.9126,48.9126,63900.0
2012-12-12 13:30:00,58.3,58.31,58.24,58.27,96300.0,48.9126,48.921,48.8623,48.8874,96300.0
2012-12-12 13:35:00,58.26,58.27,58.17,58.18,77800.0,48.8791,48.8874,48.8035,48.8119,77800.0
2012-12-12 13:40:00,58.18,58.23,58.18,58.21,42400.0,48.8119,48.8539,48.8119,48.8371,42400.0
2012-12-12 13:45:00,58.2,58.24,58.13,58.15,64100.0,48.8287,48.8623,48.77,48.7868,64100.0
2012-12-12 13:50:00,58.15,58.15,58.07,58.09,67100.0,48.7868,48.7868,48.7196,48.7364,67100.0
2012-12-12 13:55:00,58.09,58.09,58.0,58.01,60300.0,48.7364,48.7364,48.6609,48.6693,60300.0
2012-12-12 14:00:00,58.01,58.08,57.98,58.03,96900.0,48.6693,48.728,48.6441,48.6861,96900.0
2012-12-12 14:05:00,58.02,58.02,57.98,58.01,56400.0,48.6777,48.6777,48.6441,48.6693,56400.0
2012-12-12 14:10:00,58.01,58.04,57.98,58.01,45300.0,48.6693,48.6945,48.6441,48.6693,45300.0
2012-12-12 14:15:00,58.01,58.02,57.98,58.02,49100.0,48.6693,48.6777,48.6441,48.6777,49100.0
2012-12-12 14:20:00,58.02,58.04,57.96,58.04,114900.0,48.6777,48.6945,48.6274,48.6945,114900.0
2012-12-12 14:25:00,58.04,58.06,57.99,58.04,69300.0,48.6945,48.7113,48.6525,48.6945,69300.0
2012-12-12 14:30:00,58.04,58.05,57.97,58.03,87400.0,48.6945,48.7029,48.6357,48.6861,87400.0
2012-12-12 14:35:00,58.02,58.06,58.0,58.02,57400.0,48.6777,48.7113,48.6609,48.6777,57400.0
2012-12-12 14:40:00,58.03,58.07,58.01,58.05,76700.0,48.6861,48.7196,48.6693,48.7029,76700.0
2012-12-12 14:45:00,58.05,58.13,58.04,58.1,72100.0,48.7029,48.77,48.6945,48.7448,72100.0
2012-12-12 14:50:00,58.09,58.1,58.0,58.02,43800.0,48.7364,48.7448,48.6609,48.6777,43800.0
2012-12-12 14:55:00,58.01,58.05,57.98,58.02,61900.0,48.6693,48.7029,48.6441,48.6777,61900.0
2012-12-12 15:00:00,58.01,58.02,57.9,57.9,86400.0,48.6693,48.6777,48.577,48.577,86400.0
2012-12-12 15:05:00,57.9,57.99,57.9,57.93,65000.0,48.577,48.6525,48.577,48.6022,65000.0
2012-12-12 15:10:00,57.93,58.0,57.9,57.93,67000.0,48.6022,48.6609,48.577,48.6022,67000.0
2012-12-12 15:15:00,57.93,57.97,57.91,57.91,52200.0,48.6022,48.6357,48.5854,48.5854,52200.0
2012-12-12 15:20:00,57.92,57.93,57.85,57.86,59900.0,48.5938,48.6022,48.5351,48.5435,59900.0
2012-12-12 15:25:00,57.86,57.87,57.76,57.79,86200.0,48.5435,48.5518,48.4596,48.4847,86200.0
2012-12-12 15:30:00,57.78,57.83,57.74,57.75,64000.0,48.4763,48.5183,48.4428,48.4512,64000.0
2012-12-12 15:35:00,57.75,57.75,57.68,57.69,97400.0,48.4512,48.4512,48.3924,48.4008,97400.0
2012-12-12 15:40:00,57.68,57.72,57.67,57.7,106000.0,48.3924,48.426,48.3841,48.4092,106000.0
2012-12-12 15:45:00,57.7,57.7,57.62,57.69,100900.0,48.4092,48.4092,48.3421,48.4008,100900.0
2012-12-12 15:50:00,57.68,57.72,57.66,57.68,105500.0,48.3924,48.426,48.3757,48.3924,105500.0
2012-12-12 15:55:00,57.68,57.68,57.63,57.67,244800.0,48.3924,48.3924,48.3505,48.3841,244800.0
2012-12-13 09:30:00,57.66,57.98,57.66,57.92,119000.0,48.3757,48.6441,48.3757,48.5938,119000.0
2012-12-13 09:35:00,57.95,58.0,57.76,57.83,140400.0,48.619,48.6609,48.4596,48.5183,140400.0
2012-12-13 09:40:00,57.81,57.85,57.7,57.77,169100.0,48.5015,48.5351,48.4092,48.468,169100.0
2012-12-13 09:45:00,57.77,57.78,57.65,57.7,31700.0,48.468,48.4763,48.3673,48.4092,31700.0
2012-12-13 09:50:00,57.7,57.77,57.69,57.75,50700.0,48.4092,48.468,48.4008,48.4512,50700.0
2012-12-13 09:55:00,57.74,57.75,57.71,57.73,28800.0,48.4428,48.4512,48.4176,48.4344,28800.0
2012-12-13 10:00:00,57.74,57.74,57.65,57.67,32100.0,48.4428,48.4428,48.3673,48.3841,32100.0
2012-12-13 10:05:00,57.66,57.7,57.6,57.67,48500.0,48.3757,48.4092,48.3253,48.3841,48500.0
2012-12-13 10:10:00,57.67,57.72,57.64,57.64,92800.0,48.3841,48.426,48.3589,48.3589,92800.0
2012-12-13 10:15:00,57.65,57.7,57.63,57.69,38800.0,48.3673,48.4092,48.3505,48.4008,38800.0
2012-12-13 10:20:00,57.7,57.72,57.67,57.7,97500.0,48.4092,48.426,48.3841,48.4092,97500.0
2012-12-13 10:25:00,57.71,57.71,57.67,57.7,58900.0,48.4176,48.4176,48.3841,48.4092,58900.0
2012-12-13 10:30:00,57.7,57.71,57.67,57.69,36800.0,48.4092,48.4176,48.3841,48.4008,36800.0
2012-12-13 10:35:00,57.69,57.71,57.67,57.68,34500.0,48.4008,48.4176,48.3841,48.3924,34500.0
2012-12-13 10:40:00,57.68,57.69,57.58,57.61,41300.0,48.3924,48.4008,48.3085,48.3337,41300.0
2012-12-13 10:45:00,57.61,57.64,57.58,57.59,37600.0,48.3337,48.3589,48.3085,48.3169,37600.0
2012-12-13 10:50:00,57.59,57.66,57.58,57.6,66000.0,48.3169,48.3757,48.3085,48.3253,66000.0
2012-12-13 10:55:00,57.6,57.66,57.59,57.66,61300.0,48.3253,48.3757,48.3169,48.3757,61300.0
2012-12-13 11:00:00,57.67,57.67,57.63,57.63,18300.0,48.3841,48.3841,48.3505,48.3505,18300.0
2012-12-13 11:05:00,57.63,57.63,57.56,57.58,59500.0,48.3505,48.3505,48.2918,48.3085,59500.0
2012-12-13 11:10:00,57.58,57.61,57.54,57.55,34100.0,48.3085,48.3337,48.275,48.2834,34100.0
2012-12-13 11:15:00,57.55,57.62,57.52,57.62,61300.0,48.2834,48.3421,48.2582,48.3421,61300.0
2012-12-13 11:20:00,57.62,57.62,57.58,57.6,34800.0,48.3421,48.3421,48.3085,48.3253,34800.0
2012-12-13 11:25:00,57.61,57.67,57.59,57.65,45500.0,48.3337,48.3841,48.3169,48.3673,45500.0
2012-12-13 11:30:00,57.66,57.7,57.61,57.7,23700.0,48.3757,48.4092,48.3337,48.4092,23700.0
2012-12-13 11:35:00,57.7,57.76,57.68,57.68,36600.0,48.4092,48.4596,48.3924,48.3924,36600.0
2012-12-13 11:40:00,57.69,57.7,57.63,57.66,39500.0,48.4008,48.4092,48.3505,48.3757,39500.0
2012-12-13 11:45:00,57.66,57.67,57.64,57.66,22900.0,48.3757,48.3841,48.3589,48.3757,22900.0
2012-12-13 11:50:00,57.66,57.73,57.65,57.73,34700.0,48.3757,48.4344,48.3673,48.4344,34700.0
2012-12-13 11:55:00,57.72,57.73,57.67,57.71,13200.0,48.426,48.4344,48.3841,48.4176,13200.0
2012-12-13 12:00:00,57.7,57.71,57.7,57.71,17200.0,48.4092,48.4176,48.4092,48.4176,17200.0
2012-12-13 12:05:00,57.7,57.73,57.69,57.73,28800.0,48.4092,48.4344,48.4008,48.4344,28800.0
2012-12-13 12:10:00,57.72,57.73,57.69,57.71,46000.0,48.426,48.4344,48.4008,48.4176,46000.0
2012-12-13 12:15:00,57.72,57.72,57.65,57.67,13800.0,48.426,48.426,48.3673,48.3841,13800.0
2012-12-13 12:20:00,57.67,57.73,57.66,57.72,25600.0,48.3841,48.4344,48.3757,48.426,25600.0
2012-12-13 12:25:00,57.71,57.72,57.69,57.69,27400.0,48.4176,48.426,48.4008,48.4008,27400.0
2012-12-13 12:30:00,57.68,57.71,57.66,57.68,91400.0,48.3924,48.4176,48.3757,48.3924,91400.0
2012-12-13 12:35:00,57.67,57.68,57.63,57.64,27700.0,48.3841,48.3924,48.3505,48.3589,27700.0
2012-12-13 12:40:00,57.64,57.64,57.59,57.64,37400.0,48.3589,48.3589,48.3169,48.3589,37400.0
2012-12-13 12:45:00,57.64,57.67,57.61,57.67,17400.0,48.3589,48.3841,48.3337,48.3841,17400.0
2012-12-13 12:50:00,57.67,57.72,57.66,57.72,29300.0,48.3841,48.426,48.3757,48.426,29300.0
2012-12-13 12:55:00,57.72,57.74,57.7,57.7,30600.0,48.426,48.4428,48.4092,48.4092,30600.0
2012-12-13 13:00:00,57.7,57.76,57.68,57.68,34500.0,48.4092,48.4596,48.3924,48.3924,34500.0
2012-12-13 13:05:00,57.68,57.69,57.65,57.68,23400.0,48.3924,48.4008,48.3673,48.3924,23400.0
2012-12-13 13:10:00,57.68,57.71,57.63,57.65,90400.0,48.3924,48.4176,48.3505,48.3673,90400.0
2012-12-13 13:15:00,57.65,57.68,57.64,57.65,30300.0,48.3673,48.3924,48.3589,48.3673,30300.0
2012-12-13 13:20:00,57.65,57.74,57.63,57.73,99400.0,48.3673,48.4428,48.3505,48.4344,99400.0
2012-12-13 13:25:00,57.74,57.76,57.72,57.73,22300.0,48.4428,48.4596,48.426,48.4344,22300.0
2012-12-13 13:30:00,57.72,57.73,57.7,57.72,14600.0,48.426,48.4344,48.4092,48.426,14600.0
2012-12-13 13:35:00,57.72,57.74,57.7,57.71,18900.0,48.426,48.4428,48.4092,48.4176,18900.0
2012-12-13 13:40:00,57.7,57.71,57.66,57.66,22300.0,48.4092,48.4176,48.3757,48.3757,22300.0
2012-12-13 13:45:00,57.67,57.68,57.63,57.65,41600.0,48.3841,48.3924,48.3505,48.3673,41600.0
2012-12-13 13:50:00,57.65,57.67,57.64,57.65,24800.0,48.3673,48.3841,48.3589,48.3673,24800.0
2012-12-13 13:55:00,57.66,57.67,57.63,57.67,30700.0,48.3757,48.3841,48.3505,48.3841,30700.0
2012-12-13 14:00:00,57.68,57.69,57.65,57.65,48000.0,48.3924,48.4008,48.3673,48.3673,48000.0
2012-12-13 14:05:00,57.65,57.66,57.61,57.64,52200.0,48.3673,48.3757,48.3337,48.3589,52200.0
2012-12-13 14:10:00,57.63,57.65,57.6,57.61,45600.0,48.3505,48.3673,48.3253,48.3337,45600.0
2012-12-13 14:15:00,57.61,57.64,57.58,57.64,49800.0,48.3337,48.3589,48.3085,48.3589,49800.0
2012-12-13 14:20:00,57.63,57.69,57.63,57.66,103500.0,48.3505,48.4008,48.3505,48.3757,103500.0
2012-12-13 14:25:00,57.65,57.7,57.64,57.7,47500.0,48.3673,48.4092,48.3589,48.4092,47500.0
2012-12-13 14:30:00,57.69,57.73,57.68,57.73,32800.0,48.4008,48.4344,48.3924,48.4344,32800.0
2012-12-13 14:35:00,57.73,57.73,57.67,57.7,50500.0,48.4344,48.4344,48.3841,48.4092,50500.0
2012-12-13 14:40:00,57.69,57.7,57.66,57.68,38300.0,48.4008,48.4092,48.3757,48.3924,38300.0
2012-12-13 14:45:00,57.67,57.7,57.66,57.7,24000.0,48.3841,48.4092,48.3757,48.4092,24000.0
2012-12-13 14:50:00,57.7,57.72,57.66,57.7,47400.0,48.4092,48.426,48.3757,48.4092,47400.0
2012-12-13 14:55:00,57.71,57.71,57.65,57.65,66900.0,48.4176,48.4176,48.3673,48.3673,66900.0
2012-12-13 15:00:00,57.66,57.67,57.63,57.63,68000.0,48.3757,48.3841,48.3505,48.3505,68000.0
2012-12-13 15:05:00,57.63,57.64,57.56,57.57,44900.0,48.3505,48.3589,48.2918,48.3002,44900.0
2012-12-13 15:10:00,57.58,57.59,57.53,57.57,58000.0,48.3085,48.3169,48.2666,48.3002,58000.0
2012-12-13 15:15:00,57.57,57.59,57.54,57.56,41800.0,48.3002,48.3169,48.275,48.2918,41800.0
2012-12-13 15:20:00,57.56,57.61,57.55,57.55,47900.0,48.2918,48.3337,48.2834,48.2834,47900.0
2012-12-13 15:25:00,57.55,57.55,57.5,57.53,55200.0,48.2834,48.2834,48.2414,48.2666,55200.0
2012-12-13 15:30:00,57.53,57.61,57.53,57.6,78000.0,48.2666,48.3337,48.2666,48.3253,78000.0
2012-12-13 15:35:00,57.6,57.77,57.6,57.74,144700.0,48.3253,48.468,48.3253,48.4428,144700.0
2012-12-13 15:40:00,57.75,57.79,57.73,57.76,150100.0,48.4512,48.4847,48.4344,48.4596,150100.0
2012-12-13 15:45:00,57.76,57.8,57.75,57.78,146300.0,48.4596,48.4931,48.4512,48.4763,146300.0
2012-12-13 15:50:00,57.77,57.8,57.75,57.77,116500.0,48.468,48.4931,48.4512,48.468,116500.0
2012-12-13 15:55:00,57.76,57.8,57.71,57.73,386000.0,48.4596,48.4931,48.4176,48.4344,386000.0
2012-12-14 09:30:00,57.54,57.65,57.51,57.57,93000.0,48.275,48.3673,48.2498,48.3002,93000.0
2012-12-14 09:35:00,57.57,57.62,57.53,57.57,39600.0,48.3002,48.3421,48.2666,48.3002,39600.0
2012-12-14 09:40:00,57.57,57.61,57.41,57.47,44100.0,48.3002,48.3337,48.1659,48.2163,44100.0
2012-12-14 09:45:00,57.48,57.48,57.38,57.4,55800.0,48.2246,48.2246,48.1407,48.1575,55800.0
2012-12-14 09:50:00,57.41,57.43,57.29,57.29,56500.0,48.1659,48.1827,48.0652,48.0652,56500.0
2012-12-14 09:55:00,57.29,57.29,57.17,57.17,74700.0,48.0652,48.0652,47.9646,47.9646,74700.0
2012-12-14 10:00:00,57.17,57.23,57.14,57.19,62500.0,47.9646,48.0149,47.9394,47.9813,62500.0
2012-12-14 10:05:00,57.19,57.23,57.17,57.2,31300.0,47.9813,48.0149,47.9646,47.9897,31300.0
2012-12-14 10:10:00,57.19,57.23,57.09,57.22,36600.0,47.9813,48.0149,47.8974,48.0065,36600.0
2012-12-14 10:15:00,57.23,57.23,57.17,57.17,19600.0,48.0149,48.0149,47.9646,47.9646,19600.0
2012-12-14 10:20:00,57.18,57.25,57.14,57.24,25900.0,47.973,48.0317,47.9394,48.0233,25900.0
2012-12-14 10:25:00,57.24,57.3,57.23,57.28,25700.0,48.0233,48.0736,48.0149,48.0569,25700.0
2012-12-14 10:30:00,57.29,57.33,57.21,57.21,38400.0,48.0652,48.0988,47.9981,47.9981,38400.0
2012-12-14 10:35:00,57.21,57.23,57.19,57.21,31600.0,47.9981,48.0149,47.9813,47.9981,31600.0
2012-12-14 10:40:00,57.21,57.21,57.15,57.2,37200.0,47.9981,47.9981,47.9478,47.9897,37200.0
2012-12-14 10:45:00,57.2,57.24,57.17,57.24,51300.0,47.9897,48.0233,47.9646,48.0233,51300.0
2012-12-14 10:50:00,57.23,57.27,57.2,57.2,52300.0,48.0149,48.0485,47.9897,47.9897,52300.0
2012-12-14 10:55:00,57.2,57.23,57.19,57.2,33100.0,47.9897,48.0149,47.9813,47.9897,33100.0
2012-12-14 11:00:00,57.19,57.2,57.16,57.17,28000.0,47.9813,47.9897,47.9562,47.9646,28000.0
2012-12-14 11:05:00,57.17,57.2,57.12,57.14,30600.0,47.9646,47.9897,47.9226,47.9394,30600.0
2012-12-14 11:10:00,57.14,57.14,57.1,57.1,64800.0,47.9394,47.9394,47.9058,47.9058,64800.0
2012-12-14 11:15:00,57.1,57.1,57.01,57.03,63000.0,47.9058,47.9058,47.8303,47.8471,63000.0
2012-12-14 11:20:00,57.03,57.05,57.01,57.03,35100.0,47.8471,47.8639,47.8303,47.8471,35100.0
2012-12-14 11:25:00,57.02,57.03,56.96,56.98,36000.0,47.8387,47.8471,47.7884,47.8052,36000.0
2012-12-14 11:30:00,56.98,57.0,56.9,56.9,67600.0,47.8052,47.8219,47.738,47.738,67600.0
2012-12-14 11:35:00,56.9,56.91,56.83,56.88,61800.0,47.738,47.7464,47.6793,47.7213,61800.0
2012-12-14 11:40:00,56.88,56.92,56.87,56.9,58900.0,47.7213,47.7548,47.7129,47.738,58900.0
2012-12-14 11:45:00,56.91,56.92,56.86,56.86,31300.0,47.7464,47.7548,47.7045,47.7045,31300.0
2012-12-14 11:50:00,56.86,56.88,56.85,56.86,29100.0,47.7045,47.7213,47.6961,47.7045,29100.0
2012-12-14 11:55:00,56.86,56.89,56.86,56.87,45100.0,47.7045,47.7296,47.7045,47.7129,45100.0
2012-12-14 12:00:00,56.87,56.9,56.83,56.87,73700.0,47.7129,47.738,47.6793,47.7129,73700.0
2012-12-14 12:05:00,56.88,56.93,56.88,56.91,50300.0,47.7213,47.7632,47.7213,47.7464,50300.0
2012-12-14 12:10:00,56.91,56.91,56.89,56.9,23700.0,47.7464,47.7464,47.7296,47.738,23700.0
2012-12-14 12:15:00,56.9,56.9,56.8,56.8,79600.0,47.738,47.738,47.6541,47.6541,79600.0
2012-12-14 12:20:00,56.81,56.81,56.73,56.75,86600.0,47.6625,47.6625,47.5954,47.6122,86600.0
2012-12-14 12:25:00,56.75,56.81,56.73,56.8,101000.0,47.6122,47.6625,47.5954,47.6541,101000.0
2012-12-14 12:30:00,56.81,56.83,56.77,56.78,18600.0,47.6625,47.6793,47.629,47.6374,18600.0
2012-12-14 12:35:00,56.78,56.79,56.75,56.77,47400.0,47.6374,47.6457,47.6122,47.629,47400.0
2012-12-14 12:40:00,56.78,56.86,56.77,56.83,47100.0,47.6374,47.7045,47.629,47.6793,47100.0
2012-12-14 12:45:00,56.84,56.9,56.82,56.86,25600.0,47.6877,47.738,47.6709,47.7045,25600.0
2012-12-14 12:50:00,56.86,56.87,56.84,56.84,15600.0,47.7045,47.7129,47.6877,47.6877,15600.0
2012-12-14 12:55:00,56.85,56.87,56.84,56.85,23200.0,47.6961,47.7129,47.6877,47.6961,23200.0
2012-12-14 13:00:00,56.87,56.9,56.86,56.87,20100.0,47.7129,47.738,47.7045,47.7129,20100.0
2012-12-14 13:05:00,56.87,56.9,56.87,56.89,18200.0,47.7129,47.738,47.7129,47.7296,18200.0
2012-12-14 13:10:00,56.89,56.89,56.81,56.83,27400.0,47.7296,47.7296,47.6625,47.6793,27400.0
2012-12-14 13:15:00,56.83,56.83,56.76,56.78,27200.0,47.6793,47.6793,47.6206,47.6374,27200.0
2012-12-14 13:20:00,56.78,56.83,56.78,56.8,21900.0,47.6374,47.6793,47.6374,47.6541,21900.0
2012-12-14 13:25:00,56.8,56.84,56.8,56.84,20100.0,47.6541,47.6877,47.6541,47.6877,20100.0
2012-12-14 13:30:00,56.85,56.85,56.79,56.79,33500.0,47.6961,47.6961,47.6457,47.6457,33500.0
2012-12-14 13:35:00,56.79,56.82,56.78,56.8,27400.0,47.6457,47.6709,47.6374,47.6541,27400.0
2012-12-14 13:40:00,56.82,56.86,56.79,56.8,51800.0,47.6709,47.7045,47.6457,47.6541,51800.0
2012-12-14 13:45:00,56.8,56.92,56.79,56.9,40600.0,47.6541,47.7548,47.6457,47.738,40600.0
2012-12-14 13:50:00,56.91,56.96,56.91,56.95,18000.0,47.7464,47.7884,47.7464,47.78,18000.0
2012-12-14 13:55:00,56.95,56.95,56.91,56.93,34700.0,47.78,47.78,47.7464,47.7632,34700.0
2012-12-14 14:00:00,56.94,56.95,56.91,56.92,17600.0,47.7716,47.78,47.7464,47.7548,17600.0
2012-12-14 14:05:00,56.92,56.98,56.92,56.97,38400.0,47.7548,47.8052,47.7548,47.7968,38400.0
2012-12-14 14:10:00,56.97,56.99,56.94,56.96,40500.0,47.7968,47.8135,47.7716,47.7884,40500.0
2012-12-14 14:15:00,56.96,56.96,56.88,56.88,44800.0,47.7884,47.7884,47.7213,47.7213,44800.0
2012-12-14 14:20:00,56.88,56.88,56.81,56.81,31000.0,47.7213,47.7213,47.6625,47.6625,31000.0
2012-12-14 14:25:00,56.81,56.82,56.78,56.78,29000.0,47.6625,47.6709,47.6374,47.6374,29000.0
2012-12-14 14:30:00,56.78,56.79,56.75,56.77,36300.0,47.6374,47.6457,47.6122,47.629,36300.0
2012-12-14 14:35:00,56.78,56.81,56.76,56.8,19400.0,47.6374,47.6625,47.6206,47.6541,19400.0
2012-12-14 14:40:00,56.8,56.85,56.79,56.85,32300.0,47.6541,47.6961,47.6457,47.6961,32300.0
2012-12-14 14:45:00,56.85,56.86,56.79,56.79,24700.0,47.6961,47.7045,47.6457,47.6457,24700.0
2012-12-14 14:50:00,56.8,56.81,56.78,56.8,22400.0,47.6541,47.6625,47.6374,47.6541,22400.0
2012-12-14 14:55:00,56.81,56.81,56.63,56.65,74000.0,47.6625,47.6625,47.5115,47.5283,74000.0
2012-12-14 15:00:00,56.67,56.68,56.65,56.68,75600.0,47.5451,47.5535,47.5283,47.5535,75600.0
2012-12-14 15:05:00,56.68,56.68,56.62,56.63,70800.0,47.5535,47.5535,47.5031,47.5115,70800.0
2012-12-14 15:10:00,56.64,56.73,56.63,56.71,95300.0,47.5199,47.5954,47.5115,47.5786,95300.0
2012-12-14 15:15:00,56.71,56.75,56.7,56.7,54600.0,47.5786,47.6122,47.5702,47.5702,54600.0
2012-12-14 15:20:00,56.71,56.74,56.7,56.71,42100.0,47.5786,47.6038,47.5702,47.5786,42100.0
2012-12-14 15:25:00,56.71,56.71,56.64,56.7,96300.0,47.5786,47.5786,47.5199,47.5702,96300.0
2012-12-14 15:30:00,56.69,56.75,56.69,56.7,128800.0,47.5619,47.6122,47.5619,47.5702,128800.0
2012-12-14 15:35:00,56.7,56.73,56.69,56.69,145400.0,47.5702,47.5954,47.5619,47.5619,145400.0
2012-12-14 15:40:00,56.69,56.69,56.63,56.65,119500.0,47.5619,47.5619,47.5115,47.5283,119500.0
2012-12-14 15:45:00,56.65,56.66,56.56,56.57,203000.0,47.5283,47.5367,47.4528,47.4612,203000.0
2012-12-14 15:50:00,56.56,56.62,56.51,56.61,214000.0,47.4528,47.5031,47.4108,47.4947,214000.0
2012-12-14 15:55:00,56.61,56.66,56.56,56.66,482700.0,47.4947,47.5367,47.4528,47.5367,482700.0
2012-12-17 09:30:00,56.9,57.13,56.82,56.96,143600.0,47.738,47.931,47.6709,47.7884,143600.0
2012-12-17 09:35:00,56.96,56.98,56.88,56.9,81100.0,47.7884,47.8052,47.7213,47.738,81100.0
2012-12-17 09:40:00,56.93,57.14,56.9,57.14,60400.0,47.7632,47.9394,47.738,47.9394,60400.0
2012-12-17 09:45:00,57.13,57.21,57.12,57.15,57200.0,47.931,47.9981,47.9226,47.9478,57200.0
2012-12-17 09:50:00,57.16,57.27,57.15,57.26,98500.0,47.9562,48.0485,47.9478,48.0401,98500.0
2012-12-17 09:55:00,57.26,57.31,57.16,57.18,78700.0,48.0401,48.082,47.9562,47.973,78700.0
2012-12-17 10:00:00,57.19,57.23,57.09,57.11,115500.0,47.9813,48.0149,47.8974,47.9142,115500.0
2012-12-17 10:05:00,57.11,57.15,56.98,57.15,126500.0,47.9142,47.9478,47.8052,47.9478,126500.0
2012-12-17 10:10:00,57.14,57.17,57.1,57.1,39900.0,47.9394,47.9646,47.9058,47.9058,39900.0
2012-12-17 10:15:00,57.1,57.12,57.03,57.03,32500.0,47.9058,47.9226,47.8471,47.8471,32500.0
2012-12-17 10:20:00,57.04,57.04,56.93,56.93,51700.0,47.8555,47.8555,47.7632,47.7632,51700.0
2012-12-17 10:25:00,56.93,56.97,56.84,56.84,152000.0,47.7632,47.7968,47.6877,47.6877,152000.0
2012-12-17 10:30:00,56.85,56.96,56.83,56.96,107100.0,47.6961,47.7884,47.6793,47.7884,107100.0
2012-12-17 10:35:00,56.96,57.07,56.95,57.06,69400.0,47.7884,47.8807,47.78,47.8723,69400.0
2012-12-17 10:40:00,57.05,57.06,56.92,56.92,43200.0,47.8639,47.8723,47.7548,47.7548,43200.0
2012-12-17 10:45:00,56.92,56.92,56.83,56.84,59200.0,47.7548,47.7548,47.6793,47.6877,59200.0
2012-12-17 10:50:00,56.85,56.89,56.85,56.85,38000.0,47.6961,47.7296,47.6961,47.6961,38000.0
2012-12-17 10:55:00,56.85,56.87,56.79,56.8,64200.0,47.6961,47.7129,47.6457,47.6541,64200.0
2012-12-17 11:00:00,56.8,56.9,56.8,56.88,28600.0,47.6541,47.738,47.6541,47.7213,28600.0
2012-12-17 11:05:00,56.88,56.95,56.86,56.94,38700.0,47.7213,47.78,47.7045,47.7716,38700.0
2012-12-17 11:10:00,56.95,57.08,56.95,57.06,51400.0,47.78,47.8891,47.78,47.8723,51400.0
2012-12-17 11:15:00,57.06,57.06,56.98,57.04,39200.0,47.8723,47.8723,47.8052,47.8555,39200.0
2012-12-17 11:20:00,57.04,57.04,57.0,57.0,28000.0,47.8555,47.8555,47.8219,47.8219,28000.0
2012-12-17 11:25:00,57.01,57.04,56.98,57.02,46500.0,47.8303,47.8555,47.8052,47.8387,46500.0
2012-12-17 11:30:00,57.03,57.1,57.0,57.08,36000.0,47.8471,47.9058,47.8219,47.8891,36000.0
2012-12-17 11:35:00,57.07,57.11,57.05,57.06,30300.0,47.8807,47.9142,47.8639,47.8723,30300.0
2012-12-17 11:40:00,57.06,57.17,57.05,57.09,46700.0,47.8723,47.9646,47.8639,47.8974,46700.0
2012-12-17 11:45:00,57.1,57.15,57.07,57.08,62900.0,47.9058,47.9478,47.8807,47.8891,62900.0
2012-12-17 11:50:00,57.07,57.12,57.06,57.1,30500.0,47.8807,47.9226,47.8723,47.9058,30500.0
2012-12-17 11:55:00,57.08,57.09,57.02,57.02,19200.0,47.8891,47.8974,47.8387,47.8387,19200.0
2012-12-17 12:00:00,57.03,57.09,57.03,57.08,28900.0,47.8471,47.8974,47.8471,47.8891,28900.0
2012-12-17 12:05:00,57.08,57.15,57.08,57.13,53500.0,47.8891,47.9478,47.8891,47.931,53500.0
2012-12-17 12:10:00,57.14,57.16,57.13,57.16,35300.0,47.9394,47.9562,47.931,47.9562,35300.0
2012-12-17 12:15:00,57.16,57.17,57.15,57.16,15800.0,47.9562,47.9646,47.9478,47.9562,15800.0
2012-12-17 12:20:00,57.16,57.21,57.16,57.2,27600.0,47.9562,47.9981,47.9562,47.9897,27600.0
2012-12-17 12:25:00,57.19,57.21,57.17,57.17,21700.0,47.9813,47.9981,47.9646,47.9646,21700.0
2012-12-17 12:30:00,57.17,57.27,57.17,57.23,42000.0,47.9646,48.0485,47.9646,48.0149,42000.0
2012-12-17 12:35:00,57.23,57.28,57.21,57.24,53900.0,48.0149,48.0569,47.9981,48.0233,53900.0
2012-12-17 12:40:00,57.25,57.28,57.24,57.27,52100.0,48.0317,48.0569,48.0233,48.0485,52100.0
2012-12-17 12:45:00,57.28,57.31,57.23,57.25,76300.0,48.0569,48.082,48.0149,48.0317,76300.0
2012-12-17 12:50:00,57.24,57.31,57.24,57.27,39000.0,48.0233,48.082,48.0233,48.0485,39000.0
2012-12-17 12:55:00,57.27,57.31,57.26,57.29,21400.0,48.0485,48.082,48.0401,48.0652,21400.0
2012-12-17 13:00:00,57.3,57.33,57.3,57.32,19800.0,48.0736,48.0988,48.0736,48.0904,19800.0
2012-12-17 13:05:00,57.33,57.34,57.3,57.33,19300.0,48.0988,48.1072,48.0736,48.0988,19300.0
2012-12-17 13:10:00,57.34,57.35,57.31,57.31,34600.0,48.1072,48.1156,48.082,48.082,34600.0
2012-12-17 13:15:00,57.31,57.32,57.24,57.25,24900.0,48.082,48.0904,48.0233,48.0317,24900.0
2012-12-17 13:20:00,57.24,57.27,57.24,57.24,17300.0,48.0233,48.0485,48.0233,48.0233,17300.0
2012-12-17 13:25:00,57.23,57.24,57.2,57.2,23500.0,48.0149,48.0233,47.9897,47.9897,23500.0
2012-12-17 13:30:00,57.2,57.2,57.14,57.15,57300.0,47.9897,47.9897,47.9394,47.9478,57300.0
2012-12-17 13:35:00,57.17,57.17,57.1,57.12,47300.0,47.9646,47.9646,47.9058,47.9226,47300.0
2012-12-17 13:40:00,57.12,57.19,57.08,57.08,61700.0,47.9226,47.9813,47.8891,47.8891,61700.0
2012-12-17 13:45:00,57.08,57.11,57.08,57.1,42000.0,47.8891,47.9142,47.8891,47.9058,42000.0
2012-12-17 13:50:00,57.1,57.12,57.08,57.09,16900.0,47.9058,47.9226,47.8891,47.8974,16900.0
2012-12-17 13:55:00,57.08,57.1,57.05,57.09,50500.0,47.8891,47.9058,47.8639,47.8974,50500.0
2012-12-17 14:00:00,57.09,57.15,57.07,57.11,86100.0,47.8974,47.9478,47.8807,47.9142,86100.0
2012-12-17 14:05:00,57.12,57.15,57.09,57.14,34500.0,47.9226,47.9478,47.8974,47.9394,34500.0
2012-12-17 14:10:00,57.15,57.16,57.12,57.14,49600.0,47.9478,47.9562,47.9226,47.9394,49600.0
2012-12-17 14:15:00,57.14,57.15,57.11,57.12,22300.0,47.9394,47.9478,47.9142,47.9226,22300.0
2012-12-17 14:20:00,57.12,57.12,57.06,57.09,84600.0,47.9226,47.9226,47.8723,47.8974,84600.0
2012-12-17 14:25:00,57.09,57.1,57.05,57.1,23100.0,47.8974,47.9058,47.8639,47.9058,23100.0
2012-12-17 14:30:00,57.09,57.11,57.07,57.1,43600.0,47.8974,47.9142,47.8807,47.9058,43600.0
2012-12-17 14:35:00,57.1,57.13,57.09,57.13,23500.0,47.9058,47.931,47.8974,47.931,23500.0
2012-12-17 14:40:00,57.13,57.13,57.09,57.09,52000.0,47.931,47.931,47.8974,47.8974,52000.0
2012-12-17 14:45:00,57.1,57.11,57.05,57.09,52200.0,47.9058,47.9142,47.8639,47.8974,52200.0
2012-12-17 14:50:00,57.1,57.14,57.09,57.1,39200.0,47.9058,47.9394,47.8974,47.9058,39200.0
2012-12-17 14:55:00,57.1,57.15,57.07,57.13,85100.0,47.9058,47.9478,47.8807,47.931,85100.0
2012-12-17 15:00:00,57.13,57.18,57.13,57.17,58800.0,47.931,47.973,47.931,47.9646,58800.0
2012-12-17 15:05:00,57.17,57.22,57.17,57.22,72600.0,47.9646,48.0065,47.9646,48.0065,72600.0
2012-12-17 15:10:00,57.22,57.22,57.17,57.17,36600.0,48.0065,48.0065,47.9646,47.9646,36600.0
2012-12-17 15:15:00,57.18,57.19,57.14,57.16,51400.0,47.973,47.9813,47.9394,47.9562,51400.0
2012-12-17 15:20:00,57.15,57.17,57.14,57.15,42000.0,47.9478,47.9646,47.9394,47.9478,42000.0
2012-12-17 15:25:00,57.16,57.19,57.15,57.18,47400.0,47.9562,47.9813,47.9478,47.973,47400.0
2012-12-17 15:30:00,57.18,57.18,57.13,57.17,71700.0,47.973,47.973,47.931,47.9646,71700.0
2012-12-17 15:35:00,57.17,57.21,57.16,57.2,95500.0,47.9646,47.9981,47.9562,47.9897,95500.0
2012-12-17 15:40:00,57.19,57.21,57.15,57.15,90700.0,47.9813,47.9981,47.9478,47.9478,90700.0
2012-12-17 15:45:00,57.15,57.19,57.11,57.19,143100.0,47.9478,47.9813,47.9142,47.9813,143100.0
2012-12-17 15:50:00,57.19,57.27,57.18,57.27,190300.0,47.9813,48.0485,47.973,48.0485,190300.0
2012-12-17 15:55:00,57.26,57.3,57.23,57.27,447700.0,48.0401,48.0736,48.0149,48.0485,447700.0
2012-12-18 09:30:00,57.75,57.8,57.67,57.77,177700.0,48.4512,48.4931,48.3841,48.468,177700.0
2012-12-18 09:35:00,57.78,57.85,57.78,57.83,69700.0,48.4763,48.5351,48.4763,48.5183,69700.0
2012-12-18 09:40:00,57.82,57.86,57.75,57.86,108300.0,48.5099,48.5435,48.4512,48.5435,108300.0
2012-12-18 09:45:00,57.86,57.91,57.81,57.9,82900.0,48.5435,48.5854,48.5015,48.577,82900.0
2012-12-18 09:50:00,57.9,57.9,57.81,57.83,129700.0,48.577,48.577,48.5015,48.5183,129700.0
2012-12-18 09:55:00,57.83,57.84,57.74,57.74,53200.0,48.5183,48.5267,48.4428,48.4428,53200.0
2012-12-18 10:00:00,57.75,57.79,57.71,57.78,50200.0,48.4512,48.4847,48.4176,48.4763,50200.0
2012-12-18 10:05:00,57.78,57.83,57.77,57.79,52600.0,48.4763,48.5183,48.468,48.4847,52600.0
2012-12-18 10:10:00,57.79,57.79,57.71,57.77,43700.0,48.4847,48.4847,48.4176,48.468,43700.0
2012-12-18 10:15:00,57.77,57.85,57.76,57.77,54100.0,48.468,48.5351,48.4596,48.468,54100.0
2012-12-18 10:20:00,57.77,57.84,57.75,57.84,52700.0,48.468,48.5267,48.4512,48.5267,52700.0
2012-12-18 10:25:00,57.84,57.85,57.78,57.8,92500.0,48.5267,48.5351,48.4763,48.4931,92500.0
2012-12-18 10:30:00,57.8,57.89,57.79,57.81,118200.0,48.4931,48.5686,48.4847,48.5015,118200.0
2012-12-18 10:35:00,57.81,57.88,57.78,57.86,145700.0,48.5015,48.5602,48.4763,48.5435,145700.0
2012-12-18 10:40:00,57.85,57.89,57.84,57.86,64700.0,48.5351,48.5686,48.5267,48.5435,64700.0
2012-12-18 10:45:00,57.86,57.88,57.82,57.85,83200.0,48.5435,48.5602,48.5099,48.5351,83200.0
2012-12-18 10:50:00,57.85,57.87,57.83,57.85,94800.0,48.5351,48.5518,48.5183,48.5351,94800.0
2012-12-18 10:55:00,57.85,57.85,57.8,57.8,114100.0,48.5351,48.5351,48.4931,48.4931,114100.0
2012-12-18 11:00:00,57.81,57.84,57.8,57.8,201000.0,48.5015,48.5267,48.4931,48.4931,201000.0
2012-12-18 11:05:00,57.8,57.88,57.8,57.85,163900.0,48.4931,48.5602,48.4931,48.5351,163900.0
2012-12-18 11:10:00,57.85,57.91,57.84,57.9,43400.0,48.5351,48.5854,48.5267,48.577,43400.0
2012-12-18 11:15:00,57.91,58.02,57.91,58.01,123900.0,48.5854,48.6777,48.5854,48.6693,123900.0
2012-12-18 11:20:00,58.01,58.01,57.93,57.95,89000.0,48.6693,48.6693,48.6022,48.619,89000.0
2012-12-18 11:25:00,57.95,57.95,57.85,57.86,51000.0,48.619,48.619,48.5351,48.5435,51000.0
2012-12-18 11:30:00,57.87,57.9,57.85,57.87,50000.0,48.5518,48.577,48.5351,48.5518,50000.0
2012-12-18 11:35:00,57.87,57.94,57.86,57.93,42200.0,48.5518,48.6106,48.5435,48.6022,42200.0
2012-12-18 11:40:00,57.94,58.02,57.93,58.01,106200.0,48.6106,48.6777,48.6022,48.6693,106200.0
2012-12-18 11:45:00,58.0,58.04,58.0,58.04,34100.0,48.6609,48.6945,48.6609,48.6945,34100.0
2012-12-18 11:50:00,58.04,58.04,57.99,58.01,49000.0,48.6945,48.6945,48.6525,48.6693,49000.0
2012-12-18 11:55:00,58.01,58.01,58.0,58.01,25700.0,48.6693,48.6693,48.6609,48.6693,25700.0
2012-12-18 12:00:00,58.0,58.08,57.99,58.06,97700.0,48.6609,48.728,48.6525,48.7113,97700.0
2012-12-18 12:05:00,58.06,58.08,58.0,58.0,40000.0,48.7113,48.728,48.6609,48.6609,40000.0
2012-12-18 12:10:00,58.0,58.03,58.0,58.02,36700.0,48.6609,48.6861,48.6609,48.6777,36700.0
2012-12-18 12:15:00,58.02,58.03,58.0,58.02,16600.0,48.6777,48.6861,48.6609,48.6777,16600.0
2012-12-18 12:20:00,58.01,58.08,58.0,58.05,63000.0,48.6693,48.728,48.6609,48.7029,63000.0
2012-12-18 12:25:00,58.04,58.07,58.03,58.03,26900.0,48.6945,48.7196,48.6861,48.6861,26900.0
2012-12-18 12:30:00,58.02,58.04,58.01,58.04,41600.0,48.6777,48.6945,48.6693,48.6945,41600.0
2012-12-18 12:35:00,58.04,58.12,58.04,58.12,98700.0,48.6945,48.7616,48.6945,48.7616,98700.0
2012-12-18 12:40:00,58.13,58.22,58.12,58.18,41700.0,48.77,48.8455,48.7616,48.8119,41700.0
2012-12-18 12:45:00,58.18,58.19,58.13,58.17,69100.0,48.8119,48.8203,48.77,48.8035,69100.0
2012-12-18 12:50:00,58.17,58.17,58.1,58.17,40900.0,48.8035,48.8035,48.7448,48.8035,40900.0
2012-12-18 12:55:00,58.17,58.2,58.16,58.2,49400.0,48.8035,48.8287,48.7952,48.8287,49400.0
2012-12-18 13:00:00,58.2,58.2,58.16,58.18,37200.0,48.8287,48.8287,48.7952,48.8119,37200.0
2012-12-18 13:05:00,58.19,58.19,58.13,58.16,22200.0,48.8203,48.8203,48.77,48.7952,22200.0
2012-12-18 13:10:00,58.17,58.2,58.06,58.06,62300.0,48.8035,48.8287,48.7113,48.7113,62300.0
2012-12-18 13:15:00,58.05,58.07,57.99,58.0,115900.0,48.7029,48.7196,48.6525,48.6609,115900.0
2012-12-18 13:20:00,58.0,58.05,57.99,58.01,55800.0,48.6609,48.7029,48.6525,48.6693,55800.0
2012-12-18 13:25:00,58.01,58.02,57.99,58.0,40800.0,48.6693,48.6777,48.6525,48.6609,40800.0
2012-12-18 13:30:00,58.0,58.01,57.96,58.0,43900.0,48.6609,48.6693,48.6274,48.6609,43900.0
2012-12-18 13:35:00,58.01,58.06,58.01,58.05,31800.0,48.6693,48.7113,48.6693,48.7029,31800.0
2012-12-18 13:40:00,58.05,58.07,58.04,58.04,55000.0,48.7029,48.7196,48.6945,48.6945,55000.0
2012-12-18 13:45:00,58.04,58.06,58.0,58.01,33600.0,48.6945,48.7113,48.6609,48.6693,33600.0
2012-12-18 13:50:00,58.01,58.01,57.91,57.92,51800.0,48.6693,48.6693,48.5854,48.5938,51800.0
2012-12-18 13:55:00,57.92,57.98,57.92,57.98,38000.0,48.5938,48.6441,48.5938,48.6441,38000.0
2012-12-18 14:00:00,57.98,57.99,57.94,57.94,23600.0,48.6441,48.6525,48.6106,48.6106,23600.0
2012-12-18 14:05:00,57.94,57.97,57.94,57.95,41000.0,48.6106,48.6357,48.6106,48.619,41000.0
2012-12-18 14:10:00,57.95,57.97,57.94,57.95,63500.0,48.619,48.6357,48.6106,48.619,63500.0
2012-12-18 14:15:00,57.95,57.95,57.89,57.9,45400.0,48.619,48.619,48.5686,48.577,45400.0
2012-12-18 14:20:00,57.9,57.92,57.87,57.87,94500.0,48.577,48.5938,48.5518,48.5518,94500.0
2012-12-18 14:25:00,57.87,57.88,57.82,57.82,45400.0,48.5518,48.5602,48.5099,48.5099,45400.0
2012-12-18 14:30:00,57.82,57.86,57.78,57.82,54000.0,48.5099,48.5435,48.4763,48.5099,54000.0
2012-12-18 14:35:00,57.82,57.86,57.76,57.86,58000.0,48.5099,48.5435,48.4596,48.5435,58000.0
2012-12-18 14:40:00,57.86,57.9,57.84,57.86,49300.0,48.5435,48.577,48.5267,48.5435,49300.0
2012-12-18 14:45:00,57.86,57.88,57.82,57.82,52500.0,48.5435,48.5602,48.5099,48.5099,52500.0
2012-12-18 14:50:00,57.82,57.83,57.61,57.73,314300.0,48.5099,48.5183,48.3337,48.4344,314300.0
2012-12-18 14:55:00,57.73,57.81,57.71,57.71,108800.0,48.4344,48.5015,48.4176,48.4176,108800.0
2012-12-18 15:00:00,57.71,57.76,57.69,57.74,99800.0,48.4176,48.4596,48.4008,48.4428,99800.0
2012-12-18 15:05:00,57.74,57.78,57.69,57.71,115400.0,48.4428,48.4763,48.4008,48.4176,115400.0
2012-12-18 15:10:00,57.71,57.75,57.68,57.72,70400.0,48.4176,48.4512,48.3924,48.426,70400.0
2012-12-18 15:15:00,57.72,57.73,57.67,57.68,80700.0,48.426,48.4344,48.3841,48.3924,80700.0
2012-12-18 15:20:00,57.68,57.79,57.68,57.77,214700.0,48.3924,48.4847,48.3924,48.468,214700.0
2012-12-18 15:25:00,57.78,57.8,57.66,57.67,79400.0,48.4763,48.4931,48.3757,48.3841,79400.0
2012-12-18 15:30:00,57.67,57.73,57.66,57.67,78900.0,48.3841,48.4344,48.3757,48.3841,78900.0
2012-12-18 15:35:00,57.68,57.7,57.67,57.7,71900.0,48.3924,48.4092,48.3841,48.4092,71900.0
2012-12-18 15:40:00,57.7,57.76,57.67,57.7,105200.0,48.4092,48.4596,48.3841,48.4092,105200.0
2012-12-18 15:45:00,57.7,57.76,57.67,57.72,152000.0,48.4092,48.4596,48.3841,48.426,152000.0
2012-12-18 15:50:00,57.73,57.81,57.72,57.79,179900.0,48.4344,48.5015,48.426,48.4847,179900.0
2012-12-18 15:55:00,57.8,57.89,57.79,57.81,360200.0,48.4931,48.5686,48.4847,48.5015,360200.0
2012-12-19 09:30:00,57.42,57.64,57.35,57.54,174100.0,48.1743,48.3589,48.1156,48.275,174100.0
2012-12-19 09:35:00,57.53,57.69,57.43,57.68,102600.0,48.2666,48.4008,48.1827,48.3924,102600.0
2012-12-19 09:40:00,57.66,57.66,57.55,57.65,71200.0,48.3757,48.3757,48.2834,48.3673,71200.0
2012-12-19 09:45:00,57.66,57.68,57.57,57.57,86900.0,48.3757,48.3924,48.3002,48.3002,86900.0
2012-12-19 09:50:00,57.58,57.59,57.54,57.59,57700.0,48.3085,48.3169,48.275,48.3169,57700.0
2012-12-19 09:55:00,57.57,57.58,57.47,57.47,38900.0,48.3002,48.3085,48.2163,48.2163,38900.0
2012-12-19 10:00:00,57.46,57.5,57.43,57.46,61700.0,48.2079,48.2414,48.1827,48.2079,61700.0
2012-12-19 10:05:00,57.45,57.47,57.36,57.39,77400.0,48.1995,48.2163,48.124,48.1491,77400.0
2012-12-19 10:10:00,57.38,57.43,57.38,57.43,29400.0,48.1407,48.1827,48.1407,48.1827,29400.0
2012-12-19 10:15:00,57.42,57.42,57.37,57.4,76800.0,48.1743,48.1743,48.1324,48.1575,76800.0
2012-12-19 10:20:00,57.4,57.43,57.33,57.33,70700.0,48.1575,48.1827,48.0988,48.0988,70700.0
2012-12-19 10:25:00,57.33,57.37,57.29,57.29,85700.0,48.0988,48.1324,48.0652,48.0652,85700.0
2012-12-19 10:30:00,57.29,57.3,57.26,57.27,29100.0,48.0652,48.0736,48.0401,48.0485,29100.0
2012-12-19 10:35:00,57.27,57.29,57.23,57.24,171100.0,48.0485,48.0652,48.0149,48.0233,171100.0
2012-12-19 10:40:00,57.23,57.23,57.04,57.05,99600.0,48.0149,48.0149,47.8555,47.8639,99600.0
2012-12-19 10:45:00,57.05,57.06,57.02,57.03,131800.0,47.8639,47.8723,47.8387,47.8471,131800.0
2012-12-19 10:50:00,57.03,57.07,57.02,57.05,85100.0,47.8471,47.8807,47.8387,47.8639,85100.0
2012-12-19 10:55:00,57.05,57.1,57.03,57.03,61000.0,47.8639,47.9058,47.8471,47.8471,61000.0
2012-12-19 11:00:00,57.03,57.09,57.03,57.08,49000.0,47.8471,47.8974,47.8471,47.8891,49000.0
2012-12-19 11:05:00,57.09,57.16,57.08,57.12,78100.0,47.8974,47.9562,47.8891,47.9226,78100.0
2012-12-19 11:10:00,57.13,57.23,57.13,57.23,57700.0,47.931,48.0149,47.931,48.0149,57700.0
2012-12-19 11:15:00,57.24,57.25,57.22,57.23,33400.0,48.0233,48.0317,48.0065,48.0149,33400.0
2012-12-19 11:20:00,57.22,57.24,57.14,57.17,80800.0,48.0065,48.0233,47.9394,47.9646,80800.0
2012-12-19 11:25:00,57.17,57.18,57.14,57.17,34600.0,47.9646,47.973,47.9394,47.9646,34600.0
2012-12-19 11:30:00,57.16,57.24,57.16,57.21,63000.0,47.9562,48.0233,47.9562,47.9981,63000.0
2012-12-19 11:35:00,57.21,57.22,57.18,57.2,42400.0,47.9981,48.0065,47.973,47.9897,42400.0
2012-12-19 11:40:00,57.2,57.2,57.16,57.17,38700.0,47.9897,47.9897,47.9562,47.9646,38700.0
2012-12-19 11:45:00,57.17,57.2,57.15,57.19,68100.0,47.9646,47.9897,47.9478,47.9813,68100.0
2012-12-19 11:50:00,57.19,57.22,57.16,57.18,51600.0,47.9813,48.0065,47.9562,47.973,51600.0
2012-12-19 11:55:00,57.19,57.24,57.17,57.22,30600.0,47.9813,48.0233,47.9646,48.0065,30600.0
2012-12-19 12:00:00,57.22,57.28,57.18,57.2,85700.0,48.0065,48.0569,47.973,47.9897,85700.0
2012-12-19 12:05:00,57.2,57.21,57.15,57.16,45800.0,47.9897,47.9981,47.9478,47.9562,45800.0
2012-12-19 12:10:00,57.17,57.21,57.16,57.19,28200.0,47.9646,47.9981,47.9562,47.9813,28200.0
2012-12-19 12:15:00,57.18,57.2,57.14,57.14,21900.0,47.973,47.9897,47.9394,47.9394,21900.0
2012-12-19 12:20:00,57.14,57.17,57.12,57.17,30500.0,47.9394,47.9646,47.9226,47.9646,30500.0
2012-12-19 12:25:00,57.16,57.19,57.16,57.19,19500.0,47.9562,47.9813,47.9562,47.9813,19500.0
2012-12-19 12:30:00,57.18,57.19,57.14,57.18,16900.0,47.973,47.9813,47.9394,47.973,16900.0
2012-12-19 12:35:00,57.18,57.22,57.16,57.21,17200.0,47.973,48.0065,47.9562,47.9981,17200.0
2012-12-19 12:40:00,57.2,57.25,57.2,57.23,31900.0,47.9897,48.0317,47.9897,48.0149,31900.0
2012-12-19 12:45:00,57.24,57.25,57.2,57.22,62200.0,48.0233,48.0317,47.9897,48.0065,62200.0
2012-12-19 12:50:00,57.21,57.21,57.17,57.18,20500.0,47.9981,47.9981,47.9646,47.973,20500.0
2012-12-19 12:55:00,57.18,57.21,57.16,57.16,46400.0,47.973,47.9981,47.9562,47.9562,46400.0
2012-12-19 13:00:00,57.16,57.21,57.15,57.21,27300.0,47.9562,47.9981,47.9478,47.9981,27300.0
2012-12-19 13:05:00,57.22,57.23,57.16,57.17,24900.0,48.0065,48.0149,47.9562,47.9646,24900.0
2012-12-19 13:10:00,57.16,57.17,57.13,57.15,28300.0,47.9562,47.9646,47.931,47.9478,28300.0
2012-12-19 13:15:00,57.15,57.18,57.12,57.16,51800.0,47.9478,47.973,47.9226,47.9562,51800.0
2012-12-19 13:20:00,57.16,57.16,57.09,57.1,86600.0,47.9562,47.9562,47.8974,47.9058,86600.0
2012-12-19 13:25:00,57.1,57.11,57.08,57.09,47700.0,47.9058,47.9142,47.8891,47.8974,47700.0
2012-12-19 13:30:00,57.08,57.09,57.06,57.07,20000.0,47.8891,47.8974,47.8723,47.8807,20000.0
2012-12-19 13:35:00,57.08,57.1,57.07,57.07,48600.0,47.8891,47.9058,47.8807,47.8807,48600.0
2012-12-19 13:40:00,57.08,57.09,57.03,57.04,32700.0,47.8891,47.8974,47.8471,47.8555,32700.0
2012-12-19 13:45:00,57.04,57.11,57.02,57.09,81600.0,47.8555,47.9142,47.8387,47.8974,81600.0
2012-12-19 13:50:00,57.1,57.11,57.07,57.07,36300.0,47.9058,47.9142,47.8807,47.8807,36300.0
2012-12-19 13:55:00,57.08,57.1,57.07,57.07,27200.0,47.8891,47.9058,47.8807,47.8807,27200.0
2012-12-19 14:00:00,57.07,57.08,57.02,57.07,44200.0,47.8807,47.8891,47.8387,47.8807,44200.0
2012-12-19 14:05:00,57.08,57.1,57.06,57.06,33500.0,47.8891,47.9058,47.8723,47.8723,33500.0
2012-12-19 14:10:00,57.07,57.1,57.05,57.09,31800.0,47.8807,47.9058,47.8639,47.8974,31800.0
2012-12-19 14:15:00,57.09,57.1,57.02,57.07,60800.0,47.8974,47.9058,47.8387,47.8807,60800.0
2012-12-19 14:20:00,57.08,57.11,57.03,57.03,49200.0,47.8891,47.9142,47.8471,47.8471,49200.0
2012-12-19 14:25:00,57.04,57.04,56.98,56.98,55100.0,47.8555,47.8555,47.8052,47.8052,55100.0
2012-12-19 14:30:00,56.99,56.99,56.95,56.98,59700.0,47.8135,47.8135,47.78,47.8052,59700.0
2012-12-19 14:35:00,56.97,56.99,56.95,56.97,47500.0,47.7968,47.8135,47.78,47.7968,47500.0
2012-12-19 14:40:00,56.97,56.98,56.88,56.89,47700.0,47.7968,47.8052,47.7213,47.7296,47700.0
2012-12-19 14:45:00,56.89,56.89,56.79,56.79,54300.0,47.7296,47.7296,47.6457,47.6457,54300.0
2012-12-19 14:50:00,56.79,56.82,56.74,56.77,109300.0,47.6457,47.6709,47.6038,47.629,109300.0
2012-12-19 14:55:00,56.77,56.85,56.77,56.84,34200.0,47.629,47.6961,47.629,47.6877,34200.0
2012-12-19 15:00:00,56.85,56.91,56.85,56.9,62900.0,47.6961,47.7464,47.6961,47.738,62900.0
2012-12-19 15:05:00,56.9,56.94,56.89,56.93,53300.0,47.738,47.7716,47.7296,47.7632,53300.0
2012-12-19 15:10:00,56.93,56.95,56.87,56.87,75900.0,47.7632,47.78,47.7129,47.7129,75900.0
2012-12-19 15:15:00,56.88,56.92,56.87,56.87,51900.0,47.7213,47.7548,47.7129,47.7129,51900.0
2012-12-19 15:20:00,56.87,56.92,56.86,56.91,45500.0,47.7129,47.7548,47.7045,47.7464,45500.0
2012-12-19 15:25:00,56.91,57.0,56.9,57.0,68500.0,47.7464,47.8219,47.738,47.8219,68500.0
2012-12-19 15:30:00,56.99,57.0,56.94,56.95,82600.0,47.8135,47.8219,47.7716,47.78,82600.0
2012-12-19 15:35:00,56.95,57.01,56.94,56.99,157500.0,47.78,47.8303,47.7716,47.8135,157500.0
2012-12-19 15:40:00,56.98,57.04,56.98,56.99,92100.0,47.8052,47.8555,47.8052,47.8135,92100.0
2012-12-19 15:45:00,56.99,56.99,56.88,56.88,126400.0,47.8135,47.8135,47.7213,47.7213,126400.0
2012-12-19 15:50:00,56.87,56.87,56.78,56.84,233300.0,47.7129,47.7129,47.6374,47.6877,233300.0
2012-12-19 15:55:00,56.84,56.86,56.76,56.79,422600.0,47.6877,47.7045,47.6206,47.6457,422600.0
2012-12-20 09:30:00,56.89,57.19,56.88,57.09,111300.0,47.7296,47.9813,47.7213,47.8974,111300.0
2012-12-20 09:35:00,57.09,57.09,56.87,56.9,69800.0,47.8974,47.8974,47.7129,47.738,69800.0
2012-12-20 09:40:00,56.91,56.95,56.82,56.94,57000.0,47.7464,47.78,47.6709,47.7716,57000.0
2012-12-20 09:45:00,56.94,56.99,56.86,56.97,55700.0,47.7716,47.8135,47.7045,47.7968,55700.0
2012-12-20 09:50:00,56.97,57.1,56.97,57.07,111100.0,47.7968,47.9058,47.7968,47.8807,111100.0
2012-12-20 09:55:00,57.07,57.1,56.94,56.95,78600.0,47.8807,47.9058,47.7716,47.78,78600.0
2012-12-20 10:00:00,56.96,57.08,56.95,57.05,119500.0,47.7884,47.8891,47.78,47.8639,119500.0
2012-12-20 10:05:00,57.05,57.1,57.03,57.07,74000.0,47.8639,47.9058,47.8471,47.8807,74000.0
2012-12-20 10:10:00,57.06,57.15,57.06,57.12,44100.0,47.8723,47.9478,47.8723,47.9226,44100.0
2012-12-20 10:15:00,57.12,57.15,57.07,57.11,41800.0,47.9226,47.9478,47.8807,47.9142,41800.0
2012-12-20 10:20:00,57.12,57.13,57.07,57.09,49200.0,47.9226,47.931,47.8807,47.8974,49200.0
2012-12-20 10:25:00,57.1,57.12,57.08,57.11,44300.0,47.9058,47.9226,47.8891,47.9142,44300.0
2012-12-20 10:30:00,57.11,57.15,57.1,57.15,49400.0,47.9142,47.9478,47.9058,47.9478,49400.0
2012-12-20 10:35:00,57.15,57.21,57.12,57.21,103000.0,47.9478,47.9981,47.9226,47.9981,103000.0
2012-12-20 10:40:00,57.21,57.31,57.2,57.28,63600.0,47.9981,48.082,47.9897,48.0569,63600.0
2012-12-20 10:45:00,57.27,57.27,57.18,57.19,55500.0,48.0485,48.0485,47.973,47.9813,55500.0
2012-12-20 10:50:00,57.19,57.19,57.02,57.03,115200.0,47.9813,47.9813,47.8387,47.8471,115200.0
2012-12-20 10:55:00,57.03,57.07,56.99,57.04,79000.0,47.8471,47.8807,47.8135,47.8555,79000.0
2012-12-20 11:00:00,57.04,57.05,56.95,57.04,73000.0,47.8555,47.8639,47.78,47.8555,73000.0
2012-12-20 11:05:00,57.04,57.11,57.03,57.1,48400.0,47.8555,47.9142,47.8471,47.9058,48400.0
2012-12-20 11:10:00,57.1,57.14,57.09,57.13,33100.0,47.9058,47.9394,47.8974,47.931,33100.0
2012-12-20 11:15:00,57.13,57.14,57.02,57.04,88000.0,47.931,47.9394,47.8387,47.8555,88000.0
2012-12-20 11:20:00,57.04,57.1,57.03,57.07,37400.0,47.8555,47.9058,47.8471,47.8807,37400.0
2012-12-20 11:25:00,57.07,57.07,56.96,56.99,37900.0,47.8807,47.8807,47.7884,47.8135,37900.0
2012-12-20 11:30:00,56.97,56.97,56.83,56.85,70700.0,47.7968,47.7968,47.6793,47.6961,70700.0
2012-12-20 11:35:00,56.85,56.95,56.85,56.92,46800.0,47.6961,47.78,47.6961,47.7548,46800.0
2012-12-20 11:40:00,56.92,56.94,56.89,56.91,25500.0,47.7548,47.7716,47.7296,47.7464,25500.0
2012-12-20 11:45:00,56.92,56.97,56.91,56.97,61000.0,47.7548,47.7968,47.7464,47.7968,61000.0
2012-12-20 11:50:00,56.97,56.99,56.95,56.98,25200.0,47.7968,47.8135,47.78,47.8052,25200.0
2012-12-20 11:55:00,56.98,57.0,56.96,56.98,24800.0,47.8052,47.8219,47.7884,47.8052,24800.0
2012-12-20 12:00:00,56.98,57.0,56.96,56.96,28600.0,47.8052,47.8219,47.7884,47.7884,28600.0
2012-12-20 12:05:00,56.96,56.98,56.93,56.98,44700.0,47.7884,47.8052,47.7632,47.8052,44700.0
2012-12-20 12:10:00,56.98,57.02,56.97,57.0,30600.0,47.8052,47.8387,47.7968,47.8219,30600.0
2012-12-20 12:15:00,56.99,57.02,56.98,56.99,21100.0,47.8135,47.8387,47.8052,47.8135,21100.0
2012-12-20 12:20:00,57.0,57.03,56.99,57.03,21000.0,47.8219,47.8471,47.8135,47.8471,21000.0
2012-12-20 12:25:00,57.03,57.04,56.98,56.98,33900.0,47.8471,47.8555,47.8052,47.8052,33900.0
2012-12-20 12:30:00,56.99,57.0,56.95,56.99,24000.0,47.8135,47.8219,47.78,47.8135,24000.0
2012-12-20 12:35:00,57.0,57.02,56.99,57.02,15600.0,47.8219,47.8387,47.8135,47.8387,15600.0
2012-12-20 12:40:00,57.03,57.07,57.03,57.07,11100.0,47.8471,47.8807,47.8471,47.8807,11100.0
2012-12-20 12:45:00,57.06,57.07,56.95,56.96,87900.0,47.8723,47.8807,47.78,47.7884,87900.0
2012-12-20 12:50:00,56.95,57.0,56.95,56.96,133200.0,47.78,47.8219,47.78,47.7884,133200.0
2012-12-20 12:55:00,56.96,57.0,56.95,57.0,31800.0,47.7884,47.8219,47.78,47.8219,31800.0
2012-12-20 13:00:00,57.0,57.02,56.98,57.02,93400.0,47.8219,47.8387,47.8052,47.8387,93400.0
2012-12-20 13:05:00,57.02,57.05,57.02,57.05,25300.0,47.8387,47.8639,47.8387,47.8639,25300.0
2012-12-20 13:10:00,57.04,57.05,57.0,57.03,49600.0,47.8555,47.8639,47.8219,47.8471,49600.0
2012-12-20 13:15:00,57.02,57.03,56.94,56.96,56700.0,47.8387,47.8471,47.7716,47.7884,56700.0
2012-12-20 13:20:00,56.97,56.98,56.92,56.94,41700.0,47.7968,47.8052,47.7548,47.7716,41700.0
2012-12-20 13:25:00,56.93,56.95,56.92,56.92,77600.0,47.7632,47.78,47.7548,47.7548,77600.0
2012-12-20 13:30:00,56.91,56.94,56.91,56.94,53700.0,47.7464,47.7716,47.7464,47.7716,53700.0
2012-12-20 13:35:00,56.94,56.95,56.91,56.93,83000.0,47.7716,47.78,47.7464,47.7632,83000.0
2012-12-20 13:40:00,56.92,56.93,56.9,56.93,38000.0,47.7548,47.7632,47.738,47.7632,38000.0
2012-12-20 13:45:00,56.93,57.0,56.92,56.99,101100.0,47.7632,47.8219,47.7548,47.8135,101100.0
2012-12-20 13:50:00,56.99,57.0,56.96,56.99,63800.0,47.8135,47.8219,47.7884,47.8135,63800.0
2012-12-20 13:55:00,57.0,57.02,56.97,57.02,61600.0,47.8219,47.8387,47.7968,47.8387,61600.0
2012-12-20 14:00:00,57.02,57.06,57.0,57.06,70800.0,47.8387,47.8723,47.8219,47.8723,70800.0
2012-12-20 14:05:00,57.05,57.09,57.04,57.09,46200.0,47.8639,47.8974,47.8555,47.8974,46200.0
2012-12-20 14:10:00,57.08,57.11,57.07,57.11,83600.0,47.8891,47.9142,47.8807,47.9142,83600.0
2012-12-20 14:15:00,57.11,57.21,57.11,57.11,107600.0,47.9142,47.9981,47.9142,47.9142,107600.0
2012-12-20 14:20:00,57.11,57.13,57.06,57.07,49000.0,47.9142,47.931,47.8723,47.8807,49000.0
2012-12-20 14:25:00,57.06,57.08,57.03,57.08,37000.0,47.8723,47.8891,47.8471,47.8891,37000.0
2012-12-20 14:30:00,57.08,57.13,57.08,57.09,48700.0,47.8891,47.931,47.8891,47.8974,48700.0
2012-12-20 14:35:00,57.09,57.09,57.04,57.05,71500.0,47.8974,47.8974,47.8555,47.8639,71500.0
2012-12-20 14:40:00,57.05,57.08,57.03,57.08,44300.0,47.8639,47.8891,47.8471,47.8891,44300.0
2012-12-20 14:45:00,57.08,57.17,57.07,57.15,42900.0,47.8891,47.9646,47.8807,47.9478,42900.0
2012-12-20 14:50:00,57.16,57.2,57.15,57.18,33100.0,47.9562,47.9897,47.9478,47.973,33100.0
2012-12-20 14:55:00,57.18,57.21,57.17,57.2,37300.0,47.973,47.9981,47.9646,47.9897,37300.0
2012-12-20 15:00:00,57.19,57.22,57.19,57.19,48300.0,47.9813,48.0065,47.9813,47.9813,48300.0
2012-12-20 15:05:00,57.19,57.21,57.16,57.2,150200.0,47.9813,47.9981,47.9562,47.9897,150200.0
2012-12-20 15:10:00,57.21,57.25,57.2,57.25,56400.0,47.9981,48.0317,47.9897,48.0317,56400.0
2012-12-20 15:15:00,57.25,57.25,57.17,57.17,75800.0,48.0317,48.0317,47.9646,47.9646,75800.0
2012-12-20 15:20:00,57.18,57.21,57.16,57.18,68500.0,47.973,47.9981,47.9562,47.973,68500.0
2012-12-20 15:25:00,57.18,57.19,57.15,57.19,40800.0,47.973,47.9813,47.9478,47.9813,40800.0
2012-12-20 15:30:00,57.18,57.21,57.14,57.14,75300.0,47.973,47.9981,47.9394,47.9394,75300.0
2012-12-20 15:35:00,57.15,57.25,57.13,57.23,130100.0,47.9478,48.0317,47.931,48.0149,130100.0
2012-12-20 15:40:00,57.23,57.28,57.23,57.25,90700.0,48.0149,48.0569,48.0149,48.0317,90700.0
2012-12-20 15:45:00,57.24,57.29,57.23,57.26,128300.0,48.0233,48.0652,48.0149,48.0401,128300.0
2012-12-20 15:50:00,57.26,57.26,57.24,57.24,94100.0,48.0401,48.0401,48.0233,48.0233,94100.0
2012-12-20 15:55:00,57.24,57.41,57.24,57.39,318900.0,48.0233,48.1659,48.0233,48.1491,318900.0
2012-12-21 09:30:00,57.24,57.26,56.36,57.04,2467800.0,48.0233,48.0401,47.285,47.8555,2467800.0
2012-12-21 09:35:00,57.05,57.22,57.0,57.06,232100.0,47.8639,48.0065,47.8219,47.8723,232100.0
2012-12-21 09:40:00,57.05,57.22,56.94,57.15,171500.0,47.8639,48.0065,47.7716,47.9478,171500.0
2012-12-21 09:45:00,57.14,57.18,57.05,57.15,91500.0,47.9394,47.973,47.8639,47.9478,91500.0
2012-12-21 09:50:00,57.15,57.3,57.09,57.27,240300.0,47.9478,48.0736,47.8974,48.0485,240300.0
2012-12-21 09:55:00,57.28,57.32,57.22,57.29,283900.0,48.0569,48.0904,48.0065,48.0652,283900.0
2012-12-21 10:00:00,57.28,57.39,57.24,57.29,158000.0,48.0569,48.1491,48.0233,48.0652,158000.0
2012-12-21 10:05:00,57.28,57.33,57.22,57.25,69500.0,48.0569,48.0988,48.0065,48.0317,69500.0
2012-12-21 10:10:00,57.25,57.43,57.19,57.41,66100.0,48.0317,48.1827,47.9813,48.1659,66100.0
2012-12-21 10:15:00,57.42,57.54,57.35,57.54,53900.0,48.1743,48.275,48.1156,48.275,53900.0
2012-12-21 10:20:00,57.54,57.7,57.52,57.63,135000.0,48.275,48.4092,48.2582,48.3505,135000.0
2012-12-21 10:25:00,57.63,57.64,57.59,57.61,50100.0,48.3505,48.3589,48.3169,48.3337,50100.0
2012-12-21 10:30:00,57.62,57.67,57.52,57.53,88600.0,48.3421,48.3841,48.2582,48.2666,88600.0
2012-12-21 10:35:00,57.53,57.53,57.39,57.4,112200.0,48.2666,48.2666,48.1491,48.1575,112200.0
2012-12-21 10:40:00,57.4,57.41,57.33,57.33,56200.0,48.1575,48.1659,48.0988,48.0988,56200.0
2012-12-21 10:45:00,57.34,57.44,57.33,57.41,85100.0,48.1072,48.1911,48.0988,48.1659,85100.0
2012-12-21 10:50:00,57.4,57.42,57.33,57.35,42300.0,48.1575,48.1743,48.0988,48.1156,42300.0
2012-12-21 10:55:00,57.36,57.38,57.3,57.31,45400.0,48.124,48.1407,48.0736,48.082,45400.0
2012-12-21 11:00:00,57.31,57.36,57.28,57.34,47200.0,48.082,48.124,48.0569,48.1072,47200.0
2012-12-21 11:05:00,57.34,57.38,57.27,57.27,66100.0,48.1072,48.1407,48.0485,48.0485,66100.0
2012-12-21 11:10:00,57.27,57.3,57.22,57.28,62100.0,48.0485,48.0736,48.0065,48.0569,62100.0
2012-12-21 11:15:00,57.28,57.3,57.22,57.22,41200.0,48.0569,48.0736,48.0065,48.0065,41200.0
2012-12-21 11:20:00,57.23,57.31,57.22,57.31,36700.0,48.0149,48.082,48.0065,48.082,36700.0
2012-12-21 11:25:00,57.3,57.37,57.29,57.36,70100.0,48.0736,48.1324,48.0652,48.124,70100.0
2012-12-21 11:30:00,57.37,57.39,57.32,57.32,114000.0,48.1324,48.1491,48.0904,48.0904,114000.0
2012-12-21 11:35:00,57.33,57.33,57.18,57.21,106200.0,48.0988,48.0988,47.973,47.9981,106200.0
2012-12-21 11:40:00,57.21,57.22,57.18,57.19,30900.0,47.9981,48.0065,47.973,47.9813,30900.0
2012-12-21 11:45:00,57.19,57.22,57.15,57.21,35900.0,47.9813,48.0065,47.9478,47.9981,35900.0
2012-12-21 11:50:00,57.22,57.26,57.2,57.25,57000.0,48.0065,48.0401,47.9897,48.0317,57000.0
2012-12-21 11:55:00,57.25,57.32,57.24,57.31,41600.0,48.0317,48.0904,48.0233,48.082,41600.0
2012-12-21 12:00:00,57.31,57.38,57.2,57.22,76100.0,48.082,48.1407,47.9897,48.0065,76100.0
2012-12-21 12:05:00,57.23,57.24,57.19,57.23,30700.0,48.0149,48.0233,47.9813,48.0149,30700.0
2012-12-21 12:10:00,57.23,57.24,57.19,57.19,32400.0,48.0149,48.0233,47.9813,47.9813,32400.0
2012-12-21 12:15:00,57.19,57.23,57.18,57.22,36300.0,47.9813,48.0149,47.973,48.0065,36300.0
2012-12-21 12:20:00,57.22,57.22,57.17,57.18,32400.0,48.0065,48.0065,47.9646,47.973,32400.0
2012-12-21 12:25:00,57.18,57.18,57.05,57.05,47500.0,47.973,47.973,47.8639,47.8639,47500.0
2012-12-21 12:30:00,57.05,57.07,57.04,57.06,26400.0,47.8639,47.8807,47.8555,47.8723,26400.0
2012-12-21 12:35:00,57.06,57.14,57.03,57.04,51800.0,47.8723,47.9394,47.8471,47.8555,51800.0
2012-12-21 12:40:00,57.03,57.06,57.03,57.06,37500.0,47.8471,47.8723,47.8471,47.8723,37500.0
2012-12-21 12:45:00,57.05,57.13,57.05,57.08,30500.0,47.8639,47.931,47.8639,47.8891,30500.0
2012-12-21 12:50:00,57.09,57.13,57.09,57.11,41100.0,47.8974,47.931,47.8974,47.9142,41100.0
2012-12-21 12:55:00,57.11,57.2,57.1,57.19,41800.0,47.9142,47.9897,47.9058,47.9813,41800.0
2012-12-21 13:00:00,57.19,57.26,57.19,57.23,28000.0,47.9813,48.0401,47.9813,48.0149,28000.0
2012-12-21 13:05:00,57.22,57.28,57.21,57.21,22900.0,48.0065,48.0569,47.9981,47.9981,22900.0
2012-12-21 13:10:00,57.21,57.26,57.17,57.17,22700.0,47.9981,48.0401,47.9646,47.9646,22700.0
2012-12-21 13:15:00,57.17,57.22,57.15,57.16,25900.0,47.9646,48.0065,47.9478,47.9562,25900.0
2012-12-21 13:20:00,57.17,57.25,57.15,57.19,63300.0,47.9646,48.0317,47.9478,47.9813,63300.0
2012-12-21 13:25:00,57.18,57.21,57.14,57.2,48800.0,47.973,47.9981,47.9394,47.9897,48800.0
2012-12-21 13:30:00,57.2,57.23,57.19,57.21,17400.0,47.9897,48.0149,47.9813,47.9981,17400.0
2012-12-21 13:35:00,57.21,57.31,57.21,57.31,21100.0,47.9981,48.082,47.9981,48.082,21100.0
2012-12-21 13:40:00,57.3,57.4,57.29,57.34,43900.0,48.0736,48.1575,48.0652,48.1072,43900.0
2012-12-21 13:45:00,57.34,57.34,57.29,57.32,18100.0,48.1072,48.1072,48.0652,48.0904,18100.0
2012-12-21 13:50:00,57.32,57.33,57.27,57.27,31100.0,48.0904,48.0988,48.0485,48.0485,31100.0
2012-12-21 13:55:00,57.28,57.31,57.27,57.3,20700.0,48.0569,48.082,48.0485,48.0736,20700.0
2012-12-21 14:00:00,57.3,57.42,57.3,57.4,61400.0,48.0736,48.1743,48.0736,48.1575,61400.0
2012-12-21 14:05:00,57.4,57.42,57.33,57.37,53700.0,48.1575,48.1743,48.0988,48.1324,53700.0
2012-12-21 14:10:00,57.37,57.38,57.33,57.38,38800.0,48.1324,48.1407,48.0988,48.1407,38800.0
2012-12-21 14:15:00,57.37,57.38,57.33,57.33,35000.0,48.1324,48.1407,48.0988,48.0988,35000.0
2012-12-21 14:20:00,57.34,57.35,57.28,57.28,31500.0,48.1072,48.1156,48.0569,48.0569,31500.0
2012-12-21 14:25:00,57.29,57.33,57.28,57.3,31200.0,48.0652,48.0988,48.0569,48.0736,31200.0
2012-12-21 14:30:00,57.3,57.32,57.27,57.32,20200.0,48.0736,48.0904,48.0485,48.0904,20200.0
2012-12-21 14:35:00,57.31,57.32,57.29,57.3,15900.0,48.082,48.0904,48.0652,48.0736,15900.0
2012-12-21 14:40:00,57.3,57.31,57.28,57.29,31900.0,48.0736,48.082,48.0569,48.0652,31900.0
2012-12-21 14:45:00,57.29,57.36,57.29,57.35,39700.0,48.0652,48.124,48.0652,48.1156,39700.0
2012-12-21 14:50:00,57.36,57.45,57.35,57.43,73300.0,48.124,48.1995,48.1156,48.1827,73300.0
2012-12-21 14:55:00,57.43,57.45,57.41,57.44,34100.0,48.1827,48.1995,48.1659,48.1911,34100.0
2012-12-21 15:00:00,57.43,57.51,57.41,57.49,89100.0,48.1827,48.2498,48.1659,48.233,89100.0
2012-12-21 15:05:00,57.49,57.53,57.47,57.48,61300.0,48.233,48.2666,48.2163,48.2246,61300.0
2012-12-21 15:10:00,57.49,57.53,57.46,57.52,97400.0,48.233,48.2666,48.2079,48.2582,97400.0
2012-12-21 15:15:00,57.52,57.63,57.52,57.63,67000.0,48.2582,48.3505,48.2582,48.3505,67000.0
2012-12-21 15:20:00,57.63,57.63,57.57,57.58,83700.0,48.3505,48.3505,48.3002,48.3085,83700.0
2012-12-21 15:25:00,57.57,57.61,57.56,57.58,87900.0,48.3002,48.3337,48.2918,48.3085,87900.0
2012-12-21 15:30:00,57.58,57.7,57.58,57.69,141400.0,48.3085,48.4092,48.3085,48.4008,141400.0
2012-12-21 15:35:00,57.71,57.81,57.71,57.77,173900.0,48.4176,48.5015,48.4176,48.468,173900.0
2012-12-21 15:40:00,57.78,57.78,57.7,57.7,259200.0,48.4763,48.4763,48.4092,48.4092,259200.0
2012-12-21 15:45:00,57.71,57.74,57.59,57.62,289100.0,48.4176,48.4428,48.3169,48.3421,289100.0
2012-12-21 15:50:00,57.62,57.74,57.61,57.73,389700.0,48.3421,48.4428,48.3337,48.4344,389700.0
2012-12-21 15:55:00,57.73,57.74,57.63,57.66,865000.0,48.4344,48.4428,48.3505,48.3757,865000.0
2012-12-24 09:30:00,57.55,57.94,57.49,57.86,118800.0,48.2834,48.6106,48.233,48.5435,118800.0
2012-12-24 09:35:00,57.85,57.86,57.66,57.77,71600.0,48.5351,48.5435,48.3757,48.468,71600.0
2012-12-24 09:40:00,57.77,57.8,57.72,57.78,38800.0,48.468,48.4931,48.426,48.4763,38800.0
2012-12-24 09:45:00,57.79,57.8,57.72,57.73,56400.0,48.4847,48.4931,48.426,48.4344,56400.0
2012-12-24 09:50:00,57.73,57.74,57.7,57.7,28000.0,48.4344,48.4428,48.4092,48.4092,28000.0
2012-12-24 09:55:00,57.7,57.71,57.66,57.67,54000.0,48.4092,48.4176,48.3757,48.3841,54000.0
2012-12-24 10:00:00,57.66,57.71,57.66,57.68,60500.0,48.3757,48.4176,48.3757,48.3924,60500.0
2012-12-24 10:05:00,57.68,57.7,57.64,57.65,31100.0,48.3924,48.4092,48.3589,48.3673,31100.0
2012-12-24 10:10:00,57.65,57.72,57.63,57.67,34900.0,48.3673,48.426,48.3505,48.3841,34900.0
2012-12-24 10:15:00,57.67,57.72,57.63,57.69,35800.0,48.3841,48.426,48.3505,48.4008,35800.0
2012-12-24 10:20:00,57.68,57.72,57.65,57.67,36400.0,48.3924,48.426,48.3673,48.3841,36400.0
2012-12-24 10:25:00,57.67,57.68,57.63,57.66,63400.0,48.3841,48.3924,48.3505,48.3757,63400.0
2012-12-24 10:30:00,57.64,57.65,57.59,57.6,56200.0,48.3589,48.3673,48.3169,48.3253,56200.0
2012-12-24 10:35:00,57.6,57.61,57.56,57.56,47500.0,48.3253,48.3337,48.2918,48.2918,47500.0
2012-12-24 10:40:00,57.56,57.58,57.55,57.57,24400.0,48.2918,48.3085,48.2834,48.3002,24400.0
2012-12-24 10:45:00,57.57,57.59,57.55,57.55,49000.0,48.3002,48.3169,48.2834,48.2834,49000.0
2012-12-24 10:50:00,57.55,57.63,57.54,57.59,71600.0,48.2834,48.3505,48.275,48.3169,71600.0
2012-12-24 10:55:00,57.58,57.59,57.49,57.5,68600.0,48.3085,48.3169,48.233,48.2414,68600.0
2012-12-24 11:00:00,57.5,57.51,57.48,57.51,50700.0,48.2414,48.2498,48.2246,48.2498,50700.0
2012-12-24 11:05:00,57.51,57.51,57.5,57.5,43300.0,48.2498,48.2498,48.2414,48.2414,43300.0
2012-12-24 11:10:00,57.5,57.52,57.5,57.51,45300.0,48.2414,48.2582,48.2414,48.2498,45300.0
2012-12-24 11:15:00,57.5,57.52,57.5,57.5,34700.0,48.2414,48.2582,48.2414,48.2414,34700.0
2012-12-24 11:20:00,57.5,57.61,57.5,57.61,73800.0,48.2414,48.3337,48.2414,48.3337,73800.0
2012-12-24 11:25:00,57.61,57.65,57.56,57.6,50200.0,48.3337,48.3673,48.2918,48.3253,50200.0
2012-12-24 11:30:00,57.61,57.61,57.57,57.59,48800.0,48.3337,48.3337,48.3002,48.3169,48800.0
2012-12-24 11:35:00,57.59,57.6,57.51,57.52,25900.0,48.3169,48.3253,48.2498,48.2582,25900.0
2012-12-24 11:40:00,57.52,57.55,57.51,57.51,20500.0,48.2582,48.2834,48.2498,48.2498,20500.0
2012-12-24 11:45:00,57.51,57.52,57.44,57.49,35400.0,48.2498,48.2582,48.1911,48.233,35400.0
2012-12-24 11:50:00,57.48,57.51,57.46,57.5,26800.0,48.2246,48.2498,48.2079,48.2414,26800.0
2012-12-24 11:55:00,57.5,57.61,57.5,57.61,32700.0,48.2414,48.3337,48.2414,48.3337,32700.0
2012-12-24 12:00:00,57.61,57.63,57.57,57.59,31000.0,48.3337,48.3505,48.3002,48.3169,31000.0
2012-12-24 12:05:00,57.59,57.6,57.51,57.52,34800.0,48.3169,48.3253,48.2498,48.2582,34800.0
2012-12-24 12:10:00,57.52,57.52,57.49,57.5,27800.0,48.2582,48.2582,48.233,48.2414,27800.0
2012-12-24 12:15:00,57.5,57.51,57.47,57.48,48300.0,48.2414,48.2498,48.2163,48.2246,48300.0
2012-12-24 12:20:00,57.48,57.5,57.45,57.49,32500.0,48.2246,48.2414,48.1995,48.233,32500.0
2012-12-24 12:25:00,57.49,57.56,57.49,57.56,33600.0,48.233,48.2918,48.233,48.2918,33600.0
2012-12-24 12:30:00,57.55,57.61,57.55,57.61,30000.0,48.2834,48.3337,48.2834,48.3337,30000.0
2012-12-24 12:35:00,57.6,57.61,57.57,57.57,30300.0,48.3253,48.3337,48.3002,48.3002,30300.0
2012-12-24 12:40:00,57.57,57.59,57.56,57.59,30000.0,48.3002,48.3169,48.2918,48.3169,30000.0
2012-12-24 12:45:00,57.58,57.6,57.55,57.55,49400.0,48.3085,48.3253,48.2834,48.2834,49400.0
2012-12-24 12:50:00,57.56,57.56,57.52,57.55,26500.0,48.2918,48.2918,48.2582,48.2834,26500.0
2012-12-24 12:55:00,57.55,57.59,57.51,57.53,152300.0,48.2834,48.3169,48.2498,48.2666,152300.0
2012-12-26 09:30:00,57.62,57.71,57.51,57.66,85700.0,48.3421,48.4176,48.2498,48.3757,85700.0
2012-12-26 09:35:00,57.63,57.69,57.59,57.6,35800.0,48.3505,48.4008,48.3169,48.3253,35800.0
2012-12-26 09:40:00,57.59,57.63,57.53,57.55,38000.0,48.3169,48.3505,48.2666,48.2834,38000.0
2012-12-26 09:45:00,57.55,57.55,57.49,57.53,71700.0,48.2834,48.2834,48.233,48.2666,71700.0
2012-12-26 09:50:00,57.53,57.55,57.5,57.5,56000.0,48.2666,48.2834,48.2414,48.2414,56000.0
2012-12-26 09:55:00,57.5,57.55,57.48,57.5,56800.0,48.2414,48.2834,48.2246,48.2414,56800.0
2012-12-26 10:00:00,57.5,57.51,57.45,57.45,72600.0,48.2414,48.2498,48.1995,48.1995,72600.0
2012-12-26 10:05:00,57.44,57.48,57.44,57.44,42800.0,48.1911,48.2246,48.1911,48.1911,42800.0
2012-12-26 10:10:00,57.45,57.5,57.45,57.49,70700.0,48.1995,48.2414,48.1995,48.233,70700.0
2012-12-26 10:15:00,57.5,57.53,57.49,57.5,34400.0,48.2414,48.2666,48.233,48.2414,34400.0
2012-12-26 10:20:00,57.5,57.55,57.47,57.51,65000.0,48.2414,48.2834,48.2163,48.2498,65000.0
2012-12-26 10:25:00,57.51,57.58,57.49,57.57,26900.0,48.2498,48.3085,48.233,48.3002,26900.0
2012-12-26 10:30:00,57.57,57.58,57.53,57.54,25500.0,48.3002,48.3085,48.2666,48.275,25500.0
2012-12-26 10:35:00,57.54,57.55,57.49,57.5,26200.0,48.275,48.2834,48.233,48.2414,26200.0
2012-12-26 10:40:00,57.49,57.53,57.49,57.5,35200.0,48.233,48.2666,48.233,48.2414,35200.0
2012-12-26 10:45:00,57.5,57.51,57.48,57.51,35800.0,48.2414,48.2498,48.2246,48.2498,35800.0
2012-12-26 10:50:00,57.51,57.52,57.48,57.49,41000.0,48.2498,48.2582,48.2246,48.233,41000.0
2012-12-26 10:55:00,57.5,57.51,57.45,57.46,69100.0,48.2414,48.2498,48.1995,48.2079,69100.0
2012-12-26 11:00:00,57.46,57.48,57.4,57.44,81800.0,48.2079,48.2246,48.1575,48.1911,81800.0
2012-12-26 11:05:00,57.44,57.46,57.33,57.34,49500.0,48.1911,48.2079,48.0988,48.1072,49500.0
2012-12-26 11:10:00,57.34,57.41,57.3,57.36,60900.0,48.1072,48.1659,48.0736,48.124,60900.0
2012-12-26 11:15:00,57.37,57.38,57.35,57.38,27300.0,48.1324,48.1407,48.1156,48.1407,27300.0
2012-12-26 11:20:00,57.39,57.47,57.38,57.46,55400.0,48.1491,48.2163,48.1407,48.2079,55400.0
2012-12-26 11:25:00,57.46,57.47,57.36,57.38,88300.0,48.2079,48.2163,48.124,48.1407,88300.0
2012-12-26 11:30:00,57.37,57.41,57.35,57.41,57900.0,48.1324,48.1659,48.1156,48.1659,57900.0
2012-12-26 11:35:00,57.4,57.43,57.38,57.39,22000.0,48.1575,48.1827,48.1407,48.1491,22000.0
2012-12-26 11:40:00,57.39,57.47,57.39,57.47,13900.0,48.1491,48.2163,48.1491,48.2163,13900.0
2012-12-26 11:45:00,57.48,57.49,57.45,57.47,21100.0,48.2246,48.233,48.1995,48.2163,21100.0
2012-12-26 11:50:00,57.47,57.48,57.45,57.47,25400.0,48.2163,48.2246,48.1995,48.2163,25400.0
2012-12-26 11:55:00,57.46,57.5,57.46,57.49,27400.0,48.2079,48.2414,48.2079,48.233,27400.0
2012-12-26 12:00:00,57.49,57.51,57.44,57.44,58400.0,48.233,48.2498,48.1911,48.1911,58400.0
2012-12-26 12:05:00,57.45,57.45,57.41,57.42,42600.0,48.1995,48.1995,48.1659,48.1743,42600.0
2012-12-26 12:10:00,57.42,57.5,57.42,57.49,33300.0,48.1743,48.2414,48.1743,48.233,33300.0
2012-12-26 12:15:00,57.49,57.49,57.43,57.47,39700.0,48.233,48.233,48.1827,48.2163,39700.0
2012-12-26 12:20:00,57.46,57.47,57.43,57.45,38200.0,48.2079,48.2163,48.1827,48.1995,38200.0
2012-12-26 12:25:00,57.45,57.46,57.38,57.38,23100.0,48.1995,48.2079,48.1407,48.1407,23100.0
2012-12-26 12:30:00,57.37,57.42,57.36,57.4,16400.0,48.1324,48.1743,48.124,48.1575,16400.0
2012-12-26 12:35:00,57.4,57.4,57.35,57.35,17600.0,48.1575,48.1575,48.1156,48.1156,17600.0
2012-12-26 12:40:00,57.35,57.4,57.35,57.38,26500.0,48.1156,48.1575,48.1156,48.1407,26500.0
2012-12-26 12:45:00,57.38,57.39,57.35,57.35,18600.0,48.1407,48.1491,48.1156,48.1156,18600.0
2012-12-26 12:50:00,57.36,57.39,57.36,57.38,19300.0,48.124,48.1491,48.124,48.1407,19300.0
2012-12-26 12:55:00,57.38,57.47,57.37,57.45,60100.0,48.1407,48.2163,48.1324,48.1995,60100.0
2012-12-26 13:00:00,57.44,57.45,57.39,57.42,27200.0,48.1911,48.1995,48.1491,48.1743,27200.0
2012-12-26 13:05:00,57.41,57.43,57.38,57.38,11500.0,48.1659,48.1827,48.1407,48.1407,11500.0
2012-12-26 13:10:00,57.38,57.4,57.35,57.37,14100.0,48.1407,48.1575,48.1156,48.1324,14100.0
2012-12-26 13:15:00,57.37,57.42,57.37,57.39,13400.0,48.1324,48.1743,48.1324,48.1491,13400.0
2012-12-26 13:20:00,57.39,57.4,57.33,57.34,44100.0,48.1491,48.1575,48.0988,48.1072,44100.0
2012-12-26 13:25:00,57.34,57.37,57.31,57.31,29500.0,48.1072,48.1324,48.082,48.082,29500.0
2012-12-26 13:30:00,57.3,57.32,57.24,57.25,30500.0,48.0736,48.0904,48.0233,48.0317,30500.0
2012-12-26 13:35:00,57.25,57.3,57.25,57.3,15600.0,48.0317,48.0736,48.0317,48.0736,15600.0
2012-12-26 13:40:00,57.29,57.29,57.25,57.28,32700.0,48.0652,48.0652,48.0317,48.0569,32700.0
2012-12-26 13:45:00,57.29,57.31,57.25,57.26,19800.0,48.0652,48.082,48.0317,48.0401,19800.0
2012-12-26 13:50:00,57.25,57.27,57.25,57.26,23700.0,48.0317,48.0485,48.0317,48.0401,23700.0
2012-12-26 13:55:00,57.26,57.26,57.22,57.23,31800.0,48.0401,48.0401,48.0065,48.0149,31800.0
2012-12-26 14:00:00,57.22,57.32,57.22,57.29,29600.0,48.0065,48.0904,48.0065,48.0652,29600.0
2012-12-26 14:05:00,57.28,57.32,57.27,57.28,19700.0,48.0569,48.0904,48.0485,48.0569,19700.0
2012-12-26 14:10:00,57.28,57.29,57.26,57.27,28600.0,48.0569,48.0652,48.0401,48.0485,28600.0
2012-12-26 14:15:00,57.26,57.29,57.25,57.25,15000.0,48.0401,48.0652,48.0317,48.0317,15000.0
2012-12-26 14:20:00,57.25,57.26,57.16,57.16,38800.0,48.0317,48.0401,47.9562,47.9562,38800.0
2012-12-26 14:25:00,57.16,57.17,57.11,57.12,31400.0,47.9562,47.9646,47.9142,47.9226,31400.0
2012-12-26 14:30:00,57.12,57.13,57.11,57.13,11300.0,47.9226,47.931,47.9142,47.931,11300.0
2012-12-26 14:35:00,57.12,57.16,57.12,57.14,43800.0,47.9226,47.9562,47.9226,47.9394,43800.0
2012-12-26 14:40:00,57.15,57.15,57.13,57.15,25800.0,47.9478,47.9478,47.931,47.9478,25800.0
2012-12-26 14:45:00,57.15,57.18,57.13,57.18,35000.0,47.9478,47.973,47.931,47.973,35000.0
2012-12-26 14:50:00,57.17,57.28,57.17,57.25,37200.0,47.9646,48.0569,47.9646,48.0317,37200.0
2012-12-26 14:55:00,57.26,57.3,57.25,57.25,30200.0,48.0401,48.0736,48.0317,48.0317,30200.0
2012-12-26 15:00:00,57.26,57.28,57.26,57.27,21200.0,48.0401,48.0569,48.0401,48.0485,21200.0
2012-12-26 15:05:00,57.27,57.27,57.23,57.24,38900.0,48.0485,48.0485,48.0149,48.0233,38900.0
2012-12-26 15:10:00,57.24,57.27,57.21,57.21,40800.0,48.0233,48.0485,47.9981,47.9981,40800.0
2012-12-26 15:15:00,57.21,57.26,57.21,57.21,31300.0,47.9981,48.0401,47.9981,47.9981,31300.0
2012-12-26 15:20:00,57.21,57.23,57.18,57.19,30200.0,47.9981,48.0149,47.973,47.9813,30200.0
2012-12-26 15:25:00,57.2,57.22,57.18,57.18,49100.0,47.9897,48.0065,47.973,47.973,49100.0
2012-12-26 15:30:00,57.18,57.19,57.17,57.17,25700.0,47.973,47.9813,47.9646,47.9646,25700.0
2012-12-26 15:35:00,57.18,57.18,57.15,57.15,37000.0,47.973,47.973,47.9478,47.9478,37000.0
2012-12-26 15:40:00,57.15,57.15,57.07,57.07,46700.0,47.9478,47.9478,47.8807,47.8807,46700.0
2012-12-26 15:45:00,57.07,57.15,57.06,57.15,87200.0,47.8807,47.9478,47.8723,47.9478,87200.0
2012-12-26 15:50:00,57.14,57.16,57.08,57.16,75900.0,47.9394,47.9562,47.8891,47.9562,75900.0
2012-12-26 15:55:00,57.16,57.16,57.11,57.14,178200.0,47.9562,47.9562,47.9142,47.9394,178200.0
2012-12-27 09:30:00,57.13,57.25,56.97,57.07,54200.0,47.931,48.0317,47.7968,47.8807,54200.0
2012-12-27 09:35:00,57.1,57.11,56.95,57.02,46800.0,47.9058,47.9142,47.78,47.8387,46800.0
2012-12-27 09:40:00,57.01,57.14,56.99,57.1,75500.0,47.8303,47.9394,47.8135,47.9058,75500.0
2012-12-27 09:45:00,57.11,57.12,57.04,57.05,41600.0,47.9142,47.9226,47.8555,47.8639,41600.0
2012-12-27 09:50:00,57.06,57.06,56.97,56.99,56400.0,47.8723,47.8723,47.7968,47.8135,56400.0
2012-12-27 09:55:00,56.98,57.01,56.9,56.92,41000.0,47.8052,47.8303,47.738,47.7548,41000.0
2012-12-27 10:00:00,56.91,56.91,56.81,56.85,31700.0,47.7464,47.7464,47.6625,47.6961,31700.0
2012-12-27 10:05:00,56.85,56.87,56.81,56.87,46900.0,47.6961,47.7129,47.6625,47.7129,46900.0
2012-12-27 10:10:00,56.87,56.92,56.83,56.85,51600.0,47.7129,47.7548,47.6793,47.6961,51600.0
2012-12-27 10:15:00,56.86,56.87,56.57,56.57,59300.0,47.7045,47.7129,47.4612,47.4612,59300.0
2012-12-27 10:20:00,56.58,56.6,56.36,56.38,147800.0,47.4696,47.4863,47.285,47.3018,147800.0
2012-12-27 10:25:00,56.38,56.44,56.32,56.33,59700.0,47.3018,47.3521,47.2514,47.2598,59700.0
2012-12-27 10:30:00,56.34,56.36,56.21,56.27,145200.0,47.2682,47.285,47.1591,47.2095,145200.0
2012-12-27 10:35:00,56.27,56.36,56.23,56.32,212500.0,47.2095,47.285,47.1759,47.2514,212500.0
2012-12-27 10:40:00,56.32,56.37,56.3,56.35,71200.0,47.2514,47.2934,47.2346,47.2766,71200.0
2012-12-27 10:45:00,56.35,56.41,56.3,56.41,75900.0,47.2766,47.3269,47.2346,47.3269,75900.0
2012-12-27 10:50:00,56.41,56.44,56.36,56.4,78700.0,47.3269,47.3521,47.285,47.3185,78700.0
2012-12-27 10:55:00,56.4,56.42,56.32,56.35,156100.0,47.3185,47.3353,47.2514,47.2766,156100.0
2012-12-27 11:00:00,56.35,56.36,56.3,56.33,203600.0,47.2766,47.285,47.2346,47.2598,203600.0
2012-12-27 11:05:00,56.32,56.35,56.27,56.3,80600.0,47.2514,47.2766,47.2095,47.2346,80600.0
2012-12-27 11:10:00,56.29,56.3,56.2,56.27,40500.0,47.2263,47.2346,47.1508,47.2095,40500.0
2012-12-27 11:15:00,56.27,56.31,56.24,56.27,58400.0,47.2095,47.243,47.1843,47.2095,58400.0
2012-12-27 11:20:00,56.26,56.3,56.24,56.28,51600.0,47.2011,47.2346,47.1843,47.2179,51600.0
2012-12-27 11:25:00,56.27,56.29,56.21,56.21,51500.0,47.2095,47.2263,47.1591,47.1591,51500.0
2012-12-27 11:30:00,56.21,56.28,56.2,56.27,29600.0,47.1591,47.2179,47.1508,47.2095,29600.0
2012-12-27 11:35:00,56.26,56.26,56.2,56.22,35000.0,47.2011,47.2011,47.1508,47.1675,35000.0
2012-12-27 11:40:00,56.23,56.3,56.18,56.18,56300.0,47.1759,47.2346,47.134,47.134,56300.0
2012-12-27 11:45:00,56.18,56.21,56.14,56.19,32500.0,47.134,47.1591,47.1004,47.1424,32500.0
2012-12-27 11:50:00,56.19,56.19,56.14,56.15,18000.0,47.1424,47.1424,47.1004,47.1088,18000.0
2012-12-27 11:55:00,56.15,56.19,56.1,56.17,49700.0,47.1088,47.1424,47.0669,47.1256,49700.0
2012-12-27 12:00:00,56.18,56.18,56.1,56.11,67500.0,47.134,47.134,47.0669,47.0752,67500.0
2012-12-27 12:05:00,56.12,56.14,56.1,56.12,35400.0,47.0836,47.1004,47.0669,47.0836,35400.0
2012-12-27 12:10:00,56.12,56.18,56.09,56.18,48900.0,47.0836,47.134,47.0585,47.134,48900.0
2012-12-27 12:15:00,56.17,56.19,56.14,56.17,32000.0,47.1256,47.1424,47.1004,47.1256,32000.0
2012-12-27 12:20:00,56.16,56.17,56.04,56.04,54500.0,47.1172,47.1256,47.0165,47.0165,54500.0
2012-12-27 12:25:00,56.04,56.13,56.04,56.1,41200.0,47.0165,47.092,47.0165,47.0669,41200.0
2012-12-27 12:30:00,56.1,56.1,55.93,55.94,71000.0,47.0669,47.0669,46.9242,46.9326,71000.0
2012-12-27 12:35:00,55.95,55.96,55.89,55.96,46100.0,46.941,46.9494,46.8907,46.9494,46100.0
2012-12-27 12:40:00,55.97,55.98,55.9,55.91,46300.0,46.9578,46.9662,46.8991,46.9074,46300.0
2012-12-27 12:45:00,55.92,55.98,55.88,55.96,40800.0,46.9158,46.9662,46.8823,46.9494,40800.0
2012-12-27 12:50:00,55.96,56.01,55.94,56.0,28500.0,46.9494,46.9913,46.9326,46.983,28500.0
2012-12-27 12:55:00,55.99,56.08,55.97,56.08,31700.0,46.9746,47.0501,46.9578,47.0501,31700.0
2012-12-27 13:00:00,56.09,56.17,56.06,56.13,50400.0,47.0585,47.1256,47.0333,47.092,50400.0
2012-12-27 13:05:00,56.13,56.15,56.07,56.12,25000.0,47.092,47.1088,47.0417,47.0836,25000.0
2012-12-27 13:10:00,56.11,56.14,56.09,56.12,40000.0,47.0752,47.1004,47.0585,47.0836,40000.0
2012-12-27 13:15:00,56.12,56.17,56.12,56.12,26500.0,47.0836,47.1256,47.0836,47.0836,26500.0
2012-12-27 13:20:00,56.13,56.13,55.96,55.99,27200.0,47.092,47.092,46.9494,46.9746,27200.0
2012-12-27 13:25:00,55.99,56.0,55.95,55.98,23200.0,46.9746,46.983,46.941,46.9662,23200.0
2012-12-27 13:30:00,55.99,56.04,55.98,56.04,19200.0,46.9746,47.0165,46.9662,47.0165,19200.0
2012-12-27 13:35:00,56.04,56.09,55.99,56.03,46300.0,47.0165,47.0585,46.9746,47.0081,46300.0
2012-12-27 13:40:00,56.03,56.07,56.0,56.04,41200.0,47.0081,47.0417,46.983,47.0165,41200.0
2012-12-27 13:45:00,56.04,56.05,55.99,56.05,25000.0,47.0165,47.0249,46.9746,47.0249,25000.0
2012-12-27 13:50:00,56.05,56.08,56.02,56.05,19200.0,47.0249,47.0501,46.9997,47.0249,19200.0
2012-12-27 13:55:00,56.06,56.1,56.04,56.07,32500.0,47.0333,47.0669,47.0165,47.0417,32500.0
2012-12-27 14:00:00,56.08,56.12,56.0,56.0,26900.0,47.0501,47.0836,46.983,46.983,26900.0
2012-12-27 14:05:00,56.0,56.0,55.95,55.96,41500.0,46.983,46.983,46.941,46.9494,41500.0
2012-12-27 14:10:00,55.95,55.98,55.95,55.95,28000.0,46.941,46.9662,46.941,46.941,28000.0
2012-12-27 14:15:00,55.95,56.0,55.91,55.99,56500.0,46.941,46.983,46.9074,46.9746,56500.0
2012-12-27 14:20:00,55.99,56.0,55.93,55.97,45300.0,46.9746,46.983,46.9242,46.9578,45300.0
2012-12-27 14:25:00,55.96,55.97,55.92,55.94,29700.0,46.9494,46.9578,46.9158,46.9326,29700.0
2012-12-27 14:30:00,55.93,55.96,55.91,55.93,43800.0,46.9242,46.9494,46.9074,46.9242,43800.0
2012-12-27 14:35:00,55.93,56.03,55.93,56.02,36700.0,46.9242,47.0081,46.9242,46.9997,36700.0
2012-12-27 14:40:00,56.01,56.08,55.99,56.06,79700.0,46.9913,47.0501,46.9746,47.0333,79700.0
2012-12-27 14:45:00,56.09,56.38,56.09,56.25,156900.0,47.0585,47.3018,47.0585,47.1927,156900.0
2012-12-27 14:50:00,56.26,56.35,56.23,56.25,71800.0,47.2011,47.2766,47.1759,47.1927,71800.0
2012-12-27 14:55:00,56.26,56.36,56.23,56.35,62700.0,47.2011,47.285,47.1759,47.2766,62700.0
2012-12-27 15:00:00,56.35,56.39,56.3,56.35,50700.0,47.2766,47.3102,47.2346,47.2766,50700.0
2012-12-27 15:05:00,56.36,56.48,56.36,56.42,72600.0,47.285,47.3857,47.285,47.3353,72600.0
2012-12-27 15:10:00,56.42,56.42,56.32,56.33,28800.0,47.3353,47.3353,47.2514,47.2598,28800.0
2012-12-27 15:15:00,56.33,56.42,56.29,56.41,54900.0,47.2598,47.3353,47.2263,47.3269,54900.0
2012-12-27 15:20:00,56.42,56.6,56.42,56.55,98300.0,47.3353,47.4863,47.3353,47.4444,98300.0
2012-12-27 15:25:00,56.56,56.59,56.51,56.52,33700.0,47.4528,47.478,47.4108,47.4192,33700.0
2012-12-27 15:30:00,56.51,56.63,56.51,56.62,68200.0,47.4108,47.5115,47.4108,47.5031,68200.0
2012-12-27 15:35:00,56.62,56.67,56.59,56.6,72000.0,47.5031,47.5451,47.478,47.4863,72000.0
2012-12-27 15:40:00,56.61,56.73,56.61,56.7,117300.0,47.4947,47.5954,47.4947,47.5702,117300.0
2012-12-27 15:45:00,56.7,56.71,56.6,56.61,108800.0,47.5702,47.5786,47.4863,47.4947,108800.0
2012-12-27 15:50:00,56.6,56.69,56.6,56.63,110100.0,47.4863,47.5619,47.4863,47.5115,110100.0
2012-12-27 15:55:00,56.63,56.8,56.63,56.68,223500.0,47.5115,47.6541,47.5115,47.5535,223500.0
2012-12-28 09:30:00,56.44,56.76,56.37,56.72,89800.0,47.3521,47.6206,47.2934,47.587,89800.0
2012-12-28 09:35:00,56.73,56.74,56.62,56.65,43600.0,47.5954,47.6038,47.5031,47.5283,43600.0
2012-12-28 09:40:00,56.65,56.75,56.64,56.73,72400.0,47.5283,47.6122,47.5199,47.5954,72400.0
2012-12-28 09:45:00,56.73,56.75,56.67,56.73,81200.0,47.5954,47.6122,47.5451,47.5954,81200.0
2012-12-28 09:50:00,56.74,56.78,56.68,56.69,49200.0,47.6038,47.6374,47.5535,47.5619,49200.0
2012-12-28 09:55:00,56.68,56.8,56.67,56.77,62900.0,47.5535,47.6541,47.5451,47.629,62900.0
2012-12-28 10:00:00,56.78,56.81,56.71,56.75,49100.0,47.6374,47.6625,47.5786,47.6122,49100.0
2012-12-28 10:05:00,56.76,56.82,56.75,56.76,93700.0,47.6206,47.6709,47.6122,47.6206,93700.0
2012-12-28 10:10:00,56.77,56.81,56.71,56.78,52700.0,47.629,47.6625,47.5786,47.6374,52700.0
2012-12-28 10:15:00,56.77,56.8,56.73,56.76,56800.0,47.629,47.6541,47.5954,47.6206,56800.0
2012-12-28 10:20:00,56.76,56.79,56.72,56.74,46200.0,47.6206,47.6457,47.587,47.6038,46200.0
2012-12-28 10:25:00,56.74,56.8,56.71,56.79,72600.0,47.6038,47.6541,47.5786,47.6457,72600.0
2012-12-28 10:30:00,56.79,56.86,56.75,56.81,60400.0,47.6457,47.7045,47.6122,47.6625,60400.0
2012-12-28 10:35:00,56.81,56.84,56.76,56.76,38900.0,47.6625,47.6877,47.6206,47.6206,38900.0
2012-12-28 10:40:00,56.76,56.89,56.74,56.78,147500.0,47.6206,47.7296,47.6038,47.6374,147500.0
2012-12-28 10:45:00,56.78,56.99,56.78,56.94,150900.0,47.6374,47.8135,47.6374,47.7716,150900.0
2012-12-28 10:50:00,56.94,56.98,56.92,56.94,59000.0,47.7716,47.8052,47.7548,47.7716,59000.0
2012-12-28 10:55:00,56.95,57.04,56.92,56.98,161600.0,47.78,47.8555,47.7548,47.8052,161600.0
2012-12-28 11:00:00,56.97,57.03,56.94,56.96,80400.0,47.7968,47.8471,47.7716,47.7884,80400.0
2012-12-28 11:05:00,56.94,56.98,56.88,56.94,45000.0,47.7716,47.8052,47.7213,47.7716,45000.0
2012-12-28 11:10:00,56.93,57.01,56.9,56.98,39700.0,47.7632,47.8303,47.738,47.8052,39700.0
2012-12-28 11:15:00,56.98,56.98,56.93,56.96,30500.0,47.8052,47.8052,47.7632,47.7884,30500.0
2012-12-28 11:20:00,56.96,56.96,56.9,56.91,28200.0,47.7884,47.7884,47.738,47.7464,28200.0
2012-12-28 11:25:00,56.91,56.95,56.88,56.95,35500.0,47.7464,47.78,47.7213,47.78,35500.0
2012-12-28 11:30:00,56.93,56.95,56.88,56.89,33100.0,47.7632,47.78,47.7213,47.7296,33100.0
2012-12-28 11:35:00,56.88,56.92,56.86,56.87,34300.0,47.7213,47.7548,47.7045,47.7129,34300.0
2012-12-28 11:40:00,56.87,56.98,56.87,56.96,35600.0,47.7129,47.8052,47.7129,47.7884,35600.0
2012-12-28 11:45:00,56.97,57.01,56.96,56.99,25300.0,47.7968,47.8303,47.7884,47.8135,25300.0
2012-12-28 11:50:00,57.0,57.01,56.98,57.0,31100.0,47.8219,47.8303,47.8052,47.8219,31100.0
2012-12-28 11:55:00,57.0,57.0,56.95,56.99,21900.0,47.8219,47.8219,47.78,47.8135,21900.0
2012-12-28 12:00:00,56.99,57.03,56.98,56.99,23800.0,47.8135,47.8471,47.8052,47.8135,23800.0
2012-12-28 12:05:00,57.0,57.01,56.95,56.95,16700.0,47.8219,47.8303,47.78,47.78,16700.0
2012-12-28 12:10:00,56.94,57.0,56.9,56.99,13000.0,47.7716,47.8219,47.738,47.8135,13000.0
2012-12-28 12:15:00,56.98,56.99,56.95,56.97,15100.0,47.8052,47.8135,47.78,47.7968,15100.0
2012-12-28 12:20:00,56.97,57.0,56.96,56.99,32700.0,47.7968,47.8219,47.7884,47.8135,32700.0
2012-12-28 12:25:00,56.99,57.04,56.99,57.02,40000.0,47.8135,47.8555,47.8135,47.8387,40000.0
2012-12-28 12:30:00,57.01,57.01,56.95,56.96,17700.0,47.8303,47.8303,47.78,47.7884,17700.0
2012-12-28 12:35:00,56.97,57.02,56.97,57.02,24200.0,47.7968,47.8387,47.7968,47.8387,24200.0
2012-12-28 12:40:00,57.01,57.02,56.96,56.97,26500.0,47.8303,47.8387,47.7884,47.7968,26500.0
2012-12-28 12:45:00,56.97,57.0,56.96,56.98,57000.0,47.7968,47.8219,47.7884,47.8052,57000.0
2012-12-28 12:50:00,56.98,56.98,56.92,56.92,19000.0,47.8052,47.8052,47.7548,47.7548,19000.0
2012-12-28 12:55:00,56.91,56.95,56.9,56.94,13200.0,47.7464,47.78,47.738,47.7716,13200.0
2012-12-28 13:00:00,56.94,57.0,56.93,56.99,14100.0,47.7716,47.8219,47.7632,47.8135,14100.0
2012-12-28 13:05:00,56.99,56.99,56.94,56.97,17600.0,47.8135,47.8135,47.7716,47.7968,17600.0
2012-12-28 13:10:00,56.96,56.98,56.92,56.92,20400.0,47.7884,47.8052,47.7548,47.7548,20400.0
2012-12-28 13:15:00,56.92,56.97,56.9,56.96,29000.0,47.7548,47.7968,47.738,47.7884,29000.0
2012-12-28 13:20:00,56.95,56.96,56.92,56.95,11900.0,47.78,47.7884,47.7548,47.78,11900.0
2012-12-28 13:25:00,56.96,56.98,56.95,56.97,11500.0,47.7884,47.8052,47.78,47.7968,11500.0
2012-12-28 13:30:00,56.95,56.98,56.95,56.98,17600.0,47.78,47.8052,47.78,47.8052,17600.0
2012-12-28 13:35:00,56.98,56.98,56.97,56.98,9400.0,47.8052,47.8052,47.7968,47.8052,9400.0
2012-12-28 13:40:00,56.97,57.0,56.97,56.99,25700.0,47.7968,47.8219,47.7968,47.8135,25700.0
2012-12-28 13:45:00,57.0,57.01,56.98,57.0,38200.0,47.8219,47.8303,47.8052,47.8219,38200.0
2012-12-28 13:50:00,57.0,57.01,56.96,56.97,22800.0,47.8219,47.8303,47.7884,47.7968,22800.0
2012-12-28 13:55:00,56.96,56.96,56.88,56.91,23700.0,47.7884,47.7884,47.7213,47.7464,23700.0
2012-12-28 14:00:00,56.9,56.93,56.88,56.88,13200.0,47.738,47.7632,47.7213,47.7213,13200.0
2012-12-28 14:05:00,56.88,56.89,56.86,56.89,29600.0,47.7213,47.7296,47.7045,47.7296,29600.0
2012-12-28 14:10:00,56.9,56.9,56.88,56.89,24000.0,47.738,47.738,47.7213,47.7296,24000.0
2012-12-28 14:15:00,56.89,56.89,56.85,56.88,33400.0,47.7296,47.7296,47.6961,47.7213,33400.0
2012-12-28 14:20:00,56.89,56.91,56.87,56.89,17600.0,47.7296,47.7464,47.7129,47.7296,17600.0
2012-12-28 14:25:00,56.9,56.9,56.84,56.86,17800.0,47.738,47.738,47.6877,47.7045,17800.0
2012-12-28 14:30:00,56.86,56.86,56.84,56.84,18200.0,47.7045,47.7045,47.6877,47.6877,18200.0
2012-12-28 14:35:00,56.84,56.87,56.84,56.86,14400.0,47.6877,47.7129,47.6877,47.7045,14400.0
2012-12-28 14:40:00,56.86,56.92,56.84,56.91,23800.0,47.7045,47.7548,47.6877,47.7464,23800.0
2012-12-28 14:45:00,56.92,56.93,56.86,56.87,23800.0,47.7548,47.7632,47.7045,47.7129,23800.0
2012-12-28 14:50:00,56.88,56.88,56.84,56.85,11700.0,47.7213,47.7213,47.6877,47.6961,11700.0
2012-12-28 14:55:00,56.85,56.87,56.84,56.85,21100.0,47.6961,47.7129,47.6877,47.6961,21100.0
2012-12-28 15:00:00,56.85,56.87,56.84,56.85,41400.0,47.6961,47.7129,47.6877,47.6961,41400.0
2012-12-28 15:05:00,56.85,56.89,56.85,56.87,34100.0,47.6961,47.7296,47.6961,47.7129,34100.0
2012-12-28 15:10:00,56.86,56.87,56.8,56.81,38900.0,47.7045,47.7129,47.6541,47.6625,38900.0
2012-12-28 15:15:00,56.81,56.92,56.8,56.91,45200.0,47.6625,47.7548,47.6541,47.7464,45200.0
2012-12-28 15:20:00,56.92,56.92,56.85,56.87,26600.0,47.7548,47.7548,47.6961,47.7129,26600.0
2012-12-28 15:25:00,56.86,56.93,56.86,56.91,44600.0,47.7045,47.7632,47.7045,47.7464,44600.0
2012-12-28 15:30:00,56.92,56.98,56.92,56.96,63500.0,47.7548,47.8052,47.7548,47.7884,63500.0
2012-12-28 15:35:00,56.96,57.0,56.7,56.76,131700.0,47.7884,47.8219,47.5702,47.6206,131700.0
2012-12-28 15:40:00,56.76,56.83,56.74,56.79,125300.0,47.6206,47.6793,47.6038,47.6457,125300.0
2012-12-28 15:45:00,56.77,56.77,56.65,56.72,123200.0,47.629,47.629,47.5283,47.587,123200.0
2012-12-28 15:50:00,56.71,56.72,56.61,56.7,95900.0,47.5786,47.587,47.4947,47.5702,95900.0
2012-12-28 15:55:00,56.69,56.76,56.64,56.7,351100.0,47.5619,47.6206,47.5199,47.5702,351100.0
2012-12-31 09:30:00,56.36,56.47,56.24,56.3,82600.0,47.285,47.3773,47.1843,47.2346,82600.0
2012-12-31 09:35:00,56.3,56.54,56.25,56.54,50500.0,47.2346,47.436,47.1927,47.436,50500.0
2012-12-31 09:40:00,56.56,56.65,56.51,56.54,67000.0,47.4528,47.5283,47.4108,47.436,67000.0
2012-12-31 09:45:00,56.53,56.56,56.46,56.56,49500.0,47.4276,47.4528,47.3689,47.4528,49500.0
2012-12-31 09:50:00,56.55,56.64,56.53,56.58,18000.0,47.4444,47.5199,47.4276,47.4696,18000.0
2012-12-31 09:55:00,56.58,56.86,56.58,56.79,71400.0,47.4696,47.7045,47.4696,47.6457,71400.0
2012-12-31 10:00:00,56.8,56.86,56.75,56.77,75600.0,47.6541,47.7045,47.6122,47.629,75600.0
2012-12-31 10:05:00,56.76,56.86,56.74,56.77,24800.0,47.6206,47.7045,47.6038,47.629,24800.0
2012-12-31 10:10:00,56.75,56.78,56.69,56.71,37500.0,47.6122,47.6374,47.5619,47.5786,37500.0
2012-12-31 10:15:00,56.72,56.8,56.68,56.68,24400.0,47.587,47.6541,47.5535,47.5535,24400.0
2012-12-31 10:20:00,56.68,56.7,56.61,56.65,25300.0,47.5535,47.5702,47.4947,47.5283,25300.0
2012-12-31 10:25:00,56.64,56.8,56.62,56.7,36800.0,47.5199,47.6541,47.5031,47.5702,36800.0
2012-12-31 10:30:00,56.7,56.79,56.7,56.78,25100.0,47.5702,47.6457,47.5702,47.6374,25100.0
2012-12-31 10:35:00,56.77,56.83,56.72,56.74,37900.0,47.629,47.6793,47.587,47.6038,37900.0
2012-12-31 10:40:00,56.74,56.74,56.65,56.68,28900.0,47.6038,47.6038,47.5283,47.5535,28900.0
2012-12-31 10:45:00,56.69,56.75,56.65,56.72,74600.0,47.5619,47.6122,47.5283,47.587,74600.0
2012-12-31 10:50:00,56.72,56.77,56.66,56.76,95000.0,47.587,47.629,47.5367,47.6206,95000.0
2012-12-31 10:55:00,56.76,56.77,56.69,56.7,38600.0,47.6206,47.629,47.5619,47.5702,38600.0
2012-12-31 11:00:00,56.7,56.95,56.68,56.93,78200.0,47.5702,47.78,47.5535,47.7632,78200.0
2012-12-31 11:05:00,56.92,56.92,56.77,56.81,34100.0,47.7548,47.7548,47.629,47.6625,34100.0
2012-12-31 11:10:00,56.83,56.88,56.8,56.81,55600.0,47.6793,47.7213,47.6541,47.6625,55600.0
2012-12-31 11:15:00,56.8,56.81,56.74,56.76,39800.0,47.6541,47.6625,47.6038,47.6206,39800.0
2012-12-31 11:20:00,56.77,56.78,56.74,56.75,54800.0,47.629,47.6374,47.6038,47.6122,54800.0
2012-12-31 11:25:00,56.74,56.76,56.69,56.72,27400.0,47.6038,47.6206,47.5619,47.587,27400.0
2012-12-31 11:30:00,56.73,56.83,56.72,56.81,27900.0,47.5954,47.6793,47.587,47.6625,27900.0
2012-12-31 11:35:00,56.82,56.88,56.79,56.84,28800.0,47.6709,47.7213,47.6457,47.6877,28800.0
2012-12-31 11:40:00,56.83,56.85,56.82,56.84,28500.0,47.6793,47.6961,47.6709,47.6877,28500.0
2012-12-31 11:45:00,56.85,56.87,56.82,56.82,21200.0,47.6961,47.7129,47.6709,47.6709,21200.0
2012-12-31 11:50:00,56.82,56.84,56.74,56.74,22800.0,47.6709,47.6877,47.6038,47.6038,22800.0
2012-12-31 11:55:00,56.75,56.79,56.74,56.78,25200.0,47.6122,47.6457,47.6038,47.6374,25200.0
2012-12-31 12:00:00,56.78,56.82,56.73,56.79,27300.0,47.6374,47.6709,47.5954,47.6457,27300.0
2012-12-31 12:05:00,56.78,56.79,56.76,56.76,20200.0,47.6374,47.6457,47.6206,47.6206,20200.0
2012-12-31 12:10:00,56.76,56.83,56.76,56.83,22000.0,47.6206,47.6793,47.6206,47.6793,22000.0
2012-12-31 12:15:00,56.83,56.85,56.78,56.84,15900.0,47.6793,47.6961,47.6374,47.6877,15900.0
2012-12-31 12:20:00,56.84,56.86,56.82,56.83,17000.0,47.6877,47.7045,47.6709,47.6793,17000.0
2012-12-31 12:25:00,56.83,56.87,56.82,56.85,10000.0,47.6793,47.7129,47.6709,47.6961,10000.0
2012-12-31 12:30:00,56.86,56.89,56.83,56.87,22800.0,47.7045,47.7296,47.6793,47.7129,22800.0
2012-12-31 12:35:00,56.87,56.94,56.87,56.94,24400.0,47.7129,47.7716,47.7129,47.7716,24400.0
2012-12-31 12:40:00,56.93,57.13,56.93,57.05,121200.0,47.7632,47.931,47.7632,47.8639,121200.0
2012-12-31 12:45:00,57.06,57.31,57.04,57.28,116900.0,47.8723,48.082,47.8555,48.0569,116900.0
2012-12-31 12:50:00,57.27,57.31,57.18,57.18,81800.0,48.0485,48.082,47.973,47.973,81800.0
2012-12-31 12:55:00,57.19,57.2,57.05,57.11,46400.0,47.9813,47.9897,47.8639,47.9142,46400.0
2012-12-31 13:00:00,57.12,57.13,57.0,57.01,43700.0,47.9226,47.931,47.8219,47.8303,43700.0
2012-12-31 13:05:00,57.01,57.04,56.95,57.02,58700.0,47.8303,47.8555,47.78,47.8387,58700.0
2012-12-31 13:10:00,57.03,57.21,57.0,57.21,70500.0,47.8471,47.9981,47.8219,47.9981,70500.0
2012-12-31 13:15:00,57.2,57.25,57.13,57.13,45500.0,47.9897,48.0317,47.931,47.931,45500.0
2012-12-31 13:20:00,57.13,57.23,57.11,57.2,37300.0,47.931,48.0149,47.9142,47.9897,37300.0
2012-12-31 13:25:00,57.19,57.2,57.12,57.12,27200.0,47.9813,47.9897,47.9226,47.9226,27200.0
2012-12-31 13:30:00,57.12,57.15,57.01,57.14,80400.0,47.9226,47.9478,47.8303,47.9394,80400.0
2012-12-31 13:35:00,57.14,57.22,57.11,57.21,39000.0,47.9394,48.0065,47.9142,47.9981,39000.0
2012-12-31 13:40:00,57.2,57.3,57.19,57.2,62500.0,47.9897,48.0736,47.9813,47.9897,62500.0
2012-12-31 13:45:00,57.18,57.4,57.0,57.02,222100.0,47.973,48.1575,47.8219,47.8387,222100.0
2012-12-31 13:50:00,57.02,57.11,56.95,57.11,45600.0,47.8387,47.9142,47.78,47.9142,45600.0
2012-12-31 13:55:00,57.11,57.16,57.01,57.1,52200.0,47.9142,47.9562,47.8303,47.9058,52200.0
2012-12-31 14:00:00,57.1,57.12,56.99,57.03,65300.0,47.9058,47.9226,47.8135,47.8471,65300.0
2012-12-31 14:05:00,57.03,57.1,57.03,57.05,27300.0,47.8471,47.9058,47.8471,47.8639,27300.0
2012-12-31 14:10:00,57.05,57.06,56.97,56.98,31200.0,47.8639,47.8723,47.7968,47.8052,31200.0
2012-12-31 14:15:00,56.99,57.05,56.96,57.01,24300.0,47.8135,47.8639,47.7884,47.8303,24300.0
2012-12-31 14:20:00,57.01,57.1,57.01,57.09,37500.0,47.8303,47.9058,47.8303,47.8974,37500.0
2012-12-31 14:25:00,57.08,57.11,57.06,57.1,21100.0,47.8891,47.9142,47.8723,47.9058,21100.0
2012-12-31 14:30:00,57.1,57.19,57.07,57.07,46800.0,47.9058,47.9813,47.8807,47.8807,46800.0
2012-12-31 14:35:00,57.07,57.08,57.03,57.05,24400.0,47.8807,47.8891,47.8471,47.8639,24400.0
2012-12-31 14:40:00,57.06,57.18,57.05,57.13,39700.0,47.8723,47.973,47.8639,47.931,39700.0
2012-12-31 14:45:00,57.12,57.27,57.11,57.22,88900.0,47.9226,48.0485,47.9142,48.0065,88900.0
2012-12-31 14:50:00,57.21,57.28,57.19,57.23,46100.0,47.9981,48.0569,47.9813,48.0149,46100.0
2012-12-31 14:55:00,57.24,57.44,57.24,57.34,57200.0,48.0233,48.1911,48.0233,48.1072,57200.0
2012-12-31 15:00:00,57.34,57.47,57.34,57.4,99000.0,48.1072,48.2163,48.1072,48.1575,99000.0
2012-12-31 15:05:00,57.4,57.42,57.32,57.32,52700.0,48.1575,48.1743,48.0904,48.0904,52700.0
2012-12-31 15:10:00,57.32,57.33,57.16,57.2,90600.0,48.0904,48.0988,47.9562,47.9897,90600.0
2012-12-31 15:15:00,57.21,57.26,57.19,57.19,70100.0,47.9981,48.0401,47.9813,47.9813,70100.0
2012-12-31 15:20:00,57.2,57.25,57.2,57.25,39700.0,47.9897,48.0317,47.9897,48.0317,39700.0
2012-12-31 15:25:00,57.24,57.3,57.13,57.17,96700.0,48.0233,48.0736,47.931,47.9646,96700.0
2012-12-31 15:30:00,57.18,57.2,57.15,57.19,55300.0,47.973,47.9897,47.9478,47.9813,55300.0
2012-12-31 15:35:00,57.19,57.27,57.19,57.26,67600.0,47.9813,48.0485,47.9813,48.0401,67600.0
2012-12-31 15:40:00,57.27,57.28,57.17,57.18,89400.0,48.0485,48.0569,47.9646,47.973,89400.0
2012-12-31 15:45:00,57.18,57.36,57.17,57.36,159000.0,47.973,48.124,47.9646,48.124,159000.0
2012-12-31 15:50:00,57.37,57.45,57.29,57.41,144000.0,48.1324,48.1995,48.0652,48.1659,144000.0
2012-12-31 15:55:00,57.4,57.49,57.34,57.48,483200.0,48.1575,48.233,48.1072,48.2246,483200.0
2013-01-02 09:30:00,58.31,58.53,58.3,58.53,256500.0,49.0875,49.2727,49.0791,49.2727,256500.0
2013-01-02 09:35:00,58.54,58.88,58.52,58.88,134400.0,49.2812,49.5674,49.2643,49.5674,134400.0
2013-01-02 09:40:00,58.88,58.95,58.75,58.79,148900.0,49.5674,49.6263,49.4579,49.4916,148900.0
2013-01-02 09:45:00,58.79,58.8,58.61,58.76,175000.0,49.4916,49.5,49.3401,49.4664,175000.0
2013-01-02 09:50:00,58.77,58.85,58.73,58.83,162600.0,49.4748,49.5421,49.4411,49.5253,162600.0
2013-01-02 09:55:00,58.83,58.91,58.8,58.89,91000.0,49.5253,49.5926,49.5,49.5758,91000.0
2013-01-02 10:00:00,58.91,58.94,58.88,58.92,95700.0,49.5926,49.6179,49.5674,49.6011,95700.0
2013-01-02 10:05:00,58.92,58.92,58.86,58.88,85400.0,49.6011,49.6011,49.5506,49.5674,85400.0
2013-01-02 10:10:00,58.87,58.92,58.8,58.88,84700.0,49.559,49.6011,49.5,49.5674,84700.0
2013-01-02 10:15:00,58.89,58.94,58.84,58.85,79100.0,49.5758,49.6179,49.5337,49.5421,79100.0
2013-01-02 10:20:00,58.86,58.91,58.79,58.83,69200.0,49.5506,49.5926,49.4916,49.5253,69200.0
2013-01-02 10:25:00,58.82,58.88,58.81,58.84,52400.0,49.5169,49.5674,49.5085,49.5337,52400.0
2013-01-02 10:30:00,58.84,58.85,58.78,58.79,53600.0,49.5337,49.5421,49.4832,49.4916,53600.0
2013-01-02 10:35:00,58.79,58.8,58.65,58.65,69700.0,49.4916,49.5,49.3738,49.3738,69700.0
2013-01-02 10:40:00,58.65,58.68,58.6,58.61,77200.0,49.3738,49.399,49.3317,49.3401,77200.0
2013-01-02 10:45:00,58.61,58.61,58.52,58.54,58000.0,49.3401,49.3401,49.2643,49.2812,58000.0
2013-01-02 10:50:00,58.55,58.63,58.55,58.61,60700.0,49.2896,49.3569,49.2896,49.3401,60700.0
2013-01-02 10:55:00,58.6,58.68,58.56,58.68,58200.0,49.3317,49.399,49.298,49.399,58200.0
2013-01-02 11:00:00,58.67,58.78,58.65,58.72,56000.0,49.3906,49.4832,49.3738,49.4327,56000.0
2013-01-02 11:05:00,58.73,58.74,58.64,58.64,56800.0,49.4411,49.4495,49.3653,49.3653,56800.0
2013-01-02 11:10:00,58.66,58.71,58.64,58.67,100800.0,49.3822,49.4243,49.3653,49.3906,100800.0
2013-01-02 11:15:00,58.67,58.67,58.57,58.6,68000.0,49.3906,49.3906,49.3064,49.3317,68000.0
2013-01-02 11:20:00,58.59,58.59,58.54,58.55,52600.0,49.3233,49.3233,49.2812,49.2896,52600.0
2013-01-02 11:25:00,58.54,58.58,58.52,58.58,51500.0,49.2812,49.3148,49.2643,49.3148,51500.0
2013-01-02 11:30:00,58.57,58.63,58.55,58.63,75600.0,49.3064,49.3569,49.2896,49.3569,75600.0
2013-01-02 11:35:00,58.63,58.64,58.56,58.56,48100.0,49.3569,49.3653,49.298,49.298,48100.0
2013-01-02 11:40:00,58.56,58.56,58.48,58.49,51700.0,49.298,49.298,49.2307,49.2391,51700.0
2013-01-02 11:45:00,58.49,58.51,58.48,58.48,48900.0,49.2391,49.2559,49.2307,49.2307,48900.0
2013-01-02 11:50:00,58.48,58.54,58.48,58.5,30700.0,49.2307,49.2812,49.2307,49.2475,30700.0
2013-01-02 11:55:00,58.5,58.51,58.45,58.5,40500.0,49.2475,49.2559,49.2054,49.2475,40500.0
2013-01-02 12:00:00,58.5,58.57,58.48,58.55,45100.0,49.2475,49.3064,49.2307,49.2896,45100.0
2013-01-02 12:05:00,58.56,58.56,58.54,58.54,35800.0,49.298,49.298,49.2812,49.2812,35800.0
2013-01-02 12:10:00,58.54,58.54,58.49,58.51,40000.0,49.2812,49.2812,49.2391,49.2559,40000.0
2013-01-02 12:15:00,58.52,58.53,58.48,58.51,33600.0,49.2643,49.2727,49.2307,49.2559,33600.0
2013-01-02 12:20:00,58.52,58.52,58.46,58.46,26400.0,49.2643,49.2643,49.2138,49.2138,26400.0
2013-01-02 12:25:00,58.47,58.49,58.44,58.49,35500.0,49.2222,49.2391,49.197,49.2391,35500.0
2013-01-02 12:30:00,58.49,58.52,58.48,58.51,29500.0,49.2391,49.2643,49.2307,49.2559,29500.0
2013-01-02 12:35:00,58.5,58.54,58.48,58.53,23000.0,49.2475,49.2812,49.2307,49.2727,23000.0
2013-01-02 12:40:00,58.54,58.54,58.48,58.49,37300.0,49.2812,49.2812,49.2307,49.2391,37300.0
2013-01-02 12:45:00,58.49,58.49,58.45,58.49,23200.0,49.2391,49.2391,49.2054,49.2391,23200.0
2013-01-02 12:50:00,58.49,58.49,58.45,58.45,13600.0,49.2391,49.2391,49.2054,49.2054,13600.0
2013-01-02 12:55:00,58.45,58.48,58.44,58.45,32800.0,49.2054,49.2307,49.197,49.2054,32800.0
2013-01-02 13:00:00,58.45,58.5,58.45,58.49,27600.0,49.2054,49.2475,49.2054,49.2391,27600.0
2013-01-02 13:05:00,58.49,58.61,58.48,58.61,36700.0,49.2391,49.3401,49.2307,49.3401,36700.0
2013-01-02 13:10:00,58.61,58.61,58.57,58.61,22700.0,49.3401,49.3401,49.3064,49.3401,22700.0
2013-01-02 13:15:00,58.6,58.61,58.59,58.61,22500.0,49.3317,49.3401,49.3233,49.3401,22500.0
2013-01-02 13:20:00,58.61,58.61,58.57,58.58,32000.0,49.3401,49.3401,49.3064,49.3148,32000.0
2013-01-02 13:25:00,58.58,58.62,58.58,58.6,32600.0,49.3148,49.3485,49.3148,49.3317,32600.0
2013-01-02 13:30:00,58.61,58.62,58.58,58.59,43100.0,49.3401,49.3485,49.3148,49.3233,43100.0
2013-01-02 13:35:00,58.59,58.61,58.54,58.57,33400.0,49.3233,49.3401,49.2812,49.3064,33400.0
2013-01-02 13:40:00,58.57,58.59,58.55,58.55,22800.0,49.3064,49.3233,49.2896,49.2896,22800.0
2013-01-02 13:45:00,58.55,58.58,58.52,58.58,37900.0,49.2896,49.3148,49.2643,49.3148,37900.0
2013-01-02 13:50:00,58.58,58.59,58.53,58.56,31000.0,49.3148,49.3233,49.2727,49.298,31000.0
2013-01-02 13:55:00,58.55,58.6,58.55,58.57,30500.0,49.2896,49.3317,49.2896,49.3064,30500.0
2013-01-02 14:00:00,58.57,58.6,58.52,58.59,58100.0,49.3064,49.3317,49.2643,49.3233,58100.0
2013-01-02 14:05:00,58.59,58.59,58.52,58.54,49500.0,49.3233,49.3233,49.2643,49.2812,49500.0
2013-01-02 14:10:00,58.54,58.62,58.54,58.6,92400.0,49.2812,49.3485,49.2812,49.3317,92400.0
2013-01-02 14:15:00,58.6,58.65,58.58,58.64,48000.0,49.3317,49.3738,49.3148,49.3653,48000.0
2013-01-02 14:20:00,58.65,58.68,58.63,58.63,24500.0,49.3738,49.399,49.3569,49.3569,24500.0
2013-01-02 14:25:00,58.64,58.66,58.6,58.61,21300.0,49.3653,49.3822,49.3317,49.3401,21300.0
2013-01-02 14:30:00,58.62,58.62,58.54,58.55,38900.0,49.3485,49.3485,49.2812,49.2896,38900.0
2013-01-02 14:35:00,58.55,58.6,58.54,58.58,26500.0,49.2896,49.3317,49.2812,49.3148,26500.0
2013-01-02 14:40:00,58.58,58.59,58.54,58.54,31400.0,49.3148,49.3233,49.2812,49.2812,31400.0
2013-01-02 14:45:00,58.54,58.55,58.51,58.54,38600.0,49.2812,49.2896,49.2559,49.2812,38600.0
2013-01-02 14:50:00,58.54,58.59,58.53,58.57,38000.0,49.2812,49.3233,49.2727,49.3064,38000.0
2013-01-02 14:55:00,58.58,58.64,58.57,58.64,33100.0,49.3148,49.3653,49.3064,49.3653,33100.0
2013-01-02 15:00:00,58.64,58.67,58.63,58.66,65800.0,49.3653,49.3906,49.3569,49.3822,65800.0
2013-01-02 15:05:00,58.66,58.68,58.65,58.68,53500.0,49.3822,49.399,49.3738,49.399,53500.0
2013-01-02 15:10:00,58.67,58.67,58.63,58.63,87300.0,49.3906,49.3906,49.3569,49.3569,87300.0
2013-01-02 15:15:00,58.64,58.64,58.59,58.6,56700.0,49.3653,49.3653,49.3233,49.3317,56700.0
2013-01-02 15:20:00,58.6,58.64,58.56,58.59,86600.0,49.3317,49.3653,49.298,49.3233,86600.0
2013-01-02 15:25:00,58.6,58.63,58.56,58.57,61400.0,49.3317,49.3569,49.298,49.3064,61400.0
2013-01-02 15:30:00,58.57,58.58,58.55,58.56,64800.0,49.3064,49.3148,49.2896,49.298,64800.0
2013-01-02 15:35:00,58.56,58.6,58.55,58.59,110700.0,49.298,49.3317,49.2896,49.3233,110700.0
2013-01-02 15:40:00,58.59,58.59,58.51,58.53,125400.0,49.3233,49.3233,49.2559,49.2727,125400.0
2013-01-02 15:45:00,58.53,58.58,58.45,58.45,181800.0,49.2727,49.3148,49.2054,49.2054,181800.0
2013-01-02 15:50:00,58.46,58.61,58.45,58.61,192600.0,49.2138,49.3401,49.2054,49.3401,192600.0
2013-01-02 15:55:00,58.61,58.79,58.61,58.73,596200.0,49.3401,49.4916,49.3401,49.4411,596200.0
2013-01-03 09:30:00,58.8,58.92,58.69,58.81,85200.0,49.5,49.6011,49.4074,49.5085,85200.0
2013-01-03 09:35:00,58.82,58.89,58.73,58.74,58500.0,49.5169,49.5758,49.4411,49.4495,58500.0
2013-01-03 09:40:00,58.75,58.76,58.63,58.75,107100.0,49.4579,49.4664,49.3569,49.4579,107100.0
2013-01-03 09:45:00,58.75,58.83,58.73,58.8,66200.0,49.4579,49.5253,49.4411,49.5,66200.0
2013-01-03 09:50:00,58.81,58.95,58.8,58.94,68600.0,49.5085,49.6263,49.5,49.6179,68600.0
2013-01-03 09:55:00,58.94,59.0,58.9,58.92,66500.0,49.6179,49.6684,49.5842,49.6011,66500.0
2013-01-03 10:00:00,58.93,58.95,58.87,58.91,45300.0,49.6095,49.6263,49.559,49.5926,45300.0
2013-01-03 10:05:00,58.9,59.04,58.9,59.02,92400.0,49.5842,49.7021,49.5842,49.6852,92400.0
2013-01-03 10:10:00,59.02,59.05,59.0,59.04,54200.0,49.6852,49.7105,49.6684,49.7021,54200.0
2013-01-03 10:15:00,59.03,59.05,58.97,58.97,48000.0,49.6937,49.7105,49.6432,49.6432,48000.0
2013-01-03 10:20:00,58.97,59.06,58.95,59.02,55600.0,49.6432,49.7189,49.6263,49.6852,55600.0
2013-01-03 10:25:00,59.02,59.07,59.01,59.04,26900.0,49.6852,49.7273,49.6768,49.7021,26900.0
2013-01-03 10:30:00,59.05,59.11,59.03,59.03,46500.0,49.7105,49.761,49.6937,49.6937,46500.0
2013-01-03 10:35:00,59.02,59.04,58.97,59.0,49000.0,49.6852,49.7021,49.6432,49.6684,49000.0
2013-01-03 10:40:00,59.0,59.06,58.99,59.0,43100.0,49.6684,49.7189,49.66,49.6684,43100.0
2013-01-03 10:45:00,59.01,59.03,58.99,59.0,57400.0,49.6768,49.6937,49.66,49.6684,57400.0
2013-01-03 10:50:00,58.99,59.02,58.99,59.0,89400.0,49.66,49.6852,49.66,49.6684,89400.0
2013-01-03 10:55:00,59.01,59.05,58.98,59.05,33900.0,49.6768,49.7105,49.6516,49.7105,33900.0
2013-01-03 11:00:00,59.04,59.09,59.03,59.03,29100.0,49.7021,49.7442,49.6937,49.6937,29100.0
2013-01-03 11:05:00,59.04,59.06,59.0,59.06,34200.0,49.7021,49.7189,49.6684,49.7189,34200.0
2013-01-03 11:10:00,59.05,59.08,59.03,59.04,35700.0,49.7105,49.7358,49.6937,49.7021,35700.0
2013-01-03 11:15:00,59.03,59.13,59.02,59.11,79300.0,49.6937,49.7778,49.6852,49.761,79300.0
2013-01-03 11:20:00,59.12,59.15,59.09,59.11,38100.0,49.7694,49.7947,49.7442,49.761,38100.0
2013-01-03 11:25:00,59.11,59.12,59.07,59.1,39300.0,49.761,49.7694,49.7273,49.7526,39300.0
2013-01-03 11:30:00,59.1,59.15,59.09,59.13,43600.0,49.7526,49.7947,49.7442,49.7778,43600.0
2013-01-03 11:35:00,59.11,59.16,59.1,59.11,38100.0,49.761,49.8031,49.7526,49.761,38100.0
2013-01-03 11:40:00,59.11,59.12,59.09,59.1,28400.0,49.761,49.7694,49.7442,49.7526,28400.0
2013-01-03 11:45:00,59.09,59.13,59.09,59.11,18500.0,49.7442,49.7778,49.7442,49.761,18500.0
2013-01-03 11:50:00,59.11,59.12,59.09,59.1,34500.0,49.761,49.7694,49.7442,49.7526,34500.0
2013-01-03 11:55:00,59.1,59.11,59.09,59.11,36200.0,49.7526,49.761,49.7442,49.761,36200.0
2013-01-03 12:00:00,59.11,59.14,59.09,59.14,26400.0,49.761,49.7863,49.7442,49.7863,26400.0
2013-01-03 12:05:00,59.14,59.14,59.09,59.11,29100.0,49.7863,49.7863,49.7442,49.761,29100.0
2013-01-03 12:10:00,59.1,59.14,59.07,59.13,53900.0,49.7526,49.7863,49.7273,49.7778,53900.0
2013-01-03 12:15:00,59.12,59.14,59.08,59.11,33200.0,49.7694,49.7863,49.7358,49.761,33200.0
2013-01-03 12:20:00,59.11,59.14,59.1,59.1,31900.0,49.761,49.7863,49.7526,49.7526,31900.0
2013-01-03 12:25:00,59.1,59.13,59.09,59.1,33000.0,49.7526,49.7778,49.7442,49.7526,33000.0
2013-01-03 12:30:00,59.11,59.11,59.02,59.02,62600.0,49.761,49.761,49.6852,49.6852,62600.0
2013-01-03 12:35:00,59.03,59.14,59.03,59.14,62100.0,49.6937,49.7863,49.6937,49.7863,62100.0
2013-01-03 12:40:00,59.13,59.14,59.09,59.13,42000.0,49.7778,49.7863,49.7442,49.7778,42000.0
2013-01-03 12:45:00,59.13,59.15,59.09,59.12,17500.0,49.7778,49.7947,49.7442,49.7694,17500.0
2013-01-03 12:50:00,59.11,59.12,59.09,59.1,22700.0,49.761,49.7694,49.7442,49.7526,22700.0
2013-01-03 12:55:00,59.1,59.12,59.09,59.1,26700.0,49.7526,49.7694,49.7442,49.7526,26700.0
2013-01-03 13:00:00,59.1,59.11,59.09,59.09,44900.0,49.7526,49.761,49.7442,49.7442,44900.0
2013-01-03 13:05:00,59.1,59.1,59.05,59.08,43600.0,49.7526,49.7526,49.7105,49.7358,43600.0
2013-01-03 13:10:00,59.08,59.1,59.07,59.1,32500.0,49.7358,49.7526,49.7273,49.7526,32500.0
2013-01-03 13:15:00,59.1,59.13,59.09,59.13,12000.0,49.7526,49.7778,49.7442,49.7778,12000.0
2013-01-03 13:20:00,59.13,59.14,59.11,59.12,11900.0,49.7778,49.7863,49.761,49.7694,11900.0
2013-01-03 13:25:00,59.12,59.15,59.11,59.13,26900.0,49.7694,49.7947,49.761,49.7778,26900.0
2013-01-03 13:30:00,59.13,59.17,59.13,59.16,22700.0,49.7778,49.8115,49.7778,49.8031,22700.0
2013-01-03 13:35:00,59.17,59.21,59.16,59.21,25900.0,49.8115,49.8452,49.8031,49.8452,25900.0
2013-01-03 13:40:00,59.21,59.23,59.17,59.18,30800.0,49.8452,49.862,49.8115,49.8199,30800.0
2013-01-03 13:45:00,59.18,59.22,59.18,59.21,42100.0,49.8199,49.8536,49.8199,49.8452,42100.0
2013-01-03 13:50:00,59.21,59.24,59.21,59.23,15700.0,49.8452,49.8704,49.8452,49.862,15700.0
2013-01-03 13:55:00,59.22,59.24,59.2,59.23,31700.0,49.8536,49.8704,49.8368,49.862,31700.0
2013-01-03 14:00:00,59.22,59.23,59.06,59.15,91400.0,49.8536,49.862,49.7189,49.7947,91400.0
2013-01-03 14:05:00,59.13,59.14,59.01,59.04,73400.0,49.7778,49.7863,49.6768,49.7021,73400.0
2013-01-03 14:10:00,59.04,59.11,59.0,59.11,60600.0,49.7021,49.761,49.6684,49.761,60600.0
2013-01-03 14:15:00,59.1,59.12,59.04,59.06,48100.0,49.7526,49.7694,49.7021,49.7189,48100.0
2013-01-03 14:20:00,59.06,59.08,59.03,59.03,43400.0,49.7189,49.7358,49.6937,49.6937,43400.0
2013-01-03 14:25:00,59.04,59.08,58.97,59.07,155500.0,49.7021,49.7358,49.6432,49.7273,155500.0
2013-01-03 14:30:00,59.06,59.12,59.03,59.12,73300.0,49.7189,49.7694,49.6937,49.7694,73300.0
2013-01-03 14:35:00,59.11,59.14,59.03,59.06,40100.0,49.761,49.7863,49.6937,49.7189,40100.0
2013-01-03 14:40:00,59.06,59.16,59.06,59.15,34400.0,49.7189,49.8031,49.7189,49.7947,34400.0
2013-01-03 14:45:00,59.15,59.19,59.14,59.17,44200.0,49.7947,49.8284,49.7863,49.8115,44200.0
2013-01-03 14:50:00,59.17,59.23,59.17,59.2,30300.0,49.8115,49.862,49.8115,49.8368,30300.0
2013-01-03 14:55:00,59.19,59.26,59.17,59.2,136800.0,49.8284,49.8873,49.8115,49.8368,136800.0
2013-01-03 15:00:00,59.19,59.21,59.15,59.17,68100.0,49.8284,49.8452,49.7947,49.8115,68100.0
2013-01-03 15:05:00,59.16,59.19,59.15,59.15,80500.0,49.8031,49.8284,49.7947,49.7947,80500.0
2013-01-03 15:10:00,59.15,59.16,59.1,59.12,58100.0,49.7947,49.8031,49.7526,49.7694,58100.0
2013-01-03 15:15:00,59.12,59.14,59.08,59.09,54600.0,49.7694,49.7863,49.7358,49.7442,54600.0
2013-01-03 15:20:00,59.1,59.16,59.08,59.1,69300.0,49.7526,49.8031,49.7358,49.7526,69300.0
2013-01-03 15:25:00,59.09,59.13,59.05,59.08,79000.0,49.7442,49.7778,49.7105,49.7358,79000.0
2013-01-03 15:30:00,59.07,59.08,58.98,58.98,77500.0,49.7273,49.7358,49.6516,49.6516,77500.0
2013-01-03 15:35:00,58.98,59.05,58.94,59.04,96000.0,49.6516,49.7105,49.6179,49.7021,96000.0
2013-01-03 15:40:00,59.05,59.13,59.04,59.1,93200.0,49.7105,49.7778,49.7021,49.7526,93200.0
2013-01-03 15:45:00,59.11,59.13,59.03,59.03,117700.0,49.761,49.7778,49.6937,49.6937,117700.0
2013-01-03 15:50:00,59.04,59.06,58.9,58.9,128200.0,49.7021,49.7189,49.5842,49.5842,128200.0
2013-01-03 15:55:00,58.91,59.01,58.91,59.0,326800.0,49.5926,49.6768,49.5926,49.6684,326800.0
2013-01-04 09:30:00,59.08,59.18,58.46,59.04,96500.0,49.7358,49.8199,49.2138,49.7021,96500.0
2013-01-04 09:35:00,59.05,59.25,59.05,59.15,93200.0,49.7105,49.8789,49.7105,49.7947,93200.0
2013-01-04 09:40:00,59.15,59.3,59.15,59.3,41100.0,49.7947,49.921,49.7947,49.921,41100.0
2013-01-04 09:45:00,59.29,59.34,59.24,59.33,63900.0,49.9125,49.9546,49.8704,49.9462,63900.0
2013-01-04 09:50:00,59.33,59.35,59.25,59.28,72100.0,49.9462,49.9631,49.8789,49.9041,72100.0
2013-01-04 09:55:00,59.27,59.28,59.23,59.24,61500.0,49.8957,49.9041,49.862,49.8704,61500.0
2013-01-04 10:00:00,59.26,59.28,59.14,59.18,63800.0,49.8873,49.9041,49.7863,49.8199,63800.0
2013-01-04 10:05:00,59.18,59.22,59.15,59.15,23500.0,49.8199,49.8536,49.7947,49.7947,23500.0
2013-01-04 10:10:00,59.16,59.24,59.16,59.22,32600.0,49.8031,49.8704,49.8031,49.8536,32600.0
2013-01-04 10:15:00,59.2,59.2,59.15,59.19,34800.0,49.8368,49.8368,49.7947,49.8284,34800.0
2013-01-04 10:20:00,59.2,59.27,59.18,59.2,40000.0,49.8368,49.8957,49.8199,49.8368,40000.0
2013-01-04 10:25:00,59.2,59.21,59.17,59.19,19400.0,49.8368,49.8452,49.8115,49.8284,19400.0
2013-01-04 10:30:00,59.2,59.2,59.15,59.17,22200.0,49.8368,49.8368,49.7947,49.8115,22200.0
2013-01-04 10:35:00,59.17,59.22,59.15,59.22,130400.0,49.8115,49.8536,49.7947,49.8536,130400.0
2013-01-04 10:40:00,59.21,59.22,59.17,59.2,48200.0,49.8452,49.8536,49.8115,49.8368,48200.0
2013-01-04 10:45:00,59.19,59.29,59.18,59.29,46500.0,49.8284,49.9125,49.8199,49.9125,46500.0
2013-01-04 10:50:00,59.29,59.31,59.26,59.3,48200.0,49.9125,49.9294,49.8873,49.921,48200.0
2013-01-04 10:55:00,59.3,59.38,59.29,59.34,110900.0,49.921,49.9883,49.9125,49.9546,110900.0
2013-01-04 11:00:00,59.34,59.44,59.34,59.34,90900.0,49.9546,50.0388,49.9546,49.9546,90900.0
2013-01-04 11:05:00,59.34,59.35,59.3,59.31,17700.0,49.9546,49.9631,49.921,49.9294,17700.0
2013-01-04 11:10:00,59.3,59.32,59.27,59.28,17900.0,49.921,49.9378,49.8957,49.9041,17900.0
2013-01-04 11:15:00,59.28,59.31,59.27,59.3,13500.0,49.9041,49.9294,49.8957,49.921,13500.0
2013-01-04 11:20:00,59.3,59.31,59.23,59.23,23500.0,49.921,49.9294,49.862,49.862,23500.0
2013-01-04 11:25:00,59.22,59.26,59.22,59.24,24700.0,49.8536,49.8873,49.8536,49.8704,24700.0
2013-01-04 11:30:00,59.24,59.32,59.23,59.31,17400.0,49.8704,49.9378,49.862,49.9294,17400.0
2013-01-04 11:35:00,59.31,59.34,59.28,59.28,25400.0,49.9294,49.9546,49.9041,49.9041,25400.0
2013-01-04 11:40:00,59.28,59.31,59.27,59.29,8700.0,49.9041,49.9294,49.8957,49.9125,8700.0
2013-01-04 11:45:00,59.28,59.31,59.26,59.27,15700.0,49.9041,49.9294,49.8873,49.8957,15700.0
2013-01-04 11:50:00,59.26,59.3,59.25,59.28,17900.0,49.8873,49.921,49.8789,49.9041,17900.0
2013-01-04 11:55:00,59.28,59.3,59.21,59.21,20600.0,49.9041,49.921,49.8452,49.8452,20600.0
2013-01-04 12:00:00,59.22,59.25,59.22,59.23,12200.0,49.8536,49.8789,49.8536,49.862,12200.0
2013-01-04 12:05:00,59.24,59.26,59.23,59.24,20700.0,49.8704,49.8873,49.862,49.8704,20700.0
2013-01-04 12:10:00,59.24,59.25,59.23,59.23,15700.0,49.8704,49.8789,49.862,49.862,15700.0
2013-01-04 12:15:00,59.23,59.28,59.23,59.26,22800.0,49.862,49.9041,49.862,49.8873,22800.0
2013-01-04 12:20:00,59.27,59.28,59.27,59.28,6800.0,49.8957,49.9041,49.8957,49.9041,6800.0
2013-01-04 12:25:00,59.27,59.29,59.25,59.27,13200.0,49.8957,49.9125,49.8789,49.8957,13200.0
2013-01-04 12:30:00,59.28,59.3,59.24,59.28,81300.0,49.9041,49.921,49.8704,49.9041,81300.0
2013-01-04 12:35:00,59.28,59.29,59.25,59.28,36200.0,49.9041,49.9125,49.8789,49.9041,36200.0
2013-01-04 12:40:00,59.28,59.29,59.26,59.26,14200.0,49.9041,49.9125,49.8873,49.8873,14200.0
2013-01-04 12:45:00,59.26,59.29,59.26,59.27,18600.0,49.8873,49.9125,49.8873,49.8957,18600.0
2013-01-04 12:50:00,59.28,59.29,59.25,59.26,24500.0,49.9041,49.9125,49.8789,49.8873,24500.0
2013-01-04 12:55:00,59.25,59.27,59.24,59.26,28500.0,49.8789,49.8957,49.8704,49.8873,28500.0
2013-01-04 13:00:00,59.27,59.27,59.25,59.25,25800.0,49.8957,49.8957,49.8789,49.8789,25800.0
2013-01-04 13:05:00,59.25,59.28,59.25,59.27,36000.0,49.8789,49.9041,49.8789,49.8957,36000.0
2013-01-04 13:10:00,59.27,59.32,59.27,59.3,26500.0,49.8957,49.9378,49.8957,49.921,26500.0
2013-01-04 13:15:00,59.31,59.34,59.29,59.33,35000.0,49.9294,49.9546,49.9125,49.9462,35000.0
2013-01-04 13:20:00,59.33,59.37,59.32,59.34,32800.0,49.9462,49.9799,49.9378,49.9546,32800.0
2013-01-04 13:25:00,59.35,59.4,59.34,59.39,21400.0,49.9631,50.0051,49.9546,49.9967,21400.0
2013-01-04 13:30:00,59.39,59.45,59.39,59.45,38900.0,49.9967,50.0472,49.9967,50.0472,38900.0
2013-01-04 13:35:00,59.44,59.45,59.41,59.44,37600.0,50.0388,50.0472,50.0136,50.0388,37600.0
2013-01-04 13:40:00,59.44,59.45,59.39,59.41,15900.0,50.0388,50.0472,49.9967,50.0136,15900.0
2013-01-04 13:45:00,59.41,59.46,59.41,59.45,21600.0,50.0136,50.0557,50.0136,50.0472,21600.0
2013-01-04 13:50:00,59.45,59.46,59.38,59.4,15100.0,50.0472,50.0557,49.9883,50.0051,15100.0
2013-01-04 13:55:00,59.4,59.42,59.38,59.38,11400.0,50.0051,50.022,49.9883,49.9883,11400.0
2013-01-04 14:00:00,59.39,59.41,59.34,59.35,21900.0,49.9967,50.0136,49.9546,49.9631,21900.0
2013-01-04 14:05:00,59.35,59.39,59.34,59.36,35400.0,49.9631,49.9967,49.9546,49.9715,35400.0
2013-01-04 14:10:00,59.36,59.36,59.31,59.33,29500.0,49.9715,49.9715,49.9294,49.9462,29500.0
2013-01-04 14:15:00,59.32,59.34,59.3,59.32,26600.0,49.9378,49.9546,49.921,49.9378,26600.0
2013-01-04 14:20:00,59.31,59.34,59.31,59.34,19800.0,49.9294,49.9546,49.9294,49.9546,19800.0
2013-01-04 14:25:00,59.33,59.35,59.3,59.35,47500.0,49.9462,49.9631,49.921,49.9631,47500.0
2013-01-04 14:30:00,59.36,59.38,59.32,59.38,30200.0,49.9715,49.9883,49.9378,49.9883,30200.0
2013-01-04 14:35:00,59.38,59.38,59.35,59.37,27000.0,49.9883,49.9883,49.9631,49.9799,27000.0
2013-01-04 14:40:00,59.37,59.39,59.37,59.39,26900.0,49.9799,49.9967,49.9799,49.9967,26900.0
2013-01-04 14:45:00,59.39,59.4,59.32,59.32,35700.0,49.9967,50.0051,49.9378,49.9378,35700.0
2013-01-04 14:50:00,59.33,59.38,59.33,59.38,37200.0,49.9462,49.9883,49.9462,49.9883,37200.0
2013-01-04 14:55:00,59.39,59.41,59.37,59.4,23000.0,49.9967,50.0136,49.9799,50.0051,23000.0
2013-01-04 15:00:00,59.41,59.44,59.38,59.44,53600.0,50.0136,50.0388,49.9883,50.0388,53600.0
2013-01-04 15:05:00,59.44,59.48,59.43,59.45,37700.0,50.0388,50.0725,50.0304,50.0472,37700.0
2013-01-04 15:10:00,59.44,59.48,59.44,59.45,43400.0,50.0388,50.0725,50.0388,50.0472,43400.0
2013-01-04 15:15:00,59.45,59.47,59.43,59.44,33900.0,50.0472,50.0641,50.0304,50.0388,33900.0
2013-01-04 15:20:00,59.44,59.5,59.44,59.49,87200.0,50.0388,50.0893,50.0388,50.0809,87200.0
2013-01-04 15:25:00,59.49,59.5,59.46,59.49,87300.0,50.0809,50.0893,50.0557,50.0809,87300.0
2013-01-04 15:30:00,59.5,59.52,59.45,59.5,79400.0,50.0893,50.1062,50.0472,50.0893,79400.0
2013-01-04 15:35:00,59.49,59.53,59.48,59.53,68300.0,50.0809,50.1146,50.0725,50.1146,68300.0
2013-01-04 15:40:00,59.53,59.61,59.53,59.59,89600.0,50.1146,50.1819,50.1146,50.1651,89600.0
2013-01-04 15:45:00,59.59,59.6,59.51,59.57,134100.0,50.1651,50.1735,50.0977,50.1483,134100.0
2013-01-04 15:50:00,59.58,59.64,59.56,59.64,135400.0,50.1567,50.2072,50.1398,50.2072,135400.0
2013-01-04 15:55:00,59.63,59.66,59.59,59.61,459600.0,50.1988,50.224,50.1651,50.1819,459600.0
2013-01-07 09:30:00,59.28,59.55,59.28,59.5,117100.0,49.9041,50.1314,49.9041,50.0893,117100.0
2013-01-07 09:35:00,59.51,59.6,59.48,59.55,68200.0,50.0977,50.1735,50.0725,50.1314,68200.0
2013-01-07 09:40:00,59.54,59.84,59.54,59.7,183400.0,50.123,50.3756,50.123,50.2577,183400.0
2013-01-07 09:45:00,59.7,59.77,59.65,59.73,106900.0,50.2577,50.3166,50.2156,50.283,106900.0
2013-01-07 09:50:00,59.75,59.75,59.61,59.66,48100.0,50.2998,50.2998,50.1819,50.224,48100.0
2013-01-07 09:55:00,59.66,59.72,59.64,59.71,48300.0,50.224,50.2745,50.2072,50.2661,48300.0
2013-01-07 10:00:00,59.71,59.72,59.58,59.58,53800.0,50.2661,50.2745,50.1567,50.1567,53800.0
2013-01-07 10:05:00,59.59,59.68,59.58,59.62,126300.0,50.1651,50.2409,50.1567,50.1903,126300.0
2013-01-07 10:10:00,59.63,59.67,59.59,59.66,40400.0,50.1988,50.2324,50.1651,50.224,40400.0
2013-01-07 10:15:00,59.67,59.68,59.59,59.62,40100.0,50.2324,50.2409,50.1651,50.1903,40100.0
2013-01-07 10:20:00,59.62,59.65,59.6,59.65,22800.0,50.1903,50.2156,50.1735,50.2156,22800.0
2013-01-07 10:25:00,59.64,59.67,59.63,59.66,32800.0,50.2072,50.2324,50.1988,50.224,32800.0
2013-01-07 10:30:00,59.67,59.78,59.67,59.74,50200.0,50.2324,50.325,50.2324,50.2914,50200.0
2013-01-07 10:35:00,59.75,59.75,59.66,59.7,64400.0,50.2998,50.2998,50.224,50.2577,64400.0
2013-01-07 10:40:00,59.7,59.74,59.67,59.72,19400.0,50.2577,50.2914,50.2324,50.2745,19400.0
2013-01-07 10:45:00,59.73,59.76,59.7,59.7,22800.0,50.283,50.3082,50.2577,50.2577,22800.0
2013-01-07 10:50:00,59.7,59.75,59.69,59.73,38600.0,50.2577,50.2998,50.2493,50.283,38600.0
2013-01-07 10:55:00,59.74,59.77,59.7,59.75,31100.0,50.2914,50.3166,50.2577,50.2998,31100.0
2013-01-07 11:00:00,59.75,59.76,59.73,59.75,33800.0,50.2998,50.3082,50.283,50.2998,33800.0
2013-01-07 11:05:00,59.76,59.78,59.74,59.77,31600.0,50.3082,50.325,50.2914,50.3166,31600.0
2013-01-07 11:10:00,59.77,59.8,59.73,59.76,48200.0,50.3166,50.3419,50.283,50.3082,48200.0
2013-01-07 11:15:00,59.76,59.77,59.71,59.74,53200.0,50.3082,50.3166,50.2661,50.2914,53200.0
2013-01-07 11:20:00,59.74,59.77,59.73,59.76,35000.0,50.2914,50.3166,50.283,50.3082,35000.0
2013-01-07 11:25:00,59.76,59.8,59.73,59.73,34000.0,50.3082,50.3419,50.283,50.283,34000.0
2013-01-07 11:30:00,59.73,59.76,59.73,59.76,24400.0,50.283,50.3082,50.283,50.3082,24400.0
2013-01-07 11:35:00,59.76,59.77,59.73,59.73,21900.0,50.3082,50.3166,50.283,50.283,21900.0
2013-01-07 11:40:00,59.73,59.76,59.71,59.74,24300.0,50.283,50.3082,50.2661,50.2914,24300.0
2013-01-07 11:45:00,59.73,59.74,59.63,59.63,51300.0,50.283,50.2914,50.1988,50.1988,51300.0
2013-01-07 11:50:00,59.64,59.75,59.64,59.71,67000.0,50.2072,50.2998,50.2072,50.2661,67000.0
2013-01-07 11:55:00,59.7,59.73,59.68,59.72,17600.0,50.2577,50.283,50.2409,50.2745,17600.0
2013-01-07 12:00:00,59.7,59.73,59.64,59.73,46000.0,50.2577,50.283,50.2072,50.283,46000.0
2013-01-07 12:05:00,59.73,59.74,59.71,59.74,22300.0,50.283,50.2914,50.2661,50.2914,22300.0
2013-01-07 12:10:00,59.73,59.73,59.7,59.72,14000.0,50.283,50.283,50.2577,50.2745,14000.0
2013-01-07 12:15:00,59.72,59.72,59.65,59.65,26200.0,50.2745,50.2745,50.2156,50.2156,26200.0
2013-01-07 12:20:00,59.65,59.68,59.63,59.68,19400.0,50.2156,50.2409,50.1988,50.2409,19400.0
2013-01-07 12:25:00,59.67,59.69,59.6,59.68,43800.0,50.2324,50.2493,50.1735,50.2409,43800.0
2013-01-07 12:30:00,59.68,59.72,59.68,59.69,36800.0,50.2409,50.2745,50.2409,50.2493,36800.0
2013-01-07 12:35:00,59.68,59.7,59.64,59.66,50200.0,50.2409,50.2577,50.2072,50.224,50200.0
2013-01-07 12:40:00,59.65,59.67,59.6,59.61,55200.0,50.2156,50.2324,50.1735,50.1819,55200.0
2013-01-07 12:45:00,59.61,59.67,59.6,59.66,72000.0,50.1819,50.2324,50.1735,50.224,72000.0
2013-01-07 12:50:00,59.68,59.7,59.65,59.65,72100.0,50.2409,50.2577,50.2156,50.2156,72100.0
2013-01-07 12:55:00,59.66,59.7,59.65,59.66,24800.0,50.224,50.2577,50.2156,50.224,24800.0
2013-01-07 13:00:00,59.66,59.75,59.66,59.74,34400.0,50.224,50.2998,50.224,50.2914,34400.0
2013-01-07 13:05:00,59.73,59.75,59.73,59.74,11200.0,50.283,50.2998,50.283,50.2914,11200.0
2013-01-07 13:10:00,59.74,59.75,59.73,59.73,8800.0,50.2914,50.2998,50.283,50.283,8800.0
2013-01-07 13:15:00,59.74,59.76,59.72,59.76,15800.0,50.2914,50.3082,50.2745,50.3082,15800.0
2013-01-07 13:20:00,59.76,59.76,59.74,59.76,16600.0,50.3082,50.3082,50.2914,50.3082,16600.0
2013-01-07 13:25:00,59.76,59.77,59.75,59.77,14600.0,50.3082,50.3166,50.2998,50.3166,14600.0
2013-01-07 13:30:00,59.77,59.78,59.74,59.75,28900.0,50.3166,50.325,50.2914,50.2998,28900.0
2013-01-07 13:35:00,59.76,59.76,59.73,59.75,32700.0,50.3082,50.3082,50.283,50.2998,32700.0
2013-01-07 13:40:00,59.76,59.82,59.75,59.81,89900.0,50.3082,50.3587,50.2998,50.3503,89900.0
2013-01-07 13:45:00,59.81,59.89,59.8,59.89,55400.0,50.3503,50.4176,50.3419,50.4176,55400.0
2013-01-07 13:50:00,59.89,59.9,59.87,59.89,22100.0,50.4176,50.4261,50.4008,50.4176,22100.0
2013-01-07 13:55:00,59.89,59.91,59.89,59.9,31300.0,50.4176,50.4345,50.4176,50.4261,31300.0
2013-01-07 14:00:00,59.89,59.9,59.86,59.88,25900.0,50.4176,50.4261,50.3924,50.4092,25900.0
2013-01-07 14:05:00,59.88,59.92,59.87,59.91,17400.0,50.4092,50.4429,50.4008,50.4345,17400.0
2013-01-07 14:10:00,59.91,59.93,59.89,59.89,26700.0,50.4345,50.4513,50.4176,50.4176,26700.0
2013-01-07 14:15:00,59.89,59.92,59.88,59.91,29900.0,50.4176,50.4429,50.4092,50.4345,29900.0
2013-01-07 14:20:00,59.92,59.92,59.87,59.91,46100.0,50.4429,50.4429,50.4008,50.4345,46100.0
2013-01-07 14:25:00,59.91,59.92,59.88,59.9,58900.0,50.4345,50.4429,50.4092,50.4261,58900.0
2013-01-07 14:30:00,59.9,59.94,59.89,59.9,53300.0,50.4261,50.4597,50.4176,50.4261,53300.0
2013-01-07 14:35:00,59.89,59.9,59.89,59.89,17400.0,50.4176,50.4261,50.4176,50.4176,17400.0
2013-01-07 14:40:00,59.9,59.95,59.89,59.95,26800.0,50.4261,50.4682,50.4176,50.4682,26800.0
2013-01-07 14:45:00,59.95,59.96,59.94,59.96,21600.0,50.4682,50.4766,50.4597,50.4766,21600.0
2013-01-07 14:50:00,59.95,59.98,59.95,59.98,26200.0,50.4682,50.4934,50.4682,50.4934,26200.0
2013-01-07 14:55:00,59.98,59.99,59.96,59.99,32200.0,50.4934,50.5018,50.4766,50.5018,32200.0
2013-01-07 15:00:00,59.98,59.99,59.97,59.98,25000.0,50.4934,50.5018,50.485,50.4934,25000.0
2013-01-07 15:05:00,59.98,59.99,59.97,59.98,35300.0,50.4934,50.5018,50.485,50.4934,35300.0
2013-01-07 15:10:00,59.99,59.99,59.98,59.99,20000.0,50.5018,50.5018,50.4934,50.5018,20000.0
2013-01-07 15:15:00,59.99,59.99,59.98,59.99,42400.0,50.5018,50.5018,50.4934,50.5018,42400.0
2013-01-07 15:20:00,59.98,59.99,59.98,59.99,18200.0,50.4934,50.5018,50.4934,50.5018,18200.0
2013-01-07 15:25:00,59.98,59.99,59.97,59.98,80100.0,50.4934,50.5018,50.485,50.4934,80100.0
2013-01-07 15:30:00,59.97,59.97,59.93,59.93,31100.0,50.485,50.485,50.4513,50.4513,31100.0
2013-01-07 15:35:00,59.94,59.95,59.91,59.91,57100.0,50.4597,50.4682,50.4345,50.4345,57100.0
2013-01-07 15:40:00,59.91,59.96,59.91,59.94,68100.0,50.4345,50.4766,50.4345,50.4597,68100.0
2013-01-07 15:45:00,59.93,59.95,59.91,59.91,78300.0,50.4513,50.4682,50.4345,50.4345,78300.0
2013-01-07 15:50:00,59.91,59.92,59.89,59.91,113700.0,50.4345,50.4429,50.4176,50.4345,113700.0
2013-01-07 15:55:00,59.9,59.93,59.86,59.87,219100.0,50.4261,50.4513,50.3924,50.4008,219100.0
2013-01-08 09:30:00,59.68,59.8,59.64,59.67,81500.0,50.2409,50.3419,50.2072,50.2324,81500.0
2013-01-08 09:35:00,59.67,59.89,59.66,59.85,55900.0,50.2324,50.4176,50.224,50.384,55900.0
2013-01-08 09:40:00,59.86,59.99,59.84,59.98,52300.0,50.3924,50.5018,50.3756,50.4934,52300.0
2013-01-08 09:45:00,59.99,59.99,59.89,59.89,45600.0,50.5018,50.5018,50.4176,50.4176,45600.0
2013-01-08 09:50:00,59.88,59.93,59.88,59.9,43100.0,50.4092,50.4513,50.4092,50.4261,43100.0
2013-01-08 09:55:00,59.9,59.95,59.89,59.92,43700.0,50.4261,50.4682,50.4176,50.4429,43700.0
2013-01-08 10:00:00,59.91,59.99,59.91,59.94,32600.0,50.4345,50.5018,50.4345,50.4597,32600.0
2013-01-08 10:05:00,59.94,60.17,59.91,60.07,342800.0,50.4597,50.6534,50.4345,50.5692,342800.0
2013-01-08 10:10:00,60.06,60.08,59.78,59.81,209500.0,50.5608,50.5776,50.325,50.3503,209500.0
2013-01-08 10:15:00,59.81,59.89,59.8,59.87,38100.0,50.3503,50.4176,50.3419,50.4008,38100.0
2013-01-08 10:20:00,59.87,59.91,59.85,59.88,68400.0,50.4008,50.4345,50.384,50.4092,68400.0
2013-01-08 10:25:00,59.88,59.94,59.88,59.94,42900.0,50.4092,50.4597,50.4092,50.4597,42900.0
2013-01-08 10:30:00,59.94,59.94,59.87,59.93,39400.0,50.4597,50.4597,50.4008,50.4513,39400.0
2013-01-08 10:35:00,59.93,59.98,59.91,59.98,75000.0,50.4513,50.4934,50.4345,50.4934,75000.0
2013-01-08 10:40:00,59.96,59.98,59.94,59.95,42100.0,50.4766,50.4934,50.4597,50.4682,42100.0
2013-01-08 10:45:00,59.95,59.96,59.87,59.89,27400.0,50.4682,50.4766,50.4008,50.4176,27400.0
2013-01-08 10:50:00,59.88,59.96,59.87,59.92,41200.0,50.4092,50.4766,50.4008,50.4429,41200.0
2013-01-08 10:55:00,59.92,59.97,59.92,59.96,36600.0,50.4429,50.485,50.4429,50.4766,36600.0
2013-01-08 11:00:00,59.96,59.99,59.94,59.96,38600.0,50.4766,50.5018,50.4597,50.4766,38600.0
2013-01-08 11:05:00,59.95,59.96,59.86,59.86,35400.0,50.4682,50.4766,50.3924,50.3924,35400.0
2013-01-08 11:10:00,59.86,59.86,59.78,59.79,43600.0,50.3924,50.3924,50.325,50.3335,43600.0
2013-01-08 11:15:00,59.8,59.81,59.75,59.75,66400.0,50.3419,50.3503,50.2998,50.2998,66400.0
2013-01-08 11:20:00,59.75,59.83,59.74,59.82,61300.0,50.2998,50.3671,50.2914,50.3587,61300.0
2013-01-08 11:25:00,59.82,59.82,59.73,59.73,30000.0,50.3587,50.3587,50.283,50.283,30000.0
2013-01-08 11:30:00,59.73,59.73,59.68,59.71,20400.0,50.283,50.283,50.2409,50.2661,20400.0
2013-01-08 11:35:00,59.71,59.71,59.6,59.67,37500.0,50.2661,50.2661,50.1735,50.2324,37500.0
2013-01-08 11:40:00,59.67,59.68,59.58,59.58,23000.0,50.2324,50.2409,50.1567,50.1567,23000.0
2013-01-08 11:45:00,59.59,59.62,59.57,59.57,24300.0,50.1651,50.1903,50.1483,50.1483,24300.0
2013-01-08 11:50:00,59.58,59.58,59.53,59.57,18400.0,50.1567,50.1567,50.1146,50.1483,18400.0
2013-01-08 11:55:00,59.58,59.61,59.57,59.61,23100.0,50.1567,50.1819,50.1483,50.1819,23100.0
2013-01-08 12:00:00,59.62,59.65,59.6,59.64,17500.0,50.1903,50.2156,50.1735,50.2072,17500.0
2013-01-08 12:05:00,59.63,59.65,59.62,59.62,10600.0,50.1988,50.2156,50.1903,50.1903,10600.0
2013-01-08 12:10:00,59.62,59.64,59.61,59.63,20600.0,50.1903,50.2072,50.1819,50.1988,20600.0
2013-01-08 12:15:00,59.64,59.67,59.61,59.66,24500.0,50.2072,50.2324,50.1819,50.224,24500.0
2013-01-08 12:20:00,59.66,59.67,59.65,59.66,14400.0,50.224,50.2324,50.2156,50.224,14400.0
2013-01-08 12:25:00,59.66,59.68,59.64,59.67,23100.0,50.224,50.2409,50.2072,50.2324,23100.0
2013-01-08 12:30:00,59.68,59.7,59.66,59.7,23900.0,50.2409,50.2577,50.224,50.2577,23900.0
2013-01-08 12:35:00,59.7,59.7,59.65,59.65,20100.0,50.2577,50.2577,50.2156,50.2156,20100.0
2013-01-08 12:40:00,59.66,59.7,59.65,59.68,24800.0,50.224,50.2577,50.2156,50.2409,24800.0
2013-01-08 12:45:00,59.68,59.7,59.66,59.68,17600.0,50.2409,50.2577,50.224,50.2409,17600.0
2013-01-08 12:50:00,59.67,59.69,59.65,59.68,22600.0,50.2324,50.2493,50.2156,50.2409,22600.0
2013-01-08 12:55:00,59.68,59.69,59.63,59.67,15400.0,50.2409,50.2493,50.1988,50.2324,15400.0
2013-01-08 13:00:00,59.66,59.69,59.65,59.69,16900.0,50.224,50.2493,50.2156,50.2493,16900.0
2013-01-08 13:05:00,59.69,59.73,59.69,59.72,25800.0,50.2493,50.283,50.2493,50.2745,25800.0
2013-01-08 13:10:00,59.73,59.76,59.71,59.75,19900.0,50.283,50.3082,50.2661,50.2998,19900.0
2013-01-08 13:15:00,59.75,59.79,59.74,59.75,17700.0,50.2998,50.3335,50.2914,50.2998,17700.0
2013-01-08 13:20:00,59.76,59.78,59.75,59.75,22600.0,50.3082,50.325,50.2998,50.2998,22600.0
2013-01-08 13:25:00,59.75,59.77,59.74,59.77,14400.0,50.2998,50.3166,50.2914,50.3166,14400.0
2013-01-08 13:30:00,59.76,59.78,59.74,59.75,49300.0,50.3082,50.325,50.2914,50.2998,49300.0
2013-01-08 13:35:00,59.76,59.77,59.75,59.77,20500.0,50.3082,50.3166,50.2998,50.3166,20500.0
2013-01-08 13:40:00,59.77,59.77,59.75,59.76,23700.0,50.3166,50.3166,50.2998,50.3082,23700.0
2013-01-08 13:45:00,59.75,59.77,59.75,59.77,23000.0,50.2998,50.3166,50.2998,50.3166,23000.0
2013-01-08 13:50:00,59.77,59.83,59.77,59.82,49700.0,50.3166,50.3671,50.3166,50.3587,49700.0
2013-01-08 13:55:00,59.82,59.86,59.82,59.86,72500.0,50.3587,50.3924,50.3587,50.3924,72500.0
2013-01-08 14:00:00,59.86,59.95,59.86,59.93,60300.0,50.3924,50.4682,50.3924,50.4513,60300.0
2013-01-08 14:05:00,59.94,59.98,59.93,59.93,42200.0,50.4597,50.4934,50.4513,50.4513,42200.0
2013-01-08 14:10:00,59.93,60.0,59.93,59.98,124400.0,50.4513,50.5102,50.4513,50.4934,124400.0
2013-01-08 14:15:00,59.98,60.03,59.95,59.99,80600.0,50.4934,50.5355,50.4682,50.5018,80600.0
2013-01-08 14:20:00,59.99,60.02,59.98,60.01,45000.0,50.5018,50.5271,50.4934,50.5187,45000.0
2013-01-08 14:25:00,60.0,60.08,59.99,60.05,70000.0,50.5102,50.5776,50.5018,50.5523,70000.0
2013-01-08 14:30:00,60.05,60.08,60.03,60.03,41500.0,50.5523,50.5776,50.5355,50.5355,41500.0
2013-01-08 14:35:00,60.03,60.1,60.0,60.06,90400.0,50.5355,50.5944,50.5102,50.5608,90400.0
2013-01-08 14:40:00,60.05,60.06,59.94,59.95,86300.0,50.5523,50.5608,50.4597,50.4682,86300.0
2013-01-08 14:45:00,59.95,60.03,59.95,60.03,67500.0,50.4682,50.5355,50.4682,50.5355,67500.0
2013-01-08 14:50:00,60.03,60.08,60.03,60.07,49100.0,50.5355,50.5776,50.5355,50.5692,49100.0
2013-01-08 14:55:00,60.06,60.07,60.01,60.02,29200.0,50.5608,50.5692,50.5187,50.5271,29200.0
2013-01-08 15:00:00,60.02,60.1,60.0,60.04,85800.0,50.5271,50.5944,50.5102,50.5439,85800.0
2013-01-08 15:05:00,60.04,60.08,60.04,60.08,50700.0,50.5439,50.5776,50.5439,50.5776,50700.0
2013-01-08 15:10:00,60.08,60.21,60.08,60.2,114300.0,50.5776,50.687,50.5776,50.6786,114300.0
2013-01-08 15:15:00,60.21,60.24,60.18,60.2,72700.0,50.687,50.7123,50.6618,50.6786,72700.0
2013-01-08 15:20:00,60.19,60.25,60.19,60.23,114100.0,50.6702,50.7207,50.6702,50.7039,114100.0
2013-01-08 15:25:00,60.23,60.28,60.23,60.28,60800.0,50.7039,50.746,50.7039,50.746,60800.0
2013-01-08 15:30:00,60.29,60.32,60.24,60.3,154800.0,50.7544,50.7796,50.7123,50.7628,154800.0
2013-01-08 15:35:00,60.29,60.29,60.19,60.19,107900.0,50.7544,50.7544,50.6702,50.6702,107900.0
2013-01-08 15:40:00,60.19,60.22,60.16,60.21,70500.0,50.6702,50.6955,50.6449,50.687,70500.0
2013-01-08 15:45:00,60.2,60.24,60.14,60.19,157700.0,50.6786,50.7123,50.6281,50.6702,157700.0
2013-01-08 15:50:00,60.18,60.26,60.18,60.22,120800.0,50.6618,50.7291,50.6618,50.6955,120800.0
2013-01-08 15:55:00,60.22,60.25,60.19,60.21,270400.0,50.6955,50.7207,50.6702,50.687,270400.0
2013-01-09 09:30:00,60.42,60.46,60.23,60.34,110900.0,50.8638,50.8975,50.7039,50.7965,110900.0
2013-01-09 09:35:00,60.35,60.43,60.32,60.38,79500.0,50.8049,50.8722,50.7796,50.8301,79500.0
2013-01-09 09:40:00,60.39,60.47,60.36,60.46,55800.0,50.8386,50.9059,50.8133,50.8975,55800.0
2013-01-09 09:45:00,60.46,60.54,60.46,60.49,81500.0,50.8975,50.9648,50.8975,50.9227,81500.0
2013-01-09 09:50:00,60.49,60.55,60.49,60.54,35300.0,50.9227,50.9733,50.9227,50.9648,35300.0
2013-01-09 09:55:00,60.54,60.66,60.51,60.65,107200.0,50.9648,51.0659,50.9396,51.0574,107200.0
2013-01-09 10:00:00,60.66,60.7,60.58,60.58,66200.0,51.0659,51.0995,50.9985,50.9985,66200.0
2013-01-09 10:05:00,60.59,60.61,60.54,60.54,41000.0,51.0069,51.0238,50.9648,50.9648,41000.0
2013-01-09 10:10:00,60.54,60.6,60.51,60.54,85600.0,50.9648,51.0153,50.9396,50.9648,85600.0
2013-01-09 10:15:00,60.55,60.69,60.54,60.69,59100.0,50.9733,51.0911,50.9648,51.0911,59100.0
2013-01-09 10:20:00,60.68,60.75,60.68,60.71,97800.0,51.0827,51.1416,51.0827,51.108,97800.0
2013-01-09 10:25:00,60.72,60.79,60.71,60.76,40600.0,51.1164,51.1753,51.108,51.15,40600.0
2013-01-09 10:30:00,60.74,60.88,60.74,60.82,121100.0,51.1332,51.2511,51.1332,51.2006,121100.0
2013-01-09 10:35:00,60.81,60.82,60.72,60.72,36300.0,51.1921,51.2006,51.1164,51.1164,36300.0
2013-01-09 10:40:00,60.72,60.74,60.67,60.69,48700.0,51.1164,51.1332,51.0743,51.0911,48700.0
2013-01-09 10:45:00,60.68,60.75,60.66,60.74,65400.0,51.0827,51.1416,51.0659,51.1332,65400.0
2013-01-09 10:50:00,60.74,60.76,60.7,60.74,61200.0,51.1332,51.15,51.0995,51.1332,61200.0
2013-01-09 10:55:00,60.74,60.76,60.71,60.76,41200.0,51.1332,51.15,51.108,51.15,41200.0
2013-01-09 11:00:00,60.76,60.76,60.72,60.73,39700.0,51.15,51.15,51.1164,51.1248,39700.0
2013-01-09 11:05:00,60.73,60.86,60.73,60.84,104400.0,51.1248,51.2342,51.1248,51.2174,104400.0
2013-01-09 11:10:00,60.85,60.9,60.83,60.89,52600.0,51.2258,51.2679,51.209,51.2595,52600.0
2013-01-09 11:15:00,60.89,60.89,60.82,60.84,35200.0,51.2595,51.2595,51.2006,51.2174,35200.0
2013-01-09 11:20:00,60.85,60.85,60.77,60.78,35800.0,51.2258,51.2258,51.1585,51.1669,35800.0
2013-01-09 11:25:00,60.78,60.81,60.78,60.8,66600.0,51.1669,51.1921,51.1669,51.1837,66600.0
2013-01-09 11:30:00,60.8,60.83,60.77,60.78,80700.0,51.1837,51.209,51.1585,51.1669,80700.0
2013-01-09 11:35:00,60.78,60.8,60.77,60.77,46300.0,51.1669,51.1837,51.1585,51.1585,46300.0
2013-01-09 11:40:00,60.77,60.78,60.75,60.75,53500.0,51.1585,51.1669,51.1416,51.1416,53500.0
2013-01-09 11:45:00,60.75,60.82,60.75,60.8,40300.0,51.1416,51.2006,51.1416,51.1837,40300.0
2013-01-09 11:50:00,60.8,60.82,60.77,60.78,79000.0,51.1837,51.2006,51.1585,51.1669,79000.0
2013-01-09 11:55:00,60.78,60.79,60.71,60.75,123800.0,51.1669,51.1753,51.108,51.1416,123800.0
2013-01-09 12:00:00,60.75,60.77,60.69,60.69,52300.0,51.1416,51.1585,51.0911,51.0911,52300.0
2013-01-09 12:05:00,60.69,60.73,60.66,60.66,74800.0,51.0911,51.1248,51.0659,51.0659,74800.0
2013-01-09 12:10:00,60.67,60.72,60.65,60.66,150500.0,51.0743,51.1164,51.0574,51.0659,150500.0
2013-01-09 12:15:00,60.65,60.66,60.59,60.61,45100.0,51.0574,51.0659,51.0069,51.0238,45100.0
2013-01-09 12:20:00,60.61,60.67,60.6,60.64,32500.0,51.0238,51.0743,51.0153,51.049,32500.0
2013-01-09 12:25:00,60.64,60.67,60.63,60.64,19900.0,51.049,51.0743,51.0406,51.049,19900.0
2013-01-09 12:30:00,60.65,60.65,60.58,60.61,136800.0,51.0574,51.0574,50.9985,51.0238,136800.0
2013-01-09 12:35:00,60.61,60.61,60.56,60.56,28400.0,51.0238,51.0238,50.9817,50.9817,28400.0
2013-01-09 12:40:00,60.57,60.59,60.52,60.53,132200.0,50.9901,51.0069,50.948,50.9564,132200.0
2013-01-09 12:45:00,60.52,60.53,60.46,60.47,53400.0,50.948,50.9564,50.8975,50.9059,53400.0
2013-01-09 12:50:00,60.47,60.48,60.44,60.48,74500.0,50.9059,50.9143,50.8807,50.9143,74500.0
2013-01-09 12:55:00,60.48,60.54,60.45,60.54,25600.0,50.9143,50.9648,50.8891,50.9648,25600.0
2013-01-09 13:00:00,60.53,60.55,60.47,60.47,24600.0,50.9564,50.9733,50.9059,50.9059,24600.0
2013-01-09 13:05:00,60.48,60.49,60.43,60.44,71000.0,50.9143,50.9227,50.8722,50.8807,71000.0
2013-01-09 13:10:00,60.44,60.47,60.37,60.37,46600.0,50.8807,50.9059,50.8217,50.8217,46600.0
2013-01-09 13:15:00,60.37,60.43,60.37,60.43,31000.0,50.8217,50.8722,50.8217,50.8722,31000.0
2013-01-09 13:20:00,60.43,60.43,60.36,60.38,45100.0,50.8722,50.8722,50.8133,50.8301,45100.0
2013-01-09 13:25:00,60.38,60.41,60.37,60.39,35200.0,50.8301,50.8554,50.8217,50.8386,35200.0
2013-01-09 13:30:00,60.39,60.42,60.38,60.38,130300.0,50.8386,50.8638,50.8301,50.8301,130300.0
2013-01-09 13:35:00,60.38,60.39,60.33,60.39,30600.0,50.8301,50.8386,50.7881,50.8386,30600.0
2013-01-09 13:40:00,60.4,60.41,60.37,60.38,23300.0,50.847,50.8554,50.8217,50.8301,23300.0
2013-01-09 13:45:00,60.38,60.38,60.34,60.35,21300.0,50.8301,50.8301,50.7965,50.8049,21300.0
2013-01-09 13:50:00,60.35,60.36,60.32,60.32,16100.0,50.8049,50.8133,50.7796,50.7796,16100.0
2013-01-09 13:55:00,60.32,60.34,60.29,60.3,34200.0,50.7796,50.7965,50.7544,50.7628,34200.0
2013-01-09 14:00:00,60.3,60.34,60.27,60.34,33400.0,50.7628,50.7965,50.7375,50.7965,33400.0
2013-01-09 14:05:00,60.33,60.34,60.3,60.3,18300.0,50.7881,50.7965,50.7628,50.7628,18300.0
2013-01-09 14:10:00,60.3,60.38,60.29,60.38,33700.0,50.7628,50.8301,50.7544,50.8301,33700.0
2013-01-09 14:15:00,60.38,60.4,60.34,60.35,40400.0,50.8301,50.847,50.7965,50.8049,40400.0
2013-01-09 14:20:00,60.34,60.35,60.29,60.32,137200.0,50.7965,50.8049,50.7544,50.7796,137200.0
2013-01-09 14:25:00,60.32,60.36,60.29,60.36,59500.0,50.7796,50.8133,50.7544,50.8133,59500.0
2013-01-09 14:30:00,60.36,60.37,60.32,60.32,87500.0,50.8133,50.8217,50.7796,50.7796,87500.0
2013-01-09 14:35:00,60.33,60.37,60.28,60.32,66400.0,50.7881,50.8217,50.746,50.7796,66400.0
2013-01-09 14:40:00,60.32,60.34,60.28,60.28,37400.0,50.7796,50.7965,50.746,50.746,37400.0
2013-01-09 14:45:00,60.3,60.32,60.27,60.27,26800.0,50.7628,50.7796,50.7375,50.7375,26800.0
2013-01-09 14:50:00,60.27,60.29,60.22,60.23,74600.0,50.7375,50.7544,50.6955,50.7039,74600.0
2013-01-09 14:55:00,60.23,60.24,60.17,60.18,68800.0,50.7039,50.7123,50.6534,50.6618,68800.0
2013-01-09 15:00:00,60.18,60.2,60.15,60.18,78000.0,50.6618,50.6786,50.6365,50.6618,78000.0
2013-01-09 15:05:00,60.19,60.2,60.15,60.19,155600.0,50.6702,50.6786,50.6365,50.6702,155600.0
2013-01-09 15:10:00,60.19,60.23,60.18,60.22,54200.0,50.6702,50.7039,50.6618,50.6955,54200.0
2013-01-09 15:15:00,60.21,60.24,60.19,60.22,39400.0,50.687,50.7123,50.6702,50.6955,39400.0
2013-01-09 15:20:00,60.22,60.3,60.22,60.26,57900.0,50.6955,50.7628,50.6955,50.7291,57900.0
2013-01-09 15:25:00,60.26,60.27,60.23,60.25,132300.0,50.7291,50.7375,50.7039,50.7207,132300.0
2013-01-09 15:30:00,60.24,60.26,60.22,60.22,85800.0,50.7123,50.7291,50.6955,50.6955,85800.0
2013-01-09 15:35:00,60.22,60.27,60.2,60.21,129100.0,50.6955,50.7375,50.6786,50.687,129100.0
2013-01-09 15:40:00,60.22,60.24,60.17,60.23,83100.0,50.6955,50.7123,50.6534,50.7039,83100.0
2013-01-09 15:45:00,60.24,60.3,60.22,60.22,127900.0,50.7123,50.7628,50.6955,50.6955,127900.0
2013-01-09 15:50:00,60.22,60.28,60.22,60.22,265100.0,50.6955,50.746,50.6955,50.6955,265100.0
2013-01-09 15:55:00,60.23,60.3,60.21,60.26,406000.0,50.7039,50.7628,50.687,50.7291,406000.0
2013-01-10 09:30:00,60.44,60.67,60.39,60.67,168400.0,50.8807,51.0743,50.8386,51.0743,168400.0
2013-01-10 09:35:00,60.67,60.67,60.55,60.62,116300.0,51.0743,51.0743,50.9733,51.0322,116300.0
2013-01-10 09:40:00,60.61,60.62,60.28,60.33,178600.0,51.0238,51.0322,50.746,50.7881,178600.0
2013-01-10 09:45:00,60.33,60.35,60.15,60.15,141700.0,50.7881,50.8049,50.6365,50.6365,141700.0
2013-01-10 09:50:00,60.15,60.22,60.09,60.22,128900.0,50.6365,50.6955,50.586,50.6955,128900.0
2013-01-10 09:55:00,60.21,60.46,60.21,60.46,102700.0,50.687,50.8975,50.687,50.8975,102700.0
2013-01-10 10:00:00,60.46,60.48,60.4,60.47,78300.0,50.8975,50.9143,50.847,50.9059,78300.0
2013-01-10 10:05:00,60.46,60.59,60.46,60.51,104300.0,50.8975,51.0069,50.8975,50.9396,104300.0
2013-01-10 10:10:00,60.5,60.52,60.41,60.44,60700.0,50.9312,50.948,50.8554,50.8807,60700.0
2013-01-10 10:15:00,60.44,60.44,60.35,60.38,228400.0,50.8807,50.8807,50.8049,50.8301,228400.0
2013-01-10 10:20:00,60.39,60.48,60.38,60.43,86900.0,50.8386,50.9143,50.8301,50.8722,86900.0
2013-01-10 10:25:00,60.44,60.45,60.38,60.41,54800.0,50.8807,50.8891,50.8301,50.8554,54800.0
2013-01-10 10:30:00,60.4,60.4,60.31,60.33,174800.0,50.847,50.847,50.7712,50.7881,174800.0
2013-01-10 10:35:00,60.33,60.34,60.21,60.27,121100.0,50.7881,50.7965,50.687,50.7375,121100.0
2013-01-10 10:40:00,60.27,60.35,60.24,60.32,133800.0,50.7375,50.8049,50.7123,50.7796,133800.0
2013-01-10 10:45:00,60.33,60.38,60.32,60.36,65500.0,50.7881,50.8301,50.7796,50.8133,65500.0
2013-01-10 10:50:00,60.36,60.46,60.35,60.45,61400.0,50.8133,50.8975,50.8049,50.8891,61400.0
2013-01-10 10:55:00,60.45,60.47,60.38,60.4,53800.0,50.8891,50.9059,50.8301,50.847,53800.0
2013-01-10 11:00:00,60.38,60.4,60.31,60.37,50500.0,50.8301,50.847,50.7712,50.8217,50500.0
2013-01-10 11:05:00,60.37,60.38,60.32,60.35,26300.0,50.8217,50.8301,50.7796,50.8049,26300.0
2013-01-10 11:10:00,60.34,60.36,60.29,60.33,80400.0,50.7965,50.8133,50.7544,50.7881,80400.0
2013-01-10 11:15:00,60.33,60.35,60.25,60.29,56000.0,50.7881,50.8049,50.7207,50.7544,56000.0
2013-01-10 11:20:00,60.27,60.32,60.26,60.32,81500.0,50.7375,50.7796,50.7291,50.7796,81500.0
2013-01-10 11:25:00,60.31,60.33,60.27,60.28,62100.0,50.7712,50.7881,50.7375,50.746,62100.0
2013-01-10 11:30:00,60.29,60.38,60.29,60.35,51100.0,50.7544,50.8301,50.7544,50.8049,51100.0
2013-01-10 11:35:00,60.34,60.41,60.31,60.31,60100.0,50.7965,50.8554,50.7712,50.7712,60100.0
2013-01-10 11:40:00,60.3,60.35,60.28,60.35,25500.0,50.7628,50.8049,50.746,50.8049,25500.0
2013-01-10 11:45:00,60.34,60.36,60.32,60.35,25000.0,50.7965,50.8133,50.7796,50.8049,25000.0
2013-01-10 11:50:00,60.34,60.37,60.31,60.34,36000.0,50.7965,50.8217,50.7712,50.7965,36000.0
2013-01-10 11:55:00,60.33,60.4,60.3,60.39,34200.0,50.7881,50.847,50.7628,50.8386,34200.0
2013-01-10 12:00:00,60.38,60.41,60.37,60.38,34200.0,50.8301,50.8554,50.8217,50.8301,34200.0
2013-01-10 12:05:00,60.37,60.4,60.36,60.4,27100.0,50.8217,50.847,50.8133,50.847,27100.0
2013-01-10 12:10:00,60.4,60.42,60.38,60.41,26600.0,50.847,50.8638,50.8301,50.8554,26600.0
2013-01-10 12:15:00,60.41,60.41,60.34,60.39,64400.0,50.8554,50.8554,50.7965,50.8386,64400.0
2013-01-10 12:20:00,60.39,60.4,60.34,60.35,22100.0,50.8386,50.847,50.7965,50.8049,22100.0
2013-01-10 12:25:00,60.34,60.38,60.33,60.38,29200.0,50.7965,50.8301,50.7881,50.8301,29200.0
2013-01-10 12:30:00,60.38,60.4,60.36,60.39,26400.0,50.8301,50.847,50.8133,50.8386,26400.0
2013-01-10 12:35:00,60.38,60.39,60.36,60.39,24800.0,50.8301,50.8386,50.8133,50.8386,24800.0
2013-01-10 12:40:00,60.39,60.41,60.35,60.36,33300.0,50.8386,50.8554,50.8049,50.8133,33300.0
2013-01-10 12:45:00,60.36,60.39,60.35,60.37,29500.0,50.8133,50.8386,50.8049,50.8217,29500.0
2013-01-10 12:50:00,60.37,60.41,60.36,60.4,30900.0,50.8217,50.8554,50.8133,50.847,30900.0
2013-01-10 12:55:00,60.39,60.46,60.38,60.44,45300.0,50.8386,50.8975,50.8301,50.8807,45300.0
2013-01-10 13:00:00,60.44,60.46,60.39,60.4,26800.0,50.8807,50.8975,50.8386,50.847,26800.0
2013-01-10 13:05:00,60.41,60.43,60.36,60.36,27700.0,50.8554,50.8722,50.8133,50.8133,27700.0
2013-01-10 13:10:00,60.37,60.4,60.35,60.35,24300.0,50.8217,50.847,50.8049,50.8049,24300.0
2013-01-10 13:15:00,60.35,60.39,60.34,60.39,25200.0,50.8049,50.8386,50.7965,50.8386,25200.0
2013-01-10 13:20:00,60.39,60.46,60.38,60.45,48200.0,50.8386,50.8975,50.8301,50.8891,48200.0
2013-01-10 13:25:00,60.45,60.45,60.36,60.37,125700.0,50.8891,50.8891,50.8133,50.8217,125700.0
2013-01-10 13:30:00,60.37,60.44,60.37,60.44,23100.0,50.8217,50.8807,50.8217,50.8807,23100.0
2013-01-10 13:35:00,60.44,60.46,60.4,60.41,26700.0,50.8807,50.8975,50.847,50.8554,26700.0
2013-01-10 13:40:00,60.42,60.43,60.39,60.4,35900.0,50.8638,50.8722,50.8386,50.847,35900.0
2013-01-10 13:45:00,60.41,60.44,60.4,60.41,30100.0,50.8554,50.8807,50.847,50.8554,30100.0
2013-01-10 13:50:00,60.41,60.42,60.38,60.4,18000.0,50.8554,50.8638,50.8301,50.847,18000.0
2013-01-10 13:55:00,60.4,60.48,60.39,60.44,26500.0,50.847,50.9143,50.8386,50.8807,26500.0
2013-01-10 14:00:00,60.44,60.44,60.41,60.41,27300.0,50.8807,50.8807,50.8554,50.8554,27300.0
2013-01-10 14:05:00,60.42,60.43,60.4,60.41,39200.0,50.8638,50.8722,50.847,50.8554,39200.0
2013-01-10 14:10:00,60.4,60.41,60.33,60.34,41900.0,50.847,50.8554,50.7881,50.7965,41900.0
2013-01-10 14:15:00,60.33,60.4,60.33,60.39,40700.0,50.7881,50.847,50.7881,50.8386,40700.0
2013-01-10 14:20:00,60.39,60.41,60.37,60.38,39600.0,50.8386,50.8554,50.8217,50.8301,39600.0
2013-01-10 14:25:00,60.37,60.41,60.36,60.37,47700.0,50.8217,50.8554,50.8133,50.8217,47700.0
2013-01-10 14:30:00,60.38,60.4,60.36,60.4,40600.0,50.8301,50.847,50.8133,50.847,40600.0
2013-01-10 14:35:00,60.41,60.42,60.39,60.4,32000.0,50.8554,50.8638,50.8386,50.847,32000.0
2013-01-10 14:40:00,60.41,60.44,60.38,60.43,38400.0,50.8554,50.8807,50.8301,50.8722,38400.0
2013-01-10 14:45:00,60.42,60.5,60.42,60.49,68300.0,50.8638,50.9312,50.8638,50.9227,68300.0
2013-01-10 14:50:00,60.48,60.55,60.47,60.51,39200.0,50.9143,50.9733,50.9059,50.9396,39200.0
2013-01-10 14:55:00,60.52,60.59,60.51,60.58,62600.0,50.948,51.0069,50.9396,50.9985,62600.0
2013-01-10 15:00:00,60.58,60.62,60.58,60.62,87200.0,50.9985,51.0322,50.9985,51.0322,87200.0
2013-01-10 15:05:00,60.62,60.63,60.58,60.59,51000.0,51.0322,51.0406,50.9985,51.0069,51000.0
2013-01-10 15:10:00,60.59,60.63,60.58,60.61,45800.0,51.0069,51.0406,50.9985,51.0238,45800.0
2013-01-10 15:15:00,60.61,60.62,60.56,60.59,65500.0,51.0238,51.0322,50.9817,51.0069,65500.0
2013-01-10 15:20:00,60.59,60.63,60.58,60.59,44200.0,51.0069,51.0406,50.9985,51.0069,44200.0
2013-01-10 15:25:00,60.59,60.6,60.56,60.59,58100.0,51.0069,51.0153,50.9817,51.0069,58100.0
2013-01-10 15:30:00,60.6,60.61,60.57,60.59,72800.0,51.0153,51.0238,50.9901,51.0069,72800.0
2013-01-10 15:35:00,60.59,60.66,60.58,60.66,90400.0,51.0069,51.0659,50.9985,51.0659,90400.0
2013-01-10 15:40:00,60.66,60.67,60.63,60.65,96200.0,51.0659,51.0743,51.0406,51.0574,96200.0
2013-01-10 15:45:00,60.66,60.72,60.66,60.68,112900.0,51.0659,51.1164,51.0659,51.0827,112900.0
2013-01-10 15:50:00,60.68,60.76,60.68,60.75,219300.0,51.0827,51.15,51.0827,51.1416,219300.0
2013-01-10 15:55:00,60.75,60.79,60.74,60.78,355700.0,51.1416,51.1753,51.1332,51.1669,355700.0
2013-01-11 09:30:00,60.64,60.98,60.31,60.67,393600.0,51.049,51.3352,50.7712,51.0743,393600.0
2013-01-11 09:35:00,60.67,61.37,60.66,61.23,401500.0,51.0743,51.6636,51.0659,51.5457,401500.0
2013-01-11 09:40:00,61.23,61.64,61.11,61.6,266900.0,51.5457,51.8909,51.4447,51.8572,266900.0
2013-01-11 09:45:00,61.59,61.97,61.58,61.96,354900.0,51.8488,52.1687,51.8403,52.1602,354900.0
2013-01-11 09:50:00,61.95,61.96,61.6,61.65,212500.0,52.1518,52.1602,51.8572,51.8993,212500.0
2013-01-11 09:55:00,61.64,61.72,61.55,61.69,228100.0,51.8909,51.9582,51.8151,51.933,228100.0
2013-01-11 10:00:00,61.69,61.7,61.58,61.66,173100.0,51.933,51.9414,51.8403,51.9077,173100.0
2013-01-11 10:05:00,61.66,61.72,61.52,61.56,252200.0,51.9077,51.9582,51.7898,51.8235,252200.0
2013-01-11 10:10:00,61.56,61.64,61.49,61.58,139700.0,51.8235,51.8909,51.7646,51.8403,139700.0
2013-01-11 10:15:00,61.58,61.78,61.58,61.72,104300.0,51.8403,52.0087,51.8403,51.9582,104300.0
2013-01-11 10:20:00,61.71,61.81,61.61,61.81,152900.0,51.9498,52.034,51.8656,52.034,152900.0
2013-01-11 10:25:00,61.81,61.88,61.63,61.63,292900.0,52.034,52.0929,51.8824,51.8824,292900.0
2013-01-11 10:30:00,61.63,61.78,61.55,61.67,156900.0,51.8824,52.0087,51.8151,51.9161,156900.0
2013-01-11 10:35:00,61.68,61.7,61.39,61.45,193600.0,51.9245,51.9414,51.6804,51.7309,193600.0
2013-01-11 10:40:00,61.45,61.54,61.44,61.46,96200.0,51.7309,51.8067,51.7225,51.7393,96200.0
2013-01-11 10:45:00,61.47,61.47,61.13,61.3,322600.0,51.7477,51.7477,51.4615,51.6046,322600.0
2013-01-11 10:50:00,61.31,61.31,60.99,61.14,214200.0,51.6131,51.6131,51.3437,51.4699,214200.0
2013-01-11 10:55:00,61.14,61.16,61.06,61.1,133600.0,51.4699,51.4868,51.4026,51.4363,133600.0
2013-01-11 11:00:00,61.1,61.21,61.07,61.07,216800.0,51.4363,51.5289,51.411,51.411,216800.0
2013-01-11 11:05:00,61.07,61.15,61.07,61.1,64400.0,51.411,51.4784,51.411,51.4363,64400.0
2013-01-11 11:10:00,61.09,61.1,60.88,60.88,143200.0,51.4278,51.4363,51.2511,51.2511,143200.0
2013-01-11 11:15:00,60.89,60.89,60.69,60.72,246600.0,51.2595,51.2595,51.0911,51.1164,246600.0
2013-01-11 11:20:00,60.72,61.03,60.72,61.01,151500.0,51.1164,51.3773,51.1164,51.3605,151500.0
2013-01-11 11:25:00,61.01,61.03,60.85,60.86,104100.0,51.3605,51.3773,51.2258,51.2342,104100.0
2013-01-11 11:30:00,60.86,60.9,60.84,60.88,114200.0,51.2342,51.2679,51.2174,51.2511,114200.0
2013-01-11 11:35:00,60.87,61.03,60.86,61.0,53900.0,51.2426,51.3773,51.2342,51.3521,53900.0
2013-01-11 11:40:00,61.0,61.03,60.96,61.0,57400.0,51.3521,51.3773,51.3184,51.3521,57400.0
2013-01-11 11:45:00,61.0,61.1,61.0,61.02,69900.0,51.3521,51.4363,51.3521,51.3689,69900.0
2013-01-11 11:50:00,61.03,61.17,61.03,61.09,66300.0,51.3773,51.4952,51.3773,51.4278,66300.0
2013-01-11 11:55:00,61.1,61.13,61.01,61.02,30200.0,51.4363,51.4615,51.3605,51.3689,30200.0
2013-01-11 12:00:00,61.02,61.05,60.96,61.0,40500.0,51.3689,51.3942,51.3184,51.3521,40500.0
2013-01-11 12:05:00,61.0,61.09,60.98,61.08,47100.0,51.3521,51.4278,51.3352,51.4194,47100.0
2013-01-11 12:10:00,61.09,61.1,60.98,61.0,53200.0,51.4278,51.4363,51.3352,51.3521,53200.0
2013-01-11 12:15:00,61.01,61.02,60.95,61.0,33300.0,51.3605,51.3689,51.31,51.3521,33300.0
2013-01-11 12:20:00,61.0,61.14,61.0,61.12,55400.0,51.3521,51.4699,51.3521,51.4531,55400.0
2013-01-11 12:25:00,61.13,61.14,61.07,61.07,42200.0,51.4615,51.4699,51.411,51.411,42200.0
2013-01-11 12:30:00,61.08,61.11,61.01,61.11,38500.0,51.4194,51.4447,51.3605,51.4447,38500.0
2013-01-11 12:35:00,61.1,61.13,61.08,61.13,57800.0,51.4363,51.4615,51.4194,51.4615,57800.0
2013-01-11 12:40:00,61.13,61.24,61.13,61.23,78500.0,51.4615,51.5541,51.4615,51.5457,78500.0
2013-01-11 12:45:00,61.22,61.3,61.21,61.28,81400.0,51.5373,51.6046,51.5289,51.5878,81400.0
2013-01-11 12:50:00,61.29,61.35,61.19,61.23,96200.0,51.5962,51.6467,51.512,51.5457,96200.0
2013-01-11 12:55:00,61.23,61.27,61.15,61.15,49200.0,51.5457,51.5794,51.4784,51.4784,49200.0
2013-01-11 13:00:00,61.15,61.18,61.14,61.16,21900.0,51.4784,51.5036,51.4699,51.4868,21900.0
2013-01-11 13:05:00,61.15,61.2,61.12,61.17,79600.0,51.4784,51.5205,51.4531,51.4952,79600.0
2013-01-11 13:10:00,61.18,61.19,61.15,61.17,55800.0,51.5036,51.512,51.4784,51.4952,55800.0
2013-01-11 13:15:00,61.17,61.18,61.11,61.11,32200.0,51.4952,51.5036,51.4447,51.4447,32200.0
2013-01-11 13:20:00,61.11,61.12,60.99,60.99,51500.0,51.4447,51.4531,51.3437,51.3437,51500.0
2013-01-11 13:25:00,61.0,61.04,60.98,61.0,95300.0,51.3521,51.3858,51.3352,51.3521,95300.0
2013-01-11 13:30:00,61.0,61.11,60.99,61.11,101800.0,51.3521,51.4447,51.3437,51.4447,101800.0
2013-01-11 13:35:00,61.11,61.16,61.05,61.09,52700.0,51.4447,51.4868,51.3942,51.4278,52700.0
2013-01-11 13:40:00,61.09,61.1,61.0,61.07,78300.0,51.4278,51.4363,51.3521,51.411,78300.0
2013-01-11 13:45:00,61.07,61.14,61.02,61.11,69400.0,51.411,51.4699,51.3689,51.4447,69400.0
2013-01-11 13:50:00,61.1,61.16,61.08,61.16,71400.0,51.4363,51.4868,51.4194,51.4868,71400.0
2013-01-11 13:55:00,61.16,61.17,61.07,61.1,46900.0,51.4868,51.4952,51.411,51.4363,46900.0
2013-01-11 14:00:00,61.11,61.16,61.08,61.08,31300.0,51.4447,51.4868,51.4194,51.4194,31300.0
2013-01-11 14:05:00,61.08,61.15,61.05,61.07,64100.0,51.4194,51.4784,51.3942,51.411,64100.0
2013-01-11 14:10:00,61.06,61.19,61.04,61.19,91400.0,51.4026,51.512,51.3858,51.512,91400.0
2013-01-11 14:15:00,61.19,61.21,61.15,61.18,68000.0,51.512,51.5289,51.4784,51.5036,68000.0
2013-01-11 14:20:00,61.18,61.22,61.15,61.15,45900.0,51.5036,51.5373,51.4784,51.4784,45900.0
2013-01-11 14:25:00,61.15,61.16,61.15,61.15,51300.0,51.4784,51.4868,51.4784,51.4784,51300.0
2013-01-11 14:30:00,61.16,61.23,61.16,61.19,53000.0,51.4868,51.5457,51.4868,51.512,53000.0
2013-01-11 14:35:00,61.19,61.28,61.19,61.27,97800.0,51.512,51.5878,51.512,51.5794,97800.0
2013-01-11 14:40:00,61.27,61.31,61.15,61.15,108300.0,51.5794,51.6131,51.4784,51.4784,108300.0
2013-01-11 14:45:00,61.16,61.21,61.14,61.18,377500.0,51.4868,51.5289,51.4699,51.5036,377500.0
2013-01-11 14:50:00,61.19,61.25,61.12,61.24,87400.0,51.512,51.5625,51.4531,51.5541,87400.0
2013-01-11 14:55:00,61.25,61.25,61.19,61.2,70100.0,51.5625,51.5625,51.512,51.5205,70100.0
2013-01-11 15:00:00,61.2,61.24,61.19,61.24,139300.0,51.5205,51.5541,51.512,51.5541,139300.0
2013-01-11 15:05:00,61.24,61.26,61.2,61.22,127700.0,51.5541,51.571,51.5205,51.5373,127700.0
2013-01-11 15:10:00,61.22,61.24,61.19,61.2,163400.0,51.5373,51.5541,51.512,51.5205,163400.0
2013-01-11 15:15:00,61.2,61.23,61.18,61.19,64800.0,51.5205,51.5457,51.5036,51.512,64800.0
2013-01-11 15:20:00,61.19,61.22,61.16,61.18,69700.0,51.512,51.5373,51.4868,51.5036,69700.0
2013-01-11 15:25:00,61.18,61.21,61.18,61.2,45500.0,51.5036,51.5289,51.5036,51.5205,45500.0
2013-01-11 15:30:00,61.21,61.27,61.2,61.27,97100.0,51.5289,51.5794,51.5205,51.5794,97100.0
2013-01-11 15:35:00,61.27,61.28,61.17,61.2,237100.0,51.5794,51.5878,51.4952,51.5205,237100.0
2013-01-11 15:40:00,61.21,61.29,61.19,61.2,143400.0,51.5289,51.5962,51.512,51.5205,143400.0
2013-01-11 15:45:00,61.2,61.26,61.2,61.25,289800.0,51.5205,51.571,51.5205,51.5625,289800.0
2013-01-11 15:50:00,61.24,61.29,61.21,61.21,147200.0,51.5541,51.5962,51.5289,51.5289,147200.0
2013-01-11 15:55:00,61.2,61.24,61.16,61.24,431000.0,51.5205,51.5541,51.4868,51.5541,431000.0
2013-01-14 09:30:00,60.65,61.16,60.65,61.12,233500.0,51.0574,51.4868,51.0574,51.4531,233500.0
2013-01-14 09:35:00,61.12,61.21,61.04,61.1,111700.0,51.4531,51.5289,51.3858,51.4363,111700.0
2013-01-14 09:40:00,61.11,61.15,61.07,61.08,104700.0,51.4447,51.4784,51.411,51.4194,104700.0
2013-01-14 09:45:00,61.09,61.09,60.97,61.0,87000.0,51.4278,51.4278,51.3268,51.3521,87000.0
2013-01-14 09:50:00,61.0,61.07,60.92,60.93,127300.0,51.3521,51.411,51.2847,51.2932,127300.0
2013-01-14 09:55:00,60.92,61.01,60.91,60.94,83200.0,51.2847,51.3605,51.2763,51.3016,83200.0
2013-01-14 10:00:00,60.93,61.06,60.9,61.0,133300.0,51.2932,51.4026,51.2679,51.3521,133300.0
2013-01-14 10:05:00,61.0,61.03,60.97,60.97,73400.0,51.3521,51.3773,51.3268,51.3268,73400.0
2013-01-14 10:10:00,60.98,61.03,60.97,61.0,62200.0,51.3352,51.3773,51.3268,51.3521,62200.0
2013-01-14 10:15:00,61.01,61.05,60.9,60.9,56300.0,51.3605,51.3942,51.2679,51.2679,56300.0
2013-01-14 10:20:00,60.9,60.94,60.85,60.91,58800.0,51.2679,51.3016,51.2258,51.2763,58800.0
2013-01-14 10:25:00,60.91,61.0,60.91,60.99,31600.0,51.2763,51.3521,51.2763,51.3437,31600.0
2013-01-14 10:30:00,61.0,61.02,60.98,61.01,112400.0,51.3521,51.3689,51.3352,51.3605,112400.0
2013-01-14 10:35:00,61.01,61.09,60.99,61.05,56700.0,51.3605,51.4278,51.3437,51.3942,56700.0
2013-01-14 10:40:00,61.06,61.06,60.98,60.99,54200.0,51.4026,51.4026,51.3352,51.3437,54200.0
2013-01-14 10:45:00,60.99,60.99,60.93,60.99,39100.0,51.3437,51.3437,51.2932,51.3437,39100.0
2013-01-14 10:50:00,61.0,61.02,60.98,60.99,18400.0,51.3521,51.3689,51.3352,51.3437,18400.0
2013-01-14 10:55:00,60.98,61.01,60.95,60.99,23500.0,51.3352,51.3605,51.31,51.3437,23500.0
2013-01-14 11:00:00,60.98,61.05,60.98,61.0,30400.0,51.3352,51.3942,51.3352,51.3521,30400.0
2013-01-14 11:05:00,60.99,61.03,60.97,61.02,54700.0,51.3437,51.3773,51.3268,51.3689,54700.0
2013-01-14 11:10:00,61.03,61.04,61.0,61.0,20700.0,51.3773,51.3858,51.3521,51.3521,20700.0
2013-01-14 11:15:00,60.99,61.01,60.96,60.99,47800.0,51.3437,51.3605,51.3184,51.3437,47800.0
2013-01-14 11:20:00,60.98,61.0,60.97,60.98,32400.0,51.3352,51.3521,51.3268,51.3352,32400.0
2013-01-14 11:25:00,60.99,61.07,60.98,61.05,57500.0,51.3437,51.411,51.3352,51.3942,57500.0
2013-01-14 11:30:00,61.05,61.05,60.99,61.01,23100.0,51.3942,51.3942,51.3437,51.3605,23100.0
2013-01-14 11:35:00,61.0,61.0,60.93,60.96,40100.0,51.3521,51.3521,51.2932,51.3184,40100.0
2013-01-14 11:40:00,60.95,60.98,60.94,60.97,79900.0,51.31,51.3352,51.3016,51.3268,79900.0
2013-01-14 11:45:00,60.97,61.04,60.97,61.04,31500.0,51.3268,51.3858,51.3268,51.3858,31500.0
2013-01-14 11:50:00,61.03,61.03,60.98,61.02,57100.0,51.3773,51.3773,51.3352,51.3689,57100.0
2013-01-14 11:55:00,61.01,61.02,60.97,60.97,42700.0,51.3605,51.3689,51.3268,51.3268,42700.0
2013-01-14 12:00:00,60.97,61.0,60.97,60.98,74000.0,51.3268,51.3521,51.3268,51.3352,74000.0
2013-01-14 12:05:00,60.98,61.01,60.97,60.99,41700.0,51.3352,51.3605,51.3268,51.3437,41700.0
2013-01-14 12:10:00,60.99,61.02,60.98,61.02,27500.0,51.3437,51.3689,51.3352,51.3689,27500.0
2013-01-14 12:15:00,61.02,61.03,60.98,61.01,55600.0,51.3689,51.3773,51.3352,51.3605,55600.0
2013-01-14 12:20:00,61.01,61.04,61.0,61.04,33100.0,51.3605,51.3858,51.3521,51.3858,33100.0
2013-01-14 12:25:00,61.03,61.04,61.0,61.0,16900.0,51.3773,51.3858,51.3521,51.3521,16900.0
2013-01-14 12:30:00,61.0,61.02,61.0,61.01,36800.0,51.3521,51.3689,51.3521,51.3605,36800.0
2013-01-14 12:35:00,61.02,61.02,60.99,61.02,21700.0,51.3689,51.3689,51.3437,51.3689,21700.0
2013-01-14 12:40:00,61.02,61.02,60.99,61.01,25800.0,51.3689,51.3689,51.3437,51.3605,25800.0
2013-01-14 12:45:00,61.02,61.05,61.0,61.0,23100.0,51.3689,51.3942,51.3521,51.3521,23100.0
2013-01-14 12:50:00,61.01,61.03,61.0,61.02,31300.0,51.3605,51.3773,51.3521,51.3689,31300.0
2013-01-14 12:55:00,61.03,61.03,61.0,61.01,24300.0,51.3773,51.3773,51.3521,51.3605,24300.0
2013-01-14 13:00:00,61.01,61.03,60.99,61.01,56100.0,51.3605,51.3773,51.3437,51.3605,56100.0
2013-01-14 13:05:00,61.01,61.05,61.01,61.03,16600.0,51.3605,51.3942,51.3605,51.3773,16600.0
2013-01-14 13:10:00,61.03,61.04,61.0,61.02,42500.0,51.3773,51.3858,51.3521,51.3689,42500.0
2013-01-14 13:15:00,61.02,61.05,61.01,61.04,41300.0,51.3689,51.3942,51.3605,51.3858,41300.0
2013-01-14 13:20:00,61.04,61.08,61.04,61.07,34900.0,51.3858,51.4194,51.3858,51.411,34900.0
2013-01-14 13:25:00,61.06,61.09,61.06,61.08,20200.0,51.4026,51.4278,51.4026,51.4194,20200.0
2013-01-14 13:30:00,61.08,61.1,61.07,61.1,21400.0,51.4194,51.4363,51.411,51.4363,21400.0
2013-01-14 13:35:00,61.09,61.1,61.07,61.08,20800.0,51.4278,51.4363,51.411,51.4194,20800.0
2013-01-14 13:40:00,61.08,61.1,61.07,61.1,17300.0,51.4194,51.4363,51.411,51.4363,17300.0
2013-01-14 13:45:00,61.1,61.11,61.05,61.05,33000.0,51.4363,51.4447,51.3942,51.3942,33000.0
2013-01-14 13:50:00,61.05,61.07,61.05,61.07,18500.0,51.3942,51.411,51.3942,51.411,18500.0
2013-01-14 13:55:00,61.07,61.09,61.05,61.07,19800.0,51.411,51.4278,51.3942,51.411,19800.0
2013-01-14 14:00:00,61.06,61.1,61.04,61.1,21300.0,51.4026,51.4363,51.3858,51.4363,21300.0
2013-01-14 14:05:00,61.1,61.1,61.06,61.08,38400.0,51.4363,51.4363,51.4026,51.4194,38400.0
2013-01-14 14:10:00,61.07,61.1,61.03,61.03,16500.0,51.411,51.4363,51.3773,51.3773,16500.0
2013-01-14 14:15:00,61.03,61.09,61.03,61.08,32000.0,51.3773,51.4278,51.3773,51.4194,32000.0
2013-01-14 14:20:00,61.09,61.1,61.07,61.09,32500.0,51.4278,51.4363,51.411,51.4278,32500.0
2013-01-14 14:25:00,61.09,61.15,61.08,61.14,47700.0,51.4278,51.4784,51.4194,51.4699,47700.0
2013-01-14 14:30:00,61.14,61.18,61.13,61.18,35100.0,51.4699,51.5036,51.4615,51.5036,35100.0
2013-01-14 14:35:00,61.18,61.24,61.17,61.23,77100.0,51.5036,51.5541,51.4952,51.5457,77100.0
2013-01-14 14:40:00,61.23,61.24,61.22,61.22,34400.0,51.5457,51.5541,51.5373,51.5373,34400.0
2013-01-14 14:45:00,61.22,61.25,61.21,61.25,69700.0,51.5373,51.5625,51.5289,51.5625,69700.0
2013-01-14 14:50:00,61.25,61.27,61.22,61.26,73300.0,51.5625,51.5794,51.5373,51.571,73300.0
2013-01-14 14:55:00,61.26,61.28,61.22,61.28,71700.0,51.571,51.5878,51.5373,51.5878,71700.0
2013-01-14 15:00:00,61.27,61.3,61.26,61.28,106200.0,51.5794,51.6046,51.571,51.5878,106200.0
2013-01-14 15:05:00,61.29,61.39,61.29,61.38,137200.0,51.5962,51.6804,51.5962,51.672,137200.0
2013-01-14 15:10:00,61.38,61.38,61.3,61.31,96000.0,51.672,51.672,51.6046,51.6131,96000.0
2013-01-14 15:15:00,61.3,61.31,61.2,61.2,78600.0,51.6046,51.6131,51.5205,51.5205,78600.0
2013-01-14 15:20:00,61.2,61.25,61.2,61.25,90500.0,51.5205,51.5625,51.5205,51.5625,90500.0
2013-01-14 15:25:00,61.25,61.28,61.23,61.25,96600.0,51.5625,51.5878,51.5457,51.5625,96600.0
2013-01-14 15:30:00,61.24,61.26,61.23,61.23,48400.0,51.5541,51.571,51.5457,51.5457,48400.0
2013-01-14 15:35:00,61.23,61.25,61.16,61.18,175500.0,51.5457,51.5625,51.4868,51.5036,175500.0
2013-01-14 15:40:00,61.18,61.25,61.18,61.23,98700.0,51.5036,51.5625,51.5036,51.5457,98700.0
2013-01-14 15:45:00,61.23,61.24,61.19,61.21,94000.0,51.5457,51.5541,51.512,51.5289,94000.0
2013-01-14 15:50:00,61.21,61.22,61.15,61.17,141000.0,51.5289,51.5373,51.4784,51.4952,141000.0
2013-01-14 15:55:00,61.16,61.25,61.15,61.22,298700.0,51.4868,51.5625,51.4784,51.5373,298700.0
2013-01-15 09:30:00,60.18,60.59,60.03,60.53,355200.0,50.6618,51.0069,50.5355,50.9564,355200.0
2013-01-15 09:35:00,60.52,60.69,60.5,60.65,118700.0,50.948,51.0911,50.9312,51.0574,118700.0
2013-01-15 09:40:00,60.65,60.69,60.6,60.65,57500.0,51.0574,51.0911,51.0153,51.0574,57500.0
2013-01-15 09:45:00,60.65,60.67,60.57,60.64,160400.0,51.0574,51.0743,50.9901,51.049,160400.0
2013-01-15 09:50:00,60.64,60.69,60.61,60.61,81700.0,51.049,51.0911,51.0238,51.0238,81700.0
2013-01-15 09:55:00,60.61,60.63,60.59,60.6,97500.0,51.0238,51.0406,51.0069,51.0153,97500.0
2013-01-15 10:00:00,60.61,60.65,60.51,60.52,130000.0,51.0238,51.0574,50.9396,50.948,130000.0
2013-01-15 10:05:00,60.53,60.57,60.45,60.57,89700.0,50.9564,50.9901,50.8891,50.9901,89700.0
2013-01-15 10:10:00,60.57,60.74,60.56,60.67,90300.0,50.9901,51.1332,50.9817,51.0743,90300.0
2013-01-15 10:15:00,60.67,60.74,60.58,60.6,67800.0,51.0743,51.1332,50.9985,51.0153,67800.0
2013-01-15 10:20:00,60.61,60.62,60.56,60.61,30500.0,51.0238,51.0322,50.9817,51.0238,30500.0
2013-01-15 10:25:00,60.61,60.62,60.53,60.54,37200.0,51.0238,51.0322,50.9564,50.9648,37200.0
2013-01-15 10:30:00,60.54,60.59,60.54,60.59,36700.0,50.9648,51.0069,50.9648,51.0069,36700.0
2013-01-15 10:35:00,60.6,60.67,60.6,60.66,30900.0,51.0153,51.0743,51.0153,51.0659,30900.0
2013-01-15 10:40:00,60.67,60.69,60.6,60.63,44800.0,51.0743,51.0911,51.0153,51.0406,44800.0
2013-01-15 10:45:00,60.63,60.65,60.58,60.63,40100.0,51.0406,51.0574,50.9985,51.0406,40100.0
2013-01-15 10:50:00,60.63,60.66,60.63,60.63,22200.0,51.0406,51.0659,51.0406,51.0406,22200.0
2013-01-15 10:55:00,60.62,60.66,60.6,60.64,125600.0,51.0322,51.0659,51.0153,51.049,125600.0
2013-01-15 11:00:00,60.65,60.71,60.64,60.71,31300.0,51.0574,51.108,51.049,51.108,31300.0
2013-01-15 11:05:00,60.71,60.77,60.71,60.77,39400.0,51.108,51.1585,51.108,51.1585,39400.0
2013-01-15 11:10:00,60.77,60.8,60.74,60.78,60400.0,51.1585,51.1837,51.1332,51.1669,60400.0
2013-01-15 11:15:00,60.77,60.8,60.75,60.76,20800.0,51.1585,51.1837,51.1416,51.15,20800.0
2013-01-15 11:20:00,60.75,60.79,60.74,60.79,43800.0,51.1416,51.1753,51.1332,51.1753,43800.0
2013-01-15 11:25:00,60.78,60.79,60.7,60.72,78100.0,51.1669,51.1753,51.0995,51.1164,78100.0
2013-01-15 11:30:00,60.73,60.77,60.71,60.74,41100.0,51.1248,51.1585,51.108,51.1332,41100.0
2013-01-15 11:35:00,60.75,60.8,60.75,60.8,77800.0,51.1416,51.1837,51.1416,51.1837,77800.0
2013-01-15 11:40:00,60.81,60.82,60.76,60.78,44400.0,51.1921,51.2006,51.15,51.1669,44400.0
2013-01-15 11:45:00,60.77,60.81,60.73,60.78,81700.0,51.1585,51.1921,51.1248,51.1669,81700.0
2013-01-15 11:50:00,60.79,60.79,60.74,60.74,19700.0,51.1753,51.1753,51.1332,51.1332,19700.0
2013-01-15 11:55:00,60.74,60.76,60.7,60.72,53000.0,51.1332,51.15,51.0995,51.1164,53000.0
2013-01-15 12:00:00,60.71,60.78,60.7,60.78,56300.0,51.108,51.1669,51.0995,51.1669,56300.0
2013-01-15 12:05:00,60.78,60.78,60.73,60.73,72800.0,51.1669,51.1669,51.1248,51.1248,72800.0
2013-01-15 12:10:00,60.73,60.75,60.72,60.74,33800.0,51.1248,51.1416,51.1164,51.1332,33800.0
2013-01-15 12:15:00,60.74,60.78,60.73,60.74,78300.0,51.1332,51.1669,51.1248,51.1332,78300.0
2013-01-15 12:20:00,60.75,60.77,60.72,60.74,105300.0,51.1416,51.1585,51.1164,51.1332,105300.0
2013-01-15 12:25:00,60.75,60.77,60.73,60.74,30400.0,51.1416,51.1585,51.1248,51.1332,30400.0
2013-01-15 12:30:00,60.74,60.78,60.73,60.76,86300.0,51.1332,51.1669,51.1248,51.15,86300.0
2013-01-15 12:35:00,60.75,60.76,60.73,60.76,128600.0,51.1416,51.15,51.1248,51.15,128600.0
2013-01-15 12:40:00,60.75,60.77,60.73,60.76,48200.0,51.1416,51.1585,51.1248,51.15,48200.0
2013-01-15 12:45:00,60.76,60.77,60.74,60.75,77100.0,51.15,51.1585,51.1332,51.1416,77100.0
2013-01-15 12:50:00,60.75,60.76,60.75,60.75,31200.0,51.1416,51.15,51.1416,51.1416,31200.0
2013-01-15 12:55:00,60.74,60.76,60.73,60.74,82200.0,51.1332,51.15,51.1248,51.1332,82200.0
2013-01-15 13:00:00,60.74,60.77,60.73,60.75,39700.0,51.1332,51.1585,51.1248,51.1416,39700.0
2013-01-15 13:05:00,60.75,60.76,60.73,60.75,98000.0,51.1416,51.15,51.1248,51.1416,98000.0
2013-01-15 13:10:00,60.75,60.76,60.73,60.74,60700.0,51.1416,51.15,51.1248,51.1332,60700.0
2013-01-15 13:15:00,60.75,60.77,60.74,60.75,22300.0,51.1416,51.1585,51.1332,51.1416,22300.0
2013-01-15 13:20:00,60.75,60.76,60.73,60.75,56900.0,51.1416,51.15,51.1248,51.1416,56900.0
2013-01-15 13:25:00,60.75,60.75,60.71,60.72,56600.0,51.1416,51.1416,51.108,51.1164,56600.0
2013-01-15 13:30:00,60.72,60.74,60.71,60.72,50200.0,51.1164,51.1332,51.108,51.1164,50200.0
2013-01-15 13:35:00,60.73,60.75,60.71,60.72,47200.0,51.1248,51.1416,51.108,51.1164,47200.0
2013-01-15 13:40:00,60.72,60.74,60.71,60.72,81000.0,51.1164,51.1332,51.108,51.1164,81000.0
2013-01-15 13:45:00,60.72,60.74,60.71,60.73,59300.0,51.1164,51.1332,51.108,51.1248,59300.0
2013-01-15 13:50:00,60.73,60.74,60.71,60.73,119200.0,51.1248,51.1332,51.108,51.1248,119200.0
2013-01-15 13:55:00,60.73,60.73,60.66,60.66,76200.0,51.1248,51.1248,51.0659,51.0659,76200.0
2013-01-15 14:00:00,60.67,60.67,60.62,60.66,59200.0,51.0743,51.0743,51.0322,51.0659,59200.0
2013-01-15 14:05:00,60.66,60.69,60.65,60.69,22900.0,51.0659,51.0911,51.0574,51.0911,22900.0
2013-01-15 14:10:00,60.7,60.72,60.68,60.7,52600.0,51.0995,51.1164,51.0827,51.0995,52600.0
2013-01-15 14:15:00,60.7,60.72,60.69,60.7,50100.0,51.0995,51.1164,51.0911,51.0995,50100.0
2013-01-15 14:20:00,60.7,60.71,60.68,60.7,40500.0,51.0995,51.108,51.0827,51.0995,40500.0
2013-01-15 14:25:00,60.71,60.71,60.69,60.71,28500.0,51.108,51.108,51.0911,51.108,28500.0
2013-01-15 14:30:00,60.7,60.77,60.7,60.74,140700.0,51.0995,51.1585,51.0995,51.1332,140700.0
2013-01-15 14:35:00,60.74,60.76,60.73,60.76,35200.0,51.1332,51.15,51.1248,51.15,35200.0
2013-01-15 14:40:00,60.76,60.76,60.74,60.75,41600.0,51.15,51.15,51.1332,51.1416,41600.0
2013-01-15 14:45:00,60.74,60.75,60.72,60.73,36700.0,51.1332,51.1416,51.1164,51.1248,36700.0
2013-01-15 14:50:00,60.74,60.75,60.7,60.7,55700.0,51.1332,51.1416,51.0995,51.0995,55700.0
2013-01-15 14:55:00,60.71,60.72,60.7,60.72,54200.0,51.108,51.1164,51.0995,51.1164,54200.0
2013-01-15 15:00:00,60.72,60.78,60.72,60.76,64100.0,51.1164,51.1669,51.1164,51.15,64100.0
2013-01-15 15:05:00,60.75,60.77,60.72,60.73,119100.0,51.1416,51.1585,51.1164,51.1248,119100.0
2013-01-15 15:10:00,60.73,60.76,60.72,60.75,81200.0,51.1248,51.15,51.1164,51.1416,81200.0
2013-01-15 15:15:00,60.74,60.82,60.74,60.81,80600.0,51.1332,51.2006,51.1332,51.1921,80600.0
2013-01-15 15:20:00,60.81,60.84,60.78,60.79,102400.0,51.1921,51.2174,51.1669,51.1753,102400.0
2013-01-15 15:25:00,60.78,60.8,60.76,60.78,58700.0,51.1669,51.1837,51.15,51.1669,58700.0
2013-01-15 15:30:00,60.78,60.78,60.74,60.75,91000.0,51.1669,51.1669,51.1332,51.1416,91000.0
2013-01-15 15:35:00,60.75,60.83,60.75,60.76,137300.0,51.1416,51.209,51.1416,51.15,137300.0
2013-01-15 15:40:00,60.76,60.78,60.75,60.77,99700.0,51.15,51.1669,51.1416,51.1585,99700.0
2013-01-15 15:45:00,60.76,60.77,60.74,60.77,148800.0,51.15,51.1585,51.1332,51.1585,148800.0
2013-01-15 15:50:00,60.77,60.79,60.74,60.79,259500.0,51.1585,51.1753,51.1332,51.1753,259500.0
2013-01-15 15:55:00,60.78,60.79,60.75,60.75,271500.0,51.1669,51.1753,51.1416,51.1416,271500.0
2013-01-16 09:30:00,60.82,60.85,60.61,60.69,126000.0,51.2006,51.2258,51.0238,51.0911,126000.0
2013-01-16 09:35:00,60.69,60.71,60.61,60.7,73600.0,51.0911,51.108,51.0238,51.0995,73600.0
2013-01-16 09:40:00,60.7,60.73,60.57,60.71,40300.0,51.0995,51.1248,50.9901,51.108,40300.0
2013-01-16 09:45:00,60.71,60.75,60.64,60.64,54100.0,51.108,51.1416,51.049,51.049,54100.0
2013-01-16 09:50:00,60.65,60.68,60.63,60.63,23600.0,51.0574,51.0827,51.0406,51.0406,23600.0
2013-01-16 09:55:00,60.63,60.63,60.56,60.56,40400.0,51.0406,51.0406,50.9817,50.9817,40400.0
2013-01-16 10:00:00,60.56,60.6,60.48,60.5,85000.0,50.9817,51.0153,50.9143,50.9312,85000.0
2013-01-16 10:05:00,60.51,60.56,60.5,60.51,47900.0,50.9396,50.9817,50.9312,50.9396,47900.0
2013-01-16 10:10:00,60.51,60.53,60.48,60.52,40700.0,50.9396,50.9564,50.9143,50.948,40700.0
2013-01-16 10:15:00,60.51,60.58,60.5,60.55,68700.0,50.9396,50.9985,50.9312,50.9733,68700.0
2013-01-16 10:20:00,60.56,60.64,60.52,60.63,34300.0,50.9817,51.049,50.948,51.0406,34300.0
2013-01-16 10:25:00,60.64,60.65,60.6,60.6,46200.0,51.049,51.0574,51.0153,51.0153,46200.0
2013-01-16 10:30:00,60.6,60.6,60.56,60.56,35300.0,51.0153,51.0153,50.9817,50.9817,35300.0
2013-01-16 10:35:00,60.56,60.65,60.56,60.64,36300.0,50.9817,51.0574,50.9817,51.049,36300.0
2013-01-16 10:40:00,60.65,60.65,60.6,60.63,33600.0,51.0574,51.0574,51.0153,51.0406,33600.0
2013-01-16 10:45:00,60.63,60.65,60.58,60.62,45300.0,51.0406,51.0574,50.9985,51.0322,45300.0
2013-01-16 10:50:00,60.62,60.65,60.61,60.64,22800.0,51.0322,51.0574,51.0238,51.049,22800.0
2013-01-16 10:55:00,60.64,60.65,60.61,60.62,23300.0,51.049,51.0574,51.0238,51.0322,23300.0
2013-01-16 11:00:00,60.61,60.63,60.57,60.6,39000.0,51.0238,51.0406,50.9901,51.0153,39000.0
2013-01-16 11:05:00,60.6,60.61,60.59,60.61,47800.0,51.0153,51.0238,51.0069,51.0238,47800.0
2013-01-16 11:10:00,60.61,60.62,60.57,60.58,35300.0,51.0238,51.0322,50.9901,50.9985,35300.0
2013-01-16 11:15:00,60.59,60.65,60.59,60.63,36200.0,51.0069,51.0574,51.0069,51.0406,36200.0
2013-01-16 11:20:00,60.64,60.73,60.63,60.68,87900.0,51.049,51.1248,51.0406,51.0827,87900.0
2013-01-16 11:25:00,60.68,60.68,60.64,60.66,54800.0,51.0827,51.0827,51.049,51.0659,54800.0
2013-01-16 11:30:00,60.65,60.67,60.64,60.65,44000.0,51.0574,51.0743,51.049,51.0574,44000.0
2013-01-16 11:35:00,60.65,60.65,60.58,60.6,66000.0,51.0574,51.0574,50.9985,51.0153,66000.0
2013-01-16 11:40:00,60.61,60.62,60.58,60.6,27600.0,51.0238,51.0322,50.9985,51.0153,27600.0
2013-01-16 11:45:00,60.6,60.61,60.57,60.57,30400.0,51.0153,51.0238,50.9901,50.9901,30400.0
2013-01-16 11:50:00,60.57,60.58,60.51,60.52,31300.0,50.9901,50.9985,50.9396,50.948,31300.0
2013-01-16 11:55:00,60.52,60.56,60.51,60.55,57200.0,50.948,50.9817,50.9396,50.9733,57200.0
2013-01-16 12:00:00,60.56,60.64,60.55,60.63,25000.0,50.9817,51.049,50.9733,51.0406,25000.0
2013-01-16 12:05:00,60.63,60.65,60.62,60.65,24200.0,51.0406,51.0574,51.0322,51.0574,24200.0
2013-01-16 12:10:00,60.65,60.66,60.62,60.64,33200.0,51.0574,51.0659,51.0322,51.049,33200.0
2013-01-16 12:15:00,60.63,60.64,60.61,60.63,16100.0,51.0406,51.049,51.0238,51.0406,16100.0
2013-01-16 12:20:00,60.63,60.67,60.63,60.66,28000.0,51.0406,51.0743,51.0406,51.0659,28000.0
2013-01-16 12:25:00,60.66,60.68,60.64,60.65,37000.0,51.0659,51.0827,51.049,51.0574,37000.0
2013-01-16 12:30:00,60.65,60.66,60.62,60.66,24700.0,51.0574,51.0659,51.0322,51.0659,24700.0
2013-01-16 12:35:00,60.66,60.71,60.66,60.7,21500.0,51.0659,51.108,51.0659,51.0995,21500.0
2013-01-16 12:40:00,60.7,60.71,60.64,60.66,35300.0,51.0995,51.108,51.049,51.0659,35300.0
2013-01-16 12:45:00,60.66,60.7,60.65,60.68,21100.0,51.0659,51.0995,51.0574,51.0827,21100.0
2013-01-16 12:50:00,60.68,60.71,60.67,60.68,40400.0,51.0827,51.108,51.0743,51.0827,40400.0
2013-01-16 12:55:00,60.67,60.68,60.66,60.67,13200.0,51.0743,51.0827,51.0659,51.0743,13200.0
2013-01-16 13:00:00,60.67,60.67,60.59,60.63,27300.0,51.0743,51.0743,51.0069,51.0406,27300.0
2013-01-16 13:05:00,60.64,60.7,60.64,60.69,13700.0,51.049,51.0995,51.049,51.0911,13700.0
2013-01-16 13:10:00,60.69,60.7,60.67,60.7,24900.0,51.0911,51.0995,51.0743,51.0995,24900.0
2013-01-16 13:15:00,60.7,60.7,60.66,60.67,18600.0,51.0995,51.0995,51.0659,51.0743,18600.0
2013-01-16 13:20:00,60.67,60.67,60.64,60.67,16700.0,51.0743,51.0743,51.049,51.0743,16700.0
2013-01-16 13:25:00,60.66,60.67,60.64,60.67,5900.0,51.0659,51.0743,51.049,51.0743,5900.0
2013-01-16 13:30:00,60.66,60.7,60.64,60.69,18100.0,51.0659,51.0995,51.049,51.0911,18100.0
2013-01-16 13:35:00,60.68,60.7,60.68,60.69,23500.0,51.0827,51.0995,51.0827,51.0911,23500.0
2013-01-16 13:40:00,60.7,60.71,60.65,60.67,48000.0,51.0995,51.108,51.0574,51.0743,48000.0
2013-01-16 13:45:00,60.67,60.68,60.66,60.68,17700.0,51.0743,51.0827,51.0659,51.0827,17700.0
2013-01-16 13:50:00,60.67,60.68,60.65,60.66,19000.0,51.0743,51.0827,51.0574,51.0659,19000.0
2013-01-16 13:55:00,60.66,60.68,60.66,60.66,26600.0,51.0659,51.0827,51.0659,51.0659,26600.0
2013-01-16 14:00:00,60.66,60.68,60.65,60.68,18200.0,51.0659,51.0827,51.0574,51.0827,18200.0
2013-01-16 14:05:00,60.67,60.67,60.61,60.62,29400.0,51.0743,51.0743,51.0238,51.0322,29400.0
2013-01-16 14:10:00,60.61,60.64,60.6,60.6,24700.0,51.0238,51.049,51.0153,51.0153,24700.0
2013-01-16 14:15:00,60.6,60.61,60.58,60.59,25000.0,51.0153,51.0238,50.9985,51.0069,25000.0
2013-01-16 14:20:00,60.59,60.61,60.58,60.6,37200.0,51.0069,51.0238,50.9985,51.0153,37200.0
2013-01-16 14:25:00,60.6,60.61,60.59,60.61,44100.0,51.0153,51.0238,51.0069,51.0238,44100.0
2013-01-16 14:30:00,60.61,60.67,60.6,60.66,60500.0,51.0238,51.0743,51.0153,51.0659,60500.0
2013-01-16 14:35:00,60.67,60.68,60.65,60.66,9200.0,51.0743,51.0827,51.0574,51.0659,9200.0
2013-01-16 14:40:00,60.66,60.67,60.62,60.64,42400.0,51.0659,51.0743,51.0322,51.049,42400.0
2013-01-16 14:45:00,60.64,60.64,60.61,60.63,38800.0,51.049,51.049,51.0238,51.0406,38800.0
2013-01-16 14:50:00,60.63,60.64,60.63,60.64,15500.0,51.0406,51.049,51.0406,51.049,15500.0
2013-01-16 14:55:00,60.64,60.65,60.62,60.63,31500.0,51.049,51.0574,51.0322,51.0406,31500.0
2013-01-16 15:00:00,60.63,60.64,60.6,60.61,30800.0,51.0406,51.049,51.0153,51.0238,30800.0
2013-01-16 15:05:00,60.62,60.64,60.61,60.64,19400.0,51.0322,51.049,51.0238,51.049,19400.0
2013-01-16 15:10:00,60.64,60.64,60.61,60.62,23000.0,51.049,51.049,51.0238,51.0322,23000.0
2013-01-16 15:15:00,60.61,60.62,60.6,60.6,52400.0,51.0238,51.0322,51.0153,51.0153,52400.0
2013-01-16 15:20:00,60.6,60.63,60.58,60.59,99200.0,51.0153,51.0406,50.9985,51.0069,99200.0
2013-01-16 15:25:00,60.59,60.62,60.58,60.6,108000.0,51.0069,51.0322,50.9985,51.0153,108000.0
2013-01-16 15:30:00,60.6,60.63,60.59,60.62,102800.0,51.0153,51.0406,51.0069,51.0322,102800.0
2013-01-16 15:35:00,60.63,60.64,60.6,60.64,70500.0,51.0406,51.049,51.0153,51.049,70500.0
2013-01-16 15:40:00,60.64,60.65,60.6,60.64,82600.0,51.049,51.0574,51.0153,51.049,82600.0
2013-01-16 15:45:00,60.65,60.65,60.6,60.63,117700.0,51.0574,51.0574,51.0153,51.0406,117700.0
2013-01-16 15:50:00,60.63,60.64,60.57,60.59,146600.0,51.0406,51.049,50.9901,51.0069,146600.0
2013-01-16 15:55:00,60.59,60.65,60.58,60.61,347700.0,51.0069,51.0574,50.9985,51.0238,347700.0
2013-01-17 09:30:00,61.1,61.2,60.89,60.89,127000.0,51.4363,51.5205,51.2595,51.2595,127000.0
2013-01-17 09:35:00,60.93,60.99,60.73,60.74,36100.0,51.2932,51.3437,51.1248,51.1332,36100.0
2013-01-17 09:40:00,60.75,60.81,60.69,60.8,71000.0,51.1416,51.1921,51.0911,51.1837,71000.0
2013-01-17 09:45:00,60.79,60.86,60.79,60.85,43900.0,51.1753,51.2342,51.1753,51.2258,43900.0
2013-01-17 09:50:00,60.85,60.86,60.73,60.79,46900.0,51.2258,51.2342,51.1248,51.1753,46900.0
2013-01-17 09:55:00,60.8,60.84,60.76,60.82,22600.0,51.1837,51.2174,51.15,51.2006,22600.0
2013-01-17 10:00:00,60.81,60.82,60.72,60.72,62500.0,51.1921,51.2006,51.1164,51.1164,62500.0
2013-01-17 10:05:00,60.73,60.78,60.71,60.74,69100.0,51.1248,51.1669,51.108,51.1332,69100.0
2013-01-17 10:10:00,60.73,60.81,60.72,60.81,41600.0,51.1248,51.1921,51.1164,51.1921,41600.0
2013-01-17 10:15:00,60.8,60.91,60.78,60.9,78600.0,51.1837,51.2763,51.1669,51.2679,78600.0
2013-01-17 10:20:00,60.9,60.92,60.83,60.83,40900.0,51.2679,51.2847,51.209,51.209,40900.0
2013-01-17 10:25:00,60.85,60.91,60.84,60.9,52100.0,51.2258,51.2763,51.2174,51.2679,52100.0
2013-01-17 10:30:00,60.9,60.91,60.85,60.85,19800.0,51.2679,51.2763,51.2258,51.2258,19800.0
2013-01-17 10:35:00,60.85,60.86,60.78,60.79,21000.0,51.2258,51.2342,51.1669,51.1753,21000.0
2013-01-17 10:40:00,60.79,60.84,60.75,60.82,28800.0,51.1753,51.2174,51.1416,51.2006,28800.0
2013-01-17 10:45:00,60.83,60.84,60.76,60.77,45700.0,51.209,51.2174,51.15,51.1585,45700.0
2013-01-17 10:50:00,60.78,60.81,60.73,60.77,23100.0,51.1669,51.1921,51.1248,51.1585,23100.0
2013-01-17 10:55:00,60.78,60.8,60.73,60.8,70100.0,51.1669,51.1837,51.1248,51.1837,70100.0
2013-01-17 11:00:00,60.8,60.8,60.74,60.77,71800.0,51.1837,51.1837,51.1332,51.1585,71800.0
2013-01-17 11:05:00,60.77,60.81,60.75,60.77,35000.0,51.1585,51.1921,51.1416,51.1585,35000.0
2013-01-17 11:10:00,60.77,60.78,60.7,60.7,30500.0,51.1585,51.1669,51.0995,51.0995,30500.0
2013-01-17 11:15:00,60.71,60.74,60.68,60.69,45700.0,51.108,51.1332,51.0827,51.0911,45700.0
2013-01-17 11:20:00,60.68,60.75,60.68,60.73,43800.0,51.0827,51.1416,51.0827,51.1248,43800.0
2013-01-17 11:25:00,60.73,60.77,60.71,60.73,31200.0,51.1248,51.1585,51.108,51.1248,31200.0
2013-01-17 11:30:00,60.73,60.77,60.73,60.76,38200.0,51.1248,51.1585,51.1248,51.15,38200.0
2013-01-17 11:35:00,60.77,60.79,60.75,60.75,47500.0,51.1585,51.1753,51.1416,51.1416,47500.0
2013-01-17 11:40:00,60.74,60.76,60.66,60.66,56100.0,51.1332,51.15,51.0659,51.0659,56100.0
2013-01-17 11:45:00,60.66,60.67,60.65,60.67,20200.0,51.0659,51.0743,51.0574,51.0743,20200.0
2013-01-17 11:50:00,60.67,60.69,60.62,60.64,33300.0,51.0743,51.0911,51.0322,51.049,33300.0
2013-01-17 11:55:00,60.63,60.67,60.61,60.61,33400.0,51.0406,51.0743,51.0238,51.0238,33400.0
2013-01-17 12:00:00,60.62,60.69,60.62,60.68,29900.0,51.0322,51.0911,51.0322,51.0827,29900.0
2013-01-17 12:05:00,60.69,60.77,60.68,60.76,53300.0,51.0911,51.1585,51.0827,51.15,53300.0
2013-01-17 12:10:00,60.76,60.8,60.71,60.73,51100.0,51.15,51.1837,51.108,51.1248,51100.0
2013-01-17 12:15:00,60.73,60.74,60.61,60.63,41100.0,51.1248,51.1332,51.0238,51.0406,41100.0
2013-01-17 12:20:00,60.62,60.67,60.58,60.65,58800.0,51.0322,51.0743,50.9985,51.0574,58800.0
2013-01-17 12:25:00,60.65,60.7,60.64,60.66,38400.0,51.0574,51.0995,51.049,51.0659,38400.0
2013-01-17 12:30:00,60.66,60.72,60.66,60.71,16300.0,51.0659,51.1164,51.0659,51.108,16300.0
2013-01-17 12:35:00,60.72,60.78,60.7,60.77,49600.0,51.1164,51.1669,51.0995,51.1585,49600.0
2013-01-17 12:40:00,60.77,60.79,60.76,60.77,26600.0,51.1585,51.1753,51.15,51.1585,26600.0
2013-01-17 12:45:00,60.76,60.77,60.74,60.74,15800.0,51.15,51.1585,51.1332,51.1332,15800.0
2013-01-17 12:50:00,60.74,60.76,60.72,60.73,21300.0,51.1332,51.15,51.1164,51.1248,21300.0
2013-01-17 12:55:00,60.74,60.74,60.7,60.71,14900.0,51.1332,51.1332,51.0995,51.108,14900.0
2013-01-17 13:00:00,60.72,60.72,60.68,60.68,39600.0,51.1164,51.1164,51.0827,51.0827,39600.0
2013-01-17 13:05:00,60.69,60.7,60.64,60.67,25900.0,51.0911,51.0995,51.049,51.0743,25900.0
2013-01-17 13:10:00,60.66,60.73,60.66,60.7,32200.0,51.0659,51.1248,51.0659,51.0995,32200.0
2013-01-17 13:15:00,60.7,60.74,60.67,60.74,66500.0,51.0995,51.1332,51.0743,51.1332,66500.0
2013-01-17 13:20:00,60.74,60.79,60.72,60.79,15400.0,51.1332,51.1753,51.1164,51.1753,15400.0
2013-01-17 13:25:00,60.78,60.79,60.74,60.77,32000.0,51.1669,51.1753,51.1332,51.1585,32000.0
2013-01-17 13:30:00,60.78,60.79,60.76,60.76,18700.0,51.1669,51.1753,51.15,51.15,18700.0
2013-01-17 13:35:00,60.77,60.79,60.75,60.79,20500.0,51.1585,51.1753,51.1416,51.1753,20500.0
2013-01-17 13:40:00,60.79,60.8,60.76,60.77,40500.0,51.1753,51.1837,51.15,51.1585,40500.0
2013-01-17 13:45:00,60.78,60.79,60.75,60.78,26700.0,51.1669,51.1753,51.1416,51.1669,26700.0
2013-01-17 13:50:00,60.78,60.8,60.77,60.8,37000.0,51.1669,51.1837,51.1585,51.1837,37000.0
2013-01-17 13:55:00,60.8,60.81,60.79,60.8,47200.0,51.1837,51.1921,51.1753,51.1837,47200.0
2013-01-17 14:00:00,60.8,60.84,60.8,60.83,69500.0,51.1837,51.2174,51.1837,51.209,69500.0
2013-01-17 14:05:00,60.84,60.84,60.82,60.84,35600.0,51.2174,51.2174,51.2006,51.2174,35600.0
2013-01-17 14:10:00,60.83,60.88,60.81,60.82,80900.0,51.209,51.2511,51.1921,51.2006,80900.0
2013-01-17 14:15:00,60.82,60.82,60.76,60.8,64300.0,51.2006,51.2006,51.15,51.1837,64300.0
2013-01-17 14:20:00,60.8,60.84,60.79,60.8,30700.0,51.1837,51.2174,51.1753,51.1837,30700.0
2013-01-17 14:25:00,60.8,60.82,60.75,60.75,28000.0,51.1837,51.2006,51.1416,51.1416,28000.0
2013-01-17 14:30:00,60.75,60.76,60.71,60.75,43300.0,51.1416,51.15,51.108,51.1416,43300.0
2013-01-17 14:35:00,60.75,60.75,60.68,60.7,36300.0,51.1416,51.1416,51.0827,51.0995,36300.0
2013-01-17 14:40:00,60.71,60.8,60.71,60.8,54200.0,51.108,51.1837,51.108,51.1837,54200.0
2013-01-17 14:45:00,60.8,60.82,60.78,60.79,42300.0,51.1837,51.2006,51.1669,51.1753,42300.0
2013-01-17 14:50:00,60.8,60.81,60.75,60.76,25300.0,51.1837,51.1921,51.1416,51.15,25300.0
2013-01-17 14:55:00,60.77,60.81,60.72,60.8,41800.0,51.1585,51.1921,51.1164,51.1837,41800.0
2013-01-17 15:00:00,60.8,60.81,60.77,60.8,59400.0,51.1837,51.1921,51.1585,51.1837,59400.0
2013-01-17 15:05:00,60.79,60.81,60.79,60.81,30900.0,51.1753,51.1921,51.1753,51.1921,30900.0
2013-01-17 15:10:00,60.81,60.81,60.78,60.8,48400.0,51.1921,51.1921,51.1669,51.1837,48400.0
2013-01-17 15:15:00,60.8,60.81,60.79,60.81,29600.0,51.1837,51.1921,51.1753,51.1921,29600.0
2013-01-17 15:20:00,60.8,60.8,60.75,60.75,78600.0,51.1837,51.1837,51.1416,51.1416,78600.0
2013-01-17 15:25:00,60.75,60.77,60.72,60.77,46600.0,51.1416,51.1585,51.1164,51.1585,46600.0
2013-01-17 15:30:00,60.77,60.81,60.76,60.79,63100.0,51.1585,51.1921,51.15,51.1753,63100.0
2013-01-17 15:35:00,60.79,60.8,60.75,60.8,71100.0,51.1753,51.1837,51.1416,51.1837,71100.0
2013-01-17 15:40:00,60.8,60.81,60.77,60.78,67900.0,51.1837,51.1921,51.1585,51.1669,67900.0
2013-01-17 15:45:00,60.79,60.8,60.74,60.78,76400.0,51.1753,51.1837,51.1332,51.1669,76400.0
2013-01-17 15:50:00,60.78,60.79,60.7,60.73,94700.0,51.1669,51.1753,51.0995,51.1248,94700.0
2013-01-17 15:55:00,60.73,60.76,60.7,60.73,169200.0,51.1248,51.15,51.0995,51.1248,169200.0
2013-01-18 09:30:00,59.87,60.28,59.73,60.1,1097500.0,50.4008,50.746,50.283,50.5944,1097500.0
2013-01-18 09:35:00,60.08,60.18,59.75,59.76,219400.0,50.5776,50.6618,50.2998,50.3082,219400.0
2013-01-18 09:40:00,59.76,59.77,58.9,59.26,522900.0,50.3082,50.3166,49.5842,49.8873,522900.0
2013-01-18 09:45:00,59.26,59.35,59.13,59.32,570800.0,49.8873,49.9631,49.7778,49.9378,570800.0
2013-01-18 09:50:00,59.31,59.49,59.23,59.39,238500.0,49.9294,50.0809,49.862,49.9967,238500.0
2013-01-18 09:55:00,59.39,59.51,59.38,59.49,132200.0,49.9967,50.0977,49.9883,50.0809,132200.0
2013-01-18 10:00:00,59.48,59.57,59.29,59.37,199900.0,50.0725,50.1483,49.9125,49.9799,199900.0
2013-01-18 10:05:00,59.36,59.54,59.22,59.45,164100.0,49.9715,50.123,49.8536,50.0472,164100.0
2013-01-18 10:10:00,59.45,59.5,59.39,59.48,167200.0,50.0472,50.0893,49.9967,50.0725,167200.0
2013-01-18 10:15:00,59.49,59.54,59.35,59.41,109000.0,50.0809,50.123,49.9631,50.0136,109000.0
2013-01-18 10:20:00,59.41,59.58,59.41,59.51,108100.0,50.0136,50.1567,50.0136,50.0977,108100.0
2013-01-18 10:25:00,59.5,59.58,59.35,59.38,133800.0,50.0893,50.1567,49.9631,49.9883,133800.0
2013-01-18 10:30:00,59.38,59.42,59.28,59.41,165500.0,49.9883,50.022,49.9041,50.0136,165500.0
2013-01-18 10:35:00,59.42,59.59,59.39,59.52,101400.0,50.022,50.1651,49.9967,50.1062,101400.0
2013-01-18 10:40:00,59.52,59.52,59.42,59.45,82300.0,50.1062,50.1062,50.022,50.0472,82300.0
2013-01-18 10:45:00,59.45,59.52,59.35,59.37,116900.0,50.0472,50.1062,49.9631,49.9799,116900.0
2013-01-18 10:50:00,59.38,59.44,59.35,59.35,67400.0,49.9883,50.0388,49.9631,49.9631,67400.0
2013-01-18 10:55:00,59.34,59.37,59.28,59.29,92000.0,49.9546,49.9799,49.9041,49.9125,92000.0
2013-01-18 11:00:00,59.29,59.3,59.21,59.27,90700.0,49.9125,49.921,49.8452,49.8957,90700.0
2013-01-18 11:05:00,59.28,59.31,59.22,59.28,75700.0,49.9041,49.9294,49.8536,49.9041,75700.0
2013-01-18 11:10:00,59.28,59.35,59.25,59.33,79500.0,49.9041,49.9631,49.8789,49.9462,79500.0
2013-01-18 11:15:00,59.34,59.51,59.34,59.46,81300.0,49.9546,50.0977,49.9546,50.0557,81300.0
2013-01-18 11:20:00,59.46,59.49,59.43,59.49,68500.0,50.0557,50.0809,50.0304,50.0809,68500.0
2013-01-18 11:25:00,59.49,59.51,59.31,59.31,63200.0,50.0809,50.0977,49.9294,49.9294,63200.0
2013-01-18 11:30:00,59.32,59.33,59.21,59.22,140900.0,49.9378,49.9462,49.8452,49.8536,140900.0
2013-01-18 11:35:00,59.22,59.28,59.11,59.17,78300.0,49.8536,49.9041,49.761,49.8115,78300.0
2013-01-18 11:40:00,59.18,59.23,59.15,59.16,50400.0,49.8199,49.862,49.7947,49.8031,50400.0
2013-01-18 11:45:00,59.17,59.18,59.07,59.08,71000.0,49.8115,49.8199,49.7273,49.7358,71000.0
2013-01-18 11:50:00,59.08,59.18,59.08,59.13,50300.0,49.7358,49.8199,49.7358,49.7778,50300.0
2013-01-18 11:55:00,59.13,59.17,59.07,59.07,67700.0,49.7778,49.8115,49.7273,49.7273,67700.0
2013-01-18 12:00:00,59.07,59.13,59.06,59.13,54100.0,49.7273,49.7778,49.7189,49.7778,54100.0
2013-01-18 12:05:00,59.13,59.23,59.12,59.17,58100.0,49.7778,49.862,49.7694,49.8115,58100.0
2013-01-18 12:10:00,59.19,59.2,59.14,59.16,19800.0,49.8284,49.8368,49.7863,49.8031,19800.0
2013-01-18 12:15:00,59.16,59.19,59.15,59.15,26500.0,49.8031,49.8284,49.7947,49.7947,26500.0
2013-01-18 12:20:00,59.16,59.18,59.11,59.12,37700.0,49.8031,49.8199,49.761,49.7694,37700.0
2013-01-18 12:25:00,59.12,59.15,59.08,59.09,37400.0,49.7694,49.7947,49.7358,49.7442,37400.0
2013-01-18 12:30:00,59.11,59.16,59.07,59.16,34800.0,49.761,49.8031,49.7273,49.8031,34800.0
2013-01-18 12:35:00,59.16,59.17,59.09,59.13,46300.0,49.8031,49.8115,49.7442,49.7778,46300.0
2013-01-18 12:40:00,59.13,59.18,59.12,59.15,40400.0,49.7778,49.8199,49.7694,49.7947,40400.0
2013-01-18 12:45:00,59.15,59.24,59.13,59.14,50200.0,49.7947,49.8704,49.7778,49.7863,50200.0
2013-01-18 12:50:00,59.14,59.25,59.13,59.2,65700.0,49.7863,49.8789,49.7778,49.8368,65700.0
2013-01-18 12:55:00,59.2,59.29,59.19,59.29,52100.0,49.8368,49.9125,49.8284,49.9125,52100.0
2013-01-18 13:00:00,59.29,59.35,59.27,59.32,47400.0,49.9125,49.9631,49.8957,49.9378,47400.0
2013-01-18 13:05:00,59.33,59.49,59.33,59.48,76400.0,49.9462,50.0809,49.9462,50.0725,76400.0
2013-01-18 13:10:00,59.49,59.49,59.4,59.42,57600.0,50.0809,50.0809,50.0051,50.022,57600.0
2013-01-18 13:15:00,59.42,59.47,59.4,59.46,39600.0,50.022,50.0641,50.0051,50.0557,39600.0
2013-01-18 13:20:00,59.46,59.48,59.41,59.44,41200.0,50.0557,50.0725,50.0136,50.0388,41200.0
2013-01-18 13:25:00,59.45,59.56,59.44,59.5,82600.0,50.0472,50.1398,50.0388,50.0893,82600.0
2013-01-18 13:30:00,59.5,59.52,59.46,59.48,39100.0,50.0893,50.1062,50.0557,50.0725,39100.0
2013-01-18 13:35:00,59.48,59.5,59.42,59.44,88800.0,50.0725,50.0893,50.022,50.0388,88800.0
2013-01-18 13:40:00,59.44,59.52,59.43,59.5,58700.0,50.0388,50.1062,50.0304,50.0893,58700.0
2013-01-18 13:45:00,59.5,59.51,59.45,59.5,40500.0,50.0893,50.0977,50.0472,50.0893,40500.0
2013-01-18 13:50:00,59.5,59.5,59.49,59.49,23200.0,50.0893,50.0893,50.0809,50.0809,23200.0
2013-01-18 13:55:00,59.5,59.5,59.44,59.44,81300.0,50.0893,50.0893,50.0388,50.0388,81300.0
2013-01-18 14:00:00,59.45,59.51,59.38,59.5,122300.0,50.0472,50.0977,49.9883,50.0893,122300.0
2013-01-18 14:05:00,59.5,59.5,59.46,59.47,78300.0,50.0893,50.0893,50.0557,50.0641,78300.0
2013-01-18 14:10:00,59.48,59.5,59.47,59.49,76700.0,50.0725,50.0893,50.0641,50.0809,76700.0
2013-01-18 14:15:00,59.5,59.5,59.45,59.47,77600.0,50.0893,50.0893,50.0472,50.0641,77600.0
2013-01-18 14:20:00,59.48,59.52,59.47,59.5,119200.0,50.0725,50.1062,50.0641,50.0893,119200.0
2013-01-18 14:25:00,59.5,59.61,59.49,59.61,82600.0,50.0893,50.1819,50.0809,50.1819,82600.0
2013-01-18 14:30:00,59.61,59.62,59.5,59.52,79800.0,50.1819,50.1903,50.0893,50.1062,79800.0
2013-01-18 14:35:00,59.52,59.59,59.52,59.54,62100.0,50.1062,50.1651,50.1062,50.123,62100.0
2013-01-18 14:40:00,59.54,59.57,59.5,59.5,104600.0,50.123,50.1483,50.0893,50.0893,104600.0
2013-01-18 14:45:00,59.5,59.53,59.49,59.52,70300.0,50.0893,50.1146,50.0809,50.1062,70300.0
2013-01-18 14:50:00,59.52,59.58,59.51,59.55,56600.0,50.1062,50.1567,50.0977,50.1314,56600.0
2013-01-18 14:55:00,59.55,59.56,59.53,59.55,62600.0,50.1314,50.1398,50.1146,50.1314,62600.0
2013-01-18 15:00:00,59.54,59.55,59.5,59.51,66300.0,50.123,50.1314,50.0893,50.0977,66300.0
2013-01-18 15:05:00,59.51,59.55,59.51,59.53,42100.0,50.0977,50.1314,50.0977,50.1146,42100.0
2013-01-18 15:10:00,59.53,59.54,59.5,59.53,94600.0,50.1146,50.123,50.0893,50.1146,94600.0
2013-01-18 15:15:00,59.52,59.53,59.51,59.52,86600.0,50.1062,50.1146,50.0977,50.1062,86600.0
2013-01-18 15:20:00,59.51,59.53,59.51,59.52,49400.0,50.0977,50.1146,50.0977,50.1062,49400.0
2013-01-18 15:25:00,59.52,59.56,59.51,59.55,66300.0,50.1062,50.1398,50.0977,50.1314,66300.0
2013-01-18 15:30:00,59.55,59.58,59.54,59.58,112700.0,50.1314,50.1567,50.123,50.1567,112700.0
2013-01-18 15:35:00,59.58,59.62,59.57,59.59,163500.0,50.1567,50.1903,50.1483,50.1651,163500.0
2013-01-18 15:40:00,59.59,59.7,59.57,59.7,212200.0,50.1651,50.2577,50.1483,50.2577,212200.0
2013-01-18 15:45:00,59.71,59.73,59.64,59.67,266900.0,50.2661,50.283,50.2072,50.2324,266900.0
2013-01-18 15:50:00,59.67,59.74,59.66,59.71,217400.0,50.2324,50.2914,50.224,50.2661,217400.0
2013-01-18 15:55:00,59.71,59.81,59.71,59.79,460700.0,50.2661,50.3503,50.2661,50.3335,460700.0
2013-01-22 09:30:00,59.74,59.9,59.6,59.78,218700.0,50.2914,50.4261,50.1735,50.325,218700.0
2013-01-22 09:35:00,59.79,59.86,59.66,59.76,218000.0,50.3335,50.3924,50.224,50.3082,218000.0
2013-01-22 09:40:00,59.76,59.76,59.63,59.63,173300.0,50.3082,50.3082,50.1988,50.1988,173300.0
2013-01-22 09:45:00,59.63,59.63,59.37,59.46,164700.0,50.1988,50.1988,49.9799,50.0557,164700.0
2013-01-22 09:50:00,59.47,59.56,59.39,59.54,183900.0,50.0641,50.1398,49.9967,50.123,183900.0
2013-01-22 09:55:00,59.54,59.57,59.46,59.46,156800.0,50.123,50.1483,50.0557,50.0557,156800.0
2013-01-22 10:00:00,59.47,59.47,59.38,59.39,211900.0,50.0641,50.0641,49.9883,49.9967,211900.0
2013-01-22 10:05:00,59.39,59.48,59.39,59.45,171500.0,49.9967,50.0725,49.9967,50.0472,171500.0
2013-01-22 10:10:00,59.44,59.48,59.36,59.36,94200.0,50.0388,50.0725,49.9715,49.9715,94200.0
2013-01-22 10:15:00,59.37,59.37,59.18,59.22,106900.0,49.9799,49.9799,49.8199,49.8536,106900.0
2013-01-22 10:20:00,59.21,59.27,59.18,59.27,68800.0,49.8452,49.8957,49.8199,49.8957,68800.0
2013-01-22 10:25:00,59.28,59.31,59.17,59.18,65300.0,49.9041,49.9294,49.8115,49.8199,65300.0
2013-01-22 10:30:00,59.19,59.22,59.17,59.18,138200.0,49.8284,49.8536,49.8115,49.8199,138200.0
2013-01-22 10:35:00,59.18,59.19,59.01,59.08,178300.0,49.8199,49.8284,49.6768,49.7358,178300.0
2013-01-22 10:40:00,59.07,59.22,59.07,59.22,94100.0,49.7273,49.8536,49.7273,49.8536,94100.0
2013-01-22 10:45:00,59.22,59.27,59.2,59.22,79100.0,49.8536,49.8957,49.8368,49.8536,79100.0
2013-01-22 10:50:00,59.22,59.38,59.21,59.35,65700.0,49.8536,49.9883,49.8452,49.9631,65700.0
2013-01-22 10:55:00,59.35,59.36,59.32,59.34,58000.0,49.9631,49.9715,49.9378,49.9546,58000.0
2013-01-22 11:00:00,59.34,59.4,59.33,59.37,39500.0,49.9546,50.0051,49.9462,49.9799,39500.0
2013-01-22 11:05:00,59.37,59.37,59.27,59.3,68700.0,49.9799,49.9799,49.8957,49.921,68700.0
2013-01-22 11:10:00,59.31,59.35,59.3,59.35,35700.0,49.9294,49.9631,49.921,49.9631,35700.0
2013-01-22 11:15:00,59.35,59.35,59.26,59.26,74100.0,49.9631,49.9631,49.8873,49.8873,74100.0
2013-01-22 11:20:00,59.27,59.32,59.19,59.21,59600.0,49.8957,49.9378,49.8284,49.8452,59600.0
2013-01-22 11:25:00,59.2,59.34,59.2,59.29,51700.0,49.8368,49.9546,49.8368,49.9125,51700.0
2013-01-22 11:30:00,59.29,59.3,59.25,59.28,53900.0,49.9125,49.921,49.8789,49.9041,53900.0
2013-01-22 11:35:00,59.28,59.29,59.2,59.22,64100.0,49.9041,49.9125,49.8368,49.8536,64100.0
2013-01-22 11:40:00,59.21,59.3,59.21,59.28,54600.0,49.8452,49.921,49.8452,49.9041,54600.0
2013-01-22 11:45:00,59.27,59.28,59.25,59.26,27500.0,49.8957,49.9041,49.8789,49.8873,27500.0
2013-01-22 11:50:00,59.25,59.27,59.23,59.25,51300.0,49.8789,49.8957,49.862,49.8789,51300.0
2013-01-22 11:55:00,59.25,59.28,59.22,59.22,64400.0,49.8789,49.9041,49.8536,49.8536,64400.0
2013-01-22 12:00:00,59.22,59.25,59.21,59.24,59200.0,49.8536,49.8789,49.8452,49.8704,59200.0
2013-01-22 12:05:00,59.24,59.25,59.23,59.24,55000.0,49.8704,49.8789,49.862,49.8704,55000.0
2013-01-22 12:10:00,59.24,59.24,59.18,59.22,74900.0,49.8704,49.8704,49.8199,49.8536,74900.0
2013-01-22 12:15:00,59.22,59.26,59.19,59.24,58900.0,49.8536,49.8873,49.8284,49.8704,58900.0
2013-01-22 12:20:00,59.25,59.28,59.21,59.24,103400.0,49.8789,49.9041,49.8452,49.8704,103400.0
2013-01-22 12:25:00,59.24,59.28,59.22,59.26,58300.0,49.8704,49.9041,49.8536,49.8873,58300.0
2013-01-22 12:30:00,59.27,59.36,59.25,59.35,36000.0,49.8957,49.9715,49.8789,49.9631,36000.0
2013-01-22 12:35:00,59.35,59.38,59.29,59.3,40900.0,49.9631,49.9883,49.9125,49.921,40900.0
2013-01-22 12:40:00,59.3,59.37,59.3,59.35,47300.0,49.921,49.9799,49.921,49.9631,47300.0
2013-01-22 12:45:00,59.35,59.35,59.25,59.26,37800.0,49.9631,49.9631,49.8789,49.8873,37800.0
2013-01-22 12:50:00,59.26,59.3,59.25,59.3,25300.0,49.8873,49.921,49.8789,49.921,25300.0
2013-01-22 12:55:00,59.3,59.34,59.29,59.3,42400.0,49.921,49.9546,49.9125,49.921,42400.0
2013-01-22 13:00:00,59.3,59.37,59.3,59.36,51400.0,49.921,49.9799,49.921,49.9715,51400.0
2013-01-22 13:05:00,59.36,59.38,59.34,59.37,32000.0,49.9715,49.9883,49.9546,49.9799,32000.0
2013-01-22 13:10:00,59.37,59.41,59.36,59.41,42100.0,49.9799,50.0136,49.9715,50.0136,42100.0
2013-01-22 13:15:00,59.4,59.4,59.38,59.38,29500.0,50.0051,50.0051,49.9883,49.9883,29500.0
2013-01-22 13:20:00,59.39,59.4,59.32,59.32,37800.0,49.9967,50.0051,49.9378,49.9378,37800.0
2013-01-22 13:25:00,59.32,59.33,59.27,59.32,53700.0,49.9378,49.9462,49.8957,49.9378,53700.0
2013-01-22 13:30:00,59.32,59.32,59.28,59.28,54100.0,49.9378,49.9378,49.9041,49.9041,54100.0
2013-01-22 13:35:00,59.28,59.3,59.27,59.27,47900.0,49.9041,49.921,49.8957,49.8957,47900.0
2013-01-22 13:40:00,59.27,59.38,59.26,59.37,59600.0,49.8957,49.9883,49.8873,49.9799,59600.0
2013-01-22 13:45:00,59.36,59.37,59.33,59.35,42900.0,49.9715,49.9799,49.9462,49.9631,42900.0
2013-01-22 13:50:00,59.35,59.37,59.33,59.36,56700.0,49.9631,49.9799,49.9462,49.9715,56700.0
2013-01-22 13:55:00,59.36,59.36,59.29,59.33,51100.0,49.9715,49.9715,49.9125,49.9462,51100.0
2013-01-22 14:00:00,59.32,59.35,59.3,59.3,55100.0,49.9378,49.9631,49.921,49.921,55100.0
2013-01-22 14:05:00,59.29,59.37,59.29,59.35,49000.0,49.9125,49.9799,49.9125,49.9631,49000.0
2013-01-22 14:10:00,59.36,59.39,59.34,59.37,56900.0,49.9715,49.9967,49.9546,49.9799,56900.0
2013-01-22 14:15:00,59.38,59.38,59.34,59.35,49400.0,49.9883,49.9883,49.9546,49.9631,49400.0
2013-01-22 14:20:00,59.35,59.38,59.34,59.35,30300.0,49.9631,49.9883,49.9546,49.9631,30300.0
2013-01-22 14:25:00,59.34,59.39,59.34,59.36,48300.0,49.9546,49.9967,49.9546,49.9715,48300.0
2013-01-22 14:30:00,59.36,59.4,59.36,59.39,51600.0,49.9715,50.0051,49.9715,49.9967,51600.0
2013-01-22 14:35:00,59.39,59.41,59.34,59.34,49200.0,49.9967,50.0136,49.9546,49.9546,49200.0
2013-01-22 14:40:00,59.34,59.39,59.33,59.38,33800.0,49.9546,49.9967,49.9462,49.9883,33800.0
2013-01-22 14:45:00,59.38,59.47,59.38,59.45,30400.0,49.9883,50.0641,49.9883,50.0472,30400.0
2013-01-22 14:50:00,59.46,59.46,59.4,59.43,51800.0,50.0557,50.0557,50.0051,50.0304,51800.0
2013-01-22 14:55:00,59.42,59.45,59.42,59.43,37400.0,50.022,50.0472,50.022,50.0304,37400.0
2013-01-22 15:00:00,59.43,59.45,59.34,59.35,113300.0,50.0304,50.0472,49.9546,49.9631,113300.0
2013-01-22 15:05:00,59.34,59.39,59.34,59.34,46800.0,49.9546,49.9967,49.9546,49.9546,46800.0
2013-01-22 15:10:00,59.35,59.37,59.3,59.32,56900.0,49.9631,49.9799,49.921,49.9378,56900.0
2013-01-22 15:15:00,59.33,59.35,59.3,59.33,59300.0,49.9462,49.9631,49.921,49.9462,59300.0
2013-01-22 15:20:00,59.33,59.34,59.3,59.33,43100.0,49.9462,49.9546,49.921,49.9462,43100.0
2013-01-22 15:25:00,59.33,59.37,59.32,59.33,55000.0,49.9462,49.9799,49.9378,49.9462,55000.0
2013-01-22 15:30:00,59.33,59.41,59.33,59.39,83200.0,49.9462,50.0136,49.9462,49.9967,83200.0
2013-01-22 15:35:00,59.38,59.4,59.34,59.38,85900.0,49.9883,50.0051,49.9546,49.9883,85900.0
2013-01-22 15:40:00,59.39,59.42,59.37,59.4,110300.0,49.9967,50.022,49.9799,50.0051,110300.0
2013-01-22 15:45:00,59.41,59.42,59.3,59.32,153800.0,50.0136,50.022,49.921,49.9378,153800.0
2013-01-22 15:50:00,59.32,59.39,59.32,59.39,141800.0,49.9378,49.9967,49.9378,49.9967,141800.0
2013-01-22 15:55:00,59.38,59.4,59.37,59.4,282200.0,49.9883,50.0051,49.9799,50.0051,282200.0
2013-01-23 09:30:00,59.04,59.29,58.95,59.12,212400.0,49.7021,49.9125,49.6263,49.7694,212400.0
2013-01-23 09:35:00,59.12,59.17,58.94,59.06,135400.0,49.7694,49.8115,49.6179,49.7189,135400.0
2013-01-23 09:40:00,59.05,59.15,59.0,59.03,89200.0,49.7105,49.7947,49.6684,49.6937,89200.0
2013-01-23 09:45:00,59.03,59.04,58.87,58.88,113000.0,49.6937,49.7021,49.559,49.5674,113000.0
2013-01-23 09:50:00,58.88,58.9,58.82,58.83,84300.0,49.5674,49.5842,49.5169,49.5253,84300.0
2013-01-23 09:55:00,58.83,58.89,58.8,58.8,94400.0,49.5253,49.5758,49.5,49.5,94400.0
2013-01-23 10:00:00,58.81,58.87,58.8,58.86,83900.0,49.5085,49.559,49.5,49.5506,83900.0
2013-01-23 10:05:00,58.86,58.87,58.84,58.85,53300.0,49.5506,49.559,49.5337,49.5421,53300.0
2013-01-23 10:10:00,58.85,58.96,58.85,58.92,118900.0,49.5421,49.6347,49.5421,49.6011,118900.0
2013-01-23 10:15:00,58.92,58.95,58.88,58.95,71400.0,49.6011,49.6263,49.5674,49.6263,71400.0
2013-01-23 10:20:00,58.95,58.95,58.89,58.92,64900.0,49.6263,49.6263,49.5758,49.6011,64900.0
2013-01-23 10:25:00,58.92,58.95,58.89,58.94,52500.0,49.6011,49.6263,49.5758,49.6179,52500.0
2013-01-23 10:30:00,58.94,58.95,58.9,58.93,54200.0,49.6179,49.6263,49.5842,49.6095,54200.0
2013-01-23 10:35:00,58.93,58.97,58.89,58.9,97500.0,49.6095,49.6432,49.5758,49.5842,97500.0
2013-01-23 10:40:00,58.9,58.91,58.85,58.86,46600.0,49.5842,49.5926,49.5421,49.5506,46600.0
2013-01-23 10:45:00,58.86,58.91,58.85,58.89,31700.0,49.5506,49.5926,49.5421,49.5758,31700.0
2013-01-23 10:50:00,58.89,58.94,58.89,58.91,56300.0,49.5758,49.6179,49.5758,49.5926,56300.0
2013-01-23 10:55:00,58.91,58.97,58.91,58.92,47000.0,49.5926,49.6432,49.5926,49.6011,47000.0
2013-01-23 11:00:00,58.93,58.98,58.91,58.94,73200.0,49.6095,49.6516,49.5926,49.6179,73200.0
2013-01-23 11:05:00,58.94,58.96,58.93,58.95,103100.0,49.6179,49.6347,49.6095,49.6263,103100.0
2013-01-23 11:10:00,58.96,58.98,58.94,58.95,135800.0,49.6347,49.6516,49.6179,49.6263,135800.0
2013-01-23 11:15:00,58.95,58.97,58.93,58.96,85400.0,49.6263,49.6432,49.6095,49.6347,85400.0
2013-01-23 11:20:00,58.96,58.98,58.93,58.94,75600.0,49.6347,49.6516,49.6095,49.6179,75600.0
2013-01-23 11:25:00,58.95,58.95,58.93,58.95,75600.0,49.6263,49.6263,49.6095,49.6263,75600.0
2013-01-23 11:30:00,58.94,58.95,58.93,58.95,48400.0,49.6179,49.6263,49.6095,49.6263,48400.0
2013-01-23 11:35:00,58.95,58.95,58.94,58.95,37000.0,49.6263,49.6263,49.6179,49.6263,37000.0
2013-01-23 11:40:00,58.95,58.95,58.94,58.95,64900.0,49.6263,49.6263,49.6179,49.6263,64900.0
2013-01-23 11:45:00,58.95,58.95,58.94,58.94,58800.0,49.6263,49.6263,49.6179,49.6179,58800.0
2013-01-23 11:50:00,58.93,58.95,58.91,58.92,33500.0,49.6095,49.6263,49.5926,49.6011,33500.0
2013-01-23 11:55:00,58.93,58.93,58.89,58.92,64400.0,49.6095,49.6095,49.5758,49.6011,64400.0
2013-01-23 12:00:00,58.91,59.0,58.91,58.97,36400.0,49.5926,49.6684,49.5926,49.6432,36400.0
2013-01-23 12:05:00,58.97,58.98,58.89,58.91,137400.0,49.6432,49.6516,49.5758,49.5926,137400.0
2013-01-23 12:10:00,58.91,58.94,58.89,58.9,42400.0,49.5926,49.6179,49.5758,49.5842,42400.0
2013-01-23 12:15:00,58.9,58.93,58.89,58.92,48200.0,49.5842,49.6095,49.5758,49.6011,48200.0
2013-01-23 12:20:00,58.91,58.92,58.91,58.92,20600.0,49.5926,49.6011,49.5926,49.6011,20600.0
2013-01-23 12:25:00,58.92,58.93,58.89,58.9,49300.0,49.6011,49.6095,49.5758,49.5842,49300.0
2013-01-23 12:30:00,58.9,58.91,58.89,58.89,38800.0,49.5842,49.5926,49.5758,49.5758,38800.0
2013-01-23 12:35:00,58.9,58.92,58.88,58.88,39300.0,49.5842,49.6011,49.5674,49.5674,39300.0
2013-01-23 12:40:00,58.88,58.94,58.85,58.94,31700.0,49.5674,49.6179,49.5421,49.6179,31700.0
2013-01-23 12:45:00,58.94,58.95,58.91,58.91,18200.0,49.6179,49.6263,49.5926,49.5926,18200.0
2013-01-23 12:50:00,58.92,58.94,58.91,58.94,30100.0,49.6011,49.6179,49.5926,49.6179,30100.0
2013-01-23 12:55:00,58.94,58.98,58.93,58.98,31700.0,49.6179,49.6516,49.6095,49.6516,31700.0
2013-01-23 13:00:00,58.97,58.99,58.94,58.94,41600.0,49.6432,49.66,49.6179,49.6179,41600.0
2013-01-23 13:05:00,58.95,58.96,58.93,58.93,54100.0,49.6263,49.6347,49.6095,49.6095,54100.0
2013-01-23 13:10:00,58.94,58.96,58.93,58.93,28200.0,49.6179,49.6347,49.6095,49.6095,28200.0
2013-01-23 13:15:00,58.93,58.96,58.91,58.91,29700.0,49.6095,49.6347,49.5926,49.5926,29700.0
2013-01-23 13:20:00,58.92,58.96,58.92,58.95,139200.0,49.6011,49.6347,49.6011,49.6263,139200.0
2013-01-23 13:25:00,58.95,58.95,58.91,58.93,26600.0,49.6263,49.6263,49.5926,49.6095,26600.0
2013-01-23 13:30:00,58.93,58.99,58.92,58.97,32800.0,49.6095,49.66,49.6011,49.6432,32800.0
2013-01-23 13:35:00,58.98,59.0,58.97,58.99,30800.0,49.6516,49.6684,49.6432,49.66,30800.0
2013-01-23 13:40:00,58.98,59.03,58.97,59.03,63800.0,49.6516,49.6937,49.6432,49.6937,63800.0
2013-01-23 13:45:00,59.03,59.09,59.0,59.0,57800.0,49.6937,49.7442,49.6684,49.6684,57800.0
2013-01-23 13:50:00,59.0,59.04,58.97,59.03,98900.0,49.6684,49.7021,49.6432,49.6937,98900.0
2013-01-23 13:55:00,59.04,59.08,59.04,59.07,51800.0,49.7021,49.7358,49.7021,49.7273,51800.0
2013-01-23 14:00:00,59.08,59.1,59.04,59.05,72100.0,49.7358,49.7526,49.7021,49.7105,72100.0
2013-01-23 14:05:00,59.05,59.07,59.01,59.03,32300.0,49.7105,49.7273,49.6768,49.6937,32300.0
2013-01-23 14:10:00,59.04,59.04,59.0,59.0,29000.0,49.7021,49.7021,49.6684,49.6684,29000.0
2013-01-23 14:15:00,59.0,59.04,58.99,58.99,48300.0,49.6684,49.7021,49.66,49.66,48300.0
2013-01-23 14:20:00,59.0,59.05,58.99,59.03,31600.0,49.6684,49.7105,49.66,49.6937,31600.0
2013-01-23 14:25:00,59.03,59.07,59.03,59.07,35000.0,49.6937,49.7273,49.6937,49.7273,35000.0
2013-01-23 14:30:00,59.07,59.1,59.05,59.06,25400.0,49.7273,49.7526,49.7105,49.7189,25400.0
2013-01-23 14:35:00,59.05,59.06,59.03,59.05,26600.0,49.7105,49.7189,49.6937,49.7105,26600.0
2013-01-23 14:40:00,59.05,59.07,59.02,59.05,46500.0,49.7105,49.7273,49.6852,49.7105,46500.0
2013-01-23 14:45:00,59.05,59.05,59.01,59.02,47500.0,49.7105,49.7105,49.6768,49.6852,47500.0
2013-01-23 14:50:00,59.01,59.06,59.01,59.05,45900.0,49.6768,49.7189,49.6768,49.7105,45900.0
2013-01-23 14:55:00,59.06,59.06,59.01,59.01,49800.0,49.7189,49.7189,49.6768,49.6768,49800.0
2013-01-23 15:00:00,59.02,59.1,59.0,59.07,109300.0,49.6852,49.7526,49.6684,49.7273,109300.0
2013-01-23 15:05:00,59.07,59.1,59.06,59.07,75600.0,49.7273,49.7526,49.7189,49.7273,75600.0
2013-01-23 15:10:00,59.06,59.07,59.03,59.03,57600.0,49.7189,49.7273,49.6937,49.6937,57600.0
2013-01-23 15:15:00,59.03,59.08,59.03,59.04,123300.0,49.6937,49.7358,49.6937,49.7021,123300.0
2013-01-23 15:20:00,59.05,59.05,59.0,59.02,88400.0,49.7105,49.7105,49.6684,49.6852,88400.0
2013-01-23 15:25:00,59.02,59.03,58.98,59.02,104100.0,49.6852,49.6937,49.6516,49.6852,104100.0
2013-01-23 15:30:00,59.03,59.03,58.98,59.0,101800.0,49.6937,49.6937,49.6516,49.6684,101800.0
2013-01-23 15:35:00,59.0,59.02,58.99,59.0,82700.0,49.6684,49.6852,49.66,49.6684,82700.0
2013-01-23 15:40:00,58.99,59.01,58.95,58.97,101000.0,49.66,49.6768,49.6263,49.6432,101000.0
2013-01-23 15:45:00,58.98,59.01,58.94,58.97,169800.0,49.6516,49.6768,49.6179,49.6432,169800.0
2013-01-23 15:50:00,58.97,59.0,58.92,58.98,109700.0,49.6432,49.6684,49.6011,49.6516,109700.0
2013-01-23 15:55:00,58.99,59.0,58.91,58.93,484700.0,49.66,49.6684,49.5926,49.6095,484700.0
2013-01-24 09:30:00,59.14,59.38,59.14,59.25,116700.0,49.7863,49.9883,49.7863,49.8789,116700.0
2013-01-24 09:35:00,59.25,59.28,59.13,59.26,93000.0,49.8789,49.9041,49.7778,49.8873,93000.0
2013-01-24 09:40:00,59.25,59.32,59.19,59.22,145700.0,49.8789,49.9378,49.8284,49.8536,145700.0
2013-01-24 09:45:00,59.21,59.23,59.04,59.13,96200.0,49.8452,49.862,49.7021,49.7778,96200.0
2013-01-24 09:50:00,59.11,59.2,59.08,59.2,94200.0,49.761,49.8368,49.7358,49.8368,94200.0
2013-01-24 09:55:00,59.21,59.3,59.12,59.18,118800.0,49.8452,49.921,49.7694,49.8199,118800.0
2013-01-24 10:00:00,59.18,59.33,59.17,59.32,123400.0,49.8199,49.9462,49.8115,49.9378,123400.0
2013-01-24 10:05:00,59.31,59.39,59.29,59.35,135200.0,49.9294,49.9967,49.9125,49.9631,135200.0
2013-01-24 10:10:00,59.35,59.39,59.28,59.34,92700.0,49.9631,49.9967,49.9041,49.9546,92700.0
2013-01-24 10:15:00,59.33,59.34,59.25,59.28,78000.0,49.9462,49.9546,49.8789,49.9041,78000.0
2013-01-24 10:20:00,59.27,59.28,59.2,59.22,96600.0,49.8957,49.9041,49.8368,49.8536,96600.0
2013-01-24 10:25:00,59.23,59.28,59.23,59.25,173800.0,49.862,49.9041,49.862,49.8789,173800.0
2013-01-24 10:30:00,59.25,59.25,59.21,59.22,40600.0,49.8789,49.8789,49.8452,49.8536,40600.0
2013-01-24 10:35:00,59.21,59.35,59.2,59.31,144700.0,49.8452,49.9631,49.8368,49.9294,144700.0
2013-01-24 10:40:00,59.31,59.37,59.29,59.35,50700.0,49.9294,49.9799,49.9125,49.9631,50700.0
2013-01-24 10:45:00,59.35,59.37,59.28,59.31,96200.0,49.9631,49.9799,49.9041,49.9294,96200.0
2013-01-24 10:50:00,59.3,59.3,59.26,59.27,75800.0,49.921,49.921,49.8873,49.8957,75800.0
2013-01-24 10:55:00,59.27,59.33,59.24,59.24,90400.0,49.8957,49.9462,49.8704,49.8704,90400.0
2013-01-24 11:00:00,59.25,59.38,59.25,59.38,51200.0,49.8789,49.9883,49.8789,49.9883,51200.0
2013-01-24 11:05:00,59.38,59.42,59.35,59.4,42200.0,49.9883,50.022,49.9631,50.0051,42200.0
2013-01-24 11:10:00,59.41,59.47,59.39,59.46,57900.0,50.0136,50.0641,49.9967,50.0557,57900.0
2013-01-24 11:15:00,59.46,59.48,59.43,59.43,38100.0,50.0557,50.0725,50.0304,50.0304,38100.0
2013-01-24 11:20:00,59.43,59.49,59.42,59.48,33200.0,50.0304,50.0809,50.022,50.0725,33200.0
2013-01-24 11:25:00,59.49,59.5,59.44,59.48,139300.0,50.0809,50.0893,50.0388,50.0725,139300.0
2013-01-24 11:30:00,59.48,59.51,59.42,59.44,46500.0,50.0725,50.0977,50.022,50.0388,46500.0
2013-01-24 11:35:00,59.44,59.45,59.41,59.43,45200.0,50.0388,50.0472,50.0136,50.0304,45200.0
2013-01-24 11:40:00,59.44,59.46,59.43,59.45,48900.0,50.0388,50.0557,50.0304,50.0472,48900.0
2013-01-24 11:45:00,59.45,59.46,59.37,59.39,44800.0,50.0472,50.0557,49.9799,49.9967,44800.0
2013-01-24 11:50:00,59.4,59.43,59.37,59.37,36500.0,50.0051,50.0304,49.9799,49.9799,36500.0
2013-01-24 11:55:00,59.38,59.42,59.37,59.41,18700.0,49.9883,50.022,49.9799,50.0136,18700.0
2013-01-24 12:00:00,59.4,59.43,59.36,59.38,25600.0,50.0051,50.0304,49.9715,49.9883,25600.0
2013-01-24 12:05:00,59.38,59.39,59.35,59.37,29200.0,49.9883,49.9967,49.9631,49.9799,29200.0
2013-01-24 12:10:00,59.36,59.37,59.35,59.35,18500.0,49.9715,49.9799,49.9631,49.9631,18500.0
2013-01-24 12:15:00,59.36,59.37,59.34,59.35,53600.0,49.9715,49.9799,49.9546,49.9631,53600.0
2013-01-24 12:20:00,59.36,59.39,59.35,59.36,16400.0,49.9715,49.9967,49.9631,49.9715,16400.0
2013-01-24 12:25:00,59.35,59.37,59.35,59.35,32300.0,49.9631,49.9799,49.9631,49.9631,32300.0
2013-01-24 12:30:00,59.36,59.37,59.34,59.35,44000.0,49.9715,49.9799,49.9546,49.9631,44000.0
2013-01-24 12:35:00,59.34,59.35,59.18,59.19,44000.0,49.9546,49.9631,49.8199,49.8284,44000.0
2013-01-24 12:40:00,59.19,59.22,59.17,59.17,36000.0,49.8284,49.8536,49.8115,49.8115,36000.0
2013-01-24 12:45:00,59.18,59.2,59.15,59.16,47400.0,49.8199,49.8368,49.7947,49.8031,47400.0
2013-01-24 12:50:00,59.16,59.16,59.08,59.08,46600.0,49.8031,49.8031,49.7358,49.7358,46600.0
2013-01-24 12:55:00,59.09,59.09,59.01,59.02,36000.0,49.7442,49.7442,49.6768,49.6852,36000.0
2013-01-24 13:00:00,59.03,59.08,59.02,59.02,48700.0,49.6937,49.7358,49.6852,49.6852,48700.0
2013-01-24 13:05:00,59.02,59.15,59.01,59.15,58400.0,49.6852,49.7947,49.6768,49.7947,58400.0
2013-01-24 13:10:00,59.14,59.26,59.14,59.24,74400.0,49.7863,49.8873,49.7863,49.8704,74400.0
2013-01-24 13:15:00,59.23,59.26,59.22,59.26,24800.0,49.862,49.8873,49.8536,49.8873,24800.0
2013-01-24 13:20:00,59.25,59.27,59.24,59.27,23100.0,49.8789,49.8957,49.8704,49.8957,23100.0
2013-01-24 13:25:00,59.26,59.28,59.26,59.27,17400.0,49.8873,49.9041,49.8873,49.8957,17400.0
2013-01-24 13:30:00,59.28,59.29,59.23,59.26,51100.0,49.9041,49.9125,49.862,49.8873,51100.0
2013-01-24 13:35:00,59.26,59.26,59.18,59.18,18700.0,49.8873,49.8873,49.8199,49.8199,18700.0
2013-01-24 13:40:00,59.18,59.18,59.13,59.13,21800.0,49.8199,49.8199,49.7778,49.7778,21800.0
2013-01-24 13:45:00,59.13,59.14,59.05,59.06,34300.0,49.7778,49.7863,49.7105,49.7189,34300.0
2013-01-24 13:50:00,59.06,59.14,59.06,59.12,70200.0,49.7189,49.7863,49.7189,49.7694,70200.0
2013-01-24 13:55:00,59.12,59.17,59.09,59.17,41600.0,49.7694,49.8115,49.7442,49.8115,41600.0
2013-01-24 14:00:00,59.17,59.17,59.06,59.09,47300.0,49.8115,49.8115,49.7189,49.7442,47300.0
2013-01-24 14:05:00,59.1,59.14,59.09,59.14,31100.0,49.7526,49.7863,49.7442,49.7863,31100.0
2013-01-24 14:10:00,59.14,59.19,59.14,59.17,38800.0,49.7863,49.8284,49.7863,49.8115,38800.0
2013-01-24 14:15:00,59.18,59.2,59.16,59.16,41300.0,49.8199,49.8368,49.8031,49.8031,41300.0
2013-01-24 14:20:00,59.16,59.18,59.14,59.17,25400.0,49.8031,49.8199,49.7863,49.8115,25400.0
2013-01-24 14:25:00,59.16,59.22,59.16,59.22,31900.0,49.8031,49.8536,49.8031,49.8536,31900.0
2013-01-24 14:30:00,59.21,59.3,59.2,59.26,37900.0,49.8452,49.921,49.8368,49.8873,37900.0
2013-01-24 14:35:00,59.26,59.33,59.26,59.3,78400.0,49.8873,49.9462,49.8873,49.921,78400.0
2013-01-24 14:40:00,59.3,59.34,59.28,59.34,44200.0,49.921,49.9546,49.9041,49.9546,44200.0
2013-01-24 14:45:00,59.34,59.34,59.29,59.32,64500.0,49.9546,49.9546,49.9125,49.9378,64500.0
2013-01-24 14:50:00,59.32,59.35,59.26,59.27,51200.0,49.9378,49.9631,49.8873,49.8957,51200.0
2013-01-24 14:55:00,59.26,59.28,59.26,59.27,34100.0,49.8873,49.9041,49.8873,49.8957,34100.0
2013-01-24 15:00:00,59.28,59.29,59.24,59.29,47300.0,49.9041,49.9125,49.8704,49.9125,47300.0
2013-01-24 15:05:00,59.29,59.31,59.27,59.28,52400.0,49.9125,49.9294,49.8957,49.9041,52400.0
2013-01-24 15:10:00,59.28,59.31,59.28,59.29,61500.0,49.9041,49.9294,49.9041,49.9125,61500.0
2013-01-24 15:15:00,59.29,59.34,59.29,59.3,75700.0,49.9125,49.9546,49.9125,49.921,75700.0
2013-01-24 15:20:00,59.3,59.32,59.29,59.32,44100.0,49.921,49.9378,49.9125,49.9378,44100.0
2013-01-24 15:25:00,59.32,59.34,59.28,59.31,82800.0,49.9378,49.9546,49.9041,49.9294,82800.0
2013-01-24 15:30:00,59.31,59.36,59.31,59.32,121800.0,49.9294,49.9715,49.9294,49.9378,121800.0
2013-01-24 15:35:00,59.31,59.39,59.31,59.38,75000.0,49.9294,49.9967,49.9294,49.9883,75000.0
2013-01-24 15:40:00,59.37,59.39,59.36,59.38,71100.0,49.9799,49.9967,49.9715,49.9883,71100.0
2013-01-24 15:45:00,59.39,59.39,59.35,59.37,134500.0,49.9967,49.9967,49.9631,49.9799,134500.0
2013-01-24 15:50:00,59.37,59.38,59.3,59.31,114400.0,49.9799,49.9883,49.921,49.9294,114400.0
2013-01-24 15:55:00,59.3,59.33,59.24,59.3,251000.0,49.921,49.9462,49.8704,49.921,251000.0
2013-01-25 09:30:00,59.57,59.57,59.3,59.48,125300.0,50.1483,50.1483,49.921,50.0725,125300.0
2013-01-25 09:35:00,59.47,59.6,59.42,59.44,83700.0,50.0641,50.1735,50.022,50.0388,83700.0
2013-01-25 09:40:00,59.45,59.5,59.41,59.48,80900.0,50.0472,50.0893,50.0136,50.0725,80900.0
2013-01-25 09:45:00,59.48,59.55,59.45,59.52,74700.0,50.0725,50.1314,50.0472,50.1062,74700.0
2013-01-25 09:50:00,59.52,59.64,59.49,59.63,85500.0,50.1062,50.2072,50.0809,50.1988,85500.0
2013-01-25 09:55:00,59.63,59.7,59.62,59.63,51400.0,50.1988,50.2577,50.1903,50.1988,51400.0
2013-01-25 10:00:00,59.63,59.64,59.47,59.49,55300.0,50.1988,50.2072,50.0641,50.0809,55300.0
2013-01-25 10:05:00,59.49,59.51,59.44,59.48,26500.0,50.0809,50.0977,50.0388,50.0725,26500.0
2013-01-25 10:10:00,59.47,59.53,59.43,59.44,36600.0,50.0641,50.1146,50.0304,50.0388,36600.0
2013-01-25 10:15:00,59.45,59.51,59.41,59.43,50800.0,50.0472,50.0977,50.0136,50.0304,50800.0
2013-01-25 10:20:00,59.42,59.47,59.39,59.4,89900.0,50.022,50.0641,49.9967,50.0051,89900.0
2013-01-25 10:25:00,59.4,59.41,59.24,59.24,76500.0,50.0051,50.0136,49.8704,49.8704,76500.0
2013-01-25 10:30:00,59.25,59.28,59.22,59.23,46000.0,49.8789,49.9041,49.8536,49.862,46000.0
2013-01-25 10:35:00,59.23,59.29,59.21,59.27,31400.0,49.862,49.9125,49.8452,49.8957,31400.0
2013-01-25 10:40:00,59.26,59.3,59.26,59.26,33900.0,49.8873,49.921,49.8873,49.8873,33900.0
2013-01-25 10:45:00,59.25,59.32,59.19,59.29,54200.0,49.8789,49.9378,49.8284,49.9125,54200.0
2013-01-25 10:50:00,59.29,59.33,59.27,59.29,36500.0,49.9125,49.9462,49.8957,49.9125,36500.0
2013-01-25 10:55:00,59.31,59.32,59.27,59.31,29500.0,49.9294,49.9378,49.8957,49.9294,29500.0
2013-01-25 11:00:00,59.32,59.4,59.31,59.36,34100.0,49.9378,50.0051,49.9294,49.9715,34100.0
2013-01-25 11:05:00,59.36,59.42,59.33,59.42,26500.0,49.9715,50.022,49.9462,50.022,26500.0
2013-01-25 11:10:00,59.41,59.42,59.35,59.36,30300.0,50.0136,50.022,49.9631,49.9715,30300.0
2013-01-25 11:15:00,59.36,59.37,59.27,59.3,32200.0,49.9715,49.9799,49.8957,49.921,32200.0
2013-01-25 11:20:00,59.3,59.31,59.24,59.24,27000.0,49.921,49.9294,49.8704,49.8704,27000.0
2013-01-25 11:25:00,59.25,59.32,59.22,59.32,48000.0,49.8789,49.9378,49.8536,49.9378,48000.0
2013-01-25 11:30:00,59.32,59.35,59.3,59.3,30800.0,49.9378,49.9631,49.921,49.921,30800.0
2013-01-25 11:35:00,59.3,59.44,59.3,59.42,38300.0,49.921,50.0388,49.921,50.022,38300.0
2013-01-25 11:40:00,59.43,59.46,59.41,59.42,29300.0,50.0304,50.0557,50.0136,50.022,29300.0
2013-01-25 11:45:00,59.42,59.44,59.39,59.41,55600.0,50.022,50.0388,49.9967,50.0136,55600.0
2013-01-25 11:50:00,59.41,59.41,59.35,59.36,36200.0,50.0136,50.0136,49.9631,49.9715,36200.0
2013-01-25 11:55:00,59.35,59.39,59.35,59.36,25300.0,49.9631,49.9967,49.9631,49.9715,25300.0
2013-01-25 12:00:00,59.37,59.41,59.36,59.4,25300.0,49.9799,50.0136,49.9715,50.0051,25300.0
2013-01-25 12:05:00,59.41,59.49,59.4,59.48,32000.0,50.0136,50.0809,50.0051,50.0725,32000.0
2013-01-25 12:10:00,59.48,59.49,59.47,59.48,19800.0,50.0725,50.0809,50.0641,50.0725,19800.0
2013-01-25 12:15:00,59.49,59.49,59.46,59.47,25200.0,50.0809,50.0809,50.0557,50.0641,25200.0
2013-01-25 12:20:00,59.48,59.48,59.44,59.46,15800.0,50.0725,50.0725,50.0388,50.0557,15800.0
2013-01-25 12:25:00,59.46,59.47,59.43,59.44,12900.0,50.0557,50.0641,50.0304,50.0388,12900.0
2013-01-25 12:30:00,59.44,59.48,59.43,59.46,22800.0,50.0388,50.0725,50.0304,50.0557,22800.0
2013-01-25 12:35:00,59.46,59.47,59.42,59.43,19400.0,50.0557,50.0641,50.022,50.0304,19400.0
2013-01-25 12:40:00,59.43,59.51,59.43,59.51,123500.0,50.0304,50.0977,50.0304,50.0977,123500.0
2013-01-25 12:45:00,59.5,59.57,59.5,59.55,57100.0,50.0893,50.1483,50.0893,50.1314,57100.0
2013-01-25 12:50:00,59.55,59.55,59.49,59.5,27200.0,50.1314,50.1314,50.0809,50.0893,27200.0
2013-01-25 12:55:00,59.49,59.5,59.46,59.46,31000.0,50.0809,50.0893,50.0557,50.0557,31000.0
2013-01-25 13:00:00,59.47,59.49,59.45,59.49,29600.0,50.0641,50.0809,50.0472,50.0809,29600.0
2013-01-25 13:05:00,59.5,59.5,59.47,59.48,19500.0,50.0893,50.0893,50.0641,50.0725,19500.0
2013-01-25 13:10:00,59.48,59.5,59.45,59.45,20900.0,50.0725,50.0893,50.0472,50.0472,20900.0
2013-01-25 13:15:00,59.46,59.5,59.45,59.47,29300.0,50.0557,50.0893,50.0472,50.0641,29300.0
2013-01-25 13:20:00,59.47,59.49,59.46,59.49,13800.0,50.0641,50.0809,50.0557,50.0809,13800.0
2013-01-25 13:25:00,59.49,59.52,59.48,59.51,41700.0,50.0809,50.1062,50.0725,50.0977,41700.0
2013-01-25 13:30:00,59.51,59.52,59.48,59.49,30900.0,50.0977,50.1062,50.0725,50.0809,30900.0
2013-01-25 13:35:00,59.49,59.5,59.48,59.49,21400.0,50.0809,50.0893,50.0725,50.0809,21400.0
2013-01-25 13:40:00,59.48,59.55,59.48,59.52,74800.0,50.0725,50.1314,50.0725,50.1062,74800.0
2013-01-25 13:45:00,59.52,59.53,59.49,59.5,27500.0,50.1062,50.1146,50.0809,50.0893,27500.0
2013-01-25 13:50:00,59.5,59.53,59.49,59.52,26400.0,50.0893,50.1146,50.0809,50.1062,26400.0
2013-01-25 13:55:00,59.52,59.53,59.49,59.49,12200.0,50.1062,50.1146,50.0809,50.0809,12200.0
2013-01-25 14:00:00,59.5,59.52,59.47,59.48,91100.0,50.0893,50.1062,50.0641,50.0725,91100.0
2013-01-25 14:05:00,59.48,59.52,59.47,59.51,19500.0,50.0725,50.1062,50.0641,50.0977,19500.0
2013-01-25 14:10:00,59.52,59.54,59.49,59.49,42000.0,50.1062,50.123,50.0809,50.0809,42000.0
2013-01-25 14:15:00,59.49,59.51,59.48,59.49,27800.0,50.0809,50.0977,50.0725,50.0809,27800.0
2013-01-25 14:20:00,59.49,59.51,59.48,59.48,24600.0,50.0809,50.0977,50.0725,50.0725,24600.0
2013-01-25 14:25:00,59.49,59.49,59.48,59.49,26300.0,50.0809,50.0809,50.0725,50.0809,26300.0
2013-01-25 14:30:00,59.49,59.52,59.48,59.5,48100.0,50.0809,50.1062,50.0725,50.0893,48100.0
2013-01-25 14:35:00,59.51,59.53,59.48,59.49,55600.0,50.0977,50.1146,50.0725,50.0809,55600.0
2013-01-25 14:40:00,59.49,59.5,59.48,59.5,28100.0,50.0809,50.0893,50.0725,50.0893,28100.0
2013-01-25 14:45:00,59.5,59.52,59.48,59.52,78600.0,50.0893,50.1062,50.0725,50.1062,78600.0
2013-01-25 14:50:00,59.52,59.53,59.48,59.51,43200.0,50.1062,50.1146,50.0725,50.0977,43200.0
2013-01-25 14:55:00,59.51,59.51,59.43,59.43,50200.0,50.0977,50.0977,50.0304,50.0304,50200.0
2013-01-25 15:00:00,59.43,59.48,59.43,59.45,34500.0,50.0304,50.0725,50.0304,50.0472,34500.0
2013-01-25 15:05:00,59.45,59.45,59.39,59.42,59400.0,50.0472,50.0472,49.9967,50.022,59400.0
2013-01-25 15:10:00,59.42,59.45,59.41,59.44,18900.0,50.022,50.0472,50.0136,50.0388,18900.0
2013-01-25 15:15:00,59.43,59.46,59.42,59.45,33500.0,50.0304,50.0557,50.022,50.0472,33500.0
2013-01-25 15:20:00,59.45,59.46,59.42,59.43,35000.0,50.0472,50.0557,50.022,50.0304,35000.0
2013-01-25 15:25:00,59.43,59.49,59.43,59.48,47600.0,50.0304,50.0809,50.0304,50.0725,47600.0
2013-01-25 15:30:00,59.49,59.49,59.45,59.46,54400.0,50.0809,50.0809,50.0472,50.0557,54400.0
2013-01-25 15:35:00,59.46,59.46,59.42,59.43,28400.0,50.0557,50.0557,50.022,50.0304,28400.0
2013-01-25 15:40:00,59.43,59.43,59.35,59.36,69900.0,50.0304,50.0304,49.9631,49.9715,69900.0
2013-01-25 15:45:00,59.36,59.4,59.33,59.37,93300.0,49.9715,50.0051,49.9462,49.9799,93300.0
2013-01-25 15:50:00,59.36,59.45,59.35,59.45,88500.0,49.9715,50.0472,49.9631,50.0472,88500.0
2013-01-25 15:55:00,59.44,59.5,59.38,59.49,251500.0,50.0388,50.0893,49.9883,50.0809,251500.0
2013-01-28 09:30:00,59.36,59.55,59.23,59.35,140100.0,49.9715,50.1314,49.862,49.9631,140100.0
2013-01-28 09:35:00,59.36,59.47,59.27,59.32,81600.0,49.9715,50.0641,49.8957,49.9378,81600.0
2013-01-28 09:40:00,59.32,59.36,59.15,59.22,63000.0,49.9378,49.9715,49.7947,49.8536,63000.0
2013-01-28 09:45:00,59.23,59.24,59.08,59.08,95400.0,49.862,49.8704,49.7358,49.7358,95400.0
2013-01-28 09:50:00,59.09,59.13,58.93,58.94,92000.0,49.7442,49.7778,49.6095,49.6179,92000.0
2013-01-28 09:55:00,58.94,58.99,58.91,58.97,73300.0,49.6179,49.66,49.5926,49.6432,73300.0
2013-01-28 10:00:00,58.97,59.02,58.91,58.97,70200.0,49.6432,49.6852,49.5926,49.6432,70200.0
2013-01-28 10:05:00,58.97,58.98,58.8,58.81,84600.0,49.6432,49.6516,49.5,49.5085,84600.0
2013-01-28 10:10:00,58.81,58.84,58.72,58.77,94700.0,49.5085,49.5337,49.4327,49.4748,94700.0
2013-01-28 10:15:00,58.77,58.79,58.7,58.72,116300.0,49.4748,49.4916,49.4159,49.4327,116300.0
2013-01-28 10:20:00,58.72,58.77,58.7,58.73,63200.0,49.4327,49.4748,49.4159,49.4411,63200.0
2013-01-28 10:25:00,58.73,58.83,58.73,58.78,54500.0,49.4411,49.5253,49.4411,49.4832,54500.0
2013-01-28 10:30:00,58.78,58.85,58.77,58.85,64200.0,49.4832,49.5421,49.4748,49.5421,64200.0
2013-01-28 10:35:00,58.85,58.91,58.84,58.85,89700.0,49.5421,49.5926,49.5337,49.5421,89700.0
2013-01-28 10:40:00,58.86,58.96,58.84,58.96,66900.0,49.5506,49.6347,49.5337,49.6347,66900.0
2013-01-28 10:45:00,58.96,58.98,58.9,58.92,66200.0,49.6347,49.6516,49.5842,49.6011,66200.0
2013-01-28 10:50:00,58.93,58.93,58.89,58.93,39000.0,49.6095,49.6095,49.5758,49.6095,39000.0
2013-01-28 10:55:00,58.92,58.93,58.87,58.93,48700.0,49.6011,49.6095,49.559,49.6095,48700.0
2013-01-28 11:00:00,58.93,58.94,58.9,58.93,28400.0,49.6095,49.6179,49.5842,49.6095,28400.0
2013-01-28 11:05:00,58.92,58.93,58.88,58.91,31800.0,49.6011,49.6095,49.5674,49.5926,31800.0
2013-01-28 11:10:00,58.91,58.96,58.89,58.96,32100.0,49.5926,49.6347,49.5758,49.6347,32100.0
2013-01-28 11:15:00,58.95,58.96,58.88,58.9,73600.0,49.6263,49.6347,49.5674,49.5842,73600.0
2013-01-28 11:20:00,58.9,58.93,58.88,58.9,44400.0,49.5842,49.6095,49.5674,49.5842,44400.0
2013-01-28 11:25:00,58.9,58.93,58.89,58.92,58200.0,49.5842,49.6095,49.5758,49.6011,58200.0
2013-01-28 11:30:00,58.92,58.97,58.92,58.97,26300.0,49.6011,49.6432,49.6011,49.6432,26300.0
2013-01-28 11:35:00,58.96,59.0,58.96,58.98,30700.0,49.6347,49.6684,49.6347,49.6516,30700.0
2013-01-28 11:40:00,58.98,59.0,58.93,58.95,16100.0,49.6516,49.6684,49.6095,49.6263,16100.0
2013-01-28 11:45:00,58.96,58.99,58.95,58.99,29500.0,49.6347,49.66,49.6263,49.66,29500.0
2013-01-28 11:50:00,58.98,59.04,58.98,59.04,43200.0,49.6516,49.7021,49.6516,49.7021,43200.0
2013-01-28 11:55:00,59.04,59.09,59.04,59.09,64000.0,49.7021,49.7442,49.7021,49.7442,64000.0
2013-01-28 12:00:00,59.09,59.12,59.04,59.05,68400.0,49.7442,49.7694,49.7021,49.7105,68400.0
2013-01-28 12:05:00,59.05,59.13,59.04,59.12,22600.0,49.7105,49.7778,49.7021,49.7694,22600.0
2013-01-28 12:10:00,59.12,59.12,59.08,59.08,11500.0,49.7694,49.7694,49.7358,49.7358,11500.0
2013-01-28 12:15:00,59.07,59.11,59.05,59.11,27300.0,49.7273,49.761,49.7105,49.761,27300.0
2013-01-28 12:20:00,59.11,59.13,59.08,59.12,41800.0,49.761,49.7778,49.7358,49.7694,41800.0
2013-01-28 12:25:00,59.12,59.13,59.08,59.09,31400.0,49.7694,49.7778,49.7358,49.7442,31400.0
2013-01-28 12:30:00,59.09,59.1,59.06,59.08,22200.0,49.7442,49.7526,49.7189,49.7358,22200.0
2013-01-28 12:35:00,59.07,59.12,59.06,59.09,38800.0,49.7273,49.7694,49.7189,49.7442,38800.0
2013-01-28 12:40:00,59.09,59.12,59.08,59.12,30700.0,49.7442,49.7694,49.7358,49.7694,30700.0
2013-01-28 12:45:00,59.12,59.12,59.08,59.09,20500.0,49.7694,49.7694,49.7358,49.7442,20500.0
2013-01-28 12:50:00,59.09,59.09,59.03,59.06,26000.0,49.7442,49.7442,49.6937,49.7189,26000.0
2013-01-28 12:55:00,59.07,59.11,59.07,59.08,19900.0,49.7273,49.761,49.7273,49.7358,19900.0
2013-01-28 13:00:00,59.09,59.09,59.03,59.06,21800.0,49.7442,49.7442,49.6937,49.7189,21800.0
2013-01-28 13:05:00,59.07,59.07,59.02,59.02,17400.0,49.7273,49.7273,49.6852,49.6852,17400.0
2013-01-28 13:10:00,59.02,59.04,59.0,59.04,25600.0,49.6852,49.7021,49.6684,49.7021,25600.0
2013-01-28 13:15:00,59.03,59.04,58.98,59.01,43600.0,49.6937,49.7021,49.6516,49.6768,43600.0
2013-01-28 13:20:00,59.0,59.02,58.99,59.01,32200.0,49.6684,49.6852,49.66,49.6768,32200.0
2013-01-28 13:25:00,59.0,59.02,58.99,59.02,19200.0,49.6684,49.6852,49.66,49.6852,19200.0
2013-01-28 13:30:00,59.01,59.04,59.01,59.04,9500.0,49.6768,49.7021,49.6768,49.7021,9500.0
2013-01-28 13:35:00,59.04,59.08,59.03,59.04,21300.0,49.7021,49.7358,49.6937,49.7021,21300.0
2013-01-28 13:40:00,59.04,59.05,59.02,59.02,9300.0,49.7021,49.7105,49.6852,49.6852,9300.0
2013-01-28 13:45:00,59.03,59.06,59.01,59.05,38300.0,49.6937,49.7189,49.6768,49.7105,38300.0
2013-01-28 13:50:00,59.05,59.06,59.03,59.06,27200.0,49.7105,49.7189,49.6937,49.7189,27200.0
2013-01-28 13:55:00,59.06,59.13,59.05,59.11,56200.0,49.7189,49.7778,49.7105,49.761,56200.0
2013-01-28 14:00:00,59.11,59.13,59.08,59.1,48400.0,49.761,49.7778,49.7358,49.7526,48400.0
2013-01-28 14:05:00,59.11,59.11,59.05,59.07,32400.0,49.761,49.761,49.7105,49.7273,32400.0
2013-01-28 14:10:00,59.08,59.12,59.07,59.11,17700.0,49.7358,49.7694,49.7273,49.761,17700.0
2013-01-28 14:15:00,59.1,59.14,59.09,59.12,58000.0,49.7526,49.7863,49.7442,49.7694,58000.0
2013-01-28 14:20:00,59.12,59.12,59.06,59.07,26800.0,49.7694,49.7694,49.7189,49.7273,26800.0
2013-01-28 14:25:00,59.07,59.09,59.06,59.08,14600.0,49.7273,49.7442,49.7189,49.7358,14600.0
2013-01-28 14:30:00,59.09,59.09,59.05,59.05,20100.0,49.7442,49.7442,49.7105,49.7105,20100.0
2013-01-28 14:35:00,59.05,59.09,59.04,59.08,71700.0,49.7105,49.7442,49.7021,49.7358,71700.0
2013-01-28 14:40:00,59.09,59.14,59.09,59.13,34000.0,49.7442,49.7863,49.7442,49.7778,34000.0
2013-01-28 14:45:00,59.12,59.19,59.1,59.16,66800.0,49.7694,49.8284,49.7526,49.8031,66800.0
2013-01-28 14:50:00,59.16,59.22,59.15,59.17,50400.0,49.8031,49.8536,49.7947,49.8115,50400.0
2013-01-28 14:55:00,59.17,59.17,59.13,59.13,48700.0,49.8115,49.8115,49.7778,49.7778,48700.0
2013-01-28 15:00:00,59.14,59.18,59.14,59.15,48200.0,49.7863,49.8199,49.7863,49.7947,48200.0
2013-01-28 15:05:00,59.14,59.15,59.05,59.07,65100.0,49.7863,49.7947,49.7105,49.7273,65100.0
2013-01-28 15:10:00,59.07,59.11,59.06,59.1,50500.0,49.7273,49.761,49.7189,49.7526,50500.0
2013-01-28 15:15:00,59.1,59.15,59.1,59.13,45600.0,49.7526,49.7947,49.7526,49.7778,45600.0
2013-01-28 15:20:00,59.12,59.12,59.02,59.04,76800.0,49.7694,49.7694,49.6852,49.7021,76800.0
2013-01-28 15:25:00,59.04,59.11,59.04,59.08,140300.0,49.7021,49.761,49.7021,49.7358,140300.0
2013-01-28 15:30:00,59.08,59.15,59.08,59.13,105800.0,49.7358,49.7947,49.7358,49.7778,105800.0
2013-01-28 15:35:00,59.13,59.14,59.1,59.12,64500.0,49.7778,49.7863,49.7526,49.7694,64500.0
2013-01-28 15:40:00,59.12,59.13,59.06,59.11,131000.0,49.7694,49.7778,49.7189,49.761,131000.0
2013-01-28 15:45:00,59.11,59.14,59.08,59.14,140700.0,49.761,49.7863,49.7358,49.7863,140700.0
2013-01-28 15:50:00,59.14,59.14,59.03,59.1,173200.0,49.7863,49.7863,49.6937,49.7526,173200.0
2013-01-28 15:55:00,59.09,59.15,59.04,59.08,436000.0,49.7442,49.7947,49.7021,49.7358,436000.0
2013-01-29 09:30:00,59.08,59.26,58.95,59.26,133700.0,49.7358,49.8873,49.6263,49.8873,133700.0
2013-01-29 09:35:00,59.27,59.34,59.17,59.17,117800.0,49.8957,49.9546,49.8115,49.8115,117800.0
2013-01-29 09:40:00,59.18,59.26,59.13,59.25,77700.0,49.8199,49.8873,49.7778,49.8789,77700.0
2013-01-29 09:45:00,59.25,59.32,59.23,59.28,62400.0,49.8789,49.9378,49.862,49.9041,62400.0
2013-01-29 09:50:00,59.3,59.31,59.24,59.29,47400.0,49.921,49.9294,49.8704,49.9125,47400.0
2013-01-29 09:55:00,59.28,59.33,59.21,59.26,53300.0,49.9041,49.9462,49.8452,49.8873,53300.0
2013-01-29 10:00:00,59.22,59.26,59.11,59.16,114400.0,49.8536,49.8873,49.761,49.8031,114400.0
2013-01-29 10:05:00,59.16,59.19,59.07,59.1,58500.0,49.8031,49.8284,49.7273,49.7526,58500.0
2013-01-29 10:10:00,59.1,59.22,59.08,59.17,67700.0,49.7526,49.8536,49.7358,49.8115,67700.0
2013-01-29 10:15:00,59.17,59.23,59.16,59.22,38700.0,49.8115,49.862,49.8031,49.8536,38700.0
2013-01-29 10:20:00,59.23,59.32,59.2,59.32,84100.0,49.862,49.9378,49.8368,49.9378,84100.0
2013-01-29 10:25:00,59.32,59.32,59.19,59.22,57900.0,49.9378,49.9378,49.8284,49.8536,57900.0
2013-01-29 10:30:00,59.21,59.24,59.1,59.13,66200.0,49.8452,49.8704,49.7526,49.7778,66200.0
2013-01-29 10:35:00,59.13,59.16,59.06,59.08,44500.0,49.7778,49.8031,49.7189,49.7358,44500.0
2013-01-29 10:40:00,59.08,59.12,59.04,59.11,112100.0,49.7358,49.7694,49.7021,49.761,112100.0
2013-01-29 10:45:00,59.1,59.17,59.06,59.16,48000.0,49.7526,49.8115,49.7189,49.8031,48000.0
2013-01-29 10:50:00,59.16,59.26,59.16,59.25,49400.0,49.8031,49.8873,49.8031,49.8789,49400.0
2013-01-29 10:55:00,59.25,59.34,59.22,59.34,85000.0,49.8789,49.9546,49.8536,49.9546,85000.0
2013-01-29 11:00:00,59.34,59.35,59.2,59.22,101500.0,49.9546,49.9631,49.8368,49.8536,101500.0
2013-01-29 11:05:00,59.22,59.23,59.18,59.22,31500.0,49.8536,49.862,49.8199,49.8536,31500.0
2013-01-29 11:10:00,59.21,59.22,59.13,59.14,35900.0,49.8452,49.8536,49.7778,49.7863,35900.0
2013-01-29 11:15:00,59.14,59.18,59.11,59.16,59200.0,49.7863,49.8199,49.761,49.8031,59200.0
2013-01-29 11:20:00,59.15,59.27,59.15,59.25,57500.0,49.7947,49.8957,49.7947,49.8789,57500.0
2013-01-29 11:25:00,59.24,59.32,59.21,59.32,51400.0,49.8704,49.9378,49.8452,49.9378,51400.0
2013-01-29 11:30:00,59.32,59.38,59.27,59.38,76000.0,49.9378,49.9883,49.8957,49.9883,76000.0
2013-01-29 11:35:00,59.38,59.41,59.33,59.37,60900.0,49.9883,50.0136,49.9462,49.9799,60900.0
2013-01-29 11:40:00,59.37,59.42,59.37,59.42,39900.0,49.9799,50.022,49.9799,50.022,39900.0
2013-01-29 11:45:00,59.41,59.47,59.41,59.47,57600.0,50.0136,50.0641,50.0136,50.0641,57600.0
2013-01-29 11:50:00,59.47,59.47,59.43,59.44,27900.0,50.0641,50.0641,50.0304,50.0388,27900.0
2013-01-29 11:55:00,59.43,59.44,59.37,59.37,27300.0,50.0304,50.0388,49.9799,49.9799,27300.0
2013-01-29 12:00:00,59.37,59.37,59.29,59.32,43600.0,49.9799,49.9799,49.9125,49.9378,43600.0
2013-01-29 12:05:00,59.31,59.34,59.29,59.29,23800.0,49.9294,49.9546,49.9125,49.9125,23800.0
2013-01-29 12:10:00,59.29,59.32,59.29,59.3,36300.0,49.9125,49.9378,49.9125,49.921,36300.0
2013-01-29 12:15:00,59.3,59.35,59.3,59.34,31200.0,49.921,49.9631,49.921,49.9546,31200.0
2013-01-29 12:20:00,59.33,59.35,59.3,59.35,64700.0,49.9462,49.9631,49.921,49.9631,64700.0
2013-01-29 12:25:00,59.35,59.36,59.32,59.34,33900.0,49.9631,49.9715,49.9378,49.9546,33900.0
2013-01-29 12:30:00,59.34,59.36,59.32,59.34,22600.0,49.9546,49.9715,49.9378,49.9546,22600.0
2013-01-29 12:35:00,59.34,59.35,59.32,59.33,21300.0,49.9546,49.9631,49.9378,49.9462,21300.0
2013-01-29 12:40:00,59.32,59.37,59.3,59.33,27900.0,49.9378,49.9799,49.921,49.9462,27900.0
2013-01-29 12:45:00,59.33,59.34,59.3,59.3,16200.0,49.9462,49.9546,49.921,49.921,16200.0
2013-01-29 12:50:00,59.31,59.37,59.3,59.36,38300.0,49.9294,49.9799,49.921,49.9715,38300.0
2013-01-29 12:55:00,59.36,59.38,59.34,59.36,25800.0,49.9715,49.9883,49.9546,49.9715,25800.0
2013-01-29 13:00:00,59.36,59.37,59.34,59.34,18700.0,49.9715,49.9799,49.9546,49.9546,18700.0
2013-01-29 13:05:00,59.33,59.36,59.28,59.31,39600.0,49.9462,49.9715,49.9041,49.9294,39600.0
2013-01-29 13:10:00,59.31,59.32,59.29,59.31,53600.0,49.9294,49.9378,49.9125,49.9294,53600.0
2013-01-29 13:15:00,59.31,59.33,59.29,59.31,34000.0,49.9294,49.9462,49.9125,49.9294,34000.0
2013-01-29 13:20:00,59.31,59.33,59.29,59.31,56600.0,49.9294,49.9462,49.9125,49.9294,56600.0
2013-01-29 13:25:00,59.3,59.33,59.29,59.32,33100.0,49.921,49.9462,49.9125,49.9378,33100.0
2013-01-29 13:30:00,59.33,59.4,59.32,59.39,60000.0,49.9462,50.0051,49.9378,49.9967,60000.0
2013-01-29 13:35:00,59.39,59.43,59.35,59.41,55900.0,49.9967,50.0304,49.9631,50.0136,55900.0
2013-01-29 13:40:00,59.41,59.41,59.38,59.39,28500.0,50.0136,50.0136,49.9883,49.9967,28500.0
2013-01-29 13:45:00,59.39,59.44,59.38,59.42,62900.0,49.9967,50.0388,49.9883,50.022,62900.0
2013-01-29 13:50:00,59.43,59.45,59.42,59.44,22700.0,50.0304,50.0472,50.022,50.0388,22700.0
2013-01-29 13:55:00,59.43,59.48,59.43,59.46,30800.0,50.0304,50.0725,50.0304,50.0557,30800.0
2013-01-29 14:00:00,59.47,59.52,59.45,59.47,53200.0,50.0641,50.1062,50.0472,50.0641,53200.0
2013-01-29 14:05:00,59.47,59.55,59.46,59.53,78300.0,50.0641,50.1314,50.0557,50.1146,78300.0
2013-01-29 14:10:00,59.54,59.57,59.52,59.52,137200.0,50.123,50.1483,50.1062,50.1062,137200.0
2013-01-29 14:15:00,59.52,59.52,59.43,59.45,35300.0,50.1062,50.1062,50.0304,50.0472,35300.0
2013-01-29 14:20:00,59.44,59.45,59.41,59.42,33800.0,50.0388,50.0472,50.0136,50.022,33800.0
2013-01-29 14:25:00,59.41,59.44,59.41,59.42,54600.0,50.0136,50.0388,50.0136,50.022,54600.0
2013-01-29 14:30:00,59.42,59.43,59.41,59.42,38400.0,50.022,50.0304,50.0136,50.022,38400.0
2013-01-29 14:35:00,59.41,59.42,59.41,59.42,29200.0,50.0136,50.022,50.0136,50.022,29200.0
2013-01-29 14:40:00,59.42,59.42,59.39,59.4,123300.0,50.022,50.022,49.9967,50.0051,123300.0
2013-01-29 14:45:00,59.4,59.43,59.39,59.43,38300.0,50.0051,50.0304,49.9967,50.0304,38300.0
2013-01-29 14:50:00,59.42,59.43,59.42,59.43,33200.0,50.022,50.0304,50.022,50.0304,33200.0
2013-01-29 14:55:00,59.43,59.43,59.42,59.43,25000.0,50.0304,50.0304,50.022,50.0304,25000.0
2013-01-29 15:00:00,59.42,59.51,59.42,59.51,114200.0,50.022,50.0977,50.022,50.0977,114200.0
2013-01-29 15:05:00,59.51,59.53,59.47,59.52,91800.0,50.0977,50.1146,50.0641,50.1062,91800.0
2013-01-29 15:10:00,59.52,59.53,59.48,59.48,111200.0,50.1062,50.1146,50.0725,50.0725,111200.0
2013-01-29 15:15:00,59.48,59.48,59.43,59.46,36600.0,50.0725,50.0725,50.0304,50.0557,36600.0
2013-01-29 15:20:00,59.47,59.48,59.45,59.48,53600.0,50.0641,50.0725,50.0472,50.0725,53600.0
2013-01-29 15:25:00,59.48,59.51,59.45,59.5,75600.0,50.0725,50.0977,50.0472,50.0893,75600.0
2013-01-29 15:30:00,59.49,59.51,59.47,59.49,114900.0,50.0809,50.0977,50.0641,50.0809,114900.0
2013-01-29 15:35:00,59.49,59.52,59.47,59.52,76600.0,50.0809,50.1062,50.0641,50.1062,76600.0
2013-01-29 15:40:00,59.51,59.52,59.49,59.49,51100.0,50.0977,50.1062,50.0809,50.0809,51100.0
2013-01-29 15:45:00,59.5,59.54,59.48,59.53,122900.0,50.0893,50.123,50.0725,50.1146,122900.0
2013-01-29 15:50:00,59.54,59.54,59.45,59.48,213800.0,50.123,50.123,50.0472,50.0725,213800.0
2013-01-29 15:55:00,59.49,59.53,59.45,59.46,351200.0,50.0809,50.1146,50.0472,50.0557,351200.0
2013-01-30 09:30:00,59.24,59.67,59.23,59.61,177900.0,49.8704,50.2324,49.862,50.1819,177900.0
2013-01-30 09:35:00,59.61,59.62,59.33,59.48,93200.0,50.1819,50.1903,49.9462,50.0725,93200.0
2013-01-30 09:40:00,59.48,59.56,59.46,59.55,90900.0,50.0725,50.1398,50.0557,50.1314,90900.0
2013-01-30 09:45:00,59.55,59.57,59.49,59.56,82500.0,50.1314,50.1483,50.0809,50.1398,82500.0
2013-01-30 09:50:00,59.57,59.57,59.42,59.49,75900.0,50.1483,50.1483,50.022,50.0809,75900.0
2013-01-30 09:55:00,59.5,59.51,59.34,59.34,136300.0,50.0893,50.0977,49.9546,49.9546,136300.0
2013-01-30 10:00:00,59.33,59.48,59.32,59.43,91300.0,49.9462,50.0725,49.9378,50.0304,91300.0
2013-01-30 10:05:00,59.43,59.47,59.4,59.41,64500.0,50.0304,50.0641,50.0051,50.0136,64500.0
2013-01-30 10:10:00,59.41,59.42,59.38,59.38,79900.0,50.0136,50.022,49.9883,49.9883,79900.0
2013-01-30 10:15:00,59.38,59.42,59.33,59.33,55400.0,49.9883,50.022,49.9462,49.9462,55400.0
2013-01-30 10:20:00,59.34,59.36,59.29,59.3,43300.0,49.9546,49.9715,49.9125,49.921,43300.0
2013-01-30 10:25:00,59.3,59.34,59.25,59.3,121600.0,49.921,49.9546,49.8789,49.921,121600.0
2013-01-30 10:30:00,59.3,59.33,59.26,59.32,92000.0,49.921,49.9462,49.8873,49.9378,92000.0
2013-01-30 10:35:00,59.32,59.34,59.26,59.26,51500.0,49.9378,49.9546,49.8873,49.8873,51500.0
2013-01-30 10:40:00,59.27,59.37,59.26,59.36,61800.0,49.8957,49.9799,49.8873,49.9715,61800.0
2013-01-30 10:45:00,59.36,59.47,59.36,59.46,60500.0,49.9715,50.0641,49.9715,50.0557,60500.0
2013-01-30 10:50:00,59.46,59.47,59.42,59.42,34800.0,50.0557,50.0641,50.022,50.022,34800.0
2013-01-30 10:55:00,59.41,59.44,59.39,59.4,26900.0,50.0136,50.0388,49.9967,50.0051,26900.0
2013-01-30 11:00:00,59.41,59.45,59.4,59.43,29100.0,50.0136,50.0472,50.0051,50.0304,29100.0
2013-01-30 11:05:00,59.43,59.48,59.43,59.48,34800.0,50.0304,50.0725,50.0304,50.0725,34800.0
2013-01-30 11:10:00,59.48,59.5,59.45,59.45,18900.0,50.0725,50.0893,50.0472,50.0472,18900.0
2013-01-30 11:15:00,59.45,59.46,59.42,59.44,24900.0,50.0472,50.0557,50.022,50.0388,24900.0
2013-01-30 11:20:00,59.44,59.47,59.43,59.44,29500.0,50.0388,50.0641,50.0304,50.0388,29500.0
2013-01-30 11:25:00,59.43,59.45,59.43,59.44,14300.0,50.0304,50.0472,50.0304,50.0388,14300.0
2013-01-30 11:30:00,59.43,59.5,59.43,59.5,35600.0,50.0304,50.0893,50.0304,50.0893,35600.0
2013-01-30 11:35:00,59.5,59.5,59.46,59.48,23100.0,50.0893,50.0893,50.0557,50.0725,23100.0
2013-01-30 11:40:00,59.47,59.5,59.45,59.5,34400.0,50.0641,50.0893,50.0472,50.0893,34400.0
2013-01-30 11:45:00,59.5,59.59,59.5,59.57,91500.0,50.0893,50.1651,50.0893,50.1483,91500.0
2013-01-30 11:50:00,59.57,59.59,59.48,59.49,99200.0,50.1483,50.1651,50.0725,50.0809,99200.0
2013-01-30 11:55:00,59.48,59.53,59.47,59.5,49700.0,50.0725,50.1146,50.0641,50.0893,49700.0
2013-01-30 12:00:00,59.5,59.54,59.5,59.54,28100.0,50.0893,50.123,50.0893,50.123,28100.0
2013-01-30 12:05:00,59.53,59.55,59.5,59.51,26900.0,50.1146,50.1314,50.0893,50.0977,26900.0
2013-01-30 12:10:00,59.51,59.53,59.49,59.51,48900.0,50.0977,50.1146,50.0809,50.0977,48900.0
2013-01-30 12:15:00,59.51,59.52,59.45,59.48,55100.0,50.0977,50.1062,50.0472,50.0725,55100.0
2013-01-30 12:20:00,59.48,59.5,59.45,59.48,61900.0,50.0725,50.0893,50.0472,50.0725,61900.0
2013-01-30 12:25:00,59.48,59.5,59.44,59.45,56300.0,50.0725,50.0893,50.0388,50.0472,56300.0
2013-01-30 12:30:00,59.46,59.49,59.46,59.47,33000.0,50.0557,50.0809,50.0557,50.0641,33000.0
2013-01-30 12:35:00,59.47,59.47,59.45,59.46,56900.0,50.0641,50.0641,50.0472,50.0557,56900.0
2013-01-30 12:40:00,59.46,59.53,59.45,59.52,83400.0,50.0557,50.1146,50.0472,50.1062,83400.0
2013-01-30 12:45:00,59.51,59.53,59.48,59.52,34000.0,50.0977,50.1146,50.0725,50.1062,34000.0
2013-01-30 12:50:00,59.52,59.57,59.52,59.56,58500.0,50.1062,50.1483,50.1062,50.1398,58500.0
2013-01-30 12:55:00,59.56,59.62,59.56,59.59,42200.0,50.1398,50.1903,50.1398,50.1651,42200.0
2013-01-30 13:00:00,59.59,59.61,59.57,59.59,42000.0,50.1651,50.1819,50.1483,50.1651,42000.0
2013-01-30 13:05:00,59.59,59.59,59.53,59.53,42400.0,50.1651,50.1651,50.1146,50.1146,42400.0
2013-01-30 13:10:00,59.53,59.54,59.48,59.52,37700.0,50.1146,50.123,50.0725,50.1062,37700.0
2013-01-30 13:15:00,59.53,59.54,59.5,59.5,39500.0,50.1146,50.123,50.0893,50.0893,39500.0
2013-01-30 13:20:00,59.5,59.51,59.48,59.49,26000.0,50.0893,50.0977,50.0725,50.0809,26000.0
2013-01-30 13:25:00,59.49,59.53,59.48,59.53,71700.0,50.0809,50.1146,50.0725,50.1146,71700.0
2013-01-30 13:30:00,59.53,59.61,59.52,59.6,72800.0,50.1146,50.1819,50.1062,50.1735,72800.0
2013-01-30 13:35:00,59.6,59.61,59.58,59.6,36200.0,50.1735,50.1819,50.1567,50.1735,36200.0
2013-01-30 13:40:00,59.6,59.6,59.56,59.56,23300.0,50.1735,50.1735,50.1398,50.1398,23300.0
2013-01-30 13:45:00,59.56,59.6,59.55,59.55,122400.0,50.1398,50.1735,50.1314,50.1314,122400.0
2013-01-30 13:50:00,59.56,59.57,59.5,59.54,85300.0,50.1398,50.1483,50.0893,50.123,85300.0
2013-01-30 13:55:00,59.54,59.54,59.47,59.49,86400.0,50.123,50.123,50.0641,50.0809,86400.0
2013-01-30 14:00:00,59.5,59.51,59.48,59.49,47800.0,50.0893,50.0977,50.0725,50.0809,47800.0
2013-01-30 14:05:00,59.48,59.52,59.44,59.51,102800.0,50.0725,50.1062,50.0388,50.0977,102800.0
2013-01-30 14:10:00,59.51,59.53,59.45,59.46,18100.0,50.0977,50.1146,50.0472,50.0557,18100.0
2013-01-30 14:15:00,59.45,59.53,59.43,59.44,50100.0,50.0472,50.1146,50.0304,50.0388,50100.0
2013-01-30 14:20:00,59.45,59.45,59.33,59.37,62800.0,50.0472,50.0472,49.9462,49.9799,62800.0
2013-01-30 14:25:00,59.37,59.45,59.35,59.43,43400.0,49.9799,50.0472,49.9631,50.0304,43400.0
2013-01-30 14:30:00,59.44,59.45,59.4,59.43,58200.0,50.0388,50.0472,50.0051,50.0304,58200.0
2013-01-30 14:35:00,59.42,59.43,59.36,59.4,37500.0,50.022,50.0304,49.9715,50.0051,37500.0
2013-01-30 14:40:00,59.4,59.47,59.39,59.44,48000.0,50.0051,50.0641,49.9967,50.0388,48000.0
2013-01-30 14:45:00,59.43,59.43,59.3,59.3,46000.0,50.0304,50.0304,49.921,49.921,46000.0
2013-01-30 14:50:00,59.31,59.36,59.31,59.32,49100.0,49.9294,49.9715,49.9294,49.9378,49100.0
2013-01-30 14:55:00,59.33,59.38,59.33,59.37,38200.0,49.9462,49.9883,49.9462,49.9799,38200.0
2013-01-30 15:00:00,59.37,59.38,59.34,59.34,51900.0,49.9799,49.9883,49.9546,49.9546,51900.0
2013-01-30 15:05:00,59.34,59.41,59.34,59.38,40300.0,49.9546,50.0136,49.9546,49.9883,40300.0
2013-01-30 15:10:00,59.38,59.39,59.3,59.31,74100.0,49.9883,49.9967,49.921,49.9294,74100.0
2013-01-30 15:15:00,59.32,59.32,59.27,59.3,74600.0,49.9378,49.9378,49.8957,49.921,74600.0
2013-01-30 15:20:00,59.3,59.32,59.25,59.27,67800.0,49.921,49.9378,49.8789,49.8957,67800.0
2013-01-30 15:25:00,59.27,59.3,59.25,59.29,57900.0,49.8957,49.921,49.8789,49.9125,57900.0
2013-01-30 15:30:00,59.29,59.33,59.26,59.3,77100.0,49.9125,49.9462,49.8873,49.921,77100.0
2013-01-30 15:35:00,59.29,59.31,59.25,59.31,95000.0,49.9125,49.9294,49.8789,49.9294,95000.0
2013-01-30 15:40:00,59.31,59.31,59.22,59.22,115700.0,49.9294,49.9294,49.8536,49.8536,115700.0
2013-01-30 15:45:00,59.23,59.3,59.22,59.26,139700.0,49.862,49.921,49.8536,49.8873,139700.0
2013-01-30 15:50:00,59.27,59.27,59.17,59.22,108200.0,49.8957,49.8957,49.8115,49.8536,108200.0
2013-01-30 15:55:00,59.22,59.32,59.16,59.31,433700.0,49.8536,49.9378,49.8031,49.9294,433700.0
2013-01-31 09:30:00,59.49,59.49,59.23,59.26,121800.0,50.0809,50.0809,49.862,49.8873,121800.0
2013-01-31 09:35:00,59.28,59.36,59.04,59.32,80100.0,49.9041,49.9715,49.7021,49.9378,80100.0
2013-01-31 09:40:00,59.31,59.71,59.3,59.71,87400.0,49.9294,50.2661,49.921,50.2661,87400.0
2013-01-31 09:45:00,59.7,59.75,59.6,59.67,124900.0,50.2577,50.2998,50.1735,50.2324,124900.0
2013-01-31 09:50:00,59.66,59.81,59.64,59.81,79500.0,50.224,50.3503,50.2072,50.3503,79500.0
2013-01-31 09:55:00,59.81,59.82,59.7,59.74,68100.0,50.3503,50.3587,50.2577,50.2914,68100.0
2013-01-31 10:00:00,59.73,59.73,59.55,59.55,49700.0,50.283,50.283,50.1314,50.1314,49700.0
2013-01-31 10:05:00,59.56,59.59,59.51,59.56,53500.0,50.1398,50.1651,50.0977,50.1398,53500.0
2013-01-31 10:10:00,59.55,59.61,59.51,59.52,138700.0,50.1314,50.1819,50.0977,50.1062,138700.0
2013-01-31 10:15:00,59.51,59.53,59.35,59.38,76900.0,50.0977,50.1146,49.9631,49.9883,76900.0
2013-01-31 10:20:00,59.38,59.42,59.33,59.35,50300.0,49.9883,50.022,49.9462,49.9631,50300.0
2013-01-31 10:25:00,59.34,59.34,59.23,59.24,77700.0,49.9546,49.9546,49.862,49.8704,77700.0
2013-01-31 10:30:00,59.24,59.38,59.23,59.36,63200.0,49.8704,49.9883,49.862,49.9715,63200.0
2013-01-31 10:35:00,59.36,59.36,59.19,59.2,77300.0,49.9715,49.9715,49.8284,49.8368,77300.0
2013-01-31 10:40:00,59.2,59.21,59.14,59.18,50500.0,49.8368,49.8452,49.7863,49.8199,50500.0
2013-01-31 10:45:00,59.18,59.2,59.13,59.14,45500.0,49.8199,49.8368,49.7778,49.7863,45500.0
2013-01-31 10:50:00,59.15,59.21,59.15,59.16,59600.0,49.7947,49.8452,49.7947,49.8031,59600.0
2013-01-31 10:55:00,59.16,59.24,59.13,59.13,64500.0,49.8031,49.8704,49.7778,49.7778,64500.0
2013-01-31 11:00:00,59.13,59.16,59.11,59.13,40500.0,49.7778,49.8031,49.761,49.7778,40500.0
2013-01-31 11:05:00,59.12,59.13,59.05,59.05,40400.0,49.7694,49.7778,49.7105,49.7105,40400.0
2013-01-31 11:10:00,59.05,59.09,59.04,59.06,36500.0,49.7105,49.7442,49.7021,49.7189,36500.0
2013-01-31 11:15:00,59.06,59.07,59.02,59.04,43900.0,49.7189,49.7273,49.6852,49.7021,43900.0
2013-01-31 11:20:00,59.04,59.09,59.03,59.07,31100.0,49.7021,49.7442,49.6937,49.7273,31100.0
2013-01-31 11:25:00,59.07,59.12,59.07,59.07,53100.0,49.7273,49.7694,49.7273,49.7273,53100.0
2013-01-31 11:30:00,59.07,59.07,58.96,58.96,40400.0,49.7273,49.7273,49.6347,49.6347,40400.0
2013-01-31 11:35:00,58.95,59.04,58.93,59.04,59000.0,49.6263,49.7021,49.6095,49.7021,59000.0
2013-01-31 11:40:00,59.04,59.14,59.02,59.13,38700.0,49.7021,49.7863,49.6852,49.7778,38700.0
2013-01-31 11:45:00,59.14,59.16,59.11,59.12,40200.0,49.7863,49.8031,49.761,49.7694,40200.0
2013-01-31 11:50:00,59.12,59.13,59.05,59.05,31900.0,49.7694,49.7778,49.7105,49.7105,31900.0
2013-01-31 11:55:00,59.05,59.08,59.01,59.01,33600.0,49.7105,49.7358,49.6768,49.6768,33600.0
2013-01-31 12:00:00,59.02,59.08,59.01,59.05,30200.0,49.6852,49.7358,49.6768,49.7105,30200.0
2013-01-31 12:05:00,59.05,59.08,59.03,59.04,29600.0,49.7105,49.7358,49.6937,49.7021,29600.0
2013-01-31 12:10:00,59.03,59.05,59.03,59.04,16300.0,49.6937,49.7105,49.6937,49.7021,16300.0
2013-01-31 12:15:00,59.05,59.1,59.04,59.1,26400.0,49.7105,49.7526,49.7021,49.7526,26400.0
2013-01-31 12:20:00,59.09,59.13,59.09,59.11,30300.0,49.7442,49.7778,49.7442,49.761,30300.0
2013-01-31 12:25:00,59.11,59.14,59.09,59.09,16700.0,49.761,49.7863,49.7442,49.7442,16700.0
2013-01-31 12:30:00,59.09,59.1,59.06,59.08,37400.0,49.7442,49.7526,49.7189,49.7358,37400.0
2013-01-31 12:35:00,59.08,59.09,59.03,59.04,26000.0,49.7358,49.7442,49.6937,49.7021,26000.0
2013-01-31 12:40:00,59.05,59.1,59.04,59.1,21700.0,49.7105,49.7526,49.7021,49.7526,21700.0
2013-01-31 12:45:00,59.11,59.15,59.09,59.15,33100.0,49.761,49.7947,49.7442,49.7947,33100.0
2013-01-31 12:50:00,59.15,59.16,59.12,59.13,31000.0,49.7947,49.8031,49.7694,49.7778,31000.0
2013-01-31 12:55:00,59.13,59.17,59.12,59.15,32400.0,49.7778,49.8115,49.7694,49.7947,32400.0
2013-01-31 13:00:00,59.15,59.17,59.11,59.13,24600.0,49.7947,49.8115,49.761,49.7778,24600.0
2013-01-31 13:05:00,59.13,59.18,59.13,59.18,62300.0,49.7778,49.8199,49.7778,49.8199,62300.0
2013-01-31 13:10:00,59.17,59.21,59.17,59.21,15000.0,49.8115,49.8452,49.8115,49.8452,15000.0
2013-01-31 13:15:00,59.2,59.26,59.2,59.26,59000.0,49.8368,49.8873,49.8368,49.8873,59000.0
2013-01-31 13:20:00,59.26,59.28,59.24,59.25,33300.0,49.8873,49.9041,49.8704,49.8789,33300.0
2013-01-31 13:25:00,59.26,59.26,59.21,59.22,25500.0,49.8873,49.8873,49.8452,49.8536,25500.0
2013-01-31 13:30:00,59.23,59.25,59.19,59.21,25800.0,49.862,49.8789,49.8284,49.8452,25800.0
2013-01-31 13:35:00,59.21,59.24,59.2,59.21,24500.0,49.8452,49.8704,49.8368,49.8452,24500.0
2013-01-31 13:40:00,59.22,59.27,59.21,59.27,26000.0,49.8536,49.8957,49.8452,49.8957,26000.0
2013-01-31 13:45:00,59.27,59.31,59.27,59.3,32100.0,49.8957,49.9294,49.8957,49.921,32100.0
2013-01-31 13:50:00,59.3,59.31,59.25,59.26,33700.0,49.921,49.9294,49.8789,49.8873,33700.0
2013-01-31 13:55:00,59.26,59.27,59.23,59.23,21300.0,49.8873,49.8957,49.862,49.862,21300.0
2013-01-31 14:00:00,59.23,59.24,59.21,59.24,36000.0,49.862,49.8704,49.8452,49.8704,36000.0
2013-01-31 14:05:00,59.24,59.24,59.16,59.18,48100.0,49.8704,49.8704,49.8031,49.8199,48100.0
2013-01-31 14:10:00,59.18,59.18,59.13,59.14,65800.0,49.8199,49.8199,49.7778,49.7863,65800.0
2013-01-31 14:15:00,59.14,59.16,59.13,59.14,64800.0,49.7863,49.8031,49.7778,49.7863,64800.0
2013-01-31 14:20:00,59.14,59.15,59.11,59.12,64200.0,49.7863,49.7947,49.761,49.7694,64200.0
2013-01-31 14:25:00,59.12,59.13,59.11,59.12,52400.0,49.7694,49.7778,49.761,49.7694,52400.0
2013-01-31 14:30:00,59.12,59.21,59.09,59.2,104200.0,49.7694,49.8452,49.7442,49.8368,104200.0
2013-01-31 14:35:00,59.21,59.23,59.17,59.17,38100.0,49.8452,49.862,49.8115,49.8115,38100.0
2013-01-31 14:40:00,59.17,59.2,59.16,59.19,49600.0,49.8115,49.8368,49.8031,49.8284,49600.0
2013-01-31 14:45:00,59.19,59.2,59.15,59.19,81500.0,49.8284,49.8368,49.7947,49.8284,81500.0
2013-01-31 14:50:00,59.2,59.22,59.18,59.22,55300.0,49.8368,49.8536,49.8199,49.8536,55300.0
2013-01-31 14:55:00,59.22,59.23,59.18,59.19,105600.0,49.8536,49.862,49.8199,49.8284,105600.0
2013-01-31 15:00:00,59.18,59.18,59.06,59.07,72300.0,49.8199,49.8199,49.7189,49.7273,72300.0
2013-01-31 15:05:00,59.06,59.08,59.05,59.05,64900.0,49.7189,49.7358,49.7105,49.7105,64900.0
2013-01-31 15:10:00,59.06,59.07,59.01,59.01,86700.0,49.7189,49.7273,49.6768,49.6768,86700.0
2013-01-31 15:15:00,59.01,59.02,58.98,58.99,135000.0,49.6768,49.6852,49.6516,49.66,135000.0
2013-01-31 15:20:00,59.0,59.0,58.98,58.98,47000.0,49.6684,49.6684,49.6516,49.6516,47000.0
2013-01-31 15:25:00,58.98,58.99,58.92,58.95,95900.0,49.6516,49.66,49.6011,49.6263,95900.0
2013-01-31 15:30:00,58.95,59.02,58.9,59.0,190300.0,49.6263,49.6852,49.5842,49.6684,190300.0
2013-01-31 15:35:00,59.0,59.01,58.94,58.94,72300.0,49.6684,49.6768,49.6179,49.6179,72300.0
2013-01-31 15:40:00,58.94,58.96,58.85,58.85,185000.0,49.6179,49.6347,49.5421,49.5421,185000.0
2013-01-31 15:45:00,58.85,58.94,58.81,58.83,246200.0,49.5421,49.6179,49.5085,49.5253,246200.0
2013-01-31 15:50:00,58.84,58.9,58.81,58.89,232900.0,49.5337,49.5842,49.5085,49.5758,232900.0
2013-01-31 15:55:00,58.89,58.91,58.81,58.81,490500.0,49.5758,49.5926,49.5085,49.5085,490500.0
2013-02-01 09:30:00,59.33,59.61,59.3,59.56,305700.0,49.9462,50.1819,49.921,50.1398,305700.0
2013-02-01 09:35:00,59.56,59.78,59.55,59.66,244600.0,50.1398,50.325,50.1314,50.224,244600.0
2013-02-01 09:40:00,59.66,59.69,59.51,59.51,210700.0,50.224,50.2493,50.0977,50.0977,210700.0
2013-02-01 09:45:00,59.51,59.65,59.51,59.58,142800.0,50.0977,50.2156,50.0977,50.1567,142800.0
2013-02-01 09:50:00,59.58,59.64,59.54,59.55,92000.0,50.1567,50.2072,50.123,50.1314,92000.0
2013-02-01 09:55:00,59.55,59.68,59.5,59.62,190300.0,50.1314,50.2409,50.0893,50.1903,190300.0
2013-02-01 10:00:00,59.63,59.85,59.63,59.85,148000.0,50.1988,50.384,50.1988,50.384,148000.0
2013-02-01 10:05:00,59.85,59.98,59.85,59.85,147200.0,50.384,50.4934,50.384,50.384,147200.0
2013-02-01 10:10:00,59.85,59.88,59.81,59.85,63200.0,50.384,50.4092,50.3503,50.384,63200.0
2013-02-01 10:15:00,59.85,59.85,59.64,59.67,132000.0,50.384,50.384,50.2072,50.2324,132000.0
2013-02-01 10:20:00,59.67,59.79,59.66,59.73,97900.0,50.2324,50.3335,50.224,50.283,97900.0
2013-02-01 10:25:00,59.73,59.83,59.7,59.72,67100.0,50.283,50.3671,50.2577,50.2745,67100.0
2013-02-01 10:30:00,59.71,59.76,59.68,59.76,54400.0,50.2661,50.3082,50.2409,50.3082,54400.0
2013-02-01 10:35:00,59.75,59.86,59.75,59.85,47800.0,50.2998,50.3924,50.2998,50.384,47800.0
2013-02-01 10:40:00,59.86,59.9,59.83,59.9,70600.0,50.3924,50.4261,50.3671,50.4261,70600.0
2013-02-01 10:45:00,59.9,59.9,59.85,59.86,45800.0,50.4261,50.4261,50.384,50.3924,45800.0
2013-02-01 10:50:00,59.86,59.86,59.73,59.76,29600.0,50.3924,50.3924,50.283,50.3082,29600.0
2013-02-01 10:55:00,59.77,59.89,59.76,59.88,42600.0,50.3166,50.4176,50.3082,50.4092,42600.0
2013-02-01 11:00:00,59.88,59.97,59.87,59.93,82200.0,50.4092,50.485,50.4008,50.4513,82200.0
2013-02-01 11:05:00,59.93,59.96,59.93,59.94,29900.0,50.4513,50.4766,50.4513,50.4597,29900.0
2013-02-01 11:10:00,59.93,59.98,59.91,59.96,53400.0,50.4513,50.4934,50.4345,50.4766,53400.0
2013-02-01 11:15:00,59.95,60.0,59.95,59.97,64700.0,50.4682,50.5102,50.4682,50.485,64700.0
2013-02-01 11:20:00,59.97,60.04,59.94,59.96,176700.0,50.485,50.5439,50.4597,50.4766,176700.0
2013-02-01 11:25:00,59.96,59.96,59.91,59.94,27500.0,50.4766,50.4766,50.4345,50.4597,27500.0
2013-02-01 11:30:00,59.94,59.98,59.92,59.97,97400.0,50.4597,50.4934,50.4429,50.485,97400.0
2013-02-01 11:35:00,59.95,60.0,59.92,59.98,46800.0,50.4682,50.5102,50.4429,50.4934,46800.0
2013-02-01 11:40:00,59.98,60.06,59.98,60.03,76500.0,50.4934,50.5608,50.4934,50.5355,76500.0
2013-02-01 11:45:00,60.04,60.06,60.0,60.02,45500.0,50.5439,50.5608,50.5102,50.5271,45500.0
2013-02-01 11:50:00,60.01,60.03,59.98,60.01,62000.0,50.5187,50.5355,50.4934,50.5187,62000.0
2013-02-01 11:55:00,60.01,60.1,60.01,60.09,55700.0,50.5187,50.5944,50.5187,50.586,55700.0
2013-02-01 12:00:00,60.1,60.12,60.05,60.05,46100.0,50.5944,50.6113,50.5523,50.5523,46100.0
2013-02-01 12:05:00,60.06,60.12,60.05,60.07,23100.0,50.5608,50.6113,50.5523,50.5692,23100.0
2013-02-01 12:10:00,60.07,60.07,60.0,60.04,24700.0,50.5692,50.5692,50.5102,50.5439,24700.0
2013-02-01 12:15:00,60.04,60.07,60.04,60.05,32100.0,50.5439,50.5692,50.5439,50.5523,32100.0
2013-02-01 12:20:00,60.05,60.06,60.03,60.05,18700.0,50.5523,50.5608,50.5355,50.5523,18700.0
2013-02-01 12:25:00,60.05,60.05,60.01,60.04,22100.0,50.5523,50.5523,50.5187,50.5439,22100.0
2013-02-01 12:30:00,60.04,60.08,60.04,60.05,22900.0,50.5439,50.5776,50.5439,50.5523,22900.0
2013-02-01 12:35:00,60.04,60.05,59.95,59.95,100400.0,50.5439,50.5523,50.4682,50.4682,100400.0
2013-02-01 12:40:00,59.96,60.01,59.95,60.0,17800.0,50.4766,50.5187,50.4682,50.5102,17800.0
2013-02-01 12:45:00,60.0,60.01,59.94,59.96,16200.0,50.5102,50.5187,50.4597,50.4766,16200.0
2013-02-01 12:50:00,59.96,59.97,59.92,59.94,21500.0,50.4766,50.485,50.4429,50.4597,21500.0
2013-02-01 12:55:00,59.94,59.97,59.93,59.97,10800.0,50.4597,50.485,50.4513,50.485,10800.0
2013-02-01 13:00:00,59.96,59.96,59.87,59.88,72000.0,50.4766,50.4766,50.4008,50.4092,72000.0
2013-02-01 13:05:00,59.87,59.88,59.82,59.84,49100.0,50.4008,50.4092,50.3587,50.3756,49100.0
2013-02-01 13:10:00,59.85,59.92,59.84,59.88,37700.0,50.384,50.4429,50.3756,50.4092,37700.0
2013-02-01 13:15:00,59.88,59.88,59.83,59.85,44100.0,50.4092,50.4092,50.3671,50.384,44100.0
2013-02-01 13:20:00,59.85,59.86,59.83,59.86,29300.0,50.384,50.3924,50.3671,50.3924,29300.0
2013-02-01 13:25:00,59.85,59.85,59.8,59.8,43500.0,50.384,50.384,50.3419,50.3419,43500.0
2013-02-01 13:30:00,59.8,59.92,59.8,59.9,95000.0,50.3419,50.4429,50.3419,50.4261,95000.0
2013-02-01 13:35:00,59.91,59.95,59.91,59.94,52200.0,50.4345,50.4682,50.4345,50.4597,52200.0
2013-02-01 13:40:00,59.94,59.96,59.92,59.95,28000.0,50.4597,50.4766,50.4429,50.4682,28000.0
2013-02-01 13:45:00,59.94,59.99,59.94,59.98,22900.0,50.4597,50.5018,50.4597,50.4934,22900.0
2013-02-01 13:50:00,59.97,59.99,59.95,59.96,30800.0,50.485,50.5018,50.4682,50.4766,30800.0
2013-02-01 13:55:00,59.95,59.99,59.94,59.97,29900.0,50.4682,50.5018,50.4597,50.485,29900.0
2013-02-01 14:00:00,59.96,59.97,59.93,59.93,20300.0,50.4766,50.485,50.4513,50.4513,20300.0
2013-02-01 14:05:00,59.93,59.95,59.88,59.88,31100.0,50.4513,50.4682,50.4092,50.4092,31100.0
2013-02-01 14:10:00,59.89,59.93,59.88,59.89,78300.0,50.4176,50.4513,50.4092,50.4176,78300.0
2013-02-01 14:15:00,59.88,59.92,59.87,59.91,14400.0,50.4092,50.4429,50.4008,50.4345,14400.0
2013-02-01 14:20:00,59.92,59.93,59.9,59.92,32400.0,50.4429,50.4513,50.4261,50.4429,32400.0
2013-02-01 14:25:00,59.92,59.93,59.89,59.91,25600.0,50.4429,50.4513,50.4176,50.4345,25600.0
2013-02-01 14:30:00,59.91,59.93,59.86,59.87,33000.0,50.4345,50.4513,50.3924,50.4008,33000.0
2013-02-01 14:35:00,59.86,59.87,59.83,59.85,29100.0,50.3924,50.4008,50.3671,50.384,29100.0
2013-02-01 14:40:00,59.85,59.9,59.84,59.88,39900.0,50.384,50.4261,50.3756,50.4092,39900.0
2013-02-01 14:45:00,59.88,59.89,59.85,59.85,27900.0,50.4092,50.4176,50.384,50.384,27900.0
2013-02-01 14:50:00,59.86,59.86,59.83,59.84,22200.0,50.3924,50.3924,50.3671,50.3756,22200.0
2013-02-01 14:55:00,59.84,59.88,59.82,59.87,38300.0,50.3756,50.4092,50.3587,50.4008,38300.0
2013-02-01 15:00:00,59.87,59.91,59.85,59.89,42300.0,50.4008,50.4345,50.384,50.4176,42300.0
2013-02-01 15:05:00,59.9,59.91,59.88,59.89,28100.0,50.4261,50.4345,50.4092,50.4176,28100.0
2013-02-01 15:10:00,59.9,59.94,59.89,59.91,42400.0,50.4261,50.4597,50.4176,50.4345,42400.0
2013-02-01 15:15:00,59.92,59.94,59.9,59.91,46400.0,50.4429,50.4597,50.4261,50.4345,46400.0
2013-02-01 15:20:00,59.91,59.91,59.84,59.84,43400.0,50.4345,50.4345,50.3756,50.3756,43400.0
2013-02-01 15:25:00,59.84,59.89,59.84,59.87,47300.0,50.3756,50.4176,50.3756,50.4008,47300.0
2013-02-01 15:30:00,59.87,59.92,59.85,59.91,77500.0,50.4008,50.4429,50.384,50.4345,77500.0
2013-02-01 15:35:00,59.92,59.93,59.9,59.9,42300.0,50.4429,50.4513,50.4261,50.4261,42300.0
2013-02-01 15:40:00,59.9,59.95,59.9,59.94,75500.0,50.4261,50.4682,50.4261,50.4597,75500.0
2013-02-01 15:45:00,59.94,59.97,59.92,59.96,101600.0,50.4597,50.485,50.4429,50.4766,101600.0
2013-02-01 15:50:00,59.96,59.96,59.92,59.93,90600.0,50.4766,50.4766,50.4429,50.4513,90600.0
2013-02-01 15:55:00,59.92,59.93,59.89,59.91,344600.0,50.4429,50.4513,50.4176,50.4345,344600.0
2013-02-04 09:30:00,59.46,59.69,59.46,59.58,129100.0,50.0557,50.2493,50.0557,50.1567,129100.0
2013-02-04 09:35:00,59.58,59.74,59.48,59.54,102300.0,50.1567,50.2914,50.0725,50.123,102300.0
2013-02-04 09:40:00,59.54,59.55,59.41,59.52,96500.0,50.123,50.1314,50.0136,50.1062,96500.0
2013-02-04 09:45:00,59.51,59.59,59.45,59.59,52900.0,50.0977,50.1651,50.0472,50.1651,52900.0
2013-02-04 09:50:00,59.59,59.67,59.54,59.61,76200.0,50.1651,50.2324,50.123,50.1819,76200.0
2013-02-04 09:55:00,59.61,59.63,59.58,59.63,42600.0,50.1819,50.1988,50.1567,50.1988,42600.0
2013-02-04 10:00:00,59.59,59.63,59.5,59.52,55500.0,50.1651,50.1988,50.0893,50.1062,55500.0
2013-02-04 10:05:00,59.52,59.57,59.48,59.56,65500.0,50.1062,50.1483,50.0725,50.1398,65500.0
2013-02-04 10:10:00,59.55,59.59,59.48,59.51,67200.0,50.1314,50.1651,50.0725,50.0977,67200.0
2013-02-04 10:15:00,59.52,59.52,59.41,59.43,59500.0,50.1062,50.1062,50.0136,50.0304,59500.0
2013-02-04 10:20:00,59.43,59.45,59.4,59.45,40800.0,50.0304,50.0472,50.0051,50.0472,40800.0
2013-02-04 10:25:00,59.45,59.49,59.41,59.49,38300.0,50.0472,50.0809,50.0136,50.0809,38300.0
2013-02-04 10:30:00,59.49,59.5,59.4,59.43,40900.0,50.0809,50.0893,50.0051,50.0304,40900.0
2013-02-04 10:35:00,59.44,59.46,59.31,59.34,72600.0,50.0388,50.0557,49.9294,49.9546,72600.0
2013-02-04 10:40:00,59.35,59.38,59.27,59.29,44700.0,49.9631,49.9883,49.8957,49.9125,44700.0
2013-02-04 10:45:00,59.29,59.32,59.24,59.26,80300.0,49.9125,49.9378,49.8704,49.8873,80300.0
2013-02-04 10:50:00,59.27,59.32,59.27,59.31,29000.0,49.8957,49.9378,49.8957,49.9294,29000.0
2013-02-04 10:55:00,59.32,59.36,59.28,59.29,48800.0,49.9378,49.9715,49.9041,49.9125,48800.0
2013-02-04 11:00:00,59.29,59.32,59.26,59.27,63800.0,49.9125,49.9378,49.8873,49.8957,63800.0
2013-02-04 11:05:00,59.27,59.33,59.26,59.32,38300.0,49.8957,49.9462,49.8873,49.9378,38300.0
2013-02-04 11:10:00,59.32,59.32,59.28,59.3,56200.0,49.9378,49.9378,49.9041,49.921,56200.0
2013-02-04 11:15:00,59.3,59.33,59.28,59.31,51600.0,49.921,49.9462,49.9041,49.9294,51600.0
2013-02-04 11:20:00,59.31,59.36,59.31,59.33,40200.0,49.9294,49.9715,49.9294,49.9462,40200.0
2013-02-04 11:25:00,59.34,59.35,59.28,59.29,37200.0,49.9546,49.9631,49.9041,49.9125,37200.0
2013-02-04 11:30:00,59.29,59.34,59.27,59.32,85400.0,49.9125,49.9546,49.8957,49.9378,85400.0
2013-02-04 11:35:00,59.31,59.34,59.28,59.28,60900.0,49.9294,49.9546,49.9041,49.9041,60900.0
2013-02-04 11:40:00,59.29,59.34,59.29,59.34,27000.0,49.9125,49.9546,49.9125,49.9546,27000.0
2013-02-04 11:45:00,59.33,59.39,59.33,59.38,37600.0,49.9462,49.9967,49.9462,49.9883,37600.0
2013-02-04 11:50:00,59.38,59.38,59.35,59.38,15400.0,49.9883,49.9883,49.9631,49.9883,15400.0
2013-02-04 11:55:00,59.37,59.4,59.33,59.37,43700.0,49.9799,50.0051,49.9462,49.9799,43700.0
2013-02-04 12:00:00,59.37,59.37,59.3,59.31,24400.0,49.9799,49.9799,49.921,49.9294,24400.0
2013-02-04 12:05:00,59.32,59.33,59.21,59.24,60800.0,49.9378,49.9462,49.8452,49.8704,60800.0
2013-02-04 12:10:00,59.25,59.32,59.25,59.3,59000.0,49.8789,49.9378,49.8789,49.921,59000.0
2013-02-04 12:15:00,59.31,59.32,59.24,59.25,33100.0,49.9294,49.9378,49.8704,49.8789,33100.0
2013-02-04 12:20:00,59.25,59.28,59.23,59.27,59700.0,49.8789,49.9041,49.862,49.8957,59700.0
2013-02-04 12:25:00,59.28,59.35,59.27,59.35,29900.0,49.9041,49.9631,49.8957,49.9631,29900.0
2013-02-04 12:30:00,59.34,59.42,59.33,59.41,33100.0,49.9546,50.022,49.9462,50.0136,33100.0
2013-02-04 12:35:00,59.4,59.54,59.38,59.52,59700.0,50.0051,50.123,49.9883,50.1062,59700.0
2013-02-04 12:40:00,59.5,59.55,59.5,59.55,25600.0,50.0893,50.1314,50.0893,50.1314,25600.0
2013-02-04 12:45:00,59.54,59.58,59.52,59.54,66600.0,50.123,50.1567,50.1062,50.123,66600.0
2013-02-04 12:50:00,59.55,59.55,59.49,59.5,34400.0,50.1314,50.1314,50.0809,50.0893,34400.0
2013-02-04 12:55:00,59.5,59.52,59.49,59.52,35600.0,50.0893,50.1062,50.0809,50.1062,35600.0
2013-02-04 13:00:00,59.51,59.52,59.48,59.51,50200.0,50.0977,50.1062,50.0725,50.0977,50200.0
2013-02-04 13:05:00,59.5,59.55,59.48,59.53,22700.0,50.0893,50.1314,50.0725,50.1146,22700.0
2013-02-04 13:10:00,59.54,59.55,59.5,59.5,23600.0,50.123,50.1314,50.0893,50.0893,23600.0
2013-02-04 13:15:00,59.5,59.5,59.43,59.46,30800.0,50.0893,50.0893,50.0304,50.0557,30800.0
2013-02-04 13:20:00,59.45,59.48,59.45,59.48,4000.0,50.0472,50.0725,50.0472,50.0725,4000.0
2013-02-04 13:25:00,59.48,59.48,59.44,59.44,19900.0,50.0725,50.0725,50.0388,50.0388,19900.0
2013-02-04 13:30:00,59.44,59.47,59.41,59.42,22100.0,50.0388,50.0641,50.0136,50.022,22100.0
2013-02-04 13:35:00,59.43,59.47,59.42,59.43,12800.0,50.0304,50.0641,50.022,50.0304,12800.0
2013-02-04 13:40:00,59.43,59.48,59.43,59.44,36300.0,50.0304,50.0725,50.0304,50.0388,36300.0
2013-02-04 13:45:00,59.44,59.44,59.35,59.4,34800.0,50.0388,50.0388,49.9631,50.0051,34800.0
2013-02-04 13:50:00,59.39,59.41,59.38,59.4,16400.0,49.9967,50.0136,49.9883,50.0051,16400.0
2013-02-04 13:55:00,59.4,59.41,59.37,59.37,29200.0,50.0051,50.0136,49.9799,49.9799,29200.0
2013-02-04 14:00:00,59.37,59.38,59.34,59.36,44500.0,49.9799,49.9883,49.9546,49.9715,44500.0
2013-02-04 14:05:00,59.36,59.39,59.35,59.36,19000.0,49.9715,49.9967,49.9631,49.9715,19000.0
2013-02-04 14:10:00,59.36,59.4,59.36,59.39,18900.0,49.9715,50.0051,49.9715,49.9967,18900.0
2013-02-04 14:15:00,59.39,59.4,59.36,59.36,40600.0,49.9967,50.0051,49.9715,49.9715,40600.0
2013-02-04 14:20:00,59.37,59.41,59.36,59.4,91400.0,49.9799,50.0136,49.9715,50.0051,91400.0
2013-02-04 14:25:00,59.4,59.49,59.4,59.48,42500.0,50.0051,50.0809,50.0051,50.0725,42500.0
2013-02-04 14:30:00,59.49,59.51,59.47,59.49,32600.0,50.0809,50.0977,50.0641,50.0809,32600.0
2013-02-04 14:35:00,59.49,59.53,59.47,59.51,21000.0,50.0809,50.1146,50.0641,50.0977,21000.0
2013-02-04 14:40:00,59.52,59.59,59.51,59.58,35100.0,50.1062,50.1651,50.0977,50.1567,35100.0
2013-02-04 14:45:00,59.57,59.6,59.54,59.54,45100.0,50.1483,50.1735,50.123,50.123,45100.0
2013-02-04 14:50:00,59.55,59.55,59.5,59.54,40400.0,50.1314,50.1314,50.0893,50.123,40400.0
2013-02-04 14:55:00,59.54,59.57,59.51,59.56,38800.0,50.123,50.1483,50.0977,50.1398,38800.0
2013-02-04 15:00:00,59.56,59.57,59.54,59.56,37800.0,50.1398,50.1483,50.123,50.1398,37800.0
2013-02-04 15:05:00,59.56,59.57,59.49,59.49,27300.0,50.1398,50.1483,50.0809,50.0809,27300.0
2013-02-04 15:10:00,59.5,59.52,59.48,59.49,35000.0,50.0893,50.1062,50.0725,50.0809,35000.0
2013-02-04 15:15:00,59.5,59.52,59.47,59.49,92800.0,50.0893,50.1062,50.0641,50.0809,92800.0
2013-02-04 15:20:00,59.5,59.52,59.48,59.5,27400.0,50.0893,50.1062,50.0725,50.0893,27400.0
2013-02-04 15:25:00,59.49,59.59,59.48,59.57,157700.0,50.0809,50.1651,50.0725,50.1483,157700.0
2013-02-04 15:30:00,59.56,59.57,59.48,59.49,71400.0,50.1398,50.1483,50.0725,50.0809,71400.0
2013-02-04 15:35:00,59.5,59.5,59.43,59.44,58600.0,50.0893,50.0893,50.0304,50.0388,58600.0
2013-02-04 15:40:00,59.44,59.49,59.42,59.45,62100.0,50.0388,50.0809,50.022,50.0472,62100.0
2013-02-04 15:45:00,59.44,59.48,59.43,59.43,155500.0,50.0388,50.0725,50.0304,50.0304,155500.0
2013-02-04 15:50:00,59.43,59.45,59.37,59.44,118200.0,50.0304,50.0472,49.9799,50.0388,118200.0
2013-02-04 15:55:00,59.44,59.44,59.37,59.43,238300.0,50.0388,50.0388,49.9799,50.0304,238300.0
2013-02-05 09:30:00,59.81,59.96,59.68,59.95,99400.0,50.3503,50.4766,50.2409,50.4682,99400.0
2013-02-05 09:35:00,59.94,59.98,59.81,59.9,79300.0,50.4597,50.4934,50.3503,50.4261,79300.0
2013-02-05 09:40:00,59.9,59.94,59.87,59.94,44900.0,50.4261,50.4597,50.4008,50.4597,44900.0
2013-02-05 09:45:00,59.94,59.98,59.88,59.95,65400.0,50.4597,50.4934,50.4092,50.4682,65400.0
2013-02-05 09:50:00,59.96,60.08,59.95,60.03,158300.0,50.4766,50.5776,50.4682,50.5355,158300.0
2013-02-05 09:55:00,60.03,60.21,60.03,60.19,96000.0,50.5355,50.687,50.5355,50.6702,96000.0
2013-02-05 10:00:00,60.19,60.35,60.18,60.33,117200.0,50.6702,50.8049,50.6618,50.7881,117200.0
2013-02-05 10:05:00,60.32,60.4,60.31,60.33,112300.0,50.7796,50.847,50.7712,50.7881,112300.0
2013-02-05 10:10:00,60.34,60.35,60.29,60.34,76000.0,50.7965,50.8049,50.7544,50.7965,76000.0
2013-02-05 10:15:00,60.33,60.38,60.3,60.3,59700.0,50.7881,50.8301,50.7628,50.7628,59700.0
2013-02-05 10:20:00,60.3,60.33,60.29,60.3,103000.0,50.7628,50.7881,50.7544,50.7628,103000.0
2013-02-05 10:25:00,60.31,60.35,60.28,60.31,52100.0,50.7712,50.8049,50.746,50.7712,52100.0
2013-02-05 10:30:00,60.3,60.32,60.28,60.31,61700.0,50.7628,50.7796,50.746,50.7712,61700.0
2013-02-05 10:35:00,60.32,60.4,60.29,60.4,70600.0,50.7796,50.847,50.7544,50.847,70600.0
2013-02-05 10:40:00,60.39,60.42,60.33,60.37,82000.0,50.8386,50.8638,50.7881,50.8217,82000.0
2013-02-05 10:45:00,60.37,60.37,60.3,60.35,78200.0,50.8217,50.8217,50.7628,50.8049,78200.0
2013-02-05 10:50:00,60.36,60.37,60.33,60.33,55600.0,50.8133,50.8217,50.7881,50.7881,55600.0
2013-02-05 10:55:00,60.33,60.34,60.3,60.31,36500.0,50.7881,50.7965,50.7628,50.7712,36500.0
2013-02-05 11:00:00,60.3,60.34,60.3,60.33,34100.0,50.7628,50.7965,50.7628,50.7881,34100.0
2013-02-05 11:05:00,60.33,60.33,60.19,60.2,56800.0,50.7881,50.7881,50.6702,50.6786,56800.0
2013-02-05 11:10:00,60.2,60.23,60.2,60.23,37600.0,50.6786,50.7039,50.6786,50.7039,37600.0
2013-02-05 11:15:00,60.23,60.24,60.19,60.19,32400.0,50.7039,50.7123,50.6702,50.6702,32400.0
2013-02-05 11:20:00,60.19,60.26,60.19,60.24,55900.0,50.6702,50.7291,50.6702,50.7123,55900.0
2013-02-05 11:25:00,60.24,60.27,60.22,60.26,47400.0,50.7123,50.7375,50.6955,50.7291,47400.0
2013-02-05 11:30:00,60.25,60.32,60.24,60.29,52500.0,50.7207,50.7796,50.7123,50.7544,52500.0
2013-02-05 11:35:00,60.3,60.32,60.27,60.28,29600.0,50.7628,50.7796,50.7375,50.746,29600.0
2013-02-05 11:40:00,60.27,60.31,60.24,60.24,26400.0,50.7375,50.7712,50.7123,50.7123,26400.0
2013-02-05 11:45:00,60.23,60.23,60.18,60.18,78400.0,50.7039,50.7039,50.6618,50.6618,78400.0
2013-02-05 11:50:00,60.18,60.22,60.16,60.2,31100.0,50.6618,50.6955,50.6449,50.6786,31100.0
2013-02-05 11:55:00,60.2,60.23,60.17,60.23,32300.0,50.6786,50.7039,50.6534,50.7039,32300.0
2013-02-05 12:00:00,60.23,60.27,60.21,60.26,155600.0,50.7039,50.7375,50.687,50.7291,155600.0
2013-02-05 12:05:00,60.26,60.31,60.23,60.25,40200.0,50.7291,50.7712,50.7039,50.7207,40200.0
2013-02-05 12:10:00,60.25,60.29,60.25,60.28,24700.0,50.7207,50.7544,50.7207,50.746,24700.0
2013-02-05 12:15:00,60.29,60.32,60.29,60.32,17100.0,50.7544,50.7796,50.7544,50.7796,17100.0
2013-02-05 12:20:00,60.32,60.32,60.28,60.3,68300.0,50.7796,50.7796,50.746,50.7628,68300.0
2013-02-05 12:25:00,60.3,60.3,60.17,60.19,176400.0,50.7628,50.7628,50.6534,50.6702,176400.0
2013-02-05 12:30:00,60.19,60.23,60.18,60.23,24200.0,50.6702,50.7039,50.6618,50.7039,24200.0
2013-02-05 12:35:00,60.23,60.27,60.22,60.27,39800.0,50.7039,50.7375,50.6955,50.7375,39800.0
2013-02-05 12:40:00,60.25,60.26,60.22,60.25,28000.0,50.7207,50.7291,50.6955,50.7207,28000.0
2013-02-05 12:45:00,60.25,60.26,60.23,60.23,48500.0,50.7207,50.7291,50.7039,50.7039,48500.0
2013-02-05 12:50:00,60.22,60.23,60.2,60.21,50300.0,50.6955,50.7039,50.6786,50.687,50300.0
2013-02-05 12:55:00,60.21,60.24,60.2,60.24,49400.0,50.687,50.7123,50.6786,50.7123,49400.0
2013-02-05 13:00:00,60.23,60.24,60.2,60.24,79700.0,50.7039,50.7123,50.6786,50.7123,79700.0
2013-02-05 13:05:00,60.23,60.25,60.21,60.25,26200.0,50.7039,50.7207,50.687,50.7207,26200.0
2013-02-05 13:10:00,60.25,60.26,60.2,60.22,43600.0,50.7207,50.7291,50.6786,50.6955,43600.0
2013-02-05 13:15:00,60.22,60.25,60.2,60.2,33200.0,50.6955,50.7207,50.6786,50.6786,33200.0
2013-02-05 13:20:00,60.2,60.25,60.2,60.24,32100.0,50.6786,50.7207,50.6786,50.7123,32100.0
2013-02-05 13:25:00,60.24,60.34,60.23,60.34,111600.0,50.7123,50.7965,50.7039,50.7965,111600.0
2013-02-05 13:30:00,60.34,60.37,60.3,60.3,79100.0,50.7965,50.8217,50.7628,50.7628,79100.0
2013-02-05 13:35:00,60.3,60.32,60.28,60.29,36200.0,50.7628,50.7796,50.746,50.7544,36200.0
2013-02-05 13:40:00,60.29,60.32,60.28,60.29,41600.0,50.7544,50.7796,50.746,50.7544,41600.0
2013-02-05 13:45:00,60.29,60.3,60.24,60.24,46200.0,50.7544,50.7628,50.7123,50.7123,46200.0
2013-02-05 13:50:00,60.24,60.28,60.22,60.27,73700.0,50.7123,50.746,50.6955,50.7375,73700.0
2013-02-05 13:55:00,60.27,60.3,60.26,60.27,56300.0,50.7375,50.7628,50.7291,50.7375,56300.0
2013-02-05 14:00:00,60.27,60.3,60.27,60.3,18500.0,50.7375,50.7628,50.7375,50.7628,18500.0
2013-02-05 14:05:00,60.3,60.36,60.3,60.35,40000.0,50.7628,50.8133,50.7628,50.8049,40000.0
2013-02-05 14:10:00,60.36,60.41,60.36,60.4,41600.0,50.8133,50.8554,50.8133,50.847,41600.0
2013-02-05 14:15:00,60.39,60.45,60.38,60.44,74100.0,50.8386,50.8891,50.8301,50.8807,74100.0
2013-02-05 14:20:00,60.45,60.49,60.44,60.48,70600.0,50.8891,50.9227,50.8807,50.9143,70600.0
2013-02-05 14:25:00,60.48,60.54,60.46,60.52,61200.0,50.9143,50.9648,50.8975,50.948,61200.0
2013-02-05 14:30:00,60.52,60.52,60.46,60.5,76200.0,50.948,50.948,50.8975,50.9312,76200.0
2013-02-05 14:35:00,60.51,60.55,60.51,60.55,52900.0,50.9396,50.9733,50.9396,50.9733,52900.0
2013-02-05 14:40:00,60.55,60.59,60.53,60.58,85800.0,50.9733,51.0069,50.9564,50.9985,85800.0
2013-02-05 14:45:00,60.59,60.69,60.59,60.68,114000.0,51.0069,51.0911,51.0069,51.0827,114000.0
2013-02-05 14:50:00,60.67,60.73,60.67,60.73,97300.0,51.0743,51.1248,51.0743,51.1248,97300.0
2013-02-05 14:55:00,60.73,60.74,60.68,60.71,70000.0,51.1248,51.1332,51.0827,51.108,70000.0
2013-02-05 15:00:00,60.71,60.73,60.68,60.72,136700.0,51.108,51.1248,51.0827,51.1164,136700.0
2013-02-05 15:05:00,60.71,60.71,60.67,60.67,58600.0,51.108,51.108,51.0743,51.0743,58600.0
2013-02-05 15:10:00,60.67,60.72,60.63,60.72,102100.0,51.0743,51.1164,51.0406,51.1164,102100.0
2013-02-05 15:15:00,60.72,60.75,60.7,60.7,72000.0,51.1164,51.1416,51.0995,51.0995,72000.0
2013-02-05 15:20:00,60.69,60.75,60.69,60.74,143200.0,51.0911,51.1416,51.0911,51.1332,143200.0
2013-02-05 15:25:00,60.73,60.76,60.71,60.73,66500.0,51.1248,51.15,51.108,51.1248,66500.0
2013-02-05 15:30:00,60.73,60.81,60.72,60.81,119400.0,51.1248,51.1921,51.1164,51.1921,119400.0
2013-02-05 15:35:00,60.81,60.9,60.79,60.88,225500.0,51.1921,51.2679,51.1753,51.2511,225500.0
2013-02-05 15:40:00,60.88,60.89,60.81,60.82,134100.0,51.2511,51.2595,51.1921,51.2006,134100.0
2013-02-05 15:45:00,60.82,60.82,60.74,60.74,144100.0,51.2006,51.2006,51.1332,51.1332,144100.0
2013-02-05 15:50:00,60.74,60.77,60.67,60.7,219700.0,51.1332,51.1585,51.0743,51.0995,219700.0
2013-02-05 15:55:00,60.71,60.73,60.63,60.64,359600.0,51.108,51.1248,51.0406,51.049,359600.0
2013-02-06 09:30:00,59.9,60.25,59.86,60.11,247000.0,50.4261,50.7207,50.3924,50.6028,247000.0
2013-02-06 09:35:00,60.1,60.23,60.07,60.13,55200.0,50.5944,50.7039,50.5692,50.6197,55200.0
2013-02-06 09:40:00,60.13,60.27,60.1,60.19,108600.0,50.6197,50.7375,50.5944,50.6702,108600.0
2013-02-06 09:45:00,60.18,60.21,60.08,60.15,108600.0,50.6618,50.687,50.5776,50.6365,108600.0
2013-02-06 09:50:00,60.14,60.18,60.12,60.14,54800.0,50.6281,50.6618,50.6113,50.6281,54800.0
2013-02-06 09:55:00,60.13,60.17,60.09,60.1,81800.0,50.6197,50.6534,50.586,50.5944,81800.0
2013-02-06 10:00:00,60.1,60.2,60.09,60.17,108600.0,50.5944,50.6786,50.586,50.6534,108600.0
2013-02-06 10:05:00,60.18,60.18,60.1,60.12,81200.0,50.6618,50.6618,50.5944,50.6113,81200.0
2013-02-06 10:10:00,60.13,60.2,60.12,60.19,42000.0,50.6197,50.6786,50.6113,50.6702,42000.0
2013-02-06 10:15:00,60.19,60.24,60.17,60.23,356300.0,50.6702,50.7123,50.6534,50.7039,356300.0
2013-02-06 10:20:00,60.23,60.25,60.19,60.21,76500.0,50.7039,50.7207,50.6702,50.687,76500.0
2013-02-06 10:25:00,60.21,60.26,60.13,60.13,97700.0,50.687,50.7291,50.6197,50.6197,97700.0
2013-02-06 10:30:00,60.13,60.16,60.08,60.12,118100.0,50.6197,50.6449,50.5776,50.6113,118100.0
2013-02-06 10:35:00,60.12,60.15,60.1,60.12,77800.0,50.6113,50.6365,50.5944,50.6113,77800.0
2013-02-06 10:40:00,60.12,60.18,60.12,60.17,59300.0,50.6113,50.6618,50.6113,50.6534,59300.0
2013-02-06 10:45:00,60.17,60.21,60.16,60.21,35800.0,50.6534,50.687,50.6449,50.687,35800.0
2013-02-06 10:50:00,60.2,60.3,60.2,60.3,80100.0,50.6786,50.7628,50.6786,50.7628,80100.0
2013-02-06 10:55:00,60.31,60.37,60.31,60.37,64500.0,50.7712,50.8217,50.7712,50.8217,64500.0
2013-02-06 11:00:00,60.37,60.44,60.36,60.43,69000.0,50.8217,50.8807,50.8133,50.8722,69000.0
2013-02-06 11:05:00,60.44,60.48,60.42,60.44,67600.0,50.8807,50.9143,50.8638,50.8807,67600.0
2013-02-06 11:10:00,60.44,60.44,60.37,60.41,102200.0,50.8807,50.8807,50.8217,50.8554,102200.0
2013-02-06 11:15:00,60.41,60.48,60.41,60.48,26300.0,50.8554,50.9143,50.8554,50.9143,26300.0
2013-02-06 11:20:00,60.48,60.49,60.43,60.44,60000.0,50.9143,50.9227,50.8722,50.8807,60000.0
2013-02-06 11:25:00,60.43,60.46,60.41,60.46,44900.0,50.8722,50.8975,50.8554,50.8975,44900.0
2013-02-06 11:30:00,60.45,60.46,60.38,60.39,77400.0,50.8891,50.8975,50.8301,50.8386,77400.0
2013-02-06 11:35:00,60.39,60.43,60.35,60.42,65200.0,50.8386,50.8722,50.8049,50.8638,65200.0
2013-02-06 11:40:00,60.42,60.56,60.4,60.55,87300.0,50.8638,50.9817,50.847,50.9733,87300.0
2013-02-06 11:45:00,60.55,60.55,60.5,60.54,55500.0,50.9733,50.9733,50.9312,50.9648,55500.0
2013-02-06 11:50:00,60.54,60.58,60.53,60.55,60100.0,50.9648,50.9985,50.9564,50.9733,60100.0
2013-02-06 11:55:00,60.55,60.63,60.55,60.63,41000.0,50.9733,51.0406,50.9733,51.0406,41000.0
2013-02-06 12:00:00,60.63,60.65,60.57,60.63,65000.0,51.0406,51.0574,50.9901,51.0406,65000.0
2013-02-06 12:05:00,60.63,60.65,60.62,60.65,41600.0,51.0406,51.0574,51.0322,51.0574,41600.0
2013-02-06 12:10:00,60.65,60.66,60.62,60.65,41200.0,51.0574,51.0659,51.0322,51.0574,41200.0
2013-02-06 12:15:00,60.65,60.65,60.62,60.64,60700.0,51.0574,51.0574,51.0322,51.049,60700.0
2013-02-06 12:20:00,60.64,60.7,60.63,60.69,71100.0,51.049,51.0995,51.0406,51.0911,71100.0
2013-02-06 12:25:00,60.68,60.73,60.65,60.73,64100.0,51.0827,51.1248,51.0574,51.1248,64100.0
2013-02-06 12:30:00,60.72,60.73,60.69,60.72,28900.0,51.1164,51.1248,51.0911,51.1164,28900.0
2013-02-06 12:35:00,60.72,60.81,60.72,60.76,71600.0,51.1164,51.1921,51.1164,51.15,71600.0
2013-02-06 12:40:00,60.76,60.79,60.75,60.78,54400.0,51.15,51.1753,51.1416,51.1669,54400.0
2013-02-06 12:45:00,60.77,60.78,60.68,60.69,57000.0,51.1585,51.1669,51.0827,51.0911,57000.0
2013-02-06 12:50:00,60.69,60.71,60.68,60.7,30300.0,51.0911,51.108,51.0827,51.0995,30300.0
2013-02-06 12:55:00,60.71,60.71,60.67,60.68,41000.0,51.108,51.108,51.0743,51.0827,41000.0
2013-02-06 13:00:00,60.68,60.69,60.6,60.62,84300.0,51.0827,51.0911,51.0153,51.0322,84300.0
2013-02-06 13:05:00,60.62,60.65,60.59,60.65,59800.0,51.0322,51.0574,51.0069,51.0574,59800.0
2013-02-06 13:10:00,60.65,60.7,60.64,60.69,43300.0,51.0574,51.0995,51.049,51.0911,43300.0
2013-02-06 13:15:00,60.68,60.69,60.65,60.69,24100.0,51.0827,51.0911,51.0574,51.0911,24100.0
2013-02-06 13:20:00,60.69,60.69,60.55,60.55,43700.0,51.0911,51.0911,50.9733,50.9733,43700.0
2013-02-06 13:25:00,60.54,60.54,60.48,60.48,43000.0,50.9648,50.9648,50.9143,50.9143,43000.0
2013-02-06 13:30:00,60.47,60.51,60.43,60.48,50900.0,50.9059,50.9396,50.8722,50.9143,50900.0
2013-02-06 13:35:00,60.48,60.48,60.42,60.45,48400.0,50.9143,50.9143,50.8638,50.8891,48400.0
2013-02-06 13:40:00,60.45,60.47,60.4,60.44,50800.0,50.8891,50.9059,50.847,50.8807,50800.0
2013-02-06 13:45:00,60.44,60.47,60.42,60.46,28900.0,50.8807,50.9059,50.8638,50.8975,28900.0
2013-02-06 13:50:00,60.45,60.46,60.41,60.45,25000.0,50.8891,50.8975,50.8554,50.8891,25000.0
2013-02-06 13:55:00,60.46,60.46,60.4,60.4,27600.0,50.8975,50.8975,50.847,50.847,27600.0
2013-02-06 14:00:00,60.41,60.44,60.4,60.43,31200.0,50.8554,50.8807,50.847,50.8722,31200.0
2013-02-06 14:05:00,60.44,60.44,60.38,60.41,36600.0,50.8807,50.8807,50.8301,50.8554,36600.0
2013-02-06 14:10:00,60.4,60.43,60.4,60.43,36500.0,50.847,50.8722,50.847,50.8722,36500.0
2013-02-06 14:15:00,60.43,60.44,60.4,60.44,21300.0,50.8722,50.8807,50.847,50.8807,21300.0
2013-02-06 14:20:00,60.44,60.47,60.42,60.43,49900.0,50.8807,50.9059,50.8638,50.8722,49900.0
2013-02-06 14:25:00,60.42,60.43,60.39,60.42,96400.0,50.8638,50.8722,50.8386,50.8638,96400.0
2013-02-06 14:30:00,60.41,60.44,60.4,60.42,86300.0,50.8554,50.8807,50.847,50.8638,86300.0
2013-02-06 14:35:00,60.41,60.42,60.37,60.38,64500.0,50.8554,50.8638,50.8217,50.8301,64500.0
2013-02-06 14:40:00,60.38,60.39,60.35,60.35,76900.0,50.8301,50.8386,50.8049,50.8049,76900.0
2013-02-06 14:45:00,60.36,60.37,60.34,60.34,97200.0,50.8133,50.8217,50.7965,50.7965,97200.0
2013-02-06 14:50:00,60.34,60.38,60.34,60.36,27800.0,50.7965,50.8301,50.7965,50.8133,27800.0
2013-02-06 14:55:00,60.35,60.4,60.34,60.4,49500.0,50.8049,50.847,50.7965,50.847,49500.0
2013-02-06 15:00:00,60.4,60.44,60.38,60.38,65200.0,50.847,50.8807,50.8301,50.8301,65200.0
2013-02-06 15:05:00,60.38,60.39,60.36,60.36,42600.0,50.8301,50.8386,50.8133,50.8133,42600.0
2013-02-06 15:10:00,60.36,60.39,60.35,60.38,80500.0,50.8133,50.8386,50.8049,50.8301,80500.0
2013-02-06 15:15:00,60.38,60.42,60.38,60.39,63000.0,50.8301,50.8638,50.8301,50.8386,63000.0
2013-02-06 15:20:00,60.39,60.49,60.39,60.49,105600.0,50.8386,50.9227,50.8386,50.9227,105600.0
2013-02-06 15:25:00,60.48,60.55,60.47,60.54,111100.0,50.9143,50.9733,50.9059,50.9648,111100.0
2013-02-06 15:30:00,60.55,60.58,60.53,60.53,39100.0,50.9733,50.9985,50.9564,50.9564,39100.0
2013-02-06 15:35:00,60.54,60.55,60.5,60.5,69800.0,50.9648,50.9733,50.9312,50.9312,69800.0
2013-02-06 15:40:00,60.5,60.54,60.48,60.51,94200.0,50.9312,50.9648,50.9143,50.9396,94200.0
2013-02-06 15:45:00,60.52,60.54,60.48,60.5,104400.0,50.948,50.9648,50.9143,50.9312,104400.0
2013-02-06 15:50:00,60.51,60.53,60.49,60.5,109300.0,50.9396,50.9564,50.9227,50.9312,109300.0
2013-02-06 15:55:00,60.51,60.56,60.48,60.55,364400.0,50.9396,50.9817,50.9143,50.9733,364400.0
2013-02-07 09:30:00,60.56,60.99,60.55,60.99,260100.0,50.9817,51.3437,50.9733,51.3437,260100.0
2013-02-07 09:35:00,60.99,61.44,60.93,61.43,333200.0,51.3437,51.7225,51.2932,51.7141,333200.0
2013-02-07 09:40:00,61.43,61.43,61.17,61.18,102400.0,51.7141,51.7141,51.4952,51.5036,102400.0
2013-02-07 09:45:00,61.18,61.25,61.08,61.21,146400.0,51.5036,51.5625,51.4194,51.5289,146400.0
2013-02-07 09:50:00,61.22,61.23,61.12,61.19,82900.0,51.5373,51.5457,51.4531,51.512,82900.0
2013-02-07 09:55:00,61.19,61.43,61.18,61.42,156900.0,51.512,51.7141,51.5036,51.7057,156900.0
2013-02-07 10:00:00,61.42,61.49,61.35,61.38,154000.0,51.7057,51.7646,51.6467,51.672,154000.0
2013-02-07 10:05:00,61.37,61.39,61.18,61.23,134900.0,51.6636,51.6804,51.5036,51.5457,134900.0
2013-02-07 10:10:00,61.23,61.3,61.18,61.2,224600.0,51.5457,51.6046,51.5036,51.5205,224600.0
2013-02-07 10:15:00,61.2,61.28,61.17,61.27,156800.0,51.5205,51.5878,51.4952,51.5794,156800.0
2013-02-07 10:20:00,61.27,61.28,61.12,61.13,166000.0,51.5794,51.5878,51.4531,51.4615,166000.0
2013-02-07 10:25:00,61.14,61.25,61.02,61.23,223200.0,51.4699,51.5625,51.3689,51.5457,223200.0
2013-02-07 10:30:00,61.23,61.31,61.19,61.2,249000.0,51.5457,51.6131,51.512,51.5205,249000.0
2013-02-07 10:35:00,61.2,61.23,61.09,61.13,281700.0,51.5205,51.5457,51.4278,51.4615,281700.0
2013-02-07 10:40:00,61.13,61.24,61.12,61.19,117500.0,51.4615,51.5541,51.4531,51.512,117500.0
2013-02-07 10:45:00,61.19,61.21,61.14,61.2,163400.0,51.512,51.5289,51.4699,51.5205,163400.0
2013-02-07 10:50:00,61.21,61.21,61.15,61.18,110200.0,51.5289,51.5289,51.4784,51.5036,110200.0
2013-02-07 10:55:00,61.18,61.31,61.17,61.27,104000.0,51.5036,51.6131,51.4952,51.5794,104000.0
2013-02-07 11:00:00,61.27,61.27,61.21,61.22,80700.0,51.5794,51.5794,51.5289,51.5373,80700.0
2013-02-07 11:05:00,61.23,61.31,61.22,61.3,75500.0,51.5457,51.6131,51.5373,51.6046,75500.0
2013-02-07 11:10:00,61.3,61.3,61.15,61.2,150300.0,51.6046,51.6046,51.4784,51.5205,150300.0
2013-02-07 11:15:00,61.2,61.21,61.17,61.18,97400.0,51.5205,51.5289,51.4952,51.5036,97400.0
2013-02-07 11:20:00,61.2,61.26,61.18,61.21,93700.0,51.5205,51.571,51.5036,51.5289,93700.0
2013-02-07 11:25:00,61.21,61.22,61.17,61.21,74800.0,51.5289,51.5373,51.4952,51.5289,74800.0
2013-02-07 11:30:00,61.21,61.25,61.2,61.21,83900.0,51.5289,51.5625,51.5205,51.5289,83900.0
2013-02-07 11:35:00,61.21,61.21,61.16,61.19,68200.0,51.5289,51.5289,51.4868,51.512,68200.0
2013-02-07 11:40:00,61.18,61.21,61.15,61.17,94000.0,51.5036,51.5289,51.4784,51.4952,94000.0
2013-02-07 11:45:00,61.16,61.22,61.15,61.19,68200.0,51.4868,51.5373,51.4784,51.512,68200.0
2013-02-07 11:50:00,61.18,61.24,61.18,61.22,61000.0,51.5036,51.5541,51.5036,51.5373,61000.0
2013-02-07 11:55:00,61.21,61.28,61.21,61.27,60000.0,51.5289,51.5878,51.5289,51.5794,60000.0
2013-02-07 12:00:00,61.27,61.44,61.25,61.42,135300.0,51.5794,51.7225,51.5625,51.7057,135300.0
2013-02-07 12:05:00,61.41,61.48,61.38,61.48,56100.0,51.6972,51.7562,51.672,51.7562,56100.0
2013-02-07 12:10:00,61.48,61.53,61.45,61.53,124000.0,51.7562,51.7983,51.7309,51.7983,124000.0
2013-02-07 12:15:00,61.53,61.62,61.51,61.6,133200.0,51.7983,51.874,51.7814,51.8572,133200.0
2013-02-07 12:20:00,61.61,61.62,61.55,61.59,102500.0,51.8656,51.874,51.8151,51.8488,102500.0
2013-02-07 12:25:00,61.6,61.67,61.58,61.64,73800.0,51.8572,51.9161,51.8403,51.8909,73800.0
2013-02-07 12:30:00,61.64,61.67,61.58,61.66,72200.0,51.8909,51.9161,51.8403,51.9077,72200.0
2013-02-07 12:35:00,61.68,61.71,61.63,61.64,70800.0,51.9245,51.9498,51.8824,51.8909,70800.0
2013-02-07 12:40:00,61.64,61.7,61.64,61.7,32300.0,51.8909,51.9414,51.8909,51.9414,32300.0
2013-02-07 12:45:00,61.71,61.75,61.71,61.74,82700.0,51.9498,51.9835,51.9498,51.975,82700.0
2013-02-07 12:50:00,61.74,61.75,61.68,61.7,62200.0,51.975,51.9835,51.9245,51.9414,62200.0
2013-02-07 12:55:00,61.69,61.78,61.69,61.78,58600.0,51.933,52.0087,51.933,52.0087,58600.0
2013-02-07 13:00:00,61.78,61.83,61.78,61.82,94700.0,52.0087,52.0508,52.0087,52.0424,94700.0
2013-02-07 13:05:00,61.83,61.84,61.76,61.77,67800.0,52.0508,52.0592,51.9919,52.0003,67800.0
2013-02-07 13:10:00,61.77,61.81,61.77,61.8,72200.0,52.0003,52.034,52.0003,52.0256,72200.0
2013-02-07 13:15:00,61.8,61.9,61.8,61.9,121900.0,52.0256,52.1097,52.0256,52.1097,121900.0
2013-02-07 13:20:00,61.91,61.95,61.89,61.93,119000.0,52.1182,52.1518,52.1013,52.135,119000.0
2013-02-07 13:25:00,61.92,61.99,61.88,61.98,125500.0,52.1266,52.1855,52.0929,52.1771,125500.0
2013-02-07 13:30:00,61.98,62.04,61.98,62.0,214300.0,52.1771,52.2276,52.1771,52.1939,214300.0
2013-02-07 13:35:00,62.0,62.02,61.99,61.99,70100.0,52.1939,52.2108,52.1855,52.1855,70100.0
2013-02-07 13:40:00,62.0,62.11,62.0,62.11,154100.0,52.1939,52.2865,52.1939,52.2865,154100.0
2013-02-07 13:45:00,62.1,62.17,62.1,62.15,156600.0,52.2781,52.337,52.2781,52.3202,156600.0
2013-02-07 13:50:00,62.15,62.24,62.15,62.23,143100.0,52.3202,52.396,52.3202,52.3875,143100.0
2013-02-07 13:55:00,62.23,62.29,62.21,62.26,182700.0,52.3875,52.4381,52.3707,52.4128,182700.0
2013-02-07 14:00:00,62.27,62.32,62.24,62.26,97200.0,52.4212,52.4633,52.396,52.4128,97200.0
2013-02-07 14:05:00,62.27,62.27,62.17,62.19,153800.0,52.4212,52.4212,52.337,52.3539,153800.0
2013-02-07 14:10:00,62.18,62.21,62.12,62.15,142600.0,52.3455,52.3707,52.2949,52.3202,142600.0
2013-02-07 14:15:00,62.16,62.31,62.16,62.27,116400.0,52.3286,52.4549,52.3286,52.4212,116400.0
2013-02-07 14:20:00,62.27,62.31,62.21,62.21,181500.0,52.4212,52.4549,52.3707,52.3707,181500.0
2013-02-07 14:25:00,62.21,62.24,62.18,62.24,140900.0,52.3707,52.396,52.3455,52.396,140900.0
2013-02-07 14:30:00,62.24,62.26,62.18,62.19,198300.0,52.396,52.4128,52.3455,52.3539,198300.0
2013-02-07 14:35:00,62.19,62.22,62.14,62.16,158500.0,52.3539,52.3791,52.3118,52.3286,158500.0
2013-02-07 14:40:00,62.16,62.21,62.15,62.16,110700.0,52.3286,52.3707,52.3202,52.3286,110700.0
2013-02-07 14:45:00,62.16,62.18,62.16,62.17,83400.0,52.3286,52.3455,52.3286,52.337,83400.0
2013-02-07 14:50:00,62.18,62.19,62.16,62.16,96400.0,52.3455,52.3539,52.3286,52.3286,96400.0
2013-02-07 14:55:00,62.17,62.24,62.16,62.23,138800.0,52.337,52.396,52.3286,52.3875,138800.0
2013-02-07 15:00:00,62.22,62.22,62.15,62.16,188700.0,52.3791,52.3791,52.3202,52.3286,188700.0
2013-02-07 15:05:00,62.16,62.22,62.16,62.18,117800.0,52.3286,52.3791,52.3286,52.3455,117800.0
2013-02-07 15:10:00,62.17,62.18,62.12,62.13,101000.0,52.337,52.3455,52.2949,52.3034,101000.0
2013-02-07 15:15:00,62.12,62.16,62.12,62.16,114900.0,52.2949,52.3286,52.2949,52.3286,114900.0
2013-02-07 15:20:00,62.16,62.18,62.11,62.16,184100.0,52.3286,52.3455,52.2865,52.3286,184100.0
2013-02-07 15:25:00,62.16,62.17,62.14,62.17,106100.0,52.3286,52.337,52.3118,52.337,106100.0
2013-02-07 15:30:00,62.17,62.21,62.17,62.21,136500.0,52.337,52.3707,52.337,52.3707,136500.0
2013-02-07 15:35:00,62.2,62.25,62.18,62.22,377200.0,52.3623,52.4044,52.3455,52.3791,377200.0
2013-02-07 15:40:00,62.22,62.26,62.21,62.25,173700.0,52.3791,52.4128,52.3707,52.4044,173700.0
2013-02-07 15:45:00,62.24,62.31,62.23,62.31,322100.0,52.396,52.4549,52.3875,52.4549,322100.0
2013-02-07 15:50:00,62.31,62.34,62.24,62.26,460500.0,52.4549,52.4801,52.396,52.4128,460500.0
2013-02-07 15:55:00,62.26,62.27,62.13,62.14,746500.0,52.4128,52.4212,52.3034,52.3118,746500.0
2013-02-08 09:30:00,62.01,62.26,61.95,62.23,428200.0,52.2023,52.4128,52.1518,52.3875,428200.0
2013-02-08 09:35:00,62.22,62.3,62.14,62.2,115100.0,52.3791,52.4465,52.3118,52.3623,115100.0
2013-02-08 09:40:00,62.21,62.23,62.17,62.19,110600.0,52.3707,52.3875,52.337,52.3539,110600.0
2013-02-08 09:45:00,62.19,62.27,62.11,62.17,152600.0,52.3539,52.4212,52.2865,52.337,152600.0
2013-02-08 09:50:00,62.18,62.21,62.13,62.21,80000.0,52.3455,52.3707,52.3034,52.3707,80000.0
2013-02-08 09:55:00,62.21,62.3,62.15,62.16,77000.0,52.3707,52.4465,52.3202,52.3286,77000.0
2013-02-08 10:00:00,62.16,62.18,62.13,62.15,89500.0,52.3286,52.3455,52.3034,52.3202,89500.0
2013-02-08 10:05:00,62.15,62.19,62.1,62.17,104200.0,52.3202,52.3539,52.2781,52.337,104200.0
2013-02-08 10:10:00,62.16,62.17,62.1,62.16,50000.0,52.3286,52.337,52.2781,52.3286,50000.0
2013-02-08 10:15:00,62.16,62.17,62.1,62.1,80900.0,52.3286,52.337,52.2781,52.2781,80900.0
2013-02-08 10:20:00,62.11,62.21,62.09,62.19,82800.0,52.2865,52.3707,52.2697,52.3539,82800.0
2013-02-08 10:25:00,62.21,62.26,62.18,62.22,72300.0,52.3707,52.4128,52.3455,52.3791,72300.0
2013-02-08 10:30:00,62.23,62.26,62.19,62.23,70300.0,52.3875,52.4128,52.3539,52.3875,70300.0
2013-02-08 10:35:00,62.23,62.3,62.21,62.26,117200.0,52.3875,52.4465,52.3707,52.4128,117200.0
2013-02-08 10:40:00,62.26,62.33,62.23,62.3,120700.0,52.4128,52.4717,52.3875,52.4465,120700.0
2013-02-08 10:45:00,62.3,62.32,62.25,62.3,65700.0,52.4465,52.4633,52.4044,52.4465,65700.0
2013-02-08 10:50:00,62.3,62.3,62.19,62.23,162800.0,52.4465,52.4465,52.3539,52.3875,162800.0
2013-02-08 10:55:00,62.23,62.24,62.06,62.12,105800.0,52.3875,52.396,52.2444,52.2949,105800.0
2013-02-08 11:00:00,62.13,62.2,62.06,62.06,140500.0,52.3034,52.3623,52.2444,52.2444,140500.0
2013-02-08 11:05:00,62.06,62.15,62.02,62.11,125900.0,52.2444,52.3202,52.2108,52.2865,125900.0
2013-02-08 11:10:00,62.11,62.12,62.03,62.03,93100.0,52.2865,52.2949,52.2192,52.2192,93100.0
2013-02-08 11:15:00,62.03,62.05,61.97,61.97,86200.0,52.2192,52.236,52.1687,52.1687,86200.0
2013-02-08 11:20:00,61.97,61.98,61.83,61.83,76600.0,52.1687,52.1771,52.0508,52.0508,76600.0
2013-02-08 11:25:00,61.83,61.85,61.77,61.78,85300.0,52.0508,52.0676,52.0003,52.0087,85300.0
2013-02-08 11:30:00,61.79,61.8,61.72,61.74,76800.0,52.0171,52.0256,51.9582,51.975,76800.0
2013-02-08 11:35:00,61.75,61.82,61.73,61.75,78400.0,51.9835,52.0424,51.9666,51.9835,78400.0
2013-02-08 11:40:00,61.75,61.76,61.67,61.67,75300.0,51.9835,51.9919,51.9161,51.9161,75300.0
2013-02-08 11:45:00,61.68,61.75,61.66,61.68,105100.0,51.9245,51.9835,51.9077,51.9245,105100.0
2013-02-08 11:50:00,61.68,61.72,61.67,61.68,91800.0,51.9245,51.9582,51.9161,51.9245,91800.0
2013-02-08 11:55:00,61.68,61.7,61.59,61.59,61700.0,51.9245,51.9414,51.8488,51.8488,61700.0
2013-02-08 12:00:00,61.59,61.78,61.59,61.77,183700.0,51.8488,52.0087,51.8488,52.0003,183700.0
2013-02-08 12:05:00,61.76,61.77,61.66,61.66,57200.0,51.9919,52.0003,51.9077,51.9077,57200.0
2013-02-08 12:10:00,61.66,61.72,61.64,61.7,79400.0,51.9077,51.9582,51.8909,51.9414,79400.0
2013-02-08 12:15:00,61.7,61.76,61.67,61.68,63200.0,51.9414,51.9919,51.9161,51.9245,63200.0
2013-02-08 12:20:00,61.68,61.7,61.59,61.59,91300.0,51.9245,51.9414,51.8488,51.8488,91300.0
2013-02-08 12:25:00,61.58,61.62,61.56,61.62,74400.0,51.8403,51.874,51.8235,51.874,74400.0
2013-02-08 12:30:00,61.63,61.67,61.6,61.65,55400.0,51.8824,51.9161,51.8572,51.8993,55400.0
2013-02-08 12:35:00,61.65,61.67,61.61,61.61,56700.0,51.8993,51.9161,51.8656,51.8656,56700.0
2013-02-08 12:40:00,61.61,61.65,61.61,61.63,55800.0,51.8656,51.8993,51.8656,51.8824,55800.0
2013-02-08 12:45:00,61.62,61.68,61.61,61.66,47700.0,51.874,51.9245,51.8656,51.9077,47700.0
2013-02-08 12:50:00,61.66,61.67,61.64,61.65,42700.0,51.9077,51.9161,51.8909,51.8993,42700.0
2013-02-08 12:55:00,61.65,61.67,61.64,61.64,68300.0,51.8993,51.9161,51.8909,51.8909,68300.0
2013-02-08 13:00:00,61.64,61.66,61.64,61.66,53000.0,51.8909,51.9077,51.8909,51.9077,53000.0
2013-02-08 13:05:00,61.66,61.68,61.65,61.65,29300.0,51.9077,51.9245,51.8993,51.8993,29300.0
2013-02-08 13:10:00,61.66,61.67,61.65,61.65,31200.0,51.9077,51.9161,51.8993,51.8993,31200.0
2013-02-08 13:15:00,61.65,61.69,61.65,61.66,41200.0,51.8993,51.933,51.8993,51.9077,41200.0
2013-02-08 13:20:00,61.67,61.68,61.65,61.65,37700.0,51.9161,51.9245,51.8993,51.8993,37700.0
2013-02-08 13:25:00,61.65,61.66,61.59,61.61,30600.0,51.8993,51.9077,51.8488,51.8656,30600.0
2013-02-08 13:30:00,61.6,61.65,61.6,61.65,42200.0,51.8572,51.8993,51.8572,51.8993,42200.0
2013-02-08 13:35:00,61.64,61.65,61.62,61.64,20500.0,51.8909,51.8993,51.874,51.8909,20500.0
2013-02-08 13:40:00,61.65,61.71,61.63,61.71,49800.0,51.8993,51.9498,51.8824,51.9498,49800.0
2013-02-08 13:45:00,61.71,61.73,61.68,61.69,34800.0,51.9498,51.9666,51.9245,51.933,34800.0
2013-02-08 13:50:00,61.69,61.7,61.66,61.67,37600.0,51.933,51.9414,51.9077,51.9161,37600.0
2013-02-08 13:55:00,61.67,61.7,61.64,61.69,59800.0,51.9161,51.9414,51.8909,51.933,59800.0
2013-02-08 14:00:00,61.69,61.72,61.68,61.68,32700.0,51.933,51.9582,51.9245,51.9245,32700.0
2013-02-08 14:05:00,61.68,61.72,61.68,61.7,53000.0,51.9245,51.9582,51.9245,51.9414,53000.0
2013-02-08 14:10:00,61.69,61.72,61.67,61.71,32100.0,51.933,51.9582,51.9161,51.9498,32100.0
2013-02-08 14:15:00,61.72,61.72,61.68,61.68,32500.0,51.9582,51.9582,51.9245,51.9245,32500.0
2013-02-08 14:20:00,61.69,61.69,61.62,61.66,40100.0,51.933,51.933,51.874,51.9077,40100.0
2013-02-08 14:25:00,61.66,61.68,61.65,61.65,37300.0,51.9077,51.9245,51.8993,51.8993,37300.0
2013-02-08 14:30:00,61.65,61.7,61.64,61.7,27400.0,51.8993,51.9414,51.8909,51.9414,27400.0
2013-02-08 14:35:00,61.7,61.7,61.66,61.68,32200.0,51.9414,51.9414,51.9077,51.9245,32200.0
2013-02-08 14:40:00,61.68,61.74,61.68,61.74,60800.0,51.9245,51.975,51.9245,51.975,60800.0
2013-02-08 14:45:00,61.74,61.74,61.65,61.66,56100.0,51.975,51.975,51.8993,51.9077,56100.0
2013-02-08 14:50:00,61.66,61.67,61.63,61.64,81800.0,51.9077,51.9161,51.8824,51.8909,81800.0
2013-02-08 14:55:00,61.65,61.65,61.62,61.65,24000.0,51.8993,51.8993,51.874,51.8993,24000.0
2013-02-08 15:00:00,61.65,61.67,61.63,61.64,42100.0,51.8993,51.9161,51.8824,51.8909,42100.0
2013-02-08 15:05:00,61.64,61.68,61.63,61.67,47300.0,51.8909,51.9245,51.8824,51.9161,47300.0
2013-02-08 15:10:00,61.66,61.69,61.66,61.68,42100.0,51.9077,51.933,51.9077,51.9245,42100.0
2013-02-08 15:15:00,61.69,61.69,61.64,61.64,42200.0,51.933,51.933,51.8909,51.8909,42200.0
2013-02-08 15:20:00,61.64,61.67,61.6,61.67,41200.0,51.8909,51.9161,51.8572,51.9161,41200.0
2013-02-08 15:25:00,61.67,61.67,61.58,61.59,58500.0,51.9161,51.9161,51.8403,51.8488,58500.0
2013-02-08 15:30:00,61.59,61.6,61.53,61.55,75700.0,51.8488,51.8572,51.7983,51.8151,75700.0
2013-02-08 15:35:00,61.55,61.55,61.48,61.53,85700.0,51.8151,51.8151,51.7562,51.7983,85700.0
2013-02-08 15:40:00,61.53,61.62,61.53,61.62,101000.0,51.7983,51.874,51.7983,51.874,101000.0
2013-02-08 15:45:00,61.62,61.71,61.62,61.71,124500.0,51.874,51.9498,51.874,51.9498,124500.0
2013-02-08 15:50:00,61.71,61.8,61.71,61.8,161800.0,51.9498,52.0256,51.9498,52.0256,161800.0
2013-02-08 15:55:00,61.8,61.83,61.72,61.8,414600.0,52.0256,52.0508,51.9582,52.0256,414600.0
2013-02-11 09:30:00,61.7,61.77,61.52,61.53,97400.0,51.9414,52.0003,51.7898,51.7983,97400.0
2013-02-11 09:35:00,61.52,61.56,61.36,61.51,95600.0,51.7898,51.8235,51.6551,51.7814,95600.0
2013-02-11 09:40:00,61.52,61.64,61.4,61.46,73700.0,51.7898,51.8909,51.6888,51.7393,73700.0
2013-02-11 09:45:00,61.46,61.65,61.44,61.63,57800.0,51.7393,51.8993,51.7225,51.8824,57800.0
2013-02-11 09:50:00,61.64,61.66,61.54,61.56,35900.0,51.8909,51.9077,51.8067,51.8235,35900.0
2013-02-11 09:55:00,61.56,61.57,61.49,61.55,40900.0,51.8235,51.8319,51.7646,51.8151,40900.0
2013-02-11 10:00:00,61.54,61.65,61.54,61.58,113700.0,51.8067,51.8993,51.8067,51.8403,113700.0
2013-02-11 10:05:00,61.58,61.68,61.57,61.63,92700.0,51.8403,51.9245,51.8319,51.8824,92700.0
2013-02-11 10:10:00,61.64,61.67,61.6,61.61,23000.0,51.8909,51.9161,51.8572,51.8656,23000.0
2013-02-11 10:15:00,61.61,61.63,61.45,61.46,45400.0,51.8656,51.8824,51.7309,51.7393,45400.0
2013-02-11 10:20:00,61.45,61.49,61.44,61.48,37400.0,51.7309,51.7646,51.7225,51.7562,37400.0
2013-02-11 10:25:00,61.49,61.56,61.47,61.56,52500.0,51.7646,51.8235,51.7477,51.8235,52500.0
2013-02-11 10:30:00,61.55,61.59,61.51,61.58,45900.0,51.8151,51.8488,51.7814,51.8403,45900.0
2013-02-11 10:35:00,61.58,61.66,61.58,61.63,47500.0,51.8403,51.9077,51.8403,51.8824,47500.0
2013-02-11 10:40:00,61.63,61.7,61.61,61.65,59900.0,51.8824,51.9414,51.8656,51.8993,59900.0
2013-02-11 10:45:00,61.66,61.78,61.66,61.76,62100.0,51.9077,52.0087,51.9077,51.9919,62100.0
2013-02-11 10:50:00,61.76,61.82,61.75,61.81,46100.0,51.9919,52.0424,51.9835,52.034,46100.0
2013-02-11 10:55:00,61.81,61.81,61.74,61.75,25600.0,52.034,52.034,51.975,51.9835,25600.0
2013-02-11 11:00:00,61.74,61.85,61.73,61.84,43100.0,51.975,52.0676,51.9666,52.0592,43100.0
2013-02-11 11:05:00,61.83,61.86,61.78,61.8,56000.0,52.0508,52.0761,52.0087,52.0256,56000.0
2013-02-11 11:10:00,61.8,61.86,61.8,61.83,33100.0,52.0256,52.0761,52.0256,52.0508,33100.0
2013-02-11 11:15:00,61.83,61.85,61.79,61.82,32400.0,52.0508,52.0676,52.0171,52.0424,32400.0
2013-02-11 11:20:00,61.81,61.85,61.8,61.84,23900.0,52.034,52.0676,52.0256,52.0592,23900.0
2013-02-11 11:25:00,61.84,61.85,61.79,61.79,24800.0,52.0592,52.0676,52.0171,52.0171,24800.0
2013-02-11 11:30:00,61.79,61.8,61.74,61.77,20900.0,52.0171,52.0256,51.975,52.0003,20900.0
2013-02-11 11:35:00,61.77,61.78,61.75,61.75,9400.0,52.0003,52.0087,51.9835,51.9835,9400.0
2013-02-11 11:40:00,61.76,61.78,61.74,61.76,27600.0,51.9919,52.0087,51.975,51.9919,27600.0
2013-02-11 11:45:00,61.76,61.78,61.74,61.75,17200.0,51.9919,52.0087,51.975,51.9835,17200.0
2013-02-11 11:50:00,61.75,61.76,61.74,61.76,8300.0,51.9835,51.9919,51.975,51.9919,8300.0
2013-02-11 11:55:00,61.75,61.76,61.73,61.75,15800.0,51.9835,51.9919,51.9666,51.9835,15800.0
2013-02-11 12:00:00,61.74,61.75,61.71,61.73,15400.0,51.975,51.9835,51.9498,51.9666,15400.0
2013-02-11 12:05:00,61.71,61.73,61.69,61.69,31600.0,51.9498,51.9666,51.933,51.933,31600.0
2013-02-11 12:10:00,61.69,61.73,61.68,61.7,16900.0,51.933,51.9666,51.9245,51.9414,16900.0
2013-02-11 12:15:00,61.7,61.75,61.69,61.73,22700.0,51.9414,51.9835,51.933,51.9666,22700.0
2013-02-11 12:20:00,61.72,61.74,61.71,61.72,11700.0,51.9582,51.975,51.9498,51.9582,11700.0
2013-02-11 12:25:00,61.72,61.74,61.7,61.71,13800.0,51.9582,51.975,51.9414,51.9498,13800.0
2013-02-11 12:30:00,61.72,61.72,61.68,61.7,25800.0,51.9582,51.9582,51.9245,51.9414,25800.0
2013-02-11 12:35:00,61.71,61.71,61.67,61.68,21600.0,51.9498,51.9498,51.9161,51.9245,21600.0
2013-02-11 12:40:00,61.69,61.69,61.63,61.67,38000.0,51.933,51.933,51.8824,51.9161,38000.0
2013-02-11 12:45:00,61.67,61.68,61.6,61.62,20200.0,51.9161,51.9245,51.8572,51.874,20200.0
2013-02-11 12:50:00,61.61,61.63,61.6,61.63,13500.0,51.8656,51.8824,51.8572,51.8824,13500.0
2013-02-11 12:55:00,61.62,61.66,61.61,61.65,20400.0,51.874,51.9077,51.8656,51.8993,20400.0
2013-02-11 13:00:00,61.65,61.7,61.64,61.66,26900.0,51.8993,51.9414,51.8909,51.9077,26900.0
2013-02-11 13:05:00,61.67,61.71,61.66,61.7,27700.0,51.9161,51.9498,51.9077,51.9414,27700.0
2013-02-11 13:10:00,61.69,61.72,61.66,61.66,13600.0,51.933,51.9582,51.9077,51.9077,13600.0
2013-02-11 13:15:00,61.66,61.72,61.65,61.69,18700.0,51.9077,51.9582,51.8993,51.933,18700.0
2013-02-11 13:20:00,61.68,61.71,61.68,61.69,14900.0,51.9245,51.9498,51.9245,51.933,14900.0
2013-02-11 13:25:00,61.69,61.72,61.68,61.69,22000.0,51.933,51.9582,51.9245,51.933,22000.0
2013-02-11 13:30:00,61.68,61.69,61.66,61.69,10700.0,51.9245,51.933,51.9077,51.933,10700.0
2013-02-11 13:35:00,61.68,61.69,61.62,61.62,16000.0,51.9245,51.933,51.874,51.874,16000.0
2013-02-11 13:40:00,61.63,61.65,61.62,61.64,14000.0,51.8824,51.8993,51.874,51.8909,14000.0
2013-02-11 13:45:00,61.63,61.69,61.63,61.64,55900.0,51.8824,51.933,51.8824,51.8909,55900.0
2013-02-11 13:50:00,61.63,61.75,61.63,61.75,45000.0,51.8824,51.9835,51.8824,51.9835,45000.0
2013-02-11 13:55:00,61.74,61.75,61.71,61.72,27900.0,51.975,51.9835,51.9498,51.9582,27900.0
2013-02-11 14:00:00,61.71,61.76,61.71,61.75,27800.0,51.9498,51.9919,51.9498,51.9835,27800.0
2013-02-11 14:05:00,61.75,61.8,61.75,61.8,36200.0,51.9835,52.0256,51.9835,52.0256,36200.0
2013-02-11 14:10:00,61.79,61.83,61.79,61.82,24700.0,52.0171,52.0508,52.0171,52.0424,24700.0
2013-02-11 14:15:00,61.81,61.83,61.81,61.83,28900.0,52.034,52.0508,52.034,52.0508,28900.0
2013-02-11 14:20:00,61.83,61.86,61.82,61.85,33800.0,52.0508,52.0761,52.0424,52.0676,33800.0
2013-02-11 14:25:00,61.86,61.91,61.85,61.91,39400.0,52.0761,52.1182,52.0676,52.1182,39400.0
2013-02-11 14:30:00,61.9,61.91,61.88,61.89,34700.0,52.1097,52.1182,52.0929,52.1013,34700.0
2013-02-11 14:35:00,61.89,61.93,61.88,61.93,52900.0,52.1013,52.135,52.0929,52.135,52900.0
2013-02-11 14:40:00,61.93,61.94,61.89,61.93,38800.0,52.135,52.1434,52.1013,52.135,38800.0
2013-02-11 14:45:00,61.93,61.96,61.92,61.96,38800.0,52.135,52.1602,52.1266,52.1602,38800.0
2013-02-11 14:50:00,61.96,61.98,61.91,61.91,44800.0,52.1602,52.1771,52.1182,52.1182,44800.0
2013-02-11 14:55:00,61.91,61.93,61.89,61.9,32700.0,52.1182,52.135,52.1013,52.1097,32700.0
2013-02-11 15:00:00,61.89,61.96,61.88,61.95,41600.0,52.1013,52.1602,52.0929,52.1518,41600.0
2013-02-11 15:05:00,61.94,61.96,61.93,61.95,36400.0,52.1434,52.1602,52.135,52.1518,36400.0
2013-02-11 15:10:00,61.96,61.99,61.95,61.97,51300.0,52.1602,52.1855,52.1518,52.1687,51300.0
2013-02-11 15:15:00,61.97,62.0,61.96,61.99,55200.0,52.1687,52.1939,52.1602,52.1855,55200.0
2013-02-11 15:20:00,61.99,62.02,61.95,62.01,89800.0,52.1855,52.2108,52.1518,52.2023,89800.0
2013-02-11 15:25:00,62.0,62.0,61.96,61.97,36300.0,52.1939,52.1939,52.1602,52.1687,36300.0
2013-02-11 15:30:00,61.96,62.04,61.96,62.02,74900.0,52.1602,52.2276,52.1602,52.2108,74900.0
2013-02-11 15:35:00,62.02,62.03,61.98,62.01,66700.0,52.2108,52.2192,52.1771,52.2023,66700.0
2013-02-11 15:40:00,62.01,62.04,61.97,62.04,72800.0,52.2023,52.2276,52.1687,52.2276,72800.0
2013-02-11 15:45:00,62.03,62.05,62.01,62.04,107000.0,52.2192,52.236,52.2023,52.2276,107000.0
2013-02-11 15:50:00,62.04,62.05,62.0,62.0,110100.0,52.2276,52.236,52.1939,52.1939,110100.0
2013-02-11 15:55:00,62.0,62.01,61.96,61.97,139700.0,52.1939,52.2023,52.1602,52.1687,139700.0
2013-02-12 09:30:00,62.09,62.39,62.03,62.22,136800.0,52.2697,52.5222,52.2192,52.3791,136800.0
2013-02-12 09:35:00,62.22,62.27,61.98,62.07,155900.0,52.3791,52.4212,52.1771,52.2528,155900.0
2013-02-12 09:40:00,62.08,62.11,61.95,62.02,189600.0,52.2613,52.2865,52.1518,52.2108,189600.0
2013-02-12 09:45:00,62.02,62.26,62.02,62.23,65700.0,52.2108,52.4128,52.2108,52.3875,65700.0
2013-02-12 09:50:00,62.22,62.38,62.22,62.34,84400.0,52.3791,52.5138,52.3791,52.4801,84400.0
2013-02-12 09:55:00,62.35,62.42,62.32,62.35,69200.0,52.4886,52.5475,52.4633,52.4886,69200.0
2013-02-12 10:00:00,62.35,62.43,62.33,62.37,168200.0,52.4886,52.5559,52.4717,52.5054,168200.0
2013-02-12 10:05:00,62.36,62.48,62.36,62.45,113800.0,52.497,52.598,52.497,52.5727,113800.0
2013-02-12 10:10:00,62.45,62.47,62.39,62.4,65800.0,52.5727,52.5896,52.5222,52.5307,65800.0
2013-02-12 10:15:00,62.39,62.44,62.36,62.44,31900.0,52.5222,52.5643,52.497,52.5643,31900.0
2013-02-12 10:20:00,62.44,62.5,62.4,62.49,58800.0,52.5643,52.6148,52.5307,52.6064,58800.0
2013-02-12 10:25:00,62.48,62.48,62.41,62.42,26700.0,52.598,52.598,52.5391,52.5475,26700.0
2013-02-12 10:30:00,62.42,62.43,62.35,62.38,41600.0,52.5475,52.5559,52.4886,52.5138,41600.0
2013-02-12 10:35:00,62.38,62.44,62.31,62.4,121100.0,52.5138,52.5643,52.4549,52.5307,121100.0
2013-02-12 10:40:00,62.39,62.46,62.38,62.42,65200.0,52.5222,52.5812,52.5138,52.5475,65200.0
2013-02-12 10:45:00,62.42,62.5,62.41,62.47,32200.0,52.5475,52.6148,52.5391,52.5896,32200.0
2013-02-12 10:50:00,62.47,62.56,62.42,62.42,80900.0,52.5896,52.6654,52.5475,52.5475,80900.0
2013-02-12 10:55:00,62.42,62.47,62.38,62.4,100300.0,52.5475,52.5896,52.5138,52.5307,100300.0
2013-02-12 11:00:00,62.4,62.4,62.35,62.38,33100.0,52.5307,52.5307,52.4886,52.5138,33100.0
2013-02-12 11:05:00,62.38,62.43,62.37,62.37,34800.0,52.5138,52.5559,52.5054,52.5054,34800.0
2013-02-12 11:10:00,62.37,62.45,62.36,62.37,45300.0,52.5054,52.5727,52.497,52.5054,45300.0
2013-02-12 11:15:00,62.37,62.38,62.3,62.33,29600.0,52.5054,52.5138,52.4465,52.4717,29600.0
2013-02-12 11:20:00,62.33,62.33,62.23,62.24,41100.0,52.4717,52.4717,52.3875,52.396,41100.0
2013-02-12 11:25:00,62.26,62.3,62.24,62.28,28900.0,52.4128,52.4465,52.396,52.4296,28900.0
2013-02-12 11:30:00,62.28,62.28,62.21,62.23,39100.0,52.4296,52.4296,52.3707,52.3875,39100.0
2013-02-12 11:35:00,62.23,62.23,62.17,62.19,32000.0,52.3875,52.3875,52.337,52.3539,32000.0
2013-02-12 11:40:00,62.19,62.2,62.15,62.18,19100.0,52.3539,52.3623,52.3202,52.3455,19100.0
2013-02-12 11:45:00,62.18,62.18,62.08,62.08,39900.0,52.3455,52.3455,52.2613,52.2613,39900.0
2013-02-12 11:50:00,62.08,62.12,62.07,62.12,18100.0,52.2613,52.2949,52.2528,52.2949,18100.0
2013-02-12 11:55:00,62.11,62.12,62.06,62.12,23100.0,52.2865,52.2949,52.2444,52.2949,23100.0
2013-02-12 12:00:00,62.12,62.17,62.12,62.13,26800.0,52.2949,52.337,52.2949,52.3034,26800.0
2013-02-12 12:05:00,62.15,62.25,62.15,62.22,65100.0,52.3202,52.4044,52.3202,52.3791,65100.0
2013-02-12 12:10:00,62.22,62.25,62.21,62.22,25600.0,52.3791,52.4044,52.3707,52.3791,25600.0
2013-02-12 12:15:00,62.22,62.27,62.21,62.24,20600.0,52.3791,52.4212,52.3707,52.396,20600.0
2013-02-12 12:20:00,62.24,62.3,62.24,62.24,31400.0,52.396,52.4465,52.396,52.396,31400.0
2013-02-12 12:25:00,62.25,62.25,62.21,62.23,19700.0,52.4044,52.4044,52.3707,52.3875,19700.0
2013-02-12 12:30:00,62.23,62.24,62.16,62.16,18600.0,52.3875,52.396,52.3286,52.3286,18600.0
2013-02-12 12:35:00,62.16,62.16,62.12,62.14,27200.0,52.3286,52.3286,52.2949,52.3118,27200.0
2013-02-12 12:40:00,62.14,62.2,62.13,62.13,28900.0,52.3118,52.3623,52.3034,52.3034,28900.0
2013-02-12 12:45:00,62.12,62.13,62.09,62.09,22200.0,52.2949,52.3034,52.2697,52.2697,22200.0
2013-02-12 12:50:00,62.09,62.14,62.08,62.1,35200.0,52.2697,52.3118,52.2613,52.2781,35200.0
2013-02-12 12:55:00,62.1,62.18,62.09,62.16,32100.0,52.2781,52.3455,52.2697,52.3286,32100.0
2013-02-12 13:00:00,62.17,62.19,62.13,62.17,28900.0,52.337,52.3539,52.3034,52.337,28900.0
2013-02-12 13:05:00,62.17,62.2,62.13,62.18,78400.0,52.337,52.3623,52.3034,52.3455,78400.0
2013-02-12 13:10:00,62.18,62.22,62.17,62.21,51100.0,52.3455,52.3791,52.337,52.3707,51100.0
2013-02-12 13:15:00,62.22,62.25,62.18,62.25,39300.0,52.3791,52.4044,52.3455,52.4044,39300.0
2013-02-12 13:20:00,62.25,62.29,62.22,62.26,36900.0,52.4044,52.4381,52.3791,52.4128,36900.0
2013-02-12 13:25:00,62.26,62.36,62.26,62.33,43800.0,52.4128,52.497,52.4128,52.4717,43800.0
2013-02-12 13:30:00,62.33,62.37,62.32,62.35,24200.0,52.4717,52.5054,52.4633,52.4886,24200.0
2013-02-12 13:35:00,62.34,62.37,62.33,62.33,12900.0,52.4801,52.5054,52.4717,52.4717,12900.0
2013-02-12 13:40:00,62.33,62.34,62.29,62.29,8300.0,52.4717,52.4801,52.4381,52.4381,8300.0
2013-02-12 13:45:00,62.29,62.29,62.25,62.26,16500.0,52.4381,52.4381,52.4044,52.4128,16500.0
2013-02-12 13:50:00,62.27,62.27,62.23,62.23,13000.0,52.4212,52.4212,52.3875,52.3875,13000.0
2013-02-12 13:55:00,62.23,62.26,62.23,62.26,20200.0,52.3875,52.4128,52.3875,52.4128,20200.0
2013-02-12 14:00:00,62.25,62.26,62.23,62.24,11100.0,52.4044,52.4128,52.3875,52.396,11100.0
2013-02-12 14:05:00,62.24,62.25,62.2,62.21,30900.0,52.396,52.4044,52.3623,52.3707,30900.0
2013-02-12 14:10:00,62.21,62.22,62.18,62.19,12900.0,52.3707,52.3791,52.3455,52.3539,12900.0
2013-02-12 14:15:00,62.19,62.2,62.15,62.15,11300.0,52.3539,52.3623,52.3202,52.3202,11300.0
2013-02-12 14:20:00,62.16,62.16,62.1,62.1,20200.0,52.3286,52.3286,52.2781,52.2781,20200.0
2013-02-12 14:25:00,62.1,62.16,62.1,62.16,17100.0,52.2781,52.3286,52.2781,52.3286,17100.0
2013-02-12 14:30:00,62.16,62.21,62.15,62.2,29000.0,52.3286,52.3707,52.3202,52.3623,29000.0
2013-02-12 14:35:00,62.21,62.26,62.2,62.25,34600.0,52.3707,52.4128,52.3623,52.4044,34600.0
2013-02-12 14:40:00,62.25,62.28,62.24,62.27,30200.0,52.4044,52.4296,52.396,52.4212,30200.0
2013-02-12 14:45:00,62.28,62.33,62.27,62.32,58000.0,52.4296,52.4717,52.4212,52.4633,58000.0
2013-02-12 14:50:00,62.32,62.33,62.3,62.31,28900.0,52.4633,52.4717,52.4465,52.4549,28900.0
2013-02-12 14:55:00,62.3,62.33,62.29,62.33,34000.0,52.4465,52.4717,52.4381,52.4717,34000.0
2013-02-12 15:00:00,62.32,62.36,62.31,62.31,49200.0,52.4633,52.497,52.4549,52.4549,49200.0
2013-02-12 15:05:00,62.31,62.32,62.27,62.27,42700.0,52.4549,52.4633,52.4212,52.4212,42700.0
2013-02-12 15:10:00,62.28,62.34,62.28,62.32,49600.0,52.4296,52.4801,52.4296,52.4633,49600.0
2013-02-12 15:15:00,62.32,62.35,62.3,62.35,62500.0,52.4633,52.4886,52.4465,52.4886,62500.0
2013-02-12 15:20:00,62.34,62.35,62.34,62.35,26300.0,52.4801,52.4886,52.4801,52.4886,26300.0
2013-02-12 15:25:00,62.35,62.36,62.34,62.36,35900.0,52.4886,52.497,52.4801,52.497,35900.0
2013-02-12 15:30:00,62.36,62.37,62.36,62.36,37200.0,52.497,52.5054,52.497,52.497,37200.0
2013-02-12 15:35:00,62.36,62.38,62.29,62.29,111100.0,52.497,52.5138,52.4381,52.4381,111100.0
2013-02-12 15:40:00,62.3,62.34,62.27,62.33,111400.0,52.4465,52.4801,52.4212,52.4717,111400.0
2013-02-12 15:45:00,62.32,62.34,62.27,62.28,124900.0,52.4633,52.4801,52.4212,52.4296,124900.0
2013-02-12 15:50:00,62.27,62.27,62.2,62.2,101700.0,52.4212,52.4212,52.3623,52.3623,101700.0
2013-02-12 15:55:00,62.2,62.22,62.18,62.22,225200.0,52.3623,52.3791,52.3455,52.3791,225200.0
2013-02-13 09:30:00,62.45,62.52,62.27,62.46,110400.0,52.5727,52.6317,52.4212,52.5812,110400.0
2013-02-13 09:35:00,62.43,62.47,62.31,62.42,50200.0,52.5559,52.5896,52.4549,52.5475,50200.0
2013-02-13 09:40:00,62.42,62.5,62.4,62.5,37100.0,52.5475,52.6148,52.5307,52.6148,37100.0
2013-02-13 09:45:00,62.49,62.5,62.41,62.43,31800.0,52.6064,52.6148,52.5391,52.5559,31800.0
2013-02-13 09:50:00,62.43,62.48,62.4,62.48,21900.0,52.5559,52.598,52.5307,52.598,21900.0
2013-02-13 09:55:00,62.45,62.55,62.42,62.55,56000.0,52.5727,52.6569,52.5475,52.6569,56000.0
2013-02-13 10:00:00,62.54,62.59,62.52,62.53,45700.0,52.6485,52.6906,52.6317,52.6401,45700.0
2013-02-13 10:05:00,62.53,62.65,62.53,62.63,50700.0,52.6401,52.7411,52.6401,52.7243,50700.0
2013-02-13 10:10:00,62.64,62.7,62.62,62.66,120800.0,52.7327,52.7832,52.7159,52.7495,120800.0
2013-02-13 10:15:00,62.65,62.75,62.64,62.74,90500.0,52.7411,52.8253,52.7327,52.8169,90500.0
2013-02-13 10:20:00,62.74,62.76,62.73,62.74,59400.0,52.8169,52.8337,52.8085,52.8169,59400.0
2013-02-13 10:25:00,62.73,62.76,62.7,62.73,46900.0,52.8085,52.8337,52.7832,52.8085,46900.0
2013-02-13 10:30:00,62.73,62.74,62.63,62.65,57600.0,52.8085,52.8169,52.7243,52.7411,57600.0
2013-02-13 10:35:00,62.65,62.65,62.58,62.61,29600.0,52.7411,52.7411,52.6822,52.7074,29600.0
2013-02-13 10:40:00,62.62,62.62,62.56,62.59,48000.0,52.7159,52.7159,52.6654,52.6906,48000.0
2013-02-13 10:45:00,62.59,62.6,62.51,62.51,61400.0,52.6906,52.699,52.6233,52.6233,61400.0
2013-02-13 10:50:00,62.51,62.54,62.48,62.48,48500.0,52.6233,52.6485,52.598,52.598,48500.0
2013-02-13 10:55:00,62.48,62.5,62.42,62.43,66900.0,52.598,52.6148,52.5475,52.5559,66900.0
2013-02-13 11:00:00,62.43,62.46,62.43,62.44,32600.0,52.5559,52.5812,52.5559,52.5643,32600.0
2013-02-13 11:05:00,62.44,62.46,62.41,62.46,30500.0,52.5643,52.5812,52.5391,52.5812,30500.0
2013-02-13 11:10:00,62.46,62.51,62.43,62.51,63400.0,52.5812,52.6233,52.5559,52.6233,63400.0
2013-02-13 11:15:00,62.5,62.51,62.39,62.4,32400.0,52.6148,52.6233,52.5222,52.5307,32400.0
2013-02-13 11:20:00,62.39,62.41,62.36,62.37,20500.0,52.5222,52.5391,52.497,52.5054,20500.0
2013-02-13 11:25:00,62.36,62.39,62.33,62.36,54300.0,52.497,52.5222,52.4717,52.497,54300.0
2013-02-13 11:30:00,62.37,62.39,62.37,62.39,19000.0,52.5054,52.5222,52.5054,52.5222,19000.0
2013-02-13 11:35:00,62.38,62.44,62.38,62.41,27200.0,52.5138,52.5643,52.5138,52.5391,27200.0
2013-02-13 11:40:00,62.4,62.43,62.37,62.41,34000.0,52.5307,52.5559,52.5054,52.5391,34000.0
2013-02-13 11:45:00,62.41,62.43,62.38,62.4,26300.0,52.5391,52.5559,52.5138,52.5307,26300.0
2013-02-13 11:50:00,62.4,62.42,62.36,62.38,35200.0,52.5307,52.5475,52.497,52.5138,35200.0
2013-02-13 11:55:00,62.38,62.41,62.36,62.38,11300.0,52.5138,52.5391,52.497,52.5138,11300.0
2013-02-13 12:00:00,62.39,62.42,62.38,62.41,16000.0,52.5222,52.5475,52.5138,52.5391,16000.0
2013-02-13 12:05:00,62.41,62.41,62.37,62.38,19900.0,52.5391,52.5391,52.5054,52.5138,19900.0
2013-02-13 12:10:00,62.39,62.4,62.36,62.37,14400.0,52.5222,52.5307,52.497,52.5054,14400.0
2013-02-13 12:15:00,62.36,62.39,62.35,62.38,12200.0,52.497,52.5222,52.4886,52.5138,12200.0
2013-02-13 12:20:00,62.37,62.38,62.28,62.29,13000.0,52.5054,52.5138,52.4296,52.4381,13000.0
2013-02-13 12:25:00,62.29,62.29,62.25,62.26,7200.0,52.4381,52.4381,52.4044,52.4128,7200.0
2013-02-13 12:30:00,62.25,62.27,62.17,62.24,55100.0,52.4044,52.4212,52.337,52.396,55100.0
2013-02-13 12:35:00,62.24,62.31,62.23,62.3,18200.0,52.396,52.4549,52.3875,52.4465,18200.0
2013-02-13 12:40:00,62.3,62.31,62.29,62.31,12100.0,52.4465,52.4549,52.4381,52.4549,12100.0
2013-02-13 12:45:00,62.31,62.36,62.31,62.35,20200.0,52.4549,52.497,52.4549,52.4886,20200.0
2013-02-13 12:50:00,62.35,62.39,62.34,62.38,39200.0,52.4886,52.5222,52.4801,52.5138,39200.0
2013-02-13 12:55:00,62.39,62.41,62.34,62.37,38500.0,52.5222,52.5391,52.4801,52.5054,38500.0
2013-02-13 13:00:00,62.36,62.41,62.35,62.39,24300.0,52.497,52.5391,52.4886,52.5222,24300.0
2013-02-13 13:05:00,62.38,62.38,62.32,62.34,29800.0,52.5138,52.5138,52.4633,52.4801,29800.0
2013-02-13 13:10:00,62.34,62.34,62.28,62.28,20500.0,52.4801,52.4801,52.4296,52.4296,20500.0
2013-02-13 13:15:00,62.29,62.34,62.29,62.34,15800.0,52.4381,52.4801,52.4381,52.4801,15800.0
2013-02-13 13:20:00,62.34,62.34,62.29,62.32,14300.0,52.4801,52.4801,52.4381,52.4633,14300.0
2013-02-13 13:25:00,62.31,62.33,62.3,62.33,12300.0,52.4549,52.4717,52.4465,52.4717,12300.0
2013-02-13 13:30:00,62.33,62.34,62.27,62.27,35200.0,52.4717,52.4801,52.4212,52.4212,35200.0
2013-02-13 13:35:00,62.28,62.31,62.28,62.3,11300.0,52.4296,52.4549,52.4296,52.4465,11300.0
2013-02-13 13:40:00,62.3,62.32,62.3,62.32,13400.0,52.4465,52.4633,52.4465,52.4633,13400.0
2013-02-13 13:45:00,62.32,62.35,62.32,62.33,20000.0,52.4633,52.4886,52.4633,52.4717,20000.0
2013-02-13 13:50:00,62.34,62.34,62.27,62.28,10400.0,52.4801,52.4801,52.4212,52.4296,10400.0
2013-02-13 13:55:00,62.27,62.27,62.24,62.25,20300.0,52.4212,52.4212,52.396,52.4044,20300.0
2013-02-13 14:00:00,62.25,62.25,62.22,62.25,29600.0,52.4044,52.4044,52.3791,52.4044,29600.0
2013-02-13 14:05:00,62.25,62.26,62.2,62.21,30200.0,52.4044,52.4128,52.3623,52.3707,30200.0
2013-02-13 14:10:00,62.2,62.23,62.16,62.16,120800.0,52.3623,52.3875,52.3286,52.3286,120800.0
2013-02-13 14:15:00,62.16,62.16,62.06,62.07,83500.0,52.3286,52.3286,52.2444,52.2528,83500.0
2013-02-13 14:20:00,62.07,62.16,62.05,62.16,22000.0,52.2528,52.3286,52.236,52.3286,22000.0
2013-02-13 14:25:00,62.16,62.18,62.14,62.18,25900.0,52.3286,52.3455,52.3118,52.3455,25900.0
2013-02-13 14:30:00,62.18,62.18,62.1,62.1,18200.0,52.3455,52.3455,52.2781,52.2781,18200.0
2013-02-13 14:35:00,62.1,62.11,62.03,62.07,35100.0,52.2781,52.2865,52.2192,52.2528,35100.0
2013-02-13 14:40:00,62.07,62.11,62.04,62.11,30900.0,52.2528,52.2865,52.2276,52.2865,30900.0
2013-02-13 14:45:00,62.11,62.12,62.02,62.04,28900.0,52.2865,52.2949,52.2108,52.2276,28900.0
2013-02-13 14:50:00,62.04,62.05,61.98,61.98,39500.0,52.2276,52.236,52.1771,52.1771,39500.0
2013-02-13 14:55:00,61.98,61.99,61.89,61.99,78200.0,52.1771,52.1855,52.1013,52.1855,78200.0
2013-02-13 15:00:00,61.98,62.08,61.98,62.08,38600.0,52.1771,52.2613,52.1771,52.2613,38600.0
2013-02-13 15:05:00,62.07,62.12,62.07,62.1,36200.0,52.2528,52.2949,52.2528,52.2781,36200.0
2013-02-13 15:10:00,62.1,62.1,62.03,62.04,39200.0,52.2781,52.2781,52.2192,52.2276,39200.0
2013-02-13 15:15:00,62.03,62.06,62.02,62.06,60100.0,52.2192,52.2444,52.2108,52.2444,60100.0
2013-02-13 15:20:00,62.07,62.1,62.07,62.08,21000.0,52.2528,52.2781,52.2528,52.2613,21000.0
2013-02-13 15:25:00,62.08,62.09,62.05,62.07,29300.0,52.2613,52.2697,52.236,52.2528,29300.0
2013-02-13 15:30:00,62.07,62.09,62.04,62.07,54400.0,52.2528,52.2697,52.2276,52.2528,54400.0
2013-02-13 15:35:00,62.06,62.08,62.01,62.01,33800.0,52.2444,52.2613,52.2023,52.2023,33800.0
2013-02-13 15:40:00,62.02,62.05,62.01,62.05,42900.0,52.2108,52.236,52.2023,52.236,42900.0
2013-02-13 15:45:00,62.05,62.08,62.03,62.03,64900.0,52.236,52.2613,52.2192,52.2192,64900.0
2013-02-13 15:50:00,62.04,62.11,62.03,62.08,81100.0,52.2276,52.2865,52.2192,52.2613,81100.0
2013-02-13 15:55:00,62.08,62.11,62.06,62.11,158900.0,52.2613,52.2865,52.2444,52.2865,158900.0
2013-02-14 09:30:00,62.08,62.16,61.83,61.93,82500.0,52.2613,52.3286,52.0508,52.135,82500.0
2013-02-14 09:35:00,61.93,62.1,61.93,62.09,72500.0,52.135,52.2781,52.135,52.2697,72500.0
2013-02-14 09:40:00,62.1,62.3,62.06,62.22,46800.0,52.2781,52.4465,52.2444,52.3791,46800.0
2013-02-14 09:45:00,62.19,62.35,62.18,62.26,26200.0,52.3539,52.4886,52.3455,52.4128,26200.0
2013-02-14 09:50:00,62.26,62.46,62.26,62.46,23700.0,52.4128,52.5812,52.4128,52.5812,23700.0
2013-02-14 09:55:00,62.46,62.47,62.4,62.47,43800.0,52.5812,52.5896,52.5307,52.5896,43800.0
2013-02-14 10:00:00,62.46,62.57,62.46,62.46,119400.0,52.5812,52.6738,52.5812,52.5812,119400.0
2013-02-14 10:05:00,62.45,62.47,62.41,62.44,41100.0,52.5727,52.5896,52.5391,52.5643,41100.0
2013-02-14 10:10:00,62.44,62.58,62.44,62.57,61300.0,52.5643,52.6822,52.5643,52.6738,61300.0
2013-02-14 10:15:00,62.57,62.63,62.55,62.62,81300.0,52.6738,52.7243,52.6569,52.7159,81300.0
2013-02-14 10:20:00,62.61,62.63,62.47,62.52,76900.0,52.7074,52.7243,52.5896,52.6317,76900.0
2013-02-14 10:25:00,62.52,62.63,62.5,62.61,49600.0,52.6317,52.7243,52.6148,52.7074,49600.0
2013-02-14 10:30:00,62.61,62.65,62.56,62.61,33000.0,52.7074,52.7411,52.6654,52.7074,33000.0
2013-02-14 10:35:00,62.62,62.63,62.57,62.59,33900.0,52.7159,52.7243,52.6738,52.6906,33900.0
2013-02-14 10:40:00,62.59,62.62,62.49,62.53,139700.0,52.6906,52.7159,52.6064,52.6401,139700.0
2013-02-14 10:45:00,62.52,62.58,62.52,62.57,52200.0,52.6317,52.6822,52.6317,52.6738,52200.0
2013-02-14 10:50:00,62.56,62.58,62.54,62.55,30300.0,52.6654,52.6822,52.6485,52.6569,30300.0
2013-02-14 10:55:00,62.56,62.57,62.5,62.56,20800.0,52.6654,52.6738,52.6148,52.6654,20800.0
2013-02-14 11:00:00,62.55,62.59,62.52,62.56,111900.0,52.6569,52.6906,52.6317,52.6654,111900.0
2013-02-14 11:05:00,62.55,62.56,62.48,62.51,22600.0,52.6569,52.6654,52.598,52.6233,22600.0
2013-02-14 11:10:00,62.5,62.52,62.46,62.46,19400.0,52.6148,52.6317,52.5812,52.5812,19400.0
2013-02-14 11:15:00,62.45,62.46,62.4,62.4,18900.0,52.5727,52.5812,52.5307,52.5307,18900.0
2013-02-14 11:20:00,62.4,62.41,62.36,62.37,30500.0,52.5307,52.5391,52.497,52.5054,30500.0
2013-02-14 11:25:00,62.37,62.39,62.28,62.28,50000.0,52.5054,52.5222,52.4296,52.4296,50000.0
2013-02-14 11:30:00,62.28,62.3,62.26,62.27,30600.0,52.4296,52.4465,52.4128,52.4212,30600.0
2013-02-14 11:35:00,62.27,62.3,62.27,62.29,10200.0,52.4212,52.4465,52.4212,52.4381,10200.0
2013-02-14 11:40:00,62.3,62.32,62.26,62.32,51200.0,52.4465,52.4633,52.4128,52.4633,51200.0
2013-02-14 11:45:00,62.31,62.4,62.3,62.4,227300.0,52.4549,52.5307,52.4465,52.5307,227300.0
2013-02-14 11:50:00,62.39,62.44,62.35,62.37,196200.0,52.5222,52.5643,52.4886,52.5054,196200.0
2013-02-14 11:55:00,62.38,62.42,62.29,62.31,61300.0,52.5138,52.5475,52.4381,52.4549,61300.0
2013-02-14 12:00:00,62.3,62.3,62.28,62.3,5200.0,52.4465,52.4465,52.4296,52.4465,5200.0
2013-02-14 12:05:00,62.29,62.3,62.28,62.29,11300.0,52.4381,52.4465,52.4296,52.4381,11300.0
2013-02-14 12:10:00,62.3,62.3,62.28,62.29,3100.0,52.4465,52.4465,52.4296,52.4381,3100.0
2013-02-14 12:15:00,62.28,62.31,62.28,62.3,10000.0,52.4296,52.4549,52.4296,52.4465,10000.0
2013-02-14 12:20:00,62.29,62.32,62.28,62.3,33300.0,52.4381,52.4633,52.4296,52.4465,33300.0
2013-02-14 12:25:00,62.3,62.3,62.19,62.2,68000.0,52.4465,52.4465,52.3539,52.3623,68000.0
2013-02-14 12:30:00,62.19,62.22,62.16,62.22,19300.0,52.3539,52.3791,52.3286,52.3791,19300.0
2013-02-14 12:35:00,62.21,62.26,62.21,62.26,12800.0,52.3707,52.4128,52.3707,52.4128,12800.0
2013-02-14 12:40:00,62.27,62.29,62.25,62.26,16500.0,52.4212,52.4381,52.4044,52.4128,16500.0
2013-02-14 12:45:00,62.26,62.29,62.24,62.26,11800.0,52.4128,52.4381,52.396,52.4128,11800.0
2013-02-14 12:50:00,62.26,62.26,62.23,62.25,8200.0,52.4128,52.4128,52.3875,52.4044,8200.0
2013-02-14 12:55:00,62.25,62.31,62.25,62.3,12300.0,52.4044,52.4549,52.4044,52.4465,12300.0
2013-02-14 13:00:00,62.31,62.35,62.28,62.33,45400.0,52.4549,52.4886,52.4296,52.4717,45400.0
2013-02-14 13:05:00,62.33,62.39,62.32,62.39,61400.0,52.4717,52.5222,52.4633,52.5222,61400.0
2013-02-14 13:10:00,62.39,62.45,62.38,62.45,77600.0,52.5222,52.5727,52.5138,52.5727,77600.0
2013-02-14 13:15:00,62.45,62.49,62.43,62.46,31700.0,52.5727,52.6064,52.5559,52.5812,31700.0
2013-02-14 13:20:00,62.46,62.5,62.46,62.49,43200.0,52.5812,52.6148,52.5812,52.6064,43200.0
2013-02-14 13:25:00,62.5,62.5,62.41,62.43,16800.0,52.6148,52.6148,52.5391,52.5559,16800.0
2013-02-14 13:30:00,62.43,62.45,62.4,62.41,14500.0,52.5559,52.5727,52.5307,52.5391,14500.0
2013-02-14 13:35:00,62.41,62.42,62.36,62.42,15700.0,52.5391,52.5475,52.497,52.5475,15700.0
2013-02-14 13:40:00,62.41,62.42,62.38,62.42,9700.0,52.5391,52.5475,52.5138,52.5475,9700.0
2013-02-14 13:45:00,62.41,62.42,62.38,62.4,8800.0,52.5391,52.5475,52.5138,52.5307,8800.0
2013-02-14 13:50:00,62.4,62.46,62.4,62.45,19300.0,52.5307,52.5812,52.5307,52.5727,19300.0
2013-02-14 13:55:00,62.45,62.46,62.42,62.44,9900.0,52.5727,52.5812,52.5475,52.5643,9900.0
2013-02-14 14:00:00,62.44,62.45,62.42,62.44,17500.0,52.5643,52.5727,52.5475,52.5643,17500.0
2013-02-14 14:05:00,62.43,62.46,62.42,62.46,21400.0,52.5559,52.5812,52.5475,52.5812,21400.0
2013-02-14 14:10:00,62.47,62.49,62.42,62.44,20800.0,52.5896,52.6064,52.5475,52.5643,20800.0
2013-02-14 14:15:00,62.43,62.44,62.39,62.4,11000.0,52.5559,52.5643,52.5222,52.5307,11000.0
2013-02-14 14:20:00,62.41,62.43,62.39,62.4,11000.0,52.5391,52.5559,52.5222,52.5307,11000.0
2013-02-14 14:25:00,62.39,62.43,62.39,62.4,11400.0,52.5222,52.5559,52.5222,52.5307,11400.0
2013-02-14 14:30:00,62.4,62.41,62.36,62.4,25400.0,52.5307,52.5391,52.497,52.5307,25400.0
2013-02-14 14:35:00,62.41,62.43,62.39,62.42,17700.0,52.5391,52.5559,52.5222,52.5475,17700.0
2013-02-14 14:40:00,62.43,62.43,62.39,62.4,16300.0,52.5559,52.5559,52.5222,52.5307,16300.0
2013-02-14 14:45:00,62.39,62.42,62.39,62.41,9200.0,52.5222,52.5475,52.5222,52.5391,9200.0
2013-02-14 14:50:00,62.41,62.45,62.39,62.43,42300.0,52.5391,52.5727,52.5222,52.5559,42300.0
2013-02-14 14:55:00,62.44,62.44,62.42,62.42,25000.0,52.5643,52.5643,52.5475,52.5475,25000.0
2013-02-14 15:00:00,62.43,62.47,62.42,62.46,25100.0,52.5559,52.5896,52.5475,52.5812,25100.0
2013-02-14 15:05:00,62.46,62.46,62.43,62.44,24900.0,52.5812,52.5812,52.5559,52.5643,24900.0
2013-02-14 15:10:00,62.44,62.48,62.44,62.45,32900.0,52.5643,52.598,52.5643,52.5727,32900.0
2013-02-14 15:15:00,62.45,62.46,62.43,62.45,25900.0,52.5727,52.5812,52.5559,52.5727,25900.0
2013-02-14 15:20:00,62.45,62.47,62.44,62.45,39700.0,52.5727,52.5896,52.5643,52.5727,39700.0
2013-02-14 15:25:00,62.46,62.46,62.44,62.45,26700.0,52.5812,52.5812,52.5643,52.5727,26700.0
2013-02-14 15:30:00,62.45,62.46,62.4,62.4,35200.0,52.5727,52.5812,52.5307,52.5307,35200.0
2013-02-14 15:35:00,62.39,62.39,62.36,62.38,67100.0,52.5222,52.5222,52.497,52.5138,67100.0
2013-02-14 15:40:00,62.38,62.39,62.34,62.37,43200.0,52.5138,52.5222,52.4801,52.5054,43200.0
2013-02-14 15:45:00,62.37,62.39,62.34,62.35,68100.0,52.5054,52.5222,52.4801,52.4886,68100.0
2013-02-14 15:50:00,62.35,62.35,62.32,62.33,50400.0,52.4886,52.4886,52.4633,52.4717,50400.0
2013-02-14 15:55:00,62.32,62.37,62.31,62.34,148200.0,52.4633,52.5054,52.4549,52.4801,148200.0
2013-02-15 09:30:00,62.57,62.68,62.4,62.45,780900.0,52.6738,52.7664,52.5307,52.5727,780900.0
2013-02-15 09:35:00,62.46,62.55,62.42,62.54,46100.0,52.5812,52.6569,52.5475,52.6485,46100.0
2013-02-15 09:40:00,62.53,62.65,62.48,62.52,32300.0,52.6401,52.7411,52.598,52.6317,32300.0
2013-02-15 09:45:00,62.5,62.51,62.34,62.37,36800.0,52.6148,52.6233,52.4801,52.5054,36800.0
2013-02-15 09:50:00,62.34,62.44,62.28,62.32,32100.0,52.4801,52.5643,52.4296,52.4633,32100.0
2013-02-15 09:55:00,62.32,62.46,62.32,62.36,38900.0,52.4633,52.5812,52.4633,52.497,38900.0
2013-02-15 10:00:00,62.36,62.47,62.36,62.46,144800.0,52.497,52.5896,52.497,52.5812,144800.0
2013-02-15 10:05:00,62.46,62.48,62.44,62.46,49300.0,52.5812,52.598,52.5643,52.5812,49300.0
2013-02-15 10:10:00,62.46,62.5,62.42,62.42,56800.0,52.5812,52.6148,52.5475,52.5475,56800.0
2013-02-15 10:15:00,62.43,62.48,62.42,62.47,52600.0,52.5559,52.598,52.5475,52.5896,52600.0
2013-02-15 10:20:00,62.48,62.49,62.39,62.44,95500.0,52.598,52.6064,52.5222,52.5643,95500.0
2013-02-15 10:25:00,62.45,62.49,62.38,62.38,42700.0,52.5727,52.6064,52.5138,52.5138,42700.0
2013-02-15 10:30:00,62.39,62.39,62.3,62.38,50000.0,52.5222,52.5222,52.4465,52.5138,50000.0
2013-02-15 10:35:00,62.38,62.39,62.21,62.21,50900.0,52.5138,52.5222,52.3707,52.3707,50900.0
2013-02-15 10:40:00,62.21,62.28,62.2,62.26,40200.0,52.3707,52.4296,52.3623,52.4128,40200.0
2013-02-15 10:45:00,62.26,62.26,62.14,62.14,60200.0,52.4128,52.4128,52.3118,52.3118,60200.0
2013-02-15 10:50:00,62.13,62.19,62.13,62.19,31600.0,52.3034,52.3539,52.3034,52.3539,31600.0
2013-02-15 10:55:00,62.18,62.32,62.18,62.3,29400.0,52.3455,52.4633,52.3455,52.4465,29400.0
2013-02-15 11:00:00,62.3,62.33,62.28,62.29,14600.0,52.4465,52.4717,52.4296,52.4381,14600.0
2013-02-15 11:05:00,62.29,62.31,62.25,62.29,28900.0,52.4381,52.4549,52.4044,52.4381,28900.0
2013-02-15 11:10:00,62.3,62.39,62.3,62.34,26000.0,52.4465,52.5222,52.4465,52.4801,26000.0
2013-02-15 11:15:00,62.34,62.34,62.29,62.29,7700.0,52.4801,52.4801,52.4381,52.4381,7700.0
2013-02-15 11:20:00,62.3,62.3,62.14,62.15,35300.0,52.4465,52.4465,52.3118,52.3202,35300.0
2013-02-15 11:25:00,62.15,62.15,62.06,62.08,32100.0,52.3202,52.3202,52.2444,52.2613,32100.0
2013-02-15 11:30:00,62.08,62.14,62.06,62.14,36500.0,52.2613,52.3118,52.2444,52.3118,36500.0
2013-02-15 11:35:00,62.14,62.16,62.12,62.14,16000.0,52.3118,52.3286,52.2949,52.3118,16000.0
2013-02-15 11:40:00,62.14,62.15,62.05,62.09,34200.0,52.3118,52.3202,52.236,52.2697,34200.0
2013-02-15 11:45:00,62.1,62.1,62.03,62.08,26100.0,52.2781,52.2781,52.2192,52.2613,26100.0
2013-02-15 11:50:00,62.07,62.1,62.05,62.07,19500.0,52.2528,52.2781,52.236,52.2528,19500.0
2013-02-15 11:55:00,62.07,62.11,62.05,62.11,22200.0,52.2528,52.2865,52.236,52.2865,22200.0
2013-02-15 12:00:00,62.1,62.11,62.07,62.08,13600.0,52.2781,52.2865,52.2528,52.2613,13600.0
2013-02-15 12:05:00,62.08,62.09,61.97,61.99,34700.0,52.2613,52.2697,52.1687,52.1855,34700.0
2013-02-15 12:10:00,61.99,61.99,61.93,61.94,20900.0,52.1855,52.1855,52.135,52.1434,20900.0
2013-02-15 12:15:00,61.94,61.98,61.92,61.97,21000.0,52.1434,52.1771,52.1266,52.1687,21000.0
2013-02-15 12:20:00,61.96,61.96,61.93,61.93,24800.0,52.1602,52.1602,52.135,52.135,24800.0
2013-02-15 12:25:00,61.92,61.93,61.87,61.92,90500.0,52.1266,52.135,52.0845,52.1266,90500.0
2013-02-15 12:30:00,61.94,62.0,61.91,61.99,26800.0,52.1434,52.1939,52.1182,52.1855,26800.0
2013-02-15 12:35:00,61.99,61.99,61.92,61.98,28900.0,52.1855,52.1855,52.1266,52.1771,28900.0
2013-02-15 12:40:00,61.98,61.98,61.95,61.95,20900.0,52.1771,52.1771,52.1518,52.1518,20900.0
2013-02-15 12:45:00,61.96,62.0,61.96,61.99,27800.0,52.1602,52.1939,52.1602,52.1855,27800.0
2013-02-15 12:50:00,61.99,62.0,61.96,61.97,13700.0,52.1855,52.1939,52.1602,52.1687,13700.0
2013-02-15 12:55:00,61.97,61.98,61.94,61.95,21800.0,52.1687,52.1771,52.1434,52.1518,21800.0
2013-02-15 13:00:00,61.96,62.0,61.96,61.99,14400.0,52.1602,52.1939,52.1602,52.1855,14400.0
2013-02-15 13:05:00,62.0,62.0,61.95,61.97,19200.0,52.1939,52.1939,52.1518,52.1687,19200.0
2013-02-15 13:10:00,61.98,61.99,61.97,61.99,18700.0,52.1771,52.1855,52.1687,52.1855,18700.0
2013-02-15 13:15:00,61.98,62.01,61.98,62.01,16900.0,52.1771,52.2023,52.1771,52.2023,16900.0
2013-02-15 13:20:00,62.01,62.01,61.96,61.96,16800.0,52.2023,52.2023,52.1602,52.1602,16800.0
2013-02-15 13:25:00,61.96,61.98,61.95,61.96,11200.0,52.1602,52.1771,52.1518,52.1602,11200.0
2013-02-15 13:30:00,61.96,62.03,61.96,62.03,17300.0,52.1602,52.2192,52.1602,52.2192,17300.0
2013-02-15 13:35:00,62.04,62.05,62.02,62.03,14500.0,52.2276,52.236,52.2108,52.2192,14500.0
2013-02-15 13:40:00,62.04,62.04,61.99,61.99,26300.0,52.2276,52.2276,52.1855,52.1855,26300.0
2013-02-15 13:45:00,61.99,62.0,61.98,62.0,11900.0,52.1855,52.1939,52.1771,52.1939,11900.0
2013-02-15 13:50:00,61.99,62.02,61.99,62.02,21700.0,52.1855,52.2108,52.1855,52.2108,21700.0
2013-02-15 13:55:00,62.01,62.04,62.0,62.03,14200.0,52.2023,52.2276,52.1939,52.2192,14200.0
2013-02-15 14:00:00,62.04,62.05,62.0,62.02,32600.0,52.2276,52.236,52.1939,52.2108,32600.0
2013-02-15 14:05:00,62.01,62.02,61.78,61.78,151900.0,52.2023,52.2108,52.0087,52.0087,151900.0
2013-02-15 14:10:00,61.78,61.81,61.7,61.77,104900.0,52.0087,52.034,51.9414,52.0003,104900.0
2013-02-15 14:15:00,61.77,61.84,61.72,61.73,59800.0,52.0003,52.0592,51.9582,51.9666,59800.0
2013-02-15 14:20:00,61.73,61.75,61.65,61.65,104100.0,51.9666,51.9835,51.8993,51.8993,104100.0
2013-02-15 14:25:00,61.65,61.7,61.49,61.5,153700.0,51.8993,51.9414,51.7646,51.773,153700.0
2013-02-15 14:30:00,61.5,61.58,61.48,61.57,203200.0,51.773,51.8403,51.7562,51.8319,203200.0
2013-02-15 14:35:00,61.57,61.58,61.49,61.56,79400.0,51.8319,51.8403,51.7646,51.8235,79400.0
2013-02-15 14:40:00,61.56,61.58,61.45,61.47,48600.0,51.8235,51.8403,51.7309,51.7477,48600.0
2013-02-15 14:45:00,61.48,61.52,61.43,61.46,88200.0,51.7562,51.7898,51.7141,51.7393,88200.0
2013-02-15 14:50:00,61.46,61.59,61.45,61.57,62300.0,51.7393,51.8488,51.7309,51.8319,62300.0
2013-02-15 14:55:00,61.56,61.57,61.52,61.55,31500.0,51.8235,51.8319,51.7898,51.8151,31500.0
2013-02-15 15:00:00,61.53,61.65,61.53,61.65,38800.0,51.7983,51.8993,51.7983,51.8993,38800.0
2013-02-15 15:05:00,61.65,61.66,61.5,61.51,162100.0,51.8993,51.9077,51.773,51.7814,162100.0
2013-02-15 15:10:00,61.52,61.55,61.52,61.55,47100.0,51.7898,51.8151,51.7898,51.8151,47100.0
2013-02-15 15:15:00,61.55,61.59,61.53,61.59,47900.0,51.8151,51.8488,51.7983,51.8488,47900.0
2013-02-15 15:20:00,61.59,61.65,61.59,61.64,33700.0,51.8488,51.8993,51.8488,51.8909,33700.0
2013-02-15 15:25:00,61.64,61.67,61.59,61.6,54800.0,51.8909,51.9161,51.8488,51.8572,54800.0
2013-02-15 15:30:00,61.6,61.64,61.58,61.64,35000.0,51.8572,51.8909,51.8403,51.8909,35000.0
2013-02-15 15:35:00,61.64,61.69,61.59,61.59,93800.0,51.8909,51.933,51.8488,51.8488,93800.0
2013-02-15 15:40:00,61.6,61.63,61.59,61.63,97900.0,51.8572,51.8824,51.8488,51.8824,97900.0
2013-02-15 15:45:00,61.63,61.67,61.63,61.64,96200.0,51.8824,51.9161,51.8824,51.8909,96200.0
2013-02-15 15:50:00,61.63,61.65,61.6,61.61,128900.0,51.8824,51.8993,51.8572,51.8656,128900.0
2013-02-15 15:55:00,61.62,61.68,61.61,61.67,375200.0,51.874,51.9245,51.8656,51.9161,375200.0
2013-02-19 09:30:00,61.67,61.9,61.67,61.82,127900.0,51.9161,52.1097,51.9161,52.0424,127900.0
2013-02-19 09:35:00,61.82,61.82,61.74,61.75,94800.0,52.0424,52.0424,51.975,51.9835,94800.0
2013-02-19 09:40:00,61.76,61.76,61.67,61.68,60800.0,51.9919,51.9919,51.9161,51.9245,60800.0
2013-02-19 09:45:00,61.69,61.89,61.68,61.88,94600.0,51.933,52.1013,51.9245,52.0929,94600.0
2013-02-19 09:50:00,61.88,62.07,61.88,61.97,131500.0,52.0929,52.2528,52.0929,52.1687,131500.0
2013-02-19 09:55:00,61.97,62.11,61.96,62.07,69300.0,52.1687,52.2865,52.1602,52.2528,69300.0
2013-02-19 10:00:00,62.06,62.06,61.91,61.94,59000.0,52.2444,52.2444,52.1182,52.1434,59000.0
2013-02-19 10:05:00,61.93,62.01,61.93,61.96,26300.0,52.135,52.2023,52.135,52.1602,26300.0
2013-02-19 10:10:00,61.95,62.0,61.9,61.91,40700.0,52.1518,52.1939,52.1097,52.1182,40700.0
2013-02-19 10:15:00,61.91,62.05,61.9,62.01,104600.0,52.1182,52.236,52.1097,52.2023,104600.0
2013-02-19 10:20:00,62.02,62.11,62.02,62.1,27700.0,52.2108,52.2865,52.2108,52.2781,27700.0
2013-02-19 10:25:00,62.09,62.19,62.09,62.18,33400.0,52.2697,52.3539,52.2697,52.3455,33400.0
2013-02-19 10:30:00,62.18,62.21,62.12,62.15,36600.0,52.3455,52.3707,52.2949,52.3202,36600.0
2013-02-19 10:35:00,62.14,62.14,62.08,62.14,28700.0,52.3118,52.3118,52.2613,52.3118,28700.0
2013-02-19 10:40:00,62.13,62.14,62.08,62.13,23600.0,52.3034,52.3118,52.2613,52.3034,23600.0
2013-02-19 10:45:00,62.13,62.23,62.12,62.22,41700.0,52.3034,52.3875,52.2949,52.3791,41700.0
2013-02-19 10:50:00,62.21,62.21,62.05,62.08,29700.0,52.3707,52.3707,52.236,52.2613,29700.0
2013-02-19 10:55:00,62.08,62.11,62.01,62.11,24800.0,52.2613,52.2865,52.2023,52.2865,24800.0
2013-02-19 11:00:00,62.1,62.1,62.03,62.06,48200.0,52.2781,52.2781,52.2192,52.2444,48200.0
2013-02-19 11:05:00,62.06,62.08,62.02,62.08,38700.0,52.2444,52.2613,52.2108,52.2613,38700.0
2013-02-19 11:10:00,62.08,62.09,61.98,61.98,31900.0,52.2613,52.2697,52.1771,52.1771,31900.0
2013-02-19 11:15:00,61.99,62.08,61.98,62.05,20200.0,52.1855,52.2613,52.1771,52.236,20200.0
2013-02-19 11:20:00,62.05,62.06,62.0,62.01,26800.0,52.236,52.2444,52.1939,52.2023,26800.0
2013-02-19 11:25:00,62.01,62.08,62.0,62.07,21900.0,52.2023,52.2613,52.1939,52.2528,21900.0
2013-02-19 11:30:00,62.08,62.08,62.04,62.05,14500.0,52.2613,52.2613,52.2276,52.236,14500.0
2013-02-19 11:35:00,62.05,62.06,62.01,62.02,11700.0,52.236,52.2444,52.2023,52.2108,11700.0
2013-02-19 11:40:00,62.02,62.07,62.02,62.07,13700.0,52.2108,52.2528,52.2108,52.2528,13700.0
2013-02-19 11:45:00,62.07,62.07,62.05,62.06,20600.0,52.2528,52.2528,52.236,52.2444,20600.0
2013-02-19 11:50:00,62.05,62.09,62.05,62.09,19400.0,52.236,52.2697,52.236,52.2697,19400.0
2013-02-19 11:55:00,62.1,62.15,62.09,62.1,31400.0,52.2781,52.3202,52.2697,52.2781,31400.0
2013-02-19 12:00:00,62.1,62.12,62.05,62.05,14500.0,52.2781,52.2949,52.236,52.236,14500.0
2013-02-19 12:05:00,62.05,62.06,62.03,62.05,11900.0,52.236,52.2444,52.2192,52.236,11900.0
2013-02-19 12:10:00,62.04,62.08,62.04,62.04,20500.0,52.2276,52.2613,52.2276,52.2276,20500.0
2013-02-19 12:15:00,62.05,62.11,62.05,62.08,22800.0,52.236,52.2865,52.236,52.2613,22800.0
2013-02-19 12:20:00,62.08,62.08,62.04,62.06,13200.0,52.2613,52.2613,52.2276,52.2444,13200.0
2013-02-19 12:25:00,62.06,62.09,62.06,62.07,12700.0,52.2444,52.2697,52.2444,52.2528,12700.0
2013-02-19 12:30:00,62.07,62.1,62.07,62.09,13000.0,52.2528,52.2781,52.2528,52.2697,13000.0
2013-02-19 12:35:00,62.08,62.12,62.07,62.11,13400.0,52.2613,52.2949,52.2528,52.2865,13400.0
2013-02-19 12:40:00,62.1,62.12,62.07,62.11,21100.0,52.2781,52.2949,52.2528,52.2865,21100.0
2013-02-19 12:45:00,62.11,62.12,62.09,62.1,19800.0,52.2865,52.2949,52.2697,52.2781,19800.0
2013-02-19 12:50:00,62.1,62.14,62.1,62.13,15200.0,52.2781,52.3118,52.2781,52.3034,15200.0
2013-02-19 12:55:00,62.14,62.18,62.13,62.15,33900.0,52.3118,52.3455,52.3034,52.3202,33900.0
2013-02-19 13:00:00,62.15,62.21,62.15,62.21,15800.0,52.3202,52.3707,52.3202,52.3707,15800.0
2013-02-19 13:05:00,62.21,62.21,62.18,62.18,13200.0,52.3707,52.3707,52.3455,52.3455,13200.0
2013-02-19 13:10:00,62.19,62.25,62.18,62.24,51100.0,52.3539,52.4044,52.3455,52.396,51100.0
2013-02-19 13:15:00,62.23,62.26,62.22,62.26,17000.0,52.3875,52.4128,52.3791,52.4128,17000.0
2013-02-19 13:20:00,62.26,62.28,62.24,62.28,27700.0,52.4128,52.4296,52.396,52.4296,27700.0
2013-02-19 13:25:00,62.28,62.28,62.23,62.26,21000.0,52.4296,52.4296,52.3875,52.4128,21000.0
2013-02-19 13:30:00,62.26,62.27,62.23,62.25,16700.0,52.4128,52.4212,52.3875,52.4044,16700.0
2013-02-19 13:35:00,62.24,62.25,62.23,62.25,16000.0,52.396,52.4044,52.3875,52.4044,16000.0
2013-02-19 13:40:00,62.24,62.26,62.22,62.24,11800.0,52.396,52.4128,52.3791,52.396,11800.0
2013-02-19 13:45:00,62.24,62.24,62.16,62.16,10300.0,52.396,52.396,52.3286,52.3286,10300.0
2013-02-19 13:50:00,62.16,62.16,62.13,62.13,12300.0,52.3286,52.3286,52.3034,52.3034,12300.0
2013-02-19 13:55:00,62.13,62.18,62.13,62.16,20100.0,52.3034,52.3455,52.3034,52.3286,20100.0
2013-02-19 14:00:00,62.17,62.23,62.17,62.21,16900.0,52.337,52.3875,52.337,52.3707,16900.0
2013-02-19 14:05:00,62.21,62.27,62.21,62.27,21100.0,52.3707,52.4212,52.3707,52.4212,21100.0
2013-02-19 14:10:00,62.26,62.28,62.25,62.28,20800.0,52.4128,52.4296,52.4044,52.4296,20800.0
2013-02-19 14:15:00,62.28,62.29,62.24,62.27,26200.0,52.4296,52.4381,52.396,52.4212,26200.0
2013-02-19 14:20:00,62.26,62.35,62.26,62.35,37800.0,52.4128,52.4886,52.4128,52.4886,37800.0
2013-02-19 14:25:00,62.35,62.38,62.34,62.35,15200.0,52.4886,52.5138,52.4801,52.4886,15200.0
2013-02-19 14:30:00,62.34,62.36,62.34,62.35,19600.0,52.4801,52.497,52.4801,52.4886,19600.0
2013-02-19 14:35:00,62.36,62.4,62.32,62.32,38300.0,52.497,52.5307,52.4633,52.4633,38300.0
2013-02-19 14:40:00,62.32,62.35,62.21,62.23,23700.0,52.4633,52.4886,52.3707,52.3875,23700.0
2013-02-19 14:45:00,62.22,62.24,62.21,62.21,29500.0,52.3791,52.396,52.3707,52.3707,29500.0
2013-02-19 14:50:00,62.22,62.22,62.2,62.21,17700.0,52.3791,52.3791,52.3623,52.3707,17700.0
2013-02-19 14:55:00,62.21,62.24,62.2,62.22,30300.0,52.3707,52.396,52.3623,52.3791,30300.0
2013-02-19 15:00:00,62.23,62.27,62.21,62.26,31600.0,52.3875,52.4212,52.3707,52.4128,31600.0
2013-02-19 15:05:00,62.26,62.28,62.24,62.27,23900.0,52.4128,52.4296,52.396,52.4212,23900.0
2013-02-19 15:10:00,62.25,62.3,62.24,62.27,25500.0,52.4044,52.4465,52.396,52.4212,25500.0
2013-02-19 15:15:00,62.26,62.29,62.25,62.26,24600.0,52.4128,52.4381,52.4044,52.4128,24600.0
2013-02-19 15:20:00,62.26,62.29,62.23,62.23,34800.0,52.4128,52.4381,52.3875,52.3875,34800.0
2013-02-19 15:25:00,62.23,62.24,62.19,62.2,18000.0,52.3875,52.396,52.3539,52.3623,18000.0
2013-02-19 15:30:00,62.2,62.23,62.19,62.21,59800.0,52.3623,52.3875,52.3539,52.3707,59800.0
2013-02-19 15:35:00,62.23,62.24,62.2,62.23,51600.0,52.3875,52.396,52.3623,52.3875,51600.0
2013-02-19 15:40:00,62.23,62.29,62.23,62.26,47600.0,52.3875,52.4381,52.3875,52.4128,47600.0
2013-02-19 15:45:00,62.25,62.3,62.24,62.28,77300.0,52.4044,52.4465,52.396,52.4296,77300.0
2013-02-19 15:50:00,62.28,62.29,62.26,62.28,75000.0,52.4296,52.4381,52.4128,52.4296,75000.0
2013-02-19 15:55:00,62.28,62.32,62.26,62.28,216000.0,52.4296,52.4633,52.4128,52.4296,216000.0
2013-02-20 09:30:00,62.06,62.34,62.01,62.23,117900.0,52.2444,52.4801,52.2023,52.3875,117900.0
2013-02-20 09:35:00,62.21,62.34,62.2,62.31,138700.0,52.3707,52.4801,52.3623,52.4549,138700.0
2013-02-20 09:40:00,62.3,62.33,62.21,62.28,85800.0,52.4465,52.4717,52.3707,52.4296,85800.0
2013-02-20 09:45:00,62.29,62.45,62.29,62.41,37900.0,52.4381,52.5727,52.4381,52.5391,37900.0
2013-02-20 09:50:00,62.41,62.47,62.36,62.4,32800.0,52.5391,52.5896,52.497,52.5307,32800.0
2013-02-20 09:55:00,62.39,62.41,62.29,62.29,130100.0,52.5222,52.5391,52.4381,52.4381,130100.0
2013-02-20 10:00:00,62.29,62.32,62.25,62.3,33200.0,52.4381,52.4633,52.4044,52.4465,33200.0
2013-02-20 10:05:00,62.31,62.33,62.18,62.19,34200.0,52.4549,52.4717,52.3455,52.3539,34200.0
2013-02-20 10:10:00,62.18,62.27,62.17,62.26,34700.0,52.3455,52.4212,52.337,52.4128,34700.0
2013-02-20 10:15:00,62.26,62.35,62.26,62.35,18900.0,52.4128,52.4886,52.4128,52.4886,18900.0
2013-02-20 10:20:00,62.34,62.38,62.32,62.35,39900.0,52.4801,52.5138,52.4633,52.4886,39900.0
2013-02-20 10:25:00,62.34,62.34,62.29,62.32,24900.0,52.4801,52.4801,52.4381,52.4633,24900.0
2013-02-20 10:30:00,62.32,62.34,62.23,62.27,46300.0,52.4633,52.4801,52.3875,52.4212,46300.0
2013-02-20 10:35:00,62.28,62.32,62.27,62.3,30000.0,52.4296,52.4633,52.4212,52.4465,30000.0
2013-02-20 10:40:00,62.31,62.33,62.25,62.3,71600.0,52.4549,52.4717,52.4044,52.4465,71600.0
2013-02-20 10:45:00,62.3,62.33,62.23,62.29,138600.0,52.4465,52.4717,52.3875,52.4381,138600.0
2013-02-20 10:50:00,62.28,62.32,62.27,62.3,32200.0,52.4296,52.4633,52.4212,52.4465,32200.0
2013-02-20 10:55:00,62.3,62.33,62.26,62.26,33700.0,52.4465,52.4717,52.4128,52.4128,33700.0
2013-02-20 11:00:00,62.26,62.27,62.2,62.24,55600.0,52.4128,52.4212,52.3623,52.396,55600.0
2013-02-20 11:05:00,62.23,62.3,62.21,62.3,54000.0,52.3875,52.4465,52.3707,52.4465,54000.0
2013-02-20 11:10:00,62.29,62.3,62.25,62.29,33300.0,52.4381,52.4465,52.4044,52.4381,33300.0
2013-02-20 11:15:00,62.29,62.3,62.25,62.3,31200.0,52.4381,52.4465,52.4044,52.4465,31200.0
2013-02-20 11:20:00,62.3,62.35,62.29,62.34,29800.0,52.4465,52.4886,52.4381,52.4801,29800.0
2013-02-20 11:25:00,62.34,62.4,62.34,62.37,49500.0,52.4801,52.5307,52.4801,52.5054,49500.0
2013-02-20 11:30:00,62.36,62.36,62.3,62.32,47800.0,52.497,52.497,52.4465,52.4633,47800.0
2013-02-20 11:35:00,62.33,62.37,62.29,62.32,125400.0,52.4717,52.5054,52.4381,52.4633,125400.0
2013-02-20 11:40:00,62.32,62.35,62.3,62.32,20200.0,52.4633,52.4886,52.4465,52.4633,20200.0
2013-02-20 11:45:00,62.33,62.35,62.32,62.33,33500.0,52.4717,52.4886,52.4633,52.4717,33500.0
2013-02-20 11:50:00,62.31,62.32,62.29,62.31,21400.0,52.4549,52.4633,52.4381,52.4549,21400.0
2013-02-20 11:55:00,62.31,62.37,62.31,62.36,56900.0,52.4549,52.5054,52.4549,52.497,56900.0
2013-02-20 12:00:00,62.36,62.38,62.32,62.38,22300.0,52.497,52.5138,52.4633,52.5138,22300.0
2013-02-20 12:05:00,62.38,62.4,62.34,62.4,62600.0,52.5138,52.5307,52.4801,52.5307,62600.0
2013-02-20 12:10:00,62.41,62.45,62.41,62.44,21800.0,52.5391,52.5727,52.5391,52.5643,21800.0
2013-02-20 12:15:00,62.44,62.46,62.41,62.42,19700.0,52.5643,52.5812,52.5391,52.5475,19700.0
2013-02-20 12:20:00,62.42,62.45,62.38,62.38,29100.0,52.5475,52.5727,52.5138,52.5138,29100.0
2013-02-20 12:25:00,62.38,62.41,62.38,62.39,36600.0,52.5138,52.5391,52.5138,52.5222,36600.0
2013-02-20 12:30:00,62.38,62.4,62.36,62.38,33400.0,52.5138,52.5307,52.497,52.5138,33400.0
2013-02-20 12:35:00,62.38,62.42,62.38,62.39,31600.0,52.5138,52.5475,52.5138,52.5222,31600.0
2013-02-20 12:40:00,62.38,62.39,62.33,62.36,31000.0,52.5138,52.5222,52.4717,52.497,31000.0
2013-02-20 12:45:00,62.36,62.38,62.33,62.33,14400.0,52.497,52.5138,52.4717,52.4717,14400.0
2013-02-20 12:50:00,62.34,62.34,62.29,62.33,31800.0,52.4801,52.4801,52.4381,52.4717,31800.0
2013-02-20 12:55:00,62.33,62.37,62.32,62.34,39100.0,52.4717,52.5054,52.4633,52.4801,39100.0
2013-02-20 13:00:00,62.34,62.34,62.26,62.27,25100.0,52.4801,52.4801,52.4128,52.4212,25100.0
2013-02-20 13:05:00,62.26,62.29,62.2,62.21,46800.0,52.4128,52.4381,52.3623,52.3707,46800.0
2013-02-20 13:10:00,62.21,62.23,62.17,62.2,46700.0,52.3707,52.3875,52.337,52.3623,46700.0
2013-02-20 13:15:00,62.19,62.25,62.17,62.23,29500.0,52.3539,52.4044,52.337,52.3875,29500.0
2013-02-20 13:20:00,62.23,62.24,62.21,62.23,23900.0,52.3875,52.396,52.3707,52.3875,23900.0
2013-02-20 13:25:00,62.23,62.23,62.17,62.21,38100.0,52.3875,52.3875,52.337,52.3707,38100.0
2013-02-20 13:30:00,62.22,62.22,62.2,62.21,41200.0,52.3791,52.3791,52.3623,52.3707,41200.0
2013-02-20 13:35:00,62.22,62.23,62.18,62.2,41800.0,52.3791,52.3875,52.3455,52.3623,41800.0
2013-02-20 13:40:00,62.21,62.3,62.21,62.29,31000.0,52.3707,52.4465,52.3707,52.4381,31000.0
2013-02-20 13:45:00,62.29,62.29,62.24,62.24,15100.0,52.4381,52.4381,52.396,52.396,15100.0
2013-02-20 13:50:00,62.24,62.28,62.23,62.27,27400.0,52.396,52.4296,52.3875,52.4212,27400.0
2013-02-20 13:55:00,62.27,62.28,62.25,62.27,26200.0,52.4212,52.4296,52.4044,52.4212,26200.0
2013-02-20 14:00:00,62.26,62.33,62.18,62.32,121300.0,52.4128,52.4717,52.3455,52.4633,121300.0
2013-02-20 14:05:00,62.32,62.4,62.29,62.4,70900.0,52.4633,52.5307,52.4381,52.5307,70900.0
2013-02-20 14:10:00,62.4,62.41,62.27,62.32,48100.0,52.5307,52.5391,52.4212,52.4633,48100.0
2013-02-20 14:15:00,62.31,62.39,62.27,62.35,29500.0,52.4549,52.5222,52.4212,52.4886,29500.0
2013-02-20 14:20:00,62.36,62.36,62.26,62.28,35600.0,52.497,52.497,52.4128,52.4296,35600.0
2013-02-20 14:25:00,62.28,62.34,62.27,62.32,36100.0,52.4296,52.4801,52.4212,52.4633,36100.0
2013-02-20 14:30:00,62.32,62.34,62.28,62.31,50000.0,52.4633,52.4801,52.4296,52.4549,50000.0
2013-02-20 14:35:00,62.31,62.31,62.26,62.3,27900.0,52.4549,52.4549,52.4128,52.4465,27900.0
2013-02-20 14:40:00,62.29,62.3,62.22,62.24,37300.0,52.4381,52.4465,52.3791,52.396,37300.0
2013-02-20 14:45:00,62.24,62.25,62.12,62.14,54800.0,52.396,52.4044,52.2949,52.3118,54800.0
2013-02-20 14:50:00,62.14,62.21,62.12,62.13,85000.0,52.3118,52.3707,52.2949,52.3034,85000.0
2013-02-20 14:55:00,62.13,62.17,62.1,62.17,74500.0,52.3034,52.337,52.2781,52.337,74500.0
2013-02-20 15:00:00,62.16,62.17,61.95,61.96,81100.0,52.3286,52.337,52.1518,52.1602,81100.0
2013-02-20 15:05:00,61.97,62.0,61.93,61.94,61200.0,52.1687,52.1939,52.135,52.1434,61200.0
2013-02-20 15:10:00,61.94,62.0,61.92,61.92,64600.0,52.1434,52.1939,52.1266,52.1266,64600.0
2013-02-20 15:15:00,61.93,61.94,61.87,61.88,72100.0,52.135,52.1434,52.0845,52.0929,72100.0
2013-02-20 15:20:00,61.88,61.97,61.88,61.95,44800.0,52.0929,52.1687,52.0929,52.1518,44800.0
2013-02-20 15:25:00,61.95,61.96,61.88,61.92,55100.0,52.1518,52.1602,52.0929,52.1266,55100.0
2013-02-20 15:30:00,61.93,61.99,61.9,61.97,192500.0,52.135,52.1855,52.1097,52.1687,192500.0
2013-02-20 15:35:00,61.97,62.11,61.97,62.05,93200.0,52.1687,52.2865,52.1687,52.236,93200.0
2013-02-20 15:40:00,62.06,62.06,61.99,62.03,74400.0,52.2444,52.2444,52.1855,52.2192,74400.0
2013-02-20 15:45:00,62.03,62.07,61.92,61.96,192100.0,52.2192,52.2528,52.1266,52.1602,192100.0
2013-02-20 15:50:00,61.96,61.97,61.9,61.91,144000.0,52.1602,52.1687,52.1097,52.1182,144000.0
2013-02-20 15:55:00,61.91,61.95,61.89,61.91,435900.0,52.1182,52.1518,52.1013,52.1182,435900.0
2013-02-21 09:30:00,61.87,62.0,61.77,61.97,170600.0,52.0845,52.1939,52.0003,52.1687,170600.0
2013-02-21 09:35:00,61.95,62.0,61.79,61.86,87900.0,52.1518,52.1939,52.0171,52.0761,87900.0
2013-02-21 09:40:00,61.86,61.89,61.73,61.75,110600.0,52.0761,52.1013,51.9666,51.9835,110600.0
2013-02-21 09:45:00,61.75,61.75,61.62,61.73,80000.0,51.9835,51.9835,51.874,51.9666,80000.0
2013-02-21 09:50:00,61.72,61.72,61.56,61.69,86100.0,51.9582,51.9582,51.8235,51.933,86100.0
2013-02-21 09:55:00,61.69,61.7,61.6,61.65,44600.0,51.933,51.9414,51.8572,51.8993,44600.0
2013-02-21 10:00:00,61.64,61.7,61.53,61.66,90900.0,51.8909,51.9414,51.7983,51.9077,90900.0
2013-02-21 10:05:00,61.65,61.73,61.58,61.6,75400.0,51.8993,51.9666,51.8403,51.8572,75400.0
2013-02-21 10:10:00,61.6,61.63,61.5,61.55,93700.0,51.8572,51.8824,51.773,51.8151,93700.0
2013-02-21 10:15:00,61.54,61.56,61.45,61.47,69500.0,51.8067,51.8235,51.7309,51.7477,69500.0
2013-02-21 10:20:00,61.46,61.63,61.46,61.63,67200.0,51.7393,51.8824,51.7393,51.8824,67200.0
2013-02-21 10:25:00,61.63,61.75,61.63,61.73,37000.0,51.8824,51.9835,51.8824,51.9666,37000.0
2013-02-21 10:30:00,61.73,61.73,61.61,61.65,76900.0,51.9666,51.9666,51.8656,51.8993,76900.0
2013-02-21 10:35:00,61.65,61.65,61.5,61.51,106700.0,51.8993,51.8993,51.773,51.7814,106700.0
2013-02-21 10:40:00,61.5,61.59,61.49,61.57,71500.0,51.773,51.8488,51.7646,51.8319,71500.0
2013-02-21 10:45:00,61.57,61.61,61.53,61.56,38700.0,51.8319,51.8656,51.7983,51.8235,38700.0
2013-02-21 10:50:00,61.56,61.57,61.47,61.47,70100.0,51.8235,51.8319,51.7477,51.7477,70100.0
2013-02-21 10:55:00,61.46,61.46,61.35,61.37,64300.0,51.7393,51.7393,51.6467,51.6636,64300.0
2013-02-21 11:00:00,61.38,61.45,61.37,61.44,54200.0,51.672,51.7309,51.6636,51.7225,54200.0
2013-02-21 11:05:00,61.44,61.45,61.31,61.31,59500.0,51.7225,51.7309,51.6131,51.6131,59500.0
2013-02-21 11:10:00,61.32,61.35,61.15,61.15,89400.0,51.6215,51.6467,51.4784,51.4784,89400.0
2013-02-21 11:15:00,61.15,61.22,61.14,61.21,64400.0,51.4784,51.5373,51.4699,51.5289,64400.0
2013-02-21 11:20:00,61.21,61.29,61.19,61.27,47600.0,51.5289,51.5962,51.512,51.5794,47600.0
2013-02-21 11:25:00,61.28,61.3,61.18,61.2,50100.0,51.5878,51.6046,51.5036,51.5205,50100.0
2013-02-21 11:30:00,61.2,61.21,61.14,61.18,58800.0,51.5205,51.5289,51.4699,51.5036,58800.0
2013-02-21 11:35:00,61.19,61.32,61.19,61.32,32900.0,51.512,51.6215,51.512,51.6215,32900.0
2013-02-21 11:40:00,61.33,61.39,61.31,61.38,39800.0,51.6299,51.6804,51.6131,51.672,39800.0
2013-02-21 11:45:00,61.39,61.41,61.36,61.4,43500.0,51.6804,51.6972,51.6551,51.6888,43500.0
2013-02-21 11:50:00,61.4,61.45,61.37,61.45,46200.0,51.6888,51.7309,51.6636,51.7309,46200.0
2013-02-21 11:55:00,61.45,61.46,61.38,61.38,41900.0,51.7309,51.7393,51.672,51.672,41900.0
2013-02-21 12:00:00,61.38,61.4,61.35,61.36,26100.0,51.672,51.6888,51.6467,51.6551,26100.0
2013-02-21 12:05:00,61.35,61.36,61.29,61.29,21000.0,51.6467,51.6551,51.5962,51.5962,21000.0
2013-02-21 12:10:00,61.3,61.3,61.28,61.28,28200.0,51.6046,51.6046,51.5878,51.5878,28200.0
2013-02-21 12:15:00,61.27,61.29,61.22,61.23,40300.0,51.5794,51.5962,51.5373,51.5457,40300.0
2013-02-21 12:20:00,61.22,61.26,61.2,61.24,32300.0,51.5373,51.571,51.5205,51.5541,32300.0
2013-02-21 12:25:00,61.24,61.29,61.2,61.28,33300.0,51.5541,51.5962,51.5205,51.5878,33300.0
2013-02-21 12:30:00,61.28,61.31,61.18,61.19,27100.0,51.5878,51.6131,51.5036,51.512,27100.0
2013-02-21 12:35:00,61.19,61.24,61.18,61.2,34300.0,51.512,51.5541,51.5036,51.5205,34300.0
2013-02-21 12:40:00,61.2,61.27,61.18,61.27,30600.0,51.5205,51.5794,51.5036,51.5794,30600.0
2013-02-21 12:45:00,61.27,61.3,61.25,61.3,25300.0,51.5794,51.6046,51.5625,51.6046,25300.0
2013-02-21 12:50:00,61.3,61.34,61.27,61.34,30800.0,51.6046,51.6383,51.5794,51.6383,30800.0
2013-02-21 12:55:00,61.34,61.38,61.31,61.31,40600.0,51.6383,51.672,51.6131,51.6131,40600.0
2013-02-21 13:00:00,61.32,61.4,61.3,61.39,172500.0,51.6215,51.6888,51.6046,51.6804,172500.0
2013-02-21 13:05:00,61.38,61.39,61.34,61.34,13800.0,51.672,51.6804,51.6383,51.6383,13800.0
2013-02-21 13:10:00,61.33,61.33,61.25,61.26,20600.0,51.6299,51.6299,51.5625,51.571,20600.0
2013-02-21 13:15:00,61.26,61.29,61.23,61.26,37000.0,51.571,51.5962,51.5457,51.571,37000.0
2013-02-21 13:20:00,61.25,61.28,61.24,61.24,21500.0,51.5625,51.5878,51.5541,51.5541,21500.0
2013-02-21 13:25:00,61.24,61.3,61.24,61.28,44900.0,51.5541,51.6046,51.5541,51.5878,44900.0
2013-02-21 13:30:00,61.28,61.31,61.26,61.3,59000.0,51.5878,51.6131,51.571,51.6046,59000.0
2013-02-21 13:35:00,61.29,61.3,61.26,61.28,55300.0,51.5962,51.6046,51.571,51.5878,55300.0
2013-02-21 13:40:00,61.27,61.29,61.25,61.29,47600.0,51.5794,51.5962,51.5625,51.5962,47600.0
2013-02-21 13:45:00,61.29,61.3,61.22,61.22,21700.0,51.5962,51.6046,51.5373,51.5373,21700.0
2013-02-21 13:50:00,61.22,61.33,61.21,61.33,59400.0,51.5373,51.6299,51.5289,51.6299,59400.0
2013-02-21 13:55:00,61.33,61.37,61.32,61.37,36400.0,51.6299,51.6636,51.6215,51.6636,36400.0
2013-02-21 14:00:00,61.37,61.38,61.3,61.3,37800.0,51.6636,51.672,51.6046,51.6046,37800.0
2013-02-21 14:05:00,61.3,61.32,61.26,61.29,49400.0,51.6046,51.6215,51.571,51.5962,49400.0
2013-02-21 14:10:00,61.29,61.34,61.28,61.32,50000.0,51.5962,51.6383,51.5878,51.6215,50000.0
2013-02-21 14:15:00,61.33,61.33,61.3,61.3,26900.0,51.6299,51.6299,51.6046,51.6046,26900.0
2013-02-21 14:20:00,61.3,61.35,61.29,61.34,53500.0,51.6046,51.6467,51.5962,51.6383,53500.0
2013-02-21 14:25:00,61.33,61.38,61.3,61.38,37100.0,51.6299,51.672,51.6046,51.672,37100.0
2013-02-21 14:30:00,61.39,61.44,61.38,61.42,35900.0,51.6804,51.7225,51.672,51.7057,35900.0
2013-02-21 14:35:00,61.43,61.43,61.39,61.39,19700.0,51.7141,51.7141,51.6804,51.6804,19700.0
2013-02-21 14:40:00,61.4,61.41,61.37,61.39,38300.0,51.6888,51.6972,51.6636,51.6804,38300.0
2013-02-21 14:45:00,61.39,61.41,61.35,61.36,30800.0,51.6804,51.6972,51.6467,51.6551,30800.0
2013-02-21 14:50:00,61.35,61.39,61.34,61.39,40400.0,51.6467,51.6804,51.6383,51.6804,40400.0
2013-02-21 14:55:00,61.39,61.51,61.39,61.49,51400.0,51.6804,51.7814,51.6804,51.7646,51400.0
2013-02-21 15:00:00,61.5,61.51,61.45,61.49,56000.0,51.773,51.7814,51.7309,51.7646,56000.0
2013-02-21 15:05:00,61.49,61.63,61.49,61.6,82900.0,51.7646,51.8824,51.7646,51.8572,82900.0
2013-02-21 15:10:00,61.6,61.65,61.57,61.65,75900.0,51.8572,51.8993,51.8319,51.8993,75900.0
2013-02-21 15:15:00,61.66,61.68,61.61,61.62,41400.0,51.9077,51.9245,51.8656,51.874,41400.0
2013-02-21 15:20:00,61.62,61.68,61.61,61.66,42300.0,51.874,51.9245,51.8656,51.9077,42300.0
2013-02-21 15:25:00,61.66,61.75,61.66,61.71,90200.0,51.9077,51.9835,51.9077,51.9498,90200.0
2013-02-21 15:30:00,61.71,61.75,61.67,61.7,91000.0,51.9498,51.9835,51.9161,51.9414,91000.0
2013-02-21 15:35:00,61.7,61.71,61.64,61.68,69600.0,51.9414,51.9498,51.8909,51.9245,69600.0
2013-02-21 15:40:00,61.67,61.68,61.61,61.66,60300.0,51.9161,51.9245,51.8656,51.9077,60300.0
2013-02-21 15:45:00,61.65,61.67,61.59,61.59,115000.0,51.8993,51.9161,51.8488,51.8488,115000.0
2013-02-21 15:50:00,61.6,61.62,61.49,61.49,147000.0,51.8572,51.874,51.7646,51.7646,147000.0
2013-02-21 15:55:00,61.5,61.55,61.44,61.52,208300.0,51.773,51.8151,51.7225,51.7898,208300.0
2013-02-22 09:30:00,61.86,61.99,61.83,61.96,120800.0,52.0761,52.1855,52.0508,52.1602,120800.0
2013-02-22 09:35:00,61.98,61.99,61.89,61.98,53000.0,52.1771,52.1855,52.1013,52.1771,53000.0
2013-02-22 09:40:00,61.97,62.04,61.89,61.91,93200.0,52.1687,52.2276,52.1013,52.1182,93200.0
2013-02-22 09:45:00,61.91,61.98,61.83,61.9,119700.0,52.1182,52.1771,52.0508,52.1097,119700.0
2013-02-22 09:50:00,61.9,61.9,61.81,61.85,59200.0,52.1097,52.1097,52.034,52.0676,59200.0
2013-02-22 09:55:00,61.87,61.94,61.83,61.88,46700.0,52.0845,52.1434,52.0508,52.0929,46700.0
2013-02-22 10:00:00,61.89,61.92,61.84,61.87,107600.0,52.1013,52.1266,52.0592,52.0845,107600.0
2013-02-22 10:05:00,61.87,61.98,61.85,61.9,72200.0,52.0845,52.1771,52.0676,52.1097,72200.0
2013-02-22 10:10:00,61.9,61.92,61.81,61.84,78000.0,52.1097,52.1266,52.034,52.0592,78000.0
2013-02-22 10:15:00,61.83,61.92,61.79,61.91,51600.0,52.0508,52.1266,52.0171,52.1182,51600.0
2013-02-22 10:20:00,61.92,61.97,61.88,61.9,42600.0,52.1266,52.1687,52.0929,52.1097,42600.0
2013-02-22 10:25:00,61.9,61.94,61.86,61.94,33500.0,52.1097,52.1434,52.0761,52.1434,33500.0
2013-02-22 10:30:00,61.94,62.03,61.91,62.03,67500.0,52.1434,52.2192,52.1182,52.2192,67500.0
2013-02-22 10:35:00,62.03,62.16,62.01,62.05,57900.0,52.2192,52.3286,52.2023,52.236,57900.0
2013-02-22 10:40:00,62.05,62.14,62.04,62.11,55400.0,52.236,52.3118,52.2276,52.2865,55400.0
2013-02-22 10:45:00,62.11,62.15,62.04,62.04,76600.0,52.2865,52.3202,52.2276,52.2276,76600.0
2013-02-22 10:50:00,62.04,62.07,61.99,62.01,42800.0,52.2276,52.2528,52.1855,52.2023,42800.0
2013-02-22 10:55:00,62.01,62.1,62.0,62.03,25800.0,52.2023,52.2781,52.1939,52.2192,25800.0
2013-02-22 11:00:00,62.03,62.09,62.0,62.09,34000.0,52.2192,52.2697,52.1939,52.2697,34000.0
2013-02-22 11:05:00,62.09,62.14,62.07,62.12,30900.0,52.2697,52.3118,52.2528,52.2949,30900.0
2013-02-22 11:10:00,62.12,62.13,62.0,62.03,39800.0,52.2949,52.3034,52.1939,52.2192,39800.0
2013-02-22 11:15:00,62.03,62.07,61.98,62.03,38700.0,52.2192,52.2528,52.1771,52.2192,38700.0
2013-02-22 11:20:00,62.06,62.13,62.04,62.11,29800.0,52.2444,52.3034,52.2276,52.2865,29800.0
2013-02-22 11:25:00,62.11,62.23,62.11,62.2,46800.0,52.2865,52.3875,52.2865,52.3623,46800.0
2013-02-22 11:30:00,62.21,62.27,62.2,62.23,68600.0,52.3707,52.4212,52.3623,52.3875,68600.0
2013-02-22 11:35:00,62.23,62.31,62.22,62.3,44300.0,52.3875,52.4549,52.3791,52.4465,44300.0
2013-02-22 11:40:00,62.3,62.3,62.24,62.28,31800.0,52.4465,52.4465,52.396,52.4296,31800.0
2013-02-22 11:45:00,62.28,62.29,62.26,62.26,28500.0,52.4296,52.4381,52.4128,52.4128,28500.0
2013-02-22 11:50:00,62.26,62.29,62.23,62.24,35800.0,52.4128,52.4381,52.3875,52.396,35800.0
2013-02-22 11:55:00,62.23,62.23,62.16,62.2,27400.0,52.3875,52.3875,52.3286,52.3623,27400.0
2013-02-22 12:00:00,62.21,62.22,62.17,62.18,19200.0,52.3707,52.3791,52.337,52.3455,19200.0
2013-02-22 12:05:00,62.17,62.19,62.12,62.18,13800.0,52.337,52.3539,52.2949,52.3455,13800.0
2013-02-22 12:10:00,62.18,62.19,62.14,62.16,11500.0,52.3455,52.3539,52.3118,52.3286,11500.0
2013-02-22 12:15:00,62.17,62.18,62.12,62.13,15500.0,52.337,52.3455,52.2949,52.3034,15500.0
2013-02-22 12:20:00,62.13,62.13,62.07,62.1,22200.0,52.3034,52.3034,52.2528,52.2781,22200.0
2013-02-22 12:25:00,62.1,62.13,62.05,62.09,20300.0,52.2781,52.3034,52.236,52.2697,20300.0
2013-02-22 12:30:00,62.09,62.14,62.08,62.1,21000.0,52.2697,52.3118,52.2613,52.2781,21000.0
2013-02-22 12:35:00,62.11,62.13,62.09,62.12,17800.0,52.2865,52.3034,52.2697,52.2949,17800.0
2013-02-22 12:40:00,62.13,62.16,62.12,62.14,32700.0,52.3034,52.3286,52.2949,52.3118,32700.0
2013-02-22 12:45:00,62.13,62.22,62.12,62.22,35400.0,52.3034,52.3791,52.2949,52.3791,35400.0
2013-02-22 12:50:00,62.23,62.28,62.23,62.28,46800.0,52.3875,52.4296,52.3875,52.4296,46800.0
2013-02-22 12:55:00,62.27,62.28,62.22,62.25,36400.0,52.4212,52.4296,52.3791,52.4044,36400.0
2013-02-22 13:00:00,62.25,62.32,62.25,62.3,37200.0,52.4044,52.4633,52.4044,52.4465,37200.0
2013-02-22 13:05:00,62.3,62.34,62.29,62.3,49300.0,52.4465,52.4801,52.4381,52.4465,49300.0
2013-02-22 13:10:00,62.3,62.35,62.28,62.32,46900.0,52.4465,52.4886,52.4296,52.4633,46900.0
2013-02-22 13:15:00,62.33,62.41,62.33,62.37,34700.0,52.4717,52.5391,52.4717,52.5054,34700.0
2013-02-22 13:20:00,62.36,62.36,62.31,62.32,37100.0,52.497,52.497,52.4549,52.4633,37100.0
2013-02-22 13:25:00,62.33,62.33,62.24,62.28,63600.0,52.4717,52.4717,52.396,52.4296,63600.0
2013-02-22 13:30:00,62.28,62.33,62.28,62.33,32000.0,52.4296,52.4717,52.4296,52.4717,32000.0
2013-02-22 13:35:00,62.33,62.37,62.27,62.36,92100.0,52.4717,52.5054,52.4212,52.497,92100.0
2013-02-22 13:40:00,62.36,62.4,62.36,62.36,28500.0,52.497,52.5307,52.497,52.497,28500.0
2013-02-22 13:45:00,62.36,62.36,62.29,62.33,44500.0,52.497,52.497,52.4381,52.4717,44500.0
2013-02-22 13:50:00,62.33,62.34,62.3,62.3,30400.0,52.4717,52.4801,52.4465,52.4465,30400.0
2013-02-22 13:55:00,62.3,62.35,62.29,62.34,46500.0,52.4465,52.4886,52.4381,52.4801,46500.0
2013-02-22 14:00:00,62.33,62.37,62.32,62.37,63100.0,52.4717,52.5054,52.4633,52.5054,63100.0
2013-02-22 14:05:00,62.37,62.38,62.3,62.31,58800.0,52.5054,52.5138,52.4465,52.4549,58800.0
2013-02-22 14:10:00,62.32,62.41,62.32,62.41,59800.0,52.4633,52.5391,52.4633,52.5391,59800.0
2013-02-22 14:15:00,62.4,62.41,62.34,62.34,57400.0,52.5307,52.5391,52.4801,52.4801,57400.0
2013-02-22 14:20:00,62.34,62.35,62.29,62.3,92600.0,52.4801,52.4886,52.4381,52.4465,92600.0
2013-02-22 14:25:00,62.31,62.34,62.3,62.32,54100.0,52.4549,52.4801,52.4465,52.4633,54100.0
2013-02-22 14:30:00,62.32,62.34,62.28,62.3,62500.0,52.4633,52.4801,52.4296,52.4465,62500.0
2013-02-22 14:35:00,62.3,62.38,62.3,62.37,63800.0,52.4465,52.5138,52.4465,52.5054,63800.0
2013-02-22 14:40:00,62.36,62.38,62.32,62.37,44300.0,52.497,52.5138,52.4633,52.5054,44300.0
2013-02-22 14:45:00,62.37,62.4,62.35,62.39,56900.0,52.5054,52.5307,52.4886,52.5222,56900.0
2013-02-22 14:50:00,62.39,62.44,62.37,62.39,56500.0,52.5222,52.5643,52.5054,52.5222,56500.0
2013-02-22 14:55:00,62.39,62.39,62.34,62.34,62700.0,52.5222,52.5222,52.4801,52.4801,62700.0
2013-02-22 15:00:00,62.34,62.38,62.33,62.35,48800.0,52.4801,52.5138,52.4717,52.4886,48800.0
2013-02-22 15:05:00,62.35,62.39,62.35,62.37,86300.0,52.4886,52.5222,52.4886,52.5054,86300.0
2013-02-22 15:10:00,62.38,62.38,62.33,62.33,92800.0,52.5138,52.5138,52.4717,52.4717,92800.0
2013-02-22 15:15:00,62.33,62.39,62.32,62.35,73900.0,52.4717,52.5222,52.4633,52.4886,73900.0
2013-02-22 15:20:00,62.34,62.35,62.29,62.31,78700.0,52.4801,52.4886,52.4381,52.4549,78700.0
2013-02-22 15:25:00,62.31,62.41,62.3,62.38,78700.0,52.4549,52.5391,52.4465,52.5138,78700.0
2013-02-22 15:30:00,62.39,62.45,62.35,62.43,136200.0,52.5222,52.5727,52.4886,52.5559,136200.0
2013-02-22 15:35:00,62.44,62.52,62.41,62.51,98600.0,52.5643,52.6317,52.5391,52.6233,98600.0
2013-02-22 15:40:00,62.52,62.55,62.48,62.55,101100.0,52.6317,52.6569,52.598,52.6569,101100.0
2013-02-22 15:45:00,62.54,62.54,62.47,62.47,178500.0,52.6485,52.6485,52.5896,52.5896,178500.0
2013-02-22 15:50:00,62.48,62.55,62.48,62.51,156200.0,52.598,52.6569,52.598,52.6233,156200.0
2013-02-22 15:55:00,62.51,62.58,62.5,62.58,299900.0,52.6233,52.6822,52.6148,52.6822,299900.0
2013-02-25 09:30:00,62.77,62.99,62.74,62.8,122700.0,52.8421,53.0273,52.8169,52.8674,122700.0
2013-02-25 09:35:00,62.81,62.85,62.7,62.75,82200.0,52.8758,52.9095,52.7832,52.8253,82200.0
2013-02-25 09:40:00,62.75,62.82,62.72,62.8,87300.0,52.8253,52.8842,52.8,52.8674,87300.0
2013-02-25 09:45:00,62.8,62.84,62.78,62.8,84700.0,52.8674,52.9011,52.8506,52.8674,84700.0
2013-02-25 09:50:00,62.79,62.85,62.78,62.83,84400.0,52.859,52.9095,52.8506,52.8926,84400.0
2013-02-25 09:55:00,62.83,62.87,62.79,62.8,51800.0,52.8926,52.9263,52.859,52.8674,51800.0
2013-02-25 10:00:00,62.8,62.94,62.8,62.93,90600.0,52.8674,52.9852,52.8674,52.9768,90600.0
2013-02-25 10:05:00,62.92,62.96,62.9,62.9,80400.0,52.9684,53.0021,52.9516,52.9516,80400.0
2013-02-25 10:10:00,62.91,62.93,62.89,62.9,68700.0,52.96,52.9768,52.9432,52.9516,68700.0
2013-02-25 10:15:00,62.9,62.93,62.9,62.91,89200.0,52.9516,52.9768,52.9516,52.96,89200.0
2013-02-25 10:20:00,62.91,62.93,62.89,62.9,102300.0,52.96,52.9768,52.9432,52.9516,102300.0
2013-02-25 10:25:00,62.9,62.92,62.89,62.9,140200.0,52.9516,52.9684,52.9432,52.9516,140200.0
2013-02-25 10:30:00,62.89,62.93,62.89,62.9,67300.0,52.9432,52.9768,52.9432,52.9516,67300.0
2013-02-25 10:35:00,62.91,62.92,62.89,62.89,93900.0,52.96,52.9684,52.9432,52.9432,93900.0
2013-02-25 10:40:00,62.89,62.9,62.81,62.88,92100.0,52.9432,52.9516,52.8758,52.9347,92100.0
2013-02-25 10:45:00,62.88,62.88,62.81,62.88,129400.0,52.9347,52.9347,52.8758,52.9347,129400.0
2013-02-25 10:50:00,62.88,62.89,62.67,62.67,100000.0,52.9347,52.9432,52.758,52.758,100000.0
2013-02-25 10:55:00,62.67,62.81,62.67,62.8,90700.0,52.758,52.8758,52.758,52.8674,90700.0
2013-02-25 11:00:00,62.79,62.85,62.77,62.82,132800.0,52.859,52.9095,52.8421,52.8842,132800.0
2013-02-25 11:05:00,62.82,62.93,62.8,62.9,91200.0,52.8842,52.9768,52.8674,52.9516,91200.0
2013-02-25 11:10:00,62.9,62.9,62.82,62.84,55000.0,52.9516,52.9516,52.8842,52.9011,55000.0
2013-02-25 11:15:00,62.85,62.94,62.85,62.9,112400.0,52.9095,52.9852,52.9095,52.9516,112400.0
2013-02-25 11:20:00,62.9,62.94,62.89,62.94,59200.0,52.9516,52.9852,52.9432,52.9852,59200.0
2013-02-25 11:25:00,62.94,63.0,62.92,62.98,197800.0,52.9852,53.0358,52.9684,53.0189,197800.0
2013-02-25 11:30:00,62.99,62.99,62.95,62.95,72100.0,53.0273,53.0273,52.9937,52.9937,72100.0
2013-02-25 11:35:00,62.95,62.96,62.89,62.94,131500.0,52.9937,53.0021,52.9432,52.9852,131500.0
2013-02-25 11:40:00,62.94,62.96,62.88,62.89,62300.0,52.9852,53.0021,52.9347,52.9432,62300.0
2013-02-25 11:45:00,62.89,62.89,62.75,62.79,73800.0,52.9432,52.9432,52.8253,52.859,73800.0
2013-02-25 11:50:00,62.8,62.81,62.66,62.79,106300.0,52.8674,52.8758,52.7495,52.859,106300.0
2013-02-25 11:55:00,62.78,62.79,62.67,62.69,134700.0,52.8506,52.859,52.758,52.7748,134700.0
2013-02-25 12:00:00,62.69,62.69,62.62,62.69,60000.0,52.7748,52.7748,52.7159,52.7748,60000.0
2013-02-25 12:05:00,62.69,62.77,62.69,62.75,78700.0,52.7748,52.8421,52.7748,52.8253,78700.0
2013-02-25 12:10:00,62.73,62.75,62.72,62.73,39100.0,52.8085,52.8253,52.8,52.8085,39100.0
2013-02-25 12:15:00,62.73,62.76,62.71,62.73,60000.0,52.8085,52.8337,52.7916,52.8085,60000.0
2013-02-25 12:20:00,62.72,62.79,62.71,62.79,39700.0,52.8,52.859,52.7916,52.859,39700.0
2013-02-25 12:25:00,62.78,62.79,62.73,62.78,24600.0,52.8506,52.859,52.8085,52.8506,24600.0
2013-02-25 12:30:00,62.78,62.84,62.77,62.83,77800.0,52.8506,52.9011,52.8421,52.8926,77800.0
2013-02-25 12:35:00,62.84,62.85,62.81,62.84,22900.0,52.9011,52.9095,52.8758,52.9011,22900.0
2013-02-25 12:40:00,62.84,62.84,62.79,62.81,47500.0,52.9011,52.9011,52.859,52.8758,47500.0
2013-02-25 12:45:00,62.81,62.87,62.8,62.86,24200.0,52.8758,52.9263,52.8674,52.9179,24200.0
2013-02-25 12:50:00,62.86,62.92,62.86,62.9,64900.0,52.9179,52.9684,52.9179,52.9516,64900.0
2013-02-25 12:55:00,62.9,62.96,62.89,62.93,42400.0,52.9516,53.0021,52.9432,52.9768,42400.0
2013-02-25 13:00:00,62.93,62.96,62.92,62.95,46200.0,52.9768,53.0021,52.9684,52.9937,46200.0
2013-02-25 13:05:00,62.95,62.96,62.94,62.96,77900.0,52.9937,53.0021,52.9852,53.0021,77900.0
2013-02-25 13:10:00,62.96,62.97,62.95,62.96,29300.0,53.0021,53.0105,52.9937,53.0021,29300.0
2013-02-25 13:15:00,62.96,62.96,62.94,62.96,71000.0,53.0021,53.0021,52.9852,53.0021,71000.0
2013-02-25 13:20:00,62.95,62.96,62.89,62.92,65800.0,52.9937,53.0021,52.9432,52.9684,65800.0
2013-02-25 13:25:00,62.91,62.94,62.87,62.87,27400.0,52.96,52.9852,52.9263,52.9263,27400.0
2013-02-25 13:30:00,62.88,62.88,62.83,62.83,86100.0,52.9347,52.9347,52.8926,52.8926,86100.0
2013-02-25 13:35:00,62.83,62.86,62.81,62.82,72400.0,52.8926,52.9179,52.8758,52.8842,72400.0
2013-02-25 13:40:00,62.82,62.82,62.72,62.75,87500.0,52.8842,52.8842,52.8,52.8253,87500.0
2013-02-25 13:45:00,62.74,62.79,62.73,62.79,76400.0,52.8169,52.859,52.8085,52.859,76400.0
2013-02-25 13:50:00,62.8,62.82,62.74,62.76,69300.0,52.8674,52.8842,52.8169,52.8337,69300.0
2013-02-25 13:55:00,62.76,62.78,62.72,62.74,120300.0,52.8337,52.8506,52.8,52.8169,120300.0
2013-02-25 14:00:00,62.75,62.75,62.64,62.67,91900.0,52.8253,52.8253,52.7327,52.758,91900.0
2013-02-25 14:05:00,62.66,62.71,62.63,62.71,105000.0,52.7495,52.7916,52.7243,52.7916,105000.0
2013-02-25 14:10:00,62.72,62.74,62.66,62.69,153200.0,52.8,52.8169,52.7495,52.7748,153200.0
2013-02-25 14:15:00,62.7,62.71,62.65,62.7,53300.0,52.7832,52.7916,52.7411,52.7832,53300.0
2013-02-25 14:20:00,62.71,62.72,62.66,62.7,82800.0,52.7916,52.8,52.7495,52.7832,82800.0
2013-02-25 14:25:00,62.7,62.72,62.69,62.71,63400.0,52.7832,52.8,52.7748,52.7916,63400.0
2013-02-25 14:30:00,62.72,62.75,62.7,62.72,53600.0,52.8,52.8253,52.7832,52.8,53600.0
2013-02-25 14:35:00,62.73,62.74,62.69,62.7,83500.0,52.8085,52.8169,52.7748,52.7832,83500.0
2013-02-25 14:40:00,62.7,62.73,62.69,62.73,54300.0,52.7832,52.8085,52.7748,52.8085,54300.0
2013-02-25 14:45:00,62.72,62.72,62.6,62.63,57400.0,52.8,52.8,52.699,52.7243,57400.0
2013-02-25 14:50:00,62.63,62.65,62.6,62.62,54300.0,52.7243,52.7411,52.699,52.7159,54300.0
2013-02-25 14:55:00,62.62,62.76,62.61,62.74,108400.0,52.7159,52.8337,52.7074,52.8169,108400.0
2013-02-25 15:00:00,62.74,62.76,62.7,62.72,95300.0,52.8169,52.8337,52.7832,52.8,95300.0
2013-02-25 15:05:00,62.72,62.72,62.65,62.66,65500.0,52.8,52.8,52.7411,52.7495,65500.0
2013-02-25 15:10:00,62.67,62.69,62.6,62.63,130400.0,52.758,52.7748,52.699,52.7243,130400.0
2013-02-25 15:15:00,62.63,62.64,62.51,62.51,78400.0,52.7243,52.7327,52.6233,52.6233,78400.0
2013-02-25 15:20:00,62.51,62.52,62.48,62.5,85000.0,52.6233,52.6317,52.598,52.6148,85000.0
2013-02-25 15:25:00,62.5,62.53,62.4,62.44,162400.0,52.6148,52.6401,52.5307,52.5643,162400.0
2013-02-25 15:30:00,62.45,62.47,62.39,62.47,141700.0,52.5727,52.5896,52.5222,52.5896,141700.0
2013-02-25 15:35:00,62.47,62.47,62.39,62.41,115700.0,52.5896,52.5896,52.5222,52.5391,115700.0
2013-02-25 15:40:00,62.41,62.42,62.35,62.35,185600.0,52.5391,52.5475,52.4886,52.4886,185600.0
2013-02-25 15:45:00,62.35,62.41,62.29,62.29,294000.0,52.4886,52.5391,52.4381,52.4381,294000.0
2013-02-25 15:50:00,62.3,62.3,62.09,62.12,400200.0,52.4465,52.4465,52.2697,52.2949,400200.0
2013-02-25 15:55:00,62.12,62.13,61.99,62.01,685900.0,52.2949,52.3034,52.1855,52.2023,685900.0
2013-02-26 09:30:00,62.06,62.18,62.0,62.01,177400.0,52.2444,52.3455,52.1939,52.2023,177400.0
2013-02-26 09:35:00,62.02,62.1,61.85,61.87,178800.0,52.2108,52.2781,52.0676,52.0845,178800.0
2013-02-26 09:40:00,61.88,61.89,61.75,61.81,102300.0,52.0929,52.1013,51.9835,52.034,102300.0
2013-02-26 09:45:00,61.82,61.82,61.67,61.81,105600.0,52.0424,52.0424,51.9161,52.034,105600.0
2013-02-26 09:50:00,61.83,61.96,61.78,61.91,77800.0,52.0508,52.1602,52.0087,52.1182,77800.0
2013-02-26 09:55:00,61.91,61.95,61.8,61.86,78100.0,52.1182,52.1518,52.0256,52.0761,78100.0
2013-02-26 10:00:00,61.87,61.99,61.83,61.89,86800.0,52.0845,52.1855,52.0508,52.1013,86800.0
2013-02-26 10:05:00,61.92,61.95,61.73,61.76,88300.0,52.1266,52.1518,51.9666,51.9919,88300.0
2013-02-26 10:10:00,61.74,61.93,61.7,61.73,126100.0,51.975,52.135,51.9414,51.9666,126100.0
2013-02-26 10:15:00,61.72,61.81,61.72,61.81,91300.0,51.9582,52.034,51.9582,52.034,91300.0
2013-02-26 10:20:00,61.81,61.82,61.58,61.7,121100.0,52.034,52.0424,51.8403,51.9414,121100.0
2013-02-26 10:25:00,61.71,61.73,61.61,61.66,110800.0,51.9498,51.9666,51.8656,51.9077,110800.0
2013-02-26 10:30:00,61.66,61.67,61.55,61.61,84300.0,51.9077,51.9161,51.8151,51.8656,84300.0
2013-02-26 10:35:00,61.62,61.78,61.58,61.78,95100.0,51.874,52.0087,51.8403,52.0087,95100.0
2013-02-26 10:40:00,61.77,61.88,61.75,61.79,80300.0,52.0003,52.0929,51.9835,52.0171,80300.0
2013-02-26 10:45:00,61.79,61.9,61.7,61.89,105800.0,52.0171,52.1097,51.9414,52.1013,105800.0
2013-02-26 10:50:00,61.88,61.98,61.82,61.96,40100.0,52.0929,52.1771,52.0424,52.1602,40100.0
2013-02-26 10:55:00,61.98,61.98,61.77,61.78,64300.0,52.1771,52.1771,52.0003,52.0087,64300.0
2013-02-26 11:00:00,61.78,61.83,61.67,61.7,39800.0,52.0087,52.0508,51.9161,51.9414,39800.0
2013-02-26 11:05:00,61.7,61.74,61.62,61.65,84100.0,51.9414,51.975,51.874,51.8993,84100.0
2013-02-26 11:10:00,61.63,61.76,61.63,61.67,49200.0,51.8824,51.9919,51.8824,51.9161,49200.0
2013-02-26 11:15:00,61.68,61.75,61.64,61.7,82700.0,51.9245,51.9835,51.8909,51.9414,82700.0
2013-02-26 11:20:00,61.71,61.73,61.61,61.67,90300.0,51.9498,51.9666,51.8656,51.9161,90300.0
2013-02-26 11:25:00,61.66,61.76,61.66,61.71,70000.0,51.9077,51.9919,51.9077,51.9498,70000.0
2013-02-26 11:30:00,61.72,61.85,61.71,61.81,49500.0,51.9582,52.0676,51.9498,52.034,49500.0
2013-02-26 11:35:00,61.82,61.83,61.66,61.71,61700.0,52.0424,52.0508,51.9077,51.9498,61700.0
2013-02-26 11:40:00,61.71,61.76,61.62,61.69,44800.0,51.9498,51.9919,51.874,51.933,44800.0
2013-02-26 11:45:00,61.69,61.76,61.64,61.74,41600.0,51.933,51.9919,51.8909,51.975,41600.0
2013-02-26 11:50:00,61.74,61.86,61.74,61.84,55600.0,51.975,52.0761,51.975,52.0592,55600.0
2013-02-26 11:55:00,61.83,61.88,61.78,61.81,35800.0,52.0508,52.0929,52.0087,52.034,35800.0
2013-02-26 12:00:00,61.8,61.8,61.73,61.78,43100.0,52.0256,52.0256,51.9666,52.0087,43100.0
2013-02-26 12:05:00,61.77,61.8,61.72,61.77,70000.0,52.0003,52.0256,51.9582,52.0003,70000.0
2013-02-26 12:10:00,61.77,61.77,61.69,61.73,61800.0,52.0003,52.0003,51.933,51.9666,61800.0
2013-02-26 12:15:00,61.74,61.76,61.65,61.67,71600.0,51.975,51.9919,51.8993,51.9161,71600.0
2013-02-26 12:20:00,61.67,61.79,61.63,61.75,66900.0,51.9161,52.0171,51.8824,51.9835,66900.0
2013-02-26 12:25:00,61.76,61.84,61.72,61.75,41100.0,51.9919,52.0592,51.9582,51.9835,41100.0
2013-02-26 12:30:00,61.74,61.81,61.73,61.78,39100.0,51.975,52.034,51.9666,52.0087,39100.0
2013-02-26 12:35:00,61.8,61.91,61.79,61.9,32500.0,52.0256,52.1182,52.0171,52.1097,32500.0
2013-02-26 12:40:00,61.9,61.93,61.88,61.93,27900.0,52.1097,52.135,52.0929,52.135,27900.0
2013-02-26 12:45:00,61.94,61.94,61.82,61.85,33100.0,52.1434,52.1434,52.0424,52.0676,33100.0
2013-02-26 12:50:00,61.84,61.92,61.84,61.88,31400.0,52.0592,52.1266,52.0592,52.0929,31400.0
2013-02-26 12:55:00,61.89,61.92,61.86,61.88,59300.0,52.1013,52.1266,52.0761,52.0929,59300.0
2013-02-26 13:00:00,61.88,61.93,61.87,61.9,61200.0,52.0929,52.135,52.0845,52.1097,61200.0
2013-02-26 13:05:00,61.9,61.91,61.8,61.82,56800.0,52.1097,52.1182,52.0256,52.0424,56800.0
2013-02-26 13:10:00,61.82,61.83,61.73,61.76,33100.0,52.0424,52.0508,51.9666,51.9919,33100.0
2013-02-26 13:15:00,61.77,61.78,61.6,61.62,48400.0,52.0003,52.0087,51.8572,51.874,48400.0
2013-02-26 13:20:00,61.63,61.65,61.55,61.64,40200.0,51.8824,51.8993,51.8151,51.8909,40200.0
2013-02-26 13:25:00,61.65,61.69,61.58,61.61,29500.0,51.8993,51.933,51.8403,51.8656,29500.0
2013-02-26 13:30:00,61.6,61.67,61.6,61.63,34500.0,51.8572,51.9161,51.8572,51.8824,34500.0
2013-02-26 13:35:00,61.63,61.76,61.6,61.69,32000.0,51.8824,51.9919,51.8572,51.933,32000.0
2013-02-26 13:40:00,61.69,61.78,61.66,61.71,38300.0,51.933,52.0087,51.9077,51.9498,38300.0
2013-02-26 13:45:00,61.71,61.78,61.71,61.78,35200.0,51.9498,52.0087,51.9498,52.0087,35200.0
2013-02-26 13:50:00,61.77,61.82,61.75,61.82,35000.0,52.0003,52.0424,51.9835,52.0424,35000.0
2013-02-26 13:55:00,61.82,61.82,61.68,61.7,36600.0,52.0424,52.0424,51.9245,51.9414,36600.0
2013-02-26 14:00:00,61.7,61.77,61.68,61.76,44100.0,51.9414,52.0003,51.9245,51.9919,44100.0
2013-02-26 14:05:00,61.77,61.83,61.77,61.78,27700.0,52.0003,52.0508,52.0003,52.0087,27700.0
2013-02-26 14:10:00,61.78,61.8,61.76,61.79,30200.0,52.0087,52.0256,51.9919,52.0171,30200.0
2013-02-26 14:15:00,61.79,61.82,61.71,61.78,43800.0,52.0171,52.0424,51.9498,52.0087,43800.0
2013-02-26 14:20:00,61.79,61.84,61.78,61.84,33900.0,52.0171,52.0592,52.0087,52.0592,33900.0
2013-02-26 14:25:00,61.85,61.86,61.79,61.83,46100.0,52.0676,52.0761,52.0171,52.0508,46100.0
2013-02-26 14:30:00,61.83,61.87,61.79,61.86,38400.0,52.0508,52.0845,52.0171,52.0761,38400.0
2013-02-26 14:35:00,61.87,61.91,61.83,61.85,37900.0,52.0845,52.1182,52.0508,52.0676,37900.0
2013-02-26 14:40:00,61.85,61.86,61.69,61.72,59400.0,52.0676,52.0761,51.933,51.9582,59400.0
2013-02-26 14:45:00,61.72,61.81,61.7,61.72,81800.0,51.9582,52.034,51.9414,51.9582,81800.0
2013-02-26 14:50:00,61.73,61.84,61.72,61.78,118000.0,51.9666,52.0592,51.9582,52.0087,118000.0
2013-02-26 14:55:00,61.78,61.9,61.78,61.85,109200.0,52.0087,52.1097,52.0087,52.0676,109200.0
2013-02-26 15:00:00,61.86,61.94,61.86,61.89,69100.0,52.0761,52.1434,52.0761,52.1013,69100.0
2013-02-26 15:05:00,61.89,61.94,61.87,61.9,68100.0,52.1013,52.1434,52.0845,52.1097,68100.0
2013-02-26 15:10:00,61.9,61.92,61.77,61.82,81400.0,52.1097,52.1266,52.0003,52.0424,81400.0
2013-02-26 15:15:00,61.83,61.9,61.78,61.9,64400.0,52.0508,52.1097,52.0087,52.1097,64400.0
2013-02-26 15:20:00,61.9,61.93,61.86,61.89,68900.0,52.1097,52.135,52.0761,52.1013,68900.0
2013-02-26 15:25:00,61.88,61.99,61.88,61.98,65400.0,52.0929,52.1855,52.0929,52.1771,65400.0
2013-02-26 15:30:00,61.98,61.98,61.88,61.95,81300.0,52.1771,52.1771,52.0929,52.1518,81300.0
2013-02-26 15:35:00,61.95,62.01,61.91,62.01,103200.0,52.1518,52.2023,52.1182,52.2023,103200.0
2013-02-26 15:40:00,62.0,62.04,61.98,62.0,74300.0,52.1939,52.2276,52.1771,52.1939,74300.0
2013-02-26 15:45:00,62.0,62.03,61.92,61.93,129300.0,52.1939,52.2192,52.1266,52.135,129300.0
2013-02-26 15:50:00,61.94,62.01,61.92,61.94,182200.0,52.1434,52.2023,52.1266,52.1434,182200.0
2013-02-26 15:55:00,61.95,61.98,61.88,61.92,285900.0,52.1518,52.1771,52.0929,52.1266,285900.0
2013-02-27 09:30:00,61.73,61.83,61.63,61.82,100400.0,51.9666,52.0508,51.8824,52.0424,100400.0
2013-02-27 09:35:00,61.82,61.83,61.74,61.77,45400.0,52.0424,52.0508,51.975,52.0003,45400.0
2013-02-27 09:40:00,61.77,61.97,61.75,61.9,68300.0,52.0003,52.1687,51.9835,52.1097,68300.0
2013-02-27 09:45:00,61.91,61.92,61.77,61.8,47000.0,52.1182,52.1266,52.0003,52.0256,47000.0
2013-02-27 09:50:00,61.77,61.9,61.75,61.9,39500.0,52.0003,52.1097,51.9835,52.1097,39500.0
2013-02-27 09:55:00,61.89,61.89,61.74,61.74,49100.0,52.1013,52.1013,51.975,51.975,49100.0
2013-02-27 10:00:00,61.77,61.88,61.75,61.77,54600.0,52.0003,52.0929,51.9835,52.0003,54600.0
2013-02-27 10:05:00,61.77,61.82,61.71,61.79,59500.0,52.0003,52.0424,51.9498,52.0171,59500.0
2013-02-27 10:10:00,61.81,61.95,61.81,61.9,73400.0,52.034,52.1518,52.034,52.1097,73400.0
2013-02-27 10:15:00,61.89,61.98,61.88,61.96,93900.0,52.1013,52.1771,52.0929,52.1602,93900.0
2013-02-27 10:20:00,61.98,62.1,61.97,62.07,50000.0,52.1771,52.2781,52.1687,52.2528,50000.0
2013-02-27 10:25:00,62.07,62.07,61.9,61.93,52000.0,52.2528,52.2528,52.1097,52.135,52000.0
2013-02-27 10:30:00,61.93,61.98,61.87,61.91,67100.0,52.135,52.1771,52.0845,52.1182,67100.0
2013-02-27 10:35:00,61.92,61.92,61.81,61.89,73600.0,52.1266,52.1266,52.034,52.1013,73600.0
2013-02-27 10:40:00,61.9,61.92,61.79,61.82,90100.0,52.1097,52.1266,52.0171,52.0424,90100.0
2013-02-27 10:45:00,61.82,61.85,61.66,61.68,92300.0,52.0424,52.0676,51.9077,51.9245,92300.0
2013-02-27 10:50:00,61.67,61.79,61.65,61.74,38600.0,51.9161,52.0171,51.8993,51.975,38600.0
2013-02-27 10:55:00,61.75,61.86,61.75,61.85,40600.0,51.9835,52.0761,51.9835,52.0676,40600.0
2013-02-27 11:00:00,61.85,62.08,61.85,62.03,59200.0,52.0676,52.2613,52.0676,52.2192,59200.0
2013-02-27 11:05:00,62.03,62.07,61.98,62.05,59000.0,52.2192,52.2528,52.1771,52.236,59000.0
2013-02-27 11:10:00,62.06,62.11,62.04,62.06,43600.0,52.2444,52.2865,52.2276,52.2444,43600.0
2013-02-27 11:15:00,62.07,62.07,62.0,62.0,33300.0,52.2528,52.2528,52.1939,52.1939,33300.0
2013-02-27 11:20:00,62.0,62.02,61.93,61.96,52300.0,52.1939,52.2108,52.135,52.1602,52300.0
2013-02-27 11:25:00,61.97,62.01,61.92,62.01,46100.0,52.1687,52.2023,52.1266,52.2023,46100.0
2013-02-27 11:30:00,62.02,62.06,61.93,61.97,56300.0,52.2108,52.2444,52.135,52.1687,56300.0
2013-02-27 11:35:00,61.95,62.01,61.93,62.0,37600.0,52.1518,52.2023,52.135,52.1939,37600.0
2013-02-27 11:40:00,62.01,62.04,61.98,62.01,70200.0,52.2023,52.2276,52.1771,52.2023,70200.0
2013-02-27 11:45:00,62.02,62.04,61.99,62.04,35700.0,52.2108,52.2276,52.1855,52.2276,35700.0
2013-02-27 11:50:00,62.04,62.16,62.04,62.13,61600.0,52.2276,52.3286,52.2276,52.3034,61600.0
2013-02-27 11:55:00,62.13,62.18,62.11,62.12,74600.0,52.3034,52.3455,52.2865,52.2949,74600.0
2013-02-27 12:00:00,62.12,62.14,62.11,62.12,39900.0,52.2949,52.3118,52.2865,52.2949,39900.0
2013-02-27 12:05:00,62.13,62.16,62.13,62.14,26300.0,52.3034,52.3286,52.3034,52.3118,26300.0
2013-02-27 12:10:00,62.14,62.15,62.12,62.14,49500.0,52.3118,52.3202,52.2949,52.3118,49500.0
2013-02-27 12:15:00,62.14,62.16,62.12,62.13,23800.0,52.3118,52.3286,52.2949,52.3034,23800.0
2013-02-27 12:20:00,62.14,62.24,62.14,62.23,55300.0,52.3118,52.396,52.3118,52.3875,55300.0
2013-02-27 12:25:00,62.22,62.25,62.21,62.22,17300.0,52.3791,52.4044,52.3707,52.3791,17300.0
2013-02-27 12:30:00,62.23,62.34,62.23,62.33,63500.0,52.3875,52.4801,52.3875,52.4717,63500.0
2013-02-27 12:35:00,62.34,62.38,62.33,62.35,57300.0,52.4801,52.5138,52.4717,52.4886,57300.0
2013-02-27 12:40:00,62.35,62.36,62.32,62.33,43700.0,52.4886,52.497,52.4633,52.4717,43700.0
2013-02-27 12:45:00,62.34,62.37,62.33,62.34,39500.0,52.4801,52.5054,52.4717,52.4801,39500.0
2013-02-27 12:50:00,62.33,62.36,62.3,62.32,50900.0,52.4717,52.497,52.4465,52.4633,50900.0
2013-02-27 12:55:00,62.32,62.4,62.31,62.38,58100.0,52.4633,52.5307,52.4549,52.5138,58100.0
2013-02-27 13:00:00,62.38,62.39,62.3,62.32,41100.0,52.5138,52.5222,52.4465,52.4633,41100.0
2013-02-27 13:05:00,62.32,62.34,62.25,62.27,56800.0,52.4633,52.4801,52.4044,52.4212,56800.0
2013-02-27 13:10:00,62.27,62.27,62.2,62.23,43200.0,52.4212,52.4212,52.3623,52.3875,43200.0
2013-02-27 13:15:00,62.24,62.24,62.15,62.16,41900.0,52.396,52.396,52.3202,52.3286,41900.0
2013-02-27 13:20:00,62.16,62.18,62.14,62.14,32500.0,52.3286,52.3455,52.3118,52.3118,32500.0
2013-02-27 13:25:00,62.13,62.19,62.13,62.18,31400.0,52.3034,52.3539,52.3034,52.3455,31400.0
2013-02-27 13:30:00,62.18,62.24,62.17,62.22,30800.0,52.3455,52.396,52.337,52.3791,30800.0
2013-02-27 13:35:00,62.23,62.25,62.19,62.25,54800.0,52.3875,52.4044,52.3539,52.4044,54800.0
2013-02-27 13:40:00,62.25,62.27,62.24,62.25,22200.0,52.4044,52.4212,52.396,52.4044,22200.0
2013-02-27 13:45:00,62.25,62.26,62.22,62.23,75700.0,52.4044,52.4128,52.3791,52.3875,75700.0
2013-02-27 13:50:00,62.23,62.29,62.23,62.26,29100.0,52.3875,52.4381,52.3875,52.4128,29100.0
2013-02-27 13:55:00,62.27,62.29,62.25,62.27,17900.0,52.4212,52.4381,52.4044,52.4212,17900.0
2013-02-27 14:00:00,62.27,62.29,62.26,62.26,41900.0,52.4212,52.4381,52.4128,52.4128,41900.0
2013-02-27 14:05:00,62.26,62.29,62.24,62.29,36200.0,52.4128,52.4381,52.396,52.4381,36200.0
2013-02-27 14:10:00,62.28,62.4,62.28,62.38,87300.0,52.4296,52.5307,52.4296,52.5138,87300.0
2013-02-27 14:15:00,62.38,62.38,62.31,62.33,21400.0,52.5138,52.5138,52.4549,52.4717,21400.0
2013-02-27 14:20:00,62.33,62.38,62.33,62.35,37700.0,52.4717,52.5138,52.4717,52.4886,37700.0
2013-02-27 14:25:00,62.34,62.39,62.3,62.3,39800.0,52.4801,52.5222,52.4465,52.4465,39800.0
2013-02-27 14:30:00,62.31,62.33,62.27,62.32,46700.0,52.4549,52.4717,52.4212,52.4633,46700.0
2013-02-27 14:35:00,62.33,62.34,62.29,62.32,42800.0,52.4717,52.4801,52.4381,52.4633,42800.0
2013-02-27 14:40:00,62.33,62.33,62.26,62.27,38700.0,52.4717,52.4717,52.4128,52.4212,38700.0
2013-02-27 14:45:00,62.29,62.37,62.29,62.37,48500.0,52.4381,52.5054,52.4381,52.5054,48500.0
2013-02-27 14:50:00,62.37,62.38,62.34,62.35,32900.0,52.5054,52.5138,52.4801,52.4886,32900.0
2013-02-27 14:55:00,62.35,62.38,62.33,62.36,34300.0,52.4886,52.5138,52.4717,52.497,34300.0
2013-02-27 15:00:00,62.37,62.38,62.33,62.38,30700.0,52.5054,52.5138,52.4717,52.5138,30700.0
2013-02-27 15:05:00,62.38,62.42,62.37,62.4,49700.0,52.5138,52.5475,52.5054,52.5307,49700.0
2013-02-27 15:10:00,62.39,62.44,62.34,62.43,61600.0,52.5222,52.5643,52.4801,52.5559,61600.0
2013-02-27 15:15:00,62.43,62.46,62.41,62.45,84900.0,52.5559,52.5812,52.5391,52.5727,84900.0
2013-02-27 15:20:00,62.44,62.53,62.44,62.53,77200.0,52.5643,52.6401,52.5643,52.6401,77200.0
2013-02-27 15:25:00,62.53,62.55,62.42,62.46,84100.0,52.6401,52.6569,52.5475,52.5812,84100.0
2013-02-27 15:30:00,62.47,62.54,62.45,62.52,40400.0,52.5896,52.6485,52.5727,52.6317,40400.0
2013-02-27 15:35:00,62.53,62.59,62.51,62.59,62300.0,52.6401,52.6906,52.6233,52.6906,62300.0
2013-02-27 15:40:00,62.59,62.6,62.48,62.51,72200.0,52.6906,52.699,52.598,52.6233,72200.0
2013-02-27 15:45:00,62.52,62.59,62.48,62.49,94800.0,52.6317,52.6906,52.598,52.6064,94800.0
2013-02-27 15:50:00,62.5,62.53,62.47,62.51,108200.0,52.6148,52.6401,52.5896,52.6233,108200.0
2013-02-27 15:55:00,62.52,62.52,62.44,62.5,273600.0,52.6317,52.6317,52.5643,52.6148,273600.0
2013-02-28 09:30:00,62.43,62.43,62.12,62.15,114900.0,52.5559,52.5559,52.2949,52.3202,114900.0
2013-02-28 09:35:00,62.17,62.37,62.15,62.34,65100.0,52.337,52.5054,52.3202,52.4801,65100.0
2013-02-28 09:40:00,62.34,62.44,62.29,62.32,104300.0,52.4801,52.5643,52.4381,52.4633,104300.0
2013-02-28 09:45:00,62.35,62.41,62.3,62.39,76200.0,52.4886,52.5391,52.4465,52.5222,76200.0
2013-02-28 09:50:00,62.38,62.38,61.98,62.03,149300.0,52.5138,52.5138,52.1771,52.2192,149300.0
2013-02-28 09:55:00,62.02,62.05,61.92,61.98,50200.0,52.2108,52.236,52.1266,52.1771,50200.0
2013-02-28 10:00:00,61.99,62.06,61.88,61.9,53300.0,52.1855,52.2444,52.0929,52.1097,53300.0
2013-02-28 10:05:00,61.91,61.97,61.9,61.96,77600.0,52.1182,52.1687,52.1097,52.1602,77600.0
2013-02-28 10:10:00,61.96,62.06,61.95,62.06,100500.0,52.1602,52.2444,52.1518,52.2444,100500.0
2013-02-28 10:15:00,62.05,62.17,62.05,62.14,91000.0,52.236,52.337,52.236,52.3118,91000.0
2013-02-28 10:20:00,62.14,62.32,62.14,62.14,66400.0,52.3118,52.4633,52.3118,52.3118,66400.0
2013-02-28 10:25:00,62.14,62.18,62.09,62.12,75400.0,52.3118,52.3455,52.2697,52.2949,75400.0
2013-02-28 10:30:00,62.11,62.13,62.0,62.05,40100.0,52.2865,52.3034,52.1939,52.236,40100.0
2013-02-28 10:35:00,62.05,62.1,62.03,62.1,62500.0,52.236,52.2781,52.2192,52.2781,62500.0
2013-02-28 10:40:00,62.1,62.1,61.98,62.04,41100.0,52.2781,52.2781,52.1771,52.2276,41100.0
2013-02-28 10:45:00,62.03,62.04,61.97,62.01,53000.0,52.2192,52.2276,52.1687,52.2023,53000.0
2013-02-28 10:50:00,62.01,62.05,61.99,62.05,33300.0,52.2023,52.236,52.1855,52.236,33300.0
2013-02-28 10:55:00,62.05,62.12,62.02,62.09,49000.0,52.236,52.2949,52.2108,52.2697,49000.0
2013-02-28 11:00:00,62.09,62.18,62.06,62.18,42800.0,52.2697,52.3455,52.2444,52.3455,42800.0
2013-02-28 11:05:00,62.18,62.28,62.18,62.27,47000.0,52.3455,52.4296,52.3455,52.4212,47000.0
2013-02-28 11:10:00,62.27,62.3,62.24,62.24,49000.0,52.4212,52.4465,52.396,52.396,49000.0
2013-02-28 11:15:00,62.24,62.25,62.19,62.25,41800.0,52.396,52.4044,52.3539,52.4044,41800.0
2013-02-28 11:20:00,62.26,62.29,62.21,62.27,26200.0,52.4128,52.4381,52.3707,52.4212,26200.0
2013-02-28 11:25:00,62.25,62.26,62.19,62.21,55200.0,52.4044,52.4128,52.3539,52.3707,55200.0
2013-02-28 11:30:00,62.21,62.21,62.11,62.12,74200.0,52.3707,52.3707,52.2865,52.2949,74200.0
2013-02-28 11:35:00,62.11,62.16,62.11,62.13,106800.0,52.2865,52.3286,52.2865,52.3034,106800.0
2013-02-28 11:40:00,62.13,62.23,62.13,62.21,43400.0,52.3034,52.3875,52.3034,52.3707,43400.0
2013-02-28 11:45:00,62.21,62.26,62.21,62.21,35800.0,52.3707,52.4128,52.3707,52.3707,35800.0
2013-02-28 11:50:00,62.22,62.22,62.16,62.17,23400.0,52.3791,52.3791,52.3286,52.337,23400.0
2013-02-28 11:55:00,62.16,62.17,62.08,62.1,79300.0,52.3286,52.337,52.2613,52.2781,79300.0
2013-02-28 12:00:00,62.1,62.14,62.08,62.12,37800.0,52.2781,52.3118,52.2613,52.2949,37800.0
2013-02-28 12:05:00,62.12,62.13,62.07,62.1,28600.0,52.2949,52.3034,52.2528,52.2781,28600.0
2013-02-28 12:10:00,62.1,62.11,62.08,62.09,20300.0,52.2781,52.2865,52.2613,52.2697,20300.0
2013-02-28 12:15:00,62.09,62.14,62.09,62.14,17200.0,52.2697,52.3118,52.2697,52.3118,17200.0
2013-02-28 12:20:00,62.14,62.18,62.14,62.17,15900.0,52.3118,52.3455,52.3118,52.337,15900.0
2013-02-28 12:25:00,62.17,62.17,62.13,62.16,41600.0,52.337,52.337,52.3034,52.3286,41600.0
2013-02-28 12:30:00,62.16,62.19,62.15,62.19,21200.0,52.3286,52.3539,52.3202,52.3539,21200.0
2013-02-28 12:35:00,62.19,62.24,62.18,62.23,47200.0,52.3539,52.396,52.3455,52.3875,47200.0
2013-02-28 12:40:00,62.23,62.3,62.22,62.28,37000.0,52.3875,52.4465,52.3791,52.4296,37000.0
2013-02-28 12:45:00,62.28,62.31,62.28,62.3,24800.0,52.4296,52.4549,52.4296,52.4465,24800.0
2013-02-28 12:50:00,62.3,62.32,62.26,62.27,36100.0,52.4465,52.4633,52.4128,52.4212,36100.0
2013-02-28 12:55:00,62.26,62.29,62.24,62.25,45500.0,52.4128,52.4381,52.396,52.4044,45500.0
2013-02-28 13:00:00,62.25,62.35,62.24,62.34,57500.0,52.4044,52.4886,52.396,52.4801,57500.0
2013-02-28 13:05:00,62.34,62.35,62.3,62.35,14400.0,52.4801,52.4886,52.4465,52.4886,14400.0
2013-02-28 13:10:00,62.34,62.38,62.33,62.37,42300.0,52.4801,52.5138,52.4717,52.5054,42300.0
2013-02-28 13:15:00,62.37,62.5,62.36,62.49,71100.0,52.5054,52.6148,52.497,52.6064,71100.0
2013-02-28 13:20:00,62.5,62.58,62.47,62.58,56500.0,52.6148,52.6822,52.5896,52.6822,56500.0
2013-02-28 13:25:00,62.58,62.64,62.56,62.57,53400.0,52.6822,52.7327,52.6654,52.6738,53400.0
2013-02-28 13:30:00,62.56,62.57,62.5,62.51,23400.0,52.6654,52.6738,52.6148,52.6233,23400.0
2013-02-28 13:35:00,62.51,62.58,62.51,62.53,46000.0,52.6233,52.6822,52.6233,52.6401,46000.0
2013-02-28 13:40:00,62.53,62.53,62.48,62.48,28500.0,52.6401,52.6401,52.598,52.598,28500.0
2013-02-28 13:45:00,62.48,62.52,62.46,62.51,36400.0,52.598,52.6317,52.5812,52.6233,36400.0
2013-02-28 13:50:00,62.5,62.52,62.47,62.52,25700.0,52.6148,52.6317,52.5896,52.6317,25700.0
2013-02-28 13:55:00,62.52,62.55,62.5,62.53,33500.0,52.6317,52.6569,52.6148,52.6401,33500.0
2013-02-28 14:00:00,62.53,62.59,62.49,62.53,49200.0,52.6401,52.6906,52.6064,52.6401,49200.0
2013-02-28 14:05:00,62.53,62.61,62.53,62.6,24800.0,52.6401,52.7074,52.6401,52.699,24800.0
2013-02-28 14:10:00,62.6,62.65,62.59,62.64,52200.0,52.699,52.7411,52.6906,52.7327,52200.0
2013-02-28 14:15:00,62.64,62.65,62.57,62.58,66300.0,52.7327,52.7411,52.6738,52.6822,66300.0
2013-02-28 14:20:00,62.58,62.64,62.58,62.63,38400.0,52.6822,52.7327,52.6822,52.7243,38400.0
2013-02-28 14:25:00,62.63,62.64,62.57,62.61,26300.0,52.7243,52.7327,52.6738,52.7074,26300.0
2013-02-28 14:30:00,62.61,62.64,62.52,62.53,52700.0,52.7074,52.7327,52.6317,52.6401,52700.0
2013-02-28 14:35:00,62.54,62.54,62.41,62.45,54000.0,52.6485,52.6485,52.5391,52.5727,54000.0
2013-02-28 14:40:00,62.45,62.46,62.41,62.43,50800.0,52.5727,52.5812,52.5391,52.5559,50800.0
2013-02-28 14:45:00,62.43,62.45,62.38,62.44,42600.0,52.5559,52.5727,52.5138,52.5643,42600.0
2013-02-28 14:50:00,62.44,62.45,62.41,62.45,35800.0,52.5643,52.5727,52.5391,52.5727,35800.0
2013-02-28 14:55:00,62.45,62.47,62.43,62.44,46500.0,52.5727,52.5896,52.5559,52.5643,46500.0
2013-02-28 15:00:00,62.44,62.44,62.37,62.4,42100.0,52.5643,52.5643,52.5054,52.5307,42100.0
2013-02-28 15:05:00,62.41,62.43,62.35,62.43,53300.0,52.5391,52.5559,52.4886,52.5559,53300.0
2013-02-28 15:10:00,62.43,62.44,62.37,62.37,44100.0,52.5559,52.5643,52.5054,52.5054,44100.0
2013-02-28 15:15:00,62.36,62.38,62.33,62.37,29100.0,52.497,52.5138,52.4717,52.5054,29100.0
2013-02-28 15:20:00,62.37,62.41,62.36,62.4,67700.0,52.5054,52.5391,52.497,52.5307,67700.0
2013-02-28 15:25:00,62.4,62.46,62.38,62.44,65500.0,52.5307,52.5812,52.5138,52.5643,65500.0
2013-02-28 15:30:00,62.44,62.5,62.44,62.5,88000.0,52.5643,52.6148,52.5643,52.6148,88000.0
2013-02-28 15:35:00,62.5,62.54,62.46,62.5,77700.0,52.6148,52.6485,52.5812,52.6148,77700.0
2013-02-28 15:40:00,62.5,62.5,62.41,62.47,62400.0,52.6148,52.6148,52.5391,52.5896,62400.0
2013-02-28 15:45:00,62.48,62.49,62.4,62.45,83000.0,52.598,52.6064,52.5307,52.5727,83000.0
2013-02-28 15:50:00,62.45,62.45,62.3,62.3,92300.0,52.5727,52.5727,52.4465,52.4465,92300.0
2013-02-28 15:55:00,62.31,62.35,62.17,62.17,310100.0,52.4549,52.4886,52.337,52.337,310100.0
2013-03-01 09:30:00,61.84,61.97,61.66,61.72,127200.0,52.0592,52.1687,51.9077,51.9582,127200.0
2013-03-01 09:35:00,61.72,61.78,61.58,61.58,74600.0,51.9582,52.0087,51.8403,51.8403,74600.0
2013-03-01 09:40:00,61.55,61.75,61.51,61.72,84700.0,51.8151,51.9835,51.7814,51.9582,84700.0
2013-03-01 09:45:00,61.72,61.76,61.63,61.69,103400.0,51.9582,51.9919,51.8824,51.933,103400.0
2013-03-01 09:50:00,61.69,61.72,61.57,61.65,107400.0,51.933,51.9582,51.8319,51.8993,107400.0
2013-03-01 09:55:00,61.64,61.79,61.64,61.75,63500.0,51.8909,52.0171,51.8909,51.9835,63500.0
2013-03-01 10:00:00,61.76,62.0,61.76,61.91,71900.0,51.9919,52.1939,51.9919,52.1182,71900.0
2013-03-01 10:05:00,61.91,62.02,61.91,62.01,105000.0,52.1182,52.2108,52.1182,52.2023,105000.0
2013-03-01 10:10:00,62.01,62.11,61.98,62.08,76100.0,52.2023,52.2865,52.1771,52.2613,76100.0
2013-03-01 10:15:00,62.08,62.09,62.01,62.01,63700.0,52.2613,52.2697,52.2023,52.2023,63700.0
2013-03-01 10:20:00,62.01,62.07,61.97,62.05,42700.0,52.2023,52.2528,52.1687,52.236,42700.0
2013-03-01 10:25:00,62.05,62.22,62.04,62.21,54500.0,52.236,52.3791,52.2276,52.3707,54500.0
2013-03-01 10:30:00,62.22,62.4,62.22,62.33,102200.0,52.3791,52.5307,52.3791,52.4717,102200.0
2013-03-01 10:35:00,62.34,62.44,62.3,62.41,65500.0,52.4801,52.5643,52.4465,52.5391,65500.0
2013-03-01 10:40:00,62.41,62.47,62.4,62.41,79000.0,52.5391,52.5896,52.5307,52.5391,79000.0
2013-03-01 10:45:00,62.42,62.44,62.37,62.39,43700.0,52.5475,52.5643,52.5054,52.5222,43700.0
2013-03-01 10:50:00,62.37,62.44,62.35,62.4,135400.0,52.5054,52.5643,52.4886,52.5307,135400.0
2013-03-01 10:55:00,62.39,62.4,62.3,62.37,50000.0,52.5222,52.5307,52.4465,52.5054,50000.0
2013-03-01 11:00:00,62.37,62.41,62.31,62.32,59100.0,52.5054,52.5391,52.4549,52.4633,59100.0
2013-03-01 11:05:00,62.33,62.35,62.29,62.32,64500.0,52.4717,52.4886,52.4381,52.4633,64500.0
2013-03-01 11:10:00,62.32,62.33,62.26,62.26,34400.0,52.4633,52.4717,52.4128,52.4128,34400.0
2013-03-01 11:15:00,62.26,62.29,62.22,62.23,63100.0,52.4128,52.4381,52.3791,52.3875,63100.0
2013-03-01 11:20:00,62.23,62.23,62.16,62.22,49200.0,52.3875,52.3875,52.3286,52.3791,49200.0
2013-03-01 11:25:00,62.22,62.23,62.08,62.1,43100.0,52.3791,52.3875,52.2613,52.2781,43100.0
2013-03-01 11:30:00,62.1,62.21,62.09,62.21,56000.0,52.2781,52.3707,52.2697,52.3707,56000.0
2013-03-01 11:35:00,62.2,62.25,62.16,62.19,35800.0,52.3623,52.4044,52.3286,52.3539,35800.0
2013-03-01 11:40:00,62.18,62.18,62.07,62.07,114900.0,52.3455,52.3455,52.2528,52.2528,114900.0
2013-03-01 11:45:00,62.08,62.09,62.03,62.07,72500.0,52.2613,52.2697,52.2192,52.2528,72500.0
2013-03-01 11:50:00,62.07,62.12,62.03,62.05,59100.0,52.2528,52.2949,52.2192,52.236,59100.0
2013-03-01 11:55:00,62.05,62.14,62.05,62.09,87900.0,52.236,52.3118,52.236,52.2697,87900.0
2013-03-01 12:00:00,62.08,62.15,62.02,62.13,170500.0,52.2613,52.3202,52.2108,52.3034,170500.0
2013-03-01 12:05:00,62.13,62.2,62.13,62.19,31300.0,52.3034,52.3623,52.3034,52.3539,31300.0
2013-03-01 12:10:00,62.21,62.27,62.21,62.21,30500.0,52.3707,52.4212,52.3707,52.3707,30500.0
2013-03-01 12:15:00,62.21,62.3,62.19,62.26,55400.0,52.3707,52.4465,52.3539,52.4128,55400.0
2013-03-01 12:20:00,62.26,62.3,62.22,62.27,48300.0,52.4128,52.4465,52.3791,52.4212,48300.0
2013-03-01 12:25:00,62.27,62.32,62.23,62.24,41300.0,52.4212,52.4633,52.3875,52.396,41300.0
2013-03-01 12:30:00,62.25,62.35,62.24,62.25,37600.0,52.4044,52.4886,52.396,52.4044,37600.0
2013-03-01 12:35:00,62.24,62.29,62.21,62.27,33200.0,52.396,52.4381,52.3707,52.4212,33200.0
2013-03-01 12:40:00,62.26,62.29,62.25,62.28,17800.0,52.4128,52.4381,52.4044,52.4296,17800.0
2013-03-01 12:45:00,62.26,62.3,62.25,62.28,33000.0,52.4128,52.4465,52.4044,52.4296,33000.0
2013-03-01 12:50:00,62.29,62.36,62.29,62.33,26300.0,52.4381,52.497,52.4381,52.4717,26300.0
2013-03-01 12:55:00,62.33,62.42,62.33,62.36,38900.0,52.4717,52.5475,52.4717,52.497,38900.0
2013-03-01 13:00:00,62.36,62.4,62.33,62.39,41800.0,52.497,52.5307,52.4717,52.5222,41800.0
2013-03-01 13:05:00,62.39,62.39,62.28,62.29,42500.0,52.5222,52.5222,52.4296,52.4381,42500.0
2013-03-01 13:10:00,62.29,62.37,62.28,62.34,46800.0,52.4381,52.5054,52.4296,52.4801,46800.0
2013-03-01 13:15:00,62.34,62.4,62.34,62.36,36800.0,52.4801,52.5307,52.4801,52.497,36800.0
2013-03-01 13:20:00,62.36,62.4,62.33,62.39,29500.0,52.497,52.5307,52.4717,52.5222,29500.0
2013-03-01 13:25:00,62.39,62.4,62.35,62.39,34500.0,52.5222,52.5307,52.4886,52.5222,34500.0
2013-03-01 13:30:00,62.39,62.41,62.3,62.31,31300.0,52.5222,52.5391,52.4465,52.4549,31300.0
2013-03-01 13:35:00,62.31,62.36,62.3,62.36,21200.0,52.4549,52.497,52.4465,52.497,21200.0
2013-03-01 13:40:00,62.36,62.38,62.33,62.37,29300.0,52.497,52.5138,52.4717,52.5054,29300.0
2013-03-01 13:45:00,62.36,62.36,62.29,62.29,35300.0,52.497,52.497,52.4381,52.4381,35300.0
2013-03-01 13:50:00,62.29,62.35,62.28,62.35,34700.0,52.4381,52.4886,52.4296,52.4886,34700.0
2013-03-01 13:55:00,62.35,62.38,62.31,62.37,28000.0,52.4886,52.5138,52.4549,52.5054,28000.0
2013-03-01 14:00:00,62.37,62.41,62.35,62.38,33600.0,52.5054,52.5391,52.4886,52.5138,33600.0
2013-03-01 14:05:00,62.39,62.41,62.37,62.37,29300.0,52.5222,52.5391,52.5054,52.5054,29300.0
2013-03-01 14:10:00,62.37,62.43,62.36,62.43,36700.0,52.5054,52.5559,52.497,52.5559,36700.0
2013-03-01 14:15:00,62.42,62.46,62.4,62.45,35100.0,52.5475,52.5812,52.5307,52.5727,35100.0
2013-03-01 14:20:00,62.45,62.49,62.35,62.35,36300.0,52.5727,52.6064,52.4886,52.4886,36300.0
2013-03-01 14:25:00,62.34,62.34,62.28,62.31,56400.0,52.4801,52.4801,52.4296,52.4549,56400.0
2013-03-01 14:30:00,62.31,62.37,62.31,62.36,18100.0,52.4549,52.5054,52.4549,52.497,18100.0
2013-03-01 14:35:00,62.37,62.42,62.36,62.38,37400.0,52.5054,52.5475,52.497,52.5138,37400.0
2013-03-01 14:40:00,62.39,62.42,62.39,62.4,32000.0,52.5222,52.5475,52.5222,52.5307,32000.0
2013-03-01 14:45:00,62.41,62.41,62.3,62.31,32400.0,52.5391,52.5391,52.4465,52.4549,32400.0
2013-03-01 14:50:00,62.3,62.36,62.29,62.35,38500.0,52.4465,52.497,52.4381,52.4886,38500.0
2013-03-01 14:55:00,62.35,62.37,62.3,62.37,49200.0,52.4886,52.5054,52.4465,52.5054,49200.0
2013-03-01 15:00:00,62.38,62.43,62.35,62.4,55900.0,52.5138,52.5559,52.4886,52.5307,55900.0
2013-03-01 15:05:00,62.39,62.44,62.37,62.44,59000.0,52.5222,52.5643,52.5054,52.5643,59000.0
2013-03-01 15:10:00,62.45,62.48,62.42,62.47,47800.0,52.5727,52.598,52.5475,52.5896,47800.0
2013-03-01 15:15:00,62.46,62.49,62.43,62.45,73700.0,52.5812,52.6064,52.5559,52.5727,73700.0
2013-03-01 15:20:00,62.45,62.45,62.39,62.41,87200.0,52.5727,52.5727,52.5222,52.5391,87200.0
2013-03-01 15:25:00,62.41,62.48,62.41,62.41,66900.0,52.5391,52.598,52.5391,52.5391,66900.0
2013-03-01 15:30:00,62.42,62.48,62.41,62.44,91100.0,52.5475,52.598,52.5391,52.5643,91100.0
2013-03-01 15:35:00,62.44,62.46,62.4,62.43,92300.0,52.5643,52.5812,52.5307,52.5559,92300.0
2013-03-01 15:40:00,62.44,62.46,62.28,62.28,91000.0,52.5643,52.5812,52.4296,52.4296,91000.0
2013-03-01 15:45:00,62.28,62.38,62.27,62.35,154500.0,52.4296,52.5138,52.4212,52.4886,154500.0
2013-03-01 15:50:00,62.35,62.38,62.26,62.26,151100.0,52.4886,52.5138,52.4128,52.4128,151100.0
2013-03-01 15:55:00,62.27,62.39,62.26,62.39,221900.0,52.4212,52.5222,52.4128,52.5222,221900.0
2013-03-04 09:30:00,62.22,62.29,62.04,62.26,120900.0,52.3791,52.4381,52.2276,52.4128,120900.0
2013-03-04 09:35:00,62.27,62.28,62.13,62.17,73600.0,52.4212,52.4296,52.3034,52.337,73600.0
2013-03-04 09:40:00,62.19,62.23,62.13,62.13,97600.0,52.3539,52.3875,52.3034,52.3034,97600.0
2013-03-04 09:45:00,62.14,62.31,62.09,62.25,72900.0,52.3118,52.4549,52.2697,52.4044,72900.0
2013-03-04 09:50:00,62.24,62.39,62.22,62.38,70100.0,52.396,52.5222,52.3791,52.5138,70100.0
2013-03-04 09:55:00,62.38,62.38,62.27,62.29,57000.0,52.5138,52.5138,52.4212,52.4381,57000.0
2013-03-04 10:00:00,62.28,62.35,62.24,62.32,89300.0,52.4296,52.4886,52.396,52.4633,89300.0
2013-03-04 10:05:00,62.33,62.36,62.28,62.35,38500.0,52.4717,52.497,52.4296,52.4886,38500.0
2013-03-04 10:10:00,62.35,62.36,62.2,62.23,86800.0,52.4886,52.497,52.3623,52.3875,86800.0
2013-03-04 10:15:00,62.23,62.27,62.2,62.22,28200.0,52.3875,52.4212,52.3623,52.3791,28200.0
2013-03-04 10:20:00,62.22,62.24,62.16,62.24,31500.0,52.3791,52.396,52.3286,52.396,31500.0
2013-03-04 10:25:00,62.24,62.27,62.22,62.22,58300.0,52.396,52.4212,52.3791,52.3791,58300.0
2013-03-04 10:30:00,62.22,62.27,62.2,62.21,51700.0,52.3791,52.4212,52.3623,52.3707,51700.0
2013-03-04 10:35:00,62.22,62.26,62.18,62.25,98700.0,52.3791,52.4128,52.3455,52.4044,98700.0
2013-03-04 10:40:00,62.26,62.32,62.22,62.28,107300.0,52.4128,52.4633,52.3791,52.4296,107300.0
2013-03-04 10:45:00,62.28,62.3,62.24,62.27,129500.0,52.4296,52.4465,52.396,52.4212,129500.0
2013-03-04 10:50:00,62.27,62.32,62.25,62.29,58500.0,52.4212,52.4633,52.4044,52.4381,58500.0
2013-03-04 10:55:00,62.28,62.31,62.24,62.3,46800.0,52.4296,52.4549,52.396,52.4465,46800.0
2013-03-04 11:00:00,62.31,62.36,62.29,62.36,41300.0,52.4549,52.497,52.4381,52.497,41300.0
2013-03-04 11:05:00,62.36,62.37,62.28,62.31,30900.0,52.497,52.5054,52.4296,52.4549,30900.0
2013-03-04 11:10:00,62.32,62.37,62.31,62.35,26200.0,52.4633,52.5054,52.4549,52.4886,26200.0
2013-03-04 11:15:00,62.35,62.45,62.33,62.45,66100.0,52.4886,52.5727,52.4717,52.5727,66100.0
2013-03-04 11:20:00,62.44,62.45,62.36,62.41,25000.0,52.5643,52.5727,52.497,52.5391,25000.0
2013-03-04 11:25:00,62.42,62.49,62.4,62.48,44900.0,52.5475,52.6064,52.5307,52.598,44900.0
2013-03-04 11:30:00,62.48,62.51,62.45,62.46,50700.0,52.598,52.6233,52.5727,52.5812,50700.0
2013-03-04 11:35:00,62.46,62.53,62.46,62.52,18900.0,52.5812,52.6401,52.5812,52.6317,18900.0
2013-03-04 11:40:00,62.52,62.52,62.47,62.52,29600.0,52.6317,52.6317,52.5896,52.6317,29600.0
2013-03-04 11:45:00,62.52,62.53,62.5,62.52,22700.0,52.6317,52.6401,52.6148,52.6317,22700.0
2013-03-04 11:50:00,62.52,62.53,62.47,62.48,41100.0,52.6317,52.6401,52.5896,52.598,41100.0
2013-03-04 11:55:00,62.49,62.49,62.43,62.43,23500.0,52.6064,52.6064,52.5559,52.5559,23500.0
2013-03-04 12:00:00,62.43,62.49,62.43,62.49,52700.0,52.5559,52.6064,52.5559,52.6064,52700.0
2013-03-04 12:05:00,62.49,62.49,62.41,62.41,30100.0,52.6064,52.6064,52.5391,52.5391,30100.0
2013-03-04 12:10:00,62.41,62.49,62.4,62.45,33800.0,52.5391,52.6064,52.5307,52.5727,33800.0
2013-03-04 12:15:00,62.46,62.47,62.37,62.37,64500.0,52.5812,52.5896,52.5054,52.5054,64500.0
2013-03-04 12:20:00,62.37,62.37,62.33,62.35,22600.0,52.5054,52.5054,52.4717,52.4886,22600.0
2013-03-04 12:25:00,62.35,62.38,62.34,62.34,37700.0,52.4886,52.5138,52.4801,52.4801,37700.0
2013-03-04 12:30:00,62.34,62.36,62.26,62.28,63400.0,52.4801,52.497,52.4128,52.4296,63400.0
2013-03-04 12:35:00,62.28,62.34,62.27,62.33,20500.0,52.4296,52.4801,52.4212,52.4717,20500.0
2013-03-04 12:40:00,62.34,62.4,62.34,62.4,24100.0,52.4801,52.5307,52.4801,52.5307,24100.0
2013-03-04 12:45:00,62.4,62.4,62.34,62.37,42200.0,52.5307,52.5307,52.4801,52.5054,42200.0
2013-03-04 12:50:00,62.37,62.41,62.36,62.36,30100.0,52.5054,52.5391,52.497,52.497,30100.0
2013-03-04 12:55:00,62.37,62.4,62.36,62.36,38400.0,52.5054,52.5307,52.497,52.497,38400.0
2013-03-04 13:00:00,62.37,62.41,62.33,62.36,66900.0,52.5054,52.5391,52.4717,52.497,66900.0
2013-03-04 13:05:00,62.37,62.39,62.29,62.33,43800.0,52.5054,52.5222,52.4381,52.4717,43800.0
2013-03-04 13:10:00,62.34,62.38,62.32,62.38,25600.0,52.4801,52.5138,52.4633,52.5138,25600.0
2013-03-04 13:15:00,62.38,62.4,62.36,62.38,37600.0,52.5138,52.5307,52.497,52.5138,37600.0
2013-03-04 13:20:00,62.38,62.46,62.38,62.43,34800.0,52.5138,52.5812,52.5138,52.5559,34800.0
2013-03-04 13:25:00,62.44,62.51,62.44,62.49,24900.0,52.5643,52.6233,52.5643,52.6064,24900.0
2013-03-04 13:30:00,62.51,62.52,62.47,62.5,31400.0,52.6233,52.6317,52.5896,52.6148,31400.0
2013-03-04 13:35:00,62.5,62.53,62.45,62.45,83400.0,52.6148,52.6401,52.5727,52.5727,83400.0
2013-03-04 13:40:00,62.46,62.49,62.45,62.47,21200.0,52.5812,52.6064,52.5727,52.5896,21200.0
2013-03-04 13:45:00,62.48,62.55,62.47,62.51,31400.0,52.598,52.6569,52.5896,52.6233,31400.0
2013-03-04 13:50:00,62.5,62.58,62.5,62.56,32900.0,52.6148,52.6822,52.6148,52.6654,32900.0
2013-03-04 13:55:00,62.55,62.6,62.53,62.59,56000.0,52.6569,52.699,52.6401,52.6906,56000.0
2013-03-04 14:00:00,62.58,62.62,62.57,62.57,28800.0,52.6822,52.7159,52.6738,52.6738,28800.0
2013-03-04 14:05:00,62.57,62.64,62.57,62.61,30500.0,52.6738,52.7327,52.6738,52.7074,30500.0
2013-03-04 14:10:00,62.61,62.66,62.58,62.66,36100.0,52.7074,52.7495,52.6822,52.7495,36100.0
2013-03-04 14:15:00,62.66,62.68,62.64,62.67,41100.0,52.7495,52.7664,52.7327,52.758,41100.0
2013-03-04 14:20:00,62.67,62.71,62.67,62.7,22800.0,52.758,52.7916,52.758,52.7832,22800.0
2013-03-04 14:25:00,62.71,62.93,62.7,62.91,116400.0,52.7916,52.9768,52.7832,52.96,116400.0
2013-03-04 14:30:00,62.9,62.92,62.84,62.86,57100.0,52.9516,52.9684,52.9011,52.9179,57100.0
2013-03-04 14:35:00,62.86,62.94,62.86,62.93,43800.0,52.9179,52.9852,52.9179,52.9768,43800.0
2013-03-04 14:40:00,62.93,62.99,62.88,62.97,67400.0,52.9768,53.0273,52.9347,53.0105,67400.0
2013-03-04 14:45:00,62.96,63.0,62.93,62.94,65200.0,53.0021,53.0358,52.9768,52.9852,65200.0
2013-03-04 14:50:00,62.95,62.95,62.83,62.9,66800.0,52.9937,52.9937,52.8926,52.9516,66800.0
2013-03-04 14:55:00,62.9,62.96,62.89,62.92,45500.0,52.9516,53.0021,52.9432,52.9684,45500.0
2013-03-04 15:00:00,62.92,62.97,62.92,62.97,54100.0,52.9684,53.0105,52.9684,53.0105,54100.0
2013-03-04 15:05:00,62.96,63.0,62.94,62.98,153600.0,53.0021,53.0358,52.9852,53.0189,153600.0
2013-03-04 15:10:00,62.98,62.99,62.94,62.96,44200.0,53.0189,53.0273,52.9852,53.0021,44200.0
2013-03-04 15:15:00,62.95,62.99,62.95,62.96,38900.0,52.9937,53.0273,52.9937,53.0021,38900.0
2013-03-04 15:20:00,62.95,62.96,62.89,62.9,61500.0,52.9937,53.0021,52.9432,52.9516,61500.0
2013-03-04 15:25:00,62.91,62.95,62.91,62.93,48000.0,52.96,52.9937,52.96,52.9768,48000.0
2013-03-04 15:30:00,62.93,62.95,62.9,62.94,56600.0,52.9768,52.9937,52.9516,52.9852,56600.0
2013-03-04 15:35:00,62.93,62.94,62.87,62.88,57600.0,52.9768,52.9852,52.9263,52.9347,57600.0
2013-03-04 15:40:00,62.87,62.88,62.84,62.84,45700.0,52.9263,52.9347,52.9011,52.9011,45700.0
2013-03-04 15:45:00,62.84,62.88,62.83,62.87,113200.0,52.9011,52.9347,52.8926,52.9263,113200.0
2013-03-04 15:50:00,62.87,62.9,62.84,62.88,86200.0,52.9263,52.9516,52.9011,52.9347,86200.0
2013-03-04 15:55:00,62.87,62.94,62.83,62.9,238700.0,52.9263,52.9852,52.8926,52.9516,238700.0
2013-03-05 09:30:00,63.26,63.33,63.06,63.3,232100.0,53.2546,53.3136,53.0863,53.2883,232100.0
2013-03-05 09:35:00,63.3,63.6,63.3,63.56,144100.0,53.2883,53.5409,53.2883,53.5072,144100.0
2013-03-05 09:40:00,63.56,63.69,63.52,63.64,155300.0,53.5072,53.6166,53.4735,53.5745,155300.0
2013-03-05 09:45:00,63.66,63.84,63.66,63.79,161500.0,53.5914,53.7429,53.5914,53.7008,161500.0
2013-03-05 09:50:00,63.8,63.89,63.73,63.76,87700.0,53.7092,53.785,53.6503,53.6756,87700.0
2013-03-05 09:55:00,63.76,63.77,63.57,63.66,90700.0,53.6756,53.684,53.5156,53.5914,90700.0
2013-03-05 10:00:00,63.66,63.86,63.66,63.81,68900.0,53.5914,53.7597,53.5914,53.7176,68900.0
2013-03-05 10:05:00,63.81,63.82,63.73,63.76,120700.0,53.7176,53.7261,53.6503,53.6756,120700.0
2013-03-05 10:10:00,63.74,63.77,63.68,63.72,61200.0,53.6587,53.684,53.6082,53.6419,61200.0
2013-03-05 10:15:00,63.72,63.89,63.71,63.84,137800.0,53.6419,53.785,53.6335,53.7429,137800.0
2013-03-05 10:20:00,63.85,64.09,63.85,64.07,189600.0,53.7513,53.9534,53.7513,53.9365,189600.0
2013-03-05 10:25:00,64.06,64.13,64.01,64.11,61300.0,53.9281,53.987,53.886,53.9702,61300.0
2013-03-05 10:30:00,64.11,64.14,64.08,64.11,98200.0,53.9702,53.9955,53.9449,53.9702,98200.0
2013-03-05 10:35:00,64.12,64.25,64.11,64.25,128000.0,53.9786,54.0881,53.9702,54.0881,128000.0
2013-03-05 10:40:00,64.24,64.32,64.16,64.22,150600.0,54.0796,54.147,54.0123,54.0628,150600.0
2013-03-05 10:45:00,64.2,64.25,64.13,64.19,110300.0,54.046,54.0881,53.987,54.0375,110300.0
2013-03-05 10:50:00,64.19,64.22,64.14,64.15,97900.0,54.0375,54.0628,53.9955,54.0039,97900.0
2013-03-05 10:55:00,64.14,64.18,64.09,64.09,70900.0,53.9955,54.0291,53.9534,53.9534,70900.0
2013-03-05 11:00:00,64.1,64.11,64.01,64.05,81600.0,53.9618,53.9702,53.886,53.9197,81600.0
2013-03-05 11:05:00,64.03,64.08,63.98,64.06,166400.0,53.9029,53.9449,53.8608,53.9281,166400.0
2013-03-05 11:10:00,64.06,64.21,64.06,64.2,79700.0,53.9281,54.0544,53.9281,54.046,79700.0
2013-03-05 11:15:00,64.2,64.22,64.14,64.18,44700.0,54.046,54.0628,53.9955,54.0291,44700.0
2013-03-05 11:20:00,64.17,64.22,64.13,64.22,55800.0,54.0207,54.0628,53.987,54.0628,55800.0
2013-03-05 11:25:00,64.22,64.29,64.21,64.21,79700.0,54.0628,54.1217,54.0544,54.0544,79700.0
2013-03-05 11:30:00,64.21,64.22,64.14,64.16,61000.0,54.0544,54.0628,53.9955,54.0123,61000.0
2013-03-05 11:35:00,64.13,64.14,64.05,64.05,40400.0,53.987,53.9955,53.9197,53.9197,40400.0
2013-03-05 11:40:00,64.05,64.07,63.99,64.02,83100.0,53.9197,53.9365,53.8692,53.8944,83100.0
2013-03-05 11:45:00,64.01,64.05,64.0,64.03,41800.0,53.886,53.9197,53.8776,53.9029,41800.0
2013-03-05 11:50:00,64.04,64.05,64.01,64.01,48500.0,53.9113,53.9197,53.886,53.886,48500.0
2013-03-05 11:55:00,64.02,64.05,64.01,64.01,44700.0,53.8944,53.9197,53.886,53.886,44700.0
2013-03-05 12:00:00,64.02,64.06,64.0,64.01,44500.0,53.8944,53.9281,53.8776,53.886,44500.0
2013-03-05 12:05:00,64.01,64.04,63.98,63.99,50200.0,53.886,53.9113,53.8608,53.8692,50200.0
2013-03-05 12:10:00,63.99,64.02,63.95,63.95,39800.0,53.8692,53.8944,53.8355,53.8355,39800.0
2013-03-05 12:15:00,63.95,63.97,63.92,63.96,46900.0,53.8355,53.8523,53.8102,53.8439,46900.0
2013-03-05 12:20:00,63.96,64.0,63.95,64.0,34700.0,53.8439,53.8776,53.8355,53.8776,34700.0
2013-03-05 12:25:00,64.0,64.07,63.99,64.07,40500.0,53.8776,53.9365,53.8692,53.9365,40500.0
2013-03-05 12:30:00,64.06,64.16,64.06,64.13,67600.0,53.9281,54.0123,53.9281,53.987,67600.0
2013-03-05 12:35:00,64.13,64.16,64.13,64.14,74200.0,53.987,54.0123,53.987,53.9955,74200.0
2013-03-05 12:40:00,64.14,64.2,64.14,64.18,47000.0,53.9955,54.046,53.9955,54.0291,47000.0
2013-03-05 12:45:00,64.18,64.19,64.14,64.15,19900.0,54.0291,54.0375,53.9955,54.0039,19900.0
2013-03-05 12:50:00,64.14,64.15,64.11,64.13,31300.0,53.9955,54.0039,53.9702,53.987,31300.0
2013-03-05 12:55:00,64.12,64.15,64.1,64.11,128900.0,53.9786,54.0039,53.9618,53.9702,128900.0
2013-03-05 13:00:00,64.11,64.14,64.09,64.13,66100.0,53.9702,53.9955,53.9534,53.987,66100.0
2013-03-05 13:05:00,64.14,64.16,64.14,64.14,36000.0,53.9955,54.0123,53.9955,53.9955,36000.0
2013-03-05 13:10:00,64.14,64.16,64.14,64.15,70500.0,53.9955,54.0123,53.9955,54.0039,70500.0
2013-03-05 13:15:00,64.14,64.16,64.14,64.15,58600.0,53.9955,54.0123,53.9955,54.0039,58600.0
2013-03-05 13:20:00,64.15,64.2,64.14,64.19,53200.0,54.0039,54.046,53.9955,54.0375,53200.0
2013-03-05 13:25:00,64.19,64.3,64.19,64.26,65700.0,54.0375,54.1301,54.0375,54.0965,65700.0
2013-03-05 13:30:00,64.26,64.37,64.25,64.35,46700.0,54.0965,54.1891,54.0881,54.1722,46700.0
2013-03-05 13:35:00,64.35,64.42,64.33,64.41,78400.0,54.1722,54.2312,54.1554,54.2227,78400.0
2013-03-05 13:40:00,64.42,64.42,64.32,64.33,85700.0,54.2312,54.2312,54.147,54.1554,85700.0
2013-03-05 13:45:00,64.33,64.35,64.26,64.26,35600.0,54.1554,54.1722,54.0965,54.0965,35600.0
2013-03-05 13:50:00,64.26,64.27,64.22,64.27,56300.0,54.0965,54.1049,54.0628,54.1049,56300.0
2013-03-05 13:55:00,64.27,64.31,64.26,64.3,33400.0,54.1049,54.1386,54.0965,54.1301,33400.0
2013-03-05 14:00:00,64.3,64.35,64.29,64.3,39300.0,54.1301,54.1722,54.1217,54.1301,39300.0
2013-03-05 14:05:00,64.3,64.33,64.25,64.32,48600.0,54.1301,54.1554,54.0881,54.147,48600.0
2013-03-05 14:10:00,64.32,64.35,64.31,64.31,54000.0,54.147,54.1722,54.1386,54.1386,54000.0
2013-03-05 14:15:00,64.32,64.32,64.27,64.28,37500.0,54.147,54.147,54.1049,54.1133,37500.0
2013-03-05 14:20:00,64.27,64.28,64.23,64.24,50600.0,54.1049,54.1133,54.0712,54.0796,50600.0
2013-03-05 14:25:00,64.24,64.25,64.15,64.16,65500.0,54.0796,54.0881,54.0039,54.0123,65500.0
2013-03-05 14:30:00,64.16,64.16,64.05,64.08,92900.0,54.0123,54.0123,53.9197,53.9449,92900.0
2013-03-05 14:35:00,64.07,64.16,64.07,64.16,39600.0,53.9365,54.0123,53.9365,54.0123,39600.0
2013-03-05 14:40:00,64.15,64.16,64.09,64.09,71100.0,54.0039,54.0123,53.9534,53.9534,71100.0
2013-03-05 14:45:00,64.1,64.15,64.09,64.14,76800.0,53.9618,54.0039,53.9534,53.9955,76800.0
2013-03-05 14:50:00,64.14,64.14,64.05,64.07,58900.0,53.9955,53.9955,53.9197,53.9365,58900.0
2013-03-05 14:55:00,64.07,64.15,64.06,64.14,75000.0,53.9365,54.0039,53.9281,53.9955,75000.0
2013-03-05 15:00:00,64.14,64.21,64.14,64.17,112900.0,53.9955,54.0544,53.9955,54.0207,112900.0
2013-03-05 15:05:00,64.17,64.23,64.14,64.23,78800.0,54.0207,54.0712,53.9955,54.0712,78800.0
2013-03-05 15:10:00,64.23,64.3,64.2,64.27,88200.0,54.0712,54.1301,54.046,54.1049,88200.0
2013-03-05 15:15:00,64.27,64.27,64.21,64.21,78700.0,54.1049,54.1049,54.0544,54.0544,78700.0
2013-03-05 15:20:00,64.21,64.21,64.14,64.2,92000.0,54.0544,54.0544,53.9955,54.046,92000.0
2013-03-05 15:25:00,64.19,64.2,64.15,64.17,56700.0,54.0375,54.046,54.0039,54.0207,56700.0
2013-03-05 15:30:00,64.16,64.19,64.14,64.15,71700.0,54.0123,54.0375,53.9955,54.0039,71700.0
2013-03-05 15:35:00,64.14,64.2,64.14,64.17,89000.0,53.9955,54.046,53.9955,54.0207,89000.0
2013-03-05 15:40:00,64.17,64.29,64.17,64.29,68100.0,54.0207,54.1217,54.0207,54.1217,68100.0
2013-03-05 15:45:00,64.28,64.29,64.18,64.18,93100.0,54.1133,54.1217,54.0291,54.0291,93100.0
2013-03-05 15:50:00,64.18,64.18,64.1,64.12,208100.0,54.0291,54.0291,53.9618,53.9786,208100.0
2013-03-05 15:55:00,64.12,64.15,64.08,64.12,311100.0,53.9786,54.0039,53.9449,53.9786,311100.0
2013-03-06 09:30:00,64.41,64.63,64.35,64.63,138900.0,54.2227,54.408,54.1722,54.408,138900.0
2013-03-06 09:35:00,64.63,64.74,64.62,64.71,60900.0,54.408,54.5006,54.3995,54.4753,60900.0
2013-03-06 09:40:00,64.72,64.72,64.52,64.64,71400.0,54.4837,54.4837,54.3154,54.4164,71400.0
2013-03-06 09:45:00,64.64,64.85,64.62,64.77,121400.0,54.4164,54.5932,54.3995,54.5258,121400.0
2013-03-06 09:50:00,64.76,64.8,64.67,64.79,100100.0,54.5174,54.5511,54.4416,54.5426,100100.0
2013-03-06 09:55:00,64.77,64.84,64.77,64.8,55300.0,54.5258,54.5847,54.5258,54.5511,55300.0
2013-03-06 10:00:00,64.8,64.87,64.79,64.8,73900.0,54.5511,54.61,54.5426,54.5511,73900.0
2013-03-06 10:05:00,64.8,64.82,64.75,64.75,52100.0,54.5511,54.5679,54.509,54.509,52100.0
2013-03-06 10:10:00,64.74,64.83,64.72,64.82,42800.0,54.5006,54.5763,54.4837,54.5679,42800.0
2013-03-06 10:15:00,64.83,64.86,64.73,64.73,40100.0,54.5763,54.6016,54.4921,54.4921,40100.0
2013-03-06 10:20:00,64.72,64.76,64.71,64.73,33500.0,54.4837,54.5174,54.4753,54.4921,33500.0
2013-03-06 10:25:00,64.74,64.79,64.74,64.75,47400.0,54.5006,54.5426,54.5006,54.509,47400.0
2013-03-06 10:30:00,64.76,64.77,64.66,64.72,65800.0,54.5174,54.5258,54.4332,54.4837,65800.0
2013-03-06 10:35:00,64.72,64.74,64.67,64.7,39300.0,54.4837,54.5006,54.4416,54.4669,39300.0
2013-03-06 10:40:00,64.7,64.7,64.64,64.67,50700.0,54.4669,54.4669,54.4164,54.4416,50700.0
2013-03-06 10:45:00,64.68,64.7,64.62,64.63,45600.0,54.45,54.4669,54.3995,54.408,45600.0
2013-03-06 10:50:00,64.63,64.7,64.63,64.69,54900.0,54.408,54.4669,54.408,54.4585,54900.0
2013-03-06 10:55:00,64.69,64.69,64.61,64.64,107300.0,54.4585,54.4585,54.3911,54.4164,107300.0
2013-03-06 11:00:00,64.65,64.73,64.64,64.69,69900.0,54.4248,54.4921,54.4164,54.4585,69900.0
2013-03-06 11:05:00,64.71,64.72,64.66,64.66,51900.0,54.4753,54.4837,54.4332,54.4332,51900.0
2013-03-06 11:10:00,64.66,64.75,64.65,64.74,51100.0,54.4332,54.509,54.4248,54.5006,51100.0
2013-03-06 11:15:00,64.74,64.78,64.72,64.76,27300.0,54.5006,54.5342,54.4837,54.5174,27300.0
2013-03-06 11:20:00,64.76,64.78,64.73,64.76,29200.0,54.5174,54.5342,54.4921,54.5174,29200.0
2013-03-06 11:25:00,64.76,64.76,64.68,64.74,104900.0,54.5174,54.5174,54.45,54.5006,104900.0
2013-03-06 11:30:00,64.73,64.74,64.66,64.66,181300.0,54.4921,54.5006,54.4332,54.4332,181300.0
2013-03-06 11:35:00,64.66,64.67,64.61,64.64,61700.0,54.4332,54.4416,54.3911,54.4164,61700.0
2013-03-06 11:40:00,64.64,64.67,64.62,64.66,42400.0,54.4164,54.4416,54.3995,54.4332,42400.0
2013-03-06 11:45:00,64.66,64.71,64.66,64.69,26100.0,54.4332,54.4753,54.4332,54.4585,26100.0
2013-03-06 11:50:00,64.69,64.72,64.67,64.68,20500.0,54.4585,54.4837,54.4416,54.45,20500.0
2013-03-06 11:55:00,64.69,64.73,64.68,64.7,44500.0,54.4585,54.4921,54.45,54.4669,44500.0
2013-03-06 12:00:00,64.7,64.71,64.62,64.64,45900.0,54.4669,54.4753,54.3995,54.4164,45900.0
2013-03-06 12:05:00,64.62,64.66,64.6,64.62,48600.0,54.3995,54.4332,54.3827,54.3995,48600.0
2013-03-06 12:10:00,64.62,64.67,64.6,64.65,49000.0,54.3995,54.4416,54.3827,54.4248,49000.0
2013-03-06 12:15:00,64.64,64.73,64.64,64.73,47600.0,54.4164,54.4921,54.4164,54.4921,47600.0
2013-03-06 12:20:00,64.74,64.79,64.71,64.78,38200.0,54.5006,54.5426,54.4753,54.5342,38200.0
2013-03-06 12:25:00,64.78,64.81,64.76,64.79,59300.0,54.5342,54.5595,54.5174,54.5426,59300.0
2013-03-06 12:30:00,64.79,64.83,64.77,64.83,34500.0,54.5426,54.5763,54.5258,54.5763,34500.0
2013-03-06 12:35:00,64.84,64.87,64.81,64.87,46000.0,54.5847,54.61,54.5595,54.61,46000.0
2013-03-06 12:40:00,64.87,64.94,64.83,64.94,107400.0,54.61,54.6689,54.5763,54.6689,107400.0
2013-03-06 12:45:00,64.93,64.94,64.88,64.92,63000.0,54.6605,54.6689,54.6184,54.6521,63000.0
2013-03-06 12:50:00,64.92,64.93,64.88,64.9,33400.0,54.6521,54.6605,54.6184,54.6352,33400.0
2013-03-06 12:55:00,64.9,64.9,64.86,64.88,39600.0,54.6352,54.6352,54.6016,54.6184,39600.0
2013-03-06 13:00:00,64.88,64.89,64.86,64.88,43400.0,54.6184,54.6268,54.6016,54.6184,43400.0
2013-03-06 13:05:00,64.88,64.89,64.84,64.84,45500.0,54.6184,54.6268,54.5847,54.5847,45500.0
2013-03-06 13:10:00,64.84,64.89,64.83,64.88,66000.0,54.5847,54.6268,54.5763,54.6184,66000.0
2013-03-06 13:15:00,64.88,64.91,64.88,64.9,39400.0,54.6184,54.6437,54.6184,54.6352,39400.0
2013-03-06 13:20:00,64.89,64.91,64.88,64.9,31500.0,54.6268,54.6437,54.6184,54.6352,31500.0
2013-03-06 13:25:00,64.9,64.91,64.86,64.9,49500.0,54.6352,54.6437,54.6016,54.6352,49500.0
2013-03-06 13:30:00,64.89,64.9,64.85,64.85,43100.0,54.6268,54.6352,54.5932,54.5932,43100.0
2013-03-06 13:35:00,64.85,64.88,64.83,64.87,63300.0,54.5932,54.6184,54.5763,54.61,63300.0
2013-03-06 13:40:00,64.88,64.92,64.88,64.92,50500.0,54.6184,54.6521,54.6184,54.6521,50500.0
2013-03-06 13:45:00,64.92,64.93,64.9,64.92,24400.0,54.6521,54.6605,54.6352,54.6521,24400.0
2013-03-06 13:50:00,64.91,64.91,64.84,64.87,25200.0,54.6437,54.6437,54.5847,54.61,25200.0
2013-03-06 13:55:00,64.87,64.91,64.86,64.89,24300.0,54.61,54.6437,54.6016,54.6268,24300.0
2013-03-06 14:00:00,64.88,64.9,64.8,64.81,92000.0,54.6184,54.6352,54.5511,54.5595,92000.0
2013-03-06 14:05:00,64.81,64.81,64.73,64.76,76200.0,54.5595,54.5595,54.4921,54.5174,76200.0
2013-03-06 14:10:00,64.76,64.77,64.69,64.73,63900.0,54.5174,54.5258,54.4585,54.4921,63900.0
2013-03-06 14:15:00,64.73,64.77,64.71,64.74,57900.0,54.4921,54.5258,54.4753,54.5006,57900.0
2013-03-06 14:20:00,64.75,64.78,64.74,64.75,72400.0,54.509,54.5342,54.5006,54.509,72400.0
2013-03-06 14:25:00,64.75,64.77,64.74,64.76,66800.0,54.509,54.5258,54.5006,54.5174,66800.0
2013-03-06 14:30:00,64.76,64.8,64.74,64.79,87600.0,54.5174,54.5511,54.5006,54.5426,87600.0
2013-03-06 14:35:00,64.8,64.82,64.76,64.76,99500.0,54.5511,54.5679,54.5174,54.5174,99500.0
2013-03-06 14:40:00,64.76,64.8,64.76,64.8,67400.0,54.5174,54.5511,54.5174,54.5511,67400.0
2013-03-06 14:45:00,64.8,64.89,64.78,64.87,173600.0,54.5511,54.6268,54.5342,54.61,173600.0
2013-03-06 14:50:00,64.87,64.89,64.85,64.88,83200.0,54.61,54.6268,54.5932,54.6184,83200.0
2013-03-06 14:55:00,64.89,64.92,64.83,64.88,114000.0,54.6268,54.6521,54.5763,54.6184,114000.0
2013-03-06 15:00:00,64.88,64.88,64.77,64.8,79700.0,54.6184,54.6184,54.5258,54.5511,79700.0
2013-03-06 15:05:00,64.81,64.84,64.77,64.81,63700.0,54.5595,54.5847,54.5258,54.5595,63700.0
2013-03-06 15:10:00,64.79,64.88,64.79,64.81,76800.0,54.5426,54.6184,54.5426,54.5595,76800.0
2013-03-06 15:15:00,64.81,64.87,64.81,64.86,73500.0,54.5595,54.61,54.5595,54.6016,73500.0
2013-03-06 15:20:00,64.86,64.89,64.83,64.88,82400.0,54.6016,54.6268,54.5763,54.6184,82400.0
2013-03-06 15:25:00,64.87,64.88,64.77,64.78,72400.0,54.61,54.6184,54.5258,54.5342,72400.0
2013-03-06 15:30:00,64.78,64.8,64.71,64.73,92400.0,54.5342,54.5511,54.4753,54.4921,92400.0
2013-03-06 15:35:00,64.73,64.75,64.69,64.69,89300.0,54.4921,54.509,54.4585,54.4585,89300.0
2013-03-06 15:40:00,64.7,64.71,64.63,64.65,96100.0,54.4669,54.4753,54.408,54.4248,96100.0
2013-03-06 15:45:00,64.65,64.7,64.64,64.7,103900.0,54.4248,54.4669,54.4164,54.4669,103900.0
2013-03-06 15:50:00,64.69,64.7,64.67,64.7,121200.0,54.4585,54.4669,54.4416,54.4669,121200.0
2013-03-06 15:55:00,64.7,64.72,64.64,64.66,297200.0,54.4669,54.4837,54.4164,54.4332,297200.0
2013-03-07 09:30:00,64.73,64.79,64.58,64.78,82100.0,54.4921,54.5426,54.3659,54.5342,82100.0
2013-03-07 09:35:00,64.79,64.84,64.68,64.71,43600.0,54.5426,54.5847,54.45,54.4753,43600.0
2013-03-07 09:40:00,64.73,64.78,64.69,64.73,50100.0,54.4921,54.5342,54.4585,54.4921,50100.0
2013-03-07 09:45:00,64.73,64.83,64.68,64.68,100800.0,54.4921,54.5763,54.45,54.45,100800.0
2013-03-07 09:50:00,64.7,64.8,64.62,64.76,110300.0,54.4669,54.5511,54.3995,54.5174,110300.0
2013-03-07 09:55:00,64.76,64.8,64.73,64.77,81200.0,54.5174,54.5511,54.4921,54.5258,81200.0
2013-03-07 10:00:00,64.77,64.84,64.73,64.83,75800.0,54.5258,54.5847,54.4921,54.5763,75800.0
2013-03-07 10:05:00,64.81,64.88,64.73,64.73,85800.0,54.5595,54.6184,54.4921,54.4921,85800.0
2013-03-07 10:10:00,64.75,64.76,64.71,64.76,25300.0,54.509,54.5174,54.4753,54.5174,25300.0
2013-03-07 10:15:00,64.76,64.82,64.72,64.76,98600.0,54.5174,54.5679,54.4837,54.5174,98600.0
2013-03-07 10:20:00,64.76,64.78,64.7,64.72,30100.0,54.5174,54.5342,54.4669,54.4837,30100.0
2013-03-07 10:25:00,64.73,64.76,64.69,64.74,28600.0,54.4921,54.5174,54.4585,54.5006,28600.0
2013-03-07 10:30:00,64.74,64.78,64.72,64.75,33900.0,54.5006,54.5342,54.4837,54.509,33900.0
2013-03-07 10:35:00,64.75,64.76,64.7,64.72,27400.0,54.509,54.5174,54.4669,54.4837,27400.0
2013-03-07 10:40:00,64.71,64.75,64.66,64.75,28000.0,54.4753,54.509,54.4332,54.509,28000.0
2013-03-07 10:45:00,64.74,64.75,64.6,64.64,47800.0,54.5006,54.509,54.3827,54.4164,47800.0
2013-03-07 10:50:00,64.63,64.75,64.45,64.46,100700.0,54.408,54.509,54.2564,54.2648,100700.0
2013-03-07 10:55:00,64.46,64.5,64.31,64.34,90900.0,54.2648,54.2985,54.1386,54.1638,90900.0
2013-03-07 11:00:00,64.34,64.44,64.34,64.4,66300.0,54.1638,54.248,54.1638,54.2143,66300.0
2013-03-07 11:05:00,64.41,64.49,64.41,64.48,32800.0,54.2227,54.2901,54.2227,54.2817,32800.0
2013-03-07 11:10:00,64.48,64.5,64.41,64.41,41300.0,54.2817,54.2985,54.2227,54.2227,41300.0
2013-03-07 11:15:00,64.41,64.42,64.34,64.34,36800.0,54.2227,54.2312,54.1638,54.1638,36800.0
2013-03-07 11:20:00,64.35,64.35,64.3,64.34,49200.0,54.1722,54.1722,54.1301,54.1638,49200.0
2013-03-07 11:25:00,64.34,64.34,64.24,64.26,36600.0,54.1638,54.1638,54.0796,54.0965,36600.0
2013-03-07 11:30:00,64.26,64.33,64.24,64.3,59800.0,54.0965,54.1554,54.0796,54.1301,59800.0
2013-03-07 11:35:00,64.3,64.36,64.29,64.31,57800.0,54.1301,54.1807,54.1217,54.1386,57800.0
2013-03-07 11:40:00,64.31,64.32,64.22,64.22,31100.0,54.1386,54.147,54.0628,54.0628,31100.0
2013-03-07 11:45:00,64.23,64.24,64.15,64.2,50000.0,54.0712,54.0796,54.0039,54.046,50000.0
2013-03-07 11:50:00,64.2,64.22,64.17,64.21,32100.0,54.046,54.0628,54.0207,54.0544,32100.0
2013-03-07 11:55:00,64.22,64.25,64.18,64.19,55100.0,54.0628,54.0881,54.0291,54.0375,55100.0
2013-03-07 12:00:00,64.2,64.23,64.19,64.2,30500.0,54.046,54.0712,54.0375,54.046,30500.0
2013-03-07 12:05:00,64.2,64.21,64.17,64.18,31300.0,54.046,54.0544,54.0207,54.0291,31300.0
2013-03-07 12:10:00,64.18,64.21,64.17,64.19,18200.0,54.0291,54.0544,54.0207,54.0375,18200.0
2013-03-07 12:15:00,64.19,64.19,64.14,64.16,35100.0,54.0375,54.0375,53.9955,54.0123,35100.0
2013-03-07 12:20:00,64.15,64.2,64.14,64.2,30600.0,54.0039,54.046,53.9955,54.046,30600.0
2013-03-07 12:25:00,64.21,64.29,64.21,64.28,27300.0,54.0544,54.1217,54.0544,54.1133,27300.0
2013-03-07 12:30:00,64.28,64.34,64.28,64.32,16500.0,54.1133,54.1638,54.1133,54.147,16500.0
2013-03-07 12:35:00,64.32,64.35,64.29,64.31,20400.0,54.147,54.1722,54.1217,54.1386,20400.0
2013-03-07 12:40:00,64.3,64.3,64.26,64.27,16900.0,54.1301,54.1301,54.0965,54.1049,16900.0
2013-03-07 12:45:00,64.27,64.31,64.26,64.31,26600.0,54.1049,54.1386,54.0965,54.1386,26600.0
2013-03-07 12:50:00,64.31,64.33,64.27,64.28,17600.0,54.1386,54.1554,54.1049,54.1133,17600.0
2013-03-07 12:55:00,64.28,64.3,64.26,64.27,36300.0,54.1133,54.1301,54.0965,54.1049,36300.0
2013-03-07 13:00:00,64.28,64.28,64.25,64.28,11300.0,54.1133,54.1133,54.0881,54.1133,11300.0
2013-03-07 13:05:00,64.28,64.29,64.24,64.26,14600.0,54.1133,54.1217,54.0796,54.0965,14600.0
2013-03-07 13:10:00,64.26,64.29,64.25,64.29,11600.0,54.0965,54.1217,54.0881,54.1217,11600.0
2013-03-07 13:15:00,64.29,64.34,64.29,64.3,13800.0,54.1217,54.1638,54.1217,54.1301,13800.0
2013-03-07 13:20:00,64.3,64.34,64.29,64.31,28500.0,54.1301,54.1638,54.1217,54.1386,28500.0
2013-03-07 13:25:00,64.31,64.35,64.31,64.34,41500.0,54.1386,54.1722,54.1386,54.1638,41500.0
2013-03-07 13:30:00,64.33,64.36,64.3,64.31,25700.0,54.1554,54.1807,54.1301,54.1386,25700.0
2013-03-07 13:35:00,64.31,64.35,64.3,64.35,20500.0,54.1386,54.1722,54.1301,54.1722,20500.0
2013-03-07 13:40:00,64.34,64.37,64.33,64.33,26100.0,54.1638,54.1891,54.1554,54.1554,26100.0
2013-03-07 13:45:00,64.33,64.36,64.32,64.32,24600.0,54.1554,54.1807,54.147,54.147,24600.0
2013-03-07 13:50:00,64.32,64.35,64.31,64.35,23600.0,54.147,54.1722,54.1386,54.1722,23600.0
2013-03-07 13:55:00,64.35,64.35,64.31,64.34,20400.0,54.1722,54.1722,54.1386,54.1638,20400.0
2013-03-07 14:00:00,64.35,64.36,64.31,64.34,33100.0,54.1722,54.1807,54.1386,54.1638,33100.0
2013-03-07 14:05:00,64.34,64.35,64.3,64.32,35200.0,54.1638,54.1722,54.1301,54.147,35200.0
2013-03-07 14:10:00,64.32,64.38,64.31,64.38,45100.0,54.147,54.1975,54.1386,54.1975,45100.0
2013-03-07 14:15:00,64.38,64.41,64.38,64.39,28900.0,54.1975,54.2227,54.1975,54.2059,28900.0
2013-03-07 14:20:00,64.39,64.39,64.36,64.37,14700.0,54.2059,54.2059,54.1807,54.1891,14700.0
2013-03-07 14:25:00,64.37,64.42,64.37,64.4,28900.0,54.1891,54.2312,54.1891,54.2143,28900.0
2013-03-07 14:30:00,64.39,64.44,64.39,64.39,45400.0,54.2059,54.248,54.2059,54.2059,45400.0
2013-03-07 14:35:00,64.41,64.44,64.39,64.43,45200.0,54.2227,54.248,54.2059,54.2396,45200.0
2013-03-07 14:40:00,64.42,64.42,64.37,64.37,21800.0,54.2312,54.2312,54.1891,54.1891,21800.0
2013-03-07 14:45:00,64.37,64.41,64.36,64.41,19700.0,54.1891,54.2227,54.1807,54.2227,19700.0
2013-03-07 14:50:00,64.41,64.41,64.37,64.38,19000.0,54.2227,54.2227,54.1891,54.1975,19000.0
2013-03-07 14:55:00,64.38,64.44,64.38,64.41,43100.0,54.1975,54.248,54.1975,54.2227,43100.0
2013-03-07 15:00:00,64.42,64.45,64.39,64.43,49900.0,54.2312,54.2564,54.2059,54.2396,49900.0
2013-03-07 15:05:00,64.42,64.48,64.41,64.48,61300.0,54.2312,54.2817,54.2227,54.2817,61300.0
2013-03-07 15:10:00,64.47,64.51,64.46,64.48,69700.0,54.2733,54.3069,54.2648,54.2817,69700.0
2013-03-07 15:15:00,64.48,64.58,64.46,64.58,53400.0,54.2817,54.3659,54.2648,54.3659,53400.0
2013-03-07 15:20:00,64.58,64.59,64.52,64.55,64000.0,54.3659,54.3743,54.3154,54.3406,64000.0
2013-03-07 15:25:00,64.55,64.61,64.55,64.57,54000.0,54.3406,54.3911,54.3406,54.3574,54000.0
2013-03-07 15:30:00,64.58,64.62,64.57,64.59,113200.0,54.3659,54.3995,54.3574,54.3743,113200.0
2013-03-07 15:35:00,64.59,64.6,64.57,64.58,64300.0,54.3743,54.3827,54.3574,54.3659,64300.0
2013-03-07 15:40:00,64.59,64.61,64.52,64.54,89600.0,54.3743,54.3911,54.3154,54.3322,89600.0
2013-03-07 15:45:00,64.55,64.56,64.5,64.54,84600.0,54.3406,54.349,54.2985,54.3322,84600.0
2013-03-07 15:50:00,64.54,64.56,64.52,64.55,134400.0,54.3322,54.349,54.3154,54.3406,134400.0
2013-03-07 15:55:00,64.56,64.6,64.55,64.55,318600.0,54.349,54.3827,54.3406,54.3406,318600.0
2013-03-08 09:30:00,64.66,64.74,64.34,64.34,298300.0,54.4332,54.5006,54.1638,54.1638,298300.0
2013-03-08 09:35:00,64.34,64.41,64.19,64.22,248800.0,54.1638,54.2227,54.0375,54.0628,248800.0
2013-03-08 09:40:00,64.21,64.21,64.04,64.04,122000.0,54.0544,54.0544,53.9113,53.9113,122000.0
2013-03-08 09:45:00,64.05,64.06,63.9,63.95,146200.0,53.9197,53.9281,53.7934,53.8355,146200.0
2013-03-08 09:50:00,63.95,63.96,63.86,63.86,95100.0,53.8355,53.8439,53.7597,53.7597,95100.0
2013-03-08 09:55:00,63.87,63.89,63.81,63.88,120300.0,53.7682,53.785,53.7176,53.7766,120300.0
2013-03-08 10:00:00,63.88,63.88,63.71,63.8,152900.0,53.7766,53.7766,53.6335,53.7092,152900.0
2013-03-08 10:05:00,63.8,63.84,63.71,63.84,109700.0,53.7092,53.7429,53.6335,53.7429,109700.0
2013-03-08 10:10:00,63.84,63.84,63.67,63.71,63000.0,53.7429,53.7429,53.5998,53.6335,63000.0
2013-03-08 10:15:00,63.72,63.8,63.7,63.77,71100.0,53.6419,53.7092,53.625,53.684,71100.0
2013-03-08 10:20:00,63.79,63.85,63.76,63.79,49200.0,53.7008,53.7513,53.6756,53.7008,49200.0
2013-03-08 10:25:00,63.8,63.93,63.8,63.92,41000.0,53.7092,53.8187,53.7092,53.8102,41000.0
2013-03-08 10:30:00,63.91,64.1,63.91,64.09,62500.0,53.8018,53.9618,53.8018,53.9534,62500.0
2013-03-08 10:35:00,64.11,64.17,64.09,64.17,66200.0,53.9702,54.0207,53.9534,54.0207,66200.0
2013-03-08 10:40:00,64.17,64.19,64.06,64.07,71400.0,54.0207,54.0375,53.9281,53.9365,71400.0
2013-03-08 10:45:00,64.08,64.12,64.0,64.02,42800.0,53.9449,53.9786,53.8776,53.8944,42800.0
2013-03-08 10:50:00,64.03,64.03,63.93,63.97,23800.0,53.9029,53.9029,53.8187,53.8523,23800.0
2013-03-08 10:55:00,63.98,64.07,63.98,64.07,15600.0,53.8608,53.9365,53.8608,53.9365,15600.0
2013-03-08 11:00:00,64.06,64.13,64.0,64.13,39600.0,53.9281,53.987,53.8776,53.987,39600.0
2013-03-08 11:05:00,64.12,64.25,64.12,64.24,72100.0,53.9786,54.0881,53.9786,54.0796,72100.0
2013-03-08 11:10:00,64.24,64.26,64.2,64.23,58800.0,54.0796,54.0965,54.046,54.0712,58800.0
2013-03-08 11:15:00,64.22,64.22,64.1,64.13,28000.0,54.0628,54.0628,53.9618,53.987,28000.0
2013-03-08 11:20:00,64.13,64.19,64.13,64.17,26400.0,53.987,54.0375,53.987,54.0207,26400.0
2013-03-08 11:25:00,64.18,64.24,64.17,64.22,42400.0,54.0291,54.0796,54.0207,54.0628,42400.0
2013-03-08 11:30:00,64.22,64.3,64.19,64.29,36700.0,54.0628,54.1301,54.0375,54.1217,36700.0
2013-03-08 11:35:00,64.29,64.31,64.23,64.25,34400.0,54.1217,54.1386,54.0712,54.0881,34400.0
2013-03-08 11:40:00,64.25,64.31,64.24,64.25,60300.0,54.0881,54.1386,54.0796,54.0881,60300.0
2013-03-08 11:45:00,64.24,64.25,64.18,64.2,33400.0,54.0796,54.0881,54.0291,54.046,33400.0
2013-03-08 11:50:00,64.2,64.24,64.18,64.23,30600.0,54.046,54.0796,54.0291,54.0712,30600.0
2013-03-08 11:55:00,64.23,64.33,64.23,64.33,52900.0,54.0712,54.1554,54.0712,54.1554,52900.0
2013-03-08 12:00:00,64.33,64.33,64.2,64.2,21800.0,54.1554,54.1554,54.046,54.046,21800.0
2013-03-08 12:05:00,64.21,64.27,64.19,64.26,26200.0,54.0544,54.1049,54.0375,54.0965,26200.0
2013-03-08 12:10:00,64.25,64.28,64.18,64.21,32500.0,54.0881,54.1133,54.0291,54.0544,32500.0
2013-03-08 12:15:00,64.21,64.27,64.19,64.21,18000.0,54.0544,54.1049,54.0375,54.0544,18000.0
2013-03-08 12:20:00,64.21,64.28,64.21,64.27,18600.0,54.0544,54.1133,54.0544,54.1049,18600.0
2013-03-08 12:25:00,64.27,64.28,64.2,64.22,21300.0,54.1049,54.1133,54.046,54.0628,21300.0
2013-03-08 12:30:00,64.23,64.24,64.18,64.21,27900.0,54.0712,54.0796,54.0291,54.0544,27900.0
2013-03-08 12:35:00,64.21,64.23,64.18,64.2,24300.0,54.0544,54.0712,54.0291,54.046,24300.0
2013-03-08 12:40:00,64.2,64.25,64.18,64.23,54300.0,54.046,54.0881,54.0291,54.0712,54300.0
2013-03-08 12:45:00,64.23,64.3,64.23,64.3,39100.0,54.0712,54.1301,54.0712,54.1301,39100.0
2013-03-08 12:50:00,64.3,64.32,64.27,64.3,23200.0,54.1301,54.147,54.1049,54.1301,23200.0
2013-03-08 12:55:00,64.29,64.32,64.28,64.3,16400.0,54.1217,54.147,54.1133,54.1301,16400.0
2013-03-08 13:00:00,64.3,64.3,64.28,64.29,38300.0,54.1301,54.1301,54.1133,54.1217,38300.0
2013-03-08 13:05:00,64.29,64.31,64.28,64.31,81500.0,54.1217,54.1386,54.1133,54.1386,81500.0
2013-03-08 13:10:00,64.3,64.31,64.26,64.28,41000.0,54.1301,54.1386,54.0965,54.1133,41000.0
2013-03-08 13:15:00,64.28,64.39,64.28,64.37,63300.0,54.1133,54.2059,54.1133,54.1891,63300.0
2013-03-08 13:20:00,64.36,64.4,64.34,64.38,121100.0,54.1807,54.2143,54.1638,54.1975,121100.0
2013-03-08 13:25:00,64.39,64.39,64.33,64.34,27000.0,54.2059,54.2059,54.1554,54.1638,27000.0
2013-03-08 13:30:00,64.34,64.37,64.32,64.34,37600.0,54.1638,54.1891,54.147,54.1638,37600.0
2013-03-08 13:35:00,64.36,64.42,64.34,64.42,36800.0,54.1807,54.2312,54.1638,54.2312,36800.0
2013-03-08 13:40:00,64.41,64.42,64.36,64.42,37100.0,54.2227,54.2312,54.1807,54.2312,37100.0
2013-03-08 13:45:00,64.43,64.51,64.42,64.51,36000.0,54.2396,54.3069,54.2312,54.3069,36000.0
2013-03-08 13:50:00,64.51,64.51,64.45,64.45,39200.0,54.3069,54.3069,54.2564,54.2564,39200.0
2013-03-08 13:55:00,64.46,64.47,64.42,64.45,50900.0,54.2648,54.2733,54.2312,54.2564,50900.0
2013-03-08 14:00:00,64.45,64.47,64.44,64.47,27700.0,54.2564,54.2733,54.248,54.2733,27700.0
2013-03-08 14:05:00,64.47,64.49,64.44,64.48,36200.0,54.2733,54.2901,54.248,54.2817,36200.0
2013-03-08 14:10:00,64.49,64.51,64.42,64.42,44800.0,54.2901,54.3069,54.2312,54.2312,44800.0
2013-03-08 14:15:00,64.43,64.46,64.41,64.45,25500.0,54.2396,54.2648,54.2227,54.2564,25500.0
2013-03-08 14:20:00,64.45,64.52,64.44,64.51,49200.0,54.2564,54.3154,54.248,54.3069,49200.0
2013-03-08 14:25:00,64.5,64.58,64.48,64.58,42300.0,54.2985,54.3659,54.2817,54.3659,42300.0
2013-03-08 14:30:00,64.57,64.58,64.53,64.57,39700.0,54.3574,54.3659,54.3238,54.3574,39700.0
2013-03-08 14:35:00,64.57,64.58,64.51,64.58,58200.0,54.3574,54.3659,54.3069,54.3659,58200.0
2013-03-08 14:40:00,64.58,64.63,64.55,64.56,64000.0,54.3659,54.408,54.3406,54.349,64000.0
2013-03-08 14:45:00,64.56,64.58,64.53,64.57,46800.0,54.349,54.3659,54.3238,54.3574,46800.0
2013-03-08 14:50:00,64.57,64.7,64.56,64.66,105600.0,54.3574,54.4669,54.349,54.4332,105600.0
2013-03-08 14:55:00,64.67,64.67,64.57,64.59,43500.0,54.4416,54.4416,54.3574,54.3743,43500.0
2013-03-08 15:00:00,64.58,64.64,64.58,64.62,57000.0,54.3659,54.4164,54.3659,54.3995,57000.0
2013-03-08 15:05:00,64.63,64.64,64.59,64.64,76800.0,54.408,54.4164,54.3743,54.4164,76800.0
2013-03-08 15:10:00,64.64,64.68,64.63,64.68,54300.0,54.4164,54.45,54.408,54.45,54300.0
2013-03-08 15:15:00,64.68,64.68,64.63,64.63,61600.0,54.45,54.45,54.408,54.408,61600.0
2013-03-08 15:20:00,64.63,64.65,64.59,64.65,63400.0,54.408,54.4248,54.3743,54.4248,63400.0
2013-03-08 15:25:00,64.64,64.67,64.63,64.64,81700.0,54.4164,54.4416,54.408,54.4164,81700.0
2013-03-08 15:30:00,64.64,64.7,64.64,64.69,51500.0,54.4164,54.4669,54.4164,54.4585,51500.0
2013-03-08 15:35:00,64.69,64.7,64.62,64.7,90600.0,54.4585,54.4669,54.3995,54.4669,90600.0
2013-03-08 15:40:00,64.69,64.75,64.69,64.75,109200.0,54.4585,54.509,54.4585,54.509,109200.0
2013-03-08 15:45:00,64.75,64.76,64.62,64.64,235600.0,54.509,54.5174,54.3995,54.4164,235600.0
2013-03-08 15:50:00,64.65,64.65,64.6,64.63,261000.0,54.4248,54.4248,54.3827,54.408,261000.0
2013-03-08 15:55:00,64.64,64.71,64.61,64.69,446900.0,54.4164,54.4753,54.3911,54.4585,446900.0
2013-03-11 09:30:00,64.73,64.83,64.73,64.77,89300.0,54.4921,54.5763,54.4921,54.5258,89300.0
2013-03-11 09:35:00,64.79,64.89,64.78,64.85,45900.0,54.5426,54.6268,54.5342,54.5932,45900.0
2013-03-11 09:40:00,64.89,64.89,64.71,64.8,36300.0,54.6268,54.6268,54.4753,54.5511,36300.0
2013-03-11 09:45:00,64.81,64.84,64.75,64.84,54000.0,54.5595,54.5847,54.509,54.5847,54000.0
2013-03-11 09:50:00,64.84,64.92,64.84,64.89,66900.0,54.5847,54.6521,54.5847,54.6268,66900.0
2013-03-11 09:55:00,64.89,64.97,64.88,64.95,59200.0,54.6268,54.6942,54.6184,54.6773,59200.0
2013-03-11 10:00:00,64.94,64.99,64.9,64.92,74000.0,54.6689,54.711,54.6352,54.6521,74000.0
2013-03-11 10:05:00,64.92,64.99,64.92,64.99,42100.0,54.6521,54.711,54.6521,54.711,42100.0
2013-03-11 10:10:00,64.98,65.1,64.96,65.07,228500.0,54.7026,54.8036,54.6858,54.7784,228500.0
2013-03-11 10:15:00,65.06,65.09,65.0,65.09,46000.0,54.7699,54.7952,54.7194,54.7952,46000.0
2013-03-11 10:20:00,65.09,65.1,65.0,65.02,53900.0,54.7952,54.8036,54.7194,54.7363,53900.0
2013-03-11 10:25:00,65.02,65.03,64.95,64.96,65700.0,54.7363,54.7447,54.6773,54.6858,65700.0
2013-03-11 10:30:00,64.96,65.07,64.95,65.03,30400.0,54.6858,54.7784,54.6773,54.7447,30400.0
2013-03-11 10:35:00,65.03,65.06,64.99,65.0,39000.0,54.7447,54.7699,54.711,54.7194,39000.0
2013-03-11 10:40:00,65.01,65.01,64.93,64.97,41600.0,54.7279,54.7279,54.6605,54.6942,41600.0
2013-03-11 10:45:00,64.97,65.04,64.97,65.01,21300.0,54.6942,54.7531,54.6942,54.7279,21300.0
2013-03-11 10:50:00,65.0,65.01,64.89,64.91,53400.0,54.7194,54.7279,54.6268,54.6437,53400.0
2013-03-11 10:55:00,64.91,64.95,64.86,64.94,44300.0,54.6437,54.6773,54.6016,54.6689,44300.0
2013-03-11 11:00:00,64.93,64.97,64.93,64.95,30300.0,54.6605,54.6942,54.6605,54.6773,30300.0
2013-03-11 11:05:00,64.96,64.97,64.94,64.95,44300.0,54.6858,54.6942,54.6689,54.6773,44300.0
2013-03-11 11:10:00,64.96,65.02,64.96,64.97,43100.0,54.6858,54.7363,54.6858,54.6942,43100.0
2013-03-11 11:15:00,64.97,65.01,64.95,64.96,41200.0,54.6942,54.7279,54.6773,54.6858,41200.0
2013-03-11 11:20:00,64.95,64.96,64.86,64.87,29200.0,54.6773,54.6858,54.6016,54.61,29200.0
2013-03-11 11:25:00,64.86,64.92,64.85,64.9,32700.0,54.6016,54.6521,54.5932,54.6352,32700.0
2013-03-11 11:30:00,64.91,64.98,64.89,64.96,28600.0,54.6437,54.7026,54.6268,54.6858,28600.0
2013-03-11 11:35:00,64.97,65.09,64.97,65.07,71800.0,54.6942,54.7952,54.6942,54.7784,71800.0
2013-03-11 11:40:00,65.07,65.12,65.07,65.08,28100.0,54.7784,54.8205,54.7784,54.7868,28100.0
2013-03-11 11:45:00,65.08,65.11,65.05,65.05,23200.0,54.7868,54.812,54.7615,54.7615,23200.0
2013-03-11 11:50:00,65.05,65.09,65.02,65.07,50900.0,54.7615,54.7952,54.7363,54.7784,50900.0
2013-03-11 11:55:00,65.07,65.09,65.06,65.07,16100.0,54.7784,54.7952,54.7699,54.7784,16100.0
2013-03-11 12:00:00,65.08,65.12,65.06,65.08,35200.0,54.7868,54.8205,54.7699,54.7868,35200.0
2013-03-11 12:05:00,65.09,65.15,65.08,65.09,31400.0,54.7952,54.8457,54.7868,54.7952,31400.0
2013-03-11 12:10:00,65.09,65.16,65.09,65.16,55700.0,54.7952,54.8541,54.7952,54.8541,55700.0
2013-03-11 12:15:00,65.15,65.22,65.14,65.22,47700.0,54.8457,54.9046,54.8373,54.9046,47700.0
2013-03-11 12:20:00,65.22,65.29,65.21,65.27,129700.0,54.9046,54.9636,54.8962,54.9467,129700.0
2013-03-11 12:25:00,65.28,65.31,65.26,65.27,46100.0,54.9551,54.9804,54.9383,54.9467,46100.0
2013-03-11 12:30:00,65.27,65.37,65.23,65.29,133600.0,54.9467,55.0309,54.9131,54.9636,133600.0
2013-03-11 12:35:00,65.29,65.3,65.27,65.28,16400.0,54.9636,54.972,54.9467,54.9551,16400.0
2013-03-11 12:40:00,65.28,65.35,65.26,65.31,27400.0,54.9551,55.0141,54.9383,54.9804,27400.0
2013-03-11 12:45:00,65.31,65.4,65.31,65.33,51100.0,54.9804,55.0562,54.9804,54.9972,51100.0
2013-03-11 12:50:00,65.33,65.33,65.29,65.3,24000.0,54.9972,54.9972,54.9636,54.972,24000.0
2013-03-11 12:55:00,65.3,65.41,65.29,65.4,48900.0,54.972,55.0646,54.9636,55.0562,48900.0
2013-03-11 13:00:00,65.39,65.4,65.34,65.35,43400.0,55.0477,55.0562,55.0057,55.0141,43400.0
2013-03-11 13:05:00,65.36,65.4,65.34,65.38,36900.0,55.0225,55.0562,55.0057,55.0393,36900.0
2013-03-11 13:10:00,65.39,65.4,65.36,65.37,49700.0,55.0477,55.0562,55.0225,55.0309,49700.0
2013-03-11 13:15:00,65.36,65.38,65.33,65.33,23300.0,55.0225,55.0393,54.9972,54.9972,23300.0
2013-03-11 13:20:00,65.33,65.36,65.32,65.35,25200.0,54.9972,55.0225,54.9888,55.0141,25200.0
2013-03-11 13:25:00,65.35,65.35,65.31,65.32,31600.0,55.0141,55.0141,54.9804,54.9888,31600.0
2013-03-11 13:30:00,65.32,65.34,65.3,65.31,22400.0,54.9888,55.0057,54.972,54.9804,22400.0
2013-03-11 13:35:00,65.31,65.32,65.28,65.3,26100.0,54.9804,54.9888,54.9551,54.972,26100.0
2013-03-11 13:40:00,65.31,65.31,65.28,65.3,71700.0,54.9804,54.9804,54.9551,54.972,71700.0
2013-03-11 13:45:00,65.3,65.35,65.3,65.34,30600.0,54.972,55.0141,54.972,55.0057,30600.0
2013-03-11 13:50:00,65.34,65.34,65.31,65.32,69300.0,55.0057,55.0057,54.9804,54.9888,69300.0
2013-03-11 13:55:00,65.33,65.37,65.32,65.36,42600.0,54.9972,55.0309,54.9888,55.0225,42600.0
2013-03-11 14:00:00,65.35,65.42,65.34,65.42,55400.0,55.0141,55.073,55.0057,55.073,55400.0
2013-03-11 14:05:00,65.42,65.5,65.41,65.48,113500.0,55.073,55.1404,55.0646,55.1235,113500.0
2013-03-11 14:10:00,65.49,65.56,65.49,65.56,48200.0,55.1319,55.1909,55.1319,55.1909,48200.0
2013-03-11 14:15:00,65.56,65.57,65.51,65.53,51400.0,55.1909,55.1993,55.1488,55.1656,51400.0
2013-03-11 14:20:00,65.53,65.55,65.51,65.55,49500.0,55.1656,55.1824,55.1488,55.1824,49500.0
2013-03-11 14:25:00,65.55,65.56,65.52,65.53,38700.0,55.1824,55.1909,55.1572,55.1656,38700.0
2013-03-11 14:30:00,65.53,65.55,65.51,65.54,59500.0,55.1656,55.1824,55.1488,55.174,59500.0
2013-03-11 14:35:00,65.53,65.56,65.53,65.53,43100.0,55.1656,55.1909,55.1656,55.1656,43100.0
2013-03-11 14:40:00,65.53,65.62,65.53,65.59,61200.0,55.1656,55.2414,55.1656,55.2161,61200.0
2013-03-11 14:45:00,65.59,65.62,65.55,65.56,68900.0,55.2161,55.2414,55.1824,55.1909,68900.0
2013-03-11 14:50:00,65.55,65.61,65.53,65.59,64500.0,55.1824,55.233,55.1656,55.2161,64500.0
2013-03-11 14:55:00,65.58,65.59,65.55,65.56,60800.0,55.2077,55.2161,55.1824,55.1909,60800.0
2013-03-11 15:00:00,65.56,65.56,65.51,65.51,52800.0,55.1909,55.1909,55.1488,55.1488,52800.0
2013-03-11 15:05:00,65.5,65.54,65.48,65.5,64100.0,55.1404,55.174,55.1235,55.1404,64100.0
2013-03-11 15:10:00,65.5,65.52,65.47,65.48,49300.0,55.1404,55.1572,55.1151,55.1235,49300.0
2013-03-11 15:15:00,65.49,65.52,65.47,65.51,49600.0,55.1319,55.1572,55.1151,55.1488,49600.0
2013-03-11 15:20:00,65.51,65.51,65.47,65.5,117500.0,55.1488,55.1488,55.1151,55.1404,117500.0
2013-03-11 15:25:00,65.5,65.51,65.47,65.47,125100.0,55.1404,55.1488,55.1151,55.1151,125100.0
2013-03-11 15:30:00,65.47,65.48,65.41,65.44,60000.0,55.1151,55.1235,55.0646,55.0898,60000.0
2013-03-11 15:35:00,65.44,65.5,65.39,65.4,58700.0,55.0898,55.1404,55.0477,55.0562,58700.0
2013-03-11 15:40:00,65.4,65.44,65.4,65.43,109800.0,55.0562,55.0898,55.0562,55.0814,109800.0
2013-03-11 15:45:00,65.43,65.47,65.41,65.46,164000.0,55.0814,55.1151,55.0646,55.1067,164000.0
2013-03-11 15:50:00,65.45,65.52,65.45,65.48,147900.0,55.0983,55.1572,55.0983,55.1235,147900.0
2013-03-11 15:55:00,65.48,65.54,65.45,65.5,418600.0,55.1235,55.174,55.0983,55.1404,418600.0
2013-03-12 09:30:00,65.63,65.69,65.55,65.64,83700.0,55.2498,55.3003,55.1824,55.2582,83700.0
2013-03-12 09:35:00,65.65,65.66,65.54,65.62,35400.0,55.2666,55.275,55.174,55.2414,35400.0
2013-03-12 09:40:00,65.59,65.74,65.5,65.74,245600.0,55.2161,55.3424,55.1404,55.3424,245600.0
2013-03-12 09:45:00,65.74,65.79,65.4,65.58,109300.0,55.3424,55.3845,55.0562,55.2077,109300.0
2013-03-12 09:50:00,65.57,65.64,65.5,65.56,94000.0,55.1993,55.2582,55.1404,55.1909,94000.0
2013-03-12 09:55:00,65.56,65.63,65.53,65.58,57800.0,55.1909,55.2498,55.1656,55.2077,57800.0
2013-03-12 10:00:00,65.57,65.62,65.51,65.53,70500.0,55.1993,55.2414,55.1488,55.1656,70500.0
2013-03-12 10:05:00,65.52,65.59,65.5,65.57,35000.0,55.1572,55.2161,55.1404,55.1993,35000.0
2013-03-12 10:10:00,65.58,65.69,65.57,65.61,44400.0,55.2077,55.3003,55.1993,55.233,44400.0
2013-03-12 10:15:00,65.6,65.65,65.53,65.61,81000.0,55.2245,55.2666,55.1656,55.233,81000.0
2013-03-12 10:20:00,65.6,65.67,65.52,65.62,99000.0,55.2245,55.2835,55.1572,55.2414,99000.0
2013-03-12 10:25:00,65.61,65.66,65.59,65.59,40700.0,55.233,55.275,55.2161,55.2161,40700.0
2013-03-12 10:30:00,65.61,65.67,65.58,65.61,78200.0,55.233,55.2835,55.2077,55.233,78200.0
2013-03-12 10:35:00,65.61,65.61,65.54,65.55,38000.0,55.233,55.233,55.174,55.1824,38000.0
2013-03-12 10:40:00,65.56,65.59,65.51,65.57,23400.0,55.1909,55.2161,55.1488,55.1993,23400.0
2013-03-12 10:45:00,65.57,65.57,65.49,65.49,41500.0,55.1993,55.1993,55.1319,55.1319,41500.0
2013-03-12 10:50:00,65.48,65.5,65.42,65.45,29500.0,55.1235,55.1404,55.073,55.0983,29500.0
2013-03-12 10:55:00,65.47,65.48,65.37,65.45,91700.0,55.1151,55.1235,55.0309,55.0983,91700.0
2013-03-12 11:00:00,65.45,65.45,65.28,65.29,67500.0,55.0983,55.0983,54.9551,54.9636,67500.0
2013-03-12 11:05:00,65.3,65.34,65.22,65.22,81900.0,54.972,55.0057,54.9046,54.9046,81900.0
2013-03-12 11:10:00,65.22,65.23,65.15,65.15,64200.0,54.9046,54.9131,54.8457,54.8457,64200.0
2013-03-12 11:15:00,65.15,65.19,65.06,65.18,86700.0,54.8457,54.8794,54.7699,54.871,86700.0
2013-03-12 11:20:00,65.18,65.31,65.17,65.19,147600.0,54.871,54.9804,54.8625,54.8794,147600.0
2013-03-12 11:25:00,65.2,65.27,65.19,65.2,43900.0,54.8878,54.9467,54.8794,54.8878,43900.0
2013-03-12 11:30:00,65.2,65.27,65.19,65.27,37600.0,54.8878,54.9467,54.8794,54.9467,37600.0
2013-03-12 11:35:00,65.26,65.33,65.25,65.3,31600.0,54.9383,54.9972,54.9299,54.972,31600.0
2013-03-12 11:40:00,65.3,65.33,65.26,65.32,12600.0,54.972,54.9972,54.9383,54.9888,12600.0
2013-03-12 11:45:00,65.32,65.33,65.19,65.25,70000.0,54.9888,54.9972,54.8794,54.9299,70000.0
2013-03-12 11:50:00,65.25,65.34,65.25,65.29,27000.0,54.9299,55.0057,54.9299,54.9636,27000.0
2013-03-12 11:55:00,65.3,65.47,65.3,65.47,60500.0,54.972,55.1151,54.972,55.1151,60500.0
2013-03-12 12:00:00,65.46,65.5,65.45,65.49,26100.0,55.1067,55.1404,55.0983,55.1319,26100.0
2013-03-12 12:05:00,65.49,65.57,65.48,65.54,78900.0,55.1319,55.1993,55.1235,55.174,78900.0
2013-03-12 12:10:00,65.52,65.56,65.48,65.5,19800.0,55.1572,55.1909,55.1235,55.1404,19800.0
2013-03-12 12:15:00,65.5,65.56,65.47,65.47,55300.0,55.1404,55.1909,55.1151,55.1151,55300.0
2013-03-12 12:20:00,65.48,65.57,65.45,65.51,151200.0,55.1235,55.1993,55.0983,55.1488,151200.0
2013-03-12 12:25:00,65.51,65.54,65.48,65.53,39400.0,55.1488,55.174,55.1235,55.1656,39400.0
2013-03-12 12:30:00,65.53,65.62,65.52,65.6,44500.0,55.1656,55.2414,55.1572,55.2245,44500.0
2013-03-12 12:35:00,65.58,65.59,65.55,65.55,17500.0,55.2077,55.2161,55.1824,55.1824,17500.0
2013-03-12 12:40:00,65.55,65.56,65.48,65.55,40400.0,55.1824,55.1909,55.1235,55.1824,40400.0
2013-03-12 12:45:00,65.54,65.64,65.52,65.64,57100.0,55.174,55.2582,55.1572,55.2582,57100.0
2013-03-12 12:50:00,65.64,65.69,65.6,65.63,61400.0,55.2582,55.3003,55.2245,55.2498,61400.0
2013-03-12 12:55:00,65.61,65.64,65.57,65.62,35800.0,55.233,55.2582,55.1993,55.2414,35800.0
2013-03-12 13:00:00,65.61,65.61,65.53,65.54,26600.0,55.233,55.233,55.1656,55.174,26600.0
2013-03-12 13:05:00,65.54,65.56,65.5,65.51,31400.0,55.174,55.1909,55.1404,55.1488,31400.0
2013-03-12 13:10:00,65.51,65.55,65.5,65.53,33600.0,55.1488,55.1824,55.1404,55.1656,33600.0
2013-03-12 13:15:00,65.53,65.55,65.5,65.51,27800.0,55.1656,55.1824,55.1404,55.1488,27800.0
2013-03-12 13:20:00,65.51,65.53,65.49,65.52,26800.0,55.1488,55.1656,55.1319,55.1572,26800.0
2013-03-12 13:25:00,65.53,65.53,65.49,65.53,23100.0,55.1656,55.1656,55.1319,55.1656,23100.0
2013-03-12 13:30:00,65.52,65.53,65.49,65.49,30100.0,55.1572,55.1656,55.1319,55.1319,30100.0
2013-03-12 13:35:00,65.5,65.53,65.49,65.5,22900.0,55.1404,55.1656,55.1319,55.1404,22900.0
2013-03-12 13:40:00,65.51,65.53,65.5,65.53,15500.0,55.1488,55.1656,55.1404,55.1656,15500.0
2013-03-12 13:45:00,65.52,65.53,65.44,65.48,40600.0,55.1572,55.1656,55.0898,55.1235,40600.0
2013-03-12 13:50:00,65.48,65.5,65.41,65.43,27800.0,55.1235,55.1404,55.0646,55.0814,27800.0
2013-03-12 13:55:00,65.43,65.45,65.4,65.41,34800.0,55.0814,55.0983,55.0562,55.0646,34800.0
2013-03-12 14:00:00,65.42,65.43,65.34,65.34,29200.0,55.073,55.0814,55.0057,55.0057,29200.0
2013-03-12 14:05:00,65.34,65.37,65.3,65.32,56700.0,55.0057,55.0309,54.972,54.9888,56700.0
2013-03-12 14:10:00,65.32,65.36,65.25,65.34,93500.0,54.9888,55.0225,54.9299,55.0057,93500.0
2013-03-12 14:15:00,65.33,65.35,65.28,65.31,29100.0,54.9972,55.0141,54.9551,54.9804,29100.0
2013-03-12 14:20:00,65.3,65.33,65.21,65.25,61600.0,54.972,54.9972,54.8962,54.9299,61600.0
2013-03-12 14:25:00,65.25,65.25,65.2,65.2,37800.0,54.9299,54.9299,54.8878,54.8878,37800.0
2013-03-12 14:30:00,65.2,65.22,65.17,65.19,53800.0,54.8878,54.9046,54.8625,54.8794,53800.0
2013-03-12 14:35:00,65.2,65.21,65.17,65.19,28800.0,54.8878,54.8962,54.8625,54.8794,28800.0
2013-03-12 14:40:00,65.19,65.26,65.17,65.26,104300.0,54.8794,54.9383,54.8625,54.9383,104300.0
2013-03-12 14:45:00,65.27,65.3,65.25,65.26,31400.0,54.9467,54.972,54.9299,54.9383,31400.0
2013-03-12 14:50:00,65.26,65.26,65.19,65.2,38900.0,54.9383,54.9383,54.8794,54.8878,38900.0
2013-03-12 14:55:00,65.21,65.21,65.14,65.15,24200.0,54.8962,54.8962,54.8373,54.8457,24200.0
2013-03-12 15:00:00,65.15,65.26,65.15,65.25,84600.0,54.8457,54.9383,54.8457,54.9299,84600.0
2013-03-12 15:05:00,65.25,65.26,65.18,65.2,54800.0,54.9299,54.9383,54.871,54.8878,54800.0
2013-03-12 15:10:00,65.21,65.35,65.21,65.31,154100.0,54.8962,55.0141,54.8962,54.9804,154100.0
2013-03-12 15:15:00,65.31,65.31,65.25,65.29,33000.0,54.9804,54.9804,54.9299,54.9636,33000.0
2013-03-12 15:20:00,65.28,65.35,65.27,65.35,35300.0,54.9551,55.0141,54.9467,55.0141,35300.0
2013-03-12 15:25:00,65.34,65.36,65.25,65.3,25500.0,55.0057,55.0225,54.9299,54.972,25500.0
2013-03-12 15:30:00,65.31,65.32,65.25,65.25,39900.0,54.9804,54.9888,54.9299,54.9299,39900.0
2013-03-12 15:35:00,65.25,65.34,65.25,65.33,84400.0,54.9299,55.0057,54.9299,54.9972,84400.0
2013-03-12 15:40:00,65.33,65.35,65.31,65.33,54400.0,54.9972,55.0141,54.9804,54.9972,54400.0
2013-03-12 15:45:00,65.32,65.34,65.28,65.28,77400.0,54.9888,55.0057,54.9551,54.9551,77400.0
2013-03-12 15:50:00,65.28,65.33,65.23,65.33,109200.0,54.9551,54.9972,54.9131,54.9972,109200.0
2013-03-12 15:55:00,65.32,65.32,65.25,65.29,281900.0,54.9888,54.9888,54.9299,54.9636,281900.0
2013-03-13 09:30:00,65.24,65.59,65.22,65.47,74900.0,54.9215,55.2161,54.9046,55.1151,74900.0
2013-03-13 09:35:00,65.5,65.6,65.44,65.55,57200.0,55.1404,55.2245,55.0898,55.1824,57200.0
2013-03-13 09:40:00,65.48,65.58,65.34,65.42,37900.0,55.1235,55.2077,55.0057,55.073,37900.0
2013-03-13 09:45:00,65.42,65.42,65.27,65.36,45700.0,55.073,55.073,54.9467,55.0225,45700.0
2013-03-13 09:50:00,65.35,65.4,65.27,65.31,35900.0,55.0141,55.0562,54.9467,54.9804,35900.0
2013-03-13 09:55:00,65.32,65.38,65.27,65.38,106900.0,54.9888,55.0393,54.9467,55.0393,106900.0
2013-03-13 10:00:00,65.38,65.4,65.19,65.2,68300.0,55.0393,55.0562,54.8794,54.8878,68300.0
2013-03-13 10:05:00,65.19,65.25,65.17,65.19,76400.0,54.8794,54.9299,54.8625,54.8794,76400.0
2013-03-13 10:10:00,65.2,65.27,65.18,65.23,90600.0,54.8878,54.9467,54.871,54.9131,90600.0
2013-03-13 10:15:00,65.23,65.29,65.2,65.22,163000.0,54.9131,54.9636,54.8878,54.9046,163000.0
2013-03-13 10:20:00,65.22,65.26,65.18,65.25,65700.0,54.9046,54.9383,54.871,54.9299,65700.0
2013-03-13 10:25:00,65.26,65.26,65.18,65.19,44800.0,54.9383,54.9383,54.871,54.8794,44800.0
2013-03-13 10:30:00,65.19,65.22,65.12,65.16,64900.0,54.8794,54.9046,54.8205,54.8541,64900.0
2013-03-13 10:35:00,65.14,65.28,65.14,65.26,48000.0,54.8373,54.9551,54.8373,54.9383,48000.0
2013-03-13 10:40:00,65.26,65.26,65.2,65.24,34700.0,54.9383,54.9383,54.8878,54.9215,34700.0
2013-03-13 10:45:00,65.24,65.24,65.18,65.19,73200.0,54.9215,54.9215,54.871,54.8794,73200.0
2013-03-13 10:50:00,65.19,65.25,65.19,65.24,28500.0,54.8794,54.9299,54.8794,54.9215,28500.0
2013-03-13 10:55:00,65.24,65.32,65.24,65.31,43200.0,54.9215,54.9888,54.9215,54.9804,43200.0
2013-03-13 11:00:00,65.31,65.34,65.2,65.22,22400.0,54.9804,55.0057,54.8878,54.9046,22400.0
2013-03-13 11:05:00,65.21,65.3,65.19,65.27,28300.0,54.8962,54.972,54.8794,54.9467,28300.0
2013-03-13 11:10:00,65.27,65.29,65.25,65.25,20900.0,54.9467,54.9636,54.9299,54.9299,20900.0
2013-03-13 11:15:00,65.25,65.29,65.24,65.28,23700.0,54.9299,54.9636,54.9215,54.9551,23700.0
2013-03-13 11:20:00,65.29,65.3,65.22,65.27,21400.0,54.9636,54.972,54.9046,54.9467,21400.0
2013-03-13 11:25:00,65.27,65.28,65.24,65.24,14000.0,54.9467,54.9551,54.9215,54.9215,14000.0
2013-03-13 11:30:00,65.24,65.26,65.22,65.26,26800.0,54.9215,54.9383,54.9046,54.9383,26800.0
2013-03-13 11:35:00,65.26,65.39,65.25,65.39,47700.0,54.9383,55.0477,54.9299,55.0477,47700.0
2013-03-13 11:40:00,65.39,65.4,65.36,65.38,32900.0,55.0477,55.0562,55.0225,55.0393,32900.0
2013-03-13 11:45:00,65.37,65.43,65.36,65.42,34300.0,55.0309,55.0814,55.0225,55.073,34300.0
2013-03-13 11:50:00,65.42,65.42,65.38,65.41,12500.0,55.073,55.073,55.0393,55.0646,12500.0
2013-03-13 11:55:00,65.41,65.41,65.35,65.36,14000.0,55.0646,55.0646,55.0141,55.0225,14000.0
2013-03-13 12:00:00,65.36,65.44,65.35,65.41,34400.0,55.0225,55.0898,55.0141,55.0646,34400.0
2013-03-13 12:05:00,65.42,65.47,65.42,65.43,35200.0,55.073,55.1151,55.073,55.0814,35200.0
2013-03-13 12:10:00,65.44,65.46,65.42,65.44,21300.0,55.0898,55.1067,55.073,55.0898,21300.0
2013-03-13 12:15:00,65.43,65.47,65.42,65.44,25600.0,55.0814,55.1151,55.073,55.0898,25600.0
2013-03-13 12:20:00,65.45,65.48,65.41,65.42,28800.0,55.0983,55.1235,55.0646,55.073,28800.0
2013-03-13 12:25:00,65.42,65.48,65.41,65.47,42900.0,55.073,55.1235,55.0646,55.1151,42900.0
2013-03-13 12:30:00,65.47,65.55,65.46,65.54,43600.0,55.1151,55.1824,55.1067,55.174,43600.0
2013-03-13 12:35:00,65.54,65.58,65.5,65.5,48400.0,55.174,55.2077,55.1404,55.1404,48400.0
2013-03-13 12:40:00,65.5,65.53,65.47,65.47,17800.0,55.1404,55.1656,55.1151,55.1151,17800.0
2013-03-13 12:45:00,65.48,65.48,65.41,65.45,20100.0,55.1235,55.1235,55.0646,55.0983,20100.0
2013-03-13 12:50:00,65.45,65.47,65.43,65.43,15700.0,55.0983,55.1151,55.0814,55.0814,15700.0
2013-03-13 12:55:00,65.44,65.46,65.43,65.43,20100.0,55.0898,55.1067,55.0814,55.0814,20100.0
2013-03-13 13:00:00,65.44,65.49,65.42,65.43,25200.0,55.0898,55.1319,55.073,55.0814,25200.0
2013-03-13 13:05:00,65.43,65.45,65.42,65.42,18200.0,55.0814,55.0983,55.073,55.073,18200.0
2013-03-13 13:10:00,65.42,65.45,65.41,65.44,21800.0,55.073,55.0983,55.0646,55.0898,21800.0
2013-03-13 13:15:00,65.43,65.45,65.41,65.42,23200.0,55.0814,55.0983,55.0646,55.073,23200.0
2013-03-13 13:20:00,65.41,65.41,65.36,65.36,44700.0,55.0646,55.0646,55.0225,55.0225,44700.0
2013-03-13 13:25:00,65.36,65.4,65.36,65.4,22400.0,55.0225,55.0562,55.0225,55.0562,22400.0
2013-03-13 13:30:00,65.4,65.4,65.36,65.37,19500.0,55.0562,55.0562,55.0225,55.0309,19500.0
2013-03-13 13:35:00,65.37,65.37,65.36,65.36,9600.0,55.0309,55.0309,55.0225,55.0225,9600.0
2013-03-13 13:40:00,65.35,65.41,65.35,65.41,22100.0,55.0141,55.0646,55.0141,55.0646,22100.0
2013-03-13 13:45:00,65.41,65.48,65.41,65.47,25400.0,55.0646,55.1235,55.0646,55.1151,25400.0
2013-03-13 13:50:00,65.48,65.48,65.44,65.45,16400.0,55.1235,55.1235,55.0898,55.0983,16400.0
2013-03-13 13:55:00,65.44,65.46,65.42,65.42,11900.0,55.0898,55.1067,55.073,55.073,11900.0
2013-03-13 14:00:00,65.42,65.42,65.39,65.41,17500.0,55.073,55.073,55.0477,55.0646,17500.0
2013-03-13 14:05:00,65.4,65.4,65.37,65.37,21400.0,55.0562,55.0562,55.0309,55.0309,21400.0
2013-03-13 14:10:00,65.37,65.39,65.33,65.38,42800.0,55.0309,55.0477,54.9972,55.0393,42800.0
2013-03-13 14:15:00,65.39,65.39,65.36,65.36,24200.0,55.0477,55.0477,55.0225,55.0225,24200.0
2013-03-13 14:20:00,65.36,65.37,65.32,65.35,27500.0,55.0225,55.0309,54.9888,55.0141,27500.0
2013-03-13 14:25:00,65.35,65.38,65.32,65.37,44300.0,55.0141,55.0393,54.9888,55.0309,44300.0
2013-03-13 14:30:00,65.37,65.42,65.37,65.42,24100.0,55.0309,55.073,55.0309,55.073,24100.0
2013-03-13 14:35:00,65.41,65.41,65.33,65.34,20000.0,55.0646,55.0646,54.9972,55.0057,20000.0
2013-03-13 14:40:00,65.34,65.34,65.26,65.27,40500.0,55.0057,55.0057,54.9383,54.9467,40500.0
2013-03-13 14:45:00,65.28,65.29,65.25,65.25,30400.0,54.9551,54.9636,54.9299,54.9299,30400.0
2013-03-13 14:50:00,65.26,65.28,65.19,65.21,44400.0,54.9383,54.9551,54.8794,54.8962,44400.0
2013-03-13 14:55:00,65.2,65.2,65.17,65.18,49500.0,54.8878,54.8878,54.8625,54.871,49500.0
2013-03-13 15:00:00,65.18,65.26,65.18,65.25,36000.0,54.871,54.9383,54.871,54.9299,36000.0
2013-03-13 15:05:00,65.26,65.26,65.17,65.18,62000.0,54.9383,54.9383,54.8625,54.871,62000.0
2013-03-13 15:10:00,65.17,65.21,65.15,65.17,61400.0,54.8625,54.8962,54.8457,54.8625,61400.0
2013-03-13 15:15:00,65.17,65.23,65.17,65.17,45800.0,54.8625,54.9131,54.8625,54.8625,45800.0
2013-03-13 15:20:00,65.17,65.2,65.17,65.18,43000.0,54.8625,54.8878,54.8625,54.871,43000.0
2013-03-13 15:25:00,65.17,65.21,65.17,65.2,45500.0,54.8625,54.8962,54.8625,54.8878,45500.0
2013-03-13 15:30:00,65.21,65.26,65.2,65.22,57000.0,54.8962,54.9383,54.8878,54.9046,57000.0
2013-03-13 15:35:00,65.22,65.27,65.22,65.24,48500.0,54.9046,54.9467,54.9046,54.9215,48500.0
2013-03-13 15:40:00,65.25,65.26,65.2,65.23,128000.0,54.9299,54.9383,54.8878,54.9131,128000.0
2013-03-13 15:45:00,65.22,65.23,65.21,65.23,88200.0,54.9046,54.9131,54.8962,54.9131,88200.0
2013-03-13 15:50:00,65.23,65.28,65.22,65.26,143500.0,54.9131,54.9551,54.9046,54.9383,143500.0
2013-03-13 15:55:00,65.25,65.32,65.21,65.3,398200.0,54.9299,54.9888,54.8962,54.972,398200.0
2013-03-14 09:30:00,65.42,65.56,65.37,65.52,68800.0,55.073,55.1909,55.0309,55.1572,68800.0
2013-03-14 09:35:00,65.48,65.7,65.46,65.56,59200.0,55.1235,55.3087,55.1067,55.1909,59200.0
2013-03-14 09:40:00,65.54,65.68,65.54,65.66,57100.0,55.174,55.2919,55.174,55.275,57100.0
2013-03-14 09:45:00,65.64,65.7,65.56,65.66,80300.0,55.2582,55.3087,55.1909,55.275,80300.0
2013-03-14 09:50:00,65.66,65.75,65.57,65.61,85800.0,55.275,55.3508,55.1993,55.233,85800.0
2013-03-14 09:55:00,65.61,65.63,65.56,65.6,19600.0,55.233,55.2498,55.1909,55.2245,19600.0
2013-03-14 10:00:00,65.61,65.67,65.57,65.66,36100.0,55.233,55.2835,55.1993,55.275,36100.0
2013-03-14 10:05:00,65.66,65.66,65.57,65.59,32100.0,55.275,55.275,55.1993,55.2161,32100.0
2013-03-14 10:10:00,65.6,65.67,65.57,65.58,33900.0,55.2245,55.2835,55.1993,55.2077,33900.0
2013-03-14 10:15:00,65.56,65.58,65.5,65.57,54400.0,55.1909,55.2077,55.1404,55.1993,54400.0
2013-03-14 10:20:00,65.57,65.58,65.5,65.54,47000.0,55.1993,55.2077,55.1404,55.174,47000.0
2013-03-14 10:25:00,65.55,65.61,65.54,65.59,47300.0,55.1824,55.233,55.174,55.2161,47300.0
2013-03-14 10:30:00,65.58,65.61,65.57,65.61,30700.0,55.2077,55.233,55.1993,55.233,30700.0
2013-03-14 10:35:00,65.61,65.65,65.59,65.62,45800.0,55.233,55.2666,55.2161,55.2414,45800.0
2013-03-14 10:40:00,65.63,65.65,65.6,65.64,51400.0,55.2498,55.2666,55.2245,55.2582,51400.0
2013-03-14 10:45:00,65.64,65.64,65.55,65.61,59600.0,55.2582,55.2582,55.1824,55.233,59600.0
2013-03-14 10:50:00,65.62,65.65,65.6,65.65,28000.0,55.2414,55.2666,55.2245,55.2666,28000.0
2013-03-14 10:55:00,65.65,65.65,65.56,65.58,43000.0,55.2666,55.2666,55.1909,55.2077,43000.0
2013-03-14 11:00:00,65.58,65.61,65.53,65.53,33800.0,55.2077,55.233,55.1656,55.1656,33800.0
2013-03-14 11:05:00,65.53,65.53,65.49,65.49,24200.0,55.1656,55.1656,55.1319,55.1319,24200.0
2013-03-14 11:10:00,65.5,65.5,65.41,65.45,46900.0,55.1404,55.1404,55.0646,55.0983,46900.0
2013-03-14 11:15:00,65.46,65.51,65.45,65.48,26800.0,55.1067,55.1488,55.0983,55.1235,26800.0
2013-03-14 11:20:00,65.48,65.5,65.46,65.49,20700.0,55.1235,55.1404,55.1067,55.1319,20700.0
2013-03-14 11:25:00,65.49,65.49,65.45,65.45,17800.0,55.1319,55.1319,55.0983,55.0983,17800.0
2013-03-14 11:30:00,65.45,65.48,65.42,65.48,25200.0,55.0983,55.1235,55.073,55.1235,25200.0
2013-03-14 11:35:00,65.49,65.56,65.49,65.56,18100.0,55.1319,55.1909,55.1319,55.1909,18100.0
2013-03-14 11:40:00,65.56,65.59,65.53,65.58,31700.0,55.1909,55.2161,55.1656,55.2077,31700.0
2013-03-14 11:45:00,65.58,65.59,65.57,65.58,29200.0,55.2077,55.2161,55.1993,55.2077,29200.0
2013-03-14 11:50:00,65.58,65.61,65.58,65.61,33900.0,55.2077,55.233,55.2077,55.233,33900.0
2013-03-14 11:55:00,65.61,65.61,65.58,65.6,24900.0,55.233,55.233,55.2077,55.2245,24900.0
2013-03-14 12:00:00,65.6,65.63,65.59,65.62,24000.0,55.2245,55.2498,55.2161,55.2414,24000.0
2013-03-14 12:05:00,65.62,65.67,65.62,65.66,30000.0,55.2414,55.2835,55.2414,55.275,30000.0
2013-03-14 12:10:00,65.66,65.69,65.64,65.65,36000.0,55.275,55.3003,55.2582,55.2666,36000.0
2013-03-14 12:15:00,65.65,65.7,65.64,65.69,28900.0,55.2666,55.3087,55.2582,55.3003,28900.0
2013-03-14 12:20:00,65.68,65.68,65.64,65.66,50300.0,55.2919,55.2919,55.2582,55.275,50300.0
2013-03-14 12:25:00,65.66,65.66,65.59,65.6,35900.0,55.275,55.275,55.2161,55.2245,35900.0
2013-03-14 12:30:00,65.6,65.61,65.57,65.59,13800.0,55.2245,55.233,55.1993,55.2161,13800.0
2013-03-14 12:35:00,65.58,65.59,65.56,65.56,47100.0,55.2077,55.2161,55.1909,55.1909,47100.0
2013-03-14 12:40:00,65.54,65.55,65.48,65.51,43900.0,55.174,55.1824,55.1235,55.1488,43900.0
2013-03-14 12:45:00,65.51,65.51,65.46,65.48,21000.0,55.1488,55.1488,55.1067,55.1235,21000.0
2013-03-14 12:50:00,65.48,65.52,65.46,65.48,32900.0,55.1235,55.1572,55.1067,55.1235,32900.0
2013-03-14 12:55:00,65.48,65.48,65.43,65.43,20200.0,55.1235,55.1235,55.0814,55.0814,20200.0
2013-03-14 13:00:00,65.43,65.46,65.42,65.45,32100.0,55.0814,55.1067,55.073,55.0983,32100.0
2013-03-14 13:05:00,65.45,65.48,65.45,65.46,22400.0,55.0983,55.1235,55.0983,55.1067,22400.0
2013-03-14 13:10:00,65.46,65.47,65.4,65.4,42500.0,55.1067,55.1151,55.0562,55.0562,42500.0
2013-03-14 13:15:00,65.4,65.42,65.37,65.4,28400.0,55.0562,55.073,55.0309,55.0562,28400.0
2013-03-14 13:20:00,65.41,65.42,65.4,65.41,14600.0,55.0646,55.073,55.0562,55.0646,14600.0
2013-03-14 13:25:00,65.41,65.44,65.39,65.39,21300.0,55.0646,55.0898,55.0477,55.0477,21300.0
2013-03-14 13:30:00,65.4,65.42,65.37,65.4,58600.0,55.0562,55.073,55.0309,55.0562,58600.0
2013-03-14 13:35:00,65.4,65.41,65.37,65.4,36200.0,55.0562,55.0646,55.0309,55.0562,36200.0
2013-03-14 13:40:00,65.4,65.4,65.35,65.4,17500.0,55.0562,55.0562,55.0141,55.0562,17500.0
2013-03-14 13:45:00,65.4,65.41,65.34,65.37,60400.0,55.0562,55.0646,55.0057,55.0309,60400.0
2013-03-14 13:50:00,65.37,65.38,65.32,65.34,31900.0,55.0309,55.0393,54.9888,55.0057,31900.0
2013-03-14 13:55:00,65.34,65.37,65.32,65.36,32800.0,55.0057,55.0309,54.9888,55.0225,32800.0
2013-03-14 14:00:00,65.35,65.39,65.35,65.37,25000.0,55.0141,55.0477,55.0141,55.0309,25000.0
2013-03-14 14:05:00,65.37,65.4,65.35,65.38,34600.0,55.0309,55.0562,55.0141,55.0393,34600.0
2013-03-14 14:10:00,65.38,65.45,65.36,65.42,47100.0,55.0393,55.0983,55.0225,55.073,47100.0
2013-03-14 14:15:00,65.42,65.42,65.37,65.4,17400.0,55.073,55.073,55.0309,55.0562,17400.0
2013-03-14 14:20:00,65.4,65.43,65.39,65.41,13100.0,55.0562,55.0814,55.0477,55.0646,13100.0
2013-03-14 14:25:00,65.41,65.41,65.39,65.4,17000.0,55.0646,55.0646,55.0477,55.0562,17000.0
2013-03-14 14:30:00,65.41,65.41,65.37,65.37,11800.0,55.0646,55.0646,55.0309,55.0309,11800.0
2013-03-14 14:35:00,65.38,65.4,65.36,65.36,18800.0,55.0393,55.0562,55.0225,55.0225,18800.0
2013-03-14 14:40:00,65.36,65.39,65.36,65.39,21700.0,55.0225,55.0477,55.0225,55.0477,21700.0
2013-03-14 14:45:00,65.39,65.4,65.37,65.38,26800.0,55.0477,55.0562,55.0309,55.0393,26800.0
2013-03-14 14:50:00,65.38,65.4,65.37,65.37,19400.0,55.0393,55.0562,55.0309,55.0309,19400.0
2013-03-14 14:55:00,65.37,65.39,65.35,65.36,20300.0,55.0309,55.0477,55.0141,55.0225,20300.0
2013-03-14 15:00:00,65.36,65.37,65.35,65.37,23000.0,55.0225,55.0309,55.0141,55.0309,23000.0
2013-03-14 15:05:00,65.37,65.38,65.33,65.34,22100.0,55.0309,55.0393,54.9972,55.0057,22100.0
2013-03-14 15:10:00,65.33,65.34,65.32,65.34,27600.0,54.9972,55.0057,54.9888,55.0057,27600.0
2013-03-14 15:15:00,65.33,65.37,65.32,65.34,45100.0,54.9972,55.0309,54.9888,55.0057,45100.0
2013-03-14 15:20:00,65.34,65.37,65.32,65.33,21500.0,55.0057,55.0309,54.9888,54.9972,21500.0
2013-03-14 15:25:00,65.32,65.33,65.3,65.31,32800.0,54.9888,54.9972,54.972,54.9804,32800.0
2013-03-14 15:30:00,65.3,65.37,65.29,65.32,53700.0,54.972,55.0309,54.9636,54.9888,53700.0
2013-03-14 15:35:00,65.32,65.36,65.32,65.34,47000.0,54.9888,55.0225,54.9888,55.0057,47000.0
2013-03-14 15:40:00,65.34,65.38,65.34,65.37,55800.0,55.0057,55.0393,55.0057,55.0309,55800.0
2013-03-14 15:45:00,65.38,65.42,65.35,65.35,92200.0,55.0393,55.073,55.0141,55.0141,92200.0
2013-03-14 15:50:00,65.36,65.37,65.31,65.32,71800.0,55.0225,55.0309,54.9804,54.9888,71800.0
2013-03-14 15:55:00,65.33,65.38,65.32,65.36,289900.0,54.9972,55.0393,54.9888,55.0225,289900.0
2013-03-15 09:30:00,65.64,65.67,65.4,65.4,1955600.0,55.2582,55.2835,55.0562,55.0562,1955600.0
2013-03-15 09:35:00,65.41,65.56,65.34,65.55,189000.0,55.0646,55.1909,55.0057,55.1824,189000.0
2013-03-15 09:40:00,65.54,65.77,65.52,65.73,120600.0,55.174,55.3676,55.1572,55.334,120600.0
2013-03-15 09:45:00,65.72,65.8,65.68,65.79,106500.0,55.3256,55.3929,55.2919,55.3845,106500.0
2013-03-15 09:50:00,65.78,65.81,65.63,65.65,102300.0,55.3761,55.4013,55.2498,55.2666,102300.0
2013-03-15 09:55:00,65.64,65.66,65.53,65.56,182700.0,55.2582,55.275,55.1656,55.1909,182700.0
2013-03-15 10:00:00,65.55,65.85,65.55,65.81,145200.0,55.1824,55.435,55.1824,55.4013,145200.0
2013-03-15 10:05:00,65.81,65.91,65.79,65.87,128200.0,55.4013,55.4855,55.3845,55.4518,128200.0
2013-03-15 10:10:00,65.86,65.87,65.72,65.75,79800.0,55.4434,55.4518,55.3256,55.3508,79800.0
2013-03-15 10:15:00,65.75,65.79,65.69,65.79,67800.0,55.3508,55.3845,55.3003,55.3845,67800.0
2013-03-15 10:20:00,65.8,65.98,65.8,65.97,83700.0,55.3929,55.5444,55.3929,55.536,83700.0
2013-03-15 10:25:00,65.96,66.18,65.96,66.06,198200.0,55.5276,55.7128,55.5276,55.6118,198200.0
2013-03-15 10:30:00,66.05,66.23,66.02,66.16,168200.0,55.6034,55.7549,55.5781,55.696,168200.0
2013-03-15 10:35:00,66.16,66.42,66.15,66.38,173300.0,55.696,55.9148,55.6875,55.8812,173300.0
2013-03-15 10:40:00,66.37,66.43,66.19,66.2,75500.0,55.8728,55.9233,55.7212,55.7296,75500.0
2013-03-15 10:45:00,66.2,66.21,66.05,66.11,60400.0,55.7296,55.7381,55.6034,55.6539,60400.0
2013-03-15 10:50:00,66.11,66.11,66.0,66.01,37200.0,55.6539,55.6539,55.5613,55.5697,37200.0
2013-03-15 10:55:00,66.0,66.07,65.98,66.05,68800.0,55.5613,55.6202,55.5444,55.6034,68800.0
2013-03-15 11:00:00,66.04,66.19,66.02,66.16,64100.0,55.5949,55.7212,55.5781,55.696,64100.0
2013-03-15 11:05:00,66.17,66.2,66.12,66.2,59900.0,55.7044,55.7296,55.6623,55.7296,59900.0
2013-03-15 11:10:00,66.2,66.2,66.05,66.07,43300.0,55.7296,55.7296,55.6034,55.6202,43300.0
2013-03-15 11:15:00,66.06,66.09,66.02,66.03,63900.0,55.6118,55.637,55.5781,55.5865,63900.0
2013-03-15 11:20:00,66.03,66.1,66.0,66.05,73000.0,55.5865,55.6455,55.5613,55.6034,73000.0
2013-03-15 11:25:00,66.08,66.16,66.07,66.1,32500.0,55.6286,55.696,55.6202,55.6455,32500.0
2013-03-15 11:30:00,66.09,66.11,66.06,66.11,32900.0,55.637,55.6539,55.6118,55.6539,32900.0
2013-03-15 11:35:00,66.12,66.15,66.08,66.15,42800.0,55.6623,55.6875,55.6286,55.6875,42800.0
2013-03-15 11:40:00,66.15,66.18,66.14,66.18,32000.0,55.6875,55.7128,55.6791,55.7128,32000.0
2013-03-15 11:45:00,66.18,66.18,66.11,66.16,27300.0,55.7128,55.7128,55.6539,55.696,27300.0
2013-03-15 11:50:00,66.14,66.18,66.14,66.16,25800.0,55.6791,55.7128,55.6791,55.696,25800.0
2013-03-15 11:55:00,66.15,66.17,66.12,66.12,29100.0,55.6875,55.7044,55.6623,55.6623,29100.0
2013-03-15 12:00:00,66.12,66.12,66.06,66.09,22700.0,55.6623,55.6623,55.6118,55.637,22700.0
2013-03-15 12:05:00,66.08,66.15,66.05,66.12,54100.0,55.6286,55.6875,55.6034,55.6623,54100.0
2013-03-15 12:10:00,66.12,66.22,66.12,66.19,51500.0,55.6623,55.7465,55.6623,55.7212,51500.0
2013-03-15 12:15:00,66.16,66.28,66.16,66.23,49200.0,55.696,55.797,55.696,55.7549,49200.0
2013-03-15 12:20:00,66.24,66.31,66.23,66.31,35700.0,55.7633,55.8222,55.7549,55.8222,35700.0
2013-03-15 12:25:00,66.31,66.37,66.28,66.29,68000.0,55.8222,55.8728,55.797,55.8054,68000.0
2013-03-15 12:30:00,66.27,66.28,66.18,66.22,53700.0,55.7886,55.797,55.7128,55.7465,53700.0
2013-03-15 12:35:00,66.23,66.25,66.18,66.19,26600.0,55.7549,55.7717,55.7128,55.7212,26600.0
2013-03-15 12:40:00,66.2,66.24,66.19,66.23,23600.0,55.7296,55.7633,55.7212,55.7549,23600.0
2013-03-15 12:45:00,66.23,66.23,66.17,66.2,32200.0,55.7549,55.7549,55.7044,55.7296,32200.0
2013-03-15 12:50:00,66.19,66.21,66.1,66.1,86200.0,55.7212,55.7381,55.6455,55.6455,86200.0
2013-03-15 12:55:00,66.11,66.13,66.06,66.06,107000.0,55.6539,55.6707,55.6118,55.6118,107000.0
2013-03-15 13:00:00,66.06,66.09,66.04,66.07,82100.0,55.6118,55.637,55.5949,55.6202,82100.0
2013-03-15 13:05:00,66.08,66.11,66.06,66.07,31500.0,55.6286,55.6539,55.6118,55.6202,31500.0
2013-03-15 13:10:00,66.08,66.13,66.07,66.12,39100.0,55.6286,55.6707,55.6202,55.6623,39100.0
2013-03-15 13:15:00,66.13,66.16,66.12,66.16,46700.0,55.6707,55.696,55.6623,55.696,46700.0
2013-03-15 13:20:00,66.17,66.2,66.15,66.17,28000.0,55.7044,55.7296,55.6875,55.7044,28000.0
2013-03-15 13:25:00,66.17,66.27,66.17,66.27,34600.0,55.7044,55.7886,55.7044,55.7886,34600.0
2013-03-15 13:30:00,66.27,66.29,66.25,66.26,70500.0,55.7886,55.8054,55.7717,55.7801,70500.0
2013-03-15 13:35:00,66.26,66.27,66.25,66.26,18500.0,55.7801,55.7886,55.7717,55.7801,18500.0
2013-03-15 13:40:00,66.26,66.27,66.22,66.24,34700.0,55.7801,55.7886,55.7465,55.7633,34700.0
2013-03-15 13:45:00,66.23,66.24,66.21,66.22,26300.0,55.7549,55.7633,55.7381,55.7465,26300.0
2013-03-15 13:50:00,66.22,66.22,66.19,66.19,12800.0,55.7465,55.7465,55.7212,55.7212,12800.0
2013-03-15 13:55:00,66.19,66.2,66.16,66.18,25700.0,55.7212,55.7296,55.696,55.7128,25700.0
2013-03-15 14:00:00,66.17,66.24,66.17,66.23,35500.0,55.7044,55.7633,55.7044,55.7549,35500.0
2013-03-15 14:05:00,66.23,66.24,66.19,66.22,42800.0,55.7549,55.7633,55.7212,55.7465,42800.0
2013-03-15 14:10:00,66.22,66.24,66.18,66.19,27400.0,55.7465,55.7633,55.7128,55.7212,27400.0
2013-03-15 14:15:00,66.18,66.2,66.13,66.16,33500.0,55.7128,55.7296,55.6707,55.696,33500.0
2013-03-15 14:20:00,66.16,66.23,66.15,66.21,168900.0,55.696,55.7549,55.6875,55.7381,168900.0
2013-03-15 14:25:00,66.2,66.21,66.16,66.18,30200.0,55.7296,55.7381,55.696,55.7128,30200.0
2013-03-15 14:30:00,66.18,66.21,66.16,66.16,44500.0,55.7128,55.7381,55.696,55.696,44500.0
2013-03-15 14:35:00,66.16,66.18,66.12,66.14,37900.0,55.696,55.7128,55.6623,55.6791,37900.0
2013-03-15 14:40:00,66.14,66.18,66.12,66.18,46900.0,55.6791,55.7128,55.6623,55.7128,46900.0
2013-03-15 14:45:00,66.18,66.2,66.15,66.16,27300.0,55.7128,55.7296,55.6875,55.696,27300.0
2013-03-15 14:50:00,66.16,66.17,66.11,66.15,36300.0,55.696,55.7044,55.6539,55.6875,36300.0
2013-03-15 14:55:00,66.15,66.17,66.13,66.17,30700.0,55.6875,55.7044,55.6707,55.7044,30700.0
2013-03-15 15:00:00,66.17,66.21,66.15,66.21,51500.0,55.7044,55.7381,55.6875,55.7381,51500.0
2013-03-15 15:05:00,66.21,66.26,66.2,66.26,55100.0,55.7381,55.7801,55.7296,55.7801,55100.0
2013-03-15 15:10:00,66.24,66.26,66.22,66.25,33900.0,55.7633,55.7801,55.7465,55.7717,33900.0
2013-03-15 15:15:00,66.25,66.28,66.25,66.27,38000.0,55.7717,55.797,55.7717,55.7886,38000.0
2013-03-15 15:20:00,66.28,66.29,66.22,66.23,80200.0,55.797,55.8054,55.7465,55.7549,80200.0
2013-03-15 15:25:00,66.23,66.25,66.22,66.24,38500.0,55.7549,55.7717,55.7465,55.7633,38500.0
2013-03-15 15:30:00,66.24,66.25,66.21,66.23,69300.0,55.7633,55.7717,55.7381,55.7549,69300.0
2013-03-15 15:35:00,66.24,66.3,66.23,66.26,79400.0,55.7633,55.8138,55.7549,55.7801,79400.0
2013-03-15 15:40:00,66.26,66.27,66.21,66.22,62100.0,55.7801,55.7886,55.7381,55.7465,62100.0
2013-03-15 15:45:00,66.22,66.26,66.19,66.19,121800.0,55.7465,55.7801,55.7212,55.7212,121800.0
2013-03-15 15:50:00,66.19,66.23,66.17,66.19,128800.0,55.7212,55.7549,55.7044,55.7212,128800.0
2013-03-15 15:55:00,66.2,66.24,66.11,66.14,442400.0,55.7296,55.7633,55.6539,55.6791,442400.0
2013-03-18 09:30:00,65.15,65.44,64.76,65.34,151700.0,54.8457,55.0898,54.5174,55.0057,151700.0
2013-03-18 09:35:00,65.36,65.72,65.34,65.69,60900.0,55.0225,55.3256,55.0057,55.3003,60900.0
2013-03-18 09:40:00,65.7,65.72,65.52,65.54,90900.0,55.3087,55.3256,55.1572,55.174,90900.0
2013-03-18 09:45:00,65.55,65.62,65.5,65.6,48800.0,55.1824,55.2414,55.1404,55.2245,48800.0
2013-03-18 09:50:00,65.6,65.6,65.47,65.49,45100.0,55.2245,55.2245,55.1151,55.1319,45100.0
2013-03-18 09:55:00,65.5,65.59,65.5,65.55,93300.0,55.1404,55.2161,55.1404,55.1824,93300.0
2013-03-18 10:00:00,65.54,65.6,65.47,65.55,58400.0,55.174,55.2245,55.1151,55.1824,58400.0
2013-03-18 10:05:00,65.54,65.54,65.47,65.47,26100.0,55.174,55.174,55.1151,55.1151,26100.0
2013-03-18 10:10:00,65.47,65.52,65.45,65.5,52300.0,55.1151,55.1572,55.0983,55.1404,52300.0
2013-03-18 10:15:00,65.5,65.56,65.49,65.5,31200.0,55.1404,55.1909,55.1319,55.1404,31200.0
2013-03-18 10:20:00,65.5,65.54,65.46,65.47,23100.0,55.1404,55.174,55.1067,55.1151,23100.0
2013-03-18 10:25:00,65.47,65.62,65.47,65.52,34200.0,55.1151,55.2414,55.1151,55.1572,34200.0
2013-03-18 10:30:00,65.53,65.54,65.45,65.53,27900.0,55.1656,55.174,55.0983,55.1656,27900.0
2013-03-18 10:35:00,65.53,65.57,65.45,65.47,44400.0,55.1656,55.1993,55.0983,55.1151,44400.0
2013-03-18 10:40:00,65.46,65.48,65.38,65.38,38700.0,55.1067,55.1235,55.0393,55.0393,38700.0
2013-03-18 10:45:00,65.38,65.48,65.34,65.47,47800.0,55.0393,55.1235,55.0057,55.1151,47800.0
2013-03-18 10:50:00,65.48,65.49,65.36,65.36,50700.0,55.1235,55.1319,55.0225,55.0225,50700.0
2013-03-18 10:55:00,65.36,65.41,65.33,65.34,42700.0,55.0225,55.0646,54.9972,55.0057,42700.0
2013-03-18 11:00:00,65.33,65.48,65.33,65.48,39400.0,54.9972,55.1235,54.9972,55.1235,39400.0
2013-03-18 11:05:00,65.49,65.5,65.43,65.45,37500.0,55.1319,55.1404,55.0814,55.0983,37500.0
2013-03-18 11:10:00,65.45,65.5,65.4,65.4,38900.0,55.0983,55.1404,55.0562,55.0562,38900.0
2013-03-18 11:15:00,65.41,65.44,65.39,65.4,43600.0,55.0646,55.0898,55.0477,55.0562,43600.0
2013-03-18 11:20:00,65.4,65.44,65.38,65.44,50500.0,55.0562,55.0898,55.0393,55.0898,50500.0
2013-03-18 11:25:00,65.45,65.47,65.4,65.42,42900.0,55.0983,55.1151,55.0562,55.073,42900.0
2013-03-18 11:30:00,65.42,65.48,65.42,65.45,47300.0,55.073,55.1235,55.073,55.0983,47300.0
2013-03-18 11:35:00,65.45,65.47,65.41,65.43,39800.0,55.0983,55.1151,55.0646,55.0814,39800.0
2013-03-18 11:40:00,65.43,65.47,65.39,65.44,41300.0,55.0814,55.1151,55.0477,55.0898,41300.0
2013-03-18 11:45:00,65.45,65.48,65.44,65.48,28100.0,55.0983,55.1235,55.0898,55.1235,28100.0
2013-03-18 11:50:00,65.48,65.53,65.47,65.52,23000.0,55.1235,55.1656,55.1151,55.1572,23000.0
2013-03-18 11:55:00,65.51,65.55,65.46,65.55,29300.0,55.1488,55.1824,55.1067,55.1824,29300.0
2013-03-18 12:00:00,65.53,65.66,65.53,65.66,59200.0,55.1656,55.275,55.1656,55.275,59200.0
2013-03-18 12:05:00,65.66,65.7,65.62,65.68,55000.0,55.275,55.3087,55.2414,55.2919,55000.0
2013-03-18 12:10:00,65.68,65.75,65.68,65.73,43400.0,55.2919,55.3508,55.2919,55.334,43400.0
2013-03-18 12:15:00,65.73,65.76,65.71,65.73,52500.0,55.334,55.3592,55.3171,55.334,52500.0
2013-03-18 12:20:00,65.74,65.74,65.7,65.7,42900.0,55.3424,55.3424,55.3087,55.3087,42900.0
2013-03-18 12:25:00,65.7,65.77,65.69,65.7,42900.0,55.3087,55.3676,55.3003,55.3087,42900.0
2013-03-18 12:30:00,65.71,65.75,65.69,65.74,34000.0,55.3171,55.3508,55.3003,55.3424,34000.0
2013-03-18 12:35:00,65.74,65.76,65.72,65.72,26500.0,55.3424,55.3592,55.3256,55.3256,26500.0
2013-03-18 12:40:00,65.72,65.74,65.69,65.74,31300.0,55.3256,55.3424,55.3003,55.3424,31300.0
2013-03-18 12:45:00,65.74,65.74,65.69,65.71,27600.0,55.3424,55.3424,55.3003,55.3171,27600.0
2013-03-18 12:50:00,65.71,65.78,65.7,65.78,36100.0,55.3171,55.3761,55.3087,55.3761,36100.0
2013-03-18 12:55:00,65.78,65.85,65.76,65.84,34800.0,55.3761,55.435,55.3592,55.4266,34800.0
2013-03-18 13:00:00,65.84,65.84,65.75,65.75,40000.0,55.4266,55.4266,55.3508,55.3508,40000.0
2013-03-18 13:05:00,65.76,65.82,65.76,65.8,16900.0,55.3592,55.4097,55.3592,55.3929,16900.0
2013-03-18 13:10:00,65.8,65.84,65.78,65.78,15000.0,55.3929,55.4266,55.3761,55.3761,15000.0
2013-03-18 13:15:00,65.77,65.77,65.69,65.73,58700.0,55.3676,55.3676,55.3003,55.334,58700.0
2013-03-18 13:20:00,65.73,65.75,65.7,65.75,29700.0,55.334,55.3508,55.3087,55.3508,29700.0
2013-03-18 13:25:00,65.75,65.83,65.74,65.83,106900.0,55.3508,55.4182,55.3424,55.4182,106900.0
2013-03-18 13:30:00,65.83,65.86,65.8,65.83,54100.0,55.4182,55.4434,55.3929,55.4182,54100.0
2013-03-18 13:35:00,65.82,65.88,65.8,65.87,73500.0,55.4097,55.4603,55.3929,55.4518,73500.0
2013-03-18 13:40:00,65.88,65.9,65.85,65.9,49400.0,55.4603,55.4771,55.435,55.4771,49400.0
2013-03-18 13:45:00,65.91,65.95,65.9,65.93,31800.0,55.4855,55.5192,55.4771,55.5023,31800.0
2013-03-18 13:50:00,65.92,65.92,65.84,65.86,26600.0,55.4939,55.4939,55.4266,55.4434,26600.0
2013-03-18 13:55:00,65.87,65.88,65.84,65.84,34100.0,55.4518,55.4603,55.4266,55.4266,34100.0
2013-03-18 14:00:00,65.85,65.91,65.84,65.91,22300.0,55.435,55.4855,55.4266,55.4855,22300.0
2013-03-18 14:05:00,65.91,65.94,65.91,65.94,22600.0,55.4855,55.5108,55.4855,55.5108,22600.0
2013-03-18 14:10:00,65.93,66.0,65.92,65.99,34900.0,55.5023,55.5613,55.4939,55.5529,34900.0
2013-03-18 14:15:00,66.0,66.06,66.0,66.03,45700.0,55.5613,55.6118,55.5613,55.5865,45700.0
2013-03-18 14:20:00,66.03,66.07,66.02,66.06,14500.0,55.5865,55.6202,55.5781,55.6118,14500.0
2013-03-18 14:25:00,66.06,66.12,66.03,66.12,44800.0,55.6118,55.6623,55.5865,55.6623,44800.0
2013-03-18 14:30:00,66.12,66.13,66.02,66.02,32200.0,55.6623,55.6707,55.5781,55.5781,32200.0
2013-03-18 14:35:00,66.02,66.04,65.99,66.01,34400.0,55.5781,55.5949,55.5529,55.5697,34400.0
2013-03-18 14:40:00,66.01,66.07,65.99,66.07,18400.0,55.5697,55.6202,55.5529,55.6202,18400.0
2013-03-18 14:45:00,66.07,66.07,65.99,66.02,34500.0,55.6202,55.6202,55.5529,55.5781,34500.0
2013-03-18 14:50:00,66.02,66.02,65.96,66.0,22100.0,55.5781,55.5781,55.5276,55.5613,22100.0
2013-03-18 14:55:00,66.0,66.01,65.92,65.93,40100.0,55.5613,55.5697,55.4939,55.5023,40100.0
2013-03-18 15:00:00,65.94,65.97,65.88,65.9,53900.0,55.5108,55.536,55.4603,55.4771,53900.0
2013-03-18 15:05:00,65.9,66.03,65.9,66.0,52300.0,55.4771,55.5865,55.4771,55.5613,52300.0
2013-03-18 15:10:00,66.0,66.09,66.0,66.09,46500.0,55.5613,55.637,55.5613,55.637,46500.0
2013-03-18 15:15:00,66.09,66.1,65.9,65.92,86400.0,55.637,55.6455,55.4771,55.4939,86400.0
2013-03-18 15:20:00,65.92,65.96,65.85,65.9,40000.0,55.4939,55.5276,55.435,55.4771,40000.0
2013-03-18 15:25:00,65.9,65.9,65.77,65.8,49000.0,55.4771,55.4771,55.3676,55.3929,49000.0
2013-03-18 15:30:00,65.8,65.83,65.78,65.8,37100.0,55.3929,55.4182,55.3761,55.3929,37100.0
2013-03-18 15:35:00,65.81,65.84,65.72,65.72,118700.0,55.4013,55.4266,55.3256,55.3256,118700.0
2013-03-18 15:40:00,65.72,65.78,65.68,65.71,76500.0,55.3256,55.3761,55.2919,55.3171,76500.0
2013-03-18 15:45:00,65.72,65.78,65.69,65.71,107400.0,55.3256,55.3761,55.3003,55.3171,107400.0
2013-03-18 15:50:00,65.7,65.73,65.66,65.68,133600.0,55.3087,55.334,55.275,55.2919,133600.0
2013-03-18 15:55:00,65.68,65.8,65.66,65.79,276900.0,55.2919,55.3929,55.275,55.3845,276900.0
2013-03-19 09:30:00,65.99,66.14,65.92,66.05,74900.0,55.5529,55.6791,55.4939,55.6034,74900.0
2013-03-19 09:35:00,66.04,66.04,65.76,65.78,51200.0,55.5949,55.5949,55.3592,55.3761,51200.0
2013-03-19 09:40:00,65.75,65.8,65.71,65.75,26400.0,55.3508,55.3929,55.3171,55.3508,26400.0
2013-03-19 09:45:00,65.76,65.87,65.74,65.87,44800.0,55.3592,55.4518,55.3424,55.4518,44800.0
2013-03-19 09:50:00,65.85,65.89,65.75,65.75,42300.0,55.435,55.4687,55.3508,55.3508,42300.0
2013-03-19 09:55:00,65.74,65.76,65.62,65.73,48300.0,55.3424,55.3592,55.2414,55.334,48300.0
2013-03-19 10:00:00,65.72,65.72,65.62,65.65,45800.0,55.3256,55.3256,55.2414,55.2666,45800.0
2013-03-19 10:05:00,65.64,65.65,65.58,65.63,43400.0,55.2582,55.2666,55.2077,55.2498,43400.0
2013-03-19 10:10:00,65.63,65.66,65.6,65.61,36100.0,55.2498,55.275,55.2245,55.233,36100.0
2013-03-19 10:15:00,65.61,65.65,65.6,65.65,31900.0,55.233,55.2666,55.2245,55.2666,31900.0
2013-03-19 10:20:00,65.65,65.66,65.48,65.49,55900.0,55.2666,55.275,55.1235,55.1319,55900.0
2013-03-19 10:25:00,65.49,65.52,65.4,65.4,37800.0,55.1319,55.1572,55.0562,55.0562,37800.0
2013-03-19 10:30:00,65.4,65.45,65.36,65.41,55300.0,55.0562,55.0983,55.0225,55.0646,55300.0
2013-03-19 10:35:00,65.4,65.47,65.38,65.42,34300.0,55.0562,55.1151,55.0393,55.073,34300.0
2013-03-19 10:40:00,65.42,65.42,65.36,65.37,30900.0,55.073,55.073,55.0225,55.0309,30900.0
2013-03-19 10:45:00,65.36,65.39,65.28,65.31,36200.0,55.0225,55.0477,54.9551,54.9804,36200.0
2013-03-19 10:50:00,65.31,65.39,65.31,65.36,29900.0,54.9804,55.0477,54.9804,55.0225,29900.0
2013-03-19 10:55:00,65.36,65.39,65.31,65.38,33300.0,55.0225,55.0477,54.9804,55.0393,33300.0
2013-03-19 11:00:00,65.38,65.38,65.31,65.33,20900.0,55.0393,55.0393,54.9804,54.9972,20900.0
2013-03-19 11:05:00,65.32,65.43,65.32,65.34,40700.0,54.9888,55.0814,54.9888,55.0057,40700.0
2013-03-19 11:10:00,65.34,65.38,65.32,65.35,56000.0,55.0057,55.0393,54.9888,55.0141,56000.0
2013-03-19 11:15:00,65.35,65.5,65.33,65.47,42000.0,55.0141,55.1404,54.9972,55.1151,42000.0
2013-03-19 11:20:00,65.47,65.47,65.33,65.36,40300.0,55.1151,55.1151,54.9972,55.0225,40300.0
2013-03-19 11:25:00,65.35,65.39,65.3,65.36,28700.0,55.0141,55.0477,54.972,55.0225,28700.0
2013-03-19 11:30:00,65.38,65.42,65.32,65.34,51800.0,55.0393,55.073,54.9888,55.0057,51800.0
2013-03-19 11:35:00,65.34,65.36,65.26,65.26,32900.0,55.0057,55.0225,54.9383,54.9383,32900.0
2013-03-19 11:40:00,65.26,65.28,65.22,65.25,33200.0,54.9383,54.9551,54.9046,54.9299,33200.0
2013-03-19 11:45:00,65.25,65.27,65.09,65.11,52900.0,54.9299,54.9467,54.7952,54.812,52900.0
2013-03-19 11:50:00,65.11,65.14,65.05,65.12,74700.0,54.812,54.8373,54.7615,54.8205,74700.0
2013-03-19 11:55:00,65.11,65.14,64.93,65.01,80600.0,54.812,54.8373,54.6605,54.7279,80600.0
2013-03-19 12:00:00,65.0,65.06,64.98,65.05,38900.0,54.7194,54.7699,54.7026,54.7615,38900.0
2013-03-19 12:05:00,65.04,65.05,64.99,65.02,30000.0,54.7531,54.7615,54.711,54.7363,30000.0
2013-03-19 12:10:00,65.03,65.03,64.95,65.03,32900.0,54.7447,54.7447,54.6773,54.7447,32900.0
2013-03-19 12:15:00,65.03,65.05,64.95,65.05,30300.0,54.7447,54.7615,54.6773,54.7615,30300.0
2013-03-19 12:20:00,65.05,65.12,65.02,65.07,39100.0,54.7615,54.8205,54.7363,54.7784,39100.0
2013-03-19 12:25:00,65.08,65.19,65.05,65.17,42100.0,54.7868,54.8794,54.7615,54.8625,42100.0
2013-03-19 12:30:00,65.16,65.18,65.09,65.11,45000.0,54.8541,54.871,54.7952,54.812,45000.0
2013-03-19 12:35:00,65.11,65.15,65.11,65.13,33700.0,54.812,54.8457,54.812,54.8289,33700.0
2013-03-19 12:40:00,65.12,65.2,65.12,65.2,41900.0,54.8205,54.8878,54.8205,54.8878,41900.0
2013-03-19 12:45:00,65.19,65.23,65.14,65.15,55300.0,54.8794,54.9131,54.8373,54.8457,55300.0
2013-03-19 12:50:00,65.17,65.18,65.05,65.06,39700.0,54.8625,54.871,54.7615,54.7699,39700.0
2013-03-19 12:55:00,65.06,65.08,65.0,65.05,35800.0,54.7699,54.7868,54.7194,54.7615,35800.0
2013-03-19 13:00:00,65.05,65.08,64.99,65.01,35300.0,54.7615,54.7868,54.711,54.7279,35300.0
2013-03-19 13:05:00,65.01,65.07,65.0,65.04,52700.0,54.7279,54.7784,54.7194,54.7531,52700.0
2013-03-19 13:10:00,65.05,65.06,64.97,64.98,36800.0,54.7615,54.7699,54.6942,54.7026,36800.0
2013-03-19 13:15:00,64.98,64.98,64.86,64.86,43200.0,54.7026,54.7026,54.6016,54.6016,43200.0
2013-03-19 13:20:00,64.86,64.92,64.83,64.86,51500.0,54.6016,54.6521,54.5763,54.6016,51500.0
2013-03-19 13:25:00,64.86,64.9,64.81,64.85,43400.0,54.6016,54.6352,54.5595,54.5932,43400.0
2013-03-19 13:30:00,64.85,65.01,64.84,65.01,42300.0,54.5932,54.7279,54.5847,54.7279,42300.0
2013-03-19 13:35:00,65.0,65.01,64.84,64.89,42500.0,54.7194,54.7279,54.5847,54.6268,42500.0
2013-03-19 13:40:00,64.88,64.94,64.84,64.92,37000.0,54.6184,54.6689,54.5847,54.6521,37000.0
2013-03-19 13:45:00,64.91,64.93,64.85,64.9,39600.0,54.6437,54.6605,54.5932,54.6352,39600.0
2013-03-19 13:50:00,64.89,64.92,64.82,64.84,47800.0,54.6268,54.6521,54.5679,54.5847,47800.0
2013-03-19 13:55:00,64.85,64.88,64.81,64.81,69900.0,54.5932,54.6184,54.5595,54.5595,69900.0
2013-03-19 14:00:00,64.82,64.88,64.81,64.83,50200.0,54.5679,54.6184,54.5595,54.5763,50200.0
2013-03-19 14:05:00,64.83,64.93,64.82,64.91,41300.0,54.5763,54.6605,54.5679,54.6437,41300.0
2013-03-19 14:10:00,64.9,64.92,64.83,64.83,50100.0,54.6352,54.6521,54.5763,54.5763,50100.0
2013-03-19 14:15:00,64.84,64.92,64.8,64.85,80600.0,54.5847,54.6521,54.5511,54.5932,80600.0
2013-03-19 14:20:00,64.84,65.02,64.83,65.02,41100.0,54.5847,54.7363,54.5763,54.7363,41100.0
2013-03-19 14:25:00,65.02,65.06,65.0,65.03,73200.0,54.7363,54.7699,54.7194,54.7447,73200.0
2013-03-19 14:30:00,65.04,65.14,65.03,65.1,78900.0,54.7531,54.8373,54.7447,54.8036,78900.0
2013-03-19 14:35:00,65.1,65.17,65.09,65.13,35500.0,54.8036,54.8625,54.7952,54.8289,35500.0
2013-03-19 14:40:00,65.14,65.17,64.97,64.99,104100.0,54.8373,54.8625,54.6942,54.711,104100.0
2013-03-19 14:45:00,64.99,65.04,64.96,65.03,74800.0,54.711,54.7531,54.6858,54.7447,74800.0
2013-03-19 14:50:00,65.01,65.01,64.94,64.95,74000.0,54.7279,54.7279,54.6689,54.6773,74000.0
2013-03-19 14:55:00,64.96,64.96,64.92,64.93,33100.0,54.6858,54.6858,54.6521,54.6605,33100.0
2013-03-19 15:00:00,64.93,64.99,64.93,64.94,68800.0,54.6605,54.711,54.6605,54.6689,68800.0
2013-03-19 15:05:00,64.94,65.0,64.92,64.97,66600.0,54.6689,54.7194,54.6521,54.6942,66600.0
2013-03-19 15:10:00,64.96,65.21,64.93,65.17,152400.0,54.6858,54.8962,54.6605,54.8625,152400.0
2013-03-19 15:15:00,65.17,65.26,65.07,65.15,117200.0,54.8625,54.9383,54.7784,54.8457,117200.0
2013-03-19 15:20:00,65.13,65.16,64.98,65.04,67800.0,54.8289,54.8541,54.7026,54.7531,67800.0
2013-03-19 15:25:00,65.05,65.08,64.96,65.03,52900.0,54.7615,54.7868,54.6858,54.7447,52900.0
2013-03-19 15:30:00,65.01,65.03,64.93,65.0,70900.0,54.7279,54.7447,54.6605,54.7194,70900.0
2013-03-19 15:35:00,65.01,65.1,64.98,65.08,38800.0,54.7279,54.8036,54.7026,54.7868,38800.0
2013-03-19 15:40:00,65.07,65.11,65.02,65.02,75400.0,54.7784,54.812,54.7363,54.7363,75400.0
2013-03-19 15:45:00,65.03,65.11,65.02,65.05,103000.0,54.7447,54.812,54.7363,54.7615,103000.0
2013-03-19 15:50:00,65.05,65.17,65.05,65.14,114800.0,54.7615,54.8625,54.7615,54.8373,114800.0
2013-03-19 15:55:00,65.14,65.16,65.09,65.14,158900.0,54.8373,54.8541,54.7952,54.8373,158900.0
2013-03-20 09:30:00,65.44,65.73,65.44,65.64,81100.0,55.0898,55.334,55.0898,55.2582,81100.0
2013-03-20 09:35:00,65.64,65.71,65.55,65.71,42800.0,55.2582,55.3171,55.1824,55.3171,42800.0
2013-03-20 09:40:00,65.71,65.74,65.62,65.63,38600.0,55.3171,55.3424,55.2414,55.2498,38600.0
2013-03-20 09:45:00,65.65,65.66,65.59,65.6,29700.0,55.2666,55.275,55.2161,55.2245,29700.0
2013-03-20 09:50:00,65.61,65.69,65.61,65.68,45900.0,55.233,55.3003,55.233,55.2919,45900.0
2013-03-20 09:55:00,65.67,65.73,65.67,65.7,18000.0,55.2835,55.334,55.2835,55.3087,18000.0
2013-03-20 10:00:00,65.7,65.71,65.63,65.67,24200.0,55.3087,55.3171,55.2498,55.2835,24200.0
2013-03-20 10:05:00,65.67,65.67,65.56,65.59,23600.0,55.2835,55.2835,55.1909,55.2161,23600.0
2013-03-20 10:10:00,65.59,65.73,65.58,65.7,39400.0,55.2161,55.334,55.2077,55.3087,39400.0
2013-03-20 10:15:00,65.69,65.77,65.69,65.75,65000.0,55.3003,55.3676,55.3003,55.3508,65000.0
2013-03-20 10:20:00,65.76,65.8,65.68,65.69,30300.0,55.3592,55.3929,55.2919,55.3003,30300.0
2013-03-20 10:25:00,65.69,65.72,65.67,65.72,11000.0,55.3003,55.3256,55.2835,55.3256,11000.0
2013-03-20 10:30:00,65.72,65.73,65.7,65.71,20900.0,55.3256,55.334,55.3087,55.3171,20900.0
2013-03-20 10:35:00,65.71,65.73,65.63,65.69,45700.0,55.3171,55.334,55.2498,55.3003,45700.0
2013-03-20 10:40:00,65.68,65.73,65.65,65.72,24500.0,55.2919,55.334,55.2666,55.3256,24500.0
2013-03-20 10:45:00,65.72,65.76,65.7,65.71,32300.0,55.3256,55.3592,55.3087,55.3171,32300.0
2013-03-20 10:50:00,65.71,65.75,65.69,65.74,31900.0,55.3171,55.3508,55.3003,55.3424,31900.0
2013-03-20 10:55:00,65.75,65.82,65.73,65.82,87600.0,55.3508,55.4097,55.334,55.4097,87600.0
2013-03-20 11:00:00,65.82,65.92,65.82,65.91,79100.0,55.4097,55.4939,55.4097,55.4855,79100.0
2013-03-20 11:05:00,65.91,65.93,65.89,65.91,59300.0,55.4855,55.5023,55.4687,55.4855,59300.0
2013-03-20 11:10:00,65.91,65.93,65.88,65.89,63200.0,55.4855,55.5023,55.4603,55.4687,63200.0
2013-03-20 11:15:00,65.89,65.92,65.85,65.87,32200.0,55.4687,55.4939,55.435,55.4518,32200.0
2013-03-20 11:20:00,65.87,65.94,65.87,65.94,33100.0,55.4518,55.5108,55.4518,55.5108,33100.0
2013-03-20 11:25:00,65.94,65.98,65.93,65.98,35300.0,55.5108,55.5444,55.5023,55.5444,35300.0
2013-03-20 11:30:00,65.99,66.03,65.97,66.03,47700.0,55.5529,55.5865,55.536,55.5865,47700.0
2013-03-20 11:35:00,66.03,66.04,65.98,66.03,26500.0,55.5865,55.5949,55.5444,55.5865,26500.0
2013-03-20 11:40:00,66.03,66.03,65.97,65.98,31700.0,55.5865,55.5865,55.536,55.5444,31700.0
2013-03-20 11:45:00,65.98,65.98,65.92,65.92,17600.0,55.5444,55.5444,55.4939,55.4939,17600.0
2013-03-20 11:50:00,65.93,65.99,65.93,65.99,15800.0,55.5023,55.5529,55.5023,55.5529,15800.0
2013-03-20 11:55:00,65.99,66.0,65.95,65.95,19900.0,55.5529,55.5613,55.5192,55.5192,19900.0
2013-03-20 12:00:00,65.95,65.96,65.92,65.92,8300.0,55.5192,55.5276,55.4939,55.4939,8300.0
2013-03-20 12:05:00,65.92,65.92,65.87,65.89,30800.0,55.4939,55.4939,55.4518,55.4687,30800.0
2013-03-20 12:10:00,65.9,65.94,65.9,65.94,9500.0,55.4771,55.5108,55.4771,55.5108,9500.0
2013-03-20 12:15:00,65.94,65.94,65.91,65.92,19700.0,55.5108,55.5108,55.4855,55.4939,19700.0
2013-03-20 12:20:00,65.91,65.92,65.88,65.89,29300.0,55.4855,55.4939,55.4603,55.4687,29300.0
2013-03-20 12:25:00,65.89,65.91,65.86,65.88,57900.0,55.4687,55.4855,55.4434,55.4603,57900.0
2013-03-20 12:30:00,65.88,65.9,65.87,65.89,42400.0,55.4603,55.4771,55.4518,55.4687,42400.0
2013-03-20 12:35:00,65.89,65.91,65.84,65.86,84800.0,55.4687,55.4855,55.4266,55.4434,84800.0
2013-03-20 12:40:00,65.86,65.91,65.86,65.89,14800.0,55.4434,55.4855,55.4434,55.4687,14800.0
2013-03-20 12:45:00,65.89,65.94,65.88,65.9,16900.0,55.4687,55.5108,55.4603,55.4771,16900.0
2013-03-20 12:50:00,65.9,65.91,65.84,65.84,15000.0,55.4771,55.4855,55.4266,55.4266,15000.0
2013-03-20 12:55:00,65.84,65.86,65.82,65.85,20000.0,55.4266,55.4434,55.4097,55.435,20000.0
2013-03-20 13:00:00,65.85,65.87,65.82,65.82,21800.0,55.435,55.4518,55.4097,55.4097,21800.0
2013-03-20 13:05:00,65.82,65.83,65.78,65.8,21100.0,55.4097,55.4182,55.3761,55.3929,21100.0
2013-03-20 13:10:00,65.79,65.83,65.78,65.82,15800.0,55.3845,55.4182,55.3761,55.4097,15800.0
2013-03-20 13:15:00,65.82,65.83,65.81,65.82,12000.0,55.4097,55.4182,55.4013,55.4097,12000.0
2013-03-20 13:20:00,65.81,65.85,65.8,65.81,39200.0,55.4013,55.435,55.3929,55.4013,39200.0
2013-03-20 13:25:00,65.81,65.81,65.74,65.74,21900.0,55.4013,55.4013,55.3424,55.3424,21900.0
2013-03-20 13:30:00,65.74,65.75,65.69,65.71,19000.0,55.3424,55.3508,55.3003,55.3171,19000.0
2013-03-20 13:35:00,65.7,65.7,65.68,65.7,13300.0,55.3087,55.3087,55.2919,55.3087,13300.0
2013-03-20 13:40:00,65.7,65.74,65.69,65.74,30800.0,55.3087,55.3424,55.3003,55.3424,30800.0
2013-03-20 13:45:00,65.73,65.74,65.67,65.72,64700.0,55.334,55.3424,55.2835,55.3256,64700.0
2013-03-20 13:50:00,65.72,65.72,65.61,65.64,62800.0,55.3256,55.3256,55.233,55.2582,62800.0
2013-03-20 13:55:00,65.64,65.66,65.63,65.64,20200.0,55.2582,55.275,55.2498,55.2582,20200.0
2013-03-20 14:00:00,65.64,65.73,65.63,65.66,40800.0,55.2582,55.334,55.2498,55.275,40800.0
2013-03-20 14:05:00,65.67,65.76,65.67,65.69,27000.0,55.2835,55.3592,55.2835,55.3003,27000.0
2013-03-20 14:10:00,65.69,65.78,65.68,65.78,25000.0,55.3003,55.3761,55.2919,55.3761,25000.0
2013-03-20 14:15:00,65.79,65.92,65.78,65.9,100000.0,55.3845,55.4939,55.3761,55.4771,100000.0
2013-03-20 14:20:00,65.91,66.04,65.88,66.04,92700.0,55.4855,55.5949,55.4603,55.5949,92700.0
2013-03-20 14:25:00,66.03,66.04,65.98,65.99,113100.0,55.5865,55.5949,55.5444,55.5529,113100.0
2013-03-20 14:30:00,65.99,66.03,65.98,66.03,49800.0,55.5529,55.5865,55.5444,55.5865,49800.0
2013-03-20 14:35:00,66.02,66.11,66.01,66.11,96800.0,55.5781,55.6539,55.5697,55.6539,96800.0
2013-03-20 14:40:00,66.11,66.13,66.07,66.13,43400.0,55.6539,55.6707,55.6202,55.6707,43400.0
2013-03-20 14:45:00,66.13,66.13,66.07,66.08,34000.0,55.6707,55.6707,55.6202,55.6286,34000.0
2013-03-20 14:50:00,66.08,66.1,66.05,66.09,29300.0,55.6286,55.6455,55.6034,55.637,29300.0
2013-03-20 14:55:00,66.09,66.09,66.0,66.03,25800.0,55.637,55.637,55.5613,55.5865,25800.0
2013-03-20 15:00:00,66.03,66.06,65.95,65.96,34400.0,55.5865,55.6118,55.5192,55.5276,34400.0
2013-03-20 15:05:00,65.97,66.03,65.97,66.0,24500.0,55.536,55.5865,55.536,55.5613,24500.0
2013-03-20 15:10:00,65.99,66.02,65.99,66.02,18800.0,55.5529,55.5781,55.5529,55.5781,18800.0
2013-03-20 15:15:00,66.03,66.12,66.02,66.08,47800.0,55.5865,55.6623,55.5781,55.6286,47800.0
2013-03-20 15:20:00,66.09,66.09,66.02,66.04,42300.0,55.637,55.637,55.5781,55.5949,42300.0
2013-03-20 15:25:00,66.04,66.07,65.98,65.98,33500.0,55.5949,55.6202,55.5444,55.5444,33500.0
2013-03-20 15:30:00,65.98,65.98,65.92,65.96,35300.0,55.5444,55.5444,55.4939,55.5276,35300.0
2013-03-20 15:35:00,65.95,65.99,65.94,65.99,20500.0,55.5192,55.5529,55.5108,55.5529,20500.0
2013-03-20 15:40:00,65.99,66.05,65.97,66.05,94200.0,55.5529,55.6034,55.536,55.6034,94200.0
2013-03-20 15:45:00,66.04,66.12,66.02,66.1,131700.0,55.5949,55.6623,55.5781,55.6455,131700.0
2013-03-20 15:50:00,66.09,66.09,65.99,66.01,153200.0,55.637,55.637,55.5529,55.5697,153200.0
2013-03-20 15:55:00,66.01,66.05,65.93,66.01,360600.0,55.5697,55.6034,55.5023,55.5697,360600.0
2013-03-21 09:30:00,65.83,65.99,65.65,65.83,85300.0,55.4182,55.5529,55.2666,55.4182,85300.0
2013-03-21 09:35:00,65.88,65.9,65.76,65.86,31500.0,55.4603,55.4771,55.3592,55.4434,31500.0
2013-03-21 09:40:00,65.86,65.93,65.76,65.93,39100.0,55.4434,55.5023,55.3592,55.5023,39100.0
2013-03-21 09:45:00,65.89,65.91,65.81,65.86,37200.0,55.4687,55.4855,55.4013,55.4434,37200.0
2013-03-21 09:50:00,65.86,65.9,65.83,65.85,24300.0,55.4434,55.4771,55.4182,55.435,24300.0
2013-03-21 09:55:00,65.85,65.92,65.83,65.88,14600.0,55.435,55.4939,55.4182,55.4603,14600.0
2013-03-21 10:00:00,65.89,65.91,65.82,65.83,24500.0,55.4687,55.4855,55.4097,55.4182,24500.0
2013-03-21 10:05:00,65.82,65.83,65.75,65.82,35400.0,55.4097,55.4182,55.3508,55.4097,35400.0
2013-03-21 10:10:00,65.8,65.84,65.75,65.8,18600.0,55.3929,55.4266,55.3508,55.3929,18600.0
2013-03-21 10:15:00,65.8,65.8,65.7,65.7,38700.0,55.3929,55.3929,55.3087,55.3087,38700.0
2013-03-21 10:20:00,65.7,65.77,65.66,65.72,43800.0,55.3087,55.3676,55.275,55.3256,43800.0
2013-03-21 10:25:00,65.72,65.72,65.67,65.7,40300.0,55.3256,55.3256,55.2835,55.3087,40300.0
2013-03-21 10:30:00,65.7,65.71,65.64,65.7,26600.0,55.3087,55.3171,55.2582,55.3087,26600.0
2013-03-21 10:35:00,65.7,65.73,65.66,65.66,16800.0,55.3087,55.334,55.275,55.275,16800.0
2013-03-21 10:40:00,65.67,65.74,65.65,65.65,30200.0,55.2835,55.3424,55.2666,55.2666,30200.0
2013-03-21 10:45:00,65.65,65.69,65.65,65.65,42400.0,55.2666,55.3003,55.2666,55.2666,42400.0
2013-03-21 10:50:00,65.66,65.69,65.61,65.66,25600.0,55.275,55.3003,55.233,55.275,25600.0
2013-03-21 10:55:00,65.64,65.72,65.63,65.72,18700.0,55.2582,55.3256,55.2498,55.3256,18700.0
2013-03-21 11:00:00,65.71,65.72,65.63,65.65,26100.0,55.3171,55.3256,55.2498,55.2666,26100.0
2013-03-21 11:05:00,65.65,65.73,65.65,65.69,25200.0,55.2666,55.334,55.2666,55.3003,25200.0
2013-03-21 11:10:00,65.69,65.69,65.61,65.64,29200.0,55.3003,55.3003,55.233,55.2582,29200.0
2013-03-21 11:15:00,65.64,65.71,65.63,65.71,29800.0,55.2582,55.3171,55.2498,55.3171,29800.0
2013-03-21 11:20:00,65.72,65.8,65.69,65.8,34300.0,55.3256,55.3929,55.3003,55.3929,34300.0
2013-03-21 11:25:00,65.8,65.8,65.72,65.75,29700.0,55.3929,55.3929,55.3256,55.3508,29700.0
2013-03-21 11:30:00,65.76,65.8,65.73,65.77,22400.0,55.3592,55.3929,55.334,55.3676,22400.0
2013-03-21 11:35:00,65.77,65.81,65.74,65.76,21700.0,55.3676,55.4013,55.3424,55.3592,21700.0
2013-03-21 11:40:00,65.77,65.83,65.77,65.8,33200.0,55.3676,55.4182,55.3676,55.3929,33200.0
2013-03-21 11:45:00,65.81,65.82,65.76,65.76,21600.0,55.4013,55.4097,55.3592,55.3592,21600.0
2013-03-21 11:50:00,65.76,65.78,65.71,65.71,20200.0,55.3592,55.3761,55.3171,55.3171,20200.0
2013-03-21 11:55:00,65.72,65.73,65.7,65.7,12700.0,55.3256,55.334,55.3087,55.3087,12700.0
2013-03-21 12:00:00,65.7,65.75,65.69,65.74,16900.0,55.3087,55.3508,55.3003,55.3424,16900.0
2013-03-21 12:05:00,65.74,65.74,65.7,65.7,10000.0,55.3424,55.3424,55.3087,55.3087,10000.0
2013-03-21 12:10:00,65.69,65.7,65.66,65.67,10100.0,55.3003,55.3087,55.275,55.2835,10100.0
2013-03-21 12:15:00,65.68,65.7,65.66,65.69,17500.0,55.2919,55.3087,55.275,55.3003,17500.0
2013-03-21 12:20:00,65.7,65.7,65.65,65.69,30200.0,55.3087,55.3087,55.2666,55.3003,30200.0
2013-03-21 12:25:00,65.69,65.7,65.63,65.64,14800.0,55.3003,55.3087,55.2498,55.2582,14800.0
2013-03-21 12:30:00,65.64,65.65,65.57,65.6,23800.0,55.2582,55.2666,55.1993,55.2245,23800.0
2013-03-21 12:35:00,65.61,65.65,65.61,65.65,16000.0,55.233,55.2666,55.233,55.2666,16000.0
2013-03-21 12:40:00,65.65,65.67,65.62,65.62,13100.0,55.2666,55.2835,55.2414,55.2414,13100.0
2013-03-21 12:45:00,65.64,65.66,65.58,65.63,10900.0,55.2582,55.275,55.2077,55.2498,10900.0
2013-03-21 12:50:00,65.61,65.65,65.6,65.65,7900.0,55.233,55.2666,55.2245,55.2666,7900.0
2013-03-21 12:55:00,65.65,65.65,65.61,65.61,7900.0,55.2666,55.2666,55.233,55.233,7900.0
2013-03-21 13:00:00,65.6,65.63,65.58,65.63,22800.0,55.2245,55.2498,55.2077,55.2498,22800.0
2013-03-21 13:05:00,65.62,65.67,65.62,65.64,18300.0,55.2414,55.2835,55.2414,55.2582,18300.0
2013-03-21 13:10:00,65.65,65.69,65.64,65.65,14700.0,55.2666,55.3003,55.2582,55.2666,14700.0
2013-03-21 13:15:00,65.65,65.65,65.55,65.56,25100.0,55.2666,55.2666,55.1824,55.1909,25100.0
2013-03-21 13:20:00,65.56,65.59,65.48,65.48,51800.0,55.1909,55.2161,55.1235,55.1235,51800.0
2013-03-21 13:25:00,65.48,65.51,65.46,65.47,23800.0,55.1235,55.1488,55.1067,55.1151,23800.0
2013-03-21 13:30:00,65.48,65.5,65.38,65.43,42600.0,55.1235,55.1404,55.0393,55.0814,42600.0
2013-03-21 13:35:00,65.42,65.49,65.42,65.46,30500.0,55.073,55.1319,55.073,55.1067,30500.0
2013-03-21 13:40:00,65.46,65.46,65.34,65.35,82300.0,55.1067,55.1067,55.0057,55.0141,82300.0
2013-03-21 13:45:00,65.34,65.37,65.31,65.36,84300.0,55.0057,55.0309,54.9804,55.0225,84300.0
2013-03-21 13:50:00,65.36,65.41,65.33,65.37,42900.0,55.0225,55.0646,54.9972,55.0309,42900.0
2013-03-21 13:55:00,65.37,65.42,65.37,65.4,37300.0,55.0309,55.073,55.0309,55.0562,37300.0
2013-03-21 14:00:00,65.4,65.4,65.28,65.36,66000.0,55.0562,55.0562,54.9551,55.0225,66000.0
2013-03-21 14:05:00,65.36,65.37,65.26,65.37,34800.0,55.0225,55.0309,54.9383,55.0309,34800.0
2013-03-21 14:10:00,65.36,65.53,65.31,65.47,52900.0,55.0225,55.1656,54.9804,55.1151,52900.0
2013-03-21 14:15:00,65.46,65.59,65.44,65.57,80500.0,55.1067,55.2161,55.0898,55.1993,80500.0
2013-03-21 14:20:00,65.58,65.58,65.48,65.52,26400.0,55.2077,55.2077,55.1235,55.1572,26400.0
2013-03-21 14:25:00,65.52,65.58,65.49,65.5,27600.0,55.1572,55.2077,55.1319,55.1404,27600.0
2013-03-21 14:30:00,65.51,65.52,65.46,65.47,13800.0,55.1488,55.1572,55.1067,55.1151,13800.0
2013-03-21 14:35:00,65.47,65.5,65.43,65.48,25900.0,55.1151,55.1404,55.0814,55.1235,25900.0
2013-03-21 14:40:00,65.47,65.59,65.47,65.55,48900.0,55.1151,55.2161,55.1151,55.1824,48900.0
2013-03-21 14:45:00,65.56,65.58,65.53,65.55,19800.0,55.1909,55.2077,55.1656,55.1824,19800.0
2013-03-21 14:50:00,65.55,65.57,65.52,65.54,19200.0,55.1824,55.1993,55.1572,55.174,19200.0
2013-03-21 14:55:00,65.54,65.57,65.52,65.54,23400.0,55.174,55.1993,55.1572,55.174,23400.0
2013-03-21 15:00:00,65.53,65.61,65.51,65.6,51400.0,55.1656,55.233,55.1488,55.2245,51400.0
2013-03-21 15:05:00,65.6,65.62,65.52,65.54,22600.0,55.2245,55.2414,55.1572,55.174,22600.0
2013-03-21 15:10:00,65.55,65.59,65.54,65.55,57800.0,55.1824,55.2161,55.174,55.1824,57800.0
2013-03-21 15:15:00,65.54,65.54,65.42,65.43,28300.0,55.174,55.174,55.073,55.0814,28300.0
2013-03-21 15:20:00,65.42,65.51,65.41,65.49,25900.0,55.073,55.1488,55.0646,55.1319,25900.0
2013-03-21 15:25:00,65.49,65.62,65.46,65.61,57800.0,55.1319,55.2414,55.1067,55.233,57800.0
2013-03-21 15:30:00,65.61,65.62,65.53,65.56,37600.0,55.233,55.2414,55.1656,55.1909,37600.0
2013-03-21 15:35:00,65.55,65.58,65.51,65.53,43900.0,55.1824,55.2077,55.1488,55.1656,43900.0
2013-03-21 15:40:00,65.53,65.53,65.47,65.52,48700.0,55.1656,55.1656,55.1151,55.1572,48700.0
2013-03-21 15:45:00,65.51,65.53,65.44,65.52,152000.0,55.1488,55.1656,55.0898,55.1572,152000.0
2013-03-21 15:50:00,65.53,65.53,65.46,65.46,69300.0,55.1656,55.1656,55.1067,55.1067,69300.0
2013-03-21 15:55:00,65.46,65.47,65.39,65.41,182300.0,55.1067,55.1151,55.0477,55.0646,182300.0
2013-03-22 09:30:00,65.59,65.89,65.48,65.87,94100.0,55.2161,55.4687,55.1235,55.4518,94100.0
2013-03-22 09:35:00,65.83,65.86,65.74,65.82,46600.0,55.4182,55.4434,55.3424,55.4097,46600.0
2013-03-22 09:40:00,65.82,65.9,65.81,65.86,35500.0,55.4097,55.4771,55.4013,55.4434,35500.0
2013-03-22 09:45:00,65.85,65.89,65.78,65.81,31600.0,55.435,55.4687,55.3761,55.4013,31600.0
2013-03-22 09:50:00,65.81,65.97,65.8,65.96,38200.0,55.4013,55.536,55.3929,55.5276,38200.0
2013-03-22 09:55:00,65.96,66.01,65.92,65.97,55400.0,55.5276,55.5697,55.4939,55.536,55400.0
2013-03-22 10:00:00,65.95,66.09,65.95,66.0,33700.0,55.5192,55.637,55.5192,55.5613,33700.0
2013-03-22 10:05:00,66.01,66.13,66.01,66.11,31000.0,55.5697,55.6707,55.5697,55.6539,31000.0
2013-03-22 10:10:00,66.1,66.11,65.97,65.98,133300.0,55.6455,55.6539,55.536,55.5444,133300.0
2013-03-22 10:15:00,66.0,66.04,65.98,66.03,35400.0,55.5613,55.5949,55.5444,55.5865,35400.0
2013-03-22 10:20:00,66.04,66.05,65.97,66.0,40000.0,55.5949,55.6034,55.536,55.5613,40000.0
2013-03-22 10:25:00,66.0,66.04,65.99,66.01,32200.0,55.5613,55.5949,55.5529,55.5697,32200.0
2013-03-22 10:30:00,66.0,66.02,65.95,65.98,25700.0,55.5613,55.5781,55.5192,55.5444,25700.0
2013-03-22 10:35:00,65.98,66.05,65.98,66.04,34700.0,55.5444,55.6034,55.5444,55.5949,34700.0
2013-03-22 10:40:00,66.04,66.07,66.02,66.07,62800.0,55.5949,55.6202,55.5781,55.6202,62800.0
2013-03-22 10:45:00,66.07,66.13,65.96,66.0,50300.0,55.6202,55.6707,55.5276,55.5613,50300.0
2013-03-22 10:50:00,66.01,66.01,65.92,65.94,49000.0,55.5697,55.5697,55.4939,55.5108,49000.0
2013-03-22 10:55:00,65.95,66.0,65.92,66.0,17000.0,55.5192,55.5613,55.4939,55.5613,17000.0
2013-03-22 11:00:00,66.0,66.1,66.0,66.06,33700.0,55.5613,55.6455,55.5613,55.6118,33700.0
2013-03-22 11:05:00,66.06,66.21,66.06,66.19,67000.0,55.6118,55.7381,55.6118,55.7212,67000.0
2013-03-22 11:10:00,66.19,66.27,66.18,66.2,63500.0,55.7212,55.7886,55.7128,55.7296,63500.0
2013-03-22 11:15:00,66.21,66.28,66.21,66.28,39000.0,55.7381,55.797,55.7381,55.797,39000.0
2013-03-22 11:20:00,66.27,66.32,66.24,66.28,32100.0,55.7886,55.8307,55.7633,55.797,32100.0
2013-03-22 11:25:00,66.29,66.35,66.27,66.29,36000.0,55.8054,55.8559,55.7886,55.8054,36000.0
2013-03-22 11:30:00,66.29,66.31,66.23,66.23,65700.0,55.8054,55.8222,55.7549,55.7549,65700.0
2013-03-22 11:35:00,66.24,66.32,66.22,66.28,43400.0,55.7633,55.8307,55.7465,55.797,43400.0
2013-03-22 11:40:00,66.28,66.33,66.25,66.3,36400.0,55.797,55.8391,55.7717,55.8138,36400.0
2013-03-22 11:45:00,66.3,66.34,66.28,66.29,31700.0,55.8138,55.8475,55.797,55.8054,31700.0
2013-03-22 11:50:00,66.28,66.28,66.23,66.27,32200.0,55.797,55.797,55.7549,55.7886,32200.0
2013-03-22 11:55:00,66.26,66.31,66.24,66.25,33200.0,55.7801,55.8222,55.7633,55.7717,33200.0
2013-03-22 12:00:00,66.25,66.28,66.22,66.23,29700.0,55.7717,55.797,55.7465,55.7549,29700.0
2013-03-22 12:05:00,66.23,66.27,66.2,66.22,35800.0,55.7549,55.7886,55.7296,55.7465,35800.0
2013-03-22 12:10:00,66.21,66.22,66.14,66.15,56000.0,55.7381,55.7465,55.6791,55.6875,56000.0
2013-03-22 12:15:00,66.15,66.17,66.13,66.17,16300.0,55.6875,55.7044,55.6707,55.7044,16300.0
2013-03-22 12:20:00,66.17,66.17,66.1,66.11,23200.0,55.7044,55.7044,55.6455,55.6539,23200.0
2013-03-22 12:25:00,66.1,66.12,66.07,66.11,37700.0,55.6455,55.6623,55.6202,55.6539,37700.0
2013-03-22 12:30:00,66.12,66.12,66.07,66.1,23500.0,55.6623,55.6623,55.6202,55.6455,23500.0
2013-03-22 12:35:00,66.09,66.12,66.09,66.12,23200.0,55.637,55.6623,55.637,55.6623,23200.0
2013-03-22 12:40:00,66.12,66.12,66.08,66.1,22200.0,55.6623,55.6623,55.6286,55.6455,22200.0
2013-03-22 12:45:00,66.09,66.1,66.07,66.09,20600.0,55.637,55.6455,55.6202,55.637,20600.0
2013-03-22 12:50:00,66.08,66.09,66.05,66.07,28800.0,55.6286,55.637,55.6034,55.6202,28800.0
2013-03-22 12:55:00,66.08,66.09,66.05,66.08,16100.0,55.6286,55.637,55.6034,55.6286,16100.0
2013-03-22 13:00:00,66.08,66.15,66.05,66.12,49800.0,55.6286,55.6875,55.6034,55.6623,49800.0
2013-03-22 13:05:00,66.11,66.13,66.06,66.13,27400.0,55.6539,55.6707,55.6118,55.6707,27400.0
2013-03-22 13:10:00,66.13,66.17,66.1,66.1,14100.0,55.6707,55.7044,55.6455,55.6455,14100.0
2013-03-22 13:15:00,66.11,66.14,66.1,66.14,17200.0,55.6539,55.6791,55.6455,55.6791,17200.0
2013-03-22 13:20:00,66.14,66.14,66.09,66.09,25000.0,55.6791,55.6791,55.637,55.637,25000.0
2013-03-22 13:25:00,66.09,66.16,66.09,66.12,33200.0,55.637,55.696,55.637,55.6623,33200.0
2013-03-22 13:30:00,66.12,66.15,66.09,66.09,42600.0,55.6623,55.6875,55.637,55.637,42600.0
2013-03-22 13:35:00,66.08,66.09,66.03,66.03,26600.0,55.6286,55.637,55.5865,55.5865,26600.0
2013-03-22 13:40:00,66.04,66.08,66.03,66.03,18500.0,55.5949,55.6286,55.5865,55.5865,18500.0
2013-03-22 13:45:00,66.03,66.08,66.02,66.08,25800.0,55.5865,55.6286,55.5781,55.6286,25800.0
2013-03-22 13:50:00,66.08,66.08,66.04,66.04,12200.0,55.6286,55.6286,55.5949,55.5949,12200.0
2013-03-22 13:55:00,66.04,66.06,66.0,66.05,30100.0,55.5949,55.6118,55.5613,55.6034,30100.0
2013-03-22 14:00:00,66.05,66.06,66.02,66.03,16000.0,55.6034,55.6118,55.5781,55.5865,16000.0
2013-03-22 14:05:00,66.02,66.04,65.98,65.98,21700.0,55.5781,55.5949,55.5444,55.5444,21700.0
2013-03-22 14:10:00,65.99,66.09,65.98,66.08,39700.0,55.5529,55.637,55.5444,55.6286,39700.0
2013-03-22 14:15:00,66.07,66.07,66.02,66.03,19900.0,55.6202,55.6202,55.5781,55.5865,19900.0
2013-03-22 14:20:00,66.02,66.11,66.02,66.1,25000.0,55.5781,55.6539,55.5781,55.6455,25000.0
2013-03-22 14:25:00,66.09,66.1,66.07,66.08,17300.0,55.637,55.6455,55.6202,55.6286,17300.0
2013-03-22 14:30:00,66.08,66.12,66.06,66.08,29300.0,55.6286,55.6623,55.6118,55.6286,29300.0
2013-03-22 14:35:00,66.08,66.12,66.07,66.11,28300.0,55.6286,55.6623,55.6202,55.6539,28300.0
2013-03-22 14:40:00,66.11,66.13,66.09,66.09,19700.0,55.6539,55.6707,55.637,55.637,19700.0
2013-03-22 14:45:00,66.09,66.11,66.08,66.11,20000.0,55.637,55.6539,55.6286,55.6539,20000.0
2013-03-22 14:50:00,66.11,66.11,66.05,66.07,18400.0,55.6539,55.6539,55.6034,55.6202,18400.0
2013-03-22 14:55:00,66.06,66.1,66.04,66.09,27500.0,55.6118,55.6455,55.5949,55.637,27500.0
2013-03-22 15:00:00,66.09,66.11,66.04,66.06,36100.0,55.637,55.6539,55.5949,55.6118,36100.0
2013-03-22 15:05:00,66.06,66.06,66.04,66.06,34100.0,55.6118,55.6118,55.5949,55.6118,34100.0
2013-03-22 15:10:00,66.07,66.07,66.02,66.06,53300.0,55.6202,55.6202,55.5781,55.6118,53300.0
2013-03-22 15:15:00,66.05,66.08,66.04,66.06,42200.0,55.6034,55.6286,55.5949,55.6118,42200.0
2013-03-22 15:20:00,66.06,66.06,66.04,66.05,44000.0,55.6118,55.6118,55.5949,55.6034,44000.0
2013-03-22 15:25:00,66.05,66.05,66.01,66.04,40200.0,55.6034,55.6034,55.5697,55.5949,40200.0
2013-03-22 15:30:00,66.04,66.11,66.04,66.11,58000.0,55.5949,55.6539,55.5949,55.6539,58000.0
2013-03-22 15:35:00,66.1,66.15,66.1,66.13,63200.0,55.6455,55.6875,55.6455,55.6707,63200.0
2013-03-22 15:40:00,66.13,66.16,66.12,66.12,55500.0,55.6707,55.696,55.6623,55.6623,55500.0
2013-03-22 15:45:00,66.12,66.14,66.05,66.05,74400.0,55.6623,55.6791,55.6034,55.6034,74400.0
2013-03-22 15:50:00,66.06,66.14,66.06,66.13,156400.0,55.6118,55.6791,55.6118,55.6707,156400.0
2013-03-22 15:55:00,66.13,66.23,66.09,66.23,210400.0,55.6707,55.7549,55.637,55.7549,210400.0
2013-03-25 09:30:00,66.59,66.63,66.35,66.45,105600.0,56.058,56.0916,55.8559,55.9401,105600.0
2013-03-25 09:35:00,66.45,66.53,66.39,66.41,155900.0,55.9401,56.0074,55.8896,55.9064,155900.0
2013-03-25 09:40:00,66.41,66.44,66.38,66.44,65200.0,55.9064,55.9317,55.8812,55.9317,65200.0
2013-03-25 09:45:00,66.44,66.58,66.44,66.55,54700.0,55.9317,56.0495,55.9317,56.0243,54700.0
2013-03-25 09:50:00,66.55,66.55,66.53,66.55,89800.0,56.0243,56.0243,56.0074,56.0243,89800.0
2013-03-25 09:55:00,66.55,66.64,66.53,66.64,83900.0,56.0243,56.1,56.0074,56.1,83900.0
2013-03-25 10:00:00,66.64,66.7,66.61,66.69,108600.0,56.1,56.1506,56.0748,56.1421,108600.0
2013-03-25 10:05:00,66.69,66.77,66.67,66.74,64100.0,56.1421,56.2095,56.1253,56.1842,64100.0
2013-03-25 10:10:00,66.74,66.76,66.68,66.71,33200.0,56.1842,56.2011,56.1337,56.159,33200.0
2013-03-25 10:15:00,66.71,66.71,66.6,66.61,60100.0,56.159,56.159,56.0664,56.0748,60100.0
2013-03-25 10:20:00,66.62,66.62,66.47,66.47,83100.0,56.0832,56.0832,55.9569,55.9569,83100.0
2013-03-25 10:25:00,66.47,66.47,66.35,66.36,43800.0,55.9569,55.9569,55.8559,55.8643,43800.0
2013-03-25 10:30:00,66.36,66.37,66.33,66.35,79600.0,55.8643,55.8728,55.8391,55.8559,79600.0
2013-03-25 10:35:00,66.35,66.35,66.25,66.31,58800.0,55.8559,55.8559,55.7717,55.8222,58800.0
2013-03-25 10:40:00,66.3,66.31,66.13,66.16,60200.0,55.8138,55.8222,55.6707,55.696,60200.0
2013-03-25 10:45:00,66.15,66.16,66.02,66.14,129700.0,55.6875,55.696,55.5781,55.6791,129700.0
2013-03-25 10:50:00,66.15,66.15,66.04,66.05,69600.0,55.6875,55.6875,55.5949,55.6034,69600.0
2013-03-25 10:55:00,66.02,66.08,65.97,65.99,62400.0,55.5781,55.6286,55.536,55.5529,62400.0
2013-03-25 11:00:00,66.01,66.07,65.92,66.06,52400.0,55.5697,55.6202,55.4939,55.6118,52400.0
2013-03-25 11:05:00,66.07,66.09,66.0,66.09,38600.0,55.6202,55.637,55.5613,55.637,38600.0
2013-03-25 11:10:00,66.09,66.12,66.01,66.04,54800.0,55.637,55.6623,55.5697,55.5949,54800.0
2013-03-25 11:15:00,66.03,66.03,65.84,65.85,49900.0,55.5865,55.5865,55.4266,55.435,49900.0
2013-03-25 11:20:00,65.84,65.9,65.82,65.88,48900.0,55.4266,55.4771,55.4097,55.4603,48900.0
2013-03-25 11:25:00,65.89,65.98,65.89,65.94,32500.0,55.4687,55.5444,55.4687,55.5108,32500.0
2013-03-25 11:30:00,65.94,65.94,65.88,65.91,101800.0,55.5108,55.5108,55.4603,55.4855,101800.0
2013-03-25 11:35:00,65.9,66.31,65.89,66.29,480300.0,55.4771,55.8222,55.4687,55.8054,480300.0
2013-03-25 11:40:00,66.28,66.32,66.22,66.3,93000.0,55.797,55.8307,55.7465,55.8138,93000.0
2013-03-25 11:45:00,66.3,66.41,66.23,66.41,87100.0,55.8138,55.9064,55.7549,55.9064,87100.0
2013-03-25 11:50:00,66.41,66.48,66.35,66.46,104100.0,55.9064,55.9654,55.8559,55.9485,104100.0
2013-03-25 11:55:00,66.46,66.49,66.44,66.48,54900.0,55.9485,55.9738,55.9317,55.9654,54900.0
2013-03-25 12:00:00,66.48,66.48,66.34,66.34,58000.0,55.9654,55.9654,55.8475,55.8475,58000.0
2013-03-25 12:05:00,66.33,66.35,66.28,66.3,56200.0,55.8391,55.8559,55.797,55.8138,56200.0
2013-03-25 12:10:00,66.29,66.34,66.24,66.33,41600.0,55.8054,55.8475,55.7633,55.8391,41600.0
2013-03-25 12:15:00,66.32,66.35,66.27,66.29,52500.0,55.8307,55.8559,55.7886,55.8054,52500.0
2013-03-25 12:20:00,66.29,66.31,66.26,66.31,24700.0,55.8054,55.8222,55.7801,55.8222,24700.0
2013-03-25 12:25:00,66.31,66.36,66.25,66.26,31900.0,55.8222,55.8643,55.7717,55.7801,31900.0
2013-03-25 12:30:00,66.26,66.31,66.18,66.18,56600.0,55.7801,55.8222,55.7128,55.7128,56600.0
2013-03-25 12:35:00,66.2,66.23,66.14,66.14,90700.0,55.7296,55.7549,55.6791,55.6791,90700.0
2013-03-25 12:40:00,66.14,66.17,66.12,66.15,137500.0,55.6791,55.7044,55.6623,55.6875,137500.0
2013-03-25 12:45:00,66.15,66.16,66.13,66.14,71100.0,55.6875,55.696,55.6707,55.6791,71100.0
2013-03-25 12:50:00,66.15,66.15,66.04,66.04,47600.0,55.6875,55.6875,55.5949,55.5949,47600.0
2013-03-25 12:55:00,66.05,66.06,65.97,66.04,84000.0,55.6034,55.6118,55.536,55.5949,84000.0
2013-03-25 13:00:00,66.03,66.05,65.97,66.03,34700.0,55.5865,55.6034,55.536,55.5865,34700.0
2013-03-25 13:05:00,66.02,66.02,65.89,65.9,47200.0,55.5781,55.5781,55.4687,55.4771,47200.0
2013-03-25 13:10:00,65.9,65.93,65.83,65.83,39600.0,55.4771,55.5023,55.4182,55.4182,39600.0
2013-03-25 13:15:00,65.83,65.92,65.83,65.89,33700.0,55.4182,55.4939,55.4182,55.4687,33700.0
2013-03-25 13:20:00,65.9,65.97,65.89,65.91,76200.0,55.4771,55.536,55.4687,55.4855,76200.0
2013-03-25 13:25:00,65.91,66.04,65.88,66.0,67200.0,55.4855,55.5949,55.4603,55.5613,67200.0
2013-03-25 13:30:00,66.0,66.05,65.99,66.02,24900.0,55.5613,55.6034,55.5529,55.5781,24900.0
2013-03-25 13:35:00,66.02,66.05,66.0,66.02,35100.0,55.5781,55.6034,55.5613,55.5781,35100.0
2013-03-25 13:40:00,66.02,66.06,66.0,66.06,38800.0,55.5781,55.6118,55.5613,55.6118,38800.0
2013-03-25 13:45:00,66.06,66.18,66.03,66.16,89700.0,55.6118,55.7128,55.5865,55.696,89700.0
2013-03-25 13:50:00,66.18,66.27,66.16,66.22,60100.0,55.7128,55.7886,55.696,55.7465,60100.0
2013-03-25 13:55:00,66.23,66.35,66.23,66.33,85600.0,55.7549,55.8559,55.7549,55.8391,85600.0
2013-03-25 14:00:00,66.33,66.33,66.21,66.24,35300.0,55.8391,55.8391,55.7381,55.7633,35300.0
2013-03-25 14:05:00,66.25,66.27,66.22,66.23,56900.0,55.7717,55.7886,55.7465,55.7549,56900.0
2013-03-25 14:10:00,66.24,66.26,66.15,66.15,55400.0,55.7633,55.7801,55.6875,55.6875,55400.0
2013-03-25 14:15:00,66.18,66.25,66.18,66.24,31800.0,55.7128,55.7717,55.7128,55.7633,31800.0
2013-03-25 14:20:00,66.24,66.37,66.23,66.32,55500.0,55.7633,55.8728,55.7549,55.8307,55500.0
2013-03-25 14:25:00,66.32,66.34,66.27,66.3,54200.0,55.8307,55.8475,55.7886,55.8138,54200.0
2013-03-25 14:30:00,66.29,66.3,66.22,66.23,77300.0,55.8054,55.8138,55.7465,55.7549,77300.0
2013-03-25 14:35:00,66.23,66.24,66.17,66.22,52900.0,55.7549,55.7633,55.7044,55.7465,52900.0
2013-03-25 14:40:00,66.21,66.26,66.18,66.25,28400.0,55.7381,55.7801,55.7128,55.7717,28400.0
2013-03-25 14:45:00,66.24,66.28,66.23,66.25,25000.0,55.7633,55.797,55.7549,55.7717,25000.0
2013-03-25 14:50:00,66.25,66.32,66.24,66.26,33000.0,55.7717,55.8307,55.7633,55.7801,33000.0
2013-03-25 14:55:00,66.28,66.28,66.24,66.27,23900.0,55.797,55.797,55.7633,55.7886,23900.0
2013-03-25 15:00:00,66.28,66.28,66.15,66.18,62600.0,55.797,55.797,55.6875,55.7128,62600.0
2013-03-25 15:05:00,66.18,66.18,66.1,66.14,46800.0,55.7128,55.7128,55.6455,55.6791,46800.0
2013-03-25 15:10:00,66.14,66.21,66.13,66.2,47000.0,55.6791,55.7381,55.6707,55.7296,47000.0
2013-03-25 15:15:00,66.2,66.24,66.12,66.13,61200.0,55.7296,55.7633,55.6623,55.6707,61200.0
2013-03-25 15:20:00,66.12,66.17,66.05,66.06,98600.0,55.6623,55.7044,55.6034,55.6118,98600.0
2013-03-25 15:25:00,66.06,66.06,65.97,65.98,196300.0,55.6118,55.6118,55.536,55.5444,196300.0
2013-03-25 15:30:00,65.97,65.98,65.91,65.93,216700.0,55.536,55.5444,55.4855,55.5023,216700.0
2013-03-25 15:35:00,65.93,66.02,65.89,66.02,83200.0,55.5023,55.5781,55.4687,55.5781,83200.0
2013-03-25 15:40:00,66.02,66.09,66.0,66.02,65300.0,55.5781,55.637,55.5613,55.5781,65300.0
2013-03-25 15:45:00,66.02,66.04,65.95,65.95,116800.0,55.5781,55.5949,55.5192,55.5192,116800.0
2013-03-25 15:50:00,65.96,66.14,65.95,66.11,230800.0,55.5276,55.6791,55.5192,55.6539,230800.0
2013-03-25 15:55:00,66.1,66.19,66.09,66.1,351100.0,55.6455,55.7212,55.637,55.6455,351100.0
2013-03-26 09:30:00,66.4,66.91,66.37,66.76,116800.0,55.898,56.3273,55.8728,56.2011,116800.0
2013-03-26 09:35:00,66.79,66.79,66.65,66.66,48700.0,56.2263,56.2263,56.1085,56.1169,48700.0
2013-03-26 09:40:00,66.69,66.87,66.69,66.87,65400.0,56.1421,56.2937,56.1421,56.2937,65400.0
2013-03-26 09:45:00,66.88,66.93,66.86,66.92,73300.0,56.3021,56.3442,56.2853,56.3358,73300.0
2013-03-26 09:50:00,66.91,66.96,66.9,66.96,52000.0,56.3273,56.3694,56.3189,56.3694,52000.0
2013-03-26 09:55:00,66.96,66.97,66.9,66.97,62700.0,56.3694,56.3779,56.3189,56.3779,62700.0
2013-03-26 10:00:00,66.96,66.96,66.81,66.84,62500.0,56.3694,56.3694,56.2432,56.2684,62500.0
2013-03-26 10:05:00,66.84,66.87,66.77,66.85,72300.0,56.2684,56.2937,56.2095,56.2768,72300.0
2013-03-26 10:10:00,66.86,66.99,66.86,66.98,72600.0,56.2853,56.3947,56.2853,56.3863,72600.0
2013-03-26 10:15:00,66.97,66.97,66.81,66.81,69000.0,56.3779,56.3779,56.2432,56.2432,69000.0
2013-03-26 10:20:00,66.81,66.88,66.78,66.88,83700.0,56.2432,56.3021,56.2179,56.3021,83700.0
2013-03-26 10:25:00,66.89,66.99,66.89,66.98,66700.0,56.3105,56.3947,56.3105,56.3863,66700.0
2013-03-26 10:30:00,66.99,67.05,66.96,66.97,188700.0,56.3947,56.4452,56.3694,56.3779,188700.0
2013-03-26 10:35:00,66.96,66.99,66.9,66.94,64400.0,56.3694,56.3947,56.3189,56.3526,64400.0
2013-03-26 10:40:00,66.93,66.93,66.78,66.79,45700.0,56.3442,56.3442,56.2179,56.2263,45700.0
2013-03-26 10:45:00,66.79,66.81,66.69,66.78,67400.0,56.2263,56.2432,56.1421,56.2179,67400.0
2013-03-26 10:50:00,66.78,66.94,66.78,66.93,39000.0,56.2179,56.3526,56.2179,56.3442,39000.0
2013-03-26 10:55:00,66.93,66.99,66.9,66.98,55600.0,56.3442,56.3947,56.3189,56.3863,55600.0
2013-03-26 11:00:00,66.98,67.03,66.95,67.01,56900.0,56.3863,56.4284,56.361,56.4115,56900.0
2013-03-26 11:05:00,67.01,67.04,66.99,67.03,34400.0,56.4115,56.4368,56.3947,56.4284,34400.0
2013-03-26 11:10:00,67.03,67.06,66.98,67.0,57400.0,56.4284,56.4536,56.3863,56.4031,57400.0
2013-03-26 11:15:00,67.0,67.0,66.94,66.98,30200.0,56.4031,56.4031,56.3526,56.3863,30200.0
2013-03-26 11:20:00,66.98,67.03,66.97,67.03,27200.0,56.3863,56.4284,56.3779,56.4284,27200.0
2013-03-26 11:25:00,67.03,67.07,66.99,66.99,38700.0,56.4284,56.462,56.3947,56.3947,38700.0
2013-03-26 11:30:00,67.0,67.03,66.99,67.01,33500.0,56.4031,56.4284,56.3947,56.4115,33500.0
2013-03-26 11:35:00,67.0,67.03,67.0,67.01,17600.0,56.4031,56.4284,56.4031,56.4115,17600.0
2013-03-26 11:40:00,67.01,67.06,67.01,67.01,32300.0,56.4115,56.4536,56.4115,56.4115,32300.0
2013-03-26 11:45:00,67.01,67.02,66.99,67.01,41300.0,56.4115,56.4199,56.3947,56.4115,41300.0
2013-03-26 11:50:00,67.0,67.03,66.96,66.98,37500.0,56.4031,56.4284,56.3694,56.3863,37500.0
2013-03-26 11:55:00,66.97,67.0,66.96,66.96,33700.0,56.3779,56.4031,56.3694,56.3694,33700.0
2013-03-26 12:00:00,66.95,66.98,66.94,66.97,20600.0,56.361,56.3863,56.3526,56.3779,20600.0
2013-03-26 12:05:00,66.98,66.98,66.88,66.89,30700.0,56.3863,56.3863,56.3021,56.3105,30700.0
2013-03-26 12:10:00,66.89,66.89,66.8,66.84,23400.0,56.3105,56.3105,56.2347,56.2684,23400.0
2013-03-26 12:15:00,66.84,66.86,66.82,66.84,24900.0,56.2684,56.2853,56.2516,56.2684,24900.0
2013-03-26 12:20:00,66.84,66.85,66.81,66.83,14900.0,56.2684,56.2768,56.2432,56.26,14900.0
2013-03-26 12:25:00,66.83,66.88,66.8,66.87,19000.0,56.26,56.3021,56.2347,56.2937,19000.0
2013-03-26 12:30:00,66.87,66.88,66.83,66.84,36400.0,56.2937,56.3021,56.26,56.2684,36400.0
2013-03-26 12:35:00,66.84,66.85,66.82,66.84,16700.0,56.2684,56.2768,56.2516,56.2684,16700.0
2013-03-26 12:40:00,66.84,66.89,66.84,66.87,22600.0,56.2684,56.3105,56.2684,56.2937,22600.0
2013-03-26 12:45:00,66.87,66.87,66.84,66.84,22500.0,56.2937,56.2937,56.2684,56.2684,22500.0
2013-03-26 12:50:00,66.84,66.88,66.84,66.88,22000.0,56.2684,56.3021,56.2684,56.3021,22000.0
2013-03-26 12:55:00,66.88,66.88,66.84,66.85,18600.0,56.3021,56.3021,56.2684,56.2768,18600.0
2013-03-26 13:00:00,66.86,66.92,66.86,66.91,18400.0,56.2853,56.3358,56.2853,56.3273,18400.0
2013-03-26 13:05:00,66.91,66.93,66.9,66.92,15000.0,56.3273,56.3442,56.3189,56.3358,15000.0
2013-03-26 13:10:00,66.93,66.93,66.9,66.91,24400.0,56.3442,56.3442,56.3189,56.3273,24400.0
2013-03-26 13:15:00,66.91,66.92,66.9,66.92,17800.0,56.3273,56.3358,56.3189,56.3358,17800.0
2013-03-26 13:20:00,66.92,66.96,66.91,66.94,33800.0,56.3358,56.3694,56.3273,56.3526,33800.0
2013-03-26 13:25:00,66.94,66.95,66.9,66.92,22700.0,56.3526,56.361,56.3189,56.3358,22700.0
2013-03-26 13:30:00,66.92,66.95,66.92,66.95,32500.0,56.3358,56.361,56.3358,56.361,32500.0
2013-03-26 13:35:00,66.95,66.97,66.91,66.97,31200.0,56.361,56.3779,56.3273,56.3779,31200.0
2013-03-26 13:40:00,66.97,67.01,66.95,66.99,41600.0,56.3779,56.4115,56.361,56.3947,41600.0
2013-03-26 13:45:00,67.0,67.05,66.99,67.03,35400.0,56.4031,56.4452,56.3947,56.4284,35400.0
2013-03-26 13:50:00,67.03,67.05,67.02,67.04,20000.0,56.4284,56.4452,56.4199,56.4368,20000.0
2013-03-26 13:55:00,67.04,67.05,67.0,67.04,40200.0,56.4368,56.4452,56.4031,56.4368,40200.0
2013-03-26 14:00:00,67.05,67.05,67.03,67.04,25300.0,56.4452,56.4452,56.4284,56.4368,25300.0
2013-03-26 14:05:00,67.05,67.06,67.02,67.02,26200.0,56.4452,56.4536,56.4199,56.4199,26200.0
2013-03-26 14:10:00,67.02,67.02,66.94,66.94,30500.0,56.4199,56.4199,56.3526,56.3526,30500.0
2013-03-26 14:15:00,66.95,66.95,66.9,66.93,31000.0,56.361,56.361,56.3189,56.3442,31000.0
2013-03-26 14:20:00,66.94,67.03,66.93,67.0,42200.0,56.3526,56.4284,56.3442,56.4031,42200.0
2013-03-26 14:25:00,67.0,67.05,67.0,67.04,27700.0,56.4031,56.4452,56.4031,56.4368,27700.0
2013-03-26 14:30:00,67.03,67.06,67.02,67.02,26700.0,56.4284,56.4536,56.4199,56.4199,26700.0
2013-03-26 14:35:00,67.02,67.03,67.0,67.02,27300.0,56.4199,56.4284,56.4031,56.4199,27300.0
2013-03-26 14:40:00,67.03,67.03,67.01,67.01,15100.0,56.4284,56.4284,56.4115,56.4115,15100.0
2013-03-26 14:45:00,67.02,67.02,67.0,67.0,13400.0,56.4199,56.4199,56.4031,56.4031,13400.0
2013-03-26 14:50:00,67.0,67.03,66.98,67.03,16800.0,56.4031,56.4284,56.3863,56.4284,16800.0
2013-03-26 14:55:00,67.03,67.05,67.01,67.04,33000.0,56.4284,56.4452,56.4115,56.4368,33000.0
2013-03-26 15:00:00,67.05,67.09,67.04,67.04,60900.0,56.4452,56.4789,56.4368,56.4368,60900.0
2013-03-26 15:05:00,67.04,67.06,67.04,67.05,165900.0,56.4368,56.4536,56.4368,56.4452,165900.0
2013-03-26 15:10:00,67.05,67.07,67.04,67.04,64700.0,56.4452,56.462,56.4368,56.4368,64700.0
2013-03-26 15:15:00,67.05,67.1,67.05,67.1,61800.0,56.4452,56.4873,56.4452,56.4873,61800.0
2013-03-26 15:20:00,67.09,67.14,67.09,67.11,57500.0,56.4789,56.521,56.4789,56.4957,57500.0
2013-03-26 15:25:00,67.1,67.16,67.09,67.11,64900.0,56.4873,56.5378,56.4789,56.4957,64900.0
2013-03-26 15:30:00,67.11,67.16,67.09,67.15,53500.0,56.4957,56.5378,56.4789,56.5294,53500.0
2013-03-26 15:35:00,67.15,67.22,67.15,67.21,94800.0,56.5294,56.5883,56.5294,56.5799,94800.0
2013-03-26 15:40:00,67.2,67.24,67.19,67.2,60200.0,56.5715,56.6051,56.5631,56.5715,60200.0
2013-03-26 15:45:00,67.2,67.2,67.15,67.18,80500.0,56.5715,56.5715,56.5294,56.5546,80500.0
2013-03-26 15:50:00,67.18,67.18,67.1,67.15,138300.0,56.5546,56.5546,56.4873,56.5294,138300.0
2013-03-26 15:55:00,67.15,67.2,67.14,67.17,293300.0,56.5294,56.5715,56.521,56.5462,293300.0
2013-03-27 09:30:00,66.6,66.77,66.6,66.66,94400.0,56.0664,56.2095,56.0664,56.1169,94400.0
2013-03-27 09:35:00,66.64,66.79,66.63,66.79,28400.0,56.1,56.2263,56.0916,56.2263,28400.0
2013-03-27 09:40:00,66.77,66.87,66.75,66.85,76200.0,56.2095,56.2937,56.1926,56.2768,76200.0
2013-03-27 09:45:00,66.85,66.93,66.84,66.93,53400.0,56.2768,56.3442,56.2684,56.3442,53400.0
2013-03-27 09:50:00,66.93,66.96,66.85,66.88,87100.0,56.3442,56.3694,56.2768,56.3021,87100.0
2013-03-27 09:55:00,66.88,66.96,66.86,66.87,54700.0,56.3021,56.3694,56.2853,56.2937,54700.0
2013-03-27 10:00:00,66.86,66.87,66.64,66.68,185100.0,56.2853,56.2937,56.1,56.1337,185100.0
2013-03-27 10:05:00,66.68,66.79,66.64,66.76,56400.0,56.1337,56.2263,56.1,56.2011,56400.0
2013-03-27 10:10:00,66.75,66.77,66.72,66.76,41700.0,56.1926,56.2095,56.1674,56.2011,41700.0
2013-03-27 10:15:00,66.75,66.77,66.71,66.73,36500.0,56.1926,56.2095,56.159,56.1758,36500.0
2013-03-27 10:20:00,66.71,66.83,66.69,66.81,25600.0,56.159,56.26,56.1421,56.2432,25600.0
2013-03-27 10:25:00,66.83,67.0,66.82,66.96,42400.0,56.26,56.4031,56.2516,56.3694,42400.0
2013-03-27 10:30:00,66.96,66.97,66.92,66.97,43300.0,56.3694,56.3779,56.3358,56.3779,43300.0
2013-03-27 10:35:00,66.96,67.02,66.91,66.95,28000.0,56.3694,56.4199,56.3273,56.361,28000.0
2013-03-27 10:40:00,66.96,67.13,66.96,67.13,41500.0,56.3694,56.5125,56.3694,56.5125,41500.0
2013-03-27 10:45:00,67.13,67.17,67.08,67.11,62200.0,56.5125,56.5462,56.4705,56.4957,62200.0
2013-03-27 10:50:00,67.09,67.1,67.04,67.06,15700.0,56.4789,56.4873,56.4368,56.4536,15700.0
2013-03-27 10:55:00,67.06,67.13,67.05,67.1,42100.0,56.4536,56.5125,56.4452,56.4873,42100.0
2013-03-27 11:00:00,67.12,67.14,67.06,67.07,34500.0,56.5041,56.521,56.4536,56.462,34500.0
2013-03-27 11:05:00,67.06,67.07,67.03,67.05,12800.0,56.4536,56.462,56.4284,56.4452,12800.0
2013-03-27 11:10:00,67.05,67.16,67.05,67.14,18600.0,56.4452,56.5378,56.4452,56.521,18600.0
2013-03-27 11:15:00,67.14,67.17,67.12,67.12,14500.0,56.521,56.5462,56.5041,56.5041,14500.0
2013-03-27 11:20:00,67.12,67.12,67.05,67.07,20400.0,56.5041,56.5041,56.4452,56.462,20400.0
2013-03-27 11:25:00,67.08,67.13,67.05,67.11,20600.0,56.4705,56.5125,56.4452,56.4957,20600.0
2013-03-27 11:30:00,67.12,67.17,67.1,67.17,26100.0,56.5041,56.5462,56.4873,56.5462,26100.0
2013-03-27 11:35:00,67.17,67.18,67.15,67.18,34200.0,56.5462,56.5546,56.5294,56.5546,34200.0
2013-03-27 11:40:00,67.18,67.21,67.17,67.2,25900.0,56.5546,56.5799,56.5462,56.5715,25900.0
2013-03-27 11:45:00,67.2,67.2,67.13,67.14,9700.0,56.5715,56.5715,56.5125,56.521,9700.0
2013-03-27 11:50:00,67.15,67.17,67.11,67.12,28000.0,56.5294,56.5462,56.4957,56.5041,28000.0
2013-03-27 11:55:00,67.1,67.13,67.07,67.09,13800.0,56.4873,56.5125,56.462,56.4789,13800.0
2013-03-27 12:00:00,67.1,67.13,67.08,67.12,11100.0,56.4873,56.5125,56.4705,56.5041,11100.0
2013-03-27 12:05:00,67.12,67.12,67.04,67.04,16700.0,56.5041,56.5041,56.4368,56.4368,16700.0
2013-03-27 12:10:00,67.03,67.05,67.03,67.05,13100.0,56.4284,56.4452,56.4284,56.4452,13100.0
2013-03-27 12:15:00,67.05,67.07,67.02,67.04,24100.0,56.4452,56.462,56.4199,56.4368,24100.0
2013-03-27 12:20:00,67.04,67.09,67.03,67.08,15600.0,56.4368,56.4789,56.4284,56.4705,15600.0
2013-03-27 12:25:00,67.08,67.09,66.97,67.0,21000.0,56.4705,56.4789,56.3779,56.4031,21000.0
2013-03-27 12:30:00,66.99,67.05,66.97,67.05,27900.0,56.3947,56.4452,56.3779,56.4452,27900.0
2013-03-27 12:35:00,67.04,67.06,67.02,67.05,14500.0,56.4368,56.4536,56.4199,56.4452,14500.0
2013-03-27 12:40:00,67.05,67.09,67.04,67.06,15900.0,56.4452,56.4789,56.4368,56.4536,15900.0
2013-03-27 12:45:00,67.06,67.07,67.02,67.05,14900.0,56.4536,56.462,56.4199,56.4452,14900.0
2013-03-27 12:50:00,67.05,67.1,67.02,67.07,15400.0,56.4452,56.4873,56.4199,56.462,15400.0
2013-03-27 12:55:00,67.08,67.11,67.06,67.06,23400.0,56.4705,56.4957,56.4536,56.4536,23400.0
2013-03-27 13:00:00,67.05,67.06,67.03,67.06,9900.0,56.4452,56.4536,56.4284,56.4536,9900.0
2013-03-27 13:05:00,67.06,67.07,67.03,67.03,18500.0,56.4536,56.462,56.4284,56.4284,18500.0
2013-03-27 13:10:00,67.03,67.06,67.0,67.05,23600.0,56.4284,56.4536,56.4031,56.4452,23600.0
2013-03-27 13:15:00,67.04,67.11,67.04,67.11,37000.0,56.4368,56.4957,56.4368,56.4957,37000.0
2013-03-27 13:20:00,67.11,67.12,67.08,67.1,21400.0,56.4957,56.5041,56.4705,56.4873,21400.0
2013-03-27 13:25:00,67.1,67.12,67.08,67.08,11500.0,56.4873,56.5041,56.4705,56.4705,11500.0
2013-03-27 13:30:00,67.08,67.13,67.05,67.13,21000.0,56.4705,56.5125,56.4452,56.5125,21000.0
2013-03-27 13:35:00,67.13,67.16,67.12,67.16,12900.0,56.5125,56.5378,56.5041,56.5378,12900.0
2013-03-27 13:40:00,67.15,67.2,67.15,67.17,45100.0,56.5294,56.5715,56.5294,56.5462,45100.0
2013-03-27 13:45:00,67.17,67.19,67.17,67.17,21900.0,56.5462,56.5631,56.5462,56.5462,21900.0
2013-03-27 13:50:00,67.17,67.2,67.15,67.15,39600.0,56.5462,56.5715,56.5294,56.5294,39600.0
2013-03-27 13:55:00,67.16,67.18,67.15,67.17,6100.0,56.5378,56.5546,56.5294,56.5462,6100.0
2013-03-27 14:00:00,67.17,67.21,67.15,67.2,23700.0,56.5462,56.5799,56.5294,56.5715,23700.0
2013-03-27 14:05:00,67.21,67.22,67.17,67.17,12100.0,56.5799,56.5883,56.5462,56.5462,12100.0
2013-03-27 14:10:00,67.17,67.18,67.13,67.15,21100.0,56.5462,56.5546,56.5125,56.5294,21100.0
2013-03-27 14:15:00,67.14,67.15,67.09,67.11,10700.0,56.521,56.5294,56.4789,56.4957,10700.0
2013-03-27 14:20:00,67.12,67.15,67.11,67.14,7900.0,56.5041,56.5294,56.4957,56.521,7900.0
2013-03-27 14:25:00,67.13,67.18,67.13,67.17,26900.0,56.5125,56.5546,56.5125,56.5462,26900.0
2013-03-27 14:30:00,67.18,67.19,67.15,67.17,11200.0,56.5546,56.5631,56.5294,56.5462,11200.0
2013-03-27 14:35:00,67.17,67.19,67.13,67.18,36300.0,56.5462,56.5631,56.5125,56.5546,36300.0
2013-03-27 14:40:00,67.18,67.24,67.18,67.23,26800.0,56.5546,56.6051,56.5546,56.5967,26800.0
2013-03-27 14:45:00,67.23,67.26,67.2,67.22,27400.0,56.5967,56.622,56.5715,56.5883,27400.0
2013-03-27 14:50:00,67.21,67.24,67.19,67.21,12800.0,56.5799,56.6051,56.5631,56.5799,12800.0
2013-03-27 14:55:00,67.21,67.25,67.2,67.22,12800.0,56.5799,56.6136,56.5715,56.5883,12800.0
2013-03-27 15:00:00,67.21,67.23,67.14,67.14,17200.0,56.5799,56.5967,56.521,56.521,17200.0
2013-03-27 15:05:00,67.14,67.19,67.12,67.16,23300.0,56.521,56.5631,56.5041,56.5378,23300.0
2013-03-27 15:10:00,67.17,67.2,67.16,67.18,19000.0,56.5462,56.5715,56.5378,56.5546,19000.0
2013-03-27 15:15:00,67.18,67.18,67.14,67.15,26900.0,56.5546,56.5546,56.521,56.5294,26900.0
2013-03-27 15:20:00,67.16,67.19,67.11,67.17,56600.0,56.5378,56.5631,56.4957,56.5462,56600.0
2013-03-27 15:25:00,67.16,67.21,67.15,67.2,54400.0,56.5378,56.5799,56.5294,56.5715,54400.0
2013-03-27 15:30:00,67.2,67.23,67.2,67.22,59500.0,56.5715,56.5967,56.5715,56.5883,59500.0
2013-03-27 15:35:00,67.21,67.22,67.18,67.22,40300.0,56.5799,56.5883,56.5546,56.5883,40300.0
2013-03-27 15:40:00,67.22,67.24,67.2,67.2,33300.0,56.5883,56.6051,56.5715,56.5715,33300.0
2013-03-27 15:45:00,67.2,67.21,67.15,67.18,65400.0,56.5715,56.5799,56.5294,56.5546,65400.0
2013-03-27 15:50:00,67.17,67.18,67.12,67.13,60700.0,56.5462,56.5546,56.5041,56.5125,60700.0
2013-03-27 15:55:00,67.12,67.17,67.09,67.16,165400.0,56.5041,56.5462,56.4789,56.5378,165400.0
2013-03-28 09:30:00,67.31,67.36,67.2,67.28,86500.0,56.6641,56.7062,56.5715,56.6388,86500.0
2013-03-28 09:35:00,67.29,67.38,67.19,67.19,39600.0,56.6472,56.723,56.5631,56.5631,39600.0
2013-03-28 09:40:00,67.19,67.24,67.15,67.2,24700.0,56.5631,56.6051,56.5294,56.5715,24700.0
2013-03-28 09:45:00,67.2,67.32,67.16,67.3,24300.0,56.5715,56.6725,56.5378,56.6557,24300.0
2013-03-28 09:50:00,67.32,67.37,67.25,67.34,32700.0,56.6725,56.7146,56.6136,56.6893,32700.0
2013-03-28 09:55:00,67.34,67.41,67.33,67.38,62200.0,56.6893,56.7483,56.6809,56.723,62200.0
2013-03-28 10:00:00,67.39,67.46,67.39,67.45,68000.0,56.7314,56.7904,56.7314,56.7819,68000.0
2013-03-28 10:05:00,67.46,67.46,67.37,67.38,54800.0,56.7904,56.7904,56.7146,56.723,54800.0
2013-03-28 10:10:00,67.39,67.41,67.35,67.4,38900.0,56.7314,56.7483,56.6978,56.7398,38900.0
2013-03-28 10:15:00,67.38,67.38,67.3,67.32,40800.0,56.723,56.723,56.6557,56.6725,40800.0
2013-03-28 10:20:00,67.32,67.4,67.31,67.4,40700.0,56.6725,56.7398,56.6641,56.7398,40700.0
2013-03-28 10:25:00,67.4,67.44,67.34,67.36,31300.0,56.7398,56.7735,56.6893,56.7062,31300.0
2013-03-28 10:30:00,67.36,67.41,67.34,67.35,38800.0,56.7062,56.7483,56.6893,56.6978,38800.0
2013-03-28 10:35:00,67.35,67.37,67.31,67.35,26500.0,56.6978,56.7146,56.6641,56.6978,26500.0
2013-03-28 10:40:00,67.36,67.4,67.34,67.4,30900.0,56.7062,56.7398,56.6893,56.7398,30900.0
2013-03-28 10:45:00,67.4,67.41,67.34,67.37,53000.0,56.7398,56.7483,56.6893,56.7146,53000.0
2013-03-28 10:50:00,67.36,67.38,67.34,67.35,30100.0,56.7062,56.723,56.6893,56.6978,30100.0
2013-03-28 10:55:00,67.35,67.44,67.34,67.38,69100.0,56.6978,56.7735,56.6893,56.723,69100.0
2013-03-28 11:00:00,67.39,67.42,67.34,67.39,119700.0,56.7314,56.7567,56.6893,56.7314,119700.0
2013-03-28 11:05:00,67.39,67.42,67.37,67.41,38800.0,56.7314,56.7567,56.7146,56.7483,38800.0
2013-03-28 11:10:00,67.41,67.42,67.38,67.39,30700.0,56.7483,56.7567,56.723,56.7314,30700.0
2013-03-28 11:15:00,67.39,67.39,67.34,67.35,61100.0,56.7314,56.7314,56.6893,56.6978,61100.0
2013-03-28 11:20:00,67.35,67.36,67.29,67.29,74800.0,56.6978,56.7062,56.6472,56.6472,74800.0
2013-03-28 11:25:00,67.29,67.3,67.27,67.29,28000.0,56.6472,56.6557,56.6304,56.6472,28000.0
2013-03-28 11:30:00,67.29,67.33,67.29,67.31,37800.0,56.6472,56.6809,56.6472,56.6641,37800.0
2013-03-28 11:35:00,67.31,67.31,67.22,67.23,32300.0,56.6641,56.6641,56.5883,56.5967,32300.0
2013-03-28 11:40:00,67.24,67.24,67.19,67.2,23600.0,56.6051,56.6051,56.5631,56.5715,23600.0
2013-03-28 11:45:00,67.21,67.23,67.17,67.18,20200.0,56.5799,56.5967,56.5462,56.5546,20200.0
2013-03-28 11:50:00,67.19,67.2,67.16,67.19,37200.0,56.5631,56.5715,56.5378,56.5631,37200.0
2013-03-28 11:55:00,67.18,67.19,67.17,67.18,21100.0,56.5546,56.5631,56.5462,56.5546,21100.0
2013-03-28 12:00:00,67.18,67.19,67.16,67.18,31800.0,56.5546,56.5631,56.5378,56.5546,31800.0
2013-03-28 12:05:00,67.18,67.22,67.17,67.2,26300.0,56.5546,56.5883,56.5462,56.5715,26300.0
2013-03-28 12:10:00,67.2,67.21,67.17,67.18,26500.0,56.5715,56.5799,56.5462,56.5546,26500.0
2013-03-28 12:15:00,67.18,67.19,67.14,67.14,34300.0,56.5546,56.5631,56.521,56.521,34300.0
2013-03-28 12:20:00,67.14,67.15,67.11,67.12,22800.0,56.521,56.5294,56.4957,56.5041,22800.0
2013-03-28 12:25:00,67.11,67.15,67.05,67.05,45300.0,56.4957,56.5294,56.4452,56.4452,45300.0
2013-03-28 12:30:00,67.05,67.09,67.05,67.06,45900.0,56.4452,56.4789,56.4452,56.4536,45900.0
2013-03-28 12:35:00,67.06,67.07,67.02,67.02,39100.0,56.4536,56.462,56.4199,56.4199,39100.0
2013-03-28 12:40:00,67.02,67.03,67.0,67.01,54900.0,56.4199,56.4284,56.4031,56.4115,54900.0
2013-03-28 12:45:00,67.01,67.11,67.01,67.1,39900.0,56.4115,56.4957,56.4115,56.4873,39900.0
2013-03-28 12:50:00,67.1,67.13,67.1,67.11,11200.0,56.4873,56.5125,56.4873,56.4957,11200.0
2013-03-28 12:55:00,67.11,67.12,67.09,67.11,10100.0,56.4957,56.5041,56.4789,56.4957,10100.0
2013-03-28 13:00:00,67.11,67.12,67.08,67.11,34500.0,56.4957,56.5041,56.4705,56.4957,34500.0
2013-03-28 13:05:00,67.11,67.13,67.1,67.1,22000.0,56.4957,56.5125,56.4873,56.4873,22000.0
2013-03-28 13:10:00,67.1,67.12,67.09,67.11,8100.0,56.4873,56.5041,56.4789,56.4957,8100.0
2013-03-28 13:15:00,67.1,67.11,67.09,67.1,7400.0,56.4873,56.4957,56.4789,56.4873,7400.0
2013-03-28 13:20:00,67.1,67.14,67.09,67.14,22200.0,56.4873,56.521,56.4789,56.521,22200.0
2013-03-28 13:25:00,67.15,67.16,67.13,67.15,16500.0,56.5294,56.5378,56.5125,56.5294,16500.0
2013-03-28 13:30:00,67.15,67.17,67.13,67.14,14800.0,56.5294,56.5462,56.5125,56.521,14800.0
2013-03-28 13:35:00,67.15,67.15,67.1,67.12,13700.0,56.5294,56.5294,56.4873,56.5041,13700.0
2013-03-28 13:40:00,67.12,67.13,67.08,67.09,16700.0,56.5041,56.5125,56.4705,56.4789,16700.0
2013-03-28 13:45:00,67.1,67.11,67.08,67.09,14600.0,56.4873,56.4957,56.4705,56.4789,14600.0
2013-03-28 13:50:00,67.09,67.1,67.08,67.09,20900.0,56.4789,56.4873,56.4705,56.4789,20900.0
2013-03-28 13:55:00,67.1,67.11,67.07,67.11,27600.0,56.4873,56.4957,56.462,56.4957,27600.0
2013-03-28 14:00:00,67.11,67.18,67.11,67.17,29800.0,56.4957,56.5546,56.4957,56.5462,29800.0
2013-03-28 14:05:00,67.17,67.18,67.15,67.15,13800.0,56.5462,56.5546,56.5294,56.5294,13800.0
2013-03-28 14:10:00,67.16,67.17,67.12,67.13,21100.0,56.5378,56.5462,56.5041,56.5125,21100.0
2013-03-28 14:15:00,67.13,67.13,67.07,67.09,25400.0,56.5125,56.5125,56.462,56.4789,25400.0
2013-03-28 14:20:00,67.1,67.17,67.1,67.14,25000.0,56.4873,56.5462,56.4873,56.521,25000.0
2013-03-28 14:25:00,67.14,67.17,67.13,67.17,15300.0,56.521,56.5462,56.5125,56.5462,15300.0
2013-03-28 14:30:00,67.18,67.2,67.15,67.17,23500.0,56.5546,56.5715,56.5294,56.5462,23500.0
2013-03-28 14:35:00,67.17,67.22,67.16,67.2,18800.0,56.5462,56.5883,56.5378,56.5715,18800.0
2013-03-28 14:40:00,67.19,67.26,67.18,67.24,15200.0,56.5631,56.622,56.5546,56.6051,15200.0
2013-03-28 14:45:00,67.24,67.26,67.23,67.26,27900.0,56.6051,56.622,56.5967,56.622,27900.0
2013-03-28 14:50:00,67.26,67.3,67.26,67.29,47600.0,56.622,56.6557,56.622,56.6472,47600.0
2013-03-28 14:55:00,67.29,67.3,67.29,67.3,17100.0,56.6472,56.6557,56.6472,56.6557,17100.0
2013-03-28 15:00:00,67.3,67.3,67.28,67.3,33400.0,56.6557,56.6557,56.6388,56.6557,33400.0
2013-03-28 15:05:00,67.3,67.31,67.21,67.24,46100.0,56.6557,56.6641,56.5799,56.6051,46100.0
2013-03-28 15:10:00,67.23,67.25,67.2,67.23,18400.0,56.5967,56.6136,56.5715,56.5967,18400.0
2013-03-28 15:15:00,67.23,67.24,67.21,67.23,18200.0,56.5967,56.6051,56.5799,56.5967,18200.0
2013-03-28 15:20:00,67.22,67.29,67.22,67.26,33500.0,56.5883,56.6472,56.5883,56.622,33500.0
2013-03-28 15:25:00,67.26,67.32,67.26,67.31,34500.0,56.622,56.6725,56.622,56.6641,34500.0
2013-03-28 15:30:00,67.31,67.34,67.3,67.33,77500.0,56.6641,56.6893,56.6557,56.6809,77500.0
2013-03-28 15:35:00,67.34,67.4,67.32,67.37,76300.0,56.6893,56.7398,56.6725,56.7146,76300.0
2013-03-28 15:40:00,67.37,67.38,67.33,67.34,35500.0,56.7146,56.723,56.6809,56.6893,35500.0
2013-03-28 15:45:00,67.34,67.37,67.32,67.36,68400.0,56.6893,56.7146,56.6725,56.7062,68400.0
2013-03-28 15:50:00,67.37,67.41,67.37,67.39,98600.0,56.7146,56.7483,56.7146,56.7314,98600.0
2013-03-28 15:55:00,67.39,67.48,67.39,67.45,479900.0,56.7314,56.8072,56.7314,56.7819,479900.0
2013-04-01 09:30:00,67.32,67.46,67.21,67.46,76600.0,56.6725,56.7904,56.5799,56.7904,76600.0
2013-04-01 09:35:00,67.47,67.66,67.47,67.63,39000.0,56.7988,56.9587,56.7988,56.9335,39000.0
2013-04-01 09:40:00,67.64,67.75,67.6,67.68,28000.0,56.9419,57.0345,56.9082,56.9756,28000.0
2013-04-01 09:45:00,67.68,67.72,67.49,67.55,68500.0,56.9756,57.0092,56.8156,56.8661,68500.0
2013-04-01 09:50:00,67.55,67.58,67.49,67.57,26600.0,56.8661,56.8914,56.8156,56.883,26600.0
2013-04-01 09:55:00,67.55,67.55,67.44,67.47,20200.0,56.8661,56.8661,56.7735,56.7988,20200.0
2013-04-01 10:00:00,67.49,67.52,67.21,67.33,66400.0,56.8156,56.8409,56.5799,56.6809,66400.0
2013-04-01 10:05:00,67.31,67.45,67.3,67.43,33700.0,56.6641,56.7819,56.6557,56.7651,33700.0
2013-04-01 10:10:00,67.43,67.56,67.42,67.51,41700.0,56.7651,56.8745,56.7567,56.8324,41700.0
2013-04-01 10:15:00,67.51,67.54,67.46,67.48,25900.0,56.8324,56.8577,56.7904,56.8072,25900.0
2013-04-01 10:20:00,67.48,67.48,67.4,67.4,23900.0,56.8072,56.8072,56.7398,56.7398,23900.0
2013-04-01 10:25:00,67.41,67.44,67.39,67.42,22400.0,56.7483,56.7735,56.7314,56.7567,22400.0
2013-04-01 10:30:00,67.43,67.44,67.32,67.34,25700.0,56.7651,56.7735,56.6725,56.6893,25700.0
2013-04-01 10:35:00,67.33,67.35,67.26,67.28,38600.0,56.6809,56.6978,56.622,56.6388,38600.0
2013-04-01 10:40:00,67.27,67.27,67.17,67.19,46100.0,56.6304,56.6304,56.5462,56.5631,46100.0
2013-04-01 10:45:00,67.19,67.19,67.09,67.1,58400.0,56.5631,56.5631,56.4789,56.4873,58400.0
2013-04-01 10:50:00,67.09,67.11,67.07,67.09,88500.0,56.4789,56.4957,56.462,56.4789,88500.0
2013-04-01 10:55:00,67.08,67.11,67.06,67.06,95400.0,56.4705,56.4957,56.4536,56.4536,95400.0
2013-04-01 11:00:00,67.05,67.05,67.01,67.03,44900.0,56.4452,56.4452,56.4115,56.4284,44900.0
2013-04-01 11:05:00,67.04,67.13,67.02,67.12,71500.0,56.4368,56.5125,56.4199,56.5041,71500.0
2013-04-01 11:10:00,67.12,67.16,67.12,67.15,35800.0,56.5041,56.5378,56.5041,56.5294,35800.0
2013-04-01 11:15:00,67.14,67.16,67.12,67.14,26200.0,56.521,56.5378,56.5041,56.521,26200.0
2013-04-01 11:20:00,67.14,67.16,67.05,67.05,29400.0,56.521,56.5378,56.4452,56.4452,29400.0
2013-04-01 11:25:00,67.05,67.17,67.04,67.16,19600.0,56.4452,56.5462,56.4368,56.5378,19600.0
2013-04-01 11:30:00,67.16,67.24,67.15,67.22,29800.0,56.5378,56.6051,56.5294,56.5883,29800.0
2013-04-01 11:35:00,67.22,67.29,67.22,67.25,43500.0,56.5883,56.6472,56.5883,56.6136,43500.0
2013-04-01 11:40:00,67.24,67.27,67.24,67.25,18700.0,56.6051,56.6304,56.6051,56.6136,18700.0
2013-04-01 11:45:00,67.25,67.34,67.24,67.34,28900.0,56.6136,56.6893,56.6051,56.6893,28900.0
2013-04-01 11:50:00,67.34,67.39,67.34,67.35,37600.0,56.6893,56.7314,56.6893,56.6978,37600.0
2013-04-01 11:55:00,67.36,67.36,67.31,67.33,19400.0,56.7062,56.7062,56.6641,56.6809,19400.0
2013-04-01 12:00:00,67.32,67.34,67.29,67.3,13600.0,56.6725,56.6893,56.6472,56.6557,13600.0
2013-04-01 12:05:00,67.3,67.35,67.3,67.32,26400.0,56.6557,56.6978,56.6557,56.6725,26400.0
2013-04-01 12:10:00,67.33,67.33,67.24,67.26,30200.0,56.6809,56.6809,56.6051,56.622,30200.0
2013-04-01 12:15:00,67.26,67.27,67.19,67.2,34200.0,56.622,56.6304,56.5631,56.5715,34200.0
2013-04-01 12:20:00,67.2,67.2,67.12,67.13,27700.0,56.5715,56.5715,56.5041,56.5125,27700.0
2013-04-01 12:25:00,67.13,67.23,67.13,67.22,20000.0,56.5125,56.5967,56.5125,56.5883,20000.0
2013-04-01 12:30:00,67.21,67.22,67.15,67.19,20300.0,56.5799,56.5883,56.5294,56.5631,20300.0
2013-04-01 12:35:00,67.2,67.27,67.19,67.25,28400.0,56.5715,56.6304,56.5631,56.6136,28400.0
2013-04-01 12:40:00,67.26,67.29,67.25,67.25,11300.0,56.622,56.6472,56.6136,56.6136,11300.0
2013-04-01 12:45:00,67.24,67.27,67.23,67.26,17600.0,56.6051,56.6304,56.5967,56.622,17600.0
2013-04-01 12:50:00,67.27,67.33,67.27,67.31,16300.0,56.6304,56.6809,56.6304,56.6641,16300.0
2013-04-01 12:55:00,67.31,67.36,67.3,67.36,16800.0,56.6641,56.7062,56.6557,56.7062,16800.0
2013-04-01 13:00:00,67.35,67.36,67.32,67.34,23300.0,56.6978,56.7062,56.6725,56.6893,23300.0
2013-04-01 13:05:00,67.35,67.37,67.33,67.33,14900.0,56.6978,56.7146,56.6809,56.6809,14900.0
2013-04-01 13:10:00,67.33,67.35,67.31,67.31,13200.0,56.6809,56.6978,56.6641,56.6641,13200.0
2013-04-01 13:15:00,67.31,67.31,67.28,67.28,9200.0,56.6641,56.6641,56.6388,56.6388,9200.0
2013-04-01 13:20:00,67.29,67.29,67.24,67.26,30200.0,56.6472,56.6472,56.6051,56.622,30200.0
2013-04-01 13:25:00,67.26,67.35,67.26,67.33,35300.0,56.622,56.6978,56.622,56.6809,35300.0
2013-04-01 13:30:00,67.34,67.34,67.27,67.31,16900.0,56.6893,56.6893,56.6304,56.6641,16900.0
2013-04-01 13:35:00,67.31,67.31,67.27,67.28,10700.0,56.6641,56.6641,56.6304,56.6388,10700.0
2013-04-01 13:40:00,67.28,67.29,67.19,67.2,24900.0,56.6388,56.6472,56.5631,56.5715,24900.0
2013-04-01 13:45:00,67.2,67.21,67.18,67.19,14700.0,56.5715,56.5799,56.5546,56.5631,14700.0
2013-04-01 13:50:00,67.2,67.21,67.18,67.21,17000.0,56.5715,56.5799,56.5546,56.5799,17000.0
2013-04-01 13:55:00,67.2,67.2,67.17,67.18,17600.0,56.5715,56.5715,56.5462,56.5546,17600.0
2013-04-01 14:00:00,67.19,67.24,67.19,67.2,19800.0,56.5631,56.6051,56.5631,56.5715,19800.0
2013-04-01 14:05:00,67.19,67.28,67.19,67.27,14200.0,56.5631,56.6388,56.5631,56.6304,14200.0
2013-04-01 14:10:00,67.27,67.28,67.23,67.27,25900.0,56.6304,56.6388,56.5967,56.6304,25900.0
2013-04-01 14:15:00,67.28,67.3,67.23,67.23,20000.0,56.6388,56.6557,56.5967,56.5967,20000.0
2013-04-01 14:20:00,67.23,67.24,67.19,67.2,19600.0,56.5967,56.6051,56.5631,56.5715,19600.0
2013-04-01 14:25:00,67.2,67.24,67.18,67.22,23200.0,56.5715,56.6051,56.5546,56.5883,23200.0
2013-04-01 14:30:00,67.22,67.23,67.12,67.12,28100.0,56.5883,56.5967,56.5041,56.5041,28100.0
2013-04-01 14:35:00,67.13,67.22,67.12,67.18,36600.0,56.5125,56.5883,56.5041,56.5546,36600.0
2013-04-01 14:40:00,67.19,67.22,67.18,67.18,16500.0,56.5631,56.5883,56.5546,56.5546,16500.0
2013-04-01 14:45:00,67.18,67.25,67.17,67.21,21000.0,56.5546,56.6136,56.5462,56.5799,21000.0
2013-04-01 14:50:00,67.2,67.2,67.17,67.17,8300.0,56.5715,56.5715,56.5462,56.5462,8300.0
2013-04-01 14:55:00,67.17,67.18,67.11,67.15,42200.0,56.5462,56.5546,56.4957,56.5294,42200.0
2013-04-01 15:00:00,67.14,67.18,67.11,67.16,43800.0,56.521,56.5546,56.4957,56.5378,43800.0
2013-04-01 15:05:00,67.16,67.19,67.14,67.15,25400.0,56.5378,56.5631,56.521,56.5294,25400.0
2013-04-01 15:10:00,67.16,67.16,67.11,67.12,31700.0,56.5378,56.5378,56.4957,56.5041,31700.0
2013-04-01 15:15:00,67.11,67.13,67.07,67.08,58600.0,56.4957,56.5125,56.462,56.4705,58600.0
2013-04-01 15:20:00,67.07,67.11,67.03,67.08,38200.0,56.462,56.4957,56.4284,56.4705,38200.0
2013-04-01 15:25:00,67.08,67.18,67.08,67.16,29600.0,56.4705,56.5546,56.4705,56.5378,29600.0
2013-04-01 15:30:00,67.16,67.22,67.11,67.12,64000.0,56.5378,56.5883,56.4957,56.5041,64000.0
2013-04-01 15:35:00,67.11,67.16,67.09,67.15,41500.0,56.4957,56.5378,56.4789,56.5294,41500.0
2013-04-01 15:40:00,67.15,67.2,67.08,67.2,57600.0,56.5294,56.5715,56.4705,56.5715,57600.0
2013-04-01 15:45:00,67.21,67.23,67.15,67.16,109600.0,56.5799,56.5967,56.5294,56.5378,109600.0
2013-04-01 15:50:00,67.16,67.2,67.13,67.18,117100.0,56.5378,56.5715,56.5125,56.5546,117100.0
2013-04-01 15:55:00,67.19,67.26,67.18,67.25,146700.0,56.5631,56.622,56.5546,56.6136,146700.0
2013-04-02 09:30:00,67.4,67.49,67.28,67.46,79000.0,56.7398,56.8156,56.6388,56.7904,79000.0
2013-04-02 09:35:00,67.48,67.5,67.38,67.47,101600.0,56.8072,56.824,56.723,56.7988,101600.0
2013-04-02 09:40:00,67.47,67.48,67.32,67.36,62900.0,56.7988,56.8072,56.6725,56.7062,62900.0
2013-04-02 09:45:00,67.36,67.36,67.27,67.3,102700.0,56.7062,56.7062,56.6304,56.6557,102700.0
2013-04-02 09:50:00,67.29,67.32,67.17,67.18,68400.0,56.6472,56.6725,56.5462,56.5546,68400.0
2013-04-02 09:55:00,67.18,67.21,67.1,67.18,48300.0,56.5546,56.5799,56.4873,56.5546,48300.0
2013-04-02 10:00:00,67.19,67.28,67.19,67.28,72800.0,56.5631,56.6388,56.5631,56.6388,72800.0
2013-04-02 10:05:00,67.27,67.31,67.25,67.3,32300.0,56.6304,56.6641,56.6136,56.6557,32300.0
2013-04-02 10:10:00,67.29,67.33,67.24,67.31,57500.0,56.6472,56.6809,56.6051,56.6641,57500.0
2013-04-02 10:15:00,67.31,67.33,67.17,67.19,144000.0,56.6641,56.6809,56.5462,56.5631,144000.0
2013-04-02 10:20:00,67.19,67.33,67.17,67.32,31700.0,56.5631,56.6809,56.5462,56.6725,31700.0
2013-04-02 10:25:00,67.33,67.34,67.26,67.26,20800.0,56.6809,56.6893,56.622,56.622,20800.0
2013-04-02 10:30:00,67.25,67.29,67.22,67.28,20300.0,56.6136,56.6472,56.5883,56.6388,20300.0
2013-04-02 10:35:00,67.28,67.35,67.26,67.33,21800.0,56.6388,56.6978,56.622,56.6809,21800.0
2013-04-02 10:40:00,67.31,67.33,67.26,67.32,26100.0,56.6641,56.6809,56.622,56.6725,26100.0
2013-04-02 10:45:00,67.32,67.34,67.27,67.29,46000.0,56.6725,56.6893,56.6304,56.6472,46000.0
2013-04-02 10:50:00,67.28,67.32,67.27,67.31,36300.0,56.6388,56.6725,56.6304,56.6641,36300.0
2013-04-02 10:55:00,67.31,67.35,67.29,67.34,40000.0,56.6641,56.6978,56.6472,56.6893,40000.0
2013-04-02 11:00:00,67.35,67.43,67.34,67.42,38700.0,56.6978,56.7651,56.6893,56.7567,38700.0
2013-04-02 11:05:00,67.41,67.42,67.39,67.39,45100.0,56.7483,56.7567,56.7314,56.7314,45100.0
2013-04-02 11:10:00,67.39,67.41,67.31,67.31,42700.0,56.7314,56.7483,56.6641,56.6641,42700.0
2013-04-02 11:15:00,67.3,67.32,67.29,67.31,18800.0,56.6557,56.6725,56.6472,56.6641,18800.0
2013-04-02 11:20:00,67.31,67.31,67.28,67.29,23500.0,56.6641,56.6641,56.6388,56.6472,23500.0
2013-04-02 11:25:00,67.29,67.3,67.25,67.26,18500.0,56.6472,56.6557,56.6136,56.622,18500.0
2013-04-02 11:30:00,67.27,67.28,67.23,67.23,34300.0,56.6304,56.6388,56.5967,56.5967,34300.0
2013-04-02 11:35:00,67.24,67.26,67.21,67.21,42100.0,56.6051,56.622,56.5799,56.5799,42100.0
2013-04-02 11:40:00,67.21,67.21,67.17,67.18,13000.0,56.5799,56.5799,56.5462,56.5546,13000.0
2013-04-02 11:45:00,67.19,67.34,67.18,67.32,82300.0,56.5631,56.6893,56.5546,56.6725,82300.0
2013-04-02 11:50:00,67.33,67.36,67.31,67.36,10000.0,56.6809,56.7062,56.6641,56.7062,10000.0
2013-04-02 11:55:00,67.36,67.36,67.27,67.3,11000.0,56.7062,56.7062,56.6304,56.6557,11000.0
2013-04-02 12:00:00,67.3,67.32,67.27,67.32,21600.0,56.6557,56.6725,56.6304,56.6725,21600.0
2013-04-02 12:05:00,67.31,67.31,67.28,67.3,8300.0,56.6641,56.6641,56.6388,56.6557,8300.0
2013-04-02 12:10:00,67.3,67.3,67.26,67.28,10900.0,56.6557,56.6557,56.622,56.6388,10900.0
2013-04-02 12:15:00,67.28,67.3,67.27,67.28,12600.0,56.6388,56.6557,56.6304,56.6388,12600.0
2013-04-02 12:20:00,67.27,67.3,67.25,67.27,26800.0,56.6304,56.6557,56.6136,56.6304,26800.0
2013-04-02 12:25:00,67.28,67.29,67.24,67.24,17900.0,56.6388,56.6472,56.6051,56.6051,17900.0
2013-04-02 12:30:00,67.24,67.25,67.21,67.21,13700.0,56.6051,56.6136,56.5799,56.5799,13700.0
2013-04-02 12:35:00,67.22,67.26,67.2,67.21,21400.0,56.5883,56.622,56.5715,56.5799,21400.0
2013-04-02 12:40:00,67.21,67.24,67.19,67.22,31500.0,56.5799,56.6051,56.5631,56.5883,31500.0
2013-04-02 12:45:00,67.22,67.32,67.22,67.29,26600.0,56.5883,56.6725,56.5883,56.6472,26600.0
2013-04-02 12:50:00,67.3,67.3,67.28,67.28,17500.0,56.6557,56.6557,56.6388,56.6388,17500.0
2013-04-02 12:55:00,67.27,67.3,67.27,67.3,18200.0,56.6304,56.6557,56.6304,56.6557,18200.0
2013-04-02 13:00:00,67.29,67.36,67.29,67.35,17800.0,56.6472,56.7062,56.6472,56.6978,17800.0
2013-04-02 13:05:00,67.34,67.36,67.31,67.31,14000.0,56.6893,56.7062,56.6641,56.6641,14000.0
2013-04-02 13:10:00,67.31,67.33,67.3,67.32,19400.0,56.6641,56.6809,56.6557,56.6725,19400.0
2013-04-02 13:15:00,67.32,67.32,67.3,67.3,10000.0,56.6725,56.6725,56.6557,56.6557,10000.0
2013-04-02 13:20:00,67.3,67.35,67.28,67.31,21400.0,56.6557,56.6978,56.6388,56.6641,21400.0
2013-04-02 13:25:00,67.31,67.34,67.28,67.3,35700.0,56.6641,56.6893,56.6388,56.6557,35700.0
2013-04-02 13:30:00,67.3,67.39,67.29,67.35,23700.0,56.6557,56.7314,56.6472,56.6978,23700.0
2013-04-02 13:35:00,67.36,67.4,67.34,67.4,11800.0,56.7062,56.7398,56.6893,56.7398,11800.0
2013-04-02 13:40:00,67.39,67.4,67.35,67.35,13300.0,56.7314,56.7398,56.6978,56.6978,13300.0
2013-04-02 13:45:00,67.36,67.38,67.33,67.37,15800.0,56.7062,56.723,56.6809,56.7146,15800.0
2013-04-02 13:50:00,67.37,67.41,67.35,67.39,19300.0,56.7146,56.7483,56.6978,56.7314,19300.0
2013-04-02 13:55:00,67.37,67.4,67.35,67.38,21100.0,56.7146,56.7398,56.6978,56.723,21100.0
2013-04-02 14:00:00,67.37,67.44,67.37,67.44,32300.0,56.7146,56.7735,56.7146,56.7735,32300.0
2013-04-02 14:05:00,67.44,67.5,67.43,67.49,44600.0,56.7735,56.824,56.7651,56.8156,44600.0
2013-04-02 14:10:00,67.5,67.52,67.48,67.51,30700.0,56.824,56.8409,56.8072,56.8324,30700.0
2013-04-02 14:15:00,67.51,67.53,67.48,67.53,41000.0,56.8324,56.8493,56.8072,56.8493,41000.0
2013-04-02 14:20:00,67.53,67.59,67.53,67.59,53400.0,56.8493,56.8998,56.8493,56.8998,53400.0
2013-04-02 14:25:00,67.6,67.68,67.59,67.66,56000.0,56.9082,56.9756,56.8998,56.9587,56000.0
2013-04-02 14:30:00,67.67,67.68,67.6,67.63,40600.0,56.9671,56.9756,56.9082,56.9335,40600.0
2013-04-02 14:35:00,67.62,67.63,67.57,67.62,48900.0,56.925,56.9335,56.883,56.925,48900.0
2013-04-02 14:40:00,67.62,67.64,67.58,67.64,38000.0,56.925,56.9419,56.8914,56.9419,38000.0
2013-04-02 14:45:00,67.64,67.7,67.62,67.67,39900.0,56.9419,56.9924,56.925,56.9671,39900.0
2013-04-02 14:50:00,67.66,67.72,67.64,67.68,58100.0,56.9587,57.0092,56.9419,56.9756,58100.0
2013-04-02 14:55:00,67.68,67.76,67.68,67.74,51500.0,56.9756,57.0429,56.9756,57.0261,51500.0
2013-04-02 15:00:00,67.74,67.75,67.65,67.68,43300.0,57.0261,57.0345,56.9503,56.9756,43300.0
2013-04-02 15:05:00,67.69,67.73,67.68,67.69,37700.0,56.984,57.0176,56.9756,56.984,37700.0
2013-04-02 15:10:00,67.69,67.7,67.64,67.67,20900.0,56.984,56.9924,56.9419,56.9671,20900.0
2013-04-02 15:15:00,67.68,67.68,67.61,67.61,35900.0,56.9756,56.9756,56.9166,56.9166,35900.0
2013-04-02 15:20:00,67.61,67.62,67.58,67.58,25200.0,56.9166,56.925,56.8914,56.8914,25200.0
2013-04-02 15:25:00,67.59,67.6,67.55,67.59,44300.0,56.8998,56.9082,56.8661,56.8998,44300.0
2013-04-02 15:30:00,67.6,67.68,67.58,67.66,46800.0,56.9082,56.9756,56.8914,56.9587,46800.0
2013-04-02 15:35:00,67.67,67.69,67.66,67.68,42900.0,56.9671,56.984,56.9587,56.9756,42900.0
2013-04-02 15:40:00,67.68,67.69,67.55,67.56,66500.0,56.9756,56.984,56.8661,56.8745,66500.0
2013-04-02 15:45:00,67.56,67.57,67.48,67.52,147800.0,56.8745,56.883,56.8072,56.8409,147800.0
2013-04-02 15:50:00,67.52,67.59,67.52,67.55,55900.0,56.8409,56.8998,56.8409,56.8661,55900.0
2013-04-02 15:55:00,67.55,67.65,67.55,67.63,156000.0,56.8661,56.9503,56.8661,56.9335,156000.0
2013-04-03 09:30:00,67.66,67.69,67.35,67.41,78800.0,57.1307,57.156,56.8689,56.9196,78800.0
2013-04-03 09:35:00,67.4,67.52,67.33,67.34,40600.0,56.9111,57.0125,56.852,56.8605,40600.0
2013-04-03 09:40:00,67.34,67.36,67.16,67.2,113000.0,56.8605,56.8774,56.7085,56.7423,113000.0
2013-04-03 09:45:00,67.21,67.29,67.2,67.26,126600.0,56.7507,56.8183,56.7423,56.7929,126600.0
2013-04-03 09:50:00,67.26,67.26,67.11,67.2,44100.0,56.7929,56.7929,56.6663,56.7423,44100.0
2013-04-03 09:55:00,67.2,67.23,67.16,67.16,25200.0,56.7423,56.7676,56.7085,56.7085,25200.0
2013-04-03 10:00:00,67.16,67.17,66.98,66.99,101000.0,56.7085,56.7169,56.5565,56.5649,101000.0
2013-04-03 10:05:00,66.99,67.06,66.97,67.01,63500.0,56.5649,56.624,56.5481,56.5818,63500.0
2013-04-03 10:10:00,67.01,67.03,66.89,66.93,84900.0,56.5818,56.5987,56.4805,56.5143,84900.0
2013-04-03 10:15:00,66.93,66.97,66.85,66.85,78700.0,56.5143,56.5481,56.4467,56.4467,78700.0
2013-04-03 10:20:00,66.85,67.0,66.8,67.0,61000.0,56.4467,56.5734,56.4045,56.5734,61000.0
2013-04-03 10:25:00,67.0,67.0,66.91,66.93,152600.0,56.5734,56.5734,56.4974,56.5143,152600.0
2013-04-03 10:30:00,66.93,66.94,66.81,66.87,68800.0,56.5143,56.5227,56.4129,56.4636,68800.0
2013-04-03 10:35:00,66.87,66.89,66.81,66.83,48300.0,56.4636,56.4805,56.4129,56.4298,48300.0
2013-04-03 10:40:00,66.84,67.08,66.82,66.99,93800.0,56.4383,56.6409,56.4214,56.5649,93800.0
2013-04-03 10:45:00,66.97,67.06,66.97,67.04,42700.0,56.5481,56.624,56.5481,56.6072,42700.0
2013-04-03 10:50:00,67.02,67.08,67.0,67.06,21900.0,56.5903,56.6409,56.5734,56.624,21900.0
2013-04-03 10:55:00,67.06,67.06,66.88,66.91,53500.0,56.624,56.624,56.4721,56.4974,53500.0
2013-04-03 11:00:00,66.91,66.96,66.87,66.92,30100.0,56.4974,56.5396,56.4636,56.5058,30100.0
2013-04-03 11:05:00,66.92,66.92,66.82,66.83,39100.0,56.5058,56.5058,56.4214,56.4298,39100.0
2013-04-03 11:10:00,66.83,66.87,66.79,66.86,41500.0,56.4298,56.4636,56.3961,56.4552,41500.0
2013-04-03 11:15:00,66.86,66.87,66.8,66.85,23500.0,56.4552,56.4636,56.4045,56.4467,23500.0
2013-04-03 11:20:00,66.85,66.87,66.79,66.81,30700.0,56.4467,56.4636,56.3961,56.4129,30700.0
2013-04-03 11:25:00,66.81,66.89,66.8,66.85,39000.0,56.4129,56.4805,56.4045,56.4467,39000.0
2013-04-03 11:30:00,66.85,66.95,66.85,66.87,43500.0,56.4467,56.5312,56.4467,56.4636,43500.0
2013-04-03 11:35:00,66.87,66.93,66.87,66.89,28500.0,56.4636,56.5143,56.4636,56.4805,28500.0
2013-04-03 11:40:00,66.9,66.91,66.79,66.84,36300.0,56.4889,56.4974,56.3961,56.4383,36300.0
2013-04-03 11:45:00,66.83,66.92,66.78,66.9,44000.0,56.4298,56.5058,56.3876,56.4889,44000.0
2013-04-03 11:50:00,66.9,66.91,66.84,66.85,22100.0,56.4889,56.4974,56.4383,56.4467,22100.0
2013-04-03 11:55:00,66.86,66.86,66.81,66.82,27600.0,56.4552,56.4552,56.4129,56.4214,27600.0
2013-04-03 12:00:00,66.82,66.82,66.78,66.8,33300.0,56.4214,56.4214,56.3876,56.4045,33300.0
2013-04-03 12:05:00,66.79,66.79,66.69,66.71,45500.0,56.3961,56.3961,56.3116,56.3285,45500.0
2013-04-03 12:10:00,66.71,66.78,66.71,66.76,53200.0,56.3285,56.3876,56.3285,56.3707,53200.0
2013-04-03 12:15:00,66.76,66.77,66.7,66.7,40000.0,56.3707,56.3792,56.3201,56.3201,40000.0
2013-04-03 12:20:00,66.7,66.77,66.68,66.71,30600.0,56.3201,56.3792,56.3032,56.3285,30600.0
2013-04-03 12:25:00,66.71,66.73,66.7,66.7,19500.0,56.3285,56.3454,56.3201,56.3201,19500.0
2013-04-03 12:30:00,66.7,66.82,66.7,66.82,35000.0,56.3201,56.4214,56.3201,56.4214,35000.0
2013-04-03 12:35:00,66.81,66.84,66.77,66.79,45200.0,56.4129,56.4383,56.3792,56.3961,45200.0
2013-04-03 12:40:00,66.78,66.78,66.7,66.74,72800.0,56.3876,56.3876,56.3201,56.3538,72800.0
2013-04-03 12:45:00,66.73,66.75,66.6,66.64,59700.0,56.3454,56.3623,56.2356,56.2694,59700.0
2013-04-03 12:50:00,66.62,66.67,66.59,66.63,26600.0,56.2525,56.2947,56.2272,56.261,26600.0
2013-04-03 12:55:00,66.64,66.66,66.62,66.63,37300.0,56.2694,56.2863,56.2525,56.261,37300.0
2013-04-03 13:00:00,66.64,66.7,66.62,66.7,22800.0,56.2694,56.3201,56.2525,56.3201,22800.0
2013-04-03 13:05:00,66.7,66.73,66.64,66.66,30100.0,56.3201,56.3454,56.2694,56.2863,30100.0
2013-04-03 13:10:00,66.65,66.7,66.64,66.65,18700.0,56.2778,56.3201,56.2694,56.2778,18700.0
2013-04-03 13:15:00,66.65,66.67,66.59,66.66,28300.0,56.2778,56.2947,56.2272,56.2863,28300.0
2013-04-03 13:20:00,66.65,66.65,66.52,66.6,52000.0,56.2778,56.2778,56.1681,56.2356,52000.0
2013-04-03 13:25:00,66.6,66.64,66.57,66.58,23200.0,56.2356,56.2694,56.2103,56.2187,23200.0
2013-04-03 13:30:00,66.59,66.6,66.54,66.54,26200.0,56.2272,56.2356,56.185,56.185,26200.0
2013-04-03 13:35:00,66.53,66.56,66.48,66.51,37100.0,56.1765,56.2019,56.1343,56.1596,37100.0
2013-04-03 13:40:00,66.51,66.56,66.47,66.56,24400.0,56.1596,56.2019,56.1259,56.2019,24400.0
2013-04-03 13:45:00,66.56,66.57,66.49,66.5,24300.0,56.2019,56.2103,56.1427,56.1512,24300.0
2013-04-03 13:50:00,66.5,66.52,66.39,66.46,40200.0,56.1512,56.1681,56.0583,56.1174,40200.0
2013-04-03 13:55:00,66.46,66.5,66.42,66.42,27500.0,56.1174,56.1512,56.0836,56.0836,27500.0
2013-04-03 14:00:00,66.42,66.53,66.41,66.51,48200.0,56.0836,56.1765,56.0752,56.1596,48200.0
2013-04-03 14:05:00,66.51,66.59,66.48,66.58,45200.0,56.1596,56.2272,56.1343,56.2187,45200.0
2013-04-03 14:10:00,66.57,66.57,66.45,66.49,59100.0,56.2103,56.2103,56.109,56.1427,59100.0
2013-04-03 14:15:00,66.48,66.5,66.45,66.46,21300.0,56.1343,56.1512,56.109,56.1174,21300.0
2013-04-03 14:20:00,66.46,66.49,66.39,66.39,43200.0,56.1174,56.1427,56.0583,56.0583,43200.0
2013-04-03 14:25:00,66.38,66.43,66.36,66.37,23100.0,56.0499,56.0921,56.033,56.0414,23100.0
2013-04-03 14:30:00,66.37,66.42,66.35,66.39,44400.0,56.0414,56.0836,56.0245,56.0583,44400.0
2013-04-03 14:35:00,66.38,66.4,66.34,66.39,34100.0,56.0499,56.0668,56.0161,56.0583,34100.0
2013-04-03 14:40:00,66.39,66.43,66.38,66.4,33700.0,56.0583,56.0921,56.0499,56.0668,33700.0
2013-04-03 14:45:00,66.4,66.41,66.35,66.4,93600.0,56.0668,56.0752,56.0245,56.0668,93600.0
2013-04-03 14:50:00,66.4,66.45,66.37,66.4,22100.0,56.0668,56.109,56.0414,56.0668,22100.0
2013-04-03 14:55:00,66.4,66.41,66.36,66.38,29400.0,56.0668,56.0752,56.033,56.0499,29400.0
2013-04-03 15:00:00,66.39,66.4,66.33,66.34,40200.0,56.0583,56.0668,56.0076,56.0161,40200.0
2013-04-03 15:05:00,66.34,66.39,66.34,66.34,28800.0,56.0161,56.0583,56.0161,56.0161,28800.0
2013-04-03 15:10:00,66.34,66.38,66.3,66.38,56300.0,56.0161,56.0499,55.9823,56.0499,56300.0
2013-04-03 15:15:00,66.37,66.38,66.25,66.26,51400.0,56.0414,56.0499,55.9401,55.9485,51400.0
2013-04-03 15:20:00,66.26,66.3,66.21,66.25,60200.0,55.9485,55.9823,55.9063,55.9401,60200.0
2013-04-03 15:25:00,66.26,66.29,66.22,66.25,40000.0,55.9485,55.9739,55.9148,55.9401,40000.0
2013-04-03 15:30:00,66.24,66.24,66.08,66.09,150800.0,55.9317,55.9317,55.7966,55.805,150800.0
2013-04-03 15:35:00,66.09,66.16,66.04,66.13,78200.0,55.805,55.8641,55.7628,55.8388,78200.0
2013-04-03 15:40:00,66.12,66.29,66.08,66.27,107600.0,55.8303,55.9739,55.7966,55.957,107600.0
2013-04-03 15:45:00,66.28,66.34,66.24,66.28,147400.0,55.9654,56.0161,55.9317,55.9654,147400.0
2013-04-03 15:50:00,66.28,66.33,66.25,66.25,198300.0,55.9654,56.0076,55.9401,55.9401,198300.0
2013-04-03 15:55:00,66.26,66.3,66.21,66.26,397200.0,55.9485,55.9823,55.9063,55.9485,397200.0
2013-04-04 09:30:00,66.46,66.55,66.3,66.48,63000.0,56.1174,56.1934,55.9823,56.1343,63000.0
2013-04-04 09:35:00,66.52,66.54,66.41,66.41,22700.0,56.1681,56.185,56.0752,56.0752,22700.0
2013-04-04 09:40:00,66.42,66.65,66.42,66.64,55400.0,56.0836,56.2778,56.0836,56.2694,55400.0
2013-04-04 09:45:00,66.64,66.65,66.53,66.58,103100.0,56.2694,56.2778,56.1765,56.2187,103100.0
2013-04-04 09:50:00,66.58,66.7,66.58,66.64,74100.0,56.2187,56.3201,56.2187,56.2694,74100.0
2013-04-04 09:55:00,66.64,66.7,66.58,66.6,32700.0,56.2694,56.3201,56.2187,56.2356,32700.0
2013-04-04 10:00:00,66.6,66.69,66.58,66.66,53900.0,56.2356,56.3116,56.2187,56.2863,53900.0
2013-04-04 10:05:00,66.67,66.74,66.62,66.7,45900.0,56.2947,56.3538,56.2525,56.3201,45900.0
2013-04-04 10:10:00,66.7,66.85,66.69,66.84,81100.0,56.3201,56.4467,56.3116,56.4383,81100.0
2013-04-04 10:15:00,66.85,66.86,66.73,66.73,38000.0,56.4467,56.4552,56.3454,56.3454,38000.0
2013-04-04 10:20:00,66.74,66.9,66.74,66.9,78900.0,56.3538,56.4889,56.3538,56.4889,78900.0
2013-04-04 10:25:00,66.9,66.9,66.57,66.57,173100.0,56.4889,56.4889,56.2103,56.2103,173100.0
2013-04-04 10:30:00,66.57,66.71,66.57,66.62,35800.0,56.2103,56.3285,56.2103,56.2525,35800.0
2013-04-04 10:35:00,66.61,66.69,66.59,66.69,48200.0,56.2441,56.3116,56.2272,56.3116,48200.0
2013-04-04 10:40:00,66.69,66.86,66.65,66.86,49000.0,56.3116,56.4552,56.2778,56.4552,49000.0
2013-04-04 10:45:00,66.85,66.86,66.76,66.77,43000.0,56.4467,56.4552,56.3707,56.3792,43000.0
2013-04-04 10:50:00,66.78,66.89,66.75,66.84,40000.0,56.3876,56.4805,56.3623,56.4383,40000.0
2013-04-04 10:55:00,66.85,66.87,66.77,66.82,45000.0,56.4467,56.4636,56.3792,56.4214,45000.0
2013-04-04 11:00:00,66.8,66.87,66.8,66.86,27800.0,56.4045,56.4636,56.4045,56.4552,27800.0
2013-04-04 11:05:00,66.87,66.92,66.79,66.81,40100.0,56.4636,56.5058,56.3961,56.4129,40100.0
2013-04-04 11:10:00,66.81,66.88,66.8,66.84,25900.0,56.4129,56.4721,56.4045,56.4383,25900.0
2013-04-04 11:15:00,66.84,66.91,66.8,66.91,22500.0,56.4383,56.4974,56.4045,56.4974,22500.0
2013-04-04 11:20:00,66.91,66.96,66.89,66.94,37500.0,56.4974,56.5396,56.4805,56.5227,37500.0
2013-04-04 11:25:00,66.93,66.95,66.87,66.89,18000.0,56.5143,56.5312,56.4636,56.4805,18000.0
2013-04-04 11:30:00,66.89,66.91,66.79,66.81,52200.0,56.4805,56.4974,56.3961,56.4129,52200.0
2013-04-04 11:35:00,66.81,66.84,66.76,66.78,46900.0,56.4129,56.4383,56.3707,56.3876,46900.0
2013-04-04 11:40:00,66.78,66.81,66.75,66.79,24300.0,56.3876,56.4129,56.3623,56.3961,24300.0
2013-04-04 11:45:00,66.8,66.84,66.75,66.82,45900.0,56.4045,56.4383,56.3623,56.4214,45900.0
2013-04-04 11:50:00,66.81,66.83,66.77,66.77,35200.0,56.4129,56.4298,56.3792,56.3792,35200.0
2013-04-04 11:55:00,66.76,66.8,66.73,66.77,19100.0,56.3707,56.4045,56.3454,56.3792,19100.0
2013-04-04 12:00:00,66.76,66.76,66.64,66.64,56600.0,56.3707,56.3707,56.2694,56.2694,56600.0
2013-04-04 12:05:00,66.65,66.68,66.6,66.63,32000.0,56.2778,56.3032,56.2356,56.261,32000.0
2013-04-04 12:10:00,66.64,66.68,66.61,66.68,18700.0,56.2694,56.3032,56.2441,56.3032,18700.0
2013-04-04 12:15:00,66.67,66.7,66.63,66.64,26200.0,56.2947,56.3201,56.261,56.2694,26200.0
2013-04-04 12:20:00,66.64,66.67,66.54,66.56,23200.0,56.2694,56.2947,56.185,56.2019,23200.0
2013-04-04 12:25:00,66.55,66.67,66.54,66.65,27800.0,56.1934,56.2947,56.185,56.2778,27800.0
2013-04-04 12:30:00,66.65,66.68,66.64,66.67,20100.0,56.2778,56.3032,56.2694,56.2947,20100.0
2013-04-04 12:35:00,66.67,66.72,66.64,66.7,31400.0,56.2947,56.337,56.2694,56.3201,31400.0
2013-04-04 12:40:00,66.7,66.7,66.64,66.68,13700.0,56.3201,56.3201,56.2694,56.3032,13700.0
2013-04-04 12:45:00,66.68,66.69,66.6,66.68,21700.0,56.3032,56.3116,56.2356,56.3032,21700.0
2013-04-04 12:50:00,66.68,66.68,66.61,66.62,21800.0,56.3032,56.3032,56.2441,56.2525,21800.0
2013-04-04 12:55:00,66.62,66.67,66.6,66.66,22100.0,56.2525,56.2947,56.2356,56.2863,22100.0
2013-04-04 13:00:00,66.66,66.66,66.59,66.59,26400.0,56.2863,56.2863,56.2272,56.2272,26400.0
2013-04-04 13:05:00,66.59,66.61,66.54,66.54,41600.0,56.2272,56.2441,56.185,56.185,41600.0
2013-04-04 13:10:00,66.53,66.54,66.51,66.52,17100.0,56.1765,56.185,56.1596,56.1681,17100.0
2013-04-04 13:15:00,66.51,66.53,66.45,66.53,22200.0,56.1596,56.1765,56.109,56.1765,22200.0
2013-04-04 13:20:00,66.53,66.57,66.53,66.56,12500.0,56.1765,56.2103,56.1765,56.2019,12500.0
2013-04-04 13:25:00,66.56,66.63,66.55,66.61,41200.0,56.2019,56.261,56.1934,56.2441,41200.0
2013-04-04 13:30:00,66.61,66.62,66.56,66.58,16100.0,56.2441,56.2525,56.2019,56.2187,16100.0
2013-04-04 13:35:00,66.57,66.65,66.57,66.62,19300.0,56.2103,56.2778,56.2103,56.2525,19300.0
2013-04-04 13:40:00,66.63,66.74,66.61,66.69,36500.0,56.261,56.3538,56.2441,56.3116,36500.0
2013-04-04 13:45:00,66.69,66.75,66.67,66.68,22000.0,56.3116,56.3623,56.2947,56.3032,22000.0
2013-04-04 13:50:00,66.69,66.69,66.65,66.66,17600.0,56.3116,56.3116,56.2778,56.2863,17600.0
2013-04-04 13:55:00,66.66,66.7,66.65,66.68,16500.0,56.2863,56.3201,56.2778,56.3032,16500.0
2013-04-04 14:00:00,66.68,66.7,66.62,66.64,21600.0,56.3032,56.3201,56.2525,56.2694,21600.0
2013-04-04 14:05:00,66.63,66.67,66.61,66.62,30000.0,56.261,56.2947,56.2441,56.2525,30000.0
2013-04-04 14:10:00,66.63,66.65,66.59,66.64,18800.0,56.261,56.2778,56.2272,56.2694,18800.0
2013-04-04 14:15:00,66.65,66.73,66.64,66.72,29500.0,56.2778,56.3454,56.2694,56.337,29500.0
2013-04-04 14:20:00,66.73,66.77,66.69,66.76,29900.0,56.3454,56.3792,56.3116,56.3707,29900.0
2013-04-04 14:25:00,66.76,66.77,66.73,66.75,15300.0,56.3707,56.3792,56.3454,56.3623,15300.0
2013-04-04 14:30:00,66.76,66.76,66.72,66.73,19000.0,56.3707,56.3707,56.337,56.3454,19000.0
2013-04-04 14:35:00,66.72,66.73,66.69,66.7,16900.0,56.337,56.3454,56.3116,56.3201,16900.0
2013-04-04 14:40:00,66.71,66.72,66.66,66.69,17100.0,56.3285,56.337,56.2863,56.3116,17100.0
2013-04-04 14:45:00,66.7,66.7,66.64,66.65,17900.0,56.3201,56.3201,56.2694,56.2778,17900.0
2013-04-04 14:50:00,66.66,66.67,66.61,66.62,21700.0,56.2863,56.2947,56.2441,56.2525,21700.0
2013-04-04 14:55:00,66.62,66.66,66.59,66.59,13500.0,56.2525,56.2863,56.2272,56.2272,13500.0
2013-04-04 15:00:00,66.61,66.66,66.56,66.66,33300.0,56.2441,56.2863,56.2019,56.2863,33300.0
2013-04-04 15:05:00,66.66,66.69,66.62,66.63,25000.0,56.2863,56.3116,56.2525,56.261,25000.0
2013-04-04 15:10:00,66.63,66.73,66.62,66.71,19200.0,56.261,56.3454,56.2525,56.3285,19200.0
2013-04-04 15:15:00,66.69,66.7,66.57,66.6,47900.0,56.3116,56.3201,56.2103,56.2356,47900.0
2013-04-04 15:20:00,66.59,66.65,66.58,66.65,30100.0,56.2272,56.2778,56.2187,56.2778,30100.0
2013-04-04 15:25:00,66.64,66.65,66.59,66.6,19400.0,56.2694,56.2778,56.2272,56.2356,19400.0
2013-04-04 15:30:00,66.59,66.66,66.59,66.61,39800.0,56.2272,56.2863,56.2272,56.2441,39800.0
2013-04-04 15:35:00,66.61,66.7,66.61,66.65,28700.0,56.2441,56.3201,56.2441,56.2778,28700.0
2013-04-04 15:40:00,66.65,66.7,66.64,66.68,32300.0,56.2778,56.3201,56.2694,56.3032,32300.0
2013-04-04 15:45:00,66.69,66.73,66.66,66.68,80700.0,56.3116,56.3454,56.2863,56.3032,80700.0
2013-04-04 15:50:00,66.69,66.76,66.67,66.75,104200.0,56.3116,56.3707,56.2947,56.3623,104200.0
2013-04-04 15:55:00,66.73,66.79,66.71,66.74,189500.0,56.3454,56.3961,56.3285,56.3538,189500.0
2013-04-05 09:30:00,65.77,65.8,65.5,65.55,149400.0,55.5348,55.5601,55.3068,55.349,149400.0
2013-04-05 09:35:00,65.59,65.72,65.58,65.68,95500.0,55.3828,55.4926,55.3744,55.4588,95500.0
2013-04-05 09:40:00,65.67,65.75,65.46,65.51,124800.0,55.4504,55.5179,55.273,55.3153,124800.0
2013-04-05 09:45:00,65.51,65.51,65.28,65.28,149500.0,55.3153,55.3153,55.1211,55.1211,149500.0
2013-04-05 09:50:00,65.27,65.32,64.95,65.05,223300.0,55.1126,55.1548,54.8424,54.9268,223300.0
2013-04-05 09:55:00,65.05,65.15,64.9,64.98,105200.0,54.9268,55.0113,54.8002,54.8677,105200.0
2013-04-05 10:00:00,64.98,65.05,64.96,65.0,105700.0,54.8677,54.9268,54.8508,54.8846,105700.0
2013-04-05 10:05:00,64.99,65.05,64.85,64.96,104600.0,54.8762,54.9268,54.758,54.8508,104600.0
2013-04-05 10:10:00,64.94,65.0,64.9,64.9,63900.0,54.834,54.8846,54.8002,54.8002,63900.0
2013-04-05 10:15:00,64.9,64.91,64.77,64.86,103700.0,54.8002,54.8086,54.6904,54.7664,103700.0
2013-04-05 10:20:00,64.86,64.92,64.82,64.84,87800.0,54.7664,54.8171,54.7326,54.7495,87800.0
2013-04-05 10:25:00,64.83,65.0,64.82,64.96,81000.0,54.7411,54.8846,54.7326,54.8508,81000.0
2013-04-05 10:30:00,64.97,65.11,64.97,65.03,170600.0,54.8593,54.9775,54.8593,54.91,170600.0
2013-04-05 10:35:00,65.03,65.06,64.98,65.04,91000.0,54.91,54.9353,54.8677,54.9184,91000.0
2013-04-05 10:40:00,65.04,65.09,64.99,65.05,94900.0,54.9184,54.9606,54.8762,54.9268,94900.0
2013-04-05 10:45:00,65.06,65.07,64.99,65.03,76800.0,54.9353,54.9437,54.8762,54.91,76800.0
2013-04-05 10:50:00,65.03,65.06,64.99,65.04,56100.0,54.91,54.9353,54.8762,54.9184,56100.0
2013-04-05 10:55:00,65.04,65.06,64.94,64.94,59800.0,54.9184,54.9353,54.834,54.834,59800.0
2013-04-05 11:00:00,64.93,65.14,64.93,65.1,71000.0,54.8255,55.0028,54.8255,54.9691,71000.0
2013-04-05 11:05:00,65.1,65.11,65.0,65.01,44200.0,54.9691,54.9775,54.8846,54.8931,44200.0
2013-04-05 11:10:00,65.01,65.14,65.01,65.11,44200.0,54.8931,55.0028,54.8931,54.9775,44200.0
2013-04-05 11:15:00,65.12,65.2,65.06,65.14,120900.0,54.9859,55.0535,54.9353,55.0028,120900.0
2013-04-05 11:20:00,65.14,65.18,65.12,65.15,29600.0,55.0028,55.0366,54.9859,55.0113,29600.0
2013-04-05 11:25:00,65.14,65.14,65.0,65.04,71900.0,55.0028,55.0028,54.8846,54.9184,71900.0
2013-04-05 11:30:00,65.04,65.18,65.0,65.18,71900.0,54.9184,55.0366,54.8846,55.0366,71900.0
2013-04-05 11:35:00,65.18,65.19,65.06,65.11,56800.0,55.0366,55.0451,54.9353,54.9775,56800.0
2013-04-05 11:40:00,65.12,65.17,65.11,65.13,43800.0,54.9859,55.0282,54.9775,54.9944,43800.0
2013-04-05 11:45:00,65.14,65.18,65.1,65.17,75700.0,55.0028,55.0366,54.9691,55.0282,75700.0
2013-04-05 11:50:00,65.18,65.19,65.04,65.04,64200.0,55.0366,55.0451,54.9184,54.9184,64200.0
2013-04-05 11:55:00,65.04,65.05,65.0,65.04,47300.0,54.9184,54.9268,54.8846,54.9184,47300.0
2013-04-05 12:00:00,65.03,65.08,65.0,65.04,46900.0,54.91,54.9522,54.8846,54.9184,46900.0
2013-04-05 12:05:00,65.04,65.08,65.03,65.06,44600.0,54.9184,54.9522,54.91,54.9353,44600.0
2013-04-05 12:10:00,65.06,65.1,65.04,65.1,22800.0,54.9353,54.9691,54.9184,54.9691,22800.0
2013-04-05 12:15:00,65.09,65.1,65.02,65.02,26400.0,54.9606,54.9691,54.9015,54.9015,26400.0
2013-04-05 12:20:00,65.03,65.08,65.01,65.02,32100.0,54.91,54.9522,54.8931,54.9015,32100.0
2013-04-05 12:25:00,65.02,65.04,65.01,65.03,10800.0,54.9015,54.9184,54.8931,54.91,10800.0
2013-04-05 12:30:00,65.03,65.06,65.03,65.03,24200.0,54.91,54.9353,54.91,54.91,24200.0
2013-04-05 12:35:00,65.03,65.12,65.03,65.09,25100.0,54.91,54.9859,54.91,54.9606,25100.0
2013-04-05 12:40:00,65.09,65.15,65.09,65.14,40600.0,54.9606,55.0113,54.9606,55.0028,40600.0
2013-04-05 12:45:00,65.14,65.18,65.12,65.12,37900.0,55.0028,55.0366,54.9859,54.9859,37900.0
2013-04-05 12:50:00,65.12,65.17,65.11,65.14,25400.0,54.9859,55.0282,54.9775,55.0028,25400.0
2013-04-05 12:55:00,65.13,65.13,65.08,65.1,15500.0,54.9944,54.9944,54.9522,54.9691,15500.0
2013-04-05 13:00:00,65.1,65.19,65.09,65.17,29200.0,54.9691,55.0451,54.9606,55.0282,29200.0
2013-04-05 13:05:00,65.17,65.22,65.16,65.18,30500.0,55.0282,55.0704,55.0197,55.0366,30500.0
2013-04-05 13:10:00,65.18,65.23,65.14,65.16,57700.0,55.0366,55.0788,55.0028,55.0197,57700.0
2013-04-05 13:15:00,65.15,65.2,65.12,65.18,26900.0,55.0113,55.0535,54.9859,55.0366,26900.0
2013-04-05 13:20:00,65.18,65.27,65.17,65.25,77700.0,55.0366,55.1126,55.0282,55.0957,77700.0
2013-04-05 13:25:00,65.23,65.28,65.21,65.22,65600.0,55.0788,55.1211,55.0619,55.0704,65600.0
2013-04-05 13:30:00,65.21,65.23,65.15,65.15,80100.0,55.0619,55.0788,55.0113,55.0113,80100.0
2013-04-05 13:35:00,65.15,65.15,65.03,65.12,49400.0,55.0113,55.0113,54.91,54.9859,49400.0
2013-04-05 13:40:00,65.12,65.19,65.1,65.17,26000.0,54.9859,55.0451,54.9691,55.0282,26000.0
2013-04-05 13:45:00,65.19,65.2,65.14,65.14,37000.0,55.0451,55.0535,55.0028,55.0028,37000.0
2013-04-05 13:50:00,65.15,65.22,65.15,65.16,26100.0,55.0113,55.0704,55.0113,55.0197,26100.0
2013-04-05 13:55:00,65.16,65.16,65.1,65.12,33600.0,55.0197,55.0197,54.9691,54.9859,33600.0
2013-04-05 14:00:00,65.13,65.19,65.09,65.09,32300.0,54.9944,55.0451,54.9606,54.9606,32300.0
2013-04-05 14:05:00,65.09,65.09,65.03,65.03,61700.0,54.9606,54.9606,54.91,54.91,61700.0
2013-04-05 14:10:00,65.04,65.05,64.99,65.01,63700.0,54.9184,54.9268,54.8762,54.8931,63700.0
2013-04-05 14:15:00,65.0,65.02,64.98,64.99,63200.0,54.8846,54.9015,54.8677,54.8762,63200.0
2013-04-05 14:20:00,65.0,65.03,64.99,65.02,54400.0,54.8846,54.91,54.8762,54.9015,54400.0
2013-04-05 14:25:00,65.02,65.06,64.98,64.98,38200.0,54.9015,54.9353,54.8677,54.8677,38200.0
2013-04-05 14:30:00,64.98,65.01,64.98,65.0,67800.0,54.8677,54.8931,54.8677,54.8846,67800.0
2013-04-05 14:35:00,64.99,65.2,64.99,65.2,115900.0,54.8762,55.0535,54.8762,55.0535,115900.0
2013-04-05 14:40:00,65.2,65.2,65.13,65.14,52800.0,55.0535,55.0535,54.9944,55.0028,52800.0
2013-04-05 14:45:00,65.13,65.16,65.08,65.09,108800.0,54.9944,55.0197,54.9522,54.9606,108800.0
2013-04-05 14:50:00,65.09,65.11,65.07,65.1,56300.0,54.9606,54.9775,54.9437,54.9691,56300.0
2013-04-05 14:55:00,65.09,65.17,65.09,65.13,100000.0,54.9606,55.0282,54.9606,54.9944,100000.0
2013-04-05 15:00:00,65.13,65.13,65.03,65.03,92100.0,54.9944,54.9944,54.91,54.91,92100.0
2013-04-05 15:05:00,65.03,65.1,65.02,65.1,37200.0,54.91,54.9691,54.9015,54.9691,37200.0
2013-04-05 15:10:00,65.1,65.14,65.06,65.08,65100.0,54.9691,55.0028,54.9353,54.9522,65100.0
2013-04-05 15:15:00,65.08,65.12,65.06,65.09,61900.0,54.9522,54.9859,54.9353,54.9606,61900.0
2013-04-05 15:20:00,65.08,65.09,65.03,65.07,66500.0,54.9522,54.9606,54.91,54.9437,66500.0
2013-04-05 15:25:00,65.06,65.1,65.06,65.08,80800.0,54.9353,54.9691,54.9353,54.9522,80800.0
2013-04-05 15:30:00,65.09,65.11,65.06,65.1,108700.0,54.9606,54.9775,54.9353,54.9691,108700.0
2013-04-05 15:35:00,65.09,65.23,65.09,65.19,72800.0,54.9606,55.0788,54.9606,55.0451,72800.0
2013-04-05 15:40:00,65.19,65.27,65.18,65.18,306800.0,55.0451,55.1126,55.0366,55.0366,306800.0
2013-04-05 15:45:00,65.18,65.37,65.18,65.35,193200.0,55.0366,55.197,55.0366,55.1802,193200.0
2013-04-05 15:50:00,65.36,65.36,65.28,65.32,172000.0,55.1886,55.1886,55.1211,55.1548,172000.0
2013-04-05 15:55:00,65.32,65.38,65.24,65.29,398100.0,55.1548,55.2055,55.0873,55.1295,398100.0
2013-04-08 09:30:00,65.56,65.59,65.3,65.38,126000.0,55.3575,55.3828,55.1379,55.2055,126000.0
2013-04-08 09:35:00,65.37,65.52,65.31,65.35,46800.0,55.197,55.3237,55.1464,55.1802,46800.0
2013-04-08 09:40:00,65.34,65.51,65.34,65.35,39900.0,55.1717,55.3153,55.1717,55.1802,39900.0
2013-04-08 09:45:00,65.35,65.37,65.23,65.29,42700.0,55.1802,55.197,55.0788,55.1295,42700.0
2013-04-08 09:50:00,65.28,65.3,65.13,65.13,42000.0,55.1211,55.1379,54.9944,54.9944,42000.0
2013-04-08 09:55:00,65.15,65.33,65.15,65.33,38200.0,55.0113,55.1633,55.0113,55.1633,38200.0
2013-04-08 10:00:00,65.33,65.39,65.29,65.39,75500.0,55.1633,55.2139,55.1295,55.2139,75500.0
2013-04-08 10:05:00,65.38,65.43,65.35,65.42,35900.0,55.2055,55.2477,55.1802,55.2393,35900.0
2013-04-08 10:10:00,65.43,65.47,65.36,65.45,66600.0,55.2477,55.2815,55.1886,55.2646,66600.0
2013-04-08 10:15:00,65.45,65.49,65.34,65.36,62900.0,55.2646,55.2984,55.1717,55.1886,62900.0
2013-04-08 10:20:00,65.35,65.41,65.3,65.41,34600.0,55.1802,55.2308,55.1379,55.2308,34600.0
2013-04-08 10:25:00,65.41,65.53,65.39,65.53,52700.0,55.2308,55.3321,55.2139,55.3321,52700.0
2013-04-08 10:30:00,65.53,65.61,65.51,65.55,88700.0,55.3321,55.3997,55.3153,55.349,88700.0
2013-04-08 10:35:00,65.56,65.63,65.54,65.63,74200.0,55.3575,55.4166,55.3406,55.4166,74200.0
2013-04-08 10:40:00,65.63,65.66,65.58,65.64,41100.0,55.4166,55.4419,55.3744,55.425,41100.0
2013-04-08 10:45:00,65.64,65.78,65.63,65.72,57700.0,55.425,55.5432,55.4166,55.4926,57700.0
2013-04-08 10:50:00,65.72,65.72,65.51,65.56,70700.0,55.4926,55.4926,55.3153,55.3575,70700.0
2013-04-08 10:55:00,65.56,65.57,65.49,65.53,70500.0,55.3575,55.3659,55.2984,55.3321,70500.0
2013-04-08 11:00:00,65.51,65.51,65.39,65.39,51300.0,55.3153,55.3153,55.2139,55.2139,51300.0
2013-04-08 11:05:00,65.39,65.45,65.35,65.45,50700.0,55.2139,55.2646,55.1802,55.2646,50700.0
2013-04-08 11:10:00,65.43,65.51,65.43,65.49,84800.0,55.2477,55.3153,55.2477,55.2984,84800.0
2013-04-08 11:15:00,65.5,65.51,65.46,65.48,36700.0,55.3068,55.3153,55.273,55.2899,36700.0
2013-04-08 11:20:00,65.48,65.51,65.46,65.47,39500.0,55.2899,55.3153,55.273,55.2815,39500.0
2013-04-08 11:25:00,65.47,65.51,65.42,65.46,44400.0,55.2815,55.3153,55.2393,55.273,44400.0
2013-04-08 11:30:00,65.45,65.5,65.42,65.48,27600.0,55.2646,55.3068,55.2393,55.2899,27600.0
2013-04-08 11:35:00,65.48,65.51,65.47,65.5,23900.0,55.2899,55.3153,55.2815,55.3068,23900.0
2013-04-08 11:40:00,65.51,65.51,65.4,65.43,38100.0,55.3153,55.3153,55.2224,55.2477,38100.0
2013-04-08 11:45:00,65.44,65.49,65.4,65.42,36300.0,55.2562,55.2984,55.2224,55.2393,36300.0
2013-04-08 11:50:00,65.42,65.43,65.32,65.34,51500.0,55.2393,55.2477,55.1548,55.1717,51500.0
2013-04-08 11:55:00,65.34,65.4,65.3,65.31,34100.0,55.1717,55.2224,55.1379,55.1464,34100.0
2013-04-08 12:00:00,65.32,65.39,65.31,65.38,26300.0,55.1548,55.2139,55.1464,55.2055,26300.0
2013-04-08 12:05:00,65.38,65.38,65.34,65.34,27800.0,55.2055,55.2055,55.1717,55.1717,27800.0
2013-04-08 12:10:00,65.35,65.38,65.32,65.35,25500.0,55.1802,55.2055,55.1548,55.1802,25500.0
2013-04-08 12:15:00,65.36,65.38,65.33,65.33,21600.0,55.1886,55.2055,55.1633,55.1633,21600.0
2013-04-08 12:20:00,65.34,65.37,65.33,65.36,44600.0,55.1717,55.197,55.1633,55.1886,44600.0
2013-04-08 12:25:00,65.35,65.36,65.3,65.34,34000.0,55.1802,55.1886,55.1379,55.1717,34000.0
2013-04-08 12:30:00,65.34,65.41,65.34,65.39,29100.0,55.1717,55.2308,55.1717,55.2139,29100.0
2013-04-08 12:35:00,65.4,65.46,65.39,65.45,28200.0,55.2224,55.273,55.2139,55.2646,28200.0
2013-04-08 12:40:00,65.44,65.45,65.42,65.42,27500.0,55.2562,55.2646,55.2393,55.2393,27500.0
2013-04-08 12:45:00,65.42,65.47,65.42,65.45,39300.0,55.2393,55.2815,55.2393,55.2646,39300.0
2013-04-08 12:50:00,65.46,65.52,65.45,65.51,161600.0,55.273,55.3237,55.2646,55.3153,161600.0
2013-04-08 12:55:00,65.51,65.51,65.47,65.5,23300.0,55.3153,55.3153,55.2815,55.3068,23300.0
2013-04-08 13:00:00,65.5,65.5,65.45,65.49,20900.0,55.3068,55.3068,55.2646,55.2984,20900.0
2013-04-08 13:05:00,65.49,65.5,65.49,65.49,21300.0,55.2984,55.3068,55.2984,55.2984,21300.0
2013-04-08 13:10:00,65.5,65.51,65.47,65.49,52100.0,55.3068,55.3153,55.2815,55.2984,52100.0
2013-04-08 13:15:00,65.48,65.51,65.48,65.48,135000.0,55.2899,55.3153,55.2899,55.2899,135000.0
2013-04-08 13:20:00,65.48,65.5,65.46,65.5,16200.0,55.2899,55.3068,55.273,55.3068,16200.0
2013-04-08 13:25:00,65.5,65.52,65.49,65.5,30200.0,55.3068,55.3237,55.2984,55.3068,30200.0
2013-04-08 13:30:00,65.5,65.51,65.48,65.48,40400.0,55.3068,55.3153,55.2899,55.2899,40400.0
2013-04-08 13:35:00,65.48,65.48,65.43,65.44,19300.0,55.2899,55.2899,55.2477,55.2562,19300.0
2013-04-08 13:40:00,65.45,65.51,65.45,65.5,39600.0,55.2646,55.3153,55.2646,55.3068,39600.0
2013-04-08 13:45:00,65.5,65.53,65.49,65.5,53600.0,55.3068,55.3321,55.2984,55.3068,53600.0
2013-04-08 13:50:00,65.51,65.51,65.48,65.51,20100.0,55.3153,55.3153,55.2899,55.3153,20100.0
2013-04-08 13:55:00,65.51,65.54,65.5,65.54,35300.0,55.3153,55.3406,55.3068,55.3406,35300.0
2013-04-08 14:00:00,65.54,65.56,65.53,65.53,38800.0,55.3406,55.3575,55.3321,55.3321,38800.0
2013-04-08 14:05:00,65.53,65.56,65.53,65.53,30600.0,55.3321,55.3575,55.3321,55.3321,30600.0
2013-04-08 14:10:00,65.53,65.58,65.51,65.52,74500.0,55.3321,55.3744,55.3153,55.3237,74500.0
2013-04-08 14:15:00,65.53,65.6,65.53,65.57,20700.0,55.3321,55.3913,55.3321,55.3659,20700.0
2013-04-08 14:20:00,65.58,65.6,65.55,65.55,15100.0,55.3744,55.3913,55.349,55.349,15100.0
2013-04-08 14:25:00,65.55,65.59,65.55,65.56,27500.0,55.349,55.3828,55.349,55.3575,27500.0
2013-04-08 14:30:00,65.56,65.6,65.56,65.57,23200.0,55.3575,55.3913,55.3575,55.3659,23200.0
2013-04-08 14:35:00,65.57,65.61,65.56,65.59,25600.0,55.3659,55.3997,55.3575,55.3828,25600.0
2013-04-08 14:40:00,65.58,65.62,65.57,65.57,23500.0,55.3744,55.4081,55.3659,55.3659,23500.0
2013-04-08 14:45:00,65.58,65.61,65.57,65.58,27200.0,55.3744,55.3997,55.3659,55.3744,27200.0
2013-04-08 14:50:00,65.59,65.61,65.56,65.58,41200.0,55.3828,55.3997,55.3575,55.3744,41200.0
2013-04-08 14:55:00,65.57,65.61,65.55,65.56,36400.0,55.3659,55.3997,55.349,55.3575,36400.0
2013-04-08 15:00:00,65.57,65.61,65.55,65.57,30500.0,55.3659,55.3997,55.349,55.3659,30500.0
2013-04-08 15:05:00,65.58,65.58,65.54,65.57,29200.0,55.3744,55.3744,55.3406,55.3659,29200.0
2013-04-08 15:10:00,65.56,65.61,65.53,65.6,62100.0,55.3575,55.3997,55.3321,55.3913,62100.0
2013-04-08 15:15:00,65.6,65.6,65.53,65.53,46100.0,55.3913,55.3913,55.3321,55.3321,46100.0
2013-04-08 15:20:00,65.54,65.54,65.5,65.52,44600.0,55.3406,55.3406,55.3068,55.3237,44600.0
2013-04-08 15:25:00,65.52,65.61,65.52,65.57,51000.0,55.3237,55.3997,55.3237,55.3659,51000.0
2013-04-08 15:30:00,65.58,65.58,65.52,65.55,123600.0,55.3744,55.3744,55.3237,55.349,123600.0
2013-04-08 15:35:00,65.54,65.57,65.52,65.52,61300.0,55.3406,55.3659,55.3237,55.3237,61300.0
2013-04-08 15:40:00,65.52,65.53,65.51,65.52,86100.0,55.3237,55.3321,55.3153,55.3237,86100.0
2013-04-08 15:45:00,65.52,65.56,65.5,65.54,215700.0,55.3237,55.3575,55.3068,55.3406,215700.0
2013-04-08 15:50:00,65.55,65.56,65.51,65.55,154400.0,55.349,55.3575,55.3153,55.349,154400.0
2013-04-08 15:55:00,65.56,65.6,65.52,65.59,414500.0,55.3575,55.3913,55.3237,55.3828,414500.0
2013-04-09 09:30:00,65.64,65.68,65.48,65.61,95000.0,55.425,55.4588,55.2899,55.3997,95000.0
2013-04-09 09:35:00,65.58,65.61,65.43,65.48,49100.0,55.3744,55.3997,55.2477,55.2899,49100.0
2013-04-09 09:40:00,65.47,65.49,65.42,65.44,63100.0,55.2815,55.2984,55.2393,55.2562,63100.0
2013-04-09 09:45:00,65.44,65.48,65.42,65.47,61200.0,55.2562,55.2899,55.2393,55.2815,61200.0
2013-04-09 09:50:00,65.48,65.51,65.35,65.51,93600.0,55.2899,55.3153,55.1802,55.3153,93600.0
2013-04-09 09:55:00,65.51,65.55,65.44,65.5,46700.0,55.3153,55.349,55.2562,55.3068,46700.0
2013-04-09 10:00:00,65.49,65.53,65.44,65.53,89600.0,55.2984,55.3321,55.2562,55.3321,89600.0
2013-04-09 10:05:00,65.53,65.56,65.5,65.5,76100.0,55.3321,55.3575,55.3068,55.3068,76100.0
2013-04-09 10:10:00,65.5,65.56,65.48,65.52,31200.0,55.3068,55.3575,55.2899,55.3237,31200.0
2013-04-09 10:15:00,65.52,65.56,65.45,65.47,28700.0,55.3237,55.3575,55.2646,55.2815,28700.0
2013-04-09 10:20:00,65.49,65.54,65.48,65.52,50700.0,55.2984,55.3406,55.2899,55.3237,50700.0
2013-04-09 10:25:00,65.53,65.57,65.52,65.52,45300.0,55.3321,55.3659,55.3237,55.3237,45300.0
2013-04-09 10:30:00,65.53,65.55,65.47,65.52,89100.0,55.3321,55.349,55.2815,55.3237,89100.0
2013-04-09 10:35:00,65.52,65.56,65.48,65.55,62300.0,55.3237,55.3575,55.2899,55.349,62300.0
2013-04-09 10:40:00,65.55,65.58,65.49,65.51,54500.0,55.349,55.3744,55.2984,55.3153,54500.0
2013-04-09 10:45:00,65.5,65.54,65.48,65.51,53700.0,55.3068,55.3406,55.2899,55.3153,53700.0
2013-04-09 10:50:00,65.5,65.51,65.42,65.45,63900.0,55.3068,55.3153,55.2393,55.2646,63900.0
2013-04-09 10:55:00,65.44,65.53,65.4,65.51,68300.0,55.2562,55.3321,55.2224,55.3153,68300.0
2013-04-09 11:00:00,65.51,65.53,65.47,65.5,48200.0,55.3153,55.3321,55.2815,55.3068,48200.0
2013-04-09 11:05:00,65.5,65.52,65.41,65.46,47000.0,55.3068,55.3237,55.2308,55.273,47000.0
2013-04-09 11:10:00,65.46,65.53,65.46,65.49,60000.0,55.273,55.3321,55.273,55.2984,60000.0
2013-04-09 11:15:00,65.48,65.5,65.43,65.43,33100.0,55.2899,55.3068,55.2477,55.2477,33100.0
2013-04-09 11:20:00,65.43,65.48,65.42,65.42,35800.0,55.2477,55.2899,55.2393,55.2393,35800.0
2013-04-09 11:25:00,65.43,65.44,65.31,65.38,66800.0,55.2477,55.2562,55.1464,55.2055,66800.0
2013-04-09 11:30:00,65.39,65.44,65.39,65.44,67500.0,55.2139,55.2562,55.2139,55.2562,67500.0
2013-04-09 11:35:00,65.44,65.45,65.41,65.44,20200.0,55.2562,55.2646,55.2308,55.2562,20200.0
2013-04-09 11:40:00,65.44,65.53,65.44,65.51,26900.0,55.2562,55.3321,55.2562,55.3153,26900.0
2013-04-09 11:45:00,65.5,65.52,65.44,65.44,26200.0,55.3068,55.3237,55.2562,55.2562,26200.0
2013-04-09 11:50:00,65.45,65.46,65.42,65.43,21000.0,55.2646,55.273,55.2393,55.2477,21000.0
2013-04-09 11:55:00,65.44,65.45,65.41,65.43,45100.0,55.2562,55.2646,55.2308,55.2477,45100.0
2013-04-09 12:00:00,65.44,65.53,65.44,65.52,35300.0,55.2562,55.3321,55.2562,55.3237,35300.0
2013-04-09 12:05:00,65.53,65.54,65.48,65.49,41200.0,55.3321,55.3406,55.2899,55.2984,41200.0
2013-04-09 12:10:00,65.49,65.54,65.48,65.51,20200.0,55.2984,55.3406,55.2899,55.3153,20200.0
2013-04-09 12:15:00,65.51,65.54,65.46,65.48,59000.0,55.3153,55.3406,55.273,55.2899,59000.0
2013-04-09 12:20:00,65.49,65.49,65.45,65.47,24300.0,55.2984,55.2984,55.2646,55.2815,24300.0
2013-04-09 12:25:00,65.48,65.52,65.47,65.49,31400.0,55.2899,55.3237,55.2815,55.2984,31400.0
2013-04-09 12:30:00,65.49,65.52,65.48,65.49,72800.0,55.2984,55.3237,55.2899,55.2984,72800.0
2013-04-09 12:35:00,65.5,65.51,65.48,65.48,72300.0,55.3068,55.3153,55.2899,55.2899,72300.0
2013-04-09 12:40:00,65.49,65.49,65.45,65.48,25800.0,55.2984,55.2984,55.2646,55.2899,25800.0
2013-04-09 12:45:00,65.48,65.49,65.47,65.48,13700.0,55.2899,55.2984,55.2815,55.2899,13700.0
2013-04-09 12:50:00,65.48,65.49,65.44,65.44,30500.0,55.2899,55.2984,55.2562,55.2562,30500.0
2013-04-09 12:55:00,65.44,65.45,65.43,65.45,32500.0,55.2562,55.2646,55.2477,55.2646,32500.0
2013-04-09 13:00:00,65.45,65.49,65.45,65.47,44000.0,55.2646,55.2984,55.2646,55.2815,44000.0
2013-04-09 13:05:00,65.47,65.48,65.44,65.47,22000.0,55.2815,55.2899,55.2562,55.2815,22000.0
2013-04-09 13:10:00,65.47,65.47,65.42,65.44,24900.0,55.2815,55.2815,55.2393,55.2562,24900.0
2013-04-09 13:15:00,65.44,65.5,65.43,65.47,185700.0,55.2562,55.3068,55.2477,55.2815,185700.0
2013-04-09 13:20:00,65.47,65.49,65.4,65.47,67800.0,55.2815,55.2984,55.2224,55.2815,67800.0
2013-04-09 13:25:00,65.46,65.51,65.46,65.48,51800.0,55.273,55.3153,55.273,55.2899,51800.0
2013-04-09 13:30:00,65.48,65.49,65.46,65.48,40700.0,55.2899,55.2984,55.273,55.2899,40700.0
2013-04-09 13:35:00,65.48,65.49,65.46,65.47,29500.0,55.2899,55.2984,55.273,55.2815,29500.0
2013-04-09 13:40:00,65.47,65.48,65.42,65.44,49200.0,55.2815,55.2899,55.2393,55.2562,49200.0
2013-04-09 13:45:00,65.45,65.46,65.43,65.46,58700.0,55.2646,55.273,55.2477,55.273,58700.0
2013-04-09 13:50:00,65.45,65.46,65.42,65.43,28900.0,55.2646,55.273,55.2393,55.2477,28900.0
2013-04-09 13:55:00,65.44,65.46,65.42,65.42,19900.0,55.2562,55.273,55.2393,55.2393,19900.0
2013-04-09 14:00:00,65.42,65.45,65.42,65.45,35800.0,55.2393,55.2646,55.2393,55.2646,35800.0
2013-04-09 14:05:00,65.45,65.46,65.39,65.39,39500.0,55.2646,55.273,55.2139,55.2139,39500.0
2013-04-09 14:10:00,65.4,65.4,65.31,65.31,50600.0,55.2224,55.2224,55.1464,55.1464,50600.0
2013-04-09 14:15:00,65.31,65.32,65.28,65.28,38500.0,55.1464,55.1548,55.1211,55.1211,38500.0
2013-04-09 14:20:00,65.29,65.29,65.26,65.27,59400.0,55.1295,55.1295,55.1042,55.1126,59400.0
2013-04-09 14:25:00,65.28,65.29,65.25,65.26,82900.0,55.1211,55.1295,55.0957,55.1042,82900.0
2013-04-09 14:30:00,65.26,65.36,65.26,65.36,49700.0,55.1042,55.1886,55.1042,55.1886,49700.0
2013-04-09 14:35:00,65.36,65.37,65.31,65.32,63100.0,55.1886,55.197,55.1464,55.1548,63100.0
2013-04-09 14:40:00,65.31,65.4,65.31,65.39,51900.0,55.1464,55.2224,55.1464,55.2139,51900.0
2013-04-09 14:45:00,65.39,65.4,65.34,65.35,58400.0,55.2139,55.2224,55.1717,55.1802,58400.0
2013-04-09 14:50:00,65.35,65.37,65.32,65.32,38800.0,55.1802,55.197,55.1548,55.1548,38800.0
2013-04-09 14:55:00,65.32,65.33,65.26,65.27,39400.0,55.1548,55.1633,55.1042,55.1126,39400.0
2013-04-09 15:00:00,65.27,65.31,65.25,65.25,61300.0,55.1126,55.1464,55.0957,55.0957,61300.0
2013-04-09 15:05:00,65.25,65.27,65.15,65.16,97500.0,55.0957,55.1126,55.0113,55.0197,97500.0
2013-04-09 15:10:00,65.16,65.22,65.16,65.2,35300.0,55.0197,55.0704,55.0197,55.0535,35300.0
2013-04-09 15:15:00,65.2,65.23,65.19,65.22,28800.0,55.0535,55.0788,55.0451,55.0704,28800.0
2013-04-09 15:20:00,65.22,65.23,65.17,65.19,77800.0,55.0704,55.0788,55.0282,55.0451,77800.0
2013-04-09 15:25:00,65.2,65.23,65.18,65.22,74900.0,55.0535,55.0788,55.0366,55.0704,74900.0
2013-04-09 15:30:00,65.22,65.23,65.19,65.19,70200.0,55.0704,55.0788,55.0451,55.0451,70200.0
2013-04-09 15:35:00,65.2,65.24,65.16,65.2,103700.0,55.0535,55.0873,55.0197,55.0535,103700.0
2013-04-09 15:40:00,65.21,65.25,65.2,65.22,68400.0,55.0619,55.0957,55.0535,55.0704,68400.0
2013-04-09 15:45:00,65.22,65.25,65.21,65.24,129600.0,55.0704,55.0957,55.0619,55.0873,129600.0
2013-04-09 15:50:00,65.24,65.24,65.17,65.21,152400.0,55.0873,55.0873,55.0282,55.0619,152400.0
2013-04-09 15:55:00,65.22,65.24,65.2,65.22,253000.0,55.0704,55.0873,55.0535,55.0704,253000.0
2013-04-10 09:30:00,65.45,65.51,65.39,65.44,123900.0,55.2646,55.3153,55.2139,55.2562,123900.0
2013-04-10 09:35:00,65.44,65.48,65.36,65.43,73500.0,55.2562,55.2899,55.1886,55.2477,73500.0
2013-04-10 09:40:00,65.43,65.46,65.41,65.42,77000.0,55.2477,55.273,55.2308,55.2393,77000.0
2013-04-10 09:45:00,65.42,65.5,65.42,65.48,173300.0,55.2393,55.3068,55.2393,55.2899,173300.0
2013-04-10 09:50:00,65.48,65.54,65.46,65.49,138900.0,55.2899,55.3406,55.273,55.2984,138900.0
2013-04-10 09:55:00,65.5,65.52,65.48,65.49,117600.0,55.3068,55.3237,55.2899,55.2984,117600.0
2013-04-10 10:00:00,65.49,65.52,65.45,65.5,143000.0,55.2984,55.3237,55.2646,55.3068,143000.0
2013-04-10 10:05:00,65.5,65.52,65.48,65.5,250700.0,55.3068,55.3237,55.2899,55.3068,250700.0
2013-04-10 10:10:00,65.5,65.53,65.48,65.51,244100.0,55.3068,55.3321,55.2899,55.3153,244100.0
2013-04-10 10:15:00,65.51,65.54,65.49,65.53,151700.0,55.3153,55.3406,55.2984,55.3321,151700.0
2013-04-10 10:20:00,65.53,65.55,65.51,65.52,89200.0,55.3321,55.349,55.3153,55.3237,89200.0
2013-04-10 10:25:00,65.51,65.55,65.5,65.52,96500.0,55.3153,55.349,55.3068,55.3237,96500.0
2013-04-10 10:30:00,65.52,65.52,65.42,65.43,132900.0,55.3237,55.3237,55.2393,55.2477,132900.0
2013-04-10 10:35:00,65.42,65.53,65.37,65.52,77300.0,55.2393,55.3321,55.197,55.3237,77300.0
2013-04-10 10:40:00,65.53,65.53,65.41,65.44,156800.0,55.3321,55.3321,55.2308,55.2562,156800.0
2013-04-10 10:45:00,65.45,65.51,65.42,65.45,100900.0,55.2646,55.3153,55.2393,55.2646,100900.0
2013-04-10 10:50:00,65.46,65.51,65.45,65.49,58300.0,55.273,55.3153,55.2646,55.2984,58300.0
2013-04-10 10:55:00,65.5,65.53,65.45,65.52,90600.0,55.3068,55.3321,55.2646,55.3237,90600.0
2013-04-10 11:00:00,65.52,65.53,65.47,65.51,91200.0,55.3237,55.3321,55.2815,55.3153,91200.0
2013-04-10 11:05:00,65.51,65.51,65.47,65.49,117900.0,55.3153,55.3153,55.2815,55.2984,117900.0
2013-04-10 11:10:00,65.5,65.51,65.45,65.48,104200.0,55.3068,55.3153,55.2646,55.2899,104200.0
2013-04-10 11:15:00,65.48,65.51,65.45,65.5,82400.0,55.2899,55.3153,55.2646,55.3068,82400.0
2013-04-10 11:20:00,65.5,65.51,65.49,65.5,35200.0,55.3068,55.3153,55.2984,55.3068,35200.0
2013-04-10 11:25:00,65.5,65.5,65.44,65.5,74400.0,55.3068,55.3068,55.2562,55.3068,74400.0
2013-04-10 11:30:00,65.5,65.5,65.48,65.49,35100.0,55.3068,55.3068,55.2899,55.2984,35100.0
2013-04-10 11:35:00,65.5,65.5,65.46,65.49,68400.0,55.3068,55.3068,55.273,55.2984,68400.0
2013-04-10 11:40:00,65.49,65.51,65.47,65.49,181700.0,55.2984,55.3153,55.2815,55.2984,181700.0
2013-04-10 11:45:00,65.49,65.5,65.41,65.44,104200.0,55.2984,55.3068,55.2308,55.2562,104200.0
2013-04-10 11:50:00,65.44,65.5,65.44,65.5,30700.0,55.2562,55.3068,55.2562,55.3068,30700.0
2013-04-10 11:55:00,65.5,65.5,65.47,65.5,34000.0,55.3068,55.3068,55.2815,55.3068,34000.0
2013-04-10 12:00:00,65.5,65.5,65.45,65.47,22800.0,55.3068,55.3068,55.2646,55.2815,22800.0
2013-04-10 12:05:00,65.47,65.48,65.45,65.46,27800.0,55.2815,55.2899,55.2646,55.273,27800.0
2013-04-10 12:10:00,65.47,65.5,65.46,65.48,44300.0,55.2815,55.3068,55.273,55.2899,44300.0
2013-04-10 12:15:00,65.5,65.5,65.47,65.49,61800.0,55.3068,55.3068,55.2815,55.2984,61800.0
2013-04-10 12:20:00,65.49,65.5,65.47,65.47,72700.0,55.2984,55.3068,55.2815,55.2815,72700.0
2013-04-10 12:25:00,65.46,65.48,65.45,65.45,45000.0,55.273,55.2899,55.2646,55.2646,45000.0
2013-04-10 12:30:00,65.47,65.48,65.45,65.45,62100.0,55.2815,55.2899,55.2646,55.2646,62100.0
2013-04-10 12:35:00,65.45,65.48,65.43,65.47,146400.0,55.2646,55.2899,55.2477,55.2815,146400.0
2013-04-10 12:40:00,65.47,65.49,65.43,65.46,66200.0,55.2815,55.2984,55.2477,55.273,66200.0
2013-04-10 12:45:00,65.47,65.5,65.43,65.5,52700.0,55.2815,55.3068,55.2477,55.3068,52700.0
2013-04-10 12:50:00,65.49,65.5,65.48,65.48,64100.0,55.2984,55.3068,55.2899,55.2899,64100.0
2013-04-10 12:55:00,65.48,65.5,65.48,65.5,116100.0,55.2899,55.3068,55.2899,55.3068,116100.0
2013-04-10 13:00:00,65.49,65.5,65.48,65.5,56800.0,55.2984,55.3068,55.2899,55.3068,56800.0
2013-04-10 13:05:00,65.5,65.5,65.46,65.47,158000.0,55.3068,55.3068,55.273,55.2815,158000.0
2013-04-10 13:10:00,65.47,65.49,65.45,65.48,75800.0,55.2815,55.2984,55.2646,55.2899,75800.0
2013-04-10 13:15:00,65.48,65.5,65.47,65.48,89800.0,55.2899,55.3068,55.2815,55.2899,89800.0
2013-04-10 13:20:00,65.48,65.5,65.46,65.5,125900.0,55.2899,55.3068,55.273,55.3068,125900.0
2013-04-10 13:25:00,65.5,65.51,65.48,65.48,136800.0,55.3068,55.3153,55.2899,55.2899,136800.0
2013-04-10 13:30:00,65.48,65.5,65.45,65.45,36900.0,55.2899,55.3068,55.2646,55.2646,36900.0
2013-04-10 13:35:00,65.45,65.47,65.44,65.47,52400.0,55.2646,55.2815,55.2562,55.2815,52400.0
2013-04-10 13:40:00,65.47,65.49,65.47,65.47,102100.0,55.2815,55.2984,55.2815,55.2815,102100.0
2013-04-10 13:45:00,65.48,65.48,65.47,65.48,63500.0,55.2899,55.2899,55.2815,55.2899,63500.0
2013-04-10 13:50:00,65.47,65.49,65.44,65.45,92400.0,55.2815,55.2984,55.2562,55.2646,92400.0
2013-04-10 13:55:00,65.45,65.45,65.44,65.44,57700.0,55.2646,55.2646,55.2562,55.2562,57700.0
2013-04-10 14:00:00,65.45,65.49,65.44,65.48,94900.0,55.2646,55.2984,55.2562,55.2899,94900.0
2013-04-10 14:05:00,65.48,65.58,65.48,65.53,149000.0,55.2899,55.3744,55.2899,55.3321,149000.0
2013-04-10 14:10:00,65.53,65.53,65.48,65.49,116200.0,55.3321,55.3321,55.2899,55.2984,116200.0
2013-04-10 14:15:00,65.5,65.51,65.48,65.48,100200.0,55.3068,55.3153,55.2899,55.2899,100200.0
2013-04-10 14:20:00,65.49,65.51,65.44,65.45,73600.0,55.2984,55.3153,55.2562,55.2646,73600.0
2013-04-10 14:25:00,65.45,65.49,65.45,65.47,46200.0,55.2646,55.2984,55.2646,55.2815,46200.0
2013-04-10 14:30:00,65.48,65.48,65.42,65.45,45400.0,55.2899,55.2899,55.2393,55.2646,45400.0
2013-04-10 14:35:00,65.45,65.49,65.42,65.47,50400.0,55.2646,55.2984,55.2393,55.2815,50400.0
2013-04-10 14:40:00,65.48,65.49,65.47,65.48,51000.0,55.2899,55.2984,55.2815,55.2899,51000.0
2013-04-10 14:45:00,65.48,65.5,65.47,65.49,68900.0,55.2899,55.3068,55.2815,55.2984,68900.0
2013-04-10 14:50:00,65.5,65.57,65.49,65.52,123000.0,55.3068,55.3659,55.2984,55.3237,123000.0
2013-04-10 14:55:00,65.52,65.53,65.47,65.5,75400.0,55.3237,55.3321,55.2815,55.3068,75400.0
2013-04-10 15:00:00,65.5,65.5,65.42,65.42,51700.0,55.3068,55.3068,55.2393,55.2393,51700.0
2013-04-10 15:05:00,65.41,65.42,65.37,65.37,45300.0,55.2308,55.2393,55.197,55.197,45300.0
2013-04-10 15:10:00,65.37,65.42,65.37,65.38,69300.0,55.197,55.2393,55.197,55.2055,69300.0
2013-04-10 15:15:00,65.39,65.42,65.37,65.38,51400.0,55.2139,55.2393,55.197,55.2055,51400.0
2013-04-10 15:20:00,65.37,65.42,65.37,65.4,62000.0,55.197,55.2393,55.197,55.2224,62000.0
2013-04-10 15:25:00,65.41,65.44,65.39,65.42,67400.0,55.2308,55.2562,55.2139,55.2393,67400.0
2013-04-10 15:30:00,65.43,65.43,65.37,65.41,95200.0,55.2477,55.2477,55.197,55.2308,95200.0
2013-04-10 15:35:00,65.4,65.42,65.38,65.39,112000.0,55.2224,55.2393,55.2055,55.2139,112000.0
2013-04-10 15:40:00,65.39,65.49,65.39,65.48,116400.0,55.2139,55.2984,55.2139,55.2899,116400.0
2013-04-10 15:45:00,65.48,65.49,65.44,65.44,158700.0,55.2899,55.2984,55.2562,55.2562,158700.0
2013-04-10 15:50:00,65.45,65.45,65.41,65.42,178900.0,55.2646,55.2646,55.2308,55.2393,178900.0
2013-04-10 15:55:00,65.42,65.44,65.37,65.38,330900.0,55.2393,55.2562,55.197,55.2055,330900.0
2013-04-11 09:30:00,65.47,65.6,65.46,65.47,137200.0,55.2815,55.3913,55.273,55.2815,137200.0
2013-04-11 09:35:00,65.48,65.48,65.4,65.43,35400.0,55.2899,55.2899,55.2224,55.2477,35400.0
2013-04-11 09:40:00,65.43,65.5,65.42,65.45,35800.0,55.2477,55.3068,55.2393,55.2646,35800.0
2013-04-11 09:45:00,65.45,65.54,65.43,65.5,119000.0,55.2646,55.3406,55.2477,55.3068,119000.0
2013-04-11 09:50:00,65.5,65.58,65.49,65.5,77400.0,55.3068,55.3744,55.2984,55.3068,77400.0
2013-04-11 09:55:00,65.5,65.55,65.42,65.45,82700.0,55.3068,55.349,55.2393,55.2646,82700.0
2013-04-11 10:00:00,65.45,65.48,65.38,65.42,120600.0,55.2646,55.2899,55.2055,55.2393,120600.0
2013-04-11 10:05:00,65.42,65.44,65.33,65.33,81700.0,55.2393,55.2562,55.1633,55.1633,81700.0
2013-04-11 10:10:00,65.34,65.35,65.3,65.32,58400.0,55.1717,55.1802,55.1379,55.1548,58400.0
2013-04-11 10:15:00,65.31,65.32,65.21,65.27,60500.0,55.1464,55.1548,55.0619,55.1126,60500.0
2013-04-11 10:20:00,65.28,65.44,65.28,65.43,66100.0,55.1211,55.2562,55.1211,55.2477,66100.0
2013-04-11 10:25:00,65.42,65.45,65.36,65.36,110300.0,55.2393,55.2646,55.1886,55.1886,110300.0
2013-04-11 10:30:00,65.36,65.41,65.33,65.33,182400.0,55.1886,55.2308,55.1633,55.1633,182400.0
2013-04-11 10:35:00,65.33,65.35,65.2,65.34,115100.0,55.1633,55.1802,55.0535,55.1717,115100.0
2013-04-11 10:40:00,65.35,65.4,65.35,65.4,34700.0,55.1802,55.2224,55.1802,55.2224,34700.0
2013-04-11 10:45:00,65.41,65.47,65.39,65.4,61200.0,55.2308,55.2815,55.2139,55.2224,61200.0
2013-04-11 10:50:00,65.4,65.53,65.37,65.48,96800.0,55.2224,55.3321,55.197,55.2899,96800.0
2013-04-11 10:55:00,65.48,65.52,65.44,65.49,73500.0,55.2899,55.3237,55.2562,55.2984,73500.0
2013-04-11 11:00:00,65.5,65.5,65.49,65.5,59000.0,55.3068,55.3068,55.2984,55.3068,59000.0
2013-04-11 11:05:00,65.5,65.59,65.49,65.55,146600.0,55.3068,55.3828,55.2984,55.349,146600.0
2013-04-11 11:10:00,65.56,65.75,65.56,65.63,131500.0,55.3575,55.5179,55.3575,55.4166,131500.0
2013-04-11 11:15:00,65.63,65.69,65.6,65.69,92300.0,55.4166,55.4672,55.3913,55.4672,92300.0
2013-04-11 11:20:00,65.69,65.7,65.63,65.64,79000.0,55.4672,55.4757,55.4166,55.425,79000.0
2013-04-11 11:25:00,65.64,65.65,65.54,65.54,54100.0,55.425,55.4335,55.3406,55.3406,54100.0
2013-04-11 11:30:00,65.54,65.59,65.51,65.56,54100.0,55.3406,55.3828,55.3153,55.3575,54100.0
2013-04-11 11:35:00,65.55,65.58,65.53,65.53,38800.0,55.349,55.3744,55.3321,55.3321,38800.0
2013-04-11 11:40:00,65.52,65.62,65.51,65.55,65500.0,55.3237,55.4081,55.3153,55.349,65500.0
2013-04-11 11:45:00,65.54,65.57,65.51,65.54,57400.0,55.3406,55.3659,55.3153,55.3406,57400.0
2013-04-11 11:50:00,65.54,65.58,65.53,65.56,74000.0,55.3406,55.3744,55.3321,55.3575,74000.0
2013-04-11 11:55:00,65.56,65.59,65.53,65.56,51100.0,55.3575,55.3828,55.3321,55.3575,51100.0
2013-04-11 12:00:00,65.56,65.58,65.51,65.52,38800.0,55.3575,55.3744,55.3153,55.3237,38800.0
2013-04-11 12:05:00,65.52,65.54,65.47,65.5,54100.0,55.3237,55.3406,55.2815,55.3068,54100.0
2013-04-11 12:10:00,65.49,65.52,65.45,65.51,36700.0,55.2984,55.3237,55.2646,55.3153,36700.0
2013-04-11 12:15:00,65.52,65.52,65.47,65.48,37500.0,55.3237,55.3237,55.2815,55.2899,37500.0
2013-04-11 12:20:00,65.48,65.53,65.47,65.53,31600.0,55.2899,55.3321,55.2815,55.3321,31600.0
2013-04-11 12:25:00,65.53,65.53,65.48,65.5,40300.0,55.3321,55.3321,55.2899,55.3068,40300.0
2013-04-11 12:30:00,65.5,65.59,65.49,65.57,46000.0,55.3068,55.3828,55.2984,55.3659,46000.0
2013-04-11 12:35:00,65.57,65.58,65.54,65.55,43400.0,55.3659,55.3744,55.3406,55.349,43400.0
2013-04-11 12:40:00,65.55,65.55,65.51,65.54,49800.0,55.349,55.349,55.3153,55.3406,49800.0
2013-04-11 12:45:00,65.54,65.55,65.53,65.54,49600.0,55.3406,55.349,55.3321,55.3406,49600.0
2013-04-11 12:50:00,65.54,65.55,65.52,65.52,47100.0,55.3406,55.349,55.3237,55.3237,47100.0
2013-04-11 12:55:00,65.53,65.54,65.5,65.52,44200.0,55.3321,55.3406,55.3068,55.3237,44200.0
2013-04-11 13:00:00,65.53,65.62,65.53,65.58,61900.0,55.3321,55.4081,55.3321,55.3744,61900.0
2013-04-11 13:05:00,65.59,65.6,65.53,65.56,55000.0,55.3828,55.3913,55.3321,55.3575,55000.0
2013-04-11 13:10:00,65.56,65.58,65.55,65.56,25200.0,55.3575,55.3744,55.349,55.3575,25200.0
2013-04-11 13:15:00,65.55,65.62,65.52,65.62,43000.0,55.349,55.4081,55.3237,55.4081,43000.0
2013-04-11 13:20:00,65.62,65.71,65.62,65.7,48200.0,55.4081,55.4841,55.4081,55.4757,48200.0
2013-04-11 13:25:00,65.69,65.73,65.69,65.72,49200.0,55.4672,55.501,55.4672,55.4926,49200.0
2013-04-11 13:30:00,65.71,65.75,65.69,65.73,38500.0,55.4841,55.5179,55.4672,55.501,38500.0
2013-04-11 13:35:00,65.73,65.78,65.73,65.75,30800.0,55.501,55.5432,55.501,55.5179,30800.0
2013-04-11 13:40:00,65.75,65.79,65.69,65.71,43800.0,55.5179,55.5517,55.4672,55.4841,43800.0
2013-04-11 13:45:00,65.71,65.72,65.68,65.7,20300.0,55.4841,55.4926,55.4588,55.4757,20300.0
2013-04-11 13:50:00,65.7,65.71,65.66,65.67,30400.0,55.4757,55.4841,55.4419,55.4504,30400.0
2013-04-11 13:55:00,65.67,65.67,65.57,65.58,102600.0,55.4504,55.4504,55.3659,55.3744,102600.0
2013-04-11 14:00:00,65.58,65.6,65.56,65.57,40800.0,55.3744,55.3913,55.3575,55.3659,40800.0
2013-04-11 14:05:00,65.56,65.6,65.54,65.6,39100.0,55.3575,55.3913,55.3406,55.3913,39100.0
2013-04-11 14:10:00,65.59,65.6,65.57,65.6,53900.0,55.3828,55.3913,55.3659,55.3913,53900.0
2013-04-11 14:15:00,65.6,65.6,65.58,65.59,60800.0,55.3913,55.3913,55.3744,55.3828,60800.0
2013-04-11 14:20:00,65.59,65.66,65.59,65.65,78800.0,55.3828,55.4419,55.3828,55.4335,78800.0
2013-04-11 14:25:00,65.65,65.8,65.65,65.79,65700.0,55.4335,55.5601,55.4335,55.5517,65700.0
2013-04-11 14:30:00,65.8,65.83,65.79,65.83,40900.0,55.5601,55.5855,55.5517,55.5855,40900.0
2013-04-11 14:35:00,65.82,65.89,65.81,65.85,65700.0,55.577,55.6361,55.5686,55.6023,65700.0
2013-04-11 14:40:00,65.85,65.86,65.81,65.82,57700.0,55.6023,55.6108,55.5686,55.577,57700.0
2013-04-11 14:45:00,65.82,65.83,65.74,65.75,68400.0,55.577,55.5855,55.5095,55.5179,68400.0
2013-04-11 14:50:00,65.74,65.76,65.69,65.76,74400.0,55.5095,55.5264,55.4672,55.5264,74400.0
2013-04-11 14:55:00,65.76,65.82,65.74,65.82,47000.0,55.5264,55.577,55.5095,55.577,47000.0
2013-04-11 15:00:00,65.81,65.82,65.74,65.81,51400.0,55.5686,55.577,55.5095,55.5686,51400.0
2013-04-11 15:05:00,65.81,65.92,65.79,65.83,85200.0,55.5686,55.6615,55.5517,55.5855,85200.0
2013-04-11 15:10:00,65.84,65.89,65.81,65.81,38500.0,55.5939,55.6361,55.5686,55.5686,38500.0
2013-04-11 15:15:00,65.82,65.82,65.78,65.79,31900.0,55.577,55.577,55.5432,55.5517,31900.0
2013-04-11 15:20:00,65.8,65.81,65.73,65.76,37100.0,55.5601,55.5686,55.501,55.5264,37100.0
2013-04-11 15:25:00,65.75,65.77,65.7,65.7,128100.0,55.5179,55.5348,55.4757,55.4757,128100.0
2013-04-11 15:30:00,65.71,65.82,65.7,65.82,99100.0,55.4841,55.577,55.4757,55.577,99100.0
2013-04-11 15:35:00,65.81,65.87,65.77,65.86,58500.0,55.5686,55.6192,55.5348,55.6108,58500.0
2013-04-11 15:40:00,65.85,65.86,65.72,65.79,100600.0,55.6023,55.6108,55.4926,55.5517,100600.0
2013-04-11 15:45:00,65.79,65.81,65.77,65.77,120600.0,55.5517,55.5686,55.5348,55.5348,120600.0
2013-04-11 15:50:00,65.77,65.78,65.71,65.73,183800.0,55.5348,55.5432,55.4841,55.501,183800.0
2013-04-11 15:55:00,65.73,65.8,65.72,65.75,409200.0,55.501,55.5601,55.4926,55.5179,409200.0
2013-04-12 09:30:00,65.46,65.68,65.46,65.57,106600.0,55.273,55.4588,55.273,55.3659,106600.0
2013-04-12 09:35:00,65.57,65.71,65.48,65.54,89200.0,55.3659,55.4841,55.2899,55.3406,89200.0
2013-04-12 09:40:00,65.54,65.54,65.35,65.42,40700.0,55.3406,55.3406,55.1802,55.2393,40700.0
2013-04-12 09:45:00,65.43,65.62,65.4,65.61,85400.0,55.2477,55.4081,55.2224,55.3997,85400.0
2013-04-12 09:50:00,65.61,65.71,65.55,65.57,26000.0,55.3997,55.4841,55.349,55.3659,26000.0
2013-04-12 09:55:00,65.56,65.7,65.54,65.57,46200.0,55.3575,55.4757,55.3406,55.3659,46200.0
2013-04-12 10:00:00,65.57,65.65,65.55,65.58,26900.0,55.3659,55.4335,55.349,55.3744,26900.0
2013-04-12 10:05:00,65.57,65.67,65.56,65.67,36500.0,55.3659,55.4504,55.3575,55.4504,36500.0
2013-04-12 10:10:00,65.66,65.85,65.64,65.78,41600.0,55.4419,55.6023,55.425,55.5432,41600.0
2013-04-12 10:15:00,65.78,65.82,65.73,65.73,51000.0,55.5432,55.577,55.501,55.501,51000.0
2013-04-12 10:20:00,65.73,65.8,65.66,65.79,59900.0,55.501,55.5601,55.4419,55.5517,59900.0
2013-04-12 10:25:00,65.79,65.81,65.65,65.67,47300.0,55.5517,55.5686,55.4335,55.4504,47300.0
2013-04-12 10:30:00,65.67,65.67,65.59,65.63,35400.0,55.4504,55.4504,55.3828,55.4166,35400.0
2013-04-12 10:35:00,65.62,65.64,65.52,65.54,17100.0,55.4081,55.425,55.3237,55.3406,17100.0
2013-04-12 10:40:00,65.55,65.6,65.52,65.58,21700.0,55.349,55.3913,55.3237,55.3744,21700.0
2013-04-12 10:45:00,65.57,65.59,65.44,65.48,42800.0,55.3659,55.3828,55.2562,55.2899,42800.0
2013-04-12 10:50:00,65.48,65.61,65.46,65.55,39200.0,55.2899,55.3997,55.273,55.349,39200.0
2013-04-12 10:55:00,65.54,65.59,65.46,65.53,38500.0,55.3406,55.3828,55.273,55.3321,38500.0
2013-04-12 11:00:00,65.5,65.5,65.41,65.42,34800.0,55.3068,55.3068,55.2308,55.2393,34800.0
2013-04-12 11:05:00,65.43,65.47,65.36,65.46,22300.0,55.2477,55.2815,55.1886,55.273,22300.0
2013-04-12 11:10:00,65.44,65.52,65.44,65.47,37400.0,55.2562,55.3237,55.2562,55.2815,37400.0
2013-04-12 11:15:00,65.47,65.56,65.44,65.56,27200.0,55.2815,55.3575,55.2562,55.3575,27200.0
2013-04-12 11:20:00,65.54,65.58,65.47,65.49,39700.0,55.3406,55.3744,55.2815,55.2984,39700.0
2013-04-12 11:25:00,65.48,65.56,65.47,65.48,28800.0,55.2899,55.3575,55.2815,55.2899,28800.0
2013-04-12 11:30:00,65.48,65.49,65.42,65.44,18200.0,55.2899,55.2984,55.2393,55.2562,18200.0
2013-04-12 11:35:00,65.44,65.45,65.25,65.28,68300.0,55.2562,55.2646,55.0957,55.1211,68300.0
2013-04-12 11:40:00,65.28,65.31,65.25,65.25,113300.0,55.1211,55.1464,55.0957,55.0957,113300.0
2013-04-12 11:45:00,65.26,65.34,65.24,65.32,55800.0,55.1042,55.1717,55.0873,55.1548,55800.0
2013-04-12 11:50:00,65.32,65.37,65.31,65.37,15900.0,55.1548,55.197,55.1464,55.197,15900.0
2013-04-12 11:55:00,65.37,65.43,65.34,65.42,65400.0,55.197,55.2477,55.1717,55.2393,65400.0
2013-04-12 12:00:00,65.42,65.43,65.32,65.34,34700.0,55.2393,55.2477,55.1548,55.1717,34700.0
2013-04-12 12:05:00,65.34,65.35,65.28,65.32,58400.0,55.1717,55.1802,55.1211,55.1548,58400.0
2013-04-12 12:10:00,65.32,65.33,65.2,65.21,40000.0,55.1548,55.1633,55.0535,55.0619,40000.0
2013-04-12 12:15:00,65.22,65.24,65.21,65.23,27500.0,55.0704,55.0873,55.0619,55.0788,27500.0
2013-04-12 12:20:00,65.24,65.25,65.21,65.21,15300.0,55.0873,55.0957,55.0619,55.0619,15300.0
2013-04-12 12:25:00,65.22,65.22,65.18,65.19,31100.0,55.0704,55.0704,55.0366,55.0451,31100.0
2013-04-12 12:30:00,65.18,65.27,65.18,65.25,18100.0,55.0366,55.1126,55.0366,55.0957,18100.0
2013-04-12 12:35:00,65.25,65.36,65.25,65.36,12800.0,55.0957,55.1886,55.0957,55.1886,12800.0
2013-04-12 12:40:00,65.35,65.39,65.33,65.33,19000.0,55.1802,55.2139,55.1633,55.1633,19000.0
2013-04-12 12:45:00,65.32,65.32,65.24,65.24,26300.0,55.1548,55.1548,55.0873,55.0873,26300.0
2013-04-12 12:50:00,65.24,65.25,65.2,65.22,70000.0,55.0873,55.0957,55.0535,55.0704,70000.0
2013-04-12 12:55:00,65.22,65.22,65.2,65.21,69300.0,55.0704,55.0704,55.0535,55.0619,69300.0
2013-04-12 13:00:00,65.21,65.25,65.2,65.24,87200.0,55.0619,55.0957,55.0535,55.0873,87200.0
2013-04-12 13:05:00,65.24,65.4,65.22,65.4,25200.0,55.0873,55.2224,55.0704,55.2224,25200.0
2013-04-12 13:10:00,65.39,65.44,65.36,65.44,21000.0,55.2139,55.2562,55.1886,55.2562,21000.0
2013-04-12 13:15:00,65.43,65.46,65.43,65.43,40300.0,55.2477,55.273,55.2477,55.2477,40300.0
2013-04-12 13:20:00,65.43,65.46,65.42,65.44,22500.0,55.2477,55.273,55.2393,55.2562,22500.0
2013-04-12 13:25:00,65.44,65.45,65.4,65.41,12800.0,55.2562,55.2646,55.2224,55.2308,12800.0
2013-04-12 13:30:00,65.41,65.43,65.4,65.42,29200.0,55.2308,55.2477,55.2224,55.2393,29200.0
2013-04-12 13:35:00,65.43,65.45,65.41,65.42,12500.0,55.2477,55.2646,55.2308,55.2393,12500.0
2013-04-12 13:40:00,65.4,65.49,65.4,65.48,11700.0,55.2224,55.2984,55.2224,55.2899,11700.0
2013-04-12 13:45:00,65.48,65.53,65.48,65.5,16600.0,55.2899,55.3321,55.2899,55.3068,16600.0
2013-04-12 13:50:00,65.5,65.54,65.44,65.44,27300.0,55.3068,55.3406,55.2562,55.2562,27300.0
2013-04-12 13:55:00,65.44,65.44,65.41,65.42,21400.0,55.2562,55.2562,55.2308,55.2393,21400.0
2013-04-12 14:00:00,65.43,65.49,65.42,65.49,18300.0,55.2477,55.2984,55.2393,55.2984,18300.0
2013-04-12 14:05:00,65.5,65.52,65.49,65.5,25700.0,55.3068,55.3237,55.2984,55.3068,25700.0
2013-04-12 14:10:00,65.5,65.51,65.48,65.5,16800.0,55.3068,55.3153,55.2899,55.3068,16800.0
2013-04-12 14:15:00,65.5,65.5,65.48,65.49,16100.0,55.3068,55.3068,55.2899,55.2984,16100.0
2013-04-12 14:20:00,65.5,65.57,65.5,65.56,46800.0,55.3068,55.3659,55.3068,55.3575,46800.0
2013-04-12 14:25:00,65.56,65.57,65.52,65.52,49100.0,55.3575,55.3659,55.3237,55.3237,49100.0
2013-04-12 14:30:00,65.53,65.53,65.49,65.52,38300.0,55.3321,55.3321,55.2984,55.3237,38300.0
2013-04-12 14:35:00,65.52,65.54,65.52,65.53,23900.0,55.3237,55.3406,55.3237,55.3321,23900.0
2013-04-12 14:40:00,65.52,65.58,65.52,65.57,27400.0,55.3237,55.3744,55.3237,55.3659,27400.0
2013-04-12 14:45:00,65.56,65.57,65.53,65.53,14700.0,55.3575,55.3659,55.3321,55.3321,14700.0
2013-04-12 14:50:00,65.53,65.56,65.53,65.56,28000.0,55.3321,55.3575,55.3321,55.3575,28000.0
2013-04-12 14:55:00,65.56,65.61,65.55,65.6,40900.0,55.3575,55.3997,55.349,55.3913,40900.0
2013-04-12 15:00:00,65.6,65.62,65.59,65.61,16000.0,55.3913,55.4081,55.3828,55.3997,16000.0
2013-04-12 15:05:00,65.62,65.68,65.59,65.67,56500.0,55.4081,55.4588,55.3828,55.4504,56500.0
2013-04-12 15:10:00,65.67,65.7,65.63,65.69,27600.0,55.4504,55.4757,55.4166,55.4672,27600.0
2013-04-12 15:15:00,65.69,65.75,65.67,65.75,64700.0,55.4672,55.5179,55.4504,55.5179,64700.0
2013-04-12 15:20:00,65.74,65.74,65.67,65.7,30600.0,55.5095,55.5095,55.4504,55.4757,30600.0
2013-04-12 15:25:00,65.7,65.71,65.68,65.69,76500.0,55.4757,55.4841,55.4588,55.4672,76500.0
2013-04-12 15:30:00,65.69,65.69,65.62,65.62,103600.0,55.4672,55.4672,55.4081,55.4081,103600.0
2013-04-12 15:35:00,65.62,65.65,65.6,65.63,49500.0,55.4081,55.4335,55.3913,55.4166,49500.0
2013-04-12 15:40:00,65.63,65.65,65.59,65.65,66100.0,55.4166,55.4335,55.3828,55.4335,66100.0
2013-04-12 15:45:00,65.65,65.67,65.59,65.61,68800.0,55.4335,55.4504,55.3828,55.3997,68800.0
2013-04-12 15:50:00,65.61,65.65,65.61,65.61,96800.0,55.3997,55.4335,55.3997,55.3997,96800.0
2013-04-12 15:55:00,65.62,65.7,65.61,65.67,230600.0,55.4081,55.4757,55.3997,55.4504,230600.0
2013-04-15 09:30:00,65.47,65.6,65.34,65.38,71800.0,55.2815,55.3913,55.1717,55.2055,71800.0
2013-04-15 09:35:00,65.37,65.4,65.17,65.23,91200.0,55.197,55.2224,55.0282,55.0788,91200.0
2013-04-15 09:40:00,65.23,65.34,65.2,65.25,41300.0,55.0788,55.1717,55.0535,55.0957,41300.0
2013-04-15 09:45:00,65.26,65.28,65.11,65.19,49000.0,55.1042,55.1211,54.9775,55.0451,49000.0
2013-04-15 09:50:00,65.17,65.28,65.16,65.19,75300.0,55.0282,55.1211,55.0197,55.0451,75300.0
2013-04-15 09:55:00,65.19,65.35,65.18,65.31,83500.0,55.0451,55.1802,55.0366,55.1464,83500.0
2013-04-15 10:00:00,65.31,65.33,65.24,65.31,71700.0,55.1464,55.1633,55.0873,55.1464,71700.0
2013-04-15 10:05:00,65.31,65.31,65.18,65.23,70100.0,55.1464,55.1464,55.0366,55.0788,70100.0
2013-04-15 10:10:00,65.22,65.22,65.03,65.07,85300.0,55.0704,55.0704,54.91,54.9437,85300.0
2013-04-15 10:15:00,65.06,65.08,65.02,65.04,59300.0,54.9353,54.9522,54.9015,54.9184,59300.0
2013-04-15 10:20:00,65.04,65.08,65.01,65.03,55700.0,54.9184,54.9522,54.8931,54.91,55700.0
2013-04-15 10:25:00,65.03,65.03,64.96,65.0,69100.0,54.91,54.91,54.8508,54.8846,69100.0
2013-04-15 10:30:00,65.0,65.02,64.94,65.02,62300.0,54.8846,54.9015,54.834,54.9015,62300.0
2013-04-15 10:35:00,65.02,65.11,64.99,65.09,36000.0,54.9015,54.9775,54.8762,54.9606,36000.0
2013-04-15 10:40:00,65.09,65.12,65.05,65.11,55100.0,54.9606,54.9859,54.9268,54.9775,55100.0
2013-04-15 10:45:00,65.12,65.15,65.08,65.12,53700.0,54.9859,55.0113,54.9522,54.9859,53700.0
2013-04-15 10:50:00,65.14,65.19,65.11,65.16,48200.0,55.0028,55.0451,54.9775,55.0197,48200.0
2013-04-15 10:55:00,65.16,65.31,65.11,65.29,64300.0,55.0197,55.1464,54.9775,55.1295,64300.0
2013-04-15 11:00:00,65.3,65.35,65.26,65.34,55200.0,55.1379,55.1802,55.1042,55.1717,55200.0
2013-04-15 11:05:00,65.34,65.34,65.23,65.24,48500.0,55.1717,55.1717,55.0788,55.0873,48500.0
2013-04-15 11:10:00,65.24,65.25,65.17,65.17,43900.0,55.0873,55.0957,55.0282,55.0282,43900.0
2013-04-15 11:15:00,65.18,65.18,65.07,65.08,25100.0,55.0366,55.0366,54.9437,54.9522,25100.0
2013-04-15 11:20:00,65.08,65.11,65.03,65.03,38600.0,54.9522,54.9775,54.91,54.91,38600.0
2013-04-15 11:25:00,65.02,65.04,64.96,64.96,56300.0,54.9015,54.9184,54.8508,54.8508,56300.0
2013-04-15 11:30:00,64.97,64.99,64.9,64.98,69200.0,54.8593,54.8762,54.8002,54.8677,69200.0
2013-04-15 11:35:00,64.98,65.06,64.97,65.04,60600.0,54.8677,54.9353,54.8593,54.9184,60600.0
2013-04-15 11:40:00,65.04,65.07,65.02,65.03,33400.0,54.9184,54.9437,54.9015,54.91,33400.0
2013-04-15 11:45:00,65.03,65.05,64.93,64.95,28400.0,54.91,54.9268,54.8255,54.8424,28400.0
2013-04-15 11:50:00,64.95,64.96,64.75,64.82,71500.0,54.8424,54.8508,54.6735,54.7326,71500.0
2013-04-15 11:55:00,64.83,64.89,64.77,64.78,70800.0,54.7411,54.7917,54.6904,54.6989,70800.0
2013-04-15 12:00:00,64.78,64.78,64.63,64.66,100100.0,54.6989,54.6989,54.5722,54.5975,100100.0
2013-04-15 12:05:00,64.65,64.75,64.65,64.73,104600.0,54.5891,54.6735,54.5891,54.6566,104600.0
2013-04-15 12:10:00,64.72,64.78,64.72,64.78,21900.0,54.6482,54.6989,54.6482,54.6989,21900.0
2013-04-15 12:15:00,64.79,64.86,64.79,64.8,28900.0,54.7073,54.7664,54.7073,54.7157,28900.0
2013-04-15 12:20:00,64.81,64.81,64.71,64.73,22600.0,54.7242,54.7242,54.6398,54.6566,22600.0
2013-04-15 12:25:00,64.73,64.81,64.71,64.8,33200.0,54.6566,54.7242,54.6398,54.7157,33200.0
2013-04-15 12:30:00,64.8,64.83,64.74,64.75,50900.0,54.7157,54.7411,54.6651,54.6735,50900.0
2013-04-15 12:35:00,64.75,64.8,64.7,64.73,67300.0,54.6735,54.7157,54.6313,54.6566,67300.0
2013-04-15 12:40:00,64.74,64.75,64.68,64.7,29400.0,54.6651,54.6735,54.6144,54.6313,29400.0
2013-04-15 12:45:00,64.69,64.72,64.62,64.69,73100.0,54.6229,54.6482,54.5638,54.6229,73100.0
2013-04-15 12:50:00,64.68,64.69,64.5,64.52,64300.0,54.6144,54.6229,54.4624,54.4793,64300.0
2013-04-15 12:55:00,64.52,64.57,64.52,64.57,47700.0,54.4793,54.5215,54.4793,54.5215,47700.0
2013-04-15 13:00:00,64.57,64.68,64.56,64.66,32700.0,54.5215,54.6144,54.5131,54.5975,32700.0
2013-04-15 13:05:00,64.66,64.71,64.59,64.71,63300.0,54.5975,54.6398,54.5384,54.6398,63300.0
2013-04-15 13:10:00,64.72,64.75,64.7,64.7,35200.0,54.6482,54.6735,54.6313,54.6313,35200.0
2013-04-15 13:15:00,64.71,64.72,64.6,64.63,34600.0,54.6398,54.6482,54.5469,54.5722,34600.0
2013-04-15 13:20:00,64.63,64.68,64.6,64.68,48800.0,54.5722,54.6144,54.5469,54.6144,48800.0
2013-04-15 13:25:00,64.68,64.74,64.62,64.69,51400.0,54.6144,54.6651,54.5638,54.6229,51400.0
2013-04-15 13:30:00,64.7,64.7,64.59,64.61,47800.0,54.6313,54.6313,54.5384,54.5553,47800.0
2013-04-15 13:35:00,64.62,64.65,64.59,64.64,21800.0,54.5638,54.5891,54.5384,54.5806,21800.0
2013-04-15 13:40:00,64.65,64.65,64.55,64.57,36300.0,54.5891,54.5891,54.5047,54.5215,36300.0
2013-04-15 13:45:00,64.58,64.63,64.56,64.6,38500.0,54.53,54.5722,54.5131,54.5469,38500.0
2013-04-15 13:50:00,64.61,64.62,64.57,64.58,32600.0,54.5553,54.5638,54.5215,54.53,32600.0
2013-04-15 13:55:00,64.58,64.6,64.54,64.57,27500.0,54.53,54.5469,54.4962,54.5215,27500.0
2013-04-15 14:00:00,64.57,64.57,64.48,64.51,50200.0,54.5215,54.5215,54.4455,54.4709,50200.0
2013-04-15 14:05:00,64.51,64.55,64.42,64.54,39100.0,54.4709,54.5047,54.3949,54.4962,39100.0
2013-04-15 14:10:00,64.55,64.59,64.52,64.57,51200.0,54.5047,54.5384,54.4793,54.5215,51200.0
2013-04-15 14:15:00,64.57,64.59,64.51,64.57,32800.0,54.5215,54.5384,54.4709,54.5215,32800.0
2013-04-15 14:20:00,64.56,64.65,64.56,64.61,49000.0,54.5131,54.5891,54.5131,54.5553,49000.0
2013-04-15 14:25:00,64.61,64.61,64.53,64.57,37100.0,54.5553,54.5553,54.4878,54.5215,37100.0
2013-04-15 14:30:00,64.58,64.61,64.53,64.53,39800.0,54.53,54.5553,54.4878,54.4878,39800.0
2013-04-15 14:35:00,64.54,64.62,64.53,64.56,41200.0,54.4962,54.5638,54.4878,54.5131,41200.0
2013-04-15 14:40:00,64.56,64.77,64.55,64.77,48100.0,54.5131,54.6904,54.5047,54.6904,48100.0
2013-04-15 14:45:00,64.77,64.82,64.74,64.82,59600.0,54.6904,54.7326,54.6651,54.7326,59600.0
2013-04-15 14:50:00,64.82,64.84,64.78,64.8,56900.0,54.7326,54.7495,54.6989,54.7157,56900.0
2013-04-15 14:55:00,64.8,64.82,64.55,64.59,96900.0,54.7157,54.7326,54.5047,54.5384,96900.0
2013-04-15 15:00:00,64.59,64.69,64.45,64.61,105700.0,54.5384,54.6229,54.4202,54.5553,105700.0
2013-04-15 15:05:00,64.61,64.65,64.42,64.55,108200.0,54.5553,54.5891,54.3949,54.5047,108200.0
2013-04-15 15:10:00,64.55,64.59,64.38,64.53,135200.0,54.5047,54.5384,54.3611,54.4878,135200.0
2013-04-15 15:15:00,64.54,64.64,64.53,64.62,111800.0,54.4962,54.5806,54.4878,54.5638,111800.0
2013-04-15 15:20:00,64.62,64.67,64.56,64.61,102100.0,54.5638,54.606,54.5131,54.5553,102100.0
2013-04-15 15:25:00,64.6,64.65,64.54,64.6,207900.0,54.5469,54.5891,54.4962,54.5469,207900.0
2013-04-15 15:30:00,64.6,64.65,64.45,64.49,230600.0,54.5469,54.5891,54.4202,54.454,230600.0
2013-04-15 15:35:00,64.48,64.48,64.32,64.42,187800.0,54.4455,54.4455,54.3104,54.3949,187800.0
2013-04-15 15:40:00,64.42,64.49,64.4,64.43,188800.0,54.3949,54.454,54.378,54.4033,188800.0
2013-04-15 15:45:00,64.44,64.6,64.38,64.52,353500.0,54.4118,54.5469,54.3611,54.4793,353500.0
2013-04-15 15:50:00,64.52,64.62,64.52,64.53,269700.0,54.4793,54.5638,54.4793,54.4878,269700.0
2013-04-15 15:55:00,64.52,64.55,64.09,64.09,734700.0,54.4793,54.5047,54.1162,54.1162,734700.0
2013-04-16 09:30:00,64.6,64.71,64.35,64.66,105100.0,54.5469,54.6398,54.3358,54.5975,105100.0
2013-04-16 09:35:00,64.63,64.84,64.62,64.76,47000.0,54.5722,54.7495,54.5638,54.682,47000.0
2013-04-16 09:40:00,64.75,64.79,64.65,64.75,54500.0,54.6735,54.7073,54.5891,54.6735,54500.0
2013-04-16 09:45:00,64.75,64.76,64.62,64.7,70300.0,54.6735,54.682,54.5638,54.6313,70300.0
2013-04-16 09:50:00,64.71,64.85,64.68,64.83,75100.0,54.6398,54.758,54.6144,54.7411,75100.0
2013-04-16 09:55:00,64.84,64.87,64.71,64.8,58300.0,54.7495,54.7749,54.6398,54.7157,58300.0
2013-04-16 10:00:00,64.8,64.88,64.73,64.77,42600.0,54.7157,54.7833,54.6566,54.6904,42600.0
2013-04-16 10:05:00,64.78,64.84,64.76,64.81,79300.0,54.6989,54.7495,54.682,54.7242,79300.0
2013-04-16 10:10:00,64.82,64.88,64.72,64.73,88800.0,54.7326,54.7833,54.6482,54.6566,88800.0
2013-04-16 10:15:00,64.73,64.74,64.58,64.59,81900.0,54.6566,54.6651,54.53,54.5384,81900.0
2013-04-16 10:20:00,64.6,64.7,64.59,64.68,73300.0,54.5469,54.6313,54.5384,54.6144,73300.0
2013-04-16 10:25:00,64.69,64.74,64.67,64.73,79000.0,54.6229,54.6651,54.606,54.6566,79000.0
2013-04-16 10:30:00,64.73,64.88,64.73,64.84,99300.0,54.6566,54.7833,54.6566,54.7495,99300.0
2013-04-16 10:35:00,64.84,64.84,64.73,64.76,38400.0,54.7495,54.7495,54.6566,54.682,38400.0
2013-04-16 10:40:00,64.74,64.74,64.61,64.63,48200.0,54.6651,54.6651,54.5553,54.5722,48200.0
2013-04-16 10:45:00,64.63,64.7,64.6,64.67,51700.0,54.5722,54.6313,54.5469,54.606,51700.0
2013-04-16 10:50:00,64.67,64.73,64.64,64.7,28800.0,54.606,54.6566,54.5806,54.6313,28800.0
2013-04-16 10:55:00,64.69,64.73,64.67,64.73,23900.0,54.6229,54.6566,54.606,54.6566,23900.0
2013-04-16 11:00:00,64.73,64.77,64.67,64.69,55500.0,54.6566,54.6904,54.606,54.6229,55500.0
2013-04-16 11:05:00,64.69,64.74,64.64,64.74,31100.0,54.6229,54.6651,54.5806,54.6651,31100.0
2013-04-16 11:10:00,64.75,64.84,64.75,64.83,24600.0,54.6735,54.7495,54.6735,54.7411,24600.0
2013-04-16 11:15:00,64.83,64.98,64.83,64.93,62700.0,54.7411,54.8677,54.7411,54.8255,62700.0
2013-04-16 11:20:00,64.93,65.02,64.93,64.97,82300.0,54.8255,54.9015,54.8255,54.8593,82300.0
2013-04-16 11:25:00,64.96,65.02,64.91,65.01,39800.0,54.8508,54.9015,54.8086,54.8931,39800.0
2013-04-16 11:30:00,65.0,65.03,64.9,64.95,52700.0,54.8846,54.91,54.8002,54.8424,52700.0
2013-04-16 11:35:00,64.94,64.95,64.84,64.84,71900.0,54.834,54.8424,54.7495,54.7495,71900.0
2013-04-16 11:40:00,64.85,64.85,64.79,64.84,109900.0,54.758,54.758,54.7073,54.7495,109900.0
2013-04-16 11:45:00,64.86,64.94,64.86,64.94,34100.0,54.7664,54.834,54.7664,54.834,34100.0
2013-04-16 11:50:00,64.93,65.01,64.92,65.01,37600.0,54.8255,54.8931,54.8171,54.8931,37600.0
2013-04-16 11:55:00,65.0,65.03,64.95,65.03,32000.0,54.8846,54.91,54.8424,54.91,32000.0
2013-04-16 12:00:00,65.02,65.05,64.97,64.98,79100.0,54.9015,54.9268,54.8593,54.8677,79100.0
2013-04-16 12:05:00,64.98,65.01,64.95,64.98,43300.0,54.8677,54.8931,54.8424,54.8677,43300.0
2013-04-16 12:10:00,64.98,64.99,64.82,64.82,53300.0,54.8677,54.8762,54.7326,54.7326,53300.0
2013-04-16 12:15:00,64.82,64.94,64.82,64.91,34900.0,54.7326,54.834,54.7326,54.8086,34900.0
2013-04-16 12:20:00,64.89,64.89,64.82,64.83,26100.0,54.7917,54.7917,54.7326,54.7411,26100.0
2013-04-16 12:25:00,64.83,64.91,64.82,64.89,30300.0,54.7411,54.8086,54.7326,54.7917,30300.0
2013-04-16 12:30:00,64.89,64.98,64.87,64.98,30500.0,54.7917,54.8677,54.7749,54.8677,30500.0
2013-04-16 12:35:00,64.98,65.01,64.91,64.91,27500.0,54.8677,54.8931,54.8086,54.8086,27500.0
2013-04-16 12:40:00,64.91,64.92,64.87,64.88,23800.0,54.8086,54.8171,54.7749,54.7833,23800.0
2013-04-16 12:45:00,64.88,64.89,64.86,64.87,25400.0,54.7833,54.7917,54.7664,54.7749,25400.0
2013-04-16 12:50:00,64.86,64.94,64.86,64.9,94300.0,54.7664,54.834,54.7664,54.8002,94300.0
2013-04-16 12:55:00,64.9,64.95,64.89,64.93,42800.0,54.8002,54.8424,54.7917,54.8255,42800.0
2013-04-16 13:00:00,64.93,64.97,64.9,64.93,45600.0,54.8255,54.8593,54.8002,54.8255,45600.0
2013-04-16 13:05:00,64.92,64.94,64.84,64.86,38200.0,54.8171,54.834,54.7495,54.7664,38200.0
2013-04-16 13:10:00,64.85,64.88,64.84,64.88,17100.0,54.758,54.7833,54.7495,54.7833,17100.0
2013-04-16 13:15:00,64.88,64.93,64.86,64.89,40600.0,54.7833,54.8255,54.7664,54.7917,40600.0
2013-04-16 13:20:00,64.9,64.94,64.9,64.92,17900.0,54.8002,54.834,54.8002,54.8171,17900.0
2013-04-16 13:25:00,64.92,64.92,64.86,64.86,68900.0,54.8171,54.8171,54.7664,54.7664,68900.0
2013-04-16 13:30:00,64.86,64.95,64.85,64.89,53400.0,54.7664,54.8424,54.758,54.7917,53400.0
2013-04-16 13:35:00,64.88,64.89,64.84,64.88,37800.0,54.7833,54.7917,54.7495,54.7833,37800.0
2013-04-16 13:40:00,64.87,64.89,64.8,64.8,34300.0,54.7749,54.7917,54.7157,54.7157,34300.0
2013-04-16 13:45:00,64.8,64.81,64.71,64.71,44800.0,54.7157,54.7242,54.6398,54.6398,44800.0
2013-04-16 13:50:00,64.71,64.71,64.64,64.64,43800.0,54.6398,54.6398,54.5806,54.5806,43800.0
2013-04-16 13:55:00,64.64,64.69,64.63,64.67,32300.0,54.5806,54.6229,54.5722,54.606,32300.0
2013-04-16 14:00:00,64.67,64.69,64.66,64.68,27100.0,54.606,54.6229,54.5975,54.6144,27100.0
2013-04-16 14:05:00,64.67,64.73,64.67,64.71,45300.0,54.606,54.6566,54.606,54.6398,45300.0
2013-04-16 14:10:00,64.71,64.72,64.61,64.67,53600.0,54.6398,54.6482,54.5553,54.606,53600.0
2013-04-16 14:15:00,64.68,64.68,64.62,64.64,32800.0,54.6144,54.6144,54.5638,54.5806,32800.0
2013-04-16 14:20:00,64.62,64.63,64.53,64.53,99200.0,54.5638,54.5722,54.4878,54.4878,99200.0
2013-04-16 14:25:00,64.53,64.53,64.37,64.48,104100.0,54.4878,54.4878,54.3527,54.4455,104100.0
2013-04-16 14:30:00,64.5,64.51,64.44,64.51,50500.0,54.4624,54.4709,54.4118,54.4709,50500.0
2013-04-16 14:35:00,64.5,64.53,64.47,64.49,70100.0,54.4624,54.4878,54.4371,54.454,70100.0
2013-04-16 14:40:00,64.48,64.51,64.46,64.49,68300.0,54.4455,54.4709,54.4287,54.454,68300.0
2013-04-16 14:45:00,64.5,64.5,64.42,64.43,152900.0,54.4624,54.4624,54.3949,54.4033,152900.0
2013-04-16 14:50:00,64.43,64.45,64.42,64.44,44700.0,54.4033,54.4202,54.3949,54.4118,44700.0
2013-04-16 14:55:00,64.45,64.45,64.27,64.29,101300.0,54.4202,54.4202,54.2682,54.2851,101300.0
2013-04-16 15:00:00,64.29,64.36,64.28,64.31,101300.0,54.2851,54.3442,54.2767,54.302,101300.0
2013-04-16 15:05:00,64.31,64.41,64.31,64.36,74900.0,54.302,54.3864,54.302,54.3442,74900.0
2013-04-16 15:10:00,64.36,64.36,64.33,64.33,49300.0,54.3442,54.3442,54.3189,54.3189,49300.0
2013-04-16 15:15:00,64.32,64.37,64.29,64.3,114000.0,54.3104,54.3527,54.2851,54.2936,114000.0
2013-04-16 15:20:00,64.31,64.32,64.27,64.31,74900.0,54.302,54.3104,54.2682,54.302,74900.0
2013-04-16 15:25:00,64.32,64.37,64.31,64.33,127300.0,54.3104,54.3527,54.302,54.3189,127300.0
2013-04-16 15:30:00,64.32,64.34,64.29,64.34,144500.0,54.3104,54.3273,54.2851,54.3273,144500.0
2013-04-16 15:35:00,64.34,64.37,64.3,64.3,112200.0,54.3273,54.3527,54.2936,54.2936,112200.0
2013-04-16 15:40:00,64.3,64.46,64.29,64.44,188200.0,54.2936,54.4287,54.2851,54.4118,188200.0
2013-04-16 15:45:00,64.44,64.48,64.39,64.42,160300.0,54.4118,54.4455,54.3696,54.3949,160300.0
2013-04-16 15:50:00,64.42,64.51,64.39,64.5,277900.0,54.3949,54.4709,54.3696,54.4624,277900.0
2013-04-16 15:55:00,64.5,64.64,64.49,64.58,383000.0,54.4624,54.5806,54.454,54.53,383000.0
2013-04-17 09:30:00,64.16,64.25,63.59,63.62,173000.0,54.1753,54.2513,53.694,53.7194,173000.0
2013-04-17 09:35:00,63.62,63.83,63.61,63.68,60500.0,53.7194,53.8967,53.7109,53.77,60500.0
2013-04-17 09:40:00,63.68,63.71,63.43,63.6,98300.0,53.77,53.7954,53.5589,53.7025,98300.0
2013-04-17 09:45:00,63.57,64.01,63.54,63.96,90400.0,53.6772,54.0487,53.6518,54.0065,90400.0
2013-04-17 09:50:00,63.98,64.04,63.75,63.86,84300.0,54.0234,54.074,53.8292,53.922,84300.0
2013-04-17 09:55:00,63.87,63.99,63.78,63.87,55200.0,53.9305,54.0318,53.8545,53.9305,55200.0
2013-04-17 10:00:00,63.84,64.03,63.84,63.9,55300.0,53.9051,54.0656,53.9051,53.9558,55300.0
2013-04-17 10:05:00,63.9,64.02,63.84,63.89,78600.0,53.9558,54.0571,53.9051,53.9474,78600.0
2013-04-17 10:10:00,63.89,63.97,63.89,63.96,151200.0,53.9474,54.0149,53.9474,54.0065,151200.0
2013-04-17 10:15:00,63.97,64.22,63.96,64.05,61100.0,54.0149,54.226,54.0065,54.0825,61100.0
2013-04-17 10:20:00,64.05,64.15,64.01,64.09,79900.0,54.0825,54.1669,54.0487,54.1162,79900.0
2013-04-17 10:25:00,64.09,64.31,64.04,64.19,63500.0,54.1162,54.302,54.074,54.2007,63500.0
2013-04-17 10:30:00,64.2,64.23,64.1,64.17,57700.0,54.2091,54.2345,54.1247,54.1838,57700.0
2013-04-17 10:35:00,64.17,64.2,64.02,64.03,72300.0,54.1838,54.2091,54.0571,54.0656,72300.0
2013-04-17 10:40:00,64.03,64.13,63.94,63.95,69000.0,54.0656,54.15,53.9896,53.998,69000.0
2013-04-17 10:45:00,63.96,64.03,63.92,64.0,98200.0,54.0065,54.0656,53.9727,54.0402,98200.0
2013-04-17 10:50:00,64.0,64.06,63.9,64.0,72100.0,54.0402,54.0909,53.9558,54.0402,72100.0
2013-04-17 10:55:00,64.0,64.0,63.82,63.83,77700.0,54.0402,54.0402,53.8883,53.8967,77700.0
2013-04-17 11:00:00,63.82,64.04,63.82,63.97,69600.0,53.8883,54.074,53.8883,54.0149,69600.0
2013-04-17 11:05:00,63.97,63.99,63.85,63.91,78700.0,54.0149,54.0318,53.9136,53.9643,78700.0
2013-04-17 11:10:00,63.91,63.99,63.85,63.96,103400.0,53.9643,54.0318,53.9136,54.0065,103400.0
2013-04-17 11:15:00,63.96,64.09,63.95,64.06,53000.0,54.0065,54.1162,53.998,54.0909,53000.0
2013-04-17 11:20:00,64.07,64.13,64.04,64.09,49800.0,54.0994,54.15,54.074,54.1162,49800.0
2013-04-17 11:25:00,64.09,64.2,64.06,64.06,82400.0,54.1162,54.2091,54.0909,54.0909,82400.0
2013-04-17 11:30:00,64.06,64.13,64.04,64.05,49400.0,54.0909,54.15,54.074,54.0825,49400.0
2013-04-17 11:35:00,64.05,64.18,64.02,64.17,40200.0,54.0825,54.1922,54.0571,54.1838,40200.0
2013-04-17 11:40:00,64.17,64.2,64.06,64.14,132600.0,54.1838,54.2091,54.0909,54.1585,132600.0
2013-04-17 11:45:00,64.16,64.2,64.05,64.05,70400.0,54.1753,54.2091,54.0825,54.0825,70400.0
2013-04-17 11:50:00,64.06,64.12,64.02,64.02,49600.0,54.0909,54.1416,54.0571,54.0571,49600.0
2013-04-17 11:55:00,64.03,64.05,63.99,63.99,59300.0,54.0656,54.0825,54.0318,54.0318,59300.0
2013-04-17 12:00:00,64.0,64.0,63.92,63.92,99900.0,54.0402,54.0402,53.9727,53.9727,99900.0
2013-04-17 12:05:00,63.93,63.93,63.84,63.85,53100.0,53.9811,53.9811,53.9051,53.9136,53100.0
2013-04-17 12:10:00,63.85,64.0,63.85,63.85,57100.0,53.9136,54.0402,53.9136,53.9136,57100.0
2013-04-17 12:15:00,63.86,64.0,63.86,63.99,53900.0,53.922,54.0402,53.922,54.0318,53900.0
2013-04-17 12:20:00,63.99,63.99,63.83,63.96,46900.0,54.0318,54.0318,53.8967,54.0065,46900.0
2013-04-17 12:25:00,63.96,63.96,63.75,63.76,158900.0,54.0065,54.0065,53.8292,53.8376,158900.0
2013-04-17 12:30:00,63.76,63.89,63.76,63.88,48000.0,53.8376,53.9474,53.8376,53.9389,48000.0
2013-04-17 12:35:00,63.88,63.9,63.8,63.86,24400.0,53.9389,53.9558,53.8714,53.922,24400.0
2013-04-17 12:40:00,63.85,63.86,63.78,63.82,33900.0,53.9136,53.922,53.8545,53.8883,33900.0
2013-04-17 12:45:00,63.83,63.87,63.75,63.75,47200.0,53.8967,53.9305,53.8292,53.8292,47200.0
2013-04-17 12:50:00,63.75,63.83,63.71,63.78,66200.0,53.8292,53.8967,53.7954,53.8545,66200.0
2013-04-17 12:55:00,63.77,63.88,63.77,63.87,38500.0,53.846,53.9389,53.846,53.9305,38500.0
2013-04-17 13:00:00,63.88,63.97,63.86,63.95,30400.0,53.9389,54.0149,53.922,53.998,30400.0
2013-04-17 13:05:00,63.95,63.95,63.78,63.82,29400.0,53.998,53.998,53.8545,53.8883,29400.0
2013-04-17 13:10:00,63.82,63.83,63.75,63.75,25700.0,53.8883,53.8967,53.8292,53.8292,25700.0
2013-04-17 13:15:00,63.75,63.83,63.75,63.8,68200.0,53.8292,53.8967,53.8292,53.8714,68200.0
2013-04-17 13:20:00,63.81,63.88,63.76,63.87,26700.0,53.8798,53.9389,53.8376,53.9305,26700.0
2013-04-17 13:25:00,63.88,63.92,63.82,63.87,26000.0,53.9389,53.9727,53.8883,53.9305,26000.0
2013-04-17 13:30:00,63.88,63.96,63.87,63.92,38900.0,53.9389,54.0065,53.9305,53.9727,38900.0
2013-04-17 13:35:00,63.93,63.99,63.92,63.99,13700.0,53.9811,54.0318,53.9727,54.0318,13700.0
2013-04-17 13:40:00,63.99,64.09,63.98,64.08,40000.0,54.0318,54.1162,54.0234,54.1078,40000.0
2013-04-17 13:45:00,64.08,64.09,63.98,63.98,38800.0,54.1078,54.1162,54.0234,54.0234,38800.0
2013-04-17 13:50:00,63.98,63.99,63.91,63.95,31100.0,54.0234,54.0318,53.9643,53.998,31100.0
2013-04-17 13:55:00,63.96,64.0,63.91,63.98,27800.0,54.0065,54.0402,53.9643,54.0234,27800.0
2013-04-17 14:00:00,63.99,63.99,63.85,63.85,54800.0,54.0318,54.0318,53.9136,53.9136,54800.0
2013-04-17 14:05:00,63.85,63.96,63.85,63.89,35500.0,53.9136,54.0065,53.9136,53.9474,35500.0
2013-04-17 14:10:00,63.9,64.01,63.86,64.01,52800.0,53.9558,54.0487,53.922,54.0487,52800.0
2013-04-17 14:15:00,64.0,64.04,63.99,64.0,69400.0,54.0402,54.074,54.0318,54.0402,69400.0
2013-04-17 14:20:00,64.0,64.04,63.98,63.99,49500.0,54.0402,54.074,54.0234,54.0318,49500.0
2013-04-17 14:25:00,63.99,64.1,63.96,64.09,50900.0,54.0318,54.1247,54.0065,54.1162,50900.0
2013-04-17 14:30:00,64.09,64.12,64.04,64.1,50400.0,54.1162,54.1416,54.074,54.1247,50400.0
2013-04-17 14:35:00,64.09,64.14,64.03,64.07,36200.0,54.1162,54.1585,54.0656,54.0994,36200.0
2013-04-17 14:40:00,64.07,64.07,63.91,63.96,71200.0,54.0994,54.0994,53.9643,54.0065,71200.0
2013-04-17 14:45:00,63.95,64.0,63.94,63.96,39400.0,53.998,54.0402,53.9896,54.0065,39400.0
2013-04-17 14:50:00,63.95,63.95,63.87,63.9,134100.0,53.998,53.998,53.9305,53.9558,134100.0
2013-04-17 14:55:00,63.91,63.98,63.86,63.93,77600.0,53.9643,54.0234,53.922,53.9811,77600.0
2013-04-17 15:00:00,63.93,64.03,63.89,64.02,89400.0,53.9811,54.0656,53.9474,54.0571,89400.0
2013-04-17 15:05:00,64.02,64.07,64.0,64.06,49700.0,54.0571,54.0994,54.0402,54.0909,49700.0
2013-04-17 15:10:00,64.06,64.09,64.01,64.03,86200.0,54.0909,54.1162,54.0487,54.0656,86200.0
2013-04-17 15:15:00,64.04,64.17,64.03,64.15,254100.0,54.074,54.1838,54.0656,54.1669,254100.0
2013-04-17 15:20:00,64.16,64.17,64.13,64.15,109200.0,54.1753,54.1838,54.15,54.1669,109200.0
2013-04-17 15:25:00,64.16,64.17,64.04,64.06,106800.0,54.1753,54.1838,54.074,54.0909,106800.0
2013-04-17 15:30:00,64.07,64.07,63.92,63.92,221900.0,54.0994,54.0994,53.9727,53.9727,221900.0
2013-04-17 15:35:00,63.92,63.98,63.82,63.94,331900.0,53.9727,54.0234,53.8883,53.9896,331900.0
2013-04-17 15:40:00,63.93,63.94,63.85,63.89,134300.0,53.9811,53.9896,53.9136,53.9474,134300.0
2013-04-17 15:45:00,63.88,64.08,63.85,64.08,146800.0,53.9389,54.1078,53.9136,54.1078,146800.0
2013-04-17 15:50:00,64.08,64.12,64.04,64.07,206600.0,54.1078,54.1416,54.074,54.0994,206600.0
2013-04-17 15:55:00,64.07,64.15,64.02,64.11,303100.0,54.0994,54.1669,54.0571,54.1331,303100.0
2013-04-18 09:30:00,64.04,64.45,63.64,64.27,385700.0,54.074,54.4202,53.7363,54.2682,385700.0
2013-04-18 09:35:00,64.37,64.41,63.95,63.96,147400.0,54.3527,54.3864,53.998,54.0065,147400.0
2013-04-18 09:40:00,63.96,64.26,63.95,64.19,173800.0,54.0065,54.2598,53.998,54.2007,173800.0
2013-04-18 09:45:00,64.19,64.46,64.17,64.28,216200.0,54.2007,54.4287,54.1838,54.2767,216200.0
2013-04-18 09:50:00,64.25,64.35,64.21,64.3,131400.0,54.2513,54.3358,54.2176,54.2936,131400.0
2013-04-18 09:55:00,64.31,64.38,64.15,64.35,179500.0,54.302,54.3611,54.1669,54.3358,179500.0
2013-04-18 10:00:00,64.35,64.7,64.25,64.34,397600.0,54.3358,54.6313,54.2513,54.3273,397600.0
2013-04-18 10:05:00,64.33,64.52,64.21,64.3,149900.0,54.3189,54.4793,54.2176,54.2936,149900.0
2013-04-18 10:10:00,64.31,64.5,64.3,64.5,137300.0,54.302,54.4624,54.2936,54.4624,137300.0
2013-04-18 10:15:00,64.49,64.59,64.45,64.52,123100.0,54.454,54.5384,54.4202,54.4793,123100.0
2013-04-18 10:20:00,64.52,64.67,64.5,64.61,151500.0,54.4793,54.606,54.4624,54.5553,151500.0
2013-04-18 10:25:00,64.62,64.67,64.51,64.67,148500.0,54.5638,54.606,54.4709,54.606,148500.0
2013-04-18 10:30:00,64.67,65.0,64.67,64.96,198600.0,54.606,54.8846,54.606,54.8508,198600.0
2013-04-18 10:35:00,64.96,65.74,64.96,65.22,802100.0,54.8508,55.5095,54.8508,55.0704,802100.0
2013-04-18 10:40:00,65.22,65.29,64.91,65.06,165000.0,55.0704,55.1295,54.8086,54.9353,165000.0
2013-04-18 10:45:00,65.06,65.31,64.95,65.31,185000.0,54.9353,55.1464,54.8424,55.1464,185000.0
2013-04-18 10:50:00,65.32,65.7,65.3,65.66,202400.0,55.1548,55.4757,55.1379,55.4419,202400.0
2013-04-18 10:55:00,65.65,65.89,65.6,65.72,222000.0,55.4335,55.6361,55.3913,55.4926,222000.0
2013-04-18 11:00:00,65.72,65.76,65.6,65.68,208000.0,55.4926,55.5264,55.3913,55.4588,208000.0
2013-04-18 11:05:00,65.69,65.69,65.45,65.59,184000.0,55.4672,55.4672,55.2646,55.3828,184000.0
2013-04-18 11:10:00,65.59,65.59,65.45,65.55,90500.0,55.3828,55.3828,55.2646,55.349,90500.0
2013-04-18 11:15:00,65.55,65.59,65.44,65.45,228400.0,55.349,55.3828,55.2562,55.2646,228400.0
2013-04-18 11:20:00,65.45,65.5,65.34,65.4,135100.0,55.2646,55.3068,55.1717,55.2224,135100.0
2013-04-18 11:25:00,65.39,65.45,65.14,65.14,131400.0,55.2139,55.2646,55.0028,55.0028,131400.0
2013-04-18 11:30:00,65.14,65.22,65.1,65.18,155400.0,55.0028,55.0704,54.9691,55.0366,155400.0
2013-04-18 11:35:00,65.19,65.33,65.14,65.18,139700.0,55.0451,55.1633,55.0028,55.0366,139700.0
2013-04-18 11:40:00,65.19,65.24,65.1,65.11,84900.0,55.0451,55.0873,54.9691,54.9775,84900.0
2013-04-18 11:45:00,65.11,65.15,65.05,65.07,67600.0,54.9775,55.0113,54.9268,54.9437,67600.0
2013-04-18 11:50:00,65.07,65.12,65.0,65.08,70800.0,54.9437,54.9859,54.8846,54.9522,70800.0
2013-04-18 11:55:00,65.1,65.12,65.0,65.07,88400.0,54.9691,54.9859,54.8846,54.9437,88400.0
2013-04-18 12:00:00,65.08,65.12,65.0,65.0,105700.0,54.9522,54.9859,54.8846,54.8846,105700.0
2013-04-18 12:05:00,65.0,65.18,65.0,65.14,43500.0,54.8846,55.0366,54.8846,55.0028,43500.0
2013-04-18 12:10:00,65.14,65.27,65.14,65.21,44900.0,55.0028,55.1126,55.0028,55.0619,44900.0
2013-04-18 12:15:00,65.21,65.21,65.15,65.17,85000.0,55.0619,55.0619,55.0113,55.0282,85000.0
2013-04-18 12:20:00,65.17,65.26,65.16,65.21,91800.0,55.0282,55.1042,55.0197,55.0619,91800.0
2013-04-18 12:25:00,65.21,65.3,65.21,65.24,43300.0,55.0619,55.1379,55.0619,55.0873,43300.0
2013-04-18 12:30:00,65.24,65.25,65.18,65.2,52700.0,55.0873,55.0957,55.0366,55.0535,52700.0
2013-04-18 12:35:00,65.2,65.23,65.19,65.21,76500.0,55.0535,55.0788,55.0451,55.0619,76500.0
2013-04-18 12:40:00,65.21,65.27,65.13,65.2,42900.0,55.0619,55.1126,54.9944,55.0535,42900.0
2013-04-18 12:45:00,65.19,65.2,65.14,65.15,37600.0,55.0451,55.0535,55.0028,55.0113,37600.0
2013-04-18 12:50:00,65.15,65.18,65.15,65.15,20200.0,55.0113,55.0366,55.0113,55.0113,20200.0
2013-04-18 12:55:00,65.16,65.23,65.15,65.19,40700.0,55.0197,55.0788,55.0113,55.0451,40700.0
2013-04-18 13:00:00,65.18,65.21,65.12,65.19,46600.0,55.0366,55.0619,54.9859,55.0451,46600.0
2013-04-18 13:05:00,65.18,65.26,65.16,65.25,65600.0,55.0366,55.1042,55.0197,55.0957,65600.0
2013-04-18 13:10:00,65.26,65.3,65.25,65.25,40100.0,55.1042,55.1379,55.0957,55.0957,40100.0
2013-04-18 13:15:00,65.25,65.27,65.2,65.2,48000.0,55.0957,55.1126,55.0535,55.0535,48000.0
2013-04-18 13:20:00,65.2,65.25,65.2,65.23,38900.0,55.0535,55.0957,55.0535,55.0788,38900.0
2013-04-18 13:25:00,65.22,65.25,65.2,65.23,43400.0,55.0704,55.0957,55.0535,55.0788,43400.0
2013-04-18 13:30:00,65.23,65.23,65.06,65.09,54100.0,55.0788,55.0788,54.9353,54.9606,54100.0
2013-04-18 13:35:00,65.1,65.25,65.05,65.25,62000.0,54.9691,55.0957,54.9268,55.0957,62000.0
2013-04-18 13:40:00,65.25,65.28,65.15,65.16,36900.0,55.0957,55.1211,55.0113,55.0197,36900.0
2013-04-18 13:45:00,65.15,65.16,65.05,65.1,47800.0,55.0113,55.0197,54.9268,54.9691,47800.0
2013-04-18 13:50:00,65.11,65.11,65.05,65.09,32700.0,54.9775,54.9775,54.9268,54.9606,32700.0
2013-04-18 13:55:00,65.09,65.12,65.05,65.12,37600.0,54.9606,54.9859,54.9268,54.9859,37600.0
2013-04-18 14:00:00,65.11,65.15,65.08,65.09,65700.0,54.9775,55.0113,54.9522,54.9606,65700.0
2013-04-18 14:05:00,65.09,65.13,65.06,65.08,66800.0,54.9606,54.9944,54.9353,54.9522,66800.0
2013-04-18 14:10:00,65.08,65.09,64.95,65.05,166800.0,54.9522,54.9606,54.8424,54.9268,166800.0
2013-04-18 14:15:00,65.05,65.07,65.03,65.04,58200.0,54.9268,54.9437,54.91,54.9184,58200.0
2013-04-18 14:20:00,65.04,65.09,65.0,65.07,58800.0,54.9184,54.9606,54.8846,54.9437,58800.0
2013-04-18 14:25:00,65.09,65.11,65.02,65.05,91600.0,54.9606,54.9775,54.9015,54.9268,91600.0
2013-04-18 14:30:00,65.06,65.09,65.04,65.05,57500.0,54.9353,54.9606,54.9184,54.9268,57500.0
2013-04-18 14:35:00,65.03,65.06,64.96,64.97,109500.0,54.91,54.9353,54.8508,54.8593,109500.0
2013-04-18 14:40:00,64.97,65.05,64.95,65.0,118000.0,54.8593,54.9268,54.8424,54.8846,118000.0
2013-04-18 14:45:00,65.0,65.08,64.98,65.03,76200.0,54.8846,54.9522,54.8677,54.91,76200.0
2013-04-18 14:50:00,65.03,65.07,64.99,65.03,91800.0,54.91,54.9437,54.8762,54.91,91800.0
2013-04-18 14:55:00,65.03,65.04,64.98,65.0,119000.0,54.91,54.9184,54.8677,54.8846,119000.0
2013-04-18 15:00:00,65.01,65.03,64.99,65.0,62500.0,54.8931,54.91,54.8762,54.8846,62500.0
2013-04-18 15:05:00,65.0,65.05,64.95,65.0,206200.0,54.8846,54.9268,54.8424,54.8846,206200.0
2013-04-18 15:10:00,65.0,65.07,64.98,65.05,106800.0,54.8846,54.9437,54.8677,54.9268,106800.0
2013-04-18 15:15:00,65.05,65.07,64.99,65.0,61900.0,54.9268,54.9437,54.8762,54.8846,61900.0
2013-04-18 15:20:00,64.99,65.01,64.98,64.99,66400.0,54.8762,54.8931,54.8677,54.8762,66400.0
2013-04-18 15:25:00,65.0,65.1,64.99,65.04,116200.0,54.8846,54.9691,54.8762,54.9184,116200.0
2013-04-18 15:30:00,65.05,65.22,65.03,65.17,156600.0,54.9268,55.0704,54.91,55.0282,156600.0
2013-04-18 15:35:00,65.17,65.17,65.06,65.08,81000.0,55.0282,55.0282,54.9353,54.9522,81000.0
2013-04-18 15:40:00,65.08,65.21,65.07,65.21,94400.0,54.9522,55.0619,54.9437,55.0619,94400.0
2013-04-18 15:45:00,65.2,65.2,65.06,65.12,217300.0,55.0535,55.0535,54.9353,54.9859,217300.0
2013-04-18 15:50:00,65.11,65.11,65.01,65.03,176600.0,54.9775,54.9775,54.8931,54.91,176600.0
2013-04-18 15:55:00,65.02,65.11,64.99,65.04,466400.0,54.9015,54.9775,54.8762,54.9184,466400.0
2013-04-19 09:30:00,65.33,65.72,65.33,65.45,821300.0,55.1633,55.4926,55.1633,55.2646,821300.0
2013-04-19 09:35:00,65.45,65.77,65.4,65.68,100700.0,55.2646,55.5348,55.2224,55.4588,100700.0
2013-04-19 09:40:00,65.68,65.73,65.62,65.64,109700.0,55.4588,55.501,55.4081,55.425,109700.0
2013-04-19 09:45:00,65.64,65.68,65.51,65.66,120300.0,55.425,55.4588,55.3153,55.4419,120300.0
2013-04-19 09:50:00,65.64,65.88,65.64,65.69,121500.0,55.425,55.6277,55.425,55.4672,121500.0
2013-04-19 09:55:00,65.69,65.86,65.63,65.8,72800.0,55.4672,55.6108,55.4166,55.5601,72800.0
2013-04-19 10:00:00,65.8,65.88,65.76,65.78,73600.0,55.5601,55.6277,55.5264,55.5432,73600.0
2013-04-19 10:05:00,65.79,65.88,65.76,65.86,60500.0,55.5517,55.6277,55.5264,55.6108,60500.0
2013-04-19 10:10:00,65.85,65.96,65.75,65.96,111700.0,55.6023,55.6952,55.5179,55.6952,111700.0
2013-04-19 10:15:00,65.97,66.06,65.92,65.98,94500.0,55.7037,55.7797,55.6615,55.7121,94500.0
2013-04-19 10:20:00,65.98,65.99,65.91,65.94,91500.0,55.7121,55.7206,55.653,55.6783,91500.0
2013-04-19 10:25:00,65.94,66.17,65.94,66.13,199100.0,55.6783,55.8725,55.6783,55.8388,199100.0
2013-04-19 10:30:00,66.16,66.36,66.1,66.36,262400.0,55.8641,56.033,55.8134,56.033,262400.0
2013-04-19 10:35:00,66.36,66.46,66.33,66.36,167800.0,56.033,56.1174,56.0076,56.033,167800.0
2013-04-19 10:40:00,66.36,66.4,66.2,66.21,164900.0,56.033,56.0668,55.8979,55.9063,164900.0
2013-04-19 10:45:00,66.2,66.2,66.11,66.2,96900.0,55.8979,55.8979,55.8219,55.8979,96900.0
2013-04-19 10:50:00,66.2,66.2,66.04,66.16,98400.0,55.8979,55.8979,55.7628,55.8641,98400.0
2013-04-19 10:55:00,66.16,66.21,66.11,66.12,72500.0,55.8641,55.9063,55.8219,55.8303,72500.0
2013-04-19 11:00:00,66.13,66.24,66.12,66.19,140000.0,55.8388,55.9317,55.8303,55.8894,140000.0
2013-04-19 11:05:00,66.18,66.33,66.16,66.29,67300.0,55.881,56.0076,55.8641,55.9739,67300.0
2013-04-19 11:10:00,66.29,66.3,66.19,66.29,69400.0,55.9739,55.9823,55.8894,55.9739,69400.0
2013-04-19 11:15:00,66.29,66.36,66.15,66.16,85000.0,55.9739,56.033,55.8557,55.8641,85000.0
2013-04-19 11:20:00,66.17,66.22,66.16,66.18,62600.0,55.8725,55.9148,55.8641,55.881,62600.0
2013-04-19 11:25:00,66.18,66.24,66.12,66.24,66200.0,55.881,55.9317,55.8303,55.9317,66200.0
2013-04-19 11:30:00,66.24,66.46,66.24,66.45,92100.0,55.9317,56.1174,55.9317,56.109,92100.0
2013-04-19 11:35:00,66.45,66.62,66.43,66.62,99200.0,56.109,56.2525,56.0921,56.2525,99200.0
2013-04-19 11:40:00,66.61,66.62,66.46,66.47,38800.0,56.2441,56.2525,56.1174,56.1259,38800.0
2013-04-19 11:45:00,66.48,66.48,66.37,66.44,76400.0,56.1343,56.1343,56.0414,56.1005,76400.0
2013-04-19 11:50:00,66.44,66.5,66.39,66.43,41300.0,56.1005,56.1512,56.0583,56.0921,41300.0
2013-04-19 11:55:00,66.42,66.53,66.41,66.5,31500.0,56.0836,56.1765,56.0752,56.1512,31500.0
2013-04-19 12:00:00,66.51,66.52,66.39,66.46,28300.0,56.1596,56.1681,56.0583,56.1174,28300.0
2013-04-19 12:05:00,66.45,66.51,66.43,66.48,48600.0,56.109,56.1596,56.0921,56.1343,48600.0
2013-04-19 12:10:00,66.48,66.53,66.44,66.49,37700.0,56.1343,56.1765,56.1005,56.1427,37700.0
2013-04-19 12:15:00,66.49,66.5,66.4,66.49,39500.0,56.1427,56.1512,56.0668,56.1427,39500.0
2013-04-19 12:20:00,66.48,66.53,66.43,66.5,44800.0,56.1343,56.1765,56.0921,56.1512,44800.0
2013-04-19 12:25:00,66.48,66.49,66.44,66.47,32900.0,56.1343,56.1427,56.1005,56.1259,32900.0
2013-04-19 12:30:00,66.47,66.47,66.37,66.47,41500.0,56.1259,56.1259,56.0414,56.1259,41500.0
2013-04-19 12:35:00,66.48,66.56,66.47,66.56,31900.0,56.1343,56.2019,56.1259,56.2019,31900.0
2013-04-19 12:40:00,66.56,66.6,66.51,66.54,46900.0,56.2019,56.2356,56.1596,56.185,46900.0
2013-04-19 12:45:00,66.54,66.62,66.53,66.6,64600.0,56.185,56.2525,56.1765,56.2356,64600.0
2013-04-19 12:50:00,66.6,66.65,66.6,66.64,41600.0,56.2356,56.2778,56.2356,56.2694,41600.0
2013-04-19 12:55:00,66.64,66.67,66.57,66.67,65600.0,56.2694,56.2947,56.2103,56.2947,65600.0
2013-04-19 13:00:00,66.66,66.68,66.59,66.65,54800.0,56.2863,56.3032,56.2272,56.2778,54800.0
2013-04-19 13:05:00,66.64,66.7,66.58,66.66,95400.0,56.2694,56.3201,56.2187,56.2863,95400.0
2013-04-19 13:10:00,66.66,66.72,66.61,66.68,58200.0,56.2863,56.337,56.2441,56.3032,58200.0
2013-04-19 13:15:00,66.68,66.72,66.65,66.72,60300.0,56.3032,56.337,56.2778,56.337,60300.0
2013-04-19 13:20:00,66.72,66.75,66.68,66.7,90900.0,56.337,56.3623,56.3032,56.3201,90900.0
2013-04-19 13:25:00,66.69,66.78,66.65,66.78,69700.0,56.3116,56.3876,56.2778,56.3876,69700.0
2013-04-19 13:30:00,66.78,66.78,66.66,66.68,51200.0,56.3876,56.3876,56.2863,56.3032,51200.0
2013-04-19 13:35:00,66.69,66.74,66.67,66.69,34100.0,56.3116,56.3538,56.2947,56.3116,34100.0
2013-04-19 13:40:00,66.7,66.72,66.67,66.67,39100.0,56.3201,56.337,56.2947,56.2947,39100.0
2013-04-19 13:45:00,66.67,66.75,66.67,66.7,59800.0,56.2947,56.3623,56.2947,56.3201,59800.0
2013-04-19 13:50:00,66.7,66.77,66.69,66.73,36700.0,56.3201,56.3792,56.3116,56.3454,36700.0
2013-04-19 13:55:00,66.73,66.74,66.67,66.69,37400.0,56.3454,56.3538,56.2947,56.3116,37400.0
2013-04-19 14:00:00,66.69,66.73,66.68,66.71,35600.0,56.3116,56.3454,56.3032,56.3285,35600.0
2013-04-19 14:05:00,66.71,66.82,66.7,66.81,85300.0,56.3285,56.4214,56.3201,56.4129,85300.0
2013-04-19 14:10:00,66.8,66.86,66.8,66.83,129700.0,56.4045,56.4552,56.4045,56.4298,129700.0
2013-04-19 14:15:00,66.83,66.87,66.83,66.85,67100.0,56.4298,56.4636,56.4298,56.4467,67100.0
2013-04-19 14:20:00,66.85,66.93,66.83,66.9,51300.0,56.4467,56.5143,56.4298,56.4889,51300.0
2013-04-19 14:25:00,66.9,66.98,66.89,66.95,77500.0,56.4889,56.5565,56.4805,56.5312,77500.0
2013-04-19 14:30:00,66.95,67.0,66.95,66.98,64600.0,56.5312,56.5734,56.5312,56.5565,64600.0
2013-04-19 14:35:00,66.98,67.0,66.94,66.97,117600.0,56.5565,56.5734,56.5227,56.5481,117600.0
2013-04-19 14:40:00,66.96,66.99,66.92,66.98,92700.0,56.5396,56.5649,56.5058,56.5565,92700.0
2013-04-19 14:45:00,66.98,66.98,66.82,66.85,85900.0,56.5565,56.5565,56.4214,56.4467,85900.0
2013-04-19 14:50:00,66.85,66.91,66.84,66.9,80600.0,56.4467,56.4974,56.4383,56.4889,80600.0
2013-04-19 14:55:00,66.89,66.92,66.85,66.89,58200.0,56.4805,56.5058,56.4467,56.4805,58200.0
2013-04-19 15:00:00,66.9,66.9,66.84,66.85,64200.0,56.4889,56.4889,56.4383,56.4467,64200.0
2013-04-19 15:05:00,66.85,66.94,66.85,66.89,51200.0,56.4467,56.5227,56.4467,56.4805,51200.0
2013-04-19 15:10:00,66.88,66.99,66.87,66.97,68500.0,56.4721,56.5649,56.4636,56.5481,68500.0
2013-04-19 15:15:00,66.97,67.03,66.96,67.03,158200.0,56.5481,56.5987,56.5396,56.5987,158200.0
2013-04-19 15:20:00,67.03,67.08,66.99,67.03,177500.0,56.5987,56.6409,56.5649,56.5987,177500.0
2013-04-19 15:25:00,67.03,67.06,67.02,67.06,70600.0,56.5987,56.624,56.5903,56.624,70600.0
2013-04-19 15:30:00,67.06,67.09,67.04,67.08,120100.0,56.624,56.6494,56.6072,56.6409,120100.0
2013-04-19 15:35:00,67.08,67.14,67.07,67.08,126700.0,56.6409,56.6916,56.6325,56.6409,126700.0
2013-04-19 15:40:00,67.08,67.18,67.07,67.14,120300.0,56.6409,56.7254,56.6325,56.6916,120300.0
2013-04-19 15:45:00,67.15,67.17,67.03,67.08,243600.0,56.7,56.7169,56.5987,56.6409,243600.0
2013-04-19 15:50:00,67.09,67.17,67.07,67.16,296200.0,56.6494,56.7169,56.6325,56.7085,296200.0
2013-04-19 15:55:00,67.15,67.25,67.12,67.2,462600.0,56.7,56.7845,56.6747,56.7423,462600.0
2013-04-22 09:30:00,67.12,67.25,66.95,66.95,211400.0,56.6747,56.7845,56.5312,56.5312,211400.0
2013-04-22 09:35:00,66.96,66.98,66.65,66.78,159000.0,56.5396,56.5565,56.2778,56.3876,159000.0
2013-04-22 09:40:00,66.77,66.82,66.67,66.8,110900.0,56.3792,56.4214,56.2947,56.4045,110900.0
2013-04-22 09:45:00,66.77,66.85,66.71,66.72,79800.0,56.3792,56.4467,56.3285,56.337,79800.0
2013-04-22 09:50:00,66.72,66.9,66.72,66.86,66500.0,56.337,56.4889,56.337,56.4552,66500.0
2013-04-22 09:55:00,66.86,66.87,66.67,66.69,113800.0,56.4552,56.4636,56.2947,56.3116,113800.0
2013-04-22 10:00:00,66.68,66.71,66.49,66.53,107700.0,56.3032,56.3285,56.1427,56.1765,107700.0
2013-04-22 10:05:00,66.54,66.54,66.31,66.37,65400.0,56.185,56.185,55.9908,56.0414,65400.0
2013-04-22 10:10:00,66.36,66.46,66.35,66.42,117400.0,56.033,56.1174,56.0245,56.0836,117400.0
2013-04-22 10:15:00,66.43,66.53,66.42,66.5,120500.0,56.0921,56.1765,56.0836,56.1512,120500.0
2013-04-22 10:20:00,66.48,66.51,66.38,66.38,55500.0,56.1343,56.1596,56.0499,56.0499,55500.0
2013-04-22 10:25:00,66.38,66.43,66.34,66.37,76700.0,56.0499,56.0921,56.0161,56.0414,76700.0
2013-04-22 10:30:00,66.38,66.41,66.26,66.37,118000.0,56.0499,56.0752,55.9485,56.0414,118000.0
2013-04-22 10:35:00,66.38,66.4,66.3,66.35,94000.0,56.0499,56.0668,55.9823,56.0245,94000.0
2013-04-22 10:40:00,66.34,66.44,66.29,66.42,65400.0,56.0161,56.1005,55.9739,56.0836,65400.0
2013-04-22 10:45:00,66.42,66.57,66.42,66.5,77100.0,56.0836,56.2103,56.0836,56.1512,77100.0
2013-04-22 10:50:00,66.5,66.58,66.45,66.45,50000.0,56.1512,56.2187,56.109,56.109,50000.0
2013-04-22 10:55:00,66.45,66.46,66.36,66.46,48700.0,56.109,56.1174,56.033,56.1174,48700.0
2013-04-22 11:00:00,66.44,66.48,66.41,66.42,38400.0,56.1005,56.1343,56.0752,56.0836,38400.0
2013-04-22 11:05:00,66.42,66.47,66.39,66.41,50500.0,56.0836,56.1259,56.0583,56.0752,50500.0
2013-04-22 11:10:00,66.4,66.43,66.34,66.36,41900.0,56.0668,56.0921,56.0161,56.033,41900.0
2013-04-22 11:15:00,66.36,66.36,66.25,66.33,44000.0,56.033,56.033,55.9401,56.0076,44000.0
2013-04-22 11:20:00,66.31,66.34,66.31,66.33,35100.0,55.9908,56.0161,55.9908,56.0076,35100.0
2013-04-22 11:25:00,66.33,66.47,66.32,66.46,51600.0,56.0076,56.1259,55.9992,56.1174,51600.0
2013-04-22 11:30:00,66.46,66.48,66.44,66.47,21400.0,56.1174,56.1343,56.1005,56.1259,21400.0
2013-04-22 11:35:00,66.48,66.54,66.48,66.53,29100.0,56.1343,56.185,56.1343,56.1765,29100.0
2013-04-22 11:40:00,66.54,66.56,66.49,66.53,23400.0,56.185,56.2019,56.1427,56.1765,23400.0
2013-04-22 11:45:00,66.53,66.55,66.47,66.47,43400.0,56.1765,56.1934,56.1259,56.1259,43400.0
2013-04-22 11:50:00,66.47,66.54,66.47,66.49,31900.0,56.1259,56.185,56.1259,56.1427,31900.0
2013-04-22 11:55:00,66.49,66.61,66.49,66.59,38900.0,56.1427,56.2441,56.1427,56.2272,38900.0
2013-04-22 12:00:00,66.6,66.64,66.59,66.62,46900.0,56.2356,56.2694,56.2272,56.2525,46900.0
2013-04-22 12:05:00,66.62,66.68,66.61,66.65,55700.0,56.2525,56.3032,56.2441,56.2778,55700.0
2013-04-22 12:10:00,66.66,66.7,66.65,66.7,65500.0,56.2863,56.3201,56.2778,56.3201,65500.0
2013-04-22 12:15:00,66.69,66.72,66.68,66.68,67800.0,56.3116,56.337,56.3032,56.3032,67800.0
2013-04-22 12:20:00,66.68,66.73,66.67,66.67,39800.0,56.3032,56.3454,56.2947,56.2947,39800.0
2013-04-22 12:25:00,66.67,66.67,66.59,66.67,33700.0,56.2947,56.2947,56.2272,56.2947,33700.0
2013-04-22 12:30:00,66.68,66.68,66.6,66.6,22400.0,56.3032,56.3032,56.2356,56.2356,22400.0
2013-04-22 12:35:00,66.61,66.71,66.61,66.69,25200.0,56.2441,56.3285,56.2441,56.3116,25200.0
2013-04-22 12:40:00,66.7,66.75,66.67,66.69,33900.0,56.3201,56.3623,56.2947,56.3116,33900.0
2013-04-22 12:45:00,66.69,66.75,66.68,66.69,28800.0,56.3116,56.3623,56.3032,56.3116,28800.0
2013-04-22 12:50:00,66.71,66.71,66.66,66.67,21900.0,56.3285,56.3285,56.2863,56.2947,21900.0
2013-04-22 12:55:00,66.68,66.72,66.59,66.6,34500.0,56.3032,56.337,56.2272,56.2356,34500.0
2013-04-22 13:00:00,66.6,66.61,66.55,66.57,19000.0,56.2356,56.2441,56.1934,56.2103,19000.0
2013-04-22 13:05:00,66.58,66.63,66.52,66.52,37400.0,56.2187,56.261,56.1681,56.1681,37400.0
2013-04-22 13:10:00,66.52,66.57,66.52,66.57,44300.0,56.1681,56.2103,56.1681,56.2103,44300.0
2013-04-22 13:15:00,66.57,66.57,66.52,66.52,18100.0,56.2103,56.2103,56.1681,56.1681,18100.0
2013-04-22 13:20:00,66.53,66.62,66.52,66.61,32100.0,56.1765,56.2525,56.1681,56.2441,32100.0
2013-04-22 13:25:00,66.61,66.67,66.61,66.64,24600.0,56.2441,56.2947,56.2441,56.2694,24600.0
2013-04-22 13:30:00,66.64,66.69,66.63,66.66,27600.0,56.2694,56.3116,56.261,56.2863,27600.0
2013-04-22 13:35:00,66.67,66.7,66.64,66.64,34800.0,56.2947,56.3201,56.2694,56.2694,34800.0
2013-04-22 13:40:00,66.64,66.65,66.56,66.64,40800.0,56.2694,56.2778,56.2019,56.2694,40800.0
2013-04-22 13:45:00,66.63,66.63,66.53,66.53,39900.0,56.261,56.261,56.1765,56.1765,39900.0
2013-04-22 13:50:00,66.53,66.56,66.51,66.53,31500.0,56.1765,56.2019,56.1596,56.1765,31500.0
2013-04-22 13:55:00,66.54,66.58,66.52,66.53,21900.0,56.185,56.2187,56.1681,56.1765,21900.0
2013-04-22 14:00:00,66.53,66.57,66.52,66.57,48400.0,56.1765,56.2103,56.1681,56.2103,48400.0
2013-04-22 14:05:00,66.56,66.57,66.52,66.54,32800.0,56.2019,56.2103,56.1681,56.185,32800.0
2013-04-22 14:10:00,66.54,66.58,66.53,66.58,39100.0,56.185,56.2187,56.1765,56.2187,39100.0
2013-04-22 14:15:00,66.58,66.63,66.57,66.59,133900.0,56.2187,56.261,56.2103,56.2272,133900.0
2013-04-22 14:20:00,66.59,66.64,66.58,66.61,83700.0,56.2272,56.2694,56.2187,56.2441,83700.0
2013-04-22 14:25:00,66.61,66.69,66.61,66.69,35400.0,56.2441,56.3116,56.2441,56.3116,35400.0
2013-04-22 14:30:00,66.68,66.76,66.68,66.76,34500.0,56.3032,56.3707,56.3032,56.3707,34500.0
2013-04-22 14:35:00,66.77,66.81,66.77,66.8,44800.0,56.3792,56.4129,56.3792,56.4045,44800.0
2013-04-22 14:40:00,66.81,66.85,66.76,66.77,46100.0,56.4129,56.4467,56.3707,56.3792,46100.0
2013-04-22 14:45:00,66.77,66.78,66.68,66.7,34400.0,56.3792,56.3876,56.3032,56.3201,34400.0
2013-04-22 14:50:00,66.7,66.75,66.68,66.68,41700.0,56.3201,56.3623,56.3032,56.3032,41700.0
2013-04-22 14:55:00,66.69,66.72,66.67,66.67,59900.0,56.3116,56.337,56.2947,56.2947,59900.0
2013-04-22 15:00:00,66.67,66.71,66.66,66.69,75700.0,56.2947,56.3285,56.2863,56.3116,75700.0
2013-04-22 15:05:00,66.68,66.7,66.66,66.67,45100.0,56.3032,56.3201,56.2863,56.2947,45100.0
2013-04-22 15:10:00,66.67,66.71,66.65,66.67,40600.0,56.2947,56.3285,56.2778,56.2947,40600.0
2013-04-22 15:15:00,66.68,66.71,66.66,66.68,44200.0,56.3032,56.3285,56.2863,56.3032,44200.0
2013-04-22 15:20:00,66.68,66.72,66.65,66.7,45900.0,56.3032,56.337,56.2778,56.3201,45900.0
2013-04-22 15:25:00,66.7,66.75,66.7,66.7,51200.0,56.3201,56.3623,56.3201,56.3201,51200.0
2013-04-22 15:30:00,66.71,66.79,66.7,66.74,80700.0,56.3285,56.3961,56.3201,56.3538,80700.0
2013-04-22 15:35:00,66.75,66.79,66.69,66.77,59000.0,56.3623,56.3961,56.3116,56.3792,59000.0
2013-04-22 15:40:00,66.77,66.79,66.74,66.77,49100.0,56.3792,56.3961,56.3538,56.3792,49100.0
2013-04-22 15:45:00,66.77,66.78,66.69,66.73,148700.0,56.3792,56.3876,56.3116,56.3454,148700.0
2013-04-22 15:50:00,66.73,66.73,66.66,66.67,156200.0,56.3454,56.3454,56.2863,56.2947,156200.0
2013-04-22 15:55:00,66.68,66.68,66.59,66.66,446300.0,56.3032,56.3032,56.2272,56.2863,446300.0
2013-04-23 09:30:00,66.81,67.33,66.79,67.13,172900.0,56.4129,56.852,56.3961,56.6832,172900.0
2013-04-23 09:35:00,67.15,67.22,67.1,67.12,53500.0,56.7,56.7591,56.6578,56.6747,53500.0
2013-04-23 09:40:00,67.15,67.27,67.1,67.27,45500.0,56.7,56.8014,56.6578,56.8014,45500.0
2013-04-23 09:45:00,67.25,67.28,67.18,67.23,58400.0,56.7845,56.8098,56.7254,56.7676,58400.0
2013-04-23 09:50:00,67.24,67.33,67.21,67.26,51600.0,56.776,56.852,56.7507,56.7929,51600.0
2013-04-23 09:55:00,67.27,67.39,67.18,67.22,57800.0,56.8014,56.9027,56.7254,56.7591,57800.0
2013-04-23 10:00:00,67.2,67.26,67.16,67.25,45500.0,56.7423,56.7929,56.7085,56.7845,45500.0
2013-04-23 10:05:00,67.24,67.25,67.18,67.18,43400.0,56.776,56.7845,56.7254,56.7254,43400.0
2013-04-23 10:10:00,67.19,67.29,67.19,67.23,40000.0,56.7338,56.8183,56.7338,56.7676,40000.0
2013-04-23 10:15:00,67.23,67.37,67.22,67.37,36500.0,56.7676,56.8858,56.7591,56.8858,36500.0
2013-04-23 10:20:00,67.37,67.45,67.33,67.35,45900.0,56.8858,56.9534,56.852,56.8689,45900.0
2013-04-23 10:25:00,67.35,67.4,67.31,67.39,46700.0,56.8689,56.9111,56.8351,56.9027,46700.0
2013-04-23 10:30:00,67.38,67.42,67.31,67.33,54500.0,56.8942,56.928,56.8351,56.852,54500.0
2013-04-23 10:35:00,67.35,67.36,67.21,67.26,63500.0,56.8689,56.8774,56.7507,56.7929,63500.0
2013-04-23 10:40:00,67.27,67.36,67.27,67.34,34200.0,56.8014,56.8774,56.8014,56.8605,34200.0
2013-04-23 10:45:00,67.33,67.38,67.25,67.25,48600.0,56.852,56.8942,56.7845,56.7845,48600.0
2013-04-23 10:50:00,67.24,67.25,67.18,67.23,43200.0,56.776,56.7845,56.7254,56.7676,43200.0
2013-04-23 10:55:00,67.23,67.28,67.22,67.24,30000.0,56.7676,56.8098,56.7591,56.776,30000.0
2013-04-23 11:00:00,67.24,67.34,67.24,67.32,24900.0,56.776,56.8605,56.776,56.8436,24900.0
2013-04-23 11:05:00,67.32,67.4,67.32,67.4,23900.0,56.8436,56.9111,56.8436,56.9111,23900.0
2013-04-23 11:10:00,67.39,67.41,67.3,67.34,32000.0,56.9027,56.9196,56.8267,56.8605,32000.0
2013-04-23 11:15:00,67.34,67.4,67.34,67.36,27800.0,56.8605,56.9111,56.8605,56.8774,27800.0
2013-04-23 11:20:00,67.35,67.4,67.31,67.35,29200.0,56.8689,56.9111,56.8351,56.8689,29200.0
2013-04-23 11:25:00,67.36,67.38,67.31,67.35,30500.0,56.8774,56.8942,56.8351,56.8689,30500.0
2013-04-23 11:30:00,67.35,67.45,67.34,67.4,30300.0,56.8689,56.9534,56.8605,56.9111,30300.0
2013-04-23 11:35:00,67.4,67.4,67.35,67.38,37100.0,56.9111,56.9111,56.8689,56.8942,37100.0
2013-04-23 11:40:00,67.38,67.4,67.36,67.39,86800.0,56.8942,56.9111,56.8774,56.9027,86800.0
2013-04-23 11:45:00,67.38,67.44,67.38,67.42,34700.0,56.8942,56.9449,56.8942,56.928,34700.0
2013-04-23 11:50:00,67.42,67.43,67.4,67.41,28600.0,56.928,56.9365,56.9111,56.9196,28600.0
2013-04-23 11:55:00,67.42,67.46,67.4,67.44,35500.0,56.928,56.9618,56.9111,56.9449,35500.0
2013-04-23 12:00:00,67.43,67.46,67.4,67.45,22500.0,56.9365,56.9618,56.9111,56.9534,22500.0
2013-04-23 12:05:00,67.45,67.46,67.4,67.41,30900.0,56.9534,56.9618,56.9111,56.9196,30900.0
2013-04-23 12:10:00,67.4,67.42,67.36,67.41,22400.0,56.9111,56.928,56.8774,56.9196,22400.0
2013-04-23 12:15:00,67.41,67.42,67.37,67.41,29700.0,56.9196,56.928,56.8858,56.9196,29700.0
2013-04-23 12:20:00,67.41,67.49,67.41,67.47,86500.0,56.9196,56.9871,56.9196,56.9702,86500.0
2013-04-23 12:25:00,67.48,67.5,67.47,67.49,48100.0,56.9787,56.9956,56.9702,56.9871,48100.0
2013-04-23 12:30:00,67.49,67.52,67.47,67.5,79100.0,56.9871,57.0125,56.9702,56.9956,79100.0
2013-04-23 12:35:00,67.5,67.51,67.47,67.49,33000.0,56.9956,57.004,56.9702,56.9871,33000.0
2013-04-23 12:40:00,67.49,67.54,67.44,67.44,50700.0,56.9871,57.0293,56.9449,56.9449,50700.0
2013-04-23 12:45:00,67.43,67.48,67.42,67.46,28400.0,56.9365,56.9787,56.928,56.9618,28400.0
2013-04-23 12:50:00,67.46,67.46,67.4,67.44,32100.0,56.9618,56.9618,56.9111,56.9449,32100.0
2013-04-23 12:55:00,67.44,67.48,67.44,67.45,63700.0,56.9449,56.9787,56.9449,56.9534,63700.0
2013-04-23 13:00:00,67.45,67.46,67.42,67.42,47800.0,56.9534,56.9618,56.928,56.928,47800.0
2013-04-23 13:05:00,67.43,67.44,66.71,66.71,266500.0,56.9365,56.9449,56.3285,56.3285,266500.0
2013-04-23 13:10:00,66.71,67.38,66.64,67.33,195400.0,56.3285,56.8942,56.2694,56.852,195400.0
2013-04-23 13:15:00,67.32,67.39,67.26,67.36,21800.0,56.8436,56.9027,56.7929,56.8774,21800.0
2013-04-23 13:20:00,67.36,67.43,67.34,67.4,37000.0,56.8774,56.9365,56.8605,56.9111,37000.0
2013-04-23 13:25:00,67.4,67.41,67.3,67.41,49600.0,56.9111,56.9196,56.8267,56.9196,49600.0
2013-04-23 13:30:00,67.4,67.41,67.34,67.34,88400.0,56.9111,56.9196,56.8605,56.8605,88400.0
2013-04-23 13:35:00,67.35,67.35,67.27,67.29,47000.0,56.8689,56.8689,56.8014,56.8183,47000.0
2013-04-23 13:40:00,67.3,67.3,67.22,67.25,61000.0,56.8267,56.8267,56.7591,56.7845,61000.0
2013-04-23 13:45:00,67.25,67.31,67.2,67.22,68400.0,56.7845,56.8351,56.7423,56.7591,68400.0
2013-04-23 13:50:00,67.23,67.26,67.2,67.23,45000.0,56.7676,56.7929,56.7423,56.7676,45000.0
2013-04-23 13:55:00,67.22,67.31,67.22,67.28,75100.0,56.7591,56.8351,56.7591,56.8098,75100.0
2013-04-23 14:00:00,67.28,67.38,67.27,67.34,59600.0,56.8098,56.8942,56.8014,56.8605,59600.0
2013-04-23 14:05:00,67.34,67.36,67.29,67.31,50900.0,56.8605,56.8774,56.8183,56.8351,50900.0
2013-04-23 14:10:00,67.31,67.33,67.27,67.31,44600.0,56.8351,56.852,56.8014,56.8351,44600.0
2013-04-23 14:15:00,67.32,67.34,67.3,67.32,34200.0,56.8436,56.8605,56.8267,56.8436,34200.0
2013-04-23 14:20:00,67.31,67.32,67.25,67.27,59000.0,56.8351,56.8436,56.7845,56.8014,59000.0
2013-04-23 14:25:00,67.26,67.31,67.21,67.23,41500.0,56.7929,56.8351,56.7507,56.7676,41500.0
2013-04-23 14:30:00,67.22,67.28,67.2,67.26,61500.0,56.7591,56.8098,56.7423,56.7929,61500.0
2013-04-23 14:35:00,67.25,67.27,67.21,67.27,43200.0,56.7845,56.8014,56.7507,56.8014,43200.0
2013-04-23 14:40:00,67.27,67.3,67.23,67.27,66600.0,56.8014,56.8267,56.7676,56.8014,66600.0
2013-04-23 14:45:00,67.27,67.31,67.22,67.26,75500.0,56.8014,56.8351,56.7591,56.7929,75500.0
2013-04-23 14:50:00,67.26,67.32,67.26,67.32,40400.0,56.7929,56.8436,56.7929,56.8436,40400.0
2013-04-23 14:55:00,67.33,67.36,67.31,67.35,18400.0,56.852,56.8774,56.8351,56.8689,18400.0
2013-04-23 15:00:00,67.36,67.41,67.34,67.39,27500.0,56.8774,56.9196,56.8605,56.9027,27500.0
2013-04-23 15:05:00,67.38,67.41,67.28,67.31,76000.0,56.8942,56.9196,56.8098,56.8351,76000.0
2013-04-23 15:10:00,67.32,67.36,67.27,67.3,64700.0,56.8436,56.8774,56.8014,56.8267,64700.0
2013-04-23 15:15:00,67.31,67.34,67.28,67.3,50200.0,56.8351,56.8605,56.8098,56.8267,50200.0
2013-04-23 15:20:00,67.32,67.38,67.31,67.36,47500.0,56.8436,56.8942,56.8351,56.8774,47500.0
2013-04-23 15:25:00,67.35,67.45,67.35,67.43,46200.0,56.8689,56.9534,56.8689,56.9365,46200.0
2013-04-23 15:30:00,67.43,67.43,67.39,67.41,39900.0,56.9365,56.9365,56.9027,56.9196,39900.0
2013-04-23 15:35:00,67.41,67.47,67.4,67.46,50600.0,56.9196,56.9702,56.9111,56.9618,50600.0
2013-04-23 15:40:00,67.46,67.46,67.39,67.45,67600.0,56.9618,56.9618,56.9027,56.9534,67600.0
2013-04-23 15:45:00,67.44,67.45,67.33,67.44,149800.0,56.9449,56.9534,56.852,56.9449,149800.0
2013-04-23 15:50:00,67.44,67.45,67.38,67.41,138100.0,56.9449,56.9534,56.8942,56.9196,138100.0
2013-04-23 15:55:00,67.41,67.5,67.41,67.46,140300.0,56.9196,56.9956,56.9196,56.9618,140300.0
2013-04-24 09:30:00,67.41,67.55,67.34,67.36,78400.0,56.9196,57.0378,56.8605,56.8774,78400.0
2013-04-24 09:35:00,67.36,67.46,67.26,67.31,66800.0,56.8774,56.9618,56.7929,56.8351,66800.0
2013-04-24 09:40:00,67.32,67.33,67.17,67.2,71700.0,56.8436,56.852,56.7169,56.7423,71700.0
2013-04-24 09:45:00,67.2,67.37,67.2,67.34,84800.0,56.7423,56.8858,56.7423,56.8605,84800.0
2013-04-24 09:50:00,67.34,67.34,67.23,67.33,119800.0,56.8605,56.8605,56.7676,56.852,119800.0
2013-04-24 09:55:00,67.34,67.38,67.28,67.29,90200.0,56.8605,56.8942,56.8098,56.8183,90200.0
2013-04-24 10:00:00,67.3,67.35,67.2,67.22,71800.0,56.8267,56.8689,56.7423,56.7591,71800.0
2013-04-24 10:05:00,67.23,67.25,67.12,67.15,57500.0,56.7676,56.7845,56.6747,56.7,57500.0
2013-04-24 10:10:00,67.16,67.18,67.04,67.13,71000.0,56.7085,56.7254,56.6072,56.6832,71000.0
2013-04-24 10:15:00,67.13,67.28,67.13,67.25,41400.0,56.6832,56.8098,56.6832,56.7845,41400.0
2013-04-24 10:20:00,67.25,67.32,67.19,67.31,56100.0,56.7845,56.8436,56.7338,56.8351,56100.0
2013-04-24 10:25:00,67.32,67.46,67.28,67.44,57000.0,56.8436,56.9618,56.8098,56.9449,57000.0
2013-04-24 10:30:00,67.43,67.49,67.4,67.45,53200.0,56.9365,56.9871,56.9111,56.9534,53200.0
2013-04-24 10:35:00,67.45,67.52,67.39,67.4,55300.0,56.9534,57.0125,56.9027,56.9111,55300.0
2013-04-24 10:40:00,67.4,67.52,67.39,67.45,43700.0,56.9111,57.0125,56.9027,56.9534,43700.0
2013-04-24 10:45:00,67.46,67.51,67.45,67.48,33100.0,56.9618,57.004,56.9534,56.9787,33100.0
2013-04-24 10:50:00,67.48,67.52,67.45,67.49,36500.0,56.9787,57.0125,56.9534,56.9871,36500.0
2013-04-24 10:55:00,67.48,67.5,67.41,67.46,37600.0,56.9787,56.9956,56.9196,56.9618,37600.0
2013-04-24 11:00:00,67.46,67.48,67.42,67.43,25000.0,56.9618,56.9787,56.928,56.9365,25000.0
2013-04-24 11:05:00,67.44,67.47,67.41,67.43,31100.0,56.9449,56.9702,56.9196,56.9365,31100.0
2013-04-24 11:10:00,67.43,67.52,67.39,67.51,40700.0,56.9365,57.0125,56.9027,57.004,40700.0
2013-04-24 11:15:00,67.5,67.52,67.46,67.48,24500.0,56.9956,57.0125,56.9618,56.9787,24500.0
2013-04-24 11:20:00,67.47,67.52,67.46,67.49,21500.0,56.9702,57.0125,56.9618,56.9871,21500.0
2013-04-24 11:25:00,67.49,67.58,67.47,67.58,56100.0,56.9871,57.0631,56.9702,57.0631,56100.0
2013-04-24 11:30:00,67.59,67.62,67.49,67.51,49700.0,57.0716,57.0969,56.9871,57.004,49700.0
2013-04-24 11:35:00,67.51,67.52,67.45,67.47,24300.0,57.004,57.0125,56.9534,56.9702,24300.0
2013-04-24 11:40:00,67.47,67.59,67.47,67.59,31600.0,56.9702,57.0716,56.9702,57.0716,31600.0
2013-04-24 11:45:00,67.59,67.59,67.51,67.52,23600.0,57.0716,57.0716,57.004,57.0125,23600.0
2013-04-24 11:50:00,67.52,67.55,67.5,67.5,21700.0,57.0125,57.0378,56.9956,56.9956,21700.0
2013-04-24 11:55:00,67.5,67.56,67.5,67.54,31600.0,56.9956,57.0462,56.9956,57.0293,31600.0
2013-04-24 12:00:00,67.54,67.54,67.5,67.51,17400.0,57.0293,57.0293,56.9956,57.004,17400.0
2013-04-24 12:05:00,67.52,67.59,67.52,67.58,21000.0,57.0125,57.0716,57.0125,57.0631,21000.0
2013-04-24 12:10:00,67.58,67.59,67.54,67.56,17200.0,57.0631,57.0716,57.0293,57.0462,17200.0
2013-04-24 12:15:00,67.54,67.54,67.48,67.5,23700.0,57.0293,57.0293,56.9787,56.9956,23700.0
2013-04-24 12:20:00,67.5,67.53,67.46,67.52,25900.0,56.9956,57.0209,56.9618,57.0125,25900.0
2013-04-24 12:25:00,67.52,67.52,67.48,67.49,21300.0,57.0125,57.0125,56.9787,56.9871,21300.0
2013-04-24 12:30:00,67.49,67.51,67.47,67.48,28000.0,56.9871,57.004,56.9702,56.9787,28000.0
2013-04-24 12:35:00,67.48,67.5,67.44,67.49,29600.0,56.9787,56.9956,56.9449,56.9871,29600.0
2013-04-24 12:40:00,67.49,67.51,67.45,67.47,17100.0,56.9871,57.004,56.9534,56.9702,17100.0
2013-04-24 12:45:00,67.47,67.49,67.44,67.46,17300.0,56.9702,56.9871,56.9449,56.9618,17300.0
2013-04-24 12:50:00,67.44,67.47,67.43,67.43,25800.0,56.9449,56.9702,56.9365,56.9365,25800.0
2013-04-24 12:55:00,67.42,67.49,67.42,67.49,14300.0,56.928,56.9871,56.928,56.9871,14300.0
2013-04-24 13:00:00,67.5,67.51,67.42,67.44,26600.0,56.9956,57.004,56.928,56.9449,26600.0
2013-04-24 13:05:00,67.44,67.45,67.36,67.37,42600.0,56.9449,56.9534,56.8774,56.8858,42600.0
2013-04-24 13:10:00,67.38,67.45,67.37,67.45,18100.0,56.8942,56.9534,56.8858,56.9534,18100.0
2013-04-24 13:15:00,67.46,67.48,67.43,67.46,12700.0,56.9618,56.9787,56.9365,56.9618,12700.0
2013-04-24 13:20:00,67.46,67.51,67.46,67.49,20000.0,56.9618,57.004,56.9618,56.9871,20000.0
2013-04-24 13:25:00,67.49,67.52,67.47,67.47,16500.0,56.9871,57.0125,56.9702,56.9702,16500.0
2013-04-24 13:30:00,67.48,67.5,67.43,67.5,110500.0,56.9787,56.9956,56.9365,56.9956,110500.0
2013-04-24 13:35:00,67.49,67.53,67.48,67.52,32800.0,56.9871,57.0209,56.9787,57.0125,32800.0
2013-04-24 13:40:00,67.52,67.53,67.45,67.47,38700.0,57.0125,57.0209,56.9534,56.9702,38700.0
2013-04-24 13:45:00,67.47,67.5,67.47,67.5,15000.0,56.9702,56.9956,56.9702,56.9956,15000.0
2013-04-24 13:50:00,67.5,67.5,67.47,67.47,44100.0,56.9956,56.9956,56.9702,56.9702,44100.0
2013-04-24 13:55:00,67.48,67.5,67.44,67.44,27400.0,56.9787,56.9956,56.9449,56.9449,27400.0
2013-04-24 14:00:00,67.43,67.45,67.39,67.39,39500.0,56.9365,56.9534,56.9027,56.9027,39500.0
2013-04-24 14:05:00,67.39,67.42,67.33,67.33,65100.0,56.9027,56.928,56.852,56.852,65100.0
2013-04-24 14:10:00,67.34,67.41,67.34,67.41,54200.0,56.8605,56.9196,56.8605,56.9196,54200.0
2013-04-24 14:15:00,67.4,67.43,67.39,67.42,71800.0,56.9111,56.9365,56.9027,56.928,71800.0
2013-04-24 14:20:00,67.42,67.47,67.41,67.41,31000.0,56.928,56.9702,56.9196,56.9196,31000.0
2013-04-24 14:25:00,67.41,67.44,67.38,67.43,34100.0,56.9196,56.9449,56.8942,56.9365,34100.0
2013-04-24 14:30:00,67.43,67.49,67.43,67.47,17800.0,56.9365,56.9871,56.9365,56.9702,17800.0
2013-04-24 14:35:00,67.48,67.53,67.48,67.52,39400.0,56.9787,57.0209,56.9787,57.0125,39400.0
2013-04-24 14:40:00,67.52,67.53,67.45,67.47,34000.0,57.0125,57.0209,56.9534,56.9702,34000.0
2013-04-24 14:45:00,67.48,67.49,67.45,67.48,16200.0,56.9787,56.9871,56.9534,56.9787,16200.0
2013-04-24 14:50:00,67.48,67.5,67.46,67.46,24100.0,56.9787,56.9956,56.9618,56.9618,24100.0
2013-04-24 14:55:00,67.45,67.52,67.44,67.52,24100.0,56.9534,57.0125,56.9449,57.0125,24100.0
2013-04-24 15:00:00,67.53,67.58,67.5,67.56,54500.0,57.0209,57.0631,56.9956,57.0462,54500.0
2013-04-24 15:05:00,67.55,67.56,67.53,67.55,30000.0,57.0378,57.0462,57.0209,57.0378,30000.0
2013-04-24 15:10:00,67.56,67.57,67.49,67.51,55700.0,57.0462,57.0547,56.9871,57.004,55700.0
2013-04-24 15:15:00,67.51,67.54,67.51,67.51,46400.0,57.004,57.0293,57.004,57.004,46400.0
2013-04-24 15:20:00,67.51,67.53,67.46,67.49,68000.0,57.004,57.0209,56.9618,56.9871,68000.0
2013-04-24 15:25:00,67.49,67.55,67.48,67.54,48600.0,56.9871,57.0378,56.9787,57.0293,48600.0
2013-04-24 15:30:00,67.53,67.54,67.48,67.48,68700.0,57.0209,57.0293,56.9787,56.9787,68700.0
2013-04-24 15:35:00,67.48,67.52,67.48,67.51,56800.0,56.9787,57.0125,56.9787,57.004,56800.0
2013-04-24 15:40:00,67.51,67.56,67.48,67.48,105900.0,57.004,57.0462,56.9787,56.9787,105900.0
2013-04-24 15:45:00,67.48,67.51,67.45,67.46,74500.0,56.9787,57.004,56.9534,56.9618,74500.0
2013-04-24 15:50:00,67.46,67.48,67.44,67.45,88500.0,56.9618,56.9787,56.9449,56.9534,88500.0
2013-04-24 15:55:00,67.45,67.45,67.37,67.44,243800.0,56.9534,56.9534,56.8858,56.9449,243800.0
2013-04-25 09:30:00,67.75,67.84,67.64,67.78,86700.0,57.2067,57.2827,57.1138,57.232,86700.0
2013-04-25 09:35:00,67.77,67.89,67.73,67.88,37400.0,57.2236,57.3249,57.1898,57.3164,37400.0
2013-04-25 09:40:00,67.88,67.97,67.85,67.97,59600.0,57.3164,57.3924,57.2911,57.3924,59600.0
2013-04-25 09:45:00,67.97,67.99,67.93,67.97,52700.0,57.3924,57.4093,57.3587,57.3924,52700.0
2013-04-25 09:50:00,67.98,68.07,67.96,67.99,102500.0,57.4009,57.4769,57.384,57.4093,102500.0
2013-04-25 09:55:00,67.99,68.03,67.86,67.95,63400.0,57.4093,57.4431,57.2995,57.3755,63400.0
2013-04-25 10:00:00,67.95,68.04,67.92,68.03,68500.0,57.3755,57.4515,57.3502,57.4431,68500.0
2013-04-25 10:05:00,68.03,68.25,68.03,68.25,73900.0,57.4431,57.6289,57.4431,57.6289,73900.0
2013-04-25 10:10:00,68.25,68.27,68.22,68.27,59900.0,57.6289,57.6457,57.6035,57.6457,59900.0
2013-04-25 10:15:00,68.27,68.36,68.22,68.33,70900.0,57.6457,57.7217,57.6035,57.6964,70900.0
2013-04-25 10:20:00,68.32,68.47,68.32,68.46,89000.0,57.688,57.8146,57.688,57.8062,89000.0
2013-04-25 10:25:00,68.46,68.58,68.44,68.56,119400.0,57.8062,57.9075,57.7893,57.8906,119400.0
2013-04-25 10:30:00,68.57,68.58,68.47,68.47,158100.0,57.8991,57.9075,57.8146,57.8146,158100.0
2013-04-25 10:35:00,68.48,68.54,68.42,68.47,56600.0,57.8231,57.8737,57.7724,57.8146,56600.0
2013-04-25 10:40:00,68.47,68.53,68.44,68.48,63400.0,57.8146,57.8653,57.7893,57.8231,63400.0
2013-04-25 10:45:00,68.47,68.48,68.33,68.36,41500.0,57.8146,57.8231,57.6964,57.7217,41500.0
2013-04-25 10:50:00,68.35,68.45,68.34,68.39,72000.0,57.7133,57.7977,57.7048,57.7471,72000.0
2013-04-25 10:55:00,68.39,68.45,68.37,68.38,35800.0,57.7471,57.7977,57.7302,57.7386,35800.0
2013-04-25 11:00:00,68.39,68.54,68.39,68.48,46800.0,57.7471,57.8737,57.7471,57.8231,46800.0
2013-04-25 11:05:00,68.49,68.51,68.42,68.45,40100.0,57.8315,57.8484,57.7724,57.7977,40100.0
2013-04-25 11:10:00,68.45,68.48,68.42,68.47,55600.0,57.7977,57.8231,57.7724,57.8146,55600.0
2013-04-25 11:15:00,68.47,68.58,68.47,68.52,48100.0,57.8146,57.9075,57.8146,57.8568,48100.0
2013-04-25 11:20:00,68.53,68.54,68.46,68.51,37800.0,57.8653,57.8737,57.8062,57.8484,37800.0
2013-04-25 11:25:00,68.51,68.55,68.48,68.48,48600.0,57.8484,57.8822,57.8231,57.8231,48600.0
2013-04-25 11:30:00,68.48,68.58,68.47,68.54,39400.0,57.8231,57.9075,57.8146,57.8737,39400.0
2013-04-25 11:35:00,68.55,68.6,68.54,68.6,44500.0,57.8822,57.9244,57.8737,57.9244,44500.0
2013-04-25 11:40:00,68.61,68.65,68.59,68.65,36500.0,57.9328,57.9666,57.9159,57.9666,36500.0
2013-04-25 11:45:00,68.65,68.68,68.62,68.62,36600.0,57.9666,57.9919,57.9413,57.9413,36600.0
2013-04-25 11:50:00,68.62,68.64,68.59,68.63,35200.0,57.9413,57.9582,57.9159,57.9497,35200.0
2013-04-25 11:55:00,68.63,68.69,68.63,68.68,27400.0,57.9497,58.0004,57.9497,57.9919,27400.0
2013-04-25 12:00:00,68.67,68.69,68.63,68.66,22200.0,57.9835,58.0004,57.9497,57.9751,22200.0
2013-04-25 12:05:00,68.65,68.66,68.59,68.63,135900.0,57.9666,57.9751,57.9159,57.9497,135900.0
2013-04-25 12:10:00,68.65,68.7,68.63,68.69,43600.0,57.9666,58.0088,57.9497,58.0004,43600.0
2013-04-25 12:15:00,68.68,68.69,68.65,68.69,39700.0,57.9919,58.0004,57.9666,58.0004,39700.0
2013-04-25 12:20:00,68.69,68.75,68.64,68.74,113300.0,58.0004,58.051,57.9582,58.0426,113300.0
2013-04-25 12:25:00,68.74,68.81,68.74,68.75,155500.0,58.0426,58.1017,58.0426,58.051,155500.0
2013-04-25 12:30:00,68.75,68.83,68.73,68.81,63900.0,58.051,58.1186,58.0342,58.1017,63900.0
2013-04-25 12:35:00,68.81,68.82,68.78,68.8,24900.0,58.1017,58.1102,58.0764,58.0933,24900.0
2013-04-25 12:40:00,68.8,68.9,68.8,68.87,93700.0,58.0933,58.1777,58.0933,58.1524,93700.0
2013-04-25 12:45:00,68.87,68.88,68.8,68.8,73600.0,58.1524,58.1608,58.0933,58.0933,73600.0
2013-04-25 12:50:00,68.81,68.93,68.79,68.92,126600.0,58.1017,58.203,58.0848,58.1946,126600.0
2013-04-25 12:55:00,68.92,68.93,68.89,68.93,26400.0,58.1946,58.203,58.1693,58.203,26400.0
2013-04-25 13:00:00,68.93,68.93,68.85,68.88,41300.0,58.203,58.203,58.1355,58.1608,41300.0
2013-04-25 13:05:00,68.88,68.9,68.79,68.79,77700.0,58.1608,58.1777,58.0848,58.0848,77700.0
2013-04-25 13:10:00,68.8,68.9,68.8,68.89,26600.0,58.0933,58.1777,58.0933,58.1693,26600.0
2013-04-25 13:15:00,68.89,68.99,68.89,68.97,102600.0,58.1693,58.2537,58.1693,58.2368,102600.0
2013-04-25 13:20:00,68.98,69.0,68.95,68.98,104300.0,58.2453,58.2621,58.2199,58.2453,104300.0
2013-04-25 13:25:00,68.98,69.05,68.98,69.01,71100.0,58.2453,58.3044,58.2453,58.2706,71100.0
2013-04-25 13:30:00,69.01,69.02,68.91,68.93,55300.0,58.2706,58.279,58.1861,58.203,55300.0
2013-04-25 13:35:00,68.94,68.95,68.9,68.92,52300.0,58.2115,58.2199,58.1777,58.1946,52300.0
2013-04-25 13:40:00,68.92,68.97,68.92,68.97,49000.0,58.1946,58.2368,58.1946,58.2368,49000.0
2013-04-25 13:45:00,68.97,69.02,68.95,69.01,51000.0,58.2368,58.279,58.2199,58.2706,51000.0
2013-04-25 13:50:00,69.02,69.04,69.0,69.02,65300.0,58.279,58.2959,58.2621,58.279,65300.0
2013-04-25 13:55:00,69.01,69.03,68.94,69.0,60300.0,58.2706,58.2875,58.2115,58.2621,60300.0
2013-04-25 14:00:00,69.0,69.01,68.94,68.96,44700.0,58.2621,58.2706,58.2115,58.2284,44700.0
2013-04-25 14:05:00,68.96,68.99,68.93,68.95,51800.0,58.2284,58.2537,58.203,58.2199,51800.0
2013-04-25 14:10:00,68.94,68.98,68.93,68.96,36800.0,58.2115,58.2453,58.203,58.2284,36800.0
2013-04-25 14:15:00,68.95,68.95,68.87,68.87,38100.0,58.2199,58.2199,58.1524,58.1524,38100.0
2013-04-25 14:20:00,68.88,68.88,68.81,68.83,54500.0,58.1608,58.1608,58.1017,58.1186,54500.0
2013-04-25 14:25:00,68.83,68.83,68.72,68.74,53800.0,58.1186,58.1186,58.0257,58.0426,53800.0
2013-04-25 14:30:00,68.73,68.73,68.65,68.68,32200.0,58.0342,58.0342,57.9666,57.9919,32200.0
2013-04-25 14:35:00,68.68,68.73,68.68,68.7,32500.0,57.9919,58.0342,57.9919,58.0088,32500.0
2013-04-25 14:40:00,68.7,68.76,68.69,68.73,69400.0,58.0088,58.0595,58.0004,58.0342,69400.0
2013-04-25 14:45:00,68.73,68.77,68.7,68.73,46900.0,58.0342,58.0679,58.0088,58.0342,46900.0
2013-04-25 14:50:00,68.72,68.72,68.61,68.61,60100.0,58.0257,58.0257,57.9328,57.9328,60100.0
2013-04-25 14:55:00,68.61,68.61,68.48,68.55,72600.0,57.9328,57.9328,57.8231,57.8822,72600.0
2013-04-25 15:00:00,68.54,68.55,68.44,68.45,53900.0,57.8737,57.8822,57.7893,57.7977,53900.0
2013-04-25 15:05:00,68.44,68.44,68.3,68.35,80700.0,57.7893,57.7893,57.6711,57.7133,80700.0
2013-04-25 15:10:00,68.35,68.36,68.25,68.36,63700.0,57.7133,57.7217,57.6289,57.7217,63700.0
2013-04-25 15:15:00,68.36,68.37,68.23,68.26,65500.0,57.7217,57.7302,57.612,57.6373,65500.0
2013-04-25 15:20:00,68.26,68.26,68.05,68.07,193700.0,57.6373,57.6373,57.46,57.4769,193700.0
2013-04-25 15:25:00,68.06,68.14,68.06,68.13,82200.0,57.4684,57.536,57.4684,57.5275,82200.0
2013-04-25 15:30:00,68.12,68.2,68.1,68.11,132200.0,57.5191,57.5866,57.5022,57.5106,132200.0
2013-04-25 15:35:00,68.13,68.17,68.11,68.12,95400.0,57.5275,57.5613,57.5106,57.5191,95400.0
2013-04-25 15:40:00,68.13,68.15,68.06,68.06,115000.0,57.5275,57.5444,57.4684,57.4684,115000.0
2013-04-25 15:45:00,68.07,68.27,68.07,68.25,154600.0,57.4769,57.6457,57.4769,57.6289,154600.0
2013-04-25 15:50:00,68.24,68.24,68.03,68.03,141800.0,57.6204,57.6204,57.4431,57.4431,141800.0
2013-04-25 15:55:00,68.04,68.16,68.03,68.13,227900.0,57.4515,57.5529,57.4431,57.5275,227900.0
2013-04-26 09:30:00,68.12,68.41,68.0,68.19,70000.0,57.5191,57.764,57.4178,57.5782,70000.0
2013-04-26 09:35:00,68.18,68.18,67.82,67.82,36600.0,57.5697,57.5697,57.2658,57.2658,36600.0
2013-04-26 09:40:00,67.82,67.86,67.67,67.86,70300.0,57.2658,57.2995,57.1391,57.2995,70300.0
2013-04-26 09:45:00,67.86,68.05,67.84,67.95,58300.0,57.2995,57.46,57.2827,57.3755,58300.0
2013-04-26 09:50:00,67.96,68.18,67.96,68.16,42600.0,57.384,57.5697,57.384,57.5529,42600.0
2013-04-26 09:55:00,68.16,68.21,68.06,68.18,45600.0,57.5529,57.5951,57.4684,57.5697,45600.0
2013-04-26 10:00:00,68.19,68.29,68.19,68.24,39200.0,57.5782,57.6626,57.5782,57.6204,39200.0
2013-04-26 10:05:00,68.23,68.26,68.12,68.17,35700.0,57.612,57.6373,57.5191,57.5613,35700.0
2013-04-26 10:10:00,68.17,68.22,67.91,67.93,64700.0,57.5613,57.6035,57.3418,57.3587,64700.0
2013-04-26 10:15:00,67.94,67.94,67.82,67.94,55200.0,57.3671,57.3671,57.2658,57.3671,55200.0
2013-04-26 10:20:00,67.92,67.99,67.89,67.99,35900.0,57.3502,57.4093,57.3249,57.4093,35900.0
2013-04-26 10:25:00,68.0,68.1,67.96,68.05,78200.0,57.4178,57.5022,57.384,57.46,78200.0
2013-04-26 10:30:00,68.04,68.05,67.96,67.96,32700.0,57.4515,57.46,57.384,57.384,32700.0
2013-04-26 10:35:00,67.97,68.06,67.95,68.03,28800.0,57.3924,57.4684,57.3755,57.4431,28800.0
2013-04-26 10:40:00,68.04,68.13,67.97,68.0,35200.0,57.4515,57.5275,57.3924,57.4178,35200.0
2013-04-26 10:45:00,68.01,68.05,67.98,68.05,28500.0,57.4262,57.46,57.4009,57.46,28500.0
2013-04-26 10:50:00,68.05,68.05,67.84,67.84,39700.0,57.46,57.46,57.2827,57.2827,39700.0
2013-04-26 10:55:00,67.83,67.97,67.83,67.92,26900.0,57.2742,57.3924,57.2742,57.3502,26900.0
2013-04-26 11:00:00,67.91,67.91,67.81,67.84,76700.0,57.3418,57.3418,57.2573,57.2827,76700.0
2013-04-26 11:05:00,67.84,67.86,67.81,67.81,29000.0,57.2827,57.2995,57.2573,57.2573,29000.0
2013-04-26 11:10:00,67.82,67.9,67.81,67.86,55900.0,57.2658,57.3333,57.2573,57.2995,55900.0
2013-04-26 11:15:00,67.86,67.86,67.8,67.81,28800.0,57.2995,57.2995,57.2489,57.2573,28800.0
2013-04-26 11:20:00,67.81,67.87,67.8,67.86,19600.0,57.2573,57.308,57.2489,57.2995,19600.0
2013-04-26 11:25:00,67.86,67.93,67.84,67.86,33600.0,57.2995,57.3587,57.2827,57.2995,33600.0
2013-04-26 11:30:00,67.87,67.91,67.82,67.91,36800.0,57.308,57.3418,57.2658,57.3418,36800.0
2013-04-26 11:35:00,67.92,67.94,67.8,67.85,30700.0,57.3502,57.3671,57.2489,57.2911,30700.0
2013-04-26 11:40:00,67.85,67.88,67.75,67.78,28800.0,57.2911,57.3164,57.2067,57.232,28800.0
2013-04-26 11:45:00,67.79,67.82,67.71,67.74,23000.0,57.2404,57.2658,57.1729,57.1982,23000.0
2013-04-26 11:50:00,67.74,67.74,67.7,67.73,25500.0,57.1982,57.1982,57.1644,57.1898,25500.0
2013-04-26 11:55:00,67.74,67.74,67.68,67.72,17400.0,57.1982,57.1982,57.1476,57.1813,17400.0
2013-04-26 12:00:00,67.71,67.76,67.64,67.75,34500.0,57.1729,57.2151,57.1138,57.2067,34500.0
2013-04-26 12:05:00,67.75,67.83,67.75,67.76,27500.0,57.2067,57.2742,57.2067,57.2151,27500.0
2013-04-26 12:10:00,67.75,67.83,67.7,67.75,26800.0,57.2067,57.2742,57.1644,57.2067,26800.0
2013-04-26 12:15:00,67.75,67.78,67.72,67.76,26500.0,57.2067,57.232,57.1813,57.2151,26500.0
2013-04-26 12:20:00,67.73,67.74,67.68,67.68,25500.0,57.1898,57.1982,57.1476,57.1476,25500.0
2013-04-26 12:25:00,67.67,67.75,67.67,67.72,13300.0,57.1391,57.2067,57.1391,57.1813,13300.0
2013-04-26 12:30:00,67.72,67.75,67.67,67.68,18100.0,57.1813,57.2067,57.1391,57.1476,18100.0
2013-04-26 12:35:00,67.68,67.7,67.62,67.64,32600.0,57.1476,57.1644,57.0969,57.1138,32600.0
2013-04-26 12:40:00,67.65,67.7,67.64,67.64,21500.0,57.1222,57.1644,57.1138,57.1138,21500.0
2013-04-26 12:45:00,67.65,67.7,67.63,67.68,28100.0,57.1222,57.1644,57.1053,57.1476,28100.0
2013-04-26 12:50:00,67.7,67.76,67.7,67.74,21700.0,57.1644,57.2151,57.1644,57.1982,21700.0
2013-04-26 12:55:00,67.76,67.79,67.74,67.75,20800.0,57.2151,57.2404,57.1982,57.2067,20800.0
2013-04-26 13:00:00,67.75,67.77,67.72,67.72,25100.0,57.2067,57.2236,57.1813,57.1813,25100.0
2013-04-26 13:05:00,67.72,67.75,67.69,67.74,26200.0,57.1813,57.2067,57.156,57.1982,26200.0
2013-04-26 13:10:00,67.75,67.76,67.72,67.72,25200.0,57.2067,57.2151,57.1813,57.1813,25200.0
2013-04-26 13:15:00,67.71,67.72,67.69,67.7,19100.0,57.1729,57.1813,57.156,57.1644,19100.0
2013-04-26 13:20:00,67.71,67.77,67.7,67.77,40900.0,57.1729,57.2236,57.1644,57.2236,40900.0
2013-04-26 13:25:00,67.77,67.8,67.7,67.77,44400.0,57.2236,57.2489,57.1644,57.2236,44400.0
2013-04-26 13:30:00,67.77,67.78,67.73,67.73,42900.0,57.2236,57.232,57.1898,57.1898,42900.0
2013-04-26 13:35:00,67.74,67.76,67.7,67.71,29400.0,57.1982,57.2151,57.1644,57.1729,29400.0
2013-04-26 13:40:00,67.72,67.77,67.71,67.72,23300.0,57.1813,57.2236,57.1729,57.1813,23300.0
2013-04-26 13:45:00,67.73,67.75,67.69,67.7,42300.0,57.1898,57.2067,57.156,57.1644,42300.0
2013-04-26 13:50:00,67.7,67.73,67.67,67.67,31300.0,57.1644,57.1898,57.1391,57.1391,31300.0
2013-04-26 13:55:00,67.68,67.73,67.66,67.67,16500.0,57.1476,57.1898,57.1307,57.1391,16500.0
2013-04-26 14:00:00,67.67,67.71,67.64,67.66,40500.0,57.1391,57.1729,57.1138,57.1307,40500.0
2013-04-26 14:05:00,67.66,67.7,67.63,67.63,26400.0,57.1307,57.1644,57.1053,57.1053,26400.0
2013-04-26 14:10:00,67.64,67.65,67.6,67.6,20400.0,57.1138,57.1222,57.08,57.08,20400.0
2013-04-26 14:15:00,67.61,67.64,67.57,67.63,59000.0,57.0885,57.1138,57.0547,57.1053,59000.0
2013-04-26 14:20:00,67.64,67.69,67.62,67.67,31600.0,57.1138,57.156,57.0969,57.1391,31600.0
2013-04-26 14:25:00,67.67,67.73,67.66,67.73,19800.0,57.1391,57.1898,57.1307,57.1898,19800.0
2013-04-26 14:30:00,67.73,67.73,67.61,67.63,61000.0,57.1898,57.1898,57.0885,57.1053,61000.0
2013-04-26 14:35:00,67.63,67.67,67.61,67.67,44100.0,57.1053,57.1391,57.0885,57.1391,44100.0
2013-04-26 14:40:00,67.68,67.72,67.67,67.72,22000.0,57.1476,57.1813,57.1391,57.1813,22000.0
2013-04-26 14:45:00,67.71,67.78,67.7,67.75,48200.0,57.1729,57.232,57.1644,57.2067,48200.0
2013-04-26 14:50:00,67.75,67.77,67.72,67.73,74500.0,57.2067,57.2236,57.1813,57.1898,74500.0
2013-04-26 14:55:00,67.72,67.77,67.7,67.77,40600.0,57.1813,57.2236,57.1644,57.2236,40600.0
2013-04-26 15:00:00,67.77,67.86,67.77,67.83,41400.0,57.2236,57.2995,57.2236,57.2742,41400.0
2013-04-26 15:05:00,67.84,67.9,67.84,67.89,38200.0,57.2827,57.3333,57.2827,57.3249,38200.0
2013-04-26 15:10:00,67.88,67.9,67.83,67.84,47100.0,57.3164,57.3333,57.2742,57.2827,47100.0
2013-04-26 15:15:00,67.86,67.89,67.84,67.89,35200.0,57.2995,57.3249,57.2827,57.3249,35200.0
2013-04-26 15:20:00,67.88,67.95,67.87,67.94,51600.0,57.3164,57.3755,57.308,57.3671,51600.0
2013-04-26 15:25:00,67.94,68.0,67.89,67.96,56900.0,57.3671,57.4178,57.3249,57.384,56900.0
2013-04-26 15:30:00,67.96,68.0,67.94,67.99,56100.0,57.384,57.4178,57.3671,57.4093,56100.0
2013-04-26 15:35:00,67.99,68.01,67.91,67.93,71300.0,57.4093,57.4262,57.3418,57.3587,71300.0
2013-04-26 15:40:00,67.94,67.95,67.87,67.9,47200.0,57.3671,57.3755,57.308,57.3333,47200.0
2013-04-26 15:45:00,67.89,67.91,67.85,67.9,98100.0,57.3249,57.3418,57.2911,57.3333,98100.0
2013-04-26 15:50:00,67.9,67.9,67.81,67.84,103700.0,57.3333,57.3333,57.2573,57.2827,103700.0
2013-04-26 15:55:00,67.83,67.84,67.75,67.75,265600.0,57.2742,57.2827,57.2067,57.2067,265600.0
2013-04-29 09:30:00,68.01,68.19,67.86,68.01,91400.0,57.4262,57.5782,57.2995,57.4262,91400.0
2013-04-29 09:35:00,68.0,68.01,67.84,67.84,34800.0,57.4178,57.4262,57.2827,57.2827,34800.0
2013-04-29 09:40:00,67.83,67.93,67.77,67.84,37400.0,57.2742,57.3587,57.2236,57.2827,37400.0
2013-04-29 09:45:00,67.83,67.84,67.71,67.71,42000.0,57.2742,57.2827,57.1729,57.1729,42000.0
2013-04-29 09:50:00,67.71,67.88,67.68,67.86,29000.0,57.1729,57.3164,57.1476,57.2995,29000.0
2013-04-29 09:55:00,67.86,67.87,67.74,67.82,27900.0,57.2995,57.308,57.1982,57.2658,27900.0
2013-04-29 10:00:00,67.85,67.97,67.82,67.94,37500.0,57.2911,57.3924,57.2658,57.3671,37500.0
2013-04-29 10:05:00,67.95,68.07,67.95,68.05,47800.0,57.3755,57.4769,57.3755,57.46,47800.0
2013-04-29 10:10:00,68.05,68.05,67.96,67.97,39500.0,57.46,57.46,57.384,57.3924,39500.0
2013-04-29 10:15:00,67.98,68.0,67.96,68.0,22900.0,57.4009,57.4178,57.384,57.4178,22900.0
2013-04-29 10:20:00,68.01,68.15,68.01,68.12,47100.0,57.4262,57.5444,57.4262,57.5191,47100.0
2013-04-29 10:25:00,68.12,68.14,68.05,68.05,37700.0,57.5191,57.536,57.46,57.46,37700.0
2013-04-29 10:30:00,68.04,68.07,67.98,68.03,29500.0,57.4515,57.4769,57.4009,57.4431,29500.0
2013-04-29 10:35:00,68.04,68.11,68.0,68.1,45800.0,57.4515,57.5106,57.4178,57.5022,45800.0
2013-04-29 10:40:00,68.11,68.16,68.08,68.14,25000.0,57.5106,57.5529,57.4853,57.536,25000.0
2013-04-29 10:45:00,68.13,68.18,68.11,68.18,37900.0,57.5275,57.5697,57.5106,57.5697,37900.0
2013-04-29 10:50:00,68.17,68.2,68.15,68.16,38400.0,57.5613,57.5866,57.5444,57.5529,38400.0
2013-04-29 10:55:00,68.15,68.16,68.12,68.13,33500.0,57.5444,57.5529,57.5191,57.5275,33500.0
2013-04-29 11:00:00,68.14,68.14,68.06,68.07,30400.0,57.536,57.536,57.4684,57.4769,30400.0
2013-04-29 11:05:00,68.08,68.13,68.08,68.09,24300.0,57.4853,57.5275,57.4853,57.4938,24300.0
2013-04-29 11:10:00,68.09,68.13,68.08,68.09,23900.0,57.4938,57.5275,57.4853,57.4938,23900.0
2013-04-29 11:15:00,68.09,68.09,68.05,68.06,27400.0,57.4938,57.4938,57.46,57.4684,27400.0
2013-04-29 11:20:00,68.05,68.06,68.0,68.03,32100.0,57.46,57.4684,57.4178,57.4431,32100.0
2013-04-29 11:25:00,68.04,68.08,68.03,68.04,46400.0,57.4515,57.4853,57.4431,57.4515,46400.0
2013-04-29 11:30:00,68.06,68.09,68.02,68.03,23100.0,57.4684,57.4938,57.4346,57.4431,23100.0
2013-04-29 11:35:00,68.04,68.04,67.94,67.96,23700.0,57.4515,57.4515,57.3671,57.384,23700.0
2013-04-29 11:40:00,67.96,67.96,67.91,67.93,16300.0,57.384,57.384,57.3418,57.3587,16300.0
2013-04-29 11:45:00,67.94,67.97,67.9,67.9,24400.0,57.3671,57.3924,57.3333,57.3333,24400.0
2013-04-29 11:50:00,67.9,67.91,67.88,67.91,16400.0,57.3333,57.3418,57.3164,57.3418,16400.0
2013-04-29 11:55:00,67.91,67.98,67.91,67.98,14200.0,57.3418,57.4009,57.3418,57.4009,14200.0
2013-04-29 12:00:00,67.99,68.04,67.97,68.03,30300.0,57.4093,57.4515,57.3924,57.4431,30300.0
2013-04-29 12:05:00,68.04,68.05,67.97,67.98,23600.0,57.4515,57.46,57.3924,57.4009,23600.0
2013-04-29 12:10:00,67.98,68.02,67.95,68.01,33800.0,57.4009,57.4346,57.3755,57.4262,33800.0
2013-04-29 12:15:00,68.01,68.09,68.01,68.06,17300.0,57.4262,57.4938,57.4262,57.4684,17300.0
2013-04-29 12:20:00,68.05,68.07,68.02,68.04,28800.0,57.46,57.4769,57.4346,57.4515,28800.0
2013-04-29 12:25:00,68.04,68.04,67.98,67.98,18800.0,57.4515,57.4515,57.4009,57.4009,18800.0
2013-04-29 12:30:00,67.98,68.0,67.92,67.93,33700.0,57.4009,57.4178,57.3502,57.3587,33700.0
2013-04-29 12:35:00,67.93,67.94,67.9,67.94,22100.0,57.3587,57.3671,57.3333,57.3671,22100.0
2013-04-29 12:40:00,67.93,67.96,67.91,67.91,19300.0,57.3587,57.384,57.3418,57.3418,19300.0
2013-04-29 12:45:00,67.92,67.94,67.91,67.91,22100.0,57.3502,57.3671,57.3418,57.3418,22100.0
2013-04-29 12:50:00,67.9,67.92,67.86,67.88,21700.0,57.3333,57.3502,57.2995,57.3164,21700.0
2013-04-29 12:55:00,67.88,67.91,67.85,67.87,32900.0,57.3164,57.3418,57.2911,57.308,32900.0
2013-04-29 13:00:00,67.87,67.9,67.85,67.88,21600.0,57.308,57.3333,57.2911,57.3164,21600.0
2013-04-29 13:05:00,67.87,67.9,67.87,67.88,13900.0,57.308,57.3333,57.308,57.3164,13900.0
2013-04-29 13:10:00,67.88,67.89,67.85,67.86,17800.0,57.3164,57.3249,57.2911,57.2995,17800.0
2013-04-29 13:15:00,67.85,67.85,67.77,67.81,13400.0,57.2911,57.2911,57.2236,57.2573,13400.0
2013-04-29 13:20:00,67.81,67.81,67.76,67.78,21800.0,57.2573,57.2573,57.2151,57.232,21800.0
2013-04-29 13:25:00,67.77,67.78,67.76,67.78,12700.0,57.2236,57.232,57.2151,57.232,12700.0
2013-04-29 13:30:00,67.78,67.79,67.76,67.78,25900.0,57.232,57.2404,57.2151,57.232,25900.0
2013-04-29 13:35:00,67.79,67.81,67.77,67.8,20800.0,57.2404,57.2573,57.2236,57.2489,20800.0
2013-04-29 13:40:00,67.79,67.84,67.79,67.81,17000.0,57.2404,57.2827,57.2404,57.2573,17000.0
2013-04-29 13:45:00,67.81,67.85,67.8,67.81,19100.0,57.2573,57.2911,57.2489,57.2573,19100.0
2013-04-29 13:50:00,67.81,67.81,67.73,67.76,29200.0,57.2573,57.2573,57.1898,57.2151,29200.0
2013-04-29 13:55:00,67.77,67.84,67.77,67.81,26900.0,57.2236,57.2827,57.2236,57.2573,26900.0
2013-04-29 14:00:00,67.81,67.84,67.74,67.75,34900.0,57.2573,57.2827,57.1982,57.2067,34900.0
2013-04-29 14:05:00,67.75,67.77,67.73,67.75,25000.0,57.2067,57.2236,57.1898,57.2067,25000.0
2013-04-29 14:10:00,67.75,67.81,67.73,67.73,35200.0,57.2067,57.2573,57.1898,57.1898,35200.0
2013-04-29 14:15:00,67.73,67.76,67.71,67.71,31800.0,57.1898,57.2151,57.1729,57.1729,31800.0
2013-04-29 14:20:00,67.72,67.74,67.71,67.74,15300.0,57.1813,57.1982,57.1729,57.1982,15300.0
2013-04-29 14:25:00,67.75,67.78,67.74,67.77,21400.0,57.2067,57.232,57.1982,57.2236,21400.0
2013-04-29 14:30:00,67.77,67.78,67.73,67.73,23500.0,57.2236,57.232,57.1898,57.1898,23500.0
2013-04-29 14:35:00,67.73,67.79,67.73,67.76,19500.0,57.1898,57.2404,57.1898,57.2151,19500.0
2013-04-29 14:40:00,67.77,67.79,67.76,67.79,16600.0,57.2236,57.2404,57.2151,57.2404,16600.0
2013-04-29 14:45:00,67.79,67.8,67.77,67.78,28100.0,57.2404,57.2489,57.2236,57.232,28100.0
2013-04-29 14:50:00,67.78,67.82,67.77,67.82,20600.0,57.232,57.2658,57.2236,57.2658,20600.0
2013-04-29 14:55:00,67.81,67.81,67.77,67.8,24700.0,57.2573,57.2573,57.2236,57.2489,24700.0
2013-04-29 15:00:00,67.81,67.81,67.69,67.69,28200.0,57.2573,57.2573,57.156,57.156,28200.0
2013-04-29 15:05:00,67.69,67.7,67.63,67.66,35500.0,57.156,57.1644,57.1053,57.1307,35500.0
2013-04-29 15:10:00,67.65,67.7,67.65,67.66,35600.0,57.1222,57.1644,57.1222,57.1307,35600.0
2013-04-29 15:15:00,67.66,67.73,67.66,67.71,30200.0,57.1307,57.1898,57.1307,57.1729,30200.0
2013-04-29 15:20:00,67.71,67.73,67.7,67.7,28300.0,57.1729,57.1898,57.1644,57.1644,28300.0
2013-04-29 15:25:00,67.7,67.77,67.66,67.75,57600.0,57.1644,57.2236,57.1307,57.2067,57600.0
2013-04-29 15:30:00,67.75,67.82,67.73,67.75,54000.0,57.2067,57.2658,57.1898,57.2067,54000.0
2013-04-29 15:35:00,67.76,67.78,67.75,67.76,30400.0,57.2151,57.232,57.2067,57.2151,30400.0
2013-04-29 15:40:00,67.77,67.79,67.72,67.74,55400.0,57.2236,57.2404,57.1813,57.1982,55400.0
2013-04-29 15:45:00,67.74,67.75,67.67,67.68,84200.0,57.1982,57.2067,57.1391,57.1476,84200.0
2013-04-29 15:50:00,67.69,67.69,67.62,67.63,73600.0,57.156,57.156,57.0969,57.1053,73600.0
2013-04-29 15:55:00,67.63,67.64,67.61,67.64,177900.0,57.1053,57.1138,57.0885,57.1138,177900.0
2013-04-30 09:30:00,67.88,68.08,67.76,68.02,172400.0,57.3164,57.4853,57.2151,57.4346,172400.0
2013-04-30 09:35:00,68.04,68.1,67.99,68.08,54600.0,57.4515,57.5022,57.4093,57.4853,54600.0
2013-04-30 09:40:00,68.06,68.13,67.84,67.85,80600.0,57.4684,57.5275,57.2827,57.2911,80600.0
2013-04-30 09:45:00,67.85,67.95,67.84,67.95,70400.0,57.2911,57.3755,57.2827,57.3755,70400.0
2013-04-30 09:50:00,67.96,67.97,67.75,67.78,75100.0,57.384,57.3924,57.2067,57.232,75100.0
2013-04-30 09:55:00,67.8,67.8,67.69,67.72,106600.0,57.2489,57.2489,57.156,57.1813,106600.0
2013-04-30 10:00:00,67.72,67.81,67.68,67.71,85300.0,57.1813,57.2573,57.1476,57.1729,85300.0
2013-04-30 10:05:00,67.72,67.72,67.6,67.67,64700.0,57.1813,57.1813,57.08,57.1391,64700.0
2013-04-30 10:10:00,67.68,67.8,67.68,67.78,35900.0,57.1476,57.2489,57.1476,57.232,35900.0
2013-04-30 10:15:00,67.79,67.81,67.76,67.76,38200.0,57.2404,57.2573,57.2151,57.2151,38200.0
2013-04-30 10:20:00,67.78,67.85,67.77,67.83,35700.0,57.232,57.2911,57.2236,57.2742,35700.0
2013-04-30 10:25:00,67.83,67.86,67.79,67.82,47700.0,57.2742,57.2995,57.2404,57.2658,47700.0
2013-04-30 10:30:00,67.82,67.95,67.8,67.94,40800.0,57.2658,57.3755,57.2489,57.3671,40800.0
2013-04-30 10:35:00,67.94,67.96,67.87,67.87,43600.0,57.3671,57.384,57.308,57.308,43600.0
2013-04-30 10:40:00,67.87,67.96,67.82,67.93,66700.0,57.308,57.384,57.2658,57.3587,66700.0
2013-04-30 10:45:00,67.96,68.0,67.91,67.95,52500.0,57.384,57.4178,57.3418,57.3755,52500.0
2013-04-30 10:50:00,67.95,68.03,67.95,68.0,48700.0,57.3755,57.4431,57.3755,57.4178,48700.0
2013-04-30 10:55:00,68.01,68.03,67.96,67.99,50400.0,57.4262,57.4431,57.384,57.4093,50400.0
2013-04-30 11:00:00,68.0,68.0,67.91,67.92,71400.0,57.4178,57.4178,57.3418,57.3502,71400.0
2013-04-30 11:05:00,67.93,68.02,67.92,67.99,32400.0,57.3587,57.4346,57.3502,57.4093,32400.0
2013-04-30 11:10:00,67.98,68.05,67.97,68.02,37300.0,57.4009,57.46,57.3924,57.4346,37300.0
2013-04-30 11:15:00,68.02,68.07,68.0,68.07,38800.0,57.4346,57.4769,57.4178,57.4769,38800.0
2013-04-30 11:20:00,68.08,68.08,68.05,68.08,29200.0,57.4853,57.4853,57.46,57.4853,29200.0
2013-04-30 11:25:00,68.07,68.1,68.02,68.02,40700.0,57.4769,57.5022,57.4346,57.4346,40700.0
2013-04-30 11:30:00,68.03,68.09,68.02,68.03,55900.0,57.4431,57.4938,57.4346,57.4431,55900.0
2013-04-30 11:35:00,68.03,68.12,68.03,68.11,40200.0,57.4431,57.5191,57.4431,57.5106,40200.0
2013-04-30 11:40:00,68.12,68.14,68.09,68.1,44700.0,57.5191,57.536,57.4938,57.5022,44700.0
2013-04-30 11:45:00,68.1,68.17,68.07,68.15,39200.0,57.5022,57.5613,57.4769,57.5444,39200.0
2013-04-30 11:50:00,68.15,68.24,68.15,68.24,30100.0,57.5444,57.6204,57.5444,57.6204,30100.0
2013-04-30 11:55:00,68.24,68.25,68.17,68.17,45700.0,57.6204,57.6289,57.5613,57.5613,45700.0
2013-04-30 12:00:00,68.18,68.23,68.16,68.22,24100.0,57.5697,57.612,57.5529,57.6035,24100.0
2013-04-30 12:05:00,68.23,68.3,68.23,68.27,25700.0,57.612,57.6711,57.612,57.6457,25700.0
2013-04-30 12:10:00,68.28,68.32,68.28,68.29,23600.0,57.6542,57.688,57.6542,57.6626,23600.0
2013-04-30 12:15:00,68.29,68.29,68.23,68.26,17700.0,57.6626,57.6626,57.612,57.6373,17700.0
2013-04-30 12:20:00,68.27,68.29,68.25,68.29,28400.0,57.6457,57.6626,57.6289,57.6626,28400.0
2013-04-30 12:25:00,68.3,68.33,68.3,68.31,22200.0,57.6711,57.6964,57.6711,57.6795,22200.0
2013-04-30 12:30:00,68.32,68.35,68.31,68.35,14100.0,57.688,57.7133,57.6795,57.7133,14100.0
2013-04-30 12:35:00,68.35,68.35,68.26,68.26,29300.0,57.7133,57.7133,57.6373,57.6373,29300.0
2013-04-30 12:40:00,68.26,68.31,68.23,68.3,18400.0,57.6373,57.6795,57.612,57.6711,18400.0
2013-04-30 12:45:00,68.29,68.34,68.29,68.34,25300.0,57.6626,57.7048,57.6626,57.7048,25300.0
2013-04-30 12:50:00,68.34,68.39,68.33,68.36,18500.0,57.7048,57.7471,57.6964,57.7217,18500.0
2013-04-30 12:55:00,68.36,68.37,68.32,68.34,23000.0,57.7217,57.7302,57.688,57.7048,23000.0
2013-04-30 13:00:00,68.35,68.37,68.29,68.3,23500.0,57.7133,57.7302,57.6626,57.6711,23500.0
2013-04-30 13:05:00,68.31,68.34,68.29,68.3,22800.0,57.6795,57.7048,57.6626,57.6711,22800.0
2013-04-30 13:10:00,68.3,68.31,68.25,68.26,26100.0,57.6711,57.6795,57.6289,57.6373,26100.0
2013-04-30 13:15:00,68.25,68.33,68.25,68.32,25400.0,57.6289,57.6964,57.6289,57.688,25400.0
2013-04-30 13:20:00,68.32,68.33,68.28,68.31,17200.0,57.688,57.6964,57.6542,57.6795,17200.0
2013-04-30 13:25:00,68.32,68.34,68.27,68.28,19500.0,57.688,57.7048,57.6457,57.6542,19500.0
2013-04-30 13:30:00,68.27,68.27,68.25,68.25,13500.0,57.6457,57.6457,57.6289,57.6289,13500.0
2013-04-30 13:35:00,68.25,68.26,68.21,68.23,27900.0,57.6289,57.6373,57.5951,57.612,27900.0
2013-04-30 13:40:00,68.24,68.29,68.23,68.28,27900.0,57.6204,57.6626,57.612,57.6542,27900.0
2013-04-30 13:45:00,68.27,68.31,68.24,68.29,15800.0,57.6457,57.6795,57.6204,57.6626,15800.0
2013-04-30 13:50:00,68.3,68.34,68.26,68.26,76000.0,57.6711,57.7048,57.6373,57.6373,76000.0
2013-04-30 13:55:00,68.27,68.32,68.26,68.32,23500.0,57.6457,57.688,57.6373,57.688,23500.0
2013-04-30 14:00:00,68.31,68.32,68.22,68.24,26300.0,57.6795,57.688,57.6035,57.6204,26300.0
2013-04-30 14:05:00,68.22,68.25,68.15,68.15,39400.0,57.6035,57.6289,57.5444,57.5444,39400.0
2013-04-30 14:10:00,68.14,68.22,68.14,68.22,18900.0,57.536,57.6035,57.536,57.6035,18900.0
2013-04-30 14:15:00,68.21,68.22,68.19,68.2,20200.0,57.5951,57.6035,57.5782,57.5866,20200.0
2013-04-30 14:20:00,68.21,68.25,68.19,68.25,26400.0,57.5951,57.6289,57.5782,57.6289,26400.0
2013-04-30 14:25:00,68.25,68.28,68.24,68.26,24200.0,57.6289,57.6542,57.6204,57.6373,24200.0
2013-04-30 14:30:00,68.26,68.26,68.24,68.24,23800.0,57.6373,57.6373,57.6204,57.6204,23800.0
2013-04-30 14:35:00,68.26,68.3,68.22,68.29,22000.0,57.6373,57.6711,57.6035,57.6626,22000.0
2013-04-30 14:40:00,68.3,68.33,68.29,68.33,31300.0,57.6711,57.6964,57.6626,57.6964,31300.0
2013-04-30 14:45:00,68.34,68.38,68.33,68.37,24200.0,57.7048,57.7386,57.6964,57.7302,24200.0
2013-04-30 14:50:00,68.38,68.41,68.36,68.4,45500.0,57.7386,57.764,57.7217,57.7555,45500.0
2013-04-30 14:55:00,68.4,68.42,68.38,68.42,31500.0,57.7555,57.7724,57.7386,57.7724,31500.0
2013-04-30 15:00:00,68.41,68.42,68.28,68.28,49900.0,57.764,57.7724,57.6542,57.6542,49900.0
2013-04-30 15:05:00,68.28,68.36,68.28,68.36,50300.0,57.6542,57.7217,57.6542,57.7217,50300.0
2013-04-30 15:10:00,68.35,68.38,68.34,68.37,31300.0,57.7133,57.7386,57.7048,57.7302,31300.0
2013-04-30 15:15:00,68.37,68.42,68.37,68.38,58300.0,57.7302,57.7724,57.7302,57.7386,58300.0
2013-04-30 15:20:00,68.37,68.43,68.37,68.4,71900.0,57.7302,57.7808,57.7302,57.7555,71900.0
2013-04-30 15:25:00,68.4,68.44,68.39,68.44,39400.0,57.7555,57.7893,57.7471,57.7893,39400.0
2013-04-30 15:30:00,68.44,68.44,68.36,68.38,72400.0,57.7893,57.7893,57.7217,57.7386,72400.0
2013-04-30 15:35:00,68.37,68.41,68.35,68.41,79000.0,57.7302,57.764,57.7133,57.764,79000.0
2013-04-30 15:40:00,68.39,68.48,68.38,68.47,115100.0,57.7471,57.8231,57.7386,57.8146,115100.0
2013-04-30 15:45:00,68.47,68.48,68.4,68.41,104100.0,57.8146,57.8231,57.7555,57.764,104100.0
2013-04-30 15:50:00,68.41,68.43,68.35,68.36,165700.0,57.764,57.7808,57.7133,57.7217,165700.0
2013-04-30 15:55:00,68.37,68.45,68.29,68.41,358900.0,57.7302,57.7977,57.6626,57.764,358900.0
2013-05-01 09:30:00,68.25,68.4,68.16,68.33,131600.0,57.6289,57.7555,57.5529,57.6964,131600.0
2013-05-01 09:35:00,68.3,68.47,68.25,68.47,47900.0,57.6711,57.8146,57.6289,57.8146,47900.0
2013-05-01 09:40:00,68.45,68.7,68.43,68.7,89300.0,57.7977,58.0088,57.7808,58.0088,89300.0
2013-05-01 09:45:00,68.73,68.81,68.7,68.81,70800.0,58.0342,58.1017,58.0088,58.1017,70800.0
2013-05-01 09:50:00,68.79,68.83,68.71,68.77,85800.0,58.0848,58.1186,58.0173,58.0679,85800.0
2013-05-01 09:55:00,68.76,68.85,68.75,68.76,71300.0,58.0595,58.1355,58.051,58.0595,71300.0
2013-05-01 10:00:00,68.77,68.84,68.73,68.77,58400.0,58.0679,58.127,58.0342,58.0679,58400.0
2013-05-01 10:05:00,68.77,68.78,68.62,68.63,57100.0,58.0679,58.0764,57.9413,57.9497,57100.0
2013-05-01 10:10:00,68.62,68.64,68.53,68.53,63400.0,57.9413,57.9582,57.8653,57.8653,63400.0
2013-05-01 10:15:00,68.52,68.64,68.44,68.59,122400.0,57.8568,57.9582,57.7893,57.9159,122400.0
2013-05-01 10:20:00,68.59,68.7,68.54,68.61,112600.0,57.9159,58.0088,57.8737,57.9328,112600.0
2013-05-01 10:25:00,68.61,68.64,68.57,68.64,42100.0,57.9328,57.9582,57.8991,57.9582,42100.0
2013-05-01 10:30:00,68.64,68.81,68.64,68.72,74800.0,57.9582,58.1017,57.9582,58.0257,74800.0
2013-05-01 10:35:00,68.72,68.77,68.65,68.77,31500.0,58.0257,58.0679,57.9666,58.0679,31500.0
2013-05-01 10:40:00,68.78,68.82,68.74,68.74,51500.0,58.0764,58.1102,58.0426,58.0426,51500.0
2013-05-01 10:45:00,68.73,68.73,68.68,68.7,35200.0,58.0342,58.0342,57.9919,58.0088,35200.0
2013-05-01 10:50:00,68.7,68.75,68.65,68.73,22700.0,58.0088,58.051,57.9666,58.0342,22700.0
2013-05-01 10:55:00,68.74,68.78,68.72,68.77,39000.0,58.0426,58.0764,58.0257,58.0679,39000.0
2013-05-01 11:00:00,68.76,68.78,68.7,68.74,39200.0,58.0595,58.0764,58.0088,58.0426,39200.0
2013-05-01 11:05:00,68.74,68.78,68.74,68.77,22500.0,58.0426,58.0764,58.0426,58.0679,22500.0
2013-05-01 11:10:00,68.76,68.8,68.73,68.78,27300.0,58.0595,58.0933,58.0342,58.0764,27300.0
2013-05-01 11:15:00,68.78,68.82,68.72,68.73,28900.0,58.0764,58.1102,58.0257,58.0342,28900.0
2013-05-01 11:20:00,68.73,68.73,68.68,68.71,31100.0,58.0342,58.0342,57.9919,58.0173,31100.0
2013-05-01 11:25:00,68.71,68.73,68.64,68.64,25900.0,58.0173,58.0342,57.9582,57.9582,25900.0
2013-05-01 11:30:00,68.64,68.71,68.63,68.71,20300.0,57.9582,58.0173,57.9497,58.0173,20300.0
2013-05-01 11:35:00,68.7,68.71,68.6,68.62,25000.0,58.0088,58.0173,57.9244,57.9413,25000.0
2013-05-01 11:40:00,68.63,68.67,68.63,68.67,14000.0,57.9497,57.9835,57.9497,57.9835,14000.0
2013-05-01 11:45:00,68.67,68.69,68.61,68.67,29300.0,57.9835,58.0004,57.9328,57.9835,29300.0
2013-05-01 11:50:00,68.67,68.72,68.66,68.67,14200.0,57.9835,58.0257,57.9751,57.9835,14200.0
2013-05-01 11:55:00,68.66,68.68,68.61,68.68,13100.0,57.9751,57.9919,57.9328,57.9919,13100.0
2013-05-01 12:00:00,68.67,68.7,68.64,68.65,34600.0,57.9835,58.0088,57.9582,57.9666,34600.0
2013-05-01 12:05:00,68.65,68.72,68.65,68.69,20300.0,57.9666,58.0257,57.9666,58.0004,20300.0
2013-05-01 12:10:00,68.69,68.72,68.65,68.72,27300.0,58.0004,58.0257,57.9666,58.0257,27300.0
2013-05-01 12:15:00,68.72,68.81,68.71,68.81,35500.0,58.0257,58.1017,58.0173,58.1017,35500.0
2013-05-01 12:20:00,68.81,68.81,68.75,68.77,15700.0,58.1017,58.1017,58.051,58.0679,15700.0
2013-05-01 12:25:00,68.77,68.79,68.76,68.78,16900.0,58.0679,58.0848,58.0595,58.0764,16900.0
2013-05-01 12:30:00,68.79,68.81,68.73,68.73,31700.0,58.0848,58.1017,58.0342,58.0342,31700.0
2013-05-01 12:35:00,68.73,68.76,68.72,68.73,16000.0,58.0342,58.0595,58.0257,58.0342,16000.0
2013-05-01 12:40:00,68.73,68.73,68.69,68.71,24500.0,58.0342,58.0342,58.0004,58.0173,24500.0
2013-05-01 12:45:00,68.71,68.74,68.67,68.7,15300.0,58.0173,58.0426,57.9835,58.0088,15300.0
2013-05-01 12:50:00,68.69,68.69,68.63,68.65,10800.0,58.0004,58.0004,57.9497,57.9666,10800.0
2013-05-01 12:55:00,68.64,68.64,68.55,68.57,25300.0,57.9582,57.9582,57.8822,57.8991,25300.0
2013-05-01 13:00:00,68.58,68.58,68.49,68.49,30700.0,57.9075,57.9075,57.8315,57.8315,30700.0
2013-05-01 13:05:00,68.48,68.5,68.42,68.42,34600.0,57.8231,57.84,57.7724,57.7724,34600.0
2013-05-01 13:10:00,68.42,68.45,68.41,68.44,24400.0,57.7724,57.7977,57.764,57.7893,24400.0
2013-05-01 13:15:00,68.44,68.44,68.35,68.37,38500.0,57.7893,57.7893,57.7133,57.7302,38500.0
2013-05-01 13:20:00,68.37,68.41,68.34,68.4,20700.0,57.7302,57.764,57.7048,57.7555,20700.0
2013-05-01 13:25:00,68.42,68.44,68.35,68.41,26200.0,57.7724,57.7893,57.7133,57.764,26200.0
2013-05-01 13:30:00,68.41,68.41,68.37,68.38,23100.0,57.764,57.764,57.7302,57.7386,23100.0
2013-05-01 13:35:00,68.38,68.38,68.26,68.26,36500.0,57.7386,57.7386,57.6373,57.6373,36500.0
2013-05-01 13:40:00,68.26,68.26,68.17,68.2,40300.0,57.6373,57.6373,57.5613,57.5866,40300.0
2013-05-01 13:45:00,68.18,68.23,68.16,68.22,25100.0,57.5697,57.612,57.5529,57.6035,25100.0
2013-05-01 13:50:00,68.22,68.28,68.2,68.28,20100.0,57.6035,57.6542,57.5866,57.6542,20100.0
2013-05-01 13:55:00,68.29,68.32,68.25,68.3,30900.0,57.6626,57.688,57.6289,57.6711,30900.0
2013-05-01 14:00:00,68.31,68.45,68.3,68.38,55800.0,57.6795,57.7977,57.6711,57.7386,55800.0
2013-05-01 14:05:00,68.38,68.5,68.34,68.42,35100.0,57.7386,57.84,57.7048,57.7724,35100.0
2013-05-01 14:10:00,68.43,68.43,68.3,68.39,49000.0,57.7808,57.7808,57.6711,57.7471,49000.0
2013-05-01 14:15:00,68.39,68.44,68.36,68.44,35700.0,57.7471,57.7893,57.7217,57.7893,35700.0
2013-05-01 14:20:00,68.45,68.55,68.45,68.55,54700.0,57.7977,57.8822,57.7977,57.8822,54700.0
2013-05-01 14:25:00,68.55,68.63,68.47,68.53,73700.0,57.8822,57.9497,57.8146,57.8653,73700.0
2013-05-01 14:30:00,68.54,68.58,68.53,68.58,31500.0,57.8737,57.9075,57.8653,57.9075,31500.0
2013-05-01 14:35:00,68.58,68.59,68.53,68.56,37600.0,57.9075,57.9159,57.8653,57.8906,37600.0
2013-05-01 14:40:00,68.57,68.61,68.56,68.57,25900.0,57.8991,57.9328,57.8906,57.8991,25900.0
2013-05-01 14:45:00,68.58,68.58,68.47,68.56,28300.0,57.9075,57.9075,57.8146,57.8906,28300.0
2013-05-01 14:50:00,68.57,68.65,68.55,68.61,26200.0,57.8991,57.9666,57.8822,57.9328,26200.0
2013-05-01 14:55:00,68.62,68.63,68.56,68.57,20100.0,57.9413,57.9497,57.8906,57.8991,20100.0
2013-05-01 15:00:00,68.57,68.61,68.53,68.57,30400.0,57.8991,57.9328,57.8653,57.8991,30400.0
2013-05-01 15:05:00,68.57,68.58,68.47,68.47,38800.0,57.8991,57.9075,57.8146,57.8146,38800.0
2013-05-01 15:10:00,68.46,68.48,68.44,68.46,41600.0,57.8062,57.8231,57.7893,57.8062,41600.0
2013-05-01 15:15:00,68.47,68.5,68.4,68.48,47700.0,57.8146,57.84,57.7555,57.8231,47700.0
2013-05-01 15:20:00,68.48,68.48,68.34,68.35,62700.0,57.8231,57.8231,57.7048,57.7133,62700.0
2013-05-01 15:25:00,68.35,68.41,68.32,68.34,59600.0,57.7133,57.764,57.688,57.7048,59600.0
2013-05-01 15:30:00,68.33,68.38,68.32,68.32,73200.0,57.6964,57.7386,57.688,57.688,73200.0
2013-05-01 15:35:00,68.32,68.37,68.28,68.28,50100.0,57.688,57.7302,57.6542,57.6542,50100.0
2013-05-01 15:40:00,68.28,68.3,68.23,68.26,54100.0,57.6542,57.6711,57.612,57.6373,54100.0
2013-05-01 15:45:00,68.27,68.4,68.26,68.36,114600.0,57.6457,57.7555,57.6373,57.7217,114600.0
2013-05-01 15:50:00,68.36,68.36,68.28,68.3,88300.0,57.7217,57.7217,57.6542,57.6711,88300.0
2013-05-01 15:55:00,68.3,68.37,68.27,68.3,202200.0,57.6711,57.7302,57.6457,57.6711,202200.0
2013-05-02 09:30:00,68.43,68.59,68.37,68.53,65300.0,57.7808,57.9159,57.7302,57.8653,65300.0
2013-05-02 09:35:00,68.51,68.62,68.51,68.61,89500.0,57.8484,57.9413,57.8484,57.9328,89500.0
2013-05-02 09:40:00,68.6,68.61,68.55,68.56,22100.0,57.9244,57.9328,57.8822,57.8906,22100.0
2013-05-02 09:45:00,68.56,68.77,68.56,68.7,53900.0,57.8906,58.0679,57.8906,58.0088,53900.0
2013-05-02 09:50:00,68.7,68.77,68.68,68.7,40300.0,58.0088,58.0679,57.9919,58.0088,40300.0
2013-05-02 09:55:00,68.7,68.76,68.54,68.54,35900.0,58.0088,58.0595,57.8737,57.8737,35900.0
2013-05-02 10:00:00,68.55,68.69,68.55,68.61,37200.0,57.8822,58.0004,57.8822,57.9328,37200.0
2013-05-02 10:05:00,68.61,68.7,68.61,68.7,17200.0,57.9328,58.0088,57.9328,58.0088,17200.0
2013-05-02 10:10:00,68.7,68.83,68.69,68.81,26700.0,58.0088,58.1186,58.0004,58.1017,26700.0
2013-05-02 10:15:00,68.82,68.92,68.8,68.89,74600.0,58.1102,58.1946,58.0933,58.1693,74600.0
2013-05-02 10:20:00,68.9,68.94,68.89,68.89,27300.0,58.1777,58.2115,58.1693,58.1693,27300.0
2013-05-02 10:25:00,68.9,68.91,68.75,68.76,43400.0,58.1777,58.1861,58.051,58.0595,43400.0
2013-05-02 10:30:00,68.75,68.84,68.74,68.8,35300.0,58.051,58.127,58.0426,58.0933,35300.0
2013-05-02 10:35:00,68.79,68.84,68.75,68.82,28200.0,58.0848,58.127,58.051,58.1102,28200.0
2013-05-02 10:40:00,68.82,68.86,68.79,68.81,22100.0,58.1102,58.1439,58.0848,58.1017,22100.0
2013-05-02 10:45:00,68.82,68.85,68.74,68.74,62700.0,58.1102,58.1355,58.0426,58.0426,62700.0
2013-05-02 10:50:00,68.76,68.79,68.72,68.73,24400.0,58.0595,58.0848,58.0257,58.0342,24400.0
2013-05-02 10:55:00,68.72,68.76,68.7,68.72,46100.0,58.0257,58.0595,58.0088,58.0257,46100.0
2013-05-02 11:00:00,68.73,68.76,68.69,68.72,29000.0,58.0342,58.0595,58.0004,58.0257,29000.0
2013-05-02 11:05:00,68.73,68.75,68.72,68.74,14400.0,58.0342,58.051,58.0257,58.0426,14400.0
2013-05-02 11:10:00,68.73,68.9,68.73,68.9,47300.0,58.0342,58.1777,58.0342,58.1777,47300.0
2013-05-02 11:15:00,68.9,68.93,68.83,68.92,49300.0,58.1777,58.203,58.1186,58.1946,49300.0
2013-05-02 11:20:00,68.93,68.99,68.92,68.99,37500.0,58.203,58.2537,58.1946,58.2537,37500.0
2013-05-02 11:25:00,68.99,69.14,68.98,69.1,81500.0,58.2537,58.3804,58.2453,58.3466,81500.0
2013-05-02 11:30:00,69.11,69.11,69.0,69.02,27500.0,58.355,58.355,58.2621,58.279,27500.0
2013-05-02 11:35:00,69.02,69.08,69.0,69.05,57500.0,58.279,58.3297,58.2621,58.3044,57500.0
2013-05-02 11:40:00,69.05,69.13,69.05,69.11,30800.0,58.3044,58.3719,58.3044,58.355,30800.0
2013-05-02 11:45:00,69.13,69.27,69.13,69.25,66200.0,58.3719,58.4901,58.3719,58.4732,66200.0
2013-05-02 11:50:00,69.25,69.29,69.2,69.25,39800.0,58.4732,58.507,58.431,58.4732,39800.0
2013-05-02 11:55:00,69.24,69.28,69.23,69.27,27100.0,58.4648,58.4986,58.4563,58.4901,27100.0
2013-05-02 12:00:00,69.28,69.29,69.2,69.2,31400.0,58.4986,58.507,58.431,58.431,31400.0
2013-05-02 12:05:00,69.2,69.22,69.16,69.17,30300.0,58.431,58.4479,58.3972,58.4057,30300.0
2013-05-02 12:10:00,69.17,69.18,69.11,69.13,46100.0,58.4057,58.4141,58.355,58.3719,46100.0
2013-05-02 12:15:00,69.14,69.18,69.13,69.14,43700.0,58.3804,58.4141,58.3719,58.3804,43700.0
2013-05-02 12:20:00,69.13,69.15,69.08,69.09,31400.0,58.3719,58.3888,58.3297,58.3381,31400.0
2013-05-02 12:25:00,69.08,69.09,69.01,69.05,35100.0,58.3297,58.3381,58.2706,58.3044,35100.0
2013-05-02 12:30:00,69.05,69.13,69.03,69.03,39600.0,58.3044,58.3719,58.2875,58.2875,39600.0
2013-05-02 12:35:00,69.04,69.06,69.02,69.02,33600.0,58.2959,58.3128,58.279,58.279,33600.0
2013-05-02 12:40:00,69.02,69.09,69.02,69.07,15800.0,58.279,58.3381,58.279,58.3212,15800.0
2013-05-02 12:45:00,69.08,69.14,69.08,69.11,25000.0,58.3297,58.3804,58.3297,58.355,25000.0
2013-05-02 12:50:00,69.11,69.17,69.09,69.15,40300.0,58.355,58.4057,58.3381,58.3888,40300.0
2013-05-02 12:55:00,69.16,69.22,69.16,69.21,28900.0,58.3972,58.4479,58.3972,58.4395,28900.0
2013-05-02 13:00:00,69.21,69.23,69.2,69.22,13700.0,58.4395,58.4563,58.431,58.4479,13700.0
2013-05-02 13:05:00,69.23,69.25,69.19,69.23,26000.0,58.4563,58.4732,58.4226,58.4563,26000.0
2013-05-02 13:10:00,69.22,69.23,69.18,69.22,18000.0,58.4479,58.4563,58.4141,58.4479,18000.0
2013-05-02 13:15:00,69.22,69.3,69.22,69.3,30900.0,58.4479,58.5155,58.4479,58.5155,30900.0
2013-05-02 13:20:00,69.29,69.29,69.24,69.28,32900.0,58.507,58.507,58.4648,58.4986,32900.0
2013-05-02 13:25:00,69.28,69.35,69.28,69.34,50900.0,58.4986,58.5577,58.4986,58.5492,50900.0
2013-05-02 13:30:00,69.34,69.36,69.31,69.34,44500.0,58.5492,58.5661,58.5239,58.5492,44500.0
2013-05-02 13:35:00,69.35,69.36,69.32,69.33,67000.0,58.5577,58.5661,58.5323,58.5408,67000.0
2013-05-02 13:40:00,69.32,69.34,69.31,69.32,44600.0,58.5323,58.5492,58.5239,58.5323,44600.0
2013-05-02 13:45:00,69.32,69.35,69.3,69.3,38500.0,58.5323,58.5577,58.5155,58.5155,38500.0
2013-05-02 13:50:00,69.29,69.33,69.27,69.32,29900.0,58.507,58.5408,58.4901,58.5323,29900.0
2013-05-02 13:55:00,69.32,69.33,69.31,69.31,16100.0,58.5323,58.5408,58.5239,58.5239,16100.0
2013-05-02 14:00:00,69.31,69.35,69.3,69.33,41300.0,58.5239,58.5577,58.5155,58.5408,41300.0
2013-05-02 14:05:00,69.33,69.34,69.32,69.32,37600.0,58.5408,58.5492,58.5323,58.5323,37600.0
2013-05-02 14:10:00,69.33,69.36,69.31,69.33,53600.0,58.5408,58.5661,58.5239,58.5408,53600.0
2013-05-02 14:15:00,69.33,69.4,69.32,69.4,38000.0,58.5408,58.5999,58.5323,58.5999,38000.0
2013-05-02 14:20:00,69.39,69.4,69.33,69.34,52200.0,58.5914,58.5999,58.5408,58.5492,52200.0
2013-05-02 14:25:00,69.34,69.36,69.3,69.36,39900.0,58.5492,58.5661,58.5155,58.5661,39900.0
2013-05-02 14:30:00,69.35,69.39,69.35,69.39,24100.0,58.5577,58.5914,58.5577,58.5914,24100.0
2013-05-02 14:35:00,69.39,69.47,69.39,69.44,31400.0,58.5914,58.659,58.5914,58.6337,31400.0
2013-05-02 14:40:00,69.45,69.45,69.38,69.38,28000.0,58.6421,58.6421,58.583,58.583,28000.0
2013-05-02 14:45:00,69.37,69.44,69.36,69.4,33500.0,58.5746,58.6337,58.5661,58.5999,33500.0
2013-05-02 14:50:00,69.41,69.41,69.35,69.36,27900.0,58.6083,58.6083,58.5577,58.5661,27900.0
2013-05-02 14:55:00,69.35,69.4,69.35,69.4,32100.0,58.5577,58.5999,58.5577,58.5999,32100.0
2013-05-02 15:00:00,69.4,69.4,69.34,69.34,32600.0,58.5999,58.5999,58.5492,58.5492,32600.0
2013-05-02 15:05:00,69.34,69.35,69.29,69.3,33400.0,58.5492,58.5577,58.507,58.5155,33400.0
2013-05-02 15:10:00,69.3,69.33,69.27,69.32,33900.0,58.5155,58.5408,58.4901,58.5323,33900.0
2013-05-02 15:15:00,69.33,69.38,69.32,69.36,56700.0,58.5408,58.583,58.5323,58.5661,56700.0
2013-05-02 15:20:00,69.35,69.37,69.29,69.36,59300.0,58.5577,58.5746,58.507,58.5661,59300.0
2013-05-02 15:25:00,69.36,69.41,69.34,69.39,42200.0,58.5661,58.6083,58.5492,58.5914,42200.0
2013-05-02 15:30:00,69.39,69.4,69.33,69.35,72200.0,58.5914,58.5999,58.5408,58.5577,72200.0
2013-05-02 15:35:00,69.35,69.38,69.32,69.35,53600.0,58.5577,58.583,58.5323,58.5577,53600.0
2013-05-02 15:40:00,69.36,69.38,69.33,69.36,60900.0,58.5661,58.583,58.5408,58.5661,60900.0
2013-05-02 15:45:00,69.37,69.41,69.29,69.29,94000.0,58.5746,58.6083,58.507,58.507,94000.0
2013-05-02 15:50:00,69.3,69.34,69.28,69.32,106300.0,58.5155,58.5492,58.4986,58.5323,106300.0
2013-05-02 15:55:00,69.33,69.39,69.31,69.37,167800.0,58.5408,58.5914,58.5239,58.5746,167800.0
2013-05-03 09:30:00,69.92,70.58,69.9,70.49,288900.0,59.039,59.5963,59.0221,59.5203,288900.0
2013-05-03 09:35:00,70.5,70.93,70.48,70.78,270900.0,59.5287,59.8918,59.5118,59.7651,270900.0
2013-05-03 09:40:00,70.78,71.09,70.77,70.92,207400.0,59.7651,60.0269,59.7567,59.8833,207400.0
2013-05-03 09:45:00,70.93,70.96,70.75,70.78,134400.0,59.8918,59.9171,59.7398,59.7651,134400.0
2013-05-03 09:50:00,70.79,70.88,70.72,70.88,115100.0,59.7736,59.8496,59.7145,59.8496,115100.0
2013-05-03 09:55:00,70.88,70.95,70.86,70.91,56700.0,59.8496,59.9087,59.8327,59.8749,56700.0
2013-05-03 10:00:00,70.91,70.93,70.61,70.62,103100.0,59.8749,59.8918,59.6216,59.63,103100.0
2013-05-03 10:05:00,70.62,70.68,70.62,70.66,72400.0,59.63,59.6807,59.63,59.6638,72400.0
2013-05-03 10:10:00,70.65,70.66,70.48,70.48,65600.0,59.6554,59.6638,59.5118,59.5118,65600.0
2013-05-03 10:15:00,70.49,70.59,70.45,70.52,93800.0,59.5203,59.6047,59.4865,59.5456,93800.0
2013-05-03 10:20:00,70.53,70.66,70.53,70.65,84500.0,59.554,59.6638,59.554,59.6554,84500.0
2013-05-03 10:25:00,70.66,70.73,70.66,70.66,75600.0,59.6638,59.7229,59.6638,59.6638,75600.0
2013-05-03 10:30:00,70.66,70.69,70.52,70.53,109900.0,59.6638,59.6891,59.5456,59.554,109900.0
2013-05-03 10:35:00,70.53,70.6,70.45,70.46,74500.0,59.554,59.6131,59.4865,59.4949,74500.0
2013-05-03 10:40:00,70.46,70.56,70.46,70.52,51100.0,59.4949,59.5794,59.4949,59.5456,51100.0
2013-05-03 10:45:00,70.52,70.53,70.48,70.5,59600.0,59.5456,59.554,59.5118,59.5287,59600.0
2013-05-03 10:50:00,70.49,70.54,70.43,70.44,61200.0,59.5203,59.5625,59.4696,59.478,61200.0
2013-05-03 10:55:00,70.45,70.47,70.41,70.46,54900.0,59.4865,59.5034,59.4527,59.4949,54900.0
2013-05-03 11:00:00,70.46,70.52,70.45,70.46,50000.0,59.4949,59.5456,59.4865,59.4949,50000.0
2013-05-03 11:05:00,70.47,70.52,70.46,70.51,52400.0,59.5034,59.5456,59.4949,59.5372,52400.0
2013-05-03 11:10:00,70.52,70.56,70.52,70.53,35100.0,59.5456,59.5794,59.5456,59.554,35100.0
2013-05-03 11:15:00,70.54,70.55,70.46,70.46,44400.0,59.5625,59.5709,59.4949,59.4949,44400.0
2013-05-03 11:20:00,70.46,70.46,70.35,70.37,47400.0,59.4949,59.4949,59.4021,59.4189,47400.0
2013-05-03 11:25:00,70.37,70.38,70.32,70.32,49000.0,59.4189,59.4274,59.3767,59.3767,49000.0
2013-05-03 11:30:00,70.32,70.35,70.27,70.28,60300.0,59.3767,59.4021,59.3345,59.3429,60300.0
2013-05-03 11:35:00,70.28,70.32,70.24,70.3,35800.0,59.3429,59.3767,59.3092,59.3598,35800.0
2013-05-03 11:40:00,70.31,70.33,70.3,70.31,39800.0,59.3683,59.3852,59.3598,59.3683,39800.0
2013-05-03 11:45:00,70.32,70.4,70.31,70.35,57000.0,59.3767,59.4443,59.3683,59.4021,57000.0
2013-05-03 11:50:00,70.36,70.39,70.33,70.33,71200.0,59.4105,59.4358,59.3852,59.3852,71200.0
2013-05-03 11:55:00,70.34,70.39,70.32,70.34,51900.0,59.3936,59.4358,59.3767,59.3936,51900.0
2013-05-03 12:00:00,70.35,70.41,70.34,70.4,60300.0,59.4021,59.4527,59.3936,59.4443,60300.0
2013-05-03 12:05:00,70.39,70.41,70.34,70.34,38800.0,59.4358,59.4527,59.3936,59.3936,38800.0
2013-05-03 12:10:00,70.35,70.41,70.34,70.38,45600.0,59.4021,59.4527,59.3936,59.4274,45600.0
2013-05-03 12:15:00,70.39,70.41,70.36,70.38,40700.0,59.4358,59.4527,59.4105,59.4274,40700.0
2013-05-03 12:20:00,70.39,70.41,70.37,70.38,41700.0,59.4358,59.4527,59.4189,59.4274,41700.0
2013-05-03 12:25:00,70.38,70.4,70.36,70.39,40800.0,59.4274,59.4443,59.4105,59.4358,40800.0
2013-05-03 12:30:00,70.38,70.39,70.36,70.37,81800.0,59.4274,59.4358,59.4105,59.4189,81800.0
2013-05-03 12:35:00,70.37,70.4,70.36,70.4,42400.0,59.4189,59.4443,59.4105,59.4443,42400.0
2013-05-03 12:40:00,70.39,70.41,70.37,70.39,63800.0,59.4358,59.4527,59.4189,59.4358,63800.0
2013-05-03 12:45:00,70.4,70.44,70.39,70.43,92800.0,59.4443,59.478,59.4358,59.4696,92800.0
2013-05-03 12:50:00,70.44,70.47,70.39,70.41,47600.0,59.478,59.5034,59.4358,59.4527,47600.0
2013-05-03 12:55:00,70.4,70.46,70.4,70.42,39300.0,59.4443,59.4949,59.4443,59.4612,39300.0
2013-05-03 13:00:00,70.43,70.51,70.42,70.5,90200.0,59.4696,59.5372,59.4612,59.5287,90200.0
2013-05-03 13:05:00,70.5,70.52,70.44,70.46,165100.0,59.5287,59.5456,59.478,59.4949,165100.0
2013-05-03 13:10:00,70.46,70.51,70.45,70.46,52600.0,59.4949,59.5372,59.4865,59.4949,52600.0
2013-05-03 13:15:00,70.46,70.47,70.42,70.43,34700.0,59.4949,59.5034,59.4612,59.4696,34700.0
2013-05-03 13:20:00,70.43,70.45,70.4,70.45,35000.0,59.4696,59.4865,59.4443,59.4865,35000.0
2013-05-03 13:25:00,70.45,70.47,70.4,70.41,34400.0,59.4865,59.5034,59.4443,59.4527,34400.0
2013-05-03 13:30:00,70.41,70.43,70.39,70.43,60000.0,59.4527,59.4696,59.4358,59.4696,60000.0
2013-05-03 13:35:00,70.43,70.45,70.39,70.4,62900.0,59.4696,59.4865,59.4358,59.4443,62900.0
2013-05-03 13:40:00,70.39,70.43,70.39,70.43,40100.0,59.4358,59.4696,59.4358,59.4696,40100.0
2013-05-03 13:45:00,70.42,70.47,70.39,70.4,56300.0,59.4612,59.5034,59.4358,59.4443,56300.0
2013-05-03 13:50:00,70.4,70.43,70.37,70.39,40300.0,59.4443,59.4696,59.4189,59.4358,40300.0
2013-05-03 13:55:00,70.38,70.4,70.36,70.37,50500.0,59.4274,59.4443,59.4105,59.4189,50500.0
2013-05-03 14:00:00,70.38,70.44,70.35,70.39,67400.0,59.4274,59.478,59.4021,59.4358,67400.0
2013-05-03 14:05:00,70.39,70.41,70.34,70.34,79700.0,59.4358,59.4527,59.3936,59.3936,79700.0
2013-05-03 14:10:00,70.35,70.41,70.3,70.39,75700.0,59.4021,59.4527,59.3598,59.4358,75700.0
2013-05-03 14:15:00,70.4,70.4,70.29,70.31,51100.0,59.4443,59.4443,59.3514,59.3683,51100.0
2013-05-03 14:20:00,70.31,70.37,70.29,70.29,62100.0,59.3683,59.4189,59.3514,59.3514,62100.0
2013-05-03 14:25:00,70.29,70.3,70.23,70.26,71000.0,59.3514,59.3598,59.3007,59.3261,71000.0
2013-05-03 14:30:00,70.26,70.33,70.25,70.29,37100.0,59.3261,59.3852,59.3176,59.3514,37100.0
2013-05-03 14:35:00,70.31,70.33,70.26,70.29,52500.0,59.3683,59.3852,59.3261,59.3514,52500.0
2013-05-03 14:40:00,70.29,70.3,70.24,70.24,86000.0,59.3514,59.3598,59.3092,59.3092,86000.0
2013-05-03 14:45:00,70.24,70.31,70.21,70.29,75900.0,59.3092,59.3683,59.2838,59.3514,75900.0
2013-05-03 14:50:00,70.29,70.29,70.23,70.25,65300.0,59.3514,59.3514,59.3007,59.3176,65300.0
2013-05-03 14:55:00,70.24,70.25,70.21,70.24,41400.0,59.3092,59.3176,59.2838,59.3092,41400.0
2013-05-03 15:00:00,70.24,70.24,70.18,70.2,50000.0,59.3092,59.3092,59.2585,59.2754,50000.0
2013-05-03 15:05:00,70.21,70.22,70.18,70.18,49100.0,59.2838,59.2923,59.2585,59.2585,49100.0
2013-05-03 15:10:00,70.17,70.31,70.15,70.3,272400.0,59.2501,59.3683,59.2332,59.3598,272400.0
2013-05-03 15:15:00,70.3,70.31,70.24,70.25,112000.0,59.3598,59.3683,59.3092,59.3176,112000.0
2013-05-03 15:20:00,70.27,70.27,70.15,70.25,195000.0,59.3345,59.3345,59.2332,59.3176,195000.0
2013-05-03 15:25:00,70.25,70.27,70.18,70.21,146300.0,59.3176,59.3345,59.2585,59.2838,146300.0
2013-05-03 15:30:00,70.21,70.26,70.18,70.25,119300.0,59.2838,59.3261,59.2585,59.3176,119300.0
2013-05-03 15:35:00,70.26,70.33,70.22,70.31,79000.0,59.3261,59.3852,59.2923,59.3683,79000.0
2013-05-03 15:40:00,70.32,70.34,70.22,70.26,126000.0,59.3767,59.3936,59.2923,59.3261,126000.0
2013-05-03 15:45:00,70.27,70.35,70.26,70.31,163700.0,59.3345,59.4021,59.3261,59.3683,163700.0
2013-05-03 15:50:00,70.32,70.34,70.24,70.26,144800.0,59.3767,59.3936,59.3092,59.3261,144800.0
2013-05-03 15:55:00,70.26,70.26,70.14,70.22,356600.0,59.3261,59.3261,59.2247,59.2923,356600.0
2013-05-06 09:30:00,70.22,70.49,70.11,70.44,91100.0,59.2923,59.5203,59.1994,59.478,91100.0
2013-05-06 09:35:00,70.48,70.53,70.4,70.5,50400.0,59.5118,59.554,59.4443,59.5287,50400.0
2013-05-06 09:40:00,70.49,70.58,70.43,70.46,55000.0,59.5203,59.5963,59.4696,59.4949,55000.0
2013-05-06 09:45:00,70.48,70.49,70.22,70.25,76400.0,59.5118,59.5203,59.2923,59.3176,76400.0
2013-05-06 09:50:00,70.28,70.31,70.05,70.11,124100.0,59.3429,59.3683,59.1487,59.1994,124100.0
2013-05-06 09:55:00,70.1,70.26,70.09,70.23,68700.0,59.191,59.3261,59.1825,59.3007,68700.0
2013-05-06 10:00:00,70.23,70.33,70.21,70.24,84400.0,59.3007,59.3852,59.2838,59.3092,84400.0
2013-05-06 10:05:00,70.26,70.43,70.25,70.42,61100.0,59.3261,59.4696,59.3176,59.4612,61100.0
2013-05-06 10:10:00,70.43,70.52,70.42,70.47,54700.0,59.4696,59.5456,59.4612,59.5034,54700.0
2013-05-06 10:15:00,70.47,70.5,70.42,70.47,74700.0,59.5034,59.5287,59.4612,59.5034,74700.0
2013-05-06 10:20:00,70.47,70.51,70.43,70.45,66800.0,59.5034,59.5372,59.4696,59.4865,66800.0
2013-05-06 10:25:00,70.44,70.51,70.44,70.45,49100.0,59.478,59.5372,59.478,59.4865,49100.0
2013-05-06 10:30:00,70.44,70.47,70.32,70.33,70300.0,59.478,59.5034,59.3767,59.3852,70300.0
2013-05-06 10:35:00,70.32,70.41,70.3,70.36,42200.0,59.3767,59.4527,59.3598,59.4105,42200.0
2013-05-06 10:40:00,70.36,70.36,70.23,70.23,66700.0,59.4105,59.4105,59.3007,59.3007,66700.0
2013-05-06 10:45:00,70.23,70.24,70.12,70.12,44400.0,59.3007,59.3092,59.2078,59.2078,44400.0
2013-05-06 10:50:00,70.12,70.12,70.06,70.06,39100.0,59.2078,59.2078,59.1572,59.1572,39100.0
2013-05-06 10:55:00,70.06,70.1,70.02,70.03,52700.0,59.1572,59.191,59.1234,59.1318,52700.0
2013-05-06 11:00:00,70.03,70.08,70.0,70.04,31000.0,59.1318,59.1741,59.1065,59.1403,31000.0
2013-05-06 11:05:00,70.04,70.09,70.02,70.03,28800.0,59.1403,59.1825,59.1234,59.1318,28800.0
2013-05-06 11:10:00,70.03,70.08,70.02,70.07,35800.0,59.1318,59.1741,59.1234,59.1656,35800.0
2013-05-06 11:15:00,70.06,70.08,70.01,70.03,35200.0,59.1572,59.1741,59.115,59.1318,35200.0
2013-05-06 11:20:00,70.03,70.06,70.02,70.06,23300.0,59.1318,59.1572,59.1234,59.1572,23300.0
2013-05-06 11:25:00,70.07,70.08,69.97,69.98,58700.0,59.1656,59.1741,59.0812,59.0896,58700.0
2013-05-06 11:30:00,69.98,69.99,69.95,69.97,29000.0,59.0896,59.0981,59.0643,59.0812,29000.0
2013-05-06 11:35:00,69.98,70.04,69.97,70.03,24700.0,59.0896,59.1403,59.0812,59.1318,24700.0
2013-05-06 11:40:00,70.02,70.06,69.99,70.03,50600.0,59.1234,59.1572,59.0981,59.1318,50600.0
2013-05-06 11:45:00,70.03,70.08,70.03,70.08,26300.0,59.1318,59.1741,59.1318,59.1741,26300.0
2013-05-06 11:50:00,70.09,70.13,70.09,70.11,24200.0,59.1825,59.2163,59.1825,59.1994,24200.0
2013-05-06 11:55:00,70.12,70.12,70.03,70.03,71300.0,59.2078,59.2078,59.1318,59.1318,71300.0
2013-05-06 12:00:00,70.03,70.05,69.98,70.02,52500.0,59.1318,59.1487,59.0896,59.1234,52500.0
2013-05-06 12:05:00,70.03,70.06,70.01,70.05,53200.0,59.1318,59.1572,59.115,59.1487,53200.0
2013-05-06 12:10:00,70.06,70.15,70.05,70.13,35000.0,59.1572,59.2332,59.1487,59.2163,35000.0
2013-05-06 12:15:00,70.14,70.18,70.13,70.17,31800.0,59.2247,59.2585,59.2163,59.2501,31800.0
2013-05-06 12:20:00,70.17,70.19,70.1,70.11,39800.0,59.2501,59.267,59.191,59.1994,39800.0
2013-05-06 12:25:00,70.11,70.13,70.09,70.12,15600.0,59.1994,59.2163,59.1825,59.2078,15600.0
2013-05-06 12:30:00,70.14,70.2,70.13,70.19,22900.0,59.2247,59.2754,59.2163,59.267,22900.0
2013-05-06 12:35:00,70.19,70.21,70.15,70.19,68000.0,59.267,59.2838,59.2332,59.267,68000.0
2013-05-06 12:40:00,70.18,70.22,70.18,70.21,33800.0,59.2585,59.2923,59.2585,59.2838,33800.0
2013-05-06 12:45:00,70.23,70.28,70.22,70.22,34800.0,59.3007,59.3429,59.2923,59.2923,34800.0
2013-05-06 12:50:00,70.23,70.25,70.19,70.2,49100.0,59.3007,59.3176,59.267,59.2754,49100.0
2013-05-06 12:55:00,70.2,70.22,70.17,70.18,26600.0,59.2754,59.2923,59.2501,59.2585,26600.0
2013-05-06 13:00:00,70.19,70.23,70.16,70.16,33500.0,59.267,59.3007,59.2416,59.2416,33500.0
2013-05-06 13:05:00,70.17,70.19,70.15,70.19,26300.0,59.2501,59.267,59.2332,59.267,26300.0
2013-05-06 13:10:00,70.19,70.23,70.17,70.19,20500.0,59.267,59.3007,59.2501,59.267,20500.0
2013-05-06 13:15:00,70.2,70.24,70.1,70.13,84600.0,59.2754,59.3092,59.191,59.2163,84600.0
2013-05-06 13:20:00,70.13,70.16,70.12,70.13,27400.0,59.2163,59.2416,59.2078,59.2163,27400.0
2013-05-06 13:25:00,70.13,70.16,70.11,70.14,24900.0,59.2163,59.2416,59.1994,59.2247,24900.0
2013-05-06 13:30:00,70.14,70.2,70.11,70.17,34100.0,59.2247,59.2754,59.1994,59.2501,34100.0
2013-05-06 13:35:00,70.17,70.2,70.12,70.15,22100.0,59.2501,59.2754,59.2078,59.2332,22100.0
2013-05-06 13:40:00,70.15,70.19,70.14,70.15,22400.0,59.2332,59.267,59.2247,59.2332,22400.0
2013-05-06 13:45:00,70.15,70.17,70.09,70.11,28400.0,59.2332,59.2501,59.1825,59.1994,28400.0
2013-05-06 13:50:00,70.12,70.16,70.12,70.16,21400.0,59.2078,59.2416,59.2078,59.2416,21400.0
2013-05-06 13:55:00,70.16,70.19,70.12,70.19,31700.0,59.2416,59.267,59.2078,59.267,31700.0
2013-05-06 14:00:00,70.19,70.2,70.16,70.18,38000.0,59.267,59.2754,59.2416,59.2585,38000.0
2013-05-06 14:05:00,70.19,70.19,70.16,70.17,47600.0,59.267,59.267,59.2416,59.2501,47600.0
2013-05-06 14:10:00,70.17,70.22,70.17,70.21,37400.0,59.2501,59.2923,59.2501,59.2838,37400.0
2013-05-06 14:15:00,70.21,70.24,70.19,70.23,27100.0,59.2838,59.3092,59.267,59.3007,27100.0
2013-05-06 14:20:00,70.24,70.26,70.24,70.26,41600.0,59.3092,59.3261,59.3092,59.3261,41600.0
2013-05-06 14:25:00,70.26,70.26,70.23,70.23,34600.0,59.3261,59.3261,59.3007,59.3007,34600.0
2013-05-06 14:30:00,70.23,70.25,70.22,70.23,44900.0,59.3007,59.3176,59.2923,59.3007,44900.0
2013-05-06 14:35:00,70.24,70.29,70.24,70.28,79500.0,59.3092,59.3514,59.3092,59.3429,79500.0
2013-05-06 14:40:00,70.28,70.31,70.28,70.29,43600.0,59.3429,59.3683,59.3429,59.3514,43600.0
2013-05-06 14:45:00,70.29,70.29,70.25,70.27,74800.0,59.3514,59.3514,59.3176,59.3345,74800.0
2013-05-06 14:50:00,70.27,70.28,70.24,70.26,44600.0,59.3345,59.3429,59.3092,59.3261,44600.0
2013-05-06 14:55:00,70.26,70.29,70.26,70.29,26100.0,59.3261,59.3514,59.3261,59.3514,26100.0
2013-05-06 15:00:00,70.29,70.3,70.27,70.28,32000.0,59.3514,59.3598,59.3345,59.3429,32000.0
2013-05-06 15:05:00,70.28,70.29,70.23,70.23,35800.0,59.3429,59.3514,59.3007,59.3007,35800.0
2013-05-06 15:10:00,70.24,70.28,70.23,70.28,40300.0,59.3092,59.3429,59.3007,59.3429,40300.0
2013-05-06 15:15:00,70.28,70.28,70.22,70.22,56600.0,59.3429,59.3429,59.2923,59.2923,56600.0
2013-05-06 15:20:00,70.22,70.23,70.19,70.21,47100.0,59.2923,59.3007,59.267,59.2838,47100.0
2013-05-06 15:25:00,70.21,70.27,70.21,70.26,39200.0,59.2838,59.3345,59.2838,59.3261,39200.0
2013-05-06 15:30:00,70.27,70.29,70.21,70.22,134300.0,59.3345,59.3514,59.2838,59.2923,134300.0
2013-05-06 15:35:00,70.23,70.25,70.19,70.24,66000.0,59.3007,59.3176,59.267,59.3092,66000.0
2013-05-06 15:40:00,70.23,70.28,70.23,70.26,72900.0,59.3007,59.3429,59.3007,59.3261,72900.0
2013-05-06 15:45:00,70.27,70.27,70.18,70.21,114000.0,59.3345,59.3345,59.2585,59.2838,114000.0
2013-05-06 15:50:00,70.2,70.2,70.11,70.11,155800.0,59.2754,59.2754,59.1994,59.1994,155800.0
2013-05-06 15:55:00,70.11,70.12,70.03,70.07,463400.0,59.1994,59.2078,59.1318,59.1656,463400.0
2013-05-07 09:30:00,70.07,70.25,70.06,70.19,146800.0,59.1656,59.3176,59.1572,59.267,146800.0
2013-05-07 09:35:00,70.19,70.26,70.08,70.26,54900.0,59.267,59.3261,59.1741,59.3261,54900.0
2013-05-07 09:40:00,70.26,70.34,70.09,70.12,69300.0,59.3261,59.3936,59.1825,59.2078,69300.0
2013-05-07 09:45:00,70.12,70.16,70.07,70.13,51500.0,59.2078,59.2416,59.1656,59.2163,51500.0
2013-05-07 09:50:00,70.13,70.15,70.08,70.1,61300.0,59.2163,59.2332,59.1741,59.191,61300.0
2013-05-07 09:55:00,70.12,70.17,70.11,70.16,47800.0,59.2078,59.2501,59.1994,59.2416,47800.0
2013-05-07 10:00:00,70.17,70.25,70.17,70.23,75900.0,59.2501,59.3176,59.2501,59.3007,75900.0
2013-05-07 10:05:00,70.24,70.26,70.15,70.16,70500.0,59.3092,59.3261,59.2332,59.2416,70500.0
2013-05-07 10:10:00,70.15,70.17,70.06,70.07,129200.0,59.2332,59.2501,59.1572,59.1656,129200.0
2013-05-07 10:15:00,70.07,70.09,69.98,70.0,135300.0,59.1656,59.1825,59.0896,59.1065,135300.0
2013-05-07 10:20:00,70.0,70.08,69.96,70.06,83600.0,59.1065,59.1741,59.0727,59.1572,83600.0
2013-05-07 10:25:00,70.07,70.18,70.06,70.15,121600.0,59.1656,59.2585,59.1572,59.2332,121600.0
2013-05-07 10:30:00,70.15,70.18,70.13,70.17,75500.0,59.2332,59.2585,59.2163,59.2501,75500.0
2013-05-07 10:35:00,70.17,70.21,70.15,70.17,44400.0,59.2501,59.2838,59.2332,59.2501,44400.0
2013-05-07 10:40:00,70.17,70.22,70.15,70.21,58300.0,59.2501,59.2923,59.2332,59.2838,58300.0
2013-05-07 10:45:00,70.21,70.28,70.19,70.26,44100.0,59.2838,59.3429,59.267,59.3261,44100.0
2013-05-07 10:50:00,70.25,70.29,70.25,70.28,30000.0,59.3176,59.3514,59.3176,59.3429,30000.0
2013-05-07 10:55:00,70.29,70.36,70.28,70.35,39800.0,59.3514,59.4105,59.3429,59.4021,39800.0
2013-05-07 11:00:00,70.34,70.46,70.34,70.41,29400.0,59.3936,59.4949,59.3936,59.4527,29400.0
2013-05-07 11:05:00,70.41,70.43,70.36,70.37,25500.0,59.4527,59.4696,59.4105,59.4189,25500.0
2013-05-07 11:10:00,70.37,70.37,70.3,70.35,58300.0,59.4189,59.4189,59.3598,59.4021,58300.0
2013-05-07 11:15:00,70.35,70.36,70.29,70.34,40900.0,59.4021,59.4105,59.3514,59.3936,40900.0
2013-05-07 11:20:00,70.33,70.42,70.33,70.39,54300.0,59.3852,59.4612,59.3852,59.4358,54300.0
2013-05-07 11:25:00,70.39,70.43,70.33,70.34,48600.0,59.4358,59.4696,59.3852,59.3936,48600.0
2013-05-07 11:30:00,70.33,70.33,70.23,70.27,45000.0,59.3852,59.3852,59.3007,59.3345,45000.0
2013-05-07 11:35:00,70.28,70.29,70.25,70.27,32800.0,59.3429,59.3514,59.3176,59.3345,32800.0
2013-05-07 11:40:00,70.27,70.28,70.22,70.23,32300.0,59.3345,59.3429,59.2923,59.3007,32300.0
2013-05-07 11:45:00,70.22,70.24,70.14,70.14,31400.0,59.2923,59.3092,59.2247,59.2247,31400.0
2013-05-07 11:50:00,70.15,70.16,70.0,70.03,54600.0,59.2332,59.2416,59.1065,59.1318,54600.0
2013-05-07 11:55:00,70.04,70.07,70.03,70.05,41000.0,59.1403,59.1656,59.1318,59.1487,41000.0
2013-05-07 12:00:00,70.06,70.13,70.05,70.12,29800.0,59.1572,59.2163,59.1487,59.2078,29800.0
2013-05-07 12:05:00,70.13,70.13,70.09,70.12,35800.0,59.2163,59.2163,59.1825,59.2078,35800.0
2013-05-07 12:10:00,70.12,70.17,70.11,70.14,33300.0,59.2078,59.2501,59.1994,59.2247,33300.0
2013-05-07 12:15:00,70.14,70.14,70.11,70.14,36700.0,59.2247,59.2247,59.1994,59.2247,36700.0
2013-05-07 12:20:00,70.13,70.15,70.1,70.1,23800.0,59.2163,59.2332,59.191,59.191,23800.0
2013-05-07 12:25:00,70.09,70.09,70.06,70.08,20100.0,59.1825,59.1825,59.1572,59.1741,20100.0
2013-05-07 12:30:00,70.08,70.17,70.06,70.16,35300.0,59.1741,59.2501,59.1572,59.2416,35300.0
2013-05-07 12:35:00,70.17,70.23,70.16,70.23,29300.0,59.2501,59.3007,59.2416,59.3007,29300.0
2013-05-07 12:40:00,70.23,70.27,70.23,70.25,24500.0,59.3007,59.3345,59.3007,59.3176,24500.0
2013-05-07 12:45:00,70.26,70.27,70.21,70.22,25800.0,59.3261,59.3345,59.2838,59.2923,25800.0
2013-05-07 12:50:00,70.23,70.23,70.18,70.18,31600.0,59.3007,59.3007,59.2585,59.2585,31600.0
2013-05-07 12:55:00,70.18,70.24,70.18,70.2,44000.0,59.2585,59.3092,59.2585,59.2754,44000.0
2013-05-07 13:00:00,70.2,70.23,70.19,70.23,25500.0,59.2754,59.3007,59.267,59.3007,25500.0
2013-05-07 13:05:00,70.23,70.28,70.21,70.28,29200.0,59.3007,59.3429,59.2838,59.3429,29200.0
2013-05-07 13:10:00,70.27,70.29,70.22,70.29,32000.0,59.3345,59.3514,59.2923,59.3514,32000.0
2013-05-07 13:15:00,70.29,70.31,70.27,70.31,13900.0,59.3514,59.3683,59.3345,59.3683,13900.0
2013-05-07 13:20:00,70.31,70.35,70.24,70.25,31900.0,59.3683,59.4021,59.3092,59.3176,31900.0
2013-05-07 13:25:00,70.25,70.25,70.18,70.25,50100.0,59.3176,59.3176,59.2585,59.3176,50100.0
2013-05-07 13:30:00,70.25,70.25,70.2,70.2,32000.0,59.3176,59.3176,59.2754,59.2754,32000.0
2013-05-07 13:35:00,70.2,70.25,70.15,70.15,38400.0,59.2754,59.3176,59.2332,59.2332,38400.0
2013-05-07 13:40:00,70.15,70.19,70.15,70.16,45100.0,59.2332,59.267,59.2332,59.2416,45100.0
2013-05-07 13:45:00,70.16,70.25,70.16,70.24,19700.0,59.2416,59.3176,59.2416,59.3092,19700.0
2013-05-07 13:50:00,70.24,70.35,70.23,70.34,61300.0,59.3092,59.4021,59.3007,59.3936,61300.0
2013-05-07 13:55:00,70.34,70.39,70.34,70.34,36100.0,59.3936,59.4358,59.3936,59.3936,36100.0
2013-05-07 14:00:00,70.35,70.37,70.27,70.3,51700.0,59.4021,59.4189,59.3345,59.3598,51700.0
2013-05-07 14:05:00,70.31,70.38,70.31,70.35,27100.0,59.3683,59.4274,59.3683,59.4021,27100.0
2013-05-07 14:10:00,70.35,70.36,70.32,70.35,24800.0,59.4021,59.4105,59.3767,59.4021,24800.0
2013-05-07 14:15:00,70.35,70.39,70.33,70.33,23200.0,59.4021,59.4358,59.3852,59.3852,23200.0
2013-05-07 14:20:00,70.33,70.35,70.32,70.32,25000.0,59.3852,59.4021,59.3767,59.3767,25000.0
2013-05-07 14:25:00,70.32,70.36,70.29,70.29,36700.0,59.3767,59.4105,59.3514,59.3514,36700.0
2013-05-07 14:30:00,70.29,70.3,70.25,70.27,39500.0,59.3514,59.3598,59.3176,59.3345,39500.0
2013-05-07 14:35:00,70.28,70.31,70.19,70.22,64700.0,59.3429,59.3683,59.267,59.2923,64700.0
2013-05-07 14:40:00,70.21,70.25,70.2,70.22,36800.0,59.2838,59.3176,59.2754,59.2923,36800.0
2013-05-07 14:45:00,70.22,70.28,70.2,70.26,26700.0,59.2923,59.3429,59.2754,59.3261,26700.0
2013-05-07 14:50:00,70.26,70.27,70.25,70.25,24300.0,59.3261,59.3345,59.3176,59.3176,24300.0
2013-05-07 14:55:00,70.26,70.34,70.25,70.34,28100.0,59.3261,59.3936,59.3176,59.3936,28100.0
2013-05-07 15:00:00,70.34,70.35,70.26,70.26,44000.0,59.3936,59.4021,59.3261,59.3261,44000.0
2013-05-07 15:05:00,70.26,70.31,70.26,70.29,23700.0,59.3261,59.3683,59.3261,59.3514,23700.0
2013-05-07 15:10:00,70.28,70.3,70.26,70.29,29000.0,59.3429,59.3598,59.3261,59.3514,29000.0
2013-05-07 15:15:00,70.3,70.31,70.25,70.27,34800.0,59.3598,59.3683,59.3176,59.3345,34800.0
2013-05-07 15:20:00,70.27,70.28,70.22,70.28,61000.0,59.3345,59.3429,59.2923,59.3429,61000.0
2013-05-07 15:25:00,70.28,70.31,70.25,70.26,82700.0,59.3429,59.3683,59.3176,59.3261,82700.0
2013-05-07 15:30:00,70.26,70.31,70.23,70.31,77100.0,59.3261,59.3683,59.3007,59.3683,77100.0
2013-05-07 15:35:00,70.31,70.31,70.25,70.26,83200.0,59.3683,59.3683,59.3176,59.3261,83200.0
2013-05-07 15:40:00,70.27,70.29,70.22,70.22,99000.0,59.3345,59.3514,59.2923,59.2923,99000.0
2013-05-07 15:45:00,70.23,70.26,70.18,70.18,184200.0,59.3007,59.3261,59.2585,59.2585,184200.0
2013-05-07 15:50:00,70.18,70.23,70.17,70.17,114100.0,59.2585,59.3007,59.2501,59.2501,114100.0
2013-05-07 15:55:00,70.16,70.24,70.16,70.24,164500.0,59.2416,59.3092,59.2416,59.3092,164500.0
2013-05-08 09:30:00,69.92,69.94,69.74,69.87,111200.0,59.039,59.0559,58.887,58.9967,111200.0
2013-05-08 09:35:00,69.87,69.98,69.57,69.6,81300.0,58.9967,59.0896,58.7434,58.7688,81300.0
2013-05-08 09:40:00,69.6,69.74,69.6,69.69,65700.0,58.7688,58.887,58.7688,58.8448,65700.0
2013-05-08 09:45:00,69.69,69.8,69.69,69.72,47500.0,58.8448,58.9376,58.8448,58.8701,47500.0
2013-05-08 09:50:00,69.72,69.8,69.71,69.77,58700.0,58.8701,58.9376,58.8616,58.9123,58700.0
2013-05-08 09:55:00,69.77,69.89,69.74,69.89,57200.0,58.9123,59.0136,58.887,59.0136,57200.0
2013-05-08 10:00:00,69.89,70.0,69.86,69.92,100900.0,59.0136,59.1065,58.9883,59.039,100900.0
2013-05-08 10:05:00,69.93,69.94,69.85,69.89,33000.0,59.0474,59.0559,58.9799,59.0136,33000.0
2013-05-08 10:10:00,69.89,69.93,69.86,69.89,36600.0,59.0136,59.0474,58.9883,59.0136,36600.0
2013-05-08 10:15:00,69.88,69.91,69.84,69.86,38700.0,59.0052,59.0305,58.9714,58.9883,38700.0
2013-05-08 10:20:00,69.87,69.92,69.86,69.88,33800.0,58.9967,59.039,58.9883,59.0052,33800.0
2013-05-08 10:25:00,69.88,69.93,69.86,69.93,23200.0,59.0052,59.0474,58.9883,59.0474,23200.0
2013-05-08 10:30:00,69.92,69.96,69.9,69.96,53000.0,59.039,59.0727,59.0221,59.0727,53000.0
2013-05-08 10:35:00,69.97,69.99,69.92,69.95,27600.0,59.0812,59.0981,59.039,59.0643,27600.0
2013-05-08 10:40:00,69.95,69.97,69.93,69.95,33300.0,59.0643,59.0812,59.0474,59.0643,33300.0
2013-05-08 10:45:00,69.96,70.13,69.96,70.12,111200.0,59.0727,59.2163,59.0727,59.2078,111200.0
2013-05-08 10:50:00,70.12,70.19,70.1,70.14,48200.0,59.2078,59.267,59.191,59.2247,48200.0
2013-05-08 10:55:00,70.14,70.19,70.12,70.17,54400.0,59.2247,59.267,59.2078,59.2501,54400.0
2013-05-08 11:00:00,70.17,70.18,70.12,70.15,30900.0,59.2501,59.2585,59.2078,59.2332,30900.0
2013-05-08 11:05:00,70.16,70.27,70.16,70.25,35400.0,59.2416,59.3345,59.2416,59.3176,35400.0
2013-05-08 11:10:00,70.26,70.26,70.23,70.25,29800.0,59.3261,59.3261,59.3007,59.3176,29800.0
2013-05-08 11:15:00,70.26,70.37,70.26,70.35,48900.0,59.3261,59.4189,59.3261,59.4021,48900.0
2013-05-08 11:20:00,70.35,70.39,70.35,70.38,25200.0,59.4021,59.4358,59.4021,59.4274,25200.0
2013-05-08 11:25:00,70.38,70.38,70.27,70.28,52700.0,59.4274,59.4274,59.3345,59.3429,52700.0
2013-05-08 11:30:00,70.28,70.33,70.26,70.33,24900.0,59.3429,59.3852,59.3261,59.3852,24900.0
2013-05-08 11:35:00,70.32,70.38,70.32,70.35,22900.0,59.3767,59.4274,59.3767,59.4021,22900.0
2013-05-08 11:40:00,70.35,70.36,70.31,70.32,17600.0,59.4021,59.4105,59.3683,59.3767,17600.0
2013-05-08 11:45:00,70.32,70.38,70.32,70.36,16100.0,59.3767,59.4274,59.3767,59.4105,16100.0
2013-05-08 11:50:00,70.35,70.38,70.29,70.3,36300.0,59.4021,59.4274,59.3514,59.3598,36300.0
2013-05-08 11:55:00,70.3,70.34,70.29,70.34,42800.0,59.3598,59.3936,59.3514,59.3936,42800.0
2013-05-08 12:00:00,70.34,70.37,70.31,70.35,49600.0,59.3936,59.4189,59.3683,59.4021,49600.0
2013-05-08 12:05:00,70.36,70.42,70.36,70.41,21700.0,59.4105,59.4612,59.4105,59.4527,21700.0
2013-05-08 12:10:00,70.42,70.42,70.38,70.38,14000.0,59.4612,59.4612,59.4274,59.4274,14000.0
2013-05-08 12:15:00,70.39,70.4,70.29,70.29,31400.0,59.4358,59.4443,59.3514,59.3514,31400.0
2013-05-08 12:20:00,70.29,70.32,70.28,70.28,21400.0,59.3514,59.3767,59.3429,59.3429,21400.0
2013-05-08 12:25:00,70.28,70.31,70.26,70.26,21600.0,59.3429,59.3683,59.3261,59.3261,21600.0
2013-05-08 12:30:00,70.26,70.26,70.2,70.2,19700.0,59.3261,59.3261,59.2754,59.2754,19700.0
2013-05-08 12:35:00,70.2,70.23,70.18,70.19,13200.0,59.2754,59.3007,59.2585,59.267,13200.0
2013-05-08 12:40:00,70.2,70.23,70.18,70.22,30600.0,59.2754,59.3007,59.2585,59.2923,30600.0
2013-05-08 12:45:00,70.21,70.22,70.18,70.18,31800.0,59.2838,59.2923,59.2585,59.2585,31800.0
2013-05-08 12:50:00,70.17,70.22,70.17,70.2,22400.0,59.2501,59.2923,59.2501,59.2754,22400.0
2013-05-08 12:55:00,70.2,70.23,70.19,70.2,31200.0,59.2754,59.3007,59.267,59.2754,31200.0
2013-05-08 13:00:00,70.19,70.23,70.18,70.2,28200.0,59.267,59.3007,59.2585,59.2754,28200.0
2013-05-08 13:05:00,70.2,70.22,70.19,70.19,38900.0,59.2754,59.2923,59.267,59.267,38900.0
2013-05-08 13:10:00,70.18,70.24,70.18,70.23,20600.0,59.2585,59.3092,59.2585,59.3007,20600.0
2013-05-08 13:15:00,70.23,70.25,70.21,70.25,24100.0,59.3007,59.3176,59.2838,59.3176,24100.0
2013-05-08 13:20:00,70.25,70.25,70.2,70.21,30700.0,59.3176,59.3176,59.2754,59.2838,30700.0
2013-05-08 13:25:00,70.21,70.23,70.2,70.22,12700.0,59.2838,59.3007,59.2754,59.2923,12700.0
2013-05-08 13:30:00,70.22,70.26,70.21,70.21,29100.0,59.2923,59.3261,59.2838,59.2838,29100.0
2013-05-08 13:35:00,70.22,70.23,70.17,70.18,30800.0,59.2923,59.3007,59.2501,59.2585,30800.0
2013-05-08 13:40:00,70.19,70.2,70.16,70.2,14800.0,59.267,59.2754,59.2416,59.2754,14800.0
2013-05-08 13:45:00,70.2,70.2,70.17,70.2,17800.0,59.2754,59.2754,59.2501,59.2754,17800.0
2013-05-08 13:50:00,70.2,70.21,70.18,70.18,31000.0,59.2754,59.2838,59.2585,59.2585,31000.0
2013-05-08 13:55:00,70.19,70.2,70.12,70.14,36500.0,59.267,59.2754,59.2078,59.2247,36500.0
2013-05-08 14:00:00,70.14,70.15,70.11,70.15,41100.0,59.2247,59.2332,59.1994,59.2332,41100.0
2013-05-08 14:05:00,70.15,70.17,70.13,70.17,29600.0,59.2332,59.2501,59.2163,59.2501,29600.0
2013-05-08 14:10:00,70.17,70.2,70.14,70.18,35500.0,59.2501,59.2754,59.2247,59.2585,35500.0
2013-05-08 14:15:00,70.18,70.24,70.17,70.24,19100.0,59.2585,59.3092,59.2501,59.3092,19100.0
2013-05-08 14:20:00,70.24,70.25,70.17,70.17,40100.0,59.3092,59.3176,59.2501,59.2501,40100.0
2013-05-08 14:25:00,70.17,70.2,70.15,70.2,37100.0,59.2501,59.2754,59.2332,59.2754,37100.0
2013-05-08 14:30:00,70.2,70.21,70.15,70.15,27300.0,59.2754,59.2838,59.2332,59.2332,27300.0
2013-05-08 14:35:00,70.15,70.18,70.13,70.15,21600.0,59.2332,59.2585,59.2163,59.2332,21600.0
2013-05-08 14:40:00,70.15,70.15,70.1,70.13,31800.0,59.2332,59.2332,59.191,59.2163,31800.0
2013-05-08 14:45:00,70.12,70.15,70.06,70.13,33900.0,59.2078,59.2332,59.1572,59.2163,33900.0
2013-05-08 14:50:00,70.14,70.15,70.12,70.14,29900.0,59.2247,59.2332,59.2078,59.2247,29900.0
2013-05-08 14:55:00,70.13,70.16,70.12,70.16,41200.0,59.2163,59.2416,59.2078,59.2416,41200.0
2013-05-08 15:00:00,70.16,70.19,70.14,70.15,31100.0,59.2416,59.267,59.2247,59.2332,31100.0
2013-05-08 15:05:00,70.16,70.2,70.14,70.18,39800.0,59.2416,59.2754,59.2247,59.2585,39800.0
2013-05-08 15:10:00,70.19,70.25,70.18,70.21,46100.0,59.267,59.3176,59.2585,59.2838,46100.0
2013-05-08 15:15:00,70.22,70.24,70.19,70.23,51300.0,59.2923,59.3092,59.267,59.3007,51300.0
2013-05-08 15:20:00,70.23,70.26,70.2,70.21,98000.0,59.3007,59.3261,59.2754,59.2838,98000.0
2013-05-08 15:25:00,70.22,70.25,70.2,70.23,81200.0,59.2923,59.3176,59.2754,59.3007,81200.0
2013-05-08 15:30:00,70.23,70.26,70.23,70.24,58000.0,59.3007,59.3261,59.3007,59.3092,58000.0
2013-05-08 15:35:00,70.25,70.26,70.23,70.25,46000.0,59.3176,59.3261,59.3007,59.3176,46000.0
2013-05-08 15:40:00,70.25,70.28,70.23,70.25,66200.0,59.3176,59.3429,59.3007,59.3176,66200.0
2013-05-08 15:45:00,70.25,70.27,70.24,70.24,101900.0,59.3176,59.3345,59.3092,59.3092,101900.0
2013-05-08 15:50:00,70.24,70.27,70.23,70.26,72700.0,59.3092,59.3345,59.3007,59.3261,72700.0
2013-05-08 15:55:00,70.25,70.3,70.22,70.3,191900.0,59.3176,59.3598,59.2923,59.3598,191900.0
2013-05-09 09:30:00,70.25,70.4,69.71,70.0,170900.0,59.3176,59.4443,58.8616,59.1065,170900.0
2013-05-09 09:35:00,70.02,70.05,69.85,70.02,39100.0,59.1234,59.1487,58.9799,59.1234,39100.0
2013-05-09 09:40:00,70.03,70.12,70.0,70.1,26200.0,59.1318,59.2078,59.1065,59.191,26200.0
2013-05-09 09:45:00,70.13,70.26,69.97,69.98,46700.0,59.2163,59.3261,59.0812,59.0896,46700.0
2013-05-09 09:50:00,69.99,70.25,69.95,70.24,44100.0,59.0981,59.3176,59.0643,59.3092,44100.0
2013-05-09 09:55:00,70.25,70.4,70.25,70.31,90200.0,59.3176,59.4443,59.3176,59.3683,90200.0
2013-05-09 10:00:00,70.32,70.34,70.17,70.21,88500.0,59.3767,59.3936,59.2501,59.2838,88500.0
2013-05-09 10:05:00,70.2,70.23,70.11,70.18,43700.0,59.2754,59.3007,59.1994,59.2585,43700.0
2013-05-09 10:10:00,70.19,70.27,70.07,70.14,110200.0,59.267,59.3345,59.1656,59.2247,110200.0
2013-05-09 10:15:00,70.15,70.16,70.05,70.05,32300.0,59.2332,59.2416,59.1487,59.1487,32300.0
2013-05-09 10:20:00,70.05,70.16,70.05,70.1,47100.0,59.1487,59.2416,59.1487,59.191,47100.0
2013-05-09 10:25:00,70.1,70.2,70.09,70.2,46600.0,59.191,59.2754,59.1825,59.2754,46600.0
2013-05-09 10:30:00,70.2,70.35,70.2,70.34,63100.0,59.2754,59.4021,59.2754,59.3936,63100.0
2013-05-09 10:35:00,70.35,70.4,70.32,70.36,40400.0,59.4021,59.4443,59.3767,59.4105,40400.0
2013-05-09 10:40:00,70.36,70.4,70.33,70.37,42000.0,59.4105,59.4443,59.3852,59.4189,42000.0
2013-05-09 10:45:00,70.37,70.41,70.32,70.41,30200.0,59.4189,59.4527,59.3767,59.4527,30200.0
2013-05-09 10:50:00,70.41,70.41,70.31,70.31,36400.0,59.4527,59.4527,59.3683,59.3683,36400.0
2013-05-09 10:55:00,70.32,70.35,70.29,70.3,21700.0,59.3767,59.4021,59.3514,59.3598,21700.0
2013-05-09 11:00:00,70.29,70.36,70.28,70.35,33600.0,59.3514,59.4105,59.3429,59.4021,33600.0
2013-05-09 11:05:00,70.35,70.38,70.33,70.38,24800.0,59.4021,59.4274,59.3852,59.4274,24800.0
2013-05-09 11:10:00,70.37,70.38,70.32,70.33,26300.0,59.4189,59.4274,59.3767,59.3852,26300.0
2013-05-09 11:15:00,70.34,70.34,70.27,70.31,29000.0,59.3936,59.3936,59.3345,59.3683,29000.0
2013-05-09 11:20:00,70.3,70.34,70.28,70.28,31400.0,59.3598,59.3936,59.3429,59.3429,31400.0
2013-05-09 11:25:00,70.29,70.36,70.26,70.36,43800.0,59.3514,59.4105,59.3261,59.4105,43800.0
2013-05-09 11:30:00,70.36,70.36,70.25,70.25,24300.0,59.4105,59.4105,59.3176,59.3176,24300.0
2013-05-09 11:35:00,70.25,70.28,70.25,70.26,21800.0,59.3176,59.3429,59.3176,59.3261,21800.0
2013-05-09 11:40:00,70.27,70.35,70.26,70.32,39100.0,59.3345,59.4021,59.3261,59.3767,39100.0
2013-05-09 11:45:00,70.32,70.35,70.31,70.33,22000.0,59.3767,59.4021,59.3683,59.3852,22000.0
2013-05-09 11:50:00,70.34,70.37,70.33,70.36,19800.0,59.3936,59.4189,59.3852,59.4105,19800.0
2013-05-09 11:55:00,70.36,70.38,70.36,70.37,23400.0,59.4105,59.4274,59.4105,59.4189,23400.0
2013-05-09 12:00:00,70.37,70.39,70.35,70.35,27400.0,59.4189,59.4358,59.4021,59.4021,27400.0
2013-05-09 12:05:00,70.35,70.4,70.34,70.4,37500.0,59.4021,59.4443,59.3936,59.4443,37500.0
2013-05-09 12:10:00,70.39,70.41,70.37,70.37,22700.0,59.4358,59.4527,59.4189,59.4189,22700.0
2013-05-09 12:15:00,70.37,70.38,70.32,70.32,40500.0,59.4189,59.4274,59.3767,59.3767,40500.0
2013-05-09 12:20:00,70.32,70.32,70.27,70.31,24000.0,59.3767,59.3767,59.3345,59.3683,24000.0
2013-05-09 12:25:00,70.32,70.32,70.28,70.32,14500.0,59.3767,59.3767,59.3429,59.3767,14500.0
2013-05-09 12:30:00,70.33,70.37,70.32,70.36,13900.0,59.3852,59.4189,59.3767,59.4105,13900.0
2013-05-09 12:35:00,70.36,70.39,70.32,70.39,28800.0,59.4105,59.4358,59.3767,59.4358,28800.0
2013-05-09 12:40:00,70.4,70.41,70.38,70.38,14100.0,59.4443,59.4527,59.4274,59.4274,14100.0
2013-05-09 12:45:00,70.38,70.4,70.37,70.37,22600.0,59.4274,59.4443,59.4189,59.4189,22600.0
2013-05-09 12:50:00,70.37,70.4,70.37,70.38,19100.0,59.4189,59.4443,59.4189,59.4274,19100.0
2013-05-09 12:55:00,70.39,70.49,70.39,70.49,22900.0,59.4358,59.5203,59.4358,59.5203,22900.0
2013-05-09 13:00:00,70.49,70.5,70.47,70.5,28500.0,59.5203,59.5287,59.5034,59.5287,28500.0
2013-05-09 13:05:00,70.51,70.51,70.47,70.5,77800.0,59.5372,59.5372,59.5034,59.5287,77800.0
2013-05-09 13:10:00,70.49,70.49,70.44,70.45,21200.0,59.5203,59.5203,59.478,59.4865,21200.0
2013-05-09 13:15:00,70.46,70.48,70.44,70.45,26600.0,59.4949,59.5118,59.478,59.4865,26600.0
2013-05-09 13:20:00,70.45,70.45,70.37,70.4,35500.0,59.4865,59.4865,59.4189,59.4443,35500.0
2013-05-09 13:25:00,70.4,70.42,70.39,70.42,22000.0,59.4443,59.4612,59.4358,59.4612,22000.0
2013-05-09 13:30:00,70.42,70.47,70.41,70.47,32100.0,59.4612,59.5034,59.4527,59.5034,32100.0
2013-05-09 13:35:00,70.47,70.47,70.43,70.43,26100.0,59.5034,59.5034,59.4696,59.4696,26100.0
2013-05-09 13:40:00,70.43,70.45,70.39,70.45,33100.0,59.4696,59.4865,59.4358,59.4865,33100.0
2013-05-09 13:45:00,70.45,70.46,70.43,70.45,41100.0,59.4865,59.4949,59.4696,59.4865,41100.0
2013-05-09 13:50:00,70.45,70.5,70.45,70.47,34600.0,59.4865,59.5287,59.4865,59.5034,34600.0
2013-05-09 13:55:00,70.47,70.51,70.45,70.5,36200.0,59.5034,59.5372,59.4865,59.5287,36200.0
2013-05-09 14:00:00,70.5,70.51,70.48,70.48,19900.0,59.5287,59.5372,59.5118,59.5118,19900.0
2013-05-09 14:05:00,70.49,70.49,70.45,70.46,16100.0,59.5203,59.5203,59.4865,59.4949,16100.0
2013-05-09 14:10:00,70.45,70.46,70.42,70.44,28000.0,59.4865,59.4949,59.4612,59.478,28000.0
2013-05-09 14:15:00,70.44,70.45,70.42,70.44,19300.0,59.478,59.4865,59.4612,59.478,19300.0
2013-05-09 14:20:00,70.43,70.43,70.38,70.38,19000.0,59.4696,59.4696,59.4274,59.4274,19000.0
2013-05-09 14:25:00,70.38,70.45,70.38,70.43,36300.0,59.4274,59.4865,59.4274,59.4696,36300.0
2013-05-09 14:30:00,70.44,70.45,70.43,70.43,25500.0,59.478,59.4865,59.4696,59.4696,25500.0
2013-05-09 14:35:00,70.43,70.44,70.36,70.36,53200.0,59.4696,59.478,59.4105,59.4105,53200.0
2013-05-09 14:40:00,70.36,70.36,70.31,70.35,41900.0,59.4105,59.4105,59.3683,59.4021,41900.0
2013-05-09 14:45:00,70.34,70.34,70.26,70.28,33800.0,59.3936,59.3936,59.3261,59.3429,33800.0
2013-05-09 14:50:00,70.28,70.28,70.22,70.24,43400.0,59.3429,59.3429,59.2923,59.3092,43400.0
2013-05-09 14:55:00,70.24,70.24,70.15,70.16,42800.0,59.3092,59.3092,59.2332,59.2416,42800.0
2013-05-09 15:00:00,70.16,70.22,70.05,70.13,51700.0,59.2416,59.2923,59.1487,59.2163,51700.0
2013-05-09 15:05:00,70.13,70.22,70.13,70.19,38400.0,59.2163,59.2923,59.2163,59.267,38400.0
2013-05-09 15:10:00,70.19,70.25,70.18,70.18,32600.0,59.267,59.3176,59.2585,59.2585,32600.0
2013-05-09 15:15:00,70.18,70.21,70.14,70.21,63900.0,59.2585,59.2838,59.2247,59.2838,63900.0
2013-05-09 15:20:00,70.21,70.27,70.17,70.26,68400.0,59.2838,59.3345,59.2501,59.3261,68400.0
2013-05-09 15:25:00,70.25,70.25,70.18,70.21,60400.0,59.3176,59.3176,59.2585,59.2838,60400.0
2013-05-09 15:30:00,70.21,70.23,70.2,70.2,82500.0,59.2838,59.3007,59.2754,59.2754,82500.0
2013-05-09 15:35:00,70.2,70.28,70.19,70.19,69100.0,59.2754,59.3429,59.267,59.267,69100.0
2013-05-09 15:40:00,70.2,70.24,70.2,70.21,51400.0,59.2754,59.3092,59.2754,59.2838,51400.0
2013-05-09 15:45:00,70.2,70.2,70.14,70.2,159200.0,59.2754,59.2754,59.2247,59.2754,159200.0
2013-05-09 15:50:00,70.2,70.2,70.07,70.08,129400.0,59.2754,59.2754,59.1656,59.1741,129400.0
2013-05-09 15:55:00,70.08,70.22,70.05,70.22,226200.0,59.1741,59.2923,59.1487,59.2923,226200.0
2013-05-10 09:30:00,70.16,70.25,70.01,70.1,87700.0,59.2416,59.3176,59.115,59.191,87700.0
2013-05-10 09:35:00,70.12,70.25,69.95,69.95,40600.0,59.2078,59.3176,59.0643,59.0643,40600.0
2013-05-10 09:40:00,69.95,69.97,69.76,69.86,56500.0,59.0643,59.0812,58.9039,58.9883,56500.0
2013-05-10 09:45:00,69.87,69.96,69.87,69.88,53700.0,58.9967,59.0727,58.9967,59.0052,53700.0
2013-05-10 09:50:00,69.87,69.89,69.74,69.75,58000.0,58.9967,59.0136,58.887,58.8954,58000.0
2013-05-10 09:55:00,69.75,70.1,69.75,70.09,58400.0,58.8954,59.191,58.8954,59.1825,58400.0
2013-05-10 10:00:00,70.1,70.15,70.06,70.09,36800.0,59.191,59.2332,59.1572,59.1825,36800.0
2013-05-10 10:05:00,70.1,70.11,69.99,70.02,36500.0,59.191,59.1994,59.0981,59.1234,36500.0
2013-05-10 10:10:00,70.02,70.07,70.02,70.03,39700.0,59.1234,59.1656,59.1234,59.1318,39700.0
2013-05-10 10:15:00,70.03,70.1,70.0,70.01,57800.0,59.1318,59.191,59.1065,59.115,57800.0
2013-05-10 10:20:00,70.01,70.02,69.88,69.88,47000.0,59.115,59.1234,59.0052,59.0052,47000.0
2013-05-10 10:25:00,69.89,69.89,69.82,69.82,23600.0,59.0136,59.0136,58.9545,58.9545,23600.0
2013-05-10 10:30:00,69.83,69.83,69.69,69.7,58000.0,58.963,58.963,58.8448,58.8532,58000.0
2013-05-10 10:35:00,69.71,69.74,69.66,69.74,44600.0,58.8616,58.887,58.8194,58.887,44600.0
2013-05-10 10:40:00,69.74,69.81,69.72,69.81,26200.0,58.887,58.9461,58.8701,58.9461,26200.0
2013-05-10 10:45:00,69.8,69.83,69.7,69.74,67300.0,58.9376,58.963,58.8532,58.887,67300.0
2013-05-10 10:50:00,69.74,69.76,69.69,69.7,68700.0,58.887,58.9039,58.8448,58.8532,68700.0
2013-05-10 10:55:00,69.71,69.8,69.7,69.78,60200.0,58.8616,58.9376,58.8532,58.9208,60200.0
2013-05-10 11:00:00,69.78,69.81,69.75,69.76,36000.0,58.9208,58.9461,58.8954,58.9039,36000.0
2013-05-10 11:05:00,69.77,69.95,69.76,69.95,122700.0,58.9123,59.0643,58.9039,59.0643,122700.0
2013-05-10 11:10:00,69.96,69.97,69.93,69.97,83100.0,59.0727,59.0812,59.0474,59.0812,83100.0
2013-05-10 11:15:00,69.96,69.96,69.93,69.94,22600.0,59.0727,59.0727,59.0474,59.0559,22600.0
2013-05-10 11:20:00,69.95,69.99,69.93,69.99,28100.0,59.0643,59.0981,59.0474,59.0981,28100.0
2013-05-10 11:25:00,69.98,70.06,69.97,70.05,30400.0,59.0896,59.1572,59.0812,59.1487,30400.0
2013-05-10 11:30:00,70.05,70.07,70.03,70.04,41000.0,59.1487,59.1656,59.1318,59.1403,41000.0
2013-05-10 11:35:00,70.04,70.05,70.03,70.03,18300.0,59.1403,59.1487,59.1318,59.1318,18300.0
2013-05-10 11:40:00,70.03,70.04,69.95,69.95,30100.0,59.1318,59.1403,59.0643,59.0643,30100.0
2013-05-10 11:45:00,69.95,69.99,69.91,69.92,28000.0,59.0643,59.0981,59.0305,59.039,28000.0
2013-05-10 11:50:00,69.92,69.92,69.81,69.83,26500.0,59.039,59.039,58.9461,58.963,26500.0
2013-05-10 11:55:00,69.84,69.88,69.78,69.82,44600.0,58.9714,59.0052,58.9208,58.9545,44600.0
2013-05-10 12:00:00,69.81,69.85,69.8,69.8,33700.0,58.9461,58.9799,58.9376,58.9376,33700.0
2013-05-10 12:05:00,69.8,69.8,69.73,69.74,26800.0,58.9376,58.9376,58.8785,58.887,26800.0
2013-05-10 12:10:00,69.74,69.78,69.73,69.75,84900.0,58.887,58.9208,58.8785,58.8954,84900.0
2013-05-10 12:15:00,69.75,69.86,69.75,69.84,47800.0,58.8954,58.9883,58.8954,58.9714,47800.0
2013-05-10 12:20:00,69.84,69.88,69.84,69.84,32100.0,58.9714,59.0052,58.9714,58.9714,32100.0
2013-05-10 12:25:00,69.84,69.86,69.81,69.86,20600.0,58.9714,58.9883,58.9461,58.9883,20600.0
2013-05-10 12:30:00,69.86,69.88,69.79,69.85,32400.0,58.9883,59.0052,58.9292,58.9799,32400.0
2013-05-10 12:35:00,69.85,69.86,69.76,69.77,22600.0,58.9799,58.9883,58.9039,58.9123,22600.0
2013-05-10 12:40:00,69.79,69.86,69.78,69.84,32400.0,58.9292,58.9883,58.9208,58.9714,32400.0
2013-05-10 12:45:00,69.84,69.89,69.81,69.81,39400.0,58.9714,59.0136,58.9461,58.9461,39400.0
2013-05-10 12:50:00,69.83,69.84,69.8,69.81,15500.0,58.963,58.9714,58.9376,58.9461,15500.0
2013-05-10 12:55:00,69.8,69.85,69.8,69.81,14000.0,58.9376,58.9799,58.9376,58.9461,14000.0
2013-05-10 13:00:00,69.81,69.85,69.81,69.83,8900.0,58.9461,58.9799,58.9461,58.963,8900.0
2013-05-10 13:05:00,69.83,69.91,69.83,69.89,57700.0,58.963,59.0305,58.963,59.0136,57700.0
2013-05-10 13:10:00,69.89,69.92,69.88,69.91,17100.0,59.0136,59.039,59.0052,59.0305,17100.0
2013-05-10 13:15:00,69.9,69.93,69.89,69.9,17300.0,59.0221,59.0474,59.0136,59.0221,17300.0
2013-05-10 13:20:00,69.89,69.91,69.86,69.9,22100.0,59.0136,59.0305,58.9883,59.0221,22100.0
2013-05-10 13:25:00,69.89,69.93,69.88,69.89,34300.0,59.0136,59.0474,59.0052,59.0136,34300.0
2013-05-10 13:30:00,69.9,69.93,69.89,69.89,16500.0,59.0221,59.0474,59.0136,59.0136,16500.0
2013-05-10 13:35:00,69.89,69.9,69.84,69.88,20400.0,59.0136,59.0221,58.9714,59.0052,20400.0
2013-05-10 13:40:00,69.88,69.88,69.83,69.87,14700.0,59.0052,59.0052,58.963,58.9967,14700.0
2013-05-10 13:45:00,69.87,69.87,69.83,69.85,14100.0,58.9967,58.9967,58.963,58.9799,14100.0
2013-05-10 13:50:00,69.85,69.88,69.84,69.84,38500.0,58.9799,59.0052,58.9714,58.9714,38500.0
2013-05-10 13:55:00,69.85,69.87,69.81,69.83,45000.0,58.9799,58.9967,58.9461,58.963,45000.0
2013-05-10 14:00:00,69.83,69.83,69.79,69.79,12100.0,58.963,58.963,58.9292,58.9292,12100.0
2013-05-10 14:05:00,69.79,69.89,69.78,69.89,16500.0,58.9292,59.0136,58.9208,59.0136,16500.0
2013-05-10 14:10:00,69.89,69.96,69.89,69.95,40700.0,59.0136,59.0727,59.0136,59.0643,40700.0
2013-05-10 14:15:00,69.93,69.93,69.87,69.9,13800.0,59.0474,59.0474,58.9967,59.0221,13800.0
2013-05-10 14:20:00,69.9,69.91,69.88,69.88,15400.0,59.0221,59.0305,59.0052,59.0052,15400.0
2013-05-10 14:25:00,69.88,69.95,69.88,69.95,27600.0,59.0052,59.0643,59.0052,59.0643,27600.0
2013-05-10 14:30:00,69.95,69.98,69.94,69.97,20800.0,59.0643,59.0896,59.0559,59.0812,20800.0
2013-05-10 14:35:00,69.96,69.97,69.91,69.92,24800.0,59.0727,59.0812,59.0305,59.039,24800.0
2013-05-10 14:40:00,69.92,69.96,69.92,69.96,23500.0,59.039,59.0727,59.039,59.0727,23500.0
2013-05-10 14:45:00,69.96,69.96,69.89,69.94,31400.0,59.0727,59.0727,59.0136,59.0559,31400.0
2013-05-10 14:50:00,69.94,69.95,69.91,69.94,23300.0,59.0559,59.0643,59.0305,59.0559,23300.0
2013-05-10 14:55:00,69.94,69.95,69.88,69.89,19700.0,59.0559,59.0643,59.0052,59.0136,19700.0
2013-05-10 15:00:00,69.89,69.91,69.88,69.9,85200.0,59.0136,59.0305,59.0052,59.0221,85200.0
2013-05-10 15:05:00,69.89,69.92,69.89,69.92,18700.0,59.0136,59.039,59.0136,59.039,18700.0
2013-05-10 15:10:00,69.91,69.95,69.91,69.92,27500.0,59.0305,59.0643,59.0305,59.039,27500.0
2013-05-10 15:15:00,69.92,69.95,69.92,69.93,20000.0,59.039,59.0643,59.039,59.0474,20000.0
2013-05-10 15:20:00,69.93,69.98,69.93,69.98,23000.0,59.0474,59.0896,59.0474,59.0896,23000.0
2013-05-10 15:25:00,69.98,69.99,69.94,69.95,21400.0,59.0896,59.0981,59.0559,59.0643,21400.0
2013-05-10 15:30:00,69.95,69.95,69.93,69.95,29500.0,59.0643,59.0643,59.0474,59.0643,29500.0
2013-05-10 15:35:00,69.95,69.99,69.94,69.94,33300.0,59.0643,59.0981,59.0559,59.0559,33300.0
2013-05-10 15:40:00,69.95,70.0,69.9,69.98,66400.0,59.0643,59.1065,59.0221,59.0896,66400.0
2013-05-10 15:45:00,69.98,70.02,69.98,69.99,88800.0,59.0896,59.1234,59.0896,59.0981,88800.0
2013-05-10 15:50:00,70.0,70.05,69.97,70.0,104900.0,59.1065,59.1487,59.0812,59.1065,104900.0
2013-05-10 15:55:00,70.0,70.08,69.98,70.07,216400.0,59.1065,59.1741,59.0896,59.1656,216400.0
2013-05-13 09:30:00,70.09,70.21,69.96,70.1,100300.0,59.1825,59.2838,59.0727,59.191,100300.0
2013-05-13 09:35:00,70.13,70.14,69.74,69.75,43300.0,59.2163,59.2247,58.887,58.8954,43300.0
2013-05-13 09:40:00,69.76,70.08,69.76,69.87,26600.0,58.9039,59.1741,58.9039,58.9967,26600.0
2013-05-13 09:45:00,69.86,69.89,69.76,69.81,53100.0,58.9883,59.0136,58.9039,58.9461,53100.0
2013-05-13 09:50:00,69.81,69.83,69.69,69.69,35100.0,58.9461,58.963,58.8448,58.8448,35100.0
2013-05-13 09:55:00,69.69,69.74,69.66,69.73,46000.0,58.8448,58.887,58.8194,58.8785,46000.0
2013-05-13 10:00:00,69.72,69.79,69.65,69.68,71500.0,58.8701,58.9292,58.811,58.8363,71500.0
2013-05-13 10:05:00,69.68,69.78,69.67,69.76,58900.0,58.8363,58.9208,58.8279,58.9039,58900.0
2013-05-13 10:10:00,69.76,69.88,69.74,69.8,84000.0,58.9039,59.0052,58.887,58.9376,84000.0
2013-05-13 10:15:00,69.8,69.89,69.8,69.88,34000.0,58.9376,59.0136,58.9376,59.0052,34000.0
2013-05-13 10:20:00,69.88,69.9,69.74,69.75,54500.0,59.0052,59.0221,58.887,58.8954,54500.0
2013-05-13 10:25:00,69.75,69.81,69.73,69.74,27100.0,58.8954,58.9461,58.8785,58.887,27100.0
2013-05-13 10:30:00,69.74,69.83,69.73,69.82,32100.0,58.887,58.963,58.8785,58.9545,32100.0
2013-05-13 10:35:00,69.82,69.83,69.77,69.78,31800.0,58.9545,58.963,58.9123,58.9208,31800.0
2013-05-13 10:40:00,69.78,69.83,69.75,69.77,30500.0,58.9208,58.963,58.8954,58.9123,30500.0
2013-05-13 10:45:00,69.75,69.76,69.73,69.73,16400.0,58.8954,58.9039,58.8785,58.8785,16400.0
2013-05-13 10:50:00,69.73,69.74,69.63,69.64,39800.0,58.8785,58.887,58.7941,58.8025,39800.0
2013-05-13 10:55:00,69.65,69.67,69.61,69.61,52100.0,58.811,58.8279,58.7772,58.7772,52100.0
2013-05-13 11:00:00,69.62,69.64,69.6,69.64,26500.0,58.7857,58.8025,58.7688,58.8025,26500.0
2013-05-13 11:05:00,69.63,69.64,69.6,69.6,31300.0,58.7941,58.8025,58.7688,58.7688,31300.0
2013-05-13 11:10:00,69.61,69.63,69.56,69.57,100000.0,58.7772,58.7941,58.735,58.7434,100000.0
2013-05-13 11:15:00,69.56,69.58,69.48,69.48,47300.0,58.735,58.7519,58.6674,58.6674,47300.0
2013-05-13 11:20:00,69.47,69.47,69.39,69.39,46000.0,58.659,58.659,58.5914,58.5914,46000.0
2013-05-13 11:25:00,69.4,69.4,69.34,69.38,87700.0,58.5999,58.5999,58.5492,58.583,87700.0
2013-05-13 11:30:00,69.38,69.42,69.36,69.41,85700.0,58.583,58.6168,58.5661,58.6083,85700.0
2013-05-13 11:35:00,69.41,69.48,69.41,69.48,63000.0,58.6083,58.6674,58.6083,58.6674,63000.0
2013-05-13 11:40:00,69.48,69.5,69.36,69.43,174600.0,58.6674,58.6843,58.5661,58.6252,174600.0
2013-05-13 11:45:00,69.42,69.47,69.39,69.44,92300.0,58.6168,58.659,58.5914,58.6337,92300.0
2013-05-13 11:50:00,69.44,69.46,69.39,69.43,127000.0,58.6337,58.6506,58.5914,58.6252,127000.0
2013-05-13 11:55:00,69.43,69.44,69.4,69.41,61500.0,58.6252,58.6337,58.5999,58.6083,61500.0
2013-05-13 12:00:00,69.42,69.49,69.4,69.45,122400.0,58.6168,58.6759,58.5999,58.6421,122400.0
2013-05-13 12:05:00,69.45,69.45,69.41,69.41,106000.0,58.6421,58.6421,58.6083,58.6083,106000.0
2013-05-13 12:10:00,69.4,69.42,69.38,69.38,79100.0,58.5999,58.6168,58.583,58.583,79100.0
2013-05-13 12:15:00,69.38,69.43,69.38,69.42,36700.0,58.583,58.6252,58.583,58.6168,36700.0
2013-05-13 12:20:00,69.43,69.44,69.39,69.39,53400.0,58.6252,58.6337,58.5914,58.5914,53400.0
2013-05-13 12:25:00,69.4,69.4,69.35,69.37,28000.0,58.5999,58.5999,58.5577,58.5746,28000.0
2013-05-13 12:30:00,69.37,69.43,69.37,69.43,37900.0,58.5746,58.6252,58.5746,58.6252,37900.0
2013-05-13 12:35:00,69.43,69.43,69.41,69.41,30000.0,58.6252,58.6252,58.6083,58.6083,30000.0
2013-05-13 12:40:00,69.42,69.42,69.38,69.38,43600.0,58.6168,58.6168,58.583,58.583,43600.0
2013-05-13 12:45:00,69.38,69.44,69.38,69.44,30800.0,58.583,58.6337,58.583,58.6337,30800.0
2013-05-13 12:50:00,69.43,69.49,69.43,69.47,21100.0,58.6252,58.6759,58.6252,58.659,21100.0
2013-05-13 12:55:00,69.47,69.56,69.45,69.56,16300.0,58.659,58.735,58.6421,58.735,16300.0
2013-05-13 13:00:00,69.54,69.55,69.49,69.51,34200.0,58.7181,58.7265,58.6759,58.6928,34200.0
2013-05-13 13:05:00,69.51,69.54,69.49,69.53,31100.0,58.6928,58.7181,58.6759,58.7097,31100.0
2013-05-13 13:10:00,69.53,69.54,69.49,69.51,55400.0,58.7097,58.7181,58.6759,58.6928,55400.0
2013-05-13 13:15:00,69.5,69.54,69.5,69.53,30100.0,58.6843,58.7181,58.6843,58.7097,30100.0
2013-05-13 13:20:00,69.53,69.54,69.5,69.5,36700.0,58.7097,58.7181,58.6843,58.6843,36700.0
2013-05-13 13:25:00,69.51,69.57,69.51,69.56,49400.0,58.6928,58.7434,58.6928,58.735,49400.0
2013-05-13 13:30:00,69.57,69.61,69.56,69.58,35300.0,58.7434,58.7772,58.735,58.7519,35300.0
2013-05-13 13:35:00,69.58,69.6,69.5,69.53,31700.0,58.7519,58.7688,58.6843,58.7097,31700.0
2013-05-13 13:40:00,69.53,69.54,69.51,69.52,32700.0,58.7097,58.7181,58.6928,58.7012,32700.0
2013-05-13 13:45:00,69.51,69.55,69.51,69.54,11200.0,58.6928,58.7265,58.6928,58.7181,11200.0
2013-05-13 13:50:00,69.54,69.6,69.53,69.59,28300.0,58.7181,58.7688,58.7097,58.7603,28300.0
2013-05-13 13:55:00,69.6,69.61,69.59,69.59,28700.0,58.7688,58.7772,58.7603,58.7603,28700.0
2013-05-13 14:00:00,69.6,69.62,69.57,69.62,35600.0,58.7688,58.7857,58.7434,58.7857,35600.0
2013-05-13 14:05:00,69.63,69.66,69.62,69.66,35100.0,58.7941,58.8194,58.7857,58.8194,35100.0
2013-05-13 14:10:00,69.65,69.67,69.53,69.58,110600.0,58.811,58.8279,58.7097,58.7519,110600.0
2013-05-13 14:15:00,69.58,69.65,69.57,69.6,27000.0,58.7519,58.811,58.7434,58.7688,27000.0
2013-05-13 14:20:00,69.61,69.66,69.6,69.65,30900.0,58.7772,58.8194,58.7688,58.811,30900.0
2013-05-13 14:25:00,69.65,69.68,69.65,69.66,28300.0,58.811,58.8363,58.811,58.8194,28300.0
2013-05-13 14:30:00,69.67,69.73,69.67,69.71,48000.0,58.8279,58.8785,58.8279,58.8616,48000.0
2013-05-13 14:35:00,69.72,69.73,69.71,69.72,21400.0,58.8701,58.8785,58.8616,58.8701,21400.0
2013-05-13 14:40:00,69.72,69.76,69.71,69.73,34000.0,58.8701,58.9039,58.8616,58.8785,34000.0
2013-05-13 14:45:00,69.73,69.76,69.72,69.73,25000.0,58.8785,58.9039,58.8701,58.8785,25000.0
2013-05-13 14:50:00,69.72,69.76,69.72,69.76,38900.0,58.8701,58.9039,58.8701,58.9039,38900.0
2013-05-13 14:55:00,69.76,69.89,69.74,69.89,142300.0,58.9039,59.0136,58.887,59.0136,142300.0
2013-05-13 15:00:00,69.88,69.94,69.85,69.88,179600.0,59.0052,59.0559,58.9799,59.0052,179600.0
2013-05-13 15:05:00,69.88,69.9,69.81,69.81,135300.0,59.0052,59.0221,58.9461,58.9461,135300.0
2013-05-13 15:10:00,69.81,69.82,69.75,69.76,115200.0,58.9461,58.9545,58.8954,58.9039,115200.0
2013-05-13 15:15:00,69.76,69.84,69.74,69.82,95900.0,58.9039,58.9714,58.887,58.9545,95900.0
2013-05-13 15:20:00,69.81,69.84,69.78,69.81,62300.0,58.9461,58.9714,58.9208,58.9461,62300.0
2013-05-13 15:25:00,69.8,69.81,69.74,69.74,35500.0,58.9376,58.9461,58.887,58.887,35500.0
2013-05-13 15:30:00,69.74,69.84,69.73,69.8,30100.0,58.887,58.9714,58.8785,58.9376,30100.0
2013-05-13 15:35:00,69.8,69.83,69.79,69.83,109600.0,58.9376,58.963,58.9292,58.963,109600.0
2013-05-13 15:40:00,69.83,69.84,69.78,69.8,84600.0,58.963,58.9714,58.9208,58.9376,84600.0
2013-05-13 15:45:00,69.8,69.81,69.78,69.79,289000.0,58.9376,58.9461,58.9208,58.9292,289000.0
2013-05-13 15:50:00,69.79,69.81,69.78,69.81,91800.0,58.9292,58.9461,58.9208,58.9461,91800.0
2013-05-13 15:55:00,69.8,69.84,69.79,69.81,184400.0,58.9376,58.9714,58.9292,58.9461,184400.0
2013-05-14 09:30:00,69.95,70.06,69.85,69.93,101200.0,59.0643,59.1572,58.9799,59.0474,101200.0
2013-05-14 09:35:00,69.94,70.01,69.92,69.92,47800.0,59.0559,59.115,59.039,59.039,47800.0
2013-05-14 09:40:00,69.94,70.02,69.92,70.0,68100.0,59.0559,59.1234,59.039,59.1065,68100.0
2013-05-14 09:45:00,69.99,70.01,69.94,69.99,32400.0,59.0981,59.115,59.0559,59.0981,32400.0
2013-05-14 09:50:00,70.0,70.01,69.97,69.99,128700.0,59.1065,59.115,59.0812,59.0981,128700.0
2013-05-14 09:55:00,69.99,70.05,69.95,70.04,116000.0,59.0981,59.1487,59.0643,59.1403,116000.0
2013-05-14 10:00:00,70.04,70.05,70.0,70.01,74800.0,59.1403,59.1487,59.1065,59.115,74800.0
2013-05-14 10:05:00,70.01,70.02,69.98,70.01,101100.0,59.115,59.1234,59.0896,59.115,101100.0
2013-05-14 10:10:00,70.01,70.08,70.0,70.04,76600.0,59.115,59.1741,59.1065,59.1403,76600.0
2013-05-14 10:15:00,70.04,70.08,70.03,70.07,45900.0,59.1403,59.1741,59.1318,59.1656,45900.0
2013-05-14 10:20:00,70.06,70.08,70.03,70.06,36500.0,59.1572,59.1741,59.1318,59.1572,36500.0
2013-05-14 10:25:00,70.06,70.21,70.03,70.21,76800.0,59.1572,59.2838,59.1318,59.2838,76800.0
2013-05-14 10:30:00,70.21,70.36,70.2,70.34,81400.0,59.2838,59.4105,59.2754,59.3936,81400.0
2013-05-14 10:35:00,70.35,70.35,70.28,70.35,82700.0,59.4021,59.4021,59.3429,59.4021,82700.0
2013-05-14 10:40:00,70.35,70.35,70.3,70.31,53900.0,59.4021,59.4021,59.3598,59.3683,53900.0
2013-05-14 10:45:00,70.32,70.4,70.31,70.39,86700.0,59.3767,59.4443,59.3683,59.4358,86700.0
2013-05-14 10:50:00,70.39,70.39,70.29,70.32,94900.0,59.4358,59.4358,59.3514,59.3767,94900.0
2013-05-14 10:55:00,70.32,70.33,70.29,70.31,65400.0,59.3767,59.3852,59.3514,59.3683,65400.0
2013-05-14 11:00:00,70.32,70.33,70.28,70.31,69100.0,59.3767,59.3852,59.3429,59.3683,69100.0
2013-05-14 11:05:00,70.3,70.31,70.24,70.25,57000.0,59.3598,59.3683,59.3092,59.3176,57000.0
2013-05-14 11:10:00,70.24,70.26,70.23,70.25,66500.0,59.3092,59.3261,59.3007,59.3176,66500.0
2013-05-14 11:15:00,70.25,70.25,70.23,70.24,30400.0,59.3176,59.3176,59.3007,59.3092,30400.0
2013-05-14 11:20:00,70.24,70.25,70.23,70.25,59100.0,59.3092,59.3176,59.3007,59.3176,59100.0
2013-05-14 11:25:00,70.25,70.26,70.23,70.25,23600.0,59.3176,59.3261,59.3007,59.3176,23600.0
2013-05-14 11:30:00,70.25,70.25,70.15,70.24,51700.0,59.3176,59.3176,59.2332,59.3092,51700.0
2013-05-14 11:35:00,70.25,70.25,70.23,70.24,51600.0,59.3176,59.3176,59.3007,59.3092,51600.0
2013-05-14 11:40:00,70.24,70.25,70.23,70.24,45200.0,59.3092,59.3176,59.3007,59.3092,45200.0
2013-05-14 11:45:00,70.25,70.31,70.23,70.27,80100.0,59.3176,59.3683,59.3007,59.3345,80100.0
2013-05-14 11:50:00,70.27,70.29,70.25,70.25,27800.0,59.3345,59.3514,59.3176,59.3176,27800.0
2013-05-14 11:55:00,70.25,70.28,70.25,70.27,26700.0,59.3176,59.3429,59.3176,59.3345,26700.0
2013-05-14 12:00:00,70.27,70.27,70.23,70.26,68200.0,59.3345,59.3345,59.3007,59.3261,68200.0
2013-05-14 12:05:00,70.26,70.3,70.25,70.28,71100.0,59.3261,59.3598,59.3176,59.3429,71100.0
2013-05-14 12:10:00,70.28,70.37,70.27,70.37,77700.0,59.3429,59.4189,59.3345,59.4189,77700.0
2013-05-14 12:15:00,70.37,70.46,70.37,70.46,57900.0,59.4189,59.4949,59.4189,59.4949,57900.0
2013-05-14 12:20:00,70.46,70.47,70.39,70.44,46700.0,59.4949,59.5034,59.4358,59.478,46700.0
2013-05-14 12:25:00,70.42,70.46,70.41,70.45,53900.0,59.4612,59.4949,59.4527,59.4865,53900.0
2013-05-14 12:30:00,70.45,70.48,70.45,70.48,36800.0,59.4865,59.5118,59.4865,59.5118,36800.0
2013-05-14 12:35:00,70.48,70.67,70.48,70.66,81100.0,59.5118,59.6723,59.5118,59.6638,81100.0
2013-05-14 12:40:00,70.66,70.86,70.66,70.86,126000.0,59.6638,59.8327,59.6638,59.8327,126000.0
2013-05-14 12:45:00,70.85,70.91,70.77,70.85,102600.0,59.8242,59.8749,59.7567,59.8242,102600.0
2013-05-14 12:50:00,70.84,70.94,70.84,70.94,82600.0,59.8158,59.9002,59.8158,59.9002,82600.0
2013-05-14 12:55:00,70.94,71.27,70.93,71.27,276100.0,59.9002,60.1789,59.8918,60.1789,276100.0
2013-05-14 13:00:00,71.26,71.3,71.13,71.2,125500.0,60.1704,60.2042,60.0607,60.1198,125500.0
2013-05-14 13:05:00,71.19,71.42,71.18,71.35,109100.0,60.1113,60.3055,60.1029,60.2464,109100.0
2013-05-14 13:10:00,71.34,71.45,71.31,71.39,107700.0,60.238,60.3309,60.2127,60.2802,107700.0
2013-05-14 13:15:00,71.38,71.39,71.26,71.27,52100.0,60.2718,60.2802,60.1704,60.1789,52100.0
2013-05-14 13:20:00,71.27,71.29,71.21,71.21,31400.0,60.1789,60.1958,60.1282,60.1282,31400.0
2013-05-14 13:25:00,71.2,71.28,71.13,71.28,41700.0,60.1198,60.1873,60.0607,60.1873,41700.0
2013-05-14 13:30:00,71.28,71.34,71.23,71.29,49000.0,60.1873,60.238,60.1451,60.1958,49000.0
2013-05-14 13:35:00,71.29,71.3,71.23,71.24,35100.0,60.1958,60.2042,60.1451,60.1535,35100.0
2013-05-14 13:40:00,71.23,71.24,71.18,71.2,23600.0,60.1451,60.1535,60.1029,60.1198,23600.0
2013-05-14 13:45:00,71.21,71.23,71.2,71.2,16200.0,60.1282,60.1451,60.1198,60.1198,16200.0
2013-05-14 13:50:00,71.2,71.29,71.17,71.21,73700.0,60.1198,60.1958,60.0944,60.1282,73700.0
2013-05-14 13:55:00,71.21,71.21,71.11,71.12,22600.0,60.1282,60.1282,60.0438,60.0522,22600.0
2013-05-14 14:00:00,71.13,71.16,71.07,71.14,43000.0,60.0607,60.086,60.01,60.0691,43000.0
2013-05-14 14:05:00,71.15,71.25,71.15,71.17,29300.0,60.0776,60.162,60.0776,60.0944,29300.0
2013-05-14 14:10:00,71.17,71.28,71.17,71.26,28000.0,60.0944,60.1873,60.0944,60.1704,28000.0
2013-05-14 14:15:00,71.25,71.28,71.23,71.25,16700.0,60.162,60.1873,60.1451,60.162,16700.0
2013-05-14 14:20:00,71.25,71.27,71.22,71.22,20800.0,60.162,60.1789,60.1367,60.1367,20800.0
2013-05-14 14:25:00,71.23,71.31,71.22,71.31,38200.0,60.1451,60.2127,60.1367,60.2127,38200.0
2013-05-14 14:30:00,71.31,71.32,71.28,71.29,24600.0,60.2127,60.2211,60.1873,60.1958,24600.0
2013-05-14 14:35:00,71.3,71.31,71.27,71.27,57200.0,60.2042,60.2127,60.1789,60.1789,57200.0
2013-05-14 14:40:00,71.28,71.31,71.22,71.24,49500.0,60.1873,60.2127,60.1367,60.1535,49500.0
2013-05-14 14:45:00,71.25,71.25,71.2,71.23,41600.0,60.162,60.162,60.1198,60.1451,41600.0
2013-05-14 14:50:00,71.23,71.24,71.15,71.18,45300.0,60.1451,60.1535,60.0776,60.1029,45300.0
2013-05-14 14:55:00,71.18,71.21,71.08,71.11,64300.0,60.1029,60.1282,60.0184,60.0438,64300.0
2013-05-14 15:00:00,71.11,71.22,71.07,71.18,49000.0,60.0438,60.1367,60.01,60.1029,49000.0
2013-05-14 15:05:00,71.18,71.24,71.16,71.23,49500.0,60.1029,60.1535,60.086,60.1451,49500.0
2013-05-14 15:10:00,71.24,71.25,71.14,71.16,84200.0,60.1535,60.162,60.0691,60.086,84200.0
2013-05-14 15:15:00,71.16,71.22,71.15,71.22,55400.0,60.086,60.1367,60.0776,60.1367,55400.0
2013-05-14 15:20:00,71.21,71.22,71.17,71.22,30100.0,60.1282,60.1367,60.0944,60.1367,30100.0
2013-05-14 15:25:00,71.22,71.23,71.16,71.19,34900.0,60.1367,60.1451,60.086,60.1113,34900.0
2013-05-14 15:30:00,71.19,71.25,71.16,71.24,52500.0,60.1113,60.162,60.086,60.1535,52500.0
2013-05-14 15:35:00,71.24,71.4,71.23,71.4,127600.0,60.1535,60.2886,60.1451,60.2886,127600.0
2013-05-14 15:40:00,71.4,71.5,71.4,71.5,160000.0,60.2886,60.3731,60.2886,60.3731,160000.0
2013-05-14 15:45:00,71.5,71.61,71.48,71.61,213800.0,60.3731,60.466,60.3562,60.466,213800.0
2013-05-14 15:50:00,71.61,71.61,71.48,71.53,198300.0,60.466,60.466,60.3562,60.3984,198300.0
2013-05-14 15:55:00,71.53,71.54,71.46,71.52,286300.0,60.3984,60.4069,60.3393,60.39,286300.0
2013-05-15 09:30:00,71.33,71.64,71.33,71.55,84800.0,60.2295,60.4913,60.2295,60.4153,84800.0
2013-05-15 09:35:00,71.55,71.79,71.5,71.78,71200.0,60.4153,60.618,60.3731,60.6095,71200.0
2013-05-15 09:40:00,71.78,71.95,71.76,71.91,103300.0,60.6095,60.7531,60.5926,60.7193,103300.0
2013-05-15 09:45:00,71.91,72.1,71.91,72.0,91000.0,60.7193,60.8797,60.7193,60.7953,91000.0
2013-05-15 09:50:00,72.0,72.31,71.93,72.03,133700.0,60.7953,61.057,60.7362,60.8206,133700.0
2013-05-15 09:55:00,72.02,72.23,72.0,72.08,75400.0,60.8122,60.9895,60.7953,60.8628,75400.0
2013-05-15 10:00:00,72.08,72.32,72.06,72.27,81400.0,60.8628,61.0655,60.8459,61.0233,81400.0
2013-05-15 10:05:00,72.27,72.32,72.19,72.2,57900.0,61.0233,61.0655,60.9557,60.9642,57900.0
2013-05-15 10:10:00,72.21,72.3,72.18,72.3,69500.0,60.9726,61.0486,60.9473,61.0486,69500.0
2013-05-15 10:15:00,72.29,72.32,72.2,72.24,61000.0,61.0401,61.0655,60.9642,60.9979,61000.0
2013-05-15 10:20:00,72.24,72.25,72.16,72.18,65600.0,60.9979,61.0064,60.9304,60.9473,65600.0
2013-05-15 10:25:00,72.17,72.2,72.1,72.14,41900.0,60.9388,60.9642,60.8797,60.9135,41900.0
2013-05-15 10:30:00,72.13,72.25,72.13,72.21,44000.0,60.905,61.0064,60.905,60.9726,44000.0
2013-05-15 10:35:00,72.21,72.4,72.2,72.4,93100.0,60.9726,61.133,60.9642,61.133,93100.0
2013-05-15 10:40:00,72.4,72.45,72.31,72.33,140200.0,61.133,61.1752,61.057,61.0739,140200.0
2013-05-15 10:45:00,72.33,72.36,72.27,72.27,57100.0,61.0739,61.0993,61.0233,61.0233,57100.0
2013-05-15 10:50:00,72.27,72.36,72.24,72.33,49500.0,61.0233,61.0993,60.9979,61.0739,49500.0
2013-05-15 10:55:00,72.34,72.45,72.33,72.45,33500.0,61.0824,61.1752,61.0739,61.1752,33500.0
2013-05-15 11:00:00,72.44,72.59,72.42,72.57,76200.0,61.1668,61.2935,61.1499,61.2766,76200.0
2013-05-15 11:05:00,72.57,72.63,72.53,72.57,78400.0,61.2766,61.3272,61.2428,61.2766,78400.0
2013-05-15 11:10:00,72.56,72.83,72.55,72.79,160100.0,61.2681,61.4961,61.2597,61.4623,160100.0
2013-05-15 11:15:00,72.78,72.89,72.78,72.8,65600.0,61.4539,61.5468,61.4539,61.4708,65600.0
2013-05-15 11:20:00,72.8,72.88,72.78,72.81,44300.0,61.4708,61.5383,61.4539,61.4792,44300.0
2013-05-15 11:25:00,72.81,72.81,72.73,72.76,55600.0,61.4792,61.4792,61.4117,61.437,55600.0
2013-05-15 11:30:00,72.76,72.78,72.71,72.75,32000.0,61.437,61.4539,61.3948,61.4286,32000.0
2013-05-15 11:35:00,72.75,72.91,72.75,72.89,64900.0,61.4286,61.5637,61.4286,61.5468,64900.0
2013-05-15 11:40:00,72.9,72.92,72.86,72.9,33900.0,61.5552,61.5721,61.5214,61.5552,33900.0
2013-05-15 11:45:00,72.9,72.92,72.86,72.87,45700.0,61.5552,61.5721,61.5214,61.5299,45700.0
2013-05-15 11:50:00,72.85,72.93,72.8,72.89,48400.0,61.513,61.5805,61.4708,61.5468,48400.0
2013-05-15 11:55:00,72.89,72.97,72.89,72.93,22300.0,61.5468,61.6143,61.5468,61.5805,22300.0
2013-05-15 12:00:00,72.93,72.93,72.87,72.9,36500.0,61.5805,61.5805,61.5299,61.5552,36500.0
2013-05-15 12:05:00,72.9,73.04,72.89,73.03,88100.0,61.5552,61.6734,61.5468,61.665,88100.0
2013-05-15 12:10:00,73.02,73.03,72.94,73.03,56900.0,61.6565,61.665,61.589,61.665,56900.0
2013-05-15 12:15:00,73.03,73.04,72.9,72.93,60500.0,61.665,61.6734,61.5552,61.5805,60500.0
2013-05-15 12:20:00,72.93,72.95,72.86,72.89,54500.0,61.5805,61.5974,61.5214,61.5468,54500.0
2013-05-15 12:25:00,72.88,72.93,72.87,72.92,58000.0,61.5383,61.5805,61.5299,61.5721,58000.0
2013-05-15 12:30:00,72.93,72.97,72.92,72.95,19000.0,61.5805,61.6143,61.5721,61.5974,19000.0
2013-05-15 12:35:00,72.95,72.96,72.9,72.93,31500.0,61.5974,61.6059,61.5552,61.5805,31500.0
2013-05-15 12:40:00,72.93,72.95,72.83,72.85,49100.0,61.5805,61.5974,61.4961,61.513,49100.0
2013-05-15 12:45:00,72.85,72.94,72.84,72.93,27700.0,61.513,61.589,61.5046,61.5805,27700.0
2013-05-15 12:50:00,72.93,72.94,72.85,72.85,25500.0,61.5805,61.589,61.513,61.513,25500.0
2013-05-15 12:55:00,72.85,72.85,72.74,72.74,39300.0,61.513,61.513,61.4201,61.4201,39300.0
2013-05-15 13:00:00,72.74,72.77,72.67,72.76,72800.0,61.4201,61.4454,61.361,61.437,72800.0
2013-05-15 13:05:00,72.77,72.81,72.75,72.79,26700.0,61.4454,61.4792,61.4286,61.4623,26700.0
2013-05-15 13:10:00,72.79,72.84,72.79,72.82,24100.0,61.4623,61.5046,61.4623,61.4877,24100.0
2013-05-15 13:15:00,72.81,72.82,72.69,72.7,20200.0,61.4792,61.4877,61.3779,61.3863,20200.0
2013-05-15 13:20:00,72.7,72.73,72.66,72.69,36000.0,61.3863,61.4117,61.3526,61.3779,36000.0
2013-05-15 13:25:00,72.69,72.69,72.65,72.68,18600.0,61.3779,61.3779,61.3441,61.3695,18600.0
2013-05-15 13:30:00,72.67,72.72,72.63,72.71,42200.0,61.361,61.4032,61.3272,61.3948,42200.0
2013-05-15 13:35:00,72.71,72.8,72.7,72.78,50200.0,61.3948,61.4708,61.3863,61.4539,50200.0
2013-05-15 13:40:00,72.78,72.8,72.69,72.69,16600.0,61.4539,61.4708,61.3779,61.3779,16600.0
2013-05-15 13:45:00,72.69,72.69,72.6,72.62,39100.0,61.3779,61.3779,61.3019,61.3188,39100.0
2013-05-15 13:50:00,72.61,72.65,72.57,72.58,42900.0,61.3103,61.3441,61.2766,61.285,42900.0
2013-05-15 13:55:00,72.58,72.59,72.46,72.46,34200.0,61.285,61.2935,61.1837,61.1837,34200.0
2013-05-15 14:00:00,72.46,72.57,72.46,72.57,33800.0,61.1837,61.2766,61.1837,61.2766,33800.0
2013-05-15 14:05:00,72.55,72.58,72.54,72.56,27400.0,61.2597,61.285,61.2512,61.2681,27400.0
2013-05-15 14:10:00,72.57,72.57,72.53,72.56,35500.0,61.2766,61.2766,61.2428,61.2681,35500.0
2013-05-15 14:15:00,72.56,72.56,72.46,72.47,50300.0,61.2681,61.2681,61.1837,61.1921,50300.0
2013-05-15 14:20:00,72.46,72.47,72.29,72.37,105200.0,61.1837,61.1921,61.0401,61.1077,105200.0
2013-05-15 14:25:00,72.36,72.55,72.34,72.55,74800.0,61.0993,61.2597,61.0824,61.2597,74800.0
2013-05-15 14:30:00,72.55,72.55,72.47,72.48,37100.0,61.2597,61.2597,61.1921,61.2006,37100.0
2013-05-15 14:35:00,72.48,72.51,72.42,72.42,28800.0,61.2006,61.2259,61.1499,61.1499,28800.0
2013-05-15 14:40:00,72.43,72.49,72.42,72.42,57700.0,61.1584,61.209,61.1499,61.1499,57700.0
2013-05-15 14:45:00,72.42,72.49,72.35,72.45,50300.0,61.1499,61.209,61.0908,61.1752,50300.0
2013-05-15 14:50:00,72.44,72.46,72.36,72.46,51700.0,61.1668,61.1837,61.0993,61.1837,51700.0
2013-05-15 14:55:00,72.45,72.49,72.41,72.47,35500.0,61.1752,61.209,61.1415,61.1921,35500.0
2013-05-15 15:00:00,72.46,72.48,72.41,72.48,36800.0,61.1837,61.2006,61.1415,61.2006,36800.0
2013-05-15 15:05:00,72.48,72.55,72.44,72.54,57200.0,61.2006,61.2597,61.1668,61.2512,57200.0
2013-05-15 15:10:00,72.55,72.74,72.55,72.69,75700.0,61.2597,61.4201,61.2597,61.3779,75700.0
2013-05-15 15:15:00,72.7,72.7,72.57,72.6,53200.0,61.3863,61.3863,61.2766,61.3019,53200.0
2013-05-15 15:20:00,72.6,72.62,72.53,72.61,42900.0,61.3019,61.3188,61.2428,61.3103,42900.0
2013-05-15 15:25:00,72.62,72.68,72.6,72.66,32900.0,61.3188,61.3695,61.3019,61.3526,32900.0
2013-05-15 15:30:00,72.67,72.73,72.66,72.72,74200.0,61.361,61.4117,61.3526,61.4032,74200.0
2013-05-15 15:35:00,72.72,72.8,72.72,72.79,65000.0,61.4032,61.4708,61.4032,61.4623,65000.0
2013-05-15 15:40:00,72.79,72.8,72.73,72.74,53600.0,61.4623,61.4708,61.4117,61.4201,53600.0
2013-05-15 15:45:00,72.74,72.82,72.74,72.76,105000.0,61.4201,61.4877,61.4201,61.437,105000.0
2013-05-15 15:50:00,72.75,72.81,72.75,72.81,116200.0,61.4286,61.4792,61.4286,61.4792,116200.0
2013-05-15 15:55:00,72.81,72.83,72.76,72.77,323600.0,61.4792,61.4961,61.437,61.4454,323600.0
2013-05-16 09:30:00,72.61,72.63,72.53,72.61,65800.0,61.3103,61.3272,61.2428,61.3103,65800.0
2013-05-16 09:35:00,72.62,72.7,72.58,72.7,43600.0,61.3188,61.3863,61.285,61.3863,43600.0
2013-05-16 09:40:00,72.69,72.69,72.59,72.64,38900.0,61.3779,61.3779,61.2935,61.3357,38900.0
2013-05-16 09:45:00,72.64,72.78,72.57,72.77,69900.0,61.3357,61.4539,61.2766,61.4454,69900.0
2013-05-16 09:50:00,72.77,72.9,72.71,72.87,31500.0,61.4454,61.5552,61.3948,61.5299,31500.0
2013-05-16 09:55:00,72.88,72.89,72.72,72.77,30200.0,61.5383,61.5468,61.4032,61.4454,30200.0
2013-05-16 10:00:00,72.79,72.92,72.6,72.6,90800.0,61.4623,61.5721,61.3019,61.3019,90800.0
2013-05-16 10:05:00,72.61,72.61,72.5,72.55,35900.0,61.3103,61.3103,61.2175,61.2597,35900.0
2013-05-16 10:10:00,72.54,72.69,72.54,72.68,76100.0,61.2512,61.3779,61.2512,61.3695,76100.0
2013-05-16 10:15:00,72.69,72.73,72.61,72.68,89000.0,61.3779,61.4117,61.3103,61.3695,89000.0
2013-05-16 10:20:00,72.68,72.74,72.63,72.74,55000.0,61.3695,61.4201,61.3272,61.4201,55000.0
2013-05-16 10:25:00,72.73,72.79,72.67,72.76,46400.0,61.4117,61.4623,61.361,61.437,46400.0
2013-05-16 10:30:00,72.76,72.81,72.72,72.72,72000.0,61.437,61.4792,61.4032,61.4032,72000.0
2013-05-16 10:35:00,72.72,72.89,72.72,72.86,41700.0,61.4032,61.5468,61.4032,61.5214,41700.0
2013-05-16 10:40:00,72.85,72.91,72.82,72.84,57600.0,61.513,61.5637,61.4877,61.5046,57600.0
2013-05-16 10:45:00,72.84,72.84,72.75,72.75,52100.0,61.5046,61.5046,61.4286,61.4286,52100.0
2013-05-16 10:50:00,72.76,72.82,72.72,72.82,40800.0,61.437,61.4877,61.4032,61.4877,40800.0
2013-05-16 10:55:00,72.82,72.83,72.67,72.68,32700.0,61.4877,61.4961,61.361,61.3695,32700.0
2013-05-16 11:00:00,72.68,72.71,72.66,72.7,15000.0,61.3695,61.3948,61.3526,61.3863,15000.0
2013-05-16 11:05:00,72.69,72.71,72.64,72.68,20900.0,61.3779,61.3948,61.3357,61.3695,20900.0
2013-05-16 11:10:00,72.69,72.84,72.69,72.84,33100.0,61.3779,61.5046,61.3779,61.5046,33100.0
2013-05-16 11:15:00,72.84,72.91,72.8,72.82,37100.0,61.5046,61.5637,61.4708,61.4877,37100.0
2013-05-16 11:20:00,72.82,72.82,72.74,72.76,40800.0,61.4877,61.4877,61.4201,61.437,40800.0
2013-05-16 11:25:00,72.76,72.8,72.73,72.79,24400.0,61.437,61.4708,61.4117,61.4623,24400.0
2013-05-16 11:30:00,72.79,72.85,72.74,72.83,22300.0,61.4623,61.513,61.4201,61.4961,22300.0
2013-05-16 11:35:00,72.83,72.89,72.81,72.89,18800.0,61.4961,61.5468,61.4792,61.5468,18800.0
2013-05-16 11:40:00,72.91,72.92,72.84,72.86,45600.0,61.5637,61.5721,61.5046,61.5214,45600.0
2013-05-16 11:45:00,72.87,72.94,72.86,72.93,19800.0,61.5299,61.589,61.5214,61.5805,19800.0
2013-05-16 11:50:00,72.93,72.95,72.9,72.91,30000.0,61.5805,61.5974,61.5552,61.5637,30000.0
2013-05-16 11:55:00,72.9,72.91,72.72,72.73,73600.0,61.5552,61.5637,61.4032,61.4117,73600.0
2013-05-16 12:00:00,72.73,72.75,72.63,72.63,29800.0,61.4117,61.4286,61.3272,61.3272,29800.0
2013-05-16 12:05:00,72.63,72.64,72.52,72.54,17600.0,61.3272,61.3357,61.2344,61.2512,17600.0
2013-05-16 12:10:00,72.54,72.58,72.5,72.54,19300.0,61.2512,61.285,61.2175,61.2512,19300.0
2013-05-16 12:15:00,72.53,72.6,72.51,72.58,20400.0,61.2428,61.3019,61.2259,61.285,20400.0
2013-05-16 12:20:00,72.59,72.59,72.44,72.46,52400.0,61.2935,61.2935,61.1668,61.1837,52400.0
2013-05-16 12:25:00,72.45,72.53,72.45,72.5,20700.0,61.1752,61.2428,61.1752,61.2175,20700.0
2013-05-16 12:30:00,72.49,72.56,72.49,72.56,17200.0,61.209,61.2681,61.209,61.2681,17200.0
2013-05-16 12:35:00,72.57,72.57,72.54,72.57,24100.0,61.2766,61.2766,61.2512,61.2766,24100.0
2013-05-16 12:40:00,72.57,72.62,72.55,72.62,18600.0,61.2766,61.3188,61.2597,61.3188,18600.0
2013-05-16 12:45:00,72.62,72.64,72.58,72.58,36300.0,61.3188,61.3357,61.285,61.285,36300.0
2013-05-16 12:50:00,72.58,72.63,72.57,72.62,22300.0,61.285,61.3272,61.2766,61.3188,22300.0
2013-05-16 12:55:00,72.63,72.71,72.63,72.67,38800.0,61.3272,61.3948,61.3272,61.361,38800.0
2013-05-16 13:00:00,72.67,72.67,72.6,72.62,21900.0,61.361,61.361,61.3019,61.3188,21900.0
2013-05-16 13:05:00,72.6,72.67,72.6,72.65,25500.0,61.3019,61.361,61.3019,61.3441,25500.0
2013-05-16 13:10:00,72.65,72.71,72.65,72.7,23300.0,61.3441,61.3948,61.3441,61.3863,23300.0
2013-05-16 13:15:00,72.7,72.7,72.67,72.7,28700.0,61.3863,61.3863,61.361,61.3863,28700.0
2013-05-16 13:20:00,72.69,72.7,72.63,72.67,27300.0,61.3779,61.3863,61.3272,61.361,27300.0
2013-05-16 13:25:00,72.66,72.67,72.62,72.66,16100.0,61.3526,61.361,61.3188,61.3526,16100.0
2013-05-16 13:30:00,72.66,72.67,72.6,72.62,21400.0,61.3526,61.361,61.3019,61.3188,21400.0
2013-05-16 13:35:00,72.62,72.63,72.54,72.61,19700.0,61.3188,61.3272,61.2512,61.3103,19700.0
2013-05-16 13:40:00,72.6,72.64,72.58,72.63,19800.0,61.3019,61.3357,61.285,61.3272,19800.0
2013-05-16 13:45:00,72.63,72.65,72.6,72.63,24300.0,61.3272,61.3441,61.3019,61.3272,24300.0
2013-05-16 13:50:00,72.63,72.64,72.56,72.6,29800.0,61.3272,61.3357,61.2681,61.3019,29800.0
2013-05-16 13:55:00,72.59,72.61,72.54,72.55,26200.0,61.2935,61.3103,61.2512,61.2597,26200.0
2013-05-16 14:00:00,72.55,72.62,72.53,72.61,39900.0,61.2597,61.3188,61.2428,61.3103,39900.0
2013-05-16 14:05:00,72.61,72.62,72.58,72.61,23900.0,61.3103,61.3188,61.285,61.3103,23900.0
2013-05-16 14:10:00,72.61,72.65,72.55,72.65,65600.0,61.3103,61.3441,61.2597,61.3441,65600.0
2013-05-16 14:15:00,72.66,72.67,72.62,72.67,47800.0,61.3526,61.361,61.3188,61.361,47800.0
2013-05-16 14:20:00,72.67,72.68,72.61,72.63,63200.0,61.361,61.3695,61.3103,61.3272,63200.0
2013-05-16 14:25:00,72.63,72.66,72.59,72.6,35700.0,61.3272,61.3526,61.2935,61.3019,35700.0
2013-05-16 14:30:00,72.59,72.6,72.57,72.58,29100.0,61.2935,61.3019,61.2766,61.285,29100.0
2013-05-16 14:35:00,72.58,72.58,72.54,72.55,18000.0,61.285,61.285,61.2512,61.2597,18000.0
2013-05-16 14:40:00,72.54,72.54,72.46,72.48,32100.0,61.2512,61.2512,61.1837,61.2006,32100.0
2013-05-16 14:45:00,72.48,72.55,72.48,72.55,40600.0,61.2006,61.2597,61.2006,61.2597,40600.0
2013-05-16 14:50:00,72.55,72.56,72.5,72.53,59400.0,61.2597,61.2681,61.2175,61.2428,59400.0
2013-05-16 14:55:00,72.53,72.53,72.43,72.46,33700.0,61.2428,61.2428,61.1584,61.1837,33700.0
2013-05-16 15:00:00,72.46,72.55,72.46,72.53,47600.0,61.1837,61.2597,61.1837,61.2428,47600.0
2013-05-16 15:05:00,72.52,72.55,72.46,72.47,55300.0,61.2344,61.2597,61.1837,61.1921,55300.0
2013-05-16 15:10:00,72.47,72.51,72.44,72.5,50400.0,61.1921,61.2259,61.1668,61.2175,50400.0
2013-05-16 15:15:00,72.5,72.51,72.31,72.32,50800.0,61.2175,61.2259,61.057,61.0655,50800.0
2013-05-16 15:20:00,72.32,72.34,72.21,72.25,60600.0,61.0655,61.0824,60.9726,61.0064,60600.0
2013-05-16 15:25:00,72.25,72.36,72.23,72.35,81600.0,61.0064,61.0993,60.9895,61.0908,81600.0
2013-05-16 15:30:00,72.35,72.35,72.25,72.31,62100.0,61.0908,61.0908,61.0064,61.057,62100.0
2013-05-16 15:35:00,72.3,72.32,72.15,72.17,99700.0,61.0486,61.0655,60.9219,60.9388,99700.0
2013-05-16 15:40:00,72.15,72.29,72.15,72.29,60300.0,60.9219,61.0401,60.9219,61.0401,60300.0
2013-05-16 15:45:00,72.28,72.33,72.13,72.16,90100.0,61.0317,61.0739,60.905,60.9304,90100.0
2013-05-16 15:50:00,72.16,72.26,72.16,72.18,89300.0,60.9304,61.0148,60.9304,60.9473,89300.0
2013-05-16 15:55:00,72.18,72.26,72.18,72.22,218300.0,60.9473,61.0148,60.9473,60.981,218300.0
2013-05-17 09:30:00,72.28,72.79,72.26,72.77,418000.0,61.0317,61.4623,61.0148,61.4454,418000.0
2013-05-17 09:35:00,72.76,72.77,72.42,72.53,38000.0,61.437,61.4454,61.1499,61.2428,38000.0
2013-05-17 09:40:00,72.56,72.56,72.39,72.47,34600.0,61.2681,61.2681,61.1246,61.1921,34600.0
2013-05-17 09:45:00,72.47,72.47,72.3,72.35,27500.0,61.1921,61.1921,61.0486,61.0908,27500.0
2013-05-17 09:50:00,72.33,72.61,72.3,72.41,42400.0,61.0739,61.3103,61.0486,61.1415,42400.0
2013-05-17 09:55:00,72.45,72.68,72.38,72.64,34000.0,61.1752,61.3695,61.1161,61.3357,34000.0
2013-05-17 10:00:00,72.63,72.9,72.63,72.83,57500.0,61.3272,61.5552,61.3272,61.4961,57500.0
2013-05-17 10:05:00,72.82,72.99,72.82,72.98,49100.0,61.4877,61.6312,61.4877,61.6228,49100.0
2013-05-17 10:10:00,72.97,73.03,72.84,73.0,120500.0,61.6143,61.665,61.5046,61.6397,120500.0
2013-05-17 10:15:00,73.0,73.07,72.99,72.99,55000.0,61.6397,61.6988,61.6312,61.6312,55000.0
2013-05-17 10:20:00,72.98,73.18,72.95,73.07,64200.0,61.6228,61.7916,61.5974,61.6988,64200.0
2013-05-17 10:25:00,73.07,73.08,72.96,72.98,45500.0,61.6988,61.7072,61.6059,61.6228,45500.0
2013-05-17 10:30:00,72.99,73.11,72.99,73.11,38700.0,61.6312,61.7325,61.6312,61.7325,38700.0
2013-05-17 10:35:00,73.1,73.1,72.96,72.97,40000.0,61.7241,61.7241,61.6059,61.6143,40000.0
2013-05-17 10:40:00,72.98,73.01,72.92,73.01,49800.0,61.6228,61.6481,61.5721,61.6481,49800.0
2013-05-17 10:45:00,73.01,73.01,72.94,72.99,28200.0,61.6481,61.6481,61.589,61.6312,28200.0
2013-05-17 10:50:00,72.99,73.01,72.83,72.84,52600.0,61.6312,61.6481,61.4961,61.5046,52600.0
2013-05-17 10:55:00,72.84,72.89,72.78,72.78,40100.0,61.5046,61.5468,61.4539,61.4539,40100.0
2013-05-17 11:00:00,72.78,72.87,72.76,72.83,42100.0,61.4539,61.5299,61.437,61.4961,42100.0
2013-05-17 11:05:00,72.82,72.85,72.76,72.84,42300.0,61.4877,61.513,61.437,61.5046,42300.0
2013-05-17 11:10:00,72.84,72.99,72.82,72.97,68500.0,61.5046,61.6312,61.4877,61.6143,68500.0
2013-05-17 11:15:00,72.98,73.08,72.98,73.04,40100.0,61.6228,61.7072,61.6228,61.6734,40100.0
2013-05-17 11:20:00,73.06,73.1,72.98,73.1,33400.0,61.6903,61.7241,61.6228,61.7241,33400.0
2013-05-17 11:25:00,73.11,73.2,73.08,73.17,64600.0,61.7325,61.8085,61.7072,61.7832,64600.0
2013-05-17 11:30:00,73.17,73.28,73.17,73.27,74500.0,61.7832,61.8761,61.7832,61.8676,74500.0
2013-05-17 11:35:00,73.27,73.3,73.21,73.26,63900.0,61.8676,61.893,61.817,61.8592,63900.0
2013-05-17 11:40:00,73.26,73.31,73.23,73.31,32400.0,61.8592,61.9014,61.8339,61.9014,32400.0
2013-05-17 11:45:00,73.3,73.31,73.23,73.25,34200.0,61.893,61.9014,61.8339,61.8507,34200.0
2013-05-17 11:50:00,73.25,73.29,73.15,73.16,57500.0,61.8507,61.8845,61.7663,61.7748,57500.0
2013-05-17 11:55:00,73.16,73.19,73.02,73.07,54200.0,61.7748,61.8001,61.6565,61.6988,54200.0
2013-05-17 12:00:00,73.07,73.09,73.03,73.09,34800.0,61.6988,61.7156,61.665,61.7156,34800.0
2013-05-17 12:05:00,73.09,73.12,73.07,73.07,37500.0,61.7156,61.741,61.6988,61.6988,37500.0
2013-05-17 12:10:00,73.08,73.1,73.02,73.07,59800.0,61.7072,61.7241,61.6565,61.6988,59800.0
2013-05-17 12:15:00,73.06,73.12,73.06,73.12,75400.0,61.6903,61.741,61.6903,61.741,75400.0
2013-05-17 12:20:00,73.12,73.13,73.0,73.02,43800.0,61.741,61.7494,61.6397,61.6565,43800.0
2013-05-17 12:25:00,73.01,73.08,73.0,73.06,22400.0,61.6481,61.7072,61.6397,61.6903,22400.0
2013-05-17 12:30:00,73.06,73.09,73.03,73.09,16300.0,61.6903,61.7156,61.665,61.7156,16300.0
2013-05-17 12:35:00,73.09,73.11,73.0,73.02,18700.0,61.7156,61.7325,61.6397,61.6565,18700.0
2013-05-17 12:40:00,73.02,73.05,73.0,73.05,16400.0,61.6565,61.6819,61.6397,61.6819,16400.0
2013-05-17 12:45:00,73.04,73.11,73.04,73.1,36400.0,61.6734,61.7325,61.6734,61.7241,36400.0
2013-05-17 12:50:00,73.09,73.11,73.0,73.01,30200.0,61.7156,61.7325,61.6397,61.6481,30200.0
2013-05-17 12:55:00,73.01,73.04,73.0,73.01,19200.0,61.6481,61.6734,61.6397,61.6481,19200.0
2013-05-17 13:00:00,73.01,73.05,72.99,73.01,32100.0,61.6481,61.6819,61.6312,61.6481,32100.0
2013-05-17 13:05:00,73.01,73.03,72.99,73.0,29600.0,61.6481,61.665,61.6312,61.6397,29600.0
2013-05-17 13:10:00,73.01,73.03,73.0,73.02,16100.0,61.6481,61.665,61.6397,61.6565,16100.0
2013-05-17 13:15:00,73.01,73.02,72.99,72.99,31400.0,61.6481,61.6565,61.6312,61.6312,31400.0
2013-05-17 13:20:00,73.0,73.02,72.99,73.01,44500.0,61.6397,61.6565,61.6312,61.6481,44500.0
2013-05-17 13:25:00,73.01,73.04,73.0,73.01,32900.0,61.6481,61.6734,61.6397,61.6481,32900.0
2013-05-17 13:30:00,73.01,73.01,72.95,73.01,24600.0,61.6481,61.6481,61.5974,61.6481,24600.0
2013-05-17 13:35:00,73.02,73.05,73.01,73.05,28600.0,61.6565,61.6819,61.6481,61.6819,28600.0
2013-05-17 13:40:00,73.05,73.1,73.05,73.08,28100.0,61.6819,61.7241,61.6819,61.7072,28100.0
2013-05-17 13:45:00,73.07,73.09,73.05,73.06,26200.0,61.6988,61.7156,61.6819,61.6903,26200.0
2013-05-17 13:50:00,73.05,73.05,73.01,73.01,19600.0,61.6819,61.6819,61.6481,61.6481,19600.0
2013-05-17 13:55:00,73.01,73.05,73.01,73.05,13400.0,61.6481,61.6819,61.6481,61.6819,13400.0
2013-05-17 14:00:00,73.05,73.09,73.04,73.04,40900.0,61.6819,61.7156,61.6734,61.6734,40900.0
2013-05-17 14:05:00,73.04,73.05,73.01,73.03,21400.0,61.6734,61.6819,61.6481,61.665,21400.0
2013-05-17 14:10:00,73.04,73.09,73.03,73.04,32800.0,61.6734,61.7156,61.665,61.6734,32800.0
2013-05-17 14:15:00,73.04,73.11,73.03,73.1,27900.0,61.6734,61.7325,61.665,61.7241,27900.0
2013-05-17 14:20:00,73.09,73.15,73.07,73.14,29800.0,61.7156,61.7663,61.6988,61.7579,29800.0
2013-05-17 14:25:00,73.15,73.2,73.14,73.16,26300.0,61.7663,61.8085,61.7579,61.7748,26300.0
2013-05-17 14:30:00,73.16,73.2,73.15,73.18,36200.0,61.7748,61.8085,61.7663,61.7916,36200.0
2013-05-17 14:35:00,73.18,73.19,73.15,73.19,20700.0,61.7916,61.8001,61.7663,61.8001,20700.0
2013-05-17 14:40:00,73.19,73.22,73.17,73.19,42200.0,61.8001,61.8254,61.7832,61.8001,42200.0
2013-05-17 14:45:00,73.19,73.24,73.18,73.22,73600.0,61.8001,61.8423,61.7916,61.8254,73600.0
2013-05-17 14:50:00,73.22,73.29,73.21,73.27,66500.0,61.8254,61.8845,61.817,61.8676,66500.0
2013-05-17 14:55:00,73.27,73.33,73.27,73.33,51200.0,61.8676,61.9183,61.8676,61.9183,51200.0
2013-05-17 15:00:00,73.33,73.38,73.3,73.34,65300.0,61.9183,61.9605,61.893,61.9267,65300.0
2013-05-17 15:05:00,73.34,73.34,73.22,73.22,62000.0,61.9267,61.9267,61.8254,61.8254,62000.0
2013-05-17 15:10:00,73.22,73.26,73.19,73.22,104400.0,61.8254,61.8592,61.8001,61.8254,104400.0
2013-05-17 15:15:00,73.22,73.25,73.2,73.21,46700.0,61.8254,61.8507,61.8085,61.817,46700.0
2013-05-17 15:20:00,73.22,73.3,73.2,73.28,74000.0,61.8254,61.893,61.8085,61.8761,74000.0
2013-05-17 15:25:00,73.3,73.32,73.26,73.28,69500.0,61.893,61.9099,61.8592,61.8761,69500.0
2013-05-17 15:30:00,73.27,73.31,73.25,73.3,78900.0,61.8676,61.9014,61.8507,61.893,78900.0
2013-05-17 15:35:00,73.3,73.34,73.23,73.26,158800.0,61.893,61.9267,61.8339,61.8592,158800.0
2013-05-17 15:40:00,73.26,73.35,73.26,73.33,74900.0,61.8592,61.9352,61.8592,61.9183,74900.0
2013-05-17 15:45:00,73.34,73.34,73.27,73.27,176000.0,61.9267,61.9267,61.8676,61.8676,176000.0
2013-05-17 15:50:00,73.28,73.3,73.22,73.23,128700.0,61.8761,61.893,61.8254,61.8339,128700.0
2013-05-17 15:55:00,73.23,73.31,73.2,73.29,274200.0,61.8339,61.9014,61.8085,61.8845,274200.0
2013-05-20 09:30:00,73.31,73.82,73.22,73.74,114700.0,61.9014,62.332,61.8254,62.2645,114700.0
2013-05-20 09:35:00,73.78,73.86,73.72,73.84,96100.0,62.2983,62.3658,62.2476,62.3489,96100.0
2013-05-20 09:40:00,73.83,73.87,73.68,73.86,80200.0,62.3405,62.3743,62.2138,62.3658,80200.0
2013-05-20 09:45:00,73.85,73.94,73.68,73.73,113400.0,62.3574,62.4334,62.2138,62.2561,113400.0
2013-05-20 09:50:00,73.73,73.77,73.66,73.7,80500.0,62.2561,62.2898,62.1969,62.2307,80500.0
2013-05-20 09:55:00,73.7,73.83,73.69,73.81,50500.0,62.2307,62.3405,62.2223,62.3236,50500.0
2013-05-20 10:00:00,73.8,74.0,73.79,73.98,65300.0,62.3152,62.484,62.3067,62.4671,65300.0
2013-05-20 10:05:00,73.98,74.21,73.96,74.16,123700.0,62.4671,62.6614,62.4503,62.6191,123700.0
2013-05-20 10:10:00,74.17,74.17,74.03,74.03,77100.0,62.6276,62.6276,62.5094,62.5094,77100.0
2013-05-20 10:15:00,74.03,74.15,74.01,74.12,53600.0,62.5094,62.6107,62.4925,62.5854,53600.0
2013-05-20 10:20:00,74.12,74.2,74.05,74.11,73200.0,62.5854,62.6529,62.5263,62.5769,73200.0
2013-05-20 10:25:00,74.12,74.15,74.05,74.14,98700.0,62.5854,62.6107,62.5263,62.6022,98700.0
2013-05-20 10:30:00,74.15,74.2,74.13,74.19,66000.0,62.6107,62.6529,62.5938,62.6445,66000.0
2013-05-20 10:35:00,74.19,74.2,74.11,74.13,50700.0,62.6445,62.6529,62.5769,62.5938,50700.0
2013-05-20 10:40:00,74.13,74.24,74.13,74.22,84100.0,62.5938,62.6867,62.5938,62.6698,84100.0
2013-05-20 10:45:00,74.22,74.26,74.19,74.21,50800.0,62.6698,62.7036,62.6445,62.6614,50800.0
2013-05-20 10:50:00,74.21,74.28,74.16,74.28,54400.0,62.6614,62.7205,62.6191,62.7205,54400.0
2013-05-20 10:55:00,74.27,74.28,74.21,74.27,46400.0,62.712,62.7205,62.6614,62.712,46400.0
2013-05-20 11:00:00,74.27,74.41,74.27,74.41,58400.0,62.712,62.8302,62.712,62.8302,58400.0
2013-05-20 11:05:00,74.4,74.4,74.29,74.29,34600.0,62.8218,62.8218,62.7289,62.7289,34600.0
2013-05-20 11:10:00,74.29,74.3,74.22,74.25,67300.0,62.7289,62.7373,62.6698,62.6951,67300.0
2013-05-20 11:15:00,74.26,74.36,74.25,74.35,42100.0,62.7036,62.788,62.6951,62.7796,42100.0
2013-05-20 11:20:00,74.35,74.43,74.32,74.4,50900.0,62.7796,62.8471,62.7542,62.8218,50900.0
2013-05-20 11:25:00,74.39,74.45,74.36,74.45,60200.0,62.8133,62.864,62.788,62.864,60200.0
2013-05-20 11:30:00,74.46,74.51,74.44,74.51,48300.0,62.8724,62.9147,62.8556,62.9147,48300.0
2013-05-20 11:35:00,74.51,74.52,74.38,74.41,49200.0,62.9147,62.9231,62.8049,62.8302,49200.0
2013-05-20 11:40:00,74.42,74.5,74.42,74.5,18800.0,62.8387,62.9062,62.8387,62.9062,18800.0
2013-05-20 11:45:00,74.49,74.5,74.42,74.46,48900.0,62.8978,62.9062,62.8387,62.8724,48900.0
2013-05-20 11:50:00,74.47,74.5,74.41,74.42,50500.0,62.8809,62.9062,62.8302,62.8387,50500.0
2013-05-20 11:55:00,74.42,74.42,74.33,74.38,75500.0,62.8387,62.8387,62.7627,62.8049,75500.0
2013-05-20 12:00:00,74.39,74.45,74.39,74.44,24300.0,62.8133,62.864,62.8133,62.8556,24300.0
2013-05-20 12:05:00,74.44,74.47,74.42,74.45,26300.0,62.8556,62.8809,62.8387,62.864,26300.0
2013-05-20 12:10:00,74.45,74.54,74.45,74.51,49400.0,62.864,62.94,62.864,62.9147,49400.0
2013-05-20 12:15:00,74.5,74.51,74.42,74.42,70800.0,62.9062,62.9147,62.8387,62.8387,70800.0
2013-05-20 12:20:00,74.42,74.45,74.39,74.41,77200.0,62.8387,62.864,62.8133,62.8302,77200.0
2013-05-20 12:25:00,74.41,74.41,74.4,74.41,16100.0,62.8302,62.8302,62.8218,62.8302,16100.0
2013-05-20 12:30:00,74.41,74.44,74.41,74.42,116300.0,62.8302,62.8556,62.8302,62.8387,116300.0
2013-05-20 12:35:00,74.41,74.41,74.28,74.29,54600.0,62.8302,62.8302,62.7205,62.7289,54600.0
2013-05-20 12:40:00,74.28,74.44,74.28,74.44,20100.0,62.7205,62.8556,62.7205,62.8556,20100.0
2013-05-20 12:45:00,74.44,74.44,74.38,74.41,17700.0,62.8556,62.8556,62.8049,62.8302,17700.0
2013-05-20 12:50:00,74.41,74.43,74.4,74.43,16300.0,62.8302,62.8471,62.8218,62.8471,16300.0
2013-05-20 12:55:00,74.43,74.43,74.37,74.42,12200.0,62.8471,62.8471,62.7965,62.8387,12200.0
2013-05-20 13:00:00,74.42,74.45,74.38,74.44,26500.0,62.8387,62.864,62.8049,62.8556,26500.0
2013-05-20 13:05:00,74.44,74.48,74.43,74.48,23100.0,62.8556,62.8893,62.8471,62.8893,23100.0
2013-05-20 13:10:00,74.47,74.49,74.43,74.45,23800.0,62.8809,62.8978,62.8471,62.864,23800.0
2013-05-20 13:15:00,74.45,74.48,74.36,74.36,29400.0,62.864,62.8893,62.788,62.788,29400.0
2013-05-20 13:20:00,74.36,74.38,74.31,74.33,31200.0,62.788,62.8049,62.7458,62.7627,31200.0
2013-05-20 13:25:00,74.34,74.37,74.28,74.34,30900.0,62.7711,62.7965,62.7205,62.7711,30900.0
2013-05-20 13:30:00,74.35,74.38,74.32,74.37,26600.0,62.7796,62.8049,62.7542,62.7965,26600.0
2013-05-20 13:35:00,74.36,74.42,74.34,74.41,18800.0,62.788,62.8387,62.7711,62.8302,18800.0
2013-05-20 13:40:00,74.4,74.41,74.27,74.27,32300.0,62.8218,62.8302,62.712,62.712,32300.0
2013-05-20 13:45:00,74.27,74.3,74.23,74.3,39200.0,62.712,62.7373,62.6782,62.7373,39200.0
2013-05-20 13:50:00,74.31,74.38,74.28,74.36,29000.0,62.7458,62.8049,62.7205,62.788,29000.0
2013-05-20 13:55:00,74.35,74.35,74.3,74.32,27300.0,62.7796,62.7796,62.7373,62.7542,27300.0
2013-05-20 14:00:00,74.33,74.33,74.15,74.15,40600.0,62.7627,62.7627,62.6107,62.6107,40600.0
2013-05-20 14:05:00,74.15,74.25,74.15,74.25,26900.0,62.6107,62.6951,62.6107,62.6951,26900.0
2013-05-20 14:10:00,74.25,74.27,74.23,74.25,39100.0,62.6951,62.712,62.6782,62.6951,39100.0
2013-05-20 14:15:00,74.25,74.27,74.24,74.27,33300.0,62.6951,62.712,62.6867,62.712,33300.0
2013-05-20 14:20:00,74.26,74.39,74.26,74.37,40300.0,62.7036,62.8133,62.7036,62.7965,40300.0
2013-05-20 14:25:00,74.37,74.37,74.31,74.35,27900.0,62.7965,62.7965,62.7458,62.7796,27900.0
2013-05-20 14:30:00,74.35,74.44,74.35,74.4,33600.0,62.7796,62.8556,62.7796,62.8218,33600.0
2013-05-20 14:35:00,74.4,74.41,74.31,74.33,44300.0,62.8218,62.8302,62.7458,62.7627,44300.0
2013-05-20 14:40:00,74.34,74.34,74.27,74.31,40200.0,62.7711,62.7711,62.712,62.7458,40200.0
2013-05-20 14:45:00,74.31,74.37,74.3,74.35,25000.0,62.7458,62.7965,62.7373,62.7796,25000.0
2013-05-20 14:50:00,74.36,74.43,74.34,74.35,67700.0,62.788,62.8471,62.7711,62.7796,67700.0
2013-05-20 14:55:00,74.35,74.36,74.26,74.29,54700.0,62.7796,62.788,62.7036,62.7289,54700.0
2013-05-20 15:00:00,74.29,74.39,74.29,74.39,49100.0,62.7289,62.8133,62.7289,62.8133,49100.0
2013-05-20 15:05:00,74.39,74.42,74.34,74.41,33200.0,62.8133,62.8387,62.7711,62.8302,33200.0
2013-05-20 15:10:00,74.41,74.42,74.36,74.39,55300.0,62.8302,62.8387,62.788,62.8133,55300.0
2013-05-20 15:15:00,74.39,74.42,74.38,74.39,62400.0,62.8133,62.8387,62.8049,62.8133,62400.0
2013-05-20 15:20:00,74.38,74.39,74.34,74.36,35900.0,62.8049,62.8133,62.7711,62.788,35900.0
2013-05-20 15:25:00,74.37,74.46,74.33,74.46,84500.0,62.7965,62.8724,62.7627,62.8724,84500.0
2013-05-20 15:30:00,74.46,74.49,74.43,74.44,59900.0,62.8724,62.8978,62.8471,62.8556,59900.0
2013-05-20 15:35:00,74.44,74.44,74.38,74.4,68500.0,62.8556,62.8556,62.8049,62.8218,68500.0
2013-05-20 15:40:00,74.41,74.48,74.4,74.41,81600.0,62.8302,62.8893,62.8218,62.8302,81600.0
2013-05-20 15:45:00,74.41,74.41,74.33,74.33,130100.0,62.8302,62.8302,62.7627,62.7627,130100.0
2013-05-20 15:50:00,74.33,74.38,74.23,74.3,241000.0,62.7627,62.8049,62.6782,62.7373,241000.0
2013-05-20 15:55:00,74.3,74.45,74.3,74.42,256800.0,62.7373,62.864,62.7373,62.8387,256800.0
2013-05-21 09:30:00,74.47,74.85,74.4,74.81,131300.0,62.8809,63.2018,62.8218,63.168,131300.0
2013-05-21 09:35:00,74.83,74.9,74.76,74.89,74200.0,63.1849,63.244,63.1258,63.2355,74200.0
2013-05-21 09:40:00,74.9,74.9,74.81,74.86,83100.0,63.244,63.244,63.168,63.2102,83100.0
2013-05-21 09:45:00,74.84,74.94,74.71,74.94,62800.0,63.1933,63.2777,63.0835,63.2777,62800.0
2013-05-21 09:50:00,74.94,75.1,74.89,75.02,127300.0,63.2777,63.4129,63.2355,63.3453,127300.0
2013-05-21 09:55:00,75.04,75.16,74.88,74.96,80000.0,63.3622,63.4635,63.2271,63.2946,80000.0
2013-05-21 10:00:00,74.96,75.02,74.8,74.84,86300.0,63.2946,63.3453,63.1595,63.1933,86300.0
2013-05-21 10:05:00,74.84,74.85,74.71,74.71,96600.0,63.1933,63.2018,63.0835,63.0835,96600.0
2013-05-21 10:10:00,74.72,74.74,74.56,74.62,136500.0,63.092,63.1089,62.9569,63.0075,136500.0
2013-05-21 10:15:00,74.62,74.84,74.6,74.84,111900.0,63.0075,63.1933,62.9907,63.1933,111900.0
2013-05-21 10:20:00,74.84,74.9,74.78,74.82,71500.0,63.1933,63.244,63.1426,63.1764,71500.0
2013-05-21 10:25:00,74.82,74.92,74.78,74.9,89100.0,63.1764,63.2609,63.1426,63.244,89100.0
2013-05-21 10:30:00,74.91,75.03,74.9,75.03,186000.0,63.2524,63.3537,63.244,63.3537,186000.0
2013-05-21 10:35:00,75.03,75.11,74.96,75.11,78700.0,63.3537,63.4213,63.2946,63.4213,78700.0
2013-05-21 10:40:00,75.11,75.12,75.06,75.1,79500.0,63.4213,63.4297,63.3791,63.4129,79500.0
2013-05-21 10:45:00,75.09,75.09,74.99,75.09,54600.0,63.4044,63.4044,63.32,63.4044,54600.0
2013-05-21 10:50:00,75.1,75.15,75.02,75.02,53000.0,63.4129,63.4551,63.3453,63.3453,53000.0
2013-05-21 10:55:00,75.02,75.09,75.01,75.01,80500.0,63.3453,63.4044,63.3369,63.3369,80500.0
2013-05-21 11:00:00,75.01,75.07,75.0,75.04,50400.0,63.3369,63.3875,63.3284,63.3622,50400.0
2013-05-21 11:05:00,75.04,75.1,75.03,75.1,47800.0,63.3622,63.4129,63.3537,63.4129,47800.0
2013-05-21 11:10:00,75.09,75.09,75.03,75.04,43800.0,63.4044,63.4044,63.3537,63.3622,43800.0
2013-05-21 11:15:00,75.04,75.13,75.02,75.11,59000.0,63.3622,63.4382,63.3453,63.4213,59000.0
2013-05-21 11:20:00,75.12,75.16,75.06,75.07,45800.0,63.4297,63.4635,63.3791,63.3875,45800.0
2013-05-21 11:25:00,75.08,75.13,75.0,75.12,92600.0,63.396,63.4382,63.3284,63.4297,92600.0
2013-05-21 11:30:00,75.12,75.32,75.12,75.31,60200.0,63.4297,63.5986,63.4297,63.5902,60200.0
2013-05-21 11:35:00,75.3,75.32,75.25,75.29,33600.0,63.5817,63.5986,63.5395,63.5733,33600.0
2013-05-21 11:40:00,75.3,75.31,75.22,75.28,35500.0,63.5817,63.5902,63.5142,63.5648,35500.0
2013-05-21 11:45:00,75.28,75.34,75.24,75.29,82100.0,63.5648,63.6155,63.5311,63.5733,82100.0
2013-05-21 11:50:00,75.28,75.33,75.25,75.33,30400.0,63.5648,63.6071,63.5395,63.6071,30400.0
2013-05-21 11:55:00,75.33,75.41,75.28,75.38,69300.0,63.6071,63.6746,63.5648,63.6493,69300.0
2013-05-21 12:00:00,75.37,75.38,75.33,75.34,50100.0,63.6408,63.6493,63.6071,63.6155,50100.0
2013-05-21 12:05:00,75.35,75.35,75.28,75.3,29700.0,63.6239,63.6239,63.5648,63.5817,29700.0
2013-05-21 12:10:00,75.3,75.31,75.25,75.28,25100.0,63.5817,63.5902,63.5395,63.5648,25100.0
2013-05-21 12:15:00,75.28,75.32,75.25,75.29,25400.0,63.5648,63.5986,63.5395,63.5733,25400.0
2013-05-21 12:20:00,75.29,75.33,75.28,75.32,25500.0,63.5733,63.6071,63.5648,63.5986,25500.0
2013-05-21 12:25:00,75.32,75.37,75.3,75.35,60600.0,63.5986,63.6408,63.5817,63.6239,60600.0
2013-05-21 12:30:00,75.36,75.37,75.29,75.3,30800.0,63.6324,63.6408,63.5733,63.5817,30800.0
2013-05-21 12:35:00,75.29,75.29,75.17,75.2,34900.0,63.5733,63.5733,63.472,63.4973,34900.0
2013-05-21 12:40:00,75.19,75.25,75.15,75.25,23100.0,63.4888,63.5395,63.4551,63.5395,23100.0
2013-05-21 12:45:00,75.25,75.25,75.18,75.2,27700.0,63.5395,63.5395,63.4804,63.4973,27700.0
2013-05-21 12:50:00,75.21,75.23,75.2,75.21,24200.0,63.5057,63.5226,63.4973,63.5057,24200.0
2013-05-21 12:55:00,75.21,75.27,75.2,75.25,21600.0,63.5057,63.5564,63.4973,63.5395,21600.0
2013-05-21 13:00:00,75.25,75.29,75.23,75.29,24500.0,63.5395,63.5733,63.5226,63.5733,24500.0
2013-05-21 13:05:00,75.29,75.45,75.28,75.4,60400.0,63.5733,63.7084,63.5648,63.6662,60400.0
2013-05-21 13:10:00,75.4,75.4,75.29,75.36,39500.0,63.6662,63.6662,63.5733,63.6324,39500.0
2013-05-21 13:15:00,75.36,75.43,75.35,75.35,43200.0,63.6324,63.6915,63.6239,63.6239,43200.0
2013-05-21 13:20:00,75.34,75.35,75.25,75.3,35500.0,63.6155,63.6239,63.5395,63.5817,35500.0
2013-05-21 13:25:00,75.3,75.31,75.22,75.22,57500.0,63.5817,63.5902,63.5142,63.5142,57500.0
2013-05-21 13:30:00,75.23,75.29,75.23,75.28,26200.0,63.5226,63.5733,63.5226,63.5648,26200.0
2013-05-21 13:35:00,75.29,75.3,75.25,75.27,32800.0,63.5733,63.5817,63.5395,63.5564,32800.0
2013-05-21 13:40:00,75.27,75.3,75.26,75.27,22300.0,63.5564,63.5817,63.548,63.5564,22300.0
2013-05-21 13:45:00,75.27,75.3,75.25,75.29,12900.0,63.5564,63.5817,63.5395,63.5733,12900.0
2013-05-21 13:50:00,75.29,75.32,75.26,75.27,33200.0,63.5733,63.5986,63.548,63.5564,33200.0
2013-05-21 13:55:00,75.27,75.28,75.24,75.27,24600.0,63.5564,63.5648,63.5311,63.5564,24600.0
2013-05-21 14:00:00,75.27,75.27,75.2,75.27,26500.0,63.5564,63.5564,63.4973,63.5564,26500.0
2013-05-21 14:05:00,75.27,75.3,75.23,75.26,34700.0,63.5564,63.5817,63.5226,63.548,34700.0
2013-05-21 14:10:00,75.26,75.31,75.24,75.28,87500.0,63.548,63.5902,63.5311,63.5648,87500.0
2013-05-21 14:15:00,75.28,75.45,75.28,75.45,75200.0,63.5648,63.7084,63.5648,63.7084,75200.0
2013-05-21 14:20:00,75.44,75.46,75.39,75.41,34300.0,63.6999,63.7168,63.6577,63.6746,34300.0
2013-05-21 14:25:00,75.42,75.42,75.33,75.33,26400.0,63.6831,63.6831,63.6071,63.6071,26400.0
2013-05-21 14:30:00,75.34,75.34,75.25,75.26,61900.0,63.6155,63.6155,63.5395,63.548,61900.0
2013-05-21 14:35:00,75.26,75.3,75.26,75.29,70800.0,63.548,63.5817,63.548,63.5733,70800.0
2013-05-21 14:40:00,75.3,75.3,75.27,75.27,25600.0,63.5817,63.5817,63.5564,63.5564,25600.0
2013-05-21 14:45:00,75.28,75.28,75.16,75.16,53800.0,63.5648,63.5648,63.4635,63.4635,53800.0
2013-05-21 14:50:00,75.16,75.19,75.13,75.15,34400.0,63.4635,63.4888,63.4382,63.4551,34400.0
2013-05-21 14:55:00,75.14,75.25,75.14,75.2,47100.0,63.4466,63.5395,63.4466,63.4973,47100.0
2013-05-21 15:00:00,75.2,75.2,75.12,75.14,42900.0,63.4973,63.4973,63.4297,63.4466,42900.0
2013-05-21 15:05:00,75.14,75.14,75.04,75.04,69500.0,63.4466,63.4466,63.3622,63.3622,69500.0
2013-05-21 15:10:00,75.04,75.14,75.01,75.13,125000.0,63.3622,63.4466,63.3369,63.4382,125000.0
2013-05-21 15:15:00,75.14,75.16,75.11,75.14,97700.0,63.4466,63.4635,63.4213,63.4466,97700.0
2013-05-21 15:20:00,75.15,75.17,75.11,75.15,63100.0,63.4551,63.472,63.4213,63.4551,63100.0
2013-05-21 15:25:00,75.14,75.17,75.12,75.12,36700.0,63.4466,63.472,63.4297,63.4297,36700.0
2013-05-21 15:30:00,75.11,75.19,75.11,75.19,46800.0,63.4213,63.4888,63.4213,63.4888,46800.0
2013-05-21 15:35:00,75.19,75.23,75.18,75.23,45400.0,63.4888,63.5226,63.4804,63.5226,45400.0
2013-05-21 15:40:00,75.23,75.24,75.17,75.17,81800.0,63.5226,63.5311,63.472,63.472,81800.0
2013-05-21 15:45:00,75.17,75.2,75.12,75.15,100500.0,63.472,63.4973,63.4297,63.4551,100500.0
2013-05-21 15:50:00,75.14,75.17,75.1,75.11,80800.0,63.4466,63.472,63.4129,63.4213,80800.0
2013-05-21 15:55:00,75.1,75.15,75.1,75.12,205600.0,63.4129,63.4551,63.4129,63.4297,205600.0
2013-05-22 09:30:00,75.43,75.88,75.39,75.83,212700.0,63.6915,64.0715,63.6577,64.0292,212700.0
2013-05-22 09:35:00,75.8,75.86,75.75,75.84,135600.0,64.0039,64.0546,63.9617,64.0377,135600.0
2013-05-22 09:40:00,75.83,75.99,75.82,75.98,88800.0,64.0292,64.1643,64.0208,64.1559,88800.0
2013-05-22 09:45:00,75.98,76.09,75.89,76.04,125700.0,64.1559,64.2488,64.0799,64.2066,125700.0
2013-05-22 09:50:00,76.04,76.13,75.96,76.05,85400.0,64.2066,64.2826,64.139,64.215,85400.0
2013-05-22 09:55:00,76.05,76.1,76.0,76.03,55700.0,64.215,64.2572,64.1728,64.1981,55700.0
2013-05-22 10:00:00,76.01,76.34,76.01,76.28,132900.0,64.1812,64.4599,64.1812,64.4092,132900.0
2013-05-22 10:05:00,76.28,76.44,76.22,76.33,111300.0,64.4092,64.5443,64.3586,64.4514,111300.0
2013-05-22 10:10:00,76.32,76.6,76.3,76.52,158700.0,64.443,64.6794,64.4261,64.6119,158700.0
2013-05-22 10:15:00,76.53,76.61,76.42,76.59,130900.0,64.6203,64.6879,64.5274,64.671,130900.0
2013-05-22 10:20:00,76.59,76.78,76.56,76.77,170200.0,64.671,64.8314,64.6456,64.823,170200.0
2013-05-22 10:25:00,76.77,76.87,76.71,76.75,177100.0,64.823,64.9074,64.7723,64.8061,177100.0
2013-05-22 10:30:00,76.75,76.82,76.5,76.69,347100.0,64.8061,64.8652,64.595,64.7554,347100.0
2013-05-22 10:35:00,76.68,76.69,76.09,76.38,393800.0,64.747,64.7554,64.2488,64.4937,393800.0
2013-05-22 10:40:00,76.39,76.67,76.32,76.55,188700.0,64.5021,64.7385,64.443,64.6372,188700.0
2013-05-22 10:45:00,76.56,76.72,76.39,76.58,153600.0,64.6456,64.7807,64.5021,64.6625,153600.0
2013-05-22 10:50:00,76.61,76.72,76.48,76.64,138100.0,64.6879,64.7807,64.5781,64.7132,138100.0
2013-05-22 10:55:00,76.63,76.68,76.4,76.48,113400.0,64.7047,64.747,64.5105,64.5781,113400.0
2013-05-22 11:00:00,76.49,76.57,76.29,76.53,168800.0,64.5865,64.6541,64.4177,64.6203,168800.0
2013-05-22 11:05:00,76.54,76.71,76.46,76.66,104400.0,64.6288,64.7723,64.5612,64.7301,104400.0
2013-05-22 11:10:00,76.67,76.95,76.59,76.89,184500.0,64.7385,64.975,64.671,64.9243,184500.0
2013-05-22 11:15:00,76.89,76.96,76.82,76.92,248400.0,64.9243,64.9834,64.8652,64.9496,248400.0
2013-05-22 11:20:00,76.92,77.01,76.75,76.76,164600.0,64.9496,65.0256,64.8061,64.8145,164600.0
2013-05-22 11:25:00,76.76,76.87,76.73,76.86,106500.0,64.8145,64.9074,64.7892,64.899,106500.0
2013-05-22 11:30:00,76.87,76.96,76.78,76.86,112900.0,64.9074,64.9834,64.8314,64.899,112900.0
2013-05-22 11:35:00,76.87,76.88,76.78,76.82,160300.0,64.9074,64.9158,64.8314,64.8652,160300.0
2013-05-22 11:40:00,76.82,76.87,76.81,76.85,257700.0,64.8652,64.9074,64.8567,64.8905,257700.0
2013-05-22 11:45:00,76.85,76.94,76.79,76.8,192300.0,64.8905,64.9665,64.8399,64.8483,192300.0
2013-05-22 11:50:00,76.8,76.86,76.71,76.83,116700.0,64.8483,64.899,64.7723,64.8736,116700.0
2013-05-22 11:55:00,76.83,76.89,76.8,76.81,135500.0,64.8736,64.9243,64.8483,64.8567,135500.0
2013-05-22 12:00:00,76.81,76.83,76.72,76.82,247200.0,64.8567,64.8736,64.7807,64.8652,247200.0
2013-05-22 12:05:00,76.82,76.84,76.72,76.75,72600.0,64.8652,64.8821,64.7807,64.8061,72600.0
2013-05-22 12:10:00,76.75,76.75,76.51,76.61,144000.0,64.8061,64.8061,64.6034,64.6879,144000.0
2013-05-22 12:15:00,76.6,76.61,76.34,76.35,86300.0,64.6794,64.6879,64.4599,64.4683,86300.0
2013-05-22 12:20:00,76.35,76.35,76.19,76.2,227300.0,64.4683,64.4683,64.3332,64.3417,227300.0
2013-05-22 12:25:00,76.2,76.22,76.16,76.17,108700.0,64.3417,64.3586,64.3079,64.3163,108700.0
2013-05-22 12:30:00,76.17,76.25,76.16,76.25,125700.0,64.3163,64.3839,64.3079,64.3839,125700.0
2013-05-22 12:35:00,76.25,76.3,76.16,76.26,74700.0,64.3839,64.4261,64.3079,64.3923,74700.0
2013-05-22 12:40:00,76.26,76.29,76.2,76.29,46100.0,64.3923,64.4177,64.3417,64.4177,46100.0
2013-05-22 12:45:00,76.29,76.29,76.15,76.18,40600.0,64.4177,64.4177,64.2994,64.3248,40600.0
2013-05-22 12:50:00,76.2,76.25,76.15,76.25,50200.0,64.3417,64.3839,64.2994,64.3839,50200.0
2013-05-22 12:55:00,76.26,76.28,76.21,76.27,63800.0,64.3923,64.4092,64.3501,64.4008,63800.0
2013-05-22 13:00:00,76.28,76.28,76.16,76.18,38800.0,64.4092,64.4092,64.3079,64.3248,38800.0
2013-05-22 13:05:00,76.17,76.17,75.99,76.05,90100.0,64.3163,64.3163,64.1643,64.215,90100.0
2013-05-22 13:10:00,76.06,76.09,75.88,75.88,99900.0,64.2235,64.2488,64.0715,64.0715,99900.0
2013-05-22 13:15:00,75.89,75.89,75.75,75.82,152500.0,64.0799,64.0799,63.9617,64.0208,152500.0
2013-05-22 13:20:00,75.82,75.84,75.71,75.75,60900.0,64.0208,64.0377,63.9279,63.9617,60900.0
2013-05-22 13:25:00,75.75,75.8,75.72,75.73,55100.0,63.9617,64.0039,63.9364,63.9448,55100.0
2013-05-22 13:30:00,75.72,75.74,75.65,75.73,80500.0,63.9364,63.9533,63.8773,63.9448,80500.0
2013-05-22 13:35:00,75.73,75.77,75.57,75.62,79800.0,63.9448,63.9786,63.8097,63.8519,79800.0
2013-05-22 13:40:00,75.62,75.68,75.35,75.38,109700.0,63.8519,63.9026,63.6239,63.6493,109700.0
2013-05-22 13:45:00,75.37,75.51,75.13,75.5,155200.0,63.6408,63.759,63.4382,63.7506,155200.0
2013-05-22 13:50:00,75.49,75.54,75.46,75.5,123100.0,63.7422,63.7844,63.7168,63.7506,123100.0
2013-05-22 13:55:00,75.5,75.56,75.46,75.5,201300.0,63.7506,63.8013,63.7168,63.7506,201300.0
2013-05-22 14:00:00,75.5,75.64,75.28,75.28,205400.0,63.7506,63.8688,63.5648,63.5648,205400.0
2013-05-22 14:05:00,75.28,75.37,75.16,75.18,205500.0,63.5648,63.6408,63.4635,63.4804,205500.0
2013-05-22 14:10:00,75.17,75.2,74.86,74.94,215400.0,63.472,63.4973,63.2102,63.2777,215400.0
2013-05-22 14:15:00,74.94,75.23,74.88,75.18,120800.0,63.2777,63.5226,63.2271,63.4804,120800.0
2013-05-22 14:20:00,75.22,75.34,75.18,75.28,95500.0,63.5142,63.6155,63.4804,63.5648,95500.0
2013-05-22 14:25:00,75.29,75.3,74.95,75.02,141600.0,63.5733,63.5817,63.2862,63.3453,141600.0
2013-05-22 14:30:00,75.01,75.16,74.97,75.1,172000.0,63.3369,63.4635,63.3031,63.4129,172000.0
2013-05-22 14:35:00,75.12,75.12,74.85,74.99,119300.0,63.4297,63.4297,63.2018,63.32,119300.0
2013-05-22 14:40:00,74.98,75.02,74.85,74.99,116500.0,63.3115,63.3453,63.2018,63.32,116500.0
2013-05-22 14:45:00,75.0,75.15,74.97,75.14,118600.0,63.3284,63.4551,63.3031,63.4466,118600.0
2013-05-22 14:50:00,75.15,75.17,75.06,75.11,47200.0,63.4551,63.472,63.3791,63.4213,47200.0
2013-05-22 14:55:00,75.1,75.19,75.08,75.1,81700.0,63.4129,63.4888,63.396,63.4129,81700.0
2013-05-22 15:00:00,75.09,75.1,74.91,74.94,73100.0,63.4044,63.4129,63.2524,63.2777,73100.0
2013-05-22 15:05:00,74.92,74.98,74.87,74.98,58800.0,63.2609,63.3115,63.2186,63.3115,58800.0
2013-05-22 15:10:00,74.95,75.01,74.86,74.86,86800.0,63.2862,63.3369,63.2102,63.2102,86800.0
2013-05-22 15:15:00,74.87,74.9,74.74,74.79,98800.0,63.2186,63.244,63.1089,63.1511,98800.0
2013-05-22 15:20:00,74.79,74.79,74.64,74.66,145400.0,63.1511,63.1511,63.0244,63.0413,145400.0
2013-05-22 15:25:00,74.66,74.69,74.48,74.5,170100.0,63.0413,63.0667,62.8893,62.9062,170100.0
2013-05-22 15:30:00,74.49,74.54,74.44,74.5,234100.0,62.8978,62.94,62.8556,62.9062,234100.0
2013-05-22 15:35:00,74.49,74.53,74.4,74.44,316200.0,62.8978,62.9316,62.8218,62.8556,316200.0
2013-05-22 15:40:00,74.44,74.46,74.29,74.4,301700.0,62.8556,62.8724,62.7289,62.8218,301700.0
2013-05-22 15:45:00,74.42,74.42,74.28,74.33,335100.0,62.8387,62.8387,62.7205,62.7627,335100.0
2013-05-22 15:50:00,74.33,74.57,74.32,74.47,267400.0,62.7627,62.9653,62.7542,62.8809,267400.0
2013-05-22 15:55:00,74.47,74.52,74.4,74.45,545500.0,62.8809,62.9231,62.8218,62.864,545500.0
2013-05-23 09:30:00,73.88,74.12,73.61,73.89,69800.0,62.3827,62.5854,62.1547,62.3912,69800.0
2013-05-23 09:35:00,73.89,73.99,73.66,73.88,232700.0,62.3912,62.4756,62.1969,62.3827,232700.0
2013-05-23 09:40:00,73.92,74.09,73.73,74.08,108000.0,62.4165,62.56,62.2561,62.5516,108000.0
2013-05-23 09:45:00,74.06,74.08,73.81,73.88,74600.0,62.5347,62.5516,62.3236,62.3827,74600.0
2013-05-23 09:50:00,73.88,73.91,73.69,73.8,157800.0,62.3827,62.408,62.2223,62.3152,157800.0
2013-05-23 09:55:00,73.81,73.94,73.78,73.83,69200.0,62.3236,62.4334,62.2983,62.3405,69200.0
2013-05-23 10:00:00,73.86,74.25,73.81,74.21,145100.0,62.3658,62.6951,62.3236,62.6614,145100.0
2013-05-23 10:05:00,74.2,74.24,74.07,74.1,148600.0,62.6529,62.6867,62.5431,62.5685,148600.0
2013-05-23 10:10:00,74.09,74.28,74.07,74.26,185500.0,62.56,62.7205,62.5431,62.7036,185500.0
2013-05-23 10:15:00,74.27,74.35,74.15,74.3,104000.0,62.712,62.7796,62.6107,62.7373,104000.0
2013-05-23 10:20:00,74.3,74.46,74.23,74.45,83800.0,62.7373,62.8724,62.6782,62.864,83800.0
2013-05-23 10:25:00,74.45,74.56,74.43,74.48,131900.0,62.864,62.9569,62.8471,62.8893,131900.0
2013-05-23 10:30:00,74.48,74.67,74.48,74.64,121700.0,62.8893,63.0498,62.8893,63.0244,121700.0
2013-05-23 10:35:00,74.64,74.64,74.36,74.38,100300.0,63.0244,63.0244,62.788,62.8049,100300.0
2013-05-23 10:40:00,74.4,74.4,74.28,74.28,80400.0,62.8218,62.8218,62.7205,62.7205,80400.0
2013-05-23 10:45:00,74.27,74.47,74.27,74.44,77200.0,62.712,62.8809,62.712,62.8556,77200.0
2013-05-23 10:50:00,74.43,74.65,74.43,74.61,83900.0,62.8471,63.0329,62.8471,62.9991,83900.0
2013-05-23 10:55:00,74.6,74.6,74.28,74.28,84500.0,62.9907,62.9907,62.7205,62.7205,84500.0
2013-05-23 11:00:00,74.3,74.51,74.29,74.51,84000.0,62.7373,62.9147,62.7289,62.9147,84000.0
2013-05-23 11:05:00,74.51,74.86,74.51,74.82,155300.0,62.9147,63.2102,62.9147,63.1764,155300.0
2013-05-23 11:10:00,74.82,74.95,74.77,74.92,118800.0,63.1764,63.2862,63.1342,63.2609,118800.0
2013-05-23 11:15:00,74.93,74.93,74.79,74.88,103400.0,63.2693,63.2693,63.1511,63.2271,103400.0
2013-05-23 11:20:00,74.88,74.95,74.85,74.95,116100.0,63.2271,63.2862,63.2018,63.2862,116100.0
2013-05-23 11:25:00,74.95,74.98,74.82,74.83,121600.0,63.2862,63.3115,63.1764,63.1849,121600.0
2013-05-23 11:30:00,74.83,74.91,74.76,74.91,85400.0,63.1849,63.2524,63.1258,63.2524,85400.0
2013-05-23 11:35:00,74.93,74.95,74.85,74.94,118300.0,63.2693,63.2862,63.2018,63.2777,118300.0
2013-05-23 11:40:00,74.93,74.94,74.76,74.84,119700.0,63.2693,63.2777,63.1258,63.1933,119700.0
2013-05-23 11:45:00,74.85,74.86,74.69,74.7,76100.0,63.2018,63.2102,63.0667,63.0751,76100.0
2013-05-23 11:50:00,74.7,74.8,74.64,74.64,96600.0,63.0751,63.1595,63.0244,63.0244,96600.0
2013-05-23 11:55:00,74.64,74.69,74.5,74.53,179000.0,63.0244,63.0667,62.9062,62.9316,179000.0
2013-05-23 12:00:00,74.53,74.63,74.5,74.51,78800.0,62.9316,63.016,62.9062,62.9147,78800.0
2013-05-23 12:05:00,74.51,74.69,74.51,74.65,51200.0,62.9147,63.0667,62.9147,63.0329,51200.0
2013-05-23 12:10:00,74.66,74.78,74.66,74.74,57100.0,63.0413,63.1426,63.0413,63.1089,57100.0
2013-05-23 12:15:00,74.72,74.72,74.57,74.6,61000.0,63.092,63.092,62.9653,62.9907,61000.0
2013-05-23 12:20:00,74.61,74.77,74.59,74.67,75300.0,62.9991,63.1342,62.9822,63.0498,75300.0
2013-05-23 12:25:00,74.66,74.74,74.54,74.57,63000.0,63.0413,63.1089,62.94,62.9653,63000.0
2013-05-23 12:30:00,74.56,74.61,74.52,74.61,117100.0,62.9569,62.9991,62.9231,62.9991,117100.0
2013-05-23 12:35:00,74.61,74.61,74.52,74.57,120700.0,62.9991,62.9991,62.9231,62.9653,120700.0
2013-05-23 12:40:00,74.56,74.59,74.45,74.49,62000.0,62.9569,62.9822,62.864,62.8978,62000.0
2013-05-23 12:45:00,74.49,74.52,74.42,74.47,47400.0,62.8978,62.9231,62.8387,62.8809,47400.0
2013-05-23 12:50:00,74.47,74.47,74.3,74.43,51000.0,62.8809,62.8809,62.7373,62.8471,51000.0
2013-05-23 12:55:00,74.45,74.47,74.27,74.28,54700.0,62.864,62.8809,62.712,62.7205,54700.0
2013-05-23 13:00:00,74.29,74.43,74.29,74.39,45400.0,62.7289,62.8471,62.7289,62.8133,45400.0
2013-05-23 13:05:00,74.4,74.44,74.35,74.4,39300.0,62.8218,62.8556,62.7796,62.8218,39300.0
2013-05-23 13:10:00,74.41,74.41,74.24,74.24,59800.0,62.8302,62.8302,62.6867,62.6867,59800.0
2013-05-23 13:15:00,74.25,74.27,74.16,74.2,114600.0,62.6951,62.712,62.6191,62.6529,114600.0
2013-05-23 13:20:00,74.2,74.33,74.18,74.3,72200.0,62.6529,62.7627,62.636,62.7373,72200.0
2013-05-23 13:25:00,74.3,74.3,74.17,74.23,59900.0,62.7373,62.7373,62.6276,62.6782,59900.0
2013-05-23 13:30:00,74.23,74.41,74.22,74.41,58200.0,62.6782,62.8302,62.6698,62.8302,58200.0
2013-05-23 13:35:00,74.42,74.54,74.41,74.52,45900.0,62.8387,62.94,62.8302,62.9231,45900.0
2013-05-23 13:40:00,74.52,74.52,74.27,74.31,63300.0,62.9231,62.9231,62.712,62.7458,63300.0
2013-05-23 13:45:00,74.32,74.34,74.23,74.33,38200.0,62.7542,62.7711,62.6782,62.7627,38200.0
2013-05-23 13:50:00,74.33,74.41,74.32,74.38,45200.0,62.7627,62.8302,62.7542,62.8049,45200.0
2013-05-23 13:55:00,74.37,74.63,74.37,74.63,46700.0,62.7965,63.016,62.7965,63.016,46700.0
2013-05-23 14:00:00,74.63,74.63,74.51,74.59,84300.0,63.016,63.016,62.9147,62.9822,84300.0
2013-05-23 14:05:00,74.58,74.82,74.58,74.78,97700.0,62.9738,63.1764,62.9738,63.1426,97700.0
2013-05-23 14:10:00,74.79,74.79,74.65,74.66,75000.0,63.1511,63.1511,63.0329,63.0413,75000.0
2013-05-23 14:15:00,74.67,74.78,74.67,74.77,59100.0,63.0498,63.1426,63.0498,63.1342,59100.0
2013-05-23 14:20:00,74.76,74.84,74.76,74.84,84400.0,63.1258,63.1933,63.1258,63.1933,84400.0
2013-05-23 14:25:00,74.83,74.84,74.79,74.8,64600.0,63.1849,63.1933,63.1511,63.1595,64600.0
2013-05-23 14:30:00,74.8,74.83,74.68,74.73,229200.0,63.1595,63.1849,63.0582,63.1004,229200.0
2013-05-23 14:35:00,74.74,74.85,74.74,74.84,60100.0,63.1089,63.2018,63.1089,63.1933,60100.0
2013-05-23 14:40:00,74.85,74.95,74.84,74.95,145100.0,63.2018,63.2862,63.1933,63.2862,145100.0
2013-05-23 14:45:00,74.94,74.99,74.88,74.99,65200.0,63.2777,63.32,63.2271,63.32,65200.0
2013-05-23 14:50:00,74.97,74.99,74.83,74.83,55900.0,63.3031,63.32,63.1849,63.1849,55900.0
2013-05-23 14:55:00,74.83,74.88,74.73,74.76,39700.0,63.1849,63.2271,63.1004,63.1258,39700.0
2013-05-23 15:00:00,74.77,74.81,74.68,74.69,63800.0,63.1342,63.168,63.0582,63.0667,63800.0
2013-05-23 15:05:00,74.69,74.8,74.64,74.78,62300.0,63.0667,63.1595,63.0244,63.1426,62300.0
2013-05-23 15:10:00,74.78,74.86,74.77,74.84,70100.0,63.1426,63.2102,63.1342,63.1933,70100.0
2013-05-23 15:15:00,74.84,74.85,74.71,74.71,169900.0,63.1933,63.2018,63.0835,63.0835,169900.0
2013-05-23 15:20:00,74.71,74.8,74.71,74.76,184600.0,63.0835,63.1595,63.0835,63.1258,184600.0
2013-05-23 15:25:00,74.77,74.88,74.73,74.87,88700.0,63.1342,63.2271,63.1004,63.2186,88700.0
2013-05-23 15:30:00,74.87,74.9,74.8,74.85,77300.0,63.2186,63.244,63.1595,63.2018,77300.0
2013-05-23 15:35:00,74.86,74.89,74.73,74.8,147800.0,63.2102,63.2355,63.1004,63.1595,147800.0
2013-05-23 15:40:00,74.79,74.85,74.7,74.7,67700.0,63.1511,63.2018,63.0751,63.0751,67700.0
2013-05-23 15:45:00,74.7,74.77,74.56,74.59,156400.0,63.0751,63.1342,62.9569,62.9822,156400.0
2013-05-23 15:50:00,74.59,74.75,74.59,74.73,145200.0,62.9822,63.1173,62.9822,63.1004,145200.0
2013-05-23 15:55:00,74.73,74.81,74.69,74.69,226400.0,63.1004,63.168,63.0667,63.0667,226400.0
2013-05-24 09:30:00,74.09,74.35,73.98,74.24,178500.0,62.56,62.7796,62.4671,62.6867,178500.0
2013-05-24 09:35:00,74.28,74.55,74.23,74.45,71000.0,62.7205,62.9484,62.6782,62.864,71000.0
2013-05-24 09:40:00,74.44,74.51,74.28,74.41,55900.0,62.8556,62.9147,62.7205,62.8302,55900.0
2013-05-24 09:45:00,74.45,74.45,74.3,74.33,68500.0,62.864,62.864,62.7373,62.7627,68500.0
2013-05-24 09:50:00,74.35,74.36,74.2,74.3,86800.0,62.7796,62.788,62.6529,62.7373,86800.0
2013-05-24 09:55:00,74.3,74.53,74.25,74.45,53000.0,62.7373,62.9316,62.6951,62.864,53000.0
2013-05-24 10:00:00,74.46,74.46,74.24,74.33,69700.0,62.8724,62.8724,62.6867,62.7627,69700.0
2013-05-24 10:05:00,74.35,74.46,74.25,74.42,115500.0,62.7796,62.8724,62.6951,62.8387,115500.0
2013-05-24 10:10:00,74.44,74.46,74.26,74.33,72400.0,62.8556,62.8724,62.7036,62.7627,72400.0
2013-05-24 10:15:00,74.32,74.37,74.22,74.34,83600.0,62.7542,62.7965,62.6698,62.7711,83600.0
2013-05-24 10:20:00,74.34,74.42,74.29,74.37,65700.0,62.7711,62.8387,62.7289,62.7965,65700.0
2013-05-24 10:25:00,74.36,74.43,74.33,74.41,67700.0,62.788,62.8471,62.7627,62.8302,67700.0
2013-05-24 10:30:00,74.41,74.51,74.39,74.41,94400.0,62.8302,62.9147,62.8133,62.8302,94400.0
2013-05-24 10:35:00,74.4,74.51,74.37,74.46,90700.0,62.8218,62.9147,62.7965,62.8724,90700.0
2013-05-24 10:40:00,74.45,74.57,74.43,74.45,58300.0,62.864,62.9653,62.8471,62.864,58300.0
2013-05-24 10:45:00,74.45,74.49,74.38,74.39,27800.0,62.864,62.8978,62.8049,62.8133,27800.0
2013-05-24 10:50:00,74.39,74.48,74.33,74.46,39700.0,62.8133,62.8893,62.7627,62.8724,39700.0
2013-05-24 10:55:00,74.46,74.46,74.38,74.45,72500.0,62.8724,62.8724,62.8049,62.864,72500.0
2013-05-24 11:00:00,74.45,74.5,74.39,74.44,111500.0,62.864,62.9062,62.8133,62.8556,111500.0
2013-05-24 11:05:00,74.43,74.54,74.38,74.54,88200.0,62.8471,62.94,62.8049,62.94,88200.0
2013-05-24 11:10:00,74.54,74.58,74.46,74.49,64400.0,62.94,62.9738,62.8724,62.8978,64400.0
2013-05-24 11:15:00,74.5,74.53,74.45,74.45,62200.0,62.9062,62.9316,62.864,62.864,62200.0
2013-05-24 11:20:00,74.45,74.46,74.28,74.31,57100.0,62.864,62.8724,62.7205,62.7458,57100.0
2013-05-24 11:25:00,74.33,74.4,74.32,74.33,56600.0,62.7627,62.8218,62.7542,62.7627,56600.0
2013-05-24 11:30:00,74.32,74.36,74.28,74.33,25600.0,62.7542,62.788,62.7205,62.7627,25600.0
2013-05-24 11:35:00,74.33,74.45,74.33,74.44,28800.0,62.7627,62.864,62.7627,62.8556,28800.0
2013-05-24 11:40:00,74.45,74.51,74.44,74.48,56500.0,62.864,62.9147,62.8556,62.8893,56500.0
2013-05-24 11:45:00,74.48,74.53,74.45,74.5,58500.0,62.8893,62.9316,62.864,62.9062,58500.0
2013-05-24 11:50:00,74.5,74.5,74.35,74.4,21200.0,62.9062,62.9062,62.7796,62.8218,21200.0
2013-05-24 11:55:00,74.39,74.5,74.39,74.48,67900.0,62.8133,62.9062,62.8133,62.8893,67900.0
2013-05-24 12:00:00,74.48,74.51,74.45,74.47,55800.0,62.8893,62.9147,62.864,62.8809,55800.0
2013-05-24 12:05:00,74.47,74.5,74.45,74.48,33900.0,62.8809,62.9062,62.864,62.8893,33900.0
2013-05-24 12:10:00,74.48,74.5,74.4,74.41,30900.0,62.8893,62.9062,62.8218,62.8302,30900.0
2013-05-24 12:15:00,74.41,74.45,74.41,74.45,21400.0,62.8302,62.864,62.8302,62.864,21400.0
2013-05-24 12:20:00,74.45,74.45,74.41,74.41,36900.0,62.864,62.864,62.8302,62.8302,36900.0
2013-05-24 12:25:00,74.41,74.47,74.38,74.44,45300.0,62.8302,62.8809,62.8049,62.8556,45300.0
2013-05-24 12:30:00,74.45,74.45,74.38,74.43,46800.0,62.864,62.864,62.8049,62.8471,46800.0
2013-05-24 12:35:00,74.43,74.45,74.37,74.42,53700.0,62.8471,62.864,62.7965,62.8387,53700.0
2013-05-24 12:40:00,74.43,74.55,74.41,74.54,129000.0,62.8471,62.9484,62.8302,62.94,129000.0
2013-05-24 12:45:00,74.54,74.65,74.54,74.6,33300.0,62.94,63.0329,62.94,62.9907,33300.0
2013-05-24 12:50:00,74.61,74.72,74.6,74.71,24600.0,62.9991,63.092,62.9907,63.0835,24600.0
2013-05-24 12:55:00,74.71,74.78,74.71,74.72,74500.0,63.0835,63.1426,63.0835,63.092,74500.0
2013-05-24 13:00:00,74.72,74.8,74.71,74.76,92500.0,63.092,63.1595,63.0835,63.1258,92500.0
2013-05-24 13:05:00,74.75,74.86,74.74,74.86,84000.0,63.1173,63.2102,63.1089,63.2102,84000.0
2013-05-24 13:10:00,74.87,74.99,74.84,74.97,79600.0,63.2186,63.32,63.1933,63.3031,79600.0
2013-05-24 13:15:00,74.98,75.09,74.91,75.05,108600.0,63.3115,63.4044,63.2524,63.3706,108600.0
2013-05-24 13:20:00,75.04,75.07,74.99,74.99,46400.0,63.3622,63.3875,63.32,63.32,46400.0
2013-05-24 13:25:00,74.99,74.99,74.93,74.98,38300.0,63.32,63.32,63.2693,63.3115,38300.0
2013-05-24 13:30:00,74.99,75.01,74.95,75.0,58200.0,63.32,63.3369,63.2862,63.3284,58200.0
2013-05-24 13:35:00,75.0,75.03,74.88,74.89,33400.0,63.3284,63.3537,63.2271,63.2355,33400.0
2013-05-24 13:40:00,74.89,74.89,74.78,74.86,31000.0,63.2355,63.2355,63.1426,63.2102,31000.0
2013-05-24 13:45:00,74.88,74.95,74.85,74.93,29600.0,63.2271,63.2862,63.2018,63.2693,29600.0
2013-05-24 13:50:00,74.93,74.96,74.89,74.92,28700.0,63.2693,63.2946,63.2355,63.2609,28700.0
2013-05-24 13:55:00,74.92,75.02,74.91,74.98,50800.0,63.2609,63.3453,63.2524,63.3115,50800.0
2013-05-24 14:00:00,74.97,74.97,74.91,74.94,32900.0,63.3031,63.3031,63.2524,63.2777,32900.0
2013-05-24 14:05:00,74.94,74.94,74.88,74.92,36200.0,63.2777,63.2777,63.2271,63.2609,36200.0
2013-05-24 14:10:00,74.93,75.03,74.93,75.03,47300.0,63.2693,63.3537,63.2693,63.3537,47300.0
2013-05-24 14:15:00,75.03,75.04,74.98,75.01,54900.0,63.3537,63.3622,63.3115,63.3369,54900.0
2013-05-24 14:20:00,75.0,75.02,74.98,75.0,27900.0,63.3284,63.3453,63.3115,63.3284,27900.0
2013-05-24 14:25:00,75.01,75.02,74.99,74.99,23500.0,63.3369,63.3453,63.32,63.32,23500.0
2013-05-24 14:30:00,75.0,75.02,74.91,74.91,55500.0,63.3284,63.3453,63.2524,63.2524,55500.0
2013-05-24 14:35:00,74.9,74.94,74.82,74.93,46300.0,63.244,63.2777,63.1764,63.2693,46300.0
2013-05-24 14:40:00,74.93,75.01,74.93,74.96,41200.0,63.2693,63.3369,63.2693,63.2946,41200.0
2013-05-24 14:45:00,74.96,74.97,74.93,74.97,30700.0,63.2946,63.3031,63.2693,63.3031,30700.0
2013-05-24 14:50:00,74.97,75.0,74.96,75.0,34900.0,63.3031,63.3284,63.2946,63.3284,34900.0
2013-05-24 14:55:00,74.99,75.02,74.93,74.99,76500.0,63.32,63.3453,63.2693,63.32,76500.0
2013-05-24 15:00:00,74.99,74.99,74.95,74.96,20600.0,63.32,63.32,63.2862,63.2946,20600.0
2013-05-24 15:05:00,74.97,75.02,74.97,75.01,45400.0,63.3031,63.3453,63.3031,63.3369,45400.0
2013-05-24 15:10:00,75.01,75.06,74.98,75.03,35700.0,63.3369,63.3791,63.3115,63.3537,35700.0
2013-05-24 15:15:00,75.02,75.03,74.95,74.96,46700.0,63.3453,63.3537,63.2862,63.2946,46700.0
2013-05-24 15:20:00,74.98,75.02,74.95,74.95,36400.0,63.3115,63.3453,63.2862,63.2862,36400.0
2013-05-24 15:25:00,74.96,75.04,74.95,75.0,54800.0,63.2946,63.3622,63.2862,63.3284,54800.0
2013-05-24 15:30:00,74.99,75.06,74.97,75.05,92700.0,63.32,63.3791,63.3031,63.3706,92700.0
2013-05-24 15:35:00,75.06,75.06,74.95,74.97,75600.0,63.3791,63.3791,63.2862,63.3031,75600.0
2013-05-24 15:40:00,74.97,75.02,74.91,75.02,79900.0,63.3031,63.3453,63.2524,63.3453,79900.0
2013-05-24 15:45:00,75.01,75.12,75.01,75.12,167000.0,63.3369,63.4297,63.3369,63.4297,167000.0
2013-05-24 15:50:00,75.11,75.2,75.09,75.2,264400.0,63.4213,63.4973,63.4044,63.4973,264400.0
2013-05-24 15:55:00,75.19,75.35,75.17,75.3,410900.0,63.4888,63.6239,63.472,63.5817,410900.0
2013-05-28 09:30:00,75.89,76.49,75.89,76.33,285300.0,64.0799,64.5865,64.0799,64.4514,285300.0
2013-05-28 09:35:00,76.31,76.32,76.0,76.21,84200.0,64.4345,64.443,64.1728,64.3501,84200.0
2013-05-28 09:40:00,76.23,76.36,76.02,76.27,74600.0,64.367,64.4768,64.1897,64.4008,74600.0
2013-05-28 09:45:00,76.28,76.42,76.14,76.36,71300.0,64.4092,64.5274,64.291,64.4768,71300.0
2013-05-28 09:50:00,76.38,76.53,76.26,76.53,106400.0,64.4937,64.6203,64.3923,64.6203,106400.0
2013-05-28 09:55:00,76.54,76.8,76.49,76.79,148100.0,64.6288,64.8483,64.5865,64.8399,148100.0
2013-05-28 10:00:00,76.79,76.9,76.61,76.85,247800.0,64.8399,64.9327,64.6879,64.8905,247800.0
2013-05-28 10:05:00,76.85,76.9,76.76,76.9,107200.0,64.8905,64.9327,64.8145,64.9327,107200.0
2013-05-28 10:10:00,76.9,76.9,76.76,76.78,107200.0,64.9327,64.9327,64.8145,64.8314,107200.0
2013-05-28 10:15:00,76.78,76.85,76.76,76.81,87000.0,64.8314,64.8905,64.8145,64.8567,87000.0
2013-05-28 10:20:00,76.81,76.95,76.78,76.88,82900.0,64.8567,64.975,64.8314,64.9158,82900.0
2013-05-28 10:25:00,76.88,76.98,76.79,76.97,91500.0,64.9158,65.0003,64.8399,64.9918,91500.0
2013-05-28 10:30:00,76.96,76.99,76.88,76.96,76000.0,64.9834,65.0087,64.9158,64.9834,76000.0
2013-05-28 10:35:00,76.96,76.99,76.88,76.9,83300.0,64.9834,65.0087,64.9158,64.9327,83300.0
2013-05-28 10:40:00,76.9,76.91,76.8,76.83,94300.0,64.9327,64.9412,64.8483,64.8736,94300.0
2013-05-28 10:45:00,76.82,77.05,76.77,77.04,124600.0,64.8652,65.0594,64.823,65.0509,124600.0
2013-05-28 10:50:00,77.04,77.12,76.99,77.02,109300.0,65.0509,65.1185,65.0087,65.0341,109300.0
2013-05-28 10:55:00,77.01,77.01,76.76,76.82,86100.0,65.0256,65.0256,64.8145,64.8652,86100.0
2013-05-28 11:00:00,76.82,76.84,76.66,76.76,77500.0,64.8652,64.8821,64.7301,64.8145,77500.0
2013-05-28 11:05:00,76.75,76.91,76.74,76.74,116200.0,64.8061,64.9412,64.7976,64.7976,116200.0
2013-05-28 11:10:00,76.74,76.91,76.71,76.83,87400.0,64.7976,64.9412,64.7723,64.8736,87400.0
2013-05-28 11:15:00,76.82,76.94,76.79,76.91,58800.0,64.8652,64.9665,64.8399,64.9412,58800.0
2013-05-28 11:20:00,76.92,76.95,76.84,76.9,64400.0,64.9496,64.975,64.8821,64.9327,64400.0
2013-05-28 11:25:00,76.91,76.96,76.84,76.85,93500.0,64.9412,64.9834,64.8821,64.8905,93500.0
2013-05-28 11:30:00,76.85,76.93,76.79,76.9,113300.0,64.8905,64.9581,64.8399,64.9327,113300.0
2013-05-28 11:35:00,76.9,76.94,76.86,76.93,71200.0,64.9327,64.9665,64.899,64.9581,71200.0
2013-05-28 11:40:00,76.92,76.95,76.85,76.94,78500.0,64.9496,64.975,64.8905,64.9665,78500.0
2013-05-28 11:45:00,76.93,76.98,76.86,76.96,43600.0,64.9581,65.0003,64.899,64.9834,43600.0
2013-05-28 11:50:00,76.97,76.98,76.91,76.91,48400.0,64.9918,65.0003,64.9412,64.9412,48400.0
2013-05-28 11:55:00,76.91,76.95,76.7,76.7,53000.0,64.9412,64.975,64.7639,64.7639,53000.0
2013-05-28 12:00:00,76.7,76.84,76.69,76.84,37100.0,64.7639,64.8821,64.7554,64.8821,37100.0
2013-05-28 12:05:00,76.84,76.93,76.84,76.93,46700.0,64.8821,64.9581,64.8821,64.9581,46700.0
2013-05-28 12:10:00,76.95,76.97,76.87,76.87,45700.0,64.975,64.9918,64.9074,64.9074,45700.0
2013-05-28 12:15:00,76.86,76.89,76.76,76.87,93300.0,64.899,64.9243,64.8145,64.9074,93300.0
2013-05-28 12:20:00,76.88,76.92,76.79,76.86,38900.0,64.9158,64.9496,64.8399,64.899,38900.0
2013-05-28 12:25:00,76.86,76.87,76.77,76.82,35300.0,64.899,64.9074,64.823,64.8652,35300.0
2013-05-28 12:30:00,76.82,76.82,76.73,76.74,39500.0,64.8652,64.8652,64.7892,64.7976,39500.0
2013-05-28 12:35:00,76.73,76.84,76.7,76.84,41600.0,64.7892,64.8821,64.7639,64.8821,41600.0
2013-05-28 12:40:00,76.84,76.92,76.83,76.86,48500.0,64.8821,64.9496,64.8736,64.899,48500.0
2013-05-28 12:45:00,76.86,76.86,76.78,76.81,31900.0,64.899,64.899,64.8314,64.8567,31900.0
2013-05-28 12:50:00,76.81,76.83,76.73,76.76,36400.0,64.8567,64.8736,64.7892,64.8145,36400.0
2013-05-28 12:55:00,76.77,76.81,76.71,76.8,37700.0,64.823,64.8567,64.7723,64.8483,37700.0
2013-05-28 13:00:00,76.8,76.91,76.8,76.81,54400.0,64.8483,64.9412,64.8483,64.8567,54400.0
2013-05-28 13:05:00,76.8,76.8,76.65,76.65,60800.0,64.8483,64.8483,64.7216,64.7216,60800.0
2013-05-28 13:10:00,76.64,76.76,76.64,76.71,41700.0,64.7132,64.8145,64.7132,64.7723,41700.0
2013-05-28 13:15:00,76.71,76.71,76.61,76.66,42700.0,64.7723,64.7723,64.6879,64.7301,42700.0
2013-05-28 13:20:00,76.65,76.65,76.45,76.47,67900.0,64.7216,64.7216,64.5528,64.5696,67900.0
2013-05-28 13:25:00,76.47,76.53,76.41,76.41,42200.0,64.5696,64.6203,64.519,64.519,42200.0
2013-05-28 13:30:00,76.42,76.46,76.31,76.34,57000.0,64.5274,64.5612,64.4345,64.4599,57000.0
2013-05-28 13:35:00,76.33,76.41,76.33,76.33,66100.0,64.4514,64.519,64.4514,64.4514,66100.0
2013-05-28 13:40:00,76.32,76.37,76.26,76.27,42800.0,64.443,64.4852,64.3923,64.4008,42800.0
2013-05-28 13:45:00,76.27,76.41,76.19,76.41,61200.0,64.4008,64.519,64.3332,64.519,61200.0
2013-05-28 13:50:00,76.4,76.41,76.28,76.32,48200.0,64.5105,64.519,64.4092,64.443,48200.0
2013-05-28 13:55:00,76.3,76.31,76.15,76.15,85500.0,64.4261,64.4345,64.2994,64.2994,85500.0
2013-05-28 14:00:00,76.15,76.2,76.05,76.11,61200.0,64.2994,64.3417,64.215,64.2657,61200.0
2013-05-28 14:05:00,76.11,76.24,76.11,76.24,43400.0,64.2657,64.3754,64.2657,64.3754,43400.0
2013-05-28 14:10:00,76.24,76.25,76.1,76.1,68200.0,64.3754,64.3839,64.2572,64.2572,68200.0
2013-05-28 14:15:00,76.11,76.3,76.11,76.27,75000.0,64.2657,64.4261,64.2657,64.4008,75000.0
2013-05-28 14:20:00,76.27,76.29,76.17,76.29,51200.0,64.4008,64.4177,64.3163,64.4177,51200.0
2013-05-28 14:25:00,76.29,76.3,76.1,76.11,63300.0,64.4177,64.4261,64.2572,64.2657,63300.0
2013-05-28 14:30:00,76.12,76.2,76.08,76.08,40600.0,64.2741,64.3417,64.2403,64.2403,40600.0
2013-05-28 14:35:00,76.08,76.15,76.0,76.01,56400.0,64.2403,64.2994,64.1728,64.1812,56400.0
2013-05-28 14:40:00,76.0,76.26,76.0,76.15,48200.0,64.1728,64.3923,64.1728,64.2994,48200.0
2013-05-28 14:45:00,76.16,76.29,76.15,76.26,43600.0,64.3079,64.4177,64.2994,64.3923,43600.0
2013-05-28 14:50:00,76.26,76.38,76.25,76.31,43400.0,64.3923,64.4937,64.3839,64.4345,43400.0
2013-05-28 14:55:00,76.31,76.32,76.24,76.3,50800.0,64.4345,64.443,64.3754,64.4261,50800.0
2013-05-28 15:00:00,76.3,76.32,76.17,76.23,46400.0,64.4261,64.443,64.3163,64.367,46400.0
2013-05-28 15:05:00,76.23,76.31,76.18,76.19,58700.0,64.367,64.4345,64.3248,64.3332,58700.0
2013-05-28 15:10:00,76.19,76.21,76.08,76.21,88900.0,64.3332,64.3501,64.2403,64.3501,88900.0
2013-05-28 15:15:00,76.21,76.4,76.2,76.31,72100.0,64.3501,64.5105,64.3417,64.4345,72100.0
2013-05-28 15:20:00,76.32,76.37,76.27,76.32,50200.0,64.443,64.4852,64.4008,64.443,50200.0
2013-05-28 15:25:00,76.32,76.33,76.22,76.26,65400.0,64.443,64.4514,64.3586,64.3923,65400.0
2013-05-28 15:30:00,76.26,76.38,76.19,76.34,89400.0,64.3923,64.4937,64.3332,64.4599,89400.0
2013-05-28 15:35:00,76.34,76.45,76.34,76.42,97300.0,64.4599,64.5528,64.4599,64.5274,97300.0
2013-05-28 15:40:00,76.42,76.47,76.37,76.37,93100.0,64.5274,64.5696,64.4852,64.4852,93100.0
2013-05-28 15:45:00,76.37,76.41,76.28,76.34,157600.0,64.4852,64.519,64.4092,64.4599,157600.0
2013-05-28 15:50:00,76.34,76.34,76.27,76.28,127900.0,64.4599,64.4599,64.4008,64.4092,127900.0
2013-05-28 15:55:00,76.27,76.28,76.15,76.16,445700.0,64.4008,64.4092,64.2994,64.3079,445700.0
2013-05-29 09:30:00,75.73,76.32,75.7,76.29,137000.0,63.9448,64.443,63.9195,64.4177,137000.0
2013-05-29 09:35:00,76.3,76.49,76.21,76.26,96700.0,64.4261,64.5865,64.3501,64.3923,96700.0
2013-05-29 09:40:00,76.23,76.3,75.87,76.03,72000.0,64.367,64.4261,64.063,64.1981,72000.0
2013-05-29 09:45:00,76.03,76.25,75.86,76.24,78900.0,64.1981,64.3839,64.0546,64.3754,78900.0
2013-05-29 09:50:00,76.19,76.38,76.19,76.32,79600.0,64.3332,64.4937,64.3332,64.443,79600.0
2013-05-29 09:55:00,76.33,76.57,76.31,76.36,81600.0,64.4514,64.6541,64.4345,64.4768,81600.0
2013-05-29 10:00:00,76.38,76.66,76.33,76.43,83900.0,64.4937,64.7301,64.4514,64.5359,83900.0
2013-05-29 10:05:00,76.42,76.43,76.17,76.22,65400.0,64.5274,64.5359,64.3163,64.3586,65400.0
2013-05-29 10:10:00,76.22,76.31,76.11,76.25,54400.0,64.3586,64.4345,64.2657,64.3839,54400.0
2013-05-29 10:15:00,76.25,76.26,76.15,76.26,76800.0,64.3839,64.3923,64.2994,64.3923,76800.0
2013-05-29 10:20:00,76.25,76.25,75.94,75.97,64900.0,64.3839,64.3839,64.1221,64.1475,64900.0
2013-05-29 10:25:00,75.97,75.97,75.72,75.92,123000.0,64.1475,64.1475,63.9364,64.1052,123000.0
2013-05-29 10:30:00,75.9,76.0,75.83,76.0,63400.0,64.0884,64.1728,64.0292,64.1728,63400.0
2013-05-29 10:35:00,76.02,76.06,75.83,75.86,81000.0,64.1897,64.2235,64.0292,64.0546,81000.0
2013-05-29 10:40:00,75.88,75.94,75.74,75.78,56400.0,64.0715,64.1221,63.9533,63.987,56400.0
2013-05-29 10:45:00,75.77,75.85,75.54,75.64,121400.0,63.9786,64.0461,63.7844,63.8688,121400.0
2013-05-29 10:50:00,75.65,75.75,75.59,75.72,66400.0,63.8773,63.9617,63.8266,63.9364,66400.0
2013-05-29 10:55:00,75.71,75.76,75.7,75.7,64500.0,63.9279,63.9701,63.9195,63.9195,64500.0
2013-05-29 11:00:00,75.7,75.71,75.41,75.54,90900.0,63.9195,63.9279,63.6746,63.7844,90900.0
2013-05-29 11:05:00,75.55,75.61,75.52,75.61,55500.0,63.7928,63.8435,63.7675,63.8435,55500.0
2013-05-29 11:10:00,75.61,75.72,75.61,75.66,70400.0,63.8435,63.9364,63.8435,63.8857,70400.0
2013-05-29 11:15:00,75.65,75.68,75.53,75.56,53900.0,63.8773,63.9026,63.7759,63.8013,53900.0
2013-05-29 11:20:00,75.56,75.7,75.53,75.68,44300.0,63.8013,63.9195,63.7759,63.9026,44300.0
2013-05-29 11:25:00,75.67,75.75,75.64,75.74,56700.0,63.8941,63.9617,63.8688,63.9533,56700.0
2013-05-29 11:30:00,75.75,75.88,75.74,75.78,81200.0,63.9617,64.0715,63.9533,63.987,81200.0
2013-05-29 11:35:00,75.81,75.85,75.75,75.78,29900.0,64.0124,64.0461,63.9617,63.987,29900.0
2013-05-29 11:40:00,75.79,75.79,75.69,75.7,67200.0,63.9955,63.9955,63.911,63.9195,67200.0
2013-05-29 11:45:00,75.72,75.77,75.7,75.75,102900.0,63.9364,63.9786,63.9195,63.9617,102900.0
2013-05-29 11:50:00,75.74,75.86,75.74,75.78,45700.0,63.9533,64.0546,63.9533,63.987,45700.0
2013-05-29 11:55:00,75.78,75.97,75.78,75.88,36400.0,63.987,64.1475,63.987,64.0715,36400.0
2013-05-29 12:00:00,75.89,75.91,75.72,75.78,36200.0,64.0799,64.0968,63.9364,63.987,36200.0
2013-05-29 12:05:00,75.78,75.84,75.62,75.62,29900.0,63.987,64.0377,63.8519,63.8519,29900.0
2013-05-29 12:10:00,75.6,75.64,75.39,75.63,123200.0,63.835,63.8688,63.6577,63.8604,123200.0
2013-05-29 12:15:00,75.64,75.86,75.64,75.86,26000.0,63.8688,64.0546,63.8688,64.0546,26000.0
2013-05-29 12:20:00,75.87,75.87,75.78,75.78,23300.0,64.063,64.063,63.987,63.987,23300.0
2013-05-29 12:25:00,75.78,75.78,75.66,75.75,27200.0,63.987,63.987,63.8857,63.9617,27200.0
2013-05-29 12:30:00,75.75,75.79,75.65,75.65,38600.0,63.9617,63.9955,63.8773,63.8773,38600.0
2013-05-29 12:35:00,75.68,75.69,75.58,75.67,37200.0,63.9026,63.911,63.8182,63.8941,37200.0
2013-05-29 12:40:00,75.68,75.77,75.66,75.71,22700.0,63.9026,63.9786,63.8857,63.9279,22700.0
2013-05-29 12:45:00,75.73,75.75,75.62,75.64,26800.0,63.9448,63.9617,63.8519,63.8688,26800.0
2013-05-29 12:50:00,75.64,75.68,75.55,75.58,29100.0,63.8688,63.9026,63.7928,63.8182,29100.0
2013-05-29 12:55:00,75.58,75.64,75.55,75.6,28900.0,63.8182,63.8688,63.7928,63.835,28900.0
2013-05-29 13:00:00,75.58,75.69,75.58,75.69,45900.0,63.8182,63.911,63.8182,63.911,45900.0
2013-05-29 13:05:00,75.69,75.74,75.65,75.71,56300.0,63.911,63.9533,63.8773,63.9279,56300.0
2013-05-29 13:10:00,75.7,75.7,75.54,75.62,34800.0,63.9195,63.9195,63.7844,63.8519,34800.0
2013-05-29 13:15:00,75.61,75.68,75.57,75.68,21500.0,63.8435,63.9026,63.8097,63.9026,21500.0
2013-05-29 13:20:00,75.68,75.74,75.58,75.65,57100.0,63.9026,63.9533,63.8182,63.8773,57100.0
2013-05-29 13:25:00,75.65,75.75,75.63,75.74,72900.0,63.8773,63.9617,63.8604,63.9533,72900.0
2013-05-29 13:30:00,75.74,75.74,75.56,75.56,64500.0,63.9533,63.9533,63.8013,63.8013,64500.0
2013-05-29 13:35:00,75.57,75.93,75.57,75.93,86400.0,63.8097,64.1137,63.8097,64.1137,86400.0
2013-05-29 13:40:00,75.93,76.08,75.9,76.05,62400.0,64.1137,64.2403,64.0884,64.215,62400.0
2013-05-29 13:45:00,76.05,76.11,75.91,75.95,44000.0,64.215,64.2657,64.0968,64.1306,44000.0
2013-05-29 13:50:00,75.95,76.0,75.85,75.85,57500.0,64.1306,64.1728,64.0461,64.0461,57500.0
2013-05-29 13:55:00,75.85,76.02,75.85,76.0,55600.0,64.0461,64.1897,64.0461,64.1728,55600.0
2013-05-29 14:00:00,75.99,76.06,75.87,76.02,38100.0,64.1643,64.2235,64.063,64.1897,38100.0
2013-05-29 14:05:00,76.01,76.14,75.98,76.08,69800.0,64.1812,64.291,64.1559,64.2403,69800.0
2013-05-29 14:10:00,76.1,76.22,76.09,76.21,33900.0,64.2572,64.3586,64.2488,64.3501,33900.0
2013-05-29 14:15:00,76.21,76.28,76.11,76.11,56500.0,64.3501,64.4092,64.2657,64.2657,56500.0
2013-05-29 14:20:00,76.11,76.2,76.11,76.12,34700.0,64.2657,64.3417,64.2657,64.2741,34700.0
2013-05-29 14:25:00,76.11,76.13,76.04,76.09,49600.0,64.2657,64.2826,64.2066,64.2488,49600.0
2013-05-29 14:30:00,76.08,76.12,76.02,76.02,38700.0,64.2403,64.2741,64.1897,64.1897,38700.0
2013-05-29 14:35:00,76.02,76.08,75.96,76.01,42600.0,64.1897,64.2403,64.139,64.1812,42600.0
2013-05-29 14:40:00,76.02,76.04,75.94,75.99,44300.0,64.1897,64.2066,64.1221,64.1643,44300.0
2013-05-29 14:45:00,76.0,76.01,75.87,75.88,55700.0,64.1728,64.1812,64.063,64.0715,55700.0
2013-05-29 14:50:00,75.88,75.93,75.84,75.88,44500.0,64.0715,64.1137,64.0377,64.0715,44500.0
2013-05-29 14:55:00,75.89,75.94,75.82,75.82,36700.0,64.0799,64.1221,64.0208,64.0208,36700.0
2013-05-29 15:00:00,75.81,75.86,75.77,75.86,73500.0,64.0124,64.0546,63.9786,64.0546,73500.0
2013-05-29 15:05:00,75.85,75.87,75.8,75.85,53600.0,64.0461,64.063,64.0039,64.0461,53600.0
2013-05-29 15:10:00,75.85,75.94,75.82,75.92,66300.0,64.0461,64.1221,64.0208,64.1052,66300.0
2013-05-29 15:15:00,75.92,75.95,75.89,75.91,38700.0,64.1052,64.1306,64.0799,64.0968,38700.0
2013-05-29 15:20:00,75.91,76.1,75.9,76.08,72600.0,64.0968,64.2572,64.0884,64.2403,72600.0
2013-05-29 15:25:00,76.08,76.21,76.07,76.14,112700.0,64.2403,64.3501,64.2319,64.291,112700.0
2013-05-29 15:30:00,76.15,76.16,76.08,76.12,63600.0,64.2994,64.3079,64.2403,64.2741,63600.0
2013-05-29 15:35:00,76.13,76.14,76.03,76.08,51700.0,64.2826,64.291,64.1981,64.2403,51700.0
2013-05-29 15:40:00,76.09,76.16,75.97,75.98,97700.0,64.2488,64.3079,64.1475,64.1559,97700.0
2013-05-29 15:45:00,75.98,76.0,75.84,75.93,134400.0,64.1559,64.1728,64.0377,64.1137,134400.0
2013-05-29 15:50:00,75.93,75.95,75.77,75.81,159300.0,64.1137,64.1306,63.9786,64.0124,159300.0
2013-05-29 15:55:00,75.81,75.89,75.76,75.83,335400.0,64.0124,64.0799,63.9701,64.0292,335400.0
2013-05-30 09:30:00,76.02,76.38,75.97,75.97,79500.0,64.1897,64.4937,64.1475,64.1475,79500.0
2013-05-30 09:35:00,75.98,76.39,75.92,76.36,43900.0,64.1559,64.5021,64.1052,64.4768,43900.0
2013-05-30 09:40:00,76.36,76.48,76.36,76.45,53900.0,64.4768,64.5781,64.4768,64.5528,53900.0
2013-05-30 09:45:00,76.44,76.62,76.44,76.53,56700.0,64.5443,64.6963,64.5443,64.6203,56700.0
2013-05-30 09:50:00,76.54,76.9,76.54,76.7,103900.0,64.6288,64.9327,64.6288,64.7639,103900.0
2013-05-30 09:55:00,76.71,76.83,76.61,76.83,40100.0,64.7723,64.8736,64.6879,64.8736,40100.0
2013-05-30 10:00:00,76.82,76.87,76.56,76.57,50900.0,64.8652,64.9074,64.6456,64.6541,50900.0
2013-05-30 10:05:00,76.58,76.72,76.45,76.48,93900.0,64.6625,64.7807,64.5528,64.5781,93900.0
2013-05-30 10:10:00,76.48,76.59,76.32,76.32,94100.0,64.5781,64.671,64.443,64.443,94100.0
2013-05-30 10:15:00,76.33,76.38,75.94,75.96,229800.0,64.4514,64.4937,64.1221,64.139,229800.0
2013-05-30 10:20:00,75.97,76.33,75.97,76.33,118400.0,64.1475,64.4514,64.1475,64.4514,118400.0
2013-05-30 10:25:00,76.33,76.54,76.33,76.43,59300.0,64.4514,64.6288,64.4514,64.5359,59300.0
2013-05-30 10:30:00,76.44,76.52,76.36,76.4,57300.0,64.5443,64.6119,64.4768,64.5105,57300.0
2013-05-30 10:35:00,76.4,76.56,76.39,76.52,41500.0,64.5105,64.6456,64.5021,64.6119,41500.0
2013-05-30 10:40:00,76.51,76.59,76.43,76.45,43900.0,64.6034,64.671,64.5359,64.5528,43900.0
2013-05-30 10:45:00,76.45,76.48,76.35,76.36,50400.0,64.5528,64.5781,64.4683,64.4768,50400.0
2013-05-30 10:50:00,76.36,76.48,76.3,76.35,64600.0,64.4768,64.5781,64.4261,64.4683,64600.0
2013-05-30 10:55:00,76.36,76.55,76.35,76.53,63800.0,64.4768,64.6372,64.4683,64.6203,63800.0
2013-05-30 11:00:00,76.53,76.6,76.47,76.5,58900.0,64.6203,64.6794,64.5696,64.595,58900.0
2013-05-30 11:05:00,76.51,76.55,76.42,76.51,48700.0,64.6034,64.6372,64.5274,64.6034,48700.0
2013-05-30 11:10:00,76.51,76.61,76.48,76.5,44500.0,64.6034,64.6879,64.5781,64.595,44500.0
2013-05-30 11:15:00,76.47,76.47,76.12,76.12,76200.0,64.5696,64.5696,64.2741,64.2741,76200.0
2013-05-30 11:20:00,76.12,76.25,76.06,76.25,48000.0,64.2741,64.3839,64.2235,64.3839,48000.0
2013-05-30 11:25:00,76.25,76.42,76.22,76.4,37300.0,64.3839,64.5274,64.3586,64.5105,37300.0
2013-05-30 11:30:00,76.4,76.53,76.38,76.5,44200.0,64.5105,64.6203,64.4937,64.595,44200.0
2013-05-30 11:35:00,76.5,76.53,76.37,76.4,41100.0,64.595,64.6203,64.4852,64.5105,41100.0
2013-05-30 11:40:00,76.4,76.51,76.39,76.51,37200.0,64.5105,64.6034,64.5021,64.6034,37200.0
2013-05-30 11:45:00,76.51,76.56,76.33,76.34,36100.0,64.6034,64.6456,64.4514,64.4599,36100.0
2013-05-30 11:50:00,76.34,76.45,76.34,76.41,44000.0,64.4599,64.5528,64.4599,64.519,44000.0
2013-05-30 11:55:00,76.41,76.47,76.38,76.45,36300.0,64.519,64.5696,64.4937,64.5528,36300.0
2013-05-30 12:00:00,76.44,76.54,76.41,76.5,39600.0,64.5443,64.6288,64.519,64.595,39600.0
2013-05-30 12:05:00,76.5,76.55,76.44,76.44,26200.0,64.595,64.6372,64.5443,64.5443,26200.0
2013-05-30 12:10:00,76.43,76.46,76.36,76.44,30600.0,64.5359,64.5612,64.4768,64.5443,30600.0
2013-05-30 12:15:00,76.44,76.53,76.4,76.52,39500.0,64.5443,64.6203,64.5105,64.6119,39500.0
2013-05-30 12:20:00,76.52,76.52,76.35,76.35,19200.0,64.6119,64.6119,64.4683,64.4683,19200.0
2013-05-30 12:25:00,76.35,76.47,76.32,76.46,21100.0,64.4683,64.5696,64.443,64.5612,21100.0
2013-05-30 12:30:00,76.45,76.54,76.43,76.47,35000.0,64.5528,64.6288,64.5359,64.5696,35000.0
2013-05-30 12:35:00,76.48,76.48,76.27,76.27,15200.0,64.5781,64.5781,64.4008,64.4008,15200.0
2013-05-30 12:40:00,76.27,76.39,76.26,76.27,51600.0,64.4008,64.5021,64.3923,64.4008,51600.0
2013-05-30 12:45:00,76.28,76.38,76.27,76.38,26000.0,64.4092,64.4937,64.4008,64.4937,26000.0
2013-05-30 12:50:00,76.37,76.4,76.28,76.37,47000.0,64.4852,64.5105,64.4092,64.4852,47000.0
2013-05-30 12:55:00,76.36,76.44,76.29,76.41,28300.0,64.4768,64.5443,64.4177,64.519,28300.0
2013-05-30 13:00:00,76.42,76.43,76.4,76.41,27500.0,64.5274,64.5359,64.5105,64.519,27500.0
2013-05-30 13:05:00,76.43,76.45,76.34,76.36,33300.0,64.5359,64.5528,64.4599,64.4768,33300.0
2013-05-30 13:10:00,76.36,76.4,76.32,76.4,24100.0,64.4768,64.5105,64.443,64.5105,24100.0
2013-05-30 13:15:00,76.4,76.4,76.32,76.34,36200.0,64.5105,64.5105,64.443,64.4599,36200.0
2013-05-30 13:20:00,76.34,76.39,76.31,76.37,28000.0,64.4599,64.5021,64.4345,64.4852,28000.0
2013-05-30 13:25:00,76.37,76.4,76.32,76.39,28700.0,64.4852,64.5105,64.443,64.5021,28700.0
2013-05-30 13:30:00,76.39,76.42,76.36,76.42,87500.0,64.5021,64.5274,64.4768,64.5274,87500.0
2013-05-30 13:35:00,76.42,76.47,76.34,76.45,37400.0,64.5274,64.5696,64.4599,64.5528,37400.0
2013-05-30 13:40:00,76.45,76.52,76.43,76.46,35200.0,64.5528,64.6119,64.5359,64.5612,35200.0
2013-05-30 13:45:00,76.46,76.5,76.42,76.48,33500.0,64.5612,64.595,64.5274,64.5781,33500.0
2013-05-30 13:50:00,76.48,76.59,76.47,76.59,54100.0,64.5781,64.671,64.5696,64.671,54100.0
2013-05-30 13:55:00,76.6,76.69,76.6,76.66,41500.0,64.6794,64.7554,64.6794,64.7301,41500.0
2013-05-30 14:00:00,76.65,76.69,76.61,76.63,46300.0,64.7216,64.7554,64.6879,64.7047,46300.0
2013-05-30 14:05:00,76.62,76.62,76.48,76.48,41600.0,64.6963,64.6963,64.5781,64.5781,41600.0
2013-05-30 14:10:00,76.48,76.53,76.44,76.52,97000.0,64.5781,64.6203,64.5443,64.6119,97000.0
2013-05-30 14:15:00,76.51,76.56,76.46,76.46,30800.0,64.6034,64.6456,64.5612,64.5612,30800.0
2013-05-30 14:20:00,76.46,76.59,76.46,76.54,60900.0,64.5612,64.671,64.5612,64.6288,60900.0
2013-05-30 14:25:00,76.54,76.59,76.52,76.55,66100.0,64.6288,64.671,64.6119,64.6372,66100.0
2013-05-30 14:30:00,76.55,76.56,76.46,76.47,52900.0,64.6372,64.6456,64.5612,64.5696,52900.0
2013-05-30 14:35:00,76.48,76.56,76.46,76.52,39000.0,64.5781,64.6456,64.5612,64.6119,39000.0
2013-05-30 14:40:00,76.53,76.56,76.47,76.51,37400.0,64.6203,64.6456,64.5696,64.6034,37400.0
2013-05-30 14:45:00,76.51,76.52,76.46,76.51,32400.0,64.6034,64.6119,64.5612,64.6034,32400.0
2013-05-30 14:50:00,76.5,76.56,76.49,76.52,54000.0,64.595,64.6456,64.5865,64.6119,54000.0
2013-05-30 14:55:00,76.52,76.52,76.45,76.47,57500.0,64.6119,64.6119,64.5528,64.5696,57500.0
2013-05-30 15:00:00,76.47,76.48,76.32,76.38,292400.0,64.5696,64.5781,64.443,64.4937,292400.0
2013-05-30 15:05:00,76.37,76.4,76.34,76.37,65600.0,64.4852,64.5105,64.4599,64.4852,65600.0
2013-05-30 15:10:00,76.36,76.37,76.21,76.21,92900.0,64.4768,64.4852,64.3501,64.3501,92900.0
2013-05-30 15:15:00,76.21,76.33,76.2,76.33,67000.0,64.3501,64.4514,64.3417,64.4514,67000.0
2013-05-30 15:20:00,76.33,76.4,76.27,76.27,89800.0,64.4514,64.5105,64.4008,64.4008,89800.0
2013-05-30 15:25:00,76.27,76.31,76.23,76.26,100900.0,64.4008,64.4345,64.367,64.3923,100900.0
2013-05-30 15:30:00,76.26,76.31,76.14,76.19,80000.0,64.3923,64.4345,64.291,64.3332,80000.0
2013-05-30 15:35:00,76.18,76.23,76.14,76.22,93500.0,64.3248,64.367,64.291,64.3586,93500.0
2013-05-30 15:40:00,76.22,76.37,76.22,76.26,113700.0,64.3586,64.4852,64.3586,64.3923,113700.0
2013-05-30 15:45:00,76.25,76.26,76.16,76.18,235800.0,64.3839,64.3923,64.3079,64.3248,235800.0
2013-05-30 15:50:00,76.18,76.19,76.09,76.11,196300.0,64.3248,64.3332,64.2488,64.2657,196300.0
2013-05-30 15:55:00,76.12,76.15,76.09,76.15,245800.0,64.2741,64.2994,64.2488,64.2994,245800.0
2013-05-31 09:30:00,76.07,76.26,75.93,76.08,87500.0,64.2319,64.3923,64.1137,64.2403,87500.0
2013-05-31 09:35:00,76.09,76.31,76.09,76.31,39400.0,64.2488,64.4345,64.2488,64.4345,39400.0
2013-05-31 09:40:00,76.33,76.5,76.31,76.33,85300.0,64.4514,64.595,64.4345,64.4514,85300.0
2013-05-31 09:45:00,76.3,76.48,76.28,76.41,72900.0,64.4261,64.5781,64.4092,64.519,72900.0
2013-05-31 09:50:00,76.42,76.5,76.36,76.46,79500.0,64.5274,64.595,64.4768,64.5612,79500.0
2013-05-31 09:55:00,76.47,76.59,76.45,76.46,81700.0,64.5696,64.671,64.5528,64.5612,81700.0
2013-05-31 10:00:00,76.48,76.57,76.46,76.5,48400.0,64.5781,64.6541,64.5612,64.595,48400.0
2013-05-31 10:05:00,76.51,76.56,76.4,76.41,152500.0,64.6034,64.6456,64.5105,64.519,152500.0
2013-05-31 10:10:00,76.42,76.42,76.23,76.34,60300.0,64.5274,64.5274,64.367,64.4599,60300.0
2013-05-31 10:15:00,76.34,76.65,76.32,76.63,65800.0,64.4599,64.7216,64.443,64.7047,65800.0
2013-05-31 10:20:00,76.62,76.7,76.56,76.67,59800.0,64.6963,64.7639,64.6456,64.7385,59800.0
2013-05-31 10:25:00,76.67,76.7,76.53,76.58,66400.0,64.7385,64.7639,64.6203,64.6625,66400.0
2013-05-31 10:30:00,76.59,76.77,76.56,76.73,47400.0,64.671,64.823,64.6456,64.7892,47400.0
2013-05-31 10:35:00,76.74,76.76,76.68,76.71,44000.0,64.7976,64.8145,64.747,64.7723,44000.0
2013-05-31 10:40:00,76.69,76.7,76.45,76.6,44500.0,64.7554,64.7639,64.5528,64.6794,44500.0
2013-05-31 10:45:00,76.6,76.69,76.57,76.6,37600.0,64.6794,64.7554,64.6541,64.6794,37600.0
2013-05-31 10:50:00,76.61,76.67,76.44,76.49,79200.0,64.6879,64.7385,64.5443,64.5865,79200.0
2013-05-31 10:55:00,76.49,76.52,76.38,76.4,81600.0,64.5865,64.6119,64.4937,64.5105,81600.0
2013-05-31 11:00:00,76.4,76.56,76.36,76.56,59500.0,64.5105,64.6456,64.4768,64.6456,59500.0
2013-05-31 11:05:00,76.55,76.88,76.55,76.84,89600.0,64.6372,64.9158,64.6372,64.8821,89600.0
2013-05-31 11:10:00,76.84,76.98,76.83,76.96,72500.0,64.8821,65.0003,64.8736,64.9834,72500.0
2013-05-31 11:15:00,76.97,77.02,76.92,76.94,64000.0,64.9918,65.0341,64.9496,64.9665,64000.0
2013-05-31 11:20:00,76.93,76.97,76.87,76.96,42400.0,64.9581,64.9918,64.9074,64.9834,42400.0
2013-05-31 11:25:00,76.95,76.95,76.83,76.83,50800.0,64.975,64.975,64.8736,64.8736,50800.0
2013-05-31 11:30:00,76.83,76.97,76.8,76.89,50100.0,64.8736,64.9918,64.8483,64.9243,50100.0
2013-05-31 11:35:00,76.89,77.05,76.88,77.04,54900.0,64.9243,65.0594,64.9158,65.0509,54900.0
2013-05-31 11:40:00,77.04,77.09,76.96,76.99,49500.0,65.0509,65.0932,64.9834,65.0087,49500.0
2013-05-31 11:45:00,76.99,77.03,76.92,76.94,35800.0,65.0087,65.0425,64.9496,64.9665,35800.0
2013-05-31 11:50:00,76.95,77.01,76.91,76.98,31500.0,64.975,65.0256,64.9412,65.0003,31500.0
2013-05-31 11:55:00,76.98,77.02,76.92,76.92,53800.0,65.0003,65.0341,64.9496,64.9496,53800.0
2013-05-31 12:00:00,76.92,76.92,76.82,76.83,87700.0,64.9496,64.9496,64.8652,64.8736,87700.0
2013-05-31 12:05:00,76.83,76.97,76.78,76.97,51800.0,64.8736,64.9918,64.8314,64.9918,51800.0
2013-05-31 12:10:00,76.96,76.99,76.92,76.94,77000.0,64.9834,65.0087,64.9496,64.9665,77000.0
2013-05-31 12:15:00,76.95,77.0,76.91,76.97,75800.0,64.975,65.0172,64.9412,64.9918,75800.0
2013-05-31 12:20:00,76.97,77.1,76.94,77.1,48100.0,64.9918,65.1016,64.9665,65.1016,48100.0
2013-05-31 12:25:00,77.1,77.12,77.06,77.08,49900.0,65.1016,65.1185,65.0678,65.0847,49900.0
2013-05-31 12:30:00,77.08,77.08,76.95,77.05,59000.0,65.0847,65.0847,64.975,65.0594,59000.0
2013-05-31 12:35:00,77.04,77.13,77.03,77.13,33500.0,65.0509,65.1269,65.0425,65.1269,33500.0
2013-05-31 12:40:00,77.13,77.14,77.03,77.08,48400.0,65.1269,65.1354,65.0425,65.0847,48400.0
2013-05-31 12:45:00,77.08,77.11,77.07,77.11,39000.0,65.0847,65.1101,65.0763,65.1101,39000.0
2013-05-31 12:50:00,77.11,77.12,77.03,77.09,51000.0,65.1101,65.1185,65.0425,65.0932,51000.0
2013-05-31 12:55:00,77.09,77.23,77.09,77.18,54300.0,65.0932,65.2114,65.0932,65.1692,54300.0
2013-05-31 13:00:00,77.18,77.25,77.12,77.25,41100.0,65.1692,65.2283,65.1185,65.2283,41100.0
2013-05-31 13:05:00,77.25,77.39,77.24,77.3,106900.0,65.2283,65.3465,65.2198,65.2705,106900.0
2013-05-31 13:10:00,77.31,77.35,77.27,77.31,60200.0,65.2789,65.3127,65.2452,65.2789,60200.0
2013-05-31 13:15:00,77.31,77.33,77.02,77.03,79800.0,65.2789,65.2958,65.0341,65.0425,79800.0
2013-05-31 13:20:00,77.04,77.04,76.88,76.89,51400.0,65.0509,65.0509,64.9158,64.9243,51400.0
2013-05-31 13:25:00,76.9,76.94,76.82,76.93,38100.0,64.9327,64.9665,64.8652,64.9581,38100.0
2013-05-31 13:30:00,76.95,76.95,76.88,76.9,32600.0,64.975,64.975,64.9158,64.9327,32600.0
2013-05-31 13:35:00,76.91,76.97,76.88,76.92,29900.0,64.9412,64.9918,64.9158,64.9496,29900.0
2013-05-31 13:40:00,76.91,76.92,76.85,76.89,51700.0,64.9412,64.9496,64.8905,64.9243,51700.0
2013-05-31 13:45:00,76.89,76.95,76.87,76.95,31200.0,64.9243,64.975,64.9074,64.975,31200.0
2013-05-31 13:50:00,76.95,76.97,76.89,76.92,26000.0,64.975,64.9918,64.9243,64.9496,26000.0
2013-05-31 13:55:00,76.92,76.93,76.85,76.91,30000.0,64.9496,64.9581,64.8905,64.9412,30000.0
2013-05-31 14:00:00,76.91,76.92,76.85,76.85,27400.0,64.9412,64.9496,64.8905,64.8905,27400.0
2013-05-31 14:05:00,76.86,76.9,76.82,76.88,29700.0,64.899,64.9327,64.8652,64.9158,29700.0
2013-05-31 14:10:00,76.89,76.89,76.65,76.69,41600.0,64.9243,64.9243,64.7216,64.7554,41600.0
2013-05-31 14:15:00,76.7,76.73,76.64,76.68,48400.0,64.7639,64.7892,64.7132,64.747,48400.0
2013-05-31 14:20:00,76.67,76.68,76.61,76.66,47200.0,64.7385,64.747,64.6879,64.7301,47200.0
2013-05-31 14:25:00,76.66,76.68,76.55,76.59,35400.0,64.7301,64.747,64.6372,64.671,35400.0
2013-05-31 14:30:00,76.59,76.6,76.5,76.58,52100.0,64.671,64.6794,64.595,64.6625,52100.0
2013-05-31 14:35:00,76.57,76.58,76.41,76.51,49800.0,64.6541,64.6625,64.519,64.6034,49800.0
2013-05-31 14:40:00,76.52,76.53,76.4,76.44,72100.0,64.6119,64.6203,64.5105,64.5443,72100.0
2013-05-31 14:45:00,76.44,76.44,76.35,76.38,54900.0,64.5443,64.5443,64.4683,64.4937,54900.0
2013-05-31 14:50:00,76.38,76.44,76.27,76.27,63800.0,64.4937,64.5443,64.4008,64.4008,63800.0
2013-05-31 14:55:00,76.27,76.32,76.23,76.26,53100.0,64.4008,64.443,64.367,64.3923,53100.0
2013-05-31 15:00:00,76.26,76.33,76.22,76.33,103100.0,64.3923,64.4514,64.3586,64.4514,103100.0
2013-05-31 15:05:00,76.33,76.36,76.26,76.26,59700.0,64.4514,64.4768,64.3923,64.3923,59700.0
2013-05-31 15:10:00,76.25,76.29,76.2,76.28,61900.0,64.3839,64.4177,64.3417,64.4092,61900.0
2013-05-31 15:15:00,76.29,76.39,76.29,76.35,52800.0,64.4177,64.5021,64.4177,64.4683,52800.0
2013-05-31 15:20:00,76.35,76.47,76.35,76.46,87200.0,64.4683,64.5696,64.4683,64.5612,87200.0
2013-05-31 15:25:00,76.46,76.46,76.25,76.29,83400.0,64.5612,64.5612,64.3839,64.4177,83400.0
2013-05-31 15:30:00,76.28,76.29,76.01,76.13,139200.0,64.4092,64.4177,64.1812,64.2826,139200.0
2013-05-31 15:35:00,76.13,76.21,76.07,76.19,106700.0,64.2826,64.3501,64.2319,64.3332,106700.0
2013-05-31 15:40:00,76.19,76.34,76.16,76.29,154400.0,64.3332,64.4599,64.3079,64.4177,154400.0
2013-05-31 15:45:00,76.29,76.35,76.13,76.14,220500.0,64.4177,64.4683,64.2826,64.291,220500.0
2013-05-31 15:50:00,76.14,76.16,76.02,76.07,238500.0,64.291,64.3079,64.1897,64.2319,238500.0
2013-05-31 15:55:00,76.06,76.06,75.73,75.75,611200.0,64.2235,64.2235,63.9448,63.9617,611200.0
2013-06-03 09:30:00,75.89,76.32,75.79,76.29,143800.0,64.0799,64.443,63.9955,64.4177,143800.0
2013-06-03 09:35:00,76.28,76.35,76.0,76.02,127500.0,64.4092,64.4683,64.1728,64.1897,127500.0
2013-06-03 09:40:00,76.0,76.2,75.92,75.97,121500.0,64.1728,64.3417,64.1052,64.1475,121500.0
2013-06-03 09:45:00,75.98,76.01,75.82,75.98,121000.0,64.1559,64.1812,64.0208,64.1559,121000.0
2013-06-03 09:50:00,75.99,76.3,75.97,76.25,136800.0,64.1643,64.4261,64.1475,64.3839,136800.0
2013-06-03 09:55:00,76.25,76.26,76.08,76.12,108900.0,64.3839,64.3923,64.2403,64.2741,108900.0
2013-06-03 10:00:00,76.11,76.33,75.88,76.25,152000.0,64.2657,64.4514,64.0715,64.3839,152000.0
2013-06-03 10:05:00,76.25,76.63,76.15,76.63,183300.0,64.3839,64.7047,64.2994,64.7047,183300.0
2013-06-03 10:10:00,76.63,76.67,76.21,76.28,181300.0,64.7047,64.7385,64.3501,64.4092,181300.0
2013-06-03 10:15:00,76.28,76.4,76.13,76.33,161000.0,64.4092,64.5105,64.2826,64.4514,161000.0
2013-06-03 10:20:00,76.34,76.51,76.21,76.21,108700.0,64.4599,64.6034,64.3501,64.3501,108700.0
2013-06-03 10:25:00,76.2,76.22,76.06,76.15,107000.0,64.3417,64.3586,64.2235,64.2994,107000.0
2013-06-03 10:30:00,76.15,76.19,76.02,76.05,94500.0,64.2994,64.3332,64.1897,64.215,94500.0
2013-06-03 10:35:00,76.05,76.23,76.02,76.23,108000.0,64.215,64.367,64.1897,64.367,108000.0
2013-06-03 10:40:00,76.23,76.23,75.96,76.12,114100.0,64.367,64.367,64.139,64.2741,114100.0
2013-06-03 10:45:00,76.13,76.16,75.94,76.13,114100.0,64.2826,64.3079,64.1221,64.2826,114100.0
2013-06-03 10:50:00,76.13,76.25,76.08,76.22,89800.0,64.2826,64.3839,64.2403,64.3586,89800.0
2013-06-03 10:55:00,76.21,76.21,76.01,76.04,77100.0,64.3501,64.3501,64.1812,64.2066,77100.0
2013-06-03 11:00:00,76.05,76.12,75.91,75.98,93300.0,64.215,64.2741,64.0968,64.1559,93300.0
2013-06-03 11:05:00,75.98,76.08,75.85,76.08,95700.0,64.1559,64.2403,64.0461,64.2403,95700.0
2013-06-03 11:10:00,76.08,76.14,75.71,75.86,104100.0,64.2403,64.291,63.9279,64.0546,104100.0
2013-06-03 11:15:00,75.88,75.97,75.76,75.89,61000.0,64.0715,64.1475,63.9701,64.0799,61000.0
2013-06-03 11:20:00,75.89,75.94,75.7,75.74,78600.0,64.0799,64.1221,63.9195,63.9533,78600.0
2013-06-03 11:25:00,75.74,75.82,75.66,75.72,71600.0,63.9533,64.0208,63.8857,63.9364,71600.0
2013-06-03 11:30:00,75.71,75.81,75.63,75.79,85300.0,63.9279,64.0124,63.8604,63.9955,85300.0
2013-06-03 11:35:00,75.77,75.98,75.76,75.84,76100.0,63.9786,64.1559,63.9701,64.0377,76100.0
2013-06-03 11:40:00,75.83,76.02,75.75,76.01,69200.0,64.0292,64.1897,63.9617,64.1812,69200.0
2013-06-03 11:45:00,76.03,76.21,75.92,75.95,99700.0,64.1981,64.3501,64.1052,64.1306,99700.0
2013-06-03 11:50:00,75.93,76.08,75.92,76.08,58100.0,64.1137,64.2403,64.1052,64.2403,58100.0
2013-06-03 11:55:00,76.08,76.2,75.9,76.14,54200.0,64.2403,64.3417,64.0884,64.291,54200.0
2013-06-03 12:00:00,76.14,76.24,75.88,75.89,39900.0,64.291,64.3754,64.0715,64.0799,39900.0
2013-06-03 12:05:00,75.87,76.18,75.84,76.18,56200.0,64.063,64.3248,64.0377,64.3248,56200.0
2013-06-03 12:10:00,76.18,76.21,76.13,76.21,53100.0,64.3248,64.3501,64.2826,64.3501,53100.0
2013-06-03 12:15:00,76.2,76.2,76.03,76.08,40900.0,64.3417,64.3417,64.1981,64.2403,40900.0
2013-06-03 12:20:00,76.08,76.15,76.0,76.12,70900.0,64.2403,64.2994,64.1728,64.2741,70900.0
2013-06-03 12:25:00,76.11,76.15,75.91,75.94,93700.0,64.2657,64.2994,64.0968,64.1221,93700.0
2013-06-03 12:30:00,75.95,76.06,75.86,75.92,59000.0,64.1306,64.2235,64.0546,64.1052,59000.0
2013-06-03 12:35:00,75.91,75.97,75.8,75.81,88700.0,64.0968,64.1475,64.0039,64.0124,88700.0
2013-06-03 12:40:00,75.81,75.95,75.77,75.92,75800.0,64.0124,64.1306,63.9786,64.1052,75800.0
2013-06-03 12:45:00,75.91,76.08,75.88,75.96,61600.0,64.0968,64.2403,64.0715,64.139,61600.0
2013-06-03 12:50:00,75.97,75.98,75.87,75.89,82900.0,64.1475,64.1559,64.063,64.0799,82900.0
2013-06-03 12:55:00,75.88,75.89,75.69,75.8,70900.0,64.0715,64.0799,63.911,64.0039,70900.0
2013-06-03 13:00:00,75.81,75.93,75.8,75.83,40200.0,64.0124,64.1137,64.0039,64.0292,40200.0
2013-06-03 13:05:00,75.82,75.97,75.8,75.95,42300.0,64.0208,64.1475,64.0039,64.1306,42300.0
2013-06-03 13:10:00,75.95,76.01,75.86,75.89,32200.0,64.1306,64.1812,64.0546,64.0799,32200.0
2013-06-03 13:15:00,75.89,75.9,75.83,75.88,29900.0,64.0799,64.0884,64.0292,64.0715,29900.0
2013-06-03 13:20:00,75.88,75.88,75.72,75.74,40300.0,64.0715,64.0715,63.9364,63.9533,40300.0
2013-06-03 13:25:00,75.73,75.79,75.67,75.72,34600.0,63.9448,63.9955,63.8941,63.9364,34600.0
2013-06-03 13:30:00,75.71,75.76,75.69,75.7,45600.0,63.9279,63.9701,63.911,63.9195,45600.0
2013-06-03 13:35:00,75.71,75.78,75.67,75.77,56500.0,63.9279,63.987,63.8941,63.9786,56500.0
2013-06-03 13:40:00,75.78,75.81,75.71,75.81,49400.0,63.987,64.0124,63.9279,64.0124,49400.0
2013-06-03 13:45:00,75.81,75.91,75.81,75.91,37500.0,64.0124,64.0968,64.0124,64.0968,37500.0
2013-06-03 13:50:00,75.92,76.05,75.91,75.91,59100.0,64.1052,64.215,64.0968,64.0968,59100.0
2013-06-03 13:55:00,75.91,75.95,75.78,75.78,64500.0,64.0968,64.1306,63.987,63.987,64500.0
2013-06-03 14:00:00,75.78,75.96,75.68,75.9,93100.0,63.987,64.139,63.9026,64.0884,93100.0
2013-06-03 14:05:00,75.9,76.07,75.89,76.01,49700.0,64.0884,64.2319,64.0799,64.1812,49700.0
2013-06-03 14:10:00,76.0,76.05,75.96,75.96,60900.0,64.1728,64.215,64.139,64.139,60900.0
2013-06-03 14:15:00,75.96,75.97,75.87,75.94,33600.0,64.139,64.1475,64.063,64.1221,33600.0
2013-06-03 14:20:00,75.94,75.94,75.8,75.87,34900.0,64.1221,64.1221,64.0039,64.063,34900.0
2013-06-03 14:25:00,75.86,76.1,75.84,76.01,42200.0,64.0546,64.2572,64.0377,64.1812,42200.0
2013-06-03 14:30:00,76.02,76.05,75.87,75.88,45800.0,64.1897,64.215,64.063,64.0715,45800.0
2013-06-03 14:35:00,75.87,75.99,75.85,75.98,42600.0,64.063,64.1643,64.0461,64.1559,42600.0
2013-06-03 14:40:00,75.98,76.23,75.98,76.14,62000.0,64.1559,64.367,64.1559,64.291,62000.0
2013-06-03 14:45:00,76.14,76.21,76.08,76.14,37200.0,64.291,64.3501,64.2403,64.291,37200.0
2013-06-03 14:50:00,76.14,76.29,76.09,76.11,56600.0,64.291,64.4177,64.2488,64.2657,56600.0
2013-06-03 14:55:00,76.12,76.28,76.1,76.17,68600.0,64.2741,64.4092,64.2572,64.3163,68600.0
2013-06-03 15:00:00,76.18,76.23,76.14,76.15,49400.0,64.3248,64.367,64.291,64.2994,49400.0
2013-06-03 15:05:00,76.16,76.25,76.16,76.2,50200.0,64.3079,64.3839,64.3079,64.3417,50200.0
2013-06-03 15:10:00,76.2,76.26,76.13,76.24,51200.0,64.3417,64.3923,64.2826,64.3754,51200.0
2013-06-03 15:15:00,76.23,76.23,76.05,76.08,54600.0,64.367,64.367,64.215,64.2403,54600.0
2013-06-03 15:20:00,76.07,76.22,76.07,76.12,53900.0,64.2319,64.3586,64.2319,64.2741,53900.0
2013-06-03 15:25:00,76.13,76.2,76.08,76.2,64400.0,64.2826,64.3417,64.2403,64.3417,64400.0
2013-06-03 15:30:00,76.19,76.25,76.11,76.23,58600.0,64.3332,64.3839,64.2657,64.367,58600.0
2013-06-03 15:35:00,76.23,76.26,76.16,76.23,67800.0,64.367,64.3923,64.3079,64.367,67800.0
2013-06-03 15:40:00,76.22,76.35,76.18,76.35,82200.0,64.3586,64.4683,64.3248,64.4683,82200.0
2013-06-03 15:45:00,76.35,76.48,76.31,76.33,142700.0,64.4683,64.5781,64.4345,64.4514,142700.0
2013-06-03 15:50:00,76.34,76.42,76.26,76.38,129400.0,64.4599,64.5274,64.3923,64.4937,129400.0
2013-06-03 15:55:00,76.38,76.49,76.32,76.48,284000.0,64.4937,64.5865,64.443,64.5781,284000.0
2013-06-04 09:30:00,76.5,76.88,76.5,76.66,126000.0,64.595,64.9158,64.595,64.7301,126000.0
2013-06-04 09:35:00,76.67,76.84,76.34,76.34,76900.0,64.7385,64.8821,64.4599,64.4599,76900.0
2013-06-04 09:40:00,76.35,76.64,76.35,76.6,56700.0,64.4683,64.7132,64.4683,64.6794,56700.0
2013-06-04 09:45:00,76.58,76.82,76.58,76.81,94100.0,64.6625,64.8652,64.6625,64.8567,94100.0
2013-06-04 09:50:00,76.81,76.88,76.81,76.88,70500.0,64.8567,64.9158,64.8567,64.9158,70500.0
2013-06-04 09:55:00,76.87,76.88,76.75,76.78,53500.0,64.9074,64.9158,64.8061,64.8314,53500.0
2013-06-04 10:00:00,76.81,76.94,76.78,76.92,39400.0,64.8567,64.9665,64.8314,64.9496,39400.0
2013-06-04 10:05:00,76.92,76.93,76.78,76.83,54600.0,64.9496,64.9581,64.8314,64.8736,54600.0
2013-06-04 10:10:00,76.81,76.94,76.8,76.86,37000.0,64.8567,64.9665,64.8483,64.899,37000.0
2013-06-04 10:15:00,76.85,76.86,76.76,76.84,64300.0,64.8905,64.899,64.8145,64.8821,64300.0
2013-06-04 10:20:00,76.84,76.92,76.83,76.87,106600.0,64.8821,64.9496,64.8736,64.9074,106600.0
2013-06-04 10:25:00,76.87,77.16,76.86,77.14,99400.0,64.9074,65.1523,64.899,65.1354,99400.0
2013-06-04 10:30:00,77.15,77.24,77.1,77.14,72100.0,65.1438,65.2198,65.1016,65.1354,72100.0
2013-06-04 10:35:00,77.14,77.14,77.02,77.07,31500.0,65.1354,65.1354,65.0341,65.0763,31500.0
2013-06-04 10:40:00,77.06,77.07,76.91,76.95,68200.0,65.0678,65.0763,64.9412,64.975,68200.0
2013-06-04 10:45:00,76.95,77.08,76.94,77.02,29500.0,64.975,65.0847,64.9665,65.0341,29500.0
2013-06-04 10:50:00,77.01,77.01,76.59,76.65,62500.0,65.0256,65.0256,64.671,64.7216,62500.0
2013-06-04 10:55:00,76.65,76.7,76.5,76.51,47500.0,64.7216,64.7639,64.595,64.6034,47500.0
2013-06-04 11:00:00,76.51,76.64,76.44,76.6,46800.0,64.6034,64.7132,64.5443,64.6794,46800.0
2013-06-04 11:05:00,76.58,76.7,76.51,76.61,44000.0,64.6625,64.7639,64.6034,64.6879,44000.0
2013-06-04 11:10:00,76.61,76.77,76.51,76.71,72900.0,64.6879,64.823,64.6034,64.7723,72900.0
2013-06-04 11:15:00,76.69,76.74,76.59,76.65,47000.0,64.7554,64.7976,64.671,64.7216,47000.0
2013-06-04 11:20:00,76.65,76.65,76.58,76.63,24500.0,64.7216,64.7216,64.6625,64.7047,24500.0
2013-06-04 11:25:00,76.62,76.71,76.6,76.63,28200.0,64.6963,64.7723,64.6794,64.7047,28200.0
2013-06-04 11:30:00,76.64,76.76,76.58,76.74,31300.0,64.7132,64.8145,64.6625,64.7976,31300.0
2013-06-04 11:35:00,76.74,76.74,76.6,76.68,32500.0,64.7976,64.7976,64.6794,64.747,32500.0
2013-06-04 11:40:00,76.69,76.82,76.61,76.8,29600.0,64.7554,64.8652,64.6879,64.8483,29600.0
2013-06-04 11:45:00,76.81,76.88,76.79,76.84,63900.0,64.8567,64.9158,64.8399,64.8821,63900.0
2013-06-04 11:50:00,76.84,76.93,76.8,76.82,52700.0,64.8821,64.9581,64.8483,64.8652,52700.0
2013-06-04 11:55:00,76.82,76.86,76.8,76.83,45800.0,64.8652,64.899,64.8483,64.8736,45800.0
2013-06-04 12:00:00,76.82,76.86,76.58,76.64,70900.0,64.8652,64.899,64.6625,64.7132,70900.0
2013-06-04 12:05:00,76.64,76.69,76.55,76.62,42000.0,64.7132,64.7554,64.6372,64.6963,42000.0
2013-06-04 12:10:00,76.62,76.68,76.54,76.65,52000.0,64.6963,64.747,64.6288,64.7216,52000.0
2013-06-04 12:15:00,76.64,76.7,76.61,76.69,153300.0,64.7132,64.7639,64.6879,64.7554,153300.0
2013-06-04 12:20:00,76.69,76.7,76.6,76.67,36400.0,64.7554,64.7639,64.6794,64.7385,36400.0
2013-06-04 12:25:00,76.65,76.65,76.53,76.58,55300.0,64.7216,64.7216,64.6203,64.6625,55300.0
2013-06-04 12:30:00,76.57,76.76,76.55,76.74,52300.0,64.6541,64.8145,64.6372,64.7976,52300.0
2013-06-04 12:35:00,76.74,76.8,76.7,76.7,44100.0,64.7976,64.8483,64.7639,64.7639,44100.0
2013-06-04 12:40:00,76.72,76.73,76.61,76.61,33100.0,64.7807,64.7892,64.6879,64.6879,33100.0
2013-06-04 12:45:00,76.61,76.61,76.51,76.57,30900.0,64.6879,64.6879,64.6034,64.6541,30900.0
2013-06-04 12:50:00,76.56,76.71,76.51,76.64,37200.0,64.6456,64.7723,64.6034,64.7132,37200.0
2013-06-04 12:55:00,76.63,76.69,76.56,76.62,24300.0,64.7047,64.7554,64.6456,64.6963,24300.0
2013-06-04 13:00:00,76.6,76.6,76.51,76.55,27000.0,64.6794,64.6794,64.6034,64.6372,27000.0
2013-06-04 13:05:00,76.55,76.76,76.51,76.73,29000.0,64.6372,64.8145,64.6034,64.7892,29000.0
2013-06-04 13:10:00,76.73,76.77,76.68,76.77,28800.0,64.7892,64.823,64.747,64.823,28800.0
2013-06-04 13:15:00,76.75,76.78,76.65,76.72,22300.0,64.8061,64.8314,64.7216,64.7807,22300.0
2013-06-04 13:20:00,76.71,76.73,76.58,76.59,23400.0,64.7723,64.7892,64.6625,64.671,23400.0
2013-06-04 13:25:00,76.59,76.59,76.18,76.23,100400.0,64.671,64.671,64.3248,64.367,100400.0
2013-06-04 13:30:00,76.23,76.25,76.15,76.21,53200.0,64.367,64.3839,64.2994,64.3501,53200.0
2013-06-04 13:35:00,76.21,76.21,76.0,76.17,63800.0,64.3501,64.3501,64.1728,64.3163,63800.0
2013-06-04 13:40:00,76.18,76.33,76.17,76.33,41300.0,64.3248,64.4514,64.3163,64.4514,41300.0
2013-06-04 13:45:00,76.32,76.33,76.1,76.13,73500.0,64.443,64.4514,64.2572,64.2826,73500.0
2013-06-04 13:50:00,76.14,76.26,76.12,76.14,76700.0,64.291,64.3923,64.2741,64.291,76700.0
2013-06-04 13:55:00,76.12,76.27,76.05,76.23,34900.0,64.2741,64.4008,64.215,64.367,34900.0
2013-06-04 14:00:00,76.22,76.27,76.04,76.07,55700.0,64.3586,64.4008,64.2066,64.2319,55700.0
2013-06-04 14:05:00,76.08,76.12,75.99,76.02,93200.0,64.2403,64.2741,64.1643,64.1897,93200.0
2013-06-04 14:10:00,76.02,76.22,75.96,76.22,93900.0,64.1897,64.3586,64.139,64.3586,93900.0
2013-06-04 14:15:00,76.21,76.22,76.14,76.22,55300.0,64.3501,64.3586,64.291,64.3586,55300.0
2013-06-04 14:20:00,76.2,76.25,76.02,76.03,52800.0,64.3417,64.3839,64.1897,64.1981,52800.0
2013-06-04 14:25:00,76.01,76.33,76.01,76.27,76300.0,64.1812,64.4514,64.1812,64.4008,76300.0
2013-06-04 14:30:00,76.3,76.42,76.25,76.28,77400.0,64.4261,64.5274,64.3839,64.4092,77400.0
2013-06-04 14:35:00,76.28,76.3,76.11,76.2,47800.0,64.4092,64.4261,64.2657,64.3417,47800.0
2013-06-04 14:40:00,76.22,76.38,76.21,76.21,58300.0,64.3586,64.4937,64.3501,64.3501,58300.0
2013-06-04 14:45:00,76.23,76.34,76.22,76.33,58400.0,64.367,64.4599,64.3586,64.4514,58400.0
2013-06-04 14:50:00,76.32,76.43,76.29,76.34,62900.0,64.443,64.5359,64.4177,64.4599,62900.0
2013-06-04 14:55:00,76.35,76.35,76.14,76.22,47300.0,64.4683,64.4683,64.291,64.3586,47300.0
2013-06-04 15:00:00,76.21,76.24,76.1,76.24,56700.0,64.3501,64.3754,64.2572,64.3754,56700.0
2013-06-04 15:05:00,76.23,76.36,76.19,76.26,80300.0,64.367,64.4768,64.3332,64.3923,80300.0
2013-06-04 15:10:00,76.26,76.3,76.14,76.18,52800.0,64.3923,64.4261,64.291,64.3248,52800.0
2013-06-04 15:15:00,76.18,76.25,76.1,76.18,71300.0,64.3248,64.3839,64.2572,64.3248,71300.0
2013-06-04 15:20:00,76.19,76.3,76.15,76.17,86100.0,64.3332,64.4261,64.2994,64.3163,86100.0
2013-06-04 15:25:00,76.17,76.33,76.13,76.24,90200.0,64.3163,64.4514,64.2826,64.3754,90200.0
2013-06-04 15:30:00,76.24,76.49,76.21,76.48,119600.0,64.3754,64.5865,64.3501,64.5781,119600.0
2013-06-04 15:35:00,76.48,76.54,76.42,76.45,67700.0,64.5781,64.6288,64.5274,64.5528,67700.0
2013-06-04 15:40:00,76.46,76.65,76.46,76.62,79700.0,64.5612,64.7216,64.5612,64.6963,79700.0
2013-06-04 15:45:00,76.62,76.62,76.41,76.43,158800.0,64.6963,64.6963,64.519,64.5359,158800.0
2013-06-04 15:50:00,76.44,76.48,76.1,76.14,333100.0,64.5443,64.5781,64.2572,64.291,333100.0
2013-06-04 15:55:00,76.14,76.28,75.96,76.02,406000.0,64.291,64.4092,64.139,64.1897,406000.0
2013-06-05 09:30:00,75.98,76.23,75.81,76.2,108600.0,64.1559,64.367,64.0124,64.3417,108600.0
2013-06-05 09:35:00,76.27,76.28,75.91,76.24,73100.0,64.4008,64.4092,64.0968,64.3754,73100.0
2013-06-05 09:40:00,76.27,76.27,75.96,76.13,71000.0,64.4008,64.4008,64.139,64.2826,71000.0
2013-06-05 09:45:00,76.13,76.24,76.09,76.14,67700.0,64.2826,64.3754,64.2488,64.291,67700.0
2013-06-05 09:50:00,76.13,76.24,75.94,75.99,66900.0,64.2826,64.3754,64.1221,64.1643,66900.0
2013-06-05 09:55:00,75.99,76.1,75.34,75.45,136200.0,64.1643,64.2572,63.6155,63.7084,136200.0
2013-06-05 10:00:00,75.48,76.01,75.48,75.95,69900.0,63.7337,64.1812,63.7337,64.1306,69900.0
2013-06-05 10:05:00,76.0,76.05,75.56,75.65,82400.0,64.1728,64.215,63.8013,63.8773,82400.0
2013-06-05 10:10:00,75.67,75.79,75.65,75.7,46300.0,63.8941,63.9955,63.8773,63.9195,46300.0
2013-06-05 10:15:00,75.69,75.69,75.46,75.52,59300.0,63.911,63.911,63.7168,63.7675,59300.0
2013-06-05 10:20:00,75.52,75.65,75.48,75.61,51200.0,63.7675,63.8773,63.7337,63.8435,51200.0
2013-06-05 10:25:00,75.6,75.81,75.57,75.8,83300.0,63.835,64.0124,63.8097,64.0039,83300.0
2013-06-05 10:30:00,75.78,75.8,75.6,75.62,104100.0,63.987,64.0039,63.835,63.8519,104100.0
2013-06-05 10:35:00,75.62,75.68,75.48,75.55,143400.0,63.8519,63.9026,63.7337,63.7928,143400.0
2013-06-05 10:40:00,75.53,75.65,75.49,75.54,58400.0,63.7759,63.8773,63.7422,63.7844,58400.0
2013-06-05 10:45:00,75.54,75.66,75.5,75.52,69600.0,63.7844,63.8857,63.7506,63.7675,69600.0
2013-06-05 10:50:00,75.51,75.51,75.34,75.43,59500.0,63.759,63.759,63.6155,63.6915,59500.0
2013-06-05 10:55:00,75.46,75.57,75.38,75.44,59200.0,63.7168,63.8097,63.6493,63.6999,59200.0
2013-06-05 11:00:00,75.42,75.49,75.34,75.4,38200.0,63.6831,63.7422,63.6155,63.6662,38200.0
2013-06-05 11:05:00,75.39,75.43,75.21,75.29,92500.0,63.6577,63.6915,63.5057,63.5733,92500.0
2013-06-05 11:10:00,75.29,75.3,75.1,75.18,88100.0,63.5733,63.5817,63.4129,63.4804,88100.0
2013-06-05 11:15:00,75.19,75.34,75.19,75.2,47000.0,63.4888,63.6155,63.4888,63.4973,47000.0
2013-06-05 11:20:00,75.21,75.31,75.13,75.3,70300.0,63.5057,63.5902,63.4382,63.5817,70300.0
2013-06-05 11:25:00,75.3,75.39,75.24,75.24,83400.0,63.5817,63.6577,63.5311,63.5311,83400.0
2013-06-05 11:30:00,75.24,75.36,75.18,75.22,37000.0,63.5311,63.6324,63.4804,63.5142,37000.0
2013-06-05 11:35:00,75.22,75.57,75.18,75.57,47400.0,63.5142,63.8097,63.4804,63.8097,47400.0
2013-06-05 11:40:00,75.57,75.57,75.43,75.53,31800.0,63.8097,63.8097,63.6915,63.7759,31800.0
2013-06-05 11:45:00,75.54,75.58,75.37,75.38,27800.0,63.7844,63.8182,63.6408,63.6493,27800.0
2013-06-05 11:50:00,75.38,75.42,75.3,75.34,27200.0,63.6493,63.6831,63.5817,63.6155,27200.0
2013-06-05 11:55:00,75.32,75.32,75.13,75.17,59500.0,63.5986,63.5986,63.4382,63.472,59500.0
2013-06-05 12:00:00,75.19,75.22,74.95,74.98,163800.0,63.4888,63.5142,63.2862,63.3115,163800.0
2013-06-05 12:05:00,74.98,75.21,74.87,75.17,65000.0,63.3115,63.5057,63.2186,63.472,65000.0
2013-06-05 12:10:00,75.17,75.19,75.03,75.06,50700.0,63.472,63.4888,63.3537,63.3791,50700.0
2013-06-05 12:15:00,75.06,75.07,74.93,75.04,43500.0,63.3791,63.3875,63.2693,63.3622,43500.0
2013-06-05 12:20:00,75.04,75.15,75.02,75.13,34700.0,63.3622,63.4551,63.3453,63.4382,34700.0
2013-06-05 12:25:00,75.16,75.25,75.11,75.14,94200.0,63.4635,63.5395,63.4213,63.4466,94200.0
2013-06-05 12:30:00,75.12,75.12,74.88,74.9,112500.0,63.4297,63.4297,63.2271,63.244,112500.0
2013-06-05 12:35:00,74.9,74.92,74.83,74.86,44200.0,63.244,63.2609,63.1849,63.2102,44200.0
2013-06-05 12:40:00,74.87,74.95,74.84,74.94,29300.0,63.2186,63.2862,63.1933,63.2777,29300.0
2013-06-05 12:45:00,74.96,75.11,74.87,74.93,106900.0,63.2946,63.4213,63.2186,63.2693,106900.0
2013-06-05 12:50:00,74.94,74.99,74.66,74.82,89200.0,63.2777,63.32,63.0413,63.1764,89200.0
2013-06-05 12:55:00,74.82,74.91,74.79,74.85,67900.0,63.1764,63.2524,63.1511,63.2018,67900.0
2013-06-05 13:00:00,74.85,75.04,74.79,74.92,56300.0,63.2018,63.3622,63.1511,63.2609,56300.0
2013-06-05 13:05:00,74.93,74.98,74.91,74.95,75200.0,63.2693,63.3115,63.2524,63.2862,75200.0
2013-06-05 13:10:00,74.96,75.09,74.96,74.98,45400.0,63.2946,63.4044,63.2946,63.3115,45400.0
2013-06-05 13:15:00,74.99,75.07,74.93,75.06,76800.0,63.32,63.3875,63.2693,63.3791,76800.0
2013-06-05 13:20:00,75.07,75.11,75.02,75.1,34600.0,63.3875,63.4213,63.3453,63.4129,34600.0
2013-06-05 13:25:00,75.09,75.15,75.0,75.08,34200.0,63.4044,63.4551,63.3284,63.396,34200.0
2013-06-05 13:30:00,75.09,75.1,74.99,75.02,32200.0,63.4044,63.4129,63.32,63.3453,32200.0
2013-06-05 13:35:00,75.02,75.12,75.01,75.12,33400.0,63.3453,63.4297,63.3369,63.4297,33400.0
2013-06-05 13:40:00,75.13,75.26,75.09,75.18,36400.0,63.4382,63.548,63.4044,63.4804,36400.0
2013-06-05 13:45:00,75.19,75.2,75.06,75.07,20600.0,63.4888,63.4973,63.3791,63.3875,20600.0
2013-06-05 13:50:00,75.06,75.11,75.02,75.05,27200.0,63.3791,63.4213,63.3453,63.3706,27200.0
2013-06-05 13:55:00,75.02,75.06,74.93,75.02,37800.0,63.3453,63.3791,63.2693,63.3453,37800.0
2013-06-05 14:00:00,75.03,75.13,74.97,75.04,62500.0,63.3537,63.4382,63.3031,63.3622,62500.0
2013-06-05 14:05:00,75.06,75.13,74.93,74.96,119400.0,63.3791,63.4382,63.2693,63.2946,119400.0
2013-06-05 14:10:00,74.96,75.02,74.86,74.92,73300.0,63.2946,63.3453,63.2102,63.2609,73300.0
2013-06-05 14:15:00,74.93,75.03,74.93,75.03,41200.0,63.2693,63.3537,63.2693,63.3537,41200.0
2013-06-05 14:20:00,75.03,75.03,74.79,74.79,54400.0,63.3537,63.3537,63.1511,63.1511,54400.0
2013-06-05 14:25:00,74.78,74.87,74.72,74.75,46000.0,63.1426,63.2186,63.092,63.1173,46000.0
2013-06-05 14:30:00,74.75,74.83,74.64,74.81,50400.0,63.1173,63.1849,63.0244,63.168,50400.0
2013-06-05 14:35:00,74.8,74.92,74.79,74.92,28000.0,63.1595,63.2609,63.1511,63.2609,28000.0
2013-06-05 14:40:00,74.93,75.01,74.9,75.01,27100.0,63.2693,63.3369,63.244,63.3369,27100.0
2013-06-05 14:45:00,75.01,75.01,74.94,74.95,53800.0,63.3369,63.3369,63.2777,63.2862,53800.0
2013-06-05 14:50:00,74.96,75.1,74.8,74.8,91300.0,63.2946,63.4129,63.1595,63.1595,91300.0
2013-06-05 14:55:00,74.81,74.93,74.77,74.88,40300.0,63.168,63.2693,63.1342,63.2271,40300.0
2013-06-05 15:00:00,74.88,74.93,74.76,74.77,53800.0,63.2271,63.2693,63.1258,63.1342,53800.0
2013-06-05 15:05:00,74.76,74.84,74.7,74.72,58600.0,63.1258,63.1933,63.0751,63.092,58600.0
2013-06-05 15:10:00,74.73,74.81,74.64,74.8,57600.0,63.1004,63.168,63.0244,63.1595,57600.0
2013-06-05 15:15:00,74.81,74.88,74.77,74.86,61000.0,63.168,63.2271,63.1342,63.2102,61000.0
2013-06-05 15:20:00,74.85,74.91,74.69,74.91,75000.0,63.2018,63.2524,63.0667,63.2524,75000.0
2013-06-05 15:25:00,74.92,75.01,74.91,75.0,69800.0,63.2609,63.3369,63.2524,63.3284,69800.0
2013-06-05 15:30:00,75.01,75.01,74.87,74.9,91200.0,63.3369,63.3369,63.2186,63.244,91200.0
2013-06-05 15:35:00,74.91,75.12,74.91,75.07,143000.0,63.2524,63.4297,63.2524,63.3875,143000.0
2013-06-05 15:40:00,75.07,75.08,74.97,74.99,81500.0,63.3875,63.396,63.3031,63.32,81500.0
2013-06-05 15:45:00,75.0,75.12,74.93,74.96,155700.0,63.3284,63.4297,63.2693,63.2946,155700.0
2013-06-05 15:50:00,74.95,74.96,74.73,74.78,179800.0,63.2862,63.2946,63.1004,63.1426,179800.0
2013-06-05 15:55:00,74.78,75.0,74.73,74.79,458400.0,63.1426,63.3284,63.1004,63.1511,458400.0
2013-06-06 09:30:00,74.75,75.39,74.64,75.23,196400.0,63.1173,63.6577,63.0244,63.5226,196400.0
2013-06-06 09:35:00,75.24,75.35,75.17,75.22,53900.0,63.5311,63.6239,63.472,63.5142,53900.0
2013-06-06 09:40:00,75.22,75.37,75.2,75.22,58600.0,63.5142,63.6408,63.4973,63.5142,58600.0
2013-06-06 09:45:00,75.23,75.39,75.16,75.29,71000.0,63.5226,63.6577,63.4635,63.5733,71000.0
2013-06-06 09:50:00,75.31,75.4,75.28,75.36,130900.0,63.5902,63.6662,63.5648,63.6324,130900.0
2013-06-06 09:55:00,75.37,75.69,75.22,75.68,109400.0,63.6408,63.911,63.5142,63.9026,109400.0
2013-06-06 10:00:00,75.65,75.88,75.65,75.75,104700.0,63.8773,64.0715,63.8773,63.9617,104700.0
2013-06-06 10:05:00,75.75,75.77,75.49,75.63,72300.0,63.9617,63.9786,63.7422,63.8604,72300.0
2013-06-06 10:10:00,75.64,75.72,75.48,75.49,60600.0,63.8688,63.9364,63.7337,63.7422,60600.0
2013-06-06 10:15:00,75.49,75.56,75.43,75.53,58100.0,63.7422,63.8013,63.6915,63.7759,58100.0
2013-06-06 10:20:00,75.53,75.7,75.41,75.45,51400.0,63.7759,63.9195,63.6746,63.7084,51400.0
2013-06-06 10:25:00,75.44,75.46,75.2,75.4,113400.0,63.6999,63.7168,63.4973,63.6662,113400.0
2013-06-06 10:30:00,75.44,75.67,75.42,75.51,55900.0,63.6999,63.8941,63.6831,63.759,55900.0
2013-06-06 10:35:00,75.52,75.54,75.38,75.4,50200.0,63.7675,63.7844,63.6493,63.6662,50200.0
2013-06-06 10:40:00,75.42,75.53,75.3,75.45,106000.0,63.6831,63.7759,63.5817,63.7084,106000.0
2013-06-06 10:45:00,75.46,75.48,75.38,75.47,63200.0,63.7168,63.7337,63.6493,63.7253,63200.0
2013-06-06 10:50:00,75.47,75.5,75.23,75.33,46400.0,63.7253,63.7506,63.5226,63.6071,46400.0
2013-06-06 10:55:00,75.33,75.48,75.23,75.45,39600.0,63.6071,63.7337,63.5226,63.7084,39600.0
2013-06-06 11:00:00,75.45,75.53,75.39,75.45,58000.0,63.7084,63.7759,63.6577,63.7084,58000.0
2013-06-06 11:05:00,75.43,75.48,75.36,75.36,45400.0,63.6915,63.7337,63.6324,63.6324,45400.0
2013-06-06 11:10:00,75.35,75.53,75.34,75.49,52900.0,63.6239,63.7759,63.6155,63.7422,52900.0
2013-06-06 11:15:00,75.5,75.5,75.38,75.44,43500.0,63.7506,63.7506,63.6493,63.6999,43500.0
2013-06-06 11:20:00,75.44,75.51,75.3,75.35,34500.0,63.6999,63.759,63.5817,63.6239,34500.0
2013-06-06 11:25:00,75.35,75.41,75.29,75.31,58100.0,63.6239,63.6746,63.5733,63.5902,58100.0
2013-06-06 11:30:00,75.3,75.38,75.22,75.38,52300.0,63.5817,63.6493,63.5142,63.6493,52300.0
2013-06-06 11:35:00,75.37,75.54,75.34,75.53,31900.0,63.6408,63.7844,63.6155,63.7759,31900.0
2013-06-06 11:40:00,75.52,75.55,75.47,75.55,40000.0,63.7675,63.7928,63.7253,63.7928,40000.0
2013-06-06 11:45:00,75.54,75.57,75.44,75.52,36300.0,63.7844,63.8097,63.6999,63.7675,36300.0
2013-06-06 11:50:00,75.53,75.53,75.33,75.36,42300.0,63.7759,63.7759,63.6071,63.6324,42300.0
2013-06-06 11:55:00,75.38,75.4,75.14,75.17,69300.0,63.6493,63.6662,63.4466,63.472,69300.0
2013-06-06 12:00:00,75.17,75.28,75.11,75.21,57200.0,63.472,63.5648,63.4213,63.5057,57200.0
2013-06-06 12:05:00,75.21,75.29,75.09,75.09,58900.0,63.5057,63.5733,63.4044,63.4044,58900.0
2013-06-06 12:10:00,75.08,75.16,75.07,75.15,40000.0,63.396,63.4635,63.3875,63.4551,40000.0
2013-06-06 12:15:00,75.14,75.2,75.03,75.17,49000.0,63.4466,63.4973,63.3537,63.472,49000.0
2013-06-06 12:20:00,75.16,75.2,75.05,75.1,47800.0,63.4635,63.4973,63.3706,63.4129,47800.0
2013-06-06 12:25:00,75.09,75.09,74.78,75.06,60800.0,63.4044,63.4044,63.1426,63.3791,60800.0
2013-06-06 12:30:00,75.07,75.1,74.92,75.09,62600.0,63.3875,63.4129,63.2609,63.4044,62600.0
2013-06-06 12:35:00,75.11,75.21,75.1,75.14,33200.0,63.4213,63.5057,63.4129,63.4466,33200.0
2013-06-06 12:40:00,75.14,75.22,75.08,75.22,134900.0,63.4466,63.5142,63.396,63.5142,134900.0
2013-06-06 12:45:00,75.22,75.22,75.02,75.11,37400.0,63.5142,63.5142,63.3453,63.4213,37400.0
2013-06-06 12:50:00,75.12,75.15,74.89,74.98,37800.0,63.4297,63.4551,63.2355,63.3115,37800.0
2013-06-06 12:55:00,74.95,75.06,74.92,75.04,36500.0,63.2862,63.3791,63.2609,63.3622,36500.0
2013-06-06 13:00:00,75.05,75.16,75.05,75.09,27700.0,63.3706,63.4635,63.3706,63.4044,27700.0
2013-06-06 13:05:00,75.11,75.31,75.1,75.23,60300.0,63.4213,63.5902,63.4129,63.5226,60300.0
2013-06-06 13:10:00,75.23,75.38,75.2,75.33,47200.0,63.5226,63.6493,63.4973,63.6071,47200.0
2013-06-06 13:15:00,75.33,75.4,75.27,75.29,48800.0,63.6071,63.6662,63.5564,63.5733,48800.0
2013-06-06 13:20:00,75.28,75.3,75.18,75.2,30200.0,63.5648,63.5817,63.4804,63.4973,30200.0
2013-06-06 13:25:00,75.2,75.29,75.14,75.25,46900.0,63.4973,63.5733,63.4466,63.5395,46900.0
2013-06-06 13:30:00,75.25,75.41,75.23,75.39,45000.0,63.5395,63.6746,63.5226,63.6577,45000.0
2013-06-06 13:35:00,75.39,75.64,75.39,75.59,100000.0,63.6577,63.8688,63.6577,63.8266,100000.0
2013-06-06 13:40:00,75.6,75.67,75.57,75.62,65800.0,63.835,63.8941,63.8097,63.8519,65800.0
2013-06-06 13:45:00,75.63,75.66,75.54,75.64,76100.0,63.8604,63.8857,63.7844,63.8688,76100.0
2013-06-06 13:50:00,75.64,75.68,75.52,75.52,71600.0,63.8688,63.9026,63.7675,63.7675,71600.0
2013-06-06 13:55:00,75.51,75.55,75.37,75.47,44400.0,63.759,63.7928,63.6408,63.7253,44400.0
2013-06-06 14:00:00,75.47,75.47,75.28,75.38,44700.0,63.7253,63.7253,63.5648,63.6493,44700.0
2013-06-06 14:05:00,75.39,75.51,75.35,75.4,44200.0,63.6577,63.759,63.6239,63.6662,44200.0
2013-06-06 14:10:00,75.4,75.57,75.4,75.5,48200.0,63.6662,63.8097,63.6662,63.7506,48200.0
2013-06-06 14:15:00,75.5,75.51,75.39,75.46,30200.0,63.7506,63.759,63.6577,63.7168,30200.0
2013-06-06 14:20:00,75.46,75.58,75.44,75.58,37900.0,63.7168,63.8182,63.6999,63.8182,37900.0
2013-06-06 14:25:00,75.58,75.79,75.58,75.73,55300.0,63.8182,63.9955,63.8182,63.9448,55300.0
2013-06-06 14:30:00,75.73,75.78,75.59,75.61,65300.0,63.9448,63.987,63.8266,63.8435,65300.0
2013-06-06 14:35:00,75.62,75.76,75.6,75.65,39600.0,63.8519,63.9701,63.835,63.8773,39600.0
2013-06-06 14:40:00,75.65,75.77,75.65,75.76,28400.0,63.8773,63.9786,63.8773,63.9701,28400.0
2013-06-06 14:45:00,75.76,75.88,75.7,75.88,64500.0,63.9701,64.0715,63.9195,64.0715,64500.0
2013-06-06 14:50:00,75.86,75.93,75.78,75.79,77700.0,64.0546,64.1137,63.987,63.9955,77700.0
2013-06-06 14:55:00,75.79,75.86,75.76,75.82,51700.0,63.9955,64.0546,63.9701,64.0208,51700.0
2013-06-06 15:00:00,75.82,75.88,75.77,75.79,41900.0,64.0208,64.0715,63.9786,63.9955,41900.0
2013-06-06 15:05:00,75.79,75.85,75.73,75.73,47600.0,63.9955,64.0461,63.9448,63.9448,47600.0
2013-06-06 15:10:00,75.72,75.8,75.63,75.66,43700.0,63.9364,64.0039,63.8604,63.8857,43700.0
2013-06-06 15:15:00,75.65,75.79,75.59,75.73,47700.0,63.8773,63.9955,63.8266,63.9448,47700.0
2013-06-06 15:20:00,75.72,75.8,75.66,75.78,61900.0,63.9364,64.0039,63.8857,63.987,61900.0
2013-06-06 15:25:00,75.8,75.91,75.78,75.88,77600.0,64.0039,64.0968,63.987,64.0715,77600.0
2013-06-06 15:30:00,75.88,76.03,75.88,75.93,92300.0,64.0715,64.1981,64.0715,64.1137,92300.0
2013-06-06 15:35:00,75.94,76.0,75.9,75.93,77000.0,64.1221,64.1728,64.0884,64.1137,77000.0
2013-06-06 15:40:00,75.93,76.01,75.86,75.97,60900.0,64.1137,64.1812,64.0546,64.1475,60900.0
2013-06-06 15:45:00,75.98,76.01,75.94,75.96,108500.0,64.1559,64.1812,64.1221,64.139,108500.0
2013-06-06 15:50:00,75.97,76.05,75.91,76.04,161800.0,64.1475,64.215,64.0968,64.2066,161800.0
2013-06-06 15:55:00,76.05,76.25,76.01,76.24,292000.0,64.215,64.3839,64.1812,64.3754,292000.0
2013-06-07 09:30:00,76.68,77.0,76.55,76.64,156500.0,64.747,65.0172,64.6372,64.7132,156500.0
2013-06-07 09:35:00,76.65,76.74,76.56,76.7,94900.0,64.7216,64.7976,64.6456,64.7639,94900.0
2013-06-07 09:40:00,76.7,76.7,76.46,76.46,74100.0,64.7639,64.7639,64.5612,64.5612,74100.0
2013-06-07 09:45:00,76.45,76.78,76.45,76.67,68100.0,64.5528,64.8314,64.5528,64.7385,68100.0
2013-06-07 09:50:00,76.69,76.78,76.47,76.78,89100.0,64.7554,64.8314,64.5696,64.8314,89100.0
2013-06-07 09:55:00,76.8,76.97,76.66,76.95,77900.0,64.8483,64.9918,64.7301,64.975,77900.0
2013-06-07 10:00:00,76.95,77.1,76.95,77.09,181900.0,64.975,65.1016,64.975,65.0932,181900.0
2013-06-07 10:05:00,77.1,77.3,77.07,77.23,128800.0,65.1016,65.2705,65.0763,65.2114,128800.0
2013-06-07 10:10:00,77.24,77.31,77.16,77.28,196500.0,65.2198,65.2789,65.1523,65.2536,196500.0
2013-06-07 10:15:00,77.26,77.46,77.21,77.3,92500.0,65.2367,65.4056,65.1945,65.2705,92500.0
2013-06-07 10:20:00,77.31,77.35,77.17,77.24,65900.0,65.2789,65.3127,65.1607,65.2198,65900.0
2013-06-07 10:25:00,77.23,77.5,77.22,77.49,82900.0,65.2114,65.4394,65.2029,65.4309,82900.0
2013-06-07 10:30:00,77.49,77.6,77.4,77.59,132900.0,65.4309,65.5238,65.3549,65.5154,132900.0
2013-06-07 10:35:00,77.58,77.73,77.51,77.7,91000.0,65.5069,65.6336,65.4478,65.6082,91000.0
2013-06-07 10:40:00,77.7,77.86,77.7,77.83,146600.0,65.6082,65.7433,65.6082,65.718,146600.0
2013-06-07 10:45:00,77.82,77.86,77.7,77.8,80600.0,65.7096,65.7433,65.6082,65.6927,80600.0
2013-06-07 10:50:00,77.8,77.82,77.62,77.68,58100.0,65.6927,65.7096,65.5407,65.5913,58100.0
2013-06-07 10:55:00,77.67,77.78,77.67,77.74,57000.0,65.5829,65.6758,65.5829,65.642,57000.0
2013-06-07 11:00:00,77.74,77.8,77.72,77.77,49200.0,65.642,65.6927,65.6251,65.6673,49200.0
2013-06-07 11:05:00,77.78,77.98,77.76,77.98,103500.0,65.6758,65.8447,65.6589,65.8447,103500.0
2013-06-07 11:10:00,77.98,77.98,77.85,77.93,144400.0,65.8447,65.8447,65.7349,65.8024,144400.0
2013-06-07 11:15:00,77.93,77.98,77.86,77.95,58200.0,65.8024,65.8447,65.7433,65.8193,58200.0
2013-06-07 11:20:00,77.95,77.99,77.9,77.93,50400.0,65.8193,65.8531,65.7771,65.8024,50400.0
2013-06-07 11:25:00,77.92,77.98,77.91,77.94,65900.0,65.794,65.8447,65.7856,65.8109,65900.0
2013-06-07 11:30:00,77.94,78.04,77.71,77.71,131100.0,65.8109,65.8953,65.6167,65.6167,131100.0
2013-06-07 11:35:00,77.71,77.78,77.67,77.67,64700.0,65.6167,65.6758,65.5829,65.5829,64700.0
2013-06-07 11:40:00,77.67,77.8,77.67,77.76,81100.0,65.5829,65.6927,65.5829,65.6589,81100.0
2013-06-07 11:45:00,77.75,77.75,77.63,77.68,81100.0,65.6505,65.6505,65.5491,65.5913,81100.0
2013-06-07 11:50:00,77.7,77.86,77.68,77.82,47300.0,65.6082,65.7433,65.5913,65.7096,47300.0
2013-06-07 11:55:00,77.8,77.81,77.56,77.56,84200.0,65.6927,65.7011,65.49,65.49,84200.0
2013-06-07 12:00:00,77.56,77.57,77.42,77.44,89300.0,65.49,65.4985,65.3718,65.3887,89300.0
2013-06-07 12:05:00,77.45,77.63,77.45,77.62,99900.0,65.3971,65.5491,65.3971,65.5407,99900.0
2013-06-07 12:10:00,77.61,77.76,77.61,77.75,38200.0,65.5322,65.6589,65.5322,65.6505,38200.0
2013-06-07 12:15:00,77.74,77.97,77.73,77.97,35500.0,65.642,65.8362,65.6336,65.8362,35500.0
2013-06-07 12:20:00,77.97,78.08,77.91,78.07,73600.0,65.8362,65.9291,65.7856,65.9207,73600.0
2013-06-07 12:25:00,78.08,78.08,77.92,78.04,58000.0,65.9291,65.9291,65.794,65.8953,58000.0
2013-06-07 12:30:00,78.04,78.05,77.87,77.9,49200.0,65.8953,65.9038,65.7518,65.7771,49200.0
2013-06-07 12:35:00,77.89,78.03,77.89,78.03,34800.0,65.7687,65.8869,65.7687,65.8869,34800.0
2013-06-07 12:40:00,78.04,78.05,77.89,77.99,42900.0,65.8953,65.9038,65.7687,65.8531,42900.0
2013-06-07 12:45:00,77.99,77.99,77.8,77.95,32000.0,65.8531,65.8531,65.6927,65.8193,32000.0
2013-06-07 12:50:00,77.96,78.02,77.94,77.95,41000.0,65.8278,65.8784,65.8109,65.8193,41000.0
2013-06-07 12:55:00,77.95,77.99,77.9,77.93,30000.0,65.8193,65.8531,65.7771,65.8024,30000.0
2013-06-07 13:00:00,77.94,78.01,77.9,78.01,17600.0,65.8109,65.87,65.7771,65.87,17600.0
2013-06-07 13:05:00,78.0,78.01,77.92,77.95,24100.0,65.8615,65.87,65.794,65.8193,24100.0
2013-06-07 13:10:00,77.94,77.96,77.84,77.87,42800.0,65.8109,65.8278,65.7264,65.7518,42800.0
2013-06-07 13:15:00,77.86,77.88,77.84,77.84,17800.0,65.7433,65.7602,65.7264,65.7264,17800.0
2013-06-07 13:20:00,77.84,77.85,77.73,77.76,31400.0,65.7264,65.7349,65.6336,65.6589,31400.0
2013-06-07 13:25:00,77.75,77.79,77.67,77.69,30000.0,65.6505,65.6842,65.5829,65.5998,30000.0
2013-06-07 13:30:00,77.7,77.8,77.69,77.77,42500.0,65.6082,65.6927,65.5998,65.6673,42500.0
2013-06-07 13:35:00,77.78,77.84,77.74,77.79,78100.0,65.6758,65.7264,65.642,65.6842,78100.0
2013-06-07 13:40:00,77.79,77.81,77.67,77.68,33700.0,65.6842,65.7011,65.5829,65.5913,33700.0
2013-06-07 13:45:00,77.68,77.75,77.68,77.73,36300.0,65.5913,65.6505,65.5913,65.6336,36300.0
2013-06-07 13:50:00,77.73,77.75,77.69,77.72,34100.0,65.6336,65.6505,65.5998,65.6251,34100.0
2013-06-07 13:55:00,77.73,77.73,77.58,77.59,40300.0,65.6336,65.6336,65.5069,65.5154,40300.0
2013-06-07 14:00:00,77.59,77.71,77.57,77.7,49200.0,65.5154,65.6167,65.4985,65.6082,49200.0
2013-06-07 14:05:00,77.7,77.7,77.64,77.69,34200.0,65.6082,65.6082,65.5576,65.5998,34200.0
2013-06-07 14:10:00,77.69,77.7,77.65,77.68,28900.0,65.5998,65.6082,65.566,65.5913,28900.0
2013-06-07 14:15:00,77.68,77.7,77.67,77.69,27300.0,65.5913,65.6082,65.5829,65.5998,27300.0
2013-06-07 14:20:00,77.68,77.69,77.56,77.58,68500.0,65.5913,65.5998,65.49,65.5069,68500.0
2013-06-07 14:25:00,77.6,77.63,77.53,77.59,93900.0,65.5238,65.5491,65.4647,65.5154,93900.0
2013-06-07 14:30:00,77.58,77.58,77.5,77.58,73400.0,65.5069,65.5069,65.4394,65.5069,73400.0
2013-06-07 14:35:00,77.58,77.65,77.57,77.62,51700.0,65.5069,65.566,65.4985,65.5407,51700.0
2013-06-07 14:40:00,77.62,77.66,77.55,77.6,52200.0,65.5407,65.5745,65.4816,65.5238,52200.0
2013-06-07 14:45:00,77.59,77.6,77.48,77.56,55900.0,65.5154,65.5238,65.4225,65.49,55900.0
2013-06-07 14:50:00,77.56,77.66,77.56,77.59,67800.0,65.49,65.5745,65.49,65.5154,67800.0
2013-06-07 14:55:00,77.6,77.73,77.58,77.73,39800.0,65.5238,65.6336,65.5069,65.6336,39800.0
2013-06-07 15:00:00,77.71,77.73,77.6,77.64,59000.0,65.6167,65.6336,65.5238,65.5576,59000.0
2013-06-07 15:05:00,77.65,77.69,77.57,77.59,35900.0,65.566,65.5998,65.4985,65.5154,35900.0
2013-06-07 15:10:00,77.59,77.65,77.54,77.58,58600.0,65.5154,65.566,65.4731,65.5069,58600.0
2013-06-07 15:15:00,77.59,77.79,77.59,77.79,56700.0,65.5154,65.6842,65.5154,65.6842,56700.0
2013-06-07 15:20:00,77.78,77.84,77.7,77.75,82000.0,65.6758,65.7264,65.6082,65.6505,82000.0
2013-06-07 15:25:00,77.76,77.85,77.74,77.84,77700.0,65.6589,65.7349,65.642,65.7264,77700.0
2013-06-07 15:30:00,77.84,77.94,77.82,77.91,82900.0,65.7264,65.8109,65.7096,65.7856,82900.0
2013-06-07 15:35:00,77.91,77.91,77.83,77.84,83800.0,65.7856,65.7856,65.718,65.7264,83800.0
2013-06-07 15:40:00,77.84,77.97,77.8,77.92,101100.0,65.7264,65.8362,65.6927,65.794,101100.0
2013-06-07 15:45:00,77.93,77.94,77.84,77.93,189000.0,65.8024,65.8109,65.7264,65.8024,189000.0
2013-06-07 15:50:00,77.94,78.05,77.91,78.05,217100.0,65.8109,65.9038,65.7856,65.9038,217100.0
2013-06-07 15:55:00,78.05,78.12,77.96,78.03,326500.0,65.9038,65.9629,65.8278,65.8869,326500.0
2013-06-10 09:30:00,77.98,78.39,77.98,78.18,180100.0,65.8447,66.1909,65.8447,66.0135,180100.0
2013-06-10 09:35:00,78.18,78.33,78.15,78.18,55300.0,66.0135,66.1402,65.9882,66.0135,55300.0
2013-06-10 09:40:00,78.19,78.2,77.83,77.87,86000.0,66.022,66.0304,65.718,65.7518,86000.0
2013-06-10 09:45:00,77.88,78.06,77.78,77.98,66100.0,65.7602,65.9122,65.6758,65.8447,66100.0
2013-06-10 09:50:00,77.98,78.18,77.98,78.18,45300.0,65.8447,66.0135,65.8447,66.0135,45300.0
2013-06-10 09:55:00,78.18,78.45,78.09,78.26,160200.0,66.0135,66.2415,65.9375,66.0811,160200.0
2013-06-10 10:00:00,78.28,78.28,77.83,77.92,83400.0,66.098,66.098,65.718,65.794,83400.0
2013-06-10 10:05:00,77.92,77.93,77.69,77.9,82000.0,65.794,65.8024,65.5998,65.7771,82000.0
2013-06-10 10:10:00,77.9,77.92,77.71,77.87,88900.0,65.7771,65.794,65.6167,65.7518,88900.0
2013-06-10 10:15:00,77.88,77.97,77.84,77.93,53700.0,65.7602,65.8362,65.7264,65.8024,53700.0
2013-06-10 10:20:00,77.93,78.12,77.85,78.05,82800.0,65.8024,65.9629,65.7349,65.9038,82800.0
2013-06-10 10:25:00,78.05,78.24,78.0,78.22,100900.0,65.9038,66.0642,65.8615,66.0473,100900.0
2013-06-10 10:30:00,78.23,78.37,78.15,78.37,50200.0,66.0558,66.174,65.9882,66.174,50200.0
2013-06-10 10:35:00,78.37,78.43,78.24,78.35,46500.0,66.174,66.2246,66.0642,66.1571,46500.0
2013-06-10 10:40:00,78.33,78.34,78.15,78.28,141300.0,66.1402,66.1486,65.9882,66.098,141300.0
2013-06-10 10:45:00,78.27,78.45,78.27,78.37,141500.0,66.0895,66.2415,66.0895,66.174,141500.0
2013-06-10 10:50:00,78.38,78.45,78.29,78.31,52200.0,66.1824,66.2415,66.1064,66.1233,52200.0
2013-06-10 10:55:00,78.31,78.38,78.17,78.35,33900.0,66.1233,66.1824,66.0051,66.1571,33900.0
2013-06-10 11:00:00,78.37,78.44,78.31,78.33,32300.0,66.174,66.2331,66.1233,66.1402,32300.0
2013-06-10 11:05:00,78.35,78.54,78.35,78.41,39700.0,66.1571,66.3175,66.1571,66.2077,39700.0
2013-06-10 11:10:00,78.41,78.5,78.35,78.45,37700.0,66.2077,66.2837,66.1571,66.2415,37700.0
2013-06-10 11:15:00,78.44,78.51,78.39,78.45,35500.0,66.2331,66.2922,66.1909,66.2415,35500.0
2013-06-10 11:20:00,78.44,78.52,78.39,78.46,29500.0,66.2331,66.3006,66.1909,66.25,29500.0
2013-06-10 11:25:00,78.47,78.56,78.37,78.39,36500.0,66.2584,66.3344,66.174,66.1909,36500.0
2013-06-10 11:30:00,78.38,78.41,78.29,78.34,51800.0,66.1824,66.2077,66.1064,66.1486,51800.0
2013-06-10 11:35:00,78.34,78.47,78.31,78.44,31500.0,66.1486,66.2584,66.1233,66.2331,31500.0
2013-06-10 11:40:00,78.42,78.47,78.37,78.45,38300.0,66.2162,66.2584,66.174,66.2415,38300.0
2013-06-10 11:45:00,78.48,78.52,78.44,78.48,19600.0,66.2669,66.3006,66.2331,66.2669,19600.0
2013-06-10 11:50:00,78.47,78.48,78.36,78.45,14900.0,66.2584,66.2669,66.1655,66.2415,14900.0
2013-06-10 11:55:00,78.45,78.5,78.42,78.47,25800.0,66.2415,66.2837,66.2162,66.2584,25800.0
2013-06-10 12:00:00,78.47,78.58,78.43,78.58,18700.0,66.2584,66.3513,66.2246,66.3513,18700.0
2013-06-10 12:05:00,78.58,78.62,78.45,78.45,26000.0,66.3513,66.3851,66.2415,66.2415,26000.0
2013-06-10 12:10:00,78.46,78.57,78.43,78.54,22400.0,66.25,66.3428,66.2246,66.3175,22400.0
2013-06-10 12:15:00,78.54,78.55,78.43,78.46,18100.0,66.3175,66.326,66.2246,66.25,18100.0
2013-06-10 12:20:00,78.45,78.58,78.44,78.54,35500.0,66.2415,66.3513,66.2331,66.3175,35500.0
2013-06-10 12:25:00,78.53,78.54,78.4,78.44,20000.0,66.3091,66.3175,66.1993,66.2331,20000.0
2013-06-10 12:30:00,78.44,78.45,78.38,78.41,19000.0,66.2331,66.2415,66.1824,66.2077,19000.0
2013-06-10 12:35:00,78.42,78.43,78.36,78.42,15300.0,66.2162,66.2246,66.1655,66.2162,15300.0
2013-06-10 12:40:00,78.42,78.42,78.3,78.38,31200.0,66.2162,66.2162,66.1149,66.1824,31200.0
2013-06-10 12:45:00,78.4,78.43,78.34,78.35,21000.0,66.1993,66.2246,66.1486,66.1571,21000.0
2013-06-10 12:50:00,78.34,78.34,78.21,78.23,25600.0,66.1486,66.1486,66.0389,66.0558,25600.0
2013-06-10 12:55:00,78.22,78.28,78.21,78.26,25200.0,66.0473,66.098,66.0389,66.0811,25200.0
2013-06-10 13:00:00,78.28,78.31,78.22,78.29,12400.0,66.098,66.1233,66.0473,66.1064,12400.0
2013-06-10 13:05:00,78.29,78.3,78.23,78.28,12600.0,66.1064,66.1149,66.0558,66.098,12600.0
2013-06-10 13:10:00,78.28,78.29,78.11,78.13,19200.0,66.098,66.1064,65.9544,65.9713,19200.0
2013-06-10 13:15:00,78.13,78.22,78.12,78.2,22800.0,65.9713,66.0473,65.9629,66.0304,22800.0
2013-06-10 13:20:00,78.21,78.27,78.17,78.2,21300.0,66.0389,66.0895,66.0051,66.0304,21300.0
2013-06-10 13:25:00,78.19,78.29,78.17,78.21,34700.0,66.022,66.1064,66.0051,66.0389,34700.0
2013-06-10 13:30:00,78.22,78.23,78.13,78.18,18300.0,66.0473,66.0558,65.9713,66.0135,18300.0
2013-06-10 13:35:00,78.17,78.2,78.09,78.18,29900.0,66.0051,66.0304,65.9375,66.0135,29900.0
2013-06-10 13:40:00,78.18,78.26,78.08,78.21,24200.0,66.0135,66.0811,65.9291,66.0389,24200.0
2013-06-10 13:45:00,78.22,78.25,78.21,78.22,17000.0,66.0473,66.0726,66.0389,66.0473,17000.0
2013-06-10 13:50:00,78.22,78.25,78.19,78.2,19700.0,66.0473,66.0726,66.022,66.0304,19700.0
2013-06-10 13:55:00,78.21,78.25,78.19,78.25,18100.0,66.0389,66.0726,66.022,66.0726,18100.0
2013-06-10 14:00:00,78.24,78.24,78.1,78.13,30400.0,66.0642,66.0642,65.946,65.9713,30400.0
2013-06-10 14:05:00,78.12,78.24,78.11,78.19,19700.0,65.9629,66.0642,65.9544,66.022,19700.0
2013-06-10 14:10:00,78.19,78.2,78.07,78.2,32000.0,66.022,66.0304,65.9207,66.0304,32000.0
2013-06-10 14:15:00,78.21,78.22,78.17,78.18,28400.0,66.0389,66.0473,66.0051,66.0135,28400.0
2013-06-10 14:20:00,78.19,78.23,78.14,78.19,27400.0,66.022,66.0558,65.9798,66.022,27400.0
2013-06-10 14:25:00,78.19,78.29,78.18,78.25,25100.0,66.022,66.1064,66.0135,66.0726,25100.0
2013-06-10 14:30:00,78.24,78.33,78.24,78.25,29900.0,66.0642,66.1402,66.0642,66.0726,29900.0
2013-06-10 14:35:00,78.26,78.27,78.2,78.23,32500.0,66.0811,66.0895,66.0304,66.0558,32500.0
2013-06-10 14:40:00,78.23,78.24,78.17,78.22,37000.0,66.0558,66.0642,66.0051,66.0473,37000.0
2013-06-10 14:45:00,78.22,78.33,78.2,78.28,46300.0,66.0473,66.1402,66.0304,66.098,46300.0
2013-06-10 14:50:00,78.29,78.34,78.26,78.33,30700.0,66.1064,66.1486,66.0811,66.1402,30700.0
2013-06-10 14:55:00,78.32,78.34,78.27,78.33,41300.0,66.1318,66.1486,66.0895,66.1402,41300.0
2013-06-10 15:00:00,78.34,78.34,78.24,78.32,26300.0,66.1486,66.1486,66.0642,66.1318,26300.0
2013-06-10 15:05:00,78.32,78.32,78.21,78.29,32100.0,66.1318,66.1318,66.0389,66.1064,32100.0
2013-06-10 15:10:00,78.3,78.32,78.22,78.25,27200.0,66.1149,66.1318,66.0473,66.0726,27200.0
2013-06-10 15:15:00,78.26,78.28,78.22,78.26,29600.0,66.0811,66.098,66.0473,66.0811,29600.0
2013-06-10 15:20:00,78.26,78.32,78.21,78.26,33000.0,66.0811,66.1318,66.0389,66.0811,33000.0
2013-06-10 15:25:00,78.26,78.3,78.24,78.3,33100.0,66.0811,66.1149,66.0642,66.1149,33100.0
2013-06-10 15:30:00,78.3,78.32,78.26,78.29,24300.0,66.1149,66.1318,66.0811,66.1064,24300.0
2013-06-10 15:35:00,78.3,78.34,78.26,78.28,27000.0,66.1149,66.1486,66.0811,66.098,27000.0
2013-06-10 15:40:00,78.28,78.31,78.26,78.29,40700.0,66.098,66.1233,66.0811,66.1064,40700.0
2013-06-10 15:45:00,78.29,78.29,78.21,78.23,96200.0,66.1064,66.1064,66.0389,66.0558,96200.0
2013-06-10 15:50:00,78.23,78.26,78.14,78.14,68400.0,66.0558,66.0811,65.9798,65.9798,68400.0
2013-06-10 15:55:00,78.13,78.28,78.08,78.27,154800.0,65.9713,66.098,65.9291,66.0895,154800.0
2013-06-11 09:30:00,77.61,77.67,76.69,76.85,248900.0,65.5322,65.5829,64.7554,64.8905,248900.0
2013-06-11 09:35:00,76.88,77.24,76.88,76.92,76900.0,64.9158,65.2198,64.9158,64.9496,76900.0
2013-06-11 09:40:00,76.92,77.33,76.88,77.23,53400.0,64.9496,65.2958,64.9158,65.2114,53400.0
2013-06-11 09:45:00,77.2,77.25,77.07,77.08,46000.0,65.186,65.2283,65.0763,65.0847,46000.0
2013-06-11 09:50:00,77.13,77.4,77.09,77.4,48700.0,65.1269,65.3549,65.0932,65.3549,48700.0
2013-06-11 09:55:00,77.4,77.4,77.25,77.26,31200.0,65.3549,65.3549,65.2283,65.2367,31200.0
2013-06-11 10:00:00,77.27,77.38,77.16,77.21,82900.0,65.2452,65.338,65.1523,65.1945,82900.0
2013-06-11 10:05:00,77.2,77.23,77.09,77.13,60600.0,65.186,65.2114,65.0932,65.1269,60600.0
2013-06-11 10:10:00,77.1,77.18,77.03,77.16,28600.0,65.1016,65.1692,65.0425,65.1523,28600.0
2013-06-11 10:15:00,77.16,77.21,77.04,77.14,97300.0,65.1523,65.1945,65.0509,65.1354,97300.0
2013-06-11 10:20:00,77.13,77.18,77.02,77.18,25900.0,65.1269,65.1692,65.0341,65.1692,25900.0
2013-06-11 10:25:00,77.18,77.3,77.15,77.28,68500.0,65.1692,65.2705,65.1438,65.2536,68500.0
2013-06-11 10:30:00,77.28,77.44,77.27,77.36,78800.0,65.2536,65.3887,65.2452,65.3211,78800.0
2013-06-11 10:35:00,77.37,77.4,77.26,77.3,49800.0,65.3296,65.3549,65.2367,65.2705,49800.0
2013-06-11 10:40:00,77.3,77.31,77.18,77.27,61200.0,65.2705,65.2789,65.1692,65.2452,61200.0
2013-06-11 10:45:00,77.28,77.35,77.2,77.34,52900.0,65.2536,65.3127,65.186,65.3043,52900.0
2013-06-11 10:50:00,77.34,77.39,77.21,77.24,40100.0,65.3043,65.3465,65.1945,65.2198,40100.0
2013-06-11 10:55:00,77.23,77.34,77.19,77.24,60300.0,65.2114,65.3043,65.1776,65.2198,60300.0
2013-06-11 11:00:00,77.23,77.33,77.19,77.22,56700.0,65.2114,65.2958,65.1776,65.2029,56700.0
2013-06-11 11:05:00,77.21,77.28,77.18,77.24,41000.0,65.1945,65.2536,65.1692,65.2198,41000.0
2013-06-11 11:10:00,77.23,77.34,77.21,77.27,54100.0,65.2114,65.3043,65.1945,65.2452,54100.0
2013-06-11 11:15:00,77.27,77.48,77.27,77.46,54600.0,65.2452,65.4225,65.2452,65.4056,54600.0
2013-06-11 11:20:00,77.47,77.5,77.38,77.47,34600.0,65.414,65.4394,65.338,65.414,34600.0
2013-06-11 11:25:00,77.49,77.7,77.49,77.69,82800.0,65.4309,65.6082,65.4309,65.5998,82800.0
2013-06-11 11:30:00,77.7,77.85,77.7,77.8,92100.0,65.6082,65.7349,65.6082,65.6927,92100.0
2013-06-11 11:35:00,77.8,77.83,77.73,77.74,27200.0,65.6927,65.718,65.6336,65.642,27200.0
2013-06-11 11:40:00,77.74,77.75,77.68,77.75,32200.0,65.642,65.6505,65.5913,65.6505,32200.0
2013-06-11 11:45:00,77.75,77.8,77.72,77.77,22100.0,65.6505,65.6927,65.6251,65.6673,22100.0
2013-06-11 11:50:00,77.79,77.81,77.58,77.65,34300.0,65.6842,65.7011,65.5069,65.566,34300.0
2013-06-11 11:55:00,77.66,77.7,77.58,77.58,32400.0,65.5745,65.6082,65.5069,65.5069,32400.0
2013-06-11 12:00:00,77.59,77.64,77.59,77.64,17800.0,65.5154,65.5576,65.5154,65.5576,17800.0
2013-06-11 12:05:00,77.64,77.69,77.6,77.61,22000.0,65.5576,65.5998,65.5238,65.5322,22000.0
2013-06-11 12:10:00,77.61,77.67,77.59,77.59,37000.0,65.5322,65.5829,65.5154,65.5154,37000.0
2013-06-11 12:15:00,77.59,77.59,77.48,77.48,39400.0,65.5154,65.5154,65.4225,65.4225,39400.0
2013-06-11 12:20:00,77.49,77.51,77.42,77.42,18900.0,65.4309,65.4478,65.3718,65.3718,18900.0
2013-06-11 12:25:00,77.43,77.48,77.42,77.47,27300.0,65.3803,65.4225,65.3718,65.414,27300.0
2013-06-11 12:30:00,77.47,77.52,77.46,77.46,21700.0,65.414,65.4562,65.4056,65.4056,21700.0
2013-06-11 12:35:00,77.46,77.47,77.42,77.44,28500.0,65.4056,65.414,65.3718,65.3887,28500.0
2013-06-11 12:40:00,77.45,77.55,77.45,77.55,26900.0,65.3971,65.4816,65.3971,65.4816,26900.0
2013-06-11 12:45:00,77.55,77.6,77.49,77.56,33100.0,65.4816,65.5238,65.4309,65.49,33100.0
2013-06-11 12:50:00,77.56,77.56,77.36,77.41,66800.0,65.49,65.49,65.3211,65.3634,66800.0
2013-06-11 12:55:00,77.41,77.53,77.41,77.5,28200.0,65.3634,65.4647,65.3634,65.4394,28200.0
2013-06-11 13:00:00,77.49,77.51,77.46,77.46,28800.0,65.4309,65.4478,65.4056,65.4056,28800.0
2013-06-11 13:05:00,77.47,77.51,77.44,77.45,24600.0,65.414,65.4478,65.3887,65.3971,24600.0
2013-06-11 13:10:00,77.45,77.51,77.37,77.37,37200.0,65.3971,65.4478,65.3296,65.3296,37200.0
2013-06-11 13:15:00,77.37,77.39,77.26,77.26,61600.0,65.3296,65.3465,65.2367,65.2367,61600.0
2013-06-11 13:20:00,77.26,77.29,77.17,77.27,54500.0,65.2367,65.262,65.1607,65.2452,54500.0
2013-06-11 13:25:00,77.27,77.33,77.22,77.22,39700.0,65.2452,65.2958,65.2029,65.2029,39700.0
2013-06-11 13:30:00,77.22,77.22,77.01,77.02,57500.0,65.2029,65.2029,65.0256,65.0341,57500.0
2013-06-11 13:35:00,77.01,77.01,76.94,76.97,46100.0,65.0256,65.0256,64.9665,64.9918,46100.0
2013-06-11 13:40:00,76.98,77.03,76.92,77.02,42600.0,65.0003,65.0425,64.9496,65.0341,42600.0
2013-06-11 13:45:00,77.02,77.11,77.02,77.04,27500.0,65.0341,65.1101,65.0341,65.0509,27500.0
2013-06-11 13:50:00,77.04,77.14,77.03,77.07,47600.0,65.0509,65.1354,65.0425,65.0763,47600.0
2013-06-11 13:55:00,77.08,77.11,76.91,76.92,43800.0,65.0847,65.1101,64.9412,64.9496,43800.0
2013-06-11 14:00:00,76.93,76.98,76.88,76.95,60200.0,64.9581,65.0003,64.9158,64.975,60200.0
2013-06-11 14:05:00,76.95,77.04,76.82,76.86,87800.0,64.975,65.0509,64.8652,64.899,87800.0
2013-06-11 14:10:00,76.86,76.89,76.78,76.89,61200.0,64.899,64.9243,64.8314,64.9243,61200.0
2013-06-11 14:15:00,76.9,76.97,76.86,76.9,73700.0,64.9327,64.9918,64.899,64.9327,73700.0
2013-06-11 14:20:00,76.89,76.91,76.84,76.87,42800.0,64.9243,64.9412,64.8821,64.9074,42800.0
2013-06-11 14:25:00,76.87,76.91,76.82,76.91,47800.0,64.9074,64.9412,64.8652,64.9412,47800.0
2013-06-11 14:30:00,76.93,76.98,76.88,76.92,72700.0,64.9581,65.0003,64.9158,64.9496,72700.0
2013-06-11 14:35:00,76.93,76.97,76.89,76.92,77200.0,64.9581,64.9918,64.9243,64.9496,77200.0
2013-06-11 14:40:00,76.92,76.93,76.82,76.82,57400.0,64.9496,64.9581,64.8652,64.8652,57400.0
2013-06-11 14:45:00,76.82,76.85,76.76,76.8,58100.0,64.8652,64.8905,64.8145,64.8483,58100.0
2013-06-11 14:50:00,76.8,76.85,76.68,76.72,73300.0,64.8483,64.8905,64.747,64.7807,73300.0
2013-06-11 14:55:00,76.73,76.9,76.73,76.88,134900.0,64.7892,64.9327,64.7892,64.9158,134900.0
2013-06-11 15:00:00,76.88,76.94,76.81,76.85,130600.0,64.9158,64.9665,64.8567,64.8905,130600.0
2013-06-11 15:05:00,76.86,76.88,76.76,76.8,70200.0,64.899,64.9158,64.8145,64.8483,70200.0
2013-06-11 15:10:00,76.81,76.85,76.78,76.83,62700.0,64.8567,64.8905,64.8314,64.8736,62700.0
2013-06-11 15:15:00,76.83,76.87,76.78,76.85,52000.0,64.8736,64.9074,64.8314,64.8905,52000.0
2013-06-11 15:20:00,76.85,76.91,76.81,76.89,86900.0,64.8905,64.9412,64.8567,64.9243,86900.0
2013-06-11 15:25:00,76.91,76.93,76.73,76.75,85800.0,64.9412,64.9581,64.7892,64.8061,85800.0
2013-06-11 15:30:00,76.75,76.76,76.58,76.6,128600.0,64.8061,64.8145,64.6625,64.6794,128600.0
2013-06-11 15:35:00,76.6,76.75,76.59,76.62,105700.0,64.6794,64.8061,64.671,64.6963,105700.0
2013-06-11 15:40:00,76.63,76.68,76.62,76.64,90100.0,64.7047,64.747,64.6963,64.7132,90100.0
2013-06-11 15:45:00,76.63,76.64,76.54,76.61,183600.0,64.7047,64.7132,64.6288,64.6879,183600.0
2013-06-11 15:50:00,76.6,76.63,76.53,76.53,165800.0,64.6794,64.7047,64.6203,64.6203,165800.0
2013-06-11 15:55:00,76.53,76.58,76.5,76.52,284100.0,64.6203,64.6625,64.595,64.6119,284100.0
2013-06-12 09:30:00,76.94,77.0,76.61,76.68,128800.0,64.9665,65.0172,64.6879,64.747,128800.0
2013-06-12 09:35:00,76.66,76.85,76.58,76.58,53200.0,64.7301,64.8905,64.6625,64.6625,53200.0
2013-06-12 09:40:00,76.62,76.64,76.34,76.42,109400.0,64.6963,64.7132,64.4599,64.5274,109400.0
2013-06-12 09:45:00,76.46,76.55,76.37,76.53,56000.0,64.5612,64.6372,64.4852,64.6203,56000.0
2013-06-12 09:50:00,76.52,76.56,76.42,76.45,72300.0,64.6119,64.6456,64.5274,64.5528,72300.0
2013-06-12 09:55:00,76.45,76.56,76.45,76.46,49200.0,64.5528,64.6456,64.5528,64.5612,49200.0
2013-06-12 10:00:00,76.47,76.5,76.09,76.13,116700.0,64.5696,64.595,64.2488,64.2826,116700.0
2013-06-12 10:05:00,76.16,76.33,76.02,76.33,107900.0,64.3079,64.4514,64.1897,64.4514,107900.0
2013-06-12 10:10:00,76.33,76.49,76.17,76.44,72000.0,64.4514,64.5865,64.3163,64.5443,72000.0
2013-06-12 10:15:00,76.44,76.47,76.32,76.39,42100.0,64.5443,64.5696,64.443,64.5021,42100.0
2013-06-12 10:20:00,76.38,76.44,76.28,76.28,87100.0,64.4937,64.5443,64.4092,64.4092,87100.0
2013-06-12 10:25:00,76.28,76.42,76.26,76.32,69100.0,64.4092,64.5274,64.3923,64.443,69100.0
2013-06-12 10:30:00,76.31,76.4,76.14,76.15,141000.0,64.4345,64.5105,64.291,64.2994,141000.0
2013-06-12 10:35:00,76.15,76.27,75.97,75.98,98400.0,64.2994,64.4008,64.1475,64.1559,98400.0
2013-06-12 10:40:00,75.98,76.0,75.83,75.91,123800.0,64.1559,64.1728,64.0292,64.0968,123800.0
2013-06-12 10:45:00,75.9,75.9,75.73,75.76,98600.0,64.0884,64.0884,63.9448,63.9701,98600.0
2013-06-12 10:50:00,75.76,75.86,75.69,75.73,84100.0,63.9701,64.0546,63.911,63.9448,84100.0
2013-06-12 10:55:00,75.74,75.79,75.7,75.76,64500.0,63.9533,63.9955,63.9195,63.9701,64500.0
2013-06-12 11:00:00,75.76,75.77,75.45,75.65,159500.0,63.9701,63.9786,63.7084,63.8773,159500.0
2013-06-12 11:05:00,75.66,75.78,75.58,75.77,102500.0,63.8857,63.987,63.8182,63.9786,102500.0
2013-06-12 11:10:00,75.78,75.82,75.67,75.71,81100.0,63.987,64.0208,63.8941,63.9279,81100.0
2013-06-12 11:15:00,75.69,75.82,75.59,75.8,38200.0,63.911,64.0208,63.8266,64.0039,38200.0
2013-06-12 11:20:00,75.79,75.88,75.79,75.83,137400.0,63.9955,64.0715,63.9955,64.0292,137400.0
2013-06-12 11:25:00,75.84,75.85,75.7,75.81,37300.0,64.0377,64.0461,63.9195,64.0124,37300.0
2013-06-12 11:30:00,75.81,75.81,75.66,75.75,57900.0,64.0124,64.0124,63.8857,63.9617,57900.0
2013-06-12 11:35:00,75.74,75.82,75.59,75.64,54500.0,63.9533,64.0208,63.8266,63.8688,54500.0
2013-06-12 11:40:00,75.64,75.74,75.57,75.71,37200.0,63.8688,63.9533,63.8097,63.9279,37200.0
2013-06-12 11:45:00,75.71,75.71,75.41,75.45,60700.0,63.9279,63.9279,63.6746,63.7084,60700.0
2013-06-12 11:50:00,75.44,75.47,75.24,75.31,66600.0,63.6999,63.7253,63.5311,63.5902,66600.0
2013-06-12 11:55:00,75.3,75.38,75.26,75.38,56600.0,63.5817,63.6493,63.548,63.6493,56600.0
2013-06-12 12:00:00,75.39,75.55,75.35,75.5,61100.0,63.6577,63.7928,63.6239,63.7506,61100.0
2013-06-12 12:05:00,75.5,75.57,75.48,75.5,52900.0,63.7506,63.8097,63.7337,63.7506,52900.0
2013-06-12 12:10:00,75.5,75.5,75.26,75.33,40800.0,63.7506,63.7506,63.548,63.6071,40800.0
2013-06-12 12:15:00,75.34,75.44,75.32,75.43,28300.0,63.6155,63.6999,63.5986,63.6915,28300.0
2013-06-12 12:20:00,75.44,75.57,75.4,75.56,37200.0,63.6999,63.8097,63.6662,63.8013,37200.0
2013-06-12 12:25:00,75.55,75.56,75.38,75.4,33100.0,63.7928,63.8013,63.6493,63.6662,33100.0
2013-06-12 12:30:00,75.4,75.5,75.29,75.46,50700.0,63.6662,63.7506,63.5733,63.7168,50700.0
2013-06-12 12:35:00,75.45,75.45,75.34,75.37,36800.0,63.7084,63.7084,63.6155,63.6408,36800.0
2013-06-12 12:40:00,75.35,75.4,75.24,75.39,84700.0,63.6239,63.6662,63.5311,63.6577,84700.0
2013-06-12 12:45:00,75.4,75.48,75.37,75.42,46300.0,63.6662,63.7337,63.6408,63.6831,46300.0
2013-06-12 12:50:00,75.43,75.47,75.35,75.45,36100.0,63.6915,63.7253,63.6239,63.7084,36100.0
2013-06-12 12:55:00,75.44,75.46,75.4,75.45,25600.0,63.6999,63.7168,63.6662,63.7084,25600.0
2013-06-12 13:00:00,75.46,75.47,75.38,75.4,40800.0,63.7168,63.7253,63.6493,63.6662,40800.0
2013-06-12 13:05:00,75.39,75.46,75.34,75.36,66000.0,63.6577,63.7168,63.6155,63.6324,66000.0
2013-06-12 13:10:00,75.37,75.38,75.29,75.35,41600.0,63.6408,63.6493,63.5733,63.6239,41600.0
2013-06-12 13:15:00,75.36,75.36,75.3,75.3,36500.0,63.6324,63.6324,63.5817,63.5817,36500.0
2013-06-12 13:20:00,75.31,75.36,75.28,75.29,40300.0,63.5902,63.6324,63.5648,63.5733,40300.0
2013-06-12 13:25:00,75.29,75.35,75.22,75.23,115700.0,63.5733,63.6239,63.5142,63.5226,115700.0
2013-06-12 13:30:00,75.26,75.36,75.25,75.28,56000.0,63.548,63.6324,63.5395,63.5648,56000.0
2013-06-12 13:35:00,75.28,75.32,75.21,75.21,41900.0,63.5648,63.5986,63.5057,63.5057,41900.0
2013-06-12 13:40:00,75.21,75.23,75.14,75.18,49100.0,63.5057,63.5226,63.4466,63.4804,49100.0
2013-06-12 13:45:00,75.18,75.21,75.12,75.14,43600.0,63.4804,63.5057,63.4297,63.4466,43600.0
2013-06-12 13:50:00,75.15,75.36,75.14,75.33,48300.0,63.4551,63.6324,63.4466,63.6071,48300.0
2013-06-12 13:55:00,75.34,75.37,75.24,75.26,31900.0,63.6155,63.6408,63.5311,63.548,31900.0
2013-06-12 14:00:00,75.27,75.31,75.12,75.22,41300.0,63.5564,63.5902,63.4297,63.5142,41300.0
2013-06-12 14:05:00,75.21,75.28,75.13,75.16,48700.0,63.5057,63.5648,63.4382,63.4635,48700.0
2013-06-12 14:10:00,75.18,75.23,74.96,75.02,95900.0,63.4804,63.5226,63.2946,63.3453,95900.0
2013-06-12 14:15:00,75.01,75.06,74.92,74.99,79800.0,63.3369,63.3791,63.2609,63.32,79800.0
2013-06-12 14:20:00,75.01,75.19,74.99,75.11,56400.0,63.3369,63.4888,63.32,63.4213,56400.0
2013-06-12 14:25:00,75.1,75.13,75.01,75.13,41700.0,63.4129,63.4382,63.3369,63.4382,41700.0
2013-06-12 14:30:00,75.13,75.15,74.93,75.01,71700.0,63.4382,63.4551,63.2693,63.3369,71700.0
2013-06-12 14:35:00,75.02,75.07,74.98,75.02,56100.0,63.3453,63.3875,63.3115,63.3453,56100.0
2013-06-12 14:40:00,75.02,75.09,75.01,75.05,72800.0,63.3453,63.4044,63.3369,63.3706,72800.0
2013-06-12 14:45:00,75.05,75.12,74.95,74.96,44900.0,63.3706,63.4297,63.2862,63.2946,44900.0
2013-06-12 14:50:00,74.96,75.08,74.89,75.02,76600.0,63.2946,63.396,63.2355,63.3453,76600.0
2013-06-12 14:55:00,75.01,75.05,74.94,75.01,90900.0,63.3369,63.3706,63.2777,63.3369,90900.0
2013-06-12 15:00:00,75.03,75.04,74.91,74.97,72900.0,63.3537,63.3622,63.2524,63.3031,72900.0
2013-06-12 15:05:00,74.96,75.0,74.89,74.98,88600.0,63.2946,63.3284,63.2355,63.3115,88600.0
2013-06-12 15:10:00,74.98,75.02,74.89,75.0,77400.0,63.3115,63.3453,63.2355,63.3284,77400.0
2013-06-12 15:15:00,75.0,75.02,74.87,74.91,69600.0,63.3284,63.3453,63.2186,63.2524,69600.0
2013-06-12 15:20:00,74.91,75.01,74.85,75.0,94700.0,63.2524,63.3369,63.2018,63.3284,94700.0
2013-06-12 15:25:00,75.01,75.06,74.96,75.02,114500.0,63.3369,63.3791,63.2946,63.3453,114500.0
2013-06-12 15:30:00,75.02,75.03,74.9,74.9,79300.0,63.3453,63.3537,63.244,63.244,79300.0
2013-06-12 15:35:00,74.91,74.99,74.85,74.85,143700.0,63.2524,63.32,63.2018,63.2018,143700.0
2013-06-12 15:40:00,74.85,74.89,74.73,74.82,273400.0,63.2018,63.2355,63.1004,63.1764,273400.0
2013-06-12 15:45:00,74.81,74.88,74.76,74.82,262400.0,63.168,63.2271,63.1258,63.1764,262400.0
2013-06-12 15:50:00,74.82,74.84,74.74,74.81,455400.0,63.1764,63.1933,63.1089,63.168,455400.0
2013-06-12 15:55:00,74.81,74.84,74.68,74.72,528000.0,63.168,63.1933,63.0582,63.092,528000.0
2013-06-13 09:30:00,74.46,74.7,74.3,74.4,150700.0,62.8724,63.0751,62.7373,62.8218,150700.0
2013-06-13 09:35:00,74.38,74.49,74.15,74.31,118600.0,62.8049,62.8978,62.6107,62.7458,118600.0
2013-06-13 09:40:00,74.27,74.53,74.27,74.35,124300.0,62.712,62.9316,62.712,62.7796,124300.0
2013-06-13 09:45:00,74.34,74.37,74.12,74.12,115500.0,62.7711,62.7965,62.5854,62.5854,115500.0
2013-06-13 09:50:00,74.14,74.22,74.01,74.12,147900.0,62.6022,62.6698,62.4925,62.5854,147900.0
2013-06-13 09:55:00,74.11,74.37,74.06,74.21,85500.0,62.5769,62.7965,62.5347,62.6614,85500.0
2013-06-13 10:00:00,74.21,74.58,74.18,74.52,105800.0,62.6614,62.9738,62.636,62.9231,105800.0
2013-06-13 10:05:00,74.52,74.52,74.31,74.37,66600.0,62.9231,62.9231,62.7458,62.7965,66600.0
2013-06-13 10:10:00,74.35,74.39,74.06,74.06,108800.0,62.7796,62.8133,62.5347,62.5347,108800.0
2013-06-13 10:15:00,74.07,74.16,73.79,74.13,147600.0,62.5431,62.6191,62.3067,62.5938,147600.0
2013-06-13 10:20:00,74.16,74.26,73.94,73.96,94100.0,62.6191,62.7036,62.4334,62.4503,94100.0
2013-06-13 10:25:00,73.98,74.14,73.97,74.11,86200.0,62.4671,62.6022,62.4587,62.5769,86200.0
2013-06-13 10:30:00,74.11,74.39,74.11,74.37,70500.0,62.5769,62.8133,62.5769,62.7965,70500.0
2013-06-13 10:35:00,74.38,74.4,74.24,74.25,71200.0,62.8049,62.8218,62.6867,62.6951,71200.0
2013-06-13 10:40:00,74.25,74.34,74.13,74.24,87600.0,62.6951,62.7711,62.5938,62.6867,87600.0
2013-06-13 10:45:00,74.24,74.32,74.21,74.25,68900.0,62.6867,62.7542,62.6614,62.6951,68900.0
2013-06-13 10:50:00,74.25,74.38,74.22,74.26,59000.0,62.6951,62.8049,62.6698,62.7036,59000.0
2013-06-13 10:55:00,74.27,74.32,74.17,74.24,35700.0,62.712,62.7542,62.6276,62.6867,35700.0
2013-06-13 11:00:00,74.25,74.34,74.23,74.24,64000.0,62.6951,62.7711,62.6782,62.6867,64000.0
2013-06-13 11:05:00,74.24,74.34,74.17,74.26,36900.0,62.6867,62.7711,62.6276,62.7036,36900.0
2013-06-13 11:10:00,74.26,74.35,74.22,74.29,60000.0,62.7036,62.7796,62.6698,62.7289,60000.0
2013-06-13 11:15:00,74.29,74.31,74.22,74.28,91700.0,62.7289,62.7458,62.6698,62.7205,91700.0
2013-06-13 11:20:00,74.3,74.33,74.23,74.33,51200.0,62.7373,62.7627,62.6782,62.7627,51200.0
2013-06-13 11:25:00,74.33,74.37,74.29,74.32,58000.0,62.7627,62.7965,62.7289,62.7542,58000.0
2013-06-13 11:30:00,74.34,74.34,74.24,74.28,49500.0,62.7711,62.7711,62.6867,62.7205,49500.0
2013-06-13 11:35:00,74.28,74.32,74.24,74.26,84500.0,62.7205,62.7542,62.6867,62.7036,84500.0
2013-06-13 11:40:00,74.26,74.32,74.24,74.28,67300.0,62.7036,62.7542,62.6867,62.7205,67300.0
2013-06-13 11:45:00,74.3,74.32,74.25,74.27,75200.0,62.7373,62.7542,62.6951,62.712,75200.0
2013-06-13 11:50:00,74.27,74.38,74.27,74.31,73800.0,62.712,62.8049,62.712,62.7458,73800.0
2013-06-13 11:55:00,74.31,74.36,74.23,74.26,60600.0,62.7458,62.788,62.6782,62.7036,60600.0
2013-06-13 12:00:00,74.27,74.33,74.26,74.31,68200.0,62.712,62.7627,62.7036,62.7458,68200.0
2013-06-13 12:05:00,74.32,74.38,74.3,74.31,49500.0,62.7542,62.8049,62.7373,62.7458,49500.0
2013-06-13 12:10:00,74.32,74.35,74.29,74.3,33000.0,62.7542,62.7796,62.7289,62.7373,33000.0
2013-06-13 12:15:00,74.3,74.31,74.27,74.31,50400.0,62.7373,62.7458,62.712,62.7458,50400.0
2013-06-13 12:20:00,74.31,74.35,74.28,74.29,49300.0,62.7458,62.7796,62.7205,62.7289,49300.0
2013-06-13 12:25:00,74.29,74.32,74.27,74.3,27500.0,62.7289,62.7542,62.712,62.7373,27500.0
2013-06-13 12:30:00,74.31,74.4,74.29,74.34,68900.0,62.7458,62.8218,62.7289,62.7711,68900.0
2013-06-13 12:35:00,74.34,74.44,74.34,74.44,68300.0,62.7711,62.8556,62.7711,62.8556,68300.0
2013-06-13 12:40:00,74.44,74.48,74.37,74.39,64800.0,62.8556,62.8893,62.7965,62.8133,64800.0
2013-06-13 12:45:00,74.39,74.42,74.39,74.4,53100.0,62.8133,62.8387,62.8133,62.8218,53100.0
2013-06-13 12:50:00,74.4,74.46,74.36,74.45,81200.0,62.8218,62.8724,62.788,62.864,81200.0
2013-06-13 12:55:00,74.45,74.56,74.44,74.55,104000.0,62.864,62.9569,62.8556,62.9484,104000.0
2013-06-13 13:00:00,74.56,74.57,74.46,74.48,45200.0,62.9569,62.9653,62.8724,62.8893,45200.0
2013-06-13 13:05:00,74.47,74.52,74.43,74.46,59200.0,62.8809,62.9231,62.8471,62.8724,59200.0
2013-06-13 13:10:00,74.46,74.51,74.46,74.5,61800.0,62.8724,62.9147,62.8724,62.9062,61800.0
2013-06-13 13:15:00,74.5,74.5,74.44,74.46,49700.0,62.9062,62.9062,62.8556,62.8724,49700.0
2013-06-13 13:20:00,74.46,74.47,74.32,74.32,58300.0,62.8724,62.8809,62.7542,62.7542,58300.0
2013-06-13 13:25:00,74.31,74.47,74.3,74.46,44600.0,62.7458,62.8809,62.7373,62.8724,44600.0
2013-06-13 13:30:00,74.47,74.51,74.42,74.48,73500.0,62.8809,62.9147,62.8387,62.8893,73500.0
2013-06-13 13:35:00,74.47,74.47,74.35,74.35,34600.0,62.8809,62.8809,62.7796,62.7796,34600.0
2013-06-13 13:40:00,74.37,74.42,74.35,74.39,30600.0,62.7965,62.8387,62.7796,62.8133,30600.0
2013-06-13 13:45:00,74.39,74.48,74.36,74.47,31600.0,62.8133,62.8893,62.788,62.8809,31600.0
2013-06-13 13:50:00,74.48,74.51,74.45,74.47,60900.0,62.8893,62.9147,62.864,62.8809,60900.0
2013-06-13 13:55:00,74.47,74.51,74.42,74.5,79000.0,62.8809,62.9147,62.8387,62.9062,79000.0
2013-06-13 14:00:00,74.5,74.52,74.45,74.51,176600.0,62.9062,62.9231,62.864,62.9147,176600.0
2013-06-13 14:05:00,74.52,74.77,74.52,74.76,121500.0,62.9231,63.1342,62.9231,63.1258,121500.0
2013-06-13 14:10:00,74.75,74.77,74.69,74.75,66800.0,63.1173,63.1342,63.0667,63.1173,66800.0
2013-06-13 14:15:00,74.75,74.76,74.69,74.69,68200.0,63.1173,63.1258,63.0667,63.0667,68200.0
2013-06-13 14:20:00,74.7,74.73,74.67,74.69,59900.0,63.0751,63.1004,63.0498,63.0667,59900.0
2013-06-13 14:25:00,74.69,74.7,74.65,74.69,52700.0,63.0667,63.0751,63.0329,63.0667,52700.0
2013-06-13 14:30:00,74.69,74.8,74.66,74.8,94400.0,63.0667,63.1595,63.0413,63.1595,94400.0
2013-06-13 14:35:00,74.79,74.81,74.67,74.71,75100.0,63.1511,63.168,63.0498,63.0835,75100.0
2013-06-13 14:40:00,74.73,74.78,74.67,74.74,49900.0,63.1004,63.1426,63.0498,63.1089,49900.0
2013-06-13 14:45:00,74.73,74.76,74.7,74.71,48900.0,63.1004,63.1258,63.0751,63.0835,48900.0
2013-06-13 14:50:00,74.71,74.77,74.7,74.75,43700.0,63.0835,63.1342,63.0751,63.1173,43700.0
2013-06-13 14:55:00,74.75,74.85,74.73,74.85,105800.0,63.1173,63.2018,63.1004,63.2018,105800.0
2013-06-13 15:00:00,74.85,74.88,74.84,74.86,57700.0,63.2018,63.2271,63.1933,63.2102,57700.0
2013-06-13 15:05:00,74.86,74.93,74.84,74.92,70800.0,63.2102,63.2693,63.1933,63.2609,70800.0
2013-06-13 15:10:00,74.91,74.97,74.87,74.96,86800.0,63.2524,63.3031,63.2186,63.2946,86800.0
2013-06-13 15:15:00,74.97,75.04,74.92,74.94,81700.0,63.3031,63.3622,63.2609,63.2777,81700.0
2013-06-13 15:20:00,74.93,74.95,74.87,74.91,60600.0,63.2693,63.2862,63.2186,63.2524,60600.0
2013-06-13 15:25:00,74.91,75.03,74.9,74.99,53100.0,63.2524,63.3537,63.244,63.32,53100.0
2013-06-13 15:30:00,74.99,75.03,74.93,74.93,36500.0,63.32,63.3537,63.2693,63.2693,36500.0
2013-06-13 15:35:00,74.93,74.99,74.88,74.91,170400.0,63.2693,63.32,63.2271,63.2524,170400.0
2013-06-13 15:40:00,74.93,75.12,74.93,75.1,106000.0,63.2693,63.4297,63.2693,63.4129,106000.0
2013-06-13 15:45:00,75.1,75.26,75.04,75.14,140000.0,63.4129,63.548,63.3622,63.4466,140000.0
2013-06-13 15:50:00,75.14,75.18,75.09,75.13,127800.0,63.4466,63.4804,63.4044,63.4382,127800.0
2013-06-13 15:55:00,75.13,75.23,75.07,75.21,314200.0,63.4382,63.5226,63.3875,63.5057,314200.0
2013-06-14 09:30:00,74.78,74.98,74.42,74.43,165700.0,63.1426,63.3115,62.8387,62.8471,165700.0
2013-06-14 09:35:00,74.44,74.5,74.03,74.24,155200.0,62.8556,62.9062,62.5094,62.6867,155200.0
2013-06-14 09:40:00,74.24,74.45,74.21,74.45,84200.0,62.6867,62.864,62.6614,62.864,84200.0
2013-06-14 09:45:00,74.43,74.51,74.34,74.4,92100.0,62.8471,62.9147,62.7711,62.8218,92100.0
2013-06-14 09:50:00,74.39,74.41,74.13,74.16,114400.0,62.8133,62.8302,62.5938,62.6191,114400.0
2013-06-14 09:55:00,74.19,74.19,74.1,74.16,100400.0,62.6445,62.6445,62.5685,62.6191,100400.0
2013-06-14 10:00:00,74.18,74.25,74.16,74.2,129500.0,62.636,62.6951,62.6191,62.6529,129500.0
2013-06-14 10:05:00,74.21,74.21,73.97,73.99,154000.0,62.6614,62.6614,62.4587,62.4756,154000.0
2013-06-14 10:10:00,73.98,73.98,73.73,73.85,178200.0,62.4671,62.4671,62.2561,62.3574,178200.0
2013-06-14 10:15:00,73.85,73.98,73.77,73.91,85000.0,62.3574,62.4671,62.2898,62.408,85000.0
2013-06-14 10:20:00,73.91,73.96,73.86,73.94,52500.0,62.408,62.4503,62.3658,62.4334,52500.0
2013-06-14 10:25:00,73.95,74.05,73.85,73.87,142300.0,62.4418,62.5263,62.3574,62.3743,142300.0
2013-06-14 10:30:00,73.88,74.01,73.88,74.01,219800.0,62.3827,62.4925,62.3827,62.4925,219800.0
2013-06-14 10:35:00,74.02,74.13,74.01,74.11,179900.0,62.5009,62.5938,62.4925,62.5769,179900.0
2013-06-14 10:40:00,74.11,74.25,74.03,74.2,105500.0,62.5769,62.6951,62.5094,62.6529,105500.0
2013-06-14 10:45:00,74.2,74.21,74.02,74.03,112200.0,62.6529,62.6614,62.5009,62.5094,112200.0
2013-06-14 10:50:00,74.03,74.05,73.92,74.0,72000.0,62.5094,62.5263,62.4165,62.484,72000.0
2013-06-14 10:55:00,73.99,74.01,73.79,73.87,83300.0,62.4756,62.4925,62.3067,62.3743,83300.0
2013-06-14 11:00:00,73.86,74.01,73.76,74.0,54900.0,62.3658,62.4925,62.2814,62.484,54900.0
2013-06-14 11:05:00,74.01,74.05,73.92,74.01,57000.0,62.4925,62.5263,62.4165,62.4925,57000.0
2013-06-14 11:10:00,74.01,74.09,73.97,73.98,146000.0,62.4925,62.56,62.4587,62.4671,146000.0
2013-06-14 11:15:00,74.0,74.09,73.92,73.98,63900.0,62.484,62.56,62.4165,62.4671,63900.0
2013-06-14 11:20:00,73.98,74.1,73.97,74.1,56900.0,62.4671,62.5685,62.4587,62.5685,56900.0
2013-06-14 11:25:00,74.1,74.19,74.08,74.14,38000.0,62.5685,62.6445,62.5516,62.6022,38000.0
2013-06-14 11:30:00,74.14,74.18,74.0,74.05,59000.0,62.6022,62.636,62.484,62.5263,59000.0
2013-06-14 11:35:00,74.06,74.15,73.97,73.97,90900.0,62.5347,62.6107,62.4587,62.4587,90900.0
2013-06-14 11:40:00,73.96,74.02,73.75,73.79,62600.0,62.4503,62.5009,62.2729,62.3067,62600.0
2013-06-14 11:45:00,73.8,73.82,73.73,73.81,47500.0,62.3152,62.332,62.2561,62.3236,47500.0
2013-06-14 11:50:00,73.81,73.99,73.8,73.99,63000.0,62.3236,62.4756,62.3152,62.4756,63000.0
2013-06-14 11:55:00,74.0,74.13,74.0,74.04,78100.0,62.484,62.5938,62.484,62.5178,78100.0
2013-06-14 12:00:00,74.04,74.05,73.93,74.04,41800.0,62.5178,62.5263,62.4249,62.5178,41800.0
2013-06-14 12:05:00,74.05,74.09,73.97,74.04,64900.0,62.5263,62.56,62.4587,62.5178,64900.0
2013-06-14 12:10:00,74.04,74.08,73.99,74.0,53000.0,62.5178,62.5516,62.4756,62.484,53000.0
2013-06-14 12:15:00,74.0,74.04,73.95,73.96,229600.0,62.484,62.5178,62.4418,62.4503,229600.0
2013-06-14 12:20:00,73.96,74.0,73.94,74.0,51100.0,62.4503,62.484,62.4334,62.484,51100.0
2013-06-14 12:25:00,74.0,74.01,73.92,73.96,54700.0,62.484,62.4925,62.4165,62.4503,54700.0
2013-06-14 12:30:00,73.96,74.01,73.92,73.93,36000.0,62.4503,62.4925,62.4165,62.4249,36000.0
2013-06-14 12:35:00,73.93,74.06,73.92,74.05,33600.0,62.4249,62.5347,62.4165,62.5263,33600.0
2013-06-14 12:40:00,74.06,74.06,73.95,74.03,50400.0,62.5347,62.5347,62.4418,62.5094,50400.0
2013-06-14 12:45:00,74.03,74.07,73.97,73.99,54500.0,62.5094,62.5431,62.4587,62.4756,54500.0
2013-06-14 12:50:00,74.0,74.0,73.86,73.86,25200.0,62.484,62.484,62.3658,62.3658,25200.0
2013-06-14 12:55:00,73.87,73.88,73.66,73.69,93300.0,62.3743,62.3827,62.1969,62.2223,93300.0
2013-06-14 13:00:00,73.69,73.69,73.34,73.39,238500.0,62.2223,62.2223,61.9267,61.969,238500.0
2013-06-14 13:05:00,73.4,73.46,73.33,73.41,99700.0,61.9774,62.0281,61.9183,61.9859,99700.0
2013-06-14 13:10:00,73.41,73.57,73.41,73.56,52700.0,61.9859,62.121,61.9859,62.1125,52700.0
2013-06-14 13:15:00,73.56,73.57,73.4,73.4,58400.0,62.1125,62.121,61.9774,61.9774,58400.0
2013-06-14 13:20:00,73.4,73.4,73.11,73.11,90000.0,61.9774,61.9774,61.7325,61.7325,90000.0
2013-06-14 13:25:00,73.1,73.2,73.08,73.15,84900.0,61.7241,61.8085,61.7072,61.7663,84900.0
2013-06-14 13:30:00,73.14,73.16,73.09,73.1,85300.0,61.7579,61.7748,61.7156,61.7241,85300.0
2013-06-14 13:35:00,73.12,73.13,72.72,72.78,232700.0,61.741,61.7494,61.4032,61.4539,232700.0
2013-06-14 13:40:00,72.76,73.06,72.75,73.06,74400.0,61.437,61.6903,61.4286,61.6903,74400.0
2013-06-14 13:45:00,73.06,73.25,73.06,73.24,60100.0,61.6903,61.8507,61.6903,61.8423,60100.0
2013-06-14 13:50:00,73.24,73.3,73.19,73.24,65200.0,61.8423,61.893,61.8001,61.8423,65200.0
2013-06-14 13:55:00,73.23,73.43,73.23,73.39,76100.0,61.8339,62.0027,61.8339,61.969,76100.0
2013-06-14 14:00:00,73.4,73.4,73.25,73.31,55300.0,61.9774,61.9774,61.8507,61.9014,55300.0
2013-06-14 14:05:00,73.31,73.43,73.31,73.41,41500.0,61.9014,62.0027,61.9014,61.9859,41500.0
2013-06-14 14:10:00,73.41,73.44,73.34,73.37,51800.0,61.9859,62.0112,61.9267,61.9521,51800.0
2013-06-14 14:15:00,73.38,73.38,73.28,73.29,104400.0,61.9605,61.9605,61.8761,61.8845,104400.0
2013-06-14 14:20:00,73.29,73.36,73.24,73.32,157900.0,61.8845,61.9436,61.8423,61.9099,157900.0
2013-06-14 14:25:00,73.32,73.36,73.27,73.34,58500.0,61.9099,61.9436,61.8676,61.9267,58500.0
2013-06-14 14:30:00,73.36,73.41,73.33,73.33,76100.0,61.9436,61.9859,61.9183,61.9183,76100.0
2013-06-14 14:35:00,73.34,73.37,73.24,73.33,80400.0,61.9267,61.9521,61.8423,61.9183,80400.0
2013-06-14 14:40:00,73.33,73.35,73.26,73.28,46200.0,61.9183,61.9352,61.8592,61.8761,46200.0
2013-06-14 14:45:00,73.27,73.28,73.11,73.13,89200.0,61.8676,61.8761,61.7325,61.7494,89200.0
2013-06-14 14:50:00,73.13,73.21,73.11,73.12,96000.0,61.7494,61.817,61.7325,61.741,96000.0
2013-06-14 14:55:00,73.11,73.11,72.92,72.97,94600.0,61.7325,61.7325,61.5721,61.6143,94600.0
2013-06-14 15:00:00,72.98,73.17,72.97,73.14,70300.0,61.6228,61.7832,61.6143,61.7579,70300.0
2013-06-14 15:05:00,73.15,73.26,73.15,73.18,73900.0,61.7663,61.8592,61.7663,61.7916,73900.0
2013-06-14 15:10:00,73.17,73.2,73.05,73.07,149000.0,61.7832,61.8085,61.6819,61.6988,149000.0
2013-06-14 15:15:00,73.06,73.15,73.04,73.14,120800.0,61.6903,61.7663,61.6734,61.7579,120800.0
2013-06-14 15:20:00,73.14,73.21,73.11,73.2,127800.0,61.7579,61.817,61.7325,61.8085,127800.0
2013-06-14 15:25:00,73.2,73.28,73.17,73.19,102700.0,61.8085,61.8761,61.7832,61.8001,102700.0
2013-06-14 15:30:00,73.19,73.26,73.03,73.03,141300.0,61.8001,61.8592,61.665,61.665,141300.0
2013-06-14 15:35:00,73.03,73.08,73.0,73.04,160200.0,61.665,61.7072,61.6397,61.6734,160200.0
2013-06-14 15:40:00,73.04,73.13,72.98,73.0,230200.0,61.6734,61.7494,61.6228,61.6397,230200.0
2013-06-14 15:45:00,73.0,73.13,72.93,73.09,149000.0,61.6397,61.7494,61.5805,61.7156,149000.0
2013-06-14 15:50:00,73.1,73.12,73.01,73.01,224300.0,61.7241,61.741,61.6481,61.6481,224300.0
2013-06-14 15:55:00,73.02,73.02,72.95,72.96,309200.0,61.6565,61.6565,61.5974,61.6059,309200.0
2013-06-17 09:30:00,73.69,74.19,73.69,73.85,323700.0,62.2223,62.6445,62.2223,62.3574,323700.0
2013-06-17 09:35:00,73.85,74.03,73.61,73.64,137800.0,62.3574,62.5094,62.1547,62.1801,137800.0
2013-06-17 09:40:00,73.65,73.75,73.63,73.67,97600.0,62.1885,62.2729,62.1716,62.2054,97600.0
2013-06-17 09:45:00,73.71,73.85,73.69,73.84,111600.0,62.2392,62.3574,62.2223,62.3489,111600.0
2013-06-17 09:50:00,73.84,73.93,73.71,73.73,115900.0,62.3489,62.4249,62.2392,62.2561,115900.0
2013-06-17 09:55:00,73.73,73.82,73.69,73.81,64600.0,62.2561,62.332,62.2223,62.3236,64600.0
2013-06-17 10:00:00,73.83,73.95,73.72,73.73,127200.0,62.3405,62.4418,62.2476,62.2561,127200.0
2013-06-17 10:05:00,73.73,73.75,73.59,73.61,137500.0,62.2561,62.2729,62.1378,62.1547,137500.0
2013-06-17 10:10:00,73.61,73.65,73.56,73.59,163700.0,62.1547,62.1885,62.1125,62.1378,163700.0
2013-06-17 10:15:00,73.59,73.65,73.46,73.56,95000.0,62.1378,62.1885,62.0281,62.1125,95000.0
2013-06-17 10:20:00,73.56,73.65,73.56,73.61,64400.0,62.1125,62.1885,62.1125,62.1547,64400.0
2013-06-17 10:25:00,73.62,73.79,73.61,73.75,89600.0,62.1632,62.3067,62.1547,62.2729,89600.0
2013-06-17 10:30:00,73.76,73.85,73.74,73.83,40700.0,62.2814,62.3574,62.2645,62.3405,40700.0
2013-06-17 10:35:00,73.83,73.85,73.66,73.66,56500.0,62.3405,62.3574,62.1969,62.1969,56500.0
2013-06-17 10:40:00,73.67,73.79,73.65,73.75,100600.0,62.2054,62.3067,62.1885,62.2729,100600.0
2013-06-17 10:45:00,73.75,73.76,73.57,73.63,96500.0,62.2729,62.2814,62.121,62.1716,96500.0
2013-06-17 10:50:00,73.61,73.73,73.61,73.7,53600.0,62.1547,62.2561,62.1547,62.2307,53600.0
2013-06-17 10:55:00,73.7,73.85,73.7,73.79,59800.0,62.2307,62.3574,62.2307,62.3067,59800.0
2013-06-17 11:00:00,73.8,73.93,73.79,73.9,87100.0,62.3152,62.4249,62.3067,62.3996,87100.0
2013-06-17 11:05:00,73.9,74.03,73.9,74.03,50100.0,62.3996,62.5094,62.3996,62.5094,50100.0
2013-06-17 11:10:00,74.04,74.16,74.04,74.13,44200.0,62.5178,62.6191,62.5178,62.5938,44200.0
2013-06-17 11:15:00,74.15,74.22,74.09,74.1,79400.0,62.6107,62.6698,62.56,62.5685,79400.0
2013-06-17 11:20:00,74.09,74.09,74.02,74.05,38600.0,62.56,62.56,62.5009,62.5263,38600.0
2013-06-17 11:25:00,74.06,74.06,73.9,74.0,75500.0,62.5347,62.5347,62.3996,62.484,75500.0
2013-06-17 11:30:00,73.99,74.01,73.95,74.0,64300.0,62.4756,62.4925,62.4418,62.484,64300.0
2013-06-17 11:35:00,74.0,74.01,73.92,73.97,46400.0,62.484,62.4925,62.4165,62.4587,46400.0
2013-06-17 11:40:00,73.96,74.0,73.94,73.99,32100.0,62.4503,62.484,62.4334,62.4756,32100.0
2013-06-17 11:45:00,73.99,74.01,73.95,73.99,39700.0,62.4756,62.4925,62.4418,62.4756,39700.0
2013-06-17 11:50:00,73.98,74.02,73.97,73.98,66600.0,62.4671,62.5009,62.4587,62.4671,66600.0
2013-06-17 11:55:00,73.98,74.0,73.94,73.99,36700.0,62.4671,62.484,62.4334,62.4756,36700.0
2013-06-17 12:00:00,73.99,74.0,73.94,73.98,42500.0,62.4756,62.484,62.4334,62.4671,42500.0
2013-06-17 12:05:00,73.98,74.02,73.96,74.0,130300.0,62.4671,62.5009,62.4503,62.484,130300.0
2013-06-17 12:10:00,74.0,74.0,73.93,73.99,26300.0,62.484,62.484,62.4249,62.4756,26300.0
2013-06-17 12:15:00,74.0,74.0,73.95,73.96,23500.0,62.484,62.484,62.4418,62.4503,23500.0
2013-06-17 12:20:00,73.97,74.0,73.97,73.99,56200.0,62.4587,62.484,62.4587,62.4756,56200.0
2013-06-17 12:25:00,73.99,74.0,73.97,74.0,28400.0,62.4756,62.484,62.4587,62.484,28400.0
2013-06-17 12:30:00,74.0,74.08,73.99,74.01,60400.0,62.484,62.5516,62.4756,62.4925,60400.0
2013-06-17 12:35:00,74.01,74.01,73.92,73.95,36200.0,62.4925,62.4925,62.4165,62.4418,36200.0
2013-06-17 12:40:00,73.94,74.01,73.93,74.0,43000.0,62.4334,62.4925,62.4249,62.484,43000.0
2013-06-17 12:45:00,74.0,74.0,73.92,73.93,23400.0,62.484,62.484,62.4165,62.4249,23400.0
2013-06-17 12:50:00,73.93,73.97,73.9,73.93,22700.0,62.4249,62.4587,62.3996,62.4249,22700.0
2013-06-17 12:55:00,73.93,73.94,73.84,73.91,35100.0,62.4249,62.4334,62.3489,62.408,35100.0
2013-06-17 13:00:00,73.9,73.99,73.9,73.97,23000.0,62.3996,62.4756,62.3996,62.4587,23000.0
2013-06-17 13:05:00,73.96,74.0,73.95,73.97,22300.0,62.4503,62.484,62.4418,62.4587,22300.0
2013-06-17 13:10:00,73.96,73.99,73.94,73.97,18400.0,62.4503,62.4756,62.4334,62.4587,18400.0
2013-06-17 13:15:00,73.97,73.97,73.9,73.9,40000.0,62.4587,62.4587,62.3996,62.3996,40000.0
2013-06-17 13:20:00,73.9,74.0,73.87,73.97,79900.0,62.3996,62.484,62.3743,62.4587,79900.0
2013-06-17 13:25:00,73.97,74.0,73.94,73.97,28400.0,62.4587,62.484,62.4334,62.4587,28400.0
2013-06-17 13:30:00,73.97,74.01,73.94,74.01,68400.0,62.4587,62.4925,62.4334,62.4925,68400.0
2013-06-17 13:35:00,74.0,74.01,73.92,73.95,34100.0,62.484,62.4925,62.4165,62.4418,34100.0
2013-06-17 13:40:00,73.96,73.98,73.94,73.96,31800.0,62.4503,62.4671,62.4334,62.4503,31800.0
2013-06-17 13:45:00,73.95,73.98,73.93,73.97,19800.0,62.4418,62.4671,62.4249,62.4587,19800.0
2013-06-17 13:50:00,73.97,73.97,73.91,73.91,30400.0,62.4587,62.4587,62.408,62.408,30400.0
2013-06-17 13:55:00,73.92,73.97,73.9,73.95,35700.0,62.4165,62.4587,62.3996,62.4418,35700.0
2013-06-17 14:00:00,73.95,73.97,73.94,73.96,42000.0,62.4418,62.4587,62.4334,62.4503,42000.0
2013-06-17 14:05:00,73.96,74.01,73.86,73.9,102900.0,62.4503,62.4925,62.3658,62.3996,102900.0
2013-06-17 14:10:00,73.9,73.92,73.81,73.81,58800.0,62.3996,62.4165,62.3236,62.3236,58800.0
2013-06-17 14:15:00,73.8,73.87,73.79,73.81,38400.0,62.3152,62.3743,62.3067,62.3236,38400.0
2013-06-17 14:20:00,73.81,73.87,73.7,73.7,43400.0,62.3236,62.3743,62.2307,62.2307,43400.0
2013-06-17 14:25:00,73.7,73.7,73.59,73.7,67700.0,62.2307,62.2307,62.1378,62.2307,67700.0
2013-06-17 14:30:00,73.71,73.8,73.61,73.72,56100.0,62.2392,62.3152,62.1547,62.2476,56100.0
2013-06-17 14:35:00,73.73,73.77,73.71,73.74,40800.0,62.2561,62.2898,62.2392,62.2645,40800.0
2013-06-17 14:40:00,73.74,73.81,73.69,73.75,41200.0,62.2645,62.3236,62.2223,62.2729,41200.0
2013-06-17 14:45:00,73.75,73.76,73.52,73.52,66200.0,62.2729,62.2814,62.0787,62.0787,66200.0
2013-06-17 14:50:00,73.52,73.56,73.39,73.48,114400.0,62.0787,62.1125,61.969,62.045,114400.0
2013-06-17 14:55:00,73.49,73.52,73.4,73.49,61700.0,62.0534,62.0787,61.9774,62.0534,61700.0
2013-06-17 15:00:00,73.5,73.64,73.47,73.61,56700.0,62.0618,62.1801,62.0365,62.1547,56700.0
2013-06-17 15:05:00,73.61,73.66,73.53,73.6,56100.0,62.1547,62.1969,62.0872,62.1463,56100.0
2013-06-17 15:10:00,73.59,73.61,73.49,73.52,80000.0,62.1378,62.1547,62.0534,62.0787,80000.0
2013-06-17 15:15:00,73.53,73.6,73.48,73.59,63600.0,62.0872,62.1463,62.045,62.1378,63600.0
2013-06-17 15:20:00,73.58,73.63,73.52,73.59,71300.0,62.1294,62.1716,62.0787,62.1378,71300.0
2013-06-17 15:25:00,73.59,73.68,73.57,73.65,82900.0,62.1378,62.2138,62.121,62.1885,82900.0
2013-06-17 15:30:00,73.66,73.77,73.64,73.77,81000.0,62.1969,62.2898,62.1801,62.2898,81000.0
2013-06-17 15:35:00,73.77,73.96,73.77,73.89,107400.0,62.2898,62.4503,62.2898,62.3912,107400.0
2013-06-17 15:40:00,73.88,73.94,73.86,73.89,80200.0,62.3827,62.4334,62.3658,62.3912,80200.0
2013-06-17 15:45:00,73.88,73.91,73.78,73.87,115200.0,62.3827,62.408,62.2983,62.3743,115200.0
2013-06-17 15:50:00,73.87,73.88,73.74,73.78,117700.0,62.3743,62.3827,62.2645,62.2983,117700.0
2013-06-17 15:55:00,73.78,73.89,73.76,73.86,166600.0,62.2983,62.3912,62.2814,62.3658,166600.0
2013-06-18 09:30:00,74.08,74.61,74.03,74.53,129900.0,62.5516,62.9991,62.5094,62.9316,129900.0
2013-06-18 09:35:00,74.52,74.85,74.4,74.66,80600.0,62.9231,63.2018,62.8218,63.0413,80600.0
2013-06-18 09:40:00,74.7,74.7,74.52,74.64,124400.0,63.0751,63.0751,62.9231,63.0244,124400.0
2013-06-18 09:45:00,74.65,74.76,74.58,74.71,95100.0,63.0329,63.1258,62.9738,63.0835,95100.0
2013-06-18 09:50:00,74.71,74.79,74.59,74.77,98300.0,63.0835,63.1511,62.9822,63.1342,98300.0
2013-06-18 09:55:00,74.75,74.91,74.74,74.75,56200.0,63.1173,63.2524,63.1089,63.1173,56200.0
2013-06-18 10:00:00,74.75,74.87,74.75,74.76,82400.0,63.1173,63.2186,63.1173,63.1258,82400.0
2013-06-18 10:05:00,74.78,74.85,74.66,74.7,79600.0,63.1426,63.2018,63.0413,63.0751,79600.0
2013-06-18 10:10:00,74.69,74.84,74.66,74.76,80200.0,63.0667,63.1933,63.0413,63.1258,80200.0
2013-06-18 10:15:00,74.76,74.83,74.75,74.77,62400.0,63.1258,63.1849,63.1173,63.1342,62400.0
2013-06-18 10:20:00,74.76,74.81,74.71,74.8,37600.0,63.1258,63.168,63.0835,63.1595,37600.0
2013-06-18 10:25:00,74.8,74.83,74.7,74.79,50500.0,63.1595,63.1849,63.0751,63.1511,50500.0
2013-06-18 10:30:00,74.77,74.94,74.76,74.94,60900.0,63.1342,63.2777,63.1258,63.2777,60900.0
2013-06-18 10:35:00,74.94,75.03,74.9,75.02,56100.0,63.2777,63.3537,63.244,63.3453,56100.0
2013-06-18 10:40:00,75.02,75.05,74.96,75.03,50800.0,63.3453,63.3706,63.2946,63.3537,50800.0
2013-06-18 10:45:00,75.04,75.06,74.99,75.02,56900.0,63.3622,63.3791,63.32,63.3453,56900.0
2013-06-18 10:50:00,75.03,75.11,75.0,75.09,53400.0,63.3537,63.4213,63.3284,63.4044,53400.0
2013-06-18 10:55:00,75.09,75.13,75.06,75.06,39300.0,63.4044,63.4382,63.3791,63.3791,39300.0
2013-06-18 11:00:00,75.06,75.06,74.98,75.03,38400.0,63.3791,63.3791,63.3115,63.3537,38400.0
2013-06-18 11:05:00,75.03,75.11,75.03,75.11,26200.0,63.3537,63.4213,63.3537,63.4213,26200.0
2013-06-18 11:10:00,75.12,75.13,75.07,75.1,37100.0,63.4297,63.4382,63.3875,63.4129,37100.0
2013-06-18 11:15:00,75.11,75.13,75.08,75.12,64700.0,63.4213,63.4382,63.396,63.4297,64700.0
2013-06-18 11:20:00,75.13,75.17,75.11,75.11,52800.0,63.4382,63.472,63.4213,63.4213,52800.0
2013-06-18 11:25:00,75.1,75.26,75.09,75.26,77100.0,63.4129,63.548,63.4044,63.548,77100.0
2013-06-18 11:30:00,75.25,75.27,75.2,75.26,89500.0,63.5395,63.5564,63.4973,63.548,89500.0
2013-06-18 11:35:00,75.26,75.34,75.25,75.33,56300.0,63.548,63.6155,63.5395,63.6071,56300.0
2013-06-18 11:40:00,75.32,75.39,75.3,75.33,64500.0,63.5986,63.6577,63.5817,63.6071,64500.0
2013-06-18 11:45:00,75.33,75.38,75.3,75.31,47400.0,63.6071,63.6493,63.5817,63.5902,47400.0
2013-06-18 11:50:00,75.3,75.33,75.26,75.31,35600.0,63.5817,63.6071,63.548,63.5902,35600.0
2013-06-18 11:55:00,75.31,75.31,75.14,75.14,55600.0,63.5902,63.5902,63.4466,63.4466,55600.0
2013-06-18 12:00:00,75.15,75.23,75.15,75.23,48900.0,63.4551,63.5226,63.4551,63.5226,48900.0
2013-06-18 12:05:00,75.22,75.23,75.15,75.21,35500.0,63.5142,63.5226,63.4551,63.5057,35500.0
2013-06-18 12:10:00,75.22,75.25,75.16,75.17,28700.0,63.5142,63.5395,63.4635,63.472,28700.0
2013-06-18 12:15:00,75.17,75.27,75.16,75.24,29400.0,63.472,63.5564,63.4635,63.5311,29400.0
2013-06-18 12:20:00,75.23,75.23,75.15,75.2,32500.0,63.5226,63.5226,63.4551,63.4973,32500.0
2013-06-18 12:25:00,75.2,75.26,75.2,75.2,35800.0,63.4973,63.548,63.4973,63.4973,35800.0
2013-06-18 12:30:00,75.21,75.22,75.15,75.16,31800.0,63.5057,63.5142,63.4551,63.4635,31800.0
2013-06-18 12:35:00,75.16,75.18,75.12,75.15,31000.0,63.4635,63.4804,63.4297,63.4551,31000.0
2013-06-18 12:40:00,75.15,75.22,75.15,75.22,42000.0,63.4551,63.5142,63.4551,63.5142,42000.0
2013-06-18 12:45:00,75.23,75.25,75.17,75.23,32200.0,63.5226,63.5395,63.472,63.5226,32200.0
2013-06-18 12:50:00,75.22,75.28,75.21,75.28,32900.0,63.5142,63.5648,63.5057,63.5648,32900.0
2013-06-18 12:55:00,75.27,75.28,75.21,75.24,113400.0,63.5564,63.5648,63.5057,63.5311,113400.0
2013-06-18 13:00:00,75.24,75.25,75.09,75.11,79800.0,63.5311,63.5395,63.4044,63.4213,79800.0
2013-06-18 13:05:00,75.1,75.11,75.02,75.02,32700.0,63.4129,63.4213,63.3453,63.3453,32700.0
2013-06-18 13:10:00,75.02,75.06,75.01,75.06,23500.0,63.3453,63.3791,63.3369,63.3791,23500.0
2013-06-18 13:15:00,75.06,75.12,75.03,75.12,36400.0,63.3791,63.4297,63.3537,63.4297,36400.0
2013-06-18 13:20:00,75.12,75.13,75.04,75.08,34400.0,63.4297,63.4382,63.3622,63.396,34400.0
2013-06-18 13:25:00,75.09,75.18,75.09,75.09,31200.0,63.4044,63.4804,63.4044,63.4044,31200.0
2013-06-18 13:30:00,75.1,75.13,75.03,75.03,51900.0,63.4129,63.4382,63.3537,63.3537,51900.0
2013-06-18 13:35:00,75.02,75.12,75.0,75.08,60700.0,63.3453,63.4297,63.3284,63.396,60700.0
2013-06-18 13:40:00,75.07,75.17,75.06,75.16,66000.0,63.3875,63.472,63.3791,63.4635,66000.0
2013-06-18 13:45:00,75.15,75.22,75.14,75.17,41700.0,63.4551,63.5142,63.4466,63.472,41700.0
2013-06-18 13:50:00,75.17,75.21,75.14,75.15,50100.0,63.472,63.5057,63.4466,63.4551,50100.0
2013-06-18 13:55:00,75.15,75.22,75.14,75.21,66400.0,63.4551,63.5142,63.4466,63.5057,66400.0
2013-06-18 14:00:00,75.22,75.24,75.09,75.15,119200.0,63.5142,63.5311,63.4044,63.4551,119200.0
2013-06-18 14:05:00,75.14,75.25,75.14,75.23,58600.0,63.4466,63.5395,63.4466,63.5226,58600.0
2013-06-18 14:10:00,75.24,75.28,75.22,75.22,63100.0,63.5311,63.5648,63.5142,63.5142,63100.0
2013-06-18 14:15:00,75.23,75.29,75.22,75.23,78300.0,63.5226,63.5733,63.5142,63.5226,78300.0
2013-06-18 14:20:00,75.23,75.31,75.2,75.31,47000.0,63.5226,63.5902,63.4973,63.5902,47000.0
2013-06-18 14:25:00,75.31,75.33,75.22,75.27,69200.0,63.5902,63.6071,63.5142,63.5564,69200.0
2013-06-18 14:30:00,75.28,75.31,75.25,75.26,77200.0,63.5648,63.5902,63.5395,63.548,77200.0
2013-06-18 14:35:00,75.26,75.32,75.25,75.28,42700.0,63.548,63.5986,63.5395,63.5648,42700.0
2013-06-18 14:40:00,75.28,75.35,75.28,75.34,52600.0,63.5648,63.6239,63.5648,63.6155,52600.0
2013-06-18 14:45:00,75.34,75.47,75.34,75.45,54000.0,63.6155,63.7253,63.6155,63.7084,54000.0
2013-06-18 14:50:00,75.45,75.47,75.39,75.39,54300.0,63.7084,63.7253,63.6577,63.6577,54300.0
2013-06-18 14:55:00,75.4,75.42,75.36,75.36,65700.0,63.6662,63.6831,63.6324,63.6324,65700.0
2013-06-18 15:00:00,75.36,75.36,75.29,75.31,40900.0,63.6324,63.6324,63.5733,63.5902,40900.0
2013-06-18 15:05:00,75.31,75.32,75.24,75.3,51900.0,63.5902,63.5986,63.5311,63.5817,51900.0
2013-06-18 15:10:00,75.3,75.34,75.24,75.26,52200.0,63.5817,63.6155,63.5311,63.548,52200.0
2013-06-18 15:15:00,75.26,75.29,75.15,75.26,83100.0,63.548,63.5733,63.4551,63.548,83100.0
2013-06-18 15:20:00,75.26,75.28,75.2,75.23,83500.0,63.548,63.5648,63.4973,63.5226,83500.0
2013-06-18 15:25:00,75.22,75.26,75.18,75.25,50800.0,63.5142,63.548,63.4804,63.5395,50800.0
2013-06-18 15:30:00,75.25,75.26,75.17,75.17,80100.0,63.5395,63.548,63.472,63.472,80100.0
2013-06-18 15:35:00,75.18,75.2,75.14,75.17,63600.0,63.4804,63.4973,63.4466,63.472,63600.0
2013-06-18 15:40:00,75.17,75.19,75.1,75.12,64500.0,63.472,63.4888,63.4129,63.4297,64500.0
2013-06-18 15:45:00,75.11,75.15,75.06,75.07,174200.0,63.4213,63.4551,63.3791,63.3875,174200.0
2013-06-18 15:50:00,75.07,75.08,74.89,74.93,206600.0,63.3875,63.396,63.2355,63.2693,206600.0
2013-06-18 15:55:00,74.93,74.99,74.86,74.99,369300.0,63.2693,63.32,63.2102,63.32,369300.0
2013-06-19 09:30:00,74.92,75.0,74.68,74.75,76600.0,63.2609,63.3284,63.0582,63.1173,76600.0
2013-06-19 09:35:00,74.75,74.83,74.69,74.73,27400.0,63.1173,63.1849,63.0667,63.1004,27400.0
2013-06-19 09:40:00,74.72,74.73,74.6,74.67,35700.0,63.092,63.1004,62.9907,63.0498,35700.0
2013-06-19 09:45:00,74.68,74.81,74.65,74.65,35400.0,63.0582,63.168,63.0329,63.0329,35400.0
2013-06-19 09:50:00,74.65,74.82,74.62,74.82,49800.0,63.0329,63.1764,63.0075,63.1764,49800.0
2013-06-19 09:55:00,74.83,74.84,74.73,74.82,29800.0,63.1849,63.1933,63.1004,63.1764,29800.0
2013-06-19 10:00:00,74.81,74.86,74.73,74.81,40000.0,63.168,63.2102,63.1004,63.168,40000.0
2013-06-19 10:05:00,74.81,74.86,74.7,74.72,68800.0,63.168,63.2102,63.0751,63.092,68800.0
2013-06-19 10:10:00,74.72,74.79,74.67,74.75,52300.0,63.092,63.1511,63.0498,63.1173,52300.0
2013-06-19 10:15:00,74.72,74.77,74.64,74.67,65200.0,63.092,63.1342,63.0244,63.0498,65200.0
2013-06-19 10:20:00,74.67,74.85,74.66,74.82,49200.0,63.0498,63.2018,63.0413,63.1764,49200.0
2013-06-19 10:25:00,74.83,74.9,74.8,74.82,45400.0,63.1849,63.244,63.1595,63.1764,45400.0
2013-06-19 10:30:00,74.82,74.89,74.81,74.84,62100.0,63.1764,63.2355,63.168,63.1933,62100.0
2013-06-19 10:35:00,74.84,74.95,74.8,74.95,40800.0,63.1933,63.2862,63.1595,63.2862,40800.0
2013-06-19 10:40:00,74.95,75.06,74.9,75.03,85900.0,63.2862,63.3791,63.244,63.3537,85900.0
2013-06-19 10:45:00,75.03,75.04,74.81,74.86,45700.0,63.3537,63.3622,63.168,63.2102,45700.0
2013-06-19 10:50:00,74.87,74.9,74.82,74.84,46500.0,63.2186,63.244,63.1764,63.1933,46500.0
2013-06-19 10:55:00,74.84,74.88,74.64,74.67,53800.0,63.1933,63.2271,63.0244,63.0498,53800.0
2013-06-19 11:00:00,74.68,74.79,74.67,74.72,36300.0,63.0582,63.1511,63.0498,63.092,36300.0
2013-06-19 11:05:00,74.73,74.82,74.67,74.68,32900.0,63.1004,63.1764,63.0498,63.0582,32900.0
2013-06-19 11:10:00,74.68,74.75,74.65,74.69,37400.0,63.0582,63.1173,63.0329,63.0667,37400.0
2013-06-19 11:15:00,74.68,74.76,74.65,74.75,35400.0,63.0582,63.1258,63.0329,63.1173,35400.0
2013-06-19 11:20:00,74.75,74.76,74.62,74.67,56400.0,63.1173,63.1258,63.0075,63.0498,56400.0
2013-06-19 11:25:00,74.68,74.77,74.63,74.73,55400.0,63.0582,63.1342,63.016,63.1004,55400.0
2013-06-19 11:30:00,74.72,74.82,74.7,74.82,47200.0,63.092,63.1764,63.0751,63.1764,47200.0
2013-06-19 11:35:00,74.82,74.87,74.76,74.77,31000.0,63.1764,63.2186,63.1258,63.1342,31000.0
2013-06-19 11:40:00,74.77,74.93,74.75,74.91,67400.0,63.1342,63.2693,63.1173,63.2524,67400.0
2013-06-19 11:45:00,74.91,74.93,74.82,74.84,62000.0,63.2524,63.2693,63.1764,63.1933,62000.0
2013-06-19 11:50:00,74.83,74.86,74.8,74.81,26700.0,63.1849,63.2102,63.1595,63.168,26700.0
2013-06-19 11:55:00,74.81,74.81,74.73,74.76,33700.0,63.168,63.168,63.1004,63.1258,33700.0
2013-06-19 12:00:00,74.77,74.82,74.74,74.76,41300.0,63.1342,63.1764,63.1089,63.1258,41300.0
2013-06-19 12:05:00,74.77,74.79,74.75,74.76,37900.0,63.1342,63.1511,63.1173,63.1258,37900.0
2013-06-19 12:10:00,74.76,74.79,74.7,74.76,65600.0,63.1258,63.1511,63.0751,63.1258,65600.0
2013-06-19 12:15:00,74.77,74.77,74.67,74.69,38000.0,63.1342,63.1342,63.0498,63.0667,38000.0
2013-06-19 12:20:00,74.69,74.75,74.69,74.74,28200.0,63.0667,63.1173,63.0667,63.1089,28200.0
2013-06-19 12:25:00,74.74,74.77,74.66,74.75,36100.0,63.1089,63.1342,63.0413,63.1173,36100.0
2013-06-19 12:30:00,74.75,74.76,74.68,74.72,21700.0,63.1173,63.1258,63.0582,63.092,21700.0
2013-06-19 12:35:00,74.72,74.73,74.65,74.73,32700.0,63.092,63.1004,63.0329,63.1004,32700.0
2013-06-19 12:40:00,74.74,74.78,74.71,74.73,30400.0,63.1089,63.1426,63.0835,63.1004,30400.0
2013-06-19 12:45:00,74.73,74.79,74.7,74.7,43600.0,63.1004,63.1511,63.0751,63.0751,43600.0
2013-06-19 12:50:00,74.68,74.73,74.65,74.72,36200.0,63.0582,63.1004,63.0329,63.092,36200.0
2013-06-19 12:55:00,74.71,74.75,74.68,74.74,34600.0,63.0835,63.1173,63.0582,63.1089,34600.0
2013-06-19 13:00:00,74.73,74.77,74.64,74.65,39600.0,63.1004,63.1342,63.0244,63.0329,39600.0
2013-06-19 13:05:00,74.65,74.66,74.61,74.61,40000.0,63.0329,63.0413,62.9991,62.9991,40000.0
2013-06-19 13:10:00,74.61,74.73,74.61,74.7,28400.0,62.9991,63.1004,62.9991,63.0751,28400.0
2013-06-19 13:15:00,74.7,74.7,74.61,74.63,34400.0,63.0751,63.0751,62.9991,63.016,34400.0
2013-06-19 13:20:00,74.63,74.67,74.6,74.62,18600.0,63.016,63.0498,62.9907,63.0075,18600.0
2013-06-19 13:25:00,74.62,74.66,74.61,74.64,21600.0,63.0075,63.0413,62.9991,63.0244,21600.0
2013-06-19 13:30:00,74.64,74.71,74.63,74.69,33200.0,63.0244,63.0835,63.016,63.0667,33200.0
2013-06-19 13:35:00,74.69,74.72,74.65,74.65,65000.0,63.0667,63.092,63.0329,63.0329,65000.0
2013-06-19 13:40:00,74.65,74.71,74.64,74.69,27300.0,63.0329,63.0835,63.0244,63.0667,27300.0
2013-06-19 13:45:00,74.69,74.72,74.66,74.69,25300.0,63.0667,63.092,63.0413,63.0667,25300.0
2013-06-19 13:50:00,74.68,74.73,74.68,74.73,37100.0,63.0582,63.1004,63.0582,63.1004,37100.0
2013-06-19 13:55:00,74.74,74.78,74.72,74.78,40900.0,63.1089,63.1426,63.092,63.1426,40900.0
2013-06-19 14:00:00,74.78,74.92,74.45,74.48,101600.0,63.1426,63.2609,62.864,62.8893,101600.0
2013-06-19 14:05:00,74.47,74.63,74.36,74.48,101700.0,62.8809,63.016,62.788,62.8893,101700.0
2013-06-19 14:10:00,74.5,74.84,74.44,74.72,130200.0,62.9062,63.1933,62.8556,63.092,130200.0
2013-06-19 14:15:00,74.72,74.85,74.7,74.75,52300.0,63.092,63.2018,63.0751,63.1173,52300.0
2013-06-19 14:20:00,74.73,74.78,74.52,74.62,47300.0,63.1004,63.1426,62.9231,63.0075,47300.0
2013-06-19 14:25:00,74.62,74.83,74.49,74.8,58200.0,63.0075,63.1849,62.8978,63.1595,58200.0
2013-06-19 14:30:00,74.8,74.83,74.6,74.63,120900.0,63.1595,63.1849,62.9907,63.016,120900.0
2013-06-19 14:35:00,74.65,75.06,74.65,74.82,81000.0,63.0329,63.3791,63.0329,63.1764,81000.0
2013-06-19 14:40:00,74.8,75.1,74.74,75.02,74000.0,63.1595,63.4129,63.1089,63.3453,74000.0
2013-06-19 14:45:00,75.01,75.02,74.77,74.85,64200.0,63.3369,63.3453,63.1342,63.2018,64200.0
2013-06-19 14:50:00,74.85,74.89,74.71,74.72,79500.0,63.2018,63.2355,63.0835,63.092,79500.0
2013-06-19 14:55:00,74.69,74.72,74.19,74.28,111500.0,63.0667,63.092,62.6445,62.7205,111500.0
2013-06-19 15:00:00,74.28,74.63,74.22,74.57,70100.0,62.7205,63.016,62.6698,62.9653,70100.0
2013-06-19 15:05:00,74.57,74.58,74.42,74.47,63900.0,62.9653,62.9738,62.8387,62.8809,63900.0
2013-06-19 15:10:00,74.47,74.58,74.42,74.47,75700.0,62.8809,62.9738,62.8387,62.8809,75700.0
2013-06-19 15:15:00,74.45,74.59,74.39,74.39,65900.0,62.864,62.9822,62.8133,62.8133,65900.0
2013-06-19 15:20:00,74.4,74.5,74.32,74.46,154200.0,62.8218,62.9062,62.7542,62.8724,154200.0
2013-06-19 15:25:00,74.46,74.81,74.45,74.75,118200.0,62.8724,63.168,62.864,63.1173,118200.0
2013-06-19 15:30:00,74.77,74.77,74.6,74.6,74700.0,63.1342,63.1342,62.9907,62.9907,74700.0
2013-06-19 15:35:00,74.59,74.7,74.55,74.58,151900.0,62.9822,63.0751,62.9484,62.9738,151900.0
2013-06-19 15:40:00,74.58,74.62,74.51,74.51,100300.0,62.9738,63.0075,62.9147,62.9147,100300.0
2013-06-19 15:45:00,74.52,74.55,74.33,74.37,185900.0,62.9231,62.9484,62.7627,62.7965,185900.0
2013-06-19 15:50:00,74.37,74.5,74.23,74.43,237500.0,62.7965,62.9062,62.6782,62.8471,237500.0
2013-06-19 15:55:00,74.43,74.52,74.22,74.24,435700.0,62.8471,62.9231,62.6698,62.6867,435700.0
2013-06-20 09:30:00,73.76,73.87,73.47,73.59,148400.0,62.2814,62.3743,62.0365,62.1378,148400.0
2013-06-20 09:35:00,73.55,73.57,73.4,73.51,99800.0,62.1041,62.121,61.9774,62.0703,99800.0
2013-06-20 09:40:00,73.5,73.71,73.41,73.71,80900.0,62.0618,62.2392,61.9859,62.2392,80900.0
2013-06-20 09:45:00,73.71,73.94,73.67,73.83,47800.0,62.2392,62.4334,62.2054,62.3405,47800.0
2013-06-20 09:50:00,73.81,73.93,73.64,73.81,41200.0,62.3236,62.4249,62.1801,62.3236,41200.0
2013-06-20 09:55:00,73.81,73.87,73.67,73.72,40300.0,62.3236,62.3743,62.2054,62.2476,40300.0
2013-06-20 10:00:00,73.68,73.98,73.66,73.73,52700.0,62.2138,62.4671,62.1969,62.2561,52700.0
2013-06-20 10:05:00,73.75,73.95,73.68,73.82,98800.0,62.2729,62.4418,62.2138,62.332,98800.0
2013-06-20 10:10:00,73.81,73.88,73.58,73.76,63400.0,62.3236,62.3827,62.1294,62.2814,63400.0
2013-06-20 10:15:00,73.73,73.74,73.53,73.6,68600.0,62.2561,62.2645,62.0872,62.1463,68600.0
2013-06-20 10:20:00,73.6,73.78,73.55,73.74,37500.0,62.1463,62.2983,62.1041,62.2645,37500.0
2013-06-20 10:25:00,73.75,73.8,73.61,73.66,60200.0,62.2729,62.3152,62.1547,62.1969,60200.0
2013-06-20 10:30:00,73.66,73.66,73.49,73.49,55900.0,62.1969,62.1969,62.0534,62.0534,55900.0
2013-06-20 10:35:00,73.48,73.62,73.46,73.52,37200.0,62.045,62.1632,62.0281,62.0787,37200.0
2013-06-20 10:40:00,73.51,73.68,73.45,73.62,62900.0,62.0703,62.2138,62.0196,62.1632,62900.0
2013-06-20 10:45:00,73.6,73.78,73.55,73.78,37200.0,62.1463,62.2983,62.1041,62.2983,37200.0
2013-06-20 10:50:00,73.75,73.8,73.66,73.71,36700.0,62.2729,62.3152,62.1969,62.2392,36700.0
2013-06-20 10:55:00,73.71,73.72,73.55,73.61,37700.0,62.2392,62.2476,62.1041,62.1547,37700.0
2013-06-20 11:00:00,73.59,73.66,73.5,73.54,53400.0,62.1378,62.1969,62.0618,62.0956,53400.0
2013-06-20 11:05:00,73.53,73.6,73.42,73.43,57900.0,62.0872,62.1463,61.9943,62.0027,57900.0
2013-06-20 11:10:00,73.43,73.61,73.41,73.51,36700.0,62.0027,62.1547,61.9859,62.0703,36700.0
2013-06-20 11:15:00,73.55,73.59,73.46,73.52,47000.0,62.1041,62.1378,62.0281,62.0787,47000.0
2013-06-20 11:20:00,73.52,73.64,73.51,73.59,25000.0,62.0787,62.1801,62.0703,62.1378,25000.0
2013-06-20 11:25:00,73.59,73.73,73.59,73.69,36000.0,62.1378,62.2561,62.1378,62.2223,36000.0
2013-06-20 11:30:00,73.7,73.73,73.56,73.57,54600.0,62.2307,62.2561,62.1125,62.121,54600.0
2013-06-20 11:35:00,73.57,73.68,73.55,73.68,31600.0,62.121,62.2138,62.1041,62.2138,31600.0
2013-06-20 11:40:00,73.68,73.68,73.55,73.55,35500.0,62.2138,62.2138,62.1041,62.1041,35500.0
2013-06-20 11:45:00,73.56,73.65,73.55,73.65,67200.0,62.1125,62.1885,62.1041,62.1885,67200.0
2013-06-20 11:50:00,73.64,73.77,73.64,73.77,24500.0,62.1801,62.2898,62.1801,62.2898,24500.0
2013-06-20 11:55:00,73.77,73.82,73.75,73.8,66100.0,62.2898,62.332,62.2729,62.3152,66100.0
2013-06-20 12:00:00,73.79,73.98,73.79,73.92,61500.0,62.3067,62.4671,62.3067,62.4165,61500.0
2013-06-20 12:05:00,73.9,73.93,73.85,73.91,34300.0,62.3996,62.4249,62.3574,62.408,34300.0
2013-06-20 12:10:00,73.93,74.0,73.91,73.96,27600.0,62.4249,62.484,62.408,62.4503,27600.0
2013-06-20 12:15:00,73.98,73.98,73.83,73.9,31500.0,62.4671,62.4671,62.3405,62.3996,31500.0
2013-06-20 12:20:00,73.88,73.9,73.8,73.82,36900.0,62.3827,62.3996,62.3152,62.332,36900.0
2013-06-20 12:25:00,73.82,73.83,73.72,73.78,40800.0,62.332,62.3405,62.2476,62.2983,40800.0
2013-06-20 12:30:00,73.78,73.91,73.71,73.77,68700.0,62.2983,62.408,62.2392,62.2898,68700.0
2013-06-20 12:35:00,73.75,73.8,73.72,73.72,45300.0,62.2729,62.3152,62.2476,62.2476,45300.0
2013-06-20 12:40:00,73.71,73.75,73.66,73.75,32200.0,62.2392,62.2729,62.1969,62.2729,32200.0
2013-06-20 12:45:00,73.74,73.78,73.69,73.78,23500.0,62.2645,62.2983,62.2223,62.2983,23500.0
2013-06-20 12:50:00,73.78,73.85,73.68,73.69,38400.0,62.2983,62.3574,62.2138,62.2223,38400.0
2013-06-20 12:55:00,73.7,73.78,73.69,73.76,37700.0,62.2307,62.2983,62.2223,62.2814,37700.0
2013-06-20 13:00:00,73.76,73.81,73.71,73.75,41700.0,62.2814,62.3236,62.2392,62.2729,41700.0
2013-06-20 13:05:00,73.74,73.8,73.7,73.79,30500.0,62.2645,62.3152,62.2307,62.3067,30500.0
2013-06-20 13:10:00,73.78,73.8,73.73,73.74,25000.0,62.2983,62.3152,62.2561,62.2645,25000.0
2013-06-20 13:15:00,73.75,73.78,73.57,73.62,42800.0,62.2729,62.2983,62.121,62.1632,42800.0
2013-06-20 13:20:00,73.63,73.75,73.6,73.73,32100.0,62.1716,62.2729,62.1463,62.2561,32100.0
2013-06-20 13:25:00,73.73,73.77,73.69,73.75,35100.0,62.2561,62.2898,62.2223,62.2729,35100.0
2013-06-20 13:30:00,73.75,73.76,73.65,73.76,32600.0,62.2729,62.2814,62.1885,62.2814,32600.0
2013-06-20 13:35:00,73.78,73.78,73.63,73.68,32000.0,62.2983,62.2983,62.1716,62.2138,32000.0
2013-06-20 13:40:00,73.68,73.79,73.64,73.73,34300.0,62.2138,62.3067,62.1801,62.2561,34300.0
2013-06-20 13:45:00,73.74,73.78,73.66,73.69,50700.0,62.2645,62.2983,62.1969,62.2223,50700.0
2013-06-20 13:50:00,73.7,73.76,73.64,73.67,54200.0,62.2307,62.2814,62.1801,62.2054,54200.0
2013-06-20 13:55:00,73.68,73.74,73.59,73.68,32200.0,62.2138,62.2645,62.1378,62.2138,32200.0
2013-06-20 14:00:00,73.68,73.76,73.57,73.71,47900.0,62.2138,62.2814,62.121,62.2392,47900.0
2013-06-20 14:05:00,73.7,73.75,73.66,73.68,33000.0,62.2307,62.2729,62.1969,62.2138,33000.0
2013-06-20 14:10:00,73.68,73.72,73.48,73.58,69600.0,62.2138,62.2476,62.045,62.1294,69600.0
2013-06-20 14:15:00,73.54,73.67,73.53,73.57,31800.0,62.0956,62.2054,62.0872,62.121,31800.0
2013-06-20 14:20:00,73.57,73.6,73.37,73.45,61400.0,62.121,62.1463,61.9521,62.0196,61400.0
2013-06-20 14:25:00,73.45,73.55,73.3,73.33,83600.0,62.0196,62.1041,61.893,61.9183,83600.0
2013-06-20 14:30:00,73.34,73.41,73.29,73.38,63000.0,61.9267,61.9859,61.8845,61.9605,63000.0
2013-06-20 14:35:00,73.36,73.39,73.31,73.33,45000.0,61.9436,61.969,61.9014,61.9183,45000.0
2013-06-20 14:40:00,73.34,73.44,73.33,73.37,51900.0,61.9267,62.0112,61.9183,61.9521,51900.0
2013-06-20 14:45:00,73.37,73.38,73.29,73.3,32800.0,61.9521,61.9605,61.8845,61.893,32800.0
2013-06-20 14:50:00,73.3,73.3,73.02,73.05,101500.0,61.893,61.893,61.6565,61.6819,101500.0
2013-06-20 14:55:00,73.04,73.12,72.95,72.97,83800.0,61.6734,61.741,61.5974,61.6143,83800.0
2013-06-20 15:00:00,72.97,73.14,72.92,73.08,79300.0,61.6143,61.7579,61.5721,61.7072,79300.0
2013-06-20 15:05:00,73.07,73.33,73.06,73.32,114500.0,61.6988,61.9183,61.6903,61.9099,114500.0
2013-06-20 15:10:00,73.32,73.36,73.1,73.12,88300.0,61.9099,61.9436,61.7241,61.741,88300.0
2013-06-20 15:15:00,73.11,73.22,73.09,73.12,59200.0,61.7325,61.8254,61.7156,61.741,59200.0
2013-06-20 15:20:00,73.11,73.14,73.01,73.05,79600.0,61.7325,61.7579,61.6481,61.6819,79600.0
2013-06-20 15:25:00,73.05,73.12,73.03,73.07,56900.0,61.6819,61.741,61.665,61.6988,56900.0
2013-06-20 15:30:00,73.07,73.08,72.84,72.86,108400.0,61.6988,61.7072,61.5046,61.5214,108400.0
2013-06-20 15:35:00,72.87,73.0,72.87,72.9,112300.0,61.5299,61.6397,61.5299,61.5552,112300.0
2013-06-20 15:40:00,72.89,73.03,72.88,72.99,191200.0,61.5468,61.665,61.5383,61.6312,191200.0
2013-06-20 15:45:00,72.97,72.98,72.81,72.91,187200.0,61.6143,61.6228,61.4792,61.5637,187200.0
2013-06-20 15:50:00,72.92,73.03,72.9,72.99,258400.0,61.5721,61.665,61.5552,61.6312,258400.0
2013-06-20 15:55:00,72.98,73.17,72.9,72.95,422700.0,61.6228,61.7832,61.5552,61.5974,422700.0
2013-06-21 09:30:00,73.38,73.44,72.82,73.0,2023700.0,61.9605,62.0112,61.4877,61.6397,2023700.0
2013-06-21 09:35:00,73.0,73.17,72.8,73.0,67500.0,61.6397,61.7832,61.4708,61.6397,67500.0
2013-06-21 09:40:00,73.05,73.22,72.88,73.12,44700.0,61.6819,61.8254,61.5383,61.741,44700.0
2013-06-21 09:45:00,73.13,73.26,73.03,73.19,56500.0,61.7494,61.8592,61.665,61.8001,56500.0
2013-06-21 09:50:00,73.17,73.2,72.68,72.78,58000.0,61.7832,61.8085,61.3695,61.4539,58000.0
2013-06-21 09:55:00,72.75,72.9,72.48,72.63,65100.0,61.4286,61.5552,61.2006,61.3272,65100.0
2013-06-21 10:00:00,72.63,72.83,72.56,72.78,60600.0,61.3272,61.4961,61.2681,61.4539,60600.0
2013-06-21 10:05:00,72.78,72.78,72.6,72.7,47900.0,61.4539,61.4539,61.3019,61.3863,47900.0
2013-06-21 10:10:00,72.69,72.83,72.65,72.79,82500.0,61.3779,61.4961,61.3441,61.4623,82500.0
2013-06-21 10:15:00,72.78,72.82,72.59,72.72,57400.0,61.4539,61.4877,61.2935,61.4032,57400.0
2013-06-21 10:20:00,72.74,72.84,72.72,72.74,34900.0,61.4201,61.5046,61.4032,61.4201,34900.0
2013-06-21 10:25:00,72.75,72.77,72.62,72.7,35700.0,61.4286,61.4454,61.3188,61.3863,35700.0
2013-06-21 10:30:00,72.67,72.7,72.5,72.54,32600.0,61.361,61.3863,61.2175,61.2512,32600.0
2013-06-21 10:35:00,72.55,72.58,72.37,72.52,127100.0,61.2597,61.285,61.1077,61.2344,127100.0
2013-06-21 10:40:00,72.52,72.69,72.44,72.68,55200.0,61.2344,61.3779,61.1668,61.3695,55200.0
2013-06-21 10:45:00,72.68,72.89,72.67,72.8,58900.0,61.3695,61.5468,61.361,61.4708,58900.0
2013-06-21 10:50:00,72.84,73.09,72.82,73.09,61100.0,61.5046,61.7156,61.4877,61.7156,61100.0
2013-06-21 10:55:00,73.07,73.16,73.0,73.02,73000.0,61.6988,61.7748,61.6397,61.6565,73000.0
2013-06-21 11:00:00,73.01,73.09,72.85,72.88,69000.0,61.6481,61.7156,61.513,61.5383,69000.0
2013-06-21 11:05:00,72.89,73.06,72.81,73.02,48900.0,61.5468,61.6903,61.4792,61.6565,48900.0
2013-06-21 11:10:00,73.01,73.01,72.79,72.8,47500.0,61.6481,61.6481,61.4623,61.4708,47500.0
2013-06-21 11:15:00,72.78,72.99,72.78,72.92,28600.0,61.4539,61.6312,61.4539,61.5721,28600.0
2013-06-21 11:20:00,72.91,72.91,72.7,72.77,35400.0,61.5637,61.5637,61.3863,61.4454,35400.0
2013-06-21 11:25:00,72.78,72.79,72.57,72.69,45500.0,61.4539,61.4623,61.2766,61.3779,45500.0
2013-06-21 11:30:00,72.66,72.67,72.42,72.52,64200.0,61.3526,61.361,61.1499,61.2344,64200.0
2013-06-21 11:35:00,72.52,72.76,72.5,72.72,53500.0,61.2344,61.437,61.2175,61.4032,53500.0
2013-06-21 11:40:00,72.73,72.81,72.63,72.69,39800.0,61.4117,61.4792,61.3272,61.3779,39800.0
2013-06-21 11:45:00,72.73,72.81,72.68,72.72,44100.0,61.4117,61.4792,61.3695,61.4032,44100.0
2013-06-21 11:50:00,72.73,72.79,72.64,72.66,35600.0,61.4117,61.4623,61.3357,61.3526,35600.0
2013-06-21 11:55:00,72.65,72.8,72.65,72.74,47000.0,61.3441,61.4708,61.3441,61.4201,47000.0
2013-06-21 12:00:00,72.75,73.02,72.75,73.0,48200.0,61.4286,61.6565,61.4286,61.6397,48200.0
2013-06-21 12:05:00,73.0,73.12,72.95,72.97,46000.0,61.6397,61.741,61.5974,61.6143,46000.0
2013-06-21 12:10:00,72.97,73.08,72.93,72.93,45000.0,61.6143,61.7072,61.5805,61.5805,45000.0
2013-06-21 12:15:00,72.93,73.11,72.86,73.09,81700.0,61.5805,61.7325,61.5214,61.7156,81700.0
2013-06-21 12:20:00,73.09,73.1,72.91,72.95,23300.0,61.7156,61.7241,61.5637,61.5974,23300.0
2013-06-21 12:25:00,72.95,73.01,72.94,73.0,23200.0,61.5974,61.6481,61.589,61.6397,23200.0
2013-06-21 12:30:00,72.99,73.02,72.93,72.93,44700.0,61.6312,61.6565,61.5805,61.5805,44700.0
2013-06-21 12:35:00,72.92,73.06,72.92,73.02,29900.0,61.5721,61.6903,61.5721,61.6565,29900.0
2013-06-21 12:40:00,73.02,73.19,72.95,73.13,55300.0,61.6565,61.8001,61.5974,61.7494,55300.0
2013-06-21 12:45:00,73.11,73.42,73.11,73.4,26300.0,61.7325,61.9943,61.7325,61.9774,26300.0
2013-06-21 12:50:00,73.4,73.4,73.16,73.19,51500.0,61.9774,61.9774,61.7748,61.8001,51500.0
2013-06-21 12:55:00,73.18,73.46,73.17,73.44,55100.0,61.7916,62.0281,61.7832,62.0112,55100.0
2013-06-21 13:00:00,73.46,73.48,73.22,73.31,46700.0,62.0281,62.045,61.8254,61.9014,46700.0
2013-06-21 13:05:00,73.32,73.59,73.3,73.59,46900.0,61.9099,62.1378,61.893,62.1378,46900.0
2013-06-21 13:10:00,73.6,73.65,73.55,73.6,27500.0,62.1463,62.1885,62.1041,62.1463,27500.0
2013-06-21 13:15:00,73.61,73.68,73.5,73.5,47100.0,62.1547,62.2138,62.0618,62.0618,47100.0
2013-06-21 13:20:00,73.5,73.51,73.32,73.32,37500.0,62.0618,62.0703,61.9099,61.9099,37500.0
2013-06-21 13:25:00,73.33,73.4,73.32,73.35,31700.0,61.9183,61.9774,61.9099,61.9352,31700.0
2013-06-21 13:30:00,73.36,73.39,73.28,73.38,46200.0,61.9436,61.969,61.8761,61.9605,46200.0
2013-06-21 13:35:00,73.38,73.38,73.28,73.33,23700.0,61.9605,61.9605,61.8761,61.9183,23700.0
2013-06-21 13:40:00,73.35,73.39,73.25,73.31,20300.0,61.9352,61.969,61.8507,61.9014,20300.0
2013-06-21 13:45:00,73.3,73.39,73.23,73.27,29900.0,61.893,61.969,61.8339,61.8676,29900.0
2013-06-21 13:50:00,73.26,73.36,73.16,73.19,34400.0,61.8592,61.9436,61.7748,61.8001,34400.0
2013-06-21 13:55:00,73.2,73.23,73.12,73.23,26800.0,61.8085,61.8339,61.741,61.8339,26800.0
2013-06-21 14:00:00,73.23,73.27,73.11,73.16,42000.0,61.8339,61.8676,61.7325,61.7748,42000.0
2013-06-21 14:05:00,73.15,73.15,73.07,73.14,36900.0,61.7663,61.7663,61.6988,61.7579,36900.0
2013-06-21 14:10:00,73.14,73.26,73.14,73.24,31400.0,61.7579,61.8592,61.7579,61.8423,31400.0
2013-06-21 14:15:00,73.24,73.29,73.16,73.28,44600.0,61.8423,61.8845,61.7748,61.8761,44600.0
2013-06-21 14:20:00,73.26,73.34,73.23,73.33,36400.0,61.8592,61.9267,61.8339,61.9183,36400.0
2013-06-21 14:25:00,73.32,73.38,73.25,73.36,80000.0,61.9099,61.9605,61.8507,61.9436,80000.0
2013-06-21 14:30:00,73.36,73.42,73.27,73.41,41500.0,61.9436,61.9943,61.8676,61.9859,41500.0
2013-06-21 14:35:00,73.42,73.45,73.33,73.39,49900.0,61.9943,62.0196,61.9183,61.969,49900.0
2013-06-21 14:40:00,73.39,73.4,73.26,73.3,43100.0,61.969,61.9774,61.8592,61.893,43100.0
2013-06-21 14:45:00,73.29,73.39,73.28,73.31,43600.0,61.8845,61.969,61.8761,61.9014,43600.0
2013-06-21 14:50:00,73.31,73.41,73.31,73.34,44300.0,61.9014,61.9859,61.9014,61.9267,44300.0
2013-06-21 14:55:00,73.36,73.41,73.26,73.38,84300.0,61.9436,61.9859,61.8592,61.9605,84300.0
2013-06-21 15:00:00,73.39,73.49,73.35,73.44,41300.0,61.969,62.0534,61.9352,62.0112,41300.0
2013-06-21 15:05:00,73.44,73.51,73.41,73.42,60100.0,62.0112,62.0703,61.9859,61.9943,60100.0
2013-06-21 15:10:00,73.44,73.6,73.44,73.54,43800.0,62.0112,62.1463,62.0112,62.0956,43800.0
2013-06-21 15:15:00,73.53,73.63,73.51,73.51,52800.0,62.0872,62.1716,62.0703,62.0703,52800.0
2013-06-21 15:20:00,73.51,73.66,73.5,73.65,62500.0,62.0703,62.1969,62.0618,62.1885,62500.0
2013-06-21 15:25:00,73.64,73.76,73.61,73.76,77600.0,62.1801,62.2814,62.1547,62.2814,77600.0
2013-06-21 15:30:00,73.76,73.79,73.63,73.64,108500.0,62.2814,62.3067,62.1716,62.1801,108500.0
2013-06-21 15:35:00,73.64,73.65,73.56,73.59,76000.0,62.1801,62.1885,62.1125,62.1378,76000.0
2013-06-21 15:40:00,73.59,73.59,73.38,73.4,85100.0,62.1378,62.1378,61.9605,61.9774,85100.0
2013-06-21 15:45:00,73.39,73.45,73.25,73.41,147600.0,61.969,62.0196,61.8507,61.9859,147600.0
2013-06-21 15:50:00,73.42,73.45,73.21,73.33,126900.0,61.9943,62.0196,61.817,61.9183,126900.0
2013-06-21 15:55:00,73.33,73.36,73.23,73.33,408600.0,61.9183,61.9436,61.8339,61.9183,408600.0
2013-06-24 09:30:00,72.57,72.83,72.44,72.71,119500.0,61.2766,61.4961,61.1668,61.3948,119500.0
2013-06-24 09:35:00,72.7,72.84,72.52,72.66,63200.0,61.3863,61.5046,61.2344,61.3526,63200.0
2013-06-24 09:40:00,72.65,72.69,72.47,72.59,78200.0,61.3441,61.3779,61.1921,61.2935,78200.0
2013-06-24 09:45:00,72.59,72.66,72.46,72.47,92200.0,61.2935,61.3526,61.1837,61.1921,92200.0
2013-06-24 09:50:00,72.47,72.59,72.2,72.32,95600.0,61.1921,61.2935,60.9642,61.0655,95600.0
2013-06-24 09:55:00,72.3,72.35,72.0,72.02,154100.0,61.0486,61.0908,60.7953,60.8122,154100.0
2013-06-24 10:00:00,72.02,72.21,71.85,72.11,100000.0,60.8122,60.9726,60.6686,60.8882,100000.0
2013-06-24 10:05:00,72.12,72.19,72.04,72.05,78400.0,60.8966,60.9557,60.8291,60.8375,78400.0
2013-06-24 10:10:00,72.07,72.19,71.99,72.03,52500.0,60.8544,60.9557,60.7868,60.8206,52500.0
2013-06-24 10:15:00,72.02,72.11,71.96,72.01,54800.0,60.8122,60.8882,60.7615,60.8037,54800.0
2013-06-24 10:20:00,72.01,72.02,71.91,71.91,57200.0,60.8037,60.8122,60.7193,60.7193,57200.0
2013-06-24 10:25:00,71.91,72.06,71.82,72.0,72700.0,60.7193,60.8459,60.6433,60.7953,72700.0
2013-06-24 10:30:00,72.01,72.04,71.85,71.96,52400.0,60.8037,60.8291,60.6686,60.7615,52400.0
2013-06-24 10:35:00,71.96,72.07,71.9,72.01,99500.0,60.7615,60.8544,60.7108,60.8037,99500.0
2013-06-24 10:40:00,72.0,72.07,71.9,72.07,120200.0,60.7953,60.8544,60.7108,60.8544,120200.0
2013-06-24 10:45:00,72.06,72.21,71.99,72.15,46600.0,60.8459,60.9726,60.7868,60.9219,46600.0
2013-06-24 10:50:00,72.17,72.2,72.04,72.12,63600.0,60.9388,60.9642,60.8291,60.8966,63600.0
2013-06-24 10:55:00,72.12,72.21,72.02,72.03,77900.0,60.8966,60.9726,60.8122,60.8206,77900.0
2013-06-24 11:00:00,72.03,72.11,72.01,72.05,58000.0,60.8206,60.8882,60.8037,60.8375,58000.0
2013-06-24 11:05:00,72.04,72.05,71.93,72.03,72700.0,60.8291,60.8375,60.7362,60.8206,72700.0
2013-06-24 11:10:00,72.02,72.05,71.9,71.91,31100.0,60.8122,60.8375,60.7108,60.7193,31100.0
2013-06-24 11:15:00,71.92,72.03,71.91,71.91,89700.0,60.7277,60.8206,60.7193,60.7193,89700.0
2013-06-24 11:20:00,71.9,71.92,71.74,71.8,36000.0,60.7108,60.7277,60.5757,60.6264,36000.0
2013-06-24 11:25:00,71.8,71.83,71.73,71.74,38100.0,60.6264,60.6517,60.5673,60.5757,38100.0
2013-06-24 11:30:00,71.74,71.95,71.74,71.83,43000.0,60.5757,60.7531,60.5757,60.6517,43000.0
2013-06-24 11:35:00,71.84,71.85,71.7,71.81,84200.0,60.6602,60.6686,60.542,60.6348,84200.0
2013-06-24 11:40:00,71.81,71.93,71.74,71.74,62400.0,60.6348,60.7362,60.5757,60.5757,62400.0
2013-06-24 11:45:00,71.74,71.87,71.74,71.83,32600.0,60.5757,60.6855,60.5757,60.6517,32600.0
2013-06-24 11:50:00,71.83,71.98,71.82,71.91,31800.0,60.6517,60.7784,60.6433,60.7193,31800.0
2013-06-24 11:55:00,71.9,72.01,71.85,71.97,38100.0,60.7108,60.8037,60.6686,60.7699,38100.0
2013-06-24 12:00:00,71.98,72.08,71.9,71.96,78300.0,60.7784,60.8628,60.7108,60.7615,78300.0
2013-06-24 12:05:00,71.92,71.94,71.82,71.83,29000.0,60.7277,60.7446,60.6433,60.6517,29000.0
2013-06-24 12:10:00,71.82,71.94,71.81,71.88,33100.0,60.6433,60.7446,60.6348,60.694,33100.0
2013-06-24 12:15:00,71.89,71.89,71.75,71.76,55700.0,60.7024,60.7024,60.5842,60.5926,55700.0
2013-06-24 12:20:00,71.76,71.85,71.68,71.85,48300.0,60.5926,60.6686,60.5251,60.6686,48300.0
2013-06-24 12:25:00,71.85,72.0,71.79,71.95,32900.0,60.6686,60.7953,60.618,60.7531,32900.0
2013-06-24 12:30:00,71.97,72.15,71.97,72.15,37300.0,60.7699,60.9219,60.7699,60.9219,37300.0
2013-06-24 12:35:00,72.16,72.21,72.02,72.07,37800.0,60.9304,60.9726,60.8122,60.8544,37800.0
2013-06-24 12:40:00,72.09,72.17,72.06,72.14,23800.0,60.8713,60.9388,60.8459,60.9135,23800.0
2013-06-24 12:45:00,72.14,72.2,72.09,72.1,18700.0,60.9135,60.9642,60.8713,60.8797,18700.0
2013-06-24 12:50:00,72.08,72.17,72.04,72.17,28600.0,60.8628,60.9388,60.8291,60.9388,28600.0
2013-06-24 12:55:00,72.18,72.27,72.08,72.24,42100.0,60.9473,61.0233,60.8628,60.9979,42100.0
2013-06-24 13:00:00,72.25,72.26,72.19,72.24,18900.0,61.0064,61.0148,60.9557,60.9979,18900.0
2013-06-24 13:05:00,72.25,72.25,72.07,72.07,31700.0,61.0064,61.0064,60.8544,60.8544,31700.0
2013-06-24 13:10:00,72.07,72.37,72.07,72.32,35300.0,60.8544,61.1077,60.8544,61.0655,35300.0
2013-06-24 13:15:00,72.32,72.4,72.22,72.37,41900.0,61.0655,61.133,60.981,61.1077,41900.0
2013-06-24 13:20:00,72.37,72.46,72.33,72.42,44100.0,61.1077,61.1837,61.0739,61.1499,44100.0
2013-06-24 13:25:00,72.41,72.43,72.15,72.26,76500.0,61.1415,61.1584,60.9219,61.0148,76500.0
2013-06-24 13:30:00,72.27,72.36,72.16,72.17,65400.0,61.0233,61.0993,60.9304,60.9388,65400.0
2013-06-24 13:35:00,72.16,72.27,72.14,72.22,28000.0,60.9304,61.0233,60.9135,60.981,28000.0
2013-06-24 13:40:00,72.22,72.36,72.21,72.34,33700.0,60.981,61.0993,60.9726,61.0824,33700.0
2013-06-24 13:45:00,72.34,72.36,72.15,72.18,35100.0,61.0824,61.0993,60.9219,60.9473,35100.0
2013-06-24 13:50:00,72.18,72.18,72.08,72.15,32400.0,60.9473,60.9473,60.8628,60.9219,32400.0
2013-06-24 13:55:00,72.15,72.24,72.1,72.23,41900.0,60.9219,60.9979,60.8797,60.9895,41900.0
2013-06-24 14:00:00,72.24,72.37,72.16,72.31,59800.0,60.9979,61.1077,60.9304,61.057,59800.0
2013-06-24 14:05:00,72.32,72.47,72.32,72.44,41500.0,61.0655,61.1921,61.0655,61.1668,41500.0
2013-06-24 14:10:00,72.46,72.53,72.4,72.4,54700.0,61.1837,61.2428,61.133,61.133,54700.0
2013-06-24 14:15:00,72.41,72.54,72.41,72.49,29800.0,61.1415,61.2512,61.1415,61.209,29800.0
2013-06-24 14:20:00,72.49,72.65,72.49,72.5,41800.0,61.209,61.3441,61.209,61.2175,41800.0
2013-06-24 14:25:00,72.5,72.59,72.48,72.52,43300.0,61.2175,61.2935,61.2006,61.2344,43300.0
2013-06-24 14:30:00,72.51,72.61,72.49,72.6,63900.0,61.2259,61.3103,61.209,61.3019,63900.0
2013-06-24 14:35:00,72.6,72.7,72.5,72.69,76800.0,61.3019,61.3863,61.2175,61.3779,76800.0
2013-06-24 14:40:00,72.68,72.76,72.6,72.69,128300.0,61.3695,61.437,61.3019,61.3779,128300.0
2013-06-24 14:45:00,72.69,72.71,72.53,72.65,81600.0,61.3779,61.3948,61.2428,61.3441,81600.0
2013-06-24 14:50:00,72.65,72.77,72.51,72.64,90400.0,61.3441,61.4454,61.2259,61.3357,90400.0
2013-06-24 14:55:00,72.65,72.67,72.46,72.47,146700.0,61.3441,61.361,61.1837,61.1921,146700.0
2013-06-24 15:00:00,72.46,72.56,72.43,72.43,167700.0,61.1837,61.2681,61.1584,61.1584,167700.0
2013-06-24 15:05:00,72.44,72.55,72.43,72.48,162500.0,61.1668,61.2597,61.1584,61.2006,162500.0
2013-06-24 15:10:00,72.48,72.55,72.41,72.41,79200.0,61.2006,61.2597,61.1415,61.1415,79200.0
2013-06-24 15:15:00,72.41,72.44,72.28,72.38,64500.0,61.1415,61.1668,61.0317,61.1161,64500.0
2013-06-24 15:20:00,72.36,72.57,72.34,72.47,70200.0,61.0993,61.2766,61.0824,61.1921,70200.0
2013-06-24 15:25:00,72.48,72.53,72.39,72.41,93500.0,61.2006,61.2428,61.1246,61.1415,93500.0
2013-06-24 15:30:00,72.42,72.56,72.4,72.4,160200.0,61.1499,61.2681,61.133,61.133,160200.0
2013-06-24 15:35:00,72.4,72.59,72.39,72.54,89500.0,61.133,61.2935,61.1246,61.2512,89500.0
2013-06-24 15:40:00,72.54,72.54,72.32,72.38,159400.0,61.2512,61.2512,61.0655,61.1161,159400.0
2013-06-24 15:45:00,72.35,72.37,72.09,72.19,205700.0,61.0908,61.1077,60.8713,60.9557,205700.0
2013-06-24 15:50:00,72.19,72.29,72.16,72.26,243100.0,60.9557,61.0401,60.9304,61.0148,243100.0
2013-06-24 15:55:00,72.26,72.26,71.98,72.03,392000.0,61.0148,61.0148,60.7784,60.8206,392000.0
2013-06-25 09:30:00,72.63,73.0,72.56,72.88,147900.0,61.3272,61.6397,61.2681,61.5383,147900.0
2013-06-25 09:35:00,72.88,73.17,72.72,73.14,76700.0,61.5383,61.7832,61.4032,61.7579,76700.0
2013-06-25 09:40:00,73.15,73.33,73.04,73.14,71200.0,61.7663,61.9183,61.6734,61.7579,71200.0
2013-06-25 09:45:00,73.05,73.27,73.0,73.06,55800.0,61.6819,61.8676,61.6397,61.6903,55800.0
2013-06-25 09:50:00,73.11,73.22,72.83,72.88,63500.0,61.7325,61.8254,61.4961,61.5383,63500.0
2013-06-25 09:55:00,72.88,73.24,72.8,73.17,46700.0,61.5383,61.8423,61.4708,61.7832,46700.0
2013-06-25 10:00:00,73.16,73.27,72.97,73.25,62500.0,61.7748,61.8676,61.6143,61.8507,62500.0
2013-06-25 10:05:00,73.25,73.25,72.98,73.19,68700.0,61.8507,61.8507,61.6228,61.8001,68700.0
2013-06-25 10:10:00,73.17,73.21,73.07,73.2,52600.0,61.7832,61.817,61.6988,61.8085,52600.0
2013-06-25 10:15:00,73.21,73.26,72.95,73.05,52200.0,61.817,61.8592,61.5974,61.6819,52200.0
2013-06-25 10:20:00,73.06,73.27,73.05,73.26,43500.0,61.6903,61.8676,61.6819,61.8592,43500.0
2013-06-25 10:25:00,73.27,73.39,73.18,73.18,70600.0,61.8676,61.969,61.7916,61.7916,70600.0
2013-06-25 10:30:00,73.18,73.31,73.14,73.22,72000.0,61.7916,61.9014,61.7579,61.8254,72000.0
2013-06-25 10:35:00,73.22,73.36,73.11,73.32,60200.0,61.8254,61.9436,61.7325,61.9099,60200.0
2013-06-25 10:40:00,73.33,73.36,73.24,73.29,50700.0,61.9183,61.9436,61.8423,61.8845,50700.0
2013-06-25 10:45:00,73.29,73.49,73.29,73.48,78300.0,61.8845,62.0534,61.8845,62.045,78300.0
2013-06-25 10:50:00,73.48,73.52,73.38,73.52,93000.0,62.045,62.0787,61.9605,62.0787,93000.0
2013-06-25 10:55:00,73.52,73.53,73.47,73.5,36800.0,62.0787,62.0872,62.0365,62.0618,36800.0
2013-06-25 11:00:00,73.49,73.53,73.36,73.42,49400.0,62.0534,62.0872,61.9436,61.9943,49400.0
2013-06-25 11:05:00,73.41,73.56,73.38,73.53,57800.0,61.9859,62.1125,61.9605,62.0872,57800.0
2013-06-25 11:10:00,73.53,73.53,73.35,73.41,50300.0,62.0872,62.0872,61.9352,61.9859,50300.0
2013-06-25 11:15:00,73.42,73.45,73.37,73.4,67400.0,61.9943,62.0196,61.9521,61.9774,67400.0
2013-06-25 11:20:00,73.4,73.45,73.33,73.33,49000.0,61.9774,62.0196,61.9183,61.9183,49000.0
2013-06-25 11:25:00,73.32,73.38,73.29,73.36,44700.0,61.9099,61.9605,61.8845,61.9436,44700.0
2013-06-25 11:30:00,73.37,73.47,73.35,73.37,39500.0,61.9521,62.0365,61.9352,61.9521,39500.0
2013-06-25 11:35:00,73.38,73.53,73.36,73.48,42000.0,61.9605,62.0872,61.9436,62.045,42000.0
2013-06-25 11:40:00,73.48,73.52,73.31,73.4,41400.0,62.045,62.0787,61.9014,61.9774,41400.0
2013-06-25 11:45:00,73.39,73.39,73.29,73.36,30200.0,61.969,61.969,61.8845,61.9436,30200.0
2013-06-25 11:50:00,73.37,73.54,73.36,73.52,36500.0,61.9521,62.0956,61.9436,62.0787,36500.0
2013-06-25 11:55:00,73.53,73.63,73.5,73.55,44400.0,62.0872,62.1716,62.0618,62.1041,44400.0
2013-06-25 12:00:00,73.53,73.55,73.39,73.43,40100.0,62.0872,62.1041,61.969,62.0027,40100.0
2013-06-25 12:05:00,73.41,73.54,73.4,73.5,37600.0,61.9859,62.0956,61.9774,62.0618,37600.0
2013-06-25 12:10:00,73.51,73.52,73.47,73.5,28700.0,62.0703,62.0787,62.0365,62.0618,28700.0
2013-06-25 12:15:00,73.5,73.54,73.46,73.54,34200.0,62.0618,62.0956,62.0281,62.0956,34200.0
2013-06-25 12:20:00,73.53,73.56,73.46,73.52,39700.0,62.0872,62.1125,62.0281,62.0787,39700.0
2013-06-25 12:25:00,73.53,73.53,73.45,73.48,36900.0,62.0872,62.0872,62.0196,62.045,36900.0
2013-06-25 12:30:00,73.47,73.62,73.47,73.59,32000.0,62.0365,62.1632,62.0365,62.1378,32000.0
2013-06-25 12:35:00,73.6,73.62,73.5,73.55,26100.0,62.1463,62.1632,62.0618,62.1041,26100.0
2013-06-25 12:40:00,73.56,73.63,73.55,73.59,39400.0,62.1125,62.1716,62.1041,62.1378,39400.0
2013-06-25 12:45:00,73.6,73.65,73.59,73.59,36700.0,62.1463,62.1885,62.1378,62.1378,36700.0
2013-06-25 12:50:00,73.59,73.59,73.49,73.49,19700.0,62.1378,62.1378,62.0534,62.0534,19700.0
2013-06-25 12:55:00,73.49,73.49,73.43,73.47,29200.0,62.0534,62.0534,62.0027,62.0365,29200.0
2013-06-25 13:00:00,73.46,73.52,73.45,73.5,28500.0,62.0281,62.0787,62.0196,62.0618,28500.0
2013-06-25 13:05:00,73.5,73.55,73.38,73.39,39100.0,62.0618,62.1041,61.9605,61.969,39100.0
2013-06-25 13:10:00,73.38,73.46,73.34,73.46,30000.0,61.9605,62.0281,61.9267,62.0281,30000.0
2013-06-25 13:15:00,73.46,73.47,73.31,73.32,37300.0,62.0281,62.0365,61.9014,61.9099,37300.0
2013-06-25 13:20:00,73.3,73.33,73.24,73.33,28200.0,61.893,61.9183,61.8423,61.9183,28200.0
2013-06-25 13:25:00,73.33,73.36,73.31,73.32,26000.0,61.9183,61.9436,61.9014,61.9099,26000.0
2013-06-25 13:30:00,73.3,73.3,73.19,73.23,41100.0,61.893,61.893,61.8001,61.8339,41100.0
2013-06-25 13:35:00,73.24,73.32,73.24,73.29,30500.0,61.8423,61.9099,61.8423,61.8845,30500.0
2013-06-25 13:40:00,73.29,73.43,73.22,73.37,43900.0,61.8845,62.0027,61.8254,61.9521,43900.0
2013-06-25 13:45:00,73.38,73.47,73.37,73.45,20200.0,61.9605,62.0365,61.9521,62.0196,20200.0
2013-06-25 13:50:00,73.46,73.46,73.33,73.35,25400.0,62.0281,62.0281,61.9183,61.9352,25400.0
2013-06-25 13:55:00,73.35,73.35,73.18,73.23,37400.0,61.9352,61.9352,61.7916,61.8339,37400.0
2013-06-25 14:00:00,73.22,73.27,73.12,73.12,54500.0,61.8254,61.8676,61.741,61.741,54500.0
2013-06-25 14:05:00,73.11,73.18,73.09,73.14,54300.0,61.7325,61.7916,61.7156,61.7579,54300.0
2013-06-25 14:10:00,73.14,73.26,73.14,73.22,41800.0,61.7579,61.8592,61.7579,61.8254,41800.0
2013-06-25 14:15:00,73.23,73.36,73.23,73.32,28400.0,61.8339,61.9436,61.8339,61.9099,28400.0
2013-06-25 14:20:00,73.32,73.32,73.17,73.22,30400.0,61.9099,61.9099,61.7832,61.8254,30400.0
2013-06-25 14:25:00,73.23,73.26,73.17,73.26,28600.0,61.8339,61.8592,61.7832,61.8592,28600.0
2013-06-25 14:30:00,73.26,73.38,73.21,73.34,36700.0,61.8592,61.9605,61.817,61.9267,36700.0
2013-06-25 14:35:00,73.33,73.39,73.25,73.28,61700.0,61.9183,61.969,61.8507,61.8761,61700.0
2013-06-25 14:40:00,73.28,73.31,73.25,73.25,44700.0,61.8761,61.9014,61.8507,61.8507,44700.0
2013-06-25 14:45:00,73.25,73.32,73.21,73.23,35600.0,61.8507,61.9099,61.817,61.8339,35600.0
2013-06-25 14:50:00,73.23,73.27,73.19,73.19,29400.0,61.8339,61.8676,61.8001,61.8001,29400.0
2013-06-25 14:55:00,73.19,73.24,73.11,73.14,56500.0,61.8001,61.8423,61.7325,61.7579,56500.0
2013-06-25 15:00:00,73.14,73.23,73.12,73.16,52500.0,61.7579,61.8339,61.741,61.7748,52500.0
2013-06-25 15:05:00,73.18,73.22,73.12,73.22,50100.0,61.7916,61.8254,61.741,61.8254,50100.0
2013-06-25 15:10:00,73.22,73.28,73.22,73.25,46400.0,61.8254,61.8761,61.8254,61.8507,46400.0
2013-06-25 15:15:00,73.24,73.34,73.22,73.24,48800.0,61.8423,61.9267,61.8254,61.8423,48800.0
2013-06-25 15:20:00,73.24,73.39,73.23,73.34,56300.0,61.8423,61.969,61.8339,61.9267,56300.0
2013-06-25 15:25:00,73.33,73.45,73.33,73.45,60500.0,61.9183,62.0196,61.9183,62.0196,60500.0
2013-06-25 15:30:00,73.44,73.55,73.42,73.5,83600.0,62.0112,62.1041,61.9943,62.0618,83600.0
2013-06-25 15:35:00,73.5,73.54,73.42,73.46,78500.0,62.0618,62.0956,61.9943,62.0281,78500.0
2013-06-25 15:40:00,73.45,73.49,73.31,73.36,83600.0,62.0196,62.0534,61.9014,61.9436,83600.0
2013-06-25 15:45:00,73.35,73.42,73.23,73.29,112000.0,61.9352,61.9943,61.8339,61.8845,112000.0
2013-06-25 15:50:00,73.29,73.42,73.26,73.37,114600.0,61.8845,61.9943,61.8592,61.9521,114600.0
2013-06-25 15:55:00,73.36,73.41,73.23,73.23,291500.0,61.9436,61.9859,61.8339,61.8339,291500.0
2013-06-26 09:30:00,73.64,74.08,73.57,73.67,165600.0,62.1801,62.5516,62.121,62.2054,165600.0
2013-06-26 09:35:00,73.67,73.77,73.5,73.54,60900.0,62.2054,62.2898,62.0618,62.0956,60900.0
2013-06-26 09:40:00,73.52,73.76,73.5,73.65,68400.0,62.0787,62.2814,62.0618,62.1885,68400.0
2013-06-26 09:45:00,73.67,73.83,73.66,73.73,43100.0,62.2054,62.3405,62.1969,62.2561,43100.0
2013-06-26 09:50:00,73.73,73.88,73.68,73.81,48600.0,62.2561,62.3827,62.2138,62.3236,48600.0
2013-06-26 09:55:00,73.81,73.93,73.76,73.87,98400.0,62.3236,62.4249,62.2814,62.3743,98400.0
2013-06-26 10:00:00,73.85,73.93,73.78,73.83,97400.0,62.3574,62.4249,62.2983,62.3405,97400.0
2013-06-26 10:05:00,73.82,73.89,73.73,73.78,65400.0,62.332,62.3912,62.2561,62.2983,65400.0
2013-06-26 10:10:00,73.79,73.81,73.68,73.69,41500.0,62.3067,62.3236,62.2138,62.2223,41500.0
2013-06-26 10:15:00,73.69,73.73,73.6,73.7,39400.0,62.2223,62.2561,62.1463,62.2307,39400.0
2013-06-26 10:20:00,73.69,73.81,73.67,73.73,33300.0,62.2223,62.3236,62.2054,62.2561,33300.0
2013-06-26 10:25:00,73.73,73.81,73.7,73.7,35200.0,62.2561,62.3236,62.2307,62.2307,35200.0
2013-06-26 10:30:00,73.7,73.74,73.6,73.64,56100.0,62.2307,62.2645,62.1463,62.1801,56100.0
2013-06-26 10:35:00,73.64,73.74,73.63,73.74,50600.0,62.1801,62.2645,62.1716,62.2645,50600.0
2013-06-26 10:40:00,73.74,73.78,73.69,73.69,56800.0,62.2645,62.2983,62.2223,62.2223,56800.0
2013-06-26 10:45:00,73.7,73.79,73.68,73.74,32700.0,62.2307,62.3067,62.2138,62.2645,32700.0
2013-06-26 10:50:00,73.74,73.75,73.69,73.72,31900.0,62.2645,62.2729,62.2223,62.2476,31900.0
2013-06-26 10:55:00,73.73,73.74,73.59,73.59,54500.0,62.2561,62.2645,62.1378,62.1378,54500.0
2013-06-26 11:00:00,73.59,73.61,73.42,73.47,42400.0,62.1378,62.1547,61.9943,62.0365,42400.0
2013-06-26 11:05:00,73.47,73.48,73.33,73.41,77600.0,62.0365,62.045,61.9183,61.9859,77600.0
2013-06-26 11:10:00,73.41,73.52,73.38,73.52,44500.0,61.9859,62.0787,61.9605,62.0787,44500.0
2013-06-26 11:15:00,73.51,73.63,73.51,73.54,45500.0,62.0703,62.1716,62.0703,62.0956,45500.0
2013-06-26 11:20:00,73.54,73.62,73.52,73.58,33900.0,62.0956,62.1632,62.0787,62.1294,33900.0
2013-06-26 11:25:00,73.59,73.59,73.5,73.55,43600.0,62.1378,62.1378,62.0618,62.1041,43600.0
2013-06-26 11:30:00,73.54,73.63,73.5,73.62,49300.0,62.0956,62.1716,62.0618,62.1632,49300.0
2013-06-26 11:35:00,73.62,73.65,73.53,73.63,45100.0,62.1632,62.1885,62.0872,62.1716,45100.0
2013-06-26 11:40:00,73.63,73.66,73.57,73.6,28000.0,62.1716,62.1969,62.121,62.1463,28000.0
2013-06-26 11:45:00,73.59,73.68,73.55,73.67,21400.0,62.1378,62.2138,62.1041,62.2054,21400.0
2013-06-26 11:50:00,73.68,73.68,73.6,73.6,15200.0,62.2138,62.2138,62.1463,62.1463,15200.0
2013-06-26 11:55:00,73.59,73.67,73.58,73.61,21200.0,62.1378,62.2054,62.1294,62.1547,21200.0
2013-06-26 12:00:00,73.61,73.76,73.59,73.71,38800.0,62.1547,62.2814,62.1378,62.2392,38800.0
2013-06-26 12:05:00,73.7,73.73,73.59,73.61,30400.0,62.2307,62.2561,62.1378,62.1547,30400.0
2013-06-26 12:10:00,73.6,73.64,73.57,73.6,69000.0,62.1463,62.1801,62.121,62.1463,69000.0
2013-06-26 12:15:00,73.6,73.65,73.59,73.6,51700.0,62.1463,62.1885,62.1378,62.1463,51700.0
2013-06-26 12:20:00,73.6,73.64,73.57,73.6,52200.0,62.1463,62.1801,62.121,62.1463,52200.0
2013-06-26 12:25:00,73.59,73.73,73.59,73.73,27200.0,62.1378,62.2561,62.1378,62.2561,27200.0
2013-06-26 12:30:00,73.72,73.76,73.69,73.72,34400.0,62.2476,62.2814,62.2223,62.2476,34400.0
2013-06-26 12:35:00,73.72,73.78,73.67,73.76,28000.0,62.2476,62.2983,62.2054,62.2814,28000.0
2013-06-26 12:40:00,73.75,73.78,73.7,73.74,31000.0,62.2729,62.2983,62.2307,62.2645,31000.0
2013-06-26 12:45:00,73.74,73.84,73.71,73.82,31400.0,62.2645,62.3489,62.2392,62.332,31400.0
2013-06-26 12:50:00,73.82,73.86,73.8,73.84,25400.0,62.332,62.3658,62.3152,62.3489,25400.0
2013-06-26 12:55:00,73.83,73.88,73.79,73.87,29300.0,62.3405,62.3827,62.3067,62.3743,29300.0
2013-06-26 13:00:00,73.87,73.88,73.77,73.78,42500.0,62.3743,62.3827,62.2898,62.2983,42500.0
2013-06-26 13:05:00,73.78,73.91,73.78,73.89,22300.0,62.2983,62.408,62.2983,62.3912,22300.0
2013-06-26 13:10:00,73.89,73.98,73.89,73.96,26800.0,62.3912,62.4671,62.3912,62.4503,26800.0
2013-06-26 13:15:00,73.97,74.04,73.97,74.01,31900.0,62.4587,62.5178,62.4587,62.4925,31900.0
2013-06-26 13:20:00,74.02,74.04,73.95,74.01,33000.0,62.5009,62.5178,62.4418,62.4925,33000.0
2013-06-26 13:25:00,74.01,74.2,73.96,74.2,46500.0,62.4925,62.6529,62.4503,62.6529,46500.0
2013-06-26 13:30:00,74.18,74.2,74.1,74.13,43700.0,62.636,62.6529,62.5685,62.5938,43700.0
2013-06-26 13:35:00,74.13,74.2,74.13,74.17,43200.0,62.5938,62.6529,62.5938,62.6276,43200.0
2013-06-26 13:40:00,74.18,74.18,74.09,74.12,35900.0,62.636,62.636,62.56,62.5854,35900.0
2013-06-26 13:45:00,74.13,74.25,74.13,74.18,35000.0,62.5938,62.6951,62.5938,62.636,35000.0
2013-06-26 13:50:00,74.19,74.25,74.17,74.2,40600.0,62.6445,62.6951,62.6276,62.6529,40600.0
2013-06-26 13:55:00,74.19,74.21,74.16,74.17,26900.0,62.6445,62.6614,62.6191,62.6276,26900.0
2013-06-26 14:00:00,74.17,74.2,74.06,74.06,61100.0,62.6276,62.6529,62.5347,62.5347,61100.0
2013-06-26 14:05:00,74.06,74.07,74.0,74.05,41800.0,62.5347,62.5431,62.484,62.5263,41800.0
2013-06-26 14:10:00,74.06,74.09,73.97,73.98,45400.0,62.5347,62.56,62.4587,62.4671,45400.0
2013-06-26 14:15:00,73.98,74.0,73.92,73.94,39500.0,62.4671,62.484,62.4165,62.4334,39500.0
2013-06-26 14:20:00,73.95,74.01,73.94,74.01,35900.0,62.4418,62.4925,62.4334,62.4925,35900.0
2013-06-26 14:25:00,74.01,74.02,73.95,73.99,41700.0,62.4925,62.5009,62.4418,62.4756,41700.0
2013-06-26 14:30:00,73.98,74.02,73.88,73.91,49600.0,62.4671,62.5009,62.3827,62.408,49600.0
2013-06-26 14:35:00,73.9,73.9,73.85,73.86,51000.0,62.3996,62.3996,62.3574,62.3658,51000.0
2013-06-26 14:40:00,73.87,73.91,73.84,73.9,75400.0,62.3743,62.408,62.3489,62.3996,75400.0
2013-06-26 14:45:00,73.89,73.89,73.83,73.88,62100.0,62.3912,62.3912,62.3405,62.3827,62100.0
2013-06-26 14:50:00,73.89,73.91,73.86,73.89,51400.0,62.3912,62.408,62.3658,62.3912,51400.0
2013-06-26 14:55:00,73.88,73.91,73.8,73.8,67000.0,62.3827,62.408,62.3152,62.3152,67000.0
2013-06-26 15:00:00,73.8,73.93,73.8,73.86,75900.0,62.3152,62.4249,62.3152,62.3658,75900.0
2013-06-26 15:05:00,73.85,74.0,73.85,73.94,58500.0,62.3574,62.484,62.3574,62.4334,58500.0
2013-06-26 15:10:00,73.93,74.02,73.93,74.02,58900.0,62.4249,62.5009,62.4249,62.5009,58900.0
2013-06-26 15:15:00,74.02,74.02,73.96,73.96,40500.0,62.5009,62.5009,62.4503,62.4503,40500.0
2013-06-26 15:20:00,73.97,73.99,73.9,73.94,51600.0,62.4587,62.4756,62.3996,62.4334,51600.0
2013-06-26 15:25:00,73.94,73.94,73.83,73.91,76200.0,62.4334,62.4334,62.3405,62.408,76200.0
2013-06-26 15:30:00,73.91,74.02,73.9,74.0,110600.0,62.408,62.5009,62.3996,62.484,110600.0
2013-06-26 15:35:00,74.0,74.03,73.96,74.01,65700.0,62.484,62.5094,62.4503,62.4925,65700.0
2013-06-26 15:40:00,74.02,74.03,73.83,73.88,89400.0,62.5009,62.5094,62.3405,62.3827,89400.0
2013-06-26 15:45:00,73.88,73.98,73.84,73.97,93500.0,62.3827,62.4671,62.3489,62.4587,93500.0
2013-06-26 15:50:00,73.97,74.03,73.93,74.0,135800.0,62.4587,62.5094,62.4249,62.484,135800.0
2013-06-26 15:55:00,73.99,74.0,73.88,73.91,353500.0,62.4756,62.484,62.3827,62.408,353500.0
2013-06-27 09:30:00,74.46,74.66,74.38,74.6,92800.0,62.8724,63.0413,62.8049,62.9907,92800.0
2013-06-27 09:35:00,74.61,74.7,74.55,74.68,39200.0,62.9991,63.0751,62.9484,63.0582,39200.0
2013-06-27 09:40:00,74.7,74.81,74.69,74.7,72300.0,63.0751,63.168,63.0667,63.0751,72300.0
2013-06-27 09:45:00,74.7,74.9,74.7,74.84,55100.0,63.0751,63.244,63.0751,63.1933,55100.0
2013-06-27 09:50:00,74.81,74.93,74.81,74.87,88200.0,63.168,63.2693,63.168,63.2186,88200.0
2013-06-27 09:55:00,74.86,75.0,74.85,74.85,38600.0,63.2102,63.3284,63.2018,63.2018,38600.0
2013-06-27 10:00:00,74.87,75.0,74.75,74.78,42400.0,63.2186,63.3284,63.1173,63.1426,42400.0
2013-06-27 10:05:00,74.73,74.92,74.71,74.85,52500.0,63.1004,63.2609,63.0835,63.2018,52500.0
2013-06-27 10:10:00,74.87,74.94,74.81,74.94,88500.0,63.2186,63.2777,63.168,63.2777,88500.0
2013-06-27 10:15:00,74.93,75.06,74.83,75.0,155800.0,63.2693,63.3791,63.1849,63.3284,155800.0
2013-06-27 10:20:00,75.0,75.16,74.99,75.14,79300.0,63.3284,63.4635,63.32,63.4466,79300.0
2013-06-27 10:25:00,75.14,75.34,75.14,75.3,98600.0,63.4466,63.6155,63.4466,63.5817,98600.0
2013-06-27 10:30:00,75.3,75.43,75.29,75.33,55800.0,63.5817,63.6915,63.5733,63.6071,55800.0
2013-06-27 10:35:00,75.34,75.4,75.3,75.32,47100.0,63.6155,63.6662,63.5817,63.5986,47100.0
2013-06-27 10:40:00,75.32,75.36,75.23,75.23,83500.0,63.5986,63.6324,63.5226,63.5226,83500.0
2013-06-27 10:45:00,75.24,75.29,75.19,75.21,50000.0,63.5311,63.5733,63.4888,63.5057,50000.0
2013-06-27 10:50:00,75.21,75.29,75.2,75.25,42200.0,63.5057,63.5733,63.4973,63.5395,42200.0
2013-06-27 10:55:00,75.26,75.32,75.22,75.3,42000.0,63.548,63.5986,63.5142,63.5817,42000.0
2013-06-27 11:00:00,75.31,75.41,75.26,75.4,39100.0,63.5902,63.6746,63.548,63.6662,39100.0
2013-06-27 11:05:00,75.41,75.42,75.32,75.34,65400.0,63.6746,63.6831,63.5986,63.6155,65400.0
2013-06-27 11:10:00,75.33,75.33,75.2,75.2,47900.0,63.6071,63.6071,63.4973,63.4973,47900.0
2013-06-27 11:15:00,75.21,75.3,75.17,75.17,33500.0,63.5057,63.5817,63.472,63.472,33500.0
2013-06-27 11:20:00,75.16,75.17,75.09,75.13,41100.0,63.4635,63.472,63.4044,63.4382,41100.0
2013-06-27 11:25:00,75.13,75.14,75.05,75.07,89100.0,63.4382,63.4466,63.3706,63.3875,89100.0
2013-06-27 11:30:00,75.07,75.18,75.07,75.12,38000.0,63.3875,63.4804,63.3875,63.4297,38000.0
2013-06-27 11:35:00,75.12,75.12,75.02,75.03,26900.0,63.4297,63.4297,63.3453,63.3537,26900.0
2013-06-27 11:40:00,75.03,75.12,75.03,75.07,31500.0,63.3537,63.4297,63.3537,63.3875,31500.0
2013-06-27 11:45:00,75.06,75.11,75.06,75.07,23400.0,63.3791,63.4213,63.3791,63.3875,23400.0
2013-06-27 11:50:00,75.06,75.09,75.05,75.09,19000.0,63.3791,63.4044,63.3706,63.4044,19000.0
2013-06-27 11:55:00,75.1,75.1,75.06,75.09,19300.0,63.4129,63.4129,63.3791,63.4044,19300.0
2013-06-27 12:00:00,75.09,75.13,75.02,75.02,28300.0,63.4044,63.4382,63.3453,63.3453,28300.0
2013-06-27 12:05:00,75.02,75.11,74.95,74.99,40900.0,63.3453,63.4213,63.2862,63.32,40900.0
2013-06-27 12:10:00,74.98,75.06,74.95,74.96,30600.0,63.3115,63.3791,63.2862,63.2946,30600.0
2013-06-27 12:15:00,74.96,74.99,74.9,74.94,34800.0,63.2946,63.32,63.244,63.2777,34800.0
2013-06-27 12:20:00,74.94,74.96,74.85,74.86,32100.0,63.2777,63.2946,63.2018,63.2102,32100.0
2013-06-27 12:25:00,74.86,74.91,74.83,74.91,17800.0,63.2102,63.2524,63.1849,63.2524,17800.0
2013-06-27 12:30:00,74.91,75.01,74.9,75.01,39300.0,63.2524,63.3369,63.244,63.3369,39300.0
2013-06-27 12:35:00,75.01,75.06,74.96,75.06,19500.0,63.3369,63.3791,63.2946,63.3791,19500.0
2013-06-27 12:40:00,75.06,75.15,75.03,75.08,22700.0,63.3791,63.4551,63.3537,63.396,22700.0
2013-06-27 12:45:00,75.07,75.08,75.01,75.06,16700.0,63.3875,63.396,63.3369,63.3791,16700.0
2013-06-27 12:50:00,75.06,75.1,75.04,75.1,16600.0,63.3791,63.4129,63.3622,63.4129,16600.0
2013-06-27 12:55:00,75.11,75.16,75.09,75.14,23700.0,63.4213,63.4635,63.4044,63.4466,23700.0
2013-06-27 13:00:00,75.12,75.25,75.1,75.2,28400.0,63.4297,63.5395,63.4129,63.4973,28400.0
2013-06-27 13:05:00,75.18,75.22,75.17,75.21,17200.0,63.4804,63.5142,63.472,63.5057,17200.0
2013-06-27 13:10:00,75.21,75.26,75.16,75.16,22500.0,63.5057,63.548,63.4635,63.4635,22500.0
2013-06-27 13:15:00,75.18,75.21,75.15,75.19,15100.0,63.4804,63.5057,63.4551,63.4888,15100.0
2013-06-27 13:20:00,75.18,75.2,75.14,75.18,15400.0,63.4804,63.4973,63.4466,63.4804,15400.0
2013-06-27 13:25:00,75.19,75.25,75.19,75.21,54000.0,63.4888,63.5395,63.4888,63.5057,54000.0
2013-06-27 13:30:00,75.19,75.29,75.19,75.27,19400.0,63.4888,63.5733,63.4888,63.5564,19400.0
2013-06-27 13:35:00,75.29,75.31,75.22,75.22,24700.0,63.5733,63.5902,63.5142,63.5142,24700.0
2013-06-27 13:40:00,75.22,75.24,75.18,75.19,16500.0,63.5142,63.5311,63.4804,63.4888,16500.0
2013-06-27 13:45:00,75.2,75.23,75.16,75.23,25000.0,63.4973,63.5226,63.4635,63.5226,25000.0
2013-06-27 13:50:00,75.23,75.23,75.15,75.19,20600.0,63.5226,63.5226,63.4551,63.4888,20600.0
2013-06-27 13:55:00,75.2,75.2,75.08,75.08,31100.0,63.4973,63.4973,63.396,63.396,31100.0
2013-06-27 14:00:00,75.1,75.14,75.04,75.13,28400.0,63.4129,63.4466,63.3622,63.4382,28400.0
2013-06-27 14:05:00,75.13,75.15,75.07,75.09,31400.0,63.4382,63.4551,63.3875,63.4044,31400.0
2013-06-27 14:10:00,75.1,75.13,75.05,75.13,28400.0,63.4129,63.4382,63.3706,63.4382,28400.0
2013-06-27 14:15:00,75.12,75.17,75.09,75.16,33500.0,63.4297,63.472,63.4044,63.4635,33500.0
2013-06-27 14:20:00,75.15,75.19,75.07,75.07,28400.0,63.4551,63.4888,63.3875,63.3875,28400.0
2013-06-27 14:25:00,75.07,75.14,75.05,75.11,33800.0,63.3875,63.4466,63.3706,63.4213,33800.0
2013-06-27 14:30:00,75.1,75.2,75.1,75.1,55100.0,63.4129,63.4973,63.4129,63.4129,55100.0
2013-06-27 14:35:00,75.1,75.15,75.06,75.06,25600.0,63.4129,63.4551,63.3791,63.3791,25600.0
2013-06-27 14:40:00,75.07,75.14,75.02,75.05,53200.0,63.3875,63.4466,63.3453,63.3706,53200.0
2013-06-27 14:45:00,75.05,75.12,75.03,75.11,25300.0,63.3706,63.4297,63.3537,63.4213,25300.0
2013-06-27 14:50:00,75.1,75.12,75.07,75.08,29000.0,63.4129,63.4297,63.3875,63.396,29000.0
2013-06-27 14:55:00,75.08,75.16,75.08,75.14,29600.0,63.396,63.4635,63.396,63.4466,29600.0
2013-06-27 15:00:00,75.14,75.15,75.11,75.15,26400.0,63.4466,63.4551,63.4213,63.4551,26400.0
2013-06-27 15:05:00,75.14,75.17,75.09,75.16,54500.0,63.4466,63.472,63.4044,63.4635,54500.0
2013-06-27 15:10:00,75.16,75.26,75.13,75.25,41100.0,63.4635,63.548,63.4382,63.5395,41100.0
2013-06-27 15:15:00,75.26,75.3,75.25,75.26,38900.0,63.548,63.5817,63.5395,63.548,38900.0
2013-06-27 15:20:00,75.25,75.26,75.17,75.19,67600.0,63.5395,63.548,63.472,63.4888,67600.0
2013-06-27 15:25:00,75.19,75.27,75.18,75.26,78600.0,63.4888,63.5564,63.4804,63.548,78600.0
2013-06-27 15:30:00,75.26,75.27,75.14,75.19,85900.0,63.548,63.5564,63.4466,63.4888,85900.0
2013-06-27 15:35:00,75.17,75.2,75.13,75.19,51700.0,63.472,63.4973,63.4382,63.4888,51700.0
2013-06-27 15:40:00,75.19,75.23,75.17,75.19,59000.0,63.4888,63.5226,63.472,63.4888,59000.0
2013-06-27 15:45:00,75.19,75.25,75.15,75.17,83300.0,63.4888,63.5395,63.4551,63.472,83300.0
2013-06-27 15:50:00,75.17,75.23,75.14,75.22,109500.0,63.472,63.5226,63.4466,63.5142,109500.0
2013-06-27 15:55:00,75.21,75.22,75.06,75.14,290900.0,63.5057,63.5142,63.3791,63.4466,290900.0
2013-06-28 09:30:00,75.01,75.01,74.47,74.81,110400.0,63.3369,63.3369,62.8809,63.168,110400.0
2013-06-28 09:35:00,74.81,74.9,74.68,74.86,47200.0,63.168,63.244,63.0582,63.2102,47200.0
2013-06-28 09:40:00,74.88,74.96,74.79,74.91,32700.0,63.2271,63.2946,63.1511,63.2524,32700.0
2013-06-28 09:45:00,74.94,75.0,74.7,74.81,60100.0,63.2777,63.3284,63.0751,63.168,60100.0
2013-06-28 09:50:00,74.78,74.78,74.57,74.57,38200.0,63.1426,63.1426,62.9653,62.9653,38200.0
2013-06-28 09:55:00,74.57,74.63,74.37,74.41,49300.0,62.9653,63.016,62.7965,62.8302,49300.0
2013-06-28 10:00:00,74.41,74.63,74.39,74.54,44900.0,62.8302,63.016,62.8133,62.94,44900.0
2013-06-28 10:05:00,74.53,74.53,74.36,74.48,44000.0,62.9316,62.9316,62.788,62.8893,44000.0
2013-06-28 10:10:00,74.48,74.48,74.33,74.46,30800.0,62.8893,62.8893,62.7627,62.8724,30800.0
2013-06-28 10:15:00,74.45,74.56,74.43,74.52,51900.0,62.864,62.9569,62.8471,62.9231,51900.0
2013-06-28 10:20:00,74.49,74.56,74.49,74.54,25500.0,62.8978,62.9569,62.8978,62.94,25500.0
2013-06-28 10:25:00,74.54,74.63,74.48,74.63,50900.0,62.94,63.016,62.8893,63.016,50900.0
2013-06-28 10:30:00,74.63,74.76,74.59,74.7,53500.0,63.016,63.1258,62.9822,63.0751,53500.0
2013-06-28 10:35:00,74.71,74.88,74.7,74.8,49700.0,63.0835,63.2271,63.0751,63.1595,49700.0
2013-06-28 10:40:00,74.8,74.81,74.66,74.74,33200.0,63.1595,63.168,63.0413,63.1089,33200.0
2013-06-28 10:45:00,74.74,74.75,74.57,74.62,32900.0,63.1089,63.1173,62.9653,63.0075,32900.0
2013-06-28 10:50:00,74.6,74.77,74.6,74.73,44300.0,62.9907,63.1342,62.9907,63.1004,44300.0
2013-06-28 10:55:00,74.74,74.89,74.73,74.89,40300.0,63.1089,63.2355,63.1004,63.2355,40300.0
2013-06-28 11:00:00,74.88,75.15,74.87,75.14,67200.0,63.2271,63.4551,63.2186,63.4466,67200.0
2013-06-28 11:05:00,75.14,75.22,75.12,75.13,65500.0,63.4466,63.5142,63.4297,63.4382,65500.0
2013-06-28 11:10:00,75.15,75.33,75.14,75.19,74300.0,63.4551,63.6071,63.4466,63.4888,74300.0
2013-06-28 11:15:00,75.18,75.24,75.09,75.11,28700.0,63.4804,63.5311,63.4044,63.4213,28700.0
2013-06-28 11:20:00,75.1,75.17,75.07,75.08,22100.0,63.4129,63.472,63.3875,63.396,22100.0
2013-06-28 11:25:00,75.08,75.13,75.03,75.07,24900.0,63.396,63.4382,63.3537,63.3875,24900.0
2013-06-28 11:30:00,75.08,75.12,75.03,75.03,40200.0,63.396,63.4297,63.3537,63.3537,40200.0
2013-06-28 11:35:00,75.03,75.13,75.0,75.07,34700.0,63.3537,63.4382,63.3284,63.3875,34700.0
2013-06-28 11:40:00,75.07,75.11,74.98,75.09,35700.0,63.3875,63.4213,63.3115,63.4044,35700.0
2013-06-28 11:45:00,75.09,75.24,75.07,75.19,29700.0,63.4044,63.5311,63.3875,63.4888,29700.0
2013-06-28 11:50:00,75.2,75.21,75.11,75.17,24900.0,63.4973,63.5057,63.4213,63.472,24900.0
2013-06-28 11:55:00,75.15,75.2,75.13,75.15,39700.0,63.4551,63.4973,63.4382,63.4551,39700.0
2013-06-28 12:00:00,75.15,75.15,75.01,75.03,33900.0,63.4551,63.4551,63.3369,63.3537,33900.0
2013-06-28 12:05:00,75.04,75.05,74.95,75.0,30300.0,63.3622,63.3706,63.2862,63.3284,30300.0
2013-06-28 12:10:00,74.99,75.08,74.91,75.02,22900.0,63.32,63.396,63.2524,63.3453,22900.0
2013-06-28 12:15:00,75.01,75.05,74.95,74.97,23900.0,63.3369,63.3706,63.2862,63.3031,23900.0
2013-06-28 12:20:00,74.94,74.98,74.88,74.96,24400.0,63.2777,63.3115,63.2271,63.2946,24400.0
2013-06-28 12:25:00,74.97,75.06,74.95,75.04,22300.0,63.3031,63.3791,63.2862,63.3622,22300.0
2013-06-28 12:30:00,75.03,75.04,74.93,74.97,36100.0,63.3537,63.3622,63.2693,63.3031,36100.0
2013-06-28 12:35:00,74.98,75.03,74.97,75.03,21900.0,63.3115,63.3537,63.3031,63.3537,21900.0
2013-06-28 12:40:00,75.03,75.1,74.99,75.01,76100.0,63.3537,63.4129,63.32,63.3369,76100.0
2013-06-28 12:45:00,75.0,75.0,74.91,74.93,46000.0,63.3284,63.3284,63.2524,63.2693,46000.0
2013-06-28 12:50:00,74.93,74.98,74.9,74.96,36100.0,63.2693,63.3115,63.244,63.2946,36100.0
2013-06-28 12:55:00,74.96,74.99,74.92,74.95,42500.0,63.2946,63.32,63.2609,63.2862,42500.0
2013-06-28 13:00:00,74.95,74.95,74.85,74.86,31500.0,63.2862,63.2862,63.2018,63.2102,31500.0
2013-06-28 13:05:00,74.86,74.95,74.86,74.95,46600.0,63.2102,63.2862,63.2102,63.2862,46600.0
2013-06-28 13:10:00,74.95,75.02,74.94,74.96,44900.0,63.2862,63.3453,63.2777,63.2946,44900.0
2013-06-28 13:15:00,74.96,75.08,74.96,75.03,43200.0,63.2946,63.396,63.2946,63.3537,43200.0
2013-06-28 13:20:00,75.04,75.05,74.99,75.01,39300.0,63.3622,63.3706,63.32,63.3369,39300.0
2013-06-28 13:25:00,75.0,75.04,74.94,74.98,60200.0,63.3284,63.3622,63.2777,63.3115,60200.0
2013-06-28 13:30:00,74.98,75.01,74.91,74.92,27400.0,63.3115,63.3369,63.2524,63.2609,27400.0
2013-06-28 13:35:00,74.92,75.02,74.92,74.94,30800.0,63.2609,63.3453,63.2609,63.2777,30800.0
2013-06-28 13:40:00,74.94,75.0,74.9,74.93,34500.0,63.2777,63.3284,63.244,63.2693,34500.0
2013-06-28 13:45:00,74.94,75.0,74.94,74.97,22700.0,63.2777,63.3284,63.2777,63.3031,22700.0
2013-06-28 13:50:00,74.97,75.02,74.93,75.02,34000.0,63.3031,63.3453,63.2693,63.3453,34000.0
2013-06-28 13:55:00,75.03,75.06,74.99,75.01,26300.0,63.3537,63.3791,63.32,63.3369,26300.0
2013-06-28 14:00:00,75.02,75.04,74.99,75.0,49300.0,63.3453,63.3622,63.32,63.3284,49300.0
2013-06-28 14:05:00,74.99,75.06,74.99,75.02,38500.0,63.32,63.3791,63.32,63.3453,38500.0
2013-06-28 14:10:00,75.02,75.09,75.02,75.03,26700.0,63.3453,63.4044,63.3453,63.3537,26700.0
2013-06-28 14:15:00,75.02,75.03,74.9,74.92,72200.0,63.3453,63.3537,63.244,63.2609,72200.0
2013-06-28 14:20:00,74.92,74.97,74.87,74.89,45200.0,63.2609,63.3031,63.2186,63.2355,45200.0
2013-06-28 14:25:00,74.89,74.97,74.89,74.93,31700.0,63.2355,63.3031,63.2355,63.2693,31700.0
2013-06-28 14:30:00,74.93,75.07,74.92,75.06,43600.0,63.2693,63.3875,63.2609,63.3791,43600.0
2013-06-28 14:35:00,75.06,75.06,74.98,74.98,41700.0,63.3791,63.3791,63.3115,63.3115,41700.0
2013-06-28 14:40:00,74.98,74.99,74.91,74.91,33000.0,63.3115,63.32,63.2524,63.2524,33000.0
2013-06-28 14:45:00,74.92,74.97,74.9,74.97,31800.0,63.2609,63.3031,63.244,63.3031,31800.0
2013-06-28 14:50:00,74.97,74.98,74.94,74.95,46600.0,63.3031,63.3115,63.2777,63.2862,46600.0
2013-06-28 14:55:00,74.96,75.03,74.94,75.02,60900.0,63.2946,63.3537,63.2777,63.3453,60900.0
2013-06-28 15:00:00,75.02,75.03,74.87,74.87,50000.0,63.3453,63.3537,63.2186,63.2186,50000.0
2013-06-28 15:05:00,74.88,74.9,74.81,74.86,71500.0,63.2271,63.244,63.168,63.2102,71500.0
2013-06-28 15:10:00,74.87,74.94,74.84,74.92,36600.0,63.2186,63.2777,63.1933,63.2609,36600.0
2013-06-28 15:15:00,74.93,75.01,74.92,75.0,44500.0,63.2693,63.3369,63.2609,63.3284,44500.0
2013-06-28 15:20:00,74.98,75.02,74.96,74.98,54100.0,63.3115,63.3453,63.2946,63.3115,54100.0
2013-06-28 15:25:00,74.98,75.06,74.94,75.05,68600.0,63.3115,63.3791,63.2777,63.3706,68600.0
2013-06-28 15:30:00,75.06,75.17,75.06,75.06,184100.0,63.3791,63.472,63.3791,63.3791,184100.0
2013-06-28 15:35:00,75.07,75.08,74.97,75.01,88100.0,63.3875,63.396,63.3031,63.3369,88100.0
2013-06-28 15:40:00,75.01,75.07,74.99,75.02,151300.0,63.3369,63.3875,63.32,63.3453,151300.0
2013-06-28 15:45:00,75.04,75.14,74.95,74.96,179500.0,63.3622,63.4466,63.2862,63.2946,179500.0
2013-06-28 15:50:00,74.94,75.0,74.91,74.91,139700.0,63.2777,63.3284,63.2524,63.2524,139700.0
2013-06-28 15:55:00,74.91,74.96,74.69,74.69,409900.0,63.2524,63.2946,63.0667,63.0667,409900.0
2013-07-01 09:30:00,75.53,75.82,75.43,75.82,231400.0,63.7759,64.0208,63.6915,64.0208,231400.0
2013-07-01 09:35:00,75.84,75.93,75.75,75.79,47400.0,64.0377,64.1137,63.9617,63.9955,47400.0
2013-07-01 09:40:00,75.8,75.99,75.8,75.99,67200.0,64.0039,64.1643,64.0039,64.1643,67200.0
2013-07-01 09:45:00,75.99,76.27,75.99,76.19,95200.0,64.1643,64.4008,64.1643,64.3332,95200.0
2013-07-01 09:50:00,76.19,76.43,76.18,76.37,75500.0,64.3332,64.5359,64.3248,64.4852,75500.0
2013-07-01 09:55:00,76.38,76.45,76.26,76.28,76500.0,64.4937,64.5528,64.3923,64.4092,76500.0
2013-07-01 10:00:00,76.28,76.36,76.25,76.27,80600.0,64.4092,64.4768,64.3839,64.4008,80600.0
2013-07-01 10:05:00,76.27,76.38,76.27,76.35,86200.0,64.4008,64.4937,64.4008,64.4683,86200.0
2013-07-01 10:10:00,76.35,76.4,76.28,76.36,103100.0,64.4683,64.5105,64.4092,64.4768,103100.0
2013-07-01 10:15:00,76.36,76.4,76.3,76.39,68800.0,64.4768,64.5105,64.4261,64.5021,68800.0
2013-07-01 10:20:00,76.38,76.45,76.34,76.37,51200.0,64.4937,64.5528,64.4599,64.4852,51200.0
2013-07-01 10:25:00,76.37,76.42,76.31,76.34,39600.0,64.4852,64.5274,64.4345,64.4599,39600.0
2013-07-01 10:30:00,76.34,76.43,76.3,76.41,36000.0,64.4599,64.5359,64.4261,64.519,36000.0
2013-07-01 10:35:00,76.41,76.43,76.33,76.4,37200.0,64.519,64.5359,64.4514,64.5105,37200.0
2013-07-01 10:40:00,76.39,76.4,76.34,76.39,32700.0,64.5021,64.5105,64.4599,64.5021,32700.0
2013-07-01 10:45:00,76.38,76.42,76.34,76.39,36900.0,64.4937,64.5274,64.4599,64.5021,36900.0
2013-07-01 10:50:00,76.39,76.42,76.35,76.39,53900.0,64.5021,64.5274,64.4683,64.5021,53900.0
2013-07-01 10:55:00,76.38,76.41,76.21,76.21,44500.0,64.4937,64.519,64.3501,64.3501,44500.0
2013-07-01 11:00:00,76.21,76.31,76.21,76.27,44800.0,64.3501,64.4345,64.3501,64.4008,44800.0
2013-07-01 11:05:00,76.28,76.38,76.28,76.35,43600.0,64.4092,64.4937,64.4092,64.4683,43600.0
2013-07-01 11:10:00,76.35,76.4,76.31,76.34,20800.0,64.4683,64.5105,64.4345,64.4599,20800.0
2013-07-01 11:15:00,76.34,76.39,76.28,76.38,22700.0,64.4599,64.5021,64.4092,64.4937,22700.0
2013-07-01 11:20:00,76.37,76.37,76.29,76.29,23900.0,64.4852,64.4852,64.4177,64.4177,23900.0
2013-07-01 11:25:00,76.3,76.34,76.24,76.3,30100.0,64.4261,64.4599,64.3754,64.4261,30100.0
2013-07-01 11:30:00,76.29,76.4,76.29,76.38,38100.0,64.4177,64.5105,64.4177,64.4937,38100.0
2013-07-01 11:35:00,76.39,76.39,76.3,76.33,33100.0,64.5021,64.5021,64.4261,64.4514,33100.0
2013-07-01 11:40:00,76.33,76.41,76.3,76.41,31900.0,64.4514,64.519,64.4261,64.519,31900.0
2013-07-01 11:45:00,76.4,76.43,76.38,76.39,36900.0,64.5105,64.5359,64.4937,64.5021,36900.0
2013-07-01 11:50:00,76.39,76.39,76.25,76.27,37100.0,64.5021,64.5021,64.3839,64.4008,37100.0
2013-07-01 11:55:00,76.28,76.31,76.25,76.26,21600.0,64.4092,64.4345,64.3839,64.3923,21600.0
2013-07-01 12:00:00,76.25,76.29,76.21,76.24,44600.0,64.3839,64.4177,64.3501,64.3754,44600.0
2013-07-01 12:05:00,76.24,76.25,76.21,76.24,33500.0,64.3754,64.3839,64.3501,64.3754,33500.0
2013-07-01 12:10:00,76.24,76.32,76.22,76.3,44600.0,64.3754,64.443,64.3586,64.4261,44600.0
2013-07-01 12:15:00,76.3,76.38,76.22,76.23,19900.0,64.4261,64.4937,64.3586,64.367,19900.0
2013-07-01 12:20:00,76.22,76.29,76.2,76.23,26800.0,64.3586,64.4177,64.3417,64.367,26800.0
2013-07-01 12:25:00,76.22,76.3,76.22,76.28,26800.0,64.3586,64.4261,64.3586,64.4092,26800.0
2013-07-01 12:30:00,76.27,76.27,76.21,76.25,21300.0,64.4008,64.4008,64.3501,64.3839,21300.0
2013-07-01 12:35:00,76.25,76.35,76.24,76.33,22800.0,64.3839,64.4683,64.3754,64.4514,22800.0
2013-07-01 12:40:00,76.33,76.39,76.32,76.39,36200.0,64.4514,64.5021,64.443,64.5021,36200.0
2013-07-01 12:45:00,76.39,76.42,76.37,76.39,20300.0,64.5021,64.5274,64.4852,64.5021,20300.0
2013-07-01 12:50:00,76.4,76.4,76.32,76.39,40600.0,64.5105,64.5105,64.443,64.5021,40600.0
2013-07-01 12:55:00,76.38,76.42,76.34,76.41,20300.0,64.4937,64.5274,64.4599,64.519,20300.0
2013-07-01 13:00:00,76.41,76.42,76.32,76.35,26000.0,64.519,64.5274,64.443,64.4683,26000.0
2013-07-01 13:05:00,76.34,76.36,76.29,76.34,70600.0,64.4599,64.4768,64.4177,64.4599,70600.0
2013-07-01 13:10:00,76.34,76.41,76.34,76.35,24900.0,64.4599,64.519,64.4599,64.4683,24900.0
2013-07-01 13:15:00,76.37,76.42,76.35,76.42,46300.0,64.4852,64.5274,64.4683,64.5274,46300.0
2013-07-01 13:20:00,76.41,76.41,76.35,76.36,20800.0,64.519,64.519,64.4683,64.4768,20800.0
2013-07-01 13:25:00,76.36,76.44,76.35,76.4,15900.0,64.4768,64.5443,64.4683,64.5105,15900.0
2013-07-01 13:30:00,76.41,76.44,76.34,76.34,23200.0,64.519,64.5443,64.4599,64.4599,23200.0
2013-07-01 13:35:00,76.34,76.38,76.32,76.37,23900.0,64.4599,64.4937,64.443,64.4852,23900.0
2013-07-01 13:40:00,76.37,76.38,76.27,76.28,23700.0,64.4852,64.4937,64.4008,64.4092,23700.0
2013-07-01 13:45:00,76.28,76.34,76.27,76.32,16300.0,64.4092,64.4599,64.4008,64.443,16300.0
2013-07-01 13:50:00,76.31,76.35,76.24,76.27,41000.0,64.4345,64.4683,64.3754,64.4008,41000.0
2013-07-01 13:55:00,76.28,76.3,76.21,76.21,47700.0,64.4092,64.4261,64.3501,64.3501,47700.0
2013-07-01 14:00:00,76.21,76.22,76.15,76.17,42200.0,64.3501,64.3586,64.2994,64.3163,42200.0
2013-07-01 14:05:00,76.17,76.18,76.06,76.12,55900.0,64.3163,64.3248,64.2235,64.2741,55900.0
2013-07-01 14:10:00,76.11,76.13,76.03,76.03,46700.0,64.2657,64.2826,64.1981,64.1981,46700.0
2013-07-01 14:15:00,76.02,76.02,75.92,75.94,69100.0,64.1897,64.1897,64.1052,64.1221,69100.0
2013-07-01 14:20:00,75.94,75.98,75.91,75.91,37700.0,64.1221,64.1559,64.0968,64.0968,37700.0
2013-07-01 14:25:00,75.92,76.04,75.91,76.04,36300.0,64.1052,64.2066,64.0968,64.2066,36300.0
2013-07-01 14:30:00,76.03,76.03,75.95,75.96,35200.0,64.1981,64.1981,64.1306,64.139,35200.0
2013-07-01 14:35:00,75.96,75.97,75.92,75.93,41700.0,64.139,64.1475,64.1052,64.1137,41700.0
2013-07-01 14:40:00,75.92,76.06,75.9,76.05,33700.0,64.1052,64.2235,64.0884,64.215,33700.0
2013-07-01 14:45:00,76.05,76.06,75.97,75.97,34600.0,64.215,64.2235,64.1475,64.1475,34600.0
2013-07-01 14:50:00,75.97,76.05,75.92,76.05,40700.0,64.1475,64.215,64.1052,64.215,40700.0
2013-07-01 14:55:00,76.05,76.13,76.03,76.11,35900.0,64.215,64.2826,64.1981,64.2657,35900.0
2013-07-01 15:00:00,76.11,76.14,76.07,76.13,42700.0,64.2657,64.291,64.2319,64.2826,42700.0
2013-07-01 15:05:00,76.13,76.16,76.12,76.15,41300.0,64.2826,64.3079,64.2741,64.2994,41300.0
2013-07-01 15:10:00,76.15,76.17,76.05,76.06,75100.0,64.2994,64.3163,64.215,64.2235,75100.0
2013-07-01 15:15:00,76.07,76.1,76.04,76.05,44900.0,64.2319,64.2572,64.2066,64.215,44900.0
2013-07-01 15:20:00,76.04,76.07,76.01,76.07,54300.0,64.2066,64.2319,64.1812,64.2319,54300.0
2013-07-01 15:25:00,76.06,76.09,76.01,76.02,50000.0,64.2235,64.2488,64.1812,64.1897,50000.0
2013-07-01 15:30:00,76.01,76.01,75.88,75.93,89100.0,64.1812,64.1812,64.0715,64.1137,89100.0
2013-07-01 15:35:00,75.94,75.94,75.8,75.85,82900.0,64.1221,64.1221,64.0039,64.0461,82900.0
2013-07-01 15:40:00,75.85,75.88,75.75,75.76,99400.0,64.0461,64.0715,63.9617,63.9701,99400.0
2013-07-01 15:45:00,75.76,75.76,75.68,75.7,191200.0,63.9701,63.9701,63.9026,63.9195,191200.0
2013-07-01 15:50:00,75.7,75.7,75.63,75.68,119200.0,63.9195,63.9195,63.8604,63.9026,119200.0
2013-07-01 15:55:00,75.68,75.76,75.62,75.66,331400.0,63.9026,63.9701,63.8519,63.8857,331400.0
2013-07-02 09:30:00,75.43,75.47,75.26,75.46,99000.0,63.8878,63.9217,63.7438,63.9132,99000.0
2013-07-02 09:35:00,75.47,75.75,75.45,75.69,39200.0,63.9217,64.1588,63.9048,64.108,39200.0
2013-07-02 09:40:00,75.69,75.96,75.65,75.85,41100.0,64.108,64.3367,64.0741,64.2435,41100.0
2013-07-02 09:45:00,75.85,76.23,75.81,76.2,61600.0,64.2435,64.5654,64.2097,64.54,61600.0
2013-07-02 09:50:00,76.18,76.29,76.03,76.06,44400.0,64.523,64.6162,64.396,64.4214,44400.0
2013-07-02 09:55:00,76.09,76.21,76.06,76.07,28500.0,64.4468,64.5485,64.4214,64.4299,28500.0
2013-07-02 10:00:00,76.11,76.26,76.02,76.09,52000.0,64.4638,64.5908,64.3875,64.4468,52000.0
2013-07-02 10:05:00,76.08,76.12,75.96,76.07,173900.0,64.4383,64.4722,64.3367,64.4299,173900.0
2013-07-02 10:10:00,76.06,76.09,76.0,76.08,152500.0,64.4214,64.4468,64.3706,64.4383,152500.0
2013-07-02 10:15:00,76.07,76.08,75.9,75.91,149400.0,64.4299,64.4383,64.2859,64.2944,149400.0
2013-07-02 10:20:00,75.91,76.0,75.86,75.86,70400.0,64.2944,64.3706,64.252,64.252,70400.0
2013-07-02 10:25:00,75.84,75.89,75.78,75.78,100900.0,64.2351,64.2774,64.1843,64.1843,100900.0
2013-07-02 10:30:00,75.79,75.82,75.64,75.64,72100.0,64.1927,64.2181,64.0657,64.0657,72100.0
2013-07-02 10:35:00,75.64,75.68,75.57,75.58,50400.0,64.0657,64.0996,64.0064,64.0149,50400.0
2013-07-02 10:40:00,75.59,75.62,75.46,75.46,62600.0,64.0233,64.0487,63.9132,63.9132,62600.0
2013-07-02 10:45:00,75.45,75.47,75.35,75.44,49700.0,63.9048,63.9217,63.8201,63.8963,49700.0
2013-07-02 10:50:00,75.42,75.51,75.39,75.45,45600.0,63.8793,63.9556,63.8539,63.9048,45600.0
2013-07-02 10:55:00,75.45,75.58,75.45,75.53,30600.0,63.9048,64.0149,63.9048,63.9725,30600.0
2013-07-02 11:00:00,75.53,75.59,75.33,75.33,62500.0,63.9725,64.0233,63.8031,63.8031,62500.0
2013-07-02 11:05:00,75.33,75.45,75.32,75.4,28900.0,63.8031,63.9048,63.7946,63.8624,28900.0
2013-07-02 11:10:00,75.41,75.42,75.35,75.42,29200.0,63.8709,63.8793,63.8201,63.8793,29200.0
2013-07-02 11:15:00,75.42,75.47,75.39,75.46,24800.0,63.8793,63.9217,63.8539,63.9132,24800.0
2013-07-02 11:20:00,75.47,75.49,75.35,75.37,19300.0,63.9217,63.9386,63.8201,63.837,19300.0
2013-07-02 11:25:00,75.35,75.39,75.27,75.37,32200.0,63.8201,63.8539,63.7523,63.837,32200.0
2013-07-02 11:30:00,75.37,75.45,75.34,75.4,38300.0,63.837,63.9048,63.8116,63.8624,38300.0
2013-07-02 11:35:00,75.42,75.43,75.35,75.38,32200.0,63.8793,63.8878,63.8201,63.8455,32200.0
2013-07-02 11:40:00,75.37,75.41,75.34,75.4,28300.0,63.837,63.8709,63.8116,63.8624,28300.0
2013-07-02 11:45:00,75.39,75.49,75.37,75.45,26100.0,63.8539,63.9386,63.837,63.9048,26100.0
2013-07-02 11:50:00,75.44,75.53,75.44,75.5,24700.0,63.8963,63.9725,63.8963,63.9471,24700.0
2013-07-02 11:55:00,75.52,75.52,75.39,75.4,25700.0,63.964,63.964,63.8539,63.8624,25700.0
2013-07-02 12:00:00,75.4,75.46,75.38,75.46,26600.0,63.8624,63.9132,63.8455,63.9132,26600.0
2013-07-02 12:05:00,75.45,75.46,75.32,75.32,22400.0,63.9048,63.9132,63.7946,63.7946,22400.0
2013-07-02 12:10:00,75.32,75.33,75.28,75.31,18000.0,63.7946,63.8031,63.7608,63.7862,18000.0
2013-07-02 12:15:00,75.31,75.31,75.23,75.26,37000.0,63.7862,63.7862,63.7184,63.7438,37000.0
2013-07-02 12:20:00,75.26,75.26,75.14,75.15,28700.0,63.7438,63.7438,63.6422,63.6507,28700.0
2013-07-02 12:25:00,75.14,75.15,75.12,75.14,23400.0,63.6422,63.6507,63.6252,63.6422,23400.0
2013-07-02 12:30:00,75.15,75.26,75.14,75.25,21500.0,63.6507,63.7438,63.6422,63.7354,21500.0
2013-07-02 12:35:00,75.24,75.24,75.2,75.22,16600.0,63.7269,63.7269,63.693,63.7099,16600.0
2013-07-02 12:40:00,75.22,75.25,75.08,75.08,50000.0,63.7099,63.7354,63.5914,63.5914,50000.0
2013-07-02 12:45:00,75.09,75.1,74.97,75.06,53100.0,63.5998,63.6083,63.4982,63.5744,53100.0
2013-07-02 12:50:00,75.07,75.07,74.97,74.98,19300.0,63.5829,63.5829,63.4982,63.5067,19300.0
2013-07-02 12:55:00,74.99,75.11,74.99,75.1,41400.0,63.5151,63.6168,63.5151,63.6083,41400.0
2013-07-02 13:00:00,75.1,75.14,75.07,75.11,28400.0,63.6083,63.6422,63.5829,63.6168,28400.0
2013-07-02 13:05:00,75.1,75.15,75.09,75.12,24500.0,63.6083,63.6507,63.5998,63.6252,24500.0
2013-07-02 13:10:00,75.11,75.11,75.02,75.05,25500.0,63.6168,63.6168,63.5405,63.566,25500.0
2013-07-02 13:15:00,75.05,75.05,74.99,75.03,17400.0,63.566,63.566,63.5151,63.549,17400.0
2013-07-02 13:20:00,75.02,75.03,74.9,74.94,55000.0,63.5405,63.549,63.4389,63.4728,55000.0
2013-07-02 13:25:00,74.93,74.98,74.9,74.9,24100.0,63.4643,63.5067,63.4389,63.4389,24100.0
2013-07-02 13:30:00,74.9,75.0,74.89,74.97,40700.0,63.4389,63.5236,63.4304,63.4982,40700.0
2013-07-02 13:35:00,74.96,74.97,74.8,74.83,48200.0,63.4897,63.4982,63.3542,63.3796,48200.0
2013-07-02 13:40:00,74.83,74.84,74.72,74.81,44800.0,63.3796,63.3881,63.2865,63.3627,44800.0
2013-07-02 13:45:00,74.81,74.82,74.74,74.79,73600.0,63.3627,63.3712,63.3034,63.3457,73600.0
2013-07-02 13:50:00,74.79,74.85,74.78,74.81,38400.0,63.3457,63.3966,63.3373,63.3627,38400.0
2013-07-02 13:55:00,74.81,74.83,74.78,74.83,28200.0,63.3627,63.3796,63.3373,63.3796,28200.0
2013-07-02 14:00:00,74.84,74.92,74.76,74.92,70000.0,63.3881,63.4559,63.3203,63.4559,70000.0
2013-07-02 14:05:00,74.91,74.95,74.8,74.81,54100.0,63.4474,63.4813,63.3542,63.3627,54100.0
2013-07-02 14:10:00,74.82,74.84,74.62,74.65,57100.0,63.3712,63.3881,63.2018,63.2272,57100.0
2013-07-02 14:15:00,74.64,74.64,74.57,74.58,48600.0,63.2187,63.2187,63.1594,63.1679,48600.0
2013-07-02 14:20:00,74.57,74.68,74.55,74.6,60100.0,63.1594,63.2526,63.1425,63.1848,60100.0
2013-07-02 14:25:00,74.59,74.6,74.5,74.54,35800.0,63.1763,63.1848,63.1001,63.134,35800.0
2013-07-02 14:30:00,74.53,74.62,74.52,74.53,46800.0,63.1255,63.2018,63.1171,63.1255,46800.0
2013-07-02 14:35:00,74.53,74.55,74.34,74.34,79400.0,63.1255,63.1425,62.9646,62.9646,79400.0
2013-07-02 14:40:00,74.33,74.41,74.32,74.39,82900.0,62.9561,63.0239,62.9477,63.0069,82900.0
2013-07-02 14:45:00,74.38,74.42,74.3,74.42,69000.0,62.9985,63.0324,62.9307,63.0324,69000.0
2013-07-02 14:50:00,74.42,74.59,74.4,74.54,39300.0,63.0324,63.1763,63.0154,63.134,39300.0
2013-07-02 14:55:00,74.55,74.56,74.5,74.5,33200.0,63.1425,63.1509,63.1001,63.1001,33200.0
2013-07-02 15:00:00,74.51,74.55,74.46,74.47,49400.0,63.1086,63.1425,63.0662,63.0747,49400.0
2013-07-02 15:05:00,74.46,74.53,74.45,74.48,57700.0,63.0662,63.1255,63.0578,63.0832,57700.0
2013-07-02 15:10:00,74.49,74.57,74.49,74.55,50500.0,63.0916,63.1594,63.0916,63.1425,50500.0
2013-07-02 15:15:00,74.55,74.61,74.54,74.57,37400.0,63.1425,63.1933,63.134,63.1594,37400.0
2013-07-02 15:20:00,74.57,74.6,74.44,74.44,55000.0,63.1594,63.1848,63.0493,63.0493,55000.0
2013-07-02 15:25:00,74.45,74.45,74.37,74.39,70100.0,63.0578,63.0578,62.99,63.0069,70100.0
2013-07-02 15:30:00,74.38,74.45,74.36,74.4,70400.0,62.9985,63.0578,62.9815,63.0154,70400.0
2013-07-02 15:35:00,74.41,74.6,74.37,74.6,102900.0,63.0239,63.1848,62.99,63.1848,102900.0
2013-07-02 15:40:00,74.59,74.65,74.46,74.48,90400.0,63.1763,63.2272,63.0662,63.0832,90400.0
2013-07-02 15:45:00,74.49,74.65,74.48,74.62,136200.0,63.0916,63.2272,63.0832,63.2018,136200.0
2013-07-02 15:50:00,74.62,74.68,74.57,74.58,116900.0,63.2018,63.2526,63.1594,63.1679,116900.0
2013-07-02 15:55:00,74.58,74.7,74.57,74.62,234500.0,63.1679,63.2695,63.1594,63.2018,234500.0
2013-07-03 09:30:00,74.02,74.19,74.02,74.13,102100.0,62.6936,62.8376,62.6936,62.7867,102100.0
2013-07-03 09:35:00,74.13,74.23,74.02,74.11,83200.0,62.7867,62.8714,62.6936,62.7698,83200.0
2013-07-03 09:40:00,74.11,74.32,74.1,74.26,57500.0,62.7698,62.9477,62.7613,62.8968,57500.0
2013-07-03 09:45:00,74.28,74.53,74.28,74.46,48100.0,62.9138,63.1255,62.9138,63.0662,48100.0
2013-07-03 09:50:00,74.48,74.73,74.47,74.68,48000.0,63.0832,63.2949,63.0747,63.2526,48000.0
2013-07-03 09:55:00,74.67,74.68,74.43,74.43,43800.0,63.2441,63.2526,63.0408,63.0408,43800.0
2013-07-03 10:00:00,74.46,74.53,74.2,74.2,121000.0,63.0662,63.1255,62.846,62.846,121000.0
2013-07-03 10:05:00,74.22,74.35,74.16,74.35,81300.0,62.863,62.9731,62.8121,62.9731,81300.0
2013-07-03 10:10:00,74.36,74.46,74.29,74.46,41400.0,62.9815,63.0662,62.9223,63.0662,41400.0
2013-07-03 10:15:00,74.46,74.5,74.3,74.32,40200.0,63.0662,63.1001,62.9307,62.9477,40200.0
2013-07-03 10:20:00,74.34,74.54,74.34,74.54,38400.0,62.9646,63.134,62.9646,63.134,38400.0
2013-07-03 10:25:00,74.56,74.56,74.37,74.49,37100.0,63.1509,63.1509,62.99,63.0916,37100.0
2013-07-03 10:30:00,74.5,74.51,74.34,74.46,60000.0,63.1001,63.1086,62.9646,63.0662,60000.0
2013-07-03 10:35:00,74.47,74.49,74.19,74.19,86200.0,63.0747,63.0916,62.8376,62.8376,86200.0
2013-07-03 10:40:00,74.2,74.37,74.18,74.37,73900.0,62.846,62.99,62.8291,62.99,73900.0
2013-07-03 10:45:00,74.36,74.38,74.15,74.16,85500.0,62.9815,62.9985,62.8037,62.8121,85500.0
2013-07-03 10:50:00,74.17,74.17,74.03,74.08,59300.0,62.8206,62.8206,62.702,62.7444,59300.0
2013-07-03 10:55:00,74.08,74.14,73.91,73.93,94300.0,62.7444,62.7952,62.6004,62.6173,94300.0
2013-07-03 11:00:00,73.94,74.25,73.92,74.24,57000.0,62.6258,62.8884,62.6089,62.8799,57000.0
2013-07-03 11:05:00,74.25,74.31,74.19,74.2,33100.0,62.8884,62.9392,62.8376,62.846,33100.0
2013-07-03 11:10:00,74.21,74.36,74.2,74.32,61100.0,62.8545,62.9815,62.846,62.9477,61100.0
2013-07-03 11:15:00,74.31,74.43,74.29,74.29,58300.0,62.9392,63.0408,62.9223,62.9223,58300.0
2013-07-03 11:20:00,74.29,74.35,74.26,74.3,64400.0,62.9223,62.9731,62.8968,62.9307,64400.0
2013-07-03 11:25:00,74.29,74.43,74.27,74.42,40500.0,62.9223,63.0408,62.9053,63.0324,40500.0
2013-07-03 11:30:00,74.41,74.44,74.38,74.38,84600.0,63.0239,63.0493,62.9985,62.9985,84600.0
2013-07-03 11:35:00,74.37,74.41,74.29,74.41,53400.0,62.99,63.0239,62.9223,63.0239,53400.0
2013-07-03 11:40:00,74.41,74.41,74.3,74.4,46900.0,63.0239,63.0239,62.9307,63.0154,46900.0
2013-07-03 11:45:00,74.4,74.41,74.22,74.3,59700.0,63.0154,63.0239,62.863,62.9307,59700.0
2013-07-03 11:50:00,74.29,74.45,74.29,74.44,37400.0,62.9223,63.0578,62.9223,63.0493,37400.0
2013-07-03 11:55:00,74.44,74.59,74.43,74.56,77700.0,63.0493,63.1763,63.0408,63.1509,77700.0
2013-07-03 12:00:00,74.57,74.59,74.53,74.53,35800.0,63.1594,63.1763,63.1255,63.1255,35800.0
2013-07-03 12:05:00,74.54,74.6,74.52,74.6,38600.0,63.134,63.1848,63.1171,63.1848,38600.0
2013-07-03 12:10:00,74.6,74.65,74.57,74.64,39700.0,63.1848,63.2272,63.1594,63.2187,39700.0
2013-07-03 12:15:00,74.65,74.78,74.64,74.7,84100.0,63.2272,63.3373,63.2187,63.2695,84100.0
2013-07-03 12:20:00,74.7,74.72,74.59,74.6,67800.0,63.2695,63.2865,63.1763,63.1848,67800.0
2013-07-03 12:25:00,74.58,74.65,74.57,74.61,46900.0,63.1679,63.2272,63.1594,63.1933,46900.0
2013-07-03 12:30:00,74.61,74.66,74.55,74.55,42100.0,63.1933,63.2356,63.1425,63.1425,42100.0
2013-07-03 12:35:00,74.54,74.56,74.41,74.42,82500.0,63.134,63.1509,63.0239,63.0324,82500.0
2013-07-03 12:40:00,74.41,74.46,74.38,74.39,73800.0,63.0239,63.0662,62.9985,63.0069,73800.0
2013-07-03 12:45:00,74.39,74.48,74.35,74.48,44800.0,63.0069,63.0832,62.9731,63.0832,44800.0
2013-07-03 12:50:00,74.47,74.52,74.35,74.37,66800.0,63.0747,63.1171,62.9731,62.99,66800.0
2013-07-03 12:55:00,74.37,74.56,74.31,74.53,157000.0,62.99,63.1509,62.9392,63.1255,157000.0
2013-07-05 09:30:00,75.31,75.41,75.12,75.26,117700.0,63.7862,63.8709,63.6252,63.7438,117700.0
2013-07-05 09:35:00,75.24,75.6,75.24,75.58,52200.0,63.7269,64.0318,63.7269,64.0149,52200.0
2013-07-05 09:40:00,75.55,75.7,75.41,75.62,93800.0,63.9894,64.1165,63.8709,64.0487,93800.0
2013-07-05 09:45:00,75.63,75.78,75.44,75.74,60000.0,64.0572,64.1843,63.8963,64.1504,60000.0
2013-07-05 09:50:00,75.75,75.83,75.71,75.8,39800.0,64.1588,64.2266,64.125,64.2012,39800.0
2013-07-05 09:55:00,75.8,75.87,75.62,75.64,42800.0,64.2012,64.2605,64.0487,64.0657,42800.0
2013-07-05 10:00:00,75.64,75.74,75.45,75.61,62300.0,64.0657,64.1504,63.9048,64.0403,62300.0
2013-07-05 10:05:00,75.6,75.84,75.59,75.67,84000.0,64.0318,64.2351,64.0233,64.0911,84000.0
2013-07-05 10:10:00,75.65,75.68,75.45,75.5,76100.0,64.0741,64.0996,63.9048,63.9471,76100.0
2013-07-05 10:15:00,75.5,75.53,75.43,75.48,103000.0,63.9471,63.9725,63.8878,63.9302,103000.0
2013-07-05 10:20:00,75.46,75.48,75.31,75.39,55600.0,63.9132,63.9302,63.7862,63.8539,55600.0
2013-07-05 10:25:00,75.4,75.44,75.33,75.44,50800.0,63.8624,63.8963,63.8031,63.8963,50800.0
2013-07-05 10:30:00,75.44,75.61,75.42,75.61,43900.0,63.8963,64.0403,63.8793,64.0403,43900.0
2013-07-05 10:35:00,75.61,75.63,75.39,75.41,58500.0,64.0403,64.0572,63.8539,63.8709,58500.0
2013-07-05 10:40:00,75.41,75.6,75.4,75.5,60100.0,63.8709,64.0318,63.8624,63.9471,60100.0
2013-07-05 10:45:00,75.48,75.52,75.4,75.51,101100.0,63.9302,63.964,63.8624,63.9556,101100.0
2013-07-05 10:50:00,75.51,75.64,75.47,75.53,39900.0,63.9556,64.0657,63.9217,63.9725,39900.0
2013-07-05 10:55:00,75.53,75.64,75.5,75.62,48000.0,63.9725,64.0657,63.9471,64.0487,48000.0
2013-07-05 11:00:00,75.63,75.74,75.62,75.73,63600.0,64.0572,64.1504,64.0487,64.1419,63600.0
2013-07-05 11:05:00,75.71,75.71,75.52,75.53,78200.0,64.125,64.125,63.964,63.9725,78200.0
2013-07-05 11:10:00,75.52,75.59,75.46,75.47,102500.0,63.964,64.0233,63.9132,63.9217,102500.0
2013-07-05 11:15:00,75.48,75.57,75.39,75.54,51600.0,63.9302,64.0064,63.8539,63.981,51600.0
2013-07-05 11:20:00,75.55,75.63,75.51,75.55,48400.0,63.9894,64.0572,63.9556,63.9894,48400.0
2013-07-05 11:25:00,75.57,75.62,75.5,75.5,61000.0,64.0064,64.0487,63.9471,63.9471,61000.0
2013-07-05 11:30:00,75.5,75.52,75.29,75.29,58900.0,63.9471,63.964,63.7692,63.7692,58900.0
2013-07-05 11:35:00,75.3,75.44,75.29,75.44,21800.0,63.7777,63.8963,63.7692,63.8963,21800.0
2013-07-05 11:40:00,75.43,75.49,75.41,75.43,26600.0,63.8878,63.9386,63.8709,63.8878,26600.0
2013-07-05 11:45:00,75.43,75.47,75.41,75.47,19900.0,63.8878,63.9217,63.8709,63.9217,19900.0
2013-07-05 11:50:00,75.49,75.5,75.38,75.4,20200.0,63.9386,63.9471,63.8455,63.8624,20200.0
2013-07-05 11:55:00,75.41,75.66,75.41,75.61,51900.0,63.8709,64.0826,63.8709,64.0403,51900.0
2013-07-05 12:00:00,75.62,75.79,75.62,75.75,49800.0,64.0487,64.1927,64.0487,64.1588,49800.0
2013-07-05 12:05:00,75.76,75.78,75.65,75.68,33400.0,64.1673,64.1843,64.0741,64.0996,33400.0
2013-07-05 12:10:00,75.68,75.78,75.66,75.73,22000.0,64.0996,64.1843,64.0826,64.1419,22000.0
2013-07-05 12:15:00,75.74,75.84,75.74,75.82,29200.0,64.1504,64.2351,64.1504,64.2181,29200.0
2013-07-05 12:20:00,75.81,75.9,75.81,75.87,28100.0,64.2097,64.2859,64.2097,64.2605,28100.0
2013-07-05 12:25:00,75.88,75.93,75.87,75.91,19500.0,64.269,64.3113,64.2605,64.2944,19500.0
2013-07-05 12:30:00,75.92,75.98,75.9,75.94,26500.0,64.3028,64.3537,64.2859,64.3198,26500.0
2013-07-05 12:35:00,75.92,76.0,75.91,75.93,17800.0,64.3028,64.3706,64.2944,64.3113,17800.0
2013-07-05 12:40:00,75.93,75.96,75.89,75.94,21400.0,64.3113,64.3367,64.2774,64.3198,21400.0
2013-07-05 12:45:00,75.92,75.95,75.88,75.94,19900.0,64.3028,64.3282,64.269,64.3198,19900.0
2013-07-05 12:50:00,75.94,75.96,75.91,75.93,18300.0,64.3198,64.3367,64.2944,64.3113,18300.0
2013-07-05 12:55:00,75.92,75.98,75.91,75.96,14100.0,64.3028,64.3537,64.2944,64.3367,14100.0
2013-07-05 13:00:00,75.96,75.99,75.86,75.86,80800.0,64.3367,64.3621,64.252,64.252,80800.0
2013-07-05 13:05:00,75.87,75.94,75.82,75.85,55100.0,64.2605,64.3198,64.2181,64.2435,55100.0
2013-07-05 13:10:00,75.86,75.93,75.86,75.92,68400.0,64.252,64.3113,64.252,64.3028,68400.0
2013-07-05 13:15:00,75.92,75.94,75.87,75.87,31200.0,64.3028,64.3198,64.2605,64.2605,31200.0
2013-07-05 13:20:00,75.87,75.88,75.84,75.88,20000.0,64.2605,64.269,64.2351,64.269,20000.0
2013-07-05 13:25:00,75.88,75.9,75.87,75.9,20300.0,64.269,64.2859,64.2605,64.2859,20300.0
2013-07-05 13:30:00,75.9,75.96,75.87,75.92,24400.0,64.2859,64.3367,64.2605,64.3028,24400.0
2013-07-05 13:35:00,75.91,75.96,75.91,75.91,16300.0,64.2944,64.3367,64.2944,64.2944,16300.0
2013-07-05 13:40:00,75.9,75.93,75.88,75.88,31500.0,64.2859,64.3113,64.269,64.269,31500.0
2013-07-05 13:45:00,75.88,75.91,75.87,75.89,28800.0,64.269,64.2944,64.2605,64.2774,28800.0
2013-07-05 13:50:00,75.89,75.98,75.87,75.97,27100.0,64.2774,64.3537,64.2605,64.3452,27100.0
2013-07-05 13:55:00,75.98,76.04,75.98,75.98,44900.0,64.3537,64.4045,64.3537,64.3537,44900.0
2013-07-05 14:00:00,75.98,76.13,75.98,76.11,22400.0,64.3537,64.4807,64.3537,64.4638,22400.0
2013-07-05 14:05:00,76.1,76.18,76.05,76.18,31900.0,64.4553,64.523,64.4129,64.523,31900.0
2013-07-05 14:10:00,76.18,76.24,76.15,76.23,39600.0,64.523,64.5739,64.4976,64.5654,39600.0
2013-07-05 14:15:00,76.24,76.24,76.05,76.05,48800.0,64.5739,64.5739,64.4129,64.4129,48800.0
2013-07-05 14:20:00,76.06,76.17,76.03,76.03,52100.0,64.4214,64.5146,64.396,64.396,52100.0
2013-07-05 14:25:00,76.04,76.13,75.99,76.13,49300.0,64.4045,64.4807,64.3621,64.4807,49300.0
2013-07-05 14:30:00,76.13,76.19,76.09,76.17,32200.0,64.4807,64.5315,64.4468,64.5146,32200.0
2013-07-05 14:35:00,76.18,76.25,76.17,76.22,25900.0,64.523,64.5823,64.5146,64.5569,25900.0
2013-07-05 14:40:00,76.22,76.25,76.16,76.18,31700.0,64.5569,64.5823,64.5061,64.523,31700.0
2013-07-05 14:45:00,76.18,76.18,76.06,76.14,42000.0,64.523,64.523,64.4214,64.4892,42000.0
2013-07-05 14:50:00,76.13,76.25,76.13,76.23,32300.0,64.4807,64.5823,64.4807,64.5654,32300.0
2013-07-05 14:55:00,76.22,76.23,76.15,76.22,35800.0,64.5569,64.5654,64.4976,64.5569,35800.0
2013-07-05 15:00:00,76.21,76.24,76.15,76.19,31700.0,64.5485,64.5739,64.4976,64.5315,31700.0
2013-07-05 15:05:00,76.2,76.2,76.08,76.13,57300.0,64.54,64.54,64.4383,64.4807,57300.0
2013-07-05 15:10:00,76.14,76.18,76.12,76.17,42700.0,64.4892,64.523,64.4722,64.5146,42700.0
2013-07-05 15:15:00,76.18,76.25,76.17,76.21,36100.0,64.523,64.5823,64.5146,64.5485,36100.0
2013-07-05 15:20:00,76.2,76.2,76.04,76.05,57100.0,64.54,64.54,64.4045,64.4129,57100.0
2013-07-05 15:25:00,76.05,76.08,75.95,76.02,38800.0,64.4129,64.4383,64.3282,64.3875,38800.0
2013-07-05 15:30:00,76.01,76.05,75.93,76.05,55100.0,64.3791,64.4129,64.3113,64.4129,55100.0
2013-07-05 15:35:00,76.05,76.14,76.02,76.14,43400.0,64.4129,64.4892,64.3875,64.4892,43400.0
2013-07-05 15:40:00,76.14,76.2,76.11,76.19,44100.0,64.4892,64.54,64.4638,64.5315,44100.0
2013-07-05 15:45:00,76.2,76.21,76.06,76.19,110000.0,64.54,64.5485,64.4214,64.5315,110000.0
2013-07-05 15:50:00,76.19,76.29,76.16,76.25,93900.0,64.5315,64.6162,64.5061,64.5823,93900.0
2013-07-05 15:55:00,76.25,76.37,76.25,76.34,280300.0,64.5823,64.684,64.5823,64.6586,280300.0
2013-07-08 09:30:00,76.83,77.27,76.83,77.25,146400.0,65.0736,65.4463,65.0736,65.4293,146400.0
2013-07-08 09:35:00,77.25,77.43,77.19,77.2,93100.0,65.4293,65.5818,65.3785,65.387,93100.0
2013-07-08 09:40:00,77.23,77.45,77.19,77.44,62300.0,65.4124,65.5987,65.3785,65.5902,62300.0
2013-07-08 09:45:00,77.44,77.57,77.4,77.5,108000.0,65.5902,65.7004,65.5564,65.6411,108000.0
2013-07-08 09:50:00,77.51,77.57,77.36,77.54,75400.0,65.6495,65.7004,65.5225,65.6749,75400.0
2013-07-08 09:55:00,77.53,77.73,77.52,77.56,68100.0,65.6665,65.8359,65.658,65.6919,68100.0
2013-07-08 10:00:00,77.56,77.81,77.54,77.76,93500.0,65.6919,65.9036,65.6749,65.8613,93500.0
2013-07-08 10:05:00,77.77,77.8,77.66,77.69,67100.0,65.8697,65.8952,65.7766,65.802,67100.0
2013-07-08 10:10:00,77.7,77.73,77.5,77.55,99000.0,65.8105,65.8359,65.6411,65.6834,99000.0
2013-07-08 10:15:00,77.56,77.64,77.5,77.64,35200.0,65.6919,65.7596,65.6411,65.7596,35200.0
2013-07-08 10:20:00,77.65,77.67,77.51,77.55,60200.0,65.7681,65.785,65.6495,65.6834,60200.0
2013-07-08 10:25:00,77.54,77.55,77.42,77.54,119000.0,65.6749,65.6834,65.5733,65.6749,119000.0
2013-07-08 10:30:00,77.54,77.67,77.53,77.61,106000.0,65.6749,65.785,65.6665,65.7342,106000.0
2013-07-08 10:35:00,77.6,77.66,77.5,77.51,71300.0,65.7258,65.7766,65.6411,65.6495,71300.0
2013-07-08 10:40:00,77.52,77.53,77.42,77.53,114700.0,65.658,65.6665,65.5733,65.6665,114700.0
2013-07-08 10:45:00,77.53,77.59,77.48,77.58,34900.0,65.6665,65.7173,65.6241,65.7088,34900.0
2013-07-08 10:50:00,77.58,77.6,77.34,77.38,83400.0,65.7088,65.7258,65.5055,65.5394,83400.0
2013-07-08 10:55:00,77.38,77.47,77.34,77.44,97800.0,65.5394,65.6157,65.5055,65.5902,97800.0
2013-07-08 11:00:00,77.44,77.48,77.39,77.46,57500.0,65.5902,65.6241,65.5479,65.6072,57500.0
2013-07-08 11:05:00,77.46,77.48,77.34,77.41,61000.0,65.6072,65.6241,65.5055,65.5648,61000.0
2013-07-08 11:10:00,77.41,77.41,77.32,77.37,77800.0,65.5648,65.5648,65.4886,65.531,77800.0
2013-07-08 11:15:00,77.37,77.37,77.31,77.32,48500.0,65.531,65.531,65.4801,65.4886,48500.0
2013-07-08 11:20:00,77.31,77.32,77.2,77.2,61700.0,65.4801,65.4886,65.387,65.387,61700.0
2013-07-08 11:25:00,77.2,77.31,77.2,77.29,38800.0,65.387,65.4801,65.387,65.4632,38800.0
2013-07-08 11:30:00,77.29,77.29,77.21,77.21,40800.0,65.4632,65.4632,65.3954,65.3954,40800.0
2013-07-08 11:35:00,77.21,77.27,77.21,77.21,30500.0,65.3954,65.4463,65.3954,65.3954,30500.0
2013-07-08 11:40:00,77.21,77.25,77.21,77.23,19200.0,65.3954,65.4293,65.3954,65.4124,19200.0
2013-07-08 11:45:00,77.24,77.25,77.17,77.24,47200.0,65.4208,65.4293,65.3616,65.4208,47200.0
2013-07-08 11:50:00,77.23,77.25,77.06,77.06,71700.0,65.4124,65.4293,65.2684,65.2684,71700.0
2013-07-08 11:55:00,77.06,77.25,77.04,77.25,58700.0,65.2684,65.4293,65.2515,65.4293,58700.0
2013-07-08 12:00:00,77.25,77.28,77.22,77.22,22600.0,65.4293,65.4547,65.4039,65.4039,22600.0
2013-07-08 12:05:00,77.22,77.22,77.06,77.12,39000.0,65.4039,65.4039,65.2684,65.3192,39000.0
2013-07-08 12:10:00,77.13,77.17,77.1,77.11,27900.0,65.3277,65.3616,65.3023,65.3107,27900.0
2013-07-08 12:15:00,77.11,77.23,77.11,77.23,39500.0,65.3107,65.4124,65.3107,65.4124,39500.0
2013-07-08 12:20:00,77.24,77.3,77.24,77.26,26200.0,65.4208,65.4717,65.4208,65.4378,26200.0
2013-07-08 12:25:00,77.27,77.28,77.17,77.18,20700.0,65.4463,65.4547,65.3616,65.37,20700.0
2013-07-08 12:30:00,77.17,77.29,77.16,77.27,29200.0,65.3616,65.4632,65.3531,65.4463,29200.0
2013-07-08 12:35:00,77.26,77.34,77.18,77.2,40500.0,65.4378,65.5055,65.37,65.387,40500.0
2013-07-08 12:40:00,77.19,77.2,77.13,77.2,25000.0,65.3785,65.387,65.3277,65.387,25000.0
2013-07-08 12:45:00,77.2,77.24,77.12,77.15,25400.0,65.387,65.4208,65.3192,65.3446,25400.0
2013-07-08 12:50:00,77.16,77.24,77.14,77.22,23700.0,65.3531,65.4208,65.3361,65.4039,23700.0
2013-07-08 12:55:00,77.23,77.23,77.17,77.18,21800.0,65.4124,65.4124,65.3616,65.37,21800.0
2013-07-08 13:00:00,77.18,77.2,77.13,77.19,25800.0,65.37,65.387,65.3277,65.3785,25800.0
2013-07-08 13:05:00,77.18,77.29,77.18,77.23,21000.0,65.37,65.4632,65.37,65.4124,21000.0
2013-07-08 13:10:00,77.24,77.26,77.2,77.24,12300.0,65.4208,65.4378,65.387,65.4208,12300.0
2013-07-08 13:15:00,77.24,77.24,77.12,77.18,36900.0,65.4208,65.4208,65.3192,65.37,36900.0
2013-07-08 13:20:00,77.18,77.24,77.15,77.18,25400.0,65.37,65.4208,65.3446,65.37,25400.0
2013-07-08 13:25:00,77.19,77.22,77.14,77.15,21300.0,65.3785,65.4039,65.3361,65.3446,21300.0
2013-07-08 13:30:00,77.14,77.23,77.1,77.22,25600.0,65.3361,65.4124,65.3023,65.4039,25600.0
2013-07-08 13:35:00,77.22,77.28,77.19,77.28,34300.0,65.4039,65.4547,65.3785,65.4547,34300.0
2013-07-08 13:40:00,77.3,77.32,77.23,77.32,21500.0,65.4717,65.4886,65.4124,65.4886,21500.0
2013-07-08 13:45:00,77.32,77.35,77.25,77.35,25500.0,65.4886,65.514,65.4293,65.514,25500.0
2013-07-08 13:50:00,77.35,77.36,77.27,77.3,20800.0,65.514,65.5225,65.4463,65.4717,20800.0
2013-07-08 13:55:00,77.31,77.37,77.25,77.25,45900.0,65.4801,65.531,65.4293,65.4293,45900.0
2013-07-08 14:00:00,77.25,77.28,77.18,77.2,60900.0,65.4293,65.4547,65.37,65.387,60900.0
2013-07-08 14:05:00,77.2,77.25,77.18,77.22,38300.0,65.387,65.4293,65.37,65.4039,38300.0
2013-07-08 14:10:00,77.21,77.24,77.17,77.19,51500.0,65.3954,65.4208,65.3616,65.3785,51500.0
2013-07-08 14:15:00,77.19,77.19,77.15,77.18,24000.0,65.3785,65.3785,65.3446,65.37,24000.0
2013-07-08 14:20:00,77.19,77.27,77.19,77.2,35000.0,65.3785,65.4463,65.3785,65.387,35000.0
2013-07-08 14:25:00,77.21,77.23,77.15,77.19,28100.0,65.3954,65.4124,65.3446,65.3785,28100.0
2013-07-08 14:30:00,77.2,77.27,77.2,77.27,31700.0,65.387,65.4463,65.387,65.4463,31700.0
2013-07-08 14:35:00,77.27,77.32,77.23,77.32,20700.0,65.4463,65.4886,65.4124,65.4886,20700.0
2013-07-08 14:40:00,77.32,77.35,77.25,77.28,40500.0,65.4886,65.514,65.4293,65.4547,40500.0
2013-07-08 14:45:00,77.29,77.3,77.18,77.21,21700.0,65.4632,65.4717,65.37,65.3954,21700.0
2013-07-08 14:50:00,77.21,77.32,77.2,77.32,24100.0,65.3954,65.4886,65.387,65.4886,24100.0
2013-07-08 14:55:00,77.32,77.33,77.27,77.28,27000.0,65.4886,65.4971,65.4463,65.4547,27000.0
2013-07-08 15:00:00,77.27,77.27,77.17,77.19,36000.0,65.4463,65.4463,65.3616,65.3785,36000.0
2013-07-08 15:05:00,77.19,77.2,77.17,77.17,26900.0,65.3785,65.387,65.3616,65.3616,26900.0
2013-07-08 15:10:00,77.17,77.2,77.13,77.16,34500.0,65.3616,65.387,65.3277,65.3531,34500.0
2013-07-08 15:15:00,77.15,77.2,77.14,77.17,38300.0,65.3446,65.387,65.3361,65.3616,38300.0
2013-07-08 15:20:00,77.17,77.18,77.05,77.07,62200.0,65.3616,65.37,65.2599,65.2769,62200.0
2013-07-08 15:25:00,77.07,77.15,77.06,77.08,51000.0,65.2769,65.3446,65.2684,65.2853,51000.0
2013-07-08 15:30:00,77.08,77.09,77.02,77.07,130700.0,65.2853,65.2938,65.2345,65.2769,130700.0
2013-07-08 15:35:00,77.07,77.14,77.04,77.09,50600.0,65.2769,65.3361,65.2515,65.2938,50600.0
2013-07-08 15:40:00,77.09,77.18,77.09,77.16,66200.0,65.2938,65.37,65.2938,65.3531,66200.0
2013-07-08 15:45:00,77.15,77.22,77.1,77.2,105800.0,65.3446,65.4039,65.3023,65.387,105800.0
2013-07-08 15:50:00,77.19,77.19,77.06,77.07,114400.0,65.3785,65.3785,65.2684,65.2769,114400.0
2013-07-08 15:55:00,77.1,77.11,77.01,77.05,274800.0,65.3023,65.3107,65.226,65.2599,274800.0
2013-07-09 09:30:00,77.74,77.95,77.68,77.83,151600.0,65.8443,66.0222,65.7935,65.9206,151600.0
2013-07-09 09:35:00,77.83,77.93,77.81,77.84,40700.0,65.9206,66.0053,65.9036,65.929,40700.0
2013-07-09 09:40:00,77.85,77.89,77.75,77.83,427500.0,65.9375,65.9714,65.8528,65.9206,427500.0
2013-07-09 09:45:00,77.81,77.84,77.76,77.8,66900.0,65.9036,65.929,65.8613,65.8952,66900.0
2013-07-09 09:50:00,77.79,77.82,77.71,77.72,72000.0,65.8867,65.9121,65.8189,65.8274,72000.0
2013-07-09 09:55:00,77.72,77.76,77.52,77.65,73100.0,65.8274,65.8613,65.658,65.7681,73100.0
2013-07-09 10:00:00,77.62,77.65,77.33,77.53,58200.0,65.7427,65.7681,65.4971,65.6665,58200.0
2013-07-09 10:05:00,77.52,77.58,77.38,77.48,42100.0,65.658,65.7088,65.5394,65.6241,42100.0
2013-07-09 10:10:00,77.49,77.49,77.32,77.34,48700.0,65.6326,65.6326,65.4886,65.5055,48700.0
2013-07-09 10:15:00,77.35,77.5,77.25,77.39,83500.0,65.514,65.6411,65.4293,65.5479,83500.0
2013-07-09 10:20:00,77.35,77.39,77.26,77.28,48700.0,65.514,65.5479,65.4378,65.4547,48700.0
2013-07-09 10:25:00,77.26,77.35,77.18,77.22,93800.0,65.4378,65.514,65.37,65.4039,93800.0
2013-07-09 10:30:00,77.24,77.42,77.24,77.41,58300.0,65.4208,65.5733,65.4208,65.5648,58300.0
2013-07-09 10:35:00,77.42,77.48,77.34,77.36,39900.0,65.5733,65.6241,65.5055,65.5225,39900.0
2013-07-09 10:40:00,77.35,77.35,77.17,77.23,76800.0,65.514,65.514,65.3616,65.4124,76800.0
2013-07-09 10:45:00,77.23,77.23,77.15,77.15,43500.0,65.4124,65.4124,65.3446,65.3446,43500.0
2013-07-09 10:50:00,77.16,77.25,77.14,77.22,57900.0,65.3531,65.4293,65.3361,65.4039,57900.0
2013-07-09 10:55:00,77.23,77.29,77.22,77.23,25800.0,65.4124,65.4632,65.4039,65.4124,25800.0
2013-07-09 11:00:00,77.24,77.27,77.16,77.16,32100.0,65.4208,65.4463,65.3531,65.3531,32100.0
2013-07-09 11:05:00,77.17,77.22,77.15,77.15,58700.0,65.3616,65.4039,65.3446,65.3446,58700.0
2013-07-09 11:10:00,77.16,77.24,77.16,77.23,35700.0,65.3531,65.4208,65.3531,65.4124,35700.0
2013-07-09 11:15:00,77.23,77.24,77.16,77.18,18100.0,65.4124,65.4208,65.3531,65.37,18100.0
2013-07-09 11:20:00,77.19,77.2,77.12,77.12,20300.0,65.3785,65.387,65.3192,65.3192,20300.0
2013-07-09 11:25:00,77.12,77.13,77.08,77.1,19100.0,65.3192,65.3277,65.2853,65.3023,19100.0
2013-07-09 11:30:00,77.09,77.22,77.08,77.2,63400.0,65.2938,65.4039,65.2853,65.387,63400.0
2013-07-09 11:35:00,77.21,77.33,77.2,77.29,50600.0,65.3954,65.4971,65.387,65.4632,50600.0
2013-07-09 11:40:00,77.28,77.38,77.25,77.38,44900.0,65.4547,65.5394,65.4293,65.5394,44900.0
2013-07-09 11:45:00,77.38,77.46,77.38,77.41,38600.0,65.5394,65.6072,65.5394,65.5648,38600.0
2013-07-09 11:50:00,77.41,77.45,77.38,77.38,40600.0,65.5648,65.5987,65.5394,65.5394,40600.0
2013-07-09 11:55:00,77.38,77.38,77.32,77.34,33100.0,65.5394,65.5394,65.4886,65.5055,33100.0
2013-07-09 12:00:00,77.34,77.39,77.3,77.39,24100.0,65.5055,65.5479,65.4717,65.5479,24100.0
2013-07-09 12:05:00,77.39,77.43,77.38,77.42,13700.0,65.5479,65.5818,65.5394,65.5733,13700.0
2013-07-09 12:10:00,77.43,77.5,77.42,77.5,18100.0,65.5818,65.6411,65.5733,65.6411,18100.0
2013-07-09 12:15:00,77.5,77.51,77.43,77.48,34200.0,65.6411,65.6495,65.5818,65.6241,34200.0
2013-07-09 12:20:00,77.47,77.5,77.46,77.49,13300.0,65.6157,65.6411,65.6072,65.6326,13300.0
2013-07-09 12:25:00,77.47,77.52,77.46,77.5,13700.0,65.6157,65.658,65.6072,65.6411,13700.0
2013-07-09 12:30:00,77.5,77.5,77.44,77.46,37500.0,65.6411,65.6411,65.5902,65.6072,37500.0
2013-07-09 12:35:00,77.47,77.49,77.43,77.47,35300.0,65.6157,65.6326,65.5818,65.6157,35300.0
2013-07-09 12:40:00,77.47,77.51,77.44,77.48,38600.0,65.6157,65.6495,65.5902,65.6241,38600.0
2013-07-09 12:45:00,77.48,77.51,77.43,77.51,28900.0,65.6241,65.6495,65.5818,65.6495,28900.0
2013-07-09 12:50:00,77.52,77.55,77.5,77.5,30500.0,65.658,65.6834,65.6411,65.6411,30500.0
2013-07-09 12:55:00,77.49,77.54,77.47,77.48,32400.0,65.6326,65.6749,65.6157,65.6241,32400.0
2013-07-09 13:00:00,77.48,77.51,77.46,77.5,13800.0,65.6241,65.6495,65.6072,65.6411,13800.0
2013-07-09 13:05:00,77.5,77.53,77.48,77.49,32400.0,65.6411,65.6665,65.6241,65.6326,32400.0
2013-07-09 13:10:00,77.49,77.49,77.43,77.44,13900.0,65.6326,65.6326,65.5818,65.5902,13900.0
2013-07-09 13:15:00,77.43,77.45,77.41,77.43,31200.0,65.5818,65.5987,65.5648,65.5818,31200.0
2013-07-09 13:20:00,77.43,77.44,77.41,77.41,15300.0,65.5818,65.5902,65.5648,65.5648,15300.0
2013-07-09 13:25:00,77.41,77.41,77.26,77.29,43600.0,65.5648,65.5648,65.4378,65.4632,43600.0
2013-07-09 13:30:00,77.29,77.33,77.21,77.28,29100.0,65.4632,65.4971,65.3954,65.4547,29100.0
2013-07-09 13:35:00,77.28,77.34,77.27,77.3,16300.0,65.4547,65.5055,65.4463,65.4717,16300.0
2013-07-09 13:40:00,77.29,77.29,77.25,77.29,15900.0,65.4632,65.4632,65.4293,65.4632,15900.0
2013-07-09 13:45:00,77.3,77.4,77.29,77.35,43700.0,65.4717,65.5564,65.4632,65.514,43700.0
2013-07-09 13:50:00,77.36,77.44,77.36,77.42,17100.0,65.5225,65.5902,65.5225,65.5733,17100.0
2013-07-09 13:55:00,77.42,77.47,77.41,77.47,16700.0,65.5733,65.6157,65.5648,65.6157,16700.0
2013-07-09 14:00:00,77.47,77.52,77.43,77.49,20000.0,65.6157,65.658,65.5818,65.6326,20000.0
2013-07-09 14:05:00,77.49,77.55,77.47,77.54,23300.0,65.6326,65.6834,65.6157,65.6749,23300.0
2013-07-09 14:10:00,77.54,77.55,77.51,77.52,29600.0,65.6749,65.6834,65.6495,65.658,29600.0
2013-07-09 14:15:00,77.51,77.51,77.44,77.45,24300.0,65.6495,65.6495,65.5902,65.5987,24300.0
2013-07-09 14:20:00,77.45,77.5,77.44,77.5,29500.0,65.5987,65.6411,65.5902,65.6411,29500.0
2013-07-09 14:25:00,77.5,77.54,77.5,77.53,26600.0,65.6411,65.6749,65.6411,65.6665,26600.0
2013-07-09 14:30:00,77.53,77.55,77.5,77.52,38900.0,65.6665,65.6834,65.6411,65.658,38900.0
2013-07-09 14:35:00,77.52,77.53,77.45,77.47,19300.0,65.658,65.6665,65.5987,65.6157,19300.0
2013-07-09 14:40:00,77.47,77.53,77.45,77.5,27200.0,65.6157,65.6665,65.5987,65.6411,27200.0
2013-07-09 14:45:00,77.5,77.57,77.48,77.53,31400.0,65.6411,65.7004,65.6241,65.6665,31400.0
2013-07-09 14:50:00,77.54,77.54,77.41,77.49,32400.0,65.6749,65.6749,65.5648,65.6326,32400.0
2013-07-09 14:55:00,77.49,77.53,77.46,77.48,23500.0,65.6326,65.6665,65.6072,65.6241,23500.0
2013-07-09 15:00:00,77.47,77.52,77.4,77.41,41600.0,65.6157,65.658,65.5564,65.5648,41600.0
2013-07-09 15:05:00,77.41,77.45,77.38,77.41,35400.0,65.5648,65.5987,65.5394,65.5648,35400.0
2013-07-09 15:10:00,77.41,77.47,77.41,77.46,39500.0,65.5648,65.6157,65.5648,65.6072,39500.0
2013-07-09 15:15:00,77.46,77.51,77.46,77.49,39200.0,65.6072,65.6495,65.6072,65.6326,39200.0
2013-07-09 15:20:00,77.49,77.52,77.44,77.52,29400.0,65.6326,65.658,65.5902,65.658,29400.0
2013-07-09 15:25:00,77.51,77.54,77.44,77.46,36500.0,65.6495,65.6749,65.5902,65.6072,36500.0
2013-07-09 15:30:00,77.45,77.58,77.45,77.58,57000.0,65.5987,65.7088,65.5987,65.7088,57000.0
2013-07-09 15:35:00,77.59,77.59,77.54,77.58,54800.0,65.7173,65.7173,65.6749,65.7088,54800.0
2013-07-09 15:40:00,77.57,77.6,77.55,77.59,73100.0,65.7004,65.7258,65.6834,65.7173,73100.0
2013-07-09 15:45:00,77.59,77.61,77.53,77.61,94100.0,65.7173,65.7342,65.6665,65.7342,94100.0
2013-07-09 15:50:00,77.61,77.62,77.55,77.59,113600.0,65.7342,65.7427,65.6834,65.7173,113600.0
2013-07-09 15:55:00,77.59,77.68,77.56,77.62,191500.0,65.7173,65.7935,65.6919,65.7427,191500.0
2013-07-10 09:30:00,77.4,77.57,77.29,77.29,89100.0,65.5564,65.7004,65.4632,65.4632,89100.0
2013-07-10 09:35:00,77.28,77.37,77.28,77.33,49900.0,65.4547,65.531,65.4547,65.4971,49900.0
2013-07-10 09:40:00,77.32,77.33,77.17,77.17,62900.0,65.4886,65.4971,65.3616,65.3616,62900.0
2013-07-10 09:45:00,77.17,77.19,77.07,77.1,64900.0,65.3616,65.3785,65.2769,65.3023,64900.0
2013-07-10 09:50:00,77.1,77.11,76.82,76.84,95900.0,65.3023,65.3107,65.0651,65.0821,95900.0
2013-07-10 09:55:00,76.83,76.93,76.8,76.8,38700.0,65.0736,65.1583,65.0482,65.0482,38700.0
2013-07-10 10:00:00,76.8,76.82,76.53,76.57,75900.0,65.0482,65.0651,64.8195,64.8534,75900.0
2013-07-10 10:05:00,76.59,76.74,76.57,76.63,75800.0,64.8703,64.9974,64.8534,64.9042,75800.0
2013-07-10 10:10:00,76.62,76.65,76.5,76.5,41800.0,64.8957,64.9211,64.7941,64.7941,41800.0
2013-07-10 10:15:00,76.51,76.52,76.35,76.35,72400.0,64.8026,64.811,64.667,64.667,72400.0
2013-07-10 10:20:00,76.36,76.55,76.36,76.48,70500.0,64.6755,64.8364,64.6755,64.7771,70500.0
2013-07-10 10:25:00,76.49,76.61,76.44,76.45,88200.0,64.7856,64.8872,64.7433,64.7517,88200.0
2013-07-10 10:30:00,76.45,76.46,76.33,76.33,64700.0,64.7517,64.7602,64.6501,64.6501,64700.0
2013-07-10 10:35:00,76.34,76.39,76.24,76.39,113200.0,64.6586,64.7009,64.5739,64.7009,113200.0
2013-07-10 10:40:00,76.4,76.43,76.3,76.33,46500.0,64.7094,64.7348,64.6247,64.6501,46500.0
2013-07-10 10:45:00,76.31,76.35,76.29,76.32,36100.0,64.6332,64.667,64.6162,64.6416,36100.0
2013-07-10 10:50:00,76.33,76.38,76.33,76.33,84000.0,64.6501,64.6924,64.6501,64.6501,84000.0
2013-07-10 10:55:00,76.34,76.38,76.28,76.29,42500.0,64.6586,64.6924,64.6077,64.6162,42500.0
2013-07-10 11:00:00,76.29,76.31,76.19,76.19,58700.0,64.6162,64.6332,64.5315,64.5315,58700.0
2013-07-10 11:05:00,76.2,76.29,76.2,76.28,69700.0,64.54,64.6162,64.54,64.6077,69700.0
2013-07-10 11:10:00,76.29,76.37,76.24,76.25,88700.0,64.6162,64.684,64.5739,64.5823,88700.0
2013-07-10 11:15:00,76.24,76.25,76.09,76.18,68300.0,64.5739,64.5823,64.4468,64.523,68300.0
2013-07-10 11:20:00,76.18,76.21,76.13,76.16,32500.0,64.523,64.5485,64.4807,64.5061,32500.0
2013-07-10 11:25:00,76.16,76.16,76.1,76.11,38900.0,64.5061,64.5061,64.4553,64.4638,38900.0
2013-07-10 11:30:00,76.11,76.21,76.11,76.19,30700.0,64.4638,64.5485,64.4638,64.5315,30700.0
2013-07-10 11:35:00,76.19,76.25,76.15,76.25,18800.0,64.5315,64.5823,64.4976,64.5823,18800.0
2013-07-10 11:40:00,76.24,76.3,76.23,76.25,35400.0,64.5739,64.6247,64.5654,64.5823,35400.0
2013-07-10 11:45:00,76.26,76.27,76.17,76.17,22100.0,64.5908,64.5993,64.5146,64.5146,22100.0
2013-07-10 11:50:00,76.17,76.18,76.08,76.09,35200.0,64.5146,64.523,64.4383,64.4468,35200.0
2013-07-10 11:55:00,76.09,76.1,76.03,76.05,35100.0,64.4468,64.4553,64.396,64.4129,35100.0
2013-07-10 12:00:00,76.05,76.12,76.04,76.04,26800.0,64.4129,64.4722,64.4045,64.4045,26800.0
2013-07-10 12:05:00,76.05,76.07,76.03,76.05,26300.0,64.4129,64.4299,64.396,64.4129,26300.0
2013-07-10 12:10:00,76.05,76.14,76.04,76.13,20300.0,64.4129,64.4892,64.4045,64.4807,20300.0
2013-07-10 12:15:00,76.13,76.14,76.09,76.09,23600.0,64.4807,64.4892,64.4468,64.4468,23600.0
2013-07-10 12:20:00,76.1,76.11,76.05,76.1,21500.0,64.4553,64.4638,64.4129,64.4553,21500.0
2013-07-10 12:25:00,76.1,76.12,76.07,76.09,18400.0,64.4553,64.4722,64.4299,64.4468,18400.0
2013-07-10 12:30:00,76.08,76.13,76.08,76.11,15100.0,64.4383,64.4807,64.4383,64.4638,15100.0
2013-07-10 12:35:00,76.11,76.13,76.09,76.1,24200.0,64.4638,64.4807,64.4468,64.4553,24200.0
2013-07-10 12:40:00,76.1,76.12,76.06,76.11,32200.0,64.4553,64.4722,64.4214,64.4638,32200.0
2013-07-10 12:45:00,76.11,76.14,76.1,76.1,26100.0,64.4638,64.4892,64.4553,64.4553,26100.0
2013-07-10 12:50:00,76.11,76.15,76.11,76.13,30900.0,64.4638,64.4976,64.4638,64.4807,30900.0
2013-07-10 12:55:00,76.13,76.14,76.07,76.07,24000.0,64.4807,64.4892,64.4299,64.4299,24000.0
2013-07-10 13:00:00,76.07,76.09,76.05,76.08,35100.0,64.4299,64.4468,64.4129,64.4383,35100.0
2013-07-10 13:05:00,76.07,76.09,76.05,76.08,21400.0,64.4299,64.4468,64.4129,64.4383,21400.0
2013-07-10 13:10:00,76.08,76.17,76.07,76.16,27900.0,64.4383,64.5146,64.4299,64.5061,27900.0
2013-07-10 13:15:00,76.16,76.17,76.12,76.14,28800.0,64.5061,64.5146,64.4722,64.4892,28800.0
2013-07-10 13:20:00,76.13,76.14,76.08,76.1,35900.0,64.4807,64.4892,64.4383,64.4553,35900.0
2013-07-10 13:25:00,76.1,76.11,76.08,76.09,19900.0,64.4553,64.4638,64.4383,64.4468,19900.0
2013-07-10 13:30:00,76.11,76.13,76.09,76.13,17600.0,64.4638,64.4807,64.4468,64.4807,17600.0
2013-07-10 13:35:00,76.13,76.13,76.09,76.11,21000.0,64.4807,64.4807,64.4468,64.4638,21000.0
2013-07-10 13:40:00,76.11,76.12,76.05,76.06,38600.0,64.4638,64.4722,64.4129,64.4214,38600.0
2013-07-10 13:45:00,76.06,76.14,76.05,76.14,17200.0,64.4214,64.4892,64.4129,64.4892,17200.0
2013-07-10 13:50:00,76.13,76.19,76.13,76.15,26900.0,64.4807,64.5315,64.4807,64.4976,26900.0
2013-07-10 13:55:00,76.15,76.17,76.14,76.14,22300.0,64.4976,64.5146,64.4892,64.4892,22300.0
2013-07-10 14:00:00,76.14,76.52,76.11,76.4,227900.0,64.4892,64.811,64.4638,64.7094,227900.0
2013-07-10 14:05:00,76.4,76.41,76.19,76.29,123500.0,64.7094,64.7179,64.5315,64.6162,123500.0
2013-07-10 14:10:00,76.28,76.35,76.21,76.34,67500.0,64.6077,64.667,64.5485,64.6586,67500.0
2013-07-10 14:15:00,76.35,76.42,76.31,76.39,51900.0,64.667,64.7263,64.6332,64.7009,51900.0
2013-07-10 14:20:00,76.39,76.41,76.29,76.31,88600.0,64.7009,64.7179,64.6162,64.6332,88600.0
2013-07-10 14:25:00,76.32,76.33,76.21,76.23,48400.0,64.6416,64.6501,64.5485,64.5654,48400.0
2013-07-10 14:30:00,76.23,76.33,76.21,76.28,39500.0,64.5654,64.6501,64.5485,64.6077,39500.0
2013-07-10 14:35:00,76.27,76.29,76.14,76.14,58400.0,64.5993,64.6162,64.4892,64.4892,58400.0
2013-07-10 14:40:00,76.13,76.2,76.11,76.2,89500.0,64.4807,64.54,64.4638,64.54,89500.0
2013-07-10 14:45:00,76.2,76.22,76.04,76.07,93300.0,64.54,64.5569,64.4045,64.4299,93300.0
2013-07-10 14:50:00,76.07,76.11,75.99,75.99,132900.0,64.4299,64.4638,64.3621,64.3621,132900.0
2013-07-10 14:55:00,76.0,76.04,75.94,76.0,80100.0,64.3706,64.4045,64.3198,64.3706,80100.0
2013-07-10 15:00:00,76.0,76.17,75.99,76.12,73200.0,64.3706,64.5146,64.3621,64.4722,73200.0
2013-07-10 15:05:00,76.1,76.14,76.02,76.09,51600.0,64.4553,64.4892,64.3875,64.4468,51600.0
2013-07-10 15:10:00,76.08,76.15,76.04,76.06,76800.0,64.4383,64.4976,64.4045,64.4214,76800.0
2013-07-10 15:15:00,76.06,76.07,76.03,76.06,42500.0,64.4214,64.4299,64.396,64.4214,42500.0
2013-07-10 15:20:00,76.07,76.12,76.04,76.11,58700.0,64.4299,64.4722,64.4045,64.4638,58700.0
2013-07-10 15:25:00,76.11,76.28,76.11,76.21,94100.0,64.4638,64.6077,64.4638,64.5485,94100.0
2013-07-10 15:30:00,76.2,76.22,76.12,76.16,71500.0,64.54,64.5569,64.4722,64.5061,71500.0
2013-07-10 15:35:00,76.15,76.2,76.1,76.19,70200.0,64.4976,64.54,64.4553,64.5315,70200.0
2013-07-10 15:40:00,76.19,76.35,76.19,76.32,63700.0,64.5315,64.667,64.5315,64.6416,63700.0
2013-07-10 15:45:00,76.31,76.35,76.26,76.29,79900.0,64.6332,64.667,64.5908,64.6162,79900.0
2013-07-10 15:50:00,76.3,76.3,76.22,76.28,107800.0,64.6247,64.6247,64.5569,64.6077,107800.0
2013-07-10 15:55:00,76.28,76.35,76.28,76.33,127900.0,64.6077,64.667,64.6077,64.6501,127900.0
2013-07-11 09:30:00,77.54,77.62,77.15,77.21,245100.0,65.6749,65.7427,65.3446,65.3954,245100.0
2013-07-11 09:35:00,77.22,77.36,77.11,77.28,118100.0,65.4039,65.5225,65.3107,65.4547,118100.0
2013-07-11 09:40:00,77.28,77.35,77.15,77.29,115800.0,65.4547,65.514,65.3446,65.4632,115800.0
2013-07-11 09:45:00,77.28,77.33,77.15,77.22,62900.0,65.4547,65.4971,65.3446,65.4039,62900.0
2013-07-11 09:50:00,77.22,77.5,77.21,77.42,86400.0,65.4039,65.6411,65.3954,65.5733,86400.0
2013-07-11 09:55:00,77.44,77.44,77.27,77.28,69700.0,65.5902,65.5902,65.4463,65.4547,69700.0
2013-07-11 10:00:00,77.31,77.34,77.22,77.28,56100.0,65.4801,65.5055,65.4039,65.4547,56100.0
2013-07-11 10:05:00,77.27,77.29,77.19,77.21,61700.0,65.4463,65.4632,65.3785,65.3954,61700.0
2013-07-11 10:10:00,77.21,77.25,77.1,77.15,68600.0,65.3954,65.4293,65.3023,65.3446,68600.0
2013-07-11 10:15:00,77.15,77.22,77.1,77.1,59100.0,65.3446,65.4039,65.3023,65.3023,59100.0
2013-07-11 10:20:00,77.08,77.11,76.86,76.86,88500.0,65.2853,65.3107,65.099,65.099,88500.0
2013-07-11 10:25:00,76.87,76.91,76.74,76.85,97500.0,65.1075,65.1413,64.9974,65.0905,97500.0
2013-07-11 10:30:00,76.87,76.9,76.75,76.76,76000.0,65.1075,65.1329,65.0058,65.0143,76000.0
2013-07-11 10:35:00,76.77,76.79,76.69,76.79,94800.0,65.0228,65.0397,64.955,65.0397,94800.0
2013-07-11 10:40:00,76.81,76.96,76.74,76.89,78000.0,65.0566,65.1837,64.9974,65.1244,78000.0
2013-07-11 10:45:00,76.89,76.91,76.76,76.86,107000.0,65.1244,65.1413,65.0143,65.099,107000.0
2013-07-11 10:50:00,76.87,76.95,76.87,76.92,92800.0,65.1075,65.1752,65.1075,65.1498,92800.0
2013-07-11 10:55:00,76.91,76.94,76.81,76.81,67800.0,65.1413,65.1668,65.0566,65.0566,67800.0
2013-07-11 11:00:00,76.82,76.87,76.77,76.77,75700.0,65.0651,65.1075,65.0228,65.0228,75700.0
2013-07-11 11:05:00,76.78,76.89,76.72,76.88,66800.0,65.0312,65.1244,64.9804,65.1159,66800.0
2013-07-11 11:10:00,76.89,76.9,76.83,76.86,61300.0,65.1244,65.1329,65.0736,65.099,61300.0
2013-07-11 11:15:00,76.87,76.9,76.75,76.78,54000.0,65.1075,65.1329,65.0058,65.0312,54000.0
2013-07-11 11:20:00,76.78,76.84,76.74,76.81,37200.0,65.0312,65.0821,64.9974,65.0566,37200.0
2013-07-11 11:25:00,76.83,76.83,76.75,76.81,33500.0,65.0736,65.0736,65.0058,65.0566,33500.0
2013-07-11 11:30:00,76.82,76.89,76.81,76.84,45700.0,65.0651,65.1244,65.0566,65.0821,45700.0
2013-07-11 11:35:00,76.85,76.87,76.8,76.81,31100.0,65.0905,65.1075,65.0482,65.0566,31100.0
2013-07-11 11:40:00,76.81,76.88,76.76,76.84,49000.0,65.0566,65.1159,65.0143,65.0821,49000.0
2013-07-11 11:45:00,76.85,76.88,76.83,76.87,41700.0,65.0905,65.1159,65.0736,65.1075,41700.0
2013-07-11 11:50:00,76.86,76.89,76.79,76.89,57600.0,65.099,65.1244,65.0397,65.1244,57600.0
2013-07-11 11:55:00,76.89,76.89,76.8,76.83,57600.0,65.1244,65.1244,65.0482,65.0736,57600.0
2013-07-11 12:00:00,76.83,76.83,76.7,76.71,30800.0,65.0736,65.0736,64.9635,64.9719,30800.0
2013-07-11 12:05:00,76.71,76.71,76.63,76.63,26600.0,64.9719,64.9719,64.9042,64.9042,26600.0
2013-07-11 12:10:00,76.63,76.64,76.56,76.56,24300.0,64.9042,64.9127,64.8449,64.8449,24300.0
2013-07-11 12:15:00,76.56,76.72,76.56,76.7,38600.0,64.8449,64.9804,64.8449,64.9635,38600.0
2013-07-11 12:20:00,76.71,76.75,76.65,76.74,32200.0,64.9719,65.0058,64.9211,64.9974,32200.0
2013-07-11 12:25:00,76.75,76.76,76.68,76.68,31200.0,65.0058,65.0143,64.9465,64.9465,31200.0
2013-07-11 12:30:00,76.67,76.67,76.58,76.65,39600.0,64.9381,64.9381,64.8618,64.9211,39600.0
2013-07-11 12:35:00,76.66,76.66,76.59,76.62,34200.0,64.9296,64.9296,64.8703,64.8957,34200.0
2013-07-11 12:40:00,76.63,76.65,76.6,76.62,36100.0,64.9042,64.9211,64.8788,64.8957,36100.0
2013-07-11 12:45:00,76.62,76.75,76.62,76.69,41400.0,64.8957,65.0058,64.8957,64.955,41400.0
2013-07-11 12:50:00,76.69,76.76,76.68,76.76,26000.0,64.955,65.0143,64.9465,65.0143,26000.0
2013-07-11 12:55:00,76.75,76.77,76.71,76.77,30300.0,65.0058,65.0228,64.9719,65.0228,30300.0
2013-07-11 13:00:00,76.76,76.87,76.76,76.85,33700.0,65.0143,65.1075,65.0143,65.0905,33700.0
2013-07-11 13:05:00,76.86,76.86,76.79,76.79,22500.0,65.099,65.099,65.0397,65.0397,22500.0
2013-07-11 13:10:00,76.79,76.85,76.77,76.77,27600.0,65.0397,65.0905,65.0228,65.0228,27600.0
2013-07-11 13:15:00,76.77,76.81,76.76,76.77,21900.0,65.0228,65.0566,65.0143,65.0228,21900.0
2013-07-11 13:20:00,76.77,76.83,76.76,76.83,25600.0,65.0228,65.0736,65.0143,65.0736,25600.0
2013-07-11 13:25:00,76.83,76.83,76.77,76.81,34200.0,65.0736,65.0736,65.0228,65.0566,34200.0
2013-07-11 13:30:00,76.8,76.83,76.78,76.83,29900.0,65.0482,65.0736,65.0312,65.0736,29900.0
2013-07-11 13:35:00,76.82,76.83,76.78,76.83,31800.0,65.0651,65.0736,65.0312,65.0736,31800.0
2013-07-11 13:40:00,76.84,76.87,76.78,76.8,47300.0,65.0821,65.1075,65.0312,65.0482,47300.0
2013-07-11 13:45:00,76.8,76.85,76.78,76.81,48400.0,65.0482,65.0905,65.0312,65.0566,48400.0
2013-07-11 13:50:00,76.8,76.81,76.78,76.79,33600.0,65.0482,65.0566,65.0312,65.0397,33600.0
2013-07-11 13:55:00,76.79,76.83,76.77,76.82,46800.0,65.0397,65.0736,65.0228,65.0651,46800.0
2013-07-11 14:00:00,76.81,76.83,76.77,76.81,41400.0,65.0566,65.0736,65.0228,65.0566,41400.0
2013-07-11 14:05:00,76.8,76.83,76.78,76.79,34900.0,65.0482,65.0736,65.0312,65.0397,34900.0
2013-07-11 14:10:00,76.79,76.83,76.78,76.78,40800.0,65.0397,65.0736,65.0312,65.0312,40800.0
2013-07-11 14:15:00,76.78,76.84,76.78,76.8,67800.0,65.0312,65.0821,65.0312,65.0482,67800.0
2013-07-11 14:20:00,76.8,76.86,76.78,76.84,48500.0,65.0482,65.099,65.0312,65.0821,48500.0
2013-07-11 14:25:00,76.86,77.05,76.86,77.03,117900.0,65.099,65.2599,65.099,65.243,117900.0
2013-07-11 14:30:00,77.04,77.11,77.03,77.09,124600.0,65.2515,65.3107,65.243,65.2938,124600.0
2013-07-11 14:35:00,77.08,77.08,76.98,76.98,45400.0,65.2853,65.2853,65.2006,65.2006,45400.0
2013-07-11 14:40:00,76.98,76.99,76.92,76.98,48800.0,65.2006,65.2091,65.1498,65.2006,48800.0
2013-07-11 14:45:00,76.98,76.99,76.94,76.95,53500.0,65.2006,65.2091,65.1668,65.1752,53500.0
2013-07-11 14:50:00,76.94,76.98,76.92,76.92,47000.0,65.1668,65.2006,65.1498,65.1498,47000.0
2013-07-11 14:55:00,76.92,76.96,76.85,76.96,33500.0,65.1498,65.1837,65.0905,65.1837,33500.0
2013-07-11 15:00:00,76.95,76.98,76.89,76.92,45300.0,65.1752,65.2006,65.1244,65.1498,45300.0
2013-07-11 15:05:00,76.91,76.93,76.82,76.85,48300.0,65.1413,65.1583,65.0651,65.0905,48300.0
2013-07-11 15:10:00,76.85,76.91,76.84,76.87,30900.0,65.0905,65.1413,65.0821,65.1075,30900.0
2013-07-11 15:15:00,76.87,76.9,76.83,76.89,43700.0,65.1075,65.1329,65.0736,65.1244,43700.0
2013-07-11 15:20:00,76.88,76.98,76.88,76.98,46800.0,65.1159,65.2006,65.1159,65.2006,46800.0
2013-07-11 15:25:00,76.97,76.98,76.93,76.93,46300.0,65.1922,65.2006,65.1583,65.1583,46300.0
2013-07-11 15:30:00,76.93,76.97,76.88,76.96,68100.0,65.1583,65.1922,65.1159,65.1837,68100.0
2013-07-11 15:35:00,76.97,77.03,76.97,77.03,67000.0,65.1922,65.243,65.1922,65.243,67000.0
2013-07-11 15:40:00,77.03,77.06,76.97,77.01,87200.0,65.243,65.2684,65.1922,65.226,87200.0
2013-07-11 15:45:00,77.02,77.07,76.99,77.02,157100.0,65.2345,65.2769,65.2091,65.2345,157100.0
2013-07-11 15:50:00,77.03,77.08,77.02,77.06,187500.0,65.243,65.2853,65.2345,65.2684,187500.0
2013-07-11 15:55:00,77.06,77.13,76.98,77.01,428300.0,65.2684,65.3277,65.2006,65.226,428300.0
2013-07-12 09:30:00,77.33,77.78,77.33,77.58,172400.0,65.4971,65.8782,65.4971,65.7088,172400.0
2013-07-12 09:35:00,77.56,77.56,77.46,77.48,54900.0,65.6919,65.6919,65.6072,65.6241,54900.0
2013-07-12 09:40:00,77.46,77.7,77.46,77.7,56300.0,65.6072,65.8105,65.6072,65.8105,56300.0
2013-07-12 09:45:00,77.7,77.83,77.66,77.79,113000.0,65.8105,65.9206,65.7766,65.8867,113000.0
2013-07-12 09:50:00,77.8,77.85,77.71,77.72,89500.0,65.8952,65.9375,65.8189,65.8274,89500.0
2013-07-12 09:55:00,77.71,77.74,77.64,77.73,57900.0,65.8189,65.8443,65.7596,65.8359,57900.0
2013-07-12 10:00:00,77.73,77.76,77.61,77.68,57100.0,65.8359,65.8613,65.7342,65.7935,57100.0
2013-07-12 10:05:00,77.67,77.72,77.59,77.6,47800.0,65.785,65.8274,65.7173,65.7258,47800.0
2013-07-12 10:10:00,77.59,77.65,77.52,77.57,74100.0,65.7173,65.7681,65.658,65.7004,74100.0
2013-07-12 10:15:00,77.57,77.66,77.56,77.65,62000.0,65.7004,65.7766,65.6919,65.7681,62000.0
2013-07-12 10:20:00,77.66,77.72,77.6,77.7,47200.0,65.7766,65.8274,65.7258,65.8105,47200.0
2013-07-12 10:25:00,77.7,77.72,77.6,77.61,35700.0,65.8105,65.8274,65.7258,65.7342,35700.0
2013-07-12 10:30:00,77.63,77.67,77.6,77.65,40100.0,65.7512,65.785,65.7258,65.7681,40100.0
2013-07-12 10:35:00,77.65,77.69,77.62,77.66,36800.0,65.7681,65.802,65.7427,65.7766,36800.0
2013-07-12 10:40:00,77.67,77.79,77.63,77.77,39300.0,65.785,65.8867,65.7512,65.8697,39300.0
2013-07-12 10:45:00,77.77,77.79,77.68,77.7,38400.0,65.8697,65.8867,65.7935,65.8105,38400.0
2013-07-12 10:50:00,77.68,77.7,77.61,77.63,54600.0,65.7935,65.8105,65.7342,65.7512,54600.0
2013-07-12 10:55:00,77.63,77.67,77.6,77.62,34300.0,65.7512,65.785,65.7258,65.7427,34300.0
2013-07-12 11:00:00,77.62,77.64,77.54,77.55,46900.0,65.7427,65.7596,65.6749,65.6834,46900.0
2013-07-12 11:05:00,77.54,77.55,77.49,77.52,35400.0,65.6749,65.6834,65.6326,65.658,35400.0
2013-07-12 11:10:00,77.51,77.52,77.42,77.43,47700.0,65.6495,65.658,65.5733,65.5818,47700.0
2013-07-12 11:15:00,77.44,77.46,77.37,77.46,45000.0,65.5902,65.6072,65.531,65.6072,45000.0
2013-07-12 11:20:00,77.45,77.48,77.43,77.46,33100.0,65.5987,65.6241,65.5818,65.6072,33100.0
2013-07-12 11:25:00,77.45,77.49,77.38,77.4,77100.0,65.5987,65.6326,65.5394,65.5564,77100.0
2013-07-12 11:30:00,77.41,77.55,77.4,77.49,34500.0,65.5648,65.6834,65.5564,65.6326,34500.0
2013-07-12 11:35:00,77.49,77.49,77.39,77.4,27600.0,65.6326,65.6326,65.5479,65.5564,27600.0
2013-07-12 11:40:00,77.4,77.42,77.34,77.35,23500.0,65.5564,65.5733,65.5055,65.514,23500.0
2013-07-12 11:45:00,77.34,77.38,77.29,77.36,28600.0,65.5055,65.5394,65.4632,65.5225,28600.0
2013-07-12 11:50:00,77.38,77.38,77.3,77.35,28500.0,65.5394,65.5394,65.4717,65.514,28500.0
2013-07-12 11:55:00,77.35,77.37,77.33,77.36,24300.0,65.514,65.531,65.4971,65.5225,24300.0
2013-07-12 12:00:00,77.36,77.43,77.36,77.43,17700.0,65.5225,65.5818,65.5225,65.5818,17700.0
2013-07-12 12:05:00,77.44,77.5,77.43,77.5,20000.0,65.5902,65.6411,65.5818,65.6411,20000.0
2013-07-12 12:10:00,77.5,77.52,77.44,77.48,15900.0,65.6411,65.658,65.5902,65.6241,15900.0
2013-07-12 12:15:00,77.47,77.55,77.45,77.53,24200.0,65.6157,65.6834,65.5987,65.6665,24200.0
2013-07-12 12:20:00,77.52,77.68,77.48,77.68,62800.0,65.658,65.7935,65.6241,65.7935,62800.0
2013-07-12 12:25:00,77.67,77.85,77.66,77.84,57000.0,65.785,65.9375,65.7766,65.929,57000.0
2013-07-12 12:30:00,77.84,77.84,77.73,77.77,34400.0,65.929,65.929,65.8359,65.8697,34400.0
2013-07-12 12:35:00,77.77,77.83,77.76,77.78,120700.0,65.8697,65.9206,65.8613,65.8782,120700.0
2013-07-12 12:40:00,77.78,77.93,77.78,77.9,111600.0,65.8782,66.0053,65.8782,65.9799,111600.0
2013-07-12 12:45:00,77.9,77.92,77.86,77.88,43800.0,65.9799,65.9968,65.946,65.9629,43800.0
2013-07-12 12:50:00,77.87,77.91,77.83,77.88,37900.0,65.9544,65.9883,65.9206,65.9629,37900.0
2013-07-12 12:55:00,77.89,78.01,77.88,78.01,86200.0,65.9714,66.073,65.9629,66.073,86200.0
2013-07-12 13:00:00,78.0,78.03,77.88,77.93,81200.0,66.0646,66.09,65.9629,66.0053,81200.0
2013-07-12 13:05:00,77.92,78.0,77.88,77.99,40800.0,65.9968,66.0646,65.9629,66.0561,40800.0
2013-07-12 13:10:00,77.99,78.04,77.98,77.98,39600.0,66.0561,66.0984,66.0476,66.0476,39600.0
2013-07-12 13:15:00,77.98,78.15,77.98,78.06,77800.0,66.0476,66.1916,66.0476,66.1154,77800.0
2013-07-12 13:20:00,78.07,78.11,78.05,78.1,53900.0,66.1238,66.1577,66.1069,66.1493,53900.0
2013-07-12 13:25:00,78.11,78.11,78.04,78.11,37000.0,66.1577,66.1577,66.0984,66.1577,37000.0
2013-07-12 13:30:00,78.11,78.13,78.07,78.11,25000.0,66.1577,66.1747,66.1238,66.1577,25000.0
2013-07-12 13:35:00,78.11,78.12,78.06,78.07,20500.0,66.1577,66.1662,66.1154,66.1238,20500.0
2013-07-12 13:40:00,78.08,78.18,78.06,78.17,47100.0,66.1323,66.217,66.1154,66.2085,47100.0
2013-07-12 13:45:00,78.17,78.18,78.15,78.18,28300.0,66.2085,66.217,66.1916,66.217,28300.0
2013-07-12 13:50:00,78.17,78.19,78.11,78.14,37800.0,66.2085,66.2255,66.1577,66.1831,37800.0
2013-07-12 13:55:00,78.13,78.18,78.13,78.16,41000.0,66.1747,66.217,66.1747,66.2001,41000.0
2013-07-12 14:00:00,78.17,78.19,78.11,78.11,39500.0,66.2085,66.2255,66.1577,66.1577,39500.0
2013-07-12 14:05:00,78.11,78.12,77.99,77.99,35100.0,66.1577,66.1662,66.0561,66.0561,35100.0
2013-07-12 14:10:00,78.0,78.0,77.84,77.86,39400.0,66.0646,66.0646,65.929,65.946,39400.0
2013-07-12 14:15:00,77.87,77.94,77.84,77.85,42200.0,65.9544,66.0137,65.929,65.9375,42200.0
2013-07-12 14:20:00,77.84,77.95,77.81,77.95,32400.0,65.929,66.0222,65.9036,66.0222,32400.0
2013-07-12 14:25:00,77.95,77.97,77.88,77.95,30700.0,66.0222,66.0391,65.9629,66.0222,30700.0
2013-07-12 14:30:00,77.95,77.99,77.89,77.89,26400.0,66.0222,66.0561,65.9714,65.9714,26400.0
2013-07-12 14:35:00,77.89,77.94,77.85,77.89,23400.0,65.9714,66.0137,65.9375,65.9714,23400.0
2013-07-12 14:40:00,77.89,77.92,77.87,77.9,27700.0,65.9714,65.9968,65.9544,65.9799,27700.0
2013-07-12 14:45:00,77.9,77.91,77.86,77.89,25300.0,65.9799,65.9883,65.946,65.9714,25300.0
2013-07-12 14:50:00,77.9,77.94,77.86,77.94,26200.0,65.9799,66.0137,65.946,66.0137,26200.0
2013-07-12 14:55:00,77.94,77.94,77.88,77.92,25900.0,66.0137,66.0137,65.9629,65.9968,25900.0
2013-07-12 15:00:00,77.92,77.93,77.84,77.89,34100.0,65.9968,66.0053,65.929,65.9714,34100.0
2013-07-12 15:05:00,77.88,78.01,77.87,77.96,91300.0,65.9629,66.073,65.9544,66.0307,91300.0
2013-07-12 15:10:00,77.96,78.01,77.95,77.99,35900.0,66.0307,66.073,66.0222,66.0561,35900.0
2013-07-12 15:15:00,78.0,78.1,78.0,78.1,55900.0,66.0646,66.1493,66.0646,66.1493,55900.0
2013-07-12 15:20:00,78.11,78.11,78.02,78.06,55200.0,66.1577,66.1577,66.0815,66.1154,55200.0
2013-07-12 15:25:00,78.06,78.11,78.05,78.1,52000.0,66.1154,66.1577,66.1069,66.1493,52000.0
2013-07-12 15:30:00,78.1,78.16,78.09,78.15,59700.0,66.1493,66.2001,66.1408,66.1916,59700.0
2013-07-12 15:35:00,78.15,78.2,78.13,78.18,103000.0,66.1916,66.2339,66.1747,66.217,103000.0
2013-07-12 15:40:00,78.19,78.28,78.17,78.22,101800.0,66.2255,66.3017,66.2085,66.2509,101800.0
2013-07-12 15:45:00,78.23,78.45,78.23,78.35,195300.0,66.2594,66.4457,66.2594,66.361,195300.0
2013-07-12 15:50:00,78.35,78.39,78.29,78.35,233000.0,66.361,66.3949,66.3102,66.361,233000.0
2013-07-12 15:55:00,78.36,78.41,78.29,78.32,295600.0,66.3695,66.4118,66.3102,66.3356,295600.0
2013-07-15 09:30:00,78.61,78.63,78.42,78.55,231500.0,66.5812,66.5982,66.4203,66.5304,231500.0
2013-07-15 09:35:00,78.56,78.61,78.43,78.44,85200.0,66.5389,66.5812,66.4288,66.4372,85200.0
2013-07-15 09:40:00,78.45,78.57,78.41,78.54,46300.0,66.4457,66.5473,66.4118,66.5219,46300.0
2013-07-15 09:45:00,78.54,78.62,78.47,78.47,60400.0,66.5219,66.5897,66.4626,66.4626,60400.0
2013-07-15 09:50:00,78.48,78.48,78.31,78.39,38500.0,66.4711,66.4711,66.3271,66.3949,38500.0
2013-07-15 09:55:00,78.39,78.46,78.3,78.35,40900.0,66.3949,66.4542,66.3186,66.361,40900.0
2013-07-15 10:00:00,78.37,78.43,78.09,78.15,65800.0,66.3779,66.4288,66.1408,66.1916,65800.0
2013-07-15 10:05:00,78.15,78.29,78.12,78.19,50600.0,66.1916,66.3102,66.1662,66.2255,50600.0
2013-07-15 10:10:00,78.19,78.22,78.16,78.19,42600.0,66.2255,66.2509,66.2001,66.2255,42600.0
2013-07-15 10:15:00,78.18,78.19,78.0,78.02,42000.0,66.217,66.2255,66.0646,66.0815,42000.0
2013-07-15 10:20:00,78.02,78.03,77.84,77.9,60300.0,66.0815,66.09,65.929,65.9799,60300.0
2013-07-15 10:25:00,77.9,77.93,77.8,77.87,47700.0,65.9799,66.0053,65.8952,65.9544,47700.0
2013-07-15 10:30:00,77.87,77.87,77.65,77.79,81400.0,65.9544,65.9544,65.7681,65.8867,81400.0
2013-07-15 10:35:00,77.79,77.86,77.76,77.84,47400.0,65.8867,65.946,65.8613,65.929,47400.0
2013-07-15 10:40:00,77.83,77.84,77.71,77.72,40600.0,65.9206,65.929,65.8189,65.8274,40600.0
2013-07-15 10:45:00,77.72,77.75,77.59,77.75,85900.0,65.8274,65.8528,65.7173,65.8528,85900.0
2013-07-15 10:50:00,77.75,77.77,77.64,77.64,26100.0,65.8528,65.8697,65.7596,65.7596,26100.0
2013-07-15 10:55:00,77.64,77.71,77.62,77.64,47500.0,65.7596,65.8189,65.7427,65.7596,47500.0
2013-07-15 11:00:00,77.64,77.66,77.62,77.65,42500.0,65.7596,65.7766,65.7427,65.7681,42500.0
2013-07-15 11:05:00,77.64,77.65,77.54,77.57,33400.0,65.7596,65.7681,65.6749,65.7004,33400.0
2013-07-15 11:10:00,77.57,77.65,77.57,77.63,32400.0,65.7004,65.7681,65.7004,65.7512,32400.0
2013-07-15 11:15:00,77.63,77.63,77.5,77.53,39100.0,65.7512,65.7512,65.6411,65.6665,39100.0
2013-07-15 11:20:00,77.52,77.58,77.5,77.53,25900.0,65.658,65.7088,65.6411,65.6665,25900.0
2013-07-15 11:25:00,77.53,77.61,77.51,77.61,23200.0,65.6665,65.7342,65.6495,65.7342,23200.0
2013-07-15 11:30:00,77.61,77.7,77.59,77.7,45100.0,65.7342,65.8105,65.7173,65.8105,45100.0
2013-07-15 11:35:00,77.7,77.75,77.68,77.75,31900.0,65.8105,65.8528,65.7935,65.8528,31900.0
2013-07-15 11:40:00,77.75,77.79,77.73,77.77,36500.0,65.8528,65.8867,65.8359,65.8697,36500.0
2013-07-15 11:45:00,77.78,77.8,77.73,77.75,29800.0,65.8782,65.8952,65.8359,65.8528,29800.0
2013-07-15 11:50:00,77.74,77.8,77.7,77.8,24800.0,65.8443,65.8952,65.8105,65.8952,24800.0
2013-07-15 11:55:00,77.81,77.85,77.78,77.85,26300.0,65.9036,65.9375,65.8782,65.9375,26300.0
2013-07-15 12:00:00,77.85,77.9,77.84,77.9,29400.0,65.9375,65.9799,65.929,65.9799,29400.0
2013-07-15 12:05:00,77.91,77.95,77.89,77.94,24900.0,65.9883,66.0222,65.9714,66.0137,24900.0
2013-07-15 12:10:00,77.94,77.94,77.82,77.85,44900.0,66.0137,66.0137,65.9121,65.9375,44900.0
2013-07-15 12:15:00,77.85,77.88,77.83,77.87,26400.0,65.9375,65.9629,65.9206,65.9544,26400.0
2013-07-15 12:20:00,77.87,77.94,77.87,77.92,24700.0,65.9544,66.0137,65.9544,65.9968,24700.0
2013-07-15 12:25:00,77.91,77.95,77.86,77.94,32700.0,65.9883,66.0222,65.946,66.0137,32700.0
2013-07-15 12:30:00,77.94,77.98,77.86,77.86,30800.0,66.0137,66.0476,65.946,65.946,30800.0
2013-07-15 12:35:00,77.86,77.93,77.86,77.92,40300.0,65.946,66.0053,65.946,65.9968,40300.0
2013-07-15 12:40:00,77.9,77.95,77.86,77.95,26200.0,65.9799,66.0222,65.946,66.0222,26200.0
2013-07-15 12:45:00,77.95,77.95,77.9,77.91,41300.0,66.0222,66.0222,65.9799,65.9883,41300.0
2013-07-15 12:50:00,77.92,77.94,77.86,77.93,37900.0,65.9968,66.0137,65.946,66.0053,37900.0
2013-07-15 12:55:00,77.94,77.94,77.89,77.89,25700.0,66.0137,66.0137,65.9714,65.9714,25700.0
2013-07-15 13:00:00,77.89,77.95,77.87,77.95,29100.0,65.9714,66.0222,65.9544,66.0222,29100.0
2013-07-15 13:05:00,77.96,78.03,77.93,78.03,42700.0,66.0307,66.09,66.0053,66.09,42700.0
2013-07-15 13:10:00,78.04,78.1,78.02,78.09,30000.0,66.0984,66.1493,66.0815,66.1408,30000.0
2013-07-15 13:15:00,78.1,78.13,78.07,78.1,80800.0,66.1493,66.1747,66.1238,66.1493,80800.0
2013-07-15 13:20:00,78.1,78.13,78.02,78.02,26900.0,66.1493,66.1747,66.0815,66.0815,26900.0
2013-07-15 13:25:00,78.02,78.07,78.02,78.03,26300.0,66.0815,66.1238,66.0815,66.09,26300.0
2013-07-15 13:30:00,78.04,78.05,78.0,78.02,27000.0,66.0984,66.1069,66.0646,66.0815,27000.0
2013-07-15 13:35:00,78.03,78.05,78.0,78.05,30600.0,66.09,66.1069,66.0646,66.1069,30600.0
2013-07-15 13:40:00,78.05,78.09,78.03,78.04,19200.0,66.1069,66.1408,66.09,66.0984,19200.0
2013-07-15 13:45:00,78.05,78.09,78.02,78.08,31500.0,66.1069,66.1408,66.0815,66.1323,31500.0
2013-07-15 13:50:00,78.09,78.13,78.03,78.13,62300.0,66.1408,66.1747,66.09,66.1747,62300.0
2013-07-15 13:55:00,78.11,78.19,78.11,78.16,51300.0,66.1577,66.2255,66.1577,66.2001,51300.0
2013-07-15 14:00:00,78.17,78.24,78.16,78.19,49000.0,66.2085,66.2678,66.2001,66.2255,49000.0
2013-07-15 14:05:00,78.18,78.19,78.12,78.18,45400.0,66.217,66.2255,66.1662,66.217,45400.0
2013-07-15 14:10:00,78.18,78.2,78.13,78.15,59100.0,66.217,66.2339,66.1747,66.1916,59100.0
2013-07-15 14:15:00,78.15,78.16,78.07,78.08,65200.0,66.1916,66.2001,66.1238,66.1323,65200.0
2013-07-15 14:20:00,78.08,78.08,77.98,77.98,63800.0,66.1323,66.1323,66.0476,66.0476,63800.0
2013-07-15 14:25:00,77.98,77.99,77.96,77.99,38000.0,66.0476,66.0561,66.0307,66.0561,38000.0
2013-07-15 14:30:00,77.98,77.98,77.94,77.95,27600.0,66.0476,66.0476,66.0137,66.0222,27600.0
2013-07-15 14:35:00,77.94,78.0,77.94,77.96,23700.0,66.0137,66.0646,66.0137,66.0307,23700.0
2013-07-15 14:40:00,77.97,78.05,77.96,78.04,51500.0,66.0391,66.1069,66.0307,66.0984,51500.0
2013-07-15 14:45:00,78.05,78.08,78.01,78.03,35400.0,66.1069,66.1323,66.073,66.09,35400.0
2013-07-15 14:50:00,78.03,78.03,77.98,77.98,27000.0,66.09,66.09,66.0476,66.0476,27000.0
2013-07-15 14:55:00,77.98,78.04,77.97,78.01,45500.0,66.0476,66.0984,66.0391,66.073,45500.0
2013-07-15 15:00:00,78.0,78.03,77.97,78.02,45100.0,66.0646,66.09,66.0391,66.0815,45100.0
2013-07-15 15:05:00,78.03,78.04,77.97,78.01,33400.0,66.09,66.0984,66.0391,66.073,33400.0
2013-07-15 15:10:00,78.01,78.04,78.0,78.02,43900.0,66.073,66.0984,66.0646,66.0815,43900.0
2013-07-15 15:15:00,78.02,78.06,78.02,78.06,71700.0,66.0815,66.1154,66.0815,66.1154,71700.0
2013-07-15 15:20:00,78.06,78.06,77.92,77.93,71600.0,66.1154,66.1154,65.9968,66.0053,71600.0
2013-07-15 15:25:00,77.95,77.99,77.94,77.94,57000.0,66.0222,66.0561,66.0137,66.0137,57000.0
2013-07-15 15:30:00,77.94,78.0,77.92,77.93,63200.0,66.0137,66.0646,65.9968,66.0053,63200.0
2013-07-15 15:35:00,77.93,78.01,77.91,77.91,60300.0,66.0053,66.073,65.9883,65.9883,60300.0
2013-07-15 15:40:00,77.91,77.96,77.9,77.95,69900.0,65.9883,66.0307,65.9799,66.0222,69900.0
2013-07-15 15:45:00,77.95,77.97,77.89,77.91,103900.0,66.0222,66.0391,65.9714,65.9883,103900.0
2013-07-15 15:50:00,77.91,77.92,77.85,77.87,99700.0,65.9883,65.9968,65.9375,65.9544,99700.0
2013-07-15 15:55:00,77.87,77.88,77.8,77.86,179600.0,65.9544,65.9629,65.8952,65.946,179600.0
2013-07-16 09:30:00,78.09,78.27,77.91,78.1,121500.0,66.1408,66.2932,65.9883,66.1493,121500.0
2013-07-16 09:35:00,78.1,78.21,77.98,78.0,100100.0,66.1493,66.2424,66.0476,66.0646,100100.0
2013-07-16 09:40:00,78.0,78.09,78.0,78.08,34100.0,66.0646,66.1408,66.0646,66.1323,34100.0
2013-07-16 09:45:00,78.08,78.11,78.02,78.06,50900.0,66.1323,66.1577,66.0815,66.1154,50900.0
2013-07-16 09:50:00,78.06,78.26,78.06,78.26,31300.0,66.1154,66.2848,66.1154,66.2848,31300.0
2013-07-16 09:55:00,78.25,78.25,78.11,78.18,29800.0,66.2763,66.2763,66.1577,66.217,29800.0
2013-07-16 10:00:00,78.18,78.25,78.15,78.16,47100.0,66.217,66.2763,66.1916,66.2001,47100.0
2013-07-16 10:05:00,78.15,78.19,78.13,78.18,46600.0,66.1916,66.2255,66.1747,66.217,46600.0
2013-07-16 10:10:00,78.19,78.27,78.18,78.22,47900.0,66.2255,66.2932,66.217,66.2509,47900.0
2013-07-16 10:15:00,78.22,78.26,78.2,78.22,50400.0,66.2509,66.2848,66.2339,66.2509,50400.0
2013-07-16 10:20:00,78.22,78.23,78.13,78.19,30400.0,66.2509,66.2594,66.1747,66.2255,30400.0
2013-07-16 10:25:00,78.19,78.2,78.12,78.14,106600.0,66.2255,66.2339,66.1662,66.1831,106600.0
2013-07-16 10:30:00,78.14,78.27,78.12,78.27,57000.0,66.1831,66.2932,66.1662,66.2932,57000.0
2013-07-16 10:35:00,78.28,78.34,78.25,78.25,102100.0,66.3017,66.3525,66.2763,66.2763,102100.0
2013-07-16 10:40:00,78.25,78.28,78.2,78.24,51400.0,66.2763,66.3017,66.2339,66.2678,51400.0
2013-07-16 10:45:00,78.23,78.24,78.19,78.2,59000.0,66.2594,66.2678,66.2255,66.2339,59000.0
2013-07-16 10:50:00,78.22,78.24,78.13,78.13,41200.0,66.2509,66.2678,66.1747,66.1747,41200.0
2013-07-16 10:55:00,78.14,78.16,78.04,78.06,118700.0,66.1831,66.2001,66.0984,66.1154,118700.0
2013-07-16 11:00:00,78.05,78.09,78.02,78.09,39300.0,66.1069,66.1408,66.0815,66.1408,39300.0
2013-07-16 11:05:00,78.08,78.1,78.03,78.09,71700.0,66.1323,66.1493,66.09,66.1408,71700.0
2013-07-16 11:10:00,78.09,78.1,78.04,78.06,41100.0,66.1408,66.1493,66.0984,66.1154,41100.0
2013-07-16 11:15:00,78.06,78.1,78.04,78.09,41600.0,66.1154,66.1493,66.0984,66.1408,41600.0
2013-07-16 11:20:00,78.08,78.08,77.85,77.85,84100.0,66.1323,66.1323,65.9375,65.9375,84100.0
2013-07-16 11:25:00,77.85,77.93,77.78,77.91,107700.0,65.9375,66.0053,65.8782,65.9883,107700.0
2013-07-16 11:30:00,77.91,77.91,77.78,77.78,94500.0,65.9883,65.9883,65.8782,65.8782,94500.0
2013-07-16 11:35:00,77.78,77.88,77.76,77.85,48000.0,65.8782,65.9629,65.8613,65.9375,48000.0
2013-07-16 11:40:00,77.85,77.87,77.79,77.82,62100.0,65.9375,65.9544,65.8867,65.9121,62100.0
2013-07-16 11:45:00,77.82,77.86,77.77,77.78,64300.0,65.9121,65.946,65.8697,65.8782,64300.0
2013-07-16 11:50:00,77.78,77.86,77.75,77.86,25800.0,65.8782,65.946,65.8528,65.946,25800.0
2013-07-16 11:55:00,77.87,77.88,77.77,77.83,47000.0,65.9544,65.9629,65.8697,65.9206,47000.0
2013-07-16 12:00:00,77.84,77.94,77.83,77.94,22700.0,65.929,66.0137,65.9206,66.0137,22700.0
2013-07-16 12:05:00,77.94,78.02,77.94,78.02,25300.0,66.0137,66.0815,66.0137,66.0815,25300.0
2013-07-16 12:10:00,78.0,78.0,77.92,77.96,17400.0,66.0646,66.0646,65.9968,66.0307,17400.0
2013-07-16 12:15:00,77.96,78.02,77.93,78.02,36400.0,66.0307,66.0815,66.0053,66.0815,36400.0
2013-07-16 12:20:00,78.01,78.04,78.0,78.01,24400.0,66.073,66.0984,66.0646,66.073,24400.0
2013-07-16 12:25:00,78.01,78.06,78.0,78.04,30600.0,66.073,66.1154,66.0646,66.0984,30600.0
2013-07-16 12:30:00,78.03,78.03,77.96,77.96,21000.0,66.09,66.09,66.0307,66.0307,21000.0
2013-07-16 12:35:00,77.96,77.96,77.92,77.95,50600.0,66.0307,66.0307,65.9968,66.0222,50600.0
2013-07-16 12:40:00,77.96,78.03,77.96,77.99,65800.0,66.0307,66.09,66.0307,66.0561,65800.0
2013-07-16 12:45:00,77.99,78.0,77.97,78.0,20600.0,66.0561,66.0646,66.0391,66.0646,20600.0
2013-07-16 12:50:00,77.99,78.04,77.98,77.99,86600.0,66.0561,66.0984,66.0476,66.0561,86600.0
2013-07-16 12:55:00,77.99,78.03,77.99,78.01,24000.0,66.0561,66.09,66.0561,66.073,24000.0
2013-07-16 13:00:00,78.0,78.0,77.97,77.99,26400.0,66.0646,66.0646,66.0391,66.0561,26400.0
2013-07-16 13:05:00,78.0,78.01,77.98,78.0,22400.0,66.0646,66.073,66.0476,66.0646,22400.0
2013-07-16 13:10:00,78.0,78.0,77.97,77.98,34100.0,66.0646,66.0646,66.0391,66.0476,34100.0
2013-07-16 13:15:00,77.97,78.02,77.95,78.01,51300.0,66.0391,66.0815,66.0222,66.073,51300.0
2013-07-16 13:20:00,78.01,78.02,77.98,77.98,23100.0,66.073,66.0815,66.0476,66.0476,23100.0
2013-07-16 13:25:00,77.98,77.99,77.97,77.99,21300.0,66.0476,66.0561,66.0391,66.0561,21300.0
2013-07-16 13:30:00,77.99,78.02,77.94,78.01,86500.0,66.0561,66.0815,66.0137,66.073,86500.0
2013-07-16 13:35:00,78.02,78.04,78.0,78.04,20300.0,66.0815,66.0984,66.0646,66.0984,20300.0
2013-07-16 13:40:00,78.04,78.1,78.04,78.09,41200.0,66.0984,66.1493,66.0984,66.1408,41200.0
2013-07-16 13:45:00,78.1,78.14,78.09,78.11,29400.0,66.1493,66.1831,66.1408,66.1577,29400.0
2013-07-16 13:50:00,78.11,78.12,78.08,78.09,36300.0,66.1577,66.1662,66.1323,66.1408,36300.0
2013-07-16 13:55:00,78.09,78.12,78.09,78.1,39500.0,66.1408,66.1662,66.1408,66.1493,39500.0
2013-07-16 14:00:00,78.1,78.12,78.07,78.12,67600.0,66.1493,66.1662,66.1238,66.1662,67600.0
2013-07-16 14:05:00,78.12,78.19,78.12,78.19,52900.0,66.1662,66.2255,66.1662,66.2255,52900.0
2013-07-16 14:10:00,78.18,78.29,78.17,78.27,41600.0,66.217,66.3102,66.2085,66.2932,41600.0
2013-07-16 14:15:00,78.26,78.27,78.2,78.26,103900.0,66.2848,66.2932,66.2339,66.2848,103900.0
2013-07-16 14:20:00,78.25,78.3,78.22,78.23,34600.0,66.2763,66.3186,66.2509,66.2594,34600.0
2013-07-16 14:25:00,78.23,78.29,78.22,78.23,58200.0,66.2594,66.3102,66.2509,66.2594,58200.0
2013-07-16 14:30:00,78.23,78.23,78.18,78.21,42800.0,66.2594,66.2594,66.217,66.2424,42800.0
2013-07-16 14:35:00,78.21,78.24,78.2,78.2,32500.0,66.2424,66.2678,66.2339,66.2339,32500.0
2013-07-16 14:40:00,78.21,78.23,78.2,78.21,26400.0,66.2424,66.2594,66.2339,66.2424,26400.0
2013-07-16 14:45:00,78.2,78.24,78.2,78.23,37100.0,66.2339,66.2678,66.2339,66.2594,37100.0
2013-07-16 14:50:00,78.23,78.25,78.21,78.23,24300.0,66.2594,66.2763,66.2424,66.2594,24300.0
2013-07-16 14:55:00,78.23,78.26,78.17,78.17,44800.0,66.2594,66.2848,66.2085,66.2085,44800.0
2013-07-16 15:00:00,78.17,78.17,78.05,78.07,38600.0,66.2085,66.2085,66.1069,66.1238,38600.0
2013-07-16 15:05:00,78.06,78.11,78.04,78.06,51600.0,66.1154,66.1577,66.0984,66.1154,51600.0
2013-07-16 15:10:00,78.07,78.07,78.03,78.03,35100.0,66.1238,66.1238,66.09,66.09,35100.0
2013-07-16 15:15:00,78.03,78.04,77.99,78.02,48300.0,66.09,66.0984,66.0561,66.0815,48300.0
2013-07-16 15:20:00,78.02,78.08,78.01,78.08,53700.0,66.0815,66.1323,66.073,66.1323,53700.0
2013-07-16 15:25:00,78.08,78.1,78.04,78.05,35200.0,66.1323,66.1493,66.0984,66.1069,35200.0
2013-07-16 15:30:00,78.06,78.1,78.01,78.07,62700.0,66.1154,66.1493,66.073,66.1238,62700.0
2013-07-16 15:35:00,78.06,78.19,78.06,78.14,52800.0,66.1154,66.2255,66.1154,66.1831,52800.0
2013-07-16 15:40:00,78.14,78.2,78.14,78.2,61600.0,66.1831,66.2339,66.1831,66.2339,61600.0
2013-07-16 15:45:00,78.19,78.34,78.19,78.31,115900.0,66.2255,66.3525,66.2255,66.3271,115900.0
2013-07-16 15:50:00,78.31,78.31,78.25,78.3,108600.0,66.3271,66.3271,66.2763,66.3186,108600.0
2013-07-16 15:55:00,78.3,78.32,78.23,78.28,122200.0,66.3186,66.3356,66.2594,66.3017,122200.0
2013-07-17 09:30:00,75.35,75.8,75.25,75.61,708900.0,63.8201,64.2012,63.7354,64.0403,708900.0
2013-07-17 09:35:00,75.6,76.02,75.42,75.65,425000.0,64.0318,64.3875,63.8793,64.0741,425000.0
2013-07-17 09:40:00,75.66,75.72,75.54,75.59,495700.0,64.0826,64.1334,63.981,64.0233,495700.0
2013-07-17 09:45:00,75.59,75.67,75.38,75.51,447200.0,64.0233,64.0911,63.8455,63.9556,447200.0
2013-07-17 09:50:00,75.5,75.54,75.31,75.5,299800.0,63.9471,63.981,63.7862,63.9471,299800.0
2013-07-17 09:55:00,75.51,75.7,75.47,75.51,425000.0,63.9556,64.1165,63.9217,63.9556,425000.0
2013-07-17 10:00:00,75.5,75.66,75.5,75.65,229300.0,63.9471,64.0826,63.9471,64.0741,229300.0
2013-07-17 10:05:00,75.66,75.66,75.5,75.51,265900.0,64.0826,64.0826,63.9471,63.9556,265900.0
2013-07-17 10:10:00,75.5,75.56,75.2,75.25,416200.0,63.9471,63.9979,63.693,63.7354,416200.0
2013-07-17 10:15:00,75.26,75.49,75.26,75.47,124200.0,63.7438,63.9386,63.7438,63.9217,124200.0
2013-07-17 10:20:00,75.46,75.62,75.38,75.42,209800.0,63.9132,64.0487,63.8455,63.8793,209800.0
2013-07-17 10:25:00,75.43,75.49,75.31,75.36,98300.0,63.8878,63.9386,63.7862,63.8285,98300.0
2013-07-17 10:30:00,75.36,75.49,75.3,75.49,97600.0,63.8285,63.9386,63.7777,63.9386,97600.0
2013-07-17 10:35:00,75.49,75.52,75.32,75.36,140800.0,63.9386,63.964,63.7946,63.8285,140800.0
2013-07-17 10:40:00,75.36,75.41,75.06,75.17,273400.0,63.8285,63.8709,63.5744,63.6676,273400.0
2013-07-17 10:45:00,75.17,75.24,75.07,75.07,191600.0,63.6676,63.7269,63.5829,63.5829,191600.0
2013-07-17 10:50:00,75.07,75.08,74.81,74.85,290800.0,63.5829,63.5914,63.3627,63.3966,290800.0
2013-07-17 10:55:00,74.88,75.16,74.84,75.05,156400.0,63.422,63.6591,63.3881,63.566,156400.0
2013-07-17 11:00:00,75.06,75.08,74.98,75.04,145800.0,63.5744,63.5914,63.5067,63.5575,145800.0
2013-07-17 11:05:00,75.04,75.04,74.82,74.9,153600.0,63.5575,63.5575,63.3712,63.4389,153600.0
2013-07-17 11:10:00,74.91,75.0,74.8,74.85,122300.0,63.4474,63.5236,63.3542,63.3966,122300.0
2013-07-17 11:15:00,74.82,74.83,74.62,74.76,222800.0,63.3712,63.3796,63.2018,63.3203,222800.0
2013-07-17 11:20:00,74.76,75.07,74.72,75.0,150100.0,63.3203,63.5829,63.2865,63.5236,150100.0
2013-07-17 11:25:00,75.0,75.2,75.0,75.08,182100.0,63.5236,63.693,63.5236,63.5914,182100.0
2013-07-17 11:30:00,75.08,75.15,75.02,75.12,76400.0,63.5914,63.6507,63.5405,63.6252,76400.0
2013-07-17 11:35:00,75.13,75.13,74.86,74.91,174900.0,63.6337,63.6337,63.405,63.4474,174900.0
2013-07-17 11:40:00,74.91,74.98,74.9,74.94,62700.0,63.4474,63.5067,63.4389,63.4728,62700.0
2013-07-17 11:45:00,74.95,74.97,74.79,74.88,108400.0,63.4813,63.4982,63.3457,63.422,108400.0
2013-07-17 11:50:00,74.88,75.01,74.81,74.99,158900.0,63.422,63.5321,63.3627,63.5151,158900.0
2013-07-17 11:55:00,75.0,75.25,74.99,75.25,291300.0,63.5236,63.7354,63.5151,63.7354,291300.0
2013-07-17 12:00:00,75.25,75.25,74.96,75.05,231500.0,63.7354,63.7354,63.4897,63.566,231500.0
2013-07-17 12:05:00,75.06,75.38,75.01,75.37,548900.0,63.5744,63.8455,63.5321,63.837,548900.0
2013-07-17 12:10:00,75.38,77.31,75.37,76.91,1541600.0,63.8455,65.4801,63.837,65.1413,1541600.0
2013-07-17 12:15:00,76.9,77.32,76.42,76.56,625000.0,65.1329,65.4886,64.7263,64.8449,625000.0
2013-07-17 12:20:00,76.56,76.69,76.23,76.54,373400.0,64.8449,64.955,64.5654,64.828,373400.0
2013-07-17 12:25:00,76.5,76.74,76.39,76.72,293700.0,64.7941,64.9974,64.7009,64.9804,293700.0
2013-07-17 12:30:00,76.7,76.79,76.6,76.73,163000.0,64.9635,65.0397,64.8788,64.9889,163000.0
2013-07-17 12:35:00,76.73,76.84,76.53,76.53,172200.0,64.9889,65.0821,64.8195,64.8195,172200.0
2013-07-17 12:40:00,76.55,76.68,76.42,76.68,139200.0,64.8364,64.9465,64.7263,64.9465,139200.0
2013-07-17 12:45:00,76.68,76.72,76.63,76.67,81900.0,64.9465,64.9804,64.9042,64.9381,81900.0
2013-07-17 12:50:00,76.67,76.88,76.67,76.74,132000.0,64.9381,65.1159,64.9381,64.9974,132000.0
2013-07-17 12:55:00,76.75,76.81,76.63,76.72,75000.0,65.0058,65.0566,64.9042,64.9804,75000.0
2013-07-17 13:00:00,76.71,76.74,76.55,76.61,119600.0,64.9719,64.9974,64.8364,64.8872,119600.0
2013-07-17 13:05:00,76.62,76.63,76.56,76.63,54600.0,64.8957,64.9042,64.8449,64.9042,54600.0
2013-07-17 13:10:00,76.63,76.63,76.45,76.49,119300.0,64.9042,64.9042,64.7517,64.7856,119300.0
2013-07-17 13:15:00,76.49,76.5,76.29,76.42,105400.0,64.7856,64.7941,64.6162,64.7263,105400.0
2013-07-17 13:20:00,76.41,76.46,76.37,76.42,50300.0,64.7179,64.7602,64.684,64.7263,50300.0
2013-07-17 13:25:00,76.42,76.43,76.18,76.28,79600.0,64.7263,64.7348,64.523,64.6077,79600.0
2013-07-17 13:30:00,76.26,76.3,76.16,76.25,68700.0,64.5908,64.6247,64.5061,64.5823,68700.0
2013-07-17 13:35:00,76.24,76.41,76.19,76.3,79100.0,64.5739,64.7179,64.5315,64.6247,79100.0
2013-07-17 13:40:00,76.3,76.43,76.27,76.41,58000.0,64.6247,64.7348,64.5993,64.7179,58000.0
2013-07-17 13:45:00,76.4,76.5,76.37,76.47,49300.0,64.7094,64.7941,64.684,64.7687,49300.0
2013-07-17 13:50:00,76.48,76.62,76.41,76.62,39700.0,64.7771,64.8957,64.7179,64.8957,39700.0
2013-07-17 13:55:00,76.62,76.94,76.62,76.94,79200.0,64.8957,65.1668,64.8957,65.1668,79200.0
2013-07-17 14:00:00,76.95,77.0,76.81,76.83,102400.0,65.1752,65.2176,65.0566,65.0736,102400.0
2013-07-17 14:05:00,76.83,76.85,76.7,76.74,82200.0,65.0736,65.0905,64.9635,64.9974,82200.0
2013-07-17 14:10:00,76.74,76.99,76.74,76.95,48300.0,64.9974,65.2091,64.9974,65.1752,48300.0
2013-07-17 14:15:00,76.95,77.0,76.89,76.99,59500.0,65.1752,65.2176,65.1244,65.2091,59500.0
2013-07-17 14:20:00,76.99,77.23,76.99,77.22,134600.0,65.2091,65.4124,65.2091,65.4039,134600.0
2013-07-17 14:25:00,77.23,77.45,77.2,77.24,168800.0,65.4124,65.5987,65.387,65.4208,168800.0
2013-07-17 14:30:00,77.24,77.32,77.1,77.15,169100.0,65.4208,65.4886,65.3023,65.3446,169100.0
2013-07-17 14:35:00,77.13,77.16,76.89,76.89,97900.0,65.3277,65.3531,65.1244,65.1244,97900.0
2013-07-17 14:40:00,76.91,77.06,76.87,77.04,80100.0,65.1413,65.2684,65.1075,65.2515,80100.0
2013-07-17 14:45:00,77.02,77.04,76.92,77.01,62500.0,65.2345,65.2515,65.1498,65.226,62500.0
2013-07-17 14:50:00,76.97,77.02,76.79,76.87,60000.0,65.1922,65.2345,65.0397,65.1075,60000.0
2013-07-17 14:55:00,76.87,76.96,76.77,76.96,59900.0,65.1075,65.1837,65.0228,65.1837,59900.0
2013-07-17 15:00:00,76.95,76.95,76.78,76.84,55200.0,65.1752,65.1752,65.0312,65.0821,55200.0
2013-07-17 15:05:00,76.85,76.85,76.72,76.74,39300.0,65.0905,65.0905,64.9804,64.9974,39300.0
2013-07-17 15:10:00,76.73,76.81,76.72,76.77,42500.0,64.9889,65.0566,64.9804,65.0228,42500.0
2013-07-17 15:15:00,76.77,76.79,76.67,76.77,66500.0,65.0228,65.0397,64.9381,65.0228,66500.0
2013-07-17 15:20:00,76.77,76.85,76.75,76.75,78600.0,65.0228,65.0905,65.0058,65.0058,78600.0
2013-07-17 15:25:00,76.77,76.81,76.76,76.77,62400.0,65.0228,65.0566,65.0143,65.0228,62400.0
2013-07-17 15:30:00,76.76,76.84,76.64,76.66,105600.0,65.0143,65.0821,64.9127,64.9296,105600.0
2013-07-17 15:35:00,76.64,76.75,76.63,76.68,74200.0,64.9127,65.0058,64.9042,64.9465,74200.0
2013-07-17 15:40:00,76.68,76.71,76.62,76.68,116100.0,64.9465,64.9719,64.8957,64.9465,116100.0
2013-07-17 15:45:00,76.68,76.71,76.62,76.63,120000.0,64.9465,64.9719,64.8957,64.9042,120000.0
2013-07-17 15:50:00,76.63,76.65,76.56,76.59,208300.0,64.9042,64.9211,64.8449,64.8703,208300.0
2013-07-17 15:55:00,76.59,76.79,76.59,76.76,415000.0,64.8703,65.0397,64.8703,65.0143,415000.0
2013-07-18 09:30:00,75.25,75.5,74.95,75.0,381200.0,63.7354,63.9471,63.4813,63.5236,381200.0
2013-07-18 09:35:00,75.02,75.28,75.0,75.17,190000.0,63.5405,63.7608,63.5236,63.6676,190000.0
2013-07-18 09:40:00,75.17,75.36,74.81,75.13,254500.0,63.6676,63.8285,63.3627,63.6337,254500.0
2013-07-18 09:45:00,75.13,75.24,74.81,75.24,171700.0,63.6337,63.7269,63.3627,63.7269,171700.0
2013-07-18 09:50:00,75.24,75.29,74.9,74.98,148300.0,63.7269,63.7692,63.4389,63.5067,148300.0
2013-07-18 09:55:00,74.97,75.14,74.88,75.0,103100.0,63.4982,63.6422,63.422,63.5236,103100.0
2013-07-18 10:00:00,75.0,75.06,74.46,74.5,294000.0,63.5236,63.5744,63.0662,63.1001,294000.0
2013-07-18 10:05:00,74.51,74.89,74.51,74.85,144100.0,63.1086,63.4304,63.1086,63.3966,144100.0
2013-07-18 10:10:00,74.87,74.91,74.79,74.79,151100.0,63.4135,63.4474,63.3457,63.3457,151100.0
2013-07-18 10:15:00,74.8,74.89,74.62,74.63,91500.0,63.3542,63.4304,63.2018,63.2102,91500.0
2013-07-18 10:20:00,74.63,74.89,74.63,74.85,100700.0,63.2102,63.4304,63.2102,63.3966,100700.0
2013-07-18 10:25:00,74.85,75.07,74.78,74.99,172400.0,63.3966,63.5829,63.3373,63.5151,172400.0
2013-07-18 10:30:00,74.99,75.05,74.94,75.03,138500.0,63.5151,63.566,63.4728,63.549,138500.0
2013-07-18 10:35:00,75.03,75.27,75.02,75.14,134300.0,63.549,63.7523,63.5405,63.6422,134300.0
2013-07-18 10:40:00,75.15,75.38,75.12,75.32,108400.0,63.6507,63.8455,63.6252,63.7946,108400.0
2013-07-18 10:45:00,75.32,75.33,75.18,75.33,103300.0,63.7946,63.8031,63.6761,63.8031,103300.0
2013-07-18 10:50:00,75.32,75.61,75.3,75.56,142500.0,63.7946,64.0403,63.7777,63.9979,142500.0
2013-07-18 10:55:00,75.55,75.58,75.38,75.52,99800.0,63.9894,64.0149,63.8455,63.964,99800.0
2013-07-18 11:00:00,75.53,75.58,75.49,75.55,75600.0,63.9725,64.0149,63.9386,63.9894,75600.0
2013-07-18 11:05:00,75.55,75.55,75.41,75.47,74300.0,63.9894,63.9894,63.8709,63.9217,74300.0
2013-07-18 11:10:00,75.47,75.47,74.92,75.08,229200.0,63.9217,63.9217,63.4559,63.5914,229200.0
2013-07-18 11:15:00,75.08,75.17,74.95,75.08,81000.0,63.5914,63.6676,63.4813,63.5914,81000.0
2013-07-18 11:20:00,75.08,75.08,75.0,75.02,59400.0,63.5914,63.5914,63.5236,63.5405,59400.0
2013-07-18 11:25:00,75.02,75.08,74.9,74.99,84800.0,63.5405,63.5914,63.4389,63.5151,84800.0
2013-07-18 11:30:00,75.0,75.0,74.85,74.9,93600.0,63.5236,63.5236,63.3966,63.4389,93600.0
2013-07-18 11:35:00,74.9,74.9,74.8,74.87,69600.0,63.4389,63.4389,63.3542,63.4135,69600.0
2013-07-18 11:40:00,74.86,74.9,74.61,74.68,154600.0,63.405,63.4389,63.1933,63.2526,154600.0
2013-07-18 11:45:00,74.67,74.88,74.56,74.78,111500.0,63.2441,63.422,63.1509,63.3373,111500.0
2013-07-18 11:50:00,74.79,74.87,74.53,74.7,100700.0,63.3457,63.4135,63.1255,63.2695,100700.0
2013-07-18 11:55:00,74.69,74.75,74.63,74.73,74300.0,63.261,63.3119,63.2102,63.2949,74300.0
2013-07-18 12:00:00,74.72,74.82,74.67,74.72,63900.0,63.2865,63.3712,63.2441,63.2865,63900.0
2013-07-18 12:05:00,74.74,74.88,74.71,74.83,59100.0,63.3034,63.422,63.278,63.3796,59100.0
2013-07-18 12:10:00,74.84,74.88,74.8,74.82,49400.0,63.3881,63.422,63.3542,63.3712,49400.0
2013-07-18 12:15:00,74.82,74.84,74.74,74.77,53900.0,63.3712,63.3881,63.3034,63.3288,53900.0
2013-07-18 12:20:00,74.77,74.87,74.77,74.82,49900.0,63.3288,63.4135,63.3288,63.3712,49900.0
2013-07-18 12:25:00,74.81,74.82,74.64,74.65,69000.0,63.3627,63.3712,63.2187,63.2272,69000.0
2013-07-18 12:30:00,74.64,74.78,74.61,74.76,65100.0,63.2187,63.3373,63.1933,63.3203,65100.0
2013-07-18 12:35:00,74.76,74.9,74.76,74.79,59800.0,63.3203,63.4389,63.3203,63.3457,59800.0
2013-07-18 12:40:00,74.78,74.79,74.61,74.64,53300.0,63.3373,63.3457,63.1933,63.2187,53300.0
2013-07-18 12:45:00,74.65,74.69,74.57,74.58,93800.0,63.2272,63.261,63.1594,63.1679,93800.0
2013-07-18 12:50:00,74.58,74.62,74.51,74.53,66700.0,63.1679,63.2018,63.1086,63.1255,66700.0
2013-07-18 12:55:00,74.54,74.57,74.5,74.52,60700.0,63.134,63.1594,63.1001,63.1171,60700.0
2013-07-18 13:00:00,74.52,74.53,74.39,74.4,146100.0,63.1171,63.1255,63.0069,63.0154,146100.0
2013-07-18 13:05:00,74.39,74.62,74.37,74.59,91800.0,63.0069,63.2018,62.99,63.1763,91800.0
2013-07-18 13:10:00,74.59,74.66,74.46,74.51,79800.0,63.1763,63.2356,63.0662,63.1086,79800.0
2013-07-18 13:15:00,74.52,74.52,74.35,74.38,93900.0,63.1171,63.1171,62.9731,62.9985,93900.0
2013-07-18 13:20:00,74.39,74.46,74.3,74.46,57100.0,63.0069,63.0662,62.9307,63.0662,57100.0
2013-07-18 13:25:00,74.47,74.47,74.36,74.39,44600.0,63.0747,63.0747,62.9815,63.0069,44600.0
2013-07-18 13:30:00,74.39,74.42,74.31,74.35,60200.0,63.0069,63.0324,62.9392,62.9731,60200.0
2013-07-18 13:35:00,74.36,74.43,74.35,74.4,97500.0,62.9815,63.0408,62.9731,63.0154,97500.0
2013-07-18 13:40:00,74.41,74.5,74.4,74.48,47700.0,63.0239,63.1001,63.0154,63.0832,47700.0
2013-07-18 13:45:00,74.47,74.51,74.45,74.48,102800.0,63.0747,63.1086,63.0578,63.0832,102800.0
2013-07-18 13:50:00,74.47,74.5,74.28,74.29,136200.0,63.0747,63.1001,62.9138,62.9223,136200.0
2013-07-18 13:55:00,74.3,74.43,74.29,74.39,56600.0,62.9307,63.0408,62.9223,63.0069,56600.0
2013-07-18 14:00:00,74.39,74.41,74.31,74.36,87400.0,63.0069,63.0239,62.9392,62.9815,87400.0
2013-07-18 14:05:00,74.37,74.41,74.31,74.35,86700.0,62.99,63.0239,62.9392,62.9731,86700.0
2013-07-18 14:10:00,74.35,74.42,74.34,74.4,86400.0,62.9731,63.0324,62.9646,63.0154,86400.0
2013-07-18 14:15:00,74.4,74.43,74.37,74.39,103400.0,63.0154,63.0408,62.99,63.0069,103400.0
2013-07-18 14:20:00,74.4,74.41,74.38,74.39,85100.0,63.0154,63.0239,62.9985,63.0069,85100.0
2013-07-18 14:25:00,74.39,74.41,74.37,74.4,56200.0,63.0069,63.0239,62.99,63.0154,56200.0
2013-07-18 14:30:00,74.4,74.42,74.35,74.35,74300.0,63.0154,63.0324,62.9731,62.9731,74300.0
2013-07-18 14:35:00,74.35,74.36,74.26,74.32,151300.0,62.9731,62.9815,62.8968,62.9477,151300.0
2013-07-18 14:40:00,74.32,74.34,74.28,74.31,59300.0,62.9477,62.9646,62.9138,62.9392,59300.0
2013-07-18 14:45:00,74.3,74.33,74.3,74.3,36300.0,62.9307,62.9561,62.9307,62.9307,36300.0
2013-07-18 14:50:00,74.31,74.42,74.29,74.39,72800.0,62.9392,63.0324,62.9223,63.0069,72800.0
2013-07-18 14:55:00,74.4,74.4,74.28,74.28,104700.0,63.0154,63.0154,62.9138,62.9138,104700.0
2013-07-18 15:00:00,74.29,74.33,74.29,74.32,87500.0,62.9223,62.9561,62.9223,62.9477,87500.0
2013-07-18 15:05:00,74.31,74.32,74.06,74.22,312100.0,62.9392,62.9477,62.7274,62.863,312100.0
2013-07-18 15:10:00,74.21,74.22,74.02,74.03,149000.0,62.8545,62.863,62.6936,62.702,149000.0
2013-07-18 15:15:00,74.04,74.06,73.92,73.95,167900.0,62.7105,62.7274,62.6089,62.6343,167900.0
2013-07-18 15:20:00,73.95,74.11,73.94,73.98,163900.0,62.6343,62.7698,62.6258,62.6597,163900.0
2013-07-18 15:25:00,73.99,74.1,73.96,73.99,148000.0,62.6682,62.7613,62.6427,62.6682,148000.0
2013-07-18 15:30:00,73.99,74.09,73.98,74.0,127800.0,62.6682,62.7529,62.6597,62.6766,127800.0
2013-07-18 15:35:00,74.0,74.04,73.86,74.01,264100.0,62.6766,62.7105,62.558,62.6851,264100.0
2013-07-18 15:40:00,74.01,74.02,73.9,73.92,140900.0,62.6851,62.6936,62.5919,62.6089,140900.0
2013-07-18 15:45:00,73.92,74.0,73.91,73.97,253300.0,62.6089,62.6766,62.6004,62.6512,253300.0
2013-07-18 15:50:00,73.97,74.0,73.9,73.95,294600.0,62.6512,62.6766,62.5919,62.6343,294600.0
2013-07-18 15:55:00,73.96,74.01,73.89,74.01,601500.0,62.6427,62.6851,62.5835,62.6851,601500.0
2013-07-19 09:30:00,73.61,73.73,73.47,73.71,878900.0,62.3463,62.4479,62.2277,62.431,878900.0
2013-07-19 09:35:00,73.71,73.73,73.6,73.6,98600.0,62.431,62.4479,62.3378,62.3378,98600.0
2013-07-19 09:40:00,73.6,73.89,73.58,73.82,135100.0,62.3378,62.5835,62.3209,62.5242,135100.0
2013-07-19 09:45:00,73.82,73.91,73.75,73.82,120200.0,62.5242,62.6004,62.4649,62.5242,120200.0
2013-07-19 09:50:00,73.82,74.12,73.81,73.96,242400.0,62.5242,62.7783,62.5157,62.6427,242400.0
2013-07-19 09:55:00,73.96,74.18,73.9,74.17,150700.0,62.6427,62.8291,62.5919,62.8206,150700.0
2013-07-19 10:00:00,74.18,74.19,74.15,74.17,132700.0,62.8291,62.8376,62.8037,62.8206,132700.0
2013-07-19 10:05:00,74.16,74.18,74.07,74.09,87100.0,62.8121,62.8291,62.7359,62.7529,87100.0
2013-07-19 10:10:00,74.1,74.23,74.09,74.23,101100.0,62.7613,62.8714,62.7529,62.8714,101100.0
2013-07-19 10:15:00,74.22,74.23,74.03,74.1,121800.0,62.863,62.8714,62.702,62.7613,121800.0
2013-07-19 10:20:00,74.11,74.2,74.08,74.2,65300.0,62.7698,62.846,62.7444,62.846,65300.0
2013-07-19 10:25:00,74.19,74.2,74.13,74.16,84600.0,62.8376,62.846,62.7867,62.8121,84600.0
2013-07-19 10:30:00,74.16,74.28,74.15,74.25,103500.0,62.8121,62.9138,62.8037,62.8884,103500.0
2013-07-19 10:35:00,74.25,74.25,74.21,74.24,76200.0,62.8884,62.8884,62.8545,62.8799,76200.0
2013-07-19 10:40:00,74.24,74.27,74.17,74.19,103300.0,62.8799,62.9053,62.8206,62.8376,103300.0
2013-07-19 10:45:00,74.19,74.21,74.16,74.19,81300.0,62.8376,62.8545,62.8121,62.8376,81300.0
2013-07-19 10:50:00,74.19,74.28,74.19,74.25,71100.0,62.8376,62.9138,62.8376,62.8884,71100.0
2013-07-19 10:55:00,74.25,74.26,74.18,74.19,120100.0,62.8884,62.8968,62.8291,62.8376,120100.0
2013-07-19 11:00:00,74.19,74.25,74.16,74.17,106800.0,62.8376,62.8884,62.8121,62.8206,106800.0
2013-07-19 11:05:00,74.16,74.18,74.13,74.16,135900.0,62.8121,62.8291,62.7867,62.8121,135900.0
2013-07-19 11:10:00,74.17,74.24,74.16,74.24,56500.0,62.8206,62.8799,62.8121,62.8799,56500.0
2013-07-19 11:15:00,74.24,74.26,74.11,74.18,86600.0,62.8799,62.8968,62.7698,62.8291,86600.0
2013-07-19 11:20:00,74.18,74.25,74.16,74.25,41000.0,62.8291,62.8884,62.8121,62.8884,41000.0
2013-07-19 11:25:00,74.25,74.28,74.22,74.25,81400.0,62.8884,62.9138,62.863,62.8884,81400.0
2013-07-19 11:30:00,74.25,74.28,74.23,74.26,75400.0,62.8884,62.9138,62.8714,62.8968,75400.0
2013-07-19 11:35:00,74.25,74.29,74.18,74.2,64100.0,62.8884,62.9223,62.8291,62.846,64100.0
2013-07-19 11:40:00,74.2,74.24,74.2,74.24,34600.0,62.846,62.8799,62.846,62.8799,34600.0
2013-07-19 11:45:00,74.24,74.26,74.2,74.23,36300.0,62.8799,62.8968,62.846,62.8714,36300.0
2013-07-19 11:50:00,74.22,74.27,74.22,74.26,50900.0,62.863,62.9053,62.863,62.8968,50900.0
2013-07-19 11:55:00,74.26,74.4,74.24,74.39,69700.0,62.8968,63.0154,62.8799,63.0069,69700.0
2013-07-19 12:00:00,74.4,74.45,74.35,74.37,92900.0,63.0154,63.0578,62.9731,62.99,92900.0
2013-07-19 12:05:00,74.38,74.42,74.34,74.4,72200.0,62.9985,63.0324,62.9646,63.0154,72200.0
2013-07-19 12:10:00,74.4,74.42,74.36,74.37,37300.0,63.0154,63.0324,62.9815,62.99,37300.0
2013-07-19 12:15:00,74.36,74.4,74.36,74.4,41300.0,62.9815,63.0154,62.9815,63.0154,41300.0
2013-07-19 12:20:00,74.41,74.41,74.38,74.4,54100.0,63.0239,63.0239,62.9985,63.0154,54100.0
2013-07-19 12:25:00,74.4,74.42,74.39,74.42,107700.0,63.0154,63.0324,63.0069,63.0324,107700.0
2013-07-19 12:30:00,74.42,74.45,74.41,74.44,79800.0,63.0324,63.0578,63.0239,63.0493,79800.0
2013-07-19 12:35:00,74.45,74.66,74.44,74.65,116100.0,63.0578,63.2356,63.0493,63.2272,116100.0
2013-07-19 12:40:00,74.65,74.74,74.61,74.64,95900.0,63.2272,63.3034,63.1933,63.2187,95900.0
2013-07-19 12:45:00,74.64,74.65,74.48,74.5,111300.0,63.2187,63.2272,63.0832,63.1001,111300.0
2013-07-19 12:50:00,74.49,74.5,74.39,74.41,102000.0,63.0916,63.1001,63.0069,63.0239,102000.0
2013-07-19 12:55:00,74.41,74.46,74.39,74.39,54500.0,63.0239,63.0662,63.0069,63.0069,54500.0
2013-07-19 13:00:00,74.39,74.4,74.32,74.32,48300.0,63.0069,63.0154,62.9477,62.9477,48300.0
2013-07-19 13:05:00,74.32,74.4,74.32,74.4,45400.0,62.9477,63.0154,62.9477,63.0154,45400.0
2013-07-19 13:10:00,74.39,74.39,74.32,74.39,30600.0,63.0069,63.0069,62.9477,63.0069,30600.0
2013-07-19 13:15:00,74.39,74.4,74.36,74.4,39700.0,63.0069,63.0154,62.9815,63.0154,39700.0
2013-07-19 13:20:00,74.39,74.44,74.38,74.42,36000.0,63.0069,63.0493,62.9985,63.0324,36000.0
2013-07-19 13:25:00,74.41,74.41,74.31,74.34,62900.0,63.0239,63.0239,62.9392,62.9646,62900.0
2013-07-19 13:30:00,74.34,74.34,74.25,74.27,56600.0,62.9646,62.9646,62.8884,62.9053,56600.0
2013-07-19 13:35:00,74.27,74.33,74.24,74.24,37300.0,62.9053,62.9561,62.8799,62.8799,37300.0
2013-07-19 13:40:00,74.23,74.26,74.18,74.2,54300.0,62.8714,62.8968,62.8291,62.846,54300.0
2013-07-19 13:45:00,74.2,74.28,74.18,74.26,45500.0,62.846,62.9138,62.8291,62.8968,45500.0
2013-07-19 13:50:00,74.26,74.29,74.23,74.28,36900.0,62.8968,62.9223,62.8714,62.9138,36900.0
2013-07-19 13:55:00,74.28,74.28,74.18,74.19,33900.0,62.9138,62.9138,62.8291,62.8376,33900.0
2013-07-19 14:00:00,74.18,74.23,74.11,74.11,59400.0,62.8291,62.8714,62.7698,62.7698,59400.0
2013-07-19 14:05:00,74.11,74.15,74.06,74.15,79300.0,62.7698,62.8037,62.7274,62.8037,79300.0
2013-07-19 14:10:00,74.14,74.18,74.13,74.15,56500.0,62.7952,62.8291,62.7867,62.8037,56500.0
2013-07-19 14:15:00,74.15,74.15,74.07,74.11,52300.0,62.8037,62.8037,62.7359,62.7698,52300.0
2013-07-19 14:20:00,74.11,74.16,74.09,74.09,62700.0,62.7698,62.8121,62.7529,62.7529,62700.0
2013-07-19 14:25:00,74.08,74.12,74.08,74.11,43300.0,62.7444,62.7783,62.7444,62.7698,43300.0
2013-07-19 14:30:00,74.12,74.13,74.09,74.12,56900.0,62.7783,62.7867,62.7529,62.7783,56900.0
2013-07-19 14:35:00,74.11,74.13,74.05,74.07,46700.0,62.7698,62.7867,62.719,62.7359,46700.0
2013-07-19 14:40:00,74.06,74.16,74.06,74.08,55400.0,62.7274,62.8121,62.7274,62.7444,55400.0
2013-07-19 14:45:00,74.08,74.17,74.06,74.14,32500.0,62.7444,62.8206,62.7274,62.7952,32500.0
2013-07-19 14:50:00,74.13,74.13,74.01,74.03,60700.0,62.7867,62.7867,62.6851,62.702,60700.0
2013-07-19 14:55:00,74.04,74.06,73.9,73.92,121700.0,62.7105,62.7274,62.5919,62.6089,121700.0
2013-07-19 15:00:00,73.92,74.01,73.91,73.92,128000.0,62.6089,62.6851,62.6004,62.6089,128000.0
2013-07-19 15:05:00,73.93,74.01,73.93,73.95,85800.0,62.6173,62.6851,62.6173,62.6343,85800.0
2013-07-19 15:10:00,73.96,74.0,73.94,73.96,69800.0,62.6427,62.6766,62.6258,62.6427,69800.0
2013-07-19 15:15:00,73.97,73.97,73.89,73.9,80300.0,62.6512,62.6512,62.5835,62.5919,80300.0
2013-07-19 15:20:00,73.9,73.91,73.87,73.9,77000.0,62.5919,62.6004,62.5665,62.5919,77000.0
2013-07-19 15:25:00,73.9,73.92,73.86,73.9,97300.0,62.5919,62.6089,62.558,62.5919,97300.0
2013-07-19 15:30:00,73.9,74.04,73.89,74.04,86900.0,62.5919,62.7105,62.5835,62.7105,86900.0
2013-07-19 15:35:00,74.03,74.05,73.98,73.98,116700.0,62.702,62.719,62.6597,62.6597,116700.0
2013-07-19 15:40:00,73.97,74.06,73.96,73.98,168000.0,62.6512,62.7274,62.6427,62.6597,168000.0
2013-07-19 15:45:00,73.99,74.09,73.98,74.09,173600.0,62.6682,62.7529,62.6597,62.7529,173600.0
2013-07-19 15:50:00,74.09,74.12,74.09,74.11,190700.0,62.7529,62.7783,62.7529,62.7698,190700.0
2013-07-19 15:55:00,74.12,74.12,74.03,74.09,284400.0,62.7783,62.7783,62.702,62.7529,284400.0
2013-07-22 09:30:00,74.25,74.6,74.21,74.47,149300.0,62.8884,63.1848,62.8545,63.0747,149300.0
2013-07-22 09:35:00,74.47,74.65,74.43,74.61,68200.0,63.0747,63.2272,63.0408,63.1933,68200.0
2013-07-22 09:40:00,74.61,74.65,74.52,74.63,164000.0,63.1933,63.2272,63.1171,63.2102,164000.0
2013-07-22 09:45:00,74.63,74.72,74.55,74.69,87300.0,63.2102,63.2865,63.1425,63.261,87300.0
2013-07-22 09:50:00,74.71,74.73,74.64,74.65,82800.0,63.278,63.2949,63.2187,63.2272,82800.0
2013-07-22 09:55:00,74.65,74.68,74.57,74.67,67600.0,63.2272,63.2526,63.1594,63.2441,67600.0
2013-07-22 10:00:00,74.66,74.7,74.58,74.7,57700.0,63.2356,63.2695,63.1679,63.2695,57700.0
2013-07-22 10:05:00,74.71,74.88,74.69,74.85,97200.0,63.278,63.422,63.261,63.3966,97200.0
2013-07-22 10:10:00,74.86,74.93,74.85,74.87,61000.0,63.405,63.4643,63.3966,63.4135,61000.0
2013-07-22 10:15:00,74.88,74.92,74.85,74.87,83000.0,63.422,63.4559,63.3966,63.4135,83000.0
2013-07-22 10:20:00,74.88,74.93,74.87,74.89,51200.0,63.422,63.4643,63.4135,63.4304,51200.0
2013-07-22 10:25:00,74.89,74.94,74.88,74.94,59000.0,63.4304,63.4728,63.422,63.4728,59000.0
2013-07-22 10:30:00,74.95,74.96,74.85,74.9,88400.0,63.4813,63.4897,63.3966,63.4389,88400.0
2013-07-22 10:35:00,74.9,74.93,74.85,74.88,52400.0,63.4389,63.4643,63.3966,63.422,52400.0
2013-07-22 10:40:00,74.89,74.9,74.87,74.89,61600.0,63.4304,63.4389,63.4135,63.4304,61600.0
2013-07-22 10:45:00,74.88,74.9,74.86,74.9,42900.0,63.422,63.4389,63.405,63.4389,42900.0
2013-07-22 10:50:00,74.9,74.96,74.87,74.96,68000.0,63.4389,63.4897,63.4135,63.4897,68000.0
2013-07-22 10:55:00,74.96,75.08,74.96,75.02,74300.0,63.4897,63.5914,63.4897,63.5405,74300.0
2013-07-22 11:00:00,75.02,75.07,75.01,75.04,80200.0,63.5405,63.5829,63.5321,63.5575,80200.0
2013-07-22 11:05:00,75.03,75.11,75.03,75.1,62400.0,63.549,63.6168,63.549,63.6083,62400.0
2013-07-22 11:10:00,75.09,75.15,75.04,75.06,156100.0,63.5998,63.6507,63.5575,63.5744,156100.0
2013-07-22 11:15:00,75.06,75.09,75.05,75.07,32800.0,63.5744,63.5998,63.566,63.5829,32800.0
2013-07-22 11:20:00,75.07,75.11,75.06,75.09,54500.0,63.5829,63.6168,63.5744,63.5998,54500.0
2013-07-22 11:25:00,75.1,75.14,75.09,75.1,31000.0,63.6083,63.6422,63.5998,63.6083,31000.0
2013-07-22 11:30:00,75.09,75.17,75.09,75.15,36000.0,63.5998,63.6676,63.5998,63.6507,36000.0
2013-07-22 11:35:00,75.16,75.16,75.09,75.11,70100.0,63.6591,63.6591,63.5998,63.6168,70100.0
2013-07-22 11:40:00,75.11,75.15,75.07,75.15,48900.0,63.6168,63.6507,63.5829,63.6507,48900.0
2013-07-22 11:45:00,75.15,75.19,75.12,75.18,30500.0,63.6507,63.6845,63.6252,63.6761,30500.0
2013-07-22 11:50:00,75.19,75.2,75.04,75.07,53400.0,63.6845,63.693,63.5575,63.5829,53400.0
2013-07-22 11:55:00,75.08,75.16,75.08,75.15,24400.0,63.5914,63.6591,63.5914,63.6507,24400.0
2013-07-22 12:00:00,75.14,75.16,75.1,75.12,31800.0,63.6422,63.6591,63.6083,63.6252,31800.0
2013-07-22 12:05:00,75.12,75.16,75.12,75.12,32600.0,63.6252,63.6591,63.6252,63.6252,32600.0
2013-07-22 12:10:00,75.12,75.15,75.1,75.11,26400.0,63.6252,63.6507,63.6083,63.6168,26400.0
2013-07-22 12:15:00,75.11,75.15,75.09,75.12,27000.0,63.6168,63.6507,63.5998,63.6252,27000.0
2013-07-22 12:20:00,75.12,75.16,75.08,75.08,28500.0,63.6252,63.6591,63.5914,63.5914,28500.0
2013-07-22 12:25:00,75.07,75.14,75.04,75.14,33600.0,63.5829,63.6422,63.5575,63.6422,33600.0
2013-07-22 12:30:00,75.14,75.14,75.12,75.12,26900.0,63.6422,63.6422,63.6252,63.6252,26900.0
2013-07-22 12:35:00,75.12,75.13,75.07,75.11,36700.0,63.6252,63.6337,63.5829,63.6168,36700.0
2013-07-22 12:40:00,75.12,75.14,75.11,75.13,142800.0,63.6252,63.6422,63.6168,63.6337,142800.0
2013-07-22 12:45:00,75.13,75.13,75.01,75.01,45500.0,63.6337,63.6337,63.5321,63.5321,45500.0
2013-07-22 12:50:00,75.01,75.06,74.97,74.97,58700.0,63.5321,63.5744,63.4982,63.4982,58700.0
2013-07-22 12:55:00,74.98,74.98,74.9,74.94,32100.0,63.5067,63.5067,63.4389,63.4728,32100.0
2013-07-22 13:00:00,74.94,74.95,74.93,74.93,32500.0,63.4728,63.4813,63.4643,63.4643,32500.0
2013-07-22 13:05:00,74.94,74.99,74.94,74.94,21500.0,63.4728,63.5151,63.4728,63.4728,21500.0
2013-07-22 13:10:00,74.93,74.93,74.89,74.89,12500.0,63.4643,63.4643,63.4304,63.4304,12500.0
2013-07-22 13:15:00,74.9,74.91,74.81,74.84,89000.0,63.4389,63.4474,63.3627,63.3881,89000.0
2013-07-22 13:20:00,74.85,74.9,74.81,74.81,111700.0,63.3966,63.4389,63.3627,63.3627,111700.0
2013-07-22 13:25:00,74.81,74.81,74.74,74.8,61000.0,63.3627,63.3627,63.3034,63.3542,61000.0
2013-07-22 13:30:00,74.8,74.9,74.79,74.82,75100.0,63.3542,63.4389,63.3457,63.3712,75100.0
2013-07-22 13:35:00,74.82,74.83,74.72,74.72,35100.0,63.3712,63.3796,63.2865,63.2865,35100.0
2013-07-22 13:40:00,74.72,74.78,74.71,74.78,42500.0,63.2865,63.3373,63.278,63.3373,42500.0
2013-07-22 13:45:00,74.78,74.78,74.6,74.68,76400.0,63.3373,63.3373,63.1848,63.2526,76400.0
2013-07-22 13:50:00,74.69,74.76,74.67,74.69,39900.0,63.261,63.3203,63.2441,63.261,39900.0
2013-07-22 13:55:00,74.68,74.75,74.66,74.74,38200.0,63.2526,63.3119,63.2356,63.3034,38200.0
2013-07-22 14:00:00,74.74,74.8,74.73,74.76,63100.0,63.3034,63.3542,63.2949,63.3203,63100.0
2013-07-22 14:05:00,74.77,74.9,74.77,74.85,70700.0,63.3288,63.4389,63.3288,63.3966,70700.0
2013-07-22 14:10:00,74.84,74.88,74.81,74.85,70600.0,63.3881,63.422,63.3627,63.3966,70600.0
2013-07-22 14:15:00,74.84,74.85,74.73,74.75,53200.0,63.3881,63.3966,63.2949,63.3119,53200.0
2013-07-22 14:20:00,74.75,74.81,74.73,74.74,38100.0,63.3119,63.3627,63.2949,63.3034,38100.0
2013-07-22 14:25:00,74.74,74.8,74.71,74.8,40200.0,63.3034,63.3542,63.278,63.3542,40200.0
2013-07-22 14:30:00,74.8,74.81,74.71,74.71,85500.0,63.3542,63.3627,63.278,63.278,85500.0
2013-07-22 14:35:00,74.71,74.74,74.68,74.7,102300.0,63.278,63.3034,63.2526,63.2695,102300.0
2013-07-22 14:40:00,74.69,74.75,74.68,74.71,112600.0,63.261,63.3119,63.2526,63.278,112600.0
2013-07-22 14:45:00,74.72,74.75,74.7,74.73,60100.0,63.2865,63.3119,63.2695,63.2949,60100.0
2013-07-22 14:50:00,74.73,74.76,74.72,74.74,50300.0,63.2949,63.3203,63.2865,63.3034,50300.0
2013-07-22 14:55:00,74.73,74.8,74.73,74.8,40200.0,63.2949,63.3542,63.2949,63.3542,40200.0
2013-07-22 15:00:00,74.8,74.84,74.78,74.82,59300.0,63.3542,63.3881,63.3373,63.3712,59300.0
2013-07-22 15:05:00,74.81,74.81,74.75,74.76,52000.0,63.3627,63.3627,63.3119,63.3203,52000.0
2013-07-22 15:10:00,74.76,74.76,74.7,74.73,57300.0,63.3203,63.3203,63.2695,63.2949,57300.0
2013-07-22 15:15:00,74.73,74.81,74.73,74.79,48000.0,63.2949,63.3627,63.2949,63.3457,48000.0
2013-07-22 15:20:00,74.79,74.81,74.78,74.79,49000.0,63.3457,63.3627,63.3373,63.3457,49000.0
2013-07-22 15:25:00,74.79,74.79,74.73,74.74,96900.0,63.3457,63.3457,63.2949,63.3034,96900.0
2013-07-22 15:30:00,74.74,74.74,74.66,74.66,67900.0,63.3034,63.3034,63.2356,63.2356,67900.0
2013-07-22 15:35:00,74.66,74.74,74.65,74.68,128900.0,63.2356,63.3034,63.2272,63.2526,128900.0
2013-07-22 15:40:00,74.68,74.71,74.64,74.65,97700.0,63.2526,63.278,63.2187,63.2272,97700.0
2013-07-22 15:45:00,74.64,74.67,74.57,74.57,150200.0,63.2187,63.2441,63.1594,63.1594,150200.0
2013-07-22 15:50:00,74.58,74.65,74.58,74.61,121000.0,63.1679,63.2272,63.1679,63.1933,121000.0
2013-07-22 15:55:00,74.61,74.72,74.59,74.71,172200.0,63.1933,63.2865,63.1763,63.278,172200.0
2013-07-23 09:30:00,75.05,75.18,74.85,74.85,127600.0,63.566,63.6761,63.3966,63.3966,127600.0
2013-07-23 09:35:00,74.85,74.97,74.78,74.86,54500.0,63.3966,63.4982,63.3373,63.405,54500.0
2013-07-23 09:40:00,74.87,74.94,74.83,74.94,62500.0,63.4135,63.4728,63.3796,63.4728,62500.0
2013-07-23 09:45:00,74.93,74.97,74.89,74.91,57300.0,63.4643,63.4982,63.4304,63.4474,57300.0
2013-07-23 09:50:00,74.9,74.97,74.85,74.85,54100.0,63.4389,63.4982,63.3966,63.3966,54100.0
2013-07-23 09:55:00,74.85,74.92,74.74,74.84,73700.0,63.3966,63.4559,63.3034,63.3881,73700.0
2013-07-23 10:00:00,74.85,74.89,74.75,74.77,68800.0,63.3966,63.4304,63.3119,63.3288,68800.0
2013-07-23 10:05:00,74.77,74.79,74.75,74.78,75400.0,63.3288,63.3457,63.3119,63.3373,75400.0
2013-07-23 10:10:00,74.78,74.78,74.62,74.62,53100.0,63.3373,63.3373,63.2018,63.2018,53100.0
2013-07-23 10:15:00,74.61,74.76,74.57,74.71,55700.0,63.1933,63.3203,63.1594,63.278,55700.0
2013-07-23 10:20:00,74.7,74.7,74.61,74.61,38700.0,63.2695,63.2695,63.1933,63.1933,38700.0
2013-07-23 10:25:00,74.61,74.64,74.58,74.63,35400.0,63.1933,63.2187,63.1679,63.2102,35400.0
2013-07-23 10:30:00,74.63,74.63,74.56,74.59,59600.0,63.2102,63.2102,63.1509,63.1763,59600.0
2013-07-23 10:35:00,74.59,74.6,74.52,74.57,131600.0,63.1763,63.1848,63.1171,63.1594,131600.0
2013-07-23 10:40:00,74.54,74.69,74.48,74.67,110900.0,63.134,63.261,63.0832,63.2441,110900.0
2013-07-23 10:45:00,74.67,74.67,74.54,74.55,32600.0,63.2441,63.2441,63.134,63.1425,32600.0
2013-07-23 10:50:00,74.55,74.65,74.55,74.65,37500.0,63.1425,63.2272,63.1425,63.2272,37500.0
2013-07-23 10:55:00,74.64,74.77,74.64,74.69,53700.0,63.2187,63.3288,63.2187,63.261,53700.0
2013-07-23 11:00:00,74.68,74.69,74.6,74.65,69500.0,63.2526,63.261,63.1848,63.2272,69500.0
2013-07-23 11:05:00,74.64,74.64,74.51,74.53,49000.0,63.2187,63.2187,63.1086,63.1255,49000.0
2013-07-23 11:10:00,74.54,74.57,74.5,74.5,41100.0,63.134,63.1594,63.1001,63.1001,41100.0
2013-07-23 11:15:00,74.49,74.56,74.48,74.5,47900.0,63.0916,63.1509,63.0832,63.1001,47900.0
2013-07-23 11:20:00,74.5,74.67,74.49,74.65,54300.0,63.1001,63.2441,63.0916,63.2272,54300.0
2013-07-23 11:25:00,74.68,74.73,74.63,74.71,50200.0,63.2526,63.2949,63.2102,63.278,50200.0
2013-07-23 11:30:00,74.7,74.73,74.67,74.7,57800.0,63.2695,63.2949,63.2441,63.2695,57800.0
2013-07-23 11:35:00,74.7,74.72,74.67,74.7,35800.0,63.2695,63.2865,63.2441,63.2695,35800.0
2013-07-23 11:40:00,74.71,74.79,74.7,74.74,33500.0,63.278,63.3457,63.2695,63.3034,33500.0
2013-07-23 11:45:00,74.75,74.83,74.71,74.82,31100.0,63.3119,63.3796,63.278,63.3712,31100.0
2013-07-23 11:50:00,74.83,74.89,74.76,74.76,25900.0,63.3796,63.4304,63.3203,63.3203,25900.0
2013-07-23 11:55:00,74.78,74.78,74.76,74.78,15400.0,63.3373,63.3373,63.3203,63.3373,15400.0
2013-07-23 12:00:00,74.78,74.78,74.74,74.75,21100.0,63.3373,63.3373,63.3034,63.3119,21100.0
2013-07-23 12:05:00,74.76,74.76,74.7,74.7,42200.0,63.3203,63.3203,63.2695,63.2695,42200.0
2013-07-23 12:10:00,74.7,74.71,74.63,74.67,48200.0,63.2695,63.278,63.2102,63.2441,48200.0
2013-07-23 12:15:00,74.67,74.69,74.67,74.67,24000.0,63.2441,63.261,63.2441,63.2441,24000.0
2013-07-23 12:20:00,74.67,74.7,74.65,74.65,37900.0,63.2441,63.2695,63.2272,63.2272,37900.0
2013-07-23 12:25:00,74.65,74.65,74.55,74.56,42400.0,63.2272,63.2272,63.1425,63.1509,42400.0
2013-07-23 12:30:00,74.56,74.66,74.53,74.65,39300.0,63.1509,63.2356,63.1255,63.2272,39300.0
2013-07-23 12:35:00,74.63,74.66,74.59,74.65,24600.0,63.2102,63.2356,63.1763,63.2272,24600.0
2013-07-23 12:40:00,74.65,74.7,74.65,74.69,12500.0,63.2272,63.2695,63.2272,63.261,12500.0
2013-07-23 12:45:00,74.68,74.69,74.65,74.69,15400.0,63.2526,63.261,63.2272,63.261,15400.0
2013-07-23 12:50:00,74.7,74.7,74.63,74.63,27400.0,63.2695,63.2695,63.2102,63.2102,27400.0
2013-07-23 12:55:00,74.63,74.65,74.59,74.65,30000.0,63.2102,63.2272,63.1763,63.2272,30000.0
2013-07-23 13:00:00,74.65,74.69,74.65,74.66,32700.0,63.2272,63.261,63.2272,63.2356,32700.0
2013-07-23 13:05:00,74.66,74.68,74.61,74.61,31400.0,63.2356,63.2526,63.1933,63.1933,31400.0
2013-07-23 13:10:00,74.61,74.61,74.58,74.59,7700.0,63.1933,63.1933,63.1679,63.1763,7700.0
2013-07-23 13:15:00,74.59,74.61,74.56,74.56,32400.0,63.1763,63.1933,63.1509,63.1509,32400.0
2013-07-23 13:20:00,74.56,74.58,74.55,74.56,23400.0,63.1509,63.1679,63.1425,63.1509,23400.0
2013-07-23 13:25:00,74.56,74.56,74.53,74.54,16100.0,63.1509,63.1509,63.1255,63.134,16100.0
2013-07-23 13:30:00,74.53,74.57,74.5,74.52,31400.0,63.1255,63.1594,63.1001,63.1171,31400.0
2013-07-23 13:35:00,74.51,74.52,74.47,74.52,21600.0,63.1086,63.1171,63.0747,63.1171,21600.0
2013-07-23 13:40:00,74.52,74.54,74.52,74.53,18100.0,63.1171,63.134,63.1171,63.1255,18100.0
2013-07-23 13:45:00,74.52,74.57,74.51,74.55,26300.0,63.1171,63.1594,63.1086,63.1425,26300.0
2013-07-23 13:50:00,74.55,74.56,74.53,74.54,14200.0,63.1425,63.1509,63.1255,63.134,14200.0
2013-07-23 13:55:00,74.53,74.53,74.49,74.49,20100.0,63.1255,63.1255,63.0916,63.0916,20100.0
2013-07-23 14:00:00,74.49,74.53,74.47,74.52,25000.0,63.0916,63.1255,63.0747,63.1171,25000.0
2013-07-23 14:05:00,74.52,74.53,74.5,74.5,11400.0,63.1171,63.1255,63.1001,63.1001,11400.0
2013-07-23 14:10:00,74.5,74.56,74.49,74.56,24400.0,63.1001,63.1509,63.0916,63.1509,24400.0
2013-07-23 14:15:00,74.57,74.59,74.53,74.59,29400.0,63.1594,63.1763,63.1255,63.1763,29400.0
2013-07-23 14:20:00,74.59,74.6,74.51,74.53,27400.0,63.1763,63.1848,63.1086,63.1255,27400.0
2013-07-23 14:25:00,74.53,74.54,74.51,74.53,34500.0,63.1255,63.134,63.1086,63.1255,34500.0
2013-07-23 14:30:00,74.54,74.54,74.5,74.5,11300.0,63.134,63.134,63.1001,63.1001,11300.0
2013-07-23 14:35:00,74.5,74.52,74.46,74.5,41800.0,63.1001,63.1171,63.0662,63.1001,41800.0
2013-07-23 14:40:00,74.51,74.51,74.45,74.51,49200.0,63.1086,63.1086,63.0578,63.1086,49200.0
2013-07-23 14:45:00,74.51,74.53,74.48,74.5,38600.0,63.1086,63.1255,63.0832,63.1001,38600.0
2013-07-23 14:50:00,74.51,74.55,74.5,74.54,33700.0,63.1086,63.1425,63.1001,63.134,33700.0
2013-07-23 14:55:00,74.54,74.58,74.5,74.5,52100.0,63.134,63.1679,63.1001,63.1001,52100.0
2013-07-23 15:00:00,74.5,74.55,74.48,74.55,34000.0,63.1001,63.1425,63.0832,63.1425,34000.0
2013-07-23 15:05:00,74.55,74.62,74.54,74.58,50000.0,63.1425,63.2018,63.134,63.1679,50000.0
2013-07-23 15:10:00,74.58,74.61,74.58,74.59,44000.0,63.1679,63.1933,63.1679,63.1763,44000.0
2013-07-23 15:15:00,74.59,74.62,74.57,74.6,31100.0,63.1763,63.2018,63.1594,63.1848,31100.0
2013-07-23 15:20:00,74.6,74.61,74.56,74.56,26500.0,63.1848,63.1933,63.1509,63.1509,26500.0
2013-07-23 15:25:00,74.56,74.56,74.5,74.5,46300.0,63.1509,63.1509,63.1001,63.1001,46300.0
2013-07-23 15:30:00,74.51,74.51,74.38,74.4,217500.0,63.1086,63.1086,62.9985,63.0154,217500.0
2013-07-23 15:35:00,74.39,74.51,74.39,74.47,67200.0,63.0069,63.1086,63.0069,63.0747,67200.0
2013-07-23 15:40:00,74.47,74.48,74.42,74.44,75800.0,63.0747,63.0832,63.0324,63.0493,75800.0
2013-07-23 15:45:00,74.44,74.45,74.36,74.39,110300.0,63.0493,63.0578,62.9815,63.0069,110300.0
2013-07-23 15:50:00,74.39,74.45,74.38,74.42,135600.0,63.0069,63.0578,62.9985,63.0324,135600.0
2013-07-23 15:55:00,74.42,74.49,74.42,74.43,156900.0,63.0324,63.0916,63.0324,63.0408,156900.0
2013-07-24 09:30:00,74.85,75.33,74.75,75.3,175900.0,63.3966,63.8031,63.3119,63.7777,175900.0
2013-07-24 09:35:00,75.29,75.61,75.29,75.59,324700.0,63.7692,64.0403,63.7692,64.0233,324700.0
2013-07-24 09:40:00,75.58,76.07,75.58,75.85,411700.0,64.0149,64.4299,64.0149,64.2435,411700.0
2013-07-24 09:45:00,75.85,75.88,75.61,75.64,130300.0,64.2435,64.269,64.0403,64.0657,130300.0
2013-07-24 09:50:00,75.64,75.7,75.5,75.62,94500.0,64.0657,64.1165,63.9471,64.0487,94500.0
2013-07-24 09:55:00,75.63,75.79,75.6,75.62,168100.0,64.0572,64.1927,64.0318,64.0487,168100.0
2013-07-24 10:00:00,75.63,75.8,75.61,75.78,226000.0,64.0572,64.2012,64.0403,64.1843,226000.0
2013-07-24 10:05:00,75.77,75.78,75.61,75.62,168300.0,64.1758,64.1843,64.0403,64.0487,168300.0
2013-07-24 10:10:00,75.6,75.68,75.39,75.43,131500.0,64.0318,64.0996,63.8539,63.8878,131500.0
2013-07-24 10:15:00,75.4,75.53,75.4,75.5,82600.0,63.8624,63.9725,63.8624,63.9471,82600.0
2013-07-24 10:20:00,75.49,75.49,75.36,75.38,94900.0,63.9386,63.9386,63.8285,63.8455,94900.0
2013-07-24 10:25:00,75.38,75.41,75.31,75.35,59600.0,63.8455,63.8709,63.7862,63.8201,59600.0
2013-07-24 10:30:00,75.34,75.67,75.34,75.65,110900.0,63.8116,64.0911,63.8116,64.0741,110900.0
2013-07-24 10:35:00,75.63,75.64,75.49,75.59,81300.0,64.0572,64.0657,63.9386,64.0233,81300.0
2013-07-24 10:40:00,75.58,75.59,75.49,75.55,54000.0,64.0149,64.0233,63.9386,63.9894,54000.0
2013-07-24 10:45:00,75.55,75.62,75.54,75.59,77400.0,63.9894,64.0487,63.981,64.0233,77400.0
2013-07-24 10:50:00,75.59,75.6,75.52,75.52,43000.0,64.0233,64.0318,63.964,63.964,43000.0
2013-07-24 10:55:00,75.51,75.54,75.41,75.45,61800.0,63.9556,63.981,63.8709,63.9048,61800.0
2013-07-24 11:00:00,75.45,75.52,75.45,75.5,51500.0,63.9048,63.964,63.9048,63.9471,51500.0
2013-07-24 11:05:00,75.51,75.51,75.45,75.5,56800.0,63.9556,63.9556,63.9048,63.9471,56800.0
2013-07-24 11:10:00,75.5,75.51,75.45,75.45,47600.0,63.9471,63.9556,63.9048,63.9048,47600.0
2013-07-24 11:15:00,75.46,75.53,75.46,75.52,64200.0,63.9132,63.9725,63.9132,63.964,64200.0
2013-07-24 11:20:00,75.52,75.6,75.47,75.48,45600.0,63.964,64.0318,63.9217,63.9302,45600.0
2013-07-24 11:25:00,75.48,75.54,75.47,75.54,43100.0,63.9302,63.981,63.9217,63.981,43100.0
2013-07-24 11:30:00,75.54,75.58,75.5,75.51,52200.0,63.981,64.0149,63.9471,63.9556,52200.0
2013-07-24 11:35:00,75.52,75.53,75.45,75.45,60000.0,63.964,63.9725,63.9048,63.9048,60000.0
2013-07-24 11:40:00,75.46,75.51,75.45,75.48,18900.0,63.9132,63.9556,63.9048,63.9302,18900.0
2013-07-24 11:45:00,75.49,75.49,75.45,75.46,37400.0,63.9386,63.9386,63.9048,63.9132,37400.0
2013-07-24 11:50:00,75.46,75.49,75.4,75.41,39100.0,63.9132,63.9386,63.8624,63.8709,39100.0
2013-07-24 11:55:00,75.4,75.41,75.26,75.26,57200.0,63.8624,63.8709,63.7438,63.7438,57200.0
2013-07-24 12:00:00,75.27,75.28,75.2,75.25,88900.0,63.7523,63.7608,63.693,63.7354,88900.0
2013-07-24 12:05:00,75.25,75.26,75.18,75.22,55100.0,63.7354,63.7438,63.6761,63.7099,55100.0
2013-07-24 12:10:00,75.22,75.27,75.15,75.19,57700.0,63.7099,63.7523,63.6507,63.6845,57700.0
2013-07-24 12:15:00,75.19,75.26,75.16,75.2,47900.0,63.6845,63.7438,63.6591,63.693,47900.0
2013-07-24 12:20:00,75.2,75.2,75.17,75.17,57800.0,63.693,63.693,63.6676,63.6676,57800.0
2013-07-24 12:25:00,75.17,75.17,75.08,75.08,32800.0,63.6676,63.6676,63.5914,63.5914,32800.0
2013-07-24 12:30:00,75.09,75.2,75.08,75.15,96500.0,63.5998,63.693,63.5914,63.6507,96500.0
2013-07-24 12:35:00,75.15,75.35,75.13,75.31,84700.0,63.6507,63.8201,63.6337,63.7862,84700.0
2013-07-24 12:40:00,75.3,75.34,75.26,75.34,23000.0,63.7777,63.8116,63.7438,63.8116,23000.0
2013-07-24 12:45:00,75.34,75.39,75.3,75.3,45500.0,63.8116,63.8539,63.7777,63.7777,45500.0
2013-07-24 12:50:00,75.31,75.37,75.31,75.33,24400.0,63.7862,63.837,63.7862,63.8031,24400.0
2013-07-24 12:55:00,75.34,75.35,75.21,75.29,36800.0,63.8116,63.8201,63.7015,63.7692,36800.0
2013-07-24 13:00:00,75.29,75.52,75.29,75.47,69500.0,63.7692,63.964,63.7692,63.9217,69500.0
2013-07-24 13:05:00,75.46,75.47,75.36,75.44,35200.0,63.9132,63.9217,63.8285,63.8963,35200.0
2013-07-24 13:10:00,75.43,75.48,75.41,75.46,106700.0,63.8878,63.9302,63.8709,63.9132,106700.0
2013-07-24 13:15:00,75.46,75.46,75.37,75.42,51600.0,63.9132,63.9132,63.837,63.8793,51600.0
2013-07-24 13:20:00,75.44,75.44,75.31,75.4,29500.0,63.8963,63.8963,63.7862,63.8624,29500.0
2013-07-24 13:25:00,75.4,75.45,75.39,75.41,20200.0,63.8624,63.9048,63.8539,63.8709,20200.0
2013-07-24 13:30:00,75.4,75.4,75.31,75.35,18400.0,63.8624,63.8624,63.7862,63.8201,18400.0
2013-07-24 13:35:00,75.35,75.39,75.31,75.36,28500.0,63.8201,63.8539,63.7862,63.8285,28500.0
2013-07-24 13:40:00,75.35,75.4,75.33,75.37,46400.0,63.8201,63.8624,63.8031,63.837,46400.0
2013-07-24 13:45:00,75.37,75.42,75.34,75.37,43600.0,63.837,63.8793,63.8116,63.837,43600.0
2013-07-24 13:50:00,75.36,75.39,75.3,75.31,35800.0,63.8285,63.8539,63.7777,63.7862,35800.0
2013-07-24 13:55:00,75.31,75.32,75.23,75.31,28900.0,63.7862,63.7946,63.7184,63.7862,28900.0
2013-07-24 14:00:00,75.33,75.35,75.28,75.31,26700.0,63.8031,63.8201,63.7608,63.7862,26700.0
2013-07-24 14:05:00,75.31,75.36,75.3,75.34,76900.0,63.7862,63.8285,63.7777,63.8116,76900.0
2013-07-24 14:10:00,75.34,75.41,75.34,75.34,47000.0,63.8116,63.8709,63.8116,63.8116,47000.0
2013-07-24 14:15:00,75.33,75.34,75.29,75.3,51000.0,63.8031,63.8116,63.7692,63.7777,51000.0
2013-07-24 14:20:00,75.3,75.36,75.27,75.27,41700.0,63.7777,63.8285,63.7523,63.7523,41700.0
2013-07-24 14:25:00,75.27,75.33,75.27,75.3,23700.0,63.7523,63.8031,63.7523,63.7777,23700.0
2013-07-24 14:30:00,75.3,75.3,75.14,75.15,33800.0,63.7777,63.7777,63.6422,63.6507,33800.0
2013-07-24 14:35:00,75.14,75.16,75.12,75.14,25000.0,63.6422,63.6591,63.6252,63.6422,25000.0
2013-07-24 14:40:00,75.14,75.16,75.1,75.1,20600.0,63.6422,63.6591,63.6083,63.6083,20600.0
2013-07-24 14:45:00,75.1,75.13,75.06,75.13,38600.0,63.6083,63.6337,63.5744,63.6337,38600.0
2013-07-24 14:50:00,75.13,75.19,75.13,75.18,41900.0,63.6337,63.6845,63.6337,63.6761,41900.0
2013-07-24 14:55:00,75.17,75.22,75.14,75.16,40500.0,63.6676,63.7099,63.6422,63.6591,40500.0
2013-07-24 15:00:00,75.15,75.15,75.07,75.07,23700.0,63.6507,63.6507,63.5829,63.5829,23700.0
2013-07-24 15:05:00,75.06,75.11,75.04,75.09,60000.0,63.5744,63.6168,63.5575,63.5998,60000.0
2013-07-24 15:10:00,75.08,75.16,75.05,75.09,48600.0,63.5914,63.6591,63.566,63.5998,48600.0
2013-07-24 15:15:00,75.09,75.13,75.08,75.09,33300.0,63.5998,63.6337,63.5914,63.5998,33300.0
2013-07-24 15:20:00,75.09,75.22,75.09,75.19,55600.0,63.5998,63.7099,63.5998,63.6845,55600.0
2013-07-24 15:25:00,75.19,75.29,75.18,75.29,39200.0,63.6845,63.7692,63.6761,63.7692,39200.0
2013-07-24 15:30:00,75.28,75.28,75.17,75.19,77000.0,63.7608,63.7608,63.6676,63.6845,77000.0
2013-07-24 15:35:00,75.18,75.24,75.18,75.23,103600.0,63.6761,63.7269,63.6761,63.7184,103600.0
2013-07-24 15:40:00,75.22,75.44,75.22,75.39,174100.0,63.7099,63.8963,63.7099,63.8539,174100.0
2013-07-24 15:45:00,75.39,75.4,75.33,75.34,107400.0,63.8539,63.8624,63.8031,63.8116,107400.0
2013-07-24 15:50:00,75.34,75.39,75.29,75.29,159400.0,63.8116,63.8539,63.7692,63.7692,159400.0
2013-07-24 15:55:00,75.29,75.4,75.29,75.35,212600.0,63.7692,63.8624,63.7692,63.8201,212600.0
2013-07-25 09:30:00,75.06,75.34,75.03,75.34,113500.0,63.5744,63.8116,63.549,63.8116,113500.0
2013-07-25 09:35:00,75.33,75.48,75.29,75.47,54400.0,63.8031,63.9302,63.7692,63.9217,54400.0
2013-07-25 09:40:00,75.48,75.57,75.44,75.5,54000.0,63.9302,64.0064,63.8963,63.9471,54000.0
2013-07-25 09:45:00,75.49,75.6,75.45,75.56,67600.0,63.9386,64.0318,63.9048,63.9979,67600.0
2013-07-25 09:50:00,75.54,75.6,75.43,75.51,45100.0,63.981,64.0318,63.8878,63.9556,45100.0
2013-07-25 09:55:00,75.52,75.61,75.45,75.55,53200.0,63.964,64.0403,63.9048,63.9894,53200.0
2013-07-25 10:00:00,75.56,75.6,75.5,75.55,59500.0,63.9979,64.0318,63.9471,63.9894,59500.0
2013-07-25 10:05:00,75.54,75.6,75.48,75.55,65300.0,63.981,64.0318,63.9302,63.9894,65300.0
2013-07-25 10:10:00,75.55,75.6,75.55,75.58,51800.0,63.9894,64.0318,63.9894,64.0149,51800.0
2013-07-25 10:15:00,75.58,75.59,75.52,75.52,42700.0,64.0149,64.0233,63.964,63.964,42700.0
2013-07-25 10:20:00,75.51,75.53,75.47,75.5,52100.0,63.9556,63.9725,63.9217,63.9471,52100.0
2013-07-25 10:25:00,75.51,75.55,75.48,75.51,44700.0,63.9556,63.9894,63.9302,63.9556,44700.0
2013-07-25 10:30:00,75.51,75.55,75.36,75.36,56900.0,63.9556,63.9894,63.8285,63.8285,56900.0
2013-07-25 10:35:00,75.36,75.37,75.24,75.25,35900.0,63.8285,63.837,63.7269,63.7354,35900.0
2013-07-25 10:40:00,75.25,75.33,75.21,75.33,31700.0,63.7354,63.8031,63.7015,63.8031,31700.0
2013-07-25 10:45:00,75.32,75.37,75.32,75.35,21000.0,63.7946,63.837,63.7946,63.8201,21000.0
2013-07-25 10:50:00,75.34,75.39,75.3,75.32,32700.0,63.8116,63.8539,63.7777,63.7946,32700.0
2013-07-25 10:55:00,75.32,75.41,75.32,75.39,30800.0,63.7946,63.8709,63.7946,63.8539,30800.0
2013-07-25 11:00:00,75.4,75.4,75.28,75.28,30300.0,63.8624,63.8624,63.7608,63.7608,30300.0
2013-07-25 11:05:00,75.28,75.28,75.22,75.23,28300.0,63.7608,63.7608,63.7099,63.7184,28300.0
2013-07-25 11:10:00,75.24,75.29,75.24,75.25,26800.0,63.7269,63.7692,63.7269,63.7354,26800.0
2013-07-25 11:15:00,75.25,75.27,75.21,75.25,29300.0,63.7354,63.7523,63.7015,63.7354,29300.0
2013-07-25 11:20:00,75.25,75.27,75.17,75.17,56400.0,63.7354,63.7523,63.6676,63.6676,56400.0
2013-07-25 11:25:00,75.18,75.25,75.17,75.22,17800.0,63.6761,63.7354,63.6676,63.7099,17800.0
2013-07-25 11:30:00,75.23,75.23,75.16,75.21,29100.0,63.7184,63.7184,63.6591,63.7015,29100.0
2013-07-25 11:35:00,75.22,75.25,75.15,75.17,27700.0,63.7099,63.7354,63.6507,63.6676,27700.0
2013-07-25 11:40:00,75.16,75.29,75.16,75.28,32700.0,63.6591,63.7692,63.6591,63.7608,32700.0
2013-07-25 11:45:00,75.27,75.33,75.27,75.33,27800.0,63.7523,63.8031,63.7523,63.8031,27800.0
2013-07-25 11:50:00,75.34,75.42,75.29,75.37,40300.0,63.8116,63.8793,63.7692,63.837,40300.0
2013-07-25 11:55:00,75.36,75.38,75.28,75.3,15000.0,63.8285,63.8455,63.7608,63.7777,15000.0
2013-07-25 12:00:00,75.3,75.3,75.21,75.23,16400.0,63.7777,63.7777,63.7015,63.7184,16400.0
2013-07-25 12:05:00,75.24,75.3,75.24,75.3,21000.0,63.7269,63.7777,63.7269,63.7777,21000.0
2013-07-25 12:10:00,75.3,75.31,75.25,75.31,12700.0,63.7777,63.7862,63.7354,63.7862,12700.0
2013-07-25 12:15:00,75.31,75.42,75.31,75.4,37700.0,63.7862,63.8793,63.7862,63.8624,37700.0
2013-07-25 12:20:00,75.4,75.47,75.37,75.37,24500.0,63.8624,63.9217,63.837,63.837,24500.0
2013-07-25 12:25:00,75.38,75.41,75.35,75.39,51200.0,63.8455,63.8709,63.8201,63.8539,51200.0
2013-07-25 12:30:00,75.39,75.42,75.36,75.37,46400.0,63.8539,63.8793,63.8285,63.837,46400.0
2013-07-25 12:35:00,75.37,75.55,75.37,75.55,38400.0,63.837,63.9894,63.837,63.9894,38400.0
2013-07-25 12:40:00,75.55,75.7,75.55,75.7,58900.0,63.9894,64.1165,63.9894,64.1165,58900.0
2013-07-25 12:45:00,75.7,75.75,75.67,75.7,85300.0,64.1165,64.1588,64.0911,64.1165,85300.0
2013-07-25 12:50:00,75.69,75.72,75.66,75.68,33900.0,64.108,64.1334,64.0826,64.0996,33900.0
2013-07-25 12:55:00,75.68,75.78,75.67,75.74,30500.0,64.0996,64.1843,64.0911,64.1504,30500.0
2013-07-25 13:00:00,75.75,75.79,75.72,75.73,34400.0,64.1588,64.1927,64.1334,64.1419,34400.0
2013-07-25 13:05:00,75.73,75.74,75.7,75.72,25100.0,64.1419,64.1504,64.1165,64.1334,25100.0
2013-07-25 13:10:00,75.73,75.75,75.69,75.7,36000.0,64.1419,64.1588,64.108,64.1165,36000.0
2013-07-25 13:15:00,75.69,75.7,75.65,75.66,19400.0,64.108,64.1165,64.0741,64.0826,19400.0
2013-07-25 13:20:00,75.65,75.69,75.63,75.66,28700.0,64.0741,64.108,64.0572,64.0826,28700.0
2013-07-25 13:25:00,75.65,75.66,75.59,75.59,30700.0,64.0741,64.0826,64.0233,64.0233,30700.0
2013-07-25 13:30:00,75.6,75.65,75.6,75.64,43500.0,64.0318,64.0741,64.0318,64.0657,43500.0
2013-07-25 13:35:00,75.64,75.65,75.62,75.63,44500.0,64.0657,64.0741,64.0487,64.0572,44500.0
2013-07-25 13:40:00,75.63,75.65,75.63,75.64,28900.0,64.0572,64.0741,64.0572,64.0657,28900.0
2013-07-25 13:45:00,75.62,75.65,75.61,75.65,18800.0,64.0487,64.0741,64.0403,64.0741,18800.0
2013-07-25 13:50:00,75.64,75.65,75.55,75.55,22000.0,64.0657,64.0741,63.9894,63.9894,22000.0
2013-07-25 13:55:00,75.55,75.57,75.53,75.57,22800.0,63.9894,64.0064,63.9725,64.0064,22800.0
2013-07-25 14:00:00,75.56,75.59,75.53,75.59,36300.0,63.9979,64.0233,63.9725,64.0233,36300.0
2013-07-25 14:05:00,75.6,75.71,75.59,75.69,58200.0,64.0318,64.125,64.0233,64.108,58200.0
2013-07-25 14:10:00,75.69,75.69,75.62,75.67,30800.0,64.108,64.108,64.0487,64.0911,30800.0
2013-07-25 14:15:00,75.67,75.7,75.63,75.65,60700.0,64.0911,64.1165,64.0572,64.0741,60700.0
2013-07-25 14:20:00,75.65,75.67,75.61,75.61,33500.0,64.0741,64.0911,64.0403,64.0403,33500.0
2013-07-25 14:25:00,75.62,75.63,75.54,75.58,57900.0,64.0487,64.0572,63.981,64.0149,57900.0
2013-07-25 14:30:00,75.57,75.64,75.57,75.64,30300.0,64.0064,64.0657,64.0064,64.0657,30300.0
2013-07-25 14:35:00,75.64,75.7,75.64,75.68,44500.0,64.0657,64.1165,64.0657,64.0996,44500.0
2013-07-25 14:40:00,75.67,75.73,75.65,75.65,46100.0,64.0911,64.1419,64.0741,64.0741,46100.0
2013-07-25 14:45:00,75.66,75.69,75.63,75.66,37200.0,64.0826,64.108,64.0572,64.0826,37200.0
2013-07-25 14:50:00,75.67,75.7,75.64,75.64,54900.0,64.0911,64.1165,64.0657,64.0657,54900.0
2013-07-25 14:55:00,75.64,75.64,75.53,75.54,31800.0,64.0657,64.0657,63.9725,63.981,31800.0
2013-07-25 15:00:00,75.55,75.55,75.53,75.53,16500.0,63.9894,63.9894,63.9725,63.9725,16500.0
2013-07-25 15:05:00,75.53,75.63,75.53,75.57,75500.0,63.9725,64.0572,63.9725,64.0064,75500.0
2013-07-25 15:10:00,75.57,75.65,75.56,75.63,57600.0,64.0064,64.0741,63.9979,64.0572,57600.0
2013-07-25 15:15:00,75.63,75.7,75.63,75.67,45400.0,64.0572,64.1165,64.0572,64.0911,45400.0
2013-07-25 15:20:00,75.67,75.77,75.63,75.77,81900.0,64.0911,64.1758,64.0572,64.1758,81900.0
2013-07-25 15:25:00,75.78,75.79,75.71,75.71,78600.0,64.1843,64.1927,64.125,64.125,78600.0
2013-07-25 15:30:00,75.71,75.74,75.64,75.67,96300.0,64.125,64.1504,64.0657,64.0911,96300.0
2013-07-25 15:35:00,75.67,75.81,75.67,75.73,67900.0,64.0911,64.2097,64.0911,64.1419,67900.0
2013-07-25 15:40:00,75.73,75.75,75.68,75.7,63800.0,64.1419,64.1588,64.0996,64.1165,63800.0
2013-07-25 15:45:00,75.7,75.7,75.62,75.67,95900.0,64.1165,64.1165,64.0487,64.0911,95900.0
2013-07-25 15:50:00,75.66,75.72,75.64,75.7,83600.0,64.0826,64.1334,64.0657,64.1165,83600.0
2013-07-25 15:55:00,75.7,75.77,75.65,75.76,184700.0,64.1165,64.1758,64.0741,64.1673,184700.0
2013-07-26 09:30:00,75.46,75.55,75.29,75.33,87900.0,63.9132,63.9894,63.7692,63.8031,87900.0
2013-07-26 09:35:00,75.34,75.39,75.27,75.27,24600.0,63.8116,63.8539,63.7523,63.7523,24600.0
2013-07-26 09:40:00,75.29,75.3,75.13,75.2,40600.0,63.7692,63.7777,63.6337,63.693,40600.0
2013-07-26 09:45:00,75.19,75.26,75.12,75.13,67600.0,63.6845,63.7438,63.6252,63.6337,67600.0
2013-07-26 09:50:00,75.12,75.14,74.93,75.0,58500.0,63.6252,63.6422,63.4643,63.5236,58500.0
2013-07-26 09:55:00,74.99,75.19,74.95,75.12,41400.0,63.5151,63.6845,63.4813,63.6252,41400.0
2013-07-26 10:00:00,75.11,75.19,75.11,75.15,42200.0,63.6168,63.6845,63.6168,63.6507,42200.0
2013-07-26 10:05:00,75.14,75.19,75.1,75.15,46300.0,63.6422,63.6845,63.6083,63.6507,46300.0
2013-07-26 10:10:00,75.14,75.14,75.06,75.12,54200.0,63.6422,63.6422,63.5744,63.6252,54200.0
2013-07-26 10:15:00,75.13,75.18,75.08,75.16,31500.0,63.6337,63.6761,63.5914,63.6591,31500.0
2013-07-26 10:20:00,75.15,75.19,75.12,75.17,22100.0,63.6507,63.6845,63.6252,63.6676,22100.0
2013-07-26 10:25:00,75.18,75.19,75.06,75.06,37600.0,63.6761,63.6845,63.5744,63.5744,37600.0
2013-07-26 10:30:00,75.05,75.05,74.93,74.93,34500.0,63.566,63.566,63.4643,63.4643,34500.0
2013-07-26 10:35:00,74.95,74.95,74.84,74.92,60500.0,63.4813,63.4813,63.3881,63.4559,60500.0
2013-07-26 10:40:00,74.91,74.97,74.86,74.88,39500.0,63.4474,63.4982,63.405,63.422,39500.0
2013-07-26 10:45:00,74.87,74.91,74.64,74.68,97800.0,63.4135,63.4474,63.2187,63.2526,97800.0
2013-07-26 10:50:00,74.69,74.71,74.43,74.47,85100.0,63.261,63.278,63.0408,63.0747,85100.0
2013-07-26 10:55:00,74.47,74.55,74.41,74.51,48700.0,63.0747,63.1425,63.0239,63.1086,48700.0
2013-07-26 11:00:00,74.5,74.64,74.44,74.62,39200.0,63.1001,63.2187,63.0493,63.2018,39200.0
2013-07-26 11:05:00,74.61,74.67,74.53,74.67,23900.0,63.1933,63.2441,63.1255,63.2441,23900.0
2013-07-26 11:10:00,74.68,74.68,74.58,74.59,21800.0,63.2526,63.2526,63.1679,63.1763,21800.0
2013-07-26 11:15:00,74.61,74.68,74.53,74.66,22100.0,63.1933,63.2526,63.1255,63.2356,22100.0
2013-07-26 11:20:00,74.67,74.67,74.55,74.55,19900.0,63.2441,63.2441,63.1425,63.1425,19900.0
2013-07-26 11:25:00,74.56,74.57,74.48,74.5,29000.0,63.1509,63.1594,63.0832,63.1001,29000.0
2013-07-26 11:30:00,74.5,74.63,74.46,74.62,34100.0,63.1001,63.2102,63.0662,63.2018,34100.0
2013-07-26 11:35:00,74.6,74.66,74.57,74.66,25100.0,63.1848,63.2356,63.1594,63.2356,25100.0
2013-07-26 11:40:00,74.65,74.69,74.61,74.63,26100.0,63.2272,63.261,63.1933,63.2102,26100.0
2013-07-26 11:45:00,74.63,74.69,74.61,74.62,23200.0,63.2102,63.261,63.1933,63.2018,23200.0
2013-07-26 11:50:00,74.61,74.69,74.61,74.65,26200.0,63.1933,63.261,63.1933,63.2272,26200.0
2013-07-26 11:55:00,74.66,74.7,74.65,74.69,23100.0,63.2356,63.2695,63.2272,63.261,23100.0
2013-07-26 12:00:00,74.68,74.78,74.67,74.77,51400.0,63.2526,63.3373,63.2441,63.3288,51400.0
2013-07-26 12:05:00,74.77,74.84,74.76,74.84,25300.0,63.3288,63.3881,63.3203,63.3881,25300.0
2013-07-26 12:10:00,74.83,74.85,74.83,74.85,25700.0,63.3796,63.3966,63.3796,63.3966,25700.0
2013-07-26 12:15:00,74.85,74.87,74.84,74.85,18600.0,63.3966,63.4135,63.3881,63.3966,18600.0
2013-07-26 12:20:00,74.86,74.88,74.84,74.84,32000.0,63.405,63.422,63.3881,63.3881,32000.0
2013-07-26 12:25:00,74.84,74.88,74.84,74.86,6900.0,63.3881,63.422,63.3881,63.405,6900.0
2013-07-26 12:30:00,74.85,74.97,74.84,74.93,35600.0,63.3966,63.4982,63.3881,63.4643,35600.0
2013-07-26 12:35:00,74.93,74.96,74.93,74.96,25700.0,63.4643,63.4897,63.4643,63.4897,25700.0
2013-07-26 12:40:00,74.96,75.01,74.93,74.98,38200.0,63.4897,63.5321,63.4643,63.5067,38200.0
2013-07-26 12:45:00,74.98,74.99,74.93,74.98,17300.0,63.5067,63.5151,63.4643,63.5067,17300.0
2013-07-26 12:50:00,74.97,75.03,74.93,74.95,27800.0,63.4982,63.549,63.4643,63.4813,27800.0
2013-07-26 12:55:00,74.95,74.95,74.88,74.9,14500.0,63.4813,63.4813,63.422,63.4389,14500.0
2013-07-26 13:00:00,74.9,74.9,74.87,74.9,11600.0,63.4389,63.4389,63.4135,63.4389,11600.0
2013-07-26 13:05:00,74.89,74.89,74.86,74.86,13400.0,63.4304,63.4304,63.405,63.405,13400.0
2013-07-26 13:10:00,74.87,74.9,74.86,74.87,18700.0,63.4135,63.4389,63.405,63.4135,18700.0
2013-07-26 13:15:00,74.87,74.87,74.83,74.85,20500.0,63.4135,63.4135,63.3796,63.3966,20500.0
2013-07-26 13:20:00,74.86,74.95,74.85,74.93,42400.0,63.405,63.4813,63.3966,63.4643,42400.0
2013-07-26 13:25:00,74.93,74.98,74.91,74.96,19400.0,63.4643,63.5067,63.4474,63.4897,19400.0
2013-07-26 13:30:00,74.97,75.0,74.95,74.95,31400.0,63.4982,63.5236,63.4813,63.4813,31400.0
2013-07-26 13:35:00,74.96,74.96,74.91,74.93,19600.0,63.4897,63.4897,63.4474,63.4643,19600.0
2013-07-26 13:40:00,74.94,74.97,74.89,74.89,16500.0,63.4728,63.4982,63.4304,63.4304,16500.0
2013-07-26 13:45:00,74.9,74.98,74.89,74.98,33300.0,63.4389,63.5067,63.4304,63.5067,33300.0
2013-07-26 13:50:00,74.97,75.02,74.97,74.99,21200.0,63.4982,63.5405,63.4982,63.5151,21200.0
2013-07-26 13:55:00,74.99,75.01,74.98,75.0,14600.0,63.5151,63.5321,63.5067,63.5236,14600.0
2013-07-26 14:00:00,75.0,75.01,74.97,74.97,27800.0,63.5236,63.5321,63.4982,63.4982,27800.0
2013-07-26 14:05:00,74.98,75.01,74.98,74.99,19000.0,63.5067,63.5321,63.5067,63.5151,19000.0
2013-07-26 14:10:00,74.98,75.11,74.98,75.08,40000.0,63.5067,63.6168,63.5067,63.5914,40000.0
2013-07-26 14:15:00,75.08,75.1,75.03,75.04,35200.0,63.5914,63.6083,63.549,63.5575,35200.0
2013-07-26 14:20:00,75.05,75.07,75.0,75.07,28400.0,63.566,63.5829,63.5236,63.5829,28400.0
2013-07-26 14:25:00,75.07,75.11,75.05,75.05,53700.0,63.5829,63.6168,63.566,63.566,53700.0
2013-07-26 14:30:00,75.05,75.08,75.03,75.05,24000.0,63.566,63.5914,63.549,63.566,24000.0
2013-07-26 14:35:00,75.04,75.06,74.98,75.01,23000.0,63.5575,63.5744,63.5067,63.5321,23000.0
2013-07-26 14:40:00,75.0,75.08,74.99,75.06,28100.0,63.5236,63.5914,63.5151,63.5744,28100.0
2013-07-26 14:45:00,75.06,75.13,75.05,75.07,25600.0,63.5744,63.6337,63.566,63.5829,25600.0
2013-07-26 14:50:00,75.08,75.23,75.08,75.22,32600.0,63.5914,63.7184,63.5914,63.7099,32600.0
2013-07-26 14:55:00,75.22,75.22,75.16,75.21,40200.0,63.7099,63.7099,63.6591,63.7015,40200.0
2013-07-26 15:00:00,75.2,75.25,75.17,75.24,38600.0,63.693,63.7354,63.6676,63.7269,38600.0
2013-07-26 15:05:00,75.24,75.26,75.21,75.26,41000.0,63.7269,63.7438,63.7015,63.7438,41000.0
2013-07-26 15:10:00,75.28,75.41,75.28,75.34,52800.0,63.7608,63.8709,63.7608,63.8116,52800.0
2013-07-26 15:15:00,75.34,75.34,75.28,75.31,16500.0,63.8116,63.8116,63.7608,63.7862,16500.0
2013-07-26 15:20:00,75.31,75.32,75.26,75.26,83600.0,63.7862,63.7946,63.7438,63.7438,83600.0
2013-07-26 15:25:00,75.26,75.27,75.23,75.26,42900.0,63.7438,63.7523,63.7184,63.7438,42900.0
2013-07-26 15:30:00,75.25,75.27,75.21,75.23,54500.0,63.7354,63.7523,63.7015,63.7184,54500.0
2013-07-26 15:35:00,75.23,75.32,75.22,75.28,87400.0,63.7184,63.7946,63.7099,63.7608,87400.0
2013-07-26 15:40:00,75.29,75.38,75.28,75.29,70600.0,63.7692,63.8455,63.7608,63.7692,70600.0
2013-07-26 15:45:00,75.29,75.34,75.26,75.3,45200.0,63.7692,63.8116,63.7438,63.7777,45200.0
2013-07-26 15:50:00,75.3,75.36,75.27,75.28,85700.0,63.7777,63.8285,63.7523,63.7608,85700.0
2013-07-26 15:55:00,75.29,75.37,75.28,75.34,225000.0,63.7692,63.837,63.7608,63.8116,225000.0
2013-07-29 09:30:00,75.21,75.36,74.96,74.96,60300.0,63.7015,63.8285,63.4897,63.4897,60300.0
2013-07-29 09:35:00,74.92,75.2,74.92,75.09,53600.0,63.4559,63.693,63.4559,63.5998,53600.0
2013-07-29 09:40:00,75.07,75.15,74.92,74.93,71400.0,63.5829,63.6507,63.4559,63.4643,71400.0
2013-07-29 09:45:00,74.95,75.12,74.88,75.1,60300.0,63.4813,63.6252,63.422,63.6083,60300.0
2013-07-29 09:50:00,75.09,75.11,74.96,75.06,35700.0,63.5998,63.6168,63.4897,63.5744,35700.0
2013-07-29 09:55:00,75.05,75.08,74.95,75.01,26300.0,63.566,63.5914,63.4813,63.5321,26300.0
2013-07-29 10:00:00,75.02,75.08,74.87,74.94,54500.0,63.5405,63.5914,63.4135,63.4728,54500.0
2013-07-29 10:05:00,74.93,74.94,74.86,74.94,25300.0,63.4643,63.4728,63.405,63.4728,25300.0
2013-07-29 10:10:00,74.96,74.98,74.83,74.87,22000.0,63.4897,63.5067,63.3796,63.4135,22000.0
2013-07-29 10:15:00,74.87,74.87,74.81,74.86,26900.0,63.4135,63.4135,63.3627,63.405,26900.0
2013-07-29 10:20:00,74.84,74.84,74.78,74.79,16100.0,63.3881,63.3881,63.3373,63.3457,16100.0
2013-07-29 10:25:00,74.8,74.91,74.78,74.9,29700.0,63.3542,63.4474,63.3373,63.4389,29700.0
2013-07-29 10:30:00,74.89,74.9,74.72,74.74,40700.0,63.4304,63.4389,63.2865,63.3034,40700.0
2013-07-29 10:35:00,74.74,74.75,74.67,74.71,37800.0,63.3034,63.3119,63.2441,63.278,37800.0
2013-07-29 10:40:00,74.71,74.75,74.66,74.73,26500.0,63.278,63.3119,63.2356,63.2949,26500.0
2013-07-29 10:45:00,74.73,74.75,74.69,74.7,29900.0,63.2949,63.3119,63.261,63.2695,29900.0
2013-07-29 10:50:00,74.71,74.71,74.59,74.59,31700.0,63.278,63.278,63.1763,63.1763,31700.0
2013-07-29 10:55:00,74.6,74.67,74.59,74.61,30200.0,63.1848,63.2441,63.1763,63.1933,30200.0
2013-07-29 11:00:00,74.61,74.63,74.59,74.62,66000.0,63.1933,63.2102,63.1763,63.2018,66000.0
2013-07-29 11:05:00,74.62,74.7,74.54,74.56,100700.0,63.2018,63.2695,63.134,63.1509,100700.0
2013-07-29 11:10:00,74.56,74.56,74.44,74.45,101500.0,63.1509,63.1509,63.0493,63.0578,101500.0
2013-07-29 11:15:00,74.44,74.44,74.38,74.38,34100.0,63.0493,63.0493,62.9985,62.9985,34100.0
2013-07-29 11:20:00,74.39,74.39,74.33,74.35,47500.0,63.0069,63.0069,62.9561,62.9731,47500.0
2013-07-29 11:25:00,74.36,74.36,74.33,74.35,42000.0,62.9815,62.9815,62.9561,62.9731,42000.0
2013-07-29 11:30:00,74.35,74.43,74.34,74.42,46700.0,62.9731,63.0408,62.9646,63.0324,46700.0
2013-07-29 11:35:00,74.42,74.51,74.4,74.43,39700.0,63.0324,63.1086,63.0154,63.0408,39700.0
2013-07-29 11:40:00,74.43,74.45,74.38,74.39,19100.0,63.0408,63.0578,62.9985,63.0069,19100.0
2013-07-29 11:45:00,74.38,74.51,74.38,74.51,29800.0,62.9985,63.1086,62.9985,63.1086,29800.0
2013-07-29 11:50:00,74.51,74.65,74.49,74.63,31900.0,63.1086,63.2272,63.0916,63.2102,31900.0
2013-07-29 11:55:00,74.62,74.68,74.61,74.68,22500.0,63.2018,63.2526,63.1933,63.2526,22500.0
2013-07-29 12:00:00,74.67,74.75,74.67,74.73,16800.0,63.2441,63.3119,63.2441,63.2949,16800.0
2013-07-29 12:05:00,74.73,74.81,74.72,74.79,26200.0,63.2949,63.3627,63.2865,63.3457,26200.0
2013-07-29 12:10:00,74.79,74.8,74.73,74.77,28700.0,63.3457,63.3542,63.2949,63.3288,28700.0
2013-07-29 12:15:00,74.79,74.9,74.78,74.89,26400.0,63.3457,63.4389,63.3373,63.4304,26400.0
2013-07-29 12:20:00,74.88,74.94,74.85,74.85,38100.0,63.422,63.4728,63.3966,63.3966,38100.0
2013-07-29 12:25:00,74.85,74.86,74.8,74.83,20700.0,63.3966,63.405,63.3542,63.3796,20700.0
2013-07-29 12:30:00,74.83,74.91,74.83,74.9,16800.0,63.3796,63.4474,63.3796,63.4389,16800.0
2013-07-29 12:35:00,74.9,74.94,74.9,74.9,9200.0,63.4389,63.4728,63.4389,63.4389,9200.0
2013-07-29 12:40:00,74.91,74.93,74.89,74.93,14100.0,63.4474,63.4643,63.4304,63.4643,14100.0
2013-07-29 12:45:00,74.92,74.99,74.91,74.96,20300.0,63.4559,63.5151,63.4474,63.4897,20300.0
2013-07-29 12:50:00,74.98,75.02,74.98,74.99,32800.0,63.5067,63.5405,63.5067,63.5151,32800.0
2013-07-29 12:55:00,74.99,74.99,74.91,74.92,14900.0,63.5151,63.5151,63.4474,63.4559,14900.0
2013-07-29 13:00:00,74.93,74.95,74.88,74.89,14600.0,63.4643,63.4813,63.422,63.4304,14600.0
2013-07-29 13:05:00,74.89,74.93,74.88,74.89,22100.0,63.4304,63.4643,63.422,63.4304,22100.0
2013-07-29 13:10:00,74.89,74.89,74.85,74.87,20300.0,63.4304,63.4304,63.3966,63.4135,20300.0
2013-07-29 13:15:00,74.87,74.95,74.86,74.93,21400.0,63.4135,63.4813,63.405,63.4643,21400.0
2013-07-29 13:20:00,74.92,74.99,74.9,74.99,46700.0,63.4559,63.5151,63.4389,63.5151,46700.0
2013-07-29 13:25:00,74.99,75.07,74.98,75.05,40500.0,63.5151,63.5829,63.5067,63.566,40500.0
2013-07-29 13:30:00,75.04,75.05,75.02,75.05,15800.0,63.5575,63.566,63.5405,63.566,15800.0
2013-07-29 13:35:00,75.06,75.09,75.02,75.08,23200.0,63.5744,63.5998,63.5405,63.5914,23200.0
2013-07-29 13:40:00,75.09,75.09,75.0,75.01,30000.0,63.5998,63.5998,63.5236,63.5321,30000.0
2013-07-29 13:45:00,75.0,75.07,75.0,75.04,18300.0,63.5236,63.5829,63.5236,63.5575,18300.0
2013-07-29 13:50:00,75.04,75.06,75.02,75.05,10000.0,63.5575,63.5744,63.5405,63.566,10000.0
2013-07-29 13:55:00,75.06,75.13,75.04,75.1,19700.0,63.5744,63.6337,63.5575,63.6083,19700.0
2013-07-29 14:00:00,75.1,75.25,75.09,75.24,46100.0,63.6083,63.7354,63.5998,63.7269,46100.0
2013-07-29 14:05:00,75.25,75.3,75.25,75.28,32400.0,63.7354,63.7777,63.7354,63.7608,32400.0
2013-07-29 14:10:00,75.28,75.31,75.23,75.24,42700.0,63.7608,63.7862,63.7184,63.7269,42700.0
2013-07-29 14:15:00,75.23,75.26,75.18,75.19,24900.0,63.7184,63.7438,63.6761,63.6845,24900.0
2013-07-29 14:20:00,75.19,75.22,75.15,75.16,31100.0,63.6845,63.7099,63.6507,63.6591,31100.0
2013-07-29 14:25:00,75.15,75.15,75.11,75.14,13400.0,63.6507,63.6507,63.6168,63.6422,13400.0
2013-07-29 14:30:00,75.14,75.22,75.12,75.12,41800.0,63.6422,63.7099,63.6252,63.6252,41800.0
2013-07-29 14:35:00,75.12,75.17,75.12,75.16,35200.0,63.6252,63.6676,63.6252,63.6591,35200.0
2013-07-29 14:40:00,75.16,75.27,75.16,75.21,52800.0,63.6591,63.7523,63.6591,63.7015,52800.0
2013-07-29 14:45:00,75.19,75.19,75.14,75.18,45300.0,63.6845,63.6845,63.6422,63.6761,45300.0
2013-07-29 14:50:00,75.18,75.2,75.18,75.19,53600.0,63.6761,63.693,63.6761,63.6845,53600.0
2013-07-29 14:55:00,75.19,75.22,75.17,75.18,35400.0,63.6845,63.7099,63.6676,63.6761,35400.0
2013-07-29 15:00:00,75.18,75.2,75.16,75.16,24000.0,63.6761,63.693,63.6591,63.6591,24000.0
2013-07-29 15:05:00,75.16,75.18,75.15,75.16,73400.0,63.6591,63.6761,63.6507,63.6591,73400.0
2013-07-29 15:10:00,75.16,75.18,75.15,75.16,20000.0,63.6591,63.6761,63.6507,63.6591,20000.0
2013-07-29 15:15:00,75.16,75.16,75.13,75.15,19000.0,63.6591,63.6591,63.6337,63.6507,19000.0
2013-07-29 15:20:00,75.15,75.17,75.12,75.16,31100.0,63.6507,63.6676,63.6252,63.6591,31100.0
2013-07-29 15:25:00,75.15,75.15,75.11,75.14,21000.0,63.6507,63.6507,63.6168,63.6422,21000.0
2013-07-29 15:30:00,75.15,75.16,75.11,75.14,25800.0,63.6507,63.6591,63.6168,63.6422,25800.0
2013-07-29 15:35:00,75.14,75.16,75.11,75.14,44000.0,63.6422,63.6591,63.6168,63.6422,44000.0
2013-07-29 15:40:00,75.14,75.17,75.1,75.12,47300.0,63.6422,63.6676,63.6083,63.6252,47300.0
2013-07-29 15:45:00,75.12,75.2,75.12,75.15,166900.0,63.6252,63.693,63.6252,63.6507,166900.0
2013-07-29 15:50:00,75.15,75.15,75.02,75.02,54500.0,63.6507,63.6507,63.5405,63.5405,54500.0
2013-07-29 15:55:00,75.02,75.08,74.98,75.07,163000.0,63.5405,63.5914,63.5067,63.5829,163000.0
2013-07-30 09:30:00,75.48,75.53,75.31,75.31,63200.0,63.9302,63.9725,63.7862,63.7862,63200.0
2013-07-30 09:35:00,75.35,75.41,75.23,75.34,27200.0,63.8201,63.8709,63.7184,63.8116,27200.0
2013-07-30 09:40:00,75.34,75.41,75.27,75.38,14000.0,63.8116,63.8709,63.7523,63.8455,14000.0
2013-07-30 09:45:00,75.38,75.41,75.35,75.37,23000.0,63.8455,63.8709,63.8201,63.837,23000.0
2013-07-30 09:50:00,75.38,75.38,75.28,75.35,47100.0,63.8455,63.8455,63.7608,63.8201,47100.0
2013-07-30 09:55:00,75.36,75.38,75.32,75.32,25500.0,63.8285,63.8455,63.7946,63.7946,25500.0
2013-07-30 10:00:00,75.32,75.47,75.16,75.43,62300.0,63.7946,63.9217,63.6591,63.8878,62300.0
2013-07-30 10:05:00,75.45,75.52,75.4,75.52,24200.0,63.9048,63.964,63.8624,63.964,24200.0
2013-07-30 10:10:00,75.52,75.53,75.43,75.45,18500.0,63.964,63.9725,63.8878,63.9048,18500.0
2013-07-30 10:15:00,75.45,75.5,75.4,75.4,18000.0,63.9048,63.9471,63.8624,63.8624,18000.0
2013-07-30 10:20:00,75.39,75.52,75.39,75.51,16800.0,63.8539,63.964,63.8539,63.9556,16800.0
2013-07-30 10:25:00,75.52,75.54,75.42,75.42,22400.0,63.964,63.981,63.8793,63.8793,22400.0
2013-07-30 10:30:00,75.42,75.47,75.38,75.38,25400.0,63.8793,63.9217,63.8455,63.8455,25400.0
2013-07-30 10:35:00,75.39,75.41,75.37,75.4,43500.0,63.8539,63.8709,63.837,63.8624,43500.0
2013-07-30 10:40:00,75.4,75.42,75.37,75.41,31500.0,63.8624,63.8793,63.837,63.8709,31500.0
2013-07-30 10:45:00,75.4,75.41,75.38,75.41,18200.0,63.8624,63.8709,63.8455,63.8709,18200.0
2013-07-30 10:50:00,75.41,75.45,75.37,75.43,19700.0,63.8709,63.9048,63.837,63.8878,19700.0
2013-07-30 10:55:00,75.42,75.42,75.22,75.25,47100.0,63.8793,63.8793,63.7099,63.7354,47100.0
2013-07-30 11:00:00,75.24,75.28,75.19,75.24,35600.0,63.7269,63.7608,63.6845,63.7269,35600.0
2013-07-30 11:05:00,75.24,75.29,75.19,75.29,63600.0,63.7269,63.7692,63.6845,63.7692,63600.0
2013-07-30 11:10:00,75.29,75.31,75.24,75.26,43000.0,63.7692,63.7862,63.7269,63.7438,43000.0
2013-07-30 11:15:00,75.27,75.27,75.18,75.22,30700.0,63.7523,63.7523,63.6761,63.7099,30700.0
2013-07-30 11:20:00,75.22,75.27,75.22,75.27,25300.0,63.7099,63.7523,63.7099,63.7523,25300.0
2013-07-30 11:25:00,75.27,75.3,75.22,75.22,71900.0,63.7523,63.7777,63.7099,63.7099,71900.0
2013-07-30 11:30:00,75.22,75.28,75.19,75.24,60000.0,63.7099,63.7608,63.6845,63.7269,60000.0
2013-07-30 11:35:00,75.23,75.27,75.19,75.2,31100.0,63.7184,63.7523,63.6845,63.693,31100.0
2013-07-30 11:40:00,75.2,75.2,75.12,75.15,27700.0,63.693,63.693,63.6252,63.6507,27700.0
2013-07-30 11:45:00,75.15,75.26,75.14,75.26,27700.0,63.6507,63.7438,63.6422,63.7438,27700.0
2013-07-30 11:50:00,75.27,75.31,75.22,75.23,47600.0,63.7523,63.7862,63.7099,63.7184,47600.0
2013-07-30 11:55:00,75.24,75.25,75.22,75.24,19000.0,63.7269,63.7354,63.7099,63.7269,19000.0
2013-07-30 12:00:00,75.24,75.25,75.19,75.2,23400.0,63.7269,63.7354,63.6845,63.693,23400.0
2013-07-30 12:05:00,75.2,75.22,75.14,75.21,46400.0,63.693,63.7099,63.6422,63.7015,46400.0
2013-07-30 12:10:00,75.21,75.22,75.15,75.16,28500.0,63.7015,63.7099,63.6507,63.6591,28500.0
2013-07-30 12:15:00,75.15,75.16,75.07,75.07,32900.0,63.6507,63.6591,63.5829,63.5829,32900.0
2013-07-30 12:20:00,75.08,75.17,75.07,75.16,12100.0,63.5914,63.6676,63.5829,63.6591,12100.0
2013-07-30 12:25:00,75.16,75.19,75.15,75.18,21100.0,63.6591,63.6845,63.6507,63.6761,21100.0
2013-07-30 12:30:00,75.18,75.25,75.18,75.22,34100.0,63.6761,63.7354,63.6761,63.7099,34100.0
2013-07-30 12:35:00,75.22,75.25,75.21,75.24,13500.0,63.7099,63.7354,63.7015,63.7269,13500.0
2013-07-30 12:40:00,75.24,75.25,75.22,75.24,21100.0,63.7269,63.7354,63.7099,63.7269,21100.0
2013-07-30 12:45:00,75.24,75.3,75.24,75.24,23700.0,63.7269,63.7777,63.7269,63.7269,23700.0
2013-07-30 12:50:00,75.23,75.31,75.19,75.3,38000.0,63.7184,63.7862,63.6845,63.7777,38000.0
2013-07-30 12:55:00,75.29,75.34,75.23,75.32,98400.0,63.7692,63.8116,63.7184,63.7946,98400.0
2013-07-30 13:00:00,75.33,75.35,75.25,75.3,140100.0,63.8031,63.8201,63.7354,63.7777,140100.0
2013-07-30 13:05:00,75.31,75.35,75.3,75.34,11200.0,63.7862,63.8201,63.7777,63.8116,11200.0
2013-07-30 13:10:00,75.34,75.35,75.3,75.32,24100.0,63.8116,63.8201,63.7777,63.7946,24100.0
2013-07-30 13:15:00,75.32,75.32,75.16,75.18,32500.0,63.7946,63.7946,63.6591,63.6761,32500.0
2013-07-30 13:20:00,75.18,75.18,75.1,75.13,36600.0,63.6761,63.6761,63.6083,63.6337,36600.0
2013-07-30 13:25:00,75.13,75.16,75.1,75.1,54200.0,63.6337,63.6591,63.6083,63.6083,54200.0
2013-07-30 13:30:00,75.09,75.12,75.05,75.12,29700.0,63.5998,63.6252,63.566,63.6252,29700.0
2013-07-30 13:35:00,75.12,75.13,75.1,75.1,19500.0,63.6252,63.6337,63.6083,63.6083,19500.0
2013-07-30 13:40:00,75.09,75.09,74.98,75.01,29300.0,63.5998,63.5998,63.5067,63.5321,29300.0
2013-07-30 13:45:00,75.01,75.04,74.97,75.02,21300.0,63.5321,63.5575,63.4982,63.5405,21300.0
2013-07-30 13:50:00,75.02,75.02,74.96,74.97,15400.0,63.5405,63.5405,63.4897,63.4982,15400.0
2013-07-30 13:55:00,74.96,74.99,74.94,74.96,25600.0,63.4897,63.5151,63.4728,63.4897,25600.0
2013-07-30 14:00:00,74.96,75.0,74.95,74.99,20500.0,63.4897,63.5236,63.4813,63.5151,20500.0
2013-07-30 14:05:00,75.0,75.0,74.88,74.88,34600.0,63.5236,63.5236,63.422,63.422,34600.0
2013-07-30 14:10:00,74.89,74.9,74.84,74.89,37700.0,63.4304,63.4389,63.3881,63.4304,37700.0
2013-07-30 14:15:00,74.89,74.91,74.84,74.91,31000.0,63.4304,63.4474,63.3881,63.4474,31000.0
2013-07-30 14:20:00,74.92,74.92,74.83,74.84,33100.0,63.4559,63.4559,63.3796,63.3881,33100.0
2013-07-30 14:25:00,74.85,74.9,74.84,74.88,48700.0,63.3966,63.4389,63.3881,63.422,48700.0
2013-07-30 14:30:00,74.88,74.97,74.88,74.94,34700.0,63.422,63.4982,63.422,63.4728,34700.0
2013-07-30 14:35:00,74.94,75.02,74.94,74.99,38000.0,63.4728,63.5405,63.4728,63.5151,38000.0
2013-07-30 14:40:00,75.0,75.09,74.98,75.06,40500.0,63.5236,63.5998,63.5067,63.5744,40500.0
2013-07-30 14:45:00,75.06,75.09,75.06,75.07,27400.0,63.5744,63.5998,63.5744,63.5829,27400.0
2013-07-30 14:50:00,75.07,75.07,74.99,75.06,38300.0,63.5829,63.5829,63.5151,63.5744,38300.0
2013-07-30 14:55:00,75.05,75.08,75.02,75.03,44300.0,63.566,63.5914,63.5405,63.549,44300.0
2013-07-30 15:00:00,75.03,75.07,74.98,75.05,46500.0,63.549,63.5829,63.5067,63.566,46500.0
2013-07-30 15:05:00,75.05,75.15,75.05,75.11,35600.0,63.566,63.6507,63.566,63.6168,35600.0
2013-07-30 15:10:00,75.12,75.14,75.09,75.1,30100.0,63.6252,63.6422,63.5998,63.6083,30100.0
2013-07-30 15:15:00,75.1,75.11,75.05,75.05,21000.0,63.6083,63.6168,63.566,63.566,21000.0
2013-07-30 15:20:00,75.05,75.16,75.05,75.15,37500.0,63.566,63.6591,63.566,63.6507,37500.0
2013-07-30 15:25:00,75.16,75.16,75.1,75.15,48300.0,63.6591,63.6591,63.6083,63.6507,48300.0
2013-07-30 15:30:00,75.15,75.18,75.13,75.16,60500.0,63.6507,63.6761,63.6337,63.6591,60500.0
2013-07-30 15:35:00,75.17,75.2,75.15,75.18,57000.0,63.6676,63.693,63.6507,63.6761,57000.0
2013-07-30 15:40:00,75.18,75.26,75.13,75.17,152200.0,63.6761,63.7438,63.6337,63.6676,152200.0
2013-07-30 15:45:00,75.16,75.19,75.12,75.13,128700.0,63.6591,63.6845,63.6252,63.6337,128700.0
2013-07-30 15:50:00,75.14,75.19,75.12,75.13,101300.0,63.6422,63.6845,63.6252,63.6337,101300.0
2013-07-30 15:55:00,75.12,75.22,75.1,75.18,219600.0,63.6252,63.7099,63.6083,63.6761,219600.0
2013-07-31 09:30:00,75.15,75.73,75.1,75.7,141700.0,63.6507,64.1419,63.6083,64.1165,141700.0
2013-07-31 09:35:00,75.7,75.82,75.62,75.75,78700.0,64.1165,64.2181,64.0487,64.1588,78700.0
2013-07-31 09:40:00,75.74,75.79,75.71,75.76,73200.0,64.1504,64.1927,64.125,64.1673,73200.0
2013-07-31 09:45:00,75.72,75.86,75.72,75.76,55700.0,64.1334,64.252,64.1334,64.1673,55700.0
2013-07-31 09:50:00,75.77,75.77,75.54,75.55,51500.0,64.1758,64.1758,63.981,63.9894,51500.0
2013-07-31 09:55:00,75.55,75.69,75.55,75.62,52600.0,63.9894,64.108,63.9894,64.0487,52600.0
2013-07-31 10:00:00,75.62,75.68,75.55,75.56,49400.0,64.0487,64.0996,63.9894,63.9979,49400.0
2013-07-31 10:05:00,75.56,75.6,75.46,75.46,104500.0,63.9979,64.0318,63.9132,63.9132,104500.0
2013-07-31 10:10:00,75.46,75.53,75.41,75.51,38200.0,63.9132,63.9725,63.8709,63.9556,38200.0
2013-07-31 10:15:00,75.51,75.52,75.46,75.48,35400.0,63.9556,63.964,63.9132,63.9302,35400.0
2013-07-31 10:20:00,75.48,75.48,75.38,75.38,25700.0,63.9302,63.9302,63.8455,63.8455,25700.0
2013-07-31 10:25:00,75.38,75.61,75.38,75.54,50700.0,63.8455,64.0403,63.8455,63.981,50700.0
2013-07-31 10:30:00,75.55,75.57,75.48,75.53,39000.0,63.9894,64.0064,63.9302,63.9725,39000.0
2013-07-31 10:35:00,75.54,75.61,75.54,75.59,64300.0,63.981,64.0403,63.981,64.0233,64300.0
2013-07-31 10:40:00,75.6,75.61,75.48,75.48,68400.0,64.0318,64.0403,63.9302,63.9302,68400.0
2013-07-31 10:45:00,75.48,75.5,75.4,75.42,134100.0,63.9302,63.9471,63.8624,63.8793,134100.0
2013-07-31 10:50:00,75.41,75.42,75.13,75.14,138800.0,63.8709,63.8793,63.6337,63.6422,138800.0
2013-07-31 10:55:00,75.14,75.15,75.03,75.09,143000.0,63.6422,63.6507,63.549,63.5998,143000.0
2013-07-31 11:00:00,75.09,75.11,74.93,74.93,171300.0,63.5998,63.6168,63.4643,63.4643,171300.0
2013-07-31 11:05:00,74.93,74.95,74.79,74.88,159100.0,63.4643,63.4813,63.3457,63.422,159100.0
2013-07-31 11:10:00,74.89,74.99,74.88,74.95,83600.0,63.4304,63.5151,63.422,63.4813,83600.0
2013-07-31 11:15:00,74.96,75.0,74.91,74.96,90600.0,63.4897,63.5236,63.4474,63.4897,90600.0
2013-07-31 11:20:00,74.95,75.01,74.94,74.99,32300.0,63.4813,63.5321,63.4728,63.5151,32300.0
2013-07-31 11:25:00,75.0,75.04,74.88,74.91,82900.0,63.5236,63.5575,63.422,63.4474,82900.0
2013-07-31 11:30:00,74.9,75.0,74.88,74.99,37200.0,63.4389,63.5236,63.422,63.5151,37200.0
2013-07-31 11:35:00,74.99,75.0,74.91,74.94,60200.0,63.5151,63.5236,63.4474,63.4728,60200.0
2013-07-31 11:40:00,74.93,74.94,74.81,74.81,51900.0,63.4643,63.4728,63.3627,63.3627,51900.0
2013-07-31 11:45:00,74.8,74.83,74.65,74.7,117600.0,63.3542,63.3796,63.2272,63.2695,117600.0
2013-07-31 11:50:00,74.7,74.7,74.36,74.37,250800.0,63.2695,63.2695,62.9815,62.99,250800.0
2013-07-31 11:55:00,74.37,74.44,73.95,73.95,264800.0,62.99,63.0493,62.6343,62.6343,264800.0
2013-07-31 12:00:00,73.95,74.04,73.83,73.98,280600.0,62.6343,62.7105,62.5326,62.6597,280600.0
2013-07-31 12:05:00,73.98,73.98,73.47,73.65,483300.0,62.6597,62.6597,62.2277,62.3802,483300.0
2013-07-31 12:10:00,73.64,74.3,73.56,74.26,588400.0,62.3717,62.9307,62.304,62.8968,588400.0
2013-07-31 12:15:00,74.26,74.32,73.95,74.11,216600.0,62.8968,62.9477,62.6343,62.7698,216600.0
2013-07-31 12:20:00,74.13,74.31,74.1,74.29,181400.0,62.7867,62.9392,62.7613,62.9223,181400.0
2013-07-31 12:25:00,74.27,74.44,74.21,74.3,180600.0,62.9053,63.0493,62.8545,62.9307,180600.0
2013-07-31 12:30:00,74.29,74.37,74.15,74.25,74600.0,62.9223,62.99,62.8037,62.8884,74600.0
2013-07-31 12:35:00,74.26,74.31,74.15,74.29,53600.0,62.8968,62.9392,62.8037,62.9223,53600.0
2013-07-31 12:40:00,74.3,74.33,74.14,74.25,67400.0,62.9307,62.9561,62.7952,62.8884,67400.0
2013-07-31 12:45:00,74.25,74.25,74.08,74.14,78600.0,62.8884,62.8884,62.7444,62.7952,78600.0
2013-07-31 12:50:00,74.14,74.17,73.96,74.01,226300.0,62.7952,62.8206,62.6427,62.6851,226300.0
2013-07-31 12:55:00,74.01,74.16,73.95,74.02,187400.0,62.6851,62.8121,62.6343,62.6936,187400.0
2013-07-31 13:00:00,74.02,74.09,73.95,74.09,149100.0,62.6936,62.7529,62.6343,62.7529,149100.0
2013-07-31 13:05:00,74.1,74.15,74.05,74.11,62300.0,62.7613,62.8037,62.719,62.7698,62300.0
2013-07-31 13:10:00,74.11,74.35,74.06,74.35,100400.0,62.7698,62.9731,62.7274,62.9731,100400.0
2013-07-31 13:15:00,74.35,74.44,74.18,74.24,133000.0,62.9731,63.0493,62.8291,62.8799,133000.0
2013-07-31 13:20:00,74.24,74.29,74.22,74.28,34900.0,62.8799,62.9223,62.863,62.9138,34900.0
2013-07-31 13:25:00,74.28,74.3,74.25,74.28,45100.0,62.9138,62.9307,62.8884,62.9138,45100.0
2013-07-31 13:30:00,74.28,74.28,74.16,74.19,82400.0,62.9138,62.9138,62.8121,62.8376,82400.0
2013-07-31 13:35:00,74.19,74.2,74.06,74.11,82800.0,62.8376,62.846,62.7274,62.7698,82800.0
2013-07-31 13:40:00,74.11,74.2,74.02,74.03,81100.0,62.7698,62.846,62.6936,62.702,81100.0
2013-07-31 13:45:00,74.03,74.1,73.96,73.96,62300.0,62.702,62.7613,62.6427,62.6427,62300.0
2013-07-31 13:50:00,73.96,74.02,73.89,74.02,76300.0,62.6427,62.6936,62.5835,62.6936,76300.0
2013-07-31 13:55:00,74.02,74.03,73.85,73.9,49400.0,62.6936,62.702,62.5496,62.5919,49400.0
2013-07-31 14:00:00,73.9,74.17,73.89,74.11,89100.0,62.5919,62.8206,62.5835,62.7698,89100.0
2013-07-31 14:05:00,74.11,74.12,73.81,73.97,83500.0,62.7698,62.7783,62.5157,62.6512,83500.0
2013-07-31 14:10:00,73.97,74.06,73.88,73.91,91500.0,62.6512,62.7274,62.575,62.6004,91500.0
2013-07-31 14:15:00,73.92,73.93,73.61,73.77,174200.0,62.6089,62.6173,62.3463,62.4818,174200.0
2013-07-31 14:20:00,73.77,73.87,73.73,73.86,152100.0,62.4818,62.5665,62.4479,62.558,152100.0
2013-07-31 14:25:00,73.86,73.95,73.8,73.82,82900.0,62.558,62.6343,62.5072,62.5242,82900.0
2013-07-31 14:30:00,73.82,73.93,73.81,73.92,110400.0,62.5242,62.6173,62.5157,62.6089,110400.0
2013-07-31 14:35:00,73.92,73.97,73.85,73.9,130900.0,62.6089,62.6512,62.5496,62.5919,130900.0
2013-07-31 14:40:00,73.9,74.17,73.9,74.08,86700.0,62.5919,62.8206,62.5919,62.7444,86700.0
2013-07-31 14:45:00,74.09,74.18,74.06,74.14,51300.0,62.7529,62.8291,62.7274,62.7952,51300.0
2013-07-31 14:50:00,74.14,74.3,74.14,74.29,123100.0,62.7952,62.9307,62.7952,62.9223,123100.0
2013-07-31 14:55:00,74.28,74.4,74.2,74.39,89900.0,62.9138,63.0154,62.846,63.0069,89900.0
2013-07-31 15:00:00,74.38,74.39,74.17,74.19,78400.0,62.9985,63.0069,62.8206,62.8376,78400.0
2013-07-31 15:05:00,74.19,74.2,74.11,74.13,67400.0,62.8376,62.846,62.7698,62.7867,67400.0
2013-07-31 15:10:00,74.13,74.19,74.0,74.07,69200.0,62.7867,62.8376,62.6766,62.7359,69200.0
2013-07-31 15:15:00,74.09,74.14,74.07,74.09,97700.0,62.7529,62.7952,62.7359,62.7529,97700.0
2013-07-31 15:20:00,74.09,74.13,74.08,74.09,89600.0,62.7529,62.7867,62.7444,62.7529,89600.0
2013-07-31 15:25:00,74.09,74.11,74.06,74.09,88100.0,62.7529,62.7698,62.7274,62.7529,88100.0
2013-07-31 15:30:00,74.09,74.09,73.91,73.94,112500.0,62.7529,62.7529,62.6004,62.6258,112500.0
2013-07-31 15:35:00,73.94,73.95,73.88,73.91,123500.0,62.6258,62.6343,62.575,62.6004,123500.0
2013-07-31 15:40:00,73.91,73.92,73.81,73.83,128100.0,62.6004,62.6089,62.5157,62.5326,128100.0
2013-07-31 15:45:00,73.83,73.86,73.73,73.78,223800.0,62.5326,62.558,62.4479,62.4903,223800.0
2013-07-31 15:50:00,73.77,73.85,73.7,73.7,191300.0,62.4818,62.5496,62.4225,62.4225,191300.0
2013-07-31 15:55:00,73.7,73.81,73.64,73.75,464700.0,62.4225,62.5157,62.3717,62.4649,464700.0
2013-08-01 09:30:00,74.62,75.24,74.51,75.0,213100.0,63.2018,63.7269,63.1086,63.5236,213100.0
2013-08-01 09:35:00,74.98,75.03,74.75,74.96,202200.0,63.5067,63.549,63.3119,63.4897,202200.0
2013-08-01 09:40:00,74.98,75.02,74.92,74.96,107800.0,63.5067,63.5405,63.4559,63.4897,107800.0
2013-08-01 09:45:00,75.0,75.15,74.97,75.15,185500.0,63.5236,63.6507,63.4982,63.6507,185500.0
2013-08-01 09:50:00,75.15,75.3,75.13,75.22,145900.0,63.6507,63.7777,63.6337,63.7099,145900.0
2013-08-01 09:55:00,75.23,75.25,74.96,75.02,101700.0,63.7184,63.7354,63.4897,63.5405,101700.0
2013-08-01 10:00:00,75.02,75.16,74.98,75.08,106600.0,63.5405,63.6591,63.5067,63.5914,106600.0
2013-08-01 10:05:00,75.1,75.13,74.92,75.0,147200.0,63.6083,63.6337,63.4559,63.5236,147200.0
2013-08-01 10:10:00,75.0,75.18,74.91,75.09,138800.0,63.5236,63.6761,63.4474,63.5998,138800.0
2013-08-01 10:15:00,75.09,75.23,75.07,75.23,123900.0,63.5998,63.7184,63.5829,63.7184,123900.0
2013-08-01 10:20:00,75.23,75.37,75.23,75.28,73800.0,63.7184,63.837,63.7184,63.7608,73800.0
2013-08-01 10:25:00,75.26,75.36,75.19,75.35,44200.0,63.7438,63.8285,63.6845,63.8201,44200.0
2013-08-01 10:30:00,75.35,75.35,75.31,75.33,35600.0,63.8201,63.8201,63.7862,63.8031,35600.0
2013-08-01 10:35:00,75.32,75.39,75.3,75.32,57600.0,63.7946,63.8539,63.7777,63.7946,57600.0
2013-08-01 10:40:00,75.32,75.49,75.32,75.46,61200.0,63.7946,63.9386,63.7946,63.9132,61200.0
2013-08-01 10:45:00,75.46,75.57,75.45,75.49,91000.0,63.9132,64.0064,63.9048,63.9386,91000.0
2013-08-01 10:50:00,75.5,75.5,75.34,75.44,49600.0,63.9471,63.9471,63.8116,63.8963,49600.0
2013-08-01 10:55:00,75.43,75.48,75.38,75.46,38000.0,63.8878,63.9302,63.8455,63.9132,38000.0
2013-08-01 11:00:00,75.48,75.57,75.46,75.55,52200.0,63.9302,64.0064,63.9132,63.9894,52200.0
2013-08-01 11:05:00,75.56,75.64,75.54,75.62,76100.0,63.9979,64.0657,63.981,64.0487,76100.0
2013-08-01 11:10:00,75.63,75.71,75.6,75.62,54700.0,64.0572,64.125,64.0318,64.0487,54700.0
2013-08-01 11:15:00,75.64,75.75,75.64,75.72,49100.0,64.0657,64.1588,64.0657,64.1334,49100.0
2013-08-01 11:20:00,75.73,75.8,75.7,75.73,51300.0,64.1419,64.2012,64.1165,64.1419,51300.0
2013-08-01 11:25:00,75.74,75.76,75.68,75.7,48300.0,64.1504,64.1673,64.0996,64.1165,48300.0
2013-08-01 11:30:00,75.7,75.74,75.58,75.74,50800.0,64.1165,64.1504,64.0149,64.1504,50800.0
2013-08-01 11:35:00,75.75,75.85,75.73,75.84,51600.0,64.1588,64.2435,64.1419,64.2351,51600.0
2013-08-01 11:40:00,75.84,75.88,75.83,75.83,37700.0,64.2351,64.269,64.2266,64.2266,37700.0
2013-08-01 11:45:00,75.83,75.84,75.74,75.74,53700.0,64.2266,64.2351,64.1504,64.1504,53700.0
2013-08-01 11:50:00,75.74,75.74,75.65,75.72,68700.0,64.1504,64.1504,64.0741,64.1334,68700.0
2013-08-01 11:55:00,75.72,75.81,75.7,75.8,46900.0,64.1334,64.2097,64.1165,64.2012,46900.0
2013-08-01 12:00:00,75.79,75.79,75.7,75.7,32000.0,64.1927,64.1927,64.1165,64.1165,32000.0
2013-08-01 12:05:00,75.7,75.71,75.66,75.7,30200.0,64.1165,64.125,64.0826,64.1165,30200.0
2013-08-01 12:10:00,75.7,75.72,75.68,75.71,32400.0,64.1165,64.1334,64.0996,64.125,32400.0
2013-08-01 12:15:00,75.72,75.8,75.72,75.79,45900.0,64.1334,64.2012,64.1334,64.1927,45900.0
2013-08-01 12:20:00,75.78,75.81,75.77,75.79,27500.0,64.1843,64.2097,64.1758,64.1927,27500.0
2013-08-01 12:25:00,75.79,75.81,75.76,75.8,43600.0,64.1927,64.2097,64.1673,64.2012,43600.0
2013-08-01 12:30:00,75.81,75.97,75.81,75.96,112000.0,64.2097,64.3452,64.2097,64.3367,112000.0
2013-08-01 12:35:00,75.95,75.98,75.94,75.95,40500.0,64.3282,64.3537,64.3198,64.3282,40500.0
2013-08-01 12:40:00,75.95,75.97,75.93,75.94,28800.0,64.3282,64.3452,64.3113,64.3198,28800.0
2013-08-01 12:45:00,75.94,75.95,75.87,75.9,28900.0,64.3198,64.3282,64.2605,64.2859,28900.0
2013-08-01 12:50:00,75.89,75.89,75.81,75.82,46800.0,64.2774,64.2774,64.2097,64.2181,46800.0
2013-08-01 12:55:00,75.83,75.87,75.83,75.86,23100.0,64.2266,64.2605,64.2266,64.252,23100.0
2013-08-01 13:00:00,75.86,75.88,75.84,75.84,24200.0,64.252,64.269,64.2351,64.2351,24200.0
2013-08-01 13:05:00,75.84,75.88,75.84,75.88,18600.0,64.2351,64.269,64.2351,64.269,18600.0
2013-08-01 13:10:00,75.88,75.93,75.86,75.91,64800.0,64.269,64.3113,64.252,64.2944,64800.0
2013-08-01 13:15:00,75.9,75.93,75.9,75.92,21500.0,64.2859,64.3113,64.2859,64.3028,21500.0
2013-08-01 13:20:00,75.91,75.92,75.88,75.9,36800.0,64.2944,64.3028,64.269,64.2859,36800.0
2013-08-01 13:25:00,75.9,75.9,75.84,75.84,21200.0,64.2859,64.2859,64.2351,64.2351,21200.0
2013-08-01 13:30:00,75.84,75.88,75.83,75.87,25400.0,64.2351,64.269,64.2266,64.2605,25400.0
2013-08-01 13:35:00,75.87,75.92,75.87,75.92,27600.0,64.2605,64.3028,64.2605,64.3028,27600.0
2013-08-01 13:40:00,75.91,75.94,75.91,75.93,22700.0,64.2944,64.3198,64.2944,64.3113,22700.0
2013-08-01 13:45:00,75.94,75.96,75.92,75.96,44700.0,64.3198,64.3367,64.3028,64.3367,44700.0
2013-08-01 13:50:00,75.95,75.98,75.95,75.97,45400.0,64.3282,64.3537,64.3282,64.3452,45400.0
2013-08-01 13:55:00,75.97,76.04,75.97,76.01,97100.0,64.3452,64.4045,64.3452,64.3791,97100.0
2013-08-01 14:00:00,76.01,76.1,76.0,76.06,53700.0,64.3791,64.4553,64.3706,64.4214,53700.0
2013-08-01 14:05:00,76.06,76.07,76.0,76.05,76300.0,64.4214,64.4299,64.3706,64.4129,76300.0
2013-08-01 14:10:00,76.05,76.07,75.99,75.99,32900.0,64.4129,64.4299,64.3621,64.3621,32900.0
2013-08-01 14:15:00,75.99,75.99,75.91,75.91,25900.0,64.3621,64.3621,64.2944,64.2944,25900.0
2013-08-01 14:20:00,75.92,75.92,75.87,75.92,99700.0,64.3028,64.3028,64.2605,64.3028,99700.0
2013-08-01 14:25:00,75.92,75.92,75.85,75.88,200000.0,64.3028,64.3028,64.2435,64.269,200000.0
2013-08-01 14:30:00,75.87,75.89,75.84,75.85,39900.0,64.2605,64.2774,64.2351,64.2435,39900.0
2013-08-01 14:35:00,75.85,75.86,75.81,75.81,50100.0,64.2435,64.252,64.2097,64.2097,50100.0
2013-08-01 14:40:00,75.82,75.83,75.75,75.75,31500.0,64.2181,64.2266,64.1588,64.1588,31500.0
2013-08-01 14:45:00,75.76,75.79,75.67,75.75,75700.0,64.1673,64.1927,64.0911,64.1588,75700.0
2013-08-01 14:50:00,75.76,75.79,75.73,75.78,21100.0,64.1673,64.1927,64.1419,64.1843,21100.0
2013-08-01 14:55:00,75.78,75.78,75.73,75.75,69500.0,64.1843,64.1843,64.1419,64.1588,69500.0
2013-08-01 15:00:00,75.76,75.78,75.7,75.71,117200.0,64.1673,64.1843,64.1165,64.125,117200.0
2013-08-01 15:05:00,75.7,75.71,75.6,75.61,58900.0,64.1165,64.125,64.0318,64.0403,58900.0
2013-08-01 15:10:00,75.61,75.61,75.55,75.56,117800.0,64.0403,64.0403,63.9894,63.9979,117800.0
2013-08-01 15:15:00,75.57,75.6,75.52,75.55,97400.0,64.0064,64.0318,63.964,63.9894,97400.0
2013-08-01 15:20:00,75.54,75.55,75.48,75.5,35800.0,63.981,63.9894,63.9302,63.9471,35800.0
2013-08-01 15:25:00,75.5,75.59,75.48,75.59,47900.0,63.9471,64.0233,63.9302,64.0233,47900.0
2013-08-01 15:30:00,75.59,75.65,75.56,75.65,55900.0,64.0233,64.0741,63.9979,64.0741,55900.0
2013-08-01 15:35:00,75.65,75.67,75.6,75.62,126800.0,64.0741,64.0911,64.0318,64.0487,126800.0
2013-08-01 15:40:00,75.63,75.71,75.62,75.69,78500.0,64.0572,64.125,64.0487,64.108,78500.0
2013-08-01 15:45:00,75.7,75.75,75.69,75.75,70100.0,64.1165,64.1588,64.108,64.1588,70100.0
2013-08-01 15:50:00,75.74,75.79,75.67,75.69,83700.0,64.1504,64.1927,64.0911,64.108,83700.0
2013-08-01 15:55:00,75.69,75.69,75.55,75.62,240800.0,64.108,64.108,63.9894,64.0487,240800.0
2013-08-02 09:30:00,75.62,75.66,75.21,75.38,53300.0,64.0487,64.0826,63.7015,63.8455,53300.0
2013-08-02 09:35:00,75.36,75.37,75.24,75.27,67700.0,63.8285,63.837,63.7269,63.7523,67700.0
2013-08-02 09:40:00,75.25,75.27,75.16,75.21,18000.0,63.7354,63.7523,63.6591,63.7015,18000.0
2013-08-02 09:45:00,75.21,75.33,75.11,75.31,35900.0,63.7015,63.8031,63.6168,63.7862,35900.0
2013-08-02 09:50:00,75.31,75.39,75.21,75.21,22700.0,63.7862,63.8539,63.7015,63.7015,22700.0
2013-08-02 09:55:00,75.21,75.32,75.11,75.13,21700.0,63.7015,63.7946,63.6168,63.6337,21700.0
2013-08-02 10:00:00,75.13,75.24,75.11,75.19,30700.0,63.6337,63.7269,63.6168,63.6845,30700.0
2013-08-02 10:05:00,75.18,75.19,75.12,75.13,19600.0,63.6761,63.6845,63.6252,63.6337,19600.0
2013-08-02 10:10:00,75.14,75.25,75.12,75.23,38400.0,63.6422,63.7354,63.6252,63.7184,38400.0
2013-08-02 10:15:00,75.24,75.26,75.21,75.26,16700.0,63.7269,63.7438,63.7015,63.7438,16700.0
2013-08-02 10:20:00,75.24,75.24,75.18,75.22,23800.0,63.7269,63.7269,63.6761,63.7099,23800.0
2013-08-02 10:25:00,75.22,75.32,75.19,75.29,17900.0,63.7099,63.7946,63.6845,63.7692,17900.0
2013-08-02 10:30:00,75.29,75.33,75.19,75.27,39700.0,63.7692,63.8031,63.6845,63.7523,39700.0
2013-08-02 10:35:00,75.27,75.31,75.22,75.29,22700.0,63.7523,63.7862,63.7099,63.7692,22700.0
2013-08-02 10:40:00,75.28,75.3,75.23,75.24,23400.0,63.7608,63.7777,63.7184,63.7269,23400.0
2013-08-02 10:45:00,75.25,75.29,75.12,75.14,54200.0,63.7354,63.7692,63.6252,63.6422,54200.0
2013-08-02 10:50:00,75.15,75.18,75.09,75.1,49800.0,63.6507,63.6761,63.5998,63.6083,49800.0
2013-08-02 10:55:00,75.09,75.14,75.02,75.03,39700.0,63.5998,63.6422,63.5405,63.549,39700.0
2013-08-02 11:00:00,75.05,75.1,75.0,75.02,52600.0,63.566,63.6083,63.5236,63.5405,52600.0
2013-08-02 11:05:00,75.02,75.12,75.01,75.12,59300.0,63.5405,63.6252,63.5321,63.6252,59300.0
2013-08-02 11:10:00,75.11,75.15,75.1,75.14,24700.0,63.6168,63.6507,63.6083,63.6422,24700.0
2013-08-02 11:15:00,75.14,75.21,75.12,75.21,25300.0,63.6422,63.7015,63.6252,63.7015,25300.0
2013-08-02 11:20:00,75.21,75.25,75.18,75.24,19800.0,63.7015,63.7354,63.6761,63.7269,19800.0
2013-08-02 11:25:00,75.26,75.33,75.26,75.31,16300.0,63.7438,63.8031,63.7438,63.7862,16300.0
2013-08-02 11:30:00,75.32,75.37,75.32,75.33,14500.0,63.7946,63.837,63.7946,63.8031,14500.0
2013-08-02 11:35:00,75.33,75.33,75.27,75.29,34800.0,63.8031,63.8031,63.7523,63.7692,34800.0
2013-08-02 11:40:00,75.28,75.29,75.21,75.25,21900.0,63.7608,63.7692,63.7015,63.7354,21900.0
2013-08-02 11:45:00,75.24,75.27,75.22,75.27,13800.0,63.7269,63.7523,63.7099,63.7523,13800.0
2013-08-02 11:50:00,75.27,75.33,75.26,75.31,18900.0,63.7523,63.8031,63.7438,63.7862,18900.0
2013-08-02 11:55:00,75.3,75.32,75.27,75.3,16300.0,63.7777,63.7946,63.7523,63.7777,16300.0
2013-08-02 12:00:00,75.29,75.34,75.28,75.3,16800.0,63.7692,63.8116,63.7608,63.7777,16800.0
2013-08-02 12:05:00,75.3,75.33,75.28,75.3,13200.0,63.7777,63.8031,63.7608,63.7777,13200.0
2013-08-02 12:10:00,75.29,75.33,75.28,75.32,13200.0,63.7692,63.8031,63.7608,63.7946,13200.0
2013-08-02 12:15:00,75.3,75.33,75.3,75.33,9600.0,63.7777,63.8031,63.7777,63.8031,9600.0
2013-08-02 12:20:00,75.34,75.43,75.34,75.41,19200.0,63.8116,63.8878,63.8116,63.8709,19200.0
2013-08-02 12:25:00,75.41,75.43,75.38,75.43,15700.0,63.8709,63.8878,63.8455,63.8878,15700.0
2013-08-02 12:30:00,75.42,75.46,75.39,75.46,14300.0,63.8793,63.9132,63.8539,63.9132,14300.0
2013-08-02 12:35:00,75.46,75.51,75.44,75.47,13400.0,63.9132,63.9556,63.8963,63.9217,13400.0
2013-08-02 12:40:00,75.48,75.55,75.47,75.54,13300.0,63.9302,63.9894,63.9217,63.981,13300.0
2013-08-02 12:45:00,75.54,75.59,75.53,75.58,11900.0,63.981,64.0233,63.9725,64.0149,11900.0
2013-08-02 12:50:00,75.58,75.62,75.56,75.59,11600.0,64.0149,64.0487,63.9979,64.0233,11600.0
2013-08-02 12:55:00,75.59,75.62,75.59,75.61,11000.0,64.0233,64.0487,64.0233,64.0403,11000.0
2013-08-02 13:00:00,75.61,75.62,75.59,75.6,21300.0,64.0403,64.0487,64.0233,64.0318,21300.0
2013-08-02 13:05:00,75.6,75.61,75.58,75.6,12200.0,64.0318,64.0403,64.0149,64.0318,12200.0
2013-08-02 13:10:00,75.6,75.66,75.59,75.59,29600.0,64.0318,64.0826,64.0233,64.0233,29600.0
2013-08-02 13:15:00,75.6,75.68,75.6,75.66,26900.0,64.0318,64.0996,64.0318,64.0826,26900.0
2013-08-02 13:20:00,75.65,75.69,75.65,75.69,7000.0,64.0741,64.108,64.0741,64.108,7000.0
2013-08-02 13:25:00,75.69,75.72,75.68,75.69,29300.0,64.108,64.1334,64.0996,64.108,29300.0
2013-08-02 13:30:00,75.67,75.69,75.64,75.67,27400.0,64.0911,64.108,64.0657,64.0911,27400.0
2013-08-02 13:35:00,75.66,75.67,75.59,75.6,5700.0,64.0826,64.0911,64.0233,64.0318,5700.0
2013-08-02 13:40:00,75.6,75.65,75.58,75.65,11000.0,64.0318,64.0741,64.0149,64.0741,11000.0
2013-08-02 13:45:00,75.64,75.65,75.6,75.63,17200.0,64.0657,64.0741,64.0318,64.0572,17200.0
2013-08-02 13:50:00,75.63,75.67,75.63,75.66,8600.0,64.0572,64.0911,64.0572,64.0826,8600.0
2013-08-02 13:55:00,75.66,75.66,75.6,75.62,11400.0,64.0826,64.0826,64.0318,64.0487,11400.0
2013-08-02 14:00:00,75.62,75.64,75.6,75.62,6300.0,64.0487,64.0657,64.0318,64.0487,6300.0
2013-08-02 14:05:00,75.62,75.65,75.61,75.63,17300.0,64.0487,64.0741,64.0403,64.0572,17300.0
2013-08-02 14:10:00,75.64,75.67,75.62,75.67,16000.0,64.0657,64.0911,64.0487,64.0911,16000.0
2013-08-02 14:15:00,75.67,75.68,75.63,75.66,36100.0,64.0911,64.0996,64.0572,64.0826,36100.0
2013-08-02 14:20:00,75.65,75.67,75.64,75.66,23600.0,64.0741,64.0911,64.0657,64.0826,23600.0
2013-08-02 14:25:00,75.66,75.7,75.65,75.7,7800.0,64.0826,64.1165,64.0741,64.1165,7800.0
2013-08-02 14:30:00,75.69,75.69,75.6,75.61,9200.0,64.108,64.108,64.0318,64.0403,9200.0
2013-08-02 14:35:00,75.6,75.69,75.6,75.65,43600.0,64.0318,64.108,64.0318,64.0741,43600.0
2013-08-02 14:40:00,75.64,75.69,75.64,75.67,9400.0,64.0657,64.108,64.0657,64.0911,9400.0
2013-08-02 14:45:00,75.67,75.69,75.66,75.68,15100.0,64.0911,64.108,64.0826,64.0996,15100.0
2013-08-02 14:50:00,75.67,75.69,75.62,75.62,10400.0,64.0911,64.108,64.0487,64.0487,10400.0
2013-08-02 14:55:00,75.61,75.67,75.61,75.61,14900.0,64.0403,64.0911,64.0403,64.0403,14900.0
2013-08-02 15:00:00,75.62,75.66,75.61,75.62,27000.0,64.0487,64.0826,64.0403,64.0487,27000.0
2013-08-02 15:05:00,75.62,75.63,75.58,75.61,16000.0,64.0487,64.0572,64.0149,64.0403,16000.0
2013-08-02 15:10:00,75.6,75.62,75.59,75.62,10200.0,64.0318,64.0487,64.0233,64.0487,10200.0
2013-08-02 15:15:00,75.62,75.63,75.6,75.61,12700.0,64.0487,64.0572,64.0318,64.0403,12700.0
2013-08-02 15:20:00,75.61,75.62,75.59,75.6,13200.0,64.0403,64.0487,64.0233,64.0318,13200.0
2013-08-02 15:25:00,75.59,75.64,75.59,75.64,56800.0,64.0233,64.0657,64.0233,64.0657,56800.0
2013-08-02 15:30:00,75.65,75.67,75.62,75.67,32700.0,64.0741,64.0911,64.0487,64.0911,32700.0
2013-08-02 15:35:00,75.67,75.69,75.63,75.65,16700.0,64.0911,64.108,64.0572,64.0741,16700.0
2013-08-02 15:40:00,75.65,75.66,75.6,75.62,38600.0,64.0741,64.0826,64.0318,64.0487,38600.0
2013-08-02 15:45:00,75.63,75.73,75.63,75.69,75500.0,64.0572,64.1419,64.0572,64.108,75500.0
2013-08-02 15:50:00,75.68,75.72,75.62,75.65,91300.0,64.0996,64.1334,64.0487,64.0741,91300.0
2013-08-02 15:55:00,75.65,75.67,75.59,75.66,188500.0,64.0741,64.0911,64.0233,64.0826,188500.0
2013-08-05 09:30:00,75.47,75.59,75.21,75.39,45700.0,63.9217,64.0233,63.7015,63.8539,45700.0
2013-08-05 09:35:00,75.4,75.43,75.32,75.39,17800.0,63.8624,63.8878,63.7946,63.8539,17800.0
2013-08-05 09:40:00,75.37,75.45,75.28,75.4,37400.0,63.837,63.9048,63.7608,63.8624,37400.0
2013-08-05 09:45:00,75.4,75.41,75.24,75.37,26800.0,63.8624,63.8709,63.7269,63.837,26800.0
2013-08-05 09:50:00,75.38,75.55,75.36,75.53,25400.0,63.8455,63.9894,63.8285,63.9725,25400.0
2013-08-05 09:55:00,75.54,75.6,75.51,75.51,22300.0,63.981,64.0318,63.9556,63.9556,22300.0
2013-08-05 10:00:00,75.51,75.53,75.47,75.5,15900.0,63.9556,63.9725,63.9217,63.9471,15900.0
2013-08-05 10:05:00,75.51,75.71,75.51,75.59,90600.0,63.9556,64.125,63.9556,64.0233,90600.0
2013-08-05 10:10:00,75.6,75.71,75.59,75.7,22100.0,64.0318,64.125,64.0233,64.1165,22100.0
2013-08-05 10:15:00,75.69,75.77,75.67,75.75,35400.0,64.108,64.1758,64.0911,64.1588,35400.0
2013-08-05 10:20:00,75.74,75.78,75.7,75.78,30100.0,64.1504,64.1843,64.1165,64.1843,30100.0
2013-08-05 10:25:00,75.78,75.84,75.77,75.84,16500.0,64.1843,64.2351,64.1758,64.2351,16500.0
2013-08-05 10:30:00,75.84,75.91,75.84,75.91,22300.0,64.2351,64.2944,64.2351,64.2944,22300.0
2013-08-05 10:35:00,75.91,75.99,75.89,75.98,32200.0,64.2944,64.3621,64.2774,64.3537,32200.0
2013-08-05 10:40:00,75.98,76.04,75.97,76.02,39800.0,64.3537,64.4045,64.3452,64.3875,39800.0
2013-08-05 10:45:00,76.02,76.04,75.98,76.0,22800.0,64.3875,64.4045,64.3537,64.3706,22800.0
2013-08-05 10:50:00,76.01,76.02,75.96,75.98,27500.0,64.3791,64.3875,64.3367,64.3537,27500.0
2013-08-05 10:55:00,75.99,75.99,75.87,75.91,20600.0,64.3621,64.3621,64.2605,64.2944,20600.0
2013-08-05 11:00:00,75.91,75.92,75.87,75.89,13100.0,64.2944,64.3028,64.2605,64.2774,13100.0
2013-08-05 11:05:00,75.89,75.9,75.85,75.85,19600.0,64.2774,64.2859,64.2435,64.2435,19600.0
2013-08-05 11:10:00,75.86,75.92,75.84,75.92,9900.0,64.252,64.3028,64.2351,64.3028,9900.0
2013-08-05 11:15:00,75.92,75.93,75.88,75.92,17800.0,64.3028,64.3113,64.269,64.3028,17800.0
2013-08-05 11:20:00,75.92,75.95,75.91,75.93,12200.0,64.3028,64.3282,64.2944,64.3113,12200.0
2013-08-05 11:25:00,75.93,75.97,75.93,75.96,20700.0,64.3113,64.3452,64.3113,64.3367,20700.0
2013-08-05 11:30:00,75.95,75.96,75.81,75.83,25200.0,64.3282,64.3367,64.2097,64.2266,25200.0
2013-08-05 11:35:00,75.84,75.84,75.81,75.81,13200.0,64.2351,64.2351,64.2097,64.2097,13200.0
2013-08-05 11:40:00,75.81,75.82,75.79,75.79,15700.0,64.2097,64.2181,64.1927,64.1927,15700.0
2013-08-05 11:45:00,75.79,75.8,75.75,75.79,17800.0,64.1927,64.2012,64.1588,64.1927,17800.0
2013-08-05 11:50:00,75.79,75.8,75.76,75.77,21000.0,64.1927,64.2012,64.1673,64.1758,21000.0
2013-08-05 11:55:00,75.76,75.8,75.76,75.78,21300.0,64.1673,64.2012,64.1673,64.1843,21300.0
2013-08-05 12:00:00,75.78,75.83,75.78,75.81,13100.0,64.1843,64.2266,64.1843,64.2097,13100.0
2013-08-05 12:05:00,75.81,75.84,75.8,75.84,11400.0,64.2097,64.2351,64.2012,64.2351,11400.0
2013-08-05 12:10:00,75.83,75.88,75.83,75.87,7900.0,64.2266,64.269,64.2266,64.2605,7900.0
2013-08-05 12:15:00,75.87,75.91,75.87,75.88,12900.0,64.2605,64.2944,64.2605,64.269,12900.0
2013-08-05 12:20:00,75.9,75.96,75.89,75.94,12200.0,64.2859,64.3367,64.2774,64.3198,12200.0
2013-08-05 12:25:00,75.95,75.95,75.88,75.89,75500.0,64.3282,64.3282,64.269,64.2774,75500.0
2013-08-05 12:30:00,75.88,75.91,75.78,75.78,21100.0,64.269,64.2944,64.1843,64.1843,21100.0
2013-08-05 12:35:00,75.78,75.79,75.72,75.75,15100.0,64.1843,64.1927,64.1334,64.1588,15100.0
2013-08-05 12:40:00,75.74,75.75,75.68,75.68,13900.0,64.1504,64.1588,64.0996,64.0996,13900.0
2013-08-05 12:45:00,75.68,75.74,75.66,75.74,11700.0,64.0996,64.1504,64.0826,64.1504,11700.0
2013-08-05 12:50:00,75.75,75.79,75.73,75.79,35400.0,64.1588,64.1927,64.1419,64.1927,35400.0
2013-08-05 12:55:00,75.79,75.86,75.78,75.85,16600.0,64.1927,64.252,64.1843,64.2435,16600.0
2013-08-05 13:00:00,75.85,75.86,75.81,75.86,27400.0,64.2435,64.252,64.2097,64.252,27400.0
2013-08-05 13:05:00,75.86,75.9,75.79,75.8,27500.0,64.252,64.2859,64.1927,64.2012,27500.0
2013-08-05 13:10:00,75.79,75.79,75.74,75.75,14400.0,64.1927,64.1927,64.1504,64.1588,14400.0
2013-08-05 13:15:00,75.76,75.8,75.76,75.77,24700.0,64.1673,64.2012,64.1673,64.1758,24700.0
2013-08-05 13:20:00,75.77,75.85,75.75,75.84,15600.0,64.1758,64.2435,64.1588,64.2351,15600.0
2013-08-05 13:25:00,75.84,75.91,75.83,75.9,26900.0,64.2351,64.2944,64.2266,64.2859,26900.0
2013-08-05 13:30:00,75.9,75.9,75.84,75.86,8500.0,64.2859,64.2859,64.2351,64.252,8500.0
2013-08-05 13:35:00,75.85,75.9,75.84,75.84,12700.0,64.2435,64.2859,64.2351,64.2351,12700.0
2013-08-05 13:40:00,75.84,75.87,75.84,75.85,7000.0,64.2351,64.2605,64.2351,64.2435,7000.0
2013-08-05 13:45:00,75.84,75.88,75.83,75.87,15100.0,64.2351,64.269,64.2266,64.2605,15100.0
2013-08-05 13:50:00,75.87,75.89,75.84,75.89,14700.0,64.2605,64.2774,64.2351,64.2774,14700.0
2013-08-05 13:55:00,75.9,75.95,75.89,75.9,15000.0,64.2859,64.3282,64.2774,64.2859,15000.0
2013-08-05 14:00:00,75.89,75.89,75.82,75.85,18500.0,64.2774,64.2774,64.2181,64.2435,18500.0
2013-08-05 14:05:00,75.86,75.87,75.84,75.85,14900.0,64.252,64.2605,64.2351,64.2435,14900.0
2013-08-05 14:10:00,75.85,75.9,75.85,75.89,15700.0,64.2435,64.2859,64.2435,64.2774,15700.0
2013-08-05 14:15:00,75.88,75.92,75.86,75.88,17600.0,64.269,64.3028,64.252,64.269,17600.0
2013-08-05 14:20:00,75.88,75.9,75.85,75.87,10100.0,64.269,64.2859,64.2435,64.2605,10100.0
2013-08-05 14:25:00,75.87,75.92,75.84,75.91,47200.0,64.2605,64.3028,64.2351,64.2944,47200.0
2013-08-05 14:30:00,75.92,75.95,75.89,75.9,55600.0,64.3028,64.3282,64.2774,64.2859,55600.0
2013-08-05 14:35:00,75.91,75.91,75.88,75.91,25900.0,64.2944,64.2944,64.269,64.2944,25900.0
2013-08-05 14:40:00,75.9,75.97,75.9,75.95,19000.0,64.2859,64.3452,64.2859,64.3282,19000.0
2013-08-05 14:45:00,75.95,75.95,75.9,75.91,23500.0,64.3282,64.3282,64.2859,64.2944,23500.0
2013-08-05 14:50:00,75.91,75.92,75.88,75.9,17200.0,64.2944,64.3028,64.269,64.2859,17200.0
2013-08-05 14:55:00,75.9,75.96,75.9,75.93,27500.0,64.2859,64.3367,64.2859,64.3113,27500.0
2013-08-05 15:00:00,75.93,75.93,75.84,75.85,16900.0,64.3113,64.3113,64.2351,64.2435,16900.0
2013-08-05 15:05:00,75.85,75.91,75.85,75.89,25000.0,64.2435,64.2944,64.2435,64.2774,25000.0
2013-08-05 15:10:00,75.89,75.89,75.85,75.88,39100.0,64.2774,64.2774,64.2435,64.269,39100.0
2013-08-05 15:15:00,75.88,75.91,75.87,75.88,16800.0,64.269,64.2944,64.2605,64.269,16800.0
2013-08-05 15:20:00,75.88,75.89,75.85,75.85,29900.0,64.269,64.2774,64.2435,64.2435,29900.0
2013-08-05 15:25:00,75.86,75.91,75.85,75.89,23800.0,64.252,64.2944,64.2435,64.2774,23800.0
2013-08-05 15:30:00,75.89,75.91,75.87,75.9,27200.0,64.2774,64.2944,64.2605,64.2859,27200.0
2013-08-05 15:35:00,75.9,75.94,75.9,75.94,44900.0,64.2859,64.3198,64.2859,64.3198,44900.0
2013-08-05 15:40:00,75.94,75.96,75.93,75.94,42200.0,64.3198,64.3367,64.3113,64.3198,42200.0
2013-08-05 15:45:00,75.93,75.98,75.93,75.95,65500.0,64.3113,64.3537,64.3113,64.3282,65500.0
2013-08-05 15:50:00,75.96,75.97,75.9,75.91,58600.0,64.3367,64.3452,64.2859,64.2944,58600.0
2013-08-05 15:55:00,75.91,75.99,75.91,75.94,148000.0,64.2944,64.3621,64.2944,64.3198,148000.0
2013-08-06 09:30:00,75.87,76.05,75.83,76.04,66800.0,64.2605,64.4129,64.2266,64.4045,66800.0
2013-08-06 09:35:00,76.05,76.1,75.99,75.99,26900.0,64.4129,64.4553,64.3621,64.3621,26900.0
2013-08-06 09:40:00,75.99,76.0,75.74,75.78,39200.0,64.3621,64.3706,64.1504,64.1843,39200.0
2013-08-06 09:45:00,75.79,75.85,75.73,75.75,31800.0,64.1927,64.2435,64.1419,64.1588,31800.0
2013-08-06 09:50:00,75.74,75.79,75.7,75.77,25800.0,64.1504,64.1927,64.1165,64.1758,25800.0
2013-08-06 09:55:00,75.76,75.84,75.71,75.83,18600.0,64.1673,64.2351,64.125,64.2266,18600.0
2013-08-06 10:00:00,75.82,75.89,75.81,75.86,39300.0,64.2181,64.2774,64.2097,64.252,39300.0
2013-08-06 10:05:00,75.87,75.93,75.82,75.85,35000.0,64.2605,64.3113,64.2181,64.2435,35000.0
2013-08-06 10:10:00,75.84,75.85,75.75,75.79,31800.0,64.2351,64.2435,64.1588,64.1927,31800.0
2013-08-06 10:15:00,75.81,75.81,75.73,75.77,29700.0,64.2097,64.2097,64.1419,64.1758,29700.0
2013-08-06 10:20:00,75.77,75.8,75.73,75.76,35800.0,64.1758,64.2012,64.1419,64.1673,35800.0
2013-08-06 10:25:00,75.75,75.82,75.71,75.81,23700.0,64.1588,64.2181,64.125,64.2097,23700.0
2013-08-06 10:30:00,75.8,75.8,75.68,75.69,36000.0,64.2012,64.2012,64.0996,64.108,36000.0
2013-08-06 10:35:00,75.69,75.73,75.62,75.63,33000.0,64.108,64.1419,64.0487,64.0572,33000.0
2013-08-06 10:40:00,75.63,75.7,75.57,75.68,42200.0,64.0572,64.1165,64.0064,64.0996,42200.0
2013-08-06 10:45:00,75.68,75.69,75.58,75.59,41900.0,64.0996,64.108,64.0149,64.0233,41900.0
2013-08-06 10:50:00,75.59,75.63,75.57,75.61,36700.0,64.0233,64.0572,64.0064,64.0403,36700.0
2013-08-06 10:55:00,75.62,75.64,75.5,75.5,55000.0,64.0487,64.0657,63.9471,63.9471,55000.0
2013-08-06 11:00:00,75.49,75.54,75.47,75.53,38800.0,63.9386,63.981,63.9217,63.9725,38800.0
2013-08-06 11:05:00,75.53,75.55,75.52,75.54,26600.0,63.9725,63.9894,63.964,63.981,26600.0
2013-08-06 11:10:00,75.54,75.54,75.5,75.5,17800.0,63.981,63.981,63.9471,63.9471,17800.0
2013-08-06 11:15:00,75.5,75.57,75.47,75.55,45200.0,63.9471,64.0064,63.9217,63.9894,45200.0
2013-08-06 11:20:00,75.55,75.59,75.54,75.57,31500.0,63.9894,64.0233,63.981,64.0064,31500.0
2013-08-06 11:25:00,75.59,75.61,75.57,75.58,23200.0,64.0233,64.0403,64.0064,64.0149,23200.0
2013-08-06 11:30:00,75.59,75.61,75.57,75.6,24500.0,64.0233,64.0403,64.0064,64.0318,24500.0
2013-08-06 11:35:00,75.59,75.59,75.47,75.5,41200.0,64.0233,64.0233,63.9217,63.9471,41200.0
2013-08-06 11:40:00,75.51,75.56,75.51,75.56,27800.0,63.9556,63.9979,63.9556,63.9979,27800.0
2013-08-06 11:45:00,75.56,75.58,75.53,75.55,15200.0,63.9979,64.0149,63.9725,63.9894,15200.0
2013-08-06 11:50:00,75.56,75.56,75.53,75.55,9600.0,63.9979,63.9979,63.9725,63.9894,9600.0
2013-08-06 11:55:00,75.55,75.57,75.54,75.55,25100.0,63.9894,64.0064,63.981,63.9894,25100.0
2013-08-06 12:00:00,75.56,75.61,75.56,75.59,32700.0,63.9979,64.0403,63.9979,64.0233,32700.0
2013-08-06 12:05:00,75.59,75.61,75.59,75.59,25400.0,64.0233,64.0403,64.0233,64.0233,25400.0
2013-08-06 12:10:00,75.6,75.61,75.59,75.59,24300.0,64.0318,64.0403,64.0233,64.0233,24300.0
2013-08-06 12:15:00,75.59,75.59,75.52,75.53,13000.0,64.0233,64.0233,63.964,63.9725,13000.0
2013-08-06 12:20:00,75.54,75.56,75.54,75.56,5400.0,63.981,63.9979,63.981,63.9979,5400.0
2013-08-06 12:25:00,75.56,75.57,75.54,75.57,10000.0,63.9979,64.0064,63.981,64.0064,10000.0
2013-08-06 12:30:00,75.57,75.65,75.57,75.57,40800.0,64.0064,64.0741,64.0064,64.0064,40800.0
2013-08-06 12:35:00,75.57,75.64,75.57,75.63,8000.0,64.0064,64.0657,64.0064,64.0572,8000.0
2013-08-06 12:40:00,75.64,75.7,75.6,75.67,31500.0,64.0657,64.1165,64.0318,64.0911,31500.0
2013-08-06 12:45:00,75.66,75.69,75.64,75.69,23300.0,64.0826,64.108,64.0657,64.108,23300.0
2013-08-06 12:50:00,75.7,75.7,75.66,75.66,20400.0,64.1165,64.1165,64.0826,64.0826,20400.0
2013-08-06 12:55:00,75.66,75.72,75.65,75.71,14600.0,64.0826,64.1334,64.0741,64.125,14600.0
2013-08-06 13:00:00,75.72,75.75,75.71,75.74,11500.0,64.1334,64.1588,64.125,64.1504,11500.0
2013-08-06 13:05:00,75.74,75.78,75.74,75.78,9700.0,64.1504,64.1843,64.1504,64.1843,9700.0
2013-08-06 13:10:00,75.77,75.8,75.76,75.79,20600.0,64.1758,64.2012,64.1673,64.1927,20600.0
2013-08-06 13:15:00,75.79,75.81,75.77,75.8,22800.0,64.1927,64.2097,64.1758,64.2012,22800.0
2013-08-06 13:20:00,75.8,75.81,75.78,75.81,17400.0,64.2012,64.2097,64.1843,64.2097,17400.0
2013-08-06 13:25:00,75.81,75.85,75.81,75.83,52900.0,64.2097,64.2435,64.2097,64.2266,52900.0
2013-08-06 13:30:00,75.84,75.84,75.81,75.81,31500.0,64.2351,64.2351,64.2097,64.2097,31500.0
2013-08-06 13:35:00,75.81,75.82,75.76,75.76,29900.0,64.2097,64.2181,64.1673,64.1673,29900.0
2013-08-06 13:40:00,75.76,75.77,75.73,75.73,6700.0,64.1673,64.1758,64.1419,64.1419,6700.0
2013-08-06 13:45:00,75.73,75.77,75.73,75.77,11900.0,64.1419,64.1758,64.1419,64.1758,11900.0
2013-08-06 13:50:00,75.77,75.77,75.75,75.76,8600.0,64.1758,64.1758,64.1588,64.1673,8600.0
2013-08-06 13:55:00,75.75,75.79,75.75,75.79,8800.0,64.1588,64.1927,64.1588,64.1927,8800.0
2013-08-06 14:00:00,75.79,75.84,75.78,75.78,55300.0,64.1927,64.2351,64.1843,64.1843,55300.0
2013-08-06 14:05:00,75.78,75.82,75.77,75.82,56900.0,64.1843,64.2181,64.1758,64.2181,56900.0
2013-08-06 14:10:00,75.81,75.86,75.81,75.82,54700.0,64.2097,64.252,64.2097,64.2181,54700.0
2013-08-06 14:15:00,75.82,75.82,75.77,75.79,17400.0,64.2181,64.2181,64.1758,64.1927,17400.0
2013-08-06 14:20:00,75.79,75.85,75.79,75.85,18300.0,64.1927,64.2435,64.1927,64.2435,18300.0
2013-08-06 14:25:00,75.85,75.93,75.85,75.92,67600.0,64.2435,64.3113,64.2435,64.3028,67600.0
2013-08-06 14:30:00,75.93,75.95,75.92,75.93,20000.0,64.3113,64.3282,64.3028,64.3113,20000.0
2013-08-06 14:35:00,75.94,75.95,75.94,75.95,17400.0,64.3198,64.3282,64.3198,64.3282,17400.0
2013-08-06 14:40:00,75.95,75.97,75.87,75.89,52200.0,64.3282,64.3452,64.2605,64.2774,52200.0
2013-08-06 14:45:00,75.88,75.9,75.79,75.8,46000.0,64.269,64.2859,64.1927,64.2012,46000.0
2013-08-06 14:50:00,75.8,75.83,75.79,75.81,21400.0,64.2012,64.2266,64.1927,64.2097,21400.0
2013-08-06 14:55:00,75.82,75.83,75.79,75.8,20800.0,64.2181,64.2266,64.1927,64.2012,20800.0
2013-08-06 15:00:00,75.81,75.84,75.8,75.84,21500.0,64.2097,64.2351,64.2012,64.2351,21500.0
2013-08-06 15:05:00,75.84,75.87,75.83,75.84,62500.0,64.2351,64.2605,64.2266,64.2351,62500.0
2013-08-06 15:10:00,75.85,75.9,75.85,75.87,15300.0,64.2435,64.2859,64.2435,64.2605,15300.0
2013-08-06 15:15:00,75.87,75.88,75.86,75.87,15700.0,64.2605,64.269,64.252,64.2605,15700.0
2013-08-06 15:20:00,75.88,75.89,75.85,75.85,10700.0,64.269,64.2774,64.2435,64.2435,10700.0
2013-08-06 15:25:00,75.86,75.89,75.86,75.88,28700.0,64.252,64.2774,64.252,64.269,28700.0
2013-08-06 15:30:00,75.88,75.88,75.83,75.83,17200.0,64.269,64.269,64.2266,64.2266,17200.0
2013-08-06 15:35:00,75.83,75.84,75.8,75.84,54500.0,64.2266,64.2351,64.2012,64.2351,54500.0
2013-08-06 15:40:00,75.84,75.87,75.84,75.86,25100.0,64.2351,64.2605,64.2351,64.252,25100.0
2013-08-06 15:45:00,75.87,75.89,75.85,75.88,55500.0,64.2605,64.2774,64.2435,64.269,55500.0
2013-08-06 15:50:00,75.87,75.87,75.76,75.76,52300.0,64.2605,64.2605,64.1673,64.1673,52300.0
2013-08-06 15:55:00,75.76,75.85,75.76,75.82,89800.0,64.1673,64.2435,64.1673,64.2181,89800.0
2013-08-07 09:30:00,75.46,75.53,75.33,75.43,87500.0,63.9132,63.9725,63.8031,63.8878,87500.0
2013-08-07 09:35:00,75.44,75.61,75.43,75.48,48200.0,63.8963,64.0403,63.8878,63.9302,48200.0
2013-08-07 09:40:00,75.46,75.71,75.46,75.67,62000.0,63.9132,64.125,63.9132,64.0911,62000.0
2013-08-07 09:45:00,75.69,75.69,75.63,75.65,42700.0,64.108,64.108,64.0572,64.0741,42700.0
2013-08-07 09:50:00,75.63,75.67,75.58,75.63,38600.0,64.0572,64.0911,64.0149,64.0572,38600.0
2013-08-07 09:55:00,75.61,75.63,75.44,75.46,38800.0,64.0403,64.0572,63.8963,63.9132,38800.0
2013-08-07 10:00:00,75.45,75.46,75.34,75.35,37300.0,63.9048,63.9132,63.8116,63.8201,37300.0
2013-08-07 10:05:00,75.35,75.35,75.2,75.21,43800.0,63.8201,63.8201,63.693,63.7015,43800.0
2013-08-07 10:10:00,75.21,75.25,75.1,75.13,41700.0,63.7015,63.7354,63.6083,63.6337,41700.0
2013-08-07 10:15:00,75.13,75.25,75.12,75.22,47000.0,63.6337,63.7354,63.6252,63.7099,47000.0
2013-08-07 10:20:00,75.23,75.23,75.11,75.12,83600.0,63.7184,63.7184,63.6168,63.6252,83600.0
2013-08-07 10:25:00,75.11,75.11,75.01,75.02,33700.0,63.6168,63.6168,63.5321,63.5405,33700.0
2013-08-07 10:30:00,75.02,75.03,74.89,74.92,79500.0,63.5405,63.549,63.4304,63.4559,79500.0
2013-08-07 10:35:00,74.93,74.97,74.88,74.97,21000.0,63.4643,63.4982,63.422,63.4982,21000.0
2013-08-07 10:40:00,74.97,75.14,74.96,75.1,24200.0,63.4982,63.6422,63.4897,63.6083,24200.0
2013-08-07 10:45:00,75.1,75.18,75.1,75.14,20000.0,63.6083,63.6761,63.6083,63.6422,20000.0
2013-08-07 10:50:00,75.13,75.19,75.12,75.14,21700.0,63.6337,63.6845,63.6252,63.6422,21700.0
2013-08-07 10:55:00,75.15,75.18,75.13,75.16,26300.0,63.6507,63.6761,63.6337,63.6591,26300.0
2013-08-07 11:00:00,75.17,75.2,75.09,75.19,25300.0,63.6676,63.693,63.5998,63.6845,25300.0
2013-08-07 11:05:00,75.19,75.21,75.15,75.18,40200.0,63.6845,63.7015,63.6507,63.6761,40200.0
2013-08-07 11:10:00,75.18,75.24,75.17,75.2,19500.0,63.6761,63.7269,63.6676,63.693,19500.0
2013-08-07 11:15:00,75.2,75.2,75.1,75.12,14600.0,63.693,63.693,63.6083,63.6252,14600.0
2013-08-07 11:20:00,75.12,75.13,75.06,75.06,16400.0,63.6252,63.6337,63.5744,63.5744,16400.0
2013-08-07 11:25:00,75.06,75.13,75.06,75.1,26300.0,63.5744,63.6337,63.5744,63.6083,26300.0
2013-08-07 11:30:00,75.1,75.16,75.07,75.14,32300.0,63.6083,63.6591,63.5829,63.6422,32300.0
2013-08-07 11:35:00,75.15,75.22,75.14,75.17,26100.0,63.6507,63.7099,63.6422,63.6676,26100.0
2013-08-07 11:40:00,75.18,75.22,75.17,75.18,18500.0,63.6761,63.7099,63.6676,63.6761,18500.0
2013-08-07 11:45:00,75.2,75.2,75.11,75.13,16700.0,63.693,63.693,63.6168,63.6337,16700.0
2013-08-07 11:50:00,75.13,75.17,75.09,75.1,42300.0,63.6337,63.6676,63.5998,63.6083,42300.0
2013-08-07 11:55:00,75.09,75.18,75.08,75.09,17000.0,63.5998,63.6761,63.5914,63.5998,17000.0
2013-08-07 12:00:00,75.1,75.12,75.07,75.12,9200.0,63.6083,63.6252,63.5829,63.6252,9200.0
2013-08-07 12:05:00,75.13,75.13,75.06,75.09,24400.0,63.6337,63.6337,63.5744,63.5998,24400.0
2013-08-07 12:10:00,75.09,75.17,75.09,75.12,14400.0,63.5998,63.6676,63.5998,63.6252,14400.0
2013-08-07 12:15:00,75.13,75.13,75.06,75.06,26200.0,63.6337,63.6337,63.5744,63.5744,26200.0
2013-08-07 12:20:00,75.07,75.08,75.05,75.05,18500.0,63.5829,63.5914,63.566,63.566,18500.0
2013-08-07 12:25:00,75.06,75.09,75.05,75.06,17900.0,63.5744,63.5998,63.566,63.5744,17900.0
2013-08-07 12:30:00,75.06,75.14,75.04,75.13,20600.0,63.5744,63.6422,63.5575,63.6337,20600.0
2013-08-07 12:35:00,75.13,75.2,75.12,75.18,20700.0,63.6337,63.693,63.6252,63.6761,20700.0
2013-08-07 12:40:00,75.18,75.23,75.18,75.2,27300.0,63.6761,63.7184,63.6761,63.693,27300.0
2013-08-07 12:45:00,75.21,75.23,75.19,75.2,17100.0,63.7015,63.7184,63.6845,63.693,17100.0
2013-08-07 12:50:00,75.2,75.21,75.17,75.2,17100.0,63.693,63.7015,63.6676,63.693,17100.0
2013-08-07 12:55:00,75.19,75.2,75.16,75.2,16700.0,63.6845,63.693,63.6591,63.693,16700.0
2013-08-07 13:00:00,75.2,75.23,75.19,75.19,16300.0,63.693,63.7184,63.6845,63.6845,16300.0
2013-08-07 13:05:00,75.19,75.19,75.15,75.19,6400.0,63.6845,63.6845,63.6507,63.6845,6400.0
2013-08-07 13:10:00,75.2,75.22,75.16,75.17,21300.0,63.693,63.7099,63.6591,63.6676,21300.0
2013-08-07 13:15:00,75.18,75.2,75.14,75.14,24000.0,63.6761,63.693,63.6422,63.6422,24000.0
2013-08-07 13:20:00,75.15,75.18,75.12,75.14,58000.0,63.6507,63.6761,63.6252,63.6422,58000.0
2013-08-07 13:25:00,75.14,75.19,75.11,75.16,20500.0,63.6422,63.6845,63.6168,63.6591,20500.0
2013-08-07 13:30:00,75.16,75.2,75.14,75.19,20500.0,63.6591,63.693,63.6422,63.6845,20500.0
2013-08-07 13:35:00,75.19,75.21,75.15,75.16,22000.0,63.6845,63.7015,63.6507,63.6591,22000.0
2013-08-07 13:40:00,75.16,75.18,75.14,75.14,10600.0,63.6591,63.6761,63.6422,63.6422,10600.0
2013-08-07 13:45:00,75.14,75.14,75.08,75.11,13900.0,63.6422,63.6422,63.5914,63.6168,13900.0
2013-08-07 13:50:00,75.12,75.12,75.08,75.12,10800.0,63.6252,63.6252,63.5914,63.6252,10800.0
2013-08-07 13:55:00,75.11,75.16,75.11,75.15,21800.0,63.6168,63.6591,63.6168,63.6507,21800.0
2013-08-07 14:00:00,75.15,75.16,75.11,75.12,25700.0,63.6507,63.6591,63.6168,63.6252,25700.0
2013-08-07 14:05:00,75.12,75.12,75.03,75.03,15900.0,63.6252,63.6252,63.549,63.549,15900.0
2013-08-07 14:10:00,75.04,75.06,75.02,75.02,20400.0,63.5575,63.5744,63.5405,63.5405,20400.0
2013-08-07 14:15:00,75.03,75.03,75.0,75.01,21400.0,63.549,63.549,63.5236,63.5321,21400.0
2013-08-07 14:20:00,75.02,75.02,74.91,74.95,54200.0,63.5405,63.5405,63.4474,63.4813,54200.0
2013-08-07 14:25:00,74.96,74.98,74.93,74.96,20500.0,63.4897,63.5067,63.4643,63.4897,20500.0
2013-08-07 14:30:00,74.97,75.02,74.96,74.98,33900.0,63.4982,63.5405,63.4897,63.5067,33900.0
2013-08-07 14:35:00,74.97,75.0,74.94,74.95,32000.0,63.4982,63.5236,63.4728,63.4813,32000.0
2013-08-07 14:40:00,74.95,74.95,74.88,74.88,69400.0,63.4813,63.4813,63.422,63.422,69400.0
2013-08-07 14:45:00,74.89,74.91,74.85,74.89,44200.0,63.4304,63.4474,63.3966,63.4304,44200.0
2013-08-07 14:50:00,74.89,74.92,74.88,74.9,57900.0,63.4304,63.4559,63.422,63.4389,57900.0
2013-08-07 14:55:00,74.9,74.95,74.9,74.95,49300.0,63.4389,63.4813,63.4389,63.4813,49300.0
2013-08-07 15:00:00,74.95,74.97,74.92,74.97,42000.0,63.4813,63.4982,63.4559,63.4982,42000.0
2013-08-07 15:05:00,74.98,75.01,74.95,74.95,69200.0,63.5067,63.5321,63.4813,63.4813,69200.0
2013-08-07 15:10:00,74.95,75.05,74.94,75.05,98800.0,63.4813,63.566,63.4728,63.566,98800.0
2013-08-07 15:15:00,75.05,75.16,75.05,75.13,71500.0,63.566,63.6591,63.566,63.6337,71500.0
2013-08-07 15:20:00,75.14,75.17,75.13,75.13,70300.0,63.6422,63.6676,63.6337,63.6337,70300.0
2013-08-07 15:25:00,75.13,75.16,75.09,75.16,39700.0,63.6337,63.6591,63.5998,63.6591,39700.0
2013-08-07 15:30:00,75.16,75.19,75.13,75.15,45300.0,63.6591,63.6845,63.6337,63.6507,45300.0
2013-08-07 15:35:00,75.16,75.28,75.15,75.27,48600.0,63.6591,63.7608,63.6507,63.7523,48600.0
2013-08-07 15:40:00,75.28,75.29,75.23,75.29,51700.0,63.7608,63.7692,63.7184,63.7692,51700.0
2013-08-07 15:45:00,75.28,75.31,75.26,75.26,43600.0,63.7608,63.7862,63.7438,63.7438,43600.0
2013-08-07 15:50:00,75.26,75.27,75.11,75.13,78600.0,63.7438,63.7523,63.6168,63.6337,78600.0
2013-08-07 15:55:00,75.12,75.24,75.12,75.13,203500.0,63.6252,63.7269,63.6252,63.6337,203500.0
2013-08-08 09:30:00,75.79,76.0,75.6,75.95,76200.0,64.1927,64.3706,64.0318,64.3282,76200.0
2013-08-08 09:35:00,75.95,76.07,75.83,75.85,28900.0,64.3282,64.4299,64.2266,64.2435,28900.0
2013-08-08 09:40:00,75.86,75.95,75.68,75.78,73700.0,64.252,64.3282,64.0996,64.1843,73700.0
2013-08-08 09:45:00,75.8,76.0,75.75,75.92,24300.0,64.2012,64.3706,64.1588,64.3028,24300.0
2013-08-08 09:50:00,75.91,75.92,75.77,75.84,33300.0,64.2944,64.3028,64.1758,64.2351,33300.0
2013-08-08 09:55:00,75.84,76.08,75.79,76.04,40600.0,64.2351,64.4383,64.1927,64.4045,40600.0
2013-08-08 10:00:00,76.06,76.16,76.04,76.07,90300.0,64.4214,64.5061,64.4045,64.4299,90300.0
2013-08-08 10:05:00,76.07,76.07,75.92,75.93,75000.0,64.4299,64.4299,64.3028,64.3113,75000.0
2013-08-08 10:10:00,75.93,75.95,75.81,75.82,55000.0,64.3113,64.3282,64.2097,64.2181,55000.0
2013-08-08 10:15:00,75.81,75.83,75.76,75.81,27100.0,64.2097,64.2266,64.1673,64.2097,27100.0
2013-08-08 10:20:00,75.82,75.91,75.8,75.88,30500.0,64.2181,64.2944,64.2012,64.269,30500.0
2013-08-08 10:25:00,75.89,75.92,75.8,75.82,25000.0,64.2774,64.3028,64.2012,64.2181,25000.0
2013-08-08 10:30:00,75.83,75.83,75.56,75.56,36000.0,64.2266,64.2266,63.9979,63.9979,36000.0
2013-08-08 10:35:00,75.58,75.61,75.51,75.61,30700.0,64.0149,64.0403,63.9556,64.0403,30700.0
2013-08-08 10:40:00,75.62,75.64,75.5,75.53,41800.0,64.0487,64.0657,63.9471,63.9725,41800.0
2013-08-08 10:45:00,75.53,75.68,75.48,75.67,46800.0,63.9725,64.0996,63.9302,64.0911,46800.0
2013-08-08 10:50:00,75.66,75.72,75.65,75.66,26500.0,64.0826,64.1334,64.0741,64.0826,26500.0
2013-08-08 10:55:00,75.65,75.67,75.61,75.63,30000.0,64.0741,64.0911,64.0403,64.0572,30000.0
2013-08-08 11:00:00,75.62,75.64,75.53,75.55,36500.0,64.0487,64.0657,63.9725,63.9894,36500.0
2013-08-08 11:05:00,75.56,75.62,75.52,75.6,23400.0,63.9979,64.0487,63.964,64.0318,23400.0
2013-08-08 11:10:00,75.6,75.63,75.56,75.6,66700.0,64.0318,64.0572,63.9979,64.0318,66700.0
2013-08-08 11:15:00,75.6,75.64,75.5,75.51,22800.0,64.0318,64.0657,63.9471,63.9556,22800.0
2013-08-08 11:20:00,75.51,75.63,75.48,75.62,40200.0,63.9556,64.0572,63.9302,64.0487,40200.0
2013-08-08 11:25:00,75.62,75.65,75.59,75.65,16000.0,64.0487,64.0741,64.0233,64.0741,16000.0
2013-08-08 11:30:00,75.65,75.68,75.6,75.67,46400.0,64.0741,64.0996,64.0318,64.0911,46400.0
2013-08-08 11:35:00,75.68,75.69,75.59,75.64,20900.0,64.0996,64.108,64.0233,64.0657,20900.0
2013-08-08 11:40:00,75.64,75.67,75.62,75.63,31600.0,64.0657,64.0911,64.0487,64.0572,31600.0
2013-08-08 11:45:00,75.63,75.64,75.6,75.63,16300.0,64.0572,64.0657,64.0318,64.0572,16300.0
2013-08-08 11:50:00,75.64,75.67,75.62,75.66,15500.0,64.0657,64.0911,64.0487,64.0826,15500.0
2013-08-08 11:55:00,75.66,75.7,75.66,75.69,19800.0,64.0826,64.1165,64.0826,64.108,19800.0
2013-08-08 12:00:00,75.69,75.71,75.65,75.71,29700.0,64.108,64.125,64.0741,64.125,29700.0
2013-08-08 12:05:00,75.7,75.74,75.7,75.71,20000.0,64.1165,64.1504,64.1165,64.125,20000.0
2013-08-08 12:10:00,75.71,75.88,75.71,75.88,38000.0,64.125,64.269,64.125,64.269,38000.0
2013-08-08 12:15:00,75.89,75.98,75.88,75.96,44800.0,64.2774,64.3537,64.269,64.3367,44800.0
2013-08-08 12:20:00,75.96,76.02,75.95,75.98,30100.0,64.3367,64.3875,64.3282,64.3537,30100.0
2013-08-08 12:25:00,75.98,76.12,75.97,76.1,42600.0,64.3537,64.4722,64.3452,64.4553,42600.0
2013-08-08 12:30:00,76.1,76.15,76.09,76.14,44200.0,64.4553,64.4976,64.4468,64.4892,44200.0
2013-08-08 12:35:00,76.15,76.19,76.14,76.16,29800.0,64.4976,64.5315,64.4892,64.5061,29800.0
2013-08-08 12:40:00,76.17,76.29,76.16,76.26,40500.0,64.5146,64.6162,64.5061,64.5908,40500.0
2013-08-08 12:45:00,76.28,76.3,76.26,76.28,33100.0,64.6077,64.6247,64.5908,64.6077,33100.0
2013-08-08 12:50:00,76.27,76.39,76.27,76.36,64200.0,64.5993,64.7009,64.5993,64.6755,64200.0
2013-08-08 12:55:00,76.35,76.4,76.33,76.35,21300.0,64.667,64.7094,64.6501,64.667,21300.0
2013-08-08 13:00:00,76.35,76.42,76.34,76.4,35300.0,64.667,64.7263,64.6586,64.7094,35300.0
2013-08-08 13:05:00,76.4,76.43,76.36,76.41,42400.0,64.7094,64.7348,64.6755,64.7179,42400.0
2013-08-08 13:10:00,76.4,76.42,76.37,76.39,23100.0,64.7094,64.7263,64.684,64.7009,23100.0
2013-08-08 13:15:00,76.39,76.43,76.38,76.39,18200.0,64.7009,64.7348,64.6924,64.7009,18200.0
2013-08-08 13:20:00,76.4,76.4,76.36,76.38,21700.0,64.7094,64.7094,64.6755,64.6924,21700.0
2013-08-08 13:25:00,76.38,76.4,76.33,76.33,29700.0,64.6924,64.7094,64.6501,64.6501,29700.0
2013-08-08 13:30:00,76.33,76.36,76.32,76.35,18300.0,64.6501,64.6755,64.6416,64.667,18300.0
2013-08-08 13:35:00,76.36,76.41,76.35,76.4,16800.0,64.6755,64.7179,64.667,64.7094,16800.0
2013-08-08 13:40:00,76.4,76.4,76.32,76.35,21100.0,64.7094,64.7094,64.6416,64.667,21100.0
2013-08-08 13:45:00,76.35,76.41,76.35,76.4,21500.0,64.667,64.7179,64.667,64.7094,21500.0
2013-08-08 13:50:00,76.4,76.47,76.38,76.45,30900.0,64.7094,64.7687,64.6924,64.7517,30900.0
2013-08-08 13:55:00,76.46,76.48,76.41,76.47,39300.0,64.7602,64.7771,64.7179,64.7687,39300.0
2013-08-08 14:00:00,76.47,76.5,76.46,76.49,24100.0,64.7687,64.7941,64.7602,64.7856,24100.0
2013-08-08 14:05:00,76.48,76.49,76.43,76.43,26600.0,64.7771,64.7856,64.7348,64.7348,26600.0
2013-08-08 14:10:00,76.45,76.46,76.43,76.45,15100.0,64.7517,64.7602,64.7348,64.7517,15100.0
2013-08-08 14:15:00,76.45,76.49,76.44,76.44,16100.0,64.7517,64.7856,64.7433,64.7433,16100.0
2013-08-08 14:20:00,76.44,76.45,76.42,76.42,21700.0,64.7433,64.7517,64.7263,64.7263,21700.0
2013-08-08 14:25:00,76.42,76.48,76.37,76.46,26700.0,64.7263,64.7771,64.684,64.7602,26700.0
2013-08-08 14:30:00,76.47,76.48,76.36,76.37,23900.0,64.7687,64.7771,64.6755,64.684,23900.0
2013-08-08 14:35:00,76.37,76.4,76.34,76.36,17300.0,64.684,64.7094,64.6586,64.6755,17300.0
2013-08-08 14:40:00,76.36,76.43,76.33,76.33,44900.0,64.6755,64.7348,64.6501,64.6501,44900.0
2013-08-08 14:45:00,76.34,76.39,76.31,76.36,22700.0,64.6586,64.7009,64.6332,64.6755,22700.0
2013-08-08 14:50:00,76.36,76.36,76.25,76.27,33900.0,64.6755,64.6755,64.5823,64.5993,33900.0
2013-08-08 14:55:00,76.27,76.31,76.25,76.31,23100.0,64.5993,64.6332,64.5823,64.6332,23100.0
2013-08-08 15:00:00,76.3,76.32,76.27,76.29,25800.0,64.6247,64.6416,64.5993,64.6162,25800.0
2013-08-08 15:05:00,76.28,76.39,76.28,76.38,27200.0,64.6077,64.7009,64.6077,64.6924,27200.0
2013-08-08 15:10:00,76.38,76.38,76.32,76.33,30300.0,64.6924,64.6924,64.6416,64.6501,30300.0
2013-08-08 15:15:00,76.34,76.37,76.28,76.3,24500.0,64.6586,64.684,64.6077,64.6247,24500.0
2013-08-08 15:20:00,76.29,76.3,76.22,76.25,24800.0,64.6162,64.6247,64.5569,64.5823,24800.0
2013-08-08 15:25:00,76.26,76.26,76.21,76.22,29000.0,64.5908,64.5908,64.5485,64.5569,29000.0
2013-08-08 15:30:00,76.22,76.25,76.2,76.22,72600.0,64.5569,64.5823,64.54,64.5569,72600.0
2013-08-08 15:35:00,76.22,76.24,76.2,76.24,46600.0,64.5569,64.5739,64.54,64.5739,46600.0
2013-08-08 15:40:00,76.24,76.3,76.23,76.27,45400.0,64.5739,64.6247,64.5654,64.5993,45400.0
2013-08-08 15:45:00,76.27,77.27,76.23,76.31,227000.0,64.5993,65.4463,64.5654,64.6332,227000.0
2013-08-08 15:50:00,76.31,76.31,76.25,76.27,60300.0,64.6332,64.6332,64.5823,64.5993,60300.0
2013-08-08 15:55:00,76.26,76.27,76.18,76.21,187600.0,64.5908,64.5993,64.523,64.5485,187600.0
2013-08-09 09:30:00,76.18,76.23,75.95,76.13,83900.0,64.523,64.5654,64.3282,64.4807,83900.0
2013-08-09 09:35:00,76.14,76.16,76.07,76.11,27500.0,64.4892,64.5061,64.4299,64.4638,27500.0
2013-08-09 09:40:00,76.1,76.25,76.08,76.2,26500.0,64.4553,64.5823,64.4383,64.54,26500.0
2013-08-09 09:45:00,76.25,76.28,76.19,76.21,56700.0,64.5823,64.6077,64.5315,64.5485,56700.0
2013-08-09 09:50:00,76.19,76.26,76.18,76.24,25100.0,64.5315,64.5908,64.523,64.5739,25100.0
2013-08-09 09:55:00,76.23,76.36,76.22,76.27,23600.0,64.5654,64.6755,64.5569,64.5993,23600.0
2013-08-09 10:00:00,76.25,76.28,76.19,76.22,29100.0,64.5823,64.6077,64.5315,64.5569,29100.0
2013-08-09 10:05:00,76.22,76.25,76.05,76.11,56300.0,64.5569,64.5823,64.4129,64.4638,56300.0
2013-08-09 10:10:00,76.11,76.12,76.05,76.07,38000.0,64.4638,64.4722,64.4129,64.4299,38000.0
2013-08-09 10:15:00,76.06,76.06,75.94,75.96,38000.0,64.4214,64.4214,64.3198,64.3367,38000.0
2013-08-09 10:20:00,75.95,76.0,75.84,75.99,37600.0,64.3282,64.3706,64.2351,64.3621,37600.0
2013-08-09 10:25:00,75.99,76.03,75.9,75.91,35700.0,64.3621,64.396,64.2859,64.2944,35700.0
2013-08-09 10:30:00,75.91,75.93,75.84,75.84,36900.0,64.2944,64.3113,64.2351,64.2351,36900.0
2013-08-09 10:35:00,75.84,75.87,75.73,75.85,36200.0,64.2351,64.2605,64.1419,64.2435,36200.0
2013-08-09 10:40:00,75.85,75.91,75.85,75.88,17300.0,64.2435,64.2944,64.2435,64.269,17300.0
2013-08-09 10:45:00,75.89,75.91,75.84,75.85,19600.0,64.2774,64.2944,64.2351,64.2435,19600.0
2013-08-09 10:50:00,75.86,75.9,75.7,75.7,33100.0,64.252,64.2859,64.1165,64.1165,33100.0
2013-08-09 10:55:00,75.7,75.72,75.61,75.62,38600.0,64.1165,64.1334,64.0403,64.0487,38600.0
2013-08-09 11:00:00,75.61,75.61,75.51,75.55,68100.0,64.0403,64.0403,63.9556,63.9894,68100.0
2013-08-09 11:05:00,75.54,75.55,75.47,75.5,51800.0,63.981,63.9894,63.9217,63.9471,51800.0
2013-08-09 11:10:00,75.5,75.53,75.38,75.42,52300.0,63.9471,63.9725,63.8455,63.8793,52300.0
2013-08-09 11:15:00,75.42,75.43,75.28,75.31,53300.0,63.8793,63.8878,63.7608,63.7862,53300.0
2013-08-09 11:20:00,75.32,75.33,75.21,75.27,78200.0,63.7946,63.8031,63.7015,63.7523,78200.0
2013-08-09 11:25:00,75.27,75.27,75.1,75.26,58200.0,63.7523,63.7523,63.6083,63.7438,58200.0
2013-08-09 11:30:00,75.26,75.34,75.2,75.2,87800.0,63.7438,63.8116,63.693,63.693,87800.0
2013-08-09 11:35:00,75.22,75.22,75.14,75.17,25100.0,63.7099,63.7099,63.6422,63.6676,25100.0
2013-08-09 11:40:00,75.16,75.17,75.09,75.09,36800.0,63.6591,63.6676,63.5998,63.5998,36800.0
2013-08-09 11:45:00,75.09,75.14,75.07,75.14,30100.0,63.5998,63.6422,63.5829,63.6422,30100.0
2013-08-09 11:50:00,75.14,75.16,75.08,75.13,36000.0,63.6422,63.6591,63.5914,63.6337,36000.0
2013-08-09 11:55:00,75.12,75.14,75.08,75.09,54600.0,63.6252,63.6422,63.5914,63.5998,54600.0
2013-08-09 12:00:00,75.09,75.09,75.04,75.06,46300.0,63.5998,63.5998,63.5575,63.5744,46300.0
2013-08-09 12:05:00,75.06,75.11,75.02,75.03,52500.0,63.5744,63.6168,63.5405,63.549,52500.0
2013-08-09 12:10:00,75.04,75.23,75.01,75.21,59900.0,63.5575,63.7184,63.5321,63.7015,59900.0
2013-08-09 12:15:00,75.21,75.24,75.15,75.19,48200.0,63.7015,63.7269,63.6507,63.6845,48200.0
2013-08-09 12:20:00,75.19,75.27,75.16,75.2,31600.0,63.6845,63.7523,63.6591,63.693,31600.0
2013-08-09 12:25:00,75.21,75.31,75.21,75.31,41600.0,63.7015,63.7862,63.7015,63.7862,41600.0
2013-08-09 12:30:00,75.3,75.34,75.27,75.27,37000.0,63.7777,63.8116,63.7523,63.7523,37000.0
2013-08-09 12:35:00,75.27,75.28,75.24,75.26,22800.0,63.7523,63.7608,63.7269,63.7438,22800.0
2013-08-09 12:40:00,75.27,75.32,75.27,75.3,22100.0,63.7523,63.7946,63.7523,63.7777,22100.0
2013-08-09 12:45:00,75.29,75.37,75.29,75.35,44600.0,63.7692,63.837,63.7692,63.8201,44600.0
2013-08-09 12:50:00,75.36,75.37,75.32,75.35,39200.0,63.8285,63.837,63.7946,63.8201,39200.0
2013-08-09 12:55:00,75.34,75.35,75.32,75.34,31100.0,63.8116,63.8201,63.7946,63.8116,31100.0
2013-08-09 13:00:00,75.33,75.34,75.3,75.3,17400.0,63.8031,63.8116,63.7777,63.7777,17400.0
2013-08-09 13:05:00,75.31,75.31,75.28,75.3,27500.0,63.7862,63.7862,63.7608,63.7777,27500.0
2013-08-09 13:10:00,75.31,75.34,75.29,75.29,19400.0,63.7862,63.8116,63.7692,63.7692,19400.0
2013-08-09 13:15:00,75.29,75.31,75.28,75.3,20800.0,63.7692,63.7862,63.7608,63.7777,20800.0
2013-08-09 13:20:00,75.3,75.4,75.3,75.35,38900.0,63.7777,63.8624,63.7777,63.8201,38900.0
2013-08-09 13:25:00,75.36,75.39,75.33,75.39,16500.0,63.8285,63.8539,63.8031,63.8539,16500.0
2013-08-09 13:30:00,75.39,75.4,75.33,75.35,37900.0,63.8539,63.8624,63.8031,63.8201,37900.0
2013-08-09 13:35:00,75.35,75.47,75.35,75.47,51500.0,63.8201,63.9217,63.8201,63.9217,51500.0
2013-08-09 13:40:00,75.47,75.53,75.46,75.5,32500.0,63.9217,63.9725,63.9132,63.9471,32500.0
2013-08-09 13:45:00,75.49,75.53,75.42,75.43,28700.0,63.9386,63.9725,63.8793,63.8878,28700.0
2013-08-09 13:50:00,75.44,75.49,75.44,75.48,20700.0,63.8963,63.9386,63.8963,63.9302,20700.0
2013-08-09 13:55:00,75.48,75.52,75.45,75.47,18500.0,63.9302,63.964,63.9048,63.9217,18500.0
2013-08-09 14:00:00,75.47,75.49,75.44,75.45,25700.0,63.9217,63.9386,63.8963,63.9048,25700.0
2013-08-09 14:05:00,75.44,75.46,75.39,75.4,31900.0,63.8963,63.9132,63.8539,63.8624,31900.0
2013-08-09 14:10:00,75.4,75.42,75.39,75.42,16900.0,63.8624,63.8793,63.8539,63.8793,16900.0
2013-08-09 14:15:00,75.43,75.5,75.35,75.48,66500.0,63.8878,63.9471,63.8201,63.9302,66500.0
2013-08-09 14:20:00,75.49,75.51,75.48,75.51,30000.0,63.9386,63.9556,63.9302,63.9556,30000.0
2013-08-09 14:25:00,75.5,75.51,75.48,75.49,37500.0,63.9471,63.9556,63.9302,63.9386,37500.0
2013-08-09 14:30:00,75.49,75.55,75.49,75.55,44100.0,63.9386,63.9894,63.9386,63.9894,44100.0
2013-08-09 14:35:00,75.55,75.56,75.45,75.46,36000.0,63.9894,63.9979,63.9048,63.9132,36000.0
2013-08-09 14:40:00,75.47,75.5,75.42,75.5,29100.0,63.9217,63.9471,63.8793,63.9471,29100.0
2013-08-09 14:45:00,75.5,75.5,75.45,75.5,45200.0,63.9471,63.9471,63.9048,63.9471,45200.0
2013-08-09 14:50:00,75.51,75.56,75.48,75.54,68000.0,63.9556,63.9979,63.9302,63.981,68000.0
2013-08-09 14:55:00,75.53,75.53,75.45,75.46,21400.0,63.9725,63.9725,63.9048,63.9132,21400.0
2013-08-09 15:00:00,75.47,75.5,75.44,75.46,34500.0,63.9217,63.9471,63.8963,63.9132,34500.0
2013-08-09 15:05:00,75.47,75.47,75.37,75.42,46600.0,63.9217,63.9217,63.837,63.8793,46600.0
2013-08-09 15:10:00,75.41,75.45,75.36,75.45,34900.0,63.8709,63.9048,63.8285,63.9048,34900.0
2013-08-09 15:15:00,75.45,75.53,75.44,75.52,29000.0,63.9048,63.9725,63.8963,63.964,29000.0
2013-08-09 15:20:00,75.53,75.58,75.52,75.55,67900.0,63.9725,64.0149,63.964,63.9894,67900.0
2013-08-09 15:25:00,75.56,75.57,75.49,75.5,30100.0,63.9979,64.0064,63.9386,63.9471,30100.0
2013-08-09 15:30:00,75.51,75.53,75.48,75.5,51800.0,63.9556,63.9725,63.9302,63.9471,51800.0
2013-08-09 15:35:00,75.5,75.59,75.5,75.57,58400.0,63.9471,64.0233,63.9471,64.0064,58400.0
2013-08-09 15:40:00,75.57,75.61,75.57,75.58,65500.0,64.0064,64.0403,64.0064,64.0149,65500.0
2013-08-09 15:45:00,75.59,75.62,75.53,75.57,90400.0,64.0233,64.0487,63.9725,64.0064,90400.0
2013-08-09 15:50:00,75.57,75.61,75.55,75.56,105800.0,64.0064,64.0403,63.9894,63.9979,105800.0
2013-08-09 15:55:00,75.57,75.65,75.49,75.51,320700.0,64.0064,64.0741,63.9386,63.9556,320700.0
2013-08-12 09:30:00,75.11,75.26,74.89,74.93,66900.0,63.6168,63.7438,63.4304,63.4643,66900.0
2013-08-12 09:35:00,74.95,75.01,74.9,74.98,48300.0,63.4813,63.5321,63.4389,63.5067,48300.0
2013-08-12 09:40:00,74.97,75.19,74.96,75.19,21200.0,63.4982,63.6845,63.4897,63.6845,21200.0
2013-08-12 09:45:00,75.2,75.22,74.9,74.98,36500.0,63.693,63.7099,63.4389,63.5067,36500.0
2013-08-12 09:50:00,74.99,75.13,74.98,75.11,32400.0,63.5151,63.6337,63.5067,63.6168,32400.0
2013-08-12 09:55:00,75.1,75.25,75.09,75.16,68300.0,63.6083,63.7354,63.5998,63.6591,68300.0
2013-08-12 10:00:00,75.16,75.31,75.15,75.2,102600.0,63.6591,63.7862,63.6507,63.693,102600.0
2013-08-12 10:05:00,75.21,75.23,75.13,75.22,50500.0,63.7015,63.7184,63.6337,63.7099,50500.0
2013-08-12 10:10:00,75.22,75.29,75.19,75.28,37800.0,63.7099,63.7692,63.6845,63.7608,37800.0
2013-08-12 10:15:00,75.28,75.31,75.14,75.2,104800.0,63.7608,63.7862,63.6422,63.693,104800.0
2013-08-12 10:20:00,75.2,75.3,75.2,75.3,52200.0,63.693,63.7777,63.693,63.7777,52200.0
2013-08-12 10:25:00,75.29,75.34,75.28,75.33,16600.0,63.7692,63.8116,63.7608,63.8031,16600.0
2013-08-12 10:30:00,75.34,75.36,75.3,75.33,25200.0,63.8116,63.8285,63.7777,63.8031,25200.0
2013-08-12 10:35:00,75.35,75.48,75.34,75.44,26400.0,63.8201,63.9302,63.8116,63.8963,26400.0
2013-08-12 10:40:00,75.45,75.57,75.43,75.53,22300.0,63.9048,64.0064,63.8878,63.9725,22300.0
2013-08-12 10:45:00,75.52,75.52,75.44,75.44,19100.0,63.964,63.964,63.8963,63.8963,19100.0
2013-08-12 10:50:00,75.46,75.5,75.41,75.41,8400.0,63.9132,63.9471,63.8709,63.8709,8400.0
2013-08-12 10:55:00,75.42,75.54,75.42,75.52,18000.0,63.8793,63.981,63.8793,63.964,18000.0
2013-08-12 11:00:00,75.51,75.55,75.45,75.47,19800.0,63.9556,63.9894,63.9048,63.9217,19800.0
2013-08-12 11:05:00,75.47,75.47,75.37,75.37,9900.0,63.9217,63.9217,63.837,63.837,9900.0
2013-08-12 11:10:00,75.37,75.37,75.32,75.34,15700.0,63.837,63.837,63.7946,63.8116,15700.0
2013-08-12 11:15:00,75.34,75.47,75.34,75.46,14200.0,63.8116,63.9217,63.8116,63.9132,14200.0
2013-08-12 11:20:00,75.46,75.47,75.41,75.43,9600.0,63.9132,63.9217,63.8709,63.8878,9600.0
2013-08-12 11:25:00,75.42,75.43,75.37,75.4,13300.0,63.8793,63.8878,63.837,63.8624,13300.0
2013-08-12 11:30:00,75.41,75.45,75.37,75.37,18000.0,63.8709,63.9048,63.837,63.837,18000.0
2013-08-12 11:35:00,75.37,75.38,75.3,75.33,17200.0,63.837,63.8455,63.7777,63.8031,17200.0
2013-08-12 11:40:00,75.34,75.37,75.33,75.34,19300.0,63.8116,63.837,63.8031,63.8116,19300.0
2013-08-12 11:45:00,75.34,75.4,75.33,75.35,15600.0,63.8116,63.8624,63.8031,63.8201,15600.0
2013-08-12 11:50:00,75.34,75.34,75.23,75.26,13500.0,63.8116,63.8116,63.7184,63.7438,13500.0
2013-08-12 11:55:00,75.27,75.3,75.26,75.28,9300.0,63.7523,63.7777,63.7438,63.7608,9300.0
2013-08-12 12:00:00,75.29,75.34,75.26,75.31,21400.0,63.7692,63.8116,63.7438,63.7862,21400.0
2013-08-12 12:05:00,75.31,75.38,75.28,75.31,38500.0,63.7862,63.8455,63.7608,63.7862,38500.0
2013-08-12 12:10:00,75.3,75.35,75.3,75.31,50700.0,63.7777,63.8201,63.7777,63.7862,50700.0
2013-08-12 12:15:00,75.32,75.36,75.31,75.36,9300.0,63.7946,63.8285,63.7862,63.8285,9300.0
2013-08-12 12:20:00,75.36,75.39,75.33,75.36,14800.0,63.8285,63.8539,63.8031,63.8285,14800.0
2013-08-12 12:25:00,75.34,75.37,75.28,75.29,7700.0,63.8116,63.837,63.7608,63.7692,7700.0
2013-08-12 12:30:00,75.29,75.29,75.21,75.23,21400.0,63.7692,63.7692,63.7015,63.7184,21400.0
2013-08-12 12:35:00,75.24,75.24,75.19,75.19,13900.0,63.7269,63.7269,63.6845,63.6845,13900.0
2013-08-12 12:40:00,75.17,75.17,75.12,75.15,22400.0,63.6676,63.6676,63.6252,63.6507,22400.0
2013-08-12 12:45:00,75.15,75.2,75.13,75.17,9600.0,63.6507,63.693,63.6337,63.6676,9600.0
2013-08-12 12:50:00,75.17,75.19,75.13,75.14,21400.0,63.6676,63.6845,63.6337,63.6422,21400.0
2013-08-12 12:55:00,75.15,75.15,75.09,75.09,13200.0,63.6507,63.6507,63.5998,63.5998,13200.0
2013-08-12 13:00:00,75.09,75.15,75.08,75.09,19700.0,63.5998,63.6507,63.5914,63.5998,19700.0
2013-08-12 13:05:00,75.07,75.11,75.06,75.11,10400.0,63.5829,63.6168,63.5744,63.6168,10400.0
2013-08-12 13:10:00,75.11,75.15,75.06,75.09,27400.0,63.6168,63.6507,63.5744,63.5998,27400.0
2013-08-12 13:15:00,75.08,75.08,75.03,75.05,10000.0,63.5914,63.5914,63.549,63.566,10000.0
2013-08-12 13:20:00,75.06,75.11,75.02,75.09,11100.0,63.5744,63.6168,63.5405,63.5998,11100.0
2013-08-12 13:25:00,75.08,75.12,75.07,75.12,15900.0,63.5914,63.6252,63.5829,63.6252,15900.0
2013-08-12 13:30:00,75.12,75.14,75.09,75.14,17600.0,63.6252,63.6422,63.5998,63.6422,17600.0
2013-08-12 13:35:00,75.15,75.19,75.13,75.17,24400.0,63.6507,63.6845,63.6337,63.6676,24400.0
2013-08-12 13:40:00,75.16,75.22,75.15,75.22,14500.0,63.6591,63.7099,63.6507,63.7099,14500.0
2013-08-12 13:45:00,75.23,75.23,75.16,75.16,20100.0,63.7184,63.7184,63.6591,63.6591,20100.0
2013-08-12 13:50:00,75.16,75.16,75.1,75.15,22600.0,63.6591,63.6591,63.6083,63.6507,22600.0
2013-08-12 13:55:00,75.15,75.18,75.12,75.18,17700.0,63.6507,63.6761,63.6252,63.6761,17700.0
2013-08-12 14:00:00,75.18,75.21,75.15,75.16,24400.0,63.6761,63.7015,63.6507,63.6591,24400.0
2013-08-12 14:05:00,75.15,75.25,75.15,75.24,14700.0,63.6507,63.7354,63.6507,63.7269,14700.0
2013-08-12 14:10:00,75.24,75.3,75.23,75.29,17300.0,63.7269,63.7777,63.7184,63.7692,17300.0
2013-08-12 14:15:00,75.3,75.34,75.29,75.33,12900.0,63.7777,63.8116,63.7692,63.8031,12900.0
2013-08-12 14:20:00,75.33,75.4,75.32,75.38,47000.0,63.8031,63.8624,63.7946,63.8455,47000.0
2013-08-12 14:25:00,75.37,75.38,75.3,75.32,13500.0,63.837,63.8455,63.7777,63.7946,13500.0
2013-08-12 14:30:00,75.32,75.34,75.3,75.31,29900.0,63.7946,63.8116,63.7777,63.7862,29900.0
2013-08-12 14:35:00,75.3,75.38,75.27,75.38,20600.0,63.7777,63.8455,63.7523,63.8455,20600.0
2013-08-12 14:40:00,75.38,75.4,75.3,75.36,20600.0,63.8455,63.8624,63.7777,63.8285,20600.0
2013-08-12 14:45:00,75.37,75.44,75.35,75.42,25700.0,63.837,63.8963,63.8201,63.8793,25700.0
2013-08-12 14:50:00,75.42,75.44,75.36,75.37,23900.0,63.8793,63.8963,63.8285,63.837,23900.0
2013-08-12 14:55:00,75.37,75.39,75.35,75.38,27100.0,63.837,63.8539,63.8201,63.8455,27100.0
2013-08-12 15:00:00,75.39,75.42,75.38,75.42,38700.0,63.8539,63.8793,63.8455,63.8793,38700.0
2013-08-12 15:05:00,75.42,75.44,75.35,75.36,25000.0,63.8793,63.8963,63.8201,63.8285,25000.0
2013-08-12 15:10:00,75.37,75.48,75.36,75.47,34500.0,63.837,63.9302,63.8285,63.9217,34500.0
2013-08-12 15:15:00,75.48,75.49,75.43,75.43,25100.0,63.9302,63.9386,63.8878,63.8878,25100.0
2013-08-12 15:20:00,75.43,75.5,75.43,75.48,12800.0,63.8878,63.9471,63.8878,63.9302,12800.0
2013-08-12 15:25:00,75.48,75.5,75.45,75.48,25100.0,63.9302,63.9471,63.9048,63.9302,25100.0
2013-08-12 15:30:00,75.49,75.53,75.47,75.51,31200.0,63.9386,63.9725,63.9217,63.9556,31200.0
2013-08-12 15:35:00,75.51,75.58,75.5,75.53,26200.0,63.9556,64.0149,63.9471,63.9725,26200.0
2013-08-12 15:40:00,75.54,75.54,75.51,75.53,26100.0,63.981,63.981,63.9556,63.9725,26100.0
2013-08-12 15:45:00,75.52,75.61,75.52,75.55,50300.0,63.964,64.0403,63.964,63.9894,50300.0
2013-08-12 15:50:00,75.55,75.56,75.51,75.53,70400.0,63.9894,63.9979,63.9556,63.9725,70400.0
2013-08-12 15:55:00,75.53,75.56,75.49,75.51,95700.0,63.9725,63.9979,63.9386,63.9556,95700.0
2013-08-13 09:30:00,75.49,75.78,75.45,75.78,55400.0,63.9386,64.1843,63.9048,64.1843,55400.0
2013-08-13 09:35:00,75.76,75.79,75.51,75.54,13700.0,64.1673,64.1927,63.9556,63.981,13700.0
2013-08-13 09:40:00,75.58,75.65,75.43,75.48,18900.0,64.0149,64.0741,63.8878,63.9302,18900.0
2013-08-13 09:45:00,75.53,75.69,75.44,75.5,63700.0,63.9725,64.108,63.8963,63.9471,63700.0
2013-08-13 09:50:00,75.52,75.56,75.39,75.4,30900.0,63.964,63.9979,63.8539,63.8624,30900.0
2013-08-13 09:55:00,75.42,75.44,75.3,75.36,18800.0,63.8793,63.8963,63.7777,63.8285,18800.0
2013-08-13 10:00:00,75.38,75.44,75.08,75.1,33400.0,63.8455,63.8963,63.5914,63.6083,33400.0
2013-08-13 10:05:00,75.09,75.12,75.02,75.03,51800.0,63.5998,63.6252,63.5405,63.549,51800.0
2013-08-13 10:10:00,75.02,75.07,74.99,75.01,41700.0,63.5405,63.5829,63.5151,63.5321,41700.0
2013-08-13 10:15:00,75.02,75.02,74.9,74.93,33700.0,63.5405,63.5405,63.4389,63.4643,33700.0
2013-08-13 10:20:00,74.92,75.0,74.89,75.0,28400.0,63.4559,63.5236,63.4304,63.5236,28400.0
2013-08-13 10:25:00,74.98,75.08,74.95,75.03,40600.0,63.5067,63.5914,63.4813,63.549,40600.0
2013-08-13 10:30:00,75.03,75.09,75.01,75.06,61700.0,63.549,63.5998,63.5321,63.5744,61700.0
2013-08-13 10:35:00,75.05,75.07,75.01,75.02,30400.0,63.566,63.5829,63.5321,63.5405,30400.0
2013-08-13 10:40:00,75.02,75.06,75.0,75.05,26400.0,63.5405,63.5744,63.5236,63.566,26400.0
2013-08-13 10:45:00,75.05,75.07,75.01,75.03,23400.0,63.566,63.5829,63.5321,63.549,23400.0
2013-08-13 10:50:00,75.03,75.04,74.98,75.03,62200.0,63.549,63.5575,63.5067,63.549,62200.0
2013-08-13 10:55:00,75.04,75.08,75.02,75.04,21500.0,63.5575,63.5914,63.5405,63.5575,21500.0
2013-08-13 11:00:00,75.04,75.08,75.02,75.06,96000.0,63.5575,63.5914,63.5405,63.5744,96000.0
2013-08-13 11:05:00,75.06,75.19,75.04,75.11,61300.0,63.5744,63.6845,63.5575,63.6168,61300.0
2013-08-13 11:10:00,75.11,75.14,75.03,75.07,35100.0,63.6168,63.6422,63.549,63.5829,35100.0
2013-08-13 11:15:00,75.05,75.07,75.02,75.05,31000.0,63.566,63.5829,63.5405,63.566,31000.0
2013-08-13 11:20:00,75.05,75.11,75.04,75.09,24800.0,63.566,63.6168,63.5575,63.5998,24800.0
2013-08-13 11:25:00,75.09,75.19,75.05,75.07,45900.0,63.5998,63.6845,63.566,63.5829,45900.0
2013-08-13 11:30:00,75.08,75.13,75.07,75.09,28900.0,63.5914,63.6337,63.5829,63.5998,28900.0
2013-08-13 11:35:00,75.1,75.16,75.1,75.15,13100.0,63.6083,63.6591,63.6083,63.6507,13100.0
2013-08-13 11:40:00,75.14,75.26,75.14,75.26,48000.0,63.6422,63.7438,63.6422,63.7438,48000.0
2013-08-13 11:45:00,75.27,75.38,75.27,75.33,12100.0,63.7523,63.8455,63.7523,63.8031,12100.0
2013-08-13 11:50:00,75.32,75.37,75.28,75.34,16100.0,63.7946,63.837,63.7608,63.8116,16100.0
2013-08-13 11:55:00,75.35,75.44,75.34,75.38,31000.0,63.8201,63.8963,63.8116,63.8455,31000.0
2013-08-13 12:00:00,75.38,75.38,75.33,75.35,16900.0,63.8455,63.8455,63.8031,63.8201,16900.0
2013-08-13 12:05:00,75.35,75.43,75.35,75.41,11800.0,63.8201,63.8878,63.8201,63.8709,11800.0
2013-08-13 12:10:00,75.43,75.47,75.42,75.45,14200.0,63.8878,63.9217,63.8793,63.9048,14200.0
2013-08-13 12:15:00,75.46,75.56,75.45,75.55,20700.0,63.9132,63.9979,63.9048,63.9894,20700.0
2013-08-13 12:20:00,75.56,75.63,75.54,75.57,22700.0,63.9979,64.0572,63.981,64.0064,22700.0
2013-08-13 12:25:00,75.57,75.71,75.57,75.7,25400.0,64.0064,64.125,64.0064,64.1165,25400.0
2013-08-13 12:30:00,75.69,75.83,75.69,75.83,24000.0,64.108,64.2266,64.108,64.2266,24000.0
2013-08-13 12:35:00,75.83,75.9,75.82,75.88,15500.0,64.2266,64.2859,64.2181,64.269,15500.0
2013-08-13 12:40:00,75.89,75.93,75.85,75.86,23600.0,64.2774,64.3113,64.2435,64.252,23600.0
2013-08-13 12:45:00,75.87,75.98,75.87,75.95,20700.0,64.2605,64.3537,64.2605,64.3282,20700.0
2013-08-13 12:50:00,75.97,76.04,75.97,76.01,47900.0,64.3452,64.4045,64.3452,64.3791,47900.0
2013-08-13 12:55:00,76.02,76.04,75.94,75.98,29400.0,64.3875,64.4045,64.3198,64.3537,29400.0
2013-08-13 13:00:00,75.99,76.07,75.96,76.02,41700.0,64.3621,64.4299,64.3367,64.3875,41700.0
2013-08-13 13:05:00,76.02,76.08,75.99,76.07,17600.0,64.3875,64.4383,64.3621,64.4299,17600.0
2013-08-13 13:10:00,76.06,76.17,76.03,76.14,48100.0,64.4214,64.5146,64.396,64.4892,48100.0
2013-08-13 13:15:00,76.14,76.21,76.13,76.21,26600.0,64.4892,64.5485,64.4807,64.5485,26600.0
2013-08-13 13:20:00,76.21,76.36,76.21,76.3,59900.0,64.5485,64.6755,64.5485,64.6247,59900.0
2013-08-13 13:25:00,76.3,76.42,76.3,76.35,21300.0,64.6247,64.7263,64.6247,64.667,21300.0
2013-08-13 13:30:00,76.35,76.35,76.26,76.27,28300.0,64.667,64.667,64.5908,64.5993,28300.0
2013-08-13 13:35:00,76.28,76.29,76.2,76.23,13000.0,64.6077,64.6162,64.54,64.5654,13000.0
2013-08-13 13:40:00,76.21,76.23,76.16,76.17,26100.0,64.5485,64.5654,64.5061,64.5146,26100.0
2013-08-13 13:45:00,76.18,76.21,76.14,76.2,18300.0,64.523,64.5485,64.4892,64.54,18300.0
2013-08-13 13:50:00,76.21,76.25,76.17,76.19,17700.0,64.5485,64.5823,64.5146,64.5315,17700.0
2013-08-13 13:55:00,76.2,76.24,76.18,76.2,29700.0,64.54,64.5739,64.523,64.54,29700.0
2013-08-13 14:00:00,76.19,76.19,76.13,76.15,15000.0,64.5315,64.5315,64.4807,64.4976,15000.0
2013-08-13 14:05:00,76.15,76.21,76.11,76.19,22700.0,64.4976,64.5485,64.4638,64.5315,22700.0
2013-08-13 14:10:00,76.19,76.24,76.17,76.2,39000.0,64.5315,64.5739,64.5146,64.54,39000.0
2013-08-13 14:15:00,76.21,76.22,76.19,76.2,21700.0,64.5485,64.5569,64.5315,64.54,21700.0
2013-08-13 14:20:00,76.2,76.26,76.2,76.25,28800.0,64.54,64.5908,64.54,64.5823,28800.0
2013-08-13 14:25:00,76.25,76.28,76.21,76.25,29300.0,64.5823,64.6077,64.5485,64.5823,29300.0
2013-08-13 14:30:00,76.25,76.28,76.21,76.23,111900.0,64.5823,64.6077,64.5485,64.5654,111900.0
2013-08-13 14:35:00,76.23,76.31,76.23,76.3,56700.0,64.5654,64.6332,64.5654,64.6247,56700.0
2013-08-13 14:40:00,76.3,76.38,76.3,76.38,28100.0,64.6247,64.6924,64.6247,64.6924,28100.0
2013-08-13 14:45:00,76.36,76.37,76.3,76.31,34400.0,64.6755,64.684,64.6247,64.6332,34400.0
2013-08-13 14:50:00,76.31,76.33,76.29,76.32,18100.0,64.6332,64.6501,64.6162,64.6416,18100.0
2013-08-13 14:55:00,76.31,76.37,76.29,76.35,24400.0,64.6332,64.684,64.6162,64.667,24400.0
2013-08-13 15:00:00,76.34,76.36,76.33,76.35,13300.0,64.6586,64.6755,64.6501,64.667,13300.0
2013-08-13 15:05:00,76.34,76.34,76.27,76.27,48800.0,64.6586,64.6586,64.5993,64.5993,48800.0
2013-08-13 15:10:00,76.28,76.3,76.24,76.26,40800.0,64.6077,64.6247,64.5739,64.5908,40800.0
2013-08-13 15:15:00,76.25,76.32,76.25,76.32,43200.0,64.5823,64.6416,64.5823,64.6416,43200.0
2013-08-13 15:20:00,76.31,76.44,76.3,76.36,37700.0,64.6332,64.7433,64.6247,64.6755,37700.0
2013-08-13 15:25:00,76.35,76.37,76.31,76.31,14800.0,64.667,64.684,64.6332,64.6332,14800.0
2013-08-13 15:30:00,76.31,76.31,76.26,76.28,22200.0,64.6332,64.6332,64.5908,64.6077,22200.0
2013-08-13 15:35:00,76.29,76.29,76.24,76.25,53900.0,64.6162,64.6162,64.5739,64.5823,53900.0
2013-08-13 15:40:00,76.24,76.27,76.23,76.25,74700.0,64.5739,64.5993,64.5654,64.5823,74700.0
2013-08-13 15:45:00,76.26,76.29,76.23,76.24,79200.0,64.5908,64.6162,64.5654,64.5739,79200.0
2013-08-13 15:50:00,76.25,76.27,76.2,76.24,62300.0,64.5823,64.5993,64.54,64.5739,62300.0
2013-08-13 15:55:00,76.24,76.24,76.18,76.22,106800.0,64.5739,64.5739,64.523,64.5569,106800.0
2013-08-14 09:30:00,76.04,76.27,75.98,76.11,48300.0,64.4045,64.5993,64.3537,64.4638,48300.0
2013-08-14 09:35:00,76.1,76.19,75.97,76.14,48100.0,64.4553,64.5315,64.3452,64.4892,48100.0
2013-08-14 09:40:00,76.13,76.14,75.9,76.03,47600.0,64.4807,64.4892,64.2859,64.396,47600.0
2013-08-14 09:45:00,76.02,76.25,75.94,76.16,78200.0,64.3875,64.5823,64.3198,64.5061,78200.0
2013-08-14 09:50:00,76.18,76.18,75.97,76.09,49600.0,64.523,64.523,64.3452,64.4468,49600.0
2013-08-14 09:55:00,76.09,76.15,76.01,76.13,38300.0,64.4468,64.4976,64.3791,64.4807,38300.0
2013-08-14 10:00:00,76.15,76.28,76.12,76.25,47200.0,64.4976,64.6077,64.4722,64.5823,47200.0
2013-08-14 10:05:00,76.23,76.24,76.07,76.13,23400.0,64.5654,64.5739,64.4299,64.4807,23400.0
2013-08-14 10:10:00,76.13,76.15,76.0,76.11,60700.0,64.4807,64.4976,64.3706,64.4638,60700.0
2013-08-14 10:15:00,76.08,76.13,76.05,76.13,18500.0,64.4383,64.4807,64.4129,64.4807,18500.0
2013-08-14 10:20:00,76.1,76.4,76.09,76.4,26900.0,64.4553,64.7094,64.4468,64.7094,26900.0
2013-08-14 10:25:00,76.4,76.43,76.21,76.21,36800.0,64.7094,64.7348,64.5485,64.5485,36800.0
2013-08-14 10:30:00,76.2,76.38,76.17,76.28,70100.0,64.54,64.6924,64.5146,64.6077,70100.0
2013-08-14 10:35:00,76.26,76.29,76.22,76.23,22100.0,64.5908,64.6162,64.5569,64.5654,22100.0
2013-08-14 10:40:00,76.22,76.25,76.15,76.2,59900.0,64.5569,64.5823,64.4976,64.54,59900.0
2013-08-14 10:45:00,76.2,76.2,76.12,76.18,92500.0,64.54,64.54,64.4722,64.523,92500.0
2013-08-14 10:50:00,76.17,76.2,76.09,76.09,36500.0,64.5146,64.54,64.4468,64.4468,36500.0
2013-08-14 10:55:00,76.08,76.12,76.06,76.09,20200.0,64.4383,64.4722,64.4214,64.4468,20200.0
2013-08-14 11:00:00,76.1,76.16,76.07,76.15,33800.0,64.4553,64.5061,64.4299,64.4976,33800.0
2013-08-14 11:05:00,76.14,76.18,76.14,76.16,7800.0,64.4892,64.523,64.4892,64.5061,7800.0
2013-08-14 11:10:00,76.17,76.17,76.07,76.11,37200.0,64.5146,64.5146,64.4299,64.4638,37200.0
2013-08-14 11:15:00,76.1,76.2,76.08,76.18,27500.0,64.4553,64.54,64.4383,64.523,27500.0
2013-08-14 11:20:00,76.19,76.19,76.12,76.14,13200.0,64.5315,64.5315,64.4722,64.4892,13200.0
2013-08-14 11:25:00,76.12,76.18,76.09,76.18,19100.0,64.4722,64.523,64.4468,64.523,19100.0
2013-08-14 11:30:00,76.18,76.19,76.14,76.16,10500.0,64.523,64.5315,64.4892,64.5061,10500.0
2013-08-14 11:35:00,76.17,76.24,76.17,76.21,15200.0,64.5146,64.5739,64.5146,64.5485,15200.0
2013-08-14 11:40:00,76.22,76.28,76.2,76.27,48100.0,64.5569,64.6077,64.54,64.5993,48100.0
2013-08-14 11:45:00,76.26,76.28,76.13,76.19,19700.0,64.5908,64.6077,64.4807,64.5315,19700.0
2013-08-14 11:50:00,76.17,76.23,76.14,76.15,10800.0,64.5146,64.5654,64.4892,64.4976,10800.0
2013-08-14 11:55:00,76.15,76.18,75.94,76.12,112400.0,64.4976,64.523,64.3198,64.4722,112400.0
2013-08-14 12:00:00,76.1,76.19,76.07,76.15,18900.0,64.4553,64.5315,64.4299,64.4976,18900.0
2013-08-14 12:05:00,76.15,76.19,76.13,76.15,44000.0,64.4976,64.5315,64.4807,64.4976,44000.0
2013-08-14 12:10:00,76.16,76.19,76.14,76.18,17800.0,64.5061,64.5315,64.4892,64.523,17800.0
2013-08-14 12:15:00,76.17,76.24,76.16,76.23,9900.0,64.5146,64.5739,64.5061,64.5654,9900.0
2013-08-14 12:20:00,76.24,76.24,76.14,76.18,25200.0,64.5739,64.5739,64.4892,64.523,25200.0
2013-08-14 12:25:00,76.17,76.26,76.16,76.25,7400.0,64.5146,64.5908,64.5061,64.5823,7400.0
2013-08-14 12:30:00,76.25,76.28,76.19,76.23,12700.0,64.5823,64.6077,64.5315,64.5654,12700.0
2013-08-14 12:35:00,76.23,76.23,76.16,76.16,8100.0,64.5654,64.5654,64.5061,64.5061,8100.0
2013-08-14 12:40:00,76.16,76.2,76.15,76.2,13100.0,64.5061,64.54,64.4976,64.54,13100.0
2013-08-14 12:45:00,76.19,76.19,76.15,76.16,19400.0,64.5315,64.5315,64.4976,64.5061,19400.0
2013-08-14 12:50:00,76.15,76.2,76.15,76.18,27300.0,64.4976,64.54,64.4976,64.523,27300.0
2013-08-14 12:55:00,76.16,76.18,76.15,76.16,9500.0,64.5061,64.523,64.4976,64.5061,9500.0
2013-08-14 13:00:00,76.17,76.21,76.15,76.21,6400.0,64.5146,64.5485,64.4976,64.5485,6400.0
2013-08-14 13:05:00,76.21,76.21,76.15,76.18,9000.0,64.5485,64.5485,64.4976,64.523,9000.0
2013-08-14 13:10:00,76.18,76.18,76.06,76.06,24400.0,64.523,64.523,64.4214,64.4214,24400.0
2013-08-14 13:15:00,76.07,76.08,76.0,76.08,18400.0,64.4299,64.4383,64.3706,64.4383,18400.0
2013-08-14 13:20:00,76.08,76.1,76.02,76.04,8300.0,64.4383,64.4553,64.3875,64.4045,8300.0
2013-08-14 13:25:00,76.03,76.03,75.97,75.98,11500.0,64.396,64.396,64.3452,64.3537,11500.0
2013-08-14 13:30:00,75.97,75.97,75.75,75.88,54800.0,64.3452,64.3452,64.1588,64.269,54800.0
2013-08-14 13:35:00,75.87,75.94,75.83,75.89,25800.0,64.2605,64.3198,64.2266,64.2774,25800.0
2013-08-14 13:40:00,75.89,75.89,75.8,75.84,40400.0,64.2774,64.2774,64.2012,64.2351,40400.0
2013-08-14 13:45:00,75.82,75.88,75.76,75.88,72000.0,64.2181,64.269,64.1673,64.269,72000.0
2013-08-14 13:50:00,75.88,75.96,75.85,75.86,17100.0,64.269,64.3367,64.2435,64.252,17100.0
2013-08-14 13:55:00,75.87,75.9,75.82,75.88,22700.0,64.2605,64.2859,64.2181,64.269,22700.0
2013-08-14 14:00:00,75.89,75.94,75.88,75.9,11700.0,64.2774,64.3198,64.269,64.2859,11700.0
2013-08-14 14:05:00,75.9,75.95,75.88,75.92,12000.0,64.2859,64.3282,64.269,64.3028,12000.0
2013-08-14 14:10:00,75.9,75.92,75.85,75.87,11800.0,64.2859,64.3028,64.2435,64.2605,11800.0
2013-08-14 14:15:00,75.89,75.9,75.85,75.85,8400.0,64.2774,64.2859,64.2435,64.2435,8400.0
2013-08-14 14:20:00,75.85,75.89,75.85,75.87,52100.0,64.2435,64.2774,64.2435,64.2605,52100.0
2013-08-14 14:25:00,75.87,75.88,75.86,75.86,15000.0,64.2605,64.269,64.252,64.252,15000.0
2013-08-14 14:30:00,75.87,75.9,75.83,75.84,24500.0,64.2605,64.2859,64.2266,64.2351,24500.0
2013-08-14 14:35:00,75.84,75.86,75.78,75.86,11700.0,64.2351,64.252,64.1843,64.252,11700.0
2013-08-14 14:40:00,75.87,75.92,75.84,75.84,13600.0,64.2605,64.3028,64.2351,64.2351,13600.0
2013-08-14 14:45:00,75.85,75.91,75.83,75.87,11600.0,64.2435,64.2944,64.2266,64.2605,11600.0
2013-08-14 14:50:00,75.89,75.9,75.85,75.88,43300.0,64.2774,64.2859,64.2435,64.269,43300.0
2013-08-14 14:55:00,75.88,75.9,75.87,75.87,26800.0,64.269,64.2859,64.2605,64.2605,26800.0
2013-08-14 15:00:00,75.89,75.91,75.87,75.88,60000.0,64.2774,64.2944,64.2605,64.269,60000.0
2013-08-14 15:05:00,75.89,75.96,75.89,75.96,20900.0,64.2774,64.3367,64.2774,64.3367,20900.0
2013-08-14 15:10:00,75.96,76.04,75.94,76.03,33400.0,64.3367,64.4045,64.3198,64.396,33400.0
2013-08-14 15:15:00,76.03,76.08,75.97,75.98,22800.0,64.396,64.4383,64.3452,64.3537,22800.0
2013-08-14 15:20:00,75.98,76.01,75.96,75.98,35900.0,64.3537,64.3791,64.3367,64.3537,35900.0
2013-08-14 15:25:00,75.99,76.02,75.96,75.97,31700.0,64.3621,64.3875,64.3367,64.3452,31700.0
2013-08-14 15:30:00,75.96,75.98,75.9,75.91,84000.0,64.3367,64.3537,64.2859,64.2944,84000.0
2013-08-14 15:35:00,75.92,75.95,75.88,75.93,23300.0,64.3028,64.3282,64.269,64.3113,23300.0
2013-08-14 15:40:00,75.93,75.97,75.89,75.96,29600.0,64.3113,64.3452,64.2774,64.3367,29600.0
2013-08-14 15:45:00,75.97,76.0,75.92,75.95,46100.0,64.3452,64.3706,64.3028,64.3282,46100.0
2013-08-14 15:50:00,75.95,75.98,75.94,75.97,42300.0,64.3282,64.3537,64.3198,64.3452,42300.0
2013-08-14 15:55:00,75.96,75.98,75.89,75.9,336100.0,64.3367,64.3537,64.2774,64.2859,336100.0
2013-08-15 09:30:00,75.28,75.28,75.01,75.2,95800.0,63.7608,63.7608,63.5321,63.693,95800.0
2013-08-15 09:35:00,75.21,75.28,75.02,75.19,41900.0,63.7015,63.7608,63.5405,63.6845,41900.0
2013-08-15 09:40:00,75.21,75.43,75.13,75.27,48000.0,63.7015,63.8878,63.6337,63.7523,48000.0
2013-08-15 09:45:00,75.25,75.36,75.18,75.24,40400.0,63.7354,63.8285,63.6761,63.7269,40400.0
2013-08-15 09:50:00,75.21,75.28,75.17,75.26,61000.0,63.7015,63.7608,63.6676,63.7438,61000.0
2013-08-15 09:55:00,75.24,75.25,75.02,75.07,28500.0,63.7269,63.7354,63.5405,63.5829,28500.0
2013-08-15 10:00:00,75.05,75.17,75.03,75.07,52400.0,63.566,63.6676,63.549,63.5829,52400.0
2013-08-15 10:05:00,75.07,75.1,74.81,74.83,86500.0,63.5829,63.6083,63.3627,63.3796,86500.0
2013-08-15 10:10:00,74.84,74.84,74.71,74.8,103100.0,63.3881,63.3881,63.278,63.3542,103100.0
2013-08-15 10:15:00,74.77,74.84,74.73,74.8,33900.0,63.3288,63.3881,63.2949,63.3542,33900.0
2013-08-15 10:20:00,74.8,74.86,74.77,74.81,25700.0,63.3542,63.405,63.3288,63.3627,25700.0
2013-08-15 10:25:00,74.82,74.92,74.79,74.79,31900.0,63.3712,63.4559,63.3457,63.3457,31900.0
2013-08-15 10:30:00,74.81,74.82,74.74,74.8,51000.0,63.3627,63.3712,63.3034,63.3542,51000.0
2013-08-15 10:35:00,74.8,74.83,74.77,74.8,33300.0,63.3542,63.3796,63.3288,63.3542,33300.0
2013-08-15 10:40:00,74.79,74.85,74.76,74.83,125000.0,63.3457,63.3966,63.3203,63.3796,125000.0
2013-08-15 10:45:00,74.84,74.86,74.76,74.77,36500.0,63.3881,63.405,63.3203,63.3288,36500.0
2013-08-15 10:50:00,74.76,74.76,74.66,74.68,48400.0,63.3203,63.3203,63.2356,63.2526,48400.0
2013-08-15 10:55:00,74.68,74.72,74.65,74.67,77700.0,63.2526,63.2865,63.2272,63.2441,77700.0
2013-08-15 11:00:00,74.68,74.71,74.67,74.69,32900.0,63.2526,63.278,63.2441,63.261,32900.0
2013-08-15 11:05:00,74.69,74.72,74.67,74.71,29900.0,63.261,63.2865,63.2441,63.278,29900.0
2013-08-15 11:10:00,74.71,74.89,74.71,74.85,37600.0,63.278,63.4304,63.278,63.3966,37600.0
2013-08-15 11:15:00,74.85,74.88,74.81,74.84,20100.0,63.3966,63.422,63.3627,63.3881,20100.0
2013-08-15 11:20:00,74.83,74.93,74.83,74.91,22800.0,63.3796,63.4643,63.3796,63.4474,22800.0
2013-08-15 11:25:00,74.91,74.98,74.91,74.96,32700.0,63.4474,63.5067,63.4474,63.4897,32700.0
2013-08-15 11:30:00,74.96,74.98,74.89,74.9,45200.0,63.4897,63.5067,63.4304,63.4389,45200.0
2013-08-15 11:35:00,74.91,74.99,74.91,74.97,23700.0,63.4474,63.5151,63.4474,63.4982,23700.0
2013-08-15 11:40:00,74.97,74.99,74.91,74.91,21200.0,63.4982,63.5151,63.4474,63.4474,21200.0
2013-08-15 11:45:00,74.91,74.96,74.91,74.96,14000.0,63.4474,63.4897,63.4474,63.4897,14000.0
2013-08-15 11:50:00,74.97,74.97,74.82,74.85,18700.0,63.4982,63.4982,63.3712,63.3966,18700.0
2013-08-15 11:55:00,74.86,74.89,74.76,74.77,20800.0,63.405,63.4304,63.3203,63.3288,20800.0
2013-08-15 12:00:00,74.76,74.78,74.73,74.73,22100.0,63.3203,63.3373,63.2949,63.2949,22100.0
2013-08-15 12:05:00,74.72,74.75,74.65,74.73,27900.0,63.2865,63.3119,63.2272,63.2949,27900.0
2013-08-15 12:10:00,74.74,74.77,74.74,74.77,6600.0,63.3034,63.3288,63.3034,63.3288,6600.0
2013-08-15 12:15:00,74.77,74.78,74.72,74.76,16300.0,63.3288,63.3373,63.2865,63.3203,16300.0
2013-08-15 12:20:00,74.77,74.79,74.74,74.74,17400.0,63.3288,63.3457,63.3034,63.3034,17400.0
2013-08-15 12:25:00,74.74,74.79,74.72,74.79,23800.0,63.3034,63.3457,63.2865,63.3457,23800.0
2013-08-15 12:30:00,74.79,74.87,74.79,74.81,35000.0,63.3457,63.4135,63.3457,63.3627,35000.0
2013-08-15 12:35:00,74.81,74.81,74.72,74.74,25500.0,63.3627,63.3627,63.2865,63.3034,25500.0
2013-08-15 12:40:00,74.74,74.79,74.73,74.75,21100.0,63.3034,63.3457,63.2949,63.3119,21100.0
2013-08-15 12:45:00,74.74,74.78,74.73,74.74,60100.0,63.3034,63.3373,63.2949,63.3034,60100.0
2013-08-15 12:50:00,74.74,74.78,74.74,74.77,38900.0,63.3034,63.3373,63.3034,63.3288,38900.0
2013-08-15 12:55:00,74.78,74.81,74.74,74.74,17500.0,63.3373,63.3627,63.3034,63.3034,17500.0
2013-08-15 13:00:00,74.75,74.81,74.75,74.77,14600.0,63.3119,63.3627,63.3119,63.3288,14600.0
2013-08-15 13:05:00,74.77,74.78,74.73,74.77,20500.0,63.3288,63.3373,63.2949,63.3288,20500.0
2013-08-15 13:10:00,74.77,74.78,74.72,74.76,57300.0,63.3288,63.3373,63.2865,63.3203,57300.0
2013-08-15 13:15:00,74.75,74.8,74.7,74.75,86600.0,63.3119,63.3542,63.2695,63.3119,86600.0
2013-08-15 13:20:00,74.76,74.8,74.72,74.73,15500.0,63.3203,63.3542,63.2865,63.2949,15500.0
2013-08-15 13:25:00,74.72,74.76,74.69,74.73,31500.0,63.2865,63.3203,63.261,63.2949,31500.0
2013-08-15 13:30:00,74.73,74.79,74.73,74.77,16100.0,63.2949,63.3457,63.2949,63.3288,16100.0
2013-08-15 13:35:00,74.76,74.81,74.72,74.72,20000.0,63.3203,63.3627,63.2865,63.2865,20000.0
2013-08-15 13:40:00,74.73,74.76,74.73,74.76,11500.0,63.2949,63.3203,63.2949,63.3203,11500.0
2013-08-15 13:45:00,74.76,74.82,74.76,74.81,23800.0,63.3203,63.3712,63.3203,63.3627,23800.0
2013-08-15 13:50:00,74.81,74.99,74.81,74.86,151500.0,63.3627,63.5151,63.3627,63.405,151500.0
2013-08-15 13:55:00,74.87,74.88,74.83,74.87,27800.0,63.4135,63.422,63.3796,63.4135,27800.0
2013-08-15 14:00:00,74.88,74.9,74.85,74.88,41800.0,63.422,63.4389,63.3966,63.422,41800.0
2013-08-15 14:05:00,74.89,74.94,74.85,74.88,28300.0,63.4304,63.4728,63.3966,63.422,28300.0
2013-08-15 14:10:00,74.88,74.88,74.83,74.85,85400.0,63.422,63.422,63.3796,63.3966,85400.0
2013-08-15 14:15:00,74.85,74.87,74.84,74.87,92500.0,63.3966,63.4135,63.3881,63.4135,92500.0
2013-08-15 14:20:00,74.86,74.9,74.84,74.86,40800.0,63.405,63.4389,63.3881,63.405,40800.0
2013-08-15 14:25:00,74.85,74.99,74.85,74.93,37400.0,63.3966,63.5151,63.3966,63.4643,37400.0
2013-08-15 14:30:00,74.92,74.97,74.89,74.9,28000.0,63.4559,63.4982,63.4304,63.4389,28000.0
2013-08-15 14:35:00,74.91,74.98,74.88,74.88,45800.0,63.4474,63.5067,63.422,63.422,45800.0
2013-08-15 14:40:00,74.87,74.89,74.85,74.88,20800.0,63.4135,63.4304,63.3966,63.422,20800.0
2013-08-15 14:45:00,74.88,74.96,74.88,74.91,27000.0,63.422,63.4897,63.422,63.4474,27000.0
2013-08-15 14:50:00,74.91,74.94,74.87,74.91,33400.0,63.4474,63.4728,63.4135,63.4474,33400.0
2013-08-15 14:55:00,74.9,74.92,74.88,74.91,27200.0,63.4389,63.4559,63.422,63.4474,27200.0
2013-08-15 15:00:00,74.91,74.91,74.87,74.88,40200.0,63.4474,63.4474,63.4135,63.422,40200.0
2013-08-15 15:05:00,74.88,74.91,74.84,74.85,43700.0,63.422,63.4474,63.3881,63.3966,43700.0
2013-08-15 15:10:00,74.85,74.86,74.7,74.73,67200.0,63.3966,63.405,63.2695,63.2949,67200.0
2013-08-15 15:15:00,74.72,74.73,74.65,74.67,39500.0,63.2865,63.2949,63.2272,63.2441,39500.0
2013-08-15 15:20:00,74.66,74.7,74.64,74.7,32700.0,63.2356,63.2695,63.2187,63.2695,32700.0
2013-08-15 15:25:00,74.7,74.74,74.62,74.7,53100.0,63.2695,63.3034,63.2018,63.2695,53100.0
2013-08-15 15:30:00,74.69,74.76,74.69,74.69,44300.0,63.261,63.3203,63.261,63.261,44300.0
2013-08-15 15:35:00,74.69,74.81,74.68,74.8,94800.0,63.261,63.3627,63.2526,63.3542,94800.0
2013-08-15 15:40:00,74.8,74.8,74.72,74.75,55600.0,63.3542,63.3542,63.2865,63.3119,55600.0
2013-08-15 15:45:00,74.76,74.9,74.76,74.83,76900.0,63.3203,63.4389,63.3203,63.3796,76900.0
2013-08-15 15:50:00,74.82,74.87,74.82,74.87,92400.0,63.3712,63.4135,63.3712,63.4135,92400.0
2013-08-15 15:55:00,74.86,74.93,74.84,74.89,253900.0,63.405,63.4643,63.3881,63.4304,253900.0
2013-08-16 09:30:00,74.86,74.92,74.65,74.85,446500.0,63.405,63.4559,63.2272,63.3966,446500.0
2013-08-16 09:35:00,74.83,74.9,74.78,74.88,95500.0,63.3796,63.4389,63.3373,63.422,95500.0
2013-08-16 09:40:00,74.86,74.96,74.72,74.78,54200.0,63.405,63.4897,63.2865,63.3373,54200.0
2013-08-16 09:45:00,74.78,74.93,74.73,74.88,40200.0,63.3373,63.4643,63.2949,63.422,40200.0
2013-08-16 09:50:00,74.89,74.97,74.85,74.93,23600.0,63.4304,63.4982,63.3966,63.4643,23600.0
2013-08-16 09:55:00,74.93,74.97,74.89,74.93,76400.0,63.4643,63.4982,63.4304,63.4643,76400.0
2013-08-16 10:00:00,74.96,75.08,74.88,75.08,80900.0,63.4897,63.5914,63.422,63.5914,80900.0
2013-08-16 10:05:00,75.1,75.14,74.99,75.08,46400.0,63.6083,63.6422,63.5151,63.5914,46400.0
2013-08-16 10:10:00,75.08,75.11,74.95,74.98,29500.0,63.5914,63.6168,63.4813,63.5067,29500.0
2013-08-16 10:15:00,74.98,74.98,74.81,74.86,38400.0,63.5067,63.5067,63.3627,63.405,38400.0
2013-08-16 10:20:00,74.86,74.87,74.83,74.85,81200.0,63.405,63.4135,63.3796,63.3966,81200.0
2013-08-16 10:25:00,74.84,74.89,74.79,74.84,63100.0,63.3881,63.4304,63.3457,63.3881,63100.0
2013-08-16 10:30:00,74.84,74.84,74.73,74.77,33000.0,63.3881,63.3881,63.2949,63.3288,33000.0
2013-08-16 10:35:00,74.77,74.94,74.77,74.93,46000.0,63.3288,63.4728,63.3288,63.4643,46000.0
2013-08-16 10:40:00,74.93,74.93,74.84,74.86,27800.0,63.4643,63.4643,63.3881,63.405,27800.0
2013-08-16 10:45:00,74.86,74.9,74.86,74.88,19900.0,63.405,63.4389,63.405,63.422,19900.0
2013-08-16 10:50:00,74.89,74.98,74.86,74.94,41100.0,63.4304,63.5067,63.405,63.4728,41100.0
2013-08-16 10:55:00,74.94,74.98,74.86,74.87,28300.0,63.4728,63.5067,63.405,63.4135,28300.0
2013-08-16 11:00:00,74.86,74.95,74.85,74.92,32600.0,63.405,63.4813,63.3966,63.4559,32600.0
2013-08-16 11:05:00,74.93,74.94,74.86,74.86,21500.0,63.4643,63.4728,63.405,63.405,21500.0
2013-08-16 11:10:00,74.85,74.95,74.85,74.95,31400.0,63.3966,63.4813,63.3966,63.4813,31400.0
2013-08-16 11:15:00,74.95,75.0,74.93,74.94,31500.0,63.4813,63.5236,63.4643,63.4728,31500.0
2013-08-16 11:20:00,74.95,74.98,74.94,74.95,22800.0,63.4813,63.5067,63.4728,63.4813,22800.0
2013-08-16 11:25:00,74.96,74.98,74.89,74.93,35300.0,63.4897,63.5067,63.4304,63.4643,35300.0
2013-08-16 11:30:00,74.93,74.98,74.9,74.9,23200.0,63.4643,63.5067,63.4389,63.4389,23200.0
2013-08-16 11:35:00,74.89,74.98,74.87,74.98,24800.0,63.4304,63.5067,63.4135,63.5067,24800.0
2013-08-16 11:40:00,74.97,74.98,74.95,74.96,19700.0,63.4982,63.5067,63.4813,63.4897,19700.0
2013-08-16 11:45:00,74.96,74.97,74.88,74.96,29600.0,63.4897,63.4982,63.422,63.4897,29600.0
2013-08-16 11:50:00,74.95,74.95,74.9,74.95,14700.0,63.4813,63.4813,63.4389,63.4813,14700.0
2013-08-16 11:55:00,74.94,74.96,74.9,74.94,44100.0,63.4728,63.4897,63.4389,63.4728,44100.0
2013-08-16 12:00:00,74.93,74.98,74.91,74.98,21100.0,63.4643,63.5067,63.4474,63.5067,21100.0
2013-08-16 12:05:00,74.98,75.01,74.94,74.99,28100.0,63.5067,63.5321,63.4728,63.5151,28100.0
2013-08-16 12:10:00,74.98,75.03,74.97,75.01,29400.0,63.5067,63.549,63.4982,63.5321,29400.0
2013-08-16 12:15:00,75.0,75.06,75.0,75.03,24700.0,63.5236,63.5744,63.5236,63.549,24700.0
2013-08-16 12:20:00,75.03,75.04,74.92,74.92,26900.0,63.549,63.5575,63.4559,63.4559,26900.0
2013-08-16 12:25:00,74.92,74.98,74.92,74.94,22600.0,63.4559,63.5067,63.4559,63.4728,22600.0
2013-08-16 12:30:00,74.94,74.97,74.92,74.96,22500.0,63.4728,63.4982,63.4559,63.4897,22500.0
2013-08-16 12:35:00,74.95,74.97,74.92,74.93,23700.0,63.4813,63.4982,63.4559,63.4643,23700.0
2013-08-16 12:40:00,74.93,74.96,74.92,74.93,27100.0,63.4643,63.4897,63.4559,63.4643,27100.0
2013-08-16 12:45:00,74.94,74.98,74.93,74.94,35700.0,63.4728,63.5067,63.4643,63.4728,35700.0
2013-08-16 12:50:00,74.94,75.0,74.94,74.98,28600.0,63.4728,63.5236,63.4728,63.5067,28600.0
2013-08-16 12:55:00,74.97,75.0,74.94,74.96,18800.0,63.4982,63.5236,63.4728,63.4897,18800.0
2013-08-16 13:00:00,74.97,74.98,74.94,74.95,48100.0,63.4982,63.5067,63.4728,63.4813,48100.0
2013-08-16 13:05:00,74.95,74.97,74.93,74.96,90700.0,63.4813,63.4982,63.4643,63.4897,90700.0
2013-08-16 13:10:00,74.96,74.98,74.93,74.96,75400.0,63.4897,63.5067,63.4643,63.4897,75400.0
2013-08-16 13:15:00,74.96,75.0,74.94,74.99,46100.0,63.4897,63.5236,63.4728,63.5151,46100.0
2013-08-16 13:20:00,74.99,75.0,74.95,75.0,16700.0,63.5151,63.5236,63.4813,63.5236,16700.0
2013-08-16 13:25:00,75.0,75.01,74.98,74.98,21400.0,63.5236,63.5321,63.5067,63.5067,21400.0
2013-08-16 13:30:00,74.98,75.03,74.97,75.01,24200.0,63.5067,63.549,63.4982,63.5321,24200.0
2013-08-16 13:35:00,75.0,75.01,74.94,74.97,30700.0,63.5236,63.5321,63.4728,63.4982,30700.0
2013-08-16 13:40:00,74.96,74.98,74.94,74.98,48600.0,63.4897,63.5067,63.4728,63.5067,48600.0
2013-08-16 13:45:00,74.97,75.01,74.95,75.0,20100.0,63.4982,63.5321,63.4813,63.5236,20100.0
2013-08-16 13:50:00,75.0,75.07,75.0,75.04,21000.0,63.5236,63.5829,63.5236,63.5575,21000.0
2013-08-16 13:55:00,75.03,75.12,75.03,75.07,37700.0,63.549,63.6252,63.549,63.5829,37700.0
2013-08-16 14:00:00,75.07,75.12,75.04,75.04,48600.0,63.5829,63.6252,63.5575,63.5575,48600.0
2013-08-16 14:05:00,75.04,75.07,75.0,75.03,29100.0,63.5575,63.5829,63.5236,63.549,29100.0
2013-08-16 14:10:00,75.02,75.05,74.95,74.95,23100.0,63.5405,63.566,63.4813,63.4813,23100.0
2013-08-16 14:15:00,74.95,74.96,74.88,74.93,91300.0,63.4813,63.4897,63.422,63.4643,91300.0
2013-08-16 14:20:00,74.94,75.0,74.93,74.99,39800.0,63.4728,63.5236,63.4643,63.5151,39800.0
2013-08-16 14:25:00,75.0,75.0,74.92,74.97,21300.0,63.5236,63.5236,63.4559,63.4982,21300.0
2013-08-16 14:30:00,74.97,74.98,74.95,74.97,30500.0,63.4982,63.5067,63.4813,63.4982,30500.0
2013-08-16 14:35:00,74.96,75.06,74.96,75.04,31700.0,63.4897,63.5744,63.4897,63.5575,31700.0
2013-08-16 14:40:00,75.04,75.07,75.03,75.05,56600.0,63.5575,63.5829,63.549,63.566,56600.0
2013-08-16 14:45:00,75.06,75.13,75.06,75.13,27200.0,63.5744,63.6337,63.5744,63.6337,27200.0
2013-08-16 14:50:00,75.13,75.22,75.13,75.19,38200.0,63.6337,63.7099,63.6337,63.6845,38200.0
2013-08-16 14:55:00,75.18,75.21,75.12,75.19,35300.0,63.6761,63.7015,63.6252,63.6845,35300.0
2013-08-16 15:00:00,75.2,75.2,75.16,75.19,26800.0,63.693,63.693,63.6591,63.6845,26800.0
2013-08-16 15:05:00,75.17,75.2,75.16,75.2,49600.0,63.6676,63.693,63.6591,63.693,49600.0
2013-08-16 15:10:00,75.2,75.22,75.16,75.2,46600.0,63.693,63.7099,63.6591,63.693,46600.0
2013-08-16 15:15:00,75.2,75.22,75.14,75.14,43500.0,63.693,63.7099,63.6422,63.6422,43500.0
2013-08-16 15:20:00,75.14,75.21,75.12,75.2,36800.0,63.6422,63.7015,63.6252,63.693,36800.0
2013-08-16 15:25:00,75.2,75.25,75.16,75.19,82500.0,63.693,63.7354,63.6591,63.6845,82500.0
2013-08-16 15:30:00,75.19,75.25,75.18,75.23,49000.0,63.6845,63.7354,63.6761,63.7184,49000.0
2013-08-16 15:35:00,75.24,75.35,75.23,75.33,141800.0,63.7269,63.8201,63.7184,63.8031,141800.0
2013-08-16 15:40:00,75.33,75.33,75.18,75.2,63700.0,63.8031,63.8031,63.6761,63.693,63700.0
2013-08-16 15:45:00,75.2,75.21,75.18,75.2,107900.0,63.693,63.7015,63.6761,63.693,107900.0
2013-08-16 15:50:00,75.2,75.22,75.18,75.22,144700.0,63.693,63.7099,63.6761,63.7099,144700.0
2013-08-16 15:55:00,75.22,75.24,75.16,75.18,212000.0,63.7099,63.7269,63.6591,63.6761,212000.0
2013-08-19 09:30:00,75.12,75.17,74.7,74.92,63200.0,63.6252,63.6676,63.2695,63.4559,63200.0
2013-08-19 09:35:00,74.92,75.1,74.89,75.09,21000.0,63.4559,63.6083,63.4304,63.5998,21000.0
2013-08-19 09:40:00,75.08,75.16,74.92,74.92,29900.0,63.5914,63.6591,63.4559,63.4559,29900.0
2013-08-19 09:45:00,74.93,75.07,74.92,75.02,33700.0,63.4643,63.5829,63.4559,63.5405,33700.0
2013-08-19 09:50:00,75.0,75.04,74.88,74.95,41500.0,63.5236,63.5575,63.422,63.4813,41500.0
2013-08-19 09:55:00,74.97,75.0,74.89,74.99,32700.0,63.4982,63.5236,63.4304,63.5151,32700.0
2013-08-19 10:00:00,74.97,75.12,74.97,75.03,38900.0,63.4982,63.6252,63.4982,63.549,38900.0
2013-08-19 10:05:00,75.03,75.05,74.94,74.95,32200.0,63.549,63.566,63.4728,63.4813,32200.0
2013-08-19 10:10:00,74.96,75.09,74.96,75.08,29400.0,63.4897,63.5998,63.4897,63.5914,29400.0
2013-08-19 10:15:00,75.08,75.13,75.04,75.09,40500.0,63.5914,63.6337,63.5575,63.5998,40500.0
2013-08-19 10:20:00,75.08,75.09,75.04,75.07,25600.0,63.5914,63.5998,63.5575,63.5829,25600.0
2013-08-19 10:25:00,75.07,75.11,75.07,75.1,27000.0,63.5829,63.6168,63.5829,63.6083,27000.0
2013-08-19 10:30:00,75.11,75.14,75.06,75.09,36500.0,63.6168,63.6422,63.5744,63.5998,36500.0
2013-08-19 10:35:00,75.09,75.15,75.08,75.09,27700.0,63.5998,63.6507,63.5914,63.5998,27700.0
2013-08-19 10:40:00,75.09,75.14,75.07,75.11,20400.0,63.5998,63.6422,63.5829,63.6168,20400.0
2013-08-19 10:45:00,75.11,75.21,75.1,75.16,36800.0,63.6168,63.7015,63.6083,63.6591,36800.0
2013-08-19 10:50:00,75.16,75.16,75.08,75.12,22900.0,63.6591,63.6591,63.5914,63.6252,22900.0
2013-08-19 10:55:00,75.13,75.14,75.07,75.1,23500.0,63.6337,63.6422,63.5829,63.6083,23500.0
2013-08-19 11:00:00,75.1,75.11,75.06,75.08,36800.0,63.6083,63.6168,63.5744,63.5914,36800.0
2013-08-19 11:05:00,75.08,75.11,75.06,75.09,32800.0,63.5914,63.6168,63.5744,63.5998,32800.0
2013-08-19 11:10:00,75.1,75.11,75.08,75.11,26300.0,63.6083,63.6168,63.5914,63.6168,26300.0
2013-08-19 11:15:00,75.12,75.15,75.07,75.1,35800.0,63.6252,63.6507,63.5829,63.6083,35800.0
2013-08-19 11:20:00,75.1,75.13,75.07,75.09,27100.0,63.6083,63.6337,63.5829,63.5998,27100.0
2013-08-19 11:25:00,75.07,75.1,75.06,75.08,25700.0,63.5829,63.6083,63.5744,63.5914,25700.0
2013-08-19 11:30:00,75.08,75.12,75.05,75.11,125100.0,63.5914,63.6252,63.566,63.6168,125100.0
2013-08-19 11:35:00,75.11,75.18,75.1,75.1,25700.0,63.6168,63.6761,63.6083,63.6083,25700.0
2013-08-19 11:40:00,75.11,75.16,75.09,75.13,12800.0,63.6168,63.6591,63.5998,63.6337,12800.0
2013-08-19 11:45:00,75.11,75.15,75.1,75.1,18800.0,63.6168,63.6507,63.6083,63.6083,18800.0
2013-08-19 11:50:00,75.1,75.1,75.07,75.09,24500.0,63.6083,63.6083,63.5829,63.5998,24500.0
2013-08-19 11:55:00,75.09,75.09,75.06,75.08,36600.0,63.5998,63.5998,63.5744,63.5914,36600.0
2013-08-19 12:00:00,75.08,75.08,74.99,75.03,51900.0,63.5914,63.5914,63.5151,63.549,51900.0
2013-08-19 12:05:00,75.03,75.05,75.02,75.02,14200.0,63.549,63.566,63.5405,63.5405,14200.0
2013-08-19 12:10:00,75.0,75.05,74.97,75.05,22400.0,63.5236,63.566,63.4982,63.566,22400.0
2013-08-19 12:15:00,75.05,75.07,75.03,75.03,13400.0,63.566,63.5829,63.549,63.549,13400.0
2013-08-19 12:20:00,75.03,75.05,74.97,74.98,20400.0,63.549,63.566,63.4982,63.5067,20400.0
2013-08-19 12:25:00,74.97,74.97,74.92,74.92,19700.0,63.4982,63.4982,63.4559,63.4559,19700.0
2013-08-19 12:30:00,74.93,74.96,74.88,74.94,14900.0,63.4643,63.4897,63.422,63.4728,14900.0
2013-08-19 12:35:00,74.94,74.96,74.9,74.93,10100.0,63.4728,63.4897,63.4389,63.4643,10100.0
2013-08-19 12:40:00,74.93,74.93,74.88,74.93,17000.0,63.4643,63.4643,63.422,63.4643,17000.0
2013-08-19 12:45:00,74.93,74.98,74.91,74.94,78200.0,63.4643,63.5067,63.4474,63.4728,78200.0
2013-08-19 12:50:00,74.94,74.98,74.92,74.96,73800.0,63.4728,63.5067,63.4559,63.4897,73800.0
2013-08-19 12:55:00,74.96,75.01,74.95,74.98,13000.0,63.4897,63.5321,63.4813,63.5067,13000.0
2013-08-19 13:00:00,74.98,75.0,74.94,74.95,31400.0,63.5067,63.5236,63.4728,63.4813,31400.0
2013-08-19 13:05:00,74.96,74.96,74.92,74.93,14300.0,63.4897,63.4897,63.4559,63.4643,14300.0
2013-08-19 13:10:00,74.92,74.94,74.92,74.92,11500.0,63.4559,63.4728,63.4559,63.4559,11500.0
2013-08-19 13:15:00,74.93,74.93,74.9,74.92,21300.0,63.4643,63.4643,63.4389,63.4559,21300.0
2013-08-19 13:20:00,74.92,74.94,74.91,74.91,14600.0,63.4559,63.4728,63.4474,63.4474,14600.0
2013-08-19 13:25:00,74.89,74.95,74.88,74.95,17100.0,63.4304,63.4813,63.422,63.4813,17100.0
2013-08-19 13:30:00,74.93,74.94,74.82,74.82,20600.0,63.4643,63.4728,63.3712,63.3712,20600.0
2013-08-19 13:35:00,74.82,74.82,74.78,74.81,20000.0,63.3712,63.3712,63.3373,63.3627,20000.0
2013-08-19 13:40:00,74.8,74.81,74.71,74.73,18600.0,63.3542,63.3627,63.278,63.2949,18600.0
2013-08-19 13:45:00,74.74,74.75,74.72,74.73,20000.0,63.3034,63.3119,63.2865,63.2949,20000.0
2013-08-19 13:50:00,74.73,74.83,74.73,74.83,14400.0,63.2949,63.3796,63.2949,63.3796,14400.0
2013-08-19 13:55:00,74.82,74.86,74.81,74.85,28300.0,63.3712,63.405,63.3627,63.3966,28300.0
2013-08-19 14:00:00,74.85,74.85,74.81,74.82,33900.0,63.3966,63.3966,63.3627,63.3712,33900.0
2013-08-19 14:05:00,74.81,74.84,74.78,74.83,59000.0,63.3627,63.3881,63.3373,63.3796,59000.0
2013-08-19 14:10:00,74.81,74.85,74.81,74.81,22500.0,63.3627,63.3966,63.3627,63.3627,22500.0
2013-08-19 14:15:00,74.81,74.84,74.8,74.83,21000.0,63.3627,63.3881,63.3542,63.3796,21000.0
2013-08-19 14:20:00,74.82,74.83,74.72,74.72,45700.0,63.3712,63.3796,63.2865,63.2865,45700.0
2013-08-19 14:25:00,74.73,74.73,74.67,74.69,31900.0,63.2949,63.2949,63.2441,63.261,31900.0
2013-08-19 14:30:00,74.69,74.71,74.55,74.55,57300.0,63.261,63.278,63.1425,63.1425,57300.0
2013-08-19 14:35:00,74.54,74.58,74.53,74.54,29800.0,63.134,63.1679,63.1255,63.134,29800.0
2013-08-19 14:40:00,74.55,74.55,74.5,74.54,57300.0,63.1425,63.1425,63.1001,63.134,57300.0
2013-08-19 14:45:00,74.54,74.55,74.51,74.52,28600.0,63.134,63.1425,63.1086,63.1171,28600.0
2013-08-19 14:50:00,74.51,74.53,74.46,74.49,47900.0,63.1086,63.1255,63.0662,63.0916,47900.0
2013-08-19 14:55:00,74.49,74.53,74.44,74.52,60000.0,63.0916,63.1255,63.0493,63.1171,60000.0
2013-08-19 15:00:00,74.53,74.55,74.44,74.44,27600.0,63.1255,63.1425,63.0493,63.0493,27600.0
2013-08-19 15:05:00,74.44,74.44,74.39,74.42,94400.0,63.0493,63.0493,63.0069,63.0324,94400.0
2013-08-19 15:10:00,74.41,74.44,74.41,74.42,68400.0,63.0239,63.0493,63.0239,63.0324,68400.0
2013-08-19 15:15:00,74.42,74.49,74.42,74.43,59300.0,63.0324,63.0916,63.0324,63.0408,59300.0
2013-08-19 15:20:00,74.44,74.45,74.42,74.45,34300.0,63.0493,63.0578,63.0324,63.0578,34300.0
2013-08-19 15:25:00,74.46,74.46,74.4,74.42,79600.0,63.0662,63.0662,63.0154,63.0324,79600.0
2013-08-19 15:30:00,74.42,74.42,74.37,74.37,43800.0,63.0324,63.0324,62.99,62.99,43800.0
2013-08-19 15:35:00,74.37,74.4,74.36,74.38,137800.0,62.99,63.0154,62.9815,62.9985,137800.0
2013-08-19 15:40:00,74.38,74.4,74.34,74.39,76400.0,62.9985,63.0154,62.9646,63.0069,76400.0
2013-08-19 15:45:00,74.41,74.42,74.35,74.38,75400.0,63.0239,63.0324,62.9731,62.9985,75400.0
2013-08-19 15:50:00,74.38,74.39,74.3,74.33,103300.0,62.9985,63.0069,62.9307,62.9561,103300.0
2013-08-19 15:55:00,74.34,74.39,74.34,74.36,302400.0,62.9646,63.0069,62.9646,62.9815,302400.0
2013-08-20 09:30:00,74.45,74.49,74.04,74.04,65600.0,63.0578,63.0916,62.7105,62.7105,65600.0
2013-08-20 09:35:00,74.05,74.1,73.88,73.91,37800.0,62.719,62.7613,62.575,62.6004,37800.0
2013-08-20 09:40:00,73.94,74.01,73.82,73.82,33900.0,62.6258,62.6851,62.5242,62.5242,33900.0
2013-08-20 09:45:00,73.81,73.97,73.8,73.96,37700.0,62.5157,62.6512,62.5072,62.6427,37700.0
2013-08-20 09:50:00,73.95,74.08,73.86,73.86,28400.0,62.6343,62.7444,62.558,62.558,28400.0
2013-08-20 09:55:00,73.84,74.0,73.84,73.96,54100.0,62.5411,62.6766,62.5411,62.6427,54100.0
2013-08-20 10:00:00,73.97,74.08,73.93,74.03,31100.0,62.6512,62.7444,62.6173,62.702,31100.0
2013-08-20 10:05:00,74.01,74.18,74.01,74.14,49400.0,62.6851,62.8291,62.6851,62.7952,49400.0
2013-08-20 10:10:00,74.14,74.14,74.01,74.05,21100.0,62.7952,62.7952,62.6851,62.719,21100.0
2013-08-20 10:15:00,74.05,74.07,74.02,74.05,14500.0,62.719,62.7359,62.6936,62.719,14500.0
2013-08-20 10:20:00,74.06,74.19,74.05,74.13,21300.0,62.7274,62.8376,62.719,62.7867,21300.0
2013-08-20 10:25:00,74.14,74.22,74.11,74.15,19000.0,62.7952,62.863,62.7698,62.8037,19000.0
2013-08-20 10:30:00,74.14,74.16,74.09,74.11,25700.0,62.7952,62.8121,62.7529,62.7698,25700.0
2013-08-20 10:35:00,74.1,74.22,74.06,74.19,43200.0,62.7613,62.863,62.7274,62.8376,43200.0
2013-08-20 10:40:00,74.19,74.2,74.11,74.11,20000.0,62.8376,62.846,62.7698,62.7698,20000.0
2013-08-20 10:45:00,74.12,74.19,74.12,74.14,19900.0,62.7783,62.8376,62.7783,62.7952,19900.0
2013-08-20 10:50:00,74.15,74.16,74.09,74.12,45600.0,62.8037,62.8121,62.7529,62.7783,45600.0
2013-08-20 10:55:00,74.12,74.13,74.06,74.09,29600.0,62.7783,62.7867,62.7274,62.7529,29600.0
2013-08-20 11:00:00,74.09,74.13,74.08,74.11,25700.0,62.7529,62.7867,62.7444,62.7698,25700.0
2013-08-20 11:05:00,74.11,74.13,74.07,74.08,49900.0,62.7698,62.7867,62.7359,62.7444,49900.0
2013-08-20 11:10:00,74.07,74.08,74.03,74.04,68300.0,62.7359,62.7444,62.702,62.7105,68300.0
2013-08-20 11:15:00,74.04,74.08,73.98,74.0,39800.0,62.7105,62.7444,62.6597,62.6766,39800.0
2013-08-20 11:20:00,74.0,74.01,73.98,73.99,37200.0,62.6766,62.6851,62.6597,62.6682,37200.0
2013-08-20 11:25:00,73.99,74.02,73.98,73.99,65200.0,62.6682,62.6936,62.6597,62.6682,65200.0
2013-08-20 11:30:00,73.98,74.04,73.97,74.04,79000.0,62.6597,62.7105,62.6512,62.7105,79000.0
2013-08-20 11:35:00,74.04,74.39,74.04,74.36,182000.0,62.7105,63.0069,62.7105,62.9815,182000.0
2013-08-20 11:40:00,74.36,74.48,74.36,74.45,52100.0,62.9815,63.0832,62.9815,63.0578,52100.0
2013-08-20 11:45:00,74.45,74.54,74.44,74.53,33000.0,63.0578,63.134,63.0493,63.1255,33000.0
2013-08-20 11:50:00,74.52,74.53,74.47,74.49,20000.0,63.1171,63.1255,63.0747,63.0916,20000.0
2013-08-20 11:55:00,74.48,74.48,74.38,74.4,27200.0,63.0832,63.0832,62.9985,63.0154,27200.0
2013-08-20 12:00:00,74.4,74.52,74.38,74.46,46100.0,63.0154,63.1171,62.9985,63.0662,46100.0
2013-08-20 12:05:00,74.45,74.47,74.41,74.41,18600.0,63.0578,63.0747,63.0239,63.0239,18600.0
2013-08-20 12:10:00,74.41,74.45,74.4,74.43,9900.0,63.0239,63.0578,63.0154,63.0408,9900.0
2013-08-20 12:15:00,74.45,74.57,74.45,74.57,17500.0,63.0578,63.1594,63.0578,63.1594,17500.0
2013-08-20 12:20:00,74.56,74.66,74.56,74.64,36200.0,63.1509,63.2356,63.1509,63.2187,36200.0
2013-08-20 12:25:00,74.65,74.67,74.55,74.55,15100.0,63.2272,63.2441,63.1425,63.1425,15100.0
2013-08-20 12:30:00,74.55,74.56,74.46,74.48,13800.0,63.1425,63.1509,63.0662,63.0832,13800.0
2013-08-20 12:35:00,74.48,74.57,74.47,74.53,19300.0,63.0832,63.1594,63.0747,63.1255,19300.0
2013-08-20 12:40:00,74.53,74.56,74.51,74.52,12200.0,63.1255,63.1509,63.1086,63.1171,12200.0
2013-08-20 12:45:00,74.51,74.58,74.51,74.55,9500.0,63.1086,63.1679,63.1086,63.1425,9500.0
2013-08-20 12:50:00,74.55,74.58,74.5,74.55,44500.0,63.1425,63.1679,63.1001,63.1425,44500.0
2013-08-20 12:55:00,74.56,74.62,74.54,74.58,11300.0,63.1509,63.2018,63.134,63.1679,11300.0
2013-08-20 13:00:00,74.59,74.66,74.56,74.62,17900.0,63.1763,63.2356,63.1509,63.2018,17900.0
2013-08-20 13:05:00,74.61,74.61,74.56,74.58,11000.0,63.1933,63.1933,63.1509,63.1679,11000.0
2013-08-20 13:10:00,74.58,74.58,74.54,74.54,9700.0,63.1679,63.1679,63.134,63.134,9700.0
2013-08-20 13:15:00,74.55,74.59,74.52,74.54,18500.0,63.1425,63.1763,63.1171,63.134,18500.0
2013-08-20 13:20:00,74.53,74.6,74.52,74.57,15700.0,63.1255,63.1848,63.1171,63.1594,15700.0
2013-08-20 13:25:00,74.57,74.58,74.52,74.53,16700.0,63.1594,63.1679,63.1171,63.1255,16700.0
2013-08-20 13:30:00,74.53,74.59,74.53,74.56,12200.0,63.1255,63.1763,63.1255,63.1509,12200.0
2013-08-20 13:35:00,74.56,74.64,74.56,74.59,10500.0,63.1509,63.2187,63.1509,63.1763,10500.0
2013-08-20 13:40:00,74.58,74.59,74.55,74.58,10000.0,63.1679,63.1763,63.1425,63.1679,10000.0
2013-08-20 13:45:00,74.57,74.62,74.54,74.61,15000.0,63.1594,63.2018,63.134,63.1933,15000.0
2013-08-20 13:50:00,74.61,74.61,74.55,74.55,12400.0,63.1933,63.1933,63.1425,63.1425,12400.0
2013-08-20 13:55:00,74.55,74.57,74.5,74.51,19000.0,63.1425,63.1594,63.1001,63.1086,19000.0
2013-08-20 14:00:00,74.5,74.52,74.46,74.46,14400.0,63.1001,63.1171,63.0662,63.0662,14400.0
2013-08-20 14:05:00,74.47,74.51,74.47,74.47,13100.0,63.0747,63.1086,63.0747,63.0747,13100.0
2013-08-20 14:10:00,74.46,74.47,74.41,74.45,17400.0,63.0662,63.0747,63.0239,63.0578,17400.0
2013-08-20 14:15:00,74.44,74.47,74.43,74.45,14900.0,63.0493,63.0747,63.0408,63.0578,14900.0
2013-08-20 14:20:00,74.45,74.45,74.41,74.43,19700.0,63.0578,63.0578,63.0239,63.0408,19700.0
2013-08-20 14:25:00,74.43,74.51,74.42,74.47,15700.0,63.0408,63.1086,63.0324,63.0747,15700.0
2013-08-20 14:30:00,74.47,74.48,74.4,74.4,18000.0,63.0747,63.0832,63.0154,63.0154,18000.0
2013-08-20 14:35:00,74.4,74.4,74.32,74.36,28100.0,63.0154,63.0154,62.9477,62.9815,28100.0
2013-08-20 14:40:00,74.35,74.39,74.35,74.35,12500.0,62.9731,63.0069,62.9731,62.9731,12500.0
2013-08-20 14:45:00,74.35,74.39,74.31,74.37,32200.0,62.9731,63.0069,62.9392,62.99,32200.0
2013-08-20 14:50:00,74.37,74.43,74.37,74.41,26400.0,62.99,63.0408,62.99,63.0239,26400.0
2013-08-20 14:55:00,74.4,74.4,74.31,74.36,25700.0,63.0154,63.0154,62.9392,62.9815,25700.0
2013-08-20 15:00:00,74.36,74.4,74.36,74.38,24600.0,62.9815,63.0154,62.9815,62.9985,24600.0
2013-08-20 15:05:00,74.39,74.46,74.39,74.45,26200.0,63.0069,63.0662,63.0069,63.0578,26200.0
2013-08-20 15:10:00,74.44,74.45,74.42,74.43,18100.0,63.0493,63.0578,63.0324,63.0408,18100.0
2013-08-20 15:15:00,74.44,74.53,74.44,74.49,33300.0,63.0493,63.1255,63.0493,63.0916,33300.0
2013-08-20 15:20:00,74.49,74.49,74.42,74.42,22900.0,63.0916,63.0916,63.0324,63.0324,22900.0
2013-08-20 15:25:00,74.42,74.44,74.39,74.43,20300.0,63.0324,63.0493,63.0069,63.0408,20300.0
2013-08-20 15:30:00,74.43,74.45,74.39,74.39,36800.0,63.0408,63.0578,63.0069,63.0069,36800.0
2013-08-20 15:35:00,74.4,74.45,74.39,74.4,40400.0,63.0154,63.0578,63.0069,63.0154,40400.0
2013-08-20 15:40:00,74.39,74.42,74.34,74.35,43900.0,63.0069,63.0324,62.9646,62.9731,43900.0
2013-08-20 15:45:00,74.34,74.44,74.31,74.34,60900.0,62.9646,63.0493,62.9392,62.9646,60900.0
2013-08-20 15:50:00,74.33,74.34,74.27,74.27,43700.0,62.9561,62.9646,62.9053,62.9053,43700.0
2013-08-20 15:55:00,74.27,74.36,74.22,74.28,162000.0,62.9053,62.9815,62.863,62.9138,162000.0
2013-08-21 09:30:00,74.0,74.16,73.83,73.89,55300.0,62.6766,62.8121,62.5326,62.5835,55300.0
2013-08-21 09:35:00,73.88,73.98,73.8,73.97,16600.0,62.575,62.6597,62.5072,62.6512,16600.0
2013-08-21 09:40:00,73.98,73.99,73.83,73.88,18400.0,62.6597,62.6682,62.5326,62.575,18400.0
2013-08-21 09:45:00,73.93,74.01,73.87,73.95,26300.0,62.6173,62.6851,62.5665,62.6343,26300.0
2013-08-21 09:50:00,73.93,73.93,73.83,73.84,24700.0,62.6173,62.6173,62.5326,62.5411,24700.0
2013-08-21 09:55:00,73.84,73.84,73.72,73.8,30900.0,62.5411,62.5411,62.4395,62.5072,30900.0
2013-08-21 10:00:00,73.81,73.84,73.68,73.71,66800.0,62.5157,62.5411,62.4056,62.431,66800.0
2013-08-21 10:05:00,73.72,73.77,73.62,73.71,39500.0,62.4395,62.4818,62.3548,62.431,39500.0
2013-08-21 10:10:00,73.73,73.96,73.66,73.81,190900.0,62.4479,62.6427,62.3887,62.5157,190900.0
2013-08-21 10:15:00,73.8,74.0,73.77,74.0,61200.0,62.5072,62.6766,62.4818,62.6766,61200.0
2013-08-21 10:20:00,74.0,74.18,73.99,74.15,27700.0,62.6766,62.8291,62.6682,62.8037,27700.0
2013-08-21 10:25:00,74.14,74.17,74.07,74.13,18700.0,62.7952,62.8206,62.7359,62.7867,18700.0
2013-08-21 10:30:00,74.14,74.15,74.05,74.05,21700.0,62.7952,62.8037,62.719,62.719,21700.0
2013-08-21 10:35:00,74.06,74.2,74.02,74.19,20000.0,62.7274,62.846,62.6936,62.8376,20000.0
2013-08-21 10:40:00,74.2,74.31,74.2,74.29,27900.0,62.846,62.9392,62.846,62.9223,27900.0
2013-08-21 10:45:00,74.3,74.33,74.17,74.2,36200.0,62.9307,62.9561,62.8206,62.846,36200.0
2013-08-21 10:50:00,74.2,74.21,74.16,74.16,27300.0,62.846,62.8545,62.8121,62.8121,27300.0
2013-08-21 10:55:00,74.15,74.17,74.12,74.12,18800.0,62.8037,62.8206,62.7783,62.7783,18800.0
2013-08-21 11:00:00,74.11,74.15,74.07,74.11,28300.0,62.7698,62.8037,62.7359,62.7698,28300.0
2013-08-21 11:05:00,74.11,74.16,74.04,74.04,22400.0,62.7698,62.8121,62.7105,62.7105,22400.0
2013-08-21 11:10:00,74.04,74.1,74.02,74.03,13800.0,62.7105,62.7613,62.6936,62.702,13800.0
2013-08-21 11:15:00,74.03,74.06,74.0,74.0,32200.0,62.702,62.7274,62.6766,62.6766,32200.0
2013-08-21 11:20:00,74.0,74.01,73.89,73.89,39400.0,62.6766,62.6851,62.5835,62.5835,39400.0
2013-08-21 11:25:00,73.89,73.95,73.86,73.87,14000.0,62.5835,62.6343,62.558,62.5665,14000.0
2013-08-21 11:30:00,73.86,73.91,73.83,73.9,19300.0,62.558,62.6004,62.5326,62.5919,19300.0
2013-08-21 11:35:00,73.9,73.91,73.74,73.76,13800.0,62.5919,62.6004,62.4564,62.4734,13800.0
2013-08-21 11:40:00,73.76,73.76,73.67,73.71,24600.0,62.4734,62.4734,62.3971,62.431,24600.0
2013-08-21 11:45:00,73.7,73.71,73.62,73.66,22500.0,62.4225,62.431,62.3548,62.3887,22500.0
2013-08-21 11:50:00,73.66,73.67,73.56,73.59,25300.0,62.3887,62.3971,62.304,62.3294,25300.0
2013-08-21 11:55:00,73.59,73.68,73.58,73.67,16600.0,62.3294,62.4056,62.3209,62.3971,16600.0
2013-08-21 12:00:00,73.66,73.7,73.63,73.67,11100.0,62.3887,62.4225,62.3632,62.3971,11100.0
2013-08-21 12:05:00,73.67,73.67,73.57,73.59,10600.0,62.3971,62.3971,62.3124,62.3294,10600.0
2013-08-21 12:10:00,73.6,73.71,73.6,73.7,11500.0,62.3378,62.431,62.3378,62.4225,11500.0
2013-08-21 12:15:00,73.7,73.73,73.67,73.71,10900.0,62.4225,62.4479,62.3971,62.431,10900.0
2013-08-21 12:20:00,73.72,73.74,73.71,73.74,7300.0,62.4395,62.4564,62.431,62.4564,7300.0
2013-08-21 12:25:00,73.75,73.75,73.7,73.72,10000.0,62.4649,62.4649,62.4225,62.4395,10000.0
2013-08-21 12:30:00,73.75,73.75,73.71,73.74,11100.0,62.4649,62.4649,62.431,62.4564,11100.0
2013-08-21 12:35:00,73.74,73.77,73.73,73.75,11300.0,62.4564,62.4818,62.4479,62.4649,11300.0
2013-08-21 12:40:00,73.74,73.81,73.73,73.79,16500.0,62.4564,62.5157,62.4479,62.4988,16500.0
2013-08-21 12:45:00,73.8,73.83,73.78,73.78,13100.0,62.5072,62.5326,62.4903,62.4903,13100.0
2013-08-21 12:50:00,73.77,73.81,73.75,73.81,10900.0,62.4818,62.5157,62.4649,62.5157,10900.0
2013-08-21 12:55:00,73.81,73.84,73.79,73.82,13300.0,62.5157,62.5411,62.4988,62.5242,13300.0
2013-08-21 13:00:00,73.81,73.81,73.73,73.74,6900.0,62.5157,62.5157,62.4479,62.4564,6900.0
2013-08-21 13:05:00,73.74,73.74,73.69,73.71,10100.0,62.4564,62.4564,62.4141,62.431,10100.0
2013-08-21 13:10:00,73.71,73.83,73.7,73.81,16100.0,62.431,62.5326,62.4225,62.5157,16100.0
2013-08-21 13:15:00,73.83,73.84,73.81,73.81,8800.0,62.5326,62.5411,62.5157,62.5157,8800.0
2013-08-21 13:20:00,73.82,73.82,73.73,73.76,7500.0,62.5242,62.5242,62.4479,62.4734,7500.0
2013-08-21 13:25:00,73.76,73.82,73.76,73.81,7900.0,62.4734,62.5242,62.4734,62.5157,7900.0
2013-08-21 13:30:00,73.81,73.85,73.8,73.85,14600.0,62.5157,62.5496,62.5072,62.5496,14600.0
2013-08-21 13:35:00,73.84,73.86,73.81,73.81,8000.0,62.5411,62.558,62.5157,62.5157,8000.0
2013-08-21 13:40:00,73.81,73.85,73.8,73.84,12200.0,62.5157,62.5496,62.5072,62.5411,12200.0
2013-08-21 13:45:00,73.84,73.91,73.84,73.87,11300.0,62.5411,62.6004,62.5411,62.5665,11300.0
2013-08-21 13:50:00,73.87,73.89,73.85,73.85,15400.0,62.5665,62.5835,62.5496,62.5496,15400.0
2013-08-21 13:55:00,73.87,73.9,73.85,73.9,14400.0,62.5665,62.5919,62.5496,62.5919,14400.0
2013-08-21 14:00:00,73.89,73.89,73.56,73.58,62400.0,62.5835,62.5835,62.304,62.3209,62400.0
2013-08-21 14:05:00,73.58,73.59,73.25,73.49,156300.0,62.3209,62.3294,62.0414,62.2447,156300.0
2013-08-21 14:10:00,73.51,73.66,73.51,73.56,24200.0,62.2616,62.3887,62.2616,62.304,24200.0
2013-08-21 14:15:00,73.57,73.89,73.41,73.66,190400.0,62.3124,62.5835,62.1769,62.3887,190400.0
2013-08-21 14:20:00,73.65,73.65,73.41,73.6,34900.0,62.3802,62.3802,62.1769,62.3378,34900.0
2013-08-21 14:25:00,73.62,73.76,73.61,73.62,35300.0,62.3548,62.4734,62.3463,62.3548,35300.0
2013-08-21 14:30:00,73.64,73.95,73.64,73.9,32300.0,62.3717,62.6343,62.3717,62.5919,32300.0
2013-08-21 14:35:00,73.89,74.07,73.87,73.95,43400.0,62.5835,62.7359,62.5665,62.6343,43400.0
2013-08-21 14:40:00,73.91,74.15,73.91,74.07,53900.0,62.6004,62.8037,62.6004,62.7359,53900.0
2013-08-21 14:45:00,74.05,74.21,74.05,74.18,53700.0,62.719,62.8545,62.719,62.8291,53700.0
2013-08-21 14:50:00,74.18,74.2,74.12,74.16,33400.0,62.8291,62.846,62.7783,62.8121,33400.0
2013-08-21 14:55:00,74.17,74.25,74.06,74.1,33900.0,62.8206,62.8884,62.7274,62.7613,33900.0
2013-08-21 15:00:00,74.11,74.15,74.02,74.08,31000.0,62.7698,62.8037,62.6936,62.7444,31000.0
2013-08-21 15:05:00,74.1,74.17,74.07,74.12,25600.0,62.7613,62.8206,62.7359,62.7783,25600.0
2013-08-21 15:10:00,74.11,74.21,74.05,74.19,25500.0,62.7698,62.8545,62.719,62.8376,25500.0
2013-08-21 15:15:00,74.18,74.18,74.03,74.05,18300.0,62.8291,62.8291,62.702,62.719,18300.0
2013-08-21 15:20:00,74.04,74.14,74.03,74.04,35500.0,62.7105,62.7952,62.702,62.7105,35500.0
2013-08-21 15:25:00,74.04,74.12,73.95,73.98,32300.0,62.7105,62.7783,62.6343,62.6597,32300.0
2013-08-21 15:30:00,73.98,74.05,73.95,74.03,45800.0,62.6597,62.719,62.6343,62.702,45800.0
2013-08-21 15:35:00,74.04,74.07,73.83,73.89,60800.0,62.7105,62.7359,62.5326,62.5835,60800.0
2013-08-21 15:40:00,73.89,73.89,73.69,73.77,62400.0,62.5835,62.5835,62.4141,62.4818,62400.0
2013-08-21 15:45:00,73.76,73.76,73.55,73.6,92500.0,62.4734,62.4734,62.2955,62.3378,92500.0
2013-08-21 15:50:00,73.61,73.66,73.54,73.54,82000.0,62.3463,62.3887,62.287,62.287,82000.0
2013-08-21 15:55:00,73.54,73.6,73.4,73.45,179300.0,62.287,62.3378,62.1684,62.2108,179300.0
2013-08-22 09:30:00,73.67,73.74,73.4,73.5,72900.0,62.3971,62.4564,62.1684,62.2531,72900.0
2013-08-22 09:35:00,73.5,73.75,73.5,73.53,70200.0,62.2531,62.4649,62.2531,62.2785,70200.0
2013-08-22 09:40:00,73.55,73.6,73.41,73.51,95900.0,62.2955,62.3378,62.1769,62.2616,95900.0
2013-08-22 09:45:00,73.51,73.79,73.46,73.71,82600.0,62.2616,62.4988,62.2193,62.431,82600.0
2013-08-22 09:50:00,73.72,73.77,73.6,73.75,65600.0,62.4395,62.4818,62.3378,62.4649,65600.0
2013-08-22 09:55:00,73.77,73.86,73.76,73.82,40200.0,62.4818,62.558,62.4734,62.5242,40200.0
2013-08-22 10:00:00,73.82,73.84,73.68,73.74,32600.0,62.5242,62.5411,62.4056,62.4564,32600.0
2013-08-22 10:05:00,73.74,73.8,73.71,73.71,18100.0,62.4564,62.5072,62.431,62.431,18100.0
2013-08-22 10:10:00,73.71,73.85,73.65,73.84,16700.0,62.431,62.5496,62.3802,62.5411,16700.0
2013-08-22 10:15:00,73.82,73.9,73.81,73.84,19900.0,62.5242,62.5919,62.5157,62.5411,19900.0
2013-08-22 10:20:00,73.86,73.87,73.74,73.79,44700.0,62.558,62.5665,62.4564,62.4988,44700.0
2013-08-22 10:25:00,73.78,73.84,73.71,73.83,42100.0,62.4903,62.5411,62.431,62.5326,42100.0
2013-08-22 10:30:00,73.84,73.97,73.84,73.89,38800.0,62.5411,62.6512,62.5411,62.5835,38800.0
2013-08-22 10:35:00,73.89,73.93,73.81,73.81,18000.0,62.5835,62.6173,62.5157,62.5157,18000.0
2013-08-22 10:40:00,73.81,73.91,73.81,73.9,27200.0,62.5157,62.6004,62.5157,62.5919,27200.0
2013-08-22 10:45:00,73.91,73.94,73.88,73.89,20100.0,62.6004,62.6258,62.575,62.5835,20100.0
2013-08-22 10:50:00,73.89,73.89,73.86,73.86,13500.0,62.5835,62.5835,62.558,62.558,13500.0
2013-08-22 10:55:00,73.86,73.86,73.74,73.77,35800.0,62.558,62.558,62.4564,62.4818,35800.0
2013-08-22 11:00:00,73.78,73.83,73.77,73.77,25400.0,62.4903,62.5326,62.4818,62.4818,25400.0
2013-08-22 11:05:00,73.77,73.82,73.75,73.82,30000.0,62.4818,62.5242,62.4649,62.5242,30000.0
2013-08-22 11:10:00,73.82,73.84,73.77,73.77,24200.0,62.5242,62.5411,62.4818,62.4818,24200.0
2013-08-22 11:15:00,73.76,73.76,73.67,73.7,12600.0,62.4734,62.4734,62.3971,62.4225,12600.0
2013-08-22 11:20:00,73.7,73.73,73.65,73.65,15200.0,62.4225,62.4479,62.3802,62.3802,15200.0
2013-08-22 11:25:00,73.64,73.64,73.54,73.56,16400.0,62.3717,62.3717,62.287,62.304,16400.0
2013-08-22 11:30:00,73.56,73.72,73.56,73.72,12400.0,62.304,62.4395,62.304,62.4395,12400.0
2013-08-22 11:35:00,73.72,73.77,73.7,73.7,33400.0,62.4395,62.4818,62.4225,62.4225,33400.0
2013-08-22 11:40:00,73.7,73.78,73.68,73.75,20700.0,62.4225,62.4903,62.4056,62.4649,20700.0
2013-08-22 11:45:00,73.75,73.83,73.75,73.83,13400.0,62.4649,62.5326,62.4649,62.5326,13400.0
2013-08-22 11:50:00,73.84,73.84,73.81,73.81,7100.0,62.5411,62.5411,62.5157,62.5157,7100.0
2013-08-22 11:55:00,73.81,73.81,73.74,73.77,12200.0,62.5157,62.5157,62.4564,62.4818,12200.0
2013-08-22 12:00:00,73.78,73.8,73.77,73.8,8800.0,62.4903,62.5072,62.4818,62.5072,8800.0
2013-08-22 12:05:00,73.8,73.84,73.8,73.8,6600.0,62.5072,62.5411,62.5072,62.5072,6600.0
2013-08-22 12:10:00,73.79,73.84,73.75,73.76,30100.0,62.4988,62.5411,62.4649,62.4734,30100.0
2013-08-22 12:15:00,73.76,73.77,73.73,73.76,19800.0,62.4734,62.4818,62.4479,62.4734,19800.0
2013-08-22 12:20:00,73.76,73.87,73.76,73.81,25700.0,62.4734,62.5665,62.4734,62.5157,25700.0
2013-08-22 12:25:00,73.81,73.83,73.72,73.75,44200.0,62.5157,62.5326,62.4395,62.4649,44200.0
2013-08-22 12:30:00,73.76,73.79,73.75,73.78,6000.0,62.4734,62.4988,62.4649,62.4903,6000.0
2013-08-22 12:35:00,73.76,73.84,73.76,73.8,4300.0,62.4734,62.5411,62.4734,62.5072,4300.0
2013-08-22 12:40:00,73.79,73.86,73.79,73.85,7800.0,62.4988,62.558,62.4988,62.5496,7800.0
2013-08-22 12:45:00,73.83,73.83,73.8,73.81,3500.0,62.5326,62.5326,62.5072,62.5157,3500.0
2013-08-22 12:50:00,73.8,73.8,73.63,73.63,10600.0,62.5072,62.5072,62.3632,62.3632,10600.0
2013-08-22 12:55:00,73.63,73.63,73.52,73.58,7800.0,62.3632,62.3632,62.2701,62.3209,7800.0
2013-08-22 13:00:00,73.58,73.6,73.53,73.54,5500.0,62.3209,62.3378,62.2785,62.287,5500.0
2013-08-22 13:05:00,73.55,73.61,73.55,73.61,4100.0,62.2955,62.3463,62.2955,62.3463,4100.0
2013-08-22 13:10:00,73.62,73.71,73.62,73.68,2900.0,62.3548,62.431,62.3548,62.4056,2900.0
2013-08-22 13:15:00,73.69,73.69,73.63,73.63,3900.0,62.4141,62.4141,62.3632,62.3632,3900.0
2013-08-22 13:20:00,73.64,73.65,73.63,73.64,2300.0,62.3717,62.3802,62.3632,62.3717,2300.0
2013-08-22 13:25:00,73.63,73.69,73.63,73.68,4500.0,62.3632,62.4141,62.3632,62.4056,4500.0
2013-08-22 13:30:00,73.66,73.67,73.63,73.64,5900.0,62.3887,62.3971,62.3632,62.3717,5900.0
2013-08-22 13:35:00,73.67,73.69,73.67,73.67,2400.0,62.3971,62.4141,62.3971,62.3971,2400.0
2013-08-22 13:40:00,73.69,73.76,73.69,73.76,4400.0,62.4141,62.4734,62.4141,62.4734,4400.0
2013-08-22 13:45:00,73.75,73.77,73.68,73.69,105600.0,62.4649,62.4818,62.4056,62.4141,105600.0
2013-08-22 13:50:00,73.7,73.7,73.65,73.66,34200.0,62.4225,62.4225,62.3802,62.3887,34200.0
2013-08-22 13:55:00,73.66,73.69,73.64,73.68,41300.0,62.3887,62.4141,62.3717,62.4056,41300.0
2013-08-22 14:00:00,73.69,73.72,73.69,73.7,4500.0,62.4141,62.4395,62.4141,62.4225,4500.0
2013-08-22 14:05:00,73.7,73.71,73.64,73.68,5300.0,62.4225,62.431,62.3717,62.4056,5300.0
2013-08-22 14:10:00,73.67,73.69,73.66,73.69,3800.0,62.3971,62.4141,62.3887,62.4141,3800.0
2013-08-22 14:15:00,73.68,73.73,73.68,73.71,6700.0,62.4056,62.4479,62.4056,62.431,6700.0
2013-08-22 14:20:00,73.72,73.73,73.67,73.67,4800.0,62.4395,62.4479,62.3971,62.3971,4800.0
2013-08-22 14:25:00,73.7,73.76,73.67,73.69,5600.0,62.4225,62.4734,62.3971,62.4141,5600.0
2013-08-22 14:30:00,73.68,73.73,73.68,73.72,2500.0,62.4056,62.4479,62.4056,62.4395,2500.0
2013-08-22 14:35:00,73.72,73.73,73.66,73.69,10200.0,62.4395,62.4479,62.3887,62.4141,10200.0
2013-08-22 14:40:00,73.71,73.71,73.66,73.67,9300.0,62.431,62.431,62.3887,62.3971,9300.0
2013-08-22 14:45:00,73.69,73.7,73.66,73.68,4000.0,62.4141,62.4225,62.3887,62.4056,4000.0
2013-08-22 14:50:00,73.68,73.68,73.65,73.66,6800.0,62.4056,62.4056,62.3802,62.3887,6800.0
2013-08-22 14:55:00,73.66,73.7,73.63,73.66,7000.0,62.3887,62.4225,62.3632,62.3887,7000.0
2013-08-22 15:00:00,73.67,73.68,73.63,73.66,5900.0,62.3971,62.4056,62.3632,62.3887,5900.0
2013-08-22 15:05:00,73.66,73.72,73.64,73.7,3400.0,62.3887,62.4395,62.3717,62.4225,3400.0
2013-08-22 15:10:00,73.7,73.7,73.64,73.69,5800.0,62.4225,62.4225,62.3717,62.4141,5800.0
2013-08-22 15:15:00,73.69,73.81,73.66,73.71,8400.0,62.4141,62.5157,62.3887,62.431,8400.0
2013-08-22 15:20:00,73.69,73.73,73.68,73.73,5300.0,62.4141,62.4479,62.4056,62.4479,5300.0
2013-08-22 15:25:00,73.77,73.91,73.76,73.85,91900.0,62.4818,62.6004,62.4734,62.5496,91900.0
2013-08-22 15:30:00,73.85,73.93,73.83,73.91,35800.0,62.5496,62.6173,62.5326,62.6004,35800.0
2013-08-22 15:35:00,73.9,73.97,73.88,73.91,55000.0,62.5919,62.6512,62.575,62.6004,55000.0
2013-08-22 15:40:00,73.92,74.0,73.91,73.91,82500.0,62.6089,62.6766,62.6004,62.6004,82500.0
2013-08-22 15:45:00,73.92,73.94,73.84,73.88,91500.0,62.6089,62.6258,62.5411,62.575,91500.0
2013-08-22 15:50:00,73.88,73.88,73.77,73.78,64400.0,62.575,62.575,62.4818,62.4903,64400.0
2013-08-22 15:55:00,73.78,73.87,73.75,73.85,203400.0,62.4903,62.5665,62.4649,62.5496,203400.0
2013-08-23 09:30:00,73.87,74.0,73.5,73.52,89900.0,62.5665,62.6766,62.2531,62.2701,89900.0
2013-08-23 09:35:00,73.55,73.57,73.38,73.46,50400.0,62.2955,62.3124,62.1515,62.2193,50400.0
2013-08-23 09:40:00,73.45,73.57,73.42,73.44,37500.0,62.2108,62.3124,62.1854,62.2023,37500.0
2013-08-23 09:45:00,73.44,73.73,73.39,73.68,50500.0,62.2023,62.4479,62.16,62.4056,50500.0
2013-08-23 09:50:00,73.68,73.68,73.47,73.5,49500.0,62.4056,62.4056,62.2277,62.2531,49500.0
2013-08-23 09:55:00,73.49,73.6,73.42,73.6,40300.0,62.2447,62.3378,62.1854,62.3378,40300.0
2013-08-23 10:00:00,73.58,73.6,73.38,73.43,57700.0,62.3209,62.3378,62.1515,62.1938,57700.0
2013-08-23 10:05:00,73.41,73.41,73.29,73.34,37300.0,62.1769,62.1769,62.0753,62.1176,37300.0
2013-08-23 10:10:00,73.34,73.46,73.29,73.42,27500.0,62.1176,62.2193,62.0753,62.1854,27500.0
2013-08-23 10:15:00,73.44,73.49,73.37,73.37,30500.0,62.2023,62.2447,62.143,62.143,30500.0
2013-08-23 10:20:00,73.36,73.36,73.2,73.25,42600.0,62.1346,62.1346,61.999,62.0414,42600.0
2013-08-23 10:25:00,73.25,73.35,73.24,73.26,29000.0,62.0414,62.1261,62.0329,62.0499,29000.0
2013-08-23 10:30:00,73.25,73.3,73.22,73.26,45200.0,62.0414,62.0837,62.016,62.0499,45200.0
2013-08-23 10:35:00,73.26,73.32,73.26,73.26,17100.0,62.0499,62.1007,62.0499,62.0499,17100.0
2013-08-23 10:40:00,73.27,73.33,73.24,73.26,30600.0,62.0583,62.1091,62.0329,62.0499,30600.0
2013-08-23 10:45:00,73.25,73.26,73.13,73.23,47500.0,62.0414,62.0499,61.9398,62.0245,47500.0
2013-08-23 10:50:00,73.23,73.25,73.17,73.24,58600.0,62.0245,62.0414,61.9736,62.0329,58600.0
2013-08-23 10:55:00,73.26,73.44,73.25,73.4,29500.0,62.0499,62.2023,62.0414,62.1684,29500.0
2013-08-23 11:00:00,73.4,73.43,73.32,73.34,24800.0,62.1684,62.1938,62.1007,62.1176,24800.0
2013-08-23 11:05:00,73.33,73.38,73.33,73.33,26700.0,62.1091,62.1515,62.1091,62.1091,26700.0
2013-08-23 11:10:00,73.32,73.34,73.25,73.34,17900.0,62.1007,62.1176,62.0414,62.1176,17900.0
2013-08-23 11:15:00,73.33,73.34,73.28,73.28,11300.0,62.1091,62.1176,62.0668,62.0668,11300.0
2013-08-23 11:20:00,73.28,73.29,73.19,73.19,16500.0,62.0668,62.0753,61.9906,61.9906,16500.0
2013-08-23 11:25:00,73.19,73.29,73.17,73.28,12400.0,61.9906,62.0753,61.9736,62.0668,12400.0
2013-08-23 11:30:00,73.27,73.33,73.25,73.27,17300.0,62.0583,62.1091,62.0414,62.0583,17300.0
2013-08-23 11:35:00,73.27,73.28,73.22,73.26,12400.0,62.0583,62.0668,62.016,62.0499,12400.0
2013-08-23 11:40:00,73.25,73.32,73.24,73.31,11900.0,62.0414,62.1007,62.0329,62.0922,11900.0
2013-08-23 11:45:00,73.31,73.4,73.31,73.38,16600.0,62.0922,62.1684,62.0922,62.1515,16600.0
2013-08-23 11:50:00,73.37,73.38,73.31,73.34,15000.0,62.143,62.1515,62.0922,62.1176,15000.0
2013-08-23 11:55:00,73.34,73.35,73.26,73.31,26400.0,62.1176,62.1261,62.0499,62.0922,26400.0
2013-08-23 12:00:00,73.32,73.36,73.32,73.34,15000.0,62.1007,62.1346,62.1007,62.1176,15000.0
2013-08-23 12:05:00,73.36,73.39,73.3,73.3,76300.0,62.1346,62.16,62.0837,62.0837,76300.0
2013-08-23 12:10:00,73.3,73.32,73.25,73.3,20700.0,62.0837,62.1007,62.0414,62.0837,20700.0
2013-08-23 12:15:00,73.3,73.31,73.27,73.29,10700.0,62.0837,62.0922,62.0583,62.0753,10700.0
2013-08-23 12:20:00,73.28,73.28,73.24,73.27,13900.0,62.0668,62.0668,62.0329,62.0583,13900.0
2013-08-23 12:25:00,73.28,73.31,73.25,73.27,21200.0,62.0668,62.0922,62.0414,62.0583,21200.0
2013-08-23 12:30:00,73.27,73.3,73.26,73.26,9800.0,62.0583,62.0837,62.0499,62.0499,9800.0
2013-08-23 12:35:00,73.27,73.36,73.25,73.35,12300.0,62.0583,62.1346,62.0414,62.1261,12300.0
2013-08-23 12:40:00,73.36,73.37,73.31,73.33,21400.0,62.1346,62.143,62.0922,62.1091,21400.0
2013-08-23 12:45:00,73.32,73.33,73.28,73.28,12800.0,62.1007,62.1091,62.0668,62.0668,12800.0
2013-08-23 12:50:00,73.28,73.33,73.24,73.32,16900.0,62.0668,62.1091,62.0329,62.1007,16900.0
2013-08-23 12:55:00,73.33,73.35,73.3,73.33,19100.0,62.1091,62.1261,62.0837,62.1091,19100.0
2013-08-23 13:00:00,73.33,73.33,73.26,73.27,16300.0,62.1091,62.1091,62.0499,62.0583,16300.0
2013-08-23 13:05:00,73.26,73.3,73.26,73.28,13900.0,62.0499,62.0837,62.0499,62.0668,13900.0
2013-08-23 13:10:00,73.27,73.34,73.27,73.3,15000.0,62.0583,62.1176,62.0583,62.0837,15000.0
2013-08-23 13:15:00,73.3,73.34,73.3,73.32,13000.0,62.0837,62.1176,62.0837,62.1007,13000.0
2013-08-23 13:20:00,73.32,73.32,73.27,73.27,10400.0,62.1007,62.1007,62.0583,62.0583,10400.0
2013-08-23 13:25:00,73.28,73.3,73.27,73.3,13700.0,62.0668,62.0837,62.0583,62.0837,13700.0
2013-08-23 13:30:00,73.31,73.35,73.29,73.33,16900.0,62.0922,62.1261,62.0753,62.1091,16900.0
2013-08-23 13:35:00,73.33,73.42,73.33,73.42,19000.0,62.1091,62.1854,62.1091,62.1854,19000.0
2013-08-23 13:40:00,73.42,73.5,73.42,73.49,25800.0,62.1854,62.2531,62.1854,62.2447,25800.0
2013-08-23 13:45:00,73.49,73.54,73.48,73.48,18300.0,62.2447,62.287,62.2362,62.2362,18300.0
2013-08-23 13:50:00,73.48,73.55,73.48,73.54,17800.0,62.2362,62.2955,62.2362,62.287,17800.0
2013-08-23 13:55:00,73.55,73.57,73.5,73.51,21800.0,62.2955,62.3124,62.2531,62.2616,21800.0
2013-08-23 14:00:00,73.51,73.55,73.49,73.53,36700.0,62.2616,62.2955,62.2447,62.2785,36700.0
2013-08-23 14:05:00,73.52,73.55,73.51,73.52,26800.0,62.2701,62.2955,62.2616,62.2701,26800.0
2013-08-23 14:10:00,73.52,73.52,73.5,73.5,12000.0,62.2701,62.2701,62.2531,62.2531,12000.0
2013-08-23 14:15:00,73.49,73.55,73.47,73.54,34200.0,62.2447,62.2955,62.2277,62.287,34200.0
2013-08-23 14:20:00,73.54,73.59,73.53,73.54,26500.0,62.287,62.3294,62.2785,62.287,26500.0
2013-08-23 14:25:00,73.54,73.56,73.52,73.54,14900.0,62.287,62.304,62.2701,62.287,14900.0
2013-08-23 14:30:00,73.53,73.56,73.51,73.56,25400.0,62.2785,62.304,62.2616,62.304,25400.0
2013-08-23 14:35:00,73.57,73.59,73.56,73.56,21100.0,62.3124,62.3294,62.304,62.304,21100.0
2013-08-23 14:40:00,73.57,73.57,73.51,73.52,15000.0,62.3124,62.3124,62.2616,62.2701,15000.0
2013-08-23 14:45:00,73.52,73.57,73.5,73.56,21900.0,62.2701,62.3124,62.2531,62.304,21900.0
2013-08-23 14:50:00,73.56,73.56,73.5,73.52,29400.0,62.304,62.304,62.2531,62.2701,29400.0
2013-08-23 14:55:00,73.52,73.53,73.5,73.5,24200.0,62.2701,62.2785,62.2531,62.2531,24200.0
2013-08-23 15:00:00,73.49,73.53,73.47,73.51,23300.0,62.2447,62.2785,62.2277,62.2616,23300.0
2013-08-23 15:05:00,73.5,73.55,73.5,73.53,20300.0,62.2531,62.2955,62.2531,62.2785,20300.0
2013-08-23 15:10:00,73.53,73.56,73.5,73.51,32200.0,62.2785,62.304,62.2531,62.2616,32200.0
2013-08-23 15:15:00,73.5,73.55,73.49,73.51,25200.0,62.2531,62.2955,62.2447,62.2616,25200.0
2013-08-23 15:20:00,73.51,73.54,73.5,73.52,21000.0,62.2616,62.287,62.2531,62.2701,21000.0
2013-08-23 15:25:00,73.53,73.59,73.53,73.59,27600.0,62.2785,62.3294,62.2785,62.3294,27600.0
2013-08-23 15:30:00,73.59,73.66,73.58,73.63,72700.0,62.3294,62.3887,62.3209,62.3632,72700.0
2013-08-23 15:35:00,73.63,73.64,73.56,73.57,34700.0,62.3632,62.3717,62.304,62.3124,34700.0
2013-08-23 15:40:00,73.57,73.62,73.56,73.62,25900.0,62.3124,62.3548,62.304,62.3548,25900.0
2013-08-23 15:45:00,73.62,73.75,73.62,73.75,81000.0,62.3548,62.4649,62.3548,62.4649,81000.0
2013-08-23 15:50:00,73.75,73.76,73.7,73.73,45100.0,62.4649,62.4734,62.4225,62.4479,45100.0
2013-08-23 15:55:00,73.73,73.77,73.67,73.67,110500.0,62.4479,62.4818,62.3971,62.3971,110500.0
2013-08-26 09:30:00,73.76,73.9,73.51,73.6,60400.0,62.4734,62.5919,62.2616,62.3378,60400.0
2013-08-26 09:35:00,73.55,73.72,73.46,73.58,37800.0,62.2955,62.4395,62.2193,62.3209,37800.0
2013-08-26 09:40:00,73.58,73.62,73.51,73.54,18100.0,62.3209,62.3548,62.2616,62.287,18100.0
2013-08-26 09:45:00,73.54,73.62,73.49,73.6,38300.0,62.287,62.3548,62.2447,62.3378,38300.0
2013-08-26 09:50:00,73.6,73.67,73.58,73.65,21500.0,62.3378,62.3971,62.3209,62.3802,21500.0
2013-08-26 09:55:00,73.66,73.67,73.43,73.46,38600.0,62.3887,62.3971,62.1938,62.2193,38600.0
2013-08-26 10:00:00,73.48,73.63,73.45,73.6,24200.0,62.2362,62.3632,62.2108,62.3378,24200.0
2013-08-26 10:05:00,73.62,73.69,73.56,73.62,68800.0,62.3548,62.4141,62.304,62.3548,68800.0
2013-08-26 10:10:00,73.63,73.69,73.58,73.69,91900.0,62.3632,62.4141,62.3209,62.4141,91900.0
2013-08-26 10:15:00,73.69,73.83,73.69,73.74,51200.0,62.4141,62.5326,62.4141,62.4564,51200.0
2013-08-26 10:20:00,73.75,73.81,73.75,73.8,15500.0,62.4649,62.5157,62.4649,62.5072,15500.0
2013-08-26 10:25:00,73.81,73.82,73.72,73.77,17400.0,62.5157,62.5242,62.4395,62.4818,17400.0
2013-08-26 10:30:00,73.77,73.8,73.67,73.72,21000.0,62.4818,62.5072,62.3971,62.4395,21000.0
2013-08-26 10:35:00,73.73,73.82,73.72,73.81,21000.0,62.4479,62.5242,62.4395,62.5157,21000.0
2013-08-26 10:40:00,73.81,73.9,73.8,73.9,21700.0,62.5157,62.5919,62.5072,62.5919,21700.0
2013-08-26 10:45:00,73.9,73.91,73.81,73.9,32000.0,62.5919,62.6004,62.5157,62.5919,32000.0
2013-08-26 10:50:00,73.89,73.89,73.85,73.87,21500.0,62.5835,62.5835,62.5496,62.5665,21500.0
2013-08-26 10:55:00,73.88,73.91,73.88,73.89,21400.0,62.575,62.6004,62.575,62.5835,21400.0
2013-08-26 11:00:00,73.9,73.9,73.87,73.87,17800.0,62.5919,62.5919,62.5665,62.5665,17800.0
2013-08-26 11:05:00,73.88,73.95,73.88,73.95,27800.0,62.575,62.6343,62.575,62.6343,27800.0
2013-08-26 11:10:00,73.96,73.98,73.95,73.98,35000.0,62.6427,62.6597,62.6343,62.6597,35000.0
2013-08-26 11:15:00,73.98,74.02,73.96,74.01,22400.0,62.6597,62.6936,62.6427,62.6851,22400.0
2013-08-26 11:20:00,74.01,74.06,74.01,74.03,15900.0,62.6851,62.7274,62.6851,62.702,15900.0
2013-08-26 11:25:00,74.03,74.06,74.02,74.05,19200.0,62.702,62.7274,62.6936,62.719,19200.0
2013-08-26 11:30:00,74.05,74.12,74.05,74.07,78900.0,62.719,62.7783,62.719,62.7359,78900.0
2013-08-26 11:35:00,74.08,74.08,74.02,74.03,23200.0,62.7444,62.7444,62.6936,62.702,23200.0
2013-08-26 11:40:00,74.03,74.06,74.02,74.02,19800.0,62.702,62.7274,62.6936,62.6936,19800.0
2013-08-26 11:45:00,74.02,74.05,74.02,74.05,18300.0,62.6936,62.719,62.6936,62.719,18300.0
2013-08-26 11:50:00,74.05,74.06,74.02,74.06,24000.0,62.719,62.7274,62.6936,62.7274,24000.0
2013-08-26 11:55:00,74.06,74.08,74.05,74.07,21900.0,62.7274,62.7444,62.719,62.7359,21900.0
2013-08-26 12:00:00,74.07,74.14,74.07,74.13,21200.0,62.7359,62.7952,62.7359,62.7867,21200.0
2013-08-26 12:05:00,74.13,74.15,74.12,74.15,27900.0,62.7867,62.8037,62.7783,62.8037,27900.0
2013-08-26 12:10:00,74.15,74.17,74.12,74.16,27500.0,62.8037,62.8206,62.7783,62.8121,27500.0
2013-08-26 12:15:00,74.17,74.27,74.17,74.26,29300.0,62.8206,62.9053,62.8206,62.8968,29300.0
2013-08-26 12:20:00,74.27,74.36,74.25,74.36,25600.0,62.9053,62.9815,62.8884,62.9815,25600.0
2013-08-26 12:25:00,74.36,74.45,74.33,74.4,37400.0,62.9815,63.0578,62.9561,63.0154,37400.0
2013-08-26 12:30:00,74.39,74.47,74.37,74.43,26100.0,63.0069,63.0747,62.99,63.0408,26100.0
2013-08-26 12:35:00,74.43,74.43,74.38,74.4,9600.0,63.0408,63.0408,62.9985,63.0154,9600.0
2013-08-26 12:40:00,74.41,74.44,74.39,74.39,10600.0,63.0239,63.0493,63.0069,63.0069,10600.0
2013-08-26 12:45:00,74.39,74.39,74.31,74.31,16000.0,63.0069,63.0069,62.9392,62.9392,16000.0
2013-08-26 12:50:00,74.31,74.33,74.3,74.3,10000.0,62.9392,62.9561,62.9307,62.9307,10000.0
2013-08-26 12:55:00,74.3,74.37,74.29,74.37,28400.0,62.9307,62.99,62.9223,62.99,28400.0
2013-08-26 13:00:00,74.37,74.38,74.34,74.34,11400.0,62.99,62.9985,62.9646,62.9646,11400.0
2013-08-26 13:05:00,74.34,74.41,74.34,74.4,12700.0,62.9646,63.0239,62.9646,63.0154,12700.0
2013-08-26 13:10:00,74.39,74.41,74.36,74.38,20300.0,63.0069,63.0239,62.9815,62.9985,20300.0
2013-08-26 13:15:00,74.38,74.4,74.34,74.35,10100.0,62.9985,63.0154,62.9646,62.9731,10100.0
2013-08-26 13:20:00,74.35,74.36,74.3,74.31,16100.0,62.9731,62.9815,62.9307,62.9392,16100.0
2013-08-26 13:25:00,74.3,74.31,74.2,74.2,20000.0,62.9307,62.9392,62.846,62.846,20000.0
2013-08-26 13:30:00,74.2,74.22,74.18,74.22,5600.0,62.846,62.863,62.8291,62.863,5600.0
2013-08-26 13:35:00,74.22,74.23,74.17,74.19,13300.0,62.863,62.8714,62.8206,62.8376,13300.0
2013-08-26 13:40:00,74.19,74.19,74.13,74.19,18600.0,62.8376,62.8376,62.7867,62.8376,18600.0
2013-08-26 13:45:00,74.18,74.19,74.16,74.16,8900.0,62.8291,62.8376,62.8121,62.8121,8900.0
2013-08-26 13:50:00,74.15,74.18,74.13,74.16,15800.0,62.8037,62.8291,62.7867,62.8121,15800.0
2013-08-26 13:55:00,74.16,74.22,74.16,74.22,9000.0,62.8121,62.863,62.8121,62.863,9000.0
2013-08-26 14:00:00,74.22,74.27,74.19,74.26,10400.0,62.863,62.9053,62.8376,62.8968,10400.0
2013-08-26 14:05:00,74.26,74.3,74.26,74.28,9400.0,62.8968,62.9307,62.8968,62.9138,9400.0
2013-08-26 14:10:00,74.28,74.31,74.27,74.29,14300.0,62.9138,62.9392,62.9053,62.9223,14300.0
2013-08-26 14:15:00,74.3,74.31,74.28,74.29,11300.0,62.9307,62.9392,62.9138,62.9223,11300.0
2013-08-26 14:20:00,74.29,74.3,74.28,74.28,23800.0,62.9223,62.9307,62.9138,62.9138,23800.0
2013-08-26 14:25:00,74.28,74.28,74.25,74.26,11500.0,62.9138,62.9138,62.8884,62.8968,11500.0
2013-08-26 14:30:00,74.26,74.26,74.22,74.22,15500.0,62.8968,62.8968,62.863,62.863,15500.0
2013-08-26 14:35:00,74.22,74.23,74.16,74.17,11400.0,62.863,62.8714,62.8121,62.8206,11400.0
2013-08-26 14:40:00,74.17,74.22,74.16,74.2,13000.0,62.8206,62.863,62.8121,62.846,13000.0
2013-08-26 14:45:00,74.19,74.27,74.19,74.27,13300.0,62.8376,62.9053,62.8376,62.9053,13300.0
2013-08-26 14:50:00,74.28,74.29,74.27,74.28,17000.0,62.9138,62.9223,62.9053,62.9138,17000.0
2013-08-26 14:55:00,74.29,74.29,74.24,74.27,14400.0,62.9223,62.9223,62.8799,62.9053,14400.0
2013-08-26 15:00:00,74.26,74.3,74.26,74.29,25300.0,62.8968,62.9307,62.8968,62.9223,25300.0
2013-08-26 15:05:00,74.29,74.29,74.22,74.22,15400.0,62.9223,62.9223,62.863,62.863,15400.0
2013-08-26 15:10:00,74.23,74.23,73.91,73.91,52900.0,62.8714,62.8714,62.6004,62.6004,52900.0
2013-08-26 15:15:00,73.91,74.0,73.86,73.96,59300.0,62.6004,62.6766,62.558,62.6427,59300.0
2013-08-26 15:20:00,73.96,73.97,73.76,73.83,59400.0,62.6427,62.6512,62.4734,62.5326,59400.0
2013-08-26 15:25:00,73.82,73.83,73.7,73.83,37300.0,62.5242,62.5326,62.4225,62.5326,37300.0
2013-08-26 15:30:00,73.82,73.91,73.8,73.87,43100.0,62.5242,62.6004,62.5072,62.5665,43100.0
2013-08-26 15:35:00,73.87,73.89,73.81,73.83,45500.0,62.5665,62.5835,62.5157,62.5326,45500.0
2013-08-26 15:40:00,73.83,73.88,73.76,73.8,47200.0,62.5326,62.575,62.4734,62.5072,47200.0
2013-08-26 15:45:00,73.8,73.85,73.72,73.74,53200.0,62.5072,62.5496,62.4395,62.4564,53200.0
2013-08-26 15:50:00,73.73,73.74,73.64,73.73,47200.0,62.4479,62.4564,62.3717,62.4479,47200.0
2013-08-26 15:55:00,73.72,73.73,73.61,73.61,145100.0,62.4395,62.4479,62.3463,62.3463,145100.0
2013-08-27 09:30:00,72.69,72.83,72.52,72.72,126500.0,61.5671,61.6857,61.4231,61.5925,126500.0
2013-08-27 09:35:00,72.7,72.77,72.54,72.66,39700.0,61.5756,61.6348,61.44,61.5417,39700.0
2013-08-27 09:40:00,72.62,72.72,72.61,72.7,42300.0,61.5078,61.5925,61.4993,61.5756,42300.0
2013-08-27 09:45:00,72.71,72.93,72.69,72.84,96900.0,61.584,61.7704,61.5671,61.6941,96900.0
2013-08-27 09:50:00,72.87,72.92,72.75,72.75,33200.0,61.7195,61.7619,61.6179,61.6179,33200.0
2013-08-27 09:55:00,72.75,72.81,72.69,72.72,32700.0,61.6179,61.6687,61.5671,61.5925,32700.0
2013-08-27 10:00:00,72.72,72.82,72.67,72.73,59900.0,61.5925,61.6772,61.5501,61.601,59900.0
2013-08-27 10:05:00,72.74,72.76,72.66,72.76,49500.0,61.6094,61.6264,61.5417,61.6264,49500.0
2013-08-27 10:10:00,72.76,72.79,72.73,72.74,30500.0,61.6264,61.6518,61.601,61.6094,30500.0
2013-08-27 10:15:00,72.74,72.76,72.66,72.71,38600.0,61.6094,61.6264,61.5417,61.584,38600.0
2013-08-27 10:20:00,72.71,72.71,72.57,72.59,48900.0,61.584,61.584,61.4654,61.4824,48900.0
2013-08-27 10:25:00,72.59,72.62,72.42,72.42,55700.0,61.4824,61.5078,61.3384,61.3384,55700.0
2013-08-27 10:30:00,72.43,72.61,72.43,72.55,46600.0,61.3469,61.4993,61.3469,61.4485,46600.0
2013-08-27 10:35:00,72.54,72.62,72.49,72.61,27000.0,61.44,61.5078,61.3977,61.4993,27000.0
2013-08-27 10:40:00,72.61,72.63,72.53,72.6,37000.0,61.4993,61.5163,61.4316,61.4909,37000.0
2013-08-27 10:45:00,72.6,72.63,72.55,72.58,45500.0,61.4909,61.5163,61.4485,61.4739,45500.0
2013-08-27 10:50:00,72.58,72.6,72.48,72.6,40700.0,61.4739,61.4909,61.3892,61.4909,40700.0
2013-08-27 10:55:00,72.6,72.76,72.59,72.74,35900.0,61.4909,61.6264,61.4824,61.6094,35900.0
2013-08-27 11:00:00,72.74,72.74,72.68,72.7,22600.0,61.6094,61.6094,61.5586,61.5756,22600.0
2013-08-27 11:05:00,72.68,72.7,72.66,72.68,21800.0,61.5586,61.5756,61.5417,61.5586,21800.0
2013-08-27 11:10:00,72.69,72.7,72.63,72.63,17800.0,61.5671,61.5756,61.5163,61.5163,17800.0
2013-08-27 11:15:00,72.63,72.73,72.6,72.7,21100.0,61.5163,61.601,61.4909,61.5756,21100.0
2013-08-27 11:20:00,72.7,72.76,72.67,72.75,22300.0,61.5756,61.6264,61.5501,61.6179,22300.0
2013-08-27 11:25:00,72.75,72.82,72.73,72.77,18700.0,61.6179,61.6772,61.601,61.6348,18700.0
2013-08-27 11:30:00,72.77,72.78,72.68,72.68,18400.0,61.6348,61.6433,61.5586,61.5586,18400.0
2013-08-27 11:35:00,72.68,72.73,72.62,72.71,27200.0,61.5586,61.601,61.5078,61.584,27200.0
2013-08-27 11:40:00,72.7,72.73,72.62,72.62,27900.0,61.5756,61.601,61.5078,61.5078,27900.0
2013-08-27 11:45:00,72.63,72.63,72.59,72.59,18300.0,61.5163,61.5163,61.4824,61.4824,18300.0
2013-08-27 11:50:00,72.59,72.66,72.58,72.64,25200.0,61.4824,61.5417,61.4739,61.5247,25200.0
2013-08-27 11:55:00,72.64,72.73,72.64,72.7,20700.0,61.5247,61.601,61.5247,61.5756,20700.0
2013-08-27 12:00:00,72.7,72.71,72.56,72.58,29600.0,61.5756,61.584,61.457,61.4739,29600.0
2013-08-27 12:05:00,72.58,72.58,72.51,72.57,24800.0,61.4739,61.4739,61.4146,61.4654,24800.0
2013-08-27 12:10:00,72.57,72.63,72.56,72.57,26500.0,61.4654,61.5163,61.457,61.4654,26500.0
2013-08-27 12:15:00,72.58,72.61,72.52,72.59,22300.0,61.4739,61.4993,61.4231,61.4824,22300.0
2013-08-27 12:20:00,72.59,72.6,72.51,72.52,47800.0,61.4824,61.4909,61.4146,61.4231,47800.0
2013-08-27 12:25:00,72.52,72.55,72.49,72.53,22400.0,61.4231,61.4485,61.3977,61.4316,22400.0
2013-08-27 12:30:00,72.53,72.54,72.48,72.5,24200.0,61.4316,61.44,61.3892,61.4062,24200.0
2013-08-27 12:35:00,72.5,72.61,72.5,72.58,21300.0,61.4062,61.4993,61.4062,61.4739,21300.0
2013-08-27 12:40:00,72.57,72.57,72.44,72.47,33700.0,61.4654,61.4654,61.3553,61.3807,33700.0
2013-08-27 12:45:00,72.47,72.48,72.4,72.44,40700.0,61.3807,61.3892,61.3215,61.3553,40700.0
2013-08-27 12:50:00,72.44,72.52,72.43,72.52,24700.0,61.3553,61.4231,61.3469,61.4231,24700.0
2013-08-27 12:55:00,72.52,72.52,72.4,72.41,38400.0,61.4231,61.4231,61.3215,61.3299,38400.0
2013-08-27 13:00:00,72.41,72.41,72.36,72.38,18200.0,61.3299,61.3299,61.2876,61.3045,18200.0
2013-08-27 13:05:00,72.38,72.41,72.34,72.41,26300.0,61.3045,61.3299,61.2706,61.3299,26300.0
2013-08-27 13:10:00,72.41,72.43,72.36,72.38,19300.0,61.3299,61.3469,61.2876,61.3045,19300.0
2013-08-27 13:15:00,72.39,72.39,72.33,72.33,17700.0,61.313,61.313,61.2622,61.2622,17700.0
2013-08-27 13:20:00,72.33,72.33,72.27,72.32,23200.0,61.2622,61.2622,61.2113,61.2537,23200.0
2013-08-27 13:25:00,72.31,72.31,72.22,72.27,24700.0,61.2452,61.2452,61.169,61.2113,24700.0
2013-08-27 13:30:00,72.27,72.38,72.27,72.36,20800.0,61.2113,61.3045,61.2113,61.2876,20800.0
2013-08-27 13:35:00,72.36,72.44,72.35,72.37,19300.0,61.2876,61.3553,61.2791,61.296,19300.0
2013-08-27 13:40:00,72.37,72.41,72.36,72.4,18800.0,61.296,61.3299,61.2876,61.3215,18800.0
2013-08-27 13:45:00,72.41,72.5,72.41,72.42,32200.0,61.3299,61.4062,61.3299,61.3384,32200.0
2013-08-27 13:50:00,72.43,72.44,72.38,72.39,18400.0,61.3469,61.3553,61.3045,61.313,18400.0
2013-08-27 13:55:00,72.39,72.39,72.33,72.33,21300.0,61.313,61.313,61.2622,61.2622,21300.0
2013-08-27 14:00:00,72.33,72.33,72.24,72.27,38800.0,61.2622,61.2622,61.1859,61.2113,38800.0
2013-08-27 14:05:00,72.26,72.27,72.19,72.19,46000.0,61.2029,61.2113,61.1436,61.1436,46000.0
2013-08-27 14:10:00,72.2,72.2,72.02,72.02,80800.0,61.1521,61.1521,60.9996,60.9996,80800.0
2013-08-27 14:15:00,72.02,72.11,72.02,72.07,49200.0,60.9996,61.0758,60.9996,61.042,49200.0
2013-08-27 14:20:00,72.07,72.07,71.9,71.96,66600.0,61.042,61.042,60.898,60.9488,66600.0
2013-08-27 14:25:00,71.95,71.96,71.84,71.87,121200.0,60.9403,60.9488,60.8471,60.8726,121200.0
2013-08-27 14:30:00,71.87,71.9,71.83,71.83,62900.0,60.8726,60.898,60.8387,60.8387,62900.0
2013-08-27 14:35:00,71.82,71.93,71.77,71.91,39800.0,60.8302,60.9234,60.7879,60.9064,39800.0
2013-08-27 14:40:00,71.9,71.94,71.87,71.91,29200.0,60.898,60.9318,60.8726,60.9064,29200.0
2013-08-27 14:45:00,71.92,72.02,71.92,71.97,48200.0,60.9149,60.9996,60.9149,60.9573,48200.0
2013-08-27 14:50:00,71.97,71.99,71.92,71.98,21300.0,60.9573,60.9742,60.9149,60.9657,21300.0
2013-08-27 14:55:00,71.98,72.04,71.92,71.96,38100.0,60.9657,61.0165,60.9149,60.9488,38100.0
2013-08-27 15:00:00,71.97,72.06,71.93,72.03,79700.0,60.9573,61.0335,60.9234,61.0081,79700.0
2013-08-27 15:05:00,72.04,72.11,72.04,72.08,96200.0,61.0165,61.0758,61.0165,61.0504,96200.0
2013-08-27 15:10:00,72.07,72.09,71.89,71.92,53200.0,61.042,61.0589,60.8895,60.9149,53200.0
2013-08-27 15:15:00,71.92,71.97,71.85,71.91,34700.0,60.9149,60.9573,60.8556,60.9064,34700.0
2013-08-27 15:20:00,71.91,72.03,71.89,71.94,67800.0,60.9064,61.0081,60.8895,60.9318,67800.0
2013-08-27 15:25:00,71.94,72.0,71.87,71.96,62300.0,60.9318,60.9827,60.8726,60.9488,62300.0
2013-08-27 15:30:00,71.96,71.97,71.88,71.9,58700.0,60.9488,60.9573,60.881,60.898,58700.0
2013-08-27 15:35:00,71.89,72.0,71.85,71.93,61000.0,60.8895,60.9827,60.8556,60.9234,61000.0
2013-08-27 15:40:00,71.94,72.06,71.9,72.02,60400.0,60.9318,61.0335,60.898,60.9996,60400.0
2013-08-27 15:45:00,72.02,72.08,71.98,72.03,74400.0,60.9996,61.0504,60.9657,61.0081,74400.0
2013-08-27 15:50:00,72.02,72.04,71.94,71.94,68400.0,60.9996,61.0165,60.9318,60.9318,68400.0
2013-08-27 15:55:00,71.95,72.0,71.85,71.89,253500.0,60.9403,60.9827,60.8556,60.8895,253500.0
2013-08-28 09:30:00,71.7,71.81,71.65,71.68,64500.0,60.7286,60.8217,60.6862,60.7116,64500.0
2013-08-28 09:35:00,71.69,71.78,71.54,71.76,47300.0,60.7201,60.7963,60.5931,60.7794,47300.0
2013-08-28 09:40:00,71.76,72.01,71.75,72.01,47300.0,60.7794,60.9911,60.7709,60.9911,47300.0
2013-08-28 09:45:00,72.01,72.03,71.83,71.9,42000.0,60.9911,61.0081,60.8387,60.898,42000.0
2013-08-28 09:50:00,71.9,71.9,71.74,71.76,26800.0,60.898,60.898,60.7624,60.7794,26800.0
2013-08-28 09:55:00,71.74,71.76,71.62,71.63,17800.0,60.7624,60.7794,60.6608,60.6693,17800.0
2013-08-28 10:00:00,71.62,71.82,71.57,71.69,21600.0,60.6608,60.8302,60.6185,60.7201,21600.0
2013-08-28 10:05:00,71.67,71.69,71.56,71.57,42700.0,60.7032,60.7201,60.61,60.6185,42700.0
2013-08-28 10:10:00,71.57,71.77,71.57,71.72,29400.0,60.6185,60.7879,60.6185,60.7455,29400.0
2013-08-28 10:15:00,71.73,71.87,71.73,71.85,26500.0,60.754,60.8726,60.754,60.8556,26500.0
2013-08-28 10:20:00,71.85,71.85,71.7,71.77,17200.0,60.8556,60.8556,60.7286,60.7879,17200.0
2013-08-28 10:25:00,71.76,71.8,71.72,71.79,49100.0,60.7794,60.8133,60.7455,60.8048,49100.0
2013-08-28 10:30:00,71.79,71.9,71.74,71.9,67300.0,60.8048,60.898,60.7624,60.898,67300.0
2013-08-28 10:35:00,71.91,71.93,71.81,71.88,48200.0,60.9064,60.9234,60.8217,60.881,48200.0
2013-08-28 10:40:00,71.89,71.92,71.87,71.88,21600.0,60.8895,60.9149,60.8726,60.881,21600.0
2013-08-28 10:45:00,71.88,71.95,71.88,71.91,30200.0,60.881,60.9403,60.881,60.9064,30200.0
2013-08-28 10:50:00,71.91,71.96,71.89,71.96,36700.0,60.9064,60.9488,60.8895,60.9488,36700.0
2013-08-28 10:55:00,71.96,71.99,71.91,71.93,49000.0,60.9488,60.9742,60.9064,60.9234,49000.0
2013-08-28 11:00:00,71.92,71.97,71.85,71.85,46700.0,60.9149,60.9573,60.8556,60.8556,46700.0
2013-08-28 11:05:00,71.86,72.0,71.86,72.0,27700.0,60.8641,60.9827,60.8641,60.9827,27700.0
2013-08-28 11:10:00,71.99,72.02,71.94,72.0,52700.0,60.9742,60.9996,60.9318,60.9827,52700.0
2013-08-28 11:15:00,72.0,72.0,71.9,71.91,56200.0,60.9827,60.9827,60.898,60.9064,56200.0
2013-08-28 11:20:00,71.91,72.03,71.91,71.98,71700.0,60.9064,61.0081,60.9064,60.9657,71700.0
2013-08-28 11:25:00,71.98,71.99,71.94,71.94,26400.0,60.9657,60.9742,60.9318,60.9318,26400.0
2013-08-28 11:30:00,71.94,71.95,71.88,71.89,36600.0,60.9318,60.9403,60.881,60.8895,36600.0
2013-08-28 11:35:00,71.88,71.98,71.88,71.94,23400.0,60.881,60.9657,60.881,60.9318,23400.0
2013-08-28 11:40:00,71.94,71.97,71.91,71.97,25400.0,60.9318,60.9573,60.9064,60.9573,25400.0
2013-08-28 11:45:00,71.97,72.0,71.92,71.94,19900.0,60.9573,60.9827,60.9149,60.9318,19900.0
2013-08-28 11:50:00,71.94,72.07,71.94,72.07,27700.0,60.9318,61.042,60.9318,61.042,27700.0
2013-08-28 11:55:00,72.08,72.15,72.08,72.12,29500.0,61.0504,61.1097,61.0504,61.0843,29500.0
2013-08-28 12:00:00,72.12,72.12,72.02,72.02,26400.0,61.0843,61.0843,60.9996,60.9996,26400.0
2013-08-28 12:05:00,72.01,72.05,71.98,72.05,22800.0,60.9911,61.025,60.9657,61.025,22800.0
2013-08-28 12:10:00,72.05,72.08,72.04,72.05,15200.0,61.025,61.0504,61.0165,61.025,15200.0
2013-08-28 12:15:00,72.06,72.13,72.06,72.11,28500.0,61.0335,61.0928,61.0335,61.0758,28500.0
2013-08-28 12:20:00,72.12,72.14,72.06,72.08,18300.0,61.0843,61.1012,61.0335,61.0504,18300.0
2013-08-28 12:25:00,72.09,72.19,72.09,72.18,21400.0,61.0589,61.1436,61.0589,61.1351,21400.0
2013-08-28 12:30:00,72.18,72.26,72.18,72.25,27400.0,61.1351,61.2029,61.1351,61.1944,27400.0
2013-08-28 12:35:00,72.25,72.29,72.24,72.27,28900.0,61.1944,61.2283,61.1859,61.2113,28900.0
2013-08-28 12:40:00,72.29,72.31,72.24,72.3,27200.0,61.2283,61.2452,61.1859,61.2368,27200.0
2013-08-28 12:45:00,72.31,72.33,72.27,72.28,21300.0,61.2452,61.2622,61.2113,61.2198,21300.0
2013-08-28 12:50:00,72.29,72.34,72.29,72.33,14100.0,61.2283,61.2706,61.2283,61.2622,14100.0
2013-08-28 12:55:00,72.34,72.34,72.24,72.24,19400.0,61.2706,61.2706,61.1859,61.1859,19400.0
2013-08-28 13:00:00,72.24,72.31,72.24,72.3,21700.0,61.1859,61.2452,61.1859,61.2368,21700.0
2013-08-28 13:05:00,72.3,72.32,72.28,72.31,20400.0,61.2368,61.2537,61.2198,61.2452,20400.0
2013-08-28 13:10:00,72.31,72.31,72.28,72.3,15400.0,61.2452,61.2452,61.2198,61.2368,15400.0
2013-08-28 13:15:00,72.3,72.3,72.24,72.27,16700.0,61.2368,61.2368,61.1859,61.2113,16700.0
2013-08-28 13:20:00,72.27,72.28,72.25,72.28,16900.0,61.2113,61.2198,61.1944,61.2198,16900.0
2013-08-28 13:25:00,72.28,72.28,72.25,72.28,22000.0,61.2198,61.2198,61.1944,61.2198,22000.0
2013-08-28 13:30:00,72.28,72.3,72.22,72.22,15200.0,61.2198,61.2368,61.169,61.169,15200.0
2013-08-28 13:35:00,72.22,72.29,72.21,72.28,13400.0,61.169,61.2283,61.1605,61.2198,13400.0
2013-08-28 13:40:00,72.28,72.31,72.28,72.3,17200.0,61.2198,61.2452,61.2198,61.2368,17200.0
2013-08-28 13:45:00,72.3,72.31,72.24,72.25,16800.0,61.2368,61.2452,61.1859,61.1944,16800.0
2013-08-28 13:50:00,72.25,72.26,72.21,72.22,20200.0,61.1944,61.2029,61.1605,61.169,20200.0
2013-08-28 13:55:00,72.21,72.28,72.21,72.28,26200.0,61.1605,61.2198,61.1605,61.2198,26200.0
2013-08-28 14:00:00,72.29,72.3,72.25,72.25,15000.0,61.2283,61.2368,61.1944,61.1944,15000.0
2013-08-28 14:05:00,72.25,72.25,72.17,72.17,17500.0,61.1944,61.1944,61.1267,61.1267,17500.0
2013-08-28 14:10:00,72.17,72.19,72.07,72.13,29800.0,61.1267,61.1436,61.042,61.0928,29800.0
2013-08-28 14:15:00,72.14,72.14,72.06,72.08,27100.0,61.1012,61.1012,61.0335,61.0504,27100.0
2013-08-28 14:20:00,72.08,72.12,72.07,72.12,19800.0,61.0504,61.0843,61.042,61.0843,19800.0
2013-08-28 14:25:00,72.11,72.14,72.11,72.13,22700.0,61.0758,61.1012,61.0758,61.0928,22700.0
2013-08-28 14:30:00,72.12,72.13,72.06,72.06,33300.0,61.0843,61.0928,61.0335,61.0335,33300.0
2013-08-28 14:35:00,72.07,72.08,72.02,72.04,38800.0,61.042,61.0504,60.9996,61.0165,38800.0
2013-08-28 14:40:00,72.05,72.07,72.03,72.03,23900.0,61.025,61.042,61.0081,61.0081,23900.0
2013-08-28 14:45:00,72.03,72.06,72.01,72.04,41900.0,61.0081,61.0335,60.9911,61.0165,41900.0
2013-08-28 14:50:00,72.05,72.06,72.01,72.05,33100.0,61.025,61.0335,60.9911,61.025,33100.0
2013-08-28 14:55:00,72.05,72.1,72.04,72.05,31300.0,61.025,61.0674,61.0165,61.025,31300.0
2013-08-28 15:00:00,72.06,72.11,72.04,72.11,35100.0,61.0335,61.0758,61.0165,61.0758,35100.0
2013-08-28 15:05:00,72.11,72.21,72.08,72.21,33800.0,61.0758,61.1605,61.0504,61.1605,33800.0
2013-08-28 15:10:00,72.21,72.32,72.19,72.31,39200.0,61.1605,61.2537,61.1436,61.2452,39200.0
2013-08-28 15:15:00,72.31,72.34,72.23,72.23,19700.0,61.2452,61.2706,61.1775,61.1775,19700.0
2013-08-28 15:20:00,72.23,72.33,72.23,72.3,21000.0,61.1775,61.2622,61.1775,61.2368,21000.0
2013-08-28 15:25:00,72.3,72.31,72.26,72.28,33800.0,61.2368,61.2452,61.2029,61.2198,33800.0
2013-08-28 15:30:00,72.28,72.33,72.28,72.29,27400.0,61.2198,61.2622,61.2198,61.2283,27400.0
2013-08-28 15:35:00,72.3,72.32,72.24,72.25,32700.0,61.2368,61.2537,61.1859,61.1944,32700.0
2013-08-28 15:40:00,72.25,72.26,72.14,72.18,43400.0,61.1944,61.2029,61.1012,61.1351,43400.0
2013-08-28 15:45:00,72.17,72.22,72.06,72.1,79200.0,61.1267,61.169,61.0335,61.0674,79200.0
2013-08-28 15:50:00,72.1,72.12,72.05,72.08,36600.0,61.0674,61.0843,61.025,61.0504,36600.0
2013-08-28 15:55:00,72.08,72.08,71.99,72.01,226000.0,61.0504,61.0504,60.9742,60.9911,226000.0
2013-08-29 09:30:00,71.89,72.01,71.58,72.0,71100.0,60.8895,60.9911,60.6269,60.9827,71100.0
2013-08-29 09:35:00,72.05,72.11,71.94,72.0,26400.0,61.025,61.0758,60.9318,60.9827,26400.0
2013-08-29 09:40:00,72.01,72.16,72.01,72.14,37400.0,60.9911,61.1182,60.9911,61.1012,37400.0
2013-08-29 09:45:00,72.17,72.23,72.09,72.23,57600.0,61.1267,61.1775,61.0589,61.1775,57600.0
2013-08-29 09:50:00,72.23,72.32,72.19,72.32,45600.0,61.1775,61.2537,61.1436,61.2537,45600.0
2013-08-29 09:55:00,72.33,72.34,72.19,72.33,23500.0,61.2622,61.2706,61.1436,61.2622,23500.0
2013-08-29 10:00:00,72.33,72.48,72.31,72.41,32500.0,61.2622,61.3892,61.2452,61.3299,32500.0
2013-08-29 10:05:00,72.43,72.49,72.38,72.45,71700.0,61.3469,61.3977,61.3045,61.3638,71700.0
2013-08-29 10:10:00,72.44,72.45,72.36,72.43,34500.0,61.3553,61.3638,61.2876,61.3469,34500.0
2013-08-29 10:15:00,72.44,72.46,72.38,72.41,25100.0,61.3553,61.3723,61.3045,61.3299,25100.0
2013-08-29 10:20:00,72.42,72.46,72.39,72.42,29100.0,61.3384,61.3723,61.313,61.3384,29100.0
2013-08-29 10:25:00,72.42,72.47,72.33,72.37,33100.0,61.3384,61.3807,61.2622,61.296,33100.0
2013-08-29 10:30:00,72.37,72.41,72.33,72.38,29800.0,61.296,61.3299,61.2622,61.3045,29800.0
2013-08-29 10:35:00,72.37,72.47,72.35,72.45,65400.0,61.296,61.3807,61.2791,61.3638,65400.0
2013-08-29 10:40:00,72.45,72.47,72.4,72.47,55100.0,61.3638,61.3807,61.3215,61.3807,55100.0
2013-08-29 10:45:00,72.47,72.5,72.44,72.46,47700.0,61.3807,61.4062,61.3553,61.3723,47700.0
2013-08-29 10:50:00,72.45,72.54,72.44,72.54,38600.0,61.3638,61.44,61.3553,61.44,38600.0
2013-08-29 10:55:00,72.54,72.57,72.47,72.52,25700.0,61.44,61.4654,61.3807,61.4231,25700.0
2013-08-29 11:00:00,72.52,72.58,72.52,72.58,20000.0,61.4231,61.4739,61.4231,61.4739,20000.0
2013-08-29 11:05:00,72.57,72.61,72.53,72.55,31700.0,61.4654,61.4993,61.4316,61.4485,31700.0
2013-08-29 11:10:00,72.56,72.61,72.56,72.59,37800.0,61.457,61.4993,61.457,61.4824,37800.0
2013-08-29 11:15:00,72.59,72.6,72.54,72.58,20400.0,61.4824,61.4909,61.44,61.4739,20400.0
2013-08-29 11:20:00,72.59,72.62,72.54,72.54,40800.0,61.4824,61.5078,61.44,61.44,40800.0
2013-08-29 11:25:00,72.54,72.62,72.53,72.56,41600.0,61.44,61.5078,61.4316,61.457,41600.0
2013-08-29 11:30:00,72.56,72.6,72.56,72.58,18100.0,61.457,61.4909,61.457,61.4739,18100.0
2013-08-29 11:35:00,72.57,72.57,72.49,72.51,19500.0,61.4654,61.4654,61.3977,61.4146,19500.0
2013-08-29 11:40:00,72.5,72.55,72.49,72.55,14600.0,61.4062,61.4485,61.3977,61.4485,14600.0
2013-08-29 11:45:00,72.55,72.57,72.51,72.52,23300.0,61.4485,61.4654,61.4146,61.4231,23300.0
2013-08-29 11:50:00,72.51,72.58,72.51,72.54,18100.0,61.4146,61.4739,61.4146,61.44,18100.0
2013-08-29 11:55:00,72.54,72.59,72.54,72.56,13800.0,61.44,61.4824,61.44,61.457,13800.0
2013-08-29 12:00:00,72.57,72.58,72.5,72.5,5700.0,61.4654,61.4739,61.4062,61.4062,5700.0
2013-08-29 12:05:00,72.51,72.54,72.49,72.49,18600.0,61.4146,61.44,61.3977,61.3977,18600.0
2013-08-29 12:10:00,72.49,72.49,72.4,72.44,14300.0,61.3977,61.3977,61.3215,61.3553,14300.0
2013-08-29 12:15:00,72.43,72.43,72.36,72.39,12800.0,61.3469,61.3469,61.2876,61.313,12800.0
2013-08-29 12:20:00,72.4,72.4,72.35,72.37,12300.0,61.3215,61.3215,61.2791,61.296,12300.0
2013-08-29 12:25:00,72.36,72.44,72.36,72.43,10100.0,61.2876,61.3553,61.2876,61.3469,10100.0
2013-08-29 12:30:00,72.44,72.46,72.36,72.37,14800.0,61.3553,61.3723,61.2876,61.296,14800.0
2013-08-29 12:35:00,72.37,72.44,72.35,72.44,34100.0,61.296,61.3553,61.2791,61.3553,34100.0
2013-08-29 12:40:00,72.45,72.49,72.43,72.45,13700.0,61.3638,61.3977,61.3469,61.3638,13700.0
2013-08-29 12:45:00,72.43,72.43,72.38,72.38,18300.0,61.3469,61.3469,61.3045,61.3045,18300.0
2013-08-29 12:50:00,72.38,72.39,72.32,72.38,12500.0,61.3045,61.313,61.2537,61.3045,12500.0
2013-08-29 12:55:00,72.38,72.41,72.37,72.4,16200.0,61.3045,61.3299,61.296,61.3215,16200.0
2013-08-29 13:00:00,72.41,72.46,72.39,72.46,13600.0,61.3299,61.3723,61.313,61.3723,13600.0
2013-08-29 13:05:00,72.47,72.51,72.44,72.46,22600.0,61.3807,61.4146,61.3553,61.3723,22600.0
2013-08-29 13:10:00,72.46,72.48,72.45,72.46,48700.0,61.3723,61.3892,61.3638,61.3723,48700.0
2013-08-29 13:15:00,72.47,72.58,72.47,72.58,31000.0,61.3807,61.4739,61.3807,61.4739,31000.0
2013-08-29 13:20:00,72.58,72.58,72.46,72.48,29000.0,61.4739,61.4739,61.3723,61.3892,29000.0
2013-08-29 13:25:00,72.46,72.51,72.44,72.45,32200.0,61.3723,61.4146,61.3553,61.3638,32200.0
2013-08-29 13:30:00,72.45,72.47,72.34,72.36,30300.0,61.3638,61.3807,61.2706,61.2876,30300.0
2013-08-29 13:35:00,72.35,72.44,72.34,72.43,16500.0,61.2791,61.3553,61.2706,61.3469,16500.0
2013-08-29 13:40:00,72.42,72.44,72.39,72.39,23200.0,61.3384,61.3553,61.313,61.313,23200.0
2013-08-29 13:45:00,72.39,72.44,72.39,72.39,10900.0,61.313,61.3553,61.313,61.313,10900.0
2013-08-29 13:50:00,72.39,72.39,72.32,72.32,17400.0,61.313,61.313,61.2537,61.2537,17400.0
2013-08-29 13:55:00,72.33,72.38,72.33,72.37,34300.0,61.2622,61.3045,61.2622,61.296,34300.0
2013-08-29 14:00:00,72.37,72.46,72.35,72.46,31800.0,61.296,61.3723,61.2791,61.3723,31800.0
2013-08-29 14:05:00,72.46,72.49,72.41,72.47,27400.0,61.3723,61.3977,61.3299,61.3807,27400.0
2013-08-29 14:10:00,72.47,72.47,72.42,72.44,17300.0,61.3807,61.3807,61.3384,61.3553,17300.0
2013-08-29 14:15:00,72.44,72.44,72.36,72.39,19300.0,61.3553,61.3553,61.2876,61.313,19300.0
2013-08-29 14:20:00,72.38,72.5,72.38,72.48,30300.0,61.3045,61.4062,61.3045,61.3892,30300.0
2013-08-29 14:25:00,72.48,72.5,72.42,72.46,26000.0,61.3892,61.4062,61.3384,61.3723,26000.0
2013-08-29 14:30:00,72.46,72.56,72.44,72.54,22700.0,61.3723,61.457,61.3553,61.44,22700.0
2013-08-29 14:35:00,72.55,72.56,72.51,72.52,48200.0,61.4485,61.457,61.4146,61.4231,48200.0
2013-08-29 14:40:00,72.51,72.61,72.51,72.6,47800.0,61.4146,61.4993,61.4146,61.4909,47800.0
2013-08-29 14:45:00,72.6,72.61,72.57,72.58,38600.0,61.4909,61.4993,61.4654,61.4739,38600.0
2013-08-29 14:50:00,72.57,72.58,72.51,72.52,17400.0,61.4654,61.4739,61.4146,61.4231,17400.0
2013-08-29 14:55:00,72.52,72.53,72.51,72.51,15500.0,61.4231,61.4316,61.4146,61.4146,15500.0
2013-08-29 15:00:00,72.51,72.51,72.42,72.42,24300.0,61.4146,61.4146,61.3384,61.3384,24300.0
2013-08-29 15:05:00,72.43,72.43,72.36,72.42,20900.0,61.3469,61.3469,61.2876,61.3384,20900.0
2013-08-29 15:10:00,72.42,72.43,72.34,72.37,28200.0,61.3384,61.3469,61.2706,61.296,28200.0
2013-08-29 15:15:00,72.38,72.45,72.38,72.4,23600.0,61.3045,61.3638,61.3045,61.3215,23600.0
2013-08-29 15:20:00,72.4,72.41,72.32,72.32,23500.0,61.3215,61.3299,61.2537,61.2537,23500.0
2013-08-29 15:25:00,72.32,72.35,72.19,72.23,40600.0,61.2537,61.2791,61.1436,61.1775,40600.0
2013-08-29 15:30:00,72.22,72.22,72.06,72.08,99500.0,61.169,61.169,61.0335,61.0504,99500.0
2013-08-29 15:35:00,72.09,72.19,72.07,72.16,53300.0,61.0589,61.1436,61.042,61.1182,53300.0
2013-08-29 15:40:00,72.16,72.26,72.13,72.24,75200.0,61.1182,61.2029,61.0928,61.1859,75200.0
2013-08-29 15:45:00,72.24,72.28,72.18,72.2,110900.0,61.1859,61.2198,61.1351,61.1521,110900.0
2013-08-29 15:50:00,72.2,72.24,72.19,72.2,66200.0,61.1521,61.1859,61.1436,61.1521,66200.0
2013-08-29 15:55:00,72.2,72.25,72.16,72.21,116300.0,61.1521,61.1944,61.1182,61.1605,116300.0
2013-08-30 09:30:00,72.15,72.24,71.96,71.97,79500.0,61.1097,61.1859,60.9488,60.9573,79500.0
2013-08-30 09:35:00,72.01,72.04,71.85,71.96,38600.0,60.9911,61.0165,60.8556,60.9488,38600.0
2013-08-30 09:40:00,71.95,71.97,71.8,71.82,47000.0,60.9403,60.9573,60.8133,60.8302,47000.0
2013-08-30 09:45:00,71.8,72.02,71.79,71.81,81900.0,60.8133,60.9996,60.8048,60.8217,81900.0
2013-08-30 09:50:00,71.82,71.95,71.81,71.92,53400.0,60.8302,60.9403,60.8217,60.9149,53400.0
2013-08-30 09:55:00,71.9,71.95,71.81,71.89,32100.0,60.898,60.9403,60.8217,60.8895,32100.0
2013-08-30 10:00:00,71.88,71.88,71.67,71.67,45700.0,60.881,60.881,60.7032,60.7032,45700.0
2013-08-30 10:05:00,71.68,71.71,71.63,71.69,33400.0,60.7116,60.737,60.6693,60.7201,33400.0
2013-08-30 10:10:00,71.69,71.7,71.6,71.66,84100.0,60.7201,60.7286,60.6439,60.6947,84100.0
2013-08-30 10:15:00,71.66,71.71,71.66,71.7,53400.0,60.6947,60.737,60.6947,60.7286,53400.0
2013-08-30 10:20:00,71.69,71.71,71.66,71.66,37200.0,60.7201,60.737,60.6947,60.6947,37200.0
2013-08-30 10:25:00,71.65,71.65,71.59,71.6,63200.0,60.6862,60.6862,60.6354,60.6439,63200.0
2013-08-30 10:30:00,71.6,71.71,71.6,71.69,40000.0,60.6439,60.737,60.6439,60.7201,40000.0
2013-08-30 10:35:00,71.69,71.69,71.6,71.63,33200.0,60.7201,60.7201,60.6439,60.6693,33200.0
2013-08-30 10:40:00,71.63,71.63,71.5,71.55,60100.0,60.6693,60.6693,60.5592,60.6015,60100.0
2013-08-30 10:45:00,71.55,71.67,71.47,71.67,49800.0,60.6015,60.7032,60.5338,60.7032,49800.0
2013-08-30 10:50:00,71.67,71.68,71.61,71.64,33800.0,60.7032,60.7116,60.6523,60.6778,33800.0
2013-08-30 10:55:00,71.65,71.72,71.65,71.67,46900.0,60.6862,60.7455,60.6862,60.7032,46900.0
2013-08-30 11:00:00,71.66,71.77,71.63,71.76,136200.0,60.6947,60.7879,60.6693,60.7794,136200.0
2013-08-30 11:05:00,71.75,71.85,71.75,71.84,70000.0,60.7709,60.8556,60.7709,60.8471,70000.0
2013-08-30 11:10:00,71.84,71.94,71.84,71.92,20800.0,60.8471,60.9318,60.8471,60.9149,20800.0
2013-08-30 11:15:00,71.91,71.91,71.88,71.88,12700.0,60.9064,60.9064,60.881,60.881,12700.0
2013-08-30 11:20:00,71.87,71.91,71.85,71.9,18800.0,60.8726,60.9064,60.8556,60.898,18800.0
2013-08-30 11:25:00,71.91,71.92,71.78,71.78,26000.0,60.9064,60.9149,60.7963,60.7963,26000.0
2013-08-30 11:30:00,71.77,71.78,71.71,71.71,25200.0,60.7879,60.7963,60.737,60.737,25200.0
2013-08-30 11:35:00,71.71,71.75,71.66,71.67,27300.0,60.737,60.7709,60.6947,60.7032,27300.0
2013-08-30 11:40:00,71.68,71.68,71.61,71.66,20100.0,60.7116,60.7116,60.6523,60.6947,20100.0
2013-08-30 11:45:00,71.67,71.72,71.67,71.68,21500.0,60.7032,60.7455,60.7032,60.7116,21500.0
2013-08-30 11:50:00,71.69,71.71,71.66,71.7,32300.0,60.7201,60.737,60.6947,60.7286,32300.0
2013-08-30 11:55:00,71.71,71.73,71.67,71.7,36500.0,60.737,60.754,60.7032,60.7286,36500.0
2013-08-30 12:00:00,71.7,71.71,71.68,71.69,31900.0,60.7286,60.737,60.7116,60.7201,31900.0
2013-08-30 12:05:00,71.69,71.74,71.69,71.72,15900.0,60.7201,60.7624,60.7201,60.7455,15900.0
2013-08-30 12:10:00,71.71,71.8,71.7,71.79,54800.0,60.737,60.8133,60.7286,60.8048,54800.0
2013-08-30 12:15:00,71.79,71.87,71.79,71.87,19500.0,60.8048,60.8726,60.8048,60.8726,19500.0
2013-08-30 12:20:00,71.87,71.87,71.79,71.82,19100.0,60.8726,60.8726,60.8048,60.8302,19100.0
2013-08-30 12:25:00,71.82,71.86,71.8,71.84,14000.0,60.8302,60.8641,60.8133,60.8471,14000.0
2013-08-30 12:30:00,71.84,71.84,71.78,71.8,20200.0,60.8471,60.8471,60.7963,60.8133,20200.0
2013-08-30 12:35:00,71.8,71.82,71.77,71.79,24600.0,60.8133,60.8302,60.7879,60.8048,24600.0
2013-08-30 12:40:00,71.79,71.8,71.75,71.78,26400.0,60.8048,60.8133,60.7709,60.7963,26400.0
2013-08-30 12:45:00,71.78,71.81,71.76,71.81,44300.0,60.7963,60.8217,60.7794,60.8217,44300.0
2013-08-30 12:50:00,71.81,71.82,71.79,71.8,19800.0,60.8217,60.8302,60.8048,60.8133,19800.0
2013-08-30 12:55:00,71.81,71.87,71.77,71.86,41400.0,60.8217,60.8726,60.7879,60.8641,41400.0
2013-08-30 13:00:00,71.86,71.89,71.69,71.69,44200.0,60.8641,60.8895,60.7201,60.7201,44200.0
2013-08-30 13:05:00,71.7,71.72,71.59,71.59,23100.0,60.7286,60.7455,60.6354,60.6354,23100.0
2013-08-30 13:10:00,71.6,71.88,71.6,71.84,44700.0,60.6439,60.881,60.6439,60.8471,44700.0
2013-08-30 13:15:00,71.84,72.05,71.81,72.0,41400.0,60.8471,61.025,60.8217,60.9827,41400.0
2013-08-30 13:20:00,71.99,72.02,71.83,71.9,28200.0,60.9742,60.9996,60.8387,60.898,28200.0
2013-08-30 13:25:00,71.9,71.97,71.88,71.96,17200.0,60.898,60.9573,60.881,60.9488,17200.0
2013-08-30 13:30:00,71.95,71.95,71.86,71.86,21500.0,60.9403,60.9403,60.8641,60.8641,21500.0
2013-08-30 13:35:00,71.86,71.99,71.85,71.92,16700.0,60.8641,60.9742,60.8556,60.9149,16700.0
2013-08-30 13:40:00,71.93,71.95,71.87,71.95,17600.0,60.9234,60.9403,60.8726,60.9403,17600.0
2013-08-30 13:45:00,71.94,72.04,71.94,71.98,23500.0,60.9318,61.0165,60.9318,60.9657,23500.0
2013-08-30 13:50:00,71.98,72.0,71.91,71.94,20000.0,60.9657,60.9827,60.9064,60.9318,20000.0
2013-08-30 13:55:00,71.94,71.95,71.8,71.81,23200.0,60.9318,60.9403,60.8133,60.8217,23200.0
2013-08-30 14:00:00,71.81,71.82,71.74,71.82,22500.0,60.8217,60.8302,60.7624,60.8302,22500.0
2013-08-30 14:05:00,71.83,71.87,71.8,71.82,23100.0,60.8387,60.8726,60.8133,60.8302,23100.0
2013-08-30 14:10:00,71.82,71.85,71.77,71.78,20500.0,60.8302,60.8556,60.7879,60.7963,20500.0
2013-08-30 14:15:00,71.77,71.83,71.77,71.83,16600.0,60.7879,60.8387,60.7879,60.8387,16600.0
2013-08-30 14:20:00,71.83,71.9,71.83,71.86,22400.0,60.8387,60.898,60.8387,60.8641,22400.0
2013-08-30 14:25:00,71.85,71.85,71.77,71.77,38400.0,60.8556,60.8556,60.7879,60.7879,38400.0
2013-08-30 14:30:00,71.76,71.96,71.76,71.95,30900.0,60.7794,60.9488,60.7794,60.9403,30900.0
2013-08-30 14:35:00,71.96,72.01,71.96,72.0,31400.0,60.9488,60.9911,60.9488,60.9827,31400.0
2013-08-30 14:40:00,72.0,72.0,71.96,71.98,22800.0,60.9827,60.9827,60.9488,60.9657,22800.0
2013-08-30 14:45:00,71.99,72.01,71.93,71.96,20600.0,60.9742,60.9911,60.9234,60.9488,20600.0
2013-08-30 14:50:00,71.97,72.02,71.97,72.02,19300.0,60.9573,60.9996,60.9573,60.9996,19300.0
2013-08-30 14:55:00,72.02,72.06,72.0,72.01,26600.0,60.9996,61.0335,60.9827,60.9911,26600.0
2013-08-30 15:00:00,72.02,72.02,71.93,72.01,28400.0,60.9996,60.9996,60.9234,60.9911,28400.0
2013-08-30 15:05:00,72.01,72.03,71.91,71.94,23200.0,60.9911,61.0081,60.9064,60.9318,23200.0
2013-08-30 15:10:00,71.94,72.02,71.91,72.02,27900.0,60.9318,60.9996,60.9064,60.9996,27900.0
2013-08-30 15:15:00,72.02,72.05,71.98,71.98,21100.0,60.9996,61.025,60.9657,60.9657,21100.0
2013-08-30 15:20:00,71.99,72.02,71.95,71.99,27900.0,60.9742,60.9996,60.9403,60.9742,27900.0
2013-08-30 15:25:00,71.99,72.04,71.95,71.97,52800.0,60.9742,61.0165,60.9403,60.9573,52800.0
2013-08-30 15:30:00,71.97,71.97,71.89,71.93,42000.0,60.9573,60.9573,60.8895,60.9234,42000.0
2013-08-30 15:35:00,71.92,71.92,71.87,71.88,38100.0,60.9149,60.9149,60.8726,60.881,38100.0
2013-08-30 15:40:00,71.88,71.89,71.76,71.76,89300.0,60.881,60.8895,60.7794,60.7794,89300.0
2013-08-30 15:45:00,71.76,71.83,71.73,71.79,132700.0,60.7794,60.8387,60.754,60.8048,132700.0
2013-08-30 15:50:00,71.79,71.79,71.63,71.63,63200.0,60.8048,60.8048,60.6693,60.6693,63200.0
2013-08-30 15:55:00,71.63,71.96,71.63,71.86,255500.0,60.6693,60.9488,60.6693,60.8641,255500.0
2013-09-03 09:30:00,72.72,73.41,72.57,73.15,149600.0,61.5925,62.1769,61.4654,61.9567,149600.0
2013-09-03 09:35:00,73.15,73.37,73.11,73.28,66300.0,61.9567,62.143,61.9228,62.0668,66300.0
2013-09-03 09:40:00,73.27,73.31,73.16,73.16,69500.0,62.0583,62.0922,61.9652,61.9652,69500.0
2013-09-03 09:45:00,73.2,73.26,73.06,73.1,86800.0,61.999,62.0499,61.8805,61.9143,86800.0
2013-09-03 09:50:00,73.12,73.31,73.12,73.16,61500.0,61.9313,62.0922,61.9313,61.9652,61500.0
2013-09-03 09:55:00,73.18,73.36,73.18,73.36,53200.0,61.9821,62.1346,61.9821,62.1346,53200.0
2013-09-03 10:00:00,73.36,73.37,73.0,73.17,88000.0,62.1346,62.143,61.8296,61.9736,88000.0
2013-09-03 10:05:00,73.18,73.28,73.06,73.07,68400.0,61.9821,62.0668,61.8805,61.8889,68400.0
2013-09-03 10:10:00,73.08,73.29,73.07,73.25,48400.0,61.8974,62.0753,61.8889,62.0414,48400.0
2013-09-03 10:15:00,73.24,73.24,73.17,73.23,40600.0,62.0329,62.0329,61.9736,62.0245,40600.0
2013-09-03 10:20:00,73.23,73.28,73.17,73.26,42500.0,62.0245,62.0668,61.9736,62.0499,42500.0
2013-09-03 10:25:00,73.26,73.28,73.1,73.13,51800.0,62.0499,62.0668,61.9143,61.9398,51800.0
2013-09-03 10:30:00,73.14,73.17,73.04,73.16,49300.0,61.9482,61.9736,61.8635,61.9652,49300.0
2013-09-03 10:35:00,73.16,73.28,73.16,73.28,30200.0,61.9652,62.0668,61.9652,62.0668,30200.0
2013-09-03 10:40:00,73.27,73.28,73.19,73.22,29800.0,62.0583,62.0668,61.9906,62.016,29800.0
2013-09-03 10:45:00,73.22,73.29,73.2,73.23,47900.0,62.016,62.0753,61.999,62.0245,47900.0
2013-09-03 10:50:00,73.22,73.23,73.11,73.14,33800.0,62.016,62.0245,61.9228,61.9482,33800.0
2013-09-03 10:55:00,73.13,73.19,73.09,73.12,33600.0,61.9398,61.9906,61.9059,61.9313,33600.0
2013-09-03 11:00:00,73.09,73.17,73.09,73.15,22300.0,61.9059,61.9736,61.9059,61.9567,22300.0
2013-09-03 11:05:00,73.15,73.15,73.07,73.07,19900.0,61.9567,61.9567,61.8889,61.8889,19900.0
2013-09-03 11:10:00,73.08,73.11,73.03,73.1,33100.0,61.8974,61.9228,61.8551,61.9143,33100.0
2013-09-03 11:15:00,73.11,73.11,72.88,72.88,43400.0,61.9228,61.9228,61.728,61.728,43400.0
2013-09-03 11:20:00,72.87,72.88,72.7,72.74,54200.0,61.7195,61.728,61.5756,61.6094,54200.0
2013-09-03 11:25:00,72.74,72.75,72.53,72.57,57900.0,61.6094,61.6179,61.4316,61.4654,57900.0
2013-09-03 11:30:00,72.57,72.6,72.52,72.56,45400.0,61.4654,61.4909,61.4231,61.457,45400.0
2013-09-03 11:35:00,72.57,72.58,72.42,72.49,48500.0,61.4654,61.4739,61.3384,61.3977,48500.0
2013-09-03 11:40:00,72.49,72.58,72.48,72.55,43900.0,61.3977,61.4739,61.3892,61.4485,43900.0
2013-09-03 11:45:00,72.54,72.56,72.41,72.56,50100.0,61.44,61.457,61.3299,61.457,50100.0
2013-09-03 11:50:00,72.56,72.61,72.52,72.53,30400.0,61.457,61.4993,61.4231,61.4316,30400.0
2013-09-03 11:55:00,72.54,72.54,72.48,72.53,31000.0,61.44,61.44,61.3892,61.4316,31000.0
2013-09-03 12:00:00,72.53,72.59,72.5,72.53,25000.0,61.4316,61.4824,61.4062,61.4316,25000.0
2013-09-03 12:05:00,72.53,72.65,72.51,72.59,31300.0,61.4316,61.5332,61.4146,61.4824,31300.0
2013-09-03 12:10:00,72.59,72.62,72.56,72.57,23400.0,61.4824,61.5078,61.457,61.4654,23400.0
2013-09-03 12:15:00,72.57,72.6,72.48,72.48,22700.0,61.4654,61.4909,61.3892,61.3892,22700.0
2013-09-03 12:20:00,72.48,72.59,72.47,72.56,23900.0,61.3892,61.4824,61.3807,61.457,23900.0
2013-09-03 12:25:00,72.56,72.56,72.47,72.51,26000.0,61.457,61.457,61.3807,61.4146,26000.0
2013-09-03 12:30:00,72.52,72.54,72.45,72.45,22800.0,61.4231,61.44,61.3638,61.3638,22800.0
2013-09-03 12:35:00,72.46,72.5,72.43,72.48,18200.0,61.3723,61.4062,61.3469,61.3892,18200.0
2013-09-03 12:40:00,72.49,72.51,72.45,72.47,23900.0,61.3977,61.4146,61.3638,61.3807,23900.0
2013-09-03 12:45:00,72.48,72.48,72.32,72.39,41400.0,61.3892,61.3892,61.2537,61.313,41400.0
2013-09-03 12:50:00,72.38,72.43,72.34,72.39,24500.0,61.3045,61.3469,61.2706,61.313,24500.0
2013-09-03 12:55:00,72.4,72.41,72.3,72.33,22100.0,61.3215,61.3299,61.2368,61.2622,22100.0
2013-09-03 13:00:00,72.34,72.34,72.2,72.21,36700.0,61.2706,61.2706,61.1521,61.1605,36700.0
2013-09-03 13:05:00,72.22,72.29,72.21,72.29,21700.0,61.169,61.2283,61.1605,61.2283,21700.0
2013-09-03 13:10:00,72.29,72.38,72.28,72.34,30100.0,61.2283,61.3045,61.2198,61.2706,30100.0
2013-09-03 13:15:00,72.34,72.34,72.22,72.22,33300.0,61.2706,61.2706,61.169,61.169,33300.0
2013-09-03 13:20:00,72.21,72.33,72.19,72.29,27300.0,61.1605,61.2622,61.1436,61.2283,27300.0
2013-09-03 13:25:00,72.29,72.33,72.27,72.31,19000.0,61.2283,61.2622,61.2113,61.2452,19000.0
2013-09-03 13:30:00,72.31,72.35,72.28,72.34,25300.0,61.2452,61.2791,61.2198,61.2706,25300.0
2013-09-03 13:35:00,72.33,72.39,72.3,72.33,25300.0,61.2622,61.313,61.2368,61.2622,25300.0
2013-09-03 13:40:00,72.33,72.36,72.31,72.33,20300.0,61.2622,61.2876,61.2452,61.2622,20300.0
2013-09-03 13:45:00,72.32,72.32,72.18,72.21,36100.0,61.2537,61.2537,61.1351,61.1605,36100.0
2013-09-03 13:50:00,72.21,72.3,72.21,72.25,27300.0,61.1605,61.2368,61.1605,61.1944,27300.0
2013-09-03 13:55:00,72.25,72.27,72.15,72.18,24800.0,61.1944,61.2113,61.1097,61.1351,24800.0
2013-09-03 14:00:00,72.18,72.26,72.17,72.25,28800.0,61.1351,61.2029,61.1267,61.1944,28800.0
2013-09-03 14:05:00,72.25,72.27,72.22,72.24,20800.0,61.1944,61.2113,61.169,61.1859,20800.0
2013-09-03 14:10:00,72.23,72.36,72.23,72.33,30700.0,61.1775,61.2876,61.1775,61.2622,30700.0
2013-09-03 14:15:00,72.35,72.37,72.3,72.33,29500.0,61.2791,61.296,61.2368,61.2622,29500.0
2013-09-03 14:20:00,72.33,72.33,72.17,72.23,37800.0,61.2622,61.2622,61.1267,61.1775,37800.0
2013-09-03 14:25:00,72.22,72.27,72.14,72.26,41400.0,61.169,61.2113,61.1012,61.2029,41400.0
2013-09-03 14:30:00,72.26,72.34,72.22,72.29,41300.0,61.2029,61.2706,61.169,61.2283,41300.0
2013-09-03 14:35:00,72.29,72.33,72.21,72.32,33600.0,61.2283,61.2622,61.1605,61.2537,33600.0
2013-09-03 14:40:00,72.31,72.31,72.19,72.21,31500.0,61.2452,61.2452,61.1436,61.1605,31500.0
2013-09-03 14:45:00,72.21,72.27,72.17,72.22,34200.0,61.1605,61.2113,61.1267,61.169,34200.0
2013-09-03 14:50:00,72.23,72.31,72.14,72.28,40400.0,61.1775,61.2452,61.1012,61.2198,40400.0
2013-09-03 14:55:00,72.27,72.32,72.26,72.32,30600.0,61.2113,61.2537,61.2029,61.2537,30600.0
2013-09-03 15:00:00,72.33,72.47,72.31,72.44,55500.0,61.2622,61.3807,61.2452,61.3553,55500.0
2013-09-03 15:05:00,72.45,72.5,72.44,72.44,67600.0,61.3638,61.4062,61.3553,61.3553,67600.0
2013-09-03 15:10:00,72.45,72.55,72.4,72.52,50000.0,61.3638,61.4485,61.3215,61.4231,50000.0
2013-09-03 15:15:00,72.53,72.59,72.51,72.51,44400.0,61.4316,61.4824,61.4146,61.4146,44400.0
2013-09-03 15:20:00,72.5,72.55,72.42,72.43,45000.0,61.4062,61.4485,61.3384,61.3469,45000.0
2013-09-03 15:25:00,72.43,72.51,72.43,72.47,39300.0,61.3469,61.4146,61.3469,61.3807,39300.0
2013-09-03 15:30:00,72.47,72.53,72.46,72.5,59200.0,61.3807,61.4316,61.3723,61.4062,59200.0
2013-09-03 15:35:00,72.5,72.56,72.47,72.54,53800.0,61.4062,61.457,61.3807,61.44,53800.0
2013-09-03 15:40:00,72.54,72.61,72.49,72.59,83500.0,61.44,61.4993,61.3977,61.4824,83500.0
2013-09-03 15:45:00,72.59,72.59,72.35,72.42,127700.0,61.4824,61.4824,61.2791,61.3384,127700.0
2013-09-03 15:50:00,72.43,72.44,72.37,72.42,85000.0,61.3469,61.3553,61.296,61.3384,85000.0
2013-09-03 15:55:00,72.42,72.45,72.36,72.43,198600.0,61.3384,61.3638,61.2876,61.3469,198600.0
2013-09-04 09:30:00,72.52,72.67,72.4,72.4,88100.0,61.4231,61.5501,61.3215,61.3215,88100.0
2013-09-04 09:35:00,72.39,72.4,72.23,72.28,38000.0,61.313,61.3215,61.1775,61.2198,38000.0
2013-09-04 09:40:00,72.28,72.5,72.27,72.5,40300.0,61.2198,61.4062,61.2113,61.4062,40300.0
2013-09-04 09:45:00,72.49,72.64,72.49,72.61,32300.0,61.3977,61.5247,61.3977,61.4993,32300.0
2013-09-04 09:50:00,72.61,72.7,72.56,72.67,33700.0,61.4993,61.5756,61.457,61.5501,33700.0
2013-09-04 09:55:00,72.67,72.67,72.53,72.54,29800.0,61.5501,61.5501,61.4316,61.44,29800.0
2013-09-04 10:00:00,72.56,72.79,72.56,72.74,33300.0,61.457,61.6518,61.457,61.6094,33300.0
2013-09-04 10:05:00,72.74,72.92,72.74,72.89,42900.0,61.6094,61.7619,61.6094,61.7365,42900.0
2013-09-04 10:10:00,72.89,72.93,72.82,72.92,45100.0,61.7365,61.7704,61.6772,61.7619,45100.0
2013-09-04 10:15:00,72.93,72.96,72.87,72.89,43100.0,61.7704,61.7958,61.7195,61.7365,43100.0
2013-09-04 10:20:00,72.89,72.94,72.86,72.93,33400.0,61.7365,61.7788,61.7111,61.7704,33400.0
2013-09-04 10:25:00,72.92,73.01,72.92,73.0,39300.0,61.7619,61.8381,61.7619,61.8296,39300.0
2013-09-04 10:30:00,73.01,73.01,72.92,72.95,38400.0,61.8381,61.8381,61.7619,61.7873,38400.0
2013-09-04 10:35:00,72.95,72.99,72.92,72.98,20000.0,61.7873,61.8212,61.7619,61.8127,20000.0
2013-09-04 10:40:00,72.98,72.99,72.9,72.9,36000.0,61.8127,61.8212,61.7449,61.7449,36000.0
2013-09-04 10:45:00,72.91,72.95,72.9,72.95,18600.0,61.7534,61.7873,61.7449,61.7873,18600.0
2013-09-04 10:50:00,72.95,72.97,72.93,72.95,27300.0,61.7873,61.8042,61.7704,61.7873,27300.0
2013-09-04 10:55:00,72.95,72.97,72.92,72.96,49300.0,61.7873,61.8042,61.7619,61.7958,49300.0
2013-09-04 11:00:00,72.97,73.08,72.94,73.08,35900.0,61.8042,61.8974,61.7788,61.8974,35900.0
2013-09-04 11:05:00,73.08,73.18,73.08,73.18,30000.0,61.8974,61.9821,61.8974,61.9821,30000.0
2013-09-04 11:10:00,73.19,73.22,73.15,73.18,30400.0,61.9906,62.016,61.9567,61.9821,30400.0
2013-09-04 11:15:00,73.17,73.19,73.05,73.05,60400.0,61.9736,61.9906,61.872,61.872,60400.0
2013-09-04 11:20:00,73.05,73.08,73.01,73.01,70300.0,61.872,61.8974,61.8381,61.8381,70300.0
2013-09-04 11:25:00,73.01,73.05,72.99,73.03,23600.0,61.8381,61.872,61.8212,61.8551,23600.0
2013-09-04 11:30:00,73.03,73.07,73.02,73.05,46900.0,61.8551,61.8889,61.8466,61.872,46900.0
2013-09-04 11:35:00,73.04,73.04,72.98,72.99,24800.0,61.8635,61.8635,61.8127,61.8212,24800.0
2013-09-04 11:40:00,72.99,73.09,72.99,73.07,35600.0,61.8212,61.9059,61.8212,61.8889,35600.0
2013-09-04 11:45:00,73.07,73.08,73.03,73.03,21700.0,61.8889,61.8974,61.8551,61.8551,21700.0
2013-09-04 11:50:00,73.04,73.17,73.04,73.17,17700.0,61.8635,61.9736,61.8635,61.9736,17700.0
2013-09-04 11:55:00,73.17,73.18,73.1,73.15,17600.0,61.9736,61.9821,61.9143,61.9567,17600.0
2013-09-04 12:00:00,73.16,73.17,73.11,73.11,13700.0,61.9652,61.9736,61.9228,61.9228,13700.0
2013-09-04 12:05:00,73.11,73.12,73.09,73.11,21900.0,61.9228,61.9313,61.9059,61.9228,21900.0
2013-09-04 12:10:00,73.11,73.14,73.08,73.08,20800.0,61.9228,61.9482,61.8974,61.8974,20800.0
2013-09-04 12:15:00,73.07,73.08,73.05,73.08,20300.0,61.8889,61.8974,61.872,61.8974,20300.0
2013-09-04 12:20:00,73.08,73.08,73.03,73.07,27100.0,61.8974,61.8974,61.8551,61.8889,27100.0
2013-09-04 12:25:00,73.07,73.11,73.07,73.11,10300.0,61.8889,61.9228,61.8889,61.9228,10300.0
2013-09-04 12:30:00,73.11,73.14,73.1,73.1,16600.0,61.9228,61.9482,61.9143,61.9143,16600.0
2013-09-04 12:35:00,73.1,73.1,73.09,73.1,18500.0,61.9143,61.9143,61.9059,61.9143,18500.0
2013-09-04 12:40:00,73.1,73.1,73.03,73.05,12600.0,61.9143,61.9143,61.8551,61.872,12600.0
2013-09-04 12:45:00,73.05,73.07,73.01,73.06,21700.0,61.872,61.8889,61.8381,61.8805,21700.0
2013-09-04 12:50:00,73.07,73.08,73.0,73.0,11700.0,61.8889,61.8974,61.8296,61.8296,11700.0
2013-09-04 12:55:00,73.0,73.06,73.0,73.05,9000.0,61.8296,61.8805,61.8296,61.872,9000.0
2013-09-04 13:00:00,73.06,73.06,73.02,73.04,15000.0,61.8805,61.8805,61.8466,61.8635,15000.0
2013-09-04 13:05:00,73.04,73.09,73.03,73.09,13600.0,61.8635,61.9059,61.8551,61.9059,13600.0
2013-09-04 13:10:00,73.09,73.09,73.05,73.05,9500.0,61.9059,61.9059,61.872,61.872,9500.0
2013-09-04 13:15:00,73.06,73.18,73.06,73.17,18200.0,61.8805,61.9821,61.8805,61.9736,18200.0
2013-09-04 13:20:00,73.16,73.19,73.13,73.13,16300.0,61.9652,61.9906,61.9398,61.9398,16300.0
2013-09-04 13:25:00,73.14,73.15,73.11,73.12,13200.0,61.9482,61.9567,61.9228,61.9313,13200.0
2013-09-04 13:30:00,73.12,73.13,73.1,73.13,19200.0,61.9313,61.9398,61.9143,61.9398,19200.0
2013-09-04 13:35:00,73.13,73.19,73.12,73.15,18600.0,61.9398,61.9906,61.9313,61.9567,18600.0
2013-09-04 13:40:00,73.15,73.2,73.13,73.17,20600.0,61.9567,61.999,61.9398,61.9736,20600.0
2013-09-04 13:45:00,73.17,73.19,73.11,73.13,25700.0,61.9736,61.9906,61.9228,61.9398,25700.0
2013-09-04 13:50:00,73.14,73.14,73.05,73.08,35800.0,61.9482,61.9482,61.872,61.8974,35800.0
2013-09-04 13:55:00,73.09,73.16,73.09,73.15,38700.0,61.9059,61.9652,61.9059,61.9567,38700.0
2013-09-04 14:00:00,73.15,73.18,73.12,73.18,35000.0,61.9567,61.9821,61.9313,61.9821,35000.0
2013-09-04 14:05:00,73.18,73.21,73.07,73.1,22300.0,61.9821,62.0075,61.8889,61.9143,22300.0
2013-09-04 14:10:00,73.1,73.17,73.09,73.11,21200.0,61.9143,61.9736,61.9059,61.9228,21200.0
2013-09-04 14:15:00,73.12,73.17,73.08,73.17,26600.0,61.9313,61.9736,61.8974,61.9736,26600.0
2013-09-04 14:20:00,73.17,73.22,73.16,73.2,24200.0,61.9736,62.016,61.9652,61.999,24200.0
2013-09-04 14:25:00,73.2,73.25,73.2,73.24,23900.0,61.999,62.0414,61.999,62.0329,23900.0
2013-09-04 14:30:00,73.24,73.25,73.21,73.24,23000.0,62.0329,62.0414,62.0075,62.0329,23000.0
2013-09-04 14:35:00,73.22,73.26,73.21,73.25,28700.0,62.016,62.0499,62.0075,62.0414,28700.0
2013-09-04 14:40:00,73.24,73.3,73.22,73.3,25700.0,62.0329,62.0837,62.016,62.0837,25700.0
2013-09-04 14:45:00,73.3,73.3,73.28,73.29,11200.0,62.0837,62.0837,62.0668,62.0753,11200.0
2013-09-04 14:50:00,73.28,73.31,73.28,73.3,18900.0,62.0668,62.0922,62.0668,62.0837,18900.0
2013-09-04 14:55:00,73.31,73.42,73.31,73.39,42200.0,62.0922,62.1854,62.0922,62.16,42200.0
2013-09-04 15:00:00,73.39,73.41,73.34,73.35,44000.0,62.16,62.1769,62.1176,62.1261,44000.0
2013-09-04 15:05:00,73.36,73.39,73.33,73.39,39700.0,62.1346,62.16,62.1091,62.16,39700.0
2013-09-04 15:10:00,73.39,73.44,73.39,73.43,27900.0,62.16,62.2023,62.16,62.1938,27900.0
2013-09-04 15:15:00,73.41,73.5,73.39,73.48,44200.0,62.1769,62.2531,62.16,62.2362,44200.0
2013-09-04 15:20:00,73.48,73.48,73.22,73.27,58100.0,62.2362,62.2362,62.016,62.0583,58100.0
2013-09-04 15:25:00,73.26,73.39,73.25,73.33,69400.0,62.0499,62.16,62.0414,62.1091,69400.0
2013-09-04 15:30:00,73.33,73.34,73.21,73.27,60500.0,62.1091,62.1176,62.0075,62.0583,60500.0
2013-09-04 15:35:00,73.27,73.28,73.15,73.16,43100.0,62.0583,62.0668,61.9567,61.9652,43100.0
2013-09-04 15:40:00,73.16,73.3,73.16,73.28,68600.0,61.9652,62.0837,61.9652,62.0668,68600.0
2013-09-04 15:45:00,73.28,73.32,73.23,73.23,72200.0,62.0668,62.1007,62.0245,62.0245,72200.0
2013-09-04 15:50:00,73.24,73.24,73.09,73.11,73300.0,62.0329,62.0329,61.9059,61.9228,73300.0
2013-09-04 15:55:00,73.11,73.15,73.04,73.15,172000.0,61.9228,61.9567,61.8635,61.9567,172000.0
2013-09-05 09:30:00,73.16,73.16,72.89,73.12,69300.0,61.9652,61.9652,61.7365,61.9313,69300.0
2013-09-05 09:35:00,73.11,73.31,73.09,73.31,20400.0,61.9228,62.0922,61.9059,62.0922,20400.0
2013-09-05 09:40:00,73.28,73.39,73.26,73.35,40000.0,62.0668,62.16,62.0499,62.1261,40000.0
2013-09-05 09:45:00,73.37,73.63,73.37,73.61,51000.0,62.143,62.3632,62.143,62.3463,51000.0
2013-09-05 09:50:00,73.6,73.85,73.52,73.85,58300.0,62.3378,62.5496,62.2701,62.5496,58300.0
2013-09-05 09:55:00,73.85,73.89,73.79,73.85,63800.0,62.5496,62.5835,62.4988,62.5496,63800.0
2013-09-05 10:00:00,73.85,74.05,73.83,73.94,95700.0,62.5496,62.719,62.5326,62.6258,95700.0
2013-09-05 10:05:00,73.94,74.1,73.94,74.1,59300.0,62.6258,62.7613,62.6258,62.7613,59300.0
2013-09-05 10:10:00,74.1,74.23,74.09,74.12,84600.0,62.7613,62.8714,62.7529,62.7783,84600.0
2013-09-05 10:15:00,74.12,74.23,74.12,74.14,51100.0,62.7783,62.8714,62.7783,62.7952,51100.0
2013-09-05 10:20:00,74.14,74.15,74.04,74.15,58700.0,62.7952,62.8037,62.7105,62.8037,58700.0
2013-09-05 10:25:00,74.15,74.16,74.08,74.11,36900.0,62.8037,62.8121,62.7444,62.7698,36900.0
2013-09-05 10:30:00,74.1,74.1,73.8,73.84,39000.0,62.7613,62.7613,62.5072,62.5411,39000.0
2013-09-05 10:35:00,73.84,73.84,73.75,73.8,44600.0,62.5411,62.5411,62.4649,62.5072,44600.0
2013-09-05 10:40:00,73.79,73.86,73.75,73.85,35500.0,62.4988,62.558,62.4649,62.5496,35500.0
2013-09-05 10:45:00,73.84,73.86,73.72,73.86,44600.0,62.5411,62.558,62.4395,62.558,44600.0
2013-09-05 10:50:00,73.86,73.96,73.85,73.96,33100.0,62.558,62.6427,62.5496,62.6427,33100.0
2013-09-05 10:55:00,73.96,73.96,73.78,73.78,36900.0,62.6427,62.6427,62.4903,62.4903,36900.0
2013-09-05 11:00:00,73.77,73.9,73.76,73.86,38700.0,62.4818,62.5919,62.4734,62.558,38700.0
2013-09-05 11:05:00,73.86,73.93,73.75,73.92,48400.0,62.558,62.6173,62.4649,62.6089,48400.0
2013-09-05 11:10:00,73.93,73.93,73.86,73.89,32000.0,62.6173,62.6173,62.558,62.5835,32000.0
2013-09-05 11:15:00,73.88,73.9,73.83,73.84,31200.0,62.575,62.5919,62.5326,62.5411,31200.0
2013-09-05 11:20:00,73.84,73.86,73.77,73.82,53600.0,62.5411,62.558,62.4818,62.5242,53600.0
2013-09-05 11:25:00,73.82,73.94,73.81,73.81,43800.0,62.5242,62.6258,62.5157,62.5157,43800.0
2013-09-05 11:30:00,73.82,73.9,73.81,73.9,54800.0,62.5242,62.5919,62.5157,62.5919,54800.0
2013-09-05 11:35:00,73.91,73.95,73.86,73.88,39300.0,62.6004,62.6343,62.558,62.575,39300.0
2013-09-05 11:40:00,73.88,73.92,73.86,73.87,39000.0,62.575,62.6089,62.558,62.5665,39000.0
2013-09-05 11:45:00,73.88,73.91,73.87,73.89,20600.0,62.575,62.6004,62.5665,62.5835,20600.0
2013-09-05 11:50:00,73.9,73.92,73.88,73.9,36000.0,62.5919,62.6089,62.575,62.5919,36000.0
2013-09-05 11:55:00,73.91,73.93,73.87,73.92,28500.0,62.6004,62.6173,62.5665,62.6089,28500.0
2013-09-05 12:00:00,73.92,73.92,73.87,73.88,26400.0,62.6089,62.6089,62.5665,62.575,26400.0
2013-09-05 12:05:00,73.89,73.9,73.86,73.86,20000.0,62.5835,62.5919,62.558,62.558,20000.0
2013-09-05 12:10:00,73.86,73.86,73.79,73.81,28300.0,62.558,62.558,62.4988,62.5157,28300.0
2013-09-05 12:15:00,73.8,73.81,73.72,73.72,22300.0,62.5072,62.5157,62.4395,62.4395,22300.0
2013-09-05 12:20:00,73.72,73.83,73.72,73.83,24800.0,62.4395,62.5326,62.4395,62.5326,24800.0
2013-09-05 12:25:00,73.83,73.85,73.81,73.85,16800.0,62.5326,62.5496,62.5157,62.5496,16800.0
2013-09-05 12:30:00,73.85,73.85,73.78,73.78,22400.0,62.5496,62.5496,62.4903,62.4903,22400.0
2013-09-05 12:35:00,73.78,73.82,73.77,73.81,20300.0,62.4903,62.5242,62.4818,62.5157,20300.0
2013-09-05 12:40:00,73.81,73.87,73.8,73.87,16800.0,62.5157,62.5665,62.5072,62.5665,16800.0
2013-09-05 12:45:00,73.86,73.89,73.85,73.86,27100.0,62.558,62.5835,62.5496,62.558,27100.0
2013-09-05 12:50:00,73.86,73.9,73.82,73.88,28800.0,62.558,62.5919,62.5242,62.575,28800.0
2013-09-05 12:55:00,73.88,73.89,73.87,73.88,27300.0,62.575,62.5835,62.5665,62.575,27300.0
2013-09-05 13:00:00,73.88,73.93,73.88,73.91,27700.0,62.575,62.6173,62.575,62.6004,27700.0
2013-09-05 13:05:00,73.91,73.92,73.87,73.87,22600.0,62.6004,62.6089,62.5665,62.5665,22600.0
2013-09-05 13:10:00,73.87,73.87,73.83,73.87,37100.0,62.5665,62.5665,62.5326,62.5665,37100.0
2013-09-05 13:15:00,73.87,73.94,73.87,73.94,19600.0,62.5665,62.6258,62.5665,62.6258,19600.0
2013-09-05 13:20:00,73.94,73.96,73.89,73.9,36800.0,62.6258,62.6427,62.5835,62.5919,36800.0
2013-09-05 13:25:00,73.9,73.93,73.88,73.92,30600.0,62.5919,62.6173,62.575,62.6089,30600.0
2013-09-05 13:30:00,73.92,73.95,73.91,73.92,23600.0,62.6089,62.6343,62.6004,62.6089,23600.0
2013-09-05 13:35:00,73.91,73.95,73.9,73.91,43400.0,62.6004,62.6343,62.5919,62.6004,43400.0
2013-09-05 13:40:00,73.91,73.95,73.91,73.94,39900.0,62.6004,62.6343,62.6004,62.6258,39900.0
2013-09-05 13:45:00,73.94,73.95,73.9,73.91,39600.0,62.6258,62.6343,62.5919,62.6004,39600.0
2013-09-05 13:50:00,73.91,73.93,73.89,73.89,49800.0,62.6004,62.6173,62.5835,62.5835,49800.0
2013-09-05 13:55:00,73.89,73.94,73.87,73.91,32500.0,62.5835,62.6258,62.5665,62.6004,32500.0
2013-09-05 14:00:00,73.9,73.94,73.87,73.94,30900.0,62.5919,62.6258,62.5665,62.6258,30900.0
2013-09-05 14:05:00,73.93,73.93,73.87,73.9,24400.0,62.6173,62.6173,62.5665,62.5919,24400.0
2013-09-05 14:10:00,73.9,73.92,73.89,73.91,13100.0,62.5919,62.6089,62.5835,62.6004,13100.0
2013-09-05 14:15:00,73.92,74.02,73.92,74.02,48600.0,62.6089,62.6936,62.6089,62.6936,48600.0
2013-09-05 14:20:00,74.02,74.03,74.0,74.01,25100.0,62.6936,62.702,62.6766,62.6851,25100.0
2013-09-05 14:25:00,74.01,74.03,73.98,73.99,28500.0,62.6851,62.702,62.6597,62.6682,28500.0
2013-09-05 14:30:00,73.99,74.01,73.95,73.95,38500.0,62.6682,62.6851,62.6343,62.6343,38500.0
2013-09-05 14:35:00,73.95,74.0,73.95,73.98,19800.0,62.6343,62.6766,62.6343,62.6597,19800.0
2013-09-05 14:40:00,73.99,74.01,73.97,73.99,33700.0,62.6682,62.6851,62.6512,62.6682,33700.0
2013-09-05 14:45:00,74.0,74.02,73.98,74.0,31500.0,62.6766,62.6936,62.6597,62.6766,31500.0
2013-09-05 14:50:00,73.99,74.09,73.99,74.09,45200.0,62.6682,62.7529,62.6682,62.7529,45200.0
2013-09-05 14:55:00,74.09,74.1,74.07,74.1,25400.0,62.7529,62.7613,62.7359,62.7613,25400.0
2013-09-05 15:00:00,74.09,74.11,74.09,74.1,37300.0,62.7529,62.7698,62.7529,62.7613,37300.0
2013-09-05 15:05:00,74.09,74.11,74.04,74.05,39500.0,62.7529,62.7698,62.7105,62.719,39500.0
2013-09-05 15:10:00,74.05,74.07,74.04,74.06,31700.0,62.719,62.7359,62.7105,62.7274,31700.0
2013-09-05 15:15:00,74.06,74.08,74.04,74.06,48400.0,62.7274,62.7444,62.7105,62.7274,48400.0
2013-09-05 15:20:00,74.06,74.06,73.98,73.99,32200.0,62.7274,62.7274,62.6597,62.6682,32200.0
2013-09-05 15:25:00,74.0,74.0,73.93,73.94,41400.0,62.6766,62.6766,62.6173,62.6258,41400.0
2013-09-05 15:30:00,73.94,73.94,73.9,73.9,47000.0,62.6258,62.6258,62.5919,62.5919,47000.0
2013-09-05 15:35:00,73.9,73.94,73.86,73.92,49000.0,62.5919,62.6258,62.558,62.6089,49000.0
2013-09-05 15:40:00,73.92,73.95,73.9,73.9,48600.0,62.6089,62.6343,62.5919,62.5919,48600.0
2013-09-05 15:45:00,73.89,73.9,73.82,73.85,104900.0,62.5835,62.5919,62.5242,62.5496,104900.0
2013-09-05 15:50:00,73.85,73.86,73.83,73.83,35600.0,62.5496,62.558,62.5326,62.5326,35600.0
2013-09-05 15:55:00,73.83,73.88,73.73,73.84,275400.0,62.5326,62.575,62.4479,62.5411,275400.0
2013-09-06 09:30:00,73.96,74.02,73.6,73.82,94200.0,62.6427,62.6936,62.3378,62.5242,94200.0
2013-09-06 09:35:00,73.83,73.93,73.53,73.65,40000.0,62.5326,62.6173,62.2785,62.3802,40000.0
2013-09-06 09:40:00,73.67,73.67,72.96,73.03,83300.0,62.3971,62.3971,61.7958,61.8551,83300.0
2013-09-06 09:45:00,73.04,73.04,72.71,72.95,68700.0,61.8635,61.8635,61.584,61.7873,68700.0
2013-09-06 09:50:00,72.97,73.0,72.75,72.81,60600.0,61.8042,61.8296,61.6179,61.6687,60600.0
2013-09-06 09:55:00,72.8,72.88,72.65,72.69,44300.0,61.6602,61.728,61.5332,61.5671,44300.0
2013-09-06 10:00:00,72.69,72.73,72.4,72.47,65300.0,61.5671,61.601,61.3215,61.3807,65300.0
2013-09-06 10:05:00,72.49,72.72,72.49,72.71,41200.0,61.3977,61.5925,61.3977,61.584,41200.0
2013-09-06 10:10:00,72.7,72.78,72.62,72.69,59900.0,61.5756,61.6433,61.5078,61.5671,59900.0
2013-09-06 10:15:00,72.69,72.97,72.69,72.81,85800.0,61.5671,61.8042,61.5671,61.6687,85800.0
2013-09-06 10:20:00,72.8,72.86,72.74,72.76,41700.0,61.6602,61.7111,61.6094,61.6264,41700.0
2013-09-06 10:25:00,72.75,72.91,72.74,72.84,35400.0,61.6179,61.7534,61.6094,61.6941,35400.0
2013-09-06 10:30:00,72.85,72.96,72.84,72.96,35400.0,61.7026,61.7958,61.6941,61.7958,35400.0
2013-09-06 10:35:00,72.97,73.06,72.91,72.93,45100.0,61.8042,61.8805,61.7534,61.7704,45100.0
2013-09-06 10:40:00,72.93,73.25,72.93,73.25,50100.0,61.7704,62.0414,61.7704,62.0414,50100.0
2013-09-06 10:45:00,73.26,73.27,73.16,73.17,51000.0,62.0499,62.0583,61.9652,61.9736,51000.0
2013-09-06 10:50:00,73.19,73.27,73.19,73.27,24800.0,61.9906,62.0583,61.9906,62.0583,24800.0
2013-09-06 10:55:00,73.27,73.47,73.21,73.42,53500.0,62.0583,62.2277,62.0075,62.1854,53500.0
2013-09-06 11:00:00,73.43,73.51,73.42,73.48,76000.0,62.1938,62.2616,62.1854,62.2362,76000.0
2013-09-06 11:05:00,73.48,73.6,73.48,73.5,33600.0,62.2362,62.3378,62.2362,62.2531,33600.0
2013-09-06 11:10:00,73.49,73.62,73.47,73.55,30400.0,62.2447,62.3548,62.2277,62.2955,30400.0
2013-09-06 11:15:00,73.54,73.61,73.45,73.45,53400.0,62.287,62.3463,62.2108,62.2108,53400.0
2013-09-06 11:20:00,73.45,73.52,73.41,73.42,33900.0,62.2108,62.2701,62.1769,62.1854,33900.0
2013-09-06 11:25:00,73.43,73.48,73.41,73.46,35500.0,62.1938,62.2362,62.1769,62.2193,35500.0
2013-09-06 11:30:00,73.46,73.55,73.44,73.54,49500.0,62.2193,62.2955,62.2023,62.287,49500.0
2013-09-06 11:35:00,73.53,73.57,73.47,73.51,34900.0,62.2785,62.3124,62.2277,62.2616,34900.0
2013-09-06 11:40:00,73.52,73.52,73.38,73.4,39600.0,62.2701,62.2701,62.1515,62.1684,39600.0
2013-09-06 11:45:00,73.41,73.48,73.41,73.47,32300.0,62.1769,62.2362,62.1769,62.2277,32300.0
2013-09-06 11:50:00,73.47,73.48,73.44,73.46,25900.0,62.2277,62.2362,62.2023,62.2193,25900.0
2013-09-06 11:55:00,73.47,73.54,73.44,73.51,35100.0,62.2277,62.287,62.2023,62.2616,35100.0
2013-09-06 12:00:00,73.51,73.54,73.48,73.48,16800.0,62.2616,62.287,62.2362,62.2362,16800.0
2013-09-06 12:05:00,73.5,73.55,73.44,73.53,21100.0,62.2531,62.2955,62.2023,62.2785,21100.0
2013-09-06 12:10:00,73.54,73.57,73.5,73.54,19400.0,62.287,62.3124,62.2531,62.287,19400.0
2013-09-06 12:15:00,73.54,73.62,73.51,73.58,28600.0,62.287,62.3548,62.2616,62.3209,28600.0
2013-09-06 12:20:00,73.59,73.59,73.48,73.48,19600.0,62.3294,62.3294,62.2362,62.2362,19600.0
2013-09-06 12:25:00,73.47,73.5,73.43,73.48,19200.0,62.2277,62.2531,62.1938,62.2362,19200.0
2013-09-06 12:30:00,73.49,73.49,73.46,73.47,16400.0,62.2447,62.2447,62.2193,62.2277,16400.0
2013-09-06 12:35:00,73.48,73.48,73.36,73.38,21900.0,62.2362,62.2362,62.1346,62.1515,21900.0
2013-09-06 12:40:00,73.39,73.46,73.36,73.45,36200.0,62.16,62.2193,62.1346,62.2108,36200.0
2013-09-06 12:45:00,73.45,73.45,73.39,73.45,12800.0,62.2108,62.2108,62.16,62.2108,12800.0
2013-09-06 12:50:00,73.44,73.49,73.43,73.47,22600.0,62.2023,62.2447,62.1938,62.2277,22600.0
2013-09-06 12:55:00,73.47,73.51,73.46,73.48,19800.0,62.2277,62.2616,62.2193,62.2362,19800.0
2013-09-06 13:00:00,73.48,73.55,73.47,73.53,21700.0,62.2362,62.2955,62.2277,62.2785,21700.0
2013-09-06 13:05:00,73.53,73.6,73.53,73.58,18400.0,62.2785,62.3378,62.2785,62.3209,18400.0
2013-09-06 13:10:00,73.58,73.6,73.56,73.59,8300.0,62.3209,62.3378,62.304,62.3294,8300.0
2013-09-06 13:15:00,73.58,73.63,73.54,73.63,18100.0,62.3209,62.3632,62.287,62.3632,18100.0
2013-09-06 13:20:00,73.63,73.63,73.53,73.53,15500.0,62.3632,62.3632,62.2785,62.2785,15500.0
2013-09-06 13:25:00,73.53,73.56,73.53,73.54,11900.0,62.2785,62.304,62.2785,62.287,11900.0
2013-09-06 13:30:00,73.54,73.63,73.52,73.62,12300.0,62.287,62.3632,62.2701,62.3548,12300.0
2013-09-06 13:35:00,73.62,73.62,73.57,73.61,8100.0,62.3548,62.3548,62.3124,62.3463,8100.0
2013-09-06 13:40:00,73.59,73.68,73.57,73.6,39900.0,62.3294,62.4056,62.3124,62.3378,39900.0
2013-09-06 13:45:00,73.59,73.74,73.59,73.74,33000.0,62.3294,62.4564,62.3294,62.4564,33000.0
2013-09-06 13:50:00,73.74,73.8,73.73,73.75,27500.0,62.4564,62.5072,62.4479,62.4649,27500.0
2013-09-06 13:55:00,73.75,73.79,73.74,73.77,16900.0,62.4649,62.4988,62.4564,62.4818,16900.0
2013-09-06 14:00:00,73.77,73.85,73.76,73.79,28000.0,62.4818,62.5496,62.4734,62.4988,28000.0
2013-09-06 14:05:00,73.79,73.88,73.78,73.81,20500.0,62.4988,62.575,62.4903,62.5157,20500.0
2013-09-06 14:10:00,73.81,73.81,73.66,73.67,30400.0,62.5157,62.5157,62.3887,62.3971,30400.0
2013-09-06 14:15:00,73.67,73.67,73.62,73.63,18200.0,62.3971,62.3971,62.3548,62.3632,18200.0
2013-09-06 14:20:00,73.63,73.64,73.59,73.62,37800.0,62.3632,62.3717,62.3294,62.3548,37800.0
2013-09-06 14:25:00,73.63,73.7,73.61,73.69,47700.0,62.3632,62.4225,62.3463,62.4141,47700.0
2013-09-06 14:30:00,73.69,73.71,73.64,73.66,23800.0,62.4141,62.431,62.3717,62.3887,23800.0
2013-09-06 14:35:00,73.66,73.76,73.66,73.71,25300.0,62.3887,62.4734,62.3887,62.431,25300.0
2013-09-06 14:40:00,73.72,73.73,73.67,73.67,25200.0,62.4395,62.4479,62.3971,62.3971,25200.0
2013-09-06 14:45:00,73.67,73.67,73.59,73.65,40200.0,62.3971,62.3971,62.3294,62.3802,40200.0
2013-09-06 14:50:00,73.66,73.67,73.62,73.62,20000.0,62.3887,62.3971,62.3548,62.3548,20000.0
2013-09-06 14:55:00,73.61,73.62,73.5,73.53,47200.0,62.3463,62.3548,62.2531,62.2785,47200.0
2013-09-06 15:00:00,73.52,73.54,73.47,73.53,36500.0,62.2701,62.287,62.2277,62.2785,36500.0
2013-09-06 15:05:00,73.53,73.59,73.42,73.47,59900.0,62.2785,62.3294,62.1854,62.2277,59900.0
2013-09-06 15:10:00,73.46,73.48,73.38,73.43,47700.0,62.2193,62.2362,62.1515,62.1938,47700.0
2013-09-06 15:15:00,73.44,73.53,73.44,73.53,31500.0,62.2023,62.2785,62.2023,62.2785,31500.0
2013-09-06 15:20:00,73.54,73.58,73.52,73.52,29100.0,62.287,62.3209,62.2701,62.2701,29100.0
2013-09-06 15:25:00,73.52,73.58,73.5,73.58,27800.0,62.2701,62.3209,62.2531,62.3209,27800.0
2013-09-06 15:30:00,73.57,73.58,73.5,73.53,55900.0,62.3124,62.3209,62.2531,62.2785,55900.0
2013-09-06 15:35:00,73.51,73.55,73.44,73.55,59900.0,62.2616,62.2955,62.2023,62.2955,59900.0
2013-09-06 15:40:00,73.54,73.59,73.52,73.54,53000.0,62.287,62.3294,62.2701,62.287,53000.0
2013-09-06 15:45:00,73.53,73.55,73.39,73.39,86100.0,62.2785,62.2955,62.16,62.16,86100.0
2013-09-06 15:50:00,73.38,73.45,73.37,73.45,68600.0,62.1515,62.2108,62.143,62.2108,68600.0
2013-09-06 15:55:00,73.45,73.46,73.33,73.34,213700.0,62.2108,62.2193,62.1091,62.1176,213700.0
2013-09-09 09:30:00,73.59,73.65,73.46,73.56,46100.0,62.3294,62.3802,62.2193,62.304,46100.0
2013-09-09 09:35:00,73.54,73.81,73.54,73.73,17000.0,62.287,62.5157,62.287,62.4479,17000.0
2013-09-09 09:40:00,73.72,73.81,73.56,73.58,116500.0,62.4395,62.5157,62.304,62.3209,116500.0
2013-09-09 09:45:00,73.59,73.66,73.58,73.65,43800.0,62.3294,62.3887,62.3209,62.3802,43800.0
2013-09-09 09:50:00,73.65,73.65,73.55,73.63,26700.0,62.3802,62.3802,62.2955,62.3632,26700.0
2013-09-09 09:55:00,73.64,73.75,73.56,73.6,28000.0,62.3717,62.4649,62.304,62.3378,28000.0
2013-09-09 10:00:00,73.6,73.66,73.41,73.42,94800.0,62.3378,62.3887,62.1769,62.1854,94800.0
2013-09-09 10:05:00,73.42,73.46,73.27,73.34,50400.0,62.1854,62.2193,62.0583,62.1176,50400.0
2013-09-09 10:10:00,73.35,73.46,73.32,73.46,36100.0,62.1261,62.2193,62.1007,62.2193,36100.0
2013-09-09 10:15:00,73.46,73.49,73.41,73.45,174900.0,62.2193,62.2447,62.1769,62.2108,174900.0
2013-09-09 10:20:00,73.44,73.52,73.4,73.42,22600.0,62.2023,62.2701,62.1684,62.1854,22600.0
2013-09-09 10:25:00,73.43,73.46,73.31,73.33,28500.0,62.1938,62.2193,62.0922,62.1091,28500.0
2013-09-09 10:30:00,73.32,73.44,73.31,73.42,38000.0,62.1007,62.2023,62.0922,62.1854,38000.0
2013-09-09 10:35:00,73.43,73.52,73.4,73.4,23800.0,62.1938,62.2701,62.1684,62.1684,23800.0
2013-09-09 10:40:00,73.4,73.5,73.37,73.49,20200.0,62.1684,62.2531,62.143,62.2447,20200.0
2013-09-09 10:45:00,73.49,73.5,73.43,73.47,21800.0,62.2447,62.2531,62.1938,62.2277,21800.0
2013-09-09 10:50:00,73.45,73.45,73.34,73.34,18300.0,62.2108,62.2108,62.1176,62.1176,18300.0
2013-09-09 10:55:00,73.33,73.42,73.33,73.36,51200.0,62.1091,62.1854,62.1091,62.1346,51200.0
2013-09-09 11:00:00,73.37,73.39,73.32,73.33,19300.0,62.143,62.16,62.1007,62.1091,19300.0
2013-09-09 11:05:00,73.33,73.37,73.31,73.32,16300.0,62.1091,62.143,62.0922,62.1007,16300.0
2013-09-09 11:10:00,73.32,73.33,73.25,73.26,30200.0,62.1007,62.1091,62.0414,62.0499,30200.0
2013-09-09 11:15:00,73.26,73.27,73.15,73.18,33500.0,62.0499,62.0583,61.9567,61.9821,33500.0
2013-09-09 11:20:00,73.17,73.25,73.17,73.19,21500.0,61.9736,62.0414,61.9736,61.9906,21500.0
2013-09-09 11:25:00,73.19,73.27,73.19,73.27,27000.0,61.9906,62.0583,61.9906,62.0583,27000.0
2013-09-09 11:30:00,73.27,73.33,73.25,73.31,32400.0,62.0583,62.1091,62.0414,62.0922,32400.0
2013-09-09 11:35:00,73.3,73.35,73.23,73.35,28600.0,62.0837,62.1261,62.0245,62.1261,28600.0
2013-09-09 11:40:00,73.35,73.41,73.32,73.41,19600.0,62.1261,62.1769,62.1007,62.1769,19600.0
2013-09-09 11:45:00,73.4,73.4,73.36,73.39,18200.0,62.1684,62.1684,62.1346,62.16,18200.0
2013-09-09 11:50:00,73.39,73.4,73.34,73.34,20400.0,62.16,62.1684,62.1176,62.1176,20400.0
2013-09-09 11:55:00,73.35,73.38,73.33,73.37,28700.0,62.1261,62.1515,62.1091,62.143,28700.0
2013-09-09 12:00:00,73.38,73.43,73.37,73.37,22300.0,62.1515,62.1938,62.143,62.143,22300.0
2013-09-09 12:05:00,73.38,73.41,73.34,73.37,16200.0,62.1515,62.1769,62.1176,62.143,16200.0
2013-09-09 12:10:00,73.37,73.57,73.37,73.56,36200.0,62.143,62.3124,62.143,62.304,36200.0
2013-09-09 12:15:00,73.57,73.59,73.55,73.57,14400.0,62.3124,62.3294,62.2955,62.3124,14400.0
2013-09-09 12:20:00,73.56,73.58,73.52,73.55,15400.0,62.304,62.3209,62.2701,62.2955,15400.0
2013-09-09 12:25:00,73.55,73.56,73.5,73.56,16900.0,62.2955,62.304,62.2531,62.304,16900.0
2013-09-09 12:30:00,73.56,73.56,73.49,73.49,9700.0,62.304,62.304,62.2447,62.2447,9700.0
2013-09-09 12:35:00,73.49,73.53,73.48,73.53,17100.0,62.2447,62.2785,62.2362,62.2785,17100.0
2013-09-09 12:40:00,73.53,73.57,73.5,73.53,10200.0,62.2785,62.3124,62.2531,62.2785,10200.0
2013-09-09 12:45:00,73.52,73.53,73.49,73.5,16200.0,62.2701,62.2785,62.2447,62.2531,16200.0
2013-09-09 12:50:00,73.51,73.53,73.5,73.5,28300.0,62.2616,62.2785,62.2531,62.2531,28300.0
2013-09-09 12:55:00,73.5,73.58,73.49,73.58,25300.0,62.2531,62.3209,62.2447,62.3209,25300.0
2013-09-09 13:00:00,73.58,73.58,73.55,73.56,13000.0,62.3209,62.3209,62.2955,62.304,13000.0
2013-09-09 13:05:00,73.56,73.56,73.48,73.5,27800.0,62.304,62.304,62.2362,62.2531,27800.0
2013-09-09 13:10:00,73.49,73.53,73.48,73.53,12900.0,62.2447,62.2785,62.2362,62.2785,12900.0
2013-09-09 13:15:00,73.54,73.57,73.5,73.54,44700.0,62.287,62.3124,62.2531,62.287,44700.0
2013-09-09 13:20:00,73.54,73.56,73.53,73.55,18500.0,62.287,62.304,62.2785,62.2955,18500.0
2013-09-09 13:25:00,73.54,73.54,73.48,73.49,13500.0,62.287,62.287,62.2362,62.2447,13500.0
2013-09-09 13:30:00,73.47,73.55,73.46,73.51,18000.0,62.2277,62.2955,62.2193,62.2616,18000.0
2013-09-09 13:35:00,73.5,73.53,73.49,73.51,14500.0,62.2531,62.2785,62.2447,62.2616,14500.0
2013-09-09 13:40:00,73.51,73.52,73.48,73.52,10300.0,62.2616,62.2701,62.2362,62.2701,10300.0
2013-09-09 13:45:00,73.52,73.57,73.52,73.52,19100.0,62.2701,62.3124,62.2701,62.2701,19100.0
2013-09-09 13:50:00,73.52,73.53,73.48,73.48,18600.0,62.2701,62.2785,62.2362,62.2362,18600.0
2013-09-09 13:55:00,73.49,73.57,73.47,73.56,27300.0,62.2447,62.3124,62.2277,62.304,27300.0
2013-09-09 14:00:00,73.57,73.62,73.56,73.61,32700.0,62.3124,62.3548,62.304,62.3463,32700.0
2013-09-09 14:05:00,73.61,73.63,73.59,73.62,14300.0,62.3463,62.3632,62.3294,62.3548,14300.0
2013-09-09 14:10:00,73.62,73.67,73.62,73.65,172600.0,62.3548,62.3971,62.3548,62.3802,172600.0
2013-09-09 14:15:00,73.64,73.8,73.64,73.79,30500.0,62.3717,62.5072,62.3717,62.4988,30500.0
2013-09-09 14:20:00,73.78,73.81,73.77,73.78,39400.0,62.4903,62.5157,62.4818,62.4903,39400.0
2013-09-09 14:25:00,73.77,73.77,73.7,73.73,25600.0,62.4818,62.4818,62.4225,62.4479,25600.0
2013-09-09 14:30:00,73.73,73.79,73.73,73.76,17200.0,62.4479,62.4988,62.4479,62.4734,17200.0
2013-09-09 14:35:00,73.75,73.75,73.67,73.72,28200.0,62.4649,62.4649,62.3971,62.4395,28200.0
2013-09-09 14:40:00,73.72,73.74,73.7,73.73,22900.0,62.4395,62.4564,62.4225,62.4479,22900.0
2013-09-09 14:45:00,73.73,73.77,73.72,73.76,27100.0,62.4479,62.4818,62.4395,62.4734,27100.0
2013-09-09 14:50:00,73.76,73.78,73.74,73.76,19400.0,62.4734,62.4903,62.4564,62.4734,19400.0
2013-09-09 14:55:00,73.76,73.78,73.71,73.71,14900.0,62.4734,62.4903,62.431,62.431,14900.0
2013-09-09 15:00:00,73.7,73.71,73.62,73.63,33900.0,62.4225,62.431,62.3548,62.3632,33900.0
2013-09-09 15:05:00,73.62,73.64,73.53,73.58,65200.0,62.3548,62.3717,62.2785,62.3209,65200.0
2013-09-09 15:10:00,73.57,73.61,73.56,73.59,21300.0,62.3124,62.3463,62.304,62.3294,21300.0
2013-09-09 15:15:00,73.59,73.65,73.56,73.61,39100.0,62.3294,62.3802,62.304,62.3463,39100.0
2013-09-09 15:20:00,73.6,73.62,73.54,73.58,38900.0,62.3378,62.3548,62.287,62.3209,38900.0
2013-09-09 15:25:00,73.57,73.57,73.51,73.54,46800.0,62.3124,62.3124,62.2616,62.287,46800.0
2013-09-09 15:30:00,73.56,73.64,73.54,73.58,60900.0,62.304,62.3717,62.287,62.3209,60900.0
2013-09-09 15:35:00,73.58,73.63,73.57,73.59,56600.0,62.3209,62.3632,62.3124,62.3294,56600.0
2013-09-09 15:40:00,73.58,73.59,73.53,73.56,65500.0,62.3209,62.3294,62.2785,62.304,65500.0
2013-09-09 15:45:00,73.56,73.57,73.51,73.56,80600.0,62.304,62.3124,62.2616,62.304,80600.0
2013-09-09 15:50:00,73.56,73.62,73.55,73.62,75000.0,62.304,62.3548,62.2955,62.3548,75000.0
2013-09-09 15:55:00,73.62,73.65,73.57,73.64,148100.0,62.3548,62.3802,62.3124,62.3717,148100.0
2013-09-10 09:30:00,74.22,74.32,74.09,74.32,65700.0,62.863,62.9477,62.7529,62.9477,65700.0
2013-09-10 09:35:00,74.34,74.45,74.27,74.28,38900.0,62.9646,63.0578,62.9053,62.9138,38900.0
2013-09-10 09:40:00,74.28,74.31,74.17,74.27,31700.0,62.9138,62.9392,62.8206,62.9053,31700.0
2013-09-10 09:45:00,74.27,74.47,74.27,74.44,54900.0,62.9053,63.0747,62.9053,63.0493,54900.0
2013-09-10 09:50:00,74.43,74.65,74.43,74.62,49900.0,63.0408,63.2272,63.0408,63.2018,49900.0
2013-09-10 09:55:00,74.64,74.66,74.47,74.48,121500.0,63.2187,63.2356,63.0747,63.0832,121500.0
2013-09-10 10:00:00,74.51,74.65,74.5,74.6,33700.0,63.1086,63.2272,63.1001,63.1848,33700.0
2013-09-10 10:05:00,74.6,74.64,74.54,74.61,35000.0,63.1848,63.2187,63.134,63.1933,35000.0
2013-09-10 10:10:00,74.61,74.62,74.53,74.56,28100.0,63.1933,63.2018,63.1255,63.1509,28100.0
2013-09-10 10:15:00,74.57,74.58,74.4,74.45,68400.0,63.1594,63.1679,63.0154,63.0578,68400.0
2013-09-10 10:20:00,74.44,74.5,74.43,74.47,21800.0,63.0493,63.1001,63.0408,63.0747,21800.0
2013-09-10 10:25:00,74.48,74.51,74.45,74.47,24000.0,63.0832,63.1086,63.0578,63.0747,24000.0
2013-09-10 10:30:00,74.47,74.55,74.47,74.48,35400.0,63.0747,63.1425,63.0747,63.0832,35400.0
2013-09-10 10:35:00,74.49,74.65,74.49,74.6,33000.0,63.0916,63.2272,63.0916,63.1848,33000.0
2013-09-10 10:40:00,74.6,74.61,74.56,74.6,31700.0,63.1848,63.1933,63.1509,63.1848,31700.0
2013-09-10 10:45:00,74.6,74.61,74.54,74.58,39700.0,63.1848,63.1933,63.134,63.1679,39700.0
2013-09-10 10:50:00,74.58,74.59,74.53,74.58,94000.0,63.1679,63.1763,63.1255,63.1679,94000.0
2013-09-10 10:55:00,74.6,74.63,74.51,74.51,26900.0,63.1848,63.2102,63.1086,63.1086,26900.0
2013-09-10 11:00:00,74.52,74.56,74.46,74.46,33700.0,63.1171,63.1509,63.0662,63.0662,33700.0
2013-09-10 11:05:00,74.46,74.51,74.4,74.4,35600.0,63.0662,63.1086,63.0154,63.0154,35600.0
2013-09-10 11:10:00,74.42,74.42,74.31,74.33,39600.0,63.0324,63.0324,62.9392,62.9561,39600.0
2013-09-10 11:15:00,74.35,74.36,74.25,74.26,35100.0,62.9731,62.9815,62.8884,62.8968,35100.0
2013-09-10 11:20:00,74.26,74.35,74.26,74.35,28600.0,62.8968,62.9731,62.8968,62.9731,28600.0
2013-09-10 11:25:00,74.36,74.4,74.36,74.38,27300.0,62.9815,63.0154,62.9815,62.9985,27300.0
2013-09-10 11:30:00,74.38,74.38,74.29,74.29,23200.0,62.9985,62.9985,62.9223,62.9223,23200.0
2013-09-10 11:35:00,74.3,74.31,74.22,74.23,18000.0,62.9307,62.9392,62.863,62.8714,18000.0
2013-09-10 11:40:00,74.23,74.23,74.09,74.11,39100.0,62.8714,62.8714,62.7529,62.7698,39100.0
2013-09-10 11:45:00,74.11,74.13,74.0,74.1,27600.0,62.7698,62.7867,62.6766,62.7613,27600.0
2013-09-10 11:50:00,74.1,74.14,74.09,74.11,11400.0,62.7613,62.7952,62.7529,62.7698,11400.0
2013-09-10 11:55:00,74.12,74.15,74.09,74.15,18900.0,62.7783,62.8037,62.7529,62.8037,18900.0
2013-09-10 12:00:00,74.15,74.25,74.15,74.24,19200.0,62.8037,62.8884,62.8037,62.8799,19200.0
2013-09-10 12:05:00,74.25,74.27,74.23,74.25,15200.0,62.8884,62.9053,62.8714,62.8884,15200.0
2013-09-10 12:10:00,74.25,74.26,74.23,74.24,11400.0,62.8884,62.8968,62.8714,62.8799,11400.0
2013-09-10 12:15:00,74.24,74.27,74.24,74.26,12400.0,62.8799,62.9053,62.8799,62.8968,12400.0
2013-09-10 12:20:00,74.26,74.27,74.19,74.19,26500.0,62.8968,62.9053,62.8376,62.8376,26500.0
2013-09-10 12:25:00,74.19,74.22,74.15,74.21,22100.0,62.8376,62.863,62.8037,62.8545,22100.0
2013-09-10 12:30:00,74.2,74.26,74.19,74.24,20700.0,62.846,62.8968,62.8376,62.8799,20700.0
2013-09-10 12:35:00,74.25,74.32,74.25,74.25,17400.0,62.8884,62.9477,62.8884,62.8884,17400.0
2013-09-10 12:40:00,74.24,74.26,74.23,74.25,7800.0,62.8799,62.8968,62.8714,62.8884,7800.0
2013-09-10 12:45:00,74.25,74.27,74.22,74.22,13400.0,62.8884,62.9053,62.863,62.863,13400.0
2013-09-10 12:50:00,74.23,74.26,74.21,74.25,19000.0,62.8714,62.8968,62.8545,62.8884,19000.0
2013-09-10 12:55:00,74.24,74.33,74.24,74.32,15900.0,62.8799,62.9561,62.8799,62.9477,15900.0
2013-09-10 13:00:00,74.33,74.34,74.26,74.31,28800.0,62.9561,62.9646,62.8968,62.9392,28800.0
2013-09-10 13:05:00,74.33,74.35,74.29,74.31,15700.0,62.9561,62.9731,62.9223,62.9392,15700.0
2013-09-10 13:10:00,74.31,74.31,74.24,74.27,12500.0,62.9392,62.9392,62.8799,62.9053,12500.0
2013-09-10 13:15:00,74.26,74.36,74.25,74.35,23500.0,62.8968,62.9815,62.8884,62.9731,23500.0
2013-09-10 13:20:00,74.35,74.42,74.33,74.41,26800.0,62.9731,63.0324,62.9561,63.0239,26800.0
2013-09-10 13:25:00,74.4,74.42,74.36,74.39,29500.0,63.0154,63.0324,62.9815,63.0069,29500.0
2013-09-10 13:30:00,74.39,74.39,74.37,74.37,8300.0,63.0069,63.0069,62.99,62.99,8300.0
2013-09-10 13:35:00,74.37,74.37,74.32,74.34,12600.0,62.99,62.99,62.9477,62.9646,12600.0
2013-09-10 13:40:00,74.34,74.37,74.34,74.36,10000.0,62.9646,62.99,62.9646,62.9815,10000.0
2013-09-10 13:45:00,74.36,74.38,74.28,74.29,26000.0,62.9815,62.9985,62.9138,62.9223,26000.0
2013-09-10 13:50:00,74.3,74.41,74.3,74.39,21200.0,62.9307,63.0239,62.9307,63.0069,21200.0
2013-09-10 13:55:00,74.39,74.43,74.39,74.39,9400.0,63.0069,63.0408,63.0069,63.0069,9400.0
2013-09-10 14:00:00,74.4,74.47,74.4,74.45,11400.0,63.0154,63.0747,63.0154,63.0578,11400.0
2013-09-10 14:05:00,74.45,74.47,74.41,74.42,22400.0,63.0578,63.0747,63.0239,63.0324,22400.0
2013-09-10 14:10:00,74.42,74.47,74.41,74.44,19900.0,63.0324,63.0747,63.0239,63.0493,19900.0
2013-09-10 14:15:00,74.43,74.45,74.4,74.43,16600.0,63.0408,63.0578,63.0154,63.0408,16600.0
2013-09-10 14:20:00,74.42,74.43,74.41,74.41,14100.0,63.0324,63.0408,63.0239,63.0239,14100.0
2013-09-10 14:25:00,74.41,74.44,74.39,74.41,18100.0,63.0239,63.0493,63.0069,63.0239,18100.0
2013-09-10 14:30:00,74.41,74.43,74.33,74.39,31400.0,63.0239,63.0408,62.9561,63.0069,31400.0
2013-09-10 14:35:00,74.39,74.41,74.31,74.34,28500.0,63.0069,63.0239,62.9392,62.9646,28500.0
2013-09-10 14:40:00,74.34,74.38,74.3,74.34,33100.0,62.9646,62.9985,62.9307,62.9646,33100.0
2013-09-10 14:45:00,74.34,74.37,74.34,74.36,18900.0,62.9646,62.99,62.9646,62.9815,18900.0
2013-09-10 14:50:00,74.35,74.36,74.28,74.32,42500.0,62.9731,62.9815,62.9138,62.9477,42500.0
2013-09-10 14:55:00,74.33,74.38,74.29,74.35,31100.0,62.9561,62.9985,62.9223,62.9731,31100.0
2013-09-10 15:00:00,74.36,74.4,74.34,74.39,32300.0,62.9815,63.0154,62.9646,63.0069,32300.0
2013-09-10 15:05:00,74.4,74.43,74.35,74.37,36100.0,63.0154,63.0408,62.9731,62.99,36100.0
2013-09-10 15:10:00,74.37,74.42,74.33,74.35,38600.0,62.99,63.0324,62.9561,62.9731,38600.0
2013-09-10 15:15:00,74.34,74.39,74.32,74.38,52900.0,62.9646,63.0069,62.9477,62.9985,52900.0
2013-09-10 15:20:00,74.38,74.42,74.35,74.4,153100.0,62.9985,63.0324,62.9731,63.0154,153100.0
2013-09-10 15:25:00,74.4,74.46,74.39,74.42,67000.0,63.0154,63.0662,63.0069,63.0324,67000.0
2013-09-10 15:30:00,74.42,74.5,74.41,74.49,50000.0,63.0324,63.1001,63.0239,63.0916,50000.0
2013-09-10 15:35:00,74.49,74.52,74.44,74.48,43600.0,63.0916,63.1171,63.0493,63.0832,43600.0
2013-09-10 15:40:00,74.48,74.51,74.4,74.4,67100.0,63.0832,63.1086,63.0154,63.0154,67100.0
2013-09-10 15:45:00,74.41,74.47,74.38,74.44,122300.0,63.0239,63.0747,62.9985,63.0493,122300.0
2013-09-10 15:50:00,74.44,74.48,74.44,74.44,83900.0,63.0493,63.0832,63.0493,63.0493,83900.0
2013-09-10 15:55:00,74.44,74.61,74.43,74.6,257600.0,63.0493,63.1933,63.0408,63.1848,257600.0
2013-09-11 09:30:00,74.53,74.71,74.4,74.51,58100.0,63.1255,63.278,63.0154,63.1086,58100.0
2013-09-11 09:35:00,74.55,74.7,74.52,74.67,31700.0,63.1425,63.2695,63.1171,63.2441,31700.0
2013-09-11 09:40:00,74.68,74.71,74.55,74.56,20400.0,63.2526,63.278,63.1425,63.1509,20400.0
2013-09-11 09:45:00,74.56,74.61,74.51,74.51,24500.0,63.1509,63.1933,63.1086,63.1086,24500.0
2013-09-11 09:50:00,74.5,74.65,74.5,74.65,29800.0,63.1001,63.2272,63.1001,63.2272,29800.0
2013-09-11 09:55:00,74.65,74.66,74.56,74.65,38000.0,63.2272,63.2356,63.1509,63.2272,38000.0
2013-09-11 10:00:00,74.65,74.85,74.62,74.83,28900.0,63.2272,63.3966,63.2018,63.3796,28900.0
2013-09-11 10:05:00,74.84,74.88,74.8,74.8,33600.0,63.3881,63.422,63.3542,63.3542,33600.0
2013-09-11 10:10:00,74.8,74.84,74.74,74.78,24500.0,63.3542,63.3881,63.3034,63.3373,24500.0
2013-09-11 10:15:00,74.76,74.86,74.74,74.76,24700.0,63.3203,63.405,63.3034,63.3203,24700.0
2013-09-11 10:20:00,74.75,74.78,74.69,74.71,38000.0,63.3119,63.3373,63.261,63.278,38000.0
2013-09-11 10:25:00,74.7,74.76,74.67,74.69,24200.0,63.2695,63.3203,63.2441,63.261,24200.0
2013-09-11 10:30:00,74.69,74.87,74.67,74.86,22800.0,63.261,63.4135,63.2441,63.405,22800.0
2013-09-11 10:35:00,74.85,74.87,74.83,74.84,29700.0,63.3966,63.4135,63.3796,63.3881,29700.0
2013-09-11 10:40:00,74.84,74.89,74.81,74.87,17600.0,63.3881,63.4304,63.3627,63.4135,17600.0
2013-09-11 10:45:00,74.88,74.88,74.73,74.79,23700.0,63.422,63.422,63.2949,63.3457,23700.0
2013-09-11 10:50:00,74.79,74.96,74.79,74.96,45000.0,63.3457,63.4897,63.3457,63.4897,45000.0
2013-09-11 10:55:00,74.94,75.04,74.91,75.03,73000.0,63.4728,63.5575,63.4474,63.549,73000.0
2013-09-11 11:00:00,75.03,75.12,75.0,75.09,57400.0,63.549,63.6252,63.5236,63.5998,57400.0
2013-09-11 11:05:00,75.09,75.2,75.08,75.17,41300.0,63.5998,63.693,63.5914,63.6676,41300.0
2013-09-11 11:10:00,75.16,75.16,75.06,75.07,22000.0,63.6591,63.6591,63.5744,63.5829,22000.0
2013-09-11 11:15:00,75.08,75.08,75.01,75.01,17200.0,63.5914,63.5914,63.5321,63.5321,17200.0
2013-09-11 11:20:00,75.0,75.01,74.95,74.95,22500.0,63.5236,63.5321,63.4813,63.4813,22500.0
2013-09-11 11:25:00,74.94,74.96,74.92,74.95,19100.0,63.4728,63.4897,63.4559,63.4813,19100.0
2013-09-11 11:30:00,74.95,75.13,74.95,75.12,78600.0,63.4813,63.6337,63.4813,63.6252,78600.0
2013-09-11 11:35:00,75.12,75.22,75.12,75.14,28200.0,63.6252,63.7099,63.6252,63.6422,28200.0
2013-09-11 11:40:00,75.14,75.16,75.05,75.08,18600.0,63.6422,63.6591,63.566,63.5914,18600.0
2013-09-11 11:45:00,75.07,75.07,75.03,75.07,14100.0,63.5829,63.5829,63.549,63.5829,14100.0
2013-09-11 11:50:00,75.07,75.08,75.0,75.02,18400.0,63.5829,63.5914,63.5236,63.5405,18400.0
2013-09-11 11:55:00,75.03,75.06,75.01,75.06,13800.0,63.549,63.5744,63.5321,63.5744,13800.0
2013-09-11 12:00:00,75.05,75.06,74.94,74.94,20200.0,63.566,63.5744,63.4728,63.4728,20200.0
2013-09-11 12:05:00,74.94,74.96,74.9,74.95,26100.0,63.4728,63.4897,63.4389,63.4813,26100.0
2013-09-11 12:10:00,74.94,74.97,74.91,74.95,30400.0,63.4728,63.4982,63.4474,63.4813,30400.0
2013-09-11 12:15:00,74.95,75.01,74.92,74.98,24500.0,63.4813,63.5321,63.4559,63.5067,24500.0
2013-09-11 12:20:00,74.98,75.01,74.95,74.95,17700.0,63.5067,63.5321,63.4813,63.4813,17700.0
2013-09-11 12:25:00,74.95,75.03,74.95,75.02,28200.0,63.4813,63.549,63.4813,63.5405,28200.0
2013-09-11 12:30:00,75.03,75.05,75.0,75.03,13300.0,63.549,63.566,63.5236,63.549,13300.0
2013-09-11 12:35:00,75.01,75.06,75.0,75.04,26300.0,63.5321,63.5744,63.5236,63.5575,26300.0
2013-09-11 12:40:00,75.04,75.04,74.94,74.94,21100.0,63.5575,63.5575,63.4728,63.4728,21100.0
2013-09-11 12:45:00,74.93,74.98,74.92,74.98,15300.0,63.4643,63.5067,63.4559,63.5067,15300.0
2013-09-11 12:50:00,74.98,74.99,74.88,74.88,43700.0,63.5067,63.5151,63.422,63.422,43700.0
2013-09-11 12:55:00,74.88,74.9,74.84,74.86,53600.0,63.422,63.4389,63.3881,63.405,53600.0
2013-09-11 13:00:00,74.86,74.87,74.82,74.87,152000.0,63.405,63.4135,63.3712,63.4135,152000.0
2013-09-11 13:05:00,74.87,74.87,74.79,74.84,35400.0,63.4135,63.4135,63.3457,63.3881,35400.0
2013-09-11 13:10:00,74.84,74.87,74.83,74.85,33700.0,63.3881,63.4135,63.3796,63.3966,33700.0
2013-09-11 13:15:00,74.85,74.9,74.84,74.86,62800.0,63.3966,63.4389,63.3881,63.405,62800.0
2013-09-11 13:20:00,74.86,74.87,74.81,74.84,22800.0,63.405,63.4135,63.3627,63.3881,22800.0
2013-09-11 13:25:00,74.84,74.86,74.8,74.83,19100.0,63.3881,63.405,63.3542,63.3796,19100.0
2013-09-11 13:30:00,74.83,74.86,74.83,74.84,29700.0,63.3796,63.405,63.3796,63.3881,29700.0
2013-09-11 13:35:00,74.84,74.86,74.82,74.85,29900.0,63.3881,63.405,63.3712,63.3966,29900.0
2013-09-11 13:40:00,74.85,74.89,74.84,74.87,28800.0,63.3966,63.4304,63.3881,63.4135,28800.0
2013-09-11 13:45:00,74.87,74.91,74.87,74.91,17800.0,63.4135,63.4474,63.4135,63.4474,17800.0
2013-09-11 13:50:00,74.91,74.91,74.84,74.85,13600.0,63.4474,63.4474,63.3881,63.3966,13600.0
2013-09-11 13:55:00,74.86,74.89,74.85,74.89,24100.0,63.405,63.4304,63.3966,63.4304,24100.0
2013-09-11 14:00:00,74.88,74.92,74.87,74.91,23500.0,63.422,63.4559,63.4135,63.4474,23500.0
2013-09-11 14:05:00,74.91,74.92,74.9,74.92,9300.0,63.4474,63.4559,63.4389,63.4559,9300.0
2013-09-11 14:10:00,74.92,74.93,74.85,74.85,21600.0,63.4559,63.4643,63.3966,63.3966,21600.0
2013-09-11 14:15:00,74.86,74.87,74.81,74.83,34100.0,63.405,63.4135,63.3627,63.3796,34100.0
2013-09-11 14:20:00,74.84,74.84,74.8,74.8,18700.0,63.3881,63.3881,63.3542,63.3542,18700.0
2013-09-11 14:25:00,74.8,74.85,74.79,74.84,22000.0,63.3542,63.3966,63.3457,63.3881,22000.0
2013-09-11 14:30:00,74.85,74.9,74.84,74.89,37100.0,63.3966,63.4389,63.3881,63.4304,37100.0
2013-09-11 14:35:00,74.89,74.92,74.85,74.88,34100.0,63.4304,63.4559,63.3966,63.422,34100.0
2013-09-11 14:40:00,74.88,74.9,74.87,74.9,15700.0,63.422,63.4389,63.4135,63.4389,15700.0
2013-09-11 14:45:00,74.9,74.95,74.9,74.94,19600.0,63.4389,63.4813,63.4389,63.4728,19600.0
2013-09-11 14:50:00,74.94,74.94,74.88,74.89,12300.0,63.4728,63.4728,63.422,63.4304,12300.0
2013-09-11 14:55:00,74.89,74.94,74.83,74.89,43700.0,63.4304,63.4728,63.3796,63.4304,43700.0
2013-09-11 15:00:00,74.89,74.93,74.88,74.93,21400.0,63.4304,63.4643,63.422,63.4643,21400.0
2013-09-11 15:05:00,74.94,74.97,74.9,74.91,43300.0,63.4728,63.4982,63.4389,63.4474,43300.0
2013-09-11 15:10:00,74.91,74.96,74.9,74.95,32500.0,63.4474,63.4897,63.4389,63.4813,32500.0
2013-09-11 15:15:00,74.94,74.98,74.92,74.93,70400.0,63.4728,63.5067,63.4559,63.4643,70400.0
2013-09-11 15:20:00,74.93,74.94,74.88,74.91,29700.0,63.4643,63.4728,63.422,63.4474,29700.0
2013-09-11 15:25:00,74.91,74.96,74.89,74.91,31200.0,63.4474,63.4897,63.4304,63.4474,31200.0
2013-09-11 15:30:00,74.91,74.94,74.89,74.9,33300.0,63.4474,63.4728,63.4304,63.4389,33300.0
2013-09-11 15:35:00,74.9,74.95,74.89,74.95,28600.0,63.4389,63.4813,63.4304,63.4813,28600.0
2013-09-11 15:40:00,74.96,74.99,74.93,74.99,56200.0,63.4897,63.5151,63.4643,63.5151,56200.0
2013-09-11 15:45:00,74.98,75.0,74.94,74.94,76700.0,63.5067,63.5236,63.4728,63.4728,76700.0
2013-09-11 15:50:00,74.94,74.97,74.92,74.95,51900.0,63.4728,63.4982,63.4559,63.4813,51900.0
2013-09-11 15:55:00,74.95,75.18,74.95,75.18,242600.0,63.4813,63.6761,63.4813,63.6761,242600.0
2013-09-12 09:30:00,75.29,75.46,75.18,75.35,66800.0,63.7692,63.9132,63.6761,63.8201,66800.0
2013-09-12 09:35:00,75.37,75.39,75.16,75.17,15800.0,63.837,63.8539,63.6591,63.6676,15800.0
2013-09-12 09:40:00,75.19,75.35,75.12,75.35,19400.0,63.6845,63.8201,63.6252,63.8201,19400.0
2013-09-12 09:45:00,75.36,75.49,75.28,75.49,37300.0,63.8285,63.9386,63.7608,63.9386,37300.0
2013-09-12 09:50:00,75.49,75.54,75.37,75.48,29800.0,63.9386,63.981,63.837,63.9302,29800.0
2013-09-12 09:55:00,75.5,75.59,75.45,75.59,35600.0,63.9471,64.0233,63.9048,64.0233,35600.0
2013-09-12 10:00:00,75.58,75.59,75.47,75.49,39000.0,64.0149,64.0233,63.9217,63.9386,39000.0
2013-09-12 10:05:00,75.51,75.51,75.47,75.49,27600.0,63.9556,63.9556,63.9217,63.9386,27600.0
2013-09-12 10:10:00,75.48,75.54,75.46,75.54,38500.0,63.9302,63.981,63.9132,63.981,38500.0
2013-09-12 10:15:00,75.55,75.57,75.5,75.56,37200.0,63.9894,64.0064,63.9471,63.9979,37200.0
2013-09-12 10:20:00,75.55,75.59,75.54,75.58,18300.0,63.9894,64.0233,63.981,64.0149,18300.0
2013-09-12 10:25:00,75.57,75.61,75.52,75.52,39000.0,64.0064,64.0403,63.964,63.964,39000.0
2013-09-12 10:30:00,75.53,75.55,75.5,75.53,21000.0,63.9725,63.9894,63.9471,63.9725,21000.0
2013-09-12 10:35:00,75.53,75.55,75.49,75.51,31100.0,63.9725,63.9894,63.9386,63.9556,31100.0
2013-09-12 10:40:00,75.51,75.54,75.51,75.52,20600.0,63.9556,63.981,63.9556,63.964,20600.0
2013-09-12 10:45:00,75.52,75.53,75.44,75.44,26400.0,63.964,63.9725,63.8963,63.8963,26400.0
2013-09-12 10:50:00,75.44,75.52,75.43,75.46,20200.0,63.8963,63.964,63.8878,63.9132,20200.0
2013-09-12 10:55:00,75.46,75.46,75.36,75.36,16200.0,63.9132,63.9132,63.8285,63.8285,16200.0
2013-09-12 11:00:00,75.35,75.39,75.31,75.35,31600.0,63.8201,63.8539,63.7862,63.8201,31600.0
2013-09-12 11:05:00,75.36,75.39,75.31,75.31,16100.0,63.8285,63.8539,63.7862,63.7862,16100.0
2013-09-12 11:10:00,75.3,75.3,75.25,75.28,18600.0,63.7777,63.7777,63.7354,63.7608,18600.0
2013-09-12 11:15:00,75.27,75.27,75.19,75.21,41400.0,63.7523,63.7523,63.6845,63.7015,41400.0
2013-09-12 11:20:00,75.22,75.31,75.22,75.3,22800.0,63.7099,63.7862,63.7099,63.7777,22800.0
2013-09-12 11:25:00,75.29,75.32,75.25,75.28,26600.0,63.7692,63.7946,63.7354,63.7608,26600.0
2013-09-12 11:30:00,75.29,75.37,75.28,75.31,21500.0,63.7692,63.837,63.7608,63.7862,21500.0
2013-09-12 11:35:00,75.32,75.33,75.23,75.27,20400.0,63.7946,63.8031,63.7184,63.7523,20400.0
2013-09-12 11:40:00,75.28,75.3,75.22,75.26,42000.0,63.7608,63.7777,63.7099,63.7438,42000.0
2013-09-12 11:45:00,75.27,75.32,75.25,75.31,15400.0,63.7523,63.7946,63.7354,63.7862,15400.0
2013-09-12 11:50:00,75.31,75.31,75.25,75.25,11900.0,63.7862,63.7862,63.7354,63.7354,11900.0
2013-09-12 11:55:00,75.26,75.32,75.25,75.25,12500.0,63.7438,63.7946,63.7354,63.7354,12500.0
2013-09-12 12:00:00,75.25,75.3,75.2,75.25,32100.0,63.7354,63.7777,63.693,63.7354,32100.0
2013-09-12 12:05:00,75.26,75.26,75.16,75.19,24400.0,63.7438,63.7438,63.6591,63.6845,24400.0
2013-09-12 12:10:00,75.19,75.19,75.07,75.08,20000.0,63.6845,63.6845,63.5829,63.5914,20000.0
2013-09-12 12:15:00,75.08,75.11,75.04,75.05,20300.0,63.5914,63.6168,63.5575,63.566,20300.0
2013-09-12 12:20:00,75.05,75.05,74.97,75.02,20700.0,63.566,63.566,63.4982,63.5405,20700.0
2013-09-12 12:25:00,75.01,75.19,74.99,75.18,23000.0,63.5321,63.6845,63.5151,63.6761,23000.0
2013-09-12 12:30:00,75.19,75.25,75.17,75.25,21200.0,63.6845,63.7354,63.6676,63.7354,21200.0
2013-09-12 12:35:00,75.24,75.3,75.21,75.3,19900.0,63.7269,63.7777,63.7015,63.7777,19900.0
2013-09-12 12:40:00,75.29,75.36,75.27,75.35,26600.0,63.7692,63.8285,63.7523,63.8201,26600.0
2013-09-12 12:45:00,75.35,75.36,75.29,75.34,18100.0,63.8201,63.8285,63.7692,63.8116,18100.0
2013-09-12 12:50:00,75.32,75.33,75.25,75.25,11100.0,63.7946,63.8031,63.7354,63.7354,11100.0
2013-09-12 12:55:00,75.24,75.33,75.23,75.32,26600.0,63.7269,63.8031,63.7184,63.7946,26600.0
2013-09-12 13:00:00,75.32,75.35,75.31,75.32,8400.0,63.7946,63.8201,63.7862,63.7946,8400.0
2013-09-12 13:05:00,75.34,75.4,75.33,75.39,8600.0,63.8116,63.8624,63.8031,63.8539,8600.0
2013-09-12 13:10:00,75.39,75.41,75.38,75.39,16800.0,63.8539,63.8709,63.8455,63.8539,16800.0
2013-09-12 13:15:00,75.39,75.5,75.39,75.49,20400.0,63.8539,63.9471,63.8539,63.9386,20400.0
2013-09-12 13:20:00,75.49,75.53,75.47,75.53,24400.0,63.9386,63.9725,63.9217,63.9725,24400.0
2013-09-12 13:25:00,75.53,75.54,75.51,75.53,22400.0,63.9725,63.981,63.9556,63.9725,22400.0
2013-09-12 13:30:00,75.53,75.54,75.51,75.52,16400.0,63.9725,63.981,63.9556,63.964,16400.0
2013-09-12 13:35:00,75.52,75.52,75.46,75.46,17200.0,63.964,63.964,63.9132,63.9132,17200.0
2013-09-12 13:40:00,75.46,75.47,75.4,75.4,14500.0,63.9132,63.9217,63.8624,63.8624,14500.0
2013-09-12 13:45:00,75.39,75.44,75.38,75.4,13600.0,63.8539,63.8963,63.8455,63.8624,13600.0
2013-09-12 13:50:00,75.4,75.42,75.4,75.41,7300.0,63.8624,63.8793,63.8624,63.8709,7300.0
2013-09-12 13:55:00,75.41,75.42,75.38,75.41,13600.0,63.8709,63.8793,63.8455,63.8709,13600.0
2013-09-12 14:00:00,75.42,75.45,75.4,75.45,10200.0,63.8793,63.9048,63.8624,63.9048,10200.0
2013-09-12 14:05:00,75.45,75.46,75.43,75.46,12700.0,63.9048,63.9132,63.8878,63.9132,12700.0
2013-09-12 14:10:00,75.47,75.47,75.42,75.45,16100.0,63.9217,63.9217,63.8793,63.9048,16100.0
2013-09-12 14:15:00,75.46,75.5,75.45,75.46,21400.0,63.9132,63.9471,63.9048,63.9132,21400.0
2013-09-12 14:20:00,75.46,75.47,75.42,75.44,15900.0,63.9132,63.9217,63.8793,63.8963,15900.0
2013-09-12 14:25:00,75.44,75.5,75.44,75.48,22800.0,63.8963,63.9471,63.8963,63.9302,22800.0
2013-09-12 14:30:00,75.48,75.51,75.47,75.48,19100.0,63.9302,63.9556,63.9217,63.9302,19100.0
2013-09-12 14:35:00,75.48,75.48,75.36,75.36,18600.0,63.9302,63.9302,63.8285,63.8285,18600.0
2013-09-12 14:40:00,75.36,75.37,75.34,75.35,38900.0,63.8285,63.837,63.8116,63.8201,38900.0
2013-09-12 14:45:00,75.35,75.39,75.34,75.38,35000.0,63.8201,63.8539,63.8116,63.8455,35000.0
2013-09-12 14:50:00,75.38,75.45,75.37,75.45,19300.0,63.8455,63.9048,63.837,63.9048,19300.0
2013-09-12 14:55:00,75.46,75.53,75.45,75.53,24400.0,63.9132,63.9725,63.9048,63.9725,24400.0
2013-09-12 15:00:00,75.53,75.53,75.47,75.47,15700.0,63.9725,63.9725,63.9217,63.9217,15700.0
2013-09-12 15:05:00,75.46,75.47,75.42,75.45,46600.0,63.9132,63.9217,63.8793,63.9048,46600.0
2013-09-12 15:10:00,75.45,75.48,75.44,75.46,37900.0,63.9048,63.9302,63.8963,63.9132,37900.0
2013-09-12 15:15:00,75.45,75.5,75.42,75.5,27400.0,63.9048,63.9471,63.8793,63.9471,27400.0
2013-09-12 15:20:00,75.5,75.5,75.44,75.47,34600.0,63.9471,63.9471,63.8963,63.9217,34600.0
2013-09-12 15:25:00,75.48,75.5,75.45,75.49,30100.0,63.9302,63.9471,63.9048,63.9386,30100.0
2013-09-12 15:30:00,75.48,75.51,75.46,75.47,36000.0,63.9302,63.9556,63.9132,63.9217,36000.0
2013-09-12 15:35:00,75.46,75.48,75.43,75.44,39400.0,63.9132,63.9302,63.8878,63.8963,39400.0
2013-09-12 15:40:00,75.44,75.48,75.39,75.39,56100.0,63.8963,63.9302,63.8539,63.8539,56100.0
2013-09-12 15:45:00,75.39,75.4,75.3,75.32,87000.0,63.8539,63.8624,63.7777,63.7946,87000.0
2013-09-12 15:50:00,75.32,75.33,75.25,75.25,76800.0,63.7946,63.8031,63.7354,63.7354,76800.0
2013-09-12 15:55:00,75.25,75.31,75.23,75.29,191700.0,63.7354,63.7862,63.7184,63.7692,191700.0
2013-09-13 09:30:00,75.58,75.6,75.35,75.54,50800.0,64.0149,64.0318,63.8201,63.981,50800.0
2013-09-13 09:35:00,75.56,75.62,75.54,75.62,32200.0,63.9979,64.0487,63.981,64.0487,32200.0
2013-09-13 09:40:00,75.62,75.75,75.57,75.75,59100.0,64.0487,64.1588,64.0064,64.1588,59100.0
2013-09-13 09:45:00,75.72,75.74,75.61,75.64,37200.0,64.1334,64.1504,64.0403,64.0657,37200.0
2013-09-13 09:50:00,75.65,75.75,75.64,75.74,40000.0,64.0741,64.1588,64.0657,64.1504,40000.0
2013-09-13 09:55:00,75.69,75.69,75.56,75.56,23900.0,64.108,64.108,63.9979,63.9979,23900.0
2013-09-13 10:00:00,75.56,75.58,75.4,75.42,22600.0,63.9979,64.0149,63.8624,63.8793,22600.0
2013-09-13 10:05:00,75.4,75.43,75.27,75.28,72100.0,63.8624,63.8878,63.7523,63.7608,72100.0
2013-09-13 10:10:00,75.27,75.29,75.07,75.11,47800.0,63.7523,63.7692,63.5829,63.6168,47800.0
2013-09-13 10:15:00,75.11,75.17,75.1,75.15,31200.0,63.6168,63.6676,63.6083,63.6507,31200.0
2013-09-13 10:20:00,75.14,75.19,75.13,75.15,17900.0,63.6422,63.6845,63.6337,63.6507,17900.0
2013-09-13 10:25:00,75.14,75.19,75.13,75.16,34500.0,63.6422,63.6845,63.6337,63.6591,34500.0
2013-09-13 10:30:00,75.15,75.2,75.15,75.2,24700.0,63.6507,63.693,63.6507,63.693,24700.0
2013-09-13 10:35:00,75.2,75.27,75.18,75.27,24600.0,63.693,63.7523,63.6761,63.7523,24600.0
2013-09-13 10:40:00,75.27,75.31,75.24,75.31,34300.0,63.7523,63.7862,63.7269,63.7862,34300.0
2013-09-13 10:45:00,75.32,75.33,75.22,75.23,11800.0,63.7946,63.8031,63.7099,63.7184,11800.0
2013-09-13 10:50:00,75.24,75.24,75.17,75.19,20900.0,63.7269,63.7269,63.6676,63.6845,20900.0
2013-09-13 10:55:00,75.19,75.19,75.12,75.12,26200.0,63.6845,63.6845,63.6252,63.6252,26200.0
2013-09-13 11:00:00,75.12,75.14,75.11,75.12,18900.0,63.6252,63.6422,63.6168,63.6252,18900.0
2013-09-13 11:05:00,75.13,75.16,75.13,75.16,12500.0,63.6337,63.6591,63.6337,63.6591,12500.0
2013-09-13 11:10:00,75.15,75.17,75.12,75.15,21400.0,63.6507,63.6676,63.6252,63.6507,21400.0
2013-09-13 11:15:00,75.15,75.17,75.11,75.16,27000.0,63.6507,63.6676,63.6168,63.6591,27000.0
2013-09-13 11:20:00,75.15,75.19,75.14,75.18,28900.0,63.6507,63.6845,63.6422,63.6761,28900.0
2013-09-13 11:25:00,75.19,75.29,75.19,75.28,19400.0,63.6845,63.7692,63.6845,63.7608,19400.0
2013-09-13 11:30:00,75.28,75.33,75.28,75.31,25900.0,63.7608,63.8031,63.7608,63.7862,25900.0
2013-09-13 11:35:00,75.31,75.31,75.29,75.29,12600.0,63.7862,63.7862,63.7692,63.7692,12600.0
2013-09-13 11:40:00,75.3,75.3,75.19,75.22,19300.0,63.7777,63.7777,63.6845,63.7099,19300.0
2013-09-13 11:45:00,75.22,75.22,75.14,75.15,15800.0,63.7099,63.7099,63.6422,63.6507,15800.0
2013-09-13 11:50:00,75.14,75.18,75.14,75.17,11400.0,63.6422,63.6761,63.6422,63.6676,11400.0
2013-09-13 11:55:00,75.18,75.18,75.15,75.17,16600.0,63.6761,63.6761,63.6507,63.6676,16600.0
2013-09-13 12:00:00,75.17,75.18,75.12,75.14,10200.0,63.6676,63.6761,63.6252,63.6422,10200.0
2013-09-13 12:05:00,75.13,75.18,75.13,75.18,11200.0,63.6337,63.6761,63.6337,63.6761,11200.0
2013-09-13 12:10:00,75.17,75.2,75.15,75.17,17600.0,63.6676,63.693,63.6507,63.6676,17600.0
2013-09-13 12:15:00,75.17,75.18,75.15,75.16,8200.0,63.6676,63.6761,63.6507,63.6591,8200.0
2013-09-13 12:20:00,75.17,75.17,75.14,75.15,9000.0,63.6676,63.6676,63.6422,63.6507,9000.0
2013-09-13 12:25:00,75.14,75.2,75.14,75.19,72500.0,63.6422,63.693,63.6422,63.6845,72500.0
2013-09-13 12:30:00,75.19,75.2,75.17,75.19,9700.0,63.6845,63.693,63.6676,63.6845,9700.0
2013-09-13 12:35:00,75.19,75.2,75.14,75.14,6400.0,63.6845,63.693,63.6422,63.6422,6400.0
2013-09-13 12:40:00,75.14,75.16,75.11,75.11,9400.0,63.6422,63.6591,63.6168,63.6168,9400.0
2013-09-13 12:45:00,75.11,75.17,75.11,75.15,11100.0,63.6168,63.6676,63.6168,63.6507,11100.0
2013-09-13 12:50:00,75.15,75.25,75.15,75.24,11700.0,63.6507,63.7354,63.6507,63.7269,11700.0
2013-09-13 12:55:00,75.24,75.25,75.21,75.22,15700.0,63.7269,63.7354,63.7015,63.7099,15700.0
2013-09-13 13:00:00,75.22,75.33,75.22,75.33,17200.0,63.7099,63.8031,63.7099,63.8031,17200.0
2013-09-13 13:05:00,75.33,75.36,75.33,75.35,14000.0,63.8031,63.8285,63.8031,63.8201,14000.0
2013-09-13 13:10:00,75.36,75.4,75.36,75.4,23100.0,63.8285,63.8624,63.8285,63.8624,23100.0
2013-09-13 13:15:00,75.4,75.45,75.39,75.44,32200.0,63.8624,63.9048,63.8539,63.8963,32200.0
2013-09-13 13:20:00,75.45,75.49,75.44,75.48,23700.0,63.9048,63.9386,63.8963,63.9302,23700.0
2013-09-13 13:25:00,75.49,75.53,75.48,75.51,26500.0,63.9386,63.9725,63.9302,63.9556,26500.0
2013-09-13 13:30:00,75.51,75.52,75.47,75.47,11700.0,63.9556,63.964,63.9217,63.9217,11700.0
2013-09-13 13:35:00,75.48,75.48,75.39,75.4,15300.0,63.9302,63.9302,63.8539,63.8624,15300.0
2013-09-13 13:40:00,75.4,75.43,75.4,75.41,9100.0,63.8624,63.8878,63.8624,63.8709,9100.0
2013-09-13 13:45:00,75.42,75.42,75.38,75.39,13100.0,63.8793,63.8793,63.8455,63.8539,13100.0
2013-09-13 13:50:00,75.4,75.4,75.37,75.37,12100.0,63.8624,63.8624,63.837,63.837,12100.0
2013-09-13 13:55:00,75.37,75.44,75.37,75.44,14800.0,63.837,63.8963,63.837,63.8963,14800.0
2013-09-13 14:00:00,75.44,75.51,75.44,75.51,14500.0,63.8963,63.9556,63.8963,63.9556,14500.0
2013-09-13 14:05:00,75.5,75.5,75.41,75.41,12900.0,63.9471,63.9471,63.8709,63.8709,12900.0
2013-09-13 14:10:00,75.4,75.46,75.4,75.43,16900.0,63.8624,63.9132,63.8624,63.8878,16900.0
2013-09-13 14:15:00,75.44,75.44,75.39,75.4,10000.0,63.8963,63.8963,63.8539,63.8624,10000.0
2013-09-13 14:20:00,75.39,75.4,75.37,75.38,20600.0,63.8539,63.8624,63.837,63.8455,20600.0
2013-09-13 14:25:00,75.38,75.39,75.34,75.35,17300.0,63.8455,63.8539,63.8116,63.8201,17300.0
2013-09-13 14:30:00,75.35,75.35,75.29,75.3,23900.0,63.8201,63.8201,63.7692,63.7777,23900.0
2013-09-13 14:35:00,75.31,75.35,75.3,75.34,19500.0,63.7862,63.8201,63.7777,63.8116,19500.0
2013-09-13 14:40:00,75.33,75.34,75.3,75.3,20300.0,63.8031,63.8116,63.7777,63.7777,20300.0
2013-09-13 14:45:00,75.31,75.32,75.3,75.3,12700.0,63.7862,63.7946,63.7777,63.7777,12700.0
2013-09-13 14:50:00,75.31,75.34,75.3,75.33,18400.0,63.7862,63.8116,63.7777,63.8031,18400.0
2013-09-13 14:55:00,75.34,75.34,75.28,75.28,30200.0,63.8116,63.8116,63.7608,63.7608,30200.0
2013-09-13 15:00:00,75.29,75.3,75.27,75.29,16500.0,63.7692,63.7777,63.7523,63.7692,16500.0
2013-09-13 15:05:00,75.29,75.29,75.24,75.24,15800.0,63.7692,63.7692,63.7269,63.7269,15800.0
2013-09-13 15:10:00,75.24,75.25,75.19,75.21,52300.0,63.7269,63.7354,63.6845,63.7015,52300.0
2013-09-13 15:15:00,75.21,75.22,75.2,75.2,12800.0,63.7015,63.7099,63.693,63.693,12800.0
2013-09-13 15:20:00,75.22,75.23,75.21,75.22,25000.0,63.7099,63.7184,63.7015,63.7099,25000.0
2013-09-13 15:25:00,75.23,75.24,75.22,75.24,23800.0,63.7184,63.7269,63.7099,63.7269,23800.0
2013-09-13 15:30:00,75.24,75.24,75.21,75.22,43100.0,63.7269,63.7269,63.7015,63.7099,43100.0
2013-09-13 15:35:00,75.22,75.23,75.2,75.22,76200.0,63.7099,63.7184,63.693,63.7099,76200.0
2013-09-13 15:40:00,75.22,75.24,75.22,75.23,44000.0,63.7099,63.7269,63.7099,63.7184,44000.0
2013-09-13 15:45:00,75.24,75.26,75.23,75.24,105200.0,63.7269,63.7438,63.7184,63.7269,105200.0
2013-09-13 15:50:00,75.25,75.25,75.21,75.21,181100.0,63.7354,63.7354,63.7015,63.7015,181100.0
2013-09-13 15:55:00,75.22,75.32,75.21,75.31,264600.0,63.7099,63.7946,63.7015,63.7862,264600.0
2013-09-16 09:30:00,76.38,76.43,76.19,76.26,113000.0,64.6924,64.7348,64.5315,64.5908,113000.0
2013-09-16 09:35:00,76.23,76.25,76.08,76.08,42500.0,64.5654,64.5823,64.4383,64.4383,42500.0
2013-09-16 09:40:00,76.06,76.12,75.98,76.03,38500.0,64.4214,64.4722,64.3537,64.396,38500.0
2013-09-16 09:45:00,76.03,76.06,75.96,76.02,51800.0,64.396,64.4214,64.3367,64.3875,51800.0
2013-09-16 09:50:00,76.0,76.08,75.96,75.98,119200.0,64.3706,64.4383,64.3367,64.3537,119200.0
2013-09-16 09:55:00,75.97,76.03,75.87,76.01,44500.0,64.3452,64.396,64.2605,64.3791,44500.0
2013-09-16 10:00:00,76.03,76.09,75.94,76.04,255600.0,64.396,64.4468,64.3198,64.4045,255600.0
2013-09-16 10:05:00,76.06,76.09,75.97,75.97,41700.0,64.4214,64.4468,64.3452,64.3452,41700.0
2013-09-16 10:10:00,75.97,75.99,75.94,75.96,27400.0,64.3452,64.3621,64.3198,64.3367,27400.0
2013-09-16 10:15:00,75.97,76.02,75.95,75.95,35900.0,64.3452,64.3875,64.3282,64.3282,35900.0
2013-09-16 10:20:00,75.96,75.98,75.93,75.96,23400.0,64.3367,64.3537,64.3113,64.3367,23400.0
2013-09-16 10:25:00,75.96,75.98,75.83,75.83,40500.0,64.3367,64.3537,64.2266,64.2266,40500.0
2013-09-16 10:30:00,75.83,76.02,75.81,75.95,49000.0,64.2266,64.3875,64.2097,64.3282,49000.0
2013-09-16 10:35:00,75.96,76.0,75.89,75.93,122000.0,64.3367,64.3706,64.2774,64.3113,122000.0
2013-09-16 10:40:00,75.94,75.96,75.87,75.9,24100.0,64.3198,64.3367,64.2605,64.2859,24100.0
2013-09-16 10:45:00,75.88,75.92,75.85,75.91,25300.0,64.269,64.3028,64.2435,64.2944,25300.0
2013-09-16 10:50:00,75.89,75.93,75.81,75.84,46100.0,64.2774,64.3113,64.2097,64.2351,46100.0
2013-09-16 10:55:00,75.84,75.85,75.73,75.74,40000.0,64.2351,64.2435,64.1419,64.1504,40000.0
2013-09-16 11:00:00,75.75,75.84,75.75,75.82,34700.0,64.1588,64.2351,64.1588,64.2181,34700.0
2013-09-16 11:05:00,75.83,75.91,75.82,75.89,45400.0,64.2266,64.2944,64.2181,64.2774,45400.0
2013-09-16 11:10:00,75.9,75.95,75.9,75.91,45200.0,64.2859,64.3282,64.2859,64.2944,45200.0
2013-09-16 11:15:00,75.91,75.94,75.89,75.94,17400.0,64.2944,64.3198,64.2774,64.3198,17400.0
2013-09-16 11:20:00,75.93,75.97,75.86,75.87,38200.0,64.3113,64.3452,64.252,64.2605,38200.0
2013-09-16 11:25:00,75.87,75.92,75.85,75.92,20100.0,64.2605,64.3028,64.2435,64.3028,20100.0
2013-09-16 11:30:00,75.91,75.96,75.89,75.93,23300.0,64.2944,64.3367,64.2774,64.3113,23300.0
2013-09-16 11:35:00,75.94,75.97,75.94,75.96,33400.0,64.3198,64.3452,64.3198,64.3367,33400.0
2013-09-16 11:40:00,75.96,75.97,75.95,75.95,23800.0,64.3367,64.3452,64.3282,64.3282,23800.0
2013-09-16 11:45:00,75.96,75.97,75.94,75.95,22000.0,64.3367,64.3452,64.3198,64.3282,22000.0
2013-09-16 11:50:00,75.95,75.97,75.94,75.96,27200.0,64.3282,64.3452,64.3198,64.3367,27200.0
2013-09-16 11:55:00,75.96,75.98,75.95,75.96,31800.0,64.3367,64.3537,64.3282,64.3367,31800.0
2013-09-16 12:00:00,75.95,75.98,75.95,75.97,39300.0,64.3282,64.3537,64.3282,64.3452,39300.0
2013-09-16 12:05:00,75.97,75.98,75.94,75.97,24600.0,64.3452,64.3537,64.3198,64.3452,24600.0
2013-09-16 12:10:00,75.97,75.98,75.95,75.96,34900.0,64.3452,64.3537,64.3282,64.3367,34900.0
2013-09-16 12:15:00,75.96,76.02,75.96,76.0,138000.0,64.3367,64.3875,64.3367,64.3706,138000.0
2013-09-16 12:20:00,76.0,76.05,75.99,75.99,37200.0,64.3706,64.4129,64.3621,64.3621,37200.0
2013-09-16 12:25:00,76.0,76.04,75.99,76.02,27500.0,64.3706,64.4045,64.3621,64.3875,27500.0
2013-09-16 12:30:00,76.02,76.02,75.98,76.01,35100.0,64.3875,64.3875,64.3537,64.3791,35100.0
2013-09-16 12:35:00,76.02,76.02,75.96,75.96,36200.0,64.3875,64.3875,64.3367,64.3367,36200.0
2013-09-16 12:40:00,75.96,75.97,75.89,75.89,29600.0,64.3367,64.3452,64.2774,64.2774,29600.0
2013-09-16 12:45:00,75.9,75.92,75.9,75.91,22400.0,64.2859,64.3028,64.2859,64.2944,22400.0
2013-09-16 12:50:00,75.9,75.93,75.89,75.91,20200.0,64.2859,64.3113,64.2774,64.2944,20200.0
2013-09-16 12:55:00,75.91,75.92,75.87,75.87,30600.0,64.2944,64.3028,64.2605,64.2605,30600.0
2013-09-16 13:00:00,75.88,75.94,75.87,75.93,24900.0,64.269,64.3198,64.2605,64.3113,24900.0
2013-09-16 13:05:00,75.93,75.94,75.91,75.91,32700.0,64.3113,64.3198,64.2944,64.2944,32700.0
2013-09-16 13:10:00,75.91,75.97,75.91,75.96,18600.0,64.2944,64.3452,64.2944,64.3367,18600.0
2013-09-16 13:15:00,75.96,75.98,75.95,75.95,19000.0,64.3367,64.3537,64.3282,64.3282,19000.0
2013-09-16 13:20:00,75.96,75.98,75.94,75.98,24400.0,64.3367,64.3537,64.3198,64.3537,24400.0
2013-09-16 13:25:00,75.97,75.97,75.94,75.94,16100.0,64.3452,64.3452,64.3198,64.3198,16100.0
2013-09-16 13:30:00,75.93,75.94,75.89,75.89,11900.0,64.3113,64.3198,64.2774,64.2774,11900.0
2013-09-16 13:35:00,75.89,75.91,75.81,75.82,26400.0,64.2774,64.2944,64.2097,64.2181,26400.0
2013-09-16 13:40:00,75.82,75.82,75.66,75.67,46800.0,64.2181,64.2181,64.0826,64.0911,46800.0
2013-09-16 13:45:00,75.67,75.69,75.63,75.64,125900.0,64.0911,64.108,64.0572,64.0657,125900.0
2013-09-16 13:50:00,75.65,75.69,75.64,75.66,29300.0,64.0741,64.108,64.0657,64.0826,29300.0
2013-09-16 13:55:00,75.65,75.67,75.61,75.66,92500.0,64.0741,64.0911,64.0403,64.0826,92500.0
2013-09-16 14:00:00,75.67,75.69,75.6,75.6,44400.0,64.0911,64.108,64.0318,64.0318,44400.0
2013-09-16 14:05:00,75.6,75.62,75.54,75.54,40000.0,64.0318,64.0487,63.981,63.981,40000.0
2013-09-16 14:10:00,75.54,75.56,75.49,75.5,36100.0,63.981,63.9979,63.9386,63.9471,36100.0
2013-09-16 14:15:00,75.5,75.52,75.47,75.51,45600.0,63.9471,63.964,63.9217,63.9556,45600.0
2013-09-16 14:20:00,75.5,75.56,75.5,75.54,39100.0,63.9471,63.9979,63.9471,63.981,39100.0
2013-09-16 14:25:00,75.53,75.55,75.49,75.51,31900.0,63.9725,63.9894,63.9386,63.9556,31900.0
2013-09-16 14:30:00,75.5,75.53,75.45,75.51,51600.0,63.9471,63.9725,63.9048,63.9556,51600.0
2013-09-16 14:35:00,75.52,75.56,75.45,75.55,64700.0,63.964,63.9979,63.9048,63.9894,64700.0
2013-09-16 14:40:00,75.55,75.59,75.53,75.57,33700.0,63.9894,64.0233,63.9725,64.0064,33700.0
2013-09-16 14:45:00,75.57,75.63,75.53,75.6,54100.0,64.0064,64.0572,63.9725,64.0318,54100.0
2013-09-16 14:50:00,75.6,75.62,75.58,75.58,24300.0,64.0318,64.0487,64.0149,64.0149,24300.0
2013-09-16 14:55:00,75.59,75.6,75.55,75.55,38100.0,64.0233,64.0318,63.9894,63.9894,38100.0
2013-09-16 15:00:00,75.55,75.59,75.54,75.58,29800.0,63.9894,64.0233,63.981,64.0149,29800.0
2013-09-16 15:05:00,75.58,75.63,75.56,75.63,60600.0,64.0149,64.0572,63.9979,64.0572,60600.0
2013-09-16 15:10:00,75.63,75.68,75.63,75.66,48000.0,64.0572,64.0996,64.0572,64.0826,48000.0
2013-09-16 15:15:00,75.66,75.7,75.65,75.7,35100.0,64.0826,64.1165,64.0741,64.1165,35100.0
2013-09-16 15:20:00,75.7,75.7,75.63,75.65,140300.0,64.1165,64.1165,64.0572,64.0741,140300.0
2013-09-16 15:25:00,75.65,75.66,75.53,75.56,56600.0,64.0741,64.0826,63.9725,63.9979,56600.0
2013-09-16 15:30:00,75.55,75.57,75.51,75.56,57400.0,63.9894,64.0064,63.9556,63.9979,57400.0
2013-09-16 15:35:00,75.56,75.59,75.52,75.55,64300.0,63.9979,64.0233,63.964,63.9894,64300.0
2013-09-16 15:40:00,75.55,75.59,75.49,75.53,64300.0,63.9894,64.0233,63.9386,63.9725,64300.0
2013-09-16 15:45:00,75.52,75.54,75.44,75.46,123200.0,63.964,63.981,63.8963,63.9132,123200.0
2013-09-16 15:50:00,75.46,75.56,75.45,75.53,117000.0,63.9132,63.9979,63.9048,63.9725,117000.0
2013-09-16 15:55:00,75.54,75.58,75.51,75.56,407400.0,63.981,64.0149,63.9556,63.9979,407400.0
2013-09-17 09:30:00,75.6,76.0,75.6,75.9,72700.0,64.0318,64.3706,64.0318,64.2859,72700.0
2013-09-17 09:35:00,75.9,76.0,75.88,75.98,65800.0,64.2859,64.3706,64.269,64.3537,65800.0
2013-09-17 09:40:00,75.99,76.04,75.93,75.97,43500.0,64.3621,64.4045,64.3113,64.3452,43500.0
2013-09-17 09:45:00,75.98,75.98,75.86,75.94,66400.0,64.3537,64.3537,64.252,64.3198,66400.0
2013-09-17 09:50:00,75.94,76.0,75.88,75.95,115000.0,64.3198,64.3706,64.269,64.3282,115000.0
2013-09-17 09:55:00,75.95,76.12,75.91,76.08,45100.0,64.3282,64.4722,64.2944,64.4383,45100.0
2013-09-17 10:00:00,76.08,76.14,76.02,76.09,56200.0,64.4383,64.4892,64.3875,64.4468,56200.0
2013-09-17 10:05:00,76.09,76.13,76.03,76.1,43200.0,64.4468,64.4807,64.396,64.4553,43200.0
2013-09-17 10:10:00,76.1,76.11,75.94,76.0,56100.0,64.4553,64.4638,64.3198,64.3706,56100.0
2013-09-17 10:15:00,75.99,76.05,75.98,76.03,47100.0,64.3621,64.4129,64.3537,64.396,47100.0
2013-09-17 10:20:00,76.02,76.11,76.01,76.04,39700.0,64.3875,64.4638,64.3791,64.4045,39700.0
2013-09-17 10:25:00,76.04,76.11,76.03,76.09,35100.0,64.4045,64.4638,64.396,64.4468,35100.0
2013-09-17 10:30:00,76.1,76.12,76.06,76.12,57200.0,64.4553,64.4722,64.4214,64.4722,57200.0
2013-09-17 10:35:00,76.12,76.12,76.06,76.07,57300.0,64.4722,64.4722,64.4214,64.4299,57300.0
2013-09-17 10:40:00,76.08,76.11,75.96,75.97,61000.0,64.4383,64.4638,64.3367,64.3452,61000.0
2013-09-17 10:45:00,75.98,76.06,75.98,76.04,24200.0,64.3537,64.4214,64.3537,64.4045,24200.0
2013-09-17 10:50:00,76.05,76.16,76.05,76.1,43500.0,64.4129,64.5061,64.4129,64.4553,43500.0
2013-09-17 10:55:00,76.11,76.2,76.11,76.17,34600.0,64.4638,64.54,64.4638,64.5146,34600.0
2013-09-17 11:00:00,76.17,76.21,76.17,76.2,37000.0,64.5146,64.5485,64.5146,64.54,37000.0
2013-09-17 11:05:00,76.19,76.21,76.15,76.16,54100.0,64.5315,64.5485,64.4976,64.5061,54100.0
2013-09-17 11:10:00,76.15,76.18,76.12,76.12,42800.0,64.4976,64.523,64.4722,64.4722,42800.0
2013-09-17 11:15:00,76.12,76.23,76.11,76.22,74000.0,64.4722,64.5654,64.4638,64.5569,74000.0
2013-09-17 11:20:00,76.22,76.24,76.19,76.19,37500.0,64.5569,64.5739,64.5315,64.5315,37500.0
2013-09-17 11:25:00,76.2,76.21,76.13,76.16,22900.0,64.54,64.5485,64.4807,64.5061,22900.0
2013-09-17 11:30:00,76.16,76.25,76.16,76.2,71700.0,64.5061,64.5823,64.5061,64.54,71700.0
2013-09-17 11:35:00,76.21,76.26,76.21,76.24,31300.0,64.5485,64.5908,64.5485,64.5739,31300.0
2013-09-17 11:40:00,76.24,76.3,76.24,76.3,24500.0,64.5739,64.6247,64.5739,64.6247,24500.0
2013-09-17 11:45:00,76.29,76.39,76.29,76.36,23000.0,64.6162,64.7009,64.6162,64.6755,23000.0
2013-09-17 11:50:00,76.35,76.39,76.35,76.38,40500.0,64.667,64.7009,64.667,64.6924,40500.0
2013-09-17 11:55:00,76.38,76.39,76.29,76.33,25100.0,64.6924,64.7009,64.6162,64.6501,25100.0
2013-09-17 12:00:00,76.33,76.38,76.33,76.37,24000.0,64.6501,64.6924,64.6501,64.684,24000.0
2013-09-17 12:05:00,76.37,76.4,76.37,76.38,50100.0,64.684,64.7094,64.684,64.6924,50100.0
2013-09-17 12:10:00,76.37,76.38,76.33,76.37,32300.0,64.684,64.6924,64.6501,64.684,32300.0
2013-09-17 12:15:00,76.35,76.38,76.34,76.38,24800.0,64.667,64.6924,64.6586,64.6924,24800.0
2013-09-17 12:20:00,76.37,76.38,76.32,76.33,20600.0,64.684,64.6924,64.6416,64.6501,20600.0
2013-09-17 12:25:00,76.33,76.4,76.32,76.39,15300.0,64.6501,64.7094,64.6416,64.7009,15300.0
2013-09-17 12:30:00,76.39,76.4,76.37,76.38,27600.0,64.7009,64.7094,64.684,64.6924,27600.0
2013-09-17 12:35:00,76.38,76.47,76.37,76.47,38700.0,64.6924,64.7687,64.684,64.7687,38700.0
2013-09-17 12:40:00,76.47,76.51,76.47,76.49,42000.0,64.7687,64.8026,64.7687,64.7856,42000.0
2013-09-17 12:45:00,76.49,76.49,76.43,76.45,15700.0,64.7856,64.7856,64.7348,64.7517,15700.0
2013-09-17 12:50:00,76.45,76.48,76.42,76.47,17500.0,64.7517,64.7771,64.7263,64.7687,17500.0
2013-09-17 12:55:00,76.47,76.54,76.46,76.53,19300.0,64.7687,64.828,64.7602,64.8195,19300.0
2013-09-17 13:00:00,76.53,76.6,76.53,76.59,32900.0,64.8195,64.8788,64.8195,64.8703,32900.0
2013-09-17 13:05:00,76.58,76.6,76.54,76.55,17400.0,64.8618,64.8788,64.828,64.8364,17400.0
2013-09-17 13:10:00,76.55,76.56,76.51,76.53,16800.0,64.8364,64.8449,64.8026,64.8195,16800.0
2013-09-17 13:15:00,76.54,76.56,76.53,76.55,22200.0,64.828,64.8449,64.8195,64.8364,22200.0
2013-09-17 13:20:00,76.55,76.6,76.54,76.59,27100.0,64.8364,64.8788,64.828,64.8703,27100.0
2013-09-17 13:25:00,76.59,76.61,76.56,76.56,46900.0,64.8703,64.8872,64.8449,64.8449,46900.0
2013-09-17 13:30:00,76.56,76.63,76.56,76.62,38500.0,64.8449,64.9042,64.8449,64.8957,38500.0
2013-09-17 13:35:00,76.62,76.65,76.6,76.64,36600.0,64.8957,64.9211,64.8788,64.9127,36600.0
2013-09-17 13:40:00,76.64,76.8,76.63,76.78,52900.0,64.9127,65.0482,64.9042,65.0312,52900.0
2013-09-17 13:45:00,76.77,76.87,76.77,76.87,35900.0,65.0228,65.1075,65.0228,65.1075,35900.0
2013-09-17 13:50:00,76.87,76.87,76.81,76.82,23700.0,65.1075,65.1075,65.0566,65.0651,23700.0
2013-09-17 13:55:00,76.81,76.81,76.73,76.75,29400.0,65.0566,65.0566,64.9889,65.0058,29400.0
2013-09-17 14:00:00,76.74,76.82,76.73,76.81,26900.0,64.9974,65.0651,64.9889,65.0566,26900.0
2013-09-17 14:05:00,76.81,76.81,76.74,76.75,22500.0,65.0566,65.0566,64.9974,65.0058,22500.0
2013-09-17 14:10:00,76.75,76.79,76.74,76.76,14400.0,65.0058,65.0397,64.9974,65.0143,14400.0
2013-09-17 14:15:00,76.75,76.79,76.73,76.79,18900.0,65.0058,65.0397,64.9889,65.0397,18900.0
2013-09-17 14:20:00,76.78,76.78,76.68,76.69,73500.0,65.0312,65.0312,64.9465,64.955,73500.0
2013-09-17 14:25:00,76.68,76.69,76.61,76.63,55100.0,64.9465,64.955,64.8872,64.9042,55100.0
2013-09-17 14:30:00,76.63,76.7,76.63,76.65,66100.0,64.9042,64.9635,64.9042,64.9211,66100.0
2013-09-17 14:35:00,76.65,76.7,76.65,76.69,19800.0,64.9211,64.9635,64.9211,64.955,19800.0
2013-09-17 14:40:00,76.69,76.7,76.65,76.67,16200.0,64.955,64.9635,64.9211,64.9381,16200.0
2013-09-17 14:45:00,76.67,76.7,76.65,76.68,20200.0,64.9381,64.9635,64.9211,64.9465,20200.0
2013-09-17 14:50:00,76.67,76.67,76.65,76.66,21200.0,64.9381,64.9381,64.9211,64.9296,21200.0
2013-09-17 14:55:00,76.66,76.72,76.65,76.67,30300.0,64.9296,64.9804,64.9211,64.9381,30300.0
2013-09-17 15:00:00,76.66,76.72,76.66,76.69,19300.0,64.9296,64.9804,64.9296,64.955,19300.0
2013-09-17 15:05:00,76.7,76.72,76.65,76.72,32300.0,64.9635,64.9804,64.9211,64.9804,32300.0
2013-09-17 15:10:00,76.73,76.73,76.66,76.69,29600.0,64.9889,64.9889,64.9296,64.955,29600.0
2013-09-17 15:15:00,76.7,76.76,76.67,76.76,33600.0,64.9635,65.0143,64.9381,65.0143,33600.0
2013-09-17 15:20:00,76.76,76.82,76.74,76.8,51700.0,65.0143,65.0651,64.9974,65.0482,51700.0
2013-09-17 15:25:00,76.8,76.88,76.78,76.87,48500.0,65.0482,65.1159,65.0312,65.1075,48500.0
2013-09-17 15:30:00,76.87,76.89,76.82,76.84,76100.0,65.1075,65.1244,65.0651,65.0821,76100.0
2013-09-17 15:35:00,76.84,76.88,76.81,76.86,77000.0,65.0821,65.1159,65.0566,65.099,77000.0
2013-09-17 15:40:00,76.86,76.88,76.83,76.87,60200.0,65.099,65.1159,65.0736,65.1075,60200.0
2013-09-17 15:45:00,76.87,76.91,76.84,76.91,106400.0,65.1075,65.1413,65.0821,65.1413,106400.0
2013-09-17 15:50:00,76.9,76.95,76.88,76.95,146300.0,65.1329,65.1752,65.1159,65.1752,146300.0
2013-09-17 15:55:00,76.94,77.0,76.91,76.93,376200.0,65.1668,65.2176,65.1413,65.1583,376200.0
2013-09-18 09:30:00,76.99,77.0,76.87,76.91,78000.0,65.2091,65.2176,65.1075,65.1413,78000.0
2013-09-18 09:35:00,76.89,77.16,76.88,77.15,36300.0,65.1244,65.3531,65.1159,65.3446,36300.0
2013-09-18 09:40:00,77.14,77.21,77.0,77.02,27200.0,65.3361,65.3954,65.2176,65.2345,27200.0
2013-09-18 09:45:00,77.03,77.21,77.03,77.19,22300.0,65.243,65.3954,65.243,65.3785,22300.0
2013-09-18 09:50:00,77.19,77.3,77.17,77.19,28300.0,65.3785,65.4717,65.3616,65.3785,28300.0
2013-09-18 09:55:00,77.17,77.19,77.06,77.12,33200.0,65.3616,65.3785,65.2684,65.3192,33200.0
2013-09-18 10:00:00,77.12,77.13,77.0,77.06,29900.0,65.3192,65.3277,65.2176,65.2684,29900.0
2013-09-18 10:05:00,77.04,77.13,77.02,77.05,22000.0,65.2515,65.3277,65.2345,65.2599,22000.0
2013-09-18 10:10:00,77.03,77.06,76.99,76.99,18000.0,65.243,65.2684,65.2091,65.2091,18000.0
2013-09-18 10:15:00,77.01,77.04,76.96,76.98,16600.0,65.226,65.2515,65.1837,65.2006,16600.0
2013-09-18 10:20:00,76.98,76.98,76.88,76.88,26300.0,65.2006,65.2006,65.1159,65.1159,26300.0
2013-09-18 10:25:00,76.89,76.89,76.79,76.8,31100.0,65.1244,65.1244,65.0397,65.0482,31100.0
2013-09-18 10:30:00,76.8,76.9,76.8,76.9,36700.0,65.0482,65.1329,65.0482,65.1329,36700.0
2013-09-18 10:35:00,76.89,77.01,76.87,77.0,44400.0,65.1244,65.226,65.1075,65.2176,44400.0
2013-09-18 10:40:00,76.99,76.99,76.87,76.89,36700.0,65.2091,65.2091,65.1075,65.1244,36700.0
2013-09-18 10:45:00,76.88,76.96,76.88,76.96,17300.0,65.1159,65.1837,65.1159,65.1837,17300.0
2013-09-18 10:50:00,76.97,76.98,76.92,76.97,17900.0,65.1922,65.2006,65.1498,65.1922,17900.0
2013-09-18 10:55:00,76.98,76.98,76.89,76.92,16400.0,65.2006,65.2006,65.1244,65.1498,16400.0
2013-09-18 11:00:00,76.92,76.95,76.89,76.95,26600.0,65.1498,65.1752,65.1244,65.1752,26600.0
2013-09-18 11:05:00,76.96,77.0,76.94,77.0,11300.0,65.1837,65.2176,65.1668,65.2176,11300.0
2013-09-18 11:10:00,77.0,77.01,76.96,76.98,29200.0,65.2176,65.226,65.1837,65.2006,29200.0
2013-09-18 11:15:00,76.98,77.0,76.92,76.94,11700.0,65.2006,65.2176,65.1498,65.1668,11700.0
2013-09-18 11:20:00,76.94,76.98,76.92,76.98,8500.0,65.1668,65.2006,65.1498,65.2006,8500.0
2013-09-18 11:25:00,76.98,76.99,76.93,76.95,44500.0,65.2006,65.2091,65.1583,65.1752,44500.0
2013-09-18 11:30:00,76.95,76.96,76.87,76.9,19900.0,65.1752,65.1837,65.1075,65.1329,19900.0
2013-09-18 11:35:00,76.9,76.97,76.89,76.91,10700.0,65.1329,65.1922,65.1244,65.1413,10700.0
2013-09-18 11:40:00,76.9,76.9,76.85,76.86,17200.0,65.1329,65.1329,65.0905,65.099,17200.0
2013-09-18 11:45:00,76.87,76.89,76.71,76.72,35800.0,65.1075,65.1244,64.9719,64.9804,35800.0
2013-09-18 11:50:00,76.72,76.75,76.65,76.67,70600.0,64.9804,65.0058,64.9211,64.9381,70600.0
2013-09-18 11:55:00,76.68,76.69,76.64,76.64,41100.0,64.9465,64.955,64.9127,64.9127,41100.0
2013-09-18 12:00:00,76.64,76.65,76.58,76.6,31200.0,64.9127,64.9211,64.8618,64.8788,31200.0
2013-09-18 12:05:00,76.6,76.61,76.58,76.58,25300.0,64.8788,64.8872,64.8618,64.8618,25300.0
2013-09-18 12:10:00,76.59,76.6,76.57,76.59,18000.0,64.8703,64.8788,64.8534,64.8703,18000.0
2013-09-18 12:15:00,76.6,76.64,76.58,76.64,25000.0,64.8788,64.9127,64.8618,64.9127,25000.0
2013-09-18 12:20:00,76.64,76.68,76.62,76.66,25600.0,64.9127,64.9465,64.8957,64.9296,25600.0
2013-09-18 12:25:00,76.66,76.66,76.59,76.63,29600.0,64.9296,64.9296,64.8703,64.9042,29600.0
2013-09-18 12:30:00,76.63,76.69,76.63,76.69,19100.0,64.9042,64.955,64.9042,64.955,19100.0
2013-09-18 12:35:00,76.68,76.72,76.66,76.66,50300.0,64.9465,64.9804,64.9296,64.9296,50300.0
2013-09-18 12:40:00,76.64,76.72,76.63,76.66,35900.0,64.9127,64.9804,64.9042,64.9296,35900.0
2013-09-18 12:45:00,76.66,76.66,76.62,76.63,12400.0,64.9296,64.9296,64.8957,64.9042,12400.0
2013-09-18 12:50:00,76.64,76.75,76.63,76.73,46600.0,64.9127,65.0058,64.9042,64.9889,46600.0
2013-09-18 12:55:00,76.73,76.76,76.72,76.73,13700.0,64.9889,65.0143,64.9804,64.9889,13700.0
2013-09-18 13:00:00,76.73,76.74,76.6,76.61,44700.0,64.9889,64.9974,64.8788,64.8872,44700.0
2013-09-18 13:05:00,76.61,76.61,76.54,76.54,46900.0,64.8872,64.8872,64.828,64.828,46900.0
2013-09-18 13:10:00,76.55,76.64,76.55,76.64,22800.0,64.8364,64.9127,64.8364,64.9127,22800.0
2013-09-18 13:15:00,76.65,76.75,76.65,76.74,28100.0,64.9211,65.0058,64.9211,64.9974,28100.0
2013-09-18 13:20:00,76.73,76.74,76.7,76.74,7400.0,64.9889,64.9974,64.9635,64.9974,7400.0
2013-09-18 13:25:00,76.74,76.8,76.74,76.77,11800.0,64.9974,65.0482,64.9974,65.0228,11800.0
2013-09-18 13:30:00,76.78,76.83,76.78,76.82,12000.0,65.0312,65.0736,65.0312,65.0651,12000.0
2013-09-18 13:35:00,76.81,76.84,76.71,76.72,19300.0,65.0566,65.0821,64.9719,64.9804,19300.0
2013-09-18 13:40:00,76.72,76.79,76.72,76.77,45600.0,64.9804,65.0397,64.9804,65.0228,45600.0
2013-09-18 13:45:00,76.78,76.83,76.72,76.8,26600.0,65.0312,65.0736,64.9804,65.0482,26600.0
2013-09-18 13:50:00,76.81,76.85,76.73,76.73,41600.0,65.0566,65.0905,64.9889,64.9889,41600.0
2013-09-18 13:55:00,76.72,76.72,76.6,76.63,21300.0,64.9804,64.9804,64.8788,64.9042,21300.0
2013-09-18 14:00:00,76.63,77.35,76.62,77.17,241600.0,64.9042,65.514,64.8957,65.3616,241600.0
2013-09-18 14:05:00,77.15,77.32,77.09,77.21,149200.0,65.3446,65.4886,65.2938,65.3954,149200.0
2013-09-18 14:10:00,77.22,77.46,77.21,77.34,65000.0,65.4039,65.6072,65.3954,65.5055,65000.0
2013-09-18 14:15:00,77.32,77.35,77.22,77.24,41100.0,65.4886,65.514,65.4039,65.4208,41100.0
2013-09-18 14:20:00,77.24,77.47,77.24,77.46,99600.0,65.4208,65.6157,65.4208,65.6072,99600.0
2013-09-18 14:25:00,77.46,77.48,77.33,77.36,28900.0,65.6072,65.6241,65.4971,65.5225,28900.0
2013-09-18 14:30:00,77.36,77.44,77.32,77.43,57100.0,65.5225,65.5902,65.4886,65.5818,57100.0
2013-09-18 14:35:00,77.43,77.57,77.41,77.57,68400.0,65.5818,65.7004,65.5648,65.7004,68400.0
2013-09-18 14:40:00,77.56,77.64,77.51,77.59,68000.0,65.6919,65.7596,65.6495,65.7173,68000.0
2013-09-18 14:45:00,77.58,77.66,77.51,77.63,46100.0,65.7088,65.7766,65.6495,65.7512,46100.0
2013-09-18 14:50:00,77.63,77.73,77.59,77.63,84700.0,65.7512,65.8359,65.7173,65.7512,84700.0
2013-09-18 14:55:00,77.63,77.73,77.59,77.72,50100.0,65.7512,65.8359,65.7173,65.8274,50100.0
2013-09-18 15:00:00,77.72,77.81,77.67,77.79,66900.0,65.8274,65.9036,65.785,65.8867,66900.0
2013-09-18 15:05:00,77.79,77.79,77.69,77.73,33300.0,65.8867,65.8867,65.802,65.8359,33300.0
2013-09-18 15:10:00,77.73,77.78,77.66,77.72,47800.0,65.8359,65.8782,65.7766,65.8274,47800.0
2013-09-18 15:15:00,77.71,77.74,77.62,77.64,38000.0,65.8189,65.8443,65.7427,65.7596,38000.0
2013-09-18 15:20:00,77.64,77.76,77.59,77.76,60200.0,65.7596,65.8613,65.7173,65.8613,60200.0
2013-09-18 15:25:00,77.76,77.76,77.65,77.67,91600.0,65.8613,65.8613,65.7681,65.785,91600.0
2013-09-18 15:30:00,77.67,77.71,77.57,77.61,74900.0,65.785,65.8189,65.7004,65.7342,74900.0
2013-09-18 15:35:00,77.61,77.66,77.6,77.65,154100.0,65.7342,65.7766,65.7258,65.7681,154100.0
2013-09-18 15:40:00,77.65,77.67,77.57,77.59,115100.0,65.7681,65.785,65.7004,65.7173,115100.0
2013-09-18 15:45:00,77.58,77.75,77.57,77.72,149000.0,65.7088,65.8528,65.7004,65.8274,149000.0
2013-09-18 15:50:00,77.72,77.73,77.56,77.56,117600.0,65.8274,65.8359,65.6919,65.6919,117600.0
2013-09-18 15:55:00,77.56,77.67,77.55,77.66,233800.0,65.6919,65.785,65.6834,65.7766,233800.0
2013-09-19 09:30:00,77.81,77.9,77.66,77.8,108400.0,65.9036,65.9799,65.7766,65.8952,108400.0
2013-09-19 09:35:00,77.79,77.81,77.44,77.53,55300.0,65.8867,65.9036,65.5902,65.6665,55300.0
2013-09-19 09:40:00,77.53,77.54,77.33,77.45,58200.0,65.6665,65.6749,65.4971,65.5987,58200.0
2013-09-19 09:45:00,77.47,77.53,77.33,77.37,127700.0,65.6157,65.6665,65.4971,65.531,127700.0
2013-09-19 09:50:00,77.41,77.49,77.32,77.45,38500.0,65.5648,65.6326,65.4886,65.5987,38500.0
2013-09-19 09:55:00,77.43,77.47,77.2,77.35,61900.0,65.5818,65.6157,65.387,65.514,61900.0
2013-09-19 10:00:00,77.37,77.46,77.36,77.45,67500.0,65.531,65.6072,65.5225,65.5987,67500.0
2013-09-19 10:05:00,77.45,77.46,77.34,77.4,75400.0,65.5987,65.6072,65.5055,65.5564,75400.0
2013-09-19 10:10:00,77.4,77.47,77.39,77.45,66300.0,65.5564,65.6157,65.5479,65.5987,66300.0
2013-09-19 10:15:00,77.46,77.51,77.42,77.44,126900.0,65.6072,65.6495,65.5733,65.5902,126900.0
2013-09-19 10:20:00,77.44,77.59,77.43,77.56,83700.0,65.5902,65.7173,65.5818,65.6919,83700.0
2013-09-19 10:25:00,77.55,77.56,77.45,77.46,67200.0,65.6834,65.6919,65.5987,65.6072,67200.0
2013-09-19 10:30:00,77.45,77.5,77.45,77.49,28200.0,65.5987,65.6411,65.5987,65.6326,28200.0
2013-09-19 10:35:00,77.49,77.5,77.43,77.46,39000.0,65.6326,65.6411,65.5818,65.6072,39000.0
2013-09-19 10:40:00,77.44,77.51,77.44,77.5,39200.0,65.5902,65.6495,65.5902,65.6411,39200.0
2013-09-19 10:45:00,77.5,77.52,77.45,77.51,35200.0,65.6411,65.658,65.5987,65.6495,35200.0
2013-09-19 10:50:00,77.5,77.5,77.42,77.48,23000.0,65.6411,65.6411,65.5733,65.6241,23000.0
2013-09-19 10:55:00,77.48,77.51,77.44,77.44,23100.0,65.6241,65.6495,65.5902,65.5902,23100.0
2013-09-19 11:00:00,77.45,77.47,77.39,77.39,16500.0,65.5987,65.6157,65.5479,65.5479,16500.0
2013-09-19 11:05:00,77.39,77.41,77.37,77.39,22100.0,65.5479,65.5648,65.531,65.5479,22100.0
2013-09-19 11:10:00,77.39,77.46,77.38,77.44,17100.0,65.5479,65.6072,65.5394,65.5902,17100.0
2013-09-19 11:15:00,77.44,77.46,77.4,77.44,28200.0,65.5902,65.6072,65.5564,65.5902,28200.0
2013-09-19 11:20:00,77.44,77.44,77.37,77.38,23400.0,65.5902,65.5902,65.531,65.5394,23400.0
2013-09-19 11:25:00,77.38,77.41,77.35,77.39,17300.0,65.5394,65.5648,65.514,65.5479,17300.0
2013-09-19 11:30:00,77.39,77.4,77.28,77.31,41100.0,65.5479,65.5564,65.4547,65.4801,41100.0
2013-09-19 11:35:00,77.31,77.31,77.17,77.18,72500.0,65.4801,65.4801,65.3616,65.37,72500.0
2013-09-19 11:40:00,77.18,77.31,77.15,77.3,35100.0,65.37,65.4801,65.3446,65.4717,35100.0
2013-09-19 11:45:00,77.29,77.35,77.29,77.34,15700.0,65.4632,65.514,65.4632,65.5055,15700.0
2013-09-19 11:50:00,77.33,77.38,77.31,77.36,37000.0,65.4971,65.5394,65.4801,65.5225,37000.0
2013-09-19 11:55:00,77.36,77.47,77.36,77.46,24000.0,65.5225,65.6157,65.5225,65.6072,24000.0
2013-09-19 12:00:00,77.46,77.52,77.44,77.5,50500.0,65.6072,65.658,65.5902,65.6411,50500.0
2013-09-19 12:05:00,77.49,77.52,77.48,77.5,43800.0,65.6326,65.658,65.6241,65.6411,43800.0
2013-09-19 12:10:00,77.5,77.51,77.47,77.49,28500.0,65.6411,65.6495,65.6157,65.6326,28500.0
2013-09-19 12:15:00,77.49,77.54,77.48,77.53,34300.0,65.6326,65.6749,65.6241,65.6665,34300.0
2013-09-19 12:20:00,77.53,77.55,77.43,77.47,49400.0,65.6665,65.6834,65.5818,65.6157,49400.0
2013-09-19 12:25:00,77.47,77.48,77.42,77.47,22700.0,65.6157,65.6241,65.5733,65.6157,22700.0
2013-09-19 12:30:00,77.47,77.53,77.46,77.53,26200.0,65.6157,65.6665,65.6072,65.6665,26200.0
2013-09-19 12:35:00,77.52,77.54,77.49,77.5,17200.0,65.658,65.6749,65.6326,65.6411,17200.0
2013-09-19 12:40:00,77.5,77.54,77.47,77.51,15300.0,65.6411,65.6749,65.6157,65.6495,15300.0
2013-09-19 12:45:00,77.5,77.53,77.46,77.46,50200.0,65.6411,65.6665,65.6072,65.6072,50200.0
2013-09-19 12:50:00,77.46,77.48,77.39,77.4,20000.0,65.6072,65.6241,65.5479,65.5564,20000.0
2013-09-19 12:55:00,77.4,77.46,77.38,77.43,28200.0,65.5564,65.6072,65.5394,65.5818,28200.0
2013-09-19 13:00:00,77.44,77.46,77.38,77.38,33300.0,65.5902,65.6072,65.5394,65.5394,33300.0
2013-09-19 13:05:00,77.37,77.42,77.29,77.32,45200.0,65.531,65.5733,65.4632,65.4886,45200.0
2013-09-19 13:10:00,77.32,77.37,77.3,77.34,26900.0,65.4886,65.531,65.4717,65.5055,26900.0
2013-09-19 13:15:00,77.33,77.36,77.29,77.34,31200.0,65.4971,65.5225,65.4632,65.5055,31200.0
2013-09-19 13:20:00,77.33,77.37,77.29,77.33,24000.0,65.4971,65.531,65.4632,65.4971,24000.0
2013-09-19 13:25:00,77.33,77.35,77.3,77.33,19000.0,65.4971,65.514,65.4717,65.4971,19000.0
2013-09-19 13:30:00,77.33,77.35,77.31,77.31,23700.0,65.4971,65.514,65.4801,65.4801,23700.0
2013-09-19 13:35:00,77.32,77.33,77.27,77.32,39500.0,65.4886,65.4971,65.4463,65.4886,39500.0
2013-09-19 13:40:00,77.32,77.4,77.32,77.39,28800.0,65.4886,65.5564,65.4886,65.5479,28800.0
2013-09-19 13:45:00,77.39,77.46,77.37,77.43,34900.0,65.5479,65.6072,65.531,65.5818,34900.0
2013-09-19 13:50:00,77.43,77.45,77.35,77.35,39600.0,65.5818,65.5987,65.514,65.514,39600.0
2013-09-19 13:55:00,77.34,77.34,77.24,77.3,26600.0,65.5055,65.5055,65.4208,65.4717,26600.0
2013-09-19 14:00:00,77.29,77.4,77.26,77.39,33100.0,65.4632,65.5564,65.4378,65.5479,33100.0
2013-09-19 14:05:00,77.4,77.42,77.38,77.4,69600.0,65.5564,65.5733,65.5394,65.5564,69600.0
2013-09-19 14:10:00,77.39,77.43,77.39,77.4,66800.0,65.5479,65.5818,65.5479,65.5564,66800.0
2013-09-19 14:15:00,77.39,77.45,77.39,77.43,42500.0,65.5479,65.5987,65.5479,65.5818,42500.0
2013-09-19 14:20:00,77.43,77.44,77.38,77.4,29100.0,65.5818,65.5902,65.5394,65.5564,29100.0
2013-09-19 14:25:00,77.39,77.41,77.37,77.39,27500.0,65.5479,65.5648,65.531,65.5479,27500.0
2013-09-19 14:30:00,77.39,77.41,77.36,77.4,26100.0,65.5479,65.5648,65.5225,65.5564,26100.0
2013-09-19 14:35:00,77.4,77.41,77.37,77.41,27700.0,65.5564,65.5648,65.531,65.5648,27700.0
2013-09-19 14:40:00,77.4,77.41,77.38,77.4,37000.0,65.5564,65.5648,65.5394,65.5564,37000.0
2013-09-19 14:45:00,77.4,77.42,77.39,77.39,49800.0,65.5564,65.5733,65.5479,65.5479,49800.0
2013-09-19 14:50:00,77.4,77.42,77.39,77.4,29200.0,65.5564,65.5733,65.5479,65.5564,29200.0
2013-09-19 14:55:00,77.41,77.44,77.41,77.44,16300.0,65.5648,65.5902,65.5648,65.5902,16300.0
2013-09-19 15:00:00,77.44,77.45,77.39,77.39,38700.0,65.5902,65.5987,65.5479,65.5479,38700.0
2013-09-19 15:05:00,77.39,77.42,77.38,77.4,45600.0,65.5479,65.5733,65.5394,65.5564,45600.0
2013-09-19 15:10:00,77.39,77.41,77.36,77.39,34900.0,65.5479,65.5648,65.5225,65.5479,34900.0
2013-09-19 15:15:00,77.4,77.45,77.4,77.42,28100.0,65.5564,65.5987,65.5564,65.5733,28100.0
2013-09-19 15:20:00,77.42,77.5,77.42,77.48,32000.0,65.5733,65.6411,65.5733,65.6241,32000.0
2013-09-19 15:25:00,77.48,77.54,77.45,77.54,41200.0,65.6241,65.6749,65.5987,65.6749,41200.0
2013-09-19 15:30:00,77.54,77.59,77.52,77.59,56200.0,65.6749,65.7173,65.658,65.7173,56200.0
2013-09-19 15:35:00,77.58,77.65,77.58,77.64,73400.0,65.7088,65.7681,65.7088,65.7596,73400.0
2013-09-19 15:40:00,77.65,77.68,77.55,77.58,84600.0,65.7681,65.7935,65.6834,65.7088,84600.0
2013-09-19 15:45:00,77.59,77.63,77.57,77.59,87800.0,65.7173,65.7512,65.7004,65.7173,87800.0
2013-09-19 15:50:00,77.59,77.63,77.55,77.56,76300.0,65.7173,65.7512,65.6834,65.6919,76300.0
2013-09-19 15:55:00,77.56,77.59,77.54,77.56,187500.0,65.6919,65.7173,65.6749,65.6919,187500.0
2013-09-20 09:30:00,77.59,77.68,77.42,77.56,1859900.0,65.7173,65.7935,65.5733,65.6919,1859900.0
2013-09-20 09:35:00,77.59,77.77,77.54,77.69,38600.0,65.7173,65.8697,65.6749,65.802,38600.0
2013-09-20 09:40:00,77.69,77.83,77.67,77.8,38400.0,65.802,65.9206,65.785,65.8952,38400.0
2013-09-20 09:45:00,77.78,77.87,77.76,77.84,48900.0,65.8782,65.9544,65.8613,65.929,48900.0
2013-09-20 09:50:00,77.84,77.89,77.79,77.83,40600.0,65.929,65.9714,65.8867,65.9206,40600.0
2013-09-20 09:55:00,77.83,77.83,77.59,77.65,47900.0,65.9206,65.9206,65.7173,65.7681,47900.0
2013-09-20 10:00:00,77.64,77.65,77.52,77.53,33200.0,65.7596,65.7681,65.658,65.6665,33200.0
2013-09-20 10:05:00,77.52,77.53,77.43,77.52,39800.0,65.658,65.6665,65.5818,65.658,39800.0
2013-09-20 10:10:00,77.5,77.62,77.43,77.57,41200.0,65.6411,65.7427,65.5818,65.7004,41200.0
2013-09-20 10:15:00,77.58,77.69,77.58,77.62,39400.0,65.7088,65.802,65.7088,65.7427,39400.0
2013-09-20 10:20:00,77.62,77.64,77.56,77.62,35700.0,65.7427,65.7596,65.6919,65.7427,35700.0
2013-09-20 10:25:00,77.61,77.65,77.59,77.64,23200.0,65.7342,65.7681,65.7173,65.7596,23200.0
2013-09-20 10:30:00,77.64,77.64,77.58,77.58,31000.0,65.7596,65.7596,65.7088,65.7088,31000.0
2013-09-20 10:35:00,77.58,77.62,77.53,77.58,26500.0,65.7088,65.7427,65.6665,65.7088,26500.0
2013-09-20 10:40:00,77.59,77.65,77.56,77.64,12400.0,65.7173,65.7681,65.6919,65.7596,12400.0
2013-09-20 10:45:00,77.63,77.64,77.53,77.58,25400.0,65.7512,65.7596,65.6665,65.7088,25400.0
2013-09-20 10:50:00,77.58,77.59,77.49,77.51,22200.0,65.7088,65.7173,65.6326,65.6495,22200.0
2013-09-20 10:55:00,77.51,77.53,77.45,77.48,31900.0,65.6495,65.6665,65.5987,65.6241,31900.0
2013-09-20 11:00:00,77.49,77.6,77.48,77.59,26100.0,65.6326,65.7258,65.6241,65.7173,26100.0
2013-09-20 11:05:00,77.59,77.74,77.59,77.73,30000.0,65.7173,65.8443,65.7173,65.8359,30000.0
2013-09-20 11:10:00,77.72,77.74,77.7,77.72,23300.0,65.8274,65.8443,65.8105,65.8274,23300.0
2013-09-20 11:15:00,77.72,77.77,77.69,77.76,20700.0,65.8274,65.8697,65.802,65.8613,20700.0
2013-09-20 11:20:00,77.76,77.77,77.68,77.7,31900.0,65.8613,65.8697,65.7935,65.8105,31900.0
2013-09-20 11:25:00,77.69,77.74,77.69,77.73,11000.0,65.802,65.8443,65.802,65.8359,11000.0
2013-09-20 11:30:00,77.73,77.77,77.7,77.7,21000.0,65.8359,65.8697,65.8105,65.8105,21000.0
2013-09-20 11:35:00,77.7,77.71,77.66,77.7,24100.0,65.8105,65.8189,65.7766,65.8105,24100.0
2013-09-20 11:40:00,77.71,77.74,77.66,77.71,20000.0,65.8189,65.8443,65.7766,65.8189,20000.0
2013-09-20 11:45:00,77.72,77.77,77.71,77.76,28900.0,65.8274,65.8697,65.8189,65.8613,28900.0
2013-09-20 11:50:00,77.76,77.76,77.72,77.75,16500.0,65.8613,65.8613,65.8274,65.8528,16500.0
2013-09-20 11:55:00,77.74,77.76,77.64,77.65,22000.0,65.8443,65.8613,65.7596,65.7681,22000.0
2013-09-20 12:00:00,77.65,77.72,77.65,77.72,21200.0,65.7681,65.8274,65.7681,65.8274,21200.0
2013-09-20 12:05:00,77.72,77.75,77.7,77.73,5800.0,65.8274,65.8528,65.8105,65.8359,5800.0
2013-09-20 12:10:00,77.73,77.75,77.72,77.73,22400.0,65.8359,65.8528,65.8274,65.8359,22400.0
2013-09-20 12:15:00,77.73,77.73,77.66,77.67,20700.0,65.8359,65.8359,65.7766,65.785,20700.0
2013-09-20 12:20:00,77.67,77.68,77.52,77.55,34300.0,65.785,65.7935,65.658,65.6834,34300.0
2013-09-20 12:25:00,77.53,77.6,77.5,77.58,15900.0,65.6665,65.7258,65.6411,65.7088,15900.0
2013-09-20 12:30:00,77.56,77.57,77.52,77.53,16300.0,65.6919,65.7004,65.658,65.6665,16300.0
2013-09-20 12:35:00,77.54,77.58,77.54,77.57,16000.0,65.6749,65.7088,65.6749,65.7004,16000.0
2013-09-20 12:40:00,77.58,77.62,77.57,77.61,17900.0,65.7088,65.7427,65.7004,65.7342,17900.0
2013-09-20 12:45:00,77.62,77.71,77.62,77.69,16900.0,65.7427,65.8189,65.7427,65.802,16900.0
2013-09-20 12:50:00,77.7,77.74,77.69,77.72,9700.0,65.8105,65.8443,65.802,65.8274,9700.0
2013-09-20 12:55:00,77.72,77.73,77.66,77.67,21100.0,65.8274,65.8359,65.7766,65.785,21100.0
2013-09-20 13:00:00,77.67,77.68,77.59,77.63,19800.0,65.785,65.7935,65.7173,65.7512,19800.0
2013-09-20 13:05:00,77.63,77.64,77.59,77.6,9600.0,65.7512,65.7596,65.7173,65.7258,9600.0
2013-09-20 13:10:00,77.6,77.62,77.56,77.58,14100.0,65.7258,65.7427,65.6919,65.7088,14100.0
2013-09-20 13:15:00,77.58,77.58,77.52,77.56,26300.0,65.7088,65.7088,65.658,65.6919,26300.0
2013-09-20 13:20:00,77.56,77.58,77.53,77.55,14700.0,65.6919,65.7088,65.6665,65.6834,14700.0
2013-09-20 13:25:00,77.54,77.57,77.5,77.5,58700.0,65.6749,65.7004,65.6411,65.6411,58700.0
2013-09-20 13:30:00,77.51,77.53,77.49,77.52,32400.0,65.6495,65.6665,65.6326,65.658,32400.0
2013-09-20 13:35:00,77.52,77.52,77.48,77.48,24700.0,65.658,65.658,65.6241,65.6241,24700.0
2013-09-20 13:40:00,77.48,77.49,77.36,77.36,29000.0,65.6241,65.6326,65.5225,65.5225,29000.0
2013-09-20 13:45:00,77.36,77.41,77.34,77.4,12600.0,65.5225,65.5648,65.5055,65.5564,12600.0
2013-09-20 13:50:00,77.4,77.53,77.4,77.52,28100.0,65.5564,65.6665,65.5564,65.658,28100.0
2013-09-20 13:55:00,77.51,77.53,77.47,77.48,20800.0,65.6495,65.6665,65.6157,65.6241,20800.0
2013-09-20 14:00:00,77.47,77.47,77.38,77.45,22900.0,65.6157,65.6157,65.5394,65.5987,22900.0
2013-09-20 14:05:00,77.44,77.52,77.41,77.5,25200.0,65.5902,65.658,65.5648,65.6411,25200.0
2013-09-20 14:10:00,77.5,77.59,77.5,77.58,24100.0,65.6411,65.7173,65.6411,65.7088,24100.0
2013-09-20 14:15:00,77.58,77.59,77.5,77.53,34400.0,65.7088,65.7173,65.6411,65.6665,34400.0
2013-09-20 14:20:00,77.53,77.65,77.52,77.65,31100.0,65.6665,65.7681,65.658,65.7681,31100.0
2013-09-20 14:25:00,77.64,77.72,77.64,77.71,30600.0,65.7596,65.8274,65.7596,65.8189,30600.0
2013-09-20 14:30:00,77.7,77.73,77.67,77.73,36600.0,65.8105,65.8359,65.785,65.8359,36600.0
2013-09-20 14:35:00,77.73,77.73,77.66,77.67,38600.0,65.8359,65.8359,65.7766,65.785,38600.0
2013-09-20 14:40:00,77.67,77.69,77.61,77.63,42300.0,65.785,65.802,65.7342,65.7512,42300.0
2013-09-20 14:45:00,77.63,77.7,77.63,77.67,29300.0,65.7512,65.8105,65.7512,65.785,29300.0
2013-09-20 14:50:00,77.67,77.72,77.67,77.69,28900.0,65.785,65.8274,65.785,65.802,28900.0
2013-09-20 14:55:00,77.68,77.74,77.64,77.71,27000.0,65.7935,65.8443,65.7596,65.8189,27000.0
2013-09-20 15:00:00,77.72,77.74,77.69,77.73,23000.0,65.8274,65.8443,65.802,65.8359,23000.0
2013-09-20 15:05:00,77.73,77.75,77.72,77.73,30400.0,65.8359,65.8528,65.8274,65.8359,30400.0
2013-09-20 15:10:00,77.73,77.75,77.69,77.72,41800.0,65.8359,65.8528,65.802,65.8274,41800.0
2013-09-20 15:15:00,77.72,77.75,77.71,77.72,48500.0,65.8274,65.8528,65.8189,65.8274,48500.0
2013-09-20 15:20:00,77.73,77.74,77.57,77.57,72900.0,65.8359,65.8443,65.7004,65.7004,72900.0
2013-09-20 15:25:00,77.58,77.61,77.56,77.56,58100.0,65.7088,65.7342,65.6919,65.6919,58100.0
2013-09-20 15:30:00,77.56,77.57,77.47,77.47,116300.0,65.6919,65.7004,65.6157,65.6157,116300.0
2013-09-20 15:35:00,77.47,77.57,77.46,77.5,137800.0,65.6157,65.7004,65.6072,65.6411,137800.0
2013-09-20 15:40:00,77.5,77.55,77.46,77.46,167000.0,65.6411,65.6834,65.6072,65.6072,167000.0
2013-09-20 15:45:00,77.47,77.52,77.3,77.31,243000.0,65.6157,65.658,65.4717,65.4801,243000.0
2013-09-20 15:50:00,77.31,77.37,77.29,77.35,216400.0,65.4801,65.531,65.4632,65.514,216400.0
2013-09-20 15:55:00,77.35,77.54,77.15,77.33,769900.0,65.514,65.6749,65.3446,65.4971,769900.0
2013-09-23 09:30:00,77.29,77.66,77.2,77.58,97100.0,65.4632,65.7766,65.387,65.7088,97100.0
2013-09-23 09:35:00,77.55,77.6,77.35,77.42,55500.0,65.6834,65.7258,65.514,65.5733,55500.0
2013-09-23 09:40:00,77.44,77.46,76.82,76.95,124600.0,65.5902,65.6072,65.0651,65.1752,124600.0
2013-09-23 09:45:00,76.98,77.1,76.94,77.03,77200.0,65.2006,65.3023,65.1668,65.243,77200.0
2013-09-23 09:50:00,77.05,77.13,76.94,76.94,67600.0,65.2599,65.3277,65.1668,65.1668,67600.0
2013-09-23 09:55:00,76.95,76.99,76.86,76.87,27500.0,65.1752,65.2091,65.099,65.1075,27500.0
2013-09-23 10:00:00,76.87,77.02,76.87,77.01,37000.0,65.1075,65.2345,65.1075,65.226,37000.0
2013-09-23 10:05:00,77.02,77.02,76.89,76.95,25900.0,65.2345,65.2345,65.1244,65.1752,25900.0
2013-09-23 10:10:00,76.94,76.94,76.82,76.86,31700.0,65.1668,65.1668,65.0651,65.099,31700.0
2013-09-23 10:15:00,76.84,76.92,76.84,76.86,32900.0,65.0821,65.1498,65.0821,65.099,32900.0
2013-09-23 10:20:00,76.86,76.88,76.78,76.81,30800.0,65.099,65.1159,65.0312,65.0566,30800.0
2013-09-23 10:25:00,76.82,76.83,76.72,76.73,43600.0,65.0651,65.0736,64.9804,64.9889,43600.0
2013-09-23 10:30:00,76.73,76.76,76.69,76.7,60600.0,64.9889,65.0143,64.955,64.9635,60600.0
2013-09-23 10:35:00,76.69,76.74,76.64,76.65,81200.0,64.955,64.9974,64.9127,64.9211,81200.0
2013-09-23 10:40:00,76.64,76.69,76.58,76.66,53100.0,64.9127,64.955,64.8618,64.9296,53100.0
2013-09-23 10:45:00,76.66,76.66,76.53,76.59,24900.0,64.9296,64.9296,64.8195,64.8703,24900.0
2013-09-23 10:50:00,76.59,76.6,76.45,76.45,40400.0,64.8703,64.8788,64.7517,64.7517,40400.0
2013-09-23 10:55:00,76.45,76.45,76.35,76.38,48700.0,64.7517,64.7517,64.667,64.6924,48700.0
2013-09-23 11:00:00,76.38,76.48,76.38,76.42,27500.0,64.6924,64.7771,64.6924,64.7263,27500.0
2013-09-23 11:05:00,76.42,76.43,76.32,76.34,41500.0,64.7263,64.7348,64.6416,64.6586,41500.0
2013-09-23 11:10:00,76.32,76.36,76.25,76.31,54700.0,64.6416,64.6755,64.5823,64.6332,54700.0
2013-09-23 11:15:00,76.3,76.31,76.27,76.3,35500.0,64.6247,64.6332,64.5993,64.6247,35500.0
2013-09-23 11:20:00,76.3,76.31,76.23,76.25,48300.0,64.6247,64.6332,64.5654,64.5823,48300.0
2013-09-23 11:25:00,76.24,76.28,76.21,76.28,48000.0,64.5739,64.6077,64.5485,64.6077,48000.0
2013-09-23 11:30:00,76.28,76.33,76.25,76.29,47100.0,64.6077,64.6501,64.5823,64.6162,47100.0
2013-09-23 11:35:00,76.28,76.31,76.25,76.29,25800.0,64.6077,64.6332,64.5823,64.6162,25800.0
2013-09-23 11:40:00,76.29,76.32,76.25,76.28,44100.0,64.6162,64.6416,64.5823,64.6077,44100.0
2013-09-23 11:45:00,76.27,76.28,76.21,76.22,28100.0,64.5993,64.6077,64.5485,64.5569,28100.0
2013-09-23 11:50:00,76.21,76.23,76.13,76.21,28900.0,64.5485,64.5654,64.4807,64.5485,28900.0
2013-09-23 11:55:00,76.22,76.26,76.19,76.22,30200.0,64.5569,64.5908,64.5315,64.5569,30200.0
2013-09-23 12:00:00,76.23,76.31,76.23,76.31,33900.0,64.5654,64.6332,64.5654,64.6332,33900.0
2013-09-23 12:05:00,76.31,76.31,76.23,76.25,44600.0,64.6332,64.6332,64.5654,64.5823,44600.0
2013-09-23 12:10:00,76.24,76.28,76.22,76.26,30100.0,64.5739,64.6077,64.5569,64.5908,30100.0
2013-09-23 12:15:00,76.26,76.29,76.23,76.23,26900.0,64.5908,64.6162,64.5654,64.5654,26900.0
2013-09-23 12:20:00,76.23,76.29,76.22,76.28,30100.0,64.5654,64.6162,64.5569,64.6077,30100.0
2013-09-23 12:25:00,76.27,76.28,76.2,76.26,39800.0,64.5993,64.6077,64.54,64.5908,39800.0
2013-09-23 12:30:00,76.26,76.29,76.22,76.25,31900.0,64.5908,64.6162,64.5569,64.5823,31900.0
2013-09-23 12:35:00,76.25,76.28,76.22,76.28,45500.0,64.5823,64.6077,64.5569,64.6077,45500.0
2013-09-23 12:40:00,76.28,76.33,76.26,76.29,28800.0,64.6077,64.6501,64.5908,64.6162,28800.0
2013-09-23 12:45:00,76.29,76.35,76.29,76.31,23900.0,64.6162,64.667,64.6162,64.6332,23900.0
2013-09-23 12:50:00,76.32,76.37,76.31,76.33,22800.0,64.6416,64.684,64.6332,64.6501,22800.0
2013-09-23 12:55:00,76.33,76.38,76.33,76.37,21900.0,64.6501,64.6924,64.6501,64.684,21900.0
2013-09-23 13:00:00,76.37,76.42,76.37,76.42,21200.0,64.684,64.7263,64.684,64.7263,21200.0
2013-09-23 13:05:00,76.42,76.45,76.36,76.37,36100.0,64.7263,64.7517,64.6755,64.684,36100.0
2013-09-23 13:10:00,76.36,76.36,76.27,76.28,41300.0,64.6755,64.6755,64.5993,64.6077,41300.0
2013-09-23 13:15:00,76.29,76.34,76.28,76.3,32100.0,64.6162,64.6586,64.6077,64.6247,32100.0
2013-09-23 13:20:00,76.3,76.34,76.29,76.3,28700.0,64.6247,64.6586,64.6162,64.6247,28700.0
2013-09-23 13:25:00,76.3,76.35,76.29,76.34,20300.0,64.6247,64.667,64.6162,64.6586,20300.0
2013-09-23 13:30:00,76.35,76.38,76.33,76.34,22000.0,64.667,64.6924,64.6501,64.6586,22000.0
2013-09-23 13:35:00,76.35,76.39,76.34,76.39,14600.0,64.667,64.7009,64.6586,64.7009,14600.0
2013-09-23 13:40:00,76.39,76.42,76.34,76.37,17200.0,64.7009,64.7263,64.6586,64.684,17200.0
2013-09-23 13:45:00,76.37,76.44,76.37,76.43,16800.0,64.684,64.7433,64.684,64.7348,16800.0
2013-09-23 13:50:00,76.43,76.44,76.41,76.41,34800.0,64.7348,64.7433,64.7179,64.7179,34800.0
2013-09-23 13:55:00,76.41,76.53,76.41,76.52,20500.0,64.7179,64.8195,64.7179,64.811,20500.0
2013-09-23 14:00:00,76.53,76.55,76.49,76.52,22200.0,64.8195,64.8364,64.7856,64.811,22200.0
2013-09-23 14:05:00,76.53,76.53,76.49,76.5,17700.0,64.8195,64.8195,64.7856,64.7941,17700.0
2013-09-23 14:10:00,76.5,76.52,76.48,76.5,19900.0,64.7941,64.811,64.7771,64.7941,19900.0
2013-09-23 14:15:00,76.49,76.56,76.48,76.54,30000.0,64.7856,64.8449,64.7771,64.828,30000.0
2013-09-23 14:20:00,76.54,76.55,76.48,76.48,14800.0,64.828,64.8364,64.7771,64.7771,14800.0
2013-09-23 14:25:00,76.48,76.48,76.37,76.39,34100.0,64.7771,64.7771,64.684,64.7009,34100.0
2013-09-23 14:30:00,76.39,76.41,76.38,76.39,30000.0,64.7009,64.7179,64.6924,64.7009,30000.0
2013-09-23 14:35:00,76.39,76.4,76.37,76.4,21800.0,64.7009,64.7094,64.684,64.7094,21800.0
2013-09-23 14:40:00,76.39,76.41,76.36,76.39,25700.0,64.7009,64.7179,64.6755,64.7009,25700.0
2013-09-23 14:45:00,76.39,76.39,76.34,76.34,12200.0,64.7009,64.7009,64.6586,64.6586,12200.0
2013-09-23 14:50:00,76.34,76.42,76.33,76.42,44200.0,64.6586,64.7263,64.6501,64.7263,44200.0
2013-09-23 14:55:00,76.42,76.42,76.38,76.4,34600.0,64.7263,64.7263,64.6924,64.7094,34600.0
2013-09-23 15:00:00,76.39,76.4,76.33,76.35,37600.0,64.7009,64.7094,64.6501,64.667,37600.0
2013-09-23 15:05:00,76.36,76.38,76.34,76.36,22400.0,64.6755,64.6924,64.6586,64.6755,22400.0
2013-09-23 15:10:00,76.36,76.38,76.25,76.28,74100.0,64.6755,64.6924,64.5823,64.6077,74100.0
2013-09-23 15:15:00,76.29,76.35,76.29,76.34,43700.0,64.6162,64.667,64.6162,64.6586,43700.0
2013-09-23 15:20:00,76.35,76.35,76.3,76.31,64600.0,64.667,64.667,64.6247,64.6332,64600.0
2013-09-23 15:25:00,76.31,76.34,76.24,76.25,78800.0,64.6332,64.6586,64.5739,64.5823,78800.0
2013-09-23 15:30:00,76.25,76.34,76.24,76.33,65900.0,64.5823,64.6586,64.5739,64.6501,65900.0
2013-09-23 15:35:00,76.33,76.48,76.33,76.46,81800.0,64.6501,64.7771,64.6501,64.7602,81800.0
2013-09-23 15:40:00,76.47,76.49,76.41,76.49,64800.0,64.7687,64.7856,64.7179,64.7856,64800.0
2013-09-23 15:45:00,76.49,76.52,76.42,76.42,101400.0,64.7856,64.811,64.7263,64.7263,101400.0
2013-09-23 15:50:00,76.42,76.49,76.41,76.49,75900.0,64.7263,64.7856,64.7179,64.7856,75900.0
2013-09-23 15:55:00,76.48,76.48,76.41,76.46,205000.0,64.7771,64.7771,64.7179,64.7602,205000.0
2013-09-24 09:30:00,76.39,76.71,76.39,76.71,96500.0,64.7009,64.9719,64.7009,64.9719,96500.0
2013-09-24 09:35:00,76.67,76.72,76.26,76.38,48000.0,64.9381,64.9804,64.5908,64.6924,48000.0
2013-09-24 09:40:00,76.38,76.4,76.19,76.2,28500.0,64.6924,64.7094,64.5315,64.54,28500.0
2013-09-24 09:45:00,76.2,76.28,76.17,76.21,34300.0,64.54,64.6077,64.5146,64.5485,34300.0
2013-09-24 09:50:00,76.21,76.28,76.18,76.23,35500.0,64.5485,64.6077,64.523,64.5654,35500.0
2013-09-24 09:55:00,76.23,76.3,76.2,76.25,31400.0,64.5654,64.6247,64.54,64.5823,31400.0
2013-09-24 10:00:00,76.23,76.24,76.13,76.17,31800.0,64.5654,64.5739,64.4807,64.5146,31800.0
2013-09-24 10:05:00,76.16,76.24,76.16,76.16,32000.0,64.5061,64.5739,64.5061,64.5061,32000.0
2013-09-24 10:10:00,76.17,76.29,76.15,76.15,45600.0,64.5146,64.6162,64.4976,64.4976,45600.0
2013-09-24 10:15:00,76.14,76.15,76.03,76.06,33500.0,64.4892,64.4976,64.396,64.4214,33500.0
2013-09-24 10:20:00,76.07,76.13,76.03,76.11,34800.0,64.4299,64.4807,64.396,64.4638,34800.0
2013-09-24 10:25:00,76.11,76.23,76.07,76.2,46700.0,64.4638,64.5654,64.4299,64.54,46700.0
2013-09-24 10:30:00,76.19,76.28,76.18,76.21,41600.0,64.5315,64.6077,64.523,64.5485,41600.0
2013-09-24 10:35:00,76.22,76.44,76.22,76.37,48300.0,64.5569,64.7433,64.5569,64.684,48300.0
2013-09-24 10:40:00,76.37,76.43,76.34,76.38,34700.0,64.684,64.7348,64.6586,64.6924,34700.0
2013-09-24 10:45:00,76.37,76.44,76.34,76.35,26400.0,64.684,64.7433,64.6586,64.667,26400.0
2013-09-24 10:50:00,76.36,76.53,76.36,76.51,29000.0,64.6755,64.8195,64.6755,64.8026,29000.0
2013-09-24 10:55:00,76.52,76.56,76.5,76.53,28600.0,64.811,64.8449,64.7941,64.8195,28600.0
2013-09-24 11:00:00,76.53,76.64,76.53,76.62,13800.0,64.8195,64.9127,64.8195,64.8957,13800.0
2013-09-24 11:05:00,76.63,76.69,76.63,76.67,35200.0,64.9042,64.955,64.9042,64.9381,35200.0
2013-09-24 11:10:00,76.67,76.7,76.64,76.67,17000.0,64.9381,64.9635,64.9127,64.9381,17000.0
2013-09-24 11:15:00,76.67,76.71,76.67,76.69,25300.0,64.9381,64.9719,64.9381,64.955,25300.0
2013-09-24 11:20:00,76.7,76.74,76.68,76.73,38000.0,64.9635,64.9974,64.9465,64.9889,38000.0
2013-09-24 11:25:00,76.73,76.74,76.6,76.6,37700.0,64.9889,64.9974,64.8788,64.8788,37700.0
2013-09-24 11:30:00,76.59,76.64,76.58,76.58,18200.0,64.8703,64.9127,64.8618,64.8618,18200.0
2013-09-24 11:35:00,76.58,76.61,76.55,76.55,21900.0,64.8618,64.8872,64.8364,64.8364,21900.0
2013-09-24 11:40:00,76.55,76.59,76.55,76.56,26400.0,64.8364,64.8703,64.8364,64.8449,26400.0
2013-09-24 11:45:00,76.55,76.59,76.51,76.55,19600.0,64.8364,64.8703,64.8026,64.8364,19600.0
2013-09-24 11:50:00,76.55,76.63,76.55,76.59,37800.0,64.8364,64.9042,64.8364,64.8703,37800.0
2013-09-24 11:55:00,76.6,76.66,76.6,76.64,20800.0,64.8788,64.9296,64.8788,64.9127,20800.0
2013-09-24 12:00:00,76.64,76.66,76.58,76.6,16000.0,64.9127,64.9296,64.8618,64.8788,16000.0
2013-09-24 12:05:00,76.58,76.66,76.56,76.66,21900.0,64.8618,64.9296,64.8449,64.9296,21900.0
2013-09-24 12:10:00,76.66,76.69,76.65,76.67,19600.0,64.9296,64.955,64.9211,64.9381,19600.0
2013-09-24 12:15:00,76.67,76.67,76.64,76.66,23100.0,64.9381,64.9381,64.9127,64.9296,23100.0
2013-09-24 12:20:00,76.66,76.69,76.65,76.69,11500.0,64.9296,64.955,64.9211,64.955,11500.0
2013-09-24 12:25:00,76.68,76.78,76.68,76.77,36500.0,64.9465,65.0312,64.9465,65.0228,36500.0
2013-09-24 12:30:00,76.78,76.82,76.75,76.82,22800.0,65.0312,65.0651,65.0058,65.0651,22800.0
2013-09-24 12:35:00,76.82,76.92,76.82,76.88,42100.0,65.0651,65.1498,65.0651,65.1159,42100.0
2013-09-24 12:40:00,76.89,76.89,76.83,76.87,20200.0,65.1244,65.1244,65.0736,65.1075,20200.0
2013-09-24 12:45:00,76.88,76.92,76.88,76.89,18100.0,65.1159,65.1498,65.1159,65.1244,18100.0
2013-09-24 12:50:00,76.89,76.91,76.88,76.89,15000.0,65.1244,65.1413,65.1159,65.1244,15000.0
2013-09-24 12:55:00,76.89,76.94,76.89,76.93,20300.0,65.1244,65.1668,65.1244,65.1583,20300.0
2013-09-24 13:00:00,76.92,76.92,76.84,76.86,18500.0,65.1498,65.1498,65.0821,65.099,18500.0
2013-09-24 13:05:00,76.86,76.86,76.78,76.8,16500.0,65.099,65.099,65.0312,65.0482,16500.0
2013-09-24 13:10:00,76.81,76.85,76.79,76.8,14000.0,65.0566,65.0905,65.0397,65.0482,14000.0
2013-09-24 13:15:00,76.8,76.82,76.77,76.8,25200.0,65.0482,65.0651,65.0228,65.0482,25200.0
2013-09-24 13:20:00,76.8,76.81,76.76,76.77,11400.0,65.0482,65.0566,65.0143,65.0228,11400.0
2013-09-24 13:25:00,76.77,76.83,76.77,76.78,19800.0,65.0228,65.0736,65.0228,65.0312,19800.0
2013-09-24 13:30:00,76.78,76.78,76.73,76.75,14500.0,65.0312,65.0312,64.9889,65.0058,14500.0
2013-09-24 13:35:00,76.75,76.77,76.73,76.75,11100.0,65.0058,65.0228,64.9889,65.0058,11100.0
2013-09-24 13:40:00,76.75,76.79,76.75,76.78,15500.0,65.0058,65.0397,65.0058,65.0312,15500.0
2013-09-24 13:45:00,76.79,76.82,76.76,76.77,18300.0,65.0397,65.0651,65.0143,65.0228,18300.0
2013-09-24 13:50:00,76.76,76.78,76.7,76.71,48000.0,65.0143,65.0312,64.9635,64.9719,48000.0
2013-09-24 13:55:00,76.7,76.7,76.62,76.62,20600.0,64.9635,64.9635,64.8957,64.8957,20600.0
2013-09-24 14:00:00,76.62,76.65,76.6,76.62,52300.0,64.8957,64.9211,64.8788,64.8957,52300.0
2013-09-24 14:05:00,76.61,76.61,76.54,76.61,22400.0,64.8872,64.8872,64.828,64.8872,22400.0
2013-09-24 14:10:00,76.6,76.6,76.52,76.53,10000.0,64.8788,64.8788,64.811,64.8195,10000.0
2013-09-24 14:15:00,76.53,76.57,76.5,76.56,27200.0,64.8195,64.8534,64.7941,64.8449,27200.0
2013-09-24 14:20:00,76.57,76.57,76.47,76.47,14100.0,64.8534,64.8534,64.7687,64.7687,14100.0
2013-09-24 14:25:00,76.47,76.47,76.37,76.44,27100.0,64.7687,64.7687,64.684,64.7433,27100.0
2013-09-24 14:30:00,76.43,76.49,76.41,76.49,14600.0,64.7348,64.7856,64.7179,64.7856,14600.0
2013-09-24 14:35:00,76.48,76.5,76.46,76.48,16400.0,64.7771,64.7941,64.7602,64.7771,16400.0
2013-09-24 14:40:00,76.48,76.51,76.45,76.51,14800.0,64.7771,64.8026,64.7517,64.8026,14800.0
2013-09-24 14:45:00,76.5,76.54,76.5,76.52,13700.0,64.7941,64.828,64.7941,64.811,13700.0
2013-09-24 14:50:00,76.52,76.52,76.43,76.49,23700.0,64.811,64.811,64.7348,64.7856,23700.0
2013-09-24 14:55:00,76.5,76.51,76.42,76.46,59000.0,64.7941,64.8026,64.7263,64.7602,59000.0
2013-09-24 15:00:00,76.47,76.51,76.37,76.41,62700.0,64.7687,64.8026,64.684,64.7179,62700.0
2013-09-24 15:05:00,76.42,76.48,76.39,76.47,24700.0,64.7263,64.7771,64.7009,64.7687,24700.0
2013-09-24 15:10:00,76.46,76.47,76.39,76.46,33700.0,64.7602,64.7687,64.7009,64.7602,33700.0
2013-09-24 15:15:00,76.46,76.51,76.46,76.5,22700.0,64.7602,64.8026,64.7602,64.7941,22700.0
2013-09-24 15:20:00,76.49,76.54,76.48,76.52,23300.0,64.7856,64.828,64.7771,64.811,23300.0
2013-09-24 15:25:00,76.52,76.52,76.39,76.41,24800.0,64.811,64.811,64.7009,64.7179,24800.0
2013-09-24 15:30:00,76.41,76.41,76.34,76.35,23700.0,64.7179,64.7179,64.6586,64.667,23700.0
2013-09-24 15:35:00,76.35,76.35,76.22,76.24,37000.0,64.667,64.667,64.5569,64.5739,37000.0
2013-09-24 15:40:00,76.24,76.32,76.2,76.29,54800.0,64.5739,64.6416,64.54,64.6162,54800.0
2013-09-24 15:45:00,76.28,76.28,76.11,76.15,106800.0,64.6077,64.6077,64.4638,64.4976,106800.0
2013-09-24 15:50:00,76.14,76.15,76.05,76.1,87700.0,64.4892,64.4976,64.4129,64.4553,87700.0
2013-09-24 15:55:00,76.1,76.13,75.96,76.08,259400.0,64.4553,64.4807,64.3367,64.4383,259400.0
2013-09-25 09:30:00,76.13,76.34,76.03,76.11,54700.0,64.4807,64.6586,64.396,64.4638,54700.0
2013-09-25 09:35:00,76.1,76.16,75.94,76.16,28800.0,64.4553,64.5061,64.3198,64.5061,28800.0
2013-09-25 09:40:00,76.16,76.35,76.12,76.34,35900.0,64.5061,64.667,64.4722,64.6586,35900.0
2013-09-25 09:45:00,76.3,76.37,76.13,76.23,41600.0,64.6247,64.684,64.4807,64.5654,41600.0
2013-09-25 09:50:00,76.22,76.23,76.13,76.19,21300.0,64.5569,64.5654,64.4807,64.5315,21300.0
2013-09-25 09:55:00,76.19,76.26,76.13,76.13,100600.0,64.5315,64.5908,64.4807,64.4807,100600.0
2013-09-25 10:00:00,76.14,76.19,76.02,76.16,35500.0,64.4892,64.5315,64.3875,64.5061,35500.0
2013-09-25 10:05:00,76.17,76.21,76.04,76.06,31400.0,64.5146,64.5485,64.4045,64.4214,31400.0
2013-09-25 10:10:00,76.06,76.09,75.96,76.05,23400.0,64.4214,64.4468,64.3367,64.4129,23400.0
2013-09-25 10:15:00,76.05,76.13,76.0,76.06,27500.0,64.4129,64.4807,64.3706,64.4214,27500.0
2013-09-25 10:20:00,76.06,76.16,76.03,76.11,30000.0,64.4214,64.5061,64.396,64.4638,30000.0
2013-09-25 10:25:00,76.12,76.26,76.06,76.26,23100.0,64.4722,64.5908,64.4214,64.5908,23100.0
2013-09-25 10:30:00,76.24,76.37,76.21,76.37,33800.0,64.5739,64.684,64.5485,64.684,33800.0
2013-09-25 10:35:00,76.37,76.5,76.37,76.4,77900.0,64.684,64.7941,64.684,64.7094,77900.0
2013-09-25 10:40:00,76.4,76.46,76.39,76.44,17000.0,64.7094,64.7602,64.7009,64.7433,17000.0
2013-09-25 10:45:00,76.45,76.46,76.39,76.43,25400.0,64.7517,64.7602,64.7009,64.7348,25400.0
2013-09-25 10:50:00,76.44,76.49,76.4,76.48,25500.0,64.7433,64.7856,64.7094,64.7771,25500.0
2013-09-25 10:55:00,76.49,76.5,76.43,76.45,16000.0,64.7856,64.7941,64.7348,64.7517,16000.0
2013-09-25 11:00:00,76.46,76.5,76.28,76.3,38500.0,64.7602,64.7941,64.6077,64.6247,38500.0
2013-09-25 11:05:00,76.31,76.33,76.26,76.31,21200.0,64.6332,64.6501,64.5908,64.6332,21200.0
2013-09-25 11:10:00,76.31,76.35,76.29,76.34,16900.0,64.6332,64.667,64.6162,64.6586,16900.0
2013-09-25 11:15:00,76.37,76.55,76.36,76.53,22400.0,64.684,64.8364,64.6755,64.8195,22400.0
2013-09-25 11:20:00,76.53,76.55,76.47,76.48,15100.0,64.8195,64.8364,64.7687,64.7771,15100.0
2013-09-25 11:25:00,76.49,76.55,76.48,76.52,16500.0,64.7856,64.8364,64.7771,64.811,16500.0
2013-09-25 11:30:00,76.51,76.56,76.45,76.49,44400.0,64.8026,64.8449,64.7517,64.7856,44400.0
2013-09-25 11:35:00,76.49,76.55,76.46,76.52,8900.0,64.7856,64.8364,64.7602,64.811,8900.0
2013-09-25 11:40:00,76.51,76.53,76.44,76.45,22000.0,64.8026,64.8195,64.7433,64.7517,22000.0
2013-09-25 11:45:00,76.44,76.45,76.35,76.37,45500.0,64.7433,64.7517,64.667,64.684,45500.0
2013-09-25 11:50:00,76.37,76.42,76.37,76.4,16200.0,64.684,64.7263,64.684,64.7094,16200.0
2013-09-25 11:55:00,76.39,76.42,76.36,76.37,55700.0,64.7009,64.7263,64.6755,64.684,55700.0
2013-09-25 12:00:00,76.36,76.38,76.23,76.23,21700.0,64.6755,64.6924,64.5654,64.5654,21700.0
2013-09-25 12:05:00,76.23,76.28,76.22,76.23,23200.0,64.5654,64.6077,64.5569,64.5654,23200.0
2013-09-25 12:10:00,76.22,76.27,76.16,76.18,17200.0,64.5569,64.5993,64.5061,64.523,17200.0
2013-09-25 12:15:00,76.19,76.25,76.16,76.18,16900.0,64.5315,64.5823,64.5061,64.523,16900.0
2013-09-25 12:20:00,76.18,76.2,75.92,75.92,51500.0,64.523,64.54,64.3028,64.3028,51500.0
2013-09-25 12:25:00,75.91,75.91,75.83,75.91,40000.0,64.2944,64.2944,64.2266,64.2944,40000.0
2013-09-25 12:30:00,75.9,75.98,75.9,75.96,25000.0,64.2859,64.3537,64.2859,64.3367,25000.0
2013-09-25 12:35:00,75.96,76.11,75.96,76.11,21300.0,64.3367,64.4638,64.3367,64.4638,21300.0
2013-09-25 12:40:00,76.1,76.11,76.01,76.04,23000.0,64.4553,64.4638,64.3791,64.4045,23000.0
2013-09-25 12:45:00,76.05,76.14,76.04,76.13,22400.0,64.4129,64.4892,64.4045,64.4807,22400.0
2013-09-25 12:50:00,76.14,76.14,76.0,76.02,21200.0,64.4892,64.4892,64.3706,64.3875,21200.0
2013-09-25 12:55:00,76.01,76.13,76.01,76.12,18100.0,64.3791,64.4807,64.3791,64.4722,18100.0
2013-09-25 13:00:00,76.12,76.22,76.12,76.16,25800.0,64.4722,64.5569,64.4722,64.5061,25800.0
2013-09-25 13:05:00,76.16,76.19,76.14,76.14,13700.0,64.5061,64.5315,64.4892,64.4892,13700.0
2013-09-25 13:10:00,76.14,76.2,76.14,76.18,11200.0,64.4892,64.54,64.4892,64.523,11200.0
2013-09-25 13:15:00,76.18,76.19,76.13,76.14,17200.0,64.523,64.5315,64.4807,64.4892,17200.0
2013-09-25 13:20:00,76.13,76.14,76.06,76.07,8800.0,64.4807,64.4892,64.4214,64.4299,8800.0
2013-09-25 13:25:00,76.07,76.07,75.99,76.01,31200.0,64.4299,64.4299,64.3621,64.3791,31200.0
2013-09-25 13:30:00,76.0,76.0,75.76,75.84,36400.0,64.3706,64.3706,64.1673,64.2351,36400.0
2013-09-25 13:35:00,75.84,75.86,75.73,75.77,25400.0,64.2351,64.252,64.1419,64.1758,25400.0
2013-09-25 13:40:00,75.77,75.79,75.68,75.7,44800.0,64.1758,64.1927,64.0996,64.1165,44800.0
2013-09-25 13:45:00,75.7,75.8,75.64,75.76,87100.0,64.1165,64.2012,64.0657,64.1673,87100.0
2013-09-25 13:50:00,75.76,75.77,75.67,75.73,31700.0,64.1673,64.1758,64.0911,64.1419,31700.0
2013-09-25 13:55:00,75.73,75.95,75.73,75.91,34000.0,64.1419,64.3282,64.1419,64.2944,34000.0
2013-09-25 14:00:00,75.88,75.96,75.88,75.91,29400.0,64.269,64.3367,64.269,64.2944,29400.0
2013-09-25 14:05:00,75.92,75.96,75.74,75.76,27400.0,64.3028,64.3367,64.1504,64.1673,27400.0
2013-09-25 14:10:00,75.77,75.8,75.62,75.76,46800.0,64.1758,64.2012,64.0487,64.1673,46800.0
2013-09-25 14:15:00,75.76,75.84,75.72,75.76,43200.0,64.1673,64.2351,64.1334,64.1673,43200.0
2013-09-25 14:20:00,75.77,75.86,75.76,75.78,26900.0,64.1758,64.252,64.1673,64.1843,26900.0
2013-09-25 14:25:00,75.77,75.84,75.73,75.77,14200.0,64.1758,64.2351,64.1419,64.1758,14200.0
2013-09-25 14:30:00,75.77,75.83,75.69,75.78,34000.0,64.1758,64.2266,64.108,64.1843,34000.0
2013-09-25 14:35:00,75.78,75.81,75.72,75.79,25700.0,64.1843,64.2097,64.1334,64.1927,25700.0
2013-09-25 14:40:00,75.78,75.84,75.77,75.82,36300.0,64.1843,64.2351,64.1758,64.2181,36300.0
2013-09-25 14:45:00,75.82,75.94,75.82,75.92,22300.0,64.2181,64.3198,64.2181,64.3028,22300.0
2013-09-25 14:50:00,75.92,75.95,75.88,75.92,40000.0,64.3028,64.3282,64.269,64.3028,40000.0
2013-09-25 14:55:00,75.93,75.97,75.84,75.84,26600.0,64.3113,64.3452,64.2351,64.2351,26600.0
2013-09-25 15:00:00,75.84,75.88,75.83,75.84,17500.0,64.2351,64.269,64.2266,64.2351,17500.0
2013-09-25 15:05:00,75.83,75.95,75.83,75.95,29000.0,64.2266,64.3282,64.2266,64.3282,29000.0
2013-09-25 15:10:00,75.94,76.08,75.93,76.04,54300.0,64.3198,64.4383,64.3113,64.4045,54300.0
2013-09-25 15:15:00,76.03,76.07,76.01,76.05,48400.0,64.396,64.4299,64.3791,64.4129,48400.0
2013-09-25 15:20:00,76.06,76.06,75.93,75.94,38300.0,64.4214,64.4214,64.3113,64.3198,38300.0
2013-09-25 15:25:00,75.93,75.94,75.86,75.9,49800.0,64.3113,64.3198,64.252,64.2859,49800.0
2013-09-25 15:30:00,75.9,75.93,75.86,75.93,42900.0,64.2859,64.3113,64.252,64.3113,42900.0
2013-09-25 15:35:00,75.93,76.06,75.93,76.03,70300.0,64.3113,64.4214,64.3113,64.396,70300.0
2013-09-25 15:40:00,76.03,76.07,76.0,76.03,48800.0,64.396,64.4299,64.3706,64.396,48800.0
2013-09-25 15:45:00,76.03,76.04,75.96,76.03,77600.0,64.396,64.4045,64.3367,64.396,77600.0
2013-09-25 15:50:00,76.03,76.05,75.98,76.05,119800.0,64.396,64.4129,64.3537,64.4129,119800.0
2013-09-25 15:55:00,76.03,76.06,75.97,76.0,199900.0,64.396,64.4214,64.3452,64.3706,199900.0
2013-09-26 09:30:00,76.0,76.17,75.78,76.16,65700.0,64.3706,64.5146,64.1843,64.5061,65700.0
2013-09-26 09:35:00,76.15,76.5,76.15,76.5,26200.0,64.4976,64.7941,64.4976,64.7941,26200.0
2013-09-26 09:40:00,76.48,76.5,76.34,76.35,19900.0,64.7771,64.7941,64.6586,64.667,19900.0
2013-09-26 09:45:00,76.36,76.7,76.35,76.65,43100.0,64.6755,64.9635,64.667,64.9211,43100.0
2013-09-26 09:50:00,76.69,76.89,76.66,76.87,60200.0,64.955,65.1244,64.9296,65.1075,60200.0
2013-09-26 09:55:00,76.88,76.91,76.83,76.84,47000.0,65.1159,65.1413,65.0736,65.0821,47000.0
2013-09-26 10:00:00,76.86,76.92,76.83,76.84,39700.0,65.099,65.1498,65.0736,65.0821,39700.0
2013-09-26 10:05:00,76.84,77.0,76.84,76.91,28000.0,65.0821,65.2176,65.0821,65.1413,28000.0
2013-09-26 10:10:00,76.91,76.94,76.85,76.87,28000.0,65.1413,65.1668,65.0905,65.1075,28000.0
2013-09-26 10:15:00,76.86,76.94,76.85,76.87,27300.0,65.099,65.1668,65.0905,65.1075,27300.0
2013-09-26 10:20:00,76.87,76.92,76.85,76.88,21500.0,65.1075,65.1498,65.0905,65.1159,21500.0
2013-09-26 10:25:00,76.87,76.92,76.87,76.89,20400.0,65.1075,65.1498,65.1075,65.1244,20400.0
2013-09-26 10:30:00,76.9,76.94,76.88,76.9,15300.0,65.1329,65.1668,65.1159,65.1329,15300.0
2013-09-26 10:35:00,76.89,76.9,76.76,76.79,46800.0,65.1244,65.1329,65.0143,65.0397,46800.0
2013-09-26 10:40:00,76.79,76.9,76.77,76.83,47300.0,65.0397,65.1329,65.0228,65.0736,47300.0
2013-09-26 10:45:00,76.84,76.84,76.63,76.69,53000.0,65.0821,65.0821,64.9042,64.955,53000.0
2013-09-26 10:50:00,76.69,76.79,76.64,76.71,23600.0,64.955,65.0397,64.9127,64.9719,23600.0
2013-09-26 10:55:00,76.71,76.81,76.68,76.79,46700.0,64.9719,65.0566,64.9465,65.0397,46700.0
2013-09-26 11:00:00,76.79,76.8,76.58,76.59,43400.0,65.0397,65.0482,64.8618,64.8703,43400.0
2013-09-26 11:05:00,76.59,76.69,76.52,76.68,33800.0,64.8703,64.955,64.811,64.9465,33800.0
2013-09-26 11:10:00,76.67,76.71,76.65,76.66,22700.0,64.9381,64.9719,64.9211,64.9296,22700.0
2013-09-26 11:15:00,76.66,76.7,76.58,76.62,25000.0,64.9296,64.9635,64.8618,64.8957,25000.0
2013-09-26 11:20:00,76.63,76.73,76.58,76.73,20200.0,64.9042,64.9889,64.8618,64.9889,20200.0
2013-09-26 11:25:00,76.72,76.75,76.67,76.67,16300.0,64.9804,65.0058,64.9381,64.9381,16300.0
2013-09-26 11:30:00,76.66,76.76,76.65,76.7,21900.0,64.9296,65.0143,64.9211,64.9635,21900.0
2013-09-26 11:35:00,76.69,76.69,76.55,76.55,6800.0,64.955,64.955,64.8364,64.8364,6800.0
2013-09-26 11:40:00,76.54,76.58,76.52,76.58,23400.0,64.828,64.8618,64.811,64.8618,23400.0
2013-09-26 11:45:00,76.59,76.63,76.55,76.59,16600.0,64.8703,64.9042,64.8364,64.8703,16600.0
2013-09-26 11:50:00,76.56,76.56,76.47,76.52,8900.0,64.8449,64.8449,64.7687,64.811,8900.0
2013-09-26 11:55:00,76.53,76.59,76.53,76.55,10900.0,64.8195,64.8703,64.8195,64.8364,10900.0
2013-09-26 12:00:00,76.56,76.59,76.48,76.49,10800.0,64.8449,64.8703,64.7771,64.7856,10800.0
2013-09-26 12:05:00,76.49,76.52,76.47,76.48,12100.0,64.7856,64.811,64.7687,64.7771,12100.0
2013-09-26 12:10:00,76.46,76.5,76.44,76.46,10700.0,64.7602,64.7941,64.7433,64.7602,10700.0
2013-09-26 12:15:00,76.47,76.5,76.44,76.49,16100.0,64.7687,64.7941,64.7433,64.7856,16100.0
2013-09-26 12:20:00,76.5,76.54,76.47,76.49,8500.0,64.7941,64.828,64.7687,64.7856,8500.0
2013-09-26 12:25:00,76.5,76.59,76.48,76.59,15800.0,64.7941,64.8703,64.7771,64.8703,15800.0
2013-09-26 12:30:00,76.6,76.73,76.6,76.67,16900.0,64.8788,64.9889,64.8788,64.9381,16900.0
2013-09-26 12:35:00,76.68,76.71,76.61,76.61,9100.0,64.9465,64.9719,64.8872,64.8872,9100.0
2013-09-26 12:40:00,76.61,76.63,76.59,76.61,5800.0,64.8872,64.9042,64.8703,64.8872,5800.0
2013-09-26 12:45:00,76.62,76.63,76.55,76.56,14500.0,64.8957,64.9042,64.8364,64.8449,14500.0
2013-09-26 12:50:00,76.55,76.56,76.51,76.54,13200.0,64.8364,64.8449,64.8026,64.828,13200.0
2013-09-26 12:55:00,76.55,76.6,76.55,76.59,11500.0,64.8364,64.8788,64.8364,64.8703,11500.0
2013-09-26 13:00:00,76.59,76.63,76.59,76.63,6800.0,64.8703,64.9042,64.8703,64.9042,6800.0
2013-09-26 13:05:00,76.63,76.66,76.62,76.64,10400.0,64.9042,64.9296,64.8957,64.9127,10400.0
2013-09-26 13:10:00,76.64,76.67,76.64,76.66,12700.0,64.9127,64.9381,64.9127,64.9296,12700.0
2013-09-26 13:15:00,76.66,76.68,76.64,76.67,8700.0,64.9296,64.9465,64.9127,64.9381,8700.0
2013-09-26 13:20:00,76.66,76.66,76.63,76.66,10000.0,64.9296,64.9296,64.9042,64.9296,10000.0
2013-09-26 13:25:00,76.66,76.7,76.66,76.68,11100.0,64.9296,64.9635,64.9296,64.9465,11100.0
2013-09-26 13:30:00,76.68,76.7,76.64,76.64,9600.0,64.9465,64.9635,64.9127,64.9127,9600.0
2013-09-26 13:35:00,76.62,76.62,76.53,76.58,15700.0,64.8957,64.8957,64.8195,64.8618,15700.0
2013-09-26 13:40:00,76.57,76.63,76.52,76.52,12900.0,64.8534,64.9042,64.811,64.811,12900.0
2013-09-26 13:45:00,76.51,76.51,76.45,76.46,25800.0,64.8026,64.8026,64.7517,64.7602,25800.0
2013-09-26 13:50:00,76.47,76.47,76.43,76.43,15600.0,64.7687,64.7687,64.7348,64.7348,15600.0
2013-09-26 13:55:00,76.44,76.5,76.43,76.43,8800.0,64.7433,64.7941,64.7348,64.7348,8800.0
2013-09-26 14:00:00,76.43,76.46,76.32,76.32,34100.0,64.7348,64.7602,64.6416,64.6416,34100.0
2013-09-26 14:05:00,76.32,76.34,76.27,76.33,25500.0,64.6416,64.6586,64.5993,64.6501,25500.0
2013-09-26 14:10:00,76.32,76.39,76.3,76.38,15900.0,64.6416,64.7009,64.6247,64.6924,15900.0
2013-09-26 14:15:00,76.38,76.44,76.37,76.44,12600.0,64.6924,64.7433,64.684,64.7433,12600.0
2013-09-26 14:20:00,76.44,76.48,76.43,76.45,51300.0,64.7433,64.7771,64.7348,64.7517,51300.0
2013-09-26 14:25:00,76.45,76.48,76.44,76.46,12700.0,64.7517,64.7771,64.7433,64.7602,12700.0
2013-09-26 14:30:00,76.45,76.48,76.43,76.48,23700.0,64.7517,64.7771,64.7348,64.7771,23700.0
2013-09-26 14:35:00,76.47,76.49,76.42,76.47,17400.0,64.7687,64.7856,64.7263,64.7687,17400.0
2013-09-26 14:40:00,76.46,76.48,76.38,76.46,39800.0,64.7602,64.7771,64.6924,64.7602,39800.0
2013-09-26 14:45:00,76.45,76.45,76.39,76.42,27300.0,64.7517,64.7517,64.7009,64.7263,27300.0
2013-09-26 14:50:00,76.42,76.42,76.4,76.42,17100.0,64.7263,64.7263,64.7094,64.7263,17100.0
2013-09-26 14:55:00,76.41,76.43,76.4,76.42,33800.0,64.7179,64.7348,64.7094,64.7263,33800.0
2013-09-26 15:00:00,76.41,76.44,76.4,76.43,23100.0,64.7179,64.7433,64.7094,64.7348,23100.0
2013-09-26 15:05:00,76.43,76.47,76.41,76.46,20800.0,64.7348,64.7687,64.7179,64.7602,20800.0
2013-09-26 15:10:00,76.47,76.49,76.37,76.4,66800.0,64.7687,64.7856,64.684,64.7094,66800.0
2013-09-26 15:15:00,76.4,76.42,76.38,76.4,14700.0,64.7094,64.7263,64.6924,64.7094,14700.0
2013-09-26 15:20:00,76.4,76.43,76.36,76.39,27800.0,64.7094,64.7348,64.6755,64.7009,27800.0
2013-09-26 15:25:00,76.38,76.4,76.34,76.37,44800.0,64.6924,64.7094,64.6586,64.684,44800.0
2013-09-26 15:30:00,76.37,76.45,76.34,76.38,58300.0,64.684,64.7517,64.6586,64.6924,58300.0
2013-09-26 15:35:00,76.38,76.42,76.31,76.33,81000.0,64.6924,64.7263,64.6332,64.6501,81000.0
2013-09-26 15:40:00,76.34,76.39,76.34,76.37,83800.0,64.6586,64.7009,64.6586,64.684,83800.0
2013-09-26 15:45:00,76.37,76.38,76.27,76.32,109300.0,64.684,64.6924,64.5993,64.6416,109300.0
2013-09-26 15:50:00,76.32,76.33,76.26,76.27,127900.0,64.6416,64.6501,64.5908,64.5993,127900.0
2013-09-26 15:55:00,76.27,76.35,76.23,76.33,332600.0,64.5993,64.667,64.5654,64.6501,332600.0
2013-09-27 09:30:00,76.06,76.06,75.43,75.6,74300.0,64.4214,64.4214,63.8878,64.0318,74300.0
2013-09-27 09:35:00,75.6,76.09,75.6,75.95,31400.0,64.0318,64.4468,64.0318,64.3282,31400.0
2013-09-27 09:40:00,75.94,76.02,75.85,75.93,21600.0,64.3198,64.3875,64.2435,64.3113,21600.0
2013-09-27 09:45:00,75.92,76.01,75.77,75.81,67200.0,64.3028,64.3791,64.1758,64.2097,67200.0
2013-09-27 09:50:00,75.8,75.9,75.7,75.85,41600.0,64.2012,64.2859,64.1165,64.2435,41600.0
2013-09-27 09:55:00,75.89,75.93,75.71,75.9,41900.0,64.2774,64.3113,64.125,64.2859,41900.0
2013-09-27 10:00:00,75.88,75.89,75.61,75.66,52200.0,64.269,64.2774,64.0403,64.0826,52200.0
2013-09-27 10:05:00,75.68,75.83,75.65,75.69,25200.0,64.0996,64.2266,64.0741,64.108,25200.0
2013-09-27 10:10:00,75.69,75.71,75.59,75.59,42500.0,64.108,64.125,64.0233,64.0233,42500.0
2013-09-27 10:15:00,75.58,75.74,75.58,75.61,33800.0,64.0149,64.1504,64.0149,64.0403,33800.0
2013-09-27 10:20:00,75.61,75.66,75.55,75.59,18700.0,64.0403,64.0826,63.9894,64.0233,18700.0
2013-09-27 10:25:00,75.58,75.59,75.51,75.56,19300.0,64.0149,64.0233,63.9556,63.9979,19300.0
2013-09-27 10:30:00,75.56,75.65,75.56,75.63,24400.0,63.9979,64.0741,63.9979,64.0572,24400.0
2013-09-27 10:35:00,75.64,75.8,75.64,75.74,26700.0,64.0657,64.2012,64.0657,64.1504,26700.0
2013-09-27 10:40:00,75.75,75.75,75.68,75.69,22600.0,64.1588,64.1588,64.0996,64.108,22600.0
2013-09-27 10:45:00,75.69,75.82,75.69,75.71,31700.0,64.108,64.2181,64.108,64.125,31700.0
2013-09-27 10:50:00,75.72,75.74,75.62,75.63,23500.0,64.1334,64.1504,64.0487,64.0572,23500.0
2013-09-27 10:55:00,75.61,75.67,75.6,75.62,20600.0,64.0403,64.0911,64.0318,64.0487,20600.0
2013-09-27 11:00:00,75.62,75.72,75.62,75.68,24300.0,64.0487,64.1334,64.0487,64.0996,24300.0
2013-09-27 11:05:00,75.66,75.68,75.55,75.56,19800.0,64.0826,64.0996,63.9894,63.9979,19800.0
2013-09-27 11:10:00,75.56,75.65,75.51,75.61,52200.0,63.9979,64.0741,63.9556,64.0403,52200.0
2013-09-27 11:15:00,75.6,75.65,75.5,75.53,19300.0,64.0318,64.0741,63.9471,63.9725,19300.0
2013-09-27 11:20:00,75.52,75.63,75.5,75.63,17100.0,63.964,64.0572,63.9471,64.0572,17100.0
2013-09-27 11:25:00,75.62,75.66,75.6,75.64,14700.0,64.0487,64.0826,64.0318,64.0657,14700.0
2013-09-27 11:30:00,75.65,75.71,75.65,75.67,28100.0,64.0741,64.125,64.0741,64.0911,28100.0
2013-09-27 11:35:00,75.67,75.85,75.67,75.81,21500.0,64.0911,64.2435,64.0911,64.2097,21500.0
2013-09-27 11:40:00,75.82,75.88,75.82,75.82,13200.0,64.2181,64.269,64.2181,64.2181,13200.0
2013-09-27 11:45:00,75.82,75.83,75.78,75.8,10800.0,64.2181,64.2266,64.1843,64.2012,10800.0
2013-09-27 11:50:00,75.81,75.83,75.77,75.78,12300.0,64.2097,64.2266,64.1758,64.1843,12300.0
2013-09-27 11:55:00,75.79,75.84,75.77,75.78,14200.0,64.1927,64.2351,64.1758,64.1843,14200.0
2013-09-27 12:00:00,75.78,75.86,75.78,75.85,12200.0,64.1843,64.252,64.1843,64.2435,12200.0
2013-09-27 12:05:00,75.85,75.86,75.74,75.74,9300.0,64.2435,64.252,64.1504,64.1504,9300.0
2013-09-27 12:10:00,75.74,75.74,75.66,75.69,15700.0,64.1504,64.1504,64.0826,64.108,15700.0
2013-09-27 12:15:00,75.68,75.72,75.67,75.72,13000.0,64.0996,64.1334,64.0911,64.1334,13000.0
2013-09-27 12:20:00,75.72,75.74,75.71,75.73,6000.0,64.1334,64.1504,64.125,64.1419,6000.0
2013-09-27 12:25:00,75.74,75.79,75.73,75.76,12000.0,64.1504,64.1927,64.1419,64.1673,12000.0
2013-09-27 12:30:00,75.76,75.83,75.75,75.83,10100.0,64.1673,64.2266,64.1588,64.2266,10100.0
2013-09-27 12:35:00,75.83,75.83,75.76,75.77,11200.0,64.2266,64.2266,64.1673,64.1758,11200.0
2013-09-27 12:40:00,75.78,75.81,75.77,75.78,10800.0,64.1843,64.2097,64.1758,64.1843,10800.0
2013-09-27 12:45:00,75.78,75.78,75.73,75.78,13600.0,64.1843,64.1843,64.1419,64.1843,13600.0
2013-09-27 12:50:00,75.78,75.81,75.76,75.81,7200.0,64.1843,64.2097,64.1673,64.2097,7200.0
2013-09-27 12:55:00,75.81,75.86,75.78,75.82,45900.0,64.2097,64.252,64.1843,64.2181,45900.0
2013-09-27 13:00:00,75.82,75.83,75.79,75.79,10900.0,64.2181,64.2266,64.1927,64.1927,10900.0
2013-09-27 13:05:00,75.79,75.82,75.78,75.82,7000.0,64.1927,64.2181,64.1843,64.2181,7000.0
2013-09-27 13:10:00,75.82,75.88,75.79,75.88,8600.0,64.2181,64.269,64.1927,64.269,8600.0
2013-09-27 13:15:00,75.88,75.89,75.84,75.84,37600.0,64.269,64.2774,64.2351,64.2351,37600.0
2013-09-27 13:20:00,75.84,75.85,75.78,75.8,10300.0,64.2351,64.2435,64.1843,64.2012,10300.0
2013-09-27 13:25:00,75.8,75.8,75.76,75.77,25000.0,64.2012,64.2012,64.1673,64.1758,25000.0
2013-09-27 13:30:00,75.76,75.78,75.74,75.78,9900.0,64.1673,64.1843,64.1504,64.1843,9900.0
2013-09-27 13:35:00,75.79,75.81,75.77,75.78,16600.0,64.1927,64.2097,64.1758,64.1843,16600.0
2013-09-27 13:40:00,75.78,75.85,75.77,75.82,14800.0,64.1843,64.2435,64.1758,64.2181,14800.0
2013-09-27 13:45:00,75.83,75.84,75.82,75.83,7200.0,64.2266,64.2351,64.2181,64.2266,7200.0
2013-09-27 13:50:00,75.84,75.86,75.82,75.83,11600.0,64.2351,64.252,64.2181,64.2266,11600.0
2013-09-27 13:55:00,75.83,75.83,75.77,75.81,15000.0,64.2266,64.2266,64.1758,64.2097,15000.0
2013-09-27 14:00:00,75.82,75.85,75.78,75.78,15300.0,64.2181,64.2435,64.1843,64.1843,15300.0
2013-09-27 14:05:00,75.78,75.79,75.65,75.65,43900.0,64.1843,64.1927,64.0741,64.0741,43900.0
2013-09-27 14:10:00,75.66,75.72,75.65,75.72,48900.0,64.0826,64.1334,64.0741,64.1334,48900.0
2013-09-27 14:15:00,75.72,75.72,75.67,75.67,16900.0,64.1334,64.1334,64.0911,64.0911,16900.0
2013-09-27 14:20:00,75.67,75.67,75.61,75.62,32800.0,64.0911,64.0911,64.0403,64.0487,32800.0
2013-09-27 14:25:00,75.62,75.69,75.62,75.67,10800.0,64.0487,64.108,64.0487,64.0911,10800.0
2013-09-27 14:30:00,75.67,75.67,75.62,75.63,17900.0,64.0911,64.0911,64.0487,64.0572,17900.0
2013-09-27 14:35:00,75.62,75.66,75.58,75.66,14000.0,64.0487,64.0826,64.0149,64.0826,14000.0
2013-09-27 14:40:00,75.66,75.67,75.64,75.66,15200.0,64.0826,64.0911,64.0657,64.0826,15200.0
2013-09-27 14:45:00,75.67,75.71,75.65,75.68,20300.0,64.0911,64.125,64.0741,64.0996,20300.0
2013-09-27 14:50:00,75.69,75.75,75.69,75.75,12000.0,64.108,64.1588,64.108,64.1588,12000.0
2013-09-27 14:55:00,75.76,75.82,75.74,75.75,64300.0,64.1673,64.2181,64.1504,64.1588,64300.0
2013-09-27 15:00:00,75.74,75.79,75.69,75.69,24900.0,64.1504,64.1927,64.108,64.108,24900.0
2013-09-27 15:05:00,75.69,75.77,75.69,75.74,24300.0,64.108,64.1758,64.108,64.1504,24300.0
2013-09-27 15:10:00,75.74,75.79,75.72,75.79,18200.0,64.1504,64.1927,64.1334,64.1927,18200.0
2013-09-27 15:15:00,75.78,75.78,75.69,75.71,19800.0,64.1843,64.1843,64.108,64.125,19800.0
2013-09-27 15:20:00,75.71,75.74,75.69,75.73,19700.0,64.125,64.1504,64.108,64.1419,19700.0
2013-09-27 15:25:00,75.74,75.8,75.74,75.8,16300.0,64.1504,64.2012,64.1504,64.2012,16300.0
2013-09-27 15:30:00,75.8,75.85,75.79,75.84,18800.0,64.2012,64.2435,64.1927,64.2351,18800.0
2013-09-27 15:35:00,75.83,75.91,75.8,75.9,24800.0,64.2266,64.2944,64.2012,64.2859,24800.0
2013-09-27 15:40:00,75.9,75.93,75.87,75.88,32800.0,64.2859,64.3113,64.2605,64.269,32800.0
2013-09-27 15:45:00,75.89,75.94,75.78,75.79,72900.0,64.2774,64.3198,64.1843,64.1927,72900.0
2013-09-27 15:50:00,75.8,75.94,75.8,75.91,64900.0,64.2012,64.3198,64.2012,64.2944,64900.0
2013-09-27 15:55:00,75.92,75.98,75.87,75.88,196500.0,64.3028,64.3537,64.2605,64.269,196500.0
2013-09-30 09:30:00,74.97,74.99,74.64,74.83,117300.0,63.4982,63.5151,63.2187,63.3796,117300.0
2013-09-30 09:35:00,74.8,74.9,74.76,74.89,30700.0,63.3542,63.4389,63.3203,63.4304,30700.0
2013-09-30 09:40:00,74.88,75.15,74.84,74.91,67700.0,63.422,63.6507,63.3881,63.4474,67700.0
2013-09-30 09:45:00,74.87,75.13,74.84,74.97,116500.0,63.4135,63.6337,63.3881,63.4982,116500.0
2013-09-30 09:50:00,74.97,74.99,74.78,74.88,35600.0,63.4982,63.5151,63.3373,63.422,35600.0
2013-09-30 09:55:00,74.86,75.12,74.83,75.11,95900.0,63.405,63.6252,63.3796,63.6168,95900.0
2013-09-30 10:00:00,75.1,75.2,75.07,75.08,42700.0,63.6083,63.693,63.5829,63.5914,42700.0
2013-09-30 10:05:00,75.1,75.24,75.07,75.21,32100.0,63.6083,63.7269,63.5829,63.7015,32100.0
2013-09-30 10:10:00,75.21,75.23,75.1,75.16,32800.0,63.7015,63.7184,63.6083,63.6591,32800.0
2013-09-30 10:15:00,75.16,75.3,75.14,75.27,55800.0,63.6591,63.7777,63.6422,63.7523,55800.0
2013-09-30 10:20:00,75.28,75.4,75.25,75.33,29300.0,63.7608,63.8624,63.7354,63.8031,29300.0
2013-09-30 10:25:00,75.32,75.4,75.31,75.35,15800.0,63.7946,63.8624,63.7862,63.8201,15800.0
2013-09-30 10:30:00,75.36,75.4,75.32,75.4,30900.0,63.8285,63.8624,63.7946,63.8624,30900.0
2013-09-30 10:35:00,75.4,75.5,75.4,75.41,34800.0,63.8624,63.9471,63.8624,63.8709,34800.0
2013-09-30 10:40:00,75.4,75.57,75.36,75.49,58100.0,63.8624,64.0064,63.8285,63.9386,58100.0
2013-09-30 10:45:00,75.48,75.49,75.37,75.4,22000.0,63.9302,63.9386,63.837,63.8624,22000.0
2013-09-30 10:50:00,75.4,75.43,75.35,75.37,18900.0,63.8624,63.8878,63.8201,63.837,18900.0
2013-09-30 10:55:00,75.37,75.46,75.36,75.43,16500.0,63.837,63.9132,63.8285,63.8878,16500.0
2013-09-30 11:00:00,75.42,75.51,75.42,75.46,18200.0,63.8793,63.9556,63.8793,63.9132,18200.0
2013-09-30 11:05:00,75.45,75.55,75.45,75.51,23100.0,63.9048,63.9894,63.9048,63.9556,23100.0
2013-09-30 11:10:00,75.49,75.52,75.41,75.41,28800.0,63.9386,63.964,63.8709,63.8709,28800.0
2013-09-30 11:15:00,75.41,75.41,75.33,75.33,11100.0,63.8709,63.8709,63.8031,63.8031,11100.0
2013-09-30 11:20:00,75.35,75.45,75.35,75.42,18700.0,63.8201,63.9048,63.8201,63.8793,18700.0
2013-09-30 11:25:00,75.44,75.52,75.41,75.46,27600.0,63.8963,63.964,63.8709,63.9132,27600.0
2013-09-30 11:30:00,75.47,75.57,75.45,75.54,17100.0,63.9217,64.0064,63.9048,63.981,17100.0
2013-09-30 11:35:00,75.54,75.57,75.5,75.52,7400.0,63.981,64.0064,63.9471,63.964,7400.0
2013-09-30 11:40:00,75.52,75.54,75.47,75.47,12000.0,63.964,63.981,63.9217,63.9217,12000.0
2013-09-30 11:45:00,75.49,75.53,75.46,75.46,21200.0,63.9386,63.9725,63.9132,63.9132,21200.0
2013-09-30 11:50:00,75.45,75.52,75.43,75.52,21000.0,63.9048,63.964,63.8878,63.964,21000.0
2013-09-30 11:55:00,75.53,75.63,75.51,75.62,14200.0,63.9725,64.0572,63.9556,64.0487,14200.0
2013-09-30 12:00:00,75.62,75.62,75.57,75.59,10700.0,64.0487,64.0487,64.0064,64.0233,10700.0
2013-09-30 12:05:00,75.59,75.62,75.48,75.49,11800.0,64.0233,64.0487,63.9302,63.9386,11800.0
2013-09-30 12:10:00,75.49,75.5,75.42,75.48,18600.0,63.9386,63.9471,63.8793,63.9302,18600.0
2013-09-30 12:15:00,75.48,75.5,75.44,75.49,31000.0,63.9302,63.9471,63.8963,63.9386,31000.0
2013-09-30 12:20:00,75.48,75.53,75.48,75.52,39500.0,63.9302,63.9725,63.9302,63.964,39500.0
2013-09-30 12:25:00,75.51,75.54,75.49,75.52,13500.0,63.9556,63.981,63.9386,63.964,13500.0
2013-09-30 12:30:00,75.51,75.57,75.49,75.56,12100.0,63.9556,64.0064,63.9386,63.9979,12100.0
2013-09-30 12:35:00,75.56,75.63,75.56,75.62,9800.0,63.9979,64.0572,63.9979,64.0487,9800.0
2013-09-30 12:40:00,75.6,75.69,75.58,75.68,30800.0,64.0318,64.108,64.0149,64.0996,30800.0
2013-09-30 12:45:00,75.68,75.72,75.66,75.66,7200.0,64.0996,64.1334,64.0826,64.0826,7200.0
2013-09-30 12:50:00,75.67,75.68,75.61,75.62,10500.0,64.0911,64.0996,64.0403,64.0487,10500.0
2013-09-30 12:55:00,75.61,75.65,75.6,75.64,11300.0,64.0403,64.0741,64.0318,64.0657,11300.0
2013-09-30 13:00:00,75.64,75.71,75.64,75.69,24500.0,64.0657,64.125,64.0657,64.108,24500.0
2013-09-30 13:05:00,75.69,75.74,75.68,75.73,9300.0,64.108,64.1504,64.0996,64.1419,9300.0
2013-09-30 13:10:00,75.73,75.73,75.69,75.69,9100.0,64.1419,64.1419,64.108,64.108,9100.0
2013-09-30 13:15:00,75.68,75.84,75.68,75.82,37200.0,64.0996,64.2351,64.0996,64.2181,37200.0
2013-09-30 13:20:00,75.82,75.82,75.74,75.75,26600.0,64.2181,64.2181,64.1504,64.1588,26600.0
2013-09-30 13:25:00,75.75,75.77,75.67,75.72,23300.0,64.1588,64.1758,64.0911,64.1334,23300.0
2013-09-30 13:30:00,75.72,75.82,75.72,75.81,12600.0,64.1334,64.2181,64.1334,64.2097,12600.0
2013-09-30 13:35:00,75.81,75.85,75.7,75.74,25900.0,64.2097,64.2435,64.1165,64.1504,25900.0
2013-09-30 13:40:00,75.76,75.79,75.73,75.73,12700.0,64.1673,64.1927,64.1419,64.1419,12700.0
2013-09-30 13:45:00,75.75,75.83,75.75,75.79,14800.0,64.1588,64.2266,64.1588,64.1927,14800.0
2013-09-30 13:50:00,75.8,75.82,75.73,75.73,10100.0,64.2012,64.2181,64.1419,64.1419,10100.0
2013-09-30 13:55:00,75.7,75.7,75.52,75.65,51400.0,64.1165,64.1165,63.964,64.0741,51400.0
2013-09-30 14:00:00,75.65,75.68,75.61,75.68,15100.0,64.0741,64.0996,64.0403,64.0996,15100.0
2013-09-30 14:05:00,75.67,75.71,75.63,75.7,14600.0,64.0911,64.125,64.0572,64.1165,14600.0
2013-09-30 14:10:00,75.71,75.72,75.58,75.62,27200.0,64.125,64.1334,64.0149,64.0487,27200.0
2013-09-30 14:15:00,75.61,75.63,75.58,75.61,16000.0,64.0403,64.0572,64.0149,64.0403,16000.0
2013-09-30 14:20:00,75.61,75.61,75.53,75.59,21900.0,64.0403,64.0403,63.9725,64.0233,21900.0
2013-09-30 14:25:00,75.59,75.68,75.58,75.66,15900.0,64.0233,64.0996,64.0149,64.0826,15900.0
2013-09-30 14:30:00,75.64,75.74,75.62,75.73,23000.0,64.0657,64.1504,64.0487,64.1419,23000.0
2013-09-30 14:35:00,75.72,75.74,75.68,75.7,11800.0,64.1334,64.1504,64.0996,64.1165,11800.0
2013-09-30 14:40:00,75.71,75.75,75.67,75.7,49300.0,64.125,64.1588,64.0911,64.1165,49300.0
2013-09-30 14:45:00,75.7,75.75,75.69,75.74,21100.0,64.1165,64.1588,64.108,64.1504,21100.0
2013-09-30 14:50:00,75.74,75.79,75.71,75.75,30900.0,64.1504,64.1927,64.125,64.1588,30900.0
2013-09-30 14:55:00,75.75,75.75,75.63,75.65,20500.0,64.1588,64.1588,64.0572,64.0741,20500.0
2013-09-30 15:00:00,75.65,75.67,75.58,75.59,55200.0,64.0741,64.0911,64.0149,64.0233,55200.0
2013-09-30 15:05:00,75.59,75.67,75.59,75.64,25000.0,64.0233,64.0911,64.0233,64.0657,25000.0
2013-09-30 15:10:00,75.62,75.62,75.5,75.54,33400.0,64.0487,64.0487,63.9471,63.981,33400.0
2013-09-30 15:15:00,75.51,75.55,75.44,75.54,27200.0,63.9556,63.9894,63.8963,63.981,27200.0
2013-09-30 15:20:00,75.54,75.61,75.5,75.55,21800.0,63.981,64.0403,63.9471,63.9894,21800.0
2013-09-30 15:25:00,75.54,75.58,75.49,75.49,30000.0,63.981,64.0149,63.9386,63.9386,30000.0
2013-09-30 15:30:00,75.5,75.55,75.41,75.44,49100.0,63.9471,63.9894,63.8709,63.8963,49100.0
2013-09-30 15:35:00,75.43,75.53,75.41,75.43,70100.0,63.8878,63.9725,63.8709,63.8878,70100.0
2013-09-30 15:40:00,75.42,75.47,75.36,75.44,59800.0,63.8793,63.9217,63.8285,63.8963,59800.0
2013-09-30 15:45:00,75.44,75.56,75.39,75.43,111100.0,63.8963,63.9979,63.8539,63.8878,111100.0
2013-09-30 15:50:00,75.43,75.52,75.37,75.47,86300.0,63.8878,63.964,63.837,63.9217,86300.0
2013-09-30 15:55:00,75.47,75.56,75.43,75.54,227700.0,63.9217,63.9979,63.8878,63.981,227700.0
2013-10-01 09:30:00,75.64,75.8,75.47,75.56,89600.0,64.0657,64.2012,63.9217,63.9979,89600.0
2013-10-01 09:35:00,75.57,75.9,75.54,75.68,58200.0,64.0064,64.2859,63.981,64.0996,58200.0
2013-10-01 09:40:00,75.69,75.95,75.69,75.87,46100.0,64.108,64.3282,64.108,64.2605,46100.0
2013-10-01 09:45:00,75.87,75.92,75.81,75.84,45000.0,64.2605,64.3028,64.2097,64.2351,45000.0
2013-10-01 09:50:00,75.85,75.88,75.76,75.84,52900.0,64.2435,64.269,64.1673,64.2351,52900.0
2013-10-01 09:55:00,75.84,75.84,75.52,75.57,39100.0,64.2351,64.2351,63.964,64.0064,39100.0
2013-10-01 10:00:00,75.6,75.72,75.45,75.7,54700.0,64.0318,64.1334,63.9048,64.1165,54700.0
2013-10-01 10:05:00,75.73,75.77,75.67,75.71,18100.0,64.1419,64.1758,64.0911,64.125,18100.0
2013-10-01 10:10:00,75.7,75.7,75.56,75.57,24200.0,64.1165,64.1165,63.9979,64.0064,24200.0
2013-10-01 10:15:00,75.57,75.7,75.55,75.7,25500.0,64.0064,64.1165,63.9894,64.1165,25500.0
2013-10-01 10:20:00,75.69,75.84,75.69,75.78,46000.0,64.108,64.2351,64.108,64.1843,46000.0
2013-10-01 10:25:00,75.77,75.81,75.7,75.71,23300.0,64.1758,64.2097,64.1165,64.125,23300.0
2013-10-01 10:30:00,75.71,75.88,75.71,75.87,40300.0,64.125,64.269,64.125,64.2605,40300.0
2013-10-01 10:35:00,75.86,75.89,75.71,75.77,37100.0,64.252,64.2774,64.125,64.1758,37100.0
2013-10-01 10:40:00,75.78,75.84,75.77,75.81,24000.0,64.1843,64.2351,64.1758,64.2097,24000.0
2013-10-01 10:45:00,75.81,75.83,75.71,75.72,22200.0,64.2097,64.2266,64.125,64.1334,22200.0
2013-10-01 10:50:00,75.71,75.71,75.59,75.62,40100.0,64.125,64.125,64.0233,64.0487,40100.0
2013-10-01 10:55:00,75.64,75.77,75.62,75.75,47000.0,64.0657,64.1758,64.0487,64.1588,47000.0
2013-10-01 11:00:00,75.76,75.78,75.7,75.7,19500.0,64.1673,64.1843,64.1165,64.1165,19500.0
2013-10-01 11:05:00,75.71,75.74,75.66,75.66,18800.0,64.125,64.1504,64.0826,64.0826,18800.0
2013-10-01 11:10:00,75.66,75.66,75.58,75.58,23300.0,64.0826,64.0826,64.0149,64.0149,23300.0
2013-10-01 11:15:00,75.59,75.61,75.52,75.57,24200.0,64.0233,64.0403,63.964,64.0064,24200.0
2013-10-01 11:20:00,75.58,75.67,75.56,75.64,24200.0,64.0149,64.0911,63.9979,64.0657,24200.0
2013-10-01 11:25:00,75.64,75.64,75.51,75.53,25000.0,64.0657,64.0657,63.9556,63.9725,25000.0
2013-10-01 11:30:00,75.53,75.65,75.52,75.65,29100.0,63.9725,64.0741,63.964,64.0741,29100.0
2013-10-01 11:35:00,75.65,75.74,75.6,75.72,20000.0,64.0741,64.1504,64.0318,64.1334,20000.0
2013-10-01 11:40:00,75.73,75.77,75.71,75.71,19400.0,64.1419,64.1758,64.125,64.125,19400.0
2013-10-01 11:45:00,75.72,75.75,75.68,75.71,14300.0,64.1334,64.1588,64.0996,64.125,14300.0
2013-10-01 11:50:00,75.71,75.77,75.71,75.74,15500.0,64.125,64.1758,64.125,64.1504,15500.0
2013-10-01 11:55:00,75.73,75.75,75.67,75.67,10500.0,64.1419,64.1588,64.0911,64.0911,10500.0
2013-10-01 12:00:00,75.67,75.69,75.66,75.67,11500.0,64.0911,64.108,64.0826,64.0911,11500.0
2013-10-01 12:05:00,75.67,75.74,75.66,75.72,15800.0,64.0911,64.1504,64.0826,64.1334,15800.0
2013-10-01 12:10:00,75.72,75.74,75.69,75.69,8100.0,64.1334,64.1504,64.108,64.108,8100.0
2013-10-01 12:15:00,75.68,75.7,75.64,75.7,7800.0,64.0996,64.1165,64.0657,64.1165,7800.0
2013-10-01 12:20:00,75.71,75.81,75.71,75.79,30600.0,64.125,64.2097,64.125,64.1927,30600.0
2013-10-01 12:25:00,75.79,76.0,75.78,75.99,51900.0,64.1927,64.3706,64.1843,64.3621,51900.0
2013-10-01 12:30:00,75.98,76.01,75.91,75.91,38600.0,64.3537,64.3791,64.2944,64.2944,38600.0
2013-10-01 12:35:00,75.91,75.95,75.86,75.87,28300.0,64.2944,64.3282,64.252,64.2605,28300.0
2013-10-01 12:40:00,75.87,75.89,75.85,75.86,16100.0,64.2605,64.2774,64.2435,64.252,16100.0
2013-10-01 12:45:00,75.85,75.88,75.83,75.86,11800.0,64.2435,64.269,64.2266,64.252,11800.0
2013-10-01 12:50:00,75.87,75.89,75.85,75.87,7000.0,64.2605,64.2774,64.2435,64.2605,7000.0
2013-10-01 12:55:00,75.86,75.86,75.83,75.84,10400.0,64.252,64.252,64.2266,64.2351,10400.0
2013-10-01 13:00:00,75.83,75.84,75.8,75.84,8400.0,64.2266,64.2351,64.2012,64.2351,8400.0
2013-10-01 13:05:00,75.84,75.92,75.83,75.91,45100.0,64.2351,64.3028,64.2266,64.2944,45100.0
2013-10-01 13:10:00,75.91,75.96,75.9,75.94,14900.0,64.2944,64.3367,64.2859,64.3198,14900.0
2013-10-01 13:15:00,75.95,75.97,75.94,75.97,8500.0,64.3282,64.3452,64.3198,64.3452,8500.0
2013-10-01 13:20:00,75.97,75.97,75.94,75.94,11700.0,64.3452,64.3452,64.3198,64.3198,11700.0
2013-10-01 13:25:00,75.94,75.96,75.92,75.95,20900.0,64.3198,64.3367,64.3028,64.3282,20900.0
2013-10-01 13:30:00,75.95,76.01,75.95,75.95,22900.0,64.3282,64.3791,64.3282,64.3282,22900.0
2013-10-01 13:35:00,75.94,75.96,75.91,75.96,14800.0,64.3198,64.3367,64.2944,64.3367,14800.0
2013-10-01 13:40:00,75.97,75.98,75.93,75.94,14900.0,64.3452,64.3537,64.3113,64.3198,14900.0
2013-10-01 13:45:00,75.94,75.96,75.92,75.92,9200.0,64.3198,64.3367,64.3028,64.3028,9200.0
2013-10-01 13:50:00,75.92,75.96,75.89,75.91,29800.0,64.3028,64.3367,64.2774,64.2944,29800.0
2013-10-01 13:55:00,75.91,75.96,75.91,75.95,12300.0,64.2944,64.3367,64.2944,64.3282,12300.0
2013-10-01 14:00:00,75.95,75.95,75.88,75.9,29900.0,64.3282,64.3282,64.269,64.2859,29900.0
2013-10-01 14:05:00,75.9,75.9,75.86,75.89,10500.0,64.2859,64.2859,64.252,64.2774,10500.0
2013-10-01 14:10:00,75.89,75.94,75.89,75.93,22500.0,64.2774,64.3198,64.2774,64.3113,22500.0
2013-10-01 14:15:00,75.93,75.95,75.86,75.86,19800.0,64.3113,64.3282,64.252,64.252,19800.0
2013-10-01 14:20:00,75.87,75.92,75.86,75.86,18800.0,64.2605,64.3028,64.252,64.252,18800.0
2013-10-01 14:25:00,75.86,75.86,75.76,75.8,15600.0,64.252,64.252,64.1673,64.2012,15600.0
2013-10-01 14:30:00,75.8,75.85,75.79,75.81,30600.0,64.2012,64.2435,64.1927,64.2097,30600.0
2013-10-01 14:35:00,75.81,75.83,75.79,75.8,32600.0,64.2097,64.2266,64.1927,64.2012,32600.0
2013-10-01 14:40:00,75.8,75.81,75.76,75.76,38600.0,64.2012,64.2097,64.1673,64.1673,38600.0
2013-10-01 14:45:00,75.76,75.78,75.71,75.76,25000.0,64.1673,64.1843,64.125,64.1673,25000.0
2013-10-01 14:50:00,75.76,75.76,75.69,75.7,64200.0,64.1673,64.1673,64.108,64.1165,64200.0
2013-10-01 14:55:00,75.69,75.71,75.65,75.7,21900.0,64.108,64.125,64.0741,64.1165,21900.0
2013-10-01 15:00:00,75.7,75.7,75.64,75.69,26400.0,64.1165,64.1165,64.0657,64.108,26400.0
2013-10-01 15:05:00,75.7,75.7,75.62,75.66,26900.0,64.1165,64.1165,64.0487,64.0826,26900.0
2013-10-01 15:10:00,75.66,75.76,75.66,75.71,41400.0,64.0826,64.1673,64.0826,64.125,41400.0
2013-10-01 15:15:00,75.7,75.76,75.69,75.76,37700.0,64.1165,64.1673,64.108,64.1673,37700.0
2013-10-01 15:20:00,75.76,75.76,75.66,75.69,33600.0,64.1673,64.1673,64.0826,64.108,33600.0
2013-10-01 15:25:00,75.7,75.73,75.66,75.67,39900.0,64.1165,64.1419,64.0826,64.0911,39900.0
2013-10-01 15:30:00,75.66,75.74,75.66,75.72,37400.0,64.0826,64.1504,64.0826,64.1334,37400.0
2013-10-01 15:35:00,75.72,75.82,75.72,75.8,52600.0,64.1334,64.2181,64.1334,64.2012,52600.0
2013-10-01 15:40:00,75.8,75.82,75.72,75.73,68500.0,64.2012,64.2181,64.1334,64.1419,68500.0
2013-10-01 15:45:00,75.72,75.77,75.65,75.75,86300.0,64.1334,64.1758,64.0741,64.1588,86300.0
2013-10-01 15:50:00,75.75,75.78,75.7,75.75,82700.0,64.1588,64.1843,64.1165,64.1588,82700.0
2013-10-01 15:55:00,75.75,75.95,75.73,75.95,193500.0,64.1588,64.3282,64.1419,64.3282,193500.0
2013-10-02 09:30:00,75.13,75.29,75.04,75.18,105900.0,63.83,63.9659,63.7535,63.8724,105900.0
2013-10-02 09:35:00,75.16,75.18,74.95,74.97,56500.0,63.8554,63.8724,63.677,63.694,56500.0
2013-10-02 09:40:00,74.96,74.96,74.83,74.9,96900.0,63.6855,63.6855,63.5751,63.6346,96900.0
2013-10-02 09:45:00,74.9,74.92,74.66,74.74,90100.0,63.6346,63.6515,63.4306,63.4986,90100.0
2013-10-02 09:50:00,74.72,74.81,74.62,74.77,79300.0,63.4816,63.5581,63.3967,63.5241,79300.0
2013-10-02 09:55:00,74.77,74.78,74.57,74.72,86100.0,63.5241,63.5326,63.3542,63.4816,86100.0
2013-10-02 10:00:00,74.72,74.74,74.64,74.68,66200.0,63.4816,63.4986,63.4137,63.4476,66200.0
2013-10-02 10:05:00,74.68,74.69,74.34,74.49,91200.0,63.4476,63.4561,63.1588,63.2862,91200.0
2013-10-02 10:10:00,74.49,74.52,74.38,74.45,75300.0,63.2862,63.3117,63.1928,63.2522,75300.0
2013-10-02 10:15:00,74.44,74.56,74.39,74.56,51600.0,63.2437,63.3457,63.2013,63.3457,51600.0
2013-10-02 10:20:00,74.56,74.59,74.47,74.52,41700.0,63.3457,63.3712,63.2692,63.3117,41700.0
2013-10-02 10:25:00,74.51,74.53,74.4,74.41,38700.0,63.3032,63.3202,63.2098,63.2183,38700.0
2013-10-02 10:30:00,74.4,74.46,74.35,74.46,36200.0,63.2098,63.2607,63.1673,63.2607,36200.0
2013-10-02 10:35:00,74.46,74.59,74.44,74.52,57700.0,63.2607,63.3712,63.2437,63.3117,57700.0
2013-10-02 10:40:00,74.52,74.56,74.48,74.48,31200.0,63.3117,63.3457,63.2777,63.2777,31200.0
2013-10-02 10:45:00,74.49,74.51,74.42,74.45,31200.0,63.2862,63.3032,63.2267,63.2522,31200.0
2013-10-02 10:50:00,74.46,74.51,74.46,74.51,31100.0,63.2607,63.3032,63.2607,63.3032,31100.0
2013-10-02 10:55:00,74.51,74.71,74.51,74.68,61300.0,63.3032,63.4731,63.3032,63.4476,61300.0
2013-10-02 11:00:00,74.68,74.69,74.54,74.55,60200.0,63.4476,63.4561,63.3287,63.3372,60200.0
2013-10-02 11:05:00,74.55,74.61,74.54,74.6,33700.0,63.3372,63.3882,63.3287,63.3797,33700.0
2013-10-02 11:10:00,74.6,74.62,74.57,74.59,33600.0,63.3797,63.3967,63.3542,63.3712,33600.0
2013-10-02 11:15:00,74.59,74.72,74.59,74.69,42500.0,63.3712,63.4816,63.3712,63.4561,42500.0
2013-10-02 11:20:00,74.69,74.69,74.58,74.59,47900.0,63.4561,63.4561,63.3627,63.3712,47900.0
2013-10-02 11:25:00,74.58,74.59,74.5,74.5,39800.0,63.3627,63.3712,63.2947,63.2947,39800.0
2013-10-02 11:30:00,74.5,74.59,74.5,74.56,56300.0,63.2947,63.3712,63.2947,63.3457,56300.0
2013-10-02 11:35:00,74.57,74.6,74.53,74.58,32000.0,63.3542,63.3797,63.3202,63.3627,32000.0
2013-10-02 11:40:00,74.58,74.59,74.51,74.53,23700.0,63.3627,63.3712,63.3032,63.3202,23700.0
2013-10-02 11:45:00,74.53,74.64,74.53,74.62,16700.0,63.3202,63.4137,63.3202,63.3967,16700.0
2013-10-02 11:50:00,74.62,74.67,74.6,74.64,16300.0,63.3967,63.4391,63.3797,63.4137,16300.0
2013-10-02 11:55:00,74.66,74.67,74.59,74.59,23100.0,63.4306,63.4391,63.3712,63.3712,23100.0
2013-10-02 12:00:00,74.59,74.67,74.59,74.61,30400.0,63.3712,63.4391,63.3712,63.3882,30400.0
2013-10-02 12:05:00,74.62,74.63,74.59,74.59,28100.0,63.3967,63.4052,63.3712,63.3712,28100.0
2013-10-02 12:10:00,74.58,74.61,74.52,74.52,25200.0,63.3627,63.3882,63.3117,63.3117,25200.0
2013-10-02 12:15:00,74.52,74.56,74.5,74.51,31400.0,63.3117,63.3457,63.2947,63.3032,31400.0
2013-10-02 12:20:00,74.52,74.53,74.45,74.46,27300.0,63.3117,63.3202,63.2522,63.2607,27300.0
2013-10-02 12:25:00,74.47,74.48,74.41,74.47,22600.0,63.2692,63.2777,63.2183,63.2692,22600.0
2013-10-02 12:30:00,74.46,74.56,74.46,74.55,20300.0,63.2607,63.3457,63.2607,63.3372,20300.0
2013-10-02 12:35:00,74.56,74.61,74.56,74.58,15300.0,63.3457,63.3882,63.3457,63.3627,15300.0
2013-10-02 12:40:00,74.58,74.65,74.55,74.65,23700.0,63.3627,63.4222,63.3372,63.4222,23700.0
2013-10-02 12:45:00,74.64,74.64,74.59,74.62,42800.0,63.4137,63.4137,63.3712,63.3967,42800.0
2013-10-02 12:50:00,74.61,74.62,74.59,74.6,10900.0,63.3882,63.3967,63.3712,63.3797,10900.0
2013-10-02 12:55:00,74.61,74.61,74.59,74.59,10300.0,63.3882,63.3882,63.3712,63.3712,10300.0
2013-10-02 13:00:00,74.6,74.62,74.58,74.61,23200.0,63.3797,63.3967,63.3627,63.3882,23200.0
2013-10-02 13:05:00,74.6,74.63,74.6,74.6,20800.0,63.3797,63.4052,63.3797,63.3797,20800.0
2013-10-02 13:10:00,74.6,74.62,74.59,74.59,21700.0,63.3797,63.3967,63.3712,63.3712,21700.0
2013-10-02 13:15:00,74.6,74.61,74.55,74.56,40700.0,63.3797,63.3882,63.3372,63.3457,40700.0
2013-10-02 13:20:00,74.55,74.63,74.55,74.6,37500.0,63.3372,63.4052,63.3372,63.3797,37500.0
2013-10-02 13:25:00,74.61,74.69,74.61,74.67,15800.0,63.3882,63.4561,63.3882,63.4391,15800.0
2013-10-02 13:30:00,74.67,74.67,74.63,74.66,25200.0,63.4391,63.4391,63.4052,63.4306,25200.0
2013-10-02 13:35:00,74.66,74.7,74.66,74.66,31500.0,63.4306,63.4646,63.4306,63.4306,31500.0
2013-10-02 13:40:00,74.67,74.67,74.59,74.59,14100.0,63.4391,63.4391,63.3712,63.3712,14100.0
2013-10-02 13:45:00,74.59,74.65,74.59,74.63,29000.0,63.3712,63.4222,63.3712,63.4052,29000.0
2013-10-02 13:50:00,74.63,74.65,74.61,74.65,27300.0,63.4052,63.4222,63.3882,63.4222,27300.0
2013-10-02 13:55:00,74.66,74.69,74.63,74.63,24100.0,63.4306,63.4561,63.4052,63.4052,24100.0
2013-10-02 14:00:00,74.64,74.64,74.54,74.56,35500.0,63.4137,63.4137,63.3287,63.3457,35500.0
2013-10-02 14:05:00,74.55,74.56,74.45,74.47,42800.0,63.3372,63.3457,63.2522,63.2692,42800.0
2013-10-02 14:10:00,74.47,74.48,74.29,74.3,85900.0,63.2692,63.2777,63.1163,63.1248,85900.0
2013-10-02 14:15:00,74.31,74.39,74.3,74.37,43100.0,63.1333,63.2013,63.1248,63.1843,43100.0
2013-10-02 14:20:00,74.38,74.4,74.37,74.38,29000.0,63.1928,63.2098,63.1843,63.1928,29000.0
2013-10-02 14:25:00,74.38,74.4,74.35,74.37,39700.0,63.1928,63.2098,63.1673,63.1843,39700.0
2013-10-02 14:30:00,74.36,74.38,74.33,74.36,49800.0,63.1758,63.1928,63.1503,63.1758,49800.0
2013-10-02 14:35:00,74.36,74.36,74.3,74.31,35800.0,63.1758,63.1758,63.1248,63.1333,35800.0
2013-10-02 14:40:00,74.3,74.31,74.25,74.28,38900.0,63.1248,63.1333,63.0823,63.1078,38900.0
2013-10-02 14:45:00,74.27,74.35,74.27,74.32,30100.0,63.0993,63.1673,63.0993,63.1418,30100.0
2013-10-02 14:50:00,74.33,74.35,74.28,74.28,43800.0,63.1503,63.1673,63.1078,63.1078,43800.0
2013-10-02 14:55:00,74.28,74.28,74.17,74.27,68800.0,63.1078,63.1078,63.0143,63.0993,68800.0
2013-10-02 15:00:00,74.28,74.29,74.23,74.24,41700.0,63.1078,63.1163,63.0653,63.0738,41700.0
2013-10-02 15:05:00,74.25,74.3,74.25,74.29,28000.0,63.0823,63.1248,63.0823,63.1163,28000.0
2013-10-02 15:10:00,74.29,74.31,74.27,74.27,41200.0,63.1163,63.1333,63.0993,63.0993,41200.0
2013-10-02 15:15:00,74.27,74.29,74.26,74.29,36500.0,63.0993,63.1163,63.0908,63.1163,36500.0
2013-10-02 15:20:00,74.28,74.29,74.24,74.27,46100.0,63.1078,63.1163,63.0738,63.0993,46100.0
2013-10-02 15:25:00,74.26,74.31,74.24,74.3,52900.0,63.0908,63.1333,63.0738,63.1248,52900.0
2013-10-02 15:30:00,74.29,74.39,74.29,74.38,132300.0,63.1163,63.2013,63.1163,63.1928,132300.0
2013-10-02 15:35:00,74.39,74.39,74.32,74.35,46700.0,63.2013,63.2013,63.1418,63.1673,46700.0
2013-10-02 15:40:00,74.35,74.4,74.34,74.38,55700.0,63.1673,63.2098,63.1588,63.1928,55700.0
2013-10-02 15:45:00,74.38,74.38,74.26,74.28,97800.0,63.1928,63.1928,63.0908,63.1078,97800.0
2013-10-02 15:50:00,74.29,74.37,74.28,74.32,103500.0,63.1163,63.1843,63.1078,63.1418,103500.0
2013-10-02 15:55:00,74.32,74.54,74.31,74.51,244500.0,63.1418,63.3287,63.1333,63.3032,244500.0
2013-10-03 09:30:00,74.13,74.29,74.05,74.2,127500.0,62.9804,63.1163,62.9124,63.0398,127500.0
2013-10-03 09:35:00,74.2,74.2,74.0,74.0,75800.0,63.0398,63.0398,62.8699,62.8699,75800.0
2013-10-03 09:40:00,74.0,74.02,73.74,73.76,143300.0,62.8699,62.8869,62.649,62.666,143300.0
2013-10-03 09:45:00,73.77,74.03,73.77,73.96,82100.0,62.6745,62.8954,62.6745,62.8359,82100.0
2013-10-03 09:50:00,73.96,74.05,73.87,74.03,49800.0,62.8359,62.9124,62.7595,62.8954,49800.0
2013-10-03 09:55:00,74.02,74.08,73.97,74.06,26100.0,62.8869,62.9379,62.8444,62.9209,26100.0
2013-10-03 10:00:00,74.04,74.04,73.83,73.83,51200.0,62.9039,62.9039,62.7255,62.7255,51200.0
2013-10-03 10:05:00,73.83,73.87,73.76,73.81,40200.0,62.7255,62.7595,62.666,62.7085,40200.0
2013-10-03 10:10:00,73.81,73.81,73.71,73.73,66000.0,62.7085,62.7085,62.6235,62.6405,66000.0
2013-10-03 10:15:00,73.73,73.81,73.72,73.74,58900.0,62.6405,62.7085,62.632,62.649,58900.0
2013-10-03 10:20:00,73.75,73.78,73.62,73.65,61500.0,62.6575,62.683,62.5471,62.5726,61500.0
2013-10-03 10:25:00,73.65,73.8,73.61,73.79,43600.0,62.5726,62.7,62.5386,62.6915,43600.0
2013-10-03 10:30:00,73.8,73.8,73.68,73.72,42100.0,62.7,62.7,62.598,62.632,42100.0
2013-10-03 10:35:00,73.72,73.79,73.69,73.7,47100.0,62.632,62.6915,62.6065,62.615,47100.0
2013-10-03 10:40:00,73.7,73.76,73.66,73.71,40300.0,62.615,62.666,62.5811,62.6235,40300.0
2013-10-03 10:45:00,73.7,73.77,73.61,73.77,39500.0,62.615,62.6745,62.5386,62.6745,39500.0
2013-10-03 10:50:00,73.77,73.81,73.73,73.75,35000.0,62.6745,62.7085,62.6405,62.6575,35000.0
2013-10-03 10:55:00,73.76,73.84,73.67,73.67,37700.0,62.666,62.734,62.5896,62.5896,37700.0
2013-10-03 11:00:00,73.67,73.81,73.64,73.78,60000.0,62.5896,62.7085,62.5641,62.683,60000.0
2013-10-03 11:05:00,73.78,73.92,73.76,73.87,41300.0,62.683,62.802,62.666,62.7595,41300.0
2013-10-03 11:10:00,73.87,73.89,73.79,73.81,74100.0,62.7595,62.7765,62.6915,62.7085,74100.0
2013-10-03 11:15:00,73.8,73.88,73.76,73.82,42300.0,62.7,62.768,62.666,62.717,42300.0
2013-10-03 11:20:00,73.83,73.94,73.83,73.87,20000.0,62.7255,62.8189,62.7255,62.7595,20000.0
2013-10-03 11:25:00,73.86,73.88,73.75,73.78,21500.0,62.751,62.768,62.6575,62.683,21500.0
2013-10-03 11:30:00,73.77,73.85,73.72,73.78,20700.0,62.6745,62.7425,62.632,62.683,20700.0
2013-10-03 11:35:00,73.78,73.79,73.67,73.74,27200.0,62.683,62.6915,62.5896,62.649,27200.0
2013-10-03 11:40:00,73.72,73.72,73.58,73.59,36700.0,62.632,62.632,62.5131,62.5216,36700.0
2013-10-03 11:45:00,73.61,73.65,73.5,73.54,36500.0,62.5386,62.5726,62.4451,62.4791,36500.0
2013-10-03 11:50:00,73.53,73.59,73.5,73.53,38200.0,62.4706,62.5216,62.4451,62.4706,38200.0
2013-10-03 11:55:00,73.52,73.52,73.3,73.38,74300.0,62.4621,62.4621,62.2752,62.3432,74300.0
2013-10-03 12:00:00,73.37,73.4,73.31,73.32,40900.0,62.3347,62.3602,62.2837,62.2922,40900.0
2013-10-03 12:05:00,73.31,73.44,73.31,73.43,30200.0,62.2837,62.3941,62.2837,62.3856,30200.0
2013-10-03 12:10:00,73.45,73.49,73.43,73.47,21700.0,62.4026,62.4366,62.3856,62.4196,21700.0
2013-10-03 12:15:00,73.47,73.56,73.46,73.51,31400.0,62.4196,62.4961,62.4111,62.4536,31400.0
2013-10-03 12:20:00,73.52,73.52,73.35,73.35,25900.0,62.4621,62.4621,62.3177,62.3177,25900.0
2013-10-03 12:25:00,73.35,73.5,73.35,73.5,11400.0,62.3177,62.4451,62.3177,62.4451,11400.0
2013-10-03 12:30:00,73.49,73.63,73.49,73.63,64300.0,62.4366,62.5556,62.4366,62.5556,64300.0
2013-10-03 12:35:00,73.63,73.67,73.58,73.58,21500.0,62.5556,62.5896,62.5131,62.5131,21500.0
2013-10-03 12:40:00,73.57,73.57,73.4,73.44,44000.0,62.5046,62.5046,62.3602,62.3941,44000.0
2013-10-03 12:45:00,73.44,73.73,73.43,73.7,43200.0,62.3941,62.6405,62.3856,62.615,43200.0
2013-10-03 12:50:00,73.69,73.78,73.64,73.67,64100.0,62.6065,62.683,62.5641,62.5896,64100.0
2013-10-03 12:55:00,73.66,73.68,73.6,73.62,28700.0,62.5811,62.598,62.5301,62.5471,28700.0
2013-10-03 13:00:00,73.62,73.66,73.55,73.65,29600.0,62.5471,62.5811,62.4876,62.5726,29600.0
2013-10-03 13:05:00,73.65,73.71,73.61,73.65,28500.0,62.5726,62.6235,62.5386,62.5726,28500.0
2013-10-03 13:10:00,73.65,73.71,73.59,73.67,38400.0,62.5726,62.6235,62.5216,62.5896,38400.0
2013-10-03 13:15:00,73.66,73.67,73.59,73.61,23800.0,62.5811,62.5896,62.5216,62.5386,23800.0
2013-10-03 13:20:00,73.6,73.69,73.56,73.66,34700.0,62.5301,62.6065,62.4961,62.5811,34700.0
2013-10-03 13:25:00,73.66,73.84,73.63,73.84,40900.0,62.5811,62.734,62.5556,62.734,40900.0
2013-10-03 13:30:00,73.85,73.86,73.76,73.76,34300.0,62.7425,62.751,62.666,62.666,34300.0
2013-10-03 13:35:00,73.77,73.88,73.77,73.83,40700.0,62.6745,62.768,62.6745,62.7255,40700.0
2013-10-03 13:40:00,73.84,73.97,73.84,73.92,48100.0,62.734,62.8444,62.734,62.802,48100.0
2013-10-03 13:45:00,73.93,74.04,73.93,73.97,73900.0,62.8104,62.9039,62.8104,62.8444,73900.0
2013-10-03 13:50:00,73.97,73.99,73.85,73.85,24100.0,62.8444,62.8614,62.7425,62.7425,24100.0
2013-10-03 13:55:00,73.85,74.05,73.85,74.03,56100.0,62.7425,62.9124,62.7425,62.8954,56100.0
2013-10-03 14:00:00,74.04,74.04,73.94,73.98,19300.0,62.9039,62.9039,62.8189,62.8529,19300.0
2013-10-03 14:05:00,73.98,73.98,73.91,73.96,47400.0,62.8529,62.8529,62.7935,62.8359,47400.0
2013-10-03 14:10:00,73.96,74.09,73.95,74.08,42500.0,62.8359,62.9464,62.8274,62.9379,42500.0
2013-10-03 14:15:00,74.08,74.13,73.96,73.99,59000.0,62.9379,62.9804,62.8359,62.8614,59000.0
2013-10-03 14:20:00,73.98,73.98,73.7,73.73,69300.0,62.8529,62.8529,62.615,62.6405,69300.0
2013-10-03 14:25:00,73.73,74.03,73.72,74.0,65900.0,62.6405,62.8954,62.632,62.8699,65900.0
2013-10-03 14:30:00,74.0,74.01,73.84,73.88,70300.0,62.8699,62.8784,62.734,62.768,70300.0
2013-10-03 14:35:00,73.88,73.98,73.88,73.97,34500.0,62.768,62.8529,62.768,62.8444,34500.0
2013-10-03 14:40:00,73.98,74.11,73.97,74.06,43400.0,62.8529,62.9634,62.8444,62.9209,43400.0
2013-10-03 14:45:00,74.06,74.1,74.04,74.1,36900.0,62.9209,62.9549,62.9039,62.9549,36900.0
2013-10-03 14:50:00,74.1,74.17,74.09,74.15,43700.0,62.9549,63.0143,62.9464,62.9974,43700.0
2013-10-03 14:55:00,74.14,74.17,74.08,74.11,40100.0,62.9889,63.0143,62.9379,62.9634,40100.0
2013-10-03 15:00:00,74.1,74.11,74.01,74.11,39200.0,62.9549,62.9634,62.8784,62.9634,39200.0
2013-10-03 15:05:00,74.1,74.11,74.02,74.04,50800.0,62.9549,62.9634,62.8869,62.9039,50800.0
2013-10-03 15:10:00,74.03,74.14,74.02,74.13,67300.0,62.8954,62.9889,62.8869,62.9804,67300.0
2013-10-03 15:15:00,74.14,74.17,74.1,74.15,34300.0,62.9889,63.0143,62.9549,62.9974,34300.0
2013-10-03 15:20:00,74.15,74.21,74.11,74.13,44800.0,62.9974,63.0483,62.9634,62.9804,44800.0
2013-10-03 15:25:00,74.12,74.19,74.09,74.19,66500.0,62.9719,63.0313,62.9464,63.0313,66500.0
2013-10-03 15:30:00,74.18,74.19,74.1,74.11,46300.0,63.0228,63.0313,62.9549,62.9634,46300.0
2013-10-03 15:35:00,74.1,74.19,74.09,74.16,44600.0,62.9549,63.0313,62.9464,63.0059,44600.0
2013-10-03 15:40:00,74.16,74.17,74.09,74.16,69100.0,63.0059,63.0143,62.9464,63.0059,69100.0
2013-10-03 15:45:00,74.15,74.16,74.05,74.1,106900.0,62.9974,63.0059,62.9124,62.9549,106900.0
2013-10-03 15:50:00,74.1,74.16,74.08,74.14,69300.0,62.9549,63.0059,62.9379,62.9889,69300.0
2013-10-03 15:55:00,74.14,74.15,73.91,74.0,220400.0,62.9889,62.9974,62.7935,62.8699,220400.0
2013-10-04 09:30:00,73.88,74.03,73.72,73.89,123600.0,62.768,62.8954,62.632,62.7765,123600.0
2013-10-04 09:35:00,73.85,73.93,73.72,73.8,90500.0,62.7425,62.8104,62.632,62.7,90500.0
2013-10-04 09:40:00,73.81,73.81,73.61,73.73,72500.0,62.7085,62.7085,62.5386,62.6405,72500.0
2013-10-04 09:45:00,73.71,73.81,73.69,73.8,42900.0,62.6235,62.7085,62.6065,62.7,42900.0
2013-10-04 09:50:00,73.79,73.94,73.79,73.93,70800.0,62.6915,62.8189,62.6915,62.8104,70800.0
2013-10-04 09:55:00,73.93,73.94,73.81,73.85,45700.0,62.8104,62.8189,62.7085,62.7425,45700.0
2013-10-04 10:00:00,73.86,73.86,73.77,73.84,33900.0,62.751,62.751,62.6745,62.734,33900.0
2013-10-04 10:05:00,73.84,73.9,73.8,73.87,20700.0,62.734,62.785,62.7,62.7595,20700.0
2013-10-04 10:10:00,73.87,73.95,73.85,73.94,27800.0,62.7595,62.8274,62.7425,62.8189,27800.0
2013-10-04 10:15:00,73.95,74.01,73.95,73.96,32000.0,62.8274,62.8784,62.8274,62.8359,32000.0
2013-10-04 10:20:00,73.96,73.98,73.86,73.88,104700.0,62.8359,62.8529,62.751,62.768,104700.0
2013-10-04 10:25:00,73.89,73.95,73.86,73.87,18900.0,62.7765,62.8274,62.751,62.7595,18900.0
2013-10-04 10:30:00,73.88,73.96,73.88,73.95,29800.0,62.768,62.8359,62.768,62.8274,29800.0
2013-10-04 10:35:00,73.95,73.99,73.9,73.91,72800.0,62.8274,62.8614,62.785,62.7935,72800.0
2013-10-04 10:40:00,73.91,73.93,73.86,73.87,38200.0,62.7935,62.8104,62.751,62.7595,38200.0
2013-10-04 10:45:00,73.86,73.94,73.83,73.87,22700.0,62.751,62.8189,62.7255,62.7595,22700.0
2013-10-04 10:50:00,73.88,73.94,73.87,73.91,24200.0,62.768,62.8189,62.7595,62.7935,24200.0
2013-10-04 10:55:00,73.91,73.91,73.85,73.89,21600.0,62.7935,62.7935,62.7425,62.7765,21600.0
2013-10-04 11:00:00,73.89,73.96,73.88,73.89,26700.0,62.7765,62.8359,62.768,62.7765,26700.0
2013-10-04 11:05:00,73.9,73.96,73.79,73.81,36500.0,62.785,62.8359,62.6915,62.7085,36500.0
2013-10-04 11:10:00,73.79,73.84,73.79,73.82,28600.0,62.6915,62.734,62.6915,62.717,28600.0
2013-10-04 11:15:00,73.81,73.85,73.78,73.85,27900.0,62.7085,62.7425,62.683,62.7425,27900.0
2013-10-04 11:20:00,73.84,73.87,73.83,73.86,21800.0,62.734,62.7595,62.7255,62.751,21800.0
2013-10-04 11:25:00,73.86,73.9,73.82,73.82,25300.0,62.751,62.785,62.717,62.717,25300.0
2013-10-04 11:30:00,73.82,73.89,73.82,73.83,29400.0,62.717,62.7765,62.717,62.7255,29400.0
2013-10-04 11:35:00,73.84,73.84,73.79,73.82,16000.0,62.734,62.734,62.6915,62.717,16000.0
2013-10-04 11:40:00,73.83,73.87,73.82,73.83,16600.0,62.7255,62.7595,62.717,62.7255,16600.0
2013-10-04 11:45:00,73.84,73.89,73.8,73.89,15300.0,62.734,62.7765,62.7,62.7765,15300.0
2013-10-04 11:50:00,73.89,73.91,73.88,73.89,16400.0,62.7765,62.7935,62.768,62.7765,16400.0
2013-10-04 11:55:00,73.89,73.89,73.86,73.89,12400.0,62.7765,62.7765,62.751,62.7765,12400.0
2013-10-04 12:00:00,73.9,73.93,73.89,73.91,16000.0,62.785,62.8104,62.7765,62.7935,16000.0
2013-10-04 12:05:00,73.9,73.95,73.9,73.94,9800.0,62.785,62.8274,62.785,62.8189,9800.0
2013-10-04 12:10:00,73.95,73.97,73.92,73.95,10700.0,62.8274,62.8444,62.802,62.8274,10700.0
2013-10-04 12:15:00,73.96,74.03,73.96,74.02,28200.0,62.8359,62.8954,62.8359,62.8869,28200.0
2013-10-04 12:20:00,74.02,74.08,74.02,74.05,32300.0,62.8869,62.9379,62.8869,62.9124,32300.0
2013-10-04 12:25:00,74.05,74.17,74.05,74.17,28900.0,62.9124,63.0143,62.9124,63.0143,28900.0
2013-10-04 12:30:00,74.17,74.19,74.16,74.17,15900.0,63.0143,63.0313,63.0059,63.0143,15900.0
2013-10-04 12:35:00,74.16,74.17,74.12,74.12,16600.0,63.0059,63.0143,62.9719,62.9719,16600.0
2013-10-04 12:40:00,74.12,74.17,74.12,74.14,15600.0,62.9719,63.0143,62.9719,62.9889,15600.0
2013-10-04 12:45:00,74.14,74.14,74.08,74.08,17100.0,62.9889,62.9889,62.9379,62.9379,17100.0
2013-10-04 12:50:00,74.08,74.08,74.03,74.04,11700.0,62.9379,62.9379,62.8954,62.9039,11700.0
2013-10-04 12:55:00,74.04,74.11,74.04,74.09,9200.0,62.9039,62.9634,62.9039,62.9464,9200.0
2013-10-04 13:00:00,74.09,74.13,74.07,74.08,19300.0,62.9464,62.9804,62.9294,62.9379,19300.0
2013-10-04 13:05:00,74.09,74.12,74.07,74.11,16200.0,62.9464,62.9719,62.9294,62.9634,16200.0
2013-10-04 13:10:00,74.12,74.12,74.07,74.07,15800.0,62.9719,62.9719,62.9294,62.9294,15800.0
2013-10-04 13:15:00,74.07,74.07,74.02,74.04,6400.0,62.9294,62.9294,62.8869,62.9039,6400.0
2013-10-04 13:20:00,74.03,74.06,74.03,74.05,7200.0,62.8954,62.9209,62.8954,62.9124,7200.0
2013-10-04 13:25:00,74.05,74.09,74.05,74.06,27000.0,62.9124,62.9464,62.9124,62.9209,27000.0
2013-10-04 13:30:00,74.07,74.1,74.05,74.09,15300.0,62.9294,62.9549,62.9124,62.9464,15300.0
2013-10-04 13:35:00,74.11,74.12,74.09,74.11,12800.0,62.9634,62.9719,62.9464,62.9634,12800.0
2013-10-04 13:40:00,74.12,74.12,74.08,74.08,10000.0,62.9719,62.9719,62.9379,62.9379,10000.0
2013-10-04 13:45:00,74.06,74.06,74.02,74.03,16800.0,62.9209,62.9209,62.8869,62.8954,16800.0
2013-10-04 13:50:00,74.03,74.06,74.02,74.06,10500.0,62.8954,62.9209,62.8869,62.9209,10500.0
2013-10-04 13:55:00,74.05,74.05,74.01,74.02,9200.0,62.9124,62.9124,62.8784,62.8869,9200.0
2013-10-04 14:00:00,74.03,74.09,74.03,74.07,17700.0,62.8954,62.9464,62.8954,62.9294,17700.0
2013-10-04 14:05:00,74.07,74.08,74.05,74.06,14200.0,62.9294,62.9379,62.9124,62.9209,14200.0
2013-10-04 14:10:00,74.07,74.15,74.07,74.11,19600.0,62.9294,62.9974,62.9294,62.9634,19600.0
2013-10-04 14:15:00,74.11,74.12,74.1,74.11,15000.0,62.9634,62.9719,62.9549,62.9634,15000.0
2013-10-04 14:20:00,74.11,74.11,74.07,74.08,14800.0,62.9634,62.9634,62.9294,62.9379,14800.0
2013-10-04 14:25:00,74.09,74.12,74.08,74.11,10300.0,62.9464,62.9719,62.9379,62.9634,10300.0
2013-10-04 14:30:00,74.12,74.13,74.1,74.11,40900.0,62.9719,62.9804,62.9549,62.9634,40900.0
2013-10-04 14:35:00,74.12,74.14,74.11,74.12,18800.0,62.9719,62.9889,62.9634,62.9719,18800.0
2013-10-04 14:40:00,74.12,74.14,74.11,74.13,35000.0,62.9719,62.9889,62.9634,62.9804,35000.0
2013-10-04 14:45:00,74.13,74.2,74.13,74.18,45300.0,62.9804,63.0398,62.9804,63.0228,45300.0
2013-10-04 14:50:00,74.18,74.27,74.18,74.26,23400.0,63.0228,63.0993,63.0228,63.0908,23400.0
2013-10-04 14:55:00,74.26,74.29,74.24,74.27,16400.0,63.0908,63.1163,63.0738,63.0993,16400.0
2013-10-04 15:00:00,74.27,74.29,74.26,74.27,19900.0,63.0993,63.1163,63.0908,63.0993,19900.0
2013-10-04 15:05:00,74.26,74.27,74.23,74.25,22100.0,63.0908,63.0993,63.0653,63.0823,22100.0
2013-10-04 15:10:00,74.25,74.33,74.25,74.3,18700.0,63.0823,63.1503,63.0823,63.1248,18700.0
2013-10-04 15:15:00,74.31,74.31,74.25,74.25,26800.0,63.1333,63.1333,63.0823,63.0823,26800.0
2013-10-04 15:20:00,74.25,74.26,74.17,74.21,38700.0,63.0823,63.0908,63.0143,63.0483,38700.0
2013-10-04 15:25:00,74.22,74.24,74.2,74.22,17800.0,63.0568,63.0738,63.0398,63.0568,17800.0
2013-10-04 15:30:00,74.21,74.22,74.17,74.18,34100.0,63.0483,63.0568,63.0143,63.0228,34100.0
2013-10-04 15:35:00,74.18,74.2,74.15,74.17,29500.0,63.0228,63.0398,62.9974,63.0143,29500.0
2013-10-04 15:40:00,74.16,74.18,74.12,74.13,54200.0,63.0059,63.0228,62.9719,62.9804,54200.0
2013-10-04 15:45:00,74.15,74.26,74.15,74.25,98300.0,62.9974,63.0908,62.9974,63.0823,98300.0
2013-10-04 15:50:00,74.26,74.26,74.17,74.19,82700.0,63.0908,63.0908,63.0143,63.0313,82700.0
2013-10-04 15:55:00,74.19,74.31,74.16,74.29,197300.0,63.0313,63.1333,63.0059,63.1163,197300.0
2013-10-07 09:30:00,73.5,73.53,73.11,73.2,71800.0,62.4451,62.4706,62.1138,62.1902,71800.0
2013-10-07 09:35:00,73.2,73.24,73.01,73.09,122500.0,62.1902,62.2242,62.0288,62.0968,122500.0
2013-10-07 09:40:00,73.07,73.12,73.02,73.1,46100.0,62.0798,62.1223,62.0373,62.1053,46100.0
2013-10-07 09:45:00,73.1,73.13,73.0,73.0,59300.0,62.1053,62.1308,62.0203,62.0203,59300.0
2013-10-07 09:50:00,73.0,73.03,72.9,72.91,57300.0,62.0203,62.0458,61.9354,61.9439,57300.0
2013-10-07 09:55:00,72.92,73.03,72.91,72.93,46100.0,61.9524,62.0458,61.9439,61.9609,46100.0
2013-10-07 10:00:00,72.93,73.0,72.9,72.94,42400.0,61.9609,62.0203,61.9354,61.9693,42400.0
2013-10-07 10:05:00,72.96,73.11,72.91,73.1,44000.0,61.9863,62.1138,61.9439,62.1053,44000.0
2013-10-07 10:10:00,73.09,73.22,73.08,73.21,47400.0,62.0968,62.2072,62.0883,62.1987,47400.0
2013-10-07 10:15:00,73.21,73.27,73.21,73.27,34200.0,62.1987,62.2497,62.1987,62.2497,34200.0
2013-10-07 10:20:00,73.27,73.3,73.19,73.2,49900.0,62.2497,62.2752,62.1817,62.1902,49900.0
2013-10-07 10:25:00,73.21,73.24,73.14,73.16,22900.0,62.1987,62.2242,62.1393,62.1563,22900.0
2013-10-07 10:30:00,73.17,73.25,73.17,73.24,96600.0,62.1648,62.2327,62.1648,62.2242,96600.0
2013-10-07 10:35:00,73.25,73.25,73.17,73.19,50700.0,62.2327,62.2327,62.1648,62.1817,50700.0
2013-10-07 10:40:00,73.19,73.25,73.19,73.24,19000.0,62.1817,62.2327,62.1817,62.2242,19000.0
2013-10-07 10:45:00,73.25,73.26,73.21,73.21,23600.0,62.2327,62.2412,62.1987,62.1987,23600.0
2013-10-07 10:50:00,73.22,73.27,73.21,73.24,46600.0,62.2072,62.2497,62.1987,62.2242,46600.0
2013-10-07 10:55:00,73.24,73.25,73.19,73.2,24900.0,62.2242,62.2327,62.1817,62.1902,24900.0
2013-10-07 11:00:00,73.2,73.22,73.09,73.11,42100.0,62.1902,62.2072,62.0968,62.1138,42100.0
2013-10-07 11:05:00,73.11,73.13,73.06,73.13,20500.0,62.1138,62.1308,62.0713,62.1308,20500.0
2013-10-07 11:10:00,73.15,73.24,73.15,73.22,23700.0,62.1478,62.2242,62.1478,62.2072,23700.0
2013-10-07 11:15:00,73.21,73.21,73.14,73.14,21600.0,62.1987,62.1987,62.1393,62.1393,21600.0
2013-10-07 11:20:00,73.13,73.21,73.13,73.21,14800.0,62.1308,62.1987,62.1308,62.1987,14800.0
2013-10-07 11:25:00,73.21,73.22,73.18,73.19,18200.0,62.1987,62.2072,62.1733,62.1817,18200.0
2013-10-07 11:30:00,73.17,73.25,73.17,73.23,37100.0,62.1648,62.2327,62.1648,62.2157,37100.0
2013-10-07 11:35:00,73.24,73.28,73.2,73.22,42100.0,62.2242,62.2582,62.1902,62.2072,42100.0
2013-10-07 11:40:00,73.23,73.25,73.21,73.22,12900.0,62.2157,62.2327,62.1987,62.2072,12900.0
2013-10-07 11:45:00,73.21,73.25,73.21,73.25,34000.0,62.1987,62.2327,62.1987,62.2327,34000.0
2013-10-07 11:50:00,73.25,73.28,73.23,73.25,28900.0,62.2327,62.2582,62.2157,62.2327,28900.0
2013-10-07 11:55:00,73.26,73.31,73.26,73.28,12500.0,62.2412,62.2837,62.2412,62.2582,12500.0
2013-10-07 12:00:00,73.28,73.3,73.25,73.3,11700.0,62.2582,62.2752,62.2327,62.2752,11700.0
2013-10-07 12:05:00,73.3,73.33,73.27,73.31,7700.0,62.2752,62.3007,62.2497,62.2837,7700.0
2013-10-07 12:10:00,73.31,73.31,73.27,73.29,9400.0,62.2837,62.2837,62.2497,62.2667,9400.0
2013-10-07 12:15:00,73.28,73.29,73.25,73.28,14200.0,62.2582,62.2667,62.2327,62.2582,14200.0
2013-10-07 12:20:00,73.29,73.3,73.22,73.25,36200.0,62.2667,62.2752,62.2072,62.2327,36200.0
2013-10-07 12:25:00,73.25,73.25,73.14,73.16,20900.0,62.2327,62.2327,62.1393,62.1563,20900.0
2013-10-07 12:30:00,73.17,73.17,73.05,73.11,29200.0,62.1648,62.1648,62.0628,62.1138,29200.0
2013-10-07 12:35:00,73.1,73.18,73.09,73.16,17200.0,62.1053,62.1733,62.0968,62.1563,17200.0
2013-10-07 12:40:00,73.15,73.2,73.13,73.18,23500.0,62.1478,62.1902,62.1308,62.1733,23500.0
2013-10-07 12:45:00,73.18,73.22,73.17,73.2,11700.0,62.1733,62.2072,62.1648,62.1902,11700.0
2013-10-07 12:50:00,73.2,73.25,73.2,73.24,14800.0,62.1902,62.2327,62.1902,62.2242,14800.0
2013-10-07 12:55:00,73.25,73.26,73.13,73.14,14100.0,62.2327,62.2412,62.1308,62.1393,14100.0
2013-10-07 13:00:00,73.14,73.22,73.14,73.16,20400.0,62.1393,62.2072,62.1393,62.1563,20400.0
2013-10-07 13:05:00,73.16,73.2,73.13,73.2,18900.0,62.1563,62.1902,62.1308,62.1902,18900.0
2013-10-07 13:10:00,73.2,73.29,73.2,73.29,15200.0,62.1902,62.2667,62.1902,62.2667,15200.0
2013-10-07 13:15:00,73.29,73.38,73.28,73.34,10000.0,62.2667,62.3432,62.2582,62.3092,10000.0
2013-10-07 13:20:00,73.34,73.34,73.3,73.3,8800.0,62.3092,62.3092,62.2752,62.2752,8800.0
2013-10-07 13:25:00,73.31,73.35,73.31,73.34,24000.0,62.2837,62.3177,62.2837,62.3092,24000.0
2013-10-07 13:30:00,73.35,73.4,73.35,73.36,12800.0,62.3177,62.3602,62.3177,62.3262,12800.0
2013-10-07 13:35:00,73.37,73.37,73.27,73.3,13900.0,62.3347,62.3347,62.2497,62.2752,13900.0
2013-10-07 13:40:00,73.3,73.34,73.3,73.33,11700.0,62.2752,62.3092,62.2752,62.3007,11700.0
2013-10-07 13:45:00,73.33,73.36,73.31,73.34,8200.0,62.3007,62.3262,62.2837,62.3092,8200.0
2013-10-07 13:50:00,73.32,73.34,73.3,73.32,8400.0,62.2922,62.3092,62.2752,62.2922,8400.0
2013-10-07 13:55:00,73.32,73.42,73.32,73.42,13500.0,62.2922,62.3772,62.2922,62.3772,13500.0
2013-10-07 14:00:00,73.42,73.49,73.4,73.4,20200.0,62.3772,62.4366,62.3602,62.3602,20200.0
2013-10-07 14:05:00,73.41,73.41,73.28,73.28,22900.0,62.3687,62.3687,62.2582,62.2582,22900.0
2013-10-07 14:10:00,73.29,73.32,73.25,73.26,22100.0,62.2667,62.2922,62.2327,62.2412,22100.0
2013-10-07 14:15:00,73.25,73.3,73.23,73.29,16500.0,62.2327,62.2752,62.2157,62.2667,16500.0
2013-10-07 14:20:00,73.29,73.32,73.28,73.3,26900.0,62.2667,62.2922,62.2582,62.2752,26900.0
2013-10-07 14:25:00,73.3,73.35,73.25,73.32,45600.0,62.2752,62.3177,62.2327,62.2922,45600.0
2013-10-07 14:30:00,73.32,73.35,73.29,73.32,21100.0,62.2922,62.3177,62.2667,62.2922,21100.0
2013-10-07 14:35:00,73.32,73.37,73.3,73.3,22900.0,62.2922,62.3347,62.2752,62.2752,22900.0
2013-10-07 14:40:00,73.3,73.3,73.24,73.24,18700.0,62.2752,62.2752,62.2242,62.2242,18700.0
2013-10-07 14:45:00,73.24,73.28,73.23,73.27,26800.0,62.2242,62.2582,62.2157,62.2497,26800.0
2013-10-07 14:50:00,73.25,73.27,73.23,73.25,24300.0,62.2327,62.2497,62.2157,62.2327,24300.0
2013-10-07 14:55:00,73.26,73.31,73.26,73.27,20900.0,62.2412,62.2837,62.2412,62.2497,20900.0
2013-10-07 15:00:00,73.26,73.3,73.25,73.3,26500.0,62.2412,62.2752,62.2327,62.2752,26500.0
2013-10-07 15:05:00,73.3,73.3,73.25,73.28,39900.0,62.2752,62.2752,62.2327,62.2582,39900.0
2013-10-07 15:10:00,73.28,73.31,73.27,73.27,33000.0,62.2582,62.2837,62.2497,62.2497,33000.0
2013-10-07 15:15:00,73.27,73.3,73.26,73.28,31400.0,62.2497,62.2752,62.2412,62.2582,31400.0
2013-10-07 15:20:00,73.28,73.29,73.19,73.19,57300.0,62.2582,62.2667,62.1817,62.1817,57300.0
2013-10-07 15:25:00,73.2,73.2,73.15,73.19,38100.0,62.1902,62.1902,62.1478,62.1817,38100.0
2013-10-07 15:30:00,73.19,73.2,73.14,73.17,51900.0,62.1817,62.1902,62.1393,62.1648,51900.0
2013-10-07 15:35:00,73.17,73.17,73.06,73.08,65300.0,62.1648,62.1648,62.0713,62.0883,65300.0
2013-10-07 15:40:00,73.09,73.11,73.03,73.1,83800.0,62.0968,62.1138,62.0458,62.1053,83800.0
2013-10-07 15:45:00,73.1,73.13,73.01,73.08,152700.0,62.1053,62.1308,62.0288,62.0883,152700.0
2013-10-07 15:50:00,73.09,73.11,73.03,73.07,81000.0,62.0968,62.1138,62.0458,62.0798,81000.0
2013-10-07 15:55:00,73.06,73.09,72.94,72.94,242100.0,62.0713,62.0968,61.9693,61.9693,242100.0
2013-10-08 09:30:00,73.09,73.1,72.68,72.76,120500.0,62.0968,62.1053,61.7485,61.8164,120500.0
2013-10-08 09:35:00,72.72,72.73,72.42,72.48,71400.0,61.7824,61.7909,61.5276,61.5785,71400.0
2013-10-08 09:40:00,72.45,72.64,72.43,72.64,61800.0,61.553,61.7145,61.5361,61.7145,61800.0
2013-10-08 09:45:00,72.63,72.69,72.55,72.62,47100.0,61.706,61.757,61.638,61.6975,47100.0
2013-10-08 09:50:00,72.62,72.81,72.49,72.81,46100.0,61.6975,61.8589,61.587,61.8589,46100.0
2013-10-08 09:55:00,72.8,72.85,72.77,72.83,54600.0,61.8504,61.8929,61.8249,61.8759,54600.0
2013-10-08 10:00:00,72.84,72.87,72.59,72.68,50900.0,61.8844,61.9099,61.672,61.7485,50900.0
2013-10-08 10:05:00,72.71,72.71,72.5,72.54,30300.0,61.7739,61.7739,61.5955,61.6295,30300.0
2013-10-08 10:10:00,72.53,72.66,72.5,72.58,34300.0,61.621,61.7315,61.5955,61.6635,34300.0
2013-10-08 10:15:00,72.6,72.66,72.54,72.61,23300.0,61.6805,61.7315,61.6295,61.689,23300.0
2013-10-08 10:20:00,72.6,72.63,72.52,72.53,32500.0,61.6805,61.706,61.6125,61.621,32500.0
2013-10-08 10:25:00,72.55,72.63,72.5,72.6,44600.0,61.638,61.706,61.5955,61.6805,44600.0
2013-10-08 10:30:00,72.6,72.62,72.5,72.57,44000.0,61.6805,61.6975,61.5955,61.655,44000.0
2013-10-08 10:35:00,72.57,72.59,72.46,72.48,72100.0,61.655,61.672,61.5615,61.5785,72100.0
2013-10-08 10:40:00,72.49,72.59,72.46,72.57,20400.0,61.587,61.672,61.5615,61.655,20400.0
2013-10-08 10:45:00,72.59,72.63,72.44,72.44,33500.0,61.672,61.706,61.5446,61.5446,33500.0
2013-10-08 10:50:00,72.43,72.46,72.36,72.43,38800.0,61.5361,61.5615,61.4766,61.5361,38800.0
2013-10-08 10:55:00,72.42,72.45,72.38,72.43,27200.0,61.5276,61.553,61.4936,61.5361,27200.0
2013-10-08 11:00:00,72.42,72.42,72.29,72.29,36400.0,61.5276,61.5276,61.4171,61.4171,36400.0
2013-10-08 11:05:00,72.3,72.4,72.29,72.4,31000.0,61.4256,61.5106,61.4171,61.5106,31000.0
2013-10-08 11:10:00,72.4,72.56,72.4,72.56,44500.0,61.5106,61.6465,61.5106,61.6465,44500.0
2013-10-08 11:15:00,72.56,72.57,72.46,72.49,48000.0,61.6465,61.655,61.5615,61.587,48000.0
2013-10-08 11:20:00,72.49,72.5,72.45,72.47,25700.0,61.587,61.5955,61.553,61.57,25700.0
2013-10-08 11:25:00,72.46,72.5,72.44,72.46,21800.0,61.5615,61.5955,61.5446,61.5615,21800.0
2013-10-08 11:30:00,72.46,72.47,72.37,72.38,39700.0,61.5615,61.57,61.4851,61.4936,39700.0
2013-10-08 11:35:00,72.38,72.42,72.34,72.36,42300.0,61.4936,61.5276,61.4596,61.4766,42300.0
2013-10-08 11:40:00,72.35,72.44,72.35,72.42,24500.0,61.4681,61.5446,61.4681,61.5276,24500.0
2013-10-08 11:45:00,72.41,72.41,72.3,72.31,38900.0,61.5191,61.5191,61.4256,61.4341,38900.0
2013-10-08 11:50:00,72.32,72.39,72.32,72.38,21400.0,61.4426,61.5021,61.4426,61.4936,21400.0
2013-10-08 11:55:00,72.37,72.38,72.33,72.37,20000.0,61.4851,61.4936,61.4511,61.4851,20000.0
2013-10-08 12:00:00,72.38,72.39,72.27,72.32,33600.0,61.4936,61.5021,61.4001,61.4426,33600.0
2013-10-08 12:05:00,72.32,72.33,72.26,72.33,28400.0,61.4426,61.4511,61.3916,61.4511,28400.0
2013-10-08 12:10:00,72.32,72.32,72.27,72.32,18800.0,61.4426,61.4426,61.4001,61.4426,18800.0
2013-10-08 12:15:00,72.33,72.35,72.29,72.31,18500.0,61.4511,61.4681,61.4171,61.4341,18500.0
2013-10-08 12:20:00,72.31,72.33,72.26,72.27,21700.0,61.4341,61.4511,61.3916,61.4001,21700.0
2013-10-08 12:25:00,72.26,72.36,72.22,72.34,27000.0,61.3916,61.4766,61.3576,61.4596,27000.0
2013-10-08 12:30:00,72.33,72.33,72.21,72.24,31400.0,61.4511,61.4511,61.3491,61.3746,31400.0
2013-10-08 12:35:00,72.23,72.35,72.21,72.35,31700.0,61.3661,61.4681,61.3491,61.4681,31700.0
2013-10-08 12:40:00,72.36,72.48,72.36,72.47,23900.0,61.4766,61.5785,61.4766,61.57,23900.0
2013-10-08 12:45:00,72.47,72.51,72.44,72.45,20900.0,61.57,61.604,61.5446,61.553,20900.0
2013-10-08 12:50:00,72.46,72.46,72.33,72.34,19500.0,61.5615,61.5615,61.4511,61.4596,19500.0
2013-10-08 12:55:00,72.34,72.38,72.34,72.37,14400.0,61.4596,61.4936,61.4596,61.4851,14400.0
2013-10-08 13:00:00,72.38,72.48,72.38,72.39,26800.0,61.4936,61.5785,61.4936,61.5021,26800.0
2013-10-08 13:05:00,72.4,72.42,72.37,72.39,23900.0,61.5106,61.5276,61.4851,61.5021,23900.0
2013-10-08 13:10:00,72.37,72.4,72.34,72.37,18400.0,61.4851,61.5106,61.4596,61.4851,18400.0
2013-10-08 13:15:00,72.36,72.42,72.33,72.36,42400.0,61.4766,61.5276,61.4511,61.4766,42400.0
2013-10-08 13:20:00,72.36,72.39,72.33,72.37,16300.0,61.4766,61.5021,61.4511,61.4851,16300.0
2013-10-08 13:25:00,72.36,72.52,72.36,72.52,49600.0,61.4766,61.6125,61.4766,61.6125,49600.0
2013-10-08 13:30:00,72.51,72.6,72.47,72.48,38200.0,61.604,61.6805,61.57,61.5785,38200.0
2013-10-08 13:35:00,72.47,72.49,72.42,72.42,16900.0,61.57,61.587,61.5276,61.5276,16900.0
2013-10-08 13:40:00,72.42,72.46,72.39,72.44,21800.0,61.5276,61.5615,61.5021,61.5446,21800.0
2013-10-08 13:45:00,72.43,72.45,72.33,72.35,23700.0,61.5361,61.553,61.4511,61.4681,23700.0
2013-10-08 13:50:00,72.34,72.41,72.34,72.37,25000.0,61.4596,61.5191,61.4596,61.4851,25000.0
2013-10-08 13:55:00,72.36,72.42,72.28,72.31,19100.0,61.4766,61.5276,61.4086,61.4341,19100.0
2013-10-08 14:00:00,72.3,72.31,72.21,72.24,34200.0,61.4256,61.4341,61.3491,61.3746,34200.0
2013-10-08 14:05:00,72.25,72.26,72.18,72.21,30200.0,61.3831,61.3916,61.3237,61.3491,30200.0
2013-10-08 14:10:00,72.22,72.3,72.22,72.26,29100.0,61.3576,61.4256,61.3576,61.3916,29100.0
2013-10-08 14:15:00,72.26,72.27,72.16,72.19,46200.0,61.3916,61.4001,61.3067,61.3322,46200.0
2013-10-08 14:20:00,72.19,72.36,72.14,72.31,48600.0,61.3322,61.4766,61.2897,61.4341,48600.0
2013-10-08 14:25:00,72.31,72.37,72.27,72.3,36700.0,61.4341,61.4851,61.4001,61.4256,36700.0
2013-10-08 14:30:00,72.3,72.35,72.23,72.26,32200.0,61.4256,61.4681,61.3661,61.3916,32200.0
2013-10-08 14:35:00,72.26,72.27,72.22,72.24,35400.0,61.3916,61.4001,61.3576,61.3746,35400.0
2013-10-08 14:40:00,72.24,72.27,72.18,72.21,35700.0,61.3746,61.4001,61.3237,61.3491,35700.0
2013-10-08 14:45:00,72.21,72.22,72.13,72.16,31900.0,61.3491,61.3576,61.2812,61.3067,31900.0
2013-10-08 14:50:00,72.17,72.22,72.14,72.21,27200.0,61.3152,61.3576,61.2897,61.3491,27200.0
2013-10-08 14:55:00,72.2,72.3,72.15,72.28,69200.0,61.3406,61.4256,61.2982,61.4086,69200.0
2013-10-08 15:00:00,72.28,72.4,72.27,72.37,57800.0,61.4086,61.5106,61.4001,61.4851,57800.0
2013-10-08 15:05:00,72.35,72.46,72.35,72.35,116600.0,61.4681,61.5615,61.4681,61.4681,116600.0
2013-10-08 15:10:00,72.36,72.4,72.29,72.31,72000.0,61.4766,61.5106,61.4171,61.4341,72000.0
2013-10-08 15:15:00,72.31,72.34,72.26,72.32,48000.0,61.4341,61.4596,61.3916,61.4426,48000.0
2013-10-08 15:20:00,72.33,72.51,72.33,72.51,60500.0,61.4511,61.604,61.4511,61.604,60500.0
2013-10-08 15:25:00,72.52,72.57,72.48,72.55,57500.0,61.6125,61.655,61.5785,61.638,57500.0
2013-10-08 15:30:00,72.55,72.58,72.42,72.46,70400.0,61.638,61.6635,61.5276,61.5615,70400.0
2013-10-08 15:35:00,72.46,72.5,72.36,72.48,94500.0,61.5615,61.5955,61.4766,61.5785,94500.0
2013-10-08 15:40:00,72.48,72.52,72.43,72.46,83800.0,61.5785,61.6125,61.5361,61.5615,83800.0
2013-10-08 15:45:00,72.46,72.48,72.31,72.39,126900.0,61.5615,61.5785,61.4341,61.5021,126900.0
2013-10-08 15:50:00,72.39,72.44,72.38,72.41,160800.0,61.5021,61.5446,61.4936,61.5191,160800.0
2013-10-08 15:55:00,72.4,72.41,72.18,72.23,250000.0,61.5106,61.5191,61.3237,61.3661,250000.0
2013-10-09 09:30:00,72.38,72.59,72.22,72.28,124700.0,61.4936,61.672,61.3576,61.4086,124700.0
2013-10-09 09:35:00,72.28,72.5,72.28,72.48,47500.0,61.4086,61.5955,61.4086,61.5785,47500.0
2013-10-09 09:40:00,72.48,72.48,72.22,72.28,58700.0,61.5785,61.5785,61.3576,61.4086,58700.0
2013-10-09 09:45:00,72.28,72.36,72.25,72.27,39100.0,61.4086,61.4766,61.3831,61.4001,39100.0
2013-10-09 09:50:00,72.26,72.4,72.16,72.4,95700.0,61.3916,61.5106,61.3067,61.5106,95700.0
2013-10-09 09:55:00,72.4,72.44,72.3,72.43,54700.0,61.5106,61.5446,61.4256,61.5361,54700.0
2013-10-09 10:00:00,72.43,72.43,72.2,72.28,77300.0,61.5361,61.5361,61.3406,61.4086,77300.0
2013-10-09 10:05:00,72.28,72.33,72.2,72.27,84000.0,61.4086,61.4511,61.3406,61.4001,84000.0
2013-10-09 10:10:00,72.27,72.28,72.08,72.22,115300.0,61.4001,61.4086,61.2387,61.3576,115300.0
2013-10-09 10:15:00,72.23,72.31,72.19,72.28,56100.0,61.3661,61.4341,61.3322,61.4086,56100.0
2013-10-09 10:20:00,72.29,72.5,72.23,72.37,88800.0,61.4171,61.5955,61.3661,61.4851,88800.0
2013-10-09 10:25:00,72.38,72.46,72.36,72.37,37500.0,61.4936,61.5615,61.4766,61.4851,37500.0
2013-10-09 10:30:00,72.37,72.56,72.37,72.55,41000.0,61.4851,61.6465,61.4851,61.638,41000.0
2013-10-09 10:35:00,72.55,72.56,72.42,72.49,36500.0,61.638,61.6465,61.5276,61.587,36500.0
2013-10-09 10:40:00,72.48,72.56,72.47,72.51,50700.0,61.5785,61.6465,61.57,61.604,50700.0
2013-10-09 10:45:00,72.51,72.52,72.32,72.41,30700.0,61.604,61.6125,61.4426,61.5191,30700.0
2013-10-09 10:50:00,72.41,72.44,72.31,72.36,55300.0,61.5191,61.5446,61.4341,61.4766,55300.0
2013-10-09 10:55:00,72.36,72.38,72.27,72.29,30500.0,61.4766,61.4936,61.4001,61.4171,30500.0
2013-10-09 11:00:00,72.29,72.43,72.29,72.39,29700.0,61.4171,61.5361,61.4171,61.5021,29700.0
2013-10-09 11:05:00,72.39,72.43,72.28,72.29,57000.0,61.5021,61.5361,61.4086,61.4171,57000.0
2013-10-09 11:10:00,72.28,72.32,72.25,72.27,42000.0,61.4086,61.4426,61.3831,61.4001,42000.0
2013-10-09 11:15:00,72.27,72.28,72.19,72.19,44500.0,61.4001,61.4086,61.3322,61.3322,44500.0
2013-10-09 11:20:00,72.19,72.23,72.17,72.23,43400.0,61.3322,61.3661,61.3152,61.3661,43400.0
2013-10-09 11:25:00,72.22,72.32,72.22,72.31,37000.0,61.3576,61.4426,61.3576,61.4341,37000.0
2013-10-09 11:30:00,72.31,72.58,72.3,72.51,81100.0,61.4341,61.6635,61.4256,61.604,81100.0
2013-10-09 11:35:00,72.5,72.53,72.46,72.46,26800.0,61.5955,61.621,61.5615,61.5615,26800.0
2013-10-09 11:40:00,72.47,72.48,72.39,72.44,27100.0,61.57,61.5785,61.5021,61.5446,27100.0
2013-10-09 11:45:00,72.44,72.58,72.44,72.58,31000.0,61.5446,61.6635,61.5446,61.6635,31000.0
2013-10-09 11:50:00,72.58,72.59,72.51,72.52,54800.0,61.6635,61.672,61.604,61.6125,54800.0
2013-10-09 11:55:00,72.51,72.65,72.51,72.55,105000.0,61.604,61.723,61.604,61.638,105000.0
2013-10-09 12:00:00,72.56,72.64,72.53,72.58,75900.0,61.6465,61.7145,61.621,61.6635,75900.0
2013-10-09 12:05:00,72.59,72.59,72.5,72.55,79400.0,61.672,61.672,61.5955,61.638,79400.0
2013-10-09 12:10:00,72.55,72.58,72.47,72.47,39900.0,61.638,61.6635,61.57,61.57,39900.0
2013-10-09 12:15:00,72.46,72.5,72.4,72.4,80500.0,61.5615,61.5955,61.5106,61.5106,80500.0
2013-10-09 12:20:00,72.4,72.44,72.34,72.44,38900.0,61.5106,61.5446,61.4596,61.5446,38900.0
2013-10-09 12:25:00,72.43,72.47,72.43,72.46,21600.0,61.5361,61.57,61.5361,61.5615,21600.0
2013-10-09 12:30:00,72.46,72.61,72.46,72.59,46500.0,61.5615,61.689,61.5615,61.672,46500.0
2013-10-09 12:35:00,72.58,72.71,72.58,72.64,74900.0,61.6635,61.7739,61.6635,61.7145,74900.0
2013-10-09 12:40:00,72.64,72.67,72.58,72.66,38200.0,61.7145,61.74,61.6635,61.7315,38200.0
2013-10-09 12:45:00,72.66,72.68,72.52,72.52,44800.0,61.7315,61.7485,61.6125,61.6125,44800.0
2013-10-09 12:50:00,72.53,72.54,72.49,72.52,30900.0,61.621,61.6295,61.587,61.6125,30900.0
2013-10-09 12:55:00,72.52,72.54,72.44,72.44,25300.0,61.6125,61.6295,61.5446,61.5446,25300.0
2013-10-09 13:00:00,72.45,72.59,72.43,72.49,70500.0,61.553,61.672,61.5361,61.587,70500.0
2013-10-09 13:05:00,72.49,72.53,72.48,72.48,43100.0,61.587,61.621,61.5785,61.5785,43100.0
2013-10-09 13:10:00,72.48,72.53,72.44,72.53,34200.0,61.5785,61.621,61.5446,61.621,34200.0
2013-10-09 13:15:00,72.53,72.6,72.53,72.58,36700.0,61.621,61.6805,61.621,61.6635,36700.0
2013-10-09 13:20:00,72.58,72.61,72.51,72.52,66900.0,61.6635,61.689,61.604,61.6125,66900.0
2013-10-09 13:25:00,72.51,72.58,72.51,72.57,96100.0,61.604,61.6635,61.604,61.655,96100.0
2013-10-09 13:30:00,72.56,72.65,72.54,72.61,107700.0,61.6465,61.723,61.6295,61.689,107700.0
2013-10-09 13:35:00,72.6,72.66,72.56,72.59,76100.0,61.6805,61.7315,61.6465,61.672,76100.0
2013-10-09 13:40:00,72.6,72.63,72.54,72.56,49600.0,61.6805,61.706,61.6295,61.6465,49600.0
2013-10-09 13:45:00,72.56,72.57,72.45,72.46,27800.0,61.6465,61.655,61.553,61.5615,27800.0
2013-10-09 13:50:00,72.46,72.58,72.43,72.53,29700.0,61.5615,61.6635,61.5361,61.621,29700.0
2013-10-09 13:55:00,72.53,72.61,72.52,72.59,67700.0,61.621,61.689,61.6125,61.672,67700.0
2013-10-09 14:00:00,72.59,72.67,72.5,72.63,110900.0,61.672,61.74,61.5955,61.706,110900.0
2013-10-09 14:05:00,72.62,72.67,72.55,72.61,47100.0,61.6975,61.74,61.638,61.689,47100.0
2013-10-09 14:10:00,72.61,72.62,72.49,72.52,45900.0,61.689,61.6975,61.587,61.6125,45900.0
2013-10-09 14:15:00,72.53,72.54,72.41,72.45,24000.0,61.621,61.6295,61.5191,61.553,24000.0
2013-10-09 14:20:00,72.45,72.55,72.42,72.48,67400.0,61.553,61.638,61.5276,61.5785,67400.0
2013-10-09 14:25:00,72.48,72.51,72.41,72.5,36500.0,61.5785,61.604,61.5191,61.5955,36500.0
2013-10-09 14:30:00,72.5,72.58,72.47,72.55,39500.0,61.5955,61.6635,61.57,61.638,39500.0
2013-10-09 14:35:00,72.56,72.56,72.45,72.46,45400.0,61.6465,61.6465,61.553,61.5615,45400.0
2013-10-09 14:40:00,72.45,72.46,72.37,72.46,20600.0,61.553,61.5615,61.4851,61.5615,20600.0
2013-10-09 14:45:00,72.45,72.51,72.41,72.47,33700.0,61.553,61.604,61.5191,61.57,33700.0
2013-10-09 14:50:00,72.46,72.51,72.42,72.42,27800.0,61.5615,61.604,61.5276,61.5276,27800.0
2013-10-09 14:55:00,72.42,72.53,72.42,72.49,30500.0,61.5276,61.621,61.5276,61.587,30500.0
2013-10-09 15:00:00,72.49,72.53,72.47,72.51,42700.0,61.587,61.621,61.57,61.604,42700.0
2013-10-09 15:05:00,72.51,72.53,72.46,72.53,27700.0,61.604,61.621,61.5615,61.621,27700.0
2013-10-09 15:10:00,72.52,72.54,72.49,72.49,23800.0,61.6125,61.6295,61.587,61.587,23800.0
2013-10-09 15:15:00,72.49,72.51,72.45,72.47,28300.0,61.587,61.604,61.553,61.57,28300.0
2013-10-09 15:20:00,72.48,72.5,72.44,72.48,24700.0,61.5785,61.5955,61.5446,61.5785,24700.0
2013-10-09 15:25:00,72.48,72.54,72.42,72.49,40900.0,61.5785,61.6295,61.5276,61.587,40900.0
2013-10-09 15:30:00,72.5,72.53,72.48,72.52,60300.0,61.5955,61.621,61.5785,61.6125,60300.0
2013-10-09 15:35:00,72.52,72.52,72.39,72.4,70900.0,61.6125,61.6125,61.5021,61.5106,70900.0
2013-10-09 15:40:00,72.39,72.4,72.34,72.34,73500.0,61.5021,61.5106,61.4596,61.4596,73500.0
2013-10-09 15:45:00,72.35,72.37,72.14,72.19,123500.0,61.4681,61.4851,61.2897,61.3322,123500.0
2013-10-09 15:50:00,72.19,72.33,72.16,72.32,159300.0,61.3322,61.4511,61.3067,61.4426,159300.0
2013-10-09 15:55:00,72.32,72.33,72.22,72.23,202100.0,61.4426,61.4511,61.3576,61.3661,202100.0
2013-10-10 09:30:00,73.19,73.45,73.01,73.36,111800.0,62.1817,62.4026,62.0288,62.3262,111800.0
2013-10-10 09:35:00,73.39,73.56,73.36,73.56,56300.0,62.3517,62.4961,62.3262,62.4961,56300.0
2013-10-10 09:40:00,73.56,73.72,73.52,73.61,70200.0,62.4961,62.632,62.4621,62.5386,70200.0
2013-10-10 09:45:00,73.63,73.81,73.62,73.81,90600.0,62.5556,62.7085,62.5471,62.7085,90600.0
2013-10-10 09:50:00,73.82,73.97,73.77,73.87,71900.0,62.717,62.8444,62.6745,62.7595,71900.0
2013-10-10 09:55:00,73.88,74.01,73.87,73.96,52000.0,62.768,62.8784,62.7595,62.8359,52000.0
2013-10-10 10:00:00,73.97,74.06,73.88,74.06,47400.0,62.8444,62.9209,62.768,62.9209,47400.0
2013-10-10 10:05:00,74.07,74.07,73.99,74.01,58000.0,62.9294,62.9294,62.8614,62.8784,58000.0
2013-10-10 10:10:00,74.0,74.02,73.84,73.93,80400.0,62.8699,62.8869,62.734,62.8104,80400.0
2013-10-10 10:15:00,73.92,73.97,73.87,73.97,38900.0,62.802,62.8444,62.7595,62.8444,38900.0
2013-10-10 10:20:00,73.97,73.98,73.92,73.96,35200.0,62.8444,62.8529,62.802,62.8359,35200.0
2013-10-10 10:25:00,73.96,74.02,73.93,74.02,36100.0,62.8359,62.8869,62.8104,62.8869,36100.0
2013-10-10 10:30:00,74.02,74.04,73.97,74.02,27800.0,62.8869,62.9039,62.8444,62.8869,27800.0
2013-10-10 10:35:00,74.02,74.15,74.02,74.13,38100.0,62.8869,62.9974,62.8869,62.9804,38100.0
2013-10-10 10:40:00,74.13,74.19,74.08,74.08,31000.0,62.9804,63.0313,62.9379,62.9379,31000.0
2013-10-10 10:45:00,74.08,74.14,74.05,74.05,15300.0,62.9379,62.9889,62.9124,62.9124,15300.0
2013-10-10 10:50:00,74.05,74.1,73.98,74.0,41300.0,62.9124,62.9549,62.8529,62.8699,41300.0
2013-10-10 10:55:00,74.01,74.01,73.88,73.94,26800.0,62.8784,62.8784,62.768,62.8189,26800.0
2013-10-10 11:00:00,73.94,73.97,73.8,73.85,27500.0,62.8189,62.8444,62.7,62.7425,27500.0
2013-10-10 11:05:00,73.84,73.86,73.78,73.84,25400.0,62.734,62.751,62.683,62.734,25400.0
2013-10-10 11:10:00,73.83,73.89,73.81,73.81,14900.0,62.7255,62.7765,62.7085,62.7085,14900.0
2013-10-10 11:15:00,73.81,73.82,73.75,73.78,35700.0,62.7085,62.717,62.6575,62.683,35700.0
2013-10-10 11:20:00,73.78,73.83,73.75,73.78,48900.0,62.683,62.7255,62.6575,62.683,48900.0
2013-10-10 11:25:00,73.79,73.85,73.69,73.82,63600.0,62.6915,62.7425,62.6065,62.717,63600.0
2013-10-10 11:30:00,73.81,73.96,73.74,73.96,58800.0,62.7085,62.8359,62.649,62.8359,58800.0
2013-10-10 11:35:00,73.97,74.01,73.9,73.92,61600.0,62.8444,62.8784,62.785,62.802,61600.0
2013-10-10 11:40:00,73.94,73.96,73.88,73.89,52300.0,62.8189,62.8359,62.768,62.7765,52300.0
2013-10-10 11:45:00,73.89,73.94,73.87,73.94,39100.0,62.7765,62.8189,62.7595,62.8189,39100.0
2013-10-10 11:50:00,73.94,73.96,73.91,73.95,31900.0,62.8189,62.8359,62.7935,62.8274,31900.0
2013-10-10 11:55:00,73.95,74.02,73.94,73.98,58000.0,62.8274,62.8869,62.8189,62.8529,58000.0
2013-10-10 12:00:00,73.99,74.1,73.97,74.1,23500.0,62.8614,62.9549,62.8444,62.9549,23500.0
2013-10-10 12:05:00,74.09,74.1,74.04,74.07,27000.0,62.9464,62.9549,62.9039,62.9294,27000.0
2013-10-10 12:10:00,74.07,74.14,74.03,74.14,31900.0,62.9294,62.9889,62.8954,62.9889,31900.0
2013-10-10 12:15:00,74.15,74.18,74.12,74.18,37700.0,62.9974,63.0228,62.9719,63.0228,37700.0
2013-10-10 12:20:00,74.18,74.2,74.15,74.19,34000.0,63.0228,63.0398,62.9974,63.0313,34000.0
2013-10-10 12:25:00,74.2,74.31,74.2,74.31,32700.0,63.0398,63.1333,63.0398,63.1333,32700.0
2013-10-10 12:30:00,74.31,74.36,74.27,74.35,32600.0,63.1333,63.1758,63.0993,63.1673,32600.0
2013-10-10 12:35:00,74.36,74.37,74.29,74.29,24200.0,63.1758,63.1843,63.1163,63.1163,24200.0
2013-10-10 12:40:00,74.3,74.31,74.25,74.31,13300.0,63.1248,63.1333,63.0823,63.1333,13300.0
2013-10-10 12:45:00,74.31,74.31,74.2,74.21,21800.0,63.1333,63.1333,63.0398,63.0483,21800.0
2013-10-10 12:50:00,74.2,74.33,74.2,74.33,24900.0,63.0398,63.1503,63.0398,63.1503,24900.0
2013-10-10 12:55:00,74.33,74.33,74.2,74.24,20800.0,63.1503,63.1503,63.0398,63.0738,20800.0
2013-10-10 13:00:00,74.23,74.23,74.09,74.09,21600.0,63.0653,63.0653,62.9464,62.9464,21600.0
2013-10-10 13:05:00,74.1,74.19,74.08,74.18,36500.0,62.9549,63.0313,62.9379,63.0228,36500.0
2013-10-10 13:10:00,74.19,74.3,74.19,74.28,18300.0,63.0313,63.1248,63.0313,63.1078,18300.0
2013-10-10 13:15:00,74.28,74.3,74.24,74.25,12500.0,63.1078,63.1248,63.0738,63.0823,12500.0
2013-10-10 13:20:00,74.26,74.28,74.19,74.19,18300.0,63.0908,63.1078,63.0313,63.0313,18300.0
2013-10-10 13:25:00,74.19,74.22,74.17,74.22,12800.0,63.0313,63.0568,63.0143,63.0568,12800.0
2013-10-10 13:30:00,74.2,74.25,74.17,74.2,15400.0,63.0398,63.0823,63.0143,63.0398,15400.0
2013-10-10 13:35:00,74.22,74.25,74.2,74.23,12800.0,63.0568,63.0823,63.0398,63.0653,12800.0
2013-10-10 13:40:00,74.23,74.29,74.23,74.29,16000.0,63.0653,63.1163,63.0653,63.1163,16000.0
2013-10-10 13:45:00,74.28,74.32,74.26,74.31,17800.0,63.1078,63.1418,63.0908,63.1333,17800.0
2013-10-10 13:50:00,74.3,74.33,74.29,74.31,9200.0,63.1248,63.1503,63.1163,63.1333,9200.0
2013-10-10 13:55:00,74.32,74.35,74.29,74.32,19200.0,63.1418,63.1673,63.1163,63.1418,19200.0
2013-10-10 14:00:00,74.3,74.31,74.25,74.25,20500.0,63.1248,63.1333,63.0823,63.0823,20500.0
2013-10-10 14:05:00,74.26,74.28,74.18,74.19,19600.0,63.0908,63.1078,63.0228,63.0313,19600.0
2013-10-10 14:10:00,74.19,74.19,74.1,74.12,29600.0,63.0313,63.0313,62.9549,62.9719,29600.0
2013-10-10 14:15:00,74.13,74.13,74.05,74.05,33600.0,62.9804,62.9804,62.9124,62.9124,33600.0
2013-10-10 14:20:00,74.04,74.14,74.04,74.14,41200.0,62.9039,62.9889,62.9039,62.9889,41200.0
2013-10-10 14:25:00,74.15,74.17,74.13,74.13,11000.0,62.9974,63.0143,62.9804,62.9804,11000.0
2013-10-10 14:30:00,74.15,74.18,74.12,74.18,15300.0,62.9974,63.0228,62.9719,63.0228,15300.0
2013-10-10 14:35:00,74.19,74.21,74.13,74.13,20200.0,63.0313,63.0483,62.9804,62.9804,20200.0
2013-10-10 14:40:00,74.14,74.21,74.14,74.19,15900.0,62.9889,63.0483,62.9889,63.0313,15900.0
2013-10-10 14:45:00,74.2,74.22,74.17,74.19,10000.0,63.0398,63.0568,63.0143,63.0313,10000.0
2013-10-10 14:50:00,74.18,74.19,74.14,74.18,15100.0,63.0228,63.0313,62.9889,63.0228,15100.0
2013-10-10 14:55:00,74.18,74.23,74.16,74.23,15800.0,63.0228,63.0653,63.0059,63.0653,15800.0
2013-10-10 15:00:00,74.23,74.39,74.22,74.37,40000.0,63.0653,63.2013,63.0568,63.1843,40000.0
2013-10-10 15:05:00,74.37,74.5,74.35,74.48,41700.0,63.1843,63.2947,63.1673,63.2777,41700.0
2013-10-10 15:10:00,74.49,74.65,74.47,74.62,54600.0,63.2862,63.4222,63.2692,63.3967,54600.0
2013-10-10 15:15:00,74.61,74.64,74.49,74.51,58700.0,63.3882,63.4137,63.2862,63.3032,58700.0
2013-10-10 15:20:00,74.52,74.54,74.46,74.51,45300.0,63.3117,63.3287,63.2607,63.3032,45300.0
2013-10-10 15:25:00,74.51,74.55,74.49,74.53,44100.0,63.3032,63.3372,63.2862,63.3202,44100.0
2013-10-10 15:30:00,74.53,74.56,74.48,74.49,56900.0,63.3202,63.3457,63.2777,63.2862,56900.0
2013-10-10 15:35:00,74.47,74.5,74.45,74.47,65200.0,63.2692,63.2947,63.2522,63.2692,65200.0
2013-10-10 15:40:00,74.47,74.52,74.45,74.51,91000.0,63.2692,63.3117,63.2522,63.3032,91000.0
2013-10-10 15:45:00,74.5,74.53,74.39,74.41,124400.0,63.2947,63.3202,63.2013,63.2183,124400.0
2013-10-10 15:50:00,74.4,74.5,74.4,74.48,122000.0,63.2098,63.2947,63.2098,63.2777,122000.0
2013-10-10 15:55:00,74.48,74.67,74.45,74.65,238500.0,63.2777,63.4391,63.2522,63.4222,238500.0
2013-10-11 09:30:00,74.67,74.7,74.42,74.46,138300.0,63.4391,63.4646,63.2267,63.2607,138300.0
2013-10-11 09:35:00,74.53,74.67,74.41,74.58,62700.0,63.3202,63.4391,63.2183,63.3627,62700.0
2013-10-11 09:40:00,74.58,74.72,74.5,74.65,99900.0,63.3627,63.4816,63.2947,63.4222,99900.0
2013-10-11 09:45:00,74.62,74.64,74.47,74.59,54000.0,63.3967,63.4137,63.2692,63.3712,54000.0
2013-10-11 09:50:00,74.63,74.63,74.52,74.58,19900.0,63.4052,63.4052,63.3117,63.3627,19900.0
2013-10-11 09:55:00,74.58,74.8,74.51,74.79,36800.0,63.3627,63.5496,63.3032,63.5411,36800.0
2013-10-11 10:00:00,74.79,74.87,74.68,74.68,41500.0,63.5411,63.6091,63.4476,63.4476,41500.0
2013-10-11 10:05:00,74.7,74.84,74.7,74.78,60300.0,63.4646,63.5836,63.4646,63.5326,60300.0
2013-10-11 10:10:00,74.79,74.87,74.7,74.76,31500.0,63.5411,63.6091,63.4646,63.5156,31500.0
2013-10-11 10:15:00,74.76,74.85,74.69,74.72,48800.0,63.5156,63.5921,63.4561,63.4816,48800.0
2013-10-11 10:20:00,74.7,74.7,74.6,74.63,19300.0,63.4646,63.4646,63.3797,63.4052,19300.0
2013-10-11 10:25:00,74.61,74.71,74.58,74.65,27200.0,63.3882,63.4731,63.3627,63.4222,27200.0
2013-10-11 10:30:00,74.63,74.63,74.56,74.56,21300.0,63.4052,63.4052,63.3457,63.3457,21300.0
2013-10-11 10:35:00,74.57,74.58,74.51,74.52,34300.0,63.3542,63.3627,63.3032,63.3117,34300.0
2013-10-11 10:40:00,74.52,74.56,74.49,74.53,22800.0,63.3117,63.3457,63.2862,63.3202,22800.0
2013-10-11 10:45:00,74.53,74.54,74.43,74.43,19200.0,63.3202,63.3287,63.2352,63.2352,19200.0
2013-10-11 10:50:00,74.43,74.67,74.43,74.67,46400.0,63.2352,63.4391,63.2352,63.4391,46400.0
2013-10-11 10:55:00,74.68,74.77,74.65,74.75,71200.0,63.4476,63.5241,63.4222,63.5071,71200.0
2013-10-11 11:00:00,74.76,74.76,74.65,74.65,16900.0,63.5156,63.5156,63.4222,63.4222,16900.0
2013-10-11 11:05:00,74.65,74.78,74.65,74.73,24400.0,63.4222,63.5326,63.4222,63.4901,24400.0
2013-10-11 11:10:00,74.73,74.81,74.73,74.79,19600.0,63.4901,63.5581,63.4901,63.5411,19600.0
2013-10-11 11:15:00,74.8,74.81,74.71,74.74,22500.0,63.5496,63.5581,63.4731,63.4986,22500.0
2013-10-11 11:20:00,74.74,74.75,74.71,74.74,14800.0,63.4986,63.5071,63.4731,63.4986,14800.0
2013-10-11 11:25:00,74.74,74.86,74.74,74.81,39400.0,63.4986,63.6006,63.4986,63.5581,39400.0
2013-10-11 11:30:00,74.81,74.9,74.81,74.87,56100.0,63.5581,63.6346,63.5581,63.6091,56100.0
2013-10-11 11:35:00,74.87,75.0,74.87,74.94,28400.0,63.6091,63.7195,63.6091,63.6685,28400.0
2013-10-11 11:40:00,74.94,75.06,74.91,75.04,53100.0,63.6685,63.7705,63.643,63.7535,53100.0
2013-10-11 11:45:00,75.04,75.1,74.99,75.07,17500.0,63.7535,63.8045,63.711,63.779,17500.0
2013-10-11 11:50:00,75.06,75.07,74.94,74.95,43000.0,63.7705,63.779,63.6685,63.677,43000.0
2013-10-11 11:55:00,74.95,75.05,74.95,75.05,61200.0,63.677,63.762,63.677,63.762,61200.0
2013-10-11 12:00:00,75.04,75.04,74.97,74.98,71800.0,63.7535,63.7535,63.694,63.7025,71800.0
2013-10-11 12:05:00,74.98,75.01,74.96,75.0,54300.0,63.7025,63.728,63.6855,63.7195,54300.0
2013-10-11 12:10:00,74.99,75.11,74.99,75.11,38800.0,63.711,63.813,63.711,63.813,38800.0
2013-10-11 12:15:00,75.11,75.24,75.11,75.21,57800.0,63.813,63.9234,63.813,63.8979,57800.0
2013-10-11 12:20:00,75.21,75.26,75.18,75.22,30300.0,63.8979,63.9404,63.8724,63.9064,30300.0
2013-10-11 12:25:00,75.21,75.23,75.19,75.2,26800.0,63.8979,63.9149,63.8809,63.8894,26800.0
2013-10-11 12:30:00,75.19,75.22,75.18,75.2,31900.0,63.8809,63.9064,63.8724,63.8894,31900.0
2013-10-11 12:35:00,75.19,75.22,75.14,75.2,25600.0,63.8809,63.9064,63.8385,63.8894,25600.0
2013-10-11 12:40:00,75.2,75.28,75.2,75.26,66300.0,63.8894,63.9574,63.8894,63.9404,66300.0
2013-10-11 12:45:00,75.27,75.3,75.22,75.22,23900.0,63.9489,63.9744,63.9064,63.9064,23900.0
2013-10-11 12:50:00,75.23,75.34,75.23,75.34,45000.0,63.9149,64.0084,63.9149,64.0084,45000.0
2013-10-11 12:55:00,75.34,75.44,75.34,75.44,31200.0,64.0084,64.0933,64.0084,64.0933,31200.0
2013-10-11 13:00:00,75.44,75.45,75.34,75.35,42700.0,64.0933,64.1018,64.0084,64.0169,42700.0
2013-10-11 13:05:00,75.35,75.36,75.29,75.36,45800.0,64.0169,64.0254,63.9659,64.0254,45800.0
2013-10-11 13:10:00,75.36,75.42,75.36,75.41,42100.0,64.0254,64.0763,64.0254,64.0678,42100.0
2013-10-11 13:15:00,75.41,75.42,75.31,75.31,39400.0,64.0678,64.0763,63.9829,63.9829,39400.0
2013-10-11 13:20:00,75.31,75.34,75.29,75.34,32500.0,63.9829,64.0084,63.9659,64.0084,32500.0
2013-10-11 13:25:00,75.35,75.36,75.25,75.28,49200.0,64.0169,64.0254,63.9319,63.9574,49200.0
2013-10-11 13:30:00,75.28,75.29,75.23,75.28,18100.0,63.9574,63.9659,63.9149,63.9574,18100.0
2013-10-11 13:35:00,75.29,75.31,75.27,75.3,26700.0,63.9659,63.9829,63.9489,63.9744,26700.0
2013-10-11 13:40:00,75.29,75.29,75.15,75.15,55300.0,63.9659,63.9659,63.847,63.847,55300.0
2013-10-11 13:45:00,75.15,75.18,75.11,75.15,70900.0,63.847,63.8724,63.813,63.847,70900.0
2013-10-11 13:50:00,75.14,75.14,74.99,75.1,67800.0,63.8385,63.8385,63.711,63.8045,67800.0
2013-10-11 13:55:00,75.11,75.17,75.1,75.17,31500.0,63.813,63.8639,63.8045,63.8639,31500.0
2013-10-11 14:00:00,75.18,75.19,75.12,75.18,49300.0,63.8724,63.8809,63.8215,63.8724,49300.0
2013-10-11 14:05:00,75.17,75.23,75.17,75.22,25500.0,63.8639,63.9149,63.8639,63.9064,25500.0
2013-10-11 14:10:00,75.22,75.22,75.16,75.16,26900.0,63.9064,63.9064,63.8554,63.8554,26900.0
2013-10-11 14:15:00,75.15,75.19,75.14,75.18,27400.0,63.847,63.8809,63.8385,63.8724,27400.0
2013-10-11 14:20:00,75.18,75.2,75.17,75.19,19600.0,63.8724,63.8894,63.8639,63.8809,19600.0
2013-10-11 14:25:00,75.19,75.2,75.16,75.19,19300.0,63.8809,63.8894,63.8554,63.8809,19300.0
2013-10-11 14:30:00,75.18,75.2,75.15,75.17,42100.0,63.8724,63.8894,63.847,63.8639,42100.0
2013-10-11 14:35:00,75.17,75.17,75.08,75.08,40500.0,63.8639,63.8639,63.7875,63.7875,40500.0
2013-10-11 14:40:00,75.08,75.09,75.06,75.08,51700.0,63.7875,63.796,63.7705,63.7875,51700.0
2013-10-11 14:45:00,75.07,75.09,75.04,75.05,51200.0,63.779,63.796,63.7535,63.762,51200.0
2013-10-11 14:50:00,75.05,75.07,75.02,75.07,27600.0,63.762,63.779,63.7365,63.779,27600.0
2013-10-11 14:55:00,75.08,75.15,75.08,75.15,19000.0,63.7875,63.847,63.7875,63.847,19000.0
2013-10-11 15:00:00,75.14,75.15,75.06,75.06,43100.0,63.8385,63.847,63.7705,63.7705,43100.0
2013-10-11 15:05:00,75.07,75.14,75.06,75.13,21800.0,63.779,63.8385,63.7705,63.83,21800.0
2013-10-11 15:10:00,75.14,75.16,75.04,75.05,28900.0,63.8385,63.8554,63.7535,63.762,28900.0
2013-10-11 15:15:00,75.04,75.12,75.04,75.11,25100.0,63.7535,63.8215,63.7535,63.813,25100.0
2013-10-11 15:20:00,75.11,75.17,75.1,75.17,27000.0,63.813,63.8639,63.8045,63.8639,27000.0
2013-10-11 15:25:00,75.17,75.22,75.16,75.22,39900.0,63.8639,63.9064,63.8554,63.9064,39900.0
2013-10-11 15:30:00,75.22,75.3,75.2,75.21,49200.0,63.9064,63.9744,63.8894,63.8979,49200.0
2013-10-11 15:35:00,75.21,75.24,75.17,75.17,32700.0,63.8979,63.9234,63.8639,63.8639,32700.0
2013-10-11 15:40:00,75.17,75.25,75.17,75.25,39700.0,63.8639,63.9319,63.8639,63.9319,39700.0
2013-10-11 15:45:00,75.24,75.25,75.09,75.11,70600.0,63.9234,63.9319,63.796,63.813,70600.0
2013-10-11 15:50:00,75.12,75.22,75.09,75.2,80700.0,63.8215,63.9064,63.796,63.8894,80700.0
2013-10-11 15:55:00,75.18,75.42,75.18,75.42,123300.0,63.8724,64.0763,63.8724,64.0763,123300.0
2013-10-14 09:30:00,75.33,75.33,75.16,75.25,129600.0,63.9999,63.9999,63.8554,63.9319,129600.0
2013-10-14 09:35:00,75.25,75.49,75.25,75.44,29600.0,63.9319,64.1358,63.9319,64.0933,29600.0
2013-10-14 09:40:00,75.39,75.53,75.39,75.51,30900.0,64.0509,64.1698,64.0509,64.1528,30900.0
2013-10-14 09:45:00,75.52,75.6,75.42,75.42,45500.0,64.1613,64.2293,64.0763,64.0763,45500.0
2013-10-14 09:50:00,75.41,75.5,75.39,75.48,33500.0,64.0678,64.1443,64.0509,64.1273,33500.0
2013-10-14 09:55:00,75.46,75.53,75.42,75.5,57300.0,64.1103,64.1698,64.0763,64.1443,57300.0
2013-10-14 10:00:00,75.51,75.59,75.49,75.49,128500.0,64.1528,64.2208,64.1358,64.1358,128500.0
2013-10-14 10:05:00,75.5,75.5,75.39,75.43,46700.0,64.1443,64.1443,64.0509,64.0848,46700.0
2013-10-14 10:10:00,75.4,75.4,75.28,75.37,26400.0,64.0593,64.0593,63.9574,64.0339,26400.0
2013-10-14 10:15:00,75.37,75.38,75.25,75.26,18500.0,64.0339,64.0424,63.9319,63.9404,18500.0
2013-10-14 10:20:00,75.27,75.33,75.27,75.3,18000.0,63.9489,63.9999,63.9489,63.9744,18000.0
2013-10-14 10:25:00,75.29,75.32,75.18,75.23,38500.0,63.9659,63.9914,63.8724,63.9149,38500.0
2013-10-14 10:30:00,75.23,75.23,75.12,75.13,40500.0,63.9149,63.9149,63.8215,63.83,40500.0
2013-10-14 10:35:00,75.11,75.22,75.11,75.21,20300.0,63.813,63.9064,63.813,63.8979,20300.0
2013-10-14 10:40:00,75.2,75.23,75.17,75.2,11000.0,63.8894,63.9149,63.8639,63.8894,11000.0
2013-10-14 10:45:00,75.18,75.25,75.16,75.21,12200.0,63.8724,63.9319,63.8554,63.8979,12200.0
2013-10-14 10:50:00,75.22,75.23,75.11,75.12,20300.0,63.9064,63.9149,63.813,63.8215,20300.0
2013-10-14 10:55:00,75.11,75.19,75.1,75.16,21100.0,63.813,63.8809,63.8045,63.8554,21100.0
2013-10-14 11:00:00,75.16,75.2,75.13,75.13,22900.0,63.8554,63.8894,63.83,63.83,22900.0
2013-10-14 11:05:00,75.13,75.19,75.11,75.19,17400.0,63.83,63.8809,63.813,63.8809,17400.0
2013-10-14 11:10:00,75.19,75.24,75.19,75.21,13100.0,63.8809,63.9234,63.8809,63.8979,13100.0
2013-10-14 11:15:00,75.22,75.24,75.17,75.23,20400.0,63.9064,63.9234,63.8639,63.9149,20400.0
2013-10-14 11:20:00,75.24,75.27,75.23,75.24,16700.0,63.9234,63.9489,63.9149,63.9234,16700.0
2013-10-14 11:25:00,75.25,75.33,75.23,75.33,18500.0,63.9319,63.9999,63.9149,63.9999,18500.0
2013-10-14 11:30:00,75.35,75.4,75.31,75.31,19600.0,64.0169,64.0593,63.9829,63.9829,19600.0
2013-10-14 11:35:00,75.32,75.48,75.31,75.47,27000.0,63.9914,64.1273,63.9829,64.1188,27000.0
2013-10-14 11:40:00,75.46,75.53,75.45,75.45,25300.0,64.1103,64.1698,64.1018,64.1018,25300.0
2013-10-14 11:45:00,75.45,75.49,75.44,75.46,29600.0,64.1018,64.1358,64.0933,64.1103,29600.0
2013-10-14 11:50:00,75.46,75.48,75.42,75.44,24900.0,64.1103,64.1273,64.0763,64.0933,24900.0
2013-10-14 11:55:00,75.45,75.5,75.42,75.47,28300.0,64.1018,64.1443,64.0763,64.1188,28300.0
2013-10-14 12:00:00,75.47,75.51,75.42,75.49,35900.0,64.1188,64.1528,64.0763,64.1358,35900.0
2013-10-14 12:05:00,75.48,75.48,75.42,75.45,9700.0,64.1273,64.1273,64.0763,64.1018,9700.0
2013-10-14 12:10:00,75.45,75.48,75.44,75.45,10700.0,64.1018,64.1273,64.0933,64.1018,10700.0
2013-10-14 12:15:00,75.44,75.46,75.44,75.46,12400.0,64.0933,64.1103,64.0933,64.1103,12400.0
2013-10-14 12:20:00,75.45,75.47,75.39,75.39,15300.0,64.1018,64.1188,64.0509,64.0509,15300.0
2013-10-14 12:25:00,75.39,75.42,75.36,75.4,19900.0,64.0509,64.0763,64.0254,64.0593,19900.0
2013-10-14 12:30:00,75.41,75.47,75.4,75.44,11600.0,64.0678,64.1188,64.0593,64.0933,11600.0
2013-10-14 12:35:00,75.44,75.51,75.41,75.5,24500.0,64.0933,64.1528,64.0678,64.1443,24500.0
2013-10-14 12:40:00,75.51,75.51,75.48,75.49,29400.0,64.1528,64.1528,64.1273,64.1358,29400.0
2013-10-14 12:45:00,75.48,75.51,75.46,75.49,27800.0,64.1273,64.1528,64.1103,64.1358,27800.0
2013-10-14 12:50:00,75.5,75.56,75.48,75.52,15500.0,64.1443,64.1953,64.1273,64.1613,15500.0
2013-10-14 12:55:00,75.53,75.53,75.46,75.48,17400.0,64.1698,64.1698,64.1103,64.1273,17400.0
2013-10-14 13:00:00,75.49,75.51,75.45,75.51,37700.0,64.1358,64.1528,64.1018,64.1528,37700.0
2013-10-14 13:05:00,75.53,75.64,75.53,75.64,12700.0,64.1698,64.2633,64.1698,64.2633,12700.0
2013-10-14 13:10:00,75.63,75.76,75.59,75.73,65800.0,64.2548,64.3652,64.2208,64.3397,65800.0
2013-10-14 13:15:00,75.73,75.77,75.71,75.73,33100.0,64.3397,64.3737,64.3227,64.3397,33100.0
2013-10-14 13:20:00,75.73,75.74,75.69,75.7,24000.0,64.3397,64.3482,64.3057,64.3142,24000.0
2013-10-14 13:25:00,75.69,75.73,75.68,75.71,27500.0,64.3057,64.3397,64.2972,64.3227,27500.0
2013-10-14 13:30:00,75.71,75.74,75.68,75.72,11700.0,64.3227,64.3482,64.2972,64.3312,11700.0
2013-10-14 13:35:00,75.72,75.77,75.7,75.77,12900.0,64.3312,64.3737,64.3142,64.3737,12900.0
2013-10-14 13:40:00,75.76,75.83,75.75,75.83,22500.0,64.3652,64.4247,64.3567,64.4247,22500.0
2013-10-14 13:45:00,75.82,75.85,75.8,75.82,13100.0,64.4162,64.4417,64.3992,64.4162,13100.0
2013-10-14 13:50:00,75.82,75.82,75.78,75.8,15400.0,64.4162,64.4162,64.3822,64.3992,15400.0
2013-10-14 13:55:00,75.79,75.81,75.77,75.8,17000.0,64.3907,64.4077,64.3737,64.3992,17000.0
2013-10-14 14:00:00,75.81,75.89,75.76,75.89,54600.0,64.4077,64.4756,64.3652,64.4756,54600.0
2013-10-14 14:05:00,75.9,76.01,75.89,75.98,42500.0,64.4841,64.5776,64.4756,64.5521,42500.0
2013-10-14 14:10:00,75.98,76.06,75.98,76.02,23900.0,64.5521,64.6201,64.5521,64.5861,23900.0
2013-10-14 14:15:00,76.01,76.06,75.99,76.05,17500.0,64.5776,64.6201,64.5606,64.6116,17500.0
2013-10-14 14:20:00,76.07,76.09,75.99,76.01,13600.0,64.6286,64.6456,64.5606,64.5776,13600.0
2013-10-14 14:25:00,76.0,76.01,75.94,75.96,19100.0,64.5691,64.5776,64.5181,64.5351,19100.0
2013-10-14 14:30:00,75.95,76.02,75.94,75.99,16500.0,64.5266,64.5861,64.5181,64.5606,16500.0
2013-10-14 14:35:00,75.99,76.05,75.98,76.04,17400.0,64.5606,64.6116,64.5521,64.6031,17400.0
2013-10-14 14:40:00,76.03,76.05,75.84,75.84,46200.0,64.5946,64.6116,64.4332,64.4332,46200.0
2013-10-14 14:45:00,75.85,75.99,75.82,75.99,35600.0,64.4417,64.5606,64.4162,64.5606,35600.0
2013-10-14 14:50:00,75.99,76.0,75.92,75.95,16400.0,64.5606,64.5691,64.5011,64.5266,16400.0
2013-10-14 14:55:00,75.95,75.99,75.89,75.94,47500.0,64.5266,64.5606,64.4756,64.5181,47500.0
2013-10-14 15:00:00,75.93,75.94,75.83,75.92,91500.0,64.5096,64.5181,64.4247,64.5011,91500.0
2013-10-14 15:05:00,75.93,76.03,75.93,76.02,87400.0,64.5096,64.5946,64.5096,64.5861,87400.0
2013-10-14 15:10:00,76.03,76.08,75.96,76.06,44400.0,64.5946,64.6371,64.5351,64.6201,44400.0
2013-10-14 15:15:00,76.05,76.09,76.03,76.04,31100.0,64.6116,64.6456,64.5946,64.6031,31100.0
2013-10-14 15:20:00,76.04,76.04,75.99,76.01,31300.0,64.6031,64.6031,64.5606,64.5776,31300.0
2013-10-14 15:25:00,76.01,76.03,75.97,76.03,36000.0,64.5776,64.5946,64.5436,64.5946,36000.0
2013-10-14 15:30:00,76.03,76.08,76.01,76.06,59600.0,64.5946,64.6371,64.5776,64.6201,59600.0
2013-10-14 15:35:00,76.06,76.08,75.98,75.98,55300.0,64.6201,64.6371,64.5521,64.5521,55300.0
2013-10-14 15:40:00,75.99,76.07,75.99,76.05,60000.0,64.5606,64.6286,64.5606,64.6116,60000.0
2013-10-14 15:45:00,76.05,76.05,75.98,75.99,126100.0,64.6116,64.6116,64.5521,64.5606,126100.0
2013-10-14 15:50:00,75.99,76.03,75.97,76.02,72100.0,64.5606,64.5946,64.5436,64.5861,72100.0
2013-10-14 15:55:00,76.02,76.11,75.96,76.07,159300.0,64.5861,64.6626,64.5351,64.6286,159300.0
2013-10-15 09:30:00,75.7,76.0,75.61,75.73,107300.0,64.3142,64.5691,64.2378,64.3397,107300.0
2013-10-15 09:35:00,75.73,75.99,75.7,75.91,85800.0,64.3397,64.5606,64.3142,64.4926,85800.0
2013-10-15 09:40:00,75.91,76.01,75.79,75.92,33200.0,64.4926,64.5776,64.3907,64.5011,33200.0
2013-10-15 09:45:00,75.94,76.1,75.93,76.02,48400.0,64.5181,64.6541,64.5096,64.5861,48400.0
2013-10-15 09:50:00,76.03,76.1,75.93,76.03,40200.0,64.5946,64.6541,64.5096,64.5946,40200.0
2013-10-15 09:55:00,76.04,76.19,76.03,76.15,27400.0,64.6031,64.7305,64.5946,64.6965,27400.0
2013-10-15 10:00:00,76.16,76.24,76.1,76.16,32600.0,64.705,64.773,64.6541,64.705,32600.0
2013-10-15 10:05:00,76.15,76.36,76.12,76.34,31000.0,64.6965,64.875,64.6711,64.858,31000.0
2013-10-15 10:10:00,76.35,76.35,76.26,76.28,30800.0,64.8665,64.8665,64.79,64.807,30800.0
2013-10-15 10:15:00,76.27,76.3,76.12,76.12,43600.0,64.7985,64.824,64.6711,64.6711,43600.0
2013-10-15 10:20:00,76.13,76.25,76.13,76.23,21300.0,64.6796,64.7815,64.6796,64.7645,21300.0
2013-10-15 10:25:00,76.22,76.25,76.17,76.19,27600.0,64.756,64.7815,64.7135,64.7305,27600.0
2013-10-15 10:30:00,76.18,76.25,76.13,76.14,51800.0,64.722,64.7815,64.6796,64.688,51800.0
2013-10-15 10:35:00,76.15,76.15,76.1,76.12,23300.0,64.6965,64.6965,64.6541,64.6711,23300.0
2013-10-15 10:40:00,76.12,76.16,75.97,76.03,44300.0,64.6711,64.705,64.5436,64.5946,44300.0
2013-10-15 10:45:00,76.04,76.1,75.99,76.07,27700.0,64.6031,64.6541,64.5606,64.6286,27700.0
2013-10-15 10:50:00,76.07,76.07,75.95,75.98,42000.0,64.6286,64.6286,64.5266,64.5521,42000.0
2013-10-15 10:55:00,75.99,76.01,75.95,75.99,29400.0,64.5606,64.5776,64.5266,64.5606,29400.0
2013-10-15 11:00:00,75.98,75.98,75.86,75.88,116700.0,64.5521,64.5521,64.4502,64.4672,116700.0
2013-10-15 11:05:00,75.88,76.01,75.85,75.89,58600.0,64.4672,64.5776,64.4417,64.4756,58600.0
2013-10-15 11:10:00,75.9,76.17,75.83,76.08,97100.0,64.4841,64.7135,64.4247,64.6371,97100.0
2013-10-15 11:15:00,76.09,76.19,76.07,76.13,32700.0,64.6456,64.7305,64.6286,64.6796,32700.0
2013-10-15 11:20:00,76.14,76.32,76.14,76.29,40200.0,64.688,64.841,64.688,64.8155,40200.0
2013-10-15 11:25:00,76.27,76.31,76.17,76.2,32100.0,64.7985,64.8325,64.7135,64.739,32100.0
2013-10-15 11:30:00,76.19,76.22,76.08,76.09,31500.0,64.7305,64.756,64.6371,64.6456,31500.0
2013-10-15 11:35:00,76.09,76.11,75.97,76.02,38500.0,64.6456,64.6626,64.5436,64.5861,38500.0
2013-10-15 11:40:00,76.02,76.04,75.96,75.99,20800.0,64.5861,64.6031,64.5351,64.5606,20800.0
2013-10-15 11:45:00,75.99,75.99,75.84,75.86,21500.0,64.5606,64.5606,64.4332,64.4502,21500.0
2013-10-15 11:50:00,75.87,76.02,75.87,75.98,36200.0,64.4587,64.5861,64.4587,64.5521,36200.0
2013-10-15 11:55:00,75.97,76.02,75.91,75.96,20700.0,64.5436,64.5861,64.4926,64.5351,20700.0
2013-10-15 12:00:00,75.96,75.96,75.81,75.86,32100.0,64.5351,64.5351,64.4077,64.4502,32100.0
2013-10-15 12:05:00,75.86,75.96,75.83,75.96,57400.0,64.4502,64.5351,64.4247,64.5351,57400.0
2013-10-15 12:10:00,75.95,76.01,75.89,75.91,28900.0,64.5266,64.5776,64.4756,64.4926,28900.0
2013-10-15 12:15:00,75.92,75.92,75.74,75.81,29000.0,64.5011,64.5011,64.3482,64.4077,29000.0
2013-10-15 12:20:00,75.81,75.96,75.77,75.96,31000.0,64.4077,64.5351,64.3737,64.5351,31000.0
2013-10-15 12:25:00,75.97,75.99,75.87,75.87,22700.0,64.5436,64.5606,64.4587,64.4587,22700.0
2013-10-15 12:30:00,75.87,76.01,75.84,76.01,21100.0,64.4587,64.5776,64.4332,64.5776,21100.0
2013-10-15 12:35:00,76.01,76.05,75.98,76.04,14900.0,64.5776,64.6116,64.5521,64.6031,14900.0
2013-10-15 12:40:00,76.03,76.08,76.02,76.03,22600.0,64.5946,64.6371,64.5861,64.5946,22600.0
2013-10-15 12:45:00,76.04,76.13,76.04,76.11,18100.0,64.6031,64.6796,64.6031,64.6626,18100.0
2013-10-15 12:50:00,76.12,76.14,76.08,76.08,12600.0,64.6711,64.688,64.6371,64.6371,12600.0
2013-10-15 12:55:00,76.08,76.12,76.01,76.1,19800.0,64.6371,64.6711,64.5776,64.6541,19800.0
2013-10-15 13:00:00,76.1,76.13,76.05,76.08,18500.0,64.6541,64.6796,64.6116,64.6371,18500.0
2013-10-15 13:05:00,76.08,76.08,75.97,76.0,14800.0,64.6371,64.6371,64.5436,64.5691,14800.0
2013-10-15 13:10:00,76.0,76.12,75.94,76.11,14000.0,64.5691,64.6711,64.5181,64.6626,14000.0
2013-10-15 13:15:00,76.09,76.12,76.03,76.12,14300.0,64.6456,64.6711,64.5946,64.6711,14300.0
2013-10-15 13:20:00,76.11,76.11,76.01,76.01,13300.0,64.6626,64.6626,64.5776,64.5776,13300.0
2013-10-15 13:25:00,76.02,76.06,75.9,75.91,21100.0,64.5861,64.6201,64.4841,64.4926,21100.0
2013-10-15 13:30:00,75.92,75.97,75.87,75.97,22500.0,64.5011,64.5436,64.4587,64.5436,22500.0
2013-10-15 13:35:00,75.97,75.99,75.85,75.9,18100.0,64.5436,64.5606,64.4417,64.4841,18100.0
2013-10-15 13:40:00,75.9,75.98,75.88,75.93,28700.0,64.4841,64.5521,64.4672,64.5096,28700.0
2013-10-15 13:45:00,75.94,75.94,75.87,75.89,37700.0,64.5181,64.5181,64.4587,64.4756,37700.0
2013-10-15 13:50:00,75.89,75.91,75.86,75.9,29800.0,64.4756,64.4926,64.4502,64.4841,29800.0
2013-10-15 13:55:00,75.89,75.96,75.89,75.96,19600.0,64.4756,64.5351,64.4756,64.5351,19600.0
2013-10-15 14:00:00,75.95,76.03,75.94,76.02,39700.0,64.5266,64.5946,64.5181,64.5861,39700.0
2013-10-15 14:05:00,76.02,76.05,75.99,75.99,71800.0,64.5861,64.6116,64.5606,64.5606,71800.0
2013-10-15 14:10:00,75.98,75.98,75.89,75.96,29500.0,64.5521,64.5521,64.4756,64.5351,29500.0
2013-10-15 14:15:00,75.95,76.01,75.93,76.0,29800.0,64.5266,64.5776,64.5096,64.5691,29800.0
2013-10-15 14:20:00,76.0,76.01,75.8,75.81,40000.0,64.5691,64.5776,64.3992,64.4077,40000.0
2013-10-15 14:25:00,75.81,75.85,75.61,75.65,69800.0,64.4077,64.4417,64.2378,64.2717,69800.0
2013-10-15 14:30:00,75.65,75.66,75.59,75.59,39300.0,64.2717,64.2802,64.2208,64.2208,39300.0
2013-10-15 14:35:00,75.6,75.6,75.31,75.45,91500.0,64.2293,64.2293,63.9829,64.1018,91500.0
2013-10-15 14:40:00,75.43,75.54,75.35,75.51,48100.0,64.0848,64.1783,64.0169,64.1528,48100.0
2013-10-15 14:45:00,75.52,75.52,75.33,75.45,51600.0,64.1613,64.1613,63.9999,64.1018,51600.0
2013-10-15 14:50:00,75.45,75.56,75.45,75.48,46700.0,64.1018,64.1953,64.1018,64.1273,46700.0
2013-10-15 14:55:00,75.48,75.56,75.46,75.52,49100.0,64.1273,64.1953,64.1103,64.1613,49100.0
2013-10-15 15:00:00,75.52,75.56,75.47,75.49,61600.0,64.1613,64.1953,64.1188,64.1358,61600.0
2013-10-15 15:05:00,75.5,75.62,75.46,75.58,93200.0,64.1443,64.2463,64.1103,64.2123,93200.0
2013-10-15 15:10:00,75.58,75.62,75.5,75.52,117800.0,64.2123,64.2463,64.1443,64.1613,117800.0
2013-10-15 15:15:00,75.53,75.55,75.47,75.55,65900.0,64.1698,64.1868,64.1188,64.1868,65900.0
2013-10-15 15:20:00,75.55,75.58,75.5,75.58,75700.0,64.1868,64.2123,64.1443,64.2123,75700.0
2013-10-15 15:25:00,75.59,75.61,75.45,75.49,80400.0,64.2208,64.2378,64.1018,64.1358,80400.0
2013-10-15 15:30:00,75.49,75.49,75.37,75.38,73900.0,64.1358,64.1358,64.0339,64.0424,73900.0
2013-10-15 15:35:00,75.38,75.48,75.37,75.4,87200.0,64.0424,64.1273,64.0339,64.0593,87200.0
2013-10-15 15:40:00,75.4,75.42,75.26,75.3,125200.0,64.0593,64.0763,63.9404,63.9744,125200.0
2013-10-15 15:45:00,75.3,75.36,75.25,75.34,101800.0,63.9744,64.0254,63.9319,64.0084,101800.0
2013-10-15 15:50:00,75.33,75.35,75.25,75.35,129800.0,63.9999,64.0169,63.9319,64.0169,129800.0
2013-10-15 15:55:00,75.34,75.41,75.23,75.24,260100.0,64.0084,64.0678,63.9149,63.9234,260100.0
2013-10-16 09:30:00,75.72,76.11,75.45,75.51,128200.0,64.3312,64.6626,64.1018,64.1528,128200.0
2013-10-16 09:35:00,75.5,75.87,75.48,75.64,153000.0,64.1443,64.4587,64.1273,64.2633,153000.0
2013-10-16 09:40:00,75.65,75.72,75.47,75.53,44700.0,64.2717,64.3312,64.1188,64.1698,44700.0
2013-10-16 09:45:00,75.53,75.83,75.52,75.82,160200.0,64.1698,64.4247,64.1613,64.4162,160200.0
2013-10-16 09:50:00,75.78,75.99,75.68,75.98,142100.0,64.3822,64.5606,64.2972,64.5521,142100.0
2013-10-16 09:55:00,75.92,76.32,75.89,76.32,76700.0,64.5011,64.841,64.4756,64.841,76700.0
2013-10-16 10:00:00,76.32,76.32,76.05,76.07,101900.0,64.841,64.841,64.6116,64.6286,101900.0
2013-10-16 10:05:00,76.09,76.14,75.9,75.97,71100.0,64.6456,64.688,64.4841,64.5436,71100.0
2013-10-16 10:10:00,75.97,76.05,75.74,75.84,223300.0,64.5436,64.6116,64.3482,64.4332,223300.0
2013-10-16 10:15:00,75.82,76.04,75.81,75.99,45300.0,64.4162,64.6031,64.4077,64.5606,45300.0
2013-10-16 10:20:00,76.0,76.05,75.98,76.04,74600.0,64.5691,64.6116,64.5521,64.6031,74600.0
2013-10-16 10:25:00,76.03,76.12,76.03,76.11,30000.0,64.5946,64.6711,64.5946,64.6626,30000.0
2013-10-16 10:30:00,76.11,76.16,76.09,76.15,34400.0,64.6626,64.705,64.6456,64.6965,34400.0
2013-10-16 10:35:00,76.16,76.18,76.07,76.11,60300.0,64.705,64.722,64.6286,64.6626,60300.0
2013-10-16 10:40:00,76.11,76.13,76.1,76.12,30000.0,64.6626,64.6796,64.6541,64.6711,30000.0
2013-10-16 10:45:00,76.13,76.23,76.12,76.22,76000.0,64.6796,64.7645,64.6711,64.756,76000.0
2013-10-16 10:50:00,76.2,76.24,76.13,76.24,39600.0,64.739,64.773,64.6796,64.773,39600.0
2013-10-16 10:55:00,76.23,76.39,76.19,76.35,68700.0,64.7645,64.9004,64.7305,64.8665,68700.0
2013-10-16 11:00:00,76.35,76.48,76.22,76.28,157200.0,64.8665,64.9769,64.756,64.807,157200.0
2013-10-16 11:05:00,76.28,76.48,76.28,76.41,55600.0,64.807,64.9769,64.807,64.9174,55600.0
2013-10-16 11:10:00,76.42,76.42,76.28,76.28,44500.0,64.9259,64.9259,64.807,64.807,44500.0
2013-10-16 11:15:00,76.27,76.31,76.24,76.27,66600.0,64.7985,64.8325,64.773,64.7985,66600.0
2013-10-16 11:20:00,76.28,76.28,76.14,76.16,166300.0,64.807,64.807,64.688,64.705,166300.0
2013-10-16 11:25:00,76.16,76.2,76.13,76.2,27600.0,64.705,64.739,64.6796,64.739,27600.0
2013-10-16 11:30:00,76.21,76.35,76.21,76.28,31000.0,64.7475,64.8665,64.7475,64.807,31000.0
2013-10-16 11:35:00,76.28,76.5,76.28,76.48,30800.0,64.807,64.9939,64.807,64.9769,30800.0
2013-10-16 11:40:00,76.49,76.5,76.39,76.49,38800.0,64.9854,64.9939,64.9004,64.9854,38800.0
2013-10-16 11:45:00,76.5,76.64,76.49,76.56,37700.0,64.9939,65.1128,64.9854,65.0449,37700.0
2013-10-16 11:50:00,76.56,76.61,76.53,76.55,23900.0,65.0449,65.0874,65.0194,65.0364,23900.0
2013-10-16 11:55:00,76.55,76.67,76.52,76.67,31300.0,65.0364,65.1383,65.0109,65.1383,31300.0
2013-10-16 12:00:00,76.65,76.66,76.51,76.53,35200.0,65.1213,65.1298,65.0024,65.0194,35200.0
2013-10-16 12:05:00,76.54,76.69,76.53,76.69,28600.0,65.0279,65.1553,65.0194,65.1553,28600.0
2013-10-16 12:10:00,76.7,76.7,76.62,76.69,37900.0,65.1638,65.1638,65.0959,65.1553,37900.0
2013-10-16 12:15:00,76.68,76.75,76.63,76.72,47900.0,65.1468,65.2063,65.1043,65.1808,47900.0
2013-10-16 12:20:00,76.74,76.74,76.42,76.44,52700.0,65.1978,65.1978,64.9259,64.9429,52700.0
2013-10-16 12:25:00,76.45,76.51,76.33,76.34,88400.0,64.9514,65.0024,64.8495,64.858,88400.0
2013-10-16 12:30:00,76.35,76.38,76.23,76.33,152300.0,64.8665,64.892,64.7645,64.8495,152300.0
2013-10-16 12:35:00,76.34,76.48,76.33,76.48,32400.0,64.858,64.9769,64.8495,64.9769,32400.0
2013-10-16 12:40:00,76.49,76.49,76.35,76.4,40300.0,64.9854,64.9854,64.8665,64.9089,40300.0
2013-10-16 12:45:00,76.39,76.43,76.38,76.4,26400.0,64.9004,64.9344,64.892,64.9089,26400.0
2013-10-16 12:50:00,76.41,76.43,76.36,76.42,19200.0,64.9174,64.9344,64.875,64.9259,19200.0
2013-10-16 12:55:00,76.41,76.41,76.31,76.34,43300.0,64.9174,64.9174,64.8325,64.858,43300.0
2013-10-16 13:00:00,76.33,76.36,76.31,76.33,95400.0,64.8495,64.875,64.8325,64.8495,95400.0
2013-10-16 13:05:00,76.33,76.36,76.32,76.32,40100.0,64.8495,64.875,64.841,64.841,40100.0
2013-10-16 13:10:00,76.32,76.33,76.23,76.27,87400.0,64.841,64.8495,64.7645,64.7985,87400.0
2013-10-16 13:15:00,76.29,76.38,76.28,76.29,29500.0,64.8155,64.892,64.807,64.8155,29500.0
2013-10-16 13:20:00,76.29,76.3,76.21,76.25,38100.0,64.8155,64.824,64.7475,64.7815,38100.0
2013-10-16 13:25:00,76.25,76.26,76.23,76.25,50100.0,64.7815,64.79,64.7645,64.7815,50100.0
2013-10-16 13:30:00,76.25,76.26,76.19,76.25,39700.0,64.7815,64.79,64.7305,64.7815,39700.0
2013-10-16 13:35:00,76.25,76.32,76.22,76.29,28700.0,64.7815,64.841,64.756,64.8155,28700.0
2013-10-16 13:40:00,76.29,76.33,76.26,76.28,49700.0,64.8155,64.8495,64.79,64.807,49700.0
2013-10-16 13:45:00,76.29,76.34,76.28,76.3,50800.0,64.8155,64.858,64.807,64.824,50800.0
2013-10-16 13:50:00,76.3,76.31,76.19,76.21,56900.0,64.824,64.8325,64.7305,64.7475,56900.0
2013-10-16 13:55:00,76.21,76.21,76.16,76.18,38200.0,64.7475,64.7475,64.705,64.722,38200.0
2013-10-16 14:00:00,76.18,76.19,76.1,76.1,62700.0,64.722,64.7305,64.6541,64.6541,62700.0
2013-10-16 14:05:00,76.1,76.1,76.02,76.03,63200.0,64.6541,64.6541,64.5861,64.5946,63200.0
2013-10-16 14:10:00,76.03,76.04,75.92,76.0,140200.0,64.5946,64.6031,64.5011,64.5691,140200.0
2013-10-16 14:15:00,76.0,76.03,75.98,76.02,93700.0,64.5691,64.5946,64.5521,64.5861,93700.0
2013-10-16 14:20:00,76.02,76.09,76.01,76.07,26200.0,64.5861,64.6456,64.5776,64.6286,26200.0
2013-10-16 14:25:00,76.07,76.08,75.97,76.0,52100.0,64.6286,64.6371,64.5436,64.5691,52100.0
2013-10-16 14:30:00,76.0,76.07,75.98,76.06,77500.0,64.5691,64.6286,64.5521,64.6201,77500.0
2013-10-16 14:35:00,76.06,76.07,75.98,75.99,35700.0,64.6201,64.6286,64.5521,64.5606,35700.0
2013-10-16 14:40:00,75.99,76.09,75.98,76.06,49800.0,64.5606,64.6456,64.5521,64.6201,49800.0
2013-10-16 14:45:00,76.05,76.08,76.02,76.07,86700.0,64.6116,64.6371,64.5861,64.6286,86700.0
2013-10-16 14:50:00,76.09,76.12,76.0,76.0,37200.0,64.6456,64.6711,64.5691,64.5691,37200.0
2013-10-16 14:55:00,76.0,76.02,75.99,76.01,44100.0,64.5691,64.5861,64.5606,64.5776,44100.0
2013-10-16 15:00:00,76.01,76.1,76.0,76.1,47400.0,64.5776,64.6541,64.5691,64.6541,47400.0
2013-10-16 15:05:00,76.1,76.17,76.09,76.16,65300.0,64.6541,64.7135,64.6456,64.705,65300.0
2013-10-16 15:10:00,76.16,76.2,76.13,76.14,74500.0,64.705,64.739,64.6796,64.688,74500.0
2013-10-16 15:15:00,76.15,76.21,76.1,76.21,81300.0,64.6965,64.7475,64.6541,64.7475,81300.0
2013-10-16 15:20:00,76.21,76.26,76.16,76.19,65500.0,64.7475,64.79,64.705,64.7305,65500.0
2013-10-16 15:25:00,76.19,76.21,76.16,76.17,40600.0,64.7305,64.7475,64.705,64.7135,40600.0
2013-10-16 15:30:00,76.17,76.25,76.13,76.24,86400.0,64.7135,64.7815,64.6796,64.773,86400.0
2013-10-16 15:35:00,76.25,76.25,76.19,76.2,87500.0,64.7815,64.7815,64.7305,64.739,87500.0
2013-10-16 15:40:00,76.2,76.2,76.14,76.16,98100.0,64.739,64.739,64.688,64.705,98100.0
2013-10-16 15:45:00,76.15,76.18,75.89,75.89,281300.0,64.6965,64.722,64.4756,64.4756,281300.0
2013-10-16 15:50:00,75.9,76.2,75.9,76.2,173300.0,64.4841,64.739,64.4841,64.739,173300.0
2013-10-16 15:55:00,76.2,76.33,76.17,76.26,341200.0,64.739,64.8495,64.7135,64.79,341200.0
2013-10-17 09:30:00,77.89,78.99,77.8,78.84,644600.0,66.1748,67.1094,66.0984,66.982,644600.0
2013-10-17 09:35:00,78.88,79.6,78.7,79.29,492400.0,67.0159,67.6276,66.863,67.3643,492400.0
2013-10-17 09:40:00,79.29,79.66,79.2,79.27,341500.0,67.3643,67.6786,67.2878,67.3473,341500.0
2013-10-17 09:45:00,79.28,79.66,79.24,79.45,358400.0,67.3558,67.6786,67.3218,67.5002,358400.0
2013-10-17 09:50:00,79.45,79.46,79.29,79.34,316700.0,67.5002,67.5087,67.3643,67.4067,316700.0
2013-10-17 09:55:00,79.34,79.39,79.25,79.26,174900.0,67.4067,67.4492,67.3303,67.3388,174900.0
2013-10-17 10:00:00,79.25,79.34,79.01,79.33,237400.0,67.3303,67.4067,67.1264,67.3983,237400.0
2013-10-17 10:05:00,79.32,79.55,79.3,79.36,211300.0,67.3898,67.5852,67.3728,67.4237,211300.0
2013-10-17 10:10:00,79.35,79.53,79.29,79.38,188900.0,67.4152,67.5682,67.3643,67.4407,188900.0
2013-10-17 10:15:00,79.38,79.46,79.28,79.38,140900.0,67.4407,67.5087,67.3558,67.4407,140900.0
2013-10-17 10:20:00,79.39,79.47,79.33,79.43,126600.0,67.4492,67.5172,67.3983,67.4832,126600.0
2013-10-17 10:25:00,79.44,79.66,79.44,79.55,172500.0,67.4917,67.6786,67.4917,67.5852,172500.0
2013-10-17 10:30:00,79.55,79.6,79.38,79.42,139000.0,67.5852,67.6276,67.4407,67.4747,139000.0
2013-10-17 10:35:00,79.42,79.52,79.39,79.44,75100.0,67.4747,67.5597,67.4492,67.4917,75100.0
2013-10-17 10:40:00,79.44,79.55,79.41,79.42,72200.0,67.4917,67.5852,67.4662,67.4747,72200.0
2013-10-17 10:45:00,79.41,79.46,79.2,79.26,160800.0,67.4662,67.5087,67.2878,67.3388,160800.0
2013-10-17 10:50:00,79.24,79.38,79.24,79.25,78300.0,67.3218,67.4407,67.3218,67.3303,78300.0
2013-10-17 10:55:00,79.26,79.4,79.25,79.3,106700.0,67.3388,67.4577,67.3303,67.3728,106700.0
2013-10-17 11:00:00,79.3,79.51,79.29,79.5,119700.0,67.3728,67.5512,67.3643,67.5427,119700.0
2013-10-17 11:05:00,79.51,79.52,79.34,79.37,84100.0,67.5512,67.5597,67.4067,67.4322,84100.0
2013-10-17 11:10:00,79.37,79.37,79.2,79.22,96600.0,67.4322,67.4322,67.2878,67.3048,96600.0
2013-10-17 11:15:00,79.22,79.29,79.18,79.2,84800.0,67.3048,67.3643,67.2708,67.2878,84800.0
2013-10-17 11:20:00,79.21,79.25,79.15,79.25,185000.0,67.2963,67.3303,67.2453,67.3303,185000.0
2013-10-17 11:25:00,79.25,79.36,79.23,79.26,58200.0,67.3303,67.4237,67.3133,67.3388,58200.0
2013-10-17 11:30:00,79.25,79.31,79.1,79.28,77200.0,67.3303,67.3813,67.2028,67.3558,77200.0
2013-10-17 11:35:00,79.28,79.34,79.2,79.21,75800.0,67.3558,67.4067,67.2878,67.2963,75800.0
2013-10-17 11:40:00,79.21,79.26,79.17,79.22,100100.0,67.2963,67.3388,67.2623,67.3048,100100.0
2013-10-17 11:45:00,79.22,79.24,79.15,79.23,78600.0,67.3048,67.3218,67.2453,67.3133,78600.0
2013-10-17 11:50:00,79.23,79.28,79.06,79.12,87900.0,67.3133,67.3558,67.1689,67.2198,87900.0
2013-10-17 11:55:00,79.13,79.23,79.03,79.05,57800.0,67.2283,67.3133,67.1434,67.1604,57800.0
2013-10-17 12:00:00,79.04,79.14,78.94,79.0,93100.0,67.1519,67.2368,67.0669,67.1179,93100.0
2013-10-17 12:05:00,79.0,79.02,78.85,78.96,49300.0,67.1179,67.1349,66.9904,67.0839,49300.0
2013-10-17 12:10:00,78.95,79.08,78.91,79.07,77800.0,67.0754,67.1859,67.0414,67.1774,77800.0
2013-10-17 12:15:00,79.07,79.28,79.06,79.27,60600.0,67.1774,67.3558,67.1689,67.3473,60600.0
2013-10-17 12:20:00,79.28,79.33,79.2,79.22,37500.0,67.3558,67.3983,67.2878,67.3048,37500.0
2013-10-17 12:25:00,79.22,79.23,79.17,79.2,21300.0,67.3048,67.3133,67.2623,67.2878,21300.0
2013-10-17 12:30:00,79.19,79.26,79.13,79.19,45100.0,67.2793,67.3388,67.2283,67.2793,45100.0
2013-10-17 12:35:00,79.19,79.29,79.19,79.27,47900.0,67.2793,67.3643,67.2793,67.3473,47900.0
2013-10-17 12:40:00,79.26,79.3,79.22,79.3,22000.0,67.3388,67.3728,67.3048,67.3728,22000.0
2013-10-17 12:45:00,79.31,79.43,79.26,79.4,72200.0,67.3813,67.4832,67.3388,67.4577,72200.0
2013-10-17 12:50:00,79.42,79.58,79.42,79.53,95500.0,67.4747,67.6106,67.4747,67.5682,95500.0
2013-10-17 12:55:00,79.53,79.6,79.52,79.56,62500.0,67.5682,67.6276,67.5597,67.5937,62500.0
2013-10-17 13:00:00,79.55,79.56,79.36,79.42,49700.0,67.5852,67.5937,67.4237,67.4747,49700.0
2013-10-17 13:05:00,79.43,79.51,79.42,79.5,46300.0,67.4832,67.5512,67.4747,67.5427,46300.0
2013-10-17 13:10:00,79.51,79.62,79.51,79.55,47900.0,67.5512,67.6446,67.5512,67.5852,47900.0
2013-10-17 13:15:00,79.56,79.64,79.51,79.58,64600.0,67.5937,67.6616,67.5512,67.6106,64600.0
2013-10-17 13:20:00,79.54,79.6,79.5,79.6,35500.0,67.5767,67.6276,67.5427,67.6276,35500.0
2013-10-17 13:25:00,79.6,79.66,79.56,79.57,69600.0,67.6276,67.6786,67.5937,67.6022,69600.0
2013-10-17 13:30:00,79.57,79.58,79.45,79.55,56400.0,67.6022,67.6106,67.5002,67.5852,56400.0
2013-10-17 13:35:00,79.56,79.67,79.56,79.62,56800.0,67.5937,67.6871,67.5937,67.6446,56800.0
2013-10-17 13:40:00,79.61,79.66,79.56,79.65,42400.0,67.6361,67.6786,67.5937,67.6701,42400.0
2013-10-17 13:45:00,79.66,79.7,79.53,79.54,56700.0,67.6786,67.7126,67.5682,67.5767,56700.0
2013-10-17 13:50:00,79.55,79.77,79.54,79.77,36800.0,67.5852,67.7721,67.5767,67.7721,36800.0
2013-10-17 13:55:00,79.77,79.78,79.67,79.69,62500.0,67.7721,67.7806,67.6871,67.7041,62500.0
2013-10-17 14:00:00,79.68,79.69,79.58,79.59,50600.0,67.6956,67.7041,67.6106,67.6191,50600.0
2013-10-17 14:05:00,79.6,79.65,79.55,79.64,38900.0,67.6276,67.6701,67.5852,67.6616,38900.0
2013-10-17 14:10:00,79.64,79.72,79.64,79.7,53800.0,67.6616,67.7296,67.6616,67.7126,53800.0
2013-10-17 14:15:00,79.7,79.81,79.68,79.8,60300.0,67.7126,67.8061,67.6956,67.7976,60300.0
2013-10-17 14:20:00,79.8,79.96,79.79,79.95,113600.0,67.7976,67.9335,67.7891,67.925,113600.0
2013-10-17 14:25:00,79.95,79.96,79.82,79.84,62600.0,67.925,67.9335,67.8146,67.8315,62600.0
2013-10-17 14:30:00,79.84,79.91,79.83,79.84,59600.0,67.8315,67.891,67.823,67.8315,59600.0
2013-10-17 14:35:00,79.85,79.92,79.82,79.92,45100.0,67.84,67.8995,67.8146,67.8995,45100.0
2013-10-17 14:40:00,79.91,79.97,79.9,79.96,56000.0,67.891,67.942,67.8825,67.9335,56000.0
2013-10-17 14:45:00,79.96,80.0,79.8,80.0,93300.0,67.9335,67.9675,67.7976,67.9675,93300.0
2013-10-17 14:50:00,80.0,80.17,80.0,80.16,211300.0,67.9675,68.1119,67.9675,68.1034,211300.0
2013-10-17 14:55:00,80.17,80.29,80.16,80.28,76700.0,68.1119,68.2139,68.1034,68.2054,76700.0
2013-10-17 15:00:00,80.29,80.29,80.12,80.18,70000.0,68.2139,68.2139,68.0694,68.1204,70000.0
2013-10-17 15:05:00,80.19,80.29,80.15,80.28,86500.0,68.1289,68.2139,68.0949,68.2054,86500.0
2013-10-17 15:10:00,80.28,80.28,80.17,80.2,127100.0,68.2054,68.2054,68.1119,68.1374,127100.0
2013-10-17 15:15:00,80.2,80.27,80.18,80.25,160300.0,68.1374,68.1969,68.1204,68.1799,160300.0
2013-10-17 15:20:00,80.24,80.26,80.17,80.22,116000.0,68.1714,68.1884,68.1119,68.1544,116000.0
2013-10-17 15:25:00,80.23,80.26,80.17,80.17,82200.0,68.1629,68.1884,68.1119,68.1119,82200.0
2013-10-17 15:30:00,80.17,80.17,80.08,80.14,136500.0,68.1119,68.1119,68.0354,68.0864,136500.0
2013-10-17 15:35:00,80.14,80.23,80.14,80.15,161200.0,68.0864,68.1629,68.0864,68.0949,161200.0
2013-10-17 15:40:00,80.15,80.24,80.12,80.24,172200.0,68.0949,68.1714,68.0694,68.1714,172200.0
2013-10-17 15:45:00,80.23,80.31,80.2,80.27,326000.0,68.1629,68.2309,68.1374,68.1969,326000.0
2013-10-17 15:50:00,80.26,80.34,80.24,80.31,287000.0,68.1884,68.2563,68.1714,68.2309,287000.0
2013-10-17 15:55:00,80.31,80.4,80.2,80.24,466300.0,68.2309,68.3073,68.1374,68.1714,466300.0
2013-10-18 09:30:00,80.1,80.15,79.31,79.53,811500.0,68.0524,68.0949,67.3813,67.5682,811500.0
2013-10-18 09:35:00,79.47,79.67,79.34,79.51,138200.0,67.5172,67.6871,67.4067,67.5512,138200.0
2013-10-18 09:40:00,79.51,79.65,79.45,79.64,117200.0,67.5512,67.6701,67.5002,67.6616,117200.0
2013-10-18 09:45:00,79.61,79.78,79.59,79.67,139500.0,67.6361,67.7806,67.6191,67.6871,139500.0
2013-10-18 09:50:00,79.67,79.67,79.42,79.65,194200.0,67.6871,67.6871,67.4747,67.6701,194200.0
2013-10-18 09:55:00,79.66,79.91,79.66,79.87,235200.0,67.6786,67.891,67.6786,67.857,235200.0
2013-10-18 10:00:00,79.89,79.93,79.81,79.84,96500.0,67.874,67.908,67.8061,67.8315,96500.0
2013-10-18 10:05:00,79.86,80.04,79.85,80.02,128600.0,67.8485,68.0015,67.84,67.9845,128600.0
2013-10-18 10:10:00,80.02,80.15,80.02,80.09,82500.0,67.9845,68.0949,67.9845,68.0439,82500.0
2013-10-18 10:15:00,80.1,80.21,80.06,80.08,185100.0,68.0524,68.1459,68.0185,68.0354,185100.0
2013-10-18 10:20:00,80.06,80.17,80.03,80.09,160900.0,68.0185,68.1119,67.993,68.0439,160900.0
2013-10-18 10:25:00,80.08,80.11,79.9,79.94,116600.0,68.0354,68.0609,67.8825,67.9165,116600.0
2013-10-18 10:30:00,79.94,79.94,79.67,79.69,138500.0,67.9165,67.9165,67.6871,67.7041,138500.0
2013-10-18 10:35:00,79.69,79.7,79.57,79.65,128300.0,67.7041,67.7126,67.6022,67.6701,128300.0
2013-10-18 10:40:00,79.65,79.92,79.65,79.88,161400.0,67.6701,67.8995,67.6701,67.8655,161400.0
2013-10-18 10:45:00,79.87,79.99,79.83,79.99,46400.0,67.857,67.959,67.823,67.959,46400.0
2013-10-18 10:50:00,79.99,80.06,79.95,80.05,57200.0,67.959,68.0185,67.925,68.01,57200.0
2013-10-18 10:55:00,80.03,80.06,79.9,79.9,71100.0,67.993,68.0185,67.8825,67.8825,71100.0
2013-10-18 11:00:00,79.91,79.93,79.83,79.9,45000.0,67.891,67.908,67.823,67.8825,45000.0
2013-10-18 11:05:00,79.91,80.01,79.9,79.9,149000.0,67.891,67.976,67.8825,67.8825,149000.0
2013-10-18 11:10:00,79.89,80.08,79.88,80.01,203200.0,67.874,68.0354,67.8655,67.976,203200.0
2013-10-18 11:15:00,80.01,80.05,79.95,80.03,282000.0,67.976,68.01,67.925,67.993,282000.0
2013-10-18 11:20:00,80.03,80.15,80.03,80.08,46800.0,67.993,68.0949,67.993,68.0354,46800.0
2013-10-18 11:25:00,80.08,80.22,80.08,80.22,48600.0,68.0354,68.1544,68.0354,68.1544,48600.0
2013-10-18 11:30:00,80.21,80.24,80.17,80.2,60500.0,68.1459,68.1714,68.1119,68.1374,60500.0
2013-10-18 11:35:00,80.2,80.3,80.18,80.19,142500.0,68.1374,68.2224,68.1204,68.1289,142500.0
2013-10-18 11:40:00,80.19,80.29,80.17,80.23,78300.0,68.1289,68.2139,68.1119,68.1629,78300.0
2013-10-18 11:45:00,80.22,80.26,80.18,80.19,112900.0,68.1544,68.1884,68.1204,68.1289,112900.0
2013-10-18 11:50:00,80.18,80.21,80.15,80.15,40800.0,68.1204,68.1459,68.0949,68.0949,40800.0
2013-10-18 11:55:00,80.15,80.16,80.07,80.09,63100.0,68.0949,68.1034,68.027,68.0439,63100.0
2013-10-18 12:00:00,80.09,80.1,80.05,80.1,50100.0,68.0439,68.0524,68.01,68.0524,50100.0
2013-10-18 12:05:00,80.1,80.11,80.05,80.11,109300.0,68.0524,68.0609,68.01,68.0609,109300.0
2013-10-18 12:10:00,80.12,80.12,80.06,80.07,40400.0,68.0694,68.0694,68.0185,68.027,40400.0
2013-10-18 12:15:00,80.07,80.08,80.04,80.06,37600.0,68.027,68.0354,68.0015,68.0185,37600.0
2013-10-18 12:20:00,80.06,80.08,80.03,80.07,27900.0,68.0185,68.0354,67.993,68.027,27900.0
2013-10-18 12:25:00,80.07,80.08,80.04,80.05,36500.0,68.027,68.0354,68.0015,68.01,36500.0
2013-10-18 12:30:00,80.06,80.17,80.06,80.17,39700.0,68.0185,68.1119,68.0185,68.1119,39700.0
2013-10-18 12:35:00,80.17,80.18,80.14,80.17,51700.0,68.1119,68.1204,68.0864,68.1119,51700.0
2013-10-18 12:40:00,80.16,80.19,80.15,80.17,46000.0,68.1034,68.1289,68.0949,68.1119,46000.0
2013-10-18 12:45:00,80.17,80.26,80.15,80.26,33800.0,68.1119,68.1884,68.0949,68.1884,33800.0
2013-10-18 12:50:00,80.26,80.32,80.25,80.31,27800.0,68.1884,68.2393,68.1799,68.2309,27800.0
2013-10-18 12:55:00,80.31,80.33,80.2,80.2,47000.0,68.2309,68.2478,68.1374,68.1374,47000.0
2013-10-18 13:00:00,80.21,80.23,80.19,80.2,51100.0,68.1459,68.1629,68.1289,68.1374,51100.0
2013-10-18 13:05:00,80.2,80.27,80.19,80.27,22500.0,68.1374,68.1969,68.1289,68.1969,22500.0
2013-10-18 13:10:00,80.27,80.31,80.24,80.26,40100.0,68.1969,68.2309,68.1714,68.1884,40100.0
2013-10-18 13:15:00,80.27,80.3,80.26,80.28,24000.0,68.1969,68.2224,68.1884,68.2054,24000.0
2013-10-18 13:20:00,80.28,80.3,80.19,80.2,37100.0,68.2054,68.2224,68.1289,68.1374,37100.0
2013-10-18 13:25:00,80.2,80.28,80.17,80.26,29000.0,68.1374,68.2054,68.1119,68.1884,29000.0
2013-10-18 13:30:00,80.26,80.29,80.22,80.26,33900.0,68.1884,68.2139,68.1544,68.1884,33900.0
2013-10-18 13:35:00,80.25,80.29,80.23,80.29,27800.0,68.1799,68.2139,68.1629,68.2139,27800.0
2013-10-18 13:40:00,80.28,80.39,80.28,80.39,28600.0,68.2054,68.2988,68.2054,68.2988,28600.0
2013-10-18 13:45:00,80.39,80.44,80.38,80.39,42300.0,68.2988,68.3413,68.2903,68.2988,42300.0
2013-10-18 13:50:00,80.39,80.48,80.39,80.48,41000.0,68.2988,68.3753,68.2988,68.3753,41000.0
2013-10-18 13:55:00,80.48,80.52,80.44,80.49,36000.0,68.3753,68.4093,68.3413,68.3838,36000.0
2013-10-18 14:00:00,80.49,80.56,80.49,80.55,40500.0,68.3838,68.4433,68.3838,68.4348,40500.0
2013-10-18 14:05:00,80.55,80.6,80.52,80.58,49700.0,68.4348,68.4772,68.4093,68.4602,49700.0
2013-10-18 14:10:00,80.59,80.62,80.45,80.47,46500.0,68.4687,68.4942,68.3498,68.3668,46500.0
2013-10-18 14:15:00,80.46,80.53,80.46,80.49,32700.0,68.3583,68.4178,68.3583,68.3838,32700.0
2013-10-18 14:20:00,80.49,80.6,80.49,80.58,46700.0,68.3838,68.4772,68.3838,68.4602,46700.0
2013-10-18 14:25:00,80.59,80.59,80.5,80.53,33400.0,68.4687,68.4687,68.3923,68.4178,33400.0
2013-10-18 14:30:00,80.53,80.53,80.47,80.51,48900.0,68.4178,68.4178,68.3668,68.4008,48900.0
2013-10-18 14:35:00,80.51,80.57,80.49,80.56,59700.0,68.4008,68.4517,68.3838,68.4433,59700.0
2013-10-18 14:40:00,80.56,80.62,80.55,80.6,43400.0,68.4433,68.4942,68.4348,68.4772,43400.0
2013-10-18 14:45:00,80.61,80.66,80.58,80.58,49500.0,68.4857,68.5282,68.4602,68.4602,49500.0
2013-10-18 14:50:00,80.58,80.61,80.54,80.56,54300.0,68.4602,68.4857,68.4263,68.4433,54300.0
2013-10-18 14:55:00,80.55,80.59,80.53,80.56,48900.0,68.4348,68.4687,68.4178,68.4433,48900.0
2013-10-18 15:00:00,80.57,80.58,80.46,80.46,69100.0,68.4517,68.4602,68.3583,68.3583,69100.0
2013-10-18 15:05:00,80.47,80.52,80.44,80.49,49900.0,68.3668,68.4093,68.3413,68.3838,49900.0
2013-10-18 15:10:00,80.5,80.54,80.5,80.51,45400.0,68.3923,68.4263,68.3923,68.4008,45400.0
2013-10-18 15:15:00,80.51,80.53,80.47,80.47,67400.0,68.4008,68.4178,68.3668,68.3668,67400.0
2013-10-18 15:20:00,80.48,80.5,80.46,80.48,35500.0,68.3753,68.3923,68.3583,68.3753,35500.0
2013-10-18 15:25:00,80.48,80.55,80.47,80.55,49000.0,68.3753,68.4348,68.3668,68.4348,49000.0
2013-10-18 15:30:00,80.55,80.56,80.43,80.44,88500.0,68.4348,68.4433,68.3328,68.3413,88500.0
2013-10-18 15:35:00,80.44,80.44,80.29,80.3,63700.0,68.3413,68.3413,68.2139,68.2224,63700.0
2013-10-18 15:40:00,80.3,80.34,80.3,80.31,61800.0,68.2224,68.2563,68.2224,68.2309,61800.0
2013-10-18 15:45:00,80.3,80.53,80.29,80.53,187700.0,68.2224,68.4178,68.2139,68.4178,187700.0
2013-10-18 15:50:00,80.53,80.59,80.47,80.58,218900.0,68.4178,68.4687,68.3668,68.4602,218900.0
2013-10-18 15:55:00,80.57,80.68,80.47,80.5,200000.0,68.4517,68.5452,68.3668,68.3923,200000.0
2013-10-21 09:30:00,80.47,80.83,80.47,80.75,139200.0,68.3668,68.6726,68.3668,68.6047,139200.0
2013-10-21 09:35:00,80.75,80.83,80.63,80.79,76700.0,68.6047,68.6726,68.5027,68.6387,76700.0
2013-10-21 09:40:00,80.79,80.79,80.62,80.72,64400.0,68.6387,68.6387,68.4942,68.5792,64400.0
2013-10-21 09:45:00,80.75,80.83,80.73,80.83,40500.0,68.6047,68.6726,68.5877,68.6726,40500.0
2013-10-21 09:50:00,80.84,80.89,80.8,80.87,55000.0,68.6811,68.7236,68.6472,68.7066,55000.0
2013-10-21 09:55:00,80.87,80.9,80.82,80.9,42700.0,68.7066,68.7321,68.6641,68.7321,42700.0
2013-10-21 10:00:00,80.91,80.99,80.9,80.98,65000.0,68.7406,68.8086,68.7321,68.8001,65000.0
2013-10-21 10:05:00,80.96,80.97,80.87,80.9,60000.0,68.7831,68.7916,68.7066,68.7321,60000.0
2013-10-21 10:10:00,80.91,80.97,80.87,80.88,80500.0,68.7406,68.7916,68.7066,68.7151,80500.0
2013-10-21 10:15:00,80.88,80.9,80.73,80.73,47600.0,68.7151,68.7321,68.5877,68.5877,47600.0
2013-10-21 10:20:00,80.74,80.81,80.73,80.79,22500.0,68.5962,68.6556,68.5877,68.6387,22500.0
2013-10-21 10:25:00,80.79,80.82,80.75,80.76,22700.0,68.6387,68.6641,68.6047,68.6132,22700.0
2013-10-21 10:30:00,80.76,80.82,80.74,80.81,25500.0,68.6132,68.6641,68.5962,68.6556,25500.0
2013-10-21 10:35:00,80.81,80.82,80.75,80.76,29200.0,68.6556,68.6641,68.6047,68.6132,29200.0
2013-10-21 10:40:00,80.77,80.83,80.77,80.79,27400.0,68.6217,68.6726,68.6217,68.6387,27400.0
2013-10-21 10:45:00,80.8,80.86,80.77,80.77,18400.0,68.6472,68.6981,68.6217,68.6217,18400.0
2013-10-21 10:50:00,80.77,80.8,80.67,80.67,37400.0,68.6217,68.6472,68.5367,68.5367,37400.0
2013-10-21 10:55:00,80.66,80.75,80.64,80.75,47400.0,68.5282,68.6047,68.5112,68.6047,47400.0
2013-10-21 11:00:00,80.75,80.79,80.71,80.74,20500.0,68.6047,68.6387,68.5707,68.5962,20500.0
2013-10-21 11:05:00,80.75,80.81,80.74,80.76,35400.0,68.6047,68.6556,68.5962,68.6132,35400.0
2013-10-21 11:10:00,80.76,80.81,80.74,80.78,26000.0,68.6132,68.6556,68.5962,68.6302,26000.0
2013-10-21 11:15:00,80.79,80.84,80.78,80.84,46900.0,68.6387,68.6811,68.6302,68.6811,46900.0
2013-10-21 11:20:00,80.84,80.87,80.8,80.82,21200.0,68.6811,68.7066,68.6472,68.6641,21200.0
2013-10-21 11:25:00,80.81,80.91,80.8,80.9,31100.0,68.6556,68.7406,68.6472,68.7321,31100.0
2013-10-21 11:30:00,80.9,80.9,80.8,80.83,19200.0,68.7321,68.7321,68.6472,68.6726,19200.0
2013-10-21 11:35:00,80.82,80.83,80.76,80.79,20900.0,68.6641,68.6726,68.6132,68.6387,20900.0
2013-10-21 11:40:00,80.8,80.85,80.8,80.81,16700.0,68.6472,68.6896,68.6472,68.6556,16700.0
2013-10-21 11:45:00,80.81,80.81,80.76,80.76,19900.0,68.6556,68.6556,68.6132,68.6132,19900.0
2013-10-21 11:50:00,80.76,80.81,80.76,80.8,8500.0,68.6132,68.6556,68.6132,68.6472,8500.0
2013-10-21 11:55:00,80.8,80.86,80.78,80.82,19900.0,68.6472,68.6981,68.6302,68.6641,19900.0
2013-10-21 12:00:00,80.81,80.83,80.8,80.81,9600.0,68.6556,68.6726,68.6472,68.6556,9600.0
2013-10-21 12:05:00,80.81,80.82,80.77,80.79,20400.0,68.6556,68.6641,68.6217,68.6387,20400.0
2013-10-21 12:10:00,80.78,80.79,80.74,80.76,56800.0,68.6302,68.6387,68.5962,68.6132,56800.0
2013-10-21 12:15:00,80.76,80.77,80.7,80.72,45800.0,68.6132,68.6217,68.5622,68.5792,45800.0
2013-10-21 12:20:00,80.72,80.72,80.69,80.7,9200.0,68.5792,68.5792,68.5537,68.5622,9200.0
2013-10-21 12:25:00,80.7,80.72,80.67,80.68,27400.0,68.5622,68.5792,68.5367,68.5452,27400.0
2013-10-21 12:30:00,80.67,80.69,80.59,80.61,57600.0,68.5367,68.5537,68.4687,68.4857,57600.0
2013-10-21 12:35:00,80.61,80.72,80.61,80.69,19800.0,68.4857,68.5792,68.4857,68.5537,19800.0
2013-10-21 12:40:00,80.7,80.72,80.67,80.71,14000.0,68.5622,68.5792,68.5367,68.5707,14000.0
2013-10-21 12:45:00,80.7,80.71,80.65,80.68,19400.0,68.5622,68.5707,68.5197,68.5452,19400.0
2013-10-21 12:50:00,80.67,80.7,80.66,80.7,14900.0,68.5367,68.5622,68.5282,68.5622,14900.0
2013-10-21 12:55:00,80.7,80.71,80.67,80.71,17400.0,68.5622,68.5707,68.5367,68.5707,17400.0
2013-10-21 13:00:00,80.71,80.72,80.69,80.71,24900.0,68.5707,68.5792,68.5537,68.5707,24900.0
2013-10-21 13:05:00,80.71,80.72,80.66,80.67,45700.0,68.5707,68.5792,68.5282,68.5367,45700.0
2013-10-21 13:10:00,80.67,80.72,80.67,80.7,15500.0,68.5367,68.5792,68.5367,68.5622,15500.0
2013-10-21 13:15:00,80.7,80.71,80.67,80.71,12000.0,68.5622,68.5707,68.5367,68.5707,12000.0
2013-10-21 13:20:00,80.71,80.71,80.66,80.68,15300.0,68.5707,68.5707,68.5282,68.5452,15300.0
2013-10-21 13:25:00,80.67,80.68,80.62,80.64,23900.0,68.5367,68.5452,68.4942,68.5112,23900.0
2013-10-21 13:30:00,80.64,80.69,80.64,80.68,17800.0,68.5112,68.5537,68.5112,68.5452,17800.0
2013-10-21 13:35:00,80.68,80.71,80.67,80.7,39800.0,68.5452,68.5707,68.5367,68.5622,39800.0
2013-10-21 13:40:00,80.7,80.71,80.7,80.71,29900.0,68.5622,68.5707,68.5622,68.5707,29900.0
2013-10-21 13:45:00,80.71,80.71,80.69,80.7,24100.0,68.5707,68.5707,68.5537,68.5622,24100.0
2013-10-21 13:50:00,80.69,80.69,80.66,80.67,20800.0,68.5537,68.5537,68.5282,68.5367,20800.0
2013-10-21 13:55:00,80.66,80.67,80.64,80.64,11500.0,68.5282,68.5367,68.5112,68.5112,11500.0
2013-10-21 14:00:00,80.64,80.65,80.55,80.58,24900.0,68.5112,68.5197,68.4348,68.4602,24900.0
2013-10-21 14:05:00,80.57,80.57,80.53,80.56,25500.0,68.4517,68.4517,68.4178,68.4433,25500.0
2013-10-21 14:10:00,80.56,80.58,80.53,80.56,23600.0,68.4433,68.4602,68.4178,68.4433,23600.0
2013-10-21 14:15:00,80.55,80.55,80.52,80.55,20500.0,68.4348,68.4348,68.4093,68.4348,20500.0
2013-10-21 14:20:00,80.55,80.55,80.43,80.5,53900.0,68.4348,68.4348,68.3328,68.3923,53900.0
2013-10-21 14:25:00,80.5,80.52,80.45,80.47,49000.0,68.3923,68.4093,68.3498,68.3668,49000.0
2013-10-21 14:30:00,80.48,80.49,80.38,80.41,77300.0,68.3753,68.3838,68.2903,68.3158,77300.0
2013-10-21 14:35:00,80.4,80.45,80.39,80.41,43000.0,68.3073,68.3498,68.2988,68.3158,43000.0
2013-10-21 14:40:00,80.41,80.43,80.31,80.32,43100.0,68.3158,68.3328,68.2309,68.2393,43100.0
2013-10-21 14:45:00,80.33,80.39,80.33,80.38,42000.0,68.2478,68.2988,68.2478,68.2903,42000.0
2013-10-21 14:50:00,80.37,80.37,80.35,80.36,31900.0,68.2818,68.2818,68.2648,68.2733,31900.0
2013-10-21 14:55:00,80.37,80.38,80.32,80.32,57000.0,68.2818,68.2903,68.2393,68.2393,57000.0
2013-10-21 15:00:00,80.32,80.4,80.31,80.4,55900.0,68.2393,68.3073,68.2309,68.3073,55900.0
2013-10-21 15:05:00,80.41,80.49,80.4,80.49,41400.0,68.3158,68.3838,68.3073,68.3838,41400.0
2013-10-21 15:10:00,80.49,80.53,80.49,80.53,27600.0,68.3838,68.4178,68.3838,68.4178,27600.0
2013-10-21 15:15:00,80.53,80.57,80.5,80.55,51100.0,68.4178,68.4517,68.3923,68.4348,51100.0
2013-10-21 15:20:00,80.55,80.58,80.54,80.57,41000.0,68.4348,68.4602,68.4263,68.4517,41000.0
2013-10-21 15:25:00,80.58,80.59,80.52,80.55,55100.0,68.4602,68.4687,68.4093,68.4348,55100.0
2013-10-21 15:30:00,80.54,80.55,80.51,80.54,64200.0,68.4263,68.4348,68.4008,68.4263,64200.0
2013-10-21 15:35:00,80.53,80.54,80.44,80.44,109700.0,68.4178,68.4263,68.3413,68.3413,109700.0
2013-10-21 15:40:00,80.45,80.45,80.4,80.4,74600.0,68.3498,68.3498,68.3073,68.3073,74600.0
2013-10-21 15:45:00,80.39,80.5,80.36,80.48,205300.0,68.2988,68.3923,68.2733,68.3753,205300.0
2013-10-21 15:50:00,80.48,80.51,80.43,80.45,132900.0,68.3753,68.4008,68.3328,68.3498,132900.0
2013-10-21 15:55:00,80.45,80.48,80.39,80.4,176700.0,68.3498,68.3753,68.2988,68.3073,176700.0
2013-10-22 09:30:00,80.77,80.82,80.57,80.65,125300.0,68.6217,68.6641,68.4517,68.5197,125300.0
2013-10-22 09:35:00,80.66,80.73,80.63,80.63,37600.0,68.5282,68.5877,68.5027,68.5027,37600.0
2013-10-22 09:40:00,80.61,80.69,80.58,80.58,35900.0,68.4857,68.5537,68.4602,68.4602,35900.0
2013-10-22 09:45:00,80.58,80.63,80.55,80.57,31000.0,68.4602,68.5027,68.4348,68.4517,31000.0
2013-10-22 09:50:00,80.57,80.8,80.56,80.8,86000.0,68.4517,68.6472,68.4433,68.6472,86000.0
2013-10-22 09:55:00,80.8,80.86,80.76,80.77,37500.0,68.6472,68.6981,68.6132,68.6217,37500.0
2013-10-22 10:00:00,80.78,80.92,80.77,80.83,22500.0,68.6302,68.7491,68.6217,68.6726,22500.0
2013-10-22 10:05:00,80.87,80.98,80.81,80.95,47200.0,68.7066,68.8001,68.6556,68.7746,47200.0
2013-10-22 10:10:00,80.95,81.17,80.94,81.14,94600.0,68.7746,68.9615,68.7661,68.936,94600.0
2013-10-22 10:15:00,81.14,81.15,80.96,81.0,37900.0,68.936,68.9445,68.7831,68.8171,37900.0
2013-10-22 10:20:00,80.99,81.11,80.94,81.06,93900.0,68.8086,68.9105,68.7661,68.868,93900.0
2013-10-22 10:25:00,81.06,81.08,81.01,81.01,87000.0,68.868,68.885,68.8256,68.8256,87000.0
2013-10-22 10:30:00,81.01,81.03,80.96,80.97,40500.0,68.8256,68.8426,68.7831,68.7916,40500.0
2013-10-22 10:35:00,80.97,81.01,80.9,81.0,23700.0,68.7916,68.8256,68.7321,68.8171,23700.0
2013-10-22 10:40:00,81.02,81.05,80.84,80.84,46000.0,68.8341,68.8596,68.6811,68.6811,46000.0
2013-10-22 10:45:00,80.82,80.82,80.63,80.68,47300.0,68.6641,68.6641,68.5027,68.5452,47300.0
2013-10-22 10:50:00,80.67,80.69,80.6,80.65,34500.0,68.5367,68.5537,68.4772,68.5197,34500.0
2013-10-22 10:55:00,80.65,80.75,80.43,80.72,44100.0,68.5197,68.6047,68.3328,68.5792,44100.0
2013-10-22 11:00:00,80.74,80.84,80.69,80.82,24200.0,68.5962,68.6811,68.5537,68.6641,24200.0
2013-10-22 11:05:00,80.81,80.82,80.73,80.76,22700.0,68.6556,68.6641,68.5877,68.6132,22700.0
2013-10-22 11:10:00,80.77,80.81,80.71,80.73,16700.0,68.6217,68.6556,68.5707,68.5877,16700.0
2013-10-22 11:15:00,80.74,80.76,80.68,80.74,35800.0,68.5962,68.6132,68.5452,68.5962,35800.0
2013-10-22 11:20:00,80.76,80.82,80.68,80.68,20700.0,68.6132,68.6641,68.5452,68.5452,20700.0
2013-10-22 11:25:00,80.69,80.83,80.67,80.82,24300.0,68.5537,68.6726,68.5367,68.6641,24300.0
2013-10-22 11:30:00,80.81,80.84,80.69,80.77,25100.0,68.6556,68.6811,68.5537,68.6217,25100.0
2013-10-22 11:35:00,80.77,80.87,80.76,80.84,32800.0,68.6217,68.7066,68.6132,68.6811,32800.0
2013-10-22 11:40:00,80.82,80.91,80.82,80.87,23200.0,68.6641,68.7406,68.6641,68.7066,23200.0
2013-10-22 11:45:00,80.87,80.95,80.87,80.95,16100.0,68.7066,68.7746,68.7066,68.7746,16100.0
2013-10-22 11:50:00,80.95,81.0,80.94,80.97,26400.0,68.7746,68.8171,68.7661,68.7916,26400.0
2013-10-22 11:55:00,80.97,81.05,80.96,81.05,41800.0,68.7916,68.8596,68.7831,68.8596,41800.0
2013-10-22 12:00:00,81.05,81.09,81.0,81.07,102700.0,68.8596,68.8935,68.8171,68.8765,102700.0
2013-10-22 12:05:00,81.06,81.06,81.0,81.0,32000.0,68.868,68.868,68.8171,68.8171,32000.0
2013-10-22 12:10:00,80.99,81.0,80.88,80.88,15600.0,68.8086,68.8171,68.7151,68.7151,15600.0
2013-10-22 12:15:00,80.87,80.93,80.81,80.82,14100.0,68.7066,68.7576,68.6556,68.6641,14100.0
2013-10-22 12:20:00,80.82,80.86,80.79,80.84,15100.0,68.6641,68.6981,68.6387,68.6811,15100.0
2013-10-22 12:25:00,80.85,80.9,80.82,80.85,18500.0,68.6896,68.7321,68.6641,68.6896,18500.0
2013-10-22 12:30:00,80.85,80.85,80.77,80.82,25200.0,68.6896,68.6896,68.6217,68.6641,25200.0
2013-10-22 12:35:00,80.81,80.82,80.74,80.74,12600.0,68.6556,68.6641,68.5962,68.5962,12600.0
2013-10-22 12:40:00,80.73,80.78,80.73,80.78,13100.0,68.5877,68.6302,68.5877,68.6302,13100.0
2013-10-22 12:45:00,80.79,80.82,80.77,80.77,19200.0,68.6387,68.6641,68.6217,68.6217,19200.0
2013-10-22 12:50:00,80.78,80.81,80.78,80.8,19600.0,68.6302,68.6556,68.6302,68.6472,19600.0
2013-10-22 12:55:00,80.79,80.8,80.73,80.78,17700.0,68.6387,68.6472,68.5877,68.6302,17700.0
2013-10-22 13:00:00,80.78,80.87,80.78,80.87,20500.0,68.6302,68.7066,68.6302,68.7066,20500.0
2013-10-22 13:05:00,80.87,80.89,80.85,80.86,26200.0,68.7066,68.7236,68.6896,68.6981,26200.0
2013-10-22 13:10:00,80.86,80.86,80.83,80.84,7500.0,68.6981,68.6981,68.6726,68.6811,7500.0
2013-10-22 13:15:00,80.84,80.86,80.81,80.86,30600.0,68.6811,68.6981,68.6556,68.6981,30600.0
2013-10-22 13:20:00,80.86,80.9,80.83,80.86,26600.0,68.6981,68.7321,68.6726,68.6981,26600.0
2013-10-22 13:25:00,80.86,80.87,80.81,80.81,17300.0,68.6981,68.7066,68.6556,68.6556,17300.0
2013-10-22 13:30:00,80.8,80.81,80.75,80.81,17300.0,68.6472,68.6556,68.6047,68.6556,17300.0
2013-10-22 13:35:00,80.82,80.86,80.82,80.82,19300.0,68.6641,68.6981,68.6641,68.6641,19300.0
2013-10-22 13:40:00,80.82,80.88,80.82,80.88,14000.0,68.6641,68.7151,68.6641,68.7151,14000.0
2013-10-22 13:45:00,80.87,80.93,80.84,80.92,20300.0,68.7066,68.7576,68.6811,68.7491,20300.0
2013-10-22 13:50:00,80.92,80.93,80.89,80.92,25700.0,68.7491,68.7576,68.7236,68.7491,25700.0
2013-10-22 13:55:00,80.92,80.96,80.9,80.93,21200.0,68.7491,68.7831,68.7321,68.7576,21200.0
2013-10-22 14:00:00,80.93,80.94,80.89,80.93,20000.0,68.7576,68.7661,68.7236,68.7576,20000.0
2013-10-22 14:05:00,80.92,80.94,80.89,80.9,17400.0,68.7491,68.7661,68.7236,68.7321,17400.0
2013-10-22 14:10:00,80.9,81.0,80.9,80.98,32400.0,68.7321,68.8171,68.7321,68.8001,32400.0
2013-10-22 14:15:00,80.98,80.99,80.94,80.94,20600.0,68.8001,68.8086,68.7661,68.7661,20600.0
2013-10-22 14:20:00,80.94,80.96,80.87,80.88,30000.0,68.7661,68.7831,68.7066,68.7151,30000.0
2013-10-22 14:25:00,80.87,80.88,80.8,80.86,27100.0,68.7066,68.7151,68.6472,68.6981,27100.0
2013-10-22 14:30:00,80.86,80.93,80.83,80.93,30100.0,68.6981,68.7576,68.6726,68.7576,30100.0
2013-10-22 14:35:00,80.94,80.97,80.92,80.96,28600.0,68.7661,68.7916,68.7491,68.7831,28600.0
2013-10-22 14:40:00,80.96,80.99,80.93,80.98,27500.0,68.7831,68.8086,68.7576,68.8001,27500.0
2013-10-22 14:45:00,80.98,81.05,80.97,81.02,31600.0,68.8001,68.8596,68.7916,68.8341,31600.0
2013-10-22 14:50:00,81.03,81.05,80.96,81.02,30100.0,68.8426,68.8596,68.7831,68.8341,30100.0
2013-10-22 14:55:00,81.01,81.06,81.01,81.01,42000.0,68.8256,68.868,68.8256,68.8256,42000.0
2013-10-22 15:00:00,81.0,81.1,81.0,81.09,44600.0,68.8171,68.902,68.8171,68.8935,44600.0
2013-10-22 15:05:00,81.08,81.11,81.07,81.11,54200.0,68.885,68.9105,68.8765,68.9105,54200.0
2013-10-22 15:10:00,81.11,81.16,81.08,81.13,51300.0,68.9105,68.953,68.885,68.9275,51300.0
2013-10-22 15:15:00,81.12,81.13,81.04,81.07,37700.0,68.919,68.9275,68.8511,68.8765,37700.0
2013-10-22 15:20:00,81.06,81.09,81.04,81.05,32900.0,68.868,68.8935,68.8511,68.8596,32900.0
2013-10-22 15:25:00,81.05,81.09,81.04,81.07,26500.0,68.8596,68.8935,68.8511,68.8765,26500.0
2013-10-22 15:30:00,81.06,81.08,81.03,81.05,40100.0,68.868,68.885,68.8426,68.8596,40100.0
2013-10-22 15:35:00,81.04,81.09,81.01,81.03,48400.0,68.8511,68.8935,68.8256,68.8426,48400.0
2013-10-22 15:40:00,81.04,81.09,81.03,81.07,69700.0,68.8511,68.8935,68.8426,68.8765,69700.0
2013-10-22 15:45:00,81.06,81.07,80.92,80.95,122600.0,68.868,68.8765,68.7491,68.7746,122600.0
2013-10-22 15:50:00,80.95,80.98,80.91,80.93,72300.0,68.7746,68.8001,68.7406,68.7576,72300.0
2013-10-22 15:55:00,80.92,80.93,80.82,80.87,137700.0,68.7491,68.7576,68.6641,68.7066,137700.0
2013-10-23 09:30:00,80.6,80.82,80.5,80.73,83400.0,68.4772,68.6641,68.3923,68.5877,83400.0
2013-10-23 09:35:00,80.74,80.74,80.46,80.57,42600.0,68.5962,68.5962,68.3583,68.4517,42600.0
2013-10-23 09:40:00,80.54,80.61,80.48,80.59,39200.0,68.4263,68.4857,68.3753,68.4687,39200.0
2013-10-23 09:45:00,80.57,80.64,80.4,80.48,48000.0,68.4517,68.5112,68.3073,68.3753,48000.0
2013-10-23 09:50:00,80.47,80.5,80.22,80.29,41800.0,68.3668,68.3923,68.1544,68.2139,41800.0
2013-10-23 09:55:00,80.3,80.31,80.01,80.05,64500.0,68.2224,68.2309,67.976,68.01,64500.0
2013-10-23 10:00:00,80.06,80.25,80.03,80.15,60200.0,68.0185,68.1799,67.993,68.0949,60200.0
2013-10-23 10:05:00,80.15,80.32,80.14,80.31,49000.0,68.0949,68.2393,68.0864,68.2309,49000.0
2013-10-23 10:10:00,80.3,80.42,80.23,80.41,38200.0,68.2224,68.3243,68.1629,68.3158,38200.0
2013-10-23 10:15:00,80.41,80.43,80.19,80.22,34700.0,68.3158,68.3328,68.1289,68.1544,34700.0
2013-10-23 10:20:00,80.21,80.23,80.06,80.23,72700.0,68.1459,68.1629,68.0185,68.1629,72700.0
2013-10-23 10:25:00,80.24,80.26,80.09,80.16,52200.0,68.1714,68.1884,68.0439,68.1034,52200.0
2013-10-23 10:30:00,80.15,80.32,80.13,80.31,29400.0,68.0949,68.2393,68.0779,68.2309,29400.0
2013-10-23 10:35:00,80.32,80.35,80.27,80.35,42700.0,68.2393,68.2648,68.1969,68.2648,42700.0
2013-10-23 10:40:00,80.34,80.41,80.31,80.38,14300.0,68.2563,68.3158,68.2309,68.2903,14300.0
2013-10-23 10:45:00,80.37,80.37,80.26,80.31,18100.0,68.2818,68.2818,68.1884,68.2309,18100.0
2013-10-23 10:50:00,80.32,80.33,80.18,80.27,43900.0,68.2393,68.2478,68.1204,68.1969,43900.0
2013-10-23 10:55:00,80.28,80.4,80.28,80.4,49000.0,68.2054,68.3073,68.2054,68.3073,49000.0
2013-10-23 11:00:00,80.4,80.46,80.37,80.43,32000.0,68.3073,68.3583,68.2818,68.3328,32000.0
2013-10-23 11:05:00,80.43,80.48,80.36,80.38,27500.0,68.3328,68.3753,68.2733,68.2903,27500.0
2013-10-23 11:10:00,80.37,80.4,80.28,80.28,18200.0,68.2818,68.3073,68.2054,68.2054,18200.0
2013-10-23 11:15:00,80.28,80.34,80.25,80.29,39800.0,68.2054,68.2563,68.1799,68.2139,39800.0
2013-10-23 11:20:00,80.3,80.5,80.26,80.47,32500.0,68.2224,68.3923,68.1884,68.3668,32500.0
2013-10-23 11:25:00,80.46,80.46,80.31,80.33,47800.0,68.3583,68.3583,68.2309,68.2478,47800.0
2013-10-23 11:30:00,80.33,80.45,80.33,80.4,21100.0,68.2478,68.3498,68.2478,68.3073,21100.0
2013-10-23 11:35:00,80.39,80.46,80.39,80.44,24300.0,68.2988,68.3583,68.2988,68.3413,24300.0
2013-10-23 11:40:00,80.44,80.55,80.43,80.53,47800.0,68.3413,68.4348,68.3328,68.4178,47800.0
2013-10-23 11:45:00,80.53,80.57,80.5,80.57,27500.0,68.4178,68.4517,68.3923,68.4517,27500.0
2013-10-23 11:50:00,80.57,80.58,80.5,80.52,32200.0,68.4517,68.4602,68.3923,68.4093,32200.0
2013-10-23 11:55:00,80.52,80.64,80.52,80.63,23100.0,68.4093,68.5112,68.4093,68.5027,23100.0
2013-10-23 12:00:00,80.62,80.68,80.58,80.58,21800.0,68.4942,68.5452,68.4602,68.4602,21800.0
2013-10-23 12:05:00,80.59,80.65,80.56,80.61,46400.0,68.4687,68.5197,68.4433,68.4857,46400.0
2013-10-23 12:10:00,80.6,80.6,80.52,80.59,27700.0,68.4772,68.4772,68.4093,68.4687,27700.0
2013-10-23 12:15:00,80.59,80.66,80.52,80.54,22700.0,68.4687,68.5282,68.4093,68.4263,22700.0
2013-10-23 12:20:00,80.54,80.63,80.52,80.53,24800.0,68.4263,68.5027,68.4093,68.4178,24800.0
2013-10-23 12:25:00,80.54,80.56,80.52,80.52,12100.0,68.4263,68.4433,68.4093,68.4093,12100.0
2013-10-23 12:30:00,80.52,80.58,80.52,80.55,16300.0,68.4093,68.4602,68.4093,68.4348,16300.0
2013-10-23 12:35:00,80.55,80.61,80.49,80.56,22100.0,68.4348,68.4857,68.3838,68.4433,22100.0
2013-10-23 12:40:00,80.56,80.58,80.52,80.53,26900.0,68.4433,68.4602,68.4093,68.4178,26900.0
2013-10-23 12:45:00,80.53,80.57,80.52,80.57,18000.0,68.4178,68.4517,68.4093,68.4517,18000.0
2013-10-23 12:50:00,80.58,80.6,80.52,80.53,11400.0,68.4602,68.4772,68.4093,68.4178,11400.0
2013-10-23 12:55:00,80.53,80.64,80.52,80.64,15900.0,68.4178,68.5112,68.4093,68.5112,15900.0
2013-10-23 13:00:00,80.64,80.65,80.57,80.58,16400.0,68.5112,68.5197,68.4517,68.4602,16400.0
2013-10-23 13:05:00,80.58,80.64,80.57,80.58,19200.0,68.4602,68.5112,68.4517,68.4602,19200.0
2013-10-23 13:10:00,80.58,80.6,80.55,80.56,22400.0,68.4602,68.4772,68.4348,68.4433,22400.0
2013-10-23 13:15:00,80.57,80.62,80.57,80.61,28400.0,68.4517,68.4942,68.4517,68.4857,28400.0
2013-10-23 13:20:00,80.61,80.61,80.59,80.61,22500.0,68.4857,68.4857,68.4687,68.4857,22500.0
2013-10-23 13:25:00,80.61,80.63,80.58,80.59,20900.0,68.4857,68.5027,68.4602,68.4687,20900.0
2013-10-23 13:30:00,80.59,80.66,80.59,80.65,35400.0,68.4687,68.5282,68.4687,68.5197,35400.0
2013-10-23 13:35:00,80.65,80.67,80.61,80.62,18600.0,68.5197,68.5367,68.4857,68.4942,18600.0
2013-10-23 13:40:00,80.62,80.62,80.53,80.55,35000.0,68.4942,68.4942,68.4178,68.4348,35000.0
2013-10-23 13:45:00,80.57,80.57,80.53,80.57,11000.0,68.4517,68.4517,68.4178,68.4517,11000.0
2013-10-23 13:50:00,80.57,80.63,80.55,80.56,13300.0,68.4517,68.5027,68.4348,68.4433,13300.0
2013-10-23 13:55:00,80.56,80.62,80.55,80.56,24000.0,68.4433,68.4942,68.4348,68.4433,24000.0
2013-10-23 14:00:00,80.56,80.6,80.53,80.58,22000.0,68.4433,68.4772,68.4178,68.4602,22000.0
2013-10-23 14:05:00,80.58,80.58,80.52,80.53,42700.0,68.4602,68.4602,68.4093,68.4178,42700.0
2013-10-23 14:10:00,80.53,80.59,80.53,80.57,14500.0,68.4178,68.4687,68.4178,68.4517,14500.0
2013-10-23 14:15:00,80.57,80.64,80.57,80.59,20600.0,68.4517,68.5112,68.4517,68.4687,20600.0
2013-10-23 14:20:00,80.6,80.63,80.58,80.59,17200.0,68.4772,68.5027,68.4602,68.4687,17200.0
2013-10-23 14:25:00,80.58,80.63,80.58,80.6,18600.0,68.4602,68.5027,68.4602,68.4772,18600.0
2013-10-23 14:30:00,80.61,80.68,80.6,80.66,22900.0,68.4857,68.5452,68.4772,68.5282,22900.0
2013-10-23 14:35:00,80.65,80.66,80.59,80.65,31200.0,68.5197,68.5282,68.4687,68.5197,31200.0
2013-10-23 14:40:00,80.65,80.72,80.63,80.72,21100.0,68.5197,68.5792,68.5027,68.5792,21100.0
2013-10-23 14:45:00,80.72,80.75,80.69,80.7,29400.0,68.5792,68.6047,68.5537,68.5622,29400.0
2013-10-23 14:50:00,80.7,80.72,80.69,80.71,18600.0,68.5622,68.5792,68.5537,68.5707,18600.0
2013-10-23 14:55:00,80.71,80.79,80.7,80.76,21400.0,68.5707,68.6387,68.5622,68.6132,21400.0
2013-10-23 15:00:00,80.76,80.76,80.69,80.71,25200.0,68.6132,68.6132,68.5537,68.5707,25200.0
2013-10-23 15:05:00,80.72,80.72,80.68,80.68,24500.0,68.5792,68.5792,68.5452,68.5452,24500.0
2013-10-23 15:10:00,80.68,80.71,80.64,80.66,37700.0,68.5452,68.5707,68.5112,68.5282,37700.0
2013-10-23 15:15:00,80.66,80.66,80.58,80.58,49400.0,68.5282,68.5282,68.4602,68.4602,49400.0
2013-10-23 15:20:00,80.58,80.63,80.57,80.63,36100.0,68.4602,68.5027,68.4517,68.5027,36100.0
2013-10-23 15:25:00,80.62,80.63,80.58,80.58,25400.0,68.4942,68.5027,68.4602,68.4602,25400.0
2013-10-23 15:30:00,80.59,80.6,80.58,80.6,28600.0,68.4687,68.4772,68.4602,68.4772,28600.0
2013-10-23 15:35:00,80.6,80.66,80.58,80.58,35000.0,68.4772,68.5282,68.4602,68.4602,35000.0
2013-10-23 15:40:00,80.58,80.62,80.58,80.61,49300.0,68.4602,68.4942,68.4602,68.4857,49300.0
2013-10-23 15:45:00,80.62,80.65,80.6,80.62,79300.0,68.4942,68.5197,68.4772,68.4942,79300.0
2013-10-23 15:50:00,80.63,80.66,80.59,80.61,70100.0,68.5027,68.5282,68.4687,68.4857,70100.0
2013-10-23 15:55:00,80.61,80.65,80.6,80.64,141100.0,68.4857,68.5197,68.4772,68.5112,141100.0
2013-10-24 09:30:00,80.77,80.87,80.45,80.8,127500.0,68.6217,68.7066,68.3498,68.6472,127500.0
2013-10-24 09:35:00,80.81,80.83,80.62,80.65,33900.0,68.6556,68.6726,68.4942,68.5197,33900.0
2013-10-24 09:40:00,80.66,80.74,80.54,80.61,59200.0,68.5282,68.5962,68.4263,68.4857,59200.0
2013-10-24 09:45:00,80.62,80.73,80.59,80.71,37300.0,68.4942,68.5877,68.4687,68.5707,37300.0
2013-10-24 09:50:00,80.71,80.72,80.62,80.65,62300.0,68.5707,68.5792,68.4942,68.5197,62300.0
2013-10-24 09:55:00,80.63,80.7,80.6,80.67,33200.0,68.5027,68.5622,68.4772,68.5367,33200.0
2013-10-24 10:00:00,80.67,80.68,80.53,80.54,71600.0,68.5367,68.5452,68.4178,68.4263,71600.0
2013-10-24 10:05:00,80.53,80.69,80.53,80.69,23400.0,68.4178,68.5537,68.4178,68.5537,23400.0
2013-10-24 10:10:00,80.68,80.81,80.61,80.79,26400.0,68.5452,68.6556,68.4857,68.6387,26400.0
2013-10-24 10:15:00,80.79,80.82,80.76,80.8,17100.0,68.6387,68.6641,68.6132,68.6472,17100.0
2013-10-24 10:20:00,80.8,80.85,80.78,80.83,29000.0,68.6472,68.6896,68.6302,68.6726,29000.0
2013-10-24 10:25:00,80.82,80.83,80.67,80.72,48200.0,68.6641,68.6726,68.5367,68.5792,48200.0
2013-10-24 10:30:00,80.73,80.81,80.65,80.7,26100.0,68.5877,68.6556,68.5197,68.5622,26100.0
2013-10-24 10:35:00,80.71,80.8,80.67,80.67,63000.0,68.5707,68.6472,68.5367,68.5367,63000.0
2013-10-24 10:40:00,80.67,80.72,80.67,80.67,67400.0,68.5367,68.5792,68.5367,68.5367,67400.0
2013-10-24 10:45:00,80.68,80.68,80.62,80.64,38400.0,68.5452,68.5452,68.4942,68.5112,38400.0
2013-10-24 10:50:00,80.64,80.64,80.6,80.63,35800.0,68.5112,68.5112,68.4772,68.5027,35800.0
2013-10-24 10:55:00,80.63,80.71,80.63,80.7,29800.0,68.5027,68.5707,68.5027,68.5622,29800.0
2013-10-24 11:00:00,80.7,80.71,80.62,80.62,34200.0,68.5622,68.5707,68.4942,68.4942,34200.0
2013-10-24 11:05:00,80.62,80.72,80.6,80.7,65400.0,68.4942,68.5792,68.4772,68.5622,65400.0
2013-10-24 11:10:00,80.7,80.71,80.65,80.7,31600.0,68.5622,68.5707,68.5197,68.5622,31600.0
2013-10-24 11:15:00,80.7,80.71,80.64,80.68,39700.0,68.5622,68.5707,68.5112,68.5452,39700.0
2013-10-24 11:20:00,80.68,80.71,80.62,80.68,40000.0,68.5452,68.5707,68.4942,68.5452,40000.0
2013-10-24 11:25:00,80.68,80.7,80.65,80.65,26400.0,68.5452,68.5622,68.5197,68.5197,26400.0
2013-10-24 11:30:00,80.65,80.68,80.65,80.68,31600.0,68.5197,68.5452,68.5197,68.5452,31600.0
2013-10-24 11:35:00,80.68,80.7,80.66,80.67,9800.0,68.5452,68.5622,68.5282,68.5367,9800.0
2013-10-24 11:40:00,80.67,80.69,80.64,80.66,11000.0,68.5367,68.5537,68.5112,68.5282,11000.0
2013-10-24 11:45:00,80.66,80.68,80.63,80.64,24300.0,68.5282,68.5452,68.5027,68.5112,24300.0
2013-10-24 11:50:00,80.64,80.66,80.6,80.6,24400.0,68.5112,68.5282,68.4772,68.4772,24400.0
2013-10-24 11:55:00,80.6,80.63,80.59,80.62,32700.0,68.4772,68.5027,68.4687,68.4942,32700.0
2013-10-24 12:00:00,80.62,80.64,80.61,80.62,13500.0,68.4942,68.5112,68.4857,68.4942,13500.0
2013-10-24 12:05:00,80.62,80.67,80.61,80.64,17700.0,68.4942,68.5367,68.4857,68.5112,17700.0
2013-10-24 12:10:00,80.64,80.67,80.62,80.66,11700.0,68.5112,68.5367,68.4942,68.5282,11700.0
2013-10-24 12:15:00,80.66,80.67,80.61,80.61,21400.0,68.5282,68.5367,68.4857,68.4857,21400.0
2013-10-24 12:20:00,80.61,80.63,80.6,80.62,18000.0,68.4857,68.5027,68.4772,68.4942,18000.0
2013-10-24 12:25:00,80.62,80.64,80.6,80.6,29300.0,68.4942,68.5112,68.4772,68.4772,29300.0
2013-10-24 12:30:00,80.61,80.63,80.58,80.58,57000.0,68.4857,68.5027,68.4602,68.4602,57000.0
2013-10-24 12:35:00,80.58,80.59,80.56,80.58,32600.0,68.4602,68.4687,68.4433,68.4602,32600.0
2013-10-24 12:40:00,80.58,80.58,80.55,80.58,22800.0,68.4602,68.4602,68.4348,68.4602,22800.0
2013-10-24 12:45:00,80.58,80.63,80.58,80.62,18000.0,68.4602,68.5027,68.4602,68.4942,18000.0
2013-10-24 12:50:00,80.62,80.66,80.61,80.65,12200.0,68.4942,68.5282,68.4857,68.5197,12200.0
2013-10-24 12:55:00,80.66,80.72,80.66,80.7,45800.0,68.5282,68.5792,68.5282,68.5622,45800.0
2013-10-24 13:00:00,80.68,80.7,80.65,80.69,29100.0,68.5452,68.5622,68.5197,68.5537,29100.0
2013-10-24 13:05:00,80.69,80.73,80.68,80.7,9700.0,68.5537,68.5877,68.5452,68.5622,9700.0
2013-10-24 13:10:00,80.72,80.72,80.64,80.66,41800.0,68.5792,68.5792,68.5112,68.5282,41800.0
2013-10-24 13:15:00,80.65,80.66,80.62,80.64,36800.0,68.5197,68.5282,68.4942,68.5112,36800.0
2013-10-24 13:20:00,80.64,80.72,80.64,80.69,14000.0,68.5112,68.5792,68.5112,68.5537,14000.0
2013-10-24 13:25:00,80.7,80.77,80.7,80.75,15100.0,68.5622,68.6217,68.5622,68.6047,15100.0
2013-10-24 13:30:00,80.76,80.78,80.67,80.68,29200.0,68.6132,68.6302,68.5367,68.5452,29200.0
2013-10-24 13:35:00,80.69,80.76,80.69,80.7,16100.0,68.5537,68.6132,68.5537,68.5622,16100.0
2013-10-24 13:40:00,80.7,80.8,80.7,80.76,14500.0,68.5622,68.6472,68.5622,68.6132,14500.0
2013-10-24 13:45:00,80.76,80.76,80.7,80.7,22500.0,68.6132,68.6132,68.5622,68.5622,22500.0
2013-10-24 13:50:00,80.69,80.72,80.69,80.71,10100.0,68.5537,68.5792,68.5537,68.5707,10100.0
2013-10-24 13:55:00,80.73,80.77,80.73,80.77,16500.0,68.5877,68.6217,68.5877,68.6217,16500.0
2013-10-24 14:00:00,80.77,80.79,80.75,80.76,28700.0,68.6217,68.6387,68.6047,68.6132,28700.0
2013-10-24 14:05:00,80.76,80.78,80.74,80.75,15800.0,68.6132,68.6302,68.5962,68.6047,15800.0
2013-10-24 14:10:00,80.74,80.78,80.74,80.77,22400.0,68.5962,68.6302,68.5962,68.6217,22400.0
2013-10-24 14:15:00,80.78,80.84,80.78,80.84,15000.0,68.6302,68.6811,68.6302,68.6811,15000.0
2013-10-24 14:20:00,80.84,80.87,80.83,80.86,22900.0,68.6811,68.7066,68.6726,68.6981,22900.0
2013-10-24 14:25:00,80.86,80.93,80.85,80.85,43800.0,68.6981,68.7576,68.6896,68.6896,43800.0
2013-10-24 14:30:00,80.85,80.89,80.85,80.85,24600.0,68.6896,68.7236,68.6896,68.6896,24600.0
2013-10-24 14:35:00,80.87,80.91,80.85,80.87,24100.0,68.7066,68.7406,68.6896,68.7066,24100.0
2013-10-24 14:40:00,80.87,80.9,80.86,80.89,19700.0,68.7066,68.7321,68.6981,68.7236,19700.0
2013-10-24 14:45:00,80.88,80.95,80.85,80.95,36500.0,68.7151,68.7746,68.6896,68.7746,36500.0
2013-10-24 14:50:00,80.95,80.98,80.94,80.95,36900.0,68.7746,68.8001,68.7661,68.7746,36900.0
2013-10-24 14:55:00,80.96,80.98,80.9,80.96,28500.0,68.7831,68.8001,68.7321,68.7831,28500.0
2013-10-24 15:00:00,80.98,80.98,80.89,80.9,23100.0,68.8001,68.8001,68.7236,68.7321,23100.0
2013-10-24 15:05:00,80.89,80.95,80.89,80.93,24600.0,68.7236,68.7746,68.7236,68.7576,24600.0
2013-10-24 15:10:00,80.92,81.0,80.92,80.98,22000.0,68.7491,68.8171,68.7491,68.8001,22000.0
2013-10-24 15:15:00,80.97,80.99,80.94,80.98,24300.0,68.7916,68.8086,68.7661,68.8001,24300.0
2013-10-24 15:20:00,80.98,81.0,80.96,80.97,35000.0,68.8001,68.8171,68.7831,68.7916,35000.0
2013-10-24 15:25:00,80.98,81.0,80.97,80.98,44100.0,68.8001,68.8171,68.7916,68.8001,44100.0
2013-10-24 15:30:00,80.99,81.0,80.95,80.95,75600.0,68.8086,68.8171,68.7746,68.7746,75600.0
2013-10-24 15:35:00,80.96,80.98,80.87,80.87,66600.0,68.7831,68.8001,68.7066,68.7066,66600.0
2013-10-24 15:40:00,80.87,80.88,80.81,80.81,48700.0,68.7066,68.7151,68.6556,68.6556,48700.0
2013-10-24 15:45:00,80.81,80.87,80.79,80.86,113400.0,68.6556,68.7066,68.6387,68.6981,113400.0
2013-10-24 15:50:00,80.87,80.91,80.84,80.87,87900.0,68.7066,68.7406,68.6811,68.7066,87900.0
2013-10-24 15:55:00,80.88,80.97,80.86,80.91,134700.0,68.7151,68.7916,68.6981,68.7406,134700.0
2013-10-25 09:30:00,80.76,80.98,80.76,80.98,78700.0,68.6132,68.8001,68.6132,68.8001,78700.0
2013-10-25 09:35:00,80.98,81.23,80.93,81.22,87800.0,68.8001,69.0125,68.7576,69.004,87800.0
2013-10-25 09:40:00,81.22,81.55,81.12,81.52,93600.0,69.004,69.2843,68.919,69.2589,93600.0
2013-10-25 09:45:00,81.52,81.56,81.43,81.45,67000.0,69.2589,69.2928,69.1824,69.1994,67000.0
2013-10-25 09:50:00,81.45,81.47,81.35,81.43,35800.0,69.1994,69.2164,69.1144,69.1824,35800.0
2013-10-25 09:55:00,81.41,81.49,81.3,81.47,45400.0,69.1654,69.2334,69.072,69.2164,45400.0
2013-10-25 10:00:00,81.47,81.55,81.39,81.44,50400.0,69.2164,69.2843,69.1484,69.1909,50400.0
2013-10-25 10:05:00,81.44,81.54,81.41,81.53,40100.0,69.1909,69.2759,69.1654,69.2674,40100.0
2013-10-25 10:10:00,81.53,81.65,81.53,81.59,45200.0,69.2674,69.3693,69.2674,69.3183,45200.0
2013-10-25 10:15:00,81.59,81.61,81.51,81.52,55000.0,69.3183,69.3353,69.2504,69.2589,55000.0
2013-10-25 10:20:00,81.52,81.54,81.46,81.47,78900.0,69.2589,69.2759,69.2079,69.2164,78900.0
2013-10-25 10:25:00,81.47,81.49,81.43,81.44,46600.0,69.2164,69.2334,69.1824,69.1909,46600.0
2013-10-25 10:30:00,81.44,81.45,81.35,81.36,40900.0,69.1909,69.1994,69.1144,69.1229,40900.0
2013-10-25 10:35:00,81.36,81.43,81.36,81.41,64200.0,69.1229,69.1824,69.1229,69.1654,64200.0
2013-10-25 10:40:00,81.42,81.45,81.39,81.43,77200.0,69.1739,69.1994,69.1484,69.1824,77200.0
2013-10-25 10:45:00,81.43,81.44,81.36,81.43,66300.0,69.1824,69.1909,69.1229,69.1824,66300.0
2013-10-25 10:50:00,81.43,81.57,81.42,81.52,41500.0,69.1824,69.3013,69.1739,69.2589,41500.0
2013-10-25 10:55:00,81.52,81.52,81.44,81.47,18700.0,69.2589,69.2589,69.1909,69.2164,18700.0
2013-10-25 11:00:00,81.47,81.49,81.41,81.44,28600.0,69.2164,69.2334,69.1654,69.1909,28600.0
2013-10-25 11:05:00,81.45,81.53,81.43,81.43,34200.0,69.1994,69.2674,69.1824,69.1824,34200.0
2013-10-25 11:10:00,81.44,81.47,81.42,81.46,27600.0,69.1909,69.2164,69.1739,69.2079,27600.0
2013-10-25 11:15:00,81.44,81.48,81.41,81.43,29800.0,69.1909,69.2249,69.1654,69.1824,29800.0
2013-10-25 11:20:00,81.43,81.44,81.33,81.34,64800.0,69.1824,69.1909,69.0974,69.1059,64800.0
2013-10-25 11:25:00,81.34,81.5,81.33,81.48,105700.0,69.1059,69.2419,69.0974,69.2249,105700.0
2013-10-25 11:30:00,81.48,81.65,81.46,81.55,110600.0,69.2249,69.3693,69.2079,69.2843,110600.0
2013-10-25 11:35:00,81.54,81.59,81.49,81.55,30500.0,69.2759,69.3183,69.2334,69.2843,30500.0
2013-10-25 11:40:00,81.54,81.55,81.5,81.5,19800.0,69.2759,69.2843,69.2419,69.2419,19800.0
2013-10-25 11:45:00,81.51,81.51,81.43,81.44,39400.0,69.2504,69.2504,69.1824,69.1909,39400.0
2013-10-25 11:50:00,81.43,81.5,81.41,81.46,24500.0,69.1824,69.2419,69.1654,69.2079,24500.0
2013-10-25 11:55:00,81.46,81.54,81.44,81.49,41600.0,69.2079,69.2759,69.1909,69.2334,41600.0
2013-10-25 12:00:00,81.48,81.52,81.45,81.45,23400.0,69.2249,69.2589,69.1994,69.1994,23400.0
2013-10-25 12:05:00,81.45,81.57,81.45,81.55,110200.0,69.1994,69.3013,69.1994,69.2843,110200.0
2013-10-25 12:10:00,81.55,81.61,81.53,81.58,67300.0,69.2843,69.3353,69.2674,69.3098,67300.0
2013-10-25 12:15:00,81.57,81.67,81.56,81.6,80500.0,69.3013,69.3863,69.2928,69.3268,80500.0
2013-10-25 12:20:00,81.59,81.75,81.59,81.73,51100.0,69.3183,69.4543,69.3183,69.4373,51100.0
2013-10-25 12:25:00,81.73,81.87,81.71,81.86,73000.0,69.4373,69.5562,69.4203,69.5477,73000.0
2013-10-25 12:30:00,81.86,81.91,81.81,81.9,53300.0,69.5477,69.5902,69.5052,69.5817,53300.0
2013-10-25 12:35:00,81.9,81.94,81.88,81.93,100400.0,69.5817,69.6157,69.5647,69.6072,100400.0
2013-10-25 12:40:00,81.92,81.96,81.9,81.9,50100.0,69.5987,69.6327,69.5817,69.5817,50100.0
2013-10-25 12:45:00,81.9,81.92,81.85,81.86,31300.0,69.5817,69.5987,69.5392,69.5477,31300.0
2013-10-25 12:50:00,81.86,81.86,81.76,81.77,30500.0,69.5477,69.5477,69.4628,69.4713,30500.0
2013-10-25 12:55:00,81.77,81.81,81.75,81.8,64600.0,69.4713,69.5052,69.4543,69.4967,64600.0
2013-10-25 13:00:00,81.8,81.84,81.78,81.8,22200.0,69.4967,69.5307,69.4798,69.4967,22200.0
2013-10-25 13:05:00,81.8,81.83,81.79,81.81,34300.0,69.4967,69.5222,69.4883,69.5052,34300.0
2013-10-25 13:10:00,81.81,81.85,81.8,81.81,17900.0,69.5052,69.5392,69.4967,69.5052,17900.0
2013-10-25 13:15:00,81.8,81.88,81.8,81.85,40400.0,69.4967,69.5647,69.4967,69.5392,40400.0
2013-10-25 13:20:00,81.85,81.87,81.82,81.85,47800.0,69.5392,69.5562,69.5137,69.5392,47800.0
2013-10-25 13:25:00,81.86,81.87,81.84,81.86,19200.0,69.5477,69.5562,69.5307,69.5477,19200.0
2013-10-25 13:30:00,81.85,81.86,81.84,81.85,41800.0,69.5392,69.5477,69.5307,69.5392,41800.0
2013-10-25 13:35:00,81.85,81.88,81.85,81.86,26300.0,69.5392,69.5647,69.5392,69.5477,26300.0
2013-10-25 13:40:00,81.86,81.88,81.84,81.86,41700.0,69.5477,69.5647,69.5307,69.5477,41700.0
2013-10-25 13:45:00,81.86,81.91,81.84,81.9,56800.0,69.5477,69.5902,69.5307,69.5817,56800.0
2013-10-25 13:50:00,81.9,81.93,81.89,81.9,48200.0,69.5817,69.6072,69.5732,69.5817,48200.0
2013-10-25 13:55:00,81.89,81.96,81.89,81.96,46100.0,69.5732,69.6327,69.5732,69.6327,46100.0
2013-10-25 14:00:00,81.95,82.01,81.95,81.98,70400.0,69.6242,69.6752,69.6242,69.6497,70400.0
2013-10-25 14:05:00,81.98,82.06,81.98,82.05,44200.0,69.6497,69.7176,69.6497,69.7091,44200.0
2013-10-25 14:10:00,82.05,82.15,82.05,82.15,85900.0,69.7091,69.7941,69.7091,69.7941,85900.0
2013-10-25 14:15:00,82.14,82.23,82.14,82.22,73200.0,69.7856,69.8621,69.7856,69.8536,73200.0
2013-10-25 14:20:00,82.22,82.31,82.19,82.31,109100.0,69.8536,69.93,69.8281,69.93,109100.0
2013-10-25 14:25:00,82.31,82.44,82.24,82.4,143900.0,69.93,70.0405,69.8706,70.0065,143900.0
2013-10-25 14:30:00,82.38,82.4,82.2,82.23,116100.0,69.9895,70.0065,69.8366,69.8621,116100.0
2013-10-25 14:35:00,82.23,82.33,82.22,82.24,90100.0,69.8621,69.947,69.8536,69.8706,90100.0
2013-10-25 14:40:00,82.23,82.25,82.18,82.19,102900.0,69.8621,69.8791,69.8196,69.8281,102900.0
2013-10-25 14:45:00,82.19,82.25,82.19,82.21,97000.0,69.8281,69.8791,69.8281,69.8451,97000.0
2013-10-25 14:50:00,82.21,82.22,82.15,82.17,67400.0,69.8451,69.8536,69.7941,69.8111,67400.0
2013-10-25 14:55:00,82.17,82.32,82.16,82.3,87100.0,69.8111,69.9385,69.8026,69.9215,87100.0
2013-10-25 15:00:00,82.3,82.37,82.29,82.37,99000.0,69.9215,69.981,69.913,69.981,99000.0
2013-10-25 15:05:00,82.36,82.38,82.29,82.31,74200.0,69.9725,69.9895,69.913,69.93,74200.0
2013-10-25 15:10:00,82.32,82.33,82.3,82.32,71900.0,69.9385,69.947,69.9215,69.9385,71900.0
2013-10-25 15:15:00,82.32,82.38,82.31,82.36,70800.0,69.9385,69.9895,69.93,69.9725,70800.0
2013-10-25 15:20:00,82.35,82.37,82.3,82.31,87900.0,69.964,69.981,69.9215,69.93,87900.0
2013-10-25 15:25:00,82.32,82.39,82.31,82.38,75200.0,69.9385,69.998,69.93,69.9895,75200.0
2013-10-25 15:30:00,82.36,82.5,82.35,82.45,148300.0,69.9725,70.0915,69.964,70.049,148300.0
2013-10-25 15:35:00,82.47,82.58,82.46,82.55,208700.0,70.066,70.1594,70.0575,70.1339,208700.0
2013-10-25 15:40:00,82.56,82.6,82.48,82.58,193700.0,70.1424,70.1764,70.0745,70.1594,193700.0
2013-10-25 15:45:00,82.58,82.67,82.54,82.6,270600.0,70.1594,70.2359,70.1254,70.1764,270600.0
2013-10-25 15:50:00,82.61,82.64,82.58,82.58,191000.0,70.1849,70.2104,70.1594,70.1594,191000.0
2013-10-25 15:55:00,82.58,82.64,82.53,82.61,324800.0,70.1594,70.2104,70.117,70.1849,324800.0
2013-10-28 09:30:00,82.72,82.74,82.03,82.14,113000.0,70.2784,70.2954,69.6922,69.7856,113000.0
2013-10-28 09:35:00,82.16,82.43,82.11,82.35,111100.0,69.8026,70.032,69.7601,69.964,111100.0
2013-10-28 09:40:00,82.35,82.5,82.33,82.39,77700.0,69.964,70.0915,69.947,69.998,77700.0
2013-10-28 09:45:00,82.41,82.43,82.36,82.4,81600.0,70.015,70.032,69.9725,70.0065,81600.0
2013-10-28 09:50:00,82.4,82.44,82.36,82.42,75400.0,70.0065,70.0405,69.9725,70.0235,75400.0
2013-10-28 09:55:00,82.42,82.57,82.4,82.5,63900.0,70.0235,70.1509,70.0065,70.0915,63900.0
2013-10-28 10:00:00,82.51,82.58,82.5,82.53,63900.0,70.1,70.1594,70.0915,70.117,63900.0
2013-10-28 10:05:00,82.54,82.56,82.5,82.54,46500.0,70.1254,70.1424,70.0915,70.1254,46500.0
2013-10-28 10:10:00,82.54,82.57,82.48,82.51,48800.0,70.1254,70.1509,70.0745,70.1,48800.0
2013-10-28 10:15:00,82.51,82.61,82.5,82.53,77100.0,70.1,70.1849,70.0915,70.117,77100.0
2013-10-28 10:20:00,82.54,82.57,82.5,82.56,47800.0,70.1254,70.1509,70.0915,70.1424,47800.0
2013-10-28 10:25:00,82.56,82.57,82.52,82.56,45900.0,70.1424,70.1509,70.1085,70.1424,45900.0
2013-10-28 10:30:00,82.55,82.58,82.52,82.54,56100.0,70.1339,70.1594,70.1085,70.1254,56100.0
2013-10-28 10:35:00,82.54,82.6,82.52,82.58,34300.0,70.1254,70.1764,70.1085,70.1594,34300.0
2013-10-28 10:40:00,82.57,82.63,82.54,82.63,38300.0,70.1509,70.2019,70.1254,70.2019,38300.0
2013-10-28 10:45:00,82.63,82.69,82.58,82.66,37300.0,70.2019,70.2529,70.1594,70.2274,37300.0
2013-10-28 10:50:00,82.66,82.68,82.59,82.63,67500.0,70.2274,70.2444,70.1679,70.2019,67500.0
2013-10-28 10:55:00,82.62,82.63,82.49,82.49,75100.0,70.1934,70.2019,70.083,70.083,75100.0
2013-10-28 11:00:00,82.49,82.49,82.44,82.45,34700.0,70.083,70.083,70.0405,70.049,34700.0
2013-10-28 11:05:00,82.45,82.47,82.44,82.46,35100.0,70.049,70.066,70.0405,70.0575,35100.0
2013-10-28 11:10:00,82.47,82.57,82.47,82.54,40500.0,70.066,70.1509,70.066,70.1254,40500.0
2013-10-28 11:15:00,82.54,82.55,82.5,82.53,42600.0,70.1254,70.1339,70.0915,70.117,42600.0
2013-10-28 11:20:00,82.53,82.56,82.5,82.55,64400.0,70.117,70.1424,70.0915,70.1339,64400.0
2013-10-28 11:25:00,82.56,82.58,82.55,82.58,27500.0,70.1424,70.1594,70.1339,70.1594,27500.0
2013-10-28 11:30:00,82.58,82.6,82.57,82.59,31400.0,70.1594,70.1764,70.1509,70.1679,31400.0
2013-10-28 11:35:00,82.59,82.63,82.57,82.62,37100.0,70.1679,70.2019,70.1509,70.1934,37100.0
2013-10-28 11:40:00,82.62,82.67,82.57,82.58,82200.0,70.1934,70.2359,70.1509,70.1594,82200.0
2013-10-28 11:45:00,82.57,82.58,82.53,82.55,71400.0,70.1509,70.1594,70.117,70.1339,71400.0
2013-10-28 11:50:00,82.54,82.61,82.53,82.61,54700.0,70.1254,70.1849,70.117,70.1849,54700.0
2013-10-28 11:55:00,82.62,82.64,82.56,82.6,49500.0,70.1934,70.2104,70.1424,70.1764,49500.0
2013-10-28 12:00:00,82.62,82.67,82.59,82.64,33700.0,70.1934,70.2359,70.1679,70.2104,33700.0
2013-10-28 12:05:00,82.64,82.64,82.6,82.63,26300.0,70.2104,70.2104,70.1764,70.2019,26300.0
2013-10-28 12:10:00,82.63,82.75,82.63,82.75,62400.0,70.2019,70.3039,70.2019,70.3039,62400.0
2013-10-28 12:15:00,82.75,82.88,82.75,82.79,88800.0,70.3039,70.4143,70.3039,70.3378,88800.0
2013-10-28 12:20:00,82.79,82.84,82.78,82.84,29500.0,70.3378,70.3803,70.3293,70.3803,29500.0
2013-10-28 12:25:00,82.84,82.86,82.8,82.83,36200.0,70.3803,70.3973,70.3463,70.3718,36200.0
2013-10-28 12:30:00,82.82,82.84,82.77,82.8,45500.0,70.3633,70.3803,70.3209,70.3463,45500.0
2013-10-28 12:35:00,82.8,82.81,82.72,82.75,20600.0,70.3463,70.3548,70.2784,70.3039,20600.0
2013-10-28 12:40:00,82.75,82.76,82.71,82.75,22300.0,70.3039,70.3124,70.2699,70.3039,22300.0
2013-10-28 12:45:00,82.74,82.89,82.74,82.89,24000.0,70.2954,70.4228,70.2954,70.4228,24000.0
2013-10-28 12:50:00,82.89,82.91,82.87,82.9,31800.0,70.4228,70.4398,70.4058,70.4313,31800.0
2013-10-28 12:55:00,82.91,82.91,82.83,82.85,23700.0,70.4398,70.4398,70.3718,70.3888,23700.0
2013-10-28 13:00:00,82.85,82.86,82.81,82.82,22800.0,70.3888,70.3973,70.3548,70.3633,22800.0
2013-10-28 13:05:00,82.82,82.84,82.8,82.82,21100.0,70.3633,70.3803,70.3463,70.3633,21100.0
2013-10-28 13:10:00,82.82,82.84,82.81,82.83,19700.0,70.3633,70.3803,70.3548,70.3718,19700.0
2013-10-28 13:15:00,82.83,82.84,82.81,82.83,11700.0,70.3718,70.3803,70.3548,70.3718,11700.0
2013-10-28 13:20:00,82.83,82.86,82.82,82.86,21000.0,70.3718,70.3973,70.3633,70.3973,21000.0
2013-10-28 13:25:00,82.86,82.87,82.85,82.86,10900.0,70.3973,70.4058,70.3888,70.3973,10900.0
2013-10-28 13:30:00,82.86,82.9,82.85,82.89,29900.0,70.3973,70.4313,70.3888,70.4228,29900.0
2013-10-28 13:35:00,82.9,82.92,82.88,82.92,33600.0,70.4313,70.4483,70.4143,70.4483,33600.0
2013-10-28 13:40:00,82.92,82.97,82.91,82.97,41900.0,70.4483,70.4908,70.4398,70.4908,41900.0
2013-10-28 13:45:00,82.97,83.05,82.96,83.03,41900.0,70.4908,70.5587,70.4823,70.5417,41900.0
2013-10-28 13:50:00,83.03,83.03,82.96,83.02,33400.0,70.5417,70.5417,70.4823,70.5333,33400.0
2013-10-28 13:55:00,83.01,83.1,82.99,83.09,54300.0,70.5248,70.6012,70.5078,70.5927,54300.0
2013-10-28 14:00:00,83.1,83.13,83.09,83.13,46400.0,70.6012,70.6267,70.5927,70.6267,46400.0
2013-10-28 14:05:00,83.12,83.14,83.09,83.09,49100.0,70.6182,70.6352,70.5927,70.5927,49100.0
2013-10-28 14:10:00,83.09,83.11,82.98,83.03,62400.0,70.5927,70.6097,70.4993,70.5417,62400.0
2013-10-28 14:15:00,83.03,83.04,82.9,82.9,39800.0,70.5417,70.5502,70.4313,70.4313,39800.0
2013-10-28 14:20:00,82.9,82.95,82.85,82.93,34000.0,70.4313,70.4738,70.3888,70.4568,34000.0
2013-10-28 14:25:00,82.93,82.94,82.9,82.9,29200.0,70.4568,70.4653,70.4313,70.4313,29200.0
2013-10-28 14:30:00,82.91,82.95,82.9,82.91,24700.0,70.4398,70.4738,70.4313,70.4398,24700.0
2013-10-28 14:35:00,82.91,82.94,82.91,82.93,35600.0,70.4398,70.4653,70.4398,70.4568,35600.0
2013-10-28 14:40:00,82.93,82.94,82.92,82.94,29000.0,70.4568,70.4653,70.4483,70.4653,29000.0
2013-10-28 14:45:00,82.94,82.95,82.91,82.93,31500.0,70.4653,70.4738,70.4398,70.4568,31500.0
2013-10-28 14:50:00,82.93,82.93,82.83,82.83,38800.0,70.4568,70.4568,70.3718,70.3718,38800.0
2013-10-28 14:55:00,82.83,82.84,82.77,82.77,40500.0,70.3718,70.3803,70.3209,70.3209,40500.0
2013-10-28 15:00:00,82.77,82.77,82.72,82.74,24100.0,70.3209,70.3209,70.2784,70.2954,24100.0
2013-10-28 15:05:00,82.73,82.75,82.72,82.73,38900.0,70.2869,70.3039,70.2784,70.2869,38900.0
2013-10-28 15:10:00,82.74,82.77,82.73,82.73,37300.0,70.2954,70.3209,70.2869,70.2869,37300.0
2013-10-28 15:15:00,82.73,82.74,82.68,82.71,48200.0,70.2869,70.2954,70.2444,70.2699,48200.0
2013-10-28 15:20:00,82.7,82.72,82.69,82.7,29200.0,70.2614,70.2784,70.2529,70.2614,29200.0
2013-10-28 15:25:00,82.7,82.7,82.65,82.66,44600.0,70.2614,70.2614,70.2189,70.2274,44600.0
2013-10-28 15:30:00,82.66,82.67,82.63,82.65,60400.0,70.2274,70.2359,70.2019,70.2189,60400.0
2013-10-28 15:35:00,82.64,82.69,82.63,82.67,75500.0,70.2104,70.2529,70.2019,70.2359,75500.0
2013-10-28 15:40:00,82.67,82.68,82.62,82.66,56600.0,70.2359,70.2444,70.1934,70.2274,56600.0
2013-10-28 15:45:00,82.66,82.69,82.65,82.65,117700.0,70.2274,70.2529,70.2189,70.2189,117700.0
2013-10-28 15:50:00,82.65,82.75,82.65,82.75,156100.0,70.2189,70.3039,70.2189,70.3039,156100.0
2013-10-28 15:55:00,82.75,82.82,82.71,82.77,348600.0,70.3039,70.3633,70.2699,70.3209,348600.0
2013-10-29 09:30:00,83.12,83.24,82.93,83.23,72800.0,70.6182,70.7202,70.4568,70.7117,72800.0
2013-10-29 09:35:00,83.23,83.4,83.19,83.27,101300.0,70.7117,70.8561,70.6777,70.7456,101300.0
2013-10-29 09:40:00,83.27,83.42,83.27,83.36,32100.0,70.7456,70.8731,70.7456,70.8221,32100.0
2013-10-29 09:45:00,83.37,83.47,83.31,83.45,68800.0,70.8306,70.9156,70.7796,70.8986,68800.0
2013-10-29 09:50:00,83.48,83.49,83.26,83.3,109000.0,70.9241,70.9326,70.7372,70.7711,109000.0
2013-10-29 09:55:00,83.3,83.44,83.27,83.3,50800.0,70.7711,70.8901,70.7456,70.7711,50800.0
2013-10-29 10:00:00,83.29,83.36,83.22,83.23,50100.0,70.7626,70.8221,70.7032,70.7117,50100.0
2013-10-29 10:05:00,83.22,83.22,83.11,83.15,54700.0,70.7032,70.7032,70.6097,70.6437,54700.0
2013-10-29 10:10:00,83.15,83.25,83.15,83.24,37000.0,70.6437,70.7287,70.6437,70.7202,37000.0
2013-10-29 10:15:00,83.24,83.33,83.22,83.33,43500.0,70.7202,70.7966,70.7032,70.7966,43500.0
2013-10-29 10:20:00,83.32,83.32,83.18,83.2,22200.0,70.7881,70.7881,70.6692,70.6862,22200.0
2013-10-29 10:25:00,83.2,83.25,83.16,83.21,37600.0,70.6862,70.7287,70.6522,70.6947,37600.0
2013-10-29 10:30:00,83.21,83.32,83.21,83.32,28800.0,70.6947,70.7881,70.6947,70.7881,28800.0
2013-10-29 10:35:00,83.32,83.35,83.28,83.32,32600.0,70.7881,70.8136,70.7541,70.7881,32600.0
2013-10-29 10:40:00,83.32,83.37,83.29,83.3,45700.0,70.7881,70.8306,70.7626,70.7711,45700.0
2013-10-29 10:45:00,83.31,83.31,83.26,83.28,22100.0,70.7796,70.7796,70.7372,70.7541,22100.0
2013-10-29 10:50:00,83.27,83.27,83.22,83.23,17100.0,70.7456,70.7456,70.7032,70.7117,17100.0
2013-10-29 10:55:00,83.22,83.23,83.16,83.18,33600.0,70.7032,70.7117,70.6522,70.6692,33600.0
2013-10-29 11:00:00,83.18,83.27,83.18,83.24,67100.0,70.6692,70.7456,70.6692,70.7202,67100.0
2013-10-29 11:05:00,83.23,83.36,83.21,83.36,34300.0,70.7117,70.8221,70.6947,70.8221,34300.0
2013-10-29 11:10:00,83.36,83.37,83.28,83.34,17800.0,70.8221,70.8306,70.7541,70.8051,17800.0
2013-10-29 11:15:00,83.35,83.4,83.35,83.39,35600.0,70.8136,70.8561,70.8136,70.8476,35600.0
2013-10-29 11:20:00,83.4,83.46,83.39,83.45,44700.0,70.8561,70.9071,70.8476,70.8986,44700.0
2013-10-29 11:25:00,83.45,83.45,83.39,83.43,35500.0,70.8986,70.8986,70.8476,70.8816,35500.0
2013-10-29 11:30:00,83.43,83.52,83.43,83.5,60300.0,70.8816,70.958,70.8816,70.9411,60300.0
2013-10-29 11:35:00,83.5,83.53,83.44,83.44,34700.0,70.9411,70.9665,70.8901,70.8901,34700.0
2013-10-29 11:40:00,83.43,83.47,83.37,83.37,21600.0,70.8816,70.9156,70.8306,70.8306,21600.0
2013-10-29 11:45:00,83.36,83.37,83.27,83.28,14800.0,70.8221,70.8306,70.7456,70.7541,14800.0
2013-10-29 11:50:00,83.28,83.37,83.28,83.3,22100.0,70.7541,70.8306,70.7541,70.7711,22100.0
2013-10-29 11:55:00,83.3,83.3,83.24,83.27,21000.0,70.7711,70.7711,70.7202,70.7456,21000.0
2013-10-29 12:00:00,83.29,83.3,83.26,83.29,12900.0,70.7626,70.7711,70.7372,70.7626,12900.0
2013-10-29 12:05:00,83.29,83.31,83.26,83.3,15000.0,70.7626,70.7796,70.7372,70.7711,15000.0
2013-10-29 12:10:00,83.3,83.32,83.28,83.32,25200.0,70.7711,70.7881,70.7541,70.7881,25200.0
2013-10-29 12:15:00,83.32,83.33,83.29,83.31,16300.0,70.7881,70.7966,70.7626,70.7796,16300.0
2013-10-29 12:20:00,83.32,83.36,83.29,83.35,21400.0,70.7881,70.8221,70.7626,70.8136,21400.0
2013-10-29 12:25:00,83.34,83.46,83.34,83.44,28800.0,70.8051,70.9071,70.8051,70.8901,28800.0
2013-10-29 12:30:00,83.42,83.49,83.41,83.49,19500.0,70.8731,70.9326,70.8646,70.9326,19500.0
2013-10-29 12:35:00,83.5,83.53,83.48,83.52,17200.0,70.9411,70.9665,70.9241,70.958,17200.0
2013-10-29 12:40:00,83.52,83.6,83.51,83.59,39100.0,70.958,71.026,70.9496,71.0175,39100.0
2013-10-29 12:45:00,83.59,83.63,83.56,83.57,46300.0,71.0175,71.0515,70.992,71.0005,46300.0
2013-10-29 12:50:00,83.58,83.61,83.55,83.55,15700.0,71.009,71.0345,70.9835,70.9835,15700.0
2013-10-29 12:55:00,83.56,83.57,83.44,83.46,15000.0,70.992,71.0005,70.8901,70.9071,15000.0
2013-10-29 13:00:00,83.46,83.47,83.43,83.47,16700.0,70.9071,70.9156,70.8816,70.9156,16700.0
2013-10-29 13:05:00,83.46,83.51,83.45,83.51,40700.0,70.9071,70.9496,70.8986,70.9496,40700.0
2013-10-29 13:10:00,83.52,83.53,83.48,83.49,15500.0,70.958,70.9665,70.9241,70.9326,15500.0
2013-10-29 13:15:00,83.5,83.52,83.47,83.48,25300.0,70.9411,70.958,70.9156,70.9241,25300.0
2013-10-29 13:20:00,83.48,83.52,83.48,83.5,18800.0,70.9241,70.958,70.9241,70.9411,18800.0
2013-10-29 13:25:00,83.51,83.51,83.47,83.5,26300.0,70.9496,70.9496,70.9156,70.9411,26300.0
2013-10-29 13:30:00,83.49,83.54,83.48,83.54,22700.0,70.9326,70.975,70.9241,70.975,22700.0
2013-10-29 13:35:00,83.54,83.58,83.53,83.57,29800.0,70.975,71.009,70.9665,71.0005,29800.0
2013-10-29 13:40:00,83.58,83.58,83.55,83.58,25700.0,71.009,71.009,70.9835,71.009,25700.0
2013-10-29 13:45:00,83.58,83.59,83.55,83.55,26300.0,71.009,71.0175,70.9835,70.9835,26300.0
2013-10-29 13:50:00,83.55,83.59,83.55,83.57,24100.0,70.9835,71.0175,70.9835,71.0005,24100.0
2013-10-29 13:55:00,83.58,83.61,83.58,83.59,19600.0,71.009,71.0345,71.009,71.0175,19600.0
2013-10-29 14:00:00,83.6,83.63,83.58,83.63,27700.0,71.026,71.0515,71.009,71.0515,27700.0
2013-10-29 14:05:00,83.63,83.68,83.63,83.65,35800.0,71.0515,71.094,71.0515,71.0685,35800.0
2013-10-29 14:10:00,83.66,83.74,83.65,83.73,64600.0,71.077,71.145,71.0685,71.1365,64600.0
2013-10-29 14:15:00,83.73,83.73,83.66,83.69,56000.0,71.1365,71.1365,71.077,71.1025,56000.0
2013-10-29 14:20:00,83.68,83.7,83.65,83.7,33800.0,71.094,71.111,71.0685,71.111,33800.0
2013-10-29 14:25:00,83.71,83.71,83.66,83.67,17600.0,71.1195,71.1195,71.077,71.0855,17600.0
2013-10-29 14:30:00,83.67,83.69,83.65,83.66,23600.0,71.0855,71.1025,71.0685,71.077,23600.0
2013-10-29 14:35:00,83.66,83.67,83.59,83.6,18700.0,71.077,71.0855,71.0175,71.026,18700.0
2013-10-29 14:40:00,83.6,83.61,83.52,83.54,27300.0,71.026,71.0345,70.958,70.975,27300.0
2013-10-29 14:45:00,83.54,83.59,83.54,83.59,22100.0,70.975,71.0175,70.975,71.0175,22100.0
2013-10-29 14:50:00,83.59,83.59,83.56,83.58,34900.0,71.0175,71.0175,70.992,71.009,34900.0
2013-10-29 14:55:00,83.58,83.62,83.57,83.58,46500.0,71.009,71.043,71.0005,71.009,46500.0
2013-10-29 15:00:00,83.58,83.59,83.5,83.5,32300.0,71.009,71.0175,70.9411,70.9411,32300.0
2013-10-29 15:05:00,83.5,83.53,83.49,83.52,59100.0,70.9411,70.9665,70.9326,70.958,59100.0
2013-10-29 15:10:00,83.51,83.56,83.51,83.55,30300.0,70.9496,70.992,70.9496,70.9835,30300.0
2013-10-29 15:15:00,83.55,83.58,83.55,83.56,36700.0,70.9835,71.009,70.9835,70.992,36700.0
2013-10-29 15:20:00,83.55,83.59,83.55,83.56,61200.0,70.9835,71.0175,70.9835,70.992,61200.0
2013-10-29 15:25:00,83.56,83.57,83.51,83.53,45500.0,70.992,71.0005,70.9496,70.9665,45500.0
2013-10-29 15:30:00,83.54,83.55,83.49,83.51,56300.0,70.975,70.9835,70.9326,70.9496,56300.0
2013-10-29 15:35:00,83.5,83.57,83.49,83.54,53400.0,70.9411,71.0005,70.9326,70.975,53400.0
2013-10-29 15:40:00,83.56,83.56,83.5,83.53,49200.0,70.992,70.992,70.9411,70.9665,49200.0
2013-10-29 15:45:00,83.52,83.6,83.52,83.59,94100.0,70.958,71.026,70.958,71.0175,94100.0
2013-10-29 15:50:00,83.59,83.64,83.58,83.64,118600.0,71.0175,71.06,71.009,71.06,118600.0
2013-10-29 15:55:00,83.63,83.68,83.59,83.67,194800.0,71.0515,71.094,71.0175,71.0855,194800.0
2013-10-30 09:30:00,83.7,83.83,83.42,83.49,97100.0,71.111,71.2214,70.8731,70.9326,97100.0
2013-10-30 09:35:00,83.5,83.68,83.15,83.17,127300.0,70.9411,71.094,70.6437,70.6607,127300.0
2013-10-30 09:40:00,83.2,83.5,83.12,83.48,163500.0,70.6862,70.9411,70.6182,70.9241,163500.0
2013-10-30 09:45:00,83.46,83.49,83.38,83.48,39300.0,70.9071,70.9326,70.8391,70.9241,39300.0
2013-10-30 09:50:00,83.48,83.58,83.46,83.55,30200.0,70.9241,71.009,70.9071,70.9835,30200.0
2013-10-30 09:55:00,83.56,83.59,83.44,83.59,48800.0,70.992,71.0175,70.8901,71.0175,48800.0
2013-10-30 10:00:00,83.59,83.6,83.37,83.46,87300.0,71.0175,71.026,70.8306,70.9071,87300.0
2013-10-30 10:05:00,83.45,83.5,83.35,83.4,84800.0,70.8986,70.9411,70.8136,70.8561,84800.0
2013-10-30 10:10:00,83.4,83.57,83.24,83.25,261600.0,70.8561,71.0005,70.7202,70.7287,261600.0
2013-10-30 10:15:00,83.24,83.53,83.24,83.52,71800.0,70.7202,70.9665,70.7202,70.958,71800.0
2013-10-30 10:20:00,83.54,83.56,83.47,83.5,35800.0,70.975,70.992,70.9156,70.9411,35800.0
2013-10-30 10:25:00,83.52,83.65,83.52,83.6,52700.0,70.958,71.0685,70.958,71.026,52700.0
2013-10-30 10:30:00,83.6,83.6,83.47,83.57,12000.0,71.026,71.026,70.9156,71.0005,12000.0
2013-10-30 10:35:00,83.58,83.62,83.47,83.48,18100.0,71.009,71.043,70.9156,70.9241,18100.0
2013-10-30 10:40:00,83.48,83.52,83.46,83.5,18800.0,70.9241,70.958,70.9071,70.9411,18800.0
2013-10-30 10:45:00,83.51,83.51,83.4,83.41,23400.0,70.9496,70.9496,70.8561,70.8646,23400.0
2013-10-30 10:50:00,83.42,83.51,83.42,83.46,16200.0,70.8731,70.9496,70.8731,70.9071,16200.0
2013-10-30 10:55:00,83.46,83.53,83.39,83.53,44300.0,70.9071,70.9665,70.8476,70.9665,44300.0
2013-10-30 11:00:00,83.53,83.58,83.49,83.5,19400.0,70.9665,71.009,70.9326,70.9411,19400.0
2013-10-30 11:05:00,83.52,83.56,83.47,83.48,17700.0,70.958,70.992,70.9156,70.9241,17700.0
2013-10-30 11:10:00,83.47,83.49,83.4,83.42,27400.0,70.9156,70.9326,70.8561,70.8731,27400.0
2013-10-30 11:15:00,83.43,83.45,83.39,83.41,23200.0,70.8816,70.8986,70.8476,70.8646,23200.0
2013-10-30 11:20:00,83.42,83.42,83.32,83.33,20900.0,70.8731,70.8731,70.7881,70.7966,20900.0
2013-10-30 11:25:00,83.34,83.42,83.34,83.4,28500.0,70.8051,70.8731,70.8051,70.8561,28500.0
2013-10-30 11:30:00,83.4,83.49,83.37,83.39,32000.0,70.8561,70.9326,70.8306,70.8476,32000.0
2013-10-30 11:35:00,83.39,83.4,83.33,83.4,15900.0,70.8476,70.8561,70.7966,70.8561,15900.0
2013-10-30 11:40:00,83.4,83.43,83.37,83.4,13200.0,70.8561,70.8816,70.8306,70.8561,13200.0
2013-10-30 11:45:00,83.39,83.41,83.31,83.31,15000.0,70.8476,70.8646,70.7796,70.7796,15000.0
2013-10-30 11:50:00,83.31,83.31,83.25,83.3,17100.0,70.7796,70.7796,70.7287,70.7711,17100.0
2013-10-30 11:55:00,83.3,83.34,83.28,83.29,15300.0,70.7711,70.8051,70.7541,70.7626,15300.0
2013-10-30 12:00:00,83.29,83.35,83.27,83.33,15000.0,70.7626,70.8136,70.7456,70.7966,15000.0
2013-10-30 12:05:00,83.33,83.35,83.3,83.31,16700.0,70.7966,70.8136,70.7711,70.7796,16700.0
2013-10-30 12:10:00,83.31,83.38,83.31,83.33,12400.0,70.7796,70.8391,70.7796,70.7966,12400.0
2013-10-30 12:15:00,83.34,83.38,83.33,83.37,20400.0,70.8051,70.8391,70.7966,70.8306,20400.0
2013-10-30 12:20:00,83.36,83.38,83.34,83.37,17100.0,70.8221,70.8391,70.8051,70.8306,17100.0
2013-10-30 12:25:00,83.37,83.39,83.34,83.38,23000.0,70.8306,70.8476,70.8051,70.8391,23000.0
2013-10-30 12:30:00,83.38,83.42,83.34,83.34,63800.0,70.8391,70.8731,70.8051,70.8051,63800.0
2013-10-30 12:35:00,83.34,83.41,83.34,83.39,9300.0,70.8051,70.8646,70.8051,70.8476,9300.0
2013-10-30 12:40:00,83.4,83.43,83.39,83.42,7900.0,70.8561,70.8816,70.8476,70.8731,7900.0
2013-10-30 12:45:00,83.42,83.43,83.4,83.41,16000.0,70.8731,70.8816,70.8561,70.8646,16000.0
2013-10-30 12:50:00,83.41,83.45,83.4,83.43,11700.0,70.8646,70.8986,70.8561,70.8816,11700.0
2013-10-30 12:55:00,83.44,83.44,83.4,83.41,19100.0,70.8901,70.8901,70.8561,70.8646,19100.0
2013-10-30 13:00:00,83.42,83.44,83.36,83.38,55200.0,70.8731,70.8901,70.8221,70.8391,55200.0
2013-10-30 13:05:00,83.37,83.43,83.37,83.4,22500.0,70.8306,70.8816,70.8306,70.8561,22500.0
2013-10-30 13:10:00,83.4,83.45,83.39,83.44,18800.0,70.8561,70.8986,70.8476,70.8901,18800.0
2013-10-30 13:15:00,83.44,83.45,83.39,83.43,16900.0,70.8901,70.8986,70.8476,70.8816,16900.0
2013-10-30 13:20:00,83.43,83.43,83.37,83.4,23700.0,70.8816,70.8816,70.8306,70.8561,23700.0
2013-10-30 13:25:00,83.4,83.43,83.39,83.4,22100.0,70.8561,70.8816,70.8476,70.8561,22100.0
2013-10-30 13:30:00,83.39,83.41,83.36,83.37,23000.0,70.8476,70.8646,70.8221,70.8306,23000.0
2013-10-30 13:35:00,83.36,83.45,83.34,83.45,12100.0,70.8221,70.8986,70.8051,70.8986,12100.0
2013-10-30 13:40:00,83.45,83.47,83.34,83.35,31700.0,70.8986,70.9156,70.8051,70.8136,31700.0
2013-10-30 13:45:00,83.37,83.38,83.3,83.31,16100.0,70.8306,70.8391,70.7711,70.7796,16100.0
2013-10-30 13:50:00,83.32,83.43,83.32,83.42,15000.0,70.7881,70.8816,70.7881,70.8731,15000.0
2013-10-30 13:55:00,83.41,83.43,83.37,83.38,17400.0,70.8646,70.8816,70.8306,70.8391,17400.0
2013-10-30 14:00:00,83.39,83.61,83.3,83.52,88700.0,70.8476,71.0345,70.7711,70.958,88700.0
2013-10-30 14:05:00,83.52,83.61,83.21,83.34,91000.0,70.958,71.0345,70.6947,70.8051,91000.0
2013-10-30 14:10:00,83.34,83.5,83.31,83.45,112500.0,70.8051,70.9411,70.7796,70.8986,112500.0
2013-10-30 14:15:00,83.43,83.44,83.04,83.12,105200.0,70.8816,70.8901,70.5502,70.6182,105200.0
2013-10-30 14:20:00,83.09,83.13,82.93,82.97,76800.0,70.5927,70.6267,70.4568,70.4908,76800.0
2013-10-30 14:25:00,82.98,83.0,82.85,82.94,51500.0,70.4993,70.5163,70.3888,70.4653,51500.0
2013-10-30 14:30:00,82.94,83.12,82.89,83.03,68500.0,70.4653,70.6182,70.4228,70.5417,68500.0
2013-10-30 14:35:00,83.03,83.05,82.89,82.9,44400.0,70.5417,70.5587,70.4228,70.4313,44400.0
2013-10-30 14:40:00,82.91,83.01,82.8,82.8,35000.0,70.4398,70.5248,70.3463,70.3463,35000.0
2013-10-30 14:45:00,82.83,82.99,82.82,82.99,32100.0,70.3718,70.5078,70.3633,70.5078,32100.0
2013-10-30 14:50:00,83.0,83.02,82.92,82.97,22600.0,70.5163,70.5333,70.4483,70.4908,22600.0
2013-10-30 14:55:00,82.99,83.13,82.98,83.08,34800.0,70.5078,70.6267,70.4993,70.5842,34800.0
2013-10-30 15:00:00,83.08,83.19,83.04,83.15,60100.0,70.5842,70.6777,70.5502,70.6437,60100.0
2013-10-30 15:05:00,83.17,83.29,83.16,83.17,45600.0,70.6607,70.7626,70.6522,70.6607,45600.0
2013-10-30 15:10:00,83.16,83.19,83.1,83.12,27600.0,70.6522,70.6777,70.6012,70.6182,27600.0
2013-10-30 15:15:00,83.11,83.15,83.09,83.13,22500.0,70.6097,70.6437,70.5927,70.6267,22500.0
2013-10-30 15:20:00,83.14,83.24,83.14,83.21,41400.0,70.6352,70.7202,70.6352,70.6947,41400.0
2013-10-30 15:25:00,83.21,83.27,83.18,83.25,31400.0,70.6947,70.7456,70.6692,70.7287,31400.0
2013-10-30 15:30:00,83.26,83.29,83.21,83.28,42300.0,70.7372,70.7626,70.6947,70.7541,42300.0
2013-10-30 15:35:00,83.27,83.31,83.24,83.28,45000.0,70.7456,70.7796,70.7202,70.7541,45000.0
2013-10-30 15:40:00,83.29,83.36,83.24,83.27,53100.0,70.7626,70.8221,70.7202,70.7456,53100.0
2013-10-30 15:45:00,83.28,83.31,83.13,83.15,64100.0,70.7541,70.7796,70.6267,70.6437,64100.0
2013-10-30 15:50:00,83.17,83.18,83.09,83.1,64800.0,70.6607,70.6692,70.5927,70.6012,64800.0
2013-10-30 15:55:00,83.11,83.18,83.04,83.12,126000.0,70.6097,70.6692,70.5502,70.6182,126000.0
2013-10-31 09:30:00,82.79,82.99,82.31,82.37,168200.0,70.3378,70.5078,69.93,69.981,168200.0
2013-10-31 09:35:00,82.36,82.47,82.24,82.4,50400.0,69.9725,70.066,69.8706,70.0065,50400.0
2013-10-31 09:40:00,82.46,82.5,82.37,82.49,62700.0,70.0575,70.0915,69.981,70.083,62700.0
2013-10-31 09:45:00,82.46,82.52,82.4,82.4,89500.0,70.0575,70.1085,70.0065,70.0065,89500.0
2013-10-31 09:50:00,82.42,82.47,82.17,82.18,74300.0,70.0235,70.066,69.8111,69.8196,74300.0
2013-10-31 09:55:00,82.16,82.16,81.87,81.92,132600.0,69.8026,69.8026,69.5562,69.5987,132600.0
2013-10-31 10:00:00,81.91,82.09,81.81,82.06,77200.0,69.5902,69.7431,69.5052,69.7176,77200.0
2013-10-31 10:05:00,82.06,82.07,81.93,82.0,62800.0,69.7176,69.7261,69.6072,69.6667,62800.0
2013-10-31 10:10:00,82.04,82.05,81.97,82.03,58400.0,69.7006,69.7091,69.6412,69.6922,58400.0
2013-10-31 10:15:00,82.05,82.06,81.92,81.93,102000.0,69.7091,69.7176,69.5987,69.6072,102000.0
2013-10-31 10:20:00,81.93,81.98,81.81,81.83,68000.0,69.6072,69.6497,69.5052,69.5222,68000.0
2013-10-31 10:25:00,81.84,81.96,81.84,81.89,84600.0,69.5307,69.6327,69.5307,69.5732,84600.0
2013-10-31 10:30:00,81.89,82.01,81.87,81.9,61800.0,69.5732,69.6752,69.5562,69.5817,61800.0
2013-10-31 10:35:00,81.9,81.91,81.76,81.8,36700.0,69.5817,69.5902,69.4628,69.4967,36700.0
2013-10-31 10:40:00,81.8,81.91,81.79,81.91,87800.0,69.4967,69.5902,69.4883,69.5902,87800.0
2013-10-31 10:45:00,81.91,81.95,81.85,81.87,68000.0,69.5902,69.6242,69.5392,69.5562,68000.0
2013-10-31 10:50:00,81.87,81.9,81.75,81.77,91800.0,69.5562,69.5817,69.4543,69.4713,91800.0
2013-10-31 10:55:00,81.77,81.82,81.75,81.81,44600.0,69.4713,69.5137,69.4543,69.5052,44600.0
2013-10-31 11:00:00,81.8,81.84,81.78,81.82,48100.0,69.4967,69.5307,69.4798,69.5137,48100.0
2013-10-31 11:05:00,81.81,81.82,81.69,81.74,48900.0,69.5052,69.5137,69.4033,69.4458,48900.0
2013-10-31 11:10:00,81.74,81.84,81.74,81.8,52000.0,69.4458,69.5307,69.4458,69.4967,52000.0
2013-10-31 11:15:00,81.79,81.83,81.76,81.79,50500.0,69.4883,69.5222,69.4628,69.4883,50500.0
2013-10-31 11:20:00,81.8,81.81,81.74,81.77,56700.0,69.4967,69.5052,69.4458,69.4713,56700.0
2013-10-31 11:25:00,81.77,81.82,81.74,81.8,33700.0,69.4713,69.5137,69.4458,69.4967,33700.0
2013-10-31 11:30:00,81.8,81.83,81.8,81.81,49000.0,69.4967,69.5222,69.4967,69.5052,49000.0
2013-10-31 11:35:00,81.8,81.93,81.79,81.92,45800.0,69.4967,69.6072,69.4883,69.5987,45800.0
2013-10-31 11:40:00,81.91,81.93,81.78,81.8,83300.0,69.5902,69.6072,69.4798,69.4967,83300.0
2013-10-31 11:45:00,81.79,81.8,81.77,81.78,29300.0,69.4883,69.4967,69.4713,69.4798,29300.0
2013-10-31 11:50:00,81.78,81.79,81.76,81.78,35400.0,69.4798,69.4883,69.4628,69.4798,35400.0
2013-10-31 11:55:00,81.77,81.84,81.76,81.83,80600.0,69.4713,69.5307,69.4628,69.5222,80600.0
2013-10-31 12:00:00,81.82,81.86,81.8,81.84,43800.0,69.5137,69.5477,69.4967,69.5307,43800.0
2013-10-31 12:05:00,81.85,81.97,81.85,81.96,50800.0,69.5392,69.6412,69.5392,69.6327,50800.0
2013-10-31 12:10:00,81.97,82.02,81.96,82.01,61700.0,69.6412,69.6837,69.6327,69.6752,61700.0
2013-10-31 12:15:00,82.0,82.01,81.97,81.98,39100.0,69.6667,69.6752,69.6412,69.6497,39100.0
2013-10-31 12:20:00,81.97,82.0,81.96,81.97,34600.0,69.6412,69.6667,69.6327,69.6412,34600.0
2013-10-31 12:25:00,81.97,82.0,81.96,81.97,30600.0,69.6412,69.6667,69.6327,69.6412,30600.0
2013-10-31 12:30:00,81.96,82.05,81.96,82.0,38400.0,69.6327,69.7091,69.6327,69.6667,38400.0
2013-10-31 12:35:00,81.99,82.02,81.97,81.99,39500.0,69.6582,69.6837,69.6412,69.6582,39500.0
2013-10-31 12:40:00,82.0,82.0,81.97,81.97,47000.0,69.6667,69.6667,69.6412,69.6412,47000.0
2013-10-31 12:45:00,81.98,81.98,81.92,81.93,49900.0,69.6497,69.6497,69.5987,69.6072,49900.0
2013-10-31 12:50:00,81.92,81.95,81.82,81.86,86300.0,69.5987,69.6242,69.5137,69.5477,86300.0
2013-10-31 12:55:00,81.85,81.89,81.83,81.85,30500.0,69.5392,69.5732,69.5222,69.5392,30500.0
2013-10-31 13:00:00,81.85,81.89,81.84,81.89,29400.0,69.5392,69.5732,69.5307,69.5732,29400.0
2013-10-31 13:05:00,81.89,81.92,81.88,81.92,44700.0,69.5732,69.5987,69.5647,69.5987,44700.0
2013-10-31 13:10:00,81.91,82.01,81.91,82.0,42800.0,69.5902,69.6752,69.5902,69.6667,42800.0
2013-10-31 13:15:00,82.0,82.02,81.99,82.0,33500.0,69.6667,69.6837,69.6582,69.6667,33500.0
2013-10-31 13:20:00,82.0,82.0,81.93,81.96,29900.0,69.6667,69.6667,69.6072,69.6327,29900.0
2013-10-31 13:25:00,81.95,82.01,81.95,82.0,34200.0,69.6242,69.6752,69.6242,69.6667,34200.0
2013-10-31 13:30:00,82.0,82.02,81.99,82.0,28500.0,69.6667,69.6837,69.6582,69.6667,28500.0
2013-10-31 13:35:00,82.0,82.01,81.96,81.99,24600.0,69.6667,69.6752,69.6327,69.6582,24600.0
2013-10-31 13:40:00,81.99,82.02,81.96,81.99,23100.0,69.6582,69.6837,69.6327,69.6582,23100.0
2013-10-31 13:45:00,81.99,82.01,81.95,82.0,26400.0,69.6582,69.6752,69.6242,69.6667,26400.0
2013-10-31 13:50:00,82.0,82.01,81.92,81.92,44400.0,69.6667,69.6752,69.5987,69.5987,44400.0
2013-10-31 13:55:00,81.92,82.01,81.92,81.98,26500.0,69.5987,69.6752,69.5987,69.6497,26500.0
2013-10-31 14:00:00,81.98,82.03,81.98,82.03,33400.0,69.6497,69.6922,69.6497,69.6922,33400.0
2013-10-31 14:05:00,82.03,82.03,81.94,81.98,61900.0,69.6922,69.6922,69.6157,69.6497,61900.0
2013-10-31 14:10:00,81.97,82.01,81.97,82.0,31100.0,69.6412,69.6752,69.6412,69.6667,31100.0
2013-10-31 14:15:00,82.0,82.11,82.0,82.1,42000.0,69.6667,69.7601,69.6667,69.7516,42000.0
2013-10-31 14:20:00,82.1,82.13,82.09,82.13,26600.0,69.7516,69.7771,69.7431,69.7771,26600.0
2013-10-31 14:25:00,82.14,82.14,82.09,82.12,27900.0,69.7856,69.7856,69.7431,69.7686,27900.0
2013-10-31 14:30:00,82.11,82.15,82.11,82.12,38300.0,69.7601,69.7941,69.7601,69.7686,38300.0
2013-10-31 14:35:00,82.12,82.19,82.11,82.17,42600.0,69.7686,69.8281,69.7601,69.8111,42600.0
2013-10-31 14:40:00,82.17,82.17,82.11,82.13,47900.0,69.8111,69.8111,69.7601,69.7771,47900.0
2013-10-31 14:45:00,82.13,82.13,82.07,82.08,34900.0,69.7771,69.7771,69.7261,69.7346,34900.0
2013-10-31 14:50:00,82.09,82.09,82.05,82.06,33300.0,69.7431,69.7431,69.7091,69.7176,33300.0
2013-10-31 14:55:00,82.06,82.08,82.01,82.01,53100.0,69.7176,69.7346,69.6752,69.6752,53100.0
2013-10-31 15:00:00,82.01,82.01,81.92,81.97,64300.0,69.6752,69.6752,69.5987,69.6412,64300.0
2013-10-31 15:05:00,81.97,82.01,81.91,81.98,78100.0,69.6412,69.6752,69.5902,69.6497,78100.0
2013-10-31 15:10:00,81.98,82.06,81.97,82.06,40900.0,69.6497,69.7176,69.6412,69.7176,40900.0
2013-10-31 15:15:00,82.05,82.09,82.05,82.06,34600.0,69.7091,69.7431,69.7091,69.7176,34600.0
2013-10-31 15:20:00,82.05,82.09,82.04,82.08,30100.0,69.7091,69.7431,69.7006,69.7346,30100.0
2013-10-31 15:25:00,82.07,82.08,81.97,81.97,42700.0,69.7261,69.7346,69.6412,69.6412,42700.0
2013-10-31 15:30:00,81.97,82.02,81.95,82.02,49700.0,69.6412,69.6837,69.6242,69.6837,49700.0
2013-10-31 15:35:00,82.03,82.11,82.03,82.09,40200.0,69.6922,69.7601,69.6922,69.7431,40200.0
2013-10-31 15:40:00,82.09,82.11,82.01,82.05,42500.0,69.7431,69.7601,69.6752,69.7091,42500.0
2013-10-31 15:45:00,82.03,82.08,82.01,82.06,110900.0,69.6922,69.7346,69.6752,69.7176,110900.0
2013-10-31 15:50:00,82.05,82.07,81.97,82.04,166400.0,69.7091,69.7261,69.6412,69.7006,166400.0
2013-10-31 15:55:00,82.02,82.03,81.81,81.84,362600.0,69.6837,69.6922,69.5052,69.5307,362600.0
2013-11-01 09:30:00,82.12,82.23,81.99,82.15,106300.0,69.7686,69.8621,69.6582,69.7941,106300.0
2013-11-01 09:35:00,82.15,82.22,82.05,82.15,39800.0,69.7941,69.8536,69.7091,69.7941,39800.0
2013-11-01 09:40:00,82.16,82.22,82.14,82.16,41000.0,69.8026,69.8536,69.7856,69.8026,41000.0
2013-11-01 09:45:00,82.17,82.28,82.15,82.15,90300.0,69.8111,69.9046,69.7941,69.7941,90300.0
2013-11-01 09:50:00,82.15,82.53,82.13,82.42,90600.0,69.7941,70.117,69.7771,70.0235,90600.0
2013-11-01 09:55:00,82.44,82.54,82.41,82.44,58200.0,70.0405,70.1254,70.015,70.0405,58200.0
2013-11-01 10:00:00,82.42,82.48,82.33,82.43,45300.0,70.0235,70.0745,69.947,70.032,45300.0
2013-11-01 10:05:00,82.44,82.64,82.43,82.52,47400.0,70.0405,70.2104,70.032,70.1085,47400.0
2013-11-01 10:10:00,82.52,82.55,82.39,82.4,49200.0,70.1085,70.1339,69.998,70.0065,49200.0
2013-11-01 10:15:00,82.39,82.4,82.16,82.22,44800.0,69.998,70.0065,69.8026,69.8536,44800.0
2013-11-01 10:20:00,82.22,82.35,82.2,82.31,20100.0,69.8536,69.964,69.8366,69.93,20100.0
2013-11-01 10:25:00,82.31,82.37,82.3,82.3,17400.0,69.93,69.981,69.9215,69.9215,17400.0
2013-11-01 10:30:00,82.31,82.4,82.28,82.34,40800.0,69.93,70.0065,69.9046,69.9555,40800.0
2013-11-01 10:35:00,82.34,82.4,82.3,82.33,70800.0,69.9555,70.0065,69.9215,69.947,70800.0
2013-11-01 10:40:00,82.33,82.4,82.31,82.38,28200.0,69.947,70.0065,69.93,69.9895,28200.0
2013-11-01 10:45:00,82.39,82.41,82.33,82.4,18300.0,69.998,70.015,69.947,70.0065,18300.0
2013-11-01 10:50:00,82.4,82.42,82.36,82.41,15500.0,70.0065,70.0235,69.9725,70.015,15500.0
2013-11-01 10:55:00,82.4,82.43,82.37,82.4,12000.0,70.0065,70.032,69.981,70.0065,12000.0
2013-11-01 11:00:00,82.4,82.42,82.33,82.36,15300.0,70.0065,70.0235,69.947,69.9725,15300.0
2013-11-01 11:05:00,82.35,82.37,82.31,82.31,38200.0,69.964,69.981,69.93,69.93,38200.0
2013-11-01 11:10:00,82.31,82.31,82.25,82.27,25700.0,69.93,69.93,69.8791,69.8961,25700.0
2013-11-01 11:15:00,82.28,82.28,82.18,82.25,44000.0,69.9046,69.9046,69.8196,69.8791,44000.0
2013-11-01 11:20:00,82.25,82.32,82.24,82.32,19900.0,69.8791,69.9385,69.8706,69.9385,19900.0
2013-11-01 11:25:00,82.31,82.31,82.22,82.28,46600.0,69.93,69.93,69.8536,69.9046,46600.0
2013-11-01 11:30:00,82.27,82.33,82.23,82.26,19300.0,69.8961,69.947,69.8621,69.8876,19300.0
2013-11-01 11:35:00,82.25,82.26,82.1,82.18,23400.0,69.8791,69.8876,69.7516,69.8196,23400.0
2013-11-01 11:40:00,82.19,82.29,82.19,82.24,14900.0,69.8281,69.913,69.8281,69.8706,14900.0
2013-11-01 11:45:00,82.24,82.24,82.15,82.21,17500.0,69.8706,69.8706,69.7941,69.8451,17500.0
2013-11-01 11:50:00,82.21,82.21,82.11,82.12,18600.0,69.8451,69.8451,69.7601,69.7686,18600.0
2013-11-01 11:55:00,82.12,82.14,81.97,81.98,18500.0,69.7686,69.7856,69.6412,69.6497,18500.0
2013-11-01 12:00:00,81.99,82.07,81.98,82.07,16300.0,69.6582,69.7261,69.6497,69.7261,16300.0
2013-11-01 12:05:00,82.07,82.13,82.03,82.08,20000.0,69.7261,69.7771,69.6922,69.7346,20000.0
2013-11-01 12:10:00,82.1,82.1,82.02,82.02,17900.0,69.7516,69.7516,69.6837,69.6837,17900.0
2013-11-01 12:15:00,82.03,82.11,81.99,82.03,18200.0,69.6922,69.7601,69.6582,69.6922,18200.0
2013-11-01 12:20:00,82.03,82.12,82.01,82.12,26800.0,69.6922,69.7686,69.6752,69.7686,26800.0
2013-11-01 12:25:00,82.12,82.17,82.08,82.15,39500.0,69.7686,69.8111,69.7346,69.7941,39500.0
2013-11-01 12:30:00,82.15,82.16,82.12,82.13,27000.0,69.7941,69.8026,69.7686,69.7771,27000.0
2013-11-01 12:35:00,82.13,82.19,82.12,82.14,21600.0,69.7771,69.8281,69.7686,69.7856,21600.0
2013-11-01 12:40:00,82.16,82.18,82.14,82.14,12600.0,69.8026,69.8196,69.7856,69.7856,12600.0
2013-11-01 12:45:00,82.15,82.17,82.14,82.14,8000.0,69.7941,69.8111,69.7856,69.7856,8000.0
2013-11-01 12:50:00,82.15,82.16,82.1,82.11,15100.0,69.7941,69.8026,69.7516,69.7601,15100.0
2013-11-01 12:55:00,82.12,82.16,82.08,82.08,17400.0,69.7686,69.8026,69.7346,69.7346,17400.0
2013-11-01 13:00:00,82.08,82.08,82.0,82.0,17600.0,69.7346,69.7346,69.6667,69.6667,17600.0
2013-11-01 13:05:00,82.0,82.0,81.95,81.98,16200.0,69.6667,69.6667,69.6242,69.6497,16200.0
2013-11-01 13:10:00,81.98,82.02,81.96,81.99,9400.0,69.6497,69.6837,69.6327,69.6582,9400.0
2013-11-01 13:15:00,81.99,81.99,81.93,81.93,20300.0,69.6582,69.6582,69.6072,69.6072,20300.0
2013-11-01 13:20:00,81.93,81.96,81.88,81.96,14500.0,69.6072,69.6327,69.5647,69.6327,14500.0
2013-11-01 13:25:00,81.95,82.04,81.95,82.04,22100.0,69.6242,69.7006,69.6242,69.7006,22100.0
2013-11-01 13:30:00,82.04,82.04,81.99,82.02,25600.0,69.7006,69.7006,69.6582,69.6837,25600.0
2013-11-01 13:35:00,82.03,82.19,82.02,82.16,24900.0,69.6922,69.8281,69.6837,69.8026,24900.0
2013-11-01 13:40:00,82.16,82.18,82.13,82.17,18100.0,69.8026,69.8196,69.7771,69.8111,18100.0
2013-11-01 13:45:00,82.18,82.23,82.13,82.22,16700.0,69.8196,69.8621,69.7771,69.8536,16700.0
2013-11-01 13:50:00,82.23,82.24,82.14,82.18,15500.0,69.8621,69.8706,69.7856,69.8196,15500.0
2013-11-01 13:55:00,82.17,82.17,82.09,82.09,20600.0,69.8111,69.8111,69.7431,69.7431,20600.0
2013-11-01 14:00:00,82.1,82.13,82.06,82.1,25800.0,69.7516,69.7771,69.7176,69.7516,25800.0
2013-11-01 14:05:00,82.11,82.11,82.04,82.06,22400.0,69.7601,69.7601,69.7006,69.7176,22400.0
2013-11-01 14:10:00,82.06,82.07,82.04,82.06,19600.0,69.7176,69.7261,69.7006,69.7176,19600.0
2013-11-01 14:15:00,82.06,82.08,82.04,82.07,17600.0,69.7176,69.7346,69.7006,69.7261,17600.0
2013-11-01 14:20:00,82.07,82.07,82.01,82.03,18800.0,69.7261,69.7261,69.6752,69.6922,18800.0
2013-11-01 14:25:00,82.03,82.07,82.03,82.06,25300.0,69.6922,69.7261,69.6922,69.7176,25300.0
2013-11-01 14:30:00,82.07,82.07,82.01,82.01,49200.0,69.7261,69.7261,69.6752,69.6752,49200.0
2013-11-01 14:35:00,82.01,82.02,81.96,81.96,18700.0,69.6752,69.6837,69.6327,69.6327,18700.0
2013-11-01 14:40:00,81.97,82.08,81.96,82.03,29600.0,69.6412,69.7346,69.6327,69.6922,29600.0
2013-11-01 14:45:00,82.05,82.07,82.0,82.02,28800.0,69.7091,69.7261,69.6667,69.6837,28800.0
2013-11-01 14:50:00,82.02,82.02,81.92,81.94,36000.0,69.6837,69.6837,69.5987,69.6157,36000.0
2013-11-01 14:55:00,81.93,81.93,81.84,81.86,61600.0,69.6072,69.6072,69.5307,69.5477,61600.0
2013-11-01 15:00:00,81.85,81.87,81.81,81.81,52000.0,69.5392,69.5562,69.5052,69.5052,52000.0
2013-11-01 15:05:00,81.82,81.86,81.79,81.81,53200.0,69.5137,69.5477,69.4883,69.5052,53200.0
2013-11-01 15:10:00,81.81,81.93,81.81,81.93,115000.0,69.5052,69.6072,69.5052,69.6072,115000.0
2013-11-01 15:15:00,81.93,81.94,81.85,81.85,50300.0,69.6072,69.6157,69.5392,69.5392,50300.0
2013-11-01 15:20:00,81.86,81.91,81.83,81.88,70700.0,69.5477,69.5902,69.5222,69.5647,70700.0
2013-11-01 15:25:00,81.89,82.01,81.89,81.99,51400.0,69.5732,69.6752,69.5732,69.6582,51400.0
2013-11-01 15:30:00,81.98,82.07,81.95,82.07,50600.0,69.6497,69.7261,69.6242,69.7261,50600.0
2013-11-01 15:35:00,82.06,82.08,82.02,82.02,56700.0,69.7176,69.7346,69.6837,69.6837,56700.0
2013-11-01 15:40:00,82.02,82.15,82.02,82.14,49300.0,69.6837,69.7941,69.6837,69.7856,49300.0
2013-11-01 15:45:00,82.15,82.25,82.13,82.16,87500.0,69.7941,69.8791,69.7771,69.8026,87500.0
2013-11-01 15:50:00,82.16,82.25,82.12,82.24,75300.0,69.8026,69.8791,69.7686,69.8706,75300.0
2013-11-01 15:55:00,82.25,82.3,82.13,82.16,240700.0,69.8791,69.9215,69.7771,69.8026,240700.0
2013-11-04 09:30:00,82.41,82.59,82.41,82.49,66800.0,70.015,70.1679,70.015,70.083,66800.0
2013-11-04 09:35:00,82.52,82.59,82.41,82.56,23100.0,70.1085,70.1679,70.015,70.1424,23100.0
2013-11-04 09:40:00,82.57,82.64,82.46,82.49,29800.0,70.1509,70.2104,70.0575,70.083,29800.0
2013-11-04 09:45:00,82.51,82.54,82.22,82.22,38000.0,70.1,70.1254,69.8536,69.8536,38000.0
2013-11-04 09:50:00,82.24,82.3,82.22,82.25,24200.0,69.8706,69.9215,69.8536,69.8791,24200.0
2013-11-04 09:55:00,82.24,82.26,82.11,82.17,67000.0,69.8706,69.8876,69.7601,69.8111,67000.0
2013-11-04 10:00:00,82.18,82.2,82.1,82.19,35000.0,69.8196,69.8366,69.7516,69.8281,35000.0
2013-11-04 10:05:00,82.19,82.2,82.02,82.02,33700.0,69.8281,69.8366,69.6837,69.6837,33700.0
2013-11-04 10:10:00,82.02,82.12,82.02,82.06,25900.0,69.6837,69.7686,69.6837,69.7176,25900.0
2013-11-04 10:15:00,82.05,82.08,82.01,82.07,27400.0,69.7091,69.7346,69.6752,69.7261,27400.0
2013-11-04 10:20:00,82.07,82.16,82.07,82.11,15400.0,69.7261,69.8026,69.7261,69.7601,15400.0
2013-11-04 10:25:00,82.11,82.2,82.1,82.15,18800.0,69.7601,69.8366,69.7516,69.7941,18800.0
2013-11-04 10:30:00,82.15,82.25,82.14,82.24,16300.0,69.7941,69.8791,69.7856,69.8706,16300.0
2013-11-04 10:35:00,82.25,82.3,82.24,82.24,18700.0,69.8791,69.9215,69.8706,69.8706,18700.0
2013-11-04 10:40:00,82.25,82.25,82.2,82.25,14100.0,69.8791,69.8791,69.8366,69.8791,14100.0
2013-11-04 10:45:00,82.26,82.29,82.24,82.25,15200.0,69.8876,69.913,69.8706,69.8791,15200.0
2013-11-04 10:50:00,82.25,82.27,82.09,82.1,20000.0,69.8791,69.8961,69.7431,69.7516,20000.0
2013-11-04 10:55:00,82.09,82.12,82.01,82.01,14700.0,69.7431,69.7686,69.6752,69.6752,14700.0
2013-11-04 11:00:00,82.0,82.0,81.91,81.93,32100.0,69.6667,69.6667,69.5902,69.6072,32100.0
2013-11-04 11:05:00,81.93,81.94,81.87,81.87,26800.0,69.6072,69.6157,69.5562,69.5562,26800.0
2013-11-04 11:10:00,81.87,81.99,81.86,81.98,28900.0,69.5562,69.6582,69.5477,69.6497,28900.0
2013-11-04 11:15:00,81.98,81.98,81.92,81.93,30700.0,69.6497,69.6497,69.5987,69.6072,30700.0
2013-11-04 11:20:00,81.93,81.96,81.86,81.95,29900.0,69.6072,69.6327,69.5477,69.6242,29900.0
2013-11-04 11:25:00,81.95,81.97,81.89,81.9,42500.0,69.6242,69.6412,69.5732,69.5817,42500.0
2013-11-04 11:30:00,81.89,81.91,81.82,81.82,31100.0,69.5732,69.5902,69.5137,69.5137,31100.0
2013-11-04 11:35:00,81.83,81.89,81.82,81.83,22400.0,69.5222,69.5732,69.5137,69.5222,22400.0
2013-11-04 11:40:00,81.83,81.87,81.8,81.86,26700.0,69.5222,69.5562,69.4967,69.5477,26700.0
2013-11-04 11:45:00,81.86,81.87,81.83,81.86,27200.0,69.5477,69.5562,69.5222,69.5477,27200.0
2013-11-04 11:50:00,81.85,81.88,81.82,81.85,21700.0,69.5392,69.5647,69.5137,69.5392,21700.0
2013-11-04 11:55:00,81.87,81.9,81.85,81.86,20700.0,69.5562,69.5817,69.5392,69.5477,20700.0
2013-11-04 12:00:00,81.84,81.84,81.78,81.8,23500.0,69.5307,69.5307,69.4798,69.4967,23500.0
2013-11-04 12:05:00,81.8,81.83,81.76,81.79,19500.0,69.4967,69.5222,69.4628,69.4883,19500.0
2013-11-04 12:10:00,81.8,81.84,81.79,81.83,18700.0,69.4967,69.5307,69.4883,69.5222,18700.0
2013-11-04 12:15:00,81.83,81.87,81.82,81.84,19300.0,69.5222,69.5562,69.5137,69.5307,19300.0
2013-11-04 12:20:00,81.84,81.91,81.84,81.91,27800.0,69.5307,69.5902,69.5307,69.5902,27800.0
2013-11-04 12:25:00,81.91,81.92,81.87,81.91,21100.0,69.5902,69.5987,69.5562,69.5902,21100.0
2013-11-04 12:30:00,81.91,81.91,81.86,81.9,36300.0,69.5902,69.5902,69.5477,69.5817,36300.0
2013-11-04 12:35:00,81.91,81.93,81.87,81.93,41900.0,69.5902,69.6072,69.5562,69.6072,41900.0
2013-11-04 12:40:00,81.93,81.98,81.92,81.96,26200.0,69.6072,69.6497,69.5987,69.6327,26200.0
2013-11-04 12:45:00,81.97,82.0,81.93,81.93,29500.0,69.6412,69.6667,69.6072,69.6072,29500.0
2013-11-04 12:50:00,81.93,81.95,81.91,81.93,16900.0,69.6072,69.6242,69.5902,69.6072,16900.0
2013-11-04 12:55:00,81.94,81.98,81.91,81.91,23000.0,69.6157,69.6497,69.5902,69.5902,23000.0
2013-11-04 13:00:00,81.9,81.92,81.88,81.89,21400.0,69.5817,69.5987,69.5647,69.5732,21400.0
2013-11-04 13:05:00,81.89,81.92,81.88,81.9,16600.0,69.5732,69.5987,69.5647,69.5817,16600.0
2013-11-04 13:10:00,81.9,81.91,81.86,81.86,20100.0,69.5817,69.5902,69.5477,69.5477,20100.0
2013-11-04 13:15:00,81.86,81.86,81.83,81.84,13800.0,69.5477,69.5477,69.5222,69.5307,13800.0
2013-11-04 13:20:00,81.84,81.85,81.78,81.79,24000.0,69.5307,69.5392,69.4798,69.4883,24000.0
2013-11-04 13:25:00,81.79,81.88,81.79,81.88,24100.0,69.4883,69.5647,69.4883,69.5647,24100.0
2013-11-04 13:30:00,81.88,81.93,81.87,81.87,24900.0,69.5647,69.6072,69.5562,69.5562,24900.0
2013-11-04 13:35:00,81.88,81.88,81.79,81.81,26100.0,69.5647,69.5647,69.4883,69.5052,26100.0
2013-11-04 13:40:00,81.81,81.81,81.78,81.81,11700.0,69.5052,69.5052,69.4798,69.5052,11700.0
2013-11-04 13:45:00,81.82,81.83,81.78,81.8,17800.0,69.5137,69.5222,69.4798,69.4967,17800.0
2013-11-04 13:50:00,81.8,81.8,81.75,81.75,24800.0,69.4967,69.4967,69.4543,69.4543,24800.0
2013-11-04 13:55:00,81.76,81.78,81.76,81.78,20400.0,69.4628,69.4798,69.4628,69.4798,20400.0
2013-11-04 14:00:00,81.77,81.84,81.76,81.83,17000.0,69.4713,69.5307,69.4628,69.5222,17000.0
2013-11-04 14:05:00,81.83,81.86,81.78,81.86,18000.0,69.5222,69.5477,69.4798,69.5477,18000.0
2013-11-04 14:10:00,81.86,81.86,81.82,81.84,14800.0,69.5477,69.5477,69.5137,69.5307,14800.0
2013-11-04 14:15:00,81.84,81.84,81.81,81.83,13800.0,69.5307,69.5307,69.5052,69.5222,13800.0
2013-11-04 14:20:00,81.82,81.88,81.8,81.87,16700.0,69.5137,69.5647,69.4967,69.5562,16700.0
2013-11-04 14:25:00,81.88,81.88,81.84,81.86,45400.0,69.5647,69.5647,69.5307,69.5477,45400.0
2013-11-04 14:30:00,81.86,81.91,81.86,81.9,26400.0,69.5477,69.5902,69.5477,69.5817,26400.0
2013-11-04 14:35:00,81.9,81.9,81.86,81.89,15900.0,69.5817,69.5817,69.5477,69.5732,15900.0
2013-11-04 14:40:00,81.9,81.96,81.88,81.95,34500.0,69.5817,69.6327,69.5647,69.6242,34500.0
2013-11-04 14:45:00,81.95,81.97,81.93,81.93,27400.0,69.6242,69.6412,69.6072,69.6072,27400.0
2013-11-04 14:50:00,81.94,81.96,81.91,81.92,23800.0,69.6157,69.6327,69.5902,69.5987,23800.0
2013-11-04 14:55:00,81.92,81.95,81.89,81.91,26000.0,69.5987,69.6242,69.5732,69.5902,26000.0
2013-11-04 15:00:00,81.9,81.92,81.89,81.91,20900.0,69.5817,69.5987,69.5732,69.5902,20900.0
2013-11-04 15:05:00,81.91,81.91,81.87,81.9,45200.0,69.5902,69.5902,69.5562,69.5817,45200.0
2013-11-04 15:10:00,81.89,81.91,81.88,81.88,37200.0,69.5732,69.5902,69.5647,69.5647,37200.0
2013-11-04 15:15:00,81.88,81.91,81.88,81.88,33700.0,69.5647,69.5902,69.5647,69.5647,33700.0
2013-11-04 15:20:00,81.88,81.89,81.82,81.84,62700.0,69.5647,69.5732,69.5137,69.5307,62700.0
2013-11-04 15:25:00,81.85,81.86,81.81,81.84,42300.0,69.5392,69.5477,69.5052,69.5307,42300.0
2013-11-04 15:30:00,81.84,81.87,81.76,81.76,35400.0,69.5307,69.5562,69.4628,69.4628,35400.0
2013-11-04 15:35:00,81.76,81.83,81.76,81.81,44600.0,69.4628,69.5222,69.4628,69.5052,44600.0
2013-11-04 15:40:00,81.82,81.82,81.78,81.79,57100.0,69.5137,69.5137,69.4798,69.4883,57100.0
2013-11-04 15:45:00,81.79,81.85,81.79,81.84,83900.0,69.4883,69.5392,69.4883,69.5307,83900.0
2013-11-04 15:50:00,81.84,81.87,81.82,81.87,88400.0,69.5307,69.5562,69.5137,69.5562,88400.0
2013-11-04 15:55:00,81.87,81.95,81.87,81.92,121100.0,69.5562,69.6242,69.5562,69.5987,121100.0
2013-11-05 09:30:00,81.63,81.77,81.4,81.69,72600.0,69.3523,69.4713,69.1569,69.4033,72600.0
2013-11-05 09:35:00,81.71,81.74,81.53,81.53,28800.0,69.4203,69.4458,69.2674,69.2674,28800.0
2013-11-05 09:40:00,81.54,81.64,81.47,81.49,26100.0,69.2759,69.3608,69.2164,69.2334,26100.0
2013-11-05 09:45:00,81.46,81.52,81.32,81.33,29500.0,69.2079,69.2589,69.0889,69.0974,29500.0
2013-11-05 09:50:00,81.3,81.3,81.18,81.21,65400.0,69.072,69.072,68.97,68.9955,65400.0
2013-11-05 09:55:00,81.21,81.26,81.14,81.21,42100.0,68.9955,69.038,68.936,68.9955,42100.0
2013-11-05 10:00:00,81.21,81.36,81.09,81.35,40700.0,68.9955,69.1229,68.8935,69.1144,40700.0
2013-11-05 10:05:00,81.34,81.43,81.32,81.4,31800.0,69.1059,69.1824,69.0889,69.1569,31800.0
2013-11-05 10:10:00,81.41,81.44,81.36,81.37,31300.0,69.1654,69.1909,69.1229,69.1314,31300.0
2013-11-05 10:15:00,81.37,81.46,81.36,81.41,24000.0,69.1314,69.2079,69.1229,69.1654,24000.0
2013-11-05 10:20:00,81.41,81.45,81.35,81.45,21000.0,69.1654,69.1994,69.1144,69.1994,21000.0
2013-11-05 10:25:00,81.46,81.48,81.42,81.43,19400.0,69.2079,69.2249,69.1739,69.1824,19400.0
2013-11-05 10:30:00,81.43,81.56,81.43,81.48,29800.0,69.1824,69.2928,69.1824,69.2249,29800.0
2013-11-05 10:35:00,81.48,81.53,81.48,81.51,14100.0,69.2249,69.2674,69.2249,69.2504,14100.0
2013-11-05 10:40:00,81.52,81.64,81.52,81.63,21500.0,69.2589,69.3608,69.2589,69.3523,21500.0
2013-11-05 10:45:00,81.64,81.64,81.56,81.64,36700.0,69.3608,69.3608,69.2928,69.3608,36700.0
2013-11-05 10:50:00,81.64,81.69,81.62,81.67,28600.0,69.3608,69.4033,69.3438,69.3863,28600.0
2013-11-05 10:55:00,81.68,81.74,81.64,81.67,20700.0,69.3948,69.4458,69.3608,69.3863,20700.0
2013-11-05 11:00:00,81.67,81.74,81.61,81.73,23000.0,69.3863,69.4458,69.3353,69.4373,23000.0
2013-11-05 11:05:00,81.74,81.75,81.68,81.73,18100.0,69.4458,69.4543,69.3948,69.4373,18100.0
2013-11-05 11:10:00,81.74,81.77,81.68,81.74,21500.0,69.4458,69.4713,69.3948,69.4458,21500.0
2013-11-05 11:15:00,81.74,81.78,81.7,81.77,21600.0,69.4458,69.4798,69.4118,69.4713,21600.0
2013-11-05 11:20:00,81.76,81.79,81.74,81.79,10700.0,69.4628,69.4883,69.4458,69.4883,10700.0
2013-11-05 11:25:00,81.8,81.82,81.76,81.77,14600.0,69.4967,69.5137,69.4628,69.4713,14600.0
2013-11-05 11:30:00,81.78,81.84,81.74,81.81,18900.0,69.4798,69.5307,69.4458,69.5052,18900.0
2013-11-05 11:35:00,81.82,81.9,81.82,81.87,23600.0,69.5137,69.5817,69.5137,69.5562,23600.0
2013-11-05 11:40:00,81.88,81.92,81.86,81.89,13900.0,69.5647,69.5987,69.5477,69.5732,13900.0
2013-11-05 11:45:00,81.89,81.9,81.84,81.86,14400.0,69.5732,69.5817,69.5307,69.5477,14400.0
2013-11-05 11:50:00,81.85,81.88,81.83,81.84,13800.0,69.5392,69.5647,69.5222,69.5307,13800.0
2013-11-05 11:55:00,81.85,81.91,81.85,81.85,17500.0,69.5392,69.5902,69.5392,69.5392,17500.0
2013-11-05 12:00:00,81.85,81.86,81.8,81.83,9900.0,69.5392,69.5477,69.4967,69.5222,9900.0
2013-11-05 12:05:00,81.83,81.84,81.78,81.81,14200.0,69.5222,69.5307,69.4798,69.5052,14200.0
2013-11-05 12:10:00,81.81,81.84,81.79,81.83,12500.0,69.5052,69.5307,69.4883,69.5222,12500.0
2013-11-05 12:15:00,81.83,81.86,81.8,81.84,17600.0,69.5222,69.5477,69.4967,69.5307,17600.0
2013-11-05 12:20:00,81.84,81.95,81.84,81.9,14800.0,69.5307,69.6242,69.5307,69.5817,14800.0
2013-11-05 12:25:00,81.91,81.96,81.9,81.95,15400.0,69.5902,69.6327,69.5817,69.6242,15400.0
2013-11-05 12:30:00,81.94,81.94,81.85,81.85,18000.0,69.6157,69.6157,69.5392,69.5392,18000.0
2013-11-05 12:35:00,81.86,81.91,81.85,81.91,11500.0,69.5477,69.5902,69.5392,69.5902,11500.0
2013-11-05 12:40:00,81.92,81.93,81.87,81.89,9300.0,69.5987,69.6072,69.5562,69.5732,9300.0
2013-11-05 12:45:00,81.89,81.9,81.82,81.83,9100.0,69.5732,69.5817,69.5137,69.5222,9100.0
2013-11-05 12:50:00,81.84,81.92,81.84,81.89,10500.0,69.5307,69.5987,69.5307,69.5732,10500.0
2013-11-05 12:55:00,81.91,81.92,81.85,81.89,11100.0,69.5902,69.5987,69.5392,69.5732,11100.0
2013-11-05 13:00:00,81.9,81.97,81.89,81.92,16300.0,69.5817,69.6412,69.5732,69.5987,16300.0
2013-11-05 13:05:00,81.91,81.93,81.86,81.87,25500.0,69.5902,69.6072,69.5477,69.5562,25500.0
2013-11-05 13:10:00,81.88,82.0,81.88,82.0,30700.0,69.5647,69.6667,69.5647,69.6667,30700.0
2013-11-05 13:15:00,82.01,82.08,81.98,82.07,62500.0,69.6752,69.7346,69.6497,69.7261,62500.0
2013-11-05 13:20:00,82.08,82.11,82.07,82.1,26900.0,69.7346,69.7601,69.7261,69.7516,26900.0
2013-11-05 13:25:00,82.1,82.12,82.05,82.09,27200.0,69.7516,69.7686,69.7091,69.7431,27200.0
2013-11-05 13:30:00,82.09,82.12,82.06,82.11,16800.0,69.7431,69.7686,69.7176,69.7601,16800.0
2013-11-05 13:35:00,82.12,82.13,82.06,82.09,29800.0,69.7686,69.7771,69.7176,69.7431,29800.0
2013-11-05 13:40:00,82.08,82.12,82.05,82.06,45200.0,69.7346,69.7686,69.7091,69.7176,45200.0
2013-11-05 13:45:00,82.06,82.06,81.99,81.99,24300.0,69.7176,69.7176,69.6582,69.6582,24300.0
2013-11-05 13:50:00,82.0,82.02,81.96,81.99,10800.0,69.6667,69.6837,69.6327,69.6582,10800.0
2013-11-05 13:55:00,81.99,82.01,81.92,81.93,13200.0,69.6582,69.6752,69.5987,69.6072,13200.0
2013-11-05 14:00:00,81.93,81.99,81.92,81.99,18300.0,69.6072,69.6582,69.5987,69.6582,18300.0
2013-11-05 14:05:00,82.0,82.01,81.94,81.96,17400.0,69.6667,69.6752,69.6157,69.6327,17400.0
2013-11-05 14:10:00,81.97,82.02,81.97,82.01,12900.0,69.6412,69.6837,69.6412,69.6752,12900.0
2013-11-05 14:15:00,82.01,82.03,82.0,82.0,12900.0,69.6752,69.6922,69.6667,69.6667,12900.0
2013-11-05 14:20:00,82.01,82.1,82.0,82.09,21900.0,69.6752,69.7516,69.6667,69.7431,21900.0
2013-11-05 14:25:00,82.11,82.13,82.06,82.06,19500.0,69.7601,69.7771,69.7176,69.7176,19500.0
2013-11-05 14:30:00,82.07,82.09,82.03,82.09,31500.0,69.7261,69.7431,69.6922,69.7431,31500.0
2013-11-05 14:35:00,82.1,82.11,82.03,82.04,19100.0,69.7516,69.7601,69.6922,69.7006,19100.0
2013-11-05 14:40:00,82.03,82.08,81.98,82.07,28500.0,69.6922,69.7346,69.6497,69.7261,28500.0
2013-11-05 14:45:00,82.06,82.07,81.98,82.0,19200.0,69.7176,69.7261,69.6497,69.6667,19200.0
2013-11-05 14:50:00,82.0,82.05,82.0,82.03,18200.0,69.6667,69.7091,69.6667,69.6922,18200.0
2013-11-05 14:55:00,82.04,82.04,82.0,82.04,15100.0,69.7006,69.7006,69.6667,69.7006,15100.0
2013-11-05 15:00:00,82.05,82.1,82.03,82.03,25800.0,69.7091,69.7516,69.6922,69.6922,25800.0
2013-11-05 15:05:00,82.05,82.11,82.04,82.08,19800.0,69.7091,69.7601,69.7006,69.7346,19800.0
2013-11-05 15:10:00,82.08,82.1,82.05,82.05,24600.0,69.7346,69.7516,69.7091,69.7091,24600.0
2013-11-05 15:15:00,82.05,82.08,82.02,82.03,32400.0,69.7091,69.7346,69.6837,69.6922,32400.0
2013-11-05 15:20:00,82.04,82.04,81.92,81.93,47200.0,69.7006,69.7006,69.5987,69.6072,47200.0
2013-11-05 15:25:00,81.94,81.96,81.9,81.93,29900.0,69.6157,69.6327,69.5817,69.6072,29900.0
2013-11-05 15:30:00,81.92,81.98,81.92,81.94,23300.0,69.5987,69.6497,69.5987,69.6157,23300.0
2013-11-05 15:35:00,81.96,81.97,81.9,81.94,40000.0,69.6327,69.6412,69.5817,69.6157,40000.0
2013-11-05 15:40:00,81.94,81.98,81.89,81.89,54900.0,69.6157,69.6497,69.5732,69.5732,54900.0
2013-11-05 15:45:00,81.9,81.99,81.9,81.97,78900.0,69.5817,69.6582,69.5817,69.6412,78900.0
2013-11-05 15:50:00,81.97,82.0,81.96,82.0,94100.0,69.6412,69.6667,69.6327,69.6667,94100.0
2013-11-05 15:55:00,82.0,82.01,81.89,81.9,140500.0,69.6667,69.6752,69.5732,69.5817,140500.0
2013-11-06 09:30:00,82.55,82.6,82.1,82.15,102500.0,70.1339,70.1764,69.7516,69.7941,102500.0
2013-11-06 09:35:00,82.18,82.26,82.15,82.17,15000.0,69.8196,69.8876,69.7941,69.8111,15000.0
2013-11-06 09:40:00,82.17,82.31,82.15,82.23,32000.0,69.8111,69.93,69.7941,69.8621,32000.0
2013-11-06 09:45:00,82.23,82.42,82.21,82.37,28300.0,69.8621,70.0235,69.8451,69.981,28300.0
2013-11-06 09:50:00,82.39,82.44,82.29,82.29,29100.0,69.998,70.0405,69.913,69.913,29100.0
2013-11-06 09:55:00,82.29,82.36,82.19,82.21,38600.0,69.913,69.9725,69.8281,69.8451,38600.0
2013-11-06 10:00:00,82.22,82.34,82.2,82.24,28600.0,69.8536,69.9555,69.8366,69.8706,28600.0
2013-11-06 10:05:00,82.25,82.27,82.21,82.23,17300.0,69.8791,69.8961,69.8451,69.8621,17300.0
2013-11-06 10:10:00,82.23,82.3,82.2,82.27,36200.0,69.8621,69.9215,69.8366,69.8961,36200.0
2013-11-06 10:15:00,82.28,82.34,82.24,82.33,45600.0,69.9046,69.9555,69.8706,69.947,45600.0
2013-11-06 10:20:00,82.32,82.34,82.27,82.31,17400.0,69.9385,69.9555,69.8961,69.93,17400.0
2013-11-06 10:25:00,82.32,82.34,82.2,82.21,51400.0,69.9385,69.9555,69.8366,69.8451,51400.0
2013-11-06 10:30:00,82.21,82.21,82.07,82.14,29900.0,69.8451,69.8451,69.7261,69.7856,29900.0
2013-11-06 10:35:00,82.15,82.17,82.12,82.13,15700.0,69.7941,69.8111,69.7686,69.7771,15700.0
2013-11-06 10:40:00,82.14,82.14,82.09,82.11,21600.0,69.7856,69.7856,69.7431,69.7601,21600.0
2013-11-06 10:45:00,82.11,82.19,82.1,82.17,19200.0,69.7601,69.8281,69.7516,69.8111,19200.0
2013-11-06 10:50:00,82.16,82.16,82.09,82.09,15100.0,69.8026,69.8026,69.7431,69.7431,15100.0
2013-11-06 10:55:00,82.09,82.14,82.09,82.13,12900.0,69.7431,69.7856,69.7431,69.7771,12900.0
2013-11-06 11:00:00,82.12,82.12,82.0,82.04,24400.0,69.7686,69.7686,69.6667,69.7006,24400.0
2013-11-06 11:05:00,82.05,82.05,82.02,82.02,16200.0,69.7091,69.7091,69.6837,69.6837,16200.0
2013-11-06 11:10:00,82.02,82.05,82.01,82.05,10400.0,69.6837,69.7091,69.6752,69.7091,10400.0
2013-11-06 11:15:00,82.05,82.08,82.02,82.02,16500.0,69.7091,69.7346,69.6837,69.6837,16500.0
2013-11-06 11:20:00,82.05,82.11,82.05,82.1,10100.0,69.7091,69.7601,69.7091,69.7516,10100.0
2013-11-06 11:25:00,82.09,82.13,82.06,82.08,11500.0,69.7431,69.7771,69.7176,69.7346,11500.0
2013-11-06 11:30:00,82.08,82.09,82.02,82.04,14200.0,69.7346,69.7431,69.6837,69.7006,14200.0
2013-11-06 11:35:00,82.04,82.04,81.97,81.97,18100.0,69.7006,69.7006,69.6412,69.6412,18100.0
2013-11-06 11:40:00,81.96,81.98,81.91,81.91,9800.0,69.6327,69.6497,69.5902,69.5902,9800.0
2013-11-06 11:45:00,81.95,81.97,81.91,81.97,11100.0,69.6242,69.6412,69.5902,69.6412,11100.0
2013-11-06 11:50:00,81.98,82.01,81.91,81.91,23100.0,69.6497,69.6752,69.5902,69.5902,23100.0
2013-11-06 11:55:00,81.92,81.96,81.89,81.89,11300.0,69.5987,69.6327,69.5732,69.5732,11300.0
2013-11-06 12:00:00,81.9,81.94,81.89,81.9,12600.0,69.5817,69.6157,69.5732,69.5817,12600.0
2013-11-06 12:05:00,81.9,81.92,81.86,81.86,21000.0,69.5817,69.5987,69.5477,69.5477,21000.0
2013-11-06 12:10:00,81.87,81.91,81.87,81.9,9100.0,69.5562,69.5902,69.5562,69.5817,9100.0
2013-11-06 12:15:00,81.91,81.93,81.88,81.91,15300.0,69.5902,69.6072,69.5647,69.5902,15300.0
2013-11-06 12:20:00,81.9,81.94,81.9,81.92,10000.0,69.5817,69.6157,69.5817,69.5987,10000.0
2013-11-06 12:25:00,81.92,81.92,81.89,81.89,17800.0,69.5987,69.5987,69.5732,69.5732,17800.0
2013-11-06 12:30:00,81.9,81.91,81.88,81.9,13600.0,69.5817,69.5902,69.5647,69.5817,13600.0
2013-11-06 12:35:00,81.9,81.93,81.88,81.88,22000.0,69.5817,69.6072,69.5647,69.5647,22000.0
2013-11-06 12:40:00,81.89,81.91,81.87,81.88,12300.0,69.5732,69.5902,69.5562,69.5647,12300.0
2013-11-06 12:45:00,81.88,81.91,81.88,81.89,14800.0,69.5647,69.5902,69.5647,69.5732,14800.0
2013-11-06 12:50:00,81.89,81.91,81.88,81.91,11300.0,69.5732,69.5902,69.5647,69.5902,11300.0
2013-11-06 12:55:00,81.91,81.94,81.88,81.89,16600.0,69.5902,69.6157,69.5647,69.5732,16600.0
2013-11-06 13:00:00,81.88,81.88,81.82,81.84,15900.0,69.5647,69.5647,69.5137,69.5307,15900.0
2013-11-06 13:05:00,81.85,81.91,81.84,81.9,12600.0,69.5392,69.5902,69.5307,69.5817,12600.0
2013-11-06 13:10:00,81.9,81.97,81.86,81.97,17300.0,69.5817,69.6412,69.5477,69.6412,17300.0
2013-11-06 13:15:00,81.97,81.99,81.95,81.98,13600.0,69.6412,69.6582,69.6242,69.6497,13600.0
2013-11-06 13:20:00,81.98,82.01,81.94,81.95,15000.0,69.6497,69.6752,69.6157,69.6242,15000.0
2013-11-06 13:25:00,81.96,82.01,81.96,81.98,11200.0,69.6327,69.6752,69.6327,69.6497,11200.0
2013-11-06 13:30:00,81.98,82.04,81.98,81.99,13700.0,69.6497,69.7006,69.6497,69.6582,13700.0
2013-11-06 13:35:00,81.98,82.0,81.95,81.97,13100.0,69.6497,69.6667,69.6242,69.6412,13100.0
2013-11-06 13:40:00,81.97,81.98,81.93,81.95,12000.0,69.6412,69.6497,69.6072,69.6242,12000.0
2013-11-06 13:45:00,81.94,81.94,81.92,81.92,11600.0,69.6157,69.6157,69.5987,69.5987,11600.0
2013-11-06 13:50:00,81.92,81.97,81.9,81.91,17800.0,69.5987,69.6412,69.5817,69.5902,17800.0
2013-11-06 13:55:00,81.91,81.96,81.91,81.96,20900.0,69.5902,69.6327,69.5902,69.6327,20900.0
2013-11-06 14:00:00,81.95,82.06,81.95,82.0,40700.0,69.6242,69.7176,69.6242,69.6667,40700.0
2013-11-06 14:05:00,82.0,82.0,81.97,81.98,10400.0,69.6667,69.6667,69.6412,69.6497,10400.0
2013-11-06 14:10:00,81.98,81.98,81.95,81.98,10800.0,69.6497,69.6497,69.6242,69.6497,10800.0
2013-11-06 14:15:00,81.98,81.98,81.95,81.97,12800.0,69.6497,69.6497,69.6242,69.6412,12800.0
2013-11-06 14:20:00,81.97,82.03,81.97,82.01,21100.0,69.6412,69.6922,69.6412,69.6752,21100.0
2013-11-06 14:25:00,82.02,82.07,82.02,82.07,21500.0,69.6837,69.7261,69.6837,69.7261,21500.0
2013-11-06 14:30:00,82.07,82.09,82.04,82.05,35900.0,69.7261,69.7431,69.7006,69.7091,35900.0
2013-11-06 14:35:00,82.05,82.07,82.01,82.03,12100.0,69.7091,69.7261,69.6752,69.6922,12100.0
2013-11-06 14:40:00,82.04,82.05,82.01,82.04,17100.0,69.7006,69.7091,69.6752,69.7006,17100.0
2013-11-06 14:45:00,82.04,82.06,82.0,82.04,11500.0,69.7006,69.7176,69.6667,69.7006,11500.0
2013-11-06 14:50:00,82.04,82.08,82.01,82.04,22100.0,69.7006,69.7346,69.6752,69.7006,22100.0
2013-11-06 14:55:00,82.04,82.06,81.96,82.0,30200.0,69.7006,69.7176,69.6327,69.6667,30200.0
2013-11-06 15:00:00,81.99,82.01,81.95,82.01,18400.0,69.6582,69.6752,69.6242,69.6752,18400.0
2013-11-06 15:05:00,82.01,82.06,82.01,82.05,18400.0,69.6752,69.7176,69.6752,69.7091,18400.0
2013-11-06 15:10:00,82.06,82.08,82.05,82.06,21900.0,69.7176,69.7346,69.7091,69.7176,21900.0
2013-11-06 15:15:00,82.06,82.1,82.06,82.09,16900.0,69.7176,69.7516,69.7176,69.7431,16900.0
2013-11-06 15:20:00,82.09,82.14,82.08,82.11,18600.0,69.7431,69.7856,69.7346,69.7601,18600.0
2013-11-06 15:25:00,82.11,82.15,82.07,82.08,26800.0,69.7601,69.7941,69.7261,69.7346,26800.0
2013-11-06 15:30:00,82.08,82.09,81.99,82.02,80300.0,69.7346,69.7431,69.6582,69.6837,80300.0
2013-11-06 15:35:00,82.02,82.02,81.97,82.0,37200.0,69.6837,69.6837,69.6412,69.6667,37200.0
2013-11-06 15:40:00,82.01,82.01,81.98,82.01,47400.0,69.6752,69.6752,69.6497,69.6752,47400.0
2013-11-06 15:45:00,82.0,82.04,81.99,82.01,73600.0,69.6667,69.7006,69.6582,69.6752,73600.0
2013-11-06 15:50:00,82.0,82.04,81.99,82.03,221400.0,69.6667,69.7006,69.6582,69.6922,221400.0
2013-11-06 15:55:00,82.04,82.13,82.04,82.11,118900.0,69.7006,69.7771,69.7006,69.7601,118900.0
2013-11-07 09:30:00,82.33,82.6,82.2,82.48,100300.0,69.947,70.1764,69.8366,70.0745,100300.0
2013-11-07 09:35:00,82.48,82.58,82.43,82.45,36800.0,70.0745,70.1594,70.032,70.049,36800.0
2013-11-07 09:40:00,82.48,82.48,82.3,82.44,57200.0,70.0745,70.0745,69.9215,70.0405,57200.0
2013-11-07 09:45:00,82.48,82.56,82.33,82.33,72000.0,70.0745,70.1424,69.947,69.947,72000.0
2013-11-07 09:50:00,82.33,82.44,82.3,82.33,35800.0,69.947,70.0405,69.9215,69.947,35800.0
2013-11-07 09:55:00,82.32,82.43,82.28,82.33,26700.0,69.9385,70.032,69.9046,69.947,26700.0
2013-11-07 10:00:00,82.33,82.45,82.24,82.4,25600.0,69.947,70.049,69.8706,70.0065,25600.0
2013-11-07 10:05:00,82.4,82.44,82.27,82.27,23700.0,70.0065,70.0405,69.8961,69.8961,23700.0
2013-11-07 10:10:00,82.26,82.32,82.18,82.2,62900.0,69.8876,69.9385,69.8196,69.8366,62900.0
2013-11-07 10:15:00,82.2,82.22,82.02,82.05,48700.0,69.8366,69.8536,69.6837,69.7091,48700.0
2013-11-07 10:20:00,82.06,82.12,81.96,82.11,28200.0,69.7176,69.7686,69.6327,69.7601,28200.0
2013-11-07 10:25:00,82.12,82.15,82.02,82.06,39600.0,69.7686,69.7941,69.6837,69.7176,39600.0
2013-11-07 10:30:00,82.07,82.09,81.86,81.87,35400.0,69.7261,69.7431,69.5477,69.5562,35400.0
2013-11-07 10:35:00,81.84,81.98,81.78,81.95,30200.0,69.5307,69.6497,69.4798,69.6242,30200.0
2013-11-07 10:40:00,81.94,81.99,81.88,81.9,34100.0,69.6157,69.6582,69.5647,69.5817,34100.0
2013-11-07 10:45:00,81.9,81.99,81.88,81.97,25200.0,69.5817,69.6582,69.5647,69.6412,25200.0
2013-11-07 10:50:00,81.98,82.04,81.96,82.01,28700.0,69.6497,69.7006,69.6327,69.6752,28700.0
2013-11-07 10:55:00,82.01,82.03,81.83,81.84,37000.0,69.6752,69.6922,69.5222,69.5307,37000.0
2013-11-07 11:00:00,81.85,81.92,81.83,81.92,33400.0,69.5392,69.5987,69.5222,69.5987,33400.0
2013-11-07 11:05:00,81.92,82.03,81.82,81.82,38900.0,69.5987,69.6922,69.5137,69.5137,38900.0
2013-11-07 11:10:00,81.81,81.9,81.75,81.76,29500.0,69.5052,69.5817,69.4543,69.4628,29500.0
2013-11-07 11:15:00,81.76,81.79,81.65,81.67,39400.0,69.4628,69.4883,69.3693,69.3863,39400.0
2013-11-07 11:20:00,81.68,81.8,81.64,81.75,26200.0,69.3948,69.4967,69.3608,69.4543,26200.0
2013-11-07 11:25:00,81.73,81.74,81.68,81.7,37600.0,69.4373,69.4458,69.3948,69.4118,37600.0
2013-11-07 11:30:00,81.71,81.75,81.65,81.73,34000.0,69.4203,69.4543,69.3693,69.4373,34000.0
2013-11-07 11:35:00,81.73,81.78,81.7,81.72,17800.0,69.4373,69.4798,69.4118,69.4288,17800.0
2013-11-07 11:40:00,81.72,81.72,81.59,81.6,29400.0,69.4288,69.4288,69.3183,69.3268,29400.0
2013-11-07 11:45:00,81.6,81.66,81.56,81.58,38500.0,69.3268,69.3778,69.2928,69.3098,38500.0
2013-11-07 11:50:00,81.58,81.67,81.58,81.64,31400.0,69.3098,69.3863,69.3098,69.3608,31400.0
2013-11-07 11:55:00,81.65,81.7,81.63,81.65,41400.0,69.3693,69.4118,69.3523,69.3693,41400.0
2013-11-07 12:00:00,81.67,81.72,81.64,81.71,32300.0,69.3863,69.4288,69.3608,69.4203,32300.0
2013-11-07 12:05:00,81.73,81.82,81.7,81.77,31300.0,69.4373,69.5137,69.4118,69.4713,31300.0
2013-11-07 12:10:00,81.76,81.85,81.75,81.85,17800.0,69.4628,69.5392,69.4543,69.5392,17800.0
2013-11-07 12:15:00,81.86,81.86,81.8,81.84,14100.0,69.5477,69.5477,69.4967,69.5307,14100.0
2013-11-07 12:20:00,81.84,81.86,81.8,81.83,24300.0,69.5307,69.5477,69.4967,69.5222,24300.0
2013-11-07 12:25:00,81.83,81.86,81.81,81.85,11300.0,69.5222,69.5477,69.5052,69.5392,11300.0
2013-11-07 12:30:00,81.86,81.88,81.82,81.83,8300.0,69.5477,69.5647,69.5137,69.5222,8300.0
2013-11-07 12:35:00,81.82,81.82,81.73,81.74,20000.0,69.5137,69.5137,69.4373,69.4458,20000.0
2013-11-07 12:40:00,81.75,81.79,81.73,81.76,12000.0,69.4543,69.4883,69.4373,69.4628,12000.0
2013-11-07 12:45:00,81.77,81.79,81.72,81.74,13700.0,69.4713,69.4883,69.4288,69.4458,13700.0
2013-11-07 12:50:00,81.74,81.75,81.68,81.7,15100.0,69.4458,69.4543,69.3948,69.4118,15100.0
2013-11-07 12:55:00,81.71,81.74,81.68,81.72,10300.0,69.4203,69.4458,69.3948,69.4288,10300.0
2013-11-07 13:00:00,81.72,81.76,81.7,81.72,11500.0,69.4288,69.4628,69.4118,69.4288,11500.0
2013-11-07 13:05:00,81.71,81.72,81.67,81.69,10700.0,69.4203,69.4288,69.3863,69.4033,10700.0
2013-11-07 13:10:00,81.68,81.69,81.61,81.61,18400.0,69.3948,69.4033,69.3353,69.3353,18400.0
2013-11-07 13:15:00,81.61,81.66,81.61,81.66,10300.0,69.3353,69.3778,69.3353,69.3778,10300.0
2013-11-07 13:20:00,81.67,81.74,81.58,81.61,20100.0,69.3863,69.4458,69.3098,69.3353,20100.0
2013-11-07 13:25:00,81.63,81.66,81.52,81.53,14900.0,69.3523,69.3778,69.2589,69.2674,14900.0
2013-11-07 13:30:00,81.54,81.6,81.53,81.53,17300.0,69.2759,69.3268,69.2674,69.2674,17300.0
2013-11-07 13:35:00,81.53,81.58,81.47,81.57,48200.0,69.2674,69.3098,69.2164,69.3013,48200.0
2013-11-07 13:40:00,81.57,81.65,81.57,81.6,22200.0,69.3013,69.3693,69.3013,69.3268,22200.0
2013-11-07 13:45:00,81.61,81.61,81.51,81.51,19800.0,69.3353,69.3353,69.2504,69.2504,19800.0
2013-11-07 13:50:00,81.51,81.58,81.49,81.51,31200.0,69.2504,69.3098,69.2334,69.2504,31200.0
2013-11-07 13:55:00,81.52,81.57,81.46,81.47,19200.0,69.2589,69.3013,69.2079,69.2164,19200.0
2013-11-07 14:00:00,81.48,81.51,81.31,81.34,63600.0,69.2249,69.2504,69.0804,69.1059,63600.0
2013-11-07 14:05:00,81.35,81.39,81.31,81.33,32300.0,69.1144,69.1484,69.0804,69.0974,32300.0
2013-11-07 14:10:00,81.32,81.35,81.25,81.25,34600.0,69.0889,69.1144,69.0295,69.0295,34600.0
2013-11-07 14:15:00,81.25,81.34,81.21,81.34,32400.0,69.0295,69.1059,68.9955,69.1059,32400.0
2013-11-07 14:20:00,81.34,81.39,81.3,81.39,31900.0,69.1059,69.1484,69.072,69.1484,31900.0
2013-11-07 14:25:00,81.4,81.44,81.33,81.33,32200.0,69.1569,69.1909,69.0974,69.0974,32200.0
2013-11-07 14:30:00,81.32,81.33,81.2,81.31,40700.0,69.0889,69.0974,68.987,69.0804,40700.0
2013-11-07 14:35:00,81.31,81.34,81.25,81.33,27300.0,69.0804,69.1059,69.0295,69.0974,27300.0
2013-11-07 14:40:00,81.34,81.37,81.3,81.3,29300.0,69.1059,69.1314,69.072,69.072,29300.0
2013-11-07 14:45:00,81.31,81.41,81.31,81.39,37900.0,69.0804,69.1654,69.0804,69.1484,37900.0
2013-11-07 14:50:00,81.39,81.39,81.31,81.34,23800.0,69.1484,69.1484,69.0804,69.1059,23800.0
2013-11-07 14:55:00,81.34,81.4,81.31,81.31,28500.0,69.1059,69.1569,69.0804,69.0804,28500.0
2013-11-07 15:00:00,81.33,81.36,81.27,81.27,28700.0,69.0974,69.1229,69.0465,69.0465,28700.0
2013-11-07 15:05:00,81.26,81.29,81.21,81.21,39600.0,69.038,69.0635,68.9955,68.9955,39600.0
2013-11-07 15:10:00,81.2,81.25,81.2,81.21,21700.0,68.987,69.0295,68.987,68.9955,21700.0
2013-11-07 15:15:00,81.21,81.21,81.15,81.16,32700.0,68.9955,68.9955,68.9445,68.953,32700.0
2013-11-07 15:20:00,81.17,81.26,81.15,81.17,44800.0,68.9615,69.038,68.9445,68.9615,44800.0
2013-11-07 15:25:00,81.16,81.25,81.06,81.06,48000.0,68.953,69.0295,68.868,68.868,48000.0
2013-11-07 15:30:00,81.06,81.16,81.04,81.1,86800.0,68.868,68.953,68.8511,68.902,86800.0
2013-11-07 15:35:00,81.1,81.18,81.01,81.17,82200.0,68.902,68.97,68.8256,68.9615,82200.0
2013-11-07 15:40:00,81.17,81.17,81.06,81.09,60200.0,68.9615,68.9615,68.868,68.8935,60200.0
2013-11-07 15:45:00,81.09,81.12,80.96,80.96,121300.0,68.8935,68.919,68.7831,68.7831,121300.0
2013-11-07 15:50:00,80.97,81.07,80.93,80.98,180400.0,68.7916,68.8765,68.7576,68.8001,180400.0
2013-11-07 15:55:00,80.98,81.06,80.88,80.95,275100.0,68.8001,68.868,68.7151,68.7746,275100.0
2013-11-08 09:30:00,81.3,81.66,81.08,81.63,205900.0,69.072,69.3778,68.885,69.3523,205900.0
2013-11-08 09:35:00,81.64,81.73,81.36,81.56,34800.0,69.3608,69.4373,69.1229,69.2928,34800.0
2013-11-08 09:40:00,81.55,81.8,81.47,81.8,39200.0,69.2843,69.4967,69.2164,69.4967,39200.0
2013-11-08 09:45:00,81.79,81.79,81.57,81.65,34600.0,69.4883,69.4883,69.3013,69.3693,34600.0
2013-11-08 09:50:00,81.63,81.73,81.49,81.49,50700.0,69.3523,69.4373,69.2334,69.2334,50700.0
2013-11-08 09:55:00,81.49,81.61,81.33,81.35,43100.0,69.2334,69.3353,69.0974,69.1144,43100.0
2013-11-08 10:00:00,81.34,81.56,81.33,81.54,40600.0,69.1059,69.2928,69.0974,69.2759,40600.0
2013-11-08 10:05:00,81.54,81.77,81.52,81.71,38200.0,69.2759,69.4713,69.2589,69.4203,38200.0
2013-11-08 10:10:00,81.71,81.76,81.68,81.7,21200.0,69.4203,69.4628,69.3948,69.4118,21200.0
2013-11-08 10:15:00,81.69,81.9,81.67,81.88,43100.0,69.4033,69.5817,69.3863,69.5647,43100.0
2013-11-08 10:20:00,81.89,81.95,81.75,81.76,52400.0,69.5732,69.6242,69.4543,69.4628,52400.0
2013-11-08 10:25:00,81.76,81.81,81.69,81.81,25700.0,69.4628,69.5052,69.4033,69.5052,25700.0
2013-11-08 10:30:00,81.81,81.85,81.75,81.78,70100.0,69.5052,69.5392,69.4543,69.4798,70100.0
2013-11-08 10:35:00,81.77,81.82,81.72,81.77,46200.0,69.4713,69.5137,69.4288,69.4713,46200.0
2013-11-08 10:40:00,81.77,81.78,81.68,81.69,25900.0,69.4713,69.4798,69.3948,69.4033,25900.0
2013-11-08 10:45:00,81.69,81.72,81.64,81.66,50900.0,69.4033,69.4288,69.3608,69.3778,50900.0
2013-11-08 10:50:00,81.67,81.7,81.6,81.64,35500.0,69.3863,69.4118,69.3268,69.3608,35500.0
2013-11-08 10:55:00,81.65,81.8,81.65,81.8,42000.0,69.3693,69.4967,69.3693,69.4967,42000.0
2013-11-08 11:00:00,81.8,81.86,81.74,81.76,169300.0,69.4967,69.5477,69.4458,69.4628,169300.0
2013-11-08 11:05:00,81.75,81.78,81.68,81.72,35800.0,69.4543,69.4798,69.3948,69.4288,35800.0
2013-11-08 11:10:00,81.75,81.82,81.72,81.77,61600.0,69.4543,69.5137,69.4288,69.4713,61600.0
2013-11-08 11:15:00,81.77,81.8,81.73,81.77,23900.0,69.4713,69.4967,69.4373,69.4713,23900.0
2013-11-08 11:20:00,81.78,81.8,81.75,81.78,17200.0,69.4798,69.4967,69.4543,69.4798,17200.0
2013-11-08 11:25:00,81.77,81.82,81.76,81.78,27000.0,69.4713,69.5137,69.4628,69.4798,27000.0
2013-11-08 11:30:00,81.78,81.79,81.73,81.77,37500.0,69.4798,69.4883,69.4373,69.4713,37500.0
2013-11-08 11:35:00,81.78,81.91,81.77,81.86,46300.0,69.4798,69.5902,69.4713,69.5477,46300.0
2013-11-08 11:40:00,81.88,81.88,81.78,81.82,20400.0,69.5647,69.5647,69.4798,69.5137,20400.0
2013-11-08 11:45:00,81.83,81.85,81.78,81.84,19500.0,69.5222,69.5392,69.4798,69.5307,19500.0
2013-11-08 11:50:00,81.84,81.91,81.8,81.85,32000.0,69.5307,69.5902,69.4967,69.5392,32000.0
2013-11-08 11:55:00,81.86,81.88,81.81,81.81,32000.0,69.5477,69.5647,69.5052,69.5052,32000.0
2013-11-08 12:00:00,81.81,81.87,81.77,81.8,65200.0,69.5052,69.5562,69.4713,69.4967,65200.0
2013-11-08 12:05:00,81.8,81.82,81.74,81.74,44400.0,69.4967,69.5137,69.4458,69.4458,44400.0
2013-11-08 12:10:00,81.75,81.78,81.69,81.69,27300.0,69.4543,69.4798,69.4033,69.4033,27300.0
2013-11-08 12:15:00,81.69,81.73,81.68,81.72,21200.0,69.4033,69.4373,69.3948,69.4288,21200.0
2013-11-08 12:20:00,81.72,81.75,81.68,81.68,56300.0,69.4288,69.4543,69.3948,69.3948,56300.0
2013-11-08 12:25:00,81.68,81.72,81.67,81.7,35800.0,69.3948,69.4288,69.3863,69.4118,35800.0
2013-11-08 12:30:00,81.71,81.72,81.65,81.65,22300.0,69.4203,69.4288,69.3693,69.3693,22300.0
2013-11-08 12:35:00,81.65,81.77,81.65,81.74,47600.0,69.3693,69.4713,69.3693,69.4458,47600.0
2013-11-08 12:40:00,81.74,81.75,81.69,81.69,26000.0,69.4458,69.4543,69.4033,69.4033,26000.0
2013-11-08 12:45:00,81.69,81.71,81.65,81.66,16300.0,69.4033,69.4203,69.3693,69.3778,16300.0
2013-11-08 12:50:00,81.67,81.67,81.63,81.66,12000.0,69.3863,69.3863,69.3523,69.3778,12000.0
2013-11-08 12:55:00,81.66,81.71,81.65,81.7,43900.0,69.3778,69.4203,69.3693,69.4118,43900.0
2013-11-08 13:00:00,81.7,81.71,81.61,81.62,35400.0,69.4118,69.4203,69.3353,69.3438,35400.0
2013-11-08 13:05:00,81.62,81.63,81.57,81.57,30600.0,69.3438,69.3523,69.3013,69.3013,30600.0
2013-11-08 13:10:00,81.57,81.58,81.56,81.56,15700.0,69.3013,69.3098,69.2928,69.2928,15700.0
2013-11-08 13:15:00,81.58,81.58,81.5,81.55,16700.0,69.3098,69.3098,69.2419,69.2843,16700.0
2013-11-08 13:20:00,81.55,81.58,81.54,81.58,15900.0,69.2843,69.3098,69.2759,69.3098,15900.0
2013-11-08 13:25:00,81.58,81.63,81.58,81.61,66900.0,69.3098,69.3523,69.3098,69.3353,66900.0
2013-11-08 13:30:00,81.6,81.62,81.59,81.6,21100.0,69.3268,69.3438,69.3183,69.3268,21100.0
2013-11-08 13:35:00,81.6,81.61,81.59,81.6,22900.0,69.3268,69.3353,69.3183,69.3268,22900.0
2013-11-08 13:40:00,81.6,81.6,81.55,81.58,34400.0,69.3268,69.3268,69.2843,69.3098,34400.0
2013-11-08 13:45:00,81.58,81.66,81.57,81.6,60000.0,69.3098,69.3778,69.3013,69.3268,60000.0
2013-11-08 13:50:00,81.59,81.59,81.5,81.5,48500.0,69.3183,69.3183,69.2419,69.2419,48500.0
2013-11-08 13:55:00,81.5,81.56,81.48,81.51,13500.0,69.2419,69.2928,69.2249,69.2504,13500.0
2013-11-08 14:00:00,81.51,81.53,81.45,81.49,26600.0,69.2504,69.2674,69.1994,69.2334,26600.0
2013-11-08 14:05:00,81.49,81.5,81.45,81.46,17500.0,69.2334,69.2419,69.1994,69.2079,17500.0
2013-11-08 14:10:00,81.45,81.5,81.43,81.5,20500.0,69.1994,69.2419,69.1824,69.2419,20500.0
2013-11-08 14:15:00,81.5,81.51,81.45,81.48,38400.0,69.2419,69.2504,69.1994,69.2249,38400.0
2013-11-08 14:20:00,81.47,81.51,81.45,81.49,32200.0,69.2164,69.2504,69.1994,69.2334,32200.0
2013-11-08 14:25:00,81.48,81.61,81.47,81.6,34200.0,69.2249,69.3353,69.2164,69.3268,34200.0
2013-11-08 14:30:00,81.59,81.59,81.45,81.48,36400.0,69.3183,69.3183,69.1994,69.2249,36400.0
2013-11-08 14:35:00,81.48,81.55,81.47,81.54,20600.0,69.2249,69.2843,69.2164,69.2759,20600.0
2013-11-08 14:40:00,81.55,81.57,81.54,81.54,22600.0,69.2843,69.3013,69.2759,69.2759,22600.0
2013-11-08 14:45:00,81.55,81.57,81.53,81.56,26900.0,69.2843,69.3013,69.2674,69.2928,26900.0
2013-11-08 14:50:00,81.55,81.58,81.53,81.58,20200.0,69.2843,69.3098,69.2674,69.3098,20200.0
2013-11-08 14:55:00,81.59,81.62,81.59,81.59,75200.0,69.3183,69.3438,69.3183,69.3183,75200.0
2013-11-08 15:00:00,81.59,81.59,81.46,81.48,40100.0,69.3183,69.3183,69.2079,69.2249,40100.0
2013-11-08 15:05:00,81.48,81.51,81.46,81.5,47400.0,69.2249,69.2504,69.2079,69.2419,47400.0
2013-11-08 15:10:00,81.49,81.51,81.48,81.51,45900.0,69.2334,69.2504,69.2249,69.2504,45900.0
2013-11-08 15:15:00,81.51,81.51,81.4,81.43,52900.0,69.2504,69.2504,69.1569,69.1824,52900.0
2013-11-08 15:20:00,81.43,81.57,81.43,81.57,32100.0,69.1824,69.3013,69.1824,69.3013,32100.0
2013-11-08 15:25:00,81.57,81.68,81.55,81.6,52800.0,69.3013,69.3948,69.2843,69.3268,52800.0
2013-11-08 15:30:00,81.61,81.64,81.6,81.62,52900.0,69.3353,69.3608,69.3268,69.3438,52900.0
2013-11-08 15:35:00,81.62,81.68,81.62,81.62,84900.0,69.3438,69.3948,69.3438,69.3438,84900.0
2013-11-08 15:40:00,81.63,81.66,81.59,81.62,147800.0,69.3523,69.3778,69.3183,69.3438,147800.0
2013-11-08 15:45:00,81.62,81.66,81.6,81.62,142900.0,69.3438,69.3778,69.3268,69.3438,142900.0
2013-11-08 15:50:00,81.62,81.67,81.58,81.59,178000.0,69.3438,69.3863,69.3098,69.3183,178000.0
2013-11-08 15:55:00,81.59,81.82,81.58,81.78,278000.0,69.3183,69.5137,69.3098,69.4798,278000.0
2013-11-11 09:30:00,81.59,81.64,81.32,81.34,57700.0,69.3183,69.3608,69.0889,69.1059,57700.0
2013-11-11 09:35:00,81.39,81.55,81.36,81.52,16000.0,69.1484,69.2843,69.1229,69.2589,16000.0
2013-11-11 09:40:00,81.5,81.52,81.32,81.36,32100.0,69.2419,69.2589,69.0889,69.1229,32100.0
2013-11-11 09:45:00,81.36,81.48,81.31,81.48,19900.0,69.1229,69.2249,69.0804,69.2249,19900.0
2013-11-11 09:50:00,81.49,81.58,81.46,81.58,65700.0,69.2334,69.3098,69.2079,69.3098,65700.0
2013-11-11 09:55:00,81.58,81.63,81.54,81.55,20200.0,69.3098,69.3523,69.2759,69.2843,20200.0
2013-11-11 10:00:00,81.56,81.59,81.49,81.5,43200.0,69.2928,69.3183,69.2334,69.2419,43200.0
2013-11-11 10:05:00,81.48,81.57,81.47,81.53,41900.0,69.2249,69.3013,69.2164,69.2674,41900.0
2013-11-11 10:10:00,81.53,81.6,81.51,81.59,49300.0,69.2674,69.3268,69.2504,69.3183,49300.0
2013-11-11 10:15:00,81.57,81.59,81.5,81.51,22400.0,69.3013,69.3183,69.2419,69.2504,22400.0
2013-11-11 10:20:00,81.5,81.6,81.49,81.57,14400.0,69.2419,69.3268,69.2334,69.3013,14400.0
2013-11-11 10:25:00,81.59,81.59,81.49,81.54,34800.0,69.3183,69.3183,69.2334,69.2759,34800.0
2013-11-11 10:30:00,81.54,81.58,81.49,81.5,36900.0,69.2759,69.3098,69.2334,69.2419,36900.0
2013-11-11 10:35:00,81.5,81.5,81.41,81.47,18700.0,69.2419,69.2419,69.1654,69.2164,18700.0
2013-11-11 10:40:00,81.47,81.49,81.42,81.47,20000.0,69.2164,69.2334,69.1739,69.2164,20000.0
2013-11-11 10:45:00,81.48,81.5,81.42,81.49,12800.0,69.2249,69.2419,69.1739,69.2334,12800.0
2013-11-11 10:50:00,81.49,81.52,81.45,81.52,13600.0,69.2334,69.2589,69.1994,69.2589,13600.0
2013-11-11 10:55:00,81.52,81.54,81.48,81.52,38400.0,69.2589,69.2759,69.2249,69.2589,38400.0
2013-11-11 11:00:00,81.52,81.52,81.39,81.41,14700.0,69.2589,69.2589,69.1484,69.1654,14700.0
2013-11-11 11:05:00,81.41,81.45,81.38,81.44,18300.0,69.1654,69.1994,69.1399,69.1909,18300.0
2013-11-11 11:10:00,81.44,81.48,81.4,81.46,20000.0,69.1909,69.2249,69.1569,69.2079,20000.0
2013-11-11 11:15:00,81.46,81.56,81.46,81.55,15900.0,69.2079,69.2928,69.2079,69.2843,15900.0
2013-11-11 11:20:00,81.55,81.57,81.52,81.55,18800.0,69.2843,69.3013,69.2589,69.2843,18800.0
2013-11-11 11:25:00,81.55,81.6,81.54,81.59,28300.0,69.2843,69.3268,69.2759,69.3183,28300.0
2013-11-11 11:30:00,81.59,81.62,81.51,81.51,18900.0,69.3183,69.3438,69.2504,69.2504,18900.0
2013-11-11 11:35:00,81.52,81.57,81.52,81.54,18500.0,69.2589,69.3013,69.2589,69.2759,18500.0
2013-11-11 11:40:00,81.53,81.54,81.5,81.54,26800.0,69.2674,69.2759,69.2419,69.2759,26800.0
2013-11-11 11:45:00,81.55,81.58,81.54,81.58,20100.0,69.2843,69.3098,69.2759,69.3098,20100.0
2013-11-11 11:50:00,81.59,81.63,81.57,81.63,20300.0,69.3183,69.3523,69.3013,69.3523,20300.0
2013-11-11 11:55:00,81.63,81.64,81.58,81.6,72500.0,69.3523,69.3608,69.3098,69.3268,72500.0
2013-11-11 12:00:00,81.59,81.6,81.55,81.56,8700.0,69.3183,69.3268,69.2843,69.2928,8700.0
2013-11-11 12:05:00,81.56,81.58,81.55,81.58,13300.0,69.2928,69.3098,69.2843,69.3098,13300.0
2013-11-11 12:10:00,81.58,81.62,81.57,81.61,10700.0,69.3098,69.3438,69.3013,69.3353,10700.0
2013-11-11 12:15:00,81.62,81.63,81.59,81.61,17200.0,69.3438,69.3523,69.3183,69.3353,17200.0
2013-11-11 12:20:00,81.62,81.66,81.59,81.66,11000.0,69.3438,69.3778,69.3183,69.3778,11000.0
2013-11-11 12:25:00,81.66,81.67,81.63,81.65,8900.0,69.3778,69.3863,69.3523,69.3693,8900.0
2013-11-11 12:30:00,81.64,81.68,81.64,81.67,12200.0,69.3608,69.3948,69.3608,69.3863,12200.0
2013-11-11 12:35:00,81.67,81.67,81.64,81.67,10300.0,69.3863,69.3863,69.3608,69.3863,10300.0
2013-11-11 12:40:00,81.66,81.67,81.61,81.61,14000.0,69.3778,69.3863,69.3353,69.3353,14000.0
2013-11-11 12:45:00,81.62,81.64,81.59,81.6,18200.0,69.3438,69.3608,69.3183,69.3268,18200.0
2013-11-11 12:50:00,81.6,81.61,81.58,81.61,13400.0,69.3268,69.3353,69.3098,69.3353,13400.0
2013-11-11 12:55:00,81.61,81.62,81.59,81.6,5600.0,69.3353,69.3438,69.3183,69.3268,5600.0
2013-11-11 13:00:00,81.59,81.63,81.58,81.6,31500.0,69.3183,69.3523,69.3098,69.3268,31500.0
2013-11-11 13:05:00,81.6,81.62,81.58,81.6,35800.0,69.3268,69.3438,69.3098,69.3268,35800.0
2013-11-11 13:10:00,81.6,81.61,81.57,81.59,10100.0,69.3268,69.3353,69.3013,69.3183,10100.0
2013-11-11 13:15:00,81.59,81.61,81.56,81.58,15300.0,69.3183,69.3353,69.2928,69.3098,15300.0
2013-11-11 13:20:00,81.57,81.59,81.53,81.56,12500.0,69.3013,69.3183,69.2674,69.2928,12500.0
2013-11-11 13:25:00,81.57,81.59,81.56,81.56,6900.0,69.3013,69.3183,69.2928,69.2928,6900.0
2013-11-11 13:30:00,81.57,81.58,81.54,81.56,14500.0,69.3013,69.3098,69.2759,69.2928,14500.0
2013-11-11 13:35:00,81.56,81.56,81.52,81.52,11100.0,69.2928,69.2928,69.2589,69.2589,11100.0
2013-11-11 13:40:00,81.53,81.53,81.48,81.51,18700.0,69.2674,69.2674,69.2249,69.2504,18700.0
2013-11-11 13:45:00,81.51,81.53,81.5,81.5,12300.0,69.2504,69.2674,69.2419,69.2419,12300.0
2013-11-11 13:50:00,81.5,81.5,81.35,81.35,59000.0,69.2419,69.2419,69.1144,69.1144,59000.0
2013-11-11 13:55:00,81.35,81.4,81.35,81.38,17000.0,69.1144,69.1569,69.1144,69.1399,17000.0
2013-11-11 14:00:00,81.38,81.38,81.27,81.29,44800.0,69.1399,69.1399,69.0465,69.0635,44800.0
2013-11-11 14:05:00,81.28,81.31,81.27,81.29,23300.0,69.055,69.0804,69.0465,69.0635,23300.0
2013-11-11 14:10:00,81.28,81.31,81.27,81.28,13100.0,69.055,69.0804,69.0465,69.055,13100.0
2013-11-11 14:15:00,81.29,81.32,81.26,81.32,17100.0,69.0635,69.0889,69.038,69.0889,17100.0
2013-11-11 14:20:00,81.31,81.31,81.28,81.28,16600.0,69.0804,69.0804,69.055,69.055,16600.0
2013-11-11 14:25:00,81.28,81.31,81.27,81.28,13100.0,69.055,69.0804,69.0465,69.055,13100.0
2013-11-11 14:30:00,81.29,81.31,81.28,81.29,19300.0,69.0635,69.0804,69.055,69.0635,19300.0
2013-11-11 14:35:00,81.3,81.31,81.26,81.29,20300.0,69.072,69.0804,69.038,69.0635,20300.0
2013-11-11 14:40:00,81.29,81.3,81.27,81.27,14200.0,69.0635,69.072,69.0465,69.0465,14200.0
2013-11-11 14:45:00,81.27,81.27,81.23,81.24,22900.0,69.0465,69.0465,69.0125,69.021,22900.0
2013-11-11 14:50:00,81.24,81.26,81.19,81.26,28400.0,69.021,69.038,68.9785,69.038,28400.0
2013-11-11 14:55:00,81.26,81.33,81.24,81.3,75900.0,69.038,69.0974,69.021,69.072,75900.0
2013-11-11 15:00:00,81.3,81.34,81.3,81.33,12800.0,69.072,69.1059,69.072,69.0974,12800.0
2013-11-11 15:05:00,81.33,81.35,81.31,81.33,16700.0,69.0974,69.1144,69.0804,69.0974,16700.0
2013-11-11 15:10:00,81.33,81.34,81.31,81.33,13500.0,69.0974,69.1059,69.0804,69.0974,13500.0
2013-11-11 15:15:00,81.31,81.33,81.31,81.33,10900.0,69.0804,69.0974,69.0804,69.0974,10900.0
2013-11-11 15:20:00,81.33,81.35,81.32,81.35,16300.0,69.0974,69.1144,69.0889,69.1144,16300.0
2013-11-11 15:25:00,81.35,81.36,81.35,81.35,10500.0,69.1144,69.1229,69.1144,69.1144,10500.0
2013-11-11 15:30:00,81.36,81.37,81.33,81.34,26000.0,69.1229,69.1314,69.0974,69.1059,26000.0
2013-11-11 15:35:00,81.33,81.37,81.33,81.36,29600.0,69.0974,69.1314,69.0974,69.1229,29600.0
2013-11-11 15:40:00,81.37,81.39,81.36,81.38,32100.0,69.1314,69.1484,69.1229,69.1399,32100.0
2013-11-11 15:45:00,81.39,81.4,81.36,81.36,67000.0,69.1484,69.1569,69.1229,69.1229,67000.0
2013-11-11 15:50:00,81.36,81.37,81.3,81.33,83600.0,69.1229,69.1314,69.072,69.0974,83600.0
2013-11-11 15:55:00,81.33,81.4,81.31,81.38,146300.0,69.0974,69.1569,69.0804,69.1399,146300.0
2013-11-12 09:30:00,81.23,81.35,81.0,81.07,74800.0,69.0125,69.1144,68.8171,68.8765,74800.0
2013-11-12 09:35:00,81.07,81.14,80.91,81.14,28200.0,68.8765,68.936,68.7406,68.936,28200.0
2013-11-12 09:40:00,81.13,81.34,81.13,81.14,17200.0,68.9275,69.1059,68.9275,68.936,17200.0
2013-11-12 09:45:00,81.22,81.28,81.17,81.2,21100.0,69.004,69.055,68.9615,68.987,21100.0
2013-11-12 09:50:00,81.23,81.23,81.1,81.15,9700.0,69.0125,69.0125,68.902,68.9445,9700.0
2013-11-12 09:55:00,81.16,81.19,81.09,81.16,16800.0,68.953,68.9785,68.8935,68.953,16800.0
2013-11-12 10:00:00,81.17,81.19,81.06,81.09,41900.0,68.9615,68.9785,68.868,68.8935,41900.0
2013-11-12 10:05:00,81.08,81.15,81.02,81.13,18500.0,68.885,68.9445,68.8341,68.9275,18500.0
2013-11-12 10:10:00,81.13,81.17,81.11,81.13,14900.0,68.9275,68.9615,68.9105,68.9275,14900.0
2013-11-12 10:15:00,81.12,81.2,81.06,81.19,22300.0,68.919,68.987,68.868,68.9785,22300.0
2013-11-12 10:20:00,81.2,81.21,81.13,81.16,13200.0,68.987,68.9955,68.9275,68.953,13200.0
2013-11-12 10:25:00,81.16,81.21,81.13,81.2,15900.0,68.953,68.9955,68.9275,68.987,15900.0
2013-11-12 10:30:00,81.21,81.25,81.18,81.24,22000.0,68.9955,69.0295,68.97,69.021,22000.0
2013-11-12 10:35:00,81.24,81.24,81.19,81.19,10900.0,69.021,69.021,68.9785,68.9785,10900.0
2013-11-12 10:40:00,81.2,81.27,81.18,81.25,18600.0,68.987,69.0465,68.97,69.0295,18600.0
2013-11-12 10:45:00,81.24,81.28,81.19,81.22,19400.0,69.021,69.055,68.9785,69.004,19400.0
2013-11-12 10:50:00,81.23,81.24,81.11,81.12,19900.0,69.0125,69.021,68.9105,68.919,19900.0
2013-11-12 10:55:00,81.12,81.12,80.97,80.98,18900.0,68.919,68.919,68.7916,68.8001,18900.0
2013-11-12 11:00:00,80.98,81.06,80.97,81.06,12500.0,68.8001,68.868,68.7916,68.868,12500.0
2013-11-12 11:05:00,81.05,81.08,80.98,80.99,11700.0,68.8596,68.885,68.8001,68.8086,11700.0
2013-11-12 11:10:00,80.99,81.06,80.98,80.98,35000.0,68.8086,68.868,68.8001,68.8001,35000.0
2013-11-12 11:15:00,80.99,81.02,80.95,81.02,23100.0,68.8086,68.8341,68.7746,68.8341,23100.0
2013-11-12 11:20:00,81.02,81.03,80.95,80.96,15200.0,68.8341,68.8426,68.7746,68.7831,15200.0
2013-11-12 11:25:00,80.97,80.98,80.92,80.95,17700.0,68.7916,68.8001,68.7491,68.7746,17700.0
2013-11-12 11:30:00,80.94,81.05,80.94,81.02,29400.0,68.7661,68.8596,68.7661,68.8341,29400.0
2013-11-12 11:35:00,81.03,81.03,80.81,80.83,34500.0,68.8426,68.8426,68.6556,68.6726,34500.0
2013-11-12 11:40:00,80.81,80.83,80.72,80.77,28300.0,68.6556,68.6726,68.5792,68.6217,28300.0
2013-11-12 11:45:00,80.77,80.77,80.62,80.69,46800.0,68.6217,68.6217,68.4942,68.5537,46800.0
2013-11-12 11:50:00,80.69,80.74,80.69,80.7,15000.0,68.5537,68.5962,68.5537,68.5622,15000.0
2013-11-12 11:55:00,80.73,80.8,80.73,80.78,9800.0,68.5877,68.6472,68.5877,68.6302,9800.0
2013-11-12 12:00:00,80.78,80.79,80.72,80.72,16600.0,68.6302,68.6387,68.5792,68.5792,16600.0
2013-11-12 12:05:00,80.73,80.74,80.58,80.61,20100.0,68.5877,68.5962,68.4602,68.4857,20100.0
2013-11-12 12:10:00,80.6,80.68,80.59,80.67,12800.0,68.4772,68.5452,68.4687,68.5367,12800.0
2013-11-12 12:15:00,80.67,80.72,80.66,80.7,9800.0,68.5367,68.5792,68.5282,68.5622,9800.0
2013-11-12 12:20:00,80.7,80.75,80.67,80.73,23600.0,68.5622,68.6047,68.5367,68.5877,23600.0
2013-11-12 12:25:00,80.72,80.82,80.72,80.8,22500.0,68.5792,68.6641,68.5792,68.6472,22500.0
2013-11-12 12:30:00,80.78,80.84,80.77,80.84,33500.0,68.6302,68.6811,68.6217,68.6811,33500.0
2013-11-12 12:35:00,80.83,80.84,80.8,80.81,17800.0,68.6726,68.6811,68.6472,68.6556,17800.0
2013-11-12 12:40:00,80.81,80.88,80.79,80.86,26100.0,68.6556,68.7151,68.6387,68.6981,26100.0
2013-11-12 12:45:00,80.85,80.95,80.8,80.82,53800.0,68.6896,68.7746,68.6472,68.6641,53800.0
2013-11-12 12:50:00,80.82,80.83,80.75,80.77,11700.0,68.6641,68.6726,68.6047,68.6217,11700.0
2013-11-12 12:55:00,80.77,80.81,80.77,80.78,13300.0,68.6217,68.6556,68.6217,68.6302,13300.0
2013-11-12 13:00:00,80.78,80.82,80.76,80.78,11800.0,68.6302,68.6641,68.6132,68.6302,11800.0
2013-11-12 13:05:00,80.77,80.84,80.77,80.84,9600.0,68.6217,68.6811,68.6217,68.6811,9600.0
2013-11-12 13:10:00,80.84,80.87,80.81,80.81,17700.0,68.6811,68.7066,68.6556,68.6556,17700.0
2013-11-12 13:15:00,80.8,80.86,80.78,80.86,11200.0,68.6472,68.6981,68.6302,68.6981,11200.0
2013-11-12 13:20:00,80.86,80.9,80.82,80.85,21200.0,68.6981,68.7321,68.6641,68.6896,21200.0
2013-11-12 13:25:00,80.85,80.9,80.79,80.79,29500.0,68.6896,68.7321,68.6387,68.6387,29500.0
2013-11-12 13:30:00,80.79,80.83,80.71,80.72,21400.0,68.6387,68.6726,68.5707,68.5792,21400.0
2013-11-12 13:35:00,80.71,80.76,80.67,80.76,35100.0,68.5707,68.6132,68.5367,68.6132,35100.0
2013-11-12 13:40:00,80.74,80.8,80.72,80.8,21700.0,68.5962,68.6472,68.5792,68.6472,21700.0
2013-11-12 13:45:00,80.8,80.82,80.78,80.8,16800.0,68.6472,68.6641,68.6302,68.6472,16800.0
2013-11-12 13:50:00,80.81,80.82,80.79,80.82,16900.0,68.6556,68.6641,68.6387,68.6641,16900.0
2013-11-12 13:55:00,80.82,80.89,80.82,80.84,45700.0,68.6641,68.7236,68.6641,68.6811,45700.0
2013-11-12 14:00:00,80.84,80.92,80.84,80.9,33000.0,68.6811,68.7491,68.6811,68.7321,33000.0
2013-11-12 14:05:00,80.89,80.92,80.89,80.91,12900.0,68.7236,68.7491,68.7236,68.7406,12900.0
2013-11-12 14:10:00,80.9,80.91,80.84,80.86,14400.0,68.7321,68.7406,68.6811,68.6981,14400.0
2013-11-12 14:15:00,80.86,80.86,80.78,80.84,17500.0,68.6981,68.6981,68.6302,68.6811,17500.0
2013-11-12 14:20:00,80.85,80.89,80.79,80.8,14500.0,68.6896,68.7236,68.6387,68.6472,14500.0
2013-11-12 14:25:00,80.8,80.8,80.71,80.72,15000.0,68.6472,68.6472,68.5707,68.5792,15000.0
2013-11-12 14:30:00,80.72,80.78,80.71,80.78,46900.0,68.5792,68.6302,68.5707,68.6302,46900.0
2013-11-12 14:35:00,80.79,80.88,80.79,80.86,22100.0,68.6387,68.7151,68.6387,68.6981,22100.0
2013-11-12 14:40:00,80.86,80.9,80.84,80.87,20900.0,68.6981,68.7321,68.6811,68.7066,20900.0
2013-11-12 14:45:00,80.86,80.91,80.83,80.9,19400.0,68.6981,68.7406,68.6726,68.7321,19400.0
2013-11-12 14:50:00,80.9,80.92,80.9,80.91,17500.0,68.7321,68.7491,68.7321,68.7406,17500.0
2013-11-12 14:55:00,80.91,81.01,80.9,80.99,25600.0,68.7406,68.8256,68.7321,68.8086,25600.0
2013-11-12 15:00:00,81.0,81.04,81.0,81.0,16500.0,68.8171,68.8511,68.8171,68.8171,16500.0
2013-11-12 15:05:00,81.0,81.07,81.0,81.05,18900.0,68.8171,68.8765,68.8171,68.8596,18900.0
2013-11-12 15:10:00,81.05,81.07,81.0,81.0,23400.0,68.8596,68.8765,68.8171,68.8171,23400.0
2013-11-12 15:15:00,80.99,81.06,80.99,81.04,26500.0,68.8086,68.868,68.8086,68.8511,26500.0
2013-11-12 15:20:00,81.04,81.05,80.98,81.0,30600.0,68.8511,68.8596,68.8001,68.8171,30600.0
2013-11-12 15:25:00,80.99,81.02,80.91,80.92,34800.0,68.8086,68.8341,68.7406,68.7491,34800.0
2013-11-12 15:30:00,80.92,80.98,80.9,80.94,36800.0,68.7491,68.8001,68.7321,68.7661,36800.0
2013-11-12 15:35:00,80.95,81.04,80.95,81.01,31600.0,68.7746,68.8511,68.7746,68.8256,31600.0
2013-11-12 15:40:00,81.01,81.05,81.01,81.03,27000.0,68.8256,68.8596,68.8256,68.8426,27000.0
2013-11-12 15:45:00,81.03,81.03,80.9,80.93,68100.0,68.8426,68.8426,68.7321,68.7576,68100.0
2013-11-12 15:50:00,80.93,80.94,80.86,80.91,75400.0,68.7576,68.7661,68.6981,68.7406,75400.0
2013-11-12 15:55:00,80.91,81.06,80.9,81.04,155800.0,68.7406,68.868,68.7321,68.8511,155800.0
2013-11-13 09:30:00,80.57,80.73,80.33,80.65,85300.0,68.4517,68.5877,68.2478,68.5197,85300.0
2013-11-13 09:35:00,80.63,80.66,80.33,80.35,90400.0,68.5027,68.5282,68.2478,68.2648,90400.0
2013-11-13 09:40:00,80.36,80.45,80.22,80.23,38700.0,68.2733,68.3498,68.1544,68.1629,38700.0
2013-11-13 09:45:00,80.23,80.4,80.22,80.32,35700.0,68.1629,68.3073,68.1544,68.2393,35700.0
2013-11-13 09:50:00,80.32,80.4,80.3,80.37,42900.0,68.2393,68.3073,68.2224,68.2818,42900.0
2013-11-13 09:55:00,80.37,80.5,80.34,80.49,25600.0,68.2818,68.3923,68.2563,68.3838,25600.0
2013-11-13 10:00:00,80.47,80.5,80.39,80.47,39200.0,68.3668,68.3923,68.2988,68.3668,39200.0
2013-11-13 10:05:00,80.47,80.52,80.42,80.43,69800.0,68.3668,68.4093,68.3243,68.3328,69800.0
2013-11-13 10:10:00,80.43,80.49,80.36,80.47,14600.0,68.3328,68.3838,68.2733,68.3668,14600.0
2013-11-13 10:15:00,80.5,80.51,80.41,80.41,16000.0,68.3923,68.4008,68.3158,68.3158,16000.0
2013-11-13 10:20:00,80.41,80.45,80.38,80.42,71400.0,68.3158,68.3498,68.2903,68.3243,71400.0
2013-11-13 10:25:00,80.42,80.43,80.31,80.35,70800.0,68.3243,68.3328,68.2309,68.2648,70800.0
2013-11-13 10:30:00,80.35,80.42,80.35,80.4,19900.0,68.2648,68.3243,68.2648,68.3073,19900.0
2013-11-13 10:35:00,80.41,80.42,80.32,80.41,69500.0,68.3158,68.3243,68.2393,68.3158,69500.0
2013-11-13 10:40:00,80.4,80.43,80.38,80.41,43600.0,68.3073,68.3328,68.2903,68.3158,43600.0
2013-11-13 10:45:00,80.42,80.42,80.35,80.38,46700.0,68.3243,68.3243,68.2648,68.2903,46700.0
2013-11-13 10:50:00,80.37,80.46,80.37,80.45,40500.0,68.2818,68.3583,68.2818,68.3498,40500.0
2013-11-13 10:55:00,80.46,80.49,80.43,80.48,29900.0,68.3583,68.3838,68.3328,68.3753,29900.0
2013-11-13 11:00:00,80.47,80.52,80.47,80.52,43300.0,68.3668,68.4093,68.3668,68.4093,43300.0
2013-11-13 11:05:00,80.52,80.52,80.48,80.51,19200.0,68.4093,68.4093,68.3753,68.4008,19200.0
2013-11-13 11:10:00,80.51,80.56,80.49,80.51,44600.0,68.4008,68.4433,68.3838,68.4008,44600.0
2013-11-13 11:15:00,80.52,80.52,80.44,80.46,33700.0,68.4093,68.4093,68.3413,68.3583,33700.0
2013-11-13 11:20:00,80.45,80.51,80.43,80.5,76800.0,68.3498,68.4008,68.3328,68.3923,76800.0
2013-11-13 11:25:00,80.5,80.52,80.44,80.46,39800.0,68.3923,68.4093,68.3413,68.3583,39800.0
2013-11-13 11:30:00,80.46,80.51,80.46,80.5,26900.0,68.3583,68.4008,68.3583,68.3923,26900.0
2013-11-13 11:35:00,80.5,80.51,80.46,80.46,17300.0,68.3923,68.4008,68.3583,68.3583,17300.0
2013-11-13 11:40:00,80.47,80.53,80.46,80.52,26700.0,68.3668,68.4178,68.3583,68.4093,26700.0
2013-11-13 11:45:00,80.53,80.61,80.52,80.6,13700.0,68.4178,68.4857,68.4093,68.4772,13700.0
2013-11-13 11:50:00,80.6,80.64,80.6,80.63,11400.0,68.4772,68.5112,68.4772,68.5027,11400.0
2013-11-13 11:55:00,80.64,80.69,80.63,80.66,16800.0,68.5112,68.5537,68.5027,68.5282,16800.0
2013-11-13 12:00:00,80.66,80.67,80.59,80.6,8600.0,68.5282,68.5367,68.4687,68.4772,8600.0
2013-11-13 12:05:00,80.6,80.6,80.54,80.58,12800.0,68.4772,68.4772,68.4263,68.4602,12800.0
2013-11-13 12:10:00,80.57,80.57,80.48,80.5,33000.0,68.4517,68.4517,68.3753,68.3923,33000.0
2013-11-13 12:15:00,80.5,80.54,80.49,80.54,20300.0,68.3923,68.4263,68.3838,68.4263,20300.0
2013-11-13 12:20:00,80.56,80.69,80.56,80.67,22800.0,68.4433,68.5537,68.4433,68.5367,22800.0
2013-11-13 12:25:00,80.68,80.75,80.68,80.69,19500.0,68.5452,68.6047,68.5452,68.5537,19500.0
2013-11-13 12:30:00,80.69,80.69,80.63,80.63,20700.0,68.5537,68.5537,68.5027,68.5027,20700.0
2013-11-13 12:35:00,80.63,80.69,80.63,80.69,7300.0,68.5027,68.5537,68.5027,68.5537,7300.0
2013-11-13 12:40:00,80.69,80.78,80.68,80.77,13700.0,68.5537,68.6302,68.5452,68.6217,13700.0
2013-11-13 12:45:00,80.77,80.83,80.74,80.82,38000.0,68.6217,68.6726,68.5962,68.6641,38000.0
2013-11-13 12:50:00,80.81,80.84,80.77,80.82,15600.0,68.6556,68.6811,68.6217,68.6641,15600.0
2013-11-13 12:55:00,80.83,80.85,80.8,80.82,8200.0,68.6726,68.6896,68.6472,68.6641,8200.0
2013-11-13 13:00:00,80.81,80.82,80.78,80.78,9400.0,68.6556,68.6641,68.6302,68.6302,9400.0
2013-11-13 13:05:00,80.78,80.78,80.75,80.76,13500.0,68.6302,68.6302,68.6047,68.6132,13500.0
2013-11-13 13:10:00,80.76,80.76,80.73,80.76,15800.0,68.6132,68.6132,68.5877,68.6132,15800.0
2013-11-13 13:15:00,80.76,80.85,80.76,80.85,9300.0,68.6132,68.6896,68.6132,68.6896,9300.0
2013-11-13 13:20:00,80.85,80.89,80.84,80.86,9600.0,68.6896,68.7236,68.6811,68.6981,9600.0
2013-11-13 13:25:00,80.86,80.95,80.84,80.94,10600.0,68.6981,68.7746,68.6811,68.7661,10600.0
2013-11-13 13:30:00,80.94,80.98,80.91,80.97,20100.0,68.7661,68.8001,68.7406,68.7916,20100.0
2013-11-13 13:35:00,80.97,80.99,80.9,80.91,23700.0,68.7916,68.8086,68.7321,68.7406,23700.0
2013-11-13 13:40:00,80.91,80.96,80.91,80.95,18800.0,68.7406,68.7831,68.7406,68.7746,18800.0
2013-11-13 13:45:00,80.95,81.05,80.93,81.03,24300.0,68.7746,68.8596,68.7576,68.8426,24300.0
2013-11-13 13:50:00,81.04,81.1,81.04,81.05,34800.0,68.8511,68.902,68.8511,68.8596,34800.0
2013-11-13 13:55:00,81.06,81.08,81.04,81.07,15800.0,68.868,68.885,68.8511,68.8765,15800.0
2013-11-13 14:00:00,81.06,81.06,80.98,81.02,28200.0,68.868,68.868,68.8001,68.8341,28200.0
2013-11-13 14:05:00,81.03,81.03,80.92,80.95,20300.0,68.8426,68.8426,68.7491,68.7746,20300.0
2013-11-13 14:10:00,80.95,81.0,80.94,81.0,14000.0,68.7746,68.8171,68.7661,68.8171,14000.0
2013-11-13 14:15:00,80.99,80.99,80.93,80.95,15100.0,68.8086,68.8086,68.7576,68.7746,15100.0
2013-11-13 14:20:00,80.96,81.03,80.95,81.03,11900.0,68.7831,68.8426,68.7746,68.8426,11900.0
2013-11-13 14:25:00,81.04,81.05,81.01,81.01,25400.0,68.8511,68.8596,68.8256,68.8256,25400.0
2013-11-13 14:30:00,81.01,81.04,81.01,81.01,25400.0,68.8256,68.8511,68.8256,68.8256,25400.0
2013-11-13 14:35:00,81.02,81.02,80.94,80.94,11900.0,68.8341,68.8341,68.7661,68.7661,11900.0
2013-11-13 14:40:00,80.95,80.95,80.9,80.9,11000.0,68.7746,68.7746,68.7321,68.7321,11000.0
2013-11-13 14:45:00,80.9,80.97,80.88,80.97,16300.0,68.7321,68.7916,68.7151,68.7916,16300.0
2013-11-13 14:50:00,80.96,80.99,80.94,80.96,18900.0,68.7831,68.8086,68.7661,68.7831,18900.0
2013-11-13 14:55:00,80.96,80.97,80.93,80.93,8700.0,68.7831,68.7916,68.7576,68.7576,8700.0
2013-11-13 15:00:00,80.93,80.98,80.93,80.94,19300.0,68.7576,68.8001,68.7576,68.7661,19300.0
2013-11-13 15:05:00,80.95,80.98,80.95,80.97,10100.0,68.7746,68.8001,68.7746,68.7916,10100.0
2013-11-13 15:10:00,80.97,81.04,80.97,81.03,17400.0,68.7916,68.8511,68.7916,68.8426,17400.0
2013-11-13 15:15:00,81.02,81.05,80.99,81.03,24100.0,68.8341,68.8596,68.8086,68.8426,24100.0
2013-11-13 15:20:00,81.04,81.19,81.04,81.17,26500.0,68.8511,68.9785,68.8511,68.9615,26500.0
2013-11-13 15:25:00,81.17,81.19,81.1,81.16,42100.0,68.9615,68.9785,68.902,68.953,42100.0
2013-11-13 15:30:00,81.15,81.2,81.11,81.18,36000.0,68.9445,68.987,68.9105,68.97,36000.0
2013-11-13 15:35:00,81.18,81.32,81.17,81.29,56500.0,68.97,69.0889,68.9615,69.0635,56500.0
2013-11-13 15:40:00,81.3,81.34,81.26,81.27,49000.0,69.072,69.1059,69.038,69.0465,49000.0
2013-11-13 15:45:00,81.27,81.43,81.27,81.42,78100.0,69.0465,69.1824,69.0465,69.1739,78100.0
2013-11-13 15:50:00,81.43,81.43,81.36,81.38,75200.0,69.1824,69.1824,69.1229,69.1399,75200.0
2013-11-13 15:55:00,81.37,81.47,81.37,81.43,184200.0,69.1314,69.2164,69.1314,69.1824,184200.0
2013-11-14 09:30:00,81.61,81.71,81.57,81.62,86700.0,69.3353,69.4203,69.3013,69.3438,86700.0
2013-11-14 09:35:00,81.65,81.73,81.57,81.62,49300.0,69.3693,69.4373,69.3013,69.3438,49300.0
2013-11-14 09:40:00,81.63,81.66,81.44,81.47,30900.0,69.3523,69.3778,69.1909,69.2164,30900.0
2013-11-14 09:45:00,81.48,81.55,81.4,81.48,21500.0,69.2249,69.2843,69.1569,69.2249,21500.0
2013-11-14 09:50:00,81.51,81.57,81.38,81.51,24700.0,69.2504,69.3013,69.1399,69.2504,24700.0
2013-11-14 09:55:00,81.5,81.59,81.48,81.59,25300.0,69.2419,69.3183,69.2249,69.3183,25300.0
2013-11-14 10:00:00,81.61,81.61,81.4,81.42,42800.0,69.3353,69.3353,69.1569,69.1739,42800.0
2013-11-14 10:05:00,81.4,81.48,81.35,81.46,19500.0,69.1569,69.2249,69.1144,69.2079,19500.0
2013-11-14 10:10:00,81.44,81.62,81.44,81.61,15600.0,69.1909,69.3438,69.1909,69.3353,15600.0
2013-11-14 10:15:00,81.6,81.61,81.53,81.54,23300.0,69.3268,69.3353,69.2674,69.2759,23300.0
2013-11-14 10:20:00,81.54,81.6,81.52,81.53,18100.0,69.2759,69.3268,69.2589,69.2674,18100.0
2013-11-14 10:25:00,81.54,81.57,81.4,81.46,14800.0,69.2759,69.3013,69.1569,69.2079,14800.0
2013-11-14 10:30:00,81.48,81.63,81.46,81.62,19500.0,69.2249,69.3523,69.2079,69.3438,19500.0
2013-11-14 10:35:00,81.62,81.66,81.62,81.63,35200.0,69.3438,69.3778,69.3438,69.3523,35200.0
2013-11-14 10:40:00,81.63,81.69,81.62,81.64,27600.0,69.3523,69.4033,69.3438,69.3608,27600.0
2013-11-14 10:45:00,81.64,81.73,81.6,81.68,55000.0,69.3608,69.4373,69.3268,69.3948,55000.0
2013-11-14 10:50:00,81.67,81.67,81.57,81.57,20900.0,69.3863,69.3863,69.3013,69.3013,20900.0
2013-11-14 10:55:00,81.58,81.63,81.56,81.63,12400.0,69.3098,69.3523,69.2928,69.3523,12400.0
2013-11-14 11:00:00,81.62,81.62,81.55,81.6,25800.0,69.3438,69.3438,69.2843,69.3268,25800.0
2013-11-14 11:05:00,81.6,81.66,81.57,81.66,52700.0,69.3268,69.3778,69.3013,69.3778,52700.0
2013-11-14 11:10:00,81.65,81.68,81.61,81.68,19700.0,69.3693,69.3948,69.3353,69.3948,19700.0
2013-11-14 11:15:00,81.66,81.72,81.62,81.68,58200.0,69.3778,69.4288,69.3438,69.3948,58200.0
2013-11-14 11:20:00,81.69,81.73,81.64,81.72,19100.0,69.4033,69.4373,69.3608,69.4288,19100.0
2013-11-14 11:25:00,81.71,81.73,81.6,81.62,21900.0,69.4203,69.4373,69.3268,69.3438,21900.0
2013-11-14 11:30:00,81.63,81.65,81.55,81.58,18900.0,69.3523,69.3693,69.2843,69.3098,18900.0
2013-11-14 11:35:00,81.57,81.59,81.55,81.56,7700.0,69.3013,69.3183,69.2843,69.2928,7700.0
2013-11-14 11:40:00,81.56,81.58,81.51,81.58,10400.0,69.2928,69.3098,69.2504,69.3098,10400.0
2013-11-14 11:45:00,81.58,81.65,81.58,81.6,19200.0,69.3098,69.3693,69.3098,69.3268,19200.0
2013-11-14 11:50:00,81.6,81.68,81.6,81.65,19700.0,69.3268,69.3948,69.3268,69.3693,19700.0
2013-11-14 11:55:00,81.66,81.68,81.63,81.63,9600.0,69.3778,69.3948,69.3523,69.3523,9600.0
2013-11-14 12:00:00,81.63,81.66,81.58,81.59,13300.0,69.3523,69.3778,69.3098,69.3183,13300.0
2013-11-14 12:05:00,81.59,81.66,81.57,81.61,16900.0,69.3183,69.3778,69.3013,69.3353,16900.0
2013-11-14 12:10:00,81.61,81.68,81.61,81.64,25800.0,69.3353,69.3948,69.3353,69.3608,25800.0
2013-11-14 12:15:00,81.63,81.67,81.6,81.63,14100.0,69.3523,69.3863,69.3268,69.3523,14100.0
2013-11-14 12:20:00,81.64,81.77,81.63,81.75,44700.0,69.3608,69.4713,69.3523,69.4543,44700.0
2013-11-14 12:25:00,81.75,81.75,81.72,81.74,22800.0,69.4543,69.4543,69.4288,69.4458,22800.0
2013-11-14 12:30:00,81.75,81.85,81.74,81.85,36900.0,69.4543,69.5392,69.4458,69.5392,36900.0
2013-11-14 12:35:00,81.85,81.88,81.84,81.84,44900.0,69.5392,69.5647,69.5307,69.5307,44900.0
2013-11-14 12:40:00,81.85,81.88,81.83,81.88,12100.0,69.5392,69.5647,69.5222,69.5647,12100.0
2013-11-14 12:45:00,81.87,81.88,81.82,81.82,15600.0,69.5562,69.5647,69.5137,69.5137,15600.0
2013-11-14 12:50:00,81.81,81.85,81.8,81.84,11300.0,69.5052,69.5392,69.4967,69.5307,11300.0
2013-11-14 12:55:00,81.84,81.84,81.76,81.79,14200.0,69.5307,69.5307,69.4628,69.4883,14200.0
2013-11-14 13:00:00,81.79,81.88,81.79,81.84,29700.0,69.4883,69.5647,69.4883,69.5307,29700.0
2013-11-14 13:05:00,81.85,81.85,81.77,81.78,18700.0,69.5392,69.5392,69.4713,69.4798,18700.0
2013-11-14 13:10:00,81.78,81.78,81.72,81.72,13000.0,69.4798,69.4798,69.4288,69.4288,13000.0
2013-11-14 13:15:00,81.71,81.79,81.68,81.77,15200.0,69.4203,69.4883,69.3948,69.4713,15200.0
2013-11-14 13:20:00,81.77,81.78,81.73,81.73,19500.0,69.4713,69.4798,69.4373,69.4373,19500.0
2013-11-14 13:25:00,81.73,81.76,81.71,81.73,16600.0,69.4373,69.4628,69.4203,69.4373,16600.0
2013-11-14 13:30:00,81.74,81.74,81.69,81.71,14900.0,69.4458,69.4458,69.4033,69.4203,14900.0
2013-11-14 13:35:00,81.7,81.71,81.67,81.71,14700.0,69.4118,69.4203,69.3863,69.4203,14700.0
2013-11-14 13:40:00,81.73,81.74,81.69,81.71,20800.0,69.4373,69.4458,69.4033,69.4203,20800.0
2013-11-14 13:45:00,81.72,81.76,81.71,81.75,14200.0,69.4288,69.4628,69.4203,69.4543,14200.0
2013-11-14 13:50:00,81.75,81.78,81.71,81.78,20200.0,69.4543,69.4798,69.4203,69.4798,20200.0
2013-11-14 13:55:00,81.78,81.8,81.75,81.8,13700.0,69.4798,69.4967,69.4543,69.4967,13700.0
2013-11-14 14:00:00,81.81,81.86,81.78,81.86,49200.0,69.5052,69.5477,69.4798,69.5477,49200.0
2013-11-14 14:05:00,81.86,81.88,81.83,81.83,18300.0,69.5477,69.5647,69.5222,69.5222,18300.0
2013-11-14 14:10:00,81.84,81.87,81.83,81.85,19600.0,69.5307,69.5562,69.5222,69.5392,19600.0
2013-11-14 14:15:00,81.85,81.88,81.84,81.87,32100.0,69.5392,69.5647,69.5307,69.5562,32100.0
2013-11-14 14:20:00,81.87,81.89,81.83,81.85,33700.0,69.5562,69.5732,69.5222,69.5392,33700.0
2013-11-14 14:25:00,81.85,81.87,81.82,81.83,6900.0,69.5392,69.5562,69.5137,69.5222,6900.0
2013-11-14 14:30:00,81.84,81.85,81.8,81.83,19300.0,69.5307,69.5392,69.4967,69.5222,19300.0
2013-11-14 14:35:00,81.83,81.86,81.82,81.86,20000.0,69.5222,69.5477,69.5137,69.5477,20000.0
2013-11-14 14:40:00,81.86,81.87,81.85,81.86,15700.0,69.5477,69.5562,69.5392,69.5477,15700.0
2013-11-14 14:45:00,81.86,81.87,81.82,81.84,12900.0,69.5477,69.5562,69.5137,69.5307,12900.0
2013-11-14 14:50:00,81.84,81.84,81.77,81.79,21100.0,69.5307,69.5307,69.4713,69.4883,21100.0
2013-11-14 14:55:00,81.79,81.8,81.77,81.79,9300.0,69.4883,69.4967,69.4713,69.4883,9300.0
2013-11-14 15:00:00,81.81,81.82,81.76,81.77,18100.0,69.5052,69.5137,69.4628,69.4713,18100.0
2013-11-14 15:05:00,81.77,81.85,81.75,81.83,25000.0,69.4713,69.5392,69.4543,69.5222,25000.0
2013-11-14 15:10:00,81.84,81.89,81.84,81.85,37800.0,69.5307,69.5732,69.5307,69.5392,37800.0
2013-11-14 15:15:00,81.84,81.87,81.84,81.85,9800.0,69.5307,69.5562,69.5307,69.5392,9800.0
2013-11-14 15:20:00,81.85,81.88,81.81,81.88,15000.0,69.5392,69.5647,69.5052,69.5647,15000.0
2013-11-14 15:25:00,81.87,81.9,81.84,81.9,16100.0,69.5562,69.5817,69.5307,69.5817,16100.0
2013-11-14 15:30:00,81.9,81.9,81.84,81.84,29600.0,69.5817,69.5817,69.5307,69.5307,29600.0
2013-11-14 15:35:00,81.85,81.87,81.82,81.83,45600.0,69.5392,69.5562,69.5137,69.5222,45600.0
2013-11-14 15:40:00,81.82,81.88,81.82,81.87,43400.0,69.5137,69.5647,69.5137,69.5562,43400.0
2013-11-14 15:45:00,81.87,81.88,81.83,81.85,58000.0,69.5562,69.5647,69.5222,69.5392,58000.0
2013-11-14 15:50:00,81.85,81.86,81.81,81.83,53000.0,69.5392,69.5477,69.5052,69.5222,53000.0
2013-11-14 15:55:00,81.83,81.91,81.82,81.88,110300.0,69.5222,69.5902,69.5137,69.5647,110300.0
2013-11-15 09:30:00,83.03,83.25,82.61,82.81,646200.0,70.5417,70.7287,70.1849,70.3548,646200.0
2013-11-15 09:35:00,82.83,82.84,82.59,82.82,140300.0,70.3718,70.3803,70.1679,70.3633,140300.0
2013-11-15 09:40:00,82.81,82.83,82.59,82.65,112800.0,70.3548,70.3718,70.1679,70.2189,112800.0
2013-11-15 09:45:00,82.64,82.69,82.45,82.46,114000.0,70.2104,70.2529,70.049,70.0575,114000.0
2013-11-15 09:50:00,82.45,82.5,82.37,82.41,89300.0,70.049,70.0915,69.981,70.015,89300.0
2013-11-15 09:55:00,82.41,82.6,82.41,82.59,63700.0,70.015,70.1764,70.015,70.1679,63700.0
2013-11-15 10:00:00,82.59,82.68,82.46,82.46,59500.0,70.1679,70.2444,70.0575,70.0575,59500.0
2013-11-15 10:05:00,82.47,82.55,82.46,82.53,40800.0,70.066,70.1339,70.0575,70.117,40800.0
2013-11-15 10:10:00,82.52,82.64,82.52,82.6,58100.0,70.1085,70.2104,70.1085,70.1764,58100.0
2013-11-15 10:15:00,82.59,82.65,82.49,82.54,77100.0,70.1679,70.2189,70.083,70.1254,77100.0
2013-11-15 10:20:00,82.54,82.54,82.47,82.52,31800.0,70.1254,70.1254,70.066,70.1085,31800.0
2013-11-15 10:25:00,82.52,82.61,82.5,82.56,26800.0,70.1085,70.1849,70.0915,70.1424,26800.0
2013-11-15 10:30:00,82.55,82.6,82.47,82.47,42700.0,70.1339,70.1764,70.066,70.066,42700.0
2013-11-15 10:35:00,82.47,82.52,82.46,82.52,31900.0,70.066,70.1085,70.0575,70.1085,31900.0
2013-11-15 10:40:00,82.52,82.54,82.45,82.47,31100.0,70.1085,70.1254,70.049,70.066,31100.0
2013-11-15 10:45:00,82.47,82.57,82.47,82.57,41700.0,70.066,70.1509,70.066,70.1509,41700.0
2013-11-15 10:50:00,82.58,82.68,82.55,82.66,24700.0,70.1594,70.2444,70.1339,70.2274,24700.0
2013-11-15 10:55:00,82.66,82.69,82.64,82.66,81500.0,70.2274,70.2529,70.2104,70.2274,81500.0
2013-11-15 11:00:00,82.66,82.69,82.64,82.68,41000.0,70.2274,70.2529,70.2104,70.2444,41000.0
2013-11-15 11:05:00,82.67,82.68,82.64,82.68,32600.0,70.2359,70.2444,70.2104,70.2444,32600.0
2013-11-15 11:10:00,82.67,82.72,82.67,82.7,47300.0,70.2359,70.2784,70.2359,70.2614,47300.0
2013-11-15 11:15:00,82.69,82.73,82.63,82.63,70000.0,70.2529,70.2869,70.2019,70.2019,70000.0
2013-11-15 11:20:00,82.62,82.72,82.62,82.72,36700.0,70.1934,70.2784,70.1934,70.2784,36700.0
2013-11-15 11:25:00,82.72,82.75,82.67,82.67,32500.0,70.2784,70.3039,70.2359,70.2359,32500.0
2013-11-15 11:30:00,82.67,82.68,82.55,82.58,27400.0,70.2359,70.2444,70.1339,70.1594,27400.0
2013-11-15 11:35:00,82.58,82.63,82.57,82.59,22800.0,70.1594,70.2019,70.1509,70.1679,22800.0
2013-11-15 11:40:00,82.59,82.68,82.56,82.64,47600.0,70.1679,70.2444,70.1424,70.2104,47600.0
2013-11-15 11:45:00,82.65,82.76,82.64,82.75,33200.0,70.2189,70.3124,70.2104,70.3039,33200.0
2013-11-15 11:50:00,82.74,82.75,82.69,82.73,43100.0,70.2954,70.3039,70.2529,70.2869,43100.0
2013-11-15 11:55:00,82.73,82.75,82.71,82.73,29600.0,70.2869,70.3039,70.2699,70.2869,29600.0
2013-11-15 12:00:00,82.73,82.76,82.72,82.74,37400.0,70.2869,70.3124,70.2784,70.2954,37400.0
2013-11-15 12:05:00,82.73,82.87,82.73,82.87,36800.0,70.2869,70.4058,70.2869,70.4058,36800.0
2013-11-15 12:10:00,82.87,82.87,82.85,82.85,32800.0,70.4058,70.4058,70.3888,70.3888,32800.0
2013-11-15 12:15:00,82.85,82.92,82.85,82.85,68700.0,70.3888,70.4483,70.3888,70.3888,68700.0
2013-11-15 12:20:00,82.86,82.87,82.77,82.85,39300.0,70.3973,70.4058,70.3209,70.3888,39300.0
2013-11-15 12:25:00,82.85,82.87,82.84,82.85,15700.0,70.3888,70.4058,70.3803,70.3888,15700.0
2013-11-15 12:30:00,82.84,82.86,82.79,82.8,26200.0,70.3803,70.3973,70.3378,70.3463,26200.0
2013-11-15 12:35:00,82.79,82.81,82.78,82.8,20300.0,70.3378,70.3548,70.3293,70.3463,20300.0
2013-11-15 12:40:00,82.79,82.82,82.77,82.82,25800.0,70.3378,70.3633,70.3209,70.3633,25800.0
2013-11-15 12:45:00,82.82,82.86,82.8,82.82,16100.0,70.3633,70.3973,70.3463,70.3633,16100.0
2013-11-15 12:50:00,82.81,82.82,82.78,82.8,34700.0,70.3548,70.3633,70.3293,70.3463,34700.0
2013-11-15 12:55:00,82.8,82.81,82.77,82.78,9900.0,70.3463,70.3548,70.3209,70.3293,9900.0
2013-11-15 13:00:00,82.77,82.8,82.77,82.79,20600.0,70.3209,70.3463,70.3209,70.3378,20600.0
2013-11-15 13:05:00,82.79,82.8,82.76,82.79,15600.0,70.3378,70.3463,70.3124,70.3378,15600.0
2013-11-15 13:10:00,82.8,82.81,82.78,82.79,17900.0,70.3463,70.3548,70.3293,70.3378,17900.0
2013-11-15 13:15:00,82.79,82.8,82.75,82.76,15900.0,70.3378,70.3463,70.3039,70.3124,15900.0
2013-11-15 13:20:00,82.75,82.77,82.73,82.74,16600.0,70.3039,70.3209,70.2869,70.2954,16600.0
2013-11-15 13:25:00,82.75,82.75,82.71,82.72,16800.0,70.3039,70.3039,70.2699,70.2784,16800.0
2013-11-15 13:30:00,82.71,82.77,82.71,82.76,22100.0,70.2699,70.3209,70.2699,70.3124,22100.0
2013-11-15 13:35:00,82.76,82.81,82.76,82.8,14000.0,70.3124,70.3548,70.3124,70.3463,14000.0
2013-11-15 13:40:00,82.79,82.79,82.75,82.76,14700.0,70.3378,70.3378,70.3039,70.3124,14700.0
2013-11-15 13:45:00,82.76,82.8,82.75,82.8,25300.0,70.3124,70.3463,70.3039,70.3463,25300.0
2013-11-15 13:50:00,82.79,82.81,82.77,82.79,31800.0,70.3378,70.3548,70.3209,70.3378,31800.0
2013-11-15 13:55:00,82.78,82.78,82.73,82.76,22400.0,70.3293,70.3293,70.2869,70.3124,22400.0
2013-11-15 14:00:00,82.77,82.79,82.72,82.73,21400.0,70.3209,70.3378,70.2784,70.2869,21400.0
2013-11-15 14:05:00,82.74,82.74,82.69,82.7,34200.0,70.2954,70.2954,70.2529,70.2614,34200.0
2013-11-15 14:10:00,82.69,82.8,82.67,82.78,37300.0,70.2529,70.3463,70.2359,70.3293,37300.0
2013-11-15 14:15:00,82.79,82.81,82.74,82.8,28100.0,70.3378,70.3548,70.2954,70.3463,28100.0
2013-11-15 14:20:00,82.8,82.81,82.78,82.79,25400.0,70.3463,70.3548,70.3293,70.3378,25400.0
2013-11-15 14:25:00,82.79,82.81,82.78,82.81,24600.0,70.3378,70.3548,70.3293,70.3548,24600.0
2013-11-15 14:30:00,82.79,82.8,82.74,82.76,44300.0,70.3378,70.3463,70.2954,70.3124,44300.0
2013-11-15 14:35:00,82.76,82.8,82.76,82.77,15300.0,70.3124,70.3463,70.3124,70.3209,15300.0
2013-11-15 14:40:00,82.77,82.78,82.7,82.72,17600.0,70.3209,70.3293,70.2614,70.2784,17600.0
2013-11-15 14:45:00,82.71,82.73,82.7,82.72,18000.0,70.2699,70.2869,70.2614,70.2784,18000.0
2013-11-15 14:50:00,82.72,82.73,82.7,82.72,19200.0,70.2784,70.2869,70.2614,70.2784,19200.0
2013-11-15 14:55:00,82.72,82.73,82.71,82.73,19200.0,70.2784,70.2869,70.2699,70.2869,19200.0
2013-11-15 15:00:00,82.73,82.78,82.71,82.74,34000.0,70.2869,70.3293,70.2699,70.2954,34000.0
2013-11-15 15:05:00,82.76,82.79,82.74,82.79,23800.0,70.3124,70.3378,70.2954,70.3378,23800.0
2013-11-15 15:10:00,82.79,82.81,82.75,82.76,25500.0,70.3378,70.3548,70.3039,70.3124,25500.0
2013-11-15 15:15:00,82.76,82.79,82.72,82.78,26900.0,70.3124,70.3378,70.2784,70.3293,26900.0
2013-11-15 15:20:00,82.78,82.81,82.77,82.81,45400.0,70.3293,70.3548,70.3209,70.3548,45400.0
2013-11-15 15:25:00,82.8,82.87,82.8,82.87,38100.0,70.3463,70.4058,70.3463,70.4058,38100.0
2013-11-15 15:30:00,82.87,82.87,82.81,82.84,70300.0,70.4058,70.4058,70.3548,70.3803,70300.0
2013-11-15 15:35:00,82.84,82.9,82.84,82.88,61000.0,70.3803,70.4313,70.3803,70.4143,61000.0
2013-11-15 15:40:00,82.87,82.89,82.83,82.83,69100.0,70.4058,70.4228,70.3718,70.3718,69100.0
2013-11-15 15:45:00,82.84,82.87,82.8,82.82,109900.0,70.3803,70.4058,70.3463,70.3633,109900.0
2013-11-15 15:50:00,82.82,82.84,82.77,82.78,118800.0,70.3633,70.3803,70.3209,70.3293,118800.0
2013-11-15 15:55:00,82.78,82.81,82.77,82.79,183900.0,70.3293,70.3548,70.3209,70.3378,183900.0
2013-11-18 09:30:00,82.85,82.98,82.81,82.92,123700.0,70.3888,70.4993,70.3548,70.4483,123700.0
2013-11-18 09:35:00,82.92,82.92,82.81,82.84,30400.0,70.4483,70.4483,70.3548,70.3803,30400.0
2013-11-18 09:40:00,82.84,82.86,82.77,82.78,47000.0,70.3803,70.3973,70.3209,70.3293,47000.0
2013-11-18 09:45:00,82.79,82.84,82.72,82.81,61000.0,70.3378,70.3803,70.2784,70.3548,61000.0
2013-11-18 09:50:00,82.81,82.85,82.78,82.78,36700.0,70.3548,70.3888,70.3293,70.3293,36700.0
2013-11-18 09:55:00,82.78,82.79,82.63,82.65,35100.0,70.3293,70.3378,70.2019,70.2189,35100.0
2013-11-18 10:00:00,82.64,82.64,82.53,82.53,45400.0,70.2104,70.2104,70.117,70.117,45400.0
2013-11-18 10:05:00,82.52,82.66,82.49,82.63,42400.0,70.1085,70.2274,70.083,70.2019,42400.0
2013-11-18 10:10:00,82.62,82.63,82.49,82.58,37300.0,70.1934,70.2019,70.083,70.1594,37300.0
2013-11-18 10:15:00,82.57,82.58,82.5,82.51,29500.0,70.1509,70.1594,70.0915,70.1,29500.0
2013-11-18 10:20:00,82.52,82.64,82.51,82.53,27300.0,70.1085,70.2104,70.1,70.117,27300.0
2013-11-18 10:25:00,82.52,82.57,82.51,82.57,22000.0,70.1085,70.1509,70.1,70.1509,22000.0
2013-11-18 10:30:00,82.56,82.58,82.5,82.58,34400.0,70.1424,70.1594,70.0915,70.1594,34400.0
2013-11-18 10:35:00,82.57,82.65,82.55,82.61,24900.0,70.1509,70.2189,70.1339,70.1849,24900.0
2013-11-18 10:40:00,82.62,82.69,82.62,82.66,23700.0,70.1934,70.2529,70.1934,70.2274,23700.0
2013-11-18 10:45:00,82.65,82.68,82.62,82.68,92400.0,70.2189,70.2444,70.1934,70.2444,92400.0
2013-11-18 10:50:00,82.68,82.77,82.67,82.75,20100.0,70.2444,70.3209,70.2359,70.3039,20100.0
2013-11-18 10:55:00,82.75,82.78,82.71,82.78,15700.0,70.3039,70.3293,70.2699,70.3293,15700.0
2013-11-18 11:00:00,82.78,82.88,82.77,82.84,58300.0,70.3293,70.4143,70.3209,70.3803,58300.0
2013-11-18 11:05:00,82.84,82.86,82.78,82.78,29500.0,70.3803,70.3973,70.3293,70.3293,29500.0
2013-11-18 11:10:00,82.77,82.79,82.76,82.77,13400.0,70.3209,70.3378,70.3124,70.3209,13400.0
2013-11-18 11:15:00,82.77,82.77,82.74,82.75,23100.0,70.3209,70.3209,70.2954,70.3039,23100.0
2013-11-18 11:20:00,82.75,82.77,82.75,82.76,16500.0,70.3039,70.3209,70.3039,70.3124,16500.0
2013-11-18 11:25:00,82.76,82.84,82.76,82.83,28900.0,70.3124,70.3803,70.3124,70.3718,28900.0
2013-11-18 11:30:00,82.83,82.84,82.7,82.71,24600.0,70.3718,70.3803,70.2614,70.2699,24600.0
2013-11-18 11:35:00,82.72,82.72,82.67,82.72,37800.0,70.2784,70.2784,70.2359,70.2784,37800.0
2013-11-18 11:40:00,82.7,82.77,82.7,82.73,26700.0,70.2614,70.3209,70.2614,70.2869,26700.0
2013-11-18 11:45:00,82.73,82.75,82.7,82.73,17100.0,70.2869,70.3039,70.2614,70.2869,17100.0
2013-11-18 11:50:00,82.74,82.8,82.73,82.74,27900.0,70.2954,70.3463,70.2869,70.2954,27900.0
2013-11-18 11:55:00,82.73,82.75,82.7,82.73,27900.0,70.2869,70.3039,70.2614,70.2869,27900.0
2013-11-18 12:00:00,82.73,82.81,82.71,82.81,34900.0,70.2869,70.3548,70.2699,70.3548,34900.0
2013-11-18 12:05:00,82.8,82.86,82.8,82.81,39800.0,70.3463,70.3973,70.3463,70.3548,39800.0
2013-11-18 12:10:00,82.83,82.85,82.78,82.79,37200.0,70.3718,70.3888,70.3293,70.3378,37200.0
2013-11-18 12:15:00,82.8,82.81,82.78,82.81,25600.0,70.3463,70.3548,70.3293,70.3548,25600.0
2013-11-18 12:20:00,82.81,82.86,82.81,82.84,35000.0,70.3548,70.3973,70.3548,70.3803,35000.0
2013-11-18 12:25:00,82.85,82.91,82.84,82.91,27500.0,70.3888,70.4398,70.3803,70.4398,27500.0
2013-11-18 12:30:00,82.9,82.93,82.9,82.91,25100.0,70.4313,70.4568,70.4313,70.4398,25100.0
2013-11-18 12:35:00,82.91,82.91,82.83,82.84,23400.0,70.4398,70.4398,70.3718,70.3803,23400.0
2013-11-18 12:40:00,82.84,82.87,82.81,82.85,16500.0,70.3803,70.4058,70.3548,70.3888,16500.0
2013-11-18 12:45:00,82.85,82.9,82.85,82.86,20400.0,70.3888,70.4313,70.3888,70.3973,20400.0
2013-11-18 12:50:00,82.85,82.87,82.83,82.83,27100.0,70.3888,70.4058,70.3718,70.3718,27100.0
2013-11-18 12:55:00,82.83,82.85,82.81,82.81,12200.0,70.3718,70.3888,70.3548,70.3548,12200.0
2013-11-18 13:00:00,82.81,82.81,82.76,82.79,23300.0,70.3548,70.3548,70.3124,70.3378,23300.0
2013-11-18 13:05:00,82.78,82.8,82.76,82.76,24700.0,70.3293,70.3463,70.3124,70.3124,24700.0
2013-11-18 13:10:00,82.76,82.86,82.76,82.84,16900.0,70.3124,70.3973,70.3124,70.3803,16900.0
2013-11-18 13:15:00,82.84,82.87,82.79,82.81,23200.0,70.3803,70.4058,70.3378,70.3548,23200.0
2013-11-18 13:20:00,82.81,82.89,82.81,82.85,15400.0,70.3548,70.4228,70.3548,70.3888,15400.0
2013-11-18 13:25:00,82.85,82.86,82.78,82.8,19200.0,70.3888,70.3973,70.3293,70.3463,19200.0
2013-11-18 13:30:00,82.79,82.81,82.78,82.79,21300.0,70.3378,70.3548,70.3293,70.3378,21300.0
2013-11-18 13:35:00,82.8,82.8,82.76,82.77,25800.0,70.3463,70.3463,70.3124,70.3209,25800.0
2013-11-18 13:40:00,82.77,82.77,82.74,82.76,26700.0,70.3209,70.3209,70.2954,70.3124,26700.0
2013-11-18 13:45:00,82.76,82.77,82.74,82.76,27700.0,70.3124,70.3209,70.2954,70.3124,27700.0
2013-11-18 13:50:00,82.76,82.77,82.74,82.75,28200.0,70.3124,70.3209,70.2954,70.3039,28200.0
2013-11-18 13:55:00,82.75,82.76,82.72,82.73,20600.0,70.3039,70.3124,70.2784,70.2869,20600.0
2013-11-18 14:00:00,82.73,82.75,82.72,82.75,20100.0,70.2869,70.3039,70.2784,70.3039,20100.0
2013-11-18 14:05:00,82.76,82.76,82.72,82.73,21900.0,70.3124,70.3124,70.2784,70.2869,21900.0
2013-11-18 14:10:00,82.73,82.74,82.72,82.73,24000.0,70.2869,70.2954,70.2784,70.2869,24000.0
2013-11-18 14:15:00,82.73,82.79,82.73,82.79,23700.0,70.2869,70.3378,70.2869,70.3378,23700.0
2013-11-18 14:20:00,82.79,82.8,82.77,82.78,20400.0,70.3378,70.3463,70.3209,70.3293,20400.0
2013-11-18 14:25:00,82.77,82.81,82.76,82.8,27500.0,70.3209,70.3548,70.3124,70.3463,27500.0
2013-11-18 14:30:00,82.8,82.8,82.75,82.75,28300.0,70.3463,70.3463,70.3039,70.3039,28300.0
2013-11-18 14:35:00,82.75,82.77,82.73,82.73,25300.0,70.3039,70.3209,70.2869,70.2869,25300.0
2013-11-18 14:40:00,82.74,82.75,82.69,82.69,51500.0,70.2954,70.3039,70.2529,70.2529,51500.0
2013-11-18 14:45:00,82.7,82.7,82.62,82.63,34400.0,70.2614,70.2614,70.1934,70.2019,34400.0
2013-11-18 14:50:00,82.62,82.68,82.61,82.67,25000.0,70.1934,70.2444,70.1849,70.2359,25000.0
2013-11-18 14:55:00,82.66,82.67,82.56,82.56,38300.0,70.2274,70.2359,70.1424,70.1424,38300.0
2013-11-18 15:00:00,82.57,82.57,82.52,82.55,35900.0,70.1509,70.1509,70.1085,70.1339,35900.0
2013-11-18 15:05:00,82.55,82.57,82.48,82.48,43100.0,70.1339,70.1509,70.0745,70.0745,43100.0
2013-11-18 15:10:00,82.48,82.49,82.28,82.33,47500.0,70.0745,70.083,69.9046,69.947,47500.0
2013-11-18 15:15:00,82.33,82.4,82.25,82.39,38000.0,69.947,70.0065,69.8791,69.998,38000.0
2013-11-18 15:20:00,82.38,82.41,82.31,82.31,33500.0,69.9895,70.015,69.93,69.93,33500.0
2013-11-18 15:25:00,82.3,82.31,82.18,82.27,60500.0,69.9215,69.93,69.8196,69.8961,60500.0
2013-11-18 15:30:00,82.26,82.26,82.16,82.26,59200.0,69.8876,69.8876,69.8026,69.8876,59200.0
2013-11-18 15:35:00,82.25,82.31,82.22,82.3,55900.0,69.8791,69.93,69.8536,69.9215,55900.0
2013-11-18 15:40:00,82.31,82.37,82.26,82.36,60600.0,69.93,69.981,69.8876,69.9725,60600.0
2013-11-18 15:45:00,82.35,82.37,82.28,82.29,67200.0,69.964,69.981,69.9046,69.913,67200.0
2013-11-18 15:50:00,82.3,82.38,82.25,82.27,66800.0,69.9215,69.9895,69.8791,69.8961,66800.0
2013-11-18 15:55:00,82.29,82.34,82.24,82.34,161400.0,69.913,69.9555,69.8706,69.9555,161400.0
2013-11-19 09:30:00,82.38,82.73,82.35,82.54,65900.0,69.9895,70.2869,69.964,70.1254,65900.0
2013-11-19 09:35:00,82.51,82.61,82.41,82.59,20800.0,70.1,70.1849,70.015,70.1679,20800.0
2013-11-19 09:40:00,82.6,82.6,82.43,82.6,37900.0,70.1764,70.1764,70.032,70.1764,37900.0
2013-11-19 09:45:00,82.61,82.63,82.49,82.63,38600.0,70.1849,70.2019,70.083,70.2019,38600.0
2013-11-19 09:50:00,82.64,82.85,82.63,82.85,35800.0,70.2104,70.3888,70.2019,70.3888,35800.0
2013-11-19 09:55:00,82.83,82.88,82.76,82.8,23000.0,70.3718,70.4143,70.3124,70.3463,23000.0
2013-11-19 10:00:00,82.81,82.84,82.73,82.78,25000.0,70.3548,70.3803,70.2869,70.3293,25000.0
2013-11-19 10:05:00,82.77,82.85,82.77,82.77,63500.0,70.3209,70.3888,70.3209,70.3209,63500.0
2013-11-19 10:10:00,82.78,82.81,82.7,82.79,45700.0,70.3293,70.3548,70.2614,70.3378,45700.0
2013-11-19 10:15:00,82.8,82.85,82.73,82.73,55300.0,70.3463,70.3888,70.2869,70.2869,55300.0
2013-11-19 10:20:00,82.72,82.76,82.72,82.74,36000.0,70.2784,70.3124,70.2784,70.2954,36000.0
2013-11-19 10:25:00,82.74,82.75,82.59,82.59,31600.0,70.2954,70.3039,70.1679,70.1679,31600.0
2013-11-19 10:30:00,82.59,82.64,82.54,82.64,29800.0,70.1679,70.2104,70.1254,70.2104,29800.0
2013-11-19 10:35:00,82.63,82.84,82.63,82.74,27200.0,70.2019,70.3803,70.2019,70.2954,27200.0
2013-11-19 10:40:00,82.74,82.85,82.73,82.77,41000.0,70.2954,70.3888,70.2869,70.3209,41000.0
2013-11-19 10:45:00,82.78,82.81,82.67,82.68,37800.0,70.3293,70.3548,70.2359,70.2444,37800.0
2013-11-19 10:50:00,82.68,82.69,82.6,82.61,21000.0,70.2444,70.2529,70.1764,70.1849,21000.0
2013-11-19 10:55:00,82.61,82.72,82.61,82.72,18000.0,70.1849,70.2784,70.1849,70.2784,18000.0
2013-11-19 11:00:00,82.72,82.74,82.66,82.7,18400.0,70.2784,70.2954,70.2274,70.2614,18400.0
2013-11-19 11:05:00,82.7,82.78,82.7,82.72,15600.0,70.2614,70.3293,70.2614,70.2784,15600.0
2013-11-19 11:10:00,82.72,82.72,82.57,82.61,24500.0,70.2784,70.2784,70.1509,70.1849,24500.0
2013-11-19 11:15:00,82.61,82.7,82.58,82.69,16400.0,70.1849,70.2614,70.1594,70.2529,16400.0
2013-11-19 11:20:00,82.67,82.71,82.56,82.57,15300.0,70.2359,70.2699,70.1424,70.1509,15300.0
2013-11-19 11:25:00,82.55,82.58,82.51,82.57,13100.0,70.1339,70.1594,70.1,70.1509,13100.0
2013-11-19 11:30:00,82.57,82.66,82.55,82.64,22700.0,70.1509,70.2274,70.1339,70.2104,22700.0
2013-11-19 11:35:00,82.64,82.7,82.61,82.63,40000.0,70.2104,70.2614,70.1849,70.2019,40000.0
2013-11-19 11:40:00,82.63,82.63,82.51,82.51,19700.0,70.2019,70.2019,70.1,70.1,19700.0
2013-11-19 11:45:00,82.51,82.6,82.5,82.57,32200.0,70.1,70.1764,70.0915,70.1509,32200.0
2013-11-19 11:50:00,82.56,82.68,82.56,82.65,34800.0,70.1424,70.2444,70.1424,70.2189,34800.0
2013-11-19 11:55:00,82.65,82.69,82.64,82.68,23800.0,70.2189,70.2529,70.2104,70.2444,23800.0
2013-11-19 12:00:00,82.67,82.67,82.56,82.59,24800.0,70.2359,70.2359,70.1424,70.1679,24800.0
2013-11-19 12:05:00,82.59,82.77,82.59,82.75,29300.0,70.1679,70.3209,70.1679,70.3039,29300.0
2013-11-19 12:10:00,82.75,82.8,82.73,82.76,15000.0,70.3039,70.3463,70.2869,70.3124,15000.0
2013-11-19 12:15:00,82.76,82.77,82.72,82.75,19400.0,70.3124,70.3209,70.2784,70.3039,19400.0
2013-11-19 12:20:00,82.74,82.8,82.73,82.8,19100.0,70.2954,70.3463,70.2869,70.3463,19100.0
2013-11-19 12:25:00,82.81,82.82,82.77,82.79,33500.0,70.3548,70.3633,70.3209,70.3378,33500.0
2013-11-19 12:30:00,82.79,82.8,82.73,82.74,78400.0,70.3378,70.3463,70.2869,70.2954,78400.0
2013-11-19 12:35:00,82.74,82.79,82.72,82.78,35700.0,70.2954,70.3378,70.2784,70.3293,35700.0
2013-11-19 12:40:00,82.78,82.79,82.69,82.7,38800.0,70.3293,70.3378,70.2529,70.2614,38800.0
2013-11-19 12:45:00,82.7,82.73,82.68,82.73,28800.0,70.2614,70.2869,70.2444,70.2869,28800.0
2013-11-19 12:50:00,82.73,82.73,82.65,82.65,28900.0,70.2869,70.2869,70.2189,70.2189,28900.0
2013-11-19 12:55:00,82.66,82.66,82.57,82.58,33400.0,70.2274,70.2274,70.1509,70.1594,33400.0
2013-11-19 13:00:00,82.57,82.58,82.53,82.55,25700.0,70.1509,70.1594,70.117,70.1339,25700.0
2013-11-19 13:05:00,82.55,82.57,82.53,82.57,22100.0,70.1339,70.1509,70.117,70.1509,22100.0
2013-11-19 13:10:00,82.56,82.57,82.52,82.53,13700.0,70.1424,70.1509,70.1085,70.117,13700.0
2013-11-19 13:15:00,82.53,82.57,82.51,82.56,24300.0,70.117,70.1509,70.1,70.1424,24300.0
2013-11-19 13:20:00,82.56,82.57,82.48,82.49,33000.0,70.1424,70.1509,70.0745,70.083,33000.0
2013-11-19 13:25:00,82.48,82.51,82.4,82.41,29000.0,70.0745,70.1,70.0065,70.015,29000.0
2013-11-19 13:30:00,82.4,82.44,82.34,82.35,42600.0,70.0065,70.0405,69.9555,69.964,42600.0
2013-11-19 13:35:00,82.35,82.42,82.3,82.34,21500.0,69.964,70.0235,69.9215,69.9555,21500.0
2013-11-19 13:40:00,82.34,82.43,82.34,82.43,23200.0,69.9555,70.032,69.9555,70.032,23200.0
2013-11-19 13:45:00,82.41,82.47,82.36,82.36,16600.0,70.015,70.066,69.9725,69.9725,16600.0
2013-11-19 13:50:00,82.36,82.36,82.27,82.3,21100.0,69.9725,69.9725,69.8961,69.9215,21100.0
2013-11-19 13:55:00,82.3,82.36,82.27,82.29,22300.0,69.9215,69.9725,69.8961,69.913,22300.0
2013-11-19 14:00:00,82.29,82.41,82.29,82.35,37100.0,69.913,70.015,69.913,69.964,37100.0
2013-11-19 14:05:00,82.34,82.43,82.29,82.29,36500.0,69.9555,70.032,69.913,69.913,36500.0
2013-11-19 14:10:00,82.28,82.35,82.27,82.32,25900.0,69.9046,69.964,69.8961,69.9385,25900.0
2013-11-19 14:15:00,82.32,82.4,82.31,82.4,15800.0,69.9385,70.0065,69.93,70.0065,15800.0
2013-11-19 14:20:00,82.39,82.4,82.32,82.35,15200.0,69.998,70.0065,69.9385,69.964,15200.0
2013-11-19 14:25:00,82.36,82.36,82.28,82.28,17500.0,69.9725,69.9725,69.9046,69.9046,17500.0
2013-11-19 14:30:00,82.28,82.34,82.28,82.34,20700.0,69.9046,69.9555,69.9046,69.9555,20700.0
2013-11-19 14:35:00,82.34,82.43,82.34,82.42,31800.0,69.9555,70.032,69.9555,70.0235,31800.0
2013-11-19 14:40:00,82.44,82.45,82.4,82.43,21600.0,70.0405,70.049,70.0065,70.032,21600.0
2013-11-19 14:45:00,82.43,82.49,82.43,82.44,21300.0,70.032,70.083,70.032,70.0405,21300.0
2013-11-19 14:50:00,82.44,82.44,82.39,82.39,13600.0,70.0405,70.0405,69.998,69.998,13600.0
2013-11-19 14:55:00,82.39,82.4,82.35,82.37,19100.0,69.998,70.0065,69.964,69.981,19100.0
2013-11-19 15:00:00,82.37,82.5,82.36,82.45,37500.0,69.981,70.0915,69.9725,70.049,37500.0
2013-11-19 15:05:00,82.45,82.52,82.45,82.49,25700.0,70.049,70.1085,70.049,70.083,25700.0
2013-11-19 15:10:00,82.49,82.49,82.43,82.45,23300.0,70.083,70.083,70.032,70.049,23300.0
2013-11-19 15:15:00,82.45,82.56,82.45,82.54,26400.0,70.049,70.1424,70.049,70.1254,26400.0
2013-11-19 15:20:00,82.53,82.54,82.51,82.51,23900.0,70.117,70.1254,70.1,70.1,23900.0
2013-11-19 15:25:00,82.52,82.56,82.52,82.56,31500.0,70.1085,70.1424,70.1085,70.1424,31500.0
2013-11-19 15:30:00,82.55,82.58,82.48,82.48,60700.0,70.1339,70.1594,70.0745,70.0745,60700.0
2013-11-19 15:35:00,82.48,82.52,82.42,82.44,49900.0,70.0745,70.1085,70.0235,70.0405,49900.0
2013-11-19 15:40:00,82.43,82.49,82.4,82.48,58300.0,70.032,70.083,70.0065,70.0745,58300.0
2013-11-19 15:45:00,82.49,82.52,82.39,82.43,72800.0,70.083,70.1085,69.998,70.032,72800.0
2013-11-19 15:50:00,82.43,82.47,82.39,82.42,67200.0,70.032,70.066,69.998,70.0235,67200.0
2013-11-19 15:55:00,82.41,82.5,82.4,82.46,113100.0,70.015,70.0915,70.0065,70.0575,113100.0
2013-11-20 09:30:00,82.96,83.06,82.84,82.94,142700.0,70.4823,70.5672,70.3803,70.4653,142700.0
2013-11-20 09:35:00,83.01,83.04,82.74,82.77,58600.0,70.5248,70.5502,70.2954,70.3209,58600.0
2013-11-20 09:40:00,82.78,82.88,82.74,82.88,28600.0,70.3293,70.4143,70.2954,70.4143,28600.0
2013-11-20 09:45:00,82.88,82.99,82.83,82.96,41900.0,70.4143,70.5078,70.3718,70.4823,41900.0
2013-11-20 09:50:00,82.97,83.0,82.9,82.92,48700.0,70.4908,70.5163,70.4313,70.4483,48700.0
2013-11-20 09:55:00,82.92,83.08,82.86,83.02,47000.0,70.4483,70.5842,70.3973,70.5333,47000.0
2013-11-20 10:00:00,82.98,83.03,82.95,83.03,41600.0,70.4993,70.5417,70.4738,70.5417,41600.0
2013-11-20 10:05:00,83.03,83.16,82.96,83.16,32700.0,70.5417,70.6522,70.4823,70.6522,32700.0
2013-11-20 10:10:00,83.17,83.42,83.17,83.24,112500.0,70.6607,70.8731,70.6607,70.7202,112500.0
2013-11-20 10:15:00,83.25,83.27,83.13,83.2,36300.0,70.7287,70.7456,70.6267,70.6862,36300.0
2013-11-20 10:20:00,83.2,83.33,83.17,83.18,115000.0,70.6862,70.7966,70.6607,70.6692,115000.0
2013-11-20 10:25:00,83.17,83.23,82.98,83.04,35200.0,70.6607,70.7117,70.4993,70.5502,35200.0
2013-11-20 10:30:00,83.04,83.09,82.98,82.98,23700.0,70.5502,70.5927,70.4993,70.4993,23700.0
2013-11-20 10:35:00,82.98,83.03,82.86,83.03,22000.0,70.4993,70.5417,70.3973,70.5417,22000.0
2013-11-20 10:40:00,83.03,83.03,82.97,82.99,32400.0,70.5417,70.5417,70.4908,70.5078,32400.0
2013-11-20 10:45:00,82.98,83.05,82.95,83.05,31200.0,70.4993,70.5587,70.4738,70.5587,31200.0
2013-11-20 10:50:00,83.04,83.04,82.93,83.02,18800.0,70.5502,70.5502,70.4568,70.5333,18800.0
2013-11-20 10:55:00,83.01,83.04,82.91,82.95,63800.0,70.5248,70.5502,70.4398,70.4738,63800.0
2013-11-20 11:00:00,82.94,82.96,82.79,82.84,28900.0,70.4653,70.4823,70.3378,70.3803,28900.0
2013-11-20 11:05:00,82.82,82.92,82.8,82.88,15200.0,70.3633,70.4483,70.3463,70.4143,15200.0
2013-11-20 11:10:00,82.87,82.88,82.79,82.83,16000.0,70.4058,70.4143,70.3378,70.3718,16000.0
2013-11-20 11:15:00,82.81,82.81,82.71,82.71,24400.0,70.3548,70.3548,70.2699,70.2699,24400.0
2013-11-20 11:20:00,82.71,82.79,82.71,82.77,13100.0,70.2699,70.3378,70.2699,70.3209,13100.0
2013-11-20 11:25:00,82.77,82.85,82.77,82.78,28100.0,70.3209,70.3888,70.3209,70.3293,28100.0
2013-11-20 11:30:00,82.79,82.86,82.79,82.83,31800.0,70.3378,70.3973,70.3378,70.3718,31800.0
2013-11-20 11:35:00,82.84,82.9,82.84,82.85,16000.0,70.3803,70.4313,70.3803,70.3888,16000.0
2013-11-20 11:40:00,82.87,82.89,82.84,82.84,17500.0,70.4058,70.4228,70.3803,70.3803,17500.0
2013-11-20 11:45:00,82.85,82.88,82.83,82.86,15100.0,70.3888,70.4143,70.3718,70.3973,15100.0
2013-11-20 11:50:00,82.87,82.91,82.84,82.88,15000.0,70.4058,70.4398,70.3803,70.4143,15000.0
2013-11-20 11:55:00,82.89,82.92,82.82,82.82,17700.0,70.4228,70.4483,70.3633,70.3633,17700.0
2013-11-20 12:00:00,82.82,82.91,82.8,82.87,20000.0,70.3633,70.4398,70.3463,70.4058,20000.0
2013-11-20 12:05:00,82.88,82.94,82.87,82.91,13000.0,70.4143,70.4653,70.4058,70.4398,13000.0
2013-11-20 12:10:00,82.91,82.92,82.89,82.9,14600.0,70.4398,70.4483,70.4228,70.4313,14600.0
2013-11-20 12:15:00,82.9,82.93,82.88,82.88,16600.0,70.4313,70.4568,70.4143,70.4143,16600.0
2013-11-20 12:20:00,82.89,82.93,82.89,82.9,17800.0,70.4228,70.4568,70.4228,70.4313,17800.0
2013-11-20 12:25:00,82.92,82.94,82.82,82.85,47200.0,70.4483,70.4653,70.3633,70.3888,47200.0
2013-11-20 12:30:00,82.85,82.86,82.82,82.85,22700.0,70.3888,70.3973,70.3633,70.3888,22700.0
2013-11-20 12:35:00,82.84,82.91,82.84,82.84,16400.0,70.3803,70.4398,70.3803,70.3803,16400.0
2013-11-20 12:40:00,82.84,82.88,82.8,82.83,58800.0,70.3803,70.4143,70.3463,70.3718,58800.0
2013-11-20 12:45:00,82.84,82.89,82.84,82.85,21100.0,70.3803,70.4228,70.3803,70.3888,21100.0
2013-11-20 12:50:00,82.85,82.9,82.85,82.87,10200.0,70.3888,70.4313,70.3888,70.4058,10200.0
2013-11-20 12:55:00,82.85,82.86,82.79,82.8,16900.0,70.3888,70.3973,70.3378,70.3463,16900.0
2013-11-20 13:00:00,82.8,82.83,82.79,82.81,16900.0,70.3463,70.3718,70.3378,70.3548,16900.0
2013-11-20 13:05:00,82.81,82.83,82.78,82.83,13400.0,70.3548,70.3718,70.3293,70.3718,13400.0
2013-11-20 13:10:00,82.83,82.84,82.79,82.79,13700.0,70.3718,70.3803,70.3378,70.3378,13700.0
2013-11-20 13:15:00,82.78,82.79,82.71,82.71,17000.0,70.3293,70.3378,70.2699,70.2699,17000.0
2013-11-20 13:20:00,82.71,82.75,82.71,82.73,14300.0,70.2699,70.3039,70.2699,70.2869,14300.0
2013-11-20 13:25:00,82.73,82.79,82.71,82.79,16400.0,70.2869,70.3378,70.2699,70.3378,16400.0
2013-11-20 13:30:00,82.79,82.85,82.77,82.82,12600.0,70.3378,70.3888,70.3209,70.3633,12600.0
2013-11-20 13:35:00,82.81,82.86,82.8,82.86,10900.0,70.3548,70.3973,70.3463,70.3973,10900.0
2013-11-20 13:40:00,82.87,82.88,82.85,82.86,17900.0,70.4058,70.4143,70.3888,70.3973,17900.0
2013-11-20 13:45:00,82.86,82.9,82.85,82.85,18000.0,70.3973,70.4313,70.3888,70.3888,18000.0
2013-11-20 13:50:00,82.85,82.87,82.83,82.86,12400.0,70.3888,70.4058,70.3718,70.3973,12400.0
2013-11-20 13:55:00,82.86,82.91,82.84,82.91,12900.0,70.3973,70.4398,70.3803,70.4398,12900.0
2013-11-20 14:00:00,82.9,82.91,82.65,82.83,87200.0,70.4313,70.4398,70.2189,70.3718,87200.0
2013-11-20 14:05:00,82.81,82.85,82.66,82.74,42300.0,70.3548,70.3888,70.2274,70.2954,42300.0
2013-11-20 14:10:00,82.71,82.74,82.47,82.51,48900.0,70.2699,70.2954,70.066,70.1,48900.0
2013-11-20 14:15:00,82.49,82.66,82.46,82.66,105100.0,70.083,70.2274,70.0575,70.2274,105100.0
2013-11-20 14:20:00,82.65,82.66,82.55,82.59,65400.0,70.2189,70.2274,70.1339,70.1679,65400.0
2013-11-20 14:25:00,82.59,82.6,82.5,82.52,54800.0,70.1679,70.1764,70.0915,70.1085,54800.0
2013-11-20 14:30:00,82.52,82.52,82.38,82.39,53900.0,70.1085,70.1085,69.9895,69.998,53900.0
2013-11-20 14:35:00,82.39,82.39,82.26,82.28,41400.0,69.998,69.998,69.8876,69.9046,41400.0
2013-11-20 14:40:00,82.26,82.28,82.2,82.27,44200.0,69.8876,69.9046,69.8366,69.8961,44200.0
2013-11-20 14:45:00,82.26,82.4,82.26,82.4,19200.0,69.8876,70.0065,69.8876,70.0065,19200.0
2013-11-20 14:50:00,82.39,82.41,82.29,82.34,35700.0,69.998,70.015,69.913,69.9555,35700.0
2013-11-20 14:55:00,82.35,82.35,82.27,82.33,33000.0,69.964,69.964,69.8961,69.947,33000.0
2013-11-20 15:00:00,82.33,82.33,82.16,82.16,35400.0,69.947,69.947,69.8026,69.8026,35400.0
2013-11-20 15:05:00,82.17,82.21,82.04,82.05,47200.0,69.8111,69.8451,69.7006,69.7091,47200.0
2013-11-20 15:10:00,82.06,82.11,82.02,82.02,73900.0,69.7176,69.7601,69.6837,69.6837,73900.0
2013-11-20 15:15:00,82.02,82.02,81.96,82.01,81000.0,69.6837,69.6837,69.6327,69.6752,81000.0
2013-11-20 15:20:00,82.0,82.09,81.98,82.03,56400.0,69.6667,69.7431,69.6497,69.6922,56400.0
2013-11-20 15:25:00,82.03,82.08,82.03,82.05,47100.0,69.6922,69.7346,69.6922,69.7091,47100.0
2013-11-20 15:30:00,82.05,82.06,81.98,81.99,47000.0,69.7091,69.7176,69.6497,69.6582,47000.0
2013-11-20 15:35:00,82.0,82.02,81.97,82.02,69900.0,69.6667,69.6837,69.6412,69.6837,69900.0
2013-11-20 15:40:00,82.02,82.14,82.0,82.08,56400.0,69.6837,69.7856,69.6667,69.7346,56400.0
2013-11-20 15:45:00,82.07,82.12,82.04,82.09,70300.0,69.7261,69.7686,69.7006,69.7431,70300.0
2013-11-20 15:50:00,82.08,82.12,82.05,82.07,72000.0,69.7346,69.7686,69.7091,69.7261,72000.0
2013-11-20 15:55:00,82.07,82.27,82.07,82.25,197400.0,69.7261,69.8961,69.7261,69.8791,197400.0
2013-11-21 09:30:00,82.63,82.99,82.57,82.94,87000.0,70.2019,70.5078,70.1509,70.4653,87000.0
2013-11-21 09:35:00,82.94,83.05,82.87,83.01,68200.0,70.4653,70.5587,70.4058,70.5248,68200.0
2013-11-21 09:40:00,83.0,83.19,82.99,83.14,57500.0,70.5163,70.6777,70.5078,70.6352,57500.0
2013-11-21 09:45:00,83.15,83.16,83.0,83.06,47200.0,70.6437,70.6522,70.5163,70.5672,47200.0
2013-11-21 09:50:00,83.07,83.08,83.01,83.01,44400.0,70.5757,70.5842,70.5248,70.5248,44400.0
2013-11-21 09:55:00,83.02,83.02,82.9,82.98,54300.0,70.5333,70.5333,70.4313,70.4993,54300.0
2013-11-21 10:00:00,82.99,83.04,82.91,82.97,36600.0,70.5078,70.5502,70.4398,70.4908,36600.0
2013-11-21 10:05:00,82.99,83.05,82.94,83.04,43700.0,70.5078,70.5587,70.4653,70.5502,43700.0
2013-11-21 10:10:00,83.04,83.07,83.0,83.07,40600.0,70.5502,70.5757,70.5163,70.5757,40600.0
2013-11-21 10:15:00,83.07,83.07,82.96,82.97,33100.0,70.5757,70.5757,70.4823,70.4908,33100.0
2013-11-21 10:20:00,82.97,83.04,82.97,83.01,41300.0,70.4908,70.5502,70.4908,70.5248,41300.0
2013-11-21 10:25:00,83.0,83.05,83.0,83.04,44200.0,70.5163,70.5587,70.5163,70.5502,44200.0
2013-11-21 10:30:00,83.04,83.06,83.02,83.06,57800.0,70.5502,70.5672,70.5333,70.5672,57800.0
2013-11-21 10:35:00,83.05,83.06,82.99,83.01,16600.0,70.5587,70.5672,70.5078,70.5248,16600.0
2013-11-21 10:40:00,83.02,83.08,83.0,83.05,33500.0,70.5333,70.5842,70.5163,70.5587,33500.0
2013-11-21 10:45:00,83.06,83.12,83.06,83.12,43700.0,70.5672,70.6182,70.5672,70.6182,43700.0
2013-11-21 10:50:00,83.12,83.18,83.11,83.13,37400.0,70.6182,70.6692,70.6097,70.6267,37400.0
2013-11-21 10:55:00,83.14,83.16,83.11,83.14,25600.0,70.6352,70.6522,70.6097,70.6352,25600.0
2013-11-21 11:00:00,83.13,83.28,83.13,83.25,72700.0,70.6267,70.7541,70.6267,70.7287,72700.0
2013-11-21 11:05:00,83.25,83.25,83.15,83.16,62300.0,70.7287,70.7287,70.6437,70.6522,62300.0
2013-11-21 11:10:00,83.16,83.16,83.1,83.12,21400.0,70.6522,70.6522,70.6012,70.6182,21400.0
2013-11-21 11:15:00,83.13,83.15,83.11,83.14,32900.0,70.6267,70.6437,70.6097,70.6352,32900.0
2013-11-21 11:20:00,83.15,83.2,83.14,83.18,18700.0,70.6437,70.6862,70.6352,70.6692,18700.0
2013-11-21 11:25:00,83.18,83.2,83.18,83.19,67800.0,70.6692,70.6862,70.6692,70.6777,67800.0
2013-11-21 11:30:00,83.2,83.24,83.19,83.2,60000.0,70.6862,70.7202,70.6777,70.6862,60000.0
2013-11-21 11:35:00,83.2,83.24,83.19,83.23,30200.0,70.6862,70.7202,70.6777,70.7117,30200.0
2013-11-21 11:40:00,83.23,83.37,83.23,83.36,33500.0,70.7117,70.8306,70.7117,70.8221,33500.0
2013-11-21 11:45:00,83.35,83.39,83.32,83.34,27900.0,70.8136,70.8476,70.7881,70.8051,27900.0
2013-11-21 11:50:00,83.33,83.36,83.29,83.34,22600.0,70.7966,70.8221,70.7626,70.8051,22600.0
2013-11-21 11:55:00,83.35,83.36,83.33,83.35,30300.0,70.8136,70.8221,70.7966,70.8136,30300.0
2013-11-21 12:00:00,83.35,83.4,83.34,83.4,43100.0,70.8136,70.8561,70.8051,70.8561,43100.0
2013-11-21 12:05:00,83.39,83.48,83.39,83.47,37300.0,70.8476,70.9241,70.8476,70.9156,37300.0
2013-11-21 12:10:00,83.47,83.47,83.42,83.45,27300.0,70.9156,70.9156,70.8731,70.8986,27300.0
2013-11-21 12:15:00,83.45,83.5,83.44,83.5,37000.0,70.8986,70.9411,70.8901,70.9411,37000.0
2013-11-21 12:20:00,83.49,83.5,83.46,83.47,26300.0,70.9326,70.9411,70.9071,70.9156,26300.0
2013-11-21 12:25:00,83.47,83.48,83.44,83.47,57100.0,70.9156,70.9241,70.8901,70.9156,57100.0
2013-11-21 12:30:00,83.47,83.47,83.44,83.46,18800.0,70.9156,70.9156,70.8901,70.9071,18800.0
2013-11-21 12:35:00,83.47,83.47,83.45,83.46,58000.0,70.9156,70.9156,70.8986,70.9071,58000.0
2013-11-21 12:40:00,83.46,83.47,83.45,83.47,19900.0,70.9071,70.9156,70.8986,70.9156,19900.0
2013-11-21 12:45:00,83.46,83.47,83.39,83.4,55500.0,70.9071,70.9156,70.8476,70.8561,55500.0
2013-11-21 12:50:00,83.39,83.39,83.32,83.34,17200.0,70.8476,70.8476,70.7881,70.8051,17200.0
2013-11-21 12:55:00,83.34,83.34,83.25,83.26,27500.0,70.8051,70.8051,70.7287,70.7372,27500.0
2013-11-21 13:00:00,83.26,83.33,83.25,83.32,18300.0,70.7372,70.7966,70.7287,70.7881,18300.0
2013-11-21 13:05:00,83.33,83.33,83.25,83.26,23300.0,70.7966,70.7966,70.7287,70.7372,23300.0
2013-11-21 13:10:00,83.27,83.29,83.23,83.26,38300.0,70.7456,70.7626,70.7117,70.7372,38300.0
2013-11-21 13:15:00,83.26,83.26,83.2,83.21,56100.0,70.7372,70.7372,70.6862,70.6947,56100.0
2013-11-21 13:20:00,83.21,83.24,83.2,83.24,59200.0,70.6947,70.7202,70.6862,70.7202,59200.0
2013-11-21 13:25:00,83.23,83.31,83.23,83.3,28000.0,70.7117,70.7796,70.7117,70.7711,28000.0
2013-11-21 13:30:00,83.3,83.37,83.3,83.36,25100.0,70.7711,70.8306,70.7711,70.8221,25100.0
2013-11-21 13:35:00,83.35,83.37,83.32,83.33,19700.0,70.8136,70.8306,70.7881,70.7966,19700.0
2013-11-21 13:40:00,83.32,83.34,83.28,83.32,120700.0,70.7881,70.8051,70.7541,70.7881,120700.0
2013-11-21 13:45:00,83.32,83.48,83.32,83.48,51900.0,70.7881,70.9241,70.7881,70.9241,51900.0
2013-11-21 13:50:00,83.49,83.54,83.48,83.52,62500.0,70.9326,70.975,70.9241,70.958,62500.0
2013-11-21 13:55:00,83.53,83.56,83.51,83.55,44300.0,70.9665,70.992,70.9496,70.9835,44300.0
2013-11-21 14:00:00,83.56,83.57,83.44,83.44,32200.0,70.992,71.0005,70.8901,70.8901,32200.0
2013-11-21 14:05:00,83.43,83.54,83.43,83.53,55600.0,70.8816,70.975,70.8816,70.9665,55600.0
2013-11-21 14:10:00,83.53,83.56,83.52,83.56,28900.0,70.9665,70.992,70.958,70.992,28900.0
2013-11-21 14:15:00,83.57,83.67,83.55,83.65,54200.0,71.0005,71.0855,70.9835,71.0685,54200.0
2013-11-21 14:20:00,83.66,83.66,83.63,83.66,35400.0,71.077,71.077,71.0515,71.077,35400.0
2013-11-21 14:25:00,83.66,83.66,83.6,83.6,38400.0,71.077,71.077,71.026,71.026,38400.0
2013-11-21 14:30:00,83.6,83.61,83.58,83.61,40100.0,71.026,71.0345,71.009,71.0345,40100.0
2013-11-21 14:35:00,83.61,83.62,83.58,83.61,32700.0,71.0345,71.043,71.009,71.0345,32700.0
2013-11-21 14:40:00,83.61,83.72,83.61,83.68,49700.0,71.0345,71.128,71.0345,71.094,49700.0
2013-11-21 14:45:00,83.69,83.7,83.67,83.68,18600.0,71.1025,71.111,71.0855,71.094,18600.0
2013-11-21 14:50:00,83.68,83.76,83.68,83.74,58400.0,71.094,71.162,71.094,71.145,58400.0
2013-11-21 14:55:00,83.75,83.8,83.75,83.79,49200.0,71.1535,71.1959,71.1535,71.1874,49200.0
2013-11-21 15:00:00,83.79,83.89,83.79,83.87,64900.0,71.1874,71.2724,71.1874,71.2554,64900.0
2013-11-21 15:05:00,83.88,83.91,83.87,83.91,51400.0,71.2639,71.2894,71.2554,71.2894,51400.0
2013-11-21 15:10:00,83.91,83.93,83.89,83.91,76200.0,71.2894,71.3064,71.2724,71.2894,76200.0
2013-11-21 15:15:00,83.9,83.95,83.89,83.9,100200.0,71.2809,71.3234,71.2724,71.2809,100200.0
2013-11-21 15:20:00,83.91,83.95,83.9,83.91,39200.0,71.2894,71.3234,71.2809,71.2894,39200.0
2013-11-21 15:25:00,83.92,83.92,83.87,83.89,48100.0,71.2979,71.2979,71.2554,71.2724,48100.0
2013-11-21 15:30:00,83.89,83.91,83.87,83.88,55000.0,71.2724,71.2894,71.2554,71.2639,55000.0
2013-11-21 15:35:00,83.89,83.94,83.88,83.94,90300.0,71.2724,71.3149,71.2639,71.3149,90300.0
2013-11-21 15:40:00,83.93,83.95,83.9,83.91,62400.0,71.3064,71.3234,71.2809,71.2894,62400.0
2013-11-21 15:45:00,83.9,83.95,83.87,83.91,98100.0,71.2809,71.3234,71.2554,71.2894,98100.0
2013-11-21 15:50:00,83.91,83.96,83.89,83.93,184200.0,71.2894,71.3319,71.2724,71.3064,184200.0
2013-11-21 15:55:00,83.94,84.0,83.92,83.94,256900.0,71.3149,71.3659,71.2979,71.3149,256900.0
2013-11-22 09:30:00,83.93,83.93,83.73,83.83,162100.0,71.3064,71.3064,71.1365,71.2214,162100.0
2013-11-22 09:35:00,83.83,83.89,83.69,83.77,63300.0,71.2214,71.2724,71.1025,71.1704,63300.0
2013-11-22 09:40:00,83.78,83.79,83.56,83.59,40700.0,71.1789,71.1874,70.992,71.0175,40700.0
2013-11-22 09:45:00,83.58,83.78,83.55,83.78,29500.0,71.009,71.1789,70.9835,71.1789,29500.0
2013-11-22 09:50:00,83.77,83.77,83.66,83.7,55500.0,71.1704,71.1704,71.077,71.111,55500.0
2013-11-22 09:55:00,83.7,83.72,83.64,83.66,20100.0,71.111,71.128,71.06,71.077,20100.0
2013-11-22 10:00:00,83.66,83.67,83.46,83.46,48500.0,71.077,71.0855,70.9071,70.9071,48500.0
2013-11-22 10:05:00,83.48,83.67,83.48,83.67,72100.0,70.9241,71.0855,70.9241,71.0855,72100.0
2013-11-22 10:10:00,83.66,83.77,83.62,83.72,72000.0,71.077,71.1704,71.043,71.128,72000.0
2013-11-22 10:15:00,83.71,83.83,83.67,83.79,27800.0,71.1195,71.2214,71.0855,71.1874,27800.0
2013-11-22 10:20:00,83.8,83.83,83.75,83.79,32000.0,71.1959,71.2214,71.1535,71.1874,32000.0
2013-11-22 10:25:00,83.79,83.81,83.73,83.76,30100.0,71.1874,71.2044,71.1365,71.162,30100.0
2013-11-22 10:30:00,83.76,83.78,83.67,83.68,21500.0,71.162,71.1789,71.0855,71.094,21500.0
2013-11-22 10:35:00,83.67,83.72,83.66,83.66,16500.0,71.0855,71.128,71.077,71.077,16500.0
2013-11-22 10:40:00,83.66,83.77,83.66,83.71,22300.0,71.077,71.1704,71.077,71.1195,22300.0
2013-11-22 10:45:00,83.71,83.71,83.62,83.65,22000.0,71.1195,71.1195,71.043,71.0685,22000.0
2013-11-22 10:50:00,83.65,83.67,83.55,83.59,19600.0,71.0685,71.0855,70.9835,71.0175,19600.0
2013-11-22 10:55:00,83.59,83.61,83.56,83.6,14600.0,71.0175,71.0345,70.992,71.026,14600.0
2013-11-22 11:00:00,83.61,83.64,83.57,83.58,24600.0,71.0345,71.06,71.0005,71.009,24600.0
2013-11-22 11:05:00,83.57,83.6,83.51,83.54,17400.0,71.0005,71.026,70.9496,70.975,17400.0
2013-11-22 11:10:00,83.54,83.56,83.45,83.48,26400.0,70.975,70.992,70.8986,70.9241,26400.0
2013-11-22 11:15:00,83.48,83.48,83.38,83.39,42700.0,70.9241,70.9241,70.8391,70.8476,42700.0
2013-11-22 11:20:00,83.4,83.47,83.39,83.43,28300.0,70.8561,70.9156,70.8476,70.8816,28300.0
2013-11-22 11:25:00,83.43,83.46,83.4,83.43,21200.0,70.8816,70.9071,70.8561,70.8816,21200.0
2013-11-22 11:30:00,83.44,83.45,83.41,83.43,24600.0,70.8901,70.8986,70.8646,70.8816,24600.0
2013-11-22 11:35:00,83.42,83.44,83.39,83.4,24400.0,70.8731,70.8901,70.8476,70.8561,24400.0
2013-11-22 11:40:00,83.4,83.48,83.39,83.46,18400.0,70.8561,70.9241,70.8476,70.9071,18400.0
2013-11-22 11:45:00,83.45,83.46,83.41,83.45,14900.0,70.8986,70.9071,70.8646,70.8986,14900.0
2013-11-22 11:50:00,83.45,83.46,83.39,83.39,22600.0,70.8986,70.9071,70.8476,70.8476,22600.0
2013-11-22 11:55:00,83.38,83.5,83.37,83.47,27000.0,70.8391,70.9411,70.8306,70.9156,27000.0
2013-11-22 12:00:00,83.47,83.52,83.45,83.51,20800.0,70.9156,70.958,70.8986,70.9496,20800.0
2013-11-22 12:05:00,83.51,83.51,83.46,83.48,21100.0,70.9496,70.9496,70.9071,70.9241,21100.0
2013-11-22 12:10:00,83.48,83.53,83.47,83.53,25200.0,70.9241,70.9665,70.9156,70.9665,25200.0
2013-11-22 12:15:00,83.54,83.58,83.51,83.58,22000.0,70.975,71.009,70.9496,71.009,22000.0
2013-11-22 12:20:00,83.57,83.59,83.53,83.54,21400.0,71.0005,71.0175,70.9665,70.975,21400.0
2013-11-22 12:25:00,83.55,83.57,83.51,83.57,13400.0,70.9835,71.0005,70.9496,71.0005,13400.0
2013-11-22 12:30:00,83.56,83.62,83.56,83.59,12100.0,70.992,71.043,70.992,71.0175,12100.0
2013-11-22 12:35:00,83.59,83.63,83.57,83.62,16100.0,71.0175,71.0515,71.0005,71.043,16100.0
2013-11-22 12:40:00,83.63,83.64,83.55,83.57,25100.0,71.0515,71.06,70.9835,71.0005,25100.0
2013-11-22 12:45:00,83.56,83.64,83.55,83.63,61300.0,70.992,71.06,70.9835,71.0515,61300.0
2013-11-22 12:50:00,83.63,83.63,83.56,83.57,18300.0,71.0515,71.0515,70.992,71.0005,18300.0
2013-11-22 12:55:00,83.56,83.6,83.56,83.59,11700.0,70.992,71.026,70.992,71.0175,11700.0
2013-11-22 13:00:00,83.61,83.69,83.61,83.68,14100.0,71.0345,71.1025,71.0345,71.094,14100.0
2013-11-22 13:05:00,83.69,83.71,83.64,83.66,14300.0,71.1025,71.1195,71.06,71.077,14300.0
2013-11-22 13:10:00,83.65,83.7,83.64,83.68,11900.0,71.0685,71.111,71.06,71.094,11900.0
2013-11-22 13:15:00,83.68,83.68,83.64,83.65,10800.0,71.094,71.094,71.06,71.0685,10800.0
2013-11-22 13:20:00,83.64,83.68,83.64,83.66,17900.0,71.06,71.094,71.06,71.077,17900.0
2013-11-22 13:25:00,83.66,83.67,83.63,83.64,22400.0,71.077,71.0855,71.0515,71.06,22400.0
2013-11-22 13:30:00,83.65,83.66,83.63,83.66,9300.0,71.0685,71.077,71.0515,71.077,9300.0
2013-11-22 13:35:00,83.65,83.65,83.58,83.59,18200.0,71.0685,71.0685,71.009,71.0175,18200.0
2013-11-22 13:40:00,83.58,83.59,83.51,83.59,25800.0,71.009,71.0175,70.9496,71.0175,25800.0
2013-11-22 13:45:00,83.59,83.61,83.52,83.53,9400.0,71.0175,71.0345,70.958,70.9665,9400.0
2013-11-22 13:50:00,83.52,83.54,83.5,83.53,11900.0,70.958,70.975,70.9411,70.9665,11900.0
2013-11-22 13:55:00,83.53,83.53,83.5,83.52,18700.0,70.9665,70.9665,70.9411,70.958,18700.0
2013-11-22 14:00:00,83.53,83.6,83.52,83.6,19200.0,70.9665,71.026,70.958,71.026,19200.0
2013-11-22 14:05:00,83.6,83.64,83.56,83.64,22500.0,71.026,71.06,70.992,71.06,22500.0
2013-11-22 14:10:00,83.64,83.66,83.59,83.65,18600.0,71.06,71.077,71.0175,71.0685,18600.0
2013-11-22 14:15:00,83.65,83.71,83.62,83.65,20700.0,71.0685,71.1195,71.043,71.0685,20700.0
2013-11-22 14:20:00,83.65,83.75,83.65,83.73,15200.0,71.0685,71.1535,71.0685,71.1365,15200.0
2013-11-22 14:25:00,83.72,83.79,83.69,83.79,24100.0,71.128,71.1874,71.1025,71.1874,24100.0
2013-11-22 14:30:00,83.79,83.86,83.79,83.85,31600.0,71.1874,71.2469,71.1874,71.2384,31600.0
2013-11-22 14:35:00,83.84,83.84,83.72,83.73,13200.0,71.2299,71.2299,71.128,71.1365,13200.0
2013-11-22 14:40:00,83.72,83.83,83.7,83.82,23500.0,71.128,71.2214,71.111,71.2129,23500.0
2013-11-22 14:45:00,83.81,83.81,83.76,83.77,16900.0,71.2044,71.2044,71.162,71.1704,16900.0
2013-11-22 14:50:00,83.77,83.77,83.69,83.7,21900.0,71.1704,71.1704,71.1025,71.111,21900.0
2013-11-22 14:55:00,83.7,83.8,83.7,83.79,28200.0,71.111,71.1959,71.111,71.1874,28200.0
2013-11-22 15:00:00,83.78,83.83,83.78,83.83,16200.0,71.1789,71.2214,71.1789,71.2214,16200.0
2013-11-22 15:05:00,83.83,83.89,83.83,83.86,26800.0,71.2214,71.2724,71.2214,71.2469,26800.0
2013-11-22 15:10:00,83.86,83.86,83.79,83.86,24000.0,71.2469,71.2469,71.1874,71.2469,24000.0
2013-11-22 15:15:00,83.86,83.88,83.81,83.81,31000.0,71.2469,71.2639,71.2044,71.2044,31000.0
2013-11-22 15:20:00,83.81,83.85,83.79,83.8,32000.0,71.2044,71.2384,71.1874,71.1959,32000.0
2013-11-22 15:25:00,83.79,83.81,83.78,83.78,18100.0,71.1874,71.2044,71.1789,71.1789,18100.0
2013-11-22 15:30:00,83.79,83.83,83.76,83.83,39600.0,71.1874,71.2214,71.162,71.2214,39600.0
2013-11-22 15:35:00,83.83,83.86,83.82,83.83,18600.0,71.2214,71.2469,71.2129,71.2214,18600.0
2013-11-22 15:40:00,83.82,83.88,83.82,83.82,45400.0,71.2129,71.2639,71.2129,71.2129,45400.0
2013-11-22 15:45:00,83.83,83.93,83.82,83.9,73100.0,71.2214,71.3064,71.2129,71.2809,73100.0
2013-11-22 15:50:00,83.9,83.92,83.88,83.9,79900.0,71.2809,71.2979,71.2639,71.2809,79900.0
2013-11-22 15:55:00,83.89,83.91,83.83,83.84,201700.0,71.2724,71.2894,71.2214,71.2299,201700.0
2013-11-25 09:30:00,84.32,84.32,84.16,84.25,106400.0,71.6377,71.6377,71.5018,71.5783,106400.0
2013-11-25 09:35:00,84.25,84.25,84.08,84.2,38500.0,71.5783,71.5783,71.4338,71.5358,38500.0
2013-11-25 09:40:00,84.23,84.25,84.13,84.25,49500.0,71.5613,71.5783,71.4763,71.5783,49500.0
2013-11-25 09:45:00,84.23,84.25,84.18,84.2,33900.0,71.5613,71.5783,71.5188,71.5358,33900.0
2013-11-25 09:50:00,84.2,84.25,84.19,84.22,30700.0,71.5358,71.5783,71.5273,71.5528,30700.0
2013-11-25 09:55:00,84.22,84.5,84.22,84.49,79000.0,71.5528,71.7906,71.5528,71.7822,79000.0
2013-11-25 10:00:00,84.5,84.55,84.43,84.43,72000.0,71.7906,71.8331,71.7312,71.7312,72000.0
2013-11-25 10:05:00,84.42,84.46,84.33,84.42,19500.0,71.7227,71.7567,71.6462,71.7227,19500.0
2013-11-25 10:10:00,84.4,84.4,84.26,84.27,31000.0,71.7057,71.7057,71.5867,71.5952,31000.0
2013-11-25 10:15:00,84.26,84.32,84.26,84.28,42800.0,71.5867,71.6377,71.5867,71.6037,42800.0
2013-11-25 10:20:00,84.29,84.37,84.28,84.36,18400.0,71.6122,71.6802,71.6037,71.6717,18400.0
2013-11-25 10:25:00,84.35,84.43,84.35,84.42,17500.0,71.6632,71.7312,71.6632,71.7227,17500.0
2013-11-25 10:30:00,84.41,84.46,84.39,84.44,22700.0,71.7142,71.7567,71.6972,71.7397,22700.0
2013-11-25 10:35:00,84.46,84.67,84.45,84.67,51600.0,71.7567,71.9351,71.7482,71.9351,51600.0
2013-11-25 10:40:00,84.67,84.76,84.63,84.66,71200.0,71.9351,72.0115,71.9011,71.9266,71200.0
2013-11-25 10:45:00,84.66,84.75,84.64,84.7,52500.0,71.9266,72.003,71.9096,71.9606,52500.0
2013-11-25 10:50:00,84.69,84.72,84.57,84.61,46200.0,71.9521,71.9776,71.8501,71.8841,46200.0
2013-11-25 10:55:00,84.61,84.61,84.43,84.43,43100.0,71.8841,71.8841,71.7312,71.7312,43100.0
2013-11-25 11:00:00,84.43,84.44,84.38,84.44,25100.0,71.7312,71.7397,71.6887,71.7397,25100.0
2013-11-25 11:05:00,84.44,84.45,84.39,84.42,28900.0,71.7397,71.7482,71.6972,71.7227,28900.0
2013-11-25 11:10:00,84.41,84.47,84.39,84.46,18700.0,71.7142,71.7652,71.6972,71.7567,18700.0
2013-11-25 11:15:00,84.47,84.64,84.47,84.64,25700.0,71.7652,71.9096,71.7652,71.9096,25700.0
2013-11-25 11:20:00,84.63,84.67,84.63,84.67,25900.0,71.9011,71.9351,71.9011,71.9351,25900.0
2013-11-25 11:25:00,84.66,84.69,84.63,84.66,44500.0,71.9266,71.9521,71.9011,71.9266,44500.0
2013-11-25 11:30:00,84.67,84.69,84.64,84.68,52800.0,71.9351,71.9521,71.9096,71.9436,52800.0
2013-11-25 11:35:00,84.66,84.69,84.63,84.67,51100.0,71.9266,71.9521,71.9011,71.9351,51100.0
2013-11-25 11:40:00,84.67,84.67,84.62,84.63,40600.0,71.9351,71.9351,71.8926,71.9011,40600.0
2013-11-25 11:45:00,84.64,84.65,84.58,84.59,78500.0,71.9096,71.9181,71.8586,71.8671,78500.0
2013-11-25 11:50:00,84.59,84.69,84.58,84.69,35100.0,71.8671,71.9521,71.8586,71.9521,35100.0
2013-11-25 11:55:00,84.69,84.7,84.66,84.66,16400.0,71.9521,71.9606,71.9266,71.9266,16400.0
2013-11-25 12:00:00,84.66,84.7,84.65,84.65,17300.0,71.9266,71.9606,71.9181,71.9181,17300.0
2013-11-25 12:05:00,84.65,84.72,84.64,84.69,31500.0,71.9181,71.9776,71.9096,71.9521,31500.0
2013-11-25 12:10:00,84.68,84.71,84.67,84.69,24700.0,71.9436,71.9691,71.9351,71.9521,24700.0
2013-11-25 12:15:00,84.7,84.7,84.65,84.67,34900.0,71.9606,71.9606,71.9181,71.9351,34900.0
2013-11-25 12:20:00,84.67,84.67,84.63,84.67,22100.0,71.9351,71.9351,71.9011,71.9351,22100.0
2013-11-25 12:25:00,84.67,84.69,84.61,84.63,22500.0,71.9351,71.9521,71.8841,71.9011,22500.0
2013-11-25 12:30:00,84.63,84.63,84.53,84.56,13200.0,71.9011,71.9011,71.8161,71.8416,13200.0
2013-11-25 12:35:00,84.56,84.62,84.56,84.62,9700.0,71.8416,71.8926,71.8416,71.8926,9700.0
2013-11-25 12:40:00,84.62,84.62,84.52,84.53,18200.0,71.8926,71.8926,71.8076,71.8161,18200.0
2013-11-25 12:45:00,84.52,84.52,84.46,84.48,16000.0,71.8076,71.8076,71.7567,71.7737,16000.0
2013-11-25 12:50:00,84.48,84.52,84.47,84.5,15300.0,71.7737,71.8076,71.7652,71.7906,15300.0
2013-11-25 12:55:00,84.5,84.5,84.45,84.48,29300.0,71.7906,71.7906,71.7482,71.7737,29300.0
2013-11-25 13:00:00,84.48,84.5,84.42,84.44,34200.0,71.7737,71.7906,71.7227,71.7397,34200.0
2013-11-25 13:05:00,84.43,84.45,84.38,84.45,19500.0,71.7312,71.7482,71.6887,71.7482,19500.0
2013-11-25 13:10:00,84.45,84.45,84.43,84.44,9900.0,71.7482,71.7482,71.7312,71.7397,9900.0
2013-11-25 13:15:00,84.43,84.45,84.42,84.44,8200.0,71.7312,71.7482,71.7227,71.7397,8200.0
2013-11-25 13:20:00,84.42,84.45,84.41,84.41,9500.0,71.7227,71.7482,71.7142,71.7142,9500.0
2013-11-25 13:25:00,84.42,84.43,84.38,84.4,13400.0,71.7227,71.7312,71.6887,71.7057,13400.0
2013-11-25 13:30:00,84.41,84.43,84.39,84.43,22400.0,71.7142,71.7312,71.6972,71.7312,22400.0
2013-11-25 13:35:00,84.42,84.43,84.39,84.42,10400.0,71.7227,71.7312,71.6972,71.7227,10400.0
2013-11-25 13:40:00,84.42,84.49,84.41,84.49,15100.0,71.7227,71.7822,71.7142,71.7822,15100.0
2013-11-25 13:45:00,84.49,84.56,84.46,84.56,42400.0,71.7822,71.8416,71.7567,71.8416,42400.0
2013-11-25 13:50:00,84.56,84.56,84.52,84.54,17300.0,71.8416,71.8416,71.8076,71.8246,17300.0
2013-11-25 13:55:00,84.55,84.57,84.54,84.55,10900.0,71.8331,71.8501,71.8246,71.8331,10900.0
2013-11-25 14:00:00,84.55,84.61,84.55,84.61,11600.0,71.8331,71.8841,71.8331,71.8841,11600.0
2013-11-25 14:05:00,84.61,84.61,84.53,84.56,17700.0,71.8841,71.8841,71.8161,71.8416,17700.0
2013-11-25 14:10:00,84.56,84.61,84.55,84.57,29400.0,71.8416,71.8841,71.8331,71.8501,29400.0
2013-11-25 14:15:00,84.58,84.62,84.57,84.62,14000.0,71.8586,71.8926,71.8501,71.8926,14000.0
2013-11-25 14:20:00,84.61,84.67,84.6,84.67,54800.0,71.8841,71.9351,71.8756,71.9351,54800.0
2013-11-25 14:25:00,84.66,84.67,84.58,84.63,22700.0,71.9266,71.9351,71.8586,71.9011,22700.0
2013-11-25 14:30:00,84.63,84.69,84.63,84.67,56100.0,71.9011,71.9521,71.9011,71.9351,56100.0
2013-11-25 14:35:00,84.67,84.72,84.65,84.7,33800.0,71.9351,71.9776,71.9181,71.9606,33800.0
2013-11-25 14:40:00,84.7,84.72,84.69,84.7,27000.0,71.9606,71.9776,71.9521,71.9606,27000.0
2013-11-25 14:45:00,84.7,84.73,84.68,84.68,12300.0,71.9606,71.9861,71.9436,71.9436,12300.0
2013-11-25 14:50:00,84.68,84.69,84.64,84.66,13800.0,71.9436,71.9521,71.9096,71.9266,13800.0
2013-11-25 14:55:00,84.66,84.67,84.63,84.66,19100.0,71.9266,71.9351,71.9011,71.9266,19100.0
2013-11-25 15:00:00,84.66,84.67,84.6,84.6,20200.0,71.9266,71.9351,71.8756,71.8756,20200.0
2013-11-25 15:05:00,84.61,84.63,84.54,84.55,68800.0,71.8841,71.9011,71.8246,71.8331,68800.0
2013-11-25 15:10:00,84.55,84.57,84.49,84.52,58700.0,71.8331,71.8501,71.7822,71.8076,58700.0
2013-11-25 15:15:00,84.51,84.55,84.48,84.51,27200.0,71.7991,71.8331,71.7737,71.7991,27200.0
2013-11-25 15:20:00,84.52,84.54,84.48,84.5,21700.0,71.8076,71.8246,71.7737,71.7906,21700.0
2013-11-25 15:25:00,84.49,84.5,84.43,84.48,36000.0,71.7822,71.7906,71.7312,71.7737,36000.0
2013-11-25 15:30:00,84.48,84.52,84.44,84.52,89500.0,71.7737,71.8076,71.7397,71.8076,89500.0
2013-11-25 15:35:00,84.51,84.52,84.44,84.5,70400.0,71.7991,71.8076,71.7397,71.7906,70400.0
2013-11-25 15:40:00,84.5,84.56,84.48,84.55,88700.0,71.7906,71.8416,71.7737,71.8331,88700.0
2013-11-25 15:45:00,84.54,84.63,84.54,84.59,102300.0,71.8246,71.9011,71.8246,71.8671,102300.0
2013-11-25 15:50:00,84.59,84.6,84.53,84.55,95300.0,71.8671,71.8756,71.8161,71.8331,95300.0
2013-11-25 15:55:00,84.55,84.62,84.53,84.6,202400.0,71.8331,71.8926,71.8161,71.8756,202400.0
2013-11-26 09:30:00,84.75,85.34,84.7,85.25,228700.0,72.003,72.5043,71.9606,72.4278,228700.0
2013-11-26 09:35:00,85.25,85.25,85.16,85.25,57600.0,72.4278,72.4278,72.3514,72.4278,57600.0
2013-11-26 09:40:00,85.25,85.25,85.02,85.25,77200.0,72.4278,72.4278,72.2324,72.4278,77200.0
2013-11-26 09:45:00,85.24,85.25,85.19,85.23,60600.0,72.4193,72.4278,72.3769,72.4109,60600.0
2013-11-26 09:50:00,85.23,85.25,85.17,85.17,43400.0,72.4109,72.4278,72.3599,72.3599,43400.0
2013-11-26 09:55:00,85.17,85.25,85.17,85.21,20200.0,72.3599,72.4278,72.3599,72.3939,20200.0
2013-11-26 10:00:00,85.21,85.25,85.02,85.04,42100.0,72.3939,72.4278,72.2324,72.2494,42100.0
2013-11-26 10:05:00,85.04,85.05,84.89,85.0,49200.0,72.2494,72.2579,72.122,72.2154,49200.0
2013-11-26 10:10:00,85.01,85.09,84.99,85.08,36600.0,72.2239,72.2919,72.207,72.2834,36600.0
2013-11-26 10:15:00,85.09,85.11,85.08,85.1,43800.0,72.2919,72.3089,72.2834,72.3004,43800.0
2013-11-26 10:20:00,85.1,85.15,85.08,85.1,56900.0,72.3004,72.3429,72.2834,72.3004,56900.0
2013-11-26 10:25:00,85.11,85.25,85.09,85.25,69700.0,72.3089,72.4278,72.2919,72.4278,69700.0
2013-11-26 10:30:00,85.23,85.32,85.23,85.26,41700.0,72.4109,72.4873,72.4109,72.4363,41700.0
2013-11-26 10:35:00,85.27,85.28,85.25,85.25,37400.0,72.4448,72.4533,72.4278,72.4278,37400.0
2013-11-26 10:40:00,85.25,85.33,85.25,85.31,51100.0,72.4278,72.4958,72.4278,72.4788,51100.0
2013-11-26 10:45:00,85.31,85.37,85.28,85.37,61400.0,72.4788,72.5298,72.4533,72.5298,61400.0
2013-11-26 10:50:00,85.37,85.39,85.29,85.3,38800.0,72.5298,72.5468,72.4618,72.4703,38800.0
2013-11-26 10:55:00,85.3,85.41,85.26,85.38,57800.0,72.4703,72.5638,72.4363,72.5383,57800.0
2013-11-26 11:00:00,85.38,85.48,85.35,85.48,78900.0,72.5383,72.6233,72.5128,72.6233,78900.0
2013-11-26 11:05:00,85.47,85.52,85.45,85.51,72200.0,72.6148,72.6572,72.5978,72.6487,72200.0
2013-11-26 11:10:00,85.5,85.53,85.46,85.51,31600.0,72.6402,72.6657,72.6063,72.6487,31600.0
2013-11-26 11:15:00,85.51,85.59,85.51,85.56,50000.0,72.6487,72.7167,72.6487,72.6912,50000.0
2013-11-26 11:20:00,85.56,85.59,85.55,85.56,82700.0,72.6912,72.7167,72.6827,72.6912,82700.0
2013-11-26 11:25:00,85.56,85.56,85.42,85.43,39400.0,72.6912,72.6912,72.5723,72.5808,39400.0
2013-11-26 11:30:00,85.42,85.42,85.35,85.35,23800.0,72.5723,72.5723,72.5128,72.5128,23800.0
2013-11-26 11:35:00,85.35,85.37,85.31,85.36,34300.0,72.5128,72.5298,72.4788,72.5213,34300.0
2013-11-26 11:40:00,85.37,85.4,85.36,85.37,27900.0,72.5298,72.5553,72.5213,72.5298,27900.0
2013-11-26 11:45:00,85.37,85.41,85.35,85.4,149400.0,72.5298,72.5638,72.5128,72.5553,149400.0
2013-11-26 11:50:00,85.4,85.44,85.29,85.29,54500.0,72.5553,72.5893,72.4618,72.4618,54500.0
2013-11-26 11:55:00,85.3,85.31,85.21,85.27,22200.0,72.4703,72.4788,72.3939,72.4448,22200.0
2013-11-26 12:00:00,85.27,85.33,85.26,85.31,23200.0,72.4448,72.4958,72.4363,72.4788,23200.0
2013-11-26 12:05:00,85.31,85.32,85.25,85.28,32500.0,72.4788,72.4873,72.4278,72.4533,32500.0
2013-11-26 12:10:00,85.28,85.3,85.24,85.3,84200.0,72.4533,72.4703,72.4193,72.4703,84200.0
2013-11-26 12:15:00,85.31,85.41,85.29,85.4,40800.0,72.4788,72.5638,72.4618,72.5553,40800.0
2013-11-26 12:20:00,85.4,85.48,85.4,85.47,23200.0,72.5553,72.6233,72.5553,72.6148,23200.0
2013-11-26 12:25:00,85.46,85.5,85.45,85.49,27700.0,72.6063,72.6402,72.5978,72.6317,27700.0
2013-11-26 12:30:00,85.5,85.5,85.45,85.46,29200.0,72.6402,72.6402,72.5978,72.6063,29200.0
2013-11-26 12:35:00,85.46,85.5,85.46,85.49,22000.0,72.6063,72.6402,72.6063,72.6317,22000.0
2013-11-26 12:40:00,85.5,85.5,85.47,85.49,21000.0,72.6402,72.6402,72.6148,72.6317,21000.0
2013-11-26 12:45:00,85.49,85.5,85.46,85.46,14400.0,72.6317,72.6402,72.6063,72.6063,14400.0
2013-11-26 12:50:00,85.46,85.46,85.37,85.42,57000.0,72.6063,72.6063,72.5298,72.5723,57000.0
2013-11-26 12:55:00,85.42,85.49,85.41,85.48,28800.0,72.5723,72.6317,72.5638,72.6233,28800.0
2013-11-26 13:00:00,85.48,85.49,85.44,85.47,27900.0,72.6233,72.6317,72.5893,72.6148,27900.0
2013-11-26 13:05:00,85.48,85.5,85.47,85.5,29000.0,72.6233,72.6402,72.6148,72.6402,29000.0
2013-11-26 13:10:00,85.5,85.5,85.48,85.49,20700.0,72.6402,72.6402,72.6233,72.6317,20700.0
2013-11-26 13:15:00,85.5,85.5,85.46,85.48,28200.0,72.6402,72.6402,72.6063,72.6233,28200.0
2013-11-26 13:20:00,85.47,85.48,85.41,85.41,42400.0,72.6148,72.6233,72.5638,72.5638,42400.0
2013-11-26 13:25:00,85.41,85.41,85.33,85.34,28300.0,72.5638,72.5638,72.4958,72.5043,28300.0
2013-11-26 13:30:00,85.34,85.41,85.33,85.34,32500.0,72.5043,72.5638,72.4958,72.5043,32500.0
2013-11-26 13:35:00,85.34,85.34,85.26,85.26,15100.0,72.5043,72.5043,72.4363,72.4363,15100.0
2013-11-26 13:40:00,85.27,85.39,85.27,85.35,27800.0,72.4448,72.5468,72.4448,72.5128,27800.0
2013-11-26 13:45:00,85.36,85.38,85.32,85.38,17000.0,72.5213,72.5383,72.4873,72.5383,17000.0
2013-11-26 13:50:00,85.38,85.4,85.28,85.3,28000.0,72.5383,72.5553,72.4533,72.4703,28000.0
2013-11-26 13:55:00,85.3,85.31,85.27,85.29,19500.0,72.4703,72.4788,72.4448,72.4618,19500.0
2013-11-26 14:00:00,85.3,85.35,85.29,85.34,31000.0,72.4703,72.5128,72.4618,72.5043,31000.0
2013-11-26 14:05:00,85.35,85.35,85.28,85.34,23500.0,72.5128,72.5128,72.4533,72.5043,23500.0
2013-11-26 14:10:00,85.34,85.35,85.33,85.34,35100.0,72.5043,72.5128,72.4958,72.5043,35100.0
2013-11-26 14:15:00,85.33,85.34,85.3,85.33,31400.0,72.4958,72.5043,72.4703,72.4958,31400.0
2013-11-26 14:20:00,85.33,85.36,85.33,85.34,45000.0,72.4958,72.5213,72.4958,72.5043,45000.0
2013-11-26 14:25:00,85.35,85.41,85.33,85.39,39700.0,72.5128,72.5638,72.4958,72.5468,39700.0
2013-11-26 14:30:00,85.39,85.43,85.37,85.43,56200.0,72.5468,72.5808,72.5298,72.5808,56200.0
2013-11-26 14:35:00,85.44,85.47,85.42,85.47,13800.0,72.5893,72.6148,72.5723,72.6148,13800.0
2013-11-26 14:40:00,85.47,85.48,85.43,85.44,25300.0,72.6148,72.6233,72.5808,72.5893,25300.0
2013-11-26 14:45:00,85.44,85.48,85.42,85.44,56200.0,72.5893,72.6233,72.5723,72.5893,56200.0
2013-11-26 14:50:00,85.44,85.47,85.44,85.44,34400.0,72.5893,72.6148,72.5893,72.5893,34400.0
2013-11-26 14:55:00,85.44,85.5,85.44,85.48,21200.0,72.5893,72.6402,72.5893,72.6233,21200.0
2013-11-26 15:00:00,85.49,85.49,85.46,85.48,20300.0,72.6317,72.6317,72.6063,72.6233,20300.0
2013-11-26 15:05:00,85.47,85.49,85.47,85.47,27200.0,72.6148,72.6317,72.6148,72.6148,27200.0
2013-11-26 15:10:00,85.47,85.5,85.47,85.5,29700.0,72.6148,72.6402,72.6148,72.6402,29700.0
2013-11-26 15:15:00,85.5,85.53,85.49,85.5,58600.0,72.6402,72.6657,72.6317,72.6402,58600.0
2013-11-26 15:20:00,85.5,85.5,85.47,85.5,34800.0,72.6402,72.6402,72.6148,72.6402,34800.0
2013-11-26 15:25:00,85.5,85.5,85.39,85.39,93500.0,72.6402,72.6402,72.5468,72.5468,93500.0
2013-11-26 15:30:00,85.39,85.44,85.35,85.35,64700.0,72.5468,72.5893,72.5128,72.5128,64700.0
2013-11-26 15:35:00,85.35,85.37,85.33,85.35,72000.0,72.5128,72.5298,72.4958,72.5128,72000.0
2013-11-26 15:40:00,85.35,85.39,85.34,85.35,85900.0,72.5128,72.5468,72.5043,72.5128,85900.0
2013-11-26 15:45:00,85.35,85.38,85.21,85.25,163200.0,72.5128,72.5383,72.3939,72.4278,163200.0
2013-11-26 15:50:00,85.24,85.29,85.2,85.26,152300.0,72.4193,72.4618,72.3854,72.4363,152300.0
2013-11-26 15:55:00,85.26,85.26,85.07,85.1,257500.0,72.4363,72.4363,72.2749,72.3004,257500.0
2013-11-27 09:30:00,85.26,85.36,85.04,85.26,51600.0,72.4363,72.5213,72.2494,72.4363,51600.0
2013-11-27 09:35:00,85.27,85.27,84.98,85.16,81100.0,72.4448,72.4448,72.1985,72.3514,81100.0
2013-11-27 09:40:00,85.16,85.34,85.16,85.34,29100.0,72.3514,72.5043,72.3514,72.5043,29100.0
2013-11-27 09:45:00,85.34,85.59,85.32,85.54,70800.0,72.5043,72.7167,72.4873,72.6742,70800.0
2013-11-27 09:50:00,85.55,85.55,85.43,85.48,39500.0,72.6827,72.6827,72.5808,72.6233,39500.0
2013-11-27 09:55:00,85.49,85.6,85.37,85.42,35400.0,72.6317,72.7252,72.5298,72.5723,35400.0
2013-11-27 10:00:00,85.45,85.49,85.36,85.4,43600.0,72.5978,72.6317,72.5213,72.5553,43600.0
2013-11-27 10:05:00,85.37,85.45,85.35,85.4,36500.0,72.5298,72.5978,72.5128,72.5553,36500.0
2013-11-27 10:10:00,85.4,85.51,85.32,85.36,36300.0,72.5553,72.6487,72.4873,72.5213,36300.0
2013-11-27 10:15:00,85.36,85.42,85.32,85.39,21500.0,72.5213,72.5723,72.4873,72.5468,21500.0
2013-11-27 10:20:00,85.39,85.55,85.39,85.5,42000.0,72.5468,72.6827,72.5468,72.6402,42000.0
2013-11-27 10:25:00,85.5,85.51,85.45,85.49,18400.0,72.6402,72.6487,72.5978,72.6317,18400.0
2013-11-27 10:30:00,85.49,85.5,85.42,85.44,13700.0,72.6317,72.6402,72.5723,72.5893,13700.0
2013-11-27 10:35:00,85.43,85.47,85.41,85.45,17700.0,72.5808,72.6148,72.5638,72.5978,17700.0
2013-11-27 10:40:00,85.47,85.52,85.45,85.47,16400.0,72.6148,72.6572,72.5978,72.6148,16400.0
2013-11-27 10:45:00,85.48,85.49,85.42,85.47,15000.0,72.6233,72.6317,72.5723,72.6148,15000.0
2013-11-27 10:50:00,85.48,85.55,85.46,85.55,21200.0,72.6233,72.6827,72.6063,72.6827,21200.0
2013-11-27 10:55:00,85.56,85.58,85.52,85.55,14000.0,72.6912,72.7082,72.6572,72.6827,14000.0
2013-11-27 11:00:00,85.57,85.65,85.56,85.58,28800.0,72.6997,72.7677,72.6912,72.7082,28800.0
2013-11-27 11:05:00,85.58,85.63,85.46,85.46,54400.0,72.7082,72.7507,72.6063,72.6063,54400.0
2013-11-27 11:10:00,85.47,85.6,85.47,85.58,50100.0,72.6148,72.7252,72.6148,72.7082,50100.0
2013-11-27 11:15:00,85.58,85.6,85.5,85.52,17600.0,72.7082,72.7252,72.6402,72.6572,17600.0
2013-11-27 11:20:00,85.52,85.6,85.52,85.59,31800.0,72.6572,72.7252,72.6572,72.7167,31800.0
2013-11-27 11:25:00,85.59,85.6,85.5,85.52,21300.0,72.7167,72.7252,72.6402,72.6572,21300.0
2013-11-27 11:30:00,85.52,85.55,85.5,85.53,21900.0,72.6572,72.6827,72.6402,72.6657,21900.0
2013-11-27 11:35:00,85.53,85.58,85.53,85.58,22300.0,72.6657,72.7082,72.6657,72.7082,22300.0
2013-11-27 11:40:00,85.57,85.57,85.52,85.55,25300.0,72.6997,72.6997,72.6572,72.6827,25300.0
2013-11-27 11:45:00,85.56,85.58,85.54,85.55,14800.0,72.6912,72.7082,72.6742,72.6827,14800.0
2013-11-27 11:50:00,85.55,85.55,85.48,85.52,20000.0,72.6827,72.6827,72.6233,72.6572,20000.0
2013-11-27 11:55:00,85.53,85.55,85.52,85.55,13300.0,72.6657,72.6827,72.6572,72.6827,13300.0
2013-11-27 12:00:00,85.56,85.57,85.52,85.52,23700.0,72.6912,72.6997,72.6572,72.6572,23700.0
2013-11-27 12:05:00,85.52,85.52,85.44,85.48,14900.0,72.6572,72.6572,72.5893,72.6233,14900.0
2013-11-27 12:10:00,85.48,85.48,85.38,85.38,8900.0,72.6233,72.6233,72.5383,72.5383,8900.0
2013-11-27 12:15:00,85.39,85.42,85.35,85.36,15500.0,72.5468,72.5723,72.5128,72.5213,15500.0
2013-11-27 12:20:00,85.35,85.37,85.31,85.33,19700.0,72.5128,72.5298,72.4788,72.4958,19700.0
2013-11-27 12:25:00,85.34,85.38,85.32,85.37,12900.0,72.5043,72.5383,72.4873,72.5298,12900.0
2013-11-27 12:30:00,85.37,85.38,85.31,85.31,15500.0,72.5298,72.5383,72.4788,72.4788,15500.0
2013-11-27 12:35:00,85.33,85.39,85.31,85.38,9800.0,72.4958,72.5468,72.4788,72.5383,9800.0
2013-11-27 12:40:00,85.38,85.39,85.36,85.39,10500.0,72.5383,72.5468,72.5213,72.5468,10500.0
2013-11-27 12:45:00,85.39,85.52,85.39,85.46,85300.0,72.5468,72.6572,72.5468,72.6063,85300.0
2013-11-27 12:50:00,85.45,85.51,85.43,85.5,25300.0,72.5978,72.6487,72.5808,72.6402,25300.0
2013-11-27 12:55:00,85.5,85.54,85.45,85.46,28900.0,72.6402,72.6742,72.5978,72.6063,28900.0
2013-11-27 13:00:00,85.46,85.46,85.43,85.44,15600.0,72.6063,72.6063,72.5808,72.5893,15600.0
2013-11-27 13:05:00,85.45,85.47,85.43,85.47,14700.0,72.5978,72.6148,72.5808,72.6148,14700.0
2013-11-27 13:10:00,85.47,85.47,85.38,85.38,22200.0,72.6148,72.6148,72.5383,72.5383,22200.0
2013-11-27 13:15:00,85.38,85.38,85.32,85.33,33100.0,72.5383,72.5383,72.4873,72.4958,33100.0
2013-11-27 13:20:00,85.33,85.4,85.33,85.39,27100.0,72.4958,72.5553,72.4958,72.5468,27100.0
2013-11-27 13:25:00,85.39,85.4,85.37,85.39,26900.0,72.5468,72.5553,72.5298,72.5468,26900.0
2013-11-27 13:30:00,85.4,85.42,85.38,85.42,21100.0,72.5553,72.5723,72.5383,72.5723,21100.0
2013-11-27 13:35:00,85.42,85.46,85.41,85.46,16700.0,72.5723,72.6063,72.5638,72.6063,16700.0
2013-11-27 13:40:00,85.46,85.53,85.45,85.53,14500.0,72.6063,72.6657,72.5978,72.6657,14500.0
2013-11-27 13:45:00,85.52,85.54,85.5,85.5,20200.0,72.6572,72.6742,72.6402,72.6402,20200.0
2013-11-27 13:50:00,85.51,85.53,85.48,85.53,26100.0,72.6487,72.6657,72.6233,72.6657,26100.0
2013-11-27 13:55:00,85.52,85.54,85.5,85.52,18900.0,72.6572,72.6742,72.6402,72.6572,18900.0
2013-11-27 14:00:00,85.53,85.54,85.5,85.54,16300.0,72.6657,72.6742,72.6402,72.6742,16300.0
2013-11-27 14:05:00,85.52,85.54,85.5,85.53,15900.0,72.6572,72.6742,72.6402,72.6657,15900.0
2013-11-27 14:10:00,85.53,85.53,85.49,85.52,10000.0,72.6657,72.6657,72.6317,72.6572,10000.0
2013-11-27 14:15:00,85.51,85.54,85.51,85.53,19600.0,72.6487,72.6742,72.6487,72.6657,19600.0
2013-11-27 14:20:00,85.53,85.53,85.49,85.5,7100.0,72.6657,72.6657,72.6317,72.6402,7100.0
2013-11-27 14:25:00,85.5,85.53,85.46,85.49,42700.0,72.6402,72.6657,72.6063,72.6317,42700.0
2013-11-27 14:30:00,85.51,85.56,85.51,85.54,12900.0,72.6487,72.6912,72.6487,72.6742,12900.0
2013-11-27 14:35:00,85.55,85.56,85.5,85.51,14800.0,72.6827,72.6912,72.6402,72.6487,14800.0
2013-11-27 14:40:00,85.51,85.52,85.43,85.43,15800.0,72.6487,72.6572,72.5808,72.5808,15800.0
2013-11-27 14:45:00,85.44,85.46,85.43,85.45,21400.0,72.5893,72.6063,72.5808,72.5978,21400.0
2013-11-27 14:50:00,85.46,85.5,85.45,85.49,21900.0,72.6063,72.6402,72.5978,72.6317,21900.0
2013-11-27 14:55:00,85.49,85.49,85.42,85.43,16000.0,72.6317,72.6317,72.5723,72.5808,16000.0
2013-11-27 15:00:00,85.42,85.47,85.41,85.47,19100.0,72.5723,72.6148,72.5638,72.6148,19100.0
2013-11-27 15:05:00,85.47,85.57,85.47,85.57,15200.0,72.6148,72.6997,72.6148,72.6997,15200.0
2013-11-27 15:10:00,85.57,85.57,85.51,85.53,42000.0,72.6997,72.6997,72.6487,72.6657,42000.0
2013-11-27 15:15:00,85.53,85.54,85.48,85.49,32500.0,72.6657,72.6742,72.6233,72.6317,32500.0
2013-11-27 15:20:00,85.49,85.59,85.49,85.58,26400.0,72.6317,72.7167,72.6317,72.7082,26400.0
2013-11-27 15:25:00,85.59,85.6,85.53,85.55,18000.0,72.7167,72.7252,72.6657,72.6827,18000.0
2013-11-27 15:30:00,85.55,85.56,85.53,85.55,38200.0,72.6827,72.6912,72.6657,72.6827,38200.0
2013-11-27 15:35:00,85.55,85.57,85.54,85.55,38700.0,72.6827,72.6997,72.6742,72.6827,38700.0
2013-11-27 15:40:00,85.55,85.57,85.55,85.56,31700.0,72.6827,72.6997,72.6827,72.6912,31700.0
2013-11-27 15:45:00,85.55,85.63,85.53,85.6,81600.0,72.6827,72.7507,72.6657,72.7252,81600.0
2013-11-27 15:50:00,85.6,85.64,85.56,85.64,103900.0,72.7252,72.7592,72.6912,72.7592,103900.0
2013-11-27 15:55:00,85.63,85.66,85.58,85.6,162100.0,72.7507,72.7762,72.7082,72.7252,162100.0
2013-11-29 09:30:00,85.88,85.96,85.51,85.78,85600.0,72.9631,73.0311,72.6487,72.8781,85600.0
2013-11-29 09:35:00,85.77,85.9,85.72,85.85,50600.0,72.8696,72.9801,72.8272,72.9376,50600.0
2013-11-29 09:40:00,85.84,85.97,85.77,85.95,31400.0,72.9291,73.0396,72.8696,73.0226,31400.0
2013-11-29 09:45:00,85.96,86.03,85.87,86.02,63500.0,73.0311,73.0905,72.9546,73.082,63500.0
2013-11-29 09:50:00,86.01,86.1,85.97,86.1,49100.0,73.0735,73.15,73.0396,73.15,49100.0
2013-11-29 09:55:00,86.09,86.12,86.03,86.06,29600.0,73.1415,73.167,73.0905,73.116,29600.0
2013-11-29 10:00:00,86.06,86.07,85.97,86.06,55700.0,73.116,73.1245,73.0396,73.116,55700.0
2013-11-29 10:05:00,86.06,86.09,85.98,85.99,30300.0,73.116,73.1415,73.048,73.0565,30300.0
2013-11-29 10:10:00,85.99,86.1,85.97,86.02,40100.0,73.0565,73.15,73.0396,73.082,40100.0
2013-11-29 10:15:00,86.02,86.08,85.99,86.08,27000.0,73.082,73.133,73.0565,73.133,27000.0
2013-11-29 10:20:00,86.08,86.13,86.08,86.11,17700.0,73.133,73.1755,73.133,73.1585,17700.0
2013-11-29 10:25:00,86.12,86.19,86.06,86.13,51900.0,73.167,73.2265,73.116,73.1755,51900.0
2013-11-29 10:30:00,86.13,86.19,86.13,86.18,24200.0,73.1755,73.2265,73.1755,73.218,24200.0
2013-11-29 10:35:00,86.17,86.19,86.11,86.11,14700.0,73.2095,73.2265,73.1585,73.1585,14700.0
2013-11-29 10:40:00,86.11,86.11,86.05,86.11,15700.0,73.1585,73.1585,73.1075,73.1585,15700.0
2013-11-29 10:45:00,86.11,86.15,86.06,86.11,16700.0,73.1585,73.1925,73.116,73.1585,16700.0
2013-11-29 10:50:00,86.11,86.17,86.08,86.11,42900.0,73.1585,73.2095,73.133,73.1585,42900.0
2013-11-29 10:55:00,86.12,86.16,86.09,86.15,27600.0,73.167,73.201,73.1415,73.1925,27600.0
2013-11-29 11:00:00,86.16,86.16,86.0,86.02,20000.0,73.201,73.201,73.065,73.082,20000.0
2013-11-29 11:05:00,86.02,86.06,86.0,86.05,24600.0,73.082,73.116,73.065,73.1075,24600.0
2013-11-29 11:10:00,86.05,86.09,86.04,86.04,20500.0,73.1075,73.1415,73.099,73.099,20500.0
2013-11-29 11:15:00,86.05,86.09,86.04,86.04,29000.0,73.1075,73.1415,73.099,73.099,29000.0
2013-11-29 11:20:00,86.05,86.06,86.01,86.03,29400.0,73.1075,73.116,73.0735,73.0905,29400.0
2013-11-29 11:25:00,86.03,86.03,85.95,85.97,31500.0,73.0905,73.0905,73.0226,73.0396,31500.0
2013-11-29 11:30:00,85.97,85.97,85.9,85.91,24600.0,73.0396,73.0396,72.9801,72.9886,24600.0
2013-11-29 11:35:00,85.91,86.01,85.91,86.0,27900.0,72.9886,73.0735,72.9886,73.065,27900.0
2013-11-29 11:40:00,86.0,86.02,85.97,85.99,30000.0,73.065,73.082,73.0396,73.0565,30000.0
2013-11-29 11:45:00,86.0,86.05,85.89,85.89,24700.0,73.065,73.1075,72.9716,72.9716,24700.0
2013-11-29 11:50:00,85.89,85.95,85.89,85.94,21400.0,72.9716,73.0226,72.9716,73.0141,21400.0
2013-11-29 11:55:00,85.94,85.96,85.93,85.95,17000.0,73.0141,73.0311,73.0056,73.0226,17000.0
2013-11-29 12:00:00,85.96,85.98,85.91,85.91,14600.0,73.0311,73.048,72.9886,72.9886,14600.0
2013-11-29 12:05:00,85.91,85.97,85.9,85.97,25800.0,72.9886,73.0396,72.9801,73.0396,25800.0
2013-11-29 12:10:00,85.96,86.02,85.95,86.01,25600.0,73.0311,73.082,73.0226,73.0735,25600.0
2013-11-29 12:15:00,86.01,86.09,86.01,86.07,23200.0,73.0735,73.1415,73.0735,73.1245,23200.0
2013-11-29 12:20:00,86.08,86.11,86.04,86.1,33200.0,73.133,73.1585,73.099,73.15,33200.0
2013-11-29 12:25:00,86.11,86.13,86.07,86.11,25800.0,73.1585,73.1755,73.1245,73.1585,25800.0
2013-11-29 12:30:00,86.1,86.12,86.09,86.11,35400.0,73.15,73.167,73.1415,73.1585,35400.0
2013-11-29 12:35:00,86.11,86.12,86.01,86.06,44100.0,73.1585,73.167,73.0735,73.116,44100.0
2013-11-29 12:40:00,86.06,86.11,85.99,86.01,32100.0,73.116,73.1585,73.0565,73.0735,32100.0
2013-11-29 12:45:00,85.98,86.09,85.87,85.87,71100.0,73.048,73.1415,72.9546,72.9546,71100.0
2013-11-29 12:50:00,85.88,85.93,85.79,85.92,83900.0,72.9631,73.0056,72.8866,72.9971,83900.0
2013-11-29 12:55:00,85.92,85.97,85.8,85.81,210300.0,72.9971,73.0396,72.8951,72.9036,210300.0
2013-12-02 09:30:00,86.02,86.16,85.82,86.04,99900.0,73.082,73.201,72.9121,73.099,99900.0
2013-12-02 09:35:00,86.02,86.18,86.0,86.16,38500.0,73.082,73.218,73.065,73.201,38500.0
2013-12-02 09:40:00,86.16,86.36,86.15,86.3,72800.0,73.201,73.3709,73.1925,73.3199,72800.0
2013-12-02 09:45:00,86.26,86.3,86.09,86.3,93800.0,73.2859,73.3199,73.1415,73.3199,93800.0
2013-12-02 09:50:00,86.3,86.31,86.21,86.26,45000.0,73.3199,73.3284,73.2435,73.2859,45000.0
2013-12-02 09:55:00,86.26,86.29,86.18,86.2,31800.0,73.2859,73.3114,73.218,73.235,31800.0
2013-12-02 10:00:00,86.19,86.36,86.13,86.28,68600.0,73.2265,73.3709,73.1755,73.3029,68600.0
2013-12-02 10:05:00,86.3,86.32,86.24,86.24,26500.0,73.3199,73.3369,73.2689,73.2689,26500.0
2013-12-02 10:10:00,86.24,86.26,86.1,86.17,68600.0,73.2689,73.2859,73.15,73.2095,68600.0
2013-12-02 10:15:00,86.19,86.34,86.19,86.21,52400.0,73.2265,73.3539,73.2265,73.2435,52400.0
2013-12-02 10:20:00,86.22,86.4,86.22,86.38,21300.0,73.252,73.4049,73.252,73.3879,21300.0
2013-12-02 10:25:00,86.38,86.44,86.37,86.4,24500.0,73.3879,73.4389,73.3794,73.4049,24500.0
2013-12-02 10:30:00,86.41,86.43,86.34,86.39,20700.0,73.4134,73.4304,73.3539,73.3964,20700.0
2013-12-02 10:35:00,86.38,86.4,86.31,86.36,26100.0,73.3879,73.4049,73.3284,73.3709,26100.0
2013-12-02 10:40:00,86.37,86.37,86.27,86.29,61300.0,73.3794,73.3794,73.2944,73.3114,61300.0
2013-12-02 10:45:00,86.31,86.34,86.28,86.3,27300.0,73.3284,73.3539,73.3029,73.3199,27300.0
2013-12-02 10:50:00,86.29,86.29,86.24,86.27,25800.0,73.3114,73.3114,73.2689,73.2944,25800.0
2013-12-02 10:55:00,86.28,86.35,86.28,86.28,14000.0,73.3029,73.3624,73.3029,73.3029,14000.0
2013-12-02 11:00:00,86.28,86.39,86.28,86.36,39200.0,73.3029,73.3964,73.3029,73.3709,39200.0
2013-12-02 11:05:00,86.37,86.43,86.37,86.42,23700.0,73.3794,73.4304,73.3794,73.4219,23700.0
2013-12-02 11:10:00,86.42,86.49,86.41,86.48,19400.0,73.4219,73.4813,73.4134,73.4728,19400.0
2013-12-02 11:15:00,86.48,86.48,86.38,86.44,21100.0,73.4728,73.4728,73.3879,73.4389,21100.0
2013-12-02 11:20:00,86.43,86.46,86.42,86.43,17400.0,73.4304,73.4559,73.4219,73.4304,17400.0
2013-12-02 11:25:00,86.43,86.45,86.34,86.36,29100.0,73.4304,73.4474,73.3539,73.3709,29100.0
2013-12-02 11:30:00,86.35,86.38,86.27,86.3,32900.0,73.3624,73.3879,73.2944,73.3199,32900.0
2013-12-02 11:35:00,86.31,86.35,86.27,86.35,25200.0,73.3284,73.3624,73.2944,73.3624,25200.0
2013-12-02 11:40:00,86.34,86.39,86.34,86.37,20600.0,73.3539,73.3964,73.3539,73.3794,20600.0
2013-12-02 11:45:00,86.36,86.42,86.35,86.41,18100.0,73.3709,73.4219,73.3624,73.4134,18100.0
2013-12-02 11:50:00,86.41,86.5,86.4,86.49,63600.0,73.4134,73.4898,73.4049,73.4813,63600.0
2013-12-02 11:55:00,86.5,86.53,86.42,86.44,52900.0,73.4898,73.5153,73.4219,73.4389,52900.0
2013-12-02 12:00:00,86.44,86.44,86.37,86.38,13300.0,73.4389,73.4389,73.3794,73.3879,13300.0
2013-12-02 12:05:00,86.38,86.39,86.32,86.34,83100.0,73.3879,73.3964,73.3369,73.3539,83100.0
2013-12-02 12:10:00,86.35,86.35,86.28,86.28,21400.0,73.3624,73.3624,73.3029,73.3029,21400.0
2013-12-02 12:15:00,86.27,86.31,86.23,86.23,32500.0,73.2944,73.3284,73.2604,73.2604,32500.0
2013-12-02 12:20:00,86.24,86.36,86.22,86.31,56400.0,73.2689,73.3709,73.252,73.3284,56400.0
2013-12-02 12:25:00,86.31,86.35,86.27,86.27,81600.0,73.3284,73.3624,73.2944,73.2944,81600.0
2013-12-02 12:30:00,86.27,86.31,86.24,86.29,20400.0,73.2944,73.3284,73.2689,73.3114,20400.0
2013-12-02 12:35:00,86.28,86.32,86.28,86.29,26900.0,73.3029,73.3369,73.3029,73.3114,26900.0
2013-12-02 12:40:00,86.3,86.35,86.29,86.33,25700.0,73.3199,73.3624,73.3114,73.3454,25700.0
2013-12-02 12:45:00,86.33,86.34,86.29,86.3,17600.0,73.3454,73.3539,73.3114,73.3199,17600.0
2013-12-02 12:50:00,86.3,86.3,86.26,86.29,15500.0,73.3199,73.3199,73.2859,73.3114,15500.0
2013-12-02 12:55:00,86.3,86.3,86.18,86.18,25700.0,73.3199,73.3199,73.218,73.218,25700.0
2013-12-02 13:00:00,86.18,86.25,86.15,86.24,24400.0,73.218,73.2774,73.1925,73.2689,24400.0
2013-12-02 13:05:00,86.24,86.24,86.17,86.17,19300.0,73.2689,73.2689,73.2095,73.2095,19300.0
2013-12-02 13:10:00,86.18,86.19,86.12,86.13,41200.0,73.218,73.2265,73.167,73.1755,41200.0
2013-12-02 13:15:00,86.14,86.14,85.98,85.99,46800.0,73.184,73.184,73.048,73.0565,46800.0
2013-12-02 13:20:00,85.98,86.01,85.94,85.94,25300.0,73.048,73.0735,73.0141,73.0141,25300.0
2013-12-02 13:25:00,85.93,85.93,85.86,85.86,33600.0,73.0056,73.0056,72.9461,72.9461,33600.0
2013-12-02 13:30:00,85.85,85.86,85.79,85.81,38600.0,72.9376,72.9461,72.8866,72.9036,38600.0
2013-12-02 13:35:00,85.82,85.83,85.8,85.8,18800.0,72.9121,72.9206,72.8951,72.8951,18800.0
2013-12-02 13:40:00,85.79,85.79,85.69,85.69,26300.0,72.8866,72.8866,72.8017,72.8017,26300.0
2013-12-02 13:45:00,85.68,85.69,85.59,85.63,46900.0,72.7932,72.8017,72.7167,72.7507,46900.0
2013-12-02 13:50:00,85.63,85.63,85.5,85.58,42500.0,72.7507,72.7507,72.6402,72.7082,42500.0
2013-12-02 13:55:00,85.58,85.63,85.57,85.57,33200.0,72.7082,72.7507,72.6997,72.6997,33200.0
2013-12-02 14:00:00,85.57,85.62,85.54,85.55,30100.0,72.6997,72.7422,72.6742,72.6827,30100.0
2013-12-02 14:05:00,85.55,85.55,85.4,85.42,29300.0,72.6827,72.6827,72.5553,72.5723,29300.0
2013-12-02 14:10:00,85.42,85.45,85.39,85.42,44300.0,72.5723,72.5978,72.5468,72.5723,44300.0
2013-12-02 14:15:00,85.42,85.46,85.33,85.45,35400.0,72.5723,72.6063,72.4958,72.5978,35400.0
2013-12-02 14:20:00,85.45,85.45,85.39,85.45,19400.0,72.5978,72.5978,72.5468,72.5978,19400.0
2013-12-02 14:25:00,85.45,85.48,85.43,85.48,19200.0,72.5978,72.6233,72.5808,72.6233,19200.0
2013-12-02 14:30:00,85.47,85.48,85.41,85.42,23300.0,72.6148,72.6233,72.5638,72.5723,23300.0
2013-12-02 14:35:00,85.4,85.47,85.39,85.45,20000.0,72.5553,72.6148,72.5468,72.5978,20000.0
2013-12-02 14:40:00,85.45,85.47,85.4,85.41,15000.0,72.5978,72.6148,72.5553,72.5638,15000.0
2013-12-02 14:45:00,85.4,85.49,85.36,85.49,28300.0,72.5553,72.6317,72.5213,72.6317,28300.0
2013-12-02 14:50:00,85.48,85.59,85.47,85.59,22000.0,72.6233,72.7167,72.6148,72.7167,22000.0
2013-12-02 14:55:00,85.58,85.62,85.56,85.62,23200.0,72.7082,72.7422,72.6912,72.7422,23200.0
2013-12-02 15:00:00,85.62,85.65,85.6,85.62,34200.0,72.7422,72.7677,72.7252,72.7422,34200.0
2013-12-02 15:05:00,85.62,85.64,85.58,85.61,28400.0,72.7422,72.7592,72.7082,72.7337,28400.0
2013-12-02 15:10:00,85.62,85.63,85.58,85.59,18800.0,72.7422,72.7507,72.7082,72.7167,18800.0
2013-12-02 15:15:00,85.59,85.61,85.55,85.55,40700.0,72.7167,72.7337,72.6827,72.6827,40700.0
2013-12-02 15:20:00,85.55,85.56,85.52,85.52,25500.0,72.6827,72.6912,72.6572,72.6572,25500.0
2013-12-02 15:25:00,85.51,85.51,85.33,85.35,46900.0,72.6487,72.6487,72.4958,72.5128,46900.0
2013-12-02 15:30:00,85.35,85.35,85.21,85.25,66300.0,72.5128,72.5128,72.3939,72.4278,66300.0
2013-12-02 15:35:00,85.25,85.32,85.25,85.27,45200.0,72.4278,72.4873,72.4278,72.4448,45200.0
2013-12-02 15:40:00,85.27,85.3,85.16,85.2,64200.0,72.4448,72.4703,72.3514,72.3854,64200.0
2013-12-02 15:45:00,85.2,85.27,85.17,85.23,107500.0,72.3854,72.4448,72.3599,72.4109,107500.0
2013-12-02 15:50:00,85.22,85.27,85.19,85.24,114400.0,72.4024,72.4448,72.3769,72.4193,114400.0
2013-12-02 15:55:00,85.22,85.32,85.17,85.3,167000.0,72.4024,72.4873,72.3599,72.4703,167000.0
2013-12-03 09:30:00,84.89,85.16,84.72,85.16,74900.0,72.122,72.3514,71.9776,72.3514,74900.0
2013-12-03 09:35:00,85.11,85.22,84.78,84.81,57300.0,72.3089,72.4024,72.0285,72.054,57300.0
2013-12-03 09:40:00,84.82,84.98,84.82,84.85,24100.0,72.0625,72.1985,72.0625,72.088,24100.0
2013-12-03 09:45:00,84.87,84.95,84.65,84.79,40900.0,72.105,72.173,71.9181,72.037,40900.0
2013-12-03 09:50:00,84.77,84.91,84.73,84.87,24100.0,72.02,72.139,71.9861,72.105,24100.0
2013-12-03 09:55:00,84.88,85.0,84.84,84.99,29100.0,72.1135,72.2154,72.0795,72.207,29100.0
2013-12-03 10:00:00,85.01,85.13,84.97,85.02,44100.0,72.2239,72.3259,72.19,72.2324,44100.0
2013-12-03 10:05:00,85.04,85.15,85.03,85.13,24400.0,72.2494,72.3429,72.2409,72.3259,24400.0
2013-12-03 10:10:00,85.13,85.14,84.98,84.98,26600.0,72.3259,72.3344,72.1985,72.1985,26600.0
2013-12-03 10:15:00,84.97,85.17,84.95,85.17,19800.0,72.19,72.3599,72.173,72.3599,19800.0
2013-12-03 10:20:00,85.17,85.24,85.13,85.24,34800.0,72.3599,72.4193,72.3259,72.4193,34800.0
2013-12-03 10:25:00,85.25,85.27,85.14,85.16,29400.0,72.4278,72.4448,72.3344,72.3514,29400.0
2013-12-03 10:30:00,85.16,85.28,85.14,85.19,29600.0,72.3514,72.4533,72.3344,72.3769,29600.0
2013-12-03 10:35:00,85.19,85.2,85.13,85.15,47600.0,72.3769,72.3854,72.3259,72.3429,47600.0
2013-12-03 10:40:00,85.16,85.26,85.16,85.23,25300.0,72.3514,72.4363,72.3514,72.4109,25300.0
2013-12-03 10:45:00,85.25,85.3,85.23,85.29,21100.0,72.4278,72.4703,72.4109,72.4618,21100.0
2013-12-03 10:50:00,85.3,85.33,85.24,85.3,33000.0,72.4703,72.4958,72.4193,72.4703,33000.0
2013-12-03 10:55:00,85.31,85.33,85.27,85.28,23100.0,72.4788,72.4958,72.4448,72.4533,23100.0
2013-12-03 11:00:00,85.29,85.29,85.15,85.15,42200.0,72.4618,72.4618,72.3429,72.3429,42200.0
2013-12-03 11:05:00,85.15,85.25,85.14,85.25,23000.0,72.3429,72.4278,72.3344,72.4278,23000.0
2013-12-03 11:10:00,85.24,85.29,85.22,85.28,34400.0,72.4193,72.4618,72.4024,72.4533,34400.0
2013-12-03 11:15:00,85.28,85.28,85.1,85.11,33400.0,72.4533,72.4533,72.3004,72.3089,33400.0
2013-12-03 11:20:00,85.1,85.15,85.07,85.09,43800.0,72.3004,72.3429,72.2749,72.2919,43800.0
2013-12-03 11:25:00,85.08,85.09,84.98,85.01,34600.0,72.2834,72.2919,72.1985,72.2239,34600.0
2013-12-03 11:30:00,85.01,85.04,84.95,84.97,25100.0,72.2239,72.2494,72.173,72.19,25100.0
2013-12-03 11:35:00,84.97,85.01,84.96,84.97,27000.0,72.19,72.2239,72.1815,72.19,27000.0
2013-12-03 11:40:00,84.97,84.97,84.83,84.83,24500.0,72.19,72.19,72.071,72.071,24500.0
2013-12-03 11:45:00,84.84,84.85,84.78,84.81,27200.0,72.0795,72.088,72.0285,72.054,27200.0
2013-12-03 11:50:00,84.81,84.86,84.72,84.82,30100.0,72.054,72.0965,71.9776,72.0625,30100.0
2013-12-03 11:55:00,84.83,84.98,84.8,84.96,18200.0,72.071,72.1985,72.0455,72.1815,18200.0
2013-12-03 12:00:00,84.95,84.97,84.86,84.88,18700.0,72.173,72.19,72.0965,72.1135,18700.0
2013-12-03 12:05:00,84.89,84.95,84.89,84.94,16400.0,72.122,72.173,72.122,72.1645,16400.0
2013-12-03 12:10:00,84.94,84.95,84.89,84.89,14200.0,72.1645,72.173,72.122,72.122,14200.0
2013-12-03 12:15:00,84.89,84.96,84.89,84.92,18700.0,72.122,72.1815,72.122,72.1475,18700.0
2013-12-03 12:20:00,84.92,84.96,84.88,84.9,28000.0,72.1475,72.1815,72.1135,72.1305,28000.0
2013-12-03 12:25:00,84.89,84.94,84.87,84.89,15700.0,72.122,72.1645,72.105,72.122,15700.0
2013-12-03 12:30:00,84.89,84.92,84.85,84.92,12200.0,72.122,72.1475,72.088,72.1475,12200.0
2013-12-03 12:35:00,84.93,84.99,84.93,84.95,12100.0,72.156,72.207,72.156,72.173,12100.0
2013-12-03 12:40:00,84.96,84.97,84.87,84.87,25200.0,72.1815,72.19,72.105,72.105,25200.0
2013-12-03 12:45:00,84.88,84.88,84.74,84.74,17100.0,72.1135,72.1135,71.9946,71.9946,17100.0
2013-12-03 12:50:00,84.76,84.84,84.76,84.77,10400.0,72.0115,72.0795,72.0115,72.02,10400.0
2013-12-03 12:55:00,84.77,84.82,84.75,84.81,10600.0,72.02,72.0625,72.003,72.054,10600.0
2013-12-03 13:00:00,84.82,84.84,84.7,84.7,16800.0,72.0625,72.0795,71.9606,71.9606,16800.0
2013-12-03 13:05:00,84.7,84.76,84.69,84.74,20300.0,71.9606,72.0115,71.9521,71.9946,20300.0
2013-12-03 13:10:00,84.74,84.74,84.64,84.65,20400.0,71.9946,71.9946,71.9096,71.9181,20400.0
2013-12-03 13:15:00,84.65,84.65,84.57,84.64,16600.0,71.9181,71.9181,71.8501,71.9096,16600.0
2013-12-03 13:20:00,84.64,84.68,84.52,84.53,20000.0,71.9096,71.9436,71.8076,71.8161,20000.0
2013-12-03 13:25:00,84.54,84.58,84.5,84.55,19800.0,71.8246,71.8586,71.7906,71.8331,19800.0
2013-12-03 13:30:00,84.54,84.61,84.54,84.59,16700.0,71.8246,71.8841,71.8246,71.8671,16700.0
2013-12-03 13:35:00,84.6,84.63,84.55,84.6,22300.0,71.8756,71.9011,71.8331,71.8756,22300.0
2013-12-03 13:40:00,84.61,84.62,84.53,84.55,24400.0,71.8841,71.8926,71.8161,71.8331,24400.0
2013-12-03 13:45:00,84.57,84.68,84.57,84.68,20500.0,71.8501,71.9436,71.8501,71.9436,20500.0
2013-12-03 13:50:00,84.68,84.72,84.64,84.7,33100.0,71.9436,71.9776,71.9096,71.9606,33100.0
2013-12-03 13:55:00,84.69,84.77,84.69,84.71,23300.0,71.9521,72.02,71.9521,71.9691,23300.0
2013-12-03 14:00:00,84.71,84.72,84.63,84.66,28400.0,71.9691,71.9776,71.9011,71.9266,28400.0
2013-12-03 14:05:00,84.65,84.7,84.65,84.69,26900.0,71.9181,71.9606,71.9181,71.9521,26900.0
2013-12-03 14:10:00,84.68,84.8,84.68,84.78,21900.0,71.9436,72.0455,71.9436,72.0285,21900.0
2013-12-03 14:15:00,84.77,84.78,84.7,84.76,58400.0,72.02,72.0285,71.9606,72.0115,58400.0
2013-12-03 14:20:00,84.75,84.9,84.75,84.87,42600.0,72.003,72.1305,72.003,72.105,42600.0
2013-12-03 14:25:00,84.88,84.91,84.84,84.84,34100.0,72.1135,72.139,72.0795,72.0795,34100.0
2013-12-03 14:30:00,84.84,84.84,84.79,84.82,62200.0,72.0795,72.0795,72.037,72.0625,62200.0
2013-12-03 14:35:00,84.83,84.85,84.77,84.77,34700.0,72.071,72.088,72.02,72.02,34700.0
2013-12-03 14:40:00,84.78,84.8,84.67,84.67,28700.0,72.0285,72.0455,71.9351,71.9351,28700.0
2013-12-03 14:45:00,84.67,84.67,84.44,84.44,76600.0,71.9351,71.9351,71.7397,71.7397,76600.0
2013-12-03 14:50:00,84.44,84.46,84.31,84.35,107100.0,71.7397,71.7567,71.6292,71.6632,107100.0
2013-12-03 14:55:00,84.35,84.44,84.35,84.37,57600.0,71.6632,71.7397,71.6632,71.6802,57600.0
2013-12-03 15:00:00,84.38,84.38,84.2,84.28,68200.0,71.6887,71.6887,71.5358,71.6037,68200.0
2013-12-03 15:05:00,84.3,84.36,84.24,84.32,51400.0,71.6207,71.6717,71.5698,71.6377,51400.0
2013-12-03 15:10:00,84.33,84.42,84.31,84.4,41600.0,71.6462,71.7227,71.6292,71.7057,41600.0
2013-12-03 15:15:00,84.39,84.46,84.39,84.45,24600.0,71.6972,71.7567,71.6972,71.7482,24600.0
2013-12-03 15:20:00,84.45,84.46,84.34,84.35,39600.0,71.7482,71.7567,71.6547,71.6632,39600.0
2013-12-03 15:25:00,84.36,84.38,84.32,84.32,34200.0,71.6717,71.6887,71.6377,71.6377,34200.0
2013-12-03 15:30:00,84.32,84.48,84.3,84.47,61000.0,71.6377,71.7737,71.6207,71.7652,61000.0
2013-12-03 15:35:00,84.47,84.49,84.43,84.44,57800.0,71.7652,71.7822,71.7312,71.7397,57800.0
2013-12-03 15:40:00,84.45,84.46,84.41,84.46,81700.0,71.7482,71.7567,71.7142,71.7567,81700.0
2013-12-03 15:45:00,84.45,84.58,84.42,84.56,109200.0,71.7482,71.8586,71.7227,71.8416,109200.0
2013-12-03 15:50:00,84.56,84.62,84.51,84.52,86200.0,71.8416,71.8926,71.7991,71.8076,86200.0
2013-12-03 15:55:00,84.52,84.62,84.51,84.59,229000.0,71.8076,71.8926,71.7991,71.8671,229000.0
2013-12-04 09:30:00,84.22,84.66,83.76,84.6,260400.0,71.5528,71.9266,71.162,71.8756,260400.0
2013-12-04 09:35:00,84.63,84.88,84.54,84.85,39200.0,71.9011,72.1135,71.8246,72.088,39200.0
2013-12-04 09:40:00,84.86,85.05,84.75,85.01,46300.0,72.0965,72.2579,72.003,72.2239,46300.0
2013-12-04 09:45:00,85.02,85.09,84.91,85.07,28500.0,72.2324,72.2919,72.139,72.2749,28500.0
2013-12-04 09:50:00,85.05,85.09,84.88,84.95,99500.0,72.2579,72.2919,72.1135,72.173,99500.0
2013-12-04 09:55:00,84.95,84.95,84.81,84.86,54000.0,72.173,72.173,72.054,72.0965,54000.0
2013-12-04 10:00:00,84.85,85.1,84.84,84.96,62800.0,72.088,72.3004,72.0795,72.1815,62800.0
2013-12-04 10:05:00,84.98,85.07,84.89,84.96,43000.0,72.1985,72.2749,72.122,72.1815,43000.0
2013-12-04 10:10:00,84.96,85.03,84.89,84.95,55700.0,72.1815,72.2409,72.122,72.173,55700.0
2013-12-04 10:15:00,84.98,85.03,84.96,84.97,45300.0,72.1985,72.2409,72.1815,72.19,45300.0
2013-12-04 10:20:00,84.97,85.05,84.96,84.97,26200.0,72.19,72.2579,72.1815,72.19,26200.0
2013-12-04 10:25:00,84.97,85.0,84.83,84.91,39400.0,72.19,72.2154,72.071,72.139,39400.0
2013-12-04 10:30:00,84.9,84.95,84.89,84.91,41700.0,72.1305,72.173,72.122,72.139,41700.0
2013-12-04 10:35:00,84.91,84.95,84.89,84.89,25800.0,72.139,72.173,72.122,72.122,25800.0
2013-12-04 10:40:00,84.89,84.94,84.85,84.86,32000.0,72.122,72.1645,72.088,72.0965,32000.0
2013-12-04 10:45:00,84.84,84.87,84.83,84.87,24500.0,72.0795,72.105,72.071,72.105,24500.0
2013-12-04 10:50:00,84.86,85.07,84.86,85.07,57500.0,72.0965,72.2749,72.0965,72.2749,57500.0
2013-12-04 10:55:00,85.07,85.22,85.07,85.22,31700.0,72.2749,72.4024,72.2749,72.4024,31700.0
2013-12-04 11:00:00,85.21,85.24,85.14,85.19,61300.0,72.3939,72.4193,72.3344,72.3769,61300.0
2013-12-04 11:05:00,85.19,85.24,85.11,85.13,53200.0,72.3769,72.4193,72.3089,72.3259,53200.0
2013-12-04 11:10:00,85.14,85.15,84.98,85.0,31800.0,72.3344,72.3429,72.1985,72.2154,31800.0
2013-12-04 11:15:00,85.01,85.02,84.91,84.91,16500.0,72.2239,72.2324,72.139,72.139,16500.0
2013-12-04 11:20:00,84.92,84.97,84.84,84.84,13700.0,72.1475,72.19,72.0795,72.0795,13700.0
2013-12-04 11:25:00,84.85,84.89,84.82,84.85,46100.0,72.088,72.122,72.0625,72.088,46100.0
2013-12-04 11:30:00,84.85,84.94,84.81,84.87,35800.0,72.088,72.1645,72.054,72.105,35800.0
2013-12-04 11:35:00,84.86,84.95,84.82,84.95,39100.0,72.0965,72.173,72.0625,72.173,39100.0
2013-12-04 11:40:00,84.95,84.97,84.82,84.88,64900.0,72.173,72.19,72.0625,72.1135,64900.0
2013-12-04 11:45:00,84.87,84.94,84.79,84.79,16800.0,72.105,72.1645,72.037,72.037,16800.0
2013-12-04 11:50:00,84.82,84.84,84.73,84.79,26000.0,72.0625,72.0795,71.9861,72.037,26000.0
2013-12-04 11:55:00,84.8,84.8,84.75,84.78,12100.0,72.0455,72.0455,72.003,72.0285,12100.0
2013-12-04 12:00:00,84.77,84.79,84.55,84.61,29100.0,72.02,72.037,71.8331,71.8841,29100.0
2013-12-04 12:05:00,84.61,84.63,84.57,84.63,12700.0,71.8841,71.9011,71.8501,71.9011,12700.0
2013-12-04 12:10:00,84.63,84.65,84.49,84.49,16700.0,71.9011,71.9181,71.7822,71.7822,16700.0
2013-12-04 12:15:00,84.5,84.54,84.43,84.44,25800.0,71.7906,71.8246,71.7312,71.7397,25800.0
2013-12-04 12:20:00,84.44,84.49,84.4,84.49,21800.0,71.7397,71.7822,71.7057,71.7822,21800.0
2013-12-04 12:25:00,84.5,84.5,84.45,84.46,14000.0,71.7906,71.7906,71.7482,71.7567,14000.0
2013-12-04 12:30:00,84.47,84.58,84.41,84.58,16100.0,71.7652,71.8586,71.7142,71.8586,16100.0
2013-12-04 12:35:00,84.6,84.6,84.51,84.59,11000.0,71.8756,71.8756,71.7991,71.8671,11000.0
2013-12-04 12:40:00,84.58,84.62,84.52,84.62,9700.0,71.8586,71.8926,71.8076,71.8926,9700.0
2013-12-04 12:45:00,84.62,84.68,84.58,84.58,19400.0,71.8926,71.9436,71.8586,71.8586,19400.0
2013-12-04 12:50:00,84.58,84.6,84.55,84.59,13300.0,71.8586,71.8756,71.8331,71.8671,13300.0
2013-12-04 12:55:00,84.59,84.65,84.59,84.64,14500.0,71.8671,71.9181,71.8671,71.9096,14500.0
2013-12-04 13:00:00,84.64,84.65,84.61,84.61,16000.0,71.9096,71.9181,71.8841,71.8841,16000.0
2013-12-04 13:05:00,84.62,84.64,84.47,84.51,23500.0,71.8926,71.9096,71.7652,71.7991,23500.0
2013-12-04 13:10:00,84.52,84.52,84.4,84.46,17900.0,71.8076,71.8076,71.7057,71.7567,17900.0
2013-12-04 13:15:00,84.47,84.47,84.4,84.43,12800.0,71.7652,71.7652,71.7057,71.7312,12800.0
2013-12-04 13:20:00,84.42,84.44,84.24,84.24,26400.0,71.7227,71.7397,71.5698,71.5698,26400.0
2013-12-04 13:25:00,84.24,84.28,84.14,84.14,28800.0,71.5698,71.6037,71.4848,71.4848,28800.0
2013-12-04 13:30:00,84.16,84.16,83.97,84.13,47600.0,71.5018,71.5018,71.3404,71.4763,47600.0
2013-12-04 13:35:00,84.11,84.19,84.1,84.19,14700.0,71.4593,71.5273,71.4508,71.5273,14700.0
2013-12-04 13:40:00,84.18,84.21,84.06,84.08,31000.0,71.5188,71.5443,71.4168,71.4338,31000.0
2013-12-04 13:45:00,84.08,84.23,84.08,84.17,19700.0,71.4338,71.5613,71.4338,71.5103,19700.0
2013-12-04 13:50:00,84.18,84.24,84.12,84.24,23500.0,71.5188,71.5698,71.4678,71.5698,23500.0
2013-12-04 13:55:00,84.24,84.26,84.16,84.24,16500.0,71.5698,71.5867,71.5018,71.5698,16500.0
2013-12-04 14:00:00,84.25,84.33,84.2,84.31,19600.0,71.5783,71.6462,71.5358,71.6292,19600.0
2013-12-04 14:05:00,84.32,84.34,84.23,84.23,22500.0,71.6377,71.6547,71.5613,71.5613,22500.0
2013-12-04 14:10:00,84.22,84.42,84.22,84.34,40200.0,71.5528,71.7227,71.5528,71.6547,40200.0
2013-12-04 14:15:00,84.35,84.4,84.3,84.37,28400.0,71.6632,71.7057,71.6207,71.6802,28400.0
2013-12-04 14:20:00,84.37,84.39,84.24,84.28,25600.0,71.6802,71.6972,71.5698,71.6037,25600.0
2013-12-04 14:25:00,84.27,84.31,84.23,84.27,24200.0,71.5952,71.6292,71.5613,71.5952,24200.0
2013-12-04 14:30:00,84.26,84.37,84.25,84.3,29900.0,71.5867,71.6802,71.5783,71.6207,29900.0
2013-12-04 14:35:00,84.29,84.38,84.29,84.34,24200.0,71.6122,71.6887,71.6122,71.6547,24200.0
2013-12-04 14:40:00,84.34,84.38,84.3,84.34,34200.0,71.6547,71.6887,71.6207,71.6547,34200.0
2013-12-04 14:45:00,84.34,84.38,84.28,84.35,30400.0,71.6547,71.6887,71.6037,71.6632,30400.0
2013-12-04 14:50:00,84.35,84.38,84.34,84.37,20100.0,71.6632,71.6887,71.6547,71.6802,20100.0
2013-12-04 14:55:00,84.37,84.4,84.32,84.4,21800.0,71.6802,71.7057,71.6377,71.7057,21800.0
2013-12-04 15:00:00,84.4,84.45,84.33,84.33,24400.0,71.7057,71.7482,71.6462,71.6462,24400.0
2013-12-04 15:05:00,84.33,84.38,84.3,84.32,24300.0,71.6462,71.6887,71.6207,71.6377,24300.0
2013-12-04 15:10:00,84.31,84.38,84.24,84.37,63800.0,71.6292,71.6887,71.5698,71.6802,63800.0
2013-12-04 15:15:00,84.37,84.58,84.37,84.57,43800.0,71.6802,71.8586,71.6802,71.8501,43800.0
2013-12-04 15:20:00,84.57,84.57,84.45,84.47,50200.0,71.8501,71.8501,71.7482,71.7652,50200.0
2013-12-04 15:25:00,84.47,84.56,84.45,84.55,39400.0,71.7652,71.8416,71.7482,71.8331,39400.0
2013-12-04 15:30:00,84.55,84.64,84.48,84.64,71200.0,71.8331,71.9096,71.7737,71.9096,71200.0
2013-12-04 15:35:00,84.64,84.68,84.6,84.6,61100.0,71.9096,71.9436,71.8756,71.8756,61100.0
2013-12-04 15:40:00,84.6,84.72,84.6,84.65,84200.0,71.8756,71.9776,71.8756,71.9181,84200.0
2013-12-04 15:45:00,84.64,84.7,84.57,84.58,114100.0,71.9096,71.9606,71.8501,71.8586,114100.0
2013-12-04 15:50:00,84.58,84.59,84.51,84.54,114000.0,71.8586,71.8671,71.7991,71.8246,114000.0
2013-12-04 15:55:00,84.53,84.55,84.45,84.5,234200.0,71.8161,71.8331,71.7482,71.7906,234200.0
2013-12-05 09:30:00,84.19,84.74,84.15,84.7,96800.0,71.5273,71.9946,71.4933,71.9606,96800.0
2013-12-05 09:35:00,84.75,84.98,84.65,84.91,116600.0,72.003,72.1985,71.9181,72.139,116600.0
2013-12-05 09:40:00,84.91,84.99,84.65,84.67,49500.0,72.139,72.207,71.9181,71.9351,49500.0
2013-12-05 09:45:00,84.69,84.72,84.25,84.53,165700.0,71.9521,71.9776,71.5783,71.8161,165700.0
2013-12-05 09:50:00,84.54,84.58,84.42,84.45,39700.0,71.8246,71.8586,71.7227,71.7482,39700.0
2013-12-05 09:55:00,84.44,84.58,84.4,84.58,35900.0,71.7397,71.8586,71.7057,71.8586,35900.0
2013-12-05 10:00:00,84.56,84.68,84.54,84.62,36800.0,71.8416,71.9436,71.8246,71.8926,36800.0
2013-12-05 10:05:00,84.59,84.7,84.53,84.67,74000.0,71.8671,71.9606,71.8161,71.9351,74000.0
2013-12-05 10:10:00,84.67,84.68,84.51,84.6,62700.0,71.9351,71.9436,71.7991,71.8756,62700.0
2013-12-05 10:15:00,84.61,84.62,84.47,84.53,34800.0,71.8841,71.8926,71.7652,71.8161,34800.0
2013-12-05 10:20:00,84.52,84.53,84.38,84.41,45600.0,71.8076,71.8161,71.6887,71.7142,45600.0
2013-12-05 10:25:00,84.4,84.44,84.32,84.42,40100.0,71.7057,71.7397,71.6377,71.7227,40100.0
2013-12-05 10:30:00,84.42,84.5,84.37,84.44,32900.0,71.7227,71.7906,71.6802,71.7397,32900.0
2013-12-05 10:35:00,84.43,84.53,84.4,84.5,29200.0,71.7312,71.8161,71.7057,71.7906,29200.0
2013-12-05 10:40:00,84.5,84.53,84.48,84.49,68000.0,71.7906,71.8161,71.7737,71.7822,68000.0
2013-12-05 10:45:00,84.49,84.51,84.33,84.51,35000.0,71.7822,71.7991,71.6462,71.7991,35000.0
2013-12-05 10:50:00,84.51,84.6,84.48,84.59,42700.0,71.7991,71.8756,71.7737,71.8671,42700.0
2013-12-05 10:55:00,84.61,84.65,84.59,84.62,25000.0,71.8841,71.9181,71.8671,71.8926,25000.0
2013-12-05 11:00:00,84.62,84.66,84.48,84.66,32900.0,71.8926,71.9266,71.7737,71.9266,32900.0
2013-12-05 11:05:00,84.65,84.66,84.61,84.63,22200.0,71.9181,71.9266,71.8841,71.9011,22200.0
2013-12-05 11:10:00,84.61,84.66,84.54,84.59,15400.0,71.8841,71.9266,71.8246,71.8671,15400.0
2013-12-05 11:15:00,84.59,84.62,84.55,84.61,15200.0,71.8671,71.8926,71.8331,71.8841,15200.0
2013-12-05 11:20:00,84.61,84.68,84.6,84.64,21000.0,71.8841,71.9436,71.8756,71.9096,21000.0
2013-12-05 11:25:00,84.63,84.63,84.45,84.45,36900.0,71.9011,71.9011,71.7482,71.7482,36900.0
2013-12-05 11:30:00,84.45,84.47,84.41,84.45,29500.0,71.7482,71.7652,71.7142,71.7482,29500.0
2013-12-05 11:35:00,84.44,84.45,84.36,84.4,25300.0,71.7397,71.7482,71.6717,71.7057,25300.0
2013-12-05 11:40:00,84.4,84.44,84.35,84.43,53400.0,71.7057,71.7397,71.6632,71.7312,53400.0
2013-12-05 11:45:00,84.43,84.43,84.32,84.33,20000.0,71.7312,71.7312,71.6377,71.6462,20000.0
2013-12-05 11:50:00,84.34,84.41,84.33,84.41,34500.0,71.6547,71.7142,71.6462,71.7142,34500.0
2013-12-05 11:55:00,84.41,84.42,84.36,84.39,24200.0,71.7142,71.7227,71.6717,71.6972,24200.0
2013-12-05 12:00:00,84.39,84.49,84.38,84.47,37200.0,71.6972,71.7822,71.6887,71.7652,37200.0
2013-12-05 12:05:00,84.48,84.52,84.47,84.5,10200.0,71.7737,71.8076,71.7652,71.7906,10200.0
2013-12-05 12:10:00,84.5,84.54,84.45,84.5,38600.0,71.7906,71.8246,71.7482,71.7906,38600.0
2013-12-05 12:15:00,84.5,84.52,84.48,84.48,15000.0,71.7906,71.8076,71.7737,71.7737,15000.0
2013-12-05 12:20:00,84.47,84.49,84.45,84.48,12200.0,71.7652,71.7822,71.7482,71.7737,12200.0
2013-12-05 12:25:00,84.48,84.53,84.46,84.5,14600.0,71.7737,71.8161,71.7567,71.7906,14600.0
2013-12-05 12:30:00,84.49,84.49,84.44,84.44,9300.0,71.7822,71.7822,71.7397,71.7397,9300.0
2013-12-05 12:35:00,84.45,84.5,84.43,84.49,11700.0,71.7482,71.7906,71.7312,71.7822,11700.0
2013-12-05 12:40:00,84.48,84.51,84.45,84.49,12200.0,71.7737,71.7991,71.7482,71.7822,12200.0
2013-12-05 12:45:00,84.49,84.51,84.45,84.46,11700.0,71.7822,71.7991,71.7482,71.7567,11700.0
2013-12-05 12:50:00,84.46,84.51,84.46,84.5,4300.0,71.7567,71.7991,71.7567,71.7906,4300.0
2013-12-05 12:55:00,84.5,84.57,84.5,84.52,11300.0,71.7906,71.8501,71.7906,71.8076,11300.0
2013-12-05 13:00:00,84.53,84.54,84.51,84.52,10300.0,71.8161,71.8246,71.7991,71.8076,10300.0
2013-12-05 13:05:00,84.53,84.57,84.53,84.55,6000.0,71.8161,71.8501,71.8161,71.8331,6000.0
2013-12-05 13:10:00,84.55,84.58,84.54,84.55,17200.0,71.8331,71.8586,71.8246,71.8331,17200.0
2013-12-05 13:15:00,84.54,84.56,84.51,84.53,19200.0,71.8246,71.8416,71.7991,71.8161,19200.0
2013-12-05 13:20:00,84.52,84.53,84.48,84.5,15700.0,71.8076,71.8161,71.7737,71.7906,15700.0
2013-12-05 13:25:00,84.5,84.52,84.44,84.52,11800.0,71.7906,71.8076,71.7397,71.8076,11800.0
2013-12-05 13:30:00,84.52,84.53,84.48,84.5,14400.0,71.8076,71.8161,71.7737,71.7906,14400.0
2013-12-05 13:35:00,84.49,84.65,84.49,84.64,11200.0,71.7822,71.9181,71.7822,71.9096,11200.0
2013-12-05 13:40:00,84.64,84.65,84.61,84.63,17600.0,71.9096,71.9181,71.8841,71.9011,17600.0
2013-12-05 13:45:00,84.62,84.65,84.57,84.63,29100.0,71.8926,71.9181,71.8501,71.9011,29100.0
2013-12-05 13:50:00,84.63,84.72,84.63,84.72,19300.0,71.9011,71.9776,71.9011,71.9776,19300.0
2013-12-05 13:55:00,84.73,84.76,84.67,84.68,13700.0,71.9861,72.0115,71.9351,71.9436,13700.0
2013-12-05 14:00:00,84.67,84.78,84.67,84.74,12800.0,71.9351,72.0285,71.9351,71.9946,12800.0
2013-12-05 14:05:00,84.74,84.75,84.67,84.67,9600.0,71.9946,72.003,71.9351,71.9351,9600.0
2013-12-05 14:10:00,84.67,84.68,84.54,84.55,21000.0,71.9351,71.9436,71.8246,71.8331,21000.0
2013-12-05 14:15:00,84.55,84.57,84.51,84.57,12800.0,71.8331,71.8501,71.7991,71.8501,12800.0
2013-12-05 14:20:00,84.6,84.62,84.57,84.6,13500.0,71.8756,71.8926,71.8501,71.8756,13500.0
2013-12-05 14:25:00,84.59,84.61,84.57,84.6,16400.0,71.8671,71.8841,71.8501,71.8756,16400.0
2013-12-05 14:30:00,84.61,84.63,84.56,84.57,26100.0,71.8841,71.9011,71.8416,71.8501,26100.0
2013-12-05 14:35:00,84.57,84.65,84.57,84.64,13500.0,71.8501,71.9181,71.8501,71.9096,13500.0
2013-12-05 14:40:00,84.65,84.66,84.62,84.63,16000.0,71.9181,71.9266,71.8926,71.9011,16000.0
2013-12-05 14:45:00,84.63,84.67,84.62,84.63,12400.0,71.9011,71.9351,71.8926,71.9011,12400.0
2013-12-05 14:50:00,84.63,84.65,84.56,84.56,35700.0,71.9011,71.9181,71.8416,71.8416,35700.0
2013-12-05 14:55:00,84.57,84.61,84.53,84.56,29600.0,71.8501,71.8841,71.8161,71.8416,29600.0
2013-12-05 15:00:00,84.56,84.58,84.52,84.55,18700.0,71.8416,71.8586,71.8076,71.8331,18700.0
2013-12-05 15:05:00,84.55,84.57,84.52,84.56,22900.0,71.8331,71.8501,71.8076,71.8416,22900.0
2013-12-05 15:10:00,84.57,84.57,84.46,84.49,53000.0,71.8501,71.8501,71.7567,71.7822,53000.0
2013-12-05 15:15:00,84.5,84.53,84.48,84.53,29700.0,71.7906,71.8161,71.7737,71.8161,29700.0
2013-12-05 15:20:00,84.52,84.53,84.45,84.5,41000.0,71.8076,71.8161,71.7482,71.7906,41000.0
2013-12-05 15:25:00,84.49,84.53,84.45,84.45,45200.0,71.7822,71.8161,71.7482,71.7482,45200.0
2013-12-05 15:30:00,84.44,84.56,84.4,84.55,78700.0,71.7397,71.8416,71.7057,71.8331,78700.0
2013-12-05 15:35:00,84.55,84.57,84.51,84.57,58400.0,71.8331,71.8501,71.7991,71.8501,58400.0
2013-12-05 15:40:00,84.57,84.58,84.49,84.5,75500.0,71.8501,71.8586,71.7822,71.7906,75500.0
2013-12-05 15:45:00,84.5,84.55,84.46,84.54,157600.0,71.7906,71.8331,71.7567,71.8246,157600.0
2013-12-05 15:50:00,84.53,84.62,84.53,84.62,147700.0,71.8161,71.8926,71.8161,71.8926,147700.0
2013-12-05 15:55:00,84.61,84.62,84.47,84.54,284100.0,71.8841,71.8926,71.7652,71.8246,284100.0
2013-12-06 09:30:00,85.59,85.83,85.46,85.71,81400.0,72.7167,72.9206,72.6063,72.8187,81400.0
2013-12-06 09:35:00,85.73,85.84,85.65,85.69,62400.0,72.8356,72.9291,72.7677,72.8017,62400.0
2013-12-06 09:40:00,85.7,85.83,85.59,85.81,46300.0,72.8102,72.9206,72.7167,72.9036,46300.0
2013-12-06 09:45:00,85.8,85.89,85.73,85.73,43700.0,72.8951,72.9716,72.8356,72.8356,43700.0
2013-12-06 09:50:00,85.73,85.74,85.58,85.65,28700.0,72.8356,72.8441,72.7082,72.7677,28700.0
2013-12-06 09:55:00,85.72,85.86,85.68,85.78,48300.0,72.8272,72.9461,72.7932,72.8781,48300.0
2013-12-06 10:00:00,85.78,85.86,85.65,85.76,36100.0,72.8781,72.9461,72.7677,72.8611,36100.0
2013-12-06 10:05:00,85.76,85.82,85.7,85.78,26500.0,72.8611,72.9121,72.8102,72.8781,26500.0
2013-12-06 10:10:00,85.77,85.77,85.68,85.7,21700.0,72.8696,72.8696,72.7932,72.8102,21700.0
2013-12-06 10:15:00,85.69,85.79,85.69,85.73,18900.0,72.8017,72.8866,72.8017,72.8356,18900.0
2013-12-06 10:20:00,85.76,85.78,85.67,85.67,13200.0,72.8611,72.8781,72.7847,72.7847,13200.0
2013-12-06 10:25:00,85.67,85.7,85.54,85.57,29000.0,72.7847,72.8102,72.6742,72.6997,29000.0
2013-12-06 10:30:00,85.55,85.57,85.39,85.51,25600.0,72.6827,72.6997,72.5468,72.6487,25600.0
2013-12-06 10:35:00,85.5,85.54,85.42,85.44,32800.0,72.6402,72.6742,72.5723,72.5893,32800.0
2013-12-06 10:40:00,85.44,85.48,85.36,85.37,80400.0,72.5893,72.6233,72.5213,72.5298,80400.0
2013-12-06 10:45:00,85.38,85.47,85.37,85.37,34800.0,72.5383,72.6148,72.5298,72.5298,34800.0
2013-12-06 10:50:00,85.38,85.44,85.35,85.43,38100.0,72.5383,72.5893,72.5128,72.5808,38100.0
2013-12-06 10:55:00,85.45,85.66,85.45,85.53,63100.0,72.5978,72.7762,72.5978,72.6657,63100.0
2013-12-06 11:00:00,85.53,85.59,85.46,85.59,15900.0,72.6657,72.7167,72.6063,72.7167,15900.0
2013-12-06 11:05:00,85.59,85.6,85.53,85.56,9100.0,72.7167,72.7252,72.6657,72.6912,9100.0
2013-12-06 11:10:00,85.56,85.58,85.5,85.55,20400.0,72.6912,72.7082,72.6402,72.6827,20400.0
2013-12-06 11:15:00,85.56,85.6,85.47,85.49,14200.0,72.6912,72.7252,72.6148,72.6317,14200.0
2013-12-06 11:20:00,85.49,85.6,85.49,85.58,20700.0,72.6317,72.7252,72.6317,72.7082,20700.0
2013-12-06 11:25:00,85.58,85.59,85.54,85.55,15300.0,72.7082,72.7167,72.6742,72.6827,15300.0
2013-12-06 11:30:00,85.55,85.66,85.54,85.64,14500.0,72.6827,72.7762,72.6742,72.7592,14500.0
2013-12-06 11:35:00,85.62,85.7,85.62,85.7,20800.0,72.7422,72.8102,72.7422,72.8102,20800.0
2013-12-06 11:40:00,85.68,85.7,85.66,85.69,26500.0,72.7932,72.8102,72.7762,72.8017,26500.0
2013-12-06 11:45:00,85.69,85.78,85.69,85.76,26000.0,72.8017,72.8781,72.8017,72.8611,26000.0
2013-12-06 11:50:00,85.75,85.75,85.68,85.71,14800.0,72.8526,72.8526,72.7932,72.8187,14800.0
2013-12-06 11:55:00,85.7,85.77,85.7,85.76,13900.0,72.8102,72.8696,72.8102,72.8611,13900.0
2013-12-06 12:00:00,85.76,85.77,85.75,85.75,14000.0,72.8611,72.8696,72.8526,72.8526,14000.0
2013-12-06 12:05:00,85.75,85.76,85.74,85.74,10100.0,72.8526,72.8611,72.8441,72.8441,10100.0
2013-12-06 12:10:00,85.75,85.75,85.7,85.74,32500.0,72.8526,72.8526,72.8102,72.8441,32500.0
2013-12-06 12:15:00,85.74,85.76,85.7,85.75,20600.0,72.8441,72.8611,72.8102,72.8526,20600.0
2013-12-06 12:20:00,85.77,85.77,85.73,85.73,6500.0,72.8696,72.8696,72.8356,72.8356,6500.0
2013-12-06 12:25:00,85.73,85.75,85.64,85.68,21800.0,72.8356,72.8526,72.7592,72.7932,21800.0
2013-12-06 12:30:00,85.69,85.76,85.68,85.74,20100.0,72.8017,72.8611,72.7932,72.8441,20100.0
2013-12-06 12:35:00,85.74,85.88,85.73,85.87,15900.0,72.8441,72.9631,72.8356,72.9546,15900.0
2013-12-06 12:40:00,85.87,85.94,85.8,85.8,17600.0,72.9546,73.0141,72.8951,72.8951,17600.0
2013-12-06 12:45:00,85.82,85.91,85.82,85.84,12800.0,72.9121,72.9886,72.9121,72.9291,12800.0
2013-12-06 12:50:00,85.85,85.85,85.79,85.81,10800.0,72.9376,72.9376,72.8866,72.9036,10800.0
2013-12-06 12:55:00,85.8,85.88,85.8,85.88,18800.0,72.8951,72.9631,72.8951,72.9631,18800.0
2013-12-06 13:00:00,85.86,85.86,85.78,85.84,40900.0,72.9461,72.9461,72.8781,72.9291,40900.0
2013-12-06 13:05:00,85.85,85.87,85.8,85.8,11200.0,72.9376,72.9546,72.8951,72.8951,11200.0
2013-12-06 13:10:00,85.8,85.82,85.77,85.81,9700.0,72.8951,72.9121,72.8696,72.9036,9700.0
2013-12-06 13:15:00,85.8,85.86,85.8,85.86,9500.0,72.8951,72.9461,72.8951,72.9461,9500.0
2013-12-06 13:20:00,85.86,85.87,85.83,85.85,9800.0,72.9461,72.9546,72.9206,72.9376,9800.0
2013-12-06 13:25:00,85.84,85.85,85.83,85.84,5600.0,72.9291,72.9376,72.9206,72.9291,5600.0
2013-12-06 13:30:00,85.84,85.86,85.83,85.86,10700.0,72.9291,72.9461,72.9206,72.9461,10700.0
2013-12-06 13:35:00,85.86,85.96,85.86,85.96,34100.0,72.9461,73.0311,72.9461,73.0311,34100.0
2013-12-06 13:40:00,85.96,86.03,85.94,86.03,33300.0,73.0311,73.0905,73.0141,73.0905,33300.0
2013-12-06 13:45:00,86.03,86.09,85.99,86.08,25000.0,73.0905,73.1415,73.0565,73.133,25000.0
2013-12-06 13:50:00,86.08,86.09,85.97,85.98,33100.0,73.133,73.1415,73.0396,73.048,33100.0
2013-12-06 13:55:00,86.0,86.02,85.91,85.93,36600.0,73.065,73.082,72.9886,73.0056,36600.0
2013-12-06 14:00:00,85.93,85.95,85.89,85.9,22300.0,73.0056,73.0226,72.9716,72.9801,22300.0
2013-12-06 14:05:00,85.89,85.94,85.89,85.91,21600.0,72.9716,73.0141,72.9716,72.9886,21600.0
2013-12-06 14:10:00,85.9,85.91,85.86,85.87,9600.0,72.9801,72.9886,72.9461,72.9546,9600.0
2013-12-06 14:15:00,85.88,85.89,85.83,85.83,16700.0,72.9631,72.9716,72.9206,72.9206,16700.0
2013-12-06 14:20:00,85.83,85.9,85.83,85.88,13400.0,72.9206,72.9801,72.9206,72.9631,13400.0
2013-12-06 14:25:00,85.89,85.91,85.87,85.88,11000.0,72.9716,72.9886,72.9546,72.9631,11000.0
2013-12-06 14:30:00,85.88,85.92,85.86,85.86,16900.0,72.9631,72.9971,72.9461,72.9461,16900.0
2013-12-06 14:35:00,85.87,85.87,85.83,85.84,19200.0,72.9546,72.9546,72.9206,72.9291,19200.0
2013-12-06 14:40:00,85.83,85.84,85.81,85.82,11100.0,72.9206,72.9291,72.9036,72.9121,11100.0
2013-12-06 14:45:00,85.82,85.85,85.8,85.85,22300.0,72.9121,72.9376,72.8951,72.9376,22300.0
2013-12-06 14:50:00,85.84,85.84,85.79,85.79,10000.0,72.9291,72.9291,72.8866,72.8866,10000.0
2013-12-06 14:55:00,85.78,85.83,85.76,85.83,21200.0,72.8781,72.9206,72.8611,72.9206,21200.0
2013-12-06 15:00:00,85.82,85.83,85.74,85.77,16300.0,72.9121,72.9206,72.8441,72.8696,16300.0
2013-12-06 15:05:00,85.77,85.83,85.77,85.81,14600.0,72.8696,72.9206,72.8696,72.9036,14600.0
2013-12-06 15:10:00,85.81,85.81,85.77,85.8,17500.0,72.9036,72.9036,72.8696,72.8951,17500.0
2013-12-06 15:15:00,85.8,85.82,85.78,85.82,18600.0,72.8951,72.9121,72.8781,72.9121,18600.0
2013-12-06 15:20:00,85.82,85.87,85.81,85.81,20700.0,72.9121,72.9546,72.9036,72.9036,20700.0
2013-12-06 15:25:00,85.8,85.81,85.77,85.79,25700.0,72.8951,72.9036,72.8696,72.8866,25700.0
2013-12-06 15:30:00,85.79,85.88,85.79,85.87,47100.0,72.8866,72.9631,72.8866,72.9546,47100.0
2013-12-06 15:35:00,85.87,85.87,85.79,85.8,59300.0,72.9546,72.9546,72.8866,72.8951,59300.0
2013-12-06 15:40:00,85.8,85.83,85.77,85.78,40300.0,72.8951,72.9206,72.8696,72.8781,40300.0
2013-12-06 15:45:00,85.78,85.87,85.76,85.84,63400.0,72.8781,72.9546,72.8611,72.9291,63400.0
2013-12-06 15:50:00,85.84,85.93,85.83,85.93,134600.0,72.9291,73.0056,72.9206,73.0056,134600.0
2013-12-06 15:55:00,85.93,85.96,85.88,85.93,243800.0,73.0056,73.0311,72.9631,73.0056,243800.0
2013-12-09 09:30:00,86.19,86.41,85.98,86.34,138900.0,73.2265,73.4134,73.048,73.3539,138900.0
2013-12-09 09:35:00,86.33,86.38,86.06,86.06,58100.0,73.3454,73.3879,73.116,73.116,58100.0
2013-12-09 09:40:00,86.09,86.09,85.89,85.93,43000.0,73.1415,73.1415,72.9716,73.0056,43000.0
2013-12-09 09:45:00,85.93,85.96,85.65,85.68,67300.0,73.0056,73.0311,72.7677,72.7932,67300.0
2013-12-09 09:50:00,85.68,85.69,85.38,85.4,100600.0,72.7932,72.8017,72.5383,72.5553,100600.0
2013-12-09 09:55:00,85.4,85.65,85.39,85.64,116900.0,72.5553,72.7677,72.5468,72.7592,116900.0
2013-12-09 10:00:00,85.66,85.71,85.56,85.68,63100.0,72.7762,72.8187,72.6912,72.7932,63100.0
2013-12-09 10:05:00,85.68,85.74,85.55,85.58,42000.0,72.7932,72.8441,72.6827,72.7082,42000.0
2013-12-09 10:10:00,85.57,85.6,85.49,85.53,103700.0,72.6997,72.7252,72.6317,72.6657,103700.0
2013-12-09 10:15:00,85.53,85.53,85.41,85.44,46300.0,72.6657,72.6657,72.5638,72.5893,46300.0
2013-12-09 10:20:00,85.44,85.45,85.36,85.4,59100.0,72.5893,72.5978,72.5213,72.5553,59100.0
2013-12-09 10:25:00,85.38,85.44,85.35,85.43,36100.0,72.5383,72.5893,72.5128,72.5808,36100.0
2013-12-09 10:30:00,85.42,85.45,85.35,85.41,26500.0,72.5723,72.5978,72.5128,72.5638,26500.0
2013-12-09 10:35:00,85.42,85.47,85.39,85.46,26500.0,72.5723,72.6148,72.5468,72.6063,26500.0
2013-12-09 10:40:00,85.46,85.48,85.41,85.46,17900.0,72.6063,72.6233,72.5638,72.6063,17900.0
2013-12-09 10:45:00,85.47,85.49,85.38,85.49,58500.0,72.6148,72.6317,72.5383,72.6317,58500.0
2013-12-09 10:50:00,85.49,85.66,85.49,85.64,24600.0,72.6317,72.7762,72.6317,72.7592,24600.0
2013-12-09 10:55:00,85.64,85.71,85.61,85.63,33000.0,72.7592,72.8187,72.7337,72.7507,33000.0
2013-12-09 11:00:00,85.63,85.63,85.56,85.59,25400.0,72.7507,72.7507,72.6912,72.7167,25400.0
2013-12-09 11:05:00,85.58,85.64,85.56,85.62,14000.0,72.7082,72.7592,72.6912,72.7422,14000.0
2013-12-09 11:10:00,85.61,85.75,85.6,85.74,16100.0,72.7337,72.8526,72.7252,72.8441,16100.0
2013-12-09 11:15:00,85.74,85.79,85.71,85.76,17300.0,72.8441,72.8866,72.8187,72.8611,17300.0
2013-12-09 11:20:00,85.75,85.83,85.74,85.83,12800.0,72.8526,72.9206,72.8441,72.9206,12800.0
2013-12-09 11:25:00,85.83,85.86,85.81,85.82,22000.0,72.9206,72.9461,72.9036,72.9121,22000.0
2013-12-09 11:30:00,85.82,85.92,85.81,85.92,13600.0,72.9121,72.9971,72.9036,72.9971,13600.0
2013-12-09 11:35:00,85.92,85.95,85.89,85.95,18100.0,72.9971,73.0226,72.9716,73.0226,18100.0
2013-12-09 11:40:00,85.95,85.95,85.84,85.84,16400.0,73.0226,73.0226,72.9291,72.9291,16400.0
2013-12-09 11:45:00,85.86,85.86,85.79,85.81,19200.0,72.9461,72.9461,72.8866,72.9036,19200.0
2013-12-09 11:50:00,85.81,85.83,85.77,85.78,12200.0,72.9036,72.9206,72.8696,72.8781,12200.0
2013-12-09 11:55:00,85.79,85.81,85.75,85.77,18900.0,72.8866,72.9036,72.8526,72.8696,18900.0
2013-12-09 12:00:00,85.76,85.83,85.76,85.81,16300.0,72.8611,72.9206,72.8611,72.9036,16300.0
2013-12-09 12:05:00,85.82,85.82,85.69,85.69,19100.0,72.9121,72.9121,72.8017,72.8017,19100.0
2013-12-09 12:10:00,85.69,85.7,85.63,85.65,29000.0,72.8017,72.8102,72.7507,72.7677,29000.0
2013-12-09 12:15:00,85.65,85.7,85.63,85.65,30900.0,72.7677,72.8102,72.7507,72.7677,30900.0
2013-12-09 12:20:00,85.65,85.68,85.64,85.68,7000.0,72.7677,72.7932,72.7592,72.7932,7000.0
2013-12-09 12:25:00,85.68,85.69,85.65,85.67,13600.0,72.7932,72.8017,72.7677,72.7847,13600.0
2013-12-09 12:30:00,85.67,85.68,85.64,85.67,12600.0,72.7847,72.7932,72.7592,72.7847,12600.0
2013-12-09 12:35:00,85.67,85.69,85.65,85.66,10700.0,72.7847,72.8017,72.7677,72.7762,10700.0
2013-12-09 12:40:00,85.66,85.66,85.61,85.62,16700.0,72.7762,72.7762,72.7337,72.7422,16700.0
2013-12-09 12:45:00,85.63,85.65,85.62,85.64,17200.0,72.7507,72.7677,72.7422,72.7592,17200.0
2013-12-09 12:50:00,85.64,85.65,85.62,85.65,8700.0,72.7592,72.7677,72.7422,72.7677,8700.0
2013-12-09 12:55:00,85.65,85.66,85.63,85.65,9000.0,72.7677,72.7762,72.7507,72.7677,9000.0
2013-12-09 13:00:00,85.65,85.67,85.58,85.58,12300.0,72.7677,72.7847,72.7082,72.7082,12300.0
2013-12-09 13:05:00,85.57,85.61,85.57,85.59,6600.0,72.6997,72.7337,72.6997,72.7167,6600.0
2013-12-09 13:10:00,85.6,85.64,85.59,85.62,13700.0,72.7252,72.7592,72.7167,72.7422,13700.0
2013-12-09 13:15:00,85.63,85.67,85.62,85.66,11800.0,72.7507,72.7847,72.7422,72.7762,11800.0
2013-12-09 13:20:00,85.65,85.71,85.64,85.67,16700.0,72.7677,72.8187,72.7592,72.7847,16700.0
2013-12-09 13:25:00,85.66,85.75,85.66,85.7,21800.0,72.7762,72.8526,72.7762,72.8102,21800.0
2013-12-09 13:30:00,85.71,85.72,85.69,85.69,12400.0,72.8187,72.8272,72.8017,72.8017,12400.0
2013-12-09 13:35:00,85.69,85.69,85.65,85.67,8700.0,72.8017,72.8017,72.7677,72.7847,8700.0
2013-12-09 13:40:00,85.65,85.67,85.63,85.65,10600.0,72.7677,72.7847,72.7507,72.7677,10600.0
2013-12-09 13:45:00,85.65,85.66,85.6,85.64,10500.0,72.7677,72.7762,72.7252,72.7592,10500.0
2013-12-09 13:50:00,85.64,85.67,85.58,85.58,15500.0,72.7592,72.7847,72.7082,72.7082,15500.0
2013-12-09 13:55:00,85.6,85.63,85.57,85.6,14400.0,72.7252,72.7507,72.6997,72.7252,14400.0
2013-12-09 14:00:00,85.6,85.63,85.56,85.62,19400.0,72.7252,72.7507,72.6912,72.7422,19400.0
2013-12-09 14:05:00,85.63,85.64,85.61,85.63,23000.0,72.7507,72.7592,72.7337,72.7507,23000.0
2013-12-09 14:10:00,85.64,85.68,85.62,85.68,20900.0,72.7592,72.7932,72.7422,72.7932,20900.0
2013-12-09 14:15:00,85.68,85.69,85.61,85.63,27200.0,72.7932,72.8017,72.7337,72.7507,27200.0
2013-12-09 14:20:00,85.62,85.64,85.59,85.62,20600.0,72.7422,72.7592,72.7167,72.7422,20600.0
2013-12-09 14:25:00,85.62,85.66,85.62,85.65,18800.0,72.7422,72.7762,72.7422,72.7677,18800.0
2013-12-09 14:30:00,85.65,85.71,85.65,85.69,16900.0,72.7677,72.8187,72.7677,72.8017,16900.0
2013-12-09 14:35:00,85.69,85.69,85.65,85.67,20900.0,72.8017,72.8017,72.7677,72.7847,20900.0
2013-12-09 14:40:00,85.66,85.73,85.65,85.7,13400.0,72.7762,72.8356,72.7677,72.8102,13400.0
2013-12-09 14:45:00,85.69,85.75,85.68,85.75,19200.0,72.8017,72.8526,72.7932,72.8526,19200.0
2013-12-09 14:50:00,85.74,85.77,85.73,85.74,15000.0,72.8441,72.8696,72.8356,72.8441,15000.0
2013-12-09 14:55:00,85.74,85.75,85.71,85.72,19900.0,72.8441,72.8526,72.8187,72.8272,19900.0
2013-12-09 15:00:00,85.72,85.75,85.7,85.74,17000.0,72.8272,72.8526,72.8102,72.8441,17000.0
2013-12-09 15:05:00,85.74,85.76,85.7,85.73,15300.0,72.8441,72.8611,72.8102,72.8356,15300.0
2013-12-09 15:10:00,85.73,85.77,85.71,85.75,24400.0,72.8356,72.8696,72.8187,72.8526,24400.0
2013-12-09 15:15:00,85.76,85.77,85.72,85.74,25800.0,72.8611,72.8696,72.8272,72.8441,25800.0
2013-12-09 15:20:00,85.74,85.76,85.71,85.72,21600.0,72.8441,72.8611,72.8187,72.8272,21600.0
2013-12-09 15:25:00,85.72,85.72,85.63,85.64,34400.0,72.8272,72.8272,72.7507,72.7592,34400.0
2013-12-09 15:30:00,85.65,85.71,85.63,85.66,44100.0,72.7677,72.8187,72.7507,72.7762,44100.0
2013-12-09 15:35:00,85.66,85.7,85.65,85.66,32900.0,72.7762,72.8102,72.7677,72.7762,32900.0
2013-12-09 15:40:00,85.65,85.73,85.63,85.72,41500.0,72.7677,72.8356,72.7507,72.8272,41500.0
2013-12-09 15:45:00,85.72,85.74,85.7,85.74,53000.0,72.8272,72.8441,72.8102,72.8441,53000.0
2013-12-09 15:50:00,85.73,85.74,85.67,85.68,80700.0,72.8356,72.8441,72.7847,72.7932,80700.0
2013-12-09 15:55:00,85.68,85.76,85.65,85.76,172900.0,72.7932,72.8611,72.7677,72.8611,172900.0
2013-12-10 09:30:00,85.28,85.74,85.28,85.66,134100.0,72.4533,72.8441,72.4533,72.7762,134100.0
2013-12-10 09:35:00,85.66,85.73,85.5,85.6,81000.0,72.7762,72.8356,72.6402,72.7252,81000.0
2013-12-10 09:40:00,85.59,85.61,85.36,85.36,39900.0,72.7167,72.7337,72.5213,72.5213,39900.0
2013-12-10 09:45:00,85.38,85.38,85.3,85.37,30300.0,72.5383,72.5383,72.4703,72.5298,30300.0
2013-12-10 09:50:00,85.36,85.39,85.08,85.14,65900.0,72.5213,72.5468,72.2834,72.3344,65900.0
2013-12-10 09:55:00,85.13,85.37,85.12,85.37,57900.0,72.3259,72.5298,72.3174,72.5298,57900.0
2013-12-10 10:00:00,85.38,85.67,85.36,85.6,81000.0,72.5383,72.7847,72.5213,72.7252,81000.0
2013-12-10 10:05:00,85.59,85.71,85.51,85.67,42500.0,72.7167,72.8187,72.6487,72.7847,42500.0
2013-12-10 10:10:00,85.67,85.69,85.6,85.63,43900.0,72.7847,72.8017,72.7252,72.7507,43900.0
2013-12-10 10:15:00,85.61,85.68,85.6,85.6,38000.0,72.7337,72.7932,72.7252,72.7252,38000.0
2013-12-10 10:20:00,85.6,85.62,85.54,85.6,24700.0,72.7252,72.7422,72.6742,72.7252,24700.0
2013-12-10 10:25:00,85.59,85.6,85.53,85.54,18300.0,72.7167,72.7252,72.6657,72.6742,18300.0
2013-12-10 10:30:00,85.54,85.57,85.5,85.5,16600.0,72.6742,72.6997,72.6402,72.6402,16600.0
2013-12-10 10:35:00,85.49,85.63,85.49,85.59,23900.0,72.6317,72.7507,72.6317,72.7167,23900.0
2013-12-10 10:40:00,85.59,85.61,85.46,85.46,26600.0,72.7167,72.7337,72.6063,72.6063,26600.0
2013-12-10 10:45:00,85.48,85.52,85.46,85.52,17300.0,72.6233,72.6572,72.6063,72.6572,17300.0
2013-12-10 10:50:00,85.5,85.54,85.48,85.5,19600.0,72.6402,72.6742,72.6233,72.6402,19600.0
2013-12-10 10:55:00,85.5,85.56,85.5,85.51,27400.0,72.6402,72.6912,72.6402,72.6487,27400.0
2013-12-10 11:00:00,85.52,85.52,85.44,85.44,26500.0,72.6572,72.6572,72.5893,72.5893,26500.0
2013-12-10 11:05:00,85.44,85.44,85.35,85.41,26200.0,72.5893,72.5893,72.5128,72.5638,26200.0
2013-12-10 11:10:00,85.42,85.47,85.34,85.45,18300.0,72.5723,72.6148,72.5043,72.5978,18300.0
2013-12-10 11:15:00,85.45,85.48,85.43,85.46,30700.0,72.5978,72.6233,72.5808,72.6063,30700.0
2013-12-10 11:20:00,85.46,85.46,85.41,85.42,18500.0,72.6063,72.6063,72.5638,72.5723,18500.0
2013-12-10 11:25:00,85.43,85.48,85.35,85.35,17900.0,72.5808,72.6233,72.5128,72.5128,17900.0
2013-12-10 11:30:00,85.35,85.35,85.21,85.21,32000.0,72.5128,72.5128,72.3939,72.3939,32000.0
2013-12-10 11:35:00,85.22,85.35,85.22,85.35,21400.0,72.4024,72.5128,72.4024,72.5128,21400.0
2013-12-10 11:40:00,85.35,85.38,85.33,85.38,15200.0,72.5128,72.5383,72.4958,72.5383,15200.0
2013-12-10 11:45:00,85.36,85.51,85.36,85.47,35200.0,72.5213,72.6487,72.5213,72.6148,35200.0
2013-12-10 11:50:00,85.46,85.46,85.36,85.38,29600.0,72.6063,72.6063,72.5213,72.5383,29600.0
2013-12-10 11:55:00,85.37,85.39,85.34,85.37,20000.0,72.5298,72.5468,72.5043,72.5298,20000.0
2013-12-10 12:00:00,85.38,85.4,85.34,85.39,30400.0,72.5383,72.5553,72.5043,72.5468,30400.0
2013-12-10 12:05:00,85.39,85.43,85.37,85.43,23300.0,72.5468,72.5808,72.5298,72.5808,23300.0
2013-12-10 12:10:00,85.44,85.52,85.43,85.51,15600.0,72.5893,72.6572,72.5808,72.6487,15600.0
2013-12-10 12:15:00,85.51,85.52,85.42,85.44,13800.0,72.6487,72.6572,72.5723,72.5893,13800.0
2013-12-10 12:20:00,85.44,85.46,85.41,85.42,14400.0,72.5893,72.6063,72.5638,72.5723,14400.0
2013-12-10 12:25:00,85.42,85.45,85.37,85.38,17700.0,72.5723,72.5978,72.5298,72.5383,17700.0
2013-12-10 12:30:00,85.37,85.38,85.34,85.34,13500.0,72.5298,72.5383,72.5043,72.5043,13500.0
2013-12-10 12:35:00,85.34,85.39,85.32,85.39,16000.0,72.5043,72.5468,72.4873,72.5468,16000.0
2013-12-10 12:40:00,85.39,85.46,85.39,85.46,13000.0,72.5468,72.6063,72.5468,72.6063,13000.0
2013-12-10 12:45:00,85.48,85.49,85.44,85.49,11600.0,72.6233,72.6317,72.5893,72.6317,11600.0
2013-12-10 12:50:00,85.47,85.48,85.46,85.47,10700.0,72.6148,72.6233,72.6063,72.6148,10700.0
2013-12-10 12:55:00,85.48,85.5,85.46,85.47,19600.0,72.6233,72.6402,72.6063,72.6148,19600.0
2013-12-10 13:00:00,85.46,85.48,85.44,85.46,14800.0,72.6063,72.6233,72.5893,72.6063,14800.0
2013-12-10 13:05:00,85.47,85.52,85.47,85.48,22900.0,72.6148,72.6572,72.6148,72.6233,22900.0
2013-12-10 13:10:00,85.47,85.52,85.47,85.5,25900.0,72.6148,72.6572,72.6148,72.6402,25900.0
2013-12-10 13:15:00,85.51,85.51,85.47,85.51,11900.0,72.6487,72.6487,72.6148,72.6487,11900.0
2013-12-10 13:20:00,85.5,85.53,85.48,85.52,11600.0,72.6402,72.6657,72.6233,72.6572,11600.0
2013-12-10 13:25:00,85.52,85.55,85.47,85.48,17800.0,72.6572,72.6827,72.6148,72.6233,17800.0
2013-12-10 13:30:00,85.47,85.51,85.47,85.48,33200.0,72.6148,72.6487,72.6148,72.6233,33200.0
2013-12-10 13:35:00,85.48,85.51,85.46,85.5,12900.0,72.6233,72.6487,72.6063,72.6402,12900.0
2013-12-10 13:40:00,85.5,85.5,85.46,85.48,11200.0,72.6402,72.6402,72.6063,72.6233,11200.0
2013-12-10 13:45:00,85.48,85.48,85.46,85.47,9800.0,72.6233,72.6233,72.6063,72.6148,9800.0
2013-12-10 13:50:00,85.47,85.47,85.4,85.4,24400.0,72.6148,72.6148,72.5553,72.5553,24400.0
2013-12-10 13:55:00,85.39,85.4,85.34,85.36,36900.0,72.5468,72.5553,72.5043,72.5213,36900.0
2013-12-10 14:00:00,85.37,85.4,85.33,85.4,18900.0,72.5298,72.5553,72.4958,72.5553,18900.0
2013-12-10 14:05:00,85.4,85.47,85.39,85.47,20000.0,72.5553,72.6148,72.5468,72.6148,20000.0
2013-12-10 14:10:00,85.47,85.48,85.43,85.44,15200.0,72.6148,72.6233,72.5808,72.5893,15200.0
2013-12-10 14:15:00,85.44,85.44,85.42,85.43,15600.0,72.5893,72.5893,72.5723,72.5808,15600.0
2013-12-10 14:20:00,85.44,85.46,85.43,85.44,17100.0,72.5893,72.6063,72.5808,72.5893,17100.0
2013-12-10 14:25:00,85.44,85.46,85.43,85.45,20500.0,72.5893,72.6063,72.5808,72.5978,20500.0
2013-12-10 14:30:00,85.45,85.46,85.41,85.41,20500.0,72.5978,72.6063,72.5638,72.5638,20500.0
2013-12-10 14:35:00,85.4,85.46,85.39,85.44,18500.0,72.5553,72.6063,72.5468,72.5893,18500.0
2013-12-10 14:40:00,85.44,85.44,85.4,85.4,16800.0,72.5893,72.5893,72.5553,72.5553,16800.0
2013-12-10 14:45:00,85.4,85.4,85.31,85.31,16200.0,72.5553,72.5553,72.4788,72.4788,16200.0
2013-12-10 14:50:00,85.31,85.34,85.26,85.33,29500.0,72.4788,72.5043,72.4363,72.4958,29500.0
2013-12-10 14:55:00,85.33,85.4,85.33,85.36,18700.0,72.4958,72.5553,72.4958,72.5213,18700.0
2013-12-10 15:00:00,85.36,85.45,85.35,85.42,26400.0,72.5213,72.5978,72.5128,72.5723,26400.0
2013-12-10 15:05:00,85.42,85.44,85.4,85.42,24800.0,72.5723,72.5893,72.5553,72.5723,24800.0
2013-12-10 15:10:00,85.41,85.46,85.4,85.45,19100.0,72.5638,72.6063,72.5553,72.5978,19100.0
2013-12-10 15:15:00,85.45,85.46,85.37,85.37,22300.0,72.5978,72.6063,72.5298,72.5298,22300.0
2013-12-10 15:20:00,85.38,85.48,85.37,85.46,28700.0,72.5383,72.6233,72.5298,72.6063,28700.0
2013-12-10 15:25:00,85.46,85.48,85.42,85.43,22400.0,72.6063,72.6233,72.5723,72.5808,22400.0
2013-12-10 15:30:00,85.43,85.44,85.39,85.4,28300.0,72.5808,72.5893,72.5468,72.5553,28300.0
2013-12-10 15:35:00,85.4,85.41,85.35,85.36,45600.0,72.5553,72.5638,72.5128,72.5213,45600.0
2013-12-10 15:40:00,85.36,85.44,85.31,85.31,72200.0,72.5213,72.5893,72.4788,72.4788,72200.0
2013-12-10 15:45:00,85.32,85.38,85.28,85.36,74300.0,72.4873,72.5383,72.4533,72.5213,74300.0
2013-12-10 15:50:00,85.37,85.4,85.32,85.33,79500.0,72.5298,72.5553,72.4873,72.4958,79500.0
2013-12-10 15:55:00,85.34,85.39,85.29,85.29,156000.0,72.5043,72.5468,72.4618,72.4618,156000.0
2013-12-11 09:30:00,85.28,85.67,85.11,85.5,65300.0,72.4533,72.7847,72.3089,72.6402,65300.0
2013-12-11 09:35:00,85.57,85.59,85.34,85.41,40600.0,72.6997,72.7167,72.5043,72.5638,40600.0
2013-12-11 09:40:00,85.43,85.43,85.21,85.3,45000.0,72.5808,72.5808,72.3939,72.4703,45000.0
2013-12-11 09:45:00,85.36,85.36,85.02,85.06,47500.0,72.5213,72.5213,72.2324,72.2664,47500.0
2013-12-11 09:50:00,85.02,85.03,84.78,84.86,63500.0,72.2324,72.2409,72.0285,72.0965,63500.0
2013-12-11 09:55:00,84.86,84.9,84.79,84.85,69500.0,72.0965,72.1305,72.037,72.088,69500.0
2013-12-11 10:00:00,84.85,84.88,84.66,84.77,48000.0,72.088,72.1135,71.9266,72.02,48000.0
2013-12-11 10:05:00,84.75,84.76,84.4,84.48,92100.0,72.003,72.0115,71.7057,71.7737,92100.0
2013-12-11 10:10:00,84.44,84.73,84.44,84.68,31000.0,71.7397,71.9861,71.7397,71.9436,31000.0
2013-12-11 10:15:00,84.69,84.71,84.58,84.59,30000.0,71.9521,71.9691,71.8586,71.8671,30000.0
2013-12-11 10:20:00,84.59,84.77,84.59,84.74,40900.0,71.8671,72.02,71.8671,71.9946,40900.0
2013-12-11 10:25:00,84.73,84.74,84.57,84.61,28600.0,71.9861,71.9946,71.8501,71.8841,28600.0
2013-12-11 10:30:00,84.59,84.64,84.5,84.58,30100.0,71.8671,71.9096,71.7906,71.8586,30100.0
2013-12-11 10:35:00,84.59,84.61,84.53,84.57,30400.0,71.8671,71.8841,71.8161,71.8501,30400.0
2013-12-11 10:40:00,84.56,84.6,84.54,84.54,21300.0,71.8416,71.8756,71.8246,71.8246,21300.0
2013-12-11 10:45:00,84.54,84.6,84.5,84.59,20500.0,71.8246,71.8756,71.7906,71.8671,20500.0
2013-12-11 10:50:00,84.59,84.63,84.57,84.6,20900.0,71.8671,71.9011,71.8501,71.8756,20900.0
2013-12-11 10:55:00,84.62,84.64,84.6,84.6,25800.0,71.8926,71.9096,71.8756,71.8756,25800.0
2013-12-11 11:00:00,84.61,84.64,84.58,84.64,23900.0,71.8841,71.9096,71.8586,71.9096,23900.0
2013-12-11 11:05:00,84.64,84.64,84.56,84.59,27100.0,71.9096,71.9096,71.8416,71.8671,27100.0
2013-12-11 11:10:00,84.59,84.68,84.59,84.65,13800.0,71.8671,71.9436,71.8671,71.9181,13800.0
2013-12-11 11:15:00,84.65,84.67,84.5,84.59,48800.0,71.9181,71.9351,71.7906,71.8671,48800.0
2013-12-11 11:20:00,84.57,84.59,84.47,84.55,26300.0,71.8501,71.8671,71.7652,71.8331,26300.0
2013-12-11 11:25:00,84.55,84.56,84.46,84.46,29600.0,71.8331,71.8416,71.7567,71.7567,29600.0
2013-12-11 11:30:00,84.46,84.5,84.4,84.48,22900.0,71.7567,71.7906,71.7057,71.7737,22900.0
2013-12-11 11:35:00,84.5,84.61,84.5,84.58,29100.0,71.7906,71.8841,71.7906,71.8586,29100.0
2013-12-11 11:40:00,84.56,84.58,84.5,84.5,27900.0,71.8416,71.8586,71.7906,71.7906,27900.0
2013-12-11 11:45:00,84.51,84.55,84.49,84.54,33800.0,71.7991,71.8331,71.7822,71.8246,33800.0
2013-12-11 11:50:00,84.55,84.55,84.4,84.4,19500.0,71.8331,71.8331,71.7057,71.7057,19500.0
2013-12-11 11:55:00,84.41,84.54,84.41,84.51,27900.0,71.7142,71.8246,71.7142,71.7991,27900.0
2013-12-11 12:00:00,84.53,84.53,84.44,84.44,22900.0,71.8161,71.8161,71.7397,71.7397,22900.0
2013-12-11 12:05:00,84.43,84.5,84.41,84.46,18600.0,71.7312,71.7906,71.7142,71.7567,18600.0
2013-12-11 12:10:00,84.45,84.48,84.42,84.45,21600.0,71.7482,71.7737,71.7227,71.7482,21600.0
2013-12-11 12:15:00,84.45,84.46,84.36,84.42,31700.0,71.7482,71.7567,71.6717,71.7227,31700.0
2013-12-11 12:20:00,84.41,84.47,84.35,84.36,20500.0,71.7142,71.7652,71.6632,71.6717,20500.0
2013-12-11 12:25:00,84.37,84.4,84.32,84.4,15500.0,71.6802,71.7057,71.6377,71.7057,15500.0
2013-12-11 12:30:00,84.4,84.43,84.38,84.42,22800.0,71.7057,71.7312,71.6887,71.7227,22800.0
2013-12-11 12:35:00,84.42,84.43,84.37,84.42,34800.0,71.7227,71.7312,71.6802,71.7227,34800.0
2013-12-11 12:40:00,84.42,84.47,84.4,84.4,23500.0,71.7227,71.7652,71.7057,71.7057,23500.0
2013-12-11 12:45:00,84.41,84.55,84.4,84.53,17800.0,71.7142,71.8331,71.7057,71.8161,17800.0
2013-12-11 12:50:00,84.53,84.57,84.5,84.5,25200.0,71.8161,71.8501,71.7906,71.7906,25200.0
2013-12-11 12:55:00,84.49,84.52,84.46,84.52,12200.0,71.7822,71.8076,71.7567,71.8076,12200.0
2013-12-11 13:00:00,84.51,84.63,84.51,84.6,67800.0,71.7991,71.9011,71.7991,71.8756,67800.0
2013-12-11 13:05:00,84.6,84.68,84.6,84.65,49100.0,71.8756,71.9436,71.8756,71.9181,49100.0
2013-12-11 13:10:00,84.65,84.67,84.58,84.58,12900.0,71.9181,71.9351,71.8586,71.8586,12900.0
2013-12-11 13:15:00,84.58,84.58,84.43,84.44,23300.0,71.8586,71.8586,71.7312,71.7397,23300.0
2013-12-11 13:20:00,84.43,84.47,84.35,84.44,22700.0,71.7312,71.7652,71.6632,71.7397,22700.0
2013-12-11 13:25:00,84.43,84.44,84.34,84.35,17300.0,71.7312,71.7397,71.6547,71.6632,17300.0
2013-12-11 13:30:00,84.36,84.45,84.32,84.38,22700.0,71.6717,71.7482,71.6377,71.6887,22700.0
2013-12-11 13:35:00,84.4,84.59,84.38,84.56,19600.0,71.7057,71.8671,71.6887,71.8416,19600.0
2013-12-11 13:40:00,84.55,84.71,84.53,84.71,30300.0,71.8331,71.9691,71.8161,71.9691,30300.0
2013-12-11 13:45:00,84.71,84.71,84.59,84.59,32400.0,71.9691,71.9691,71.8671,71.8671,32400.0
2013-12-11 13:50:00,84.59,84.63,84.55,84.58,21100.0,71.8671,71.9011,71.8331,71.8586,21100.0
2013-12-11 13:55:00,84.55,84.68,84.55,84.68,22300.0,71.8331,71.9436,71.8331,71.9436,22300.0
2013-12-11 14:00:00,84.66,84.68,84.59,84.66,20000.0,71.9266,71.9436,71.8671,71.9266,20000.0
2013-12-11 14:05:00,84.65,84.65,84.57,84.61,18700.0,71.9181,71.9181,71.8501,71.8841,18700.0
2013-12-11 14:10:00,84.6,84.64,84.56,84.57,32700.0,71.8756,71.9096,71.8416,71.8501,32700.0
2013-12-11 14:15:00,84.56,84.57,84.45,84.45,33000.0,71.8416,71.8501,71.7482,71.7482,33000.0
2013-12-11 14:20:00,84.46,84.51,84.45,84.5,20400.0,71.7567,71.7991,71.7482,71.7906,20400.0
2013-12-11 14:25:00,84.49,84.53,84.44,84.53,35000.0,71.7822,71.8161,71.7397,71.8161,35000.0
2013-12-11 14:30:00,84.54,84.54,84.4,84.44,37200.0,71.8246,71.8246,71.7057,71.7397,37200.0
2013-12-11 14:35:00,84.45,84.45,84.39,84.42,18300.0,71.7482,71.7482,71.6972,71.7227,18300.0
2013-12-11 14:40:00,84.42,84.48,84.39,84.46,37400.0,71.7227,71.7737,71.6972,71.7567,37400.0
2013-12-11 14:45:00,84.47,84.49,84.42,84.46,32900.0,71.7652,71.7822,71.7227,71.7567,32900.0
2013-12-11 14:50:00,84.46,84.47,84.36,84.37,26000.0,71.7567,71.7652,71.6717,71.6802,26000.0
2013-12-11 14:55:00,84.36,84.37,84.27,84.29,37900.0,71.6717,71.6802,71.5952,71.6122,37900.0
2013-12-11 15:00:00,84.3,84.33,84.27,84.29,39200.0,71.6207,71.6462,71.5952,71.6122,39200.0
2013-12-11 15:05:00,84.29,84.34,84.23,84.28,49600.0,71.6122,71.6547,71.5613,71.6037,49600.0
2013-12-11 15:10:00,84.29,84.3,84.17,84.23,53300.0,71.6122,71.6207,71.5103,71.5613,53300.0
2013-12-11 15:15:00,84.23,84.24,84.15,84.17,42600.0,71.5613,71.5698,71.4933,71.5103,42600.0
2013-12-11 15:20:00,84.17,84.17,84.05,84.08,97400.0,71.5103,71.5103,71.4083,71.4338,97400.0
2013-12-11 15:25:00,84.08,84.09,83.94,83.97,79700.0,71.4338,71.4423,71.3149,71.3404,79700.0
2013-12-11 15:30:00,83.97,84.02,83.91,83.95,110200.0,71.3404,71.3828,71.2894,71.3234,110200.0
2013-12-11 15:35:00,83.95,83.97,83.86,83.9,61300.0,71.3234,71.3404,71.2469,71.2809,61300.0
2013-12-11 15:40:00,83.91,83.94,83.89,83.93,106500.0,71.2894,71.3149,71.2724,71.3064,106500.0
2013-12-11 15:45:00,83.92,83.94,83.81,83.92,156200.0,71.2979,71.3149,71.2044,71.2979,156200.0
2013-12-11 15:50:00,83.93,83.94,83.81,83.82,126900.0,71.3064,71.3149,71.2044,71.2129,126900.0
2013-12-11 15:55:00,83.83,83.97,83.82,83.89,216800.0,71.2214,71.3404,71.2129,71.2724,216800.0
2013-12-12 09:30:00,83.61,84.14,83.61,84.04,251500.0,71.0345,71.4848,71.0345,71.3998,251500.0
2013-12-12 09:35:00,84.0,84.04,83.87,84.01,42300.0,71.3659,71.3998,71.2554,71.3743,42300.0
2013-12-12 09:40:00,84.02,84.28,83.99,84.14,51500.0,71.3828,71.6037,71.3574,71.4848,51500.0
2013-12-12 09:45:00,84.15,84.16,83.69,83.71,75700.0,71.4933,71.5018,71.1025,71.1195,75700.0
2013-12-12 09:50:00,83.67,83.85,83.47,83.49,50100.0,71.0855,71.2384,70.9156,70.9326,50100.0
2013-12-12 09:55:00,83.48,83.56,83.45,83.51,41800.0,70.9241,70.992,70.8986,70.9496,41800.0
2013-12-12 10:00:00,83.49,83.63,83.49,83.61,45800.0,70.9326,71.0515,70.9326,71.0345,45800.0
2013-12-12 10:05:00,83.61,83.71,83.58,83.67,28200.0,71.0345,71.1195,71.009,71.0855,28200.0
2013-12-12 10:10:00,83.65,83.67,83.6,83.67,24000.0,71.0685,71.0855,71.026,71.0855,24000.0
2013-12-12 10:15:00,83.66,83.67,83.5,83.53,43900.0,71.077,71.0855,70.9411,70.9665,43900.0
2013-12-12 10:20:00,83.53,83.59,83.51,83.58,27800.0,70.9665,71.0175,70.9496,71.009,27800.0
2013-12-12 10:25:00,83.57,83.62,83.53,83.58,29300.0,71.0005,71.043,70.9665,71.009,29300.0
2013-12-12 10:30:00,83.59,83.64,83.56,83.63,35900.0,71.0175,71.06,70.992,71.0515,35900.0
2013-12-12 10:35:00,83.66,83.7,83.58,83.66,31000.0,71.077,71.111,71.009,71.077,31000.0
2013-12-12 10:40:00,83.67,83.67,83.57,83.65,48700.0,71.0855,71.0855,71.0005,71.0685,48700.0
2013-12-12 10:45:00,83.66,83.72,83.62,83.71,46300.0,71.077,71.128,71.043,71.1195,46300.0
2013-12-12 10:50:00,83.7,83.73,83.62,83.62,26600.0,71.111,71.1365,71.043,71.043,26600.0
2013-12-12 10:55:00,83.63,83.65,83.53,83.61,36500.0,71.0515,71.0685,70.9665,71.0345,36500.0
2013-12-12 11:00:00,83.61,83.67,83.6,83.66,31500.0,71.0345,71.0855,71.026,71.077,31500.0
2013-12-12 11:05:00,83.66,83.75,83.66,83.73,30200.0,71.077,71.1535,71.077,71.1365,30200.0
2013-12-12 11:10:00,83.73,83.74,83.67,83.69,29900.0,71.1365,71.145,71.0855,71.1025,29900.0
2013-12-12 11:15:00,83.69,83.7,83.6,83.64,32400.0,71.1025,71.111,71.026,71.06,32400.0
2013-12-12 11:20:00,83.65,83.71,83.61,83.62,31500.0,71.0685,71.1195,71.0345,71.043,31500.0
2013-12-12 11:25:00,83.62,83.62,83.45,83.54,39100.0,71.043,71.043,70.8986,70.975,39100.0
2013-12-12 11:30:00,83.54,83.58,83.53,83.54,26300.0,70.975,71.009,70.9665,70.975,26300.0
2013-12-12 11:35:00,83.54,83.66,83.53,83.65,28000.0,70.975,71.077,70.9665,71.0685,28000.0
2013-12-12 11:40:00,83.66,83.67,83.58,83.6,22900.0,71.077,71.0855,71.009,71.026,22900.0
2013-12-12 11:45:00,83.61,83.64,83.58,83.64,28200.0,71.0345,71.06,71.009,71.06,28200.0
2013-12-12 11:50:00,83.64,83.69,83.63,83.69,24800.0,71.06,71.1025,71.0515,71.1025,24800.0
2013-12-12 11:55:00,83.69,83.71,83.62,83.65,36900.0,71.1025,71.1195,71.043,71.0685,36900.0
2013-12-12 12:00:00,83.66,83.66,83.52,83.61,33800.0,71.077,71.077,70.958,71.0345,33800.0
2013-12-12 12:05:00,83.59,83.71,83.58,83.65,41600.0,71.0175,71.1195,71.009,71.0685,41600.0
2013-12-12 12:10:00,83.64,83.7,83.54,83.56,40400.0,71.06,71.111,70.975,70.992,40400.0
2013-12-12 12:15:00,83.55,83.57,83.46,83.48,37900.0,70.9835,71.0005,70.9071,70.9241,37900.0
2013-12-12 12:20:00,83.48,83.49,83.22,83.25,55200.0,70.9241,70.9326,70.7032,70.7287,55200.0
2013-12-12 12:25:00,83.25,83.38,83.24,83.35,28900.0,70.7287,70.8391,70.7202,70.8136,28900.0
2013-12-12 12:30:00,83.35,83.35,83.24,83.32,29100.0,70.8136,70.8136,70.7202,70.7881,29100.0
2013-12-12 12:35:00,83.33,83.37,83.33,83.35,28500.0,70.7966,70.8306,70.7966,70.8136,28500.0
2013-12-12 12:40:00,83.36,83.36,83.21,83.24,30500.0,70.8221,70.8221,70.6947,70.7202,30500.0
2013-12-12 12:45:00,83.26,83.36,83.26,83.34,23900.0,70.7372,70.8221,70.7372,70.8051,23900.0
2013-12-12 12:50:00,83.34,83.34,83.28,83.33,17600.0,70.8051,70.8051,70.7541,70.7966,17600.0
2013-12-12 12:55:00,83.32,83.36,83.27,83.32,21900.0,70.7881,70.8221,70.7456,70.7881,21900.0
2013-12-12 13:00:00,83.32,83.44,83.31,83.41,29500.0,70.7881,70.8901,70.7796,70.8646,29500.0
2013-12-12 13:05:00,83.41,83.48,83.4,83.42,28800.0,70.8646,70.9241,70.8561,70.8731,28800.0
2013-12-12 13:10:00,83.41,83.49,83.4,83.47,18500.0,70.8646,70.9326,70.8561,70.9156,18500.0
2013-12-12 13:15:00,83.45,83.55,83.44,83.51,24700.0,70.8986,70.9835,70.8901,70.9496,24700.0
2013-12-12 13:20:00,83.51,83.55,83.51,83.54,15300.0,70.9496,70.9835,70.9496,70.975,15300.0
2013-12-12 13:25:00,83.54,83.57,83.49,83.56,33400.0,70.975,71.0005,70.9326,70.992,33400.0
2013-12-12 13:30:00,83.56,83.59,83.54,83.56,23900.0,70.992,71.0175,70.975,70.992,23900.0
2013-12-12 13:35:00,83.56,83.69,83.56,83.69,15900.0,70.992,71.1025,70.992,71.1025,15900.0
2013-12-12 13:40:00,83.7,83.7,83.64,83.67,34300.0,71.111,71.111,71.06,71.0855,34300.0
2013-12-12 13:45:00,83.67,83.7,83.58,83.58,34200.0,71.0855,71.111,71.009,71.009,34200.0
2013-12-12 13:50:00,83.57,83.57,83.5,83.5,19600.0,71.0005,71.0005,70.9411,70.9411,19600.0
2013-12-12 13:55:00,83.5,83.52,83.45,83.5,38400.0,70.9411,70.958,70.8986,70.9411,38400.0
2013-12-12 14:00:00,83.52,83.64,83.51,83.62,41900.0,70.958,71.06,70.9496,71.043,41900.0
2013-12-12 14:05:00,83.61,83.7,83.6,83.67,41100.0,71.0345,71.111,71.026,71.0855,41100.0
2013-12-12 14:10:00,83.67,83.72,83.67,83.67,27200.0,71.0855,71.128,71.0855,71.0855,27200.0
2013-12-12 14:15:00,83.67,83.72,83.67,83.72,27200.0,71.0855,71.128,71.0855,71.128,27200.0
2013-12-12 14:20:00,83.72,83.83,83.7,83.83,25700.0,71.128,71.2214,71.111,71.2214,25700.0
2013-12-12 14:25:00,83.83,83.85,83.8,83.81,27100.0,71.2214,71.2384,71.1959,71.2044,27100.0
2013-12-12 14:30:00,83.82,83.85,83.8,83.85,32000.0,71.2129,71.2384,71.1959,71.2384,32000.0
2013-12-12 14:35:00,83.84,83.84,83.73,83.77,28500.0,71.2299,71.2299,71.1365,71.1704,28500.0
2013-12-12 14:40:00,83.77,83.79,83.74,83.77,19200.0,71.1704,71.1874,71.145,71.1704,19200.0
2013-12-12 14:45:00,83.78,83.82,83.71,83.78,35500.0,71.1789,71.2129,71.1195,71.1789,35500.0
2013-12-12 14:50:00,83.78,83.95,83.77,83.91,30300.0,71.1789,71.3234,71.1704,71.2894,30300.0
2013-12-12 14:55:00,83.91,83.95,83.86,83.86,38400.0,71.2894,71.3234,71.2469,71.2469,38400.0
2013-12-12 15:00:00,83.86,83.87,83.73,83.73,31900.0,71.2469,71.2554,71.1365,71.1365,31900.0
2013-12-12 15:05:00,83.73,83.77,83.67,83.71,46800.0,71.1365,71.1704,71.0855,71.1195,46800.0
2013-12-12 15:10:00,83.7,83.73,83.62,83.63,60300.0,71.111,71.1365,71.043,71.0515,60300.0
2013-12-12 15:15:00,83.64,83.65,83.6,83.61,59900.0,71.06,71.0685,71.026,71.0345,59900.0
2013-12-12 15:20:00,83.62,83.74,83.61,83.74,39100.0,71.043,71.145,71.0345,71.145,39100.0
2013-12-12 15:25:00,83.74,83.78,83.73,83.74,53900.0,71.145,71.1789,71.1365,71.145,53900.0
2013-12-12 15:30:00,83.73,83.76,83.71,83.73,52300.0,71.1365,71.162,71.1195,71.1365,52300.0
2013-12-12 15:35:00,83.73,83.73,83.53,83.53,98800.0,71.1365,71.1365,70.9665,70.9665,98800.0
2013-12-12 15:40:00,83.53,83.54,83.44,83.47,120300.0,70.9665,70.975,70.8901,70.9156,120300.0
2013-12-12 15:45:00,83.46,83.5,83.39,83.48,149200.0,70.9071,70.9411,70.8476,70.9241,149200.0
2013-12-12 15:50:00,83.47,83.49,83.4,83.4,134200.0,70.9156,70.9326,70.8561,70.8561,134200.0
2013-12-12 15:55:00,83.39,83.39,83.23,83.29,446000.0,70.8476,70.8476,70.7117,70.7626,446000.0
2013-12-13 09:30:00,83.26,83.65,83.26,83.61,103700.0,70.7372,71.0685,70.7372,71.0345,103700.0
2013-12-13 09:35:00,83.65,83.92,83.59,83.82,53400.0,71.0685,71.2979,71.0175,71.2129,53400.0
2013-12-13 09:40:00,83.85,83.88,83.47,83.47,52200.0,71.2384,71.2639,70.9156,70.9156,52200.0
2013-12-13 09:45:00,83.48,83.52,83.31,83.48,105200.0,70.9241,70.958,70.7796,70.9241,105200.0
2013-12-13 09:50:00,83.5,83.5,83.34,83.44,42500.0,70.9411,70.9411,70.8051,70.8901,42500.0
2013-12-13 09:55:00,83.43,83.51,83.35,83.38,35200.0,70.8816,70.9496,70.8136,70.8391,35200.0
2013-12-13 10:00:00,83.39,83.55,83.37,83.55,23900.0,70.8476,70.9835,70.8306,70.9835,23900.0
2013-12-13 10:05:00,83.52,83.53,83.4,83.4,32200.0,70.958,70.9665,70.8561,70.8561,32200.0
2013-12-13 10:10:00,83.45,83.5,83.38,83.4,102000.0,70.8986,70.9411,70.8391,70.8561,102000.0
2013-12-13 10:15:00,83.41,83.43,83.25,83.31,44400.0,70.8646,70.8816,70.7287,70.7796,44400.0
2013-12-13 10:20:00,83.31,83.38,83.23,83.29,38400.0,70.7796,70.8391,70.7117,70.7626,38400.0
2013-12-13 10:25:00,83.29,83.39,83.28,83.38,21900.0,70.7626,70.8476,70.7541,70.8391,21900.0
2013-12-13 10:30:00,83.38,83.52,83.38,83.51,43400.0,70.8391,70.958,70.8391,70.9496,43400.0
2013-12-13 10:35:00,83.52,83.6,83.52,83.56,32300.0,70.958,71.026,70.958,70.992,32300.0
2013-12-13 10:40:00,83.56,83.56,83.45,83.47,53100.0,70.992,70.992,70.8986,70.9156,53100.0
2013-12-13 10:45:00,83.47,83.52,83.39,83.39,49200.0,70.9156,70.958,70.8476,70.8476,49200.0
2013-12-13 10:50:00,83.4,83.48,83.39,83.48,29500.0,70.8561,70.9241,70.8476,70.9241,29500.0
2013-12-13 10:55:00,83.48,83.5,83.43,83.46,37400.0,70.9241,70.9411,70.8816,70.9071,37400.0
2013-12-13 11:00:00,83.46,83.53,83.38,83.4,58200.0,70.9071,70.9665,70.8391,70.8561,58200.0
2013-12-13 11:05:00,83.41,83.51,83.4,83.49,41500.0,70.8646,70.9496,70.8561,70.9326,41500.0
2013-12-13 11:10:00,83.49,83.55,83.44,83.49,39700.0,70.9326,70.9835,70.8901,70.9326,39700.0
2013-12-13 11:15:00,83.48,83.63,83.45,83.61,56900.0,70.9241,71.0515,70.8986,71.0345,56900.0
2013-12-13 11:20:00,83.61,83.62,83.49,83.51,31700.0,71.0345,71.043,70.9326,70.9496,31700.0
2013-12-13 11:25:00,83.51,83.66,83.5,83.55,31700.0,70.9496,71.077,70.9411,70.9835,31700.0
2013-12-13 11:30:00,83.55,83.58,83.51,83.55,21300.0,70.9835,71.009,70.9496,70.9835,21300.0
2013-12-13 11:35:00,83.55,83.62,83.52,83.59,17400.0,70.9835,71.043,70.958,71.0175,17400.0
2013-12-13 11:40:00,83.6,83.65,83.6,83.62,13800.0,71.026,71.0685,71.026,71.043,13800.0
2013-12-13 11:45:00,83.62,83.7,83.6,83.62,22100.0,71.043,71.111,71.026,71.043,22100.0
2013-12-13 11:50:00,83.62,83.73,83.62,83.72,13700.0,71.043,71.1365,71.043,71.128,13700.0
2013-12-13 11:55:00,83.72,83.77,83.7,83.77,19300.0,71.128,71.1704,71.111,71.1704,19300.0
2013-12-13 12:00:00,83.77,83.84,83.76,83.82,27500.0,71.1704,71.2299,71.162,71.2129,27500.0
2013-12-13 12:05:00,83.81,83.81,83.74,83.75,20800.0,71.2044,71.2044,71.145,71.1535,20800.0
2013-12-13 12:10:00,83.75,83.83,83.7,83.82,18300.0,71.1535,71.2214,71.111,71.2129,18300.0
2013-12-13 12:15:00,83.81,83.81,83.74,83.76,28300.0,71.2044,71.2044,71.145,71.162,28300.0
2013-12-13 12:20:00,83.75,83.82,83.73,83.81,112300.0,71.1535,71.2129,71.1365,71.2044,112300.0
2013-12-13 12:25:00,83.81,83.88,83.8,83.87,23100.0,71.2044,71.2639,71.1959,71.2554,23100.0
2013-12-13 12:30:00,83.86,83.89,83.84,83.85,13100.0,71.2469,71.2724,71.2299,71.2384,13100.0
2013-12-13 12:35:00,83.86,83.88,83.84,83.87,14100.0,71.2469,71.2639,71.2299,71.2554,14100.0
2013-12-13 12:40:00,83.88,83.88,83.77,83.78,20900.0,71.2639,71.2639,71.1704,71.1789,20900.0
2013-12-13 12:45:00,83.78,83.8,83.72,83.72,24100.0,71.1789,71.1959,71.128,71.128,24100.0
2013-12-13 12:50:00,83.71,83.73,83.67,83.73,15800.0,71.1195,71.1365,71.0855,71.1365,15800.0
2013-12-13 12:55:00,83.73,83.82,83.72,83.79,31200.0,71.1365,71.2129,71.128,71.1874,31200.0
2013-12-13 13:00:00,83.79,83.83,83.77,83.82,18400.0,71.1874,71.2214,71.1704,71.2129,18400.0
2013-12-13 13:05:00,83.82,83.85,83.72,83.72,33300.0,71.2129,71.2384,71.128,71.128,33300.0
2013-12-13 13:10:00,83.72,83.77,83.65,83.74,31300.0,71.128,71.1704,71.0685,71.145,31300.0
2013-12-13 13:15:00,83.74,83.76,83.68,83.75,30600.0,71.145,71.162,71.094,71.1535,30600.0
2013-12-13 13:20:00,83.73,83.73,83.66,83.69,19100.0,71.1365,71.1365,71.077,71.1025,19100.0
2013-12-13 13:25:00,83.69,83.75,83.69,83.74,32800.0,71.1025,71.1535,71.1025,71.145,32800.0
2013-12-13 13:30:00,83.73,83.77,83.67,83.76,28700.0,71.1365,71.1704,71.0855,71.162,28700.0
2013-12-13 13:35:00,83.76,83.79,83.71,83.76,22600.0,71.162,71.1874,71.1195,71.162,22600.0
2013-12-13 13:40:00,83.75,83.76,83.69,83.7,24400.0,71.1535,71.162,71.1025,71.111,24400.0
2013-12-13 13:45:00,83.69,83.76,83.68,83.75,19700.0,71.1025,71.162,71.094,71.1535,19700.0
2013-12-13 13:50:00,83.75,83.76,83.71,83.74,22500.0,71.1535,71.162,71.1195,71.145,22500.0
2013-12-13 13:55:00,83.73,83.78,83.63,83.66,35300.0,71.1365,71.1789,71.0515,71.077,35300.0
2013-12-13 14:00:00,83.67,83.69,83.51,83.54,58500.0,71.0855,71.1025,70.9496,70.975,58500.0
2013-12-13 14:05:00,83.53,83.58,83.45,83.54,65600.0,70.9665,71.009,70.8986,70.975,65600.0
2013-12-13 14:10:00,83.54,83.56,83.41,83.47,97000.0,70.975,70.992,70.8646,70.9156,97000.0
2013-12-13 14:15:00,83.48,83.57,83.47,83.55,30100.0,70.9241,71.0005,70.9156,70.9835,30100.0
2013-12-13 14:20:00,83.54,83.56,83.49,83.52,60800.0,70.975,70.992,70.9326,70.958,60800.0
2013-12-13 14:25:00,83.54,83.56,83.5,83.54,27600.0,70.975,70.992,70.9411,70.975,27600.0
2013-12-13 14:30:00,83.55,83.6,83.54,83.59,32000.0,70.9835,71.026,70.975,71.0175,32000.0
2013-12-13 14:35:00,83.59,83.62,83.57,83.61,25600.0,71.0175,71.043,71.0005,71.0345,25600.0
2013-12-13 14:40:00,83.61,83.66,83.61,83.64,19400.0,71.0345,71.077,71.0345,71.06,19400.0
2013-12-13 14:45:00,83.64,83.71,83.64,83.7,116600.0,71.06,71.1195,71.06,71.111,116600.0
2013-12-13 14:50:00,83.69,83.78,83.68,83.78,48500.0,71.1025,71.1789,71.094,71.1789,48500.0
2013-12-13 14:55:00,83.78,83.87,83.77,83.8,52200.0,71.1789,71.2554,71.1704,71.1959,52200.0
2013-12-13 15:00:00,83.8,83.85,83.79,83.82,39600.0,71.1959,71.2384,71.1874,71.2129,39600.0
2013-12-13 15:05:00,83.81,83.88,83.78,83.81,35500.0,71.2044,71.2639,71.1789,71.2044,35500.0
2013-12-13 15:10:00,83.81,83.84,83.76,83.77,42000.0,71.2044,71.2299,71.162,71.1704,42000.0
2013-12-13 15:15:00,83.78,83.86,83.76,83.83,47100.0,71.1789,71.2469,71.162,71.2214,47100.0
2013-12-13 15:20:00,83.83,83.84,83.78,83.79,28400.0,71.2214,71.2299,71.1789,71.1874,28400.0
2013-12-13 15:25:00,83.78,83.86,83.77,83.8,95500.0,71.1789,71.2469,71.1704,71.1959,95500.0
2013-12-13 15:30:00,83.8,83.85,83.74,83.78,49200.0,71.1959,71.2384,71.145,71.1789,49200.0
2013-12-13 15:35:00,83.79,83.79,83.66,83.71,256200.0,71.1874,71.1874,71.077,71.1195,256200.0
2013-12-13 15:40:00,83.7,83.84,83.68,83.83,54600.0,71.111,71.2299,71.094,71.2214,54600.0
2013-12-13 15:45:00,83.82,83.82,83.75,83.78,77900.0,71.2129,71.2129,71.1535,71.1789,77900.0
2013-12-13 15:50:00,83.79,83.81,83.71,83.75,78000.0,71.1874,71.2044,71.1195,71.1535,78000.0
2013-12-13 15:55:00,83.75,83.75,83.63,83.68,212600.0,71.1535,71.1535,71.0515,71.094,212600.0
2013-12-16 09:30:00,83.96,84.75,83.96,84.58,227300.0,71.3319,72.003,71.3319,71.8586,227300.0
2013-12-16 09:35:00,84.6,84.94,84.59,84.9,93600.0,71.8756,72.1645,71.8671,72.1305,93600.0
2013-12-16 09:40:00,84.9,84.93,84.81,84.88,71700.0,72.1305,72.156,72.054,72.1135,71700.0
2013-12-16 09:45:00,84.89,84.97,84.73,84.76,72900.0,72.122,72.19,71.9861,72.0115,72900.0
2013-12-16 09:50:00,84.73,84.93,84.7,84.9,79600.0,71.9861,72.156,71.9606,72.1305,79600.0
2013-12-16 09:55:00,84.9,84.91,84.7,84.8,54300.0,72.1305,72.139,71.9606,72.0455,54300.0
2013-12-16 10:00:00,84.8,84.84,84.72,84.83,36900.0,72.0455,72.0795,71.9776,72.071,36900.0
2013-12-16 10:05:00,84.84,84.85,84.77,84.79,30700.0,72.0795,72.088,72.02,72.037,30700.0
2013-12-16 10:10:00,84.78,84.83,84.59,84.61,31400.0,72.0285,72.071,71.8671,71.8841,31400.0
2013-12-16 10:15:00,84.62,84.71,84.59,84.71,37200.0,71.8926,71.9691,71.8671,71.9691,37200.0
2013-12-16 10:20:00,84.71,84.75,84.65,84.72,33300.0,71.9691,72.003,71.9181,71.9776,33300.0
2013-12-16 10:25:00,84.71,84.71,84.63,84.67,52100.0,71.9691,71.9691,71.9011,71.9351,52100.0
2013-12-16 10:30:00,84.67,84.68,84.46,84.55,29900.0,71.9351,71.9436,71.7567,71.8331,29900.0
2013-12-16 10:35:00,84.55,84.6,84.44,84.45,32500.0,71.8331,71.8756,71.7397,71.7482,32500.0
2013-12-16 10:40:00,84.44,84.59,84.43,84.57,103700.0,71.7397,71.8671,71.7312,71.8501,103700.0
2013-12-16 10:45:00,84.57,84.65,84.57,84.62,55700.0,71.8501,71.9181,71.8501,71.8926,55700.0
2013-12-16 10:50:00,84.63,84.74,84.58,84.72,43600.0,71.9011,71.9946,71.8586,71.9776,43600.0
2013-12-16 10:55:00,84.7,84.73,84.61,84.64,29800.0,71.9606,71.9861,71.8841,71.9096,29800.0
2013-12-16 11:00:00,84.64,84.67,84.58,84.6,36000.0,71.9096,71.9351,71.8586,71.8756,36000.0
2013-12-16 11:05:00,84.61,84.61,84.55,84.6,37400.0,71.8841,71.8841,71.8331,71.8756,37400.0
2013-12-16 11:10:00,84.6,84.72,84.59,84.68,78900.0,71.8756,71.9776,71.8671,71.9436,78900.0
2013-12-16 11:15:00,84.68,84.68,84.58,84.61,42100.0,71.9436,71.9436,71.8586,71.8841,42100.0
2013-12-16 11:20:00,84.62,84.62,84.53,84.54,33400.0,71.8926,71.8926,71.8161,71.8246,33400.0
2013-12-16 11:25:00,84.54,84.55,84.44,84.45,64300.0,71.8246,71.8331,71.7397,71.7482,64300.0
2013-12-16 11:30:00,84.45,84.51,84.38,84.48,58500.0,71.7482,71.7991,71.6887,71.7737,58500.0
2013-12-16 11:35:00,84.47,84.51,84.41,84.42,52200.0,71.7652,71.7991,71.7142,71.7227,52200.0
2013-12-16 11:40:00,84.42,84.51,84.4,84.49,61800.0,71.7227,71.7991,71.7057,71.7822,61800.0
2013-12-16 11:45:00,84.5,84.57,84.47,84.53,45900.0,71.7906,71.8501,71.7652,71.8161,45900.0
2013-12-16 11:50:00,84.51,84.65,84.51,84.58,60000.0,71.7991,71.9181,71.7991,71.8586,60000.0
2013-12-16 11:55:00,84.59,84.6,84.52,84.55,44900.0,71.8671,71.8756,71.8076,71.8331,44900.0
2013-12-16 12:00:00,84.55,84.57,84.42,84.45,29100.0,71.8331,71.8501,71.7227,71.7482,29100.0
2013-12-16 12:05:00,84.45,84.51,84.44,84.48,34300.0,71.7482,71.7991,71.7397,71.7737,34300.0
2013-12-16 12:10:00,84.47,84.52,84.42,84.44,28000.0,71.7652,71.8076,71.7227,71.7397,28000.0
2013-12-16 12:15:00,84.45,84.51,84.45,84.47,22400.0,71.7482,71.7991,71.7482,71.7652,22400.0
2013-12-16 12:20:00,84.48,84.5,84.45,84.48,23200.0,71.7737,71.7906,71.7482,71.7737,23200.0
2013-12-16 12:25:00,84.49,84.5,84.43,84.46,24000.0,71.7822,71.7906,71.7312,71.7567,24000.0
2013-12-16 12:30:00,84.47,84.55,84.42,84.52,32600.0,71.7652,71.8331,71.7227,71.8076,32600.0
2013-12-16 12:35:00,84.53,84.53,84.46,84.46,27500.0,71.8161,71.8161,71.7567,71.7567,27500.0
2013-12-16 12:40:00,84.45,84.54,84.45,84.51,35300.0,71.7482,71.8246,71.7482,71.7991,35300.0
2013-12-16 12:45:00,84.52,84.56,84.48,84.5,30800.0,71.8076,71.8416,71.7737,71.7906,30800.0
2013-12-16 12:50:00,84.51,84.58,84.5,84.54,29600.0,71.7991,71.8586,71.7906,71.8246,29600.0
2013-12-16 12:55:00,84.53,84.55,84.49,84.53,28300.0,71.8161,71.8331,71.7822,71.8161,28300.0
2013-12-16 13:00:00,84.54,84.56,84.46,84.47,25300.0,71.8246,71.8416,71.7567,71.7652,25300.0
2013-12-16 13:05:00,84.47,84.56,84.43,84.52,36100.0,71.7652,71.8416,71.7312,71.8076,36100.0
2013-12-16 13:10:00,84.52,84.56,84.49,84.5,35800.0,71.8076,71.8416,71.7822,71.7906,35800.0
2013-12-16 13:15:00,84.5,84.52,84.48,84.51,38400.0,71.7906,71.8076,71.7737,71.7991,38400.0
2013-12-16 13:20:00,84.52,84.57,84.45,84.55,28400.0,71.8076,71.8501,71.7482,71.8331,28400.0
2013-12-16 13:25:00,84.56,84.63,84.54,84.6,23100.0,71.8416,71.9011,71.8246,71.8756,23100.0
2013-12-16 13:30:00,84.59,84.6,84.55,84.57,21800.0,71.8671,71.8756,71.8331,71.8501,21800.0
2013-12-16 13:35:00,84.58,84.58,84.52,84.53,32800.0,71.8586,71.8586,71.8076,71.8161,32800.0
2013-12-16 13:40:00,84.52,84.56,84.48,84.55,28900.0,71.8076,71.8416,71.7737,71.8331,28900.0
2013-12-16 13:45:00,84.55,84.6,84.5,84.59,24500.0,71.8331,71.8756,71.7906,71.8671,24500.0
2013-12-16 13:50:00,84.59,84.66,84.58,84.6,38100.0,71.8671,71.9266,71.8586,71.8756,38100.0
2013-12-16 13:55:00,84.61,84.65,84.6,84.65,21000.0,71.8841,71.9181,71.8756,71.9181,21000.0
2013-12-16 14:00:00,84.65,84.71,84.62,84.67,63900.0,71.9181,71.9691,71.8926,71.9351,63900.0
2013-12-16 14:05:00,84.67,84.73,84.63,84.64,34000.0,71.9351,71.9861,71.9011,71.9096,34000.0
2013-12-16 14:10:00,84.63,84.75,84.63,84.74,27800.0,71.9011,72.003,71.9011,71.9946,27800.0
2013-12-16 14:15:00,84.74,84.75,84.62,84.62,24600.0,71.9946,72.003,71.8926,71.8926,24600.0
2013-12-16 14:20:00,84.63,84.67,84.62,84.64,16000.0,71.9011,71.9351,71.8926,71.9096,16000.0
2013-12-16 14:25:00,84.63,84.63,84.56,84.6,28500.0,71.9011,71.9011,71.8416,71.8756,28500.0
2013-12-16 14:30:00,84.6,84.61,84.52,84.52,31000.0,71.8756,71.8841,71.8076,71.8076,31000.0
2013-12-16 14:35:00,84.53,84.59,84.52,84.58,29700.0,71.8161,71.8671,71.8076,71.8586,29700.0
2013-12-16 14:40:00,84.58,84.59,84.55,84.59,21100.0,71.8586,71.8671,71.8331,71.8671,21100.0
2013-12-16 14:45:00,84.59,84.59,84.54,84.54,20900.0,71.8671,71.8671,71.8246,71.8246,20900.0
2013-12-16 14:50:00,84.55,84.61,84.54,84.58,22900.0,71.8331,71.8841,71.8246,71.8586,22900.0
2013-12-16 14:55:00,84.59,84.62,84.55,84.56,24400.0,71.8671,71.8926,71.8331,71.8416,24400.0
2013-12-16 15:00:00,84.57,84.61,84.55,84.6,23700.0,71.8501,71.8841,71.8331,71.8756,23700.0
2013-12-16 15:05:00,84.61,84.63,84.57,84.62,28200.0,71.8841,71.9011,71.8501,71.8926,28200.0
2013-12-16 15:10:00,84.62,84.66,84.61,84.62,34300.0,71.8926,71.9266,71.8841,71.8926,34300.0
2013-12-16 15:15:00,84.62,84.64,84.55,84.61,20400.0,71.8926,71.9096,71.8331,71.8841,20400.0
2013-12-16 15:20:00,84.6,84.62,84.5,84.52,40800.0,71.8756,71.8926,71.7906,71.8076,40800.0
2013-12-16 15:25:00,84.52,84.53,84.51,84.53,61600.0,71.8076,71.8161,71.7991,71.8161,61600.0
2013-12-16 15:30:00,84.53,84.53,84.47,84.48,37600.0,71.8161,71.8161,71.7652,71.7737,37600.0
2013-12-16 15:35:00,84.47,84.56,84.47,84.54,81100.0,71.7652,71.8416,71.7652,71.8246,81100.0
2013-12-16 15:40:00,84.54,84.6,84.51,84.6,52700.0,71.8246,71.8756,71.7991,71.8756,52700.0
2013-12-16 15:45:00,84.59,84.59,84.51,84.52,76400.0,71.8671,71.8671,71.7991,71.8076,76400.0
2013-12-16 15:50:00,84.51,84.52,84.46,84.51,102500.0,71.7991,71.8076,71.7567,71.7991,102500.0
2013-12-16 15:55:00,84.51,84.55,84.49,84.51,256000.0,71.7991,71.8331,71.7822,71.7991,256000.0
2013-12-17 09:30:00,84.75,84.75,84.55,84.58,94700.0,72.003,72.003,71.8331,71.8586,94700.0
2013-12-17 09:35:00,84.58,84.6,83.99,84.21,85300.0,71.8586,71.8756,71.3574,71.5443,85300.0
2013-12-17 09:40:00,84.23,84.44,84.16,84.44,41100.0,71.5613,71.7397,71.5018,71.7397,41100.0
2013-12-17 09:45:00,84.41,84.41,84.23,84.31,30400.0,71.7142,71.7142,71.5613,71.6292,30400.0
2013-12-17 09:50:00,84.28,84.32,84.15,84.23,46300.0,71.6037,71.6377,71.4933,71.5613,46300.0
2013-12-17 09:55:00,84.17,84.38,84.17,84.36,29700.0,71.5103,71.6887,71.5103,71.6717,29700.0
2013-12-17 10:00:00,84.32,84.34,84.17,84.22,41800.0,71.6377,71.6547,71.5103,71.5528,41800.0
2013-12-17 10:05:00,84.22,84.26,84.17,84.21,26500.0,71.5528,71.5867,71.5103,71.5443,26500.0
2013-12-17 10:10:00,84.21,84.34,84.13,84.31,41200.0,71.5443,71.6547,71.4763,71.6292,41200.0
2013-12-17 10:15:00,84.33,84.33,84.11,84.11,20500.0,71.6462,71.6462,71.4593,71.4593,20500.0
2013-12-17 10:20:00,84.13,84.17,84.11,84.15,21100.0,71.4763,71.5103,71.4593,71.4933,21100.0
2013-12-17 10:25:00,84.16,84.23,84.14,84.18,26800.0,71.5018,71.5613,71.4848,71.5188,26800.0
2013-12-17 10:30:00,84.15,84.24,84.08,84.24,36800.0,71.4933,71.5698,71.4338,71.5698,36800.0
2013-12-17 10:35:00,84.24,84.34,84.23,84.33,28700.0,71.5698,71.6547,71.5613,71.6462,28700.0
2013-12-17 10:40:00,84.33,84.33,84.28,84.33,23600.0,71.6462,71.6462,71.6037,71.6462,23600.0
2013-12-17 10:45:00,84.33,84.33,84.07,84.12,44100.0,71.6462,71.6462,71.4253,71.4678,44100.0
2013-12-17 10:50:00,84.12,84.21,84.05,84.21,41900.0,71.4678,71.5443,71.4083,71.5443,41900.0
2013-12-17 10:55:00,84.21,84.31,84.12,84.31,39600.0,71.5443,71.6292,71.4678,71.6292,39600.0
2013-12-17 11:00:00,84.3,84.32,84.17,84.29,35900.0,71.6207,71.6377,71.5103,71.6122,35900.0
2013-12-17 11:05:00,84.29,84.38,84.28,84.31,34400.0,71.6122,71.6887,71.6037,71.6292,34400.0
2013-12-17 11:10:00,84.31,84.33,84.23,84.33,30600.0,71.6292,71.6462,71.5613,71.6462,30600.0
2013-12-17 11:15:00,84.32,84.32,84.22,84.26,29000.0,71.6377,71.6377,71.5528,71.5867,29000.0
2013-12-17 11:20:00,84.25,84.33,84.25,84.32,16700.0,71.5783,71.6462,71.5783,71.6377,16700.0
2013-12-17 11:25:00,84.32,84.32,84.19,84.23,33100.0,71.6377,71.6377,71.5273,71.5613,33100.0
2013-12-17 11:30:00,84.24,84.27,84.18,84.2,35600.0,71.5698,71.5952,71.5188,71.5358,35600.0
2013-12-17 11:35:00,84.2,84.25,84.19,84.22,15600.0,71.5358,71.5783,71.5273,71.5528,15600.0
2013-12-17 11:40:00,84.23,84.25,84.2,84.23,17100.0,71.5613,71.5783,71.5358,71.5613,17100.0
2013-12-17 11:45:00,84.24,84.31,84.2,84.3,33100.0,71.5698,71.6292,71.5358,71.6207,33100.0
2013-12-17 11:50:00,84.31,84.37,84.29,84.37,20100.0,71.6292,71.6802,71.6122,71.6802,20100.0
2013-12-17 11:55:00,84.37,84.39,84.3,84.32,20800.0,71.6802,71.6972,71.6207,71.6377,20800.0
2013-12-17 12:00:00,84.31,84.31,84.26,84.26,23200.0,71.6292,71.6292,71.5867,71.5867,23200.0
2013-12-17 12:05:00,84.26,84.31,84.24,84.24,18000.0,71.5867,71.6292,71.5698,71.5698,18000.0
2013-12-17 12:10:00,84.25,84.31,84.22,84.28,19800.0,71.5783,71.6292,71.5528,71.6037,19800.0
2013-12-17 12:15:00,84.29,84.34,84.29,84.31,18400.0,71.6122,71.6547,71.6122,71.6292,18400.0
2013-12-17 12:20:00,84.32,84.37,84.29,84.37,16900.0,71.6377,71.6802,71.6122,71.6802,16900.0
2013-12-17 12:25:00,84.36,84.36,84.31,84.33,20000.0,71.6717,71.6717,71.6292,71.6462,20000.0
2013-12-17 12:30:00,84.33,84.34,84.29,84.3,14200.0,71.6462,71.6547,71.6122,71.6207,14200.0
2013-12-17 12:35:00,84.31,84.34,84.29,84.3,23700.0,71.6292,71.6547,71.6122,71.6207,23700.0
2013-12-17 12:40:00,84.3,84.31,84.29,84.3,10100.0,71.6207,71.6292,71.6122,71.6207,10100.0
2013-12-17 12:45:00,84.31,84.37,84.3,84.36,12700.0,71.6292,71.6802,71.6207,71.6717,12700.0
2013-12-17 12:50:00,84.37,84.42,84.37,84.37,18300.0,71.6802,71.7227,71.6802,71.6802,18300.0
2013-12-17 12:55:00,84.37,84.42,84.33,84.34,21700.0,71.6802,71.7227,71.6462,71.6547,21700.0
2013-12-17 13:00:00,84.33,84.35,84.3,84.33,18100.0,71.6462,71.6632,71.6207,71.6462,18100.0
2013-12-17 13:05:00,84.35,84.35,84.3,84.3,18900.0,71.6632,71.6632,71.6207,71.6207,18900.0
2013-12-17 13:10:00,84.3,84.31,84.26,84.27,15200.0,71.6207,71.6292,71.5867,71.5952,15200.0
2013-12-17 13:15:00,84.27,84.29,84.23,84.29,13900.0,71.5952,71.6122,71.5613,71.6122,13900.0
2013-12-17 13:20:00,84.29,84.32,84.29,84.31,26200.0,71.6122,71.6377,71.6122,71.6292,26200.0
2013-12-17 13:25:00,84.31,84.38,84.31,84.38,17200.0,71.6292,71.6887,71.6292,71.6887,17200.0
2013-12-17 13:30:00,84.38,84.4,84.34,84.38,16300.0,71.6887,71.7057,71.6547,71.6887,16300.0
2013-12-17 13:35:00,84.39,84.42,84.38,84.39,21000.0,71.6972,71.7227,71.6887,71.6972,21000.0
2013-12-17 13:40:00,84.39,84.4,84.34,84.34,15300.0,71.6972,71.7057,71.6547,71.6547,15300.0
2013-12-17 13:45:00,84.34,84.36,84.31,84.36,38100.0,71.6547,71.6717,71.6292,71.6717,38100.0
2013-12-17 13:50:00,84.35,84.39,84.34,84.37,15000.0,71.6632,71.6972,71.6547,71.6802,15000.0
2013-12-17 13:55:00,84.38,84.42,84.36,84.36,23900.0,71.6887,71.7227,71.6717,71.6717,23900.0
2013-12-17 14:00:00,84.37,84.42,84.36,84.41,29200.0,71.6802,71.7227,71.6717,71.7142,29200.0
2013-12-17 14:05:00,84.41,84.58,84.41,84.56,39200.0,71.7142,71.8586,71.7142,71.8416,39200.0
2013-12-17 14:10:00,84.57,84.59,84.52,84.52,26600.0,71.8501,71.8671,71.8076,71.8076,26600.0
2013-12-17 14:15:00,84.53,84.53,84.45,84.46,35000.0,71.8161,71.8161,71.7482,71.7567,35000.0
2013-12-17 14:20:00,84.45,84.51,84.45,84.5,38600.0,71.7482,71.7991,71.7482,71.7906,38600.0
2013-12-17 14:25:00,84.5,84.51,84.43,84.44,29200.0,71.7906,71.7991,71.7312,71.7397,29200.0
2013-12-17 14:30:00,84.44,84.44,84.3,84.3,24800.0,71.7397,71.7397,71.6207,71.6207,24800.0
2013-12-17 14:35:00,84.31,84.31,84.21,84.24,43800.0,71.6292,71.6292,71.5443,71.5698,43800.0
2013-12-17 14:40:00,84.25,84.28,84.24,84.25,23900.0,71.5783,71.6037,71.5698,71.5783,23900.0
2013-12-17 14:45:00,84.25,84.29,84.24,84.27,31600.0,71.5783,71.6122,71.5698,71.5952,31600.0
2013-12-17 14:50:00,84.27,84.27,84.19,84.2,50800.0,71.5952,71.5952,71.5273,71.5358,50800.0
2013-12-17 14:55:00,84.21,84.21,84.17,84.2,30500.0,71.5443,71.5443,71.5103,71.5358,30500.0
2013-12-17 15:00:00,84.2,84.24,84.2,84.23,26500.0,71.5358,71.5698,71.5358,71.5613,26500.0
2013-12-17 15:05:00,84.23,84.25,84.22,84.25,25400.0,71.5613,71.5783,71.5528,71.5783,25400.0
2013-12-17 15:10:00,84.24,84.25,84.22,84.25,42600.0,71.5698,71.5783,71.5528,71.5783,42600.0
2013-12-17 15:15:00,84.24,84.27,84.23,84.26,56700.0,71.5698,71.5952,71.5613,71.5867,56700.0
2013-12-17 15:20:00,84.25,84.29,84.21,84.21,39200.0,71.5783,71.6122,71.5443,71.5443,39200.0
2013-12-17 15:25:00,84.21,84.22,84.18,84.19,53500.0,71.5443,71.5528,71.5188,71.5273,53500.0
2013-12-17 15:30:00,84.2,84.22,84.13,84.16,68200.0,71.5358,71.5528,71.4763,71.5018,68200.0
2013-12-17 15:35:00,84.16,84.19,84.15,84.17,60300.0,71.5018,71.5273,71.4933,71.5103,60300.0
2013-12-17 15:40:00,84.18,84.18,84.1,84.11,72900.0,71.5188,71.5188,71.4508,71.4593,72900.0
2013-12-17 15:45:00,84.12,84.17,84.11,84.15,100700.0,71.4678,71.5103,71.4593,71.4933,100700.0
2013-12-17 15:50:00,84.15,84.15,84.09,84.1,97300.0,71.4933,71.4933,71.4423,71.4508,97300.0
2013-12-17 15:55:00,84.09,84.14,84.07,84.11,176700.0,71.4423,71.4848,71.4253,71.4593,176700.0
2013-12-18 09:30:00,84.3,84.48,84.3,84.48,95300.0,71.6207,71.7737,71.6207,71.7737,95300.0
2013-12-18 09:35:00,84.48,84.76,84.45,84.73,33200.0,71.7737,72.0115,71.7482,71.9861,33200.0
2013-12-18 09:40:00,84.7,84.87,84.66,84.79,30500.0,71.9606,72.105,71.9266,72.037,30500.0
2013-12-18 09:45:00,84.8,84.95,84.79,84.83,37500.0,72.0455,72.173,72.037,72.071,37500.0
2013-12-18 09:50:00,84.8,84.83,84.57,84.66,31300.0,72.0455,72.071,71.8501,71.9266,31300.0
2013-12-18 09:55:00,84.68,84.84,84.65,84.81,41100.0,71.9436,72.0795,71.9181,72.054,41100.0
2013-12-18 10:00:00,84.81,84.82,84.64,84.75,60100.0,72.054,72.0625,71.9096,72.003,60100.0
2013-12-18 10:05:00,84.76,84.83,84.71,84.82,27300.0,72.0115,72.071,71.9691,72.0625,27300.0
2013-12-18 10:10:00,84.82,84.88,84.8,84.84,26100.0,72.0625,72.1135,72.0455,72.0795,26100.0
2013-12-18 10:15:00,84.83,84.84,84.6,84.61,14700.0,72.071,72.0795,71.8756,71.8841,14700.0
2013-12-18 10:20:00,84.59,84.64,84.5,84.5,28600.0,71.8671,71.9096,71.7906,71.7906,28600.0
2013-12-18 10:25:00,84.51,84.55,84.43,84.43,23400.0,71.7991,71.8331,71.7312,71.7312,23400.0
2013-12-18 10:30:00,84.43,84.46,84.37,84.37,26700.0,71.7312,71.7567,71.6802,71.6802,26700.0
2013-12-18 10:35:00,84.37,84.45,84.37,84.39,19000.0,71.6802,71.7482,71.6802,71.6972,19000.0
2013-12-18 10:40:00,84.39,84.42,84.32,84.38,29600.0,71.6972,71.7227,71.6377,71.6887,29600.0
2013-12-18 10:45:00,84.37,84.41,84.31,84.39,44500.0,71.6802,71.7142,71.6292,71.6972,44500.0
2013-12-18 10:50:00,84.39,84.41,84.32,84.35,33400.0,71.6972,71.7142,71.6377,71.6632,33400.0
2013-12-18 10:55:00,84.35,84.39,84.32,84.33,30500.0,71.6632,71.6972,71.6377,71.6462,30500.0
2013-12-18 11:00:00,84.33,84.36,84.26,84.27,31100.0,71.6462,71.6717,71.5867,71.5952,31100.0
2013-12-18 11:05:00,84.27,84.38,84.26,84.38,21500.0,71.5952,71.6887,71.5867,71.6887,21500.0
2013-12-18 11:10:00,84.38,84.38,84.29,84.31,26700.0,71.6887,71.6887,71.6122,71.6292,26700.0
2013-12-18 11:15:00,84.31,84.33,84.25,84.26,17900.0,71.6292,71.6462,71.5783,71.5867,17900.0
2013-12-18 11:20:00,84.25,84.28,84.23,84.28,15100.0,71.5783,71.6037,71.5613,71.6037,15100.0
2013-12-18 11:25:00,84.28,84.28,84.19,84.19,23300.0,71.6037,71.6037,71.5273,71.5273,23300.0
2013-12-18 11:30:00,84.19,84.26,84.19,84.23,23500.0,71.5273,71.5867,71.5273,71.5613,23500.0
2013-12-18 11:35:00,84.23,84.23,84.18,84.2,39300.0,71.5613,71.5613,71.5188,71.5358,39300.0
2013-12-18 11:40:00,84.2,84.2,84.15,84.16,56500.0,71.5358,71.5358,71.4933,71.5018,56500.0
2013-12-18 11:45:00,84.16,84.19,84.14,84.15,61600.0,71.5018,71.5273,71.4848,71.4933,61600.0
2013-12-18 11:50:00,84.15,84.15,84.05,84.08,35000.0,71.4933,71.4933,71.4083,71.4338,35000.0
2013-12-18 11:55:00,84.09,84.09,84.01,84.04,30800.0,71.4423,71.4423,71.3743,71.3998,30800.0
2013-12-18 12:00:00,84.05,84.06,84.0,84.04,32200.0,71.4083,71.4168,71.3659,71.3998,32200.0
2013-12-18 12:05:00,84.04,84.05,84.0,84.01,24400.0,71.3998,71.4083,71.3659,71.3743,24400.0
2013-12-18 12:10:00,84.01,84.03,83.99,84.01,30600.0,71.3743,71.3913,71.3574,71.3743,30600.0
2013-12-18 12:15:00,84.0,84.12,84.0,84.11,57900.0,71.3659,71.4678,71.3659,71.4593,57900.0
2013-12-18 12:20:00,84.11,84.13,84.08,84.12,33300.0,71.4593,71.4763,71.4338,71.4678,33300.0
2013-12-18 12:25:00,84.12,84.12,84.06,84.08,27700.0,71.4678,71.4678,71.4168,71.4338,27700.0
2013-12-18 12:30:00,84.08,84.14,84.08,84.1,33700.0,71.4338,71.4848,71.4338,71.4508,33700.0
2013-12-18 12:35:00,84.11,84.12,83.98,84.0,31600.0,71.4593,71.4678,71.3489,71.3659,31600.0
2013-12-18 12:40:00,84.0,84.08,83.98,84.07,17800.0,71.3659,71.4338,71.3489,71.4253,17800.0
2013-12-18 12:45:00,84.08,84.12,84.03,84.04,20200.0,71.4338,71.4678,71.3913,71.3998,20200.0
2013-12-18 12:50:00,84.05,84.07,84.04,84.07,13300.0,71.4083,71.4253,71.3998,71.4253,13300.0
2013-12-18 12:55:00,84.07,84.09,83.99,84.0,29900.0,71.4253,71.4423,71.3574,71.3659,29900.0
2013-12-18 13:00:00,84.0,84.01,83.9,83.99,44400.0,71.3659,71.3743,71.2809,71.3574,44400.0
2013-12-18 13:05:00,83.99,84.06,83.98,84.05,22000.0,71.3574,71.4168,71.3489,71.4083,22000.0
2013-12-18 13:10:00,84.05,84.06,83.82,83.84,36600.0,71.4083,71.4168,71.2129,71.2299,36600.0
2013-12-18 13:15:00,83.84,83.88,83.76,83.83,24200.0,71.2299,71.2639,71.162,71.2214,24200.0
2013-12-18 13:20:00,83.83,83.87,83.8,83.87,16300.0,71.2214,71.2554,71.1959,71.2554,16300.0
2013-12-18 13:25:00,83.87,83.95,83.86,83.95,22000.0,71.2554,71.3234,71.2469,71.3234,22000.0
2013-12-18 13:30:00,83.96,84.0,83.95,83.98,21000.0,71.3319,71.3659,71.3234,71.3489,21000.0
2013-12-18 13:35:00,83.96,84.03,83.95,84.03,26200.0,71.3319,71.3913,71.3234,71.3913,26200.0
2013-12-18 13:40:00,84.02,84.04,84.0,84.04,46200.0,71.3828,71.3998,71.3659,71.3998,46200.0
2013-12-18 13:45:00,84.04,84.11,84.04,84.08,23000.0,71.3998,71.4593,71.3998,71.4338,23000.0
2013-12-18 13:50:00,84.09,84.12,84.06,84.11,28100.0,71.4423,71.4678,71.4168,71.4593,28100.0
2013-12-18 13:55:00,84.13,84.32,84.06,84.12,77800.0,71.4763,71.6377,71.4168,71.4678,77800.0
2013-12-18 14:00:00,84.14,84.8,83.55,84.73,181700.0,71.4848,72.0455,70.9835,71.9861,181700.0
2013-12-18 14:05:00,84.69,85.04,84.69,84.89,87900.0,71.9521,72.2494,71.9521,72.122,87900.0
2013-12-18 14:10:00,84.9,84.93,84.58,84.7,70800.0,72.1305,72.156,71.8586,71.9606,70800.0
2013-12-18 14:15:00,84.68,84.93,84.66,84.9,53700.0,71.9436,72.156,71.9266,72.1305,53700.0
2013-12-18 14:20:00,84.88,85.05,84.84,85.03,58100.0,72.1135,72.2579,72.0795,72.2409,58100.0
2013-12-18 14:25:00,85.03,85.05,84.81,84.85,47600.0,72.2409,72.2579,72.054,72.088,47600.0
2013-12-18 14:30:00,84.87,85.05,84.86,85.05,41300.0,72.105,72.2579,72.0965,72.2579,41300.0
2013-12-18 14:35:00,85.02,85.33,85.02,85.33,84500.0,72.2324,72.4958,72.2324,72.4958,84500.0
2013-12-18 14:40:00,85.31,85.31,85.09,85.14,81700.0,72.4788,72.4788,72.2919,72.3344,81700.0
2013-12-18 14:45:00,85.14,85.22,85.07,85.07,54500.0,72.3344,72.4024,72.2749,72.2749,54500.0
2013-12-18 14:50:00,85.06,85.13,85.06,85.1,36800.0,72.2664,72.3259,72.2664,72.3004,36800.0
2013-12-18 14:55:00,85.11,85.26,85.06,85.24,42100.0,72.3089,72.4363,72.2664,72.4193,42100.0
2013-12-18 15:00:00,85.24,85.28,85.14,85.19,96800.0,72.4193,72.4533,72.3344,72.3769,96800.0
2013-12-18 15:05:00,85.19,85.32,85.19,85.29,49300.0,72.3769,72.4873,72.3769,72.4618,49300.0
2013-12-18 15:10:00,85.28,85.42,85.22,85.41,220200.0,72.4533,72.5723,72.4024,72.5638,220200.0
2013-12-18 15:15:00,85.42,85.54,85.42,85.53,129200.0,72.5723,72.6742,72.5723,72.6657,129200.0
2013-12-18 15:20:00,85.53,85.75,85.52,85.68,126400.0,72.6657,72.8526,72.6572,72.7932,126400.0
2013-12-18 15:25:00,85.69,85.73,85.56,85.64,92100.0,72.8017,72.8356,72.6912,72.7592,92100.0
2013-12-18 15:30:00,85.63,85.68,85.58,85.64,78200.0,72.7507,72.7932,72.7082,72.7592,78200.0
2013-12-18 15:35:00,85.63,85.86,85.6,85.86,104600.0,72.7507,72.9461,72.7252,72.9461,104600.0
2013-12-18 15:40:00,85.85,85.96,85.82,85.94,119400.0,72.9376,73.0311,72.9121,73.0141,119400.0
2013-12-18 15:45:00,85.94,85.98,85.8,85.82,178800.0,73.0141,73.048,72.8951,72.9121,178800.0
2013-12-18 15:50:00,85.8,85.93,85.8,85.92,137200.0,72.8951,73.0056,72.8951,72.9971,137200.0
2013-12-18 15:55:00,85.92,86.12,85.89,86.02,518100.0,72.9971,73.167,72.9716,73.082,518100.0
2013-12-19 09:30:00,85.94,86.43,85.91,86.43,121100.0,73.0141,73.4304,72.9886,73.4304,121100.0
2013-12-19 09:35:00,86.43,86.47,86.32,86.4,56700.0,73.4304,73.4643,73.3369,73.4049,56700.0
2013-12-19 09:40:00,86.38,86.39,86.19,86.3,39000.0,73.3879,73.3964,73.2265,73.3199,39000.0
2013-12-19 09:45:00,86.33,86.47,86.33,86.34,52200.0,73.3454,73.4643,73.3454,73.3539,52200.0
2013-12-19 09:50:00,86.34,86.4,86.25,86.31,58800.0,73.3539,73.4049,73.2774,73.3284,58800.0
2013-12-19 09:55:00,86.3,86.37,86.25,86.29,32700.0,73.3199,73.3794,73.2774,73.3114,32700.0
2013-12-19 10:00:00,86.28,86.34,86.21,86.25,85100.0,73.3029,73.3539,73.2435,73.2774,85100.0
2013-12-19 10:05:00,86.21,86.25,86.06,86.14,32300.0,73.2435,73.2774,73.116,73.184,32300.0
2013-12-19 10:10:00,86.11,86.14,86.05,86.07,52900.0,73.1585,73.184,73.1075,73.1245,52900.0
2013-12-19 10:15:00,86.08,86.18,86.07,86.18,52000.0,73.133,73.218,73.1245,73.218,52000.0
2013-12-19 10:20:00,86.19,86.21,86.1,86.17,30300.0,73.2265,73.2435,73.15,73.2095,30300.0
2013-12-19 10:25:00,86.17,86.18,86.09,86.12,30500.0,73.2095,73.218,73.1415,73.167,30500.0
2013-12-19 10:30:00,86.13,86.17,86.1,86.16,30100.0,73.1755,73.2095,73.15,73.201,30100.0
2013-12-19 10:35:00,86.14,86.15,86.06,86.1,27400.0,73.184,73.1925,73.116,73.15,27400.0
2013-12-19 10:40:00,86.1,86.2,86.02,86.2,33700.0,73.15,73.235,73.082,73.235,33700.0
2013-12-19 10:45:00,86.19,86.25,86.11,86.16,35900.0,73.2265,73.2774,73.1585,73.201,35900.0
2013-12-19 10:50:00,86.16,86.19,86.11,86.14,30000.0,73.201,73.2265,73.1585,73.184,30000.0
2013-12-19 10:55:00,86.14,86.2,86.13,86.18,25500.0,73.184,73.235,73.1755,73.218,25500.0
2013-12-19 11:00:00,86.18,86.2,86.1,86.12,25600.0,73.218,73.235,73.15,73.167,25600.0
2013-12-19 11:05:00,86.12,86.18,86.08,86.18,22300.0,73.167,73.218,73.133,73.218,22300.0
2013-12-19 11:10:00,86.19,86.23,86.15,86.2,22700.0,73.2265,73.2604,73.1925,73.235,22700.0
2013-12-19 11:15:00,86.19,86.21,86.15,86.18,20300.0,73.2265,73.2435,73.1925,73.218,20300.0
2013-12-19 11:20:00,86.18,86.21,86.15,86.21,26200.0,73.218,73.2435,73.1925,73.2435,26200.0
2013-12-19 11:25:00,86.22,86.3,86.21,86.3,31300.0,73.252,73.3199,73.2435,73.3199,31300.0
2013-12-19 11:30:00,86.28,86.41,86.28,86.41,27200.0,73.3029,73.4134,73.3029,73.4134,27200.0
2013-12-19 11:35:00,86.41,86.42,86.3,86.31,25500.0,73.4134,73.4219,73.3199,73.3284,25500.0
2013-12-19 11:40:00,86.3,86.31,86.25,86.26,20500.0,73.3199,73.3284,73.2774,73.2859,20500.0
2013-12-19 11:45:00,86.26,86.34,86.26,86.34,24200.0,73.2859,73.3539,73.2859,73.3539,24200.0
2013-12-19 11:50:00,86.33,86.44,86.31,86.44,35700.0,73.3454,73.4389,73.3284,73.4389,35700.0
2013-12-19 11:55:00,86.43,86.45,86.41,86.44,29200.0,73.4304,73.4474,73.4134,73.4389,29200.0
2013-12-19 12:00:00,86.44,86.44,86.34,86.35,31100.0,73.4389,73.4389,73.3539,73.3624,31100.0
2013-12-19 12:05:00,86.37,86.44,86.37,86.41,26900.0,73.3794,73.4389,73.3794,73.4134,26900.0
2013-12-19 12:10:00,86.42,86.44,86.37,86.4,24100.0,73.4219,73.4389,73.3794,73.4049,24100.0
2013-12-19 12:15:00,86.38,86.5,86.38,86.48,37200.0,73.3879,73.4898,73.3879,73.4728,37200.0
2013-12-19 12:20:00,86.49,86.53,86.48,86.5,32100.0,73.4813,73.5153,73.4728,73.4898,32100.0
2013-12-19 12:25:00,86.5,86.5,86.46,86.48,16400.0,73.4898,73.4898,73.4559,73.4728,16400.0
2013-12-19 12:30:00,86.47,86.47,86.36,86.43,21200.0,73.4643,73.4643,73.3709,73.4304,21200.0
2013-12-19 12:35:00,86.44,86.47,86.34,86.35,18700.0,73.4389,73.4643,73.3539,73.3624,18700.0
2013-12-19 12:40:00,86.35,86.39,86.31,86.39,17100.0,73.3624,73.3964,73.3284,73.3964,17100.0
2013-12-19 12:45:00,86.38,86.39,86.32,86.32,13200.0,73.3879,73.3964,73.3369,73.3369,13200.0
2013-12-19 12:50:00,86.33,86.38,86.33,86.38,13600.0,73.3454,73.3879,73.3454,73.3879,13600.0
2013-12-19 12:55:00,86.38,86.42,86.37,86.4,20600.0,73.3879,73.4219,73.3794,73.4049,20600.0
2013-12-19 13:00:00,86.39,86.39,86.26,86.27,21600.0,73.3964,73.3964,73.2859,73.2944,21600.0
2013-12-19 13:05:00,86.27,86.37,86.27,86.37,24500.0,73.2944,73.3794,73.2944,73.3794,24500.0
2013-12-19 13:10:00,86.37,86.42,86.35,86.35,23100.0,73.3794,73.4219,73.3624,73.3624,23100.0
2013-12-19 13:15:00,86.36,86.48,86.36,86.44,44300.0,73.3709,73.4728,73.3709,73.4389,44300.0
2013-12-19 13:20:00,86.44,86.47,86.4,86.46,26100.0,73.4389,73.4643,73.4049,73.4559,26100.0
2013-12-19 13:25:00,86.45,86.47,86.4,86.41,16500.0,73.4474,73.4643,73.4049,73.4134,16500.0
2013-12-19 13:30:00,86.4,86.48,86.39,86.44,19600.0,73.4049,73.4728,73.3964,73.4389,19600.0
2013-12-19 13:35:00,86.44,86.47,86.41,86.42,17900.0,73.4389,73.4643,73.4134,73.4219,17900.0
2013-12-19 13:40:00,86.42,86.47,86.41,86.45,18500.0,73.4219,73.4643,73.4134,73.4474,18500.0
2013-12-19 13:45:00,86.45,86.46,86.34,86.35,59100.0,73.4474,73.4559,73.3539,73.3624,59100.0
2013-12-19 13:50:00,86.36,86.41,86.33,86.4,26600.0,73.3709,73.4134,73.3454,73.4049,26600.0
2013-12-19 13:55:00,86.4,86.41,86.38,86.4,17700.0,73.4049,73.4134,73.3879,73.4049,17700.0
2013-12-19 14:00:00,86.4,86.45,86.39,86.4,24200.0,73.4049,73.4474,73.3964,73.4049,24200.0
2013-12-19 14:05:00,86.41,86.48,86.4,86.47,35700.0,73.4134,73.4728,73.4049,73.4643,35700.0
2013-12-19 14:10:00,86.47,86.51,86.46,86.46,30900.0,73.4643,73.4983,73.4559,73.4559,30900.0
2013-12-19 14:15:00,86.46,86.48,86.41,86.43,30600.0,73.4559,73.4728,73.4134,73.4304,30600.0
2013-12-19 14:20:00,86.44,86.44,86.31,86.33,38900.0,73.4389,73.4389,73.3284,73.3454,38900.0
2013-12-19 14:25:00,86.33,86.41,86.31,86.31,25000.0,73.3454,73.4134,73.3284,73.3284,25000.0
2013-12-19 14:30:00,86.31,86.42,86.29,86.42,38900.0,73.3284,73.4219,73.3114,73.4219,38900.0
2013-12-19 14:35:00,86.42,86.44,86.36,86.36,18100.0,73.4219,73.4389,73.3709,73.3709,18100.0
2013-12-19 14:40:00,86.36,86.43,86.36,86.39,32900.0,73.3709,73.4304,73.3709,73.3964,32900.0
2013-12-19 14:45:00,86.4,86.43,86.38,86.38,21900.0,73.4049,73.4304,73.3879,73.3879,21900.0
2013-12-19 14:50:00,86.38,86.39,86.31,86.36,28400.0,73.3879,73.3964,73.3284,73.3709,28400.0
2013-12-19 14:55:00,86.36,86.37,86.32,86.35,41700.0,73.3709,73.3794,73.3369,73.3624,41700.0
2013-12-19 15:00:00,86.34,86.41,86.31,86.4,44400.0,73.3539,73.4134,73.3284,73.4049,44400.0
2013-12-19 15:05:00,86.4,86.4,86.31,86.32,38900.0,73.4049,73.4049,73.3284,73.3369,38900.0
2013-12-19 15:10:00,86.31,86.37,86.31,86.37,40900.0,73.3284,73.3794,73.3284,73.3794,40900.0
2013-12-19 15:15:00,86.36,86.46,86.36,86.45,34100.0,73.3709,73.4559,73.3709,73.4474,34100.0
2013-12-19 15:20:00,86.45,86.46,86.4,86.4,31600.0,73.4474,73.4559,73.4049,73.4049,31600.0
2013-12-19 15:25:00,86.41,86.41,86.3,86.33,62200.0,73.4134,73.4134,73.3199,73.3454,62200.0
2013-12-19 15:30:00,86.32,86.34,86.29,86.32,91200.0,73.3369,73.3539,73.3114,73.3369,91200.0
2013-12-19 15:35:00,86.32,86.4,86.32,86.37,59400.0,73.3369,73.4049,73.3369,73.3794,59400.0
2013-12-19 15:40:00,86.36,86.44,86.36,86.37,64000.0,73.3709,73.4389,73.3709,73.3794,64000.0
2013-12-19 15:45:00,86.37,86.39,86.31,86.34,118100.0,73.3794,73.3964,73.3284,73.3539,118100.0
2013-12-19 15:50:00,86.34,86.35,86.3,86.32,138600.0,73.3539,73.3624,73.3199,73.3369,138600.0
2013-12-19 15:55:00,86.31,86.48,86.29,86.43,356600.0,73.3284,73.4728,73.3114,73.4304,356600.0
2013-12-20 09:30:00,86.67,86.83,86.44,86.7,1171100.0,73.6343,73.7702,73.4389,73.6598,1171100.0
2013-12-20 09:35:00,86.65,86.76,86.6,86.7,59600.0,73.6173,73.7107,73.5748,73.6598,59600.0
2013-12-20 09:40:00,86.7,86.74,86.58,86.6,81100.0,73.6598,73.6937,73.5578,73.5748,81100.0
2013-12-20 09:45:00,86.61,86.71,86.61,86.64,33800.0,73.5833,73.6683,73.5833,73.6088,33800.0
2013-12-20 09:50:00,86.64,86.78,86.61,86.74,80400.0,73.6088,73.7277,73.5833,73.6937,80400.0
2013-12-20 09:55:00,86.75,86.88,86.72,86.8,53100.0,73.7022,73.8127,73.6767,73.7447,53100.0
2013-12-20 10:00:00,86.8,86.88,86.69,86.75,66200.0,73.7447,73.8127,73.6513,73.7022,66200.0
2013-12-20 10:05:00,86.75,86.85,86.71,86.76,75100.0,73.7022,73.7872,73.6683,73.7107,75100.0
2013-12-20 10:10:00,86.76,86.83,86.71,86.83,40200.0,73.7107,73.7702,73.6683,73.7702,40200.0
2013-12-20 10:15:00,86.81,86.9,86.8,86.88,27500.0,73.7532,73.8297,73.7447,73.8127,27500.0
2013-12-20 10:20:00,86.87,86.91,86.85,86.87,34000.0,73.8042,73.8382,73.7872,73.8042,34000.0
2013-12-20 10:25:00,86.87,86.91,86.85,86.89,36600.0,73.8042,73.8382,73.7872,73.8212,36600.0
2013-12-20 10:30:00,86.88,86.98,86.85,86.98,33000.0,73.8127,73.8976,73.7872,73.8976,33000.0
2013-12-20 10:35:00,86.98,87.04,86.98,87.01,55300.0,73.8976,73.9486,73.8976,73.9231,55300.0
2013-12-20 10:40:00,87.02,87.07,87.0,87.04,30600.0,73.9316,73.9741,73.9146,73.9486,30600.0
2013-12-20 10:45:00,87.04,87.08,87.02,87.05,28400.0,73.9486,73.9826,73.9316,73.9571,28400.0
2013-12-20 10:50:00,87.05,87.05,86.97,86.99,36000.0,73.9571,73.9571,73.8891,73.9061,36000.0
2013-12-20 10:55:00,87.0,87.03,86.98,87.0,38000.0,73.9146,73.9401,73.8976,73.9146,38000.0
2013-12-20 11:00:00,87.0,87.06,86.99,87.05,28200.0,73.9146,73.9656,73.9061,73.9571,28200.0
2013-12-20 11:05:00,87.06,87.16,87.03,87.15,124000.0,73.9656,74.0506,73.9401,74.0421,124000.0
2013-12-20 11:10:00,87.15,87.22,87.12,87.17,46800.0,74.0421,74.1015,74.0166,74.0591,46800.0
2013-12-20 11:15:00,87.18,87.32,87.18,87.31,33200.0,74.0676,74.1865,74.0676,74.178,33200.0
2013-12-20 11:20:00,87.3,87.37,87.28,87.34,33300.0,74.1695,74.229,74.1525,74.2035,33300.0
2013-12-20 11:25:00,87.35,87.36,87.27,87.28,38200.0,74.212,74.2205,74.144,74.1525,38200.0
2013-12-20 11:30:00,87.28,87.41,87.28,87.32,39600.0,74.1525,74.263,74.1525,74.1865,39600.0
2013-12-20 11:35:00,87.32,87.39,87.27,87.37,36300.0,74.1865,74.246,74.144,74.229,36300.0
2013-12-20 11:40:00,87.38,87.41,87.34,87.37,56500.0,74.2375,74.263,74.2035,74.229,56500.0
2013-12-20 11:45:00,87.37,87.5,87.34,87.5,63000.0,74.229,74.3394,74.2035,74.3394,63000.0
2013-12-20 11:50:00,87.49,87.54,87.47,87.48,54600.0,74.3309,74.3734,74.3139,74.3224,54600.0
2013-12-20 11:55:00,87.47,87.48,87.43,87.45,39000.0,74.3139,74.3224,74.28,74.297,39000.0
2013-12-20 12:00:00,87.44,87.47,87.42,87.46,51900.0,74.2885,74.3139,74.2715,74.3054,51900.0
2013-12-20 12:05:00,87.47,87.51,87.47,87.5,40000.0,74.3139,74.3479,74.3139,74.3394,40000.0
2013-12-20 12:10:00,87.5,87.5,87.39,87.4,60200.0,74.3394,74.3394,74.246,74.2545,60200.0
2013-12-20 12:15:00,87.41,87.41,87.38,87.39,42400.0,74.263,74.263,74.2375,74.246,42400.0
2013-12-20 12:20:00,87.38,87.39,87.34,87.35,30800.0,74.2375,74.246,74.2035,74.212,30800.0
2013-12-20 12:25:00,87.34,87.35,87.27,87.28,45500.0,74.2035,74.212,74.144,74.1525,45500.0
2013-12-20 12:30:00,87.28,87.34,87.24,87.33,30600.0,74.1525,74.2035,74.1185,74.195,30600.0
2013-12-20 12:35:00,87.33,87.38,87.32,87.35,33800.0,74.195,74.2375,74.1865,74.212,33800.0
2013-12-20 12:40:00,87.34,87.35,87.3,87.31,25400.0,74.2035,74.212,74.1695,74.178,25400.0
2013-12-20 12:45:00,87.31,87.35,87.27,87.32,29800.0,74.178,74.212,74.144,74.1865,29800.0
2013-12-20 12:50:00,87.32,87.36,87.29,87.34,38700.0,74.1865,74.2205,74.161,74.2035,38700.0
2013-12-20 12:55:00,87.34,87.37,87.27,87.28,57100.0,74.2035,74.229,74.144,74.1525,57100.0
2013-12-20 13:00:00,87.28,87.35,87.25,87.25,51500.0,74.1525,74.212,74.127,74.127,51500.0
2013-12-20 13:05:00,87.27,87.32,87.22,87.28,42400.0,74.144,74.1865,74.1015,74.1525,42400.0
2013-12-20 13:10:00,87.27,87.27,87.22,87.24,17000.0,74.144,74.144,74.1015,74.1185,17000.0
2013-12-20 13:15:00,87.25,87.32,87.24,87.31,33900.0,74.127,74.1865,74.1185,74.178,33900.0
2013-12-20 13:20:00,87.31,87.34,87.28,87.34,13100.0,74.178,74.2035,74.1525,74.2035,13100.0
2013-12-20 13:25:00,87.34,87.35,87.29,87.29,17900.0,74.2035,74.212,74.161,74.161,17900.0
2013-12-20 13:30:00,87.3,87.33,87.21,87.22,32000.0,74.1695,74.195,74.093,74.1015,32000.0
2013-12-20 13:35:00,87.22,87.25,87.18,87.23,26800.0,74.1015,74.127,74.0676,74.11,26800.0
2013-12-20 13:40:00,87.23,87.25,87.21,87.24,32000.0,74.11,74.127,74.093,74.1185,32000.0
2013-12-20 13:45:00,87.25,87.37,87.22,87.36,34900.0,74.127,74.229,74.1015,74.2205,34900.0
2013-12-20 13:50:00,87.36,87.39,87.33,87.37,34000.0,74.2205,74.246,74.195,74.229,34000.0
2013-12-20 13:55:00,87.36,87.57,87.36,87.54,46800.0,74.2205,74.3989,74.2205,74.3734,46800.0
2013-12-20 14:00:00,87.54,87.54,87.48,87.52,23500.0,74.3734,74.3734,74.3224,74.3564,23500.0
2013-12-20 14:05:00,87.52,87.56,87.51,87.51,22000.0,74.3564,74.3904,74.3479,74.3479,22000.0
2013-12-20 14:10:00,87.51,87.56,87.51,87.53,23400.0,74.3479,74.3904,74.3479,74.3649,23400.0
2013-12-20 14:15:00,87.52,87.62,87.51,87.62,32800.0,74.3564,74.4414,74.3479,74.4414,32800.0
2013-12-20 14:20:00,87.61,87.66,87.59,87.66,45100.0,74.4329,74.4754,74.4159,74.4754,45100.0
2013-12-20 14:25:00,87.66,87.66,87.63,87.65,36900.0,74.4754,74.4754,74.4499,74.4669,36900.0
2013-12-20 14:30:00,87.65,87.68,87.64,87.68,35500.0,74.4669,74.4924,74.4584,74.4924,35500.0
2013-12-20 14:35:00,87.67,87.73,87.67,87.7,42600.0,74.4839,74.5348,74.4839,74.5093,42600.0
2013-12-20 14:40:00,87.71,87.78,87.7,87.78,37700.0,74.5178,74.5773,74.5093,74.5773,37700.0
2013-12-20 14:45:00,87.76,87.77,87.72,87.73,30100.0,74.5603,74.5688,74.5263,74.5348,30100.0
2013-12-20 14:50:00,87.72,87.76,87.72,87.75,29400.0,74.5263,74.5603,74.5263,74.5518,29400.0
2013-12-20 14:55:00,87.76,87.78,87.7,87.7,54200.0,74.5603,74.5773,74.5093,74.5093,54200.0
2013-12-20 15:00:00,87.71,87.72,87.58,87.59,34200.0,74.5178,74.5263,74.4074,74.4159,34200.0
2013-12-20 15:05:00,87.58,87.59,87.55,87.56,39000.0,74.4074,74.4159,74.3819,74.3904,39000.0
2013-12-20 15:10:00,87.56,87.65,87.55,87.65,43800.0,74.3904,74.4669,74.3819,74.4669,43800.0
2013-12-20 15:15:00,87.64,87.69,87.64,87.68,42600.0,74.4584,74.5009,74.4584,74.4924,42600.0
2013-12-20 15:20:00,87.68,87.69,87.66,87.69,44500.0,74.4924,74.5009,74.4754,74.5009,44500.0
2013-12-20 15:25:00,87.69,87.71,87.62,87.67,53100.0,74.5009,74.5178,74.4414,74.4839,53100.0
2013-12-20 15:30:00,87.68,87.72,87.64,87.65,55200.0,74.4924,74.5263,74.4584,74.4669,55200.0
2013-12-20 15:35:00,87.65,87.73,87.62,87.72,89800.0,74.4669,74.5348,74.4414,74.5263,89800.0
2013-12-20 15:40:00,87.72,87.78,87.71,87.73,118600.0,74.5263,74.5773,74.5178,74.5348,118600.0
2013-12-20 15:45:00,87.73,87.74,87.59,87.65,205200.0,74.5348,74.5433,74.4159,74.4669,205200.0
2013-12-20 15:50:00,87.65,87.71,87.63,87.69,134500.0,74.4669,74.5178,74.4499,74.5009,134500.0
2013-12-20 15:55:00,87.68,87.7,87.58,87.66,320500.0,74.4924,74.5093,74.4074,74.4754,320500.0
2013-12-23 09:30:00,87.96,88.17,87.92,88.1,115600.0,74.7302,74.9087,74.6963,74.8492,115600.0
2013-12-23 09:35:00,88.11,88.16,87.99,88.15,44700.0,74.8577,74.9002,74.7557,74.8917,44700.0
2013-12-23 09:40:00,88.14,88.14,88.02,88.09,38400.0,74.8832,74.8832,74.7812,74.8407,38400.0
2013-12-23 09:45:00,88.09,88.11,87.57,88.11,119800.0,74.8407,74.8577,74.3989,74.8577,119800.0
2013-12-23 09:50:00,88.08,88.18,88.08,88.15,48200.0,74.8322,74.9172,74.8322,74.8917,48200.0
2013-12-23 09:55:00,88.15,88.15,88.01,88.06,42600.0,74.8917,74.8917,74.7727,74.8152,42600.0
2013-12-23 10:00:00,88.05,88.26,88.03,88.25,74400.0,74.8067,74.9851,74.7897,74.9766,74400.0
2013-12-23 10:05:00,88.24,88.3,88.22,88.22,52900.0,74.9681,75.0191,74.9511,74.9511,52900.0
2013-12-23 10:10:00,88.24,88.24,88.03,88.04,85900.0,74.9681,74.9681,74.7897,74.7982,85900.0
2013-12-23 10:15:00,88.04,88.05,87.94,87.98,36800.0,74.7982,74.8067,74.7133,74.7472,36800.0
2013-12-23 10:20:00,87.99,88.15,87.94,88.15,34300.0,74.7557,74.8917,74.7133,74.8917,34300.0
2013-12-23 10:25:00,88.15,88.25,88.09,88.19,47700.0,74.8917,74.9766,74.8407,74.9256,47700.0
2013-12-23 10:30:00,88.18,88.19,88.04,88.08,33900.0,74.9172,74.9256,74.7982,74.8322,33900.0
2013-12-23 10:35:00,88.08,88.09,88.02,88.07,32200.0,74.8322,74.8407,74.7812,74.8237,32200.0
2013-12-23 10:40:00,88.09,88.19,88.08,88.17,29400.0,74.8407,74.9256,74.8322,74.9087,29400.0
2013-12-23 10:45:00,88.16,88.23,88.16,88.23,24300.0,74.9002,74.9596,74.9002,74.9596,24300.0
2013-12-23 10:50:00,88.23,88.29,88.22,88.23,33700.0,74.9596,75.0106,74.9511,74.9596,33700.0
2013-12-23 10:55:00,88.23,88.25,88.22,88.22,29800.0,74.9596,74.9766,74.9511,74.9511,29800.0
2013-12-23 11:00:00,88.22,88.28,88.22,88.27,26800.0,74.9511,75.0021,74.9511,74.9936,26800.0
2013-12-23 11:05:00,88.28,88.35,88.26,88.28,39300.0,75.0021,75.0616,74.9851,75.0021,39300.0
2013-12-23 11:10:00,88.27,88.33,88.27,88.29,27100.0,74.9936,75.0446,74.9936,75.0106,27100.0
2013-12-23 11:15:00,88.29,88.47,88.29,88.46,55900.0,75.0106,75.1635,75.0106,75.155,55900.0
2013-12-23 11:20:00,88.46,88.49,88.44,88.47,24900.0,75.155,75.1805,75.138,75.1635,24900.0
2013-12-23 11:25:00,88.48,88.51,88.46,88.5,43300.0,75.172,75.1975,75.155,75.189,43300.0
2013-12-23 11:30:00,88.51,88.54,88.48,88.53,37200.0,75.1975,75.223,75.172,75.2145,37200.0
2013-12-23 11:35:00,88.54,88.54,88.5,88.52,41700.0,75.223,75.223,75.189,75.206,41700.0
2013-12-23 11:40:00,88.52,88.55,88.47,88.55,24300.0,75.206,75.2315,75.1635,75.2315,24300.0
2013-12-23 11:45:00,88.54,88.58,88.44,88.46,38100.0,75.223,75.257,75.138,75.155,38100.0
2013-12-23 11:50:00,88.46,88.52,88.46,88.46,24800.0,75.155,75.206,75.155,75.155,24800.0
2013-12-23 11:55:00,88.46,88.5,88.44,88.47,27300.0,75.155,75.189,75.138,75.1635,27300.0
2013-12-23 12:00:00,88.47,88.48,88.39,88.39,18500.0,75.1635,75.172,75.0956,75.0956,18500.0
2013-12-23 12:05:00,88.39,88.43,88.37,88.42,33800.0,75.0956,75.1296,75.0786,75.1211,33800.0
2013-12-23 12:10:00,88.43,88.48,88.42,88.46,36600.0,75.1296,75.172,75.1211,75.155,36600.0
2013-12-23 12:15:00,88.47,88.52,88.45,88.49,46100.0,75.1635,75.206,75.1465,75.1805,46100.0
2013-12-23 12:20:00,88.5,88.53,88.47,88.52,30900.0,75.189,75.2145,75.1635,75.206,30900.0
2013-12-23 12:25:00,88.52,88.56,88.51,88.54,27300.0,75.206,75.24,75.1975,75.223,27300.0
2013-12-23 12:30:00,88.56,88.56,88.45,88.45,23000.0,75.24,75.24,75.1465,75.1465,23000.0
2013-12-23 12:35:00,88.45,88.5,88.45,88.46,21400.0,75.1465,75.189,75.1465,75.155,21400.0
2013-12-23 12:40:00,88.44,88.47,88.43,88.47,16500.0,75.138,75.1635,75.1296,75.1635,16500.0
2013-12-23 12:45:00,88.46,88.52,88.44,88.44,17400.0,75.155,75.206,75.138,75.138,17400.0
2013-12-23 12:50:00,88.44,88.46,88.42,88.42,27200.0,75.138,75.155,75.1211,75.1211,27200.0
2013-12-23 12:55:00,88.43,88.44,88.4,88.4,22100.0,75.1296,75.138,75.1041,75.1041,22100.0
2013-12-23 13:00:00,88.4,88.46,88.39,88.45,21700.0,75.1041,75.155,75.0956,75.1465,21700.0
2013-12-23 13:05:00,88.45,88.48,88.41,88.43,20600.0,75.1465,75.172,75.1126,75.1296,20600.0
2013-12-23 13:10:00,88.42,88.49,88.42,88.44,22300.0,75.1211,75.1805,75.1211,75.138,22300.0
2013-12-23 13:15:00,88.43,88.44,88.38,88.41,19200.0,75.1296,75.138,75.0871,75.1126,19200.0
2013-12-23 13:20:00,88.41,88.42,88.39,88.42,22200.0,75.1126,75.1211,75.0956,75.1211,22200.0
2013-12-23 13:25:00,88.42,88.45,88.4,88.42,20000.0,75.1211,75.1465,75.1041,75.1211,20000.0
2013-12-23 13:30:00,88.42,88.43,88.36,88.38,21400.0,75.1211,75.1296,75.0701,75.0871,21400.0
2013-12-23 13:35:00,88.39,88.41,88.2,88.21,53900.0,75.0956,75.1126,74.9341,74.9426,53900.0
2013-12-23 13:40:00,88.2,88.21,88.15,88.2,40300.0,74.9341,74.9426,74.8917,74.9341,40300.0
2013-12-23 13:45:00,88.19,88.21,88.13,88.16,30100.0,74.9256,74.9426,74.8747,74.9002,30100.0
2013-12-23 13:50:00,88.15,88.16,88.1,88.13,20200.0,74.8917,74.9002,74.8492,74.8747,20200.0
2013-12-23 13:55:00,88.13,88.2,88.1,88.2,26700.0,74.8747,74.9341,74.8492,74.9341,26700.0
2013-12-23 14:00:00,88.2,88.22,88.16,88.19,26500.0,74.9341,74.9511,74.9002,74.9256,26500.0
2013-12-23 14:05:00,88.18,88.24,88.18,88.2,26000.0,74.9172,74.9681,74.9172,74.9341,26000.0
2013-12-23 14:10:00,88.21,88.26,88.2,88.24,20900.0,74.9426,74.9851,74.9341,74.9681,20900.0
2013-12-23 14:15:00,88.25,88.32,88.23,88.3,36500.0,74.9766,75.0361,74.9596,75.0191,36500.0
2013-12-23 14:20:00,88.28,88.29,88.23,88.27,32400.0,75.0021,75.0106,74.9596,74.9936,32400.0
2013-12-23 14:25:00,88.28,88.33,88.25,88.3,31100.0,75.0021,75.0446,74.9766,75.0191,31100.0
2013-12-23 14:30:00,88.3,88.38,88.3,88.33,21600.0,75.0191,75.0871,75.0191,75.0446,21600.0
2013-12-23 14:35:00,88.34,88.34,88.29,88.33,29400.0,75.0531,75.0531,75.0106,75.0446,29400.0
2013-12-23 14:40:00,88.33,88.33,88.26,88.27,18700.0,75.0446,75.0446,74.9851,74.9936,18700.0
2013-12-23 14:45:00,88.27,88.33,88.27,88.31,31500.0,74.9936,75.0446,74.9936,75.0276,31500.0
2013-12-23 14:50:00,88.3,88.31,88.27,88.28,22500.0,75.0191,75.0276,74.9936,75.0021,22500.0
2013-12-23 14:55:00,88.28,88.34,88.26,88.3,31800.0,75.0021,75.0531,74.9851,75.0191,31800.0
2013-12-23 15:00:00,88.3,88.36,88.29,88.34,26400.0,75.0191,75.0701,75.0106,75.0531,26400.0
2013-12-23 15:05:00,88.36,88.36,88.32,88.32,24400.0,75.0701,75.0701,75.0361,75.0361,24400.0
2013-12-23 15:10:00,88.33,88.34,88.29,88.31,24600.0,75.0446,75.0531,75.0106,75.0276,24600.0
2013-12-23 15:15:00,88.31,88.35,88.27,88.35,43100.0,75.0276,75.0616,74.9936,75.0616,43100.0
2013-12-23 15:20:00,88.34,88.36,88.29,88.33,41700.0,75.0531,75.0701,75.0106,75.0446,41700.0
2013-12-23 15:25:00,88.32,88.35,88.3,88.32,43500.0,75.0361,75.0616,75.0191,75.0361,43500.0
2013-12-23 15:30:00,88.32,88.36,88.32,88.33,36600.0,75.0361,75.0701,75.0361,75.0446,36600.0
2013-12-23 15:35:00,88.32,88.34,88.3,88.32,45900.0,75.0361,75.0531,75.0191,75.0361,45900.0
2013-12-23 15:40:00,88.31,88.34,88.28,88.34,49400.0,75.0276,75.0531,75.0021,75.0531,49400.0
2013-12-23 15:45:00,88.34,88.35,88.31,88.34,78500.0,75.0531,75.0616,75.0276,75.0531,78500.0
2013-12-23 15:50:00,88.34,88.39,88.32,88.38,81700.0,75.0531,75.0956,75.0361,75.0871,81700.0
2013-12-23 15:55:00,88.39,88.42,88.3,88.33,259100.0,75.0956,75.1211,75.0191,75.0446,259100.0
2013-12-24 09:30:00,88.34,88.72,88.21,88.68,68300.0,75.0531,75.3759,74.9426,75.342,68300.0
2013-12-24 09:35:00,88.66,88.67,88.44,88.52,40000.0,75.325,75.3335,75.138,75.206,40000.0
2013-12-24 09:40:00,88.5,88.52,88.25,88.36,37600.0,75.189,75.206,74.9766,75.0701,37600.0
2013-12-24 09:45:00,88.36,88.36,88.19,88.26,30900.0,75.0701,75.0701,74.9256,74.9851,30900.0
2013-12-24 09:50:00,88.26,88.53,88.26,88.49,31100.0,74.9851,75.2145,74.9851,75.1805,31100.0
2013-12-24 09:55:00,88.49,88.6,88.48,88.55,26500.0,75.1805,75.274,75.172,75.2315,26500.0
2013-12-24 10:00:00,88.54,88.59,88.51,88.56,24100.0,75.223,75.2655,75.1975,75.24,24100.0
2013-12-24 10:05:00,88.54,88.61,88.48,88.58,47400.0,75.223,75.2825,75.172,75.257,47400.0
2013-12-24 10:10:00,88.57,88.57,88.51,88.55,19000.0,75.2485,75.2485,75.1975,75.2315,19000.0
2013-12-24 10:15:00,88.55,88.56,88.45,88.51,19700.0,75.2315,75.24,75.1465,75.1975,19700.0
2013-12-24 10:20:00,88.52,88.56,88.48,88.49,17900.0,75.206,75.24,75.172,75.1805,17900.0
2013-12-24 10:25:00,88.49,88.56,88.49,88.5,19800.0,75.1805,75.24,75.1805,75.189,19800.0
2013-12-24 10:30:00,88.48,88.57,88.48,88.55,13400.0,75.172,75.2485,75.172,75.2315,13400.0
2013-12-24 10:35:00,88.54,88.57,88.5,88.53,19100.0,75.223,75.2485,75.189,75.2145,19100.0
2013-12-24 10:40:00,88.54,88.66,88.54,88.58,27800.0,75.223,75.325,75.223,75.257,27800.0
2013-12-24 10:45:00,88.58,88.62,88.54,88.56,16100.0,75.257,75.291,75.223,75.24,16100.0
2013-12-24 10:50:00,88.57,88.66,88.57,88.66,14400.0,75.2485,75.325,75.2485,75.325,14400.0
2013-12-24 10:55:00,88.65,88.73,88.64,88.64,27700.0,75.3165,75.3844,75.308,75.308,27700.0
2013-12-24 11:00:00,88.63,88.69,88.63,88.67,16400.0,75.2995,75.3504,75.2995,75.3335,16400.0
2013-12-24 11:05:00,88.66,88.69,88.65,88.68,17500.0,75.325,75.3504,75.3165,75.342,17500.0
2013-12-24 11:10:00,88.68,88.72,88.65,88.72,14100.0,75.342,75.3759,75.3165,75.3759,14100.0
2013-12-24 11:15:00,88.71,88.72,88.69,88.7,22600.0,75.3674,75.3759,75.3504,75.3589,22600.0
2013-12-24 11:20:00,88.7,88.73,88.63,88.65,25200.0,75.3589,75.3844,75.2995,75.3165,25200.0
2013-12-24 11:25:00,88.63,88.68,88.58,88.68,17700.0,75.2995,75.342,75.257,75.342,17700.0
2013-12-24 11:30:00,88.67,88.69,88.6,88.6,14800.0,75.3335,75.3504,75.274,75.274,14800.0
2013-12-24 11:35:00,88.61,88.67,88.61,88.67,14500.0,75.2825,75.3335,75.2825,75.3335,14500.0
2013-12-24 11:40:00,88.68,88.69,88.65,88.67,14400.0,75.342,75.3504,75.3165,75.3335,14400.0
2013-12-24 11:45:00,88.66,88.67,88.63,88.64,14800.0,75.325,75.3335,75.2995,75.308,14800.0
2013-12-24 11:50:00,88.64,88.66,88.6,88.65,14300.0,75.308,75.325,75.274,75.3165,14300.0
2013-12-24 11:55:00,88.62,88.71,88.62,88.71,20900.0,75.291,75.3674,75.291,75.3674,20900.0
2013-12-24 12:00:00,88.72,88.72,88.65,88.67,24100.0,75.3759,75.3759,75.3165,75.3335,24100.0
2013-12-24 12:05:00,88.68,88.72,88.67,88.67,18500.0,75.342,75.3759,75.3335,75.3335,18500.0
2013-12-24 12:10:00,88.68,88.68,88.63,88.67,27400.0,75.342,75.342,75.2995,75.3335,27400.0
2013-12-24 12:15:00,88.66,88.7,88.61,88.67,24600.0,75.325,75.3589,75.2825,75.3335,24600.0
2013-12-24 12:20:00,88.67,88.68,88.62,88.62,27900.0,75.3335,75.342,75.291,75.291,27900.0
2013-12-24 12:25:00,88.62,88.67,88.61,88.63,25300.0,75.291,75.3335,75.2825,75.2995,25300.0
2013-12-24 12:30:00,88.62,88.66,88.61,88.65,24800.0,75.291,75.325,75.2825,75.3165,24800.0
2013-12-24 12:35:00,88.65,88.71,88.65,88.68,18900.0,75.3165,75.3674,75.3165,75.342,18900.0
2013-12-24 12:40:00,88.68,88.72,88.65,88.66,23000.0,75.342,75.3759,75.3165,75.325,23000.0
2013-12-24 12:45:00,88.65,88.69,88.65,88.68,29200.0,75.3165,75.3504,75.3165,75.342,29200.0
2013-12-24 12:50:00,88.68,88.71,88.66,88.7,21100.0,75.342,75.3674,75.325,75.3589,21100.0
2013-12-24 12:55:00,88.71,88.74,88.69,88.71,46700.0,75.3674,75.3929,75.3504,75.3674,46700.0
2013-12-26 09:30:00,88.9,89.23,88.84,89.17,100400.0,75.5289,75.8092,75.4779,75.7583,100400.0
2013-12-26 09:35:00,89.13,89.23,88.99,89.04,55200.0,75.7243,75.8092,75.6053,75.6478,55200.0
2013-12-26 09:40:00,89.04,89.21,88.98,89.17,29600.0,75.6478,75.7922,75.5968,75.7583,29600.0
2013-12-26 09:45:00,89.17,89.17,89.01,89.09,79600.0,75.7583,75.7583,75.6223,75.6903,79600.0
2013-12-26 09:50:00,89.09,89.09,88.93,89.02,45600.0,75.6903,75.6903,75.5543,75.6308,45600.0
2013-12-26 09:55:00,89.01,89.11,89.0,89.11,30300.0,75.6223,75.7073,75.6138,75.7073,30300.0
2013-12-26 10:00:00,89.13,89.16,89.09,89.11,25500.0,75.7243,75.7498,75.6903,75.7073,25500.0
2013-12-26 10:05:00,89.09,89.13,89.03,89.03,33400.0,75.6903,75.7243,75.6393,75.6393,33400.0
2013-12-26 10:10:00,89.03,89.1,88.97,89.09,28500.0,75.6393,75.6988,75.5883,75.6903,28500.0
2013-12-26 10:15:00,89.09,89.11,88.95,89.0,16700.0,75.6903,75.7073,75.5713,75.6138,16700.0
2013-12-26 10:20:00,89.02,89.03,88.95,89.01,25700.0,75.6308,75.6393,75.5713,75.6223,25700.0
2013-12-26 10:25:00,89.02,89.07,89.01,89.07,24100.0,75.6308,75.6733,75.6223,75.6733,24100.0
2013-12-26 10:30:00,89.07,89.07,89.03,89.05,26700.0,75.6733,75.6733,75.6393,75.6563,26700.0
2013-12-26 10:35:00,89.05,89.07,89.03,89.04,22000.0,75.6563,75.6733,75.6393,75.6478,22000.0
2013-12-26 10:40:00,89.04,89.05,89.02,89.04,11800.0,75.6478,75.6563,75.6308,75.6478,11800.0
2013-12-26 10:45:00,89.04,89.05,88.94,88.97,26800.0,75.6478,75.6563,75.5628,75.5883,26800.0
2013-12-26 10:50:00,88.96,88.97,88.85,88.9,28200.0,75.5798,75.5883,75.4864,75.5289,28200.0
2013-12-26 10:55:00,88.89,88.9,88.78,88.84,41800.0,75.5204,75.5289,75.4269,75.4779,41800.0
2013-12-26 11:00:00,88.85,88.88,88.82,88.88,12200.0,75.4864,75.5119,75.4609,75.5119,12200.0
2013-12-26 11:05:00,88.87,88.89,88.83,88.84,16300.0,75.5034,75.5204,75.4694,75.4779,16300.0
2013-12-26 11:10:00,88.82,88.84,88.76,88.78,25900.0,75.4609,75.4779,75.4099,75.4269,25900.0
2013-12-26 11:15:00,88.78,88.8,88.75,88.78,28900.0,75.4269,75.4439,75.4014,75.4269,28900.0
2013-12-26 11:20:00,88.78,88.85,88.78,88.84,13000.0,75.4269,75.4864,75.4269,75.4779,13000.0
2013-12-26 11:25:00,88.84,88.86,88.78,88.85,15400.0,75.4779,75.4949,75.4269,75.4864,15400.0
2013-12-26 11:30:00,88.84,88.85,88.8,88.84,13100.0,75.4779,75.4864,75.4439,75.4779,13100.0
2013-12-26 11:35:00,88.84,88.87,88.81,88.81,17500.0,75.4779,75.5034,75.4524,75.4524,17500.0
2013-12-26 11:40:00,88.81,88.84,88.78,88.81,10900.0,75.4524,75.4779,75.4269,75.4524,10900.0
2013-12-26 11:45:00,88.8,88.82,88.78,88.82,10000.0,75.4439,75.4609,75.4269,75.4609,10000.0
2013-12-26 11:50:00,88.83,88.86,88.82,88.86,15700.0,75.4694,75.4949,75.4609,75.4949,15700.0
2013-12-26 11:55:00,88.87,88.9,88.87,88.89,17200.0,75.5034,75.5289,75.5034,75.5204,17200.0
2013-12-26 12:00:00,88.9,88.91,88.84,88.85,15700.0,75.5289,75.5374,75.4779,75.4864,15700.0
2013-12-26 12:05:00,88.85,88.92,88.84,88.91,12700.0,75.4864,75.5459,75.4779,75.5374,12700.0
2013-12-26 12:10:00,88.91,88.94,88.88,88.93,13300.0,75.5374,75.5628,75.5119,75.5543,13300.0
2013-12-26 12:15:00,88.92,88.93,88.91,88.92,13600.0,75.5459,75.5543,75.5374,75.5459,13600.0
2013-12-26 12:20:00,88.9,88.92,88.86,88.92,13100.0,75.5289,75.5459,75.4949,75.5459,13100.0
2013-12-26 12:25:00,88.92,88.99,88.91,88.99,14400.0,75.5459,75.6053,75.5374,75.6053,14400.0
2013-12-26 12:30:00,88.98,89.0,88.98,88.99,8900.0,75.5968,75.6138,75.5968,75.6053,8900.0
2013-12-26 12:35:00,88.99,89.01,88.97,89.0,13300.0,75.6053,75.6223,75.5883,75.6138,13300.0
2013-12-26 12:40:00,89.01,89.04,88.94,88.96,24500.0,75.6223,75.6478,75.5628,75.5798,24500.0
2013-12-26 12:45:00,88.96,89.0,88.93,88.95,15400.0,75.5798,75.6138,75.5543,75.5713,15400.0
2013-12-26 12:50:00,88.94,88.95,88.92,88.92,14900.0,75.5628,75.5713,75.5459,75.5459,14900.0
2013-12-26 12:55:00,88.93,88.94,88.9,88.94,10800.0,75.5543,75.5628,75.5289,75.5628,10800.0
2013-12-26 13:00:00,88.93,88.96,88.93,88.94,15900.0,75.5543,75.5798,75.5543,75.5628,15900.0
2013-12-26 13:05:00,88.94,88.96,88.93,88.94,14700.0,75.5628,75.5798,75.5543,75.5628,14700.0
2013-12-26 13:10:00,88.95,88.95,88.92,88.92,14100.0,75.5713,75.5713,75.5459,75.5459,14100.0
2013-12-26 13:15:00,88.93,88.93,88.9,88.92,18500.0,75.5543,75.5543,75.5289,75.5459,18500.0
2013-12-26 13:20:00,88.92,88.93,88.88,88.88,11700.0,75.5459,75.5543,75.5119,75.5119,11700.0
2013-12-26 13:25:00,88.88,88.9,88.87,88.89,8300.0,75.5119,75.5289,75.5034,75.5204,8300.0
2013-12-26 13:30:00,88.88,88.97,88.88,88.97,15600.0,75.5119,75.5883,75.5119,75.5883,15600.0
2013-12-26 13:35:00,88.97,88.98,88.94,88.96,15100.0,75.5883,75.5968,75.5628,75.5798,15100.0
2013-12-26 13:40:00,88.96,88.98,88.92,88.92,23000.0,75.5798,75.5968,75.5459,75.5459,23000.0
2013-12-26 13:45:00,88.91,88.98,88.91,88.95,20900.0,75.5374,75.5968,75.5374,75.5713,20900.0
2013-12-26 13:50:00,88.95,89.02,88.95,89.01,24300.0,75.5713,75.6308,75.5713,75.6223,24300.0
2013-12-26 13:55:00,89.01,89.02,88.97,88.98,11200.0,75.6223,75.6308,75.5883,75.5968,11200.0
2013-12-26 14:00:00,88.99,89.01,88.95,88.98,16400.0,75.6053,75.6223,75.5713,75.5968,16400.0
2013-12-26 14:05:00,88.97,89.0,88.96,88.97,10600.0,75.5883,75.6138,75.5798,75.5883,10600.0
2013-12-26 14:10:00,88.97,88.99,88.94,88.96,33300.0,75.5883,75.6053,75.5628,75.5798,33300.0
2013-12-26 14:15:00,88.95,88.97,88.94,88.97,17600.0,75.5713,75.5883,75.5628,75.5883,17600.0
2013-12-26 14:20:00,88.98,88.98,88.95,88.95,10900.0,75.5968,75.5968,75.5713,75.5713,10900.0
2013-12-26 14:25:00,88.96,88.97,88.95,88.96,8000.0,75.5798,75.5883,75.5713,75.5798,8000.0
2013-12-26 14:30:00,88.95,88.99,88.94,88.95,41500.0,75.5713,75.6053,75.5628,75.5713,41500.0
2013-12-26 14:35:00,88.95,89.0,88.95,88.99,15100.0,75.5713,75.6138,75.5713,75.6053,15100.0
2013-12-26 14:40:00,88.98,89.0,88.98,88.98,7500.0,75.5968,75.6138,75.5968,75.5968,7500.0
2013-12-26 14:45:00,89.0,89.0,88.96,88.99,11800.0,75.6138,75.6138,75.5798,75.6053,11800.0
2013-12-26 14:50:00,89.0,89.0,88.95,88.96,25000.0,75.6138,75.6138,75.5713,75.5798,25000.0
2013-12-26 14:55:00,88.95,88.99,88.95,88.95,18500.0,75.5713,75.6053,75.5713,75.5713,18500.0
2013-12-26 15:00:00,88.95,88.98,88.95,88.96,19400.0,75.5713,75.5968,75.5713,75.5798,19400.0
2013-12-26 15:05:00,88.96,88.99,88.95,88.97,20600.0,75.5798,75.6053,75.5713,75.5883,20600.0
2013-12-26 15:10:00,88.97,88.98,88.95,88.96,13200.0,75.5883,75.5968,75.5713,75.5798,13200.0
2013-12-26 15:15:00,88.96,88.97,88.9,88.96,65000.0,75.5798,75.5883,75.5289,75.5798,65000.0
2013-12-26 15:20:00,88.96,88.98,88.95,88.97,23900.0,75.5798,75.5968,75.5713,75.5883,23900.0
2013-12-26 15:25:00,88.97,88.98,88.95,88.98,20600.0,75.5883,75.5968,75.5713,75.5968,20600.0
2013-12-26 15:30:00,88.98,88.99,88.96,88.98,21100.0,75.5968,75.6053,75.5798,75.5968,21100.0
2013-12-26 15:35:00,88.97,88.99,88.96,88.97,23000.0,75.5883,75.6053,75.5798,75.5883,23000.0
2013-12-26 15:40:00,88.97,88.98,88.95,88.97,27900.0,75.5883,75.5968,75.5713,75.5883,27900.0
2013-12-26 15:45:00,88.97,88.99,88.95,88.95,38900.0,75.5883,75.6053,75.5713,75.5713,38900.0
2013-12-26 15:50:00,88.94,88.96,88.91,88.95,48700.0,75.5628,75.5798,75.5374,75.5713,48700.0
2013-12-26 15:55:00,88.95,89.0,88.94,89.0,105100.0,75.5713,75.6138,75.5628,75.6138,105100.0
2013-12-27 09:30:00,89.02,89.03,88.73,89.03,41800.0,75.6308,75.6393,75.3844,75.6393,41800.0
2013-12-27 09:35:00,89.0,89.12,88.93,89.06,29700.0,75.6138,75.7158,75.5543,75.6648,29700.0
2013-12-27 09:40:00,89.06,89.1,89.0,89.07,17600.0,75.6648,75.6988,75.6138,75.6733,17600.0
2013-12-27 09:45:00,89.07,89.16,89.07,89.09,28800.0,75.6733,75.7498,75.6733,75.6903,28800.0
2013-12-27 09:50:00,89.09,89.22,89.09,89.14,17900.0,75.6903,75.8007,75.6903,75.7328,17900.0
2013-12-27 09:55:00,89.17,89.17,89.07,89.11,18300.0,75.7583,75.7583,75.6733,75.7073,18300.0
2013-12-27 10:00:00,89.11,89.25,89.11,89.17,30600.0,75.7073,75.8262,75.7073,75.7583,30600.0
2013-12-27 10:05:00,89.17,89.25,89.15,89.21,54300.0,75.7583,75.8262,75.7413,75.7922,54300.0
2013-12-27 10:10:00,89.18,89.23,89.14,89.21,21000.0,75.7667,75.8092,75.7328,75.7922,21000.0
2013-12-27 10:15:00,89.21,89.25,89.15,89.24,32100.0,75.7922,75.8262,75.7413,75.8177,32100.0
2013-12-27 10:20:00,89.25,89.25,89.16,89.22,20100.0,75.8262,75.8262,75.7498,75.8007,20100.0
2013-12-27 10:25:00,89.22,89.26,89.18,89.22,34800.0,75.8007,75.8347,75.7667,75.8007,34800.0
2013-12-27 10:30:00,89.22,89.22,89.03,89.08,33400.0,75.8007,75.8007,75.6393,75.6818,33400.0
2013-12-27 10:35:00,89.07,89.08,88.98,89.06,20400.0,75.6733,75.6818,75.5968,75.6648,20400.0
2013-12-27 10:40:00,89.05,89.13,89.03,89.11,16400.0,75.6563,75.7243,75.6393,75.7073,16400.0
2013-12-27 10:45:00,89.08,89.12,89.01,89.01,15000.0,75.6818,75.7158,75.6223,75.6223,15000.0
2013-12-27 10:50:00,89.01,89.11,89.01,89.1,17100.0,75.6223,75.7073,75.6223,75.6988,17100.0
2013-12-27 10:55:00,89.1,89.1,89.0,89.0,16800.0,75.6988,75.6988,75.6138,75.6138,16800.0
2013-12-27 11:00:00,89.01,89.11,89.0,89.1,18600.0,75.6223,75.7073,75.6138,75.6988,18600.0
2013-12-27 11:05:00,89.11,89.17,89.08,89.17,13800.0,75.7073,75.7583,75.6818,75.7583,13800.0
2013-12-27 11:10:00,89.16,89.17,89.05,89.14,19100.0,75.7498,75.7583,75.6563,75.7328,19100.0
2013-12-27 11:15:00,89.15,89.2,89.11,89.19,18700.0,75.7413,75.7837,75.7073,75.7752,18700.0
2013-12-27 11:20:00,89.19,89.22,89.1,89.1,23500.0,75.7752,75.8007,75.6988,75.6988,23500.0
2013-12-27 11:25:00,89.1,89.14,89.02,89.11,20800.0,75.6988,75.7328,75.6308,75.7073,20800.0
2013-12-27 11:30:00,89.12,89.2,89.12,89.19,36900.0,75.7158,75.7837,75.7158,75.7752,36900.0
2013-12-27 11:35:00,89.17,89.24,89.14,89.22,35200.0,75.7583,75.8177,75.7328,75.8007,35200.0
2013-12-27 11:40:00,89.23,89.31,89.22,89.31,24600.0,75.8092,75.8772,75.8007,75.8772,24600.0
2013-12-27 11:45:00,89.32,89.38,89.3,89.36,25500.0,75.8857,75.9367,75.8687,75.9197,25500.0
2013-12-27 11:50:00,89.36,89.37,89.28,89.32,19100.0,75.9197,75.9282,75.8517,75.8857,19100.0
2013-12-27 11:55:00,89.3,89.42,89.3,89.38,26400.0,75.8687,75.9706,75.8687,75.9367,26400.0
2013-12-27 12:00:00,89.37,89.4,89.29,89.38,38600.0,75.9282,75.9537,75.8602,75.9367,38600.0
2013-12-27 12:05:00,89.37,89.47,89.37,89.45,29100.0,75.9282,76.0131,75.9282,75.9961,29100.0
2013-12-27 12:10:00,89.48,89.5,89.44,89.46,31000.0,76.0216,76.0386,75.9876,76.0046,31000.0
2013-12-27 12:15:00,89.47,89.47,89.37,89.47,35500.0,76.0131,76.0131,75.9282,76.0131,35500.0
2013-12-27 12:20:00,89.45,89.51,89.42,89.48,27500.0,75.9961,76.0471,75.9706,76.0216,27500.0
2013-12-27 12:25:00,89.5,89.51,89.43,89.48,26100.0,76.0386,76.0471,75.9791,76.0216,26100.0
2013-12-27 12:30:00,89.48,89.51,89.42,89.42,21300.0,76.0216,76.0471,75.9706,75.9706,21300.0
2013-12-27 12:35:00,89.42,89.42,89.31,89.31,10600.0,75.9706,75.9706,75.8772,75.8772,10600.0
2013-12-27 12:40:00,89.31,89.31,89.16,89.16,36800.0,75.8772,75.8772,75.7498,75.7498,36800.0
2013-12-27 12:45:00,89.17,89.18,89.11,89.14,16400.0,75.7583,75.7667,75.7073,75.7328,16400.0
2013-12-27 12:50:00,89.13,89.19,89.11,89.12,13800.0,75.7243,75.7752,75.7073,75.7158,13800.0
2013-12-27 12:55:00,89.11,89.11,89.02,89.06,20300.0,75.7073,75.7073,75.6308,75.6648,20300.0
2013-12-27 13:00:00,89.05,89.06,89.01,89.03,19100.0,75.6563,75.6648,75.6223,75.6393,19100.0
2013-12-27 13:05:00,89.03,89.05,88.98,88.99,21100.0,75.6393,75.6563,75.5968,75.6053,21100.0
2013-12-27 13:10:00,88.99,89.0,88.94,88.99,16700.0,75.6053,75.6138,75.5628,75.6053,16700.0
2013-12-27 13:15:00,88.99,89.02,88.97,88.99,13000.0,75.6053,75.6308,75.5883,75.6053,13000.0
2013-12-27 13:20:00,88.99,89.07,88.98,89.06,11800.0,75.6053,75.6733,75.5968,75.6648,11800.0
2013-12-27 13:25:00,89.07,89.19,89.07,89.18,25900.0,75.6733,75.7752,75.6733,75.7667,25900.0
2013-12-27 13:30:00,89.18,89.19,89.04,89.09,32500.0,75.7667,75.7752,75.6478,75.6903,32500.0
2013-12-27 13:35:00,89.08,89.14,89.07,89.12,9100.0,75.6818,75.7328,75.6733,75.7158,9100.0
2013-12-27 13:40:00,89.13,89.13,89.06,89.11,15800.0,75.7243,75.7243,75.6648,75.7073,15800.0
2013-12-27 13:45:00,89.11,89.12,89.09,89.1,10200.0,75.7073,75.7158,75.6903,75.6988,10200.0
2013-12-27 13:50:00,89.1,89.21,89.1,89.21,19300.0,75.6988,75.7922,75.6988,75.7922,19300.0
2013-12-27 13:55:00,89.22,89.23,89.2,89.22,8300.0,75.8007,75.8092,75.7837,75.8007,8300.0
2013-12-27 14:00:00,89.22,89.24,89.15,89.15,16500.0,75.8007,75.8177,75.7413,75.7413,16500.0
2013-12-27 14:05:00,89.15,89.2,89.14,89.19,16300.0,75.7413,75.7837,75.7328,75.7752,16300.0
2013-12-27 14:10:00,89.19,89.25,89.18,89.2,13700.0,75.7752,75.8262,75.7667,75.7837,13700.0
2013-12-27 14:15:00,89.21,89.23,89.15,89.21,15800.0,75.7922,75.8092,75.7413,75.7922,15800.0
2013-12-27 14:20:00,89.21,89.27,89.2,89.27,14000.0,75.7922,75.8432,75.7837,75.8432,14000.0
2013-12-27 14:25:00,89.27,89.3,89.25,89.25,19600.0,75.8432,75.8687,75.8262,75.8262,19600.0
2013-12-27 14:30:00,89.25,89.26,89.2,89.2,13200.0,75.8262,75.8347,75.7837,75.7837,13200.0
2013-12-27 14:35:00,89.2,89.26,89.19,89.26,15700.0,75.7837,75.8347,75.7752,75.8347,15700.0
2013-12-27 14:40:00,89.25,89.26,89.23,89.25,12900.0,75.8262,75.8347,75.8092,75.8262,12900.0
2013-12-27 14:45:00,89.25,89.26,89.23,89.23,15400.0,75.8262,75.8347,75.8092,75.8092,15400.0
2013-12-27 14:50:00,89.23,89.24,89.21,89.21,11600.0,75.8092,75.8177,75.7922,75.7922,11600.0
2013-12-27 14:55:00,89.21,89.22,89.14,89.15,15700.0,75.7922,75.8007,75.7328,75.7413,15700.0
2013-12-27 15:00:00,89.15,89.16,89.11,89.12,16700.0,75.7413,75.7498,75.7073,75.7158,16700.0
2013-12-27 15:05:00,89.11,89.12,89.09,89.1,22800.0,75.7073,75.7158,75.6903,75.6988,22800.0
2013-12-27 15:10:00,89.09,89.1,89.06,89.06,26700.0,75.6903,75.6988,75.6648,75.6648,26700.0
2013-12-27 15:15:00,89.06,89.07,89.0,89.01,39400.0,75.6648,75.6733,75.6138,75.6223,39400.0
2013-12-27 15:20:00,89.01,89.04,89.0,89.03,29200.0,75.6223,75.6478,75.6138,75.6393,29200.0
2013-12-27 15:25:00,89.02,89.1,89.02,89.08,30200.0,75.6308,75.6988,75.6308,75.6818,30200.0
2013-12-27 15:30:00,89.08,89.16,89.05,89.15,42300.0,75.6818,75.7498,75.6563,75.7413,42300.0
2013-12-27 15:35:00,89.16,89.18,89.1,89.16,62300.0,75.7498,75.7667,75.6988,75.7498,62300.0
2013-12-27 15:40:00,89.17,89.18,89.15,89.16,29600.0,75.7583,75.7667,75.7413,75.7498,29600.0
2013-12-27 15:45:00,89.16,89.19,89.16,89.17,45500.0,75.7498,75.7752,75.7498,75.7583,45500.0
2013-12-27 15:50:00,89.17,89.2,89.14,89.18,43100.0,75.7583,75.7837,75.7328,75.7667,43100.0
2013-12-27 15:55:00,89.19,89.2,89.17,89.2,91200.0,75.7752,75.7837,75.7583,75.7837,91200.0
2013-12-30 09:30:00,89.19,89.49,89.16,89.18,57600.0,75.7752,76.0301,75.7498,75.7667,57600.0
2013-12-30 09:35:00,89.17,89.31,89.16,89.3,23700.0,75.7583,75.8772,75.7498,75.8687,23700.0
2013-12-30 09:40:00,89.28,89.34,89.21,89.23,18600.0,75.8517,75.9027,75.7922,75.8092,18600.0
2013-12-30 09:45:00,89.23,89.29,89.17,89.18,37700.0,75.8092,75.8602,75.7583,75.7667,37700.0
2013-12-30 09:50:00,89.18,89.25,89.17,89.2,22000.0,75.7667,75.8262,75.7583,75.7837,22000.0
2013-12-30 09:55:00,89.2,89.26,89.19,89.25,10700.0,75.7837,75.8347,75.7752,75.8262,10700.0
2013-12-30 10:00:00,89.28,89.33,89.25,89.29,30500.0,75.8517,75.8942,75.8262,75.8602,30500.0
2013-12-30 10:05:00,89.29,89.33,89.27,89.32,16700.0,75.8602,75.8942,75.8432,75.8857,16700.0
2013-12-30 10:10:00,89.32,89.37,89.32,89.35,14400.0,75.8857,75.9282,75.8857,75.9112,14400.0
2013-12-30 10:15:00,89.36,89.44,89.36,89.42,25500.0,75.9197,75.9876,75.9197,75.9706,25500.0
2013-12-30 10:20:00,89.42,89.44,89.37,89.39,16400.0,75.9706,75.9876,75.9282,75.9452,16400.0
2013-12-30 10:25:00,89.38,89.39,89.32,89.34,17200.0,75.9367,75.9452,75.8857,75.9027,17200.0
2013-12-30 10:30:00,89.32,89.47,89.32,89.46,19400.0,75.8857,76.0131,75.8857,76.0046,19400.0
2013-12-30 10:35:00,89.45,89.5,89.41,89.5,22500.0,75.9961,76.0386,75.9622,76.0386,22500.0
2013-12-30 10:40:00,89.51,89.59,89.5,89.54,27400.0,76.0471,76.1151,76.0386,76.0726,27400.0
2013-12-30 10:45:00,89.54,89.55,89.52,89.52,17200.0,76.0726,76.0811,76.0556,76.0556,17200.0
2013-12-30 10:50:00,89.52,89.52,89.47,89.47,22500.0,76.0556,76.0556,76.0131,76.0131,22500.0
2013-12-30 10:55:00,89.47,89.47,89.42,89.42,21200.0,76.0131,76.0131,75.9706,75.9706,21200.0
2013-12-30 11:00:00,89.42,89.46,89.4,89.45,22300.0,75.9706,76.0046,75.9537,75.9961,22300.0
2013-12-30 11:05:00,89.45,89.45,89.41,89.44,15300.0,75.9961,75.9961,75.9622,75.9876,15300.0
2013-12-30 11:10:00,89.44,89.46,89.42,89.44,16600.0,75.9876,76.0046,75.9706,75.9876,16600.0
2013-12-30 11:15:00,89.45,89.46,89.37,89.39,21600.0,75.9961,76.0046,75.9282,75.9452,21600.0
2013-12-30 11:20:00,89.39,89.41,89.36,89.37,16900.0,75.9452,75.9622,75.9197,75.9282,16900.0
2013-12-30 11:25:00,89.38,89.39,89.33,89.33,15100.0,75.9367,75.9452,75.8942,75.8942,15100.0
2013-12-30 11:30:00,89.33,89.37,89.29,89.29,16400.0,75.8942,75.9282,75.8602,75.8602,16400.0
2013-12-30 11:35:00,89.28,89.31,89.25,89.27,23400.0,75.8517,75.8772,75.8262,75.8432,23400.0
2013-12-30 11:40:00,89.27,89.31,89.25,89.25,12800.0,75.8432,75.8772,75.8262,75.8262,12800.0
2013-12-30 11:45:00,89.25,89.31,89.25,89.26,16100.0,75.8262,75.8772,75.8262,75.8347,16100.0
2013-12-30 11:50:00,89.27,89.27,89.25,89.25,13500.0,75.8432,75.8432,75.8262,75.8262,13500.0
2013-12-30 11:55:00,89.26,89.27,89.21,89.22,26000.0,75.8347,75.8432,75.7922,75.8007,26000.0
2013-12-30 12:00:00,89.22,89.23,89.17,89.18,16400.0,75.8007,75.8092,75.7583,75.7667,16400.0
2013-12-30 12:05:00,89.17,89.18,89.15,89.15,22600.0,75.7583,75.7667,75.7413,75.7413,22600.0
2013-12-30 12:10:00,89.15,89.22,89.14,89.22,31000.0,75.7413,75.8007,75.7328,75.8007,31000.0
2013-12-30 12:15:00,89.22,89.25,89.22,89.25,16800.0,75.8007,75.8262,75.8007,75.8262,16800.0
2013-12-30 12:20:00,89.23,89.23,89.19,89.21,20700.0,75.8092,75.8092,75.7752,75.7922,20700.0
2013-12-30 12:25:00,89.2,89.26,89.19,89.26,13400.0,75.7837,75.8347,75.7752,75.8347,13400.0
2013-12-30 12:30:00,89.26,89.32,89.26,89.31,20300.0,75.8347,75.8857,75.8347,75.8772,20300.0
2013-12-30 12:35:00,89.31,89.35,89.27,89.3,11000.0,75.8772,75.9112,75.8432,75.8687,11000.0
2013-12-30 12:40:00,89.3,89.39,89.3,89.35,18600.0,75.8687,75.9452,75.8687,75.9112,18600.0
2013-12-30 12:45:00,89.35,89.35,89.29,89.29,11600.0,75.9112,75.9112,75.8602,75.8602,11600.0
2013-12-30 12:50:00,89.28,89.33,89.26,89.28,21100.0,75.8517,75.8942,75.8347,75.8517,21100.0
2013-12-30 12:55:00,89.28,89.33,89.28,89.32,15700.0,75.8517,75.8942,75.8517,75.8857,15700.0
2013-12-30 13:00:00,89.32,89.36,89.31,89.36,14600.0,75.8857,75.9197,75.8772,75.9197,14600.0
2013-12-30 13:05:00,89.36,89.37,89.33,89.34,13100.0,75.9197,75.9282,75.8942,75.9027,13100.0
2013-12-30 13:10:00,89.33,89.37,89.32,89.37,24300.0,75.8942,75.9282,75.8857,75.9282,24300.0
2013-12-30 13:15:00,89.37,89.42,89.37,89.4,16900.0,75.9282,75.9706,75.9282,75.9537,16900.0
2013-12-30 13:20:00,89.4,89.41,89.36,89.38,20900.0,75.9537,75.9622,75.9197,75.9367,20900.0
2013-12-30 13:25:00,89.39,89.41,89.38,89.39,18700.0,75.9452,75.9622,75.9367,75.9452,18700.0
2013-12-30 13:30:00,89.4,89.43,89.4,89.42,17900.0,75.9537,75.9791,75.9537,75.9706,17900.0
2013-12-30 13:35:00,89.42,89.48,89.39,89.4,16000.0,75.9706,76.0216,75.9452,75.9537,16000.0
2013-12-30 13:40:00,89.4,89.42,89.37,89.38,36300.0,75.9537,75.9706,75.9282,75.9367,36300.0
2013-12-30 13:45:00,89.39,89.41,89.39,89.4,17200.0,75.9452,75.9622,75.9452,75.9537,17200.0
2013-12-30 13:50:00,89.41,89.41,89.39,89.4,12800.0,75.9622,75.9622,75.9452,75.9537,12800.0
2013-12-30 13:55:00,89.41,89.41,89.38,89.38,27500.0,75.9622,75.9622,75.9367,75.9367,27500.0
2013-12-30 14:00:00,89.4,89.45,89.39,89.45,47100.0,75.9537,75.9961,75.9452,75.9961,47100.0
2013-12-30 14:05:00,89.46,89.47,89.42,89.46,15100.0,76.0046,76.0131,75.9706,76.0046,15100.0
2013-12-30 14:10:00,89.44,89.47,89.41,89.45,22600.0,75.9876,76.0131,75.9622,75.9961,22600.0
2013-12-30 14:15:00,89.47,89.48,89.43,89.45,13500.0,76.0131,76.0216,75.9791,75.9961,13500.0
2013-12-30 14:20:00,89.45,89.46,89.43,89.45,17500.0,75.9961,76.0046,75.9791,75.9961,17500.0
2013-12-30 14:25:00,89.44,89.48,89.44,89.45,19800.0,75.9876,76.0216,75.9876,75.9961,19800.0
2013-12-30 14:30:00,89.46,89.48,89.44,89.48,22600.0,76.0046,76.0216,75.9876,76.0216,22600.0
2013-12-30 14:35:00,89.48,89.48,89.44,89.47,13700.0,76.0216,76.0216,75.9876,76.0131,13700.0
2013-12-30 14:40:00,89.47,89.52,89.47,89.51,22200.0,76.0131,76.0556,76.0131,76.0471,22200.0
2013-12-30 14:45:00,89.5,89.53,89.48,89.51,35000.0,76.0386,76.0641,76.0216,76.0471,35000.0
2013-12-30 14:50:00,89.52,89.54,89.5,89.54,26500.0,76.0556,76.0726,76.0386,76.0726,26500.0
2013-12-30 14:55:00,89.54,89.57,89.53,89.56,18800.0,76.0726,76.0981,76.0641,76.0896,18800.0
2013-12-30 15:00:00,89.56,89.57,89.54,89.56,17600.0,76.0896,76.0981,76.0726,76.0896,17600.0
2013-12-30 15:05:00,89.56,89.57,89.54,89.57,27100.0,76.0896,76.0981,76.0726,76.0981,27100.0
2013-12-30 15:10:00,89.57,89.57,89.55,89.56,20200.0,76.0981,76.0981,76.0811,76.0896,20200.0
2013-12-30 15:15:00,89.56,89.57,89.55,89.56,16000.0,76.0896,76.0981,76.0811,76.0896,16000.0
2013-12-30 15:20:00,89.56,89.62,89.55,89.62,36400.0,76.0896,76.1406,76.0811,76.1406,36400.0
2013-12-30 15:25:00,89.61,89.62,89.59,89.6,16900.0,76.1321,76.1406,76.1151,76.1236,16900.0
2013-12-30 15:30:00,89.6,89.61,89.57,89.57,27900.0,76.1236,76.1321,76.0981,76.0981,27900.0
2013-12-30 15:35:00,89.57,89.58,89.48,89.5,24000.0,76.0981,76.1066,76.0216,76.0386,24000.0
2013-12-30 15:40:00,89.5,89.52,89.49,89.51,37400.0,76.0386,76.0556,76.0301,76.0471,37400.0
2013-12-30 15:45:00,89.5,89.56,89.49,89.55,50900.0,76.0386,76.0896,76.0301,76.0811,50900.0
2013-12-30 15:50:00,89.55,89.57,89.54,89.55,60800.0,76.0811,76.0981,76.0726,76.0811,60800.0
2013-12-30 15:55:00,89.55,89.62,89.55,89.59,132600.0,76.0811,76.1406,76.0811,76.1151,132600.0
2013-12-31 09:30:00,89.85,90.46,89.52,90.27,155700.0,76.336,76.8542,76.0556,76.6928,155700.0
2013-12-31 09:35:00,90.29,90.58,90.29,90.35,75900.0,76.7098,76.9562,76.7098,76.7608,75900.0
2013-12-31 09:40:00,90.35,90.53,90.35,90.49,34700.0,76.7608,76.9137,76.7608,76.8797,34700.0
2013-12-31 09:45:00,90.49,90.5,90.26,90.3,85000.0,76.8797,76.8882,76.6843,76.7183,85000.0
2013-12-31 09:50:00,90.3,90.59,90.3,90.59,36100.0,76.7183,76.9647,76.7183,76.9647,36100.0
2013-12-31 09:55:00,90.59,90.66,90.49,90.54,66200.0,76.9647,77.0241,76.8797,76.9222,66200.0
2013-12-31 10:00:00,90.56,90.6,90.45,90.56,44100.0,76.9392,76.9732,76.8457,76.9392,44100.0
2013-12-31 10:05:00,90.54,90.63,90.38,90.4,83000.0,76.9222,76.9987,76.7863,76.8033,83000.0
2013-12-31 10:10:00,90.41,90.52,90.4,90.52,28600.0,76.8117,76.9052,76.8033,76.9052,28600.0
2013-12-31 10:15:00,90.51,90.51,90.43,90.45,27800.0,76.8967,76.8967,76.8287,76.8457,27800.0
2013-12-31 10:20:00,90.45,90.51,90.43,90.48,37000.0,76.8457,76.8967,76.8287,76.8712,37000.0
2013-12-31 10:25:00,90.47,90.48,90.4,90.47,34500.0,76.8627,76.8712,76.8033,76.8627,34500.0
2013-12-31 10:30:00,90.48,90.54,90.43,90.43,26000.0,76.8712,76.9222,76.8287,76.8287,26000.0
2013-12-31 10:35:00,90.44,90.48,90.4,90.41,39400.0,76.8372,76.8712,76.8033,76.8117,39400.0
2013-12-31 10:40:00,90.41,90.48,90.4,90.42,26700.0,76.8117,76.8712,76.8033,76.8202,26700.0
2013-12-31 10:45:00,90.42,90.42,90.4,90.4,10800.0,76.8202,76.8202,76.8033,76.8033,10800.0
2013-12-31 10:50:00,90.4,90.47,90.4,90.45,17300.0,76.8033,76.8627,76.8033,76.8457,17300.0
2013-12-31 10:55:00,90.46,90.47,90.37,90.41,26900.0,76.8542,76.8627,76.7778,76.8117,26900.0
2013-12-31 11:00:00,90.41,90.53,90.4,90.52,36000.0,76.8117,76.9137,76.8033,76.9052,36000.0
2013-12-31 11:05:00,90.52,90.56,90.5,90.52,46500.0,76.9052,76.9392,76.8882,76.9052,46500.0
2013-12-31 11:10:00,90.52,90.54,90.47,90.48,37700.0,76.9052,76.9222,76.8627,76.8712,37700.0
2013-12-31 11:15:00,90.49,90.49,90.41,90.42,22400.0,76.8797,76.8797,76.8117,76.8202,22400.0
2013-12-31 11:20:00,90.42,90.44,90.37,90.41,23400.0,76.8202,76.8372,76.7778,76.8117,23400.0
2013-12-31 11:25:00,90.42,90.42,90.38,90.41,20000.0,76.8202,76.8202,76.7863,76.8117,20000.0
2013-12-31 11:30:00,90.42,90.44,90.4,90.44,20500.0,76.8202,76.8372,76.8033,76.8372,20500.0
2013-12-31 11:35:00,90.43,90.44,90.39,90.4,12800.0,76.8287,76.8372,76.7948,76.8033,12800.0
2013-12-31 11:40:00,90.4,90.43,90.39,90.39,14300.0,76.8033,76.8287,76.7948,76.7948,14300.0
2013-12-31 11:45:00,90.4,90.43,90.38,90.4,24000.0,76.8033,76.8287,76.7863,76.8033,24000.0
2013-12-31 11:50:00,90.41,90.49,90.4,90.49,14100.0,76.8117,76.8797,76.8033,76.8797,14100.0
2013-12-31 11:55:00,90.49,90.52,90.45,90.47,24000.0,76.8797,76.9052,76.8457,76.8627,24000.0
2013-12-31 12:00:00,90.49,90.51,90.46,90.5,22000.0,76.8797,76.8967,76.8542,76.8882,22000.0
2013-12-31 12:05:00,90.5,90.53,90.49,90.52,16300.0,76.8882,76.9137,76.8797,76.9052,16300.0
2013-12-31 12:10:00,90.52,90.53,90.5,90.53,15000.0,76.9052,76.9137,76.8882,76.9137,15000.0
2013-12-31 12:15:00,90.52,90.53,90.5,90.52,9100.0,76.9052,76.9137,76.8882,76.9052,9100.0
2013-12-31 12:20:00,90.51,90.53,90.51,90.52,14200.0,76.8967,76.9137,76.8967,76.9052,14200.0
2013-12-31 12:25:00,90.53,90.54,90.5,90.52,26300.0,76.9137,76.9222,76.8882,76.9052,26300.0
2013-12-31 12:30:00,90.52,90.54,90.52,90.53,16000.0,76.9052,76.9222,76.9052,76.9137,16000.0
2013-12-31 12:35:00,90.52,90.55,90.51,90.54,22700.0,76.9052,76.9307,76.8967,76.9222,22700.0
2013-12-31 12:40:00,90.53,90.54,90.5,90.5,29600.0,76.9137,76.9222,76.8882,76.8882,29600.0
2013-12-31 12:45:00,90.5,90.53,90.48,90.53,17200.0,76.8882,76.9137,76.8712,76.9137,17200.0
2013-12-31 12:50:00,90.51,90.54,90.51,90.53,17900.0,76.8967,76.9222,76.8967,76.9137,17900.0
2013-12-31 12:55:00,90.52,90.55,90.52,90.53,32700.0,76.9052,76.9307,76.9052,76.9137,32700.0
2013-12-31 13:00:00,90.52,90.54,90.51,90.53,42900.0,76.9052,76.9222,76.8967,76.9137,42900.0
2013-12-31 13:05:00,90.54,90.55,90.5,90.51,20100.0,76.9222,76.9307,76.8882,76.8967,20100.0
2013-12-31 13:10:00,90.51,90.54,90.48,90.54,29600.0,76.8967,76.9222,76.8712,76.9222,29600.0
2013-12-31 13:15:00,90.54,90.57,90.53,90.55,15500.0,76.9222,76.9477,76.9137,76.9307,15500.0
2013-12-31 13:20:00,90.56,90.61,90.56,90.6,31700.0,76.9392,76.9817,76.9392,76.9732,31700.0
2013-12-31 13:25:00,90.61,90.64,90.6,90.63,23900.0,76.9817,77.0072,76.9732,76.9987,23900.0
2013-12-31 13:30:00,90.64,90.66,90.63,90.64,20000.0,77.0072,77.0241,76.9987,77.0072,20000.0
2013-12-31 13:35:00,90.64,90.64,90.6,90.6,14800.0,77.0072,77.0072,76.9732,76.9732,14800.0
2013-12-31 13:40:00,90.61,90.62,90.6,90.6,14400.0,76.9817,76.9902,76.9732,76.9732,14400.0
2013-12-31 13:45:00,90.6,90.63,90.53,90.56,51700.0,76.9732,76.9987,76.9137,76.9392,51700.0
2013-12-31 13:50:00,90.56,90.61,90.56,90.6,21000.0,76.9392,76.9817,76.9392,76.9732,21000.0
2013-12-31 13:55:00,90.6,90.61,90.57,90.6,24000.0,76.9732,76.9817,76.9477,76.9732,24000.0
2013-12-31 14:00:00,90.61,90.64,90.61,90.64,14700.0,76.9817,77.0072,76.9817,77.0072,14700.0
2013-12-31 14:05:00,90.64,90.68,90.63,90.68,40000.0,77.0072,77.0411,76.9987,77.0411,40000.0
2013-12-31 14:10:00,90.67,90.68,90.65,90.66,20200.0,77.0326,77.0411,77.0156,77.0241,20200.0
2013-12-31 14:15:00,90.66,90.67,90.62,90.63,48100.0,77.0241,77.0326,76.9902,76.9987,48100.0
2013-12-31 14:20:00,90.62,90.64,90.62,90.63,35900.0,76.9902,77.0072,76.9902,76.9987,35900.0
2013-12-31 14:25:00,90.62,90.63,90.54,90.55,40800.0,76.9902,76.9987,76.9222,76.9307,40800.0
2013-12-31 14:30:00,90.55,90.56,90.52,90.53,25400.0,76.9307,76.9392,76.9052,76.9137,25400.0
2013-12-31 14:35:00,90.53,90.57,90.52,90.53,21900.0,76.9137,76.9477,76.9052,76.9137,21900.0
2013-12-31 14:40:00,90.54,90.55,90.51,90.51,33300.0,76.9222,76.9307,76.8967,76.8967,33300.0
2013-12-31 14:45:00,90.52,90.53,90.5,90.5,30300.0,76.9052,76.9137,76.8882,76.8882,30300.0
2013-12-31 14:50:00,90.51,90.54,90.51,90.54,23300.0,76.8967,76.9222,76.8967,76.9222,23300.0
2013-12-31 14:55:00,90.53,90.56,90.52,90.56,35600.0,76.9137,76.9392,76.9052,76.9392,35600.0
2013-12-31 15:00:00,90.56,90.56,90.51,90.53,38000.0,76.9392,76.9392,76.8967,76.9137,38000.0
2013-12-31 15:05:00,90.51,90.54,90.51,90.53,29300.0,76.8967,76.9222,76.8967,76.9137,29300.0
2013-12-31 15:10:00,90.53,90.55,90.48,90.5,78700.0,76.9137,76.9307,76.8712,76.8882,78700.0
2013-12-31 15:15:00,90.5,90.51,90.45,90.48,87600.0,76.8882,76.8967,76.8457,76.8712,87600.0
2013-12-31 15:20:00,90.48,90.49,90.38,90.4,61300.0,76.8712,76.8797,76.7863,76.8033,61300.0
2013-12-31 15:25:00,90.42,90.42,90.4,90.42,29100.0,76.8202,76.8202,76.8033,76.8202,29100.0
2013-12-31 15:30:00,90.42,90.52,90.42,90.5,38100.0,76.8202,76.9052,76.8202,76.8882,38100.0
2013-12-31 15:35:00,90.5,90.56,90.49,90.54,49900.0,76.8882,76.9392,76.8797,76.9222,49900.0
2013-12-31 15:40:00,90.53,90.61,90.5,90.56,52500.0,76.9137,76.9817,76.8882,76.9392,52500.0
2013-12-31 15:45:00,90.57,90.78,90.57,90.71,106100.0,76.9477,77.1261,76.9477,77.0666,106100.0
2013-12-31 15:50:00,90.71,90.79,90.71,90.76,46600.0,77.0666,77.1346,77.0666,77.1091,46600.0
2013-12-31 15:55:00,90.77,90.79,90.59,90.73,189100.0,77.1176,77.1346,76.9647,77.0836,189100.0
2014-01-02 09:30:00,90.95,90.95,90.46,90.81,208400.0,77.2705,77.2705,76.8542,77.1516,208400.0
2014-01-02 09:35:00,90.84,91.0,90.38,90.45,117100.0,77.1771,77.313,76.7863,76.8457,117100.0
2014-01-02 09:40:00,90.46,90.52,90.37,90.51,99900.0,76.8542,76.9052,76.7778,76.8967,99900.0
2014-01-02 09:45:00,90.51,90.84,90.5,90.77,86300.0,76.8967,77.1771,76.8882,77.1176,86300.0
2014-01-02 09:50:00,90.77,90.98,90.71,90.98,112000.0,77.1176,77.296,77.0666,77.296,112000.0
2014-01-02 09:55:00,90.97,91.04,90.92,91.0,77600.0,77.2875,77.347,77.245,77.313,77600.0
2014-01-02 10:00:00,90.98,91.08,90.54,90.65,117000.0,77.296,77.381,76.9222,77.0156,117000.0
2014-01-02 10:05:00,90.64,90.77,90.57,90.66,44000.0,77.0072,77.1176,76.9477,77.0241,44000.0
2014-01-02 10:10:00,90.65,90.84,90.65,90.81,38800.0,77.0156,77.1771,77.0156,77.1516,38800.0
2014-01-02 10:15:00,90.82,90.87,90.79,90.87,43000.0,77.1601,77.2026,77.1346,77.2026,43000.0
2014-01-02 10:20:00,90.86,90.9,90.73,90.73,46800.0,77.1941,77.228,77.0836,77.0836,46800.0
2014-01-02 10:25:00,90.74,90.77,90.64,90.69,32400.0,77.0921,77.1176,77.0072,77.0496,32400.0
2014-01-02 10:30:00,90.72,90.73,90.64,90.69,27900.0,77.0751,77.0836,77.0072,77.0496,27900.0
2014-01-02 10:35:00,90.69,90.73,90.67,90.72,215600.0,77.0496,77.0836,77.0326,77.0751,215600.0
2014-01-02 10:40:00,90.72,90.98,90.7,90.92,67400.0,77.0751,77.296,77.0581,77.245,67400.0
2014-01-02 10:45:00,90.91,90.91,90.78,90.8,20300.0,77.2365,77.2365,77.1261,77.1431,20300.0
2014-01-02 10:50:00,90.81,90.85,90.68,90.72,33700.0,77.1516,77.1856,77.0411,77.0751,33700.0
2014-01-02 10:55:00,90.7,90.73,90.64,90.68,31900.0,77.0581,77.0836,77.0072,77.0411,31900.0
2014-01-02 11:00:00,90.68,90.7,90.6,90.61,76700.0,77.0411,77.0581,76.9732,76.9817,76700.0
2014-01-02 11:05:00,90.62,90.64,90.51,90.63,180500.0,76.9902,77.0072,76.8967,76.9987,180500.0
2014-01-02 11:10:00,90.62,90.63,90.49,90.55,92000.0,76.9902,76.9987,76.8797,76.9307,92000.0
2014-01-02 11:15:00,90.55,90.56,90.45,90.47,98900.0,76.9307,76.9392,76.8457,76.8627,98900.0
2014-01-02 11:20:00,90.47,90.47,90.41,90.44,43900.0,76.8627,76.8627,76.8117,76.8372,43900.0
2014-01-02 11:25:00,90.44,90.46,90.35,90.38,49300.0,76.8372,76.8542,76.7608,76.7863,49300.0
2014-01-02 11:30:00,90.39,90.39,90.3,90.31,49800.0,76.7948,76.7948,76.7183,76.7268,49800.0
2014-01-02 11:35:00,90.31,90.32,90.22,90.24,61600.0,76.7268,76.7353,76.6503,76.6673,61600.0
2014-01-02 11:40:00,90.24,90.26,90.22,90.23,46300.0,76.6673,76.6843,76.6503,76.6588,46300.0
2014-01-02 11:45:00,90.23,90.24,90.09,90.1,48700.0,76.6588,76.6673,76.5399,76.5484,48700.0
2014-01-02 11:50:00,90.11,90.11,90.01,90.05,80200.0,76.5569,76.5569,76.4719,76.5059,80200.0
2014-01-02 11:55:00,90.05,90.06,89.86,89.92,131200.0,76.5059,76.5144,76.3445,76.3954,131200.0
2014-01-02 12:00:00,89.93,90.0,89.9,90.0,41700.0,76.4039,76.4634,76.3785,76.4634,41700.0
2014-01-02 12:05:00,89.98,90.04,89.98,90.0,26800.0,76.4464,76.4974,76.4464,76.4634,26800.0
2014-01-02 12:10:00,89.99,90.0,89.94,89.96,24300.0,76.4549,76.4634,76.4124,76.4294,24300.0
2014-01-02 12:15:00,89.96,89.98,89.93,89.93,17000.0,76.4294,76.4464,76.4039,76.4039,17000.0
2014-01-02 12:20:00,89.94,89.94,89.86,89.88,19200.0,76.4124,76.4124,76.3445,76.3615,19200.0
2014-01-02 12:25:00,89.88,89.89,89.8,89.8,31800.0,76.3615,76.37,76.2935,76.2935,31800.0
2014-01-02 12:30:00,89.82,89.82,89.7,89.73,37200.0,76.3105,76.3105,76.2085,76.234,37200.0
2014-01-02 12:35:00,89.74,89.95,89.73,89.85,54900.0,76.2425,76.4209,76.234,76.336,54900.0
2014-01-02 12:40:00,89.85,89.85,89.76,89.79,31000.0,76.336,76.336,76.2595,76.285,31000.0
2014-01-02 12:45:00,89.77,89.89,89.77,89.86,23500.0,76.268,76.37,76.268,76.3445,23500.0
2014-01-02 12:50:00,89.86,89.86,89.76,89.79,26100.0,76.3445,76.3445,76.2595,76.285,26100.0
2014-01-02 12:55:00,89.8,89.85,89.72,89.83,51000.0,76.2935,76.336,76.2255,76.319,51000.0
2014-01-02 13:00:00,89.85,89.85,89.8,89.8,23700.0,76.336,76.336,76.2935,76.2935,23700.0
2014-01-02 13:05:00,89.8,89.8,89.7,89.71,26900.0,76.2935,76.2935,76.2085,76.217,26900.0
2014-01-02 13:10:00,89.71,89.73,89.68,89.69,22400.0,76.217,76.234,76.1915,76.2,22400.0
2014-01-02 13:15:00,89.69,89.69,89.65,89.66,42000.0,76.2,76.2,76.1661,76.1746,42000.0
2014-01-02 13:20:00,89.66,89.69,89.63,89.65,34100.0,76.1746,76.2,76.1491,76.1661,34100.0
2014-01-02 13:25:00,89.64,89.7,89.64,89.7,21400.0,76.1576,76.2085,76.1576,76.2085,21400.0
2014-01-02 13:30:00,89.7,89.72,89.65,89.66,32400.0,76.2085,76.2255,76.1661,76.1746,32400.0
2014-01-02 13:35:00,89.66,89.68,89.62,89.63,33000.0,76.1746,76.1915,76.1406,76.1491,33000.0
2014-01-02 13:40:00,89.64,89.67,89.63,89.66,24600.0,76.1576,76.183,76.1491,76.1746,24600.0
2014-01-02 13:45:00,89.66,89.8,89.62,89.73,76000.0,76.1746,76.2935,76.1406,76.234,76000.0
2014-01-02 13:50:00,89.73,89.75,89.66,89.68,27700.0,76.234,76.251,76.1746,76.1915,27700.0
2014-01-02 13:55:00,89.69,89.72,89.67,89.7,23900.0,76.2,76.2255,76.183,76.2085,23900.0
2014-01-02 14:00:00,89.71,89.73,89.67,89.67,27800.0,76.217,76.234,76.183,76.183,27800.0
2014-01-02 14:05:00,89.69,89.74,89.68,89.71,48000.0,76.2,76.2425,76.1915,76.217,48000.0
2014-01-02 14:10:00,89.71,89.74,89.6,89.61,51000.0,76.217,76.2425,76.1236,76.1321,51000.0
2014-01-02 14:15:00,89.6,89.61,89.38,89.44,73100.0,76.1236,76.1321,75.9367,75.9876,73100.0
2014-01-02 14:20:00,89.43,89.56,89.4,89.54,50100.0,75.9791,76.0896,75.9537,76.0726,50100.0
2014-01-02 14:25:00,89.55,89.57,89.52,89.56,22800.0,76.0811,76.0981,76.0556,76.0896,22800.0
2014-01-02 14:30:00,89.56,89.64,89.55,89.59,27800.0,76.0896,76.1576,76.0811,76.1151,27800.0
2014-01-02 14:35:00,89.6,89.63,89.58,89.6,24500.0,76.1236,76.1491,76.1066,76.1236,24500.0
2014-01-02 14:40:00,89.61,89.65,89.59,89.65,40000.0,76.1321,76.1661,76.1151,76.1661,40000.0
2014-01-02 14:45:00,89.63,89.67,89.61,89.66,32100.0,76.1491,76.183,76.1321,76.1746,32100.0
2014-01-02 14:50:00,89.67,89.69,89.61,89.61,37500.0,76.183,76.2,76.1321,76.1321,37500.0
2014-01-02 14:55:00,89.61,89.64,89.56,89.59,37600.0,76.1321,76.1576,76.0896,76.1151,37600.0
2014-01-02 15:00:00,89.59,89.62,89.56,89.57,37900.0,76.1151,76.1406,76.0896,76.0981,37900.0
2014-01-02 15:05:00,89.58,89.64,89.57,89.64,33100.0,76.1066,76.1576,76.0981,76.1576,33100.0
2014-01-02 15:10:00,89.64,89.74,89.64,89.72,41900.0,76.1576,76.2425,76.1576,76.2255,41900.0
2014-01-02 15:15:00,89.72,89.78,89.68,89.77,78300.0,76.2255,76.2765,76.1915,76.268,78300.0
2014-01-02 15:20:00,89.77,89.77,89.73,89.75,53400.0,76.268,76.268,76.234,76.251,53400.0
2014-01-02 15:25:00,89.74,89.76,89.61,89.61,134600.0,76.2425,76.2595,76.1321,76.1321,134600.0
2014-01-02 15:30:00,89.6,89.63,89.54,89.54,119900.0,76.1236,76.1491,76.0726,76.0726,119900.0
2014-01-02 15:35:00,89.55,89.57,89.43,89.46,193300.0,76.0811,76.0981,75.9791,76.0046,193300.0
2014-01-02 15:40:00,89.47,89.5,89.41,89.42,181300.0,76.0131,76.0386,75.9622,75.9706,181300.0
2014-01-02 15:45:00,89.42,89.54,89.41,89.49,182800.0,75.9706,76.0726,75.9622,76.0301,182800.0
2014-01-02 15:50:00,89.5,89.52,89.44,89.48,162900.0,76.0386,76.0556,75.9876,76.0216,162900.0
2014-01-02 15:55:00,89.48,89.52,89.41,89.46,359000.0,76.0216,76.0556,75.9622,76.0046,359000.0
2014-01-03 09:30:00,89.15,89.25,88.89,88.89,374600.0,75.7413,75.8262,75.5204,75.5204,374600.0
2014-01-03 09:35:00,88.89,88.91,88.63,88.77,166600.0,75.5204,75.5374,75.2995,75.4184,166600.0
2014-01-03 09:40:00,88.77,89.1,88.77,89.08,112000.0,75.4184,75.6988,75.4184,75.6818,112000.0
2014-01-03 09:45:00,89.08,89.11,88.96,89.04,71500.0,75.6818,75.7073,75.5798,75.6478,71500.0
2014-01-03 09:50:00,89.04,89.1,88.92,89.0,48400.0,75.6478,75.6988,75.5459,75.6138,48400.0
2014-01-03 09:55:00,89.0,89.08,88.98,89.07,52000.0,75.6138,75.6818,75.5968,75.6733,52000.0
2014-01-03 10:00:00,89.06,89.12,89.03,89.06,59500.0,75.6648,75.7158,75.6393,75.6648,59500.0
2014-01-03 10:05:00,89.06,89.09,89.0,89.04,51600.0,75.6648,75.6903,75.6138,75.6478,51600.0
2014-01-03 10:10:00,89.02,89.17,89.01,89.17,70300.0,75.6308,75.7583,75.6223,75.7583,70300.0
2014-01-03 10:15:00,89.18,89.2,89.11,89.11,47800.0,75.7667,75.7837,75.7073,75.7073,47800.0
2014-01-03 10:20:00,89.12,89.18,89.08,89.18,60800.0,75.7158,75.7667,75.6818,75.7667,60800.0
2014-01-03 10:25:00,89.17,89.18,89.13,89.14,46900.0,75.7583,75.7667,75.7243,75.7328,46900.0
2014-01-03 10:30:00,89.14,89.35,89.14,89.33,73600.0,75.7328,75.9112,75.7328,75.8942,73600.0
2014-01-03 10:35:00,89.33,89.34,89.29,89.34,38600.0,75.8942,75.9027,75.8602,75.9027,38600.0
2014-01-03 10:40:00,89.33,89.42,89.32,89.38,61300.0,75.8942,75.9706,75.8857,75.9367,61300.0
2014-01-03 10:45:00,89.38,89.41,89.35,89.38,44800.0,75.9367,75.9622,75.9112,75.9367,44800.0
2014-01-03 10:50:00,89.37,89.42,89.35,89.4,51500.0,75.9282,75.9706,75.9112,75.9537,51500.0
2014-01-03 10:55:00,89.39,89.5,89.39,89.45,51000.0,75.9452,76.0386,75.9452,75.9961,51000.0
2014-01-03 11:00:00,89.46,89.48,89.41,89.42,37400.0,76.0046,76.0216,75.9622,75.9706,37400.0
2014-01-03 11:05:00,89.42,89.51,89.4,89.5,40800.0,75.9706,76.0471,75.9537,76.0386,40800.0
2014-01-03 11:10:00,89.51,89.53,89.42,89.43,42200.0,76.0471,76.0641,75.9706,75.9791,42200.0
2014-01-03 11:15:00,89.42,89.44,89.21,89.33,42000.0,75.9706,75.9876,75.7922,75.8942,42000.0
2014-01-03 11:20:00,89.32,89.38,89.3,89.33,46200.0,75.8857,75.9367,75.8687,75.8942,46200.0
2014-01-03 11:25:00,89.31,89.34,89.17,89.22,57000.0,75.8772,75.9027,75.7583,75.8007,57000.0
2014-01-03 11:30:00,89.21,89.26,89.19,89.2,58000.0,75.7922,75.8347,75.7752,75.7837,58000.0
2014-01-03 11:35:00,89.19,89.22,89.17,89.21,32100.0,75.7752,75.8007,75.7583,75.7922,32100.0
2014-01-03 11:40:00,89.21,89.23,89.2,89.2,31300.0,75.7922,75.8092,75.7837,75.7837,31300.0
2014-01-03 11:45:00,89.2,89.23,89.14,89.15,27200.0,75.7837,75.8092,75.7328,75.7413,27200.0
2014-01-03 11:50:00,89.16,89.24,89.15,89.23,24100.0,75.7498,75.8177,75.7413,75.8092,24100.0
2014-01-03 11:55:00,89.24,89.25,89.18,89.21,42900.0,75.8177,75.8262,75.7667,75.7922,42900.0
2014-01-03 12:00:00,89.19,89.24,89.19,89.22,23500.0,75.7752,75.8177,75.7752,75.8007,23500.0
2014-01-03 12:05:00,89.22,89.26,89.14,89.22,34500.0,75.8007,75.8347,75.7328,75.8007,34500.0
2014-01-03 12:10:00,89.23,89.3,89.22,89.27,35800.0,75.8092,75.8687,75.8007,75.8432,35800.0
2014-01-03 12:15:00,89.28,89.29,89.19,89.24,28800.0,75.8517,75.8602,75.7752,75.8177,28800.0
2014-01-03 12:20:00,89.26,89.28,89.22,89.22,16100.0,75.8347,75.8517,75.8007,75.8007,16100.0
2014-01-03 12:25:00,89.23,89.26,89.2,89.25,20400.0,75.8092,75.8347,75.7837,75.8262,20400.0
2014-01-03 12:30:00,89.25,89.37,89.25,89.34,23300.0,75.8262,75.9282,75.8262,75.9027,23300.0
2014-01-03 12:35:00,89.38,89.43,89.34,89.37,16000.0,75.9367,75.9791,75.9027,75.9282,16000.0
2014-01-03 12:40:00,89.36,89.39,89.33,89.35,16400.0,75.9197,75.9452,75.8942,75.9112,16400.0
2014-01-03 12:45:00,89.36,89.41,89.35,89.37,28700.0,75.9197,75.9622,75.9112,75.9282,28700.0
2014-01-03 12:50:00,89.37,89.4,89.35,89.37,23800.0,75.9282,75.9537,75.9112,75.9282,23800.0
2014-01-03 12:55:00,89.36,89.38,89.28,89.28,19200.0,75.9197,75.9367,75.8517,75.8517,19200.0
2014-01-03 13:00:00,89.29,89.36,89.29,89.34,42000.0,75.8602,75.9197,75.8602,75.9027,42000.0
2014-01-03 13:05:00,89.33,89.35,89.32,89.33,18300.0,75.8942,75.9112,75.8857,75.8942,18300.0
2014-01-03 13:10:00,89.33,89.34,89.26,89.27,30700.0,75.8942,75.9027,75.8347,75.8432,30700.0
2014-01-03 13:15:00,89.27,89.27,89.15,89.17,38700.0,75.8432,75.8432,75.7413,75.7583,38700.0
2014-01-03 13:20:00,89.17,89.19,89.14,89.17,38400.0,75.7583,75.7752,75.7328,75.7583,38400.0
2014-01-03 13:25:00,89.17,89.18,89.11,89.11,36200.0,75.7583,75.7667,75.7073,75.7073,36200.0
2014-01-03 13:30:00,89.11,89.11,89.03,89.07,34700.0,75.7073,75.7073,75.6393,75.6733,34700.0
2014-01-03 13:35:00,89.07,89.09,89.06,89.08,23400.0,75.6733,75.6903,75.6648,75.6818,23400.0
2014-01-03 13:40:00,89.09,89.1,89.04,89.07,40100.0,75.6903,75.6988,75.6478,75.6733,40100.0
2014-01-03 13:45:00,89.08,89.14,89.07,89.14,20600.0,75.6818,75.7328,75.6733,75.7328,20600.0
2014-01-03 13:50:00,89.14,89.28,89.14,89.27,30600.0,75.7328,75.8517,75.7328,75.8432,30600.0
2014-01-03 13:55:00,89.27,89.28,89.18,89.19,26300.0,75.8432,75.8517,75.7667,75.7752,26300.0
2014-01-03 14:00:00,89.2,89.27,89.19,89.27,31300.0,75.7837,75.8432,75.7752,75.8432,31300.0
2014-01-03 14:05:00,89.26,89.27,89.21,89.22,18100.0,75.8347,75.8432,75.7922,75.8007,18100.0
2014-01-03 14:10:00,89.22,89.34,89.21,89.32,39100.0,75.8007,75.9027,75.7922,75.8857,39100.0
2014-01-03 14:15:00,89.33,89.43,89.32,89.42,30100.0,75.8942,75.9791,75.8857,75.9706,30100.0
2014-01-03 14:20:00,89.41,89.47,89.37,89.39,39000.0,75.9622,76.0131,75.9282,75.9452,39000.0
2014-01-03 14:25:00,89.4,89.46,89.34,89.45,29900.0,75.9537,76.0046,75.9027,75.9961,29900.0
2014-01-03 14:30:00,89.44,89.49,89.43,89.47,20400.0,75.9876,76.0301,75.9791,76.0131,20400.0
2014-01-03 14:35:00,89.46,89.54,89.46,89.53,20000.0,76.0046,76.0726,76.0046,76.0641,20000.0
2014-01-03 14:40:00,89.54,89.67,89.54,89.67,44100.0,76.0726,76.183,76.0726,76.183,44100.0
2014-01-03 14:45:00,89.68,89.81,89.67,89.81,36200.0,76.1915,76.302,76.183,76.302,36200.0
2014-01-03 14:50:00,89.79,89.86,89.78,89.84,33200.0,76.285,76.3445,76.2765,76.3275,33200.0
2014-01-03 14:55:00,89.84,89.85,89.77,89.84,28000.0,76.3275,76.336,76.268,76.3275,28000.0
2014-01-03 15:00:00,89.83,89.87,89.81,89.84,34400.0,76.319,76.353,76.302,76.3275,34400.0
2014-01-03 15:05:00,89.84,89.89,89.82,89.89,42000.0,76.3275,76.37,76.3105,76.37,42000.0
2014-01-03 15:10:00,89.88,90.05,89.88,90.01,74400.0,76.3615,76.5059,76.3615,76.4719,74400.0
2014-01-03 15:15:00,90.01,90.08,89.99,90.02,40000.0,76.4719,76.5314,76.4549,76.4804,40000.0
2014-01-03 15:20:00,90.02,90.06,89.97,90.04,37400.0,76.4804,76.5144,76.4379,76.4974,37400.0
2014-01-03 15:25:00,90.03,90.06,89.94,89.97,44800.0,76.4889,76.5144,76.4124,76.4379,44800.0
2014-01-03 15:30:00,89.98,90.08,89.96,90.04,41800.0,76.4464,76.5314,76.4294,76.4974,41800.0
2014-01-03 15:35:00,90.04,90.08,90.01,90.03,55900.0,76.4974,76.5314,76.4719,76.4889,55900.0
2014-01-03 15:40:00,90.01,90.02,89.83,89.9,67600.0,76.4719,76.4804,76.319,76.3785,67600.0
2014-01-03 15:45:00,89.9,89.92,89.82,89.9,88600.0,76.3785,76.3954,76.3105,76.3785,88600.0
2014-01-03 15:50:00,89.9,89.92,89.81,89.83,93200.0,76.3785,76.3954,76.302,76.319,93200.0
2014-01-03 15:55:00,89.83,89.84,89.7,89.74,258800.0,76.319,76.3275,76.2085,76.2425,258800.0
2014-01-06 09:30:00,89.7,90.25,89.7,90.12,105900.0,76.2085,76.6758,76.2085,76.5654,105900.0
2014-01-06 09:35:00,90.12,90.24,90.05,90.05,34000.0,76.5654,76.6673,76.5059,76.5059,34000.0
2014-01-06 09:40:00,90.05,90.05,89.78,89.84,47700.0,76.5059,76.5059,76.2765,76.3275,47700.0
2014-01-06 09:45:00,89.86,89.86,89.75,89.77,37800.0,76.3445,76.3445,76.251,76.268,37800.0
2014-01-06 09:50:00,89.76,89.82,89.57,89.78,46500.0,76.2595,76.3105,76.0981,76.2765,46500.0
2014-01-06 09:55:00,89.8,89.85,89.72,89.8,24600.0,76.2935,76.336,76.2255,76.2935,24600.0
2014-01-06 10:00:00,89.82,89.87,89.61,89.8,51600.0,76.3105,76.353,76.1321,76.2935,51600.0
2014-01-06 10:05:00,89.79,89.81,89.71,89.76,27400.0,76.285,76.302,76.217,76.2595,27400.0
2014-01-06 10:10:00,89.76,89.86,89.72,89.84,40700.0,76.2595,76.3445,76.2255,76.3275,40700.0
2014-01-06 10:15:00,89.83,89.93,89.82,89.93,48300.0,76.319,76.4039,76.3105,76.4039,48300.0
2014-01-06 10:20:00,89.92,90.04,89.89,89.92,29300.0,76.3954,76.4974,76.37,76.3954,29300.0
2014-01-06 10:25:00,89.92,89.96,89.8,89.84,40400.0,76.3954,76.4294,76.2935,76.3275,40400.0
2014-01-06 10:30:00,89.83,89.99,89.83,89.92,29500.0,76.319,76.4549,76.319,76.3954,29500.0
2014-01-06 10:35:00,89.92,89.97,89.9,89.9,16900.0,76.3954,76.4379,76.3785,76.3785,16900.0
2014-01-06 10:40:00,89.89,89.89,89.7,89.7,28900.0,76.37,76.37,76.2085,76.2085,28900.0
2014-01-06 10:45:00,89.69,89.71,89.63,89.71,20200.0,76.2,76.217,76.1491,76.217,20200.0
2014-01-06 10:50:00,89.69,89.85,89.66,89.8,21000.0,76.2,76.336,76.1746,76.2935,21000.0
2014-01-06 10:55:00,89.77,89.8,89.51,89.56,50700.0,76.268,76.2935,76.0471,76.0896,50700.0
2014-01-06 11:00:00,89.55,89.66,89.54,89.6,25500.0,76.0811,76.1746,76.0726,76.1236,25500.0
2014-01-06 11:05:00,89.6,89.69,89.54,89.66,25800.0,76.1236,76.2,76.0726,76.1746,25800.0
2014-01-06 11:10:00,89.66,89.66,89.52,89.55,28200.0,76.1746,76.1746,76.0556,76.0811,28200.0
2014-01-06 11:15:00,89.56,89.6,89.36,89.5,55600.0,76.0896,76.1236,75.9197,76.0386,55600.0
2014-01-06 11:20:00,89.52,89.54,89.44,89.52,29300.0,76.0556,76.0726,75.9876,76.0556,29300.0
2014-01-06 11:25:00,89.53,89.63,89.49,89.61,40800.0,76.0641,76.1491,76.0301,76.1321,40800.0
2014-01-06 11:30:00,89.63,89.66,89.57,89.62,27900.0,76.1491,76.1746,76.0981,76.1406,27900.0
2014-01-06 11:35:00,89.61,89.62,89.36,89.5,60100.0,76.1321,76.1406,75.9197,76.0386,60100.0
2014-01-06 11:40:00,89.51,89.57,89.49,89.51,22400.0,76.0471,76.0981,76.0301,76.0471,22400.0
2014-01-06 11:45:00,89.51,89.61,89.48,89.55,20300.0,76.0471,76.1321,76.0216,76.0811,20300.0
2014-01-06 11:50:00,89.56,89.65,89.56,89.62,24600.0,76.0896,76.1661,76.0896,76.1406,24600.0
2014-01-06 11:55:00,89.62,89.62,89.56,89.57,18100.0,76.1406,76.1406,76.0896,76.0981,18100.0
2014-01-06 12:00:00,89.57,89.6,89.51,89.56,23600.0,76.0981,76.1236,76.0471,76.0896,23600.0
2014-01-06 12:05:00,89.56,89.65,89.56,89.57,25800.0,76.0896,76.1661,76.0896,76.0981,25800.0
2014-01-06 12:10:00,89.57,89.63,89.56,89.6,19000.0,76.0981,76.1491,76.0896,76.1236,19000.0
2014-01-06 12:15:00,89.6,89.69,89.58,89.68,24800.0,76.1236,76.2,76.1066,76.1915,24800.0
2014-01-06 12:20:00,89.69,89.72,89.64,89.65,24500.0,76.2,76.2255,76.1576,76.1661,24500.0
2014-01-06 12:25:00,89.65,89.69,89.64,89.64,24000.0,76.1661,76.2,76.1576,76.1576,24000.0
2014-01-06 12:30:00,89.65,89.65,89.53,89.61,29300.0,76.1661,76.1661,76.0641,76.1321,29300.0
2014-01-06 12:35:00,89.6,89.63,89.58,89.58,20400.0,76.1236,76.1491,76.1066,76.1066,20400.0
2014-01-06 12:40:00,89.59,89.6,89.54,89.56,21300.0,76.1151,76.1236,76.0726,76.0896,21300.0
2014-01-06 12:45:00,89.56,89.6,89.53,89.6,26000.0,76.0896,76.1236,76.0641,76.1236,26000.0
2014-01-06 12:50:00,89.57,89.7,89.57,89.69,21500.0,76.0981,76.2085,76.0981,76.2,21500.0
2014-01-06 12:55:00,89.69,89.74,89.63,89.72,24700.0,76.2,76.2425,76.1491,76.2255,24700.0
2014-01-06 13:00:00,89.72,89.75,89.65,89.7,23700.0,76.2255,76.251,76.1661,76.2085,23700.0
2014-01-06 13:05:00,89.69,89.72,89.66,89.66,19600.0,76.2,76.2255,76.1746,76.1746,19600.0
2014-01-06 13:10:00,89.68,89.69,89.59,89.64,25000.0,76.1915,76.2,76.1151,76.1576,25000.0
2014-01-06 13:15:00,89.65,89.76,89.65,89.74,16700.0,76.1661,76.2595,76.1661,76.2425,16700.0
2014-01-06 13:20:00,89.76,89.77,89.69,89.7,16900.0,76.2595,76.268,76.2,76.2085,16900.0
2014-01-06 13:25:00,89.69,89.74,89.64,89.64,23300.0,76.2,76.2425,76.1576,76.1576,23300.0
2014-01-06 13:30:00,89.64,89.71,89.62,89.63,17700.0,76.1576,76.217,76.1406,76.1491,17700.0
2014-01-06 13:35:00,89.62,89.72,89.61,89.7,14100.0,76.1406,76.2255,76.1321,76.2085,14100.0
2014-01-06 13:40:00,89.68,89.73,89.66,89.67,10400.0,76.1915,76.234,76.1746,76.183,10400.0
2014-01-06 13:45:00,89.66,89.73,89.66,89.7,18200.0,76.1746,76.234,76.1746,76.2085,18200.0
2014-01-06 13:50:00,89.7,89.89,89.7,89.85,46500.0,76.2085,76.37,76.2085,76.336,46500.0
2014-01-06 13:55:00,89.84,89.96,89.84,89.84,25500.0,76.3275,76.4294,76.3275,76.3275,25500.0
2014-01-06 14:00:00,89.84,89.94,89.82,89.83,22100.0,76.3275,76.4124,76.3105,76.319,22100.0
2014-01-06 14:05:00,89.82,89.89,89.82,89.84,21100.0,76.3105,76.37,76.3105,76.3275,21100.0
2014-01-06 14:10:00,89.84,89.97,89.81,89.91,30200.0,76.3275,76.4379,76.302,76.387,30200.0
2014-01-06 14:15:00,89.91,89.92,89.8,89.8,21100.0,76.387,76.3954,76.2935,76.2935,21100.0
2014-01-06 14:20:00,89.8,89.93,89.79,89.85,27600.0,76.2935,76.4039,76.285,76.336,27600.0
2014-01-06 14:25:00,89.86,89.86,89.76,89.86,21800.0,76.3445,76.3445,76.2595,76.3445,21800.0
2014-01-06 14:30:00,89.86,89.9,89.83,89.86,21900.0,76.3445,76.3785,76.319,76.3445,21900.0
2014-01-06 14:35:00,89.86,89.97,89.86,89.95,26000.0,76.3445,76.4379,76.3445,76.4209,26000.0
2014-01-06 14:40:00,89.95,90.04,89.93,89.98,35300.0,76.4209,76.4974,76.4039,76.4464,35300.0
2014-01-06 14:45:00,89.98,89.98,89.88,89.91,32300.0,76.4464,76.4464,76.3615,76.387,32300.0
2014-01-06 14:50:00,89.91,89.94,89.82,89.83,24500.0,76.387,76.4124,76.3105,76.319,24500.0
2014-01-06 14:55:00,89.83,89.89,89.82,89.85,50600.0,76.319,76.37,76.3105,76.336,50600.0
2014-01-06 15:00:00,89.84,89.84,89.74,89.75,30100.0,76.3275,76.3275,76.2425,76.251,30100.0
2014-01-06 15:05:00,89.74,89.77,89.68,89.72,28500.0,76.2425,76.268,76.1915,76.2255,28500.0
2014-01-06 15:10:00,89.72,89.83,89.72,89.79,32700.0,76.2255,76.319,76.2255,76.285,32700.0
2014-01-06 15:15:00,89.79,89.88,89.77,89.86,47700.0,76.285,76.3615,76.268,76.3445,47700.0
2014-01-06 15:20:00,89.86,89.87,89.8,89.83,26300.0,76.3445,76.353,76.2935,76.319,26300.0
2014-01-06 15:25:00,89.83,89.87,89.77,89.85,31800.0,76.319,76.353,76.268,76.336,31800.0
2014-01-06 15:30:00,89.84,89.88,89.7,89.71,48000.0,76.3275,76.3615,76.2085,76.217,48000.0
2014-01-06 15:35:00,89.7,89.77,89.69,89.76,32900.0,76.2085,76.268,76.2,76.2595,32900.0
2014-01-06 15:40:00,89.76,89.8,89.7,89.8,46500.0,76.2595,76.2935,76.2085,76.2935,46500.0
2014-01-06 15:45:00,89.8,89.84,89.79,89.8,60200.0,76.2935,76.3275,76.285,76.2935,60200.0
2014-01-06 15:50:00,89.81,89.86,89.81,89.83,66900.0,76.302,76.3445,76.302,76.319,66900.0
2014-01-06 15:55:00,89.83,89.84,89.68,89.69,211400.0,76.319,76.3275,76.1915,76.2,211400.0
2014-01-07 09:30:00,90.14,90.24,90.01,90.06,114400.0,76.5824,76.6673,76.4719,76.5144,114400.0
2014-01-07 09:35:00,90.04,90.28,90.04,90.24,116200.0,76.4974,76.7013,76.4974,76.6673,116200.0
2014-01-07 09:40:00,90.23,90.36,90.23,90.33,92800.0,76.6588,76.7693,76.6588,76.7438,92800.0
2014-01-07 09:45:00,90.32,90.43,90.32,90.39,112400.0,76.7353,76.8287,76.7353,76.7948,112400.0
2014-01-07 09:50:00,90.37,90.39,90.34,90.36,177500.0,76.7778,76.7948,76.7523,76.7693,177500.0
2014-01-07 09:55:00,90.37,90.62,90.36,90.62,67300.0,76.7778,76.9902,76.7693,76.9902,67300.0
2014-01-07 10:00:00,90.62,90.7,90.49,90.49,85200.0,76.9902,77.0581,76.8797,76.8797,85200.0
2014-01-07 10:05:00,90.49,90.49,90.3,90.33,55900.0,76.8797,76.8797,76.7183,76.7438,55900.0
2014-01-07 10:10:00,90.33,90.33,90.23,90.23,86800.0,76.7438,76.7438,76.6588,76.6588,86800.0
2014-01-07 10:15:00,90.23,90.23,90.13,90.13,38600.0,76.6588,76.6588,76.5739,76.5739,38600.0
2014-01-07 10:20:00,90.11,90.19,90.09,90.19,44200.0,76.5569,76.6248,76.5399,76.6248,44200.0
2014-01-07 10:25:00,90.16,90.25,90.05,90.06,22800.0,76.5993,76.6758,76.5059,76.5144,22800.0
2014-01-07 10:30:00,90.05,90.11,90.05,90.09,24900.0,76.5059,76.5569,76.5059,76.5399,24900.0
2014-01-07 10:35:00,90.09,90.14,90.04,90.13,22500.0,76.5399,76.5824,76.4974,76.5739,22500.0
2014-01-07 10:40:00,90.13,90.28,90.13,90.18,24700.0,76.5739,76.7013,76.5739,76.6163,24700.0
2014-01-07 10:45:00,90.18,90.19,90.05,90.06,30400.0,76.6163,76.6248,76.5059,76.5144,30400.0
2014-01-07 10:50:00,90.06,90.06,90.02,90.05,48800.0,76.5144,76.5144,76.4804,76.5059,48800.0
2014-01-07 10:55:00,90.06,90.09,90.05,90.08,32100.0,76.5144,76.5399,76.5059,76.5314,32100.0
2014-01-07 11:00:00,90.09,90.09,89.96,89.96,34300.0,76.5399,76.5399,76.4294,76.4294,34300.0
2014-01-07 11:05:00,89.96,89.96,89.81,89.82,56300.0,76.4294,76.4294,76.302,76.3105,56300.0
2014-01-07 11:10:00,89.83,89.85,89.78,89.79,33100.0,76.319,76.336,76.2765,76.285,33100.0
2014-01-07 11:15:00,89.79,89.8,89.76,89.77,22200.0,76.285,76.2935,76.2595,76.268,22200.0
2014-01-07 11:20:00,89.76,89.79,89.71,89.73,47600.0,76.2595,76.285,76.217,76.234,47600.0
2014-01-07 11:25:00,89.73,89.75,89.7,89.72,32400.0,76.234,76.251,76.2085,76.2255,32400.0
2014-01-07 11:30:00,89.72,89.75,89.72,89.75,36000.0,76.2255,76.251,76.2255,76.251,36000.0
2014-01-07 11:35:00,89.75,89.76,89.68,89.68,43600.0,76.251,76.2595,76.1915,76.1915,43600.0
2014-01-07 11:40:00,89.69,89.71,89.66,89.67,25800.0,76.2,76.217,76.1746,76.183,25800.0
2014-01-07 11:45:00,89.67,89.67,89.5,89.56,79500.0,76.183,76.183,76.0386,76.0896,79500.0
2014-01-07 11:50:00,89.56,89.57,89.47,89.48,47800.0,76.0896,76.0981,76.0131,76.0216,47800.0
2014-01-07 11:55:00,89.49,89.54,89.42,89.53,41200.0,76.0301,76.0726,75.9706,76.0641,41200.0
2014-01-07 12:00:00,89.53,89.57,89.43,89.47,75500.0,76.0641,76.0981,75.9791,76.0131,75500.0
2014-01-07 12:05:00,89.46,89.49,89.35,89.39,33200.0,76.0046,76.0301,75.9112,75.9452,33200.0
2014-01-07 12:10:00,89.38,89.38,89.29,89.33,94100.0,75.9367,75.9367,75.8602,75.8942,94100.0
2014-01-07 12:15:00,89.34,89.36,89.29,89.3,53600.0,75.9027,75.9197,75.8602,75.8687,53600.0
2014-01-07 12:20:00,89.3,89.36,89.25,89.26,70500.0,75.8687,75.9197,75.8262,75.8347,70500.0
2014-01-07 12:25:00,89.27,89.27,89.16,89.19,68200.0,75.8432,75.8432,75.7498,75.7752,68200.0
2014-01-07 12:30:00,89.18,89.25,89.18,89.23,72400.0,75.7667,75.8262,75.7667,75.8092,72400.0
2014-01-07 12:35:00,89.24,89.27,89.21,89.23,26200.0,75.8177,75.8432,75.7922,75.8092,26200.0
2014-01-07 12:40:00,89.24,89.24,89.17,89.22,24200.0,75.8177,75.8177,75.7583,75.8007,24200.0
2014-01-07 12:45:00,89.22,89.25,89.19,89.24,35000.0,75.8007,75.8262,75.7752,75.8177,35000.0
2014-01-07 12:50:00,89.24,89.25,89.22,89.23,38800.0,75.8177,75.8262,75.8007,75.8092,38800.0
2014-01-07 12:55:00,89.23,89.34,89.23,89.3,41300.0,75.8092,75.9027,75.8092,75.8687,41300.0
2014-01-07 13:00:00,89.29,89.46,89.29,89.4,39200.0,75.8602,76.0046,75.8602,75.9537,39200.0
2014-01-07 13:05:00,89.41,89.47,89.38,89.38,21900.0,75.9622,76.0131,75.9367,75.9367,21900.0
2014-01-07 13:10:00,89.38,89.39,89.31,89.36,31300.0,75.9367,75.9452,75.8772,75.9197,31300.0
2014-01-07 13:15:00,89.35,89.36,89.32,89.35,25100.0,75.9112,75.9197,75.8857,75.9112,25100.0
2014-01-07 13:20:00,89.34,89.35,89.28,89.28,25600.0,75.9027,75.9112,75.8517,75.8517,25600.0
2014-01-07 13:25:00,89.3,89.3,89.24,89.24,23600.0,75.8687,75.8687,75.8177,75.8177,23600.0
2014-01-07 13:30:00,89.24,89.24,89.21,89.24,29600.0,75.8177,75.8177,75.7922,75.8177,29600.0
2014-01-07 13:35:00,89.23,89.26,89.21,89.23,27500.0,75.8092,75.8347,75.7922,75.8092,27500.0
2014-01-07 13:40:00,89.24,89.25,89.2,89.25,23400.0,75.8177,75.8262,75.7837,75.8262,23400.0
2014-01-07 13:45:00,89.25,89.25,89.2,89.2,20000.0,75.8262,75.8262,75.7837,75.7837,20000.0
2014-01-07 13:50:00,89.21,89.24,89.11,89.12,49800.0,75.7922,75.8177,75.7073,75.7158,49800.0
2014-01-07 13:55:00,89.12,89.15,89.08,89.09,29200.0,75.7158,75.7413,75.6818,75.6903,29200.0
2014-01-07 14:00:00,89.08,89.1,89.0,89.1,61000.0,75.6818,75.6988,75.6138,75.6988,61000.0
2014-01-07 14:05:00,89.11,89.14,89.07,89.13,40000.0,75.7073,75.7328,75.6733,75.7243,40000.0
2014-01-07 14:10:00,89.13,89.29,89.12,89.29,43500.0,75.7243,75.8602,75.7158,75.8602,43500.0
2014-01-07 14:15:00,89.27,89.27,89.19,89.19,23300.0,75.8432,75.8432,75.7752,75.7752,23300.0
2014-01-07 14:20:00,89.19,89.19,89.13,89.14,24200.0,75.7752,75.7752,75.7243,75.7328,24200.0
2014-01-07 14:25:00,89.15,89.29,89.15,89.29,29100.0,75.7413,75.8602,75.7413,75.8602,29100.0
2014-01-07 14:30:00,89.29,89.41,89.26,89.41,47300.0,75.8602,75.9622,75.8347,75.9622,47300.0
2014-01-07 14:35:00,89.42,89.42,89.31,89.41,36000.0,75.9706,75.9706,75.8772,75.9622,36000.0
2014-01-07 14:40:00,89.41,89.41,89.33,89.33,24800.0,75.9622,75.9622,75.8942,75.8942,24800.0
2014-01-07 14:45:00,89.33,89.34,89.23,89.26,46700.0,75.8942,75.9027,75.8092,75.8347,46700.0
2014-01-07 14:50:00,89.26,89.3,89.21,89.24,32700.0,75.8347,75.8687,75.7922,75.8177,32700.0
2014-01-07 14:55:00,89.24,89.24,89.15,89.17,38800.0,75.8177,75.8177,75.7413,75.7583,38800.0
2014-01-07 15:00:00,89.18,89.39,89.17,89.39,36800.0,75.7667,75.9452,75.7583,75.9452,36800.0
2014-01-07 15:05:00,89.39,89.45,89.38,89.42,33500.0,75.9452,75.9961,75.9367,75.9706,33500.0
2014-01-07 15:10:00,89.4,89.43,89.32,89.33,22600.0,75.9537,75.9791,75.8857,75.8942,22600.0
2014-01-07 15:15:00,89.32,89.41,89.32,89.41,26700.0,75.8857,75.9622,75.8857,75.9622,26700.0
2014-01-07 15:20:00,89.41,89.42,89.32,89.33,35000.0,75.9622,75.9706,75.8857,75.8942,35000.0
2014-01-07 15:25:00,89.34,89.36,89.31,89.34,37400.0,75.9027,75.9197,75.8772,75.9027,37400.0
2014-01-07 15:30:00,89.35,89.4,89.32,89.36,59000.0,75.9112,75.9537,75.8857,75.9197,59000.0
2014-01-07 15:35:00,89.36,89.4,89.22,89.27,105100.0,75.9197,75.9537,75.8007,75.8432,105100.0
2014-01-07 15:40:00,89.26,89.37,89.23,89.33,122400.0,75.8347,75.9282,75.8092,75.8942,122400.0
2014-01-07 15:45:00,89.34,89.37,89.32,89.34,77700.0,75.9027,75.9282,75.8857,75.9027,77700.0
2014-01-07 15:50:00,89.35,89.44,89.33,89.33,277400.0,75.9112,75.9876,75.8942,75.8942,277400.0
2014-01-07 15:55:00,89.33,89.43,89.32,89.33,212200.0,75.8942,75.9791,75.8857,75.8942,212200.0
2014-01-08 09:30:00,88.51,88.95,88.51,88.76,117300.0,75.391,75.7657,75.391,75.6039,117300.0
2014-01-08 09:35:00,88.76,89.08,88.76,89.03,50000.0,75.6039,75.8765,75.6039,75.8339,50000.0
2014-01-08 09:40:00,89.08,89.32,89.01,89.02,62200.0,75.8765,76.0809,75.8168,75.8254,62200.0
2014-01-08 09:45:00,89.05,89.13,88.98,89.01,95800.0,75.8509,75.9191,75.7913,75.8168,95800.0
2014-01-08 09:50:00,89.01,89.05,88.84,88.9,73300.0,75.8168,75.8509,75.672,75.7232,73300.0
2014-01-08 09:55:00,88.92,88.96,88.82,88.9,57700.0,75.7402,75.7743,75.655,75.7232,57700.0
2014-01-08 10:00:00,88.9,89.04,88.8,89.04,54800.0,75.7232,75.8424,75.638,75.8424,54800.0
2014-01-08 10:05:00,89.04,89.16,88.96,88.96,49800.0,75.8424,75.9446,75.7743,75.7743,49800.0
2014-01-08 10:10:00,88.95,89.04,88.9,88.98,29600.0,75.7657,75.8424,75.7232,75.7913,29600.0
2014-01-08 10:15:00,88.99,89.13,88.91,89.13,22700.0,75.7998,75.9191,75.7317,75.9191,22700.0
2014-01-08 10:20:00,89.13,89.28,89.09,89.2,120600.0,75.9191,76.0468,75.885,75.9787,120600.0
2014-01-08 10:25:00,89.2,89.25,89.15,89.23,29800.0,75.9787,76.0213,75.9361,76.0042,29800.0
2014-01-08 10:30:00,89.21,89.31,89.21,89.31,12900.0,75.9872,76.0724,75.9872,76.0724,12900.0
2014-01-08 10:35:00,89.31,89.36,89.26,89.28,26300.0,76.0724,76.115,76.0298,76.0468,26300.0
2014-01-08 10:40:00,89.28,89.3,89.16,89.19,21700.0,76.0468,76.0639,75.9446,75.9702,21700.0
2014-01-08 10:45:00,89.19,89.19,89.07,89.11,27300.0,75.9702,75.9702,75.868,75.902,27300.0
2014-01-08 10:50:00,89.14,89.18,89.01,89.04,42300.0,75.9276,75.9617,75.8168,75.8424,42300.0
2014-01-08 10:55:00,89.03,89.06,88.94,89.04,19800.0,75.8339,75.8594,75.7572,75.8424,19800.0
2014-01-08 11:00:00,89.05,89.06,88.9,88.94,28700.0,75.8509,75.8594,75.7232,75.7572,28700.0
2014-01-08 11:05:00,88.94,88.96,88.83,88.86,28700.0,75.7572,75.7743,75.6635,75.6891,28700.0
2014-01-08 11:10:00,88.88,89.16,88.88,89.11,51100.0,75.7061,75.9446,75.7061,75.902,51100.0
2014-01-08 11:15:00,89.13,89.32,89.12,89.28,35300.0,75.9191,76.0809,75.9105,76.0468,35300.0
2014-01-08 11:20:00,89.29,89.4,89.29,89.34,46000.0,76.0553,76.149,76.0553,76.0979,46000.0
2014-01-08 11:25:00,89.34,89.4,89.3,89.38,30400.0,76.0979,76.149,76.0639,76.132,30400.0
2014-01-08 11:30:00,89.39,89.49,89.39,89.46,44300.0,76.1405,76.2257,76.1405,76.2001,44300.0
2014-01-08 11:35:00,89.46,89.46,89.28,89.31,24800.0,76.2001,76.2001,76.0468,76.0724,24800.0
2014-01-08 11:40:00,89.32,89.42,89.31,89.39,29500.0,76.0809,76.1661,76.0724,76.1405,29500.0
2014-01-08 11:45:00,89.4,89.47,89.38,89.4,19400.0,76.149,76.2087,76.132,76.149,19400.0
2014-01-08 11:50:00,89.41,89.51,89.39,89.5,24300.0,76.1576,76.2427,76.1405,76.2342,24300.0
2014-01-08 11:55:00,89.51,89.58,89.51,89.57,23900.0,76.2427,76.3024,76.2427,76.2938,23900.0
2014-01-08 12:00:00,89.58,89.65,89.58,89.63,22800.0,76.3024,76.362,76.3024,76.345,22800.0
2014-01-08 12:05:00,89.62,89.64,89.54,89.54,22100.0,76.3364,76.3535,76.2683,76.2683,22100.0
2014-01-08 12:10:00,89.54,89.6,89.52,89.54,20000.0,76.2683,76.3194,76.2513,76.2683,20000.0
2014-01-08 12:15:00,89.53,89.55,89.49,89.49,16400.0,76.2598,76.2768,76.2257,76.2257,16400.0
2014-01-08 12:20:00,89.49,89.53,89.44,89.52,21300.0,76.2257,76.2598,76.1831,76.2513,21300.0
2014-01-08 12:25:00,89.52,89.53,89.47,89.47,18500.0,76.2513,76.2598,76.2087,76.2087,18500.0
2014-01-08 12:30:00,89.49,89.52,89.41,89.45,28100.0,76.2257,76.2513,76.1576,76.1916,28100.0
2014-01-08 12:35:00,89.46,89.47,89.3,89.31,42800.0,76.2001,76.2087,76.0639,76.0724,42800.0
2014-01-08 12:40:00,89.3,89.33,89.28,89.32,26900.0,76.0639,76.0894,76.0468,76.0809,26900.0
2014-01-08 12:45:00,89.31,89.31,89.21,89.21,20600.0,76.0724,76.0724,75.9872,75.9872,20600.0
2014-01-08 12:50:00,89.21,89.27,89.2,89.21,65100.0,75.9872,76.0383,75.9787,75.9872,65100.0
2014-01-08 12:55:00,89.21,89.23,89.19,89.23,46300.0,75.9872,76.0042,75.9702,76.0042,46300.0
2014-01-08 13:00:00,89.23,89.26,89.14,89.18,46400.0,76.0042,76.0298,75.9276,75.9617,46400.0
2014-01-08 13:05:00,89.18,89.2,89.14,89.14,42400.0,75.9617,75.9787,75.9276,75.9276,42400.0
2014-01-08 13:10:00,89.15,89.17,89.1,89.15,38900.0,75.9361,75.9531,75.8935,75.9361,38900.0
2014-01-08 13:15:00,89.14,89.14,88.91,88.95,69200.0,75.9276,75.9276,75.7317,75.7657,69200.0
2014-01-08 13:20:00,88.95,89.02,88.92,89.0,64700.0,75.7657,75.8254,75.7402,75.8083,64700.0
2014-01-08 13:25:00,88.99,89.15,88.99,89.15,52200.0,75.7998,75.9361,75.7998,75.9361,52200.0
2014-01-08 13:30:00,89.16,89.2,89.15,89.18,29600.0,75.9446,75.9787,75.9361,75.9617,29600.0
2014-01-08 13:35:00,89.19,89.19,89.08,89.11,32400.0,75.9702,75.9702,75.8765,75.902,32400.0
2014-01-08 13:40:00,89.1,89.2,89.08,89.08,28700.0,75.8935,75.9787,75.8765,75.8765,28700.0
2014-01-08 13:45:00,89.08,89.17,89.06,89.15,14400.0,75.8765,75.9531,75.8594,75.9361,14400.0
2014-01-08 13:50:00,89.15,89.26,89.11,89.26,38500.0,75.9361,76.0298,75.902,76.0298,38500.0
2014-01-08 13:55:00,89.24,89.26,89.18,89.19,23600.0,76.0128,76.0298,75.9617,75.9702,23600.0
2014-01-08 14:00:00,89.19,89.32,89.1,89.27,75600.0,75.9702,76.0809,75.8935,76.0383,75600.0
2014-01-08 14:05:00,89.28,89.33,89.14,89.17,49000.0,76.0468,76.0894,75.9276,75.9531,49000.0
2014-01-08 14:10:00,89.17,89.35,89.15,89.32,42600.0,75.9531,76.1065,75.9361,76.0809,42600.0
2014-01-08 14:15:00,89.31,89.48,89.26,89.38,55900.0,76.0724,76.2172,76.0298,76.132,55900.0
2014-01-08 14:20:00,89.38,89.52,89.33,89.41,32900.0,76.132,76.2513,76.0894,76.1576,32900.0
2014-01-08 14:25:00,89.4,89.42,89.31,89.34,21400.0,76.149,76.1661,76.0724,76.0979,21400.0
2014-01-08 14:30:00,89.34,89.43,89.27,89.39,44400.0,76.0979,76.1746,76.0383,76.1405,44400.0
2014-01-08 14:35:00,89.41,89.42,89.33,89.35,22200.0,76.1576,76.1661,76.0894,76.1065,22200.0
2014-01-08 14:40:00,89.34,89.37,89.29,89.33,33600.0,76.0979,76.1235,76.0553,76.0894,33600.0
2014-01-08 14:45:00,89.33,89.34,89.17,89.17,35200.0,76.0894,76.0979,75.9531,75.9531,35200.0
2014-01-08 14:50:00,89.16,89.21,89.11,89.11,56600.0,75.9446,75.9872,75.902,75.902,56600.0
2014-01-08 14:55:00,89.11,89.22,89.11,89.19,62700.0,75.902,75.9957,75.902,75.9702,62700.0
2014-01-08 15:00:00,89.2,89.25,89.16,89.22,46300.0,75.9787,76.0213,75.9446,75.9957,46300.0
2014-01-08 15:05:00,89.22,89.23,89.13,89.17,71800.0,75.9957,76.0042,75.9191,75.9531,71800.0
2014-01-08 15:10:00,89.18,89.18,89.02,89.05,41900.0,75.9617,75.9617,75.8254,75.8509,41900.0
2014-01-08 15:15:00,89.05,89.08,88.93,88.94,47200.0,75.8509,75.8765,75.7487,75.7572,47200.0
2014-01-08 15:20:00,88.94,88.99,88.89,88.94,68500.0,75.7572,75.7998,75.7146,75.7572,68500.0
2014-01-08 15:25:00,88.95,89.04,88.89,89.03,84900.0,75.7657,75.8424,75.7146,75.8339,84900.0
2014-01-08 15:30:00,89.03,89.12,89.02,89.04,83000.0,75.8339,75.9105,75.8254,75.8424,83000.0
2014-01-08 15:35:00,89.04,89.2,89.04,89.18,94900.0,75.8424,75.9787,75.8424,75.9617,94900.0
2014-01-08 15:40:00,89.17,89.21,89.13,89.19,103800.0,75.9531,75.9872,75.9191,75.9702,103800.0
2014-01-08 15:45:00,89.19,89.39,89.19,89.37,123800.0,75.9702,76.1405,75.9702,76.1235,123800.0
2014-01-08 15:50:00,89.36,89.4,89.32,89.35,131200.0,76.115,76.149,76.0809,76.1065,131200.0
2014-01-08 15:55:00,89.36,89.43,89.35,89.41,185800.0,76.115,76.1746,76.1065,76.1576,185800.0
2014-01-09 09:30:00,89.78,89.93,89.52,89.6,89700.0,76.4727,76.6005,76.2513,76.3194,89700.0
2014-01-09 09:35:00,89.59,89.76,89.23,89.32,44500.0,76.3109,76.4557,76.0042,76.0809,44500.0
2014-01-09 09:40:00,89.3,89.36,89.06,89.13,48600.0,76.0639,76.115,75.8594,75.9191,48600.0
2014-01-09 09:45:00,89.15,89.3,89.08,89.28,57500.0,75.9361,76.0639,75.8765,76.0468,57500.0
2014-01-09 09:50:00,89.29,89.3,89.15,89.3,33100.0,76.0553,76.0639,75.9361,76.0639,33100.0
2014-01-09 09:55:00,89.28,89.31,89.23,89.3,34000.0,76.0468,76.0724,76.0042,76.0639,34000.0
2014-01-09 10:00:00,89.3,89.32,89.22,89.27,38200.0,76.0639,76.0809,75.9957,76.0383,38200.0
2014-01-09 10:05:00,89.27,89.29,88.94,88.96,72400.0,76.0383,76.0553,75.7572,75.7743,72400.0
2014-01-09 10:10:00,88.97,88.97,88.85,88.87,57200.0,75.7828,75.7828,75.6806,75.6976,57200.0
2014-01-09 10:15:00,88.86,88.88,88.63,88.65,97200.0,75.6891,75.7061,75.4932,75.5102,97200.0
2014-01-09 10:20:00,88.65,88.75,88.57,88.74,101100.0,75.5102,75.5954,75.4421,75.5869,101100.0
2014-01-09 10:25:00,88.76,88.77,88.61,88.66,44600.0,75.6039,75.6124,75.4761,75.5187,44600.0
2014-01-09 10:30:00,88.64,88.7,88.6,88.61,50800.0,75.5017,75.5528,75.4676,75.4761,50800.0
2014-01-09 10:35:00,88.61,88.61,88.46,88.47,67500.0,75.4761,75.4761,75.3484,75.3569,67500.0
2014-01-09 10:40:00,88.45,88.51,88.39,88.4,97900.0,75.3399,75.391,75.2887,75.2973,97900.0
2014-01-09 10:45:00,88.4,88.43,88.32,88.41,74200.0,75.2973,75.3228,75.2291,75.3058,74200.0
2014-01-09 10:50:00,88.41,88.45,88.32,88.38,61400.0,75.3058,75.3399,75.2291,75.2802,61400.0
2014-01-09 10:55:00,88.36,88.41,88.24,88.36,66800.0,75.2632,75.3058,75.161,75.2632,66800.0
2014-01-09 11:00:00,88.34,88.35,88.26,88.3,37300.0,75.2462,75.2547,75.178,75.2121,37300.0
2014-01-09 11:05:00,88.3,88.31,88.21,88.22,75800.0,75.2121,75.2206,75.1354,75.1439,75800.0
2014-01-09 11:10:00,88.23,88.29,88.18,88.26,44300.0,75.1525,75.2036,75.1099,75.178,44300.0
2014-01-09 11:15:00,88.27,88.3,88.26,88.29,58600.0,75.1865,75.2121,75.178,75.2036,58600.0
2014-01-09 11:20:00,88.29,88.31,88.26,88.29,39300.0,75.2036,75.2206,75.178,75.2036,39300.0
2014-01-09 11:25:00,88.29,88.3,88.2,88.2,57300.0,75.2036,75.2121,75.1269,75.1269,57300.0
2014-01-09 11:30:00,88.21,88.23,88.07,88.13,61400.0,75.1354,75.1525,75.0162,75.0673,61400.0
2014-01-09 11:35:00,88.13,88.26,88.12,88.24,28900.0,75.0673,75.178,75.0588,75.161,28900.0
2014-01-09 11:40:00,88.25,88.27,88.18,88.22,46500.0,75.1695,75.1865,75.1099,75.1439,46500.0
2014-01-09 11:45:00,88.22,88.32,88.22,88.31,39000.0,75.1439,75.2291,75.1439,75.2206,39000.0
2014-01-09 11:50:00,88.31,88.33,88.27,88.3,47000.0,75.2206,75.2376,75.1865,75.2121,47000.0
2014-01-09 11:55:00,88.31,88.32,88.27,88.3,46400.0,75.2206,75.2291,75.1865,75.2121,46400.0
2014-01-09 12:00:00,88.3,88.45,88.3,88.45,43300.0,75.2121,75.3399,75.2121,75.3399,43300.0
2014-01-09 12:05:00,88.45,88.47,88.42,88.42,41900.0,75.3399,75.3569,75.3143,75.3143,41900.0
2014-01-09 12:10:00,88.42,88.44,88.41,88.44,23200.0,75.3143,75.3313,75.3058,75.3313,23200.0
2014-01-09 12:15:00,88.43,88.45,88.41,88.42,20500.0,75.3228,75.3399,75.3058,75.3143,20500.0
2014-01-09 12:20:00,88.42,88.49,88.41,88.49,21900.0,75.3143,75.3739,75.3058,75.3739,21900.0
2014-01-09 12:25:00,88.48,88.52,88.47,88.52,10900.0,75.3654,75.3995,75.3569,75.3995,10900.0
2014-01-09 12:30:00,88.53,88.7,88.53,88.68,47500.0,75.408,75.5528,75.408,75.5358,47500.0
2014-01-09 12:35:00,88.69,88.7,88.62,88.62,26600.0,75.5443,75.5528,75.4847,75.4847,26600.0
2014-01-09 12:40:00,88.63,88.64,88.58,88.61,22200.0,75.4932,75.5017,75.4506,75.4761,22200.0
2014-01-09 12:45:00,88.6,88.63,88.56,88.62,21000.0,75.4676,75.4932,75.4335,75.4847,21000.0
2014-01-09 12:50:00,88.63,88.65,88.62,88.65,18500.0,75.4932,75.5102,75.4847,75.5102,18500.0
2014-01-09 12:55:00,88.65,88.73,88.65,88.71,19100.0,75.5102,75.5784,75.5102,75.5613,19100.0
2014-01-09 13:00:00,88.7,88.72,88.68,88.69,33900.0,75.5528,75.5698,75.5358,75.5443,33900.0
2014-01-09 13:05:00,88.68,88.72,88.68,88.7,20000.0,75.5358,75.5698,75.5358,75.5528,20000.0
2014-01-09 13:10:00,88.7,88.71,88.69,88.7,11400.0,75.5528,75.5613,75.5443,75.5528,11400.0
2014-01-09 13:15:00,88.7,88.71,88.67,88.67,18700.0,75.5528,75.5613,75.5272,75.5272,18700.0
2014-01-09 13:20:00,88.68,88.69,88.65,88.68,18700.0,75.5358,75.5443,75.5102,75.5358,18700.0
2014-01-09 13:25:00,88.68,88.71,88.67,88.69,45400.0,75.5358,75.5613,75.5272,75.5443,45400.0
2014-01-09 13:30:00,88.7,88.72,88.68,88.68,31100.0,75.5528,75.5698,75.5358,75.5358,31100.0
2014-01-09 13:35:00,88.69,88.72,88.62,88.65,30300.0,75.5443,75.5698,75.4847,75.5102,30300.0
2014-01-09 13:40:00,88.66,88.66,88.63,88.64,18700.0,75.5187,75.5187,75.4932,75.5017,18700.0
2014-01-09 13:45:00,88.63,88.66,88.61,88.63,16500.0,75.4932,75.5187,75.4761,75.4932,16500.0
2014-01-09 13:50:00,88.63,88.65,88.6,88.61,15600.0,75.4932,75.5102,75.4676,75.4761,15600.0
2014-01-09 13:55:00,88.61,88.64,88.55,88.57,24000.0,75.4761,75.5017,75.425,75.4421,24000.0
2014-01-09 14:00:00,88.59,88.59,88.44,88.45,32200.0,75.4591,75.4591,75.3313,75.3399,32200.0
2014-01-09 14:05:00,88.44,88.45,88.41,88.43,38600.0,75.3313,75.3399,75.3058,75.3228,38600.0
2014-01-09 14:10:00,88.43,88.43,88.38,88.4,46300.0,75.3228,75.3228,75.2802,75.2973,46300.0
2014-01-09 14:15:00,88.39,88.4,88.26,88.27,60200.0,75.2887,75.2973,75.178,75.1865,60200.0
2014-01-09 14:20:00,88.26,88.36,88.21,88.34,52600.0,75.178,75.2632,75.1354,75.2462,52600.0
2014-01-09 14:25:00,88.34,88.47,88.34,88.46,31500.0,75.2462,75.3569,75.2462,75.3484,31500.0
2014-01-09 14:30:00,88.46,88.5,88.45,88.48,24100.0,75.3484,75.3824,75.3399,75.3654,24100.0
2014-01-09 14:35:00,88.48,88.51,88.44,88.5,29500.0,75.3654,75.391,75.3313,75.3824,29500.0
2014-01-09 14:40:00,88.48,88.66,88.47,88.65,31700.0,75.3654,75.5187,75.3569,75.5102,31700.0
2014-01-09 14:45:00,88.66,88.69,88.64,88.67,27600.0,75.5187,75.5443,75.5017,75.5272,27600.0
2014-01-09 14:50:00,88.66,88.75,88.66,88.7,42200.0,75.5187,75.5954,75.5187,75.5528,42200.0
2014-01-09 14:55:00,88.69,88.69,88.57,88.61,41200.0,75.5443,75.5443,75.4421,75.4761,41200.0
2014-01-09 15:00:00,88.61,88.63,88.48,88.53,62900.0,75.4761,75.4932,75.3654,75.408,62900.0
2014-01-09 15:05:00,88.53,88.65,88.52,88.57,31100.0,75.408,75.5102,75.3995,75.4421,31100.0
2014-01-09 15:10:00,88.57,88.73,88.57,88.7,41400.0,75.4421,75.5784,75.4421,75.5528,41400.0
2014-01-09 15:15:00,88.7,88.79,88.7,88.73,36400.0,75.5528,75.6295,75.5528,75.5784,36400.0
2014-01-09 15:20:00,88.73,88.82,88.73,88.75,47400.0,75.5784,75.655,75.5784,75.5954,47400.0
2014-01-09 15:25:00,88.74,88.81,88.74,88.77,33500.0,75.5869,75.6465,75.5869,75.6124,33500.0
2014-01-09 15:30:00,88.77,88.78,88.71,88.73,53700.0,75.6124,75.6209,75.5613,75.5784,53700.0
2014-01-09 15:35:00,88.73,88.79,88.67,88.79,48000.0,75.5784,75.6295,75.5272,75.6295,48000.0
2014-01-09 15:40:00,88.79,88.82,88.76,88.79,75700.0,75.6295,75.655,75.6039,75.6295,75700.0
2014-01-09 15:45:00,88.79,88.91,88.79,88.86,108500.0,75.6295,75.7317,75.6295,75.6891,108500.0
2014-01-09 15:50:00,88.86,88.88,88.79,88.8,98400.0,75.6891,75.7061,75.6295,75.638,98400.0
2014-01-09 15:55:00,88.81,88.89,88.8,88.87,196900.0,75.6465,75.7146,75.638,75.6976,196900.0
2014-01-10 09:30:00,89.26,89.56,89.0,89.06,85400.0,76.0298,76.2853,75.8083,75.8594,85400.0
2014-01-10 09:35:00,89.07,89.29,89.06,89.29,19000.0,75.868,76.0553,75.8594,76.0553,19000.0
2014-01-10 09:40:00,89.29,89.43,89.05,89.05,41400.0,76.0553,76.1746,75.8509,75.8509,41400.0
2014-01-10 09:45:00,89.11,89.32,89.06,89.29,26700.0,75.902,76.0809,75.8594,76.0553,26700.0
2014-01-10 09:50:00,89.27,89.33,89.21,89.22,22400.0,76.0383,76.0894,75.9872,75.9957,22400.0
2014-01-10 09:55:00,89.22,89.24,88.89,88.89,23000.0,75.9957,76.0128,75.7146,75.7146,23000.0
2014-01-10 10:00:00,88.89,88.98,88.69,88.77,32000.0,75.7146,75.7913,75.5443,75.6124,32000.0
2014-01-10 10:05:00,88.75,88.81,88.51,88.77,34300.0,75.5954,75.6465,75.391,75.6124,34300.0
2014-01-10 10:10:00,88.76,88.82,88.69,88.82,23500.0,75.6039,75.655,75.5443,75.655,23500.0
2014-01-10 10:15:00,88.83,88.9,88.73,88.83,30100.0,75.6635,75.7232,75.5784,75.6635,30100.0
2014-01-10 10:20:00,88.87,88.98,88.82,88.82,72900.0,75.6976,75.7913,75.655,75.655,72900.0
2014-01-10 10:25:00,88.81,88.89,88.79,88.8,30500.0,75.6465,75.7146,75.6295,75.638,30500.0
2014-01-10 10:30:00,88.82,88.82,88.56,88.56,24100.0,75.655,75.655,75.4335,75.4335,24100.0
2014-01-10 10:35:00,88.57,88.64,88.47,88.49,27300.0,75.4421,75.5017,75.3569,75.3739,27300.0
2014-01-10 10:40:00,88.49,88.59,88.38,88.39,94800.0,75.3739,75.4591,75.2802,75.2887,94800.0
2014-01-10 10:45:00,88.4,88.56,88.4,88.55,23500.0,75.2973,75.4335,75.2973,75.425,23500.0
2014-01-10 10:50:00,88.55,88.62,88.54,88.56,16000.0,75.425,75.4847,75.4165,75.4335,16000.0
2014-01-10 10:55:00,88.57,88.59,88.52,88.52,20000.0,75.4421,75.4591,75.3995,75.3995,20000.0
2014-01-10 11:00:00,88.5,88.61,88.5,88.59,22200.0,75.3824,75.4761,75.3824,75.4591,22200.0
2014-01-10 11:05:00,88.59,88.64,88.52,88.55,39200.0,75.4591,75.5017,75.3995,75.425,39200.0
2014-01-10 11:10:00,88.55,88.59,88.51,88.51,16800.0,75.425,75.4591,75.391,75.391,16800.0
2014-01-10 11:15:00,88.51,88.51,88.43,88.44,25700.0,75.391,75.391,75.3228,75.3313,25700.0
2014-01-10 11:20:00,88.43,88.43,88.27,88.37,34700.0,75.3228,75.3228,75.1865,75.2717,34700.0
2014-01-10 11:25:00,88.37,88.43,88.35,88.38,17200.0,75.2717,75.3228,75.2547,75.2802,17200.0
2014-01-10 11:30:00,88.37,88.39,88.29,88.29,30500.0,75.2717,75.2887,75.2036,75.2036,30500.0
2014-01-10 11:35:00,88.3,88.43,88.22,88.34,27800.0,75.2121,75.3228,75.1439,75.2462,27800.0
2014-01-10 11:40:00,88.35,88.43,88.34,88.35,19100.0,75.2547,75.3228,75.2462,75.2547,19100.0
2014-01-10 11:45:00,88.34,88.37,88.28,88.35,29300.0,75.2462,75.2717,75.195,75.2547,29300.0
2014-01-10 11:50:00,88.34,88.38,88.3,88.33,21300.0,75.2462,75.2802,75.2121,75.2376,21300.0
2014-01-10 11:55:00,88.34,88.39,88.29,88.38,32500.0,75.2462,75.2887,75.2036,75.2802,32500.0
2014-01-10 12:00:00,88.38,88.43,88.32,88.4,57700.0,75.2802,75.3228,75.2291,75.2973,57700.0
2014-01-10 12:05:00,88.39,88.43,88.3,88.37,74200.0,75.2887,75.3228,75.2121,75.2717,74200.0
2014-01-10 12:10:00,88.38,88.39,88.35,88.38,33900.0,75.2802,75.2887,75.2547,75.2802,33900.0
2014-01-10 12:15:00,88.38,88.55,88.36,88.54,88500.0,75.2802,75.425,75.2632,75.4165,88500.0
2014-01-10 12:20:00,88.54,88.59,88.54,88.56,17200.0,75.4165,75.4591,75.4165,75.4335,17200.0
2014-01-10 12:25:00,88.55,88.58,88.51,88.52,19600.0,75.425,75.4506,75.391,75.3995,19600.0
2014-01-10 12:30:00,88.51,88.61,88.49,88.59,17600.0,75.391,75.4761,75.3739,75.4591,17600.0
2014-01-10 12:35:00,88.6,88.66,88.6,88.65,11400.0,75.4676,75.5187,75.4676,75.5102,11400.0
2014-01-10 12:40:00,88.65,88.77,88.63,88.72,38000.0,75.5102,75.6124,75.4932,75.5698,38000.0
2014-01-10 12:45:00,88.72,88.72,88.62,88.64,14900.0,75.5698,75.5698,75.4847,75.5017,14900.0
2014-01-10 12:50:00,88.63,88.66,88.47,88.48,47100.0,75.4932,75.5187,75.3569,75.3654,47100.0
2014-01-10 12:55:00,88.47,88.57,88.47,88.48,34900.0,75.3569,75.4421,75.3569,75.3654,34900.0
2014-01-10 13:00:00,88.49,88.58,88.49,88.5,17900.0,75.3739,75.4506,75.3739,75.3824,17900.0
2014-01-10 13:05:00,88.51,88.59,88.49,88.59,14000.0,75.391,75.4591,75.3739,75.4591,14000.0
2014-01-10 13:10:00,88.59,88.6,88.53,88.59,12000.0,75.4591,75.4676,75.408,75.4591,12000.0
2014-01-10 13:15:00,88.59,88.62,88.54,88.61,18400.0,75.4591,75.4847,75.4165,75.4761,18400.0
2014-01-10 13:20:00,88.61,88.63,88.5,88.5,17500.0,75.4761,75.4932,75.3824,75.3824,17500.0
2014-01-10 13:25:00,88.51,88.61,88.51,88.56,15500.0,75.391,75.4761,75.391,75.4335,15500.0
2014-01-10 13:30:00,88.56,88.62,88.56,88.58,18200.0,75.4335,75.4847,75.4335,75.4506,18200.0
2014-01-10 13:35:00,88.58,88.61,88.56,88.61,7400.0,75.4506,75.4761,75.4335,75.4761,7400.0
2014-01-10 13:40:00,88.62,88.66,88.58,88.58,29800.0,75.4847,75.5187,75.4506,75.4506,29800.0
2014-01-10 13:45:00,88.58,88.58,88.43,88.43,28200.0,75.4506,75.4506,75.3228,75.3228,28200.0
2014-01-10 13:50:00,88.44,88.44,88.36,88.37,26300.0,75.3313,75.3313,75.2632,75.2717,26300.0
2014-01-10 13:55:00,88.37,88.38,88.21,88.25,38600.0,75.2717,75.2802,75.1354,75.1695,38600.0
2014-01-10 14:00:00,88.25,88.33,88.24,88.3,22300.0,75.1695,75.2376,75.161,75.2121,22300.0
2014-01-10 14:05:00,88.31,88.34,88.28,88.32,46300.0,75.2206,75.2462,75.195,75.2291,46300.0
2014-01-10 14:10:00,88.32,88.34,88.25,88.31,41200.0,75.2291,75.2462,75.1695,75.2206,41200.0
2014-01-10 14:15:00,88.29,88.32,88.25,88.27,32600.0,75.2036,75.2291,75.1695,75.1865,32600.0
2014-01-10 14:20:00,88.27,88.32,88.24,88.26,22700.0,75.1865,75.2291,75.161,75.178,22700.0
2014-01-10 14:25:00,88.27,88.27,88.17,88.18,37300.0,75.1865,75.1865,75.1014,75.1099,37300.0
2014-01-10 14:30:00,88.18,88.25,88.16,88.22,65100.0,75.1099,75.1695,75.0928,75.1439,65100.0
2014-01-10 14:35:00,88.22,88.23,88.15,88.17,40200.0,75.1439,75.1525,75.0843,75.1014,40200.0
2014-01-10 14:40:00,88.18,88.21,88.11,88.13,39500.0,75.1099,75.1354,75.0502,75.0673,39500.0
2014-01-10 14:45:00,88.13,88.19,88.09,88.11,73800.0,75.0673,75.1184,75.0332,75.0502,73800.0
2014-01-10 14:50:00,88.11,88.15,88.1,88.13,33600.0,75.0502,75.0843,75.0417,75.0673,33600.0
2014-01-10 14:55:00,88.13,88.17,88.13,88.15,36800.0,75.0673,75.1014,75.0673,75.0843,36800.0
2014-01-10 15:00:00,88.15,88.3,88.14,88.25,48100.0,75.0843,75.2121,75.0758,75.1695,48100.0
2014-01-10 15:05:00,88.24,88.3,88.22,88.28,44600.0,75.161,75.2121,75.1439,75.195,44600.0
2014-01-10 15:10:00,88.27,88.41,88.25,88.4,36000.0,75.1865,75.3058,75.1695,75.2973,36000.0
2014-01-10 15:15:00,88.41,88.45,88.38,88.41,31200.0,75.3058,75.3399,75.2802,75.3058,31200.0
2014-01-10 15:20:00,88.42,88.5,88.41,88.44,47000.0,75.3143,75.3824,75.3058,75.3313,47000.0
2014-01-10 15:25:00,88.44,88.49,88.39,88.45,49300.0,75.3313,75.3739,75.2887,75.3399,49300.0
2014-01-10 15:30:00,88.46,88.59,88.46,88.54,53900.0,75.3484,75.4591,75.3484,75.4165,53900.0
2014-01-10 15:35:00,88.55,88.57,88.51,88.55,51900.0,75.425,75.4421,75.391,75.425,51900.0
2014-01-10 15:40:00,88.55,88.55,88.46,88.46,65400.0,75.425,75.425,75.3484,75.3484,65400.0
2014-01-10 15:45:00,88.46,88.47,88.4,88.43,94600.0,75.3484,75.3569,75.2973,75.3228,94600.0
2014-01-10 15:50:00,88.44,88.5,88.4,88.42,100200.0,75.3313,75.3824,75.2973,75.3143,100200.0
2014-01-10 15:55:00,88.43,88.56,88.42,88.55,197900.0,75.3228,75.4335,75.3143,75.425,197900.0
2014-01-13 09:30:00,88.47,88.68,88.41,88.68,105500.0,75.3569,75.5358,75.3058,75.5358,105500.0
2014-01-13 09:35:00,88.68,88.92,88.65,88.78,37800.0,75.5358,75.7402,75.5102,75.6209,37800.0
2014-01-13 09:40:00,88.77,88.77,88.61,88.65,30300.0,75.6124,75.6124,75.4761,75.5102,30300.0
2014-01-13 09:45:00,88.64,88.66,88.41,88.42,39300.0,75.5017,75.5187,75.3058,75.3143,39300.0
2014-01-13 09:50:00,88.42,88.52,88.23,88.52,42900.0,75.3143,75.3995,75.1525,75.3995,42900.0
2014-01-13 09:55:00,88.51,88.54,88.41,88.52,137100.0,75.391,75.4165,75.3058,75.3995,137100.0
2014-01-13 10:00:00,88.53,88.88,88.53,88.84,46100.0,75.408,75.7061,75.408,75.672,46100.0
2014-01-13 10:05:00,88.85,89.0,88.83,88.85,29200.0,75.6806,75.8083,75.6635,75.6806,29200.0
2014-01-13 10:10:00,88.85,88.86,88.63,88.66,33200.0,75.6806,75.6891,75.4932,75.5187,33200.0
2014-01-13 10:15:00,88.66,88.86,88.66,88.8,40000.0,75.5187,75.6891,75.5187,75.638,40000.0
2014-01-13 10:20:00,88.8,88.88,88.76,88.87,75200.0,75.638,75.7061,75.6039,75.6976,75200.0
2014-01-13 10:25:00,88.87,88.98,88.84,88.89,96700.0,75.6976,75.7913,75.672,75.7146,96700.0
2014-01-13 10:30:00,88.9,88.93,88.84,88.86,134400.0,75.7232,75.7487,75.672,75.6891,134400.0
2014-01-13 10:35:00,88.86,88.92,88.85,88.88,34200.0,75.6891,75.7402,75.6806,75.7061,34200.0
2014-01-13 10:40:00,88.88,88.88,88.78,88.84,32100.0,75.7061,75.7061,75.6209,75.672,32100.0
2014-01-13 10:45:00,88.84,88.93,88.84,88.92,34300.0,75.672,75.7487,75.672,75.7402,34300.0
2014-01-13 10:50:00,88.92,88.97,88.85,88.87,31100.0,75.7402,75.7828,75.6806,75.6976,31100.0
2014-01-13 10:55:00,88.86,88.91,88.68,88.69,45800.0,75.6891,75.7317,75.5358,75.5443,45800.0
2014-01-13 11:00:00,88.69,88.74,88.67,88.67,16100.0,75.5443,75.5869,75.5272,75.5272,16100.0
2014-01-13 11:05:00,88.67,88.69,88.62,88.62,108300.0,75.5272,75.5443,75.4847,75.4847,108300.0
2014-01-13 11:10:00,88.61,88.65,88.57,88.6,69200.0,75.4761,75.5102,75.4421,75.4676,69200.0
2014-01-13 11:15:00,88.6,88.6,88.46,88.54,31800.0,75.4676,75.4676,75.3484,75.4165,31800.0
2014-01-13 11:20:00,88.54,88.81,88.53,88.81,128200.0,75.4165,75.6465,75.408,75.6465,128200.0
2014-01-13 11:25:00,88.82,88.84,88.7,88.7,54100.0,75.655,75.672,75.5528,75.5528,54100.0
2014-01-13 11:30:00,88.71,88.76,88.69,88.72,80000.0,75.5613,75.6039,75.5443,75.5698,80000.0
2014-01-13 11:35:00,88.72,88.75,88.7,88.73,23700.0,75.5698,75.5954,75.5528,75.5784,23700.0
2014-01-13 11:40:00,88.73,88.77,88.67,88.73,21900.0,75.5784,75.6124,75.5272,75.5784,21900.0
2014-01-13 11:45:00,88.72,88.81,88.64,88.81,19600.0,75.5698,75.6465,75.5017,75.6465,19600.0
2014-01-13 11:50:00,88.83,88.83,88.72,88.76,37700.0,75.6635,75.6635,75.5698,75.6039,37700.0
2014-01-13 11:55:00,88.76,88.8,88.74,88.79,37300.0,75.6039,75.638,75.5869,75.6295,37300.0
2014-01-13 12:00:00,88.79,88.8,88.56,88.59,33900.0,75.6295,75.638,75.4335,75.4591,33900.0
2014-01-13 12:05:00,88.6,88.65,88.59,88.65,19300.0,75.4676,75.5102,75.4591,75.5102,19300.0
2014-01-13 12:10:00,88.65,88.67,88.6,88.64,27000.0,75.5102,75.5272,75.4676,75.5017,27000.0
2014-01-13 12:15:00,88.64,88.74,88.63,88.65,63500.0,75.5017,75.5869,75.4932,75.5102,63500.0
2014-01-13 12:20:00,88.65,88.7,88.61,88.62,25600.0,75.5102,75.5528,75.4761,75.4847,25600.0
2014-01-13 12:25:00,88.61,88.61,88.55,88.6,36200.0,75.4761,75.4761,75.425,75.4676,36200.0
2014-01-13 12:30:00,88.6,88.62,88.47,88.57,28200.0,75.4676,75.4847,75.3569,75.4421,28200.0
2014-01-13 12:35:00,88.56,88.58,88.5,88.53,18000.0,75.4335,75.4506,75.3824,75.408,18000.0
2014-01-13 12:40:00,88.53,88.55,88.41,88.41,14300.0,75.408,75.425,75.3058,75.3058,14300.0
2014-01-13 12:45:00,88.42,88.42,88.15,88.15,98300.0,75.3143,75.3143,75.0843,75.0843,98300.0
2014-01-13 12:50:00,88.15,88.25,88.12,88.21,103500.0,75.0843,75.1695,75.0588,75.1354,103500.0
2014-01-13 12:55:00,88.22,88.22,88.14,88.15,71200.0,75.1439,75.1439,75.0758,75.0843,71200.0
2014-01-13 13:00:00,88.15,88.16,88.0,88.08,87500.0,75.0843,75.0928,74.9566,75.0247,87500.0
2014-01-13 13:05:00,88.08,88.18,88.08,88.13,27700.0,75.0247,75.1099,75.0247,75.0673,27700.0
2014-01-13 13:10:00,88.12,88.15,88.02,88.06,33100.0,75.0588,75.0843,74.9736,75.0077,33100.0
2014-01-13 13:15:00,88.05,88.06,87.91,87.99,32300.0,74.9991,75.0077,74.8799,74.948,32300.0
2014-01-13 13:20:00,87.98,88.08,87.98,88.04,37200.0,74.9395,75.0247,74.9395,74.9906,37200.0
2014-01-13 13:25:00,88.04,88.11,87.99,88.08,24900.0,74.9906,75.0502,74.948,75.0247,24900.0
2014-01-13 13:30:00,88.07,88.07,87.91,87.95,20600.0,75.0162,75.0162,74.8799,74.914,20600.0
2014-01-13 13:35:00,87.94,88.0,87.91,87.91,29200.0,74.9054,74.9566,74.8799,74.8799,29200.0
2014-01-13 13:40:00,87.91,87.93,87.71,87.72,64500.0,74.8799,74.8969,74.7095,74.7181,64500.0
2014-01-13 13:45:00,87.71,87.82,87.6,87.81,108300.0,74.7095,74.8032,74.6158,74.7947,108300.0
2014-01-13 13:50:00,87.82,87.91,87.82,87.91,32400.0,74.8032,74.8799,74.8032,74.8799,32400.0
2014-01-13 13:55:00,87.91,87.94,87.9,87.93,21700.0,74.8799,74.9054,74.8714,74.8969,21700.0
2014-01-13 14:00:00,87.95,87.99,87.84,87.86,44400.0,74.914,74.948,74.8203,74.8373,44400.0
2014-01-13 14:05:00,87.85,87.98,87.83,87.9,79600.0,74.8288,74.9395,74.8117,74.8714,79600.0
2014-01-13 14:10:00,87.89,87.9,87.75,87.79,44200.0,74.8629,74.8714,74.7436,74.7777,44200.0
2014-01-13 14:15:00,87.78,87.81,87.74,87.77,31400.0,74.7692,74.7947,74.7351,74.7606,31400.0
2014-01-13 14:20:00,87.78,87.84,87.66,87.7,31600.0,74.7692,74.8203,74.6669,74.701,31600.0
2014-01-13 14:25:00,87.71,87.73,87.54,87.56,53000.0,74.7095,74.7266,74.5647,74.5818,53000.0
2014-01-13 14:30:00,87.57,87.6,87.45,87.57,58900.0,74.5903,74.6158,74.4881,74.5903,58900.0
2014-01-13 14:35:00,87.58,87.58,87.41,87.44,55200.0,74.5988,74.5988,74.454,74.4796,55200.0
2014-01-13 14:40:00,87.44,87.53,87.44,87.49,70900.0,74.4796,74.5562,74.4796,74.5221,70900.0
2014-01-13 14:45:00,87.5,87.56,87.45,87.52,36400.0,74.5307,74.5818,74.4881,74.5477,36400.0
2014-01-13 14:50:00,87.52,87.54,87.4,87.49,58400.0,74.5477,74.5647,74.4455,74.5221,58400.0
2014-01-13 14:55:00,87.48,87.48,87.33,87.37,50400.0,74.5136,74.5136,74.3859,74.4199,50400.0
2014-01-13 15:00:00,87.36,87.37,87.18,87.28,53300.0,74.4114,74.4199,74.2581,74.3433,53300.0
2014-01-13 15:05:00,87.29,87.34,87.13,87.21,96900.0,74.3518,74.3944,74.2155,74.2836,96900.0
2014-01-13 15:10:00,87.22,87.24,87.12,87.18,63400.0,74.2922,74.3092,74.207,74.2581,63400.0
2014-01-13 15:15:00,87.18,87.19,87.08,87.1,66000.0,74.2581,74.2666,74.1729,74.19,66000.0
2014-01-13 15:20:00,87.11,87.14,87.03,87.03,108900.0,74.1985,74.224,74.1303,74.1303,108900.0
2014-01-13 15:25:00,87.03,87.12,86.93,87.09,103600.0,74.1303,74.207,74.0451,74.1814,103600.0
2014-01-13 15:30:00,87.09,87.09,86.92,86.93,91900.0,74.1814,74.1814,74.0366,74.0451,91900.0
2014-01-13 15:35:00,86.92,87.0,86.92,87.0,101400.0,74.0366,74.1048,74.0366,74.1048,101400.0
2014-01-13 15:40:00,87.01,87.01,86.9,86.91,103300.0,74.1133,74.1133,74.0196,74.0281,103300.0
2014-01-13 15:45:00,86.92,87.08,86.88,87.04,174700.0,74.0366,74.1729,74.0026,74.1388,174700.0
2014-01-13 15:50:00,87.03,87.12,87.0,87.01,194600.0,74.1303,74.207,74.1048,74.1133,194600.0
2014-01-13 15:55:00,87.0,87.03,86.94,86.99,268200.0,74.1048,74.1303,74.0537,74.0963,268200.0
2014-01-14 09:30:00,87.24,87.24,86.52,86.78,202000.0,74.3092,74.3092,73.6959,73.9174,202000.0
2014-01-14 09:35:00,86.79,86.8,86.1,86.28,137400.0,73.9259,73.9344,73.3382,73.4915,137400.0
2014-01-14 09:40:00,86.28,86.46,86.11,86.11,70500.0,73.4915,73.6448,73.3467,73.3467,70500.0
2014-01-14 09:45:00,86.12,86.46,86.07,86.42,122700.0,73.3552,73.6448,73.3126,73.6107,122700.0
2014-01-14 09:50:00,86.42,86.57,86.24,86.57,89900.0,73.6107,73.7385,73.4574,73.7385,89900.0
2014-01-14 09:55:00,86.56,86.69,86.46,86.55,45600.0,73.73,73.8407,73.6448,73.7215,45600.0
2014-01-14 10:00:00,86.55,86.78,86.55,86.7,86300.0,73.7215,73.9174,73.7215,73.8492,86300.0
2014-01-14 10:05:00,86.69,86.82,86.65,86.66,64000.0,73.8407,73.9515,73.8066,73.8152,64000.0
2014-01-14 10:10:00,86.67,86.73,86.67,86.7,40100.0,73.8237,73.8748,73.8237,73.8492,40100.0
2014-01-14 10:15:00,86.71,86.74,86.69,86.71,54300.0,73.8578,73.8833,73.8407,73.8578,54300.0
2014-01-14 10:20:00,86.72,86.79,86.65,86.66,52300.0,73.8663,73.9259,73.8066,73.8152,52300.0
2014-01-14 10:25:00,86.67,86.74,86.61,86.74,27400.0,73.8237,73.8833,73.7726,73.8833,27400.0
2014-01-14 10:30:00,86.73,86.8,86.72,86.78,32100.0,73.8748,73.9344,73.8663,73.9174,32100.0
2014-01-14 10:35:00,86.78,86.78,86.55,86.55,63200.0,73.9174,73.9174,73.7215,73.7215,63200.0
2014-01-14 10:40:00,86.56,86.58,86.46,86.46,98900.0,73.73,73.747,73.6448,73.6448,98900.0
2014-01-14 10:45:00,86.47,86.54,86.43,86.44,37200.0,73.6533,73.713,73.6193,73.6278,37200.0
2014-01-14 10:50:00,86.43,86.43,86.38,86.39,49600.0,73.6193,73.6193,73.5767,73.5852,49600.0
2014-01-14 10:55:00,86.38,86.4,86.25,86.27,102500.0,73.5767,73.5937,73.4659,73.483,102500.0
2014-01-14 11:00:00,86.28,86.4,86.23,86.25,79200.0,73.4915,73.5937,73.4489,73.4659,79200.0
2014-01-14 11:05:00,86.25,86.33,86.2,86.22,57700.0,73.4659,73.5341,73.4233,73.4404,57700.0
2014-01-14 11:10:00,86.21,86.37,86.2,86.35,43900.0,73.4319,73.5682,73.4233,73.5511,43900.0
2014-01-14 11:15:00,86.34,86.41,86.26,86.37,113600.0,73.5426,73.6022,73.4745,73.5682,113600.0
2014-01-14 11:20:00,86.36,86.38,86.28,86.37,70300.0,73.5596,73.5767,73.4915,73.5682,70300.0
2014-01-14 11:25:00,86.37,86.51,86.36,86.51,38600.0,73.5682,73.6874,73.5596,73.6874,38600.0
2014-01-14 11:30:00,86.52,86.69,86.52,86.68,51200.0,73.6959,73.8407,73.6959,73.8322,51200.0
2014-01-14 11:35:00,86.69,86.74,86.6,86.7,70000.0,73.8407,73.8833,73.7641,73.8492,70000.0
2014-01-14 11:40:00,86.72,86.74,86.57,86.57,61500.0,73.8663,73.8833,73.7385,73.7385,61500.0
2014-01-14 11:45:00,86.59,86.8,86.58,86.78,37400.0,73.7555,73.9344,73.747,73.9174,37400.0
2014-01-14 11:50:00,86.79,86.81,86.69,86.75,42400.0,73.9259,73.9429,73.8407,73.8918,42400.0
2014-01-14 11:55:00,86.74,86.8,86.73,86.74,34900.0,73.8833,73.9344,73.8748,73.8833,34900.0
2014-01-14 12:00:00,86.73,86.79,86.71,86.79,31700.0,73.8748,73.9259,73.8578,73.9259,31700.0
2014-01-14 12:05:00,86.8,86.83,86.75,86.83,52600.0,73.9344,73.96,73.8918,73.96,52600.0
2014-01-14 12:10:00,86.84,86.86,86.79,86.83,32100.0,73.9685,73.9855,73.9259,73.96,32100.0
2014-01-14 12:15:00,86.85,86.89,86.84,86.88,29300.0,73.977,74.0111,73.9685,74.0026,29300.0
2014-01-14 12:20:00,86.88,86.9,86.82,86.85,58000.0,74.0026,74.0196,73.9515,73.977,58000.0
2014-01-14 12:25:00,86.86,87.01,86.85,86.98,25300.0,73.9855,74.1133,73.977,74.0877,25300.0
2014-01-14 12:30:00,86.98,87.03,86.97,87.01,17600.0,74.0877,74.1303,74.0792,74.1133,17600.0
2014-01-14 12:35:00,87.02,87.2,86.98,87.2,29100.0,74.1218,74.2751,74.0877,74.2751,29100.0
2014-01-14 12:40:00,87.21,87.23,87.11,87.15,49700.0,74.2836,74.3007,74.1985,74.2325,49700.0
2014-01-14 12:45:00,87.13,87.13,87.03,87.03,28300.0,74.2155,74.2155,74.1303,74.1303,28300.0
2014-01-14 12:50:00,87.02,87.04,86.98,87.04,37200.0,74.1218,74.1388,74.0877,74.1388,37200.0
2014-01-14 12:55:00,87.04,87.04,86.99,87.04,19200.0,74.1388,74.1388,74.0963,74.1388,19200.0
2014-01-14 13:00:00,87.04,87.14,87.04,87.08,21000.0,74.1388,74.224,74.1388,74.1729,21000.0
2014-01-14 13:05:00,87.08,87.19,87.07,87.14,20800.0,74.1729,74.2666,74.1644,74.224,20800.0
2014-01-14 13:10:00,87.14,87.16,87.1,87.13,31400.0,74.224,74.2411,74.19,74.2155,31400.0
2014-01-14 13:15:00,87.14,87.21,87.11,87.18,33100.0,74.224,74.2836,74.1985,74.2581,33100.0
2014-01-14 13:20:00,87.17,87.21,87.1,87.2,20100.0,74.2496,74.2836,74.19,74.2751,20100.0
2014-01-14 13:25:00,87.2,87.2,87.15,87.18,15400.0,74.2751,74.2751,74.2325,74.2581,15400.0
2014-01-14 13:30:00,87.18,87.29,87.17,87.29,23800.0,74.2581,74.3518,74.2496,74.3518,23800.0
2014-01-14 13:35:00,87.31,87.43,87.31,87.41,21400.0,74.3688,74.471,74.3688,74.454,21400.0
2014-01-14 13:40:00,87.41,87.45,87.36,87.36,32600.0,74.454,74.4881,74.4114,74.4114,32600.0
2014-01-14 13:45:00,87.35,87.38,87.29,87.3,30700.0,74.4029,74.4284,74.3518,74.3603,30700.0
2014-01-14 13:50:00,87.28,87.32,87.27,87.31,23300.0,74.3433,74.3773,74.3348,74.3688,23300.0
2014-01-14 13:55:00,87.31,87.35,87.27,87.35,16400.0,74.3688,74.4029,74.3348,74.4029,16400.0
2014-01-14 14:00:00,87.33,87.34,87.21,87.28,35200.0,74.3859,74.3944,74.2836,74.3433,35200.0
2014-01-14 14:05:00,87.26,87.28,87.17,87.18,29200.0,74.3262,74.3433,74.2496,74.2581,29200.0
2014-01-14 14:10:00,87.18,87.18,86.98,86.98,39200.0,74.2581,74.2581,74.0877,74.0877,39200.0
2014-01-14 14:15:00,86.99,87.12,86.95,87.08,63700.0,74.0963,74.207,74.0622,74.1729,63700.0
2014-01-14 14:20:00,87.08,87.12,87.08,87.09,24600.0,74.1729,74.207,74.1729,74.1814,24600.0
2014-01-14 14:25:00,87.1,87.2,87.09,87.18,29500.0,74.19,74.2751,74.1814,74.2581,29500.0
2014-01-14 14:30:00,87.19,87.22,87.09,87.1,42900.0,74.2666,74.2922,74.1814,74.19,42900.0
2014-01-14 14:35:00,87.1,87.11,87.07,87.09,29900.0,74.19,74.1985,74.1644,74.1814,29900.0
2014-01-14 14:40:00,87.09,87.11,87.06,87.08,23000.0,74.1814,74.1985,74.1559,74.1729,23000.0
2014-01-14 14:45:00,87.08,87.17,87.08,87.14,45000.0,74.1729,74.2496,74.1729,74.224,45000.0
2014-01-14 14:50:00,87.13,87.18,87.13,87.15,22000.0,74.2155,74.2581,74.2155,74.2325,22000.0
2014-01-14 14:55:00,87.16,87.17,87.07,87.13,33800.0,74.2411,74.2496,74.1644,74.2155,33800.0
2014-01-14 15:00:00,87.13,87.18,87.08,87.17,29100.0,74.2155,74.2581,74.1729,74.2496,29100.0
2014-01-14 15:05:00,87.16,87.18,87.14,87.14,21900.0,74.2411,74.2581,74.224,74.224,21900.0
2014-01-14 15:10:00,87.14,87.15,87.12,87.12,19300.0,74.224,74.2325,74.207,74.207,19300.0
2014-01-14 15:15:00,87.11,87.14,87.1,87.13,78300.0,74.1985,74.224,74.19,74.2155,78300.0
2014-01-14 15:20:00,87.13,87.19,87.13,87.19,31400.0,74.2155,74.2666,74.2155,74.2666,31400.0
2014-01-14 15:25:00,87.19,87.25,87.16,87.24,25700.0,74.2666,74.3177,74.2411,74.3092,25700.0
2014-01-14 15:30:00,87.24,87.24,87.17,87.18,49500.0,74.3092,74.3092,74.2496,74.2581,49500.0
2014-01-14 15:35:00,87.18,87.18,87.1,87.12,69900.0,74.2581,74.2581,74.19,74.207,69900.0
2014-01-14 15:40:00,87.12,87.12,87.02,87.02,87600.0,74.207,74.207,74.1218,74.1218,87600.0
2014-01-14 15:45:00,87.03,87.04,86.95,87.03,106300.0,74.1303,74.1388,74.0622,74.1303,106300.0
2014-01-14 15:50:00,87.03,87.04,86.98,87.04,118600.0,74.1303,74.1388,74.0877,74.1388,118600.0
2014-01-14 15:55:00,87.04,87.13,87.02,87.12,236100.0,74.1388,74.2155,74.1218,74.207,236100.0
2014-01-15 09:30:00,87.46,87.76,87.34,87.55,100700.0,74.4966,74.7521,74.3944,74.5733,100700.0
2014-01-15 09:35:00,87.55,87.58,87.27,87.37,86000.0,74.5733,74.5988,74.3348,74.4199,86000.0
2014-01-15 09:40:00,87.38,87.5,87.29,87.34,33700.0,74.4284,74.5307,74.3518,74.3944,33700.0
2014-01-15 09:45:00,87.36,87.41,87.23,87.3,44100.0,74.4114,74.454,74.3007,74.3603,44100.0
2014-01-15 09:50:00,87.29,87.32,87.14,87.16,94000.0,74.3518,74.3773,74.224,74.2411,94000.0
2014-01-15 09:55:00,87.18,87.26,87.08,87.19,35500.0,74.2581,74.3262,74.1729,74.2666,35500.0
2014-01-15 10:00:00,87.19,87.38,87.13,87.38,57600.0,74.2666,74.4284,74.2155,74.4284,57600.0
2014-01-15 10:05:00,87.38,87.41,87.27,87.36,52400.0,74.4284,74.454,74.3348,74.4114,52400.0
2014-01-15 10:10:00,87.35,87.36,87.17,87.23,82700.0,74.4029,74.4114,74.2496,74.3007,82700.0
2014-01-15 10:15:00,87.25,87.4,87.25,87.4,33100.0,74.3177,74.4455,74.3177,74.4455,33100.0
2014-01-15 10:20:00,87.41,87.47,87.36,87.37,46200.0,74.454,74.5051,74.4114,74.4199,46200.0
2014-01-15 10:25:00,87.38,87.43,87.33,87.33,32000.0,74.4284,74.471,74.3859,74.3859,32000.0
2014-01-15 10:30:00,87.34,87.38,87.28,87.34,30000.0,74.3944,74.4284,74.3433,74.3944,30000.0
2014-01-15 10:35:00,87.32,87.36,87.3,87.3,21700.0,74.3773,74.4114,74.3603,74.3603,21700.0
2014-01-15 10:40:00,87.3,87.31,87.17,87.25,32400.0,74.3603,74.3688,74.2496,74.3177,32400.0
2014-01-15 10:45:00,87.25,87.31,87.16,87.29,148100.0,74.3177,74.3688,74.2411,74.3518,148100.0
2014-01-15 10:50:00,87.29,87.36,87.26,87.35,49900.0,74.3518,74.4114,74.3262,74.4029,49900.0
2014-01-15 10:55:00,87.34,87.34,87.2,87.23,29600.0,74.3944,74.3944,74.2751,74.3007,29600.0
2014-01-15 11:00:00,87.24,87.26,87.17,87.26,20300.0,74.3092,74.3262,74.2496,74.3262,20300.0
2014-01-15 11:05:00,87.25,87.45,87.22,87.35,46200.0,74.3177,74.4881,74.2922,74.4029,46200.0
2014-01-15 11:10:00,87.36,87.39,87.32,87.33,24200.0,74.4114,74.437,74.3773,74.3859,24200.0
2014-01-15 11:15:00,87.34,87.37,87.31,87.33,20900.0,74.3944,74.4199,74.3688,74.3859,20900.0
2014-01-15 11:20:00,87.33,87.35,87.19,87.28,60400.0,74.3859,74.4029,74.2666,74.3433,60400.0
2014-01-15 11:25:00,87.28,87.3,87.23,87.3,29700.0,74.3433,74.3603,74.3007,74.3603,29700.0
2014-01-15 11:30:00,87.3,87.39,87.3,87.36,42900.0,74.3603,74.437,74.3603,74.4114,42900.0
2014-01-15 11:35:00,87.37,87.39,87.31,87.39,37500.0,74.4199,74.437,74.3688,74.437,37500.0
2014-01-15 11:40:00,87.39,87.44,87.35,87.42,119800.0,74.437,74.4796,74.4029,74.4625,119800.0
2014-01-15 11:45:00,87.42,87.59,87.42,87.59,28800.0,74.4625,74.6073,74.4625,74.6073,28800.0
2014-01-15 11:50:00,87.6,87.64,87.56,87.6,72000.0,74.6158,74.6499,74.5818,74.6158,72000.0
2014-01-15 11:55:00,87.59,87.6,87.55,87.59,44800.0,74.6073,74.6158,74.5733,74.6073,44800.0
2014-01-15 12:00:00,87.59,87.62,87.51,87.51,88100.0,74.6073,74.6329,74.5392,74.5392,88100.0
2014-01-15 12:05:00,87.51,87.61,87.5,87.58,40900.0,74.5392,74.6244,74.5307,74.5988,40900.0
2014-01-15 12:10:00,87.59,87.69,87.59,87.66,28200.0,74.6073,74.6925,74.6073,74.6669,28200.0
2014-01-15 12:15:00,87.66,87.75,87.66,87.73,26800.0,74.6669,74.7436,74.6669,74.7266,26800.0
2014-01-15 12:20:00,87.74,87.89,87.71,87.89,41500.0,74.7351,74.8629,74.7095,74.8629,41500.0
2014-01-15 12:25:00,87.88,88.03,87.87,88.02,37000.0,74.8543,74.9821,74.8458,74.9736,37000.0
2014-01-15 12:30:00,88.03,88.16,88.03,88.14,83800.0,74.9821,75.0928,74.9821,75.0758,83800.0
2014-01-15 12:35:00,88.13,88.29,88.13,88.28,171300.0,75.0673,75.2036,75.0673,75.195,171300.0
2014-01-15 12:40:00,88.26,88.27,88.13,88.16,53300.0,75.178,75.1865,75.0673,75.0928,53300.0
2014-01-15 12:45:00,88.16,88.26,88.14,88.25,37900.0,75.0928,75.178,75.0758,75.1695,37900.0
2014-01-15 12:50:00,88.26,88.32,88.19,88.2,33100.0,75.178,75.2291,75.1184,75.1269,33100.0
2014-01-15 12:55:00,88.2,88.2,88.16,88.19,34900.0,75.1269,75.1269,75.0928,75.1184,34900.0
2014-01-15 13:00:00,88.2,88.35,88.18,88.33,25700.0,75.1269,75.2547,75.1099,75.2376,25700.0
2014-01-15 13:05:00,88.35,88.53,88.34,88.43,47200.0,75.2547,75.408,75.2462,75.3228,47200.0
2014-01-15 13:10:00,88.44,88.45,88.23,88.23,43400.0,75.3313,75.3399,75.1525,75.1525,43400.0
2014-01-15 13:15:00,88.23,88.23,88.19,88.2,27600.0,75.1525,75.1525,75.1184,75.1269,27600.0
2014-01-15 13:20:00,88.21,88.25,88.13,88.13,37500.0,75.1354,75.1695,75.0673,75.0673,37500.0
2014-01-15 13:25:00,88.12,88.21,88.1,88.15,72500.0,75.0588,75.1354,75.0417,75.0843,72500.0
2014-01-15 13:30:00,88.15,88.18,88.07,88.1,27700.0,75.0843,75.1099,75.0162,75.0417,27700.0
2014-01-15 13:35:00,88.1,88.16,88.04,88.04,30600.0,75.0417,75.0928,74.9906,74.9906,30600.0
2014-01-15 13:40:00,88.04,88.07,87.98,88.04,33900.0,74.9906,75.0162,74.9395,74.9906,33900.0
2014-01-15 13:45:00,88.03,88.05,87.91,87.93,34500.0,74.9821,74.9991,74.8799,74.8969,34500.0
2014-01-15 13:50:00,87.94,87.98,87.92,87.94,16800.0,74.9054,74.9395,74.8884,74.9054,16800.0
2014-01-15 13:55:00,87.95,87.98,87.9,87.91,26900.0,74.914,74.9395,74.8714,74.8799,26900.0
2014-01-15 14:00:00,87.93,88.04,87.91,88.04,46700.0,74.8969,74.9906,74.8799,74.9906,46700.0
2014-01-15 14:05:00,88.05,88.09,87.98,88.08,32000.0,74.9991,75.0332,74.9395,75.0247,32000.0
2014-01-15 14:10:00,88.07,88.13,88.01,88.13,27200.0,75.0162,75.0673,74.9651,75.0673,27200.0
2014-01-15 14:15:00,88.13,88.29,88.12,88.18,44900.0,75.0673,75.2036,75.0588,75.1099,44900.0
2014-01-15 14:20:00,88.18,88.26,88.14,88.26,24500.0,75.1099,75.178,75.0758,75.178,24500.0
2014-01-15 14:25:00,88.26,88.27,88.07,88.08,85400.0,75.178,75.1865,75.0162,75.0247,85400.0
2014-01-15 14:30:00,88.09,88.13,88.04,88.04,17300.0,75.0332,75.0673,74.9906,74.9906,17300.0
2014-01-15 14:35:00,88.04,88.12,88.04,88.09,21200.0,74.9906,75.0588,74.9906,75.0332,21200.0
2014-01-15 14:40:00,88.09,88.16,88.07,88.15,29300.0,75.0332,75.0928,75.0162,75.0843,29300.0
2014-01-15 14:45:00,88.15,88.21,88.12,88.19,25200.0,75.0843,75.1354,75.0588,75.1184,25200.0
2014-01-15 14:50:00,88.18,88.18,88.13,88.14,18600.0,75.1099,75.1099,75.0673,75.0758,18600.0
2014-01-15 14:55:00,88.14,88.17,88.09,88.14,20500.0,75.0758,75.1014,75.0332,75.0758,20500.0
2014-01-15 15:00:00,88.13,88.14,88.11,88.11,21100.0,75.0673,75.0758,75.0502,75.0502,21100.0
2014-01-15 15:05:00,88.11,88.13,88.11,88.11,31600.0,75.0502,75.0673,75.0502,75.0502,31600.0
2014-01-15 15:10:00,88.11,88.12,88.06,88.11,43400.0,75.0502,75.0588,75.0077,75.0502,43400.0
2014-01-15 15:15:00,88.11,88.11,87.95,87.95,46000.0,75.0502,75.0502,74.914,74.914,46000.0
2014-01-15 15:20:00,87.96,88.02,87.91,87.98,37900.0,74.9225,74.9736,74.8799,74.9395,37900.0
2014-01-15 15:25:00,87.98,88.06,87.97,88.02,37800.0,74.9395,75.0077,74.931,74.9736,37800.0
2014-01-15 15:30:00,88.02,88.1,87.99,88.06,42900.0,74.9736,75.0417,74.948,75.0077,42900.0
2014-01-15 15:35:00,88.06,88.18,88.04,88.18,45000.0,75.0077,75.1099,74.9906,75.1099,45000.0
2014-01-15 15:40:00,88.19,88.19,88.1,88.14,61900.0,75.1184,75.1184,75.0417,75.0758,61900.0
2014-01-15 15:45:00,88.16,88.19,88.14,88.16,86800.0,75.0928,75.1184,75.0758,75.0928,86800.0
2014-01-15 15:50:00,88.16,88.23,88.16,88.18,136300.0,75.0928,75.1525,75.0928,75.1099,136300.0
2014-01-15 15:55:00,88.18,88.26,88.15,88.24,167900.0,75.1099,75.178,75.0843,75.161,167900.0
2014-01-16 09:30:00,88.09,88.24,87.98,88.07,89600.0,75.0332,75.161,74.9395,75.0162,89600.0
2014-01-16 09:35:00,88.13,88.13,87.72,87.75,87600.0,75.0673,75.0673,74.7181,74.7436,87600.0
2014-01-16 09:40:00,87.72,87.85,87.56,87.77,27300.0,74.7181,74.8288,74.5818,74.7606,27300.0
2014-01-16 09:45:00,87.83,87.86,87.61,87.7,32600.0,74.8117,74.8373,74.6244,74.701,32600.0
2014-01-16 09:50:00,87.66,87.84,87.66,87.83,13000.0,74.6669,74.8203,74.6669,74.8117,13000.0
2014-01-16 09:55:00,87.84,87.86,87.74,87.77,22200.0,74.8203,74.8373,74.7351,74.7606,22200.0
2014-01-16 10:00:00,87.76,87.8,87.69,87.77,22400.0,74.7521,74.7862,74.6925,74.7606,22400.0
2014-01-16 10:05:00,87.76,87.78,87.62,87.63,22700.0,74.7521,74.7692,74.6329,74.6414,22700.0
2014-01-16 10:10:00,87.62,87.69,87.55,87.65,14000.0,74.6329,74.6925,74.5733,74.6584,14000.0
2014-01-16 10:15:00,87.68,87.73,87.6,87.69,13700.0,74.684,74.7266,74.6158,74.6925,13700.0
2014-01-16 10:20:00,87.69,87.78,87.67,87.77,10000.0,74.6925,74.7692,74.6755,74.7606,10000.0
2014-01-16 10:25:00,87.76,87.84,87.74,87.78,16400.0,74.7521,74.8203,74.7351,74.7692,16400.0
2014-01-16 10:30:00,87.77,87.79,87.68,87.76,20400.0,74.7606,74.7777,74.684,74.7521,20400.0
2014-01-16 10:35:00,87.75,87.76,87.58,87.68,25100.0,74.7436,74.7521,74.5988,74.684,25100.0
2014-01-16 10:40:00,87.69,87.71,87.47,87.49,29000.0,74.6925,74.7095,74.5051,74.5221,29000.0
2014-01-16 10:45:00,87.49,87.49,87.39,87.42,25400.0,74.5221,74.5221,74.437,74.4625,25400.0
2014-01-16 10:50:00,87.44,87.44,87.3,87.34,28900.0,74.4796,74.4796,74.3603,74.3944,28900.0
2014-01-16 10:55:00,87.35,87.43,87.35,87.43,14500.0,74.4029,74.471,74.4029,74.471,14500.0
2014-01-16 11:00:00,87.43,87.43,87.3,87.31,14300.0,74.471,74.471,74.3603,74.3688,14300.0
2014-01-16 11:05:00,87.32,87.4,87.26,87.39,12400.0,74.3773,74.4455,74.3262,74.437,12400.0
2014-01-16 11:10:00,87.41,87.43,87.31,87.4,18000.0,74.454,74.471,74.3688,74.4455,18000.0
2014-01-16 11:15:00,87.38,87.49,87.34,87.46,9100.0,74.4284,74.5221,74.3944,74.4966,9100.0
2014-01-16 11:20:00,87.47,87.55,87.45,87.52,14400.0,74.5051,74.5733,74.4881,74.5477,14400.0
2014-01-16 11:25:00,87.54,87.54,87.4,87.49,14700.0,74.5647,74.5647,74.4455,74.5221,14700.0
2014-01-16 11:30:00,87.5,87.69,87.49,87.68,22900.0,74.5307,74.6925,74.5221,74.684,22900.0
2014-01-16 11:35:00,87.7,87.7,87.59,87.68,11500.0,74.701,74.701,74.6073,74.684,11500.0
2014-01-16 11:40:00,87.7,87.84,87.64,87.78,15100.0,74.701,74.8203,74.6499,74.7692,15100.0
2014-01-16 11:45:00,87.76,87.9,87.76,87.82,20600.0,74.7521,74.8714,74.7521,74.8032,20600.0
2014-01-16 11:50:00,87.82,87.86,87.6,87.6,93000.0,74.8032,74.8373,74.6158,74.6158,93000.0
2014-01-16 11:55:00,87.61,87.79,87.6,87.74,20600.0,74.6244,74.7777,74.6158,74.7351,20600.0
2014-01-16 12:00:00,87.75,87.77,87.7,87.75,14700.0,74.7436,74.7606,74.701,74.7436,14700.0
2014-01-16 12:05:00,87.75,87.76,87.6,87.63,14700.0,74.7436,74.7521,74.6158,74.6414,14700.0
2014-01-16 12:10:00,87.61,87.7,87.58,87.58,13800.0,74.6244,74.701,74.5988,74.5988,13800.0
2014-01-16 12:15:00,87.59,87.68,87.59,87.68,5200.0,74.6073,74.684,74.6073,74.684,5200.0
2014-01-16 12:20:00,87.69,87.74,87.67,87.67,5900.0,74.6925,74.7351,74.6755,74.6755,5900.0
2014-01-16 12:25:00,87.67,87.73,87.65,87.71,11000.0,74.6755,74.7266,74.6584,74.7095,11000.0
2014-01-16 12:30:00,87.72,87.79,87.7,87.79,20400.0,74.7181,74.7777,74.701,74.7777,20400.0
2014-01-16 12:35:00,87.77,87.77,87.6,87.66,19700.0,74.7606,74.7606,74.6158,74.6669,19700.0
2014-01-16 12:40:00,87.67,87.74,87.65,87.73,16300.0,74.6755,74.7351,74.6584,74.7266,16300.0
2014-01-16 12:45:00,87.72,87.79,87.72,87.76,6900.0,74.7181,74.7777,74.7181,74.7521,6900.0
2014-01-16 12:50:00,87.75,87.79,87.73,87.73,12800.0,74.7436,74.7777,74.7266,74.7266,12800.0
2014-01-16 12:55:00,87.74,87.77,87.74,87.75,11100.0,74.7351,74.7606,74.7351,74.7436,11100.0
2014-01-16 13:00:00,87.76,87.77,87.64,87.66,9400.0,74.7521,74.7606,74.6499,74.6669,9400.0
2014-01-16 13:05:00,87.65,87.73,87.64,87.71,11100.0,74.6584,74.7266,74.6499,74.7095,11100.0
2014-01-16 13:10:00,87.73,87.73,87.69,87.72,13900.0,74.7266,74.7266,74.6925,74.7181,13900.0
2014-01-16 13:15:00,87.72,87.76,87.68,87.75,12300.0,74.7181,74.7521,74.684,74.7436,12300.0
2014-01-16 13:20:00,87.76,87.79,87.69,87.69,18700.0,74.7521,74.7777,74.6925,74.6925,18700.0
2014-01-16 13:25:00,87.7,87.74,87.68,87.74,17900.0,74.701,74.7351,74.684,74.7351,17900.0
2014-01-16 13:30:00,87.73,87.73,87.7,87.72,6100.0,74.7266,74.7266,74.701,74.7181,6100.0
2014-01-16 13:35:00,87.71,87.73,87.68,87.71,12100.0,74.7095,74.7266,74.684,74.7095,12100.0
2014-01-16 13:40:00,87.7,87.72,87.66,87.67,20000.0,74.701,74.7181,74.6669,74.6755,20000.0
2014-01-16 13:45:00,87.68,87.69,87.65,87.67,20800.0,74.684,74.6925,74.6584,74.6755,20800.0
2014-01-16 13:50:00,87.66,87.68,87.64,87.67,13800.0,74.6669,74.684,74.6499,74.6755,13800.0
2014-01-16 13:55:00,87.67,87.69,87.62,87.66,14300.0,74.6755,74.6925,74.6329,74.6669,14300.0
2014-01-16 14:00:00,87.66,87.71,87.66,87.71,23000.0,74.6669,74.7095,74.6669,74.7095,23000.0
2014-01-16 14:05:00,87.71,87.71,87.67,87.69,26600.0,74.7095,74.7095,74.6755,74.6925,26600.0
2014-01-16 14:10:00,87.7,87.74,87.69,87.7,19300.0,74.701,74.7351,74.6925,74.701,19300.0
2014-01-16 14:15:00,87.7,87.72,87.62,87.64,21300.0,74.701,74.7181,74.6329,74.6499,21300.0
2014-01-16 14:20:00,87.62,87.64,87.51,87.51,38400.0,74.6329,74.6499,74.5392,74.5392,38400.0
2014-01-16 14:25:00,87.51,87.52,87.42,87.46,26600.0,74.5392,74.5477,74.4625,74.4966,26600.0
2014-01-16 14:30:00,87.47,87.53,87.45,87.51,11600.0,74.5051,74.5562,74.4881,74.5392,11600.0
2014-01-16 14:35:00,87.52,87.54,87.47,87.52,16600.0,74.5477,74.5647,74.5051,74.5477,16600.0
2014-01-16 14:40:00,87.53,87.57,87.53,87.56,9900.0,74.5562,74.5903,74.5562,74.5818,9900.0
2014-01-16 14:45:00,87.55,87.61,87.53,87.6,28900.0,74.5733,74.6244,74.5562,74.6158,28900.0
2014-01-16 14:50:00,87.59,87.61,87.55,87.6,27600.0,74.6073,74.6244,74.5733,74.6158,27600.0
2014-01-16 14:55:00,87.61,87.64,87.57,87.6,28900.0,74.6244,74.6499,74.5903,74.6158,28900.0
2014-01-16 15:00:00,87.6,87.64,87.58,87.58,30100.0,74.6158,74.6499,74.5988,74.5988,30100.0
2014-01-16 15:05:00,87.59,87.6,87.57,87.59,20600.0,74.6073,74.6158,74.5903,74.6073,20600.0
2014-01-16 15:10:00,87.59,87.61,87.56,87.6,33300.0,74.6073,74.6244,74.5818,74.6158,33300.0
2014-01-16 15:15:00,87.6,87.62,87.55,87.56,33800.0,74.6158,74.6329,74.5733,74.5818,33800.0
2014-01-16 15:20:00,87.57,87.64,87.5,87.5,66700.0,74.5903,74.6499,74.5307,74.5307,66700.0
2014-01-16 15:25:00,87.49,87.52,87.34,87.52,126900.0,74.5221,74.5477,74.3944,74.5477,126900.0
2014-01-16 15:30:00,87.51,87.56,87.41,87.56,68400.0,74.5392,74.5818,74.454,74.5818,68400.0
2014-01-16 15:35:00,87.56,87.67,87.56,87.65,88200.0,74.5818,74.6755,74.5818,74.6584,88200.0
2014-01-16 15:40:00,87.65,87.69,87.64,87.68,95600.0,74.6584,74.6925,74.6499,74.684,95600.0
2014-01-16 15:45:00,87.68,87.71,87.62,87.63,150500.0,74.684,74.7095,74.6329,74.6414,150500.0
2014-01-16 15:50:00,87.64,87.75,87.61,87.75,130100.0,74.6499,74.7436,74.6244,74.7436,130100.0
2014-01-16 15:55:00,87.75,87.84,87.7,87.76,280600.0,74.7436,74.8203,74.701,74.7521,280600.0
2014-01-17 09:30:00,92.0,92.48,91.14,91.47,1588200.0,78.3637,78.7725,77.6311,77.9122,1588200.0
2014-01-17 09:35:00,91.37,91.97,90.55,91.67,633000.0,77.827,78.3381,77.1286,78.0826,633000.0
2014-01-17 09:40:00,91.65,92.17,91.31,91.31,490900.0,78.0655,78.5085,77.7759,77.7759,490900.0
2014-01-17 09:45:00,91.33,92.0,91.17,91.99,269400.0,77.793,78.3637,77.6567,78.3551,269400.0
2014-01-17 09:50:00,91.99,92.33,91.7,92.14,389300.0,78.3551,78.6448,78.1081,78.4829,389300.0
2014-01-17 09:55:00,92.14,92.2,91.5,91.95,398900.0,78.4829,78.534,77.9378,78.3211,398900.0
2014-01-17 10:00:00,92.0,92.09,91.61,91.96,333000.0,78.3637,78.4403,78.0315,78.3296,333000.0
2014-01-17 10:05:00,91.96,92.25,91.88,92.16,253300.0,78.3296,78.5766,78.2615,78.5,253300.0
2014-01-17 10:10:00,92.17,92.36,92.06,92.22,247100.0,78.5085,78.6703,78.4148,78.5511,247100.0
2014-01-17 10:15:00,92.24,92.36,92.04,92.36,128600.0,78.5681,78.6703,78.3977,78.6703,128600.0
2014-01-17 10:20:00,92.36,92.67,92.16,92.59,305100.0,78.6703,78.9344,78.5,78.8662,305100.0
2014-01-17 10:25:00,92.59,92.71,92.52,92.67,200900.0,78.8662,78.9684,78.8066,78.9344,200900.0
2014-01-17 10:30:00,92.67,92.82,92.65,92.78,236400.0,78.9344,79.0621,78.9173,79.0281,236400.0
2014-01-17 10:35:00,92.78,93.1,92.78,93.04,233700.0,79.0281,79.3006,79.0281,79.2495,233700.0
2014-01-17 10:40:00,93.04,93.33,92.99,93.24,325100.0,79.2495,79.4965,79.2069,79.4199,325100.0
2014-01-17 10:45:00,93.24,93.62,93.23,93.49,232200.0,79.4199,79.7435,79.4114,79.6328,232200.0
2014-01-17 10:50:00,93.48,93.52,93.27,93.31,256200.0,79.6243,79.6584,79.4454,79.4795,256200.0
2014-01-17 10:55:00,93.29,93.37,92.79,92.85,180100.0,79.4625,79.5306,79.0366,79.0877,180100.0
2014-01-17 11:00:00,92.83,93.0,92.67,92.81,208000.0,79.0706,79.2154,78.9344,79.0536,208000.0
2014-01-17 11:05:00,92.88,93.0,92.74,92.77,93200.0,79.1132,79.2154,78.994,79.0195,93200.0
2014-01-17 11:10:00,92.76,92.78,92.49,92.71,117200.0,79.011,79.0281,78.781,78.9684,117200.0
2014-01-17 11:15:00,92.72,92.75,92.54,92.62,110600.0,78.9769,79.0025,78.8236,78.8918,110600.0
2014-01-17 11:20:00,92.61,92.62,92.39,92.42,165500.0,78.8833,78.8918,78.6959,78.7214,165500.0
2014-01-17 11:25:00,92.41,92.42,92.18,92.26,115100.0,78.7129,78.7214,78.517,78.5851,115100.0
2014-01-17 11:30:00,92.28,92.34,92.01,92.03,114600.0,78.6022,78.6533,78.3722,78.3892,114600.0
2014-01-17 11:35:00,92.01,92.14,91.9,92.03,206500.0,78.3722,78.4829,78.2785,78.3892,206500.0
2014-01-17 11:40:00,92.03,92.04,91.76,91.97,107000.0,78.3892,78.3977,78.1592,78.3381,107000.0
2014-01-17 11:45:00,91.97,91.98,91.74,91.77,83600.0,78.3381,78.3466,78.1422,78.1678,83600.0
2014-01-17 11:50:00,91.78,92.03,91.74,91.75,141500.0,78.1763,78.3892,78.1422,78.1507,141500.0
2014-01-17 11:55:00,91.76,92.07,91.75,91.85,176200.0,78.1592,78.4233,78.1507,78.2359,176200.0
2014-01-17 12:00:00,91.85,91.97,91.54,91.71,162300.0,78.2359,78.3381,77.9718,78.1167,162300.0
2014-01-17 12:05:00,91.7,92.0,91.68,92.0,94900.0,78.1081,78.3637,78.0911,78.3637,94900.0
2014-01-17 12:10:00,92.0,92.0,91.81,91.95,92500.0,78.3637,78.3637,78.2018,78.3211,92500.0
2014-01-17 12:15:00,91.92,92.12,91.89,91.97,92700.0,78.2955,78.4659,78.27,78.3381,92700.0
2014-01-17 12:20:00,91.97,92.29,91.96,92.17,92500.0,78.3381,78.6107,78.3296,78.5085,92500.0
2014-01-17 12:25:00,92.17,92.36,92.0,92.05,79800.0,78.5085,78.6703,78.3637,78.4063,79800.0
2014-01-17 12:30:00,92.1,92.16,91.79,91.82,81400.0,78.4488,78.5,78.1848,78.2103,81400.0
2014-01-17 12:35:00,91.83,91.95,91.8,91.86,51900.0,78.2189,78.3211,78.1933,78.2444,51900.0
2014-01-17 12:40:00,91.86,91.9,91.76,91.88,66000.0,78.2444,78.2785,78.1592,78.2615,66000.0
2014-01-17 12:45:00,91.88,92.14,91.82,91.97,36300.0,78.2615,78.4829,78.2103,78.3381,36300.0
2014-01-17 12:50:00,91.97,92.09,91.93,91.95,33100.0,78.3381,78.4403,78.304,78.3211,33100.0
2014-01-17 12:55:00,91.94,91.97,91.79,91.88,45300.0,78.3126,78.3381,78.1848,78.2615,45300.0
2014-01-17 13:00:00,91.87,92.07,91.87,92.07,36100.0,78.2529,78.4233,78.2529,78.4233,36100.0
2014-01-17 13:05:00,92.08,92.28,92.08,92.12,61200.0,78.4318,78.6022,78.4318,78.4659,61200.0
2014-01-17 13:10:00,92.12,92.12,91.94,91.98,43000.0,78.4659,78.4659,78.3126,78.3466,43000.0
2014-01-17 13:15:00,91.97,92.18,91.93,92.08,72200.0,78.3381,78.517,78.304,78.4318,72200.0
2014-01-17 13:20:00,92.09,92.16,91.93,91.95,85200.0,78.4403,78.5,78.304,78.3211,85200.0
2014-01-17 13:25:00,91.94,92.08,91.85,91.95,48200.0,78.3126,78.4318,78.2359,78.3211,48200.0
2014-01-17 13:30:00,91.95,91.97,91.81,91.84,59500.0,78.3211,78.3381,78.2018,78.2274,59500.0
2014-01-17 13:35:00,91.85,92.07,91.84,92.07,70600.0,78.2359,78.4233,78.2274,78.4233,70600.0
2014-01-17 13:40:00,92.05,92.05,91.85,91.95,44200.0,78.4063,78.4063,78.2359,78.3211,44200.0
2014-01-17 13:45:00,91.96,92.05,91.94,92.0,47900.0,78.3296,78.4063,78.3126,78.3637,47900.0
2014-01-17 13:50:00,92.0,92.03,91.98,92.0,52100.0,78.3637,78.3892,78.3466,78.3637,52100.0
2014-01-17 13:55:00,91.99,92.05,91.82,91.87,50000.0,78.3551,78.4063,78.2103,78.2529,50000.0
2014-01-17 14:00:00,91.87,91.93,91.85,91.88,26400.0,78.2529,78.304,78.2359,78.2615,26400.0
2014-01-17 14:05:00,91.88,92.03,91.82,92.02,71200.0,78.2615,78.3892,78.2103,78.3807,71200.0
2014-01-17 14:10:00,92.03,92.05,91.87,91.87,61700.0,78.3892,78.4063,78.2529,78.2529,61700.0
2014-01-17 14:15:00,91.88,91.88,91.6,91.74,91100.0,78.2615,78.2615,78.023,78.1422,91100.0
2014-01-17 14:20:00,91.72,91.79,91.66,91.79,75200.0,78.1252,78.1848,78.0741,78.1848,75200.0
2014-01-17 14:25:00,91.79,91.88,91.79,91.84,68500.0,78.1848,78.2615,78.1848,78.2274,68500.0
2014-01-17 14:30:00,91.84,91.86,91.42,91.5,97900.0,78.2274,78.2444,77.8696,77.9378,97900.0
2014-01-17 14:35:00,91.5,91.57,91.39,91.56,67800.0,77.9378,77.9974,77.8441,77.9889,67800.0
2014-01-17 14:40:00,91.56,91.65,91.5,91.65,66500.0,77.9889,78.0655,77.9378,78.0655,66500.0
2014-01-17 14:45:00,91.64,91.83,91.64,91.79,69600.0,78.057,78.2189,78.057,78.1848,69600.0
2014-01-17 14:50:00,91.8,91.9,91.75,91.8,106900.0,78.1933,78.2785,78.1507,78.1933,106900.0
2014-01-17 14:55:00,91.8,91.83,91.7,91.75,59600.0,78.1933,78.2189,78.1081,78.1507,59600.0
2014-01-17 15:00:00,91.75,91.87,91.74,91.86,65600.0,78.1507,78.2529,78.1422,78.2444,65600.0
2014-01-17 15:05:00,91.87,92.0,91.85,91.86,117100.0,78.2529,78.3637,78.2359,78.2444,117100.0
2014-01-17 15:10:00,91.85,91.91,91.74,91.91,379000.0,78.2359,78.287,78.1422,78.287,379000.0
2014-01-17 15:15:00,91.92,92.0,91.86,91.86,71400.0,78.2955,78.3637,78.2444,78.2444,71400.0
2014-01-17 15:20:00,91.86,91.92,91.52,91.54,110700.0,78.2444,78.2955,77.9548,77.9718,110700.0
2014-01-17 15:25:00,91.55,91.65,91.36,91.44,93600.0,77.9804,78.0655,77.8185,77.8867,93600.0
2014-01-17 15:30:00,91.44,91.44,90.92,91.15,184300.0,77.8867,77.8867,77.4437,77.6397,184300.0
2014-01-17 15:35:00,91.15,91.25,90.8,90.88,157100.0,77.6397,77.7248,77.3415,77.4097,157100.0
2014-01-17 15:40:00,90.86,91.04,90.85,90.89,207800.0,77.3926,77.546,77.3841,77.4182,207800.0
2014-01-17 15:45:00,90.9,91.07,90.86,90.99,351300.0,77.4267,77.5715,77.3926,77.5034,351300.0
2014-01-17 15:50:00,90.99,91.36,90.93,90.97,355900.0,77.5034,77.8185,77.4523,77.4863,355900.0
2014-01-17 15:55:00,90.97,90.99,90.85,90.97,446000.0,77.4863,77.5034,77.3841,77.4863,446000.0
2014-01-21 09:30:00,92.09,92.71,91.97,92.27,313000.0,78.4403,78.9684,78.3381,78.5936,313000.0
2014-01-21 09:35:00,92.27,92.27,91.13,91.36,254300.0,78.5936,78.5936,77.6226,77.8185,254300.0
2014-01-21 09:40:00,91.35,91.36,90.32,90.47,274000.0,77.81,77.8185,76.9327,77.0604,274000.0
2014-01-21 09:45:00,90.47,91.0,90.37,90.92,235200.0,77.0604,77.5119,76.9753,77.4437,235200.0
2014-01-21 09:50:00,90.95,91.03,90.66,90.75,131500.0,77.4693,77.5374,77.2223,77.2989,131500.0
2014-01-21 09:55:00,90.73,90.82,90.56,90.58,142800.0,77.2819,77.3586,77.1371,77.1541,142800.0
2014-01-21 10:00:00,90.55,90.75,90.4,90.46,92400.0,77.1286,77.2989,77.0008,77.0519,92400.0
2014-01-21 10:05:00,90.47,90.59,90.16,90.19,97000.0,77.0604,77.1627,76.7964,76.8219,97000.0
2014-01-21 10:10:00,90.17,90.23,90.03,90.18,141600.0,76.8049,76.856,76.6857,76.8134,141600.0
2014-01-21 10:15:00,90.22,90.23,90.01,90.15,49800.0,76.8475,76.856,76.6686,76.7879,49800.0
2014-01-21 10:20:00,90.15,90.17,90.0,90.02,58300.0,76.7879,76.8049,76.6601,76.6771,58300.0
2014-01-21 10:25:00,90.03,90.04,89.89,90.0,99900.0,76.6857,76.6942,76.5664,76.6601,99900.0
2014-01-21 10:30:00,90.0,90.04,89.95,90.04,89300.0,76.6601,76.6942,76.6175,76.6942,89300.0
2014-01-21 10:35:00,90.04,90.24,90.03,90.24,62400.0,76.6942,76.8645,76.6857,76.8645,62400.0
2014-01-21 10:40:00,90.23,90.38,90.2,90.33,57300.0,76.856,76.9838,76.8305,76.9412,57300.0
2014-01-21 10:45:00,90.33,90.35,90.23,90.23,46700.0,76.9412,76.9582,76.856,76.856,46700.0
2014-01-21 10:50:00,90.23,90.23,90.03,90.15,40300.0,76.856,76.856,76.6857,76.7879,40300.0
2014-01-21 10:55:00,90.15,90.28,90.15,90.25,27500.0,76.7879,76.8986,76.7879,76.8731,27500.0
2014-01-21 11:00:00,90.25,90.4,90.25,90.4,33200.0,76.8731,77.0008,76.8731,77.0008,33200.0
2014-01-21 11:05:00,90.39,90.39,89.96,89.96,59800.0,76.9923,76.9923,76.626,76.626,59800.0
2014-01-21 11:10:00,89.92,89.93,89.64,89.83,90000.0,76.592,76.6005,76.3535,76.5153,90000.0
2014-01-21 11:15:00,89.83,89.98,89.81,89.83,42400.0,76.5153,76.6431,76.4983,76.5153,42400.0
2014-01-21 11:20:00,89.84,89.99,89.83,89.94,63200.0,76.5238,76.6516,76.5153,76.609,63200.0
2014-01-21 11:25:00,89.94,90.0,89.93,89.98,41400.0,76.609,76.6601,76.6005,76.6431,41400.0
2014-01-21 11:30:00,89.98,90.0,89.95,89.97,38500.0,76.6431,76.6601,76.6175,76.6346,38500.0
2014-01-21 11:35:00,89.98,90.18,89.97,90.09,128000.0,76.6431,76.8134,76.6346,76.7368,128000.0
2014-01-21 11:40:00,90.09,90.16,90.05,90.16,60900.0,76.7368,76.7964,76.7027,76.7964,60900.0
2014-01-21 11:45:00,90.16,90.27,90.16,90.21,68400.0,76.7964,76.8901,76.7964,76.839,68400.0
2014-01-21 11:50:00,90.2,90.23,90.06,90.18,62000.0,76.8305,76.856,76.7112,76.8134,62000.0
2014-01-21 11:55:00,90.17,90.32,90.16,90.31,63200.0,76.8049,76.9327,76.7964,76.9242,63200.0
2014-01-21 12:00:00,90.3,90.3,90.12,90.12,30800.0,76.9156,76.9156,76.7623,76.7623,30800.0
2014-01-21 12:05:00,90.12,90.15,89.96,90.05,62300.0,76.7623,76.7879,76.626,76.7027,62300.0
2014-01-21 12:10:00,90.06,90.11,89.98,90.07,59200.0,76.7112,76.7538,76.6431,76.7197,59200.0
2014-01-21 12:15:00,90.07,90.16,90.06,90.14,36400.0,76.7197,76.7964,76.7112,76.7794,36400.0
2014-01-21 12:20:00,90.15,90.21,90.12,90.19,55100.0,76.7879,76.839,76.7623,76.8219,55100.0
2014-01-21 12:25:00,90.19,90.31,90.19,90.26,44600.0,76.8219,76.9242,76.8219,76.8816,44600.0
2014-01-21 12:30:00,90.26,90.3,89.98,89.98,87300.0,76.8816,76.9156,76.6431,76.6431,87300.0
2014-01-21 12:35:00,89.98,90.06,89.98,90.02,43300.0,76.6431,76.7112,76.6431,76.6771,43300.0
2014-01-21 12:40:00,90.03,90.18,90.03,90.13,65700.0,76.6857,76.8134,76.6857,76.7708,65700.0
2014-01-21 12:45:00,90.12,90.19,90.09,90.19,32400.0,76.7623,76.8219,76.7368,76.8219,32400.0
2014-01-21 12:50:00,90.19,90.25,90.19,90.23,30000.0,76.8219,76.8731,76.8219,76.856,30000.0
2014-01-21 12:55:00,90.23,90.36,90.23,90.35,44200.0,76.856,76.9667,76.856,76.9582,44200.0
2014-01-21 13:00:00,90.35,90.36,90.32,90.34,26600.0,76.9582,76.9667,76.9327,76.9497,26600.0
2014-01-21 13:05:00,90.33,90.53,90.33,90.47,51000.0,76.9412,77.1116,76.9412,77.0604,51000.0
2014-01-21 13:10:00,90.46,90.51,90.4,90.4,37700.0,77.0519,77.0945,77.0008,77.0008,37700.0
2014-01-21 13:15:00,90.41,90.41,90.32,90.33,28700.0,77.0093,77.0093,76.9327,76.9412,28700.0
2014-01-21 13:20:00,90.33,90.36,90.3,90.35,24500.0,76.9412,76.9667,76.9156,76.9582,24500.0
2014-01-21 13:25:00,90.34,90.41,90.34,90.34,30900.0,76.9497,77.0093,76.9497,76.9497,30900.0
2014-01-21 13:30:00,90.35,90.48,90.35,90.48,31700.0,76.9582,77.069,76.9582,77.069,31700.0
2014-01-21 13:35:00,90.46,90.71,90.45,90.68,52300.0,77.0519,77.2649,77.0434,77.2393,52300.0
2014-01-21 13:40:00,90.69,90.76,90.46,90.49,66800.0,77.2478,77.3075,77.0519,77.0775,66800.0
2014-01-21 13:45:00,90.49,90.56,90.29,90.29,65000.0,77.0775,77.1371,76.9071,76.9071,65000.0
2014-01-21 13:50:00,90.29,90.36,90.25,90.35,49600.0,76.9071,76.9667,76.8731,76.9582,49600.0
2014-01-21 13:55:00,90.35,90.35,90.24,90.26,58700.0,76.9582,76.9582,76.8645,76.8816,58700.0
2014-01-21 14:00:00,90.27,90.4,90.26,90.36,69200.0,76.8901,77.0008,76.8816,76.9667,69200.0
2014-01-21 14:05:00,90.36,90.41,90.28,90.28,62500.0,76.9667,77.0093,76.8986,76.8986,62500.0
2014-01-21 14:10:00,90.28,90.34,90.26,90.34,72700.0,76.8986,76.9497,76.8816,76.9497,72700.0
2014-01-21 14:15:00,90.35,90.38,90.3,90.31,60300.0,76.9582,76.9838,76.9156,76.9242,60300.0
2014-01-21 14:20:00,90.3,90.35,90.3,90.3,54200.0,76.9156,76.9582,76.9156,76.9156,54200.0
2014-01-21 14:25:00,90.31,90.43,90.3,90.41,53600.0,76.9242,77.0264,76.9156,77.0093,53600.0
2014-01-21 14:30:00,90.41,90.61,90.41,90.58,54300.0,77.0093,77.1797,77.0093,77.1541,54300.0
2014-01-21 14:35:00,90.58,90.75,90.58,90.68,54100.0,77.1541,77.2989,77.1541,77.2393,54100.0
2014-01-21 14:40:00,90.68,90.7,90.54,90.55,61200.0,77.2393,77.2564,77.1201,77.1286,61200.0
2014-01-21 14:45:00,90.55,90.55,90.45,90.48,35000.0,77.1286,77.1286,77.0434,77.069,35000.0
2014-01-21 14:50:00,90.48,90.61,90.4,90.61,47900.0,77.069,77.1797,77.0008,77.1797,47900.0
2014-01-21 14:55:00,90.6,90.67,90.52,90.67,48900.0,77.1712,77.2308,77.103,77.2308,48900.0
2014-01-21 15:00:00,90.67,90.67,90.55,90.57,42500.0,77.2308,77.2308,77.1286,77.1456,42500.0
2014-01-21 15:05:00,90.57,90.68,90.54,90.61,53800.0,77.1456,77.2393,77.1201,77.1797,53800.0
2014-01-21 15:10:00,90.61,90.66,90.57,90.59,48900.0,77.1797,77.2223,77.1456,77.1627,48900.0
2014-01-21 15:15:00,90.59,90.65,90.55,90.65,49600.0,77.1627,77.2138,77.1286,77.2138,49600.0
2014-01-21 15:20:00,90.64,90.64,90.56,90.56,65700.0,77.2052,77.2052,77.1371,77.1371,65700.0
2014-01-21 15:25:00,90.57,90.57,90.41,90.42,76600.0,77.1456,77.1456,77.0093,77.0179,76600.0
2014-01-21 15:30:00,90.42,90.49,90.42,90.45,46600.0,77.0179,77.0775,77.0179,77.0434,46600.0
2014-01-21 15:35:00,90.44,90.48,90.39,90.47,117000.0,77.0349,77.069,76.9923,77.0604,117000.0
2014-01-21 15:40:00,90.47,90.6,90.44,90.6,104400.0,77.0604,77.1712,77.0349,77.1712,104400.0
2014-01-21 15:45:00,90.59,90.65,90.5,90.52,167100.0,77.1627,77.2138,77.086,77.103,167100.0
2014-01-21 15:50:00,90.52,90.55,90.46,90.5,142400.0,77.103,77.1286,77.0519,77.086,142400.0
2014-01-21 15:55:00,90.49,90.59,90.44,90.58,303300.0,77.0775,77.1627,77.0349,77.1541,303300.0
2014-01-22 09:30:00,90.64,90.96,90.62,90.65,129600.0,77.2052,77.4778,77.1882,77.2138,129600.0
2014-01-22 09:35:00,90.67,90.85,90.66,90.83,123300.0,77.2308,77.3841,77.2223,77.3671,123300.0
2014-01-22 09:40:00,90.83,90.91,90.76,90.89,80300.0,77.3671,77.4352,77.3075,77.4182,80300.0
2014-01-22 09:45:00,90.9,91.29,90.9,91.14,80300.0,77.4267,77.7589,77.4267,77.6311,80300.0
2014-01-22 09:50:00,91.16,91.25,90.92,91.16,53000.0,77.6482,77.7248,77.4437,77.6482,53000.0
2014-01-22 09:55:00,91.16,91.34,91.16,91.33,36100.0,77.6482,77.8015,77.6482,77.793,36100.0
2014-01-22 10:00:00,91.33,91.38,91.3,91.37,51800.0,77.793,77.8356,77.7674,77.827,51800.0
2014-01-22 10:05:00,91.37,91.42,91.29,91.32,19100.0,77.827,77.8696,77.7589,77.7845,19100.0
2014-01-22 10:10:00,91.33,91.33,91.02,91.02,30900.0,77.793,77.793,77.5289,77.5289,30900.0
2014-01-22 10:15:00,91.02,91.08,90.96,91.0,36900.0,77.5289,77.58,77.4778,77.5119,36900.0
2014-01-22 10:20:00,91.01,91.15,90.91,91.11,28200.0,77.5204,77.6397,77.4352,77.6056,28200.0
2014-01-22 10:25:00,91.11,91.2,91.04,91.15,36400.0,77.6056,77.6822,77.546,77.6397,36400.0
2014-01-22 10:30:00,91.15,91.15,90.97,91.04,22100.0,77.6397,77.6397,77.4863,77.546,22100.0
2014-01-22 10:35:00,91.03,91.06,90.99,91.01,20600.0,77.5374,77.563,77.5034,77.5204,20600.0
2014-01-22 10:40:00,91.01,91.08,90.89,90.89,37100.0,77.5204,77.58,77.4182,77.4182,37100.0
2014-01-22 10:45:00,90.9,91.04,90.9,90.98,33700.0,77.4267,77.546,77.4267,77.4949,33700.0
2014-01-22 10:50:00,90.99,91.02,90.88,90.9,30300.0,77.5034,77.5289,77.4097,77.4267,30300.0
2014-01-22 10:55:00,90.91,90.99,90.86,90.97,35000.0,77.4352,77.5034,77.3926,77.4863,35000.0
2014-01-22 11:00:00,90.97,91.0,90.85,90.98,36600.0,77.4863,77.5119,77.3841,77.4949,36600.0
2014-01-22 11:05:00,90.99,91.12,90.97,91.11,35700.0,77.5034,77.6141,77.4863,77.6056,35700.0
2014-01-22 11:10:00,91.11,91.14,91.08,91.14,26000.0,77.6056,77.6311,77.58,77.6311,26000.0
2014-01-22 11:15:00,91.13,91.14,91.02,91.02,21300.0,77.6226,77.6311,77.5289,77.5289,21300.0
2014-01-22 11:20:00,91.03,91.12,91.03,91.09,19200.0,77.5374,77.6141,77.5374,77.5885,19200.0
2014-01-22 11:25:00,91.09,91.15,91.05,91.07,12200.0,77.5885,77.6397,77.5545,77.5715,12200.0
2014-01-22 11:30:00,91.06,91.15,91.06,91.08,23200.0,77.563,77.6397,77.563,77.58,23200.0
2014-01-22 11:35:00,91.09,91.09,90.98,91.07,31700.0,77.5885,77.5885,77.4949,77.5715,31700.0
2014-01-22 11:40:00,91.08,91.11,91.07,91.1,19400.0,77.58,77.6056,77.5715,77.5971,19400.0
2014-01-22 11:45:00,91.09,91.14,91.06,91.09,28800.0,77.5885,77.6311,77.563,77.5885,28800.0
2014-01-22 11:50:00,91.09,91.16,91.08,91.12,19700.0,77.5885,77.6482,77.58,77.6141,19700.0
2014-01-22 11:55:00,91.12,91.2,91.12,91.15,35700.0,77.6141,77.6822,77.6141,77.6397,35700.0
2014-01-22 12:00:00,91.15,91.15,91.1,91.1,19500.0,77.6397,77.6397,77.5971,77.5971,19500.0
2014-01-22 12:05:00,91.11,91.14,91.09,91.12,23300.0,77.6056,77.6311,77.5885,77.6141,23300.0
2014-01-22 12:10:00,91.1,91.16,91.07,91.14,36100.0,77.5971,77.6482,77.5715,77.6311,36100.0
2014-01-22 12:15:00,91.17,91.17,91.11,91.12,22100.0,77.6567,77.6567,77.6056,77.6141,22100.0
2014-01-22 12:20:00,91.13,91.16,91.11,91.13,11300.0,77.6226,77.6482,77.6056,77.6226,11300.0
2014-01-22 12:25:00,91.12,91.14,91.12,91.12,28700.0,77.6141,77.6311,77.6141,77.6141,28700.0
2014-01-22 12:30:00,91.12,91.15,91.09,91.13,14300.0,77.6141,77.6397,77.5885,77.6226,14300.0
2014-01-22 12:35:00,91.14,91.16,91.09,91.1,14200.0,77.6311,77.6482,77.5885,77.5971,14200.0
2014-01-22 12:40:00,91.09,91.13,91.05,91.06,34800.0,77.5885,77.6226,77.5545,77.563,34800.0
2014-01-22 12:45:00,91.06,91.11,91.05,91.09,27600.0,77.563,77.6056,77.5545,77.5885,27600.0
2014-01-22 12:50:00,91.09,91.1,91.04,91.1,20400.0,77.5885,77.5971,77.546,77.5971,20400.0
2014-01-22 12:55:00,91.1,91.13,91.05,91.06,37100.0,77.5971,77.6226,77.5545,77.563,37100.0
2014-01-22 13:00:00,91.06,91.12,91.01,91.01,28700.0,77.563,77.6141,77.5204,77.5204,28700.0
2014-01-22 13:05:00,91.01,91.1,91.01,91.08,23000.0,77.5204,77.5971,77.5204,77.58,23000.0
2014-01-22 13:10:00,91.08,91.13,91.06,91.11,21000.0,77.58,77.6226,77.563,77.6056,21000.0
2014-01-22 13:15:00,91.1,91.12,91.07,91.12,14900.0,77.5971,77.6141,77.5715,77.6141,14900.0
2014-01-22 13:20:00,91.11,91.13,91.09,91.11,36100.0,77.6056,77.6226,77.5885,77.6056,36100.0
2014-01-22 13:25:00,91.11,91.12,91.08,91.08,20100.0,77.6056,77.6141,77.58,77.58,20100.0
2014-01-22 13:30:00,91.08,91.09,91.05,91.05,18500.0,77.58,77.5885,77.5545,77.5545,18500.0
2014-01-22 13:35:00,91.06,91.07,90.98,91.04,24600.0,77.563,77.5715,77.4949,77.546,24600.0
2014-01-22 13:40:00,91.03,91.04,91.0,91.04,22500.0,77.5374,77.546,77.5119,77.546,22500.0
2014-01-22 13:45:00,91.04,91.08,90.97,90.98,26500.0,77.546,77.58,77.4863,77.4949,26500.0
2014-01-22 13:50:00,90.97,91.07,90.97,91.04,26200.0,77.4863,77.5715,77.4863,77.546,26200.0
2014-01-22 13:55:00,91.04,91.07,91.03,91.07,27400.0,77.546,77.5715,77.5374,77.5715,27400.0
2014-01-22 14:00:00,91.07,91.08,91.03,91.07,19400.0,77.5715,77.58,77.5374,77.5715,19400.0
2014-01-22 14:05:00,91.07,91.1,91.03,91.05,26000.0,77.5715,77.5971,77.5374,77.5545,26000.0
2014-01-22 14:10:00,91.05,91.06,91.04,91.04,19300.0,77.5545,77.563,77.546,77.546,19300.0
2014-01-22 14:15:00,91.04,91.07,91.02,91.04,57500.0,77.546,77.5715,77.5289,77.546,57500.0
2014-01-22 14:20:00,91.05,91.05,90.99,90.99,59000.0,77.5545,77.5545,77.5034,77.5034,59000.0
2014-01-22 14:25:00,90.99,90.99,90.82,90.83,38500.0,77.5034,77.5034,77.3586,77.3671,38500.0
2014-01-22 14:30:00,90.83,90.84,90.71,90.71,40300.0,77.3671,77.3756,77.2649,77.2649,40300.0
2014-01-22 14:35:00,90.72,90.8,90.69,90.8,38700.0,77.2734,77.3415,77.2478,77.3415,38700.0
2014-01-22 14:40:00,90.79,90.87,90.72,90.87,69800.0,77.333,77.4012,77.2734,77.4012,69800.0
2014-01-22 14:45:00,90.88,90.99,90.85,90.94,108200.0,77.4097,77.5034,77.3841,77.4608,108200.0
2014-01-22 14:50:00,90.94,90.95,90.87,90.88,61200.0,77.4608,77.4693,77.4012,77.4097,61200.0
2014-01-22 14:55:00,90.88,91.06,90.88,91.05,55300.0,77.4097,77.563,77.4097,77.5545,55300.0
2014-01-22 15:00:00,91.05,91.11,91.04,91.08,51500.0,77.5545,77.6056,77.546,77.58,51500.0
2014-01-22 15:05:00,91.08,91.1,91.04,91.08,44400.0,77.58,77.5971,77.546,77.58,44400.0
2014-01-22 15:10:00,91.09,91.1,91.01,91.08,31300.0,77.5885,77.5971,77.5204,77.58,31300.0
2014-01-22 15:15:00,91.09,91.12,91.07,91.08,28700.0,77.5885,77.6141,77.5715,77.58,28700.0
2014-01-22 15:20:00,91.08,91.09,91.05,91.05,50700.0,77.58,77.5885,77.5545,77.5545,50700.0
2014-01-22 15:25:00,91.06,91.06,90.96,91.02,64000.0,77.563,77.563,77.4778,77.5289,64000.0
2014-01-22 15:30:00,91.01,91.07,90.98,91.02,39300.0,77.5204,77.5715,77.4949,77.5289,39300.0
2014-01-22 15:35:00,91.03,91.12,91.02,91.11,51000.0,77.5374,77.6141,77.5289,77.6056,51000.0
2014-01-22 15:40:00,91.12,91.12,91.02,91.04,81600.0,77.6141,77.6141,77.5289,77.546,81600.0
2014-01-22 15:45:00,91.04,91.18,91.03,91.16,131100.0,77.546,77.6652,77.5374,77.6482,131100.0
2014-01-22 15:50:00,91.16,91.18,91.11,91.16,119000.0,77.6482,77.6652,77.6056,77.6482,119000.0
2014-01-22 15:55:00,91.15,91.19,91.1,91.14,195300.0,77.6397,77.6737,77.5971,77.6311,195300.0
2014-01-23 09:30:00,90.49,90.49,89.76,90.15,164300.0,77.0775,77.0775,76.4557,76.7879,164300.0
2014-01-23 09:35:00,90.15,90.2,89.89,89.96,120200.0,76.7879,76.8305,76.5664,76.626,120200.0
2014-01-23 09:40:00,89.96,90.01,89.77,89.87,48500.0,76.626,76.6686,76.4642,76.5494,48500.0
2014-01-23 09:45:00,89.87,90.11,89.87,89.91,34600.0,76.5494,76.7538,76.5494,76.5834,34600.0
2014-01-23 09:50:00,89.9,89.99,89.79,89.83,91000.0,76.5749,76.6516,76.4812,76.5153,91000.0
2014-01-23 09:55:00,89.84,89.84,89.53,89.63,86200.0,76.5238,76.5238,76.2598,76.345,86200.0
2014-01-23 10:00:00,89.61,89.84,89.53,89.57,108700.0,76.3279,76.5238,76.2598,76.2938,108700.0
2014-01-23 10:05:00,89.57,89.69,89.5,89.61,37300.0,76.2938,76.3961,76.2342,76.3279,37300.0
2014-01-23 10:10:00,89.61,89.71,89.47,89.5,61900.0,76.3279,76.4131,76.2087,76.2342,61900.0
2014-01-23 10:15:00,89.5,89.69,89.4,89.59,34900.0,76.2342,76.3961,76.149,76.3109,34900.0
2014-01-23 10:20:00,89.57,89.7,89.54,89.54,37700.0,76.2938,76.4046,76.2683,76.2683,37700.0
2014-01-23 10:25:00,89.53,89.54,89.43,89.45,44600.0,76.2598,76.2683,76.1746,76.1916,44600.0
2014-01-23 10:30:00,89.43,89.43,89.28,89.37,60300.0,76.1746,76.1746,76.0468,76.1235,60300.0
2014-01-23 10:35:00,89.37,89.46,89.31,89.35,95800.0,76.1235,76.2001,76.0724,76.1065,95800.0
2014-01-23 10:40:00,89.33,89.38,89.21,89.26,133600.0,76.0894,76.132,75.9872,76.0298,133600.0
2014-01-23 10:45:00,89.25,89.25,89.13,89.15,45500.0,76.0213,76.0213,75.9191,75.9361,45500.0
2014-01-23 10:50:00,89.12,89.13,89.0,89.07,50500.0,75.9105,75.9191,75.8083,75.868,50500.0
2014-01-23 10:55:00,89.08,89.1,89.03,89.09,36400.0,75.8765,75.8935,75.8339,75.885,36400.0
2014-01-23 11:00:00,89.1,89.1,89.0,89.04,41200.0,75.8935,75.8935,75.8083,75.8424,41200.0
2014-01-23 11:05:00,89.04,89.17,89.03,89.16,47700.0,75.8424,75.9531,75.8339,75.9446,47700.0
2014-01-23 11:10:00,89.16,89.37,89.16,89.29,84600.0,75.9446,76.1235,75.9446,76.0553,84600.0
2014-01-23 11:15:00,89.27,89.5,89.27,89.42,78600.0,76.0383,76.2342,76.0383,76.1661,78600.0
2014-01-23 11:20:00,89.4,89.42,89.22,89.33,38100.0,76.149,76.1661,75.9957,76.0894,38100.0
2014-01-23 11:25:00,89.34,89.4,89.26,89.35,26300.0,76.0979,76.149,76.0298,76.1065,26300.0
2014-01-23 11:30:00,89.36,89.36,89.22,89.29,26100.0,76.115,76.115,75.9957,76.0553,26100.0
2014-01-23 11:35:00,89.29,89.39,89.29,89.38,36900.0,76.0553,76.1405,76.0553,76.132,36900.0
2014-01-23 11:40:00,89.37,89.48,89.36,89.48,122700.0,76.1235,76.2172,76.115,76.2172,122700.0
2014-01-23 11:45:00,89.49,89.54,89.36,89.42,52500.0,76.2257,76.2683,76.115,76.1661,52500.0
2014-01-23 11:50:00,89.43,89.52,89.4,89.46,23600.0,76.1746,76.2513,76.149,76.2001,23600.0
2014-01-23 11:55:00,89.48,89.53,89.35,89.36,46200.0,76.2172,76.2598,76.1065,76.115,46200.0
2014-01-23 12:00:00,89.36,89.36,89.01,89.01,86500.0,76.115,76.115,75.8168,75.8168,86500.0
2014-01-23 12:05:00,89.04,89.06,88.86,89.02,89300.0,75.8424,75.8594,75.6891,75.8254,89300.0
2014-01-23 12:10:00,89.03,89.08,88.95,89.03,31700.0,75.8339,75.8765,75.7657,75.8339,31700.0
2014-01-23 12:15:00,89.04,89.18,89.03,89.16,23400.0,75.8424,75.9617,75.8339,75.9446,23400.0
2014-01-23 12:20:00,89.15,89.16,88.96,88.97,28700.0,75.9361,75.9446,75.7743,75.7828,28700.0
2014-01-23 12:25:00,88.98,89.03,88.92,89.03,18700.0,75.7913,75.8339,75.7402,75.8339,18700.0
2014-01-23 12:30:00,89.0,89.03,88.91,88.95,27100.0,75.8083,75.8339,75.7317,75.7657,27100.0
2014-01-23 12:35:00,88.94,89.16,88.92,89.1,19000.0,75.7572,75.9446,75.7402,75.8935,19000.0
2014-01-23 12:40:00,89.13,89.19,89.06,89.08,23000.0,75.9191,75.9702,75.8594,75.8765,23000.0
2014-01-23 12:45:00,89.1,89.2,89.08,89.19,21600.0,75.8935,75.9787,75.8765,75.9702,21600.0
2014-01-23 12:50:00,89.19,89.22,89.16,89.22,32800.0,75.9702,75.9957,75.9446,75.9957,32800.0
2014-01-23 12:55:00,89.19,89.31,89.09,89.31,47800.0,75.9702,76.0724,75.885,76.0724,47800.0
2014-01-23 13:00:00,89.31,89.31,89.06,89.12,44200.0,76.0724,76.0724,75.8594,75.9105,44200.0
2014-01-23 13:05:00,89.12,89.18,89.07,89.15,26700.0,75.9105,75.9617,75.868,75.9361,26700.0
2014-01-23 13:10:00,89.14,89.18,88.96,89.02,29000.0,75.9276,75.9617,75.7743,75.8254,29000.0
2014-01-23 13:15:00,89.02,89.09,89.02,89.04,19500.0,75.8254,75.885,75.8254,75.8424,19500.0
2014-01-23 13:20:00,89.05,89.1,89.01,89.07,18800.0,75.8509,75.8935,75.8168,75.868,18800.0
2014-01-23 13:25:00,89.09,89.09,88.96,88.96,25200.0,75.885,75.885,75.7743,75.7743,25200.0
2014-01-23 13:30:00,88.95,88.99,88.9,88.98,35300.0,75.7657,75.7998,75.7232,75.7913,35300.0
2014-01-23 13:35:00,89.0,89.0,88.92,88.92,33100.0,75.8083,75.8083,75.7402,75.7402,33100.0
2014-01-23 13:40:00,88.93,88.99,88.83,88.87,29600.0,75.7487,75.7998,75.6635,75.6976,29600.0
2014-01-23 13:45:00,88.87,88.93,88.69,88.69,35800.0,75.6976,75.7487,75.5443,75.5443,35800.0
2014-01-23 13:50:00,88.7,88.86,88.68,88.83,31800.0,75.5528,75.6891,75.5358,75.6635,31800.0
2014-01-23 13:55:00,88.83,88.86,88.76,88.79,45800.0,75.6635,75.6891,75.6039,75.6295,45800.0
2014-01-23 14:00:00,88.79,88.87,88.77,88.87,32100.0,75.6295,75.6976,75.6124,75.6976,32100.0
2014-01-23 14:05:00,88.86,88.87,88.78,88.84,42100.0,75.6891,75.6976,75.6209,75.672,42100.0
2014-01-23 14:10:00,88.81,88.88,88.81,88.84,22800.0,75.6465,75.7061,75.6465,75.672,22800.0
2014-01-23 14:15:00,88.84,88.93,88.8,88.92,41300.0,75.672,75.7487,75.638,75.7402,41300.0
2014-01-23 14:20:00,88.91,89.0,88.9,88.9,55400.0,75.7317,75.8083,75.7232,75.7232,55400.0
2014-01-23 14:25:00,88.9,88.92,88.8,88.82,45300.0,75.7232,75.7402,75.638,75.655,45300.0
2014-01-23 14:30:00,88.81,88.82,88.74,88.76,27300.0,75.6465,75.655,75.5869,75.6039,27300.0
2014-01-23 14:35:00,88.75,88.89,88.75,88.83,37100.0,75.5954,75.7146,75.5954,75.6635,37100.0
2014-01-23 14:40:00,88.83,88.92,88.79,88.92,38500.0,75.6635,75.7402,75.6295,75.7402,38500.0
2014-01-23 14:45:00,88.93,89.0,88.9,89.0,34800.0,75.7487,75.8083,75.7232,75.8083,34800.0
2014-01-23 14:50:00,88.99,89.06,88.99,89.05,40600.0,75.7998,75.8594,75.7998,75.8509,40600.0
2014-01-23 14:55:00,89.06,89.12,89.01,89.02,62800.0,75.8594,75.9105,75.8168,75.8254,62800.0
2014-01-23 15:00:00,89.01,89.09,89.01,89.06,41900.0,75.8168,75.885,75.8168,75.8594,41900.0
2014-01-23 15:05:00,89.05,89.13,88.99,89.03,56400.0,75.8509,75.9191,75.7998,75.8339,56400.0
2014-01-23 15:10:00,89.02,89.11,89.0,89.03,39300.0,75.8254,75.902,75.8083,75.8339,39300.0
2014-01-23 15:15:00,89.04,89.08,88.98,88.99,40000.0,75.8424,75.8765,75.7913,75.7998,40000.0
2014-01-23 15:20:00,89.0,89.05,88.94,89.03,36700.0,75.8083,75.8509,75.7572,75.8339,36700.0
2014-01-23 15:25:00,89.05,89.08,88.96,88.99,64500.0,75.8509,75.8765,75.7743,75.7998,64500.0
2014-01-23 15:30:00,88.98,89.04,88.93,88.97,45100.0,75.7913,75.8424,75.7487,75.7828,45100.0
2014-01-23 15:35:00,88.98,89.18,88.98,89.01,82100.0,75.7913,75.9617,75.7913,75.8168,82100.0
2014-01-23 15:40:00,89.0,89.13,88.95,89.07,87100.0,75.8083,75.9191,75.7657,75.868,87100.0
2014-01-23 15:45:00,89.07,89.22,89.04,89.13,136900.0,75.868,75.9957,75.8424,75.9191,136900.0
2014-01-23 15:50:00,89.11,89.2,89.06,89.1,158600.0,75.902,75.9787,75.8594,75.8935,158600.0
2014-01-23 15:55:00,89.1,89.17,89.09,89.17,260400.0,75.8935,75.9531,75.885,75.9531,260400.0
2014-01-24 09:30:00,88.74,89.37,88.3,89.31,221100.0,75.5869,76.1235,75.2121,76.0724,221100.0
2014-01-24 09:35:00,89.29,89.31,88.44,88.44,121100.0,76.0553,76.0724,75.3313,75.3313,121100.0
2014-01-24 09:40:00,88.45,88.97,88.45,88.82,84700.0,75.3399,75.7828,75.3399,75.655,84700.0
2014-01-24 09:45:00,88.76,88.96,88.54,88.96,44100.0,75.6039,75.7743,75.4165,75.7743,44100.0
2014-01-24 09:50:00,88.98,89.0,88.74,88.91,33100.0,75.7913,75.8083,75.5869,75.7317,33100.0
2014-01-24 09:55:00,88.9,89.2,88.84,89.05,55700.0,75.7232,75.9787,75.672,75.8509,55700.0
2014-01-24 10:00:00,89.02,89.07,88.93,88.95,49900.0,75.8254,75.868,75.7487,75.7657,49900.0
2014-01-24 10:05:00,88.99,88.99,88.78,88.88,26400.0,75.7998,75.7998,75.6209,75.7061,26400.0
2014-01-24 10:10:00,88.87,88.87,88.52,88.57,44600.0,75.6976,75.6976,75.3995,75.4421,44600.0
2014-01-24 10:15:00,88.56,88.57,88.28,88.29,69000.0,75.4335,75.4421,75.195,75.2036,69000.0
2014-01-24 10:20:00,88.29,88.44,88.17,88.32,87600.0,75.2036,75.3313,75.1014,75.2291,87600.0
2014-01-24 10:25:00,88.32,88.6,88.32,88.6,62200.0,75.2291,75.4676,75.2291,75.4676,62200.0
2014-01-24 10:30:00,88.59,88.59,88.31,88.43,76900.0,75.4591,75.4591,75.2206,75.3228,76900.0
2014-01-24 10:35:00,88.43,88.47,88.31,88.33,47400.0,75.3228,75.3569,75.2206,75.2376,47400.0
2014-01-24 10:40:00,88.34,88.4,88.13,88.14,80600.0,75.2462,75.2973,75.0673,75.0758,80600.0
2014-01-24 10:45:00,88.15,88.15,87.85,87.9,89100.0,75.0843,75.0843,74.8288,74.8714,89100.0
2014-01-24 10:50:00,87.9,88.02,87.8,87.83,90400.0,74.8714,74.9736,74.7862,74.8117,90400.0
2014-01-24 10:55:00,87.83,87.94,87.83,87.92,62300.0,74.8117,74.9054,74.8117,74.8884,62300.0
2014-01-24 11:00:00,87.93,88.19,87.92,88.04,78100.0,74.8969,75.1184,74.8884,74.9906,78100.0
2014-01-24 11:05:00,88.03,88.06,87.77,87.78,61900.0,74.9821,75.0077,74.7606,74.7692,61900.0
2014-01-24 11:10:00,87.81,88.06,87.77,88.05,97600.0,74.7947,75.0077,74.7606,74.9991,97600.0
2014-01-24 11:15:00,88.06,88.08,87.92,87.94,30800.0,75.0077,75.0247,74.8884,74.9054,30800.0
2014-01-24 11:20:00,87.96,88.08,87.88,88.05,59400.0,74.9225,75.0247,74.8543,74.9991,59400.0
2014-01-24 11:25:00,88.06,88.07,87.93,87.98,57200.0,75.0077,75.0162,74.8969,74.9395,57200.0
2014-01-24 11:30:00,87.99,88.05,87.86,88.0,56300.0,74.948,74.9991,74.8373,74.9566,56300.0
2014-01-24 11:35:00,87.99,88.05,87.96,88.02,74300.0,74.948,74.9991,74.9225,74.9736,74300.0
2014-01-24 11:40:00,88.0,88.07,87.94,87.99,53000.0,74.9566,75.0162,74.9054,74.948,53000.0
2014-01-24 11:45:00,88.0,88.03,87.9,88.01,43100.0,74.9566,74.9821,74.8714,74.9651,43100.0
2014-01-24 11:50:00,88.01,88.04,87.88,87.92,37800.0,74.9651,74.9906,74.8543,74.8884,37800.0
2014-01-24 11:55:00,87.94,88.03,87.89,87.91,23800.0,74.9054,74.9821,74.8629,74.8799,23800.0
2014-01-24 12:00:00,87.91,87.93,87.69,87.77,61400.0,74.8799,74.8969,74.6925,74.7606,61400.0
2014-01-24 12:05:00,87.76,87.84,87.61,87.63,45700.0,74.7521,74.8203,74.6244,74.6414,45700.0
2014-01-24 12:10:00,87.64,87.71,87.57,87.66,46900.0,74.6499,74.7095,74.5903,74.6669,46900.0
2014-01-24 12:15:00,87.67,87.72,87.62,87.64,27700.0,74.6755,74.7181,74.6329,74.6499,27700.0
2014-01-24 12:20:00,87.63,87.69,87.57,87.63,35800.0,74.6414,74.6925,74.5903,74.6414,35800.0
2014-01-24 12:25:00,87.65,87.72,87.65,87.66,24300.0,74.6584,74.7181,74.6584,74.6669,24300.0
2014-01-24 12:30:00,87.68,87.71,87.59,87.63,30700.0,74.684,74.7095,74.6073,74.6414,30700.0
2014-01-24 12:35:00,87.64,87.67,87.58,87.66,18600.0,74.6499,74.6755,74.5988,74.6669,18600.0
2014-01-24 12:40:00,87.66,87.66,87.56,87.56,25700.0,74.6669,74.6669,74.5818,74.5818,25700.0
2014-01-24 12:45:00,87.57,87.59,87.51,87.57,31300.0,74.5903,74.6073,74.5392,74.5903,31300.0
2014-01-24 12:50:00,87.56,87.61,87.51,87.56,19900.0,74.5818,74.6244,74.5392,74.5818,19900.0
2014-01-24 12:55:00,87.57,87.57,87.5,87.52,28400.0,74.5903,74.5903,74.5307,74.5477,28400.0
2014-01-24 13:00:00,87.53,87.54,87.46,87.46,34900.0,74.5562,74.5647,74.4966,74.4966,34900.0
2014-01-24 13:05:00,87.46,87.55,87.45,87.51,21900.0,74.4966,74.5733,74.4881,74.5392,21900.0
2014-01-24 13:10:00,87.51,87.53,87.46,87.52,21000.0,74.5392,74.5562,74.4966,74.5477,21000.0
2014-01-24 13:15:00,87.53,87.65,87.53,87.61,26800.0,74.5562,74.6584,74.5562,74.6244,26800.0
2014-01-24 13:20:00,87.61,87.63,87.47,87.51,27800.0,74.6244,74.6414,74.5051,74.5392,27800.0
2014-01-24 13:25:00,87.52,87.64,87.52,87.59,43200.0,74.5477,74.6499,74.5477,74.6073,43200.0
2014-01-24 13:30:00,87.59,87.62,87.54,87.57,41900.0,74.6073,74.6329,74.5647,74.5903,41900.0
2014-01-24 13:35:00,87.55,87.59,87.5,87.54,16900.0,74.5733,74.6073,74.5307,74.5647,16900.0
2014-01-24 13:40:00,87.56,87.61,87.47,87.55,41100.0,74.5818,74.6244,74.5051,74.5733,41100.0
2014-01-24 13:45:00,87.55,87.72,87.51,87.71,30200.0,74.5733,74.7181,74.5392,74.7095,30200.0
2014-01-24 13:50:00,87.71,87.84,87.7,87.77,36000.0,74.7095,74.8203,74.701,74.7606,36000.0
2014-01-24 13:55:00,87.77,87.79,87.67,87.76,29400.0,74.7606,74.7777,74.6755,74.7521,29400.0
2014-01-24 14:00:00,87.76,87.76,87.33,87.43,63000.0,74.7521,74.7521,74.3859,74.471,63000.0
2014-01-24 14:05:00,87.46,87.46,87.08,87.1,103700.0,74.4966,74.4966,74.1729,74.19,103700.0
2014-01-24 14:10:00,87.1,87.2,86.88,86.9,123500.0,74.19,74.2751,74.0026,74.0196,123500.0
2014-01-24 14:15:00,86.9,86.98,86.84,86.84,100000.0,74.0196,74.0877,73.9685,73.9685,100000.0
2014-01-24 14:20:00,86.84,86.85,86.66,86.75,93900.0,73.9685,73.977,73.8152,73.8918,93900.0
2014-01-24 14:25:00,86.76,86.91,86.71,86.84,87000.0,73.9003,74.0281,73.8578,73.9685,87000.0
2014-01-24 14:30:00,86.84,86.96,86.83,86.9,54700.0,73.9685,74.0707,73.96,74.0196,54700.0
2014-01-24 14:35:00,86.88,87.03,86.87,87.01,40200.0,74.0026,74.1303,73.994,74.1133,40200.0
2014-01-24 14:40:00,87.02,87.09,86.92,87.07,40200.0,74.1218,74.1814,74.0366,74.1644,40200.0
2014-01-24 14:45:00,87.07,87.12,87.03,87.06,78900.0,74.1644,74.207,74.1303,74.1559,78900.0
2014-01-24 14:50:00,87.06,87.06,86.96,86.98,34300.0,74.1559,74.1559,74.0707,74.0877,34300.0
2014-01-24 14:55:00,86.97,87.06,86.95,86.99,44100.0,74.0792,74.1559,74.0622,74.0963,44100.0
2014-01-24 15:00:00,86.99,86.99,86.89,86.96,46300.0,74.0963,74.0963,74.0111,74.0707,46300.0
2014-01-24 15:05:00,86.97,87.11,86.93,87.1,82600.0,74.0792,74.1985,74.0451,74.19,82600.0
2014-01-24 15:10:00,87.08,87.08,86.8,86.93,65100.0,74.1729,74.1729,73.9344,74.0451,65100.0
2014-01-24 15:15:00,86.92,86.96,86.81,86.95,60900.0,74.0366,74.0707,73.9429,74.0622,60900.0
2014-01-24 15:20:00,86.95,87.03,86.82,86.92,77200.0,74.0622,74.1303,73.9515,74.0366,77200.0
2014-01-24 15:25:00,86.91,87.02,86.88,87.02,104300.0,74.0281,74.1218,74.0026,74.1218,104300.0
2014-01-24 15:30:00,87.02,87.13,86.97,87.12,79000.0,74.1218,74.2155,74.0792,74.207,79000.0
2014-01-24 15:35:00,87.12,87.15,86.96,86.96,86600.0,74.207,74.2325,74.0707,74.0707,86600.0
2014-01-24 15:40:00,86.97,87.15,86.97,87.07,93500.0,74.0792,74.2325,74.0792,74.1644,93500.0
2014-01-24 15:45:00,87.06,87.08,86.88,86.95,157400.0,74.1559,74.1729,74.0026,74.0622,157400.0
2014-01-24 15:50:00,86.94,87.15,86.92,87.11,229600.0,74.0537,74.2325,74.0366,74.1985,229600.0
2014-01-24 15:55:00,87.11,87.21,86.91,86.94,515400.0,74.1985,74.2836,74.0281,74.0537,515400.0
2014-01-27 09:30:00,87.15,87.45,86.89,87.23,126200.0,74.2325,74.4881,74.0111,74.3007,126200.0
2014-01-27 09:35:00,87.19,87.57,87.01,87.56,55600.0,74.2666,74.5903,74.1133,74.5818,55600.0
2014-01-27 09:40:00,87.56,87.77,87.52,87.7,70500.0,74.5818,74.7606,74.5477,74.701,70500.0
2014-01-27 09:45:00,87.72,87.77,87.44,87.44,88400.0,74.7181,74.7606,74.4796,74.4796,88400.0
2014-01-27 09:50:00,87.39,87.45,87.09,87.3,37200.0,74.437,74.4881,74.1814,74.3603,37200.0
2014-01-27 09:55:00,87.3,87.42,87.22,87.39,20000.0,74.3603,74.4625,74.2922,74.437,20000.0
2014-01-27 10:00:00,87.4,87.4,87.12,87.22,51700.0,74.4455,74.4455,74.207,74.2922,51700.0
2014-01-27 10:05:00,87.19,87.39,87.19,87.25,74400.0,74.2666,74.437,74.2666,74.3177,74400.0
2014-01-27 10:10:00,87.24,87.24,86.85,86.85,54200.0,74.3092,74.3092,73.977,73.977,54200.0
2014-01-27 10:15:00,86.86,86.97,86.71,86.74,80600.0,73.9855,74.0792,73.8578,73.8833,80600.0
2014-01-27 10:20:00,86.74,86.88,86.73,86.83,32800.0,73.8833,74.0026,73.8748,73.96,32800.0
2014-01-27 10:25:00,86.83,86.96,86.58,86.63,57100.0,73.96,74.0707,73.747,73.7896,57100.0
2014-01-27 10:30:00,86.66,86.75,86.6,86.62,69800.0,73.8152,73.8918,73.7641,73.7811,69800.0
2014-01-27 10:35:00,86.63,86.68,86.35,86.5,91200.0,73.7896,73.8322,73.5511,73.6789,91200.0
2014-01-27 10:40:00,86.51,86.82,86.48,86.81,60900.0,73.6874,73.9515,73.6618,73.9429,60900.0
2014-01-27 10:45:00,86.8,86.82,86.7,86.77,50400.0,73.9344,73.9515,73.8492,73.9089,50400.0
2014-01-27 10:50:00,86.78,86.83,86.71,86.81,32700.0,73.9174,73.96,73.8578,73.9429,32700.0
2014-01-27 10:55:00,86.81,86.88,86.66,86.66,33800.0,73.9429,74.0026,73.8152,73.8152,33800.0
2014-01-27 11:00:00,86.65,86.79,86.59,86.65,55700.0,73.8066,73.9259,73.7555,73.8066,55700.0
2014-01-27 11:05:00,86.64,86.72,86.6,86.63,40800.0,73.7981,73.8663,73.7641,73.7896,40800.0
2014-01-27 11:10:00,86.62,86.66,86.47,86.51,55300.0,73.7811,73.8152,73.6533,73.6874,55300.0
2014-01-27 11:15:00,86.49,86.68,86.49,86.62,73300.0,73.6704,73.8322,73.6704,73.7811,73300.0
2014-01-27 11:20:00,86.63,86.63,86.48,86.59,41200.0,73.7896,73.7896,73.6618,73.7555,41200.0
2014-01-27 11:25:00,86.59,86.67,86.48,86.49,38300.0,73.7555,73.8237,73.6618,73.6704,38300.0
2014-01-27 11:30:00,86.5,86.55,86.41,86.53,40300.0,73.6789,73.7215,73.6022,73.7044,40300.0
2014-01-27 11:35:00,86.53,86.57,86.43,86.47,46900.0,73.7044,73.7385,73.6193,73.6533,46900.0
2014-01-27 11:40:00,86.47,86.62,86.47,86.6,25700.0,73.6533,73.7811,73.6533,73.7641,25700.0
2014-01-27 11:45:00,86.58,86.6,86.47,86.53,24000.0,73.747,73.7641,73.6533,73.7044,24000.0
2014-01-27 11:50:00,86.52,86.53,86.18,86.22,75000.0,73.6959,73.7044,73.4063,73.4404,75000.0
2014-01-27 11:55:00,86.2,86.34,86.18,86.28,60100.0,73.4233,73.5426,73.4063,73.4915,60100.0
2014-01-27 12:00:00,86.27,86.36,86.2,86.36,31800.0,73.483,73.5596,73.4233,73.5596,31800.0
2014-01-27 12:05:00,86.37,86.37,86.18,86.3,32300.0,73.5682,73.5682,73.4063,73.5085,32300.0
2014-01-27 12:10:00,86.27,86.29,86.17,86.24,25900.0,73.483,73.5,73.3978,73.4574,25900.0
2014-01-27 12:15:00,86.25,86.27,86.11,86.12,46600.0,73.4659,73.483,73.3467,73.3552,46600.0
2014-01-27 12:20:00,86.13,86.13,85.81,86.0,71200.0,73.3637,73.3637,73.0912,73.253,71200.0
2014-01-27 12:25:00,85.97,86.17,85.96,86.07,36400.0,73.2274,73.3978,73.2189,73.3126,36400.0
2014-01-27 12:30:00,86.06,86.06,85.96,86.03,29800.0,73.3041,73.3041,73.2189,73.2785,29800.0
2014-01-27 12:35:00,86.03,86.13,85.95,86.06,36000.0,73.2785,73.3637,73.2104,73.3041,36000.0
2014-01-27 12:40:00,86.07,86.09,85.94,86.05,58000.0,73.3126,73.3297,73.2019,73.2956,58000.0
2014-01-27 12:45:00,86.04,86.04,85.89,85.95,54000.0,73.2871,73.2871,73.1593,73.2104,54000.0
2014-01-27 12:50:00,85.98,86.02,85.92,86.02,24600.0,73.236,73.27,73.1849,73.27,24600.0
2014-01-27 12:55:00,86.01,86.01,85.92,85.96,32500.0,73.2615,73.2615,73.1849,73.2189,32500.0
2014-01-27 13:00:00,85.96,86.0,85.9,85.98,27200.0,73.2189,73.253,73.1678,73.236,27200.0
2014-01-27 13:05:00,85.98,86.09,85.98,86.04,45600.0,73.236,73.3297,73.236,73.2871,45600.0
2014-01-27 13:10:00,86.06,86.26,86.03,86.24,58700.0,73.3041,73.4745,73.2785,73.4574,58700.0
2014-01-27 13:15:00,86.24,86.33,86.23,86.29,56400.0,73.4574,73.5341,73.4489,73.5,56400.0
2014-01-27 13:20:00,86.3,86.41,86.29,86.32,82900.0,73.5085,73.6022,73.5,73.5256,82900.0
2014-01-27 13:25:00,86.3,86.37,86.23,86.29,64000.0,73.5085,73.5682,73.4489,73.5,64000.0
2014-01-27 13:30:00,86.29,86.29,86.13,86.17,31600.0,73.5,73.5,73.3637,73.3978,31600.0
2014-01-27 13:35:00,86.17,86.27,86.17,86.21,37400.0,73.3978,73.483,73.3978,73.4319,37400.0
2014-01-27 13:40:00,86.2,86.39,86.16,86.37,46300.0,73.4233,73.5852,73.3893,73.5682,46300.0
2014-01-27 13:45:00,86.37,86.55,86.31,86.51,39300.0,73.5682,73.7215,73.517,73.6874,39300.0
2014-01-27 13:50:00,86.49,86.49,86.43,86.43,31700.0,73.6704,73.6704,73.6193,73.6193,31700.0
2014-01-27 13:55:00,86.43,86.5,86.33,86.34,48300.0,73.6193,73.6789,73.5341,73.5426,48300.0
2014-01-27 14:00:00,86.36,86.5,86.35,86.44,67200.0,73.5596,73.6789,73.5511,73.6278,67200.0
2014-01-27 14:05:00,86.44,86.46,86.34,86.34,42500.0,73.6278,73.6448,73.5426,73.5426,42500.0
2014-01-27 14:10:00,86.33,86.45,86.31,86.43,39100.0,73.5341,73.6363,73.517,73.6193,39100.0
2014-01-27 14:15:00,86.44,86.51,86.35,86.37,67300.0,73.6278,73.6874,73.5511,73.5682,67300.0
2014-01-27 14:20:00,86.38,86.4,86.35,86.35,60100.0,73.5767,73.5937,73.5511,73.5511,60100.0
2014-01-27 14:25:00,86.36,86.38,86.33,86.34,92000.0,73.5596,73.5767,73.5341,73.5426,92000.0
2014-01-27 14:30:00,86.35,86.38,86.28,86.34,107200.0,73.5511,73.5767,73.4915,73.5426,107200.0
2014-01-27 14:35:00,86.34,86.43,86.29,86.4,211300.0,73.5426,73.6193,73.5,73.5937,211300.0
2014-01-27 14:40:00,86.4,86.4,86.29,86.29,106400.0,73.5937,73.5937,73.5,73.5,106400.0
2014-01-27 14:45:00,86.3,86.3,86.22,86.25,75000.0,73.5085,73.5085,73.4404,73.4659,75000.0
2014-01-27 14:50:00,86.24,86.37,86.23,86.33,75500.0,73.4574,73.5682,73.4489,73.5341,75500.0
2014-01-27 14:55:00,86.33,86.42,86.33,86.39,67400.0,73.5341,73.6107,73.5341,73.5852,67400.0
2014-01-27 15:00:00,86.39,86.4,86.33,86.36,41400.0,73.5852,73.5937,73.5341,73.5596,41400.0
2014-01-27 15:05:00,86.36,86.44,86.35,86.42,61900.0,73.5596,73.6278,73.5511,73.6107,61900.0
2014-01-27 15:10:00,86.42,86.54,86.39,86.52,73400.0,73.6107,73.713,73.5852,73.6959,73400.0
2014-01-27 15:15:00,86.49,86.5,86.42,86.45,37800.0,73.6704,73.6789,73.6107,73.6363,37800.0
2014-01-27 15:20:00,86.44,86.44,86.26,86.28,33500.0,73.6278,73.6278,73.4745,73.4915,33500.0
2014-01-27 15:25:00,86.28,86.31,86.12,86.13,54300.0,73.4915,73.517,73.3552,73.3637,54300.0
2014-01-27 15:30:00,86.13,86.26,86.11,86.12,75200.0,73.3637,73.4745,73.3467,73.3552,75200.0
2014-01-27 15:35:00,86.12,86.24,86.08,86.22,74000.0,73.3552,73.4574,73.3211,73.4404,74000.0
2014-01-27 15:40:00,86.23,86.26,86.05,86.09,55600.0,73.4489,73.4745,73.2956,73.3297,55600.0
2014-01-27 15:45:00,86.08,86.15,86.04,86.09,123000.0,73.3211,73.3808,73.2871,73.3297,123000.0
2014-01-27 15:50:00,86.1,86.15,85.9,85.94,168700.0,73.3382,73.3808,73.1678,73.2019,168700.0
2014-01-27 15:55:00,85.94,86.0,85.71,85.71,286700.0,73.2019,73.253,73.006,73.006,286700.0
2014-01-28 09:30:00,85.85,86.17,85.6,86.15,168900.0,73.1252,73.3978,72.9123,73.3808,168900.0
2014-01-28 09:35:00,86.15,86.36,85.96,86.27,66800.0,73.3808,73.5596,73.2189,73.483,66800.0
2014-01-28 09:40:00,86.25,86.61,86.2,86.54,59400.0,73.4659,73.7726,73.4233,73.713,59400.0
2014-01-28 09:45:00,86.55,86.7,86.39,86.59,53100.0,73.7215,73.8492,73.5852,73.7555,53100.0
2014-01-28 09:50:00,86.68,86.68,86.4,86.64,38000.0,73.8322,73.8322,73.5937,73.7981,38000.0
2014-01-28 09:55:00,86.63,86.69,86.59,86.69,32900.0,73.7896,73.8407,73.7555,73.8407,32900.0
2014-01-28 10:00:00,86.66,87.0,86.66,86.95,41500.0,73.8152,74.1048,73.8152,74.0622,41500.0
2014-01-28 10:05:00,86.93,87.01,86.77,86.95,78200.0,74.0451,74.1133,73.9089,74.0622,78200.0
2014-01-28 10:10:00,86.96,86.96,86.77,86.78,49400.0,74.0707,74.0707,73.9089,73.9174,49400.0
2014-01-28 10:15:00,86.77,87.03,86.72,87.0,66500.0,73.9089,74.1303,73.8663,74.1048,66500.0
2014-01-28 10:20:00,87.01,87.01,86.83,86.85,49600.0,74.1133,74.1133,73.96,73.977,49600.0
2014-01-28 10:25:00,86.84,86.85,86.6,86.75,53400.0,73.9685,73.977,73.7641,73.8918,53400.0
2014-01-28 10:30:00,86.79,87.03,86.73,87.02,50700.0,73.9259,74.1303,73.8748,74.1218,50700.0
2014-01-28 10:35:00,87.02,87.08,86.88,87.01,33400.0,74.1218,74.1729,74.0026,74.1133,33400.0
2014-01-28 10:40:00,86.98,87.05,86.89,86.89,33900.0,74.0877,74.1474,74.0111,74.0111,33900.0
2014-01-28 10:45:00,86.89,87.08,86.89,87.02,37300.0,74.0111,74.1729,74.0111,74.1218,37300.0
2014-01-28 10:50:00,87.03,87.09,86.94,87.06,54800.0,74.1303,74.1814,74.0537,74.1559,54800.0
2014-01-28 10:55:00,87.06,87.09,86.97,87.01,47900.0,74.1559,74.1814,74.0792,74.1133,47900.0
2014-01-28 11:00:00,87.01,87.12,87.0,87.07,68600.0,74.1133,74.207,74.1048,74.1644,68600.0
2014-01-28 11:05:00,87.07,87.18,87.03,87.07,36300.0,74.1644,74.2581,74.1303,74.1644,36300.0
2014-01-28 11:10:00,87.07,87.15,87.03,87.12,32400.0,74.1644,74.2325,74.1303,74.207,32400.0
2014-01-28 11:15:00,87.12,87.12,86.94,86.98,32600.0,74.207,74.207,74.0537,74.0877,32600.0
2014-01-28 11:20:00,86.98,87.05,86.95,86.96,12100.0,74.0877,74.1474,74.0622,74.0707,12100.0
2014-01-28 11:25:00,86.98,87.09,86.96,86.99,21600.0,74.0877,74.1814,74.0707,74.0963,21600.0
2014-01-28 11:30:00,87.0,87.06,86.91,86.92,34600.0,74.1048,74.1559,74.0281,74.0366,34600.0
2014-01-28 11:35:00,86.93,86.96,86.74,86.74,51100.0,74.0451,74.0707,73.8833,73.8833,51100.0
2014-01-28 11:40:00,86.74,86.79,86.69,86.75,26900.0,73.8833,73.9259,73.8407,73.8918,26900.0
2014-01-28 11:45:00,86.74,86.76,86.61,86.63,36800.0,73.8833,73.9003,73.7726,73.7896,36800.0
2014-01-28 11:50:00,86.64,86.73,86.63,86.72,38500.0,73.7981,73.8748,73.7896,73.8663,38500.0
2014-01-28 11:55:00,86.72,86.76,86.64,86.73,28300.0,73.8663,73.9003,73.7981,73.8748,28300.0
2014-01-28 12:00:00,86.73,86.9,86.73,86.89,35300.0,73.8748,74.0196,73.8748,74.0111,35300.0
2014-01-28 12:05:00,86.89,86.94,86.88,86.91,14300.0,74.0111,74.0537,74.0026,74.0281,14300.0
2014-01-28 12:10:00,86.91,86.91,86.75,86.75,17500.0,74.0281,74.0281,73.8918,73.8918,17500.0
2014-01-28 12:15:00,86.74,86.84,86.74,86.84,22500.0,73.8833,73.9685,73.8833,73.9685,22500.0
2014-01-28 12:20:00,86.84,86.84,86.74,86.77,16200.0,73.9685,73.9685,73.8833,73.9089,16200.0
2014-01-28 12:25:00,86.78,86.84,86.76,86.81,13100.0,73.9174,73.9685,73.9003,73.9429,13100.0
2014-01-28 12:30:00,86.81,86.85,86.79,86.83,41800.0,73.9429,73.977,73.9259,73.96,41800.0
2014-01-28 12:35:00,86.84,86.84,86.79,86.79,23200.0,73.9685,73.9685,73.9259,73.9259,23200.0
2014-01-28 12:40:00,86.79,86.82,86.76,86.8,11800.0,73.9259,73.9515,73.9003,73.9344,11800.0
2014-01-28 12:45:00,86.81,86.84,86.77,86.8,26800.0,73.9429,73.9685,73.9089,73.9344,26800.0
2014-01-28 12:50:00,86.79,86.79,86.66,86.69,24300.0,73.9259,73.9259,73.8152,73.8407,24300.0
2014-01-28 12:55:00,86.69,86.8,86.69,86.8,14600.0,73.8407,73.9344,73.8407,73.9344,14600.0
2014-01-28 13:00:00,86.81,86.84,86.76,86.79,38800.0,73.9429,73.9685,73.9003,73.9259,38800.0
2014-01-28 13:05:00,86.81,86.82,86.72,86.73,30800.0,73.9429,73.9515,73.8663,73.8748,30800.0
2014-01-28 13:10:00,86.73,86.91,86.73,86.9,23200.0,73.8748,74.0281,73.8748,74.0196,23200.0
2014-01-28 13:15:00,86.91,86.94,86.87,86.93,17000.0,74.0281,74.0537,73.994,74.0451,17000.0
2014-01-28 13:20:00,86.95,86.97,86.87,86.87,25600.0,74.0622,74.0792,73.994,73.994,25600.0
2014-01-28 13:25:00,86.88,86.97,86.88,86.93,18900.0,74.0026,74.0792,74.0026,74.0451,18900.0
2014-01-28 13:30:00,86.94,87.01,86.92,86.95,26800.0,74.0537,74.1133,74.0366,74.0622,26800.0
2014-01-28 13:35:00,86.93,86.93,86.78,86.82,15300.0,74.0451,74.0451,73.9174,73.9515,15300.0
2014-01-28 13:40:00,86.83,86.93,86.82,86.93,68600.0,73.96,74.0451,73.9515,74.0451,68600.0
2014-01-28 13:45:00,86.94,86.97,86.9,86.9,20400.0,74.0537,74.0792,74.0196,74.0196,20400.0
2014-01-28 13:50:00,86.9,86.93,86.86,86.87,23100.0,74.0196,74.0451,73.9855,73.994,23100.0
2014-01-28 13:55:00,86.87,86.91,86.85,86.87,26500.0,73.994,74.0281,73.977,73.994,26500.0
2014-01-28 14:00:00,86.87,86.87,86.77,86.79,16100.0,73.994,73.994,73.9089,73.9259,16100.0
2014-01-28 14:05:00,86.8,86.83,86.78,86.8,13700.0,73.9344,73.96,73.9174,73.9344,13700.0
2014-01-28 14:10:00,86.8,86.81,86.78,86.8,17600.0,73.9344,73.9429,73.9174,73.9344,17600.0
2014-01-28 14:15:00,86.79,86.83,86.77,86.78,16500.0,73.9259,73.96,73.9089,73.9174,16500.0
2014-01-28 14:20:00,86.78,86.83,86.78,86.83,34300.0,73.9174,73.96,73.9174,73.96,34300.0
2014-01-28 14:25:00,86.83,86.83,86.76,86.78,21500.0,73.96,73.96,73.9003,73.9174,21500.0
2014-01-28 14:30:00,86.79,86.83,86.77,86.83,20300.0,73.9259,73.96,73.9089,73.96,20300.0
2014-01-28 14:35:00,86.82,86.86,86.81,86.86,15500.0,73.9515,73.9855,73.9429,73.9855,15500.0
2014-01-28 14:40:00,86.85,86.86,86.79,86.85,35000.0,73.977,73.9855,73.9259,73.977,35000.0
2014-01-28 14:45:00,86.85,86.9,86.83,86.83,22500.0,73.977,74.0196,73.96,73.96,22500.0
2014-01-28 14:50:00,86.84,86.85,86.79,86.8,120100.0,73.9685,73.977,73.9259,73.9344,120100.0
2014-01-28 14:55:00,86.79,86.81,86.75,86.81,228100.0,73.9259,73.9429,73.8918,73.9429,228100.0
2014-01-28 15:00:00,86.81,86.85,86.73,86.73,31500.0,73.9429,73.977,73.8748,73.8748,31500.0
2014-01-28 15:05:00,86.73,86.74,86.62,86.68,74600.0,73.8748,73.8833,73.7811,73.8322,74600.0
2014-01-28 15:10:00,86.67,86.68,86.63,86.68,32200.0,73.8237,73.8322,73.7896,73.8322,32200.0
2014-01-28 15:15:00,86.69,86.7,86.65,86.69,32900.0,73.8407,73.8492,73.8066,73.8407,32900.0
2014-01-28 15:20:00,86.7,86.73,86.65,86.73,39200.0,73.8492,73.8748,73.8066,73.8748,39200.0
2014-01-28 15:25:00,86.72,86.79,86.72,86.76,28800.0,73.8663,73.9259,73.8663,73.9003,28800.0
2014-01-28 15:30:00,86.76,86.81,86.74,86.77,71300.0,73.9003,73.9429,73.8833,73.9089,71300.0
2014-01-28 15:35:00,86.78,86.8,86.74,86.74,55100.0,73.9174,73.9344,73.8833,73.8833,55100.0
2014-01-28 15:40:00,86.74,86.76,86.7,86.73,62600.0,73.8833,73.9003,73.8492,73.8748,62600.0
2014-01-28 15:45:00,86.73,86.76,86.68,86.71,88000.0,73.8748,73.9003,73.8322,73.8578,88000.0
2014-01-28 15:50:00,86.71,86.73,86.6,86.64,91800.0,73.8578,73.8748,73.7641,73.7981,91800.0
2014-01-28 15:55:00,86.64,86.71,86.61,86.63,310200.0,73.7981,73.8578,73.7726,73.7896,310200.0
2014-01-29 09:30:00,86.29,86.9,86.29,86.79,144900.0,73.5,74.0196,73.5,73.9259,144900.0
2014-01-29 09:35:00,86.79,86.87,86.25,86.59,39100.0,73.9259,73.994,73.4659,73.7555,39100.0
2014-01-29 09:40:00,86.62,86.88,86.62,86.82,51300.0,73.7811,74.0026,73.7811,73.9515,51300.0
2014-01-29 09:45:00,86.82,86.89,86.66,86.7,32100.0,73.9515,74.0111,73.8152,73.8492,32100.0
2014-01-29 09:50:00,86.68,86.76,86.57,86.73,27700.0,73.8322,73.9003,73.7385,73.8748,27700.0
2014-01-29 09:55:00,86.74,86.76,86.59,86.71,20700.0,73.8833,73.9003,73.7555,73.8578,20700.0
2014-01-29 10:00:00,86.68,86.77,86.61,86.66,17600.0,73.8322,73.9089,73.7726,73.8152,17600.0
2014-01-29 10:05:00,86.65,86.8,86.61,86.75,10800.0,73.8066,73.9344,73.7726,73.8918,10800.0
2014-01-29 10:10:00,86.72,86.74,86.3,86.37,15200.0,73.8663,73.8833,73.5085,73.5682,15200.0
2014-01-29 10:15:00,86.38,86.47,86.17,86.23,13800.0,73.5767,73.6533,73.3978,73.4489,13800.0
2014-01-29 10:20:00,86.25,86.3,85.95,86.05,47200.0,73.4659,73.5085,73.2104,73.2956,47200.0
2014-01-29 10:25:00,86.06,86.19,86.0,86.19,29100.0,73.3041,73.4148,73.253,73.4148,29100.0
2014-01-29 10:30:00,86.19,86.33,86.05,86.26,28800.0,73.4148,73.5341,73.2956,73.4745,28800.0
2014-01-29 10:35:00,86.2,86.22,86.09,86.14,12000.0,73.4233,73.4404,73.3297,73.3722,12000.0
2014-01-29 10:40:00,86.22,86.26,86.13,86.25,17600.0,73.4404,73.4745,73.3637,73.4659,17600.0
2014-01-29 10:45:00,86.25,86.26,86.1,86.19,23900.0,73.4659,73.4745,73.3382,73.4148,23900.0
2014-01-29 10:50:00,86.2,86.35,86.16,86.35,16800.0,73.4233,73.5511,73.3893,73.5511,16800.0
2014-01-29 10:55:00,86.36,86.36,86.2,86.24,40400.0,73.5596,73.5596,73.4233,73.4574,40400.0
2014-01-29 11:00:00,86.25,86.34,86.22,86.33,19900.0,73.4659,73.5426,73.4404,73.5341,19900.0
2014-01-29 11:05:00,86.32,86.37,86.24,86.26,15000.0,73.5256,73.5682,73.4574,73.4745,15000.0
2014-01-29 11:10:00,86.26,86.4,86.26,86.4,8200.0,73.4745,73.5937,73.4745,73.5937,8200.0
2014-01-29 11:15:00,86.4,86.46,86.3,86.38,51400.0,73.5937,73.6448,73.5085,73.5767,51400.0
2014-01-29 11:20:00,86.4,86.5,86.39,86.5,12200.0,73.5937,73.6789,73.5852,73.6789,12200.0
2014-01-29 11:25:00,86.51,86.6,86.48,86.54,23600.0,73.6874,73.7641,73.6618,73.713,23600.0
2014-01-29 11:30:00,86.54,86.6,86.37,86.37,22300.0,73.713,73.7641,73.5682,73.5682,22300.0
2014-01-29 11:35:00,86.38,86.42,86.31,86.31,21500.0,73.5767,73.6107,73.517,73.517,21500.0
2014-01-29 11:40:00,86.29,86.31,86.22,86.22,20700.0,73.5,73.517,73.4404,73.4404,20700.0
2014-01-29 11:45:00,86.25,86.32,86.16,86.31,28500.0,73.4659,73.5256,73.3893,73.517,28500.0
2014-01-29 11:50:00,86.31,86.44,86.28,86.41,25600.0,73.517,73.6278,73.4915,73.6022,25600.0
2014-01-29 11:55:00,86.41,86.52,86.41,86.52,11300.0,73.6022,73.6959,73.6022,73.6959,11300.0
2014-01-29 12:00:00,86.53,86.55,86.43,86.44,14900.0,73.7044,73.7215,73.6193,73.6278,14900.0
2014-01-29 12:05:00,86.45,86.45,86.25,86.25,13300.0,73.6363,73.6363,73.4659,73.4659,13300.0
2014-01-29 12:10:00,86.26,86.28,86.19,86.21,13700.0,73.4745,73.4915,73.4148,73.4319,13700.0
2014-01-29 12:15:00,86.2,86.23,86.17,86.17,17900.0,73.4233,73.4489,73.3978,73.3978,17900.0
2014-01-29 12:20:00,86.19,86.33,86.19,86.28,21500.0,73.4148,73.5341,73.4148,73.4915,21500.0
2014-01-29 12:25:00,86.28,86.29,86.02,86.04,43800.0,73.4915,73.5,73.27,73.2871,43800.0
2014-01-29 12:30:00,86.06,86.09,85.98,86.0,19300.0,73.3041,73.3297,73.236,73.253,19300.0
2014-01-29 12:35:00,86.0,86.0,85.85,85.89,23200.0,73.253,73.253,73.1252,73.1593,23200.0
2014-01-29 12:40:00,85.9,85.99,85.89,85.95,30500.0,73.1678,73.2445,73.1593,73.2104,30500.0
2014-01-29 12:45:00,85.98,85.98,85.91,85.94,9600.0,73.236,73.236,73.1763,73.2019,9600.0
2014-01-29 12:50:00,85.95,86.07,85.94,86.07,21100.0,73.2104,73.3126,73.2019,73.3126,21100.0
2014-01-29 12:55:00,86.05,86.08,86.03,86.07,16400.0,73.2956,73.3211,73.2785,73.3126,16400.0
2014-01-29 13:00:00,86.07,86.07,86.0,86.04,20600.0,73.3126,73.3126,73.253,73.2871,20600.0
2014-01-29 13:05:00,86.04,86.07,86.02,86.07,17300.0,73.2871,73.3126,73.27,73.3126,17300.0
2014-01-29 13:10:00,86.06,86.08,85.9,86.03,32100.0,73.3041,73.3211,73.1678,73.2785,32100.0
2014-01-29 13:15:00,86.01,86.03,85.9,85.9,8700.0,73.2615,73.2785,73.1678,73.1678,8700.0
2014-01-29 13:20:00,85.9,85.95,85.9,85.95,7600.0,73.1678,73.2104,73.1678,73.2104,7600.0
2014-01-29 13:25:00,85.93,85.93,85.85,85.88,15300.0,73.1934,73.1934,73.1252,73.1508,15300.0
2014-01-29 13:30:00,85.89,85.97,85.88,85.95,15800.0,73.1593,73.2274,73.1508,73.2104,15800.0
2014-01-29 13:35:00,85.97,86.02,85.95,85.95,12000.0,73.2274,73.27,73.2104,73.2104,12000.0
2014-01-29 13:40:00,85.94,85.96,85.84,85.86,16600.0,73.2019,73.2189,73.1167,73.1337,16600.0
2014-01-29 13:45:00,85.86,85.98,85.79,85.97,19100.0,73.1337,73.236,73.0741,73.2274,19100.0
2014-01-29 13:50:00,85.97,86.0,85.88,85.98,19900.0,73.2274,73.253,73.1508,73.236,19900.0
2014-01-29 13:55:00,86.01,86.21,85.98,86.15,42500.0,73.2615,73.4319,73.236,73.3808,42500.0
2014-01-29 14:00:00,86.15,86.39,85.79,86.15,78400.0,73.3808,73.5852,73.0741,73.3808,78400.0
2014-01-29 14:05:00,86.09,86.13,85.68,85.93,50500.0,73.3297,73.3637,72.9804,73.1934,50500.0
2014-01-29 14:10:00,85.9,85.9,85.68,85.84,31700.0,73.1678,73.1678,72.9804,73.1167,31700.0
2014-01-29 14:15:00,85.84,85.84,85.56,85.62,36100.0,73.1167,73.1167,72.8782,72.9293,36100.0
2014-01-29 14:20:00,85.61,85.8,85.58,85.8,58000.0,72.9208,73.0826,72.8952,73.0826,58000.0
2014-01-29 14:25:00,85.79,86.02,85.71,85.92,54200.0,73.0741,73.27,73.006,73.1849,54200.0
2014-01-29 14:30:00,85.9,86.17,85.84,86.14,62900.0,73.1678,73.3978,73.1167,73.3722,62900.0
2014-01-29 14:35:00,86.15,86.18,86.0,86.17,34100.0,73.3808,73.4063,73.253,73.3978,34100.0
2014-01-29 14:40:00,86.18,86.22,86.1,86.16,57600.0,73.4063,73.4404,73.3382,73.3893,57600.0
2014-01-29 14:45:00,86.2,86.23,85.98,86.0,37500.0,73.4233,73.4489,73.236,73.253,37500.0
2014-01-29 14:50:00,86.01,86.07,85.91,85.92,36900.0,73.2615,73.3126,73.1763,73.1849,36900.0
2014-01-29 14:55:00,85.91,85.93,85.7,85.74,29300.0,73.1763,73.1934,72.9975,73.0315,29300.0
2014-01-29 15:00:00,85.72,85.8,85.65,85.78,39700.0,73.0145,73.0826,72.9549,73.0656,39700.0
2014-01-29 15:05:00,85.78,85.82,85.7,85.77,39100.0,73.0656,73.0997,72.9975,73.0571,39100.0
2014-01-29 15:10:00,85.78,85.8,85.52,85.58,44200.0,73.0656,73.0826,72.8441,72.8952,44200.0
2014-01-29 15:15:00,85.6,85.71,85.46,85.47,51300.0,72.9123,73.006,72.793,72.8016,51300.0
2014-01-29 15:20:00,85.48,85.67,85.43,85.66,51400.0,72.8101,72.9719,72.7675,72.9634,51400.0
2014-01-29 15:25:00,85.66,85.72,85.54,85.56,40100.0,72.9634,73.0145,72.8612,72.8782,40100.0
2014-01-29 15:30:00,85.56,85.68,85.47,85.51,66400.0,72.8782,72.9804,72.8016,72.8356,66400.0
2014-01-29 15:35:00,85.52,85.7,85.46,85.64,47800.0,72.8441,72.9975,72.793,72.9464,47800.0
2014-01-29 15:40:00,85.63,85.79,85.58,85.79,57600.0,72.9378,73.0741,72.8952,73.0741,57600.0
2014-01-29 15:45:00,85.78,85.84,85.67,85.67,146700.0,73.0656,73.1167,72.9719,72.9719,146700.0
2014-01-29 15:50:00,85.67,85.69,85.57,85.66,98800.0,72.9719,72.9889,72.8867,72.9634,98800.0
2014-01-29 15:55:00,85.65,85.65,85.54,85.55,221500.0,72.9549,72.9549,72.8612,72.8697,221500.0
2014-01-30 09:30:00,86.45,86.56,86.33,86.43,50600.0,73.6363,73.73,73.5341,73.6193,50600.0
2014-01-30 09:35:00,86.39,86.89,86.35,86.76,196100.0,73.5852,74.0111,73.5511,73.9003,196100.0
2014-01-30 09:40:00,86.83,86.86,86.52,86.58,96800.0,73.96,73.9855,73.6959,73.747,96800.0
2014-01-30 09:45:00,86.54,86.59,86.37,86.45,42000.0,73.713,73.7555,73.5682,73.6363,42000.0
2014-01-30 09:50:00,86.45,86.63,86.39,86.4,51000.0,73.6363,73.7896,73.5852,73.5937,51000.0
2014-01-30 09:55:00,86.42,86.51,86.38,86.46,61600.0,73.6107,73.6874,73.5767,73.6448,61600.0
2014-01-30 10:00:00,86.43,86.45,86.07,86.24,164700.0,73.6193,73.6363,73.3126,73.4574,164700.0
2014-01-30 10:05:00,86.28,86.38,86.15,86.25,27100.0,73.4915,73.5767,73.3808,73.4659,27100.0
2014-01-30 10:10:00,86.29,86.38,86.16,86.31,32300.0,73.5,73.5767,73.3893,73.517,32300.0
2014-01-30 10:15:00,86.33,86.33,86.15,86.23,21300.0,73.5341,73.5341,73.3808,73.4489,21300.0
2014-01-30 10:20:00,86.23,86.3,86.16,86.18,29900.0,73.4489,73.5085,73.3893,73.4063,29900.0
2014-01-30 10:25:00,86.18,86.29,86.17,86.21,48300.0,73.4063,73.5,73.3978,73.4319,48300.0
2014-01-30 10:30:00,86.22,86.32,86.22,86.26,37000.0,73.4404,73.5256,73.4404,73.4745,37000.0
2014-01-30 10:35:00,86.28,86.37,86.25,86.33,22400.0,73.4915,73.5682,73.4659,73.5341,22400.0
2014-01-30 10:40:00,86.33,86.4,86.23,86.25,32300.0,73.5341,73.5937,73.4489,73.4659,32300.0
2014-01-30 10:45:00,86.25,86.31,86.17,86.2,21000.0,73.4659,73.517,73.3978,73.4233,21000.0
2014-01-30 10:50:00,86.22,86.22,86.16,86.19,21800.0,73.4404,73.4404,73.3893,73.4148,21800.0
2014-01-30 10:55:00,86.2,86.26,86.16,86.2,24500.0,73.4233,73.4745,73.3893,73.4233,24500.0
2014-01-30 11:00:00,86.2,86.29,86.17,86.28,46200.0,73.4233,73.5,73.3978,73.4915,46200.0
2014-01-30 11:05:00,86.27,86.27,86.17,86.24,38400.0,73.483,73.483,73.3978,73.4574,38400.0
2014-01-30 11:10:00,86.24,86.27,86.19,86.26,19100.0,73.4574,73.483,73.4148,73.4745,19100.0
2014-01-30 11:15:00,86.27,86.33,86.26,86.32,37200.0,73.483,73.5341,73.4745,73.5256,37200.0
2014-01-30 11:20:00,86.3,86.39,86.3,86.35,32500.0,73.5085,73.5852,73.5085,73.5511,32500.0
2014-01-30 11:25:00,86.34,86.35,86.29,86.33,22600.0,73.5426,73.5511,73.5,73.5341,22600.0
2014-01-30 11:30:00,86.33,86.4,86.28,86.3,53200.0,73.5341,73.5937,73.4915,73.5085,53200.0
2014-01-30 11:35:00,86.29,86.34,86.28,86.3,23700.0,73.5,73.5426,73.4915,73.5085,23700.0
2014-01-30 11:40:00,86.3,86.44,86.29,86.37,29500.0,73.5085,73.6278,73.5,73.5682,29500.0
2014-01-30 11:45:00,86.36,86.45,86.36,86.43,50700.0,73.5596,73.6363,73.5596,73.6193,50700.0
2014-01-30 11:50:00,86.45,86.66,86.45,86.63,60800.0,73.6363,73.8152,73.6363,73.7896,60800.0
2014-01-30 11:55:00,86.62,86.65,86.59,86.62,29300.0,73.7811,73.8066,73.7555,73.7811,29300.0
2014-01-30 12:00:00,86.64,86.64,86.58,86.59,9000.0,73.7981,73.7981,73.747,73.7555,9000.0
2014-01-30 12:05:00,86.59,86.6,86.57,86.6,7500.0,73.7555,73.7641,73.7385,73.7641,7500.0
2014-01-30 12:10:00,86.61,86.64,86.6,86.62,15200.0,73.7726,73.7981,73.7641,73.7811,15200.0
2014-01-30 12:15:00,86.63,86.63,86.55,86.55,10100.0,73.7896,73.7896,73.7215,73.7215,10100.0
2014-01-30 12:20:00,86.56,86.63,86.55,86.62,11400.0,73.73,73.7896,73.7215,73.7811,11400.0
2014-01-30 12:25:00,86.63,86.63,86.57,86.57,10200.0,73.7896,73.7896,73.7385,73.7385,10200.0
2014-01-30 12:30:00,86.58,86.63,86.52,86.62,50300.0,73.747,73.7896,73.6959,73.7811,50300.0
2014-01-30 12:35:00,86.62,86.77,86.61,86.77,34500.0,73.7811,73.9089,73.7726,73.9089,34500.0
2014-01-30 12:40:00,86.77,86.85,86.77,86.83,36200.0,73.9089,73.977,73.9089,73.96,36200.0
2014-01-30 12:45:00,86.81,86.88,86.81,86.84,12200.0,73.9429,74.0026,73.9429,73.9685,12200.0
2014-01-30 12:50:00,86.85,86.9,86.83,86.88,10400.0,73.977,74.0196,73.96,74.0026,10400.0
2014-01-30 12:55:00,86.89,86.98,86.88,86.88,20600.0,74.0111,74.0877,74.0026,74.0026,20600.0
2014-01-30 13:00:00,86.89,86.89,86.81,86.82,17400.0,74.0111,74.0111,73.9429,73.9515,17400.0
2014-01-30 13:05:00,86.82,86.85,86.79,86.82,20300.0,73.9515,73.977,73.9259,73.9515,20300.0
2014-01-30 13:10:00,86.81,86.82,86.75,86.76,14500.0,73.9429,73.9515,73.8918,73.9003,14500.0
2014-01-30 13:15:00,86.78,86.86,86.78,86.84,19500.0,73.9174,73.9855,73.9174,73.9685,19500.0
2014-01-30 13:20:00,86.85,86.86,86.77,86.81,15300.0,73.977,73.9855,73.9089,73.9429,15300.0
2014-01-30 13:25:00,86.81,86.81,86.75,86.75,16800.0,73.9429,73.9429,73.8918,73.8918,16800.0
2014-01-30 13:30:00,86.76,86.79,86.74,86.76,17800.0,73.9003,73.9259,73.8833,73.9003,17800.0
2014-01-30 13:35:00,86.75,86.76,86.66,86.66,21300.0,73.8918,73.9003,73.8152,73.8152,21300.0
2014-01-30 13:40:00,86.66,86.7,86.65,86.7,20900.0,73.8152,73.8492,73.8066,73.8492,20900.0
2014-01-30 13:45:00,86.7,86.72,86.69,86.7,21500.0,73.8492,73.8663,73.8407,73.8492,21500.0
2014-01-30 13:50:00,86.7,86.7,86.6,86.62,27600.0,73.8492,73.8492,73.7641,73.7811,27600.0
2014-01-30 13:55:00,86.62,86.63,86.5,86.5,39300.0,73.7811,73.7896,73.6789,73.6789,39300.0
2014-01-30 14:00:00,86.51,86.52,86.33,86.34,47000.0,73.6874,73.6959,73.5341,73.5426,47000.0
2014-01-30 14:05:00,86.35,86.41,86.32,86.36,27900.0,73.5511,73.6022,73.5256,73.5596,27900.0
2014-01-30 14:10:00,86.36,86.41,86.29,86.34,30200.0,73.5596,73.6022,73.5,73.5426,30200.0
2014-01-30 14:15:00,86.33,86.43,86.32,86.34,46400.0,73.5341,73.6193,73.5256,73.5426,46400.0
2014-01-30 14:20:00,86.34,86.52,86.34,86.49,28100.0,73.5426,73.6959,73.5426,73.6704,28100.0
2014-01-30 14:25:00,86.5,86.57,86.49,86.56,24700.0,73.6789,73.7385,73.6704,73.73,24700.0
2014-01-30 14:30:00,86.56,86.62,86.55,86.61,21700.0,73.73,73.7811,73.7215,73.7726,21700.0
2014-01-30 14:35:00,86.62,86.65,86.6,86.64,39000.0,73.7811,73.8066,73.7641,73.7981,39000.0
2014-01-30 14:40:00,86.64,86.75,86.61,86.73,34500.0,73.7981,73.8918,73.7726,73.8748,34500.0
2014-01-30 14:45:00,86.73,86.73,86.6,86.64,20600.0,73.8748,73.8748,73.7641,73.7981,20600.0
2014-01-30 14:50:00,86.63,86.7,86.63,86.68,25400.0,73.7896,73.8492,73.7896,73.8322,25400.0
2014-01-30 14:55:00,86.68,86.71,86.65,86.7,36300.0,73.8322,73.8578,73.8066,73.8492,36300.0
2014-01-30 15:00:00,86.71,86.85,86.66,86.85,41800.0,73.8578,73.977,73.8152,73.977,41800.0
2014-01-30 15:05:00,86.85,86.86,86.75,86.78,52800.0,73.977,73.9855,73.8918,73.9174,52800.0
2014-01-30 15:10:00,86.79,86.87,86.78,86.87,30900.0,73.9259,73.994,73.9174,73.994,30900.0
2014-01-30 15:15:00,86.87,86.89,86.84,86.85,30300.0,73.994,74.0111,73.9685,73.977,30300.0
2014-01-30 15:20:00,86.86,86.87,86.8,86.87,34200.0,73.9855,73.994,73.9344,73.994,34200.0
2014-01-30 15:25:00,86.87,86.91,86.82,86.85,47400.0,73.994,74.0281,73.9515,73.977,47400.0
2014-01-30 15:30:00,86.87,86.89,86.73,86.73,67000.0,73.994,74.0111,73.8748,73.8748,67000.0
2014-01-30 15:35:00,86.74,86.82,86.73,86.78,49600.0,73.8833,73.9515,73.8748,73.9174,49600.0
2014-01-30 15:40:00,86.78,86.82,86.75,86.8,45000.0,73.9174,73.9515,73.8918,73.9344,45000.0
2014-01-30 15:45:00,86.8,86.82,86.7,86.75,160400.0,73.9344,73.9515,73.8492,73.8918,160400.0
2014-01-30 15:50:00,86.75,86.79,86.64,86.7,155400.0,73.8918,73.9259,73.7981,73.8492,155400.0
2014-01-30 15:55:00,86.71,86.75,86.62,86.66,286600.0,73.8578,73.8918,73.7811,73.8152,286600.0
2014-01-31 09:30:00,85.31,85.55,85.08,85.55,149500.0,72.6653,72.8697,72.4694,72.8697,149500.0
2014-01-31 09:35:00,85.51,85.57,85.08,85.24,216600.0,72.8356,72.8867,72.4694,72.6056,216600.0
2014-01-31 09:40:00,85.2,85.27,84.91,85.04,87500.0,72.5716,72.6312,72.3246,72.4353,87500.0
2014-01-31 09:45:00,85.07,85.43,84.99,85.32,64000.0,72.4608,72.7675,72.3927,72.6738,64000.0
2014-01-31 09:50:00,85.35,85.56,85.3,85.32,61200.0,72.6993,72.8782,72.6567,72.6738,61200.0
2014-01-31 09:55:00,85.37,85.48,85.25,85.38,111900.0,72.7164,72.8101,72.6142,72.7249,111900.0
2014-01-31 10:00:00,85.38,85.63,85.37,85.61,92800.0,72.7249,72.9378,72.7164,72.9208,92800.0
2014-01-31 10:05:00,85.63,85.84,85.6,85.79,71400.0,72.9378,73.1167,72.9123,73.0741,71400.0
2014-01-31 10:10:00,85.79,85.88,85.76,85.78,48100.0,73.0741,73.1508,73.0486,73.0656,48100.0
2014-01-31 10:15:00,85.78,85.8,85.58,85.6,38900.0,73.0656,73.0826,72.8952,72.9123,38900.0
2014-01-31 10:20:00,85.6,85.74,85.5,85.61,31400.0,72.9123,73.0315,72.8271,72.9208,31400.0
2014-01-31 10:25:00,85.61,85.64,85.4,85.41,28900.0,72.9208,72.9464,72.7419,72.7504,28900.0
2014-01-31 10:30:00,85.43,85.47,85.33,85.35,33700.0,72.7675,72.8016,72.6823,72.6993,33700.0
2014-01-31 10:35:00,85.32,85.39,85.3,85.34,30900.0,72.6738,72.7334,72.6567,72.6908,30900.0
2014-01-31 10:40:00,85.34,85.48,85.17,85.2,41500.0,72.6908,72.8101,72.546,72.5716,41500.0
2014-01-31 10:45:00,85.23,85.51,85.21,85.51,20300.0,72.5971,72.8356,72.5801,72.8356,20300.0
2014-01-31 10:50:00,85.51,85.66,85.45,85.51,24800.0,72.8356,72.9634,72.7845,72.8356,24800.0
2014-01-31 10:55:00,85.52,85.6,85.38,85.41,32000.0,72.8441,72.9123,72.7249,72.7504,32000.0
2014-01-31 11:00:00,85.42,85.54,85.32,85.54,23200.0,72.759,72.8612,72.6738,72.8612,23200.0
2014-01-31 11:05:00,85.56,85.7,85.51,85.69,23300.0,72.8782,72.9975,72.8356,72.9889,23300.0
2014-01-31 11:10:00,85.69,85.7,85.53,85.58,25900.0,72.9889,72.9975,72.8527,72.8952,25900.0
2014-01-31 11:15:00,85.58,85.68,85.38,85.39,34000.0,72.8952,72.9804,72.7249,72.7334,34000.0
2014-01-31 11:20:00,85.38,85.47,85.29,85.47,27900.0,72.7249,72.8016,72.6482,72.8016,27900.0
2014-01-31 11:25:00,85.45,85.65,85.43,85.63,34400.0,72.7845,72.9549,72.7675,72.9378,34400.0
2014-01-31 11:30:00,85.62,85.67,85.57,85.58,23500.0,72.9293,72.9719,72.8867,72.8952,23500.0
2014-01-31 11:35:00,85.63,85.63,85.48,85.56,32000.0,72.9378,72.9378,72.8101,72.8782,32000.0
2014-01-31 11:40:00,85.55,85.6,85.45,85.6,16500.0,72.8697,72.9123,72.7845,72.9123,16500.0
2014-01-31 11:45:00,85.61,85.62,85.4,85.42,29600.0,72.9208,72.9293,72.7419,72.759,29600.0
2014-01-31 11:50:00,85.43,85.44,85.37,85.42,25600.0,72.7675,72.776,72.7164,72.759,25600.0
2014-01-31 11:55:00,85.42,85.52,85.38,85.52,22600.0,72.759,72.8441,72.7249,72.8441,22600.0
2014-01-31 12:00:00,85.54,85.65,85.52,85.58,34000.0,72.8612,72.9549,72.8441,72.8952,34000.0
2014-01-31 12:05:00,85.58,85.65,85.57,85.59,27100.0,72.8952,72.9549,72.8867,72.9038,27100.0
2014-01-31 12:10:00,85.59,85.63,85.45,85.47,63400.0,72.9038,72.9378,72.7845,72.8016,63400.0
2014-01-31 12:15:00,85.46,85.46,85.36,85.36,30400.0,72.793,72.793,72.7079,72.7079,30400.0
2014-01-31 12:20:00,85.36,85.39,85.27,85.31,23200.0,72.7079,72.7334,72.6312,72.6653,23200.0
2014-01-31 12:25:00,85.3,85.32,85.25,85.31,21400.0,72.6567,72.6738,72.6142,72.6653,21400.0
2014-01-31 12:30:00,85.32,85.32,85.06,85.11,35700.0,72.6738,72.6738,72.4523,72.4949,35700.0
2014-01-31 12:35:00,85.1,85.23,85.05,85.16,40700.0,72.4864,72.5971,72.4438,72.5375,40700.0
2014-01-31 12:40:00,85.18,85.18,85.06,85.15,27800.0,72.5545,72.5545,72.4523,72.529,27800.0
2014-01-31 12:45:00,85.15,85.26,85.14,85.23,28900.0,72.529,72.6227,72.5205,72.5971,28900.0
2014-01-31 12:50:00,85.24,85.26,85.18,85.25,27100.0,72.6056,72.6227,72.5545,72.6142,27100.0
2014-01-31 12:55:00,85.26,85.3,85.21,85.24,18800.0,72.6227,72.6567,72.5801,72.6056,18800.0
2014-01-31 13:00:00,85.25,85.26,85.15,85.17,23500.0,72.6142,72.6227,72.529,72.546,23500.0
2014-01-31 13:05:00,85.14,85.19,85.05,85.16,28600.0,72.5205,72.5631,72.4438,72.5375,28600.0
2014-01-31 13:10:00,85.17,85.18,85.1,85.14,25700.0,72.546,72.5545,72.4864,72.5205,25700.0
2014-01-31 13:15:00,85.16,85.16,85.01,85.02,25300.0,72.5375,72.5375,72.4097,72.4183,25300.0
2014-01-31 13:20:00,85.02,85.1,85.01,85.07,38800.0,72.4183,72.4864,72.4097,72.4608,38800.0
2014-01-31 13:25:00,85.06,85.09,85.04,85.06,23600.0,72.4523,72.4779,72.4353,72.4523,23600.0
2014-01-31 13:30:00,85.07,85.21,85.07,85.16,46400.0,72.4608,72.5801,72.4608,72.5375,46400.0
2014-01-31 13:35:00,85.15,85.24,85.15,85.24,17600.0,72.529,72.6056,72.529,72.6056,17600.0
2014-01-31 13:40:00,85.23,85.38,85.23,85.37,28200.0,72.5971,72.7249,72.5971,72.7164,28200.0
2014-01-31 13:45:00,85.37,85.54,85.35,85.41,34300.0,72.7164,72.8612,72.6993,72.7504,34300.0
2014-01-31 13:50:00,85.44,85.61,85.43,85.61,23300.0,72.776,72.9208,72.7675,72.9208,23300.0
2014-01-31 13:55:00,85.6,85.71,85.57,85.71,23600.0,72.9123,73.006,72.8867,73.006,23600.0
2014-01-31 14:00:00,85.71,85.91,85.71,85.85,39400.0,73.006,73.1763,73.006,73.1252,39400.0
2014-01-31 14:05:00,85.84,85.84,85.76,85.8,43800.0,73.1167,73.1167,73.0486,73.0826,43800.0
2014-01-31 14:10:00,85.8,85.82,85.62,85.73,22900.0,73.0826,73.0997,72.9293,73.023,22900.0
2014-01-31 14:15:00,85.72,85.77,85.68,85.73,41700.0,73.0145,73.0571,72.9804,73.023,41700.0
2014-01-31 14:20:00,85.74,85.79,85.72,85.75,27500.0,73.0315,73.0741,73.0145,73.04,27500.0
2014-01-31 14:25:00,85.77,85.83,85.74,85.78,20000.0,73.0571,73.1082,73.0315,73.0656,20000.0
2014-01-31 14:30:00,85.78,85.79,85.59,85.6,88500.0,73.0656,73.0741,72.9038,72.9123,88500.0
2014-01-31 14:35:00,85.61,85.78,85.61,85.75,46200.0,72.9208,73.0656,72.9208,73.04,46200.0
2014-01-31 14:40:00,85.76,85.86,85.74,85.86,39900.0,73.0486,73.1337,73.0315,73.1337,39900.0
2014-01-31 14:45:00,85.85,85.91,85.84,85.88,25100.0,73.1252,73.1763,73.1167,73.1508,25100.0
2014-01-31 14:50:00,85.89,85.91,85.64,85.64,30100.0,73.1593,73.1763,72.9464,72.9464,30100.0
2014-01-31 14:55:00,85.65,85.66,85.61,85.63,31500.0,72.9549,72.9634,72.9208,72.9378,31500.0
2014-01-31 15:00:00,85.62,85.62,85.44,85.53,43100.0,72.9293,72.9293,72.776,72.8527,43100.0
2014-01-31 15:05:00,85.52,85.53,85.35,85.35,36500.0,72.8441,72.8527,72.6993,72.6993,36500.0
2014-01-31 15:10:00,85.34,85.45,85.3,85.44,53500.0,72.6908,72.7845,72.6567,72.776,53500.0
2014-01-31 15:15:00,85.44,85.5,85.33,85.34,66900.0,72.776,72.8271,72.6823,72.6908,66900.0
2014-01-31 15:20:00,85.34,85.44,85.3,85.43,58200.0,72.6908,72.776,72.6567,72.7675,58200.0
2014-01-31 15:25:00,85.44,85.46,85.32,85.33,50600.0,72.776,72.793,72.6738,72.6823,50600.0
2014-01-31 15:30:00,85.34,85.44,85.32,85.37,47100.0,72.6908,72.776,72.6738,72.7164,47100.0
2014-01-31 15:35:00,85.37,85.4,85.21,85.23,72800.0,72.7164,72.7419,72.5801,72.5971,72800.0
2014-01-31 15:40:00,85.22,85.32,85.21,85.28,97900.0,72.5886,72.6738,72.5801,72.6397,97900.0
2014-01-31 15:45:00,85.28,85.28,85.09,85.18,113800.0,72.6397,72.6397,72.4779,72.5545,113800.0
2014-01-31 15:50:00,85.19,85.21,85.09,85.11,130000.0,72.5631,72.5801,72.4779,72.4949,130000.0
2014-01-31 15:55:00,85.11,85.12,84.97,84.99,354900.0,72.4949,72.5034,72.3757,72.3927,354900.0
2014-02-03 09:30:00,84.99,85.17,84.45,85.04,218100.0,72.3927,72.546,71.9327,72.4353,218100.0
2014-02-03 09:35:00,85.02,85.42,84.96,85.26,49400.0,72.4183,72.759,72.3671,72.6227,49400.0
2014-02-03 09:40:00,85.23,85.42,84.94,85.11,62500.0,72.5971,72.759,72.3501,72.4949,62500.0
2014-02-03 09:45:00,85.06,85.12,84.73,84.76,51200.0,72.4523,72.5034,72.1712,72.1968,51200.0
2014-02-03 09:50:00,84.76,84.93,84.76,84.8,39100.0,72.1968,72.3416,72.1968,72.2309,39100.0
2014-02-03 09:55:00,84.81,84.82,84.5,84.62,69500.0,72.2394,72.2479,71.9753,72.0775,69500.0
2014-02-03 10:00:00,84.61,84.68,84.13,84.34,123600.0,72.069,72.1286,71.6602,71.839,123600.0
2014-02-03 10:05:00,84.31,84.61,84.31,84.5,36500.0,71.8135,72.069,71.8135,71.9753,36500.0
2014-02-03 10:10:00,84.5,84.52,84.19,84.24,43700.0,71.9753,71.9924,71.7113,71.7539,43700.0
2014-02-03 10:15:00,84.24,84.3,83.85,83.91,115500.0,71.7539,71.805,71.4217,71.4728,115500.0
2014-02-03 10:20:00,83.87,84.01,83.65,83.93,93600.0,71.4387,71.558,71.2513,71.4898,93600.0
2014-02-03 10:25:00,83.93,84.07,83.91,84.02,40400.0,71.4898,71.6091,71.4728,71.5665,40400.0
2014-02-03 10:30:00,84.02,84.1,84.0,84.06,31600.0,71.5665,71.6346,71.5494,71.6005,31600.0
2014-02-03 10:35:00,84.06,84.39,84.04,84.35,46800.0,71.6005,71.8816,71.5835,71.8476,46800.0
2014-02-03 10:40:00,84.4,84.42,84.27,84.35,68600.0,71.8901,71.9072,71.7794,71.8476,68600.0
2014-02-03 10:45:00,84.32,84.34,84.04,84.05,74900.0,71.822,71.839,71.5835,71.592,74900.0
2014-02-03 10:50:00,84.06,84.15,83.88,83.88,68300.0,71.6005,71.6772,71.4472,71.4472,68300.0
2014-02-03 10:55:00,83.88,83.89,83.77,83.83,64500.0,71.4472,71.4557,71.3535,71.4046,64500.0
2014-02-03 11:00:00,83.81,83.85,83.74,83.78,54900.0,71.3876,71.4217,71.328,71.362,54900.0
2014-02-03 11:05:00,83.77,83.78,83.62,83.71,42600.0,71.3535,71.362,71.2258,71.3024,42600.0
2014-02-03 11:10:00,83.73,83.77,83.66,83.66,51000.0,71.3195,71.3535,71.2598,71.2598,51000.0
2014-02-03 11:15:00,83.66,83.84,83.58,83.77,47500.0,71.2598,71.4132,71.1917,71.3535,47500.0
2014-02-03 11:20:00,83.77,83.88,83.72,83.82,67300.0,71.3535,71.4472,71.3109,71.3961,67300.0
2014-02-03 11:25:00,83.82,83.87,83.74,83.76,29400.0,71.3961,71.4387,71.328,71.345,29400.0
2014-02-03 11:30:00,83.76,83.85,83.71,83.84,66200.0,71.345,71.4217,71.3024,71.4132,66200.0
2014-02-03 11:35:00,83.85,83.93,83.77,83.9,46400.0,71.4217,71.4898,71.3535,71.4643,46400.0
2014-02-03 11:40:00,83.9,84.02,83.89,83.92,50000.0,71.4643,71.5665,71.4557,71.4813,50000.0
2014-02-03 11:45:00,83.9,83.97,83.84,83.92,68600.0,71.4643,71.5239,71.4132,71.4813,68600.0
2014-02-03 11:50:00,83.91,83.99,83.86,83.99,60200.0,71.4728,71.5409,71.4302,71.5409,60200.0
2014-02-03 11:55:00,83.97,83.97,83.75,83.79,59500.0,71.5239,71.5239,71.3365,71.3706,59500.0
2014-02-03 12:00:00,83.8,83.81,83.61,83.61,58600.0,71.3791,71.3876,71.2172,71.2172,58600.0
2014-02-03 12:05:00,83.6,83.71,83.55,83.62,48000.0,71.2087,71.3024,71.1661,71.2258,48000.0
2014-02-03 12:10:00,83.6,83.66,83.5,83.62,75700.0,71.2087,71.2598,71.1235,71.2258,75700.0
2014-02-03 12:15:00,83.64,83.65,83.53,83.6,26400.0,71.2428,71.2513,71.1491,71.2087,26400.0
2014-02-03 12:20:00,83.61,83.72,83.5,83.72,30200.0,71.2172,71.3109,71.1235,71.3109,30200.0
2014-02-03 12:25:00,83.71,83.77,83.66,83.74,37200.0,71.3024,71.3535,71.2598,71.328,37200.0
2014-02-03 12:30:00,83.75,83.91,83.73,83.87,32000.0,71.3365,71.4728,71.3195,71.4387,32000.0
2014-02-03 12:35:00,83.87,83.9,83.65,83.69,53900.0,71.4387,71.4643,71.2513,71.2854,53900.0
2014-02-03 12:40:00,83.69,83.81,83.68,83.81,21400.0,71.2854,71.3876,71.2769,71.3876,21400.0
2014-02-03 12:45:00,83.81,83.81,83.67,83.71,26100.0,71.3876,71.3876,71.2683,71.3024,26100.0
2014-02-03 12:50:00,83.73,83.78,83.67,83.73,38600.0,71.3195,71.362,71.2683,71.3195,38600.0
2014-02-03 12:55:00,83.72,83.78,83.63,83.63,45000.0,71.3109,71.362,71.2343,71.2343,45000.0
2014-02-03 13:00:00,83.63,83.67,83.57,83.58,38000.0,71.2343,71.2683,71.1832,71.1917,38000.0
2014-02-03 13:05:00,83.57,83.59,83.47,83.56,45900.0,71.1832,71.2002,71.098,71.1747,45900.0
2014-02-03 13:10:00,83.55,83.64,83.52,83.54,38000.0,71.1661,71.2428,71.1406,71.1576,38000.0
2014-02-03 13:15:00,83.52,83.54,83.38,83.39,52900.0,71.1406,71.1576,71.0213,71.0299,52900.0
2014-02-03 13:20:00,83.38,83.44,83.33,83.33,32400.0,71.0213,71.0724,70.9787,70.9787,32400.0
2014-02-03 13:25:00,83.32,83.38,83.27,83.33,40700.0,70.9702,71.0213,70.9276,70.9787,40700.0
2014-02-03 13:30:00,83.3,83.41,83.28,83.34,36300.0,70.9532,71.0469,70.9362,70.9873,36300.0
2014-02-03 13:35:00,83.33,83.36,83.15,83.2,45700.0,70.9787,71.0043,70.8254,70.868,45700.0
2014-02-03 13:40:00,83.2,83.33,83.16,83.26,52000.0,70.868,70.9787,70.8339,70.9191,52000.0
2014-02-03 13:45:00,83.26,83.26,83.06,83.17,38400.0,70.9191,70.9191,70.7488,70.8425,38400.0
2014-02-03 13:50:00,83.16,83.2,83.07,83.17,53200.0,70.8339,70.868,70.7573,70.8425,53200.0
2014-02-03 13:55:00,83.17,83.3,83.12,83.14,86400.0,70.8425,70.9532,70.7999,70.8169,86400.0
2014-02-03 14:00:00,83.14,83.15,83.02,83.06,82500.0,70.8169,70.8254,70.7147,70.7488,82500.0
2014-02-03 14:05:00,83.06,83.08,82.96,83.01,53000.0,70.7488,70.7658,70.6636,70.7062,53000.0
2014-02-03 14:10:00,83.02,83.19,82.98,83.19,57500.0,70.7147,70.8595,70.6806,70.8595,57500.0
2014-02-03 14:15:00,83.2,83.28,83.12,83.27,65700.0,70.868,70.9362,70.7999,70.9276,65700.0
2014-02-03 14:20:00,83.23,83.27,83.14,83.16,70900.0,70.8936,70.9276,70.8169,70.8339,70900.0
2014-02-03 14:25:00,83.18,83.23,83.13,83.2,85400.0,70.851,70.8936,70.8084,70.868,85400.0
2014-02-03 14:30:00,83.2,83.29,83.15,83.16,83000.0,70.868,70.9447,70.8254,70.8339,83000.0
2014-02-03 14:35:00,83.16,83.23,83.07,83.13,40800.0,70.8339,70.8936,70.7573,70.8084,40800.0
2014-02-03 14:40:00,83.11,83.25,83.04,83.08,41900.0,70.7914,70.9106,70.7317,70.7658,41900.0
2014-02-03 14:45:00,83.1,83.19,83.06,83.1,62500.0,70.7828,70.8595,70.7488,70.7828,62500.0
2014-02-03 14:50:00,83.11,83.14,82.95,82.95,88800.0,70.7914,70.8169,70.6551,70.6551,88800.0
2014-02-03 14:55:00,82.95,83.07,82.86,82.9,46400.0,70.6551,70.7573,70.5784,70.6125,46400.0
2014-02-03 15:00:00,82.89,82.95,82.82,82.89,40500.0,70.604,70.6551,70.5443,70.604,40500.0
2014-02-03 15:05:00,82.89,82.95,82.87,82.9,56000.0,70.604,70.6551,70.5869,70.6125,56000.0
2014-02-03 15:10:00,82.9,83.0,82.78,82.98,78200.0,70.6125,70.6977,70.5103,70.6806,78200.0
2014-02-03 15:15:00,82.99,83.04,82.95,82.97,41500.0,70.6891,70.7317,70.6551,70.6721,41500.0
2014-02-03 15:20:00,82.98,83.0,82.84,82.88,60900.0,70.6806,70.6977,70.5614,70.5954,60900.0
2014-02-03 15:25:00,82.88,83.0,82.84,82.98,45500.0,70.5954,70.6977,70.5614,70.6806,45500.0
2014-02-03 15:30:00,82.98,83.06,82.94,82.96,65300.0,70.6806,70.7488,70.6465,70.6636,65300.0
2014-02-03 15:35:00,82.95,83.06,82.95,83.05,65400.0,70.6551,70.7488,70.6551,70.7402,65400.0
2014-02-03 15:40:00,83.06,83.1,82.95,82.96,90700.0,70.7488,70.7828,70.6551,70.6636,90700.0
2014-02-03 15:45:00,82.95,82.96,82.77,82.81,159600.0,70.6551,70.6636,70.5017,70.5358,159600.0
2014-02-03 15:50:00,82.82,82.91,82.77,82.91,122400.0,70.5443,70.621,70.5017,70.621,122400.0
2014-02-03 15:55:00,82.91,82.99,82.8,82.88,227900.0,70.621,70.6891,70.5273,70.5954,227900.0
2014-02-04 09:30:00,83.2,83.2,82.69,82.75,156700.0,70.868,70.868,70.4336,70.4847,156700.0
2014-02-04 09:35:00,82.74,82.95,82.7,82.74,50900.0,70.4762,70.6551,70.4421,70.4762,50900.0
2014-02-04 09:40:00,82.75,82.84,82.63,82.81,44300.0,70.4847,70.5614,70.3825,70.5358,44300.0
2014-02-04 09:45:00,82.81,83.1,82.77,83.08,22000.0,70.5358,70.7828,70.5017,70.7658,22000.0
2014-02-04 09:50:00,83.1,83.52,83.05,83.4,63100.0,70.7828,71.1406,70.7402,71.0384,63100.0
2014-02-04 09:55:00,83.48,83.78,83.44,83.57,77400.0,71.1065,71.362,71.0724,71.1832,77400.0
2014-02-04 10:00:00,83.62,83.79,83.51,83.52,44700.0,71.2258,71.3706,71.1321,71.1406,44700.0
2014-02-04 10:05:00,83.53,83.71,83.43,83.56,44800.0,71.1491,71.3024,71.0639,71.1747,44800.0
2014-02-04 10:10:00,83.58,83.86,83.49,83.8,66000.0,71.1917,71.4302,71.115,71.3791,66000.0
2014-02-04 10:15:00,83.85,83.93,83.71,83.84,100200.0,71.4217,71.4898,71.3024,71.4132,100200.0
2014-02-04 10:20:00,83.84,83.9,83.74,83.9,69900.0,71.4132,71.4643,71.328,71.4643,69900.0
2014-02-04 10:25:00,83.91,83.92,83.73,83.77,36900.0,71.4728,71.4813,71.3195,71.3535,36900.0
2014-02-04 10:30:00,83.81,83.96,83.81,83.94,28900.0,71.3876,71.5154,71.3876,71.4983,28900.0
2014-02-04 10:35:00,83.97,84.18,83.95,84.14,71700.0,71.5239,71.7028,71.5068,71.6687,71700.0
2014-02-04 10:40:00,84.15,84.2,83.98,84.01,36400.0,71.6772,71.7198,71.5324,71.558,36400.0
2014-02-04 10:45:00,84.02,84.04,83.79,83.82,143700.0,71.5665,71.5835,71.3706,71.3961,143700.0
2014-02-04 10:50:00,83.82,83.85,83.65,83.71,24800.0,71.3961,71.4217,71.2513,71.3024,24800.0
2014-02-04 10:55:00,83.69,83.85,83.66,83.7,108300.0,71.2854,71.4217,71.2598,71.2939,108300.0
2014-02-04 11:00:00,83.7,84.02,83.65,83.99,29000.0,71.2939,71.5665,71.2513,71.5409,29000.0
2014-02-04 11:05:00,84.0,84.28,83.96,84.24,63700.0,71.5494,71.7879,71.5154,71.7539,63700.0
2014-02-04 11:10:00,84.26,84.26,83.97,84.05,33600.0,71.7709,71.7709,71.5239,71.592,33600.0
2014-02-04 11:15:00,84.01,84.06,83.88,84.0,32100.0,71.558,71.6005,71.4472,71.5494,32100.0
2014-02-04 11:20:00,84.0,84.24,83.98,84.17,56200.0,71.5494,71.7539,71.5324,71.6942,56200.0
2014-02-04 11:25:00,84.17,84.27,84.1,84.13,66500.0,71.6942,71.7794,71.6346,71.6602,66500.0
2014-02-04 11:30:00,84.14,84.33,84.09,84.24,113400.0,71.6687,71.8305,71.6261,71.7539,113400.0
2014-02-04 11:35:00,84.21,84.59,84.2,84.54,106700.0,71.7283,72.052,71.7198,72.0094,106700.0
2014-02-04 11:40:00,84.52,84.53,84.31,84.36,50600.0,71.9924,72.0009,71.8135,71.8561,50600.0
2014-02-04 11:45:00,84.38,84.49,84.3,84.47,113200.0,71.8731,71.9668,71.805,71.9498,113200.0
2014-02-04 11:50:00,84.47,84.47,84.28,84.36,49400.0,71.9498,71.9498,71.7879,71.8561,49400.0
2014-02-04 11:55:00,84.37,84.44,84.37,84.44,35600.0,71.8646,71.9242,71.8646,71.9242,35600.0
2014-02-04 12:00:00,84.44,84.6,84.43,84.57,73600.0,71.9242,72.0605,71.9157,72.0349,73600.0
2014-02-04 12:05:00,84.58,84.71,84.53,84.53,88300.0,72.0435,72.1542,72.0009,72.0009,88300.0
2014-02-04 12:10:00,84.52,84.56,84.46,84.47,45300.0,71.9924,72.0264,71.9413,71.9498,45300.0
2014-02-04 12:15:00,84.47,84.53,84.38,84.43,36800.0,71.9498,72.0009,71.8731,71.9157,36800.0
2014-02-04 12:20:00,84.4,84.55,84.4,84.54,32000.0,71.8901,72.0179,71.8901,72.0094,32000.0
2014-02-04 12:25:00,84.54,84.6,84.43,84.45,41100.0,72.0094,72.0605,71.9157,71.9327,41100.0
2014-02-04 12:30:00,84.44,84.44,84.36,84.39,23300.0,71.9242,71.9242,71.8561,71.8816,23300.0
2014-02-04 12:35:00,84.38,84.41,84.29,84.38,21300.0,71.8731,71.8987,71.7965,71.8731,21300.0
2014-02-04 12:40:00,84.37,84.5,84.37,84.48,26900.0,71.8646,71.9753,71.8646,71.9583,26900.0
2014-02-04 12:45:00,84.48,84.54,84.37,84.45,81200.0,71.9583,72.0094,71.8646,71.9327,81200.0
2014-02-04 12:50:00,84.44,84.44,84.33,84.38,26600.0,71.9242,71.9242,71.8305,71.8731,26600.0
2014-02-04 12:55:00,84.37,84.38,84.33,84.37,36000.0,71.8646,71.8731,71.8305,71.8646,36000.0
2014-02-04 13:00:00,84.37,84.45,84.35,84.42,21400.0,71.8646,71.9327,71.8476,71.9072,21400.0
2014-02-04 13:05:00,84.42,84.46,84.4,84.41,39900.0,71.9072,71.9413,71.8901,71.8987,39900.0
2014-02-04 13:10:00,84.38,84.39,84.23,84.23,43500.0,71.8731,71.8816,71.7453,71.7453,43500.0
2014-02-04 13:15:00,84.24,84.39,84.24,84.36,71200.0,71.7539,71.8816,71.7539,71.8561,71200.0
2014-02-04 13:20:00,84.36,84.36,84.28,84.3,23900.0,71.8561,71.8561,71.7879,71.805,23900.0
2014-02-04 13:25:00,84.3,84.3,84.23,84.3,17700.0,71.805,71.805,71.7453,71.805,17700.0
2014-02-04 13:30:00,84.29,84.36,84.27,84.28,29400.0,71.7965,71.8561,71.7794,71.7879,29400.0
2014-02-04 13:35:00,84.28,84.3,84.08,84.15,51900.0,71.7879,71.805,71.6176,71.6772,51900.0
2014-02-04 13:40:00,84.16,84.17,84.06,84.07,77800.0,71.6857,71.6942,71.6005,71.6091,77800.0
2014-02-04 13:45:00,84.07,84.07,83.98,84.0,72800.0,71.6091,71.6091,71.5324,71.5494,72800.0
2014-02-04 13:50:00,84.0,84.09,84.0,84.07,59000.0,71.5494,71.6261,71.5494,71.6091,59000.0
2014-02-04 13:55:00,84.06,84.08,83.85,83.85,42200.0,71.6005,71.6176,71.4217,71.4217,42200.0
2014-02-04 14:00:00,83.87,83.91,83.78,83.87,78000.0,71.4387,71.4728,71.362,71.4387,78000.0
2014-02-04 14:05:00,83.87,83.87,83.8,83.83,28500.0,71.4387,71.4387,71.3791,71.4046,28500.0
2014-02-04 14:10:00,83.82,83.88,83.79,83.82,34700.0,71.3961,71.4472,71.3706,71.3961,34700.0
2014-02-04 14:15:00,83.81,83.89,83.79,83.85,53400.0,71.3876,71.4557,71.3706,71.4217,53400.0
2014-02-04 14:20:00,83.84,84.01,83.82,83.97,32100.0,71.4132,71.558,71.3961,71.5239,32100.0
2014-02-04 14:25:00,83.95,84.0,83.92,83.94,20700.0,71.5068,71.5494,71.4813,71.4983,20700.0
2014-02-04 14:30:00,83.94,83.99,83.91,83.94,23200.0,71.4983,71.5409,71.4728,71.4983,23200.0
2014-02-04 14:35:00,83.94,83.99,83.92,83.98,15700.0,71.4983,71.5409,71.4813,71.5324,15700.0
2014-02-04 14:40:00,83.98,84.11,83.98,84.06,56700.0,71.5324,71.6431,71.5324,71.6005,56700.0
2014-02-04 14:45:00,84.06,84.11,84.0,84.02,48200.0,71.6005,71.6431,71.5494,71.5665,48200.0
2014-02-04 14:50:00,84.0,84.17,84.0,84.13,80700.0,71.5494,71.6942,71.5494,71.6602,80700.0
2014-02-04 14:55:00,84.12,84.13,83.99,84.08,43200.0,71.6516,71.6602,71.5409,71.6176,43200.0
2014-02-04 15:00:00,84.06,84.1,83.96,83.97,40300.0,71.6005,71.6346,71.5154,71.5239,40300.0
2014-02-04 15:05:00,83.96,84.06,83.93,84.04,34100.0,71.5154,71.6005,71.4898,71.5835,34100.0
2014-02-04 15:10:00,84.05,84.05,83.89,83.9,111900.0,71.592,71.592,71.4557,71.4643,111900.0
2014-02-04 15:15:00,83.9,83.91,83.87,83.9,74300.0,71.4643,71.4728,71.4387,71.4643,74300.0
2014-02-04 15:20:00,83.91,83.92,83.86,83.87,102700.0,71.4728,71.4813,71.4302,71.4387,102700.0
2014-02-04 15:25:00,83.86,83.89,83.6,83.65,49400.0,71.4302,71.4557,71.2087,71.2513,49400.0
2014-02-04 15:30:00,83.66,83.85,83.59,83.83,75900.0,71.2598,71.4217,71.2002,71.4046,75900.0
2014-02-04 15:35:00,83.82,84.01,83.79,83.98,62100.0,71.3961,71.558,71.3706,71.5324,62100.0
2014-02-04 15:40:00,83.99,84.13,83.94,84.04,65800.0,71.5409,71.6602,71.4983,71.5835,65800.0
2014-02-04 15:45:00,84.05,84.16,84.03,84.05,128300.0,71.592,71.6857,71.575,71.592,128300.0
2014-02-04 15:50:00,84.05,84.16,84.0,84.16,149000.0,71.592,71.6857,71.5494,71.6857,149000.0
2014-02-04 15:55:00,84.16,84.17,83.97,84.0,210900.0,71.6857,71.6942,71.5239,71.5494,210900.0
2014-02-05 09:30:00,83.51,83.7,83.15,83.26,93400.0,71.1321,71.2939,70.8254,70.9191,93400.0
2014-02-05 09:35:00,83.18,83.6,83.18,83.41,31700.0,70.851,71.2087,70.851,71.0469,31700.0
2014-02-05 09:40:00,83.42,83.61,83.25,83.49,16200.0,71.0554,71.2172,70.9106,71.115,16200.0
2014-02-05 09:45:00,83.46,83.47,83.2,83.2,10400.0,71.0895,71.098,70.868,70.868,10400.0
2014-02-05 09:50:00,83.2,83.45,83.2,83.39,36800.0,70.868,71.081,70.868,71.0299,36800.0
2014-02-05 09:55:00,83.37,83.42,83.2,83.37,48400.0,71.0128,71.0554,70.868,71.0128,48400.0
2014-02-05 10:00:00,83.35,83.89,83.33,83.77,31000.0,70.9958,71.4557,70.9787,71.3535,31000.0
2014-02-05 10:05:00,83.74,83.8,83.49,83.5,20000.0,71.328,71.3791,71.115,71.1235,20000.0
2014-02-05 10:10:00,83.48,83.64,83.29,83.37,95000.0,71.1065,71.2428,70.9447,71.0128,95000.0
2014-02-05 10:15:00,83.4,83.44,83.24,83.39,63300.0,71.0384,71.0724,70.9021,71.0299,63300.0
2014-02-05 10:20:00,83.38,83.42,82.95,82.99,37400.0,71.0213,71.0554,70.6551,70.6891,37400.0
2014-02-05 10:25:00,82.98,83.29,82.95,83.25,33100.0,70.6806,70.9447,70.6551,70.9106,33100.0
2014-02-05 10:30:00,83.26,83.7,83.18,83.64,46800.0,70.9191,71.2939,70.851,71.2428,46800.0
2014-02-05 10:35:00,83.63,83.69,83.56,83.56,24000.0,71.2343,71.2854,71.1747,71.1747,24000.0
2014-02-05 10:40:00,83.56,83.66,83.49,83.51,47500.0,71.1747,71.2598,71.115,71.1321,47500.0
2014-02-05 10:45:00,83.51,83.57,83.34,83.4,23200.0,71.1321,71.1832,70.9873,71.0384,23200.0
2014-02-05 10:50:00,83.39,83.42,83.29,83.37,19100.0,71.0299,71.0554,70.9447,71.0128,19100.0
2014-02-05 10:55:00,83.4,83.55,83.4,83.47,21500.0,71.0384,71.1661,71.0384,71.098,21500.0
2014-02-05 11:00:00,83.46,83.5,83.35,83.35,28200.0,71.0895,71.1235,70.9958,70.9958,28200.0
2014-02-05 11:05:00,83.35,83.35,83.24,83.24,35100.0,70.9958,70.9958,70.9021,70.9021,35100.0
2014-02-05 11:10:00,83.24,83.37,83.21,83.34,38000.0,70.9021,71.0128,70.8765,70.9873,38000.0
2014-02-05 11:15:00,83.34,83.42,83.29,83.29,40500.0,70.9873,71.0554,70.9447,70.9447,40500.0
2014-02-05 11:20:00,83.3,83.41,83.28,83.34,20900.0,70.9532,71.0469,70.9362,70.9873,20900.0
2014-02-05 11:25:00,83.32,83.54,83.3,83.52,36300.0,70.9702,71.1576,70.9532,71.1406,36300.0
2014-02-05 11:30:00,83.54,83.63,83.51,83.56,20500.0,71.1576,71.2343,71.1321,71.1747,20500.0
2014-02-05 11:35:00,83.55,83.7,83.54,83.69,35400.0,71.1661,71.2939,71.1576,71.2854,35400.0
2014-02-05 11:40:00,83.68,83.86,83.67,83.86,48400.0,71.2769,71.4302,71.2683,71.4302,48400.0
2014-02-05 11:45:00,83.86,84.0,83.85,83.86,43400.0,71.4302,71.5494,71.4217,71.4302,43400.0
2014-02-05 11:50:00,83.86,83.95,83.84,83.9,30300.0,71.4302,71.5068,71.4132,71.4643,30300.0
2014-02-05 11:55:00,83.89,84.01,83.88,83.95,44600.0,71.4557,71.558,71.4472,71.5068,44600.0
2014-02-05 12:00:00,83.97,84.02,83.94,84.01,44400.0,71.5239,71.5665,71.4983,71.558,44400.0
2014-02-05 12:05:00,84.01,84.08,84.0,84.01,37100.0,71.558,71.6176,71.5494,71.558,37100.0
2014-02-05 12:10:00,84.0,84.02,83.93,83.96,29000.0,71.5494,71.5665,71.4898,71.5154,29000.0
2014-02-05 12:15:00,83.97,84.0,83.82,83.99,20600.0,71.5239,71.5494,71.3961,71.5409,20600.0
2014-02-05 12:20:00,83.99,84.12,83.96,84.03,40500.0,71.5409,71.6516,71.5154,71.575,40500.0
2014-02-05 12:25:00,84.03,84.05,83.91,83.93,15700.0,71.575,71.592,71.4728,71.4898,15700.0
2014-02-05 12:30:00,83.93,84.0,83.91,83.94,15900.0,71.4898,71.5494,71.4728,71.4983,15900.0
2014-02-05 12:35:00,83.94,84.01,83.84,83.84,26800.0,71.4983,71.558,71.4132,71.4132,26800.0
2014-02-05 12:40:00,83.84,83.92,83.83,83.89,13400.0,71.4132,71.4813,71.4046,71.4557,13400.0
2014-02-05 12:45:00,83.91,83.92,83.84,83.84,13200.0,71.4728,71.4813,71.4132,71.4132,13200.0
2014-02-05 12:50:00,83.86,83.9,83.85,83.87,8000.0,71.4302,71.4643,71.4217,71.4387,8000.0
2014-02-05 12:55:00,83.87,83.96,83.87,83.9,15200.0,71.4387,71.5154,71.4387,71.4643,15200.0
2014-02-05 13:00:00,83.91,83.99,83.87,83.99,18100.0,71.4728,71.5409,71.4387,71.5409,18100.0
2014-02-05 13:05:00,84.0,84.04,83.95,83.99,24600.0,71.5494,71.5835,71.5068,71.5409,24600.0
2014-02-05 13:10:00,84.0,84.0,83.89,83.92,27900.0,71.5494,71.5494,71.4557,71.4813,27900.0
2014-02-05 13:15:00,83.9,83.93,83.85,83.86,21100.0,71.4643,71.4898,71.4217,71.4302,21100.0
2014-02-05 13:20:00,83.86,83.91,83.81,83.81,24300.0,71.4302,71.4728,71.3876,71.3876,24300.0
2014-02-05 13:25:00,83.81,83.84,83.75,83.82,19500.0,71.3876,71.4132,71.3365,71.3961,19500.0
2014-02-05 13:30:00,83.81,83.88,83.81,83.88,21500.0,71.3876,71.4472,71.3876,71.4472,21500.0
2014-02-05 13:35:00,83.87,83.93,83.85,83.92,26400.0,71.4387,71.4898,71.4217,71.4813,26400.0
2014-02-05 13:40:00,83.92,84.05,83.92,83.95,34000.0,71.4813,71.592,71.4813,71.5068,34000.0
2014-02-05 13:45:00,83.96,83.98,83.91,83.96,21600.0,71.5154,71.5324,71.4728,71.5154,21600.0
2014-02-05 13:50:00,83.97,84.05,83.97,83.99,19900.0,71.5239,71.592,71.5239,71.5409,19900.0
2014-02-05 13:55:00,84.01,84.04,83.98,83.98,14800.0,71.558,71.5835,71.5324,71.5324,14800.0
2014-02-05 14:00:00,83.97,84.06,83.96,83.96,25400.0,71.5239,71.6005,71.5154,71.5154,25400.0
2014-02-05 14:05:00,83.96,83.97,83.82,83.87,19700.0,71.5154,71.5239,71.3961,71.4387,19700.0
2014-02-05 14:10:00,83.88,83.9,83.77,83.79,43600.0,71.4472,71.4643,71.3535,71.3706,43600.0
2014-02-05 14:15:00,83.79,83.81,83.77,83.8,12800.0,71.3706,71.3876,71.3535,71.3791,12800.0
2014-02-05 14:20:00,83.81,83.9,83.81,83.85,21500.0,71.3876,71.4643,71.3876,71.4217,21500.0
2014-02-05 14:25:00,83.85,83.91,83.84,83.9,33700.0,71.4217,71.4728,71.4132,71.4643,33700.0
2014-02-05 14:30:00,83.91,84.01,83.88,83.93,22700.0,71.4728,71.558,71.4472,71.4898,22700.0
2014-02-05 14:35:00,83.93,83.95,83.75,83.81,32100.0,71.4898,71.5068,71.3365,71.3876,32100.0
2014-02-05 14:40:00,83.81,83.86,83.79,83.86,12000.0,71.3876,71.4302,71.3706,71.4302,12000.0
2014-02-05 14:45:00,83.86,83.87,83.81,83.83,15200.0,71.4302,71.4387,71.3876,71.4046,15200.0
2014-02-05 14:50:00,83.83,83.88,83.76,83.78,16200.0,71.4046,71.4472,71.345,71.362,16200.0
2014-02-05 14:55:00,83.81,83.81,83.65,83.67,24600.0,71.3876,71.3876,71.2513,71.2683,24600.0
2014-02-05 15:00:00,83.67,83.82,83.67,83.72,32000.0,71.2683,71.3961,71.2683,71.3109,32000.0
2014-02-05 15:05:00,83.71,83.82,83.68,83.81,45000.0,71.3024,71.3961,71.2769,71.3876,45000.0
2014-02-05 15:10:00,83.82,83.85,83.74,83.79,41500.0,71.3961,71.4217,71.328,71.3706,41500.0
2014-02-05 15:15:00,83.79,83.8,83.72,83.78,28200.0,71.3706,71.3791,71.3109,71.362,28200.0
2014-02-05 15:20:00,83.78,83.78,83.69,83.71,35500.0,71.362,71.362,71.2854,71.3024,35500.0
2014-02-05 15:25:00,83.71,83.86,83.71,83.83,53400.0,71.3024,71.4302,71.3024,71.4046,53400.0
2014-02-05 15:30:00,83.84,83.87,83.75,83.87,44200.0,71.4132,71.4387,71.3365,71.4387,44200.0
2014-02-05 15:35:00,83.86,83.88,83.79,83.87,50900.0,71.4302,71.4472,71.3706,71.4387,50900.0
2014-02-05 15:40:00,83.87,83.88,83.79,83.86,78100.0,71.4387,71.4472,71.3706,71.4302,78100.0
2014-02-05 15:45:00,83.87,84.0,83.87,83.94,72400.0,71.4387,71.5494,71.4387,71.4983,72400.0
2014-02-05 15:50:00,83.93,83.95,83.71,83.73,79900.0,71.4898,71.5068,71.3024,71.3195,79900.0
2014-02-05 15:55:00,83.74,83.8,83.66,83.73,182000.0,71.328,71.3791,71.2598,71.3195,182000.0
2014-02-06 09:30:00,84.5,85.63,84.32,85.05,332800.0,71.9753,72.9378,71.822,72.4438,332800.0
2014-02-06 09:35:00,85.14,85.48,84.88,85.41,257400.0,72.5205,72.8101,72.299,72.7504,257400.0
2014-02-06 09:40:00,85.41,85.48,85.11,85.12,262500.0,72.7504,72.8101,72.4949,72.5034,262500.0
2014-02-06 09:45:00,85.14,85.38,85.06,85.36,458400.0,72.5205,72.7249,72.4523,72.7079,458400.0
2014-02-06 09:50:00,85.38,85.44,85.13,85.17,173900.0,72.7249,72.776,72.5119,72.546,173900.0
2014-02-06 09:55:00,85.16,85.16,84.95,85.02,119400.0,72.5375,72.5375,72.3586,72.4183,119400.0
2014-02-06 10:00:00,85.02,85.23,85.02,85.14,120500.0,72.4183,72.5971,72.4183,72.5205,120500.0
2014-02-06 10:05:00,85.17,85.28,84.96,85.01,96800.0,72.546,72.6397,72.3671,72.4097,96800.0
2014-02-06 10:10:00,85.01,85.01,84.92,84.96,90200.0,72.4097,72.4097,72.3331,72.3671,90200.0
2014-02-06 10:15:00,84.96,85.08,84.96,85.01,56100.0,72.3671,72.4694,72.3671,72.4097,56100.0
2014-02-06 10:20:00,85.01,85.02,84.94,85.0,64100.0,72.4097,72.4183,72.3501,72.4012,64100.0
2014-02-06 10:25:00,85.02,85.04,84.97,85.04,35300.0,72.4183,72.4353,72.3757,72.4353,35300.0
2014-02-06 10:30:00,85.03,85.12,85.01,85.09,50100.0,72.4268,72.5034,72.4097,72.4779,50100.0
2014-02-06 10:35:00,85.09,85.32,85.06,85.16,71300.0,72.4779,72.6738,72.4523,72.5375,71300.0
2014-02-06 10:40:00,85.18,85.25,85.15,85.16,32600.0,72.5545,72.6142,72.529,72.5375,32600.0
2014-02-06 10:45:00,85.19,85.34,85.19,85.28,67600.0,72.5631,72.6908,72.5631,72.6397,67600.0
2014-02-06 10:50:00,85.28,85.34,85.15,85.19,58100.0,72.6397,72.6908,72.529,72.5631,58100.0
2014-02-06 10:55:00,85.17,85.22,85.06,85.15,24800.0,72.546,72.5886,72.4523,72.529,24800.0
2014-02-06 11:00:00,85.15,85.18,85.08,85.18,15700.0,72.529,72.5545,72.4694,72.5545,15700.0
2014-02-06 11:05:00,85.18,85.3,85.18,85.2,24700.0,72.5545,72.6567,72.5545,72.5716,24700.0
2014-02-06 11:10:00,85.2,85.31,85.17,85.23,38800.0,72.5716,72.6653,72.546,72.5971,38800.0
2014-02-06 11:15:00,85.24,85.29,85.16,85.2,26600.0,72.6056,72.6482,72.5375,72.5716,26600.0
2014-02-06 11:20:00,85.2,85.26,85.2,85.2,12200.0,72.5716,72.6227,72.5716,72.5716,12200.0
2014-02-06 11:25:00,85.21,85.28,85.19,85.26,28000.0,72.5801,72.6397,72.5631,72.6227,28000.0
2014-02-06 11:30:00,85.26,85.3,85.14,85.16,23200.0,72.6227,72.6567,72.5205,72.5375,23200.0
2014-02-06 11:35:00,85.16,85.19,85.1,85.13,21600.0,72.5375,72.5631,72.4864,72.5119,21600.0
2014-02-06 11:40:00,85.14,85.22,85.14,85.2,21700.0,72.5205,72.5886,72.5205,72.5716,21700.0
2014-02-06 11:45:00,85.2,85.25,85.15,85.25,22600.0,72.5716,72.6142,72.529,72.6142,22600.0
2014-02-06 11:50:00,85.24,85.35,85.21,85.29,43200.0,72.6056,72.6993,72.5801,72.6482,43200.0
2014-02-06 11:55:00,85.29,85.3,85.21,85.26,40500.0,72.6482,72.6567,72.5801,72.6227,40500.0
2014-02-06 12:00:00,85.26,85.34,85.25,85.3,18500.0,72.6227,72.6908,72.6142,72.6567,18500.0
2014-02-06 12:05:00,85.3,85.33,85.27,85.3,23000.0,72.6567,72.6823,72.6312,72.6567,23000.0
2014-02-06 12:10:00,85.33,85.36,85.31,85.36,20300.0,72.6823,72.7079,72.6653,72.7079,20300.0
2014-02-06 12:15:00,85.36,85.4,85.28,85.28,46300.0,72.7079,72.7419,72.6397,72.6397,46300.0
2014-02-06 12:20:00,85.29,85.29,85.11,85.13,38900.0,72.6482,72.6482,72.4949,72.5119,38900.0
2014-02-06 12:25:00,85.13,85.23,85.13,85.22,31300.0,72.5119,72.5971,72.5119,72.5886,31300.0
2014-02-06 12:30:00,85.22,85.23,85.13,85.13,16500.0,72.5886,72.5971,72.5119,72.5119,16500.0
2014-02-06 12:35:00,85.13,85.15,85.05,85.07,26800.0,72.5119,72.529,72.4438,72.4608,26800.0
2014-02-06 12:40:00,85.07,85.2,85.06,85.2,39500.0,72.4608,72.5716,72.4523,72.5716,39500.0
2014-02-06 12:45:00,85.21,85.23,85.02,85.08,27300.0,72.5801,72.5971,72.4183,72.4694,27300.0
2014-02-06 12:50:00,85.07,85.09,85.01,85.09,15700.0,72.4608,72.4779,72.4097,72.4779,15700.0
2014-02-06 12:55:00,85.08,85.12,85.02,85.03,22400.0,72.4694,72.5034,72.4183,72.4268,22400.0
2014-02-06 13:00:00,85.02,85.14,85.02,85.06,18100.0,72.4183,72.5205,72.4183,72.4523,18100.0
2014-02-06 13:05:00,85.06,85.09,85.03,85.04,17300.0,72.4523,72.4779,72.4268,72.4353,17300.0
2014-02-06 13:10:00,85.04,85.09,85.02,85.08,21600.0,72.4353,72.4779,72.4183,72.4694,21600.0
2014-02-06 13:15:00,85.06,85.08,85.0,85.02,13600.0,72.4523,72.4694,72.4012,72.4183,13600.0
2014-02-06 13:20:00,85.04,85.11,85.02,85.05,14400.0,72.4353,72.4949,72.4183,72.4438,14400.0
2014-02-06 13:25:00,85.05,85.13,85.02,85.08,15300.0,72.4438,72.5119,72.4183,72.4694,15300.0
2014-02-06 13:30:00,85.08,85.22,85.08,85.2,24600.0,72.4694,72.5886,72.4694,72.5716,24600.0
2014-02-06 13:35:00,85.18,85.24,85.17,85.2,25100.0,72.5545,72.6056,72.546,72.5716,25100.0
2014-02-06 13:40:00,85.2,85.22,85.15,85.15,15300.0,72.5716,72.5886,72.529,72.529,15300.0
2014-02-06 13:45:00,85.15,85.22,85.14,85.22,12500.0,72.529,72.5886,72.5205,72.5886,12500.0
2014-02-06 13:50:00,85.21,85.23,85.17,85.2,14700.0,72.5801,72.5971,72.546,72.5716,14700.0
2014-02-06 13:55:00,85.21,85.22,85.14,85.17,17200.0,72.5801,72.5886,72.5205,72.546,17200.0
2014-02-06 14:00:00,85.16,85.22,85.15,85.22,29100.0,72.5375,72.5886,72.529,72.5886,29100.0
2014-02-06 14:05:00,85.22,85.23,85.18,85.22,29600.0,72.5886,72.5971,72.5545,72.5886,29600.0
2014-02-06 14:10:00,85.23,85.27,85.17,85.22,46900.0,72.5971,72.6312,72.546,72.5886,46900.0
2014-02-06 14:15:00,85.21,85.32,85.19,85.24,47500.0,72.5801,72.6738,72.5631,72.6056,47500.0
2014-02-06 14:20:00,85.24,85.34,85.22,85.33,58400.0,72.6056,72.6908,72.5886,72.6823,58400.0
2014-02-06 14:25:00,85.33,85.35,85.3,85.35,23900.0,72.6823,72.6993,72.6567,72.6993,23900.0
2014-02-06 14:30:00,85.35,85.44,85.35,85.43,46700.0,72.6993,72.776,72.6993,72.7675,46700.0
2014-02-06 14:35:00,85.43,85.5,85.39,85.49,46400.0,72.7675,72.8271,72.7334,72.8186,46400.0
2014-02-06 14:40:00,85.5,85.57,85.49,85.49,34000.0,72.8271,72.8867,72.8186,72.8186,34000.0
2014-02-06 14:45:00,85.49,85.53,85.39,85.46,33200.0,72.8186,72.8527,72.7334,72.793,33200.0
2014-02-06 14:50:00,85.46,85.5,85.4,85.47,27900.0,72.793,72.8271,72.7419,72.8016,27900.0
2014-02-06 14:55:00,85.48,85.52,85.42,85.52,23900.0,72.8101,72.8441,72.759,72.8441,23900.0
2014-02-06 15:00:00,85.52,85.56,85.45,85.54,37200.0,72.8441,72.8782,72.7845,72.8612,37200.0
2014-02-06 15:05:00,85.56,85.62,85.52,85.57,63500.0,72.8782,72.9293,72.8441,72.8867,63500.0
2014-02-06 15:10:00,85.57,85.57,85.43,85.47,52200.0,72.8867,72.8867,72.7675,72.8016,52200.0
2014-02-06 15:15:00,85.47,85.47,85.35,85.4,113900.0,72.8016,72.8016,72.6993,72.7419,113900.0
2014-02-06 15:20:00,85.39,85.4,85.29,85.3,56200.0,72.7334,72.7419,72.6482,72.6567,56200.0
2014-02-06 15:25:00,85.29,85.48,85.29,85.48,30600.0,72.6482,72.8101,72.6482,72.8101,30600.0
2014-02-06 15:30:00,85.47,85.5,85.41,85.45,26400.0,72.8016,72.8271,72.7504,72.7845,26400.0
2014-02-06 15:35:00,85.45,85.64,85.41,85.63,91300.0,72.7845,72.9464,72.7504,72.9378,91300.0
2014-02-06 15:40:00,85.64,85.68,85.6,85.67,71100.0,72.9464,72.9804,72.9123,72.9719,71100.0
2014-02-06 15:45:00,85.66,85.7,85.53,85.54,100200.0,72.9634,72.9975,72.8527,72.8612,100200.0
2014-02-06 15:50:00,85.54,85.58,85.49,85.58,146200.0,72.8612,72.8952,72.8186,72.8952,146200.0
2014-02-06 15:55:00,85.58,85.76,85.56,85.69,224400.0,72.8952,73.0486,72.8782,72.9889,224400.0
2014-02-07 09:30:00,85.96,86.19,85.87,86.07,133600.0,73.2189,73.4148,73.1423,73.3126,133600.0
2014-02-07 09:35:00,86.06,86.5,86.04,86.5,212000.0,73.3041,73.6789,73.2871,73.6789,212000.0
2014-02-07 09:40:00,86.5,86.89,86.25,86.59,187200.0,73.6789,74.0111,73.4659,73.7555,187200.0
2014-02-07 09:45:00,86.59,86.75,86.49,86.69,81600.0,73.7555,73.8918,73.6704,73.8407,81600.0
2014-02-07 09:50:00,86.69,86.71,86.26,86.53,87100.0,73.8407,73.8578,73.4745,73.7044,87100.0
2014-02-07 09:55:00,86.55,86.55,86.31,86.34,137000.0,73.7215,73.7215,73.517,73.5426,137000.0
2014-02-07 10:00:00,86.39,86.58,86.34,86.34,26500.0,73.5852,73.747,73.5426,73.5426,26500.0
2014-02-07 10:05:00,86.37,86.47,86.31,86.41,53000.0,73.5682,73.6533,73.517,73.6022,53000.0
2014-02-07 10:10:00,86.43,86.43,86.3,86.3,52200.0,73.6193,73.6193,73.5085,73.5085,52200.0
2014-02-07 10:15:00,86.3,86.3,85.98,86.02,87900.0,73.5085,73.5085,73.236,73.27,87900.0
2014-02-07 10:20:00,86.03,86.27,86.0,86.14,41600.0,73.2785,73.483,73.253,73.3722,41600.0
2014-02-07 10:25:00,86.14,86.15,86.02,86.05,51900.0,73.3722,73.3808,73.27,73.2956,51900.0
2014-02-07 10:30:00,86.08,86.2,85.98,86.01,65700.0,73.3211,73.4233,73.236,73.2615,65700.0
2014-02-07 10:35:00,86.01,86.13,85.94,86.13,40500.0,73.2615,73.3637,73.2019,73.3637,40500.0
2014-02-07 10:40:00,86.13,86.17,85.86,85.88,73900.0,73.3637,73.3978,73.1337,73.1508,73900.0
2014-02-07 10:45:00,85.84,85.96,85.78,85.95,59100.0,73.1167,73.2189,73.0656,73.2104,59100.0
2014-02-07 10:50:00,85.95,86.17,85.95,86.13,41300.0,73.2104,73.3978,73.2104,73.3637,41300.0
2014-02-07 10:55:00,86.15,86.31,86.14,86.26,54500.0,73.3808,73.517,73.3722,73.4745,54500.0
2014-02-07 11:00:00,86.25,86.31,86.12,86.16,68200.0,73.4659,73.517,73.3552,73.3893,68200.0
2014-02-07 11:05:00,86.15,86.41,86.13,86.36,42700.0,73.3808,73.6022,73.3637,73.5596,42700.0
2014-02-07 11:10:00,86.34,86.45,86.34,86.42,31400.0,73.5426,73.6363,73.5426,73.6107,31400.0
2014-02-07 11:15:00,86.42,86.45,86.31,86.33,39600.0,73.6107,73.6363,73.517,73.5341,39600.0
2014-02-07 11:20:00,86.36,86.58,86.36,86.53,45000.0,73.5596,73.747,73.5596,73.7044,45000.0
2014-02-07 11:25:00,86.53,86.64,86.53,86.59,43900.0,73.7044,73.7981,73.7044,73.7555,43900.0
2014-02-07 11:30:00,86.59,86.69,86.58,86.61,35700.0,73.7555,73.8407,73.747,73.7726,35700.0
2014-02-07 11:35:00,86.6,86.74,86.6,86.74,47300.0,73.7641,73.8833,73.7641,73.8833,47300.0
2014-02-07 11:40:00,86.74,86.78,86.7,86.78,28800.0,73.8833,73.9174,73.8492,73.9174,28800.0
2014-02-07 11:45:00,86.77,86.85,86.75,86.84,48700.0,73.9089,73.977,73.8918,73.9685,48700.0
2014-02-07 11:50:00,86.84,86.87,86.71,86.77,48300.0,73.9685,73.994,73.8578,73.9089,48300.0
2014-02-07 11:55:00,86.76,86.89,86.72,86.89,26400.0,73.9003,74.0111,73.8663,74.0111,26400.0
2014-02-07 12:00:00,86.89,86.89,86.74,86.74,26900.0,74.0111,74.0111,73.8833,73.8833,26900.0
2014-02-07 12:05:00,86.74,86.75,86.63,86.64,34700.0,73.8833,73.8918,73.7896,73.7981,34700.0
2014-02-07 12:10:00,86.63,86.71,86.63,86.68,23900.0,73.7896,73.8578,73.7896,73.8322,23900.0
2014-02-07 12:15:00,86.68,86.72,86.68,86.71,25100.0,73.8322,73.8663,73.8322,73.8578,25100.0
2014-02-07 12:20:00,86.72,86.77,86.71,86.76,18400.0,73.8663,73.9089,73.8578,73.9003,18400.0
2014-02-07 12:25:00,86.75,86.76,86.7,86.72,20600.0,73.8918,73.9003,73.8492,73.8663,20600.0
2014-02-07 12:30:00,86.72,86.8,86.66,86.66,26900.0,73.8663,73.9344,73.8152,73.8152,26900.0
2014-02-07 12:35:00,86.66,86.77,86.65,86.69,26800.0,73.8152,73.9089,73.8066,73.8407,26800.0
2014-02-07 12:40:00,86.7,86.8,86.68,86.77,36000.0,73.8492,73.9344,73.8322,73.9089,36000.0
2014-02-07 12:45:00,86.77,86.77,86.63,86.63,32200.0,73.9089,73.9089,73.7896,73.7896,32200.0
2014-02-07 12:50:00,86.63,86.68,86.62,86.66,23400.0,73.7896,73.8322,73.7811,73.8152,23400.0
2014-02-07 12:55:00,86.66,86.73,86.65,86.73,19600.0,73.8152,73.8748,73.8066,73.8748,19600.0
2014-02-07 13:00:00,86.73,86.81,86.73,86.79,24300.0,73.8748,73.9429,73.8748,73.9259,24300.0
2014-02-07 13:05:00,86.8,86.8,86.75,86.75,19100.0,73.9344,73.9344,73.8918,73.8918,19100.0
2014-02-07 13:10:00,86.76,86.88,86.75,86.85,21600.0,73.9003,74.0026,73.8918,73.977,21600.0
2014-02-07 13:15:00,86.85,86.88,86.84,86.87,23500.0,73.977,74.0026,73.9685,73.994,23500.0
2014-02-07 13:20:00,86.88,86.98,86.88,86.98,24900.0,74.0026,74.0877,74.0026,74.0877,24900.0
2014-02-07 13:25:00,86.98,86.99,86.95,86.95,13800.0,74.0877,74.0963,74.0622,74.0622,13800.0
2014-02-07 13:30:00,86.95,86.96,86.92,86.93,28600.0,74.0622,74.0707,74.0366,74.0451,28600.0
2014-02-07 13:35:00,86.93,86.94,86.9,86.91,20400.0,74.0451,74.0537,74.0196,74.0281,20400.0
2014-02-07 13:40:00,86.91,86.98,86.91,86.92,38300.0,74.0281,74.0877,74.0281,74.0366,38300.0
2014-02-07 13:45:00,86.93,87.05,86.92,87.03,39000.0,74.0451,74.1474,74.0366,74.1303,39000.0
2014-02-07 13:50:00,87.04,87.09,87.01,87.01,28700.0,74.1388,74.1814,74.1133,74.1133,28700.0
2014-02-07 13:55:00,87.0,87.16,86.99,87.14,39000.0,74.1048,74.2411,74.0963,74.224,39000.0
2014-02-07 14:00:00,87.13,87.17,87.1,87.13,25500.0,74.2155,74.2496,74.19,74.2155,25500.0
2014-02-07 14:05:00,87.13,87.14,87.08,87.08,19400.0,74.2155,74.224,74.1729,74.1729,19400.0
2014-02-07 14:10:00,87.07,87.14,87.06,87.06,22600.0,74.1644,74.224,74.1559,74.1559,22600.0
2014-02-07 14:15:00,87.05,87.06,87.02,87.04,18000.0,74.1474,74.1559,74.1218,74.1388,18000.0
2014-02-07 14:20:00,87.04,87.11,87.03,87.1,25700.0,74.1388,74.1985,74.1303,74.19,25700.0
2014-02-07 14:25:00,87.11,87.15,87.07,87.08,28200.0,74.1985,74.2325,74.1644,74.1729,28200.0
2014-02-07 14:30:00,87.07,87.07,86.96,86.96,24900.0,74.1644,74.1644,74.0707,74.0707,24900.0
2014-02-07 14:35:00,86.96,87.0,86.92,86.99,46300.0,74.0707,74.1048,74.0366,74.0963,46300.0
2014-02-07 14:40:00,87.0,87.03,86.97,87.02,26300.0,74.1048,74.1303,74.0792,74.1218,26300.0
2014-02-07 14:45:00,87.03,87.09,87.01,87.05,44000.0,74.1303,74.1814,74.1133,74.1474,44000.0
2014-02-07 14:50:00,87.05,87.08,87.0,87.07,30800.0,74.1474,74.1729,74.1048,74.1644,30800.0
2014-02-07 14:55:00,87.08,87.08,87.01,87.07,24800.0,74.1729,74.1729,74.1133,74.1644,24800.0
2014-02-07 15:00:00,87.07,87.11,87.05,87.11,31700.0,74.1644,74.1985,74.1474,74.1985,31700.0
2014-02-07 15:05:00,87.11,87.13,87.07,87.11,44800.0,74.1985,74.2155,74.1644,74.1985,44800.0
2014-02-07 15:10:00,87.11,87.13,87.08,87.09,36200.0,74.1985,74.2155,74.1729,74.1814,36200.0
2014-02-07 15:15:00,87.09,87.14,87.08,87.12,34300.0,74.1814,74.224,74.1729,74.207,34300.0
2014-02-07 15:20:00,87.11,87.13,86.96,86.96,43600.0,74.1985,74.2155,74.0707,74.0707,43600.0
2014-02-07 15:25:00,86.95,86.96,86.88,86.94,38500.0,74.0622,74.0707,74.0026,74.0537,38500.0
2014-02-07 15:30:00,86.95,87.04,86.95,86.99,43800.0,74.0622,74.1388,74.0622,74.0963,43800.0
2014-02-07 15:35:00,86.99,87.02,86.97,86.98,41400.0,74.0963,74.1218,74.0792,74.0877,41400.0
2014-02-07 15:40:00,86.98,87.04,86.96,87.02,44600.0,74.0877,74.1388,74.0707,74.1218,44600.0
2014-02-07 15:45:00,87.02,87.11,86.99,87.0,97200.0,74.1218,74.1985,74.0963,74.1048,97200.0
2014-02-07 15:50:00,87.0,87.03,86.9,87.0,100800.0,74.1048,74.1303,74.0196,74.1048,100800.0
2014-02-07 15:55:00,87.0,87.01,86.94,86.98,262100.0,74.1048,74.1133,74.0537,74.0877,262100.0
2014-02-10 09:30:00,87.94,88.25,87.5,88.1,302600.0,74.9054,75.1695,74.5307,75.0417,302600.0
2014-02-10 09:35:00,88.11,88.4,87.83,88.4,222900.0,75.0502,75.2973,74.8117,75.2973,222900.0
2014-02-10 09:40:00,88.39,88.61,88.21,88.58,125200.0,75.2887,75.4761,75.1354,75.4506,125200.0
2014-02-10 09:45:00,88.59,88.86,88.57,88.82,128900.0,75.4591,75.6891,75.4421,75.655,128900.0
2014-02-10 09:50:00,88.82,88.94,88.71,88.85,135700.0,75.655,75.7572,75.5613,75.6806,135700.0
2014-02-10 09:55:00,88.83,88.96,88.81,88.85,122900.0,75.6635,75.7743,75.6465,75.6806,122900.0
2014-02-10 10:00:00,88.87,88.87,88.52,88.55,94200.0,75.6976,75.6976,75.3995,75.425,94200.0
2014-02-10 10:05:00,88.54,88.55,88.22,88.31,69300.0,75.4165,75.425,75.1439,75.2206,69300.0
2014-02-10 10:10:00,88.32,88.32,87.9,87.9,95700.0,75.2291,75.2291,74.8714,74.8714,95700.0
2014-02-10 10:15:00,87.94,88.05,87.85,88.03,74400.0,74.9054,74.9991,74.8288,74.9821,74400.0
2014-02-10 10:20:00,88.02,88.13,88.0,88.0,55500.0,74.9736,75.0673,74.9566,74.9566,55500.0
2014-02-10 10:25:00,88.02,88.03,87.92,87.99,40900.0,74.9736,74.9821,74.8884,74.948,40900.0
2014-02-10 10:30:00,88.0,88.0,87.82,87.88,54100.0,74.9566,74.9566,74.8032,74.8543,54100.0
2014-02-10 10:35:00,87.91,87.96,87.83,87.9,35800.0,74.8799,74.9225,74.8117,74.8714,35800.0
2014-02-10 10:40:00,87.91,88.0,87.9,87.94,42400.0,74.8799,74.9566,74.8714,74.9054,42400.0
2014-02-10 10:45:00,87.95,87.95,87.75,87.76,41100.0,74.914,74.914,74.7436,74.7521,41100.0
2014-02-10 10:50:00,87.76,87.82,87.66,87.67,34400.0,74.7521,74.8032,74.6669,74.6755,34400.0
2014-02-10 10:55:00,87.67,87.72,87.67,87.7,30600.0,74.6755,74.7181,74.6755,74.701,30600.0
2014-02-10 11:00:00,87.69,87.71,87.57,87.58,96000.0,74.6925,74.7095,74.5903,74.5988,96000.0
2014-02-10 11:05:00,87.58,87.78,87.5,87.72,63600.0,74.5988,74.7692,74.5307,74.7181,63600.0
2014-02-10 11:10:00,87.7,87.82,87.7,87.77,81000.0,74.701,74.8032,74.701,74.7606,81000.0
2014-02-10 11:15:00,87.76,87.84,87.71,87.84,43800.0,74.7521,74.8203,74.7095,74.8203,43800.0
2014-02-10 11:20:00,87.84,88.15,87.79,88.15,99800.0,74.8203,75.0843,74.7777,75.0843,99800.0
2014-02-10 11:25:00,88.15,88.48,88.13,88.46,117600.0,75.0843,75.3654,75.0673,75.3484,117600.0
2014-02-10 11:30:00,88.46,88.52,88.33,88.51,73000.0,75.3484,75.3995,75.2376,75.391,73000.0
2014-02-10 11:35:00,88.52,88.52,88.22,88.24,33300.0,75.3995,75.3995,75.1439,75.161,33300.0
2014-02-10 11:40:00,88.23,88.35,88.23,88.28,31000.0,75.1525,75.2547,75.1525,75.195,31000.0
2014-02-10 11:45:00,88.29,88.39,88.28,88.34,41500.0,75.2036,75.2887,75.195,75.2462,41500.0
2014-02-10 11:50:00,88.34,88.42,88.33,88.33,38900.0,75.2462,75.3143,75.2376,75.2376,38900.0
2014-02-10 11:55:00,88.34,88.35,88.29,88.3,26700.0,75.2462,75.2547,75.2036,75.2121,26700.0
2014-02-10 12:00:00,88.29,88.29,88.1,88.11,38600.0,75.2036,75.2036,75.0417,75.0502,38600.0
2014-02-10 12:05:00,88.11,88.22,88.06,88.21,33500.0,75.0502,75.1439,75.0077,75.1354,33500.0
2014-02-10 12:10:00,88.21,88.28,88.18,88.27,33400.0,75.1354,75.195,75.1099,75.1865,33400.0
2014-02-10 12:15:00,88.27,88.35,88.25,88.34,23300.0,75.1865,75.2547,75.1695,75.2462,23300.0
2014-02-10 12:20:00,88.33,88.34,88.29,88.31,20800.0,75.2376,75.2462,75.2036,75.2206,20800.0
2014-02-10 12:25:00,88.32,88.32,88.16,88.17,25900.0,75.2291,75.2291,75.0928,75.1014,25900.0
2014-02-10 12:30:00,88.17,88.38,88.17,88.38,40400.0,75.1014,75.2802,75.1014,75.2802,40400.0
2014-02-10 12:35:00,88.36,88.4,88.29,88.3,52400.0,75.2632,75.2973,75.2036,75.2121,52400.0
2014-02-10 12:40:00,88.29,88.32,88.22,88.23,48900.0,75.2036,75.2291,75.1439,75.1525,48900.0
2014-02-10 12:45:00,88.22,88.27,88.17,88.25,45500.0,75.1439,75.1865,75.1014,75.1695,45500.0
2014-02-10 12:50:00,88.25,88.26,88.22,88.23,17800.0,75.1695,75.178,75.1439,75.1525,17800.0
2014-02-10 12:55:00,88.22,88.23,88.14,88.2,30800.0,75.1439,75.1525,75.0758,75.1269,30800.0
2014-02-10 13:00:00,88.2,88.21,88.09,88.09,18600.0,75.1269,75.1354,75.0332,75.0332,18600.0
2014-02-10 13:05:00,88.09,88.15,88.06,88.06,24900.0,75.0332,75.0843,75.0077,75.0077,24900.0
2014-02-10 13:10:00,88.06,88.09,88.01,88.03,24800.0,75.0077,75.0332,74.9651,74.9821,24800.0
2014-02-10 13:15:00,88.03,88.07,88.0,88.05,52000.0,74.9821,75.0162,74.9566,74.9991,52000.0
2014-02-10 13:20:00,88.05,88.09,88.04,88.09,15100.0,74.9991,75.0332,74.9906,75.0332,15100.0
2014-02-10 13:25:00,88.08,88.15,88.08,88.1,17100.0,75.0247,75.0843,75.0247,75.0417,17100.0
2014-02-10 13:30:00,88.11,88.16,88.09,88.16,20800.0,75.0502,75.0928,75.0332,75.0928,20800.0
2014-02-10 13:35:00,88.15,88.2,88.15,88.17,18100.0,75.0843,75.1269,75.0843,75.1014,18100.0
2014-02-10 13:40:00,88.16,88.2,88.12,88.19,39700.0,75.0928,75.1269,75.0588,75.1184,39700.0
2014-02-10 13:45:00,88.18,88.23,88.13,88.13,109800.0,75.1099,75.1525,75.0673,75.0673,109800.0
2014-02-10 13:50:00,88.14,88.15,88.09,88.11,39500.0,75.0758,75.0843,75.0332,75.0502,39500.0
2014-02-10 13:55:00,88.12,88.18,88.09,88.18,125100.0,75.0588,75.1099,75.0332,75.1099,125100.0
2014-02-10 14:00:00,88.18,88.19,88.12,88.14,25700.0,75.1099,75.1184,75.0588,75.0758,25700.0
2014-02-10 14:05:00,88.13,88.18,88.11,88.18,27000.0,75.0673,75.1099,75.0502,75.1099,27000.0
2014-02-10 14:10:00,88.18,88.23,88.16,88.22,20000.0,75.1099,75.1525,75.0928,75.1439,20000.0
2014-02-10 14:15:00,88.22,88.23,88.16,88.21,21100.0,75.1439,75.1525,75.0928,75.1354,21100.0
2014-02-10 14:20:00,88.22,88.29,88.2,88.27,137900.0,75.1439,75.2036,75.1269,75.1865,137900.0
2014-02-10 14:25:00,88.27,88.28,88.22,88.22,25100.0,75.1865,75.195,75.1439,75.1439,25100.0
2014-02-10 14:30:00,88.23,88.26,88.22,88.25,30900.0,75.1525,75.178,75.1439,75.1695,30900.0
2014-02-10 14:35:00,88.26,88.3,88.18,88.19,98300.0,75.178,75.2121,75.1099,75.1184,98300.0
2014-02-10 14:40:00,88.18,88.21,88.15,88.18,37100.0,75.1099,75.1354,75.0843,75.1099,37100.0
2014-02-10 14:45:00,88.18,88.22,88.17,88.22,23300.0,75.1099,75.1439,75.1014,75.1439,23300.0
2014-02-10 14:50:00,88.21,88.26,88.2,88.24,28000.0,75.1354,75.178,75.1269,75.161,28000.0
2014-02-10 14:55:00,88.24,88.25,88.18,88.18,81600.0,75.161,75.1695,75.1099,75.1099,81600.0
2014-02-10 15:00:00,88.18,88.2,88.1,88.11,35500.0,75.1099,75.1269,75.0417,75.0502,35500.0
2014-02-10 15:05:00,88.1,88.18,88.07,88.12,56500.0,75.0417,75.1099,75.0162,75.0588,56500.0
2014-02-10 15:10:00,88.13,88.19,88.09,88.19,32200.0,75.0673,75.1184,75.0332,75.1184,32200.0
2014-02-10 15:15:00,88.18,88.18,88.13,88.17,41700.0,75.1099,75.1099,75.0673,75.1014,41700.0
2014-02-10 15:20:00,88.17,88.19,88.08,88.11,55600.0,75.1014,75.1184,75.0247,75.0502,55600.0
2014-02-10 15:25:00,88.11,88.14,88.06,88.14,61300.0,75.0502,75.0758,75.0077,75.0758,61300.0
2014-02-10 15:30:00,88.13,88.15,88.1,88.15,28900.0,75.0673,75.0843,75.0417,75.0843,28900.0
2014-02-10 15:35:00,88.15,88.22,88.15,88.19,66900.0,75.0843,75.1439,75.0843,75.1184,66900.0
2014-02-10 15:40:00,88.18,88.19,88.14,88.17,54300.0,75.1099,75.1184,75.0758,75.1014,54300.0
2014-02-10 15:45:00,88.17,88.21,88.13,88.21,107500.0,75.1014,75.1354,75.0673,75.1354,107500.0
2014-02-10 15:50:00,88.21,88.27,88.2,88.27,103500.0,75.1354,75.1865,75.1269,75.1865,103500.0
2014-02-10 15:55:00,88.26,88.41,88.26,88.36,200900.0,75.178,75.3058,75.178,75.2632,200900.0
2014-02-11 09:30:00,88.36,88.66,88.35,88.51,89800.0,75.2632,75.5187,75.2547,75.391,89800.0
2014-02-11 09:35:00,88.5,88.79,88.31,88.66,91600.0,75.3824,75.6295,75.2206,75.5187,91600.0
2014-02-11 09:40:00,88.67,88.83,88.46,88.5,98900.0,75.5272,75.6635,75.3484,75.3824,98900.0
2014-02-11 09:45:00,88.53,88.7,88.48,88.67,43600.0,75.408,75.5528,75.3654,75.5272,43600.0
2014-02-11 09:50:00,88.66,88.84,88.64,88.77,42800.0,75.5187,75.672,75.5017,75.6124,42800.0
2014-02-11 09:55:00,88.79,88.82,88.56,88.7,80000.0,75.6295,75.655,75.4335,75.5528,80000.0
2014-02-11 10:00:00,88.7,88.76,88.44,88.47,72800.0,75.5528,75.6039,75.3313,75.3569,72800.0
2014-02-11 10:05:00,88.47,88.56,88.42,88.56,19800.0,75.3569,75.4335,75.3143,75.4335,19800.0
2014-02-11 10:10:00,88.54,88.54,88.36,88.36,119000.0,75.4165,75.4165,75.2632,75.2632,119000.0
2014-02-11 10:15:00,88.37,88.4,88.26,88.37,37100.0,75.2717,75.2973,75.178,75.2717,37100.0
2014-02-11 10:20:00,88.35,88.51,88.32,88.41,36100.0,75.2547,75.391,75.2291,75.3058,36100.0
2014-02-11 10:25:00,88.43,88.45,88.24,88.28,27600.0,75.3228,75.3399,75.161,75.195,27600.0
2014-02-11 10:30:00,88.28,88.43,88.22,88.43,30900.0,75.195,75.3228,75.1439,75.3228,30900.0
2014-02-11 10:35:00,88.42,88.57,88.39,88.55,41300.0,75.3143,75.4421,75.2887,75.425,41300.0
2014-02-11 10:40:00,88.54,88.54,88.4,88.4,24100.0,75.4165,75.4165,75.2973,75.2973,24100.0
2014-02-11 10:45:00,88.41,88.51,88.41,88.42,14900.0,75.3058,75.391,75.3058,75.3143,14900.0
2014-02-11 10:50:00,88.42,88.43,88.26,88.26,14400.0,75.3143,75.3228,75.178,75.178,14400.0
2014-02-11 10:55:00,88.26,88.28,88.17,88.26,18500.0,75.178,75.195,75.1014,75.178,18500.0
2014-02-11 11:00:00,88.27,88.55,88.27,88.52,39500.0,75.1865,75.425,75.1865,75.3995,39500.0
2014-02-11 11:05:00,88.51,88.51,88.37,88.46,14400.0,75.391,75.391,75.2717,75.3484,14400.0
2014-02-11 11:10:00,88.46,88.48,88.32,88.36,16600.0,75.3484,75.3654,75.2291,75.2632,16600.0
2014-02-11 11:15:00,88.37,88.7,88.35,88.66,44800.0,75.2717,75.5528,75.2547,75.5187,44800.0
2014-02-11 11:20:00,88.66,88.72,88.6,88.65,35600.0,75.5187,75.5698,75.4676,75.5102,35600.0
2014-02-11 11:25:00,88.65,88.79,88.65,88.75,44500.0,75.5102,75.6295,75.5102,75.5954,44500.0
2014-02-11 11:30:00,88.79,88.81,88.65,88.71,22400.0,75.6295,75.6465,75.5102,75.5613,22400.0
2014-02-11 11:35:00,88.72,88.72,88.64,88.67,12300.0,75.5698,75.5698,75.5017,75.5272,12300.0
2014-02-11 11:40:00,88.69,88.7,88.63,88.69,15400.0,75.5443,75.5528,75.4932,75.5443,15400.0
2014-02-11 11:45:00,88.69,88.69,88.6,88.63,23700.0,75.5443,75.5443,75.4676,75.4932,23700.0
2014-02-11 11:50:00,88.64,88.7,88.54,88.56,21400.0,75.5017,75.5528,75.4165,75.4335,21400.0
2014-02-11 11:55:00,88.57,88.61,88.54,88.6,10300.0,75.4421,75.4761,75.4165,75.4676,10300.0
2014-02-11 12:00:00,88.57,88.66,88.57,88.64,44500.0,75.4421,75.5187,75.4421,75.5017,44500.0
2014-02-11 12:05:00,88.65,88.65,88.5,88.51,21100.0,75.5102,75.5102,75.3824,75.391,21100.0
2014-02-11 12:10:00,88.5,88.53,88.47,88.48,21200.0,75.3824,75.408,75.3569,75.3654,21200.0
2014-02-11 12:15:00,88.51,88.53,88.47,88.53,11600.0,75.391,75.408,75.3569,75.408,11600.0
2014-02-11 12:20:00,88.54,88.54,88.48,88.51,24600.0,75.4165,75.4165,75.3654,75.391,24600.0
2014-02-11 12:25:00,88.54,88.55,88.47,88.51,18500.0,75.4165,75.425,75.3569,75.391,18500.0
2014-02-11 12:30:00,88.51,88.54,88.47,88.47,24000.0,75.391,75.4165,75.3569,75.3569,24000.0
2014-02-11 12:35:00,88.48,88.52,88.41,88.44,22000.0,75.3654,75.3995,75.3058,75.3313,22000.0
2014-02-11 12:40:00,88.44,88.47,88.35,88.35,22800.0,75.3313,75.3569,75.2547,75.2547,22800.0
2014-02-11 12:45:00,88.35,88.38,88.32,88.38,29800.0,75.2547,75.2802,75.2291,75.2802,29800.0
2014-02-11 12:50:00,88.37,88.37,88.31,88.37,29200.0,75.2717,75.2717,75.2206,75.2717,29200.0
2014-02-11 12:55:00,88.36,88.45,88.35,88.43,12500.0,75.2632,75.3399,75.2547,75.3228,12500.0
2014-02-11 13:00:00,88.44,88.49,88.44,88.46,18400.0,75.3313,75.3739,75.3313,75.3484,18400.0
2014-02-11 13:05:00,88.46,88.61,88.46,88.59,13400.0,75.3484,75.4761,75.3484,75.4591,13400.0
2014-02-11 13:10:00,88.59,88.83,88.59,88.83,46900.0,75.4591,75.6635,75.4591,75.6635,46900.0
2014-02-11 13:15:00,88.83,88.84,88.71,88.76,24400.0,75.6635,75.672,75.5613,75.6039,24400.0
2014-02-11 13:20:00,88.76,88.82,88.72,88.73,26000.0,75.6039,75.655,75.5698,75.5784,26000.0
2014-02-11 13:25:00,88.73,88.75,88.68,88.7,35800.0,75.5784,75.5954,75.5358,75.5528,35800.0
2014-02-11 13:30:00,88.7,88.74,88.69,88.71,29900.0,75.5528,75.5869,75.5443,75.5613,29900.0
2014-02-11 13:35:00,88.73,88.76,88.67,88.7,31700.0,75.5784,75.6039,75.5272,75.5528,31700.0
2014-02-11 13:40:00,88.69,88.71,88.66,88.69,21900.0,75.5443,75.5613,75.5187,75.5443,21900.0
2014-02-11 13:45:00,88.7,88.71,88.65,88.67,15300.0,75.5528,75.5613,75.5102,75.5272,15300.0
2014-02-11 13:50:00,88.67,88.68,88.59,88.59,27000.0,75.5272,75.5358,75.4591,75.4591,27000.0
2014-02-11 13:55:00,88.59,88.65,88.58,88.59,33900.0,75.4591,75.5102,75.4506,75.4591,33900.0
2014-02-11 14:00:00,88.6,88.64,88.58,88.63,38300.0,75.4676,75.5017,75.4506,75.4932,38300.0
2014-02-11 14:05:00,88.63,88.64,88.56,88.6,50100.0,75.4932,75.5017,75.4335,75.4676,50100.0
2014-02-11 14:10:00,88.6,88.62,88.56,88.57,15200.0,75.4676,75.4847,75.4335,75.4421,15200.0
2014-02-11 14:15:00,88.58,88.63,88.58,88.62,21400.0,75.4506,75.4932,75.4506,75.4847,21400.0
2014-02-11 14:20:00,88.62,88.67,88.59,88.65,40800.0,75.4847,75.5272,75.4591,75.5102,40800.0
2014-02-11 14:25:00,88.65,88.68,88.63,88.65,20100.0,75.5102,75.5358,75.4932,75.5102,20100.0
2014-02-11 14:30:00,88.64,88.69,88.6,88.62,23600.0,75.5017,75.5443,75.4676,75.4847,23600.0
2014-02-11 14:35:00,88.61,88.66,88.55,88.6,28900.0,75.4761,75.5187,75.425,75.4676,28900.0
2014-02-11 14:40:00,88.61,88.73,88.59,88.69,30600.0,75.4761,75.5784,75.4591,75.5443,30600.0
2014-02-11 14:45:00,88.69,88.75,88.66,88.68,23500.0,75.5443,75.5954,75.5187,75.5358,23500.0
2014-02-11 14:50:00,88.67,88.7,88.64,88.65,30900.0,75.5272,75.5528,75.5017,75.5102,30900.0
2014-02-11 14:55:00,88.66,88.76,88.65,88.74,38400.0,75.5187,75.6039,75.5102,75.5869,38400.0
2014-02-11 15:00:00,88.73,88.8,88.7,88.77,47800.0,75.5784,75.638,75.5528,75.6124,47800.0
2014-02-11 15:05:00,88.79,88.83,88.72,88.79,40500.0,75.6295,75.6635,75.5698,75.6295,40500.0
2014-02-11 15:10:00,88.79,88.8,88.71,88.75,28700.0,75.6295,75.638,75.5613,75.5954,28700.0
2014-02-11 15:15:00,88.75,88.84,88.72,88.84,40300.0,75.5954,75.672,75.5698,75.672,40300.0
2014-02-11 15:20:00,88.82,88.83,88.75,88.76,39900.0,75.655,75.6635,75.5954,75.6039,39900.0
2014-02-11 15:25:00,88.75,88.76,88.64,88.65,44000.0,75.5954,75.6039,75.5017,75.5102,44000.0
2014-02-11 15:30:00,88.67,88.68,88.61,88.64,71700.0,75.5272,75.5358,75.4761,75.5017,71700.0
2014-02-11 15:35:00,88.64,88.64,88.57,88.6,59400.0,75.5017,75.5017,75.4421,75.4676,59400.0
2014-02-11 15:40:00,88.59,88.6,88.56,88.6,92200.0,75.4591,75.4676,75.4335,75.4676,92200.0
2014-02-11 15:45:00,88.6,88.61,88.51,88.51,79200.0,75.4676,75.4761,75.391,75.391,79200.0
2014-02-11 15:50:00,88.52,88.57,88.49,88.56,92600.0,75.3995,75.4421,75.3739,75.4335,92600.0
2014-02-11 15:55:00,88.56,88.59,88.52,88.56,166100.0,75.4335,75.4591,75.3995,75.4335,166100.0
2014-02-12 09:30:00,88.69,88.98,88.61,88.91,85200.0,75.5443,75.7913,75.4761,75.7317,85200.0
2014-02-12 09:35:00,88.91,88.93,88.79,88.84,39000.0,75.7317,75.7487,75.6295,75.672,39000.0
2014-02-12 09:40:00,88.86,88.93,88.69,88.85,27300.0,75.6891,75.7487,75.5443,75.6806,27300.0
2014-02-12 09:45:00,88.88,88.96,88.69,88.86,53500.0,75.7061,75.7743,75.5443,75.6891,53500.0
2014-02-12 09:50:00,88.85,88.9,88.71,88.86,19700.0,75.6806,75.7232,75.5613,75.6891,19700.0
2014-02-12 09:55:00,88.89,88.92,88.82,88.9,28700.0,75.7146,75.7402,75.655,75.7232,28700.0
2014-02-12 10:00:00,88.9,88.98,88.86,88.97,49900.0,75.7232,75.7913,75.6891,75.7828,49900.0
2014-02-12 10:05:00,88.96,88.98,88.9,88.95,49200.0,75.7743,75.7913,75.7232,75.7657,49200.0
2014-02-12 10:10:00,88.96,88.98,88.72,88.79,98300.0,75.7743,75.7913,75.5698,75.6295,98300.0
2014-02-12 10:15:00,88.77,88.9,88.77,88.79,44900.0,75.6124,75.7232,75.6124,75.6295,44900.0
2014-02-12 10:20:00,88.78,88.8,88.6,88.6,27100.0,75.6209,75.638,75.4676,75.4676,27100.0
2014-02-12 10:25:00,88.6,88.76,88.6,88.76,22400.0,75.4676,75.6039,75.4676,75.6039,22400.0
2014-02-12 10:30:00,88.78,88.81,88.55,88.56,32200.0,75.6209,75.6465,75.425,75.4335,32200.0
2014-02-12 10:35:00,88.59,88.75,88.59,88.73,17100.0,75.4591,75.5954,75.4591,75.5784,17100.0
2014-02-12 10:40:00,88.69,88.7,88.53,88.55,12600.0,75.5443,75.5528,75.408,75.425,12600.0
2014-02-12 10:45:00,88.52,88.59,88.45,88.55,21900.0,75.3995,75.4591,75.3399,75.425,21900.0
2014-02-12 10:50:00,88.56,88.58,88.4,88.52,37300.0,75.4335,75.4506,75.2973,75.3995,37300.0
2014-02-12 10:55:00,88.51,88.56,88.5,88.56,10700.0,75.391,75.4335,75.3824,75.4335,10700.0
2014-02-12 11:00:00,88.54,88.63,88.54,88.57,15500.0,75.4165,75.4932,75.4165,75.4421,15500.0
2014-02-12 11:05:00,88.57,88.65,88.57,88.64,12700.0,75.4421,75.5102,75.4421,75.5017,12700.0
2014-02-12 11:10:00,88.66,88.68,88.61,88.63,11600.0,75.5187,75.5358,75.4761,75.4932,11600.0
2014-02-12 11:15:00,88.63,88.67,88.61,88.65,12400.0,75.4932,75.5272,75.4761,75.5102,12400.0
2014-02-12 11:20:00,88.66,88.66,88.5,88.51,38600.0,75.5187,75.5187,75.3824,75.391,38600.0
2014-02-12 11:25:00,88.5,88.58,88.5,88.52,18900.0,75.3824,75.4506,75.3824,75.3995,18900.0
2014-02-12 11:30:00,88.52,88.62,88.52,88.6,18500.0,75.3995,75.4847,75.3995,75.4676,18500.0
2014-02-12 11:35:00,88.61,88.65,88.51,88.59,20700.0,75.4761,75.5102,75.391,75.4591,20700.0
2014-02-12 11:40:00,88.59,88.68,88.52,88.53,27400.0,75.4591,75.5358,75.3995,75.408,27400.0
2014-02-12 11:45:00,88.53,88.57,88.5,88.5,12900.0,75.408,75.4421,75.3824,75.3824,12900.0
2014-02-12 11:50:00,88.5,88.6,88.5,88.6,16900.0,75.3824,75.4676,75.3824,75.4676,16900.0
2014-02-12 11:55:00,88.59,88.65,88.56,88.62,16000.0,75.4591,75.5102,75.4335,75.4847,16000.0
2014-02-12 12:00:00,88.61,88.71,88.55,88.66,18100.0,75.4761,75.5613,75.425,75.5187,18100.0
2014-02-12 12:05:00,88.64,88.72,88.62,88.7,22100.0,75.5017,75.5698,75.4847,75.5528,22100.0
2014-02-12 12:10:00,88.7,88.71,88.6,88.71,14100.0,75.5528,75.5613,75.4676,75.5613,14100.0
2014-02-12 12:15:00,88.69,88.77,88.69,88.73,17300.0,75.5443,75.6124,75.5443,75.5784,17300.0
2014-02-12 12:20:00,88.74,88.79,88.72,88.76,10000.0,75.5869,75.6295,75.5698,75.6039,10000.0
2014-02-12 12:25:00,88.74,88.76,88.64,88.74,12500.0,75.5869,75.6039,75.5017,75.5869,12500.0
2014-02-12 12:30:00,88.77,88.79,88.7,88.7,6100.0,75.6124,75.6295,75.5528,75.5528,6100.0
2014-02-12 12:35:00,88.7,88.8,88.68,88.72,9800.0,75.5528,75.638,75.5358,75.5698,9800.0
2014-02-12 12:40:00,88.7,88.75,88.69,88.73,8600.0,75.5528,75.5954,75.5443,75.5784,8600.0
2014-02-12 12:45:00,88.73,88.74,88.65,88.71,10500.0,75.5784,75.5869,75.5102,75.5613,10500.0
2014-02-12 12:50:00,88.71,88.82,88.67,88.82,15100.0,75.5613,75.655,75.5272,75.655,15100.0
2014-02-12 12:55:00,88.83,88.89,88.77,88.81,18100.0,75.6635,75.7146,75.6124,75.6465,18100.0
2014-02-12 13:00:00,88.83,88.87,88.75,88.75,12600.0,75.6635,75.6976,75.5954,75.5954,12600.0
2014-02-12 13:05:00,88.74,88.79,88.67,88.74,14400.0,75.5869,75.6295,75.5272,75.5869,14400.0
2014-02-12 13:10:00,88.74,88.85,88.74,88.83,15400.0,75.5869,75.6806,75.5869,75.6635,15400.0
2014-02-12 13:15:00,88.83,88.97,88.83,88.95,17200.0,75.6635,75.7828,75.6635,75.7657,17200.0
2014-02-12 13:20:00,88.94,89.05,88.89,89.0,42000.0,75.7572,75.8509,75.7146,75.8083,42000.0
2014-02-12 13:25:00,88.99,89.01,88.93,88.93,29700.0,75.7998,75.8168,75.7487,75.7487,29700.0
2014-02-12 13:30:00,88.93,88.99,88.89,88.96,34700.0,75.7487,75.7998,75.7146,75.7743,34700.0
2014-02-12 13:35:00,88.98,89.02,88.87,88.87,22100.0,75.7913,75.8254,75.6976,75.6976,22100.0
2014-02-12 13:40:00,88.87,88.92,88.85,88.86,10200.0,75.6976,75.7402,75.6806,75.6891,10200.0
2014-02-12 13:45:00,88.84,88.91,88.83,88.9,12400.0,75.672,75.7317,75.6635,75.7232,12400.0
2014-02-12 13:50:00,88.91,88.95,88.86,88.87,15500.0,75.7317,75.7657,75.6891,75.6976,15500.0
2014-02-12 13:55:00,88.87,88.89,88.85,88.85,10200.0,75.6976,75.7146,75.6806,75.6806,10200.0
2014-02-12 14:00:00,88.87,88.89,88.85,88.89,19200.0,75.6976,75.7146,75.6806,75.7146,19200.0
2014-02-12 14:05:00,88.9,88.96,88.89,88.89,31200.0,75.7232,75.7743,75.7146,75.7146,31200.0
2014-02-12 14:10:00,88.9,88.9,88.74,88.79,19800.0,75.7232,75.7232,75.5869,75.6295,19800.0
2014-02-12 14:15:00,88.79,88.83,88.76,88.76,20600.0,75.6295,75.6635,75.6039,75.6039,20600.0
2014-02-12 14:20:00,88.76,88.84,88.73,88.83,27800.0,75.6039,75.672,75.5784,75.6635,27800.0
2014-02-12 14:25:00,88.83,88.88,88.8,88.81,36500.0,75.6635,75.7061,75.638,75.6465,36500.0
2014-02-12 14:30:00,88.81,88.84,88.7,88.77,31100.0,75.6465,75.672,75.5528,75.6124,31100.0
2014-02-12 14:35:00,88.77,88.81,88.68,88.68,22400.0,75.6124,75.6465,75.5358,75.5358,22400.0
2014-02-12 14:40:00,88.69,88.75,88.65,88.65,20800.0,75.5443,75.5954,75.5102,75.5102,20800.0
2014-02-12 14:45:00,88.65,88.68,88.6,88.64,18400.0,75.5102,75.5358,75.4676,75.5017,18400.0
2014-02-12 14:50:00,88.64,88.69,88.63,88.66,23100.0,75.5017,75.5443,75.4932,75.5187,23100.0
2014-02-12 14:55:00,88.65,88.76,88.6,88.75,27200.0,75.5102,75.6039,75.4676,75.5954,27200.0
2014-02-12 15:00:00,88.73,88.75,88.7,88.72,14100.0,75.5784,75.5954,75.5528,75.5698,14100.0
2014-02-12 15:05:00,88.72,88.81,88.68,88.81,15600.0,75.5698,75.6465,75.5358,75.6465,15600.0
2014-02-12 15:10:00,88.8,88.81,88.67,88.75,21200.0,75.638,75.6465,75.5272,75.5954,21200.0
2014-02-12 15:15:00,88.76,88.87,88.76,88.86,23700.0,75.6039,75.6976,75.6039,75.6891,23700.0
2014-02-12 15:20:00,88.86,88.87,88.81,88.81,15000.0,75.6891,75.6976,75.6465,75.6465,15000.0
2014-02-12 15:25:00,88.82,88.84,88.79,88.8,25300.0,75.655,75.672,75.6295,75.638,25300.0
2014-02-12 15:30:00,88.8,88.86,88.79,88.84,27900.0,75.638,75.6891,75.6295,75.672,27900.0
2014-02-12 15:35:00,88.83,88.83,88.76,88.76,35600.0,75.6635,75.6635,75.6039,75.6039,35600.0
2014-02-12 15:40:00,88.77,88.97,88.76,88.97,33500.0,75.6124,75.7828,75.6039,75.7828,33500.0
2014-02-12 15:45:00,88.97,88.99,88.91,88.95,66500.0,75.7828,75.7998,75.7317,75.7657,66500.0
2014-02-12 15:50:00,88.95,88.96,88.84,88.85,78600.0,75.7657,75.7743,75.672,75.6806,78600.0
2014-02-12 15:55:00,88.85,89.02,88.84,89.01,136100.0,75.6806,75.8254,75.672,75.8168,136100.0
2014-02-13 09:30:00,88.44,88.66,88.33,88.41,69500.0,75.3313,75.5187,75.2376,75.3058,69500.0
2014-02-13 09:35:00,88.4,88.43,88.16,88.17,56400.0,75.2973,75.3228,75.0928,75.1014,56400.0
2014-02-13 09:40:00,88.18,88.24,88.01,88.1,33400.0,75.1099,75.161,74.9651,75.0417,33400.0
2014-02-13 09:45:00,88.08,88.27,88.04,88.22,16300.0,75.0247,75.1865,74.9906,75.1439,16300.0
2014-02-13 09:50:00,88.24,88.41,88.21,88.23,28300.0,75.161,75.3058,75.1354,75.1525,28300.0
2014-02-13 09:55:00,88.23,88.26,88.16,88.25,16100.0,75.1525,75.178,75.0928,75.1695,16100.0
2014-02-13 10:00:00,88.26,88.37,88.23,88.37,31900.0,75.178,75.2717,75.1525,75.2717,31900.0
2014-02-13 10:05:00,88.34,88.57,88.33,88.57,41500.0,75.2462,75.4421,75.2376,75.4421,41500.0
2014-02-13 10:10:00,88.57,88.6,88.46,88.46,34200.0,75.4421,75.4676,75.3484,75.3484,34200.0
2014-02-13 10:15:00,88.46,88.58,88.43,88.49,26900.0,75.3484,75.4506,75.3228,75.3739,26900.0
2014-02-13 10:20:00,88.46,88.54,88.37,88.42,17900.0,75.3484,75.4165,75.2717,75.3143,17900.0
2014-02-13 10:25:00,88.41,88.46,88.36,88.37,21300.0,75.3058,75.3484,75.2632,75.2717,21300.0
2014-02-13 10:30:00,88.37,88.37,88.19,88.24,25800.0,75.2717,75.2717,75.1184,75.161,25800.0
2014-02-13 10:35:00,88.24,88.28,88.15,88.28,14000.0,75.161,75.195,75.0843,75.195,14000.0
2014-02-13 10:40:00,88.26,88.36,88.26,88.35,19100.0,75.178,75.2632,75.178,75.2547,19100.0
2014-02-13 10:45:00,88.36,88.38,88.25,88.3,15500.0,75.2632,75.2802,75.1695,75.2121,15500.0
2014-02-13 10:50:00,88.3,88.52,88.27,88.5,37400.0,75.2121,75.3995,75.1865,75.3824,37400.0
2014-02-13 10:55:00,88.5,88.6,88.5,88.52,16900.0,75.3824,75.4676,75.3824,75.3995,16900.0
2014-02-13 11:00:00,88.54,88.61,88.47,88.48,19900.0,75.4165,75.4761,75.3569,75.3654,19900.0
2014-02-13 11:05:00,88.47,88.49,88.38,88.39,15900.0,75.3569,75.3739,75.2802,75.2887,15900.0
2014-02-13 11:10:00,88.39,88.39,88.34,88.38,25400.0,75.2887,75.2887,75.2462,75.2802,25400.0
2014-02-13 11:15:00,88.4,88.47,88.38,88.46,25300.0,75.2973,75.3569,75.2802,75.3484,25300.0
2014-02-13 11:20:00,88.48,88.54,88.42,88.43,21300.0,75.3654,75.4165,75.3143,75.3228,21300.0
2014-02-13 11:25:00,88.43,88.45,88.36,88.41,19600.0,75.3228,75.3399,75.2632,75.3058,19600.0
2014-02-13 11:30:00,88.42,88.48,88.41,88.42,24700.0,75.3143,75.3654,75.3058,75.3143,24700.0
2014-02-13 11:35:00,88.41,88.41,88.31,88.32,17400.0,75.3058,75.3058,75.2206,75.2291,17400.0
2014-02-13 11:40:00,88.32,88.42,88.31,88.42,12400.0,75.2291,75.3143,75.2206,75.3143,12400.0
2014-02-13 11:45:00,88.42,88.5,88.42,88.5,14500.0,75.3143,75.3824,75.3143,75.3824,14500.0
2014-02-13 11:50:00,88.49,88.52,88.44,88.46,21800.0,75.3739,75.3995,75.3313,75.3484,21800.0
2014-02-13 11:55:00,88.45,88.48,88.38,88.42,21800.0,75.3399,75.3654,75.2802,75.3143,21800.0
2014-02-13 12:00:00,88.44,88.44,88.34,88.37,19000.0,75.3313,75.3313,75.2462,75.2717,19000.0
2014-02-13 12:05:00,88.35,88.39,88.35,88.36,11700.0,75.2547,75.2887,75.2547,75.2632,11700.0
2014-02-13 12:10:00,88.35,88.38,88.31,88.31,19700.0,75.2547,75.2802,75.2206,75.2206,19700.0
2014-02-13 12:15:00,88.32,88.36,88.31,88.33,10600.0,75.2291,75.2632,75.2206,75.2376,10600.0
2014-02-13 12:20:00,88.32,88.39,88.32,88.36,9200.0,75.2291,75.2887,75.2291,75.2632,9200.0
2014-02-13 12:25:00,88.35,88.39,88.33,88.37,10800.0,75.2547,75.2887,75.2376,75.2717,10800.0
2014-02-13 12:30:00,88.38,88.43,88.35,88.36,19400.0,75.2802,75.3228,75.2547,75.2632,19400.0
2014-02-13 12:35:00,88.36,88.36,88.24,88.26,36800.0,75.2632,75.2632,75.161,75.178,36800.0
2014-02-13 12:40:00,88.27,88.34,88.27,88.31,14000.0,75.1865,75.2462,75.1865,75.2206,14000.0
2014-02-13 12:45:00,88.31,88.33,88.29,88.31,16100.0,75.2206,75.2376,75.2036,75.2206,16100.0
2014-02-13 12:50:00,88.33,88.36,88.3,88.35,14400.0,75.2376,75.2632,75.2121,75.2547,14400.0
2014-02-13 12:55:00,88.34,88.39,88.34,88.37,11000.0,75.2462,75.2887,75.2462,75.2717,11000.0
2014-02-13 13:00:00,88.38,88.44,88.38,88.44,11700.0,75.2802,75.3313,75.2802,75.3313,11700.0
2014-02-13 13:05:00,88.44,88.59,88.44,88.58,20200.0,75.3313,75.4591,75.3313,75.4506,20200.0
2014-02-13 13:10:00,88.56,88.59,88.54,88.55,18900.0,75.4335,75.4591,75.4165,75.425,18900.0
2014-02-13 13:15:00,88.55,88.61,88.51,88.59,25200.0,75.425,75.4761,75.391,75.4591,25200.0
2014-02-13 13:20:00,88.58,88.7,88.57,88.69,36800.0,75.4506,75.5528,75.4421,75.5443,36800.0
2014-02-13 13:25:00,88.69,88.73,88.68,88.72,18900.0,75.5443,75.5784,75.5358,75.5698,18900.0
2014-02-13 13:30:00,88.72,88.73,88.69,88.71,24800.0,75.5698,75.5784,75.5443,75.5613,24800.0
2014-02-13 13:35:00,88.71,88.74,88.71,88.71,17700.0,75.5613,75.5869,75.5613,75.5613,17700.0
2014-02-13 13:40:00,88.71,88.76,88.69,88.69,23400.0,75.5613,75.6039,75.5443,75.5443,23400.0
2014-02-13 13:45:00,88.73,88.77,88.71,88.76,46400.0,75.5784,75.6124,75.5613,75.6039,46400.0
2014-02-13 13:50:00,88.76,88.78,88.74,88.76,14300.0,75.6039,75.6209,75.5869,75.6039,14300.0
2014-02-13 13:55:00,88.76,88.84,88.76,88.84,21500.0,75.6039,75.672,75.6039,75.672,21500.0
2014-02-13 14:00:00,88.84,88.9,88.84,88.89,25300.0,75.672,75.7232,75.672,75.7146,25300.0
2014-02-13 14:05:00,88.88,88.94,88.88,88.92,19200.0,75.7061,75.7572,75.7061,75.7402,19200.0
2014-02-13 14:10:00,88.92,88.98,88.92,88.97,21700.0,75.7402,75.7913,75.7402,75.7828,21700.0
2014-02-13 14:15:00,88.97,88.97,88.89,88.89,23400.0,75.7828,75.7828,75.7146,75.7146,23400.0
2014-02-13 14:20:00,88.89,88.92,88.85,88.89,35800.0,75.7146,75.7402,75.6806,75.7146,35800.0
2014-02-13 14:25:00,88.89,88.89,88.76,88.8,39200.0,75.7146,75.7146,75.6039,75.638,39200.0
2014-02-13 14:30:00,88.81,88.81,88.7,88.71,47900.0,75.6465,75.6465,75.5528,75.5613,47900.0
2014-02-13 14:35:00,88.71,88.79,88.7,88.79,32300.0,75.5613,75.6295,75.5528,75.6295,32300.0
2014-02-13 14:40:00,88.79,88.8,88.74,88.77,27500.0,75.6295,75.638,75.5869,75.6124,27500.0
2014-02-13 14:45:00,88.77,88.8,88.74,88.79,25100.0,75.6124,75.638,75.5869,75.6295,25100.0
2014-02-13 14:50:00,88.79,88.86,88.78,88.79,40600.0,75.6295,75.6891,75.6209,75.6295,40600.0
2014-02-13 14:55:00,88.79,88.79,88.72,88.74,35300.0,75.6295,75.6295,75.5698,75.5869,35300.0
2014-02-13 15:00:00,88.74,88.76,88.68,88.68,31400.0,75.5869,75.6039,75.5358,75.5358,31400.0
2014-02-13 15:05:00,88.68,88.73,88.67,88.71,25100.0,75.5358,75.5784,75.5272,75.5613,25100.0
2014-02-13 15:10:00,88.7,88.75,88.67,88.75,16500.0,75.5528,75.5954,75.5272,75.5954,16500.0
2014-02-13 15:15:00,88.74,88.74,88.67,88.7,22900.0,75.5869,75.5869,75.5272,75.5528,22900.0
2014-02-13 15:20:00,88.7,88.74,88.67,88.7,19400.0,75.5528,75.5869,75.5272,75.5528,19400.0
2014-02-13 15:25:00,88.71,88.76,88.67,88.74,28800.0,75.5613,75.6039,75.5272,75.5869,28800.0
2014-02-13 15:30:00,88.76,88.81,88.7,88.8,25400.0,75.6039,75.6465,75.5528,75.638,25400.0
2014-02-13 15:35:00,88.8,88.85,88.78,88.85,33500.0,75.638,75.6806,75.6209,75.6806,33500.0
2014-02-13 15:40:00,88.84,88.85,88.81,88.84,30300.0,75.672,75.6806,75.6465,75.672,30300.0
2014-02-13 15:45:00,88.85,88.87,88.81,88.87,44400.0,75.6806,75.6976,75.6465,75.6976,44400.0
2014-02-13 15:50:00,88.86,88.93,88.85,88.91,61000.0,75.6891,75.7487,75.6806,75.7317,61000.0
2014-02-13 15:55:00,88.92,88.93,88.84,88.87,112800.0,75.7402,75.7487,75.672,75.6976,112800.0
2014-02-14 09:30:00,88.86,89.27,88.75,89.23,86900.0,75.6891,76.0383,75.5954,76.0042,86900.0
2014-02-14 09:35:00,89.22,89.22,88.79,88.83,29500.0,75.9957,75.9957,75.6295,75.6635,29500.0
2014-02-14 09:40:00,88.82,88.82,88.4,88.61,33200.0,75.655,75.655,75.2973,75.4761,33200.0
2014-02-14 09:45:00,88.63,88.75,88.49,88.64,18800.0,75.4932,75.5954,75.3739,75.5017,18800.0
2014-02-14 09:50:00,89.0,89.21,88.41,88.74,68100.0,75.8083,75.9872,75.3058,75.5869,68100.0
2014-02-14 09:55:00,88.73,88.79,88.62,88.79,16000.0,75.5784,75.6295,75.4847,75.6295,16000.0
2014-02-14 10:00:00,88.82,88.82,88.43,88.44,34000.0,75.655,75.655,75.3228,75.3313,34000.0
2014-02-14 10:05:00,88.44,88.44,88.27,88.34,27500.0,75.3313,75.3313,75.1865,75.2462,27500.0
2014-02-14 10:10:00,88.37,88.64,88.37,88.59,16800.0,75.2717,75.5017,75.2717,75.4591,16800.0
2014-02-14 10:15:00,88.6,88.71,88.57,88.63,20300.0,75.4676,75.5613,75.4421,75.4932,20300.0
2014-02-14 10:20:00,88.64,88.71,88.61,88.64,24800.0,75.5017,75.5613,75.4761,75.5017,24800.0
2014-02-14 10:25:00,88.65,88.81,88.64,88.77,19600.0,75.5102,75.6465,75.5017,75.6124,19600.0
2014-02-14 10:30:00,88.78,88.95,88.78,88.88,28700.0,75.6209,75.7657,75.6209,75.7061,28700.0
2014-02-14 10:35:00,88.9,88.9,88.71,88.71,13400.0,75.7232,75.7232,75.5613,75.5613,13400.0
2014-02-14 10:40:00,88.72,88.73,88.65,88.72,19900.0,75.5698,75.5784,75.5102,75.5698,19900.0
2014-02-14 10:45:00,88.73,88.74,88.63,88.74,16100.0,75.5784,75.5869,75.4932,75.5869,16100.0
2014-02-14 10:50:00,88.73,88.73,88.56,88.59,20400.0,75.5784,75.5784,75.4335,75.4591,20400.0
2014-02-14 10:55:00,88.58,88.6,88.45,88.47,11100.0,75.4506,75.4676,75.3399,75.3569,11100.0
2014-02-14 11:00:00,88.47,88.55,88.42,88.44,24900.0,75.3569,75.425,75.3143,75.3313,24900.0
2014-02-14 11:05:00,88.43,88.47,88.4,88.42,10700.0,75.3228,75.3569,75.2973,75.3143,10700.0
2014-02-14 11:10:00,88.43,88.5,88.42,88.44,24600.0,75.3228,75.3824,75.3143,75.3313,24600.0
2014-02-14 11:15:00,88.43,88.43,88.35,88.4,28600.0,75.3228,75.3228,75.2547,75.2973,28600.0
2014-02-14 11:20:00,88.39,88.41,88.35,88.35,11300.0,75.2887,75.3058,75.2547,75.2547,11300.0
2014-02-14 11:25:00,88.37,88.45,88.37,88.41,20100.0,75.2717,75.3399,75.2717,75.3058,20100.0
2014-02-14 11:30:00,88.4,88.42,88.35,88.36,22700.0,75.2973,75.3143,75.2547,75.2632,22700.0
2014-02-14 11:35:00,88.37,88.4,88.31,88.37,51900.0,75.2717,75.2973,75.2206,75.2717,51900.0
2014-02-14 11:40:00,88.36,88.39,88.32,88.34,22500.0,75.2632,75.2887,75.2291,75.2462,22500.0
2014-02-14 11:45:00,88.34,88.36,88.26,88.31,27600.0,75.2462,75.2632,75.178,75.2206,27600.0
2014-02-14 11:50:00,88.3,88.37,88.29,88.31,16500.0,75.2121,75.2717,75.2036,75.2206,16500.0
2014-02-14 11:55:00,88.32,88.35,88.26,88.3,21000.0,75.2291,75.2547,75.178,75.2121,21000.0
2014-02-14 12:00:00,88.3,88.36,88.29,88.3,18100.0,75.2121,75.2632,75.2036,75.2121,18100.0
2014-02-14 12:05:00,88.3,88.33,88.27,88.28,13900.0,75.2121,75.2376,75.1865,75.195,13900.0
2014-02-14 12:10:00,88.29,88.36,88.29,88.33,15000.0,75.2036,75.2632,75.2036,75.2376,15000.0
2014-02-14 12:15:00,88.34,88.41,88.34,88.4,11300.0,75.2462,75.3058,75.2462,75.2973,11300.0
2014-02-14 12:20:00,88.4,88.46,88.4,88.45,7700.0,75.2973,75.3484,75.2973,75.3399,7700.0
2014-02-14 12:25:00,88.43,88.43,88.38,88.38,11000.0,75.3228,75.3228,75.2802,75.2802,11000.0
2014-02-14 12:30:00,88.4,88.49,88.38,88.48,9400.0,75.2973,75.3739,75.2802,75.3654,9400.0
2014-02-14 12:35:00,88.48,88.48,88.38,88.39,15500.0,75.3654,75.3654,75.2802,75.2887,15500.0
2014-02-14 12:40:00,88.4,88.41,88.37,88.39,12200.0,75.2973,75.3058,75.2717,75.2887,12200.0
2014-02-14 12:45:00,88.4,88.45,88.39,88.45,9800.0,75.2973,75.3399,75.2887,75.3399,9800.0
2014-02-14 12:50:00,88.44,88.5,88.42,88.43,21600.0,75.3313,75.3824,75.3143,75.3228,21600.0
2014-02-14 12:55:00,88.44,88.47,88.42,88.47,22700.0,75.3313,75.3569,75.3143,75.3569,22700.0
2014-02-14 13:00:00,88.46,88.54,88.45,88.54,20800.0,75.3484,75.4165,75.3399,75.4165,20800.0
2014-02-14 13:05:00,88.53,88.56,88.51,88.53,15200.0,75.408,75.4335,75.391,75.408,15200.0
2014-02-14 13:10:00,88.53,88.53,88.49,88.49,8000.0,75.408,75.408,75.3739,75.3739,8000.0
2014-02-14 13:15:00,88.49,88.5,88.47,88.48,9200.0,75.3739,75.3824,75.3569,75.3654,9200.0
2014-02-14 13:20:00,88.49,88.55,88.49,88.54,8900.0,75.3739,75.425,75.3739,75.4165,8900.0
2014-02-14 13:25:00,88.54,88.61,88.53,88.55,14700.0,75.4165,75.4761,75.408,75.425,14700.0
2014-02-14 13:30:00,88.55,88.56,88.52,88.52,14100.0,75.425,75.4335,75.3995,75.3995,14100.0
2014-02-14 13:35:00,88.52,88.58,88.52,88.58,13700.0,75.3995,75.4506,75.3995,75.4506,13700.0
2014-02-14 13:40:00,88.59,88.65,88.57,88.6,12400.0,75.4591,75.5102,75.4421,75.4676,12400.0
2014-02-14 13:45:00,88.6,88.7,88.59,88.65,104100.0,75.4676,75.5528,75.4591,75.5102,104100.0
2014-02-14 13:50:00,88.64,88.76,88.64,88.72,27300.0,75.5017,75.6039,75.5017,75.5698,27300.0
2014-02-14 13:55:00,88.73,88.77,88.69,88.69,11700.0,75.5784,75.6124,75.5443,75.5443,11700.0
2014-02-14 14:00:00,88.7,88.77,88.68,88.77,25500.0,75.5528,75.6124,75.5358,75.6124,25500.0
2014-02-14 14:05:00,88.76,88.78,88.73,88.76,12500.0,75.6039,75.6209,75.5784,75.6039,12500.0
2014-02-14 14:10:00,88.78,88.79,88.71,88.78,15500.0,75.6209,75.6295,75.5613,75.6209,15500.0
2014-02-14 14:15:00,88.78,88.85,88.78,88.83,21400.0,75.6209,75.6806,75.6209,75.6635,21400.0
2014-02-14 14:20:00,88.83,88.88,88.81,88.86,16100.0,75.6635,75.7061,75.6465,75.6891,16100.0
2014-02-14 14:25:00,88.87,88.93,88.87,88.9,24000.0,75.6976,75.7487,75.6976,75.7232,24000.0
2014-02-14 14:30:00,88.91,88.92,88.89,88.9,17100.0,75.7317,75.7402,75.7146,75.7232,17100.0
2014-02-14 14:35:00,88.9,88.97,88.89,88.97,21700.0,75.7232,75.7828,75.7146,75.7828,21700.0
2014-02-14 14:40:00,88.96,89.05,88.96,89.02,36500.0,75.7743,75.8509,75.7743,75.8254,36500.0
2014-02-14 14:45:00,89.01,89.06,89.0,89.0,17200.0,75.8168,75.8594,75.8083,75.8083,17200.0
2014-02-14 14:50:00,89.0,89.08,89.0,89.06,26300.0,75.8083,75.8765,75.8083,75.8594,26300.0
2014-02-14 14:55:00,89.05,89.09,89.03,89.03,28000.0,75.8509,75.885,75.8339,75.8339,28000.0
2014-02-14 15:00:00,89.04,89.14,89.04,89.13,40200.0,75.8424,75.9276,75.8424,75.9191,40200.0
2014-02-14 15:05:00,89.13,89.17,89.06,89.09,52100.0,75.9191,75.9531,75.8594,75.885,52100.0
2014-02-14 15:10:00,89.1,89.11,89.0,89.0,39700.0,75.8935,75.902,75.8083,75.8083,39700.0
2014-02-14 15:15:00,89.0,89.02,88.96,89.0,32000.0,75.8083,75.8254,75.7743,75.8083,32000.0
2014-02-14 15:20:00,88.98,89.09,88.96,89.08,29300.0,75.7913,75.885,75.7743,75.8765,29300.0
2014-02-14 15:25:00,89.08,89.11,89.03,89.04,51500.0,75.8765,75.902,75.8339,75.8424,51500.0
2014-02-14 15:30:00,89.04,89.14,89.03,89.1,33100.0,75.8424,75.9276,75.8339,75.8935,33100.0
2014-02-14 15:35:00,89.1,89.13,89.09,89.12,35500.0,75.8935,75.9191,75.885,75.9105,35500.0
2014-02-14 15:40:00,89.11,89.11,88.96,88.99,45800.0,75.902,75.902,75.7743,75.7998,45800.0
2014-02-14 15:45:00,88.99,88.99,88.9,88.99,72700.0,75.7998,75.7998,75.7232,75.7998,72700.0
2014-02-14 15:50:00,89.0,89.06,88.99,88.99,124500.0,75.8083,75.8594,75.7998,75.7998,124500.0
2014-02-14 15:55:00,89.0,89.04,88.99,88.99,197300.0,75.8083,75.8424,75.7998,75.7998,197300.0
2014-02-18 09:30:00,89.08,89.14,88.63,88.63,105500.0,75.8765,75.9276,75.4932,75.4932,105500.0
2014-02-18 09:35:00,88.66,88.99,88.54,88.98,48500.0,75.5187,75.7998,75.4165,75.7913,48500.0
2014-02-18 09:40:00,88.94,89.04,88.79,88.79,53000.0,75.7572,75.8424,75.6295,75.6295,53000.0
2014-02-18 09:45:00,88.79,88.92,88.67,88.7,29800.0,75.6295,75.7402,75.5272,75.5528,29800.0
2014-02-18 09:50:00,88.7,88.77,88.53,88.6,49300.0,75.5528,75.6124,75.408,75.4676,49300.0
2014-02-18 09:55:00,88.6,88.63,88.49,88.61,64600.0,75.4676,75.4932,75.3739,75.4761,64600.0
2014-02-18 10:00:00,88.6,88.6,88.33,88.37,67000.0,75.4676,75.4676,75.2376,75.2717,67000.0
2014-02-18 10:05:00,88.38,88.39,88.29,88.39,62700.0,75.2802,75.2887,75.2036,75.2887,62700.0
2014-02-18 10:10:00,88.39,88.54,88.31,88.52,67300.0,75.2887,75.4165,75.2206,75.3995,67300.0
2014-02-18 10:15:00,88.49,88.62,88.48,88.6,29500.0,75.3739,75.4847,75.3654,75.4676,29500.0
2014-02-18 10:20:00,88.59,88.65,88.56,88.64,49200.0,75.4591,75.5102,75.4335,75.5017,49200.0
2014-02-18 10:25:00,88.62,88.65,88.46,88.49,74400.0,75.4847,75.5102,75.3484,75.3739,74400.0
2014-02-18 10:30:00,88.49,88.52,88.41,88.44,75400.0,75.3739,75.3995,75.3058,75.3313,75400.0
2014-02-18 10:35:00,88.44,88.46,88.34,88.43,35900.0,75.3313,75.3484,75.2462,75.3228,35900.0
2014-02-18 10:40:00,88.42,88.62,88.41,88.6,20000.0,75.3143,75.4847,75.3058,75.4676,20000.0
2014-02-18 10:45:00,88.59,88.65,88.55,88.59,70000.0,75.4591,75.5102,75.425,75.4591,70000.0
2014-02-18 10:50:00,88.59,88.64,88.53,88.62,45400.0,75.4591,75.5017,75.408,75.4847,45400.0
2014-02-18 10:55:00,88.61,88.72,88.58,88.68,33400.0,75.4761,75.5698,75.4506,75.5358,33400.0
2014-02-18 11:00:00,88.68,88.74,88.67,88.71,40700.0,75.5358,75.5869,75.5272,75.5613,40700.0
2014-02-18 11:05:00,88.71,88.78,88.68,88.7,105700.0,75.5613,75.6209,75.5358,75.5528,105700.0
2014-02-18 11:10:00,88.7,88.8,88.67,88.74,58300.0,75.5528,75.638,75.5272,75.5869,58300.0
2014-02-18 11:15:00,88.74,88.85,88.73,88.85,31300.0,75.5869,75.6806,75.5784,75.6806,31300.0
2014-02-18 11:20:00,88.83,88.83,88.73,88.76,29200.0,75.6635,75.6635,75.5784,75.6039,29200.0
2014-02-18 11:25:00,88.75,88.79,88.69,88.74,34000.0,75.5954,75.6295,75.5443,75.5869,34000.0
2014-02-18 11:30:00,88.75,88.81,88.71,88.73,29200.0,75.5954,75.6465,75.5613,75.5784,29200.0
2014-02-18 11:35:00,88.73,88.83,88.68,88.82,37100.0,75.5784,75.6635,75.5358,75.655,37100.0
2014-02-18 11:40:00,88.81,88.89,88.8,88.82,17400.0,75.6465,75.7146,75.638,75.655,17400.0
2014-02-18 11:45:00,88.82,88.84,88.77,88.79,21900.0,75.655,75.672,75.6124,75.6295,21900.0
2014-02-18 11:50:00,88.78,88.89,88.78,88.85,19800.0,75.6209,75.7146,75.6209,75.6806,19800.0
2014-02-18 11:55:00,88.85,88.87,88.68,88.68,27300.0,75.6806,75.6976,75.5358,75.5358,27300.0
2014-02-18 12:00:00,88.68,88.75,88.67,88.72,18800.0,75.5358,75.5954,75.5272,75.5698,18800.0
2014-02-18 12:05:00,88.74,88.81,88.71,88.73,17600.0,75.5869,75.6465,75.5613,75.5784,17600.0
2014-02-18 12:10:00,88.74,88.76,88.71,88.72,21500.0,75.5869,75.6039,75.5613,75.5698,21500.0
2014-02-18 12:15:00,88.71,88.75,88.7,88.71,22500.0,75.5613,75.5954,75.5528,75.5613,22500.0
2014-02-18 12:20:00,88.71,88.78,88.7,88.76,24900.0,75.5613,75.6209,75.5528,75.6039,24900.0
2014-02-18 12:25:00,88.76,88.81,88.75,88.76,12500.0,75.6039,75.6465,75.5954,75.6039,12500.0
2014-02-18 12:30:00,88.77,88.82,88.76,88.8,12400.0,75.6124,75.655,75.6039,75.638,12400.0
2014-02-18 12:35:00,88.79,88.82,88.76,88.8,14600.0,75.6295,75.655,75.6039,75.638,14600.0
2014-02-18 12:40:00,88.8,88.83,88.75,88.8,24300.0,75.638,75.6635,75.5954,75.638,24300.0
2014-02-18 12:45:00,88.8,88.82,88.74,88.79,32500.0,75.638,75.655,75.5869,75.6295,32500.0
2014-02-18 12:50:00,88.8,88.81,88.73,88.74,20200.0,75.638,75.6465,75.5784,75.5869,20200.0
2014-02-18 12:55:00,88.74,88.77,88.71,88.72,16300.0,75.5869,75.6124,75.5613,75.5698,16300.0
2014-02-18 13:00:00,88.73,88.79,88.73,88.79,9900.0,75.5784,75.6295,75.5784,75.6295,9900.0
2014-02-18 13:05:00,88.8,88.87,88.8,88.87,13000.0,75.638,75.6976,75.638,75.6976,13000.0
2014-02-18 13:10:00,88.85,88.9,88.85,88.87,17100.0,75.6806,75.7232,75.6806,75.6976,17100.0
2014-02-18 13:15:00,88.88,88.89,88.78,88.78,33700.0,75.7061,75.7146,75.6209,75.6209,33700.0
2014-02-18 13:20:00,88.78,88.78,88.69,88.72,19800.0,75.6209,75.6209,75.5443,75.5698,19800.0
2014-02-18 13:25:00,88.72,88.76,88.68,88.68,26300.0,75.5698,75.6039,75.5358,75.5358,26300.0
2014-02-18 13:30:00,88.68,88.71,88.63,88.7,55100.0,75.5358,75.5613,75.4932,75.5528,55100.0
2014-02-18 13:35:00,88.7,88.8,88.69,88.78,26900.0,75.5528,75.638,75.5443,75.6209,26900.0
2014-02-18 13:40:00,88.79,88.8,88.75,88.75,18100.0,75.6295,75.638,75.5954,75.5954,18100.0
2014-02-18 13:45:00,88.74,88.74,88.63,88.63,25700.0,75.5869,75.5869,75.4932,75.4932,25700.0
2014-02-18 13:50:00,88.65,88.67,88.58,88.59,26600.0,75.5102,75.5272,75.4506,75.4591,26600.0
2014-02-18 13:55:00,88.6,88.75,88.6,88.74,23400.0,75.4676,75.5954,75.4676,75.5869,23400.0
2014-02-18 14:00:00,88.74,88.74,88.69,88.71,31800.0,75.5869,75.5869,75.5443,75.5613,31800.0
2014-02-18 14:05:00,88.71,88.73,88.66,88.68,19600.0,75.5613,75.5784,75.5187,75.5358,19600.0
2014-02-18 14:10:00,88.68,88.76,88.68,88.76,31000.0,75.5358,75.6039,75.5358,75.6039,31000.0
2014-02-18 14:15:00,88.76,88.81,88.76,88.78,34400.0,75.6039,75.6465,75.6039,75.6209,34400.0
2014-02-18 14:20:00,88.78,88.83,88.75,88.83,48200.0,75.6209,75.6635,75.5954,75.6635,48200.0
2014-02-18 14:25:00,88.84,88.87,88.82,88.84,31500.0,75.672,75.6976,75.655,75.672,31500.0
2014-02-18 14:30:00,88.83,88.85,88.79,88.83,29200.0,75.6635,75.6806,75.6295,75.6635,29200.0
2014-02-18 14:35:00,88.82,88.87,88.79,88.84,21200.0,75.655,75.6976,75.6295,75.672,21200.0
2014-02-18 14:40:00,88.84,88.9,88.82,88.9,22900.0,75.672,75.7232,75.655,75.7232,22900.0
2014-02-18 14:45:00,88.91,88.94,88.91,88.93,30000.0,75.7317,75.7572,75.7317,75.7487,30000.0
2014-02-18 14:50:00,88.93,88.94,88.84,88.89,23000.0,75.7487,75.7572,75.672,75.7146,23000.0
2014-02-18 14:55:00,88.89,88.91,88.86,88.88,27900.0,75.7146,75.7317,75.6891,75.7061,27900.0
2014-02-18 15:00:00,88.88,88.9,88.81,88.84,18700.0,75.7061,75.7232,75.6465,75.672,18700.0
2014-02-18 15:05:00,88.83,88.9,88.83,88.9,24000.0,75.6635,75.7232,75.6635,75.7232,24000.0
2014-02-18 15:10:00,88.89,88.91,88.86,88.9,38900.0,75.7146,75.7317,75.6891,75.7232,38900.0
2014-02-18 15:15:00,88.9,88.9,88.84,88.87,21500.0,75.7232,75.7232,75.672,75.6976,21500.0
2014-02-18 15:20:00,88.87,88.93,88.87,88.89,26200.0,75.6976,75.7487,75.6976,75.7146,26200.0
2014-02-18 15:25:00,88.89,89.02,88.89,88.95,44900.0,75.7146,75.8254,75.7146,75.7657,44900.0
2014-02-18 15:30:00,88.95,89.02,88.95,89.02,44200.0,75.7657,75.8254,75.7657,75.8254,44200.0
2014-02-18 15:35:00,89.02,89.06,88.99,89.05,63000.0,75.8254,75.8594,75.7998,75.8509,63000.0
2014-02-18 15:40:00,89.05,89.06,88.99,89.0,56700.0,75.8509,75.8594,75.7998,75.8083,56700.0
2014-02-18 15:45:00,89.0,89.1,88.97,89.06,91600.0,75.8083,75.8935,75.7828,75.8594,91600.0
2014-02-18 15:50:00,89.07,89.11,89.03,89.03,108100.0,75.868,75.902,75.8339,75.8339,108100.0
2014-02-18 15:55:00,89.04,89.05,88.98,89.02,206600.0,75.8424,75.8509,75.7913,75.8254,206600.0
2014-02-19 09:30:00,88.89,89.46,88.75,89.27,135100.0,75.7146,76.2001,75.5954,76.0383,135100.0
2014-02-19 09:35:00,89.24,89.75,89.13,89.71,172300.0,76.0128,76.4472,75.9191,76.4131,172300.0
2014-02-19 09:40:00,89.71,89.91,89.54,89.88,127200.0,76.4131,76.5834,76.2683,76.5579,127200.0
2014-02-19 09:45:00,89.86,89.97,89.76,89.95,80200.0,76.5409,76.6346,76.4557,76.6175,80200.0
2014-02-19 09:50:00,89.96,90.06,89.84,89.92,128100.0,76.626,76.7112,76.5238,76.592,128100.0
2014-02-19 09:55:00,89.93,90.12,89.91,90.09,68200.0,76.6005,76.7623,76.5834,76.7368,68200.0
2014-02-19 10:00:00,90.12,90.15,89.79,89.83,56600.0,76.7623,76.7879,76.4812,76.5153,56600.0
2014-02-19 10:05:00,89.87,89.99,89.81,89.98,42100.0,76.5494,76.6516,76.4983,76.6431,42100.0
2014-02-19 10:10:00,89.98,90.23,89.98,90.14,110300.0,76.6431,76.856,76.6431,76.7794,110300.0
2014-02-19 10:15:00,90.15,90.24,90.11,90.24,54300.0,76.7879,76.8645,76.7538,76.8645,54300.0
2014-02-19 10:20:00,90.24,90.24,90.11,90.2,34900.0,76.8645,76.8645,76.7538,76.8305,34900.0
2014-02-19 10:25:00,90.2,90.26,90.18,90.22,57900.0,76.8305,76.8816,76.8134,76.8475,57900.0
2014-02-19 10:30:00,90.23,90.27,90.2,90.23,46000.0,76.856,76.8901,76.8305,76.856,46000.0
2014-02-19 10:35:00,90.24,90.32,90.14,90.17,53200.0,76.8645,76.9327,76.7794,76.8049,53200.0
2014-02-19 10:40:00,90.14,90.26,90.14,90.22,39100.0,76.7794,76.8816,76.7794,76.8475,39100.0
2014-02-19 10:45:00,90.21,90.21,90.08,90.08,33200.0,76.839,76.839,76.7283,76.7283,33200.0
2014-02-19 10:50:00,90.09,90.17,90.03,90.15,93000.0,76.7368,76.8049,76.6857,76.7879,93000.0
2014-02-19 10:55:00,90.14,90.23,90.14,90.2,54200.0,76.7794,76.856,76.7794,76.8305,54200.0
2014-02-19 11:00:00,90.2,90.27,90.14,90.19,28200.0,76.8305,76.8901,76.7794,76.8219,28200.0
2014-02-19 11:05:00,90.19,90.19,90.05,90.11,30000.0,76.8219,76.8219,76.7027,76.7538,30000.0
2014-02-19 11:10:00,90.11,90.13,90.05,90.1,21900.0,76.7538,76.7708,76.7027,76.7453,21900.0
2014-02-19 11:15:00,90.1,90.3,90.07,90.27,31300.0,76.7453,76.9156,76.7197,76.8901,31300.0
2014-02-19 11:20:00,90.27,90.28,90.2,90.23,26500.0,76.8901,76.8986,76.8305,76.856,26500.0
2014-02-19 11:25:00,90.24,90.24,90.15,90.19,21300.0,76.8645,76.8645,76.7879,76.8219,21300.0
2014-02-19 11:30:00,90.15,90.19,90.1,90.12,24800.0,76.7879,76.8219,76.7453,76.7623,24800.0
2014-02-19 11:35:00,90.11,90.14,90.02,90.08,37700.0,76.7538,76.7794,76.6771,76.7283,37700.0
2014-02-19 11:40:00,90.08,90.13,90.02,90.09,27600.0,76.7283,76.7708,76.6771,76.7368,27600.0
2014-02-19 11:45:00,90.09,90.18,90.07,90.18,22000.0,76.7368,76.8134,76.7197,76.8134,22000.0
2014-02-19 11:50:00,90.16,90.23,90.15,90.18,13000.0,76.7964,76.856,76.7879,76.8134,13000.0
2014-02-19 11:55:00,90.17,90.23,89.85,89.85,40000.0,76.8049,76.856,76.5323,76.5323,40000.0
2014-02-19 12:00:00,89.85,89.88,89.76,89.84,62600.0,76.5323,76.5579,76.4557,76.5238,62600.0
2014-02-19 12:05:00,89.83,89.87,89.64,89.64,31300.0,76.5153,76.5494,76.3535,76.3535,31300.0
2014-02-19 12:10:00,89.64,89.74,89.59,89.74,48800.0,76.3535,76.4386,76.3109,76.4386,48800.0
2014-02-19 12:15:00,89.74,89.74,89.55,89.62,57500.0,76.4386,76.4386,76.2768,76.3364,57500.0
2014-02-19 12:20:00,89.65,89.66,89.54,89.64,55200.0,76.362,76.3705,76.2683,76.3535,55200.0
2014-02-19 12:25:00,89.64,89.65,89.58,89.63,20400.0,76.3535,76.362,76.3024,76.345,20400.0
2014-02-19 12:30:00,89.62,89.72,89.6,89.62,31600.0,76.3364,76.4216,76.3194,76.3364,31600.0
2014-02-19 12:35:00,89.62,89.67,89.59,89.65,18300.0,76.3364,76.379,76.3109,76.362,18300.0
2014-02-19 12:40:00,89.66,89.7,89.59,89.6,25500.0,76.3705,76.4046,76.3109,76.3194,25500.0
2014-02-19 12:45:00,89.6,89.61,89.49,89.51,24300.0,76.3194,76.3279,76.2257,76.2427,24300.0
2014-02-19 12:50:00,89.51,89.61,89.5,89.58,28500.0,76.2427,76.3279,76.2342,76.3024,28500.0
2014-02-19 12:55:00,89.58,89.68,89.54,89.64,13200.0,76.3024,76.3875,76.2683,76.3535,13200.0
2014-02-19 13:00:00,89.64,89.68,89.57,89.64,25900.0,76.3535,76.3875,76.2938,76.3535,25900.0
2014-02-19 13:05:00,89.63,89.82,89.6,89.82,27300.0,76.345,76.5068,76.3194,76.5068,27300.0
2014-02-19 13:10:00,89.82,89.89,89.75,89.85,20400.0,76.5068,76.5664,76.4472,76.5323,20400.0
2014-02-19 13:15:00,89.85,89.88,89.77,89.8,16600.0,76.5323,76.5579,76.4642,76.4898,16600.0
2014-02-19 13:20:00,89.8,89.9,89.78,89.9,12300.0,76.4898,76.5749,76.4727,76.5749,12300.0
2014-02-19 13:25:00,89.89,89.93,89.8,89.81,16400.0,76.5664,76.6005,76.4898,76.4983,16400.0
2014-02-19 13:30:00,89.81,89.86,89.79,89.82,12700.0,76.4983,76.5409,76.4812,76.5068,12700.0
2014-02-19 13:35:00,89.81,89.81,89.72,89.72,54800.0,76.4983,76.4983,76.4216,76.4216,54800.0
2014-02-19 13:40:00,89.71,89.74,89.65,89.68,26400.0,76.4131,76.4386,76.362,76.3875,26400.0
2014-02-19 13:45:00,89.68,89.73,89.65,89.73,11200.0,76.3875,76.4301,76.362,76.4301,11200.0
2014-02-19 13:50:00,89.75,89.82,89.68,89.7,23300.0,76.4472,76.5068,76.3875,76.4046,23300.0
2014-02-19 13:55:00,89.7,89.72,89.59,89.6,30400.0,76.4046,76.4216,76.3109,76.3194,30400.0
2014-02-19 14:00:00,89.6,89.77,89.55,89.63,58700.0,76.3194,76.4642,76.2768,76.345,58700.0
2014-02-19 14:05:00,89.63,89.88,89.61,89.82,26300.0,76.345,76.5579,76.3279,76.5068,26300.0
2014-02-19 14:10:00,89.83,89.86,89.74,89.75,25500.0,76.5153,76.5409,76.4386,76.4472,25500.0
2014-02-19 14:15:00,89.75,89.75,89.65,89.65,20600.0,76.4472,76.4472,76.362,76.362,20600.0
2014-02-19 14:20:00,89.64,89.66,89.49,89.62,40800.0,76.3535,76.3705,76.2257,76.3364,40800.0
2014-02-19 14:25:00,89.62,89.73,89.56,89.72,23400.0,76.3364,76.4301,76.2853,76.4216,23400.0
2014-02-19 14:30:00,89.72,89.72,89.55,89.6,26400.0,76.4216,76.4216,76.2768,76.3194,26400.0
2014-02-19 14:35:00,89.61,89.68,89.56,89.63,32800.0,76.3279,76.3875,76.2853,76.345,32800.0
2014-02-19 14:40:00,89.62,89.71,89.53,89.53,26200.0,76.3364,76.4131,76.2598,76.2598,26200.0
2014-02-19 14:45:00,89.53,89.63,89.5,89.59,26000.0,76.2598,76.345,76.2342,76.3109,26000.0
2014-02-19 14:50:00,89.57,89.62,89.5,89.59,20300.0,76.2938,76.3364,76.2342,76.3109,20300.0
2014-02-19 14:55:00,89.58,89.63,89.46,89.56,33700.0,76.3024,76.345,76.2001,76.2853,33700.0
2014-02-19 15:00:00,89.54,89.63,89.52,89.52,34000.0,76.2683,76.345,76.2513,76.2513,34000.0
2014-02-19 15:05:00,89.53,89.54,89.46,89.47,29200.0,76.2598,76.2683,76.2001,76.2087,29200.0
2014-02-19 15:10:00,89.47,89.47,89.28,89.4,42500.0,76.2087,76.2087,76.0468,76.149,42500.0
2014-02-19 15:15:00,89.4,89.45,89.16,89.2,68400.0,76.149,76.1916,75.9446,75.9787,68400.0
2014-02-19 15:20:00,89.2,89.31,89.19,89.27,63800.0,75.9787,76.0724,75.9702,76.0383,63800.0
2014-02-19 15:25:00,89.27,89.27,89.08,89.09,77000.0,76.0383,76.0383,75.8765,75.885,77000.0
2014-02-19 15:30:00,89.09,89.17,89.06,89.11,53600.0,75.885,75.9531,75.8594,75.902,53600.0
2014-02-19 15:35:00,89.1,89.21,89.05,89.16,76400.0,75.8935,75.9872,75.8509,75.9446,76400.0
2014-02-19 15:40:00,89.18,89.21,89.04,89.05,87600.0,75.9617,75.9872,75.8424,75.8509,87600.0
2014-02-19 15:45:00,89.05,89.09,88.98,89.06,119100.0,75.8509,75.885,75.7913,75.8594,119100.0
2014-02-19 15:50:00,89.06,89.09,88.88,88.93,146800.0,75.8594,75.885,75.7061,75.7487,146800.0
2014-02-19 15:55:00,88.91,88.92,88.82,88.85,194300.0,75.7317,75.7402,75.655,75.6806,194300.0
2014-02-20 09:30:00,88.8,89.23,88.7,88.71,100000.0,75.638,76.0042,75.5528,75.5613,100000.0
2014-02-20 09:35:00,88.73,88.95,88.5,88.51,69700.0,75.5784,75.7657,75.3824,75.391,69700.0
2014-02-20 09:40:00,88.5,88.62,88.31,88.55,152400.0,75.3824,75.4847,75.2206,75.425,152400.0
2014-02-20 09:45:00,88.57,88.61,88.2,88.33,176100.0,75.4421,75.4761,75.1269,75.2376,176100.0
2014-02-20 09:50:00,88.33,88.5,88.27,88.32,87900.0,75.2376,75.3824,75.1865,75.2291,87900.0
2014-02-20 09:55:00,88.32,88.36,88.27,88.32,70400.0,75.2291,75.2632,75.1865,75.2291,70400.0
2014-02-20 10:00:00,88.27,88.55,88.22,88.51,113100.0,75.1865,75.425,75.1439,75.391,113100.0
2014-02-20 10:05:00,88.51,88.51,88.22,88.22,46800.0,75.391,75.391,75.1439,75.1439,46800.0
2014-02-20 10:10:00,88.24,88.53,88.24,88.47,82800.0,75.161,75.408,75.161,75.3569,82800.0
2014-02-20 10:15:00,88.46,88.55,88.45,88.5,70500.0,75.3484,75.425,75.3399,75.3824,70500.0
2014-02-20 10:20:00,88.51,88.55,88.4,88.45,44200.0,75.391,75.425,75.2973,75.3399,44200.0
2014-02-20 10:25:00,88.45,88.48,88.37,88.37,61800.0,75.3399,75.3654,75.2717,75.2717,61800.0
2014-02-20 10:30:00,88.38,88.63,88.37,88.6,95200.0,75.2802,75.4932,75.2717,75.4676,95200.0
2014-02-20 10:35:00,88.6,88.61,88.51,88.55,90000.0,75.4676,75.4761,75.391,75.425,90000.0
2014-02-20 10:40:00,88.56,88.59,88.42,88.42,80000.0,75.4335,75.4591,75.3143,75.3143,80000.0
2014-02-20 10:45:00,88.42,88.46,88.35,88.39,59900.0,75.3143,75.3484,75.2547,75.2887,59900.0
2014-02-20 10:50:00,88.4,88.47,88.36,88.42,49900.0,75.2973,75.3569,75.2632,75.3143,49900.0
2014-02-20 10:55:00,88.43,88.54,88.4,88.43,67100.0,75.3228,75.4165,75.2973,75.3228,67100.0
2014-02-20 11:00:00,88.43,88.47,88.31,88.45,54600.0,75.3228,75.3569,75.2206,75.3399,54600.0
2014-02-20 11:05:00,88.46,88.67,88.44,88.64,55500.0,75.3484,75.5272,75.3313,75.5017,55500.0
2014-02-20 11:10:00,88.64,88.66,88.54,88.54,26200.0,75.5017,75.5187,75.4165,75.4165,26200.0
2014-02-20 11:15:00,88.54,88.57,88.47,88.47,41100.0,75.4165,75.4421,75.3569,75.3569,41100.0
2014-02-20 11:20:00,88.47,88.52,88.4,88.4,47100.0,75.3569,75.3995,75.2973,75.2973,47100.0
2014-02-20 11:25:00,88.39,88.39,88.12,88.16,92000.0,75.2887,75.2887,75.0588,75.0928,92000.0
2014-02-20 11:30:00,88.15,88.28,88.14,88.28,93300.0,75.0843,75.195,75.0758,75.195,93300.0
2014-02-20 11:35:00,88.28,88.34,88.18,88.21,51400.0,75.195,75.2462,75.1099,75.1354,51400.0
2014-02-20 11:40:00,88.2,88.27,88.17,88.27,28300.0,75.1269,75.1865,75.1014,75.1865,28300.0
2014-02-20 11:45:00,88.27,88.4,88.27,88.4,29700.0,75.1865,75.2973,75.1865,75.2973,29700.0
2014-02-20 11:50:00,88.4,88.42,88.27,88.42,21100.0,75.2973,75.3143,75.1865,75.3143,21100.0
2014-02-20 11:55:00,88.42,88.48,88.4,88.44,25700.0,75.3143,75.3654,75.2973,75.3313,25700.0
2014-02-20 12:00:00,88.46,88.5,88.43,88.48,22800.0,75.3484,75.3824,75.3228,75.3654,22800.0
2014-02-20 12:05:00,88.48,88.56,88.48,88.51,30300.0,75.3654,75.4335,75.3654,75.391,30300.0
2014-02-20 12:10:00,88.52,88.56,88.51,88.56,17700.0,75.3995,75.4335,75.391,75.4335,17700.0
2014-02-20 12:15:00,88.55,88.66,88.53,88.63,41700.0,75.425,75.5187,75.408,75.4932,41700.0
2014-02-20 12:20:00,88.64,88.7,88.62,88.67,29800.0,75.5017,75.5528,75.4847,75.5272,29800.0
2014-02-20 12:25:00,88.7,88.75,88.63,88.68,52700.0,75.5528,75.5954,75.4932,75.5358,52700.0
2014-02-20 12:30:00,88.69,88.74,88.62,88.7,33600.0,75.5443,75.5869,75.4847,75.5528,33600.0
2014-02-20 12:35:00,88.72,88.78,88.7,88.76,25200.0,75.5698,75.6209,75.5528,75.6039,25200.0
2014-02-20 12:40:00,88.77,88.83,88.77,88.78,27600.0,75.6124,75.6635,75.6124,75.6209,27600.0
2014-02-20 12:45:00,88.77,88.85,88.75,88.85,17100.0,75.6124,75.6806,75.5954,75.6806,17100.0
2014-02-20 12:50:00,88.85,88.85,88.73,88.77,17700.0,75.6806,75.6806,75.5784,75.6124,17700.0
2014-02-20 12:55:00,88.76,88.82,88.76,88.78,15800.0,75.6039,75.655,75.6039,75.6209,15800.0
2014-02-20 13:00:00,88.78,88.93,88.78,88.93,17700.0,75.6209,75.7487,75.6209,75.7487,17700.0
2014-02-20 13:05:00,88.93,88.95,88.87,88.95,17800.0,75.7487,75.7657,75.6976,75.7657,17800.0
2014-02-20 13:10:00,88.94,88.95,88.88,88.9,13200.0,75.7572,75.7657,75.7061,75.7232,13200.0
2014-02-20 13:15:00,88.9,88.96,88.89,88.94,21400.0,75.7232,75.7743,75.7146,75.7572,21400.0
2014-02-20 13:20:00,88.94,88.98,88.94,88.98,9700.0,75.7572,75.7913,75.7572,75.7913,9700.0
2014-02-20 13:25:00,88.99,88.99,88.94,88.95,13700.0,75.7998,75.7998,75.7572,75.7657,13700.0
2014-02-20 13:30:00,88.95,89.0,88.93,88.97,11400.0,75.7657,75.8083,75.7487,75.7828,11400.0
2014-02-20 13:35:00,88.97,89.02,88.97,89.01,20000.0,75.7828,75.8254,75.7828,75.8168,20000.0
2014-02-20 13:40:00,89.0,89.0,88.87,88.91,20200.0,75.8083,75.8083,75.6976,75.7317,20200.0
2014-02-20 13:45:00,88.92,89.0,88.9,89.0,23700.0,75.7402,75.8083,75.7232,75.8083,23700.0
2014-02-20 13:50:00,89.0,89.06,89.0,89.03,13500.0,75.8083,75.8594,75.8083,75.8339,13500.0
2014-02-20 13:55:00,89.04,89.05,89.0,89.05,12800.0,75.8424,75.8509,75.8083,75.8509,12800.0
2014-02-20 14:00:00,89.04,89.05,88.86,88.88,38300.0,75.8424,75.8509,75.6891,75.7061,38300.0
2014-02-20 14:05:00,88.87,88.88,88.82,88.86,54400.0,75.6976,75.7061,75.655,75.6891,54400.0
2014-02-20 14:10:00,88.85,88.88,88.83,88.85,26700.0,75.6806,75.7061,75.6635,75.6806,26700.0
2014-02-20 14:15:00,88.85,88.88,88.83,88.87,32100.0,75.6806,75.7061,75.6635,75.6976,32100.0
2014-02-20 14:20:00,88.87,88.98,88.86,88.93,16000.0,75.6976,75.7913,75.6891,75.7487,16000.0
2014-02-20 14:25:00,88.92,88.96,88.79,88.8,32000.0,75.7402,75.7743,75.6295,75.638,32000.0
2014-02-20 14:30:00,88.81,88.83,88.7,88.73,25900.0,75.6465,75.6635,75.5528,75.5784,25900.0
2014-02-20 14:35:00,88.73,88.8,88.72,88.8,21900.0,75.5784,75.638,75.5698,75.638,21900.0
2014-02-20 14:40:00,88.8,88.82,88.74,88.78,24800.0,75.638,75.655,75.5869,75.6209,24800.0
2014-02-20 14:45:00,88.79,88.81,88.72,88.73,33900.0,75.6295,75.6465,75.5698,75.5784,33900.0
2014-02-20 14:50:00,88.73,88.75,88.68,88.73,24900.0,75.5784,75.5954,75.5358,75.5784,24900.0
2014-02-20 14:55:00,88.73,88.75,88.69,88.75,58900.0,75.5784,75.5954,75.5443,75.5954,58900.0
2014-02-20 15:00:00,88.75,88.82,88.73,88.82,45400.0,75.5954,75.655,75.5784,75.655,45400.0
2014-02-20 15:05:00,88.81,88.91,88.79,88.91,57800.0,75.6465,75.7317,75.6295,75.7317,57800.0
2014-02-20 15:10:00,88.91,88.96,88.91,88.92,31100.0,75.7317,75.7743,75.7317,75.7402,31100.0
2014-02-20 15:15:00,88.92,89.03,88.9,89.03,30400.0,75.7402,75.8339,75.7232,75.8339,30400.0
2014-02-20 15:20:00,89.03,89.03,88.91,88.91,32000.0,75.8339,75.8339,75.7317,75.7317,32000.0
2014-02-20 15:25:00,88.9,88.93,88.85,88.87,47000.0,75.7232,75.7487,75.6806,75.6976,47000.0
2014-02-20 15:30:00,88.88,88.91,88.81,88.81,44100.0,75.7061,75.7317,75.6465,75.6465,44100.0
2014-02-20 15:35:00,88.8,88.89,88.8,88.81,48000.0,75.638,75.7146,75.638,75.6465,48000.0
2014-02-20 15:40:00,88.82,88.97,88.81,88.96,39500.0,75.655,75.7828,75.6465,75.7743,39500.0
2014-02-20 15:45:00,88.97,89.11,88.96,89.11,82600.0,75.7828,75.902,75.7743,75.902,82600.0
2014-02-20 15:50:00,89.09,89.16,89.01,89.02,111500.0,75.885,75.9446,75.8168,75.8254,111500.0
2014-02-20 15:55:00,89.03,89.11,89.0,89.0,188000.0,75.8339,75.902,75.8083,75.8083,188000.0
2014-02-21 09:30:00,89.06,89.14,88.74,88.79,331500.0,75.8594,75.9276,75.5869,75.6295,331500.0
2014-02-21 09:35:00,88.77,88.8,88.56,88.6,48600.0,75.6124,75.638,75.4335,75.4676,48600.0
2014-02-21 09:40:00,88.61,88.78,88.6,88.64,17800.0,75.4761,75.6209,75.4676,75.5017,17800.0
2014-02-21 09:45:00,88.64,88.89,88.64,88.84,22300.0,75.5017,75.7146,75.5017,75.672,22300.0
2014-02-21 09:50:00,88.87,89.11,88.82,88.94,29300.0,75.6976,75.902,75.655,75.7572,29300.0
2014-02-21 09:55:00,88.97,89.02,88.76,88.84,22600.0,75.7828,75.8254,75.6039,75.672,22600.0
2014-02-21 10:00:00,88.84,89.04,88.81,88.96,24800.0,75.672,75.8424,75.6465,75.7743,24800.0
2014-02-21 10:05:00,88.93,88.94,88.86,88.92,22000.0,75.7487,75.7572,75.6891,75.7402,22000.0
2014-02-21 10:10:00,88.95,89.05,88.94,89.02,72800.0,75.7657,75.8509,75.7572,75.8254,72800.0
2014-02-21 10:15:00,89.03,89.12,89.0,89.1,52600.0,75.8339,75.9105,75.8083,75.8935,52600.0
2014-02-21 10:20:00,89.11,89.12,88.86,88.89,28700.0,75.902,75.9105,75.6891,75.7146,28700.0
2014-02-21 10:25:00,88.89,88.93,88.83,88.89,18900.0,75.7146,75.7487,75.6635,75.7146,18900.0
2014-02-21 10:30:00,88.88,89.07,88.88,89.02,29800.0,75.7061,75.868,75.7061,75.8254,29800.0
2014-02-21 10:35:00,89.03,89.22,89.02,89.12,41200.0,75.8339,75.9957,75.8254,75.9105,41200.0
2014-02-21 10:40:00,89.13,89.22,89.1,89.15,28700.0,75.9191,75.9957,75.8935,75.9361,28700.0
2014-02-21 10:45:00,89.14,89.25,89.13,89.22,20700.0,75.9276,76.0213,75.9191,75.9957,20700.0
2014-02-21 10:50:00,89.21,89.22,89.1,89.1,21100.0,75.9872,75.9957,75.8935,75.8935,21100.0
2014-02-21 10:55:00,89.13,89.13,89.03,89.08,22200.0,75.9191,75.9191,75.8339,75.8765,22200.0
2014-02-21 11:00:00,89.08,89.15,89.04,89.1,67400.0,75.8765,75.9361,75.8424,75.8935,67400.0
2014-02-21 11:05:00,89.1,89.12,89.01,89.03,34100.0,75.8935,75.9105,75.8168,75.8339,34100.0
2014-02-21 11:10:00,89.03,89.09,88.97,89.04,24200.0,75.8339,75.885,75.7828,75.8424,24200.0
2014-02-21 11:15:00,89.04,89.13,89.03,89.03,23300.0,75.8424,75.9191,75.8339,75.8339,23300.0
2014-02-21 11:20:00,89.03,89.08,89.03,89.05,17600.0,75.8339,75.8765,75.8339,75.8509,17600.0
2014-02-21 11:25:00,89.05,89.15,89.04,89.13,28900.0,75.8509,75.9361,75.8424,75.9191,28900.0
2014-02-21 11:30:00,89.12,89.28,89.11,89.27,47100.0,75.9105,76.0468,75.902,76.0383,47100.0
2014-02-21 11:35:00,89.25,89.41,89.19,89.37,86200.0,76.0213,76.1576,75.9702,76.1235,86200.0
2014-02-21 11:40:00,89.37,89.37,89.25,89.28,52700.0,76.1235,76.1235,76.0213,76.0468,52700.0
2014-02-21 11:45:00,89.28,89.32,89.24,89.26,17500.0,76.0468,76.0809,76.0128,76.0298,17500.0
2014-02-21 11:50:00,89.26,89.3,89.26,89.29,16800.0,76.0298,76.0639,76.0298,76.0553,16800.0
2014-02-21 11:55:00,89.29,89.31,89.25,89.25,16200.0,76.0553,76.0724,76.0213,76.0213,16200.0
2014-02-21 12:00:00,89.25,89.29,89.23,89.24,15300.0,76.0213,76.0553,76.0042,76.0128,15300.0
2014-02-21 12:05:00,89.24,89.24,89.11,89.13,24000.0,76.0128,76.0128,75.902,75.9191,24000.0
2014-02-21 12:10:00,89.12,89.13,89.07,89.09,15200.0,75.9105,75.9191,75.868,75.885,15200.0
2014-02-21 12:15:00,89.08,89.09,89.04,89.04,19200.0,75.8765,75.885,75.8424,75.8424,19200.0
2014-02-21 12:20:00,89.03,89.09,89.01,89.03,21800.0,75.8339,75.885,75.8168,75.8339,21800.0
2014-02-21 12:25:00,89.02,89.06,88.96,88.98,16200.0,75.8254,75.8594,75.7743,75.7913,16200.0
2014-02-21 12:30:00,88.98,89.03,88.88,88.88,25200.0,75.7913,75.8339,75.7061,75.7061,25200.0
2014-02-21 12:35:00,88.89,88.9,88.79,88.8,35000.0,75.7146,75.7232,75.6295,75.638,35000.0
2014-02-21 12:40:00,88.8,88.82,88.76,88.76,45300.0,75.638,75.655,75.6039,75.6039,45300.0
2014-02-21 12:45:00,88.76,88.77,88.64,88.7,23400.0,75.6039,75.6124,75.5017,75.5528,23400.0
2014-02-21 12:50:00,88.7,88.84,88.7,88.82,28000.0,75.5528,75.672,75.5528,75.655,28000.0
2014-02-21 12:55:00,88.83,88.91,88.81,88.81,20100.0,75.6635,75.7317,75.6465,75.6465,20100.0
2014-02-21 13:00:00,88.81,88.86,88.77,88.78,20200.0,75.6465,75.6891,75.6124,75.6209,20200.0
2014-02-21 13:05:00,88.78,88.78,88.69,88.76,72800.0,75.6209,75.6209,75.5443,75.6039,72800.0
2014-02-21 13:10:00,88.77,88.95,88.77,88.92,22600.0,75.6124,75.7657,75.6124,75.7402,22600.0
2014-02-21 13:15:00,88.92,88.93,88.87,88.88,12600.0,75.7402,75.7487,75.6976,75.7061,12600.0
2014-02-21 13:20:00,88.88,88.92,88.87,88.88,14400.0,75.7061,75.7402,75.6976,75.7061,14400.0
2014-02-21 13:25:00,88.88,88.92,88.85,88.86,12200.0,75.7061,75.7402,75.6806,75.6891,12200.0
2014-02-21 13:30:00,88.87,88.89,88.83,88.87,14200.0,75.6976,75.7146,75.6635,75.6976,14200.0
2014-02-21 13:35:00,88.87,88.87,88.71,88.71,26600.0,75.6976,75.6976,75.5613,75.5613,26600.0
2014-02-21 13:40:00,88.71,88.84,88.7,88.77,19000.0,75.5613,75.672,75.5528,75.6124,19000.0
2014-02-21 13:45:00,88.77,88.81,88.74,88.77,20900.0,75.6124,75.6465,75.5869,75.6124,20900.0
2014-02-21 13:50:00,88.78,88.8,88.7,88.72,12300.0,75.6209,75.638,75.5528,75.5698,12300.0
2014-02-21 13:55:00,88.75,88.81,88.71,88.76,27700.0,75.5954,75.6465,75.5613,75.6039,27700.0
2014-02-21 14:00:00,88.75,88.78,88.74,88.78,16600.0,75.5954,75.6209,75.5869,75.6209,16600.0
2014-02-21 14:05:00,88.78,88.9,88.78,88.89,62700.0,75.6209,75.7232,75.6209,75.7146,62700.0
2014-02-21 14:10:00,88.89,88.91,88.76,88.81,99600.0,75.7146,75.7317,75.6039,75.6465,99600.0
2014-02-21 14:15:00,88.83,88.88,88.81,88.81,85900.0,75.6635,75.7061,75.6465,75.6465,85900.0
2014-02-21 14:20:00,88.81,88.82,88.71,88.75,24300.0,75.6465,75.655,75.5613,75.5954,24300.0
2014-02-21 14:25:00,88.75,88.83,88.75,88.8,63200.0,75.5954,75.6635,75.5954,75.638,63200.0
2014-02-21 14:30:00,88.8,88.8,88.64,88.67,33800.0,75.638,75.638,75.5017,75.5272,33800.0
2014-02-21 14:35:00,88.69,88.72,88.64,88.66,21700.0,75.5443,75.5698,75.5017,75.5187,21700.0
2014-02-21 14:40:00,88.67,88.83,88.67,88.81,35300.0,75.5272,75.6635,75.5272,75.6465,35300.0
2014-02-21 14:45:00,88.79,88.84,88.75,88.77,30200.0,75.6295,75.672,75.5954,75.6124,30200.0
2014-02-21 14:50:00,88.77,88.86,88.77,88.86,35800.0,75.6124,75.6891,75.6124,75.6891,35800.0
2014-02-21 14:55:00,88.86,88.97,88.86,88.9,30500.0,75.6891,75.7828,75.6891,75.7232,30500.0
2014-02-21 15:00:00,88.9,88.91,88.86,88.87,23200.0,75.7232,75.7317,75.6891,75.6976,23200.0
2014-02-21 15:05:00,88.89,88.93,88.86,88.93,37300.0,75.7146,75.7487,75.6891,75.7487,37300.0
2014-02-21 15:10:00,88.93,88.94,88.76,88.77,54200.0,75.7487,75.7572,75.6039,75.6124,54200.0
2014-02-21 15:15:00,88.76,88.77,88.68,88.73,53500.0,75.6039,75.6124,75.5358,75.5784,53500.0
2014-02-21 15:20:00,88.73,88.82,88.71,88.81,60500.0,75.5784,75.655,75.5613,75.6465,60500.0
2014-02-21 15:25:00,88.81,88.91,88.81,88.91,33800.0,75.6465,75.7317,75.6465,75.7317,33800.0
2014-02-21 15:30:00,88.91,88.92,88.83,88.84,55500.0,75.7317,75.7402,75.6635,75.672,55500.0
2014-02-21 15:35:00,88.84,88.84,88.72,88.72,60900.0,75.672,75.672,75.5698,75.5698,60900.0
2014-02-21 15:40:00,88.73,88.79,88.71,88.71,65900.0,75.5784,75.6295,75.5613,75.5613,65900.0
2014-02-21 15:45:00,88.72,88.81,88.71,88.74,106400.0,75.5698,75.6465,75.5613,75.5869,106400.0
2014-02-21 15:50:00,88.74,88.8,88.72,88.77,89500.0,75.5869,75.638,75.5698,75.6124,89500.0
2014-02-21 15:55:00,88.77,88.8,88.68,88.75,166600.0,75.6124,75.638,75.5358,75.5954,166600.0
2014-02-24 09:30:00,88.79,89.4,88.79,89.23,77700.0,75.6295,76.149,75.6295,76.0042,77700.0
2014-02-24 09:35:00,89.23,89.73,89.23,89.69,76200.0,76.0042,76.4301,76.0042,76.3961,76200.0
2014-02-24 09:40:00,89.72,89.72,89.39,89.48,15300.0,76.4216,76.4216,76.1405,76.2172,15300.0
2014-02-24 09:45:00,89.46,89.62,89.41,89.53,53500.0,76.2001,76.3364,76.1576,76.2598,53500.0
2014-02-24 09:50:00,89.54,89.73,89.46,89.62,46400.0,76.2683,76.4301,76.2001,76.3364,46400.0
2014-02-24 09:55:00,89.63,89.88,89.62,89.75,48200.0,76.345,76.5579,76.3364,76.4472,48200.0
2014-02-24 10:00:00,89.75,89.81,89.55,89.61,41200.0,76.4472,76.4983,76.2768,76.3279,41200.0
2014-02-24 10:05:00,89.62,89.73,89.54,89.68,33300.0,76.3364,76.4301,76.2683,76.3875,33300.0
2014-02-24 10:10:00,89.71,89.84,89.66,89.82,126200.0,76.4131,76.5238,76.3705,76.5068,126200.0
2014-02-24 10:15:00,89.83,89.91,89.73,89.73,30400.0,76.5153,76.5834,76.4301,76.4301,30400.0
2014-02-24 10:20:00,89.75,89.77,89.63,89.68,17300.0,76.4472,76.4642,76.345,76.3875,17300.0
2014-02-24 10:25:00,89.69,89.78,89.62,89.62,16900.0,76.3961,76.4727,76.3364,76.3364,16900.0
2014-02-24 10:30:00,89.67,89.75,89.6,89.72,14300.0,76.379,76.4472,76.3194,76.4216,14300.0
2014-02-24 10:35:00,89.71,89.89,89.69,89.74,26800.0,76.4131,76.5664,76.3961,76.4386,26800.0
2014-02-24 10:40:00,89.78,89.84,89.73,89.75,15100.0,76.4727,76.5238,76.4301,76.4472,15100.0
2014-02-24 10:45:00,89.76,89.78,89.69,89.7,17000.0,76.4557,76.4727,76.3961,76.4046,17000.0
2014-02-24 10:50:00,89.7,89.74,89.64,89.72,11800.0,76.4046,76.4386,76.3535,76.4216,11800.0
2014-02-24 10:55:00,89.72,89.74,89.62,89.65,35400.0,76.4216,76.4386,76.3364,76.362,35400.0
2014-02-24 11:00:00,89.65,89.68,89.59,89.61,24400.0,76.362,76.3875,76.3109,76.3279,24400.0
2014-02-24 11:05:00,89.61,89.7,89.59,89.65,13200.0,76.3279,76.4046,76.3109,76.362,13200.0
2014-02-24 11:10:00,89.64,89.75,89.63,89.67,17800.0,76.3535,76.4472,76.345,76.379,17800.0
2014-02-24 11:15:00,89.66,89.76,89.66,89.67,17800.0,76.3705,76.4557,76.3705,76.379,17800.0
2014-02-24 11:20:00,89.67,89.74,89.65,89.71,21500.0,76.379,76.4386,76.362,76.4131,21500.0
2014-02-24 11:25:00,89.72,89.75,89.66,89.73,14700.0,76.4216,76.4472,76.3705,76.4301,14700.0
2014-02-24 11:30:00,89.75,89.76,89.68,89.73,25900.0,76.4472,76.4557,76.3875,76.4301,25900.0
2014-02-24 11:35:00,89.75,89.83,89.7,89.75,38100.0,76.4472,76.5153,76.4046,76.4472,38100.0
2014-02-24 11:40:00,89.76,89.87,89.76,89.87,15800.0,76.4557,76.5494,76.4557,76.5494,15800.0
2014-02-24 11:45:00,89.87,89.92,89.85,89.85,15500.0,76.5494,76.592,76.5323,76.5323,15500.0
2014-02-24 11:50:00,89.86,89.99,89.85,89.94,30200.0,76.5409,76.6516,76.5323,76.609,30200.0
2014-02-24 11:55:00,89.95,90.0,89.92,89.99,29200.0,76.6175,76.6601,76.592,76.6516,29200.0
2014-02-24 12:00:00,89.99,90.09,89.98,90.04,67400.0,76.6516,76.7368,76.6431,76.6942,67400.0
2014-02-24 12:05:00,90.03,90.05,90.01,90.03,14500.0,76.6857,76.7027,76.6686,76.6857,14500.0
2014-02-24 12:10:00,90.01,90.04,90.0,90.02,11900.0,76.6686,76.6942,76.6601,76.6771,11900.0
2014-02-24 12:15:00,90.02,90.18,90.02,90.15,21300.0,76.6771,76.8134,76.6771,76.7879,21300.0
2014-02-24 12:20:00,90.16,90.2,90.14,90.17,12900.0,76.7964,76.8305,76.7794,76.8049,12900.0
2014-02-24 12:25:00,90.15,90.21,90.13,90.16,13300.0,76.7879,76.839,76.7708,76.7964,13300.0
2014-02-24 12:30:00,90.16,90.2,90.12,90.2,10600.0,76.7964,76.8305,76.7623,76.8305,10600.0
2014-02-24 12:35:00,90.18,90.25,90.18,90.22,14600.0,76.8134,76.8731,76.8134,76.8475,14600.0
2014-02-24 12:40:00,90.24,90.24,90.15,90.18,23100.0,76.8645,76.8645,76.7879,76.8134,23100.0
2014-02-24 12:45:00,90.18,90.23,90.15,90.22,26500.0,76.8134,76.856,76.7879,76.8475,26500.0
2014-02-24 12:50:00,90.2,90.27,90.13,90.22,49700.0,76.8305,76.8901,76.7708,76.8475,49700.0
2014-02-24 12:55:00,90.25,90.27,90.22,90.27,6100.0,76.8731,76.8901,76.8475,76.8901,6100.0
2014-02-24 13:00:00,90.24,90.26,90.23,90.23,7400.0,76.8645,76.8816,76.856,76.856,7400.0
2014-02-24 13:05:00,90.23,90.29,90.23,90.27,9900.0,76.856,76.9071,76.856,76.8901,9900.0
2014-02-24 13:10:00,90.26,90.26,90.22,90.22,17800.0,76.8816,76.8816,76.8475,76.8475,17800.0
2014-02-24 13:15:00,90.22,90.23,90.19,90.19,11100.0,76.8475,76.856,76.8219,76.8219,11100.0
2014-02-24 13:20:00,90.22,90.28,90.19,90.27,10500.0,76.8475,76.8986,76.8219,76.8901,10500.0
2014-02-24 13:25:00,90.25,90.26,90.22,90.22,13100.0,76.8731,76.8816,76.8475,76.8475,13100.0
2014-02-24 13:30:00,90.2,90.28,90.17,90.28,14000.0,76.8305,76.8986,76.8049,76.8986,14000.0
2014-02-24 13:35:00,90.28,90.28,90.18,90.18,10100.0,76.8986,76.8986,76.8134,76.8134,10100.0
2014-02-24 13:40:00,90.18,90.21,90.12,90.17,16100.0,76.8134,76.839,76.7623,76.8049,16100.0
2014-02-24 13:45:00,90.16,90.25,90.15,90.25,46300.0,76.7964,76.8731,76.7879,76.8731,46300.0
2014-02-24 13:50:00,90.25,90.29,90.2,90.27,16200.0,76.8731,76.9071,76.8305,76.8901,16200.0
2014-02-24 13:55:00,90.25,90.26,90.15,90.18,29900.0,76.8731,76.8816,76.7879,76.8134,29900.0
2014-02-24 14:00:00,90.17,90.29,90.16,90.28,26200.0,76.8049,76.9071,76.7964,76.8986,26200.0
2014-02-24 14:05:00,90.25,90.28,90.16,90.21,31500.0,76.8731,76.8986,76.7964,76.839,31500.0
2014-02-24 14:10:00,90.2,90.22,90.14,90.17,25600.0,76.8305,76.8475,76.7794,76.8049,25600.0
2014-02-24 14:15:00,90.16,90.26,90.16,90.23,17300.0,76.7964,76.8816,76.7964,76.856,17300.0
2014-02-24 14:20:00,90.21,90.26,90.2,90.25,13000.0,76.839,76.8816,76.8305,76.8731,13000.0
2014-02-24 14:25:00,90.26,90.29,90.25,90.26,14600.0,76.8816,76.9071,76.8731,76.8816,14600.0
2014-02-24 14:30:00,90.26,90.29,90.25,90.26,9500.0,76.8816,76.9071,76.8731,76.8816,9500.0
2014-02-24 14:35:00,90.25,90.28,90.2,90.28,16700.0,76.8731,76.8986,76.8305,76.8986,16700.0
2014-02-24 14:40:00,90.29,90.4,90.29,90.4,34900.0,76.9071,77.0008,76.9071,77.0008,34900.0
2014-02-24 14:45:00,90.4,90.43,90.37,90.38,25900.0,77.0008,77.0264,76.9753,76.9838,25900.0
2014-02-24 14:50:00,90.37,90.37,90.28,90.3,21100.0,76.9753,76.9753,76.8986,76.9156,21100.0
2014-02-24 14:55:00,90.3,90.33,90.17,90.19,24800.0,76.9156,76.9412,76.8049,76.8219,24800.0
2014-02-24 15:00:00,90.2,90.24,90.15,90.2,32500.0,76.8305,76.8645,76.7879,76.8305,32500.0
2014-02-24 15:05:00,90.2,90.25,90.17,90.19,26700.0,76.8305,76.8731,76.8049,76.8219,26700.0
2014-02-24 15:10:00,90.2,90.23,90.13,90.13,39700.0,76.8305,76.856,76.7708,76.7708,39700.0
2014-02-24 15:15:00,90.13,90.21,90.13,90.21,34300.0,76.7708,76.839,76.7708,76.839,34300.0
2014-02-24 15:20:00,90.2,90.2,90.15,90.16,16700.0,76.8305,76.8305,76.7879,76.7964,16700.0
2014-02-24 15:25:00,90.17,90.19,89.99,89.99,44800.0,76.8049,76.8219,76.6516,76.6516,44800.0
2014-02-24 15:30:00,89.98,90.15,89.96,90.14,56700.0,76.6431,76.7879,76.626,76.7794,56700.0
2014-02-24 15:35:00,90.13,90.18,90.11,90.12,39900.0,76.7708,76.8134,76.7538,76.7623,39900.0
2014-02-24 15:40:00,90.12,90.12,90.01,90.07,64200.0,76.7623,76.7623,76.6686,76.7197,64200.0
2014-02-24 15:45:00,90.08,90.17,90.06,90.1,63800.0,76.7283,76.8049,76.7112,76.7453,63800.0
2014-02-24 15:50:00,90.11,90.11,90.0,90.04,82900.0,76.7538,76.7538,76.6601,76.6942,82900.0
2014-02-24 15:55:00,90.05,90.05,89.91,89.92,249000.0,76.7027,76.7027,76.5834,76.592,249000.0
2014-02-25 09:30:00,90.0,90.2,90.0,90.03,68500.0,76.6601,76.8305,76.6601,76.6857,68500.0
2014-02-25 09:35:00,90.04,90.04,89.77,89.85,46700.0,76.6942,76.6942,76.4642,76.5323,46700.0
2014-02-25 09:40:00,89.85,89.88,89.46,89.59,49900.0,76.5323,76.5579,76.2001,76.3109,49900.0
2014-02-25 09:45:00,89.63,89.76,89.52,89.52,17600.0,76.345,76.4557,76.2513,76.2513,17600.0
2014-02-25 09:50:00,89.5,89.63,89.39,89.45,132300.0,76.2342,76.345,76.1405,76.1916,132300.0
2014-02-25 09:55:00,89.44,89.45,89.21,89.26,27900.0,76.1831,76.1916,75.9872,76.0298,27900.0
2014-02-25 10:00:00,89.25,89.42,89.15,89.18,29200.0,76.0213,76.1661,75.9361,75.9617,29200.0
2014-02-25 10:05:00,89.22,89.4,89.22,89.32,49200.0,75.9957,76.149,75.9957,76.0809,49200.0
2014-02-25 10:10:00,89.33,89.45,89.29,89.38,41700.0,76.0894,76.1916,76.0553,76.132,41700.0
2014-02-25 10:15:00,89.38,89.75,89.38,89.72,89100.0,76.132,76.4472,76.132,76.4216,89100.0
2014-02-25 10:20:00,89.73,89.77,89.63,89.65,63900.0,76.4301,76.4642,76.345,76.362,63900.0
2014-02-25 10:25:00,89.69,89.7,89.36,89.39,33400.0,76.3961,76.4046,76.115,76.1405,33400.0
2014-02-25 10:30:00,89.38,89.52,89.36,89.44,19700.0,76.132,76.2513,76.115,76.1831,19700.0
2014-02-25 10:35:00,89.46,89.62,89.45,89.62,13800.0,76.2001,76.3364,76.1916,76.3364,13800.0
2014-02-25 10:40:00,89.62,89.62,89.5,89.62,24500.0,76.3364,76.3364,76.2342,76.3364,24500.0
2014-02-25 10:45:00,89.63,89.66,89.54,89.59,22400.0,76.345,76.3705,76.2683,76.3109,22400.0
2014-02-25 10:50:00,89.55,89.72,89.55,89.68,14700.0,76.2768,76.4216,76.2768,76.3875,14700.0
2014-02-25 10:55:00,89.7,89.81,89.7,89.78,17300.0,76.4046,76.4983,76.4046,76.4727,17300.0
2014-02-25 11:00:00,89.78,89.85,89.76,89.81,26500.0,76.4727,76.5323,76.4557,76.4983,26500.0
2014-02-25 11:05:00,89.83,89.86,89.7,89.79,24600.0,76.5153,76.5409,76.4046,76.4812,24600.0
2014-02-25 11:10:00,89.78,90.03,89.78,90.02,66200.0,76.4727,76.6857,76.4727,76.6771,66200.0
2014-02-25 11:15:00,89.99,90.06,89.97,90.0,14900.0,76.6516,76.7112,76.6346,76.6601,14900.0
2014-02-25 11:20:00,90.0,90.07,89.96,90.0,18000.0,76.6601,76.7197,76.626,76.6601,18000.0
2014-02-25 11:25:00,90.01,90.2,89.98,90.18,23000.0,76.6686,76.8305,76.6431,76.8134,23000.0
2014-02-25 11:30:00,90.19,90.2,90.07,90.11,25600.0,76.8219,76.8305,76.7197,76.7538,25600.0
2014-02-25 11:35:00,90.12,90.15,90.02,90.02,20700.0,76.7623,76.7879,76.6771,76.6771,20700.0
2014-02-25 11:40:00,90.01,90.09,89.99,90.06,14400.0,76.6686,76.7368,76.6516,76.7112,14400.0
2014-02-25 11:45:00,90.05,90.18,90.04,90.18,18100.0,76.7027,76.8134,76.6942,76.8134,18100.0
2014-02-25 11:50:00,90.18,90.18,90.03,90.04,17300.0,76.8134,76.8134,76.6857,76.6942,17300.0
2014-02-25 11:55:00,90.04,90.09,89.95,89.97,21100.0,76.6942,76.7368,76.6175,76.6346,21100.0
2014-02-25 12:00:00,89.97,89.97,89.9,89.92,14500.0,76.6346,76.6346,76.5749,76.592,14500.0
2014-02-25 12:05:00,89.89,89.94,89.84,89.93,8400.0,76.5664,76.609,76.5238,76.6005,8400.0
2014-02-25 12:10:00,89.92,89.95,89.87,89.89,15700.0,76.592,76.6175,76.5494,76.5664,15700.0
2014-02-25 12:15:00,89.89,89.94,89.86,89.86,8400.0,76.5664,76.609,76.5409,76.5409,8400.0
2014-02-25 12:20:00,89.86,89.89,89.8,89.85,10700.0,76.5409,76.5664,76.4898,76.5323,10700.0
2014-02-25 12:25:00,89.85,89.94,89.85,89.91,5600.0,76.5323,76.609,76.5323,76.5834,5600.0
2014-02-25 12:30:00,89.91,89.95,89.86,89.92,13800.0,76.5834,76.6175,76.5409,76.592,13800.0
2014-02-25 12:35:00,89.93,89.96,89.92,89.93,7900.0,76.6005,76.626,76.592,76.6005,7900.0
2014-02-25 12:40:00,89.93,89.94,89.8,89.82,7700.0,76.6005,76.609,76.4898,76.5068,7700.0
2014-02-25 12:45:00,89.84,89.95,89.84,89.91,11700.0,76.5238,76.6175,76.5238,76.5834,11700.0
2014-02-25 12:50:00,89.89,89.89,89.85,89.88,5000.0,76.5664,76.5664,76.5323,76.5579,5000.0
2014-02-25 12:55:00,89.87,89.93,89.86,89.89,31200.0,76.5494,76.6005,76.5409,76.5664,31200.0
2014-02-25 13:00:00,89.88,89.91,89.85,89.91,16700.0,76.5579,76.5834,76.5323,76.5834,16700.0
2014-02-25 13:05:00,89.91,90.02,89.9,89.99,30300.0,76.5834,76.6771,76.5749,76.6516,30300.0
2014-02-25 13:10:00,89.99,90.01,89.98,89.99,13900.0,76.6516,76.6686,76.6431,76.6516,13900.0
2014-02-25 13:15:00,89.99,90.09,89.99,90.08,13400.0,76.6516,76.7368,76.6516,76.7283,13400.0
2014-02-25 13:20:00,90.06,90.12,90.06,90.11,8100.0,76.7112,76.7623,76.7112,76.7538,8100.0
2014-02-25 13:25:00,90.11,90.18,90.11,90.14,14900.0,76.7538,76.8134,76.7538,76.7794,14900.0
2014-02-25 13:30:00,90.14,90.37,90.14,90.34,66800.0,76.7794,76.9753,76.7794,76.9497,66800.0
2014-02-25 13:35:00,90.34,90.34,90.24,90.24,20600.0,76.9497,76.9497,76.8645,76.8645,20600.0
2014-02-25 13:40:00,90.24,90.24,90.17,90.17,16700.0,76.8645,76.8645,76.8049,76.8049,16700.0
2014-02-25 13:45:00,90.16,90.21,90.11,90.14,23500.0,76.7964,76.839,76.7538,76.7794,23500.0
2014-02-25 13:50:00,90.13,90.23,90.09,90.2,16200.0,76.7708,76.856,76.7368,76.8305,16200.0
2014-02-25 13:55:00,90.19,90.25,90.19,90.23,11500.0,76.8219,76.8731,76.8219,76.856,11500.0
2014-02-25 14:00:00,90.22,90.29,90.1,90.1,31800.0,76.8475,76.9071,76.7453,76.7453,31800.0
2014-02-25 14:05:00,90.08,90.17,90.02,90.17,24000.0,76.7283,76.8049,76.6771,76.8049,24000.0
2014-02-25 14:10:00,90.16,90.17,90.07,90.14,21600.0,76.7964,76.8049,76.7197,76.7794,21600.0
2014-02-25 14:15:00,90.16,90.17,90.1,90.14,16600.0,76.7964,76.8049,76.7453,76.7794,16600.0
2014-02-25 14:20:00,90.14,90.17,90.04,90.07,13600.0,76.7794,76.8049,76.6942,76.7197,13600.0
2014-02-25 14:25:00,90.06,90.1,90.0,90.1,27000.0,76.7112,76.7453,76.6601,76.7453,27000.0
2014-02-25 14:30:00,90.1,90.1,90.0,90.02,17400.0,76.7453,76.7453,76.6601,76.6771,17400.0
2014-02-25 14:35:00,90.01,90.1,89.95,89.95,34600.0,76.6686,76.7453,76.6175,76.6175,34600.0
2014-02-25 14:40:00,89.96,90.01,89.92,89.93,24800.0,76.626,76.6686,76.592,76.6005,24800.0
2014-02-25 14:45:00,89.93,89.96,89.9,89.94,19200.0,76.6005,76.626,76.5749,76.609,19200.0
2014-02-25 14:50:00,89.9,89.92,89.76,89.81,25500.0,76.5749,76.592,76.4557,76.4983,25500.0
2014-02-25 14:55:00,89.82,89.9,89.82,89.88,15900.0,76.5068,76.5749,76.5068,76.5579,15900.0
2014-02-25 15:00:00,89.88,89.9,89.84,89.86,23700.0,76.5579,76.5749,76.5238,76.5409,23700.0
2014-02-25 15:05:00,89.86,89.89,89.81,89.85,17600.0,76.5409,76.5664,76.4983,76.5323,17600.0
2014-02-25 15:10:00,89.85,89.86,89.73,89.76,39800.0,76.5323,76.5409,76.4301,76.4557,39800.0
2014-02-25 15:15:00,89.75,89.81,89.64,89.77,39700.0,76.4472,76.4983,76.3535,76.4642,39700.0
2014-02-25 15:20:00,89.76,89.87,89.72,89.84,37600.0,76.4557,76.5494,76.4216,76.5238,37600.0
2014-02-25 15:25:00,89.84,89.87,89.8,89.81,27500.0,76.5238,76.5494,76.4898,76.4983,27500.0
2014-02-25 15:30:00,89.81,89.9,89.8,89.9,33900.0,76.4983,76.5749,76.4898,76.5749,33900.0
2014-02-25 15:35:00,89.89,89.99,89.87,89.98,52600.0,76.5664,76.6516,76.5494,76.6431,52600.0
2014-02-25 15:40:00,89.99,90.02,89.91,89.94,58600.0,76.6516,76.6771,76.5834,76.609,58600.0
2014-02-25 15:45:00,89.94,89.95,89.83,89.91,54600.0,76.609,76.6175,76.5153,76.5834,54600.0
2014-02-25 15:50:00,89.9,89.93,89.81,89.82,78200.0,76.5749,76.6005,76.4983,76.5068,78200.0
2014-02-25 15:55:00,89.82,89.98,89.82,89.93,181300.0,76.5068,76.6431,76.5068,76.6005,181300.0
2014-02-26 09:30:00,90.16,90.65,90.13,90.52,68800.0,76.7964,77.2138,76.7708,77.103,68800.0
2014-02-26 09:35:00,90.54,90.69,90.32,90.59,114000.0,77.1201,77.2478,76.9327,77.1627,114000.0
2014-02-26 09:40:00,90.57,90.69,90.39,90.39,29500.0,77.1456,77.2478,76.9923,76.9923,29500.0
2014-02-26 09:45:00,90.36,90.5,90.32,90.42,36000.0,76.9667,77.086,76.9327,77.0179,36000.0
2014-02-26 09:50:00,90.43,90.43,90.17,90.2,46900.0,77.0264,77.0264,76.8049,76.8305,46900.0
2014-02-26 09:55:00,90.19,90.27,90.18,90.25,46300.0,76.8219,76.8901,76.8134,76.8731,46300.0
2014-02-26 10:00:00,90.26,90.44,90.25,90.29,41800.0,76.8816,77.0349,76.8731,76.9071,41800.0
2014-02-26 10:05:00,90.29,90.46,90.13,90.14,40500.0,76.9071,77.0519,76.7708,76.7794,40500.0
2014-02-26 10:10:00,90.17,90.42,90.15,90.31,42400.0,76.8049,77.0179,76.7879,76.9242,42400.0
2014-02-26 10:15:00,90.31,90.34,90.19,90.19,52900.0,76.9242,76.9497,76.8219,76.8219,52900.0
2014-02-26 10:20:00,90.2,90.31,90.17,90.28,43500.0,76.8305,76.9242,76.8049,76.8986,43500.0
2014-02-26 10:25:00,90.25,90.35,90.2,90.22,52100.0,76.8731,76.9582,76.8305,76.8475,52100.0
2014-02-26 10:30:00,90.22,90.28,90.16,90.17,45500.0,76.8475,76.8986,76.7964,76.8049,45500.0
2014-02-26 10:35:00,90.17,90.27,90.09,90.09,61900.0,76.8049,76.8901,76.7368,76.7368,61900.0
2014-02-26 10:40:00,90.1,90.24,90.07,90.16,67800.0,76.7453,76.8645,76.7197,76.7964,67800.0
2014-02-26 10:45:00,90.13,90.15,90.0,90.03,49000.0,76.7708,76.7879,76.6601,76.6857,49000.0
2014-02-26 10:50:00,90.05,90.17,90.01,90.02,27500.0,76.7027,76.8049,76.6686,76.6771,27500.0
2014-02-26 10:55:00,90.01,90.07,89.85,89.96,41700.0,76.6686,76.7197,76.5323,76.626,41700.0
2014-02-26 11:00:00,89.96,89.98,89.78,89.78,33000.0,76.626,76.6431,76.4727,76.4727,33000.0
2014-02-26 11:05:00,89.78,89.84,89.72,89.8,28100.0,76.4727,76.5238,76.4216,76.4898,28100.0
2014-02-26 11:10:00,89.79,89.9,89.75,89.83,28900.0,76.4812,76.5749,76.4472,76.5153,28900.0
2014-02-26 11:15:00,89.85,89.88,89.83,89.87,38100.0,76.5323,76.5579,76.5153,76.5494,38100.0
2014-02-26 11:20:00,89.87,89.88,89.75,89.75,36600.0,76.5494,76.5579,76.4472,76.4472,36600.0
2014-02-26 11:25:00,89.75,89.84,89.67,89.74,43700.0,76.4472,76.5238,76.379,76.4386,43700.0
2014-02-26 11:30:00,89.74,89.8,89.5,89.56,48300.0,76.4386,76.4898,76.2342,76.2853,48300.0
2014-02-26 11:35:00,89.55,89.86,89.54,89.83,45500.0,76.2768,76.5409,76.2683,76.5153,45500.0
2014-02-26 11:40:00,89.83,89.84,89.66,89.72,28500.0,76.5153,76.5238,76.3705,76.4216,28500.0
2014-02-26 11:45:00,89.73,89.73,89.58,89.68,29600.0,76.4301,76.4301,76.3024,76.3875,29600.0
2014-02-26 11:50:00,89.67,89.73,89.61,89.62,20200.0,76.379,76.4301,76.3279,76.3364,20200.0
2014-02-26 11:55:00,89.61,89.67,89.59,89.65,22500.0,76.3279,76.379,76.3109,76.362,22500.0
2014-02-26 12:00:00,89.64,89.71,89.58,89.6,28400.0,76.3535,76.4131,76.3024,76.3194,28400.0
2014-02-26 12:05:00,89.6,89.6,89.28,89.28,132100.0,76.3194,76.3194,76.0468,76.0468,132100.0
2014-02-26 12:10:00,89.28,89.48,89.28,89.42,96600.0,76.0468,76.2172,76.0468,76.1661,96600.0
2014-02-26 12:15:00,89.41,89.44,89.3,89.41,58300.0,76.1576,76.1831,76.0639,76.1576,58300.0
2014-02-26 12:20:00,89.39,89.42,89.21,89.24,69200.0,76.1405,76.1661,75.9872,76.0128,69200.0
2014-02-26 12:25:00,89.24,89.37,89.23,89.37,64900.0,76.0128,76.1235,76.0042,76.1235,64900.0
2014-02-26 12:30:00,89.38,89.48,89.35,89.44,49100.0,76.132,76.2172,76.1065,76.1831,49100.0
2014-02-26 12:35:00,89.44,89.56,89.43,89.48,56300.0,76.1831,76.2853,76.1746,76.2172,56300.0
2014-02-26 12:40:00,89.48,89.54,89.45,89.49,28200.0,76.2172,76.2683,76.1916,76.2257,28200.0
2014-02-26 12:45:00,89.49,89.55,89.48,89.54,27800.0,76.2257,76.2768,76.2172,76.2683,27800.0
2014-02-26 12:50:00,89.53,89.53,89.45,89.49,24400.0,76.2598,76.2598,76.1916,76.2257,24400.0
2014-02-26 12:55:00,89.49,89.5,89.45,89.45,20400.0,76.2257,76.2342,76.1916,76.1916,20400.0
2014-02-26 13:00:00,89.45,89.51,89.39,89.44,69800.0,76.1916,76.2427,76.1405,76.1831,69800.0
2014-02-26 13:05:00,89.43,89.63,89.42,89.62,19200.0,76.1746,76.345,76.1661,76.3364,19200.0
2014-02-26 13:10:00,89.64,89.64,89.48,89.59,15900.0,76.3535,76.3535,76.2172,76.3109,15900.0
2014-02-26 13:15:00,89.6,89.6,89.49,89.49,13200.0,76.3194,76.3194,76.2257,76.2257,13200.0
2014-02-26 13:20:00,89.49,89.56,89.48,89.5,16000.0,76.2257,76.2853,76.2172,76.2342,16000.0
2014-02-26 13:25:00,89.51,89.62,89.48,89.58,17400.0,76.2427,76.3364,76.2172,76.3024,17400.0
2014-02-26 13:30:00,89.58,89.68,89.58,89.62,27700.0,76.3024,76.3875,76.3024,76.3364,27700.0
2014-02-26 13:35:00,89.63,89.69,89.56,89.61,31100.0,76.345,76.3961,76.2853,76.3279,31100.0
2014-02-26 13:40:00,89.63,89.76,89.62,89.74,19400.0,76.345,76.4557,76.3364,76.4386,19400.0
2014-02-26 13:45:00,89.75,89.8,89.68,89.76,19500.0,76.4472,76.4898,76.3875,76.4557,19500.0
2014-02-26 13:50:00,89.75,89.8,89.69,89.79,22900.0,76.4472,76.4898,76.3961,76.4812,22900.0
2014-02-26 13:55:00,89.79,89.79,89.55,89.55,29100.0,76.4812,76.4812,76.2768,76.2768,29100.0
2014-02-26 14:00:00,89.55,89.72,89.54,89.63,25000.0,76.2768,76.4216,76.2683,76.345,25000.0
2014-02-26 14:05:00,89.62,89.65,89.47,89.48,38900.0,76.3364,76.362,76.2087,76.2172,38900.0
2014-02-26 14:10:00,89.48,89.59,89.45,89.5,50000.0,76.2172,76.3109,76.1916,76.2342,50000.0
2014-02-26 14:15:00,89.49,89.6,89.49,89.52,59300.0,76.2257,76.3194,76.2257,76.2513,59300.0
2014-02-26 14:20:00,89.5,89.56,89.45,89.5,39500.0,76.2342,76.2853,76.1916,76.2342,39500.0
2014-02-26 14:25:00,89.5,89.53,89.39,89.43,64800.0,76.2342,76.2598,76.1405,76.1746,64800.0
2014-02-26 14:30:00,89.43,89.51,89.37,89.48,60100.0,76.1746,76.2427,76.1235,76.2172,60100.0
2014-02-26 14:35:00,89.48,89.58,89.48,89.53,42600.0,76.2172,76.3024,76.2172,76.2598,42600.0
2014-02-26 14:40:00,89.54,89.61,89.51,89.61,40200.0,76.2683,76.3279,76.2427,76.3279,40200.0
2014-02-26 14:45:00,89.6,89.64,89.51,89.51,40800.0,76.3194,76.3535,76.2427,76.2427,40800.0
2014-02-26 14:50:00,89.51,89.52,89.46,89.5,41600.0,76.2427,76.2513,76.2001,76.2342,41600.0
2014-02-26 14:55:00,89.52,89.6,89.49,89.54,41300.0,76.2513,76.3194,76.2257,76.2683,41300.0
2014-02-26 15:00:00,89.55,89.64,89.5,89.56,40200.0,76.2768,76.3535,76.2342,76.2853,40200.0
2014-02-26 15:05:00,89.57,89.62,89.53,89.6,48300.0,76.2938,76.3364,76.2598,76.3194,48300.0
2014-02-26 15:10:00,89.57,89.6,89.49,89.6,64900.0,76.2938,76.3194,76.2257,76.3194,64900.0
2014-02-26 15:15:00,89.58,89.69,89.56,89.58,31500.0,76.3024,76.3961,76.2853,76.3024,31500.0
2014-02-26 15:20:00,89.58,89.7,89.55,89.7,50900.0,76.3024,76.4046,76.2768,76.4046,50900.0
2014-02-26 15:25:00,89.71,89.74,89.59,89.69,72300.0,76.4131,76.4386,76.3109,76.3961,72300.0
2014-02-26 15:30:00,89.7,89.8,89.66,89.7,79300.0,76.4046,76.4898,76.3705,76.4046,79300.0
2014-02-26 15:35:00,89.7,89.76,89.69,89.74,87300.0,76.4046,76.4557,76.3961,76.4386,87300.0
2014-02-26 15:40:00,89.72,89.82,89.69,89.71,73400.0,76.4216,76.5068,76.3961,76.4131,73400.0
2014-02-26 15:45:00,89.69,89.72,89.58,89.6,134200.0,76.3961,76.4216,76.3024,76.3194,134200.0
2014-02-26 15:50:00,89.6,89.7,89.59,89.64,120800.0,76.3194,76.4046,76.3109,76.3535,120800.0
2014-02-26 15:55:00,89.64,89.78,89.62,89.72,186500.0,76.3535,76.4727,76.3364,76.4216,186500.0
2014-02-27 09:30:00,89.65,90.02,89.64,89.9,50300.0,76.362,76.6771,76.3535,76.5749,50300.0
2014-02-27 09:35:00,89.93,90.13,89.91,89.99,19600.0,76.6005,76.7708,76.5834,76.6516,19600.0
2014-02-27 09:40:00,89.98,90.2,89.91,89.95,41100.0,76.6431,76.8305,76.5834,76.6175,41100.0
2014-02-27 09:45:00,89.9,90.17,89.9,90.04,23900.0,76.5749,76.8049,76.5749,76.6942,23900.0
2014-02-27 09:50:00,90.01,90.02,89.71,89.78,23500.0,76.6686,76.6771,76.4131,76.4727,23500.0
2014-02-27 09:55:00,89.78,89.9,89.67,89.84,26800.0,76.4727,76.5749,76.379,76.5238,26800.0
2014-02-27 10:00:00,89.86,90.09,89.86,90.06,29900.0,76.5409,76.7368,76.5409,76.7112,29900.0
2014-02-27 10:05:00,90.01,90.04,89.7,89.79,24600.0,76.6686,76.6942,76.4046,76.4812,24600.0
2014-02-27 10:10:00,89.79,89.79,89.6,89.64,28900.0,76.4812,76.4812,76.3194,76.3535,28900.0
2014-02-27 10:15:00,89.64,89.77,89.51,89.66,21500.0,76.3535,76.4642,76.2427,76.3705,21500.0
2014-02-27 10:20:00,89.68,89.71,89.54,89.69,19700.0,76.3875,76.4131,76.2683,76.3961,19700.0
2014-02-27 10:25:00,89.72,89.73,89.57,89.58,17000.0,76.4216,76.4301,76.2938,76.3024,17000.0
2014-02-27 10:30:00,89.58,89.77,89.58,89.74,18400.0,76.3024,76.4642,76.3024,76.4386,18400.0
2014-02-27 10:35:00,89.75,89.81,89.71,89.77,42000.0,76.4472,76.4983,76.4131,76.4642,42000.0
2014-02-27 10:40:00,89.76,89.85,89.7,89.85,17200.0,76.4557,76.5323,76.4046,76.5323,17200.0
2014-02-27 10:45:00,89.85,89.91,89.8,89.87,14500.0,76.5323,76.5834,76.4898,76.5494,14500.0
2014-02-27 10:50:00,89.89,90.0,89.84,89.84,41400.0,76.5664,76.6601,76.5238,76.5238,41400.0
2014-02-27 10:55:00,89.84,90.01,89.82,89.99,56500.0,76.5238,76.6686,76.5068,76.6516,56500.0
2014-02-27 11:00:00,90.0,90.12,90.0,90.09,33700.0,76.6601,76.7623,76.6601,76.7368,33700.0
2014-02-27 11:05:00,90.09,90.16,90.02,90.06,35400.0,76.7368,76.7964,76.6771,76.7112,35400.0
2014-02-27 11:10:00,90.08,90.24,90.02,90.21,59200.0,76.7283,76.8645,76.6771,76.839,59200.0
2014-02-27 11:15:00,90.22,90.28,90.2,90.21,18100.0,76.8475,76.8986,76.8305,76.839,18100.0
2014-02-27 11:20:00,90.21,90.26,90.15,90.18,16500.0,76.839,76.8816,76.7879,76.8134,16500.0
2014-02-27 11:25:00,90.18,90.23,90.15,90.2,14400.0,76.8134,76.856,76.7879,76.8305,14400.0
2014-02-27 11:30:00,90.17,90.21,90.13,90.2,17800.0,76.8049,76.839,76.7708,76.8305,17800.0
2014-02-27 11:35:00,90.19,90.23,90.17,90.22,22300.0,76.8219,76.856,76.8049,76.8475,22300.0
2014-02-27 11:40:00,90.2,90.22,90.16,90.19,20100.0,76.8305,76.8475,76.7964,76.8219,20100.0
2014-02-27 11:45:00,90.21,90.22,90.14,90.17,19800.0,76.839,76.8475,76.7794,76.8049,19800.0
2014-02-27 11:50:00,90.16,90.22,90.15,90.21,22200.0,76.7964,76.8475,76.7879,76.839,22200.0
2014-02-27 11:55:00,90.21,90.28,90.21,90.28,17800.0,76.839,76.8986,76.839,76.8986,17800.0
2014-02-27 12:00:00,90.29,90.35,90.25,90.27,26000.0,76.9071,76.9582,76.8731,76.8901,26000.0
2014-02-27 12:05:00,90.26,90.26,90.03,90.03,16900.0,76.8816,76.8816,76.6857,76.6857,16900.0
2014-02-27 12:10:00,90.05,90.08,90.02,90.06,13700.0,76.7027,76.7283,76.6771,76.7112,13700.0
2014-02-27 12:15:00,90.06,90.1,90.04,90.06,21200.0,76.7112,76.7453,76.6942,76.7112,21200.0
2014-02-27 12:20:00,90.06,90.18,90.04,90.11,15000.0,76.7112,76.8134,76.6942,76.7538,15000.0
2014-02-27 12:25:00,90.14,90.14,90.03,90.05,25500.0,76.7794,76.7794,76.6857,76.7027,25500.0
2014-02-27 12:30:00,90.05,90.07,90.01,90.05,4000.0,76.7027,76.7197,76.6686,76.7027,4000.0
2014-02-27 12:35:00,90.05,90.08,90.0,90.05,8600.0,76.7027,76.7283,76.6601,76.7027,8600.0
2014-02-27 12:40:00,90.05,90.09,90.04,90.07,55600.0,76.7027,76.7368,76.6942,76.7197,55600.0
2014-02-27 12:45:00,90.05,90.06,90.01,90.05,10200.0,76.7027,76.7112,76.6686,76.7027,10200.0
2014-02-27 12:50:00,90.05,90.07,90.01,90.03,12100.0,76.7027,76.7197,76.6686,76.6857,12100.0
2014-02-27 12:55:00,90.04,90.07,90.01,90.07,9700.0,76.6942,76.7197,76.6686,76.7197,9700.0
2014-02-27 13:00:00,90.05,90.05,90.0,90.01,20900.0,76.7027,76.7027,76.6601,76.6686,20900.0
2014-02-27 13:05:00,90.0,90.1,90.0,90.1,16900.0,76.6601,76.7453,76.6601,76.7453,16900.0
2014-02-27 13:10:00,90.1,90.14,90.05,90.12,12500.0,76.7453,76.7794,76.7027,76.7623,12500.0
2014-02-27 13:15:00,90.15,90.16,90.1,90.1,13700.0,76.7879,76.7964,76.7453,76.7453,13700.0
2014-02-27 13:20:00,90.09,90.17,90.08,90.16,18600.0,76.7368,76.8049,76.7283,76.7964,18600.0
2014-02-27 13:25:00,90.15,90.2,90.13,90.19,19200.0,76.7879,76.8305,76.7708,76.8219,19200.0
2014-02-27 13:30:00,90.22,90.29,90.22,90.25,16100.0,76.8475,76.9071,76.8475,76.8731,16100.0
2014-02-27 13:35:00,90.28,90.34,90.28,90.3,51900.0,76.8986,76.9497,76.8986,76.9156,51900.0
2014-02-27 13:40:00,90.31,90.33,90.25,90.29,13000.0,76.9242,76.9412,76.8731,76.9071,13000.0
2014-02-27 13:45:00,90.28,90.36,90.28,90.36,25100.0,76.8986,76.9667,76.8986,76.9667,25100.0
2014-02-27 13:50:00,90.36,90.36,90.29,90.3,16500.0,76.9667,76.9667,76.9071,76.9156,16500.0
2014-02-27 13:55:00,90.31,90.35,90.3,90.33,8900.0,76.9242,76.9582,76.9156,76.9412,8900.0
2014-02-27 14:00:00,90.34,90.43,90.34,90.37,17500.0,76.9497,77.0264,76.9497,76.9753,17500.0
2014-02-27 14:05:00,90.36,90.37,90.3,90.35,15300.0,76.9667,76.9753,76.9156,76.9582,15300.0
2014-02-27 14:10:00,90.35,90.36,90.32,90.35,12500.0,76.9582,76.9667,76.9327,76.9582,12500.0
2014-02-27 14:15:00,90.34,90.4,90.29,90.3,16800.0,76.9497,77.0008,76.9071,76.9156,16800.0
2014-02-27 14:20:00,90.3,90.34,90.24,90.27,18300.0,76.9156,76.9497,76.8645,76.8901,18300.0
2014-02-27 14:25:00,90.28,90.29,90.23,90.23,16400.0,76.8986,76.9071,76.856,76.856,16400.0
2014-02-27 14:30:00,90.23,90.31,90.23,90.3,20900.0,76.856,76.9242,76.856,76.9156,20900.0
2014-02-27 14:35:00,90.3,90.36,90.25,90.27,14200.0,76.9156,76.9667,76.8731,76.8901,14200.0
2014-02-27 14:40:00,90.25,90.29,90.19,90.2,20800.0,76.8731,76.9071,76.8219,76.8305,20800.0
2014-02-27 14:45:00,90.21,90.3,90.19,90.26,13900.0,76.839,76.9156,76.8219,76.8816,13900.0
2014-02-27 14:50:00,90.27,90.31,90.27,90.28,13000.0,76.8901,76.9242,76.8901,76.8986,13000.0
2014-02-27 14:55:00,90.28,90.31,90.27,90.28,22800.0,76.8986,76.9242,76.8901,76.8986,22800.0
2014-02-27 15:00:00,90.26,90.26,90.19,90.24,21800.0,76.8816,76.8816,76.8219,76.8645,21800.0
2014-02-27 15:05:00,90.24,90.33,90.24,90.32,26400.0,76.8645,76.9412,76.8645,76.9327,26400.0
2014-02-27 15:10:00,90.33,90.33,90.24,90.32,13800.0,76.9412,76.9412,76.8645,76.9327,13800.0
2014-02-27 15:15:00,90.32,90.34,90.25,90.28,39600.0,76.9327,76.9497,76.8731,76.8986,39600.0
2014-02-27 15:20:00,90.28,90.32,90.25,90.27,32400.0,76.8986,76.9327,76.8731,76.8901,32400.0
2014-02-27 15:25:00,90.26,90.31,90.25,90.27,20700.0,76.8816,76.9242,76.8731,76.8901,20700.0
2014-02-27 15:30:00,90.28,90.31,90.25,90.3,30400.0,76.8986,76.9242,76.8731,76.9156,30400.0
2014-02-27 15:35:00,90.28,90.31,90.25,90.26,37900.0,76.8986,76.9242,76.8731,76.8816,37900.0
2014-02-27 15:40:00,90.26,90.28,90.23,90.28,54400.0,76.8816,76.8986,76.856,76.8986,54400.0
2014-02-27 15:45:00,90.26,90.28,90.08,90.15,102800.0,76.8816,76.8986,76.7283,76.7879,102800.0
2014-02-27 15:50:00,90.15,90.18,90.1,90.17,74200.0,76.7879,76.8134,76.7453,76.8049,74200.0
2014-02-27 15:55:00,90.17,90.35,90.15,90.29,224900.0,76.8049,76.9582,76.7879,76.9071,224900.0
2014-02-28 09:30:00,90.25,90.68,90.09,90.67,103500.0,76.8731,77.2393,76.7368,77.2308,103500.0
2014-02-28 09:35:00,90.68,90.87,90.48,90.86,87900.0,77.2393,77.4012,77.069,77.3926,87900.0
2014-02-28 09:40:00,90.88,90.92,90.71,90.72,29600.0,77.4097,77.4437,77.2649,77.2734,29600.0
2014-02-28 09:45:00,90.73,90.94,90.56,90.9,35600.0,77.2819,77.4608,77.1371,77.4267,35600.0
2014-02-28 09:50:00,90.88,90.98,90.82,90.95,47900.0,77.4097,77.4949,77.3586,77.4693,47900.0
2014-02-28 09:55:00,90.94,91.05,90.9,91.05,66500.0,77.4608,77.5545,77.4267,77.5545,66500.0
2014-02-28 10:00:00,91.02,91.43,91.02,91.41,97200.0,77.5289,77.8782,77.5289,77.8611,97200.0
2014-02-28 10:05:00,91.39,91.39,91.16,91.18,41400.0,77.8441,77.8441,77.6482,77.6652,41400.0
2014-02-28 10:10:00,91.17,91.19,91.01,91.17,21500.0,77.6567,77.6737,77.5204,77.6567,21500.0
2014-02-28 10:15:00,91.14,91.31,91.13,91.26,28800.0,77.6311,77.7759,77.6226,77.7334,28800.0
2014-02-28 10:20:00,91.27,91.41,91.25,91.4,30700.0,77.7419,77.8611,77.7248,77.8526,30700.0
2014-02-28 10:25:00,91.4,91.53,91.39,91.53,47200.0,77.8526,77.9633,77.8441,77.9633,47200.0
2014-02-28 10:30:00,91.53,91.8,91.53,91.77,105200.0,77.9633,78.1933,77.9633,78.1678,105200.0
2014-02-28 10:35:00,91.75,91.77,91.63,91.68,73200.0,78.1507,78.1678,78.0485,78.0911,73200.0
2014-02-28 10:40:00,91.66,91.87,91.66,91.83,74100.0,78.0741,78.2529,78.0741,78.2189,74100.0
2014-02-28 10:45:00,91.82,91.95,91.8,91.89,44200.0,78.2103,78.3211,78.1933,78.27,44200.0
2014-02-28 10:50:00,91.86,91.94,91.84,91.88,40400.0,78.2444,78.3126,78.2274,78.2615,40400.0
2014-02-28 10:55:00,91.87,91.95,91.83,91.89,53600.0,78.2529,78.3211,78.2189,78.27,53600.0
2014-02-28 11:00:00,91.89,91.89,91.76,91.8,44400.0,78.27,78.27,78.1592,78.1933,44400.0
2014-02-28 11:05:00,91.81,91.89,91.75,91.86,40000.0,78.2018,78.27,78.1507,78.2444,40000.0
2014-02-28 11:10:00,91.84,91.84,91.66,91.66,19100.0,78.2274,78.2274,78.0741,78.0741,19100.0
2014-02-28 11:15:00,91.67,91.73,91.64,91.69,14700.0,78.0826,78.1337,78.057,78.0996,14700.0
2014-02-28 11:20:00,91.68,91.8,91.66,91.76,36900.0,78.0911,78.1933,78.0741,78.1592,36900.0
2014-02-28 11:25:00,91.74,91.78,91.63,91.66,18800.0,78.1422,78.1763,78.0485,78.0741,18800.0
2014-02-28 11:30:00,91.66,91.72,91.63,91.72,13100.0,78.0741,78.1252,78.0485,78.1252,13100.0
2014-02-28 11:35:00,91.72,91.82,91.72,91.78,19500.0,78.1252,78.2103,78.1252,78.1763,19500.0
2014-02-28 11:40:00,91.78,91.8,91.66,91.67,14600.0,78.1763,78.1933,78.0741,78.0826,14600.0
2014-02-28 11:45:00,91.68,91.7,91.62,91.66,21700.0,78.0911,78.1081,78.04,78.0741,21700.0
2014-02-28 11:50:00,91.66,91.8,91.63,91.75,30700.0,78.0741,78.1933,78.0485,78.1507,30700.0
2014-02-28 11:55:00,91.75,91.8,91.73,91.77,26100.0,78.1507,78.1933,78.1337,78.1678,26100.0
2014-02-28 12:00:00,91.77,91.84,91.75,91.82,45200.0,78.1678,78.2274,78.1507,78.2103,45200.0
2014-02-28 12:05:00,91.83,91.86,91.81,91.86,13100.0,78.2189,78.2444,78.2018,78.2444,13100.0
2014-02-28 12:10:00,91.84,91.88,91.82,91.86,14800.0,78.2274,78.2615,78.2103,78.2444,14800.0
2014-02-28 12:15:00,91.86,91.92,91.86,91.91,14900.0,78.2444,78.2955,78.2444,78.287,14900.0
2014-02-28 12:20:00,91.92,91.96,91.9,91.94,21200.0,78.2955,78.3296,78.2785,78.3126,21200.0
2014-02-28 12:25:00,91.95,92.14,91.95,92.09,90600.0,78.3211,78.4829,78.3211,78.4403,90600.0
2014-02-28 12:30:00,92.1,92.1,92.01,92.08,23800.0,78.4488,78.4488,78.3722,78.4318,23800.0
2014-02-28 12:35:00,92.07,92.1,92.01,92.01,24400.0,78.4233,78.4488,78.3722,78.3722,24400.0
2014-02-28 12:40:00,92.02,92.06,91.98,91.99,20100.0,78.3807,78.4148,78.3466,78.3551,20100.0
2014-02-28 12:45:00,91.98,91.98,91.91,91.94,14300.0,78.3466,78.3466,78.287,78.3126,14300.0
2014-02-28 12:50:00,91.95,92.01,91.93,91.93,10100.0,78.3211,78.3722,78.304,78.304,10100.0
2014-02-28 12:55:00,91.94,91.95,91.86,91.88,12500.0,78.3126,78.3211,78.2444,78.2615,12500.0
2014-02-28 13:00:00,91.88,91.88,91.8,91.82,41700.0,78.2615,78.2615,78.1933,78.2103,41700.0
2014-02-28 13:05:00,91.81,91.84,91.77,91.78,13200.0,78.2018,78.2274,78.1678,78.1763,13200.0
2014-02-28 13:10:00,91.78,91.78,91.7,91.73,23000.0,78.1763,78.1763,78.1081,78.1337,23000.0
2014-02-28 13:15:00,91.73,91.79,91.72,91.78,11000.0,78.1337,78.1848,78.1252,78.1763,11000.0
2014-02-28 13:20:00,91.79,91.91,91.78,91.89,31400.0,78.1848,78.287,78.1763,78.27,31400.0
2014-02-28 13:25:00,91.87,91.95,91.83,91.92,32100.0,78.2529,78.3211,78.2189,78.2955,32100.0
2014-02-28 13:30:00,91.94,91.95,91.91,91.92,6900.0,78.3126,78.3211,78.287,78.2955,6900.0
2014-02-28 13:35:00,91.91,91.95,91.91,91.92,5700.0,78.287,78.3211,78.287,78.2955,5700.0
2014-02-28 13:40:00,91.91,91.92,91.83,91.83,11900.0,78.287,78.2955,78.2189,78.2189,11900.0
2014-02-28 13:45:00,91.83,91.84,91.69,91.74,31700.0,78.2189,78.2274,78.0996,78.1422,31700.0
2014-02-28 13:50:00,91.74,91.8,91.72,91.72,16400.0,78.1422,78.1933,78.1252,78.1252,16400.0
2014-02-28 13:55:00,91.71,91.74,91.7,91.72,7700.0,78.1167,78.1422,78.1081,78.1252,7700.0
2014-02-28 14:00:00,91.72,91.72,91.59,91.65,14600.0,78.1252,78.1252,78.0144,78.0655,14600.0
2014-02-28 14:05:00,91.64,91.66,91.42,91.44,51000.0,78.057,78.0741,77.8696,77.8867,51000.0
2014-02-28 14:10:00,91.44,91.44,91.2,91.31,106400.0,77.8867,77.8867,77.6822,77.7759,106400.0
2014-02-28 14:15:00,91.31,91.41,91.3,91.36,75200.0,77.7759,77.8611,77.7674,77.8185,75200.0
2014-02-28 14:20:00,91.36,91.36,91.01,91.02,81300.0,77.8185,77.8185,77.5204,77.5289,81300.0
2014-02-28 14:25:00,91.02,91.26,91.01,91.26,62700.0,77.5289,77.7334,77.5204,77.7334,62700.0
2014-02-28 14:30:00,91.26,91.39,91.23,91.37,48100.0,77.7334,77.8441,77.7078,77.827,48100.0
2014-02-28 14:35:00,91.4,91.4,91.25,91.26,27000.0,77.8526,77.8526,77.7248,77.7334,27000.0
2014-02-28 14:40:00,91.26,91.36,91.24,91.3,33400.0,77.7334,77.8185,77.7163,77.7674,33400.0
2014-02-28 14:45:00,91.31,91.31,91.13,91.15,32700.0,77.7759,77.7759,77.6226,77.6397,32700.0
2014-02-28 14:50:00,91.14,91.14,91.0,91.07,80000.0,77.6311,77.6311,77.5119,77.5715,80000.0
2014-02-28 14:55:00,91.06,91.09,91.0,91.09,29700.0,77.563,77.5885,77.5119,77.5885,29700.0
2014-02-28 15:00:00,91.09,91.09,90.77,91.03,51200.0,77.5885,77.5885,77.316,77.5374,51200.0
2014-02-28 15:05:00,91.03,91.03,90.67,90.69,56200.0,77.5374,77.5374,77.2308,77.2478,56200.0
2014-02-28 15:10:00,90.67,90.83,90.57,90.77,60500.0,77.2308,77.3671,77.1456,77.316,60500.0
2014-02-28 15:15:00,90.79,90.99,90.75,90.95,78100.0,77.333,77.5034,77.2989,77.4693,78100.0
2014-02-28 15:20:00,90.94,91.09,90.92,91.05,52800.0,77.4608,77.5885,77.4437,77.5545,52800.0
2014-02-28 15:25:00,91.05,91.1,91.0,91.09,48700.0,77.5545,77.5971,77.5119,77.5885,48700.0
2014-02-28 15:30:00,91.09,91.27,91.08,91.25,61800.0,77.5885,77.7419,77.58,77.7248,61800.0
2014-02-28 15:35:00,91.25,91.28,91.14,91.2,53200.0,77.7248,77.7504,77.6311,77.6822,53200.0
2014-02-28 15:40:00,91.22,91.42,91.22,91.38,74400.0,77.6993,77.8696,77.6993,77.8356,74400.0
2014-02-28 15:45:00,91.39,91.43,91.14,91.19,135100.0,77.8441,77.8782,77.6311,77.6737,135100.0
2014-02-28 15:50:00,91.19,91.28,91.14,91.21,87400.0,77.6737,77.7504,77.6311,77.6908,87400.0
2014-02-28 15:55:00,91.2,91.45,91.18,91.33,188300.0,77.6822,77.8952,77.6652,77.793,188300.0
2014-03-03 09:30:00,90.52,90.63,89.72,89.99,197500.0,77.103,77.1967,76.4216,76.6516,197500.0
2014-03-03 09:35:00,90.02,90.11,89.9,90.08,36900.0,76.6771,76.7538,76.5749,76.7283,36900.0
2014-03-03 09:40:00,90.2,90.21,90.0,90.04,30200.0,76.8305,76.839,76.6601,76.6942,30200.0
2014-03-03 09:45:00,90.01,90.28,90.0,90.23,48800.0,76.6686,76.8986,76.6601,76.856,48800.0
2014-03-03 09:50:00,90.23,90.29,90.13,90.26,17200.0,76.856,76.9071,76.7708,76.8816,17200.0
2014-03-03 09:55:00,90.25,90.27,90.03,90.17,28800.0,76.8731,76.8901,76.6857,76.8049,28800.0
2014-03-03 10:00:00,90.17,90.3,90.03,90.15,47800.0,76.8049,76.9156,76.6857,76.7879,47800.0
2014-03-03 10:05:00,90.15,90.19,89.99,89.99,27000.0,76.7879,76.8219,76.6516,76.6516,27000.0
2014-03-03 10:10:00,90.01,90.01,89.85,89.9,47600.0,76.6686,76.6686,76.5323,76.5749,47600.0
2014-03-03 10:15:00,89.89,89.9,89.73,89.8,39500.0,76.5664,76.5749,76.4301,76.4898,39500.0
2014-03-03 10:20:00,89.8,89.92,89.79,89.89,72500.0,76.4898,76.592,76.4812,76.5664,72500.0
2014-03-03 10:25:00,89.85,90.0,89.82,89.96,36100.0,76.5323,76.6601,76.5068,76.626,36100.0
2014-03-03 10:30:00,89.99,90.01,89.88,89.88,48800.0,76.6516,76.6686,76.5579,76.5579,48800.0
2014-03-03 10:35:00,89.89,89.95,89.85,89.9,27500.0,76.5664,76.6175,76.5323,76.5749,27500.0
2014-03-03 10:40:00,89.89,89.98,89.89,89.92,30400.0,76.5664,76.6431,76.5664,76.592,30400.0
2014-03-03 10:45:00,89.91,89.91,89.78,89.82,43300.0,76.5834,76.5834,76.4727,76.5068,43300.0
2014-03-03 10:50:00,89.83,89.93,89.78,89.79,26300.0,76.5153,76.6005,76.4727,76.4812,26300.0
2014-03-03 10:55:00,89.8,89.95,89.79,89.94,30700.0,76.4898,76.6175,76.4812,76.609,30700.0
2014-03-03 11:00:00,89.95,89.96,89.85,89.85,40000.0,76.6175,76.626,76.5323,76.5323,40000.0
2014-03-03 11:05:00,89.86,89.86,89.55,89.61,65700.0,76.5409,76.5409,76.2768,76.3279,65700.0
2014-03-03 11:10:00,89.61,89.71,89.57,89.69,42400.0,76.3279,76.4131,76.2938,76.3961,42400.0
2014-03-03 11:15:00,89.67,89.71,89.62,89.64,26000.0,76.379,76.4131,76.3364,76.3535,26000.0
2014-03-03 11:20:00,89.67,89.71,89.58,89.68,47200.0,76.379,76.4131,76.3024,76.3875,47200.0
2014-03-03 11:25:00,89.69,89.74,89.64,89.65,22200.0,76.3961,76.4386,76.3535,76.362,22200.0
2014-03-03 11:30:00,89.67,89.7,89.57,89.63,31600.0,76.379,76.4046,76.2938,76.345,31600.0
2014-03-03 11:35:00,89.62,89.65,89.57,89.6,44300.0,76.3364,76.362,76.2938,76.3194,44300.0
2014-03-03 11:40:00,89.6,89.66,89.55,89.57,39600.0,76.3194,76.3705,76.2768,76.2938,39600.0
2014-03-03 11:45:00,89.56,89.56,89.4,89.49,56900.0,76.2853,76.2853,76.149,76.2257,56900.0
2014-03-03 11:50:00,89.5,89.5,89.45,89.5,23600.0,76.2342,76.2342,76.1916,76.2342,23600.0
2014-03-03 11:55:00,89.5,89.5,89.4,89.48,53600.0,76.2342,76.2342,76.149,76.2172,53600.0
2014-03-03 12:00:00,89.47,89.49,89.35,89.4,47500.0,76.2087,76.2257,76.1065,76.149,47500.0
2014-03-03 12:05:00,89.4,89.49,89.34,89.35,46500.0,76.149,76.2257,76.0979,76.1065,46500.0
2014-03-03 12:10:00,89.33,89.48,89.16,89.44,81800.0,76.0894,76.2172,75.9446,76.1831,81800.0
2014-03-03 12:15:00,89.43,89.55,89.38,89.43,25000.0,76.1746,76.2768,76.132,76.1746,25000.0
2014-03-03 12:20:00,89.45,89.6,89.44,89.6,19300.0,76.1916,76.3194,76.1831,76.3194,19300.0
2014-03-03 12:25:00,89.58,89.67,89.54,89.63,20600.0,76.3024,76.379,76.2683,76.345,20600.0
2014-03-03 12:30:00,89.64,89.69,89.59,89.61,14100.0,76.3535,76.3961,76.3109,76.3279,14100.0
2014-03-03 12:35:00,89.63,89.8,89.63,89.69,18500.0,76.345,76.4898,76.345,76.3961,18500.0
2014-03-03 12:40:00,89.74,89.74,89.58,89.65,15700.0,76.4386,76.4386,76.3024,76.362,15700.0
2014-03-03 12:45:00,89.67,89.71,89.57,89.64,15600.0,76.379,76.4131,76.2938,76.3535,15600.0
2014-03-03 12:50:00,89.66,89.71,89.61,89.65,16400.0,76.3705,76.4131,76.3279,76.362,16400.0
2014-03-03 12:55:00,89.64,89.76,89.62,89.73,14100.0,76.3535,76.4557,76.3364,76.4301,14100.0
2014-03-03 13:00:00,89.74,89.87,89.72,89.85,15900.0,76.4386,76.5494,76.4216,76.5323,15900.0
2014-03-03 13:05:00,89.82,89.84,89.76,89.84,30400.0,76.5068,76.5238,76.4557,76.5238,30400.0
2014-03-03 13:10:00,89.84,89.84,89.71,89.73,11700.0,76.5238,76.5238,76.4131,76.4301,11700.0
2014-03-03 13:15:00,89.73,89.76,89.67,89.68,21300.0,76.4301,76.4557,76.379,76.3875,21300.0
2014-03-03 13:20:00,89.68,89.72,89.61,89.61,28100.0,76.3875,76.4216,76.3279,76.3279,28100.0
2014-03-03 13:25:00,89.62,89.69,89.55,89.58,22100.0,76.3364,76.3961,76.2768,76.3024,22100.0
2014-03-03 13:30:00,89.58,89.59,89.43,89.46,35200.0,76.3024,76.3109,76.1746,76.2001,35200.0
2014-03-03 13:35:00,89.48,89.57,89.47,89.55,14700.0,76.2172,76.2938,76.2087,76.2768,14700.0
2014-03-03 13:40:00,89.57,89.62,89.5,89.59,18800.0,76.2938,76.3364,76.2342,76.3109,18800.0
2014-03-03 13:45:00,89.6,89.64,89.54,89.57,13800.0,76.3194,76.3535,76.2683,76.2938,13800.0
2014-03-03 13:50:00,89.57,89.65,89.57,89.65,5300.0,76.2938,76.362,76.2938,76.362,5300.0
2014-03-03 13:55:00,89.66,89.86,89.66,89.82,22500.0,76.3705,76.5409,76.3705,76.5068,22500.0
2014-03-03 14:00:00,89.83,89.87,89.79,89.8,13500.0,76.5153,76.5494,76.4812,76.4898,13500.0
2014-03-03 14:05:00,89.81,89.82,89.78,89.81,10400.0,76.4983,76.5068,76.4727,76.4983,10400.0
2014-03-03 14:10:00,89.81,89.92,89.81,89.92,9500.0,76.4983,76.592,76.4983,76.592,9500.0
2014-03-03 14:15:00,89.92,89.96,89.86,89.87,22700.0,76.592,76.626,76.5409,76.5494,22700.0
2014-03-03 14:20:00,89.87,89.89,89.77,89.78,18700.0,76.5494,76.5664,76.4642,76.4727,18700.0
2014-03-03 14:25:00,89.78,89.85,89.74,89.75,16000.0,76.4727,76.5323,76.4386,76.4472,16000.0
2014-03-03 14:30:00,89.74,89.89,89.69,89.88,28300.0,76.4386,76.5664,76.3961,76.5579,28300.0
2014-03-03 14:35:00,89.9,89.93,89.82,89.86,13000.0,76.5749,76.6005,76.5068,76.5409,13000.0
2014-03-03 14:40:00,89.84,89.95,89.82,89.9,10200.0,76.5238,76.6175,76.5068,76.5749,10200.0
2014-03-03 14:45:00,89.92,90.04,89.92,90.02,16100.0,76.592,76.6942,76.592,76.6771,16100.0
2014-03-03 14:50:00,90.0,90.07,89.99,90.05,22100.0,76.6601,76.7197,76.6516,76.7027,22100.0
2014-03-03 14:55:00,90.06,90.06,89.98,90.0,29900.0,76.7112,76.7112,76.6431,76.6601,29900.0
2014-03-03 15:00:00,90.0,90.02,89.91,89.91,20500.0,76.6601,76.6771,76.5834,76.5834,20500.0
2014-03-03 15:05:00,89.91,89.96,89.86,89.9,18600.0,76.5834,76.626,76.5409,76.5749,18600.0
2014-03-03 15:10:00,89.88,89.89,89.75,89.78,35100.0,76.5579,76.5664,76.4472,76.4727,35100.0
2014-03-03 15:15:00,89.79,89.79,89.72,89.77,29400.0,76.4812,76.4812,76.4216,76.4642,29400.0
2014-03-03 15:20:00,89.77,89.82,89.71,89.75,39000.0,76.4642,76.5068,76.4131,76.4472,39000.0
2014-03-03 15:25:00,89.74,89.8,89.66,89.78,43900.0,76.4386,76.4898,76.3705,76.4727,43900.0
2014-03-03 15:30:00,89.77,89.81,89.7,89.79,33000.0,76.4642,76.4983,76.4046,76.4812,33000.0
2014-03-03 15:35:00,89.78,89.89,89.77,89.84,31000.0,76.4727,76.5664,76.4642,76.5238,31000.0
2014-03-03 15:40:00,89.85,89.88,89.77,89.85,42100.0,76.5323,76.5579,76.4642,76.5323,42100.0
2014-03-03 15:45:00,89.86,89.94,89.76,89.76,67300.0,76.5409,76.609,76.4557,76.4557,67300.0
2014-03-03 15:50:00,89.77,89.88,89.76,89.81,65500.0,76.4642,76.5579,76.4557,76.4983,65500.0
2014-03-03 15:55:00,89.84,89.95,89.78,89.94,145500.0,76.5238,76.6175,76.4727,76.609,145500.0
2014-03-04 09:30:00,91.05,91.58,91.03,91.48,134700.0,77.5545,78.0059,77.5374,77.9207,134700.0
2014-03-04 09:35:00,91.48,91.61,91.44,91.48,51200.0,77.9207,78.0315,77.8867,77.9207,51200.0
2014-03-04 09:40:00,91.52,91.57,91.42,91.53,42800.0,77.9548,77.9974,77.8696,77.9633,42800.0
2014-03-04 09:45:00,91.54,91.78,91.46,91.7,40200.0,77.9718,78.1763,77.9037,78.1081,40200.0
2014-03-04 09:50:00,91.73,91.89,91.67,91.71,71200.0,78.1337,78.27,78.0826,78.1167,71200.0
2014-03-04 09:55:00,91.71,91.77,91.6,91.74,116500.0,78.1167,78.1678,78.023,78.1422,116500.0
2014-03-04 10:00:00,91.73,91.75,91.5,91.5,43000.0,78.1337,78.1507,77.9378,77.9378,43000.0
2014-03-04 10:05:00,91.51,91.71,91.5,91.71,35400.0,77.9463,78.1167,77.9378,78.1167,35400.0
2014-03-04 10:10:00,91.7,91.77,91.64,91.73,31000.0,78.1081,78.1678,78.057,78.1337,31000.0
2014-03-04 10:15:00,91.75,91.75,91.6,91.65,29600.0,78.1507,78.1507,78.023,78.0655,29600.0
2014-03-04 10:20:00,91.66,91.74,91.64,91.64,51300.0,78.0741,78.1422,78.057,78.057,51300.0
2014-03-04 10:25:00,91.65,91.77,91.62,91.65,45500.0,78.0655,78.1678,78.04,78.0655,45500.0
2014-03-04 10:30:00,91.67,91.68,91.55,91.59,16800.0,78.0826,78.0911,77.9804,78.0144,16800.0
2014-03-04 10:35:00,91.61,91.63,91.5,91.59,27800.0,78.0315,78.0485,77.9378,78.0144,27800.0
2014-03-04 10:40:00,91.6,91.68,91.57,91.58,48600.0,78.023,78.0911,77.9974,78.0059,48600.0
2014-03-04 10:45:00,91.58,91.62,91.54,91.54,65300.0,78.0059,78.04,77.9718,77.9718,65300.0
2014-03-04 10:50:00,91.55,91.6,91.51,91.51,47100.0,77.9804,78.023,77.9463,77.9463,47100.0
2014-03-04 10:55:00,91.52,91.52,91.46,91.5,72200.0,77.9548,77.9548,77.9037,77.9378,72200.0
2014-03-04 11:00:00,91.48,91.51,91.35,91.39,47700.0,77.9207,77.9463,77.81,77.8441,47700.0
2014-03-04 11:05:00,91.4,91.46,91.4,91.44,24600.0,77.8526,77.9037,77.8526,77.8867,24600.0
2014-03-04 11:10:00,91.44,91.58,91.44,91.56,25200.0,77.8867,78.0059,77.8867,77.9889,25200.0
2014-03-04 11:15:00,91.56,91.6,91.55,91.56,13700.0,77.9889,78.023,77.9804,77.9889,13700.0
2014-03-04 11:20:00,91.58,91.65,91.58,91.65,18300.0,78.0059,78.0655,78.0059,78.0655,18300.0
2014-03-04 11:25:00,91.65,91.68,91.61,91.62,18200.0,78.0655,78.0911,78.0315,78.04,18200.0
2014-03-04 11:30:00,91.64,91.64,91.58,91.59,14000.0,78.057,78.057,78.0059,78.0144,14000.0
2014-03-04 11:35:00,91.61,91.68,91.61,91.66,22000.0,78.0315,78.0911,78.0315,78.0741,22000.0
2014-03-04 11:40:00,91.66,91.69,91.64,91.66,22100.0,78.0741,78.0996,78.057,78.0741,22100.0
2014-03-04 11:45:00,91.67,91.75,91.65,91.71,29200.0,78.0826,78.1507,78.0655,78.1167,29200.0
2014-03-04 11:50:00,91.7,91.77,91.68,91.77,17900.0,78.1081,78.1678,78.0911,78.1678,17900.0
2014-03-04 11:55:00,91.75,91.77,91.72,91.73,14700.0,78.1507,78.1678,78.1252,78.1337,14700.0
2014-03-04 12:00:00,91.73,91.79,91.68,91.76,21200.0,78.1337,78.1848,78.0911,78.1592,21200.0
2014-03-04 12:05:00,91.77,91.77,91.69,91.69,8300.0,78.1678,78.1678,78.0996,78.0996,8300.0
2014-03-04 12:10:00,91.69,91.81,91.69,91.8,11200.0,78.0996,78.2018,78.0996,78.1933,11200.0
2014-03-04 12:15:00,91.79,91.86,91.78,91.85,14100.0,78.1848,78.2444,78.1763,78.2359,14100.0
2014-03-04 12:20:00,91.86,91.91,91.81,91.84,10100.0,78.2444,78.287,78.2018,78.2274,10100.0
2014-03-04 12:25:00,91.84,91.91,91.82,91.9,13700.0,78.2274,78.287,78.2103,78.2785,13700.0
2014-03-04 12:30:00,91.9,91.91,91.76,91.79,21100.0,78.2785,78.287,78.1592,78.1848,21100.0
2014-03-04 12:35:00,91.78,91.85,91.7,91.85,16200.0,78.1763,78.2359,78.1081,78.2359,16200.0
2014-03-04 12:40:00,91.86,91.87,91.76,91.8,7400.0,78.2444,78.2529,78.1592,78.1933,7400.0
2014-03-04 12:45:00,91.81,91.9,91.81,91.9,10800.0,78.2018,78.2785,78.2018,78.2785,10800.0
2014-03-04 12:50:00,91.89,91.93,91.85,91.86,9300.0,78.27,78.304,78.2359,78.2444,9300.0
2014-03-04 12:55:00,91.88,91.93,91.87,91.92,7900.0,78.2615,78.304,78.2529,78.2955,7900.0
2014-03-04 13:00:00,91.93,91.97,91.9,91.94,14600.0,78.304,78.3381,78.2785,78.3126,14600.0
2014-03-04 13:05:00,91.95,92.0,91.91,91.93,31100.0,78.3211,78.3637,78.287,78.304,31100.0
2014-03-04 13:10:00,91.94,91.99,91.92,91.97,25700.0,78.3126,78.3551,78.2955,78.3381,25700.0
2014-03-04 13:15:00,91.99,92.02,91.94,91.94,33500.0,78.3551,78.3807,78.3126,78.3126,33500.0
2014-03-04 13:20:00,91.95,92.0,91.94,92.0,24000.0,78.3211,78.3637,78.3126,78.3637,24000.0
2014-03-04 13:25:00,92.0,92.1,92.0,92.08,22100.0,78.3637,78.4488,78.3637,78.4318,22100.0
2014-03-04 13:30:00,92.09,92.12,92.09,92.11,38100.0,78.4403,78.4659,78.4403,78.4574,38100.0
2014-03-04 13:35:00,92.1,92.13,92.1,92.12,19000.0,78.4488,78.4744,78.4488,78.4659,19000.0
2014-03-04 13:40:00,92.11,92.17,92.1,92.11,25800.0,78.4574,78.5085,78.4488,78.4574,25800.0
2014-03-04 13:45:00,92.11,92.21,92.0,92.0,54800.0,78.4574,78.5425,78.3637,78.3637,54800.0
2014-03-04 13:50:00,92.01,92.01,91.92,91.99,38200.0,78.3722,78.3722,78.2955,78.3551,38200.0
2014-03-04 13:55:00,91.99,92.07,91.99,92.05,19700.0,78.3551,78.4233,78.3551,78.4063,19700.0
2014-03-04 14:00:00,92.04,92.05,91.93,92.01,35400.0,78.3977,78.4063,78.304,78.3722,35400.0
2014-03-04 14:05:00,92.01,92.06,91.94,92.06,35300.0,78.3722,78.4148,78.3126,78.4148,35300.0
2014-03-04 14:10:00,92.06,92.08,91.98,92.07,12600.0,78.4148,78.4318,78.3466,78.4233,12600.0
2014-03-04 14:15:00,92.07,92.09,92.0,92.03,17800.0,78.4233,78.4403,78.3637,78.3892,17800.0
2014-03-04 14:20:00,92.03,92.09,91.96,91.98,20800.0,78.3892,78.4403,78.3296,78.3466,20800.0
2014-03-04 14:25:00,91.97,92.02,91.92,92.0,8000.0,78.3381,78.3807,78.2955,78.3637,8000.0
2014-03-04 14:30:00,92.0,92.08,92.0,92.05,16000.0,78.3637,78.4318,78.3637,78.4063,16000.0
2014-03-04 14:35:00,92.04,92.05,91.99,92.05,24300.0,78.3977,78.4063,78.3551,78.4063,24300.0
2014-03-04 14:40:00,92.05,92.11,92.05,92.1,22800.0,78.4063,78.4574,78.4063,78.4488,22800.0
2014-03-04 14:45:00,92.1,92.17,92.1,92.13,25900.0,78.4488,78.5085,78.4488,78.4744,25900.0
2014-03-04 14:50:00,92.14,92.2,92.11,92.17,27000.0,78.4829,78.534,78.4574,78.5085,27000.0
2014-03-04 14:55:00,92.16,92.27,92.16,92.21,36400.0,78.5,78.5936,78.5,78.5425,36400.0
2014-03-04 15:00:00,92.2,92.29,92.19,92.26,24800.0,78.534,78.6107,78.5255,78.5851,24800.0
2014-03-04 15:05:00,92.26,92.3,92.24,92.3,24000.0,78.5851,78.6192,78.5681,78.6192,24000.0
2014-03-04 15:10:00,92.29,92.33,92.28,92.3,22100.0,78.6107,78.6448,78.6022,78.6192,22100.0
2014-03-04 15:15:00,92.31,92.42,92.27,92.4,35100.0,78.6277,78.7214,78.5936,78.7044,35100.0
2014-03-04 15:20:00,92.4,92.5,92.37,92.48,49600.0,78.7044,78.7896,78.6788,78.7725,49600.0
2014-03-04 15:25:00,92.5,92.53,92.44,92.5,47000.0,78.7896,78.8151,78.7385,78.7896,47000.0
2014-03-04 15:30:00,92.51,92.56,92.47,92.56,65000.0,78.7981,78.8407,78.764,78.8407,65000.0
2014-03-04 15:35:00,92.55,92.64,92.52,92.55,95500.0,78.8321,78.9088,78.8066,78.8321,95500.0
2014-03-04 15:40:00,92.55,92.68,92.55,92.65,81800.0,78.8321,78.9429,78.8321,78.9173,81800.0
2014-03-04 15:45:00,92.67,92.67,92.49,92.52,127800.0,78.9344,78.9344,78.781,78.8066,127800.0
2014-03-04 15:50:00,92.53,92.64,92.52,92.63,147000.0,78.8151,78.9088,78.8066,78.9003,147000.0
2014-03-04 15:55:00,92.63,92.65,92.56,92.58,249200.0,78.9003,78.9173,78.8407,78.8577,249200.0
2014-03-05 09:30:00,92.59,92.59,92.17,92.2,86500.0,78.8662,78.8662,78.5085,78.534,86500.0
2014-03-05 09:35:00,92.21,92.21,92.01,92.05,52300.0,78.5425,78.5425,78.3722,78.4063,52300.0
2014-03-05 09:40:00,92.05,92.41,92.0,92.4,43300.0,78.4063,78.7129,78.3637,78.7044,43300.0
2014-03-05 09:45:00,92.37,92.5,92.27,92.31,84900.0,78.6788,78.7896,78.5936,78.6277,84900.0
2014-03-05 09:50:00,92.33,92.42,92.3,92.4,34800.0,78.6448,78.7214,78.6192,78.7044,34800.0
2014-03-05 09:55:00,92.4,92.4,92.2,92.22,36300.0,78.7044,78.7044,78.534,78.5511,36300.0
2014-03-05 10:00:00,92.31,92.38,92.03,92.11,59500.0,78.6277,78.6873,78.3892,78.4574,59500.0
2014-03-05 10:05:00,92.13,92.4,92.13,92.35,95500.0,78.4744,78.7044,78.4744,78.6618,95500.0
2014-03-05 10:10:00,92.35,92.35,92.08,92.13,79800.0,78.6618,78.6618,78.4318,78.4744,79800.0
2014-03-05 10:15:00,92.11,92.17,92.08,92.08,26000.0,78.4574,78.5085,78.4318,78.4318,26000.0
2014-03-05 10:20:00,92.09,92.09,91.96,91.97,52400.0,78.4403,78.4403,78.3296,78.3381,52400.0
2014-03-05 10:25:00,91.97,92.23,91.92,92.16,73600.0,78.3381,78.5596,78.2955,78.5,73600.0
2014-03-05 10:30:00,92.16,92.19,92.05,92.06,28200.0,78.5,78.5255,78.4063,78.4148,28200.0
2014-03-05 10:35:00,92.08,92.15,92.01,92.05,52600.0,78.4318,78.4914,78.3722,78.4063,52600.0
2014-03-05 10:40:00,92.07,92.32,92.05,92.23,21400.0,78.4233,78.6362,78.4063,78.5596,21400.0
2014-03-05 10:45:00,92.23,92.28,92.11,92.11,22400.0,78.5596,78.6022,78.4574,78.4574,22400.0
2014-03-05 10:50:00,92.12,92.21,92.12,92.16,24700.0,78.4659,78.5425,78.4659,78.5,24700.0
2014-03-05 10:55:00,92.17,92.19,92.13,92.18,23000.0,78.5085,78.5255,78.4744,78.517,23000.0
2014-03-05 11:00:00,92.18,92.39,92.18,92.27,45900.0,78.517,78.6959,78.517,78.5936,45900.0
2014-03-05 11:05:00,92.27,92.33,92.24,92.26,17300.0,78.5936,78.6448,78.5681,78.5851,17300.0
2014-03-05 11:10:00,92.29,92.32,92.22,92.22,13900.0,78.6107,78.6362,78.5511,78.5511,13900.0
2014-03-05 11:15:00,92.23,92.28,92.17,92.18,29900.0,78.5596,78.6022,78.5085,78.517,29900.0
2014-03-05 11:20:00,92.18,92.2,92.14,92.16,12500.0,78.517,78.534,78.4829,78.5,12500.0
2014-03-05 11:25:00,92.15,92.15,92.1,92.11,45200.0,78.4914,78.4914,78.4488,78.4574,45200.0
2014-03-05 11:30:00,92.11,92.15,92.09,92.11,21300.0,78.4574,78.4914,78.4403,78.4574,21300.0
2014-03-05 11:35:00,92.1,92.13,92.08,92.1,31300.0,78.4488,78.4744,78.4318,78.4488,31300.0
2014-03-05 11:40:00,92.09,92.12,92.07,92.07,25100.0,78.4403,78.4659,78.4233,78.4233,25100.0
2014-03-05 11:45:00,92.08,92.11,92.04,92.05,26000.0,78.4318,78.4574,78.3977,78.4063,26000.0
2014-03-05 11:50:00,92.07,92.09,92.04,92.06,33800.0,78.4233,78.4403,78.3977,78.4148,33800.0
2014-03-05 11:55:00,92.05,92.07,92.04,92.06,11200.0,78.4063,78.4233,78.3977,78.4148,11200.0
2014-03-05 12:00:00,92.06,92.06,92.0,92.01,27900.0,78.4148,78.4148,78.3637,78.3722,27900.0
2014-03-05 12:05:00,92.01,92.02,92.0,92.01,16600.0,78.3722,78.3807,78.3637,78.3722,16600.0
2014-03-05 12:10:00,92.01,92.01,91.98,91.99,18000.0,78.3722,78.3722,78.3466,78.3551,18000.0
2014-03-05 12:15:00,91.98,92.01,91.97,91.97,12400.0,78.3466,78.3722,78.3381,78.3381,12400.0
2014-03-05 12:20:00,91.96,91.98,91.91,91.92,15300.0,78.3296,78.3466,78.287,78.2955,15300.0
2014-03-05 12:25:00,91.92,91.97,91.91,91.96,21500.0,78.2955,78.3381,78.287,78.3296,21500.0
2014-03-05 12:30:00,91.95,92.0,91.95,91.96,18300.0,78.3211,78.3637,78.3211,78.3296,18300.0
2014-03-05 12:35:00,91.98,92.1,91.98,92.09,11000.0,78.3466,78.4488,78.3466,78.4403,11000.0
2014-03-05 12:40:00,92.08,92.1,92.0,92.0,10500.0,78.4318,78.4488,78.3637,78.3637,10500.0
2014-03-05 12:45:00,92.01,92.09,91.99,92.09,13200.0,78.3722,78.4403,78.3551,78.4403,13200.0
2014-03-05 12:50:00,92.1,92.11,92.01,92.01,9800.0,78.4488,78.4574,78.3722,78.3722,9800.0
2014-03-05 12:55:00,92.02,92.08,92.01,92.05,15100.0,78.3807,78.4318,78.3722,78.4063,15100.0
2014-03-05 13:00:00,92.06,92.13,92.05,92.12,12500.0,78.4148,78.4744,78.4063,78.4659,12500.0
2014-03-05 13:05:00,92.12,92.15,92.11,92.14,20100.0,78.4659,78.4914,78.4574,78.4829,20100.0
2014-03-05 13:10:00,92.15,92.17,92.12,92.13,27900.0,78.4914,78.5085,78.4659,78.4744,27900.0
2014-03-05 13:15:00,92.13,92.2,92.13,92.16,16900.0,78.4744,78.534,78.4744,78.5,16900.0
2014-03-05 13:20:00,92.16,92.2,92.15,92.19,17200.0,78.5,78.534,78.4914,78.5255,17200.0
2014-03-05 13:25:00,92.18,92.2,92.17,92.19,25500.0,78.517,78.534,78.5085,78.5255,25500.0
2014-03-05 13:30:00,92.19,92.24,92.14,92.24,18000.0,78.5255,78.5681,78.4829,78.5681,18000.0
2014-03-05 13:35:00,92.22,92.24,92.18,92.19,11100.0,78.5511,78.5681,78.517,78.5255,11100.0
2014-03-05 13:40:00,92.19,92.22,92.14,92.14,23000.0,78.5255,78.5511,78.4829,78.4829,23000.0
2014-03-05 13:45:00,92.15,92.15,92.07,92.09,31700.0,78.4914,78.4914,78.4233,78.4403,31700.0
2014-03-05 13:50:00,92.09,92.14,92.08,92.11,28600.0,78.4403,78.4829,78.4318,78.4574,28600.0
2014-03-05 13:55:00,92.11,92.15,92.09,92.12,7700.0,78.4574,78.4914,78.4403,78.4659,7700.0
2014-03-05 14:00:00,92.12,92.24,92.11,92.16,22500.0,78.4659,78.5681,78.4574,78.5,22500.0
2014-03-05 14:05:00,92.15,92.21,92.14,92.21,11100.0,78.4914,78.5425,78.4829,78.5425,11100.0
2014-03-05 14:10:00,92.21,92.23,92.14,92.14,10900.0,78.5425,78.5596,78.4829,78.4829,10900.0
2014-03-05 14:15:00,92.15,92.15,92.1,92.13,23900.0,78.4914,78.4914,78.4488,78.4744,23900.0
2014-03-05 14:20:00,92.12,92.2,92.11,92.13,18200.0,78.4659,78.534,78.4574,78.4744,18200.0
2014-03-05 14:25:00,92.14,92.17,92.1,92.12,20000.0,78.4829,78.5085,78.4488,78.4659,20000.0
2014-03-05 14:30:00,92.12,92.15,92.08,92.08,16400.0,78.4659,78.4914,78.4318,78.4318,16400.0
2014-03-05 14:35:00,92.08,92.14,92.06,92.09,20900.0,78.4318,78.4829,78.4148,78.4403,20900.0
2014-03-05 14:40:00,92.1,92.11,92.04,92.04,30200.0,78.4488,78.4574,78.3977,78.3977,30200.0
2014-03-05 14:45:00,92.04,92.1,92.04,92.1,24600.0,78.3977,78.4488,78.3977,78.4488,24600.0
2014-03-05 14:50:00,92.11,92.11,92.04,92.04,28700.0,78.4574,78.4574,78.3977,78.3977,28700.0
2014-03-05 14:55:00,92.04,92.07,92.02,92.06,36200.0,78.3977,78.4233,78.3807,78.4148,36200.0
2014-03-05 15:00:00,92.07,92.08,92.05,92.06,28600.0,78.4233,78.4318,78.4063,78.4148,28600.0
2014-03-05 15:05:00,92.07,92.15,92.06,92.14,46200.0,78.4233,78.4914,78.4148,78.4829,46200.0
2014-03-05 15:10:00,92.14,92.18,92.1,92.12,27900.0,78.4829,78.517,78.4488,78.4659,27900.0
2014-03-05 15:15:00,92.12,92.12,92.09,92.12,19700.0,78.4659,78.4659,78.4403,78.4659,19700.0
2014-03-05 15:20:00,92.12,92.21,92.12,92.14,31100.0,78.4659,78.5425,78.4659,78.4829,31100.0
2014-03-05 15:25:00,92.14,92.16,92.1,92.16,26500.0,78.4829,78.5,78.4488,78.5,26500.0
2014-03-05 15:30:00,92.15,92.15,92.1,92.15,35000.0,78.4914,78.4914,78.4488,78.4914,35000.0
2014-03-05 15:35:00,92.16,92.16,92.08,92.12,36600.0,78.5,78.5,78.4318,78.4659,36600.0
2014-03-05 15:40:00,92.13,92.13,92.08,92.1,42900.0,78.4744,78.4744,78.4318,78.4488,42900.0
2014-03-05 15:45:00,92.11,92.17,92.09,92.13,79700.0,78.4574,78.5085,78.4403,78.4744,79700.0
2014-03-05 15:50:00,92.13,92.17,92.11,92.15,82100.0,78.4744,78.5085,78.4574,78.4914,82100.0
2014-03-05 15:55:00,92.15,92.17,92.11,92.14,208300.0,78.4914,78.5085,78.4574,78.4829,208300.0
2014-03-06 09:30:00,92.56,92.56,92.36,92.45,63800.0,78.8407,78.8407,78.6703,78.747,63800.0
2014-03-06 09:35:00,92.44,92.59,92.4,92.56,90400.0,78.7385,78.8662,78.7044,78.8407,90400.0
2014-03-06 09:40:00,92.56,92.75,92.55,92.65,171500.0,78.8407,79.0025,78.8321,78.9173,171500.0
2014-03-06 09:45:00,92.69,92.82,92.6,92.7,71700.0,78.9514,79.0621,78.8747,78.9599,71700.0
2014-03-06 09:50:00,92.73,92.96,92.73,92.92,19900.0,78.9855,79.1814,78.9855,79.1473,19900.0
2014-03-06 09:55:00,92.92,93.0,92.84,92.96,29700.0,79.1473,79.2154,79.0792,79.1814,29700.0
2014-03-06 10:00:00,92.95,92.99,92.91,92.98,21400.0,79.1729,79.2069,79.1388,79.1984,21400.0
2014-03-06 10:05:00,92.97,93.09,92.94,93.09,74800.0,79.1899,79.2921,79.1643,79.2921,74800.0
2014-03-06 10:10:00,93.1,93.17,93.04,93.07,116200.0,79.3006,79.3602,79.2495,79.2751,116200.0
2014-03-06 10:15:00,93.07,93.07,92.91,92.91,36000.0,79.2751,79.2751,79.1388,79.1388,36000.0
2014-03-06 10:20:00,92.92,93.01,92.91,92.95,30100.0,79.1473,79.224,79.1388,79.1729,30100.0
2014-03-06 10:25:00,92.95,93.0,92.85,92.91,28500.0,79.1729,79.2154,79.0877,79.1388,28500.0
2014-03-06 10:30:00,92.91,93.0,92.86,92.87,17700.0,79.1388,79.2154,79.0962,79.1047,17700.0
2014-03-06 10:35:00,92.86,92.87,92.83,92.84,18200.0,79.0962,79.1047,79.0706,79.0792,18200.0
2014-03-06 10:40:00,92.85,92.96,92.83,92.96,16600.0,79.0877,79.1814,79.0706,79.1814,16600.0
2014-03-06 10:45:00,92.98,93.03,92.97,93.02,26800.0,79.1984,79.241,79.1899,79.2325,26800.0
2014-03-06 10:50:00,93.03,93.14,93.01,93.12,37000.0,79.241,79.3347,79.224,79.3177,37000.0
2014-03-06 10:55:00,93.14,93.22,93.12,93.2,39700.0,79.3347,79.4028,79.3177,79.3858,39700.0
2014-03-06 11:00:00,93.2,93.27,93.16,93.16,33300.0,79.3858,79.4454,79.3517,79.3517,33300.0
2014-03-06 11:05:00,93.16,93.26,93.16,93.21,24500.0,79.3517,79.4369,79.3517,79.3943,24500.0
2014-03-06 11:10:00,93.21,93.27,93.2,93.21,13400.0,79.3943,79.4454,79.3858,79.3943,13400.0
2014-03-06 11:15:00,93.2,93.28,93.2,93.28,21600.0,79.3858,79.4539,79.3858,79.4539,21600.0
2014-03-06 11:20:00,93.29,93.37,93.29,93.33,42000.0,79.4625,79.5306,79.4625,79.4965,42000.0
2014-03-06 11:25:00,93.32,93.33,93.19,93.22,45200.0,79.488,79.4965,79.3773,79.4028,45200.0
2014-03-06 11:30:00,93.22,93.28,93.19,93.26,22900.0,79.4028,79.4539,79.3773,79.4369,22900.0
2014-03-06 11:35:00,93.25,93.26,93.21,93.21,14900.0,79.4284,79.4369,79.3943,79.3943,14900.0
2014-03-06 11:40:00,93.21,93.23,93.16,93.16,21800.0,79.3943,79.4114,79.3517,79.3517,21800.0
2014-03-06 11:45:00,93.16,93.17,93.1,93.1,29400.0,79.3517,79.3602,79.3006,79.3006,29400.0
2014-03-06 11:50:00,93.1,93.16,93.1,93.11,11400.0,79.3006,79.3517,79.3006,79.3091,11400.0
2014-03-06 11:55:00,93.12,93.15,93.1,93.13,18600.0,79.3177,79.3432,79.3006,79.3262,18600.0
2014-03-06 12:00:00,93.12,93.16,93.09,93.12,14200.0,79.3177,79.3517,79.2921,79.3177,14200.0
2014-03-06 12:05:00,93.14,93.2,93.13,93.17,15200.0,79.3347,79.3858,79.3262,79.3602,15200.0
2014-03-06 12:10:00,93.19,93.22,93.16,93.19,6500.0,79.3773,79.4028,79.3517,79.3773,6500.0
2014-03-06 12:15:00,93.17,93.27,93.16,93.24,24400.0,79.3602,79.4454,79.3517,79.4199,24400.0
2014-03-06 12:20:00,93.25,93.27,93.21,93.25,13500.0,79.4284,79.4454,79.3943,79.4284,13500.0
2014-03-06 12:25:00,93.24,93.28,93.22,93.23,15700.0,79.4199,79.4539,79.4028,79.4114,15700.0
2014-03-06 12:30:00,93.24,93.29,93.23,93.28,18800.0,79.4199,79.4625,79.4114,79.4539,18800.0
2014-03-06 12:35:00,93.26,93.32,93.24,93.31,35400.0,79.4369,79.488,79.4199,79.4795,35400.0
2014-03-06 12:40:00,93.31,93.32,93.28,93.29,32200.0,79.4795,79.488,79.4539,79.4625,32200.0
2014-03-06 12:45:00,93.29,93.3,93.25,93.25,12500.0,79.4625,79.471,79.4284,79.4284,12500.0
2014-03-06 12:50:00,93.26,93.31,93.25,93.31,13200.0,79.4369,79.4795,79.4284,79.4795,13200.0
2014-03-06 12:55:00,93.3,93.3,93.26,93.27,27300.0,79.471,79.471,79.4369,79.4454,27300.0
2014-03-06 13:00:00,93.28,93.34,93.27,93.31,28400.0,79.4539,79.5051,79.4454,79.4795,28400.0
2014-03-06 13:05:00,93.31,93.38,93.31,93.37,22900.0,79.4795,79.5391,79.4795,79.5306,22900.0
2014-03-06 13:10:00,93.38,93.44,93.37,93.43,30000.0,79.5391,79.5902,79.5306,79.5817,30000.0
2014-03-06 13:15:00,93.44,93.44,93.36,93.37,39400.0,79.5902,79.5902,79.5221,79.5306,39400.0
2014-03-06 13:20:00,93.37,93.37,93.26,93.28,82300.0,79.5306,79.5306,79.4369,79.4539,82300.0
2014-03-06 13:25:00,93.28,93.31,93.25,93.3,141800.0,79.4539,79.4795,79.4284,79.471,141800.0
2014-03-06 13:30:00,93.29,93.34,93.28,93.33,55500.0,79.4625,79.5051,79.4539,79.4965,55500.0
2014-03-06 13:35:00,93.33,93.36,93.3,93.34,32500.0,79.4965,79.5221,79.471,79.5051,32500.0
2014-03-06 13:40:00,93.34,93.39,93.33,93.38,37400.0,79.5051,79.5476,79.4965,79.5391,37400.0
2014-03-06 13:45:00,93.38,93.4,93.34,93.39,67300.0,79.5391,79.5562,79.5051,79.5476,67300.0
2014-03-06 13:50:00,93.38,93.39,93.31,93.35,32500.0,79.5391,79.5476,79.4795,79.5136,32500.0
2014-03-06 13:55:00,93.35,93.38,93.31,93.36,36100.0,79.5136,79.5391,79.4795,79.5221,36100.0
2014-03-06 14:00:00,93.36,93.38,93.32,93.34,24800.0,79.5221,79.5391,79.488,79.5051,24800.0
2014-03-06 14:05:00,93.34,93.44,93.34,93.37,41300.0,79.5051,79.5902,79.5051,79.5306,41300.0
2014-03-06 14:10:00,93.36,93.43,93.35,93.42,41800.0,79.5221,79.5817,79.5136,79.5732,41800.0
2014-03-06 14:15:00,93.43,93.44,93.37,93.4,32600.0,79.5817,79.5902,79.5306,79.5562,32600.0
2014-03-06 14:20:00,93.4,93.45,93.39,93.42,34400.0,79.5562,79.5987,79.5476,79.5732,34400.0
2014-03-06 14:25:00,93.42,93.48,93.4,93.47,32300.0,79.5732,79.6243,79.5562,79.6158,32300.0
2014-03-06 14:30:00,93.45,93.52,93.44,93.5,54500.0,79.5987,79.6584,79.5902,79.6413,54500.0
2014-03-06 14:35:00,93.49,93.52,93.45,93.46,60200.0,79.6328,79.6584,79.5987,79.6073,60200.0
2014-03-06 14:40:00,93.46,93.53,93.46,93.5,24500.0,79.6073,79.6669,79.6073,79.6413,24500.0
2014-03-06 14:45:00,93.5,93.51,93.44,93.5,22000.0,79.6413,79.6499,79.5902,79.6413,22000.0
2014-03-06 14:50:00,93.5,93.53,93.5,93.51,38900.0,79.6413,79.6669,79.6413,79.6499,38900.0
2014-03-06 14:55:00,93.51,93.54,93.49,93.51,17800.0,79.6499,79.6754,79.6328,79.6499,17800.0
2014-03-06 15:00:00,93.51,93.53,93.49,93.52,11600.0,79.6499,79.6669,79.6328,79.6584,11600.0
2014-03-06 15:05:00,93.52,93.56,93.51,93.54,50200.0,79.6584,79.6924,79.6499,79.6754,50200.0
2014-03-06 15:10:00,93.55,93.55,93.45,93.47,72800.0,79.6839,79.6839,79.5987,79.6158,72800.0
2014-03-06 15:15:00,93.48,93.5,93.45,93.5,23500.0,79.6243,79.6413,79.5987,79.6413,23500.0
2014-03-06 15:20:00,93.49,93.5,93.47,93.5,25300.0,79.6328,79.6413,79.6158,79.6413,25300.0
2014-03-06 15:25:00,93.5,93.61,93.5,93.6,39500.0,79.6413,79.735,79.6413,79.7265,39500.0
2014-03-06 15:30:00,93.59,93.64,93.59,93.62,40300.0,79.718,79.7606,79.718,79.7435,40300.0
2014-03-06 15:35:00,93.63,93.64,93.54,93.56,45400.0,79.7521,79.7606,79.6754,79.6924,45400.0
2014-03-06 15:40:00,93.56,93.58,93.46,93.46,75600.0,79.6924,79.7095,79.6073,79.6073,75600.0
2014-03-06 15:45:00,93.45,93.49,93.43,93.47,81700.0,79.5987,79.6328,79.5817,79.6158,81700.0
2014-03-06 15:50:00,93.46,93.5,93.38,93.44,106000.0,79.6073,79.6413,79.5391,79.5902,106000.0
2014-03-06 15:55:00,93.43,93.53,93.39,93.53,242800.0,79.5817,79.6669,79.5476,79.6669,242800.0
2014-03-07 09:30:00,94.11,94.11,93.71,93.74,126900.0,80.1609,80.1609,79.8202,79.8458,126900.0
2014-03-07 09:35:00,93.79,94.14,93.74,94.1,94700.0,79.8884,80.1865,79.8458,80.1524,94700.0
2014-03-07 09:40:00,94.14,94.35,94.01,94.03,52400.0,80.1865,80.3653,80.0757,80.0928,52400.0
2014-03-07 09:45:00,94.03,94.21,93.83,93.87,93400.0,80.0928,80.2461,79.9224,79.9565,93400.0
2014-03-07 09:50:00,93.86,94.0,93.79,93.89,58000.0,79.948,80.0672,79.8884,79.9735,58000.0
2014-03-07 09:55:00,93.86,93.97,93.76,93.81,64600.0,79.948,80.0417,79.8628,79.9054,64600.0
2014-03-07 10:00:00,93.76,93.96,93.71,93.77,104900.0,79.8628,80.0332,79.8202,79.8713,104900.0
2014-03-07 10:05:00,93.77,94.03,93.73,94.03,113400.0,79.8713,80.0928,79.8372,80.0928,113400.0
2014-03-07 10:10:00,94.02,94.26,93.96,94.23,64900.0,80.0843,80.2887,80.0332,80.2631,64900.0
2014-03-07 10:15:00,94.24,94.25,94.09,94.23,17400.0,80.2717,80.2802,80.1439,80.2631,17400.0
2014-03-07 10:20:00,94.21,94.27,94.16,94.23,51600.0,80.2461,80.2972,80.2035,80.2631,51600.0
2014-03-07 10:25:00,94.25,94.3,94.0,94.0,109000.0,80.2802,80.3228,80.0672,80.0672,109000.0
2014-03-07 10:30:00,94.13,94.24,94.07,94.07,33100.0,80.178,80.2717,80.1269,80.1269,33100.0
2014-03-07 10:35:00,94.06,94.2,94.03,94.15,64900.0,80.1183,80.2376,80.0928,80.195,64900.0
2014-03-07 10:40:00,94.16,94.24,94.16,94.2,18300.0,80.2035,80.2717,80.2035,80.2376,18300.0
2014-03-07 10:45:00,94.19,94.21,94.0,94.12,57000.0,80.2291,80.2461,80.0672,80.1694,57000.0
2014-03-07 10:50:00,94.14,94.2,93.97,93.97,33200.0,80.1865,80.2376,80.0417,80.0417,33200.0
2014-03-07 10:55:00,93.96,94.03,93.93,93.96,32800.0,80.0332,80.0928,80.0076,80.0332,32800.0
2014-03-07 11:00:00,93.94,93.95,93.73,93.76,45200.0,80.0161,80.0246,79.8372,79.8628,45200.0
2014-03-07 11:05:00,93.76,93.9,93.74,93.86,62000.0,79.8628,79.982,79.8458,79.948,62000.0
2014-03-07 11:10:00,93.85,93.87,93.74,93.77,28700.0,79.9395,79.9565,79.8458,79.8713,28700.0
2014-03-07 11:15:00,93.76,93.84,93.66,93.72,92000.0,79.8628,79.9309,79.7776,79.8287,92000.0
2014-03-07 11:20:00,93.71,93.78,93.63,93.74,39800.0,79.8202,79.8798,79.7521,79.8458,39800.0
2014-03-07 11:25:00,93.73,93.86,93.72,93.81,29000.0,79.8372,79.948,79.8287,79.9054,29000.0
2014-03-07 11:30:00,93.83,93.85,93.74,93.78,35600.0,79.9224,79.9395,79.8458,79.8798,35600.0
2014-03-07 11:35:00,93.79,93.89,93.79,93.86,41900.0,79.8884,79.9735,79.8884,79.948,41900.0
2014-03-07 11:40:00,93.86,94.03,93.85,94.01,23600.0,79.948,80.0928,79.9395,80.0757,23600.0
2014-03-07 11:45:00,93.99,94.04,93.94,93.96,39900.0,80.0587,80.1013,80.0161,80.0332,39900.0
2014-03-07 11:50:00,93.96,93.96,93.89,93.89,23400.0,80.0332,80.0332,79.9735,79.9735,23400.0
2014-03-07 11:55:00,93.89,94.07,93.89,94.04,19900.0,79.9735,80.1269,79.9735,80.1013,19900.0
2014-03-07 12:00:00,94.03,94.04,93.9,93.9,14000.0,80.0928,80.1013,79.982,79.982,14000.0
2014-03-07 12:05:00,93.89,93.91,93.86,93.88,25000.0,79.9735,79.9906,79.948,79.965,25000.0
2014-03-07 12:10:00,93.88,93.93,93.88,93.92,9900.0,79.965,80.0076,79.965,79.9991,9900.0
2014-03-07 12:15:00,93.91,93.94,93.84,93.86,49100.0,79.9906,80.0161,79.9309,79.948,49100.0
2014-03-07 12:20:00,93.87,93.93,93.81,93.87,20500.0,79.9565,80.0076,79.9054,79.9565,20500.0
2014-03-07 12:25:00,93.89,93.94,93.88,93.89,25100.0,79.9735,80.0161,79.965,79.9735,25100.0
2014-03-07 12:30:00,93.89,93.9,93.78,93.86,40500.0,79.9735,79.982,79.8798,79.948,40500.0
2014-03-07 12:35:00,93.87,93.9,93.79,93.89,16900.0,79.9565,79.982,79.8884,79.9735,16900.0
2014-03-07 12:40:00,93.88,94.06,93.87,93.96,54600.0,79.965,80.1183,79.9565,80.0332,54600.0
2014-03-07 12:45:00,93.98,94.0,93.91,93.95,11100.0,80.0502,80.0672,79.9906,80.0246,11100.0
2014-03-07 12:50:00,93.94,93.98,93.86,93.96,26100.0,80.0161,80.0502,79.948,80.0332,26100.0
2014-03-07 12:55:00,93.97,94.02,93.92,93.94,12500.0,80.0417,80.0843,79.9991,80.0161,12500.0
2014-03-07 13:00:00,93.94,93.95,93.86,93.91,16300.0,80.0161,80.0246,79.948,79.9906,16300.0
2014-03-07 13:05:00,93.92,93.96,93.88,93.94,9300.0,79.9991,80.0332,79.965,80.0161,9300.0
2014-03-07 13:10:00,93.92,93.95,93.88,93.9,17000.0,79.9991,80.0246,79.965,79.982,17000.0
2014-03-07 13:15:00,93.89,93.91,93.8,93.8,26300.0,79.9735,79.9906,79.8969,79.8969,26300.0
2014-03-07 13:20:00,93.8,93.83,93.77,93.8,17600.0,79.8969,79.9224,79.8713,79.8969,17600.0
2014-03-07 13:25:00,93.79,93.82,93.76,93.81,21100.0,79.8884,79.9139,79.8628,79.9054,21100.0
2014-03-07 13:30:00,93.81,93.81,93.76,93.78,9800.0,79.9054,79.9054,79.8628,79.8798,9800.0
2014-03-07 13:35:00,93.79,93.82,93.65,93.7,19100.0,79.8884,79.9139,79.7691,79.8117,19100.0
2014-03-07 13:40:00,93.69,93.74,93.63,93.66,16300.0,79.8032,79.8458,79.7521,79.7776,16300.0
2014-03-07 13:45:00,93.64,93.68,93.59,93.59,19400.0,79.7606,79.7947,79.718,79.718,19400.0
2014-03-07 13:50:00,93.59,93.67,93.57,93.67,34900.0,79.718,79.7861,79.701,79.7861,34900.0
2014-03-07 13:55:00,93.67,93.73,93.62,93.62,31100.0,79.7861,79.8372,79.7435,79.7435,31100.0
2014-03-07 14:00:00,93.62,93.65,93.59,93.63,18400.0,79.7435,79.7691,79.718,79.7521,18400.0
2014-03-07 14:05:00,93.63,93.64,93.54,93.54,22100.0,79.7521,79.7606,79.6754,79.6754,22100.0
2014-03-07 14:10:00,93.54,93.64,93.5,93.58,14600.0,79.6754,79.7606,79.6413,79.7095,14600.0
2014-03-07 14:15:00,93.59,93.61,93.45,93.45,15200.0,79.718,79.735,79.5987,79.5987,15200.0
2014-03-07 14:20:00,93.48,93.49,93.36,93.45,17700.0,79.6243,79.6328,79.5221,79.5987,17700.0
2014-03-07 14:25:00,93.46,93.55,93.42,93.54,51500.0,79.6073,79.6839,79.5732,79.6754,51500.0
2014-03-07 14:30:00,93.54,93.64,93.54,93.64,32300.0,79.6754,79.7606,79.6754,79.7606,32300.0
2014-03-07 14:35:00,93.65,93.66,93.58,93.62,23700.0,79.7691,79.7776,79.7095,79.7435,23700.0
2014-03-07 14:40:00,93.62,93.66,93.57,93.59,23400.0,79.7435,79.7776,79.701,79.718,23400.0
2014-03-07 14:45:00,93.59,93.7,93.58,93.66,27600.0,79.718,79.8117,79.7095,79.7776,27600.0
2014-03-07 14:50:00,93.64,93.73,93.64,93.72,26800.0,79.7606,79.8372,79.7606,79.8287,26800.0
2014-03-07 14:55:00,93.72,93.8,93.67,93.74,30400.0,79.8287,79.8969,79.7861,79.8458,30400.0
2014-03-07 15:00:00,93.75,93.86,93.74,93.84,68200.0,79.8543,79.948,79.8458,79.9309,68200.0
2014-03-07 15:05:00,93.82,93.83,93.79,93.8,16800.0,79.9139,79.9224,79.8884,79.8969,16800.0
2014-03-07 15:10:00,93.8,93.86,93.79,93.86,27900.0,79.8969,79.948,79.8884,79.948,27900.0
2014-03-07 15:15:00,93.87,93.89,93.81,93.82,14900.0,79.9565,79.9735,79.9054,79.9139,14900.0
2014-03-07 15:20:00,93.82,93.83,93.71,93.73,50800.0,79.9139,79.9224,79.8202,79.8372,50800.0
2014-03-07 15:25:00,93.72,93.73,93.69,93.7,16700.0,79.8287,79.8372,79.8032,79.8117,16700.0
2014-03-07 15:30:00,93.69,93.72,93.57,93.6,29600.0,79.8032,79.8287,79.701,79.7265,29600.0
2014-03-07 15:35:00,93.6,93.62,93.47,93.5,24800.0,79.7265,79.7435,79.6158,79.6413,24800.0
2014-03-07 15:40:00,93.49,93.63,93.49,93.61,34500.0,79.6328,79.7521,79.6328,79.735,34500.0
2014-03-07 15:45:00,93.62,93.69,93.62,93.64,45500.0,79.7435,79.8032,79.7435,79.7606,45500.0
2014-03-07 15:50:00,93.65,93.7,93.64,93.68,59100.0,79.7691,79.8117,79.7606,79.7947,59100.0
2014-03-07 15:55:00,93.69,93.86,93.68,93.85,244900.0,79.8032,79.948,79.7947,79.9395,244900.0
2014-03-10 09:30:00,93.62,93.87,93.45,93.59,84100.0,79.7435,79.9565,79.5987,79.718,84100.0
2014-03-10 09:35:00,93.59,93.87,93.55,93.77,20600.0,79.718,79.9565,79.6839,79.8713,20600.0
2014-03-10 09:40:00,93.72,93.73,93.56,93.73,54200.0,79.8287,79.8372,79.6924,79.8372,54200.0
2014-03-10 09:45:00,93.77,93.81,93.68,93.68,36900.0,79.8713,79.9054,79.7947,79.7947,36900.0
2014-03-10 09:50:00,93.69,93.74,93.53,93.54,29800.0,79.8032,79.8458,79.6669,79.6754,29800.0
2014-03-10 09:55:00,93.54,93.54,93.35,93.45,32800.0,79.6754,79.6754,79.5136,79.5987,32800.0
2014-03-10 10:00:00,93.45,93.52,93.28,93.28,26400.0,79.5987,79.6584,79.4539,79.4539,26400.0
2014-03-10 10:05:00,93.28,93.33,93.18,93.32,34900.0,79.4539,79.4965,79.3688,79.488,34900.0
2014-03-10 10:10:00,93.3,93.3,93.14,93.26,26900.0,79.471,79.471,79.3347,79.4369,26900.0
2014-03-10 10:15:00,93.26,93.34,93.22,93.27,27400.0,79.4369,79.5051,79.4028,79.4454,27400.0
2014-03-10 10:20:00,93.28,93.46,93.26,93.46,18500.0,79.4539,79.6073,79.4369,79.6073,18500.0
2014-03-10 10:25:00,93.46,93.5,93.39,93.5,11500.0,79.6073,79.6413,79.5476,79.6413,11500.0
2014-03-10 10:30:00,93.48,93.49,93.41,93.46,22300.0,79.6243,79.6328,79.5647,79.6073,22300.0
2014-03-10 10:35:00,93.45,93.62,93.45,93.54,23600.0,79.5987,79.7435,79.5987,79.6754,23600.0
2014-03-10 10:40:00,93.51,93.51,93.26,93.4,20900.0,79.6499,79.6499,79.4369,79.5562,20900.0
2014-03-10 10:45:00,93.38,93.47,93.34,93.47,14800.0,79.5391,79.6158,79.5051,79.6158,14800.0
2014-03-10 10:50:00,93.44,93.47,93.33,93.33,37400.0,79.5902,79.6158,79.4965,79.4965,37400.0
2014-03-10 10:55:00,93.32,93.36,93.27,93.33,21400.0,79.488,79.5221,79.4454,79.4965,21400.0
2014-03-10 11:00:00,93.31,93.31,93.17,93.22,15600.0,79.4795,79.4795,79.3602,79.4028,15600.0
2014-03-10 11:05:00,93.21,93.56,93.19,93.55,38300.0,79.3943,79.6924,79.3773,79.6839,38300.0
2014-03-10 11:10:00,93.56,93.66,93.55,93.64,18000.0,79.6924,79.7776,79.6839,79.7606,18000.0
2014-03-10 11:15:00,93.63,93.68,93.59,93.64,18200.0,79.7521,79.7947,79.718,79.7606,18200.0
2014-03-10 11:20:00,93.64,93.68,93.59,93.64,17300.0,79.7606,79.7947,79.718,79.7606,17300.0
2014-03-10 11:25:00,93.65,93.72,93.63,93.65,26300.0,79.7691,79.8287,79.7521,79.7691,26300.0
2014-03-10 11:30:00,93.66,93.67,93.55,93.58,13600.0,79.7776,79.7861,79.6839,79.7095,13600.0
2014-03-10 11:35:00,93.59,93.71,93.58,93.71,17300.0,79.718,79.8202,79.7095,79.8202,17300.0
2014-03-10 11:40:00,93.71,93.71,93.57,93.59,10300.0,79.8202,79.8202,79.701,79.718,10300.0
2014-03-10 11:45:00,93.59,93.6,93.52,93.52,8700.0,79.718,79.7265,79.6584,79.6584,8700.0
2014-03-10 11:50:00,93.52,93.53,93.44,93.47,9700.0,79.6584,79.6669,79.5902,79.6158,9700.0
2014-03-10 11:55:00,93.46,93.48,93.39,93.47,12700.0,79.6073,79.6243,79.5476,79.6158,12700.0
2014-03-10 12:00:00,93.45,93.52,93.41,93.49,10600.0,79.5987,79.6584,79.5647,79.6328,10600.0
2014-03-10 12:05:00,93.49,93.56,93.44,93.53,5300.0,79.6328,79.6924,79.5902,79.6669,5300.0
2014-03-10 12:10:00,93.56,93.57,93.52,93.54,8700.0,79.6924,79.701,79.6584,79.6754,8700.0
2014-03-10 12:15:00,93.54,93.58,93.51,93.57,7600.0,79.6754,79.7095,79.6499,79.701,7600.0
2014-03-10 12:20:00,93.56,93.65,93.56,93.65,8600.0,79.6924,79.7691,79.6924,79.7691,8600.0
2014-03-10 12:25:00,93.66,93.69,93.6,93.64,10300.0,79.7776,79.8032,79.7265,79.7606,10300.0
2014-03-10 12:30:00,93.65,93.71,93.65,93.71,7800.0,79.7691,79.8202,79.7691,79.8202,7800.0
2014-03-10 12:35:00,93.7,93.74,93.63,93.69,15600.0,79.8117,79.8458,79.7521,79.8032,15600.0
2014-03-10 12:40:00,93.7,93.7,93.64,93.68,14700.0,79.8117,79.8117,79.7606,79.7947,14700.0
2014-03-10 12:45:00,93.68,93.71,93.66,93.67,9400.0,79.7947,79.8202,79.7776,79.7861,9400.0
2014-03-10 12:50:00,93.7,93.7,93.67,93.7,4400.0,79.8117,79.8117,79.7861,79.8117,4400.0
2014-03-10 12:55:00,93.69,93.86,93.66,93.83,10700.0,79.8032,79.948,79.7776,79.9224,10700.0
2014-03-10 13:00:00,93.86,93.88,93.83,93.83,8500.0,79.948,79.965,79.9224,79.9224,8500.0
2014-03-10 13:05:00,93.83,93.88,93.78,93.83,20500.0,79.9224,79.965,79.8798,79.9224,20500.0
2014-03-10 13:10:00,93.83,93.84,93.76,93.78,8100.0,79.9224,79.9309,79.8628,79.8798,8100.0
2014-03-10 13:15:00,93.79,93.83,93.73,93.75,10100.0,79.8884,79.9224,79.8372,79.8543,10100.0
2014-03-10 13:20:00,93.76,93.81,93.76,93.78,7700.0,79.8628,79.9054,79.8628,79.8798,7700.0
2014-03-10 13:25:00,93.78,93.86,93.78,93.84,10300.0,79.8798,79.948,79.8798,79.9309,10300.0
2014-03-10 13:30:00,93.85,93.85,93.63,93.63,8200.0,79.9395,79.9395,79.7521,79.7521,8200.0
2014-03-10 13:35:00,93.64,93.66,93.57,93.61,13900.0,79.7606,79.7776,79.701,79.735,13900.0
2014-03-10 13:40:00,93.6,93.62,93.57,93.58,7700.0,79.7265,79.7435,79.701,79.7095,7700.0
2014-03-10 13:45:00,93.6,93.66,93.6,93.64,8000.0,79.7265,79.7776,79.7265,79.7606,8000.0
2014-03-10 13:50:00,93.64,93.66,93.62,93.65,11400.0,79.7606,79.7776,79.7435,79.7691,11400.0
2014-03-10 13:55:00,93.64,93.64,93.57,93.63,12200.0,79.7606,79.7606,79.701,79.7521,12200.0
2014-03-10 14:00:00,93.62,93.62,93.51,93.51,23600.0,79.7435,79.7435,79.6499,79.6499,23600.0
2014-03-10 14:05:00,93.51,93.52,93.49,93.51,12100.0,79.6499,79.6584,79.6328,79.6499,12100.0
2014-03-10 14:10:00,93.51,93.52,93.46,93.51,22500.0,79.6499,79.6584,79.6073,79.6499,22500.0
2014-03-10 14:15:00,93.51,93.51,93.42,93.46,15400.0,79.6499,79.6499,79.5732,79.6073,15400.0
2014-03-10 14:20:00,93.45,93.57,93.45,93.5,22700.0,79.5987,79.701,79.5987,79.6413,22700.0
2014-03-10 14:25:00,93.49,93.57,93.49,93.54,11100.0,79.6328,79.701,79.6328,79.6754,11100.0
2014-03-10 14:30:00,93.53,93.55,93.49,93.54,12700.0,79.6669,79.6839,79.6328,79.6754,12700.0
2014-03-10 14:35:00,93.55,93.56,93.52,93.54,19100.0,79.6839,79.6924,79.6584,79.6754,19100.0
2014-03-10 14:40:00,93.53,93.55,93.48,93.49,8600.0,79.6669,79.6839,79.6243,79.6328,8600.0
2014-03-10 14:45:00,93.49,93.59,93.48,93.58,10300.0,79.6328,79.718,79.6243,79.7095,10300.0
2014-03-10 14:50:00,93.59,93.59,93.54,93.56,21100.0,79.718,79.718,79.6754,79.6924,21100.0
2014-03-10 14:55:00,93.56,93.59,93.56,93.57,15500.0,79.6924,79.718,79.6924,79.701,15500.0
2014-03-10 15:00:00,93.57,93.58,93.52,93.53,23200.0,79.701,79.7095,79.6584,79.6669,23200.0
2014-03-10 15:05:00,93.53,93.58,93.52,93.56,14000.0,79.6669,79.7095,79.6584,79.6924,14000.0
2014-03-10 15:10:00,93.56,93.56,93.46,93.49,18700.0,79.6924,79.6924,79.6073,79.6328,18700.0
2014-03-10 15:15:00,93.49,93.51,93.47,93.48,16200.0,79.6328,79.6499,79.6158,79.6243,16200.0
2014-03-10 15:20:00,93.49,93.54,93.48,93.54,12200.0,79.6328,79.6754,79.6243,79.6754,12200.0
2014-03-10 15:25:00,93.55,93.57,93.51,93.57,21300.0,79.6839,79.701,79.6499,79.701,21300.0
2014-03-10 15:30:00,93.56,93.61,93.55,93.61,18000.0,79.6924,79.735,79.6839,79.735,18000.0
2014-03-10 15:35:00,93.61,93.75,93.61,93.75,36500.0,79.735,79.8543,79.735,79.8543,36500.0
2014-03-10 15:40:00,93.74,93.79,93.73,93.78,41900.0,79.8458,79.8884,79.8372,79.8798,41900.0
2014-03-10 15:45:00,93.78,93.82,93.77,93.81,71700.0,79.8798,79.9139,79.8713,79.9054,71700.0
2014-03-10 15:50:00,93.81,93.84,93.77,93.78,68900.0,79.9054,79.9309,79.8713,79.8798,68900.0
2014-03-10 15:55:00,93.78,93.78,93.69,93.71,151100.0,79.8798,79.8798,79.8032,79.8202,151100.0
2014-03-11 09:30:00,93.83,93.88,93.41,93.56,64900.0,79.9224,79.965,79.5647,79.6924,64900.0
2014-03-11 09:35:00,93.57,93.65,93.4,93.47,20100.0,79.701,79.7691,79.5562,79.6158,20100.0
2014-03-11 09:40:00,93.45,93.69,93.45,93.59,12900.0,79.5987,79.8032,79.5987,79.718,12900.0
2014-03-11 09:45:00,93.61,93.61,93.39,93.47,74100.0,79.735,79.735,79.5476,79.6158,74100.0
2014-03-11 09:50:00,93.46,93.48,93.33,93.45,8800.0,79.6073,79.6243,79.4965,79.5987,8800.0
2014-03-11 09:55:00,93.44,93.5,93.25,93.33,89000.0,79.5902,79.6413,79.4284,79.4965,89000.0
2014-03-11 10:00:00,93.32,93.53,93.32,93.48,42000.0,79.488,79.6669,79.488,79.6243,42000.0
2014-03-11 10:05:00,93.48,93.58,93.4,93.52,29900.0,79.6243,79.7095,79.5562,79.6584,29900.0
2014-03-11 10:10:00,93.53,93.59,93.44,93.52,18200.0,79.6669,79.718,79.5902,79.6584,18200.0
2014-03-11 10:15:00,93.54,93.64,93.54,93.64,22600.0,79.6754,79.7606,79.6754,79.7606,22600.0
2014-03-11 10:20:00,93.64,93.67,93.53,93.58,36700.0,79.7606,79.7861,79.6669,79.7095,36700.0
2014-03-11 10:25:00,93.59,93.69,93.55,93.66,38600.0,79.718,79.8032,79.6839,79.7776,38600.0
2014-03-11 10:30:00,93.64,93.69,93.61,93.62,45200.0,79.7606,79.8032,79.735,79.7435,45200.0
2014-03-11 10:35:00,93.65,93.69,93.53,93.55,13800.0,79.7691,79.8032,79.6669,79.6839,13800.0
2014-03-11 10:40:00,93.57,93.6,93.53,93.55,16500.0,79.701,79.7265,79.6669,79.6839,16500.0
2014-03-11 10:45:00,93.55,93.59,93.53,93.54,22100.0,79.6839,79.718,79.6669,79.6754,22100.0
2014-03-11 10:50:00,93.58,93.64,93.56,93.61,14400.0,79.7095,79.7606,79.6924,79.735,14400.0
2014-03-11 10:55:00,93.61,93.61,93.51,93.55,20500.0,79.735,79.735,79.6499,79.6839,20500.0
2014-03-11 11:00:00,93.55,93.6,93.52,93.52,9300.0,79.6839,79.7265,79.6584,79.6584,9300.0
2014-03-11 11:05:00,93.52,93.55,93.48,93.52,9900.0,79.6584,79.6839,79.6243,79.6584,9900.0
2014-03-11 11:10:00,93.51,93.57,93.49,93.55,21000.0,79.6499,79.701,79.6328,79.6839,21000.0
2014-03-11 11:15:00,93.55,93.6,93.48,93.49,12600.0,79.6839,79.7265,79.6243,79.6328,12600.0
2014-03-11 11:20:00,93.48,93.52,93.45,93.52,6100.0,79.6243,79.6584,79.5987,79.6584,6100.0
2014-03-11 11:25:00,93.52,93.55,93.5,93.5,6100.0,79.6584,79.6839,79.6413,79.6413,6100.0
2014-03-11 11:30:00,93.5,93.5,93.45,93.5,14300.0,79.6413,79.6413,79.5987,79.6413,14300.0
2014-03-11 11:35:00,93.5,93.54,93.46,93.5,14100.0,79.6413,79.6754,79.6073,79.6413,14100.0
2014-03-11 11:40:00,93.5,93.52,93.37,93.45,31000.0,79.6413,79.6584,79.5306,79.5987,31000.0
2014-03-11 11:45:00,93.43,93.47,93.37,93.42,12700.0,79.5817,79.6158,79.5306,79.5732,12700.0
2014-03-11 11:50:00,93.45,93.46,93.39,93.39,9500.0,79.5987,79.6073,79.5476,79.5476,9500.0
2014-03-11 11:55:00,93.38,93.4,93.33,93.35,22400.0,79.5391,79.5562,79.4965,79.5136,22400.0
2014-03-11 12:00:00,93.34,93.38,93.29,93.37,19100.0,79.5051,79.5391,79.4625,79.5306,19100.0
2014-03-11 12:05:00,93.37,93.43,93.27,93.3,14800.0,79.5306,79.5817,79.4454,79.471,14800.0
2014-03-11 12:10:00,93.3,93.32,93.24,93.28,14000.0,79.471,79.488,79.4199,79.4539,14000.0
2014-03-11 12:15:00,93.26,93.28,93.18,93.21,18000.0,79.4369,79.4539,79.3688,79.3943,18000.0
2014-03-11 12:20:00,93.2,93.27,93.17,93.27,13300.0,79.3858,79.4454,79.3602,79.4454,13300.0
2014-03-11 12:25:00,93.25,93.28,93.2,93.22,10300.0,79.4284,79.4539,79.3858,79.4028,10300.0
2014-03-11 12:30:00,93.23,93.3,93.23,93.29,6300.0,79.4114,79.471,79.4114,79.4625,6300.0
2014-03-11 12:35:00,93.29,93.3,93.27,93.27,3500.0,79.4625,79.471,79.4454,79.4454,3500.0
2014-03-11 12:40:00,93.27,93.36,93.27,93.34,5700.0,79.4454,79.5221,79.4454,79.5051,5700.0
2014-03-11 12:45:00,93.33,93.41,93.31,93.41,8600.0,79.4965,79.5647,79.4795,79.5647,8600.0
2014-03-11 12:50:00,93.42,93.45,93.39,93.43,9200.0,79.5732,79.5987,79.5476,79.5817,9200.0
2014-03-11 12:55:00,93.43,93.46,93.38,93.38,16500.0,79.5817,79.6073,79.5391,79.5391,16500.0
2014-03-11 13:00:00,93.37,93.37,93.29,93.32,6200.0,79.5306,79.5306,79.4625,79.488,6200.0
2014-03-11 13:05:00,93.31,93.34,93.23,93.3,10100.0,79.4795,79.5051,79.4114,79.471,10100.0
2014-03-11 13:10:00,93.32,93.39,93.3,93.39,5700.0,79.488,79.5476,79.471,79.5476,5700.0
2014-03-11 13:15:00,93.4,93.43,93.38,93.38,8800.0,79.5562,79.5817,79.5391,79.5391,8800.0
2014-03-11 13:20:00,93.37,93.43,93.33,93.33,11200.0,79.5306,79.5817,79.4965,79.4965,11200.0
2014-03-11 13:25:00,93.3,93.32,93.14,93.24,11300.0,79.471,79.488,79.3347,79.4199,11300.0
2014-03-11 13:30:00,93.24,93.33,93.14,93.33,34100.0,79.4199,79.4965,79.3347,79.4965,34100.0
2014-03-11 13:35:00,93.32,93.41,93.32,93.39,14500.0,79.488,79.5647,79.488,79.5476,14500.0
2014-03-11 13:40:00,93.4,93.46,93.4,93.43,18200.0,79.5562,79.6073,79.5562,79.5817,18200.0
2014-03-11 13:45:00,93.43,93.53,93.4,93.49,18600.0,79.5817,79.6669,79.5562,79.6328,18600.0
2014-03-11 13:50:00,93.49,93.49,93.4,93.4,4800.0,79.6328,79.6328,79.5562,79.5562,4800.0
2014-03-11 13:55:00,93.41,93.45,93.37,93.44,14200.0,79.5647,79.5987,79.5306,79.5902,14200.0
2014-03-11 14:00:00,93.44,93.45,93.35,93.4,10000.0,79.5902,79.5987,79.5136,79.5562,10000.0
2014-03-11 14:05:00,93.4,93.44,93.38,93.4,12900.0,79.5562,79.5902,79.5391,79.5562,12900.0
2014-03-11 14:10:00,93.4,93.46,93.36,93.38,15600.0,79.5562,79.6073,79.5221,79.5391,15600.0
2014-03-11 14:15:00,93.4,93.4,93.32,93.36,11600.0,79.5562,79.5562,79.488,79.5221,11600.0
2014-03-11 14:20:00,93.36,93.37,93.28,93.32,10500.0,79.5221,79.5306,79.4539,79.488,10500.0
2014-03-11 14:25:00,93.33,93.38,93.29,93.33,9200.0,79.4965,79.5391,79.4625,79.4965,9200.0
2014-03-11 14:30:00,93.34,93.37,93.26,93.29,25000.0,79.5051,79.5306,79.4369,79.4625,25000.0
2014-03-11 14:35:00,93.29,93.33,93.25,93.3,16700.0,79.4625,79.4965,79.4284,79.471,16700.0
2014-03-11 14:40:00,93.31,93.33,93.26,93.33,34200.0,79.4795,79.4965,79.4369,79.4965,34200.0
2014-03-11 14:45:00,93.32,93.39,93.3,93.35,13700.0,79.488,79.5476,79.471,79.5136,13700.0
2014-03-11 14:50:00,93.34,93.39,93.31,93.31,14600.0,79.5051,79.5476,79.4795,79.4795,14600.0
2014-03-11 14:55:00,93.32,93.32,93.21,93.21,9700.0,79.488,79.488,79.3943,79.3943,9700.0
2014-03-11 15:00:00,93.22,93.22,93.08,93.11,46800.0,79.4028,79.4028,79.2836,79.3091,46800.0
2014-03-11 15:05:00,93.09,93.15,93.03,93.11,17600.0,79.2921,79.3432,79.241,79.3091,17600.0
2014-03-11 15:10:00,93.11,93.11,93.04,93.07,13000.0,79.3091,79.3091,79.2495,79.2751,13000.0
2014-03-11 15:15:00,93.06,93.14,93.06,93.08,20800.0,79.2666,79.3347,79.2666,79.2836,20800.0
2014-03-11 15:20:00,93.08,93.21,93.06,93.15,19800.0,79.2836,79.3943,79.2666,79.3432,19800.0
2014-03-11 15:25:00,93.15,93.15,93.08,93.1,14300.0,79.3432,79.3432,79.2836,79.3006,14300.0
2014-03-11 15:30:00,93.1,93.22,93.08,93.17,16600.0,79.3006,79.4028,79.2836,79.3602,16600.0
2014-03-11 15:35:00,93.19,93.2,93.08,93.14,17800.0,79.3773,79.3858,79.2836,79.3347,17800.0
2014-03-11 15:40:00,93.15,93.19,93.11,93.11,16100.0,79.3432,79.3773,79.3091,79.3091,16100.0
2014-03-11 15:45:00,93.1,93.13,93.06,93.07,28100.0,79.3006,79.3262,79.2666,79.2751,28100.0
2014-03-11 15:50:00,93.07,93.19,93.07,93.17,39400.0,79.2751,79.3773,79.2751,79.3602,39400.0
2014-03-11 15:55:00,93.16,93.26,93.15,93.21,110200.0,79.3517,79.4369,79.3432,79.3943,110200.0
2014-03-12 09:30:00,92.68,92.81,92.49,92.63,77200.0,78.9429,79.0536,78.781,78.9003,77200.0
2014-03-12 09:35:00,92.64,92.87,92.5,92.53,33000.0,78.9088,79.1047,78.7896,78.8151,33000.0
2014-03-12 09:40:00,92.53,92.53,92.13,92.25,46900.0,78.8151,78.8151,78.4744,78.5766,46900.0
2014-03-12 09:45:00,92.28,92.29,92.01,92.06,123900.0,78.6022,78.6107,78.3722,78.4148,123900.0
2014-03-12 09:50:00,92.05,92.1,91.9,92.0,118800.0,78.4063,78.4488,78.2785,78.3637,118800.0
2014-03-12 09:55:00,92.0,92.06,91.96,92.04,30200.0,78.3637,78.4148,78.3296,78.3977,30200.0
2014-03-12 10:00:00,92.03,92.1,91.95,92.0,44800.0,78.3892,78.4488,78.3211,78.3637,44800.0
2014-03-12 10:05:00,92.0,92.1,91.96,92.09,40800.0,78.3637,78.4488,78.3296,78.4403,40800.0
2014-03-12 10:10:00,92.1,92.26,92.1,92.21,66800.0,78.4488,78.5851,78.4488,78.5425,66800.0
2014-03-12 10:15:00,92.17,92.2,92.07,92.09,17800.0,78.5085,78.534,78.4233,78.4403,17800.0
2014-03-12 10:20:00,92.1,92.29,92.1,92.25,22800.0,78.4488,78.6107,78.4488,78.5766,22800.0
2014-03-12 10:25:00,92.24,92.28,92.16,92.16,19400.0,78.5681,78.6022,78.5,78.5,19400.0
2014-03-12 10:30:00,92.16,92.46,92.15,92.44,26000.0,78.5,78.7555,78.4914,78.7385,26000.0
2014-03-12 10:35:00,92.45,92.45,92.21,92.25,22000.0,78.747,78.747,78.5425,78.5766,22000.0
2014-03-12 10:40:00,92.24,92.34,92.21,92.34,21700.0,78.5681,78.6533,78.5425,78.6533,21700.0
2014-03-12 10:45:00,92.34,92.38,92.22,92.28,21900.0,78.6533,78.6873,78.5511,78.6022,21900.0
2014-03-12 10:50:00,92.26,92.38,92.15,92.35,27100.0,78.5851,78.6873,78.4914,78.6618,27100.0
2014-03-12 10:55:00,92.36,92.54,92.35,92.5,16400.0,78.6703,78.8236,78.6618,78.7896,16400.0
2014-03-12 11:00:00,92.49,92.53,92.41,92.42,21700.0,78.781,78.8151,78.7129,78.7214,21700.0
2014-03-12 11:05:00,92.42,92.55,92.4,92.45,13300.0,78.7214,78.8321,78.7044,78.747,13300.0
2014-03-12 11:10:00,92.43,92.53,92.42,92.45,21900.0,78.7299,78.8151,78.7214,78.747,21900.0
2014-03-12 11:15:00,92.45,92.61,92.44,92.56,19500.0,78.747,78.8833,78.7385,78.8407,19500.0
2014-03-12 11:20:00,92.56,92.73,92.56,92.73,17700.0,78.8407,78.9855,78.8407,78.9855,17700.0
2014-03-12 11:25:00,92.72,92.8,92.72,92.75,22000.0,78.9769,79.0451,78.9769,79.0025,22000.0
2014-03-12 11:30:00,92.75,92.8,92.67,92.72,23800.0,79.0025,79.0451,78.9344,78.9769,23800.0
2014-03-12 11:35:00,92.73,92.75,92.64,92.73,21400.0,78.9855,79.0025,78.9088,78.9855,21400.0
2014-03-12 11:40:00,92.73,92.75,92.63,92.69,12100.0,78.9855,79.0025,78.9003,78.9514,12100.0
2014-03-12 11:45:00,92.69,92.75,92.64,92.69,16100.0,78.9514,79.0025,78.9088,78.9514,16100.0
2014-03-12 11:50:00,92.66,92.69,92.6,92.69,13800.0,78.9258,78.9514,78.8747,78.9514,13800.0
2014-03-12 11:55:00,92.69,92.69,92.58,92.6,18100.0,78.9514,78.9514,78.8577,78.8747,18100.0
2014-03-12 12:00:00,92.58,92.59,92.5,92.57,14200.0,78.8577,78.8662,78.7896,78.8492,14200.0
2014-03-12 12:05:00,92.59,92.63,92.59,92.62,20300.0,78.8662,78.9003,78.8662,78.8918,20300.0
2014-03-12 12:10:00,92.6,92.61,92.55,92.57,6200.0,78.8747,78.8833,78.8321,78.8492,6200.0
2014-03-12 12:15:00,92.57,92.63,92.51,92.56,15500.0,78.8492,78.9003,78.7981,78.8407,15500.0
2014-03-12 12:20:00,92.58,92.64,92.55,92.61,14700.0,78.8577,78.9088,78.8321,78.8833,14700.0
2014-03-12 12:25:00,92.61,92.61,92.49,92.51,10100.0,78.8833,78.8833,78.781,78.7981,10100.0
2014-03-12 12:30:00,92.52,92.54,92.45,92.46,8700.0,78.8066,78.8236,78.747,78.7555,8700.0
2014-03-12 12:35:00,92.46,92.54,92.44,92.48,11000.0,78.7555,78.8236,78.7385,78.7725,11000.0
2014-03-12 12:40:00,92.49,92.63,92.48,92.62,9200.0,78.781,78.9003,78.7725,78.8918,9200.0
2014-03-12 12:45:00,92.61,92.62,92.56,92.56,10000.0,78.8833,78.8918,78.8407,78.8407,10000.0
2014-03-12 12:50:00,92.55,92.6,92.55,92.58,9400.0,78.8321,78.8747,78.8321,78.8577,9400.0
2014-03-12 12:55:00,92.59,92.71,92.59,92.71,14100.0,78.8662,78.9684,78.8662,78.9684,14100.0
2014-03-12 13:00:00,92.71,92.72,92.64,92.72,15900.0,78.9684,78.9769,78.9088,78.9769,15900.0
2014-03-12 13:05:00,92.71,92.71,92.66,92.67,12400.0,78.9684,78.9684,78.9258,78.9344,12400.0
2014-03-12 13:10:00,92.65,92.66,92.52,92.52,8400.0,78.9173,78.9258,78.8066,78.8066,8400.0
2014-03-12 13:15:00,92.53,92.62,92.53,92.61,12900.0,78.8151,78.8918,78.8151,78.8833,12900.0
2014-03-12 13:20:00,92.6,92.61,92.52,92.52,9700.0,78.8747,78.8833,78.8066,78.8066,9700.0
2014-03-12 13:25:00,92.53,92.61,92.53,92.6,8100.0,78.8151,78.8833,78.8151,78.8747,8100.0
2014-03-12 13:30:00,92.6,92.68,92.59,92.6,13500.0,78.8747,78.9429,78.8662,78.8747,13500.0
2014-03-12 13:35:00,92.6,92.7,92.58,92.68,11100.0,78.8747,78.9599,78.8577,78.9429,11100.0
2014-03-12 13:40:00,92.66,92.74,92.62,92.67,13300.0,78.9258,78.994,78.8918,78.9344,13300.0
2014-03-12 13:45:00,92.68,92.7,92.65,92.69,8000.0,78.9429,78.9599,78.9173,78.9514,8000.0
2014-03-12 13:50:00,92.69,92.7,92.66,92.67,13200.0,78.9514,78.9599,78.9258,78.9344,13200.0
2014-03-12 13:55:00,92.66,92.71,92.66,92.68,11200.0,78.9258,78.9684,78.9258,78.9429,11200.0
2014-03-12 14:00:00,92.67,92.75,92.67,92.72,10400.0,78.9344,79.0025,78.9344,78.9769,10400.0
2014-03-12 14:05:00,92.73,92.79,92.7,92.7,20100.0,78.9855,79.0366,78.9599,78.9599,20100.0
2014-03-12 14:10:00,92.69,92.71,92.59,92.62,19000.0,78.9514,78.9684,78.8662,78.8918,19000.0
2014-03-12 14:15:00,92.63,92.76,92.62,92.75,15400.0,78.9003,79.011,78.8918,79.0025,15400.0
2014-03-12 14:20:00,92.76,92.8,92.75,92.78,15300.0,79.011,79.0451,79.0025,79.0281,15300.0
2014-03-12 14:25:00,92.77,92.8,92.73,92.79,24700.0,79.0195,79.0451,78.9855,79.0366,24700.0
2014-03-12 14:30:00,92.8,92.82,92.73,92.75,18800.0,79.0451,79.0621,78.9855,79.0025,18800.0
2014-03-12 14:35:00,92.76,92.81,92.74,92.74,28200.0,79.011,79.0536,78.994,78.994,28200.0
2014-03-12 14:40:00,92.74,92.78,92.7,92.7,33400.0,78.994,79.0281,78.9599,78.9599,33400.0
2014-03-12 14:45:00,92.72,92.76,92.71,92.73,20800.0,78.9769,79.011,78.9684,78.9855,20800.0
2014-03-12 14:50:00,92.72,92.75,92.68,92.71,24900.0,78.9769,79.0025,78.9429,78.9684,24900.0
2014-03-12 14:55:00,92.71,92.71,92.67,92.68,18000.0,78.9684,78.9684,78.9344,78.9429,18000.0
2014-03-12 15:00:00,92.67,92.72,92.67,92.69,33500.0,78.9344,78.9769,78.9344,78.9514,33500.0
2014-03-12 15:05:00,92.69,92.69,92.65,92.66,16400.0,78.9514,78.9514,78.9173,78.9258,16400.0
2014-03-12 15:10:00,92.67,92.69,92.62,92.62,25500.0,78.9344,78.9514,78.8918,78.8918,25500.0
2014-03-12 15:15:00,92.62,92.64,92.56,92.57,21900.0,78.8918,78.9088,78.8407,78.8492,21900.0
2014-03-12 15:20:00,92.56,92.64,92.56,92.59,32800.0,78.8407,78.9088,78.8407,78.8662,32800.0
2014-03-12 15:25:00,92.58,92.58,92.48,92.51,29900.0,78.8577,78.8577,78.7725,78.7981,29900.0
2014-03-12 15:30:00,92.52,92.63,92.51,92.58,26300.0,78.8066,78.9003,78.7981,78.8577,26300.0
2014-03-12 15:35:00,92.58,92.64,92.54,92.63,36800.0,78.8577,78.9088,78.8236,78.9003,36800.0
2014-03-12 15:40:00,92.64,92.65,92.6,92.65,33500.0,78.9088,78.9173,78.8747,78.9173,33500.0
2014-03-12 15:45:00,92.66,92.81,92.62,92.8,62600.0,78.9258,79.0536,78.8918,79.0451,62600.0
2014-03-12 15:50:00,92.79,92.86,92.79,92.81,92900.0,79.0366,79.0962,79.0366,79.0536,92900.0
2014-03-12 15:55:00,92.81,92.92,92.77,92.9,125400.0,79.0536,79.1473,79.0195,79.1303,125400.0
2014-03-13 09:30:00,93.2,93.23,92.77,92.77,52200.0,79.3858,79.4114,79.0195,79.0195,52200.0
2014-03-13 09:35:00,92.8,92.89,92.53,92.53,80700.0,79.0451,79.1218,78.8151,78.8151,80700.0
2014-03-13 09:40:00,92.54,92.74,92.54,92.6,13900.0,78.8236,78.994,78.8236,78.8747,13900.0
2014-03-13 09:45:00,92.61,92.78,92.61,92.75,61600.0,78.8833,79.0281,78.8833,79.0025,61600.0
2014-03-13 09:50:00,92.74,93.23,92.73,93.06,63400.0,78.994,79.4114,78.9855,79.2666,63400.0
2014-03-13 09:55:00,93.05,93.4,93.01,93.3,144100.0,79.258,79.5562,79.224,79.471,144100.0
2014-03-13 10:00:00,93.3,93.39,92.98,93.3,133500.0,79.471,79.5476,79.1984,79.471,133500.0
2014-03-13 10:05:00,93.3,93.48,93.29,93.33,62800.0,79.471,79.6243,79.4625,79.4965,62800.0
2014-03-13 10:10:00,93.32,93.33,93.07,93.1,24300.0,79.488,79.4965,79.2751,79.3006,24300.0
2014-03-13 10:15:00,93.09,93.11,92.97,92.97,20700.0,79.2921,79.3091,79.1899,79.1899,20700.0
2014-03-13 10:20:00,92.98,93.05,92.94,92.96,10500.0,79.1984,79.258,79.1643,79.1814,10500.0
2014-03-13 10:25:00,92.93,93.05,92.86,92.97,35300.0,79.1558,79.258,79.0962,79.1899,35300.0
2014-03-13 10:30:00,92.97,93.05,92.88,92.89,18100.0,79.1899,79.258,79.1132,79.1218,18100.0
2014-03-13 10:35:00,92.88,92.9,92.78,92.84,15600.0,79.1132,79.1303,79.0281,79.0792,15600.0
2014-03-13 10:40:00,92.85,92.85,92.66,92.69,11200.0,79.0877,79.0877,78.9258,78.9514,11200.0
2014-03-13 10:45:00,92.68,92.7,92.51,92.51,23900.0,78.9429,78.9599,78.7981,78.7981,23900.0
2014-03-13 10:50:00,92.52,92.6,92.5,92.54,15000.0,78.8066,78.8747,78.7896,78.8236,15000.0
2014-03-13 10:55:00,92.55,92.55,92.36,92.42,21400.0,78.8321,78.8321,78.6703,78.7214,21400.0
2014-03-13 11:00:00,92.42,92.45,92.34,92.4,27000.0,78.7214,78.747,78.6533,78.7044,27000.0
2014-03-13 11:05:00,92.41,92.45,92.35,92.41,20400.0,78.7129,78.747,78.6618,78.7129,20400.0
2014-03-13 11:10:00,92.42,92.42,92.26,92.3,21500.0,78.7214,78.7214,78.5851,78.6192,21500.0
2014-03-13 11:15:00,92.32,92.45,92.31,92.37,26200.0,78.6362,78.747,78.6277,78.6788,26200.0
2014-03-13 11:20:00,92.36,92.37,92.27,92.28,19400.0,78.6703,78.6788,78.5936,78.6022,19400.0
2014-03-13 11:25:00,92.27,92.27,92.02,92.03,31600.0,78.5936,78.5936,78.3807,78.3892,31600.0
2014-03-13 11:30:00,92.05,92.11,91.98,92.11,31600.0,78.4063,78.4574,78.3466,78.4574,31600.0
2014-03-13 11:35:00,92.1,92.14,92.07,92.07,33300.0,78.4488,78.4829,78.4233,78.4233,33300.0
2014-03-13 11:40:00,92.07,92.1,92.02,92.06,26700.0,78.4233,78.4488,78.3807,78.4148,26700.0
2014-03-13 11:45:00,92.06,92.07,91.93,91.95,34500.0,78.4148,78.4233,78.304,78.3211,34500.0
2014-03-13 11:50:00,91.95,91.95,91.8,91.87,52900.0,78.3211,78.3211,78.1933,78.2529,52900.0
2014-03-13 11:55:00,91.87,91.9,91.84,91.84,13200.0,78.2529,78.2785,78.2274,78.2274,13200.0
2014-03-13 12:00:00,91.83,91.9,91.82,91.89,18300.0,78.2189,78.2785,78.2103,78.27,18300.0
2014-03-13 12:05:00,91.87,91.87,91.68,91.7,50400.0,78.2529,78.2529,78.0911,78.1081,50400.0
2014-03-13 12:10:00,91.72,91.74,91.59,91.61,36200.0,78.1252,78.1422,78.0144,78.0315,36200.0
2014-03-13 12:15:00,91.61,91.65,91.59,91.65,29800.0,78.0315,78.0655,78.0144,78.0655,29800.0
2014-03-13 12:20:00,91.65,91.66,91.54,91.57,25500.0,78.0655,78.0741,77.9718,77.9974,25500.0
2014-03-13 12:25:00,91.58,91.59,91.44,91.48,26500.0,78.0059,78.0144,77.8867,77.9207,26500.0
2014-03-13 12:30:00,91.49,91.5,91.39,91.41,35500.0,77.9293,77.9378,77.8441,77.8611,35500.0
2014-03-13 12:35:00,91.4,91.41,91.17,91.2,52200.0,77.8526,77.8611,77.6567,77.6822,52200.0
2014-03-13 12:40:00,91.2,91.36,91.19,91.33,33300.0,77.6822,77.8185,77.6737,77.793,33300.0
2014-03-13 12:45:00,91.33,91.34,91.28,91.34,22500.0,77.793,77.8015,77.7504,77.8015,22500.0
2014-03-13 12:50:00,91.34,91.36,91.19,91.28,28000.0,77.8015,77.8185,77.6737,77.7504,28000.0
2014-03-13 12:55:00,91.26,91.28,91.18,91.25,37900.0,77.7334,77.7504,77.6652,77.7248,37900.0
2014-03-13 13:00:00,91.25,91.25,90.93,90.99,71400.0,77.7248,77.7248,77.4523,77.5034,71400.0
2014-03-13 13:05:00,90.99,91.1,90.9,91.03,25700.0,77.5034,77.5971,77.4267,77.5374,25700.0
2014-03-13 13:10:00,91.03,91.19,91.02,91.17,42100.0,77.5374,77.6737,77.5289,77.6567,42100.0
2014-03-13 13:15:00,91.17,91.21,91.09,91.13,37400.0,77.6567,77.6908,77.5885,77.6226,37400.0
2014-03-13 13:20:00,91.12,91.15,91.03,91.03,35600.0,77.6141,77.6397,77.5374,77.5374,35600.0
2014-03-13 13:25:00,91.04,91.25,91.04,91.25,37600.0,77.546,77.7248,77.546,77.7248,37600.0
2014-03-13 13:30:00,91.26,91.29,91.17,91.17,21500.0,77.7334,77.7589,77.6567,77.6567,21500.0
2014-03-13 13:35:00,91.16,91.16,91.04,91.06,30100.0,77.6482,77.6482,77.546,77.563,30100.0
2014-03-13 13:40:00,91.06,91.18,91.05,91.17,28400.0,77.563,77.6652,77.5545,77.6567,28400.0
2014-03-13 13:45:00,91.17,91.25,91.13,91.16,104000.0,77.6567,77.7248,77.6226,77.6482,104000.0
2014-03-13 13:50:00,91.16,91.2,91.1,91.13,26200.0,77.6482,77.6822,77.5971,77.6226,26200.0
2014-03-13 13:55:00,91.13,91.14,91.05,91.09,24900.0,77.6226,77.6311,77.5545,77.5885,24900.0
2014-03-13 14:00:00,91.1,91.12,91.04,91.07,30500.0,77.5971,77.6141,77.546,77.5715,30500.0
2014-03-13 14:05:00,91.07,91.07,90.93,90.93,28900.0,77.5715,77.5715,77.4523,77.4523,28900.0
2014-03-13 14:10:00,90.94,90.94,90.87,90.9,39200.0,77.4608,77.4608,77.4012,77.4267,39200.0
2014-03-13 14:15:00,90.89,90.89,90.85,90.86,27500.0,77.4182,77.4182,77.3841,77.3926,27500.0
2014-03-13 14:20:00,90.87,90.87,90.75,90.79,46800.0,77.4012,77.4012,77.2989,77.333,46800.0
2014-03-13 14:25:00,90.78,90.8,90.7,90.74,64100.0,77.3245,77.3415,77.2564,77.2904,64100.0
2014-03-13 14:30:00,90.76,90.85,90.69,90.82,86900.0,77.3075,77.3841,77.2478,77.3586,86900.0
2014-03-13 14:35:00,90.81,90.81,90.64,90.69,47000.0,77.3501,77.3501,77.2052,77.2478,47000.0
2014-03-13 14:40:00,90.69,90.79,90.66,90.67,45000.0,77.2478,77.333,77.2223,77.2308,45000.0
2014-03-13 14:45:00,90.67,90.69,90.46,90.55,57900.0,77.2308,77.2478,77.0519,77.1286,57900.0
2014-03-13 14:50:00,90.54,90.6,90.47,90.52,30700.0,77.1201,77.1712,77.0604,77.103,30700.0
2014-03-13 14:55:00,90.52,90.62,90.5,90.62,31200.0,77.103,77.1882,77.086,77.1882,31200.0
2014-03-13 15:00:00,90.61,90.71,90.6,90.67,42000.0,77.1797,77.2649,77.1712,77.2308,42000.0
2014-03-13 15:05:00,90.68,90.68,90.52,90.54,45500.0,77.2393,77.2393,77.103,77.1201,45500.0
2014-03-13 15:10:00,90.55,90.6,90.51,90.58,26900.0,77.1286,77.1712,77.0945,77.1541,26900.0
2014-03-13 15:15:00,90.59,90.6,90.41,90.42,29800.0,77.1627,77.1712,77.0093,77.0179,29800.0
2014-03-13 15:20:00,90.45,90.65,90.44,90.64,40600.0,77.0434,77.2138,77.0349,77.2052,40600.0
2014-03-13 15:25:00,90.65,90.68,90.58,90.66,30600.0,77.2138,77.2393,77.1541,77.2223,30600.0
2014-03-13 15:30:00,90.66,90.7,90.51,90.56,53800.0,77.2223,77.2564,77.0945,77.1371,53800.0
2014-03-13 15:35:00,90.56,90.77,90.56,90.76,48900.0,77.1371,77.316,77.1371,77.3075,48900.0
2014-03-13 15:40:00,90.77,90.85,90.75,90.77,73400.0,77.316,77.3841,77.2989,77.316,73400.0
2014-03-13 15:45:00,90.76,90.88,90.76,90.84,72300.0,77.3075,77.4097,77.3075,77.3756,72300.0
2014-03-13 15:50:00,90.85,90.86,90.68,90.69,121200.0,77.3841,77.3926,77.2393,77.2478,121200.0
2014-03-13 15:55:00,90.69,90.76,90.67,90.71,202700.0,77.2478,77.3075,77.2308,77.2649,202700.0
2014-03-14 09:30:00,90.55,90.97,90.38,90.74,122800.0,77.1286,77.4863,76.9838,77.2904,122800.0
2014-03-14 09:35:00,90.75,91.04,90.61,91.04,43600.0,77.2989,77.546,77.1797,77.546,43600.0
2014-03-14 09:40:00,91.05,91.18,90.99,91.11,46600.0,77.5545,77.6652,77.5034,77.6056,46600.0
2014-03-14 09:45:00,91.12,91.17,90.95,90.96,57000.0,77.6141,77.6567,77.4693,77.4778,57000.0
2014-03-14 09:50:00,90.98,91.01,90.86,90.86,35700.0,77.4949,77.5204,77.3926,77.3926,35700.0
2014-03-14 09:55:00,90.86,91.0,90.78,90.93,56100.0,77.3926,77.5119,77.3245,77.4523,56100.0
2014-03-14 10:00:00,90.92,91.05,90.92,90.96,94700.0,77.4437,77.5545,77.4437,77.4778,94700.0
2014-03-14 10:05:00,90.96,91.22,90.95,91.18,86400.0,77.4778,77.6993,77.4693,77.6652,86400.0
2014-03-14 10:10:00,91.18,91.18,91.03,91.03,90300.0,77.6652,77.6652,77.5374,77.5374,90300.0
2014-03-14 10:15:00,91.03,91.18,90.97,91.07,72000.0,77.5374,77.6652,77.4863,77.5715,72000.0
2014-03-14 10:20:00,91.06,91.06,90.68,90.73,60000.0,77.563,77.563,77.2393,77.2819,60000.0
2014-03-14 10:25:00,90.72,90.83,90.71,90.73,52900.0,77.2734,77.3671,77.2649,77.2819,52900.0
2014-03-14 10:30:00,90.74,90.76,90.5,90.6,38900.0,77.2904,77.3075,77.086,77.1712,38900.0
2014-03-14 10:35:00,90.6,90.69,90.55,90.58,46300.0,77.1712,77.2478,77.1286,77.1541,46300.0
2014-03-14 10:40:00,90.59,90.65,90.23,90.24,47000.0,77.1627,77.2138,76.856,76.8645,47000.0
2014-03-14 10:45:00,90.22,90.44,90.21,90.37,35900.0,76.8475,77.0349,76.839,76.9753,35900.0
2014-03-14 10:50:00,90.36,90.37,90.14,90.14,22600.0,76.9667,76.9753,76.7794,76.7794,22600.0
2014-03-14 10:55:00,90.13,90.24,90.11,90.2,56600.0,76.7708,76.8645,76.7538,76.8305,56600.0
2014-03-14 11:00:00,90.2,90.27,90.12,90.14,46800.0,76.8305,76.8901,76.7623,76.7794,46800.0
2014-03-14 11:05:00,90.13,90.15,89.9,89.99,80800.0,76.7708,76.7879,76.5749,76.6516,80800.0
2014-03-14 11:10:00,89.99,89.99,89.79,89.8,91800.0,76.6516,76.6516,76.4812,76.4898,91800.0
2014-03-14 11:15:00,89.79,89.89,89.72,89.82,48100.0,76.4812,76.5664,76.4216,76.5068,48100.0
2014-03-14 11:20:00,89.82,89.82,89.64,89.7,46100.0,76.5068,76.5068,76.3535,76.4046,46100.0
2014-03-14 11:25:00,89.7,89.92,89.7,89.91,54600.0,76.4046,76.592,76.4046,76.5834,54600.0
2014-03-14 11:30:00,89.91,90.09,89.91,90.09,32800.0,76.5834,76.7368,76.5834,76.7368,32800.0
2014-03-14 11:35:00,90.04,90.21,89.94,90.17,74000.0,76.6942,76.839,76.609,76.8049,74000.0
2014-03-14 11:40:00,90.21,90.42,90.15,90.38,35700.0,76.839,77.0179,76.7879,76.9838,35700.0
2014-03-14 11:45:00,90.36,90.58,90.33,90.58,23000.0,76.9667,77.1541,76.9412,77.1541,23000.0
2014-03-14 11:50:00,90.61,90.76,90.56,90.63,19100.0,77.1797,77.3075,77.1371,77.1967,19100.0
2014-03-14 11:55:00,90.62,90.65,90.57,90.6,15700.0,77.1882,77.2138,77.1456,77.1712,15700.0
2014-03-14 12:00:00,90.6,90.64,90.43,90.44,25200.0,77.1712,77.2052,77.0264,77.0349,25200.0
2014-03-14 12:05:00,90.45,90.63,90.44,90.59,15800.0,77.0434,77.1967,77.0349,77.1627,15800.0
2014-03-14 12:10:00,90.6,90.74,90.58,90.58,15900.0,77.1712,77.2904,77.1541,77.1541,15900.0
2014-03-14 12:15:00,90.57,90.71,90.55,90.68,22200.0,77.1456,77.2649,77.1286,77.2393,22200.0
2014-03-14 12:20:00,90.69,90.72,90.62,90.65,13200.0,77.2478,77.2734,77.1882,77.2138,13200.0
2014-03-14 12:25:00,90.64,90.64,90.47,90.5,14700.0,77.2052,77.2052,77.0604,77.086,14700.0
2014-03-14 12:30:00,90.48,90.6,90.47,90.49,20000.0,77.069,77.1712,77.0604,77.0775,20000.0
2014-03-14 12:35:00,90.46,90.6,90.46,90.54,23000.0,77.0519,77.1712,77.0519,77.1201,23000.0
2014-03-14 12:40:00,90.53,90.63,90.5,90.63,20200.0,77.1116,77.1967,77.086,77.1967,20200.0
2014-03-14 12:45:00,90.63,90.64,90.5,90.58,28200.0,77.1967,77.2052,77.086,77.1541,28200.0
2014-03-14 12:50:00,90.56,90.56,90.48,90.52,23900.0,77.1371,77.1371,77.069,77.103,23900.0
2014-03-14 12:55:00,90.55,90.65,90.52,90.57,10200.0,77.1286,77.2138,77.103,77.1456,10200.0
2014-03-14 13:00:00,90.59,90.66,90.5,90.5,12300.0,77.1627,77.2223,77.086,77.086,12300.0
2014-03-14 13:05:00,90.51,90.51,90.39,90.44,11400.0,77.0945,77.0945,76.9923,77.0349,11400.0
2014-03-14 13:10:00,90.44,90.5,90.44,90.45,6000.0,77.0349,77.086,77.0349,77.0434,6000.0
2014-03-14 13:15:00,90.44,90.45,90.36,90.44,22300.0,77.0349,77.0434,76.9667,77.0349,22300.0
2014-03-14 13:20:00,90.43,90.46,90.3,90.32,12100.0,77.0264,77.0519,76.9156,76.9327,12100.0
2014-03-14 13:25:00,90.33,90.42,90.29,90.42,15100.0,76.9412,77.0179,76.9071,77.0179,15100.0
2014-03-14 13:30:00,90.42,90.45,90.4,90.45,7800.0,77.0179,77.0434,77.0008,77.0434,7800.0
2014-03-14 13:35:00,90.45,90.51,90.38,90.38,16600.0,77.0434,77.0945,76.9838,76.9838,16600.0
2014-03-14 13:40:00,90.36,90.36,90.27,90.27,15400.0,76.9667,76.9667,76.8901,76.8901,15400.0
2014-03-14 13:45:00,90.29,90.32,90.22,90.25,24200.0,76.9071,76.9327,76.8475,76.8731,24200.0
2014-03-14 13:50:00,90.25,90.39,90.24,90.32,49800.0,76.8731,76.9923,76.8645,76.9327,49800.0
2014-03-14 13:55:00,90.32,90.38,90.31,90.38,17600.0,76.9327,76.9838,76.9242,76.9838,17600.0
2014-03-14 14:00:00,90.37,90.38,90.31,90.34,21800.0,76.9753,76.9838,76.9242,76.9497,21800.0
2014-03-14 14:05:00,90.34,90.38,90.31,90.37,23800.0,76.9497,76.9838,76.9242,76.9753,23800.0
2014-03-14 14:10:00,90.36,90.37,90.28,90.35,21100.0,76.9667,76.9753,76.8986,76.9582,21100.0
2014-03-14 14:15:00,90.35,90.44,90.35,90.37,36600.0,76.9582,77.0349,76.9582,76.9753,36600.0
2014-03-14 14:20:00,90.4,90.44,90.38,90.44,25200.0,77.0008,77.0349,76.9838,77.0349,25200.0
2014-03-14 14:25:00,90.44,90.47,90.36,90.46,29800.0,77.0349,77.0604,76.9667,77.0519,29800.0
2014-03-14 14:30:00,90.47,90.47,90.34,90.36,22200.0,77.0604,77.0604,76.9497,76.9667,22200.0
2014-03-14 14:35:00,90.38,90.39,90.34,90.35,13600.0,76.9838,76.9923,76.9497,76.9582,13600.0
2014-03-14 14:40:00,90.33,90.33,90.22,90.32,20500.0,76.9412,76.9412,76.8475,76.9327,20500.0
2014-03-14 14:45:00,90.29,90.29,90.2,90.2,17300.0,76.9071,76.9071,76.8305,76.8305,17300.0
2014-03-14 14:50:00,90.21,90.23,90.13,90.15,17700.0,76.839,76.856,76.7708,76.7879,17700.0
2014-03-14 14:55:00,90.15,90.19,90.09,90.12,28500.0,76.7879,76.8219,76.7368,76.7623,28500.0
2014-03-14 15:00:00,90.12,90.33,90.11,90.3,19700.0,76.7623,76.9412,76.7538,76.9156,19700.0
2014-03-14 15:05:00,90.3,90.35,90.29,90.3,21100.0,76.9156,76.9582,76.9071,76.9156,21100.0
2014-03-14 15:10:00,90.3,90.3,90.2,90.23,23200.0,76.9156,76.9156,76.8305,76.856,23200.0
2014-03-14 15:15:00,90.2,90.27,90.18,90.21,23800.0,76.8305,76.8901,76.8134,76.839,23800.0
2014-03-14 15:20:00,90.21,90.31,90.21,90.28,39300.0,76.839,76.9242,76.839,76.8986,39300.0
2014-03-14 15:25:00,90.3,90.31,90.22,90.23,35600.0,76.9156,76.9242,76.8475,76.856,35600.0
2014-03-14 15:30:00,90.23,90.38,90.21,90.32,33200.0,76.856,76.9838,76.839,76.9327,33200.0
2014-03-14 15:35:00,90.33,90.33,90.18,90.19,44800.0,76.9412,76.9412,76.8134,76.8219,44800.0
2014-03-14 15:40:00,90.2,90.31,90.19,90.25,40800.0,76.8305,76.9242,76.8219,76.8731,40800.0
2014-03-14 15:45:00,90.24,90.27,90.16,90.19,65700.0,76.8645,76.8901,76.7964,76.8219,65700.0
2014-03-14 15:50:00,90.19,90.19,90.07,90.08,91900.0,76.8219,76.8219,76.7197,76.7283,91900.0
2014-03-14 15:55:00,90.08,90.28,90.08,90.19,154900.0,76.7283,76.8986,76.7283,76.8219,154900.0
2014-03-17 09:30:00,90.51,91.14,90.49,91.13,70600.0,77.0945,77.6311,77.0775,77.6226,70600.0
2014-03-17 09:35:00,91.12,91.58,91.12,91.55,36000.0,77.6141,78.0059,77.6141,77.9804,36000.0
2014-03-17 09:40:00,91.58,91.68,91.48,91.48,42100.0,78.0059,78.0911,77.9207,77.9207,42100.0
2014-03-17 09:45:00,91.48,91.68,91.48,91.68,25800.0,77.9207,78.0911,77.9207,78.0911,25800.0
2014-03-17 09:50:00,91.66,91.73,91.49,91.49,29600.0,78.0741,78.1337,77.9293,77.9293,29600.0
2014-03-17 09:55:00,91.51,91.6,91.42,91.47,56500.0,77.9463,78.023,77.8696,77.9122,56500.0
2014-03-17 10:00:00,91.47,91.5,91.37,91.48,69200.0,77.9122,77.9378,77.827,77.9207,69200.0
2014-03-17 10:05:00,91.47,91.6,91.38,91.59,78300.0,77.9122,78.023,77.8356,78.0144,78300.0
2014-03-17 10:10:00,91.59,91.66,91.46,91.47,27400.0,78.0144,78.0741,77.9037,77.9122,27400.0
2014-03-17 10:15:00,91.49,91.53,91.46,91.48,18200.0,77.9293,77.9633,77.9037,77.9207,18200.0
2014-03-17 10:20:00,91.49,91.53,91.47,91.5,10800.0,77.9293,77.9633,77.9122,77.9378,10800.0
2014-03-17 10:25:00,91.51,91.53,91.26,91.26,21600.0,77.9463,77.9633,77.7334,77.7334,21600.0
2014-03-17 10:30:00,91.28,91.33,91.21,91.23,16100.0,77.7504,77.793,77.6908,77.7078,16100.0
2014-03-17 10:35:00,91.25,91.32,91.22,91.24,7900.0,77.7248,77.7845,77.6993,77.7163,7900.0
2014-03-17 10:40:00,91.25,91.29,91.14,91.14,15400.0,77.7248,77.7589,77.6311,77.6311,15400.0
2014-03-17 10:45:00,91.13,91.17,91.05,91.13,19300.0,77.6226,77.6567,77.5545,77.6226,19300.0
2014-03-17 10:50:00,91.14,91.31,91.13,91.13,17400.0,77.6311,77.7759,77.6226,77.6226,17400.0
2014-03-17 10:55:00,91.13,91.18,91.11,91.14,12500.0,77.6226,77.6652,77.6056,77.6311,12500.0
2014-03-17 11:00:00,91.13,91.32,91.13,91.25,18600.0,77.6226,77.7845,77.6226,77.7248,18600.0
2014-03-17 11:05:00,91.25,91.27,91.15,91.21,58000.0,77.7248,77.7419,77.6397,77.6908,58000.0
2014-03-17 11:10:00,91.22,91.24,91.15,91.2,19500.0,77.6993,77.7163,77.6397,77.6822,19500.0
2014-03-17 11:15:00,91.21,91.36,91.18,91.33,18200.0,77.6908,77.8185,77.6652,77.793,18200.0
2014-03-17 11:20:00,91.33,91.42,91.25,91.29,19100.0,77.793,77.8696,77.7248,77.7589,19100.0
2014-03-17 11:25:00,91.28,91.28,91.08,91.1,13600.0,77.7504,77.7504,77.58,77.5971,13600.0
2014-03-17 11:30:00,91.1,91.13,91.03,91.07,17100.0,77.5971,77.6226,77.5374,77.5715,17100.0
2014-03-17 11:35:00,91.06,91.06,90.96,91.01,18700.0,77.563,77.563,77.4778,77.5204,18700.0
2014-03-17 11:40:00,91.0,91.08,90.95,91.06,14900.0,77.5119,77.58,77.4693,77.563,14900.0
2014-03-17 11:45:00,91.07,91.2,90.97,91.2,15400.0,77.5715,77.6822,77.4863,77.6822,15400.0
2014-03-17 11:50:00,91.18,91.19,91.09,91.1,20600.0,77.6652,77.6737,77.5885,77.5971,20600.0
2014-03-17 11:55:00,91.1,91.15,91.08,91.11,19000.0,77.5971,77.6397,77.58,77.6056,19000.0
2014-03-17 12:00:00,91.11,91.15,91.03,91.03,28500.0,77.6056,77.6397,77.5374,77.5374,28500.0
2014-03-17 12:05:00,91.02,91.07,90.97,90.97,27200.0,77.5289,77.5715,77.4863,77.4863,27200.0
2014-03-17 12:10:00,90.96,91.08,90.94,91.04,26600.0,77.4778,77.58,77.4608,77.546,26600.0
2014-03-17 12:15:00,91.05,91.1,91.05,91.07,28600.0,77.5545,77.5971,77.5545,77.5715,28600.0
2014-03-17 12:20:00,91.09,91.11,91.08,91.1,24800.0,77.5885,77.6056,77.58,77.5971,24800.0
2014-03-17 12:25:00,91.09,91.11,91.07,91.1,22100.0,77.5885,77.6056,77.5715,77.5971,22100.0
2014-03-17 12:30:00,91.11,91.13,91.08,91.08,30600.0,77.6056,77.6226,77.58,77.58,30600.0
2014-03-17 12:35:00,91.08,91.08,90.96,90.96,22600.0,77.58,77.58,77.4778,77.4778,22600.0
2014-03-17 12:40:00,90.97,91.04,90.97,91.0,15400.0,77.4863,77.546,77.4863,77.5119,15400.0
2014-03-17 12:45:00,91.0,91.04,90.96,90.96,12600.0,77.5119,77.546,77.4778,77.4778,12600.0
2014-03-17 12:50:00,90.97,91.08,90.97,91.07,12800.0,77.4863,77.58,77.4863,77.5715,12800.0
2014-03-17 12:55:00,91.08,91.09,91.05,91.07,15300.0,77.58,77.5885,77.5545,77.5715,15300.0
2014-03-17 13:00:00,91.08,91.12,91.05,91.12,20600.0,77.58,77.6141,77.5545,77.6141,20600.0
2014-03-17 13:05:00,91.12,91.15,91.04,91.05,14800.0,77.6141,77.6397,77.546,77.5545,14800.0
2014-03-17 13:10:00,91.06,91.08,90.99,91.0,11500.0,77.563,77.58,77.5034,77.5119,11500.0
2014-03-17 13:15:00,90.99,91.08,90.95,91.08,20100.0,77.5034,77.58,77.4693,77.58,20100.0
2014-03-17 13:20:00,91.08,91.08,91.02,91.05,11400.0,77.58,77.58,77.5289,77.5545,11400.0
2014-03-17 13:25:00,91.04,91.07,90.98,90.98,10400.0,77.546,77.5715,77.4949,77.4949,10400.0
2014-03-17 13:30:00,90.99,91.04,90.96,91.03,4800.0,77.5034,77.546,77.4778,77.5374,4800.0
2014-03-17 13:35:00,91.03,91.11,91.01,91.09,11600.0,77.5374,77.6056,77.5204,77.5885,11600.0
2014-03-17 13:40:00,91.1,91.1,91.08,91.1,6500.0,77.5971,77.5971,77.58,77.5971,6500.0
2014-03-17 13:45:00,91.1,91.14,91.1,91.11,15800.0,77.5971,77.6311,77.5971,77.6056,15800.0
2014-03-17 13:50:00,91.1,91.11,91.02,91.02,24300.0,77.5971,77.6056,77.5289,77.5289,24300.0
2014-03-17 13:55:00,91.02,91.09,91.02,91.08,9900.0,77.5289,77.5885,77.5289,77.58,9900.0
2014-03-17 14:00:00,91.08,91.17,91.08,91.16,15400.0,77.58,77.6567,77.58,77.6482,15400.0
2014-03-17 14:05:00,91.17,91.21,91.17,91.2,12300.0,77.6567,77.6908,77.6567,77.6822,12300.0
2014-03-17 14:10:00,91.19,91.19,91.04,91.12,15200.0,77.6737,77.6737,77.546,77.6141,15200.0
2014-03-17 14:15:00,91.13,91.13,91.04,91.04,21600.0,77.6226,77.6226,77.546,77.546,21600.0
2014-03-17 14:20:00,91.07,91.2,91.05,91.19,23700.0,77.5715,77.6822,77.5545,77.6737,23700.0
2014-03-17 14:25:00,91.19,91.27,91.16,91.23,21000.0,77.6737,77.7419,77.6482,77.7078,21000.0
2014-03-17 14:30:00,91.23,91.25,91.19,91.19,13200.0,77.7078,77.7248,77.6737,77.6737,13200.0
2014-03-17 14:35:00,91.18,91.19,91.06,91.06,10100.0,77.6652,77.6737,77.563,77.563,10100.0
2014-03-17 14:40:00,91.06,91.11,91.02,91.08,12100.0,77.563,77.6056,77.5289,77.58,12100.0
2014-03-17 14:45:00,91.09,91.1,91.05,91.06,28100.0,77.5885,77.5971,77.5545,77.563,28100.0
2014-03-17 14:50:00,91.08,91.1,91.07,91.09,16400.0,77.58,77.5971,77.5715,77.5885,16400.0
2014-03-17 14:55:00,91.08,91.11,91.06,91.06,26000.0,77.58,77.6056,77.563,77.563,26000.0
2014-03-17 15:00:00,91.06,91.07,90.98,91.0,45500.0,77.563,77.5715,77.4949,77.5119,45500.0
2014-03-17 15:05:00,91.0,91.01,90.93,90.98,32500.0,77.5119,77.5204,77.4523,77.4949,32500.0
2014-03-17 15:10:00,90.99,91.04,90.98,91.0,16200.0,77.5034,77.546,77.4949,77.5119,16200.0
2014-03-17 15:15:00,91.02,91.1,90.99,91.0,20300.0,77.5289,77.5971,77.5034,77.5119,20300.0
2014-03-17 15:20:00,90.99,91.1,90.99,91.08,20500.0,77.5034,77.5971,77.5034,77.58,20500.0
2014-03-17 15:25:00,91.07,91.08,90.98,91.03,10900.0,77.5715,77.58,77.4949,77.5374,10900.0
2014-03-17 15:30:00,91.03,91.1,90.98,91.02,25600.0,77.5374,77.5971,77.4949,77.5289,25600.0
2014-03-17 15:35:00,91.01,91.08,91.01,91.05,36200.0,77.5204,77.58,77.5204,77.5545,36200.0
2014-03-17 15:40:00,91.05,91.06,90.97,90.98,51900.0,77.5545,77.563,77.4863,77.4949,51900.0
2014-03-17 15:45:00,90.98,91.01,90.94,90.98,86300.0,77.4949,77.5204,77.4608,77.4949,86300.0
2014-03-17 15:50:00,90.98,91.16,90.98,91.16,153800.0,77.4949,77.6482,77.4949,77.6482,153800.0
2014-03-17 15:55:00,91.16,91.29,91.14,91.26,314000.0,77.6482,77.7589,77.6311,77.7334,314000.0
2014-03-18 09:30:00,91.27,91.44,91.15,91.28,71400.0,77.7419,77.8867,77.6397,77.7504,71400.0
2014-03-18 09:35:00,91.27,91.46,91.13,91.39,20700.0,77.7419,77.9037,77.6226,77.8441,20700.0
2014-03-18 09:40:00,91.4,91.4,91.18,91.19,11000.0,77.8526,77.8526,77.6652,77.6737,11000.0
2014-03-18 09:45:00,91.18,91.47,91.18,91.4,25600.0,77.6652,77.9122,77.6652,77.8526,25600.0
2014-03-18 09:50:00,91.43,91.59,91.4,91.51,30800.0,77.8782,78.0144,77.8526,77.9463,30800.0
2014-03-18 09:55:00,91.55,91.59,91.38,91.5,14900.0,77.9804,78.0144,77.8356,77.9378,14900.0
2014-03-18 10:00:00,91.5,91.58,91.44,91.54,16600.0,77.9378,78.0059,77.8867,77.9718,16600.0
2014-03-18 10:05:00,91.54,91.57,91.49,91.51,21400.0,77.9718,77.9974,77.9293,77.9463,21400.0
2014-03-18 10:10:00,91.53,91.64,91.53,91.57,26000.0,77.9633,78.057,77.9633,77.9974,26000.0
2014-03-18 10:15:00,91.58,91.85,91.57,91.77,23800.0,78.0059,78.2359,77.9974,78.1678,23800.0
2014-03-18 10:20:00,91.78,91.9,91.76,91.78,21500.0,78.1763,78.2785,78.1592,78.1763,21500.0
2014-03-18 10:25:00,91.79,91.89,91.74,91.79,23600.0,78.1848,78.27,78.1422,78.1848,23600.0
2014-03-18 10:30:00,91.79,91.97,91.79,91.9,16100.0,78.1848,78.3381,78.1848,78.2785,16100.0
2014-03-18 10:35:00,91.92,91.92,91.8,91.8,10200.0,78.2955,78.2955,78.1933,78.1933,10200.0
2014-03-18 10:40:00,91.8,91.84,91.74,91.81,24700.0,78.1933,78.2274,78.1422,78.2018,24700.0
2014-03-18 10:45:00,91.81,91.81,91.65,91.68,15800.0,78.2018,78.2018,78.0655,78.0911,15800.0
2014-03-18 10:50:00,91.65,91.73,91.54,91.54,19600.0,78.0655,78.1337,77.9718,77.9718,19600.0
2014-03-18 10:55:00,91.51,91.56,91.44,91.49,33800.0,77.9463,77.9889,77.8867,77.9293,33800.0
2014-03-18 11:00:00,91.48,91.61,91.48,91.56,20900.0,77.9207,78.0315,77.9207,77.9889,20900.0
2014-03-18 11:05:00,91.55,91.56,91.41,91.47,27500.0,77.9804,77.9889,77.8611,77.9122,27500.0
2014-03-18 11:10:00,91.46,91.51,91.39,91.43,20000.0,77.9037,77.9463,77.8441,77.8782,20000.0
2014-03-18 11:15:00,91.44,91.61,91.43,91.61,17900.0,77.8867,78.0315,77.8782,78.0315,17900.0
2014-03-18 11:20:00,91.59,91.59,91.5,91.56,9700.0,78.0144,78.0144,77.9378,77.9889,9700.0
2014-03-18 11:25:00,91.57,91.58,91.51,91.52,6200.0,77.9974,78.0059,77.9463,77.9548,6200.0
2014-03-18 11:30:00,91.52,91.57,91.48,91.52,16500.0,77.9548,77.9974,77.9207,77.9548,16500.0
2014-03-18 11:35:00,91.51,91.51,91.45,91.48,13500.0,77.9463,77.9463,77.8952,77.9207,13500.0
2014-03-18 11:40:00,91.48,91.51,91.34,91.36,20800.0,77.9207,77.9463,77.8015,77.8185,20800.0
2014-03-18 11:45:00,91.38,91.41,91.28,91.35,14700.0,77.8356,77.8611,77.7504,77.81,14700.0
2014-03-18 11:50:00,91.35,91.36,91.3,91.33,8600.0,77.81,77.8185,77.7674,77.793,8600.0
2014-03-18 11:55:00,91.33,91.43,91.32,91.42,6400.0,77.793,77.8782,77.7845,77.8696,6400.0
2014-03-18 12:00:00,91.43,91.45,91.38,91.39,21800.0,77.8782,77.8952,77.8356,77.8441,21800.0
2014-03-18 12:05:00,91.41,91.44,91.36,91.43,15300.0,77.8611,77.8867,77.8185,77.8782,15300.0
2014-03-18 12:10:00,91.43,91.49,91.43,91.46,11700.0,77.8782,77.9293,77.8782,77.9037,11700.0
2014-03-18 12:15:00,91.47,91.5,91.36,91.38,9800.0,77.9122,77.9378,77.8185,77.8356,9800.0
2014-03-18 12:20:00,91.39,91.39,91.28,91.33,10600.0,77.8441,77.8441,77.7504,77.793,10600.0
2014-03-18 12:25:00,91.34,91.35,91.3,91.32,15000.0,77.8015,77.81,77.7674,77.7845,15000.0
2014-03-18 12:30:00,91.32,91.32,91.25,91.27,12600.0,77.7845,77.7845,77.7248,77.7419,12600.0
2014-03-18 12:35:00,91.27,91.34,91.25,91.29,11500.0,77.7419,77.8015,77.7248,77.7589,11500.0
2014-03-18 12:40:00,91.31,91.36,91.25,91.3,11600.0,77.7759,77.8185,77.7248,77.7674,11600.0
2014-03-18 12:45:00,91.3,91.34,91.3,91.32,4100.0,77.7674,77.8015,77.7674,77.7845,4100.0
2014-03-18 12:50:00,91.33,91.35,91.3,91.33,6500.0,77.793,77.81,77.7674,77.793,6500.0
2014-03-18 12:55:00,91.32,91.35,91.32,91.34,7800.0,77.7845,77.81,77.7845,77.8015,7800.0
2014-03-18 13:00:00,91.34,91.38,91.32,91.32,11700.0,77.8015,77.8356,77.7845,77.7845,11700.0
2014-03-18 13:05:00,91.33,91.34,91.27,91.3,12600.0,77.793,77.8015,77.7419,77.7674,12600.0
2014-03-18 13:10:00,91.3,91.31,91.3,91.31,3800.0,77.7674,77.7759,77.7674,77.7759,3800.0
2014-03-18 13:15:00,91.29,91.33,91.26,91.31,10400.0,77.7589,77.793,77.7334,77.7759,10400.0
2014-03-18 13:20:00,91.31,91.37,91.29,91.37,6400.0,77.7759,77.827,77.7589,77.827,6400.0
2014-03-18 13:25:00,91.38,91.5,91.38,91.49,8100.0,77.8356,77.9378,77.8356,77.9293,8100.0
2014-03-18 13:30:00,91.49,91.5,91.44,91.44,6100.0,77.9293,77.9378,77.8867,77.8867,6100.0
2014-03-18 13:35:00,91.43,91.45,91.36,91.38,21000.0,77.8782,77.8952,77.8185,77.8356,21000.0
2014-03-18 13:40:00,91.39,91.55,91.39,91.51,17300.0,77.8441,77.9804,77.8441,77.9463,17300.0
2014-03-18 13:45:00,91.5,91.51,91.47,91.51,5500.0,77.9378,77.9463,77.9122,77.9463,5500.0
2014-03-18 13:50:00,91.51,91.56,91.49,91.54,15700.0,77.9463,77.9889,77.9293,77.9718,15700.0
2014-03-18 13:55:00,91.55,91.55,91.45,91.52,9800.0,77.9804,77.9804,77.8952,77.9548,9800.0
2014-03-18 14:00:00,91.53,91.57,91.5,91.5,11700.0,77.9633,77.9974,77.9378,77.9378,11700.0
2014-03-18 14:05:00,91.52,91.57,91.52,91.55,23500.0,77.9548,77.9974,77.9548,77.9804,23500.0
2014-03-18 14:10:00,91.56,91.6,91.52,91.53,18500.0,77.9889,78.023,77.9548,77.9633,18500.0
2014-03-18 14:15:00,91.54,91.58,91.54,91.55,9700.0,77.9718,78.0059,77.9718,77.9804,9700.0
2014-03-18 14:20:00,91.55,91.61,91.55,91.59,14800.0,77.9804,78.0315,77.9804,78.0144,14800.0
2014-03-18 14:25:00,91.58,91.62,91.56,91.61,12800.0,78.0059,78.04,77.9889,78.0315,12800.0
2014-03-18 14:30:00,91.62,91.63,91.54,91.54,7300.0,78.04,78.0485,77.9718,77.9718,7300.0
2014-03-18 14:35:00,91.54,91.56,91.51,91.52,15200.0,77.9718,77.9889,77.9463,77.9548,15200.0
2014-03-18 14:40:00,91.52,91.56,91.47,91.55,24800.0,77.9548,77.9889,77.9122,77.9804,24800.0
2014-03-18 14:45:00,91.54,91.65,91.54,91.64,26100.0,77.9718,78.0655,77.9718,78.057,26100.0
2014-03-18 14:50:00,91.63,91.7,91.63,91.67,18100.0,78.0485,78.1081,78.0485,78.0826,18100.0
2014-03-18 14:55:00,91.67,91.67,91.61,91.67,17400.0,78.0826,78.0826,78.0315,78.0826,17400.0
2014-03-18 15:00:00,91.67,91.68,91.58,91.59,17500.0,78.0826,78.0911,78.0059,78.0144,17500.0
2014-03-18 15:05:00,91.58,91.65,91.58,91.65,18800.0,78.0059,78.0655,78.0059,78.0655,18800.0
2014-03-18 15:10:00,91.65,91.67,91.62,91.64,20500.0,78.0655,78.0826,78.04,78.057,20500.0
2014-03-18 15:15:00,91.64,91.65,91.62,91.65,17400.0,78.057,78.0655,78.04,78.0655,17400.0
2014-03-18 15:20:00,91.65,91.71,91.57,91.61,23800.0,78.0655,78.1167,77.9974,78.0315,23800.0
2014-03-18 15:25:00,91.62,91.64,91.54,91.6,35100.0,78.04,78.057,77.9718,78.023,35100.0
2014-03-18 15:30:00,91.59,91.59,91.53,91.56,22000.0,78.0144,78.0144,77.9633,77.9889,22000.0
2014-03-18 15:35:00,91.55,91.65,91.52,91.62,43000.0,77.9804,78.0655,77.9548,78.04,43000.0
2014-03-18 15:40:00,91.61,91.63,91.48,91.53,51200.0,78.0315,78.0485,77.9207,77.9633,51200.0
2014-03-18 15:45:00,91.53,91.57,91.48,91.53,45100.0,77.9633,77.9974,77.9207,77.9633,45100.0
2014-03-18 15:50:00,91.54,91.6,91.48,91.48,80800.0,77.9718,78.023,77.9207,77.9207,80800.0
2014-03-18 15:55:00,91.48,91.64,91.45,91.58,292300.0,77.9207,78.057,77.8952,78.0059,292300.0
2014-03-19 09:30:00,91.67,91.96,91.42,91.46,136700.0,78.0826,78.3296,77.8696,77.9037,136700.0
2014-03-19 09:35:00,91.46,91.54,91.24,91.31,49300.0,77.9037,77.9718,77.7163,77.7759,49300.0
2014-03-19 09:40:00,91.32,91.41,91.15,91.16,25000.0,77.7845,77.8611,77.6397,77.6482,25000.0
2014-03-19 09:45:00,91.16,91.3,91.07,91.25,51000.0,77.6482,77.7674,77.5715,77.7248,51000.0
2014-03-19 09:50:00,91.27,91.34,91.23,91.27,40100.0,77.7419,77.8015,77.7078,77.7419,40100.0
2014-03-19 09:55:00,91.3,91.49,91.27,91.43,33700.0,77.7674,77.9293,77.7419,77.8782,33700.0
2014-03-19 10:00:00,91.42,91.46,91.33,91.39,22400.0,77.8696,77.9037,77.793,77.8441,22400.0
2014-03-19 10:05:00,91.39,91.46,91.34,91.42,14300.0,77.8441,77.9037,77.8015,77.8696,14300.0
2014-03-19 10:10:00,91.43,91.48,91.4,91.41,35700.0,77.8782,77.9207,77.8526,77.8611,35700.0
2014-03-19 10:15:00,91.42,91.47,91.34,91.34,35200.0,77.8696,77.9122,77.8015,77.8015,35200.0
2014-03-19 10:20:00,91.34,91.37,91.26,91.34,27900.0,77.8015,77.827,77.7334,77.8015,27900.0
2014-03-19 10:25:00,91.33,91.35,91.29,91.29,12600.0,77.793,77.81,77.7589,77.7589,12600.0
2014-03-19 10:30:00,91.3,91.36,91.23,91.36,20000.0,77.7674,77.8185,77.7078,77.8185,20000.0
2014-03-19 10:35:00,91.36,91.4,91.3,91.34,13700.0,77.8185,77.8526,77.7674,77.8015,13700.0
2014-03-19 10:40:00,91.33,91.33,91.24,91.28,25100.0,77.793,77.793,77.7163,77.7504,25100.0
2014-03-19 10:45:00,91.28,91.3,91.19,91.24,47900.0,77.7504,77.7674,77.6737,77.7163,47900.0
2014-03-19 10:50:00,91.25,91.26,91.2,91.22,15300.0,77.7248,77.7334,77.6822,77.6993,15300.0
2014-03-19 10:55:00,91.23,91.26,91.2,91.24,16600.0,77.7078,77.7334,77.6822,77.7163,16600.0
2014-03-19 11:00:00,91.25,91.25,91.18,91.22,22200.0,77.7248,77.7248,77.6652,77.6993,22200.0
2014-03-19 11:05:00,91.22,91.24,91.17,91.17,33200.0,77.6993,77.7163,77.6567,77.6567,33200.0
2014-03-19 11:10:00,91.18,91.21,91.16,91.19,11100.0,77.6652,77.6908,77.6482,77.6737,11100.0
2014-03-19 11:15:00,91.19,91.19,91.14,91.15,20000.0,77.6737,77.6737,77.6311,77.6397,20000.0
2014-03-19 11:20:00,91.17,91.18,91.08,91.12,22900.0,77.6567,77.6652,77.58,77.6141,22900.0
2014-03-19 11:25:00,91.11,91.15,91.09,91.12,15000.0,77.6056,77.6397,77.5885,77.6141,15000.0
2014-03-19 11:30:00,91.12,91.15,91.08,91.1,9300.0,77.6141,77.6397,77.58,77.5971,9300.0
2014-03-19 11:35:00,91.12,91.15,91.02,91.03,28700.0,77.6141,77.6397,77.5289,77.5374,28700.0
2014-03-19 11:40:00,91.04,91.1,91.02,91.09,14400.0,77.546,77.5971,77.5289,77.5885,14400.0
2014-03-19 11:45:00,91.09,91.14,91.09,91.11,11700.0,77.5885,77.6311,77.5885,77.6056,11700.0
2014-03-19 11:50:00,91.12,91.15,91.08,91.13,10400.0,77.6141,77.6397,77.58,77.6226,10400.0
2014-03-19 11:55:00,91.13,91.19,91.12,91.19,7500.0,77.6226,77.6737,77.6141,77.6737,7500.0
2014-03-19 12:00:00,91.17,91.26,91.17,91.23,22700.0,77.6567,77.7334,77.6567,77.7078,22700.0
2014-03-19 12:05:00,91.23,91.31,91.23,91.28,14000.0,77.7078,77.7759,77.7078,77.7504,14000.0
2014-03-19 12:10:00,91.27,91.28,91.22,91.22,14300.0,77.7419,77.7504,77.6993,77.6993,14300.0
2014-03-19 12:15:00,91.24,91.3,91.21,91.23,14300.0,77.7163,77.7674,77.6908,77.7078,14300.0
2014-03-19 12:20:00,91.23,91.23,91.17,91.18,8200.0,77.7078,77.7078,77.6567,77.6652,8200.0
2014-03-19 12:25:00,91.19,91.2,91.15,91.16,10400.0,77.6737,77.6822,77.6397,77.6482,10400.0
2014-03-19 12:30:00,91.14,91.19,91.14,91.19,5500.0,77.6311,77.6737,77.6311,77.6737,5500.0
2014-03-19 12:35:00,91.19,91.19,91.16,91.19,10900.0,77.6737,77.6737,77.6482,77.6737,10900.0
2014-03-19 12:40:00,91.19,91.2,91.15,91.16,9100.0,77.6737,77.6822,77.6397,77.6482,9100.0
2014-03-19 12:45:00,91.17,91.22,91.17,91.21,14200.0,77.6567,77.6993,77.6567,77.6908,14200.0
2014-03-19 12:50:00,91.21,91.22,91.18,91.19,10300.0,77.6908,77.6993,77.6652,77.6737,10300.0
2014-03-19 12:55:00,91.2,91.2,91.15,91.2,35800.0,77.6822,77.6822,77.6397,77.6822,35800.0
2014-03-19 13:00:00,91.19,91.2,91.14,91.14,12900.0,77.6737,77.6822,77.6311,77.6311,12900.0
2014-03-19 13:05:00,91.14,91.14,91.07,91.1,20000.0,77.6311,77.6311,77.5715,77.5971,20000.0
2014-03-19 13:10:00,91.11,91.13,91.07,91.1,16200.0,77.6056,77.6226,77.5715,77.5971,16200.0
2014-03-19 13:15:00,91.1,91.1,91.07,91.1,16300.0,77.5971,77.5971,77.5715,77.5971,16300.0
2014-03-19 13:20:00,91.1,91.14,91.09,91.14,10800.0,77.5971,77.6311,77.5885,77.6311,10800.0
2014-03-19 13:25:00,91.13,91.14,91.11,91.12,12500.0,77.6226,77.6311,77.6056,77.6141,12500.0
2014-03-19 13:30:00,91.13,91.14,91.11,91.11,14400.0,77.6226,77.6311,77.6056,77.6056,14400.0
2014-03-19 13:35:00,91.1,91.14,91.1,91.12,9900.0,77.5971,77.6311,77.5971,77.6141,9900.0
2014-03-19 13:40:00,91.13,91.15,91.08,91.1,25900.0,77.6226,77.6397,77.58,77.5971,25900.0
2014-03-19 13:45:00,91.11,91.13,91.08,91.11,13100.0,77.6056,77.6226,77.58,77.6056,13100.0
2014-03-19 13:50:00,91.11,91.13,91.1,91.13,25700.0,77.6056,77.6226,77.5971,77.6226,25700.0
2014-03-19 13:55:00,91.12,91.16,91.09,91.15,71400.0,77.6141,77.6482,77.5885,77.6397,71400.0
2014-03-19 14:00:00,91.16,91.17,90.84,90.99,66100.0,77.6482,77.6567,77.3756,77.5034,66100.0
2014-03-19 14:05:00,90.99,91.03,90.68,90.88,47500.0,77.5034,77.5374,77.2393,77.4097,47500.0
2014-03-19 14:10:00,90.87,91.1,90.85,91.02,44000.0,77.4012,77.5971,77.3841,77.5289,44000.0
2014-03-19 14:15:00,91.07,91.16,91.0,91.1,78700.0,77.5715,77.6482,77.5119,77.5971,78700.0
2014-03-19 14:20:00,91.07,91.46,91.07,91.46,89300.0,77.5715,77.9037,77.5715,77.9037,89300.0
2014-03-19 14:25:00,91.46,91.55,91.36,91.37,31700.0,77.9037,77.9804,77.8185,77.827,31700.0
2014-03-19 14:30:00,91.4,91.42,91.26,91.32,18600.0,77.8526,77.8696,77.7334,77.7845,18600.0
2014-03-19 14:35:00,91.34,91.34,91.2,91.25,21900.0,77.8015,77.8015,77.6822,77.7248,21900.0
2014-03-19 14:40:00,91.27,91.33,91.18,91.23,46900.0,77.7419,77.793,77.6652,77.7078,46900.0
2014-03-19 14:45:00,91.27,91.37,91.22,91.27,15200.0,77.7419,77.827,77.6993,77.7419,15200.0
2014-03-19 14:50:00,91.26,91.41,91.22,91.3,16900.0,77.7334,77.8611,77.6993,77.7674,16900.0
2014-03-19 14:55:00,91.34,91.45,91.29,91.35,17400.0,77.8015,77.8952,77.7589,77.81,17400.0
2014-03-19 15:00:00,91.37,91.41,91.28,91.28,17900.0,77.827,77.8611,77.7504,77.7504,17900.0
2014-03-19 15:05:00,91.24,91.24,90.61,90.65,50700.0,77.7163,77.7163,77.1797,77.2138,50700.0
2014-03-19 15:10:00,90.61,90.67,90.28,90.6,70000.0,77.1797,77.2308,76.8986,77.1712,70000.0
2014-03-19 15:15:00,90.63,90.63,90.48,90.52,40300.0,77.1967,77.1967,77.069,77.103,40300.0
2014-03-19 15:20:00,90.55,90.68,90.52,90.58,38800.0,77.1286,77.2393,77.103,77.1541,38800.0
2014-03-19 15:25:00,90.61,90.73,90.6,90.67,33700.0,77.1797,77.2819,77.1712,77.2308,33700.0
2014-03-19 15:30:00,90.66,90.81,90.6,90.79,51000.0,77.2223,77.3501,77.1712,77.333,51000.0
2014-03-19 15:35:00,90.79,90.87,90.75,90.79,57200.0,77.333,77.4012,77.2989,77.333,57200.0
2014-03-19 15:40:00,90.8,90.98,90.77,90.97,64600.0,77.3415,77.4949,77.316,77.4863,64600.0
2014-03-19 15:45:00,90.99,91.01,90.89,90.9,91400.0,77.5034,77.5204,77.4182,77.4267,91400.0
2014-03-19 15:50:00,90.89,90.89,90.73,90.76,82200.0,77.4182,77.4182,77.2819,77.3075,82200.0
2014-03-19 15:55:00,90.74,90.86,90.66,90.74,283000.0,77.2904,77.3926,77.2223,77.2904,283000.0
2014-03-20 09:30:00,90.48,90.7,90.23,90.45,72200.0,77.069,77.2564,76.856,77.0434,72200.0
2014-03-20 09:35:00,90.43,90.68,90.36,90.57,28000.0,77.0264,77.2393,76.9667,77.1456,28000.0
2014-03-20 09:40:00,90.56,90.7,90.46,90.53,19500.0,77.1371,77.2564,77.0519,77.1116,19500.0
2014-03-20 09:45:00,90.5,90.6,90.29,90.3,35600.0,77.086,77.1712,76.9071,76.9156,35600.0
2014-03-20 09:50:00,90.33,90.45,90.26,90.35,47700.0,76.9412,77.0434,76.8816,76.9582,47700.0
2014-03-20 09:55:00,90.38,90.56,90.36,90.54,37600.0,76.9838,77.1371,76.9667,77.1201,37600.0
2014-03-20 10:00:00,90.55,90.81,90.45,90.73,52600.0,77.1286,77.3501,77.0434,77.2819,52600.0
2014-03-20 10:05:00,90.74,91.21,90.72,91.21,25200.0,77.2904,77.6908,77.2734,77.6908,25200.0
2014-03-20 10:10:00,91.27,91.48,91.24,91.39,108300.0,77.7419,77.9207,77.7163,77.8441,108300.0
2014-03-20 10:15:00,91.41,91.5,91.27,91.28,61500.0,77.8611,77.9378,77.7419,77.7504,61500.0
2014-03-20 10:20:00,91.27,91.4,91.27,91.38,33000.0,77.7419,77.8526,77.7419,77.8356,33000.0
2014-03-20 10:25:00,91.4,91.41,91.34,91.4,32600.0,77.8526,77.8611,77.8015,77.8526,32600.0
2014-03-20 10:30:00,91.4,91.41,91.36,91.4,41500.0,77.8526,77.8611,77.8185,77.8526,41500.0
2014-03-20 10:35:00,91.39,91.4,91.3,91.35,94900.0,77.8441,77.8526,77.7674,77.81,94900.0
2014-03-20 10:40:00,91.35,91.37,91.31,91.34,37000.0,77.81,77.827,77.7759,77.8015,37000.0
2014-03-20 10:45:00,91.35,91.45,91.28,91.39,59600.0,77.81,77.8952,77.7504,77.8441,59600.0
2014-03-20 10:50:00,91.41,91.41,91.27,91.3,20800.0,77.8611,77.8611,77.7419,77.7674,20800.0
2014-03-20 10:55:00,91.31,91.31,91.21,91.24,17600.0,77.7759,77.7759,77.6908,77.7163,17600.0
2014-03-20 11:00:00,91.24,91.29,91.13,91.21,30700.0,77.7163,77.7589,77.6226,77.6908,30700.0
2014-03-20 11:05:00,91.19,91.21,91.09,91.21,18000.0,77.6737,77.6908,77.5885,77.6908,18000.0
2014-03-20 11:10:00,91.22,91.23,91.06,91.06,13700.0,77.6993,77.7078,77.563,77.563,13700.0
2014-03-20 11:15:00,91.07,91.18,91.06,91.12,18400.0,77.5715,77.6652,77.563,77.6141,18400.0
2014-03-20 11:20:00,91.1,91.15,90.97,90.99,27400.0,77.5971,77.6397,77.4863,77.5034,27400.0
2014-03-20 11:25:00,91.0,91.17,91.0,91.12,23800.0,77.5119,77.6567,77.5119,77.6141,23800.0
2014-03-20 11:30:00,91.15,91.21,91.12,91.19,21900.0,77.6397,77.6908,77.6141,77.6737,21900.0
2014-03-20 11:35:00,91.21,91.21,91.05,91.15,22200.0,77.6908,77.6908,77.5545,77.6397,22200.0
2014-03-20 11:40:00,91.15,91.15,91.06,91.14,13700.0,77.6397,77.6397,77.563,77.6311,13700.0
2014-03-20 11:45:00,91.14,91.3,91.1,91.25,16600.0,77.6311,77.7674,77.5971,77.7248,16600.0
2014-03-20 11:50:00,91.24,91.27,91.2,91.25,20700.0,77.7163,77.7419,77.6822,77.7248,20700.0
2014-03-20 11:55:00,91.22,91.26,91.2,91.23,17400.0,77.6993,77.7334,77.6822,77.7078,17400.0
2014-03-20 12:00:00,91.22,91.27,91.11,91.16,36700.0,77.6993,77.7419,77.6056,77.6482,36700.0
2014-03-20 12:05:00,91.17,91.32,91.14,91.32,15900.0,77.6567,77.7845,77.6311,77.7845,15900.0
2014-03-20 12:10:00,91.32,91.4,91.28,91.4,19000.0,77.7845,77.8526,77.7504,77.8526,19000.0
2014-03-20 12:15:00,91.39,91.58,91.39,91.55,28700.0,77.8441,78.0059,77.8441,77.9804,28700.0
2014-03-20 12:20:00,91.54,91.69,91.54,91.67,26300.0,77.9718,78.0996,77.9718,78.0826,26300.0
2014-03-20 12:25:00,91.65,91.7,91.61,91.69,14400.0,78.0655,78.1081,78.0315,78.0996,14400.0
2014-03-20 12:30:00,91.69,91.72,91.65,91.69,19600.0,78.0996,78.1252,78.0655,78.0996,19600.0
2014-03-20 12:35:00,91.71,91.74,91.67,91.72,23100.0,78.1167,78.1422,78.0826,78.1252,23100.0
2014-03-20 12:40:00,91.71,91.79,91.7,91.74,30000.0,78.1167,78.1848,78.1081,78.1422,30000.0
2014-03-20 12:45:00,91.75,91.88,91.74,91.88,16300.0,78.1507,78.2615,78.1422,78.2615,16300.0
2014-03-20 12:50:00,91.87,91.88,91.74,91.77,14800.0,78.2529,78.2615,78.1422,78.1678,14800.0
2014-03-20 12:55:00,91.78,91.79,91.65,91.67,14100.0,78.1763,78.1848,78.0655,78.0826,14100.0
2014-03-20 13:00:00,91.67,91.71,91.64,91.68,22600.0,78.0826,78.1167,78.057,78.0911,22600.0
2014-03-20 13:05:00,91.69,91.75,91.67,91.72,13800.0,78.0996,78.1507,78.0826,78.1252,13800.0
2014-03-20 13:10:00,91.71,91.71,91.62,91.66,23600.0,78.1167,78.1167,78.04,78.0741,23600.0
2014-03-20 13:15:00,91.67,91.69,91.62,91.65,12600.0,78.0826,78.0996,78.04,78.0655,12600.0
2014-03-20 13:20:00,91.66,91.69,91.58,91.63,14700.0,78.0741,78.0996,78.0059,78.0485,14700.0
2014-03-20 13:25:00,91.64,91.64,91.59,91.62,15900.0,78.057,78.057,78.0144,78.04,15900.0
2014-03-20 13:30:00,91.61,91.67,91.6,91.63,23500.0,78.0315,78.0826,78.023,78.0485,23500.0
2014-03-20 13:35:00,91.63,91.71,91.63,91.64,17300.0,78.0485,78.1167,78.0485,78.057,17300.0
2014-03-20 13:40:00,91.64,91.67,91.6,91.63,23700.0,78.057,78.0826,78.023,78.0485,23700.0
2014-03-20 13:45:00,91.64,91.65,91.55,91.64,20800.0,78.057,78.0655,77.9804,78.057,20800.0
2014-03-20 13:50:00,91.64,91.65,91.54,91.57,12200.0,78.057,78.0655,77.9718,77.9974,12200.0
2014-03-20 13:55:00,91.58,91.64,91.58,91.63,18400.0,78.0059,78.057,78.0059,78.0485,18400.0
2014-03-20 14:00:00,91.64,91.66,91.55,91.64,67300.0,78.057,78.0741,77.9804,78.057,67300.0
2014-03-20 14:05:00,91.64,91.68,91.63,91.65,15400.0,78.057,78.0911,78.0485,78.0655,15400.0
2014-03-20 14:10:00,91.65,91.79,91.64,91.75,32200.0,78.0655,78.1848,78.057,78.1507,32200.0
2014-03-20 14:15:00,91.74,91.88,91.73,91.86,31700.0,78.1422,78.2615,78.1337,78.2444,31700.0
2014-03-20 14:20:00,91.86,91.9,91.83,91.86,31400.0,78.2444,78.2785,78.2189,78.2444,31400.0
2014-03-20 14:25:00,91.85,91.87,91.78,91.84,51500.0,78.2359,78.2529,78.1763,78.2274,51500.0
2014-03-20 14:30:00,91.85,91.86,91.73,91.74,26800.0,78.2359,78.2444,78.1337,78.1422,26800.0
2014-03-20 14:35:00,91.74,91.76,91.68,91.7,35800.0,78.1422,78.1592,78.0911,78.1081,35800.0
2014-03-20 14:40:00,91.7,91.74,91.64,91.67,41000.0,78.1081,78.1422,78.057,78.0826,41000.0
2014-03-20 14:45:00,91.67,91.72,91.66,91.72,30300.0,78.0826,78.1252,78.0741,78.1252,30300.0
2014-03-20 14:50:00,91.72,91.77,91.7,91.76,25400.0,78.1252,78.1678,78.1081,78.1592,25400.0
2014-03-20 14:55:00,91.77,91.8,91.69,91.7,36300.0,78.1678,78.1933,78.0996,78.1081,36300.0
2014-03-20 15:00:00,91.7,91.72,91.66,91.67,36400.0,78.1081,78.1252,78.0741,78.0826,36400.0
2014-03-20 15:05:00,91.68,91.71,91.54,91.57,46000.0,78.0911,78.1167,77.9718,77.9974,46000.0
2014-03-20 15:10:00,91.58,91.63,91.57,91.62,35600.0,78.0059,78.0485,77.9974,78.04,35600.0
2014-03-20 15:15:00,91.62,91.67,91.58,91.64,42900.0,78.04,78.0826,78.0059,78.057,42900.0
2014-03-20 15:20:00,91.64,91.78,91.64,91.75,71000.0,78.057,78.1763,78.057,78.1507,71000.0
2014-03-20 15:25:00,91.76,91.76,91.54,91.56,165800.0,78.1592,78.1592,77.9718,77.9889,165800.0
2014-03-20 15:30:00,91.57,91.65,91.56,91.61,52700.0,77.9974,78.0655,77.9889,78.0315,52700.0
2014-03-20 15:35:00,91.61,91.62,91.6,91.6,89200.0,78.0315,78.04,78.023,78.023,89200.0
2014-03-20 15:40:00,91.6,91.63,91.59,91.62,84100.0,78.023,78.0485,78.0144,78.04,84100.0
2014-03-20 15:45:00,91.62,91.65,91.59,91.64,112500.0,78.04,78.0655,78.0144,78.057,112500.0
2014-03-20 15:50:00,91.64,91.64,91.5,91.5,169700.0,78.057,78.057,77.9378,77.9378,169700.0
2014-03-20 15:55:00,91.51,91.69,91.51,91.68,343500.0,77.9463,78.0996,77.9463,78.0911,343500.0
2014-03-21 09:30:00,92.78,93.72,92.18,92.63,1919700.0,79.0281,79.8287,78.517,78.9003,1919700.0
2014-03-21 09:35:00,92.63,92.78,92.12,92.5,87600.0,78.9003,79.0281,78.4659,78.7896,87600.0
2014-03-21 09:40:00,92.43,92.58,92.35,92.45,79200.0,78.7299,78.8577,78.6618,78.747,79200.0
2014-03-21 09:45:00,92.44,92.45,92.3,92.45,133900.0,78.7385,78.747,78.6192,78.747,133900.0
2014-03-21 09:50:00,92.44,92.56,92.44,92.51,30600.0,78.7385,78.8407,78.7385,78.7981,30600.0
2014-03-21 09:55:00,92.52,92.53,92.37,92.4,47100.0,78.8066,78.8151,78.6788,78.7044,47100.0
2014-03-21 10:00:00,92.37,92.46,92.32,92.35,69800.0,78.6788,78.7555,78.6362,78.6618,69800.0
2014-03-21 10:05:00,92.35,92.38,92.09,92.11,42500.0,78.6618,78.6873,78.4403,78.4574,42500.0
2014-03-21 10:10:00,92.1,92.33,92.08,92.32,39100.0,78.4488,78.6448,78.4318,78.6362,39100.0
2014-03-21 10:15:00,92.31,92.31,92.08,92.08,27900.0,78.6277,78.6277,78.4318,78.4318,27900.0
2014-03-21 10:20:00,92.08,92.2,92.07,92.14,26500.0,78.4318,78.534,78.4233,78.4829,26500.0
2014-03-21 10:25:00,92.14,92.4,92.02,92.05,135600.0,78.4829,78.7044,78.3807,78.4063,135600.0
2014-03-21 10:30:00,92.06,92.35,91.89,92.22,137800.0,78.4148,78.6618,78.27,78.5511,137800.0
2014-03-21 10:35:00,92.25,92.3,92.02,92.13,58300.0,78.5766,78.6192,78.3807,78.4744,58300.0
2014-03-21 10:40:00,92.16,92.35,92.16,92.3,47300.0,78.5,78.6618,78.5,78.6192,47300.0
2014-03-21 10:45:00,92.27,92.32,92.25,92.31,17900.0,78.5936,78.6362,78.5766,78.6277,17900.0
2014-03-21 10:50:00,92.32,92.5,92.32,92.46,51100.0,78.6362,78.7896,78.6362,78.7555,51100.0
2014-03-21 10:55:00,92.46,92.67,92.34,92.62,49400.0,78.7555,78.9344,78.6533,78.8918,49400.0
2014-03-21 11:00:00,92.63,92.7,92.59,92.62,27200.0,78.9003,78.9599,78.8662,78.8918,27200.0
2014-03-21 11:05:00,92.62,92.63,92.4,92.5,30800.0,78.8918,78.9003,78.7044,78.7896,30800.0
2014-03-21 11:10:00,92.51,92.51,92.36,92.47,32900.0,78.7981,78.7981,78.6703,78.764,32900.0
2014-03-21 11:15:00,92.49,92.64,92.48,92.63,68400.0,78.781,78.9088,78.7725,78.9003,68400.0
2014-03-21 11:20:00,92.64,92.66,92.57,92.64,29500.0,78.9088,78.9258,78.8492,78.9088,29500.0
2014-03-21 11:25:00,92.65,92.66,92.62,92.65,13400.0,78.9173,78.9258,78.8918,78.9173,13400.0
2014-03-21 11:30:00,92.64,92.74,92.63,92.7,29900.0,78.9088,78.994,78.9003,78.9599,29900.0
2014-03-21 11:35:00,92.72,92.72,92.55,92.61,21900.0,78.9769,78.9769,78.8321,78.8833,21900.0
2014-03-21 11:40:00,92.61,92.66,92.59,92.59,17500.0,78.8833,78.9258,78.8662,78.8662,17500.0
2014-03-21 11:45:00,92.6,92.64,92.5,92.5,32700.0,78.8747,78.9088,78.7896,78.7896,32700.0
2014-03-21 11:50:00,92.5,92.51,92.4,92.47,23100.0,78.7896,78.7981,78.7044,78.764,23100.0
2014-03-21 11:55:00,92.47,92.5,92.39,92.39,35700.0,78.764,78.7896,78.6959,78.6959,35700.0
2014-03-21 12:00:00,92.41,92.43,92.39,92.43,25300.0,78.7129,78.7299,78.6959,78.7299,25300.0
2014-03-21 12:05:00,92.44,92.59,92.44,92.59,19100.0,78.7385,78.8662,78.7385,78.8662,19100.0
2014-03-21 12:10:00,92.59,92.59,92.47,92.47,26900.0,78.8662,78.8662,78.764,78.764,26900.0
2014-03-21 12:15:00,92.47,92.48,92.41,92.45,19800.0,78.764,78.7725,78.7129,78.747,19800.0
2014-03-21 12:20:00,92.44,92.48,92.42,92.44,16200.0,78.7385,78.7725,78.7214,78.7385,16200.0
2014-03-21 12:25:00,92.44,92.46,92.32,92.33,22100.0,78.7385,78.7555,78.6362,78.6448,22100.0
2014-03-21 12:30:00,92.3,92.31,92.17,92.26,17100.0,78.6192,78.6277,78.5085,78.5851,17100.0
2014-03-21 12:35:00,92.27,92.32,92.2,92.32,11200.0,78.5936,78.6362,78.534,78.6362,11200.0
2014-03-21 12:40:00,92.32,92.36,92.24,92.35,17100.0,78.6362,78.6703,78.5681,78.6618,17100.0
2014-03-21 12:45:00,92.35,92.36,92.31,92.31,12600.0,78.6618,78.6703,78.6277,78.6277,12600.0
2014-03-21 12:50:00,92.3,92.3,92.1,92.13,49600.0,78.6192,78.6192,78.4488,78.4744,49600.0
2014-03-21 12:55:00,92.13,92.22,92.1,92.22,13000.0,78.4744,78.5511,78.4488,78.5511,13000.0
2014-03-21 13:00:00,92.19,92.24,92.17,92.23,20200.0,78.5255,78.5681,78.5085,78.5596,20200.0
2014-03-21 13:05:00,92.23,92.25,92.21,92.22,15700.0,78.5596,78.5766,78.5425,78.5511,15700.0
2014-03-21 13:10:00,92.22,92.23,92.02,92.06,29500.0,78.5511,78.5596,78.3807,78.4148,29500.0
2014-03-21 13:15:00,92.06,92.06,92.0,92.0,29200.0,78.4148,78.4148,78.3637,78.3637,29200.0
2014-03-21 13:20:00,92.0,92.01,91.91,91.95,17200.0,78.3637,78.3722,78.287,78.3211,17200.0
2014-03-21 13:25:00,91.94,91.95,91.84,91.89,36200.0,78.3126,78.3211,78.2274,78.27,36200.0
2014-03-21 13:30:00,91.9,91.97,91.86,91.93,23400.0,78.2785,78.3381,78.2444,78.304,23400.0
2014-03-21 13:35:00,91.95,92.0,91.92,91.98,17100.0,78.3211,78.3637,78.2955,78.3466,17100.0
2014-03-21 13:40:00,91.98,91.99,91.78,91.79,27200.0,78.3466,78.3551,78.1763,78.1848,27200.0
2014-03-21 13:45:00,91.79,91.82,91.68,91.78,24000.0,78.1848,78.2103,78.0911,78.1763,24000.0
2014-03-21 13:50:00,91.78,92.0,91.78,91.91,22000.0,78.1763,78.3637,78.1763,78.287,22000.0
2014-03-21 13:55:00,91.91,91.95,91.79,91.8,28000.0,78.287,78.3211,78.1848,78.1933,28000.0
2014-03-21 14:00:00,91.8,91.92,91.77,91.85,26100.0,78.1933,78.2955,78.1678,78.2359,26100.0
2014-03-21 14:05:00,91.85,91.98,91.83,91.97,20100.0,78.2359,78.3466,78.2189,78.3381,20100.0
2014-03-21 14:10:00,91.97,91.97,91.81,91.89,29400.0,78.3381,78.3381,78.2018,78.27,29400.0
2014-03-21 14:15:00,91.87,91.97,91.8,91.8,26100.0,78.2529,78.3381,78.1933,78.1933,26100.0
2014-03-21 14:20:00,91.81,91.9,91.81,91.88,24200.0,78.2018,78.2785,78.2018,78.2615,24200.0
2014-03-21 14:25:00,91.87,91.94,91.76,91.78,34200.0,78.2529,78.3126,78.1592,78.1763,34200.0
2014-03-21 14:30:00,91.75,91.75,91.64,91.67,21400.0,78.1507,78.1507,78.057,78.0826,21400.0
2014-03-21 14:35:00,91.67,91.91,91.65,91.88,29800.0,78.0826,78.287,78.0655,78.2615,29800.0
2014-03-21 14:40:00,91.87,91.9,91.76,91.9,16000.0,78.2529,78.2785,78.1592,78.2785,16000.0
2014-03-21 14:45:00,91.9,91.98,91.89,91.89,24300.0,78.2785,78.3466,78.27,78.27,24300.0
2014-03-21 14:50:00,91.89,91.97,91.87,91.91,25800.0,78.27,78.3381,78.2529,78.287,25800.0
2014-03-21 14:55:00,91.9,92.01,91.88,91.96,21100.0,78.2785,78.3722,78.2615,78.3296,21100.0
2014-03-21 15:00:00,91.96,91.96,91.75,91.79,23200.0,78.3296,78.3296,78.1507,78.1848,23200.0
2014-03-21 15:05:00,91.79,91.96,91.77,91.91,45000.0,78.1848,78.3296,78.1678,78.287,45000.0
2014-03-21 15:10:00,91.91,92.02,91.8,91.8,30100.0,78.287,78.3807,78.1933,78.1933,30100.0
2014-03-21 15:15:00,91.82,91.83,91.7,91.7,56000.0,78.2103,78.2189,78.1081,78.1081,56000.0
2014-03-21 15:20:00,91.7,91.73,91.59,91.67,69200.0,78.1081,78.1337,78.0144,78.0826,69200.0
2014-03-21 15:25:00,91.68,91.78,91.67,91.76,43900.0,78.0911,78.1763,78.0826,78.1592,43900.0
2014-03-21 15:30:00,91.76,91.77,91.52,91.55,81000.0,78.1592,78.1678,77.9548,77.9804,81000.0
2014-03-21 15:35:00,91.54,91.58,91.46,91.48,63900.0,77.9718,78.0059,77.9037,77.9207,63900.0
2014-03-21 15:40:00,91.48,91.57,91.4,91.57,77900.0,77.9207,77.9974,77.8526,77.9974,77900.0
2014-03-21 15:45:00,91.6,91.62,91.36,91.51,135300.0,78.023,78.04,77.8185,77.9463,135300.0
2014-03-21 15:50:00,91.51,91.6,91.5,91.56,100600.0,77.9463,78.023,77.9378,77.9889,100600.0
2014-03-21 15:55:00,91.56,91.6,91.51,91.53,308100.0,77.9889,78.023,77.9463,77.9633,308100.0
2014-03-24 09:30:00,91.64,91.71,91.52,91.54,63000.0,78.057,78.1167,77.9548,77.9718,63000.0
2014-03-24 09:35:00,91.55,91.74,91.53,91.68,42300.0,77.9804,78.1422,77.9633,78.0911,42300.0
2014-03-24 09:40:00,91.67,91.67,91.49,91.55,22700.0,78.0826,78.0826,77.9293,77.9804,22700.0
2014-03-24 09:45:00,91.57,91.72,91.32,91.44,27300.0,77.9974,78.1252,77.7845,77.8867,27300.0
2014-03-24 09:50:00,91.42,91.75,91.35,91.7,20200.0,77.8696,78.1507,77.81,78.1081,20200.0
2014-03-24 09:55:00,91.65,91.65,91.42,91.49,12500.0,78.0655,78.0655,77.8696,77.9293,12500.0
2014-03-24 10:00:00,91.49,91.49,91.09,91.15,22100.0,77.9293,77.9293,77.5885,77.6397,22100.0
2014-03-24 10:05:00,91.16,91.27,91.06,91.24,41300.0,77.6482,77.7419,77.563,77.7163,41300.0
2014-03-24 10:10:00,91.25,91.25,91.05,91.07,42600.0,77.7248,77.7248,77.5545,77.5715,42600.0
2014-03-24 10:15:00,91.06,91.14,91.01,91.02,30100.0,77.563,77.6311,77.5204,77.5289,30100.0
2014-03-24 10:20:00,91.04,91.12,90.95,91.12,32400.0,77.546,77.6141,77.4693,77.6141,32400.0
2014-03-24 10:25:00,91.12,91.12,90.97,90.98,17900.0,77.6141,77.6141,77.4863,77.4949,17900.0
2014-03-24 10:30:00,90.97,90.97,90.7,90.71,46000.0,77.4863,77.4863,77.2564,77.2649,46000.0
2014-03-24 10:35:00,90.7,90.78,90.64,90.75,28800.0,77.2564,77.3245,77.2052,77.2989,28800.0
2014-03-24 10:40:00,90.76,90.85,90.72,90.77,25000.0,77.3075,77.3841,77.2734,77.316,25000.0
2014-03-24 10:45:00,90.77,90.86,90.64,90.64,29700.0,77.316,77.3926,77.2052,77.2052,29700.0
2014-03-24 10:50:00,90.63,90.76,90.61,90.69,33200.0,77.1967,77.3075,77.1797,77.2478,33200.0
2014-03-24 10:55:00,90.68,90.79,90.62,90.79,25200.0,77.2393,77.333,77.1882,77.333,25200.0
2014-03-24 11:00:00,90.78,90.78,90.48,90.56,37000.0,77.3245,77.3245,77.069,77.1371,37000.0
2014-03-24 11:05:00,90.56,90.58,90.42,90.46,30400.0,77.1371,77.1541,77.0179,77.0519,30400.0
2014-03-24 11:10:00,90.47,90.52,90.4,90.45,26500.0,77.0604,77.103,77.0008,77.0434,26500.0
2014-03-24 11:15:00,90.45,90.59,90.42,90.52,25400.0,77.0434,77.1627,77.0179,77.103,25400.0
2014-03-24 11:20:00,90.54,90.54,90.41,90.43,26700.0,77.1201,77.1201,77.0093,77.0264,26700.0
2014-03-24 11:25:00,90.45,90.53,90.4,90.4,27200.0,77.0434,77.1116,77.0008,77.0008,27200.0
2014-03-24 11:30:00,90.39,90.53,90.3,90.52,41600.0,76.9923,77.1116,76.9156,77.103,41600.0
2014-03-24 11:35:00,90.52,90.59,90.5,90.55,27300.0,77.103,77.1627,77.086,77.1286,27300.0
2014-03-24 11:40:00,90.55,90.62,90.44,90.59,25600.0,77.1286,77.1882,77.0349,77.1627,25600.0
2014-03-24 11:45:00,90.59,90.64,90.52,90.58,21800.0,77.1627,77.2052,77.103,77.1541,21800.0
2014-03-24 11:50:00,90.57,90.7,90.55,90.66,12700.0,77.1456,77.2564,77.1286,77.2223,12700.0
2014-03-24 11:55:00,90.68,90.69,90.58,90.63,12200.0,77.2393,77.2478,77.1541,77.1967,12200.0
2014-03-24 12:00:00,90.61,90.69,90.58,90.65,11100.0,77.1797,77.2478,77.1541,77.2138,11100.0
2014-03-24 12:05:00,90.65,90.68,90.52,90.55,22900.0,77.2138,77.2393,77.103,77.1286,22900.0
2014-03-24 12:10:00,90.58,90.58,90.43,90.44,11000.0,77.1541,77.1541,77.0264,77.0349,11000.0
2014-03-24 12:15:00,90.46,90.57,90.45,90.57,13800.0,77.0519,77.1456,77.0434,77.1456,13800.0
2014-03-24 12:20:00,90.57,90.59,90.48,90.51,13000.0,77.1456,77.1627,77.069,77.0945,13000.0
2014-03-24 12:25:00,90.53,90.53,90.41,90.41,17000.0,77.1116,77.1116,77.0093,77.0093,17000.0
2014-03-24 12:30:00,90.42,90.49,90.38,90.45,16700.0,77.0179,77.0775,76.9838,77.0434,16700.0
2014-03-24 12:35:00,90.47,90.48,90.37,90.46,23800.0,77.0604,77.069,76.9753,77.0519,23800.0
2014-03-24 12:40:00,90.47,90.47,90.33,90.37,13300.0,77.0604,77.0604,76.9412,76.9753,13300.0
2014-03-24 12:45:00,90.35,90.42,90.34,90.36,12300.0,76.9582,77.0179,76.9497,76.9667,12300.0
2014-03-24 12:50:00,90.36,90.45,90.35,90.36,29400.0,76.9667,77.0434,76.9582,76.9667,29400.0
2014-03-24 12:55:00,90.35,90.4,90.29,90.32,31000.0,76.9582,77.0008,76.9071,76.9327,31000.0
2014-03-24 13:00:00,90.33,90.47,90.33,90.44,18800.0,76.9412,77.0604,76.9412,77.0349,18800.0
2014-03-24 13:05:00,90.44,90.45,90.36,90.39,12800.0,77.0349,77.0434,76.9667,76.9923,12800.0
2014-03-24 13:10:00,90.4,90.49,90.4,90.49,14500.0,77.0008,77.0775,77.0008,77.0775,14500.0
2014-03-24 13:15:00,90.5,90.51,90.45,90.51,15900.0,77.086,77.0945,77.0434,77.0945,15900.0
2014-03-24 13:20:00,90.51,90.64,90.51,90.53,12800.0,77.0945,77.2052,77.0945,77.1116,12800.0
2014-03-24 13:25:00,90.54,90.64,90.54,90.61,7100.0,77.1201,77.2052,77.1201,77.1797,7100.0
2014-03-24 13:30:00,90.62,90.83,90.62,90.82,9500.0,77.1882,77.3671,77.1882,77.3586,9500.0
2014-03-24 13:35:00,90.83,90.88,90.68,90.69,19000.0,77.3671,77.4097,77.2393,77.2478,19000.0
2014-03-24 13:40:00,90.74,90.85,90.73,90.85,8800.0,77.2904,77.3841,77.2819,77.3841,8800.0
2014-03-24 13:45:00,90.85,90.87,90.76,90.81,30600.0,77.3841,77.4012,77.3075,77.3501,30600.0
2014-03-24 13:50:00,90.81,90.95,90.8,90.95,14500.0,77.3501,77.4693,77.3415,77.4693,14500.0
2014-03-24 13:55:00,90.96,91.03,90.9,91.03,14900.0,77.4778,77.5374,77.4267,77.5374,14900.0
2014-03-24 14:00:00,91.04,91.15,91.02,91.14,14000.0,77.546,77.6397,77.5289,77.6311,14000.0
2014-03-24 14:05:00,91.14,91.15,91.01,91.01,14400.0,77.6311,77.6397,77.5204,77.5204,14400.0
2014-03-24 14:10:00,91.01,91.08,91.0,91.02,15000.0,77.5204,77.58,77.5119,77.5289,15000.0
2014-03-24 14:15:00,91.01,91.01,90.86,90.87,14100.0,77.5204,77.5204,77.3926,77.4012,14100.0
2014-03-24 14:20:00,90.86,90.93,90.86,90.89,9600.0,77.3926,77.4523,77.3926,77.4182,9600.0
2014-03-24 14:25:00,90.9,91.03,90.87,90.97,16100.0,77.4267,77.5374,77.4012,77.4863,16100.0
2014-03-24 14:30:00,91.0,91.04,90.92,90.96,28700.0,77.5119,77.546,77.4437,77.4778,28700.0
2014-03-24 14:35:00,90.97,91.01,90.9,90.92,14500.0,77.4863,77.5204,77.4267,77.4437,14500.0
2014-03-24 14:40:00,90.92,91.06,90.92,91.05,15900.0,77.4437,77.563,77.4437,77.5545,15900.0
2014-03-24 14:45:00,91.05,91.15,91.02,91.06,19500.0,77.5545,77.6397,77.5289,77.563,19500.0
2014-03-24 14:50:00,91.04,91.12,90.99,91.03,18400.0,77.546,77.6141,77.5034,77.5374,18400.0
2014-03-24 14:55:00,91.05,91.06,90.92,90.96,17000.0,77.5545,77.563,77.4437,77.4778,17000.0
2014-03-24 15:00:00,91.01,91.01,90.9,90.98,25500.0,77.5204,77.5204,77.4267,77.4949,25500.0
2014-03-24 15:05:00,90.97,91.1,90.96,91.04,22900.0,77.4863,77.5971,77.4778,77.546,22900.0
2014-03-24 15:10:00,91.03,91.03,90.87,90.91,21000.0,77.5374,77.5374,77.4012,77.4352,21000.0
2014-03-24 15:15:00,90.89,90.95,90.84,90.92,19500.0,77.4182,77.4693,77.3756,77.4437,19500.0
2014-03-24 15:20:00,90.92,91.13,90.89,91.13,24500.0,77.4437,77.6226,77.4182,77.6226,24500.0
2014-03-24 15:25:00,91.11,91.29,91.07,91.27,37400.0,77.6056,77.7589,77.5715,77.7419,37400.0
2014-03-24 15:30:00,91.27,91.41,91.26,91.38,34600.0,77.7419,77.8611,77.7334,77.8356,34600.0
2014-03-24 15:35:00,91.39,91.43,91.34,91.37,39200.0,77.8441,77.8782,77.8015,77.827,39200.0
2014-03-24 15:40:00,91.37,91.39,91.29,91.37,35200.0,77.827,77.8441,77.7589,77.827,35200.0
2014-03-24 15:45:00,91.38,91.38,91.24,91.26,37000.0,77.8356,77.8356,77.7163,77.7334,37000.0
2014-03-24 15:50:00,91.26,91.26,91.15,91.18,69900.0,77.7334,77.7334,77.6397,77.6652,69900.0
2014-03-24 15:55:00,91.17,91.18,91.01,91.01,144500.0,77.6567,77.6652,77.5204,77.5204,144500.0
2014-03-25 09:30:00,91.37,91.9,91.23,91.76,68600.0,77.827,78.2785,77.7078,78.1592,68600.0
2014-03-25 09:35:00,91.76,91.76,91.62,91.65,18900.0,78.1592,78.1592,78.04,78.0655,18900.0
2014-03-25 09:40:00,91.6,91.76,91.59,91.67,22300.0,78.023,78.1592,78.0144,78.0826,22300.0
2014-03-25 09:45:00,91.71,91.82,91.64,91.71,35300.0,78.1167,78.2103,78.057,78.1167,35300.0
2014-03-25 09:50:00,91.71,91.73,91.62,91.65,32900.0,78.1167,78.1337,78.04,78.0655,32900.0
2014-03-25 09:55:00,91.67,91.73,91.59,91.72,37300.0,78.0826,78.1337,78.0144,78.1252,37300.0
2014-03-25 10:00:00,91.73,91.77,91.52,91.62,48500.0,78.1337,78.1678,77.9548,78.04,48500.0
2014-03-25 10:05:00,91.6,91.61,91.51,91.6,23300.0,78.023,78.0315,77.9463,78.023,23300.0
2014-03-25 10:10:00,91.6,91.74,91.5,91.55,35200.0,78.023,78.1422,77.9378,77.9804,35200.0
2014-03-25 10:15:00,91.55,91.58,91.43,91.52,12000.0,77.9804,78.0059,77.8782,77.9548,12000.0
2014-03-25 10:20:00,91.48,91.56,91.43,91.47,13800.0,77.9207,77.9889,77.8782,77.9122,13800.0
2014-03-25 10:25:00,91.49,91.52,91.34,91.49,17900.0,77.9293,77.9548,77.8015,77.9293,17900.0
2014-03-25 10:30:00,91.48,91.5,91.36,91.48,29600.0,77.9207,77.9378,77.8185,77.9207,29600.0
2014-03-25 10:35:00,91.49,91.54,91.4,91.49,33900.0,77.9293,77.9718,77.8526,77.9293,33900.0
2014-03-25 10:40:00,91.48,91.6,91.44,91.5,25700.0,77.9207,78.023,77.8867,77.9378,25700.0
2014-03-25 10:45:00,91.49,91.52,91.35,91.37,15100.0,77.9293,77.9548,77.81,77.827,15100.0
2014-03-25 10:50:00,91.37,91.42,91.32,91.39,101600.0,77.827,77.8696,77.7845,77.8441,101600.0
2014-03-25 10:55:00,91.39,91.39,91.25,91.34,26200.0,77.8441,77.8441,77.7248,77.8015,26200.0
2014-03-25 11:00:00,91.31,91.36,91.26,91.3,27100.0,77.7759,77.8185,77.7334,77.7674,27100.0
2014-03-25 11:05:00,91.31,91.38,91.21,91.34,33200.0,77.7759,77.8356,77.6908,77.8015,33200.0
2014-03-25 11:10:00,91.33,91.33,91.21,91.32,22200.0,77.793,77.793,77.6908,77.7845,22200.0
2014-03-25 11:15:00,91.31,91.31,91.18,91.21,21500.0,77.7759,77.7759,77.6652,77.6908,21500.0
2014-03-25 11:20:00,91.21,91.28,91.13,91.19,17200.0,77.6908,77.7504,77.6226,77.6737,17200.0
2014-03-25 11:25:00,91.19,91.2,91.0,91.09,41000.0,77.6737,77.6822,77.5119,77.5885,41000.0
2014-03-25 11:30:00,91.06,91.1,90.86,90.9,22100.0,77.563,77.5971,77.3926,77.4267,22100.0
2014-03-25 11:35:00,90.88,91.0,90.83,90.97,18700.0,77.4097,77.5119,77.3671,77.4863,18700.0
2014-03-25 11:40:00,90.94,90.97,90.88,90.91,11500.0,77.4608,77.4863,77.4097,77.4352,11500.0
2014-03-25 11:45:00,90.9,90.94,90.83,90.92,14800.0,77.4267,77.4608,77.3671,77.4437,14800.0
2014-03-25 11:50:00,90.93,90.94,90.81,90.84,13000.0,77.4523,77.4608,77.3501,77.3756,13000.0
2014-03-25 11:55:00,90.85,90.93,90.8,90.91,18400.0,77.3841,77.4523,77.3415,77.4352,18400.0
2014-03-25 12:00:00,90.89,90.91,90.84,90.9,12000.0,77.4182,77.4352,77.3756,77.4267,12000.0
2014-03-25 12:05:00,90.91,91.02,90.86,90.94,27200.0,77.4352,77.5289,77.3926,77.4608,27200.0
2014-03-25 12:10:00,90.96,90.97,90.83,90.85,15100.0,77.4778,77.4863,77.3671,77.3841,15100.0
2014-03-25 12:15:00,90.86,90.88,90.8,90.86,6600.0,77.3926,77.4097,77.3415,77.3926,6600.0
2014-03-25 12:20:00,90.87,90.9,90.74,90.76,24000.0,77.4012,77.4267,77.2904,77.3075,24000.0
2014-03-25 12:25:00,90.75,90.77,90.63,90.73,23300.0,77.2989,77.316,77.1967,77.2819,23300.0
2014-03-25 12:30:00,90.72,90.88,90.71,90.87,12300.0,77.2734,77.4097,77.2649,77.4012,12300.0
2014-03-25 12:35:00,90.85,90.85,90.78,90.81,10100.0,77.3841,77.3841,77.3245,77.3501,10100.0
2014-03-25 12:40:00,90.84,90.9,90.83,90.88,7500.0,77.3756,77.4267,77.3671,77.4097,7500.0
2014-03-25 12:45:00,90.87,91.01,90.85,90.93,7800.0,77.4012,77.5204,77.3841,77.4523,7800.0
2014-03-25 12:50:00,90.93,91.06,90.93,90.98,12400.0,77.4523,77.563,77.4523,77.4949,12400.0
2014-03-25 12:55:00,90.99,91.03,90.93,90.93,10600.0,77.5034,77.5374,77.4523,77.4523,10600.0
2014-03-25 13:00:00,90.95,90.97,90.88,90.95,10300.0,77.4693,77.4863,77.4097,77.4693,10300.0
2014-03-25 13:05:00,90.95,91.02,90.89,90.99,7600.0,77.4693,77.5289,77.4182,77.5034,7600.0
2014-03-25 13:10:00,91.01,91.01,90.87,90.9,9000.0,77.5204,77.5204,77.4012,77.4267,9000.0
2014-03-25 13:15:00,90.91,90.93,90.87,90.93,6200.0,77.4352,77.4523,77.4012,77.4523,6200.0
2014-03-25 13:20:00,90.95,91.08,90.95,91.05,11200.0,77.4693,77.58,77.4693,77.5545,11200.0
2014-03-25 13:25:00,91.03,91.11,91.03,91.06,11200.0,77.5374,77.6056,77.5374,77.563,11200.0
2014-03-25 13:30:00,91.06,91.15,91.06,91.12,7100.0,77.563,77.6397,77.563,77.6141,7100.0
2014-03-25 13:35:00,91.12,91.15,91.05,91.13,17300.0,77.6141,77.6397,77.5545,77.6226,17300.0
2014-03-25 13:40:00,91.13,91.16,91.04,91.15,15700.0,77.6226,77.6482,77.546,77.6397,15700.0
2014-03-25 13:45:00,91.15,91.18,91.07,91.12,23600.0,77.6397,77.6652,77.5715,77.6141,23600.0
2014-03-25 13:50:00,91.11,91.14,91.02,91.03,16100.0,77.6056,77.6311,77.5289,77.5374,16100.0
2014-03-25 13:55:00,91.02,91.13,91.0,91.1,14900.0,77.5289,77.6226,77.5119,77.5971,14900.0
2014-03-25 14:00:00,91.1,91.18,91.1,91.14,25900.0,77.5971,77.6652,77.5971,77.6311,25900.0
2014-03-25 14:05:00,91.14,91.15,91.08,91.14,14400.0,77.6311,77.6397,77.58,77.6311,14400.0
2014-03-25 14:10:00,91.14,91.19,91.12,91.17,25000.0,77.6311,77.6737,77.6141,77.6567,25000.0
2014-03-25 14:15:00,91.16,91.16,90.98,90.99,12300.0,77.6482,77.6482,77.4949,77.5034,12300.0
2014-03-25 14:20:00,90.98,91.05,90.97,91.03,11400.0,77.4949,77.5545,77.4863,77.5374,11400.0
2014-03-25 14:25:00,91.05,91.07,90.95,90.95,12700.0,77.5545,77.5715,77.4693,77.4693,12700.0
2014-03-25 14:30:00,90.97,91.07,90.96,91.04,12600.0,77.4863,77.5715,77.4778,77.546,12600.0
2014-03-25 14:35:00,91.03,91.12,91.02,91.07,22000.0,77.5374,77.6141,77.5289,77.5715,22000.0
2014-03-25 14:40:00,91.07,91.11,91.04,91.11,13900.0,77.5715,77.6056,77.546,77.6056,13900.0
2014-03-25 14:45:00,91.12,91.12,91.04,91.05,10700.0,77.6141,77.6141,77.546,77.5545,10700.0
2014-03-25 14:50:00,91.05,91.07,90.94,90.98,15100.0,77.5545,77.5715,77.4608,77.4949,15100.0
2014-03-25 14:55:00,90.97,91.07,90.97,91.0,10300.0,77.4863,77.5715,77.4863,77.5119,10300.0
2014-03-25 15:00:00,91.0,91.02,90.95,90.95,21400.0,77.5119,77.5289,77.4693,77.4693,21400.0
2014-03-25 15:05:00,90.95,90.98,90.91,90.98,20200.0,77.4693,77.4949,77.4352,77.4949,20200.0
2014-03-25 15:10:00,90.98,91.06,90.94,91.01,28500.0,77.4949,77.563,77.4608,77.5204,28500.0
2014-03-25 15:15:00,91.01,91.06,90.98,91.06,21900.0,77.5204,77.563,77.4949,77.563,21900.0
2014-03-25 15:20:00,91.06,91.11,90.95,90.98,27600.0,77.563,77.6056,77.4693,77.4949,27600.0
2014-03-25 15:25:00,90.99,91.03,90.96,91.02,31600.0,77.5034,77.5374,77.4778,77.5289,31600.0
2014-03-25 15:30:00,91.02,91.08,90.93,90.97,35800.0,77.5289,77.58,77.4523,77.4863,35800.0
2014-03-25 15:35:00,90.96,91.04,90.94,91.01,29900.0,77.4778,77.546,77.4608,77.5204,29900.0
2014-03-25 15:40:00,91.02,91.09,91.02,91.07,32600.0,77.5289,77.5885,77.5289,77.5715,32600.0
2014-03-25 15:45:00,91.07,91.07,90.93,90.95,42000.0,77.5715,77.5715,77.4523,77.4693,42000.0
2014-03-25 15:50:00,90.95,91.02,90.9,91.0,57900.0,77.4693,77.5289,77.4267,77.5119,57900.0
2014-03-25 15:55:00,90.99,91.0,90.8,90.85,226400.0,77.5034,77.5119,77.3415,77.3841,226400.0
2014-03-26 09:30:00,91.36,91.69,91.26,91.46,49100.0,77.8185,78.0996,77.7334,77.9037,49100.0
2014-03-26 09:35:00,91.45,91.5,91.3,91.45,22600.0,77.8952,77.9378,77.7674,77.8952,22600.0
2014-03-26 09:40:00,91.45,91.5,91.25,91.41,27400.0,77.8952,77.9378,77.7248,77.8611,27400.0
2014-03-26 09:45:00,91.41,91.44,91.04,91.23,45600.0,77.8611,77.8867,77.546,77.7078,45600.0
2014-03-26 09:50:00,91.24,91.37,90.99,91.22,46400.0,77.7163,77.827,77.5034,77.6993,46400.0
2014-03-26 09:55:00,91.26,91.33,91.08,91.1,19500.0,77.7334,77.793,77.58,77.5971,19500.0
2014-03-26 10:00:00,91.08,91.12,90.77,90.86,27400.0,77.58,77.6141,77.316,77.3926,27400.0
2014-03-26 10:05:00,90.85,91.08,90.81,91.0,19600.0,77.3841,77.58,77.3501,77.5119,19600.0
2014-03-26 10:10:00,90.96,91.25,90.96,91.23,14500.0,77.4778,77.7248,77.4778,77.7078,14500.0
2014-03-26 10:15:00,91.24,91.24,91.02,91.06,20800.0,77.7163,77.7163,77.5289,77.563,20800.0
2014-03-26 10:20:00,91.04,91.22,91.03,91.09,18300.0,77.546,77.6993,77.5374,77.5885,18300.0
2014-03-26 10:25:00,91.11,91.2,91.03,91.2,11600.0,77.6056,77.6822,77.5374,77.6822,11600.0
2014-03-26 10:30:00,91.2,91.22,91.07,91.11,14800.0,77.6822,77.6993,77.5715,77.6056,14800.0
2014-03-26 10:35:00,91.11,91.21,91.09,91.14,15900.0,77.6056,77.6908,77.5885,77.6311,15900.0
2014-03-26 10:40:00,91.12,91.19,91.05,91.05,8500.0,77.6141,77.6737,77.5545,77.5545,8500.0
2014-03-26 10:45:00,91.04,91.1,90.98,91.03,16400.0,77.546,77.5971,77.4949,77.5374,16400.0
2014-03-26 10:50:00,91.01,91.1,90.83,90.86,17600.0,77.5204,77.5971,77.3671,77.3926,17600.0
2014-03-26 10:55:00,90.91,90.94,90.8,90.8,12900.0,77.4352,77.4608,77.3415,77.3415,12900.0
2014-03-26 11:00:00,90.8,91.05,90.8,91.03,30600.0,77.3415,77.5545,77.3415,77.5374,30600.0
2014-03-26 11:05:00,91.02,91.04,90.98,91.03,20800.0,77.5289,77.546,77.4949,77.5374,20800.0
2014-03-26 11:10:00,91.04,91.14,91.0,91.02,33500.0,77.546,77.6311,77.5119,77.5289,33500.0
2014-03-26 11:15:00,91.02,91.02,90.94,90.99,15400.0,77.5289,77.5289,77.4608,77.5034,15400.0
2014-03-26 11:20:00,90.95,90.99,90.94,90.96,11400.0,77.4693,77.5034,77.4608,77.4778,11400.0
2014-03-26 11:25:00,90.94,90.99,90.89,90.95,11700.0,77.4608,77.5034,77.4182,77.4693,11700.0
2014-03-26 11:30:00,90.94,90.95,90.83,90.86,15300.0,77.4608,77.4693,77.3671,77.3926,15300.0
2014-03-26 11:35:00,90.87,90.98,90.81,90.91,19200.0,77.4012,77.4949,77.3501,77.4352,19200.0
2014-03-26 11:40:00,90.9,90.9,90.76,90.78,24400.0,77.4267,77.4267,77.3075,77.3245,24400.0
2014-03-26 11:45:00,90.77,90.79,90.67,90.73,28600.0,77.316,77.333,77.2308,77.2819,28600.0
2014-03-26 11:50:00,90.76,90.83,90.74,90.76,13300.0,77.3075,77.3671,77.2904,77.3075,13300.0
2014-03-26 11:55:00,90.75,90.82,90.7,90.77,12300.0,77.2989,77.3586,77.2564,77.316,12300.0
2014-03-26 12:00:00,90.77,90.77,90.66,90.71,11900.0,77.316,77.316,77.2223,77.2649,11900.0
2014-03-26 12:05:00,90.71,90.75,90.62,90.75,19300.0,77.2649,77.2989,77.1882,77.2989,19300.0
2014-03-26 12:10:00,90.75,90.75,90.67,90.74,8300.0,77.2989,77.2989,77.2308,77.2904,8300.0
2014-03-26 12:15:00,90.74,90.74,90.66,90.66,6000.0,77.2904,77.2904,77.2223,77.2223,6000.0
2014-03-26 12:20:00,90.67,90.74,90.59,90.67,13400.0,77.2308,77.2904,77.1627,77.2308,13400.0
2014-03-26 12:25:00,90.67,90.76,90.62,90.72,16300.0,77.2308,77.3075,77.1882,77.2734,16300.0
2014-03-26 12:30:00,90.7,90.72,90.58,90.72,20200.0,77.2564,77.2734,77.1541,77.2734,20200.0
2014-03-26 12:35:00,90.72,90.81,90.66,90.71,15100.0,77.2734,77.3501,77.2223,77.2649,15100.0
2014-03-26 12:40:00,90.71,90.75,90.66,90.68,7500.0,77.2649,77.2989,77.2223,77.2393,7500.0
2014-03-26 12:45:00,90.67,90.76,90.67,90.75,9000.0,77.2308,77.3075,77.2308,77.2989,9000.0
2014-03-26 12:50:00,90.75,90.81,90.72,90.79,9200.0,77.2989,77.3501,77.2734,77.333,9200.0
2014-03-26 12:55:00,90.77,90.85,90.75,90.85,35900.0,77.316,77.3841,77.2989,77.3841,35900.0
2014-03-26 13:00:00,90.85,90.86,90.8,90.8,12000.0,77.3841,77.3926,77.3415,77.3415,12000.0
2014-03-26 13:05:00,90.78,90.85,90.77,90.79,8400.0,77.3245,77.3841,77.316,77.333,8400.0
2014-03-26 13:10:00,90.81,90.81,90.72,90.75,10600.0,77.3501,77.3501,77.2734,77.2989,10600.0
2014-03-26 13:15:00,90.75,90.75,90.68,90.68,9800.0,77.2989,77.2989,77.2393,77.2393,9800.0
2014-03-26 13:20:00,90.69,90.7,90.57,90.59,12900.0,77.2478,77.2564,77.1456,77.1627,12900.0
2014-03-26 13:25:00,90.59,90.61,90.35,90.36,23800.0,77.1627,77.1797,76.9582,76.9667,23800.0
2014-03-26 13:30:00,90.35,90.37,90.25,90.28,28400.0,76.9582,76.9753,76.8731,76.8986,28400.0
2014-03-26 13:35:00,90.3,90.34,90.19,90.29,42700.0,76.9156,76.9497,76.8219,76.9071,42700.0
2014-03-26 13:40:00,90.27,90.3,90.12,90.19,60000.0,76.8901,76.9156,76.7623,76.8219,60000.0
2014-03-26 13:45:00,90.19,90.19,90.03,90.13,59500.0,76.8219,76.8219,76.6857,76.7708,59500.0
2014-03-26 13:50:00,90.12,90.15,89.98,90.09,38000.0,76.7623,76.7879,76.6431,76.7368,38000.0
2014-03-26 13:55:00,90.08,90.23,90.03,90.15,32400.0,76.7283,76.856,76.6857,76.7879,32400.0
2014-03-26 14:00:00,90.17,90.2,90.08,90.16,26000.0,76.8049,76.8305,76.7283,76.7964,26000.0
2014-03-26 14:05:00,90.16,90.27,90.13,90.26,14300.0,76.7964,76.8901,76.7708,76.8816,14300.0
2014-03-26 14:10:00,90.25,90.27,90.1,90.11,18800.0,76.8731,76.8901,76.7453,76.7538,18800.0
2014-03-26 14:15:00,90.08,90.15,90.01,90.05,16000.0,76.7283,76.7879,76.6686,76.7027,16000.0
2014-03-26 14:20:00,90.05,90.14,90.02,90.04,16800.0,76.7027,76.7794,76.6771,76.6942,16800.0
2014-03-26 14:25:00,90.05,90.11,90.03,90.08,16200.0,76.7027,76.7538,76.6857,76.7283,16200.0
2014-03-26 14:30:00,90.07,90.08,89.97,90.01,26000.0,76.7197,76.7283,76.6346,76.6686,26000.0
2014-03-26 14:35:00,90.02,90.05,89.99,90.0,11800.0,76.6771,76.7027,76.6516,76.6601,11800.0
2014-03-26 14:40:00,90.01,90.18,90.01,90.18,14500.0,76.6686,76.8134,76.6686,76.8134,14500.0
2014-03-26 14:45:00,90.17,90.25,90.17,90.22,22200.0,76.8049,76.8731,76.8049,76.8475,22200.0
2014-03-26 14:50:00,90.21,90.31,90.21,90.28,13900.0,76.839,76.9242,76.839,76.8986,13900.0
2014-03-26 14:55:00,90.29,90.42,90.28,90.38,16000.0,76.9071,77.0179,76.8986,76.9838,16000.0
2014-03-26 15:00:00,90.4,90.45,90.33,90.37,25400.0,77.0008,77.0434,76.9412,76.9753,25400.0
2014-03-26 15:05:00,90.37,90.38,90.29,90.3,19800.0,76.9753,76.9838,76.9071,76.9156,19800.0
2014-03-26 15:10:00,90.3,90.33,90.27,90.32,18500.0,76.9156,76.9412,76.8901,76.9327,18500.0
2014-03-26 15:15:00,90.32,90.38,90.28,90.33,26300.0,76.9327,76.9838,76.8986,76.9412,26300.0
2014-03-26 15:20:00,90.32,90.32,90.21,90.23,22200.0,76.9327,76.9327,76.839,76.856,22200.0
2014-03-26 15:25:00,90.23,90.25,90.06,90.06,40200.0,76.856,76.8731,76.7112,76.7112,40200.0
2014-03-26 15:30:00,90.07,90.14,89.93,89.99,214300.0,76.7197,76.7794,76.6005,76.6516,214300.0
2014-03-26 15:35:00,90.0,90.01,89.91,90.0,63600.0,76.6601,76.6686,76.5834,76.6601,63600.0
2014-03-26 15:40:00,90.0,90.01,89.91,89.99,84400.0,76.6601,76.6686,76.5834,76.6516,84400.0
2014-03-26 15:45:00,89.98,89.99,89.85,89.85,81800.0,76.6431,76.6516,76.5323,76.5323,81800.0
2014-03-26 15:50:00,89.86,89.88,89.78,89.8,76600.0,76.5409,76.5579,76.4727,76.4898,76600.0
2014-03-26 15:55:00,89.81,89.84,89.63,89.65,352000.0,76.4983,76.5238,76.345,76.362,352000.0
2014-03-27 09:30:00,89.7,90.43,89.65,90.06,89100.0,76.4046,77.0264,76.362,76.7112,89100.0
2014-03-27 09:35:00,90.05,90.05,89.63,89.77,37500.0,76.7027,76.7027,76.345,76.4642,37500.0
2014-03-27 09:40:00,89.76,89.86,89.51,89.51,34100.0,76.4557,76.5409,76.2427,76.2427,34100.0
2014-03-27 09:45:00,89.52,89.78,89.51,89.68,45900.0,76.2513,76.4727,76.2427,76.3875,45900.0
2014-03-27 09:50:00,89.63,89.84,89.6,89.8,24000.0,76.345,76.5238,76.3194,76.4898,24000.0
2014-03-27 09:55:00,89.79,89.87,89.68,89.74,29300.0,76.4812,76.5494,76.3875,76.4386,29300.0
2014-03-27 10:00:00,89.74,89.74,89.58,89.71,58100.0,76.4386,76.4386,76.3024,76.4131,58100.0
2014-03-27 10:05:00,89.71,90.07,89.66,90.07,44500.0,76.4131,76.7197,76.3705,76.7197,44500.0
2014-03-27 10:10:00,90.04,90.1,89.76,89.79,46400.0,76.6942,76.7453,76.4557,76.4812,46400.0
2014-03-27 10:15:00,89.81,89.85,89.67,89.81,32100.0,76.4983,76.5323,76.379,76.4983,32100.0
2014-03-27 10:20:00,89.82,89.94,89.76,89.91,74400.0,76.5068,76.609,76.4557,76.5834,74400.0
2014-03-27 10:25:00,89.93,90.07,89.91,90.03,44100.0,76.6005,76.7197,76.5834,76.6857,44100.0
2014-03-27 10:30:00,90.06,90.19,90.03,90.14,43300.0,76.7112,76.8219,76.6857,76.7794,43300.0
2014-03-27 10:35:00,90.16,90.22,90.02,90.05,18500.0,76.7964,76.8475,76.6771,76.7027,18500.0
2014-03-27 10:40:00,90.05,90.08,89.87,89.89,27900.0,76.7027,76.7283,76.5494,76.5664,27900.0
2014-03-27 10:45:00,89.92,89.97,89.87,89.95,21900.0,76.592,76.6346,76.5494,76.6175,21900.0
2014-03-27 10:50:00,89.94,89.97,89.69,89.75,24700.0,76.609,76.6346,76.3961,76.4472,24700.0
2014-03-27 10:55:00,89.74,89.92,89.74,89.92,24600.0,76.4386,76.592,76.4386,76.592,24600.0
2014-03-27 11:00:00,89.93,90.07,89.93,89.95,26900.0,76.6005,76.7197,76.6005,76.6175,26900.0
2014-03-27 11:05:00,89.97,90.06,89.88,89.88,28900.0,76.6346,76.7112,76.5579,76.5579,28900.0
2014-03-27 11:10:00,89.91,89.97,89.87,89.91,13700.0,76.5834,76.6346,76.5494,76.5834,13700.0
2014-03-27 11:15:00,89.94,89.96,89.87,89.93,34800.0,76.609,76.626,76.5494,76.6005,34800.0
2014-03-27 11:20:00,89.92,90.02,89.91,89.99,38200.0,76.592,76.6771,76.5834,76.6516,38200.0
2014-03-27 11:25:00,90.0,90.02,89.89,89.91,26000.0,76.6601,76.6771,76.5664,76.5834,26000.0
2014-03-27 11:30:00,89.89,89.9,89.6,89.64,31900.0,76.5664,76.5749,76.3194,76.3535,31900.0
2014-03-27 11:35:00,89.64,89.66,89.53,89.61,21800.0,76.3535,76.3705,76.2598,76.3279,21800.0
2014-03-27 11:40:00,89.6,89.6,89.47,89.51,27500.0,76.3194,76.3194,76.2087,76.2427,27500.0
2014-03-27 11:45:00,89.51,89.53,89.41,89.41,24500.0,76.2427,76.2598,76.1576,76.1576,24500.0
2014-03-27 11:50:00,89.38,89.4,89.27,89.39,46800.0,76.132,76.149,76.0383,76.1405,46800.0
2014-03-27 11:55:00,89.38,89.68,89.38,89.64,34000.0,76.132,76.3875,76.132,76.3535,34000.0
2014-03-27 12:00:00,89.64,89.7,89.46,89.56,27800.0,76.3535,76.4046,76.2001,76.2853,27800.0
2014-03-27 12:05:00,89.55,89.55,89.34,89.42,22400.0,76.2768,76.2768,76.0979,76.1661,22400.0
2014-03-27 12:10:00,89.42,89.57,89.36,89.55,22700.0,76.1661,76.2938,76.115,76.2768,22700.0
2014-03-27 12:15:00,89.57,89.72,89.56,89.67,28100.0,76.2938,76.4216,76.2853,76.379,28100.0
2014-03-27 12:20:00,89.66,89.76,89.63,89.74,22500.0,76.3705,76.4557,76.345,76.4386,22500.0
2014-03-27 12:25:00,89.75,89.85,89.73,89.84,14600.0,76.4472,76.5323,76.4301,76.5238,14600.0
2014-03-27 12:30:00,89.86,89.91,89.72,89.76,21300.0,76.5409,76.5834,76.4216,76.4557,21300.0
2014-03-27 12:35:00,89.78,89.86,89.78,89.84,18900.0,76.4727,76.5409,76.4727,76.5238,18900.0
2014-03-27 12:40:00,89.85,89.88,89.73,89.77,23200.0,76.5323,76.5579,76.4301,76.4642,23200.0
2014-03-27 12:45:00,89.76,89.91,89.76,89.8,20300.0,76.4557,76.5834,76.4557,76.4898,20300.0
2014-03-27 12:50:00,89.8,89.81,89.66,89.72,17000.0,76.4898,76.4983,76.3705,76.4216,17000.0
2014-03-27 12:55:00,89.71,89.77,89.68,89.74,7700.0,76.4131,76.4642,76.3875,76.4386,7700.0
2014-03-27 13:00:00,89.73,89.93,89.72,89.92,19500.0,76.4301,76.6005,76.4216,76.592,19500.0
2014-03-27 13:05:00,89.9,90.02,89.9,89.97,15500.0,76.5749,76.6771,76.5749,76.6346,15500.0
2014-03-27 13:10:00,89.97,89.97,89.88,89.9,18700.0,76.6346,76.6346,76.5579,76.5749,18700.0
2014-03-27 13:15:00,89.92,89.92,89.83,89.88,10100.0,76.592,76.592,76.5153,76.5579,10100.0
2014-03-27 13:20:00,89.87,90.02,89.85,90.02,18400.0,76.5494,76.6771,76.5323,76.6771,18400.0
2014-03-27 13:25:00,90.04,90.07,89.97,90.04,35900.0,76.6942,76.7197,76.6346,76.6942,35900.0
2014-03-27 13:30:00,90.03,90.07,89.87,89.87,20200.0,76.6857,76.7197,76.5494,76.5494,20200.0
2014-03-27 13:35:00,89.87,89.91,89.83,89.86,12600.0,76.5494,76.5834,76.5153,76.5409,12600.0
2014-03-27 13:40:00,89.86,89.92,89.85,89.86,14100.0,76.5409,76.592,76.5323,76.5409,14100.0
2014-03-27 13:45:00,89.86,89.9,89.78,89.78,15500.0,76.5409,76.5749,76.4727,76.4727,15500.0
2014-03-27 13:50:00,89.78,89.86,89.76,89.84,13700.0,76.4727,76.5409,76.4557,76.5238,13700.0
2014-03-27 13:55:00,89.85,89.89,89.75,89.84,15200.0,76.5323,76.5664,76.4472,76.5238,15200.0
2014-03-27 14:00:00,89.85,89.88,89.73,89.76,24600.0,76.5323,76.5579,76.4301,76.4557,24600.0
2014-03-27 14:05:00,89.76,89.85,89.73,89.84,72700.0,76.4557,76.5323,76.4301,76.5238,72700.0
2014-03-27 14:10:00,89.84,89.95,89.81,89.92,50000.0,76.5238,76.6175,76.4983,76.592,50000.0
2014-03-27 14:15:00,89.93,89.93,89.82,89.85,25000.0,76.6005,76.6005,76.5068,76.5323,25000.0
2014-03-27 14:20:00,89.86,90.0,89.86,89.97,31300.0,76.5409,76.6601,76.5409,76.6346,31300.0
2014-03-27 14:25:00,89.97,90.14,89.97,90.12,23700.0,76.6346,76.7794,76.6346,76.7623,23700.0
2014-03-27 14:30:00,90.13,90.18,90.09,90.12,39500.0,76.7708,76.8134,76.7368,76.7623,39500.0
2014-03-27 14:35:00,90.11,90.15,90.03,90.07,32300.0,76.7538,76.7879,76.6857,76.7197,32300.0
2014-03-27 14:40:00,90.08,90.15,90.07,90.11,19000.0,76.7283,76.7879,76.7197,76.7538,19000.0
2014-03-27 14:45:00,90.11,90.16,90.02,90.16,20800.0,76.7538,76.7964,76.6771,76.7964,20800.0
2014-03-27 14:50:00,90.16,90.24,90.07,90.07,51600.0,76.7964,76.8645,76.7197,76.7197,51600.0
2014-03-27 14:55:00,90.08,90.26,90.07,90.18,28800.0,76.7283,76.8816,76.7197,76.8134,28800.0
2014-03-27 15:00:00,90.19,90.21,90.09,90.14,28300.0,76.8219,76.839,76.7368,76.7794,28300.0
2014-03-27 15:05:00,90.13,90.13,90.04,90.11,27600.0,76.7708,76.7708,76.6942,76.7538,27600.0
2014-03-27 15:10:00,90.11,90.12,90.01,90.01,28200.0,76.7538,76.7623,76.6686,76.6686,28200.0
2014-03-27 15:15:00,90.03,90.18,89.99,90.03,54900.0,76.6857,76.8134,76.6516,76.6857,54900.0
2014-03-27 15:20:00,90.04,90.15,90.01,90.11,48100.0,76.6942,76.7879,76.6686,76.7538,48100.0
2014-03-27 15:25:00,90.12,90.18,90.11,90.17,30400.0,76.7623,76.8134,76.7538,76.8049,30400.0
2014-03-27 15:30:00,90.16,90.2,90.09,90.13,53900.0,76.7964,76.8305,76.7368,76.7708,53900.0
2014-03-27 15:35:00,90.13,90.22,90.09,90.22,51400.0,76.7708,76.8475,76.7368,76.8475,51400.0
2014-03-27 15:40:00,90.22,90.24,90.14,90.16,55100.0,76.8475,76.8645,76.7794,76.7964,55100.0
2014-03-27 15:45:00,90.18,90.19,90.06,90.09,61600.0,76.8134,76.8219,76.7112,76.7368,61600.0
2014-03-27 15:50:00,90.09,90.2,90.09,90.12,89900.0,76.7368,76.8305,76.7368,76.7623,89900.0
2014-03-27 15:55:00,90.12,90.12,89.99,89.99,292200.0,76.7623,76.7623,76.6516,76.6516,292200.0
2014-03-28 09:30:00,90.27,90.49,90.0,90.09,44800.0,76.8901,77.0775,76.6601,76.7368,44800.0
2014-03-28 09:35:00,90.12,90.77,90.1,90.76,24800.0,76.7623,77.316,76.7453,77.3075,24800.0
2014-03-28 09:40:00,90.75,90.76,90.62,90.76,15700.0,77.2989,77.3075,77.1882,77.3075,15700.0
2014-03-28 09:45:00,90.76,90.84,90.64,90.69,27700.0,77.3075,77.3756,77.2052,77.2478,27700.0
2014-03-28 09:50:00,90.73,90.84,90.69,90.73,24300.0,77.2819,77.3756,77.2478,77.2819,24300.0
2014-03-28 09:55:00,90.74,91.07,90.74,90.96,26900.0,77.2904,77.5715,77.2904,77.4778,26900.0
2014-03-28 10:00:00,91.0,91.27,90.96,91.01,39800.0,77.5119,77.7419,77.4778,77.5204,39800.0
2014-03-28 10:05:00,90.98,91.27,90.98,91.25,44700.0,77.4949,77.7419,77.4949,77.7248,44700.0
2014-03-28 10:10:00,91.25,91.41,91.17,91.32,58700.0,77.7248,77.8611,77.6567,77.7845,58700.0
2014-03-28 10:15:00,91.31,91.34,91.25,91.27,25100.0,77.7759,77.8015,77.7248,77.7419,25100.0
2014-03-28 10:20:00,91.28,91.45,91.23,91.27,47900.0,77.7504,77.8952,77.7078,77.7419,47900.0
2014-03-28 10:25:00,91.26,91.29,91.01,91.08,26300.0,77.7334,77.7589,77.5204,77.58,26300.0
2014-03-28 10:30:00,91.12,91.22,91.04,91.15,25000.0,77.6141,77.6993,77.546,77.6397,25000.0
2014-03-28 10:35:00,91.14,91.41,91.13,91.38,26600.0,77.6311,77.8611,77.6226,77.8356,26600.0
2014-03-28 10:40:00,91.39,91.46,91.29,91.29,58900.0,77.8441,77.9037,77.7589,77.7589,58900.0
2014-03-28 10:45:00,91.31,91.42,91.25,91.41,32900.0,77.7759,77.8696,77.7248,77.8611,32900.0
2014-03-28 10:50:00,91.43,91.5,91.38,91.45,59000.0,77.8782,77.9378,77.8356,77.8952,59000.0
2014-03-28 10:55:00,91.46,91.5,91.42,91.45,61600.0,77.9037,77.9378,77.8696,77.8952,61600.0
2014-03-28 11:00:00,91.45,91.46,91.4,91.44,50000.0,77.8952,77.9037,77.8526,77.8867,50000.0
2014-03-28 11:05:00,91.47,91.56,91.45,91.49,17800.0,77.9122,77.9889,77.8952,77.9293,17800.0
2014-03-28 11:10:00,91.5,91.51,91.35,91.36,12400.0,77.9378,77.9463,77.81,77.8185,12400.0
2014-03-28 11:15:00,91.36,91.36,91.25,91.28,9400.0,77.8185,77.8185,77.7248,77.7504,9400.0
2014-03-28 11:20:00,91.28,91.31,91.24,91.27,19300.0,77.7504,77.7759,77.7163,77.7419,19300.0
2014-03-28 11:25:00,91.26,91.29,91.22,91.24,12700.0,77.7334,77.7589,77.6993,77.7163,12700.0
2014-03-28 11:30:00,91.23,91.27,91.21,91.23,20500.0,77.7078,77.7419,77.6908,77.7078,20500.0
2014-03-28 11:35:00,91.23,91.27,91.22,91.26,27600.0,77.7078,77.7419,77.6993,77.7334,27600.0
2014-03-28 11:40:00,91.24,91.33,91.22,91.3,21900.0,77.7163,77.793,77.6993,77.7674,21900.0
2014-03-28 11:45:00,91.31,91.31,91.14,91.19,33700.0,77.7759,77.7759,77.6311,77.6737,33700.0
2014-03-28 11:50:00,91.19,91.24,91.17,91.24,23500.0,77.6737,77.7163,77.6567,77.7163,23500.0
2014-03-28 11:55:00,91.25,91.41,91.23,91.38,23200.0,77.7248,77.8611,77.7078,77.8356,23200.0
2014-03-28 12:00:00,91.39,91.42,91.23,91.24,15400.0,77.8441,77.8696,77.7078,77.7163,15400.0
2014-03-28 12:05:00,91.24,91.3,91.22,91.25,33600.0,77.7163,77.7674,77.6993,77.7248,33600.0
2014-03-28 12:10:00,91.25,91.28,91.2,91.21,23000.0,77.7248,77.7504,77.6822,77.6908,23000.0
2014-03-28 12:15:00,91.19,91.22,91.11,91.13,25100.0,77.6737,77.6993,77.6056,77.6226,25100.0
2014-03-28 12:20:00,91.12,91.12,91.04,91.04,20300.0,77.6141,77.6141,77.546,77.546,20300.0
2014-03-28 12:25:00,91.04,91.04,90.92,90.92,23400.0,77.546,77.546,77.4437,77.4437,23400.0
2014-03-28 12:30:00,90.93,90.94,90.9,90.92,25800.0,77.4523,77.4608,77.4267,77.4437,25800.0
2014-03-28 12:35:00,90.92,91.01,90.9,90.96,31300.0,77.4437,77.5204,77.4267,77.4778,31300.0
2014-03-28 12:40:00,90.94,91.01,90.92,91.01,9500.0,77.4608,77.5204,77.4437,77.5204,9500.0
2014-03-28 12:45:00,91.0,91.1,91.0,91.09,16300.0,77.5119,77.5971,77.5119,77.5885,16300.0
2014-03-28 12:50:00,91.09,91.11,91.07,91.1,23100.0,77.5885,77.6056,77.5715,77.5971,23100.0
2014-03-28 12:55:00,91.09,91.13,91.05,91.09,27600.0,77.5885,77.6226,77.5545,77.5885,27600.0
2014-03-28 13:00:00,91.09,91.15,91.07,91.15,20800.0,77.5885,77.6397,77.5715,77.6397,20800.0
2014-03-28 13:05:00,91.15,91.16,91.12,91.15,21200.0,77.6397,77.6482,77.6141,77.6397,21200.0
2014-03-28 13:10:00,91.15,91.15,91.0,91.03,24800.0,77.6397,77.6397,77.5119,77.5374,24800.0
2014-03-28 13:15:00,91.03,91.03,90.97,90.97,17000.0,77.5374,77.5374,77.4863,77.4863,17000.0
2014-03-28 13:20:00,90.96,91.06,90.95,91.06,19200.0,77.4778,77.563,77.4693,77.563,19200.0
2014-03-28 13:25:00,91.07,91.07,91.01,91.04,12200.0,77.5715,77.5715,77.5204,77.546,12200.0
2014-03-28 13:30:00,91.04,91.05,90.94,90.98,18500.0,77.546,77.5545,77.4608,77.4949,18500.0
2014-03-28 13:35:00,90.99,91.08,90.99,91.05,9600.0,77.5034,77.58,77.5034,77.5545,9600.0
2014-03-28 13:40:00,91.02,91.08,91.01,91.03,15100.0,77.5289,77.58,77.5204,77.5374,15100.0
2014-03-28 13:45:00,91.02,91.03,90.98,90.98,13200.0,77.5289,77.5374,77.4949,77.4949,13200.0
2014-03-28 13:50:00,90.97,91.02,90.93,90.94,22200.0,77.4863,77.5289,77.4523,77.4608,22200.0
2014-03-28 13:55:00,90.92,90.92,90.84,90.85,21100.0,77.4437,77.4437,77.3756,77.3841,21100.0
2014-03-28 14:00:00,90.84,90.84,90.7,90.7,28600.0,77.3756,77.3756,77.2564,77.2564,28600.0
2014-03-28 14:05:00,90.71,90.71,90.38,90.43,42500.0,77.2649,77.2649,76.9838,77.0264,42500.0
2014-03-28 14:10:00,90.43,90.47,90.3,90.44,32900.0,77.0264,77.0604,76.9156,77.0349,32900.0
2014-03-28 14:15:00,90.43,90.43,90.24,90.28,51800.0,77.0264,77.0264,76.8645,76.8986,51800.0
2014-03-28 14:20:00,90.28,90.43,90.26,90.43,29400.0,76.8986,77.0264,76.8816,77.0264,29400.0
2014-03-28 14:25:00,90.41,90.51,90.4,90.48,51100.0,77.0093,77.0945,77.0008,77.069,51100.0
2014-03-28 14:30:00,90.49,90.52,90.42,90.46,31400.0,77.0775,77.103,77.0179,77.0519,31400.0
2014-03-28 14:35:00,90.46,90.47,90.36,90.42,31900.0,77.0519,77.0604,76.9667,77.0179,31900.0
2014-03-28 14:40:00,90.42,90.46,90.33,90.37,39500.0,77.0179,77.0519,76.9412,76.9753,39500.0
2014-03-28 14:45:00,90.36,90.49,90.27,90.49,36600.0,76.9667,77.0775,76.8901,77.0775,36600.0
2014-03-28 14:50:00,90.49,90.6,90.49,90.58,36000.0,77.0775,77.1712,77.0775,77.1541,36000.0
2014-03-28 14:55:00,90.58,90.58,90.52,90.56,51200.0,77.1541,77.1541,77.103,77.1371,51200.0
2014-03-28 15:00:00,90.55,90.62,90.53,90.54,37300.0,77.1286,77.1882,77.1116,77.1201,37300.0
2014-03-28 15:05:00,90.53,90.53,90.36,90.4,30300.0,77.1116,77.1116,76.9667,77.0008,30300.0
2014-03-28 15:10:00,90.4,90.45,90.37,90.44,26900.0,77.0008,77.0434,76.9753,77.0349,26900.0
2014-03-28 15:15:00,90.44,90.52,90.36,90.52,38000.0,77.0349,77.103,76.9667,77.103,38000.0
2014-03-28 15:20:00,90.51,90.51,90.39,90.39,44400.0,77.0945,77.0945,76.9923,76.9923,44400.0
2014-03-28 15:25:00,90.39,90.4,90.33,90.36,43100.0,76.9923,77.0008,76.9412,76.9667,43100.0
2014-03-28 15:30:00,90.36,90.41,90.33,90.4,59000.0,76.9667,77.0093,76.9412,77.0008,59000.0
2014-03-28 15:35:00,90.4,90.4,90.34,90.34,37800.0,77.0008,77.0008,76.9497,76.9497,37800.0
2014-03-28 15:40:00,90.34,90.42,90.33,90.38,44200.0,76.9497,77.0179,76.9412,76.9838,44200.0
2014-03-28 15:45:00,90.39,90.44,90.28,90.29,91000.0,76.9923,77.0349,76.8986,76.9071,91000.0
2014-03-28 15:50:00,90.29,90.32,90.27,90.28,79100.0,76.9071,76.9327,76.8901,76.8986,79100.0
2014-03-28 15:55:00,90.28,90.47,90.28,90.45,220700.0,76.8986,77.0604,76.8986,77.0434,220700.0
2014-03-31 09:30:00,91.08,91.54,90.94,91.54,167800.0,77.58,77.9718,77.4608,77.9718,167800.0
2014-03-31 09:35:00,91.55,91.94,91.51,91.66,68300.0,77.9804,78.3126,77.9463,78.0741,68300.0
2014-03-31 09:40:00,91.67,91.7,91.23,91.52,49800.0,78.0826,78.1081,77.7078,77.9548,49800.0
2014-03-31 09:45:00,91.54,91.56,91.27,91.35,34100.0,77.9718,77.9889,77.7419,77.81,34100.0
2014-03-31 09:50:00,91.41,91.75,91.35,91.45,34200.0,77.8611,78.1507,77.81,77.8952,34200.0
2014-03-31 09:55:00,91.45,91.68,91.45,91.63,97500.0,77.8952,78.0911,77.8952,78.0485,97500.0
2014-03-31 10:00:00,91.64,91.73,91.63,91.72,32300.0,78.057,78.1337,78.0485,78.1252,32300.0
2014-03-31 10:05:00,91.74,91.74,91.52,91.55,25100.0,78.1422,78.1422,77.9548,77.9804,25100.0
2014-03-31 10:10:00,91.56,91.68,91.52,91.52,21900.0,77.9889,78.0911,77.9548,77.9548,21900.0
2014-03-31 10:15:00,91.5,91.56,91.33,91.35,33900.0,77.9378,77.9889,77.793,77.81,33900.0
2014-03-31 10:20:00,91.33,91.48,91.29,91.48,33800.0,77.793,77.9207,77.7589,77.9207,33800.0
2014-03-31 10:25:00,91.48,91.61,91.48,91.56,22700.0,77.9207,78.0315,77.9207,77.9889,22700.0
2014-03-31 10:30:00,91.59,91.64,91.44,91.45,30800.0,78.0144,78.057,77.8867,77.8952,30800.0
2014-03-31 10:35:00,91.46,91.46,91.31,91.41,26300.0,77.9037,77.9037,77.7759,77.8611,26300.0
2014-03-31 10:40:00,91.41,91.51,91.39,91.39,23400.0,77.8611,77.9463,77.8441,77.8441,23400.0
2014-03-31 10:45:00,91.38,91.46,91.32,91.32,22300.0,77.8356,77.9037,77.7845,77.7845,22300.0
2014-03-31 10:50:00,91.32,91.33,91.23,91.24,53700.0,77.7845,77.793,77.7078,77.7163,53700.0
2014-03-31 10:55:00,91.23,91.25,91.13,91.14,45400.0,77.7078,77.7248,77.6226,77.6311,45400.0
2014-03-31 11:00:00,91.15,91.15,90.96,90.98,37300.0,77.6397,77.6397,77.4778,77.4949,37300.0
2014-03-31 11:05:00,90.98,91.05,90.93,90.94,51500.0,77.4949,77.5545,77.4523,77.4608,51500.0
2014-03-31 11:10:00,90.94,90.94,90.86,90.91,38500.0,77.4608,77.4608,77.3926,77.4352,38500.0
2014-03-31 11:15:00,90.91,91.05,90.88,91.01,33300.0,77.4352,77.5545,77.4097,77.5204,33300.0
2014-03-31 11:20:00,91.02,91.02,90.79,90.8,35000.0,77.5289,77.5289,77.333,77.3415,35000.0
2014-03-31 11:25:00,90.78,90.85,90.77,90.81,28000.0,77.3245,77.3841,77.316,77.3501,28000.0
2014-03-31 11:30:00,90.81,90.85,90.64,90.64,54900.0,77.3501,77.3841,77.2052,77.2052,54900.0
2014-03-31 11:35:00,90.64,90.66,90.58,90.59,39600.0,77.2052,77.2223,77.1541,77.1627,39600.0
2014-03-31 11:40:00,90.59,90.61,90.54,90.59,39600.0,77.1627,77.1797,77.1201,77.1627,39600.0
2014-03-31 11:45:00,90.59,90.6,90.53,90.56,56200.0,77.1627,77.1712,77.1116,77.1371,56200.0
2014-03-31 11:50:00,90.56,90.7,90.56,90.68,32000.0,77.1371,77.2564,77.1371,77.2393,32000.0
2014-03-31 11:55:00,90.69,90.8,90.67,90.79,40900.0,77.2478,77.3415,77.2308,77.333,40900.0
2014-03-31 12:00:00,90.8,90.81,90.71,90.71,50700.0,77.3415,77.3501,77.2649,77.2649,50700.0
2014-03-31 12:05:00,90.73,90.79,90.69,90.79,43500.0,77.2819,77.333,77.2478,77.333,43500.0
2014-03-31 12:10:00,90.79,90.79,90.7,90.7,29800.0,77.333,77.333,77.2564,77.2564,29800.0
2014-03-31 12:15:00,90.7,90.87,90.7,90.85,44500.0,77.2564,77.4012,77.2564,77.3841,44500.0
2014-03-31 12:20:00,90.87,91.01,90.87,90.97,23200.0,77.4012,77.5204,77.4012,77.4863,23200.0
2014-03-31 12:25:00,90.96,91.01,90.91,90.97,17000.0,77.4778,77.5204,77.4352,77.4863,17000.0
2014-03-31 12:30:00,90.97,90.98,90.93,90.97,15600.0,77.4863,77.4949,77.4523,77.4863,15600.0
2014-03-31 12:35:00,90.96,91.02,90.88,90.9,19800.0,77.4778,77.5289,77.4097,77.4267,19800.0
2014-03-31 12:40:00,90.91,90.91,90.85,90.88,10700.0,77.4352,77.4352,77.3841,77.4097,10700.0
2014-03-31 12:45:00,90.88,90.88,90.75,90.83,32600.0,77.4097,77.4097,77.2989,77.3671,32600.0
2014-03-31 12:50:00,90.84,90.87,90.78,90.87,16700.0,77.3756,77.4012,77.3245,77.4012,16700.0
2014-03-31 12:55:00,90.88,90.96,90.85,90.92,14800.0,77.4097,77.4778,77.3841,77.4437,14800.0
2014-03-31 13:00:00,90.92,91.0,90.89,90.95,22900.0,77.4437,77.5119,77.4182,77.4693,22900.0
2014-03-31 13:05:00,90.94,90.94,90.89,90.92,18000.0,77.4608,77.4608,77.4182,77.4437,18000.0
2014-03-31 13:10:00,90.92,90.93,90.87,90.89,18300.0,77.4437,77.4523,77.4012,77.4182,18300.0
2014-03-31 13:15:00,90.9,90.94,90.88,90.91,25700.0,77.4267,77.4608,77.4097,77.4352,25700.0
2014-03-31 13:20:00,90.89,90.91,90.75,90.78,28300.0,77.4182,77.4352,77.2989,77.3245,28300.0
2014-03-31 13:25:00,90.77,90.8,90.62,90.63,39100.0,77.316,77.3415,77.1882,77.1967,39100.0
2014-03-31 13:30:00,90.61,90.62,90.51,90.53,31900.0,77.1797,77.1882,77.0945,77.1116,31900.0
2014-03-31 13:35:00,90.52,90.53,90.42,90.43,37300.0,77.103,77.1116,77.0179,77.0264,37300.0
2014-03-31 13:40:00,90.42,90.5,90.42,90.45,56600.0,77.0179,77.086,77.0179,77.0434,56600.0
2014-03-31 13:45:00,90.45,90.48,90.41,90.45,35600.0,77.0434,77.069,77.0093,77.0434,35600.0
2014-03-31 13:50:00,90.46,90.52,90.4,90.52,53600.0,77.0519,77.103,77.0008,77.103,53600.0
2014-03-31 13:55:00,90.52,90.52,90.39,90.42,47700.0,77.103,77.103,76.9923,77.0179,47700.0
2014-03-31 14:00:00,90.42,90.43,90.35,90.39,45000.0,77.0179,77.0264,76.9582,76.9923,45000.0
2014-03-31 14:05:00,90.38,90.42,90.34,90.41,35600.0,76.9838,77.0179,76.9497,77.0093,35600.0
2014-03-31 14:10:00,90.41,90.52,90.41,90.42,25100.0,77.0093,77.103,77.0093,77.0179,25100.0
2014-03-31 14:15:00,90.42,90.58,90.42,90.49,39500.0,77.0179,77.1541,77.0179,77.0775,39500.0
2014-03-31 14:20:00,90.48,90.48,90.4,90.4,47100.0,77.069,77.069,77.0008,77.0008,47100.0
2014-03-31 14:25:00,90.4,90.4,90.34,90.38,30800.0,77.0008,77.0008,76.9497,76.9838,30800.0
2014-03-31 14:30:00,90.37,90.4,90.36,90.4,40500.0,76.9753,77.0008,76.9667,77.0008,40500.0
2014-03-31 14:35:00,90.41,90.41,90.36,90.39,37400.0,77.0093,77.0093,76.9667,76.9923,37400.0
2014-03-31 14:40:00,90.38,90.45,90.34,90.44,61500.0,76.9838,77.0434,76.9497,77.0349,61500.0
2014-03-31 14:45:00,90.46,90.5,90.42,90.5,51800.0,77.0519,77.086,77.0179,77.086,51800.0
2014-03-31 14:50:00,90.5,90.64,90.5,90.63,33000.0,77.086,77.2052,77.086,77.1967,33000.0
2014-03-31 14:55:00,90.64,90.64,90.58,90.59,40500.0,77.2052,77.2052,77.1541,77.1627,40500.0
2014-03-31 15:00:00,90.58,90.58,90.51,90.51,37400.0,77.1541,77.1541,77.0945,77.0945,37400.0
2014-03-31 15:05:00,90.5,90.55,90.46,90.5,35500.0,77.086,77.1286,77.0519,77.086,35500.0
2014-03-31 15:10:00,90.51,90.51,90.44,90.45,44700.0,77.0945,77.0945,77.0349,77.0434,44700.0
2014-03-31 15:15:00,90.45,90.45,90.39,90.4,41600.0,77.0434,77.0434,76.9923,77.0008,41600.0
2014-03-31 15:20:00,90.39,90.41,90.38,90.4,78700.0,76.9923,77.0093,76.9838,77.0008,78700.0
2014-03-31 15:25:00,90.39,90.4,90.3,90.31,86500.0,76.9923,77.0008,76.9156,76.9242,86500.0
2014-03-31 15:30:00,90.31,90.32,90.22,90.22,158000.0,76.9242,76.9327,76.8475,76.8475,158000.0
2014-03-31 15:35:00,90.22,90.24,90.2,90.2,138600.0,76.8475,76.8645,76.8305,76.8305,138600.0
2014-03-31 15:40:00,90.2,90.22,90.1,90.11,156900.0,76.8305,76.8475,76.7453,76.7538,156900.0
2014-03-31 15:45:00,90.11,90.11,90.04,90.06,175400.0,76.7538,76.7538,76.6942,76.7112,175400.0
2014-03-31 15:50:00,90.06,90.07,89.95,89.96,333800.0,76.7112,76.7197,76.6175,76.626,333800.0
2014-03-31 15:55:00,89.96,90.1,89.88,90.03,458400.0,76.626,76.7453,76.5579,76.6857,458400.0
2014-04-01 09:30:00,90.4,90.61,90.21,90.57,71700.0,77.0008,77.1797,76.839,77.1456,71700.0
2014-04-01 09:35:00,90.55,90.55,90.4,90.46,37100.0,77.1286,77.1286,77.0008,77.0519,37100.0
2014-04-01 09:40:00,90.46,90.67,90.46,90.57,51800.0,77.0519,77.2308,77.0519,77.1456,51800.0
2014-04-01 09:45:00,90.56,90.63,90.46,90.62,44200.0,77.1371,77.1967,77.0519,77.1882,44200.0
2014-04-01 09:50:00,90.62,90.65,90.51,90.53,32300.0,77.1882,77.2138,77.0945,77.1116,32300.0
2014-04-01 09:55:00,90.52,90.76,90.5,90.73,24300.0,77.103,77.3075,77.086,77.2819,24300.0
2014-04-01 10:00:00,90.74,90.75,90.54,90.69,26300.0,77.2904,77.2989,77.1201,77.2478,26300.0
2014-04-01 10:05:00,90.7,90.85,90.7,90.73,35100.0,77.2564,77.3841,77.2564,77.2819,35100.0
2014-04-01 10:10:00,90.73,90.8,90.69,90.71,23600.0,77.2819,77.3415,77.2478,77.2649,23600.0
2014-04-01 10:15:00,90.7,90.83,90.65,90.75,26900.0,77.2564,77.3671,77.2138,77.2989,26900.0
2014-04-01 10:20:00,90.75,90.77,90.62,90.72,33100.0,77.2989,77.316,77.1882,77.2734,33100.0
2014-04-01 10:25:00,90.74,90.92,90.74,90.87,22100.0,77.2904,77.4437,77.2904,77.4012,22100.0
2014-04-01 10:30:00,90.89,90.99,90.86,90.88,21300.0,77.4182,77.5034,77.3926,77.4097,21300.0
2014-04-01 10:35:00,90.87,90.94,90.85,90.88,18800.0,77.4012,77.4608,77.3841,77.4097,18800.0
2014-04-01 10:40:00,90.88,90.9,90.8,90.83,20200.0,77.4097,77.4267,77.3415,77.3671,20200.0
2014-04-01 10:45:00,90.82,90.83,90.61,90.61,29400.0,77.3586,77.3671,77.1797,77.1797,29400.0
2014-04-01 10:50:00,90.61,90.75,90.58,90.65,34800.0,77.1797,77.2989,77.1541,77.2138,34800.0
2014-04-01 10:55:00,90.64,90.78,90.63,90.73,19500.0,77.2052,77.3245,77.1967,77.2819,19500.0
2014-04-01 11:00:00,90.73,90.79,90.71,90.78,28000.0,77.2819,77.333,77.2649,77.3245,28000.0
2014-04-01 11:05:00,90.78,90.8,90.7,90.76,18400.0,77.3245,77.3415,77.2564,77.3075,18400.0
2014-04-01 11:10:00,90.78,90.85,90.75,90.81,14500.0,77.3245,77.3841,77.2989,77.3501,14500.0
2014-04-01 11:15:00,90.8,90.84,90.75,90.83,15300.0,77.3415,77.3756,77.2989,77.3671,15300.0
2014-04-01 11:20:00,90.83,90.92,90.8,90.91,12400.0,77.3671,77.4437,77.3415,77.4352,12400.0
2014-04-01 11:25:00,90.9,90.93,90.84,90.93,9100.0,77.4267,77.4523,77.3756,77.4523,9100.0
2014-04-01 11:30:00,90.95,90.96,90.88,90.94,22900.0,77.4693,77.4778,77.4097,77.4608,22900.0
2014-04-01 11:35:00,90.94,91.02,90.93,90.97,23100.0,77.4608,77.5289,77.4523,77.4863,23100.0
2014-04-01 11:40:00,90.96,90.96,90.9,90.92,17100.0,77.4778,77.4778,77.4267,77.4437,17100.0
2014-04-01 11:45:00,90.94,90.95,90.79,90.79,16600.0,77.4608,77.4693,77.333,77.333,16600.0
2014-04-01 11:50:00,90.8,90.87,90.78,90.85,18800.0,77.3415,77.4012,77.3245,77.3841,18800.0
2014-04-01 11:55:00,90.84,90.85,90.65,90.65,44800.0,77.3756,77.3841,77.2138,77.2138,44800.0
2014-04-01 12:00:00,90.66,90.7,90.55,90.7,21600.0,77.2223,77.2564,77.1286,77.2564,21600.0
2014-04-01 12:05:00,90.7,90.79,90.66,90.78,10900.0,77.2564,77.333,77.2223,77.3245,10900.0
2014-04-01 12:10:00,90.77,90.77,90.68,90.68,9800.0,77.316,77.316,77.2393,77.2393,9800.0
2014-04-01 12:15:00,90.67,90.73,90.6,90.73,13500.0,77.2308,77.2819,77.1712,77.2819,13500.0
2014-04-01 12:20:00,90.74,90.8,90.7,90.77,13800.0,77.2904,77.3415,77.2564,77.316,13800.0
2014-04-01 12:25:00,90.78,90.78,90.71,90.77,14900.0,77.3245,77.3245,77.2649,77.316,14900.0
2014-04-01 12:30:00,90.76,90.78,90.75,90.76,24400.0,77.3075,77.3245,77.2989,77.3075,24400.0
2014-04-01 12:35:00,90.76,90.79,90.75,90.77,11600.0,77.3075,77.333,77.2989,77.316,11600.0
2014-04-01 12:40:00,90.77,90.87,90.77,90.86,16900.0,77.316,77.4012,77.316,77.3926,16900.0
2014-04-01 12:45:00,90.87,90.87,90.77,90.8,31600.0,77.4012,77.4012,77.316,77.3415,31600.0
2014-04-01 12:50:00,90.79,90.83,90.78,90.81,9500.0,77.333,77.3671,77.3245,77.3501,9500.0
2014-04-01 12:55:00,90.8,90.84,90.75,90.81,13100.0,77.3415,77.3756,77.2989,77.3501,13100.0
2014-04-01 13:00:00,90.8,90.8,90.72,90.78,27400.0,77.3415,77.3415,77.2734,77.3245,27400.0
2014-04-01 13:05:00,90.78,90.82,90.7,90.71,23700.0,77.3245,77.3586,77.2564,77.2649,23700.0
2014-04-01 13:10:00,90.72,90.75,90.7,90.7,19100.0,77.2734,77.2989,77.2564,77.2564,19100.0
2014-04-01 13:15:00,90.7,90.78,90.67,90.68,20100.0,77.2564,77.3245,77.2308,77.2393,20100.0
2014-04-01 13:20:00,90.65,90.66,90.56,90.66,27500.0,77.2138,77.2223,77.1371,77.2223,27500.0
2014-04-01 13:25:00,90.68,90.69,90.62,90.64,4500.0,77.2393,77.2478,77.1882,77.2052,4500.0
2014-04-01 13:30:00,90.65,90.69,90.63,90.63,8000.0,77.2138,77.2478,77.1967,77.1967,8000.0
2014-04-01 13:35:00,90.62,90.67,90.57,90.67,11100.0,77.1882,77.2308,77.1456,77.2308,11100.0
2014-04-01 13:40:00,90.67,90.76,90.67,90.75,15400.0,77.2308,77.3075,77.2308,77.2989,15400.0
2014-04-01 13:45:00,90.75,90.78,90.65,90.71,26300.0,77.2989,77.3245,77.2138,77.2649,26300.0
2014-04-01 13:50:00,90.71,90.75,90.66,90.75,15000.0,77.2649,77.2989,77.2223,77.2989,15000.0
2014-04-01 13:55:00,90.75,90.78,90.71,90.75,15100.0,77.2989,77.3245,77.2649,77.2989,15100.0
2014-04-01 14:00:00,90.75,90.84,90.75,90.81,22800.0,77.2989,77.3756,77.2989,77.3501,22800.0
2014-04-01 14:05:00,90.8,90.89,90.79,90.89,29800.0,77.3415,77.4182,77.333,77.4182,29800.0
2014-04-01 14:10:00,90.89,90.95,90.79,90.81,20400.0,77.4182,77.4693,77.333,77.3501,20400.0
2014-04-01 14:15:00,90.82,90.88,90.77,90.88,17800.0,77.3586,77.4097,77.316,77.4097,17800.0
2014-04-01 14:20:00,90.87,90.87,90.75,90.8,43000.0,77.4012,77.4012,77.2989,77.3415,43000.0
2014-04-01 14:25:00,90.81,90.91,90.81,90.87,25900.0,77.3501,77.4352,77.3501,77.4012,25900.0
2014-04-01 14:30:00,90.87,90.88,90.81,90.84,17100.0,77.4012,77.4097,77.3501,77.3756,17100.0
2014-04-01 14:35:00,90.84,90.86,90.78,90.81,19000.0,77.3756,77.3926,77.3245,77.3501,19000.0
2014-04-01 14:40:00,90.82,90.93,90.82,90.9,23000.0,77.3586,77.4523,77.3586,77.4267,23000.0
2014-04-01 14:45:00,90.89,91.0,90.89,90.96,24400.0,77.4182,77.5119,77.4182,77.4778,24400.0
2014-04-01 14:50:00,90.96,90.96,90.91,90.93,21400.0,77.4778,77.4778,77.4352,77.4523,21400.0
2014-04-01 14:55:00,90.94,90.99,90.93,90.97,19900.0,77.4608,77.5034,77.4523,77.4863,19900.0
2014-04-01 15:00:00,90.98,90.99,90.9,90.91,28900.0,77.4949,77.5034,77.4267,77.4352,28900.0
2014-04-01 15:05:00,90.91,90.95,90.88,90.94,23900.0,77.4352,77.4693,77.4097,77.4608,23900.0
2014-04-01 15:10:00,90.95,91.01,90.94,90.99,23200.0,77.4693,77.5204,77.4608,77.5034,23200.0
2014-04-01 15:15:00,90.99,91.06,90.98,91.03,45200.0,77.5034,77.563,77.4949,77.5374,45200.0
2014-04-01 15:20:00,91.03,91.05,91.01,91.05,25800.0,77.5374,77.5545,77.5204,77.5545,25800.0
2014-04-01 15:25:00,91.05,91.14,91.04,91.14,34600.0,77.5545,77.6311,77.546,77.6311,34600.0
2014-04-01 15:30:00,91.14,91.15,91.0,91.01,44200.0,77.6311,77.6397,77.5119,77.5204,44200.0
2014-04-01 15:35:00,91.01,91.06,91.0,91.06,37800.0,77.5204,77.563,77.5119,77.563,37800.0
2014-04-01 15:40:00,91.05,91.13,91.03,91.11,50500.0,77.5545,77.6226,77.5374,77.6056,50500.0
2014-04-01 15:45:00,91.12,91.16,91.1,91.14,64400.0,77.6141,77.6482,77.5971,77.6311,64400.0
2014-04-01 15:50:00,91.14,91.23,91.14,91.17,96100.0,77.6311,77.7078,77.6311,77.6567,96100.0
2014-04-01 15:55:00,91.17,91.23,91.12,91.15,227600.0,77.6567,77.7078,77.6141,77.6397,227600.0
2014-04-02 09:30:00,90.85,91.09,90.32,90.57,81700.0,77.581,77.786,77.1284,77.3419,81700.0
2014-04-02 09:35:00,90.57,90.6,90.14,90.25,87700.0,77.3419,77.3675,76.9747,77.0686,87700.0
2014-04-02 09:40:00,90.22,90.26,90.13,90.19,58600.0,77.043,77.0772,76.9662,77.0174,58600.0
2014-04-02 09:45:00,90.19,90.36,90.19,90.32,27900.0,77.0174,77.1626,77.0174,77.1284,27900.0
2014-04-02 09:50:00,90.32,90.68,90.25,90.55,53200.0,77.1284,77.4358,77.0686,77.3248,53200.0
2014-04-02 09:55:00,90.55,90.63,90.49,90.59,25000.0,77.3248,77.3931,77.2736,77.359,25000.0
2014-04-02 10:00:00,90.59,90.79,90.58,90.77,46400.0,77.359,77.5298,77.3504,77.5127,46400.0
2014-04-02 10:05:00,90.76,90.84,90.62,90.66,28200.0,77.5042,77.5725,77.3846,77.4188,28200.0
2014-04-02 10:10:00,90.66,90.67,90.44,90.51,34500.0,77.4188,77.4273,77.2309,77.2907,34500.0
2014-04-02 10:15:00,90.52,90.64,90.49,90.58,14600.0,77.2992,77.4017,77.2736,77.3504,14600.0
2014-04-02 10:20:00,90.56,90.59,90.45,90.47,9900.0,77.3334,77.359,77.2394,77.2565,9900.0
2014-04-02 10:25:00,90.46,90.51,90.4,90.42,22000.0,77.248,77.2907,77.1967,77.2138,22000.0
2014-04-02 10:30:00,90.4,90.57,90.34,90.53,21500.0,77.1967,77.3419,77.1455,77.3077,21500.0
2014-04-02 10:35:00,90.55,90.67,90.55,90.6,23400.0,77.3248,77.4273,77.3248,77.3675,23400.0
2014-04-02 10:40:00,90.61,90.66,90.55,90.57,19600.0,77.3761,77.4188,77.3248,77.3419,19600.0
2014-04-02 10:45:00,90.57,90.57,90.51,90.54,26800.0,77.3419,77.3419,77.2907,77.3163,26800.0
2014-04-02 10:50:00,90.52,90.59,90.47,90.54,12600.0,77.2992,77.359,77.2565,77.3163,12600.0
2014-04-02 10:55:00,90.53,90.57,90.49,90.5,23500.0,77.3077,77.3419,77.2736,77.2821,23500.0
2014-04-02 11:00:00,90.5,90.61,90.48,90.57,32200.0,77.2821,77.3761,77.265,77.3419,32200.0
2014-04-02 11:05:00,90.55,90.74,90.55,90.61,136400.0,77.3248,77.4871,77.3248,77.3761,136400.0
2014-04-02 11:10:00,90.6,90.6,90.5,90.53,15900.0,77.3675,77.3675,77.2821,77.3077,15900.0
2014-04-02 11:15:00,90.53,90.53,90.43,90.45,13900.0,77.3077,77.3077,77.2223,77.2394,13900.0
2014-04-02 11:20:00,90.44,90.47,90.41,90.44,29900.0,77.2309,77.2565,77.2053,77.2309,29900.0
2014-04-02 11:25:00,90.43,90.45,90.37,90.38,14100.0,77.2223,77.2394,77.1711,77.1797,14100.0
2014-04-02 11:30:00,90.37,90.37,90.26,90.29,28100.0,77.1711,77.1711,77.0772,77.1028,28100.0
2014-04-02 11:35:00,90.3,90.34,90.26,90.34,15900.0,77.1113,77.1455,77.0772,77.1455,15900.0
2014-04-02 11:40:00,90.35,90.35,90.26,90.3,20800.0,77.154,77.154,77.0772,77.1113,20800.0
2014-04-02 11:45:00,90.27,90.31,90.26,90.3,19000.0,77.0857,77.1199,77.0772,77.1113,19000.0
2014-04-02 11:50:00,90.28,90.38,90.28,90.38,12800.0,77.0943,77.1797,77.0943,77.1797,12800.0
2014-04-02 11:55:00,90.43,90.43,90.36,90.38,9600.0,77.2223,77.2223,77.1626,77.1797,9600.0
2014-04-02 12:00:00,90.38,90.38,90.3,90.32,12500.0,77.1797,77.1797,77.1113,77.1284,12500.0
2014-04-02 12:05:00,90.33,90.37,90.28,90.32,11400.0,77.137,77.1711,77.0943,77.1284,11400.0
2014-04-02 12:10:00,90.31,90.38,90.29,90.34,12500.0,77.1199,77.1797,77.1028,77.1455,12500.0
2014-04-02 12:15:00,90.35,90.4,90.29,90.4,15400.0,77.154,77.1967,77.1028,77.1967,15400.0
2014-04-02 12:20:00,90.39,90.4,90.31,90.38,16100.0,77.1882,77.1967,77.1199,77.1797,16100.0
2014-04-02 12:25:00,90.37,90.45,90.37,90.45,16200.0,77.1711,77.2394,77.1711,77.2394,16200.0
2014-04-02 12:30:00,90.45,90.53,90.42,90.49,18000.0,77.2394,77.3077,77.2138,77.2736,18000.0
2014-04-02 12:35:00,90.49,90.57,90.49,90.54,11600.0,77.2736,77.3419,77.2736,77.3163,11600.0
2014-04-02 12:40:00,90.53,90.62,90.53,90.57,11100.0,77.3077,77.3846,77.3077,77.3419,11100.0
2014-04-02 12:45:00,90.57,90.57,90.52,90.55,12900.0,77.3419,77.3419,77.2992,77.3248,12900.0
2014-04-02 12:50:00,90.54,90.56,90.52,90.54,8300.0,77.3163,77.3334,77.2992,77.3163,8300.0
2014-04-02 12:55:00,90.54,90.57,90.54,90.57,8300.0,77.3163,77.3419,77.3163,77.3419,8300.0
2014-04-02 13:00:00,90.57,90.63,90.57,90.63,16200.0,77.3419,77.3931,77.3419,77.3931,16200.0
2014-04-02 13:05:00,90.63,90.66,90.6,90.63,28700.0,77.3931,77.4188,77.3675,77.3931,28700.0
2014-04-02 13:10:00,90.65,90.66,90.6,90.61,28400.0,77.4102,77.4188,77.3675,77.3761,28400.0
2014-04-02 13:15:00,90.61,90.62,90.57,90.58,6600.0,77.3761,77.3846,77.3419,77.3504,6600.0
2014-04-02 13:20:00,90.57,90.57,90.48,90.48,12300.0,77.3419,77.3419,77.265,77.265,12300.0
2014-04-02 13:25:00,90.48,90.57,90.47,90.57,14400.0,77.265,77.3419,77.2565,77.3419,14400.0
2014-04-02 13:30:00,90.56,90.6,90.54,90.59,8800.0,77.3334,77.3675,77.3163,77.359,8800.0
2014-04-02 13:35:00,90.6,90.6,90.48,90.5,18500.0,77.3675,77.3675,77.265,77.2821,18500.0
2014-04-02 13:40:00,90.51,90.54,90.45,90.47,19900.0,77.2907,77.3163,77.2394,77.2565,19900.0
2014-04-02 13:45:00,90.47,90.57,90.47,90.53,16200.0,77.2565,77.3419,77.2565,77.3077,16200.0
2014-04-02 13:50:00,90.54,90.54,90.41,90.41,16000.0,77.3163,77.3163,77.2053,77.2053,16000.0
2014-04-02 13:55:00,90.42,90.48,90.41,90.44,18500.0,77.2138,77.265,77.2053,77.2309,18500.0
2014-04-02 14:00:00,90.47,90.49,90.43,90.48,22200.0,77.2565,77.2736,77.2223,77.265,22200.0
2014-04-02 14:05:00,90.48,90.51,90.42,90.45,15600.0,77.265,77.2907,77.2138,77.2394,15600.0
2014-04-02 14:10:00,90.46,90.46,90.38,90.39,6900.0,77.248,77.248,77.1797,77.1882,6900.0
2014-04-02 14:15:00,90.4,90.41,90.34,90.4,18400.0,77.1967,77.2053,77.1455,77.1967,18400.0
2014-04-02 14:20:00,90.39,90.44,90.39,90.4,9400.0,77.1882,77.2309,77.1882,77.1967,9400.0
2014-04-02 14:25:00,90.4,90.4,90.28,90.3,17900.0,77.1967,77.1967,77.0943,77.1113,17900.0
2014-04-02 14:30:00,90.31,90.31,90.26,90.31,19000.0,77.1199,77.1199,77.0772,77.1199,19000.0
2014-04-02 14:35:00,90.3,90.33,90.28,90.33,16600.0,77.1113,77.137,77.0943,77.137,16600.0
2014-04-02 14:40:00,90.33,90.41,90.33,90.37,14500.0,77.137,77.2053,77.137,77.1711,14500.0
2014-04-02 14:45:00,90.37,90.4,90.35,90.38,19000.0,77.1711,77.1967,77.154,77.1797,19000.0
2014-04-02 14:50:00,90.39,90.46,90.36,90.46,29300.0,77.1882,77.248,77.1626,77.248,29300.0
2014-04-02 14:55:00,90.46,90.54,90.42,90.54,22700.0,77.248,77.3163,77.2138,77.3163,22700.0
2014-04-02 15:00:00,90.5,90.52,90.44,90.44,16800.0,77.2821,77.2992,77.2309,77.2309,16800.0
2014-04-02 15:05:00,90.44,90.45,90.39,90.41,25700.0,77.2309,77.2394,77.1882,77.2053,25700.0
2014-04-02 15:10:00,90.42,90.46,90.38,90.46,16800.0,77.2138,77.248,77.1797,77.248,16800.0
2014-04-02 15:15:00,90.47,90.48,90.44,90.46,20500.0,77.2565,77.265,77.2309,77.248,20500.0
2014-04-02 15:20:00,90.46,90.48,90.41,90.43,42100.0,77.248,77.265,77.2053,77.2223,42100.0
2014-04-02 15:25:00,90.42,90.46,90.38,90.44,66800.0,77.2138,77.248,77.1797,77.2309,66800.0
2014-04-02 15:30:00,90.46,90.49,90.4,90.47,65700.0,77.248,77.2736,77.1967,77.2565,65700.0
2014-04-02 15:35:00,90.46,90.53,90.45,90.46,54900.0,77.248,77.3077,77.2394,77.248,54900.0
2014-04-02 15:40:00,90.47,90.53,90.45,90.47,75600.0,77.2565,77.3077,77.2394,77.2565,75600.0
2014-04-02 15:45:00,90.48,90.5,90.41,90.45,76800.0,77.265,77.2821,77.2053,77.2394,76800.0
2014-04-02 15:50:00,90.44,90.47,90.42,90.47,84500.0,77.2309,77.2565,77.2138,77.2565,84500.0
2014-04-02 15:55:00,90.46,90.49,90.39,90.4,235300.0,77.248,77.2736,77.1882,77.1967,235300.0
2014-04-03 09:30:00,90.67,90.85,90.4,90.46,70100.0,77.4273,77.581,77.1967,77.248,70100.0
2014-04-03 09:35:00,90.47,90.8,90.4,90.77,55100.0,77.2565,77.5383,77.1967,77.5127,55100.0
2014-04-03 09:40:00,90.76,90.93,90.76,90.8,21300.0,77.5042,77.6493,77.5042,77.5383,21300.0
2014-04-03 09:45:00,90.8,90.91,90.8,90.85,16300.0,77.5383,77.6322,77.5383,77.581,16300.0
2014-04-03 09:50:00,90.85,90.93,90.81,90.92,15700.0,77.581,77.6493,77.5468,77.6408,15700.0
2014-04-03 09:55:00,90.94,91.06,90.92,91.04,29000.0,77.6579,77.7603,77.6408,77.7433,29000.0
2014-04-03 10:00:00,91.05,91.09,90.94,91.0,25400.0,77.7518,77.786,77.6579,77.7091,25400.0
2014-04-03 10:05:00,90.98,90.99,90.84,90.84,17300.0,77.692,77.7006,77.5725,77.5725,17300.0
2014-04-03 10:10:00,90.84,91.01,90.81,90.98,26400.0,77.5725,77.7176,77.5468,77.692,26400.0
2014-04-03 10:15:00,90.98,91.06,90.95,91.06,27300.0,77.692,77.7603,77.6664,77.7603,27300.0
2014-04-03 10:20:00,91.06,91.08,90.93,90.94,33400.0,77.7603,77.7774,77.6493,77.6579,33400.0
2014-04-03 10:25:00,90.94,90.95,90.79,90.8,23200.0,77.6579,77.6664,77.5298,77.5383,23200.0
2014-04-03 10:30:00,90.8,90.81,90.67,90.69,27300.0,77.5383,77.5468,77.4273,77.4444,27300.0
2014-04-03 10:35:00,90.68,90.68,90.59,90.6,15400.0,77.4358,77.4358,77.359,77.3675,15400.0
2014-04-03 10:40:00,90.6,90.73,90.58,90.68,16400.0,77.3675,77.4785,77.3504,77.4358,16400.0
2014-04-03 10:45:00,90.69,90.76,90.64,90.7,15600.0,77.4444,77.5042,77.4017,77.4529,15600.0
2014-04-03 10:50:00,90.71,90.75,90.61,90.66,35300.0,77.4615,77.4956,77.3761,77.4188,35300.0
2014-04-03 10:55:00,90.67,90.69,90.53,90.69,13400.0,77.4273,77.4444,77.3077,77.4444,13400.0
2014-04-03 11:00:00,90.69,90.78,90.68,90.73,30700.0,77.4444,77.5212,77.4358,77.4785,30700.0
2014-04-03 11:05:00,90.74,90.79,90.72,90.75,19400.0,77.4871,77.5298,77.47,77.4956,19400.0
2014-04-03 11:10:00,90.76,90.83,90.76,90.78,26700.0,77.5042,77.5639,77.5042,77.5212,26700.0
2014-04-03 11:15:00,90.77,90.88,90.76,90.86,24300.0,77.5127,77.6066,77.5042,77.5895,24300.0
2014-04-03 11:20:00,90.86,90.86,90.76,90.76,32100.0,77.5895,77.5895,77.5042,77.5042,32100.0
2014-04-03 11:25:00,90.75,90.82,90.75,90.78,13400.0,77.4956,77.5554,77.4956,77.5212,13400.0
2014-04-03 11:30:00,90.8,90.81,90.74,90.81,24300.0,77.5383,77.5468,77.4871,77.5468,24300.0
2014-04-03 11:35:00,90.8,90.83,90.77,90.82,13100.0,77.5383,77.5639,77.5127,77.5554,13100.0
2014-04-03 11:40:00,90.82,90.9,90.82,90.88,27100.0,77.5554,77.6237,77.5554,77.6066,27100.0
2014-04-03 11:45:00,90.86,90.88,90.82,90.86,14300.0,77.5895,77.6066,77.5554,77.5895,14300.0
2014-04-03 11:50:00,90.87,90.9,90.86,90.89,16800.0,77.5981,77.6237,77.5895,77.6152,16800.0
2014-04-03 11:55:00,90.88,91.03,90.86,90.98,36300.0,77.6066,77.7347,77.5895,77.692,36300.0
2014-04-03 12:00:00,90.98,91.04,90.95,91.04,19400.0,77.692,77.7433,77.6664,77.7433,19400.0
2014-04-03 12:05:00,91.05,91.07,90.98,90.98,17700.0,77.7518,77.7689,77.692,77.692,17700.0
2014-04-03 12:10:00,90.99,91.05,90.99,91.02,13000.0,77.7006,77.7518,77.7006,77.7262,13000.0
2014-04-03 12:15:00,91.02,91.09,90.98,91.07,44300.0,77.7262,77.786,77.692,77.7689,44300.0
2014-04-03 12:20:00,91.08,91.14,91.07,91.11,27700.0,77.7774,77.8287,77.7689,77.803,27700.0
2014-04-03 12:25:00,91.11,91.2,91.08,91.19,24200.0,77.803,77.8799,77.7774,77.8713,24200.0
2014-04-03 12:30:00,91.19,91.19,90.93,90.99,25800.0,77.8713,77.8713,77.6493,77.7006,25800.0
2014-04-03 12:35:00,90.97,91.0,90.94,90.95,21700.0,77.6835,77.7091,77.6579,77.6664,21700.0
2014-04-03 12:40:00,90.95,91.08,90.95,91.05,10300.0,77.6664,77.7774,77.6664,77.7518,10300.0
2014-04-03 12:45:00,91.05,91.11,91.03,91.03,11400.0,77.7518,77.803,77.7347,77.7347,11400.0
2014-04-03 12:50:00,91.02,91.09,91.02,91.02,24000.0,77.7262,77.786,77.7262,77.7262,24000.0
2014-04-03 12:55:00,91.02,91.07,90.94,90.96,25900.0,77.7262,77.7689,77.6579,77.6749,25900.0
2014-04-03 13:00:00,90.97,91.07,90.97,91.05,15100.0,77.6835,77.7689,77.6835,77.7518,15100.0
2014-04-03 13:05:00,91.01,91.05,91.01,91.02,19600.0,77.7176,77.7518,77.7176,77.7262,19600.0
2014-04-03 13:10:00,91.03,91.05,90.95,91.03,12000.0,77.7347,77.7518,77.6664,77.7347,12000.0
2014-04-03 13:15:00,91.03,91.03,90.97,91.03,11600.0,77.7347,77.7347,77.6835,77.7347,11600.0
2014-04-03 13:20:00,91.03,91.06,91.02,91.05,10500.0,77.7347,77.7603,77.7262,77.7518,10500.0
2014-04-03 13:25:00,91.04,91.05,91.0,91.05,11700.0,77.7433,77.7518,77.7091,77.7518,11700.0
2014-04-03 13:30:00,91.06,91.06,90.99,91.01,9500.0,77.7603,77.7603,77.7006,77.7176,9500.0
2014-04-03 13:35:00,91.01,91.01,90.93,90.96,8300.0,77.7176,77.7176,77.6493,77.6749,8300.0
2014-04-03 13:40:00,90.97,91.05,90.95,91.04,13900.0,77.6835,77.7518,77.6664,77.7433,13900.0
2014-04-03 13:45:00,91.04,91.04,90.99,91.0,10200.0,77.7433,77.7433,77.7006,77.7091,10200.0
2014-04-03 13:50:00,91.01,91.01,90.95,90.97,12400.0,77.7176,77.7176,77.6664,77.6835,12400.0
2014-04-03 13:55:00,90.99,90.99,90.91,90.93,11900.0,77.7006,77.7006,77.6322,77.6493,11900.0
2014-04-03 14:00:00,90.92,90.93,90.9,90.92,9800.0,77.6408,77.6493,77.6237,77.6408,9800.0
2014-04-03 14:05:00,90.91,90.93,90.87,90.93,11900.0,77.6322,77.6493,77.5981,77.6493,11900.0
2014-04-03 14:10:00,90.94,90.96,90.87,90.88,15000.0,77.6579,77.6749,77.5981,77.6066,15000.0
2014-04-03 14:15:00,90.88,90.91,90.84,90.9,11300.0,77.6066,77.6322,77.5725,77.6237,11300.0
2014-04-03 14:20:00,90.9,90.9,90.86,90.86,9400.0,77.6237,77.6237,77.5895,77.5895,9400.0
2014-04-03 14:25:00,90.87,90.87,90.76,90.81,17500.0,77.5981,77.5981,77.5042,77.5468,17500.0
2014-04-03 14:30:00,90.8,90.85,90.78,90.82,23500.0,77.5383,77.581,77.5212,77.5554,23500.0
2014-04-03 14:35:00,90.82,90.82,90.7,90.73,17700.0,77.5554,77.5554,77.4529,77.4785,17700.0
2014-04-03 14:40:00,90.74,90.82,90.72,90.8,23600.0,77.4871,77.5554,77.47,77.5383,23600.0
2014-04-03 14:45:00,90.8,90.8,90.75,90.76,12200.0,77.5383,77.5383,77.4956,77.5042,12200.0
2014-04-03 14:50:00,90.75,90.81,90.73,90.79,31000.0,77.4956,77.5468,77.4785,77.5298,31000.0
2014-04-03 14:55:00,90.79,90.81,90.73,90.78,38900.0,77.5298,77.5468,77.4785,77.5212,38900.0
2014-04-03 15:00:00,90.8,90.82,90.73,90.74,28400.0,77.5383,77.5554,77.4785,77.4871,28400.0
2014-04-03 15:05:00,90.75,90.78,90.72,90.78,27200.0,77.4956,77.5212,77.47,77.5212,27200.0
2014-04-03 15:10:00,90.78,90.79,90.7,90.75,40000.0,77.5212,77.5298,77.4529,77.4956,40000.0
2014-04-03 15:15:00,90.74,90.86,90.74,90.86,26700.0,77.4871,77.5895,77.4871,77.5895,26700.0
2014-04-03 15:20:00,90.85,90.86,90.78,90.8,31000.0,77.581,77.5895,77.5212,77.5383,31000.0
2014-04-03 15:25:00,90.81,90.96,90.81,90.92,29700.0,77.5468,77.6749,77.5468,77.6408,29700.0
2014-04-03 15:30:00,90.92,90.98,90.92,90.95,22800.0,77.6408,77.692,77.6408,77.6664,22800.0
2014-04-03 15:35:00,90.96,91.03,90.93,91.02,27200.0,77.6749,77.7347,77.6493,77.7262,27200.0
2014-04-03 15:40:00,91.02,91.05,90.95,90.98,51200.0,77.7262,77.7518,77.6664,77.692,51200.0
2014-04-03 15:45:00,90.98,91.03,90.97,91.0,66500.0,77.692,77.7347,77.6835,77.7091,66500.0
2014-04-03 15:50:00,90.98,91.06,90.98,91.04,66300.0,77.692,77.7603,77.692,77.7433,66300.0
2014-04-03 15:55:00,91.04,91.06,90.95,90.95,172600.0,77.7433,77.7603,77.6664,77.6664,172600.0
2014-04-04 09:30:00,91.17,91.4,91.11,91.24,77500.0,77.8543,78.0507,77.803,77.914,77500.0
2014-04-04 09:35:00,91.23,91.24,90.83,91.03,19100.0,77.9055,77.914,77.5639,77.7347,19100.0
2014-04-04 09:40:00,91.01,91.01,90.6,90.63,18200.0,77.7176,77.7176,77.3675,77.3931,18200.0
2014-04-04 09:45:00,90.61,90.8,90.5,90.56,35100.0,77.3761,77.5383,77.2821,77.3334,35100.0
2014-04-04 09:50:00,90.55,90.64,90.45,90.5,33700.0,77.3248,77.4017,77.2394,77.2821,33700.0
2014-04-04 09:55:00,90.48,90.51,90.38,90.41,68800.0,77.265,77.2907,77.1797,77.2053,68800.0
2014-04-04 10:00:00,90.41,90.61,90.37,90.59,40900.0,77.2053,77.3761,77.1711,77.359,40900.0
2014-04-04 10:05:00,90.63,90.83,90.62,90.83,14100.0,77.3931,77.5639,77.3846,77.5639,14100.0
2014-04-04 10:10:00,90.91,91.04,90.83,90.87,33500.0,77.6322,77.7433,77.5639,77.5981,33500.0
2014-04-04 10:15:00,90.88,90.98,90.84,90.96,43500.0,77.6066,77.692,77.5725,77.6749,43500.0
2014-04-04 10:20:00,90.95,90.96,90.84,90.88,37700.0,77.6664,77.6749,77.5725,77.6066,37700.0
2014-04-04 10:25:00,90.87,90.93,90.82,90.93,12400.0,77.5981,77.6493,77.5554,77.6493,12400.0
2014-04-04 10:30:00,90.93,91.13,90.93,91.05,27500.0,77.6493,77.8201,77.6493,77.7518,27500.0
2014-04-04 10:35:00,91.05,91.09,90.94,90.95,40800.0,77.7518,77.786,77.6579,77.6664,40800.0
2014-04-04 10:40:00,90.97,90.98,90.88,90.9,29000.0,77.6835,77.692,77.6066,77.6237,29000.0
2014-04-04 10:45:00,90.89,90.92,90.76,90.85,32600.0,77.6152,77.6408,77.5042,77.581,32600.0
2014-04-04 10:50:00,90.87,91.0,90.85,90.95,32900.0,77.5981,77.7091,77.581,77.6664,32900.0
2014-04-04 10:55:00,90.94,91.01,90.9,91.0,48400.0,77.6579,77.7176,77.6237,77.7091,48400.0
2014-04-04 11:00:00,90.99,90.99,90.76,90.76,24600.0,77.7006,77.7006,77.5042,77.5042,24600.0
2014-04-04 11:05:00,90.75,90.75,90.5,90.52,20500.0,77.4956,77.4956,77.2821,77.2992,20500.0
2014-04-04 11:10:00,90.52,90.65,90.52,90.6,18200.0,77.2992,77.4102,77.2992,77.3675,18200.0
2014-04-04 11:15:00,90.6,90.62,90.51,90.56,16200.0,77.3675,77.3846,77.2907,77.3334,16200.0
2014-04-04 11:20:00,90.56,90.64,90.51,90.52,12400.0,77.3334,77.4017,77.2907,77.2992,12400.0
2014-04-04 11:25:00,90.53,90.55,90.47,90.51,14900.0,77.3077,77.3248,77.2565,77.2907,14900.0
2014-04-04 11:30:00,90.54,90.65,90.48,90.64,10100.0,77.3163,77.4102,77.265,77.4017,10100.0
2014-04-04 11:35:00,90.59,90.6,90.49,90.53,7600.0,77.359,77.3675,77.2736,77.3077,7600.0
2014-04-04 11:40:00,90.53,90.54,90.42,90.46,14700.0,77.3077,77.3163,77.2138,77.248,14700.0
2014-04-04 11:45:00,90.48,90.48,90.3,90.34,21500.0,77.265,77.265,77.1113,77.1455,21500.0
2014-04-04 11:50:00,90.34,90.4,90.3,90.38,20500.0,77.1455,77.1967,77.1113,77.1797,20500.0
2014-04-04 11:55:00,90.35,90.51,90.34,90.48,36400.0,77.154,77.2907,77.1455,77.265,36400.0
2014-04-04 12:00:00,90.47,90.48,90.18,90.18,22000.0,77.2565,77.265,77.0089,77.0089,22000.0
2014-04-04 12:05:00,90.17,90.24,89.93,89.98,69500.0,77.0003,77.0601,76.7954,76.8381,69500.0
2014-04-04 12:10:00,89.98,89.99,89.84,89.95,30900.0,76.8381,76.8466,76.7185,76.8125,30900.0
2014-04-04 12:15:00,89.93,90.03,89.9,89.98,27100.0,76.7954,76.8808,76.7698,76.8381,27100.0
2014-04-04 12:20:00,89.97,90.06,89.92,90.0,15300.0,76.8295,76.9064,76.7868,76.8552,15300.0
2014-04-04 12:25:00,89.98,90.12,89.96,90.08,14600.0,76.8381,76.9576,76.821,76.9235,14600.0
2014-04-04 12:30:00,90.09,90.19,90.08,90.12,10600.0,76.932,77.0174,76.9235,76.9576,10600.0
2014-04-04 12:35:00,90.1,90.12,90.01,90.12,7200.0,76.9405,76.9576,76.8637,76.9576,7200.0
2014-04-04 12:40:00,90.1,90.11,90.02,90.02,15500.0,76.9405,76.9491,76.8722,76.8722,15500.0
2014-04-04 12:45:00,90.03,90.05,89.88,89.92,5900.0,76.8808,76.8978,76.7527,76.7868,5900.0
2014-04-04 12:50:00,89.92,89.93,89.83,89.92,13300.0,76.7868,76.7954,76.71,76.7868,13300.0
2014-04-04 12:55:00,89.86,89.9,89.77,89.87,9000.0,76.7356,76.7698,76.6587,76.7441,9000.0
2014-04-04 13:00:00,89.86,89.92,89.66,89.78,15600.0,76.7356,76.7868,76.5648,76.6673,15600.0
2014-04-04 13:05:00,89.79,89.83,89.68,89.83,8900.0,76.6758,76.71,76.5819,76.71,8900.0
2014-04-04 13:10:00,89.83,89.87,89.76,89.85,7600.0,76.71,76.7441,76.6502,76.7271,7600.0
2014-04-04 13:15:00,89.85,89.96,89.82,89.86,6300.0,76.7271,76.821,76.7014,76.7356,6300.0
2014-04-04 13:20:00,89.89,89.89,89.75,89.78,6700.0,76.7612,76.7612,76.6417,76.6673,6700.0
2014-04-04 13:25:00,89.83,89.83,89.73,89.73,7300.0,76.71,76.71,76.6246,76.6246,7300.0
2014-04-04 13:30:00,89.71,89.76,89.68,89.76,12600.0,76.6075,76.6502,76.5819,76.6502,12600.0
2014-04-04 13:35:00,89.74,89.81,89.7,89.73,7700.0,76.6331,76.6929,76.599,76.6246,7700.0
2014-04-04 13:40:00,89.76,89.76,89.59,89.68,32000.0,76.6502,76.6502,76.505,76.5819,32000.0
2014-04-04 13:45:00,89.68,89.72,89.59,89.65,15700.0,76.5819,76.616,76.505,76.5563,15700.0
2014-04-04 13:50:00,89.66,89.79,89.65,89.74,34200.0,76.5648,76.6758,76.5563,76.6331,34200.0
2014-04-04 13:55:00,89.75,89.75,89.57,89.63,13700.0,76.6417,76.6417,76.488,76.5392,13700.0
2014-04-04 14:00:00,89.62,89.73,89.53,89.58,18200.0,76.5307,76.6246,76.4538,76.4965,18200.0
2014-04-04 14:05:00,89.58,89.59,89.43,89.43,24200.0,76.4965,76.505,76.3684,76.3684,24200.0
2014-04-04 14:10:00,89.43,89.51,89.43,89.49,17000.0,76.3684,76.4367,76.3684,76.4196,17000.0
2014-04-04 14:15:00,89.49,89.63,89.47,89.58,16000.0,76.4196,76.5392,76.4026,76.4965,16000.0
2014-04-04 14:20:00,89.56,89.6,89.51,89.57,14500.0,76.4794,76.5136,76.4367,76.488,14500.0
2014-04-04 14:25:00,89.56,89.56,89.44,89.46,19000.0,76.4794,76.4794,76.3769,76.394,19000.0
2014-04-04 14:30:00,89.44,89.5,89.28,89.31,27500.0,76.3769,76.4282,76.2403,76.2659,27500.0
2014-04-04 14:35:00,89.29,89.33,89.11,89.18,31100.0,76.2489,76.283,76.0951,76.1549,31100.0
2014-04-04 14:40:00,89.18,89.23,89.13,89.15,19500.0,76.1549,76.1976,76.1122,76.1293,19500.0
2014-04-04 14:45:00,89.16,89.23,89.07,89.18,30800.0,76.1378,76.1976,76.061,76.1549,30800.0
2014-04-04 14:50:00,89.18,89.22,89.13,89.18,38800.0,76.1549,76.1891,76.1122,76.1549,38800.0
2014-04-04 14:55:00,89.2,89.33,89.17,89.31,59700.0,76.172,76.283,76.1464,76.2659,59700.0
2014-04-04 15:00:00,89.31,89.33,89.19,89.29,47100.0,76.2659,76.283,76.1635,76.2489,47100.0
2014-04-04 15:05:00,89.3,89.3,89.14,89.25,22700.0,76.2574,76.2574,76.1208,76.2147,22700.0
2014-04-04 15:10:00,89.25,89.4,89.24,89.36,30100.0,76.2147,76.3428,76.2062,76.3086,30100.0
2014-04-04 15:15:00,89.35,89.44,89.27,89.43,23100.0,76.3001,76.3769,76.2318,76.3684,23100.0
2014-04-04 15:20:00,89.43,89.51,89.38,89.45,56100.0,76.3684,76.4367,76.3257,76.3855,56100.0
2014-04-04 15:25:00,89.46,89.6,89.42,89.44,44200.0,76.394,76.5136,76.3599,76.3769,44200.0
2014-04-04 15:30:00,89.42,89.47,89.25,89.28,38400.0,76.3599,76.4026,76.2147,76.2403,38400.0
2014-04-04 15:35:00,89.29,89.37,89.26,89.29,53700.0,76.2489,76.3172,76.2232,76.2489,53700.0
2014-04-04 15:40:00,89.29,89.39,89.29,89.35,81700.0,76.2489,76.3342,76.2489,76.3001,81700.0
2014-04-04 15:45:00,89.36,89.36,89.24,89.31,87600.0,76.3086,76.3086,76.2062,76.2659,87600.0
2014-04-04 15:50:00,89.32,89.32,89.23,89.3,87700.0,76.2745,76.2745,76.1976,76.2574,87700.0
2014-04-04 15:55:00,89.3,89.3,89.11,89.17,205700.0,76.2574,76.2574,76.0951,76.1464,205700.0
2014-04-07 09:30:00,89.03,89.43,88.87,88.94,88500.0,76.0268,76.3684,75.8902,75.95,88500.0
2014-04-07 09:35:00,88.91,88.95,88.53,88.54,104300.0,75.9244,75.9585,75.5999,75.6084,104300.0
2014-04-07 09:40:00,88.56,88.62,88.3,88.35,113700.0,75.6255,75.6767,75.4034,75.4461,113700.0
2014-04-07 09:45:00,88.35,88.41,88.25,88.38,55500.0,75.4461,75.4974,75.3607,75.4718,55500.0
2014-04-07 09:50:00,88.38,88.44,88.31,88.4,62600.0,75.4718,75.523,75.412,75.4888,62600.0
2014-04-07 09:55:00,88.4,88.49,88.39,88.47,62500.0,75.4888,75.5657,75.4803,75.5486,62500.0
2014-04-07 10:00:00,88.47,88.49,88.43,88.43,52400.0,75.5486,75.5657,75.5145,75.5145,52400.0
2014-04-07 10:05:00,88.47,88.48,88.35,88.42,43200.0,75.5486,75.5572,75.4461,75.5059,43200.0
2014-04-07 10:10:00,88.42,88.49,88.4,88.46,33500.0,75.5059,75.5657,75.4888,75.5401,33500.0
2014-04-07 10:15:00,88.45,88.46,88.25,88.28,23200.0,75.5315,75.5401,75.3607,75.3864,23200.0
2014-04-07 10:20:00,88.26,88.3,88.08,88.15,77700.0,75.3693,75.4034,75.2156,75.2754,77700.0
2014-04-07 10:25:00,88.17,88.25,88.06,88.06,42000.0,75.2924,75.3607,75.1985,75.1985,42000.0
2014-04-07 10:30:00,88.07,88.08,87.99,88.01,52800.0,75.207,75.2156,75.1387,75.1558,52800.0
2014-04-07 10:35:00,88.01,88.04,87.8,87.84,45500.0,75.1558,75.1814,74.9765,75.0106,45500.0
2014-04-07 10:40:00,87.84,87.95,87.78,87.95,73600.0,75.0106,75.1046,74.9594,75.1046,73600.0
2014-04-07 10:45:00,87.93,87.93,87.72,87.75,49400.0,75.0875,75.0875,74.9082,74.9338,49400.0
2014-04-07 10:50:00,87.76,87.87,87.73,87.81,34000.0,74.9423,75.0362,74.9167,74.985,34000.0
2014-04-07 10:55:00,87.82,87.83,87.76,87.78,19300.0,74.9935,75.0021,74.9423,74.9594,19300.0
2014-04-07 11:00:00,87.79,87.95,87.76,87.93,40700.0,74.9679,75.1046,74.9423,75.0875,40700.0
2014-04-07 11:05:00,87.92,87.93,87.76,87.79,23700.0,75.0789,75.0875,74.9423,74.9679,23700.0
2014-04-07 11:10:00,87.79,87.81,87.76,87.77,26200.0,74.9679,74.985,74.9423,74.9509,26200.0
2014-04-07 11:15:00,87.78,87.83,87.75,87.79,28400.0,74.9594,75.0021,74.9338,74.9679,28400.0
2014-04-07 11:20:00,87.79,87.8,87.58,87.58,37200.0,74.9679,74.9765,74.7886,74.7886,37200.0
2014-04-07 11:25:00,87.57,87.57,87.44,87.44,44200.0,74.7801,74.7801,74.669,74.669,44200.0
2014-04-07 11:30:00,87.45,87.55,87.4,87.49,47100.0,74.6776,74.763,74.6349,74.7117,47100.0
2014-04-07 11:35:00,87.49,87.54,87.41,87.42,43800.0,74.7117,74.7544,74.6434,74.652,43800.0
2014-04-07 11:40:00,87.42,87.46,87.4,87.41,27800.0,74.652,74.6861,74.6349,74.6434,27800.0
2014-04-07 11:45:00,87.4,87.43,87.35,87.38,23800.0,74.6349,74.6605,74.5922,74.6178,23800.0
2014-04-07 11:50:00,87.39,87.39,87.23,87.24,32500.0,74.6264,74.6264,74.4897,74.4983,32500.0
2014-04-07 11:55:00,87.23,87.25,87.15,87.2,43400.0,74.4897,74.5068,74.4214,74.4641,43400.0
2014-04-07 12:00:00,87.2,87.34,87.18,87.34,16600.0,74.4641,74.5837,74.447,74.5837,16600.0
2014-04-07 12:05:00,87.33,87.33,87.23,87.25,18900.0,74.5751,74.5751,74.4897,74.5068,18900.0
2014-04-07 12:10:00,87.26,87.3,87.23,87.23,23400.0,74.5153,74.5495,74.4897,74.4897,23400.0
2014-04-07 12:15:00,87.26,87.31,87.21,87.28,20400.0,74.5153,74.558,74.4726,74.5324,20400.0
2014-04-07 12:20:00,87.25,87.38,87.24,87.33,38100.0,74.5068,74.6178,74.4983,74.5751,38100.0
2014-04-07 12:25:00,87.34,87.39,87.26,87.29,18700.0,74.5837,74.6264,74.5153,74.541,18700.0
2014-04-07 12:30:00,87.28,87.37,87.22,87.36,33000.0,74.5324,74.6093,74.4812,74.6007,33000.0
2014-04-07 12:35:00,87.35,87.46,87.3,87.41,14100.0,74.5922,74.6861,74.5495,74.6434,14100.0
2014-04-07 12:40:00,87.4,87.43,87.22,87.24,34000.0,74.6349,74.6605,74.4812,74.4983,34000.0
2014-04-07 12:45:00,87.22,87.24,87.11,87.11,41300.0,74.4812,74.4983,74.3872,74.3872,41300.0
2014-04-07 12:50:00,87.11,87.13,87.06,87.1,37500.0,74.3872,74.4043,74.3446,74.3787,37500.0
2014-04-07 12:55:00,87.1,87.2,87.08,87.09,35000.0,74.3787,74.4641,74.3616,74.3702,35000.0
2014-04-07 13:00:00,87.09,87.1,86.93,86.93,54100.0,74.3702,74.3787,74.2335,74.2335,54100.0
2014-04-07 13:05:00,86.92,86.95,86.75,86.76,49800.0,74.225,74.2506,74.0798,74.0884,49800.0
2014-04-07 13:10:00,86.76,86.89,86.73,86.86,32100.0,74.0884,74.1994,74.0627,74.1738,32100.0
2014-04-07 13:15:00,86.86,86.88,86.76,86.76,13500.0,74.1738,74.1908,74.0884,74.0884,13500.0
2014-04-07 13:20:00,86.76,87.0,86.75,86.92,27200.0,74.0884,74.2933,74.0798,74.225,27200.0
2014-04-07 13:25:00,86.92,86.93,86.82,86.86,21700.0,74.225,74.2335,74.1396,74.1738,21700.0
2014-04-07 13:30:00,86.86,86.9,86.75,86.81,19800.0,74.1738,74.2079,74.0798,74.1311,19800.0
2014-04-07 13:35:00,86.81,86.89,86.79,86.88,26100.0,74.1311,74.1994,74.114,74.1908,26100.0
2014-04-07 13:40:00,86.87,86.93,86.86,86.87,16300.0,74.1823,74.2335,74.1738,74.1823,16300.0
2014-04-07 13:45:00,86.86,86.95,86.86,86.91,27600.0,74.1738,74.2506,74.1738,74.2165,27600.0
2014-04-07 13:50:00,86.91,86.95,86.88,86.89,16600.0,74.2165,74.2506,74.1908,74.1994,16600.0
2014-04-07 13:55:00,86.92,86.92,86.81,86.82,50400.0,74.225,74.225,74.1311,74.1396,50400.0
2014-04-07 14:00:00,86.83,86.89,86.77,86.85,39500.0,74.1481,74.1994,74.0969,74.1652,39500.0
2014-04-07 14:05:00,86.85,86.9,86.81,86.84,39400.0,74.1652,74.2079,74.1311,74.1567,39400.0
2014-04-07 14:10:00,86.85,86.9,86.75,86.76,32400.0,74.1652,74.2079,74.0798,74.0884,32400.0
2014-04-07 14:15:00,86.76,86.82,86.7,86.71,57000.0,74.0884,74.1396,74.0371,74.0457,57000.0
2014-04-07 14:20:00,86.7,86.78,86.68,86.74,42400.0,74.0371,74.1054,74.0201,74.0713,42400.0
2014-04-07 14:25:00,86.72,86.8,86.72,86.75,72600.0,74.0542,74.1225,74.0542,74.0798,72600.0
2014-04-07 14:30:00,86.76,86.77,86.6,86.63,94200.0,74.0884,74.0969,73.9517,73.9774,94200.0
2014-04-07 14:35:00,86.61,86.77,86.58,86.74,42800.0,73.9603,74.0969,73.9347,74.0713,42800.0
2014-04-07 14:40:00,86.76,86.79,86.67,86.76,68700.0,74.0884,74.114,74.0115,74.0884,68700.0
2014-04-07 14:45:00,86.78,86.84,86.76,86.8,73400.0,74.1054,74.1567,74.0884,74.1225,73400.0
2014-04-07 14:50:00,86.81,86.96,86.77,86.93,50800.0,74.1311,74.2592,74.0969,74.2335,50800.0
2014-04-07 14:55:00,86.94,87.07,86.92,86.99,69200.0,74.2421,74.3531,74.225,74.2848,69200.0
2014-04-07 15:00:00,86.98,86.99,86.82,86.83,42100.0,74.2762,74.2848,74.1396,74.1481,42100.0
2014-04-07 15:05:00,86.81,86.92,86.77,86.92,29000.0,74.1311,74.225,74.0969,74.225,29000.0
2014-04-07 15:10:00,86.92,87.06,86.86,87.06,53400.0,74.225,74.3446,74.1738,74.3446,53400.0
2014-04-07 15:15:00,87.06,87.17,87.01,87.11,68500.0,74.3446,74.4385,74.3019,74.3872,68500.0
2014-04-07 15:20:00,87.11,87.12,86.95,87.02,79100.0,74.3872,74.3958,74.2506,74.3104,79100.0
2014-04-07 15:25:00,87.02,87.08,86.99,87.0,101800.0,74.3104,74.3616,74.2848,74.2933,101800.0
2014-04-07 15:30:00,87.0,87.04,86.91,86.91,62400.0,74.2933,74.3275,74.2165,74.2165,62400.0
2014-04-07 15:35:00,86.91,86.97,86.86,86.87,101500.0,74.2165,74.2677,74.1738,74.1823,101500.0
2014-04-07 15:40:00,86.88,86.89,86.78,86.8,79900.0,74.1908,74.1994,74.1054,74.1225,79900.0
2014-04-07 15:45:00,86.78,86.78,86.73,86.76,137300.0,74.1054,74.1054,74.0627,74.0884,137300.0
2014-04-07 15:50:00,86.76,86.77,86.67,86.69,132000.0,74.0884,74.0969,74.0115,74.0286,132000.0
2014-04-07 15:55:00,86.69,86.79,86.55,86.61,524200.0,74.0286,74.114,73.909,73.9603,524200.0
2014-04-08 09:30:00,86.63,86.63,86.0,86.54,108800.0,73.9774,73.9774,73.4394,73.9005,108800.0
2014-04-08 09:35:00,86.56,86.76,86.52,86.66,47900.0,73.9176,74.0884,73.8834,74.003,47900.0
2014-04-08 09:40:00,86.7,86.8,86.54,86.66,58800.0,74.0371,74.1225,73.9005,74.003,58800.0
2014-04-08 09:45:00,86.65,86.8,86.48,86.51,51300.0,73.9944,74.1225,73.8493,73.8749,51300.0
2014-04-08 09:50:00,86.51,86.53,86.17,86.44,59200.0,73.8749,73.892,73.5845,73.8151,59200.0
2014-04-08 09:55:00,86.46,86.51,86.13,86.14,41100.0,73.8322,73.8749,73.5504,73.5589,41100.0
2014-04-08 10:00:00,86.14,86.29,86.05,86.27,41600.0,73.5589,73.687,73.4821,73.6699,41600.0
2014-04-08 10:05:00,86.23,86.23,86.11,86.18,28100.0,73.6358,73.6358,73.5333,73.5931,28100.0
2014-04-08 10:10:00,86.19,86.22,85.95,86.01,45100.0,73.6016,73.6272,73.3967,73.4479,45100.0
2014-04-08 10:15:00,86.01,86.08,85.9,85.92,45400.0,73.4479,73.5077,73.354,73.3711,45400.0
2014-04-08 10:20:00,85.91,85.93,85.58,85.63,61700.0,73.3625,73.3796,73.0807,73.1234,61700.0
2014-04-08 10:25:00,85.62,85.82,85.61,85.65,51900.0,73.1149,73.2857,73.1063,73.1405,51900.0
2014-04-08 10:30:00,85.67,86.03,85.63,85.95,41500.0,73.1576,73.465,73.1234,73.3967,41500.0
2014-04-08 10:35:00,85.95,86.0,85.83,85.92,60600.0,73.3967,73.4394,73.2942,73.3711,60600.0
2014-04-08 10:40:00,85.92,85.98,85.86,85.97,38400.0,73.3711,73.4223,73.3198,73.4137,38400.0
2014-04-08 10:45:00,85.98,86.02,85.93,85.98,42400.0,73.4223,73.4564,73.3796,73.4223,42400.0
2014-04-08 10:50:00,85.99,86.32,85.99,86.24,56100.0,73.4308,73.7126,73.4308,73.6443,56100.0
2014-04-08 10:55:00,86.24,86.26,86.11,86.12,30900.0,73.6443,73.6614,73.5333,73.5418,30900.0
2014-04-08 11:00:00,86.12,86.21,86.12,86.17,31400.0,73.5418,73.6187,73.5418,73.5845,31400.0
2014-04-08 11:05:00,86.17,86.29,86.12,86.26,38500.0,73.5845,73.687,73.5418,73.6614,38500.0
2014-04-08 11:10:00,86.28,86.3,86.08,86.13,38300.0,73.6785,73.6956,73.5077,73.5504,38300.0
2014-04-08 11:15:00,86.12,86.39,86.11,86.38,51100.0,73.5418,73.7724,73.5333,73.7639,51100.0
2014-04-08 11:20:00,86.37,86.55,86.35,86.5,46500.0,73.7553,73.909,73.7382,73.8663,46500.0
2014-04-08 11:25:00,86.5,86.51,86.4,86.44,46300.0,73.8663,73.8749,73.7809,73.8151,46300.0
2014-04-08 11:30:00,86.44,86.52,86.41,86.48,25100.0,73.8151,73.8834,73.7895,73.8493,25100.0
2014-04-08 11:35:00,86.47,86.49,86.34,86.36,24700.0,73.8407,73.8578,73.7297,73.7468,24700.0
2014-04-08 11:40:00,86.36,86.41,86.3,86.37,34000.0,73.7468,73.7895,73.6956,73.7553,34000.0
2014-04-08 11:45:00,86.37,86.43,86.3,86.33,22200.0,73.7553,73.8066,73.6956,73.7212,22200.0
2014-04-08 11:50:00,86.32,86.47,86.32,86.45,16400.0,73.7126,73.8407,73.7126,73.8236,16400.0
2014-04-08 11:55:00,86.47,86.59,86.44,86.58,22000.0,73.8407,73.9432,73.8151,73.9347,22000.0
2014-04-08 12:00:00,86.58,86.59,86.48,86.57,18000.0,73.9347,73.9432,73.8493,73.9261,18000.0
2014-04-08 12:05:00,86.58,86.6,86.45,86.48,24600.0,73.9347,73.9517,73.8236,73.8493,24600.0
2014-04-08 12:10:00,86.49,86.54,86.47,86.54,18500.0,73.8578,73.9005,73.8407,73.9005,18500.0
2014-04-08 12:15:00,86.54,86.62,86.54,86.61,55000.0,73.9005,73.9688,73.9005,73.9603,55000.0
2014-04-08 12:20:00,86.62,86.7,86.61,86.68,36800.0,73.9688,74.0371,73.9603,74.0201,36800.0
2014-04-08 12:25:00,86.67,86.68,86.58,86.62,25400.0,74.0115,74.0201,73.9347,73.9688,25400.0
2014-04-08 12:30:00,86.63,86.64,86.55,86.62,32300.0,73.9774,73.9859,73.909,73.9688,32300.0
2014-04-08 12:35:00,86.62,86.67,86.54,86.54,30200.0,73.9688,74.0115,73.9005,73.9005,30200.0
2014-04-08 12:40:00,86.53,86.54,86.43,86.46,20600.0,73.892,73.9005,73.8066,73.8322,20600.0
2014-04-08 12:45:00,86.48,86.56,86.47,86.53,20500.0,73.8493,73.9176,73.8407,73.892,20500.0
2014-04-08 12:50:00,86.54,86.55,86.46,86.54,40700.0,73.9005,73.909,73.8322,73.9005,40700.0
2014-04-08 12:55:00,86.54,86.55,86.48,86.48,18400.0,73.9005,73.909,73.8493,73.8493,18400.0
2014-04-08 13:00:00,86.49,86.59,86.49,86.56,33000.0,73.8578,73.9432,73.8578,73.9176,33000.0
2014-04-08 13:05:00,86.56,86.59,86.55,86.55,16500.0,73.9176,73.9432,73.909,73.909,16500.0
2014-04-08 13:10:00,86.56,86.64,86.56,86.64,37500.0,73.9176,73.9859,73.9176,73.9859,37500.0
2014-04-08 13:15:00,86.64,86.68,86.6,86.63,101100.0,73.9859,74.0201,73.9517,73.9774,101100.0
2014-04-08 13:20:00,86.63,86.78,86.63,86.77,28600.0,73.9774,74.1054,73.9774,74.0969,28600.0
2014-04-08 13:25:00,86.77,86.8,86.66,86.67,44900.0,74.0969,74.1225,74.003,74.0115,44900.0
2014-04-08 13:30:00,86.68,86.7,86.61,86.62,26300.0,74.0201,74.0371,73.9603,73.9688,26300.0
2014-04-08 13:35:00,86.62,86.66,86.58,86.66,34200.0,73.9688,74.003,73.9347,74.003,34200.0
2014-04-08 13:40:00,86.66,86.68,86.59,86.59,26800.0,74.003,74.0201,73.9432,73.9432,26800.0
2014-04-08 13:45:00,86.61,86.65,86.53,86.54,33900.0,73.9603,73.9944,73.892,73.9005,33900.0
2014-04-08 13:50:00,86.53,86.6,86.52,86.54,36000.0,73.892,73.9517,73.8834,73.9005,36000.0
2014-04-08 13:55:00,86.54,86.56,86.5,86.54,24000.0,73.9005,73.9176,73.8663,73.9005,24000.0
2014-04-08 14:00:00,86.55,86.56,86.34,86.35,22000.0,73.909,73.9176,73.7297,73.7382,22000.0
2014-04-08 14:05:00,86.34,86.34,86.13,86.17,54700.0,73.7297,73.7297,73.5504,73.5845,54700.0
2014-04-08 14:10:00,86.17,86.22,86.16,86.19,20600.0,73.5845,73.6272,73.576,73.6016,20600.0
2014-04-08 14:15:00,86.19,86.2,86.03,86.12,32400.0,73.6016,73.6102,73.465,73.5418,32400.0
2014-04-08 14:20:00,86.12,86.13,86.03,86.12,17100.0,73.5418,73.5504,73.465,73.5418,17100.0
2014-04-08 14:25:00,86.13,86.19,86.1,86.14,33400.0,73.5504,73.6016,73.5248,73.5589,33400.0
2014-04-08 14:30:00,86.15,86.34,86.14,86.26,37600.0,73.5675,73.7297,73.5589,73.6614,37600.0
2014-04-08 14:35:00,86.27,86.28,86.16,86.21,21100.0,73.6699,73.6785,73.576,73.6187,21100.0
2014-04-08 14:40:00,86.21,86.24,86.04,86.06,17600.0,73.6187,73.6443,73.4735,73.4906,17600.0
2014-04-08 14:45:00,86.06,86.18,86.05,86.18,21700.0,73.4906,73.5931,73.4821,73.5931,21700.0
2014-04-08 14:50:00,86.19,86.31,86.17,86.23,25200.0,73.6016,73.7041,73.5845,73.6358,25200.0
2014-04-08 14:55:00,86.24,86.35,86.24,86.29,33200.0,73.6443,73.7382,73.6443,73.687,33200.0
2014-04-08 15:00:00,86.28,86.31,86.19,86.31,66000.0,73.6785,73.7041,73.6016,73.7041,66000.0
2014-04-08 15:05:00,86.31,86.41,86.29,86.29,48800.0,73.7041,73.7895,73.687,73.687,48800.0
2014-04-08 15:10:00,86.28,86.32,86.19,86.3,32400.0,73.6785,73.7126,73.6016,73.6956,32400.0
2014-04-08 15:15:00,86.3,86.37,86.27,86.33,30400.0,73.6956,73.7553,73.6699,73.7212,30400.0
2014-04-08 15:20:00,86.34,86.51,86.33,86.45,39900.0,73.7297,73.8749,73.7212,73.8236,39900.0
2014-04-08 15:25:00,86.48,86.55,86.46,86.5,33700.0,73.8493,73.909,73.8322,73.8663,33700.0
2014-04-08 15:30:00,86.49,86.54,86.44,86.54,56700.0,73.8578,73.9005,73.8151,73.9005,56700.0
2014-04-08 15:35:00,86.55,86.59,86.5,86.59,39100.0,73.909,73.9432,73.8663,73.9432,39100.0
2014-04-08 15:40:00,86.59,86.59,86.45,86.45,71400.0,73.9432,73.9432,73.8236,73.8236,71400.0
2014-04-08 15:45:00,86.46,86.53,86.45,86.51,81900.0,73.8322,73.892,73.8236,73.8749,81900.0
2014-04-08 15:50:00,86.5,86.51,86.46,86.49,108800.0,73.8663,73.8749,73.8322,73.8578,108800.0
2014-04-08 15:55:00,86.49,86.55,86.48,86.49,155300.0,73.8578,73.909,73.8493,73.8578,155300.0
2014-04-09 09:30:00,86.9,87.34,86.83,86.99,70900.0,74.2079,74.5837,74.1481,74.2848,70900.0
2014-04-09 09:35:00,86.99,87.3,86.8,87.16,56100.0,74.2848,74.5495,74.1225,74.4299,56100.0
2014-04-09 09:40:00,87.2,87.28,86.91,86.93,37900.0,74.4641,74.5324,74.2165,74.2335,37900.0
2014-04-09 09:45:00,86.92,87.05,86.79,86.86,31900.0,74.225,74.336,74.114,74.1738,31900.0
2014-04-09 09:50:00,86.87,86.93,86.7,86.81,46100.0,74.1823,74.2335,74.0371,74.1311,46100.0
2014-04-09 09:55:00,86.86,87.05,86.86,87.03,50700.0,74.1738,74.336,74.1738,74.3189,50700.0
2014-04-09 10:00:00,87.03,87.06,86.85,86.86,96000.0,74.3189,74.3446,74.1652,74.1738,96000.0
2014-04-09 10:05:00,86.85,86.98,86.82,86.84,32700.0,74.1652,74.2762,74.1396,74.1567,32700.0
2014-04-09 10:10:00,86.86,86.86,86.65,86.67,23500.0,74.1738,74.1738,73.9944,74.0115,23500.0
2014-04-09 10:15:00,86.68,86.92,86.68,86.82,20600.0,74.0201,74.225,74.0201,74.1396,20600.0
2014-04-09 10:20:00,86.84,87.05,86.84,86.99,26800.0,74.1567,74.336,74.1567,74.2848,26800.0
2014-04-09 10:25:00,87.0,87.0,86.84,86.87,18700.0,74.2933,74.2933,74.1567,74.1823,18700.0
2014-04-09 10:30:00,86.88,87.02,86.84,86.84,16800.0,74.1908,74.3104,74.1567,74.1567,16800.0
2014-04-09 10:35:00,86.84,86.97,86.84,86.87,16700.0,74.1567,74.2677,74.1567,74.1823,16700.0
2014-04-09 10:40:00,86.86,87.04,86.85,87.01,20300.0,74.1738,74.3275,74.1652,74.3019,20300.0
2014-04-09 10:45:00,87.03,87.03,86.82,86.91,35600.0,74.3189,74.3189,74.1396,74.2165,35600.0
2014-04-09 10:50:00,86.9,86.92,86.8,86.86,9200.0,74.2079,74.225,74.1225,74.1738,9200.0
2014-04-09 10:55:00,86.86,86.89,86.79,86.79,13800.0,74.1738,74.1994,74.114,74.114,13800.0
2014-04-09 11:00:00,86.78,86.81,86.71,86.75,21500.0,74.1054,74.1311,74.0457,74.0798,21500.0
2014-04-09 11:05:00,86.75,86.78,86.71,86.76,16200.0,74.0798,74.1054,74.0457,74.0884,16200.0
2014-04-09 11:10:00,86.76,86.85,86.72,86.82,18200.0,74.0884,74.1652,74.0542,74.1396,18200.0
2014-04-09 11:15:00,86.81,86.88,86.78,86.86,15700.0,74.1311,74.1908,74.1054,74.1738,15700.0
2014-04-09 11:20:00,86.84,86.84,86.64,86.73,34100.0,74.1567,74.1567,73.9859,74.0627,34100.0
2014-04-09 11:25:00,86.72,86.75,86.69,86.72,19300.0,74.0542,74.0798,74.0286,74.0542,19300.0
2014-04-09 11:30:00,86.7,86.83,86.69,86.8,9900.0,74.0371,74.1481,74.0286,74.1225,9900.0
2014-04-09 11:35:00,86.8,86.89,86.79,86.86,9600.0,74.1225,74.1994,74.114,74.1738,9600.0
2014-04-09 11:40:00,86.86,86.9,86.85,86.89,11400.0,74.1738,74.2079,74.1652,74.1994,11400.0
2014-04-09 11:45:00,86.87,86.98,86.87,86.92,7900.0,74.1823,74.2762,74.1823,74.225,7900.0
2014-04-09 11:50:00,86.92,87.04,86.92,87.0,14400.0,74.225,74.3275,74.225,74.2933,14400.0
2014-04-09 11:55:00,87.0,87.05,86.99,87.03,10800.0,74.2933,74.336,74.2848,74.3189,10800.0
2014-04-09 12:00:00,87.04,87.09,87.04,87.04,12600.0,74.3275,74.3702,74.3275,74.3275,12600.0
2014-04-09 12:05:00,87.05,87.1,87.02,87.04,16300.0,74.336,74.3787,74.3104,74.3275,16300.0
2014-04-09 12:10:00,87.05,87.13,87.05,87.12,13700.0,74.336,74.4043,74.336,74.3958,13700.0
2014-04-09 12:15:00,87.11,87.14,87.06,87.1,8800.0,74.3872,74.4129,74.3446,74.3787,8800.0
2014-04-09 12:20:00,87.09,87.31,87.09,87.31,16500.0,74.3702,74.558,74.3702,74.558,16500.0
2014-04-09 12:25:00,87.32,87.42,87.31,87.39,23300.0,74.5666,74.652,74.558,74.6264,23300.0
2014-04-09 12:30:00,87.37,87.4,87.32,87.32,24100.0,74.6093,74.6349,74.5666,74.5666,24100.0
2014-04-09 12:35:00,87.32,87.34,87.31,87.34,15500.0,74.5666,74.5837,74.558,74.5837,15500.0
2014-04-09 12:40:00,87.34,87.4,87.32,87.35,11300.0,74.5837,74.6349,74.5666,74.5922,11300.0
2014-04-09 12:45:00,87.36,87.39,87.34,87.38,12700.0,74.6007,74.6264,74.5837,74.6178,12700.0
2014-04-09 12:50:00,87.38,87.45,87.36,87.44,46500.0,74.6178,74.6776,74.6007,74.669,46500.0
2014-04-09 12:55:00,87.44,87.47,87.37,87.42,27800.0,74.669,74.6947,74.6093,74.652,27800.0
2014-04-09 13:00:00,87.42,87.48,87.42,87.46,20900.0,74.652,74.7032,74.652,74.6861,20900.0
2014-04-09 13:05:00,87.45,87.49,87.42,87.48,34700.0,74.6776,74.7117,74.652,74.7032,34700.0
2014-04-09 13:10:00,87.49,87.5,87.46,87.47,18700.0,74.7117,74.7203,74.6861,74.6947,18700.0
2014-04-09 13:15:00,87.48,87.55,87.47,87.53,21200.0,74.7032,74.763,74.6947,74.7459,21200.0
2014-04-09 13:20:00,87.54,87.62,87.52,87.61,28700.0,74.7544,74.8228,74.7374,74.8142,28700.0
2014-04-09 13:25:00,87.62,87.72,87.62,87.69,55400.0,74.8228,74.9082,74.8228,74.8825,55400.0
2014-04-09 13:30:00,87.69,87.7,87.51,87.66,54500.0,74.8825,74.8911,74.7288,74.8569,54500.0
2014-04-09 13:35:00,87.66,87.72,87.65,87.72,15800.0,74.8569,74.9082,74.8484,74.9082,15800.0
2014-04-09 13:40:00,87.72,87.89,87.71,87.87,38200.0,74.9082,75.0533,74.8996,75.0362,38200.0
2014-04-09 13:45:00,87.87,87.91,87.84,87.91,30400.0,75.0362,75.0704,75.0106,75.0704,30400.0
2014-04-09 13:50:00,87.91,87.98,87.89,87.95,30400.0,75.0704,75.1302,75.0533,75.1046,30400.0
2014-04-09 13:55:00,87.95,87.95,87.81,87.81,31500.0,75.1046,75.1046,74.985,74.985,31500.0
2014-04-09 14:00:00,87.81,88.0,87.81,87.94,49800.0,74.985,75.1473,74.985,75.096,49800.0
2014-04-09 14:05:00,87.94,88.07,87.92,88.06,42400.0,75.096,75.207,75.0789,75.1985,42400.0
2014-04-09 14:10:00,88.06,88.21,88.06,88.14,33800.0,75.1985,75.3266,75.1985,75.2668,33800.0
2014-04-09 14:15:00,88.14,88.3,88.14,88.28,36800.0,75.2668,75.4034,75.2668,75.3864,36800.0
2014-04-09 14:20:00,88.28,88.41,88.28,88.39,46100.0,75.3864,75.4974,75.3864,75.4803,46100.0
2014-04-09 14:25:00,88.39,88.46,88.33,88.35,39600.0,75.4803,75.5401,75.4291,75.4461,39600.0
2014-04-09 14:30:00,88.36,88.44,88.32,88.35,25300.0,75.4547,75.523,75.4205,75.4461,25300.0
2014-04-09 14:35:00,88.37,88.43,88.33,88.35,31000.0,75.4632,75.5145,75.4291,75.4461,31000.0
2014-04-09 14:40:00,88.36,88.4,88.34,88.37,29500.0,75.4547,75.4888,75.4376,75.4632,29500.0
2014-04-09 14:45:00,88.36,88.43,88.36,88.4,41900.0,75.4547,75.5145,75.4547,75.4888,41900.0
2014-04-09 14:50:00,88.4,88.49,88.36,88.47,37300.0,75.4888,75.5657,75.4547,75.5486,37300.0
2014-04-09 14:55:00,88.47,88.48,88.39,88.43,37300.0,75.5486,75.5572,75.4803,75.5145,37300.0
2014-04-09 15:00:00,88.41,88.42,88.36,88.41,63400.0,75.4974,75.5059,75.4547,75.4974,63400.0
2014-04-09 15:05:00,88.41,88.49,88.39,88.42,36200.0,75.4974,75.5657,75.4803,75.5059,36200.0
2014-04-09 15:10:00,88.42,88.46,88.4,88.41,37600.0,75.5059,75.5401,75.4888,75.4974,37600.0
2014-04-09 15:15:00,88.41,88.44,88.31,88.35,43500.0,75.4974,75.523,75.412,75.4461,43500.0
2014-04-09 15:20:00,88.34,88.4,88.3,88.35,49900.0,75.4376,75.4888,75.4034,75.4461,49900.0
2014-04-09 15:25:00,88.33,88.41,88.3,88.38,46000.0,75.4291,75.4974,75.4034,75.4718,46000.0
2014-04-09 15:30:00,88.38,88.52,88.35,88.51,46900.0,75.4718,75.5913,75.4461,75.5828,46900.0
2014-04-09 15:35:00,88.5,88.61,88.46,88.57,72800.0,75.5742,75.6682,75.5401,75.634,72800.0
2014-04-09 15:40:00,88.57,88.66,88.55,88.65,46800.0,75.634,75.7109,75.6169,75.7023,46800.0
2014-04-09 15:45:00,88.64,88.71,88.56,88.68,100000.0,75.6938,75.7536,75.6255,75.7279,100000.0
2014-04-09 15:50:00,88.68,88.7,88.57,88.6,117300.0,75.7279,75.745,75.634,75.6596,117300.0
2014-04-09 15:55:00,88.61,88.72,88.6,88.72,294000.0,75.6682,75.7621,75.6596,75.7621,294000.0
2014-04-10 09:30:00,88.47,88.75,88.35,88.37,91900.0,75.5486,75.7877,75.4461,75.4632,91900.0
2014-04-10 09:35:00,88.38,88.42,88.0,88.0,90000.0,75.4718,75.5059,75.1473,75.1473,90000.0
2014-04-10 09:40:00,88.02,88.18,87.85,88.07,71000.0,75.1643,75.301,75.0192,75.207,71000.0
2014-04-10 09:45:00,88.07,88.2,87.9,87.97,31900.0,75.207,75.318,75.0619,75.1216,31900.0
2014-04-10 09:50:00,87.95,87.98,87.56,87.67,50000.0,75.1046,75.1302,74.7715,74.8655,50000.0
2014-04-10 09:55:00,87.7,87.92,87.68,87.92,56200.0,74.8911,75.0789,74.874,75.0789,56200.0
2014-04-10 10:00:00,87.93,87.97,87.78,87.82,39800.0,75.0875,75.1216,74.9594,74.9935,39800.0
2014-04-10 10:05:00,87.82,87.9,87.67,87.9,32600.0,74.9935,75.0619,74.8655,75.0619,32600.0
2014-04-10 10:10:00,87.9,88.07,87.84,87.95,46400.0,75.0619,75.207,75.0106,75.1046,46400.0
2014-04-10 10:15:00,87.89,87.95,87.76,87.8,18700.0,75.0533,75.1046,74.9423,74.9765,18700.0
2014-04-10 10:20:00,87.81,87.95,87.79,87.89,17300.0,74.985,75.1046,74.9679,75.0533,17300.0
2014-04-10 10:25:00,87.86,88.04,87.79,87.99,25900.0,75.0277,75.1814,74.9679,75.1387,25900.0
2014-04-10 10:30:00,88.0,88.05,87.91,87.91,18400.0,75.1473,75.19,75.0704,75.0704,18400.0
2014-04-10 10:35:00,87.92,87.92,87.76,87.82,28900.0,75.0789,75.0789,74.9423,74.9935,28900.0
2014-04-10 10:40:00,87.8,87.8,87.61,87.62,25800.0,74.9765,74.9765,74.8142,74.8228,25800.0
2014-04-10 10:45:00,87.63,87.65,87.43,87.48,27900.0,74.8313,74.8484,74.6605,74.7032,27900.0
2014-04-10 10:50:00,87.49,87.54,87.45,87.52,21600.0,74.7117,74.7544,74.6776,74.7374,21600.0
2014-04-10 10:55:00,87.52,87.58,87.28,87.28,19400.0,74.7374,74.7886,74.5324,74.5324,19400.0
2014-04-10 11:00:00,87.27,87.29,87.09,87.12,42300.0,74.5239,74.541,74.3702,74.3958,42300.0
2014-04-10 11:05:00,87.1,87.15,86.99,87.02,41300.0,74.3787,74.4214,74.2848,74.3104,41300.0
2014-04-10 11:10:00,87.03,87.14,86.99,87.12,31900.0,74.3189,74.4129,74.2848,74.3958,31900.0
2014-04-10 11:15:00,87.13,87.19,87.0,87.02,25900.0,74.4043,74.4556,74.2933,74.3104,25900.0
2014-04-10 11:20:00,87.03,87.08,86.92,86.92,21400.0,74.3189,74.3616,74.225,74.225,21400.0
2014-04-10 11:25:00,86.93,86.95,86.79,86.86,29800.0,74.2335,74.2506,74.114,74.1738,29800.0
2014-04-10 11:30:00,86.85,86.95,86.82,86.94,22000.0,74.1652,74.2506,74.1396,74.2421,22000.0
2014-04-10 11:35:00,86.93,86.93,86.84,86.87,14800.0,74.2335,74.2335,74.1567,74.1823,14800.0
2014-04-10 11:40:00,86.86,86.94,86.8,86.92,26900.0,74.1738,74.2421,74.1225,74.225,26900.0
2014-04-10 11:45:00,86.9,86.96,86.89,86.91,37300.0,74.2079,74.2592,74.1994,74.2165,37300.0
2014-04-10 11:50:00,86.91,86.96,86.9,86.91,34300.0,74.2165,74.2592,74.2079,74.2165,34300.0
2014-04-10 11:55:00,86.9,86.91,86.83,86.87,41500.0,74.2079,74.2165,74.1481,74.1823,41500.0
2014-04-10 12:00:00,86.85,86.94,86.62,86.7,53500.0,74.1652,74.2421,73.9688,74.0371,53500.0
2014-04-10 12:05:00,86.71,86.72,86.62,86.65,38100.0,74.0457,74.0542,73.9688,73.9944,38100.0
2014-04-10 12:10:00,86.64,86.65,86.46,86.55,59700.0,73.9859,73.9944,73.8322,73.909,59700.0
2014-04-10 12:15:00,86.58,86.65,86.54,86.6,30900.0,73.9347,73.9944,73.9005,73.9517,30900.0
2014-04-10 12:20:00,86.6,86.69,86.55,86.6,52100.0,73.9517,74.0286,73.909,73.9517,52100.0
2014-04-10 12:25:00,86.6,86.67,86.58,86.6,31000.0,73.9517,74.0115,73.9347,73.9517,31000.0
2014-04-10 12:30:00,86.6,86.66,86.56,86.57,28800.0,73.9517,74.003,73.9176,73.9261,28800.0
2014-04-10 12:35:00,86.56,86.62,86.56,86.62,25000.0,73.9176,73.9688,73.9176,73.9688,25000.0
2014-04-10 12:40:00,86.63,86.64,86.45,86.48,37500.0,73.9774,73.9859,73.8236,73.8493,37500.0
2014-04-10 12:45:00,86.49,86.53,86.41,86.5,16500.0,73.8578,73.892,73.7895,73.8663,16500.0
2014-04-10 12:50:00,86.5,86.56,86.42,86.5,29400.0,73.8663,73.9176,73.798,73.8663,29400.0
2014-04-10 12:55:00,86.5,86.5,86.32,86.33,27000.0,73.8663,73.8663,73.7126,73.7212,27000.0
2014-04-10 13:00:00,86.33,86.38,86.28,86.35,31800.0,73.7212,73.7639,73.6785,73.7382,31800.0
2014-04-10 13:05:00,86.35,86.41,86.29,86.3,35000.0,73.7382,73.7895,73.687,73.6956,35000.0
2014-04-10 13:10:00,86.3,86.35,86.21,86.23,54000.0,73.6956,73.7382,73.6187,73.6358,54000.0
2014-04-10 13:15:00,86.23,86.25,85.96,85.98,44300.0,73.6358,73.6529,73.4052,73.4223,44300.0
2014-04-10 13:20:00,85.98,85.98,85.86,85.89,38500.0,73.4223,73.4223,73.3198,73.3454,38500.0
2014-04-10 13:25:00,85.89,85.91,85.77,85.9,56300.0,73.3454,73.3625,73.243,73.354,56300.0
2014-04-10 13:30:00,85.88,86.01,85.88,85.92,40900.0,73.3369,73.4479,73.3369,73.3711,40900.0
2014-04-10 13:35:00,85.92,85.94,85.88,85.9,37400.0,73.3711,73.3881,73.3369,73.354,37400.0
2014-04-10 13:40:00,85.89,85.9,85.72,85.84,49000.0,73.3454,73.354,73.2003,73.3027,49000.0
2014-04-10 13:45:00,85.85,85.9,85.79,85.84,46900.0,73.3113,73.354,73.26,73.3027,46900.0
2014-04-10 13:50:00,85.84,85.92,85.75,85.91,52500.0,73.3027,73.3711,73.2259,73.3625,52500.0
2014-04-10 13:55:00,85.91,86.0,85.9,85.97,46600.0,73.3625,73.4394,73.354,73.4137,46600.0
2014-04-10 14:00:00,85.96,86.04,85.93,86.02,44400.0,73.4052,73.4735,73.3796,73.4564,44400.0
2014-04-10 14:05:00,86.03,86.13,86.0,86.03,55800.0,73.465,73.5504,73.4394,73.465,55800.0
2014-04-10 14:10:00,86.05,86.22,86.02,86.22,59500.0,73.4821,73.6272,73.4564,73.6272,59500.0
2014-04-10 14:15:00,86.22,86.25,86.17,86.19,50300.0,73.6272,73.6529,73.5845,73.6016,50300.0
2014-04-10 14:20:00,86.19,86.19,86.09,86.11,39500.0,73.6016,73.6016,73.5162,73.5333,39500.0
2014-04-10 14:25:00,86.11,86.11,86.01,86.06,120900.0,73.5333,73.5333,73.4479,73.4906,120900.0
2014-04-10 14:30:00,86.05,86.05,85.92,85.97,73500.0,73.4821,73.4821,73.3711,73.4137,73500.0
2014-04-10 14:35:00,85.97,86.0,85.89,85.99,36900.0,73.4137,73.4394,73.3454,73.4308,36900.0
2014-04-10 14:40:00,85.99,86.03,85.97,86.01,41000.0,73.4308,73.465,73.4137,73.4479,41000.0
2014-04-10 14:45:00,86.0,86.0,85.82,85.82,60100.0,73.4394,73.4394,73.2857,73.2857,60100.0
2014-04-10 14:50:00,85.82,85.92,85.8,85.82,40300.0,73.2857,73.3711,73.2686,73.2857,40300.0
2014-04-10 14:55:00,85.83,85.88,85.77,85.83,37400.0,73.2942,73.3369,73.243,73.2942,37400.0
2014-04-10 15:00:00,85.82,85.82,85.54,85.58,69900.0,73.2857,73.2857,73.0466,73.0807,69900.0
2014-04-10 15:05:00,85.55,85.55,85.31,85.35,67500.0,73.0551,73.0551,72.8501,72.8843,67500.0
2014-04-10 15:10:00,85.34,85.51,85.3,85.43,70100.0,72.8758,73.0209,72.8416,72.9526,70100.0
2014-04-10 15:15:00,85.44,85.5,85.35,85.5,100300.0,72.9612,73.0124,72.8843,73.0124,100300.0
2014-04-10 15:20:00,85.49,85.52,85.38,85.42,115900.0,73.0039,73.0295,72.9099,72.9441,115900.0
2014-04-10 15:25:00,85.41,85.46,85.38,85.42,64300.0,72.9355,72.9782,72.9099,72.9441,64300.0
2014-04-10 15:30:00,85.42,85.45,85.35,85.4,133000.0,72.9441,72.9697,72.8843,72.927,133000.0
2014-04-10 15:35:00,85.4,85.48,85.39,85.41,114800.0,72.927,72.9953,72.9185,72.9355,114800.0
2014-04-10 15:40:00,85.41,85.46,85.31,85.45,98900.0,72.9355,72.9782,72.8501,72.9697,98900.0
2014-04-10 15:45:00,85.45,85.57,85.42,85.57,126300.0,72.9697,73.0722,72.9441,73.0722,126300.0
2014-04-10 15:50:00,85.56,85.61,85.54,85.56,227500.0,73.0636,73.1063,73.0466,73.0636,227500.0
2014-04-10 15:55:00,85.55,85.59,85.36,85.37,476800.0,73.0551,73.0892,72.8928,72.9014,476800.0
2014-04-11 09:30:00,84.9,84.95,84.12,84.12,194800.0,72.5,72.5427,71.8339,71.8339,194800.0
2014-04-11 09:35:00,84.22,84.6,83.99,84.37,78400.0,71.9193,72.2438,71.7229,72.0474,78400.0
2014-04-11 09:40:00,84.45,84.77,84.45,84.69,62000.0,72.1158,72.389,72.1158,72.3207,62000.0
2014-04-11 09:45:00,84.69,84.76,84.53,84.65,47000.0,72.3207,72.3805,72.1841,72.2865,47000.0
2014-04-11 09:50:00,84.61,85.04,84.61,84.9,30900.0,72.2524,72.6196,72.2524,72.5,30900.0
2014-04-11 09:55:00,84.89,84.95,84.74,84.86,40500.0,72.4915,72.5427,72.3634,72.4659,40500.0
2014-04-11 10:00:00,84.85,84.92,84.45,84.48,62600.0,72.4573,72.5171,72.1158,72.1414,62600.0
2014-04-11 10:05:00,84.47,84.61,84.46,84.52,55700.0,72.1328,72.2524,72.1243,72.1755,55700.0
2014-04-11 10:10:00,84.54,84.67,84.29,84.4,79300.0,72.1926,72.3036,71.9791,72.0731,79300.0
2014-04-11 10:15:00,84.39,84.43,84.19,84.24,72000.0,72.0645,72.0987,71.8937,71.9364,72000.0
2014-04-11 10:20:00,84.27,84.54,84.18,84.49,51000.0,71.962,72.1926,71.8852,72.1499,51000.0
2014-04-11 10:25:00,84.47,84.72,84.47,84.52,58600.0,72.1328,72.3463,72.1328,72.1755,58600.0
2014-04-11 10:30:00,84.5,84.55,84.4,84.53,41100.0,72.1584,72.2011,72.0731,72.1841,41100.0
2014-04-11 10:35:00,84.53,84.64,84.38,84.38,45700.0,72.1841,72.278,72.056,72.056,45700.0
2014-04-11 10:40:00,84.42,84.62,84.4,84.61,53000.0,72.0901,72.2609,72.0731,72.2524,53000.0
2014-04-11 10:45:00,84.61,84.91,84.51,84.9,40300.0,72.2524,72.5086,72.167,72.5,40300.0
2014-04-11 10:50:00,84.91,85.14,84.85,85.1,30200.0,72.5086,72.705,72.4573,72.6708,30200.0
2014-04-11 10:55:00,85.12,85.21,85.01,85.02,38400.0,72.6879,72.7647,72.594,72.6025,38400.0
2014-04-11 11:00:00,85.0,85.1,84.96,85.06,62500.0,72.5854,72.6708,72.5513,72.6367,62500.0
2014-04-11 11:05:00,85.06,85.14,85.01,85.01,38700.0,72.6367,72.705,72.594,72.594,38700.0
2014-04-11 11:10:00,85.01,85.27,85.01,85.23,34200.0,72.594,72.816,72.594,72.7818,34200.0
2014-04-11 11:15:00,85.25,85.43,85.2,85.43,44800.0,72.7989,72.9526,72.7562,72.9526,44800.0
2014-04-11 11:20:00,85.44,85.45,85.22,85.25,26900.0,72.9612,72.9697,72.7733,72.7989,26900.0
2014-04-11 11:25:00,85.24,85.25,85.05,85.1,14300.0,72.7904,72.7989,72.6281,72.6708,14300.0
2014-04-11 11:30:00,85.1,85.18,85.02,85.17,13700.0,72.6708,72.7391,72.6025,72.7306,13700.0
2014-04-11 11:35:00,85.18,85.25,85.02,85.12,15900.0,72.7391,72.7989,72.6025,72.6879,15900.0
2014-04-11 11:40:00,85.09,85.14,85.0,85.0,14100.0,72.6623,72.705,72.5854,72.5854,14100.0
2014-04-11 11:45:00,85.01,85.01,84.82,84.87,39900.0,72.594,72.594,72.4317,72.4744,39900.0
2014-04-11 11:50:00,84.86,84.99,84.83,84.88,13200.0,72.4659,72.5769,72.4403,72.4829,13200.0
2014-04-11 11:55:00,84.87,84.98,84.86,84.98,20600.0,72.4744,72.5683,72.4659,72.5683,20600.0
2014-04-11 12:00:00,84.98,85.1,84.98,85.08,17600.0,72.5683,72.6708,72.5683,72.6537,17600.0
2014-04-11 12:05:00,85.06,85.07,84.93,84.93,17100.0,72.6367,72.6452,72.5256,72.5256,17100.0
2014-04-11 12:10:00,84.92,84.94,84.76,84.76,19900.0,72.5171,72.5342,72.3805,72.3805,19900.0
2014-04-11 12:15:00,84.78,84.8,84.71,84.79,27600.0,72.3976,72.4146,72.3378,72.4061,27600.0
2014-04-11 12:20:00,84.79,84.79,84.65,84.66,19500.0,72.4061,72.4061,72.2865,72.2951,19500.0
2014-04-11 12:25:00,84.66,84.75,84.64,84.75,16000.0,72.2951,72.3719,72.278,72.3719,16000.0
2014-04-11 12:30:00,84.74,84.77,84.62,84.66,33200.0,72.3634,72.389,72.2609,72.2951,33200.0
2014-04-11 12:35:00,84.65,84.73,84.63,84.73,11400.0,72.2865,72.3549,72.2695,72.3549,11400.0
2014-04-11 12:40:00,84.73,84.88,84.73,84.8,14200.0,72.3549,72.4829,72.3549,72.4146,14200.0
2014-04-11 12:45:00,84.82,84.88,84.79,84.85,10800.0,72.4317,72.4829,72.4061,72.4573,10800.0
2014-04-11 12:50:00,84.86,84.86,84.71,84.71,12100.0,72.4659,72.4659,72.3378,72.3378,12100.0
2014-04-11 12:55:00,84.71,84.85,84.71,84.84,8700.0,72.3378,72.4573,72.3378,72.4488,8700.0
2014-04-11 13:00:00,84.84,84.87,84.78,84.78,13500.0,72.4488,72.4744,72.3976,72.3976,13500.0
2014-04-11 13:05:00,84.78,84.78,84.55,84.64,21800.0,72.3976,72.3976,72.2011,72.278,21800.0
2014-04-11 13:10:00,84.64,84.65,84.53,84.53,24600.0,72.278,72.2865,72.1841,72.1841,24600.0
2014-04-11 13:15:00,84.53,84.55,84.42,84.43,22300.0,72.1841,72.2011,72.0901,72.0987,22300.0
2014-04-11 13:20:00,84.42,84.47,84.32,84.45,41800.0,72.0901,72.1328,72.0047,72.1158,41800.0
2014-04-11 13:25:00,84.45,84.46,84.3,84.34,29900.0,72.1158,72.1243,71.9877,72.0218,29900.0
2014-04-11 13:30:00,84.34,84.42,84.27,84.42,41200.0,72.0218,72.0901,71.962,72.0901,41200.0
2014-04-11 13:35:00,84.41,84.41,84.32,84.33,20900.0,72.0816,72.0816,72.0047,72.0133,20900.0
2014-04-11 13:40:00,84.34,84.55,84.33,84.49,24500.0,72.0218,72.2011,72.0133,72.1499,24500.0
2014-04-11 13:45:00,84.5,84.6,84.49,84.53,20800.0,72.1584,72.2438,72.1499,72.1841,20800.0
2014-04-11 13:50:00,84.53,84.56,84.42,84.55,20700.0,72.1841,72.2097,72.0901,72.2011,20700.0
2014-04-11 13:55:00,84.54,84.55,84.43,84.43,29900.0,72.1926,72.2011,72.0987,72.0987,29900.0
2014-04-11 14:00:00,84.44,84.58,84.44,84.53,35800.0,72.1072,72.2268,72.1072,72.1841,35800.0
2014-04-11 14:05:00,84.53,84.68,84.53,84.66,42700.0,72.1841,72.3122,72.1841,72.2951,42700.0
2014-04-11 14:10:00,84.66,84.66,84.55,84.55,43000.0,72.2951,72.2951,72.2011,72.2011,43000.0
2014-04-11 14:15:00,84.54,84.56,84.47,84.48,19900.0,72.1926,72.2097,72.1328,72.1414,19900.0
2014-04-11 14:20:00,84.49,84.53,84.45,84.49,13100.0,72.1499,72.1841,72.1158,72.1499,13100.0
2014-04-11 14:25:00,84.48,84.57,84.36,84.46,28000.0,72.1414,72.2182,72.0389,72.1243,28000.0
2014-04-11 14:30:00,84.46,84.48,84.37,84.41,15200.0,72.1243,72.1414,72.0474,72.0816,15200.0
2014-04-11 14:35:00,84.42,84.49,84.39,84.39,23100.0,72.0901,72.1499,72.0645,72.0645,23100.0
2014-04-11 14:40:00,84.41,84.48,84.38,84.4,31000.0,72.0816,72.1414,72.056,72.0731,31000.0
2014-04-11 14:45:00,84.39,84.4,84.27,84.29,34300.0,72.0645,72.0731,71.962,71.9791,34300.0
2014-04-11 14:50:00,84.3,84.46,84.26,84.43,42000.0,71.9877,72.1243,71.9535,72.0987,42000.0
2014-04-11 14:55:00,84.46,84.51,84.39,84.44,25700.0,72.1243,72.167,72.0645,72.1072,25700.0
2014-04-11 15:00:00,84.44,84.44,84.33,84.36,24800.0,72.1072,72.1072,72.0133,72.0389,24800.0
2014-04-11 15:05:00,84.35,84.39,84.3,84.36,70300.0,72.0304,72.0645,71.9877,72.0389,70300.0
2014-04-11 15:10:00,84.36,84.54,84.36,84.52,51700.0,72.0389,72.1926,72.0389,72.1755,51700.0
2014-04-11 15:15:00,84.51,84.63,84.5,84.62,33900.0,72.167,72.2695,72.1584,72.2609,33900.0
2014-04-11 15:20:00,84.62,84.87,84.62,84.86,41800.0,72.2609,72.4744,72.2609,72.4659,41800.0
2014-04-11 15:25:00,84.86,84.86,84.77,84.82,43900.0,72.4659,72.4659,72.389,72.4317,43900.0
2014-04-11 15:30:00,84.83,84.83,84.62,84.67,61400.0,72.4403,72.4403,72.2609,72.3036,61400.0
2014-04-11 15:35:00,84.68,84.74,84.65,84.7,33200.0,72.3122,72.3634,72.2865,72.3292,33200.0
2014-04-11 15:40:00,84.71,84.8,84.63,84.63,77400.0,72.3378,72.4146,72.2695,72.2695,77400.0
2014-04-11 15:45:00,84.62,84.72,84.5,84.71,94500.0,72.2609,72.3463,72.1584,72.3378,94500.0
2014-04-11 15:50:00,84.7,84.7,84.5,84.55,151700.0,72.3292,72.3292,72.1584,72.2011,151700.0
2014-04-11 15:55:00,84.55,84.69,84.52,84.55,215500.0,72.2011,72.3207,72.1755,72.2011,215500.0
2014-04-14 09:30:00,85.09,85.33,84.87,85.0,114100.0,72.6623,72.8672,72.4744,72.5854,114100.0
2014-04-14 09:35:00,85.08,85.13,84.71,85.0,29000.0,72.6537,72.6964,72.3378,72.5854,29000.0
2014-04-14 09:40:00,85.01,85.08,84.75,84.83,47100.0,72.594,72.6537,72.3719,72.4403,47100.0
2014-04-14 09:45:00,84.8,84.84,84.55,84.61,34700.0,72.4146,72.4488,72.2011,72.2524,34700.0
2014-04-14 09:50:00,84.6,84.66,84.28,84.35,56600.0,72.2438,72.2951,71.9706,72.0304,56600.0
2014-04-14 09:55:00,84.35,84.35,84.09,84.13,80000.0,72.0304,72.0304,71.8083,71.8425,80000.0
2014-04-14 10:00:00,84.13,84.38,84.04,84.35,66200.0,71.8425,72.056,71.7656,72.0304,66200.0
2014-04-14 10:05:00,84.35,84.61,84.33,84.59,79000.0,72.0304,72.2524,72.0133,72.2353,79000.0
2014-04-14 10:10:00,84.55,84.61,84.35,84.49,45400.0,72.2011,72.2524,72.0304,72.1499,45400.0
2014-04-14 10:15:00,84.5,84.57,84.45,84.56,31000.0,72.1584,72.2182,72.1158,72.2097,31000.0
2014-04-14 10:20:00,84.56,84.66,84.51,84.56,31100.0,72.2097,72.2951,72.167,72.2097,31100.0
2014-04-14 10:25:00,84.53,84.61,84.5,84.59,33300.0,72.1841,72.2524,72.1584,72.2353,33300.0
2014-04-14 10:30:00,84.59,84.79,84.56,84.72,36100.0,72.2353,72.4061,72.2097,72.3463,36100.0
2014-04-14 10:35:00,84.73,84.86,84.7,84.72,88700.0,72.3549,72.4659,72.3292,72.3463,88700.0
2014-04-14 10:40:00,84.74,84.89,84.68,84.86,35100.0,72.3634,72.4915,72.3122,72.4659,35100.0
2014-04-14 10:45:00,84.86,84.89,84.78,84.83,32300.0,72.4659,72.4915,72.3976,72.4403,32300.0
2014-04-14 10:50:00,84.82,85.1,84.79,85.06,38500.0,72.4317,72.6708,72.4061,72.6367,38500.0
2014-04-14 10:55:00,85.05,85.16,85.01,85.15,25700.0,72.6281,72.7221,72.594,72.7135,25700.0
2014-04-14 11:00:00,85.16,85.29,85.15,85.25,39400.0,72.7221,72.8331,72.7135,72.7989,39400.0
2014-04-14 11:05:00,85.26,85.38,85.25,85.3,59500.0,72.8074,72.9099,72.7989,72.8416,59500.0
2014-04-14 11:10:00,85.29,85.3,85.17,85.3,26300.0,72.8331,72.8416,72.7306,72.8416,26300.0
2014-04-14 11:15:00,85.29,85.32,85.22,85.26,28600.0,72.8331,72.8587,72.7733,72.8074,28600.0
2014-04-14 11:20:00,85.26,85.28,85.15,85.16,20600.0,72.8074,72.8245,72.7135,72.7221,20600.0
2014-04-14 11:25:00,85.17,85.22,85.13,85.18,9300.0,72.7306,72.7733,72.6964,72.7391,9300.0
2014-04-14 11:30:00,85.17,85.4,85.17,85.34,33000.0,72.7306,72.927,72.7306,72.8758,33000.0
2014-04-14 11:35:00,85.34,85.36,85.27,85.31,13700.0,72.8758,72.8928,72.816,72.8501,13700.0
2014-04-14 11:40:00,85.31,85.32,85.18,85.26,23600.0,72.8501,72.8587,72.7391,72.8074,23600.0
2014-04-14 11:45:00,85.26,85.33,85.21,85.25,20300.0,72.8074,72.8672,72.7647,72.7989,20300.0
2014-04-14 11:50:00,85.25,85.46,85.25,85.42,39100.0,72.7989,72.9782,72.7989,72.9441,39100.0
2014-04-14 11:55:00,85.43,85.47,85.39,85.39,38500.0,72.9526,72.9868,72.9185,72.9185,38500.0
2014-04-14 12:00:00,85.38,85.42,85.35,85.4,14400.0,72.9099,72.9441,72.8843,72.927,14400.0
2014-04-14 12:05:00,85.4,85.44,85.35,85.38,20600.0,72.927,72.9612,72.8843,72.9099,20600.0
2014-04-14 12:10:00,85.38,85.52,85.37,85.51,30500.0,72.9099,73.0295,72.9014,73.0209,30500.0
2014-04-14 12:15:00,85.5,85.73,85.49,85.71,55100.0,73.0124,73.2088,73.0039,73.1917,55100.0
2014-04-14 12:20:00,85.7,85.72,85.66,85.69,29600.0,73.1832,73.2003,73.149,73.1746,29600.0
2014-04-14 12:25:00,85.69,85.7,85.58,85.61,37300.0,73.1746,73.1832,73.0807,73.1063,37300.0
2014-04-14 12:30:00,85.63,85.71,85.6,85.71,17200.0,73.1234,73.1917,73.0978,73.1917,17200.0
2014-04-14 12:35:00,85.7,85.86,85.7,85.79,44400.0,73.1832,73.3198,73.1832,73.26,44400.0
2014-04-14 12:40:00,85.79,85.87,85.77,85.86,38100.0,73.26,73.3284,73.243,73.3198,38100.0
2014-04-14 12:45:00,85.85,86.11,85.82,86.1,95500.0,73.3113,73.5333,73.2857,73.5248,95500.0
2014-04-14 12:50:00,86.09,86.19,86.08,86.19,76500.0,73.5162,73.6016,73.5077,73.6016,76500.0
2014-04-14 12:55:00,86.19,86.2,86.02,86.04,84000.0,73.6016,73.6102,73.4564,73.4735,84000.0
2014-04-14 13:00:00,86.05,86.22,86.04,86.21,64700.0,73.4821,73.6272,73.4735,73.6187,64700.0
2014-04-14 13:05:00,86.22,86.34,86.01,86.01,84400.0,73.6272,73.7297,73.4479,73.4479,84400.0
2014-04-14 13:10:00,86.0,86.0,85.86,85.94,47400.0,73.4394,73.4394,73.3198,73.3881,47400.0
2014-04-14 13:15:00,85.93,85.93,85.82,85.9,31500.0,73.3796,73.3796,73.2857,73.354,31500.0
2014-04-14 13:20:00,85.9,85.91,85.81,85.84,28300.0,73.354,73.3625,73.2771,73.3027,28300.0
2014-04-14 13:25:00,85.84,85.89,85.8,85.8,19500.0,73.3027,73.3454,73.2686,73.2686,19500.0
2014-04-14 13:30:00,85.79,85.86,85.76,85.8,27500.0,73.26,73.3198,73.2344,73.2686,27500.0
2014-04-14 13:35:00,85.78,85.88,85.75,85.88,29200.0,73.2515,73.3369,73.2259,73.3369,29200.0
2014-04-14 13:40:00,85.89,85.9,85.75,85.83,29300.0,73.3454,73.354,73.2259,73.2942,29300.0
2014-04-14 13:45:00,85.82,85.85,85.7,85.73,59000.0,73.2857,73.3113,73.1832,73.2088,59000.0
2014-04-14 13:50:00,85.73,85.74,85.65,85.68,10900.0,73.2088,73.2173,73.1405,73.1661,10900.0
2014-04-14 13:55:00,85.69,85.69,85.52,85.52,23900.0,73.1746,73.1746,73.0295,73.0295,23900.0
2014-04-14 14:00:00,85.5,85.52,85.4,85.43,20600.0,73.0124,73.0295,72.927,72.9526,20600.0
2014-04-14 14:05:00,85.44,85.62,85.44,85.61,21800.0,72.9612,73.1149,72.9612,73.1063,21800.0
2014-04-14 14:10:00,85.61,85.66,85.59,85.62,35800.0,73.1063,73.149,73.0892,73.1149,35800.0
2014-04-14 14:15:00,85.64,85.66,85.4,85.4,40100.0,73.1319,73.149,72.927,72.927,40100.0
2014-04-14 14:20:00,85.41,85.41,85.19,85.27,41000.0,72.9355,72.9355,72.7477,72.816,41000.0
2014-04-14 14:25:00,85.26,85.27,85.12,85.19,28800.0,72.8074,72.816,72.6879,72.7477,28800.0
2014-04-14 14:30:00,85.19,85.21,85.09,85.17,20500.0,72.7477,72.7647,72.6623,72.7306,20500.0
2014-04-14 14:35:00,85.17,85.23,85.15,85.19,15700.0,72.7306,72.7818,72.7135,72.7477,15700.0
2014-04-14 14:40:00,85.18,85.19,85.05,85.08,23800.0,72.7391,72.7477,72.6281,72.6537,23800.0
2014-04-14 14:45:00,85.09,85.12,85.06,85.11,16800.0,72.6623,72.6879,72.6367,72.6794,16800.0
2014-04-14 14:50:00,85.1,85.22,85.09,85.18,23700.0,72.6708,72.7733,72.6623,72.7391,23700.0
2014-04-14 14:55:00,85.18,85.2,84.98,85.0,39000.0,72.7391,72.7562,72.5683,72.5854,39000.0
2014-04-14 15:00:00,84.99,85.01,84.82,84.86,28400.0,72.5769,72.594,72.4317,72.4659,28400.0
2014-04-14 15:05:00,84.86,84.89,84.78,84.86,56300.0,72.4659,72.4915,72.3976,72.4659,56300.0
2014-04-14 15:10:00,84.86,84.92,84.45,84.52,58200.0,72.4659,72.5171,72.1158,72.1755,58200.0
2014-04-14 15:15:00,84.51,84.71,84.5,84.71,50900.0,72.167,72.3378,72.1584,72.3378,50900.0
2014-04-14 15:20:00,84.7,84.89,84.66,84.86,42000.0,72.3292,72.4915,72.2951,72.4659,42000.0
2014-04-14 15:25:00,84.86,84.92,84.77,84.91,58200.0,72.4659,72.5171,72.389,72.5086,58200.0
2014-04-14 15:30:00,84.9,85.13,84.9,84.99,57400.0,72.5,72.6964,72.5,72.5769,57400.0
2014-04-14 15:35:00,84.99,85.17,84.95,85.12,56100.0,72.5769,72.7306,72.5427,72.6879,56100.0
2014-04-14 15:40:00,85.12,85.21,85.06,85.2,44700.0,72.6879,72.7647,72.6367,72.7562,44700.0
2014-04-14 15:45:00,85.17,85.35,85.16,85.3,85900.0,72.7306,72.8843,72.7221,72.8416,85900.0
2014-04-14 15:50:00,85.29,85.47,85.27,85.38,118800.0,72.8331,72.9868,72.816,72.9099,118800.0
2014-04-14 15:55:00,85.38,85.56,85.38,85.49,187300.0,72.9099,73.0636,72.9099,73.0039,187300.0
2014-04-15 09:30:00,85.87,85.89,85.6,85.87,45000.0,73.3284,73.3454,73.0978,73.3284,45000.0
2014-04-15 09:35:00,85.79,86.09,85.76,86.04,36600.0,73.26,73.5162,73.2344,73.4735,36600.0
2014-04-15 09:40:00,86.05,86.38,86.01,86.25,45100.0,73.4821,73.7639,73.4479,73.6529,45100.0
2014-04-15 09:45:00,86.25,86.57,86.25,86.46,42800.0,73.6529,73.9261,73.6529,73.8322,42800.0
2014-04-15 09:50:00,86.45,86.73,86.38,86.61,72000.0,73.8236,74.0627,73.7639,73.9603,72000.0
2014-04-15 09:55:00,86.58,86.59,86.47,86.48,38600.0,73.9347,73.9432,73.8407,73.8493,38600.0
2014-04-15 10:00:00,86.47,86.67,86.41,86.42,36200.0,73.8407,74.0115,73.7895,73.798,36200.0
2014-04-15 10:05:00,86.44,86.44,86.18,86.18,28100.0,73.8151,73.8151,73.5931,73.5931,28100.0
2014-04-15 10:10:00,86.18,86.21,85.89,85.92,28400.0,73.5931,73.6187,73.3454,73.3711,28400.0
2014-04-15 10:15:00,85.91,86.15,85.88,85.91,65600.0,73.3625,73.5675,73.3369,73.3625,65600.0
2014-04-15 10:20:00,85.9,85.9,85.56,85.64,56100.0,73.354,73.354,73.0636,73.1319,56100.0
2014-04-15 10:25:00,85.64,85.79,85.5,85.51,69700.0,73.1319,73.26,73.0124,73.0209,69700.0
2014-04-15 10:30:00,85.49,85.72,85.34,85.7,51800.0,73.0039,73.2003,72.8758,73.1832,51800.0
2014-04-15 10:35:00,85.68,85.74,85.57,85.64,32100.0,73.1661,73.2173,73.0722,73.1319,32100.0
2014-04-15 10:40:00,85.64,85.81,85.51,85.51,31600.0,73.1319,73.2771,73.0209,73.0209,31600.0
2014-04-15 10:45:00,85.5,85.69,85.47,85.6,53600.0,73.0124,73.1746,72.9868,73.0978,53600.0
2014-04-15 10:50:00,85.61,85.71,85.16,85.27,38400.0,73.1063,73.1917,72.7221,72.816,38400.0
2014-04-15 10:55:00,85.26,85.35,85.12,85.34,52300.0,72.8074,72.8843,72.6879,72.8758,52300.0
2014-04-15 11:00:00,85.32,85.34,85.13,85.27,81400.0,72.8587,72.8758,72.6964,72.816,81400.0
2014-04-15 11:05:00,85.29,85.39,85.17,85.25,36300.0,72.8331,72.9185,72.7306,72.7989,36300.0
2014-04-15 11:10:00,85.26,85.39,85.13,85.13,23100.0,72.8074,72.9185,72.6964,72.6964,23100.0
2014-04-15 11:15:00,85.15,85.3,85.09,85.25,44500.0,72.7135,72.8416,72.6623,72.7989,44500.0
2014-04-15 11:20:00,85.25,85.44,85.16,85.35,23100.0,72.7989,72.9612,72.7221,72.8843,23100.0
2014-04-15 11:25:00,85.36,85.41,85.17,85.41,32200.0,72.8928,72.9355,72.7306,72.9355,32200.0
2014-04-15 11:30:00,85.39,85.63,85.35,85.57,30900.0,72.9185,73.1234,72.8843,73.0722,30900.0
2014-04-15 11:35:00,85.56,85.56,85.27,85.27,24900.0,73.0636,73.0636,72.816,72.816,24900.0
2014-04-15 11:40:00,85.27,85.28,85.09,85.18,26500.0,72.816,72.8245,72.6623,72.7391,26500.0
2014-04-15 11:45:00,85.16,85.17,84.89,84.99,28400.0,72.7221,72.7306,72.4915,72.5769,28400.0
2014-04-15 11:50:00,84.98,85.04,84.86,84.97,30200.0,72.5683,72.6196,72.4659,72.5598,30200.0
2014-04-15 11:55:00,84.98,85.02,84.76,84.94,48400.0,72.5683,72.6025,72.3805,72.5342,48400.0
2014-04-15 12:00:00,84.92,84.92,84.64,84.73,44700.0,72.5171,72.5171,72.278,72.3549,44700.0
2014-04-15 12:05:00,84.73,84.78,84.57,84.74,26700.0,72.3549,72.3976,72.2182,72.3634,26700.0
2014-04-15 12:10:00,84.72,84.8,84.68,84.72,16800.0,72.3463,72.4146,72.3122,72.3463,16800.0
2014-04-15 12:15:00,84.73,84.82,84.69,84.73,17600.0,72.3549,72.4317,72.3207,72.3549,17600.0
2014-04-15 12:20:00,84.74,84.79,84.52,84.57,21100.0,72.3634,72.4061,72.1755,72.2182,21100.0
2014-04-15 12:25:00,84.57,84.75,84.5,84.74,24500.0,72.2182,72.3719,72.1584,72.3634,24500.0
2014-04-15 12:30:00,84.72,84.73,84.57,84.57,22700.0,72.3463,72.3549,72.2182,72.2182,22700.0
2014-04-15 12:35:00,84.56,84.65,84.52,84.52,21300.0,72.2097,72.2865,72.1755,72.1755,21300.0
2014-04-15 12:40:00,84.52,84.66,84.51,84.53,25400.0,72.1755,72.2951,72.167,72.1841,25400.0
2014-04-15 12:45:00,84.52,84.53,84.32,84.38,39900.0,72.1755,72.1841,72.0047,72.056,39900.0
2014-04-15 12:50:00,84.36,84.5,84.32,84.49,22100.0,72.0389,72.1584,72.0047,72.1499,22100.0
2014-04-15 12:55:00,84.48,84.55,84.32,84.42,11900.0,72.1414,72.2011,72.0047,72.0901,11900.0
2014-04-15 13:00:00,84.42,84.54,84.32,84.53,24100.0,72.0901,72.1926,72.0047,72.1841,24100.0
2014-04-15 13:05:00,84.52,84.63,84.51,84.52,18200.0,72.1755,72.2695,72.167,72.1755,18200.0
2014-04-15 13:10:00,84.53,84.61,84.44,84.59,17100.0,72.1841,72.2524,72.1072,72.2353,17100.0
2014-04-15 13:15:00,84.64,84.75,84.59,84.74,25200.0,72.278,72.3719,72.2353,72.3634,25200.0
2014-04-15 13:20:00,84.74,84.77,84.57,84.61,11600.0,72.3634,72.389,72.2182,72.2524,11600.0
2014-04-15 13:25:00,84.61,84.66,84.55,84.62,27200.0,72.2524,72.2951,72.2011,72.2609,27200.0
2014-04-15 13:30:00,84.64,84.9,84.61,84.83,20700.0,72.278,72.5,72.2524,72.4403,20700.0
2014-04-15 13:35:00,84.83,85.06,84.83,84.93,67300.0,72.4403,72.6367,72.4403,72.5256,67300.0
2014-04-15 13:40:00,84.9,85.07,84.88,85.0,17900.0,72.5,72.6452,72.4829,72.5854,17900.0
2014-04-15 13:45:00,84.98,84.98,84.77,84.86,19800.0,72.5683,72.5683,72.389,72.4659,19800.0
2014-04-15 13:50:00,84.85,84.98,84.83,84.96,20200.0,72.4573,72.5683,72.4403,72.5513,20200.0
2014-04-15 13:55:00,84.96,85.22,84.96,85.2,24100.0,72.5513,72.7733,72.5513,72.7562,24100.0
2014-04-15 14:00:00,85.2,85.37,85.19,85.34,22000.0,72.7562,72.9014,72.7477,72.8758,22000.0
2014-04-15 14:05:00,85.36,85.51,85.36,85.41,19400.0,72.8928,73.0209,72.8928,72.9355,19400.0
2014-04-15 14:10:00,85.41,85.52,85.31,85.39,25300.0,72.9355,73.0295,72.8501,72.9185,25300.0
2014-04-15 14:15:00,85.43,85.55,85.34,85.36,23700.0,72.9526,73.0551,72.8758,72.8928,23700.0
2014-04-15 14:20:00,85.33,85.42,85.28,85.38,12200.0,72.8672,72.9441,72.8245,72.9099,12200.0
2014-04-15 14:25:00,85.39,85.49,85.33,85.44,14800.0,72.9185,73.0039,72.8672,72.9612,14800.0
2014-04-15 14:30:00,85.42,85.66,85.42,85.65,23500.0,72.9441,73.149,72.9441,73.1405,23500.0
2014-04-15 14:35:00,85.65,85.67,85.53,85.64,33000.0,73.1405,73.1576,73.038,73.1319,33000.0
2014-04-15 14:40:00,85.65,85.71,85.59,85.6,26800.0,73.1405,73.1917,73.0892,73.0978,26800.0
2014-04-15 14:45:00,85.62,85.8,85.62,85.78,23400.0,73.1149,73.2686,73.1149,73.2515,23400.0
2014-04-15 14:50:00,85.79,85.94,85.79,85.9,27000.0,73.26,73.3881,73.26,73.354,27000.0
2014-04-15 14:55:00,85.87,85.89,85.77,85.82,41900.0,73.3284,73.3454,73.243,73.2857,41900.0
2014-04-15 15:00:00,85.8,85.83,85.71,85.71,42200.0,73.2686,73.2942,73.1917,73.1917,42200.0
2014-04-15 15:05:00,85.71,85.74,85.6,85.64,35200.0,73.1917,73.2173,73.0978,73.1319,35200.0
2014-04-15 15:10:00,85.66,85.71,85.61,85.67,104600.0,73.149,73.1917,73.1063,73.1576,104600.0
2014-04-15 15:15:00,85.7,85.98,85.69,85.97,33700.0,73.1832,73.4223,73.1746,73.4137,33700.0
2014-04-15 15:20:00,85.98,86.04,85.81,85.87,45400.0,73.4223,73.4735,73.2771,73.3284,45400.0
2014-04-15 15:25:00,85.86,86.0,85.75,86.0,30400.0,73.3198,73.4394,73.2259,73.4394,30400.0
2014-04-15 15:30:00,86.0,86.01,85.86,85.88,32700.0,73.4394,73.4479,73.3198,73.3369,32700.0
2014-04-15 15:35:00,85.87,85.95,85.81,85.82,34300.0,73.3284,73.3967,73.2771,73.2857,34300.0
2014-04-15 15:40:00,85.82,85.87,85.73,85.73,42700.0,73.2857,73.3284,73.2088,73.2088,42700.0
2014-04-15 15:45:00,85.72,86.01,85.72,86.0,69800.0,73.2003,73.4479,73.2003,73.4394,69800.0
2014-04-15 15:50:00,86.0,86.12,85.99,86.1,98800.0,73.4394,73.5418,73.4308,73.5248,98800.0
2014-04-15 15:55:00,86.1,86.11,85.98,86.05,172700.0,73.5248,73.5333,73.4223,73.4821,172700.0
2014-04-16 09:30:00,86.84,87.17,86.84,87.07,61900.0,74.1567,74.4385,74.1567,74.3531,61900.0
2014-04-16 09:35:00,87.0,87.02,86.81,86.99,38800.0,74.2933,74.3104,74.1311,74.2848,38800.0
2014-04-16 09:40:00,86.98,87.21,86.98,87.15,64700.0,74.2762,74.4726,74.2762,74.4214,64700.0
2014-04-16 09:45:00,87.11,87.16,86.83,86.87,40600.0,74.3872,74.4299,74.1481,74.1823,40600.0
2014-04-16 09:50:00,86.87,86.9,86.63,86.63,42500.0,74.1823,74.2079,73.9774,73.9774,42500.0
2014-04-16 09:55:00,86.63,86.81,86.62,86.71,49600.0,73.9774,74.1311,73.9688,74.0457,49600.0
2014-04-16 10:00:00,86.68,86.69,86.52,86.61,27900.0,74.0201,74.0286,73.8834,73.9603,27900.0
2014-04-16 10:05:00,86.59,86.7,86.52,86.6,41900.0,73.9432,74.0371,73.8834,73.9517,41900.0
2014-04-16 10:10:00,86.6,86.71,86.56,86.58,52500.0,73.9517,74.0457,73.9176,73.9347,52500.0
2014-04-16 10:15:00,86.58,86.79,86.58,86.7,40100.0,73.9347,74.114,73.9347,74.0371,40100.0
2014-04-16 10:20:00,86.71,86.92,86.71,86.79,52000.0,74.0457,74.225,74.0457,74.114,52000.0
2014-04-16 10:25:00,86.78,86.91,86.68,86.8,31500.0,74.1054,74.2165,74.0201,74.1225,31500.0
2014-04-16 10:30:00,86.8,86.9,86.73,86.88,31900.0,74.1225,74.2079,74.0627,74.1908,31900.0
2014-04-16 10:35:00,86.87,86.94,86.87,86.9,23900.0,74.1823,74.2421,74.1823,74.2079,23900.0
2014-04-16 10:40:00,86.9,86.92,86.74,86.75,43500.0,74.2079,74.225,74.0713,74.0798,43500.0
2014-04-16 10:45:00,86.7,86.91,86.65,86.87,18400.0,74.0371,74.2165,73.9944,74.1823,18400.0
2014-04-16 10:50:00,86.86,86.97,86.6,86.61,34800.0,74.1738,74.2677,73.9517,73.9603,34800.0
2014-04-16 10:55:00,86.61,86.85,86.6,86.64,32300.0,73.9603,74.1652,73.9517,73.9859,32300.0
2014-04-16 11:00:00,86.63,86.72,86.48,86.55,35600.0,73.9774,74.0542,73.8493,73.909,35600.0
2014-04-16 11:05:00,86.55,86.77,86.49,86.75,20900.0,73.909,74.0969,73.8578,74.0798,20900.0
2014-04-16 11:10:00,86.74,86.82,86.7,86.82,30300.0,74.0713,74.1396,74.0371,74.1396,30300.0
2014-04-16 11:15:00,86.8,86.95,86.75,86.86,22300.0,74.1225,74.2506,74.0798,74.1738,22300.0
2014-04-16 11:20:00,86.84,86.92,86.76,86.92,24600.0,74.1567,74.225,74.0884,74.225,24600.0
2014-04-16 11:25:00,86.91,86.93,86.81,86.83,29300.0,74.2165,74.2335,74.1311,74.1481,29300.0
2014-04-16 11:30:00,86.83,86.93,86.8,86.83,28800.0,74.1481,74.2335,74.1225,74.1481,28800.0
2014-04-16 11:35:00,86.84,86.84,86.7,86.76,28700.0,74.1567,74.1567,74.0371,74.0884,28700.0
2014-04-16 11:40:00,86.77,86.92,86.74,86.86,29700.0,74.0969,74.225,74.0713,74.1738,29700.0
2014-04-16 11:45:00,86.87,86.97,86.86,86.93,36100.0,74.1823,74.2677,74.1738,74.2335,36100.0
2014-04-16 11:50:00,86.93,86.99,86.87,86.95,42600.0,74.2335,74.2848,74.1823,74.2506,42600.0
2014-04-16 11:55:00,86.95,86.97,86.9,86.97,21900.0,74.2506,74.2677,74.2079,74.2677,21900.0
2014-04-16 12:00:00,86.96,87.13,86.95,87.07,26600.0,74.2592,74.4043,74.2506,74.3531,26600.0
2014-04-16 12:05:00,87.09,87.35,87.09,87.33,37800.0,74.3702,74.5922,74.3702,74.5751,37800.0
2014-04-16 12:10:00,87.35,87.47,87.26,87.27,49600.0,74.5922,74.6947,74.5153,74.5239,49600.0
2014-04-16 12:15:00,87.26,87.28,87.11,87.2,35800.0,74.5153,74.5324,74.3872,74.4641,35800.0
2014-04-16 12:20:00,87.2,87.33,87.19,87.21,22200.0,74.4641,74.5751,74.4556,74.4726,22200.0
2014-04-16 12:25:00,87.21,87.32,87.17,87.17,31300.0,74.4726,74.5666,74.4385,74.4385,31300.0
2014-04-16 12:30:00,87.19,87.25,87.06,87.07,25100.0,74.4556,74.5068,74.3446,74.3531,25100.0
2014-04-16 12:35:00,87.08,87.19,87.05,87.11,17800.0,74.3616,74.4556,74.336,74.3872,17800.0
2014-04-16 12:40:00,87.12,87.19,87.09,87.12,82500.0,74.3958,74.4556,74.3702,74.3958,82500.0
2014-04-16 12:45:00,87.12,87.14,86.93,86.93,57400.0,74.3958,74.4129,74.2335,74.2335,57400.0
2014-04-16 12:50:00,86.92,87.13,86.9,87.05,31900.0,74.225,74.4043,74.2079,74.336,31900.0
2014-04-16 12:55:00,87.05,87.12,86.93,86.94,31300.0,74.336,74.3958,74.2335,74.2421,31300.0
2014-04-16 13:00:00,86.95,87.05,86.95,87.0,39200.0,74.2506,74.336,74.2506,74.2933,39200.0
2014-04-16 13:05:00,86.99,86.99,86.77,86.91,39500.0,74.2848,74.2848,74.0969,74.2165,39500.0
2014-04-16 13:10:00,86.91,87.01,86.87,86.94,21600.0,74.2165,74.3019,74.1823,74.2421,21600.0
2014-04-16 13:15:00,86.96,87.14,86.96,87.04,18500.0,74.2592,74.4129,74.2592,74.3275,18500.0
2014-04-16 13:20:00,87.06,87.19,87.04,87.11,17100.0,74.3446,74.4556,74.3275,74.3872,17100.0
2014-04-16 13:25:00,87.12,87.23,87.04,87.08,24800.0,74.3958,74.4897,74.3275,74.3616,24800.0
2014-04-16 13:30:00,87.08,87.08,86.9,86.91,35000.0,74.3616,74.3616,74.2079,74.2165,35000.0
2014-04-16 13:35:00,86.92,87.06,86.91,86.98,30800.0,74.225,74.3446,74.2165,74.2762,30800.0
2014-04-16 13:40:00,86.99,87.04,86.95,87.01,22900.0,74.2848,74.3275,74.2506,74.3019,22900.0
2014-04-16 13:45:00,87.01,87.1,86.98,87.01,32900.0,74.3019,74.3787,74.2762,74.3019,32900.0
2014-04-16 13:50:00,87.01,87.12,86.98,86.99,23700.0,74.3019,74.3958,74.2762,74.2848,23700.0
2014-04-16 13:55:00,87.02,87.2,87.02,87.18,11100.0,74.3104,74.4641,74.3104,74.447,11100.0
2014-04-16 14:00:00,87.2,87.22,87.13,87.13,19100.0,74.4641,74.4812,74.4043,74.4043,19100.0
2014-04-16 14:05:00,87.13,87.19,87.1,87.14,14400.0,74.4043,74.4556,74.3787,74.4129,14400.0
2014-04-16 14:10:00,87.13,87.21,87.12,87.13,20400.0,74.4043,74.4726,74.3958,74.4043,20400.0
2014-04-16 14:15:00,87.13,87.13,86.98,87.0,54800.0,74.4043,74.4043,74.2762,74.2933,54800.0
2014-04-16 14:20:00,87.01,87.03,86.85,86.95,41600.0,74.3019,74.3189,74.1652,74.2506,41600.0
2014-04-16 14:25:00,86.95,86.98,86.84,86.87,36700.0,74.2506,74.2762,74.1567,74.1823,36700.0
2014-04-16 14:30:00,86.88,87.12,86.87,87.11,69700.0,74.1908,74.3958,74.1823,74.3872,69700.0
2014-04-16 14:35:00,87.11,87.18,87.07,87.14,24300.0,74.3872,74.447,74.3531,74.4129,24300.0
2014-04-16 14:40:00,87.14,87.2,87.11,87.16,19400.0,74.4129,74.4641,74.3872,74.4299,19400.0
2014-04-16 14:45:00,87.16,87.26,87.16,87.23,22000.0,74.4299,74.5153,74.4299,74.4897,22000.0
2014-04-16 14:50:00,87.23,87.38,87.21,87.38,35800.0,74.4897,74.6178,74.4726,74.6178,35800.0
2014-04-16 14:55:00,87.38,87.39,87.27,87.38,16600.0,74.6178,74.6264,74.5239,74.6178,16600.0
2014-04-16 15:00:00,87.36,87.39,87.19,87.2,35900.0,74.6007,74.6264,74.4556,74.4641,35900.0
2014-04-16 15:05:00,87.2,87.24,87.17,87.21,33500.0,74.4641,74.4983,74.4385,74.4726,33500.0
2014-04-16 15:10:00,87.2,87.22,87.12,87.19,52700.0,74.4641,74.4812,74.3958,74.4556,52700.0
2014-04-16 15:15:00,87.19,87.2,87.1,87.1,62200.0,74.4556,74.4641,74.3787,74.3787,62200.0
2014-04-16 15:20:00,87.1,87.14,87.05,87.11,51800.0,74.3787,74.4129,74.336,74.3872,51800.0
2014-04-16 15:25:00,87.11,87.19,87.11,87.17,45200.0,74.3872,74.4556,74.3872,74.4385,45200.0
2014-04-16 15:30:00,87.17,87.17,87.06,87.09,45600.0,74.4385,74.4385,74.3446,74.3702,45600.0
2014-04-16 15:35:00,87.1,87.28,87.1,87.27,82300.0,74.3787,74.5324,74.3787,74.5239,82300.0
2014-04-16 15:40:00,87.27,87.29,87.17,87.28,60000.0,74.5239,74.541,74.4385,74.5324,60000.0
2014-04-16 15:45:00,87.27,87.35,87.24,87.33,120300.0,74.5239,74.5922,74.4983,74.5751,120300.0
2014-04-16 15:50:00,87.32,87.42,87.2,87.25,238000.0,74.5666,74.652,74.4641,74.5068,238000.0
2014-04-16 15:55:00,87.25,87.48,87.24,87.41,329300.0,74.5068,74.7032,74.4983,74.6434,329300.0
2014-04-17 09:30:00,87.16,87.82,86.99,87.82,424600.0,74.4299,74.9935,74.2848,74.9935,424600.0
2014-04-17 09:35:00,87.8,87.92,86.95,87.0,216900.0,74.9765,75.0789,74.2506,74.2933,216900.0
2014-04-17 09:40:00,87.0,87.28,86.4,86.49,193900.0,74.2933,74.5324,73.7809,73.8578,193900.0
2014-04-17 09:45:00,86.4,86.48,85.87,86.01,164800.0,73.7809,73.8493,73.3284,73.4479,164800.0
2014-04-17 09:50:00,86.01,86.21,85.66,85.69,206800.0,73.4479,73.6187,73.149,73.1746,206800.0
2014-04-17 09:55:00,85.73,86.04,85.73,86.0,121600.0,73.2088,73.4735,73.2088,73.4394,121600.0
2014-04-17 10:00:00,86.0,86.03,85.51,85.65,87300.0,73.4394,73.465,73.0209,73.1405,87300.0
2014-04-17 10:05:00,85.71,85.78,85.5,85.54,144200.0,73.1917,73.2515,73.0124,73.0466,144200.0
2014-04-17 10:10:00,85.55,86.02,85.54,85.84,228500.0,73.0551,73.4564,73.0466,73.3027,228500.0
2014-04-17 10:15:00,85.84,85.91,85.62,85.72,91300.0,73.3027,73.3625,73.1149,73.2003,91300.0
2014-04-17 10:20:00,85.7,85.72,85.36,85.44,131300.0,73.1832,73.2003,72.8928,72.9612,131300.0
2014-04-17 10:25:00,85.45,85.68,85.1,85.63,219000.0,72.9697,73.1661,72.6708,73.1234,219000.0
2014-04-17 10:30:00,85.63,85.79,85.45,85.49,139200.0,73.1234,73.26,72.9697,73.0039,139200.0
2014-04-17 10:35:00,85.48,85.51,85.32,85.41,126000.0,72.9953,73.0209,72.8587,72.9355,126000.0
2014-04-17 10:40:00,85.42,85.59,85.4,85.45,134400.0,72.9441,73.0892,72.927,72.9697,134400.0
2014-04-17 10:45:00,85.44,85.55,85.21,85.29,208600.0,72.9612,73.0551,72.7647,72.8331,208600.0
2014-04-17 10:50:00,85.29,85.63,85.23,85.53,296300.0,72.8331,73.1234,72.7818,73.038,296300.0
2014-04-17 10:55:00,85.53,85.74,85.52,85.6,200500.0,73.038,73.2173,73.0295,73.0978,200500.0
2014-04-17 11:00:00,85.6,85.74,85.56,85.6,131400.0,73.0978,73.2173,73.0636,73.0978,131400.0
2014-04-17 11:05:00,85.59,85.72,85.56,85.58,192200.0,73.0892,73.2003,73.0636,73.0807,192200.0
2014-04-17 11:10:00,85.58,85.82,85.55,85.62,137900.0,73.0807,73.2857,73.0551,73.1149,137900.0
2014-04-17 11:15:00,85.62,85.63,85.52,85.56,94000.0,73.1149,73.1234,73.0295,73.0636,94000.0
2014-04-17 11:20:00,85.56,85.57,85.48,85.56,53900.0,73.0636,73.0722,72.9953,73.0636,53900.0
2014-04-17 11:25:00,85.56,85.56,85.51,85.53,84800.0,73.0636,73.0636,73.0209,73.038,84800.0
2014-04-17 11:30:00,85.53,85.62,85.5,85.6,131700.0,73.038,73.1149,73.0124,73.0978,131700.0
2014-04-17 11:35:00,85.6,85.63,85.53,85.54,53300.0,73.0978,73.1234,73.038,73.0466,53300.0
2014-04-17 11:40:00,85.54,85.57,85.52,85.53,53400.0,73.0466,73.0722,73.0295,73.038,53400.0
2014-04-17 11:45:00,85.53,85.57,85.42,85.48,56800.0,73.038,73.0722,72.9441,72.9953,56800.0
2014-04-17 11:50:00,85.48,85.6,85.47,85.59,49000.0,72.9953,73.0978,72.9868,73.0892,49000.0
2014-04-17 11:55:00,85.59,85.67,85.53,85.62,76700.0,73.0892,73.1576,73.038,73.1149,76700.0
2014-04-17 12:00:00,85.61,85.67,85.53,85.62,41200.0,73.1063,73.1576,73.038,73.1149,41200.0
2014-04-17 12:05:00,85.6,85.62,85.55,85.57,65300.0,73.0978,73.1149,73.0551,73.0722,65300.0
2014-04-17 12:10:00,85.57,85.63,85.53,85.56,45800.0,73.0722,73.1234,73.038,73.0636,45800.0
2014-04-17 12:15:00,85.56,85.6,85.48,85.52,122000.0,73.0636,73.0978,72.9953,73.0295,122000.0
2014-04-17 12:20:00,85.52,85.61,85.5,85.57,36200.0,73.0295,73.1063,73.0124,73.0722,36200.0
2014-04-17 12:25:00,85.56,85.68,85.56,85.61,57500.0,73.0636,73.1661,73.0636,73.1063,57500.0
2014-04-17 12:30:00,85.64,85.64,85.5,85.59,40200.0,73.1319,73.1319,73.0124,73.0892,40200.0
2014-04-17 12:35:00,85.6,85.97,85.59,85.96,66000.0,73.0978,73.4137,73.0892,73.4052,66000.0
2014-04-17 12:40:00,85.96,86.0,85.76,85.78,44300.0,73.4052,73.4394,73.2344,73.2515,44300.0
2014-04-17 12:45:00,85.79,85.89,85.77,85.88,29500.0,73.26,73.3454,73.243,73.3369,29500.0
2014-04-17 12:50:00,85.89,86.01,85.82,86.01,46500.0,73.3454,73.4479,73.2857,73.4479,46500.0
2014-04-17 12:55:00,85.99,86.03,85.93,85.97,52200.0,73.4308,73.465,73.3796,73.4137,52200.0
2014-04-17 13:00:00,85.99,86.27,85.99,86.21,144700.0,73.4308,73.6699,73.4308,73.6187,144700.0
2014-04-17 13:05:00,86.2,86.48,86.13,86.48,97400.0,73.6102,73.8493,73.5504,73.8493,97400.0
2014-04-17 13:10:00,86.49,86.76,86.49,86.53,90800.0,73.8578,74.0884,73.8578,73.892,90800.0
2014-04-17 13:15:00,86.53,86.64,86.33,86.33,58000.0,73.892,73.9859,73.7212,73.7212,58000.0
2014-04-17 13:20:00,86.33,86.35,86.17,86.23,83400.0,73.7212,73.7382,73.5845,73.6358,83400.0
2014-04-17 13:25:00,86.24,86.27,86.0,86.0,80700.0,73.6443,73.6699,73.4394,73.4394,80700.0
2014-04-17 13:30:00,86.0,86.04,85.91,85.97,65700.0,73.4394,73.4735,73.3625,73.4137,65700.0
2014-04-17 13:35:00,85.96,85.97,85.78,85.85,37600.0,73.4052,73.4137,73.2515,73.3113,37600.0
2014-04-17 13:40:00,85.83,85.9,85.73,85.73,121600.0,73.2942,73.354,73.2088,73.2088,121600.0
2014-04-17 13:45:00,85.72,85.88,85.69,85.86,44200.0,73.2003,73.3369,73.1746,73.3198,44200.0
2014-04-17 13:50:00,85.86,86.07,85.85,86.0,148200.0,73.3198,73.4991,73.3113,73.4394,148200.0
2014-04-17 13:55:00,86.01,86.16,85.93,86.02,63100.0,73.4479,73.576,73.3796,73.4564,63100.0
2014-04-17 14:00:00,86.03,86.04,85.91,85.97,52900.0,73.465,73.4735,73.3625,73.4137,52900.0
2014-04-17 14:05:00,85.97,86.02,85.95,85.96,37700.0,73.4137,73.4564,73.3967,73.4052,37700.0
2014-04-17 14:10:00,85.97,86.02,85.91,85.92,43000.0,73.4137,73.4564,73.3625,73.3711,43000.0
2014-04-17 14:15:00,85.92,85.98,85.92,85.96,38500.0,73.3711,73.4223,73.3711,73.4052,38500.0
2014-04-17 14:20:00,85.96,86.02,85.95,85.96,59700.0,73.4052,73.4564,73.3967,73.4052,59700.0
2014-04-17 14:25:00,85.95,86.07,85.95,86.0,73400.0,73.3967,73.4991,73.3967,73.4394,73400.0
2014-04-17 14:30:00,86.01,86.04,85.97,86.0,31000.0,73.4479,73.4735,73.4137,73.4394,31000.0
2014-04-17 14:35:00,85.99,86.2,85.97,86.16,75100.0,73.4308,73.6102,73.4137,73.576,75100.0
2014-04-17 14:40:00,86.16,86.32,86.16,86.27,44800.0,73.576,73.7126,73.576,73.6699,44800.0
2014-04-17 14:45:00,86.27,86.33,86.2,86.21,46000.0,73.6699,73.7212,73.6102,73.6187,46000.0
2014-04-17 14:50:00,86.21,86.28,86.19,86.23,48900.0,73.6187,73.6785,73.6016,73.6358,48900.0
2014-04-17 14:55:00,86.23,86.25,86.09,86.18,51300.0,73.6358,73.6529,73.5162,73.5931,51300.0
2014-04-17 15:00:00,86.19,86.2,86.07,86.08,72800.0,73.6016,73.6102,73.4991,73.5077,72800.0
2014-04-17 15:05:00,86.09,86.2,86.07,86.19,54400.0,73.5162,73.6102,73.4991,73.6016,54400.0
2014-04-17 15:10:00,86.18,86.24,86.17,86.2,60100.0,73.5931,73.6443,73.5845,73.6102,60100.0
2014-04-17 15:15:00,86.2,86.25,86.17,86.18,85100.0,73.6102,73.6529,73.5845,73.5931,85100.0
2014-04-17 15:20:00,86.18,86.37,86.17,86.31,56400.0,73.5931,73.7553,73.5845,73.7041,56400.0
2014-04-17 15:25:00,86.31,86.33,86.25,86.26,48500.0,73.7041,73.7212,73.6529,73.6614,48500.0
2014-04-17 15:30:00,86.26,86.28,86.03,86.03,132000.0,73.6614,73.6785,73.465,73.465,132000.0
2014-04-17 15:35:00,86.03,86.09,86.02,86.09,77100.0,73.465,73.5162,73.4564,73.5162,77100.0
2014-04-17 15:40:00,86.08,86.28,86.04,86.25,83100.0,73.5077,73.6785,73.4735,73.6529,83100.0
2014-04-17 15:45:00,86.25,86.28,86.2,86.26,166400.0,73.6529,73.6785,73.6102,73.6614,166400.0
2014-04-17 15:50:00,86.26,86.33,86.24,86.26,182800.0,73.6614,73.7212,73.6443,73.6614,182800.0
2014-04-17 15:55:00,86.27,86.32,86.2,86.22,374700.0,73.6699,73.7126,73.6102,73.6272,374700.0
2014-04-21 09:30:00,86.38,86.65,86.26,86.5,75100.0,73.7639,73.9944,73.6614,73.8663,75100.0
2014-04-21 09:35:00,86.54,86.72,86.3,86.41,35000.0,73.9005,74.0542,73.6956,73.7895,35000.0
2014-04-21 09:40:00,86.41,86.57,86.3,86.31,37200.0,73.7895,73.9261,73.6956,73.7041,37200.0
2014-04-21 09:45:00,86.31,86.72,86.31,86.49,44500.0,73.7041,74.0542,73.7041,73.8578,44500.0
2014-04-21 09:50:00,86.51,86.7,86.51,86.56,27100.0,73.8749,74.0371,73.8749,73.9176,27100.0
2014-04-21 09:55:00,86.55,86.67,86.52,86.63,16500.0,73.909,74.0115,73.8834,73.9774,16500.0
2014-04-21 10:00:00,86.62,86.7,86.59,86.67,40500.0,73.9688,74.0371,73.9432,74.0115,40500.0
2014-04-21 10:05:00,86.69,86.86,86.65,86.75,48600.0,74.0286,74.1738,73.9944,74.0798,48600.0
2014-04-21 10:10:00,86.74,86.81,86.68,86.79,61300.0,74.0713,74.1311,74.0201,74.114,61300.0
2014-04-21 10:15:00,86.78,86.8,86.63,86.66,48500.0,74.1054,74.1225,73.9774,74.003,48500.0
2014-04-21 10:20:00,86.66,86.67,86.52,86.58,35300.0,74.003,74.0115,73.8834,73.9347,35300.0
2014-04-21 10:25:00,86.59,86.63,86.43,86.44,179700.0,73.9432,73.9774,73.8066,73.8151,179700.0
2014-04-21 10:30:00,86.45,86.45,86.32,86.36,19600.0,73.8236,73.8236,73.7126,73.7468,19600.0
2014-04-21 10:35:00,86.35,86.37,86.16,86.16,33500.0,73.7382,73.7553,73.576,73.576,33500.0
2014-04-21 10:40:00,86.17,86.34,86.16,86.24,105200.0,73.5845,73.7297,73.576,73.6443,105200.0
2014-04-21 10:45:00,86.24,86.45,86.23,86.44,72700.0,73.6443,73.8236,73.6358,73.8151,72700.0
2014-04-21 10:50:00,86.45,86.49,86.41,86.46,31600.0,73.8236,73.8578,73.7895,73.8322,31600.0
2014-04-21 10:55:00,86.47,86.48,86.36,86.44,26500.0,73.8407,73.8493,73.7468,73.8151,26500.0
2014-04-21 11:00:00,86.44,86.48,86.39,86.47,25500.0,73.8151,73.8493,73.7724,73.8407,25500.0
2014-04-21 11:05:00,86.46,86.5,86.35,86.43,22600.0,73.8322,73.8663,73.7382,73.8066,22600.0
2014-04-21 11:10:00,86.42,86.5,86.39,86.48,28100.0,73.798,73.8663,73.7724,73.8493,28100.0
2014-04-21 11:15:00,86.48,86.51,86.4,86.49,21900.0,73.8493,73.8749,73.7809,73.8578,21900.0
2014-04-21 11:20:00,86.51,86.51,86.38,86.39,23900.0,73.8749,73.8749,73.7639,73.7724,23900.0
2014-04-21 11:25:00,86.39,86.42,86.32,86.38,12400.0,73.7724,73.798,73.7126,73.7639,12400.0
2014-04-21 11:30:00,86.39,86.53,86.39,86.5,16400.0,73.7724,73.892,73.7724,73.8663,16400.0
2014-04-21 11:35:00,86.52,86.53,86.48,86.49,27900.0,73.8834,73.892,73.8493,73.8578,27900.0
2014-04-21 11:40:00,86.49,86.52,86.44,86.49,27100.0,73.8578,73.8834,73.8151,73.8578,27100.0
2014-04-21 11:45:00,86.49,86.49,86.4,86.4,38300.0,73.8578,73.8578,73.7809,73.7809,38300.0
2014-04-21 11:50:00,86.41,86.53,86.37,86.51,19900.0,73.7895,73.892,73.7553,73.8749,19900.0
2014-04-21 11:55:00,86.51,86.51,86.44,86.48,42900.0,73.8749,73.8749,73.8151,73.8493,42900.0
2014-04-21 12:00:00,86.48,86.59,86.44,86.54,31400.0,73.8493,73.9432,73.8151,73.9005,31400.0
2014-04-21 12:05:00,86.56,86.56,86.49,86.49,11800.0,73.9176,73.9176,73.8578,73.8578,11800.0
2014-04-21 12:10:00,86.48,86.52,86.43,86.51,24700.0,73.8493,73.8834,73.8066,73.8749,24700.0
2014-04-21 12:15:00,86.5,86.6,86.49,86.58,18400.0,73.8663,73.9517,73.8578,73.9347,18400.0
2014-04-21 12:20:00,86.59,86.65,86.54,86.55,34100.0,73.9432,73.9944,73.9005,73.909,34100.0
2014-04-21 12:25:00,86.56,86.61,86.55,86.61,32600.0,73.9176,73.9603,73.909,73.9603,32600.0
2014-04-21 12:30:00,86.6,86.67,86.59,86.67,34000.0,73.9517,74.0115,73.9432,74.0115,34000.0
2014-04-21 12:35:00,86.65,86.73,86.65,86.7,18700.0,73.9944,74.0627,73.9944,74.0371,18700.0
2014-04-21 12:40:00,86.7,86.72,86.66,86.72,14700.0,74.0371,74.0542,74.003,74.0542,14700.0
2014-04-21 12:45:00,86.72,86.72,86.59,86.64,38700.0,74.0542,74.0542,73.9432,73.9859,38700.0
2014-04-21 12:50:00,86.65,86.68,86.64,86.68,26800.0,73.9944,74.0201,73.9859,74.0201,26800.0
2014-04-21 12:55:00,86.7,86.7,86.64,86.66,12000.0,74.0371,74.0371,73.9859,74.003,12000.0
2014-04-21 13:00:00,86.65,86.66,86.59,86.59,30100.0,73.9944,74.003,73.9432,73.9432,30100.0
2014-04-21 13:05:00,86.59,86.64,86.59,86.59,33800.0,73.9432,73.9859,73.9432,73.9432,33800.0
2014-04-21 13:10:00,86.59,86.62,86.58,86.61,29000.0,73.9432,73.9688,73.9347,73.9603,29000.0
2014-04-21 13:15:00,86.61,86.62,86.56,86.58,20800.0,73.9603,73.9688,73.9176,73.9347,20800.0
2014-04-21 13:20:00,86.59,86.59,86.51,86.52,20400.0,73.9432,73.9432,73.8749,73.8834,20400.0
2014-04-21 13:25:00,86.53,86.59,86.53,86.59,14800.0,73.892,73.9432,73.892,73.9432,14800.0
2014-04-21 13:30:00,86.59,86.66,86.57,86.66,19500.0,73.9432,74.003,73.9261,74.003,19500.0
2014-04-21 13:35:00,86.66,86.72,86.66,86.69,24800.0,74.003,74.0542,74.003,74.0286,24800.0
2014-04-21 13:40:00,86.69,86.74,86.66,86.73,23000.0,74.0286,74.0713,74.003,74.0627,23000.0
2014-04-21 13:45:00,86.73,86.78,86.73,86.74,102200.0,74.0627,74.1054,74.0627,74.0713,102200.0
2014-04-21 13:50:00,86.74,86.75,86.6,86.66,64500.0,74.0713,74.0798,73.9517,74.003,64500.0
2014-04-21 13:55:00,86.67,86.8,86.66,86.78,32700.0,74.0115,74.1225,74.003,74.1054,32700.0
2014-04-21 14:00:00,86.8,86.85,86.78,86.78,24900.0,74.1225,74.1652,74.1054,74.1054,24900.0
2014-04-21 14:05:00,86.77,86.77,86.63,86.64,37800.0,74.0969,74.0969,73.9774,73.9859,37800.0
2014-04-21 14:10:00,86.64,86.67,86.6,86.63,47700.0,73.9859,74.0115,73.9517,73.9774,47700.0
2014-04-21 14:15:00,86.62,86.73,86.62,86.72,13100.0,73.9688,74.0627,73.9688,74.0542,13100.0
2014-04-21 14:20:00,86.74,86.77,86.72,86.74,14700.0,74.0713,74.0969,74.0542,74.0713,14700.0
2014-04-21 14:25:00,86.75,86.75,86.7,86.71,28300.0,74.0798,74.0798,74.0371,74.0457,28300.0
2014-04-21 14:30:00,86.71,86.74,86.7,86.71,24100.0,74.0457,74.0713,74.0371,74.0457,24100.0
2014-04-21 14:35:00,86.72,86.73,86.68,86.7,11400.0,74.0542,74.0627,74.0201,74.0371,11400.0
2014-04-21 14:40:00,86.7,86.71,86.65,86.66,42000.0,74.0371,74.0457,73.9944,74.003,42000.0
2014-04-21 14:45:00,86.67,86.72,86.64,86.7,46300.0,74.0115,74.0542,73.9859,74.0371,46300.0
2014-04-21 14:50:00,86.7,86.71,86.63,86.63,57900.0,74.0371,74.0457,73.9774,73.9774,57900.0
2014-04-21 14:55:00,86.62,86.74,86.58,86.74,32100.0,73.9688,74.0713,73.9347,74.0713,32100.0
2014-04-21 15:00:00,86.73,86.74,86.64,86.66,38800.0,74.0627,74.0713,73.9859,74.003,38800.0
2014-04-21 15:05:00,86.66,86.7,86.65,86.67,52100.0,74.003,74.0371,73.9944,74.0115,52100.0
2014-04-21 15:10:00,86.66,86.72,86.64,86.64,34200.0,74.003,74.0542,73.9859,73.9859,34200.0
2014-04-21 15:15:00,86.63,86.68,86.61,86.67,74600.0,73.9774,74.0201,73.9603,74.0115,74600.0
2014-04-21 15:20:00,86.67,86.74,86.65,86.73,49200.0,74.0115,74.0713,73.9944,74.0627,49200.0
2014-04-21 15:25:00,86.74,86.75,86.69,86.73,52900.0,74.0713,74.0798,74.0286,74.0627,52900.0
2014-04-21 15:30:00,86.72,86.73,86.62,86.68,78300.0,74.0542,74.0627,73.9688,74.0201,78300.0
2014-04-21 15:35:00,86.69,86.73,86.68,86.68,59600.0,74.0286,74.0627,74.0201,74.0201,59600.0
2014-04-21 15:40:00,86.69,86.76,86.69,86.69,53300.0,74.0286,74.0884,74.0286,74.0286,53300.0
2014-04-21 15:45:00,86.7,86.75,86.67,86.75,102300.0,74.0371,74.0798,74.0115,74.0798,102300.0
2014-04-21 15:50:00,86.75,86.75,86.69,86.72,115400.0,74.0798,74.0798,74.0286,74.0542,115400.0
2014-04-21 15:55:00,86.72,86.75,86.66,86.66,227900.0,74.0542,74.0798,74.003,74.003,227900.0
2014-04-22 09:30:00,86.71,86.71,86.5,86.57,74900.0,74.0457,74.0457,73.8663,73.9261,74900.0
2014-04-22 09:35:00,86.59,86.8,86.43,86.7,47600.0,73.9432,74.1225,73.8066,74.0371,47600.0
2014-04-22 09:40:00,86.7,86.72,86.56,86.63,22800.0,74.0371,74.0542,73.9176,73.9774,22800.0
2014-04-22 09:45:00,86.6,86.67,86.58,86.6,17100.0,73.9517,74.0115,73.9347,73.9517,17100.0
2014-04-22 09:50:00,86.6,86.8,86.58,86.68,27400.0,73.9517,74.1225,73.9347,74.0201,27400.0
2014-04-22 09:55:00,86.69,86.91,86.67,86.83,35800.0,74.0286,74.2165,74.0115,74.1481,35800.0
2014-04-22 10:00:00,86.84,86.96,86.7,86.95,32800.0,74.1567,74.2592,74.0371,74.2506,32800.0
2014-04-22 10:05:00,86.96,86.97,86.87,86.94,30800.0,74.2592,74.2677,74.1823,74.2421,30800.0
2014-04-22 10:10:00,86.93,86.99,86.93,86.96,39400.0,74.2335,74.2848,74.2335,74.2592,39400.0
2014-04-22 10:15:00,86.95,86.99,86.89,86.92,43100.0,74.2506,74.2848,74.1994,74.225,43100.0
2014-04-22 10:20:00,86.92,87.07,86.92,87.07,36300.0,74.225,74.3531,74.225,74.3531,36300.0
2014-04-22 10:25:00,87.07,87.1,87.04,87.09,43700.0,74.3531,74.3787,74.3275,74.3702,43700.0
2014-04-22 10:30:00,87.1,87.18,87.08,87.17,64500.0,74.3787,74.447,74.3616,74.4385,64500.0
2014-04-22 10:35:00,87.16,87.24,87.08,87.23,80500.0,74.4299,74.4983,74.3616,74.4897,80500.0
2014-04-22 10:40:00,87.23,87.3,87.13,87.26,78100.0,74.4897,74.5495,74.4043,74.5153,78100.0
2014-04-22 10:45:00,87.27,87.28,87.2,87.2,57500.0,74.5239,74.5324,74.4641,74.4641,57500.0
2014-04-22 10:50:00,87.23,87.29,87.18,87.19,46300.0,74.4897,74.541,74.447,74.4556,46300.0
2014-04-22 10:55:00,87.2,87.28,87.19,87.26,32300.0,74.4641,74.5324,74.4556,74.5153,32300.0
2014-04-22 11:00:00,87.26,87.33,87.16,87.18,38500.0,74.5153,74.5751,74.4299,74.447,38500.0
2014-04-22 11:05:00,87.18,87.29,87.18,87.24,26900.0,74.447,74.541,74.447,74.4983,26900.0
2014-04-22 11:10:00,87.25,87.28,87.19,87.24,29100.0,74.5068,74.5324,74.4556,74.4983,29100.0
2014-04-22 11:15:00,87.23,87.26,87.16,87.24,33100.0,74.4897,74.5153,74.4299,74.4983,33100.0
2014-04-22 11:20:00,87.25,87.26,87.15,87.21,37500.0,74.5068,74.5153,74.4214,74.4726,37500.0
2014-04-22 11:25:00,87.22,87.3,87.21,87.27,31700.0,74.4812,74.5495,74.4726,74.5239,31700.0
2014-04-22 11:30:00,87.27,87.32,87.24,87.25,52900.0,74.5239,74.5666,74.4983,74.5068,52900.0
2014-04-22 11:35:00,87.26,87.3,87.24,87.27,30200.0,74.5153,74.5495,74.4983,74.5239,30200.0
2014-04-22 11:40:00,87.27,87.29,87.23,87.25,24100.0,74.5239,74.541,74.4897,74.5068,24100.0
2014-04-22 11:45:00,87.24,87.29,87.24,87.25,35600.0,74.4983,74.541,74.4983,74.5068,35600.0
2014-04-22 11:50:00,87.25,87.28,87.23,87.26,27800.0,74.5068,74.5324,74.4897,74.5153,27800.0
2014-04-22 11:55:00,87.26,87.29,87.23,87.27,23000.0,74.5153,74.541,74.4897,74.5239,23000.0
2014-04-22 12:00:00,87.28,87.32,87.27,87.3,20400.0,74.5324,74.5666,74.5239,74.5495,20400.0
2014-04-22 12:05:00,87.3,87.34,87.28,87.33,22900.0,74.5495,74.5837,74.5324,74.5751,22900.0
2014-04-22 12:10:00,87.33,87.39,87.28,87.33,24800.0,74.5751,74.6264,74.5324,74.5751,24800.0
2014-04-22 12:15:00,87.32,87.37,87.29,87.29,15900.0,74.5666,74.6093,74.541,74.541,15900.0
2014-04-22 12:20:00,87.28,87.43,87.27,87.4,31300.0,74.5324,74.6605,74.5239,74.6349,31300.0
2014-04-22 12:25:00,87.4,87.4,87.32,87.38,23400.0,74.6349,74.6349,74.5666,74.6178,23400.0
2014-04-22 12:30:00,87.39,87.43,87.32,87.43,18000.0,74.6264,74.6605,74.5666,74.6605,18000.0
2014-04-22 12:35:00,87.43,87.44,87.37,87.38,21200.0,74.6605,74.669,74.6093,74.6178,21200.0
2014-04-22 12:40:00,87.36,87.37,87.26,87.3,19800.0,74.6007,74.6093,74.5153,74.5495,19800.0
2014-04-22 12:45:00,87.29,87.32,87.25,87.25,12200.0,74.541,74.5666,74.5068,74.5068,12200.0
2014-04-22 12:50:00,87.25,87.34,87.25,87.3,15400.0,74.5068,74.5837,74.5068,74.5495,15400.0
2014-04-22 12:55:00,87.29,87.3,87.25,87.29,10300.0,74.541,74.5495,74.5068,74.541,10300.0
2014-04-22 13:00:00,87.3,87.32,87.24,87.26,21000.0,74.5495,74.5666,74.4983,74.5153,21000.0
2014-04-22 13:05:00,87.25,87.27,87.23,87.26,17100.0,74.5068,74.5239,74.4897,74.5153,17100.0
2014-04-22 13:10:00,87.27,87.27,87.24,87.26,20700.0,74.5239,74.5239,74.4983,74.5153,20700.0
2014-04-22 13:15:00,87.27,87.3,87.23,87.25,35400.0,74.5239,74.5495,74.4897,74.5068,35400.0
2014-04-22 13:20:00,87.26,87.33,87.26,87.31,13600.0,74.5153,74.5751,74.5153,74.558,13600.0
2014-04-22 13:25:00,87.31,87.32,87.23,87.25,22600.0,74.558,74.5666,74.4897,74.5068,22600.0
2014-04-22 13:30:00,87.25,87.26,87.15,87.19,28600.0,74.5068,74.5153,74.4214,74.4556,28600.0
2014-04-22 13:35:00,87.19,87.33,87.19,87.31,15500.0,74.4556,74.5751,74.4556,74.558,15500.0
2014-04-22 13:40:00,87.32,87.32,87.26,87.26,17200.0,74.5666,74.5666,74.5153,74.5153,17200.0
2014-04-22 13:45:00,87.26,87.27,87.21,87.23,10600.0,74.5153,74.5239,74.4726,74.4897,10600.0
2014-04-22 13:50:00,87.23,87.3,87.22,87.23,19500.0,74.4897,74.5495,74.4812,74.4897,19500.0
2014-04-22 13:55:00,87.23,87.28,87.22,87.27,26100.0,74.4897,74.5324,74.4812,74.5239,26100.0
2014-04-22 14:00:00,87.27,87.27,87.19,87.25,21100.0,74.5239,74.5239,74.4556,74.5068,21100.0
2014-04-22 14:05:00,87.25,87.28,87.23,87.26,21100.0,74.5068,74.5324,74.4897,74.5153,21100.0
2014-04-22 14:10:00,87.26,87.27,87.21,87.22,31900.0,74.5153,74.5239,74.4726,74.4812,31900.0
2014-04-22 14:15:00,87.21,87.26,87.2,87.23,20400.0,74.4726,74.5153,74.4641,74.4897,20400.0
2014-04-22 14:20:00,87.24,87.24,87.18,87.2,20000.0,74.4983,74.4983,74.447,74.4641,20000.0
2014-04-22 14:25:00,87.2,87.24,87.17,87.18,15900.0,74.4641,74.4983,74.4385,74.447,15900.0
2014-04-22 14:30:00,87.19,87.21,87.18,87.19,18000.0,74.4556,74.4726,74.447,74.4556,18000.0
2014-04-22 14:35:00,87.17,87.25,87.15,87.22,25700.0,74.4385,74.5068,74.4214,74.4812,25700.0
2014-04-22 14:40:00,87.21,87.23,87.19,87.21,22000.0,74.4726,74.4897,74.4556,74.4726,22000.0
2014-04-22 14:45:00,87.21,87.22,87.19,87.2,22300.0,74.4726,74.4812,74.4556,74.4641,22300.0
2014-04-22 14:50:00,87.2,87.2,87.15,87.15,18500.0,74.4641,74.4641,74.4214,74.4214,18500.0
2014-04-22 14:55:00,87.15,87.16,87.09,87.09,19500.0,74.4214,74.4299,74.3702,74.3702,19500.0
2014-04-22 15:00:00,87.07,87.11,87.05,87.08,37500.0,74.3531,74.3872,74.336,74.3616,37500.0
2014-04-22 15:05:00,87.08,87.09,87.04,87.06,28300.0,74.3616,74.3702,74.3275,74.3446,28300.0
2014-04-22 15:10:00,87.06,87.1,87.05,87.1,39000.0,74.3446,74.3787,74.336,74.3787,39000.0
2014-04-22 15:15:00,87.11,87.13,87.08,87.12,21400.0,74.3872,74.4043,74.3616,74.3958,21400.0
2014-04-22 15:20:00,87.13,87.18,87.12,87.16,38700.0,74.4043,74.447,74.3958,74.4299,38700.0
2014-04-22 15:25:00,87.16,87.2,87.09,87.11,42000.0,74.4299,74.4641,74.3702,74.3872,42000.0
2014-04-22 15:30:00,87.11,87.17,87.04,87.15,44200.0,74.3872,74.4385,74.3275,74.4214,44200.0
2014-04-22 15:35:00,87.15,87.19,87.15,87.17,40500.0,74.4214,74.4556,74.4214,74.4385,40500.0
2014-04-22 15:40:00,87.17,87.17,87.06,87.07,61100.0,74.4385,74.4385,74.3446,74.3531,61100.0
2014-04-22 15:45:00,87.08,87.17,87.08,87.15,71300.0,74.3616,74.4385,74.3616,74.4214,71300.0
2014-04-22 15:50:00,87.16,87.22,87.15,87.19,117500.0,74.4299,74.4812,74.4214,74.4556,117500.0
2014-04-22 15:55:00,87.19,87.24,87.08,87.1,225700.0,74.4556,74.4983,74.3616,74.3787,225700.0
2014-04-23 09:30:00,87.01,87.47,86.92,87.0,105500.0,74.3019,74.6947,74.225,74.2933,105500.0
2014-04-23 09:35:00,86.99,87.0,86.78,86.98,47200.0,74.2848,74.2933,74.1054,74.2762,47200.0
2014-04-23 09:40:00,87.01,87.18,86.99,87.06,60200.0,74.3019,74.447,74.2848,74.3446,60200.0
2014-04-23 09:45:00,87.06,87.09,87.01,87.09,54900.0,74.3446,74.3702,74.3019,74.3702,54900.0
2014-04-23 09:50:00,87.09,87.2,87.02,87.18,57200.0,74.3702,74.4641,74.3104,74.447,57200.0
2014-04-23 09:55:00,87.17,87.19,87.09,87.17,28300.0,74.4385,74.4556,74.3702,74.4385,28300.0
2014-04-23 10:00:00,87.17,87.18,87.01,87.04,55600.0,74.4385,74.447,74.3019,74.3275,55600.0
2014-04-23 10:05:00,87.05,87.16,86.95,87.12,57700.0,74.336,74.4299,74.2506,74.3958,57700.0
2014-04-23 10:10:00,87.11,87.26,87.06,87.21,45300.0,74.3872,74.5153,74.3446,74.4726,45300.0
2014-04-23 10:15:00,87.21,87.26,87.15,87.23,67000.0,74.4726,74.5153,74.4214,74.4897,67000.0
2014-04-23 10:20:00,87.22,87.44,87.22,87.43,104500.0,74.4812,74.669,74.4812,74.6605,104500.0
2014-04-23 10:25:00,87.43,87.44,87.35,87.41,92500.0,74.6605,74.669,74.5922,74.6434,92500.0
2014-04-23 10:30:00,87.41,87.48,87.32,87.33,45300.0,74.6434,74.7032,74.5666,74.5751,45300.0
2014-04-23 10:35:00,87.32,87.33,87.23,87.27,54000.0,74.5666,74.5751,74.4897,74.5239,54000.0
2014-04-23 10:40:00,87.28,87.44,87.23,87.43,39700.0,74.5324,74.669,74.4897,74.6605,39700.0
2014-04-23 10:45:00,87.44,87.64,87.43,87.45,48600.0,74.669,74.8398,74.6605,74.6776,48600.0
2014-04-23 10:50:00,87.48,87.55,87.41,87.46,33600.0,74.7032,74.763,74.6434,74.6861,33600.0
2014-04-23 10:55:00,87.46,87.5,87.41,87.42,24000.0,74.6861,74.7203,74.6434,74.652,24000.0
2014-04-23 11:00:00,87.41,87.46,87.38,87.4,32800.0,74.6434,74.6861,74.6178,74.6349,32800.0
2014-04-23 11:05:00,87.4,87.45,87.38,87.41,48100.0,74.6349,74.6776,74.6178,74.6434,48100.0
2014-04-23 11:10:00,87.41,87.43,87.3,87.31,45400.0,74.6434,74.6605,74.5495,74.558,45400.0
2014-04-23 11:15:00,87.31,87.36,87.28,87.34,32100.0,74.558,74.6007,74.5324,74.5837,32100.0
2014-04-23 11:20:00,87.33,87.33,87.16,87.17,32900.0,74.5751,74.5751,74.4299,74.4385,32900.0
2014-04-23 11:25:00,87.19,87.2,87.09,87.11,51600.0,74.4556,74.4641,74.3702,74.3872,51600.0
2014-04-23 11:30:00,87.11,87.25,87.1,87.16,38600.0,74.3872,74.5068,74.3787,74.4299,38600.0
2014-04-23 11:35:00,87.15,87.17,87.12,87.17,19800.0,74.4214,74.4385,74.3958,74.4385,19800.0
2014-04-23 11:40:00,87.18,87.18,87.06,87.06,30400.0,74.447,74.447,74.3446,74.3446,30400.0
2014-04-23 11:45:00,87.07,87.11,87.02,87.07,35600.0,74.3531,74.3872,74.3104,74.3531,35600.0
2014-04-23 11:50:00,87.07,87.17,87.05,87.15,24800.0,74.3531,74.4385,74.336,74.4214,24800.0
2014-04-23 11:55:00,87.15,87.15,86.98,87.08,40600.0,74.4214,74.4214,74.2762,74.3616,40600.0
2014-04-23 12:00:00,87.07,87.07,86.93,86.96,39300.0,74.3531,74.3531,74.2335,74.2592,39300.0
2014-04-23 12:05:00,86.96,86.97,86.92,86.92,69100.0,74.2592,74.2677,74.225,74.225,69100.0
2014-04-23 12:10:00,86.92,87.05,86.92,87.04,28300.0,74.225,74.336,74.225,74.3275,28300.0
2014-04-23 12:15:00,87.05,87.11,87.01,87.01,17900.0,74.336,74.3872,74.3019,74.3019,17900.0
2014-04-23 12:20:00,87.0,87.06,86.99,87.04,19400.0,74.2933,74.3446,74.2848,74.3275,19400.0
2014-04-23 12:25:00,87.04,87.06,87.0,87.04,23900.0,74.3275,74.3446,74.2933,74.3275,23900.0
2014-04-23 12:30:00,87.04,87.09,87.0,87.05,21200.0,74.3275,74.3702,74.2933,74.336,21200.0
2014-04-23 12:35:00,87.04,87.08,87.01,87.02,66300.0,74.3275,74.3616,74.3019,74.3104,66300.0
2014-04-23 12:40:00,87.03,87.17,87.03,87.14,12200.0,74.3189,74.4385,74.3189,74.4129,12200.0
2014-04-23 12:45:00,87.14,87.16,87.09,87.11,36600.0,74.4129,74.4299,74.3702,74.3872,36600.0
2014-04-23 12:50:00,87.12,87.15,87.1,87.12,24500.0,74.3958,74.4214,74.3787,74.3958,24500.0
2014-04-23 12:55:00,87.11,87.12,87.1,87.11,13900.0,74.3872,74.3958,74.3787,74.3872,13900.0
2014-04-23 13:00:00,87.11,87.17,87.11,87.15,17300.0,74.3872,74.4385,74.3872,74.4214,17300.0
2014-04-23 13:05:00,87.14,87.15,87.05,87.09,15100.0,74.4129,74.4214,74.336,74.3702,15100.0
2014-04-23 13:10:00,87.09,87.12,87.08,87.09,16200.0,74.3702,74.3958,74.3616,74.3702,16200.0
2014-04-23 13:15:00,87.09,87.13,87.08,87.12,17900.0,74.3702,74.4043,74.3616,74.3958,17900.0
2014-04-23 13:20:00,87.14,87.15,87.04,87.05,27400.0,74.4129,74.4214,74.3275,74.336,27400.0
2014-04-23 13:25:00,87.05,87.1,87.04,87.08,13600.0,74.336,74.3787,74.3275,74.3616,13600.0
2014-04-23 13:30:00,87.08,87.11,87.01,87.01,15900.0,74.3616,74.3872,74.3019,74.3019,15900.0
2014-04-23 13:35:00,87.03,87.05,86.98,86.99,18200.0,74.3189,74.336,74.2762,74.2848,18200.0
2014-04-23 13:40:00,87.0,87.06,86.99,86.99,23100.0,74.2933,74.3446,74.2848,74.2848,23100.0
2014-04-23 13:45:00,87.0,87.02,86.92,86.98,24800.0,74.2933,74.3104,74.225,74.2762,24800.0
2014-04-23 13:50:00,87.0,87.04,86.95,87.0,27800.0,74.2933,74.3275,74.2506,74.2933,27800.0
2014-04-23 13:55:00,87.01,87.01,86.96,86.99,14400.0,74.3019,74.3019,74.2592,74.2848,14400.0
2014-04-23 14:00:00,87.0,87.01,86.96,87.01,17200.0,74.2933,74.3019,74.2592,74.3019,17200.0
2014-04-23 14:05:00,87.01,87.02,86.84,86.91,42500.0,74.3019,74.3104,74.1567,74.2165,42500.0
2014-04-23 14:10:00,86.9,86.93,86.84,86.84,14100.0,74.2079,74.2335,74.1567,74.1567,14100.0
2014-04-23 14:15:00,86.84,86.84,86.75,86.76,48500.0,74.1567,74.1567,74.0798,74.0884,48500.0
2014-04-23 14:20:00,86.76,86.76,86.67,86.71,34400.0,74.0884,74.0884,74.0115,74.0457,34400.0
2014-04-23 14:25:00,86.7,86.8,86.7,86.8,22700.0,74.0371,74.1225,74.0371,74.1225,22700.0
2014-04-23 14:30:00,86.79,86.85,86.75,86.84,36700.0,74.114,74.1652,74.0798,74.1567,36700.0
2014-04-23 14:35:00,86.84,86.86,86.78,86.81,63900.0,74.1567,74.1738,74.1054,74.1311,63900.0
2014-04-23 14:40:00,86.81,86.93,86.81,86.91,58800.0,74.1311,74.2335,74.1311,74.2165,58800.0
2014-04-23 14:45:00,86.9,86.94,86.88,86.93,21400.0,74.2079,74.2421,74.1908,74.2335,21400.0
2014-04-23 14:50:00,86.94,87.05,86.94,87.03,38700.0,74.2421,74.336,74.2421,74.3189,38700.0
2014-04-23 14:55:00,87.02,87.11,87.02,87.09,20600.0,74.3104,74.3872,74.3104,74.3702,20600.0
2014-04-23 15:00:00,87.09,87.11,87.06,87.1,24300.0,74.3702,74.3872,74.3446,74.3787,24300.0
2014-04-23 15:05:00,87.1,87.16,87.07,87.15,32000.0,74.3787,74.4299,74.3531,74.4214,32000.0
2014-04-23 15:10:00,87.15,87.17,87.08,87.16,64200.0,74.4214,74.4385,74.3616,74.4299,64200.0
2014-04-23 15:15:00,87.16,87.19,87.13,87.15,33200.0,74.4299,74.4556,74.4043,74.4214,33200.0
2014-04-23 15:20:00,87.14,87.21,87.14,87.15,66600.0,74.4129,74.4726,74.4129,74.4214,66600.0
2014-04-23 15:25:00,87.16,87.2,87.13,87.14,26200.0,74.4299,74.4641,74.4043,74.4129,26200.0
2014-04-23 15:30:00,87.14,87.22,87.13,87.21,33800.0,74.4129,74.4812,74.4043,74.4726,33800.0
2014-04-23 15:35:00,87.21,87.31,87.17,87.26,70000.0,74.4726,74.558,74.4385,74.5153,70000.0
2014-04-23 15:40:00,87.26,87.27,87.19,87.26,47500.0,74.5153,74.5239,74.4556,74.5153,47500.0
2014-04-23 15:45:00,87.27,87.29,87.14,87.2,76600.0,74.5239,74.541,74.4129,74.4641,76600.0
2014-04-23 15:50:00,87.2,87.21,87.13,87.16,90700.0,74.4641,74.4726,74.4043,74.4299,90700.0
2014-04-23 15:55:00,87.16,87.2,87.11,87.12,165700.0,74.4299,74.4641,74.3872,74.3958,165700.0
2014-04-24 09:30:00,87.26,87.53,87.14,87.48,78600.0,74.5153,74.7459,74.4129,74.7032,78600.0
2014-04-24 09:35:00,87.44,87.48,87.26,87.35,27200.0,74.669,74.7032,74.5153,74.5922,27200.0
2014-04-24 09:40:00,87.37,87.38,87.27,87.27,29700.0,74.6093,74.6178,74.5239,74.5239,29700.0
2014-04-24 09:45:00,87.26,87.35,86.91,87.05,62100.0,74.5153,74.5922,74.2165,74.336,62100.0
2014-04-24 09:50:00,86.99,87.24,86.95,87.19,22000.0,74.2848,74.4983,74.2506,74.4556,22000.0
2014-04-24 09:55:00,87.18,87.31,87.04,87.22,46400.0,74.447,74.558,74.3275,74.4812,46400.0
2014-04-24 10:00:00,87.24,87.27,87.12,87.24,83500.0,74.4983,74.5239,74.3958,74.4983,83500.0
2014-04-24 10:05:00,87.23,87.26,87.07,87.14,57300.0,74.4897,74.5153,74.3531,74.4129,57300.0
2014-04-24 10:10:00,87.15,87.23,87.05,87.19,25800.0,74.4214,74.4897,74.336,74.4556,25800.0
2014-04-24 10:15:00,87.15,87.33,87.15,87.26,32900.0,74.4214,74.5751,74.4214,74.5153,32900.0
2014-04-24 10:20:00,87.27,87.29,87.14,87.24,41000.0,74.5239,74.541,74.4129,74.4983,41000.0
2014-04-24 10:25:00,87.25,87.35,87.23,87.31,50600.0,74.5068,74.5922,74.4897,74.558,50600.0
2014-04-24 10:30:00,87.33,87.46,87.31,87.39,90500.0,74.5751,74.6861,74.558,74.6264,90500.0
2014-04-24 10:35:00,87.4,87.65,87.39,87.61,60500.0,74.6349,74.8484,74.6264,74.8142,60500.0
2014-04-24 10:40:00,87.61,87.79,87.6,87.63,66800.0,74.8142,74.9679,74.8057,74.8313,66800.0
2014-04-24 10:45:00,87.64,87.75,87.54,87.56,47500.0,74.8398,74.9338,74.7544,74.7715,47500.0
2014-04-24 10:50:00,87.55,87.59,87.45,87.54,25700.0,74.763,74.7971,74.6776,74.7544,25700.0
2014-04-24 10:55:00,87.55,87.62,87.48,87.59,21500.0,74.763,74.8228,74.7032,74.7971,21500.0
2014-04-24 11:00:00,87.6,87.6,87.52,87.58,24000.0,74.8057,74.8057,74.7374,74.7886,24000.0
2014-04-24 11:05:00,87.57,87.78,87.55,87.76,22700.0,74.7801,74.9594,74.763,74.9423,22700.0
2014-04-24 11:10:00,87.76,87.85,87.75,87.77,23500.0,74.9423,75.0192,74.9338,74.9509,23500.0
2014-04-24 11:15:00,87.76,87.93,87.75,87.89,21100.0,74.9423,75.0875,74.9338,75.0533,21100.0
2014-04-24 11:20:00,87.89,87.98,87.85,87.86,22100.0,75.0533,75.1302,75.0192,75.0277,22100.0
2014-04-24 11:25:00,87.86,87.89,87.76,87.81,11000.0,75.0277,75.0533,74.9423,74.985,11000.0
2014-04-24 11:30:00,87.83,87.83,87.71,87.77,20200.0,75.0021,75.0021,74.8996,74.9509,20200.0
2014-04-24 11:35:00,87.79,87.85,87.73,87.83,16200.0,74.9679,75.0192,74.9167,75.0021,16200.0
2014-04-24 11:40:00,87.81,87.83,87.72,87.74,13700.0,74.985,75.0021,74.9082,74.9252,13700.0
2014-04-24 11:45:00,87.74,87.82,87.71,87.78,18100.0,74.9252,74.9935,74.8996,74.9594,18100.0
2014-04-24 11:50:00,87.76,87.76,87.63,87.72,28900.0,74.9423,74.9423,74.8313,74.9082,28900.0
2014-04-24 11:55:00,87.73,87.73,87.65,87.65,10100.0,74.9167,74.9167,74.8484,74.8484,10100.0
2014-04-24 12:00:00,87.68,87.8,87.68,87.74,16000.0,74.874,74.9765,74.874,74.9252,16000.0
2014-04-24 12:05:00,87.73,87.78,87.68,87.69,18600.0,74.9167,74.9594,74.874,74.8825,18600.0
2014-04-24 12:10:00,87.7,87.76,87.65,87.76,15000.0,74.8911,74.9423,74.8484,74.9423,15000.0
2014-04-24 12:15:00,87.75,87.76,87.67,87.69,17300.0,74.9338,74.9423,74.8655,74.8825,17300.0
2014-04-24 12:20:00,87.72,87.78,87.7,87.71,20900.0,74.9082,74.9594,74.8911,74.8996,20900.0
2014-04-24 12:25:00,87.7,87.75,87.7,87.71,44400.0,74.8911,74.9338,74.8911,74.8996,44400.0
2014-04-24 12:30:00,87.7,87.7,87.56,87.58,24800.0,74.8911,74.8911,74.7715,74.7886,24800.0
2014-04-24 12:35:00,87.57,87.59,87.49,87.5,34000.0,74.7801,74.7971,74.7117,74.7203,34000.0
2014-04-24 12:40:00,87.49,87.58,87.45,87.58,22100.0,74.7117,74.7886,74.6776,74.7886,22100.0
2014-04-24 12:45:00,87.58,87.6,87.55,87.57,24300.0,74.7886,74.8057,74.763,74.7801,24300.0
2014-04-24 12:50:00,87.56,87.62,87.55,87.6,20100.0,74.7715,74.8228,74.763,74.8057,20100.0
2014-04-24 12:55:00,87.6,87.75,87.58,87.73,12000.0,74.8057,74.9338,74.7886,74.9167,12000.0
2014-04-24 13:00:00,87.71,87.75,87.67,87.68,11300.0,74.8996,74.9338,74.8655,74.874,11300.0
2014-04-24 13:05:00,87.68,87.71,87.65,87.68,13600.0,74.874,74.8996,74.8484,74.874,13600.0
2014-04-24 13:10:00,87.67,87.67,87.6,87.63,11400.0,74.8655,74.8655,74.8057,74.8313,11400.0
2014-04-24 13:15:00,87.62,87.67,87.56,87.58,12500.0,74.8228,74.8655,74.7715,74.7886,12500.0
2014-04-24 13:20:00,87.58,87.59,87.52,87.52,54700.0,74.7886,74.7971,74.7374,74.7374,54700.0
2014-04-24 13:25:00,87.52,87.57,87.52,87.52,28900.0,74.7374,74.7801,74.7374,74.7374,28900.0
2014-04-24 13:30:00,87.52,87.53,87.4,87.4,44300.0,74.7374,74.7459,74.6349,74.6349,44300.0
2014-04-24 13:35:00,87.38,87.39,87.25,87.25,35600.0,74.6178,74.6264,74.5068,74.5068,35600.0
2014-04-24 13:40:00,87.25,87.34,87.21,87.34,23000.0,74.5068,74.5837,74.4726,74.5837,23000.0
2014-04-24 13:45:00,87.35,87.39,87.27,87.29,29100.0,74.5922,74.6264,74.5239,74.541,29100.0
2014-04-24 13:50:00,87.28,87.33,87.24,87.3,32500.0,74.5324,74.5751,74.4983,74.5495,32500.0
2014-04-24 13:55:00,87.31,87.34,87.23,87.28,46200.0,74.558,74.5837,74.4897,74.5324,46200.0
2014-04-24 14:00:00,87.28,87.33,87.25,87.32,24100.0,74.5324,74.5751,74.5068,74.5666,24100.0
2014-04-24 14:05:00,87.33,87.43,87.28,87.3,18100.0,74.5751,74.6605,74.5324,74.5495,18100.0
2014-04-24 14:10:00,87.3,87.34,87.23,87.33,30500.0,74.5495,74.5837,74.4897,74.5751,30500.0
2014-04-24 14:15:00,87.32,87.37,87.26,87.28,19600.0,74.5666,74.6093,74.5153,74.5324,19600.0
2014-04-24 14:20:00,87.28,87.35,87.22,87.25,24400.0,74.5324,74.5922,74.4812,74.5068,24400.0
2014-04-24 14:25:00,87.25,87.31,87.2,87.31,28600.0,74.5068,74.558,74.4641,74.558,28600.0
2014-04-24 14:30:00,87.3,87.33,87.26,87.32,43700.0,74.5495,74.5751,74.5153,74.5666,43700.0
2014-04-24 14:35:00,87.31,87.44,87.27,87.43,28200.0,74.558,74.669,74.5239,74.6605,28200.0
2014-04-24 14:40:00,87.43,87.43,87.31,87.33,12100.0,74.6605,74.6605,74.558,74.5751,12100.0
2014-04-24 14:45:00,87.33,87.45,87.33,87.4,15400.0,74.5751,74.6776,74.5751,74.6349,15400.0
2014-04-24 14:50:00,87.4,87.43,87.35,87.38,22200.0,74.6349,74.6605,74.5922,74.6178,22200.0
2014-04-24 14:55:00,87.38,87.45,87.31,87.44,31100.0,74.6178,74.6776,74.558,74.669,31100.0
2014-04-24 15:00:00,87.45,87.52,87.4,87.49,39800.0,74.6776,74.7374,74.6349,74.7117,39800.0
2014-04-24 15:05:00,87.49,87.54,87.46,87.53,39200.0,74.7117,74.7544,74.6861,74.7459,39200.0
2014-04-24 15:10:00,87.52,87.56,87.46,87.53,35700.0,74.7374,74.7715,74.6861,74.7459,35700.0
2014-04-24 15:15:00,87.54,87.56,87.44,87.44,35000.0,74.7544,74.7715,74.669,74.669,35000.0
2014-04-24 15:20:00,87.45,87.5,87.44,87.5,90500.0,74.6776,74.7203,74.669,74.7203,90500.0
2014-04-24 15:25:00,87.49,87.5,87.41,87.44,52200.0,74.7117,74.7203,74.6434,74.669,52200.0
2014-04-24 15:30:00,87.45,87.5,87.38,87.38,44000.0,74.6776,74.7203,74.6178,74.6178,44000.0
2014-04-24 15:35:00,87.39,87.47,87.39,87.47,33700.0,74.6264,74.6947,74.6264,74.6947,33700.0
2014-04-24 15:40:00,87.46,87.46,87.38,87.42,72700.0,74.6861,74.6861,74.6178,74.652,72700.0
2014-04-24 15:45:00,87.42,87.45,87.37,87.4,75800.0,74.652,74.6776,74.6093,74.6349,75800.0
2014-04-24 15:50:00,87.41,87.46,87.36,87.39,50200.0,74.6434,74.6861,74.6007,74.6264,50200.0
2014-04-24 15:55:00,87.4,87.44,87.34,87.41,104800.0,74.6349,74.669,74.5837,74.6434,104800.0
2014-04-25 09:30:00,87.02,87.28,87.0,87.0,74500.0,74.3104,74.5324,74.2933,74.2933,74500.0
2014-04-25 09:35:00,87.0,87.16,86.85,87.0,98100.0,74.2933,74.4299,74.1652,74.2933,98100.0
2014-04-25 09:40:00,86.95,87.11,86.9,87.06,77600.0,74.2506,74.3872,74.2079,74.3446,77600.0
2014-04-25 09:45:00,87.09,87.09,86.77,86.83,97600.0,74.3702,74.3702,74.0969,74.1481,97600.0
2014-04-25 09:50:00,86.83,87.14,86.7,87.12,49400.0,74.1481,74.4129,74.0371,74.3958,49400.0
2014-04-25 09:55:00,87.11,87.11,86.85,86.91,88100.0,74.3872,74.3872,74.1652,74.2165,88100.0
2014-04-25 10:00:00,86.91,86.93,86.8,86.85,72500.0,74.2165,74.2335,74.1225,74.1652,72500.0
2014-04-25 10:05:00,86.84,86.84,86.67,86.7,70700.0,74.1567,74.1567,74.0115,74.0371,70700.0
2014-04-25 10:10:00,86.74,86.85,86.62,86.74,49200.0,74.0713,74.1652,73.9688,74.0713,49200.0
2014-04-25 10:15:00,86.73,86.82,86.7,86.75,13600.0,74.0627,74.1396,74.0371,74.0798,13600.0
2014-04-25 10:20:00,86.75,86.94,86.73,86.94,39300.0,74.0798,74.2421,74.0627,74.2421,39300.0
2014-04-25 10:25:00,86.94,87.06,86.93,87.03,63900.0,74.2421,74.3446,74.2335,74.3189,63900.0
2014-04-25 10:30:00,87.03,87.04,86.87,86.98,90300.0,74.3189,74.3275,74.1823,74.2762,90300.0
2014-04-25 10:35:00,86.97,87.02,86.85,86.98,86400.0,74.2677,74.3104,74.1652,74.2762,86400.0
2014-04-25 10:40:00,86.98,87.04,86.95,87.04,40000.0,74.2762,74.3275,74.2506,74.3275,40000.0
2014-04-25 10:45:00,87.03,87.09,86.97,86.99,46900.0,74.3189,74.3702,74.2677,74.2848,46900.0
2014-04-25 10:50:00,87.0,87.03,86.93,86.98,42800.0,74.2933,74.3189,74.2335,74.2762,42800.0
2014-04-25 10:55:00,86.98,86.98,86.82,86.86,25200.0,74.2762,74.2762,74.1396,74.1738,25200.0
2014-04-25 11:00:00,86.85,86.88,86.8,86.81,38400.0,74.1652,74.1908,74.1225,74.1311,38400.0
2014-04-25 11:05:00,86.81,86.82,86.65,86.7,56400.0,74.1311,74.1396,73.9944,74.0371,56400.0
2014-04-25 11:10:00,86.69,86.81,86.65,86.78,34800.0,74.0286,74.1311,73.9944,74.1054,34800.0
2014-04-25 11:15:00,86.77,86.78,86.66,86.68,19000.0,74.0969,74.1054,74.003,74.0201,19000.0
2014-04-25 11:20:00,86.72,86.8,86.68,86.77,15800.0,74.0542,74.1225,74.0201,74.0969,15800.0
2014-04-25 11:25:00,86.78,86.93,86.76,86.93,18900.0,74.1054,74.2335,74.0884,74.2335,18900.0
2014-04-25 11:30:00,86.93,87.07,86.92,87.03,27600.0,74.2335,74.3531,74.225,74.3189,27600.0
2014-04-25 11:35:00,87.02,87.06,87.01,87.01,21900.0,74.3104,74.3446,74.3019,74.3019,21900.0
2014-04-25 11:40:00,87.01,87.05,87.01,87.05,24800.0,74.3019,74.336,74.3019,74.336,24800.0
2014-04-25 11:45:00,87.05,87.11,87.02,87.06,26000.0,74.336,74.3872,74.3104,74.3446,26000.0
2014-04-25 11:50:00,87.06,87.19,87.03,87.17,17500.0,74.3446,74.4556,74.3189,74.4385,17500.0
2014-04-25 11:55:00,87.15,87.17,87.06,87.07,10300.0,74.4214,74.4385,74.3446,74.3531,10300.0
2014-04-25 12:00:00,87.08,87.08,87.02,87.05,34900.0,74.3616,74.3616,74.3104,74.336,34900.0
2014-04-25 12:05:00,87.04,87.13,87.03,87.06,21500.0,74.3275,74.4043,74.3189,74.3446,21500.0
2014-04-25 12:10:00,87.08,87.16,87.08,87.09,8500.0,74.3616,74.4299,74.3616,74.3702,8500.0
2014-04-25 12:15:00,87.08,87.11,87.04,87.04,15100.0,74.3616,74.3872,74.3275,74.3275,15100.0
2014-04-25 12:20:00,87.03,87.09,87.03,87.09,9200.0,74.3189,74.3702,74.3189,74.3702,9200.0
2014-04-25 12:25:00,87.13,87.14,87.1,87.11,10200.0,74.4043,74.4129,74.3787,74.3872,10200.0
2014-04-25 12:30:00,87.09,87.1,87.03,87.06,17600.0,74.3702,74.3787,74.3189,74.3446,17600.0
2014-04-25 12:35:00,87.08,87.09,86.95,86.95,7300.0,74.3616,74.3702,74.2506,74.2506,7300.0
2014-04-25 12:40:00,86.93,86.95,86.87,86.87,34600.0,74.2335,74.2506,74.1823,74.1823,34600.0
2014-04-25 12:45:00,86.9,86.92,86.83,86.83,16400.0,74.2079,74.225,74.1481,74.1481,16400.0
2014-04-25 12:50:00,86.82,86.83,86.8,86.81,10500.0,74.1396,74.1481,74.1225,74.1311,10500.0
2014-04-25 12:55:00,86.8,86.83,86.77,86.8,8700.0,74.1225,74.1481,74.0969,74.1225,8700.0
2014-04-25 13:00:00,86.8,86.84,86.72,86.73,26100.0,74.1225,74.1567,74.0542,74.0627,26100.0
2014-04-25 13:05:00,86.74,86.83,86.73,86.82,53200.0,74.0713,74.1481,74.0627,74.1396,53200.0
2014-04-25 13:10:00,86.81,86.84,86.77,86.8,22700.0,74.1311,74.1567,74.0969,74.1225,22700.0
2014-04-25 13:15:00,86.8,86.85,86.79,86.8,21000.0,74.1225,74.1652,74.114,74.1225,21000.0
2014-04-25 13:20:00,86.8,86.93,86.79,86.93,21700.0,74.1225,74.2335,74.114,74.2335,21700.0
2014-04-25 13:25:00,86.93,87.1,86.92,87.05,98400.0,74.2335,74.3787,74.225,74.336,98400.0
2014-04-25 13:30:00,87.05,87.11,87.01,87.11,127500.0,74.336,74.3872,74.3019,74.3872,127500.0
2014-04-25 13:35:00,87.11,87.26,87.08,87.15,126800.0,74.3872,74.5153,74.3616,74.4214,126800.0
2014-04-25 13:40:00,87.14,87.21,87.09,87.21,15100.0,74.4129,74.4726,74.3702,74.4726,15100.0
2014-04-25 13:45:00,87.2,87.3,87.19,87.25,39000.0,74.4641,74.5495,74.4556,74.5068,39000.0
2014-04-25 13:50:00,87.24,87.28,87.16,87.23,20200.0,74.4983,74.5324,74.4299,74.4897,20200.0
2014-04-25 13:55:00,87.24,87.3,87.17,87.17,20800.0,74.4983,74.5495,74.4385,74.4385,20800.0
2014-04-25 14:00:00,87.17,87.21,87.11,87.13,32700.0,74.4385,74.4726,74.3872,74.4043,32700.0
2014-04-25 14:05:00,87.11,87.15,87.08,87.09,27600.0,74.3872,74.4214,74.3616,74.3702,27600.0
2014-04-25 14:10:00,87.08,87.08,86.94,86.99,38800.0,74.3616,74.3616,74.2421,74.2848,38800.0
2014-04-25 14:15:00,86.97,86.99,86.9,86.91,19500.0,74.2677,74.2848,74.2079,74.2165,19500.0
2014-04-25 14:20:00,86.9,86.92,86.85,86.92,23600.0,74.2079,74.225,74.1652,74.225,23600.0
2014-04-25 14:25:00,86.92,86.98,86.89,86.91,24200.0,74.225,74.2762,74.1994,74.2165,24200.0
2014-04-25 14:30:00,86.91,86.92,86.8,86.9,19400.0,74.2165,74.225,74.1225,74.2079,19400.0
2014-04-25 14:35:00,86.91,87.09,86.9,87.09,32200.0,74.2165,74.3702,74.2079,74.3702,32200.0
2014-04-25 14:40:00,87.09,87.09,86.98,86.98,19900.0,74.3702,74.3702,74.2762,74.2762,19900.0
2014-04-25 14:45:00,86.97,87.01,86.95,86.97,17200.0,74.2677,74.3019,74.2506,74.2677,17200.0
2014-04-25 14:50:00,86.97,87.01,86.94,86.94,88900.0,74.2677,74.3019,74.2421,74.2421,88900.0
2014-04-25 14:55:00,86.92,86.95,86.75,86.77,37900.0,74.225,74.2506,74.0798,74.0969,37900.0
2014-04-25 15:00:00,86.8,86.85,86.74,86.84,93300.0,74.1225,74.1652,74.0713,74.1567,93300.0
2014-04-25 15:05:00,86.85,86.89,86.78,86.81,37700.0,74.1652,74.1994,74.1054,74.1311,37700.0
2014-04-25 15:10:00,86.82,86.86,86.79,86.83,60700.0,74.1396,74.1738,74.114,74.1481,60700.0
2014-04-25 15:15:00,86.84,86.89,86.73,86.84,61100.0,74.1567,74.1994,74.0627,74.1567,61100.0
2014-04-25 15:20:00,86.83,86.85,86.77,86.82,23200.0,74.1481,74.1652,74.0969,74.1396,23200.0
2014-04-25 15:25:00,86.82,86.96,86.81,86.95,71600.0,74.1396,74.2592,74.1311,74.2506,71600.0
2014-04-25 15:30:00,86.96,87.01,86.89,86.9,46000.0,74.2592,74.3019,74.1994,74.2079,46000.0
2014-04-25 15:35:00,86.9,86.99,86.9,86.96,52000.0,74.2079,74.2848,74.2079,74.2592,52000.0
2014-04-25 15:40:00,86.95,87.1,86.91,87.06,73400.0,74.2506,74.3787,74.2165,74.3446,73400.0
2014-04-25 15:45:00,87.03,87.13,86.95,87.11,112800.0,74.3189,74.4043,74.2506,74.3872,112800.0
2014-04-25 15:50:00,87.11,87.12,87.04,87.09,178600.0,74.3872,74.3958,74.3275,74.3702,178600.0
2014-04-25 15:55:00,87.09,87.1,86.96,87.02,243400.0,74.3702,74.3787,74.2592,74.3104,243400.0
2014-04-28 09:30:00,87.44,87.58,87.19,87.19,135700.0,74.669,74.7886,74.4556,74.4556,135700.0
2014-04-28 09:35:00,87.17,87.29,86.48,86.49,114600.0,74.4385,74.541,73.8493,73.8578,114600.0
2014-04-28 09:40:00,86.44,86.78,86.44,86.78,98800.0,73.8151,74.1054,73.8151,74.1054,98800.0
2014-04-28 09:45:00,86.74,87.05,86.74,86.95,39400.0,74.0713,74.336,74.0713,74.2506,39400.0
2014-04-28 09:50:00,86.95,87.25,86.94,87.23,36900.0,74.2506,74.5068,74.2421,74.4897,36900.0
2014-04-28 09:55:00,87.21,87.36,87.17,87.27,63300.0,74.4726,74.6007,74.4385,74.5239,63300.0
2014-04-28 10:00:00,87.28,87.38,87.2,87.2,41300.0,74.5324,74.6178,74.4641,74.4641,41300.0
2014-04-28 10:05:00,87.23,87.23,87.03,87.21,60200.0,74.4897,74.4897,74.3189,74.4726,60200.0
2014-04-28 10:10:00,87.2,87.23,87.09,87.22,52600.0,74.4641,74.4897,74.3702,74.4812,52600.0
2014-04-28 10:15:00,87.25,87.46,87.22,87.32,73500.0,74.5068,74.6861,74.4812,74.5666,73500.0
2014-04-28 10:20:00,87.32,87.44,87.28,87.3,36400.0,74.5666,74.669,74.5324,74.5495,36400.0
2014-04-28 10:25:00,87.29,87.35,87.24,87.32,38500.0,74.541,74.5922,74.4983,74.5666,38500.0
2014-04-28 10:30:00,87.32,87.49,87.32,87.41,38700.0,74.5666,74.7117,74.5666,74.6434,38700.0
2014-04-28 10:35:00,87.4,87.48,87.35,87.4,37200.0,74.6349,74.7032,74.5922,74.6349,37200.0
2014-04-28 10:40:00,87.42,87.43,87.33,87.37,20400.0,74.652,74.6605,74.5751,74.6093,20400.0
2014-04-28 10:45:00,87.4,87.4,87.23,87.24,23700.0,74.6349,74.6349,74.4897,74.4983,23700.0
2014-04-28 10:50:00,87.24,87.28,87.19,87.25,59900.0,74.4983,74.5324,74.4556,74.5068,59900.0
2014-04-28 10:55:00,87.23,87.26,87.21,87.25,41300.0,74.4897,74.5153,74.4726,74.5068,41300.0
2014-04-28 11:00:00,87.25,87.34,87.24,87.28,25800.0,74.5068,74.5837,74.4983,74.5324,25800.0
2014-04-28 11:05:00,87.28,87.29,87.21,87.24,39500.0,74.5324,74.541,74.4726,74.4983,39500.0
2014-04-28 11:10:00,87.23,87.25,87.16,87.16,52700.0,74.4897,74.5068,74.4299,74.4299,52700.0
2014-04-28 11:15:00,87.16,87.16,87.05,87.11,28800.0,74.4299,74.4299,74.336,74.3872,28800.0
2014-04-28 11:20:00,87.11,87.17,87.01,87.01,24300.0,74.3872,74.4385,74.3019,74.3019,24300.0
2014-04-28 11:25:00,87.01,87.01,86.85,86.85,34100.0,74.3019,74.3019,74.1652,74.1652,34100.0
2014-04-28 11:30:00,86.88,86.96,86.86,86.92,33000.0,74.1908,74.2592,74.1738,74.225,33000.0
2014-04-28 11:35:00,86.91,86.97,86.86,86.92,25800.0,74.2165,74.2677,74.1738,74.225,25800.0
2014-04-28 11:40:00,86.91,86.97,86.76,86.78,22000.0,74.2165,74.2677,74.0884,74.1054,22000.0
2014-04-28 11:45:00,86.77,86.87,86.76,86.83,27400.0,74.0969,74.1823,74.0884,74.1481,27400.0
2014-04-28 11:50:00,86.81,86.87,86.62,86.65,32000.0,74.1311,74.1823,73.9688,73.9944,32000.0
2014-04-28 11:55:00,86.64,86.64,86.4,86.42,47900.0,73.9859,73.9859,73.7809,73.798,47900.0
2014-04-28 12:00:00,86.41,86.49,86.38,86.39,38000.0,73.7895,73.8578,73.7639,73.7724,38000.0
2014-04-28 12:05:00,86.39,86.39,86.29,86.31,52500.0,73.7724,73.7724,73.687,73.7041,52500.0
2014-04-28 12:10:00,86.3,86.5,86.29,86.44,28200.0,73.6956,73.8663,73.687,73.8151,28200.0
2014-04-28 12:15:00,86.44,86.51,86.44,86.45,10000.0,73.8151,73.8749,73.8151,73.8236,10000.0
2014-04-28 12:20:00,86.45,86.48,86.42,86.44,27700.0,73.8236,73.8493,73.798,73.8151,27700.0
2014-04-28 12:25:00,86.43,86.5,86.43,86.48,22400.0,73.8066,73.8663,73.8066,73.8493,22400.0
2014-04-28 12:30:00,86.49,86.54,86.44,86.47,26200.0,73.8578,73.9005,73.8151,73.8407,26200.0
2014-04-28 12:35:00,86.47,86.48,86.34,86.34,36200.0,73.8407,73.8493,73.7297,73.7297,36200.0
2014-04-28 12:40:00,86.34,86.37,86.29,86.34,42900.0,73.7297,73.7553,73.687,73.7297,42900.0
2014-04-28 12:45:00,86.33,86.41,86.33,86.35,33700.0,73.7212,73.7895,73.7212,73.7382,33700.0
2014-04-28 12:50:00,86.36,86.36,86.31,86.34,32800.0,73.7468,73.7468,73.7041,73.7297,32800.0
2014-04-28 12:55:00,86.34,86.35,86.18,86.2,26800.0,73.7297,73.7382,73.5931,73.6102,26800.0
2014-04-28 13:00:00,86.19,86.19,86.06,86.1,54100.0,73.6016,73.6016,73.4906,73.5248,54100.0
2014-04-28 13:05:00,86.1,86.12,86.01,86.05,62400.0,73.5248,73.5418,73.4479,73.4821,62400.0
2014-04-28 13:10:00,86.07,86.11,86.0,86.04,52400.0,73.4991,73.5333,73.4394,73.4735,52400.0
2014-04-28 13:15:00,86.04,86.05,85.99,86.04,20100.0,73.4735,73.4821,73.4308,73.4735,20100.0
2014-04-28 13:20:00,86.03,86.03,85.95,85.97,41400.0,73.465,73.465,73.3967,73.4137,41400.0
2014-04-28 13:25:00,85.98,85.99,85.95,85.98,43500.0,73.4223,73.4308,73.3967,73.4223,43500.0
2014-04-28 13:30:00,85.99,86.01,85.85,85.86,43000.0,73.4308,73.4479,73.3113,73.3198,43000.0
2014-04-28 13:35:00,85.86,85.96,85.86,85.94,14100.0,73.3198,73.4052,73.3198,73.3881,14100.0
2014-04-28 13:40:00,85.94,86.0,85.93,85.97,18000.0,73.3881,73.4394,73.3796,73.4137,18000.0
2014-04-28 13:45:00,85.99,86.1,85.98,86.1,22000.0,73.4308,73.5248,73.4223,73.5248,22000.0
2014-04-28 13:50:00,86.11,86.31,86.11,86.29,47900.0,73.5333,73.7041,73.5333,73.687,47900.0
2014-04-28 13:55:00,86.3,86.32,86.22,86.24,58500.0,73.6956,73.7126,73.6272,73.6443,58500.0
2014-04-28 14:00:00,86.23,86.24,86.02,86.04,24000.0,73.6358,73.6443,73.4564,73.4735,24000.0
2014-04-28 14:05:00,86.03,86.15,86.01,86.13,25900.0,73.465,73.5675,73.4479,73.5504,25900.0
2014-04-28 14:10:00,86.14,86.28,86.13,86.25,30700.0,73.5589,73.6785,73.5504,73.6529,30700.0
2014-04-28 14:15:00,86.25,86.38,86.25,86.36,31800.0,73.6529,73.7639,73.6529,73.7468,31800.0
2014-04-28 14:20:00,86.36,86.56,86.34,86.55,33000.0,73.7468,73.9176,73.7297,73.909,33000.0
2014-04-28 14:25:00,86.57,86.57,86.44,86.56,25700.0,73.9261,73.9261,73.8151,73.9176,25700.0
2014-04-28 14:30:00,86.57,86.63,86.44,86.44,21500.0,73.9261,73.9774,73.8151,73.8151,21500.0
2014-04-28 14:35:00,86.44,86.54,86.42,86.53,24400.0,73.8151,73.9005,73.798,73.892,24400.0
2014-04-28 14:40:00,86.52,86.52,86.29,86.32,19000.0,73.8834,73.8834,73.687,73.7126,19000.0
2014-04-28 14:45:00,86.34,86.55,86.33,86.5,17700.0,73.7297,73.909,73.7212,73.8663,17700.0
2014-04-28 14:50:00,86.5,86.59,86.5,86.55,20400.0,73.8663,73.9432,73.8663,73.909,20400.0
2014-04-28 14:55:00,86.56,86.61,86.48,86.5,18200.0,73.9176,73.9603,73.8493,73.8663,18200.0
2014-04-28 15:00:00,86.51,86.6,86.48,86.59,46400.0,73.8749,73.9517,73.8493,73.9432,46400.0
2014-04-28 15:05:00,86.59,86.76,86.55,86.75,54100.0,73.9432,74.0884,73.909,74.0798,54100.0
2014-04-28 15:10:00,86.76,86.93,86.72,86.93,48800.0,74.0884,74.2335,74.0542,74.2335,48800.0
2014-04-28 15:15:00,86.92,87.02,86.88,86.98,37900.0,74.225,74.3104,74.1908,74.2762,37900.0
2014-04-28 15:20:00,86.99,87.03,86.89,87.03,35400.0,74.2848,74.3189,74.1994,74.3189,35400.0
2014-04-28 15:25:00,87.0,87.08,86.96,86.97,27200.0,74.2933,74.3616,74.2592,74.2677,27200.0
2014-04-28 15:30:00,86.97,87.12,86.97,87.01,47100.0,74.2677,74.3958,74.2677,74.3019,47100.0
2014-04-28 15:35:00,86.99,87.02,86.92,86.94,48900.0,74.2848,74.3104,74.225,74.2421,48900.0
2014-04-28 15:40:00,86.95,86.99,86.87,86.92,72400.0,74.2506,74.2848,74.1823,74.225,72400.0
2014-04-28 15:45:00,86.92,87.0,86.83,86.98,119800.0,74.225,74.2933,74.1481,74.2762,119800.0
2014-04-28 15:50:00,86.98,87.03,86.92,86.97,164400.0,74.2762,74.3189,74.225,74.2677,164400.0
2014-04-28 15:55:00,86.97,87.1,86.92,87.05,347000.0,74.2677,74.3787,74.225,74.336,347000.0
2014-04-29 09:30:00,87.34,87.76,87.19,87.67,96400.0,74.5837,74.9423,74.4556,74.8655,96400.0
2014-04-29 09:35:00,87.7,87.7,87.33,87.6,25600.0,74.8911,74.8911,74.5751,74.8057,25600.0
2014-04-29 09:40:00,87.63,87.79,87.59,87.68,23400.0,74.8313,74.9679,74.7971,74.874,23400.0
2014-04-29 09:45:00,87.68,87.72,87.56,87.71,25800.0,74.874,74.9082,74.7715,74.8996,25800.0
2014-04-29 09:50:00,87.71,87.88,87.68,87.75,52700.0,74.8996,75.0448,74.874,74.9338,52700.0
2014-04-29 09:55:00,87.75,87.89,87.7,87.7,31400.0,74.9338,75.0533,74.8911,74.8911,31400.0
2014-04-29 10:00:00,87.73,87.78,87.65,87.77,35300.0,74.9167,74.9594,74.8484,74.9509,35300.0
2014-04-29 10:05:00,87.74,87.79,87.66,87.7,23200.0,74.9252,74.9679,74.8569,74.8911,23200.0
2014-04-29 10:10:00,87.7,87.73,87.54,87.57,26700.0,74.8911,74.9167,74.7544,74.7801,26700.0
2014-04-29 10:15:00,87.55,87.63,87.47,87.54,22000.0,74.763,74.8313,74.6947,74.7544,22000.0
2014-04-29 10:20:00,87.55,87.63,87.51,87.57,35800.0,74.763,74.8313,74.7288,74.7801,35800.0
2014-04-29 10:25:00,87.56,87.56,87.34,87.43,54700.0,74.7715,74.7715,74.5837,74.6605,54700.0
2014-04-29 10:30:00,87.4,87.56,87.4,87.47,20500.0,74.6349,74.7715,74.6349,74.6947,20500.0
2014-04-29 10:35:00,87.48,87.64,87.48,87.6,28300.0,74.7032,74.8398,74.7032,74.8057,28300.0
2014-04-29 10:40:00,87.61,87.65,87.58,87.63,20300.0,74.8142,74.8484,74.7886,74.8313,20300.0
2014-04-29 10:45:00,87.64,87.69,87.6,87.64,28900.0,74.8398,74.8825,74.8057,74.8398,28900.0
2014-04-29 10:50:00,87.65,87.7,87.63,87.67,14500.0,74.8484,74.8911,74.8313,74.8655,14500.0
2014-04-29 10:55:00,87.64,87.7,87.6,87.63,17300.0,74.8398,74.8911,74.8057,74.8313,17300.0
2014-04-29 11:00:00,87.64,87.67,87.55,87.55,17000.0,74.8398,74.8655,74.763,74.763,17000.0
2014-04-29 11:05:00,87.55,87.56,87.5,87.53,18400.0,74.763,74.7715,74.7203,74.7459,18400.0
2014-04-29 11:10:00,87.52,87.55,87.42,87.42,33500.0,74.7374,74.763,74.652,74.652,33500.0
2014-04-29 11:15:00,87.43,87.46,87.34,87.35,64200.0,74.6605,74.6861,74.5837,74.5922,64200.0
2014-04-29 11:20:00,87.35,87.46,87.34,87.45,21900.0,74.5922,74.6861,74.5837,74.6776,21900.0
2014-04-29 11:25:00,87.47,87.64,87.47,87.61,18900.0,74.6947,74.8398,74.6947,74.8142,18900.0
2014-04-29 11:30:00,87.63,87.75,87.63,87.75,38300.0,74.8313,74.9338,74.8313,74.9338,38300.0
2014-04-29 11:35:00,87.75,87.82,87.69,87.76,16700.0,74.9338,74.9935,74.8825,74.9423,16700.0
2014-04-29 11:40:00,87.77,87.79,87.7,87.71,22400.0,74.9509,74.9679,74.8911,74.8996,22400.0
2014-04-29 11:45:00,87.7,87.78,87.7,87.75,14100.0,74.8911,74.9594,74.8911,74.9338,14100.0
2014-04-29 11:50:00,87.73,87.73,87.68,87.73,9200.0,74.9167,74.9167,74.874,74.9167,9200.0
2014-04-29 11:55:00,87.72,87.75,87.7,87.71,13400.0,74.9082,74.9338,74.8911,74.8996,13400.0
2014-04-29 12:00:00,87.68,87.7,87.6,87.61,11800.0,74.874,74.8911,74.8057,74.8142,11800.0
2014-04-29 12:05:00,87.64,87.67,87.6,87.64,12700.0,74.8398,74.8655,74.8057,74.8398,12700.0
2014-04-29 12:10:00,87.65,87.67,87.63,87.67,12200.0,74.8484,74.8655,74.8313,74.8655,12200.0
2014-04-29 12:15:00,87.63,87.7,87.62,87.69,17300.0,74.8313,74.8911,74.8228,74.8825,17300.0
2014-04-29 12:20:00,87.69,87.77,87.65,87.7,10700.0,74.8825,74.9509,74.8484,74.8911,10700.0
2014-04-29 12:25:00,87.73,87.77,87.66,87.75,17600.0,74.9167,74.9509,74.8569,74.9338,17600.0
2014-04-29 12:30:00,87.75,87.8,87.72,87.77,15000.0,74.9338,74.9765,74.9082,74.9509,15000.0
2014-04-29 12:35:00,87.78,87.84,87.77,87.79,11000.0,74.9594,75.0106,74.9509,74.9679,11000.0
2014-04-29 12:40:00,87.81,87.87,87.79,87.83,16700.0,74.985,75.0362,74.9679,75.0021,16700.0
2014-04-29 12:45:00,87.82,87.83,87.72,87.72,20000.0,74.9935,75.0021,74.9082,74.9082,20000.0
2014-04-29 12:50:00,87.72,87.81,87.7,87.74,14000.0,74.9082,74.985,74.8911,74.9252,14000.0
2014-04-29 12:55:00,87.73,87.79,87.7,87.79,11700.0,74.9167,74.9679,74.8911,74.9679,11700.0
2014-04-29 13:00:00,87.79,87.79,87.73,87.76,19700.0,74.9679,74.9679,74.9167,74.9423,19700.0
2014-04-29 13:05:00,87.77,87.77,87.71,87.74,20900.0,74.9509,74.9509,74.8996,74.9252,20900.0
2014-04-29 13:10:00,87.74,87.79,87.74,87.77,27600.0,74.9252,74.9679,74.9252,74.9509,27600.0
2014-04-29 13:15:00,87.77,87.79,87.73,87.75,21700.0,74.9509,74.9679,74.9167,74.9338,21700.0
2014-04-29 13:20:00,87.75,87.81,87.71,87.72,22000.0,74.9338,74.985,74.8996,74.9082,22000.0
2014-04-29 13:25:00,87.71,87.78,87.7,87.78,18500.0,74.8996,74.9594,74.8911,74.9594,18500.0
2014-04-29 13:30:00,87.77,87.79,87.73,87.74,13500.0,74.9509,74.9679,74.9167,74.9252,13500.0
2014-04-29 13:35:00,87.72,87.83,87.72,87.75,24400.0,74.9082,75.0021,74.9082,74.9338,24400.0
2014-04-29 13:40:00,87.75,87.83,87.71,87.72,27600.0,74.9338,75.0021,74.8996,74.9082,27600.0
2014-04-29 13:45:00,87.7,87.77,87.69,87.77,15900.0,74.8911,74.9509,74.8825,74.9509,15900.0
2014-04-29 13:50:00,87.78,87.8,87.73,87.75,17100.0,74.9594,74.9765,74.9167,74.9338,17100.0
2014-04-29 13:55:00,87.77,87.91,87.75,87.86,25500.0,74.9509,75.0704,74.9338,75.0277,25500.0
2014-04-29 14:00:00,87.85,87.91,87.81,87.84,36600.0,75.0192,75.0704,74.985,75.0106,36600.0
2014-04-29 14:05:00,87.86,87.88,87.84,87.87,21300.0,75.0277,75.0448,75.0106,75.0362,21300.0
2014-04-29 14:10:00,87.87,87.88,87.84,87.85,27700.0,75.0362,75.0448,75.0106,75.0192,27700.0
2014-04-29 14:15:00,87.86,87.92,87.85,87.9,39900.0,75.0277,75.0789,75.0192,75.0619,39900.0
2014-04-29 14:20:00,87.9,87.94,87.88,87.92,14900.0,75.0619,75.096,75.0448,75.0789,14900.0
2014-04-29 14:25:00,87.92,87.95,87.87,87.9,26600.0,75.0789,75.1046,75.0362,75.0619,26600.0
2014-04-29 14:30:00,87.89,87.91,87.76,87.78,27200.0,75.0533,75.0704,74.9423,74.9594,27200.0
2014-04-29 14:35:00,87.78,87.79,87.75,87.78,20400.0,74.9594,74.9679,74.9338,74.9594,20400.0
2014-04-29 14:40:00,87.77,87.79,87.76,87.77,22900.0,74.9509,74.9679,74.9423,74.9509,22900.0
2014-04-29 14:45:00,87.77,87.82,87.76,87.81,25000.0,74.9509,74.9935,74.9423,74.985,25000.0
2014-04-29 14:50:00,87.81,87.83,87.77,87.81,33800.0,74.985,75.0021,74.9509,74.985,33800.0
2014-04-29 14:55:00,87.81,87.88,87.8,87.88,25500.0,74.985,75.0448,74.9765,75.0448,25500.0
2014-04-29 15:00:00,87.87,87.91,87.87,87.88,25900.0,75.0362,75.0704,75.0362,75.0448,25900.0
2014-04-29 15:05:00,87.88,87.95,87.87,87.92,30700.0,75.0448,75.1046,75.0362,75.0789,30700.0
2014-04-29 15:10:00,87.92,87.94,87.9,87.91,35300.0,75.0789,75.096,75.0619,75.0704,35300.0
2014-04-29 15:15:00,87.91,87.93,87.89,87.93,52800.0,75.0704,75.0875,75.0533,75.0875,52800.0
2014-04-29 15:20:00,87.92,87.93,87.91,87.92,54100.0,75.0789,75.0875,75.0704,75.0789,54100.0
2014-04-29 15:25:00,87.92,87.92,87.89,87.91,31800.0,75.0789,75.0789,75.0533,75.0704,31800.0
2014-04-29 15:30:00,87.92,87.92,87.87,87.92,47300.0,75.0789,75.0789,75.0362,75.0789,47300.0
2014-04-29 15:35:00,87.92,87.92,87.83,87.86,42100.0,75.0789,75.0789,75.0021,75.0277,42100.0
2014-04-29 15:40:00,87.86,87.92,87.83,87.87,102400.0,75.0277,75.0789,75.0021,75.0362,102400.0
2014-04-29 15:45:00,87.86,87.88,87.82,87.86,86200.0,75.0277,75.0448,74.9935,75.0277,86200.0
2014-04-29 15:50:00,87.85,87.85,87.78,87.79,76700.0,75.0192,75.0192,74.9594,74.9679,76700.0
2014-04-29 15:55:00,87.79,87.82,87.73,87.78,183900.0,74.9679,74.9935,74.9167,74.9594,183900.0
2014-04-30 09:30:00,87.61,87.66,86.96,87.3,86400.0,74.8142,74.8569,74.2592,74.5495,86400.0
2014-04-30 09:35:00,87.32,87.44,87.18,87.35,35400.0,74.5666,74.669,74.447,74.5922,35400.0
2014-04-30 09:40:00,87.38,87.38,87.11,87.2,33900.0,74.6178,74.6178,74.3872,74.4641,33900.0
2014-04-30 09:45:00,87.22,87.3,87.15,87.16,67400.0,74.4812,74.5495,74.4214,74.4299,67400.0
2014-04-30 09:50:00,87.18,87.29,87.14,87.2,35000.0,74.447,74.541,74.4129,74.4641,35000.0
2014-04-30 09:55:00,87.19,87.26,87.11,87.11,58000.0,74.4556,74.5153,74.3872,74.3872,58000.0
2014-04-30 10:00:00,87.14,87.15,86.99,87.02,54000.0,74.4129,74.4214,74.2848,74.3104,54000.0
2014-04-30 10:05:00,87.01,87.11,86.99,87.08,49800.0,74.3019,74.3872,74.2848,74.3616,49800.0
2014-04-30 10:10:00,87.09,87.19,87.09,87.11,16000.0,74.3702,74.4556,74.3702,74.3872,16000.0
2014-04-30 10:15:00,87.11,87.29,87.1,87.22,17000.0,74.3872,74.541,74.3787,74.4812,17000.0
2014-04-30 10:20:00,87.23,87.28,87.18,87.25,17900.0,74.4897,74.5324,74.447,74.5068,17900.0
2014-04-30 10:25:00,87.26,87.27,87.22,87.23,16100.0,74.5153,74.5239,74.4812,74.4897,16100.0
2014-04-30 10:30:00,87.23,87.31,87.21,87.27,35300.0,74.4897,74.558,74.4726,74.5239,35300.0
2014-04-30 10:35:00,87.28,87.34,87.27,87.34,43700.0,74.5324,74.5837,74.5239,74.5837,43700.0
2014-04-30 10:40:00,87.34,87.34,87.3,87.32,25200.0,74.5837,74.5837,74.5495,74.5666,25200.0
2014-04-30 10:45:00,87.33,87.43,87.29,87.36,54400.0,74.5751,74.6605,74.541,74.6007,54400.0
2014-04-30 10:50:00,87.37,87.56,87.37,87.5,20400.0,74.6093,74.7715,74.6093,74.7203,20400.0
2014-04-30 10:55:00,87.5,87.5,87.42,87.46,34300.0,74.7203,74.7203,74.652,74.6861,34300.0
2014-04-30 11:00:00,87.46,87.53,87.43,87.44,42500.0,74.6861,74.7459,74.6605,74.669,42500.0
2014-04-30 11:05:00,87.45,87.45,87.23,87.25,24500.0,74.6776,74.6776,74.4897,74.5068,24500.0
2014-04-30 11:10:00,87.23,87.23,87.14,87.17,21600.0,74.4897,74.4897,74.4129,74.4385,21600.0
2014-04-30 11:15:00,87.16,87.24,87.15,87.23,105800.0,74.4299,74.4983,74.4214,74.4897,105800.0
2014-04-30 11:20:00,87.21,87.27,87.19,87.25,40600.0,74.4726,74.5239,74.4556,74.5068,40600.0
2014-04-30 11:25:00,87.24,87.35,87.23,87.33,35500.0,74.4983,74.5922,74.4897,74.5751,35500.0
2014-04-30 11:30:00,87.32,87.37,87.3,87.36,39400.0,74.5666,74.6093,74.5495,74.6007,39400.0
2014-04-30 11:35:00,87.35,87.35,87.29,87.32,23500.0,74.5922,74.5922,74.541,74.5666,23500.0
2014-04-30 11:40:00,87.32,87.39,87.32,87.37,27000.0,74.5666,74.6264,74.5666,74.6093,27000.0
2014-04-30 11:45:00,87.37,87.39,87.3,87.34,22100.0,74.6093,74.6264,74.5495,74.5837,22100.0
2014-04-30 11:50:00,87.35,87.4,87.35,87.37,16000.0,74.5922,74.6349,74.5922,74.6093,16000.0
2014-04-30 11:55:00,87.37,87.39,87.34,87.34,20500.0,74.6093,74.6264,74.5837,74.5837,20500.0
2014-04-30 12:00:00,87.35,87.36,87.24,87.25,26700.0,74.5922,74.6007,74.4983,74.5068,26700.0
2014-04-30 12:05:00,87.24,87.33,87.24,87.33,10400.0,74.4983,74.5751,74.4983,74.5751,10400.0
2014-04-30 12:10:00,87.32,87.37,87.31,87.34,24000.0,74.5666,74.6093,74.558,74.5837,24000.0
2014-04-30 12:15:00,87.34,87.34,87.27,87.33,11100.0,74.5837,74.5837,74.5239,74.5751,11100.0
2014-04-30 12:20:00,87.36,87.36,87.32,87.33,7500.0,74.6007,74.6007,74.5666,74.5751,7500.0
2014-04-30 12:25:00,87.33,87.33,87.24,87.27,14400.0,74.5751,74.5751,74.4983,74.5239,14400.0
2014-04-30 12:30:00,87.28,87.3,87.22,87.28,17700.0,74.5324,74.5495,74.4812,74.5324,17700.0
2014-04-30 12:35:00,87.29,87.29,87.22,87.27,16200.0,74.541,74.541,74.4812,74.5239,16200.0
2014-04-30 12:40:00,87.28,87.38,87.28,87.36,63400.0,74.5324,74.6178,74.5324,74.6007,63400.0
2014-04-30 12:45:00,87.36,87.4,87.36,87.4,78200.0,74.6007,74.6349,74.6007,74.6349,78200.0
2014-04-30 12:50:00,87.41,87.41,87.39,87.4,20400.0,74.6434,74.6434,74.6264,74.6349,20400.0
2014-04-30 12:55:00,87.4,87.41,87.33,87.33,24100.0,74.6349,74.6434,74.5751,74.5751,24100.0
2014-04-30 13:00:00,87.34,87.39,87.34,87.35,19000.0,74.5837,74.6264,74.5837,74.5922,19000.0
2014-04-30 13:05:00,87.34,87.39,87.34,87.39,11300.0,74.5837,74.6264,74.5837,74.6264,11300.0
2014-04-30 13:10:00,87.38,87.44,87.37,87.42,32400.0,74.6178,74.669,74.6093,74.652,32400.0
2014-04-30 13:15:00,87.41,87.42,87.32,87.32,29500.0,74.6434,74.652,74.5666,74.5666,29500.0
2014-04-30 13:20:00,87.33,87.42,87.3,87.34,23600.0,74.5751,74.652,74.5495,74.5837,23600.0
2014-04-30 13:25:00,87.34,87.42,87.32,87.42,21000.0,74.5837,74.652,74.5666,74.652,21000.0
2014-04-30 13:30:00,87.42,87.45,87.4,87.45,18900.0,74.652,74.6776,74.6349,74.6776,18900.0
2014-04-30 13:35:00,87.45,87.46,87.44,87.44,30000.0,74.6776,74.6861,74.669,74.669,30000.0
2014-04-30 13:40:00,87.45,87.45,87.39,87.43,14100.0,74.6776,74.6776,74.6264,74.6605,14100.0
2014-04-30 13:45:00,87.44,87.5,87.44,87.45,51100.0,74.669,74.7203,74.669,74.6776,51100.0
2014-04-30 13:50:00,87.45,87.51,87.45,87.5,31600.0,74.6776,74.7288,74.6776,74.7203,31600.0
2014-04-30 13:55:00,87.51,87.59,87.5,87.5,46900.0,74.7288,74.7971,74.7203,74.7203,46900.0
2014-04-30 14:00:00,87.5,87.61,87.3,87.55,59200.0,74.7203,74.8142,74.5495,74.763,59200.0
2014-04-30 14:05:00,87.56,87.6,87.34,87.47,37500.0,74.7715,74.8057,74.5837,74.6947,37500.0
2014-04-30 14:10:00,87.46,87.47,87.28,87.32,22200.0,74.6861,74.6947,74.5324,74.5666,22200.0
2014-04-30 14:15:00,87.3,87.47,87.29,87.47,37200.0,74.5495,74.6947,74.541,74.6947,37200.0
2014-04-30 14:20:00,87.44,87.52,87.42,87.48,64800.0,74.669,74.7374,74.652,74.7032,64800.0
2014-04-30 14:25:00,87.5,87.51,87.39,87.48,23800.0,74.7203,74.7288,74.6264,74.7032,23800.0
2014-04-30 14:30:00,87.47,87.54,87.44,87.48,26700.0,74.6947,74.7544,74.669,74.7032,26700.0
2014-04-30 14:35:00,87.49,87.51,87.4,87.4,42900.0,74.7117,74.7288,74.6349,74.6349,42900.0
2014-04-30 14:40:00,87.4,87.47,87.39,87.43,30700.0,74.6349,74.6947,74.6264,74.6605,30700.0
2014-04-30 14:45:00,87.44,87.54,87.44,87.51,50200.0,74.669,74.7544,74.669,74.7288,50200.0
2014-04-30 14:50:00,87.52,87.62,87.52,87.58,45300.0,74.7374,74.8228,74.7374,74.7886,45300.0
2014-04-30 14:55:00,87.58,87.6,87.47,87.48,51200.0,74.7886,74.8057,74.6947,74.7032,51200.0
2014-04-30 15:00:00,87.48,87.57,87.45,87.48,42100.0,74.7032,74.7801,74.6776,74.7032,42100.0
2014-04-30 15:05:00,87.48,87.48,87.33,87.33,71400.0,74.7032,74.7032,74.5751,74.5751,71400.0
2014-04-30 15:10:00,87.35,87.45,87.34,87.42,34700.0,74.5922,74.6776,74.5837,74.652,34700.0
2014-04-30 15:15:00,87.43,87.44,87.28,87.42,58300.0,74.6605,74.669,74.5324,74.652,58300.0
2014-04-30 15:20:00,87.43,87.45,87.34,87.36,33100.0,74.6605,74.6776,74.5837,74.6007,33100.0
2014-04-30 15:25:00,87.37,87.48,87.37,87.43,38100.0,74.6093,74.7032,74.6093,74.6605,38100.0
2014-04-30 15:30:00,87.43,87.5,87.42,87.45,90500.0,74.6605,74.7203,74.652,74.6776,90500.0
2014-04-30 15:35:00,87.46,87.47,87.39,87.41,48100.0,74.6861,74.6947,74.6264,74.6434,48100.0
2014-04-30 15:40:00,87.4,87.44,87.28,87.43,92400.0,74.6349,74.669,74.5324,74.6605,92400.0
2014-04-30 15:45:00,87.44,87.44,87.27,87.36,151100.0,74.669,74.669,74.5239,74.6007,151100.0
2014-04-30 15:50:00,87.38,87.47,87.38,87.43,236800.0,74.6178,74.6947,74.6178,74.6605,236800.0
2014-04-30 15:55:00,87.43,87.51,87.4,87.45,202300.0,74.6605,74.7288,74.6349,74.6776,202300.0
2014-05-01 09:30:00,87.53,87.53,87.07,87.11,49400.0,74.7459,74.7459,74.3531,74.3872,49400.0
2014-05-01 09:35:00,87.07,87.36,87.0,87.13,52500.0,74.3531,74.6007,74.2933,74.4043,52500.0
2014-05-01 09:40:00,87.14,87.43,87.13,87.43,58800.0,74.4129,74.6605,74.4043,74.6605,58800.0
2014-05-01 09:45:00,87.45,87.58,87.36,87.43,166800.0,74.6776,74.7886,74.6007,74.6605,166800.0
2014-05-01 09:50:00,87.44,87.47,87.32,87.43,26900.0,74.669,74.6947,74.5666,74.6605,26900.0
2014-05-01 09:55:00,87.45,87.45,87.25,87.28,39100.0,74.6776,74.6776,74.5068,74.5324,39100.0
2014-05-01 10:00:00,87.28,87.33,87.11,87.17,42900.0,74.5324,74.5751,74.3872,74.4385,42900.0
2014-05-01 10:05:00,87.19,87.21,87.14,87.14,64500.0,74.4556,74.4726,74.4129,74.4129,64500.0
2014-05-01 10:10:00,87.14,87.21,87.03,87.05,43400.0,74.4129,74.4726,74.3189,74.336,43400.0
2014-05-01 10:15:00,87.04,87.09,86.84,87.03,75800.0,74.3275,74.3702,74.1567,74.3189,75800.0
2014-05-01 10:20:00,87.03,87.15,86.96,87.02,142100.0,74.3189,74.4214,74.2592,74.3104,142100.0
2014-05-01 10:25:00,87.03,87.16,87.03,87.06,53100.0,74.3189,74.4299,74.3189,74.3446,53100.0
2014-05-01 10:30:00,87.06,87.23,87.04,87.19,17400.0,74.3446,74.4897,74.3275,74.4556,17400.0
2014-05-01 10:35:00,87.19,87.2,87.08,87.09,13600.0,74.4556,74.4641,74.3616,74.3702,13600.0
2014-05-01 10:40:00,87.1,87.16,87.07,87.1,39800.0,74.3787,74.4299,74.3531,74.3787,39800.0
2014-05-01 10:45:00,87.1,87.2,87.09,87.18,14100.0,74.3787,74.4641,74.3702,74.447,14100.0
2014-05-01 10:50:00,87.18,87.23,87.14,87.19,72100.0,74.447,74.4897,74.4129,74.4556,72100.0
2014-05-01 10:55:00,87.18,87.23,87.15,87.16,24400.0,74.447,74.4897,74.4214,74.4299,24400.0
2014-05-01 11:00:00,87.15,87.17,87.04,87.06,26100.0,74.4214,74.4385,74.3275,74.3446,26100.0
2014-05-01 11:05:00,87.03,87.07,86.93,86.97,42400.0,74.3189,74.3531,74.2335,74.2677,42400.0
2014-05-01 11:10:00,86.97,87.03,86.96,86.98,24700.0,74.2677,74.3189,74.2592,74.2762,24700.0
2014-05-01 11:15:00,86.99,87.12,86.99,87.08,17800.0,74.2848,74.3958,74.2848,74.3616,17800.0
2014-05-01 11:20:00,87.09,87.13,87.03,87.1,22700.0,74.3702,74.4043,74.3189,74.3787,22700.0
2014-05-01 11:25:00,87.11,87.13,87.06,87.08,21200.0,74.3872,74.4043,74.3446,74.3616,21200.0
2014-05-01 11:30:00,87.06,87.24,87.06,87.15,32300.0,74.3446,74.4983,74.3446,74.4214,32300.0
2014-05-01 11:35:00,87.16,87.22,87.16,87.18,18600.0,74.4299,74.4812,74.4299,74.447,18600.0
2014-05-01 11:40:00,87.17,87.19,87.13,87.16,119200.0,74.4385,74.4556,74.4043,74.4299,119200.0
2014-05-01 11:45:00,87.15,87.16,87.05,87.1,30600.0,74.4214,74.4299,74.336,74.3787,30600.0
2014-05-01 11:50:00,87.11,87.15,87.06,87.15,18300.0,74.3872,74.4214,74.3446,74.4214,18300.0
2014-05-01 11:55:00,87.16,87.22,87.03,87.1,29100.0,74.4299,74.4812,74.3189,74.3787,29100.0
2014-05-01 12:00:00,87.12,87.18,87.09,87.16,23800.0,74.3958,74.447,74.3702,74.4299,23800.0
2014-05-01 12:05:00,87.18,87.24,87.14,87.24,13400.0,74.447,74.4983,74.4129,74.4983,13400.0
2014-05-01 12:10:00,87.24,87.31,87.21,87.28,22700.0,74.4983,74.558,74.4726,74.5324,22700.0
2014-05-01 12:15:00,87.28,87.34,87.22,87.26,17700.0,74.5324,74.5837,74.4812,74.5153,17700.0
2014-05-01 12:20:00,87.23,87.27,87.18,87.23,47100.0,74.4897,74.5239,74.447,74.4897,47100.0
2014-05-01 12:25:00,87.22,87.24,87.13,87.17,54000.0,74.4812,74.4983,74.4043,74.4385,54000.0
2014-05-01 12:30:00,87.15,87.21,87.09,87.11,23500.0,74.4214,74.4726,74.3702,74.3872,23500.0
2014-05-01 12:35:00,87.11,87.17,87.05,87.05,27600.0,74.3872,74.4385,74.336,74.336,27600.0
2014-05-01 12:40:00,87.07,87.12,87.05,87.11,46100.0,74.3531,74.3958,74.336,74.3872,46100.0
2014-05-01 12:45:00,87.1,87.1,86.94,86.97,68600.0,74.3787,74.3787,74.2421,74.2677,68600.0
2014-05-01 12:50:00,86.99,87.06,86.97,87.01,127900.0,74.2848,74.3446,74.2677,74.3019,127900.0
2014-05-01 12:55:00,87.02,87.06,86.99,87.01,29500.0,74.3104,74.3446,74.2848,74.3019,29500.0
2014-05-01 13:00:00,87.01,87.07,86.99,86.99,40500.0,74.3019,74.3531,74.2848,74.2848,40500.0
2014-05-01 13:05:00,86.98,87.08,86.95,87.08,12300.0,74.2762,74.3616,74.2506,74.3616,12300.0
2014-05-01 13:10:00,87.07,87.07,86.98,87.0,29300.0,74.3531,74.3531,74.2762,74.2933,29300.0
2014-05-01 13:15:00,87.01,87.02,86.9,86.9,17800.0,74.3019,74.3104,74.2079,74.2079,17800.0
2014-05-01 13:20:00,86.92,86.94,86.74,86.81,98800.0,74.225,74.2421,74.0713,74.1311,98800.0
2014-05-01 13:25:00,86.81,86.87,86.8,86.83,72800.0,74.1311,74.1823,74.1225,74.1481,72800.0
2014-05-01 13:30:00,86.82,86.88,86.79,86.86,72600.0,74.1396,74.1908,74.114,74.1738,72600.0
2014-05-01 13:35:00,86.88,86.94,86.83,86.92,33200.0,74.1908,74.2421,74.1481,74.225,33200.0
2014-05-01 13:40:00,86.93,86.95,86.86,86.88,59100.0,74.2335,74.2506,74.1738,74.1908,59100.0
2014-05-01 13:45:00,86.89,86.92,86.77,86.8,59600.0,74.1994,74.225,74.0969,74.1225,59600.0
2014-05-01 13:50:00,86.8,86.8,86.7,86.75,73400.0,74.1225,74.1225,74.0371,74.0798,73400.0
2014-05-01 13:55:00,86.74,86.77,86.54,86.65,65400.0,74.0713,74.0969,73.9005,73.9944,65400.0
2014-05-01 14:00:00,86.65,86.76,86.63,86.72,24900.0,73.9944,74.0884,73.9774,74.0542,24900.0
2014-05-01 14:05:00,86.74,86.77,86.65,86.69,40000.0,74.0713,74.0969,73.9944,74.0286,40000.0
2014-05-01 14:10:00,86.71,86.75,86.64,86.65,47800.0,74.0457,74.0798,73.9859,73.9944,47800.0
2014-05-01 14:15:00,86.65,86.7,86.6,86.6,36600.0,73.9944,74.0371,73.9517,73.9517,36600.0
2014-05-01 14:20:00,86.6,86.65,86.51,86.62,70000.0,73.9517,73.9944,73.8749,73.9688,70000.0
2014-05-01 14:25:00,86.61,86.67,86.61,86.64,27100.0,73.9603,74.0115,73.9603,73.9859,27100.0
2014-05-01 14:30:00,86.66,86.69,86.61,86.63,39200.0,74.003,74.0286,73.9603,73.9774,39200.0
2014-05-01 14:35:00,86.63,86.66,86.56,86.61,61800.0,73.9774,74.003,73.9176,73.9603,61800.0
2014-05-01 14:40:00,86.61,86.65,86.55,86.55,88700.0,73.9603,73.9944,73.909,73.909,88700.0
2014-05-01 14:45:00,86.56,86.6,86.44,86.53,55000.0,73.9176,73.9517,73.8151,73.892,55000.0
2014-05-01 14:50:00,86.53,86.54,86.41,86.46,59200.0,73.892,73.9005,73.7895,73.8322,59200.0
2014-05-01 14:55:00,86.48,86.51,86.4,86.4,36500.0,73.8493,73.8749,73.7809,73.7809,36500.0
2014-05-01 15:00:00,86.41,86.45,86.36,86.36,60500.0,73.7895,73.8236,73.7468,73.7468,60500.0
2014-05-01 15:05:00,86.36,86.39,86.33,86.36,99700.0,73.7468,73.7724,73.7212,73.7468,99700.0
2014-05-01 15:10:00,86.36,86.57,86.35,86.57,65100.0,73.7468,73.9261,73.7382,73.9261,65100.0
2014-05-01 15:15:00,86.58,86.67,86.51,86.63,62200.0,73.9347,74.0115,73.8749,73.9774,62200.0
2014-05-01 15:20:00,86.62,86.73,86.61,86.7,55000.0,73.9688,74.0627,73.9603,74.0371,55000.0
2014-05-01 15:25:00,86.7,86.73,86.63,86.72,65200.0,74.0371,74.0627,73.9774,74.0542,65200.0
2014-05-01 15:30:00,86.71,86.77,86.67,86.74,53700.0,74.0457,74.0969,74.0115,74.0713,53700.0
2014-05-01 15:35:00,86.75,86.89,86.75,86.85,69200.0,74.0798,74.1994,74.0798,74.1652,69200.0
2014-05-01 15:40:00,86.84,86.9,86.78,86.78,66300.0,74.1567,74.2079,74.1054,74.1054,66300.0
2014-05-01 15:45:00,86.79,86.83,86.74,86.77,88900.0,74.114,74.1481,74.0713,74.0969,88900.0
2014-05-01 15:50:00,86.77,86.88,86.76,86.83,80100.0,74.0969,74.1908,74.0884,74.1481,80100.0
2014-05-01 15:55:00,86.83,86.84,86.75,86.81,156300.0,74.1481,74.1567,74.0798,74.1311,156300.0
2014-05-02 09:30:00,86.77,87.13,86.77,86.81,126000.0,74.0969,74.4043,74.0969,74.1311,126000.0
2014-05-02 09:35:00,86.85,87.17,86.78,87.16,67300.0,74.1652,74.4385,74.1054,74.4299,67300.0
2014-05-02 09:40:00,87.17,87.19,86.99,87.11,21100.0,74.4385,74.4556,74.2848,74.3872,21100.0
2014-05-02 09:45:00,87.12,87.28,86.81,86.85,174300.0,74.3958,74.5324,74.1311,74.1652,174300.0
2014-05-02 09:50:00,86.85,86.97,86.83,86.87,67200.0,74.1652,74.2677,74.1481,74.1823,67200.0
2014-05-02 09:55:00,86.9,87.0,86.89,86.95,43700.0,74.2079,74.2933,74.1994,74.2506,43700.0
2014-05-02 10:00:00,86.95,87.09,86.93,87.0,37900.0,74.2506,74.3702,74.2335,74.2933,37900.0
2014-05-02 10:05:00,87.02,87.2,87.02,87.19,29300.0,74.3104,74.4641,74.3104,74.4556,29300.0
2014-05-02 10:10:00,87.18,87.31,87.17,87.17,42900.0,74.447,74.558,74.4385,74.4385,42900.0
2014-05-02 10:15:00,87.19,87.21,87.08,87.09,38400.0,74.4556,74.4726,74.3616,74.3702,38400.0
2014-05-02 10:20:00,87.11,87.13,87.03,87.11,20400.0,74.3872,74.4043,74.3189,74.3872,20400.0
2014-05-02 10:25:00,87.13,87.17,86.94,87.0,20100.0,74.4043,74.4385,74.2421,74.2933,20100.0
2014-05-02 10:30:00,86.99,87.03,86.91,87.01,32200.0,74.2848,74.3189,74.2165,74.3019,32200.0
2014-05-02 10:35:00,87.04,87.11,86.97,87.02,31600.0,74.3275,74.3872,74.2677,74.3104,31600.0
2014-05-02 10:40:00,87.01,87.09,86.79,86.81,29100.0,74.3019,74.3702,74.114,74.1311,29100.0
2014-05-02 10:45:00,86.85,86.85,86.48,86.49,64600.0,74.1652,74.1652,73.8493,73.8578,64600.0
2014-05-02 10:50:00,86.49,86.68,86.41,86.61,41800.0,73.8578,74.0201,73.7895,73.9603,41800.0
2014-05-02 10:55:00,86.63,86.87,86.62,86.83,107200.0,73.9774,74.1823,73.9688,74.1481,107200.0
2014-05-02 11:00:00,86.78,86.93,86.74,86.88,109300.0,74.1054,74.2335,74.0713,74.1908,109300.0
2014-05-02 11:05:00,86.89,86.97,86.86,86.93,27900.0,74.1994,74.2677,74.1738,74.2335,27900.0
2014-05-02 11:10:00,86.92,86.93,86.8,86.81,33400.0,74.225,74.2335,74.1225,74.1311,33400.0
2014-05-02 11:15:00,86.81,86.9,86.79,86.86,30500.0,74.1311,74.2079,74.114,74.1738,30500.0
2014-05-02 11:20:00,86.82,86.83,86.71,86.71,95600.0,74.1396,74.1481,74.0457,74.0457,95600.0
2014-05-02 11:25:00,86.72,86.78,86.67,86.69,58900.0,74.0542,74.1054,74.0115,74.0286,58900.0
2014-05-02 11:30:00,86.69,86.87,86.69,86.84,28800.0,74.0286,74.1823,74.0286,74.1567,28800.0
2014-05-02 11:35:00,86.86,86.89,86.75,86.77,39000.0,74.1738,74.1994,74.0798,74.0969,39000.0
2014-05-02 11:40:00,86.75,86.77,86.67,86.67,23200.0,74.0798,74.0969,74.0115,74.0115,23200.0
2014-05-02 11:45:00,86.67,86.82,86.63,86.77,30600.0,74.0115,74.1396,73.9774,74.0969,30600.0
2014-05-02 11:50:00,86.78,86.84,86.75,86.82,15900.0,74.1054,74.1567,74.0798,74.1396,15900.0
2014-05-02 11:55:00,86.82,86.91,86.81,86.84,16900.0,74.1396,74.2165,74.1311,74.1567,16900.0
2014-05-02 12:00:00,86.83,86.83,86.76,86.81,31000.0,74.1481,74.1481,74.0884,74.1311,31000.0
2014-05-02 12:05:00,86.82,86.89,86.8,86.82,23500.0,74.1396,74.1994,74.1225,74.1396,23500.0
2014-05-02 12:10:00,86.81,86.87,86.78,86.86,16500.0,74.1311,74.1823,74.1054,74.1738,16500.0
2014-05-02 12:15:00,86.86,86.91,86.8,86.86,28200.0,74.1738,74.2165,74.1225,74.1738,28200.0
2014-05-02 12:20:00,86.85,86.89,86.8,86.83,15500.0,74.1652,74.1994,74.1225,74.1481,15500.0
2014-05-02 12:25:00,86.83,86.87,86.8,86.81,14200.0,74.1481,74.1823,74.1225,74.1311,14200.0
2014-05-02 12:30:00,86.82,86.84,86.81,86.83,11500.0,74.1396,74.1567,74.1311,74.1481,11500.0
2014-05-02 12:35:00,86.83,86.87,86.8,86.84,14000.0,74.1481,74.1823,74.1225,74.1567,14000.0
2014-05-02 12:40:00,86.84,86.93,86.84,86.87,14600.0,74.1567,74.2335,74.1567,74.1823,14600.0
2014-05-02 12:45:00,86.87,86.93,86.87,86.9,6500.0,74.1823,74.2335,74.1823,74.2079,6500.0
2014-05-02 12:50:00,86.9,86.92,86.88,86.9,17100.0,74.2079,74.225,74.1908,74.2079,17100.0
2014-05-02 12:55:00,86.9,86.91,86.84,86.88,22100.0,74.2079,74.2165,74.1567,74.1908,22100.0
2014-05-02 13:00:00,86.87,86.89,86.85,86.87,18300.0,74.1823,74.1994,74.1652,74.1823,18300.0
2014-05-02 13:05:00,86.88,86.91,86.76,86.78,39700.0,74.1908,74.2165,74.0884,74.1054,39700.0
2014-05-02 13:10:00,86.78,86.8,86.73,86.73,17600.0,74.1054,74.1225,74.0627,74.0627,17600.0
2014-05-02 13:15:00,86.73,86.76,86.67,86.7,34100.0,74.0627,74.0884,74.0115,74.0371,34100.0
2014-05-02 13:20:00,86.7,86.82,86.7,86.78,19000.0,74.0371,74.1396,74.0371,74.1054,19000.0
2014-05-02 13:25:00,86.76,86.82,86.71,86.72,19500.0,74.0884,74.1396,74.0457,74.0542,19500.0
2014-05-02 13:30:00,86.72,86.79,86.67,86.76,19500.0,74.0542,74.114,74.0115,74.0884,19500.0
2014-05-02 13:35:00,86.76,86.77,86.69,86.72,11100.0,74.0884,74.0969,74.0286,74.0542,11100.0
2014-05-02 13:40:00,86.7,86.76,86.69,86.76,27600.0,74.0371,74.0884,74.0286,74.0884,27600.0
2014-05-02 13:45:00,86.76,86.81,86.74,86.75,27900.0,74.0884,74.1311,74.0713,74.0798,27900.0
2014-05-02 13:50:00,86.76,86.82,86.73,86.73,23600.0,74.0884,74.1396,74.0627,74.0627,23600.0
2014-05-02 13:55:00,86.74,86.75,86.65,86.68,19300.0,74.0713,74.0798,73.9944,74.0201,19300.0
2014-05-02 14:00:00,86.67,86.67,86.58,86.64,49700.0,74.0115,74.0115,73.9347,73.9859,49700.0
2014-05-02 14:05:00,86.65,86.67,86.59,86.59,57000.0,73.9944,74.0115,73.9432,73.9432,57000.0
2014-05-02 14:10:00,86.59,86.7,86.59,86.63,37400.0,73.9432,74.0371,73.9432,73.9774,37400.0
2014-05-02 14:15:00,86.64,86.76,86.63,86.71,36900.0,73.9859,74.0884,73.9774,74.0457,36900.0
2014-05-02 14:20:00,86.72,86.73,86.66,86.68,46000.0,74.0542,74.0627,74.003,74.0201,46000.0
2014-05-02 14:25:00,86.69,86.72,86.68,86.68,22400.0,74.0286,74.0542,74.0201,74.0201,22400.0
2014-05-02 14:30:00,86.69,86.71,86.66,86.71,37000.0,74.0286,74.0457,74.003,74.0457,37000.0
2014-05-02 14:35:00,86.71,86.79,86.71,86.79,26000.0,74.0457,74.114,74.0457,74.114,26000.0
2014-05-02 14:40:00,86.79,86.81,86.75,86.81,33900.0,74.114,74.1311,74.0798,74.1311,33900.0
2014-05-02 14:45:00,86.81,86.83,86.73,86.77,34000.0,74.1311,74.1481,74.0627,74.0969,34000.0
2014-05-02 14:50:00,86.77,86.84,86.77,86.82,31400.0,74.0969,74.1567,74.0969,74.1396,31400.0
2014-05-02 14:55:00,86.81,86.84,86.77,86.79,22400.0,74.1311,74.1567,74.0969,74.114,22400.0
2014-05-02 15:00:00,86.8,86.88,86.8,86.86,39100.0,74.1225,74.1908,74.1225,74.1738,39100.0
2014-05-02 15:05:00,86.85,86.95,86.83,86.93,34600.0,74.1652,74.2506,74.1481,74.2335,34600.0
2014-05-02 15:10:00,86.92,86.93,86.88,86.88,36600.0,74.225,74.2335,74.1908,74.1908,36600.0
2014-05-02 15:15:00,86.88,86.88,86.84,86.85,34400.0,74.1908,74.1908,74.1567,74.1652,34400.0
2014-05-02 15:20:00,86.86,86.94,86.83,86.86,42800.0,74.1738,74.2421,74.1481,74.1738,42800.0
2014-05-02 15:25:00,86.85,86.89,86.83,86.88,28900.0,74.1652,74.1994,74.1481,74.1908,28900.0
2014-05-02 15:30:00,86.88,86.91,86.83,86.84,30100.0,74.1908,74.2165,74.1481,74.1567,30100.0
2014-05-02 15:35:00,86.84,86.86,86.8,86.8,45900.0,74.1567,74.1738,74.1225,74.1225,45900.0
2014-05-02 15:40:00,86.81,86.86,86.8,86.86,53100.0,74.1311,74.1738,74.1225,74.1738,53100.0
2014-05-02 15:45:00,86.88,86.91,86.84,86.85,54700.0,74.1908,74.2165,74.1567,74.1652,54700.0
2014-05-02 15:50:00,86.85,86.93,86.84,86.92,57500.0,74.1652,74.2335,74.1567,74.225,57500.0
2014-05-02 15:55:00,86.92,86.94,86.91,86.91,145800.0,74.225,74.2421,74.2165,74.2165,145800.0
2014-05-05 09:30:00,86.0,86.13,85.75,86.1,131900.0,73.4394,73.5504,73.2259,73.5248,131900.0
2014-05-05 09:35:00,86.12,86.13,85.86,86.1,68100.0,73.5418,73.5504,73.3198,73.5248,68100.0
2014-05-05 09:40:00,86.1,86.25,85.99,86.2,27900.0,73.5248,73.6529,73.4308,73.6102,27900.0
2014-05-05 09:45:00,86.22,86.22,86.11,86.17,35800.0,73.6272,73.6272,73.5333,73.5845,35800.0
2014-05-05 09:50:00,86.18,86.4,86.17,86.35,33600.0,73.5931,73.7809,73.5845,73.7382,33600.0
2014-05-05 09:55:00,86.31,86.5,86.24,86.48,33100.0,73.7041,73.8663,73.6443,73.8493,33100.0
2014-05-05 10:00:00,86.5,86.64,86.44,86.51,33800.0,73.8663,73.9859,73.8151,73.8749,33800.0
2014-05-05 10:05:00,86.51,86.55,86.38,86.43,17800.0,73.8749,73.909,73.7639,73.8066,17800.0
2014-05-05 10:10:00,86.41,86.52,86.41,86.52,22500.0,73.7895,73.8834,73.7895,73.8834,22500.0
2014-05-05 10:15:00,86.52,86.7,86.48,86.66,49100.0,73.8834,74.0371,73.8493,74.003,49100.0
2014-05-05 10:20:00,86.72,86.77,86.68,86.7,12900.0,74.0542,74.0969,74.0201,74.0371,12900.0
2014-05-05 10:25:00,86.7,86.74,86.6,86.65,14700.0,74.0371,74.0713,73.9517,73.9944,14700.0
2014-05-05 10:30:00,86.66,86.81,86.66,86.77,13700.0,74.003,74.1311,74.003,74.0969,13700.0
2014-05-05 10:35:00,86.77,86.85,86.72,86.82,20400.0,74.0969,74.1652,74.0542,74.1396,20400.0
2014-05-05 10:40:00,86.87,87.13,86.87,87.11,45800.0,74.1823,74.4043,74.1823,74.3872,45800.0
2014-05-05 10:45:00,87.11,87.13,87.06,87.08,18900.0,74.3872,74.4043,74.3446,74.3616,18900.0
2014-05-05 10:50:00,87.08,87.17,87.04,87.15,33600.0,74.3616,74.4385,74.3275,74.4214,33600.0
2014-05-05 10:55:00,87.17,87.2,87.06,87.06,27200.0,74.4385,74.4641,74.3446,74.3446,27200.0
2014-05-05 11:00:00,87.05,87.08,86.93,86.94,15500.0,74.336,74.3616,74.2335,74.2421,15500.0
2014-05-05 11:05:00,86.93,87.01,86.85,86.99,21100.0,74.2335,74.3019,74.1652,74.2848,21100.0
2014-05-05 11:10:00,86.97,87.06,86.94,86.99,16900.0,74.2677,74.3446,74.2421,74.2848,16900.0
2014-05-05 11:15:00,86.95,87.03,86.9,86.91,10800.0,74.2506,74.3189,74.2079,74.2165,10800.0
2014-05-05 11:20:00,86.93,86.97,86.87,86.88,3600.0,74.2335,74.2677,74.1823,74.1908,3600.0
2014-05-05 11:25:00,86.88,87.02,86.88,87.0,28100.0,74.1908,74.3104,74.1908,74.2933,28100.0
2014-05-05 11:30:00,86.99,87.13,86.99,87.12,73000.0,74.2848,74.4043,74.2848,74.3958,73000.0
2014-05-05 11:35:00,87.11,87.15,87.09,87.15,10700.0,74.3872,74.4214,74.3702,74.4214,10700.0
2014-05-05 11:40:00,87.15,87.22,87.09,87.09,14400.0,74.4214,74.4812,74.3702,74.3702,14400.0
2014-05-05 11:45:00,87.09,87.15,87.05,87.1,18900.0,74.3702,74.4214,74.336,74.3787,18900.0
2014-05-05 11:50:00,87.11,87.17,87.1,87.13,38000.0,74.3872,74.4385,74.3787,74.4043,38000.0
2014-05-05 11:55:00,87.12,87.18,87.08,87.13,45900.0,74.3958,74.447,74.3616,74.4043,45900.0
2014-05-05 12:00:00,87.13,87.16,87.13,87.14,18400.0,74.4043,74.4299,74.4043,74.4129,18400.0
2014-05-05 12:05:00,87.14,87.16,87.06,87.06,9500.0,74.4129,74.4299,74.3446,74.3446,9500.0
2014-05-05 12:10:00,87.08,87.12,87.04,87.06,3600.0,74.3616,74.3958,74.3275,74.3446,3600.0
2014-05-05 12:15:00,87.08,87.12,87.08,87.1,21300.0,74.3616,74.3958,74.3616,74.3787,21300.0
2014-05-05 12:20:00,87.1,87.15,87.07,87.15,34300.0,74.3787,74.4214,74.3531,74.4214,34300.0
2014-05-05 12:25:00,87.15,87.16,87.13,87.13,7500.0,74.4214,74.4299,74.4043,74.4043,7500.0
2014-05-05 12:30:00,87.14,87.15,87.09,87.1,4500.0,74.4129,74.4214,74.3702,74.3787,4500.0
2014-05-05 12:35:00,87.11,87.14,87.07,87.1,36700.0,74.3872,74.4129,74.3531,74.3787,36700.0
2014-05-05 12:40:00,87.11,87.11,87.0,87.04,13700.0,74.3872,74.3872,74.2933,74.3275,13700.0
2014-05-05 12:45:00,87.04,87.07,87.02,87.03,3200.0,74.3275,74.3531,74.3104,74.3189,3200.0
2014-05-05 12:50:00,87.05,87.06,87.0,87.01,9800.0,74.336,74.3446,74.2933,74.3019,9800.0
2014-05-05 12:55:00,87.01,87.03,86.99,87.02,44800.0,74.3019,74.3189,74.2848,74.3104,44800.0
2014-05-05 13:00:00,87.02,87.04,87.0,87.02,30600.0,74.3104,74.3275,74.2933,74.3104,30600.0
2014-05-05 13:05:00,87.02,87.03,87.02,87.02,3900.0,74.3104,74.3189,74.3104,74.3104,3900.0
2014-05-05 13:10:00,87.02,87.03,87.0,87.0,26500.0,74.3104,74.3189,74.2933,74.2933,26500.0
2014-05-05 13:15:00,87.02,87.05,87.0,87.05,25000.0,74.3104,74.336,74.2933,74.336,25000.0
2014-05-05 13:20:00,87.03,87.04,86.99,87.01,12200.0,74.3189,74.3275,74.2848,74.3019,12200.0
2014-05-05 13:25:00,87.02,87.03,86.99,87.0,9700.0,74.3104,74.3189,74.2848,74.2933,9700.0
2014-05-05 13:30:00,87.0,87.09,86.99,87.07,25900.0,74.2933,74.3702,74.2848,74.3531,25900.0
2014-05-05 13:35:00,87.07,87.07,87.0,87.05,9500.0,74.3531,74.3531,74.2933,74.336,9500.0
2014-05-05 13:40:00,87.02,87.1,87.01,87.06,3500.0,74.3104,74.3787,74.3019,74.3446,3500.0
2014-05-05 13:45:00,87.06,87.09,87.04,87.08,4900.0,74.3446,74.3702,74.3275,74.3616,4900.0
2014-05-05 13:50:00,87.08,87.16,87.08,87.16,12500.0,74.3616,74.4299,74.3616,74.4299,12500.0
2014-05-05 13:55:00,87.13,87.17,87.12,87.15,28400.0,74.4043,74.4385,74.3958,74.4214,28400.0
2014-05-05 14:00:00,87.15,87.22,87.14,87.19,38200.0,74.4214,74.4812,74.4129,74.4556,38200.0
2014-05-05 14:05:00,87.19,87.24,87.16,87.24,21600.0,74.4556,74.4983,74.4299,74.4983,21600.0
2014-05-05 14:10:00,87.23,87.25,87.21,87.23,13800.0,74.4897,74.5068,74.4726,74.4897,13800.0
2014-05-05 14:15:00,87.24,87.3,87.23,87.28,28500.0,74.4983,74.5495,74.4897,74.5324,28500.0
2014-05-05 14:20:00,87.28,87.29,87.24,87.25,31600.0,74.5324,74.541,74.4983,74.5068,31600.0
2014-05-05 14:25:00,87.25,87.26,87.21,87.22,28600.0,74.5068,74.5153,74.4726,74.4812,28600.0
2014-05-05 14:30:00,87.22,87.22,87.07,87.07,34500.0,74.4812,74.4812,74.3531,74.3531,34500.0
2014-05-05 14:35:00,87.08,87.13,87.03,87.09,39900.0,74.3616,74.4043,74.3189,74.3702,39900.0
2014-05-05 14:40:00,87.09,87.17,87.09,87.17,15300.0,74.3702,74.4385,74.3702,74.4385,15300.0
2014-05-05 14:45:00,87.16,87.27,87.16,87.22,104400.0,74.4299,74.5239,74.4299,74.4812,104400.0
2014-05-05 14:50:00,87.22,87.25,87.16,87.2,23100.0,74.4812,74.5068,74.4299,74.4641,23100.0
2014-05-05 14:55:00,87.21,87.22,87.19,87.21,61500.0,74.4726,74.4812,74.4556,74.4726,61500.0
2014-05-05 15:00:00,87.22,87.24,87.2,87.24,38100.0,74.4812,74.4983,74.4641,74.4983,38100.0
2014-05-05 15:05:00,87.23,87.31,87.23,87.29,36200.0,74.4897,74.558,74.4897,74.541,36200.0
2014-05-05 15:10:00,87.29,87.3,87.26,87.28,33200.0,74.541,74.5495,74.5153,74.5324,33200.0
2014-05-05 15:15:00,87.29,87.3,87.23,87.29,18700.0,74.541,74.5495,74.4897,74.541,18700.0
2014-05-05 15:20:00,87.29,87.31,87.28,87.3,12400.0,74.541,74.558,74.5324,74.5495,12400.0
2014-05-05 15:25:00,87.31,87.31,87.28,87.29,68800.0,74.558,74.558,74.5324,74.541,68800.0
2014-05-05 15:30:00,87.29,87.31,87.25,87.25,18900.0,74.541,74.558,74.5068,74.5068,18900.0
2014-05-05 15:35:00,87.25,87.29,87.25,87.27,40700.0,74.5068,74.541,74.5068,74.5239,40700.0
2014-05-05 15:40:00,87.27,87.29,87.17,87.17,43500.0,74.5239,74.541,74.4385,74.4385,43500.0
2014-05-05 15:45:00,87.17,87.29,87.16,87.22,61300.0,74.4385,74.541,74.4299,74.4812,61300.0
2014-05-05 15:50:00,87.22,87.3,87.21,87.3,52400.0,74.4812,74.5495,74.4726,74.5495,52400.0
2014-05-05 15:55:00,87.31,87.42,87.27,87.35,224300.0,74.558,74.652,74.5239,74.5922,224300.0
2014-05-06 09:30:00,87.25,87.25,86.55,86.63,81300.0,74.5068,74.5068,73.909,73.9774,81300.0
2014-05-06 09:35:00,86.65,86.74,86.52,86.65,16600.0,73.9944,74.0713,73.8834,73.9944,16600.0
2014-05-06 09:40:00,86.65,86.7,86.6,86.64,30500.0,73.9944,74.0371,73.9517,73.9859,30500.0
2014-05-06 09:45:00,86.65,86.8,86.63,86.65,38000.0,73.9944,74.1225,73.9774,73.9944,38000.0
2014-05-06 09:50:00,86.62,86.83,86.6,86.75,76400.0,73.9688,74.1481,73.9517,74.0798,76400.0
2014-05-06 09:55:00,86.78,86.85,86.71,86.85,21700.0,74.1054,74.1652,74.0457,74.1652,21700.0
2014-05-06 10:00:00,86.85,86.85,86.74,86.78,23000.0,74.1652,74.1652,74.0713,74.1054,23000.0
2014-05-06 10:05:00,86.78,86.81,86.7,86.72,21200.0,74.1054,74.1311,74.0371,74.0542,21200.0
2014-05-06 10:10:00,86.73,86.79,86.7,86.79,21500.0,74.0627,74.114,74.0371,74.114,21500.0
2014-05-06 10:15:00,86.8,86.81,86.71,86.75,20300.0,74.1225,74.1311,74.0457,74.0798,20300.0
2014-05-06 10:20:00,86.75,86.83,86.73,86.76,11000.0,74.0798,74.1481,74.0627,74.0884,11000.0
2014-05-06 10:25:00,86.76,86.78,86.71,86.75,17500.0,74.0884,74.1054,74.0457,74.0798,17500.0
2014-05-06 10:30:00,86.76,86.9,86.76,86.87,18200.0,74.0884,74.2079,74.0884,74.1823,18200.0
2014-05-06 10:35:00,86.86,86.86,86.79,86.81,29600.0,74.1738,74.1738,74.114,74.1311,29600.0
2014-05-06 10:40:00,86.82,86.87,86.76,86.78,31400.0,74.1396,74.1823,74.0884,74.1054,31400.0
2014-05-06 10:45:00,86.78,86.8,86.73,86.76,9500.0,74.1054,74.1225,74.0627,74.0884,9500.0
2014-05-06 10:50:00,86.75,86.78,86.7,86.7,23000.0,74.0798,74.1054,74.0371,74.0371,23000.0
2014-05-06 10:55:00,86.7,86.72,86.55,86.55,32100.0,74.0371,74.0542,73.909,73.909,32100.0
2014-05-06 11:00:00,86.52,86.55,86.45,86.53,15700.0,73.8834,73.909,73.8236,73.892,15700.0
2014-05-06 11:05:00,86.52,86.57,86.46,86.48,16300.0,73.8834,73.9261,73.8322,73.8493,16300.0
2014-05-06 11:10:00,86.47,86.54,86.46,86.54,8500.0,73.8407,73.9005,73.8322,73.9005,8500.0
2014-05-06 11:15:00,86.49,86.49,86.44,86.46,5800.0,73.8578,73.8578,73.8151,73.8322,5800.0
2014-05-06 11:20:00,86.45,86.54,86.45,86.53,46700.0,73.8236,73.9005,73.8236,73.892,46700.0
2014-05-06 11:25:00,86.54,86.56,86.43,86.51,30300.0,73.9005,73.9176,73.8066,73.8749,30300.0
2014-05-06 11:30:00,86.5,86.61,86.5,86.57,21600.0,73.8663,73.9603,73.8663,73.9261,21600.0
2014-05-06 11:35:00,86.59,86.62,86.54,86.55,25300.0,73.9432,73.9688,73.9005,73.909,25300.0
2014-05-06 11:40:00,86.54,86.59,86.5,86.56,35700.0,73.9005,73.9432,73.8663,73.9176,35700.0
2014-05-06 11:45:00,86.55,86.57,86.5,86.56,11900.0,73.909,73.9261,73.8663,73.9176,11900.0
2014-05-06 11:50:00,86.56,86.59,86.51,86.54,14800.0,73.9176,73.9432,73.8749,73.9005,14800.0
2014-05-06 11:55:00,86.54,86.55,86.46,86.49,27500.0,73.9005,73.909,73.8322,73.8578,27500.0
2014-05-06 12:00:00,86.48,86.52,86.48,86.5,22400.0,73.8493,73.8834,73.8493,73.8663,22400.0
2014-05-06 12:05:00,86.5,86.56,86.49,86.54,18200.0,73.8663,73.9176,73.8578,73.9005,18200.0
2014-05-06 12:10:00,86.55,86.56,86.5,86.51,9600.0,73.909,73.9176,73.8663,73.8749,9600.0
2014-05-06 12:15:00,86.51,86.56,86.51,86.53,28200.0,73.8749,73.9176,73.8749,73.892,28200.0
2014-05-06 12:20:00,86.53,86.58,86.5,86.51,28700.0,73.892,73.9347,73.8663,73.8749,28700.0
2014-05-06 12:25:00,86.51,86.56,86.47,86.51,37100.0,73.8749,73.9176,73.8407,73.8749,37100.0
2014-05-06 12:30:00,86.5,86.54,86.48,86.5,12600.0,73.8663,73.9005,73.8493,73.8663,12600.0
2014-05-06 12:35:00,86.51,86.56,86.5,86.5,17800.0,73.8749,73.9176,73.8663,73.8663,17800.0
2014-05-06 12:40:00,86.51,86.53,86.46,86.48,13600.0,73.8749,73.892,73.8322,73.8493,13600.0
2014-05-06 12:45:00,86.48,86.49,86.41,86.45,10600.0,73.8493,73.8578,73.7895,73.8236,10600.0
2014-05-06 12:50:00,86.46,86.46,86.39,86.41,8400.0,73.8322,73.8322,73.7724,73.7895,8400.0
2014-05-06 12:55:00,86.41,86.51,86.41,86.49,19000.0,73.7895,73.8749,73.7895,73.8578,19000.0
2014-05-06 13:00:00,86.49,86.55,86.42,86.55,22600.0,73.8578,73.909,73.798,73.909,22600.0
2014-05-06 13:05:00,86.55,86.55,86.46,86.47,52500.0,73.909,73.909,73.8322,73.8407,52500.0
2014-05-06 13:10:00,86.48,86.51,86.45,86.46,16800.0,73.8493,73.8749,73.8236,73.8322,16800.0
2014-05-06 13:15:00,86.48,86.53,86.48,86.51,23100.0,73.8493,73.892,73.8493,73.8749,23100.0
2014-05-06 13:20:00,86.5,86.52,86.46,86.48,11300.0,73.8663,73.8834,73.8322,73.8493,11300.0
2014-05-06 13:25:00,86.47,86.47,86.37,86.41,21000.0,73.8407,73.8407,73.7553,73.7895,21000.0
2014-05-06 13:30:00,86.39,86.42,86.35,86.35,21300.0,73.7724,73.798,73.7382,73.7382,21300.0
2014-05-06 13:35:00,86.34,86.35,86.22,86.25,44700.0,73.7297,73.7382,73.6272,73.6529,44700.0
2014-05-06 13:40:00,86.25,86.29,86.21,86.22,32400.0,73.6529,73.687,73.6187,73.6272,32400.0
2014-05-06 13:45:00,86.21,86.27,86.2,86.26,45400.0,73.6187,73.6699,73.6102,73.6614,45400.0
2014-05-06 13:50:00,86.26,86.36,86.26,86.36,21300.0,73.6614,73.7468,73.6614,73.7468,21300.0
2014-05-06 13:55:00,86.35,86.35,86.24,86.26,34700.0,73.7382,73.7382,73.6443,73.6614,34700.0
2014-05-06 14:00:00,86.26,86.29,86.2,86.26,48100.0,73.6614,73.687,73.6102,73.6614,48100.0
2014-05-06 14:05:00,86.27,86.3,86.2,86.3,33000.0,73.6699,73.6956,73.6102,73.6956,33000.0
2014-05-06 14:10:00,86.32,86.32,86.26,86.29,39400.0,73.7126,73.7126,73.6614,73.687,39400.0
2014-05-06 14:15:00,86.29,86.45,86.28,86.44,22500.0,73.687,73.8236,73.6785,73.8151,22500.0
2014-05-06 14:20:00,86.44,86.44,86.25,86.27,37300.0,73.8151,73.8151,73.6529,73.6699,37300.0
2014-05-06 14:25:00,86.28,86.31,86.23,86.3,62400.0,73.6785,73.7041,73.6358,73.6956,62400.0
2014-05-06 14:30:00,86.3,86.37,86.26,86.37,15000.0,73.6956,73.7553,73.6614,73.7553,15000.0
2014-05-06 14:35:00,86.37,86.39,86.3,86.34,31100.0,73.7553,73.7724,73.6956,73.7297,31100.0
2014-05-06 14:40:00,86.36,86.48,86.35,86.45,25600.0,73.7468,73.8493,73.7382,73.8236,25600.0
2014-05-06 14:45:00,86.45,86.48,86.35,86.35,21300.0,73.8236,73.8493,73.7382,73.7382,21300.0
2014-05-06 14:50:00,86.35,86.46,86.35,86.46,13900.0,73.7382,73.8322,73.7382,73.8322,13900.0
2014-05-06 14:55:00,86.46,86.47,86.36,86.36,41600.0,73.8322,73.8407,73.7468,73.7468,41600.0
2014-05-06 15:00:00,86.37,86.38,86.22,86.27,30000.0,73.7553,73.7639,73.6272,73.6699,30000.0
2014-05-06 15:05:00,86.28,86.31,86.23,86.27,21200.0,73.6785,73.7041,73.6358,73.6699,21200.0
2014-05-06 15:10:00,86.27,86.37,86.27,86.33,25800.0,73.6699,73.7553,73.6699,73.7212,25800.0
2014-05-06 15:15:00,86.33,86.42,86.33,86.39,26200.0,73.7212,73.798,73.7212,73.7724,26200.0
2014-05-06 15:20:00,86.38,86.43,86.35,86.4,43000.0,73.7639,73.8066,73.7382,73.7809,43000.0
2014-05-06 15:25:00,86.4,86.42,86.39,86.39,128200.0,73.7809,73.798,73.7724,73.7724,128200.0
2014-05-06 15:30:00,86.4,86.44,86.36,86.44,45100.0,73.7809,73.8151,73.7468,73.8151,45100.0
2014-05-06 15:35:00,86.42,86.49,86.42,86.46,41600.0,73.798,73.8578,73.798,73.8322,41600.0
2014-05-06 15:40:00,86.45,86.45,86.31,86.36,49800.0,73.8236,73.8236,73.7041,73.7468,49800.0
2014-05-06 15:45:00,86.34,86.36,86.25,86.3,71200.0,73.7297,73.7468,73.6529,73.6956,71200.0
2014-05-06 15:50:00,86.28,86.28,86.12,86.16,138100.0,73.6785,73.6785,73.5418,73.576,138100.0
2014-05-06 15:55:00,86.16,86.23,86.08,86.21,265300.0,73.576,73.6358,73.5077,73.6187,265300.0
2014-05-07 09:30:00,86.79,87.02,86.51,86.79,83300.0,74.114,74.3104,73.8749,74.114,83300.0
2014-05-07 09:35:00,86.9,86.98,86.74,86.86,19000.0,74.2079,74.2762,74.0713,74.1738,19000.0
2014-05-07 09:40:00,86.84,86.86,86.61,86.72,80500.0,74.1567,74.1738,73.9603,74.0542,80500.0
2014-05-07 09:45:00,86.73,87.0,86.58,86.99,69700.0,74.0627,74.2933,73.9347,74.2848,69700.0
2014-05-07 09:50:00,86.99,87.02,86.63,86.69,17200.0,74.2848,74.3104,73.9774,74.0286,17200.0
2014-05-07 09:55:00,86.72,86.81,86.6,86.64,25000.0,74.0542,74.1311,73.9517,73.9859,25000.0
2014-05-07 10:00:00,86.62,86.79,86.61,86.76,32100.0,73.9688,74.114,73.9603,74.0884,32100.0
2014-05-07 10:05:00,86.79,86.8,86.3,86.32,64100.0,74.114,74.1225,73.6956,73.7126,64100.0
2014-05-07 10:10:00,86.3,86.32,86.17,86.2,38600.0,73.6956,73.7126,73.5845,73.6102,38600.0
2014-05-07 10:15:00,86.18,86.33,86.11,86.29,29700.0,73.5931,73.7212,73.5333,73.687,29700.0
2014-05-07 10:20:00,86.27,86.4,86.27,86.32,16600.0,73.6699,73.7809,73.6699,73.7126,16600.0
2014-05-07 10:25:00,86.3,86.48,86.27,86.47,11400.0,73.6956,73.8493,73.6699,73.8407,11400.0
2014-05-07 10:30:00,86.43,86.43,86.35,86.43,14800.0,73.8066,73.8066,73.7382,73.8066,14800.0
2014-05-07 10:35:00,86.46,86.69,86.39,86.61,16900.0,73.8322,74.0286,73.7724,73.9603,16900.0
2014-05-07 10:40:00,86.61,86.69,86.49,86.49,21400.0,73.9603,74.0286,73.8578,73.8578,21400.0
2014-05-07 10:45:00,86.5,86.65,86.46,86.56,17800.0,73.8663,73.9944,73.8322,73.9176,17800.0
2014-05-07 10:50:00,86.55,86.64,86.5,86.52,22800.0,73.909,73.9859,73.8663,73.8834,22800.0
2014-05-07 10:55:00,86.55,86.59,86.48,86.5,48000.0,73.909,73.9432,73.8493,73.8663,48000.0
2014-05-07 11:00:00,86.51,86.54,86.41,86.5,14300.0,73.8749,73.9005,73.7895,73.8663,14300.0
2014-05-07 11:05:00,86.51,86.58,86.45,86.57,23400.0,73.8749,73.9347,73.8236,73.9261,23400.0
2014-05-07 11:10:00,86.59,86.8,86.59,86.78,26700.0,73.9432,74.1225,73.9432,74.1054,26700.0
2014-05-07 11:15:00,86.77,86.77,86.62,86.63,25700.0,74.0969,74.0969,73.9688,73.9774,25700.0
2014-05-07 11:20:00,86.62,86.68,86.54,86.64,29100.0,73.9688,74.0201,73.9005,73.9859,29100.0
2014-05-07 11:25:00,86.64,86.77,86.6,86.74,23300.0,73.9859,74.0969,73.9517,74.0713,23300.0
2014-05-07 11:30:00,86.74,86.96,86.68,86.96,16300.0,74.0713,74.2592,74.0201,74.2592,16300.0
2014-05-07 11:35:00,86.95,87.13,86.91,87.13,53100.0,74.2506,74.4043,74.2165,74.4043,53100.0
2014-05-07 11:40:00,87.12,87.25,87.07,87.24,32100.0,74.3958,74.5068,74.3531,74.4983,32100.0
2014-05-07 11:45:00,87.25,87.34,87.24,87.3,31600.0,74.5068,74.5837,74.4983,74.5495,31600.0
2014-05-07 11:50:00,87.3,87.4,87.25,87.39,19400.0,74.5495,74.6349,74.5068,74.6264,19400.0
2014-05-07 11:55:00,87.39,87.55,87.39,87.49,111700.0,74.6264,74.763,74.6264,74.7117,111700.0
2014-05-07 12:00:00,87.47,87.52,87.36,87.45,78200.0,74.6947,74.7374,74.6007,74.6776,78200.0
2014-05-07 12:05:00,87.45,87.54,87.44,87.53,50200.0,74.6776,74.7544,74.669,74.7459,50200.0
2014-05-07 12:10:00,87.53,87.57,87.49,87.51,33800.0,74.7459,74.7801,74.7117,74.7288,33800.0
2014-05-07 12:15:00,87.52,87.59,87.52,87.58,23600.0,74.7374,74.7971,74.7374,74.7886,23600.0
2014-05-07 12:20:00,87.58,87.64,87.55,87.63,86300.0,74.7886,74.8398,74.763,74.8313,86300.0
2014-05-07 12:25:00,87.62,87.63,87.51,87.53,30100.0,74.8228,74.8313,74.7288,74.7459,30100.0
2014-05-07 12:30:00,87.52,87.63,87.46,87.47,17500.0,74.7374,74.8313,74.6861,74.6947,17500.0
2014-05-07 12:35:00,87.48,87.58,87.47,87.52,17200.0,74.7032,74.7886,74.6947,74.7374,17200.0
2014-05-07 12:40:00,87.52,87.54,87.4,87.41,25900.0,74.7374,74.7544,74.6349,74.6434,25900.0
2014-05-07 12:45:00,87.4,87.43,87.36,87.4,22700.0,74.6349,74.6605,74.6007,74.6349,22700.0
2014-05-07 12:50:00,87.42,87.48,87.38,87.43,22200.0,74.652,74.7032,74.6178,74.6605,22200.0
2014-05-07 12:55:00,87.42,87.47,87.34,87.45,36200.0,74.652,74.6947,74.5837,74.6776,36200.0
2014-05-07 13:00:00,87.45,87.59,87.41,87.55,36900.0,74.6776,74.7971,74.6434,74.763,36900.0
2014-05-07 13:05:00,87.56,87.59,87.45,87.47,29000.0,74.7715,74.7971,74.6776,74.6947,29000.0
2014-05-07 13:10:00,87.48,87.6,87.45,87.6,42600.0,74.7032,74.8057,74.6776,74.8057,42600.0
2014-05-07 13:15:00,87.6,87.67,87.59,87.66,46900.0,74.8057,74.8655,74.7971,74.8569,46900.0
2014-05-07 13:20:00,87.67,87.67,87.63,87.64,30800.0,74.8655,74.8655,74.8313,74.8398,30800.0
2014-05-07 13:25:00,87.64,87.66,87.6,87.6,20600.0,74.8398,74.8569,74.8057,74.8057,20600.0
2014-05-07 13:30:00,87.59,87.79,87.59,87.79,74100.0,74.7971,74.9679,74.7971,74.9679,74100.0
2014-05-07 13:35:00,87.79,87.86,87.77,87.78,31200.0,74.9679,75.0277,74.9509,74.9594,31200.0
2014-05-07 13:40:00,87.8,87.81,87.71,87.71,71100.0,74.9765,74.985,74.8996,74.8996,71100.0
2014-05-07 13:45:00,87.74,87.74,87.67,87.67,43800.0,74.9252,74.9252,74.8655,74.8655,43800.0
2014-05-07 13:50:00,87.67,87.73,87.65,87.67,43800.0,74.8655,74.9167,74.8484,74.8655,43800.0
2014-05-07 13:55:00,87.67,87.69,87.55,87.56,57400.0,74.8655,74.8825,74.763,74.7715,57400.0
2014-05-07 14:00:00,87.57,87.6,87.48,87.5,68000.0,74.7801,74.8057,74.7032,74.7203,68000.0
2014-05-07 14:05:00,87.5,87.75,87.5,87.68,29300.0,74.7203,74.9338,74.7203,74.874,29300.0
2014-05-07 14:10:00,87.69,87.69,87.55,87.64,122600.0,74.8825,74.8825,74.763,74.8398,122600.0
2014-05-07 14:15:00,87.63,87.73,87.62,87.65,99100.0,74.8313,74.9167,74.8228,74.8484,99100.0
2014-05-07 14:20:00,87.67,87.68,87.56,87.56,32900.0,74.8655,74.874,74.7715,74.7715,32900.0
2014-05-07 14:25:00,87.57,87.67,87.56,87.65,42100.0,74.7801,74.8655,74.7715,74.8484,42100.0
2014-05-07 14:30:00,87.66,87.69,87.63,87.64,24200.0,74.8569,74.8825,74.8313,74.8398,24200.0
2014-05-07 14:35:00,87.64,87.7,87.64,87.69,51100.0,74.8398,74.8911,74.8398,74.8825,51100.0
2014-05-07 14:40:00,87.69,87.76,87.68,87.76,16500.0,74.8825,74.9423,74.874,74.9423,16500.0
2014-05-07 14:45:00,87.77,87.77,87.62,87.66,20700.0,74.9509,74.9509,74.8228,74.8569,20700.0
2014-05-07 14:50:00,87.66,87.72,87.59,87.64,46400.0,74.8569,74.9082,74.7971,74.8398,46400.0
2014-05-07 14:55:00,87.62,87.79,87.57,87.78,48400.0,74.8228,74.9679,74.7801,74.9594,48400.0
2014-05-07 15:00:00,87.78,87.79,87.62,87.62,193900.0,74.9594,74.9679,74.8228,74.8228,193900.0
2014-05-07 15:05:00,87.62,87.73,87.61,87.67,140500.0,74.8228,74.9167,74.8142,74.8655,140500.0
2014-05-07 15:10:00,87.67,87.7,87.63,87.64,18000.0,74.8655,74.8911,74.8313,74.8398,18000.0
2014-05-07 15:15:00,87.63,87.66,87.6,87.64,22900.0,74.8313,74.8569,74.8057,74.8398,22900.0
2014-05-07 15:20:00,87.64,87.73,87.57,87.69,57300.0,74.8398,74.9167,74.7801,74.8825,57300.0
2014-05-07 15:25:00,87.69,87.71,87.59,87.61,122200.0,74.8825,74.8996,74.7971,74.8142,122200.0
2014-05-07 15:30:00,87.59,87.7,87.59,87.68,124000.0,74.7971,74.8911,74.7971,74.874,124000.0
2014-05-07 15:35:00,87.69,87.72,87.63,87.72,186000.0,74.8825,74.9082,74.8313,74.9082,186000.0
2014-05-07 15:40:00,87.73,87.87,87.71,87.86,55300.0,74.9167,75.0362,74.8996,75.0277,55300.0
2014-05-07 15:45:00,87.84,87.89,87.82,87.86,91300.0,75.0106,75.0533,74.9935,75.0277,91300.0
2014-05-07 15:50:00,87.87,87.92,87.82,87.85,108000.0,75.0362,75.0789,74.9935,75.0192,108000.0
2014-05-07 15:55:00,87.85,88.05,87.84,87.97,241000.0,75.0192,75.19,75.0106,75.1216,241000.0
2014-05-08 09:30:00,87.88,88.2,87.66,88.02,86700.0,75.0448,75.318,74.8569,75.1643,86700.0
2014-05-08 09:35:00,88.02,88.44,87.97,88.44,34700.0,75.1643,75.523,75.1216,75.523,34700.0
2014-05-08 09:40:00,88.44,88.62,88.36,88.62,38500.0,75.523,75.6767,75.4547,75.6767,38500.0
2014-05-08 09:45:00,88.63,88.72,88.54,88.69,45000.0,75.6852,75.7621,75.6084,75.7365,45000.0
2014-05-08 09:50:00,88.71,88.89,88.69,88.74,80300.0,75.7536,75.9073,75.7365,75.7792,80300.0
2014-05-08 09:55:00,88.73,88.78,88.66,88.75,33400.0,75.7706,75.8133,75.7109,75.7877,33400.0
2014-05-08 10:00:00,88.76,88.8,88.69,88.77,43700.0,75.7963,75.8304,75.7365,75.8048,43700.0
2014-05-08 10:05:00,88.79,88.88,88.77,88.88,34200.0,75.8219,75.8987,75.8048,75.8987,34200.0
2014-05-08 10:10:00,88.88,89.06,88.87,89.0,68200.0,75.8987,76.0524,75.8902,76.0012,68200.0
2014-05-08 10:15:00,89.0,89.03,88.91,88.94,51700.0,76.0012,76.0268,75.9244,75.95,51700.0
2014-05-08 10:20:00,88.95,89.01,88.91,88.92,174400.0,75.9585,76.0097,75.9244,75.9329,174400.0
2014-05-08 10:25:00,88.94,88.94,88.86,88.88,53900.0,75.95,75.95,75.8817,75.8987,53900.0
2014-05-08 10:30:00,88.88,88.9,88.78,88.81,57300.0,75.8987,75.9158,75.8133,75.839,57300.0
2014-05-08 10:35:00,88.8,88.9,88.74,88.89,31800.0,75.8304,75.9158,75.7792,75.9073,31800.0
2014-05-08 10:40:00,88.9,89.03,88.82,88.88,159800.0,75.9158,76.0268,75.8475,75.8987,159800.0
2014-05-08 10:45:00,88.89,88.93,88.78,88.93,43600.0,75.9073,75.9414,75.8133,75.9414,43600.0
2014-05-08 10:50:00,88.93,89.04,88.93,89.0,38300.0,75.9414,76.0354,75.9414,76.0012,38300.0
2014-05-08 10:55:00,88.99,89.03,88.84,88.88,20200.0,75.9927,76.0268,75.8646,75.8987,20200.0
2014-05-08 11:00:00,88.86,88.92,88.83,88.88,51700.0,75.8817,75.9329,75.856,75.8987,51700.0
2014-05-08 11:05:00,88.87,89.01,88.84,88.97,30400.0,75.8902,76.0097,75.8646,75.9756,30400.0
2014-05-08 11:10:00,88.98,89.03,88.97,89.02,73100.0,75.9841,76.0268,75.9756,76.0183,73100.0
2014-05-08 11:15:00,89.03,89.05,88.9,88.96,28100.0,76.0268,76.0439,75.9158,75.967,28100.0
2014-05-08 11:20:00,88.95,89.0,88.86,88.9,46100.0,75.9585,76.0012,75.8817,75.9158,46100.0
2014-05-08 11:25:00,88.91,88.94,88.89,88.89,29000.0,75.9244,75.95,75.9073,75.9073,29000.0
2014-05-08 11:30:00,88.91,88.99,88.9,88.95,63500.0,75.9244,75.9927,75.9158,75.9585,63500.0
2014-05-08 11:35:00,88.96,88.99,88.89,88.93,25200.0,75.967,75.9927,75.9073,75.9414,25200.0
2014-05-08 11:40:00,88.93,89.01,88.9,88.95,11100.0,75.9414,76.0097,75.9158,75.9585,11100.0
2014-05-08 11:45:00,88.98,89.04,88.96,88.97,13300.0,75.9841,76.0354,75.967,75.9756,13300.0
2014-05-08 11:50:00,88.98,89.08,88.98,89.02,20700.0,75.9841,76.0695,75.9841,76.0183,20700.0
2014-05-08 11:55:00,89.02,89.09,88.99,89.01,14700.0,76.0183,76.0781,75.9927,76.0097,14700.0
2014-05-08 12:00:00,89.01,89.03,88.95,89.0,118900.0,76.0097,76.0268,75.9585,76.0012,118900.0
2014-05-08 12:05:00,88.99,88.99,88.87,88.98,206800.0,75.9927,75.9927,75.8902,75.9841,206800.0
2014-05-08 12:10:00,88.98,89.01,88.93,88.95,55700.0,75.9841,76.0097,75.9414,75.9585,55700.0
2014-05-08 12:15:00,88.95,89.06,88.95,88.98,39900.0,75.9585,76.0524,75.9585,75.9841,39900.0
2014-05-08 12:20:00,89.0,89.06,88.96,89.02,11000.0,76.0012,76.0524,75.967,76.0183,11000.0
2014-05-08 12:25:00,89.0,89.09,89.0,89.04,20900.0,76.0012,76.0781,76.0012,76.0354,20900.0
2014-05-08 12:30:00,89.05,89.1,89.01,89.1,10500.0,76.0439,76.0866,76.0097,76.0866,10500.0
2014-05-08 12:35:00,89.07,89.16,89.05,89.16,19700.0,76.061,76.1378,76.0439,76.1378,19700.0
2014-05-08 12:40:00,89.15,89.16,89.09,89.11,35500.0,76.1293,76.1378,76.0781,76.0951,35500.0
2014-05-08 12:45:00,89.12,89.18,89.11,89.18,15900.0,76.1037,76.1549,76.0951,76.1549,15900.0
2014-05-08 12:50:00,89.18,89.2,89.12,89.17,18300.0,76.1549,76.172,76.1037,76.1464,18300.0
2014-05-08 12:55:00,89.15,89.22,89.14,89.17,32300.0,76.1293,76.1891,76.1208,76.1464,32300.0
2014-05-08 13:00:00,89.17,89.19,89.13,89.19,37400.0,76.1464,76.1635,76.1122,76.1635,37400.0
2014-05-08 13:05:00,89.2,89.28,89.15,89.25,31100.0,76.172,76.2403,76.1293,76.2147,31100.0
2014-05-08 13:10:00,89.25,89.26,89.18,89.18,35700.0,76.2147,76.2232,76.1549,76.1549,35700.0
2014-05-08 13:15:00,89.16,89.23,89.16,89.18,15300.0,76.1378,76.1976,76.1378,76.1549,15300.0
2014-05-08 13:20:00,89.18,89.21,88.95,89.03,61400.0,76.1549,76.1805,75.9585,76.0268,61400.0
2014-05-08 13:25:00,89.0,89.02,88.92,89.02,29300.0,76.0012,76.0183,75.9329,76.0183,29300.0
2014-05-08 13:30:00,89.01,89.04,88.94,89.04,46200.0,76.0097,76.0354,75.95,76.0354,46200.0
2014-05-08 13:35:00,89.03,89.17,89.03,89.11,16500.0,76.0268,76.1464,76.0268,76.0951,16500.0
2014-05-08 13:40:00,89.12,89.12,89.02,89.07,40200.0,76.1037,76.1037,76.0183,76.061,40200.0
2014-05-08 13:45:00,89.08,89.11,88.94,88.94,24400.0,76.0695,76.0951,75.95,75.95,24400.0
2014-05-08 13:50:00,88.94,88.94,88.85,88.9,48100.0,75.95,75.95,75.8731,75.9158,48100.0
2014-05-08 13:55:00,88.91,88.96,88.83,88.93,52900.0,75.9244,75.967,75.856,75.9414,52900.0
2014-05-08 14:00:00,88.95,88.95,88.69,88.69,50400.0,75.9585,75.9585,75.7365,75.7365,50400.0
2014-05-08 14:05:00,88.69,88.8,88.68,88.74,19600.0,75.7365,75.8304,75.7279,75.7792,19600.0
2014-05-08 14:10:00,88.73,88.75,88.66,88.75,25900.0,75.7706,75.7877,75.7109,75.7877,25900.0
2014-05-08 14:15:00,88.76,88.83,88.68,88.81,15400.0,75.7963,75.856,75.7279,75.839,15400.0
2014-05-08 14:20:00,88.82,88.86,88.78,88.85,51000.0,75.8475,75.8817,75.8133,75.8731,51000.0
2014-05-08 14:25:00,88.87,88.88,88.77,88.88,14100.0,75.8902,75.8987,75.8048,75.8987,14100.0
2014-05-08 14:30:00,88.89,88.89,88.77,88.85,10300.0,75.9073,75.9073,75.8048,75.8731,10300.0
2014-05-08 14:35:00,88.84,88.85,88.72,88.72,41900.0,75.8646,75.8731,75.7621,75.7621,41900.0
2014-05-08 14:40:00,88.74,88.77,88.62,88.62,28300.0,75.7792,75.8048,75.6767,75.6767,28300.0
2014-05-08 14:45:00,88.61,88.63,88.52,88.55,39100.0,75.6682,75.6852,75.5913,75.6169,39100.0
2014-05-08 14:50:00,88.54,88.61,88.53,88.53,34500.0,75.6084,75.6682,75.5999,75.5999,34500.0
2014-05-08 14:55:00,88.52,88.64,88.46,88.49,28200.0,75.5913,75.6938,75.5401,75.5657,28200.0
2014-05-08 15:00:00,88.49,88.5,88.29,88.32,29600.0,75.5657,75.5742,75.3949,75.4205,29600.0
2014-05-08 15:05:00,88.31,88.41,88.28,88.33,31900.0,75.412,75.4974,75.3864,75.4291,31900.0
2014-05-08 15:10:00,88.33,88.45,88.27,88.39,49900.0,75.4291,75.5315,75.3778,75.4803,49900.0
2014-05-08 15:15:00,88.39,88.54,88.36,88.54,47700.0,75.4803,75.6084,75.4547,75.6084,47700.0
2014-05-08 15:20:00,88.53,88.63,88.5,88.53,30900.0,75.5999,75.6852,75.5742,75.5999,30900.0
2014-05-08 15:25:00,88.53,88.65,88.53,88.6,44700.0,75.5999,75.7023,75.5999,75.6596,44700.0
2014-05-08 15:30:00,88.62,88.67,88.53,88.65,45700.0,75.6767,75.7194,75.5999,75.7023,45700.0
2014-05-08 15:35:00,88.67,88.72,88.57,88.57,72200.0,75.7194,75.7621,75.634,75.634,72200.0
2014-05-08 15:40:00,88.58,88.62,88.51,88.51,36600.0,75.6425,75.6767,75.5828,75.5828,36600.0
2014-05-08 15:45:00,88.51,88.56,88.5,88.51,48800.0,75.5828,75.6255,75.5742,75.5828,48800.0
2014-05-08 15:50:00,88.52,88.67,88.49,88.66,58000.0,75.5913,75.7194,75.5657,75.7109,58000.0
2014-05-08 15:55:00,88.65,88.66,88.53,88.63,115200.0,75.7023,75.7109,75.5999,75.6852,115200.0
2014-05-09 09:30:00,88.46,88.93,88.31,88.93,102100.0,75.5401,75.9414,75.412,75.9414,102100.0
2014-05-09 09:35:00,88.95,89.03,88.31,88.41,66300.0,75.9585,76.0268,75.412,75.4974,66300.0
2014-05-09 09:40:00,88.4,88.48,88.26,88.29,28200.0,75.4888,75.5572,75.3693,75.3949,28200.0
2014-05-09 09:45:00,88.28,88.48,88.13,88.41,42000.0,75.3864,75.5572,75.2583,75.4974,42000.0
2014-05-09 09:50:00,88.42,88.52,88.28,88.43,23000.0,75.5059,75.5913,75.3864,75.5145,23000.0
2014-05-09 09:55:00,88.41,88.44,88.29,88.4,18400.0,75.4974,75.523,75.3949,75.4888,18400.0
2014-05-09 10:00:00,88.34,88.41,88.16,88.19,23100.0,75.4376,75.4974,75.2839,75.3095,23100.0
2014-05-09 10:05:00,88.19,88.31,88.17,88.31,14300.0,75.3095,75.412,75.2924,75.412,14300.0
2014-05-09 10:10:00,88.3,88.51,88.3,88.5,10400.0,75.4034,75.5828,75.4034,75.5742,10400.0
2014-05-09 10:15:00,88.5,88.66,88.5,88.57,15400.0,75.5742,75.7109,75.5742,75.634,15400.0
2014-05-09 10:20:00,88.56,88.59,88.45,88.53,11500.0,75.6255,75.6511,75.5315,75.5999,11500.0
2014-05-09 10:25:00,88.52,88.52,88.38,88.38,19200.0,75.5913,75.5913,75.4718,75.4718,19200.0
2014-05-09 10:30:00,88.4,88.5,88.36,88.5,23500.0,75.4888,75.5742,75.4547,75.5742,23500.0
2014-05-09 10:35:00,88.49,88.63,88.45,88.48,10300.0,75.5657,75.6852,75.5315,75.5572,10300.0
2014-05-09 10:40:00,88.51,88.56,88.43,88.44,15500.0,75.5828,75.6255,75.5145,75.523,15500.0
2014-05-09 10:45:00,88.43,88.45,88.33,88.43,19200.0,75.5145,75.5315,75.4291,75.5145,19200.0
2014-05-09 10:50:00,88.45,88.53,88.39,88.39,19100.0,75.5315,75.5999,75.4803,75.4803,19100.0
2014-05-09 10:55:00,88.4,88.44,88.33,88.35,16400.0,75.4888,75.523,75.4291,75.4461,16400.0
2014-05-09 11:00:00,88.35,88.42,88.32,88.39,20800.0,75.4461,75.5059,75.4205,75.4803,20800.0
2014-05-09 11:05:00,88.36,88.39,88.2,88.23,35200.0,75.4547,75.4803,75.318,75.3437,35200.0
2014-05-09 11:10:00,88.22,88.31,88.17,88.2,19000.0,75.3351,75.412,75.2924,75.318,19000.0
2014-05-09 11:15:00,88.18,88.25,88.15,88.16,26700.0,75.301,75.3607,75.2754,75.2839,26700.0
2014-05-09 11:20:00,88.19,88.27,88.13,88.2,26500.0,75.3095,75.3778,75.2583,75.318,26500.0
2014-05-09 11:25:00,88.2,88.22,88.13,88.22,22500.0,75.318,75.3351,75.2583,75.3351,22500.0
2014-05-09 11:30:00,88.23,88.33,88.19,88.23,24200.0,75.3437,75.4291,75.3095,75.3437,24200.0
2014-05-09 11:35:00,88.24,88.38,88.24,88.33,35200.0,75.3522,75.4718,75.3522,75.4291,35200.0
2014-05-09 11:40:00,88.31,88.41,88.3,88.38,30200.0,75.412,75.4974,75.4034,75.4718,30200.0
2014-05-09 11:45:00,88.39,88.48,88.36,88.47,7200.0,75.4803,75.5572,75.4547,75.5486,7200.0
2014-05-09 11:50:00,88.48,88.48,88.37,88.38,15600.0,75.5572,75.5572,75.4632,75.4718,15600.0
2014-05-09 11:55:00,88.4,88.47,88.39,88.43,7400.0,75.4888,75.5486,75.4803,75.5145,7400.0
2014-05-09 12:00:00,88.43,88.47,88.39,88.42,14300.0,75.5145,75.5486,75.4803,75.5059,14300.0
2014-05-09 12:05:00,88.42,88.44,88.36,88.44,15400.0,75.5059,75.523,75.4547,75.523,15400.0
2014-05-09 12:10:00,88.44,88.52,88.44,88.51,11100.0,75.523,75.5913,75.523,75.5828,11100.0
2014-05-09 12:15:00,88.52,88.61,88.5,88.59,19300.0,75.5913,75.6682,75.5742,75.6511,19300.0
2014-05-09 12:20:00,88.62,88.64,88.55,88.57,18000.0,75.6767,75.6938,75.6169,75.634,18000.0
2014-05-09 12:25:00,88.56,88.62,88.56,88.6,9700.0,75.6255,75.6767,75.6255,75.6596,9700.0
2014-05-09 12:30:00,88.61,88.69,88.61,88.64,13900.0,75.6682,75.7365,75.6682,75.6938,13900.0
2014-05-09 12:35:00,88.68,88.86,88.66,88.86,22200.0,75.7279,75.8817,75.7109,75.8817,22200.0
2014-05-09 12:40:00,88.86,88.95,88.82,88.87,18700.0,75.8817,75.9585,75.8475,75.8902,18700.0
2014-05-09 12:45:00,88.88,88.89,88.75,88.83,13000.0,75.8987,75.9073,75.7877,75.856,13000.0
2014-05-09 12:50:00,88.83,88.91,88.82,88.84,20700.0,75.856,75.9244,75.8475,75.8646,20700.0
2014-05-09 12:55:00,88.84,88.9,88.8,88.82,12300.0,75.8646,75.9158,75.8304,75.8475,12300.0
2014-05-09 13:00:00,88.84,88.84,88.78,88.83,4700.0,75.8646,75.8646,75.8133,75.856,4700.0
2014-05-09 13:05:00,88.84,88.87,88.7,88.71,16800.0,75.8646,75.8902,75.745,75.7536,16800.0
2014-05-09 13:10:00,88.72,88.76,88.68,88.69,9200.0,75.7621,75.7963,75.7279,75.7365,9200.0
2014-05-09 13:15:00,88.7,88.75,88.68,88.7,9200.0,75.745,75.7877,75.7279,75.745,9200.0
2014-05-09 13:20:00,88.73,88.73,88.67,88.72,8900.0,75.7706,75.7706,75.7194,75.7621,8900.0
2014-05-09 13:25:00,88.73,88.73,88.66,88.71,9600.0,75.7706,75.7706,75.7109,75.7536,9600.0
2014-05-09 13:30:00,88.7,88.74,88.63,88.63,16300.0,75.745,75.7792,75.6852,75.6852,16300.0
2014-05-09 13:35:00,88.63,88.72,88.63,88.72,41400.0,75.6852,75.7621,75.6852,75.7621,41400.0
2014-05-09 13:40:00,88.71,88.72,88.62,88.64,9300.0,75.7536,75.7621,75.6767,75.6938,9300.0
2014-05-09 13:45:00,88.66,88.73,88.65,88.71,35400.0,75.7109,75.7706,75.7023,75.7536,35400.0
2014-05-09 13:50:00,88.72,88.72,88.66,88.69,9200.0,75.7621,75.7621,75.7109,75.7365,9200.0
2014-05-09 13:55:00,88.68,88.7,88.6,88.6,12700.0,75.7279,75.745,75.6596,75.6596,12700.0
2014-05-09 14:00:00,88.6,88.65,88.57,88.61,14800.0,75.6596,75.7023,75.634,75.6682,14800.0
2014-05-09 14:05:00,88.6,88.65,88.59,88.63,12900.0,75.6596,75.7023,75.6511,75.6852,12900.0
2014-05-09 14:10:00,88.62,88.66,88.59,88.59,9200.0,75.6767,75.7109,75.6511,75.6511,9200.0
2014-05-09 14:15:00,88.59,88.6,88.46,88.52,32600.0,75.6511,75.6596,75.5401,75.5913,32600.0
2014-05-09 14:20:00,88.52,88.55,88.48,88.52,11000.0,75.5913,75.6169,75.5572,75.5913,11000.0
2014-05-09 14:25:00,88.5,88.54,88.47,88.52,9700.0,75.5742,75.6084,75.5486,75.5913,9700.0
2014-05-09 14:30:00,88.49,88.59,88.49,88.57,19100.0,75.5657,75.6511,75.5657,75.634,19100.0
2014-05-09 14:35:00,88.58,88.66,88.57,88.62,16300.0,75.6425,75.7109,75.634,75.6767,16300.0
2014-05-09 14:40:00,88.63,88.65,88.56,88.56,44400.0,75.6852,75.7023,75.6255,75.6255,44400.0
2014-05-09 14:45:00,88.56,88.66,88.56,88.6,40100.0,75.6255,75.7109,75.6255,75.6596,40100.0
2014-05-09 14:50:00,88.6,88.62,88.59,88.6,7200.0,75.6596,75.6767,75.6511,75.6596,7200.0
2014-05-09 14:55:00,88.6,88.75,88.6,88.7,29400.0,75.6596,75.7877,75.6596,75.745,29400.0
2014-05-09 15:00:00,88.72,88.82,88.71,88.8,19600.0,75.7621,75.8475,75.7536,75.8304,19600.0
2014-05-09 15:05:00,88.82,88.84,88.78,88.78,25500.0,75.8475,75.8646,75.8133,75.8133,25500.0
2014-05-09 15:10:00,88.78,88.8,88.72,88.74,32500.0,75.8133,75.8304,75.7621,75.7792,32500.0
2014-05-09 15:15:00,88.74,88.74,88.68,88.73,24900.0,75.7792,75.7792,75.7279,75.7706,24900.0
2014-05-09 15:20:00,88.73,88.75,88.67,88.67,44600.0,75.7706,75.7877,75.7194,75.7194,44600.0
2014-05-09 15:25:00,88.67,88.8,88.65,88.79,24000.0,75.7194,75.8304,75.7023,75.8219,24000.0
2014-05-09 15:30:00,88.78,88.8,88.72,88.74,21100.0,75.8133,75.8304,75.7621,75.7792,21100.0
2014-05-09 15:35:00,88.74,88.83,88.74,88.82,36600.0,75.7792,75.856,75.7792,75.8475,36600.0
2014-05-09 15:40:00,88.81,88.84,88.78,88.79,36700.0,75.839,75.8646,75.8133,75.8219,36700.0
2014-05-09 15:45:00,88.81,88.85,88.76,88.8,60400.0,75.839,75.8731,75.7963,75.8304,60400.0
2014-05-09 15:50:00,88.8,88.83,88.77,88.8,64400.0,75.8304,75.856,75.8048,75.8304,64400.0
2014-05-09 15:55:00,88.8,88.84,88.79,88.84,123100.0,75.8304,75.8646,75.8219,75.8646,123100.0
2014-05-12 09:30:00,89.42,89.6,89.42,89.55,107800.0,76.3599,76.5136,76.3599,76.4709,107800.0
2014-05-12 09:35:00,89.56,89.56,89.32,89.39,20700.0,76.4794,76.4794,76.2745,76.3342,20700.0
2014-05-12 09:40:00,89.46,89.59,89.4,89.59,70500.0,76.394,76.505,76.3428,76.505,70500.0
2014-05-12 09:45:00,89.6,89.7,89.48,89.61,90300.0,76.5136,76.599,76.4111,76.5221,90300.0
2014-05-12 09:50:00,89.6,89.79,89.58,89.76,102800.0,76.5136,76.6758,76.4965,76.6502,102800.0
2014-05-12 09:55:00,89.75,89.88,89.56,89.61,164200.0,76.6417,76.7527,76.4794,76.5221,164200.0
2014-05-12 10:00:00,89.64,89.73,89.56,89.63,75800.0,76.5477,76.6246,76.4794,76.5392,75800.0
2014-05-12 10:05:00,89.65,89.72,89.61,89.68,17900.0,76.5563,76.616,76.5221,76.5819,17900.0
2014-05-12 10:10:00,89.68,89.77,89.64,89.75,9500.0,76.5819,76.6587,76.5477,76.6417,9500.0
2014-05-12 10:15:00,89.74,89.8,89.67,89.76,20100.0,76.6331,76.6844,76.5733,76.6502,20100.0
2014-05-12 10:20:00,89.76,89.82,89.61,89.64,21800.0,76.6502,76.7014,76.5221,76.5477,21800.0
2014-05-12 10:25:00,89.63,89.73,89.63,89.68,7000.0,76.5392,76.6246,76.5392,76.5819,7000.0
2014-05-12 10:30:00,89.69,89.69,89.63,89.66,16800.0,76.5904,76.5904,76.5392,76.5648,16800.0
2014-05-12 10:35:00,89.67,89.83,89.67,89.8,8400.0,76.5733,76.71,76.5733,76.6844,8400.0
2014-05-12 10:40:00,89.8,89.85,89.79,89.84,11000.0,76.6844,76.7271,76.6758,76.7185,11000.0
2014-05-12 10:45:00,89.84,89.85,89.77,89.78,7400.0,76.7185,76.7271,76.6587,76.6673,7400.0
2014-05-12 10:50:00,89.75,89.79,89.64,89.72,16600.0,76.6417,76.6758,76.5477,76.616,16600.0
2014-05-12 10:55:00,89.7,89.75,89.69,89.74,7200.0,76.599,76.6417,76.5904,76.6331,7200.0
2014-05-12 11:00:00,89.74,89.84,89.74,89.84,14200.0,76.6331,76.7185,76.6331,76.7185,14200.0
2014-05-12 11:05:00,89.83,89.86,89.79,89.8,5700.0,76.71,76.7356,76.6758,76.6844,5700.0
2014-05-12 11:10:00,89.82,89.84,89.78,89.8,9200.0,76.7014,76.7185,76.6673,76.6844,9200.0
2014-05-12 11:15:00,89.79,89.84,89.79,89.82,11900.0,76.6758,76.7185,76.6758,76.7014,11900.0
2014-05-12 11:20:00,89.81,89.83,89.77,89.77,8600.0,76.6929,76.71,76.6587,76.6587,8600.0
2014-05-12 11:25:00,89.78,89.85,89.77,89.82,9200.0,76.6673,76.7271,76.6587,76.7014,9200.0
2014-05-12 11:30:00,89.83,89.9,89.81,89.87,55300.0,76.71,76.7698,76.6929,76.7441,55300.0
2014-05-12 11:35:00,89.9,89.91,89.85,89.87,16700.0,76.7698,76.7783,76.7271,76.7441,16700.0
2014-05-12 11:40:00,89.86,89.95,89.86,89.95,23400.0,76.7356,76.8125,76.7356,76.8125,23400.0
2014-05-12 11:45:00,89.94,89.97,89.91,89.92,5000.0,76.8039,76.8295,76.7783,76.7868,5000.0
2014-05-12 11:50:00,89.93,89.93,89.82,89.83,11400.0,76.7954,76.7954,76.7014,76.71,11400.0
2014-05-12 11:55:00,89.83,89.86,89.79,89.81,19500.0,76.71,76.7356,76.6758,76.6929,19500.0
2014-05-12 12:00:00,89.81,89.83,89.77,89.79,23500.0,76.6929,76.71,76.6587,76.6758,23500.0
2014-05-12 12:05:00,89.79,89.8,89.75,89.8,15200.0,76.6758,76.6844,76.6417,76.6844,15200.0
2014-05-12 12:10:00,89.8,89.81,89.77,89.8,13900.0,76.6844,76.6929,76.6587,76.6844,13900.0
2014-05-12 12:15:00,89.8,89.83,89.77,89.82,16900.0,76.6844,76.71,76.6587,76.7014,16900.0
2014-05-12 12:20:00,89.81,89.84,89.78,89.79,9600.0,76.6929,76.7185,76.6673,76.6758,9600.0
2014-05-12 12:25:00,89.78,89.82,89.75,89.78,7700.0,76.6673,76.7014,76.6417,76.6673,7700.0
2014-05-12 12:30:00,89.76,89.76,89.73,89.74,5400.0,76.6502,76.6502,76.6246,76.6331,5400.0
2014-05-12 12:35:00,89.73,89.73,89.67,89.7,7900.0,76.6246,76.6246,76.5733,76.599,7900.0
2014-05-12 12:40:00,89.7,89.71,89.64,89.64,16800.0,76.599,76.6075,76.5477,76.5477,16800.0
2014-05-12 12:45:00,89.63,89.68,89.63,89.63,4800.0,76.5392,76.5819,76.5392,76.5392,4800.0
2014-05-12 12:50:00,89.65,89.66,89.63,89.64,11400.0,76.5563,76.5648,76.5392,76.5477,11400.0
2014-05-12 12:55:00,89.63,89.68,89.6,89.68,13100.0,76.5392,76.5819,76.5136,76.5819,13100.0
2014-05-12 13:00:00,89.65,89.68,89.63,89.65,4200.0,76.5563,76.5819,76.5392,76.5563,4200.0
2014-05-12 13:05:00,89.64,89.68,89.64,89.68,9500.0,76.5477,76.5819,76.5477,76.5819,9500.0
2014-05-12 13:10:00,89.68,89.68,89.62,89.63,6100.0,76.5819,76.5819,76.5307,76.5392,6100.0
2014-05-12 13:15:00,89.62,89.68,89.61,89.67,8500.0,76.5307,76.5819,76.5221,76.5733,8500.0
2014-05-12 13:20:00,89.69,89.69,89.66,89.66,7800.0,76.5904,76.5904,76.5648,76.5648,7800.0
2014-05-12 13:25:00,89.65,89.69,89.63,89.67,8500.0,76.5563,76.5904,76.5392,76.5733,8500.0
2014-05-12 13:30:00,89.66,89.69,89.63,89.68,6200.0,76.5648,76.5904,76.5392,76.5819,6200.0
2014-05-12 13:35:00,89.68,89.7,89.66,89.7,4100.0,76.5819,76.599,76.5648,76.599,4100.0
2014-05-12 13:40:00,89.67,89.73,89.67,89.69,13000.0,76.5733,76.6246,76.5733,76.5904,13000.0
2014-05-12 13:45:00,89.69,89.71,89.63,89.68,9200.0,76.5904,76.6075,76.5392,76.5819,9200.0
2014-05-12 13:50:00,89.69,89.72,89.63,89.7,16500.0,76.5904,76.616,76.5392,76.599,16500.0
2014-05-12 13:55:00,89.72,89.74,89.69,89.72,7900.0,76.616,76.6331,76.5904,76.616,7900.0
2014-05-12 14:00:00,89.7,89.72,89.63,89.68,8800.0,76.599,76.616,76.5392,76.5819,8800.0
2014-05-12 14:05:00,89.68,89.74,89.65,89.7,16200.0,76.5819,76.6331,76.5563,76.599,16200.0
2014-05-12 14:10:00,89.7,89.76,89.7,89.74,7400.0,76.599,76.6502,76.599,76.6331,7400.0
2014-05-12 14:15:00,89.74,89.8,89.68,89.68,13200.0,76.6331,76.6844,76.5819,76.5819,13200.0
2014-05-12 14:20:00,89.69,89.7,89.65,89.69,6700.0,76.5904,76.599,76.5563,76.5904,6700.0
2014-05-12 14:25:00,89.68,89.68,89.65,89.67,13000.0,76.5819,76.5819,76.5563,76.5733,13000.0
2014-05-12 14:30:00,89.66,89.71,89.66,89.71,12300.0,76.5648,76.6075,76.5648,76.6075,12300.0
2014-05-12 14:35:00,89.71,89.75,89.69,89.75,14600.0,76.6075,76.6417,76.5904,76.6417,14600.0
2014-05-12 14:40:00,89.75,89.76,89.7,89.71,9400.0,76.6417,76.6502,76.599,76.6075,9400.0
2014-05-12 14:45:00,89.7,89.71,89.66,89.67,18000.0,76.599,76.6075,76.5648,76.5733,18000.0
2014-05-12 14:50:00,89.67,89.71,89.62,89.69,16500.0,76.5733,76.6075,76.5307,76.5904,16500.0
2014-05-12 14:55:00,89.69,89.72,89.68,89.68,17100.0,76.5904,76.616,76.5819,76.5819,17100.0
2014-05-12 15:00:00,89.68,89.73,89.67,89.67,16400.0,76.5819,76.6246,76.5733,76.5733,16400.0
2014-05-12 15:05:00,89.69,89.69,89.62,89.67,12800.0,76.5904,76.5904,76.5307,76.5733,12800.0
2014-05-12 15:10:00,89.67,89.69,89.62,89.69,11300.0,76.5733,76.5904,76.5307,76.5904,11300.0
2014-05-12 15:15:00,89.66,89.67,89.6,89.66,25200.0,76.5648,76.5733,76.5136,76.5648,25200.0
2014-05-12 15:20:00,89.66,89.66,89.57,89.62,28200.0,76.5648,76.5648,76.488,76.5307,28200.0
2014-05-12 15:25:00,89.62,89.67,89.59,89.64,25500.0,76.5307,76.5733,76.505,76.5477,25500.0
2014-05-12 15:30:00,89.62,89.68,89.6,89.67,15000.0,76.5307,76.5819,76.5136,76.5733,15000.0
2014-05-12 15:35:00,89.68,89.69,89.63,89.67,31200.0,76.5819,76.5904,76.5392,76.5733,31200.0
2014-05-12 15:40:00,89.68,89.69,89.65,89.67,34600.0,76.5819,76.5904,76.5563,76.5733,34600.0
2014-05-12 15:45:00,89.67,89.69,89.6,89.65,74200.0,76.5733,76.5904,76.5136,76.5563,74200.0
2014-05-12 15:50:00,89.66,89.74,89.63,89.69,80400.0,76.5648,76.6331,76.5392,76.5904,80400.0
2014-05-12 15:55:00,89.69,89.74,89.62,89.65,172500.0,76.5904,76.6331,76.5307,76.5563,172500.0
2014-05-13 09:30:00,89.65,89.88,89.51,89.6,50100.0,76.5563,76.7527,76.4367,76.5136,50100.0
2014-05-13 09:35:00,89.59,89.8,89.51,89.75,108700.0,76.505,76.6844,76.4367,76.6417,108700.0
2014-05-13 09:40:00,89.79,89.85,89.71,89.75,13200.0,76.6758,76.7271,76.6075,76.6417,13200.0
2014-05-13 09:45:00,89.77,89.92,89.72,89.9,23800.0,76.6587,76.7868,76.616,76.7698,23800.0
2014-05-13 09:50:00,89.89,89.98,89.8,89.84,64400.0,76.7612,76.8381,76.6844,76.7185,64400.0
2014-05-13 09:55:00,89.82,89.92,89.72,89.85,40600.0,76.7014,76.7868,76.616,76.7271,40600.0
2014-05-13 10:00:00,89.83,89.96,89.78,89.86,30200.0,76.71,76.821,76.6673,76.7356,30200.0
2014-05-13 10:05:00,89.89,89.94,89.83,89.89,36400.0,76.7612,76.8039,76.71,76.7612,36400.0
2014-05-13 10:10:00,89.87,90.0,89.85,89.94,51100.0,76.7441,76.8552,76.7271,76.8039,51100.0
2014-05-13 10:15:00,89.93,89.96,89.8,89.81,23800.0,76.7954,76.821,76.6844,76.6929,23800.0
2014-05-13 10:20:00,89.8,89.81,89.72,89.72,10100.0,76.6844,76.6929,76.616,76.616,10100.0
2014-05-13 10:25:00,89.74,89.77,89.68,89.7,23800.0,76.6331,76.6587,76.5819,76.599,23800.0
2014-05-13 10:30:00,89.71,89.75,89.68,89.71,22100.0,76.6075,76.6417,76.5819,76.6075,22100.0
2014-05-13 10:35:00,89.72,89.73,89.68,89.69,12300.0,76.616,76.6246,76.5819,76.5904,12300.0
2014-05-13 10:40:00,89.69,89.73,89.66,89.7,17500.0,76.5904,76.6246,76.5648,76.599,17500.0
2014-05-13 10:45:00,89.69,89.7,89.64,89.66,15600.0,76.5904,76.599,76.5477,76.5648,15600.0
2014-05-13 10:50:00,89.66,89.69,89.64,89.65,8900.0,76.5648,76.5904,76.5477,76.5563,8900.0
2014-05-13 10:55:00,89.65,89.66,89.51,89.53,17400.0,76.5563,76.5648,76.4367,76.4538,17400.0
2014-05-13 11:00:00,89.51,89.54,89.49,89.49,13900.0,76.4367,76.4623,76.4196,76.4196,13900.0
2014-05-13 11:05:00,89.5,89.5,89.43,89.47,17900.0,76.4282,76.4282,76.3684,76.4026,17900.0
2014-05-13 11:10:00,89.48,89.48,89.38,89.39,27000.0,76.4111,76.4111,76.3257,76.3342,27000.0
2014-05-13 11:15:00,89.41,89.46,89.34,89.36,16500.0,76.3513,76.394,76.2915,76.3086,16500.0
2014-05-13 11:20:00,89.35,89.4,89.34,89.36,8400.0,76.3001,76.3428,76.2915,76.3086,8400.0
2014-05-13 11:25:00,89.36,89.45,89.34,89.45,22500.0,76.3086,76.3855,76.2915,76.3855,22500.0
2014-05-13 11:30:00,89.45,89.46,89.38,89.41,14600.0,76.3855,76.394,76.3257,76.3513,14600.0
2014-05-13 11:35:00,89.39,89.41,89.34,89.34,14200.0,76.3342,76.3513,76.2915,76.2915,14200.0
2014-05-13 11:40:00,89.36,89.42,89.32,89.38,7400.0,76.3086,76.3599,76.2745,76.3257,7400.0
2014-05-13 11:45:00,89.37,89.41,89.31,89.41,11700.0,76.3172,76.3513,76.2659,76.3513,11700.0
2014-05-13 11:50:00,89.39,89.45,89.35,89.41,53200.0,76.3342,76.3855,76.3001,76.3513,53200.0
2014-05-13 11:55:00,89.4,89.4,89.29,89.29,6300.0,76.3428,76.3428,76.2489,76.2489,6300.0
2014-05-13 12:00:00,89.3,89.33,89.26,89.31,12000.0,76.2574,76.283,76.2232,76.2659,12000.0
2014-05-13 12:05:00,89.31,89.33,89.24,89.24,14700.0,76.2659,76.283,76.2062,76.2062,14700.0
2014-05-13 12:10:00,89.22,89.4,89.22,89.37,4900.0,76.1891,76.3428,76.1891,76.3172,4900.0
2014-05-13 12:15:00,89.35,89.44,89.35,89.42,9800.0,76.3001,76.3769,76.3001,76.3599,9800.0
2014-05-13 12:20:00,89.42,89.44,89.27,89.31,40100.0,76.3599,76.3769,76.2318,76.2659,40100.0
2014-05-13 12:25:00,89.3,89.3,89.19,89.2,31400.0,76.2574,76.2574,76.1635,76.172,31400.0
2014-05-13 12:30:00,89.2,89.2,89.08,89.15,32000.0,76.172,76.172,76.0695,76.1293,32000.0
2014-05-13 12:35:00,89.16,89.23,89.13,89.14,6500.0,76.1378,76.1976,76.1122,76.1208,6500.0
2014-05-13 12:40:00,89.13,89.2,89.13,89.2,15600.0,76.1122,76.172,76.1122,76.172,15600.0
2014-05-13 12:45:00,89.2,89.32,89.18,89.3,9800.0,76.172,76.2745,76.1549,76.2574,9800.0
2014-05-13 12:50:00,89.29,89.3,89.24,89.24,4500.0,76.2489,76.2574,76.2062,76.2062,4500.0
2014-05-13 12:55:00,89.24,89.27,89.24,89.26,10800.0,76.2062,76.2318,76.2062,76.2232,10800.0
2014-05-13 13:00:00,89.25,89.28,89.22,89.28,10300.0,76.2147,76.2403,76.1891,76.2403,10300.0
2014-05-13 13:05:00,89.29,89.31,89.24,89.28,4300.0,76.2489,76.2659,76.2062,76.2403,4300.0
2014-05-13 13:10:00,89.28,89.3,89.23,89.23,6600.0,76.2403,76.2574,76.1976,76.1976,6600.0
2014-05-13 13:15:00,89.25,89.28,89.23,89.27,11700.0,76.2147,76.2403,76.1976,76.2318,11700.0
2014-05-13 13:20:00,89.3,89.32,89.28,89.31,4100.0,76.2574,76.2745,76.2403,76.2659,4100.0
2014-05-13 13:25:00,89.3,89.3,89.26,89.27,5900.0,76.2574,76.2574,76.2232,76.2318,5900.0
2014-05-13 13:30:00,89.28,89.3,89.27,89.27,5600.0,76.2403,76.2574,76.2318,76.2318,5600.0
2014-05-13 13:35:00,89.28,89.29,89.21,89.24,13200.0,76.2403,76.2489,76.1805,76.2062,13200.0
2014-05-13 13:40:00,89.23,89.28,89.19,89.28,21800.0,76.1976,76.2403,76.1635,76.2403,21800.0
2014-05-13 13:45:00,89.26,89.28,89.24,89.27,30500.0,76.2232,76.2403,76.2062,76.2318,30500.0
2014-05-13 13:50:00,89.25,89.29,89.24,89.27,6700.0,76.2147,76.2489,76.2062,76.2318,6700.0
2014-05-13 13:55:00,89.26,89.28,89.17,89.21,6700.0,76.2232,76.2403,76.1464,76.1805,6700.0
2014-05-13 14:00:00,89.24,89.25,89.18,89.23,5900.0,76.2062,76.2147,76.1549,76.1976,5900.0
2014-05-13 14:05:00,89.23,89.25,89.21,89.22,84300.0,76.1976,76.2147,76.1805,76.1891,84300.0
2014-05-13 14:10:00,89.23,89.26,89.21,89.24,18900.0,76.1976,76.2232,76.1805,76.2062,18900.0
2014-05-13 14:15:00,89.24,89.24,89.19,89.21,11800.0,76.2062,76.2062,76.1635,76.1805,11800.0
2014-05-13 14:20:00,89.22,89.26,89.22,89.25,54000.0,76.1891,76.2232,76.1891,76.2147,54000.0
2014-05-13 14:25:00,89.24,89.25,89.22,89.23,20900.0,76.2062,76.2147,76.1891,76.1976,20900.0
2014-05-13 14:30:00,89.23,89.25,89.22,89.24,16000.0,76.1976,76.2147,76.1891,76.2062,16000.0
2014-05-13 14:35:00,89.25,89.32,89.2,89.21,95500.0,76.2147,76.2745,76.172,76.1805,95500.0
2014-05-13 14:40:00,89.22,89.29,89.22,89.28,12100.0,76.1891,76.2489,76.1891,76.2403,12100.0
2014-05-13 14:45:00,89.27,89.27,89.19,89.22,19700.0,76.2318,76.2318,76.1635,76.1891,19700.0
2014-05-13 14:50:00,89.23,89.23,89.19,89.21,7700.0,76.1976,76.1976,76.1635,76.1805,7700.0
2014-05-13 14:55:00,89.21,89.24,89.2,89.2,10800.0,76.1805,76.2062,76.172,76.172,10800.0
2014-05-13 15:00:00,89.22,89.23,89.21,89.21,8400.0,76.1891,76.1976,76.1805,76.1805,8400.0
2014-05-13 15:05:00,89.21,89.22,89.17,89.22,21300.0,76.1805,76.1891,76.1464,76.1891,21300.0
2014-05-13 15:10:00,89.2,89.23,89.19,89.22,31800.0,76.172,76.1976,76.1635,76.1891,31800.0
2014-05-13 15:15:00,89.22,89.22,89.17,89.18,51400.0,76.1891,76.1891,76.1464,76.1549,51400.0
2014-05-13 15:20:00,89.18,89.21,89.14,89.15,15500.0,76.1549,76.1805,76.1208,76.1293,15500.0
2014-05-13 15:25:00,89.14,89.21,89.12,89.19,28700.0,76.1208,76.1805,76.1037,76.1635,28700.0
2014-05-13 15:30:00,89.2,89.21,89.15,89.16,27700.0,76.172,76.1805,76.1293,76.1378,27700.0
2014-05-13 15:35:00,89.16,89.19,89.14,89.19,30400.0,76.1378,76.1635,76.1208,76.1635,30400.0
2014-05-13 15:40:00,89.19,89.19,89.1,89.11,41500.0,76.1635,76.1635,76.0866,76.0951,41500.0
2014-05-13 15:45:00,89.12,89.15,89.06,89.06,50400.0,76.1037,76.1293,76.0524,76.0524,50400.0
2014-05-13 15:50:00,89.07,89.09,89.04,89.04,68800.0,76.061,76.0781,76.0354,76.0354,68800.0
2014-05-13 15:55:00,89.05,89.11,89.04,89.08,103500.0,76.0439,76.0951,76.0354,76.0695,103500.0
2014-05-14 09:30:00,89.17,89.43,89.1,89.16,122200.0,76.1464,76.3684,76.0866,76.1378,122200.0
2014-05-14 09:35:00,89.06,89.22,89.01,89.12,30200.0,76.0524,76.1891,76.0097,76.1037,30200.0
2014-05-14 09:40:00,89.12,89.22,89.04,89.08,6100.0,76.1037,76.1891,76.0354,76.0695,6100.0
2014-05-14 09:45:00,89.1,89.14,88.89,88.93,15000.0,76.0866,76.1208,75.9073,75.9414,15000.0
2014-05-14 09:50:00,88.89,88.9,88.72,88.76,21600.0,75.9073,75.9158,75.7621,75.7963,21600.0
2014-05-14 09:55:00,88.76,88.84,88.67,88.84,36500.0,75.7963,75.8646,75.7194,75.8646,36500.0
2014-05-14 10:00:00,88.84,89.06,88.83,88.96,12000.0,75.8646,76.0524,75.856,75.967,12000.0
2014-05-14 10:05:00,88.98,89.05,88.92,89.03,5500.0,75.9841,76.0439,75.9329,76.0268,5500.0
2014-05-14 10:10:00,89.01,89.04,88.97,88.98,9400.0,76.0097,76.0354,75.9756,75.9841,9400.0
2014-05-14 10:15:00,88.99,89.0,88.84,88.92,9600.0,75.9927,76.0012,75.8646,75.9329,9600.0
2014-05-14 10:20:00,88.92,88.96,88.83,88.91,15900.0,75.9329,75.967,75.856,75.9244,15900.0
2014-05-14 10:25:00,88.9,88.97,88.87,88.97,11200.0,75.9158,75.9756,75.8902,75.9756,11200.0
2014-05-14 10:30:00,88.96,89.01,88.9,89.0,11600.0,75.967,76.0097,75.9158,76.0012,11600.0
2014-05-14 10:35:00,88.97,88.98,88.91,88.91,16000.0,75.9756,75.9841,75.9244,75.9244,16000.0
2014-05-14 10:40:00,88.92,88.95,88.84,88.84,12500.0,75.9329,75.9585,75.8646,75.8646,12500.0
2014-05-14 10:45:00,88.84,88.9,88.77,88.9,17500.0,75.8646,75.9158,75.8048,75.9158,17500.0
2014-05-14 10:50:00,88.88,88.95,88.75,88.78,14600.0,75.8987,75.9585,75.7877,75.8133,14600.0
2014-05-14 10:55:00,88.78,88.78,88.68,88.68,8200.0,75.8133,75.8133,75.7279,75.7279,8200.0
2014-05-14 11:00:00,88.7,88.76,88.62,88.63,44800.0,75.745,75.7963,75.6767,75.6852,44800.0
2014-05-14 11:05:00,88.63,88.64,88.57,88.6,25500.0,75.6852,75.6938,75.634,75.6596,25500.0
2014-05-14 11:10:00,88.6,88.67,88.58,88.6,12600.0,75.6596,75.7194,75.6425,75.6596,12600.0
2014-05-14 11:15:00,88.59,88.67,88.58,88.64,9000.0,75.6511,75.7194,75.6425,75.6938,9000.0
2014-05-14 11:20:00,88.66,88.68,88.63,88.67,7300.0,75.7109,75.7279,75.6852,75.7194,7300.0
2014-05-14 11:25:00,88.65,88.67,88.6,88.65,11700.0,75.7023,75.7194,75.6596,75.7023,11700.0
2014-05-14 11:30:00,88.67,88.71,88.64,88.71,12800.0,75.7194,75.7536,75.6938,75.7536,12800.0
2014-05-14 11:35:00,88.72,88.78,88.69,88.78,13600.0,75.7621,75.8133,75.7365,75.8133,13600.0
2014-05-14 11:40:00,88.78,88.81,88.77,88.8,7500.0,75.8133,75.839,75.8048,75.8304,7500.0
2014-05-14 11:45:00,88.81,88.82,88.79,88.81,5400.0,75.839,75.8475,75.8219,75.839,5400.0
2014-05-14 11:50:00,88.82,88.84,88.75,88.75,10400.0,75.8475,75.8646,75.7877,75.7877,10400.0
2014-05-14 11:55:00,88.74,88.74,88.68,88.68,9000.0,75.7792,75.7792,75.7279,75.7279,9000.0
2014-05-14 12:00:00,88.68,88.76,88.65,88.72,22700.0,75.7279,75.7963,75.7023,75.7621,22700.0
2014-05-14 12:05:00,88.7,88.71,88.64,88.71,27400.0,75.745,75.7536,75.6938,75.7536,27400.0
2014-05-14 12:10:00,88.7,88.71,88.64,88.68,6200.0,75.745,75.7536,75.6938,75.7279,6200.0
2014-05-14 12:15:00,88.69,88.75,88.66,88.73,6400.0,75.7365,75.7877,75.7109,75.7706,6400.0
2014-05-14 12:20:00,88.73,88.76,88.65,88.69,24600.0,75.7706,75.7963,75.7023,75.7365,24600.0
2014-05-14 12:25:00,88.7,88.81,88.65,88.69,59100.0,75.745,75.839,75.7023,75.7365,59100.0
2014-05-14 12:30:00,88.7,88.7,88.63,88.67,5600.0,75.745,75.745,75.6852,75.7194,5600.0
2014-05-14 12:35:00,88.66,88.71,88.65,88.7,4000.0,75.7109,75.7536,75.7023,75.745,4000.0
2014-05-14 12:40:00,88.7,88.75,88.68,88.72,4200.0,75.745,75.7877,75.7279,75.7621,4200.0
2014-05-14 12:45:00,88.73,88.76,88.73,88.76,4500.0,75.7706,75.7963,75.7706,75.7963,4500.0
2014-05-14 12:50:00,88.76,88.79,88.72,88.74,6900.0,75.7963,75.8219,75.7621,75.7792,6900.0
2014-05-14 12:55:00,88.77,88.8,88.77,88.78,3400.0,75.8048,75.8304,75.8048,75.8133,3400.0
2014-05-14 13:00:00,88.79,88.84,88.77,88.82,9700.0,75.8219,75.8646,75.8048,75.8475,9700.0
2014-05-14 13:05:00,88.82,88.84,88.79,88.81,10900.0,75.8475,75.8646,75.8219,75.839,10900.0
2014-05-14 13:10:00,88.81,88.81,88.79,88.79,4700.0,75.839,75.839,75.8219,75.8219,4700.0
2014-05-14 13:15:00,88.81,88.89,88.81,88.86,5400.0,75.839,75.9073,75.839,75.8817,5400.0
2014-05-14 13:20:00,88.88,88.89,88.84,88.84,5400.0,75.8987,75.9073,75.8646,75.8646,5400.0
2014-05-14 13:25:00,88.83,88.84,88.8,88.8,7000.0,75.856,75.8646,75.8304,75.8304,7000.0
2014-05-14 13:30:00,88.81,88.82,88.79,88.82,3800.0,75.839,75.8475,75.8219,75.8475,3800.0
2014-05-14 13:35:00,88.82,88.83,88.76,88.8,10900.0,75.8475,75.856,75.7963,75.8304,10900.0
2014-05-14 13:40:00,88.8,88.83,88.78,88.83,5700.0,75.8304,75.856,75.8133,75.856,5700.0
2014-05-14 13:45:00,88.84,88.85,88.83,88.84,6800.0,75.8646,75.8731,75.856,75.8646,6800.0
2014-05-14 13:50:00,88.84,88.87,88.81,88.82,7800.0,75.8646,75.8902,75.839,75.8475,7800.0
2014-05-14 13:55:00,88.8,88.86,88.79,88.83,9200.0,75.8304,75.8817,75.8219,75.856,9200.0
2014-05-14 14:00:00,88.84,88.84,88.8,88.82,5900.0,75.8646,75.8646,75.8304,75.8475,5900.0
2014-05-14 14:05:00,88.83,88.84,88.78,88.79,11500.0,75.856,75.8646,75.8133,75.8219,11500.0
2014-05-14 14:10:00,88.79,88.81,88.78,88.79,7800.0,75.8219,75.839,75.8133,75.8219,7800.0
2014-05-14 14:15:00,88.78,88.8,88.74,88.78,6300.0,75.8133,75.8304,75.7792,75.8133,6300.0
2014-05-14 14:20:00,88.8,88.83,88.78,88.8,20600.0,75.8304,75.856,75.8133,75.8304,20600.0
2014-05-14 14:25:00,88.81,88.84,88.8,88.82,8200.0,75.839,75.8646,75.8304,75.8475,8200.0
2014-05-14 14:30:00,88.82,88.86,88.8,88.81,11500.0,75.8475,75.8817,75.8304,75.839,11500.0
2014-05-14 14:35:00,88.81,88.81,88.76,88.79,15200.0,75.839,75.839,75.7963,75.8219,15200.0
2014-05-14 14:40:00,88.79,88.8,88.7,88.7,9000.0,75.8219,75.8304,75.745,75.745,9000.0
2014-05-14 14:45:00,88.71,88.74,88.59,88.62,16800.0,75.7536,75.7792,75.6511,75.6767,16800.0
2014-05-14 14:50:00,88.62,88.63,88.56,88.57,24000.0,75.6767,75.6852,75.6255,75.634,24000.0
2014-05-14 14:55:00,88.57,88.59,88.54,88.56,16000.0,75.634,75.6511,75.6084,75.6255,16000.0
2014-05-14 15:00:00,88.56,88.57,88.49,88.55,23100.0,75.6255,75.634,75.5657,75.6169,23100.0
2014-05-14 15:05:00,88.55,88.56,88.43,88.44,39000.0,75.6169,75.6255,75.5145,75.523,39000.0
2014-05-14 15:10:00,88.44,88.52,88.44,88.46,17800.0,75.523,75.5913,75.523,75.5401,17800.0
2014-05-14 15:15:00,88.45,88.52,88.41,88.5,32800.0,75.5315,75.5913,75.4974,75.5742,32800.0
2014-05-14 15:20:00,88.5,88.56,88.47,88.5,19800.0,75.5742,75.6255,75.5486,75.5742,19800.0
2014-05-14 15:25:00,88.5,88.55,88.47,88.53,22700.0,75.5742,75.6169,75.5486,75.5999,22700.0
2014-05-14 15:30:00,88.53,88.53,88.37,88.38,61000.0,75.5999,75.5999,75.4632,75.4718,61000.0
2014-05-14 15:35:00,88.38,88.39,88.31,88.35,36400.0,75.4718,75.4803,75.412,75.4461,36400.0
2014-05-14 15:40:00,88.36,88.44,88.36,88.43,28400.0,75.4547,75.523,75.4547,75.5145,28400.0
2014-05-14 15:45:00,88.44,88.49,88.42,88.48,47800.0,75.523,75.5657,75.5059,75.5572,47800.0
2014-05-14 15:50:00,88.48,88.49,88.41,88.47,63400.0,75.5572,75.5657,75.4974,75.5486,63400.0
2014-05-14 15:55:00,88.44,88.5,88.4,88.46,112400.0,75.523,75.5742,75.4888,75.5401,112400.0
2014-05-15 09:30:00,88.2,88.58,88.2,88.26,92300.0,75.318,75.6425,75.318,75.3693,92300.0
2014-05-15 09:35:00,88.26,88.35,87.88,87.93,68600.0,75.3693,75.4461,75.0448,75.0875,68600.0
2014-05-15 09:40:00,87.89,88.21,87.85,88.07,24700.0,75.0533,75.3266,75.0192,75.207,24700.0
2014-05-15 09:45:00,88.06,88.06,87.88,87.95,35100.0,75.1985,75.1985,75.0448,75.1046,35100.0
2014-05-15 09:50:00,87.95,88.02,87.83,87.91,17800.0,75.1046,75.1643,75.0021,75.0704,17800.0
2014-05-15 09:55:00,87.92,88.05,87.73,88.02,29500.0,75.0789,75.19,74.9167,75.1643,29500.0
2014-05-15 10:00:00,88.01,88.04,87.91,87.97,23300.0,75.1558,75.1814,75.0704,75.1216,23300.0
2014-05-15 10:05:00,87.96,87.99,87.76,87.76,20300.0,75.1131,75.1387,74.9423,74.9423,20300.0
2014-05-15 10:10:00,87.76,87.76,87.52,87.54,28500.0,74.9423,74.9423,74.7374,74.7544,28500.0
2014-05-15 10:15:00,87.58,87.73,87.55,87.71,22900.0,74.7886,74.9167,74.763,74.8996,22900.0
2014-05-15 10:20:00,87.72,87.86,87.62,87.79,96500.0,74.9082,75.0277,74.8228,74.9679,96500.0
2014-05-15 10:25:00,87.8,87.85,87.65,87.66,23200.0,74.9765,75.0192,74.8484,74.8569,23200.0
2014-05-15 10:30:00,87.7,87.71,87.59,87.64,13600.0,74.8911,74.8996,74.7971,74.8398,13600.0
2014-05-15 10:35:00,87.62,87.63,87.46,87.46,23300.0,74.8228,74.8313,74.6861,74.6861,23300.0
2014-05-15 10:40:00,87.44,87.66,87.41,87.66,21700.0,74.669,74.8569,74.6434,74.8569,21700.0
2014-05-15 10:45:00,87.67,87.69,87.51,87.51,9300.0,74.8655,74.8825,74.7288,74.7288,9300.0
2014-05-15 10:50:00,87.5,87.6,87.49,87.56,11100.0,74.7203,74.8057,74.7117,74.7715,11100.0
2014-05-15 10:55:00,87.57,87.68,87.51,87.54,43600.0,74.7801,74.874,74.7288,74.7544,43600.0
2014-05-15 11:00:00,87.55,87.62,87.42,87.43,19300.0,74.763,74.8228,74.652,74.6605,19300.0
2014-05-15 11:05:00,87.43,87.45,87.26,87.32,31300.0,74.6605,74.6776,74.5153,74.5666,31300.0
2014-05-15 11:10:00,87.31,87.38,87.25,87.25,23400.0,74.558,74.6178,74.5068,74.5068,23400.0
2014-05-15 11:15:00,87.23,87.31,87.17,87.3,17500.0,74.4897,74.558,74.4385,74.5495,17500.0
2014-05-15 11:20:00,87.28,87.31,87.19,87.22,17400.0,74.5324,74.558,74.4556,74.4812,17400.0
2014-05-15 11:25:00,87.21,87.29,87.13,87.24,37700.0,74.4726,74.541,74.4043,74.4983,37700.0
2014-05-15 11:30:00,87.22,87.39,87.18,87.35,32600.0,74.4812,74.6264,74.447,74.5922,32600.0
2014-05-15 11:35:00,87.35,87.49,87.34,87.49,19600.0,74.5922,74.7117,74.5837,74.7117,19600.0
2014-05-15 11:40:00,87.49,87.49,87.32,87.32,14700.0,74.7117,74.7117,74.5666,74.5666,14700.0
2014-05-15 11:45:00,87.3,87.33,87.19,87.21,12100.0,74.5495,74.5751,74.4556,74.4726,12100.0
2014-05-15 11:50:00,87.23,87.23,87.19,87.21,6600.0,74.4897,74.4897,74.4556,74.4726,6600.0
2014-05-15 11:55:00,87.2,87.2,87.11,87.19,8600.0,74.4641,74.4641,74.3872,74.4556,8600.0
2014-05-15 12:00:00,87.18,87.21,87.16,87.19,5600.0,74.447,74.4726,74.4299,74.4556,5600.0
2014-05-15 12:05:00,87.2,87.33,87.19,87.26,16800.0,74.4641,74.5751,74.4556,74.5153,16800.0
2014-05-15 12:10:00,87.24,87.28,87.2,87.26,6000.0,74.4983,74.5324,74.4641,74.5153,6000.0
2014-05-15 12:15:00,87.25,87.28,87.2,87.28,15700.0,74.5068,74.5324,74.4641,74.5324,15700.0
2014-05-15 12:20:00,87.28,87.29,87.21,87.28,16600.0,74.5324,74.541,74.4726,74.5324,16600.0
2014-05-15 12:25:00,87.28,87.32,87.25,87.28,9700.0,74.5324,74.5666,74.5068,74.5324,9700.0
2014-05-15 12:30:00,87.28,87.37,87.28,87.36,15800.0,74.5324,74.6093,74.5324,74.6007,15800.0
2014-05-15 12:35:00,87.38,87.48,87.36,87.48,62800.0,74.6178,74.7032,74.6007,74.7032,62800.0
2014-05-15 12:40:00,87.48,87.51,87.41,87.43,38200.0,74.7032,74.7288,74.6434,74.6605,38200.0
2014-05-15 12:45:00,87.43,87.46,87.41,87.43,29900.0,74.6605,74.6861,74.6434,74.6605,29900.0
2014-05-15 12:50:00,87.43,87.61,87.43,87.59,37700.0,74.6605,74.8142,74.6605,74.7971,37700.0
2014-05-15 12:55:00,87.6,87.69,87.58,87.64,29400.0,74.8057,74.8825,74.7886,74.8398,29400.0
2014-05-15 13:00:00,87.65,87.67,87.55,87.56,30400.0,74.8484,74.8655,74.763,74.7715,30400.0
2014-05-15 13:05:00,87.57,87.59,87.4,87.43,10600.0,74.7801,74.7971,74.6349,74.6605,10600.0
2014-05-15 13:10:00,87.43,87.44,87.38,87.43,9500.0,74.6605,74.669,74.6178,74.6605,9500.0
2014-05-15 13:15:00,87.44,87.44,87.36,87.37,15900.0,74.669,74.669,74.6007,74.6093,15900.0
2014-05-15 13:20:00,87.38,87.4,87.35,87.36,9600.0,74.6178,74.6349,74.5922,74.6007,9600.0
2014-05-15 13:25:00,87.38,87.4,87.31,87.39,12700.0,74.6178,74.6349,74.558,74.6264,12700.0
2014-05-15 13:30:00,87.39,87.47,87.37,87.47,8400.0,74.6264,74.6947,74.6093,74.6947,8400.0
2014-05-15 13:35:00,87.45,87.45,87.33,87.37,12100.0,74.6776,74.6776,74.5751,74.6093,12100.0
2014-05-15 13:40:00,87.37,87.37,87.29,87.36,22300.0,74.6093,74.6093,74.541,74.6007,22300.0
2014-05-15 13:45:00,87.35,87.35,87.25,87.32,20100.0,74.5922,74.5922,74.5068,74.5666,20100.0
2014-05-15 13:50:00,87.31,87.39,87.3,87.36,19600.0,74.558,74.6264,74.5495,74.6007,19600.0
2014-05-15 13:55:00,87.39,87.48,87.38,87.48,20500.0,74.6264,74.7032,74.6178,74.7032,20500.0
2014-05-15 14:00:00,87.48,87.58,87.46,87.58,17600.0,74.7032,74.7886,74.6861,74.7886,17600.0
2014-05-15 14:05:00,87.56,87.61,87.56,87.59,12500.0,74.7715,74.8142,74.7715,74.7971,12500.0
2014-05-15 14:10:00,87.6,87.64,87.55,87.57,16900.0,74.8057,74.8398,74.763,74.7801,16900.0
2014-05-15 14:15:00,87.57,87.58,87.42,87.45,14700.0,74.7801,74.7886,74.652,74.6776,14700.0
2014-05-15 14:20:00,87.42,87.51,87.36,87.5,11500.0,74.652,74.7288,74.6007,74.7203,11500.0
2014-05-15 14:25:00,87.53,87.54,87.44,87.52,83700.0,74.7459,74.7544,74.669,74.7374,83700.0
2014-05-15 14:30:00,87.54,87.59,87.5,87.54,22100.0,74.7544,74.7971,74.7203,74.7544,22100.0
2014-05-15 14:35:00,87.54,87.63,87.54,87.57,16500.0,74.7544,74.8313,74.7544,74.7801,16500.0
2014-05-15 14:40:00,87.6,87.64,87.55,87.58,68500.0,74.8057,74.8398,74.763,74.7886,68500.0
2014-05-15 14:45:00,87.58,87.62,87.52,87.6,63800.0,74.7886,74.8228,74.7374,74.8057,63800.0
2014-05-15 14:50:00,87.6,87.7,87.57,87.67,116800.0,74.8057,74.8911,74.7801,74.8655,116800.0
2014-05-15 14:55:00,87.68,87.75,87.58,87.69,102300.0,74.874,74.9338,74.7886,74.8825,102300.0
2014-05-15 15:00:00,87.71,87.75,87.62,87.66,49500.0,74.8996,74.9338,74.8228,74.8569,49500.0
2014-05-15 15:05:00,87.67,87.7,87.54,87.6,34900.0,74.8655,74.8911,74.7544,74.8057,34900.0
2014-05-15 15:10:00,87.58,87.64,87.52,87.53,68000.0,74.7886,74.8398,74.7374,74.7459,68000.0
2014-05-15 15:15:00,87.54,87.65,87.52,87.53,30400.0,74.7544,74.8484,74.7374,74.7459,30400.0
2014-05-15 15:20:00,87.53,87.58,87.45,87.45,34300.0,74.7459,74.7886,74.6776,74.6776,34300.0
2014-05-15 15:25:00,87.45,87.48,87.38,87.48,28000.0,74.6776,74.7032,74.6178,74.7032,28000.0
2014-05-15 15:30:00,87.48,87.54,87.43,87.54,49100.0,74.7032,74.7544,74.6605,74.7544,49100.0
2014-05-15 15:35:00,87.54,87.7,87.52,87.62,46200.0,74.7544,74.8911,74.7374,74.8228,46200.0
2014-05-15 15:40:00,87.61,87.63,87.51,87.59,60700.0,74.8142,74.8313,74.7288,74.7971,60700.0
2014-05-15 15:45:00,87.58,87.61,87.53,87.54,75400.0,74.7886,74.8142,74.7459,74.7544,75400.0
2014-05-15 15:50:00,87.54,87.64,87.49,87.62,125200.0,74.7544,74.8398,74.7117,74.8228,125200.0
2014-05-15 15:55:00,87.63,87.63,87.55,87.61,180200.0,74.8313,74.8313,74.763,74.8142,180200.0
2014-05-16 09:30:00,87.6,87.76,87.25,87.3,386200.0,74.8057,74.9423,74.5068,74.5495,386200.0
2014-05-16 09:35:00,87.3,87.62,87.15,87.38,50500.0,74.5495,74.8228,74.4214,74.6178,50500.0
2014-05-16 09:40:00,87.36,87.37,87.15,87.28,20400.0,74.6007,74.6093,74.4214,74.5324,20400.0
2014-05-16 09:45:00,87.32,87.36,87.2,87.25,63000.0,74.5666,74.6007,74.4641,74.5068,63000.0
2014-05-16 09:50:00,87.24,87.37,87.2,87.22,29800.0,74.4983,74.6093,74.4641,74.4812,29800.0
2014-05-16 09:55:00,87.18,87.36,87.07,87.33,23500.0,74.447,74.6007,74.3531,74.5751,23500.0
2014-05-16 10:00:00,87.34,87.5,87.17,87.37,138500.0,74.5837,74.7203,74.4385,74.6093,138500.0
2014-05-16 10:05:00,87.37,87.38,86.96,87.13,202100.0,74.6093,74.6178,74.2592,74.4043,202100.0
2014-05-16 10:10:00,87.11,87.13,86.98,86.99,16000.0,74.3872,74.4043,74.2762,74.2848,16000.0
2014-05-16 10:15:00,86.99,87.08,86.93,87.01,16300.0,74.2848,74.3616,74.2335,74.3019,16300.0
2014-05-16 10:20:00,87.04,87.05,86.96,87.02,22400.0,74.3275,74.336,74.2592,74.3104,22400.0
2014-05-16 10:25:00,87.01,87.04,86.9,86.94,17700.0,74.3019,74.3275,74.2079,74.2421,17700.0
2014-05-16 10:30:00,86.92,87.03,86.92,86.97,13900.0,74.225,74.3189,74.225,74.2677,13900.0
2014-05-16 10:35:00,86.97,87.06,86.94,87.01,13900.0,74.2677,74.3446,74.2421,74.3019,13900.0
2014-05-16 10:40:00,87.01,87.07,87.01,87.07,15700.0,74.3019,74.3531,74.3019,74.3531,15700.0
2014-05-16 10:45:00,87.05,87.16,87.05,87.16,21200.0,74.336,74.4299,74.336,74.4299,21200.0
2014-05-16 10:50:00,87.15,87.17,87.11,87.16,7900.0,74.4214,74.4385,74.3872,74.4299,7900.0
2014-05-16 10:55:00,87.16,87.34,87.16,87.23,66000.0,74.4299,74.5837,74.4299,74.4897,66000.0
2014-05-16 11:00:00,87.23,87.23,87.18,87.22,20700.0,74.4897,74.4897,74.447,74.4812,20700.0
2014-05-16 11:05:00,87.25,87.34,87.25,87.3,19000.0,74.5068,74.5837,74.5068,74.5495,19000.0
2014-05-16 11:10:00,87.3,87.39,87.27,87.33,38200.0,74.5495,74.6264,74.5239,74.5751,38200.0
2014-05-16 11:15:00,87.34,87.41,87.34,87.4,23200.0,74.5837,74.6434,74.5837,74.6349,23200.0
2014-05-16 11:20:00,87.41,87.46,87.39,87.43,7300.0,74.6434,74.6861,74.6264,74.6605,7300.0
2014-05-16 11:25:00,87.42,87.45,87.39,87.43,16800.0,74.652,74.6776,74.6264,74.6605,16800.0
2014-05-16 11:30:00,87.42,87.59,87.42,87.57,9800.0,74.652,74.7971,74.652,74.7801,9800.0
2014-05-16 11:35:00,87.56,87.62,87.51,87.53,21600.0,74.7715,74.8228,74.7288,74.7459,21600.0
2014-05-16 11:40:00,87.54,87.54,87.43,87.43,9300.0,74.7544,74.7544,74.6605,74.6605,9300.0
2014-05-16 11:45:00,87.4,87.43,87.32,87.4,19700.0,74.6349,74.6605,74.5666,74.6349,19700.0
2014-05-16 11:50:00,87.39,87.47,87.36,87.37,11000.0,74.6264,74.6947,74.6007,74.6093,11000.0
2014-05-16 11:55:00,87.37,87.44,87.37,87.44,2500.0,74.6093,74.669,74.6093,74.669,2500.0
2014-05-16 12:00:00,87.46,87.52,87.45,87.52,6900.0,74.6861,74.7374,74.6776,74.7374,6900.0
2014-05-16 12:05:00,87.53,87.56,87.45,87.46,17300.0,74.7459,74.7715,74.6776,74.6861,17300.0
2014-05-16 12:10:00,87.46,87.47,87.41,87.47,11800.0,74.6861,74.6947,74.6434,74.6947,11800.0
2014-05-16 12:15:00,87.45,87.54,87.45,87.51,7500.0,74.6776,74.7544,74.6776,74.7288,7500.0
2014-05-16 12:20:00,87.52,87.59,87.51,87.56,8300.0,74.7374,74.7971,74.7288,74.7715,8300.0
2014-05-16 12:25:00,87.55,87.55,87.45,87.47,6700.0,74.763,74.763,74.6776,74.6947,6700.0
2014-05-16 12:30:00,87.46,87.46,87.35,87.37,8600.0,74.6861,74.6861,74.5922,74.6093,8600.0
2014-05-16 12:35:00,87.37,87.41,87.36,87.41,5400.0,74.6093,74.6434,74.6007,74.6434,5400.0
2014-05-16 12:40:00,87.42,87.42,87.27,87.3,5000.0,74.652,74.652,74.5239,74.5495,5000.0
2014-05-16 12:45:00,87.29,87.29,87.21,87.28,4500.0,74.541,74.541,74.4726,74.5324,4500.0
2014-05-16 12:50:00,87.3,87.3,87.21,87.23,7400.0,74.5495,74.5495,74.4726,74.4897,7400.0
2014-05-16 12:55:00,87.23,87.24,87.22,87.22,4300.0,74.4897,74.4983,74.4812,74.4812,4300.0
2014-05-16 13:00:00,87.2,87.2,87.1,87.12,8500.0,74.4641,74.4641,74.3787,74.3958,8500.0
2014-05-16 13:05:00,87.11,87.22,87.1,87.19,5500.0,74.3872,74.4812,74.3787,74.4556,5500.0
2014-05-16 13:10:00,87.19,87.21,87.14,87.14,4900.0,74.4556,74.4726,74.4129,74.4129,4900.0
2014-05-16 13:15:00,87.14,87.16,87.1,87.15,5100.0,74.4129,74.4299,74.3787,74.4214,5100.0
2014-05-16 13:20:00,87.16,87.18,87.15,87.18,3600.0,74.4299,74.447,74.4214,74.447,3600.0
2014-05-16 13:25:00,87.17,87.21,87.14,87.16,6100.0,74.4385,74.4726,74.4129,74.4299,6100.0
2014-05-16 13:30:00,87.15,87.19,87.12,87.19,13900.0,74.4214,74.4556,74.3958,74.4556,13900.0
2014-05-16 13:35:00,87.2,87.23,87.18,87.18,5800.0,74.4641,74.4897,74.447,74.447,5800.0
2014-05-16 13:40:00,87.18,87.22,87.13,87.16,8500.0,74.447,74.4812,74.4043,74.4299,8500.0
2014-05-16 13:45:00,87.17,87.17,87.1,87.12,9400.0,74.4385,74.4385,74.3787,74.3958,9400.0
2014-05-16 13:50:00,87.12,87.16,87.11,87.11,6300.0,74.3958,74.4299,74.3872,74.3872,6300.0
2014-05-16 13:55:00,87.11,87.16,87.09,87.14,7000.0,74.3872,74.4299,74.3702,74.4129,7000.0
2014-05-16 14:00:00,87.14,87.14,87.0,87.01,14300.0,74.4129,74.4129,74.2933,74.3019,14300.0
2014-05-16 14:05:00,87.01,87.03,86.97,87.0,20800.0,74.3019,74.3189,74.2677,74.2933,20800.0
2014-05-16 14:10:00,87.03,87.04,86.99,87.02,7500.0,74.3189,74.3275,74.2848,74.3104,7500.0
2014-05-16 14:15:00,87.02,87.09,87.02,87.05,12000.0,74.3104,74.3702,74.3104,74.336,12000.0
2014-05-16 14:20:00,87.07,87.08,87.03,87.03,14600.0,74.3531,74.3616,74.3189,74.3189,14600.0
2014-05-16 14:25:00,87.04,87.06,87.01,87.01,9100.0,74.3275,74.3446,74.3019,74.3019,9100.0
2014-05-16 14:30:00,87.03,87.06,87.03,87.03,13700.0,74.3189,74.3446,74.3189,74.3189,13700.0
2014-05-16 14:35:00,87.03,87.06,87.02,87.05,13400.0,74.3189,74.3446,74.3104,74.336,13400.0
2014-05-16 14:40:00,87.05,87.25,87.04,87.21,9900.0,74.336,74.5068,74.3275,74.4726,9900.0
2014-05-16 14:45:00,87.22,87.24,87.21,87.24,7600.0,74.4812,74.4983,74.4726,74.4983,7600.0
2014-05-16 14:50:00,87.23,87.26,87.22,87.26,8000.0,74.4897,74.5153,74.4812,74.5153,8000.0
2014-05-16 14:55:00,87.25,87.48,87.25,87.48,16200.0,74.5068,74.7032,74.5068,74.7032,16200.0
2014-05-16 15:00:00,87.47,87.55,87.44,87.52,29000.0,74.6947,74.763,74.669,74.7374,29000.0
2014-05-16 15:05:00,87.52,87.57,87.5,87.55,18000.0,74.7374,74.7801,74.7203,74.763,18000.0
2014-05-16 15:10:00,87.56,87.61,87.55,87.56,12600.0,74.7715,74.8142,74.763,74.7715,12600.0
2014-05-16 15:15:00,87.55,87.59,87.44,87.44,25100.0,74.763,74.7971,74.669,74.669,25100.0
2014-05-16 15:20:00,87.44,87.49,87.42,87.42,12900.0,74.669,74.7117,74.652,74.652,12900.0
2014-05-16 15:25:00,87.43,87.45,87.36,87.38,27000.0,74.6605,74.6776,74.6007,74.6178,27000.0
2014-05-16 15:30:00,87.38,87.47,87.38,87.46,63300.0,74.6178,74.6947,74.6178,74.6861,63300.0
2014-05-16 15:35:00,87.46,87.51,87.41,87.41,55600.0,74.6861,74.7288,74.6434,74.6434,55600.0
2014-05-16 15:40:00,87.42,87.5,87.4,87.49,45300.0,74.652,74.7203,74.6349,74.7117,45300.0
2014-05-16 15:45:00,87.49,87.51,87.44,87.49,106200.0,74.7117,74.7288,74.669,74.7117,106200.0
2014-05-16 15:50:00,87.48,87.51,87.46,87.48,72700.0,74.7032,74.7288,74.6861,74.7032,72700.0
2014-05-16 15:55:00,87.48,87.54,87.46,87.5,225100.0,74.7032,74.7544,74.6861,74.7203,225100.0
2014-05-19 09:30:00,87.18,87.5,87.11,87.5,73200.0,74.447,74.7203,74.3872,74.7203,73200.0
2014-05-19 09:35:00,87.48,87.75,87.48,87.64,34400.0,74.7032,74.9338,74.7032,74.8398,34400.0
2014-05-19 09:40:00,87.65,87.83,87.65,87.83,13200.0,74.8484,75.0021,74.8484,75.0021,13200.0
2014-05-19 09:45:00,87.85,87.88,87.78,87.8,37300.0,75.0192,75.0448,74.9594,74.9765,37300.0
2014-05-19 09:50:00,87.81,87.84,87.71,87.81,33700.0,74.985,75.0106,74.8996,74.985,33700.0
2014-05-19 09:55:00,87.81,87.86,87.7,87.74,30800.0,74.985,75.0277,74.8911,74.9252,30800.0
2014-05-19 10:00:00,87.73,87.76,87.56,87.7,15100.0,74.9167,74.9423,74.7715,74.8911,15100.0
2014-05-19 10:05:00,87.68,87.72,87.61,87.61,12000.0,74.874,74.9082,74.8142,74.8142,12000.0
2014-05-19 10:10:00,87.62,87.66,87.53,87.63,15700.0,74.8228,74.8569,74.7459,74.8313,15700.0
2014-05-19 10:15:00,87.65,87.74,87.62,87.72,17000.0,74.8484,74.9252,74.8228,74.9082,17000.0
2014-05-19 10:20:00,87.73,87.74,87.65,87.68,9400.0,74.9167,74.9252,74.8484,74.874,9400.0
2014-05-19 10:25:00,87.68,87.75,87.67,87.68,13600.0,74.874,74.9338,74.8655,74.874,13600.0
2014-05-19 10:30:00,87.68,87.68,87.56,87.64,30100.0,74.874,74.874,74.7715,74.8398,30100.0
2014-05-19 10:35:00,87.64,87.74,87.63,87.67,11500.0,74.8398,74.9252,74.8313,74.8655,11500.0
2014-05-19 10:40:00,87.67,87.69,87.59,87.66,10500.0,74.8655,74.8825,74.7971,74.8569,10500.0
2014-05-19 10:45:00,87.66,87.7,87.55,87.55,8900.0,74.8569,74.8911,74.763,74.763,8900.0
2014-05-19 10:50:00,87.56,87.58,87.49,87.49,16200.0,74.7715,74.7886,74.7117,74.7117,16200.0
2014-05-19 10:55:00,87.5,87.59,87.49,87.58,22400.0,74.7203,74.7971,74.7117,74.7886,22400.0
2014-05-19 11:00:00,87.57,87.7,87.56,87.64,23100.0,74.7801,74.8911,74.7715,74.8398,23100.0
2014-05-19 11:05:00,87.64,87.71,87.62,87.7,17300.0,74.8398,74.8996,74.8228,74.8911,17300.0
2014-05-19 11:10:00,87.71,87.87,87.71,87.85,22700.0,74.8996,75.0362,74.8996,75.0192,22700.0
2014-05-19 11:15:00,87.83,87.87,87.8,87.82,36500.0,75.0021,75.0362,74.9765,74.9935,36500.0
2014-05-19 11:20:00,87.81,87.84,87.72,87.77,25300.0,74.985,75.0106,74.9082,74.9509,25300.0
2014-05-19 11:25:00,87.77,87.81,87.76,87.77,10000.0,74.9509,74.985,74.9423,74.9509,10000.0
2014-05-19 11:30:00,87.76,87.8,87.73,87.73,14000.0,74.9423,74.9765,74.9167,74.9167,14000.0
2014-05-19 11:35:00,87.73,87.8,87.71,87.79,20800.0,74.9167,74.9765,74.8996,74.9679,20800.0
2014-05-19 11:40:00,87.79,87.83,87.79,87.8,13500.0,74.9679,75.0021,74.9679,74.9765,13500.0
2014-05-19 11:45:00,87.8,87.84,87.79,87.81,13300.0,74.9765,75.0106,74.9679,74.985,13300.0
2014-05-19 11:50:00,87.82,87.85,87.82,87.84,11800.0,74.9935,75.0192,74.9935,75.0106,11800.0
2014-05-19 11:55:00,87.84,87.85,87.81,87.84,12200.0,75.0106,75.0192,74.985,75.0106,12200.0
2014-05-19 12:00:00,87.84,87.88,87.84,87.85,10900.0,75.0106,75.0448,75.0106,75.0192,10900.0
2014-05-19 12:05:00,87.83,87.95,87.83,87.95,11800.0,75.0021,75.1046,75.0021,75.1046,11800.0
2014-05-19 12:10:00,87.94,87.94,87.9,87.92,10600.0,75.096,75.096,75.0619,75.0789,10600.0
2014-05-19 12:15:00,87.92,87.97,87.91,87.97,8700.0,75.0789,75.1216,75.0704,75.1216,8700.0
2014-05-19 12:20:00,87.97,88.01,87.95,88.01,15300.0,75.1216,75.1558,75.1046,75.1558,15300.0
2014-05-19 12:25:00,88.01,88.01,87.94,87.95,8700.0,75.1558,75.1558,75.096,75.1046,8700.0
2014-05-19 12:30:00,87.94,87.94,87.83,87.83,47300.0,75.096,75.096,75.0021,75.0021,47300.0
2014-05-19 12:35:00,87.82,87.82,87.73,87.77,10900.0,74.9935,74.9935,74.9167,74.9509,10900.0
2014-05-19 12:40:00,87.76,87.82,87.76,87.77,9200.0,74.9423,74.9935,74.9423,74.9509,9200.0
2014-05-19 12:45:00,87.78,87.79,87.76,87.77,8600.0,74.9594,74.9679,74.9423,74.9509,8600.0
2014-05-19 12:50:00,87.77,87.85,87.75,87.77,11600.0,74.9509,75.0192,74.9338,74.9509,11600.0
2014-05-19 12:55:00,87.78,87.8,87.73,87.75,8200.0,74.9594,74.9765,74.9167,74.9338,8200.0
2014-05-19 13:00:00,87.74,87.83,87.72,87.82,7900.0,74.9252,75.0021,74.9082,74.9935,7900.0
2014-05-19 13:05:00,87.81,87.83,87.78,87.79,6600.0,74.985,75.0021,74.9594,74.9679,6600.0
2014-05-19 13:10:00,87.79,87.82,87.79,87.8,5700.0,74.9679,74.9935,74.9679,74.9765,5700.0
2014-05-19 13:15:00,87.8,87.81,87.76,87.79,8900.0,74.9765,74.985,74.9423,74.9679,8900.0
2014-05-19 13:20:00,87.79,87.82,87.78,87.8,6500.0,74.9679,74.9935,74.9594,74.9765,6500.0
2014-05-19 13:25:00,87.82,87.82,87.77,87.78,7600.0,74.9935,74.9935,74.9509,74.9594,7600.0
2014-05-19 13:30:00,87.78,87.82,87.78,87.79,5500.0,74.9594,74.9935,74.9594,74.9679,5500.0
2014-05-19 13:35:00,87.8,87.84,87.76,87.79,10600.0,74.9765,75.0106,74.9423,74.9679,10600.0
2014-05-19 13:40:00,87.79,87.86,87.79,87.86,8400.0,74.9679,75.0277,74.9679,75.0277,8400.0
2014-05-19 13:45:00,87.87,87.91,87.85,87.91,4400.0,75.0362,75.0704,75.0192,75.0704,4400.0
2014-05-19 13:50:00,87.91,87.91,87.86,87.86,6600.0,75.0704,75.0704,75.0277,75.0277,6600.0
2014-05-19 13:55:00,87.87,87.99,87.87,87.98,17800.0,75.0362,75.1387,75.0362,75.1302,17800.0
2014-05-19 14:00:00,87.98,88.02,87.95,87.95,10700.0,75.1302,75.1643,75.1046,75.1046,10700.0
2014-05-19 14:05:00,87.95,87.96,87.91,87.96,7600.0,75.1046,75.1131,75.0704,75.1131,7600.0
2014-05-19 14:10:00,87.95,87.95,87.92,87.92,10800.0,75.1046,75.1046,75.0789,75.0789,10800.0
2014-05-19 14:15:00,87.92,87.97,87.92,87.97,16000.0,75.0789,75.1216,75.0789,75.1216,16000.0
2014-05-19 14:20:00,87.97,88.1,87.97,88.1,10600.0,75.1216,75.2327,75.1216,75.2327,10600.0
2014-05-19 14:25:00,88.1,88.14,88.06,88.06,12400.0,75.2327,75.2668,75.1985,75.1985,12400.0
2014-05-19 14:30:00,88.05,88.05,87.98,87.98,14200.0,75.19,75.19,75.1302,75.1302,14200.0
2014-05-19 14:35:00,87.99,88.01,87.96,87.98,23500.0,75.1387,75.1558,75.1131,75.1302,23500.0
2014-05-19 14:40:00,88.0,88.04,88.0,88.02,9200.0,75.1473,75.1814,75.1473,75.1643,9200.0
2014-05-19 14:45:00,88.02,88.02,88.0,88.02,6000.0,75.1643,75.1643,75.1473,75.1643,6000.0
2014-05-19 14:50:00,88.02,88.03,88.01,88.03,9300.0,75.1643,75.1729,75.1558,75.1729,9300.0
2014-05-19 14:55:00,88.03,88.03,87.94,87.94,15000.0,75.1729,75.1729,75.096,75.096,15000.0
2014-05-19 15:00:00,87.95,87.95,87.87,87.89,19400.0,75.1046,75.1046,75.0362,75.0533,19400.0
2014-05-19 15:05:00,87.89,87.89,87.86,87.89,9900.0,75.0533,75.0533,75.0277,75.0533,9900.0
2014-05-19 15:10:00,87.87,87.91,87.87,87.88,6000.0,75.0362,75.0704,75.0362,75.0448,6000.0
2014-05-19 15:15:00,87.87,87.87,87.73,87.79,20400.0,75.0362,75.0362,74.9167,74.9679,20400.0
2014-05-19 15:20:00,87.79,87.89,87.78,87.87,13900.0,74.9679,75.0533,74.9594,75.0362,13900.0
2014-05-19 15:25:00,87.88,87.95,87.88,87.93,18500.0,75.0448,75.1046,75.0448,75.0875,18500.0
2014-05-19 15:30:00,87.93,88.04,87.93,88.04,24400.0,75.0875,75.1814,75.0875,75.1814,24400.0
2014-05-19 15:35:00,88.04,88.13,88.02,88.09,25900.0,75.1814,75.2583,75.1643,75.2241,25900.0
2014-05-19 15:40:00,88.09,88.14,88.08,88.1,35300.0,75.2241,75.2668,75.2156,75.2327,35300.0
2014-05-19 15:45:00,88.11,88.17,88.09,88.16,65300.0,75.2412,75.2924,75.2241,75.2839,65300.0
2014-05-19 15:50:00,88.15,88.17,88.11,88.17,56400.0,75.2754,75.2924,75.2412,75.2924,56400.0
2014-05-19 15:55:00,88.17,88.22,88.12,88.12,149400.0,75.2924,75.3351,75.2497,75.2497,149400.0
2014-05-20 09:30:00,87.82,88.05,87.76,87.86,44700.0,74.9935,75.19,74.9423,75.0277,44700.0
2014-05-20 09:35:00,87.84,87.88,87.62,87.77,21200.0,75.0106,75.0448,74.8228,74.9509,21200.0
2014-05-20 09:40:00,87.77,87.88,87.65,87.68,18100.0,74.9509,75.0448,74.8484,74.874,18100.0
2014-05-20 09:45:00,87.7,87.78,87.57,87.69,19100.0,74.8911,74.9594,74.7801,74.8825,19100.0
2014-05-20 09:50:00,87.68,87.74,87.55,87.58,19000.0,74.874,74.9252,74.763,74.7886,19000.0
2014-05-20 09:55:00,87.58,87.69,87.5,87.61,36000.0,74.7886,74.8825,74.7203,74.8142,36000.0
2014-05-20 10:00:00,87.61,87.75,87.6,87.7,14600.0,74.8142,74.9338,74.8057,74.8911,14600.0
2014-05-20 10:05:00,87.71,87.73,87.66,87.69,18900.0,74.8996,74.9167,74.8569,74.8825,18900.0
2014-05-20 10:10:00,87.7,87.84,87.7,87.78,9600.0,74.8911,75.0106,74.8911,74.9594,9600.0
2014-05-20 10:15:00,87.79,87.86,87.76,87.81,17700.0,74.9679,75.0277,74.9423,74.985,17700.0
2014-05-20 10:20:00,87.81,87.81,87.64,87.65,14600.0,74.985,74.985,74.8398,74.8484,14600.0
2014-05-20 10:25:00,87.63,87.71,87.61,87.64,13200.0,74.8313,74.8996,74.8142,74.8398,13200.0
2014-05-20 10:30:00,87.64,87.72,87.6,87.71,9400.0,74.8398,74.9082,74.8057,74.8996,9400.0
2014-05-20 10:35:00,87.71,87.79,87.66,87.67,16500.0,74.8996,74.9679,74.8569,74.8655,16500.0
2014-05-20 10:40:00,87.68,87.74,87.64,87.65,15300.0,74.874,74.9252,74.8398,74.8484,15300.0
2014-05-20 10:45:00,87.66,87.73,87.59,87.71,33100.0,74.8569,74.9167,74.7971,74.8996,33100.0
2014-05-20 10:50:00,87.71,87.72,87.61,87.64,19600.0,74.8996,74.9082,74.8142,74.8398,19600.0
2014-05-20 10:55:00,87.67,87.83,87.67,87.79,12600.0,74.8655,75.0021,74.8655,74.9679,12600.0
2014-05-20 11:00:00,87.81,87.83,87.75,87.82,13800.0,74.985,75.0021,74.9338,74.9935,13800.0
2014-05-20 11:05:00,87.81,87.84,87.79,87.82,17900.0,74.985,75.0106,74.9679,74.9935,17900.0
2014-05-20 11:10:00,87.83,87.83,87.74,87.78,9000.0,75.0021,75.0021,74.9252,74.9594,9000.0
2014-05-20 11:15:00,87.8,87.8,87.66,87.71,37700.0,74.9765,74.9765,74.8569,74.8996,37700.0
2014-05-20 11:20:00,87.71,87.72,87.63,87.63,21700.0,74.8996,74.9082,74.8313,74.8313,21700.0
2014-05-20 11:25:00,87.65,87.67,87.55,87.56,34700.0,74.8484,74.8655,74.763,74.7715,34700.0
2014-05-20 11:30:00,87.55,87.63,87.51,87.56,38600.0,74.763,74.8313,74.7288,74.7715,38600.0
2014-05-20 11:35:00,87.55,87.59,87.52,87.52,13300.0,74.763,74.7971,74.7374,74.7374,13300.0
2014-05-20 11:40:00,87.53,87.58,87.51,87.58,10700.0,74.7459,74.7886,74.7288,74.7886,10700.0
2014-05-20 11:45:00,87.59,87.6,87.57,87.58,8100.0,74.7971,74.8057,74.7801,74.7886,8100.0
2014-05-20 11:50:00,87.58,87.59,87.51,87.52,11700.0,74.7886,74.7971,74.7288,74.7374,11700.0
2014-05-20 11:55:00,87.53,87.56,87.5,87.55,13300.0,74.7459,74.7715,74.7203,74.763,13300.0
2014-05-20 12:00:00,87.56,87.57,87.35,87.38,28800.0,74.7715,74.7801,74.5922,74.6178,28800.0
2014-05-20 12:05:00,87.38,87.41,87.28,87.38,29700.0,74.6178,74.6434,74.5324,74.6178,29700.0
2014-05-20 12:10:00,87.39,87.39,87.18,87.22,14900.0,74.6264,74.6264,74.447,74.4812,14900.0
2014-05-20 12:15:00,87.21,87.37,87.18,87.34,64400.0,74.4726,74.6093,74.447,74.5837,64400.0
2014-05-20 12:20:00,87.33,87.48,87.33,87.43,45300.0,74.5751,74.7032,74.5751,74.6605,45300.0
2014-05-20 12:25:00,87.45,87.47,87.41,87.41,99600.0,74.6776,74.6947,74.6434,74.6434,99600.0
2014-05-20 12:30:00,87.41,87.55,87.38,87.52,54300.0,74.6434,74.763,74.6178,74.7374,54300.0
2014-05-20 12:35:00,87.52,87.57,87.48,87.48,39400.0,74.7374,74.7801,74.7032,74.7032,39400.0
2014-05-20 12:40:00,87.49,87.51,87.36,87.37,23700.0,74.7117,74.7288,74.6007,74.6093,23700.0
2014-05-20 12:45:00,87.37,87.37,87.31,87.33,16100.0,74.6093,74.6093,74.558,74.5751,16100.0
2014-05-20 12:50:00,87.33,87.54,87.33,87.51,16000.0,74.5751,74.7544,74.5751,74.7288,16000.0
2014-05-20 12:55:00,87.49,87.55,87.49,87.5,12700.0,74.7117,74.763,74.7117,74.7203,12700.0
2014-05-20 13:00:00,87.51,87.51,87.44,87.48,29900.0,74.7288,74.7288,74.669,74.7032,29900.0
2014-05-20 13:05:00,87.48,87.48,87.38,87.38,5500.0,74.7032,74.7032,74.6178,74.6178,5500.0
2014-05-20 13:10:00,87.38,87.38,87.33,87.35,15300.0,74.6178,74.6178,74.5751,74.5922,15300.0
2014-05-20 13:15:00,87.35,87.35,87.29,87.3,31100.0,74.5922,74.5922,74.541,74.5495,31100.0
2014-05-20 13:20:00,87.31,87.31,87.24,87.3,13500.0,74.558,74.558,74.4983,74.5495,13500.0
2014-05-20 13:25:00,87.3,87.35,87.26,87.33,6200.0,74.5495,74.5922,74.5153,74.5751,6200.0
2014-05-20 13:30:00,87.33,87.34,87.29,87.3,5900.0,74.5751,74.5837,74.541,74.5495,5900.0
2014-05-20 13:35:00,87.29,87.29,87.2,87.21,11400.0,74.541,74.541,74.4641,74.4726,11400.0
2014-05-20 13:40:00,87.19,87.19,87.03,87.06,34700.0,74.4556,74.4556,74.3189,74.3446,34700.0
2014-05-20 13:45:00,87.06,87.09,86.98,87.0,37800.0,74.3446,74.3702,74.2762,74.2933,37800.0
2014-05-20 13:50:00,87.0,87.03,86.91,86.91,20600.0,74.2933,74.3189,74.2165,74.2165,20600.0
2014-05-20 13:55:00,86.92,86.96,86.88,86.88,28300.0,74.225,74.2592,74.1908,74.1908,28300.0
2014-05-20 14:00:00,86.89,87.07,86.89,87.04,25500.0,74.1994,74.3531,74.1994,74.3275,25500.0
2014-05-20 14:05:00,87.06,87.11,87.01,87.08,47700.0,74.3446,74.3872,74.3019,74.3616,47700.0
2014-05-20 14:10:00,87.08,87.11,87.01,87.02,27700.0,74.3616,74.3872,74.3019,74.3104,27700.0
2014-05-20 14:15:00,87.02,87.08,86.97,87.07,24700.0,74.3104,74.3616,74.2677,74.3531,24700.0
2014-05-20 14:20:00,87.07,87.1,86.99,86.99,23800.0,74.3531,74.3787,74.2848,74.2848,23800.0
2014-05-20 14:25:00,87.0,87.01,86.9,86.94,17700.0,74.2933,74.3019,74.2079,74.2421,17700.0
2014-05-20 14:30:00,86.95,86.98,86.9,86.97,16900.0,74.2506,74.2762,74.2079,74.2677,16900.0
2014-05-20 14:35:00,86.97,86.97,86.88,86.9,27400.0,74.2677,74.2677,74.1908,74.2079,27400.0
2014-05-20 14:40:00,86.9,86.99,86.9,86.94,14000.0,74.2079,74.2848,74.2079,74.2421,14000.0
2014-05-20 14:45:00,86.92,87.01,86.92,86.96,17600.0,74.225,74.3019,74.225,74.2592,17600.0
2014-05-20 14:50:00,86.96,86.96,86.86,86.87,19700.0,74.2592,74.2592,74.1738,74.1823,19700.0
2014-05-20 14:55:00,86.88,86.97,86.87,86.93,12300.0,74.1908,74.2677,74.1823,74.2335,12300.0
2014-05-20 15:00:00,86.95,87.0,86.91,86.98,13000.0,74.2506,74.2933,74.2165,74.2762,13000.0
2014-05-20 15:05:00,87.0,87.03,86.95,86.99,14700.0,74.2933,74.3189,74.2506,74.2848,14700.0
2014-05-20 15:10:00,86.99,87.02,86.96,87.02,12300.0,74.2848,74.3104,74.2592,74.3104,12300.0
2014-05-20 15:15:00,87.01,87.07,87.0,87.07,30600.0,74.3019,74.3531,74.2933,74.3531,30600.0
2014-05-20 15:20:00,87.08,87.1,87.01,87.06,24500.0,74.3616,74.3787,74.3019,74.3446,24500.0
2014-05-20 15:25:00,87.05,87.19,87.04,87.12,22500.0,74.336,74.4556,74.3275,74.3958,22500.0
2014-05-20 15:30:00,87.12,87.2,87.1,87.16,19800.0,74.3958,74.4641,74.3787,74.4299,19800.0
2014-05-20 15:35:00,87.15,87.34,87.15,87.31,57700.0,74.4214,74.5837,74.4214,74.558,57700.0
2014-05-20 15:40:00,87.3,87.31,87.21,87.22,36700.0,74.5495,74.558,74.4726,74.4812,36700.0
2014-05-20 15:45:00,87.23,87.24,87.16,87.23,79100.0,74.4897,74.4983,74.4299,74.4897,79100.0
2014-05-20 15:50:00,87.23,87.28,87.21,87.26,69400.0,74.4897,74.5324,74.4726,74.5153,69400.0
2014-05-20 15:55:00,87.26,87.26,87.05,87.09,252100.0,74.5153,74.5153,74.336,74.3702,252100.0
2014-05-21 09:30:00,87.57,87.64,87.38,87.6,70900.0,74.7801,74.8398,74.6178,74.8057,70900.0
2014-05-21 09:35:00,87.63,87.81,87.63,87.78,56900.0,74.8313,74.985,74.8313,74.9594,56900.0
2014-05-21 09:40:00,87.75,87.89,87.62,87.75,20700.0,74.9338,75.0533,74.8228,74.9338,20700.0
2014-05-21 09:45:00,87.7,87.76,87.68,87.69,28600.0,74.8911,74.9423,74.874,74.8825,28600.0
2014-05-21 09:50:00,87.73,88.03,87.68,88.0,46400.0,74.9167,75.1729,74.874,75.1473,46400.0
2014-05-21 09:55:00,87.96,87.98,87.87,87.89,12400.0,75.1131,75.1302,75.0362,75.0533,12400.0
2014-05-21 10:00:00,87.9,87.91,87.86,87.9,13000.0,75.0619,75.0704,75.0277,75.0619,13000.0
2014-05-21 10:05:00,87.9,87.93,87.86,87.88,12400.0,75.0619,75.0875,75.0277,75.0448,12400.0
2014-05-21 10:10:00,87.89,87.93,87.86,87.91,13800.0,75.0533,75.0875,75.0277,75.0704,13800.0
2014-05-21 10:15:00,87.91,87.93,87.88,87.93,17300.0,75.0704,75.0875,75.0448,75.0875,17300.0
2014-05-21 10:20:00,87.93,87.94,87.86,87.89,14900.0,75.0875,75.096,75.0277,75.0533,14900.0
2014-05-21 10:25:00,87.9,87.91,87.85,87.9,32400.0,75.0619,75.0704,75.0192,75.0619,32400.0
2014-05-21 10:30:00,87.9,87.95,87.9,87.93,26500.0,75.0619,75.1046,75.0619,75.0875,26500.0
2014-05-21 10:35:00,87.94,88.0,87.91,88.0,24500.0,75.096,75.1473,75.0704,75.1473,24500.0
2014-05-21 10:40:00,88.0,88.01,87.96,88.01,10800.0,75.1473,75.1558,75.1131,75.1558,10800.0
2014-05-21 10:45:00,88.0,88.02,87.98,88.0,15400.0,75.1473,75.1643,75.1302,75.1473,15400.0
2014-05-21 10:50:00,88.0,88.01,87.93,87.95,33500.0,75.1473,75.1558,75.0875,75.1046,33500.0
2014-05-21 10:55:00,87.96,88.11,87.95,88.06,40100.0,75.1131,75.2412,75.1046,75.1985,40100.0
2014-05-21 11:00:00,88.04,88.04,87.94,88.02,13100.0,75.1814,75.1814,75.096,75.1643,13100.0
2014-05-21 11:05:00,88.03,88.03,87.9,88.0,30000.0,75.1729,75.1729,75.0619,75.1473,30000.0
2014-05-21 11:10:00,87.99,88.01,87.95,87.99,16100.0,75.1387,75.1558,75.1046,75.1387,16100.0
2014-05-21 11:15:00,88.0,88.0,87.96,87.98,15500.0,75.1473,75.1473,75.1131,75.1302,15500.0
2014-05-21 11:20:00,87.96,87.99,87.9,87.9,13800.0,75.1131,75.1387,75.0619,75.0619,13800.0
2014-05-21 11:25:00,87.91,87.92,87.82,87.83,9500.0,75.0704,75.0789,74.9935,75.0021,9500.0
2014-05-21 11:30:00,87.84,87.85,87.79,87.8,9400.0,75.0106,75.0192,74.9679,74.9765,9400.0
2014-05-21 11:35:00,87.82,87.85,87.78,87.81,21500.0,74.9935,75.0192,74.9594,74.985,21500.0
2014-05-21 11:40:00,87.81,87.81,87.78,87.8,9000.0,74.985,74.985,74.9594,74.9765,9000.0
2014-05-21 11:45:00,87.78,87.81,87.76,87.79,25300.0,74.9594,74.985,74.9423,74.9679,25300.0
2014-05-21 11:50:00,87.8,87.9,87.79,87.89,16100.0,74.9765,75.0619,74.9679,75.0533,16100.0
2014-05-21 11:55:00,87.89,87.95,87.87,87.9,11000.0,75.0533,75.1046,75.0362,75.0619,11000.0
2014-05-21 12:00:00,87.9,87.91,87.88,87.89,18700.0,75.0619,75.0704,75.0448,75.0533,18700.0
2014-05-21 12:05:00,87.9,87.91,87.76,87.77,12700.0,75.0619,75.0704,74.9423,74.9509,12700.0
2014-05-21 12:10:00,87.76,87.86,87.76,87.81,6600.0,74.9423,75.0277,74.9423,74.985,6600.0
2014-05-21 12:15:00,87.8,87.91,87.8,87.9,8600.0,74.9765,75.0704,74.9765,75.0619,8600.0
2014-05-21 12:20:00,87.9,87.91,87.88,87.9,10700.0,75.0619,75.0704,75.0448,75.0619,10700.0
2014-05-21 12:25:00,87.9,87.91,87.88,87.91,17100.0,75.0619,75.0704,75.0448,75.0704,17100.0
2014-05-21 12:30:00,87.9,87.98,87.9,87.93,12000.0,75.0619,75.1302,75.0619,75.0875,12000.0
2014-05-21 12:35:00,87.95,88.0,87.93,87.99,9800.0,75.1046,75.1473,75.0875,75.1387,9800.0
2014-05-21 12:40:00,87.98,88.03,87.98,87.99,7600.0,75.1302,75.1729,75.1302,75.1387,7600.0
2014-05-21 12:45:00,87.98,88.0,87.98,87.98,6900.0,75.1302,75.1473,75.1302,75.1302,6900.0
2014-05-21 12:50:00,87.98,88.01,87.98,88.0,30500.0,75.1302,75.1558,75.1302,75.1473,30500.0
2014-05-21 12:55:00,88.0,88.01,87.98,88.0,14400.0,75.1473,75.1558,75.1302,75.1473,14400.0
2014-05-21 13:00:00,88.01,88.02,87.99,88.0,16300.0,75.1558,75.1643,75.1387,75.1473,16300.0
2014-05-21 13:05:00,88.01,88.01,87.99,88.0,21400.0,75.1558,75.1558,75.1387,75.1473,21400.0
2014-05-21 13:10:00,88.0,88.08,87.99,88.06,30400.0,75.1473,75.2156,75.1387,75.1985,30400.0
2014-05-21 13:15:00,88.06,88.14,88.06,88.12,14400.0,75.1985,75.2668,75.1985,75.2497,14400.0
2014-05-21 13:20:00,88.11,88.11,88.03,88.03,10600.0,75.2412,75.2412,75.1729,75.1729,10600.0
2014-05-21 13:25:00,88.04,88.04,88.0,88.0,4000.0,75.1814,75.1814,75.1473,75.1473,4000.0
2014-05-21 13:30:00,88.0,88.0,87.9,87.92,8000.0,75.1473,75.1473,75.0619,75.0789,8000.0
2014-05-21 13:35:00,87.92,87.93,87.86,87.93,11200.0,75.0789,75.0875,75.0277,75.0875,11200.0
2014-05-21 13:40:00,87.94,88.0,87.94,88.0,9900.0,75.096,75.1473,75.096,75.1473,9900.0
2014-05-21 13:45:00,88.0,88.0,87.96,87.97,7600.0,75.1473,75.1473,75.1131,75.1216,7600.0
2014-05-21 13:50:00,87.97,87.97,87.93,87.95,25000.0,75.1216,75.1216,75.0875,75.1046,25000.0
2014-05-21 13:55:00,87.94,87.95,87.89,87.89,7900.0,75.096,75.1046,75.0533,75.0533,7900.0
2014-05-21 14:00:00,87.9,88.0,87.83,88.0,68100.0,75.0619,75.1473,75.0021,75.1473,68100.0
2014-05-21 14:05:00,88.03,88.1,87.9,87.9,23500.0,75.1729,75.2327,75.0619,75.0619,23500.0
2014-05-21 14:10:00,87.92,87.93,87.82,87.87,33800.0,75.0789,75.0875,74.9935,75.0362,33800.0
2014-05-21 14:15:00,87.87,87.9,87.83,87.9,7800.0,75.0362,75.0619,75.0021,75.0619,7800.0
2014-05-21 14:20:00,87.93,87.93,87.86,87.89,29000.0,75.0875,75.0875,75.0277,75.0533,29000.0
2014-05-21 14:25:00,87.89,87.93,87.86,87.9,34900.0,75.0533,75.0875,75.0277,75.0619,34900.0
2014-05-21 14:30:00,87.9,87.91,87.87,87.9,18300.0,75.0619,75.0704,75.0362,75.0619,18300.0
2014-05-21 14:35:00,87.9,87.93,87.89,87.9,20100.0,75.0619,75.0875,75.0533,75.0619,20100.0
2014-05-21 14:40:00,87.91,87.95,87.9,87.91,13200.0,75.0704,75.1046,75.0619,75.0704,13200.0
2014-05-21 14:45:00,87.92,87.92,87.89,87.9,24900.0,75.0789,75.0789,75.0533,75.0619,24900.0
2014-05-21 14:50:00,87.9,87.91,87.85,87.86,19400.0,75.0619,75.0704,75.0192,75.0277,19400.0
2014-05-21 14:55:00,87.88,87.91,87.85,87.89,22200.0,75.0448,75.0704,75.0192,75.0533,22200.0
2014-05-21 15:00:00,87.9,87.91,87.86,87.88,29200.0,75.0619,75.0704,75.0277,75.0448,29200.0
2014-05-21 15:05:00,87.88,87.91,87.88,87.9,35200.0,75.0448,75.0704,75.0448,75.0619,35200.0
2014-05-21 15:10:00,87.91,88.02,87.91,87.98,26800.0,75.0704,75.1643,75.0704,75.1302,26800.0
2014-05-21 15:15:00,87.98,88.06,87.97,87.98,41500.0,75.1302,75.1985,75.1216,75.1302,41500.0
2014-05-21 15:20:00,87.98,88.01,87.89,87.98,67400.0,75.1302,75.1558,75.0533,75.1302,67400.0
2014-05-21 15:25:00,87.98,88.0,87.94,87.97,24100.0,75.1302,75.1473,75.096,75.1216,24100.0
2014-05-21 15:30:00,87.97,88.04,87.97,87.98,22700.0,75.1216,75.1814,75.1216,75.1302,22700.0
2014-05-21 15:35:00,87.98,88.0,87.93,87.94,37000.0,75.1302,75.1473,75.0875,75.096,37000.0
2014-05-21 15:40:00,87.95,88.0,87.94,87.95,38500.0,75.1046,75.1473,75.096,75.1046,38500.0
2014-05-21 15:45:00,87.94,87.95,87.87,87.89,93900.0,75.096,75.1046,75.0362,75.0533,93900.0
2014-05-21 15:50:00,87.88,87.92,87.87,87.89,104600.0,75.0448,75.0789,75.0362,75.0533,104600.0
2014-05-21 15:55:00,87.89,87.93,87.84,87.85,158500.0,75.0533,75.0875,75.0106,75.0192,158500.0
2014-05-22 09:30:00,87.79,87.94,87.6,87.6,96700.0,74.9679,75.096,74.8057,74.8057,96700.0
2014-05-22 09:35:00,87.6,87.69,87.55,87.64,28700.0,74.8057,74.8825,74.763,74.8398,28700.0
2014-05-22 09:40:00,87.64,87.69,87.58,87.65,54500.0,74.8398,74.8825,74.7886,74.8484,54500.0
2014-05-22 09:45:00,87.65,87.88,87.65,87.81,45400.0,74.8484,75.0448,74.8484,74.985,45400.0
2014-05-22 09:50:00,87.82,87.87,87.69,87.7,52700.0,74.9935,75.0362,74.8825,74.8911,52700.0
2014-05-22 09:55:00,87.7,87.77,87.68,87.76,42100.0,74.8911,74.9509,74.874,74.9423,42100.0
2014-05-22 10:00:00,87.74,87.77,87.63,87.71,39300.0,74.9252,74.9509,74.8313,74.8996,39300.0
2014-05-22 10:05:00,87.67,87.76,87.58,87.75,21700.0,74.8655,74.9423,74.7886,74.9338,21700.0
2014-05-22 10:10:00,87.75,87.77,87.72,87.74,36500.0,74.9338,74.9509,74.9082,74.9252,36500.0
2014-05-22 10:15:00,87.74,87.78,87.71,87.74,53800.0,74.9252,74.9594,74.8996,74.9252,53800.0
2014-05-22 10:20:00,87.76,87.77,87.72,87.74,24800.0,74.9423,74.9509,74.9082,74.9252,24800.0
2014-05-22 10:25:00,87.77,87.78,87.67,87.73,32800.0,74.9509,74.9594,74.8655,74.9167,32800.0
2014-05-22 10:30:00,87.72,87.78,87.71,87.74,26200.0,74.9082,74.9594,74.8996,74.9252,26200.0
2014-05-22 10:35:00,87.76,87.81,87.75,87.8,24600.0,74.9423,74.985,74.9338,74.9765,24600.0
2014-05-22 10:40:00,87.81,87.82,87.76,87.8,28400.0,74.985,74.9935,74.9423,74.9765,28400.0
2014-05-22 10:45:00,87.8,87.81,87.78,87.8,31000.0,74.9765,74.985,74.9594,74.9765,31000.0
2014-05-22 10:50:00,87.8,87.91,87.8,87.88,35400.0,74.9765,75.0704,74.9765,75.0448,35400.0
2014-05-22 10:55:00,87.89,87.97,87.88,87.94,22400.0,75.0533,75.1216,75.0448,75.096,22400.0
2014-05-22 11:00:00,87.97,88.02,87.91,87.92,12900.0,75.1216,75.1643,75.0704,75.0789,12900.0
2014-05-22 11:05:00,87.92,88.12,87.92,88.07,89300.0,75.0789,75.2497,75.0789,75.207,89300.0
2014-05-22 11:10:00,88.1,88.12,88.01,88.01,27800.0,75.2327,75.2497,75.1558,75.1558,27800.0
2014-05-22 11:15:00,88.01,88.12,88.01,88.09,39000.0,75.1558,75.2497,75.1558,75.2241,39000.0
2014-05-22 11:20:00,88.11,88.17,88.11,88.14,25700.0,75.2412,75.2924,75.2412,75.2668,25700.0
2014-05-22 11:25:00,88.13,88.18,88.08,88.11,19400.0,75.2583,75.301,75.2156,75.2412,19400.0
2014-05-22 11:30:00,88.11,88.17,88.05,88.08,25100.0,75.2412,75.2924,75.19,75.2156,25100.0
2014-05-22 11:35:00,88.08,88.17,88.08,88.11,17100.0,75.2156,75.2924,75.2156,75.2412,17100.0
2014-05-22 11:40:00,88.12,88.19,88.11,88.18,20600.0,75.2497,75.3095,75.2412,75.301,20600.0
2014-05-22 11:45:00,88.17,88.2,88.14,88.2,17500.0,75.2924,75.318,75.2668,75.318,17500.0
2014-05-22 11:50:00,88.19,88.2,88.15,88.16,10900.0,75.3095,75.318,75.2754,75.2839,10900.0
2014-05-22 11:55:00,88.16,88.18,88.08,88.09,21200.0,75.2839,75.301,75.2156,75.2241,21200.0
2014-05-22 12:00:00,88.1,88.19,88.09,88.19,9900.0,75.2327,75.3095,75.2241,75.3095,9900.0
2014-05-22 12:05:00,88.2,88.2,88.17,88.18,3700.0,75.318,75.318,75.2924,75.301,3700.0
2014-05-22 12:10:00,88.18,88.21,88.16,88.2,28000.0,75.301,75.3266,75.2839,75.318,28000.0
2014-05-22 12:15:00,88.2,88.23,88.2,88.23,10500.0,75.318,75.3437,75.318,75.3437,10500.0
2014-05-22 12:20:00,88.22,88.25,88.19,88.2,9100.0,75.3351,75.3607,75.3095,75.318,9100.0
2014-05-22 12:25:00,88.2,88.21,88.19,88.2,8700.0,75.318,75.3266,75.3095,75.318,8700.0
2014-05-22 12:30:00,88.2,88.2,88.19,88.2,15500.0,75.318,75.318,75.3095,75.318,15500.0
2014-05-22 12:35:00,88.2,88.25,88.2,88.24,8300.0,75.318,75.3607,75.318,75.3522,8300.0
2014-05-22 12:40:00,88.24,88.28,88.21,88.28,24200.0,75.3522,75.3864,75.3266,75.3864,24200.0
2014-05-22 12:45:00,88.27,88.3,88.22,88.26,46900.0,75.3778,75.4034,75.3351,75.3693,46900.0
2014-05-22 12:50:00,88.26,88.31,88.23,88.31,8300.0,75.3693,75.412,75.3437,75.412,8300.0
2014-05-22 12:55:00,88.3,88.33,88.2,88.2,11000.0,75.4034,75.4291,75.318,75.318,11000.0
2014-05-22 13:00:00,88.21,88.23,88.17,88.21,11600.0,75.3266,75.3437,75.2924,75.3266,11600.0
2014-05-22 13:05:00,88.2,88.22,88.18,88.21,2900.0,75.318,75.3351,75.301,75.3266,2900.0
2014-05-22 13:10:00,88.22,88.24,88.19,88.2,20500.0,75.3351,75.3522,75.3095,75.318,20500.0
2014-05-22 13:15:00,88.2,88.22,88.16,88.2,19800.0,75.318,75.3351,75.2839,75.318,19800.0
2014-05-22 13:20:00,88.2,88.21,88.17,88.19,7000.0,75.318,75.3266,75.2924,75.3095,7000.0
2014-05-22 13:25:00,88.19,88.27,88.19,88.27,12300.0,75.3095,75.3778,75.3095,75.3778,12300.0
2014-05-22 13:30:00,88.27,88.33,88.26,88.3,56200.0,75.3778,75.4291,75.3693,75.4034,56200.0
2014-05-22 13:35:00,88.31,88.33,88.29,88.3,6200.0,75.412,75.4291,75.3949,75.4034,6200.0
2014-05-22 13:40:00,88.3,88.33,88.3,88.31,18900.0,75.4034,75.4291,75.4034,75.412,18900.0
2014-05-22 13:45:00,88.32,88.34,88.32,88.33,12500.0,75.4205,75.4376,75.4205,75.4291,12500.0
2014-05-22 13:50:00,88.34,88.39,88.32,88.39,10500.0,75.4376,75.4803,75.4205,75.4803,10500.0
2014-05-22 13:55:00,88.38,88.39,88.34,88.35,11100.0,75.4718,75.4803,75.4376,75.4461,11100.0
2014-05-22 14:00:00,88.35,88.35,88.3,88.31,3800.0,75.4461,75.4461,75.4034,75.412,3800.0
2014-05-22 14:05:00,88.3,88.33,88.28,88.31,7800.0,75.4034,75.4291,75.3864,75.412,7800.0
2014-05-22 14:10:00,88.31,88.36,88.31,88.36,4300.0,75.412,75.4547,75.412,75.4547,4300.0
2014-05-22 14:15:00,88.36,88.36,88.3,88.33,9800.0,75.4547,75.4547,75.4034,75.4291,9800.0
2014-05-22 14:20:00,88.32,88.33,88.29,88.3,30900.0,75.4205,75.4291,75.3949,75.4034,30900.0
2014-05-22 14:25:00,88.3,88.32,88.28,88.32,16800.0,75.4034,75.4205,75.3864,75.4205,16800.0
2014-05-22 14:30:00,88.33,88.37,88.29,88.3,35500.0,75.4291,75.4632,75.3949,75.4034,35500.0
2014-05-22 14:35:00,88.29,88.32,88.24,88.25,8200.0,75.3949,75.4205,75.3522,75.3607,8200.0
2014-05-22 14:40:00,88.26,88.31,88.26,88.28,11700.0,75.3693,75.412,75.3693,75.3864,11700.0
2014-05-22 14:45:00,88.28,88.34,88.28,88.34,7100.0,75.3864,75.4376,75.3864,75.4376,7100.0
2014-05-22 14:50:00,88.34,88.38,88.32,88.35,33700.0,75.4376,75.4718,75.4205,75.4461,33700.0
2014-05-22 14:55:00,88.35,88.39,88.34,88.37,29600.0,75.4461,75.4803,75.4376,75.4632,29600.0
2014-05-22 15:00:00,88.38,88.38,88.29,88.33,18700.0,75.4718,75.4718,75.3949,75.4291,18700.0
2014-05-22 15:05:00,88.33,88.33,88.21,88.22,19500.0,75.4291,75.4291,75.3266,75.3351,19500.0
2014-05-22 15:10:00,88.22,88.23,88.16,88.21,21200.0,75.3351,75.3437,75.2839,75.3266,21200.0
2014-05-22 15:15:00,88.22,88.25,88.19,88.2,37600.0,75.3351,75.3607,75.3095,75.318,37600.0
2014-05-22 15:20:00,88.22,88.22,88.15,88.2,44200.0,75.3351,75.3351,75.2754,75.318,44200.0
2014-05-22 15:25:00,88.2,88.21,88.12,88.17,35600.0,75.318,75.3266,75.2497,75.2924,35600.0
2014-05-22 15:30:00,88.18,88.23,88.15,88.19,46000.0,75.301,75.3437,75.2754,75.3095,46000.0
2014-05-22 15:35:00,88.2,88.27,88.19,88.25,68700.0,75.318,75.3778,75.3095,75.3607,68700.0
2014-05-22 15:40:00,88.26,88.28,88.22,88.26,43200.0,75.3693,75.3864,75.3351,75.3693,43200.0
2014-05-22 15:45:00,88.26,88.27,88.12,88.16,81000.0,75.3693,75.3778,75.2497,75.2839,81000.0
2014-05-22 15:50:00,88.15,88.17,88.1,88.1,58300.0,75.2754,75.2924,75.2327,75.2327,58300.0
2014-05-22 15:55:00,88.12,88.18,88.08,88.15,99300.0,75.2497,75.301,75.2156,75.2754,99300.0
2014-05-23 09:30:00,88.11,88.34,88.0,88.16,71400.0,75.2412,75.4376,75.1473,75.2839,71400.0
2014-05-23 09:35:00,88.14,88.31,88.14,88.2,27900.0,75.2668,75.412,75.2668,75.318,27900.0
2014-05-23 09:40:00,88.23,88.34,88.2,88.2,13300.0,75.3437,75.4376,75.318,75.318,13300.0
2014-05-23 09:45:00,88.21,88.27,88.2,88.2,18500.0,75.3266,75.3778,75.318,75.318,18500.0
2014-05-23 09:50:00,88.2,88.25,88.18,88.22,20400.0,75.318,75.3607,75.301,75.3351,20400.0
2014-05-23 09:55:00,88.2,88.3,88.15,88.19,118000.0,75.318,75.4034,75.2754,75.3095,118000.0
2014-05-23 10:00:00,88.22,88.26,88.14,88.17,17100.0,75.3351,75.3693,75.2668,75.2924,17100.0
2014-05-23 10:05:00,88.17,88.19,88.13,88.17,13100.0,75.2924,75.3095,75.2583,75.2924,13100.0
2014-05-23 10:10:00,88.18,88.25,88.17,88.25,13900.0,75.301,75.3607,75.2924,75.3607,13900.0
2014-05-23 10:15:00,88.25,88.29,88.2,88.26,11600.0,75.3607,75.3949,75.318,75.3693,11600.0
2014-05-23 10:20:00,88.27,88.3,88.27,88.29,8600.0,75.3778,75.4034,75.3778,75.3949,8600.0
2014-05-23 10:25:00,88.32,88.48,88.32,88.48,22800.0,75.4205,75.5572,75.4205,75.5572,22800.0
2014-05-23 10:30:00,88.48,88.53,88.45,88.51,13900.0,75.5572,75.5999,75.5315,75.5828,13900.0
2014-05-23 10:35:00,88.51,88.52,88.45,88.46,21300.0,75.5828,75.5913,75.5315,75.5401,21300.0
2014-05-23 10:40:00,88.46,88.46,88.36,88.37,5800.0,75.5401,75.5401,75.4547,75.4632,5800.0
2014-05-23 10:45:00,88.37,88.39,88.31,88.31,10200.0,75.4632,75.4803,75.412,75.412,10200.0
2014-05-23 10:50:00,88.3,88.31,88.27,88.29,7500.0,75.4034,75.412,75.3778,75.3949,7500.0
2014-05-23 10:55:00,88.27,88.35,88.27,88.35,7100.0,75.3778,75.4461,75.3778,75.4461,7100.0
2014-05-23 11:00:00,88.36,88.38,88.31,88.31,10600.0,75.4547,75.4718,75.412,75.412,10600.0
2014-05-23 11:05:00,88.31,88.41,88.3,88.41,8000.0,75.412,75.4974,75.4034,75.4974,8000.0
2014-05-23 11:10:00,88.41,88.47,88.4,88.4,16300.0,75.4974,75.5486,75.4888,75.4888,16300.0
2014-05-23 11:15:00,88.4,88.4,88.35,88.35,41900.0,75.4888,75.4888,75.4461,75.4461,41900.0
2014-05-23 11:20:00,88.35,88.41,88.35,88.36,14300.0,75.4461,75.4974,75.4461,75.4547,14300.0
2014-05-23 11:25:00,88.36,88.38,88.34,88.34,18300.0,75.4547,75.4718,75.4376,75.4376,18300.0
2014-05-23 11:30:00,88.33,88.33,88.28,88.3,15300.0,75.4291,75.4291,75.3864,75.4034,15300.0
2014-05-23 11:35:00,88.33,88.35,88.29,88.35,5000.0,75.4291,75.4461,75.3949,75.4461,5000.0
2014-05-23 11:40:00,88.35,88.38,88.32,88.35,10000.0,75.4461,75.4718,75.4205,75.4461,10000.0
2014-05-23 11:45:00,88.35,88.39,88.32,88.37,12400.0,75.4461,75.4803,75.4205,75.4632,12400.0
2014-05-23 11:50:00,88.38,88.4,88.37,88.39,10600.0,75.4718,75.4888,75.4632,75.4803,10600.0
2014-05-23 11:55:00,88.41,88.41,88.35,88.37,13600.0,75.4974,75.4974,75.4461,75.4632,13600.0
2014-05-23 12:00:00,88.36,88.38,88.36,88.38,7300.0,75.4547,75.4718,75.4547,75.4718,7300.0
2014-05-23 12:05:00,88.39,88.44,88.36,88.36,5000.0,75.4803,75.523,75.4547,75.4547,5000.0
2014-05-23 12:10:00,88.37,88.47,88.37,88.47,4900.0,75.4632,75.5486,75.4632,75.5486,4900.0
2014-05-23 12:15:00,88.48,88.52,88.47,88.52,21400.0,75.5572,75.5913,75.5486,75.5913,21400.0
2014-05-23 12:20:00,88.52,88.56,88.5,88.56,13000.0,75.5913,75.6255,75.5742,75.6255,13000.0
2014-05-23 12:25:00,88.56,88.57,88.51,88.55,15600.0,75.6255,75.634,75.5828,75.6169,15600.0
2014-05-23 12:30:00,88.55,88.56,88.51,88.53,8600.0,75.6169,75.6255,75.5828,75.5999,8600.0
2014-05-23 12:35:00,88.53,88.57,88.52,88.55,10800.0,75.5999,75.634,75.5913,75.6169,10800.0
2014-05-23 12:40:00,88.56,88.61,88.55,88.59,9100.0,75.6255,75.6682,75.6169,75.6511,9100.0
2014-05-23 12:45:00,88.59,88.61,88.56,88.6,6000.0,75.6511,75.6682,75.6255,75.6596,6000.0
2014-05-23 12:50:00,88.6,88.61,88.58,88.6,4700.0,75.6596,75.6682,75.6425,75.6596,4700.0
2014-05-23 12:55:00,88.59,88.59,88.53,88.54,17000.0,75.6511,75.6511,75.5999,75.6084,17000.0
2014-05-23 13:00:00,88.54,88.54,88.5,88.53,8100.0,75.6084,75.6084,75.5742,75.5999,8100.0
2014-05-23 13:05:00,88.53,88.56,88.52,88.55,9200.0,75.5999,75.6255,75.5913,75.6169,9200.0
2014-05-23 13:10:00,88.56,88.57,88.55,88.56,17400.0,75.6255,75.634,75.6169,75.6255,17400.0
2014-05-23 13:15:00,88.56,88.58,88.53,88.57,12800.0,75.6255,75.6425,75.5999,75.634,12800.0
2014-05-23 13:20:00,88.57,88.6,88.56,88.56,14700.0,75.634,75.6596,75.6255,75.6255,14700.0
2014-05-23 13:25:00,88.56,88.65,88.56,88.64,15700.0,75.6255,75.7023,75.6255,75.6938,15700.0
2014-05-23 13:30:00,88.65,88.65,88.61,88.61,8500.0,75.7023,75.7023,75.6682,75.6682,8500.0
2014-05-23 13:35:00,88.61,88.63,88.58,88.63,9000.0,75.6682,75.6852,75.6425,75.6852,9000.0
2014-05-23 13:40:00,88.62,88.69,88.62,88.68,11800.0,75.6767,75.7365,75.6767,75.7279,11800.0
2014-05-23 13:45:00,88.69,88.73,88.68,88.71,13300.0,75.7365,75.7706,75.7279,75.7536,13300.0
2014-05-23 13:50:00,88.71,88.71,88.66,88.69,11600.0,75.7536,75.7536,75.7109,75.7365,11600.0
2014-05-23 13:55:00,88.69,88.75,88.69,88.75,12500.0,75.7365,75.7877,75.7365,75.7877,12500.0
2014-05-23 14:00:00,88.76,88.78,88.74,88.76,18400.0,75.7963,75.8133,75.7792,75.7963,18400.0
2014-05-23 14:05:00,88.77,88.77,88.75,88.76,9800.0,75.8048,75.8048,75.7877,75.7963,9800.0
2014-05-23 14:10:00,88.77,88.77,88.75,88.75,8000.0,75.8048,75.8048,75.7877,75.7877,8000.0
2014-05-23 14:15:00,88.75,88.76,88.71,88.72,25200.0,75.7877,75.7963,75.7536,75.7621,25200.0
2014-05-23 14:20:00,88.72,88.77,88.72,88.77,9800.0,75.7621,75.8048,75.7621,75.8048,9800.0
2014-05-23 14:25:00,88.78,88.81,88.76,88.78,16500.0,75.8133,75.839,75.7963,75.8133,16500.0
2014-05-23 14:30:00,88.77,88.78,88.76,88.78,12700.0,75.8048,75.8133,75.7963,75.8133,12700.0
2014-05-23 14:35:00,88.79,88.83,88.79,88.83,10300.0,75.8219,75.856,75.8219,75.856,10300.0
2014-05-23 14:40:00,88.84,88.86,88.81,88.83,19400.0,75.8646,75.8817,75.839,75.856,19400.0
2014-05-23 14:45:00,88.83,88.84,88.79,88.8,15100.0,75.856,75.8646,75.8219,75.8304,15100.0
2014-05-23 14:50:00,88.8,88.84,88.79,88.82,15100.0,75.8304,75.8646,75.8219,75.8475,15100.0
2014-05-23 14:55:00,88.81,88.84,88.8,88.83,9000.0,75.839,75.8646,75.8304,75.856,9000.0
2014-05-23 15:00:00,88.84,88.85,88.79,88.79,23100.0,75.8646,75.8731,75.8219,75.8219,23100.0
2014-05-23 15:05:00,88.79,88.8,88.76,88.78,12800.0,75.8219,75.8304,75.7963,75.8133,12800.0
2014-05-23 15:10:00,88.79,88.82,88.77,88.81,9500.0,75.8219,75.8475,75.8048,75.839,9500.0
2014-05-23 15:15:00,88.81,88.81,88.78,88.78,9900.0,75.839,75.839,75.8133,75.8133,9900.0
2014-05-23 15:20:00,88.77,88.81,88.77,88.81,8900.0,75.8048,75.839,75.8048,75.839,8900.0
2014-05-23 15:25:00,88.8,88.82,88.76,88.81,21600.0,75.8304,75.8475,75.7963,75.839,21600.0
2014-05-23 15:30:00,88.8,88.82,88.77,88.82,21500.0,75.8304,75.8475,75.8048,75.8475,21500.0
2014-05-23 15:35:00,88.81,88.85,88.81,88.85,19900.0,75.839,75.8731,75.839,75.8731,19900.0
2014-05-23 15:40:00,88.84,88.85,88.81,88.83,21900.0,75.8646,75.8731,75.839,75.856,21900.0
2014-05-23 15:45:00,88.83,88.83,88.81,88.81,33900.0,75.856,75.856,75.839,75.839,33900.0
2014-05-23 15:50:00,88.82,88.84,88.81,88.82,37300.0,75.8475,75.8646,75.839,75.8475,37300.0
2014-05-23 15:55:00,88.81,88.83,88.79,88.79,98800.0,75.839,75.856,75.8219,75.8219,98800.0
2014-05-27 09:30:00,89.6,89.78,89.35,89.73,96700.0,76.5136,76.6673,76.3001,76.6246,96700.0
2014-05-27 09:35:00,89.73,89.95,89.72,89.93,85900.0,76.6246,76.8125,76.616,76.7954,85900.0
2014-05-27 09:40:00,89.94,90.11,89.91,90.05,111300.0,76.8039,76.9491,76.7783,76.8978,111300.0
2014-05-27 09:45:00,90.07,90.33,90.07,90.32,55200.0,76.9149,77.137,76.9149,77.1284,55200.0
2014-05-27 09:50:00,90.31,90.47,90.25,90.47,83600.0,77.1199,77.2565,77.0686,77.2565,83600.0
2014-05-27 09:55:00,90.48,90.76,90.44,90.7,134100.0,77.265,77.5042,77.2309,77.4529,134100.0
2014-05-27 10:00:00,90.7,90.74,90.54,90.54,83400.0,77.4529,77.4871,77.3163,77.3163,83400.0
2014-05-27 10:05:00,90.56,90.82,90.56,90.72,58300.0,77.3334,77.5554,77.3334,77.47,58300.0
2014-05-27 10:10:00,90.73,90.89,90.68,90.83,68400.0,77.4785,77.6152,77.4358,77.5639,68400.0
2014-05-27 10:15:00,90.84,90.97,90.83,90.95,59200.0,77.5725,77.6835,77.5639,77.6664,59200.0
2014-05-27 10:20:00,90.93,90.96,90.86,90.9,35600.0,77.6493,77.6749,77.5895,77.6237,35600.0
2014-05-27 10:25:00,90.92,90.92,90.81,90.92,27300.0,77.6408,77.6408,77.5468,77.6408,27300.0
2014-05-27 10:30:00,90.91,90.95,90.86,90.89,22500.0,77.6322,77.6664,77.5895,77.6152,22500.0
2014-05-27 10:35:00,90.89,90.89,90.76,90.77,37900.0,77.6152,77.6152,77.5042,77.5127,37900.0
2014-05-27 10:40:00,90.77,90.97,90.72,90.96,81700.0,77.5127,77.6835,77.47,77.6749,81700.0
2014-05-27 10:45:00,90.96,91.08,90.96,91.0,52400.0,77.6749,77.7774,77.6749,77.7091,52400.0
2014-05-27 10:50:00,91.02,91.08,91.0,91.05,29100.0,77.7262,77.7774,77.7091,77.7518,29100.0
2014-05-27 10:55:00,91.05,91.06,91.01,91.02,30500.0,77.7518,77.7603,77.7176,77.7262,30500.0
2014-05-27 11:00:00,91.03,91.16,91.03,91.16,51600.0,77.7347,77.8457,77.7347,77.8457,51600.0
2014-05-27 11:05:00,91.18,91.24,91.15,91.2,42100.0,77.8628,77.914,77.8372,77.8799,42100.0
2014-05-27 11:10:00,91.2,91.21,91.09,91.12,35600.0,77.8799,77.8884,77.786,77.8116,35600.0
2014-05-27 11:15:00,91.11,91.14,91.05,91.06,25000.0,77.803,77.8287,77.7518,77.7603,25000.0
2014-05-27 11:20:00,91.07,91.07,90.93,90.94,40600.0,77.7689,77.7689,77.6493,77.6579,40600.0
2014-05-27 11:25:00,90.94,90.94,90.87,90.88,35000.0,77.6579,77.6579,77.5981,77.6066,35000.0
2014-05-27 11:30:00,90.88,90.97,90.88,90.96,44000.0,77.6066,77.6835,77.6066,77.6749,44000.0
2014-05-27 11:35:00,90.97,91.03,90.96,91.0,23200.0,77.6835,77.7347,77.6749,77.7091,23200.0
2014-05-27 11:40:00,91.01,91.03,90.94,90.94,22200.0,77.7176,77.7347,77.6579,77.6579,22200.0
2014-05-27 11:45:00,90.95,90.98,90.94,90.98,26800.0,77.6664,77.692,77.6579,77.692,26800.0
2014-05-27 11:50:00,90.99,90.99,90.94,90.97,33900.0,77.7006,77.7006,77.6579,77.6835,33900.0
2014-05-27 11:55:00,90.96,91.04,90.94,91.01,15300.0,77.6749,77.7433,77.6579,77.7176,15300.0
2014-05-27 12:00:00,91.01,91.02,90.98,91.01,42700.0,77.7176,77.7262,77.692,77.7176,42700.0
2014-05-27 12:05:00,91.02,91.02,90.97,90.99,48600.0,77.7262,77.7262,77.6835,77.7006,48600.0
2014-05-27 12:10:00,90.98,91.11,90.98,91.1,68800.0,77.692,77.803,77.692,77.7945,68800.0
2014-05-27 12:15:00,91.11,91.14,90.9,90.9,51100.0,77.803,77.8287,77.6237,77.6237,51100.0
2014-05-27 12:20:00,90.9,90.93,90.8,90.82,58300.0,77.6237,77.6493,77.5383,77.5554,58300.0
2014-05-27 12:25:00,90.81,90.88,90.7,90.84,60100.0,77.5468,77.6066,77.4529,77.5725,60100.0
2014-05-27 12:30:00,90.84,90.86,90.8,90.82,14800.0,77.5725,77.5895,77.5383,77.5554,14800.0
2014-05-27 12:35:00,90.82,90.94,90.81,90.94,29500.0,77.5554,77.6579,77.5468,77.6579,29500.0
2014-05-27 12:40:00,90.94,90.98,90.93,90.97,24000.0,77.6579,77.692,77.6493,77.6835,24000.0
2014-05-27 12:45:00,90.98,91.09,90.97,91.06,29200.0,77.692,77.786,77.6835,77.7603,29200.0
2014-05-27 12:50:00,91.09,91.09,90.95,90.95,37800.0,77.786,77.786,77.6664,77.6664,37800.0
2014-05-27 12:55:00,90.97,91.02,90.95,91.02,22300.0,77.6835,77.7262,77.6664,77.7262,22300.0
2014-05-27 13:00:00,91.01,91.03,91.0,91.02,27800.0,77.7176,77.7347,77.7091,77.7262,27800.0
2014-05-27 13:05:00,91.03,91.1,90.99,91.1,34000.0,77.7347,77.7945,77.7006,77.7945,34000.0
2014-05-27 13:10:00,91.08,91.09,91.02,91.05,15600.0,77.7774,77.786,77.7262,77.7518,15600.0
2014-05-27 13:15:00,91.06,91.12,91.06,91.11,29000.0,77.7603,77.8116,77.7603,77.803,29000.0
2014-05-27 13:20:00,91.12,91.13,91.08,91.09,19600.0,77.8116,77.8201,77.7774,77.786,19600.0
2014-05-27 13:25:00,91.09,91.11,91.07,91.11,27100.0,77.786,77.803,77.7689,77.803,27100.0
2014-05-27 13:30:00,91.1,91.11,91.09,91.1,24600.0,77.7945,77.803,77.786,77.7945,24600.0
2014-05-27 13:35:00,91.11,91.13,91.04,91.11,54300.0,77.803,77.8201,77.7433,77.803,54300.0
2014-05-27 13:40:00,91.11,91.13,91.09,91.09,34100.0,77.803,77.8201,77.786,77.786,34100.0
2014-05-27 13:45:00,91.1,91.17,91.09,91.1,18700.0,77.7945,77.8543,77.786,77.7945,18700.0
2014-05-27 13:50:00,91.09,91.16,91.08,91.15,26300.0,77.786,77.8457,77.7774,77.8372,26300.0
2014-05-27 13:55:00,91.13,91.18,91.11,91.15,39600.0,77.8201,77.8628,77.803,77.8372,39600.0
2014-05-27 14:00:00,91.15,91.21,91.13,91.2,62800.0,77.8372,77.8884,77.8201,77.8799,62800.0
2014-05-27 14:05:00,91.2,91.31,91.2,91.3,33600.0,77.8799,77.9738,77.8799,77.9653,33600.0
2014-05-27 14:10:00,91.3,91.3,91.25,91.26,63400.0,77.9653,77.9653,77.9226,77.9311,63400.0
2014-05-27 14:15:00,91.26,91.3,91.22,91.3,20400.0,77.9311,77.9653,77.897,77.9653,20400.0
2014-05-27 14:20:00,91.3,91.37,91.3,91.37,17700.0,77.9653,78.0251,77.9653,78.0251,17700.0
2014-05-27 14:25:00,91.38,91.47,91.37,91.45,87200.0,78.0336,78.1105,78.0251,78.0934,87200.0
2014-05-27 14:30:00,91.45,91.45,91.18,91.24,159800.0,78.0934,78.0934,77.8628,77.914,159800.0
2014-05-27 14:35:00,91.22,91.23,91.08,91.09,60000.0,77.897,77.9055,77.7774,77.786,60000.0
2014-05-27 14:40:00,91.09,91.13,91.07,91.1,21400.0,77.786,77.8201,77.7689,77.7945,21400.0
2014-05-27 14:45:00,91.1,91.14,91.07,91.14,39000.0,77.7945,77.8287,77.7689,77.8287,39000.0
2014-05-27 14:50:00,91.15,91.24,91.14,91.22,29800.0,77.8372,77.914,77.8287,77.897,29800.0
2014-05-27 14:55:00,91.22,91.22,91.19,91.2,19000.0,77.897,77.897,77.8713,77.8799,19000.0
2014-05-27 15:00:00,91.2,91.2,91.1,91.14,38500.0,77.8799,77.8799,77.7945,77.8287,38500.0
2014-05-27 15:05:00,91.13,91.18,91.13,91.17,37200.0,77.8201,77.8628,77.8201,77.8543,37200.0
2014-05-27 15:10:00,91.18,91.23,91.14,91.21,58400.0,77.8628,77.9055,77.8287,77.8884,58400.0
2014-05-27 15:15:00,91.22,91.25,91.16,91.17,68500.0,77.897,77.9226,77.8457,77.8543,68500.0
2014-05-27 15:20:00,91.18,91.3,91.18,91.27,49400.0,77.8628,77.9653,77.8628,77.9397,49400.0
2014-05-27 15:25:00,91.28,91.43,91.28,91.38,77500.0,77.9482,78.0763,77.9482,78.0336,77500.0
2014-05-27 15:30:00,91.38,91.4,91.35,91.4,45200.0,78.0336,78.0507,78.008,78.0507,45200.0
2014-05-27 15:35:00,91.4,91.41,91.29,91.32,73800.0,78.0507,78.0592,77.9567,77.9824,73800.0
2014-05-27 15:40:00,91.33,91.41,91.33,91.39,70500.0,77.9909,78.0592,77.9909,78.0421,70500.0
2014-05-27 15:45:00,91.39,91.41,91.3,91.3,146300.0,78.0421,78.0592,77.9653,77.9653,146300.0
2014-05-27 15:50:00,91.31,91.34,91.28,91.34,130000.0,77.9738,77.9994,77.9482,77.9994,130000.0
2014-05-27 15:55:00,91.33,91.42,91.31,91.38,302600.0,77.9909,78.0678,77.9738,78.0336,302600.0
2014-05-28 09:30:00,91.31,91.35,90.84,90.84,189600.0,77.9738,78.008,77.5725,77.5725,189600.0
2014-05-28 09:35:00,90.83,90.99,90.75,90.89,96200.0,77.5639,77.7006,77.4956,77.6152,96200.0
2014-05-28 09:40:00,90.84,90.88,90.73,90.82,33000.0,77.5725,77.6066,77.4785,77.5554,33000.0
2014-05-28 09:45:00,90.83,90.9,90.77,90.88,30200.0,77.5639,77.6237,77.5127,77.6066,30200.0
2014-05-28 09:50:00,90.88,90.96,90.81,90.89,49500.0,77.6066,77.6749,77.5468,77.6152,49500.0
2014-05-28 09:55:00,90.9,90.92,90.72,90.77,36700.0,77.6237,77.6408,77.47,77.5127,36700.0
2014-05-28 10:00:00,90.76,90.79,90.67,90.78,32800.0,77.5042,77.5298,77.4273,77.5212,32800.0
2014-05-28 10:05:00,90.78,90.86,90.77,90.8,18400.0,77.5212,77.5895,77.5127,77.5383,18400.0
2014-05-28 10:10:00,90.81,90.81,90.63,90.7,48300.0,77.5468,77.5468,77.3931,77.4529,48300.0
2014-05-28 10:15:00,90.7,90.79,90.69,90.73,19800.0,77.4529,77.5298,77.4444,77.4785,19800.0
2014-05-28 10:20:00,90.73,90.84,90.73,90.8,16800.0,77.4785,77.5725,77.4785,77.5383,16800.0
2014-05-28 10:25:00,90.81,90.89,90.8,90.87,15300.0,77.5468,77.6152,77.5383,77.5981,15300.0
2014-05-28 10:30:00,90.86,90.9,90.83,90.88,27300.0,77.5895,77.6237,77.5639,77.6066,27300.0
2014-05-28 10:35:00,90.87,90.97,90.86,90.86,17500.0,77.5981,77.6835,77.5895,77.5895,17500.0
2014-05-28 10:40:00,90.87,90.9,90.82,90.83,26800.0,77.5981,77.6237,77.5554,77.5639,26800.0
2014-05-28 10:45:00,90.83,90.87,90.75,90.86,20100.0,77.5639,77.5981,77.4956,77.5895,20100.0
2014-05-28 10:50:00,90.86,90.94,90.79,90.83,13900.0,77.5895,77.6579,77.5298,77.5639,13900.0
2014-05-28 10:55:00,90.85,90.9,90.82,90.87,12700.0,77.581,77.6237,77.5554,77.5981,12700.0
2014-05-28 11:00:00,90.87,90.94,90.87,90.89,13800.0,77.5981,77.6579,77.5981,77.6152,13800.0
2014-05-28 11:05:00,90.9,90.96,90.9,90.95,19000.0,77.6237,77.6749,77.6237,77.6664,19000.0
2014-05-28 11:10:00,90.95,90.99,90.93,90.94,18700.0,77.6664,77.7006,77.6493,77.6579,18700.0
2014-05-28 11:15:00,90.94,90.99,90.93,90.99,26900.0,77.6579,77.7006,77.6493,77.7006,26900.0
2014-05-28 11:20:00,90.99,91.0,90.95,90.98,17600.0,77.7006,77.7091,77.6664,77.692,17600.0
2014-05-28 11:25:00,90.98,91.0,90.96,90.96,12600.0,77.692,77.7091,77.6749,77.6749,12600.0
2014-05-28 11:30:00,90.97,91.04,90.95,91.03,12300.0,77.6835,77.7433,77.6664,77.7347,12300.0
2014-05-28 11:35:00,91.02,91.11,91.02,91.09,10600.0,77.7262,77.803,77.7262,77.786,10600.0
2014-05-28 11:40:00,91.1,91.12,91.02,91.03,8100.0,77.7945,77.8116,77.7262,77.7347,8100.0
2014-05-28 11:45:00,91.03,91.07,91.02,91.06,8100.0,77.7347,77.7689,77.7262,77.7603,8100.0
2014-05-28 11:50:00,91.06,91.07,91.0,91.04,23100.0,77.7603,77.7689,77.7091,77.7433,23100.0
2014-05-28 11:55:00,91.05,91.05,91.01,91.03,11000.0,77.7518,77.7518,77.7176,77.7347,11000.0
2014-05-28 12:00:00,91.04,91.05,90.99,90.99,17500.0,77.7433,77.7518,77.7006,77.7006,17500.0
2014-05-28 12:05:00,90.98,91.0,90.97,90.99,7200.0,77.692,77.7091,77.6835,77.7006,7200.0
2014-05-28 12:10:00,90.98,91.1,90.98,91.1,20600.0,77.692,77.7945,77.692,77.7945,20600.0
2014-05-28 12:15:00,91.07,91.07,90.95,90.99,20600.0,77.7689,77.7689,77.6664,77.7006,20600.0
2014-05-28 12:20:00,90.99,90.99,90.94,90.97,67800.0,77.7006,77.7006,77.6579,77.6835,67800.0
2014-05-28 12:25:00,90.97,91.0,90.97,90.98,15800.0,77.6835,77.7091,77.6835,77.692,15800.0
2014-05-28 12:30:00,90.97,90.99,90.88,90.88,6200.0,77.6835,77.7006,77.6066,77.6066,6200.0
2014-05-28 12:35:00,90.88,90.97,90.88,90.96,8300.0,77.6066,77.6835,77.6066,77.6749,8300.0
2014-05-28 12:40:00,90.94,90.99,90.89,90.89,7200.0,77.6579,77.7006,77.6152,77.6152,7200.0
2014-05-28 12:45:00,90.9,90.9,90.87,90.89,3800.0,77.6237,77.6237,77.5981,77.6152,3800.0
2014-05-28 12:50:00,90.89,90.9,90.86,90.9,12700.0,77.6152,77.6237,77.5895,77.6237,12700.0
2014-05-28 12:55:00,90.91,90.93,90.9,90.91,5400.0,77.6322,77.6493,77.6237,77.6322,5400.0
2014-05-28 13:00:00,90.9,90.95,90.9,90.93,8600.0,77.6237,77.6664,77.6237,77.6493,8600.0
2014-05-28 13:05:00,90.94,90.95,90.92,90.93,5500.0,77.6579,77.6664,77.6408,77.6493,5500.0
2014-05-28 13:10:00,90.93,90.93,90.9,90.93,8900.0,77.6493,77.6493,77.6237,77.6493,8900.0
2014-05-28 13:15:00,90.94,91.0,90.94,91.0,16500.0,77.6579,77.7091,77.6579,77.7091,16500.0
2014-05-28 13:20:00,91.0,91.0,90.99,91.0,30300.0,77.7091,77.7091,77.7006,77.7091,30300.0
2014-05-28 13:25:00,91.0,91.0,90.99,91.0,17100.0,77.7091,77.7091,77.7006,77.7091,17100.0
2014-05-28 13:30:00,91.0,91.08,91.0,91.03,17600.0,77.7091,77.7774,77.7091,77.7347,17600.0
2014-05-28 13:35:00,91.03,91.04,90.99,91.0,12300.0,77.7347,77.7433,77.7006,77.7091,12300.0
2014-05-28 13:40:00,91.0,91.06,90.99,91.06,14200.0,77.7091,77.7603,77.7006,77.7603,14200.0
2014-05-28 13:45:00,91.06,91.1,91.04,91.06,33800.0,77.7603,77.7945,77.7433,77.7603,33800.0
2014-05-28 13:50:00,91.07,91.18,91.07,91.14,15300.0,77.7689,77.8628,77.7689,77.8287,15300.0
2014-05-28 13:55:00,91.13,91.14,91.1,91.12,9500.0,77.8201,77.8287,77.7945,77.8116,9500.0
2014-05-28 14:00:00,91.12,91.17,91.08,91.15,20300.0,77.8116,77.8543,77.7774,77.8372,20300.0
2014-05-28 14:05:00,91.15,91.17,91.11,91.14,14700.0,77.8372,77.8543,77.803,77.8287,14700.0
2014-05-28 14:10:00,91.14,91.2,91.1,91.17,34700.0,77.8287,77.8799,77.7945,77.8543,34700.0
2014-05-28 14:15:00,91.17,91.23,91.17,91.23,17700.0,77.8543,77.9055,77.8543,77.9055,17700.0
2014-05-28 14:20:00,91.23,91.29,91.2,91.27,22500.0,77.9055,77.9567,77.8799,77.9397,22500.0
2014-05-28 14:25:00,91.28,91.28,91.24,91.25,21900.0,77.9482,77.9482,77.914,77.9226,21900.0
2014-05-28 14:30:00,91.25,91.26,91.2,91.21,28500.0,77.9226,77.9311,77.8799,77.8884,28500.0
2014-05-28 14:35:00,91.22,91.26,91.2,91.21,13900.0,77.897,77.9311,77.8799,77.8884,13900.0
2014-05-28 14:40:00,91.21,91.22,91.17,91.22,15000.0,77.8884,77.897,77.8543,77.897,15000.0
2014-05-28 14:45:00,91.22,91.3,91.22,91.27,53300.0,77.897,77.9653,77.897,77.9397,53300.0
2014-05-28 14:50:00,91.26,91.31,91.22,91.22,10000.0,77.9311,77.9738,77.897,77.897,10000.0
2014-05-28 14:55:00,91.23,91.24,91.2,91.21,11700.0,77.9055,77.914,77.8799,77.8884,11700.0
2014-05-28 15:00:00,91.21,91.31,91.2,91.28,15200.0,77.8884,77.9738,77.8799,77.9482,15200.0
2014-05-28 15:05:00,91.27,91.3,91.25,91.28,27700.0,77.9397,77.9653,77.9226,77.9482,27700.0
2014-05-28 15:10:00,91.3,91.36,91.28,91.35,15200.0,77.9653,78.0165,77.9482,78.008,15200.0
2014-05-28 15:15:00,91.35,91.35,91.3,91.32,13800.0,78.008,78.008,77.9653,77.9824,13800.0
2014-05-28 15:20:00,91.32,91.33,91.3,91.3,13100.0,77.9824,77.9909,77.9653,77.9653,13100.0
2014-05-28 15:25:00,91.3,91.32,91.27,91.3,37000.0,77.9653,77.9824,77.9397,77.9653,37000.0
2014-05-28 15:30:00,91.3,91.36,91.29,91.35,24100.0,77.9653,78.0165,77.9567,78.008,24100.0
2014-05-28 15:35:00,91.35,91.35,91.28,91.31,19500.0,78.008,78.008,77.9482,77.9738,19500.0
2014-05-28 15:40:00,91.3,91.32,91.28,91.31,49600.0,77.9653,77.9824,77.9482,77.9738,49600.0
2014-05-28 15:45:00,91.3,91.31,91.19,91.22,82300.0,77.9653,77.9738,77.8713,77.897,82300.0
2014-05-28 15:50:00,91.21,91.23,91.13,91.14,47700.0,77.8884,77.9055,77.8201,77.8287,47700.0
2014-05-28 15:55:00,91.13,91.14,91.03,91.06,157300.0,77.8201,77.8287,77.7347,77.7603,157300.0
2014-05-29 09:30:00,91.12,91.21,91.07,91.12,48300.0,77.8116,77.8884,77.7689,77.8116,48300.0
2014-05-29 09:35:00,91.17,91.28,90.98,91.04,51000.0,77.8543,77.9482,77.692,77.7433,51000.0
2014-05-29 09:40:00,91.1,91.15,91.03,91.08,33500.0,77.7945,77.8372,77.7347,77.7774,33500.0
2014-05-29 09:45:00,91.12,91.14,91.01,91.06,95800.0,77.8116,77.8287,77.7176,77.7603,95800.0
2014-05-29 09:50:00,91.0,91.02,90.9,90.95,21900.0,77.7091,77.7262,77.6237,77.6664,21900.0
2014-05-29 09:55:00,90.95,91.03,90.9,90.96,41000.0,77.6664,77.7347,77.6237,77.6749,41000.0
2014-05-29 10:00:00,90.97,91.0,90.91,90.94,21800.0,77.6835,77.7091,77.6322,77.6579,21800.0
2014-05-29 10:05:00,90.93,90.98,90.82,90.87,38900.0,77.6493,77.692,77.5554,77.5981,38900.0
2014-05-29 10:10:00,90.88,90.91,90.71,90.73,19200.0,77.6066,77.6322,77.4615,77.4785,19200.0
2014-05-29 10:15:00,90.72,90.73,90.61,90.71,35100.0,77.47,77.4785,77.3761,77.4615,35100.0
2014-05-29 10:20:00,90.71,90.8,90.7,90.76,17600.0,77.4615,77.5383,77.4529,77.5042,17600.0
2014-05-29 10:25:00,90.75,90.79,90.67,90.69,17500.0,77.4956,77.5298,77.4273,77.4444,17500.0
2014-05-29 10:30:00,90.68,90.68,90.57,90.57,18800.0,77.4358,77.4358,77.3419,77.3419,18800.0
2014-05-29 10:35:00,90.58,90.61,90.53,90.55,24300.0,77.3504,77.3761,77.3077,77.3248,24300.0
2014-05-29 10:40:00,90.54,90.77,90.54,90.76,19600.0,77.3163,77.5127,77.3163,77.5042,19600.0
2014-05-29 10:45:00,90.76,90.89,90.76,90.89,43600.0,77.5042,77.6152,77.5042,77.6152,43600.0
2014-05-29 10:50:00,90.9,90.9,90.83,90.88,28200.0,77.6237,77.6237,77.5639,77.6066,28200.0
2014-05-29 10:55:00,90.89,90.92,90.88,90.91,42400.0,77.6152,77.6408,77.6066,77.6322,42400.0
2014-05-29 11:00:00,90.9,90.97,90.89,90.96,19400.0,77.6237,77.6835,77.6152,77.6749,19400.0
2014-05-29 11:05:00,90.97,91.03,90.95,91.0,19200.0,77.6835,77.7347,77.6664,77.7091,19200.0
2014-05-29 11:10:00,91.0,91.05,90.95,91.04,37400.0,77.7091,77.7518,77.6664,77.7433,37400.0
2014-05-29 11:15:00,91.04,91.05,91.0,91.01,8500.0,77.7433,77.7518,77.7091,77.7176,8500.0
2014-05-29 11:20:00,91.02,91.04,90.97,90.99,25200.0,77.7262,77.7433,77.6835,77.7006,25200.0
2014-05-29 11:25:00,90.97,90.98,90.94,90.96,9100.0,77.6835,77.692,77.6579,77.6749,9100.0
2014-05-29 11:30:00,90.97,91.04,90.97,90.98,17500.0,77.6835,77.7433,77.6835,77.692,17500.0
2014-05-29 11:35:00,90.98,91.06,90.98,91.05,13400.0,77.692,77.7603,77.692,77.7518,13400.0
2014-05-29 11:40:00,91.05,91.05,90.97,91.0,10100.0,77.7518,77.7518,77.6835,77.7091,10100.0
2014-05-29 11:45:00,91.01,91.03,90.99,90.99,3900.0,77.7176,77.7347,77.7006,77.7006,3900.0
2014-05-29 11:50:00,90.98,91.02,90.96,91.02,9300.0,77.692,77.7262,77.6749,77.7262,9300.0
2014-05-29 11:55:00,91.02,91.02,90.96,90.96,42400.0,77.7262,77.7262,77.6749,77.6749,42400.0
2014-05-29 12:00:00,90.95,90.96,90.93,90.95,4400.0,77.6664,77.6749,77.6493,77.6664,4400.0
2014-05-29 12:05:00,90.95,90.96,90.9,90.94,7400.0,77.6664,77.6749,77.6237,77.6579,7400.0
2014-05-29 12:10:00,90.93,90.94,90.89,90.89,4100.0,77.6493,77.6579,77.6152,77.6152,4100.0
2014-05-29 12:15:00,90.89,90.91,90.84,90.9,12100.0,77.6152,77.6322,77.5725,77.6237,12100.0
2014-05-29 12:20:00,90.89,90.93,90.89,90.91,6100.0,77.6152,77.6493,77.6152,77.6322,6100.0
2014-05-29 12:25:00,90.91,90.92,90.88,90.89,11500.0,77.6322,77.6408,77.6066,77.6152,11500.0
2014-05-29 12:30:00,90.9,90.94,90.9,90.94,12400.0,77.6237,77.6579,77.6237,77.6579,12400.0
2014-05-29 12:35:00,90.94,90.95,90.9,90.9,33300.0,77.6579,77.6664,77.6237,77.6237,33300.0
2014-05-29 12:40:00,90.9,90.91,90.84,90.86,37200.0,77.6237,77.6322,77.5725,77.5895,37200.0
2014-05-29 12:45:00,90.86,90.87,90.82,90.84,26800.0,77.5895,77.5981,77.5554,77.5725,26800.0
2014-05-29 12:50:00,90.82,90.86,90.82,90.86,13300.0,77.5554,77.5895,77.5554,77.5895,13300.0
2014-05-29 12:55:00,90.85,90.91,90.84,90.89,12500.0,77.581,77.6322,77.5725,77.6152,12500.0
2014-05-29 13:00:00,90.89,90.91,90.88,90.89,9200.0,77.6152,77.6322,77.6066,77.6152,9200.0
2014-05-29 13:05:00,90.89,90.89,90.84,90.85,8400.0,77.6152,77.6152,77.5725,77.581,8400.0
2014-05-29 13:10:00,90.83,90.83,90.75,90.76,9600.0,77.5639,77.5639,77.4956,77.5042,9600.0
2014-05-29 13:15:00,90.76,90.77,90.71,90.74,13900.0,77.5042,77.5127,77.4615,77.4871,13900.0
2014-05-29 13:20:00,90.73,90.79,90.71,90.76,37400.0,77.4785,77.5298,77.4615,77.5042,37400.0
2014-05-29 13:25:00,90.76,90.79,90.73,90.77,12500.0,77.5042,77.5298,77.4785,77.5127,12500.0
2014-05-29 13:30:00,90.77,90.8,90.77,90.79,12600.0,77.5127,77.5383,77.5127,77.5298,12600.0
2014-05-29 13:35:00,90.79,90.8,90.76,90.79,14100.0,77.5298,77.5383,77.5042,77.5298,14100.0
2014-05-29 13:40:00,90.78,90.8,90.77,90.79,10600.0,77.5212,77.5383,77.5127,77.5298,10600.0
2014-05-29 13:45:00,90.79,90.81,90.73,90.75,30200.0,77.5298,77.5468,77.4785,77.4956,30200.0
2014-05-29 13:50:00,90.74,90.79,90.74,90.79,15100.0,77.4871,77.5298,77.4871,77.5298,15100.0
2014-05-29 13:55:00,90.79,90.8,90.72,90.73,38400.0,77.5298,77.5383,77.47,77.4785,38400.0
2014-05-29 14:00:00,90.72,90.73,90.69,90.7,10400.0,77.47,77.4785,77.4444,77.4529,10400.0
2014-05-29 14:05:00,90.68,90.69,90.67,90.68,14800.0,77.4358,77.4444,77.4273,77.4358,14800.0
2014-05-29 14:10:00,90.68,90.68,90.62,90.63,36200.0,77.4358,77.4358,77.3846,77.3931,36200.0
2014-05-29 14:15:00,90.62,90.67,90.61,90.67,13300.0,77.3846,77.4273,77.3761,77.4273,13300.0
2014-05-29 14:20:00,90.67,90.75,90.67,90.75,11100.0,77.4273,77.4956,77.4273,77.4956,11100.0
2014-05-29 14:25:00,90.74,90.81,90.74,90.81,16500.0,77.4871,77.5468,77.4871,77.5468,16500.0
2014-05-29 14:30:00,90.8,90.83,90.79,90.82,19400.0,77.5383,77.5639,77.5298,77.5554,19400.0
2014-05-29 14:35:00,90.82,90.98,90.82,90.96,19000.0,77.5554,77.692,77.5554,77.6749,19000.0
2014-05-29 14:40:00,90.97,90.97,90.89,90.92,9000.0,77.6835,77.6835,77.6152,77.6408,9000.0
2014-05-29 14:45:00,90.92,91.03,90.92,91.0,23100.0,77.6408,77.7347,77.6408,77.7091,23100.0
2014-05-29 14:50:00,91.01,91.02,90.95,90.96,22300.0,77.7176,77.7262,77.6664,77.6749,22300.0
2014-05-29 14:55:00,90.97,91.01,90.97,91.0,17000.0,77.6835,77.7176,77.6835,77.7091,17000.0
2014-05-29 15:00:00,91.01,91.19,91.0,91.18,44100.0,77.7176,77.8713,77.7091,77.8628,44100.0
2014-05-29 15:05:00,91.17,91.18,91.11,91.14,31400.0,77.8543,77.8628,77.803,77.8287,31400.0
2014-05-29 15:10:00,91.14,91.16,91.13,91.14,20200.0,77.8287,77.8457,77.8201,77.8287,20200.0
2014-05-29 15:15:00,91.15,91.17,91.13,91.16,43100.0,77.8372,77.8543,77.8201,77.8457,43100.0
2014-05-29 15:20:00,91.15,91.2,91.15,91.2,15200.0,77.8372,77.8799,77.8372,77.8799,15200.0
2014-05-29 15:25:00,91.2,91.3,91.2,91.28,43200.0,77.8799,77.9653,77.8799,77.9482,43200.0
2014-05-29 15:30:00,91.29,91.29,91.17,91.2,25200.0,77.9567,77.9567,77.8543,77.8799,25200.0
2014-05-29 15:35:00,91.19,91.22,91.18,91.18,41900.0,77.8713,77.897,77.8628,77.8628,41900.0
2014-05-29 15:40:00,91.17,91.18,91.12,91.13,34000.0,77.8543,77.8628,77.8116,77.8201,34000.0
2014-05-29 15:45:00,91.15,91.2,91.1,91.19,67900.0,77.8372,77.8799,77.7945,77.8713,67900.0
2014-05-29 15:50:00,91.2,91.24,91.16,91.19,68800.0,77.8799,77.914,77.8457,77.8713,68800.0
2014-05-29 15:55:00,91.19,91.28,91.17,91.27,248700.0,77.8713,77.9482,77.8543,77.9397,248700.0
2014-05-30 09:30:00,91.0,91.27,90.89,91.05,50000.0,77.7091,77.9397,77.6152,77.7518,50000.0
2014-05-30 09:35:00,91.09,91.3,90.99,91.21,16600.0,77.786,77.9653,77.7006,77.8884,16600.0
2014-05-30 09:40:00,91.18,91.45,91.18,91.35,26300.0,77.8628,78.0934,77.8628,78.008,26300.0
2014-05-30 09:45:00,91.33,91.36,91.14,91.16,34300.0,77.9909,78.0165,77.8287,77.8457,34300.0
2014-05-30 09:50:00,91.15,91.23,91.13,91.16,34000.0,77.8372,77.9055,77.8201,77.8457,34000.0
2014-05-30 09:55:00,91.13,91.18,91.07,91.15,59800.0,77.8201,77.8628,77.7689,77.8372,59800.0
2014-05-30 10:00:00,91.15,91.4,91.13,91.36,65100.0,77.8372,78.0507,77.8201,78.0165,65100.0
2014-05-30 10:05:00,91.36,91.36,91.27,91.33,27800.0,78.0165,78.0165,77.9397,77.9909,27800.0
2014-05-30 10:10:00,91.34,91.45,91.32,91.44,61800.0,77.9994,78.0934,77.9824,78.0848,61800.0
2014-05-30 10:15:00,91.44,91.55,91.43,91.51,46500.0,78.0848,78.1788,78.0763,78.1446,46500.0
2014-05-30 10:20:00,91.53,91.59,91.51,91.56,30400.0,78.1617,78.2129,78.1446,78.1873,30400.0
2014-05-30 10:25:00,91.58,91.59,91.54,91.57,19600.0,78.2044,78.2129,78.1702,78.1958,19600.0
2014-05-30 10:30:00,91.58,91.6,91.54,91.55,27000.0,78.2044,78.2215,78.1702,78.1788,27000.0
2014-05-30 10:35:00,91.56,91.56,91.46,91.46,26400.0,78.1873,78.1873,78.1019,78.1019,26400.0
2014-05-30 10:40:00,91.47,91.48,91.44,91.45,17700.0,78.1105,78.119,78.0848,78.0934,17700.0
2014-05-30 10:45:00,91.44,91.46,91.41,91.42,31000.0,78.0848,78.1019,78.0592,78.0678,31000.0
2014-05-30 10:50:00,91.43,91.53,91.43,91.51,13600.0,78.0763,78.1617,78.0763,78.1446,13600.0
2014-05-30 10:55:00,91.51,91.56,91.51,91.55,14300.0,78.1446,78.1873,78.1446,78.1788,14300.0
2014-05-30 11:00:00,91.55,91.56,91.53,91.56,49600.0,78.1788,78.1873,78.1617,78.1873,49600.0
2014-05-30 11:05:00,91.56,91.56,91.52,91.54,13700.0,78.1873,78.1873,78.1531,78.1702,13700.0
2014-05-30 11:10:00,91.55,91.56,91.53,91.55,13900.0,78.1788,78.1873,78.1617,78.1788,13900.0
2014-05-30 11:15:00,91.56,91.61,91.55,91.59,53900.0,78.1873,78.23,78.1788,78.2129,53900.0
2014-05-30 11:20:00,91.59,91.65,91.59,91.65,9800.0,78.2129,78.2642,78.2129,78.2642,9800.0
2014-05-30 11:25:00,91.65,91.68,91.56,91.59,12300.0,78.2642,78.2898,78.1873,78.2129,12300.0
2014-05-30 11:30:00,91.57,91.66,91.57,91.64,21100.0,78.1958,78.2727,78.1958,78.2556,21100.0
2014-05-30 11:35:00,91.63,91.65,91.6,91.62,8100.0,78.2471,78.2642,78.2215,78.2385,8100.0
2014-05-30 11:40:00,91.59,91.62,91.59,91.62,6700.0,78.2129,78.2385,78.2129,78.2385,6700.0
2014-05-30 11:45:00,91.63,91.63,91.59,91.59,10500.0,78.2471,78.2471,78.2129,78.2129,10500.0
2014-05-30 11:50:00,91.59,91.62,91.58,91.61,12900.0,78.2129,78.2385,78.2044,78.23,12900.0
2014-05-30 11:55:00,91.61,91.63,91.59,91.6,15900.0,78.23,78.2471,78.2129,78.2215,15900.0
2014-05-30 12:00:00,91.6,91.65,91.6,91.62,17300.0,78.2215,78.2642,78.2215,78.2385,17300.0
2014-05-30 12:05:00,91.63,91.65,91.63,91.63,10300.0,78.2471,78.2642,78.2471,78.2471,10300.0
2014-05-30 12:10:00,91.65,91.65,91.63,91.65,14600.0,78.2642,78.2642,78.2471,78.2642,14600.0
2014-05-30 12:15:00,91.64,91.65,91.6,91.65,15600.0,78.2556,78.2642,78.2215,78.2642,15600.0
2014-05-30 12:20:00,91.65,91.65,91.59,91.59,64000.0,78.2642,78.2642,78.2129,78.2129,64000.0
2014-05-30 12:25:00,91.58,91.59,91.52,91.53,38100.0,78.2044,78.2129,78.1531,78.1617,38100.0
2014-05-30 12:30:00,91.52,91.52,91.47,91.47,16200.0,78.1531,78.1531,78.1105,78.1105,16200.0
2014-05-30 12:35:00,91.46,91.48,91.42,91.44,9500.0,78.1019,78.119,78.0678,78.0848,9500.0
2014-05-30 12:40:00,91.43,91.44,91.41,91.42,29100.0,78.0763,78.0848,78.0592,78.0678,29100.0
2014-05-30 12:45:00,91.42,91.42,91.36,91.36,18100.0,78.0678,78.0678,78.0165,78.0165,18100.0
2014-05-30 12:50:00,91.37,91.39,91.32,91.34,32300.0,78.0251,78.0421,77.9824,77.9994,32300.0
2014-05-30 12:55:00,91.34,91.35,91.32,91.34,7400.0,77.9994,78.008,77.9824,77.9994,7400.0
2014-05-30 13:00:00,91.35,91.41,91.32,91.41,26700.0,78.008,78.0592,77.9824,78.0592,26700.0
2014-05-30 13:05:00,91.41,91.42,91.36,91.36,5900.0,78.0592,78.0678,78.0165,78.0165,5900.0
2014-05-30 13:10:00,91.36,91.38,91.32,91.37,27000.0,78.0165,78.0336,77.9824,78.0251,27000.0
2014-05-30 13:15:00,91.37,91.41,91.36,91.36,18200.0,78.0251,78.0592,78.0165,78.0165,18200.0
2014-05-30 13:20:00,91.37,91.39,91.36,91.38,9100.0,78.0251,78.0421,78.0165,78.0336,9100.0
2014-05-30 13:25:00,91.4,91.49,91.39,91.49,8000.0,78.0507,78.1275,78.0421,78.1275,8000.0
2014-05-30 13:30:00,91.48,91.48,91.41,91.47,26900.0,78.119,78.119,78.0592,78.1105,26900.0
2014-05-30 13:35:00,91.47,91.47,91.32,91.33,28500.0,78.1105,78.1105,77.9824,77.9909,28500.0
2014-05-30 13:40:00,91.33,91.34,91.29,91.3,32500.0,77.9909,77.9994,77.9567,77.9653,32500.0
2014-05-30 13:45:00,91.29,91.31,91.26,91.27,18000.0,77.9567,77.9738,77.9311,77.9397,18000.0
2014-05-30 13:50:00,91.27,91.31,91.24,91.3,11900.0,77.9397,77.9738,77.914,77.9653,11900.0
2014-05-30 13:55:00,91.29,91.3,91.25,91.26,8700.0,77.9567,77.9653,77.9226,77.9311,8700.0
2014-05-30 14:00:00,91.27,91.27,91.18,91.18,36700.0,77.9397,77.9397,77.8628,77.8628,36700.0
2014-05-30 14:05:00,91.19,91.29,91.16,91.28,39700.0,77.8713,77.9567,77.8457,77.9482,39700.0
2014-05-30 14:10:00,91.29,91.38,91.28,91.33,22200.0,77.9567,78.0336,77.9482,77.9909,22200.0
2014-05-30 14:15:00,91.33,91.38,91.31,91.31,21700.0,77.9909,78.0336,77.9738,77.9738,21700.0
2014-05-30 14:20:00,91.33,91.34,91.29,91.31,24500.0,77.9909,77.9994,77.9567,77.9738,24500.0
2014-05-30 14:25:00,91.3,91.31,91.28,91.3,10500.0,77.9653,77.9738,77.9482,77.9653,10500.0
2014-05-30 14:30:00,91.3,91.31,91.24,91.24,14600.0,77.9653,77.9738,77.914,77.914,14600.0
2014-05-30 14:35:00,91.26,91.27,91.24,91.25,7300.0,77.9311,77.9397,77.914,77.9226,7300.0
2014-05-30 14:40:00,91.26,91.36,91.26,91.29,67700.0,77.9311,78.0165,77.9311,77.9567,67700.0
2014-05-30 14:45:00,91.3,91.32,91.28,91.29,42000.0,77.9653,77.9824,77.9482,77.9567,42000.0
2014-05-30 14:50:00,91.29,91.29,91.27,91.29,7200.0,77.9567,77.9567,77.9397,77.9567,7200.0
2014-05-30 14:55:00,91.28,91.28,91.24,91.26,26300.0,77.9482,77.9482,77.914,77.9311,26300.0
2014-05-30 15:00:00,91.25,91.3,91.25,91.29,15700.0,77.9226,77.9653,77.9226,77.9567,15700.0
2014-05-30 15:05:00,91.29,91.35,91.28,91.3,33300.0,77.9567,78.008,77.9482,77.9653,33300.0
2014-05-30 15:10:00,91.3,91.31,91.28,91.29,80200.0,77.9653,77.9738,77.9482,77.9567,80200.0
2014-05-30 15:15:00,91.3,91.33,91.3,91.3,62600.0,77.9653,77.9909,77.9653,77.9653,62600.0
2014-05-30 15:20:00,91.3,91.31,91.24,91.25,40800.0,77.9653,77.9738,77.914,77.9226,40800.0
2014-05-30 15:25:00,91.25,91.3,91.24,91.29,25200.0,77.9226,77.9653,77.914,77.9567,25200.0
2014-05-30 15:30:00,91.3,91.37,91.3,91.35,21800.0,77.9653,78.0251,77.9653,78.008,21800.0
2014-05-30 15:35:00,91.36,91.44,91.35,91.42,37000.0,78.0165,78.0848,78.008,78.0678,37000.0
2014-05-30 15:40:00,91.43,91.51,91.42,91.5,55300.0,78.0763,78.1446,78.0678,78.1361,55300.0
2014-05-30 15:45:00,91.51,91.56,91.5,91.55,111600.0,78.1446,78.1873,78.1361,78.1788,111600.0
2014-05-30 15:50:00,91.55,91.58,91.5,91.5,169200.0,78.1788,78.2044,78.1361,78.1361,169200.0
2014-05-30 15:55:00,91.5,91.6,91.47,91.48,345300.0,78.1361,78.2215,78.1105,78.119,345300.0
2014-06-02 09:30:00,91.79,91.87,91.62,91.65,51100.0,78.3837,78.452,78.2385,78.2642,51100.0
2014-06-02 09:35:00,91.65,91.84,91.62,91.7,19800.0,78.2642,78.4264,78.2385,78.3069,19800.0
2014-06-02 09:40:00,91.7,91.84,91.58,91.76,23100.0,78.3069,78.4264,78.2044,78.3581,23100.0
2014-06-02 09:45:00,91.79,91.79,91.66,91.67,18500.0,78.3837,78.3837,78.2727,78.2812,18500.0
2014-06-02 09:50:00,91.68,91.84,91.67,91.84,14300.0,78.2898,78.4264,78.2812,78.4264,14300.0
2014-06-02 09:55:00,91.83,91.92,91.77,91.9,78600.0,78.4179,78.4947,78.3666,78.4776,78600.0
2014-06-02 10:00:00,91.9,91.9,91.65,91.67,288700.0,78.4776,78.4776,78.2642,78.2812,288700.0
2014-06-02 10:05:00,91.7,91.7,91.5,91.5,134300.0,78.3069,78.3069,78.1361,78.1361,134300.0
2014-06-02 10:10:00,91.5,91.63,91.44,91.59,104600.0,78.1361,78.2471,78.0848,78.2129,104600.0
2014-06-02 10:15:00,91.59,91.62,91.45,91.47,15100.0,78.2129,78.2385,78.0934,78.1105,15100.0
2014-06-02 10:20:00,91.5,91.56,91.44,91.51,11600.0,78.1361,78.1873,78.0848,78.1446,11600.0
2014-06-02 10:25:00,91.53,91.57,91.49,91.51,45200.0,78.1617,78.1958,78.1275,78.1446,45200.0
2014-06-02 10:30:00,91.5,91.52,91.48,91.5,21900.0,78.1361,78.1531,78.119,78.1361,21900.0
2014-06-02 10:35:00,91.5,91.61,91.5,91.6,9400.0,78.1361,78.23,78.1361,78.2215,9400.0
2014-06-02 10:40:00,91.6,91.61,91.48,91.55,26600.0,78.2215,78.23,78.119,78.1788,26600.0
2014-06-02 10:45:00,91.52,91.54,91.47,91.5,16300.0,78.1531,78.1702,78.1105,78.1361,16300.0
2014-06-02 10:50:00,91.48,91.51,91.43,91.51,18100.0,78.119,78.1446,78.0763,78.1446,18100.0
2014-06-02 10:55:00,91.51,91.54,91.46,91.54,16300.0,78.1446,78.1702,78.1019,78.1702,16300.0
2014-06-02 11:00:00,91.54,91.56,91.51,91.53,51100.0,78.1702,78.1873,78.1446,78.1617,51100.0
2014-06-02 11:05:00,91.53,91.62,91.52,91.61,31000.0,78.1617,78.2385,78.1531,78.23,31000.0
2014-06-02 11:10:00,91.62,91.73,91.6,91.7,21800.0,78.2385,78.3325,78.2215,78.3069,21800.0
2014-06-02 11:15:00,91.71,91.71,91.57,91.61,13200.0,78.3154,78.3154,78.1958,78.23,13200.0
2014-06-02 11:20:00,91.62,91.65,91.57,91.58,6900.0,78.2385,78.2642,78.1958,78.2044,6900.0
2014-06-02 11:25:00,91.58,91.71,91.55,91.71,55000.0,78.2044,78.3154,78.1788,78.3154,55000.0
2014-06-02 11:30:00,91.72,91.8,91.69,91.75,19700.0,78.3239,78.3923,78.2983,78.3496,19700.0
2014-06-02 11:35:00,91.76,91.81,91.73,91.8,22600.0,78.3581,78.4008,78.3325,78.3923,22600.0
2014-06-02 11:40:00,91.82,91.87,91.81,91.84,19400.0,78.4093,78.452,78.4008,78.4264,19400.0
2014-06-02 11:45:00,91.86,91.88,91.82,91.87,17000.0,78.4435,78.4606,78.4093,78.452,17000.0
2014-06-02 11:50:00,91.85,91.93,91.85,91.89,13300.0,78.435,78.5033,78.435,78.4691,13300.0
2014-06-02 11:55:00,91.88,91.91,91.84,91.88,17000.0,78.4606,78.4862,78.4264,78.4606,17000.0
2014-06-02 12:00:00,91.87,91.89,91.81,91.85,8900.0,78.452,78.4691,78.4008,78.435,8900.0
2014-06-02 12:05:00,91.85,91.9,91.85,91.86,6600.0,78.435,78.4776,78.435,78.4435,6600.0
2014-06-02 12:10:00,91.86,91.89,91.85,91.88,13500.0,78.4435,78.4691,78.435,78.4606,13500.0
2014-06-02 12:15:00,91.87,91.9,91.84,91.9,13700.0,78.452,78.4776,78.4264,78.4776,13700.0
2014-06-02 12:20:00,91.92,91.97,91.9,91.96,40300.0,78.4947,78.5374,78.4776,78.5289,40300.0
2014-06-02 12:25:00,91.95,92.06,91.93,92.05,62200.0,78.5203,78.6143,78.5033,78.6057,62200.0
2014-06-02 12:30:00,92.05,92.09,92.02,92.03,68000.0,78.6057,78.6399,78.5801,78.5887,68000.0
2014-06-02 12:35:00,92.02,92.02,91.97,92.0,25900.0,78.5801,78.5801,78.5374,78.563,25900.0
2014-06-02 12:40:00,92.0,92.01,91.98,92.0,9200.0,78.563,78.5716,78.546,78.563,9200.0
2014-06-02 12:45:00,91.99,92.03,91.96,91.98,29700.0,78.5545,78.5887,78.5289,78.546,29700.0
2014-06-02 12:50:00,91.99,91.99,91.96,91.96,5700.0,78.5545,78.5545,78.5289,78.5289,5700.0
2014-06-02 12:55:00,91.97,92.01,91.97,91.99,5300.0,78.5374,78.5716,78.5374,78.5545,5300.0
2014-06-02 13:00:00,92.02,92.08,91.99,92.05,27600.0,78.5801,78.6314,78.5545,78.6057,27600.0
2014-06-02 13:05:00,92.06,92.1,91.99,92.06,42800.0,78.6143,78.6484,78.5545,78.6143,42800.0
2014-06-02 13:10:00,92.08,92.08,91.96,91.97,5700.0,78.6314,78.6314,78.5289,78.5374,5700.0
2014-06-02 13:15:00,91.97,92.0,91.97,91.99,6500.0,78.5374,78.563,78.5374,78.5545,6500.0
2014-06-02 13:20:00,91.99,92.06,91.97,92.05,16500.0,78.5545,78.6143,78.5374,78.6057,16500.0
2014-06-02 13:25:00,92.06,92.11,92.06,92.09,20800.0,78.6143,78.657,78.6143,78.6399,20800.0
2014-06-02 13:30:00,92.08,92.08,92.02,92.04,14000.0,78.6314,78.6314,78.5801,78.5972,14000.0
2014-06-02 13:35:00,92.04,92.04,91.93,91.93,41000.0,78.5972,78.5972,78.5033,78.5033,41000.0
2014-06-02 13:40:00,91.93,91.93,91.82,91.83,43100.0,78.5033,78.5033,78.4093,78.4179,43100.0
2014-06-02 13:45:00,91.82,91.85,91.81,91.84,11600.0,78.4093,78.435,78.4008,78.4264,11600.0
2014-06-02 13:50:00,91.84,91.85,91.82,91.84,15800.0,78.4264,78.435,78.4093,78.4264,15800.0
2014-06-02 13:55:00,91.84,91.86,91.84,91.84,7800.0,78.4264,78.4435,78.4264,78.4264,7800.0
2014-06-02 14:00:00,91.83,91.85,91.81,91.82,20800.0,78.4179,78.435,78.4008,78.4093,20800.0
2014-06-02 14:05:00,91.82,91.88,91.82,91.84,22700.0,78.4093,78.4606,78.4093,78.4264,22700.0
2014-06-02 14:10:00,91.84,91.9,91.82,91.86,10300.0,78.4264,78.4776,78.4093,78.4435,10300.0
2014-06-02 14:15:00,91.87,91.88,91.81,91.83,19100.0,78.452,78.4606,78.4008,78.4179,19100.0
2014-06-02 14:20:00,91.84,91.87,91.84,91.87,8400.0,78.4264,78.452,78.4264,78.452,8400.0
2014-06-02 14:25:00,91.87,91.89,91.85,91.89,5800.0,78.452,78.4691,78.435,78.4691,5800.0
2014-06-02 14:30:00,91.91,91.93,91.9,91.92,9300.0,78.4862,78.5033,78.4776,78.4947,9300.0
2014-06-02 14:35:00,91.91,91.94,91.9,91.93,18500.0,78.4862,78.5118,78.4776,78.5033,18500.0
2014-06-02 14:40:00,91.92,91.93,91.87,91.89,13700.0,78.4947,78.5033,78.452,78.4691,13700.0
2014-06-02 14:45:00,91.9,91.92,91.89,91.91,11900.0,78.4776,78.4947,78.4691,78.4862,11900.0
2014-06-02 14:50:00,91.92,91.94,91.9,91.93,11000.0,78.4947,78.5118,78.4776,78.5033,11000.0
2014-06-02 14:55:00,91.93,91.95,91.91,91.94,17700.0,78.5033,78.5203,78.4862,78.5118,17700.0
2014-06-02 15:00:00,91.94,91.94,91.89,91.9,77200.0,78.5118,78.5118,78.4691,78.4776,77200.0
2014-06-02 15:05:00,91.9,91.9,91.85,91.87,11700.0,78.4776,78.4776,78.435,78.452,11700.0
2014-06-02 15:10:00,91.88,91.89,91.77,91.77,19900.0,78.4606,78.4691,78.3666,78.3666,19900.0
2014-06-02 15:15:00,91.78,91.85,91.78,91.85,13600.0,78.3752,78.435,78.3752,78.435,13600.0
2014-06-02 15:20:00,91.84,91.84,91.8,91.81,9500.0,78.4264,78.4264,78.3923,78.4008,9500.0
2014-06-02 15:25:00,91.81,91.81,91.76,91.8,19200.0,78.4008,78.4008,78.3581,78.3923,19200.0
2014-06-02 15:30:00,91.79,91.91,91.79,91.9,73300.0,78.3837,78.4862,78.3837,78.4776,73300.0
2014-06-02 15:35:00,91.9,91.9,91.85,91.87,19300.0,78.4776,78.4776,78.435,78.452,19300.0
2014-06-02 15:40:00,91.86,91.89,91.83,91.85,18500.0,78.4435,78.4691,78.4179,78.435,18500.0
2014-06-02 15:45:00,91.84,91.91,91.84,91.87,44900.0,78.4264,78.4862,78.4264,78.452,44900.0
2014-06-02 15:50:00,91.87,91.88,91.84,91.88,44300.0,78.452,78.4606,78.4264,78.4606,44300.0
2014-06-02 15:55:00,91.88,91.91,91.87,91.88,154200.0,78.4606,78.4862,78.452,78.4606,154200.0
2014-06-03 09:30:00,91.61,91.78,91.53,91.73,58900.0,78.23,78.3752,78.1617,78.3325,58900.0
2014-06-03 09:35:00,91.65,91.69,91.51,91.65,34100.0,78.2642,78.2983,78.1446,78.2642,34100.0
2014-06-03 09:40:00,91.7,91.7,91.48,91.56,24300.0,78.3069,78.3069,78.119,78.1873,24300.0
2014-06-03 09:45:00,91.57,91.65,91.54,91.58,14100.0,78.1958,78.2642,78.1702,78.2044,14100.0
2014-06-03 09:50:00,91.59,91.61,91.54,91.58,19400.0,78.2129,78.23,78.1702,78.2044,19400.0
2014-06-03 09:55:00,91.58,91.62,91.57,91.59,12300.0,78.2044,78.2385,78.1958,78.2129,12300.0
2014-06-03 10:00:00,91.62,91.68,91.57,91.66,49500.0,78.2385,78.2898,78.1958,78.2727,49500.0
2014-06-03 10:05:00,91.64,91.69,91.61,91.63,32600.0,78.2556,78.2983,78.23,78.2471,32600.0
2014-06-03 10:10:00,91.62,91.64,91.58,91.59,26800.0,78.2385,78.2556,78.2044,78.2129,26800.0
2014-06-03 10:15:00,91.59,91.62,91.41,91.48,57200.0,78.2129,78.2385,78.0592,78.119,57200.0
2014-06-03 10:20:00,91.48,91.53,91.47,91.48,32700.0,78.119,78.1617,78.1105,78.119,32700.0
2014-06-03 10:25:00,91.5,91.5,91.44,91.46,37600.0,78.1361,78.1361,78.0848,78.1019,37600.0
2014-06-03 10:30:00,91.45,91.48,91.42,91.43,15600.0,78.0934,78.119,78.0678,78.0763,15600.0
2014-06-03 10:35:00,91.42,91.45,91.38,91.44,30800.0,78.0678,78.0934,78.0336,78.0848,30800.0
2014-06-03 10:40:00,91.44,91.49,91.42,91.45,28300.0,78.0848,78.1275,78.0678,78.0934,28300.0
2014-06-03 10:45:00,91.45,91.46,91.39,91.44,44900.0,78.0934,78.1019,78.0421,78.0848,44900.0
2014-06-03 10:50:00,91.44,91.52,91.44,91.45,32800.0,78.0848,78.1531,78.0848,78.0934,32800.0
2014-06-03 10:55:00,91.43,91.48,91.32,91.35,32900.0,78.0763,78.119,77.9824,78.008,32900.0
2014-06-03 11:00:00,91.35,91.35,91.27,91.33,23200.0,78.008,78.008,77.9397,77.9909,23200.0
2014-06-03 11:05:00,91.33,91.39,91.32,91.38,18500.0,77.9909,78.0421,77.9824,78.0336,18500.0
2014-06-03 11:10:00,91.38,91.41,91.38,91.38,14700.0,78.0336,78.0592,78.0336,78.0336,14700.0
2014-06-03 11:15:00,91.38,91.41,91.37,91.39,15800.0,78.0336,78.0592,78.0251,78.0421,15800.0
2014-06-03 11:20:00,91.38,91.41,91.34,91.41,15900.0,78.0336,78.0592,77.9994,78.0592,15900.0
2014-06-03 11:25:00,91.41,91.52,91.4,91.52,29500.0,78.0592,78.1531,78.0507,78.1531,29500.0
2014-06-03 11:30:00,91.5,91.51,91.45,91.48,14700.0,78.1361,78.1446,78.0934,78.119,14700.0
2014-06-03 11:35:00,91.47,91.51,91.47,91.5,18300.0,78.1105,78.1446,78.1105,78.1361,18300.0
2014-06-03 11:40:00,91.5,91.5,91.37,91.37,18400.0,78.1361,78.1361,78.0251,78.0251,18400.0
2014-06-03 11:45:00,91.35,91.39,91.35,91.38,13800.0,78.008,78.0421,78.008,78.0336,13800.0
2014-06-03 11:50:00,91.39,91.42,91.37,91.4,22700.0,78.0421,78.0678,78.0251,78.0507,22700.0
2014-06-03 11:55:00,91.42,91.42,91.37,91.4,9700.0,78.0678,78.0678,78.0251,78.0507,9700.0
2014-06-03 12:00:00,91.39,91.49,91.38,91.48,18800.0,78.0421,78.1275,78.0336,78.119,18800.0
2014-06-03 12:05:00,91.46,91.48,91.42,91.47,19400.0,78.1019,78.119,78.0678,78.1105,19400.0
2014-06-03 12:10:00,91.48,91.55,91.45,91.54,7600.0,78.119,78.1788,78.0934,78.1702,7600.0
2014-06-03 12:15:00,91.53,91.53,91.5,91.53,9500.0,78.1617,78.1617,78.1361,78.1617,9500.0
2014-06-03 12:20:00,91.53,91.55,91.51,91.53,15200.0,78.1617,78.1788,78.1446,78.1617,15200.0
2014-06-03 12:25:00,91.52,91.54,91.5,91.51,11100.0,78.1531,78.1702,78.1361,78.1446,11100.0
2014-06-03 12:30:00,91.5,91.52,91.49,91.5,13300.0,78.1361,78.1531,78.1275,78.1361,13300.0
2014-06-03 12:35:00,91.49,91.5,91.49,91.5,10100.0,78.1275,78.1361,78.1275,78.1361,10100.0
2014-06-03 12:40:00,91.5,91.53,91.48,91.52,24200.0,78.1361,78.1617,78.119,78.1531,24200.0
2014-06-03 12:45:00,91.52,91.59,91.52,91.59,38200.0,78.1531,78.2129,78.1531,78.2129,38200.0
2014-06-03 12:50:00,91.59,91.59,91.54,91.54,37500.0,78.2129,78.2129,78.1702,78.1702,37500.0
2014-06-03 12:55:00,91.54,91.59,91.53,91.58,24200.0,78.1702,78.2129,78.1617,78.2044,24200.0
2014-06-03 13:00:00,91.59,91.69,91.59,91.68,52000.0,78.2129,78.2983,78.2129,78.2898,52000.0
2014-06-03 13:05:00,91.68,91.8,91.68,91.8,38900.0,78.2898,78.3923,78.2898,78.3923,38900.0
2014-06-03 13:10:00,91.8,91.8,91.71,91.72,47000.0,78.3923,78.3923,78.3154,78.3239,47000.0
2014-06-03 13:15:00,91.72,91.73,91.67,91.72,74400.0,78.3239,78.3325,78.2812,78.3239,74400.0
2014-06-03 13:20:00,91.71,91.72,91.6,91.67,52500.0,78.3154,78.3239,78.2215,78.2812,52500.0
2014-06-03 13:25:00,91.67,91.7,91.64,91.7,11800.0,78.2812,78.3069,78.2556,78.3069,11800.0
2014-06-03 13:30:00,91.71,91.71,91.68,91.68,9200.0,78.3154,78.3154,78.2898,78.2898,9200.0
2014-06-03 13:35:00,91.68,91.69,91.65,91.69,11500.0,78.2898,78.2983,78.2642,78.2983,11500.0
2014-06-03 13:40:00,91.7,91.71,91.68,91.7,15600.0,78.3069,78.3154,78.2898,78.3069,15600.0
2014-06-03 13:45:00,91.7,91.72,91.69,91.7,12000.0,78.3069,78.3239,78.2983,78.3069,12000.0
2014-06-03 13:50:00,91.7,91.74,91.7,91.73,17300.0,78.3069,78.341,78.3069,78.3325,17300.0
2014-06-03 13:55:00,91.74,91.76,91.71,91.72,11300.0,78.341,78.3581,78.3154,78.3239,11300.0
2014-06-03 14:00:00,91.71,91.8,91.69,91.79,45000.0,78.3154,78.3923,78.2983,78.3837,45000.0
2014-06-03 14:05:00,91.79,91.8,91.74,91.74,9100.0,78.3837,78.3923,78.341,78.341,9100.0
2014-06-03 14:10:00,91.74,91.78,91.69,91.77,19300.0,78.341,78.3752,78.2983,78.3666,19300.0
2014-06-03 14:15:00,91.77,91.85,91.76,91.83,49800.0,78.3666,78.435,78.3581,78.4179,49800.0
2014-06-03 14:20:00,91.83,91.85,91.81,91.81,15500.0,78.4179,78.435,78.4008,78.4008,15500.0
2014-06-03 14:25:00,91.8,91.81,91.78,91.78,10000.0,78.3923,78.4008,78.3752,78.3752,10000.0
2014-06-03 14:30:00,91.79,91.79,91.73,91.73,9000.0,78.3837,78.3837,78.3325,78.3325,9000.0
2014-06-03 14:35:00,91.73,91.76,91.73,91.75,24300.0,78.3325,78.3581,78.3325,78.3496,24300.0
2014-06-03 14:40:00,91.75,91.76,91.74,91.75,13300.0,78.3496,78.3581,78.341,78.3496,13300.0
2014-06-03 14:45:00,91.76,91.76,91.71,91.72,10200.0,78.3581,78.3581,78.3154,78.3239,10200.0
2014-06-03 14:50:00,91.72,91.72,91.67,91.67,33100.0,78.3239,78.3239,78.2812,78.2812,33100.0
2014-06-03 14:55:00,91.67,91.7,91.66,91.69,53200.0,78.2812,78.3069,78.2727,78.2983,53200.0
2014-06-03 15:00:00,91.7,91.71,91.6,91.6,32700.0,78.3069,78.3154,78.2215,78.2215,32700.0
2014-06-03 15:05:00,91.61,91.61,91.58,91.6,23300.0,78.23,78.23,78.2044,78.2215,23300.0
2014-06-03 15:10:00,91.6,91.67,91.6,91.67,24300.0,78.2215,78.2812,78.2215,78.2812,24300.0
2014-06-03 15:15:00,91.68,91.74,91.67,91.72,16400.0,78.2898,78.341,78.2812,78.3239,16400.0
2014-06-03 15:20:00,91.71,91.72,91.65,91.66,28300.0,78.3154,78.3239,78.2642,78.2727,28300.0
2014-06-03 15:25:00,91.66,91.72,91.65,91.71,18000.0,78.2727,78.3239,78.2642,78.3154,18000.0
2014-06-03 15:30:00,91.7,91.72,91.7,91.72,19300.0,78.3069,78.3239,78.3069,78.3239,19300.0
2014-06-03 15:35:00,91.72,91.73,91.7,91.7,16700.0,78.3239,78.3325,78.3069,78.3069,16700.0
2014-06-03 15:40:00,91.7,91.79,91.7,91.75,32700.0,78.3069,78.3837,78.3069,78.3496,32700.0
2014-06-03 15:45:00,91.76,91.77,91.73,91.73,71800.0,78.3581,78.3666,78.3325,78.3325,71800.0
2014-06-03 15:50:00,91.73,91.78,91.7,91.74,72700.0,78.3325,78.3752,78.3069,78.341,72700.0
2014-06-03 15:55:00,91.74,91.74,91.69,91.72,87700.0,78.341,78.341,78.2983,78.3239,87700.0
2014-06-04 09:30:00,91.59,91.59,91.39,91.55,42900.0,78.2129,78.2129,78.0421,78.1788,42900.0
2014-06-04 09:35:00,91.53,91.57,91.48,91.57,40400.0,78.1617,78.1958,78.119,78.1958,40400.0
2014-06-04 09:40:00,91.58,91.62,91.45,91.51,40400.0,78.2044,78.2385,78.0934,78.1446,40400.0
2014-06-04 09:45:00,91.5,91.65,91.47,91.56,21200.0,78.1361,78.2642,78.1105,78.1873,21200.0
2014-06-04 09:50:00,91.53,91.6,91.49,91.56,33500.0,78.1617,78.2215,78.1275,78.1873,33500.0
2014-06-04 09:55:00,91.55,91.57,91.45,91.46,37400.0,78.1788,78.1958,78.0934,78.1019,37400.0
2014-06-04 10:00:00,91.46,91.6,91.45,91.51,43100.0,78.1019,78.2215,78.0934,78.1446,43100.0
2014-06-04 10:05:00,91.51,91.54,91.44,91.46,39800.0,78.1446,78.1702,78.0848,78.1019,39800.0
2014-06-04 10:10:00,91.47,91.51,91.45,91.49,10300.0,78.1105,78.1446,78.0934,78.1275,10300.0
2014-06-04 10:15:00,91.48,91.58,91.47,91.5,10300.0,78.119,78.2044,78.1105,78.1361,10300.0
2014-06-04 10:20:00,91.5,91.52,91.4,91.4,17500.0,78.1361,78.1531,78.0507,78.0507,17500.0
2014-06-04 10:25:00,91.41,91.45,91.39,91.43,46800.0,78.0592,78.0934,78.0421,78.0763,46800.0
2014-06-04 10:30:00,91.43,91.46,91.39,91.41,15400.0,78.0763,78.1019,78.0421,78.0592,15400.0
2014-06-04 10:35:00,91.4,91.42,91.34,91.38,26700.0,78.0507,78.0678,77.9994,78.0336,26700.0
2014-06-04 10:40:00,91.38,91.43,91.33,91.43,18500.0,78.0336,78.0763,77.9909,78.0763,18500.0
2014-06-04 10:45:00,91.42,91.45,91.4,91.44,17100.0,78.0678,78.0934,78.0507,78.0848,17100.0
2014-06-04 10:50:00,91.44,91.6,91.41,91.59,19600.0,78.0848,78.2215,78.0592,78.2129,19600.0
2014-06-04 10:55:00,91.59,91.66,91.54,91.65,41000.0,78.2129,78.2727,78.1702,78.2642,41000.0
2014-06-04 11:00:00,91.66,91.71,91.62,91.71,7500.0,78.2727,78.3154,78.2385,78.3154,7500.0
2014-06-04 11:05:00,91.69,91.8,91.69,91.69,27500.0,78.2983,78.3923,78.2983,78.2983,27500.0
2014-06-04 11:10:00,91.68,91.73,91.67,91.67,20800.0,78.2898,78.3325,78.2812,78.2812,20800.0
2014-06-04 11:15:00,91.67,91.67,91.54,91.54,12100.0,78.2812,78.2812,78.1702,78.1702,12100.0
2014-06-04 11:20:00,91.54,91.73,91.53,91.72,13700.0,78.1702,78.3325,78.1617,78.3239,13700.0
2014-06-04 11:25:00,91.72,91.74,91.68,91.73,30800.0,78.3239,78.341,78.2898,78.3325,30800.0
2014-06-04 11:30:00,91.72,91.77,91.72,91.77,14200.0,78.3239,78.3666,78.3239,78.3666,14200.0
2014-06-04 11:35:00,91.79,91.82,91.76,91.76,4200.0,78.3837,78.4093,78.3581,78.3581,4200.0
2014-06-04 11:40:00,91.76,91.8,91.75,91.76,39400.0,78.3581,78.3923,78.3496,78.3581,39400.0
2014-06-04 11:45:00,91.77,91.79,91.76,91.76,8300.0,78.3666,78.3837,78.3581,78.3581,8300.0
2014-06-04 11:50:00,91.76,91.82,91.75,91.77,9400.0,78.3581,78.4093,78.3496,78.3666,9400.0
2014-06-04 11:55:00,91.77,91.79,91.77,91.79,8100.0,78.3666,78.3837,78.3666,78.3837,8100.0
2014-06-04 12:00:00,91.8,91.87,91.8,91.85,22200.0,78.3923,78.452,78.3923,78.435,22200.0
2014-06-04 12:05:00,91.86,91.87,91.81,91.82,9100.0,78.4435,78.452,78.4008,78.4093,9100.0
2014-06-04 12:10:00,91.82,91.82,91.79,91.79,5000.0,78.4093,78.4093,78.3837,78.3837,5000.0
2014-06-04 12:15:00,91.79,91.82,91.78,91.8,14200.0,78.3837,78.4093,78.3752,78.3923,14200.0
2014-06-04 12:20:00,91.8,91.86,91.79,91.86,8400.0,78.3923,78.4435,78.3837,78.4435,8400.0
2014-06-04 12:25:00,91.87,91.9,91.83,91.83,15400.0,78.452,78.4776,78.4179,78.4179,15400.0
2014-06-04 12:30:00,91.83,91.83,91.79,91.79,6800.0,78.4179,78.4179,78.3837,78.3837,6800.0
2014-06-04 12:35:00,91.8,91.83,91.79,91.8,5900.0,78.3923,78.4179,78.3837,78.3923,5900.0
2014-06-04 12:40:00,91.8,91.88,91.8,91.84,7200.0,78.3923,78.4606,78.3923,78.4264,7200.0
2014-06-04 12:45:00,91.83,91.84,91.79,91.8,35800.0,78.4179,78.4264,78.3837,78.3923,35800.0
2014-06-04 12:50:00,91.8,91.83,91.76,91.79,127200.0,78.3923,78.4179,78.3581,78.3837,127200.0
2014-06-04 12:55:00,91.79,91.8,91.77,91.77,7700.0,78.3837,78.3923,78.3666,78.3666,7700.0
2014-06-04 13:00:00,91.77,91.8,91.77,91.79,3400.0,78.3666,78.3923,78.3666,78.3837,3400.0
2014-06-04 13:05:00,91.8,91.81,91.79,91.8,94600.0,78.3923,78.4008,78.3837,78.3923,94600.0
2014-06-04 13:10:00,91.8,91.81,91.76,91.78,49700.0,78.3923,78.4008,78.3581,78.3752,49700.0
2014-06-04 13:15:00,91.77,91.8,91.76,91.77,49200.0,78.3666,78.3923,78.3581,78.3666,49200.0
2014-06-04 13:20:00,91.77,91.82,91.77,91.81,20800.0,78.3666,78.4093,78.3666,78.4008,20800.0
2014-06-04 13:25:00,91.8,91.8,91.72,91.73,80900.0,78.3923,78.3923,78.3239,78.3325,80900.0
2014-06-04 13:30:00,91.73,91.73,91.69,91.73,16100.0,78.3325,78.3325,78.2983,78.3325,16100.0
2014-06-04 13:35:00,91.73,91.76,91.71,91.76,10100.0,78.3325,78.3581,78.3154,78.3581,10100.0
2014-06-04 13:40:00,91.76,91.79,91.76,91.77,7800.0,78.3581,78.3837,78.3581,78.3666,7800.0
2014-06-04 13:45:00,91.77,91.78,91.74,91.78,20000.0,78.3666,78.3752,78.341,78.3752,20000.0
2014-06-04 13:50:00,91.76,91.78,91.75,91.75,6000.0,78.3581,78.3752,78.3496,78.3496,6000.0
2014-06-04 13:55:00,91.74,91.76,91.73,91.75,7700.0,78.341,78.3581,78.3325,78.3496,7700.0
2014-06-04 14:00:00,91.76,91.79,91.76,91.79,12100.0,78.3581,78.3837,78.3581,78.3837,12100.0
2014-06-04 14:05:00,91.77,91.89,91.77,91.81,17800.0,78.3666,78.4691,78.3666,78.4008,17800.0
2014-06-04 14:10:00,91.82,91.86,91.81,91.85,19600.0,78.4093,78.4435,78.4008,78.435,19600.0
2014-06-04 14:15:00,91.85,91.9,91.84,91.88,7900.0,78.435,78.4776,78.4264,78.4606,7900.0
2014-06-04 14:20:00,91.89,91.89,91.81,91.84,54800.0,78.4691,78.4691,78.4008,78.4264,54800.0
2014-06-04 14:25:00,91.84,91.84,91.79,91.81,11700.0,78.4264,78.4264,78.3837,78.4008,11700.0
2014-06-04 14:30:00,91.81,91.84,91.79,91.8,30100.0,78.4008,78.4264,78.3837,78.3923,30100.0
2014-06-04 14:35:00,91.8,91.81,91.8,91.8,67500.0,78.3923,78.4008,78.3923,78.3923,67500.0
2014-06-04 14:40:00,91.8,91.83,91.76,91.76,18900.0,78.3923,78.4179,78.3581,78.3581,18900.0
2014-06-04 14:45:00,91.77,91.79,91.73,91.73,16600.0,78.3666,78.3837,78.3325,78.3325,16600.0
2014-06-04 14:50:00,91.75,91.75,91.74,91.75,9700.0,78.3496,78.3496,78.341,78.3496,9700.0
2014-06-04 14:55:00,91.75,91.81,91.75,91.8,17700.0,78.3496,78.4008,78.3496,78.3923,17700.0
2014-06-04 15:00:00,91.79,91.8,91.76,91.76,7300.0,78.3837,78.3923,78.3581,78.3581,7300.0
2014-06-04 15:05:00,91.76,91.78,91.75,91.76,7700.0,78.3581,78.3752,78.3496,78.3581,7700.0
2014-06-04 15:10:00,91.76,91.9,91.75,91.86,28500.0,78.3581,78.4776,78.3496,78.4435,28500.0
2014-06-04 15:15:00,91.86,91.9,91.86,91.86,50700.0,78.4435,78.4776,78.4435,78.4435,50700.0
2014-06-04 15:20:00,91.86,91.87,91.84,91.84,15700.0,78.4435,78.452,78.4264,78.4264,15700.0
2014-06-04 15:25:00,91.85,91.87,91.84,91.85,30600.0,78.435,78.452,78.4264,78.435,30600.0
2014-06-04 15:30:00,91.85,91.88,91.84,91.86,82700.0,78.435,78.4606,78.4264,78.4435,82700.0
2014-06-04 15:35:00,91.87,91.9,91.86,91.86,30000.0,78.452,78.4776,78.4435,78.4435,30000.0
2014-06-04 15:40:00,91.87,91.87,91.84,91.84,45100.0,78.452,78.452,78.4264,78.4264,45100.0
2014-06-04 15:45:00,91.85,91.87,91.83,91.83,31300.0,78.435,78.452,78.4179,78.4179,31300.0
2014-06-04 15:50:00,91.84,91.86,91.83,91.86,42400.0,78.4264,78.4435,78.4179,78.4435,42400.0
2014-06-04 15:55:00,91.86,91.9,91.81,91.81,229100.0,78.4435,78.4776,78.4008,78.4008,229100.0
2014-06-05 09:30:00,91.92,92.1,91.82,91.94,50500.0,78.4947,78.6484,78.4093,78.5118,50500.0
2014-06-05 09:35:00,91.97,92.09,91.92,91.95,18700.0,78.5374,78.6399,78.4947,78.5203,18700.0
2014-06-05 09:40:00,91.94,91.97,91.75,91.89,24300.0,78.5118,78.5374,78.3496,78.4691,24300.0
2014-06-05 09:45:00,91.84,92.05,91.82,92.0,14900.0,78.4264,78.6057,78.4093,78.563,14900.0
2014-06-05 09:50:00,92.04,92.08,91.9,91.95,19900.0,78.5972,78.6314,78.4776,78.5203,19900.0
2014-06-05 09:55:00,91.94,92.0,91.87,91.97,8400.0,78.5118,78.563,78.452,78.5374,8400.0
2014-06-05 10:00:00,91.99,92.09,91.89,91.89,20400.0,78.5545,78.6399,78.4691,78.4691,20400.0
2014-06-05 10:05:00,91.91,91.97,91.77,91.79,17200.0,78.4862,78.5374,78.3666,78.3837,17200.0
2014-06-05 10:10:00,91.77,91.8,91.68,91.68,15000.0,78.3666,78.3923,78.2898,78.2898,15000.0
2014-06-05 10:15:00,91.67,91.67,91.53,91.59,21600.0,78.2812,78.2812,78.1617,78.2129,21600.0
2014-06-05 10:20:00,91.58,91.7,91.58,91.62,15800.0,78.2044,78.3069,78.2044,78.2385,15800.0
2014-06-05 10:25:00,91.65,91.72,91.63,91.7,17400.0,78.2642,78.3239,78.2471,78.3069,17400.0
2014-06-05 10:30:00,91.69,91.69,91.6,91.64,14300.0,78.2983,78.2983,78.2215,78.2556,14300.0
2014-06-05 10:35:00,91.62,91.63,91.56,91.6,13900.0,78.2385,78.2471,78.1873,78.2215,13900.0
2014-06-05 10:40:00,91.61,91.73,91.61,91.65,27600.0,78.23,78.3325,78.23,78.2642,27600.0
2014-06-05 10:45:00,91.67,91.72,91.61,91.66,32600.0,78.2812,78.3239,78.23,78.2727,32600.0
2014-06-05 10:50:00,91.66,91.71,91.63,91.7,26600.0,78.2727,78.3154,78.2471,78.3069,26600.0
2014-06-05 10:55:00,91.7,91.72,91.65,91.7,30800.0,78.3069,78.3239,78.2642,78.3069,30800.0
2014-06-05 11:00:00,91.7,91.81,91.7,91.78,20800.0,78.3069,78.4008,78.3069,78.3752,20800.0
2014-06-05 11:05:00,91.78,91.87,91.78,91.81,17800.0,78.3752,78.452,78.3752,78.4008,17800.0
2014-06-05 11:10:00,91.81,91.99,91.77,91.98,51600.0,78.4008,78.5545,78.3666,78.546,51600.0
2014-06-05 11:15:00,91.98,92.2,91.96,92.2,66200.0,78.546,78.7338,78.5289,78.7338,66200.0
2014-06-05 11:20:00,92.19,92.22,92.17,92.2,27700.0,78.7253,78.7509,78.7082,78.7338,27700.0
2014-06-05 11:25:00,92.2,92.2,92.01,92.04,41600.0,78.7338,78.7338,78.5716,78.5972,41600.0
2014-06-05 11:30:00,92.04,92.12,91.97,92.11,59300.0,78.5972,78.6655,78.5374,78.657,59300.0
2014-06-05 11:35:00,92.11,92.2,92.08,92.14,40800.0,78.657,78.7338,78.6314,78.6826,40800.0
2014-06-05 11:40:00,92.14,92.27,92.14,92.14,29700.0,78.6826,78.7936,78.6826,78.6826,29700.0
2014-06-05 11:45:00,92.15,92.29,92.12,92.24,51200.0,78.6911,78.8107,78.6655,78.768,51200.0
2014-06-05 11:50:00,92.25,92.47,92.25,92.46,47500.0,78.7765,78.9644,78.7765,78.9559,47500.0
2014-06-05 11:55:00,92.46,92.59,92.41,92.59,45500.0,78.9559,79.0669,78.9132,79.0669,45500.0
2014-06-05 12:00:00,92.59,92.79,92.56,92.78,51000.0,79.0669,79.2377,79.0413,79.2291,51000.0
2014-06-05 12:05:00,92.79,92.84,92.77,92.84,37100.0,79.2377,79.2804,79.2206,79.2804,37100.0
2014-06-05 12:10:00,92.84,92.86,92.78,92.86,33800.0,79.2804,79.2974,79.2291,79.2974,33800.0
2014-06-05 12:15:00,92.86,92.95,92.84,92.85,52300.0,79.2974,79.3743,79.2804,79.2889,52300.0
2014-06-05 12:20:00,92.84,92.86,92.73,92.81,57300.0,79.2804,79.2974,79.1864,79.2547,57300.0
2014-06-05 12:25:00,92.81,93.0,92.81,92.97,70200.0,79.2547,79.417,79.2547,79.3914,70200.0
2014-06-05 12:30:00,92.97,93.11,92.93,93.11,42100.0,79.3914,79.5109,79.3572,79.5109,42100.0
2014-06-05 12:35:00,93.11,93.21,93.11,93.19,59500.0,79.5109,79.5963,79.5109,79.5792,59500.0
2014-06-05 12:40:00,93.19,93.19,93.05,93.14,52600.0,79.5792,79.5792,79.4597,79.5365,52600.0
2014-06-05 12:45:00,93.14,93.15,92.92,92.92,41900.0,79.5365,79.5451,79.3487,79.3487,41900.0
2014-06-05 12:50:00,92.92,92.93,92.8,92.82,66100.0,79.3487,79.3572,79.2462,79.2633,66100.0
2014-06-05 12:55:00,92.8,92.82,92.74,92.74,24900.0,79.2462,79.2633,79.195,79.195,24900.0
2014-06-05 13:00:00,92.74,92.82,92.73,92.79,11600.0,79.195,79.2633,79.1864,79.2377,11600.0
2014-06-05 13:05:00,92.79,92.84,92.79,92.82,14200.0,79.2377,79.2804,79.2377,79.2633,14200.0
2014-06-05 13:10:00,92.83,92.85,92.77,92.79,7700.0,79.2718,79.2889,79.2206,79.2377,7700.0
2014-06-05 13:15:00,92.78,92.78,92.75,92.75,7600.0,79.2291,79.2291,79.2035,79.2035,7600.0
2014-06-05 13:20:00,92.75,92.77,92.71,92.77,21600.0,79.2035,79.2206,79.1693,79.2206,21600.0
2014-06-05 13:25:00,92.76,92.89,92.76,92.87,49900.0,79.212,79.3231,79.212,79.306,49900.0
2014-06-05 13:30:00,92.87,92.89,92.75,92.76,34700.0,79.306,79.3231,79.2035,79.212,34700.0
2014-06-05 13:35:00,92.76,92.77,92.67,92.77,19100.0,79.212,79.2206,79.1352,79.2206,19100.0
2014-06-05 13:40:00,92.77,92.78,92.63,92.64,48600.0,79.2206,79.2291,79.101,79.1096,48600.0
2014-06-05 13:45:00,92.63,92.63,92.54,92.58,55400.0,79.101,79.101,79.0242,79.0583,55400.0
2014-06-05 13:50:00,92.58,92.59,92.53,92.54,44500.0,79.0583,79.0669,79.0156,79.0242,44500.0
2014-06-05 13:55:00,92.54,92.68,92.53,92.67,57100.0,79.0242,79.1437,79.0156,79.1352,57100.0
2014-06-05 14:00:00,92.67,92.77,92.62,92.62,39400.0,79.1352,79.2206,79.0925,79.0925,39400.0
2014-06-05 14:05:00,92.62,92.68,92.61,92.68,30400.0,79.0925,79.1437,79.084,79.1437,30400.0
2014-06-05 14:10:00,92.67,92.71,92.62,92.62,24000.0,79.1352,79.1693,79.0925,79.0925,24000.0
2014-06-05 14:15:00,92.63,92.67,92.61,92.64,30700.0,79.101,79.1352,79.084,79.1096,30700.0
2014-06-05 14:20:00,92.65,92.83,92.65,92.82,34600.0,79.1181,79.2718,79.1181,79.2633,34600.0
2014-06-05 14:25:00,92.83,92.85,92.73,92.73,24000.0,79.2718,79.2889,79.1864,79.1864,24000.0
2014-06-05 14:30:00,92.74,92.77,92.72,92.75,25100.0,79.195,79.2206,79.1779,79.2035,25100.0
2014-06-05 14:35:00,92.75,92.76,92.64,92.64,44900.0,79.2035,79.212,79.1096,79.1096,44900.0
2014-06-05 14:40:00,92.64,92.84,92.64,92.79,57100.0,79.1096,79.2804,79.1096,79.2377,57100.0
2014-06-05 14:45:00,92.79,92.88,92.79,92.88,25400.0,79.2377,79.3145,79.2377,79.3145,25400.0
2014-06-05 14:50:00,92.89,92.9,92.79,92.79,32100.0,79.3231,79.3316,79.2377,79.2377,32100.0
2014-06-05 14:55:00,92.79,92.79,92.7,92.7,11800.0,79.2377,79.2377,79.1608,79.1608,11800.0
2014-06-05 15:00:00,92.7,92.85,92.7,92.79,17800.0,79.1608,79.2889,79.1608,79.2377,17800.0
2014-06-05 15:05:00,92.79,92.83,92.73,92.74,15500.0,79.2377,79.2718,79.1864,79.195,15500.0
2014-06-05 15:10:00,92.73,92.76,92.71,92.73,17900.0,79.1864,79.212,79.1693,79.1864,17900.0
2014-06-05 15:15:00,92.74,92.76,92.7,92.75,14600.0,79.195,79.212,79.1608,79.2035,14600.0
2014-06-05 15:20:00,92.76,92.81,92.75,92.81,34300.0,79.212,79.2547,79.2035,79.2547,34300.0
2014-06-05 15:25:00,92.81,92.86,92.78,92.85,38500.0,79.2547,79.2974,79.2291,79.2889,38500.0
2014-06-05 15:30:00,92.84,92.86,92.77,92.84,30400.0,79.2804,79.2974,79.2206,79.2804,30400.0
2014-06-05 15:35:00,92.84,92.88,92.81,92.85,35600.0,79.2804,79.3145,79.2547,79.2889,35600.0
2014-06-05 15:40:00,92.85,92.86,92.82,92.85,20800.0,79.2889,79.2974,79.2633,79.2889,20800.0
2014-06-05 15:45:00,92.85,92.86,92.78,92.78,45500.0,79.2889,79.2974,79.2291,79.2291,45500.0
2014-06-05 15:50:00,92.78,92.83,92.78,92.79,48500.0,79.2291,79.2718,79.2291,79.2377,48500.0
2014-06-05 15:55:00,92.79,92.81,92.73,92.77,116100.0,79.2377,79.2547,79.1864,79.2206,116100.0
2014-06-06 09:30:00,92.94,93.1,92.82,92.96,63500.0,79.3658,79.5024,79.2633,79.3828,63500.0
2014-06-06 09:35:00,92.95,93.12,92.95,93.05,21700.0,79.3743,79.5195,79.3743,79.4597,21700.0
2014-06-06 09:40:00,93.07,93.07,92.97,93.01,23100.0,79.4768,79.4768,79.3914,79.4255,23100.0
2014-06-06 09:45:00,92.97,93.18,92.97,93.17,28400.0,79.3914,79.5707,79.3914,79.5622,28400.0
2014-06-06 09:50:00,93.17,93.2,93.02,93.04,32100.0,79.5622,79.5878,79.4341,79.4511,32100.0
2014-06-06 09:55:00,93.07,93.22,93.04,93.2,26300.0,79.4768,79.6049,79.4511,79.5878,26300.0
2014-06-06 10:00:00,93.24,93.27,93.15,93.2,43700.0,79.6219,79.6476,79.5451,79.5878,43700.0
2014-06-06 10:05:00,93.2,93.29,93.19,93.27,19100.0,79.5878,79.6646,79.5792,79.6476,19100.0
2014-06-06 10:10:00,93.25,93.3,93.2,93.25,101900.0,79.6305,79.6732,79.5878,79.6305,101900.0
2014-06-06 10:15:00,93.26,93.35,93.26,93.26,28600.0,79.639,79.7159,79.639,79.639,28600.0
2014-06-06 10:20:00,93.27,93.31,93.24,93.26,41100.0,79.6476,79.6817,79.6219,79.639,41100.0
2014-06-06 10:25:00,93.26,93.41,93.25,93.36,56500.0,79.639,79.7671,79.6305,79.7244,56500.0
2014-06-06 10:30:00,93.39,93.49,93.36,93.48,22500.0,79.75,79.8354,79.7244,79.8269,22500.0
2014-06-06 10:35:00,93.49,93.5,93.43,93.49,24300.0,79.8354,79.844,79.7842,79.8354,24300.0
2014-06-06 10:40:00,93.48,93.58,93.47,93.56,37200.0,79.8269,79.9123,79.8183,79.8952,37200.0
2014-06-06 10:45:00,93.57,93.62,93.54,93.59,20800.0,79.9037,79.9464,79.8781,79.9208,20800.0
2014-06-06 10:50:00,93.58,93.69,93.57,93.66,16600.0,79.9123,80.0062,79.9037,79.9806,16600.0
2014-06-06 10:55:00,93.67,93.69,93.6,93.68,45000.0,79.9891,80.0062,79.9294,79.9977,45000.0
2014-06-06 11:00:00,93.64,93.67,93.54,93.6,26600.0,79.9635,79.9891,79.8781,79.9294,26600.0
2014-06-06 11:05:00,93.62,93.73,93.6,93.73,21500.0,79.9464,80.0404,79.9294,80.0404,21500.0
2014-06-06 11:10:00,93.72,93.89,93.72,93.8,85500.0,80.0318,80.177,80.0318,80.1001,85500.0
2014-06-06 11:15:00,93.78,93.8,93.72,93.72,11900.0,80.0831,80.1001,80.0318,80.0318,11900.0
2014-06-06 11:20:00,93.73,93.79,93.71,93.77,21800.0,80.0404,80.0916,80.0233,80.0745,21800.0
2014-06-06 11:25:00,93.75,93.83,93.75,93.82,34900.0,80.0574,80.1258,80.0574,80.1172,34900.0
2014-06-06 11:30:00,93.82,93.88,93.8,93.87,56800.0,80.1172,80.1685,80.1001,80.1599,56800.0
2014-06-06 11:35:00,93.88,93.9,93.84,93.89,21900.0,80.1685,80.1855,80.1343,80.177,21900.0
2014-06-06 11:40:00,93.89,93.93,93.84,93.92,24300.0,80.177,80.2112,80.1343,80.2026,24300.0
2014-06-06 11:45:00,93.91,93.99,93.9,93.96,29300.0,80.1941,80.2624,80.1855,80.2368,29300.0
2014-06-06 11:50:00,93.97,94.11,93.96,94.1,73200.0,80.2453,80.3649,80.2368,80.3563,73200.0
2014-06-06 11:55:00,94.1,94.14,94.08,94.1,36100.0,80.3563,80.3905,80.3393,80.3563,36100.0
2014-06-06 12:00:00,94.1,94.11,94.09,94.09,28100.0,80.3563,80.3649,80.3478,80.3478,28100.0
2014-06-06 12:05:00,94.1,94.35,94.1,94.33,87300.0,80.3563,80.5698,80.3563,80.5527,87300.0
2014-06-06 12:10:00,94.33,94.43,94.3,94.42,103200.0,80.5527,80.6381,80.5271,80.6296,103200.0
2014-06-06 12:15:00,94.42,94.49,94.4,94.45,45600.0,80.6296,80.6894,80.6125,80.6552,45600.0
2014-06-06 12:20:00,94.43,94.52,94.41,94.52,71800.0,80.6381,80.715,80.6211,80.715,71800.0
2014-06-06 12:25:00,94.52,94.6,94.49,94.49,92500.0,80.715,80.7833,80.6894,80.6894,92500.0
2014-06-06 12:30:00,94.48,94.49,94.42,94.49,108900.0,80.6808,80.6894,80.6296,80.6894,108900.0
2014-06-06 12:35:00,94.48,94.58,94.46,94.47,23600.0,80.6808,80.7662,80.6638,80.6723,23600.0
2014-06-06 12:40:00,94.46,94.6,94.43,94.6,28300.0,80.6638,80.7833,80.6381,80.7833,28300.0
2014-06-06 12:45:00,94.6,94.6,94.43,94.46,23200.0,80.7833,80.7833,80.6381,80.6638,23200.0
2014-06-06 12:50:00,94.46,94.51,94.45,94.5,23000.0,80.6638,80.7064,80.6552,80.6979,23000.0
2014-06-06 12:55:00,94.51,94.57,94.47,94.47,51900.0,80.7064,80.7577,80.6723,80.6723,51900.0
2014-06-06 13:00:00,94.46,94.55,94.45,94.49,67500.0,80.6638,80.7406,80.6552,80.6894,67500.0
2014-06-06 13:05:00,94.49,94.52,94.48,94.51,18300.0,80.6894,80.715,80.6808,80.7064,18300.0
2014-06-06 13:10:00,94.5,94.51,94.48,94.5,17100.0,80.6979,80.7064,80.6808,80.6979,17100.0
2014-06-06 13:15:00,94.5,94.56,94.49,94.54,24100.0,80.6979,80.7491,80.6894,80.7321,24100.0
2014-06-06 13:20:00,94.55,94.58,94.5,94.55,13000.0,80.7406,80.7662,80.6979,80.7406,13000.0
2014-06-06 13:25:00,94.55,94.55,94.47,94.48,12700.0,80.7406,80.7406,80.6723,80.6808,12700.0
2014-06-06 13:30:00,94.48,94.53,94.44,94.52,65200.0,80.6808,80.7235,80.6467,80.715,65200.0
2014-06-06 13:35:00,94.53,94.53,94.49,94.49,19800.0,80.7235,80.7235,80.6894,80.6894,19800.0
2014-06-06 13:40:00,94.49,94.5,94.49,94.5,12000.0,80.6894,80.6979,80.6894,80.6979,12000.0
2014-06-06 13:45:00,94.49,94.54,94.48,94.54,19400.0,80.6894,80.7321,80.6808,80.7321,19400.0
2014-06-06 13:50:00,94.55,94.57,94.47,94.48,12900.0,80.7406,80.7577,80.6723,80.6808,12900.0
2014-06-06 13:55:00,94.48,94.51,94.48,94.49,17600.0,80.6808,80.7064,80.6808,80.6894,17600.0
2014-06-06 14:00:00,94.5,94.51,94.49,94.5,28600.0,80.6979,80.7064,80.6894,80.6979,28600.0
2014-06-06 14:05:00,94.5,94.53,94.5,94.52,32200.0,80.6979,80.7235,80.6979,80.715,32200.0
2014-06-06 14:10:00,94.52,94.53,94.51,94.53,11400.0,80.715,80.7235,80.7064,80.7235,11400.0
2014-06-06 14:15:00,94.53,94.57,94.52,94.57,69000.0,80.7235,80.7577,80.715,80.7577,69000.0
2014-06-06 14:20:00,94.57,94.69,94.57,94.68,27400.0,80.7577,80.8602,80.7577,80.8516,27400.0
2014-06-06 14:25:00,94.69,94.73,94.63,94.66,66200.0,80.8602,80.8943,80.8089,80.8345,66200.0
2014-06-06 14:30:00,94.65,94.66,94.61,94.64,30600.0,80.826,80.8345,80.7918,80.8175,30600.0
2014-06-06 14:35:00,94.65,94.74,94.65,94.74,46200.0,80.826,80.9029,80.826,80.9029,46200.0
2014-06-06 14:40:00,94.74,94.74,94.59,94.6,24800.0,80.9029,80.9029,80.7748,80.7833,24800.0
2014-06-06 14:45:00,94.6,94.74,94.59,94.74,47800.0,80.7833,80.9029,80.7748,80.9029,47800.0
2014-06-06 14:50:00,94.73,94.8,94.59,94.61,58500.0,80.8943,80.9541,80.7748,80.7918,58500.0
2014-06-06 14:55:00,94.61,94.72,94.61,94.63,52700.0,80.7918,80.8858,80.7918,80.8089,52700.0
2014-06-06 15:00:00,94.63,94.73,94.59,94.59,73100.0,80.8089,80.8943,80.7748,80.7748,73100.0
2014-06-06 15:05:00,94.59,94.65,94.59,94.6,71700.0,80.7748,80.826,80.7748,80.7833,71700.0
2014-06-06 15:10:00,94.6,94.64,94.59,94.64,27100.0,80.7833,80.8175,80.7748,80.8175,27100.0
2014-06-06 15:15:00,94.63,94.77,94.61,94.76,50600.0,80.8089,80.9285,80.7918,80.9199,50600.0
2014-06-06 15:20:00,94.76,94.77,94.68,94.77,70000.0,80.9199,80.9285,80.8516,80.9285,70000.0
2014-06-06 15:25:00,94.77,94.87,94.76,94.87,86600.0,80.9285,81.0139,80.9199,81.0139,86600.0
2014-06-06 15:30:00,94.86,94.94,94.76,94.83,160400.0,81.0053,81.0736,80.9199,80.9797,160400.0
2014-06-06 15:35:00,94.82,94.83,94.71,94.72,60300.0,80.9712,80.9797,80.8772,80.8858,60300.0
2014-06-06 15:40:00,94.72,94.82,94.71,94.82,73000.0,80.8858,80.9712,80.8772,80.9712,73000.0
2014-06-06 15:45:00,94.81,94.88,94.78,94.86,172900.0,80.9626,81.0224,80.937,81.0053,172900.0
2014-06-06 15:50:00,94.87,94.94,94.86,94.88,168000.0,81.0139,81.0736,81.0053,81.0224,168000.0
2014-06-06 15:55:00,94.88,94.94,94.85,94.9,182000.0,81.0224,81.0736,80.9968,81.0395,182000.0
2014-06-09 09:30:00,95.08,95.08,94.79,94.9,97900.0,81.1932,81.1932,80.9456,81.0395,97900.0
2014-06-09 09:35:00,94.9,94.9,94.72,94.76,48500.0,81.0395,81.0395,80.8858,80.9199,48500.0
2014-06-09 09:40:00,94.76,94.9,94.76,94.81,59300.0,80.9199,81.0395,80.9199,80.9626,59300.0
2014-06-09 09:45:00,94.84,94.9,94.78,94.84,47300.0,80.9883,81.0395,80.937,80.9883,47300.0
2014-06-09 09:50:00,94.86,94.9,94.82,94.89,30600.0,81.0053,81.0395,80.9712,81.0309,30600.0
2014-06-09 09:55:00,94.89,94.94,94.85,94.85,23700.0,81.0309,81.0736,80.9968,80.9968,23700.0
2014-06-09 10:00:00,94.83,94.88,94.65,94.8,53000.0,80.9797,81.0224,80.826,80.9541,53000.0
2014-06-09 10:05:00,94.79,94.91,94.78,94.86,27600.0,80.9456,81.048,80.937,81.0053,27600.0
2014-06-09 10:10:00,94.84,94.89,94.77,94.8,14100.0,80.9883,81.0309,80.9285,80.9541,14100.0
2014-06-09 10:15:00,94.81,94.87,94.76,94.76,35500.0,80.9626,81.0139,80.9199,80.9199,35500.0
2014-06-09 10:20:00,94.76,94.82,94.75,94.79,21100.0,80.9199,80.9712,80.9114,80.9456,21100.0
2014-06-09 10:25:00,94.78,94.82,94.69,94.82,15700.0,80.937,80.9712,80.8602,80.9712,15700.0
2014-06-09 10:30:00,94.83,94.93,94.83,94.88,26200.0,80.9797,81.0651,80.9797,81.0224,26200.0
2014-06-09 10:35:00,94.86,94.86,94.77,94.8,61800.0,81.0053,81.0053,80.9285,80.9541,61800.0
2014-06-09 10:40:00,94.8,94.85,94.8,94.82,22800.0,80.9541,80.9968,80.9541,80.9712,22800.0
2014-06-09 10:45:00,94.82,94.94,94.82,94.93,23800.0,80.9712,81.0736,80.9712,81.0651,23800.0
2014-06-09 10:50:00,94.93,94.95,94.9,94.91,16200.0,81.0651,81.0822,81.0395,81.048,16200.0
2014-06-09 10:55:00,94.91,95.12,94.91,95.09,83400.0,81.048,81.2274,81.048,81.2017,83400.0
2014-06-09 11:00:00,95.1,95.19,95.06,95.06,28600.0,81.2103,81.2871,81.1761,81.1761,28600.0
2014-06-09 11:05:00,95.05,95.12,95.04,95.11,16600.0,81.1676,81.2274,81.159,81.2188,16600.0
2014-06-09 11:10:00,95.11,95.15,95.1,95.13,18800.0,81.2188,81.253,81.2103,81.2359,18800.0
2014-06-09 11:15:00,95.12,95.32,95.12,95.32,51500.0,81.2274,81.3981,81.2274,81.3981,51500.0
2014-06-09 11:20:00,95.33,95.36,95.32,95.35,26500.0,81.4067,81.4323,81.3981,81.4238,26500.0
2014-06-09 11:25:00,95.35,95.44,95.35,95.44,22100.0,81.4238,81.5006,81.4238,81.5006,22100.0
2014-06-09 11:30:00,95.44,95.49,95.4,95.45,58000.0,81.5006,81.5433,81.4665,81.5092,58000.0
2014-06-09 11:35:00,95.45,95.48,95.44,95.44,26900.0,81.5092,81.5348,81.5006,81.5006,26900.0
2014-06-09 11:40:00,95.44,95.53,95.42,95.52,53000.0,81.5006,81.5775,81.4835,81.5689,53000.0
2014-06-09 11:45:00,95.51,95.59,95.51,95.59,33200.0,81.5604,81.6287,81.5604,81.6287,33200.0
2014-06-09 11:50:00,95.59,95.69,95.59,95.65,70600.0,81.6287,81.7141,81.6287,81.6799,70600.0
2014-06-09 11:55:00,95.66,95.74,95.61,95.7,50800.0,81.6885,81.7568,81.6458,81.7226,50800.0
2014-06-09 12:00:00,95.73,95.77,95.7,95.76,27300.0,81.7483,81.7824,81.7226,81.7739,27300.0
2014-06-09 12:05:00,95.75,95.83,95.73,95.75,67600.0,81.7653,81.8337,81.7483,81.7653,67600.0
2014-06-09 12:10:00,95.75,95.85,95.74,95.81,54600.0,81.7653,81.8507,81.7568,81.8166,54600.0
2014-06-09 12:15:00,95.83,95.86,95.78,95.78,49100.0,81.8337,81.8593,81.791,81.791,49100.0
2014-06-09 12:20:00,95.79,95.81,95.71,95.75,41300.0,81.7995,81.8166,81.7312,81.7653,41300.0
2014-06-09 12:25:00,95.74,95.77,95.7,95.75,57100.0,81.7568,81.7824,81.7226,81.7653,57100.0
2014-06-09 12:30:00,95.73,95.75,95.68,95.73,22700.0,81.7483,81.7653,81.7056,81.7483,22700.0
2014-06-09 12:35:00,95.73,95.77,95.71,95.77,38800.0,81.7483,81.7824,81.7312,81.7824,38800.0
2014-06-09 12:40:00,95.78,95.85,95.67,95.68,37100.0,81.791,81.8507,81.697,81.7056,37100.0
2014-06-09 12:45:00,95.67,95.71,95.64,95.69,21000.0,81.697,81.7312,81.6714,81.7141,21000.0
2014-06-09 12:50:00,95.71,95.81,95.69,95.81,27400.0,81.7312,81.8166,81.7141,81.8166,27400.0
2014-06-09 12:55:00,95.81,95.86,95.76,95.78,24200.0,81.8166,81.8593,81.7739,81.791,24200.0
2014-06-09 13:00:00,95.76,95.79,95.73,95.73,30600.0,81.7739,81.7995,81.7483,81.7483,30600.0
2014-06-09 13:05:00,95.74,95.8,95.73,95.73,29700.0,81.7568,81.808,81.7483,81.7483,29700.0
2014-06-09 13:10:00,95.73,95.81,95.72,95.81,31600.0,81.7483,81.8166,81.7397,81.8166,31600.0
2014-06-09 13:15:00,95.82,95.82,95.74,95.75,26300.0,81.8251,81.8251,81.7568,81.7653,26300.0
2014-06-09 13:20:00,95.75,95.79,95.74,95.77,40000.0,81.7653,81.7995,81.7568,81.7824,40000.0
2014-06-09 13:25:00,95.76,95.8,95.68,95.68,38700.0,81.7739,81.808,81.7056,81.7056,38700.0
2014-06-09 13:30:00,95.69,95.76,95.52,95.54,30100.0,81.7141,81.7739,81.5689,81.586,30100.0
2014-06-09 13:35:00,95.54,95.63,95.52,95.61,32800.0,81.586,81.6629,81.5689,81.6458,32800.0
2014-06-09 13:40:00,95.6,95.62,95.56,95.59,18300.0,81.6373,81.6543,81.6031,81.6287,18300.0
2014-06-09 13:45:00,95.57,95.58,95.51,95.52,7300.0,81.6116,81.6202,81.5604,81.5689,7300.0
2014-06-09 13:50:00,95.51,95.51,95.43,95.44,14900.0,81.5604,81.5604,81.4921,81.5006,14900.0
2014-06-09 13:55:00,95.44,95.61,95.43,95.53,35100.0,81.5006,81.6458,81.4921,81.5775,35100.0
2014-06-09 14:00:00,95.52,95.57,95.48,95.5,36400.0,81.5689,81.6116,81.5348,81.5519,36400.0
2014-06-09 14:05:00,95.5,95.5,95.39,95.41,19300.0,81.5519,81.5519,81.4579,81.475,19300.0
2014-06-09 14:10:00,95.4,95.43,95.33,95.34,77300.0,81.4665,81.4921,81.4067,81.4152,77300.0
2014-06-09 14:15:00,95.34,95.4,95.3,95.31,35600.0,81.4152,81.4665,81.3811,81.3896,35600.0
2014-06-09 14:20:00,95.31,95.37,95.29,95.29,20100.0,81.3896,81.4408,81.3725,81.3725,20100.0
2014-06-09 14:25:00,95.29,95.32,95.24,95.25,20900.0,81.3725,81.3981,81.3298,81.3384,20900.0
2014-06-09 14:30:00,95.25,95.29,95.22,95.24,28100.0,81.3384,81.3725,81.3128,81.3298,28100.0
2014-06-09 14:35:00,95.24,95.35,95.24,95.33,26400.0,81.3298,81.4238,81.3298,81.4067,26400.0
2014-06-09 14:40:00,95.33,95.46,95.32,95.37,15100.0,81.4067,81.5177,81.3981,81.4408,15100.0
2014-06-09 14:45:00,95.37,95.38,95.32,95.36,16900.0,81.4408,81.4494,81.3981,81.4323,16900.0
2014-06-09 14:50:00,95.35,95.38,95.3,95.38,13500.0,81.4238,81.4494,81.3811,81.4494,13500.0
2014-06-09 14:55:00,95.38,95.39,95.34,95.34,18100.0,81.4494,81.4579,81.4152,81.4152,18100.0
2014-06-09 15:00:00,95.34,95.34,95.27,95.29,22600.0,81.4152,81.4152,81.3554,81.3725,22600.0
2014-06-09 15:05:00,95.3,95.42,95.28,95.41,25800.0,81.3811,81.4835,81.364,81.475,25800.0
2014-06-09 15:10:00,95.42,95.56,95.4,95.52,91400.0,81.4835,81.6031,81.4665,81.5689,91400.0
2014-06-09 15:15:00,95.51,95.75,95.5,95.74,110100.0,81.5604,81.7653,81.5519,81.7568,110100.0
2014-06-09 15:20:00,95.73,95.81,95.72,95.77,154500.0,81.7483,81.8166,81.7397,81.7824,154500.0
2014-06-09 15:25:00,95.76,95.81,95.74,95.8,73700.0,81.7739,81.8166,81.7568,81.808,73700.0
2014-06-09 15:30:00,95.79,95.8,95.75,95.77,67600.0,81.7995,81.808,81.7653,81.7824,67600.0
2014-06-09 15:35:00,95.77,95.87,95.75,95.81,93300.0,81.7824,81.8678,81.7653,81.8166,93300.0
2014-06-09 15:40:00,95.8,95.88,95.72,95.73,92100.0,81.808,81.8764,81.7397,81.7483,92100.0
2014-06-09 15:45:00,95.72,95.79,95.66,95.67,77300.0,81.7397,81.7995,81.6885,81.697,77300.0
2014-06-09 15:50:00,95.68,95.7,95.58,95.6,122300.0,81.7056,81.7226,81.6202,81.6373,122300.0
2014-06-09 15:55:00,95.6,95.6,95.54,95.57,153100.0,81.6373,81.6373,81.586,81.6116,153100.0
2014-06-10 09:30:00,95.09,95.39,95.01,95.26,100200.0,81.2017,81.4579,81.1334,81.3469,100200.0
2014-06-10 09:35:00,95.27,95.34,95.05,95.08,40800.0,81.3554,81.4152,81.1676,81.1932,40800.0
2014-06-10 09:40:00,95.08,95.16,94.87,94.95,38600.0,81.1932,81.2615,81.0139,81.0822,38600.0
2014-06-10 09:45:00,94.96,95.05,94.83,94.89,46600.0,81.0907,81.1676,80.9797,81.0309,46600.0
2014-06-10 09:50:00,94.89,95.06,94.87,94.95,41700.0,81.0309,81.1761,81.0139,81.0822,41700.0
2014-06-10 09:55:00,94.94,94.94,94.8,94.9,37800.0,81.0736,81.0736,80.9541,81.0395,37800.0
2014-06-10 10:00:00,94.9,94.95,94.75,94.76,30800.0,81.0395,81.0822,80.9114,80.9199,30800.0
2014-06-10 10:05:00,94.75,94.86,94.74,94.74,26700.0,80.9114,81.0053,80.9029,80.9029,26700.0
2014-06-10 10:10:00,94.73,94.77,94.68,94.75,25100.0,80.8943,80.9285,80.8516,80.9114,25100.0
2014-06-10 10:15:00,94.75,94.89,94.72,94.76,21300.0,80.9114,81.0309,80.8858,80.9199,21300.0
2014-06-10 10:20:00,94.77,94.89,94.73,94.89,23500.0,80.9285,81.0309,80.8943,81.0309,23500.0
2014-06-10 10:25:00,94.87,94.95,94.84,94.84,16500.0,81.0139,81.0822,80.9883,80.9883,16500.0
2014-06-10 10:30:00,94.85,94.93,94.81,94.82,27200.0,80.9968,81.0651,80.9626,80.9712,27200.0
2014-06-10 10:35:00,94.82,94.92,94.82,94.88,22500.0,80.9712,81.0566,80.9712,81.0224,22500.0
2014-06-10 10:40:00,94.88,94.91,94.85,94.88,16000.0,81.0224,81.048,80.9968,81.0224,16000.0
2014-06-10 10:45:00,94.88,94.88,94.8,94.87,16900.0,81.0224,81.0224,80.9541,81.0139,16900.0
2014-06-10 10:50:00,94.86,94.92,94.85,94.9,21600.0,81.0053,81.0566,80.9968,81.0395,21600.0
2014-06-10 10:55:00,94.89,94.94,94.86,94.86,32300.0,81.0309,81.0736,81.0053,81.0053,32300.0
2014-06-10 11:00:00,94.88,94.93,94.84,94.87,22000.0,81.0224,81.0651,80.9883,81.0139,22000.0
2014-06-10 11:05:00,94.87,94.95,94.86,94.92,20200.0,81.0139,81.0822,81.0053,81.0566,20200.0
2014-06-10 11:10:00,94.92,94.93,94.89,94.92,16400.0,81.0566,81.0651,81.0309,81.0566,16400.0
2014-06-10 11:15:00,94.91,94.93,94.83,94.85,17100.0,81.048,81.0651,80.9797,80.9968,17100.0
2014-06-10 11:20:00,94.85,94.88,94.83,94.87,12900.0,80.9968,81.0224,80.9797,81.0139,12900.0
2014-06-10 11:25:00,94.87,94.92,94.84,94.91,16800.0,81.0139,81.0566,80.9883,81.048,16800.0
2014-06-10 11:30:00,94.9,94.95,94.9,94.95,14500.0,81.0395,81.0822,81.0395,81.0822,14500.0
2014-06-10 11:35:00,94.95,95.0,94.92,94.99,15800.0,81.0822,81.1249,81.0566,81.1163,15800.0
2014-06-10 11:40:00,95.0,95.02,94.97,95.01,19000.0,81.1249,81.142,81.0993,81.1334,19000.0
2014-06-10 11:45:00,95.0,95.02,94.97,95.02,9300.0,81.1249,81.142,81.0993,81.142,9300.0
2014-06-10 11:50:00,94.99,95.0,94.91,94.92,9300.0,81.1163,81.1249,81.048,81.0566,9300.0
2014-06-10 11:55:00,94.92,94.96,94.89,94.92,7600.0,81.0566,81.0907,81.0309,81.0566,7600.0
2014-06-10 12:00:00,94.94,94.94,94.9,94.93,8500.0,81.0736,81.0736,81.0395,81.0651,8500.0
2014-06-10 12:05:00,94.93,94.99,94.92,94.94,23600.0,81.0651,81.1163,81.0566,81.0736,23600.0
2014-06-10 12:10:00,94.95,95.03,94.94,94.99,15300.0,81.0822,81.1505,81.0736,81.1163,15300.0
2014-06-10 12:15:00,95.0,95.03,95.0,95.0,11800.0,81.1249,81.1505,81.1249,81.1249,11800.0
2014-06-10 12:20:00,95.0,95.04,95.0,95.03,15700.0,81.1249,81.159,81.1249,81.1505,15700.0
2014-06-10 12:25:00,95.04,95.12,95.03,95.09,8200.0,81.159,81.2274,81.1505,81.2017,8200.0
2014-06-10 12:30:00,95.09,95.15,95.06,95.15,10000.0,81.2017,81.253,81.1761,81.253,10000.0
2014-06-10 12:35:00,95.15,95.15,95.13,95.13,8600.0,81.253,81.253,81.2359,81.2359,8600.0
2014-06-10 12:40:00,95.14,95.14,95.06,95.09,14300.0,81.2444,81.2444,81.1761,81.2017,14300.0
2014-06-10 12:45:00,95.08,95.12,95.05,95.12,10300.0,81.1932,81.2274,81.1676,81.2274,10300.0
2014-06-10 12:50:00,95.13,95.17,95.13,95.16,15000.0,81.2359,81.2701,81.2359,81.2615,15000.0
2014-06-10 12:55:00,95.17,95.26,95.17,95.25,23500.0,81.2701,81.3469,81.2701,81.3384,23500.0
2014-06-10 13:00:00,95.26,95.28,95.23,95.23,11400.0,81.3469,81.364,81.3213,81.3213,11400.0
2014-06-10 13:05:00,95.23,95.25,95.21,95.24,12900.0,81.3213,81.3384,81.3042,81.3298,12900.0
2014-06-10 13:10:00,95.24,95.25,95.21,95.21,10800.0,81.3298,81.3384,81.3042,81.3042,10800.0
2014-06-10 13:15:00,95.2,95.22,95.17,95.2,20300.0,81.2957,81.3128,81.2701,81.2957,20300.0
2014-06-10 13:20:00,95.2,95.22,95.18,95.21,25200.0,81.2957,81.3128,81.2786,81.3042,25200.0
2014-06-10 13:25:00,95.2,95.24,95.19,95.24,16400.0,81.2957,81.3298,81.2871,81.3298,16400.0
2014-06-10 13:30:00,95.24,95.31,95.24,95.3,9400.0,81.3298,81.3896,81.3298,81.3811,9400.0
2014-06-10 13:35:00,95.3,95.31,95.23,95.27,10500.0,81.3811,81.3896,81.3213,81.3554,10500.0
2014-06-10 13:40:00,95.28,95.3,95.26,95.28,17500.0,81.364,81.3811,81.3469,81.364,17500.0
2014-06-10 13:45:00,95.28,95.35,95.28,95.35,15200.0,81.364,81.4238,81.364,81.4238,15200.0
2014-06-10 13:50:00,95.35,95.35,95.32,95.32,7000.0,81.4238,81.4238,81.3981,81.3981,7000.0
2014-06-10 13:55:00,95.32,95.38,95.31,95.36,15900.0,81.3981,81.4494,81.3896,81.4323,15900.0
2014-06-10 14:00:00,95.37,95.37,95.31,95.34,6500.0,81.4408,81.4408,81.3896,81.4152,6500.0
2014-06-10 14:05:00,95.34,95.34,95.29,95.3,10500.0,81.4152,81.4152,81.3725,81.3811,10500.0
2014-06-10 14:10:00,95.31,95.31,95.29,95.3,17900.0,81.3896,81.3896,81.3725,81.3811,17900.0
2014-06-10 14:15:00,95.3,95.33,95.25,95.33,13900.0,81.3811,81.4067,81.3384,81.4067,13900.0
2014-06-10 14:20:00,95.33,95.34,95.31,95.31,8800.0,81.4067,81.4152,81.3896,81.3896,8800.0
2014-06-10 14:25:00,95.32,95.32,95.3,95.3,13900.0,81.3981,81.3981,81.3811,81.3811,13900.0
2014-06-10 14:30:00,95.29,95.3,95.27,95.28,9200.0,81.3725,81.3811,81.3554,81.364,9200.0
2014-06-10 14:35:00,95.29,95.29,95.18,95.2,12600.0,81.3725,81.3725,81.2786,81.2957,12600.0
2014-06-10 14:40:00,95.21,95.22,95.15,95.15,7100.0,81.3042,81.3128,81.253,81.253,7100.0
2014-06-10 14:45:00,95.14,95.16,95.13,95.15,18000.0,81.2444,81.2615,81.2359,81.253,18000.0
2014-06-10 14:50:00,95.16,95.16,95.1,95.12,16100.0,81.2615,81.2615,81.2103,81.2274,16100.0
2014-06-10 14:55:00,95.12,95.17,95.12,95.17,24200.0,81.2274,81.2701,81.2274,81.2701,24200.0
2014-06-10 15:00:00,95.17,95.19,95.15,95.17,12900.0,81.2701,81.2871,81.253,81.2701,12900.0
2014-06-10 15:05:00,95.17,95.23,95.16,95.2,9400.0,81.2701,81.3213,81.2615,81.2957,9400.0
2014-06-10 15:10:00,95.19,95.2,95.17,95.2,43500.0,81.2871,81.2957,81.2701,81.2957,43500.0
2014-06-10 15:15:00,95.19,95.24,95.16,95.24,16900.0,81.2871,81.3298,81.2615,81.3298,16900.0
2014-06-10 15:20:00,95.24,95.27,95.2,95.27,22400.0,81.3298,81.3554,81.2957,81.3554,22400.0
2014-06-10 15:25:00,95.27,95.27,95.18,95.23,19000.0,81.3554,81.3554,81.2786,81.3213,19000.0
2014-06-10 15:30:00,95.24,95.26,95.22,95.25,21400.0,81.3298,81.3469,81.3128,81.3384,21400.0
2014-06-10 15:35:00,95.25,95.27,95.22,95.24,28800.0,81.3384,81.3554,81.3128,81.3298,28800.0
2014-06-10 15:40:00,95.25,95.25,95.14,95.15,31000.0,81.3384,81.3384,81.2444,81.253,31000.0
2014-06-10 15:45:00,95.14,95.24,95.12,95.24,73300.0,81.2444,81.3298,81.2274,81.3298,73300.0
2014-06-10 15:50:00,95.24,95.28,95.23,95.27,105200.0,81.3298,81.364,81.3213,81.3554,105200.0
2014-06-10 15:55:00,95.27,95.29,95.26,95.28,139900.0,81.3554,81.3725,81.3469,81.364,139900.0
2014-06-11 09:30:00,94.94,95.11,94.68,95.1,48600.0,81.0736,81.2188,80.8516,81.2103,48600.0
2014-06-11 09:35:00,95.01,95.06,94.89,94.96,17700.0,81.1334,81.1761,81.0309,81.0907,17700.0
2014-06-11 09:40:00,94.98,95.2,94.87,95.14,20700.0,81.1078,81.2957,81.0139,81.2444,20700.0
2014-06-11 09:45:00,95.14,95.18,94.99,95.08,12900.0,81.2444,81.2786,81.1163,81.1932,12900.0
2014-06-11 09:50:00,95.16,95.18,94.96,95.02,8900.0,81.2615,81.2786,81.0907,81.142,8900.0
2014-06-11 09:55:00,95.02,95.09,94.96,95.09,17600.0,81.142,81.2017,81.0907,81.2017,17600.0
2014-06-11 10:00:00,95.11,95.11,94.96,95.04,32800.0,81.2188,81.2188,81.0907,81.159,32800.0
2014-06-11 10:05:00,95.03,95.2,95.03,95.17,8000.0,81.1505,81.2957,81.1505,81.2701,8000.0
2014-06-11 10:10:00,95.14,95.18,95.07,95.1,11800.0,81.2444,81.2786,81.1847,81.2103,11800.0
2014-06-11 10:15:00,95.11,95.12,95.03,95.12,8500.0,81.2188,81.2274,81.1505,81.2274,8500.0
2014-06-11 10:20:00,95.13,95.22,95.1,95.1,18800.0,81.2359,81.3128,81.2103,81.2103,18800.0
2014-06-11 10:25:00,95.1,95.1,94.92,94.97,11700.0,81.2103,81.2103,81.0566,81.0993,11700.0
2014-06-11 10:30:00,94.97,94.98,94.87,94.93,11500.0,81.0993,81.1078,81.0139,81.0651,11500.0
2014-06-11 10:35:00,94.94,94.98,94.89,94.97,8400.0,81.0736,81.1078,81.0309,81.0993,8400.0
2014-06-11 10:40:00,94.94,95.08,94.91,94.93,12400.0,81.0736,81.1932,81.048,81.0651,12400.0
2014-06-11 10:45:00,94.91,94.98,94.87,94.89,19900.0,81.048,81.1078,81.0139,81.0309,19900.0
2014-06-11 10:50:00,94.89,94.89,94.75,94.81,14800.0,81.0309,81.0309,80.9114,80.9626,14800.0
2014-06-11 10:55:00,94.81,94.83,94.7,94.73,12500.0,80.9626,80.9797,80.8687,80.8943,12500.0
2014-06-11 11:00:00,94.73,94.84,94.72,94.76,26800.0,80.8943,80.9883,80.8858,80.9199,26800.0
2014-06-11 11:05:00,94.76,94.83,94.75,94.8,12500.0,80.9199,80.9797,80.9114,80.9541,12500.0
2014-06-11 11:10:00,94.81,94.84,94.78,94.78,8300.0,80.9626,80.9883,80.937,80.937,8300.0
2014-06-11 11:15:00,94.77,94.77,94.71,94.71,9000.0,80.9285,80.9285,80.8772,80.8772,9000.0
2014-06-11 11:20:00,94.74,94.75,94.64,94.66,15300.0,80.9029,80.9114,80.8175,80.8345,15300.0
2014-06-11 11:25:00,94.66,94.82,94.66,94.8,12300.0,80.8345,80.9712,80.8345,80.9541,12300.0
2014-06-11 11:30:00,94.82,94.89,94.78,94.78,15000.0,80.9712,81.0309,80.937,80.937,15000.0
2014-06-11 11:35:00,94.79,94.79,94.7,94.76,8800.0,80.9456,80.9456,80.8687,80.9199,8800.0
2014-06-11 11:40:00,94.76,94.76,94.67,94.69,9000.0,80.9199,80.9199,80.8431,80.8602,9000.0
2014-06-11 11:45:00,94.7,94.77,94.69,94.75,6600.0,80.8687,80.9285,80.8602,80.9114,6600.0
2014-06-11 11:50:00,94.74,94.82,94.73,94.82,12500.0,80.9029,80.9712,80.8943,80.9712,12500.0
2014-06-11 11:55:00,94.81,94.93,94.81,94.91,20800.0,80.9626,81.0651,80.9626,81.048,20800.0
2014-06-11 12:00:00,94.91,94.99,94.89,94.99,8500.0,81.048,81.1163,81.0309,81.1163,8500.0
2014-06-11 12:05:00,94.99,95.03,94.96,94.98,7900.0,81.1163,81.1505,81.0907,81.1078,7900.0
2014-06-11 12:10:00,94.99,95.06,94.99,95.01,9400.0,81.1163,81.1761,81.1163,81.1334,9400.0
2014-06-11 12:15:00,95.02,95.05,94.97,95.02,13400.0,81.142,81.1676,81.0993,81.142,13400.0
2014-06-11 12:20:00,95.0,95.0,94.95,94.97,4500.0,81.1249,81.1249,81.0822,81.0993,4500.0
2014-06-11 12:25:00,94.98,94.99,94.92,94.92,6500.0,81.1078,81.1163,81.0566,81.0566,6500.0
2014-06-11 12:30:00,94.93,94.98,94.9,94.97,6200.0,81.0651,81.1078,81.0395,81.0993,6200.0
2014-06-11 12:35:00,94.98,95.05,94.96,95.04,8700.0,81.1078,81.1676,81.0907,81.159,8700.0
2014-06-11 12:40:00,95.02,95.02,94.99,94.99,4700.0,81.142,81.142,81.1163,81.1163,4700.0
2014-06-11 12:45:00,95.0,95.02,94.99,95.0,5200.0,81.1249,81.142,81.1163,81.1249,5200.0
2014-06-11 12:50:00,95.01,95.02,94.99,94.99,3100.0,81.1334,81.142,81.1163,81.1163,3100.0
2014-06-11 12:55:00,94.97,95.02,94.91,94.93,8500.0,81.0993,81.142,81.048,81.0651,8500.0
2014-06-11 13:00:00,94.95,95.0,94.87,94.89,12000.0,81.0822,81.1249,81.0139,81.0309,12000.0
2014-06-11 13:05:00,94.89,94.92,94.86,94.92,9900.0,81.0309,81.0566,81.0053,81.0566,9900.0
2014-06-11 13:10:00,94.91,94.94,94.87,94.87,5700.0,81.048,81.0736,81.0139,81.0139,5700.0
2014-06-11 13:15:00,94.87,94.89,94.82,94.85,14600.0,81.0139,81.0309,80.9712,80.9968,14600.0
2014-06-11 13:20:00,94.85,94.85,94.81,94.82,14100.0,80.9968,80.9968,80.9626,80.9712,14100.0
2014-06-11 13:25:00,94.82,94.82,94.78,94.79,21900.0,80.9712,80.9712,80.937,80.9456,21900.0
2014-06-11 13:30:00,94.79,94.84,94.79,94.83,10300.0,80.9456,80.9883,80.9456,80.9797,10300.0
2014-06-11 13:35:00,94.83,94.84,94.79,94.83,10200.0,80.9797,80.9883,80.9456,80.9797,10200.0
2014-06-11 13:40:00,94.82,94.84,94.79,94.83,5500.0,80.9712,80.9883,80.9456,80.9797,5500.0
2014-06-11 13:45:00,94.84,94.85,94.76,94.76,10600.0,80.9883,80.9968,80.9199,80.9199,10600.0
2014-06-11 13:50:00,94.75,94.85,94.74,94.85,6700.0,80.9114,80.9968,80.9029,80.9968,6700.0
2014-06-11 13:55:00,94.85,94.85,94.79,94.81,11000.0,80.9968,80.9968,80.9456,80.9626,11000.0
2014-06-11 14:00:00,94.81,94.85,94.74,94.83,13100.0,80.9626,80.9968,80.9029,80.9797,13100.0
2014-06-11 14:05:00,94.83,94.83,94.71,94.72,21900.0,80.9797,80.9797,80.8772,80.8858,21900.0
2014-06-11 14:10:00,94.73,94.73,94.66,94.66,14600.0,80.8943,80.8943,80.8345,80.8345,14600.0
2014-06-11 14:15:00,94.68,94.76,94.67,94.75,18900.0,80.8516,80.9199,80.8431,80.9114,18900.0
2014-06-11 14:20:00,94.76,94.76,94.66,94.69,12100.0,80.9199,80.9199,80.8345,80.8602,12100.0
2014-06-11 14:25:00,94.67,94.78,94.67,94.76,19700.0,80.8431,80.937,80.8431,80.9199,19700.0
2014-06-11 14:30:00,94.76,94.81,94.75,94.78,6900.0,80.9199,80.9626,80.9114,80.937,6900.0
2014-06-11 14:35:00,94.77,94.81,94.76,94.79,7400.0,80.9285,80.9626,80.9199,80.9456,7400.0
2014-06-11 14:40:00,94.8,94.81,94.75,94.79,16500.0,80.9541,80.9626,80.9114,80.9456,16500.0
2014-06-11 14:45:00,94.8,94.87,94.78,94.84,15500.0,80.9541,81.0139,80.937,80.9883,15500.0
2014-06-11 14:50:00,94.82,94.88,94.81,94.85,43200.0,80.9712,81.0224,80.9626,80.9968,43200.0
2014-06-11 14:55:00,94.85,94.88,94.8,94.87,35100.0,80.9968,81.0224,80.9541,81.0139,35100.0
2014-06-11 15:00:00,94.88,94.94,94.87,94.93,44900.0,81.0224,81.0736,81.0139,81.0651,44900.0
2014-06-11 15:05:00,94.92,94.93,94.84,94.92,30500.0,81.0566,81.0651,80.9883,81.0566,30500.0
2014-06-11 15:10:00,94.94,95.01,94.86,94.86,37800.0,81.0736,81.1334,81.0053,81.0053,37800.0
2014-06-11 15:15:00,94.87,94.98,94.87,94.95,19100.0,81.0139,81.1078,81.0139,81.0822,19100.0
2014-06-11 15:20:00,94.95,95.01,94.95,94.97,19200.0,81.0822,81.1334,81.0822,81.0993,19200.0
2014-06-11 15:25:00,94.97,95.14,94.97,95.14,32000.0,81.0993,81.2444,81.0993,81.2444,32000.0
2014-06-11 15:30:00,95.14,95.19,95.13,95.18,32200.0,81.2444,81.2871,81.2359,81.2786,32200.0
2014-06-11 15:35:00,95.18,95.22,95.17,95.2,36200.0,81.2786,81.3128,81.2701,81.2957,36200.0
2014-06-11 15:40:00,95.21,95.26,95.19,95.23,30000.0,81.3042,81.3469,81.2871,81.3213,30000.0
2014-06-11 15:45:00,95.2,95.22,95.15,95.18,43400.0,81.2957,81.3128,81.253,81.2786,43400.0
2014-06-11 15:50:00,95.18,95.2,95.1,95.14,68900.0,81.2786,81.2957,81.2103,81.2444,68900.0
2014-06-11 15:55:00,95.14,95.14,95.06,95.1,114100.0,81.2444,81.2444,81.1761,81.2103,114100.0
2014-06-12 09:30:00,95.35,95.48,95.25,95.38,70100.0,81.4238,81.5348,81.3384,81.4494,70100.0
2014-06-12 09:35:00,95.41,95.41,95.0,95.0,42000.0,81.475,81.475,81.1249,81.1249,42000.0
2014-06-12 09:40:00,95.02,95.2,94.8,95.2,23700.0,81.142,81.2957,80.9541,81.2957,23700.0
2014-06-12 09:45:00,95.2,95.31,95.0,95.04,21400.0,81.2957,81.3896,81.1249,81.159,21400.0
2014-06-12 09:50:00,95.02,95.06,94.96,94.99,26300.0,81.142,81.1761,81.0907,81.1163,26300.0
2014-06-12 09:55:00,95.0,95.27,94.98,95.14,24900.0,81.1249,81.3554,81.1078,81.2444,24900.0
2014-06-12 10:00:00,95.14,95.31,95.12,95.26,19900.0,81.2444,81.3896,81.2274,81.3469,19900.0
2014-06-12 10:05:00,95.29,95.3,95.11,95.16,22800.0,81.3725,81.3811,81.2188,81.2615,22800.0
2014-06-12 10:10:00,95.18,95.18,95.03,95.08,19500.0,81.2786,81.2786,81.1505,81.1932,19500.0
2014-06-12 10:15:00,95.05,95.08,94.93,95.0,21400.0,81.1676,81.1932,81.0651,81.1249,21400.0
2014-06-12 10:20:00,95.0,95.03,94.96,95.02,19100.0,81.1249,81.1505,81.0907,81.142,19100.0
2014-06-12 10:25:00,95.02,95.02,94.83,94.84,20700.0,81.142,81.142,80.9797,80.9883,20700.0
2014-06-12 10:30:00,94.84,94.91,94.83,94.9,23100.0,80.9883,81.048,80.9797,81.0395,23100.0
2014-06-12 10:35:00,94.89,94.91,94.84,94.86,26900.0,81.0309,81.048,80.9883,81.0053,26900.0
2014-06-12 10:40:00,94.85,95.0,94.78,95.0,134100.0,80.9968,81.1249,80.937,81.1249,134100.0
2014-06-12 10:45:00,95.0,95.0,94.89,94.95,20900.0,81.1249,81.1249,81.0309,81.0822,20900.0
2014-06-12 10:50:00,94.96,95.05,94.95,94.99,15600.0,81.0907,81.1676,81.0822,81.1163,15600.0
2014-06-12 10:55:00,94.99,95.01,94.91,94.92,19900.0,81.1163,81.1334,81.048,81.0566,19900.0
2014-06-12 11:00:00,94.93,95.0,94.85,94.98,17400.0,81.0651,81.1249,80.9968,81.1078,17400.0
2014-06-12 11:05:00,94.98,95.11,94.98,95.11,26100.0,81.1078,81.2188,81.1078,81.2188,26100.0
2014-06-12 11:10:00,95.12,95.23,95.1,95.16,22000.0,81.2274,81.3213,81.2103,81.2615,22000.0
2014-06-12 11:15:00,95.15,95.18,95.11,95.16,15800.0,81.253,81.2786,81.2188,81.2615,15800.0
2014-06-12 11:20:00,95.15,95.15,95.1,95.12,21300.0,81.253,81.253,81.2103,81.2274,21300.0
2014-06-12 11:25:00,95.12,95.21,95.12,95.19,17700.0,81.2274,81.3042,81.2274,81.2871,17700.0
2014-06-12 11:30:00,95.19,95.25,95.15,95.24,17000.0,81.2871,81.3384,81.253,81.3298,17000.0
2014-06-12 11:35:00,95.24,95.24,95.2,95.22,13600.0,81.3298,81.3298,81.2957,81.3128,13600.0
2014-06-12 11:40:00,95.23,95.25,95.12,95.14,13800.0,81.3213,81.3384,81.2274,81.2444,13800.0
2014-06-12 11:45:00,95.16,95.2,95.12,95.12,11600.0,81.2615,81.2957,81.2274,81.2274,11600.0
2014-06-12 11:50:00,95.11,95.13,95.06,95.12,12400.0,81.2188,81.2359,81.1761,81.2274,12400.0
2014-06-12 11:55:00,95.08,95.08,95.0,95.07,7700.0,81.1932,81.1932,81.1249,81.1847,7700.0
2014-06-12 12:00:00,95.06,95.07,94.99,95.01,16400.0,81.1761,81.1847,81.1163,81.1334,16400.0
2014-06-12 12:05:00,95.01,95.14,95.01,95.11,9900.0,81.1334,81.2444,81.1334,81.2188,9900.0
2014-06-12 12:10:00,95.12,95.18,95.12,95.16,12700.0,81.2274,81.2786,81.2274,81.2615,12700.0
2014-06-12 12:15:00,95.17,95.18,95.1,95.14,9400.0,81.2701,81.2786,81.2103,81.2444,9400.0
2014-06-12 12:20:00,95.15,95.2,95.09,95.2,17200.0,81.253,81.2957,81.2017,81.2957,17200.0
2014-06-12 12:25:00,95.2,95.21,95.15,95.18,13000.0,81.2957,81.3042,81.253,81.2786,13000.0
2014-06-12 12:30:00,95.19,95.2,95.16,95.2,10800.0,81.2871,81.2957,81.2615,81.2957,10800.0
2014-06-12 12:35:00,95.2,95.24,95.19,95.22,8800.0,81.2957,81.3298,81.2871,81.3128,8800.0
2014-06-12 12:40:00,95.21,95.23,95.14,95.17,7600.0,81.3042,81.3213,81.2444,81.2701,7600.0
2014-06-12 12:45:00,95.17,95.18,95.12,95.18,8000.0,81.2701,81.2786,81.2274,81.2786,8000.0
2014-06-12 12:50:00,95.17,95.17,95.01,95.01,14100.0,81.2701,81.2701,81.1334,81.1334,14100.0
2014-06-12 12:55:00,95.01,95.06,94.96,95.04,21600.0,81.1334,81.1761,81.0907,81.159,21600.0
2014-06-12 13:00:00,95.04,95.07,94.98,95.02,19900.0,81.159,81.1847,81.1078,81.142,19900.0
2014-06-12 13:05:00,95.01,95.04,94.92,95.01,11800.0,81.1334,81.159,81.0566,81.1334,11800.0
2014-06-12 13:10:00,95.0,95.01,94.91,94.95,7000.0,81.1249,81.1334,81.048,81.0822,7000.0
2014-06-12 13:15:00,94.95,95.0,94.93,94.93,9500.0,81.0822,81.1249,81.0651,81.0651,9500.0
2014-06-12 13:20:00,94.94,94.96,94.87,94.9,16800.0,81.0736,81.0907,81.0139,81.0395,16800.0
2014-06-12 13:25:00,94.9,94.92,94.84,94.85,28000.0,81.0395,81.0566,80.9883,80.9968,28000.0
2014-06-12 13:30:00,94.85,94.88,94.83,94.86,20200.0,80.9968,81.0224,80.9797,81.0053,20200.0
2014-06-12 13:35:00,94.85,94.89,94.84,94.86,27100.0,80.9968,81.0309,80.9883,81.0053,27100.0
2014-06-12 13:40:00,94.86,94.9,94.84,94.86,42200.0,81.0053,81.0395,80.9883,81.0053,42200.0
2014-06-12 13:45:00,94.85,94.88,94.82,94.87,93700.0,80.9968,81.0224,80.9712,81.0139,93700.0
2014-06-12 13:50:00,94.87,94.87,94.76,94.76,49000.0,81.0139,81.0139,80.9199,80.9199,49000.0
2014-06-12 13:55:00,94.77,94.82,94.74,94.77,39200.0,80.9285,80.9712,80.9029,80.9285,39200.0
2014-06-12 14:00:00,94.76,94.78,94.71,94.78,25300.0,80.9199,80.937,80.8772,80.937,25300.0
2014-06-12 14:05:00,94.79,94.79,94.72,94.72,23000.0,80.9456,80.9456,80.8858,80.8858,23000.0
2014-06-12 14:10:00,94.71,94.72,94.69,94.7,16900.0,80.8772,80.8858,80.8602,80.8687,16900.0
2014-06-12 14:15:00,94.7,94.76,94.7,94.75,20200.0,80.8687,80.9199,80.8687,80.9114,20200.0
2014-06-12 14:20:00,94.75,94.75,94.62,94.63,19900.0,80.9114,80.9114,80.8004,80.8089,19900.0
2014-06-12 14:25:00,94.63,94.68,94.6,94.63,24400.0,80.8089,80.8516,80.7833,80.8089,24400.0
2014-06-12 14:30:00,94.63,94.64,94.53,94.58,26600.0,80.8089,80.8175,80.7235,80.7662,26600.0
2014-06-12 14:35:00,94.59,94.59,94.49,94.53,32100.0,80.7748,80.7748,80.6894,80.7235,32100.0
2014-06-12 14:40:00,94.54,94.63,94.53,94.62,24600.0,80.7321,80.8089,80.7235,80.8004,24600.0
2014-06-12 14:45:00,94.61,94.65,94.61,94.65,13700.0,80.7918,80.826,80.7918,80.826,13700.0
2014-06-12 14:50:00,94.65,94.65,94.53,94.57,15700.0,80.826,80.826,80.7235,80.7577,15700.0
2014-06-12 14:55:00,94.58,94.58,94.48,94.49,17200.0,80.7662,80.7662,80.6808,80.6894,17200.0
2014-06-12 15:00:00,94.48,94.48,94.4,94.42,48000.0,80.6808,80.6808,80.6125,80.6296,48000.0
2014-06-12 15:05:00,94.43,94.43,94.36,94.41,41500.0,80.6381,80.6381,80.5784,80.6211,41500.0
2014-06-12 15:10:00,94.41,94.47,94.37,94.44,51100.0,80.6211,80.6723,80.5869,80.6467,51100.0
2014-06-12 15:15:00,94.44,94.53,94.44,94.52,31600.0,80.6467,80.7235,80.6467,80.715,31600.0
2014-06-12 15:20:00,94.53,94.63,94.53,94.6,38800.0,80.7235,80.8089,80.7235,80.7833,38800.0
2014-06-12 15:25:00,94.6,94.61,94.53,94.55,31000.0,80.7833,80.7918,80.7235,80.7406,31000.0
2014-06-12 15:30:00,94.55,94.64,94.55,94.62,65400.0,80.7406,80.8175,80.7406,80.8004,65400.0
2014-06-12 15:35:00,94.61,94.63,94.51,94.52,69200.0,80.7918,80.8089,80.7064,80.715,69200.0
2014-06-12 15:40:00,94.51,94.68,94.51,94.67,75400.0,80.7064,80.8516,80.7064,80.8431,75400.0
2014-06-12 15:45:00,94.68,94.76,94.67,94.74,92100.0,80.8516,80.9199,80.8431,80.9029,92100.0
2014-06-12 15:50:00,94.73,94.88,94.72,94.85,119300.0,80.8943,81.0224,80.8858,80.9968,119300.0
2014-06-12 15:55:00,94.85,94.9,94.76,94.78,141700.0,80.9968,81.0395,80.9199,80.937,141700.0
2014-06-13 09:30:00,94.95,95.03,94.64,94.97,50400.0,81.0822,81.1505,80.8175,81.0993,50400.0
2014-06-13 09:35:00,95.04,95.17,94.81,94.82,29200.0,81.159,81.2701,80.9626,80.9712,29200.0
2014-06-13 09:40:00,94.84,94.86,94.57,94.72,22200.0,80.9883,81.0053,80.7577,80.8858,22200.0
2014-06-13 09:45:00,94.73,94.89,94.73,94.84,10600.0,80.8943,81.0309,80.8943,80.9883,10600.0
2014-06-13 09:50:00,94.82,94.92,94.81,94.87,11400.0,80.9712,81.0566,80.9626,81.0139,11400.0
2014-06-13 09:55:00,94.82,94.87,94.68,94.8,21400.0,80.9712,81.0139,80.8516,80.9541,21400.0
2014-06-13 10:00:00,94.78,94.78,94.48,94.51,29900.0,80.937,80.937,80.6808,80.7064,29900.0
2014-06-13 10:05:00,94.49,94.55,94.4,94.5,19200.0,80.6894,80.7406,80.6125,80.6979,19200.0
2014-06-13 10:10:00,94.49,94.49,94.38,94.4,20500.0,80.6894,80.6894,80.5954,80.6125,20500.0
2014-06-13 10:15:00,94.4,94.67,94.4,94.62,21100.0,80.6125,80.8431,80.6125,80.8004,21100.0
2014-06-13 10:20:00,94.63,94.76,94.63,94.75,21300.0,80.8089,80.9199,80.8089,80.9114,21300.0
2014-06-13 10:25:00,94.73,94.83,94.72,94.73,9500.0,80.8943,80.9797,80.8858,80.8943,9500.0
2014-06-13 10:30:00,94.74,94.89,94.69,94.86,16800.0,80.9029,81.0309,80.8602,81.0053,16800.0
2014-06-13 10:35:00,94.86,94.9,94.74,94.81,8700.0,81.0053,81.0395,80.9029,80.9626,8700.0
2014-06-13 10:40:00,94.83,94.83,94.77,94.81,14000.0,80.9797,80.9797,80.9285,80.9626,14000.0
2014-06-13 10:45:00,94.81,94.81,94.6,94.62,8600.0,80.9626,80.9626,80.7833,80.8004,8600.0
2014-06-13 10:50:00,94.64,94.77,94.63,94.77,15500.0,80.8175,80.9285,80.8089,80.9285,15500.0
2014-06-13 10:55:00,94.77,94.78,94.62,94.67,16800.0,80.9285,80.937,80.8004,80.8431,16800.0
2014-06-13 11:00:00,94.66,94.85,94.66,94.81,24600.0,80.8345,80.9968,80.8345,80.9626,24600.0
2014-06-13 11:05:00,94.83,94.91,94.82,94.86,14500.0,80.9797,81.048,80.9712,81.0053,14500.0
2014-06-13 11:10:00,94.87,94.88,94.77,94.79,9700.0,81.0139,81.0224,80.9285,80.9456,9700.0
2014-06-13 11:15:00,94.79,94.86,94.79,94.8,8200.0,80.9456,81.0053,80.9456,80.9541,8200.0
2014-06-13 11:20:00,94.8,94.8,94.73,94.73,13500.0,80.9541,80.9541,80.8943,80.8943,13500.0
2014-06-13 11:25:00,94.73,94.73,94.62,94.63,9500.0,80.8943,80.8943,80.8004,80.8089,9500.0
2014-06-13 11:30:00,94.65,94.69,94.59,94.59,9200.0,80.826,80.8602,80.7748,80.7748,9200.0
2014-06-13 11:35:00,94.58,94.62,94.49,94.51,16800.0,80.7662,80.8004,80.6894,80.7064,16800.0
2014-06-13 11:40:00,94.49,94.51,94.46,94.49,15500.0,80.6894,80.7064,80.6638,80.6894,15500.0
2014-06-13 11:45:00,94.48,94.61,94.48,94.61,10700.0,80.6808,80.7918,80.6808,80.7918,10700.0
2014-06-13 11:50:00,94.6,94.66,94.59,94.63,9400.0,80.7833,80.8345,80.7748,80.8089,9400.0
2014-06-13 11:55:00,94.64,94.64,94.58,94.59,6200.0,80.8175,80.8175,80.7662,80.7748,6200.0
2014-06-13 12:00:00,94.58,94.66,94.58,94.66,10100.0,80.7662,80.8345,80.7662,80.8345,10100.0
2014-06-13 12:05:00,94.67,94.74,94.65,94.68,19700.0,80.8431,80.9029,80.826,80.8516,19700.0
2014-06-13 12:10:00,94.68,94.71,94.66,94.67,7700.0,80.8516,80.8772,80.8345,80.8431,7700.0
2014-06-13 12:15:00,94.67,94.67,94.59,94.63,11800.0,80.8431,80.8431,80.7748,80.8089,11800.0
2014-06-13 12:20:00,94.62,94.68,94.61,94.66,12800.0,80.8004,80.8516,80.7918,80.8345,12800.0
2014-06-13 12:25:00,94.67,94.7,94.62,94.62,10200.0,80.8431,80.8687,80.8004,80.8004,10200.0
2014-06-13 12:30:00,94.63,94.68,94.62,94.65,8800.0,80.8089,80.8516,80.8004,80.826,8800.0
2014-06-13 12:35:00,94.66,94.67,94.62,94.64,9700.0,80.8345,80.8431,80.8004,80.8175,9700.0
2014-06-13 12:40:00,94.64,94.65,94.61,94.61,5800.0,80.8175,80.826,80.7918,80.7918,5800.0
2014-06-13 12:45:00,94.6,94.69,94.6,94.64,7400.0,80.7833,80.8602,80.7833,80.8175,7400.0
2014-06-13 12:50:00,94.64,94.69,94.63,94.67,6600.0,80.8175,80.8602,80.8089,80.8431,6600.0
2014-06-13 12:55:00,94.66,94.7,94.63,94.64,4900.0,80.8345,80.8687,80.8089,80.8175,4900.0
2014-06-13 13:00:00,94.64,94.7,94.62,94.7,6300.0,80.8175,80.8687,80.8004,80.8687,6300.0
2014-06-13 13:05:00,94.69,94.7,94.59,94.62,5900.0,80.8602,80.8687,80.7748,80.8004,5900.0
2014-06-13 13:10:00,94.62,94.62,94.53,94.57,10200.0,80.8004,80.8004,80.7235,80.7577,10200.0
2014-06-13 13:15:00,94.57,94.62,94.56,94.61,17600.0,80.7577,80.8004,80.7491,80.7918,17600.0
2014-06-13 13:20:00,94.62,94.62,94.57,94.59,10100.0,80.8004,80.8004,80.7577,80.7748,10100.0
2014-06-13 13:25:00,94.59,94.67,94.54,94.67,10300.0,80.7748,80.8431,80.7321,80.8431,10300.0
2014-06-13 13:30:00,94.67,94.67,94.58,94.61,10100.0,80.8431,80.8431,80.7662,80.7918,10100.0
2014-06-13 13:35:00,94.61,94.64,94.55,94.56,16600.0,80.7918,80.8175,80.7406,80.7491,16600.0
2014-06-13 13:40:00,94.55,94.62,94.53,94.62,20000.0,80.7406,80.8004,80.7235,80.8004,20000.0
2014-06-13 13:45:00,94.63,94.7,94.63,94.7,13200.0,80.8089,80.8687,80.8089,80.8687,13200.0
2014-06-13 13:50:00,94.7,94.8,94.68,94.76,11400.0,80.8687,80.9541,80.8516,80.9199,11400.0
2014-06-13 13:55:00,94.76,94.77,94.69,94.74,7500.0,80.9199,80.9285,80.8602,80.9029,7500.0
2014-06-13 14:00:00,94.74,94.74,94.69,94.73,7700.0,80.9029,80.9029,80.8602,80.8943,7700.0
2014-06-13 14:05:00,94.73,94.76,94.69,94.76,8000.0,80.8943,80.9199,80.8602,80.9199,8000.0
2014-06-13 14:10:00,94.77,94.78,94.74,94.74,11000.0,80.9285,80.937,80.9029,80.9029,11000.0
2014-06-13 14:15:00,94.74,94.86,94.73,94.86,14200.0,80.9029,81.0053,80.8943,81.0053,14200.0
2014-06-13 14:20:00,94.86,94.86,94.72,94.72,14100.0,81.0053,81.0053,80.8858,80.8858,14100.0
2014-06-13 14:25:00,94.72,94.74,94.67,94.74,9500.0,80.8858,80.9029,80.8431,80.9029,9500.0
2014-06-13 14:30:00,94.73,94.74,94.64,94.69,14100.0,80.8943,80.9029,80.8175,80.8602,14100.0
2014-06-13 14:35:00,94.7,94.72,94.67,94.67,13100.0,80.8687,80.8858,80.8431,80.8431,13100.0
2014-06-13 14:40:00,94.68,94.74,94.67,94.68,8900.0,80.8516,80.9029,80.8431,80.8516,8900.0
2014-06-13 14:45:00,94.69,94.73,94.69,94.7,9800.0,80.8602,80.8943,80.8602,80.8687,9800.0
2014-06-13 14:50:00,94.7,94.71,94.67,94.69,6700.0,80.8687,80.8772,80.8431,80.8602,6700.0
2014-06-13 14:55:00,94.69,94.71,94.67,94.71,8500.0,80.8602,80.8772,80.8431,80.8772,8500.0
2014-06-13 15:00:00,94.72,94.77,94.71,94.74,12400.0,80.8858,80.9285,80.8772,80.9029,12400.0
2014-06-13 15:05:00,94.74,94.94,94.71,94.94,17900.0,80.9029,81.0736,80.8772,81.0736,17900.0
2014-06-13 15:10:00,94.95,94.95,94.79,94.82,13600.0,81.0822,81.0822,80.9456,80.9712,13600.0
2014-06-13 15:15:00,94.82,94.82,94.7,94.72,15300.0,80.9712,80.9712,80.8687,80.8858,15300.0
2014-06-13 15:20:00,94.72,94.72,94.63,94.66,16100.0,80.8858,80.8858,80.8089,80.8345,16100.0
2014-06-13 15:25:00,94.67,94.7,94.61,94.64,20200.0,80.8431,80.8687,80.7918,80.8175,20200.0
2014-06-13 15:30:00,94.64,94.65,94.58,94.63,34100.0,80.8175,80.826,80.7662,80.8089,34100.0
2014-06-13 15:35:00,94.64,94.76,94.63,94.73,26200.0,80.8175,80.9199,80.8089,80.8943,26200.0
2014-06-13 15:40:00,94.73,94.77,94.62,94.64,45000.0,80.8943,80.9285,80.8004,80.8175,45000.0
2014-06-13 15:45:00,94.64,94.75,94.63,94.73,59000.0,80.8175,80.9114,80.8089,80.8943,59000.0
2014-06-13 15:50:00,94.73,94.82,94.73,94.77,44400.0,80.8943,80.9712,80.8943,80.9285,44400.0
2014-06-13 15:55:00,94.77,94.88,94.77,94.84,86400.0,80.9285,81.0224,80.9285,80.9883,86400.0
2014-06-16 09:30:00,94.36,94.4,93.84,94.07,131500.0,80.5784,80.6125,80.1343,80.3307,131500.0
2014-06-16 09:35:00,94.07,94.2,94.02,94.19,92100.0,80.3307,80.4417,80.288,80.4332,92100.0
2014-06-16 09:40:00,94.2,94.4,94.14,94.2,63200.0,80.4417,80.6125,80.3905,80.4417,63200.0
2014-06-16 09:45:00,94.2,94.2,94.09,94.11,44100.0,80.4417,80.4417,80.3478,80.3649,44100.0
2014-06-16 09:50:00,94.11,94.2,94.11,94.2,25100.0,80.3649,80.4417,80.3649,80.4417,25100.0
2014-06-16 09:55:00,94.2,94.2,94.04,94.17,41100.0,80.4417,80.4417,80.3051,80.4161,41100.0
2014-06-16 10:00:00,94.18,94.25,94.18,94.2,53600.0,80.4246,80.4844,80.4246,80.4417,53600.0
2014-06-16 10:05:00,94.2,94.43,94.2,94.37,47500.0,80.4417,80.6381,80.4417,80.5869,47500.0
2014-06-16 10:10:00,94.38,94.58,94.37,94.58,23900.0,80.5954,80.7662,80.5869,80.7662,23900.0
2014-06-16 10:15:00,94.58,94.68,94.58,94.68,37100.0,80.7662,80.8516,80.7662,80.8516,37100.0
2014-06-16 10:20:00,94.68,94.71,94.6,94.64,9200.0,80.8516,80.8772,80.7833,80.8175,9200.0
2014-06-16 10:25:00,94.65,94.7,94.6,94.6,10800.0,80.826,80.8687,80.7833,80.7833,10800.0
2014-06-16 10:30:00,94.59,94.63,94.58,94.59,17100.0,80.7748,80.8089,80.7662,80.7748,17100.0
2014-06-16 10:35:00,94.6,94.63,94.56,94.61,23100.0,80.7833,80.8089,80.7491,80.7918,23100.0
2014-06-16 10:40:00,94.62,94.63,94.61,94.63,27400.0,80.8004,80.8089,80.7918,80.8089,27400.0
2014-06-16 10:45:00,94.63,94.63,94.6,94.61,13000.0,80.8089,80.8089,80.7833,80.7918,13000.0
2014-06-16 10:50:00,94.61,94.61,94.51,94.58,13800.0,80.7918,80.7918,80.7064,80.7662,13800.0
2014-06-16 10:55:00,94.59,94.61,94.51,94.51,12100.0,80.7748,80.7918,80.7064,80.7064,12100.0
2014-06-16 11:00:00,94.51,94.53,94.47,94.47,12300.0,80.7064,80.7235,80.6723,80.6723,12300.0
2014-06-16 11:05:00,94.46,94.46,94.23,94.3,17900.0,80.6638,80.6638,80.4673,80.5271,17900.0
2014-06-16 11:10:00,94.3,94.3,94.25,94.28,38900.0,80.5271,80.5271,80.4844,80.51,38900.0
2014-06-16 11:15:00,94.28,94.28,94.19,94.23,15400.0,80.51,80.51,80.4332,80.4673,15400.0
2014-06-16 11:20:00,94.25,94.32,94.24,94.32,32200.0,80.4844,80.5442,80.4759,80.5442,32200.0
2014-06-16 11:25:00,94.33,94.36,94.29,94.36,17000.0,80.5527,80.5784,80.5186,80.5784,17000.0
2014-06-16 11:30:00,94.34,94.34,94.09,94.11,40900.0,80.5613,80.5613,80.3478,80.3649,40900.0
2014-06-16 11:35:00,94.11,94.11,94.05,94.09,61700.0,80.3649,80.3649,80.3136,80.3478,61700.0
2014-06-16 11:40:00,94.08,94.1,94.06,94.1,29900.0,80.3393,80.3563,80.3222,80.3563,29900.0
2014-06-16 11:45:00,94.1,94.14,94.07,94.13,29600.0,80.3563,80.3905,80.3307,80.3819,29600.0
2014-06-16 11:50:00,94.13,94.14,94.08,94.11,14100.0,80.3819,80.3905,80.3393,80.3649,14100.0
2014-06-16 11:55:00,94.11,94.14,94.09,94.13,9500.0,80.3649,80.3905,80.3478,80.3819,9500.0
2014-06-16 12:00:00,94.14,94.14,94.12,94.14,21400.0,80.3905,80.3905,80.3734,80.3905,21400.0
2014-06-16 12:05:00,94.14,94.35,94.13,94.34,43000.0,80.3905,80.5698,80.3819,80.5613,43000.0
2014-06-16 12:10:00,94.35,94.36,94.34,94.35,21400.0,80.5698,80.5784,80.5613,80.5698,21400.0
2014-06-16 12:15:00,94.35,94.36,94.3,94.32,23300.0,80.5698,80.5784,80.5271,80.5442,23300.0
2014-06-16 12:20:00,94.32,94.49,94.32,94.46,33300.0,80.5442,80.6894,80.5442,80.6638,33300.0
2014-06-16 12:25:00,94.47,94.52,94.46,94.46,20900.0,80.6723,80.715,80.6638,80.6638,20900.0
2014-06-16 12:30:00,94.46,94.5,94.45,94.46,7500.0,80.6638,80.6979,80.6552,80.6638,7500.0
2014-06-16 12:35:00,94.46,94.46,94.37,94.45,8100.0,80.6638,80.6638,80.5869,80.6552,8100.0
2014-06-16 12:40:00,94.46,94.49,94.42,94.49,5600.0,80.6638,80.6894,80.6296,80.6894,5600.0
2014-06-16 12:45:00,94.5,94.5,94.37,94.43,11000.0,80.6979,80.6979,80.5869,80.6381,11000.0
2014-06-16 12:50:00,94.4,94.52,94.4,94.48,5900.0,80.6125,80.715,80.6125,80.6808,5900.0
2014-06-16 12:55:00,94.5,94.52,94.48,94.48,11700.0,80.6979,80.715,80.6808,80.6808,11700.0
2014-06-16 13:00:00,94.49,94.58,94.44,94.58,28100.0,80.6894,80.7662,80.6467,80.7662,28100.0
2014-06-16 13:05:00,94.58,94.75,94.58,94.72,62700.0,80.7662,80.9114,80.7662,80.8858,62700.0
2014-06-16 13:10:00,94.72,94.72,94.64,94.64,13000.0,80.8858,80.8858,80.8175,80.8175,13000.0
2014-06-16 13:15:00,94.65,94.66,94.61,94.63,9100.0,80.826,80.8345,80.7918,80.8089,9100.0
2014-06-16 13:20:00,94.62,94.65,94.57,94.57,15400.0,80.8004,80.826,80.7577,80.7577,15400.0
2014-06-16 13:25:00,94.57,94.6,94.56,94.57,18200.0,80.7577,80.7833,80.7491,80.7577,18200.0
2014-06-16 13:30:00,94.58,94.61,94.57,94.59,22000.0,80.7662,80.7918,80.7577,80.7748,22000.0
2014-06-16 13:35:00,94.59,94.6,94.55,94.55,21100.0,80.7748,80.7833,80.7406,80.7406,21100.0
2014-06-16 13:40:00,94.56,94.56,94.48,94.5,15100.0,80.7491,80.7491,80.6808,80.6979,15100.0
2014-06-16 13:45:00,94.5,94.5,94.46,94.48,8800.0,80.6979,80.6979,80.6638,80.6808,8800.0
2014-06-16 13:50:00,94.47,94.55,94.47,94.48,10700.0,80.6723,80.7406,80.6723,80.6808,10700.0
2014-06-16 13:55:00,94.48,94.48,94.41,94.43,11900.0,80.6808,80.6808,80.6211,80.6381,11900.0
2014-06-16 14:00:00,94.43,94.46,94.4,94.44,22700.0,80.6381,80.6638,80.6125,80.6467,22700.0
2014-06-16 14:05:00,94.44,94.44,94.4,94.43,13000.0,80.6467,80.6467,80.6125,80.6381,13000.0
2014-06-16 14:10:00,94.43,94.45,94.41,94.43,16300.0,80.6381,80.6552,80.6211,80.6381,16300.0
2014-06-16 14:15:00,94.42,94.43,94.38,94.39,16700.0,80.6296,80.6381,80.5954,80.604,16700.0
2014-06-16 14:20:00,94.39,94.41,94.38,94.4,14300.0,80.604,80.6211,80.5954,80.6125,14300.0
2014-06-16 14:25:00,94.39,94.41,94.38,94.4,21200.0,80.604,80.6211,80.5954,80.6125,21200.0
2014-06-16 14:30:00,94.4,94.4,94.35,94.35,25600.0,80.6125,80.6125,80.5698,80.5698,25600.0
2014-06-16 14:35:00,94.36,94.47,94.36,94.41,21700.0,80.5784,80.6723,80.5784,80.6211,21700.0
2014-06-16 14:40:00,94.42,94.42,94.34,94.35,24600.0,80.6296,80.6296,80.5613,80.5698,24600.0
2014-06-16 14:45:00,94.35,94.39,94.34,94.34,28000.0,80.5698,80.604,80.5613,80.5613,28000.0
2014-06-16 14:50:00,94.35,94.36,94.31,94.33,19600.0,80.5698,80.5784,80.5357,80.5527,19600.0
2014-06-16 14:55:00,94.33,94.34,94.21,94.23,23800.0,80.5527,80.5613,80.4503,80.4673,23800.0
2014-06-16 15:00:00,94.22,94.23,94.16,94.2,29700.0,80.4588,80.4673,80.4076,80.4417,29700.0
2014-06-16 15:05:00,94.2,94.36,94.19,94.36,18300.0,80.4417,80.5784,80.4332,80.5784,18300.0
2014-06-16 15:10:00,94.35,94.36,94.26,94.26,31300.0,80.5698,80.5784,80.493,80.493,31300.0
2014-06-16 15:15:00,94.27,94.27,94.18,94.19,21000.0,80.5015,80.5015,80.4246,80.4332,21000.0
2014-06-16 15:20:00,94.19,94.21,94.17,94.2,44100.0,80.4332,80.4503,80.4161,80.4417,44100.0
2014-06-16 15:25:00,94.2,94.26,94.2,94.2,37100.0,80.4417,80.493,80.4417,80.4417,37100.0
2014-06-16 15:30:00,94.21,94.32,94.2,94.3,42400.0,80.4503,80.5442,80.4417,80.5271,42400.0
2014-06-16 15:35:00,94.3,94.35,94.29,94.35,58100.0,80.5271,80.5698,80.5186,80.5698,58100.0
2014-06-16 15:40:00,94.34,94.35,94.32,94.33,44300.0,80.5613,80.5698,80.5442,80.5527,44300.0
2014-06-16 15:45:00,94.33,94.35,94.31,94.33,48000.0,80.5527,80.5698,80.5357,80.5527,48000.0
2014-06-16 15:50:00,94.32,94.37,94.32,94.37,54400.0,80.5442,80.5869,80.5442,80.5869,54400.0
2014-06-16 15:55:00,94.37,94.4,94.32,94.38,98700.0,80.5869,80.6125,80.5442,80.5954,98700.0
2014-06-17 09:30:00,94.37,94.39,94.01,94.39,85400.0,80.5869,80.604,80.2795,80.604,85400.0
2014-06-17 09:35:00,94.37,94.39,94.23,94.35,38300.0,80.5869,80.604,80.4673,80.5698,38300.0
2014-06-17 09:40:00,94.35,94.36,94.28,94.35,44000.0,80.5698,80.5784,80.51,80.5698,44000.0
2014-06-17 09:45:00,94.35,94.76,94.33,94.72,46700.0,80.5698,80.9199,80.5527,80.8858,46700.0
2014-06-17 09:50:00,94.71,94.84,94.63,94.81,15600.0,80.8772,80.9883,80.8089,80.9626,15600.0
2014-06-17 09:55:00,94.83,94.87,94.77,94.79,14700.0,80.9797,81.0139,80.9285,80.9456,14700.0
2014-06-17 10:00:00,94.79,94.84,94.76,94.84,27000.0,80.9456,80.9883,80.9199,80.9883,27000.0
2014-06-17 10:05:00,94.83,95.14,94.83,95.08,43300.0,80.9797,81.2444,80.9797,81.1932,43300.0
2014-06-17 10:10:00,95.08,95.2,95.07,95.12,22500.0,81.1932,81.2957,81.1847,81.2274,22500.0
2014-06-17 10:15:00,95.14,95.17,95.1,95.1,19500.0,81.2444,81.2701,81.2103,81.2103,19500.0
2014-06-17 10:20:00,95.11,95.11,95.02,95.08,26500.0,81.2188,81.2188,81.142,81.1932,26500.0
2014-06-17 10:25:00,95.08,95.11,95.08,95.11,21100.0,81.1932,81.2188,81.1932,81.2188,21100.0
2014-06-17 10:30:00,95.11,95.11,94.88,94.9,34300.0,81.2188,81.2188,81.0224,81.0395,34300.0
2014-06-17 10:35:00,94.9,94.91,94.89,94.91,22100.0,81.0395,81.048,81.0309,81.048,22100.0
2014-06-17 10:40:00,94.91,94.91,94.81,94.83,21400.0,81.048,81.048,80.9626,80.9797,21400.0
2014-06-17 10:45:00,94.85,94.86,94.7,94.7,18000.0,80.9968,81.0053,80.8687,80.8687,18000.0
2014-06-17 10:50:00,94.7,94.73,94.61,94.68,18700.0,80.8687,80.8943,80.7918,80.8516,18700.0
2014-06-17 10:55:00,94.67,94.72,94.64,94.65,30100.0,80.8431,80.8858,80.8175,80.826,30100.0
2014-06-17 11:00:00,94.64,94.67,94.63,94.67,30400.0,80.8175,80.8431,80.8089,80.8431,30400.0
2014-06-17 11:05:00,94.65,94.67,94.46,94.5,40300.0,80.826,80.8431,80.6638,80.6979,40300.0
2014-06-17 11:10:00,94.5,94.59,94.5,94.58,18700.0,80.6979,80.7748,80.6979,80.7662,18700.0
2014-06-17 11:15:00,94.57,94.59,94.54,94.58,34400.0,80.7577,80.7748,80.7321,80.7662,34400.0
2014-06-17 11:20:00,94.59,94.59,94.55,94.57,20600.0,80.7748,80.7748,80.7406,80.7577,20600.0
2014-06-17 11:25:00,94.58,94.59,94.55,94.57,17200.0,80.7662,80.7748,80.7406,80.7577,17200.0
2014-06-17 11:30:00,94.58,94.59,94.56,94.59,30400.0,80.7662,80.7748,80.7491,80.7748,30400.0
2014-06-17 11:35:00,94.59,94.6,94.56,94.59,36000.0,80.7748,80.7833,80.7491,80.7748,36000.0
2014-06-17 11:40:00,94.59,94.59,94.49,94.49,13100.0,80.7748,80.7748,80.6894,80.6894,13100.0
2014-06-17 11:45:00,94.5,94.59,94.5,94.57,20000.0,80.6979,80.7748,80.6979,80.7577,20000.0
2014-06-17 11:50:00,94.56,94.68,94.56,94.68,29800.0,80.7491,80.8516,80.7491,80.8516,29800.0
2014-06-17 11:55:00,94.69,94.79,94.69,94.77,8800.0,80.8602,80.9456,80.8602,80.9285,8800.0
2014-06-17 12:00:00,94.77,94.79,94.72,94.76,7200.0,80.9285,80.9456,80.8858,80.9199,7200.0
2014-06-17 12:05:00,94.76,94.8,94.74,94.76,14900.0,80.9199,80.9541,80.9029,80.9199,14900.0
2014-06-17 12:10:00,94.77,94.88,94.73,94.86,54900.0,80.9285,81.0224,80.8943,81.0053,54900.0
2014-06-17 12:15:00,94.86,94.9,94.84,94.86,13500.0,81.0053,81.0395,80.9883,81.0053,13500.0
2014-06-17 12:20:00,94.87,94.94,94.85,94.94,8600.0,81.0139,81.0736,80.9968,81.0736,8600.0
2014-06-17 12:25:00,94.93,94.98,94.91,94.93,10300.0,81.0651,81.1078,81.048,81.0651,10300.0
2014-06-17 12:30:00,94.92,94.99,94.92,94.95,9400.0,81.0566,81.1163,81.0566,81.0822,9400.0
2014-06-17 12:35:00,94.97,95.01,94.94,95.01,9700.0,81.0993,81.1334,81.0736,81.1334,9700.0
2014-06-17 12:40:00,95.02,95.04,94.94,94.99,25100.0,81.142,81.159,81.0736,81.1163,25100.0
2014-06-17 12:45:00,94.99,95.04,94.96,94.96,33000.0,81.1163,81.159,81.0907,81.0907,33000.0
2014-06-17 12:50:00,94.98,94.98,94.97,94.98,9900.0,81.1078,81.1078,81.0993,81.1078,9900.0
2014-06-17 12:55:00,94.98,94.98,94.91,94.96,14200.0,81.1078,81.1078,81.048,81.0907,14200.0
2014-06-17 13:00:00,94.96,94.97,94.82,94.82,15700.0,81.0907,81.0993,80.9712,80.9712,15700.0
2014-06-17 13:05:00,94.82,94.84,94.75,94.77,14300.0,80.9712,80.9883,80.9114,80.9285,14300.0
2014-06-17 13:10:00,94.79,94.8,94.73,94.74,11400.0,80.9456,80.9541,80.8943,80.9029,11400.0
2014-06-17 13:15:00,94.74,94.76,94.7,94.74,15300.0,80.9029,80.9199,80.8687,80.9029,15300.0
2014-06-17 13:20:00,94.74,94.74,94.67,94.69,14600.0,80.9029,80.9029,80.8431,80.8602,14600.0
2014-06-17 13:25:00,94.68,94.69,94.64,94.65,12100.0,80.8516,80.8602,80.8175,80.826,12100.0
2014-06-17 13:30:00,94.65,94.76,94.65,94.74,16100.0,80.826,80.9199,80.826,80.9029,16100.0
2014-06-17 13:35:00,94.74,94.76,94.69,94.75,16500.0,80.9029,80.9199,80.8602,80.9114,16500.0
2014-06-17 13:40:00,94.76,94.76,94.74,94.76,17700.0,80.9199,80.9199,80.9029,80.9199,17700.0
2014-06-17 13:45:00,94.76,94.77,94.65,94.71,30600.0,80.9199,80.9285,80.826,80.8772,30600.0
2014-06-17 13:50:00,94.73,94.75,94.67,94.75,11300.0,80.8943,80.9114,80.8431,80.9114,11300.0
2014-06-17 13:55:00,94.76,94.76,94.71,94.74,27700.0,80.9199,80.9199,80.8772,80.9029,27700.0
2014-06-17 14:00:00,94.76,94.76,94.67,94.67,15800.0,80.9199,80.9199,80.8431,80.8431,15800.0
2014-06-17 14:05:00,94.67,94.74,94.66,94.73,9100.0,80.8431,80.9029,80.8345,80.8943,9100.0
2014-06-17 14:10:00,94.72,94.76,94.71,94.75,12900.0,80.8858,80.9199,80.8772,80.9114,12900.0
2014-06-17 14:15:00,94.76,94.76,94.7,94.71,14900.0,80.9199,80.9199,80.8687,80.8772,14900.0
2014-06-17 14:20:00,94.72,94.75,94.7,94.71,40300.0,80.8858,80.9114,80.8687,80.8772,40300.0
2014-06-17 14:25:00,94.7,94.74,94.7,94.73,16200.0,80.8687,80.9029,80.8687,80.8943,16200.0
2014-06-17 14:30:00,94.74,94.74,94.69,94.71,21800.0,80.9029,80.9029,80.8602,80.8772,21800.0
2014-06-17 14:35:00,94.71,94.74,94.71,94.73,16500.0,80.8772,80.9029,80.8772,80.8943,16500.0
2014-06-17 14:40:00,94.73,94.73,94.68,94.72,16100.0,80.8943,80.8943,80.8516,80.8858,16100.0
2014-06-17 14:45:00,94.72,94.73,94.7,94.72,15200.0,80.8858,80.8943,80.8687,80.8858,15200.0
2014-06-17 14:50:00,94.72,94.73,94.68,94.68,13700.0,80.8858,80.8943,80.8516,80.8516,13700.0
2014-06-17 14:55:00,94.68,94.73,94.65,94.72,20300.0,80.8516,80.8943,80.826,80.8858,20300.0
2014-06-17 15:00:00,94.72,94.75,94.71,94.74,23600.0,80.8858,80.9114,80.8772,80.9029,23600.0
2014-06-17 15:05:00,94.73,94.73,94.65,94.71,16000.0,80.8943,80.8943,80.826,80.8772,16000.0
2014-06-17 15:10:00,94.71,94.73,94.67,94.68,23800.0,80.8772,80.8943,80.8431,80.8516,23800.0
2014-06-17 15:15:00,94.68,94.74,94.68,94.71,19600.0,80.8516,80.9029,80.8516,80.8772,19600.0
2014-06-17 15:20:00,94.71,94.71,94.65,94.65,65400.0,80.8772,80.8772,80.826,80.826,65400.0
2014-06-17 15:25:00,94.64,94.66,94.62,94.63,34900.0,80.8175,80.8345,80.8004,80.8089,34900.0
2014-06-17 15:30:00,94.63,94.71,94.62,94.7,33400.0,80.8089,80.8772,80.8004,80.8687,33400.0
2014-06-17 15:35:00,94.71,94.72,94.67,94.69,44100.0,80.8772,80.8858,80.8431,80.8602,44100.0
2014-06-17 15:40:00,94.69,94.73,94.69,94.72,48400.0,80.8602,80.8943,80.8602,80.8858,48400.0
2014-06-17 15:45:00,94.72,94.72,94.7,94.72,57800.0,80.8858,80.8858,80.8687,80.8858,57800.0
2014-06-17 15:50:00,94.71,94.72,94.59,94.63,58800.0,80.8772,80.8858,80.7748,80.8089,58800.0
2014-06-17 15:55:00,94.63,94.71,94.6,94.68,107500.0,80.8089,80.8772,80.7833,80.8516,107500.0
2014-06-18 09:30:00,94.75,94.85,94.51,94.71,48600.0,80.9114,80.9968,80.7064,80.8772,48600.0
2014-06-18 09:35:00,94.65,94.86,94.53,94.8,21000.0,80.826,81.0053,80.7235,80.9541,21000.0
2014-06-18 09:40:00,94.8,94.83,94.7,94.74,17000.0,80.9541,80.9797,80.8687,80.9029,17000.0
2014-06-18 09:45:00,94.74,94.82,94.71,94.76,12900.0,80.9029,80.9712,80.8772,80.9199,12900.0
2014-06-18 09:50:00,94.74,94.9,94.73,94.83,9600.0,80.9029,81.0395,80.8943,80.9797,9600.0
2014-06-18 09:55:00,94.86,94.91,94.75,94.88,10800.0,81.0053,81.048,80.9114,81.0224,10800.0
2014-06-18 10:00:00,94.88,94.94,94.82,94.82,8400.0,81.0224,81.0736,80.9712,80.9712,8400.0
2014-06-18 10:05:00,94.84,94.88,94.59,94.7,29200.0,80.9883,81.0224,80.7748,80.8687,29200.0
2014-06-18 10:10:00,94.71,94.71,94.56,94.59,16400.0,80.8772,80.8772,80.7491,80.7748,16400.0
2014-06-18 10:15:00,94.61,94.66,94.6,94.63,13400.0,80.7918,80.8345,80.7833,80.8089,13400.0
2014-06-18 10:20:00,94.62,94.66,94.57,94.58,12800.0,80.8004,80.8345,80.7577,80.7662,12800.0
2014-06-18 10:25:00,94.59,94.61,94.53,94.6,12400.0,80.7748,80.7918,80.7235,80.7833,12400.0
2014-06-18 10:30:00,94.6,94.61,94.59,94.61,13200.0,80.7833,80.7918,80.7748,80.7918,13200.0
2014-06-18 10:35:00,94.61,94.61,94.57,94.57,11700.0,80.7918,80.7918,80.7577,80.7577,11700.0
2014-06-18 10:40:00,94.58,94.61,94.43,94.44,21900.0,80.7662,80.7918,80.6381,80.6467,21900.0
2014-06-18 10:45:00,94.43,94.49,94.39,94.49,11900.0,80.6381,80.6894,80.604,80.6894,11900.0
2014-06-18 10:50:00,94.53,94.53,94.36,94.37,14200.0,80.7235,80.7235,80.5784,80.5869,14200.0
2014-06-18 10:55:00,94.39,94.43,94.18,94.18,18800.0,80.604,80.6381,80.4246,80.4246,18800.0
2014-06-18 11:00:00,94.17,94.17,94.12,94.16,33100.0,80.4161,80.4161,80.3734,80.4076,33100.0
2014-06-18 11:05:00,94.16,94.16,94.13,94.14,27900.0,80.4076,80.4076,80.3819,80.3905,27900.0
2014-06-18 11:10:00,94.14,94.17,94.14,94.16,26700.0,80.3905,80.4161,80.3905,80.4076,26700.0
2014-06-18 11:15:00,94.16,94.16,94.13,94.16,21500.0,80.4076,80.4076,80.3819,80.4076,21500.0
2014-06-18 11:20:00,94.16,94.25,94.08,94.25,35500.0,80.4076,80.4844,80.3393,80.4844,35500.0
2014-06-18 11:25:00,94.25,94.27,94.2,94.2,11100.0,80.4844,80.5015,80.4417,80.4417,11100.0
2014-06-18 11:30:00,94.2,94.26,94.2,94.24,15100.0,80.4417,80.493,80.4417,80.4759,15100.0
2014-06-18 11:35:00,94.24,94.26,94.23,94.23,15900.0,80.4759,80.493,80.4673,80.4673,15900.0
2014-06-18 11:40:00,94.25,94.27,94.25,94.26,19300.0,80.4844,80.5015,80.4844,80.493,19300.0
2014-06-18 11:45:00,94.26,94.26,94.22,94.23,12000.0,80.493,80.493,80.4588,80.4673,12000.0
2014-06-18 11:50:00,94.23,94.23,94.16,94.23,9600.0,80.4673,80.4673,80.4076,80.4673,9600.0
2014-06-18 11:55:00,94.22,94.23,94.2,94.22,9500.0,80.4588,80.4673,80.4417,80.4588,9500.0
2014-06-18 12:00:00,94.23,94.23,94.18,94.19,11300.0,80.4673,80.4673,80.4246,80.4332,11300.0
2014-06-18 12:05:00,94.2,94.23,94.19,94.22,16900.0,80.4417,80.4673,80.4332,80.4588,16900.0
2014-06-18 12:10:00,94.22,94.23,94.21,94.23,11200.0,80.4588,80.4673,80.4503,80.4673,11200.0
2014-06-18 12:15:00,94.23,94.23,94.22,94.23,19200.0,80.4673,80.4673,80.4588,80.4673,19200.0
2014-06-18 12:20:00,94.23,94.25,94.22,94.25,12400.0,80.4673,80.4844,80.4588,80.4844,12400.0
2014-06-18 12:25:00,94.25,94.26,94.2,94.24,14200.0,80.4844,80.493,80.4417,80.4759,14200.0
2014-06-18 12:30:00,94.22,94.27,94.22,94.26,7900.0,80.4588,80.5015,80.4588,80.493,7900.0
2014-06-18 12:35:00,94.26,94.27,94.25,94.27,12100.0,80.493,80.5015,80.4844,80.5015,12100.0
2014-06-18 12:40:00,94.27,94.27,94.26,94.26,9200.0,80.5015,80.5015,80.493,80.493,9200.0
2014-06-18 12:45:00,94.27,94.28,94.24,94.27,24500.0,80.5015,80.51,80.4759,80.5015,24500.0
2014-06-18 12:50:00,94.27,94.35,94.27,94.3,31400.0,80.5015,80.5698,80.5015,80.5271,31400.0
2014-06-18 12:55:00,94.3,94.3,94.29,94.3,7300.0,80.5271,80.5271,80.5186,80.5271,7300.0
2014-06-18 13:00:00,94.3,94.3,94.25,94.3,15300.0,80.5271,80.5271,80.4844,80.5271,15300.0
2014-06-18 13:05:00,94.29,94.3,94.27,94.29,14900.0,80.5186,80.5271,80.5015,80.5186,14900.0
2014-06-18 13:10:00,94.3,94.34,94.29,94.34,13000.0,80.5271,80.5613,80.5186,80.5613,13000.0
2014-06-18 13:15:00,94.35,94.38,94.33,94.36,7600.0,80.5698,80.5954,80.5527,80.5784,7600.0
2014-06-18 13:20:00,94.37,94.42,94.36,94.42,18600.0,80.5869,80.6296,80.5784,80.6296,18600.0
2014-06-18 13:25:00,94.41,94.46,94.4,94.44,9100.0,80.6211,80.6638,80.6125,80.6467,9100.0
2014-06-18 13:30:00,94.44,94.44,94.37,94.43,39200.0,80.6467,80.6467,80.5869,80.6381,39200.0
2014-06-18 13:35:00,94.41,94.44,94.37,94.4,24900.0,80.6211,80.6467,80.5869,80.6125,24900.0
2014-06-18 13:40:00,94.39,94.41,94.37,94.39,5600.0,80.604,80.6211,80.5869,80.604,5600.0
2014-06-18 13:45:00,94.4,94.42,94.34,94.42,6600.0,80.6125,80.6296,80.5613,80.6296,6600.0
2014-06-18 13:50:00,94.41,94.43,94.36,94.42,24500.0,80.6211,80.6381,80.5784,80.6296,24500.0
2014-06-18 13:55:00,94.42,94.5,94.36,94.38,20400.0,80.6296,80.6979,80.5784,80.5954,20400.0
2014-06-18 14:00:00,94.37,94.57,94.21,94.42,109500.0,80.5869,80.7577,80.4503,80.6296,109500.0
2014-06-18 14:05:00,94.44,94.44,94.14,94.18,70800.0,80.6467,80.6467,80.3905,80.4246,70800.0
2014-06-18 14:10:00,94.18,94.57,94.17,94.57,33800.0,80.4246,80.7577,80.4161,80.7577,33800.0
2014-06-18 14:15:00,94.58,94.71,94.58,94.71,62000.0,80.7662,80.8772,80.7662,80.8772,62000.0
2014-06-18 14:20:00,94.71,94.73,94.68,94.7,22100.0,80.8772,80.8943,80.8516,80.8687,22100.0
2014-06-18 14:25:00,94.7,94.73,94.69,94.72,14700.0,80.8687,80.8943,80.8602,80.8858,14700.0
2014-06-18 14:30:00,94.73,94.86,94.7,94.79,63300.0,80.8943,81.0053,80.8687,80.9456,63300.0
2014-06-18 14:35:00,94.79,94.87,94.79,94.85,18600.0,80.9456,81.0139,80.9456,80.9968,18600.0
2014-06-18 14:40:00,94.85,94.87,94.8,94.84,63000.0,80.9968,81.0139,80.9541,80.9883,63000.0
2014-06-18 14:45:00,94.84,94.93,94.8,94.86,32700.0,80.9883,81.0651,80.9541,81.0053,32700.0
2014-06-18 14:50:00,94.87,94.99,94.87,94.96,22500.0,81.0139,81.1163,81.0139,81.0907,22500.0
2014-06-18 14:55:00,94.94,95.09,94.94,95.07,39300.0,81.0736,81.2017,81.0736,81.1847,39300.0
2014-06-18 15:00:00,95.07,95.27,95.06,95.19,72200.0,81.1847,81.3554,81.1761,81.2871,72200.0
2014-06-18 15:05:00,95.21,95.4,95.21,95.3,40300.0,81.3042,81.4665,81.3042,81.3811,40300.0
2014-06-18 15:10:00,95.31,95.33,95.14,95.15,23700.0,81.3896,81.4067,81.2444,81.253,23700.0
2014-06-18 15:15:00,95.17,95.4,95.17,95.34,20400.0,81.2701,81.4665,81.2701,81.4152,20400.0
2014-06-18 15:20:00,95.35,95.35,95.23,95.26,17200.0,81.4238,81.4238,81.3213,81.3469,17200.0
2014-06-18 15:25:00,95.27,95.4,95.23,95.38,21900.0,81.3554,81.4665,81.3213,81.4494,21900.0
2014-06-18 15:30:00,95.38,95.4,95.3,95.34,25900.0,81.4494,81.4665,81.3811,81.4152,25900.0
2014-06-18 15:35:00,95.35,95.48,95.32,95.45,44100.0,81.4238,81.5348,81.3981,81.5092,44100.0
2014-06-18 15:40:00,95.45,95.59,95.41,95.53,49500.0,81.5092,81.6287,81.475,81.5775,49500.0
2014-06-18 15:45:00,95.54,95.59,95.5,95.56,62000.0,81.586,81.6287,81.5519,81.6031,62000.0
2014-06-18 15:50:00,95.56,95.59,95.49,95.49,60900.0,81.6031,81.6287,81.5433,81.5433,60900.0
2014-06-18 15:55:00,95.5,95.59,95.5,95.57,110800.0,81.5519,81.6287,81.5519,81.6116,110800.0
2014-06-19 09:30:00,95.46,95.5,95.01,95.19,69000.0,81.5177,81.5519,81.1334,81.2871,69000.0
2014-06-19 09:35:00,95.19,95.5,95.18,95.44,67600.0,81.2871,81.5519,81.2786,81.5006,67600.0
2014-06-19 09:40:00,95.43,95.66,95.43,95.65,23800.0,81.4921,81.6885,81.4921,81.6799,23800.0
2014-06-19 09:45:00,95.67,95.7,95.36,95.4,27000.0,81.697,81.7226,81.4323,81.4665,27000.0
2014-06-19 09:50:00,95.41,95.48,95.3,95.33,25200.0,81.475,81.5348,81.3811,81.4067,25200.0
2014-06-19 09:55:00,95.33,95.38,95.23,95.24,37200.0,81.4067,81.4494,81.3213,81.3298,37200.0
2014-06-19 10:00:00,95.25,95.36,95.15,95.16,33400.0,81.3384,81.4323,81.253,81.2615,33400.0
2014-06-19 10:05:00,95.15,95.19,95.12,95.15,29800.0,81.253,81.2871,81.2274,81.253,29800.0
2014-06-19 10:10:00,95.13,95.27,95.11,95.18,37300.0,81.2359,81.3554,81.2188,81.2786,37300.0
2014-06-19 10:15:00,95.18,95.19,95.1,95.11,28500.0,81.2786,81.2871,81.2103,81.2188,28500.0
2014-06-19 10:20:00,95.11,95.12,95.02,95.06,22800.0,81.2188,81.2274,81.142,81.1761,22800.0
2014-06-19 10:25:00,95.07,95.15,95.0,95.12,34100.0,81.1847,81.253,81.1249,81.2274,34100.0
2014-06-19 10:30:00,95.11,95.19,95.03,95.07,31800.0,81.2188,81.2871,81.1505,81.1847,31800.0
2014-06-19 10:35:00,95.07,95.08,94.93,94.97,31600.0,81.1847,81.1932,81.0651,81.0993,31600.0
2014-06-19 10:40:00,94.97,95.08,94.96,95.07,19000.0,81.0993,81.1932,81.0907,81.1847,19000.0
2014-06-19 10:45:00,95.06,95.08,95.03,95.06,19200.0,81.1761,81.1932,81.1505,81.1761,19200.0
2014-06-19 10:50:00,95.06,95.06,94.91,94.91,20500.0,81.1761,81.1761,81.048,81.048,20500.0
2014-06-19 10:55:00,94.92,94.94,94.81,94.85,37600.0,81.0566,81.0736,80.9626,80.9968,37600.0
2014-06-19 11:00:00,94.85,94.9,94.85,94.86,35000.0,80.9968,81.0395,80.9968,81.0053,35000.0
2014-06-19 11:05:00,94.86,94.89,94.79,94.83,24400.0,81.0053,81.0309,80.9456,80.9797,24400.0
2014-06-19 11:10:00,94.82,94.85,94.8,94.85,30400.0,80.9712,80.9968,80.9541,80.9968,30400.0
2014-06-19 11:15:00,94.85,94.87,94.81,94.86,29000.0,80.9968,81.0139,80.9626,81.0053,29000.0
2014-06-19 11:20:00,94.87,94.88,94.74,94.75,28300.0,81.0139,81.0224,80.9029,80.9114,28300.0
2014-06-19 11:25:00,94.75,94.79,94.72,94.77,51500.0,80.9114,80.9456,80.8858,80.9285,51500.0
2014-06-19 11:30:00,94.77,94.77,94.53,94.61,59400.0,80.9285,80.9285,80.7235,80.7918,59400.0
2014-06-19 11:35:00,94.62,94.72,94.62,94.71,41700.0,80.8004,80.8858,80.8004,80.8772,41700.0
2014-06-19 11:40:00,94.7,94.73,94.69,94.7,23800.0,80.8687,80.8943,80.8602,80.8687,23800.0
2014-06-19 11:45:00,94.71,94.73,94.69,94.7,41400.0,80.8772,80.8943,80.8602,80.8687,41400.0
2014-06-19 11:50:00,94.7,94.73,94.69,94.72,36100.0,80.8687,80.8943,80.8602,80.8858,36100.0
2014-06-19 11:55:00,94.71,94.85,94.67,94.84,109000.0,80.8772,80.9968,80.8431,80.9883,109000.0
2014-06-19 12:00:00,94.85,94.86,94.82,94.82,16600.0,80.9968,81.0053,80.9712,80.9712,16600.0
2014-06-19 12:05:00,94.83,94.85,94.8,94.85,21200.0,80.9797,80.9968,80.9541,80.9968,21200.0
2014-06-19 12:10:00,94.85,94.85,94.83,94.85,18100.0,80.9968,80.9968,80.9797,80.9968,18100.0
2014-06-19 12:15:00,94.85,94.85,94.84,94.85,20200.0,80.9968,80.9968,80.9883,80.9968,20200.0
2014-06-19 12:20:00,94.85,94.85,94.83,94.83,37900.0,80.9968,80.9968,80.9797,80.9797,37900.0
2014-06-19 12:25:00,94.83,94.88,94.83,94.86,57000.0,80.9797,81.0224,80.9797,81.0053,57000.0
2014-06-19 12:30:00,94.85,94.87,94.77,94.79,59500.0,80.9968,81.0139,80.9285,80.9456,59500.0
2014-06-19 12:35:00,94.78,94.81,94.77,94.81,31200.0,80.937,80.9626,80.9285,80.9626,31200.0
2014-06-19 12:40:00,94.81,94.83,94.8,94.82,52100.0,80.9626,80.9797,80.9541,80.9712,52100.0
2014-06-19 12:45:00,94.82,94.82,94.79,94.81,39500.0,80.9712,80.9712,80.9456,80.9626,39500.0
2014-06-19 12:50:00,94.81,94.82,94.78,94.82,24200.0,80.9626,80.9712,80.937,80.9712,24200.0
2014-06-19 12:55:00,94.82,94.84,94.81,94.84,69000.0,80.9712,80.9883,80.9626,80.9883,69000.0
2014-06-19 13:00:00,94.84,94.84,94.81,94.81,30600.0,80.9883,80.9883,80.9626,80.9626,30600.0
2014-06-19 13:05:00,94.81,94.87,94.8,94.87,26500.0,80.9626,81.0139,80.9541,81.0139,26500.0
2014-06-19 13:10:00,94.86,94.87,94.76,94.76,24200.0,81.0053,81.0139,80.9199,80.9199,24200.0
2014-06-19 13:15:00,94.76,94.83,94.75,94.81,16400.0,80.9199,80.9797,80.9114,80.9626,16400.0
2014-06-19 13:20:00,94.81,94.86,94.73,94.86,15400.0,80.9626,81.0053,80.8943,81.0053,15400.0
2014-06-19 13:25:00,94.87,94.87,94.82,94.83,14600.0,81.0139,81.0139,80.9712,80.9797,14600.0
2014-06-19 13:30:00,94.83,94.86,94.81,94.82,15500.0,80.9797,81.0053,80.9626,80.9712,15500.0
2014-06-19 13:35:00,94.83,94.87,94.78,94.78,18100.0,80.9797,81.0139,80.937,80.937,18100.0
2014-06-19 13:40:00,94.78,94.83,94.76,94.77,10700.0,80.937,80.9797,80.9199,80.9285,10700.0
2014-06-19 13:45:00,94.76,94.87,94.76,94.86,10500.0,80.9199,81.0139,80.9199,81.0053,10500.0
2014-06-19 13:50:00,94.86,94.86,94.83,94.86,9500.0,81.0053,81.0053,80.9797,81.0053,9500.0
2014-06-19 13:55:00,94.86,94.91,94.84,94.91,17500.0,81.0053,81.048,80.9883,81.048,17500.0
2014-06-19 14:00:00,94.91,94.91,94.88,94.89,6700.0,81.048,81.048,81.0224,81.0309,6700.0
2014-06-19 14:05:00,94.89,94.89,94.81,94.83,14500.0,81.0309,81.0309,80.9626,80.9797,14500.0
2014-06-19 14:10:00,94.83,94.9,94.82,94.88,24900.0,80.9797,81.0395,80.9712,81.0224,24900.0
2014-06-19 14:15:00,94.88,94.89,94.85,94.88,17000.0,81.0224,81.0309,80.9968,81.0224,17000.0
2014-06-19 14:20:00,94.87,94.93,94.86,94.91,27300.0,81.0139,81.0651,81.0053,81.048,27300.0
2014-06-19 14:25:00,94.91,94.92,94.86,94.86,15000.0,81.048,81.0566,81.0053,81.0053,15000.0
2014-06-19 14:30:00,94.85,94.86,94.82,94.84,17400.0,80.9968,81.0053,80.9712,80.9883,17400.0
2014-06-19 14:35:00,94.85,94.86,94.82,94.83,24000.0,80.9968,81.0053,80.9712,80.9797,24000.0
2014-06-19 14:40:00,94.84,94.84,94.82,94.83,18500.0,80.9883,80.9883,80.9712,80.9797,18500.0
2014-06-19 14:45:00,94.83,94.92,94.83,94.91,21600.0,80.9797,81.0566,80.9797,81.048,21600.0
2014-06-19 14:50:00,94.93,94.93,94.87,94.88,13500.0,81.0651,81.0651,81.0139,81.0224,13500.0
2014-06-19 14:55:00,94.89,94.92,94.88,94.92,13100.0,81.0309,81.0566,81.0224,81.0566,13100.0
2014-06-19 15:00:00,94.92,94.97,94.91,94.97,26400.0,81.0566,81.0993,81.048,81.0993,26400.0
2014-06-19 15:05:00,94.97,94.98,94.92,94.97,20500.0,81.0993,81.1078,81.0566,81.0993,20500.0
2014-06-19 15:10:00,94.97,94.98,94.95,94.97,25400.0,81.0993,81.1078,81.0822,81.0993,25400.0
2014-06-19 15:15:00,94.98,94.98,94.94,94.94,23600.0,81.1078,81.1078,81.0736,81.0736,23600.0
2014-06-19 15:20:00,94.95,94.97,94.92,94.94,40800.0,81.0822,81.0993,81.0566,81.0736,40800.0
2014-06-19 15:25:00,94.94,94.96,94.91,94.93,27000.0,81.0736,81.0907,81.048,81.0651,27000.0
2014-06-19 15:30:00,94.93,94.96,94.92,94.93,34200.0,81.0651,81.0907,81.0566,81.0651,34200.0
2014-06-19 15:35:00,94.92,94.98,94.92,94.98,36300.0,81.0566,81.1078,81.0566,81.1078,36300.0
2014-06-19 15:40:00,94.97,95.01,94.95,94.98,46500.0,81.0993,81.1334,81.0822,81.1078,46500.0
2014-06-19 15:45:00,94.97,95.0,94.93,94.95,51100.0,81.0993,81.1249,81.0651,81.0822,51100.0
2014-06-19 15:50:00,94.95,94.96,94.9,94.96,57300.0,81.0822,81.0907,81.0395,81.0907,57300.0
2014-06-19 15:55:00,94.96,95.06,94.95,95.04,222100.0,81.0907,81.1761,81.0822,81.159,222100.0
2014-06-20 09:30:00,95.58,95.62,95.16,95.3,2029800.0,81.6202,81.6543,81.2615,81.3811,2029800.0
2014-06-20 09:35:00,95.29,95.36,95.17,95.34,39000.0,81.3725,81.4323,81.2701,81.4152,39000.0
2014-06-20 09:40:00,95.34,95.34,95.09,95.09,42900.0,81.4152,81.4152,81.2017,81.2017,42900.0
2014-06-20 09:45:00,95.1,95.11,95.03,95.06,80900.0,81.2103,81.2188,81.1505,81.1761,80900.0
2014-06-20 09:50:00,95.04,95.2,95.04,95.19,39700.0,81.159,81.2957,81.159,81.2871,39700.0
2014-06-20 09:55:00,95.19,95.39,95.19,95.36,20500.0,81.2871,81.4579,81.2871,81.4323,20500.0
2014-06-20 10:00:00,95.36,95.46,95.27,95.45,24000.0,81.4323,81.5177,81.3554,81.5092,24000.0
2014-06-20 10:05:00,95.46,95.46,95.31,95.32,38000.0,81.5177,81.5177,81.3896,81.3981,38000.0
2014-06-20 10:10:00,95.33,95.34,95.19,95.19,41400.0,81.4067,81.4152,81.2871,81.2871,41400.0
2014-06-20 10:15:00,95.19,95.32,95.19,95.32,16700.0,81.2871,81.3981,81.2871,81.3981,16700.0
2014-06-20 10:20:00,95.31,95.33,95.13,95.16,20400.0,81.3896,81.4067,81.2359,81.2615,20400.0
2014-06-20 10:25:00,95.17,95.18,95.06,95.13,15800.0,81.2701,81.2786,81.1761,81.2359,15800.0
2014-06-20 10:30:00,95.15,95.22,95.14,95.18,20200.0,81.253,81.3128,81.2444,81.2786,20200.0
2014-06-20 10:35:00,95.2,95.23,95.18,95.18,13200.0,81.2957,81.3213,81.2786,81.2786,13200.0
2014-06-20 10:40:00,95.16,95.27,95.12,95.25,30300.0,81.2615,81.3554,81.2274,81.3384,30300.0
2014-06-20 10:45:00,95.26,95.34,95.25,95.33,16900.0,81.3469,81.4152,81.3384,81.4067,16900.0
2014-06-20 10:50:00,95.34,95.44,95.31,95.4,23800.0,81.4152,81.5006,81.3896,81.4665,23800.0
2014-06-20 10:55:00,95.42,95.55,95.41,95.55,26800.0,81.4835,81.5946,81.475,81.5946,26800.0
2014-06-20 11:00:00,95.55,95.65,95.53,95.63,28600.0,81.5946,81.6799,81.5775,81.6629,28600.0
2014-06-20 11:05:00,95.62,95.63,95.57,95.6,22100.0,81.6543,81.6629,81.6116,81.6373,22100.0
2014-06-20 11:10:00,95.6,95.72,95.6,95.71,26500.0,81.6373,81.7397,81.6373,81.7312,26500.0
2014-06-20 11:15:00,95.71,95.8,95.7,95.79,23200.0,81.7312,81.808,81.7226,81.7995,23200.0
2014-06-20 11:20:00,95.79,95.88,95.78,95.88,46500.0,81.7995,81.8764,81.791,81.8764,46500.0
2014-06-20 11:25:00,95.88,95.97,95.76,95.81,68100.0,81.8764,81.9532,81.7739,81.8166,68100.0
2014-06-20 11:30:00,95.81,95.81,95.66,95.67,23600.0,81.8166,81.8166,81.6885,81.697,23600.0
2014-06-20 11:35:00,95.67,95.81,95.67,95.81,16800.0,81.697,81.8166,81.697,81.8166,16800.0
2014-06-20 11:40:00,95.81,95.95,95.8,95.94,23200.0,81.8166,81.9361,81.808,81.9276,23200.0
2014-06-20 11:45:00,95.93,96.04,95.92,95.94,72800.0,81.9191,82.013,81.9105,81.9276,72800.0
2014-06-20 11:50:00,95.93,95.93,95.79,95.83,13900.0,81.9191,81.9191,81.7995,81.8337,13900.0
2014-06-20 11:55:00,95.83,95.84,95.78,95.8,13000.0,81.8337,81.8422,81.791,81.808,13000.0
2014-06-20 12:00:00,95.81,95.87,95.78,95.78,9800.0,81.8166,81.8678,81.791,81.791,9800.0
2014-06-20 12:05:00,95.8,95.8,95.69,95.74,15900.0,81.808,81.808,81.7141,81.7568,15900.0
2014-06-20 12:10:00,95.74,95.77,95.73,95.74,14400.0,81.7568,81.7824,81.7483,81.7568,14400.0
2014-06-20 12:15:00,95.74,95.79,95.73,95.78,9300.0,81.7568,81.7995,81.7483,81.791,9300.0
2014-06-20 12:20:00,95.79,95.83,95.75,95.79,10900.0,81.7995,81.8337,81.7653,81.7995,10900.0
2014-06-20 12:25:00,95.79,95.81,95.74,95.76,14400.0,81.7995,81.8166,81.7568,81.7739,14400.0
2014-06-20 12:30:00,95.77,95.8,95.75,95.8,10600.0,81.7824,81.808,81.7653,81.808,10600.0
2014-06-20 12:35:00,95.82,95.88,95.75,95.79,16800.0,81.8251,81.8764,81.7653,81.7995,16800.0
2014-06-20 12:40:00,95.78,95.79,95.74,95.76,11000.0,81.791,81.7995,81.7568,81.7739,11000.0
2014-06-20 12:45:00,95.76,95.76,95.71,95.75,10800.0,81.7739,81.7739,81.7312,81.7653,10800.0
2014-06-20 12:50:00,95.74,95.74,95.69,95.74,10800.0,81.7568,81.7568,81.7141,81.7568,10800.0
2014-06-20 12:55:00,95.75,95.81,95.74,95.8,11600.0,81.7653,81.8166,81.7568,81.808,11600.0
2014-06-20 13:00:00,95.8,95.83,95.73,95.74,14400.0,81.808,81.8337,81.7483,81.7568,14400.0
2014-06-20 13:05:00,95.75,95.77,95.68,95.7,19900.0,81.7653,81.7824,81.7056,81.7226,19900.0
2014-06-20 13:10:00,95.7,95.7,95.64,95.68,42600.0,81.7226,81.7226,81.6714,81.7056,42600.0
2014-06-20 13:15:00,95.69,95.73,95.68,95.72,8400.0,81.7141,81.7483,81.7056,81.7397,8400.0
2014-06-20 13:20:00,95.72,95.72,95.62,95.63,49500.0,81.7397,81.7397,81.6543,81.6629,49500.0
2014-06-20 13:25:00,95.64,95.71,95.61,95.71,23000.0,81.6714,81.7312,81.6458,81.7312,23000.0
2014-06-20 13:30:00,95.69,95.7,95.6,95.6,23000.0,81.7141,81.7226,81.6373,81.6373,23000.0
2014-06-20 13:35:00,95.6,95.63,95.58,95.62,25400.0,81.6373,81.6629,81.6202,81.6543,25400.0
2014-06-20 13:40:00,95.62,95.62,95.56,95.59,19400.0,81.6543,81.6543,81.6031,81.6287,19400.0
2014-06-20 13:45:00,95.58,95.67,95.58,95.66,19100.0,81.6202,81.697,81.6202,81.6885,19100.0
2014-06-20 13:50:00,95.66,95.79,95.66,95.77,14500.0,81.6885,81.7995,81.6885,81.7824,14500.0
2014-06-20 13:55:00,95.77,95.78,95.7,95.74,34500.0,81.7824,81.791,81.7226,81.7568,34500.0
2014-06-20 14:00:00,95.75,95.75,95.69,95.69,16200.0,81.7653,81.7653,81.7141,81.7141,16200.0
2014-06-20 14:05:00,95.7,95.77,95.69,95.72,15400.0,81.7226,81.7824,81.7141,81.7397,15400.0
2014-06-20 14:10:00,95.73,95.75,95.69,95.71,26200.0,81.7483,81.7653,81.7141,81.7312,26200.0
2014-06-20 14:15:00,95.71,95.72,95.68,95.71,20300.0,81.7312,81.7397,81.7056,81.7312,20300.0
2014-06-20 14:20:00,95.72,95.74,95.66,95.67,26500.0,81.7397,81.7568,81.6885,81.697,26500.0
2014-06-20 14:25:00,95.67,95.7,95.63,95.65,44900.0,81.697,81.7226,81.6629,81.6799,44900.0
2014-06-20 14:30:00,95.65,95.68,95.63,95.64,19600.0,81.6799,81.7056,81.6629,81.6714,19600.0
2014-06-20 14:35:00,95.64,95.65,95.59,95.59,22300.0,81.6714,81.6799,81.6287,81.6287,22300.0
2014-06-20 14:40:00,95.59,95.6,95.58,95.59,26100.0,81.6287,81.6373,81.6202,81.6287,26100.0
2014-06-20 14:45:00,95.6,95.6,95.53,95.59,30400.0,81.6373,81.6373,81.5775,81.6287,30400.0
2014-06-20 14:50:00,95.6,95.61,95.54,95.55,33100.0,81.6373,81.6458,81.586,81.5946,33100.0
2014-06-20 14:55:00,95.55,95.58,95.51,95.52,29600.0,81.5946,81.6202,81.5604,81.5689,29600.0
2014-06-20 15:00:00,95.52,95.54,95.46,95.51,23500.0,81.5689,81.586,81.5177,81.5604,23500.0
2014-06-20 15:05:00,95.51,95.57,95.51,95.54,23200.0,81.5604,81.6116,81.5604,81.586,23200.0
2014-06-20 15:10:00,95.55,95.63,95.55,95.6,33200.0,81.5946,81.6629,81.5946,81.6373,33200.0
2014-06-20 15:15:00,95.59,95.62,95.55,95.59,39800.0,81.6287,81.6543,81.5946,81.6287,39800.0
2014-06-20 15:20:00,95.59,95.61,95.53,95.56,36100.0,81.6287,81.6458,81.5775,81.6031,36100.0
2014-06-20 15:25:00,95.56,95.58,95.53,95.58,22500.0,81.6031,81.6202,81.5775,81.6202,22500.0
2014-06-20 15:30:00,95.58,95.65,95.57,95.65,44400.0,81.6202,81.6799,81.6116,81.6799,44400.0
2014-06-20 15:35:00,95.65,95.66,95.54,95.59,81100.0,81.6799,81.6885,81.586,81.6287,81100.0
2014-06-20 15:40:00,95.59,95.64,95.58,95.6,60500.0,81.6287,81.6714,81.6202,81.6373,60500.0
2014-06-20 15:45:00,95.59,95.6,95.53,95.54,59800.0,81.6287,81.6373,81.5775,81.586,59800.0
2014-06-20 15:50:00,95.53,95.57,95.48,95.48,107300.0,81.5775,81.6116,81.5348,81.5348,107300.0
2014-06-20 15:55:00,95.48,95.56,95.47,95.55,205000.0,81.5348,81.6031,81.5262,81.5946,205000.0
2014-06-23 09:30:00,95.33,95.5,95.21,95.44,65400.0,81.4067,81.5519,81.3042,81.5006,65400.0
2014-06-23 09:35:00,95.45,95.47,95.06,95.13,27200.0,81.5092,81.5262,81.1761,81.2359,27200.0
2014-06-23 09:40:00,95.17,95.23,95.01,95.02,27100.0,81.2701,81.3213,81.1334,81.142,27100.0
2014-06-23 09:45:00,95.04,95.06,94.79,95.05,27200.0,81.159,81.1761,80.9456,81.1676,27200.0
2014-06-23 09:50:00,95.02,95.28,94.98,95.2,15600.0,81.142,81.364,81.1078,81.2957,15600.0
2014-06-23 09:55:00,95.19,95.45,95.14,95.4,34400.0,81.2871,81.5092,81.2444,81.4665,34400.0
2014-06-23 10:00:00,95.43,95.56,95.41,95.51,24400.0,81.4921,81.6031,81.475,81.5604,24400.0
2014-06-23 10:05:00,95.52,95.61,95.45,95.58,27400.0,81.5689,81.6458,81.5092,81.6202,27400.0
2014-06-23 10:10:00,95.57,95.57,95.31,95.5,33800.0,81.6116,81.6116,81.3896,81.5519,33800.0
2014-06-23 10:15:00,95.49,95.73,95.48,95.67,28800.0,81.5433,81.7483,81.5348,81.697,28800.0
2014-06-23 10:20:00,95.65,95.71,95.58,95.58,19200.0,81.6799,81.7312,81.6202,81.6202,19200.0
2014-06-23 10:25:00,95.58,95.61,95.47,95.53,30200.0,81.6202,81.6458,81.5262,81.5775,30200.0
2014-06-23 10:30:00,95.55,95.74,95.55,95.64,24500.0,81.5946,81.7568,81.5946,81.6714,24500.0
2014-06-23 10:35:00,95.63,95.75,95.6,95.6,27700.0,81.6629,81.7653,81.6373,81.6373,27700.0
2014-06-23 10:40:00,95.6,95.71,95.6,95.6,31900.0,81.6373,81.7312,81.6373,81.6373,31900.0
2014-06-23 10:45:00,95.6,95.65,95.52,95.52,20900.0,81.6373,81.6799,81.5689,81.5689,20900.0
2014-06-23 10:50:00,95.52,95.54,95.47,95.51,20200.0,81.5689,81.586,81.5262,81.5604,20200.0
2014-06-23 10:55:00,95.51,95.57,95.48,95.54,29700.0,81.5604,81.6116,81.5348,81.586,29700.0
2014-06-23 11:00:00,95.52,95.62,95.49,95.61,14900.0,81.5689,81.6543,81.5433,81.6458,14900.0
2014-06-23 11:05:00,95.61,95.62,95.51,95.56,14800.0,81.6458,81.6543,81.5604,81.6031,14800.0
2014-06-23 11:10:00,95.58,95.63,95.54,95.55,14100.0,81.6202,81.6629,81.586,81.5946,14100.0
2014-06-23 11:15:00,95.55,95.57,95.5,95.51,10500.0,81.5946,81.6116,81.5519,81.5604,10500.0
2014-06-23 11:20:00,95.51,95.55,95.48,95.49,44500.0,81.5604,81.5946,81.5348,81.5433,44500.0
2014-06-23 11:25:00,95.48,95.5,95.36,95.4,46100.0,81.5348,81.5519,81.4323,81.4665,46100.0
2014-06-23 11:30:00,95.4,95.41,95.37,95.37,18100.0,81.4665,81.475,81.4408,81.4408,18100.0
2014-06-23 11:35:00,95.36,95.42,95.31,95.33,16400.0,81.4323,81.4835,81.3896,81.4067,16400.0
2014-06-23 11:40:00,95.32,95.37,95.3,95.35,18600.0,81.3981,81.4408,81.3811,81.4238,18600.0
2014-06-23 11:45:00,95.34,95.35,95.28,95.31,16600.0,81.4152,81.4238,81.364,81.3896,16600.0
2014-06-23 11:50:00,95.32,95.38,95.26,95.26,25400.0,81.3981,81.4494,81.3469,81.3469,25400.0
2014-06-23 11:55:00,95.25,95.28,95.19,95.22,18600.0,81.3384,81.364,81.2871,81.3128,18600.0
2014-06-23 12:00:00,95.22,95.28,95.22,95.24,9600.0,81.3128,81.364,81.3128,81.3298,9600.0
2014-06-23 12:05:00,95.24,95.34,95.24,95.31,12900.0,81.3298,81.4152,81.3298,81.3896,12900.0
2014-06-23 12:10:00,95.31,95.37,95.31,95.37,10300.0,81.3896,81.4408,81.3896,81.4408,10300.0
2014-06-23 12:15:00,95.37,95.37,95.28,95.28,14600.0,81.4408,81.4408,81.364,81.364,14600.0
2014-06-23 12:20:00,95.28,95.34,95.28,95.33,11600.0,81.364,81.4152,81.364,81.4067,11600.0
2014-06-23 12:25:00,95.33,95.34,95.3,95.31,13800.0,81.4067,81.4152,81.3811,81.3896,13800.0
2014-06-23 12:30:00,95.31,95.38,95.31,95.32,15600.0,81.3896,81.4494,81.3896,81.3981,15600.0
2014-06-23 12:35:00,95.32,95.38,95.32,95.36,9100.0,81.3981,81.4494,81.3981,81.4323,9100.0
2014-06-23 12:40:00,95.36,95.39,95.34,95.38,11500.0,81.4323,81.4579,81.4152,81.4494,11500.0
2014-06-23 12:45:00,95.38,95.4,95.34,95.39,13200.0,81.4494,81.4665,81.4152,81.4579,13200.0
2014-06-23 12:50:00,95.39,95.42,95.32,95.42,10600.0,81.4579,81.4835,81.3981,81.4835,10600.0
2014-06-23 12:55:00,95.44,95.45,95.37,95.4,9700.0,81.5006,81.5092,81.4408,81.4665,9700.0
2014-06-23 13:00:00,95.4,95.47,95.4,95.47,9800.0,81.4665,81.5262,81.4665,81.5262,9800.0
2014-06-23 13:05:00,95.47,95.51,95.45,95.45,11400.0,81.5262,81.5604,81.5092,81.5092,11400.0
2014-06-23 13:10:00,95.44,95.44,95.34,95.34,9200.0,81.5006,81.5006,81.4152,81.4152,9200.0
2014-06-23 13:15:00,95.34,95.42,95.33,95.33,16600.0,81.4152,81.4835,81.4067,81.4067,16600.0
2014-06-23 13:20:00,95.32,95.41,95.31,95.35,13000.0,81.3981,81.475,81.3896,81.4238,13000.0
2014-06-23 13:25:00,95.35,95.37,95.34,95.35,10800.0,81.4238,81.4408,81.4152,81.4238,10800.0
2014-06-23 13:30:00,95.36,95.36,95.29,95.34,14000.0,81.4323,81.4323,81.3725,81.4152,14000.0
2014-06-23 13:35:00,95.35,95.42,95.35,95.4,13300.0,81.4238,81.4835,81.4238,81.4665,13300.0
2014-06-23 13:40:00,95.41,95.41,95.35,95.39,8000.0,81.475,81.475,81.4238,81.4579,8000.0
2014-06-23 13:45:00,95.38,95.43,95.38,95.39,15400.0,81.4494,81.4921,81.4494,81.4579,15400.0
2014-06-23 13:50:00,95.39,95.44,95.39,95.44,13400.0,81.4579,81.5006,81.4579,81.5006,13400.0
2014-06-23 13:55:00,95.43,95.44,95.38,95.4,7000.0,81.4921,81.5006,81.4494,81.4665,7000.0
2014-06-23 14:00:00,95.4,95.47,95.37,95.37,15400.0,81.4665,81.5262,81.4408,81.4408,15400.0
2014-06-23 14:05:00,95.37,95.39,95.36,95.37,8400.0,81.4408,81.4579,81.4323,81.4408,8400.0
2014-06-23 14:10:00,95.37,95.41,95.33,95.39,12100.0,81.4408,81.475,81.4067,81.4579,12100.0
2014-06-23 14:15:00,95.41,95.44,95.36,95.36,10900.0,81.475,81.5006,81.4323,81.4323,10900.0
2014-06-23 14:20:00,95.37,95.37,95.31,95.37,17000.0,81.4408,81.4408,81.3896,81.4408,17000.0
2014-06-23 14:25:00,95.37,95.39,95.35,95.37,17900.0,81.4408,81.4579,81.4238,81.4408,17900.0
2014-06-23 14:30:00,95.37,95.45,95.37,95.45,16200.0,81.4408,81.5092,81.4408,81.5092,16200.0
2014-06-23 14:35:00,95.44,95.48,95.44,95.48,13700.0,81.5006,81.5348,81.5006,81.5348,13700.0
2014-06-23 14:40:00,95.48,95.49,95.43,95.43,10100.0,81.5348,81.5433,81.4921,81.4921,10100.0
2014-06-23 14:45:00,95.43,95.48,95.4,95.41,12600.0,81.4921,81.5348,81.4665,81.475,12600.0
2014-06-23 14:50:00,95.39,95.46,95.38,95.46,10200.0,81.4579,81.5177,81.4494,81.5177,10200.0
2014-06-23 14:55:00,95.45,95.51,95.45,95.49,16800.0,81.5092,81.5604,81.5092,81.5433,16800.0
2014-06-23 15:00:00,95.49,95.55,95.47,95.47,18300.0,81.5433,81.5946,81.5262,81.5262,18300.0
2014-06-23 15:05:00,95.47,95.51,95.41,95.41,18900.0,81.5262,81.5604,81.475,81.475,18900.0
2014-06-23 15:10:00,95.4,95.43,95.38,95.43,21200.0,81.4665,81.4921,81.4494,81.4921,21200.0
2014-06-23 15:15:00,95.44,95.47,95.43,95.43,16000.0,81.5006,81.5262,81.4921,81.4921,16000.0
2014-06-23 15:20:00,95.44,95.47,95.39,95.39,19100.0,81.5006,81.5262,81.4579,81.4579,19100.0
2014-06-23 15:25:00,95.39,95.45,95.38,95.43,21200.0,81.4579,81.5092,81.4494,81.4921,21200.0
2014-06-23 15:30:00,95.44,95.44,95.38,95.44,20000.0,81.5006,81.5006,81.4494,81.5006,20000.0
2014-06-23 15:35:00,95.44,95.45,95.4,95.43,28000.0,81.5006,81.5092,81.4665,81.4921,28000.0
2014-06-23 15:40:00,95.43,95.5,95.43,95.45,23700.0,81.4921,81.5519,81.4921,81.5092,23700.0
2014-06-23 15:45:00,95.46,95.55,95.45,95.52,52200.0,81.5177,81.5946,81.5092,81.5689,52200.0
2014-06-23 15:50:00,95.52,95.54,95.5,95.51,34500.0,81.5689,81.586,81.5519,81.5604,34500.0
2014-06-23 15:55:00,95.51,95.56,95.49,95.5,137900.0,81.5604,81.6031,81.5433,81.5519,137900.0
2014-06-24 09:30:00,95.09,95.43,95.03,95.4,38000.0,81.2017,81.4921,81.1505,81.4665,38000.0
2014-06-24 09:35:00,95.42,95.43,95.29,95.34,20100.0,81.4835,81.4921,81.3725,81.4152,20100.0
2014-06-24 09:40:00,95.38,95.48,95.33,95.41,16200.0,81.4494,81.5348,81.4067,81.475,16200.0
2014-06-24 09:45:00,95.39,95.49,95.27,95.28,10500.0,81.4579,81.5433,81.3554,81.364,10500.0
2014-06-24 09:50:00,95.28,95.3,95.15,95.22,11200.0,81.364,81.3811,81.253,81.3128,11200.0
2014-06-24 09:55:00,95.23,95.24,95.12,95.22,10600.0,81.3213,81.3298,81.2274,81.3128,10600.0
2014-06-24 10:00:00,95.24,95.36,95.11,95.36,17000.0,81.3298,81.4323,81.2188,81.4323,17000.0
2014-06-24 10:05:00,95.36,95.41,95.28,95.41,17200.0,81.4323,81.475,81.364,81.475,17200.0
2014-06-24 10:10:00,95.43,95.45,95.36,95.44,8500.0,81.4921,81.5092,81.4323,81.5006,8500.0
2014-06-24 10:15:00,95.45,95.47,95.32,95.38,10800.0,81.5092,81.5262,81.3981,81.4494,10800.0
2014-06-24 10:20:00,95.39,95.45,95.37,95.44,10300.0,81.4579,81.5092,81.4408,81.5006,10300.0
2014-06-24 10:25:00,95.45,95.48,95.36,95.47,9000.0,81.5092,81.5348,81.4323,81.5262,9000.0
2014-06-24 10:30:00,95.48,95.55,95.41,95.42,14000.0,81.5348,81.5946,81.475,81.4835,14000.0
2014-06-24 10:35:00,95.43,95.5,95.42,95.44,19200.0,81.4921,81.5519,81.4835,81.5006,19200.0
2014-06-24 10:40:00,95.43,95.49,95.42,95.49,12400.0,81.4921,81.5433,81.4835,81.5433,12400.0
2014-06-24 10:45:00,95.49,95.51,95.38,95.41,13600.0,81.5433,81.5604,81.4494,81.475,13600.0
2014-06-24 10:50:00,95.43,95.46,95.3,95.32,20000.0,81.4921,81.5177,81.3811,81.3981,20000.0
2014-06-24 10:55:00,95.33,95.42,95.31,95.31,14900.0,81.4067,81.4835,81.3896,81.3896,14900.0
2014-06-24 11:00:00,95.32,95.49,95.31,95.49,15100.0,81.3981,81.5433,81.3896,81.5433,15100.0
2014-06-24 11:05:00,95.48,95.49,95.36,95.37,13100.0,81.5348,81.5433,81.4323,81.4408,13100.0
2014-06-24 11:10:00,95.4,95.45,95.34,95.44,8800.0,81.4665,81.5092,81.4152,81.5006,8800.0
2014-06-24 11:15:00,95.45,95.47,95.38,95.38,11300.0,81.5092,81.5262,81.4494,81.4494,11300.0
2014-06-24 11:20:00,95.38,95.44,95.35,95.43,9200.0,81.4494,81.5006,81.4238,81.4921,9200.0
2014-06-24 11:25:00,95.42,95.44,95.38,95.39,9900.0,81.4835,81.5006,81.4494,81.4579,9900.0
2014-06-24 11:30:00,95.39,95.44,95.37,95.37,8500.0,81.4579,81.5006,81.4408,81.4408,8500.0
2014-06-24 11:35:00,95.37,95.4,95.36,95.37,14500.0,81.4408,81.4665,81.4323,81.4408,14500.0
2014-06-24 11:40:00,95.38,95.41,95.35,95.41,10300.0,81.4494,81.475,81.4238,81.475,10300.0
2014-06-24 11:45:00,95.42,95.43,95.37,95.39,5500.0,81.4835,81.4921,81.4408,81.4579,5500.0
2014-06-24 11:50:00,95.38,95.39,95.34,95.34,6200.0,81.4494,81.4579,81.4152,81.4152,6200.0
2014-06-24 11:55:00,95.34,95.47,95.34,95.44,6400.0,81.4152,81.5262,81.4152,81.5006,6400.0
2014-06-24 12:00:00,95.44,95.44,95.33,95.34,7700.0,81.5006,81.5006,81.4067,81.4152,7700.0
2014-06-24 12:05:00,95.34,95.34,95.24,95.25,13300.0,81.4152,81.4152,81.3298,81.3384,13300.0
2014-06-24 12:10:00,95.25,95.26,95.23,95.26,8000.0,81.3384,81.3469,81.3213,81.3469,8000.0
2014-06-24 12:15:00,95.26,95.26,95.22,95.24,6000.0,81.3469,81.3469,81.3128,81.3298,6000.0
2014-06-24 12:20:00,95.25,95.26,95.17,95.19,11500.0,81.3384,81.3469,81.2701,81.2871,11500.0
2014-06-24 12:25:00,95.19,95.3,95.18,95.3,10500.0,81.2871,81.3811,81.2786,81.3811,10500.0
2014-06-24 12:30:00,95.28,95.31,95.21,95.31,7400.0,81.364,81.3896,81.3042,81.3896,7400.0
2014-06-24 12:35:00,95.3,95.31,95.22,95.28,11500.0,81.3811,81.3896,81.3128,81.364,11500.0
2014-06-24 12:40:00,95.3,95.3,95.28,95.28,7600.0,81.3811,81.3811,81.364,81.364,7600.0
2014-06-24 12:45:00,95.28,95.29,95.23,95.27,10500.0,81.364,81.3725,81.3213,81.3554,10500.0
2014-06-24 12:50:00,95.27,95.27,95.23,95.25,5600.0,81.3554,81.3554,81.3213,81.3384,5600.0
2014-06-24 12:55:00,95.25,95.25,95.18,95.19,10900.0,81.3384,81.3384,81.2786,81.2871,10900.0
2014-06-24 13:00:00,95.19,95.19,95.03,95.07,14100.0,81.2871,81.2871,81.1505,81.1847,14100.0
2014-06-24 13:05:00,95.05,95.06,95.0,95.04,13800.0,81.1676,81.1761,81.1249,81.159,13800.0
2014-06-24 13:10:00,95.04,95.07,94.93,94.93,10700.0,81.159,81.1847,81.0651,81.0651,10700.0
2014-06-24 13:15:00,94.93,94.93,94.84,94.88,16400.0,81.0651,81.0651,80.9883,81.0224,16400.0
2014-06-24 13:20:00,94.88,94.9,94.83,94.84,27400.0,81.0224,81.0395,80.9797,80.9883,27400.0
2014-06-24 13:25:00,94.83,94.92,94.83,94.9,23200.0,80.9797,81.0566,80.9797,81.0395,23200.0
2014-06-24 13:30:00,94.89,94.97,94.88,94.94,16400.0,81.0309,81.0993,81.0224,81.0736,16400.0
2014-06-24 13:35:00,94.93,95.01,94.9,95.01,12900.0,81.0651,81.1334,81.0395,81.1334,12900.0
2014-06-24 13:40:00,95.01,95.01,94.91,94.95,23800.0,81.1334,81.1334,81.048,81.0822,23800.0
2014-06-24 13:45:00,94.95,94.95,94.83,94.88,21000.0,81.0822,81.0822,80.9797,81.0224,21000.0
2014-06-24 13:50:00,94.88,94.93,94.74,94.74,28600.0,81.0224,81.0651,80.9029,80.9029,28600.0
2014-06-24 13:55:00,94.74,94.77,94.66,94.7,32000.0,80.9029,80.9285,80.8345,80.8687,32000.0
2014-06-24 14:00:00,94.7,94.86,94.68,94.85,18500.0,80.8687,81.0053,80.8516,80.9968,18500.0
2014-06-24 14:05:00,94.86,94.87,94.8,94.87,12600.0,81.0053,81.0139,80.9541,81.0139,12600.0
2014-06-24 14:10:00,94.87,94.93,94.86,94.9,14400.0,81.0139,81.0651,81.0053,81.0395,14400.0
2014-06-24 14:15:00,94.89,94.9,94.79,94.79,14000.0,81.0309,81.0395,80.9456,80.9456,14000.0
2014-06-24 14:20:00,94.8,94.84,94.77,94.77,16500.0,80.9541,80.9883,80.9285,80.9285,16500.0
2014-06-24 14:25:00,94.76,94.8,94.63,94.64,22300.0,80.9199,80.9541,80.8089,80.8175,22300.0
2014-06-24 14:30:00,94.65,94.67,94.56,94.57,30700.0,80.826,80.8431,80.7491,80.7577,30700.0
2014-06-24 14:35:00,94.58,94.76,94.58,94.74,15600.0,80.7662,80.9199,80.7662,80.9029,15600.0
2014-06-24 14:40:00,94.73,94.84,94.73,94.8,16600.0,80.8943,80.9883,80.8943,80.9541,16600.0
2014-06-24 14:45:00,94.79,94.8,94.71,94.76,19300.0,80.9456,80.9541,80.8772,80.9199,19300.0
2014-06-24 14:50:00,94.78,94.82,94.72,94.81,20800.0,80.937,80.9712,80.8858,80.9626,20800.0
2014-06-24 14:55:00,94.83,94.87,94.81,94.84,24800.0,80.9797,81.0139,80.9626,80.9883,24800.0
2014-06-24 15:00:00,94.84,94.84,94.64,94.69,43900.0,80.9883,80.9883,80.8175,80.8602,43900.0
2014-06-24 15:05:00,94.72,94.74,94.58,94.58,22700.0,80.8858,80.9029,80.7662,80.7662,22700.0
2014-06-24 15:10:00,94.57,94.57,94.35,94.43,42100.0,80.7577,80.7577,80.5698,80.6381,42100.0
2014-06-24 15:15:00,94.42,94.51,94.38,94.46,27500.0,80.6296,80.7064,80.5954,80.6638,27500.0
2014-06-24 15:20:00,94.42,94.5,94.38,94.43,38200.0,80.6296,80.6979,80.5954,80.6381,38200.0
2014-06-24 15:25:00,94.41,94.55,94.34,94.45,28800.0,80.6211,80.7406,80.5613,80.6552,28800.0
2014-06-24 15:30:00,94.45,94.51,94.35,94.35,38200.0,80.6552,80.7064,80.5698,80.5698,38200.0
2014-06-24 15:35:00,94.36,94.4,94.25,94.26,49100.0,80.5784,80.6125,80.4844,80.493,49100.0
2014-06-24 15:40:00,94.26,94.46,94.26,94.43,60100.0,80.493,80.6638,80.493,80.6381,60100.0
2014-06-24 15:45:00,94.44,94.59,94.4,94.51,67600.0,80.6467,80.7748,80.6125,80.7064,67600.0
2014-06-24 15:50:00,94.51,94.55,94.45,94.46,74600.0,80.7064,80.7406,80.6552,80.6638,74600.0
2014-06-24 15:55:00,94.46,94.57,94.41,94.43,142400.0,80.6638,80.7577,80.6211,80.6381,142400.0
2014-06-25 09:30:00,94.26,94.53,94.2,94.43,54300.0,80.493,80.7235,80.4417,80.6381,54300.0
2014-06-25 09:35:00,94.4,94.54,94.26,94.38,22600.0,80.6125,80.7321,80.493,80.5954,22600.0
2014-06-25 09:40:00,94.36,94.53,94.32,94.49,17100.0,80.5784,80.7235,80.5442,80.6894,17100.0
2014-06-25 09:45:00,94.52,94.75,94.52,94.74,32500.0,80.715,80.9114,80.715,80.9029,32500.0
2014-06-25 09:50:00,94.71,94.98,94.71,94.9,27300.0,80.8772,81.1078,80.8772,81.0395,27300.0
2014-06-25 09:55:00,94.89,94.96,94.82,94.84,27000.0,81.0309,81.0907,80.9712,80.9883,27000.0
2014-06-25 10:00:00,94.83,94.99,94.82,94.9,18500.0,80.9797,81.1163,80.9712,81.0395,18500.0
2014-06-25 10:05:00,94.9,94.91,94.74,94.85,19900.0,81.0395,81.048,80.9029,80.9968,19900.0
2014-06-25 10:10:00,94.81,94.84,94.71,94.79,51200.0,80.9626,80.9883,80.8772,80.9456,51200.0
2014-06-25 10:15:00,94.79,94.8,94.69,94.76,10600.0,80.9456,80.9541,80.8602,80.9199,10600.0
2014-06-25 10:20:00,94.79,94.85,94.75,94.76,7300.0,80.9456,80.9968,80.9114,80.9199,7300.0
2014-06-25 10:25:00,94.77,94.87,94.72,94.87,35500.0,80.9285,81.0139,80.8858,81.0139,35500.0
2014-06-25 10:30:00,94.84,94.91,94.8,94.83,10100.0,80.9883,81.048,80.9541,80.9797,10100.0
2014-06-25 10:35:00,94.82,94.85,94.74,94.76,13800.0,80.9712,80.9968,80.9029,80.9199,13800.0
2014-06-25 10:40:00,94.76,94.85,94.73,94.84,14900.0,80.9199,80.9968,80.8943,80.9883,14900.0
2014-06-25 10:45:00,94.84,94.92,94.82,94.85,11900.0,80.9883,81.0566,80.9712,80.9968,11900.0
2014-06-25 10:50:00,94.88,94.98,94.88,94.94,11000.0,81.0224,81.1078,81.0224,81.0736,11000.0
2014-06-25 10:55:00,94.91,95.13,94.9,95.12,13600.0,81.048,81.2359,81.0395,81.2274,13600.0
2014-06-25 11:00:00,95.1,95.21,95.06,95.19,20700.0,81.2103,81.3042,81.1761,81.2871,20700.0
2014-06-25 11:05:00,95.19,95.19,95.09,95.11,6900.0,81.2871,81.2871,81.2017,81.2188,6900.0
2014-06-25 11:10:00,95.11,95.2,95.08,95.14,17900.0,81.2188,81.2957,81.1932,81.2444,17900.0
2014-06-25 11:15:00,95.14,95.16,94.98,95.04,38900.0,81.2444,81.2615,81.1078,81.159,38900.0
2014-06-25 11:20:00,95.05,95.17,95.05,95.13,27900.0,81.1676,81.2701,81.1676,81.2359,27900.0
2014-06-25 11:25:00,95.13,95.18,95.07,95.14,31200.0,81.2359,81.2786,81.1847,81.2444,31200.0
2014-06-25 11:30:00,95.15,95.16,94.96,94.96,13300.0,81.253,81.2615,81.0907,81.0907,13300.0
2014-06-25 11:35:00,94.96,94.96,94.84,94.86,18100.0,81.0907,81.0907,80.9883,81.0053,18100.0
2014-06-25 11:40:00,94.86,94.92,94.84,94.87,17900.0,81.0053,81.0566,80.9883,81.0139,17900.0
2014-06-25 11:45:00,94.87,94.89,94.71,94.72,15400.0,81.0139,81.0309,80.8772,80.8858,15400.0
2014-06-25 11:50:00,94.73,94.78,94.63,94.66,25300.0,80.8943,80.937,80.8089,80.8345,25300.0
2014-06-25 11:55:00,94.64,94.75,94.64,94.72,10700.0,80.8175,80.9114,80.8175,80.8858,10700.0
2014-06-25 12:00:00,94.72,94.74,94.67,94.67,11000.0,80.8858,80.9029,80.8431,80.8431,11000.0
2014-06-25 12:05:00,94.69,94.69,94.6,94.64,11500.0,80.8602,80.8602,80.7833,80.8175,11500.0
2014-06-25 12:10:00,94.63,94.64,94.58,94.63,9100.0,80.8089,80.8175,80.7662,80.8089,9100.0
2014-06-25 12:15:00,94.64,94.68,94.59,94.6,43400.0,80.8175,80.8516,80.7748,80.7833,43400.0
2014-06-25 12:20:00,94.61,94.62,94.56,94.56,12600.0,80.7918,80.8004,80.7491,80.7491,12600.0
2014-06-25 12:25:00,94.56,94.62,94.54,94.59,10900.0,80.7491,80.8004,80.7321,80.7748,10900.0
2014-06-25 12:30:00,94.61,94.67,94.57,94.66,14800.0,80.7918,80.8431,80.7577,80.8345,14800.0
2014-06-25 12:35:00,94.68,94.7,94.64,94.66,10700.0,80.8516,80.8687,80.8175,80.8345,10700.0
2014-06-25 12:40:00,94.66,94.66,94.61,94.61,41800.0,80.8345,80.8345,80.7918,80.7918,41800.0
2014-06-25 12:45:00,94.61,94.63,94.56,94.57,23600.0,80.7918,80.8089,80.7491,80.7577,23600.0
2014-06-25 12:50:00,94.57,94.58,94.51,94.53,14800.0,80.7577,80.7662,80.7064,80.7235,14800.0
2014-06-25 12:55:00,94.52,94.54,94.5,94.53,14700.0,80.715,80.7321,80.6979,80.7235,14700.0
2014-06-25 13:00:00,94.53,94.69,94.53,94.69,17200.0,80.7235,80.8602,80.7235,80.8602,17200.0
2014-06-25 13:05:00,94.67,94.7,94.65,94.66,10400.0,80.8431,80.8687,80.826,80.8345,10400.0
2014-06-25 13:10:00,94.65,94.66,94.6,94.66,9600.0,80.826,80.8345,80.7833,80.8345,9600.0
2014-06-25 13:15:00,94.65,94.66,94.57,94.61,20900.0,80.826,80.8345,80.7577,80.7918,20900.0
2014-06-25 13:20:00,94.6,94.64,94.59,94.6,31500.0,80.7833,80.8175,80.7748,80.7833,31500.0
2014-06-25 13:25:00,94.59,94.62,94.54,94.56,15600.0,80.7748,80.8004,80.7321,80.7491,15600.0
2014-06-25 13:30:00,94.58,94.61,94.57,94.6,8000.0,80.7662,80.7918,80.7577,80.7833,8000.0
2014-06-25 13:35:00,94.6,94.61,94.57,94.58,24500.0,80.7833,80.7918,80.7577,80.7662,24500.0
2014-06-25 13:40:00,94.58,94.59,94.54,94.56,15400.0,80.7662,80.7748,80.7321,80.7491,15400.0
2014-06-25 13:45:00,94.56,94.59,94.55,94.56,8700.0,80.7491,80.7748,80.7406,80.7491,8700.0
2014-06-25 13:50:00,94.57,94.66,94.57,94.65,14600.0,80.7577,80.8345,80.7577,80.826,14600.0
2014-06-25 13:55:00,94.66,94.67,94.59,94.65,35300.0,80.8345,80.8431,80.7748,80.826,35300.0
2014-06-25 14:00:00,94.65,94.65,94.56,94.6,30400.0,80.826,80.826,80.7491,80.7833,30400.0
2014-06-25 14:05:00,94.61,94.63,94.59,94.62,13400.0,80.7918,80.8089,80.7748,80.8004,13400.0
2014-06-25 14:10:00,94.62,94.66,94.6,94.64,17100.0,80.8004,80.8345,80.7833,80.8175,17100.0
2014-06-25 14:15:00,94.65,94.65,94.62,94.65,13900.0,80.826,80.826,80.8004,80.826,13900.0
2014-06-25 14:20:00,94.64,94.67,94.63,94.65,27900.0,80.8175,80.8431,80.8089,80.826,27900.0
2014-06-25 14:25:00,94.65,94.71,94.64,94.69,15400.0,80.826,80.8772,80.8175,80.8602,15400.0
2014-06-25 14:30:00,94.7,94.73,94.69,94.7,18300.0,80.8687,80.8943,80.8602,80.8687,18300.0
2014-06-25 14:35:00,94.71,94.73,94.69,94.73,11200.0,80.8772,80.8943,80.8602,80.8943,11200.0
2014-06-25 14:40:00,94.74,94.76,94.66,94.66,14400.0,80.9029,80.9199,80.8345,80.8345,14400.0
2014-06-25 14:45:00,94.65,94.66,94.6,94.64,14900.0,80.826,80.8345,80.7833,80.8175,14900.0
2014-06-25 14:50:00,94.65,94.72,94.65,94.66,10900.0,80.826,80.8858,80.826,80.8345,10900.0
2014-06-25 14:55:00,94.66,94.7,94.6,94.62,15300.0,80.8345,80.8687,80.7833,80.8004,15300.0
2014-06-25 15:00:00,94.63,94.65,94.58,94.59,15000.0,80.8089,80.826,80.7662,80.7748,15000.0
2014-06-25 15:05:00,94.6,94.65,94.57,94.64,16100.0,80.7833,80.826,80.7577,80.8175,16100.0
2014-06-25 15:10:00,94.63,94.64,94.57,94.58,23700.0,80.8089,80.8175,80.7577,80.7662,23700.0
2014-06-25 15:15:00,94.58,94.61,94.55,94.61,26800.0,80.7662,80.7918,80.7406,80.7918,26800.0
2014-06-25 15:20:00,94.61,94.64,94.56,94.61,49800.0,80.7918,80.8175,80.7491,80.7918,49800.0
2014-06-25 15:25:00,94.6,94.62,94.57,94.59,36200.0,80.7833,80.8004,80.7577,80.7748,36200.0
2014-06-25 15:30:00,94.59,94.63,94.55,94.61,56300.0,80.7748,80.8089,80.7406,80.7918,56300.0
2014-06-25 15:35:00,94.62,94.69,94.61,94.67,58500.0,80.8004,80.8602,80.7918,80.8431,58500.0
2014-06-25 15:40:00,94.68,94.72,94.68,94.71,46000.0,80.8516,80.8858,80.8516,80.8772,46000.0
2014-06-25 15:45:00,94.7,94.71,94.61,94.66,61200.0,80.8687,80.8772,80.7918,80.8345,61200.0
2014-06-25 15:50:00,94.65,94.66,94.6,94.61,47700.0,80.826,80.8345,80.7833,80.7918,47700.0
2014-06-25 15:55:00,94.61,94.69,94.6,94.65,100000.0,80.7918,80.8602,80.7833,80.826,100000.0
2014-06-26 09:30:00,94.83,94.94,94.59,94.79,56400.0,80.9797,81.0736,80.7748,80.9456,56400.0
2014-06-26 09:35:00,94.76,94.81,94.52,94.63,14300.0,80.9199,80.9626,80.715,80.8089,14300.0
2014-06-26 09:40:00,94.61,94.61,94.25,94.44,21200.0,80.7918,80.7918,80.4844,80.6467,21200.0
2014-06-26 09:45:00,94.41,94.41,93.91,94.0,46900.0,80.6211,80.6211,80.1941,80.2709,46900.0
2014-06-26 09:50:00,93.98,94.02,93.83,93.87,49300.0,80.2539,80.288,80.1258,80.1599,49300.0
2014-06-26 09:55:00,93.85,93.85,93.57,93.69,57200.0,80.1428,80.1428,79.9037,80.0062,57200.0
2014-06-26 10:00:00,93.69,93.88,93.66,93.84,37300.0,80.0062,80.1685,79.9806,80.1343,37300.0
2014-06-26 10:05:00,93.82,93.91,93.7,93.77,40000.0,80.1172,80.1941,80.0148,80.0745,40000.0
2014-06-26 10:10:00,93.78,93.89,93.76,93.8,36300.0,80.0831,80.177,80.066,80.1001,36300.0
2014-06-26 10:15:00,93.81,93.89,93.76,93.88,27500.0,80.1087,80.177,80.066,80.1685,27500.0
2014-06-26 10:20:00,93.89,94.02,93.8,93.81,32600.0,80.177,80.288,80.1001,80.1087,32600.0
2014-06-26 10:25:00,93.82,93.9,93.76,93.84,27000.0,80.1172,80.1855,80.066,80.1343,27000.0
2014-06-26 10:30:00,93.86,93.87,93.69,93.73,23800.0,80.1514,80.1599,80.0062,80.0404,23800.0
2014-06-26 10:35:00,93.73,93.81,93.56,93.68,26500.0,80.0404,80.1087,79.8952,79.9977,26500.0
2014-06-26 10:40:00,93.69,93.83,93.54,93.81,31200.0,80.0062,80.1258,79.8781,80.1087,31200.0
2014-06-26 10:45:00,93.82,93.9,93.79,93.84,37400.0,80.1172,80.1855,80.0916,80.1343,37400.0
2014-06-26 10:50:00,93.85,93.9,93.8,93.8,28000.0,80.1428,80.1855,80.1001,80.1001,28000.0
2014-06-26 10:55:00,93.81,93.93,93.74,93.89,29200.0,80.1087,80.2112,80.0489,80.177,29200.0
2014-06-26 11:00:00,93.89,94.11,93.89,94.11,21500.0,80.177,80.3649,80.177,80.3649,21500.0
2014-06-26 11:05:00,94.11,94.19,94.01,94.03,28300.0,80.3649,80.4332,80.2795,80.2966,28300.0
2014-06-26 11:10:00,94.03,94.03,93.89,93.91,22800.0,80.2966,80.2966,80.177,80.1941,22800.0
2014-06-26 11:15:00,93.9,93.91,93.71,93.77,24300.0,80.1855,80.1941,80.0233,80.0745,24300.0
2014-06-26 11:20:00,93.76,93.85,93.76,93.82,19300.0,80.066,80.1428,80.066,80.1172,19300.0
2014-06-26 11:25:00,93.82,93.84,93.74,93.82,19800.0,80.1172,80.1343,80.0489,80.1172,19800.0
2014-06-26 11:30:00,93.83,93.92,93.74,93.82,22300.0,80.1258,80.2026,80.0489,80.1172,22300.0
2014-06-26 11:35:00,93.82,93.9,93.8,93.87,18900.0,80.1172,80.1855,80.1001,80.1599,18900.0
2014-06-26 11:40:00,93.87,93.91,93.82,93.91,17700.0,80.1599,80.1941,80.1172,80.1941,17700.0
2014-06-26 11:45:00,93.91,93.93,93.85,93.92,16700.0,80.1941,80.2112,80.1428,80.2026,16700.0
2014-06-26 11:50:00,93.92,93.94,93.85,93.89,18100.0,80.2026,80.2197,80.1428,80.177,18100.0
2014-06-26 11:55:00,93.9,93.9,93.8,93.83,17700.0,80.1855,80.1855,80.1001,80.1258,17700.0
2014-06-26 12:00:00,93.84,93.95,93.83,93.92,15500.0,80.1343,80.2282,80.1258,80.2026,15500.0
2014-06-26 12:05:00,93.92,93.92,93.83,93.87,16700.0,80.2026,80.2026,80.1258,80.1599,16700.0
2014-06-26 12:10:00,93.89,93.9,93.78,93.83,15800.0,80.177,80.1855,80.0831,80.1258,15800.0
2014-06-26 12:15:00,93.84,93.85,93.8,93.84,15000.0,80.1343,80.1428,80.1001,80.1343,15000.0
2014-06-26 12:20:00,93.85,93.9,93.85,93.89,11900.0,80.1428,80.1855,80.1428,80.177,11900.0
2014-06-26 12:25:00,93.89,93.89,93.79,93.82,18100.0,80.177,80.177,80.0916,80.1172,18100.0
2014-06-26 12:30:00,93.82,93.95,93.8,93.95,17100.0,80.1172,80.2282,80.1001,80.2282,17100.0
2014-06-26 12:35:00,93.94,93.96,93.82,93.86,16300.0,80.2197,80.2368,80.1172,80.1514,16300.0
2014-06-26 12:40:00,93.85,93.85,93.76,93.76,16500.0,80.1428,80.1428,80.066,80.066,16500.0
2014-06-26 12:45:00,93.77,93.79,93.7,93.77,25300.0,80.0745,80.0916,80.0148,80.0745,25300.0
2014-06-26 12:50:00,93.77,93.81,93.76,93.76,11300.0,80.0745,80.1087,80.066,80.066,11300.0
2014-06-26 12:55:00,93.75,93.76,93.64,93.64,13400.0,80.0574,80.066,79.9635,79.9635,13400.0
2014-06-26 13:00:00,93.65,93.71,93.65,93.7,16700.0,79.9721,80.0233,79.9721,80.0148,16700.0
2014-06-26 13:05:00,93.71,93.8,93.7,93.8,14600.0,80.0233,80.1001,80.0148,80.1001,14600.0
2014-06-26 13:10:00,93.82,93.86,93.81,93.83,14100.0,80.1172,80.1514,80.1087,80.1258,14100.0
2014-06-26 13:15:00,93.83,93.85,93.79,93.79,14500.0,80.1258,80.1428,80.0916,80.0916,14500.0
2014-06-26 13:20:00,93.79,94.08,93.78,94.08,30700.0,80.0916,80.3393,80.0831,80.3393,30700.0
2014-06-26 13:25:00,94.09,94.19,94.09,94.17,20600.0,80.3478,80.4332,80.3478,80.4161,20600.0
2014-06-26 13:30:00,94.18,94.23,94.17,94.2,32700.0,80.4246,80.4673,80.4161,80.4417,32700.0
2014-06-26 13:35:00,94.2,94.24,94.16,94.24,17900.0,80.4417,80.4759,80.4076,80.4759,17900.0
2014-06-26 13:40:00,94.24,94.28,94.21,94.26,19200.0,80.4759,80.51,80.4503,80.493,19200.0
2014-06-26 13:45:00,94.26,94.3,94.2,94.29,16100.0,80.493,80.5271,80.4417,80.5186,16100.0
2014-06-26 13:50:00,94.29,94.3,94.25,94.27,15800.0,80.5186,80.5271,80.4844,80.5015,15800.0
2014-06-26 13:55:00,94.28,94.29,94.19,94.2,18000.0,80.51,80.5186,80.4332,80.4417,18000.0
2014-06-26 14:00:00,94.2,94.23,94.19,94.22,18100.0,80.4417,80.4673,80.4332,80.4588,18100.0
2014-06-26 14:05:00,94.22,94.27,94.18,94.19,18200.0,80.4588,80.5015,80.4246,80.4332,18200.0
2014-06-26 14:10:00,94.19,94.23,94.12,94.13,24100.0,80.4332,80.4673,80.3734,80.3819,24100.0
2014-06-26 14:15:00,94.12,94.18,94.12,94.15,14700.0,80.3734,80.4246,80.3734,80.399,14700.0
2014-06-26 14:20:00,94.15,94.18,94.13,94.18,21400.0,80.399,80.4246,80.3819,80.4246,21400.0
2014-06-26 14:25:00,94.18,94.28,94.16,94.26,15800.0,80.4246,80.51,80.4076,80.493,15800.0
2014-06-26 14:30:00,94.26,94.26,94.18,94.19,16100.0,80.493,80.493,80.4246,80.4332,16100.0
2014-06-26 14:35:00,94.19,94.23,94.15,94.22,15900.0,80.4332,80.4673,80.399,80.4588,15900.0
2014-06-26 14:40:00,94.22,94.23,94.2,94.2,20000.0,80.4588,80.4673,80.4417,80.4417,20000.0
2014-06-26 14:45:00,94.2,94.22,94.19,94.2,20600.0,80.4417,80.4588,80.4332,80.4417,20600.0
2014-06-26 14:50:00,94.2,94.26,94.18,94.25,24100.0,80.4417,80.493,80.4246,80.4844,24100.0
2014-06-26 14:55:00,94.24,94.34,94.24,94.29,22900.0,80.4759,80.5613,80.4759,80.5186,22900.0
2014-06-26 15:00:00,94.28,94.3,94.2,94.2,24500.0,80.51,80.5271,80.4417,80.4417,24500.0
2014-06-26 15:05:00,94.22,94.34,94.22,94.34,28600.0,80.4588,80.5613,80.4588,80.5613,28600.0
2014-06-26 15:10:00,94.34,94.35,94.28,94.29,20300.0,80.5613,80.5698,80.51,80.5186,20300.0
2014-06-26 15:15:00,94.29,94.32,94.23,94.24,29900.0,80.5186,80.5442,80.4673,80.4759,29900.0
2014-06-26 15:20:00,94.24,94.27,94.21,94.22,30600.0,80.4759,80.5015,80.4503,80.4588,30600.0
2014-06-26 15:25:00,94.22,94.23,94.19,94.19,31700.0,80.4588,80.4673,80.4332,80.4332,31700.0
2014-06-26 15:30:00,94.19,94.21,94.17,94.21,32300.0,80.4332,80.4503,80.4161,80.4503,32300.0
2014-06-26 15:35:00,94.2,94.26,94.16,94.19,44500.0,80.4417,80.493,80.4076,80.4332,44500.0
2014-06-26 15:40:00,94.2,94.24,94.19,94.23,47500.0,80.4417,80.4759,80.4332,80.4673,47500.0
2014-06-26 15:45:00,94.23,94.3,94.22,94.3,72600.0,80.4673,80.5271,80.4588,80.5271,72600.0
2014-06-26 15:50:00,94.3,94.3,94.2,94.21,79000.0,80.5271,80.5271,80.4417,80.4503,79000.0
2014-06-26 15:55:00,94.22,94.3,94.21,94.29,143800.0,80.4588,80.5271,80.4503,80.5186,143800.0
2014-06-27 09:30:00,94.25,94.48,94.13,94.48,73300.0,80.4844,80.6808,80.3819,80.6808,73300.0
2014-06-27 09:35:00,94.46,94.6,94.27,94.58,23200.0,80.6638,80.7833,80.5015,80.7662,23200.0
2014-06-27 09:40:00,94.6,94.7,94.58,94.63,18000.0,80.7833,80.8687,80.7662,80.8089,18000.0
2014-06-27 09:45:00,94.66,94.71,94.58,94.7,17600.0,80.8345,80.8772,80.7662,80.8687,17600.0
2014-06-27 09:50:00,94.7,94.7,94.49,94.49,19600.0,80.8687,80.8687,80.6894,80.6894,19600.0
2014-06-27 09:55:00,94.46,94.54,94.38,94.48,10800.0,80.6638,80.7321,80.5954,80.6808,10800.0
2014-06-27 10:00:00,94.52,94.57,94.41,94.42,14900.0,80.715,80.7577,80.6211,80.6296,14900.0
2014-06-27 10:05:00,94.4,94.46,94.34,94.41,16600.0,80.6125,80.6638,80.5613,80.6211,16600.0
2014-06-27 10:10:00,94.42,94.42,94.3,94.38,18500.0,80.6296,80.6296,80.5271,80.5954,18500.0
2014-06-27 10:15:00,94.4,94.47,94.37,94.41,22000.0,80.6125,80.6723,80.5869,80.6211,22000.0
2014-06-27 10:20:00,94.38,94.58,94.38,94.54,15500.0,80.5954,80.7662,80.5954,80.7321,15500.0
2014-06-27 10:25:00,94.56,94.66,94.53,94.53,22000.0,80.7491,80.8345,80.7235,80.7235,22000.0
2014-06-27 10:30:00,94.54,94.61,94.44,94.46,12600.0,80.7321,80.7918,80.6467,80.6638,12600.0
2014-06-27 10:35:00,94.47,94.57,94.37,94.51,17300.0,80.6723,80.7577,80.5869,80.7064,17300.0
2014-06-27 10:40:00,94.52,94.64,94.51,94.58,14600.0,80.715,80.8175,80.7064,80.7662,14600.0
2014-06-27 10:45:00,94.59,94.65,94.57,94.6,14600.0,80.7748,80.826,80.7577,80.7833,14600.0
2014-06-27 10:50:00,94.61,94.68,94.6,94.65,17300.0,80.7918,80.8516,80.7833,80.826,17300.0
2014-06-27 10:55:00,94.65,94.72,94.64,94.7,17300.0,80.826,80.8858,80.8175,80.8687,17300.0
2014-06-27 11:00:00,94.71,94.82,94.71,94.82,19700.0,80.8772,80.9712,80.8772,80.9712,19700.0
2014-06-27 11:05:00,94.82,94.88,94.78,94.8,24100.0,80.9712,81.0224,80.937,80.9541,24100.0
2014-06-27 11:10:00,94.8,94.8,94.75,94.78,17800.0,80.9541,80.9541,80.9114,80.937,17800.0
2014-06-27 11:15:00,94.79,94.83,94.68,94.69,19900.0,80.9456,80.9797,80.8516,80.8602,19900.0
2014-06-27 11:20:00,94.69,94.83,94.68,94.8,16000.0,80.8602,80.9797,80.8516,80.9541,16000.0
2014-06-27 11:25:00,94.8,94.87,94.79,94.85,11100.0,80.9541,81.0139,80.9456,80.9968,11100.0
2014-06-27 11:30:00,94.85,94.88,94.81,94.82,19700.0,80.9968,81.0224,80.9626,80.9712,19700.0
2014-06-27 11:35:00,94.82,94.84,94.75,94.75,7800.0,80.9712,80.9883,80.9114,80.9114,7800.0
2014-06-27 11:40:00,94.75,94.75,94.68,94.73,5000.0,80.9114,80.9114,80.8516,80.8943,5000.0
2014-06-27 11:45:00,94.73,94.73,94.69,94.72,12300.0,80.8943,80.8943,80.8602,80.8858,12300.0
2014-06-27 11:50:00,94.73,94.74,94.71,94.73,11000.0,80.8943,80.9029,80.8772,80.8943,11000.0
2014-06-27 11:55:00,94.73,94.74,94.71,94.73,13400.0,80.8943,80.9029,80.8772,80.8943,13400.0
2014-06-27 12:00:00,94.74,94.78,94.71,94.78,38700.0,80.9029,80.937,80.8772,80.937,38700.0
2014-06-27 12:05:00,94.77,94.78,94.72,94.74,17300.0,80.9285,80.937,80.8858,80.9029,17300.0
2014-06-27 12:10:00,94.74,94.76,94.69,94.69,9000.0,80.9029,80.9199,80.8602,80.8602,9000.0
2014-06-27 12:15:00,94.69,94.73,94.66,94.71,9100.0,80.8602,80.8943,80.8345,80.8772,9100.0
2014-06-27 12:20:00,94.71,94.71,94.68,94.69,6700.0,80.8772,80.8772,80.8516,80.8602,6700.0
2014-06-27 12:25:00,94.7,94.7,94.65,94.66,6000.0,80.8687,80.8687,80.826,80.8345,6000.0
2014-06-27 12:30:00,94.65,94.69,94.62,94.69,5200.0,80.826,80.8602,80.8004,80.8602,5200.0
2014-06-27 12:35:00,94.69,94.72,94.67,94.67,9300.0,80.8602,80.8858,80.8431,80.8431,9300.0
2014-06-27 12:40:00,94.67,94.7,94.57,94.64,66700.0,80.8431,80.8687,80.7577,80.8175,66700.0
2014-06-27 12:45:00,94.65,94.68,94.65,94.67,6100.0,80.826,80.8516,80.826,80.8431,6100.0
2014-06-27 12:50:00,94.68,94.68,94.6,94.64,8800.0,80.8516,80.8516,80.7833,80.8175,8800.0
2014-06-27 12:55:00,94.64,94.68,94.64,94.67,6200.0,80.8175,80.8516,80.8175,80.8431,6200.0
2014-06-27 13:00:00,94.67,94.7,94.64,94.69,6900.0,80.8431,80.8687,80.8175,80.8602,6900.0
2014-06-27 13:05:00,94.69,94.69,94.64,94.65,8000.0,80.8602,80.8602,80.8175,80.826,8000.0
2014-06-27 13:10:00,94.64,94.7,94.64,94.65,6200.0,80.8175,80.8687,80.8175,80.826,6200.0
2014-06-27 13:15:00,94.64,94.64,94.42,94.43,16000.0,80.8175,80.8175,80.6296,80.6381,16000.0
2014-06-27 13:20:00,94.43,94.47,94.42,94.46,6300.0,80.6381,80.6723,80.6296,80.6638,6300.0
2014-06-27 13:25:00,94.45,94.45,94.38,94.45,11100.0,80.6552,80.6552,80.5954,80.6552,11100.0
2014-06-27 13:30:00,94.46,94.5,94.41,94.46,9600.0,80.6638,80.6979,80.6211,80.6638,9600.0
2014-06-27 13:35:00,94.47,94.54,94.47,94.53,8500.0,80.6723,80.7321,80.6723,80.7235,8500.0
2014-06-27 13:40:00,94.53,94.56,94.47,94.52,7300.0,80.7235,80.7491,80.6723,80.715,7300.0
2014-06-27 13:45:00,94.51,94.52,94.35,94.45,11500.0,80.7064,80.715,80.5698,80.6552,11500.0
2014-06-27 13:50:00,94.44,94.49,94.41,94.48,8100.0,80.6467,80.6894,80.6211,80.6808,8100.0
2014-06-27 13:55:00,94.48,94.5,94.42,94.45,8100.0,80.6808,80.6979,80.6296,80.6552,8100.0
2014-06-27 14:00:00,94.44,94.59,94.43,94.55,28000.0,80.6467,80.7748,80.6381,80.7406,28000.0
2014-06-27 14:05:00,94.57,94.73,94.57,94.68,17100.0,80.7577,80.8943,80.7577,80.8516,17100.0
2014-06-27 14:10:00,94.69,94.69,94.62,94.66,10600.0,80.8602,80.8602,80.8004,80.8345,10600.0
2014-06-27 14:15:00,94.67,94.71,94.63,94.71,12100.0,80.8431,80.8772,80.8089,80.8772,12100.0
2014-06-27 14:20:00,94.73,94.77,94.7,94.73,23900.0,80.8943,80.9285,80.8687,80.8943,23900.0
2014-06-27 14:25:00,94.72,94.73,94.69,94.71,14000.0,80.8858,80.8943,80.8602,80.8772,14000.0
2014-06-27 14:30:00,94.71,94.73,94.68,94.68,10900.0,80.8772,80.8943,80.8516,80.8516,10900.0
2014-06-27 14:35:00,94.68,94.76,94.66,94.73,13700.0,80.8516,80.9199,80.8345,80.8943,13700.0
2014-06-27 14:40:00,94.72,94.75,94.68,94.68,10200.0,80.8858,80.9114,80.8516,80.8516,10200.0
2014-06-27 14:45:00,94.68,94.7,94.62,94.66,10400.0,80.8516,80.8687,80.8004,80.8345,10400.0
2014-06-27 14:50:00,94.64,94.66,94.54,94.58,11800.0,80.8175,80.8345,80.7321,80.7662,11800.0
2014-06-27 14:55:00,94.58,94.6,94.51,94.52,9000.0,80.7662,80.7833,80.7064,80.715,9000.0
2014-06-27 15:00:00,94.53,94.67,94.53,94.66,17400.0,80.7235,80.8431,80.7235,80.8345,17400.0
2014-06-27 15:05:00,94.66,94.76,94.65,94.76,20700.0,80.8345,80.9199,80.826,80.9199,20700.0
2014-06-27 15:10:00,94.75,94.8,94.72,94.8,16700.0,80.9114,80.9541,80.8858,80.9541,16700.0
2014-06-27 15:15:00,94.8,94.82,94.75,94.8,11400.0,80.9541,80.9712,80.9114,80.9541,11400.0
2014-06-27 15:20:00,94.8,94.84,94.7,94.73,55100.0,80.9541,80.9883,80.8687,80.8943,55100.0
2014-06-27 15:25:00,94.72,94.75,94.69,94.75,39500.0,80.8858,80.9114,80.8602,80.9114,39500.0
2014-06-27 15:30:00,94.75,94.86,94.74,94.75,71100.0,80.9114,81.0053,80.9029,80.9114,71100.0
2014-06-27 15:35:00,94.75,94.79,94.71,94.75,24400.0,80.9114,80.9456,80.8772,80.9114,24400.0
2014-06-27 15:40:00,94.75,94.88,94.74,94.88,53200.0,80.9114,81.0224,80.9029,81.0224,53200.0
2014-06-27 15:45:00,94.88,94.98,94.88,94.98,124900.0,81.0224,81.1078,81.0224,81.1078,124900.0
2014-06-27 15:50:00,94.98,95.05,94.93,94.97,118300.0,81.1078,81.1676,81.0651,81.0993,118300.0
2014-06-27 15:55:00,94.98,95.02,94.86,94.92,186700.0,81.1078,81.142,81.0053,81.0566,186700.0
2014-06-30 09:30:00,95.0,95.04,94.63,94.98,68800.0,81.1249,81.159,80.8089,81.1078,68800.0
2014-06-30 09:35:00,95.02,95.09,94.8,94.89,26800.0,81.142,81.2017,80.9541,81.0309,26800.0
2014-06-30 09:40:00,94.87,95.13,94.87,95.09,21000.0,81.0139,81.2359,81.0139,81.2017,21000.0
2014-06-30 09:45:00,95.09,95.09,94.96,95.0,25400.0,81.2017,81.2017,81.0907,81.1249,25400.0
2014-06-30 09:50:00,94.99,95.01,94.86,94.99,15000.0,81.1163,81.1334,81.0053,81.1163,15000.0
2014-06-30 09:55:00,95.02,95.09,94.69,94.8,47300.0,81.142,81.2017,80.8602,80.9541,47300.0
2014-06-30 10:00:00,94.8,95.07,94.72,95.0,42100.0,80.9541,81.1847,80.8858,81.1249,42100.0
2014-06-30 10:05:00,95.01,95.13,94.98,95.11,28300.0,81.1334,81.2359,81.1078,81.2188,28300.0
2014-06-30 10:10:00,95.1,95.19,95.06,95.14,17600.0,81.2103,81.2871,81.1761,81.2444,17600.0
2014-06-30 10:15:00,95.16,95.34,95.14,95.14,30000.0,81.2615,81.4152,81.2444,81.2444,30000.0
2014-06-30 10:20:00,95.16,95.28,95.12,95.25,16300.0,81.2615,81.364,81.2274,81.3384,16300.0
2014-06-30 10:25:00,95.27,95.29,95.08,95.15,24400.0,81.3554,81.3725,81.1932,81.253,24400.0
2014-06-30 10:30:00,95.12,95.18,95.06,95.11,27500.0,81.2274,81.2786,81.1761,81.2188,27500.0
2014-06-30 10:35:00,95.11,95.13,94.96,95.02,19700.0,81.2188,81.2359,81.0907,81.142,19700.0
2014-06-30 10:40:00,95.01,95.09,94.98,95.03,16900.0,81.1334,81.2017,81.1078,81.1505,16900.0
2014-06-30 10:45:00,95.05,95.05,94.87,94.89,29400.0,81.1676,81.1676,81.0139,81.0309,29400.0
2014-06-30 10:50:00,94.88,94.88,94.73,94.75,24400.0,81.0224,81.0224,80.8943,80.9114,24400.0
2014-06-30 10:55:00,94.75,94.8,94.69,94.79,17500.0,80.9114,80.9541,80.8602,80.9456,17500.0
2014-06-30 11:00:00,94.78,94.78,94.7,94.74,24300.0,80.937,80.937,80.8687,80.9029,24300.0
2014-06-30 11:05:00,94.75,94.75,94.55,94.61,39100.0,80.9114,80.9114,80.7406,80.7918,39100.0
2014-06-30 11:10:00,94.61,94.8,94.58,94.8,22400.0,80.7918,80.9541,80.7662,80.9541,22400.0
2014-06-30 11:15:00,94.82,94.83,94.69,94.79,21600.0,80.9712,80.9797,80.8602,80.9456,21600.0
2014-06-30 11:20:00,94.81,94.92,94.81,94.9,15700.0,80.9626,81.0566,80.9626,81.0395,15700.0
2014-06-30 11:25:00,94.91,94.98,94.89,94.9,18100.0,81.048,81.1078,81.0309,81.0395,18100.0
2014-06-30 11:30:00,94.89,94.92,94.85,94.86,18100.0,81.0309,81.0566,80.9968,81.0053,18100.0
2014-06-30 11:35:00,94.86,94.88,94.73,94.75,17000.0,81.0053,81.0224,80.8943,80.9114,17000.0
2014-06-30 11:40:00,94.75,94.84,94.75,94.82,18200.0,80.9114,80.9883,80.9114,80.9712,18200.0
2014-06-30 11:45:00,94.84,94.91,94.79,94.8,11600.0,80.9883,81.048,80.9456,80.9541,11600.0
2014-06-30 11:50:00,94.8,94.87,94.8,94.84,11800.0,80.9541,81.0139,80.9541,80.9883,11800.0
2014-06-30 11:55:00,94.83,94.84,94.78,94.84,8000.0,80.9797,80.9883,80.937,80.9883,8000.0
2014-06-30 12:00:00,94.84,94.85,94.75,94.75,11800.0,80.9883,80.9968,80.9114,80.9114,11800.0
2014-06-30 12:05:00,94.75,94.79,94.67,94.76,14500.0,80.9114,80.9456,80.8431,80.9199,14500.0
2014-06-30 12:10:00,94.76,94.81,94.75,94.77,8100.0,80.9199,80.9626,80.9114,80.9285,8100.0
2014-06-30 12:15:00,94.78,94.78,94.73,94.77,15400.0,80.937,80.937,80.8943,80.9285,15400.0
2014-06-30 12:20:00,94.78,94.85,94.78,94.83,9500.0,80.937,80.9968,80.937,80.9797,9500.0
2014-06-30 12:25:00,94.83,94.86,94.8,94.85,7500.0,80.9797,81.0053,80.9541,80.9968,7500.0
2014-06-30 12:30:00,94.85,94.85,94.81,94.81,15100.0,80.9968,80.9968,80.9626,80.9626,15100.0
2014-06-30 12:35:00,94.82,94.82,94.74,94.76,22000.0,80.9712,80.9712,80.9029,80.9199,22000.0
2014-06-30 12:40:00,94.76,94.81,94.71,94.78,17000.0,80.9199,80.9626,80.8772,80.937,17000.0
2014-06-30 12:45:00,94.78,94.8,94.73,94.79,8100.0,80.937,80.9541,80.8943,80.9456,8100.0
2014-06-30 12:50:00,94.78,94.8,94.76,94.8,9500.0,80.937,80.9541,80.9199,80.9541,9500.0
2014-06-30 12:55:00,94.8,94.8,94.72,94.73,9000.0,80.9541,80.9541,80.8858,80.8943,9000.0
2014-06-30 13:00:00,94.74,94.79,94.74,94.77,11200.0,80.9029,80.9456,80.9029,80.9285,11200.0
2014-06-30 13:05:00,94.76,94.78,94.73,94.75,13000.0,80.9199,80.937,80.8943,80.9114,13000.0
2014-06-30 13:10:00,94.74,94.8,94.74,94.78,7400.0,80.9029,80.9541,80.9029,80.937,7400.0
2014-06-30 13:15:00,94.79,94.8,94.73,94.78,24800.0,80.9456,80.9541,80.8943,80.937,24800.0
2014-06-30 13:20:00,94.78,94.8,94.75,94.76,13400.0,80.937,80.9541,80.9114,80.9199,13400.0
2014-06-30 13:25:00,94.78,94.79,94.75,94.78,9100.0,80.937,80.9456,80.9114,80.937,9100.0
2014-06-30 13:30:00,94.78,94.78,94.71,94.72,10000.0,80.937,80.937,80.8772,80.8858,10000.0
2014-06-30 13:35:00,94.71,94.77,94.7,94.7,10800.0,80.8772,80.9285,80.8687,80.8687,10800.0
2014-06-30 13:40:00,94.7,94.74,94.7,94.74,22400.0,80.8687,80.9029,80.8687,80.9029,22400.0
2014-06-30 13:45:00,94.74,94.81,94.74,94.79,9300.0,80.9029,80.9626,80.9029,80.9456,9300.0
2014-06-30 13:50:00,94.8,94.88,94.77,94.84,12200.0,80.9541,81.0224,80.9285,80.9883,12200.0
2014-06-30 13:55:00,94.86,94.88,94.8,94.81,11100.0,81.0053,81.0224,80.9541,80.9626,11100.0
2014-06-30 14:00:00,94.83,94.94,94.81,94.93,11300.0,80.9797,81.0736,80.9626,81.0651,11300.0
2014-06-30 14:05:00,94.94,94.96,94.92,94.96,8500.0,81.0736,81.0907,81.0566,81.0907,8500.0
2014-06-30 14:10:00,94.95,94.98,94.93,94.93,15700.0,81.0822,81.1078,81.0651,81.0651,15700.0
2014-06-30 14:15:00,94.95,95.03,94.95,95.01,14100.0,81.0822,81.1505,81.0822,81.1334,14100.0
2014-06-30 14:20:00,95.02,95.09,94.97,94.98,46900.0,81.142,81.2017,81.0993,81.1078,46900.0
2014-06-30 14:25:00,94.98,95.03,94.98,95.01,14300.0,81.1078,81.1505,81.1078,81.1334,14300.0
2014-06-30 14:30:00,95.01,95.01,94.96,94.96,9000.0,81.1334,81.1334,81.0907,81.0907,9000.0
2014-06-30 14:35:00,94.97,95.01,94.95,94.95,9800.0,81.0993,81.1334,81.0822,81.0822,9800.0
2014-06-30 14:40:00,94.95,94.95,94.87,94.91,14800.0,81.0822,81.0822,81.0139,81.048,14800.0
2014-06-30 14:45:00,94.91,94.91,94.83,94.83,18100.0,81.048,81.048,80.9797,80.9797,18100.0
2014-06-30 14:50:00,94.83,94.86,94.82,94.83,8500.0,80.9797,81.0053,80.9712,80.9797,8500.0
2014-06-30 14:55:00,94.83,94.84,94.76,94.77,16800.0,80.9797,80.9883,80.9199,80.9285,16800.0
2014-06-30 15:00:00,94.77,94.77,94.72,94.75,20900.0,80.9285,80.9285,80.8858,80.9114,20900.0
2014-06-30 15:05:00,94.75,94.84,94.74,94.83,12900.0,80.9114,80.9883,80.9029,80.9797,12900.0
2014-06-30 15:10:00,94.83,94.92,94.81,94.85,18800.0,80.9797,81.0566,80.9626,80.9968,18800.0
2014-06-30 15:15:00,94.85,94.92,94.85,94.89,7700.0,80.9968,81.0566,80.9968,81.0309,7700.0
2014-06-30 15:20:00,94.89,94.94,94.88,94.92,16400.0,81.0309,81.0736,81.0224,81.0566,16400.0
2014-06-30 15:25:00,94.93,94.96,94.82,94.95,32100.0,81.0651,81.0907,80.9712,81.0822,32100.0
2014-06-30 15:30:00,94.95,94.99,94.93,94.94,25300.0,81.0822,81.1163,81.0651,81.0736,25300.0
2014-06-30 15:35:00,94.95,94.98,94.94,94.95,29400.0,81.0822,81.1078,81.0736,81.0822,29400.0
2014-06-30 15:40:00,94.95,94.96,94.75,94.77,57800.0,81.0822,81.0907,80.9114,80.9285,57800.0
2014-06-30 15:45:00,94.75,94.78,94.69,94.69,86500.0,80.9114,80.937,80.8602,80.8602,86500.0
2014-06-30 15:50:00,94.69,94.78,94.68,94.7,77800.0,80.8602,80.937,80.8516,80.8687,77800.0
2014-06-30 15:55:00,94.7,94.89,94.68,94.86,117700.0,80.8687,81.0309,80.8516,81.0053,117700.0
2014-07-01 09:30:00,95.38,96.24,95.38,96.21,116900.0,81.4494,82.1838,81.4494,82.1582,116900.0
2014-07-01 09:35:00,96.21,96.23,95.79,95.92,59700.0,82.1582,82.1752,81.7995,81.9105,59700.0
2014-07-01 09:40:00,95.91,95.94,95.68,95.78,29000.0,81.902,81.9276,81.7056,81.791,29000.0
2014-07-01 09:45:00,95.76,96.04,95.76,95.97,30000.0,81.7739,82.013,81.7739,81.9532,30000.0
2014-07-01 09:50:00,95.95,96.04,95.77,95.8,39000.0,81.9361,82.013,81.7824,81.808,39000.0
2014-07-01 09:55:00,95.8,95.9,95.62,95.62,24500.0,81.808,81.8934,81.6543,81.6543,24500.0
2014-07-01 10:00:00,95.62,95.64,95.42,95.57,37500.0,81.6543,81.6714,81.4835,81.6116,37500.0
2014-07-01 10:05:00,95.6,95.78,95.56,95.59,23400.0,81.6373,81.791,81.6031,81.6287,23400.0
2014-07-01 10:10:00,95.61,95.74,95.61,95.65,21300.0,81.6458,81.7568,81.6458,81.6799,21300.0
2014-07-01 10:15:00,95.64,95.67,95.57,95.57,20500.0,81.6714,81.697,81.6116,81.6116,20500.0
2014-07-01 10:20:00,95.58,95.6,95.52,95.52,22000.0,81.6202,81.6373,81.5689,81.5689,22000.0
2014-07-01 10:25:00,95.53,95.54,95.34,95.36,32500.0,81.5775,81.586,81.4152,81.4323,32500.0
2014-07-01 10:30:00,95.36,95.53,95.33,95.51,32300.0,81.4323,81.5775,81.4067,81.5604,32300.0
2014-07-01 10:35:00,95.51,95.59,95.42,95.56,43400.0,81.5604,81.6287,81.4835,81.6031,43400.0
2014-07-01 10:40:00,95.55,95.59,95.39,95.39,44600.0,81.5946,81.6287,81.4579,81.4579,44600.0
2014-07-01 10:45:00,95.39,95.52,95.39,95.5,19000.0,81.4579,81.5689,81.4579,81.5519,19000.0
2014-07-01 10:50:00,95.5,95.5,95.4,95.42,26300.0,81.5519,81.5519,81.4665,81.4835,26300.0
2014-07-01 10:55:00,95.42,95.52,95.36,95.38,28600.0,81.4835,81.5689,81.4323,81.4494,28600.0
2014-07-01 11:00:00,95.38,95.4,95.36,95.36,14200.0,81.4494,81.4665,81.4323,81.4323,14200.0
2014-07-01 11:05:00,95.36,95.42,95.34,95.39,18700.0,81.4323,81.4835,81.4152,81.4579,18700.0
2014-07-01 11:10:00,95.39,95.39,95.32,95.35,15600.0,81.4579,81.4579,81.3981,81.4238,15600.0
2014-07-01 11:15:00,95.35,95.45,95.35,95.39,24100.0,81.4238,81.5092,81.4238,81.4579,24100.0
2014-07-01 11:20:00,95.4,95.43,95.35,95.41,19100.0,81.4665,81.4921,81.4238,81.475,19100.0
2014-07-01 11:25:00,95.42,95.45,95.36,95.39,31300.0,81.4835,81.5092,81.4323,81.4579,31300.0
2014-07-01 11:30:00,95.39,95.42,95.3,95.42,26100.0,81.4579,81.4835,81.3811,81.4835,26100.0
2014-07-01 11:35:00,95.42,95.59,95.41,95.51,36600.0,81.4835,81.6287,81.475,81.5604,36600.0
2014-07-01 11:40:00,95.53,95.53,95.42,95.42,18400.0,81.5775,81.5775,81.4835,81.4835,18400.0
2014-07-01 11:45:00,95.42,95.46,95.39,95.43,22800.0,81.4835,81.5177,81.4579,81.4921,22800.0
2014-07-01 11:50:00,95.44,95.46,95.37,95.42,15600.0,81.5006,81.5177,81.4408,81.4835,15600.0
2014-07-01 11:55:00,95.42,95.42,95.34,95.38,13300.0,81.4835,81.4835,81.4152,81.4494,13300.0
2014-07-01 12:00:00,95.36,95.38,95.29,95.34,24500.0,81.4323,81.4494,81.3725,81.4152,24500.0
2014-07-01 12:05:00,95.35,95.36,95.31,95.33,12400.0,81.4238,81.4323,81.3896,81.4067,12400.0
2014-07-01 12:10:00,95.34,95.36,95.29,95.33,24000.0,81.4152,81.4323,81.3725,81.4067,24000.0
2014-07-01 12:15:00,95.32,95.45,95.31,95.44,26900.0,81.3981,81.5092,81.3896,81.5006,26900.0
2014-07-01 12:20:00,95.46,95.6,95.45,95.59,29500.0,81.5177,81.6373,81.5092,81.6287,29500.0
2014-07-01 12:25:00,95.59,95.63,95.56,95.61,13500.0,81.6287,81.6629,81.6031,81.6458,13500.0
2014-07-01 12:30:00,95.61,95.64,95.59,95.59,16000.0,81.6458,81.6714,81.6287,81.6287,16000.0
2014-07-01 12:35:00,95.58,95.64,95.55,95.61,24600.0,81.6202,81.6714,81.5946,81.6458,24600.0
2014-07-01 12:40:00,95.61,95.65,95.53,95.57,17700.0,81.6458,81.6799,81.5775,81.6116,17700.0
2014-07-01 12:45:00,95.56,95.57,95.49,95.5,17900.0,81.6031,81.6116,81.5433,81.5519,17900.0
2014-07-01 12:50:00,95.5,95.61,95.48,95.54,16100.0,81.5519,81.6458,81.5348,81.586,16100.0
2014-07-01 12:55:00,95.55,95.57,95.49,95.5,12900.0,81.5946,81.6116,81.5433,81.5519,12900.0
2014-07-01 13:00:00,95.49,95.64,95.49,95.62,16400.0,81.5433,81.6714,81.5433,81.6543,16400.0
2014-07-01 13:05:00,95.63,95.64,95.56,95.61,16900.0,81.6629,81.6714,81.6031,81.6458,16900.0
2014-07-01 13:10:00,95.61,95.7,95.59,95.7,17100.0,81.6458,81.7226,81.6287,81.7226,17100.0
2014-07-01 13:15:00,95.71,95.76,95.69,95.7,29400.0,81.7312,81.7739,81.7141,81.7226,29400.0
2014-07-01 13:20:00,95.7,95.81,95.7,95.8,41000.0,81.7226,81.8166,81.7226,81.808,41000.0
2014-07-01 13:25:00,95.78,95.81,95.76,95.81,15300.0,81.791,81.8166,81.7739,81.8166,15300.0
2014-07-01 13:30:00,95.8,95.85,95.72,95.78,35200.0,81.808,81.8507,81.7397,81.791,35200.0
2014-07-01 13:35:00,95.78,95.8,95.73,95.76,14700.0,81.791,81.808,81.7483,81.7739,14700.0
2014-07-01 13:40:00,95.75,95.83,95.72,95.83,13900.0,81.7653,81.8337,81.7397,81.8337,13900.0
2014-07-01 13:45:00,95.82,95.82,95.77,95.8,19900.0,81.8251,81.8251,81.7824,81.808,19900.0
2014-07-01 13:50:00,95.8,95.82,95.73,95.8,25900.0,81.808,81.8251,81.7483,81.808,25900.0
2014-07-01 13:55:00,95.81,95.81,95.74,95.76,16100.0,81.8166,81.8166,81.7568,81.7739,16100.0
2014-07-01 14:00:00,95.76,95.76,95.65,95.65,17000.0,81.7739,81.7739,81.6799,81.6799,17000.0
2014-07-01 14:05:00,95.65,95.67,95.59,95.67,18000.0,81.6799,81.697,81.6287,81.697,18000.0
2014-07-01 14:10:00,95.65,95.73,95.65,95.71,17800.0,81.6799,81.7483,81.6799,81.7312,17800.0
2014-07-01 14:15:00,95.7,95.72,95.65,95.69,17800.0,81.7226,81.7397,81.6799,81.7141,17800.0
2014-07-01 14:20:00,95.68,95.69,95.6,95.6,10600.0,81.7056,81.7141,81.6373,81.6373,10600.0
2014-07-01 14:25:00,95.58,95.59,95.46,95.49,11600.0,81.6202,81.6287,81.5177,81.5433,11600.0
2014-07-01 14:30:00,95.49,95.51,95.42,95.42,13300.0,81.5433,81.5604,81.4835,81.4835,13300.0
2014-07-01 14:35:00,95.42,95.47,95.37,95.47,21700.0,81.4835,81.5262,81.4408,81.5262,21700.0
2014-07-01 14:40:00,95.48,95.49,95.4,95.43,15300.0,81.5348,81.5433,81.4665,81.4921,15300.0
2014-07-01 14:45:00,95.42,95.43,95.37,95.38,16000.0,81.4835,81.4921,81.4408,81.4494,16000.0
2014-07-01 14:50:00,95.37,95.41,95.35,95.36,18200.0,81.4408,81.475,81.4238,81.4323,18200.0
2014-07-01 14:55:00,95.37,95.41,95.34,95.38,25600.0,81.4408,81.475,81.4152,81.4494,25600.0
2014-07-01 15:00:00,95.37,95.45,95.37,95.42,21400.0,81.4408,81.5092,81.4408,81.4835,21400.0
2014-07-01 15:05:00,95.42,95.45,95.39,95.43,24300.0,81.4835,81.5092,81.4579,81.4921,24300.0
2014-07-01 15:10:00,95.42,95.44,95.34,95.35,24600.0,81.4835,81.5006,81.4152,81.4238,24600.0
2014-07-01 15:15:00,95.35,95.47,95.28,95.47,33300.0,81.4238,81.5262,81.364,81.5262,33300.0
2014-07-01 15:20:00,95.47,95.59,95.41,95.49,94900.0,81.5262,81.6287,81.475,81.5433,94900.0
2014-07-01 15:25:00,95.5,95.52,95.45,95.45,44100.0,81.5519,81.5689,81.5092,81.5092,44100.0
2014-07-01 15:30:00,95.45,95.59,95.45,95.56,66700.0,81.5092,81.6287,81.5092,81.6031,66700.0
2014-07-01 15:35:00,95.56,95.62,95.53,95.58,49500.0,81.6031,81.6543,81.5775,81.6202,49500.0
2014-07-01 15:40:00,95.57,95.62,95.56,95.58,46100.0,81.6116,81.6543,81.6031,81.6202,46100.0
2014-07-01 15:45:00,95.58,95.61,95.54,95.54,72400.0,81.6202,81.6458,81.586,81.586,72400.0
2014-07-01 15:50:00,95.55,95.56,95.45,95.47,72300.0,81.5946,81.6031,81.5092,81.5262,72300.0
2014-07-01 15:55:00,95.46,95.46,95.31,95.36,176300.0,81.5177,81.5177,81.3896,81.4323,176300.0
2014-07-02 09:30:00,95.19,95.5,95.11,95.48,51900.0,81.2871,81.5519,81.2188,81.5348,51900.0
2014-07-02 09:35:00,95.49,95.73,95.44,95.64,23700.0,81.5433,81.7483,81.5006,81.6714,23700.0
2014-07-02 09:40:00,95.67,95.78,95.57,95.73,21200.0,81.697,81.791,81.6116,81.7483,21200.0
2014-07-02 09:45:00,95.7,95.74,95.5,95.51,22900.0,81.7226,81.7568,81.5519,81.5604,22900.0
2014-07-02 09:50:00,95.49,95.52,95.24,95.27,43900.0,81.5433,81.5689,81.3298,81.3554,43900.0
2014-07-02 09:55:00,95.28,95.49,95.27,95.41,10800.0,81.364,81.5433,81.3554,81.475,10800.0
2014-07-02 10:00:00,95.45,95.62,95.41,95.61,55100.0,81.5092,81.6543,81.475,81.6458,55100.0
2014-07-02 10:05:00,95.61,95.67,95.45,95.53,65900.0,81.6458,81.697,81.5092,81.5775,65900.0
2014-07-02 10:10:00,95.53,95.56,95.35,95.36,11700.0,81.5775,81.6031,81.4238,81.4323,11700.0
2014-07-02 10:15:00,95.35,95.37,95.29,95.29,3500.0,81.4238,81.4408,81.3725,81.3725,3500.0
2014-07-02 10:20:00,95.29,95.3,95.26,95.28,9000.0,81.3725,81.3811,81.3469,81.364,9000.0
2014-07-02 10:25:00,95.29,95.37,95.27,95.28,11100.0,81.3725,81.4408,81.3554,81.364,11100.0
2014-07-02 10:30:00,95.28,95.41,95.26,95.41,14400.0,81.364,81.475,81.3469,81.475,14400.0
2014-07-02 10:35:00,95.4,95.4,95.34,95.34,6100.0,81.4665,81.4665,81.4152,81.4152,6100.0
2014-07-02 10:40:00,95.34,95.47,95.34,95.47,8500.0,81.4152,81.5262,81.4152,81.5262,8500.0
2014-07-02 10:45:00,95.44,95.52,95.44,95.47,9400.0,81.5006,81.5689,81.5006,81.5262,9400.0
2014-07-02 10:50:00,95.47,95.47,95.39,95.41,9800.0,81.5262,81.5262,81.4579,81.475,9800.0
2014-07-02 10:55:00,95.42,95.44,95.38,95.39,8600.0,81.4835,81.5006,81.4494,81.4579,8600.0
2014-07-02 11:00:00,95.36,95.51,95.32,95.45,25000.0,81.4323,81.5604,81.3981,81.5092,25000.0
2014-07-02 11:05:00,95.44,95.45,95.26,95.27,11700.0,81.5006,81.5092,81.3469,81.3554,11700.0
2014-07-02 11:10:00,95.28,95.38,95.23,95.36,20200.0,81.364,81.4494,81.3213,81.4323,20200.0
2014-07-02 11:15:00,95.35,95.44,95.35,95.39,9400.0,81.4238,81.5006,81.4238,81.4579,9400.0
2014-07-02 11:20:00,95.39,95.42,95.38,95.42,8300.0,81.4579,81.4835,81.4494,81.4835,8300.0
2014-07-02 11:25:00,95.4,95.41,95.33,95.37,10600.0,81.4665,81.475,81.4067,81.4408,10600.0
2014-07-02 11:30:00,95.37,95.41,95.35,95.39,10700.0,81.4408,81.475,81.4238,81.4579,10700.0
2014-07-02 11:35:00,95.39,95.47,95.38,95.47,15900.0,81.4579,81.5262,81.4494,81.5262,15900.0
2014-07-02 11:40:00,95.47,95.48,95.39,95.41,15300.0,81.5262,81.5348,81.4579,81.475,15300.0
2014-07-02 11:45:00,95.41,95.43,95.38,95.41,2800.0,81.475,81.4921,81.4494,81.475,2800.0
2014-07-02 11:50:00,95.4,95.4,95.35,95.37,7100.0,81.4665,81.4665,81.4238,81.4408,7100.0
2014-07-02 11:55:00,95.36,95.37,95.3,95.32,9300.0,81.4323,81.4408,81.3811,81.3981,9300.0
2014-07-02 12:00:00,95.31,95.36,95.28,95.35,12500.0,81.3896,81.4323,81.364,81.4238,12500.0
2014-07-02 12:05:00,95.33,95.35,95.27,95.29,6700.0,81.4067,81.4238,81.3554,81.3725,6700.0
2014-07-02 12:10:00,95.29,95.34,95.29,95.32,3500.0,81.3725,81.4152,81.3725,81.3981,3500.0
2014-07-02 12:15:00,95.34,95.4,95.34,95.37,7200.0,81.4152,81.4665,81.4152,81.4408,7200.0
2014-07-02 12:20:00,95.37,95.45,95.33,95.44,8900.0,81.4408,81.5092,81.4067,81.5006,8900.0
2014-07-02 12:25:00,95.44,95.47,95.4,95.43,12000.0,81.5006,81.5262,81.4665,81.4921,12000.0
2014-07-02 12:30:00,95.43,95.43,95.34,95.34,6300.0,81.4921,81.4921,81.4152,81.4152,6300.0
2014-07-02 12:35:00,95.35,95.38,95.34,95.35,6700.0,81.4238,81.4494,81.4152,81.4238,6700.0
2014-07-02 12:40:00,95.35,95.37,95.32,95.37,6400.0,81.4238,81.4408,81.3981,81.4408,6400.0
2014-07-02 12:45:00,95.36,95.42,95.34,95.42,4900.0,81.4323,81.4835,81.4152,81.4835,4900.0
2014-07-02 12:50:00,95.42,95.44,95.35,95.35,6500.0,81.4835,81.5006,81.4238,81.4238,6500.0
2014-07-02 12:55:00,95.34,95.41,95.31,95.41,5300.0,81.4152,81.475,81.3896,81.475,5300.0
2014-07-02 13:00:00,95.41,95.43,95.35,95.35,9300.0,81.475,81.4921,81.4238,81.4238,9300.0
2014-07-02 13:05:00,95.33,95.35,95.28,95.34,5900.0,81.4067,81.4238,81.364,81.4152,5900.0
2014-07-02 13:10:00,95.33,95.36,95.31,95.31,4100.0,81.4067,81.4323,81.3896,81.3896,4100.0
2014-07-02 13:15:00,95.31,95.32,95.28,95.3,9100.0,81.3896,81.3981,81.364,81.3811,9100.0
2014-07-02 13:20:00,95.3,95.33,95.24,95.28,9900.0,81.3811,81.4067,81.3298,81.364,9900.0
2014-07-02 13:25:00,95.3,95.35,95.29,95.33,4900.0,81.3811,81.4238,81.3725,81.4067,4900.0
2014-07-02 13:30:00,95.33,95.34,95.3,95.31,8200.0,81.4067,81.4152,81.3811,81.3896,8200.0
2014-07-02 13:35:00,95.31,95.31,95.27,95.29,7000.0,81.3896,81.3896,81.3554,81.3725,7000.0
2014-07-02 13:40:00,95.3,95.33,95.28,95.28,7400.0,81.3811,81.4067,81.364,81.364,7400.0
2014-07-02 13:45:00,95.28,95.33,95.28,95.28,3700.0,81.364,81.4067,81.364,81.364,3700.0
2014-07-02 13:50:00,95.28,95.29,95.25,95.28,3700.0,81.364,81.3725,81.3384,81.364,3700.0
2014-07-02 13:55:00,95.27,95.33,95.25,95.31,7500.0,81.3554,81.4067,81.3384,81.3896,7500.0
2014-07-02 14:00:00,95.31,95.33,95.26,95.27,8200.0,81.3896,81.4067,81.3469,81.3554,8200.0
2014-07-02 14:05:00,95.26,95.28,95.23,95.23,6800.0,81.3469,81.364,81.3213,81.3213,6800.0
2014-07-02 14:10:00,95.24,95.28,95.16,95.17,22300.0,81.3298,81.364,81.2615,81.2701,22300.0
2014-07-02 14:15:00,95.17,95.21,95.15,95.16,35800.0,81.2701,81.3042,81.253,81.2615,35800.0
2014-07-02 14:20:00,95.16,95.17,95.13,95.13,19300.0,81.2615,81.2701,81.2359,81.2359,19300.0
2014-07-02 14:25:00,95.13,95.14,95.1,95.11,24000.0,81.2359,81.2444,81.2103,81.2188,24000.0
2014-07-02 14:30:00,95.1,95.2,95.1,95.18,10800.0,81.2103,81.2957,81.2103,81.2786,10800.0
2014-07-02 14:35:00,95.18,95.18,95.15,95.16,7200.0,81.2786,81.2786,81.253,81.2615,7200.0
2014-07-02 14:40:00,95.16,95.16,95.09,95.1,10800.0,81.2615,81.2615,81.2017,81.2103,10800.0
2014-07-02 14:45:00,95.1,95.11,95.06,95.08,12100.0,81.2103,81.2188,81.1761,81.1932,12100.0
2014-07-02 14:50:00,95.08,95.12,95.08,95.1,8300.0,81.1932,81.2274,81.1932,81.2103,8300.0
2014-07-02 14:55:00,95.1,95.17,95.09,95.15,10800.0,81.2103,81.2701,81.2017,81.253,10800.0
2014-07-02 15:00:00,95.17,95.19,95.12,95.14,19600.0,81.2701,81.2871,81.2274,81.2444,19600.0
2014-07-02 15:05:00,95.14,95.19,95.12,95.12,16000.0,81.2444,81.2871,81.2274,81.2274,16000.0
2014-07-02 15:10:00,95.13,95.14,95.1,95.13,20400.0,81.2359,81.2444,81.2103,81.2359,20400.0
2014-07-02 15:15:00,95.14,95.16,95.11,95.14,11800.0,81.2444,81.2615,81.2188,81.2444,11800.0
2014-07-02 15:20:00,95.15,95.16,95.09,95.11,14700.0,81.253,81.2615,81.2017,81.2188,14700.0
2014-07-02 15:25:00,95.11,95.17,95.11,95.13,20500.0,81.2188,81.2701,81.2188,81.2359,20500.0
2014-07-02 15:30:00,95.15,95.19,95.15,95.16,18500.0,81.253,81.2871,81.253,81.2615,18500.0
2014-07-02 15:35:00,95.16,95.21,95.13,95.19,27500.0,81.2615,81.3042,81.2359,81.2871,27500.0
2014-07-02 15:40:00,95.18,95.21,95.16,95.18,25000.0,81.2786,81.3042,81.2615,81.2786,25000.0
2014-07-02 15:45:00,95.2,95.22,95.17,95.19,36600.0,81.2957,81.3128,81.2701,81.2871,36600.0
2014-07-02 15:50:00,95.19,95.23,95.14,95.16,49300.0,81.2871,81.3213,81.2444,81.2615,49300.0
2014-07-02 15:55:00,95.16,95.18,95.12,95.18,98800.0,81.2615,81.2786,81.2274,81.2786,98800.0
2014-07-03 09:30:00,95.58,95.69,95.42,95.59,54900.0,81.6202,81.7141,81.4835,81.6287,54900.0
2014-07-03 09:35:00,95.6,95.63,95.37,95.46,25700.0,81.6373,81.6629,81.4408,81.5177,25700.0
2014-07-03 09:40:00,95.43,95.72,95.39,95.68,24900.0,81.4921,81.7397,81.4579,81.7056,24900.0
2014-07-03 09:45:00,95.74,95.75,95.48,95.57,19700.0,81.7568,81.7653,81.5348,81.6116,19700.0
2014-07-03 09:50:00,95.6,95.65,95.53,95.58,11800.0,81.6373,81.6799,81.5775,81.6202,11800.0
2014-07-03 09:55:00,95.56,95.59,95.45,95.53,17100.0,81.6031,81.6287,81.5092,81.5775,17100.0
2014-07-03 10:00:00,95.52,95.52,95.42,95.45,27400.0,81.5689,81.5689,81.4835,81.5092,27400.0
2014-07-03 10:05:00,95.45,95.49,95.44,95.46,28600.0,81.5092,81.5433,81.5006,81.5177,28600.0
2014-07-03 10:10:00,95.46,95.51,95.44,95.47,27300.0,81.5177,81.5604,81.5006,81.5262,27300.0
2014-07-03 10:15:00,95.47,95.47,95.36,95.4,11400.0,81.5262,81.5262,81.4323,81.4665,11400.0
2014-07-03 10:20:00,95.4,95.44,95.23,95.24,32100.0,81.4665,81.5006,81.3213,81.3298,32100.0
2014-07-03 10:25:00,95.24,95.34,95.23,95.32,16200.0,81.3298,81.4152,81.3213,81.3981,16200.0
2014-07-03 10:30:00,95.31,95.31,95.22,95.25,32200.0,81.3896,81.3896,81.3128,81.3384,32200.0
2014-07-03 10:35:00,95.25,95.35,95.25,95.33,15500.0,81.3384,81.4238,81.3384,81.4067,15500.0
2014-07-03 10:40:00,95.34,95.41,95.34,95.38,16400.0,81.4152,81.475,81.4152,81.4494,16400.0
2014-07-03 10:45:00,95.38,95.45,95.36,95.44,7200.0,81.4494,81.5092,81.4323,81.5006,7200.0
2014-07-03 10:50:00,95.47,95.55,95.47,95.55,21200.0,81.5262,81.5946,81.5262,81.5946,21200.0
2014-07-03 10:55:00,95.56,95.62,95.54,95.6,17600.0,81.6031,81.6543,81.586,81.6373,17600.0
2014-07-03 11:00:00,95.61,95.69,95.61,95.68,10800.0,81.6458,81.7141,81.6458,81.7056,10800.0
2014-07-03 11:05:00,95.66,95.71,95.65,95.71,14900.0,81.6885,81.7312,81.6799,81.7312,14900.0
2014-07-03 11:10:00,95.69,95.72,95.66,95.7,34200.0,81.7141,81.7397,81.6885,81.7226,34200.0
2014-07-03 11:15:00,95.69,95.7,95.62,95.63,20100.0,81.7141,81.7226,81.6543,81.6629,20100.0
2014-07-03 11:20:00,95.61,95.63,95.54,95.56,22800.0,81.6458,81.6629,81.586,81.6031,22800.0
2014-07-03 11:25:00,95.56,95.65,95.55,95.61,13500.0,81.6031,81.6799,81.5946,81.6458,13500.0
2014-07-03 11:30:00,95.62,95.63,95.55,95.56,13100.0,81.6543,81.6629,81.5946,81.6031,13100.0
2014-07-03 11:35:00,95.55,95.71,95.55,95.71,12100.0,81.5946,81.7312,81.5946,81.7312,12100.0
2014-07-03 11:40:00,95.69,95.74,95.68,95.74,11000.0,81.7141,81.7568,81.7056,81.7568,11000.0
2014-07-03 11:45:00,95.71,95.74,95.68,95.7,9200.0,81.7312,81.7568,81.7056,81.7226,9200.0
2014-07-03 11:50:00,95.72,95.75,95.68,95.68,9400.0,81.7397,81.7653,81.7056,81.7056,9400.0
2014-07-03 11:55:00,95.69,95.69,95.62,95.68,13600.0,81.7141,81.7141,81.6543,81.7056,13600.0
2014-07-03 12:00:00,95.68,95.72,95.62,95.7,21800.0,81.7056,81.7397,81.6543,81.7226,21800.0
2014-07-03 12:05:00,95.7,95.79,95.66,95.79,48600.0,81.7226,81.7995,81.6885,81.7995,48600.0
2014-07-03 12:10:00,95.79,95.89,95.76,95.82,21600.0,81.7995,81.8849,81.7739,81.8251,21600.0
2014-07-03 12:15:00,95.82,95.89,95.78,95.86,25400.0,81.8251,81.8849,81.791,81.8593,25400.0
2014-07-03 12:20:00,95.86,95.9,95.8,95.9,40600.0,81.8593,81.8934,81.808,81.8934,40600.0
2014-07-03 12:25:00,95.88,95.94,95.88,95.91,23500.0,81.8764,81.9276,81.8764,81.902,23500.0
2014-07-03 12:30:00,95.88,95.89,95.82,95.88,26800.0,81.8764,81.8849,81.8251,81.8764,26800.0
2014-07-03 12:35:00,95.88,95.91,95.85,95.88,32900.0,81.8764,81.902,81.8507,81.8764,32900.0
2014-07-03 12:40:00,95.89,95.9,95.77,95.85,40100.0,81.8849,81.8934,81.7824,81.8507,40100.0
2014-07-03 12:45:00,95.85,95.87,95.72,95.73,31200.0,81.8507,81.8678,81.7397,81.7483,31200.0
2014-07-03 12:50:00,95.73,95.75,95.69,95.71,33300.0,81.7483,81.7653,81.7141,81.7312,33300.0
2014-07-03 12:55:00,95.71,95.82,95.6,95.73,146300.0,81.7312,81.8251,81.6373,81.7483,146300.0
2014-07-07 09:30:00,95.5,95.54,95.18,95.33,51300.0,81.5519,81.586,81.2786,81.4067,51300.0
2014-07-07 09:35:00,95.35,95.49,95.26,95.43,12200.0,81.4238,81.5433,81.3469,81.4921,12200.0
2014-07-07 09:40:00,95.46,95.46,95.25,95.46,14400.0,81.5177,81.5177,81.3384,81.5177,14400.0
2014-07-07 09:45:00,95.41,95.44,95.28,95.36,11500.0,81.475,81.5006,81.364,81.4323,11500.0
2014-07-07 09:50:00,95.36,95.47,95.35,95.41,6700.0,81.4323,81.5262,81.4238,81.475,6700.0
2014-07-07 09:55:00,95.4,95.41,95.3,95.38,13200.0,81.4665,81.475,81.3811,81.4494,13200.0
2014-07-07 10:00:00,95.35,95.35,95.12,95.15,16700.0,81.4238,81.4238,81.2274,81.253,16700.0
2014-07-07 10:05:00,95.15,95.23,95.13,95.19,19100.0,81.253,81.3213,81.2359,81.2871,19100.0
2014-07-07 10:10:00,95.22,95.51,95.21,95.43,15100.0,81.3128,81.5604,81.3042,81.4921,15100.0
2014-07-07 10:15:00,95.42,95.53,95.42,95.5,7300.0,81.4835,81.5775,81.4835,81.5519,7300.0
2014-07-07 10:20:00,95.5,95.51,95.28,95.32,31100.0,81.5519,81.5604,81.364,81.3981,31100.0
2014-07-07 10:25:00,95.32,95.37,95.26,95.33,10700.0,81.3981,81.4408,81.3469,81.4067,10700.0
2014-07-07 10:30:00,95.33,95.38,95.29,95.35,29100.0,81.4067,81.4494,81.3725,81.4238,29100.0
2014-07-07 10:35:00,95.35,95.35,95.31,95.33,9000.0,81.4238,81.4238,81.3896,81.4067,9000.0
2014-07-07 10:40:00,95.33,95.41,95.31,95.41,11700.0,81.4067,81.475,81.3896,81.475,11700.0
2014-07-07 10:45:00,95.4,95.43,95.39,95.39,20100.0,81.4665,81.4921,81.4579,81.4579,20100.0
2014-07-07 10:50:00,95.39,95.42,95.33,95.33,12500.0,81.4579,81.4835,81.4067,81.4067,12500.0
2014-07-07 10:55:00,95.33,95.33,95.27,95.28,47400.0,81.4067,81.4067,81.3554,81.364,47400.0
2014-07-07 11:00:00,95.27,95.29,95.24,95.28,20800.0,81.3554,81.3725,81.3298,81.364,20800.0
2014-07-07 11:05:00,95.29,95.31,95.27,95.28,18200.0,81.3725,81.3896,81.3554,81.364,18200.0
2014-07-07 11:10:00,95.28,95.37,95.28,95.32,12700.0,81.364,81.4408,81.364,81.3981,12700.0
2014-07-07 11:15:00,95.32,95.37,95.3,95.37,8500.0,81.3981,81.4408,81.3811,81.4408,8500.0
2014-07-07 11:20:00,95.36,95.4,95.35,95.38,8400.0,81.4323,81.4665,81.4238,81.4494,8400.0
2014-07-07 11:25:00,95.38,95.4,95.32,95.32,14900.0,81.4494,81.4665,81.3981,81.3981,14900.0
2014-07-07 11:30:00,95.32,95.39,95.29,95.38,18200.0,81.3981,81.4579,81.3725,81.4494,18200.0
2014-07-07 11:35:00,95.37,95.44,95.36,95.38,7700.0,81.4408,81.5006,81.4323,81.4494,7700.0
2014-07-07 11:40:00,95.39,95.4,95.31,95.32,22800.0,81.4579,81.4665,81.3896,81.3981,22800.0
2014-07-07 11:45:00,95.32,95.37,95.29,95.31,11000.0,81.3981,81.4408,81.3725,81.3896,11000.0
2014-07-07 11:50:00,95.32,95.4,95.3,95.35,8200.0,81.3981,81.4665,81.3811,81.4238,8200.0
2014-07-07 11:55:00,95.38,95.38,95.32,95.33,6900.0,81.4494,81.4494,81.3981,81.4067,6900.0
2014-07-07 12:00:00,95.33,95.49,95.33,95.44,15800.0,81.4067,81.5433,81.4067,81.5006,15800.0
2014-07-07 12:05:00,95.43,95.45,95.4,95.41,3300.0,81.4921,81.5092,81.4665,81.475,3300.0
2014-07-07 12:10:00,95.4,95.45,95.39,95.42,5400.0,81.4665,81.5092,81.4579,81.4835,5400.0
2014-07-07 12:15:00,95.41,95.44,95.39,95.41,7000.0,81.475,81.5006,81.4579,81.475,7000.0
2014-07-07 12:20:00,95.4,95.5,95.4,95.5,7100.0,81.4665,81.5519,81.4665,81.5519,7100.0
2014-07-07 12:25:00,95.5,95.56,95.5,95.56,13500.0,81.5519,81.6031,81.5519,81.6031,13500.0
2014-07-07 12:30:00,95.57,95.59,95.55,95.55,12700.0,81.6116,81.6287,81.5946,81.5946,12700.0
2014-07-07 12:35:00,95.56,95.59,95.55,95.55,10400.0,81.6031,81.6287,81.5946,81.5946,10400.0
2014-07-07 12:40:00,95.55,95.59,95.54,95.55,7900.0,81.5946,81.6287,81.586,81.5946,7900.0
2014-07-07 12:45:00,95.55,95.56,95.48,95.49,9500.0,81.5946,81.6031,81.5348,81.5433,9500.0
2014-07-07 12:50:00,95.48,95.51,95.47,95.49,5900.0,81.5348,81.5604,81.5262,81.5433,5900.0
2014-07-07 12:55:00,95.48,95.54,95.47,95.54,14700.0,81.5348,81.586,81.5262,81.586,14700.0
2014-07-07 13:00:00,95.55,95.57,95.47,95.53,25000.0,81.5946,81.6116,81.5262,81.5775,25000.0
2014-07-07 13:05:00,95.54,95.6,95.54,95.58,16700.0,81.586,81.6373,81.586,81.6202,16700.0
2014-07-07 13:10:00,95.58,95.58,95.52,95.53,11700.0,81.6202,81.6202,81.5689,81.5775,11700.0
2014-07-07 13:15:00,95.52,95.58,95.52,95.58,9800.0,81.5689,81.6202,81.5689,81.6202,9800.0
2014-07-07 13:20:00,95.58,95.58,95.51,95.54,5700.0,81.6202,81.6202,81.5604,81.586,5700.0
2014-07-07 13:25:00,95.54,95.61,95.53,95.54,8700.0,81.586,81.6458,81.5775,81.586,8700.0
2014-07-07 13:30:00,95.53,95.57,95.52,95.55,5500.0,81.5775,81.6116,81.5689,81.5946,5500.0
2014-07-07 13:35:00,95.56,95.56,95.49,95.49,7500.0,81.6031,81.6031,81.5433,81.5433,7500.0
2014-07-07 13:40:00,95.49,95.51,95.47,95.5,13300.0,81.5433,81.5604,81.5262,81.5519,13300.0
2014-07-07 13:45:00,95.51,95.57,95.49,95.56,19600.0,81.5604,81.6116,81.5433,81.6031,19600.0
2014-07-07 13:50:00,95.57,95.66,95.57,95.61,12500.0,81.6116,81.6885,81.6116,81.6458,12500.0
2014-07-07 13:55:00,95.6,95.62,95.56,95.6,21000.0,81.6373,81.6543,81.6031,81.6373,21000.0
2014-07-07 14:00:00,95.61,95.62,95.58,95.59,8900.0,81.6458,81.6543,81.6202,81.6287,8900.0
2014-07-07 14:05:00,95.59,95.62,95.57,95.58,11400.0,81.6287,81.6543,81.6116,81.6202,11400.0
2014-07-07 14:10:00,95.57,95.58,95.52,95.53,12100.0,81.6116,81.6202,81.5689,81.5775,12100.0
2014-07-07 14:15:00,95.54,95.58,95.54,95.55,16300.0,81.586,81.6202,81.586,81.5946,16300.0
2014-07-07 14:20:00,95.56,95.56,95.51,95.54,24600.0,81.6031,81.6031,81.5604,81.586,24600.0
2014-07-07 14:25:00,95.53,95.53,95.46,95.47,6000.0,81.5775,81.5775,81.5177,81.5262,6000.0
2014-07-07 14:30:00,95.48,95.49,95.3,95.3,16100.0,81.5348,81.5433,81.3811,81.3811,16100.0
2014-07-07 14:35:00,95.29,95.4,95.29,95.4,12600.0,81.3725,81.4665,81.3725,81.4665,12600.0
2014-07-07 14:40:00,95.39,95.43,95.36,95.36,7700.0,81.4579,81.4921,81.4323,81.4323,7700.0
2014-07-07 14:45:00,95.37,95.41,95.36,95.39,12000.0,81.4408,81.475,81.4323,81.4579,12000.0
2014-07-07 14:50:00,95.39,95.46,95.37,95.45,11600.0,81.4579,81.5177,81.4408,81.5092,11600.0
2014-07-07 14:55:00,95.44,95.46,95.43,95.44,9500.0,81.5006,81.5177,81.4921,81.5006,9500.0
2014-07-07 15:00:00,95.44,95.46,95.41,95.41,23200.0,81.5006,81.5177,81.475,81.475,23200.0
2014-07-07 15:05:00,95.41,95.41,95.34,95.38,28600.0,81.475,81.475,81.4152,81.4494,28600.0
2014-07-07 15:10:00,95.39,95.41,95.27,95.27,20000.0,81.4579,81.475,81.3554,81.3554,20000.0
2014-07-07 15:15:00,95.27,95.29,95.23,95.26,59600.0,81.3554,81.3725,81.3213,81.3469,59600.0
2014-07-07 15:20:00,95.26,95.34,95.25,95.34,22600.0,81.3469,81.4152,81.3384,81.4152,22600.0
2014-07-07 15:25:00,95.33,95.37,95.27,95.27,30000.0,81.4067,81.4408,81.3554,81.3554,30000.0
2014-07-07 15:30:00,95.27,95.29,95.22,95.26,35200.0,81.3554,81.3725,81.3128,81.3469,35200.0
2014-07-07 15:35:00,95.25,95.28,95.24,95.26,50000.0,81.3384,81.364,81.3298,81.3469,50000.0
2014-07-07 15:40:00,95.25,95.3,95.23,95.27,47400.0,81.3384,81.3811,81.3213,81.3554,47400.0
2014-07-07 15:45:00,95.28,95.39,95.27,95.37,35800.0,81.364,81.4579,81.3554,81.4408,35800.0
2014-07-07 15:50:00,95.36,95.42,95.33,95.33,85400.0,81.4323,81.4835,81.4067,81.4067,85400.0
2014-07-07 15:55:00,95.34,95.42,95.3,95.37,133000.0,81.4152,81.4835,81.3811,81.4408,133000.0
2014-07-08 09:30:00,94.92,95.01,94.47,94.52,75000.0,81.0566,81.1334,80.6723,80.715,75000.0
2014-07-08 09:35:00,94.52,94.63,94.28,94.38,32200.0,80.715,80.8089,80.51,80.5954,32200.0
2014-07-08 09:40:00,94.32,94.53,94.26,94.44,19900.0,80.5442,80.7235,80.493,80.6467,19900.0
2014-07-08 09:45:00,94.42,94.5,94.34,94.41,9900.0,80.6296,80.6979,80.5613,80.6211,9900.0
2014-07-08 09:50:00,94.35,94.54,94.27,94.36,24900.0,80.5698,80.7321,80.5015,80.5784,24900.0
2014-07-08 09:55:00,94.34,94.59,94.31,94.58,15400.0,80.5613,80.7748,80.5357,80.7662,15400.0
2014-07-08 10:00:00,94.58,94.59,94.25,94.25,23000.0,80.7662,80.7748,80.4844,80.4844,23000.0
2014-07-08 10:05:00,94.25,94.34,94.18,94.31,18100.0,80.4844,80.5613,80.4246,80.5357,18100.0
2014-07-08 10:10:00,94.31,94.42,94.29,94.42,12900.0,80.5357,80.6296,80.5186,80.6296,12900.0
2014-07-08 10:15:00,94.4,94.45,94.32,94.35,18700.0,80.6125,80.6552,80.5442,80.5698,18700.0
2014-07-08 10:20:00,94.37,94.39,94.24,94.25,12700.0,80.5869,80.604,80.4759,80.4844,12700.0
2014-07-08 10:25:00,94.24,94.31,94.16,94.19,30200.0,80.4759,80.5357,80.4076,80.4332,30200.0
2014-07-08 10:30:00,94.19,94.19,94.06,94.11,52100.0,80.4332,80.4332,80.3222,80.3649,52100.0
2014-07-08 10:35:00,94.09,94.25,94.04,94.23,20700.0,80.3478,80.4844,80.3051,80.4673,20700.0
2014-07-08 10:40:00,94.24,94.31,94.18,94.23,32000.0,80.4759,80.5357,80.4246,80.4673,32000.0
2014-07-08 10:45:00,94.21,94.3,94.16,94.24,20800.0,80.4503,80.5271,80.4076,80.4759,20800.0
2014-07-08 10:50:00,94.24,94.26,94.15,94.15,31900.0,80.4759,80.493,80.399,80.399,31900.0
2014-07-08 10:55:00,94.14,94.22,94.1,94.19,22200.0,80.3905,80.4588,80.3563,80.4332,22200.0
2014-07-08 11:00:00,94.19,94.19,94.05,94.07,28800.0,80.4332,80.4332,80.3136,80.3307,28800.0
2014-07-08 11:05:00,94.09,94.09,93.89,93.93,53200.0,80.3478,80.3478,80.177,80.2112,53200.0
2014-07-08 11:10:00,93.92,93.97,93.89,93.9,23800.0,80.2026,80.2453,80.177,80.1855,23800.0
2014-07-08 11:15:00,93.91,93.93,93.77,93.78,51600.0,80.1941,80.2112,80.0745,80.0831,51600.0
2014-07-08 11:20:00,93.78,93.82,93.7,93.74,44000.0,80.0831,80.1172,80.0148,80.0489,44000.0
2014-07-08 11:25:00,93.74,93.8,93.59,93.59,35800.0,80.0489,80.1001,79.9208,79.9208,35800.0
2014-07-08 11:30:00,93.62,93.81,93.57,93.76,57200.0,79.9464,80.1087,79.9037,80.066,57200.0
2014-07-08 11:35:00,93.79,93.9,93.76,93.9,28400.0,80.0916,80.1855,80.066,80.1855,28400.0
2014-07-08 11:40:00,93.89,93.9,93.78,93.78,16700.0,80.177,80.1855,80.0831,80.0831,16700.0
2014-07-08 11:45:00,93.77,93.84,93.68,93.83,17700.0,80.0745,80.1343,79.9977,80.1258,17700.0
2014-07-08 11:50:00,93.81,93.83,93.71,93.71,16500.0,80.1087,80.1258,80.0233,80.0233,16500.0
2014-07-08 11:55:00,93.71,93.85,93.69,93.83,13500.0,80.0233,80.1428,80.0062,80.1258,13500.0
2014-07-08 12:00:00,93.85,93.88,93.84,93.87,11800.0,80.1428,80.1685,80.1343,80.1599,11800.0
2014-07-08 12:05:00,93.87,93.88,93.79,93.79,14200.0,80.1599,80.1685,80.0916,80.0916,14200.0
2014-07-08 12:10:00,93.8,93.94,93.79,93.92,143100.0,80.1001,80.2197,80.0916,80.2026,143100.0
2014-07-08 12:15:00,93.91,93.91,93.81,93.87,16900.0,80.1941,80.1941,80.1087,80.1599,16900.0
2014-07-08 12:20:00,93.85,93.95,93.84,93.95,11900.0,80.1428,80.2282,80.1343,80.2282,11900.0
2014-07-08 12:25:00,93.96,93.97,93.92,93.97,6900.0,80.2368,80.2453,80.2026,80.2453,6900.0
2014-07-08 12:30:00,93.97,94.02,93.93,93.96,28500.0,80.2453,80.288,80.2112,80.2368,28500.0
2014-07-08 12:35:00,93.98,93.99,93.86,93.87,12600.0,80.2539,80.2624,80.1514,80.1599,12600.0
2014-07-08 12:40:00,93.88,94.0,93.88,93.97,11900.0,80.1685,80.2709,80.1685,80.2453,11900.0
2014-07-08 12:45:00,93.97,93.99,93.9,93.95,18900.0,80.2453,80.2624,80.1855,80.2282,18900.0
2014-07-08 12:50:00,93.95,94.01,93.95,93.98,31900.0,80.2282,80.2795,80.2282,80.2539,31900.0
2014-07-08 12:55:00,93.96,94.04,93.94,94.04,17300.0,80.2368,80.3051,80.2197,80.3051,17300.0
2014-07-08 13:00:00,94.01,94.02,93.99,94.0,5700.0,80.2795,80.288,80.2624,80.2709,5700.0
2014-07-08 13:05:00,94.01,94.01,93.92,93.93,16900.0,80.2795,80.2795,80.2026,80.2112,16900.0
2014-07-08 13:10:00,93.95,94.11,93.94,94.11,26400.0,80.2282,80.3649,80.2197,80.3649,26400.0
2014-07-08 13:15:00,94.09,94.15,94.06,94.15,8100.0,80.3478,80.399,80.3222,80.399,8100.0
2014-07-08 13:20:00,94.15,94.22,94.11,94.22,14900.0,80.399,80.4588,80.3649,80.4588,14900.0
2014-07-08 13:25:00,94.21,94.3,94.21,94.27,14300.0,80.4503,80.5271,80.4503,80.5015,14300.0
2014-07-08 13:30:00,94.27,94.38,94.27,94.37,18800.0,80.5015,80.5954,80.5015,80.5869,18800.0
2014-07-08 13:35:00,94.38,94.54,94.38,94.53,53900.0,80.5954,80.7321,80.5954,80.7235,53900.0
2014-07-08 13:40:00,94.54,94.67,94.53,94.64,26600.0,80.7321,80.8431,80.7235,80.8175,26600.0
2014-07-08 13:45:00,94.64,94.67,94.56,94.57,31700.0,80.8175,80.8431,80.7491,80.7577,31700.0
2014-07-08 13:50:00,94.56,94.63,94.56,94.62,14200.0,80.7491,80.8089,80.7491,80.8004,14200.0
2014-07-08 13:55:00,94.63,94.64,94.59,94.59,10600.0,80.8089,80.8175,80.7748,80.7748,10600.0
2014-07-08 14:00:00,94.56,94.58,94.49,94.52,11700.0,80.7491,80.7662,80.6894,80.715,11700.0
2014-07-08 14:05:00,94.5,94.51,94.42,94.44,32200.0,80.6979,80.7064,80.6296,80.6467,32200.0
2014-07-08 14:10:00,94.43,94.54,94.43,94.53,20500.0,80.6381,80.7321,80.6381,80.7235,20500.0
2014-07-08 14:15:00,94.54,94.54,94.48,94.51,30000.0,80.7321,80.7321,80.6808,80.7064,30000.0
2014-07-08 14:20:00,94.51,94.58,94.5,94.58,21000.0,80.7064,80.7662,80.6979,80.7662,21000.0
2014-07-08 14:25:00,94.58,94.63,94.52,94.53,32700.0,80.7662,80.8089,80.715,80.7235,32700.0
2014-07-08 14:30:00,94.52,94.55,94.43,94.44,28700.0,80.715,80.7406,80.6381,80.6467,28700.0
2014-07-08 14:35:00,94.44,94.47,94.44,94.47,13200.0,80.6467,80.6723,80.6467,80.6723,13200.0
2014-07-08 14:40:00,94.47,94.54,94.46,94.52,20300.0,80.6723,80.7321,80.6638,80.715,20300.0
2014-07-08 14:45:00,94.52,94.53,94.48,94.49,15900.0,80.715,80.7235,80.6808,80.6894,15900.0
2014-07-08 14:50:00,94.49,94.49,94.43,94.43,27000.0,80.6894,80.6894,80.6381,80.6381,27000.0
2014-07-08 14:55:00,94.43,94.47,94.42,94.45,16500.0,80.6381,80.6723,80.6296,80.6552,16500.0
2014-07-08 15:00:00,94.45,94.45,94.31,94.31,21500.0,80.6552,80.6552,80.5357,80.5357,21500.0
2014-07-08 15:05:00,94.31,94.41,94.31,94.39,20800.0,80.5357,80.6211,80.5357,80.604,20800.0
2014-07-08 15:10:00,94.38,94.48,94.38,94.46,23000.0,80.5954,80.6808,80.5954,80.6638,23000.0
2014-07-08 15:15:00,94.45,94.54,94.45,94.48,28300.0,80.6552,80.7321,80.6552,80.6808,28300.0
2014-07-08 15:20:00,94.47,94.56,94.47,94.54,30200.0,80.6723,80.7491,80.6723,80.7321,30200.0
2014-07-08 15:25:00,94.54,94.58,94.53,94.55,34700.0,80.7321,80.7662,80.7235,80.7406,34700.0
2014-07-08 15:30:00,94.55,94.55,94.49,94.5,42500.0,80.7406,80.7406,80.6894,80.6979,42500.0
2014-07-08 15:35:00,94.5,94.58,94.49,94.56,37100.0,80.6979,80.7662,80.6894,80.7491,37100.0
2014-07-08 15:40:00,94.55,94.59,94.54,94.56,59200.0,80.7406,80.7748,80.7321,80.7491,59200.0
2014-07-08 15:45:00,94.56,94.66,94.54,94.56,58800.0,80.7491,80.8345,80.7321,80.7491,58800.0
2014-07-08 15:50:00,94.56,94.61,94.52,94.56,55700.0,80.7491,80.7918,80.715,80.7491,55700.0
2014-07-08 15:55:00,94.56,94.64,94.55,94.58,184800.0,80.7491,80.8175,80.7406,80.7662,184800.0
2014-07-09 09:30:00,95.44,95.55,94.99,95.12,126200.0,81.7243,81.8185,81.339,81.4503,126200.0
2014-07-09 09:35:00,95.12,95.43,95.1,95.36,88700.0,81.4503,81.7157,81.4331,81.6558,88700.0
2014-07-09 09:40:00,95.38,95.45,95.23,95.33,29200.0,81.6729,81.7328,81.5445,81.6301,29200.0
2014-07-09 09:45:00,95.33,95.41,95.06,95.1,83600.0,81.6301,81.6986,81.3989,81.4331,83600.0
2014-07-09 09:50:00,95.1,95.11,94.76,94.89,60600.0,81.4331,81.4417,81.142,81.2533,60600.0
2014-07-09 09:55:00,94.9,95.12,94.83,95.1,33500.0,81.2619,81.4503,81.2019,81.4331,33500.0
2014-07-09 10:00:00,95.11,95.14,94.92,95.06,30600.0,81.4417,81.4674,81.279,81.3989,30600.0
2014-07-09 10:05:00,95.05,95.23,95.05,95.12,37400.0,81.3903,81.5445,81.3903,81.4503,37400.0
2014-07-09 10:10:00,95.14,95.16,94.9,94.91,27000.0,81.4674,81.4845,81.2619,81.2705,27000.0
2014-07-09 10:15:00,94.91,95.07,94.9,95.03,15200.0,81.2705,81.4075,81.2619,81.3732,15200.0
2014-07-09 10:20:00,95.03,95.06,94.97,95.05,10600.0,81.3732,81.3989,81.3218,81.3903,10600.0
2014-07-09 10:25:00,95.03,95.09,94.99,95.09,12800.0,81.3732,81.4246,81.339,81.4246,12800.0
2014-07-09 10:30:00,95.09,95.13,95.01,95.12,9600.0,81.4246,81.4588,81.3561,81.4503,9600.0
2014-07-09 10:35:00,95.12,95.25,95.08,95.24,11700.0,81.4503,81.5616,81.416,81.553,11700.0
2014-07-09 10:40:00,95.23,95.31,95.19,95.3,19600.0,81.5445,81.613,81.5102,81.6044,19600.0
2014-07-09 10:45:00,95.29,95.29,95.15,95.16,16500.0,81.5958,81.5958,81.476,81.4845,16500.0
2014-07-09 10:50:00,95.14,95.15,95.06,95.06,11400.0,81.4674,81.476,81.3989,81.3989,11400.0
2014-07-09 10:55:00,95.07,95.14,95.06,95.09,9100.0,81.4075,81.4674,81.3989,81.4246,9100.0
2014-07-09 11:00:00,95.1,95.12,95.01,95.03,8100.0,81.4331,81.4503,81.3561,81.3732,8100.0
2014-07-09 11:05:00,95.05,95.1,94.95,94.95,19100.0,81.3903,81.4331,81.3047,81.3047,19100.0
2014-07-09 11:10:00,94.95,94.97,94.81,94.87,22000.0,81.3047,81.3218,81.1848,81.2362,22000.0
2014-07-09 11:15:00,94.85,94.96,94.83,94.84,14100.0,81.2191,81.3133,81.2019,81.2105,14100.0
2014-07-09 11:20:00,94.83,94.9,94.8,94.88,23100.0,81.2019,81.2619,81.1763,81.2448,23100.0
2014-07-09 11:25:00,94.91,94.93,94.87,94.91,12000.0,81.2705,81.2876,81.2362,81.2705,12000.0
2014-07-09 11:30:00,94.91,94.92,94.8,94.8,9500.0,81.2705,81.279,81.1763,81.1763,9500.0
2014-07-09 11:35:00,94.8,94.8,94.65,94.66,17600.0,81.1763,81.1763,81.0478,81.0564,17600.0
2014-07-09 11:40:00,94.66,94.7,94.65,94.68,10500.0,81.0564,81.0906,81.0478,81.0735,10500.0
2014-07-09 11:45:00,94.67,94.73,94.61,94.61,11100.0,81.0649,81.1163,81.0136,81.0136,11100.0
2014-07-09 11:50:00,94.61,94.63,94.58,94.6,12900.0,81.0136,81.0307,80.9879,81.005,12900.0
2014-07-09 11:55:00,94.59,94.64,94.59,94.6,19100.0,80.9964,81.0393,80.9964,81.005,19100.0
2014-07-09 12:00:00,94.59,94.64,94.54,94.54,25200.0,80.9964,81.0393,80.9536,80.9536,25200.0
2014-07-09 12:05:00,94.55,94.55,94.5,94.53,11100.0,80.9622,80.9622,80.9194,80.9451,11100.0
2014-07-09 12:10:00,94.53,94.54,94.49,94.5,10300.0,80.9451,80.9536,80.9108,80.9194,10300.0
2014-07-09 12:15:00,94.5,94.51,94.41,94.41,30000.0,80.9194,80.9279,80.8423,80.8423,30000.0
2014-07-09 12:20:00,94.42,94.64,94.42,94.64,10700.0,80.8509,81.0393,80.8509,81.0393,10700.0
2014-07-09 12:25:00,94.62,94.7,94.61,94.68,12200.0,81.0221,81.0906,81.0136,81.0735,12200.0
2014-07-09 12:30:00,94.7,94.73,94.6,94.73,13200.0,81.0906,81.1163,81.005,81.1163,13200.0
2014-07-09 12:35:00,94.73,94.76,94.69,94.72,6400.0,81.1163,81.142,81.0821,81.1078,6400.0
2014-07-09 12:40:00,94.72,94.77,94.71,94.71,27600.0,81.1078,81.1506,81.0992,81.0992,27600.0
2014-07-09 12:45:00,94.71,94.73,94.69,94.7,7500.0,81.0992,81.1163,81.0821,81.0906,7500.0
2014-07-09 12:50:00,94.7,94.71,94.65,94.66,7100.0,81.0906,81.0992,81.0478,81.0564,7100.0
2014-07-09 12:55:00,94.66,94.7,94.64,94.7,8900.0,81.0564,81.0906,81.0393,81.0906,8900.0
2014-07-09 13:00:00,94.71,94.71,94.65,94.7,6900.0,81.0992,81.0992,81.0478,81.0906,6900.0
2014-07-09 13:05:00,94.69,94.71,94.66,94.69,12600.0,81.0821,81.0992,81.0564,81.0821,12600.0
2014-07-09 13:10:00,94.68,94.74,94.63,94.73,7800.0,81.0735,81.1249,81.0307,81.1163,7800.0
2014-07-09 13:15:00,94.75,94.79,94.71,94.74,14000.0,81.1334,81.1677,81.0992,81.1249,14000.0
2014-07-09 13:20:00,94.74,94.74,94.69,94.69,4700.0,81.1249,81.1249,81.0821,81.0821,4700.0
2014-07-09 13:25:00,94.7,94.73,94.63,94.65,9100.0,81.0906,81.1163,81.0307,81.0478,9100.0
2014-07-09 13:30:00,94.66,94.69,94.61,94.69,6900.0,81.0564,81.0821,81.0136,81.0821,6900.0
2014-07-09 13:35:00,94.7,94.72,94.65,94.71,8500.0,81.0906,81.1078,81.0478,81.0992,8500.0
2014-07-09 13:40:00,94.7,94.73,94.69,94.7,5200.0,81.0906,81.1163,81.0821,81.0906,5200.0
2014-07-09 13:45:00,94.71,94.76,94.71,94.75,13000.0,81.0992,81.142,81.0992,81.1334,13000.0
2014-07-09 13:50:00,94.74,94.77,94.72,94.77,6400.0,81.1249,81.1506,81.1078,81.1506,6400.0
2014-07-09 13:55:00,94.77,94.78,94.73,94.73,6700.0,81.1506,81.1591,81.1163,81.1163,6700.0
2014-07-09 14:00:00,94.73,94.74,94.58,94.63,30700.0,81.1163,81.1249,80.9879,81.0307,30700.0
2014-07-09 14:05:00,94.68,94.68,94.55,94.61,24000.0,81.0735,81.0735,80.9622,81.0136,24000.0
2014-07-09 14:10:00,94.58,94.71,94.57,94.67,26400.0,80.9879,81.0992,80.9793,81.0649,26400.0
2014-07-09 14:15:00,94.66,95.0,94.66,94.97,19800.0,81.0564,81.3475,81.0564,81.3218,19800.0
2014-07-09 14:20:00,94.96,94.98,94.89,94.94,13500.0,81.3133,81.3304,81.2533,81.2961,13500.0
2014-07-09 14:25:00,94.94,95.03,94.93,94.94,11600.0,81.2961,81.3732,81.2876,81.2961,11600.0
2014-07-09 14:30:00,94.95,94.95,94.84,94.93,15500.0,81.3047,81.3047,81.2105,81.2876,15500.0
2014-07-09 14:35:00,94.92,94.94,94.76,94.8,44200.0,81.279,81.2961,81.142,81.1763,44200.0
2014-07-09 14:40:00,94.8,94.83,94.74,94.83,22300.0,81.1763,81.2019,81.1249,81.2019,22300.0
2014-07-09 14:45:00,94.82,94.85,94.73,94.73,39500.0,81.1934,81.2191,81.1163,81.1163,39500.0
2014-07-09 14:50:00,94.75,94.88,94.74,94.88,17800.0,81.1334,81.2448,81.1249,81.2448,17800.0
2014-07-09 14:55:00,94.86,94.9,94.76,94.76,13100.0,81.2276,81.2619,81.142,81.142,13100.0
2014-07-09 15:00:00,94.78,94.81,94.75,94.78,12200.0,81.1591,81.1848,81.1334,81.1591,12200.0
2014-07-09 15:05:00,94.79,94.85,94.78,94.84,17000.0,81.1677,81.2191,81.1591,81.2105,17000.0
2014-07-09 15:10:00,94.86,94.93,94.77,94.8,37600.0,81.2276,81.2876,81.1506,81.1763,37600.0
2014-07-09 15:15:00,94.79,94.81,94.69,94.75,24500.0,81.1677,81.1848,81.0821,81.1334,24500.0
2014-07-09 15:20:00,94.75,94.82,94.75,94.82,28000.0,81.1334,81.1934,81.1334,81.1934,28000.0
2014-07-09 15:25:00,94.82,94.86,94.76,94.78,41300.0,81.1934,81.2276,81.142,81.1591,41300.0
2014-07-09 15:30:00,94.79,94.84,94.71,94.82,53600.0,81.1677,81.2105,81.0992,81.1934,53600.0
2014-07-09 15:35:00,94.81,94.96,94.79,94.95,40300.0,81.1848,81.3133,81.1677,81.3047,40300.0
2014-07-09 15:40:00,94.96,94.97,94.91,94.92,64300.0,81.3133,81.3218,81.2705,81.279,64300.0
2014-07-09 15:45:00,94.91,94.92,94.77,94.79,57900.0,81.2705,81.279,81.1506,81.1677,57900.0
2014-07-09 15:50:00,94.78,94.8,94.73,94.74,130200.0,81.1591,81.1763,81.1163,81.1249,130200.0
2014-07-09 15:55:00,94.74,94.75,94.69,94.75,158200.0,81.1249,81.1334,81.0821,81.1334,158200.0
2014-07-10 09:30:00,93.55,93.62,93.16,93.39,136300.0,80.1059,80.1658,79.7719,79.9689,136300.0
2014-07-10 09:35:00,93.37,93.77,93.37,93.7,47100.0,79.9518,80.2943,79.9518,80.2343,47100.0
2014-07-10 09:40:00,93.7,93.78,93.48,93.59,55400.0,80.2343,80.3028,80.046,80.1401,55400.0
2014-07-10 09:45:00,93.63,93.66,93.41,93.54,37200.0,80.1744,80.2001,79.986,80.0973,37200.0
2014-07-10 09:50:00,93.54,93.78,93.49,93.75,32500.0,80.0973,80.3028,80.0545,80.2772,32500.0
2014-07-10 09:55:00,93.71,93.87,93.6,93.78,37600.0,80.2429,80.3799,80.1487,80.3028,37600.0
2014-07-10 10:00:00,93.76,93.83,93.7,93.75,27000.0,80.2857,80.3457,80.2343,80.2772,27000.0
2014-07-10 10:05:00,93.77,93.93,93.67,93.86,45300.0,80.2943,80.4313,80.2087,80.3713,45300.0
2014-07-10 10:10:00,93.88,93.94,93.8,93.86,24000.0,80.3885,80.4399,80.32,80.3713,24000.0
2014-07-10 10:15:00,93.87,93.94,93.84,93.86,15900.0,80.3799,80.4399,80.3542,80.3713,15900.0
2014-07-10 10:20:00,93.87,94.05,93.85,93.97,30600.0,80.3799,80.534,80.3628,80.4655,30600.0
2014-07-10 10:25:00,93.98,94.16,93.89,94.09,32300.0,80.4741,80.6282,80.397,80.5683,32300.0
2014-07-10 10:30:00,94.1,94.1,93.98,93.98,18000.0,80.5769,80.5769,80.4741,80.4741,18000.0
2014-07-10 10:35:00,93.99,94.06,93.92,94.0,48600.0,80.4827,80.5426,80.4227,80.4912,48600.0
2014-07-10 10:40:00,93.98,94.04,93.92,93.99,13900.0,80.4741,80.5255,80.4227,80.4827,13900.0
2014-07-10 10:45:00,94.0,94.23,94.0,94.17,12800.0,80.4912,80.6882,80.4912,80.6368,12800.0
2014-07-10 10:50:00,94.16,94.16,94.03,94.08,7200.0,80.6282,80.6282,80.5169,80.5597,7200.0
2014-07-10 10:55:00,94.09,94.36,94.09,94.35,20000.0,80.5683,80.7995,80.5683,80.7909,20000.0
2014-07-10 11:00:00,94.34,94.42,94.31,94.32,12700.0,80.7824,80.8509,80.7567,80.7652,12700.0
2014-07-10 11:05:00,94.33,94.34,94.22,94.24,29500.0,80.7738,80.7824,80.6796,80.6967,29500.0
2014-07-10 11:10:00,94.24,94.24,94.11,94.12,38900.0,80.6967,80.6967,80.5854,80.594,38900.0
2014-07-10 11:15:00,94.1,94.16,94.02,94.12,18900.0,80.5769,80.6282,80.5084,80.594,18900.0
2014-07-10 11:20:00,94.12,94.18,94.07,94.1,14500.0,80.594,80.6454,80.5512,80.5769,14500.0
2014-07-10 11:25:00,94.12,94.12,93.99,94.03,15900.0,80.594,80.594,80.4827,80.5169,15900.0
2014-07-10 11:30:00,94.01,94.07,93.97,94.02,31700.0,80.4998,80.5512,80.4655,80.5084,31700.0
2014-07-10 11:35:00,94.0,94.15,94.0,94.13,14900.0,80.4912,80.6197,80.4912,80.6025,14900.0
2014-07-10 11:40:00,94.14,94.15,94.0,94.04,18700.0,80.6111,80.6197,80.4912,80.5255,18700.0
2014-07-10 11:45:00,94.05,94.1,94.05,94.09,6500.0,80.534,80.5769,80.534,80.5683,6500.0
2014-07-10 11:50:00,94.09,94.17,94.07,94.08,7800.0,80.5683,80.6368,80.5512,80.5597,7800.0
2014-07-10 11:55:00,94.09,94.17,94.03,94.16,9700.0,80.5683,80.6368,80.5169,80.6282,9700.0
2014-07-10 12:00:00,94.16,94.24,94.14,94.23,9700.0,80.6282,80.6967,80.6111,80.6882,9700.0
2014-07-10 12:05:00,94.26,94.26,94.19,94.23,8700.0,80.7139,80.7139,80.6539,80.6882,8700.0
2014-07-10 12:10:00,94.22,94.26,94.22,94.25,6000.0,80.6796,80.7139,80.6796,80.7053,6000.0
2014-07-10 12:15:00,94.25,94.39,94.25,94.3,7900.0,80.7053,80.8252,80.7053,80.7481,7900.0
2014-07-10 12:20:00,94.32,94.45,94.28,94.41,13900.0,80.7652,80.8766,80.731,80.8423,13900.0
2014-07-10 12:25:00,94.43,94.49,94.41,94.48,12900.0,80.8594,80.9108,80.8423,80.9022,12900.0
2014-07-10 12:30:00,94.49,94.55,94.43,94.48,15700.0,80.9108,80.9622,80.8594,80.9022,15700.0
2014-07-10 12:35:00,94.48,94.49,94.42,94.46,12500.0,80.9022,80.9108,80.8509,80.8851,12500.0
2014-07-10 12:40:00,94.47,94.49,94.43,94.49,8200.0,80.8937,80.9108,80.8594,80.9108,8200.0
2014-07-10 12:45:00,94.49,94.49,94.35,94.37,8300.0,80.9108,80.9108,80.7909,80.8081,8300.0
2014-07-10 12:50:00,94.38,94.39,94.31,94.31,6100.0,80.8166,80.8252,80.7567,80.7567,6100.0
2014-07-10 12:55:00,94.32,94.46,94.32,94.46,21800.0,80.7652,80.8851,80.7652,80.8851,21800.0
2014-07-10 13:00:00,94.46,94.48,94.41,94.44,7600.0,80.8851,80.9022,80.8423,80.868,7600.0
2014-07-10 13:05:00,94.46,94.5,94.44,94.44,9300.0,80.8851,80.9194,80.868,80.868,9300.0
2014-07-10 13:10:00,94.44,94.48,94.39,94.4,5600.0,80.868,80.9022,80.8252,80.8337,5600.0
2014-07-10 13:15:00,94.4,94.42,94.37,94.38,13800.0,80.8337,80.8509,80.8081,80.8166,13800.0
2014-07-10 13:20:00,94.38,94.6,94.38,94.58,15300.0,80.8166,81.005,80.8166,80.9879,15300.0
2014-07-10 13:25:00,94.59,94.63,94.54,94.6,12500.0,80.9964,81.0307,80.9536,81.005,12500.0
2014-07-10 13:30:00,94.6,94.66,94.59,94.61,14400.0,81.005,81.0564,80.9964,81.0136,14400.0
2014-07-10 13:35:00,94.6,94.76,94.56,94.76,14600.0,81.005,81.142,80.9708,81.142,14600.0
2014-07-10 13:40:00,94.77,94.81,94.67,94.69,21800.0,81.1506,81.1848,81.0649,81.0821,21800.0
2014-07-10 13:45:00,94.7,94.71,94.6,94.66,10100.0,81.0906,81.0992,81.005,81.0564,10100.0
2014-07-10 13:50:00,94.66,94.67,94.51,94.51,16700.0,81.0564,81.0649,80.9279,80.9279,16700.0
2014-07-10 13:55:00,94.51,94.59,94.48,94.55,10000.0,80.9279,80.9964,80.9022,80.9622,10000.0
2014-07-10 14:00:00,94.55,94.64,94.55,94.63,10300.0,80.9622,81.0393,80.9622,81.0307,10300.0
2014-07-10 14:05:00,94.62,94.62,94.56,94.58,9300.0,81.0221,81.0221,80.9708,80.9879,9300.0
2014-07-10 14:10:00,94.57,94.61,94.49,94.51,9800.0,80.9793,81.0136,80.9108,80.9279,9800.0
2014-07-10 14:15:00,94.5,94.58,94.48,94.49,10700.0,80.9194,80.9879,80.9022,80.9108,10700.0
2014-07-10 14:20:00,94.49,94.57,94.48,94.53,9600.0,80.9108,80.9793,80.9022,80.9451,9600.0
2014-07-10 14:25:00,94.52,94.6,94.49,94.6,9000.0,80.9365,81.005,80.9108,81.005,9000.0
2014-07-10 14:30:00,94.61,94.62,94.42,94.45,11300.0,81.0136,81.0221,80.8509,80.8766,11300.0
2014-07-10 14:35:00,94.44,94.53,94.39,94.53,27000.0,80.868,80.9451,80.8252,80.9451,27000.0
2014-07-10 14:40:00,94.53,94.55,94.39,94.39,12800.0,80.9451,80.9622,80.8252,80.8252,12800.0
2014-07-10 14:45:00,94.41,94.51,94.39,94.47,14100.0,80.8423,80.9279,80.8252,80.8937,14100.0
2014-07-10 14:50:00,94.47,94.52,94.45,94.48,8600.0,80.8937,80.9365,80.8766,80.9022,8600.0
2014-07-10 14:55:00,94.48,94.48,94.39,94.39,20600.0,80.9022,80.9022,80.8252,80.8252,20600.0
2014-07-10 15:00:00,94.39,94.44,94.29,94.34,68200.0,80.8252,80.868,80.7396,80.7824,68200.0
2014-07-10 15:05:00,94.33,94.45,94.3,94.44,29400.0,80.7738,80.8766,80.7481,80.868,29400.0
2014-07-10 15:10:00,94.43,94.45,94.27,94.27,43100.0,80.8594,80.8766,80.7224,80.7224,43100.0
2014-07-10 15:15:00,94.27,94.37,94.22,94.36,61500.0,80.7224,80.8081,80.6796,80.7995,61500.0
2014-07-10 15:20:00,94.36,94.42,94.32,94.42,13800.0,80.7995,80.8509,80.7652,80.8509,13800.0
2014-07-10 15:25:00,94.41,94.5,94.38,94.47,22200.0,80.8423,80.9194,80.8166,80.8937,22200.0
2014-07-10 15:30:00,94.46,94.46,94.38,94.42,23800.0,80.8851,80.8851,80.8166,80.8509,23800.0
2014-07-10 15:35:00,94.42,94.48,94.4,94.41,19200.0,80.8509,80.9022,80.8337,80.8423,19200.0
2014-07-10 15:40:00,94.41,94.5,94.39,94.49,23800.0,80.8423,80.9194,80.8252,80.9108,23800.0
2014-07-10 15:45:00,94.48,94.48,94.4,94.45,28900.0,80.9022,80.9022,80.8337,80.8766,28900.0
2014-07-10 15:50:00,94.45,94.5,94.4,94.5,54000.0,80.8766,80.9194,80.8337,80.9194,54000.0
2014-07-10 15:55:00,94.49,94.5,94.44,94.46,132100.0,80.9108,80.9194,80.868,80.8851,132100.0
2014-07-11 09:30:00,94.27,94.42,94.24,94.37,53200.0,80.7224,80.8509,80.6967,80.8081,53200.0
2014-07-11 09:35:00,94.33,94.53,94.13,94.14,31400.0,80.7738,80.9451,80.6025,80.6111,31400.0
2014-07-11 09:40:00,94.18,94.18,93.82,93.94,22000.0,80.6454,80.6454,80.3371,80.4399,22000.0
2014-07-11 09:45:00,93.91,93.93,93.75,93.84,20100.0,80.4142,80.4313,80.2772,80.3542,20100.0
2014-07-11 09:50:00,93.87,94.06,93.87,93.95,14500.0,80.3799,80.5426,80.3799,80.4484,14500.0
2014-07-11 09:55:00,93.96,94.21,93.96,94.14,15800.0,80.457,80.671,80.457,80.6111,15800.0
2014-07-11 10:00:00,94.13,94.13,93.94,93.99,17100.0,80.6025,80.6025,80.4399,80.4827,17100.0
2014-07-11 10:05:00,93.98,94.25,93.97,94.19,20600.0,80.4741,80.7053,80.4655,80.6539,20600.0
2014-07-11 10:10:00,94.22,94.5,94.16,94.47,17300.0,80.6796,80.9194,80.6282,80.8937,17300.0
2014-07-11 10:15:00,94.51,94.51,94.32,94.38,18000.0,80.9279,80.9279,80.7652,80.8166,18000.0
2014-07-11 10:20:00,94.39,94.4,94.31,94.36,12300.0,80.8252,80.8337,80.7567,80.7995,12300.0
2014-07-11 10:25:00,94.35,94.42,94.32,94.32,10000.0,80.7909,80.8509,80.7652,80.7652,10000.0
2014-07-11 10:30:00,94.34,94.36,94.24,94.25,18300.0,80.7824,80.7995,80.6967,80.7053,18300.0
2014-07-11 10:35:00,94.26,94.29,94.14,94.16,35300.0,80.7139,80.7396,80.6111,80.6282,35300.0
2014-07-11 10:40:00,94.14,94.14,94.06,94.12,16800.0,80.6111,80.6111,80.5426,80.594,16800.0
2014-07-11 10:45:00,94.12,94.21,94.06,94.18,21200.0,80.594,80.671,80.5426,80.6454,21200.0
2014-07-11 10:50:00,94.17,94.25,94.16,94.23,15900.0,80.6368,80.7053,80.6282,80.6882,15900.0
2014-07-11 10:55:00,94.23,94.23,94.08,94.11,33600.0,80.6882,80.6882,80.5597,80.5854,33600.0
2014-07-11 11:00:00,94.13,94.13,94.03,94.04,15400.0,80.6025,80.6025,80.5169,80.5255,15400.0
2014-07-11 11:05:00,94.02,94.13,94.0,94.1,20200.0,80.5084,80.6025,80.4912,80.5769,20200.0
2014-07-11 11:10:00,94.1,94.13,93.99,93.99,40500.0,80.5769,80.6025,80.4827,80.4827,40500.0
2014-07-11 11:15:00,93.98,94.01,93.92,93.94,20400.0,80.4741,80.4998,80.4227,80.4399,20400.0
2014-07-11 11:20:00,93.95,93.96,93.81,93.84,24000.0,80.4484,80.457,80.3285,80.3542,24000.0
2014-07-11 11:25:00,93.83,93.93,93.8,93.91,15200.0,80.3457,80.4313,80.32,80.4142,15200.0
2014-07-11 11:30:00,93.93,94.12,93.93,94.09,15700.0,80.4313,80.594,80.4313,80.5683,15700.0
2014-07-11 11:35:00,94.07,94.08,93.98,93.98,9000.0,80.5512,80.5597,80.4741,80.4741,9000.0
2014-07-11 11:40:00,93.98,94.08,93.98,94.01,12500.0,80.4741,80.5597,80.4741,80.4998,12500.0
2014-07-11 11:45:00,94.01,94.04,93.97,94.03,8400.0,80.4998,80.5255,80.4655,80.5169,8400.0
2014-07-11 11:50:00,94.01,94.07,93.97,94.03,16200.0,80.4998,80.5512,80.4655,80.5169,16200.0
2014-07-11 11:55:00,94.02,94.04,93.97,94.04,8600.0,80.5084,80.5255,80.4655,80.5255,8600.0
2014-07-11 12:00:00,94.03,94.09,93.99,94.09,17900.0,80.5169,80.5683,80.4827,80.5683,17900.0
2014-07-11 12:05:00,94.07,94.12,94.07,94.1,12000.0,80.5512,80.594,80.5512,80.5769,12000.0
2014-07-11 12:10:00,94.13,94.15,94.05,94.09,11700.0,80.6025,80.6197,80.534,80.5683,11700.0
2014-07-11 12:15:00,94.11,94.17,94.11,94.11,7900.0,80.5854,80.6368,80.5854,80.5854,7900.0
2014-07-11 12:20:00,94.12,94.12,94.05,94.12,11400.0,80.594,80.594,80.534,80.594,11400.0
2014-07-11 12:25:00,94.12,94.15,94.06,94.09,15300.0,80.594,80.6197,80.5426,80.5683,15300.0
2014-07-11 12:30:00,94.1,94.1,94.05,94.08,12400.0,80.5769,80.5769,80.534,80.5597,12400.0
2014-07-11 12:35:00,94.08,94.1,94.06,94.08,8100.0,80.5597,80.5769,80.5426,80.5597,8100.0
2014-07-11 12:40:00,94.09,94.1,94.03,94.03,17900.0,80.5683,80.5769,80.5169,80.5169,17900.0
2014-07-11 12:45:00,94.03,94.06,94.02,94.05,11000.0,80.5169,80.5426,80.5084,80.534,11000.0
2014-07-11 12:50:00,94.06,94.08,94.04,94.07,35300.0,80.5426,80.5597,80.5255,80.5512,35300.0
2014-07-11 12:55:00,94.08,94.14,94.06,94.13,14600.0,80.5597,80.6111,80.5426,80.6025,14600.0
2014-07-11 13:00:00,94.14,94.17,94.13,94.16,18900.0,80.6111,80.6368,80.6025,80.6282,18900.0
2014-07-11 13:05:00,94.16,94.18,94.13,94.17,8800.0,80.6282,80.6454,80.6025,80.6368,8800.0
2014-07-11 13:10:00,94.16,94.2,94.15,94.15,9400.0,80.6282,80.6625,80.6197,80.6197,9400.0
2014-07-11 13:15:00,94.15,94.22,94.15,94.18,20800.0,80.6197,80.6796,80.6197,80.6454,20800.0
2014-07-11 13:20:00,94.19,94.23,94.16,94.23,11100.0,80.6539,80.6882,80.6282,80.6882,11100.0
2014-07-11 13:25:00,94.22,94.23,94.2,94.22,6900.0,80.6796,80.6882,80.6625,80.6796,6900.0
2014-07-11 13:30:00,94.23,94.25,94.08,94.14,40400.0,80.6882,80.7053,80.5597,80.6111,40400.0
2014-07-11 13:35:00,94.15,94.19,94.1,94.1,7100.0,80.6197,80.6539,80.5769,80.5769,7100.0
2014-07-11 13:40:00,94.1,94.16,94.08,94.16,15500.0,80.5769,80.6282,80.5597,80.6282,15500.0
2014-07-11 13:45:00,94.16,94.24,94.15,94.2,8200.0,80.6282,80.6967,80.6197,80.6625,8200.0
2014-07-11 13:50:00,94.2,94.2,94.16,94.19,7900.0,80.6625,80.6625,80.6282,80.6539,7900.0
2014-07-11 13:55:00,94.19,94.22,94.17,94.18,10600.0,80.6539,80.6796,80.6368,80.6454,10600.0
2014-07-11 14:00:00,94.19,94.21,94.16,94.21,9100.0,80.6539,80.671,80.6282,80.671,9100.0
2014-07-11 14:05:00,94.21,94.31,94.21,94.31,10700.0,80.671,80.7567,80.671,80.7567,10700.0
2014-07-11 14:10:00,94.31,94.33,94.29,94.31,8900.0,80.7567,80.7738,80.7396,80.7567,8900.0
2014-07-11 14:15:00,94.3,94.3,94.24,94.27,14300.0,80.7481,80.7481,80.6967,80.7224,14300.0
2014-07-11 14:20:00,94.28,94.35,94.28,94.35,9300.0,80.731,80.7909,80.731,80.7909,9300.0
2014-07-11 14:25:00,94.35,94.41,94.33,94.39,13000.0,80.7909,80.8423,80.7738,80.8252,13000.0
2014-07-11 14:30:00,94.37,94.5,94.37,94.5,14000.0,80.8081,80.9194,80.8081,80.9194,14000.0
2014-07-11 14:35:00,94.49,94.58,94.49,94.54,14100.0,80.9108,80.9879,80.9108,80.9536,14100.0
2014-07-11 14:40:00,94.53,94.59,94.49,94.51,13400.0,80.9451,80.9964,80.9108,80.9279,13400.0
2014-07-11 14:45:00,94.51,94.54,94.45,94.45,10900.0,80.9279,80.9536,80.8766,80.8766,10900.0
2014-07-11 14:50:00,94.45,94.5,94.43,94.44,12800.0,80.8766,80.9194,80.8594,80.868,12800.0
2014-07-11 14:55:00,94.43,94.45,94.36,94.38,13000.0,80.8594,80.8766,80.7995,80.8166,13000.0
2014-07-11 15:00:00,94.39,94.42,94.34,94.39,14800.0,80.8252,80.8509,80.7824,80.8252,14800.0
2014-07-11 15:05:00,94.39,94.48,94.39,94.47,18800.0,80.8252,80.9022,80.8252,80.8937,18800.0
2014-07-11 15:10:00,94.47,94.48,94.39,94.39,13000.0,80.8937,80.9022,80.8252,80.8252,13000.0
2014-07-11 15:15:00,94.4,94.45,94.4,94.45,21100.0,80.8337,80.8766,80.8337,80.8766,21100.0
2014-07-11 15:20:00,94.46,94.49,94.44,94.47,26400.0,80.8851,80.9108,80.868,80.8937,26400.0
2014-07-11 15:25:00,94.48,94.5,94.44,94.46,53300.0,80.9022,80.9194,80.868,80.8851,53300.0
2014-07-11 15:30:00,94.46,94.48,94.4,94.4,54000.0,80.8851,80.9022,80.8337,80.8337,54000.0
2014-07-11 15:35:00,94.41,94.44,94.38,94.44,57100.0,80.8423,80.868,80.8166,80.868,57100.0
2014-07-11 15:40:00,94.44,94.52,94.42,94.51,33400.0,80.868,80.9365,80.8509,80.9279,33400.0
2014-07-11 15:45:00,94.51,94.53,94.4,94.4,44700.0,80.9279,80.9451,80.8337,80.8337,44700.0
2014-07-11 15:50:00,94.41,94.47,94.4,94.41,53000.0,80.8423,80.8937,80.8337,80.8423,53000.0
2014-07-11 15:55:00,94.41,94.47,94.4,94.46,139300.0,80.8423,80.8937,80.8337,80.8851,139300.0
2014-07-14 09:30:00,95.23,95.41,95.06,95.35,63800.0,81.5445,81.6986,81.3989,81.6472,63800.0
2014-07-14 09:35:00,95.36,95.56,95.18,95.3,47700.0,81.6558,81.827,81.5016,81.6044,47700.0
2014-07-14 09:40:00,95.3,95.42,95.25,95.27,31600.0,81.6044,81.7072,81.5616,81.5787,31600.0
2014-07-14 09:45:00,95.28,95.58,95.27,95.38,42400.0,81.5873,81.8442,81.5787,81.6729,42400.0
2014-07-14 09:50:00,95.39,95.5,95.38,95.42,33300.0,81.6815,81.7757,81.6729,81.7072,33300.0
2014-07-14 09:55:00,95.44,95.47,95.26,95.31,20600.0,81.7243,81.75,81.5702,81.613,20600.0
2014-07-14 10:00:00,95.31,95.31,95.08,95.09,27400.0,81.613,81.613,81.416,81.4246,27400.0
2014-07-14 10:05:00,95.09,95.12,95.02,95.02,16300.0,81.4246,81.4503,81.3646,81.3646,16300.0
2014-07-14 10:10:00,95.04,95.18,95.03,95.17,20400.0,81.3818,81.5016,81.3732,81.4931,20400.0
2014-07-14 10:15:00,95.18,95.21,95.08,95.08,27600.0,81.5016,81.5273,81.416,81.416,27600.0
2014-07-14 10:20:00,95.07,95.19,95.07,95.12,10800.0,81.4075,81.5102,81.4075,81.4503,10800.0
2014-07-14 10:25:00,95.14,95.15,94.99,95.01,22800.0,81.4674,81.476,81.339,81.3561,22800.0
2014-07-14 10:30:00,95.03,95.08,95.01,95.04,22000.0,81.3732,81.416,81.3561,81.3818,22000.0
2014-07-14 10:35:00,95.04,95.06,94.95,94.96,16900.0,81.3818,81.3989,81.3047,81.3133,16900.0
2014-07-14 10:40:00,94.98,95.06,94.98,95.05,10700.0,81.3304,81.3989,81.3304,81.3903,10700.0
2014-07-14 10:45:00,95.03,95.15,95.03,95.09,14800.0,81.3732,81.476,81.3732,81.4246,14800.0
2014-07-14 10:50:00,95.1,95.11,95.01,95.01,15500.0,81.4331,81.4417,81.3561,81.3561,15500.0
2014-07-14 10:55:00,95.03,95.09,94.96,94.96,17100.0,81.3732,81.4246,81.3133,81.3133,17100.0
2014-07-14 11:00:00,94.96,95.01,94.95,94.95,14000.0,81.3133,81.3561,81.3047,81.3047,14000.0
2014-07-14 11:05:00,94.95,94.98,94.9,94.96,13600.0,81.3047,81.3304,81.2619,81.3133,13600.0
2014-07-14 11:10:00,94.96,94.96,94.86,94.86,13000.0,81.3133,81.3133,81.2276,81.2276,13000.0
2014-07-14 11:15:00,94.85,94.85,94.77,94.79,18900.0,81.2191,81.2191,81.1506,81.1677,18900.0
2014-07-14 11:20:00,94.78,94.85,94.78,94.84,16700.0,81.1591,81.2191,81.1591,81.2105,16700.0
2014-07-14 11:25:00,94.83,94.84,94.79,94.79,18500.0,81.2019,81.2105,81.1677,81.1677,18500.0
2014-07-14 11:30:00,94.8,94.85,94.76,94.77,21300.0,81.1763,81.2191,81.142,81.1506,21300.0
2014-07-14 11:35:00,94.76,94.79,94.62,94.63,26400.0,81.142,81.1677,81.0221,81.0307,26400.0
2014-07-14 11:40:00,94.65,94.71,94.64,94.69,15200.0,81.0478,81.0992,81.0393,81.0821,15200.0
2014-07-14 11:45:00,94.7,94.72,94.68,94.7,10100.0,81.0906,81.1078,81.0735,81.0906,10100.0
2014-07-14 11:50:00,94.71,94.75,94.69,94.75,40500.0,81.0992,81.1334,81.0821,81.1334,40500.0
2014-07-14 11:55:00,94.75,94.75,94.65,94.65,15200.0,81.1334,81.1334,81.0478,81.0478,15200.0
2014-07-14 12:00:00,94.64,94.66,94.59,94.65,38800.0,81.0393,81.0564,80.9964,81.0478,38800.0
2014-07-14 12:05:00,94.67,94.71,94.66,94.7,11100.0,81.0649,81.0992,81.0564,81.0906,11100.0
2014-07-14 12:10:00,94.7,94.76,94.64,94.69,13500.0,81.0906,81.142,81.0393,81.0821,13500.0
2014-07-14 12:15:00,94.67,94.72,94.66,94.68,10500.0,81.0649,81.1078,81.0564,81.0735,10500.0
2014-07-14 12:20:00,94.67,94.74,94.66,94.74,7100.0,81.0649,81.1249,81.0564,81.1249,7100.0
2014-07-14 12:25:00,94.74,94.76,94.69,94.69,8400.0,81.1249,81.142,81.0821,81.0821,8400.0
2014-07-14 12:30:00,94.69,94.72,94.68,94.68,10500.0,81.0821,81.1078,81.0735,81.0735,10500.0
2014-07-14 12:35:00,94.68,94.7,94.61,94.64,11000.0,81.0735,81.0906,81.0136,81.0393,11000.0
2014-07-14 12:40:00,94.64,94.71,94.64,94.67,12100.0,81.0393,81.0992,81.0393,81.0649,12100.0
2014-07-14 12:45:00,94.67,94.67,94.6,94.6,12100.0,81.0649,81.0649,81.005,81.005,12100.0
2014-07-14 12:50:00,94.6,94.66,94.55,94.57,21600.0,81.005,81.0564,80.9622,80.9793,21600.0
2014-07-14 12:55:00,94.57,94.62,94.54,94.55,8200.0,80.9793,81.0221,80.9536,80.9622,8200.0
2014-07-14 13:00:00,94.56,94.58,94.54,94.56,8500.0,80.9708,80.9879,80.9536,80.9708,8500.0
2014-07-14 13:05:00,94.56,94.61,94.54,94.58,10500.0,80.9708,81.0136,80.9536,80.9879,10500.0
2014-07-14 13:10:00,94.57,94.59,94.49,94.53,19800.0,80.9793,80.9964,80.9108,80.9451,19800.0
2014-07-14 13:15:00,94.53,94.54,94.49,94.51,9700.0,80.9451,80.9536,80.9108,80.9279,9700.0
2014-07-14 13:20:00,94.51,94.56,94.5,94.52,13800.0,80.9279,80.9708,80.9194,80.9365,13800.0
2014-07-14 13:25:00,94.51,94.54,94.49,94.5,10600.0,80.9279,80.9536,80.9108,80.9194,10600.0
2014-07-14 13:30:00,94.5,94.51,94.44,94.45,26400.0,80.9194,80.9279,80.868,80.8766,26400.0
2014-07-14 13:35:00,94.45,94.5,94.44,94.49,18100.0,80.8766,80.9194,80.868,80.9108,18100.0
2014-07-14 13:40:00,94.5,94.5,94.45,94.49,17400.0,80.9194,80.9194,80.8766,80.9108,17400.0
2014-07-14 13:45:00,94.48,94.5,94.44,94.45,16900.0,80.9022,80.9194,80.868,80.8766,16900.0
2014-07-14 13:50:00,94.45,94.54,94.45,94.49,18900.0,80.8766,80.9536,80.8766,80.9108,18900.0
2014-07-14 13:55:00,94.5,94.5,94.44,94.48,17200.0,80.9194,80.9194,80.868,80.9022,17200.0
2014-07-14 14:00:00,94.49,94.51,94.45,94.46,13200.0,80.9108,80.9279,80.8766,80.8851,13200.0
2014-07-14 14:05:00,94.46,94.51,94.45,94.49,18900.0,80.8851,80.9279,80.8766,80.9108,18900.0
2014-07-14 14:10:00,94.48,94.49,94.46,94.49,20900.0,80.9022,80.9108,80.8851,80.9108,20900.0
2014-07-14 14:15:00,94.48,94.48,94.43,94.47,20600.0,80.9022,80.9022,80.8594,80.8937,20600.0
2014-07-14 14:20:00,94.48,94.5,94.45,94.46,16900.0,80.9022,80.9194,80.8766,80.8851,16900.0
2014-07-14 14:25:00,94.46,94.51,94.45,94.46,16100.0,80.8851,80.9279,80.8766,80.8851,16100.0
2014-07-14 14:30:00,94.46,94.53,94.45,94.52,19400.0,80.8851,80.9451,80.8766,80.9365,19400.0
2014-07-14 14:35:00,94.53,94.54,94.49,94.52,17000.0,80.9451,80.9536,80.9108,80.9365,17000.0
2014-07-14 14:40:00,94.53,94.58,94.5,94.51,51000.0,80.9451,80.9879,80.9194,80.9279,51000.0
2014-07-14 14:45:00,94.51,94.6,94.51,94.6,14900.0,80.9279,81.005,80.9279,81.005,14900.0
2014-07-14 14:50:00,94.59,94.6,94.57,94.59,12000.0,80.9964,81.005,80.9793,80.9964,12000.0
2014-07-14 14:55:00,94.6,94.64,94.59,94.63,17500.0,81.005,81.0393,80.9964,81.0307,17500.0
2014-07-14 15:00:00,94.62,94.62,94.53,94.54,23400.0,81.0221,81.0221,80.9451,80.9536,23400.0
2014-07-14 15:05:00,94.54,94.55,94.48,94.52,35600.0,80.9536,80.9622,80.9022,80.9365,35600.0
2014-07-14 15:10:00,94.52,94.55,94.47,94.49,35800.0,80.9365,80.9622,80.8937,80.9108,35800.0
2014-07-14 15:15:00,94.49,94.52,94.48,94.5,17200.0,80.9108,80.9365,80.9022,80.9194,17200.0
2014-07-14 15:20:00,94.5,94.51,94.46,94.51,22000.0,80.9194,80.9279,80.8851,80.9279,22000.0
2014-07-14 15:25:00,94.51,94.51,94.45,94.48,24400.0,80.9279,80.9279,80.8766,80.9022,24400.0
2014-07-14 15:30:00,94.48,94.5,94.45,94.48,28300.0,80.9022,80.9194,80.8766,80.9022,28300.0
2014-07-14 15:35:00,94.47,94.55,94.47,94.55,28500.0,80.8937,80.9622,80.8937,80.9622,28500.0
2014-07-14 15:40:00,94.55,94.58,94.5,94.5,56600.0,80.9622,80.9879,80.9194,80.9194,56600.0
2014-07-14 15:45:00,94.51,94.54,94.47,94.52,58400.0,80.9279,80.9536,80.8937,80.9365,58400.0
2014-07-14 15:50:00,94.52,94.56,94.51,94.56,49900.0,80.9365,80.9708,80.9279,80.9708,49900.0
2014-07-14 15:55:00,94.56,94.58,94.51,94.53,161100.0,80.9708,80.9879,80.9279,80.9451,161100.0
2014-07-15 09:30:00,94.73,95.08,94.65,94.82,127600.0,81.1163,81.416,81.0478,81.1934,127600.0
2014-07-15 09:35:00,94.83,94.87,94.72,94.8,51800.0,81.2019,81.2362,81.1078,81.1763,51800.0
2014-07-15 09:40:00,94.79,94.98,94.79,94.96,57400.0,81.1677,81.3304,81.1677,81.3133,57400.0
2014-07-15 09:45:00,95.01,95.14,94.9,95.14,61100.0,81.3561,81.4674,81.2619,81.4674,61100.0
2014-07-15 09:50:00,95.09,95.16,94.89,94.89,26600.0,81.4246,81.4845,81.2533,81.2533,26600.0
2014-07-15 09:55:00,94.91,95.03,94.86,95.03,24600.0,81.2705,81.3732,81.2276,81.3732,24600.0
2014-07-15 10:00:00,95.09,95.13,94.85,94.87,83300.0,81.4246,81.4588,81.2191,81.2362,83300.0
2014-07-15 10:05:00,94.86,94.93,94.8,94.82,43000.0,81.2276,81.2876,81.1763,81.1934,43000.0
2014-07-15 10:10:00,94.82,94.92,94.47,94.55,48600.0,81.1934,81.279,80.8937,80.9622,48600.0
2014-07-15 10:15:00,94.51,94.63,94.41,94.48,32400.0,80.9279,81.0307,80.8423,80.9022,32400.0
2014-07-15 10:20:00,94.47,94.6,94.47,94.5,24100.0,80.8937,81.005,80.8937,80.9194,24100.0
2014-07-15 10:25:00,94.5,94.67,94.44,94.6,27700.0,80.9194,81.0649,80.868,81.005,27700.0
2014-07-15 10:30:00,94.6,94.67,94.55,94.59,29000.0,81.005,81.0649,80.9622,80.9964,29000.0
2014-07-15 10:35:00,94.58,94.66,94.45,94.45,29700.0,80.9879,81.0564,80.8766,80.8766,29700.0
2014-07-15 10:40:00,94.44,94.45,94.32,94.45,30400.0,80.868,80.8766,80.7652,80.8766,30400.0
2014-07-15 10:45:00,94.42,94.45,94.19,94.22,38500.0,80.8509,80.8766,80.6539,80.6796,38500.0
2014-07-15 10:50:00,94.2,94.3,94.12,94.29,25900.0,80.6625,80.7481,80.594,80.7396,25900.0
2014-07-15 10:55:00,94.31,94.42,94.28,94.42,24900.0,80.7567,80.8509,80.731,80.8509,24900.0
2014-07-15 11:00:00,94.39,94.46,94.35,94.42,32200.0,80.8252,80.8851,80.7909,80.8509,32200.0
2014-07-15 11:05:00,94.42,94.55,94.42,94.5,27000.0,80.8509,80.9622,80.8509,80.9194,27000.0
2014-07-15 11:10:00,94.49,94.63,94.48,94.62,50100.0,80.9108,81.0307,80.9022,81.0221,50100.0
2014-07-15 11:15:00,94.63,94.67,94.52,94.55,54900.0,81.0307,81.0649,80.9365,80.9622,54900.0
2014-07-15 11:20:00,94.56,94.59,94.52,94.54,36000.0,80.9708,80.9964,80.9365,80.9536,36000.0
2014-07-15 11:25:00,94.54,94.58,94.47,94.47,32100.0,80.9536,80.9879,80.8937,80.8937,32100.0
2014-07-15 11:30:00,94.47,94.51,94.4,94.42,31400.0,80.8937,80.9279,80.8337,80.8509,31400.0
2014-07-15 11:35:00,94.44,94.46,94.33,94.37,33700.0,80.868,80.8851,80.7738,80.8081,33700.0
2014-07-15 11:40:00,94.37,94.43,94.34,94.4,13200.0,80.8081,80.8594,80.7824,80.8337,13200.0
2014-07-15 11:45:00,94.38,94.39,94.31,94.34,20300.0,80.8166,80.8252,80.7567,80.7824,20300.0
2014-07-15 11:50:00,94.34,94.35,94.23,94.23,52900.0,80.7824,80.7909,80.6882,80.6882,52900.0
2014-07-15 11:55:00,94.23,94.24,94.08,94.11,27300.0,80.6882,80.6967,80.5597,80.5854,27300.0
2014-07-15 12:00:00,94.11,94.16,94.0,94.03,21000.0,80.5854,80.6282,80.4912,80.5169,21000.0
2014-07-15 12:05:00,94.02,94.18,94.02,94.12,22500.0,80.5084,80.6454,80.5084,80.594,22500.0
2014-07-15 12:10:00,94.12,94.19,94.1,94.13,24400.0,80.594,80.6539,80.5769,80.6025,24400.0
2014-07-15 12:15:00,94.12,94.27,94.09,94.21,45900.0,80.594,80.7224,80.5683,80.671,45900.0
2014-07-15 12:20:00,94.22,94.25,94.11,94.18,24300.0,80.6796,80.7053,80.5854,80.6454,24300.0
2014-07-15 12:25:00,94.16,94.28,94.13,94.23,20600.0,80.6282,80.731,80.6025,80.6882,20600.0
2014-07-15 12:30:00,94.25,94.29,94.23,94.26,23400.0,80.7053,80.7396,80.6882,80.7139,23400.0
2014-07-15 12:35:00,94.26,94.35,94.17,94.31,17600.0,80.7139,80.7909,80.6368,80.7567,17600.0
2014-07-15 12:40:00,94.31,94.41,94.31,94.4,12700.0,80.7567,80.8423,80.7567,80.8337,12700.0
2014-07-15 12:45:00,94.4,94.41,94.3,94.32,19500.0,80.8337,80.8423,80.7481,80.7652,19500.0
2014-07-15 12:50:00,94.31,94.31,94.23,94.24,19300.0,80.7567,80.7567,80.6882,80.6967,19300.0
2014-07-15 12:55:00,94.24,94.26,94.16,94.16,17700.0,80.6967,80.7139,80.6282,80.6282,17700.0
2014-07-15 13:00:00,94.17,94.27,94.17,94.21,17000.0,80.6368,80.7224,80.6368,80.671,17000.0
2014-07-15 13:05:00,94.23,94.35,94.18,94.31,19300.0,80.6882,80.7909,80.6454,80.7567,19300.0
2014-07-15 13:10:00,94.31,94.43,94.3,94.43,18000.0,80.7567,80.8594,80.7481,80.8594,18000.0
2014-07-15 13:15:00,94.45,94.52,94.45,94.47,39600.0,80.8766,80.9365,80.8766,80.8937,39600.0
2014-07-15 13:20:00,94.48,94.49,94.35,94.37,20000.0,80.9022,80.9108,80.7909,80.8081,20000.0
2014-07-15 13:25:00,94.38,94.4,94.35,94.39,16600.0,80.8166,80.8337,80.7909,80.8252,16600.0
2014-07-15 13:30:00,94.4,94.41,94.34,94.38,18600.0,80.8337,80.8423,80.7824,80.8166,18600.0
2014-07-15 13:35:00,94.38,94.5,94.38,94.43,19700.0,80.8166,80.9194,80.8166,80.8594,19700.0
2014-07-15 13:40:00,94.44,94.45,94.36,94.36,12500.0,80.868,80.8766,80.7995,80.7995,12500.0
2014-07-15 13:45:00,94.36,94.45,94.34,94.42,23400.0,80.7995,80.8766,80.7824,80.8509,23400.0
2014-07-15 13:50:00,94.42,94.5,94.39,94.4,20500.0,80.8509,80.9194,80.8252,80.8337,20500.0
2014-07-15 13:55:00,94.39,94.42,94.35,94.36,32400.0,80.8252,80.8509,80.7909,80.7995,32400.0
2014-07-15 14:00:00,94.36,94.43,94.36,94.37,17600.0,80.7995,80.8594,80.7995,80.8081,17600.0
2014-07-15 14:05:00,94.37,94.46,94.36,94.4,24500.0,80.8081,80.8851,80.7995,80.8337,24500.0
2014-07-15 14:10:00,94.41,94.52,94.41,94.48,18300.0,80.8423,80.9365,80.8423,80.9022,18300.0
2014-07-15 14:15:00,94.47,94.59,94.47,94.53,19300.0,80.8937,80.9964,80.8937,80.9451,19300.0
2014-07-15 14:20:00,94.53,94.56,94.48,94.51,23700.0,80.9451,80.9708,80.9022,80.9279,23700.0
2014-07-15 14:25:00,94.5,94.5,94.42,94.47,20800.0,80.9194,80.9194,80.8509,80.8937,20800.0
2014-07-15 14:30:00,94.47,94.49,94.39,94.43,24300.0,80.8937,80.9108,80.8252,80.8594,24300.0
2014-07-15 14:35:00,94.44,94.51,94.43,94.48,55600.0,80.868,80.9279,80.8594,80.9022,55600.0
2014-07-15 14:40:00,94.47,94.52,94.47,94.51,23400.0,80.8937,80.9365,80.8937,80.9279,23400.0
2014-07-15 14:45:00,94.52,94.53,94.47,94.49,26900.0,80.9365,80.9451,80.8937,80.9108,26900.0
2014-07-15 14:50:00,94.5,94.53,94.43,94.49,26000.0,80.9194,80.9451,80.8594,80.9108,26000.0
2014-07-15 14:55:00,94.49,94.49,94.44,94.47,29300.0,80.9108,80.9108,80.868,80.8937,29300.0
2014-07-15 15:00:00,94.47,94.49,94.39,94.4,35900.0,80.8937,80.9108,80.8252,80.8337,35900.0
2014-07-15 15:05:00,94.41,94.41,94.33,94.38,40700.0,80.8423,80.8423,80.7738,80.8166,40700.0
2014-07-15 15:10:00,94.37,94.46,94.31,94.46,27400.0,80.8081,80.8851,80.7567,80.8851,27400.0
2014-07-15 15:15:00,94.46,94.47,94.38,94.4,26400.0,80.8851,80.8937,80.8166,80.8337,26400.0
2014-07-15 15:20:00,94.41,94.45,94.38,94.4,24500.0,80.8423,80.8766,80.8166,80.8337,24500.0
2014-07-15 15:25:00,94.4,94.43,94.39,94.41,20700.0,80.8337,80.8594,80.8252,80.8423,20700.0
2014-07-15 15:30:00,94.42,94.42,94.38,94.38,43400.0,80.8509,80.8509,80.8166,80.8166,43400.0
2014-07-15 15:35:00,94.37,94.43,94.34,94.43,38400.0,80.8081,80.8594,80.7824,80.8594,38400.0
2014-07-15 15:40:00,94.44,94.49,94.43,94.46,54400.0,80.868,80.9108,80.8594,80.8851,54400.0
2014-07-15 15:45:00,94.47,94.48,94.4,94.44,83900.0,80.8937,80.9022,80.8337,80.868,83900.0
2014-07-15 15:50:00,94.44,94.48,94.42,94.46,69100.0,80.868,80.9022,80.8509,80.8851,69100.0
2014-07-15 15:55:00,94.46,94.55,94.44,94.46,169000.0,80.8851,80.9622,80.868,80.8851,169000.0
2014-07-16 09:30:00,94.81,95.09,94.72,94.96,92800.0,81.1848,81.4246,81.1078,81.3133,92800.0
2014-07-16 09:35:00,94.94,95.05,94.77,94.96,61700.0,81.2961,81.3903,81.1506,81.3133,61700.0
2014-07-16 09:40:00,94.95,95.01,94.74,94.82,49200.0,81.3047,81.3561,81.1249,81.1934,49200.0
2014-07-16 09:45:00,94.81,94.94,94.79,94.92,41500.0,81.1848,81.2961,81.1677,81.279,41500.0
2014-07-16 09:50:00,94.92,94.95,94.72,94.89,47700.0,81.279,81.3047,81.1078,81.2533,47700.0
2014-07-16 09:55:00,94.88,94.95,94.82,94.93,30600.0,81.2448,81.3047,81.1934,81.2876,30600.0
2014-07-16 10:00:00,94.92,94.97,94.8,94.83,36000.0,81.279,81.3218,81.1763,81.2019,36000.0
2014-07-16 10:05:00,94.84,95.01,94.84,95.0,19300.0,81.2105,81.3561,81.2105,81.3475,19300.0
2014-07-16 10:10:00,94.99,95.01,94.86,94.89,30600.0,81.339,81.3561,81.2276,81.2533,30600.0
2014-07-16 10:15:00,94.88,94.91,94.8,94.82,23900.0,81.2448,81.2705,81.1763,81.1934,23900.0
2014-07-16 10:20:00,94.82,94.94,94.75,94.76,22600.0,81.1934,81.2961,81.1334,81.142,22600.0
2014-07-16 10:25:00,94.78,94.85,94.72,94.75,23900.0,81.1591,81.2191,81.1078,81.1334,23900.0
2014-07-16 10:30:00,94.77,94.83,94.72,94.72,18900.0,81.1506,81.2019,81.1078,81.1078,18900.0
2014-07-16 10:35:00,94.72,94.73,94.65,94.67,25200.0,81.1078,81.1163,81.0478,81.0649,25200.0
2014-07-16 10:40:00,94.64,94.71,94.56,94.69,31700.0,81.0393,81.0992,80.9708,81.0821,31700.0
2014-07-16 10:45:00,94.7,94.7,94.55,94.6,46400.0,81.0906,81.0906,80.9622,81.005,46400.0
2014-07-16 10:50:00,94.59,94.62,94.52,94.59,33900.0,80.9964,81.0221,80.9365,80.9964,33900.0
2014-07-16 10:55:00,94.58,94.67,94.57,94.59,53000.0,80.9879,81.0649,80.9793,80.9964,53000.0
2014-07-16 11:00:00,94.59,94.68,94.56,94.68,28100.0,80.9964,81.0735,80.9708,81.0735,28100.0
2014-07-16 11:05:00,94.68,94.78,94.66,94.73,23500.0,81.0735,81.1591,81.0564,81.1163,23500.0
2014-07-16 11:10:00,94.74,94.81,94.74,94.78,35400.0,81.1249,81.1848,81.1249,81.1591,35400.0
2014-07-16 11:15:00,94.78,94.78,94.63,94.63,18400.0,81.1591,81.1591,81.0307,81.0307,18400.0
2014-07-16 11:20:00,94.63,94.68,94.57,94.57,29000.0,81.0307,81.0735,80.9793,80.9793,29000.0
2014-07-16 11:25:00,94.57,94.57,94.46,94.53,38500.0,80.9793,80.9793,80.8851,80.9451,38500.0
2014-07-16 11:30:00,94.52,94.53,94.44,94.47,24500.0,80.9365,80.9451,80.868,80.8937,24500.0
2014-07-16 11:35:00,94.47,94.47,94.27,94.27,25200.0,80.8937,80.8937,80.7224,80.7224,25200.0
2014-07-16 11:40:00,94.27,94.42,94.27,94.41,10500.0,80.7224,80.8509,80.7224,80.8423,10500.0
2014-07-16 11:45:00,94.41,94.41,94.35,94.41,11800.0,80.8423,80.8423,80.7909,80.8423,11800.0
2014-07-16 11:50:00,94.4,94.45,94.4,94.42,11700.0,80.8337,80.8766,80.8337,80.8509,11700.0
2014-07-16 11:55:00,94.41,94.43,94.38,94.4,14900.0,80.8423,80.8594,80.8166,80.8337,14900.0
2014-07-16 12:00:00,94.4,94.4,94.37,94.39,9700.0,80.8337,80.8337,80.8081,80.8252,9700.0
2014-07-16 12:05:00,94.39,94.6,94.39,94.58,20200.0,80.8252,81.005,80.8252,80.9879,20200.0
2014-07-16 12:10:00,94.6,94.64,94.58,94.62,18900.0,81.005,81.0393,80.9879,81.0221,18900.0
2014-07-16 12:15:00,94.61,94.7,94.61,94.67,19500.0,81.0136,81.0906,81.0136,81.0649,19500.0
2014-07-16 12:20:00,94.67,94.69,94.64,94.67,27300.0,81.0649,81.0821,81.0393,81.0649,27300.0
2014-07-16 12:25:00,94.67,94.67,94.63,94.64,12200.0,81.0649,81.0649,81.0307,81.0393,12200.0
2014-07-16 12:30:00,94.64,94.66,94.6,94.65,14100.0,81.0393,81.0564,81.005,81.0478,14100.0
2014-07-16 12:35:00,94.64,94.64,94.57,94.57,16800.0,81.0393,81.0393,80.9793,80.9793,16800.0
2014-07-16 12:40:00,94.58,94.62,94.56,94.58,15600.0,80.9879,81.0221,80.9708,80.9879,15600.0
2014-07-16 12:45:00,94.57,94.57,94.48,94.49,10600.0,80.9793,80.9793,80.9022,80.9108,10600.0
2014-07-16 12:50:00,94.49,94.53,94.47,94.48,12100.0,80.9108,80.9451,80.8937,80.9022,12100.0
2014-07-16 12:55:00,94.48,94.5,94.46,94.47,9800.0,80.9022,80.9194,80.8851,80.8937,9800.0
2014-07-16 13:00:00,94.47,94.56,94.47,94.48,16400.0,80.8937,80.9708,80.8937,80.9022,16400.0
2014-07-16 13:05:00,94.48,94.49,94.45,94.48,16300.0,80.9022,80.9108,80.8766,80.9022,16300.0
2014-07-16 13:10:00,94.49,94.51,94.44,94.45,20000.0,80.9108,80.9279,80.868,80.8766,20000.0
2014-07-16 13:15:00,94.45,94.54,94.45,94.54,10400.0,80.8766,80.9536,80.8766,80.9536,10400.0
2014-07-16 13:20:00,94.54,94.54,94.43,94.45,14200.0,80.9536,80.9536,80.8594,80.8766,14200.0
2014-07-16 13:25:00,94.44,94.58,94.42,94.56,12800.0,80.868,80.9879,80.8509,80.9708,12800.0
2014-07-16 13:30:00,94.55,94.55,94.49,94.52,18100.0,80.9622,80.9622,80.9108,80.9365,18100.0
2014-07-16 13:35:00,94.51,94.53,94.44,94.44,11500.0,80.9279,80.9451,80.868,80.868,11500.0
2014-07-16 13:40:00,94.44,94.5,94.44,94.49,11000.0,80.868,80.9194,80.868,80.9108,11000.0
2014-07-16 13:45:00,94.5,94.56,94.48,94.48,22000.0,80.9194,80.9708,80.9022,80.9022,22000.0
2014-07-16 13:50:00,94.48,94.52,94.47,94.49,13700.0,80.9022,80.9365,80.8937,80.9108,13700.0
2014-07-16 13:55:00,94.5,94.6,94.5,94.54,22700.0,80.9194,81.005,80.9194,80.9536,22700.0
2014-07-16 14:00:00,94.55,94.63,94.52,94.62,18200.0,80.9622,81.0307,80.9365,81.0221,18200.0
2014-07-16 14:05:00,94.63,94.63,94.55,94.55,24100.0,81.0307,81.0307,80.9622,80.9622,24100.0
2014-07-16 14:10:00,94.54,94.57,94.52,94.57,15500.0,80.9536,80.9793,80.9365,80.9793,15500.0
2014-07-16 14:15:00,94.56,94.57,94.51,94.54,22700.0,80.9708,80.9793,80.9279,80.9536,22700.0
2014-07-16 14:20:00,94.55,94.6,94.52,94.53,18300.0,80.9622,81.005,80.9365,80.9451,18300.0
2014-07-16 14:25:00,94.52,94.52,94.42,94.43,33000.0,80.9365,80.9365,80.8509,80.8594,33000.0
2014-07-16 14:30:00,94.43,94.51,94.42,94.48,31000.0,80.8594,80.9279,80.8509,80.9022,31000.0
2014-07-16 14:35:00,94.48,94.49,94.4,94.4,22400.0,80.9022,80.9108,80.8337,80.8337,22400.0
2014-07-16 14:40:00,94.4,94.41,94.34,94.34,27600.0,80.8337,80.8423,80.7824,80.7824,27600.0
2014-07-16 14:45:00,94.34,94.42,94.31,94.42,16600.0,80.7824,80.8509,80.7567,80.8509,16600.0
2014-07-16 14:50:00,94.42,94.43,94.38,94.39,22600.0,80.8509,80.8594,80.8166,80.8252,22600.0
2014-07-16 14:55:00,94.38,94.42,94.37,94.37,11800.0,80.8166,80.8509,80.8081,80.8081,11800.0
2014-07-16 15:00:00,94.37,94.44,94.37,94.4,20400.0,80.8081,80.868,80.8081,80.8337,20400.0
2014-07-16 15:05:00,94.4,94.44,94.4,94.42,20800.0,80.8337,80.868,80.8337,80.8509,20800.0
2014-07-16 15:10:00,94.42,94.48,94.41,94.45,21600.0,80.8509,80.9022,80.8423,80.8766,21600.0
2014-07-16 15:15:00,94.45,94.45,94.37,94.37,27400.0,80.8766,80.8766,80.8081,80.8081,27400.0
2014-07-16 15:20:00,94.36,94.4,94.35,94.36,24800.0,80.7995,80.8337,80.7909,80.7995,24800.0
2014-07-16 15:25:00,94.37,94.48,94.37,94.48,26000.0,80.8081,80.9022,80.8081,80.9022,26000.0
2014-07-16 15:30:00,94.49,94.49,94.43,94.47,37300.0,80.9108,80.9108,80.8594,80.8937,37300.0
2014-07-16 15:35:00,94.47,94.5,94.45,94.46,41900.0,80.8937,80.9194,80.8766,80.8851,41900.0
2014-07-16 15:40:00,94.47,94.47,94.42,94.42,51200.0,80.8937,80.8937,80.8509,80.8509,51200.0
2014-07-16 15:45:00,94.43,94.45,94.38,94.41,58900.0,80.8594,80.8766,80.8166,80.8423,58900.0
2014-07-16 15:50:00,94.41,94.46,94.37,94.4,72100.0,80.8423,80.8851,80.8081,80.8337,72100.0
2014-07-16 15:55:00,94.41,94.48,94.36,94.46,164500.0,80.8423,80.9022,80.7995,80.8851,164500.0
2014-07-17 09:30:00,94.0,94.21,93.85,93.97,73100.0,80.4912,80.671,80.3628,80.4655,73100.0
2014-07-17 09:35:00,93.99,94.37,93.99,94.22,25000.0,80.4827,80.8081,80.4827,80.6796,25000.0
2014-07-17 09:40:00,94.26,94.43,94.22,94.37,18500.0,80.7139,80.8594,80.6796,80.8081,18500.0
2014-07-17 09:45:00,94.39,94.55,94.37,94.4,34300.0,80.8252,80.9622,80.8081,80.8337,34300.0
2014-07-17 09:50:00,94.4,94.57,94.21,94.52,38700.0,80.8337,80.9793,80.671,80.9365,38700.0
2014-07-17 09:55:00,94.54,94.63,94.52,94.61,13700.0,80.9536,81.0307,80.9365,81.0136,13700.0
2014-07-17 10:00:00,94.65,94.7,94.41,94.45,32700.0,81.0478,81.0906,80.8423,80.8766,32700.0
2014-07-17 10:05:00,94.46,94.49,94.37,94.44,16100.0,80.8851,80.9108,80.8081,80.868,16100.0
2014-07-17 10:10:00,94.44,94.44,94.31,94.38,25600.0,80.868,80.868,80.7567,80.8166,25600.0
2014-07-17 10:15:00,94.41,94.45,94.36,94.39,19500.0,80.8423,80.8766,80.7995,80.8252,19500.0
2014-07-17 10:20:00,94.41,94.64,94.39,94.53,38200.0,80.8423,81.0393,80.8252,80.9451,38200.0
2014-07-17 10:25:00,94.53,94.53,94.39,94.48,27000.0,80.9451,80.9451,80.8252,80.9022,27000.0
2014-07-17 10:30:00,94.48,94.51,94.39,94.44,23600.0,80.9022,80.9279,80.8252,80.868,23600.0
2014-07-17 10:35:00,94.44,94.46,94.31,94.32,25700.0,80.868,80.8851,80.7567,80.7652,25700.0
2014-07-17 10:40:00,94.32,94.33,94.27,94.28,21400.0,80.7652,80.7738,80.7224,80.731,21400.0
2014-07-17 10:45:00,94.27,94.28,94.2,94.23,14000.0,80.7224,80.731,80.6625,80.6882,14000.0
2014-07-17 10:50:00,94.19,94.24,94.14,94.18,23900.0,80.6539,80.6967,80.6111,80.6454,23900.0
2014-07-17 10:55:00,94.19,94.2,94.09,94.12,32100.0,80.6539,80.6625,80.5683,80.594,32100.0
2014-07-17 11:00:00,94.13,94.21,94.1,94.14,21100.0,80.6025,80.671,80.5769,80.6111,21100.0
2014-07-17 11:05:00,94.14,94.17,94.04,94.06,22400.0,80.6111,80.6368,80.5255,80.5426,22400.0
2014-07-17 11:10:00,94.05,94.05,93.92,93.94,40000.0,80.534,80.534,80.4227,80.4399,40000.0
2014-07-17 11:15:00,93.94,93.94,93.76,93.88,55800.0,80.4399,80.4399,80.2857,80.3885,55800.0
2014-07-17 11:20:00,93.87,93.93,93.78,93.79,12500.0,80.3799,80.4313,80.3028,80.3114,12500.0
2014-07-17 11:25:00,93.77,93.91,93.71,93.76,33200.0,80.2943,80.4142,80.2429,80.2857,33200.0
2014-07-17 11:30:00,93.75,93.85,93.65,93.84,33200.0,80.2772,80.3628,80.1915,80.3542,33200.0
2014-07-17 11:35:00,93.86,93.92,93.77,93.78,15600.0,80.3713,80.4227,80.2943,80.3028,15600.0
2014-07-17 11:40:00,93.79,93.85,93.75,93.76,17600.0,80.3114,80.3628,80.2772,80.2857,17600.0
2014-07-17 11:45:00,93.75,93.83,93.67,93.82,12900.0,80.2772,80.3457,80.2087,80.3371,12900.0
2014-07-17 11:50:00,93.82,93.83,93.73,93.77,13900.0,80.3371,80.3457,80.26,80.2943,13900.0
2014-07-17 11:55:00,93.79,93.8,93.65,93.65,26700.0,80.3114,80.32,80.1915,80.1915,26700.0
2014-07-17 12:00:00,93.67,93.67,93.41,93.58,53200.0,80.2087,80.2087,79.986,80.1316,53200.0
2014-07-17 12:05:00,93.57,93.7,93.5,93.61,18700.0,80.123,80.2343,80.0631,80.1573,18700.0
2014-07-17 12:10:00,93.62,93.78,93.62,93.72,18800.0,80.1658,80.3028,80.1658,80.2515,18800.0
2014-07-17 12:15:00,93.71,93.71,93.63,93.66,20400.0,80.2429,80.2429,80.1744,80.2001,20400.0
2014-07-17 12:20:00,93.66,93.66,93.5,93.53,25400.0,80.2001,80.2001,80.0631,80.0888,25400.0
2014-07-17 12:25:00,93.51,93.56,93.5,93.54,21600.0,80.0716,80.1145,80.0631,80.0973,21600.0
2014-07-17 12:30:00,93.55,93.55,93.5,93.51,27700.0,80.1059,80.1059,80.0631,80.0716,27700.0
2014-07-17 12:35:00,93.52,93.71,93.52,93.65,17400.0,80.0802,80.2429,80.0802,80.1915,17400.0
2014-07-17 12:40:00,93.66,93.67,93.55,93.61,17600.0,80.2001,80.2087,80.1059,80.1573,17600.0
2014-07-17 12:45:00,93.6,93.6,93.5,93.56,10800.0,80.1487,80.1487,80.0631,80.1145,10800.0
2014-07-17 12:50:00,93.56,93.58,93.53,93.56,12900.0,80.1145,80.1316,80.0888,80.1145,12900.0
2014-07-17 12:55:00,93.54,93.67,93.53,93.63,13900.0,80.0973,80.2087,80.0888,80.1744,13900.0
2014-07-17 13:00:00,93.63,93.73,93.62,93.7,11200.0,80.1744,80.26,80.1658,80.2343,11200.0
2014-07-17 13:05:00,93.7,93.78,93.67,93.78,16400.0,80.2343,80.3028,80.2087,80.3028,16400.0
2014-07-17 13:10:00,93.79,93.86,93.78,93.85,13900.0,80.3114,80.3713,80.3028,80.3628,13900.0
2014-07-17 13:15:00,93.84,93.86,93.72,93.73,19900.0,80.3542,80.3713,80.2515,80.26,19900.0
2014-07-17 13:20:00,93.73,93.75,93.61,93.64,12800.0,80.26,80.2772,80.1573,80.183,12800.0
2014-07-17 13:25:00,93.67,93.67,93.59,93.59,15200.0,80.2087,80.2087,80.1401,80.1401,15200.0
2014-07-17 13:30:00,93.6,93.66,93.55,93.55,22100.0,80.1487,80.2001,80.1059,80.1059,22100.0
2014-07-17 13:35:00,93.56,93.61,93.45,93.45,29800.0,80.1145,80.1573,80.0203,80.0203,29800.0
2014-07-17 13:40:00,93.46,93.52,93.42,93.48,26200.0,80.0288,80.0802,79.9946,80.046,26200.0
2014-07-17 13:45:00,93.47,93.56,93.45,93.52,17600.0,80.0374,80.1145,80.0203,80.0802,17600.0
2014-07-17 13:50:00,93.54,93.59,93.48,93.53,16300.0,80.0973,80.1401,80.046,80.0888,16300.0
2014-07-17 13:55:00,93.56,93.62,93.45,93.51,8900.0,80.1145,80.1658,80.0203,80.0716,8900.0
2014-07-17 14:00:00,93.53,93.53,93.41,93.42,22000.0,80.0888,80.0888,79.986,79.9946,22000.0
2014-07-17 14:05:00,93.42,93.51,93.38,93.45,23800.0,79.9946,80.0716,79.9603,80.0203,23800.0
2014-07-17 14:10:00,93.46,93.56,93.45,93.55,15400.0,80.0288,80.1145,80.0203,80.1059,15400.0
2014-07-17 14:15:00,93.55,93.64,93.52,93.56,17000.0,80.1059,80.183,80.0802,80.1145,17000.0
2014-07-17 14:20:00,93.55,93.57,93.44,93.52,22400.0,80.1059,80.123,80.0117,80.0802,22400.0
2014-07-17 14:25:00,93.52,93.56,93.43,93.51,20800.0,80.0802,80.1145,80.0031,80.0716,20800.0
2014-07-17 14:30:00,93.51,93.61,93.5,93.56,17700.0,80.0716,80.1573,80.0631,80.1145,17700.0
2014-07-17 14:35:00,93.55,93.63,93.54,93.62,17700.0,80.1059,80.1744,80.0973,80.1658,17700.0
2014-07-17 14:40:00,93.63,93.66,93.56,93.59,12500.0,80.1744,80.2001,80.1145,80.1401,12500.0
2014-07-17 14:45:00,93.59,93.59,93.4,93.4,57400.0,80.1401,80.1401,79.9775,79.9775,57400.0
2014-07-17 14:50:00,93.4,93.46,93.36,93.38,56000.0,79.9775,80.0288,79.9432,79.9603,56000.0
2014-07-17 14:55:00,93.38,93.53,93.37,93.47,30100.0,79.9603,80.0888,79.9518,80.0374,30100.0
2014-07-17 15:00:00,93.47,93.47,93.36,93.37,31000.0,80.0374,80.0374,79.9432,79.9518,31000.0
2014-07-17 15:05:00,93.37,93.43,93.3,93.34,25800.0,79.9518,80.0031,79.8918,79.9261,25800.0
2014-07-17 15:10:00,93.35,93.42,93.27,93.3,43300.0,79.9346,79.9946,79.8661,79.8918,43300.0
2014-07-17 15:15:00,93.31,93.32,93.1,93.11,51500.0,79.9004,79.909,79.7206,79.7291,51500.0
2014-07-17 15:20:00,93.12,93.24,93.12,93.21,56000.0,79.7377,79.8404,79.7377,79.8148,56000.0
2014-07-17 15:25:00,93.21,93.27,93.18,93.19,56000.0,79.8148,79.8661,79.7891,79.7976,56000.0
2014-07-17 15:30:00,93.19,93.25,93.06,93.08,64600.0,79.7976,79.849,79.6863,79.7034,64600.0
2014-07-17 15:35:00,93.08,93.17,93.05,93.09,49200.0,79.7034,79.7805,79.6778,79.712,49200.0
2014-07-17 15:40:00,93.1,93.11,92.93,92.99,81800.0,79.7206,79.7291,79.575,79.6264,81800.0
2014-07-17 15:45:00,92.99,93.15,92.91,93.15,142200.0,79.6264,79.7634,79.5579,79.7634,142200.0
2014-07-17 15:50:00,93.16,93.16,93.0,93.08,149400.0,79.7719,79.7719,79.6349,79.7034,149400.0
2014-07-17 15:55:00,93.07,93.12,92.95,93.0,173400.0,79.6949,79.7377,79.5921,79.6349,173400.0
2014-07-18 09:30:00,93.32,93.5,93.1,93.5,349800.0,79.909,80.0631,79.7206,80.0631,349800.0
2014-07-18 09:35:00,93.44,93.57,93.26,93.5,49800.0,80.0117,80.123,79.8576,80.0631,49800.0
2014-07-18 09:40:00,93.56,93.77,93.54,93.61,38300.0,80.1145,80.2943,80.0973,80.1573,38300.0
2014-07-18 09:45:00,93.63,93.63,93.48,93.49,43300.0,80.1744,80.1744,80.046,80.0545,43300.0
2014-07-18 09:50:00,93.47,93.76,93.42,93.76,40600.0,80.0374,80.2857,79.9946,80.2857,40600.0
2014-07-18 09:55:00,93.76,93.88,93.67,93.84,36700.0,80.2857,80.3885,80.2087,80.3542,36700.0
2014-07-18 10:00:00,93.86,93.93,93.51,93.52,84000.0,80.3713,80.4313,80.0716,80.0802,84000.0
2014-07-18 10:05:00,93.54,93.58,93.41,93.5,36100.0,80.0973,80.1316,79.986,80.0631,36100.0
2014-07-18 10:10:00,93.51,93.6,93.48,93.54,36200.0,80.0716,80.1487,80.046,80.0973,36200.0
2014-07-18 10:15:00,93.54,93.56,93.36,93.41,28800.0,80.0973,80.1145,79.9432,79.986,28800.0
2014-07-18 10:20:00,93.42,93.53,93.38,93.46,31900.0,79.9946,80.0888,79.9603,80.0288,31900.0
2014-07-18 10:25:00,93.47,93.59,93.46,93.52,19500.0,80.0374,80.1401,80.0288,80.0802,19500.0
2014-07-18 10:30:00,93.51,93.66,93.51,93.58,43600.0,80.0716,80.2001,80.0716,80.1316,43600.0
2014-07-18 10:35:00,93.59,93.61,93.45,93.45,18900.0,80.1401,80.1573,80.0203,80.0203,18900.0
2014-07-18 10:40:00,93.45,93.45,93.33,93.41,29900.0,80.0203,80.0203,79.9175,79.986,29900.0
2014-07-18 10:45:00,93.42,93.46,93.36,93.45,28700.0,79.9946,80.0288,79.9432,80.0203,28700.0
2014-07-18 10:50:00,93.46,93.54,93.45,93.52,102200.0,80.0288,80.0973,80.0203,80.0802,102200.0
2014-07-18 10:55:00,93.53,93.65,93.5,93.64,41200.0,80.0888,80.1915,80.0631,80.183,41200.0
2014-07-18 11:00:00,93.65,93.69,93.6,93.62,31400.0,80.1915,80.2258,80.1487,80.1658,31400.0
2014-07-18 11:05:00,93.63,93.67,93.6,93.64,32100.0,80.1744,80.2087,80.1487,80.183,32100.0
2014-07-18 11:10:00,93.64,93.74,93.62,93.74,32600.0,80.183,80.2686,80.1658,80.2686,32600.0
2014-07-18 11:15:00,93.75,93.86,93.75,93.77,18400.0,80.2772,80.3713,80.2772,80.2943,18400.0
2014-07-18 11:20:00,93.76,93.78,93.55,93.55,24300.0,80.2857,80.3028,80.1059,80.1059,24300.0
2014-07-18 11:25:00,93.55,93.69,93.55,93.65,19500.0,80.1059,80.2258,80.1059,80.1915,19500.0
2014-07-18 11:30:00,93.66,93.68,93.63,93.63,16000.0,80.2001,80.2172,80.1744,80.1744,16000.0
2014-07-18 11:35:00,93.62,93.7,93.61,93.69,32300.0,80.1658,80.2343,80.1573,80.2258,32300.0
2014-07-18 11:40:00,93.7,93.7,93.56,93.63,28000.0,80.2343,80.2343,80.1145,80.1744,28000.0
2014-07-18 11:45:00,93.63,93.68,93.59,93.68,17900.0,80.1744,80.2172,80.1401,80.2172,17900.0
2014-07-18 11:50:00,93.67,93.67,93.5,93.5,22800.0,80.2087,80.2087,80.0631,80.0631,22800.0
2014-07-18 11:55:00,93.49,93.5,93.43,93.48,20600.0,80.0545,80.0631,80.0031,80.046,20600.0
2014-07-18 12:00:00,93.49,93.53,93.44,93.45,19500.0,80.0545,80.0888,80.0117,80.0203,19500.0
2014-07-18 12:05:00,93.44,93.48,93.44,93.46,11500.0,80.0117,80.046,80.0117,80.0288,11500.0
2014-07-18 12:10:00,93.46,93.48,93.44,93.44,18500.0,80.0288,80.046,80.0117,80.0117,18500.0
2014-07-18 12:15:00,93.45,93.46,93.41,93.46,20200.0,80.0203,80.0288,79.986,80.0288,20200.0
2014-07-18 12:20:00,93.46,93.49,93.44,93.47,20800.0,80.0288,80.0545,80.0117,80.0374,20800.0
2014-07-18 12:25:00,93.47,93.56,93.47,93.56,24200.0,80.0374,80.1145,80.0374,80.1145,24200.0
2014-07-18 12:30:00,93.56,93.57,93.48,93.51,34200.0,80.1145,80.123,80.046,80.0716,34200.0
2014-07-18 12:35:00,93.52,93.56,93.51,93.55,17000.0,80.0802,80.1145,80.0716,80.1059,17000.0
2014-07-18 12:40:00,93.55,93.56,93.49,93.5,17400.0,80.1059,80.1145,80.0545,80.0631,17400.0
2014-07-18 12:45:00,93.49,93.56,93.48,93.56,16600.0,80.0545,80.1145,80.046,80.1145,16600.0
2014-07-18 12:50:00,93.55,93.56,93.48,93.49,10500.0,80.1059,80.1145,80.046,80.0545,10500.0
2014-07-18 12:55:00,93.5,93.57,93.5,93.54,9000.0,80.0631,80.123,80.0631,80.0973,9000.0
2014-07-18 13:00:00,93.55,93.57,93.44,93.45,20000.0,80.1059,80.123,80.0117,80.0203,20000.0
2014-07-18 13:05:00,93.45,93.48,93.43,93.48,10000.0,80.0203,80.046,80.0031,80.046,10000.0
2014-07-18 13:10:00,93.47,93.48,93.39,93.39,12300.0,80.0374,80.046,79.9689,79.9689,12300.0
2014-07-18 13:15:00,93.41,93.44,93.34,93.44,16500.0,79.986,80.0117,79.9261,80.0117,16500.0
2014-07-18 13:20:00,93.45,93.45,93.4,93.43,10300.0,80.0203,80.0203,79.9775,80.0031,10300.0
2014-07-18 13:25:00,93.42,93.42,93.31,93.31,10800.0,79.9946,79.9946,79.9004,79.9004,10800.0
2014-07-18 13:30:00,93.31,93.39,93.3,93.39,17900.0,79.9004,79.9689,79.8918,79.9689,17900.0
2014-07-18 13:35:00,93.39,93.51,93.39,93.51,12600.0,79.9689,80.0716,79.9689,80.0716,12600.0
2014-07-18 13:40:00,93.5,93.57,93.5,93.5,15800.0,80.0631,80.123,80.0631,80.0631,15800.0
2014-07-18 13:45:00,93.51,93.57,93.5,93.5,9900.0,80.0716,80.123,80.0631,80.0631,9900.0
2014-07-18 13:50:00,93.5,93.58,93.48,93.54,12600.0,80.0631,80.1316,80.046,80.0973,12600.0
2014-07-18 13:55:00,93.56,93.65,93.56,93.61,11500.0,80.1145,80.1915,80.1145,80.1573,11500.0
2014-07-18 14:00:00,93.61,93.62,93.51,93.59,22200.0,80.1573,80.1658,80.0716,80.1401,22200.0
2014-07-18 14:05:00,93.58,93.6,93.53,93.56,12100.0,80.1316,80.1487,80.0888,80.1145,12100.0
2014-07-18 14:10:00,93.55,93.67,93.55,93.64,16500.0,80.1059,80.2087,80.1059,80.183,16500.0
2014-07-18 14:15:00,93.63,93.65,93.56,93.62,22500.0,80.1744,80.1915,80.1145,80.1658,22500.0
2014-07-18 14:20:00,93.63,93.71,93.6,93.67,25800.0,80.1744,80.2429,80.1487,80.2087,25800.0
2014-07-18 14:25:00,93.68,93.75,93.68,93.71,15100.0,80.2172,80.2772,80.2172,80.2429,15100.0
2014-07-18 14:30:00,93.7,93.73,93.67,93.7,19700.0,80.2343,80.26,80.2087,80.2343,19700.0
2014-07-18 14:35:00,93.71,93.73,93.64,93.67,13400.0,80.2429,80.26,80.183,80.2087,13400.0
2014-07-18 14:40:00,93.66,93.66,93.61,93.62,23900.0,80.2001,80.2001,80.1573,80.1658,23900.0
2014-07-18 14:45:00,93.62,93.65,93.6,93.6,13800.0,80.1658,80.1915,80.1487,80.1487,13800.0
2014-07-18 14:50:00,93.6,93.63,93.57,93.57,26800.0,80.1487,80.1744,80.123,80.123,26800.0
2014-07-18 14:55:00,93.57,93.6,93.56,93.59,17100.0,80.123,80.1487,80.1145,80.1401,17100.0
2014-07-18 15:00:00,93.59,93.6,93.55,93.56,28500.0,80.1401,80.1487,80.1059,80.1145,28500.0
2014-07-18 15:05:00,93.57,93.6,93.53,93.55,150300.0,80.123,80.1487,80.0888,80.1059,150300.0
2014-07-18 15:10:00,93.56,93.59,93.53,93.59,43200.0,80.1145,80.1401,80.0888,80.1401,43200.0
2014-07-18 15:15:00,93.59,93.63,93.53,93.63,50800.0,80.1401,80.1744,80.0888,80.1744,50800.0
2014-07-18 15:20:00,93.64,93.7,93.6,93.61,30500.0,80.183,80.2343,80.1487,80.1573,30500.0
2014-07-18 15:25:00,93.61,93.63,93.56,93.56,45800.0,80.1573,80.1744,80.1145,80.1145,45800.0
2014-07-18 15:30:00,93.56,93.6,93.56,93.58,40600.0,80.1145,80.1487,80.1145,80.1316,40600.0
2014-07-18 15:35:00,93.58,93.6,93.54,93.54,46300.0,80.1316,80.1487,80.0973,80.0973,46300.0
2014-07-18 15:40:00,93.54,93.58,93.48,93.51,58100.0,80.0973,80.1316,80.046,80.0716,58100.0
2014-07-18 15:45:00,93.52,93.55,93.49,93.51,68600.0,80.0802,80.1059,80.0545,80.0716,68600.0
2014-07-18 15:50:00,93.52,93.56,93.5,93.55,88100.0,80.0802,80.1145,80.0631,80.1059,88100.0
2014-07-18 15:55:00,93.55,93.57,93.51,93.53,204900.0,80.1059,80.123,80.0716,80.0888,204900.0
2014-07-21 09:30:00,93.29,93.4,92.86,93.04,69700.0,79.8833,79.9775,79.5151,79.6692,69700.0
2014-07-21 09:35:00,93.04,93.06,92.95,93.03,20000.0,79.6692,79.6863,79.5921,79.6606,20000.0
2014-07-21 09:40:00,92.95,93.14,92.87,93.14,28400.0,79.5921,79.7548,79.5236,79.7548,28400.0
2014-07-21 09:45:00,93.12,93.19,93.02,93.1,23400.0,79.7377,79.7976,79.6521,79.7206,23400.0
2014-07-21 09:50:00,93.11,93.25,93.1,93.24,25900.0,79.7291,79.849,79.7206,79.8404,25900.0
2014-07-21 09:55:00,93.2,93.24,93.12,93.13,18900.0,79.8062,79.8404,79.7377,79.7463,18900.0
2014-07-21 10:00:00,93.13,93.16,92.98,93.02,30300.0,79.7463,79.7719,79.6178,79.6521,30300.0
2014-07-21 10:05:00,93.01,93.09,92.98,92.99,13200.0,79.6435,79.712,79.6178,79.6264,13200.0
2014-07-21 10:10:00,92.99,92.99,92.8,92.88,37800.0,79.6264,79.6264,79.4637,79.5322,37800.0
2014-07-21 10:15:00,92.85,92.99,92.8,92.87,25200.0,79.5065,79.6264,79.4637,79.5236,25200.0
2014-07-21 10:20:00,92.84,92.9,92.81,92.85,12400.0,79.4979,79.5493,79.4722,79.5065,12400.0
2014-07-21 10:25:00,92.88,92.95,92.82,92.86,15400.0,79.5322,79.5921,79.4808,79.5151,15400.0
2014-07-21 10:30:00,92.86,92.86,92.62,92.66,74900.0,79.5151,79.5151,79.3095,79.3438,74900.0
2014-07-21 10:35:00,92.65,92.71,92.51,92.53,44800.0,79.3352,79.3866,79.2154,79.2325,44800.0
2014-07-21 10:40:00,92.52,92.53,92.38,92.41,41600.0,79.2239,79.2325,79.104,79.1297,41600.0
2014-07-21 10:45:00,92.4,92.59,92.39,92.58,49700.0,79.1212,79.2839,79.1126,79.2753,49700.0
2014-07-21 10:50:00,92.58,92.71,92.57,92.7,39100.0,79.2753,79.3866,79.2667,79.3781,39100.0
2014-07-21 10:55:00,92.71,92.71,92.56,92.57,22800.0,79.3866,79.3866,79.2582,79.2667,22800.0
2014-07-21 11:00:00,92.56,92.63,92.52,92.6,24600.0,79.2582,79.3181,79.2239,79.2924,24600.0
2014-07-21 11:05:00,92.61,92.72,92.61,92.67,22700.0,79.301,79.3952,79.301,79.3524,22700.0
2014-07-21 11:10:00,92.65,92.66,92.59,92.6,21900.0,79.3352,79.3438,79.2839,79.2924,21900.0
2014-07-21 11:15:00,92.61,92.7,92.58,92.68,16900.0,79.301,79.3781,79.2753,79.3609,16900.0
2014-07-21 11:20:00,92.68,92.81,92.68,92.81,16600.0,79.3609,79.4722,79.3609,79.4722,16600.0
2014-07-21 11:25:00,92.81,92.86,92.81,92.81,17500.0,79.4722,79.5151,79.4722,79.4722,17500.0
2014-07-21 11:30:00,92.81,92.85,92.69,92.71,22300.0,79.4722,79.5065,79.3695,79.3866,22300.0
2014-07-21 11:35:00,92.72,92.73,92.64,92.64,17000.0,79.3952,79.4037,79.3267,79.3267,17000.0
2014-07-21 11:40:00,92.65,92.76,92.64,92.7,15100.0,79.3352,79.4294,79.3267,79.3781,15100.0
2014-07-21 11:45:00,92.71,92.71,92.63,92.7,13300.0,79.3866,79.3866,79.3181,79.3781,13300.0
2014-07-21 11:50:00,92.7,92.78,92.69,92.78,31900.0,79.3781,79.4466,79.3695,79.4466,31900.0
2014-07-21 11:55:00,92.77,92.94,92.77,92.89,28800.0,79.438,79.5836,79.438,79.5407,28800.0
2014-07-21 12:00:00,92.9,92.92,92.86,92.89,12700.0,79.5493,79.5664,79.5151,79.5407,12700.0
2014-07-21 12:05:00,92.9,92.91,92.84,92.86,19500.0,79.5493,79.5579,79.4979,79.5151,19500.0
2014-07-21 12:10:00,92.87,92.89,92.84,92.85,15300.0,79.5236,79.5407,79.4979,79.5065,15300.0
2014-07-21 12:15:00,92.85,92.87,92.82,92.85,20300.0,79.5065,79.5236,79.4808,79.5065,20300.0
2014-07-21 12:20:00,92.85,92.85,92.76,92.77,24600.0,79.5065,79.5065,79.4294,79.438,24600.0
2014-07-21 12:25:00,92.77,92.79,92.76,92.78,11200.0,79.438,79.4551,79.4294,79.4466,11200.0
2014-07-21 12:30:00,92.77,92.84,92.77,92.79,10400.0,79.438,79.4979,79.438,79.4551,10400.0
2014-07-21 12:35:00,92.78,92.81,92.76,92.79,7800.0,79.4466,79.4722,79.4294,79.4551,7800.0
2014-07-21 12:40:00,92.79,92.81,92.75,92.76,14700.0,79.4551,79.4722,79.4209,79.4294,14700.0
2014-07-21 12:45:00,92.75,92.77,92.72,92.77,26600.0,79.4209,79.438,79.3952,79.438,26600.0
2014-07-21 12:50:00,92.78,92.78,92.74,92.75,12000.0,79.4466,79.4466,79.4123,79.4209,12000.0
2014-07-21 12:55:00,92.77,92.79,92.69,92.74,12200.0,79.438,79.4551,79.3695,79.4123,12200.0
2014-07-21 13:00:00,92.73,92.76,92.72,92.76,9400.0,79.4037,79.4294,79.3952,79.4294,9400.0
2014-07-21 13:05:00,92.78,92.88,92.78,92.87,15600.0,79.4466,79.5322,79.4466,79.5236,15600.0
2014-07-21 13:10:00,92.87,92.9,92.81,92.9,31000.0,79.5236,79.5493,79.4722,79.5493,31000.0
2014-07-21 13:15:00,92.9,92.94,92.87,92.92,23200.0,79.5493,79.5836,79.5236,79.5664,23200.0
2014-07-21 13:20:00,92.92,93.01,92.91,92.94,17800.0,79.5664,79.6435,79.5579,79.5836,17800.0
2014-07-21 13:25:00,92.94,93.03,92.89,93.02,13900.0,79.5836,79.6606,79.5407,79.6521,13900.0
2014-07-21 13:30:00,93.01,93.03,92.97,93.01,10200.0,79.6435,79.6606,79.6092,79.6435,10200.0
2014-07-21 13:35:00,93.02,93.04,92.97,92.97,11600.0,79.6521,79.6692,79.6092,79.6092,11600.0
2014-07-21 13:40:00,92.96,93.09,92.96,93.08,19900.0,79.6007,79.712,79.6007,79.7034,19900.0
2014-07-21 13:45:00,93.08,93.15,93.06,93.14,11400.0,79.7034,79.7634,79.6863,79.7548,11400.0
2014-07-21 13:50:00,93.14,93.14,93.07,93.07,9900.0,79.7548,79.7548,79.6949,79.6949,9900.0
2014-07-21 13:55:00,93.06,93.08,93.01,93.04,14500.0,79.6863,79.7034,79.6435,79.6692,14500.0
2014-07-21 14:00:00,93.04,93.09,93.04,93.04,14600.0,79.6692,79.712,79.6692,79.6692,14600.0
2014-07-21 14:05:00,93.04,93.07,93.03,93.05,15200.0,79.6692,79.6949,79.6606,79.6778,15200.0
2014-07-21 14:10:00,93.05,93.08,93.03,93.08,13100.0,79.6778,79.7034,79.6606,79.7034,13100.0
2014-07-21 14:15:00,93.07,93.07,92.97,92.97,20300.0,79.6949,79.6949,79.6092,79.6092,20300.0
2014-07-21 14:20:00,92.97,92.97,92.93,92.97,13600.0,79.6092,79.6092,79.575,79.6092,13600.0
2014-07-21 14:25:00,92.97,92.99,92.87,92.94,20200.0,79.6092,79.6264,79.5236,79.5836,20200.0
2014-07-21 14:30:00,92.93,92.97,92.89,92.9,14400.0,79.575,79.6092,79.5407,79.5493,14400.0
2014-07-21 14:35:00,92.9,92.95,92.87,92.93,13000.0,79.5493,79.5921,79.5236,79.575,13000.0
2014-07-21 14:40:00,92.94,93.0,92.94,92.99,49800.0,79.5836,79.6349,79.5836,79.6264,49800.0
2014-07-21 14:45:00,93.0,93.01,92.93,92.95,24800.0,79.6349,79.6435,79.575,79.5921,24800.0
2014-07-21 14:50:00,92.95,93.01,92.94,93.0,18500.0,79.5921,79.6435,79.5836,79.6349,18500.0
2014-07-21 14:55:00,93.0,93.01,92.95,92.97,24400.0,79.6349,79.6435,79.5921,79.6092,24400.0
2014-07-21 15:00:00,92.96,93.0,92.94,92.95,33400.0,79.6007,79.6349,79.5836,79.5921,33400.0
2014-07-21 15:05:00,92.95,92.98,92.89,92.92,29000.0,79.5921,79.6178,79.5407,79.5664,29000.0
2014-07-21 15:10:00,92.92,92.92,92.84,92.89,32500.0,79.5664,79.5664,79.4979,79.5407,32500.0
2014-07-21 15:15:00,92.89,92.97,92.87,92.94,36000.0,79.5407,79.6092,79.5236,79.5836,36000.0
2014-07-21 15:20:00,92.94,92.98,92.92,92.97,24100.0,79.5836,79.6178,79.5664,79.6092,24100.0
2014-07-21 15:25:00,92.97,93.02,92.97,93.0,38800.0,79.6092,79.6521,79.6092,79.6349,38800.0
2014-07-21 15:30:00,93.0,93.0,92.92,92.95,32500.0,79.6349,79.6349,79.5664,79.5921,32500.0
2014-07-21 15:35:00,92.96,92.99,92.95,92.98,32100.0,79.6007,79.6264,79.5921,79.6178,32100.0
2014-07-21 15:40:00,92.98,92.98,92.95,92.97,24200.0,79.6178,79.6178,79.5921,79.6092,24200.0
2014-07-21 15:45:00,92.97,92.97,92.9,92.9,41200.0,79.6092,79.6092,79.5493,79.5493,41200.0
2014-07-21 15:50:00,92.91,92.96,92.9,92.94,48200.0,79.5579,79.6007,79.5493,79.5836,48200.0
2014-07-21 15:55:00,92.95,92.95,92.84,92.88,106800.0,79.5921,79.5921,79.4979,79.5322,106800.0
2014-07-22 09:30:00,93.51,94.06,93.51,93.91,154400.0,80.0716,80.5426,80.0716,80.4142,154400.0
2014-07-22 09:35:00,93.92,93.98,93.64,93.75,88700.0,80.4227,80.4741,80.183,80.2772,88700.0
2014-07-22 09:40:00,93.78,93.78,93.45,93.54,80800.0,80.3028,80.3028,80.0203,80.0973,80800.0
2014-07-22 09:45:00,93.57,93.7,93.45,93.67,65500.0,80.123,80.2343,80.0203,80.2087,65500.0
2014-07-22 09:50:00,93.72,93.95,93.7,93.93,21500.0,80.2515,80.4484,80.2343,80.4313,21500.0
2014-07-22 09:55:00,93.94,93.96,93.69,93.69,18100.0,80.4399,80.457,80.2258,80.2258,18100.0
2014-07-22 10:00:00,93.68,93.76,93.64,93.67,26400.0,80.2172,80.2857,80.183,80.2087,26400.0
2014-07-22 10:05:00,93.68,93.84,93.66,93.77,30100.0,80.2172,80.3542,80.2001,80.2943,30100.0
2014-07-22 10:10:00,93.78,93.84,93.67,93.68,37200.0,80.3028,80.3542,80.2087,80.2172,37200.0
2014-07-22 10:15:00,93.69,93.71,93.63,93.65,23400.0,80.2258,80.2429,80.1744,80.1915,23400.0
2014-07-22 10:20:00,93.65,93.65,93.58,93.61,64100.0,80.1915,80.1915,80.1316,80.1573,64100.0
2014-07-22 10:25:00,93.61,93.74,93.6,93.69,34300.0,80.1573,80.2686,80.1487,80.2258,34300.0
2014-07-22 10:30:00,93.7,93.75,93.61,93.62,19000.0,80.2343,80.2772,80.1573,80.1658,19000.0
2014-07-22 10:35:00,93.6,93.66,93.56,93.58,31700.0,80.1487,80.2001,80.1145,80.1316,31700.0
2014-07-22 10:40:00,93.58,93.67,93.56,93.66,19300.0,80.1316,80.2087,80.1145,80.2001,19300.0
2014-07-22 10:45:00,93.66,93.7,93.6,93.63,19500.0,80.2001,80.2343,80.1487,80.1744,19500.0
2014-07-22 10:50:00,93.62,93.63,93.6,93.62,12500.0,80.1658,80.1744,80.1487,80.1658,12500.0
2014-07-22 10:55:00,93.62,93.65,93.6,93.63,33100.0,80.1658,80.1915,80.1487,80.1744,33100.0
2014-07-22 11:00:00,93.63,93.71,93.63,93.71,23800.0,80.1744,80.2429,80.1744,80.2429,23800.0
2014-07-22 11:05:00,93.72,93.79,93.71,93.76,21000.0,80.2515,80.3114,80.2429,80.2857,21000.0
2014-07-22 11:10:00,93.75,93.75,93.66,93.68,13500.0,80.2772,80.2772,80.2001,80.2172,13500.0
2014-07-22 11:15:00,93.69,93.7,93.64,93.65,32800.0,80.2258,80.2343,80.183,80.1915,32800.0
2014-07-22 11:20:00,93.65,93.67,93.61,93.63,11500.0,80.1915,80.2087,80.1573,80.1744,11500.0
2014-07-22 11:25:00,93.65,93.65,93.6,93.61,11100.0,80.1915,80.1915,80.1487,80.1573,11100.0
2014-07-22 11:30:00,93.61,93.67,93.61,93.65,8000.0,80.1573,80.2087,80.1573,80.1915,8000.0
2014-07-22 11:35:00,93.65,93.65,93.6,93.62,11400.0,80.1915,80.1915,80.1487,80.1658,11400.0
2014-07-22 11:40:00,93.61,93.68,93.61,93.66,9000.0,80.1573,80.2172,80.1573,80.2001,9000.0
2014-07-22 11:45:00,93.66,93.68,93.65,93.68,5700.0,80.2001,80.2172,80.1915,80.2172,5700.0
2014-07-22 11:50:00,93.67,93.69,93.61,93.63,15500.0,80.2087,80.2258,80.1573,80.1744,15500.0
2014-07-22 11:55:00,93.64,93.66,93.61,93.62,12200.0,80.183,80.2001,80.1573,80.1658,12200.0
2014-07-22 12:00:00,93.62,93.63,93.58,93.6,34300.0,80.1658,80.1744,80.1316,80.1487,34300.0
2014-07-22 12:05:00,93.6,93.6,93.55,93.56,11000.0,80.1487,80.1487,80.1059,80.1145,11000.0
2014-07-22 12:10:00,93.56,93.58,93.52,93.52,12900.0,80.1145,80.1316,80.0802,80.0802,12900.0
2014-07-22 12:15:00,93.53,93.58,93.51,93.58,15200.0,80.0888,80.1316,80.0716,80.1316,15200.0
2014-07-22 12:20:00,93.57,93.57,93.53,93.55,6600.0,80.123,80.123,80.0888,80.1059,6600.0
2014-07-22 12:25:00,93.56,93.62,93.54,93.62,2900.0,80.1145,80.1658,80.0973,80.1658,2900.0
2014-07-22 12:30:00,93.61,93.65,93.6,93.64,12000.0,80.1573,80.1915,80.1487,80.183,12000.0
2014-07-22 12:35:00,93.64,93.67,93.62,93.64,9400.0,80.183,80.2087,80.1658,80.183,9400.0
2014-07-22 12:40:00,93.64,93.64,93.59,93.59,7600.0,80.183,80.183,80.1401,80.1401,7600.0
2014-07-22 12:45:00,93.59,93.59,93.56,93.57,7600.0,80.1401,80.1401,80.1145,80.123,7600.0
2014-07-22 12:50:00,93.57,93.62,93.57,93.6,8900.0,80.123,80.1658,80.123,80.1487,8900.0
2014-07-22 12:55:00,93.6,93.62,93.56,93.57,14300.0,80.1487,80.1658,80.1145,80.123,14300.0
2014-07-22 13:00:00,93.58,93.61,93.57,93.61,11600.0,80.1316,80.1573,80.123,80.1573,11600.0
2014-07-22 13:05:00,93.61,93.65,93.59,93.65,12000.0,80.1573,80.1915,80.1401,80.1915,12000.0
2014-07-22 13:10:00,93.65,93.66,93.61,93.66,5300.0,80.1915,80.2001,80.1573,80.2001,5300.0
2014-07-22 13:15:00,93.67,93.67,93.65,93.66,10600.0,80.2087,80.2087,80.1915,80.2001,10600.0
2014-07-22 13:20:00,93.66,93.67,93.63,93.66,5100.0,80.2001,80.2087,80.1744,80.2001,5100.0
2014-07-22 13:25:00,93.66,93.66,93.6,93.63,7100.0,80.2001,80.2001,80.1487,80.1744,7100.0
2014-07-22 13:30:00,93.63,93.63,93.55,93.57,9200.0,80.1744,80.1744,80.1059,80.123,9200.0
2014-07-22 13:35:00,93.58,93.61,93.57,93.6,6000.0,80.1316,80.1573,80.123,80.1487,6000.0
2014-07-22 13:40:00,93.61,93.61,93.52,93.55,9100.0,80.1573,80.1573,80.0802,80.1059,9100.0
2014-07-22 13:45:00,93.54,93.55,93.5,93.53,10300.0,80.0973,80.1059,80.0631,80.0888,10300.0
2014-07-22 13:50:00,93.53,93.54,93.5,93.52,9200.0,80.0888,80.0973,80.0631,80.0802,9200.0
2014-07-22 13:55:00,93.52,93.55,93.51,93.55,5100.0,80.0802,80.1059,80.0716,80.1059,5100.0
2014-07-22 14:00:00,93.55,93.57,93.49,93.49,6600.0,80.1059,80.123,80.0545,80.0545,6600.0
2014-07-22 14:05:00,93.49,93.52,93.47,93.51,20500.0,80.0545,80.0802,80.0374,80.0716,20500.0
2014-07-22 14:10:00,93.51,93.51,93.47,93.5,13800.0,80.0716,80.0716,80.0374,80.0631,13800.0
2014-07-22 14:15:00,93.48,93.5,93.45,93.48,13700.0,80.046,80.0631,80.0203,80.046,13700.0
2014-07-22 14:20:00,93.47,93.51,93.44,93.49,12000.0,80.0374,80.0716,80.0117,80.0545,12000.0
2014-07-22 14:25:00,93.5,93.51,93.47,93.47,23000.0,80.0631,80.0716,80.0374,80.0374,23000.0
2014-07-22 14:30:00,93.47,93.47,93.39,93.43,18300.0,80.0374,80.0374,79.9689,80.0031,18300.0
2014-07-22 14:35:00,93.42,93.48,93.42,93.43,12000.0,79.9946,80.046,79.9946,80.0031,12000.0
2014-07-22 14:40:00,93.42,93.42,93.31,93.33,14900.0,79.9946,79.9946,79.9004,79.9175,14900.0
2014-07-22 14:45:00,93.32,93.32,93.26,93.31,13400.0,79.909,79.909,79.8576,79.9004,13400.0
2014-07-22 14:50:00,93.31,93.31,93.23,93.28,20900.0,79.9004,79.9004,79.8319,79.8747,20900.0
2014-07-22 14:55:00,93.28,93.31,93.26,93.28,25500.0,79.8747,79.9004,79.8576,79.8747,25500.0
2014-07-22 15:00:00,93.28,93.28,93.22,93.27,30400.0,79.8747,79.8747,79.8233,79.8661,30400.0
2014-07-22 15:05:00,93.27,93.28,93.22,93.28,37000.0,79.8661,79.8747,79.8233,79.8747,37000.0
2014-07-22 15:10:00,93.27,93.28,93.24,93.27,15000.0,79.8661,79.8747,79.8404,79.8661,15000.0
2014-07-22 15:15:00,93.27,93.3,93.25,93.26,28700.0,79.8661,79.8918,79.849,79.8576,28700.0
2014-07-22 15:20:00,93.26,93.28,93.23,93.24,25200.0,79.8576,79.8747,79.8319,79.8404,25200.0
2014-07-22 15:25:00,93.23,93.27,93.22,93.27,31100.0,79.8319,79.8661,79.8233,79.8661,31100.0
2014-07-22 15:30:00,93.28,93.38,93.28,93.38,48500.0,79.8747,79.9603,79.8747,79.9603,48500.0
2014-07-22 15:35:00,93.37,93.38,93.27,93.28,39400.0,79.9518,79.9603,79.8661,79.8747,39400.0
2014-07-22 15:40:00,93.29,93.38,93.29,93.36,45100.0,79.8833,79.9603,79.8833,79.9432,45100.0
2014-07-22 15:45:00,93.36,93.38,93.34,93.34,62100.0,79.9432,79.9603,79.9261,79.9261,62100.0
2014-07-22 15:50:00,93.35,93.38,93.33,93.37,88400.0,79.9346,79.9603,79.9175,79.9518,88400.0
2014-07-22 15:55:00,93.37,93.42,93.35,93.36,145600.0,79.9518,79.9946,79.9346,79.9432,145600.0
2014-07-23 09:30:00,93.19,93.59,93.19,93.31,64900.0,79.7976,80.1401,79.7976,79.9004,64900.0
2014-07-23 09:35:00,93.25,93.36,93.21,93.31,15800.0,79.849,79.9432,79.8148,79.9004,15800.0
2014-07-23 09:40:00,93.32,93.39,93.21,93.34,19000.0,79.909,79.9689,79.8148,79.9261,19000.0
2014-07-23 09:45:00,93.32,93.4,93.22,93.4,12900.0,79.909,79.9775,79.8233,79.9775,12900.0
2014-07-23 09:50:00,93.4,93.51,93.37,93.5,17500.0,79.9775,80.0716,79.9518,80.0631,17500.0
2014-07-23 09:55:00,93.5,93.5,93.29,93.3,39000.0,80.0631,80.0631,79.8833,79.8918,39000.0
2014-07-23 10:00:00,93.3,93.37,93.25,93.35,12700.0,79.8918,79.9518,79.849,79.9346,12700.0
2014-07-23 10:05:00,93.36,93.4,93.32,93.34,11800.0,79.9432,79.9775,79.909,79.9261,11800.0
2014-07-23 10:10:00,93.33,93.42,93.3,93.41,11900.0,79.9175,79.9946,79.8918,79.986,11900.0
2014-07-23 10:15:00,93.4,93.42,93.36,93.36,10400.0,79.9775,79.9946,79.9432,79.9432,10400.0
2014-07-23 10:20:00,93.38,93.4,93.26,93.26,16700.0,79.9603,79.9775,79.8576,79.8576,16700.0
2014-07-23 10:25:00,93.27,93.35,93.27,93.34,11200.0,79.8661,79.9346,79.8661,79.9261,11200.0
2014-07-23 10:30:00,93.34,93.46,93.34,93.38,15400.0,79.9261,80.0288,79.9261,79.9603,15400.0
2014-07-23 10:35:00,93.39,93.5,93.38,93.48,12600.0,79.9689,80.0631,79.9603,80.046,12600.0
2014-07-23 10:40:00,93.44,93.47,93.41,93.42,8400.0,80.0117,80.0374,79.986,79.9946,8400.0
2014-07-23 10:45:00,93.42,93.43,93.36,93.42,10600.0,79.9946,80.0031,79.9432,79.9946,10600.0
2014-07-23 10:50:00,93.42,93.48,93.41,93.47,9500.0,79.9946,80.046,79.986,80.0374,9500.0
2014-07-23 10:55:00,93.46,93.47,93.38,93.42,17300.0,80.0288,80.0374,79.9603,79.9946,17300.0
2014-07-23 11:00:00,93.42,93.43,93.35,93.35,19000.0,79.9946,80.0031,79.9346,79.9346,19000.0
2014-07-23 11:05:00,93.36,93.43,93.35,93.39,29200.0,79.9432,80.0031,79.9346,79.9689,29200.0
2014-07-23 11:10:00,93.39,93.39,93.33,93.34,9700.0,79.9689,79.9689,79.9175,79.9261,9700.0
2014-07-23 11:15:00,93.34,93.38,93.33,93.36,15300.0,79.9261,79.9603,79.9175,79.9432,15300.0
2014-07-23 11:20:00,93.35,93.4,93.35,93.37,7300.0,79.9346,79.9775,79.9346,79.9518,7300.0
2014-07-23 11:25:00,93.37,93.44,93.37,93.42,22400.0,79.9518,80.0117,79.9518,79.9946,22400.0
2014-07-23 11:30:00,93.42,93.48,93.35,93.4,48500.0,79.9946,80.046,79.9346,79.9775,48500.0
2014-07-23 11:35:00,93.4,93.41,93.32,93.34,42200.0,79.9775,79.986,79.909,79.9261,42200.0
2014-07-23 11:40:00,93.34,93.35,93.3,93.32,9000.0,79.9261,79.9346,79.8918,79.909,9000.0
2014-07-23 11:45:00,93.32,93.32,93.22,93.25,20400.0,79.909,79.909,79.8233,79.849,20400.0
2014-07-23 11:50:00,93.23,93.34,93.23,93.32,15300.0,79.8319,79.9261,79.8319,79.909,15300.0
2014-07-23 11:55:00,93.31,93.32,93.25,93.27,10500.0,79.9004,79.909,79.849,79.8661,10500.0
2014-07-23 12:00:00,93.26,93.28,93.13,93.14,44800.0,79.8576,79.8747,79.7463,79.7548,44800.0
2014-07-23 12:05:00,93.14,93.15,93.09,93.11,16800.0,79.7548,79.7634,79.712,79.7291,16800.0
2014-07-23 12:10:00,93.11,93.16,93.11,93.13,17400.0,79.7291,79.7719,79.7291,79.7463,17400.0
2014-07-23 12:15:00,93.11,93.15,93.1,93.12,21400.0,79.7291,79.7634,79.7206,79.7377,21400.0
2014-07-23 12:20:00,93.13,93.14,93.05,93.06,22300.0,79.7463,79.7548,79.6778,79.6863,22300.0
2014-07-23 12:25:00,93.06,93.07,93.02,93.02,7800.0,79.6863,79.6949,79.6521,79.6521,7800.0
2014-07-23 12:30:00,93.02,93.02,92.95,92.96,25900.0,79.6521,79.6521,79.5921,79.6007,25900.0
2014-07-23 12:35:00,92.97,92.97,92.82,92.84,17200.0,79.6092,79.6092,79.4808,79.4979,17200.0
2014-07-23 12:40:00,92.86,92.9,92.86,92.89,12000.0,79.5151,79.5493,79.5151,79.5407,12000.0
2014-07-23 12:45:00,92.9,92.92,92.89,92.9,18300.0,79.5493,79.5664,79.5407,79.5493,18300.0
2014-07-23 12:50:00,92.9,92.92,92.85,92.87,22100.0,79.5493,79.5664,79.5065,79.5236,22100.0
2014-07-23 12:55:00,92.88,92.92,92.86,92.88,12600.0,79.5322,79.5664,79.5151,79.5322,12600.0
2014-07-23 13:00:00,92.87,92.9,92.87,92.9,8100.0,79.5236,79.5493,79.5236,79.5493,8100.0
2014-07-23 13:05:00,92.89,92.89,92.88,92.89,7900.0,79.5407,79.5407,79.5322,79.5407,7900.0
2014-07-23 13:10:00,92.9,92.9,92.85,92.89,21800.0,79.5493,79.5493,79.5065,79.5407,21800.0
2014-07-23 13:15:00,92.89,92.95,92.88,92.93,18800.0,79.5407,79.5921,79.5322,79.575,18800.0
2014-07-23 13:20:00,92.93,92.98,92.92,92.97,5500.0,79.575,79.6178,79.5664,79.6092,5500.0
2014-07-23 13:25:00,92.96,92.97,92.91,92.92,11000.0,79.6007,79.6092,79.5579,79.5664,11000.0
2014-07-23 13:30:00,92.92,92.95,92.89,92.93,13900.0,79.5664,79.5921,79.5407,79.575,13900.0
2014-07-23 13:35:00,92.93,92.95,92.92,92.94,9500.0,79.575,79.5921,79.5664,79.5836,9500.0
2014-07-23 13:40:00,92.94,92.99,92.92,92.97,30100.0,79.5836,79.6264,79.5664,79.6092,30100.0
2014-07-23 13:45:00,92.96,92.98,92.94,92.96,16300.0,79.6007,79.6178,79.5836,79.6007,16300.0
2014-07-23 13:50:00,92.95,92.96,92.92,92.95,9400.0,79.5921,79.6007,79.5664,79.5921,9400.0
2014-07-23 13:55:00,92.95,92.98,92.95,92.97,10200.0,79.5921,79.6178,79.5921,79.6092,10200.0
2014-07-23 14:00:00,92.98,92.98,92.95,92.95,10300.0,79.6178,79.6178,79.5921,79.5921,10300.0
2014-07-23 14:05:00,92.95,93.0,92.95,93.0,11400.0,79.5921,79.6349,79.5921,79.6349,11400.0
2014-07-23 14:10:00,93.0,93.09,92.97,92.97,44400.0,79.6349,79.712,79.6092,79.6092,44400.0
2014-07-23 14:15:00,92.97,92.99,92.95,92.99,16800.0,79.6092,79.6264,79.5921,79.6264,16800.0
2014-07-23 14:20:00,92.98,93.04,92.98,93.01,10800.0,79.6178,79.6692,79.6178,79.6435,10800.0
2014-07-23 14:25:00,93.02,93.08,93.01,93.08,7500.0,79.6521,79.7034,79.6435,79.7034,7500.0
2014-07-23 14:30:00,93.08,93.1,93.04,93.09,10200.0,79.7034,79.7206,79.6692,79.712,10200.0
2014-07-23 14:35:00,93.1,93.15,93.07,93.14,13100.0,79.7206,79.7634,79.6949,79.7548,13100.0
2014-07-23 14:40:00,93.15,93.19,93.13,93.16,24200.0,79.7634,79.7976,79.7463,79.7719,24200.0
2014-07-23 14:45:00,93.17,93.2,93.15,93.16,11600.0,79.7805,79.8062,79.7634,79.7719,11600.0
2014-07-23 14:50:00,93.16,93.16,93.1,93.12,30700.0,79.7719,79.7719,79.7206,79.7377,30700.0
2014-07-23 14:55:00,93.12,93.13,93.08,93.11,16800.0,79.7377,79.7463,79.7034,79.7291,16800.0
2014-07-23 15:00:00,93.11,93.14,93.1,93.11,15600.0,79.7291,79.7548,79.7206,79.7291,15600.0
2014-07-23 15:05:00,93.12,93.17,93.11,93.16,16600.0,79.7377,79.7805,79.7291,79.7719,16600.0
2014-07-23 15:10:00,93.17,93.25,93.17,93.22,21700.0,79.7805,79.849,79.7805,79.8233,21700.0
2014-07-23 15:15:00,93.23,93.25,93.23,93.25,21200.0,79.8319,79.849,79.8319,79.849,21200.0
2014-07-23 15:20:00,93.25,93.29,93.23,93.28,25200.0,79.849,79.8833,79.8319,79.8747,25200.0
2014-07-23 15:25:00,93.27,93.3,93.24,93.3,36400.0,79.8661,79.8918,79.8404,79.8918,36400.0
2014-07-23 15:30:00,93.3,93.31,93.27,93.29,30800.0,79.8918,79.9004,79.8661,79.8833,30800.0
2014-07-23 15:35:00,93.29,93.29,93.23,93.28,22600.0,79.8833,79.8833,79.8319,79.8747,22600.0
2014-07-23 15:40:00,93.28,93.3,93.24,93.27,27000.0,79.8747,79.8918,79.8404,79.8661,27000.0
2014-07-23 15:45:00,93.26,93.28,93.21,93.27,52400.0,79.8576,79.8747,79.8148,79.8661,52400.0
2014-07-23 15:50:00,93.27,93.31,93.27,93.28,47300.0,79.8661,79.9004,79.8661,79.8747,47300.0
2014-07-23 15:55:00,93.27,93.29,93.26,93.28,106700.0,79.8661,79.8833,79.8576,79.8747,106700.0
2014-07-24 09:30:00,93.33,93.46,92.85,93.16,64000.0,79.9175,80.0288,79.5065,79.7719,64000.0
2014-07-24 09:35:00,93.15,93.29,93.1,93.27,64200.0,79.7634,79.8833,79.7206,79.8661,64200.0
2014-07-24 09:40:00,93.23,93.34,93.18,93.34,24200.0,79.8319,79.9261,79.7891,79.9261,24200.0
2014-07-24 09:45:00,93.33,93.5,93.31,93.47,59900.0,79.9175,80.0631,79.9004,80.0374,59900.0
2014-07-24 09:50:00,93.48,93.62,93.46,93.5,35800.0,80.046,80.1658,80.0288,80.0631,35800.0
2014-07-24 09:55:00,93.51,93.54,93.45,93.46,28300.0,80.0716,80.0973,80.0203,80.0288,28300.0
2014-07-24 10:00:00,93.47,93.51,93.38,93.47,33800.0,80.0374,80.0716,79.9603,80.0374,33800.0
2014-07-24 10:05:00,93.46,93.53,93.38,93.5,27900.0,80.0288,80.0888,79.9603,80.0631,27900.0
2014-07-24 10:10:00,93.49,93.53,93.45,93.5,30900.0,80.0545,80.0888,80.0203,80.0631,30900.0
2014-07-24 10:15:00,93.51,93.53,93.38,93.44,27000.0,80.0716,80.0888,79.9603,80.0117,27000.0
2014-07-24 10:20:00,93.44,93.44,93.27,93.31,44400.0,80.0117,80.0117,79.8661,79.9004,44400.0
2014-07-24 10:25:00,93.3,93.41,93.28,93.38,21700.0,79.8918,79.986,79.8747,79.9603,21700.0
2014-07-24 10:30:00,93.38,93.44,93.37,93.41,7600.0,79.9603,80.0117,79.9518,79.986,7600.0
2014-07-24 10:35:00,93.4,93.47,93.39,93.46,14700.0,79.9775,80.0374,79.9689,80.0288,14700.0
2014-07-24 10:40:00,93.45,93.51,93.43,93.49,14000.0,80.0203,80.0716,80.0031,80.0545,14000.0
2014-07-24 10:45:00,93.5,93.51,93.46,93.49,16300.0,80.0631,80.0716,80.0288,80.0545,16300.0
2014-07-24 10:50:00,93.48,93.49,93.41,93.46,43200.0,80.046,80.0545,79.986,80.0288,43200.0
2014-07-24 10:55:00,93.46,93.49,93.42,93.47,15800.0,80.0288,80.0545,79.9946,80.0374,15800.0
2014-07-24 11:00:00,93.47,93.52,93.45,93.51,21300.0,80.0374,80.0802,80.0203,80.0716,21300.0
2014-07-24 11:05:00,93.5,93.51,93.45,93.47,76700.0,80.0631,80.0716,80.0203,80.0374,76700.0
2014-07-24 11:10:00,93.48,93.5,93.42,93.48,25100.0,80.046,80.0631,79.9946,80.046,25100.0
2014-07-24 11:15:00,93.48,93.5,93.45,93.47,10100.0,80.046,80.0631,80.0203,80.0374,10100.0
2014-07-24 11:20:00,93.48,93.5,93.44,93.45,16400.0,80.046,80.0631,80.0117,80.0203,16400.0
2014-07-24 11:25:00,93.47,93.48,93.43,93.47,14700.0,80.0374,80.046,80.0031,80.0374,14700.0
2014-07-24 11:30:00,93.45,93.5,93.45,93.49,17100.0,80.0203,80.0631,80.0203,80.0545,17100.0
2014-07-24 11:35:00,93.49,93.5,93.45,93.47,15800.0,80.0545,80.0631,80.0203,80.0374,15800.0
2014-07-24 11:40:00,93.49,93.51,93.47,93.5,15300.0,80.0545,80.0716,80.0374,80.0631,15300.0
2014-07-24 11:45:00,93.5,93.51,93.46,93.49,80200.0,80.0631,80.0716,80.0288,80.0545,80200.0
2014-07-24 11:50:00,93.5,93.5,93.46,93.47,8900.0,80.0631,80.0631,80.0288,80.0374,8900.0
2014-07-24 11:55:00,93.46,93.59,93.46,93.48,205200.0,80.0288,80.1401,80.0288,80.046,205200.0
2014-07-24 12:00:00,93.49,93.57,93.48,93.57,24500.0,80.0545,80.123,80.046,80.123,24500.0
2014-07-24 12:05:00,93.56,93.56,93.46,93.48,9600.0,80.1145,80.1145,80.0288,80.046,9600.0
2014-07-24 12:10:00,93.48,93.48,93.44,93.44,7200.0,80.046,80.046,80.0117,80.0117,7200.0
2014-07-24 12:15:00,93.46,93.47,93.42,93.42,7600.0,80.0288,80.0374,79.9946,79.9946,7600.0
2014-07-24 12:20:00,93.43,93.46,93.4,93.43,10500.0,80.0031,80.0288,79.9775,80.0031,10500.0
2014-07-24 12:25:00,93.44,93.45,93.41,93.44,8300.0,80.0117,80.0203,79.986,80.0117,8300.0
2014-07-24 12:30:00,93.45,93.45,93.41,93.41,8500.0,80.0203,80.0203,79.986,79.986,8500.0
2014-07-24 12:35:00,93.42,93.45,93.4,93.44,7000.0,79.9946,80.0203,79.9775,80.0117,7000.0
2014-07-24 12:40:00,93.44,93.45,93.41,93.44,11700.0,80.0117,80.0203,79.986,80.0117,11700.0
2014-07-24 12:45:00,93.43,93.45,93.38,93.38,9800.0,80.0031,80.0203,79.9603,79.9603,9800.0
2014-07-24 12:50:00,93.37,93.4,93.36,93.37,13900.0,79.9518,79.9775,79.9432,79.9518,13900.0
2014-07-24 12:55:00,93.36,93.36,93.3,93.31,8000.0,79.9432,79.9432,79.8918,79.9004,8000.0
2014-07-24 13:00:00,93.3,93.31,93.22,93.22,13600.0,79.8918,79.9004,79.8233,79.8233,13600.0
2014-07-24 13:05:00,93.23,93.23,93.09,93.11,17000.0,79.8319,79.8319,79.712,79.7291,17000.0
2014-07-24 13:10:00,93.1,93.17,93.08,93.1,13500.0,79.7206,79.7805,79.7034,79.7206,13500.0
2014-07-24 13:15:00,93.12,93.22,93.11,93.22,8500.0,79.7377,79.8233,79.7291,79.8233,8500.0
2014-07-24 13:20:00,93.21,93.32,93.21,93.31,9600.0,79.8148,79.909,79.8148,79.9004,9600.0
2014-07-24 13:25:00,93.31,93.34,93.29,93.33,15300.0,79.9004,79.9261,79.8833,79.9175,15300.0
2014-07-24 13:30:00,93.34,93.39,93.3,93.32,18100.0,79.9261,79.9689,79.8918,79.909,18100.0
2014-07-24 13:35:00,93.34,93.35,93.23,93.24,29200.0,79.9261,79.9346,79.8319,79.8404,29200.0
2014-07-24 13:40:00,93.24,93.29,93.23,93.27,12700.0,79.8404,79.8833,79.8319,79.8661,12700.0
2014-07-24 13:45:00,93.27,93.27,93.17,93.19,10200.0,79.8661,79.8661,79.7805,79.7976,10200.0
2014-07-24 13:50:00,93.19,93.19,93.14,93.15,26700.0,79.7976,79.7976,79.7548,79.7634,26700.0
2014-07-24 13:55:00,93.15,93.21,93.13,93.2,18100.0,79.7634,79.8148,79.7463,79.8062,18100.0
2014-07-24 14:00:00,93.2,93.23,93.2,93.2,7400.0,79.8062,79.8319,79.8062,79.8062,7400.0
2014-07-24 14:05:00,93.21,93.25,93.2,93.25,10200.0,79.8148,79.849,79.8062,79.849,10200.0
2014-07-24 14:10:00,93.25,93.26,93.23,93.23,12900.0,79.849,79.8576,79.8319,79.8319,12900.0
2014-07-24 14:15:00,93.23,93.28,93.23,93.27,13000.0,79.8319,79.8747,79.8319,79.8661,13000.0
2014-07-24 14:20:00,93.26,93.29,93.25,93.25,37500.0,79.8576,79.8833,79.849,79.849,37500.0
2014-07-24 14:25:00,93.24,93.26,93.23,93.25,16700.0,79.8404,79.8576,79.8319,79.849,16700.0
2014-07-24 14:30:00,93.24,93.26,93.2,93.24,13400.0,79.8404,79.8576,79.8062,79.8404,13400.0
2014-07-24 14:35:00,93.23,93.23,93.16,93.16,28200.0,79.8319,79.8319,79.7719,79.7719,28200.0
2014-07-24 14:40:00,93.16,93.19,93.15,93.19,6000.0,79.7719,79.7976,79.7634,79.7976,6000.0
2014-07-24 14:45:00,93.19,93.26,93.19,93.24,9300.0,79.7976,79.8576,79.7976,79.8404,9300.0
2014-07-24 14:50:00,93.23,93.24,93.22,93.24,11400.0,79.8319,79.8404,79.8233,79.8404,11400.0
2014-07-24 14:55:00,93.24,93.29,93.15,93.18,33300.0,79.8404,79.8833,79.7634,79.7891,33300.0
2014-07-24 15:00:00,93.19,93.24,93.14,93.23,33700.0,79.7976,79.8404,79.7548,79.8319,33700.0
2014-07-24 15:05:00,93.24,93.26,93.2,93.25,44000.0,79.8404,79.8576,79.8062,79.849,44000.0
2014-07-24 15:10:00,93.25,93.27,93.22,93.25,78200.0,79.849,79.8661,79.8233,79.849,78200.0
2014-07-24 15:15:00,93.25,93.29,93.22,93.28,37000.0,79.849,79.8833,79.8233,79.8747,37000.0
2014-07-24 15:20:00,93.27,93.27,93.23,93.25,20200.0,79.8661,79.8661,79.8319,79.849,20200.0
2014-07-24 15:25:00,93.25,93.27,93.22,93.23,51300.0,79.849,79.8661,79.8233,79.8319,51300.0
2014-07-24 15:30:00,93.23,93.27,93.22,93.26,57200.0,79.8319,79.8661,79.8233,79.8576,57200.0
2014-07-24 15:35:00,93.26,93.31,93.25,93.29,50100.0,79.8576,79.9004,79.849,79.8833,50100.0
2014-07-24 15:40:00,93.29,93.33,93.27,93.3,52600.0,79.8833,79.9175,79.8661,79.8918,52600.0
2014-07-24 15:45:00,93.3,93.32,93.25,93.25,69700.0,79.8918,79.909,79.849,79.849,69700.0
2014-07-24 15:50:00,93.25,93.26,93.2,93.23,94800.0,79.849,79.8576,79.8062,79.8319,94800.0
2014-07-24 15:55:00,93.22,93.25,93.09,93.13,255300.0,79.8233,79.849,79.712,79.7463,255300.0
2014-07-25 09:30:00,92.74,93.07,92.34,92.34,107100.0,79.4123,79.6949,79.0698,79.0698,107100.0
2014-07-25 09:35:00,92.34,92.43,92.27,92.27,36600.0,79.0698,79.1469,79.0098,79.0098,36600.0
2014-07-25 09:40:00,92.26,92.41,92.04,92.17,86600.0,79.0013,79.1297,78.8129,78.9242,86600.0
2014-07-25 09:45:00,92.16,92.22,91.96,92.18,92400.0,78.9157,78.967,78.7444,78.9328,92400.0
2014-07-25 09:50:00,92.2,92.4,92.19,92.4,37300.0,78.9499,79.1212,78.9413,79.1212,37300.0
2014-07-25 09:55:00,92.37,92.37,92.05,92.13,84500.0,79.0955,79.0955,78.8215,78.89,84500.0
2014-07-25 10:00:00,92.16,92.22,92.04,92.09,68100.0,78.9157,78.967,78.8129,78.8557,68100.0
2014-07-25 10:05:00,92.09,92.11,91.95,91.96,83400.0,78.8557,78.8728,78.7358,78.7444,83400.0
2014-07-25 10:10:00,91.95,92.05,91.95,92.01,36400.0,78.7358,78.8215,78.7358,78.7872,36400.0
2014-07-25 10:15:00,92.02,92.15,91.98,92.13,53000.0,78.7958,78.9071,78.7615,78.89,53000.0
2014-07-25 10:20:00,92.12,92.19,92.08,92.16,39900.0,78.8814,78.9413,78.8472,78.9157,39900.0
2014-07-25 10:25:00,92.16,92.16,92.07,92.09,29900.0,78.9157,78.9157,78.8386,78.8557,29900.0
2014-07-25 10:30:00,92.09,92.15,92.07,92.13,19800.0,78.8557,78.9071,78.8386,78.89,19800.0
2014-07-25 10:35:00,92.14,92.33,92.13,92.33,25000.0,78.8985,79.0612,78.89,79.0612,25000.0
2014-07-25 10:40:00,92.34,92.34,92.12,92.17,49300.0,79.0698,79.0698,78.8814,78.9242,49300.0
2014-07-25 10:45:00,92.16,92.19,92.04,92.09,48400.0,78.9157,78.9413,78.8129,78.8557,48400.0
2014-07-25 10:50:00,92.1,92.17,92.07,92.1,21000.0,78.8643,78.9242,78.8386,78.8643,21000.0
2014-07-25 10:55:00,92.09,92.11,91.95,92.02,45500.0,78.8557,78.8728,78.7358,78.7958,45500.0
2014-07-25 11:00:00,92.0,92.0,91.78,91.87,40900.0,78.7786,78.7786,78.5903,78.6673,40900.0
2014-07-25 11:05:00,91.87,91.95,91.83,91.92,37500.0,78.6673,78.7358,78.6331,78.7101,37500.0
2014-07-25 11:10:00,91.9,91.96,91.84,91.84,34000.0,78.693,78.7444,78.6416,78.6416,34000.0
2014-07-25 11:15:00,91.83,91.84,91.72,91.8,53100.0,78.6331,78.6416,78.5389,78.6074,53100.0
2014-07-25 11:20:00,91.79,91.8,91.58,91.63,66500.0,78.5988,78.6074,78.419,78.4618,66500.0
2014-07-25 11:25:00,91.63,91.8,91.62,91.8,39100.0,78.4618,78.6074,78.4533,78.6074,39100.0
2014-07-25 11:30:00,91.79,91.93,91.76,91.89,31000.0,78.5988,78.7187,78.5731,78.6845,31000.0
2014-07-25 11:35:00,91.89,91.91,91.82,91.84,20700.0,78.6845,78.7016,78.6245,78.6416,20700.0
2014-07-25 11:40:00,91.84,91.93,91.84,91.91,30800.0,78.6416,78.7187,78.6416,78.7016,30800.0
2014-07-25 11:45:00,91.91,91.95,91.86,91.89,36000.0,78.7016,78.7358,78.6588,78.6845,36000.0
2014-07-25 11:50:00,91.9,91.93,91.85,91.92,18800.0,78.693,78.7187,78.6502,78.7101,18800.0
2014-07-25 11:55:00,91.94,91.96,91.89,91.9,27600.0,78.7273,78.7444,78.6845,78.693,27600.0
2014-07-25 12:00:00,91.9,91.94,91.89,91.93,19400.0,78.693,78.7273,78.6845,78.7187,19400.0
2014-07-25 12:05:00,91.89,91.9,91.84,91.86,67400.0,78.6845,78.693,78.6416,78.6588,67400.0
2014-07-25 12:10:00,91.86,92.0,91.86,91.94,29200.0,78.6588,78.7786,78.6588,78.7273,29200.0
2014-07-25 12:15:00,91.94,91.97,91.94,91.97,11600.0,78.7273,78.753,78.7273,78.753,11600.0
2014-07-25 12:20:00,91.97,92.01,91.95,92.0,12000.0,78.753,78.7872,78.7358,78.7786,12000.0
2014-07-25 12:25:00,92.01,92.02,91.95,91.96,20000.0,78.7872,78.7958,78.7358,78.7444,20000.0
2014-07-25 12:30:00,91.97,92.03,91.97,92.0,12600.0,78.753,78.8043,78.753,78.7786,12600.0
2014-07-25 12:35:00,92.0,92.09,91.99,92.08,12700.0,78.7786,78.8557,78.7701,78.8472,12700.0
2014-07-25 12:40:00,92.08,92.16,92.08,92.13,14600.0,78.8472,78.9157,78.8472,78.89,14600.0
2014-07-25 12:45:00,92.13,92.25,92.13,92.2,17700.0,78.89,78.9927,78.89,78.9499,17700.0
2014-07-25 12:50:00,92.19,92.23,92.18,92.19,14600.0,78.9413,78.9756,78.9328,78.9413,14600.0
2014-07-25 12:55:00,92.19,92.19,92.15,92.17,11200.0,78.9413,78.9413,78.9071,78.9242,11200.0
2014-07-25 13:00:00,92.17,92.17,92.08,92.1,29800.0,78.9242,78.9242,78.8472,78.8643,29800.0
2014-07-25 13:05:00,92.11,92.12,92.01,92.05,26200.0,78.8728,78.8814,78.7872,78.8215,26200.0
2014-07-25 13:10:00,92.06,92.09,92.04,92.07,29900.0,78.83,78.8557,78.8129,78.8386,29900.0
2014-07-25 13:15:00,92.07,92.08,91.93,92.06,38300.0,78.8386,78.8472,78.7187,78.83,38300.0
2014-07-25 13:20:00,92.05,92.05,91.97,92.01,22500.0,78.8215,78.8215,78.753,78.7872,22500.0
2014-07-25 13:25:00,92.03,92.1,92.0,92.0,55700.0,78.8043,78.8643,78.7786,78.7786,55700.0
2014-07-25 13:30:00,92.0,92.0,91.83,91.87,31700.0,78.7786,78.7786,78.6331,78.6673,31700.0
2014-07-25 13:35:00,91.89,91.92,91.87,91.91,25900.0,78.6845,78.7101,78.6673,78.7016,25900.0
2014-07-25 13:40:00,91.92,91.95,91.91,91.92,27500.0,78.7101,78.7358,78.7016,78.7101,27500.0
2014-07-25 13:45:00,91.92,91.95,91.89,91.9,27100.0,78.7101,78.7358,78.6845,78.693,27100.0
2014-07-25 13:50:00,91.9,91.91,91.84,91.87,18100.0,78.693,78.7016,78.6416,78.6673,18100.0
2014-07-25 13:55:00,91.88,91.91,91.81,91.84,24000.0,78.6759,78.7016,78.616,78.6416,24000.0
2014-07-25 14:00:00,91.83,91.85,91.76,91.85,27200.0,78.6331,78.6502,78.5731,78.6502,27200.0
2014-07-25 14:05:00,91.84,91.9,91.82,91.9,40900.0,78.6416,78.693,78.6245,78.693,40900.0
2014-07-25 14:10:00,91.9,91.93,91.89,91.93,24400.0,78.693,78.7187,78.6845,78.7187,24400.0
2014-07-25 14:15:00,91.93,92.12,91.93,92.1,42100.0,78.7187,78.8814,78.7187,78.8643,42100.0
2014-07-25 14:20:00,92.1,92.11,92.06,92.1,29800.0,78.8643,78.8728,78.83,78.8643,29800.0
2014-07-25 14:25:00,92.1,92.12,92.06,92.08,28400.0,78.8643,78.8814,78.83,78.8472,28400.0
2014-07-25 14:30:00,92.08,92.11,92.08,92.1,34600.0,78.8472,78.8728,78.8472,78.8643,34600.0
2014-07-25 14:35:00,92.1,92.11,91.98,91.99,57700.0,78.8643,78.8728,78.7615,78.7701,57700.0
2014-07-25 14:40:00,91.99,92.01,91.94,91.94,58500.0,78.7701,78.7872,78.7273,78.7273,58500.0
2014-07-25 14:45:00,91.95,91.98,91.93,91.96,46800.0,78.7358,78.7615,78.7187,78.7444,46800.0
2014-07-25 14:50:00,91.95,91.98,91.87,91.88,31500.0,78.7358,78.7615,78.6673,78.6759,31500.0
2014-07-25 14:55:00,91.87,91.95,91.87,91.93,31600.0,78.6673,78.7358,78.6673,78.7187,31600.0
2014-07-25 15:00:00,91.93,91.96,91.83,91.86,42500.0,78.7187,78.7444,78.6331,78.6588,42500.0
2014-07-25 15:05:00,91.87,91.91,91.85,91.89,36000.0,78.6673,78.7016,78.6502,78.6845,36000.0
2014-07-25 15:10:00,91.89,91.95,91.89,91.91,47000.0,78.6845,78.7358,78.6845,78.7016,47000.0
2014-07-25 15:15:00,91.91,91.93,91.86,91.9,40300.0,78.7016,78.7187,78.6588,78.693,40300.0
2014-07-25 15:20:00,91.89,91.95,91.86,91.87,44900.0,78.6845,78.7358,78.6588,78.6673,44900.0
2014-07-25 15:25:00,91.87,91.88,91.82,91.87,40600.0,78.6673,78.6759,78.6245,78.6673,40600.0
2014-07-25 15:30:00,91.86,91.86,91.79,91.83,47100.0,78.6588,78.6588,78.5988,78.6331,47100.0
2014-07-25 15:35:00,91.83,91.86,91.74,91.74,76900.0,78.6331,78.6588,78.556,78.556,76900.0
2014-07-25 15:40:00,91.74,91.82,91.74,91.82,133800.0,78.556,78.6245,78.556,78.6245,133800.0
2014-07-25 15:45:00,91.83,91.95,91.81,91.95,115600.0,78.6331,78.7358,78.616,78.7358,115600.0
2014-07-25 15:50:00,91.95,91.96,91.88,91.91,95100.0,78.7358,78.7444,78.6759,78.7016,95100.0
2014-07-25 15:55:00,91.91,91.94,91.86,91.9,167300.0,78.7016,78.7273,78.6588,78.693,167300.0
2014-07-28 09:30:00,91.9,91.95,91.56,91.62,58200.0,78.693,78.7358,78.4019,78.4533,58200.0
2014-07-28 09:35:00,91.64,91.84,91.64,91.78,29000.0,78.4704,78.6416,78.4704,78.5903,29000.0
2014-07-28 09:40:00,91.76,91.78,91.48,91.56,69000.0,78.5731,78.5903,78.3334,78.4019,69000.0
2014-07-28 09:45:00,91.56,91.57,91.22,91.22,104700.0,78.4019,78.4104,78.1107,78.1107,104700.0
2014-07-28 09:50:00,91.22,91.25,91.06,91.09,97000.0,78.1107,78.1364,77.9737,77.9994,97000.0
2014-07-28 09:55:00,91.08,91.36,91.08,91.33,29000.0,77.9909,78.2306,77.9909,78.2049,29000.0
2014-07-28 10:00:00,91.3,91.3,91.07,91.08,41800.0,78.1792,78.1792,77.9823,77.9909,41800.0
2014-07-28 10:05:00,91.11,91.22,90.9,90.95,91900.0,78.0166,78.1107,77.8367,77.8795,91900.0
2014-07-28 10:10:00,90.94,91.22,90.9,91.22,43700.0,77.871,78.1107,77.8367,78.1107,43700.0
2014-07-28 10:15:00,91.22,91.27,91.14,91.19,45000.0,78.1107,78.1536,78.0422,78.0851,45000.0
2014-07-28 10:20:00,91.2,91.25,91.14,91.2,30700.0,78.0936,78.1364,78.0422,78.0936,30700.0
2014-07-28 10:25:00,91.2,91.39,91.2,91.31,35000.0,78.0936,78.2563,78.0936,78.1878,35000.0
2014-07-28 10:30:00,91.34,91.34,91.24,91.24,26900.0,78.2135,78.2135,78.1279,78.1279,26900.0
2014-07-28 10:35:00,91.25,91.4,91.19,91.39,56600.0,78.1364,78.2649,78.0851,78.2563,56600.0
2014-07-28 10:40:00,91.4,91.57,91.34,91.57,25800.0,78.2649,78.4104,78.2135,78.4104,25800.0
2014-07-28 10:45:00,91.58,91.62,91.57,91.6,28100.0,78.419,78.4533,78.4104,78.4361,28100.0
2014-07-28 10:50:00,91.6,91.68,91.57,91.6,28700.0,78.4361,78.5046,78.4104,78.4361,28700.0
2014-07-28 10:55:00,91.61,91.75,91.61,91.66,65100.0,78.4447,78.5646,78.4447,78.4875,65100.0
2014-07-28 11:00:00,91.67,91.74,91.65,91.69,45500.0,78.4961,78.556,78.4789,78.5132,45500.0
2014-07-28 11:05:00,91.71,91.79,91.69,91.78,21300.0,78.5303,78.5988,78.5132,78.5903,21300.0
2014-07-28 11:10:00,91.8,91.89,91.8,91.87,42600.0,78.6074,78.6845,78.6074,78.6673,42600.0
2014-07-28 11:15:00,91.86,91.9,91.78,91.9,28200.0,78.6588,78.693,78.5903,78.693,28200.0
2014-07-28 11:20:00,91.9,91.92,91.86,91.89,35600.0,78.693,78.7101,78.6588,78.6845,35600.0
2014-07-28 11:25:00,91.9,91.9,91.82,91.9,25900.0,78.693,78.693,78.6245,78.693,25900.0
2014-07-28 11:30:00,91.9,91.98,91.83,91.94,75200.0,78.693,78.7615,78.6331,78.7273,75200.0
2014-07-28 11:35:00,91.94,91.97,91.84,91.9,28200.0,78.7273,78.753,78.6416,78.693,28200.0
2014-07-28 11:40:00,91.89,91.9,91.69,91.76,54300.0,78.6845,78.693,78.5132,78.5731,54300.0
2014-07-28 11:45:00,91.77,91.85,91.75,91.85,14600.0,78.5817,78.6502,78.5646,78.6502,14600.0
2014-07-28 11:50:00,91.85,91.91,91.85,91.87,15900.0,78.6502,78.7016,78.6502,78.6673,15900.0
2014-07-28 11:55:00,91.88,91.88,91.83,91.87,26500.0,78.6759,78.6759,78.6331,78.6673,26500.0
2014-07-28 12:00:00,91.89,91.95,91.87,91.92,18200.0,78.6845,78.7358,78.6673,78.7101,18200.0
2014-07-28 12:05:00,91.92,91.93,91.9,91.92,20100.0,78.7101,78.7187,78.693,78.7101,20100.0
2014-07-28 12:10:00,91.93,91.93,91.72,91.73,24200.0,78.7187,78.7187,78.5389,78.5475,24200.0
2014-07-28 12:15:00,91.73,91.75,91.66,91.67,27700.0,78.5475,78.5646,78.4875,78.4961,27700.0
2014-07-28 12:20:00,91.67,91.68,91.56,91.66,37200.0,78.4961,78.5046,78.4019,78.4875,37200.0
2014-07-28 12:25:00,91.66,91.69,91.57,91.57,31100.0,78.4875,78.5132,78.4104,78.4104,31100.0
2014-07-28 12:30:00,91.58,91.65,91.58,91.6,22400.0,78.419,78.4789,78.419,78.4361,22400.0
2014-07-28 12:35:00,91.61,91.63,91.54,91.55,21300.0,78.4447,78.4618,78.3848,78.3933,21300.0
2014-07-28 12:40:00,91.54,91.72,91.51,91.71,22300.0,78.3848,78.5389,78.3591,78.5303,22300.0
2014-07-28 12:45:00,91.72,91.83,91.68,91.83,14100.0,78.5389,78.6331,78.5046,78.6331,14100.0
2014-07-28 12:50:00,91.82,91.87,91.76,91.84,17700.0,78.6245,78.6673,78.5731,78.6416,17700.0
2014-07-28 12:55:00,91.84,91.87,91.79,91.83,17600.0,78.6416,78.6673,78.5988,78.6331,17600.0
2014-07-28 13:00:00,91.83,91.87,91.73,91.75,20900.0,78.6331,78.6673,78.5475,78.5646,20900.0
2014-07-28 13:05:00,91.75,91.79,91.64,91.7,29300.0,78.5646,78.5988,78.4704,78.5218,29300.0
2014-07-28 13:10:00,91.7,91.84,91.69,91.84,11500.0,78.5218,78.6416,78.5132,78.6416,11500.0
2014-07-28 13:15:00,91.83,91.94,91.81,91.94,51500.0,78.6331,78.7273,78.616,78.7273,51500.0
2014-07-28 13:20:00,91.93,91.98,91.89,91.97,35800.0,78.7187,78.7615,78.6845,78.753,35800.0
2014-07-28 13:25:00,91.96,91.97,91.88,91.91,23000.0,78.7444,78.753,78.6759,78.7016,23000.0
2014-07-28 13:30:00,91.91,91.94,91.89,91.9,38100.0,78.7016,78.7273,78.6845,78.693,38100.0
2014-07-28 13:35:00,91.93,91.98,91.89,91.94,57000.0,78.7187,78.7615,78.6845,78.7273,57000.0
2014-07-28 13:40:00,91.96,92.0,91.95,91.95,48800.0,78.7444,78.7786,78.7358,78.7358,48800.0
2014-07-28 13:45:00,91.95,91.97,91.9,91.91,33800.0,78.7358,78.753,78.693,78.7016,33800.0
2014-07-28 13:50:00,91.91,91.93,91.89,91.9,26000.0,78.7016,78.7187,78.6845,78.693,26000.0
2014-07-28 13:55:00,91.91,91.94,91.89,91.92,17500.0,78.7016,78.7273,78.6845,78.7101,17500.0
2014-07-28 14:00:00,91.92,91.96,91.89,91.94,42200.0,78.7101,78.7444,78.6845,78.7273,42200.0
2014-07-28 14:05:00,91.94,91.99,91.9,91.96,22100.0,78.7273,78.7701,78.693,78.7444,22100.0
2014-07-28 14:10:00,91.96,92.0,91.95,91.98,41600.0,78.7444,78.7786,78.7358,78.7615,41600.0
2014-07-28 14:15:00,91.99,92.02,91.94,91.94,20300.0,78.7701,78.7958,78.7273,78.7273,20300.0
2014-07-28 14:20:00,91.93,91.98,91.92,91.97,12900.0,78.7187,78.7615,78.7101,78.753,12900.0
2014-07-28 14:25:00,91.96,92.0,91.96,91.99,20900.0,78.7444,78.7786,78.7444,78.7701,20900.0
2014-07-28 14:30:00,92.0,92.01,91.92,92.0,26800.0,78.7786,78.7872,78.7101,78.7786,26800.0
2014-07-28 14:35:00,92.0,92.0,91.97,92.0,16700.0,78.7786,78.7786,78.753,78.7786,16700.0
2014-07-28 14:40:00,92.0,92.0,91.95,91.98,15100.0,78.7786,78.7786,78.7358,78.7615,15100.0
2014-07-28 14:45:00,91.98,92.01,91.97,91.98,31400.0,78.7615,78.7872,78.753,78.7615,31400.0
2014-07-28 14:50:00,91.99,92.01,91.95,91.95,52900.0,78.7701,78.7872,78.7358,78.7358,52900.0
2014-07-28 14:55:00,91.96,92.0,91.93,91.93,55700.0,78.7444,78.7786,78.7187,78.7187,55700.0
2014-07-28 15:00:00,91.94,91.96,91.78,91.79,79200.0,78.7273,78.7444,78.5903,78.5988,79200.0
2014-07-28 15:05:00,91.78,91.85,91.74,91.75,89700.0,78.5903,78.6502,78.556,78.5646,89700.0
2014-07-28 15:10:00,91.75,91.78,91.7,91.72,121700.0,78.5646,78.5903,78.5218,78.5389,121700.0
2014-07-28 15:15:00,91.73,91.76,91.69,91.73,91900.0,78.5475,78.5731,78.5132,78.5475,91900.0
2014-07-28 15:20:00,91.74,91.94,91.7,91.93,60800.0,78.556,78.7273,78.5218,78.7187,60800.0
2014-07-28 15:25:00,91.94,92.0,91.94,91.96,30700.0,78.7273,78.7786,78.7273,78.7444,30700.0
2014-07-28 15:30:00,91.97,92.02,91.96,91.98,34400.0,78.753,78.7958,78.7444,78.7615,34400.0
2014-07-28 15:35:00,91.97,92.01,91.94,92.0,35100.0,78.753,78.7872,78.7273,78.7786,35100.0
2014-07-28 15:40:00,92.0,92.03,91.96,91.97,50000.0,78.7786,78.8043,78.7444,78.753,50000.0
2014-07-28 15:45:00,91.96,91.97,91.79,91.79,188300.0,78.7444,78.753,78.5988,78.5988,188300.0
2014-07-28 15:50:00,91.8,91.81,91.76,91.78,111400.0,78.6074,78.616,78.5731,78.5903,111400.0
2014-07-28 15:55:00,91.78,91.9,91.77,91.84,174100.0,78.5903,78.693,78.5817,78.6416,174100.0
2014-07-29 09:30:00,91.83,92.19,91.51,92.04,91000.0,78.6331,78.9413,78.3591,78.8129,91000.0
2014-07-29 09:35:00,92.07,92.07,91.88,91.94,44500.0,78.8386,78.8386,78.6759,78.7273,44500.0
2014-07-29 09:40:00,91.95,92.1,91.83,92.1,74400.0,78.7358,78.8643,78.6331,78.8643,74400.0
2014-07-29 09:45:00,92.1,92.15,92.02,92.09,150100.0,78.8643,78.9071,78.7958,78.8557,150100.0
2014-07-29 09:50:00,92.08,92.11,91.99,92.04,42200.0,78.8472,78.8728,78.7701,78.8129,42200.0
2014-07-29 09:55:00,92.06,92.12,91.92,91.92,43500.0,78.83,78.8814,78.7101,78.7101,43500.0
2014-07-29 10:00:00,91.93,92.05,91.9,92.02,37500.0,78.7187,78.8215,78.693,78.7958,37500.0
2014-07-29 10:05:00,92.03,92.23,91.97,92.07,79700.0,78.8043,78.9756,78.753,78.8386,79700.0
2014-07-29 10:10:00,92.04,92.07,91.89,91.94,43700.0,78.8129,78.8386,78.6845,78.7273,43700.0
2014-07-29 10:15:00,91.94,91.98,91.84,91.86,33900.0,78.7273,78.7615,78.6416,78.6588,33900.0
2014-07-29 10:20:00,91.87,92.03,91.84,92.02,56800.0,78.6673,78.8043,78.6416,78.7958,56800.0
2014-07-29 10:25:00,92.03,92.08,91.94,92.06,44600.0,78.8043,78.8472,78.7273,78.83,44600.0
2014-07-29 10:30:00,92.06,92.1,92.05,92.08,51600.0,78.83,78.8643,78.8215,78.8472,51600.0
2014-07-29 10:35:00,92.07,92.12,92.05,92.09,45200.0,78.8386,78.8814,78.8215,78.8557,45200.0
2014-07-29 10:40:00,92.09,92.13,92.06,92.1,34500.0,78.8557,78.89,78.83,78.8643,34500.0
2014-07-29 10:45:00,92.12,92.16,92.1,92.14,43700.0,78.8814,78.9157,78.8643,78.8985,43700.0
2014-07-29 10:50:00,92.15,92.15,92.06,92.12,47300.0,78.9071,78.9071,78.83,78.8814,47300.0
2014-07-29 10:55:00,92.1,92.15,92.1,92.1,53300.0,78.8643,78.9071,78.8643,78.8643,53300.0
2014-07-29 11:00:00,92.1,92.1,91.98,91.99,23200.0,78.8643,78.8643,78.7615,78.7701,23200.0
2014-07-29 11:05:00,92.01,92.03,91.84,91.84,37100.0,78.7872,78.8043,78.6416,78.6416,37100.0
2014-07-29 11:10:00,91.84,91.9,91.72,91.9,33700.0,78.6416,78.693,78.5389,78.693,33700.0
2014-07-29 11:15:00,91.89,91.98,91.86,91.91,21500.0,78.6845,78.7615,78.6588,78.7016,21500.0
2014-07-29 11:20:00,91.9,91.92,91.86,91.87,25700.0,78.693,78.7101,78.6588,78.6673,25700.0
2014-07-29 11:25:00,91.87,91.87,91.72,91.74,25600.0,78.6673,78.6673,78.5389,78.556,25600.0
2014-07-29 11:30:00,91.74,91.76,91.6,91.61,31000.0,78.556,78.5731,78.4361,78.4447,31000.0
2014-07-29 11:35:00,91.61,91.65,91.53,91.62,67600.0,78.4447,78.4789,78.3762,78.4533,67600.0
2014-07-29 11:40:00,91.62,91.79,91.6,91.72,75500.0,78.4533,78.5988,78.4361,78.5389,75500.0
2014-07-29 11:45:00,91.72,91.91,91.72,91.91,49200.0,78.5389,78.7016,78.5389,78.7016,49200.0
2014-07-29 11:50:00,91.91,91.97,91.88,91.97,48100.0,78.7016,78.753,78.6759,78.753,48100.0
2014-07-29 11:55:00,91.98,91.99,91.91,91.94,45100.0,78.7615,78.7701,78.7016,78.7273,45100.0
2014-07-29 12:00:00,91.93,91.99,91.92,91.99,72600.0,78.7187,78.7701,78.7101,78.7701,72600.0
2014-07-29 12:05:00,91.99,92.0,91.97,91.99,46800.0,78.7701,78.7786,78.753,78.7701,46800.0
2014-07-29 12:10:00,91.99,92.01,91.96,92.0,38900.0,78.7701,78.7872,78.7444,78.7786,38900.0
2014-07-29 12:15:00,92.0,92.07,92.0,92.06,16300.0,78.7786,78.8386,78.7786,78.83,16300.0
2014-07-29 12:20:00,92.06,92.16,92.06,92.14,32500.0,78.83,78.9157,78.83,78.8985,32500.0
2014-07-29 12:25:00,92.14,92.15,92.1,92.11,32200.0,78.8985,78.9071,78.8643,78.8728,32200.0
2014-07-29 12:30:00,92.11,92.15,92.09,92.15,16100.0,78.8728,78.9071,78.8557,78.9071,16100.0
2014-07-29 12:35:00,92.15,92.15,92.07,92.1,114600.0,78.9071,78.9071,78.8386,78.8643,114600.0
2014-07-29 12:40:00,92.1,92.11,92.08,92.08,19600.0,78.8643,78.8728,78.8472,78.8472,19600.0
2014-07-29 12:45:00,92.08,92.19,92.08,92.17,30600.0,78.8472,78.9413,78.8472,78.9242,30600.0
2014-07-29 12:50:00,92.17,92.19,92.08,92.1,30800.0,78.9242,78.9413,78.8472,78.8643,30800.0
2014-07-29 12:55:00,92.1,92.18,92.09,92.15,71700.0,78.8643,78.9328,78.8557,78.9071,71700.0
2014-07-29 13:00:00,92.15,92.16,92.12,92.13,24100.0,78.9071,78.9157,78.8814,78.89,24100.0
2014-07-29 13:05:00,92.12,92.15,92.1,92.12,40100.0,78.8814,78.9071,78.8643,78.8814,40100.0
2014-07-29 13:10:00,92.12,92.12,92.07,92.1,22000.0,78.8814,78.8814,78.8386,78.8643,22000.0
2014-07-29 13:15:00,92.1,92.1,92.04,92.05,38200.0,78.8643,78.8643,78.8129,78.8215,38200.0
2014-07-29 13:20:00,92.06,92.12,92.06,92.09,37700.0,78.83,78.8814,78.83,78.8557,37700.0
2014-07-29 13:25:00,92.1,92.11,92.04,92.05,20900.0,78.8643,78.8728,78.8129,78.8215,20900.0
2014-07-29 13:30:00,92.05,92.06,92.01,92.03,17800.0,78.8215,78.83,78.7872,78.8043,17800.0
2014-07-29 13:35:00,92.03,92.04,91.91,91.92,25200.0,78.8043,78.8129,78.7016,78.7101,25200.0
2014-07-29 13:40:00,91.92,91.96,91.8,91.8,57600.0,78.7101,78.7444,78.6074,78.6074,57600.0
2014-07-29 13:45:00,91.81,91.83,91.71,91.75,95900.0,78.616,78.6331,78.5303,78.5646,95900.0
2014-07-29 13:50:00,91.73,91.9,91.73,91.9,15900.0,78.5475,78.693,78.5475,78.693,15900.0
2014-07-29 13:55:00,91.91,91.93,91.81,91.82,20800.0,78.7016,78.7187,78.616,78.6245,20800.0
2014-07-29 14:00:00,91.82,91.87,91.82,91.83,14600.0,78.6245,78.6673,78.6245,78.6331,14600.0
2014-07-29 14:05:00,91.84,91.86,91.83,91.84,22300.0,78.6416,78.6588,78.6331,78.6416,22300.0
2014-07-29 14:10:00,91.83,91.93,91.83,91.9,35600.0,78.6331,78.7187,78.6331,78.693,35600.0
2014-07-29 14:15:00,91.9,91.94,91.88,91.88,23200.0,78.693,78.7273,78.6759,78.6759,23200.0
2014-07-29 14:20:00,91.87,91.94,91.67,91.68,30600.0,78.6673,78.7273,78.4961,78.5046,30600.0
2014-07-29 14:25:00,91.67,91.75,91.6,91.73,26400.0,78.4961,78.5646,78.4361,78.5475,26400.0
2014-07-29 14:30:00,91.73,91.9,91.72,91.89,23200.0,78.5475,78.693,78.5389,78.6845,23200.0
2014-07-29 14:35:00,91.89,91.93,91.78,91.81,29400.0,78.6845,78.7187,78.5903,78.616,29400.0
2014-07-29 14:40:00,91.81,91.92,91.8,91.83,26500.0,78.616,78.7101,78.6074,78.6331,26500.0
2014-07-29 14:45:00,91.82,91.96,91.8,91.94,33900.0,78.6245,78.7444,78.6074,78.7273,33900.0
2014-07-29 14:50:00,91.94,91.96,91.84,91.86,27200.0,78.7273,78.7444,78.6416,78.6588,27200.0
2014-07-29 14:55:00,91.86,91.96,91.84,91.84,33000.0,78.6588,78.7444,78.6416,78.6416,33000.0
2014-07-29 15:00:00,91.84,91.88,91.78,91.87,65500.0,78.6416,78.6759,78.5903,78.6673,65500.0
2014-07-29 15:05:00,91.88,91.96,91.85,91.93,38400.0,78.6759,78.7444,78.6502,78.7187,38400.0
2014-07-29 15:10:00,91.92,91.94,91.83,91.91,46400.0,78.7101,78.7273,78.6331,78.7016,46400.0
2014-07-29 15:15:00,91.92,91.92,91.82,91.91,64700.0,78.7101,78.7101,78.6245,78.7016,64700.0
2014-07-29 15:20:00,91.92,91.98,91.9,91.93,65700.0,78.7101,78.7615,78.693,78.7187,65700.0
2014-07-29 15:25:00,91.94,91.95,91.88,91.91,48200.0,78.7273,78.7358,78.6759,78.7016,48200.0
2014-07-29 15:30:00,91.9,91.91,91.81,91.87,82100.0,78.693,78.7016,78.616,78.6673,82100.0
2014-07-29 15:35:00,91.86,91.95,91.85,91.94,63700.0,78.6588,78.7358,78.6502,78.7273,63700.0
2014-07-29 15:40:00,91.93,91.95,91.84,91.85,67900.0,78.7187,78.7358,78.6416,78.6502,67900.0
2014-07-29 15:45:00,91.85,91.99,91.75,91.95,101100.0,78.6502,78.7701,78.5646,78.7358,101100.0
2014-07-29 15:50:00,91.95,91.95,91.87,91.9,142100.0,78.7358,78.7358,78.6673,78.693,142100.0
2014-07-29 15:55:00,91.9,91.9,91.72,91.73,393000.0,78.693,78.693,78.5389,78.5475,393000.0
2014-07-30 09:30:00,92.11,92.32,91.5,91.72,110100.0,78.8728,79.0527,78.3505,78.5389,110100.0
2014-07-30 09:35:00,91.81,91.86,91.21,91.36,53900.0,78.616,78.6588,78.1022,78.2306,53900.0
2014-07-30 09:40:00,91.31,91.6,91.27,91.43,105800.0,78.1878,78.4361,78.1536,78.2906,105800.0
2014-07-30 09:45:00,91.45,91.5,91.26,91.48,78900.0,78.3077,78.3505,78.145,78.3334,78900.0
2014-07-30 09:50:00,91.49,91.84,91.06,91.12,77100.0,78.3419,78.6416,77.9737,78.0251,77100.0
2014-07-30 09:55:00,91.11,91.19,90.69,90.69,82900.0,78.0166,78.0851,77.6569,77.6569,82900.0
2014-07-30 10:00:00,90.7,90.72,90.44,90.57,105300.0,77.6655,77.6826,77.4428,77.5542,105300.0
2014-07-30 10:05:00,90.54,90.68,90.39,90.63,73300.0,77.5285,77.6483,77.4,77.6055,73300.0
2014-07-30 10:10:00,90.64,90.76,90.55,90.72,123400.0,77.6141,77.7168,77.537,77.6826,123400.0
2014-07-30 10:15:00,90.74,90.85,90.69,90.75,52400.0,77.6997,77.7939,77.6569,77.7083,52400.0
2014-07-30 10:20:00,90.75,90.89,90.75,90.84,32700.0,77.7083,77.8282,77.7083,77.7854,32700.0
2014-07-30 10:25:00,90.84,90.84,90.72,90.75,29800.0,77.7854,77.7854,77.6826,77.7083,29800.0
2014-07-30 10:30:00,90.75,90.8,90.66,90.7,26400.0,77.7083,77.7511,77.6312,77.6655,26400.0
2014-07-30 10:35:00,90.69,90.76,90.58,90.66,50000.0,77.6569,77.7168,77.5627,77.6312,50000.0
2014-07-30 10:40:00,90.66,90.8,90.56,90.56,44100.0,77.6312,77.7511,77.5456,77.5456,44100.0
2014-07-30 10:45:00,90.56,90.61,90.47,90.48,58000.0,77.5456,77.5884,77.4685,77.4771,58000.0
2014-07-30 10:50:00,90.47,90.56,90.47,90.55,65500.0,77.4685,77.5456,77.4685,77.537,65500.0
2014-07-30 10:55:00,90.56,90.56,90.47,90.48,44700.0,77.5456,77.5456,77.4685,77.4771,44700.0
2014-07-30 11:00:00,90.49,90.49,90.09,90.14,99500.0,77.4857,77.4857,77.1431,77.186,99500.0
2014-07-30 11:05:00,90.15,90.48,90.04,90.48,79000.0,77.1945,77.4771,77.1003,77.4771,79000.0
2014-07-30 11:10:00,90.47,90.59,90.44,90.59,44900.0,77.4685,77.5713,77.4428,77.5713,44900.0
2014-07-30 11:15:00,90.57,90.62,90.48,90.54,37400.0,77.5542,77.597,77.4771,77.5285,37400.0
2014-07-30 11:20:00,90.55,90.6,90.51,90.57,17600.0,77.537,77.5798,77.5028,77.5542,17600.0
2014-07-30 11:25:00,90.56,90.66,90.56,90.62,19600.0,77.5456,77.6312,77.5456,77.597,19600.0
2014-07-30 11:30:00,90.63,90.63,90.46,90.46,122500.0,77.6055,77.6055,77.46,77.46,122500.0
2014-07-30 11:35:00,90.46,90.5,90.36,90.36,30000.0,77.46,77.4942,77.3743,77.3743,30000.0
2014-07-30 11:40:00,90.35,90.4,90.28,90.31,45800.0,77.3658,77.4086,77.3058,77.3315,45800.0
2014-07-30 11:45:00,90.3,90.3,90.19,90.21,46600.0,77.323,77.323,77.2288,77.2459,46600.0
2014-07-30 11:50:00,90.21,90.34,90.21,90.26,44000.0,77.2459,77.3572,77.2459,77.2887,44000.0
2014-07-30 11:55:00,90.25,90.34,90.21,90.32,39700.0,77.2801,77.3572,77.2459,77.3401,39700.0
2014-07-30 12:00:00,90.32,90.33,90.29,90.29,43000.0,77.3401,77.3486,77.3144,77.3144,43000.0
2014-07-30 12:05:00,90.29,90.3,90.15,90.23,42700.0,77.3144,77.323,77.1945,77.263,42700.0
2014-07-30 12:10:00,90.24,90.39,90.2,90.36,53700.0,77.2716,77.4,77.2373,77.3743,53700.0
2014-07-30 12:15:00,90.36,90.37,90.12,90.17,88200.0,77.3743,77.3829,77.1688,77.2116,88200.0
2014-07-30 12:20:00,90.17,90.39,90.11,90.33,86200.0,77.2116,77.4,77.1603,77.3486,86200.0
2014-07-30 12:25:00,90.34,90.41,90.18,90.35,67400.0,77.3572,77.4171,77.2202,77.3658,67400.0
2014-07-30 12:30:00,90.34,90.35,90.19,90.29,49700.0,77.3572,77.3658,77.2288,77.3144,49700.0
2014-07-30 12:35:00,90.29,90.48,90.25,90.46,32700.0,77.3144,77.4771,77.2801,77.46,32700.0
2014-07-30 12:40:00,90.45,90.58,90.45,90.52,28300.0,77.4514,77.5627,77.4514,77.5113,28300.0
2014-07-30 12:45:00,90.5,90.57,90.4,90.42,39600.0,77.4942,77.5542,77.4086,77.4257,39600.0
2014-07-30 12:50:00,90.42,90.5,90.37,90.42,29100.0,77.4257,77.4942,77.3829,77.4257,29100.0
2014-07-30 12:55:00,90.43,90.47,90.4,90.4,12000.0,77.4343,77.4685,77.4086,77.4086,12000.0
2014-07-30 13:00:00,90.39,90.47,90.34,90.4,35300.0,77.4,77.4685,77.3572,77.4086,35300.0
2014-07-30 13:05:00,90.39,90.49,90.37,90.48,14000.0,77.4,77.4857,77.3829,77.4771,14000.0
2014-07-30 13:10:00,90.48,90.53,90.42,90.5,34400.0,77.4771,77.5199,77.4257,77.4942,34400.0
2014-07-30 13:15:00,90.48,90.48,90.38,90.39,17600.0,77.4771,77.4771,77.3915,77.4,17600.0
2014-07-30 13:20:00,90.39,90.5,90.38,90.46,16200.0,77.4,77.4942,77.3915,77.46,16200.0
2014-07-30 13:25:00,90.45,90.46,90.33,90.43,16800.0,77.4514,77.46,77.3486,77.4343,16800.0
2014-07-30 13:30:00,90.43,90.7,90.42,90.66,25500.0,77.4343,77.6655,77.4257,77.6312,25500.0
2014-07-30 13:35:00,90.66,90.69,90.62,90.62,14700.0,77.6312,77.6569,77.597,77.597,14700.0
2014-07-30 13:40:00,90.64,90.79,90.63,90.73,18700.0,77.6141,77.7425,77.6055,77.6912,18700.0
2014-07-30 13:45:00,90.74,90.75,90.6,90.6,18600.0,77.6997,77.7083,77.5798,77.5798,18600.0
2014-07-30 13:50:00,90.59,90.7,90.59,90.61,29000.0,77.5713,77.6655,77.5713,77.5884,29000.0
2014-07-30 13:55:00,90.61,90.74,90.6,90.72,27100.0,77.5884,77.6997,77.5798,77.6826,27100.0
2014-07-30 14:00:00,90.72,91.05,90.56,90.88,47300.0,77.6826,77.9652,77.5456,77.8196,47300.0
2014-07-30 14:05:00,90.92,91.07,90.88,90.97,43400.0,77.8539,77.9823,77.8196,77.8967,43400.0
2014-07-30 14:10:00,91.0,91.1,90.98,91.06,123200.0,77.9224,78.008,77.9052,77.9737,123200.0
2014-07-30 14:15:00,91.08,91.17,90.95,90.98,69700.0,77.9909,78.0679,77.8795,77.9052,69700.0
2014-07-30 14:20:00,90.99,91.01,90.88,90.93,27000.0,77.9138,77.9309,77.8196,77.8624,27000.0
2014-07-30 14:25:00,90.94,91.21,90.94,91.19,101500.0,77.871,78.1022,77.871,78.0851,101500.0
2014-07-30 14:30:00,91.18,91.26,91.11,91.11,48500.0,78.0765,78.145,78.0166,78.0166,48500.0
2014-07-30 14:35:00,91.1,91.14,91.07,91.1,68000.0,78.008,78.0422,77.9823,78.008,68000.0
2014-07-30 14:40:00,91.1,91.2,91.08,91.16,81700.0,78.008,78.0936,77.9909,78.0594,81700.0
2014-07-30 14:45:00,91.17,91.18,90.85,90.96,64600.0,78.0679,78.0765,77.7939,77.8881,64600.0
2014-07-30 14:50:00,90.98,91.06,90.96,91.05,24800.0,77.9052,77.9737,77.8881,77.9652,24800.0
2014-07-30 14:55:00,91.05,91.05,90.93,90.95,29900.0,77.9652,77.9652,77.8624,77.8795,29900.0
2014-07-30 15:00:00,90.95,90.98,90.85,90.88,56300.0,77.8795,77.9052,77.7939,77.8196,56300.0
2014-07-30 15:05:00,90.9,91.0,90.85,90.99,46200.0,77.8367,77.9224,77.7939,77.9138,46200.0
2014-07-30 15:10:00,90.98,91.01,90.87,90.9,44400.0,77.9052,77.9309,77.811,77.8367,44400.0
2014-07-30 15:15:00,90.89,90.98,90.84,90.98,60700.0,77.8282,77.9052,77.7854,77.9052,60700.0
2014-07-30 15:20:00,90.97,90.98,90.91,90.91,56300.0,77.8967,77.9052,77.8453,77.8453,56300.0
2014-07-30 15:25:00,90.91,90.98,90.9,90.95,54200.0,77.8453,77.9052,77.8367,77.8795,54200.0
2014-07-30 15:30:00,90.95,91.01,90.95,90.98,66800.0,77.8795,77.9309,77.8795,77.9052,66800.0
2014-07-30 15:35:00,90.98,91.05,90.97,90.98,115700.0,77.9052,77.9652,77.8967,77.9052,115700.0
2014-07-30 15:40:00,90.98,91.04,90.98,91.01,60100.0,77.9052,77.9566,77.9052,77.9309,60100.0
2014-07-30 15:45:00,91.01,91.03,90.99,91.0,81900.0,77.9309,77.948,77.9138,77.9224,81900.0
2014-07-30 15:50:00,91.01,91.05,91.0,91.04,64500.0,77.9309,77.9652,77.9224,77.9566,64500.0
2014-07-30 15:55:00,91.03,91.09,90.89,90.9,205800.0,77.948,77.9994,77.8282,77.8367,205800.0
2014-07-31 09:30:00,90.07,90.26,89.77,89.77,124000.0,77.126,77.2887,76.8691,76.8691,124000.0
2014-07-31 09:35:00,89.87,90.06,89.77,89.93,198700.0,76.9548,77.1174,76.8691,77.0061,198700.0
2014-07-31 09:40:00,89.94,89.96,89.52,89.54,84300.0,77.0147,77.0318,76.6551,76.6722,84300.0
2014-07-31 09:45:00,89.57,89.88,89.51,89.81,74300.0,76.6979,76.9633,76.6465,76.9034,74300.0
2014-07-31 09:50:00,89.82,89.83,89.5,89.57,78200.0,76.9119,76.9205,76.6379,76.6979,78200.0
2014-07-31 09:55:00,89.56,89.65,89.52,89.55,56900.0,76.6893,76.7664,76.6551,76.6807,56900.0
2014-07-31 10:00:00,89.55,89.67,89.38,89.63,69000.0,76.6807,76.7835,76.5352,76.7492,69000.0
2014-07-31 10:05:00,89.63,89.75,89.62,89.63,48100.0,76.7492,76.852,76.7407,76.7492,48100.0
2014-07-31 10:10:00,89.62,89.81,89.59,89.78,61000.0,76.7407,76.9034,76.715,76.8777,61000.0
2014-07-31 10:15:00,89.76,89.78,89.67,89.75,41500.0,76.8606,76.8777,76.7835,76.852,41500.0
2014-07-31 10:20:00,89.74,89.75,89.62,89.63,39700.0,76.8434,76.852,76.7407,76.7492,39700.0
2014-07-31 10:25:00,89.63,89.67,89.5,89.65,54600.0,76.7492,76.7835,76.6379,76.7664,54600.0
2014-07-31 10:30:00,89.65,89.72,89.4,89.47,78600.0,76.7664,76.8263,76.5523,76.6122,78600.0
2014-07-31 10:35:00,89.48,89.66,89.43,89.64,49300.0,76.6208,76.7749,76.578,76.7578,49300.0
2014-07-31 10:40:00,89.64,89.65,89.47,89.63,35600.0,76.7578,76.7664,76.6122,76.7492,35600.0
2014-07-31 10:45:00,89.63,89.63,89.46,89.47,69800.0,76.7492,76.7492,76.6037,76.6122,69800.0
2014-07-31 10:50:00,89.46,89.51,89.33,89.38,53300.0,76.6037,76.6465,76.4924,76.5352,53300.0
2014-07-31 10:55:00,89.38,89.38,89.2,89.2,74900.0,76.5352,76.5352,76.381,76.381,74900.0
2014-07-31 11:00:00,89.2,89.27,89.14,89.25,235700.0,76.381,76.441,76.3297,76.4239,235700.0
2014-07-31 11:05:00,89.24,89.24,89.11,89.17,57700.0,76.4153,76.4153,76.304,76.3553,57700.0
2014-07-31 11:10:00,89.17,89.2,89.09,89.09,49500.0,76.3553,76.381,76.2868,76.2868,49500.0
2014-07-31 11:15:00,89.09,89.1,89.03,89.03,66000.0,76.2868,76.2954,76.2355,76.2355,66000.0
2014-07-31 11:20:00,89.03,89.1,89.01,89.07,104900.0,76.2355,76.2954,76.2183,76.2697,104900.0
2014-07-31 11:25:00,89.07,89.1,89.0,89.06,82900.0,76.2697,76.2954,76.2098,76.2612,82900.0
2014-07-31 11:30:00,89.07,89.26,89.03,89.24,116300.0,76.2697,76.4324,76.2355,76.4153,116300.0
2014-07-31 11:35:00,89.24,89.36,89.16,89.31,86800.0,76.4153,76.518,76.3468,76.4752,86800.0
2014-07-31 11:40:00,89.31,89.49,89.31,89.44,62800.0,76.4752,76.6294,76.4752,76.5865,62800.0
2014-07-31 11:45:00,89.43,89.45,89.38,89.38,80900.0,76.578,76.5951,76.5352,76.5352,80900.0
2014-07-31 11:50:00,89.38,89.43,89.32,89.42,49000.0,76.5352,76.578,76.4838,76.5694,49000.0
2014-07-31 11:55:00,89.41,89.49,89.38,89.4,30400.0,76.5609,76.6294,76.5352,76.5523,30400.0
2014-07-31 12:00:00,89.41,89.41,89.19,89.25,57500.0,76.5609,76.5609,76.3725,76.4239,57500.0
2014-07-31 12:05:00,89.25,89.27,89.2,89.22,34400.0,76.4239,76.441,76.381,76.3982,34400.0
2014-07-31 12:10:00,89.21,89.21,89.09,89.13,55600.0,76.3896,76.3896,76.2868,76.3211,55600.0
2014-07-31 12:15:00,89.13,89.13,89.04,89.06,73800.0,76.3211,76.3211,76.244,76.2612,73800.0
2014-07-31 12:20:00,89.06,89.07,88.96,88.98,46900.0,76.2612,76.2697,76.1755,76.1927,46900.0
2014-07-31 12:25:00,88.99,89.06,88.94,89.01,41100.0,76.2012,76.2612,76.1584,76.2183,41100.0
2014-07-31 12:30:00,89.02,89.12,89.01,89.1,24800.0,76.2269,76.3125,76.2183,76.2954,24800.0
2014-07-31 12:35:00,89.1,89.1,89.07,89.08,41900.0,76.2954,76.2954,76.2697,76.2783,41900.0
2014-07-31 12:40:00,89.08,89.11,89.06,89.1,27400.0,76.2783,76.304,76.2612,76.2954,27400.0
2014-07-31 12:45:00,89.09,89.13,89.08,89.11,29700.0,76.2868,76.3211,76.2783,76.304,29700.0
2014-07-31 12:50:00,89.11,89.14,89.01,89.04,67100.0,76.304,76.3297,76.2183,76.244,67100.0
2014-07-31 12:55:00,89.03,89.05,88.97,89.02,56800.0,76.2355,76.2526,76.1841,76.2269,56800.0
2014-07-31 13:00:00,89.03,89.06,88.93,89.0,81300.0,76.2355,76.2612,76.1498,76.2098,81300.0
2014-07-31 13:05:00,89.0,89.01,88.97,88.98,40600.0,76.2098,76.2183,76.1841,76.1927,40600.0
2014-07-31 13:10:00,88.98,88.98,88.94,88.97,20700.0,76.1927,76.1927,76.1584,76.1841,20700.0
2014-07-31 13:15:00,88.98,88.99,88.88,88.98,45400.0,76.1927,76.2012,76.107,76.1927,45400.0
2014-07-31 13:20:00,88.98,88.99,88.86,88.87,88200.0,76.1927,76.2012,76.0899,76.0985,88200.0
2014-07-31 13:25:00,88.87,88.98,88.87,88.98,32800.0,76.0985,76.1927,76.0985,76.1927,32800.0
2014-07-31 13:30:00,88.98,89.06,88.97,89.06,28400.0,76.1927,76.2612,76.1841,76.2612,28400.0
2014-07-31 13:35:00,89.06,89.08,89.01,89.01,47400.0,76.2612,76.2783,76.2183,76.2183,47400.0
2014-07-31 13:40:00,89.01,89.04,88.92,88.95,31600.0,76.2183,76.244,76.1413,76.167,31600.0
2014-07-31 13:45:00,88.95,89.0,88.89,88.99,39900.0,76.167,76.2098,76.1156,76.2012,39900.0
2014-07-31 13:50:00,89.0,89.02,88.9,88.94,38400.0,76.2098,76.2269,76.1242,76.1584,38400.0
2014-07-31 13:55:00,88.94,89.05,88.92,89.02,70800.0,76.1584,76.2526,76.1413,76.2269,70800.0
2014-07-31 14:00:00,89.01,89.03,88.97,89.01,57500.0,76.2183,76.2355,76.1841,76.2183,57500.0
2014-07-31 14:05:00,89.0,89.04,88.95,88.95,43700.0,76.2098,76.244,76.167,76.167,43700.0
2014-07-31 14:10:00,88.95,88.98,88.91,88.98,29100.0,76.167,76.1927,76.1327,76.1927,29100.0
2014-07-31 14:15:00,88.98,89.02,88.9,88.99,51000.0,76.1927,76.2269,76.1242,76.2012,51000.0
2014-07-31 14:20:00,88.99,89.02,88.97,88.98,42900.0,76.2012,76.2269,76.1841,76.1927,42900.0
2014-07-31 14:25:00,88.99,89.05,88.99,89.03,44900.0,76.2012,76.2526,76.2012,76.2355,44900.0
2014-07-31 14:30:00,89.02,89.03,88.97,88.99,49700.0,76.2269,76.2355,76.1841,76.2012,49700.0
2014-07-31 14:35:00,88.99,89.02,88.94,88.99,56200.0,76.2012,76.2269,76.1584,76.2012,56200.0
2014-07-31 14:40:00,88.99,89.0,88.9,88.92,41400.0,76.2012,76.2098,76.1242,76.1413,41400.0
2014-07-31 14:45:00,88.92,88.95,88.8,88.86,54300.0,76.1413,76.167,76.0385,76.0899,54300.0
2014-07-31 14:50:00,88.85,88.92,88.8,88.8,48100.0,76.0813,76.1413,76.0385,76.0385,48100.0
2014-07-31 14:55:00,88.8,88.85,88.65,88.67,54400.0,76.0385,76.0813,75.9101,75.9272,54400.0
2014-07-31 15:00:00,88.66,88.81,88.62,88.74,45500.0,75.9186,76.0471,75.8844,75.9871,45500.0
2014-07-31 15:05:00,88.75,88.75,88.57,88.59,104800.0,75.9957,75.9957,75.8416,75.8587,104800.0
2014-07-31 15:10:00,88.59,88.62,88.48,88.51,120000.0,75.8587,75.8844,75.7645,75.7902,120000.0
2014-07-31 15:15:00,88.51,88.61,88.51,88.59,70100.0,75.7902,75.8758,75.7902,75.8587,70100.0
2014-07-31 15:20:00,88.58,88.61,88.45,88.55,135500.0,75.8501,75.8758,75.7388,75.8244,135500.0
2014-07-31 15:25:00,88.55,88.57,88.46,88.49,121700.0,75.8244,75.8416,75.7474,75.7731,121700.0
2014-07-31 15:30:00,88.48,88.57,88.47,88.52,98500.0,75.7645,75.8416,75.7559,75.7988,98500.0
2014-07-31 15:35:00,88.52,88.55,88.49,88.49,154800.0,75.7988,75.8244,75.7731,75.7731,154800.0
2014-07-31 15:40:00,88.5,88.5,88.3,88.33,202600.0,75.7816,75.7816,75.6104,75.6361,202600.0
2014-07-31 15:45:00,88.32,88.4,88.3,88.3,275600.0,75.6275,75.696,75.6104,75.6104,275600.0
2014-07-31 15:50:00,88.3,88.31,88.11,88.14,340200.0,75.6104,75.6189,75.4477,75.4734,340200.0
2014-07-31 15:55:00,88.14,88.25,87.99,88.0,639600.0,75.4734,75.5676,75.3449,75.3535,639600.0
2014-08-01 09:30:00,87.39,87.74,87.1,87.37,238000.0,74.8312,75.1309,74.5828,74.814,238000.0
2014-08-01 09:35:00,87.37,87.52,87.26,87.35,165900.0,74.814,74.9425,74.7198,74.7969,165900.0
2014-08-01 09:40:00,87.33,87.35,86.96,87.0,170100.0,74.7798,74.7969,74.4629,74.4972,170100.0
2014-08-01 09:45:00,87.0,87.17,86.92,87.13,161400.0,74.4972,74.6428,74.4287,74.6085,161400.0
2014-08-01 09:50:00,87.13,87.34,87.09,87.3,142600.0,74.6085,74.7883,74.5743,74.7541,142600.0
2014-08-01 09:55:00,87.3,87.35,87.19,87.25,156100.0,74.7541,74.7969,74.6599,74.7113,156100.0
2014-08-01 10:00:00,87.25,87.31,87.02,87.16,234300.0,74.7113,74.7627,74.5143,74.6342,234300.0
2014-08-01 10:05:00,87.16,87.17,86.96,86.99,206900.0,74.6342,74.6428,74.4629,74.4886,206900.0
2014-08-01 10:10:00,86.99,87.06,86.81,86.85,145600.0,74.4886,74.5486,74.3345,74.3688,145600.0
2014-08-01 10:15:00,86.86,87.02,86.85,86.86,138800.0,74.3773,74.5143,74.3688,74.3773,138800.0
2014-08-01 10:20:00,86.86,86.94,86.73,86.89,187200.0,74.3773,74.4458,74.266,74.403,187200.0
2014-08-01 10:25:00,86.9,86.95,86.74,86.89,235900.0,74.4116,74.4544,74.2746,74.403,235900.0
2014-08-01 10:30:00,86.88,86.92,86.72,86.76,207000.0,74.3944,74.4287,74.2574,74.2917,207000.0
2014-08-01 10:35:00,86.75,86.8,86.73,86.79,143400.0,74.2831,74.3259,74.266,74.3174,143400.0
2014-08-01 10:40:00,86.79,86.94,86.79,86.9,86200.0,74.3174,74.4458,74.3174,74.4116,86200.0
2014-08-01 10:45:00,86.9,86.9,86.79,86.82,184500.0,74.4116,74.4116,74.3174,74.3431,184500.0
2014-08-01 10:50:00,86.82,86.93,86.81,86.88,84600.0,74.3431,74.4373,74.3345,74.3944,84600.0
2014-08-01 10:55:00,86.89,86.9,86.73,86.82,187400.0,74.403,74.4116,74.266,74.3431,187400.0
2014-08-01 11:00:00,86.81,86.84,86.6,86.61,199200.0,74.3345,74.3602,74.1547,74.1632,199200.0
2014-08-01 11:05:00,86.6,86.6,86.4,86.45,172000.0,74.1547,74.1547,73.9834,74.0262,172000.0
2014-08-01 11:10:00,86.48,86.5,86.31,86.45,79300.0,74.0519,74.0691,73.9064,74.0262,79300.0
2014-08-01 11:15:00,86.45,86.45,86.22,86.28,143600.0,74.0262,74.0262,73.8293,73.8807,143600.0
2014-08-01 11:20:00,86.28,86.5,86.22,86.5,113200.0,73.8807,74.0691,73.8293,74.0691,113200.0
2014-08-01 11:25:00,86.51,86.55,86.3,86.42,98600.0,74.0776,74.1119,73.8978,74.0006,98600.0
2014-08-01 11:30:00,86.44,86.59,86.34,86.42,128700.0,74.0177,74.1461,73.932,74.0006,128700.0
2014-08-01 11:35:00,86.42,86.52,86.41,86.48,174500.0,74.0006,74.0862,73.992,74.0519,174500.0
2014-08-01 11:40:00,86.48,86.51,86.32,86.33,161300.0,74.0519,74.0776,73.9149,73.9235,161300.0
2014-08-01 11:45:00,86.32,86.34,86.11,86.11,155500.0,73.9149,73.932,73.7351,73.7351,155500.0
2014-08-01 11:50:00,86.12,86.2,85.88,85.99,305400.0,73.7437,73.8122,73.5382,73.6323,305400.0
2014-08-01 11:55:00,85.97,86.06,85.85,86.0,98400.0,73.6152,73.6923,73.5125,73.6409,98400.0
2014-08-01 12:00:00,86.01,86.09,85.98,86.01,264700.0,73.6495,73.718,73.6238,73.6495,264700.0
2014-08-01 12:05:00,86.0,86.0,85.75,85.83,172000.0,73.6409,73.6409,73.4268,73.4953,172000.0
2014-08-01 12:10:00,85.83,85.92,85.77,85.79,97400.0,73.4953,73.5724,73.444,73.4611,97400.0
2014-08-01 12:15:00,85.8,86.02,85.78,86.0,105600.0,73.4697,73.658,73.4525,73.6409,105600.0
2014-08-01 12:20:00,86.0,86.02,85.85,85.94,135600.0,73.6409,73.658,73.5125,73.5895,135600.0
2014-08-01 12:25:00,85.95,86.0,85.88,85.91,69300.0,73.5981,73.6409,73.5382,73.5638,69300.0
2014-08-01 12:30:00,85.91,86.0,85.91,85.94,83200.0,73.5638,73.6409,73.5638,73.5895,83200.0
2014-08-01 12:35:00,85.94,85.94,85.78,85.79,70700.0,73.5895,73.5895,73.4525,73.4611,70700.0
2014-08-01 12:40:00,85.8,85.96,85.8,85.93,46300.0,73.4697,73.6067,73.4697,73.581,46300.0
2014-08-01 12:45:00,85.95,85.97,85.85,85.87,39700.0,73.5981,73.6152,73.5125,73.5296,39700.0
2014-08-01 12:50:00,85.88,86.01,85.83,85.98,82400.0,73.5382,73.6495,73.4953,73.6238,82400.0
2014-08-01 12:55:00,85.97,86.01,85.96,85.97,182600.0,73.6152,73.6495,73.6067,73.6152,182600.0
2014-08-01 13:00:00,85.98,86.01,85.86,85.92,142300.0,73.6238,73.6495,73.521,73.5724,142300.0
2014-08-01 13:05:00,85.92,86.01,85.89,85.98,83600.0,73.5724,73.6495,73.5467,73.6238,83600.0
2014-08-01 13:10:00,85.98,86.0,85.94,85.99,62300.0,73.6238,73.6409,73.5895,73.6323,62300.0
2014-08-01 13:15:00,86.0,86.01,85.9,85.99,119000.0,73.6409,73.6495,73.5553,73.6323,119000.0
2014-08-01 13:20:00,85.99,86.04,85.96,86.01,115300.0,73.6323,73.6752,73.6067,73.6495,115300.0
2014-08-01 13:25:00,86.0,86.22,85.94,86.2,118600.0,73.6409,73.8293,73.5895,73.8122,118600.0
2014-08-01 13:30:00,86.19,86.28,86.08,86.22,114700.0,73.8036,73.8807,73.7094,73.8293,114700.0
2014-08-01 13:35:00,86.21,86.28,86.12,86.28,101900.0,73.8207,73.8807,73.7437,73.8807,101900.0
2014-08-01 13:40:00,86.27,86.32,86.15,86.21,113300.0,73.8721,73.9149,73.7694,73.8207,113300.0
2014-08-01 13:45:00,86.21,86.31,86.18,86.3,86100.0,73.8207,73.9064,73.795,73.8978,86100.0
2014-08-01 13:50:00,86.3,86.42,86.28,86.42,84400.0,73.8978,74.0006,73.8807,74.0006,84400.0
2014-08-01 13:55:00,86.42,86.43,86.37,86.4,186700.0,74.0006,74.0091,73.9577,73.9834,186700.0
2014-08-01 14:00:00,86.39,86.41,86.29,86.31,87700.0,73.9749,73.992,73.8892,73.9064,87700.0
2014-08-01 14:05:00,86.31,86.37,86.29,86.34,101200.0,73.9064,73.9577,73.8892,73.932,101200.0
2014-08-01 14:10:00,86.34,86.41,86.32,86.34,112800.0,73.932,73.992,73.9149,73.932,112800.0
2014-08-01 14:15:00,86.35,86.39,86.31,86.34,58500.0,73.9406,73.9749,73.9064,73.932,58500.0
2014-08-01 14:20:00,86.33,86.35,86.25,86.3,106900.0,73.9235,73.9406,73.855,73.8978,106900.0
2014-08-01 14:25:00,86.29,86.29,86.18,86.19,64400.0,73.8892,73.8892,73.795,73.8036,64400.0
2014-08-01 14:30:00,86.2,86.21,86.15,86.19,98900.0,73.8122,73.8207,73.7694,73.8036,98900.0
2014-08-01 14:35:00,86.2,86.35,86.16,86.34,91900.0,73.8122,73.9406,73.7779,73.932,91900.0
2014-08-01 14:40:00,86.33,86.38,86.32,86.38,56900.0,73.9235,73.9663,73.9149,73.9663,56900.0
2014-08-01 14:45:00,86.39,86.4,86.25,86.33,112200.0,73.9749,73.9834,73.855,73.9235,112200.0
2014-08-01 14:50:00,86.32,86.37,86.31,86.32,99500.0,73.9149,73.9577,73.9064,73.9149,99500.0
2014-08-01 14:55:00,86.33,86.43,86.31,86.37,99900.0,73.9235,74.0091,73.9064,73.9577,99900.0
2014-08-01 15:00:00,86.37,86.47,86.36,86.47,112400.0,73.9577,74.0434,73.9492,74.0434,112400.0
2014-08-01 15:05:00,86.47,86.58,86.44,86.58,107300.0,74.0434,74.1376,74.0177,74.1376,107300.0
2014-08-01 15:10:00,86.58,86.63,86.56,86.59,97700.0,74.1376,74.1804,74.1204,74.1461,97700.0
2014-08-01 15:15:00,86.6,86.7,86.6,86.65,107400.0,74.1547,74.2403,74.1547,74.1975,107400.0
2014-08-01 15:20:00,86.65,86.71,86.62,86.66,115100.0,74.1975,74.2489,74.1718,74.2061,115100.0
2014-08-01 15:25:00,86.66,86.71,86.63,86.63,106500.0,74.2061,74.2489,74.1804,74.1804,106500.0
2014-08-01 15:30:00,86.63,86.77,86.57,86.77,205400.0,74.1804,74.3003,74.129,74.3003,205400.0
2014-08-01 15:35:00,86.77,86.89,86.77,86.86,155200.0,74.3003,74.403,74.3003,74.3773,155200.0
2014-08-01 15:40:00,86.87,86.9,86.72,86.72,164700.0,74.3859,74.4116,74.2574,74.2574,164700.0
2014-08-01 15:45:00,86.74,86.75,86.67,86.7,284900.0,74.2746,74.2831,74.2146,74.2403,284900.0
2014-08-01 15:50:00,86.71,86.72,86.58,86.6,306500.0,74.2489,74.2574,74.1376,74.1547,306500.0
2014-08-01 15:55:00,86.61,86.67,86.43,86.47,546500.0,74.1632,74.2146,74.0091,74.0434,546500.0
2014-08-04 09:30:00,86.6,87.04,86.5,87.04,169800.0,74.1547,74.5315,74.0691,74.5315,169800.0
2014-08-04 09:35:00,87.04,87.04,86.77,86.97,69300.0,74.5315,74.5315,74.3003,74.4715,69300.0
2014-08-04 09:40:00,86.97,87.13,86.93,87.04,72500.0,74.4715,74.6085,74.4373,74.5315,72500.0
2014-08-04 09:45:00,87.05,87.1,86.98,87.05,74800.0,74.54,74.5828,74.4801,74.54,74800.0
2014-08-04 09:50:00,87.06,87.15,87.04,87.14,52800.0,74.5486,74.6256,74.5315,74.6171,52800.0
2014-08-04 09:55:00,87.14,87.24,87.11,87.22,98500.0,74.6171,74.7027,74.5914,74.6856,98500.0
2014-08-04 10:00:00,87.21,87.24,87.14,87.18,46100.0,74.677,74.7027,74.6171,74.6513,46100.0
2014-08-04 10:05:00,87.18,87.21,87.15,87.17,61400.0,74.6513,74.677,74.6256,74.6428,61400.0
2014-08-04 10:10:00,87.18,87.2,87.0,87.0,70400.0,74.6513,74.6685,74.4972,74.4972,70400.0
2014-08-04 10:15:00,87.0,87.03,86.91,86.98,92400.0,74.4972,74.5229,74.4201,74.4801,92400.0
2014-08-04 10:20:00,86.98,87.06,86.97,87.02,67200.0,74.4801,74.5486,74.4715,74.5143,67200.0
2014-08-04 10:25:00,87.02,87.04,86.93,86.95,41400.0,74.5143,74.5315,74.4373,74.4544,41400.0
2014-08-04 10:30:00,86.96,87.03,86.92,86.93,48900.0,74.4629,74.5229,74.4287,74.4373,48900.0
2014-08-04 10:35:00,86.93,86.95,86.79,86.87,69600.0,74.4373,74.4544,74.3174,74.3859,69600.0
2014-08-04 10:40:00,86.88,86.89,86.78,86.79,71800.0,74.3944,74.403,74.3088,74.3174,71800.0
2014-08-04 10:45:00,86.81,86.9,86.74,86.88,57300.0,74.3345,74.4116,74.2746,74.3944,57300.0
2014-08-04 10:50:00,86.86,86.94,86.83,86.88,44600.0,74.3773,74.4458,74.3516,74.3944,44600.0
2014-08-04 10:55:00,86.87,86.88,86.65,86.69,61900.0,74.3859,74.3944,74.1975,74.2318,61900.0
2014-08-04 11:00:00,86.67,86.75,86.65,86.7,31200.0,74.2146,74.2831,74.1975,74.2403,31200.0
2014-08-04 11:05:00,86.7,86.93,86.69,86.92,50800.0,74.2403,74.4373,74.2318,74.4287,50800.0
2014-08-04 11:10:00,86.94,87.01,86.88,87.0,29100.0,74.4458,74.5058,74.3944,74.4972,29100.0
2014-08-04 11:15:00,86.99,87.0,86.91,86.94,30400.0,74.4886,74.4972,74.4201,74.4458,30400.0
2014-08-04 11:20:00,86.92,86.96,86.89,86.89,23400.0,74.4287,74.4629,74.403,74.403,23400.0
2014-08-04 11:25:00,86.89,86.93,86.86,86.88,27800.0,74.403,74.4373,74.3773,74.3944,27800.0
2014-08-04 11:30:00,86.88,86.95,86.78,86.94,34500.0,74.3944,74.4544,74.3088,74.4458,34500.0
2014-08-04 11:35:00,86.93,86.93,86.82,86.87,21000.0,74.4373,74.4373,74.3431,74.3859,21000.0
2014-08-04 11:40:00,86.88,86.9,86.76,86.77,24200.0,74.3944,74.4116,74.2917,74.3003,24200.0
2014-08-04 11:45:00,86.77,86.9,86.73,86.85,23100.0,74.3003,74.4116,74.266,74.3688,23100.0
2014-08-04 11:50:00,86.86,86.88,86.81,86.85,25000.0,74.3773,74.3944,74.3345,74.3688,25000.0
2014-08-04 11:55:00,86.85,86.9,86.81,86.84,51000.0,74.3688,74.4116,74.3345,74.3602,51000.0
2014-08-04 12:00:00,86.86,86.89,86.81,86.83,36600.0,74.3773,74.403,74.3345,74.3516,36600.0
2014-08-04 12:05:00,86.83,86.86,86.78,86.8,27000.0,74.3516,74.3773,74.3088,74.3259,27000.0
2014-08-04 12:10:00,86.8,86.82,86.77,86.79,37900.0,74.3259,74.3431,74.3003,74.3174,37900.0
2014-08-04 12:15:00,86.8,86.83,86.74,86.83,32200.0,74.3259,74.3516,74.2746,74.3516,32200.0
2014-08-04 12:20:00,86.82,86.84,86.75,86.84,62700.0,74.3431,74.3602,74.2831,74.3602,62700.0
2014-08-04 12:25:00,86.84,86.85,86.76,86.77,76800.0,74.3602,74.3688,74.2917,74.3003,76800.0
2014-08-04 12:30:00,86.77,86.82,86.76,86.78,25000.0,74.3003,74.3431,74.2917,74.3088,25000.0
2014-08-04 12:35:00,86.79,86.79,86.69,86.7,57400.0,74.3174,74.3174,74.2318,74.2403,57400.0
2014-08-04 12:40:00,86.7,86.71,86.66,86.66,44600.0,74.2403,74.2489,74.2061,74.2061,44600.0
2014-08-04 12:45:00,86.67,86.67,86.59,86.59,47300.0,74.2146,74.2146,74.1461,74.1461,47300.0
2014-08-04 12:50:00,86.6,86.61,86.51,86.52,107100.0,74.1547,74.1632,74.0776,74.0862,107100.0
2014-08-04 12:55:00,86.52,86.55,86.5,86.51,50500.0,74.0862,74.1119,74.0691,74.0776,50500.0
2014-08-04 13:00:00,86.52,86.61,86.51,86.61,58400.0,74.0862,74.1632,74.0776,74.1632,58400.0
2014-08-04 13:05:00,86.61,86.63,86.55,86.55,47100.0,74.1632,74.1804,74.1119,74.1119,47100.0
2014-08-04 13:10:00,86.55,86.56,86.48,86.48,121100.0,74.1119,74.1204,74.0519,74.0519,121100.0
2014-08-04 13:15:00,86.48,86.51,86.47,86.51,22900.0,74.0519,74.0776,74.0434,74.0776,22900.0
2014-08-04 13:20:00,86.52,86.55,86.49,86.49,49700.0,74.0862,74.1119,74.0605,74.0605,49700.0
2014-08-04 13:25:00,86.5,86.5,86.45,86.47,30500.0,74.0691,74.0691,74.0262,74.0434,30500.0
2014-08-04 13:30:00,86.45,86.52,86.45,86.5,33500.0,74.0262,74.0862,74.0262,74.0691,33500.0
2014-08-04 13:35:00,86.5,86.53,86.48,86.49,54200.0,74.0691,74.0947,74.0519,74.0605,54200.0
2014-08-04 13:40:00,86.5,86.51,86.46,86.48,78000.0,74.0691,74.0776,74.0348,74.0519,78000.0
2014-08-04 13:45:00,86.49,86.54,86.46,86.51,45200.0,74.0605,74.1033,74.0348,74.0776,45200.0
2014-08-04 13:50:00,86.51,86.54,86.48,86.5,121700.0,74.0776,74.1033,74.0519,74.0691,121700.0
2014-08-04 13:55:00,86.51,86.51,86.45,86.5,37300.0,74.0776,74.0776,74.0262,74.0691,37300.0
2014-08-04 14:00:00,86.5,86.56,86.49,86.54,68500.0,74.0691,74.1204,74.0605,74.1033,68500.0
2014-08-04 14:05:00,86.56,86.57,86.5,86.5,50400.0,74.1204,74.129,74.0691,74.0691,50400.0
2014-08-04 14:10:00,86.51,86.62,86.51,86.61,42800.0,74.0776,74.1718,74.0776,74.1632,42800.0
2014-08-04 14:15:00,86.61,86.68,86.6,86.66,30500.0,74.1632,74.2232,74.1547,74.2061,30500.0
2014-08-04 14:20:00,86.67,86.69,86.64,86.66,28300.0,74.2146,74.2318,74.1889,74.2061,28300.0
2014-08-04 14:25:00,86.67,86.73,86.66,86.72,25600.0,74.2146,74.266,74.2061,74.2574,25600.0
2014-08-04 14:30:00,86.72,86.77,86.69,86.75,27500.0,74.2574,74.3003,74.2318,74.2831,27500.0
2014-08-04 14:35:00,86.76,86.85,86.75,86.84,40500.0,74.2917,74.3688,74.2831,74.3602,40500.0
2014-08-04 14:40:00,86.85,86.93,86.84,86.91,30900.0,74.3688,74.4373,74.3602,74.4201,30900.0
2014-08-04 14:45:00,86.91,87.0,86.9,87.0,37100.0,74.4201,74.4972,74.4116,74.4972,37100.0
2014-08-04 14:50:00,86.98,87.02,86.9,86.93,83400.0,74.4801,74.5143,74.4116,74.4373,83400.0
2014-08-04 14:55:00,86.92,86.96,86.91,86.95,65200.0,74.4287,74.4629,74.4201,74.4544,65200.0
2014-08-04 15:00:00,86.94,86.94,86.89,86.91,54000.0,74.4458,74.4458,74.403,74.4201,54000.0
2014-08-04 15:05:00,86.91,86.91,86.86,86.91,36300.0,74.4201,74.4201,74.3773,74.4201,36300.0
2014-08-04 15:10:00,86.9,86.94,86.89,86.89,55100.0,74.4116,74.4458,74.403,74.403,55100.0
2014-08-04 15:15:00,86.89,86.95,86.89,86.92,73400.0,74.403,74.4544,74.403,74.4287,73400.0
2014-08-04 15:20:00,86.92,86.93,86.86,86.87,54400.0,74.4287,74.4373,74.3773,74.3859,54400.0
2014-08-04 15:25:00,86.87,86.93,86.86,86.91,68800.0,74.3859,74.4373,74.3773,74.4201,68800.0
2014-08-04 15:30:00,86.91,86.96,86.89,86.96,71100.0,74.4201,74.4629,74.403,74.4629,71100.0
2014-08-04 15:35:00,86.95,87.01,86.94,86.99,68900.0,74.4544,74.5058,74.4458,74.4886,68900.0
2014-08-04 15:40:00,86.98,87.05,86.97,87.02,73200.0,74.4801,74.54,74.4715,74.5143,73200.0
2014-08-04 15:45:00,87.02,87.03,86.94,86.96,165000.0,74.5143,74.5229,74.4458,74.4629,165000.0
2014-08-04 15:50:00,86.96,87.02,86.95,87.0,114100.0,74.4629,74.5143,74.4544,74.4972,114100.0
2014-08-04 15:55:00,86.99,87.03,86.93,86.94,405900.0,74.4886,74.5229,74.4373,74.4458,405900.0
2014-08-05 09:30:00,86.65,86.86,86.51,86.74,95500.0,74.1975,74.3773,74.0776,74.2746,95500.0
2014-08-05 09:35:00,86.79,86.91,86.67,86.87,51200.0,74.3174,74.4201,74.2146,74.3859,51200.0
2014-08-05 09:40:00,86.88,87.01,86.8,86.99,54500.0,74.3944,74.5058,74.3259,74.4886,54500.0
2014-08-05 09:45:00,87.0,87.02,86.7,86.71,51200.0,74.4972,74.5143,74.2403,74.2489,51200.0
2014-08-05 09:50:00,86.7,86.7,86.57,86.64,38600.0,74.2403,74.2403,74.129,74.1889,38600.0
2014-08-05 09:55:00,86.63,86.76,86.62,86.71,21800.0,74.1804,74.2917,74.1718,74.2489,21800.0
2014-08-05 10:00:00,86.76,86.77,86.53,86.6,42200.0,74.2917,74.3003,74.0947,74.1547,42200.0
2014-08-05 10:05:00,86.62,86.79,86.57,86.79,33200.0,74.1718,74.3174,74.129,74.3174,33200.0
2014-08-05 10:10:00,86.79,86.87,86.76,86.79,54600.0,74.3174,74.3859,74.2917,74.3174,54600.0
2014-08-05 10:15:00,86.78,86.85,86.74,86.81,27200.0,74.3088,74.3688,74.2746,74.3345,27200.0
2014-08-05 10:20:00,86.81,86.91,86.81,86.89,42400.0,74.3345,74.4201,74.3345,74.403,42400.0
2014-08-05 10:25:00,86.89,86.89,86.8,86.85,24900.0,74.403,74.403,74.3259,74.3688,24900.0
2014-08-05 10:30:00,86.85,86.93,86.78,86.8,86700.0,74.3688,74.4373,74.3088,74.3259,86700.0
2014-08-05 10:35:00,86.81,86.81,86.69,86.75,40600.0,74.3345,74.3345,74.2318,74.2831,40600.0
2014-08-05 10:40:00,86.75,86.77,86.7,86.76,28700.0,74.2831,74.3003,74.2403,74.2917,28700.0
2014-08-05 10:45:00,86.75,86.8,86.74,86.77,52900.0,74.2831,74.3259,74.2746,74.3003,52900.0
2014-08-05 10:50:00,86.77,86.77,86.7,86.73,36400.0,74.3003,74.3003,74.2403,74.266,36400.0
2014-08-05 10:55:00,86.73,86.77,86.64,86.69,38800.0,74.266,74.3003,74.1889,74.2318,38800.0
2014-08-05 11:00:00,86.69,86.71,86.6,86.61,41500.0,74.2318,74.2489,74.1547,74.1632,41500.0
2014-08-05 11:05:00,86.61,86.61,86.54,86.56,38100.0,74.1632,74.1632,74.1033,74.1204,38100.0
2014-08-05 11:10:00,86.57,86.79,86.53,86.79,139500.0,74.129,74.3174,74.0947,74.3174,139500.0
2014-08-05 11:15:00,86.78,86.79,86.69,86.77,126600.0,74.3088,74.3174,74.2318,74.3003,126600.0
2014-08-05 11:20:00,86.76,86.78,86.73,86.78,94000.0,74.2917,74.3088,74.266,74.3088,94000.0
2014-08-05 11:25:00,86.77,86.82,86.72,86.73,128100.0,74.3003,74.3431,74.2574,74.266,128100.0
2014-08-05 11:30:00,86.73,86.87,86.73,86.82,48500.0,74.266,74.3859,74.266,74.3431,48500.0
2014-08-05 11:35:00,86.81,86.83,86.78,86.81,43900.0,74.3345,74.3516,74.3088,74.3345,43900.0
2014-08-05 11:40:00,86.82,86.93,86.78,86.78,67500.0,74.3431,74.4373,74.3088,74.3088,67500.0
2014-08-05 11:45:00,86.77,86.79,86.65,86.66,54200.0,74.3003,74.3174,74.1975,74.2061,54200.0
2014-08-05 11:50:00,86.66,86.72,86.65,86.69,32300.0,74.2061,74.2574,74.1975,74.2318,32300.0
2014-08-05 11:55:00,86.68,86.74,86.67,86.72,47000.0,74.2232,74.2746,74.2146,74.2574,47000.0
2014-08-05 12:00:00,86.72,86.78,86.72,86.77,25100.0,74.2574,74.3088,74.2574,74.3003,25100.0
2014-08-05 12:05:00,86.76,86.77,86.67,86.7,24000.0,74.2917,74.3003,74.2146,74.2403,24000.0
2014-08-05 12:10:00,86.7,86.78,86.69,86.78,26400.0,74.2403,74.3088,74.2318,74.3088,26400.0
2014-08-05 12:15:00,86.77,86.78,86.72,86.76,27800.0,74.3003,74.3088,74.2574,74.2917,27800.0
2014-08-05 12:20:00,86.76,86.8,86.65,86.65,31000.0,74.2917,74.3259,74.1975,74.1975,31000.0
2014-08-05 12:25:00,86.66,86.72,86.64,86.72,22700.0,74.2061,74.2574,74.1889,74.2574,22700.0
2014-08-05 12:30:00,86.71,86.75,86.69,86.74,14900.0,74.2489,74.2831,74.2318,74.2746,14900.0
2014-08-05 12:35:00,86.75,86.75,86.62,86.67,37000.0,74.2831,74.2831,74.1718,74.2146,37000.0
2014-08-05 12:40:00,86.66,86.69,86.61,86.64,57800.0,74.2061,74.2318,74.1632,74.1889,57800.0
2014-08-05 12:45:00,86.63,86.7,86.62,86.68,19900.0,74.1804,74.2403,74.1718,74.2232,19900.0
2014-08-05 12:50:00,86.67,86.7,86.66,86.68,28100.0,74.2146,74.2403,74.2061,74.2232,28100.0
2014-08-05 12:55:00,86.69,86.72,86.61,86.62,55500.0,74.2318,74.2574,74.1632,74.1718,55500.0
2014-08-05 13:00:00,86.63,86.64,86.54,86.55,96300.0,74.1804,74.1889,74.1033,74.1119,96300.0
2014-08-05 13:05:00,86.55,86.59,86.51,86.54,90300.0,74.1119,74.1461,74.0776,74.1033,90300.0
2014-08-05 13:10:00,86.54,86.56,86.51,86.55,46400.0,74.1033,74.1204,74.0776,74.1119,46400.0
2014-08-05 13:15:00,86.56,86.58,86.5,86.58,90900.0,74.1204,74.1376,74.0691,74.1376,90900.0
2014-08-05 13:20:00,86.58,86.62,86.56,86.57,21200.0,74.1376,74.1718,74.1204,74.129,21200.0
2014-08-05 13:25:00,86.58,86.64,86.58,86.61,18700.0,74.1376,74.1889,74.1376,74.1632,18700.0
2014-08-05 13:30:00,86.62,86.65,86.58,86.61,21200.0,74.1718,74.1975,74.1376,74.1632,21200.0
2014-08-05 13:35:00,86.61,86.62,86.19,86.2,70900.0,74.1632,74.1718,73.8036,73.8122,70900.0
2014-08-05 13:40:00,86.2,86.33,86.0,86.03,67900.0,73.8122,73.9235,73.6409,73.6666,67900.0
2014-08-05 13:45:00,86.03,86.28,86.01,86.22,36700.0,73.6666,73.8807,73.6495,73.8293,36700.0
2014-08-05 13:50:00,86.22,86.3,86.1,86.29,39600.0,73.8293,73.8978,73.7265,73.8892,39600.0
2014-08-05 13:55:00,86.29,86.33,86.19,86.19,44600.0,73.8892,73.9235,73.8036,73.8036,44600.0
2014-08-05 14:00:00,86.18,86.23,86.14,86.2,53200.0,73.795,73.8379,73.7608,73.8122,53200.0
2014-08-05 14:05:00,86.2,86.2,85.89,85.92,92600.0,73.8122,73.8122,73.5467,73.5724,92600.0
2014-08-05 14:10:00,85.92,86.08,85.92,86.07,55900.0,73.5724,73.7094,73.5724,73.7009,55900.0
2014-08-05 14:15:00,86.08,86.1,85.95,86.0,38100.0,73.7094,73.7265,73.5981,73.6409,38100.0
2014-08-05 14:20:00,86.01,86.11,86.01,86.03,25700.0,73.6495,73.7351,73.6495,73.6666,25700.0
2014-08-05 14:25:00,86.03,86.15,86.0,86.14,28800.0,73.6666,73.7694,73.6409,73.7608,28800.0
2014-08-05 14:30:00,86.16,86.28,86.15,86.23,36200.0,73.7779,73.8807,73.7694,73.8379,36200.0
2014-08-05 14:35:00,86.21,86.3,86.21,86.24,47900.0,73.8207,73.8978,73.8207,73.8464,47900.0
2014-08-05 14:40:00,86.23,86.26,86.19,86.22,29100.0,73.8379,73.8635,73.8036,73.8293,29100.0
2014-08-05 14:45:00,86.23,86.33,86.22,86.26,53600.0,73.8379,73.9235,73.8293,73.8635,53600.0
2014-08-05 14:50:00,86.26,86.32,86.2,86.28,67500.0,73.8635,73.9149,73.8122,73.8807,67500.0
2014-08-05 14:55:00,86.28,86.34,86.25,86.26,40200.0,73.8807,73.932,73.855,73.8635,40200.0
2014-08-05 15:00:00,86.25,86.28,86.21,86.21,50300.0,73.855,73.8807,73.8207,73.8207,50300.0
2014-08-05 15:05:00,86.2,86.23,86.14,86.15,51500.0,73.8122,73.8379,73.7608,73.7694,51500.0
2014-08-05 15:10:00,86.14,86.25,86.11,86.2,63000.0,73.7608,73.855,73.7351,73.8122,63000.0
2014-08-05 15:15:00,86.2,86.32,86.17,86.31,36300.0,73.8122,73.9149,73.7865,73.9064,36300.0
2014-08-05 15:20:00,86.28,86.37,86.26,86.29,82900.0,73.8807,73.9577,73.8635,73.8892,82900.0
2014-08-05 15:25:00,86.3,86.32,86.22,86.22,86900.0,73.8978,73.9149,73.8293,73.8293,86900.0
2014-08-05 15:30:00,86.25,86.4,86.23,86.39,97000.0,73.855,73.9834,73.8379,73.9749,97000.0
2014-08-05 15:35:00,86.4,86.52,86.4,86.43,98200.0,73.9834,74.0862,73.9834,74.0091,98200.0
2014-08-05 15:40:00,86.42,86.45,86.39,86.41,52600.0,74.0006,74.0262,73.9749,73.992,52600.0
2014-08-05 15:45:00,86.42,86.47,86.38,86.4,112600.0,74.0006,74.0434,73.9663,73.9834,112600.0
2014-08-05 15:50:00,86.39,86.44,86.34,86.35,94100.0,73.9749,74.0177,73.932,73.9406,94100.0
2014-08-05 15:55:00,86.35,86.45,86.34,86.35,180000.0,73.9406,74.0262,73.932,73.9406,180000.0
2014-08-06 09:30:00,86.04,86.32,86.02,86.12,89700.0,73.6752,73.9149,73.658,73.7437,89700.0
2014-08-06 09:35:00,86.12,86.35,86.09,86.14,46500.0,73.7437,73.9406,73.718,73.7608,46500.0
2014-08-06 09:40:00,86.14,86.34,86.14,86.33,53100.0,73.7608,73.932,73.7608,73.9235,53100.0
2014-08-06 09:45:00,86.33,86.46,86.26,86.44,61400.0,73.9235,74.0348,73.8635,74.0177,61400.0
2014-08-06 09:50:00,86.44,86.46,86.26,86.33,112100.0,74.0177,74.0348,73.8635,73.9235,112100.0
2014-08-06 09:55:00,86.34,86.34,86.23,86.34,37000.0,73.932,73.932,73.8379,73.932,37000.0
2014-08-06 10:00:00,86.32,86.37,86.18,86.27,162800.0,73.9149,73.9577,73.795,73.8721,162800.0
2014-08-06 10:05:00,86.27,86.42,86.21,86.23,103100.0,73.8721,74.0006,73.8207,73.8379,103100.0
2014-08-06 10:10:00,86.23,86.29,86.18,86.25,69600.0,73.8379,73.8892,73.795,73.855,69600.0
2014-08-06 10:15:00,86.25,86.27,86.13,86.15,36100.0,73.855,73.8721,73.7522,73.7694,36100.0
2014-08-06 10:20:00,86.15,86.28,86.1,86.27,60900.0,73.7694,73.8807,73.7265,73.8721,60900.0
2014-08-06 10:25:00,86.25,86.32,86.23,86.31,76300.0,73.855,73.9149,73.8379,73.9064,76300.0
2014-08-06 10:30:00,86.3,86.34,86.24,86.27,69100.0,73.8978,73.932,73.8464,73.8721,69100.0
2014-08-06 10:35:00,86.28,86.33,86.24,86.33,57300.0,73.8807,73.9235,73.8464,73.9235,57300.0
2014-08-06 10:40:00,86.33,86.34,86.22,86.31,43700.0,73.9235,73.932,73.8293,73.9064,43700.0
2014-08-06 10:45:00,86.31,86.37,86.25,86.31,48400.0,73.9064,73.9577,73.855,73.9064,48400.0
2014-08-06 10:50:00,86.33,86.44,86.32,86.38,56400.0,73.9235,74.0177,73.9149,73.9663,56400.0
2014-08-06 10:55:00,86.38,86.49,86.36,86.45,125800.0,73.9663,74.0605,73.9492,74.0262,125800.0
2014-08-06 11:00:00,86.44,86.48,86.37,86.42,97000.0,74.0177,74.0519,73.9577,74.0006,97000.0
2014-08-06 11:05:00,86.41,86.49,86.39,86.41,49400.0,73.992,74.0605,73.9749,73.992,49400.0
2014-08-06 11:10:00,86.41,86.48,86.39,86.41,64100.0,73.992,74.0519,73.9749,73.992,64100.0
2014-08-06 11:15:00,86.42,86.56,86.42,86.51,43100.0,74.0006,74.1204,74.0006,74.0776,43100.0
2014-08-06 11:20:00,86.53,86.54,86.49,86.49,30100.0,74.0947,74.1033,74.0605,74.0605,30100.0
2014-08-06 11:25:00,86.49,86.54,86.43,86.45,66300.0,74.0605,74.1033,74.0091,74.0262,66300.0
2014-08-06 11:30:00,86.44,86.53,86.43,86.53,18400.0,74.0177,74.0947,74.0091,74.0947,18400.0
2014-08-06 11:35:00,86.53,86.57,86.45,86.48,54800.0,74.0947,74.129,74.0262,74.0519,54800.0
2014-08-06 11:40:00,86.48,86.53,86.41,86.51,69900.0,74.0519,74.0947,73.992,74.0776,69900.0
2014-08-06 11:45:00,86.51,86.7,86.51,86.66,62500.0,74.0776,74.2403,74.0776,74.2061,62500.0
2014-08-06 11:50:00,86.67,86.76,86.64,86.75,44100.0,74.2146,74.2917,74.1889,74.2831,44100.0
2014-08-06 11:55:00,86.75,86.79,86.6,86.65,83300.0,74.2831,74.3174,74.1547,74.1975,83300.0
2014-08-06 12:00:00,86.65,86.69,86.61,86.65,19600.0,74.1975,74.2318,74.1632,74.1975,19600.0
2014-08-06 12:05:00,86.65,86.67,86.54,86.57,103000.0,74.1975,74.2146,74.1033,74.129,103000.0
2014-08-06 12:10:00,86.57,86.57,86.49,86.51,20700.0,74.129,74.129,74.0605,74.0776,20700.0
2014-08-06 12:15:00,86.51,86.53,86.37,86.47,49100.0,74.0776,74.0947,73.9577,74.0434,49100.0
2014-08-06 12:20:00,86.45,86.57,86.44,86.52,32000.0,74.0262,74.129,74.0177,74.0862,32000.0
2014-08-06 12:25:00,86.52,86.52,86.41,86.48,39600.0,74.0862,74.0862,73.992,74.0519,39600.0
2014-08-06 12:30:00,86.5,86.59,86.49,86.57,57900.0,74.0691,74.1461,74.0605,74.129,57900.0
2014-08-06 12:35:00,86.56,86.65,86.54,86.6,50200.0,74.1204,74.1975,74.1033,74.1547,50200.0
2014-08-06 12:40:00,86.6,86.63,86.56,86.59,28700.0,74.1547,74.1804,74.1204,74.1461,28700.0
2014-08-06 12:45:00,86.59,86.63,86.57,86.58,40600.0,74.1461,74.1804,74.129,74.1376,40600.0
2014-08-06 12:50:00,86.58,86.65,86.56,86.59,40200.0,74.1376,74.1975,74.1204,74.1461,40200.0
2014-08-06 12:55:00,86.59,86.62,86.55,86.57,29400.0,74.1461,74.1718,74.1119,74.129,29400.0
2014-08-06 13:00:00,86.57,86.63,86.54,86.54,46200.0,74.129,74.1804,74.1033,74.1033,46200.0
2014-08-06 13:05:00,86.53,86.58,86.5,86.53,55800.0,74.0947,74.1376,74.0691,74.0947,55800.0
2014-08-06 13:10:00,86.53,86.6,86.49,86.6,30000.0,74.0947,74.1547,74.0605,74.1547,30000.0
2014-08-06 13:15:00,86.6,86.63,86.53,86.53,48600.0,74.1547,74.1804,74.0947,74.0947,48600.0
2014-08-06 13:20:00,86.52,86.52,86.39,86.44,68100.0,74.0862,74.0862,73.9749,74.0177,68100.0
2014-08-06 13:25:00,86.44,86.44,86.31,86.31,71600.0,74.0177,74.0177,73.9064,73.9064,71600.0
2014-08-06 13:30:00,86.31,86.34,86.21,86.22,78200.0,73.9064,73.932,73.8207,73.8293,78200.0
2014-08-06 13:35:00,86.21,86.33,86.21,86.31,66900.0,73.8207,73.9235,73.8207,73.9064,66900.0
2014-08-06 13:40:00,86.31,86.31,86.22,86.22,68600.0,73.9064,73.9064,73.8293,73.8293,68600.0
2014-08-06 13:45:00,86.22,86.27,86.1,86.1,77200.0,73.8293,73.8721,73.7265,73.7265,77200.0
2014-08-06 13:50:00,86.09,86.09,86.0,86.0,76800.0,73.718,73.718,73.6409,73.6409,76800.0
2014-08-06 13:55:00,86.0,86.08,86.0,86.05,56700.0,73.6409,73.7094,73.6409,73.6837,56700.0
2014-08-06 14:00:00,86.04,86.12,86.0,86.12,56400.0,73.6752,73.7437,73.6409,73.7437,56400.0
2014-08-06 14:05:00,86.12,86.17,86.09,86.15,47400.0,73.7437,73.7865,73.718,73.7694,47400.0
2014-08-06 14:10:00,86.16,86.28,86.16,86.27,32500.0,73.7779,73.8807,73.7779,73.8721,32500.0
2014-08-06 14:15:00,86.28,86.34,86.27,86.29,26100.0,73.8807,73.932,73.8721,73.8892,26100.0
2014-08-06 14:20:00,86.29,86.33,86.28,86.31,19400.0,73.8892,73.9235,73.8807,73.9064,19400.0
2014-08-06 14:25:00,86.32,86.39,86.32,86.35,18400.0,73.9149,73.9749,73.9149,73.9406,18400.0
2014-08-06 14:30:00,86.36,86.39,86.3,86.3,29800.0,73.9492,73.9749,73.8978,73.8978,29800.0
2014-08-06 14:35:00,86.3,86.35,86.26,86.34,26900.0,73.8978,73.9406,73.8635,73.932,26900.0
2014-08-06 14:40:00,86.35,86.48,86.33,86.47,17500.0,73.9406,74.0519,73.9235,74.0434,17500.0
2014-08-06 14:45:00,86.47,86.48,86.44,86.45,21400.0,74.0434,74.0519,74.0177,74.0262,21400.0
2014-08-06 14:50:00,86.45,86.49,86.42,86.45,21600.0,74.0262,74.0605,74.0006,74.0262,21600.0
2014-08-06 14:55:00,86.45,86.45,86.37,86.38,21000.0,74.0262,74.0262,73.9577,73.9663,21000.0
2014-08-06 15:00:00,86.37,86.47,86.35,86.46,42400.0,73.9577,74.0434,73.9406,74.0348,42400.0
2014-08-06 15:05:00,86.46,86.48,86.4,86.42,25500.0,74.0348,74.0519,73.9834,74.0006,25500.0
2014-08-06 15:10:00,86.41,86.43,86.34,86.35,25500.0,73.992,74.0091,73.932,73.9406,25500.0
2014-08-06 15:15:00,86.35,86.42,86.35,86.42,42400.0,73.9406,74.0006,73.9406,74.0006,42400.0
2014-08-06 15:20:00,86.41,86.42,86.36,86.38,26200.0,73.992,74.0006,73.9492,73.9663,26200.0
2014-08-06 15:25:00,86.38,86.4,86.34,86.37,31200.0,73.9663,73.9834,73.932,73.9577,31200.0
2014-08-06 15:30:00,86.36,86.38,86.29,86.34,49400.0,73.9492,73.9663,73.8892,73.932,49400.0
2014-08-06 15:35:00,86.34,86.41,86.34,86.38,47300.0,73.932,73.992,73.932,73.9663,47300.0
2014-08-06 15:40:00,86.39,86.43,86.37,86.41,40200.0,73.9749,74.0091,73.9577,73.992,40200.0
2014-08-06 15:45:00,86.42,86.46,86.4,86.41,58200.0,74.0006,74.0348,73.9834,73.992,58200.0
2014-08-06 15:50:00,86.41,86.48,86.41,86.43,67600.0,73.992,74.0519,73.992,74.0091,67600.0
2014-08-06 15:55:00,86.43,86.5,86.39,86.39,150800.0,74.0091,74.0691,73.9749,73.9749,150800.0
2014-08-07 09:30:00,86.79,87.09,86.75,87.06,198600.0,74.3174,74.5743,74.2831,74.5486,198600.0
2014-08-07 09:35:00,87.06,87.14,86.94,87.08,96700.0,74.5486,74.6171,74.4458,74.5657,96700.0
2014-08-07 09:40:00,87.1,87.14,87.02,87.05,119900.0,74.5828,74.6171,74.5143,74.54,119900.0
2014-08-07 09:45:00,87.05,87.05,86.82,86.85,135500.0,74.54,74.54,74.3431,74.3688,135500.0
2014-08-07 09:50:00,86.87,86.94,86.85,86.89,113500.0,74.3859,74.4458,74.3688,74.403,113500.0
2014-08-07 09:55:00,86.89,86.91,86.78,86.81,43700.0,74.403,74.4201,74.3088,74.3345,43700.0
2014-08-07 10:00:00,86.82,86.89,86.77,86.78,59000.0,74.3431,74.403,74.3003,74.3088,59000.0
2014-08-07 10:05:00,86.78,86.81,86.72,86.78,47900.0,74.3088,74.3345,74.2574,74.3088,47900.0
2014-08-07 10:10:00,86.79,86.81,86.66,86.7,44200.0,74.3174,74.3345,74.2061,74.2403,44200.0
2014-08-07 10:15:00,86.7,86.82,86.69,86.79,59400.0,74.2403,74.3431,74.2318,74.3174,59400.0
2014-08-07 10:20:00,86.8,86.9,86.79,86.82,83500.0,74.3259,74.4116,74.3174,74.3431,83500.0
2014-08-07 10:25:00,86.83,86.95,86.82,86.95,39200.0,74.3516,74.4544,74.3431,74.4544,39200.0
2014-08-07 10:30:00,86.95,86.96,86.88,86.95,34100.0,74.4544,74.4629,74.3944,74.4544,34100.0
2014-08-07 10:35:00,86.95,87.01,86.93,86.98,71900.0,74.4544,74.5058,74.4373,74.4801,71900.0
2014-08-07 10:40:00,86.98,86.99,86.79,86.8,49700.0,74.4801,74.4886,74.3174,74.3259,49700.0
2014-08-07 10:45:00,86.8,86.88,86.74,86.75,45200.0,74.3259,74.3944,74.2746,74.2831,45200.0
2014-08-07 10:50:00,86.76,86.77,86.55,86.65,39700.0,74.2917,74.3003,74.1119,74.1975,39700.0
2014-08-07 10:55:00,86.65,86.84,86.62,86.79,34300.0,74.1975,74.3602,74.1718,74.3174,34300.0
2014-08-07 11:00:00,86.78,86.79,86.68,86.72,21300.0,74.3088,74.3174,74.2232,74.2574,21300.0
2014-08-07 11:05:00,86.72,86.75,86.6,86.7,31500.0,74.2574,74.2831,74.1547,74.2403,31500.0
2014-08-07 11:10:00,86.69,86.7,86.61,86.67,40900.0,74.2318,74.2403,74.1632,74.2146,40900.0
2014-08-07 11:15:00,86.65,86.67,86.58,86.63,86400.0,74.1975,74.2146,74.1376,74.1804,86400.0
2014-08-07 11:20:00,86.63,86.66,86.56,86.61,78100.0,74.1804,74.2061,74.1204,74.1632,78100.0
2014-08-07 11:25:00,86.61,86.63,86.51,86.56,46300.0,74.1632,74.1804,74.0776,74.1204,46300.0
2014-08-07 11:30:00,86.56,86.62,86.51,86.62,49700.0,74.1204,74.1718,74.0776,74.1718,49700.0
2014-08-07 11:35:00,86.61,86.63,86.52,86.54,23700.0,74.1632,74.1804,74.0862,74.1033,23700.0
2014-08-07 11:40:00,86.54,86.56,86.48,86.56,33200.0,74.1033,74.1204,74.0519,74.1204,33200.0
2014-08-07 11:45:00,86.56,86.57,86.45,86.54,68600.0,74.1204,74.129,74.0262,74.1033,68600.0
2014-08-07 11:50:00,86.53,86.54,86.4,86.43,36600.0,74.0947,74.1033,73.9834,74.0091,36600.0
2014-08-07 11:55:00,86.43,86.52,86.38,86.49,54500.0,74.0091,74.0862,73.9663,74.0605,54500.0
2014-08-07 12:00:00,86.49,86.52,86.43,86.5,36400.0,74.0605,74.0862,74.0091,74.0691,36400.0
2014-08-07 12:05:00,86.5,86.54,86.49,86.53,28700.0,74.0691,74.1033,74.0605,74.0947,28700.0
2014-08-07 12:10:00,86.52,86.53,86.43,86.46,21500.0,74.0862,74.0947,74.0091,74.0348,21500.0
2014-08-07 12:15:00,86.46,86.49,86.35,86.4,50000.0,74.0348,74.0605,73.9406,73.9834,50000.0
2014-08-07 12:20:00,86.39,86.44,86.35,86.38,55100.0,73.9749,74.0177,73.9406,73.9663,55100.0
2014-08-07 12:25:00,86.38,86.41,86.34,86.37,40600.0,73.9663,73.992,73.932,73.9577,40600.0
2014-08-07 12:30:00,86.36,86.37,86.3,86.31,29200.0,73.9492,73.9577,73.8978,73.9064,29200.0
2014-08-07 12:35:00,86.3,86.34,86.26,86.32,109700.0,73.8978,73.932,73.8635,73.9149,109700.0
2014-08-07 12:40:00,86.32,86.33,86.26,86.29,26100.0,73.9149,73.9235,73.8635,73.8892,26100.0
2014-08-07 12:45:00,86.3,86.32,86.25,86.32,31000.0,73.8978,73.9149,73.855,73.9149,31000.0
2014-08-07 12:50:00,86.32,86.34,86.27,86.29,23300.0,73.9149,73.932,73.8721,73.8892,23300.0
2014-08-07 12:55:00,86.3,86.31,86.24,86.26,19900.0,73.8978,73.9064,73.8464,73.8635,19900.0
2014-08-07 13:00:00,86.26,86.37,86.26,86.35,35800.0,73.8635,73.9577,73.8635,73.9406,35800.0
2014-08-07 13:05:00,86.37,86.39,86.35,86.37,22600.0,73.9577,73.9749,73.9406,73.9577,22600.0
2014-08-07 13:10:00,86.39,86.4,86.31,86.31,35600.0,73.9749,73.9834,73.9064,73.9064,35600.0
2014-08-07 13:15:00,86.31,86.4,86.31,86.4,14800.0,73.9064,73.9834,73.9064,73.9834,14800.0
2014-08-07 13:20:00,86.39,86.39,86.26,86.29,30400.0,73.9749,73.9749,73.8635,73.8892,30400.0
2014-08-07 13:25:00,86.29,86.34,86.26,86.32,26100.0,73.8892,73.932,73.8635,73.9149,26100.0
2014-08-07 13:30:00,86.33,86.38,86.33,86.37,19000.0,73.9235,73.9663,73.9235,73.9577,19000.0
2014-08-07 13:35:00,86.37,86.45,86.34,86.45,14800.0,73.9577,74.0262,73.932,74.0262,14800.0
2014-08-07 13:40:00,86.46,86.48,86.42,86.43,20300.0,74.0348,74.0519,74.0006,74.0091,20300.0
2014-08-07 13:45:00,86.43,86.43,86.37,86.41,14000.0,74.0091,74.0091,73.9577,73.992,14000.0
2014-08-07 13:50:00,86.4,86.41,86.33,86.34,42100.0,73.9834,73.992,73.9235,73.932,42100.0
2014-08-07 13:55:00,86.34,86.42,86.33,86.42,17600.0,73.932,74.0006,73.9235,74.0006,17600.0
2014-08-07 14:00:00,86.42,86.42,86.32,86.35,20800.0,74.0006,74.0006,73.9149,73.9406,20800.0
2014-08-07 14:05:00,86.35,86.43,86.35,86.42,19400.0,73.9406,74.0091,73.9406,74.0006,19400.0
2014-08-07 14:10:00,86.42,86.42,86.36,86.37,18400.0,74.0006,74.0006,73.9492,73.9577,18400.0
2014-08-07 14:15:00,86.38,86.38,86.25,86.26,17100.0,73.9663,73.9663,73.855,73.8635,17100.0
2014-08-07 14:20:00,86.25,86.28,86.22,86.28,14600.0,73.855,73.8807,73.8293,73.8807,14600.0
2014-08-07 14:25:00,86.28,86.28,86.2,86.25,13500.0,73.8807,73.8807,73.8122,73.855,13500.0
2014-08-07 14:30:00,86.25,86.26,86.2,86.23,20200.0,73.855,73.8635,73.8122,73.8379,20200.0
2014-08-07 14:35:00,86.23,86.23,86.13,86.13,38000.0,73.8379,73.8379,73.7522,73.7522,38000.0
2014-08-07 14:40:00,86.13,86.21,86.11,86.11,21000.0,73.7522,73.8207,73.7351,73.7351,21000.0
2014-08-07 14:45:00,86.11,86.18,86.11,86.16,19800.0,73.7351,73.795,73.7351,73.7779,19800.0
2014-08-07 14:50:00,86.16,86.23,86.16,86.19,32500.0,73.7779,73.8379,73.7779,73.8036,32500.0
2014-08-07 14:55:00,86.2,86.2,86.06,86.07,27200.0,73.8122,73.8122,73.6923,73.7009,27200.0
2014-08-07 15:00:00,86.06,86.2,86.06,86.15,22100.0,73.6923,73.8122,73.6923,73.7694,22100.0
2014-08-07 15:05:00,86.16,86.19,86.03,86.07,42600.0,73.7779,73.8036,73.6666,73.7009,42600.0
2014-08-07 15:10:00,86.08,86.1,85.97,85.99,48700.0,73.7094,73.7265,73.6152,73.6323,48700.0
2014-08-07 15:15:00,85.99,86.05,85.93,86.03,47400.0,73.6323,73.6837,73.581,73.6666,47400.0
2014-08-07 15:20:00,86.04,86.04,85.92,85.96,42500.0,73.6752,73.6752,73.5724,73.6067,42500.0
2014-08-07 15:25:00,85.96,86.0,85.92,85.98,43600.0,73.6067,73.6409,73.5724,73.6238,43600.0
2014-08-07 15:30:00,85.98,85.99,85.89,85.95,43800.0,73.6238,73.6323,73.5467,73.5981,43800.0
2014-08-07 15:35:00,85.96,86.03,85.92,86.02,87200.0,73.6067,73.6666,73.5724,73.658,87200.0
2014-08-07 15:40:00,86.04,86.07,85.98,85.99,64800.0,73.6752,73.7009,73.6238,73.6323,64800.0
2014-08-07 15:45:00,86.0,86.03,85.95,85.97,106600.0,73.6409,73.6666,73.5981,73.6152,106600.0
2014-08-07 15:50:00,85.97,86.06,85.97,86.03,140300.0,73.6152,73.6923,73.6152,73.6666,140300.0
2014-08-07 15:55:00,86.04,86.13,85.97,86.0,233900.0,73.6752,73.7522,73.6152,73.6409,233900.0
2014-08-08 09:30:00,86.09,86.16,85.92,85.92,103400.0,73.718,73.7779,73.5724,73.5724,103400.0
2014-08-08 09:35:00,85.92,86.2,85.91,86.12,45100.0,73.5724,73.8122,73.5638,73.7437,45100.0
2014-08-08 09:40:00,86.09,86.12,85.94,85.99,29200.0,73.718,73.7437,73.5895,73.6323,29200.0
2014-08-08 09:45:00,85.98,86.16,85.96,86.14,38400.0,73.6238,73.7779,73.6067,73.7608,38400.0
2014-08-08 09:50:00,86.14,86.28,86.12,86.22,30000.0,73.7608,73.8807,73.7437,73.8293,30000.0
2014-08-08 09:55:00,86.23,86.29,86.11,86.12,38200.0,73.8379,73.8892,73.7351,73.7437,38200.0
2014-08-08 10:00:00,86.12,86.17,85.96,86.16,59200.0,73.7437,73.7865,73.6067,73.7779,59200.0
2014-08-08 10:05:00,86.16,86.28,86.11,86.13,32500.0,73.7779,73.8807,73.7351,73.7522,32500.0
2014-08-08 10:10:00,86.14,86.24,86.1,86.11,24800.0,73.7608,73.8464,73.7265,73.7351,24800.0
2014-08-08 10:15:00,86.08,86.15,86.07,86.14,17900.0,73.7094,73.7694,73.7009,73.7608,17900.0
2014-08-08 10:20:00,86.13,86.26,86.07,86.23,24900.0,73.7522,73.8635,73.7009,73.8379,24900.0
2014-08-08 10:25:00,86.22,86.22,86.07,86.15,29100.0,73.8293,73.8293,73.7009,73.7694,29100.0
2014-08-08 10:30:00,86.14,86.25,86.12,86.23,24100.0,73.7608,73.855,73.7437,73.8379,24100.0
2014-08-08 10:35:00,86.24,86.34,86.21,86.34,31800.0,73.8464,73.932,73.8207,73.932,31800.0
2014-08-08 10:40:00,86.33,86.57,86.32,86.51,36600.0,73.9235,74.129,73.9149,74.0776,36600.0
2014-08-08 10:45:00,86.51,86.64,86.5,86.55,44300.0,74.0776,74.1889,74.0691,74.1119,44300.0
2014-08-08 10:50:00,86.55,86.58,86.53,86.54,52300.0,74.1119,74.1376,74.0947,74.1033,52300.0
2014-08-08 10:55:00,86.53,86.56,86.5,86.55,72900.0,74.0947,74.1204,74.0691,74.1119,72900.0
2014-08-08 11:00:00,86.55,86.56,86.48,86.56,45400.0,74.1119,74.1204,74.0519,74.1204,45400.0
2014-08-08 11:05:00,86.56,86.6,86.55,86.59,63200.0,74.1204,74.1547,74.1119,74.1461,63200.0
2014-08-08 11:10:00,86.6,86.7,86.57,86.66,86700.0,74.1547,74.2403,74.129,74.2061,86700.0
2014-08-08 11:15:00,86.67,86.78,86.66,86.74,37600.0,74.2146,74.3088,74.2061,74.2746,37600.0
2014-08-08 11:20:00,86.75,86.8,86.7,86.8,45900.0,74.2831,74.3259,74.2403,74.3259,45900.0
2014-08-08 11:25:00,86.8,86.85,86.79,86.83,55200.0,74.3259,74.3688,74.3174,74.3516,55200.0
2014-08-08 11:30:00,86.83,86.85,86.82,86.84,48900.0,74.3516,74.3688,74.3431,74.3602,48900.0
2014-08-08 11:35:00,86.84,86.85,86.79,86.82,47900.0,74.3602,74.3688,74.3174,74.3431,47900.0
2014-08-08 11:40:00,86.82,86.85,86.81,86.82,34900.0,74.3431,74.3688,74.3345,74.3431,34900.0
2014-08-08 11:45:00,86.82,86.83,86.78,86.82,34200.0,74.3431,74.3516,74.3088,74.3431,34200.0
2014-08-08 11:50:00,86.82,86.83,86.79,86.81,32500.0,74.3431,74.3516,74.3174,74.3345,32500.0
2014-08-08 11:55:00,86.81,86.88,86.81,86.86,30900.0,74.3345,74.3944,74.3345,74.3773,30900.0
2014-08-08 12:00:00,86.86,86.88,86.82,86.82,15200.0,74.3773,74.3944,74.3431,74.3431,15200.0
2014-08-08 12:05:00,86.83,86.85,86.78,86.8,36500.0,74.3516,74.3688,74.3088,74.3259,36500.0
2014-08-08 12:10:00,86.79,86.79,86.75,86.79,21400.0,74.3174,74.3174,74.2831,74.3174,21400.0
2014-08-08 12:15:00,86.79,86.8,86.7,86.71,20600.0,74.3174,74.3259,74.2403,74.2489,20600.0
2014-08-08 12:20:00,86.72,86.79,86.71,86.71,39700.0,74.2574,74.3174,74.2489,74.2489,39700.0
2014-08-08 12:25:00,86.71,86.73,86.66,86.68,24200.0,74.2489,74.266,74.2061,74.2232,24200.0
2014-08-08 12:30:00,86.68,86.68,86.64,86.65,20000.0,74.2232,74.2232,74.1889,74.1975,20000.0
2014-08-08 12:35:00,86.66,86.71,86.64,86.71,16900.0,74.2061,74.2489,74.1889,74.2489,16900.0
2014-08-08 12:40:00,86.72,86.75,86.7,86.73,26000.0,74.2574,74.2831,74.2403,74.266,26000.0
2014-08-08 12:45:00,86.73,86.75,86.69,86.74,18800.0,74.266,74.2831,74.2318,74.2746,18800.0
2014-08-08 12:50:00,86.73,86.76,86.71,86.73,17800.0,74.266,74.2917,74.2489,74.266,17800.0
2014-08-08 12:55:00,86.73,86.77,86.71,86.76,20400.0,74.266,74.3003,74.2489,74.2917,20400.0
2014-08-08 13:00:00,86.76,86.77,86.71,86.77,20700.0,74.2917,74.3003,74.2489,74.3003,20700.0
2014-08-08 13:05:00,86.78,86.85,86.76,86.82,21800.0,74.3088,74.3688,74.2917,74.3431,21800.0
2014-08-08 13:10:00,86.83,86.9,86.79,86.89,19800.0,74.3516,74.4116,74.3174,74.403,19800.0
2014-08-08 13:15:00,86.89,87.11,86.89,87.11,60800.0,74.403,74.5914,74.403,74.5914,60800.0
2014-08-08 13:20:00,87.12,87.2,87.12,87.18,41400.0,74.6,74.6685,74.6,74.6513,41400.0
2014-08-08 13:25:00,87.18,87.35,87.18,87.28,54600.0,74.6513,74.7969,74.6513,74.737,54600.0
2014-08-08 13:30:00,87.28,87.3,87.19,87.21,117300.0,74.737,74.7541,74.6599,74.677,117300.0
2014-08-08 13:35:00,87.22,87.27,87.2,87.27,45100.0,74.6856,74.7284,74.6685,74.7284,45100.0
2014-08-08 13:40:00,87.27,87.39,87.27,87.33,51600.0,74.7284,74.8312,74.7284,74.7798,51600.0
2014-08-08 13:45:00,87.33,87.38,87.29,87.32,30800.0,74.7798,74.8226,74.7455,74.7712,30800.0
2014-08-08 13:50:00,87.32,87.34,87.28,87.28,23700.0,74.7712,74.7883,74.737,74.737,23700.0
2014-08-08 13:55:00,87.28,87.38,87.27,87.37,31000.0,74.737,74.8226,74.7284,74.814,31000.0
2014-08-08 14:00:00,87.36,87.42,87.32,87.38,27300.0,74.8055,74.8568,74.7712,74.8226,27300.0
2014-08-08 14:05:00,87.38,87.46,87.36,87.41,29600.0,74.8226,74.8911,74.8055,74.8483,29600.0
2014-08-08 14:10:00,87.41,87.42,87.31,87.32,24600.0,74.8483,74.8568,74.7627,74.7712,24600.0
2014-08-08 14:15:00,87.33,87.35,87.3,87.34,28800.0,74.7798,74.7969,74.7541,74.7883,28800.0
2014-08-08 14:20:00,87.34,87.39,87.32,87.37,23300.0,74.7883,74.8312,74.7712,74.814,23300.0
2014-08-08 14:25:00,87.39,87.4,87.33,87.39,58000.0,74.8312,74.8397,74.7798,74.8312,58000.0
2014-08-08 14:30:00,87.39,87.4,87.34,87.34,45500.0,74.8312,74.8397,74.7883,74.7883,45500.0
2014-08-08 14:35:00,87.34,87.4,87.33,87.39,15500.0,74.7883,74.8397,74.7798,74.8312,15500.0
2014-08-08 14:40:00,87.39,87.42,87.33,87.36,41400.0,74.8312,74.8568,74.7798,74.8055,41400.0
2014-08-08 14:45:00,87.36,87.39,87.34,87.36,18200.0,74.8055,74.8312,74.7883,74.8055,18200.0
2014-08-08 14:50:00,87.36,87.38,87.34,87.35,18700.0,74.8055,74.8226,74.7883,74.7969,18700.0
2014-08-08 14:55:00,87.35,87.37,87.31,87.33,22100.0,74.7969,74.814,74.7627,74.7798,22100.0
2014-08-08 15:00:00,87.32,87.32,87.21,87.22,33700.0,74.7712,74.7712,74.677,74.6856,33700.0
2014-08-08 15:05:00,87.22,87.26,87.19,87.22,25000.0,74.6856,74.7198,74.6599,74.6856,25000.0
2014-08-08 15:10:00,87.22,87.27,87.18,87.26,41100.0,74.6856,74.7284,74.6513,74.7198,41100.0
2014-08-08 15:15:00,87.27,87.31,87.25,87.29,31800.0,74.7284,74.7627,74.7113,74.7455,31800.0
2014-08-08 15:20:00,87.28,87.32,87.24,87.29,58600.0,74.737,74.7712,74.7027,74.7455,58600.0
2014-08-08 15:25:00,87.29,87.39,87.27,87.39,39000.0,74.7455,74.8312,74.7284,74.8312,39000.0
2014-08-08 15:30:00,87.39,87.44,87.36,87.37,96000.0,74.8312,74.874,74.8055,74.814,96000.0
2014-08-08 15:35:00,87.37,87.41,87.29,87.38,87500.0,74.814,74.8483,74.7455,74.8226,87500.0
2014-08-08 15:40:00,87.39,87.41,87.34,87.4,202500.0,74.8312,74.8483,74.7883,74.8397,202500.0
2014-08-08 15:45:00,87.41,87.44,87.39,87.44,75200.0,74.8483,74.874,74.8312,74.874,75200.0
2014-08-08 15:50:00,87.44,87.48,87.42,87.48,84400.0,74.874,74.9082,74.8568,74.9082,84400.0
2014-08-08 15:55:00,87.48,87.51,87.44,87.46,281500.0,74.9082,74.9339,74.874,74.8911,281500.0
2014-08-11 09:30:00,87.92,87.98,87.75,87.75,136500.0,75.285,75.3364,75.1394,75.1394,136500.0
2014-08-11 09:35:00,87.74,88.1,87.74,87.9,38900.0,75.1309,75.4391,75.1309,75.2679,38900.0
2014-08-11 09:40:00,87.92,87.96,87.76,87.81,30600.0,75.285,75.3192,75.148,75.1908,30600.0
2014-08-11 09:45:00,87.8,87.89,87.63,87.68,34900.0,75.1822,75.2593,75.0367,75.0795,34900.0
2014-08-11 09:50:00,87.69,87.85,87.69,87.85,19500.0,75.088,75.225,75.088,75.225,19500.0
2014-08-11 09:55:00,87.85,87.92,87.83,87.91,23900.0,75.225,75.285,75.2079,75.2764,23900.0
2014-08-11 10:00:00,87.9,87.97,87.84,87.9,35200.0,75.2679,75.3278,75.2165,75.2679,35200.0
2014-08-11 10:05:00,87.89,87.98,87.87,87.97,28400.0,75.2593,75.3364,75.2422,75.3278,28400.0
2014-08-11 10:10:00,87.97,88.05,87.88,87.93,43600.0,75.3278,75.3963,75.2507,75.2935,43600.0
2014-08-11 10:15:00,87.94,87.99,87.87,87.91,30400.0,75.3021,75.3449,75.2422,75.2764,30400.0
2014-08-11 10:20:00,87.91,87.95,87.88,87.93,19400.0,75.2764,75.3107,75.2507,75.2935,19400.0
2014-08-11 10:25:00,87.92,87.97,87.89,87.97,33600.0,75.285,75.3278,75.2593,75.3278,33600.0
2014-08-11 10:30:00,87.98,88.0,87.92,87.98,49600.0,75.3364,75.3535,75.285,75.3364,49600.0
2014-08-11 10:35:00,87.99,88.13,87.99,88.11,40600.0,75.3449,75.4648,75.3449,75.4477,40600.0
2014-08-11 10:40:00,88.11,88.16,88.1,88.1,42900.0,75.4477,75.4905,75.4391,75.4391,42900.0
2014-08-11 10:45:00,88.1,88.11,88.01,88.09,39700.0,75.4391,75.4477,75.3621,75.4306,39700.0
2014-08-11 10:50:00,88.08,88.13,87.96,88.13,50400.0,75.422,75.4648,75.3192,75.4648,50400.0
2014-08-11 10:55:00,88.13,88.13,88.03,88.04,22400.0,75.4648,75.4648,75.3792,75.3877,22400.0
2014-08-11 11:00:00,88.03,88.04,87.97,87.99,21500.0,75.3792,75.3877,75.3278,75.3449,21500.0
2014-08-11 11:05:00,88.0,88.06,87.99,88.04,15200.0,75.3535,75.4049,75.3449,75.3877,15200.0
2014-08-11 11:10:00,88.04,88.08,87.97,87.99,15500.0,75.3877,75.422,75.3278,75.3449,15500.0
2014-08-11 11:15:00,87.98,88.0,87.96,87.98,19200.0,75.3364,75.3535,75.3192,75.3364,19200.0
2014-08-11 11:20:00,87.99,87.99,87.92,87.94,19600.0,75.3449,75.3449,75.285,75.3021,19600.0
2014-08-11 11:25:00,87.93,87.93,87.83,87.83,17900.0,75.2935,75.2935,75.2079,75.2079,17900.0
2014-08-11 11:30:00,87.82,87.82,87.67,87.67,93300.0,75.1994,75.1994,75.0709,75.0709,93300.0
2014-08-11 11:35:00,87.66,87.69,87.56,87.57,34600.0,75.0624,75.088,74.9767,74.9853,34600.0
2014-08-11 11:40:00,87.56,87.61,87.56,87.61,26500.0,74.9767,75.0195,74.9767,75.0195,26500.0
2014-08-11 11:45:00,87.61,87.62,87.57,87.57,15200.0,75.0195,75.0281,74.9853,74.9853,15200.0
2014-08-11 11:50:00,87.59,87.59,87.49,87.52,22200.0,75.0024,75.0024,74.9168,74.9425,22200.0
2014-08-11 11:55:00,87.52,87.53,87.48,87.51,20300.0,74.9425,74.951,74.9082,74.9339,20300.0
2014-08-11 12:00:00,87.53,87.54,87.43,87.43,19000.0,74.951,74.9596,74.8654,74.8654,19000.0
2014-08-11 12:05:00,87.45,87.51,87.45,87.48,17500.0,74.8825,74.9339,74.8825,74.9082,17500.0
2014-08-11 12:10:00,87.49,87.5,87.42,87.42,32100.0,74.9168,74.9253,74.8568,74.8568,32100.0
2014-08-11 12:15:00,87.42,87.43,87.38,87.41,53800.0,74.8568,74.8654,74.8226,74.8483,53800.0
2014-08-11 12:20:00,87.41,87.41,87.37,87.37,29300.0,74.8483,74.8483,74.814,74.814,29300.0
2014-08-11 12:25:00,87.38,87.47,87.37,87.44,51600.0,74.8226,74.8997,74.814,74.874,51600.0
2014-08-11 12:30:00,87.45,87.47,87.4,87.42,24700.0,74.8825,74.8997,74.8397,74.8568,24700.0
2014-08-11 12:35:00,87.43,87.5,87.4,87.48,55200.0,74.8654,74.9253,74.8397,74.9082,55200.0
2014-08-11 12:40:00,87.48,87.51,87.47,87.49,16900.0,74.9082,74.9339,74.8997,74.9168,16900.0
2014-08-11 12:45:00,87.49,87.49,87.42,87.47,8800.0,74.9168,74.9168,74.8568,74.8997,8800.0
2014-08-11 12:50:00,87.45,87.47,87.43,87.47,6400.0,74.8825,74.8997,74.8654,74.8997,6400.0
2014-08-11 12:55:00,87.47,87.47,87.4,87.4,10200.0,74.8997,74.8997,74.8397,74.8397,10200.0
2014-08-11 13:00:00,87.39,87.43,87.38,87.39,11000.0,74.8312,74.8654,74.8226,74.8312,11000.0
2014-08-11 13:05:00,87.39,87.41,87.37,87.38,10300.0,74.8312,74.8483,74.814,74.8226,10300.0
2014-08-11 13:10:00,87.38,87.4,87.37,87.38,7000.0,74.8226,74.8397,74.814,74.8226,7000.0
2014-08-11 13:15:00,87.39,87.39,87.32,87.35,14900.0,74.8312,74.8312,74.7712,74.7969,14900.0
2014-08-11 13:20:00,87.35,87.35,87.25,87.25,33300.0,74.7969,74.7969,74.7113,74.7113,33300.0
2014-08-11 13:25:00,87.26,87.29,87.2,87.2,27900.0,74.7198,74.7455,74.6685,74.6685,27900.0
2014-08-11 13:30:00,87.19,87.29,87.19,87.25,18500.0,74.6599,74.7455,74.6599,74.7113,18500.0
2014-08-11 13:35:00,87.25,87.3,87.24,87.28,15200.0,74.7113,74.7541,74.7027,74.737,15200.0
2014-08-11 13:40:00,87.28,87.33,87.28,87.29,8200.0,74.737,74.7798,74.737,74.7455,8200.0
2014-08-11 13:45:00,87.29,87.29,87.24,87.27,11100.0,74.7455,74.7455,74.7027,74.7284,11100.0
2014-08-11 13:50:00,87.29,87.3,87.21,87.24,41500.0,74.7455,74.7541,74.677,74.7027,41500.0
2014-08-11 13:55:00,87.24,87.24,87.16,87.17,14200.0,74.7027,74.7027,74.6342,74.6428,14200.0
2014-08-11 14:00:00,87.17,87.17,87.08,87.1,35900.0,74.6428,74.6428,74.5657,74.5828,35900.0
2014-08-11 14:05:00,87.11,87.12,87.07,87.12,34300.0,74.5914,74.6,74.5571,74.6,34300.0
2014-08-11 14:10:00,87.12,87.12,87.07,87.1,20000.0,74.6,74.6,74.5571,74.5828,20000.0
2014-08-11 14:15:00,87.1,87.18,87.08,87.16,32000.0,74.5828,74.6513,74.5657,74.6342,32000.0
2014-08-11 14:20:00,87.16,87.2,87.1,87.17,49400.0,74.6342,74.6685,74.5828,74.6428,49400.0
2014-08-11 14:25:00,87.16,87.22,87.12,87.2,26000.0,74.6342,74.6856,74.6,74.6685,26000.0
2014-08-11 14:30:00,87.2,87.2,87.15,87.19,9100.0,74.6685,74.6685,74.6256,74.6599,9100.0
2014-08-11 14:35:00,87.19,87.2,87.15,87.18,15400.0,74.6599,74.6685,74.6256,74.6513,15400.0
2014-08-11 14:40:00,87.19,87.2,87.17,87.19,17900.0,74.6599,74.6685,74.6428,74.6599,17900.0
2014-08-11 14:45:00,87.19,87.25,87.19,87.2,32000.0,74.6599,74.7113,74.6599,74.6685,32000.0
2014-08-11 14:50:00,87.2,87.2,87.16,87.19,19900.0,74.6685,74.6685,74.6342,74.6599,19900.0
2014-08-11 14:55:00,87.19,87.21,87.15,87.16,12100.0,74.6599,74.677,74.6256,74.6342,12100.0
2014-08-11 15:00:00,87.17,87.2,87.14,87.19,35700.0,74.6428,74.6685,74.6171,74.6599,35700.0
2014-08-11 15:05:00,87.19,87.2,87.18,87.2,26900.0,74.6599,74.6685,74.6513,74.6685,26900.0
2014-08-11 15:10:00,87.19,87.19,87.15,87.16,22800.0,74.6599,74.6599,74.6256,74.6342,22800.0
2014-08-11 15:15:00,87.16,87.16,87.06,87.08,55500.0,74.6342,74.6342,74.5486,74.5657,55500.0
2014-08-11 15:20:00,87.07,87.09,87.01,87.01,54300.0,74.5571,74.5743,74.5058,74.5058,54300.0
2014-08-11 15:25:00,87.02,87.03,86.98,86.99,73300.0,74.5143,74.5229,74.4801,74.4886,73300.0
2014-08-11 15:30:00,86.99,87.01,86.98,87.0,51400.0,74.4886,74.5058,74.4801,74.4972,51400.0
2014-08-11 15:35:00,87.0,87.02,86.99,87.01,50100.0,74.4972,74.5143,74.4886,74.5058,50100.0
2014-08-11 15:40:00,87.0,87.02,86.95,86.97,78600.0,74.4972,74.5143,74.4544,74.4715,78600.0
2014-08-11 15:45:00,86.97,87.01,86.95,87.0,55000.0,74.4715,74.5058,74.4544,74.4972,55000.0
2014-08-11 15:50:00,87.0,87.02,86.97,87.0,102100.0,74.4972,74.5143,74.4715,74.4972,102100.0
2014-08-11 15:55:00,87.0,87.0,86.94,86.95,189400.0,74.4972,74.4972,74.4458,74.4544,189400.0
2014-08-12 09:30:00,87.0,87.09,86.93,86.95,66500.0,74.4972,74.5743,74.4373,74.4544,66500.0
2014-08-12 09:35:00,86.94,87.07,86.93,87.06,32700.0,74.4458,74.5571,74.4373,74.5486,32700.0
2014-08-12 09:40:00,87.07,87.09,86.98,87.02,27200.0,74.5571,74.5743,74.4801,74.5143,27200.0
2014-08-12 09:45:00,87.02,87.06,86.91,87.03,45600.0,74.5143,74.5486,74.4201,74.5229,45600.0
2014-08-12 09:50:00,87.04,87.06,86.91,86.94,13900.0,74.5315,74.5486,74.4201,74.4458,13900.0
2014-08-12 09:55:00,86.92,87.04,86.91,87.01,19200.0,74.4287,74.5315,74.4201,74.5058,19200.0
2014-08-12 10:00:00,87.02,87.03,86.92,86.98,27800.0,74.5143,74.5229,74.4287,74.4801,27800.0
2014-08-12 10:05:00,86.99,87.02,86.85,86.87,46000.0,74.4886,74.5143,74.3688,74.3859,46000.0
2014-08-12 10:10:00,86.87,87.01,86.79,87.0,34900.0,74.3859,74.5058,74.3174,74.4972,34900.0
2014-08-12 10:15:00,87.0,87.06,86.93,87.03,28700.0,74.4972,74.5486,74.4373,74.5229,28700.0
2014-08-12 10:20:00,87.04,87.06,86.99,87.03,18000.0,74.5315,74.5486,74.4886,74.5229,18000.0
2014-08-12 10:25:00,87.02,87.02,86.94,87.01,18100.0,74.5143,74.5143,74.4458,74.5058,18100.0
2014-08-12 10:30:00,87.01,87.03,86.94,86.95,27400.0,74.5058,74.5229,74.4458,74.4544,27400.0
2014-08-12 10:35:00,86.95,87.01,86.89,86.97,48600.0,74.4544,74.5058,74.403,74.4715,48600.0
2014-08-12 10:40:00,86.98,86.99,86.9,86.9,132300.0,74.4801,74.4886,74.4116,74.4116,132300.0
2014-08-12 10:45:00,86.91,86.91,86.8,86.8,31800.0,74.4201,74.4201,74.3259,74.3259,31800.0
2014-08-12 10:50:00,86.8,86.9,86.8,86.89,16100.0,74.3259,74.4116,74.3259,74.403,16100.0
2014-08-12 10:55:00,86.89,86.97,86.88,86.9,38700.0,74.403,74.4715,74.3944,74.4116,38700.0
2014-08-12 11:00:00,86.9,86.9,86.76,86.78,58200.0,74.4116,74.4116,74.2917,74.3088,58200.0
2014-08-12 11:05:00,86.78,86.78,86.7,86.76,31700.0,74.3088,74.3088,74.2403,74.2917,31700.0
2014-08-12 11:10:00,86.76,86.83,86.74,86.76,26600.0,74.2917,74.3516,74.2746,74.2917,26600.0
2014-08-12 11:15:00,86.77,86.86,86.77,86.86,16400.0,74.3003,74.3773,74.3003,74.3773,16400.0
2014-08-12 11:20:00,86.85,86.88,86.83,86.83,11700.0,74.3688,74.3944,74.3516,74.3516,11700.0
2014-08-12 11:25:00,86.85,86.85,86.8,86.84,16400.0,74.3688,74.3688,74.3259,74.3602,16400.0
2014-08-12 11:30:00,86.85,86.92,86.83,86.9,11100.0,74.3688,74.4287,74.3516,74.4116,11100.0
2014-08-12 11:35:00,86.89,86.96,86.88,86.93,19100.0,74.403,74.4629,74.3944,74.4373,19100.0
2014-08-12 11:40:00,86.94,86.95,86.91,86.94,18600.0,74.4458,74.4544,74.4201,74.4458,18600.0
2014-08-12 11:45:00,86.93,86.94,86.89,86.9,14800.0,74.4373,74.4458,74.403,74.4116,14800.0
2014-08-12 11:50:00,86.9,86.9,86.85,86.87,14300.0,74.4116,74.4116,74.3688,74.3859,14300.0
2014-08-12 11:55:00,86.86,86.89,86.83,86.85,27300.0,74.3773,74.403,74.3516,74.3688,27300.0
2014-08-12 12:00:00,86.84,86.84,86.76,86.77,12100.0,74.3602,74.3602,74.2917,74.3003,12100.0
2014-08-12 12:05:00,86.79,86.81,86.7,86.81,29500.0,74.3174,74.3345,74.2403,74.3345,29500.0
2014-08-12 12:10:00,86.82,86.91,86.82,86.91,8200.0,74.3431,74.4201,74.3431,74.4201,8200.0
2014-08-12 12:15:00,86.92,86.93,86.87,86.87,5900.0,74.4287,74.4373,74.3859,74.3859,5900.0
2014-08-12 12:20:00,86.87,86.88,86.81,86.85,9900.0,74.3859,74.3944,74.3345,74.3688,9900.0
2014-08-12 12:25:00,86.87,86.89,86.85,86.86,27300.0,74.3859,74.403,74.3688,74.3773,27300.0
2014-08-12 12:30:00,86.86,86.86,86.82,86.86,4400.0,74.3773,74.3773,74.3431,74.3773,4400.0
2014-08-12 12:35:00,86.86,86.99,86.86,86.98,10300.0,74.3773,74.4886,74.3773,74.4801,10300.0
2014-08-12 12:40:00,87.0,87.07,86.95,87.0,25500.0,74.4972,74.5571,74.4544,74.4972,25500.0
2014-08-12 12:45:00,87.0,87.01,86.96,86.96,10700.0,74.4972,74.5058,74.4629,74.4629,10700.0
2014-08-12 12:50:00,86.96,86.99,86.94,86.99,15500.0,74.4629,74.4886,74.4458,74.4886,15500.0
2014-08-12 12:55:00,87.0,87.0,86.92,86.93,12900.0,74.4972,74.4972,74.4287,74.4373,12900.0
2014-08-12 13:00:00,86.94,86.95,86.91,86.95,8700.0,74.4458,74.4544,74.4201,74.4544,8700.0
2014-08-12 13:05:00,86.95,87.01,86.93,86.99,17100.0,74.4544,74.5058,74.4373,74.4886,17100.0
2014-08-12 13:10:00,86.99,87.01,86.95,86.96,12500.0,74.4886,74.5058,74.4544,74.4629,12500.0
2014-08-12 13:15:00,86.97,86.97,86.93,86.96,10900.0,74.4715,74.4715,74.4373,74.4629,10900.0
2014-08-12 13:20:00,86.96,86.97,86.9,86.92,14200.0,74.4629,74.4715,74.4116,74.4287,14200.0
2014-08-12 13:25:00,86.93,86.95,86.9,86.93,6800.0,74.4373,74.4544,74.4116,74.4373,6800.0
2014-08-12 13:30:00,86.93,86.95,86.88,86.88,7100.0,74.4373,74.4544,74.3944,74.3944,7100.0
2014-08-12 13:35:00,86.86,86.88,86.83,86.86,8200.0,74.3773,74.3944,74.3516,74.3773,8200.0
2014-08-12 13:40:00,86.87,86.89,86.86,86.88,9900.0,74.3859,74.403,74.3773,74.3944,9900.0
2014-08-12 13:45:00,86.88,86.89,86.81,86.87,7900.0,74.3944,74.403,74.3345,74.3859,7900.0
2014-08-12 13:50:00,86.88,86.94,86.86,86.92,10400.0,74.3944,74.4458,74.3773,74.4287,10400.0
2014-08-12 13:55:00,86.92,86.93,86.88,86.89,11900.0,74.4287,74.4373,74.3944,74.403,11900.0
2014-08-12 14:00:00,86.89,86.89,86.83,86.87,11600.0,74.403,74.403,74.3516,74.3859,11600.0
2014-08-12 14:05:00,86.86,86.9,86.81,86.82,11900.0,74.3773,74.4116,74.3345,74.3431,11900.0
2014-08-12 14:10:00,86.81,86.83,86.77,86.8,9900.0,74.3345,74.3516,74.3003,74.3259,9900.0
2014-08-12 14:15:00,86.8,86.85,86.79,86.83,28300.0,74.3259,74.3688,74.3174,74.3516,28300.0
2014-08-12 14:20:00,86.86,86.88,86.82,86.85,13000.0,74.3773,74.3944,74.3431,74.3688,13000.0
2014-08-12 14:25:00,86.85,86.87,86.76,86.83,36500.0,74.3688,74.3859,74.2917,74.3516,36500.0
2014-08-12 14:30:00,86.82,86.82,86.77,86.81,11100.0,74.3431,74.3431,74.3003,74.3345,11100.0
2014-08-12 14:35:00,86.81,86.88,86.77,86.88,19200.0,74.3345,74.3944,74.3003,74.3944,19200.0
2014-08-12 14:40:00,86.88,86.92,86.83,86.88,18000.0,74.3944,74.4287,74.3516,74.3944,18000.0
2014-08-12 14:45:00,86.88,86.89,86.82,86.83,56900.0,74.3944,74.403,74.3431,74.3516,56900.0
2014-08-12 14:50:00,86.83,86.88,86.82,86.88,23800.0,74.3516,74.3944,74.3431,74.3944,23800.0
2014-08-12 14:55:00,86.87,86.89,86.84,86.85,18500.0,74.3859,74.403,74.3602,74.3688,18500.0
2014-08-12 15:00:00,86.85,86.87,86.83,86.84,12900.0,74.3688,74.3859,74.3516,74.3602,12900.0
2014-08-12 15:05:00,86.84,86.93,86.83,86.91,28100.0,74.3602,74.4373,74.3516,74.4201,28100.0
2014-08-12 15:10:00,86.92,86.93,86.89,86.93,21400.0,74.4287,74.4373,74.403,74.4373,21400.0
2014-08-12 15:15:00,86.93,86.93,86.85,86.88,44200.0,74.4373,74.4373,74.3688,74.3944,44200.0
2014-08-12 15:20:00,86.88,86.92,86.87,86.9,23200.0,74.3944,74.4287,74.3859,74.4116,23200.0
2014-08-12 15:25:00,86.9,86.92,86.88,86.91,26200.0,74.4116,74.4287,74.3944,74.4201,26200.0
2014-08-12 15:30:00,86.92,86.93,86.88,86.89,37600.0,74.4287,74.4373,74.3944,74.403,37600.0
2014-08-12 15:35:00,86.9,86.96,86.89,86.9,142500.0,74.4116,74.4629,74.403,74.4116,142500.0
2014-08-12 15:40:00,86.9,87.05,86.9,87.03,60600.0,74.4116,74.54,74.4116,74.5229,60600.0
2014-08-12 15:45:00,87.04,87.04,86.97,87.01,80400.0,74.5315,74.5315,74.4715,74.5058,80400.0
2014-08-12 15:50:00,87.01,87.05,86.96,86.98,117900.0,74.5058,74.54,74.4629,74.4801,117900.0
2014-08-12 15:55:00,86.98,87.09,86.94,87.06,199400.0,74.4801,74.5743,74.4458,74.5486,199400.0
2014-08-13 09:30:00,87.44,87.79,87.25,87.27,109000.0,74.874,75.1737,74.7113,74.7284,109000.0
2014-08-13 09:35:00,87.26,87.39,87.17,87.29,23500.0,74.7198,74.8312,74.6428,74.7455,23500.0
2014-08-13 09:40:00,87.3,87.4,87.27,87.33,18100.0,74.7541,74.8397,74.7284,74.7798,18100.0
2014-08-13 09:45:00,87.35,87.38,87.23,87.24,18900.0,74.7969,74.8226,74.6941,74.7027,18900.0
2014-08-13 09:50:00,87.23,87.28,87.16,87.2,23100.0,74.6941,74.737,74.6342,74.6685,23100.0
2014-08-13 09:55:00,87.2,87.26,87.18,87.23,31600.0,74.6685,74.7198,74.6513,74.6941,31600.0
2014-08-13 10:00:00,87.23,87.38,87.21,87.36,35400.0,74.6941,74.8226,74.677,74.8055,35400.0
2014-08-13 10:05:00,87.33,87.49,87.31,87.46,17900.0,74.7798,74.9168,74.7627,74.8911,17900.0
2014-08-13 10:10:00,87.49,87.51,87.4,87.44,24200.0,74.9168,74.9339,74.8397,74.874,24200.0
2014-08-13 10:15:00,87.44,87.63,87.44,87.62,61800.0,74.874,75.0367,74.874,75.0281,61800.0
2014-08-13 10:20:00,87.62,87.62,87.52,87.58,26000.0,75.0281,75.0281,74.9425,74.9938,26000.0
2014-08-13 10:25:00,87.58,87.6,87.4,87.41,20600.0,74.9938,75.011,74.8397,74.8483,20600.0
2014-08-13 10:30:00,87.42,87.55,87.42,87.52,14500.0,74.8568,74.9682,74.8568,74.9425,14500.0
2014-08-13 10:35:00,87.52,87.65,87.5,87.64,19200.0,74.9425,75.0538,74.9253,75.0452,19200.0
2014-08-13 10:40:00,87.64,87.65,87.55,87.61,23700.0,75.0452,75.0538,74.9682,75.0195,23700.0
2014-08-13 10:45:00,87.63,87.64,87.58,87.61,14500.0,75.0367,75.0452,74.9938,75.0195,14500.0
2014-08-13 10:50:00,87.62,87.68,87.61,87.66,34100.0,75.0281,75.0795,75.0195,75.0624,34100.0
2014-08-13 10:55:00,87.66,87.77,87.65,87.74,16900.0,75.0624,75.1565,75.0538,75.1309,16900.0
2014-08-13 11:00:00,87.76,87.89,87.73,87.85,23600.0,75.148,75.2593,75.1223,75.225,23600.0
2014-08-13 11:05:00,87.85,87.98,87.85,87.98,34400.0,75.225,75.3364,75.225,75.3364,34400.0
2014-08-13 11:10:00,88.0,88.04,87.97,88.01,33200.0,75.3535,75.3877,75.3278,75.3621,33200.0
2014-08-13 11:15:00,88.0,88.02,87.95,87.99,16300.0,75.3535,75.3706,75.3107,75.3449,16300.0
2014-08-13 11:20:00,88.0,88.04,87.99,88.04,37600.0,75.3535,75.3877,75.3449,75.3877,37600.0
2014-08-13 11:25:00,88.04,88.06,87.99,88.0,20300.0,75.3877,75.4049,75.3449,75.3535,20300.0
2014-08-13 11:30:00,88.0,88.04,87.94,88.02,16600.0,75.3535,75.3877,75.3021,75.3706,16600.0
2014-08-13 11:35:00,88.02,88.05,87.95,87.95,17300.0,75.3706,75.3963,75.3107,75.3107,17300.0
2014-08-13 11:40:00,87.94,87.99,87.92,87.97,21200.0,75.3021,75.3449,75.285,75.3278,21200.0
2014-08-13 11:45:00,87.97,87.98,87.88,87.9,12800.0,75.3278,75.3364,75.2507,75.2679,12800.0
2014-08-13 11:50:00,87.89,87.91,87.84,87.84,17000.0,75.2593,75.2764,75.2165,75.2165,17000.0
2014-08-13 11:55:00,87.85,87.86,87.8,87.8,8800.0,75.225,75.2336,75.1822,75.1822,8800.0
2014-08-13 12:00:00,87.8,87.86,87.76,87.76,14800.0,75.1822,75.2336,75.148,75.148,14800.0
2014-08-13 12:05:00,87.75,87.8,87.71,87.78,13700.0,75.1394,75.1822,75.1052,75.1651,13700.0
2014-08-13 12:10:00,87.76,87.8,87.75,87.75,11500.0,75.148,75.1822,75.1394,75.1394,11500.0
2014-08-13 12:15:00,87.75,87.75,87.67,87.69,58500.0,75.1394,75.1394,75.0709,75.088,58500.0
2014-08-13 12:20:00,87.69,87.69,87.64,87.67,11900.0,75.088,75.088,75.0452,75.0709,11900.0
2014-08-13 12:25:00,87.67,87.75,87.66,87.7,18900.0,75.0709,75.1394,75.0624,75.0966,18900.0
2014-08-13 12:30:00,87.7,87.71,87.65,87.69,5600.0,75.0966,75.1052,75.0538,75.088,5600.0
2014-08-13 12:35:00,87.69,87.69,87.59,87.61,25400.0,75.088,75.088,75.0024,75.0195,25400.0
2014-08-13 12:40:00,87.61,87.61,87.57,87.61,10000.0,75.0195,75.0195,74.9853,75.0195,10000.0
2014-08-13 12:45:00,87.61,87.67,87.59,87.66,34000.0,75.0195,75.0709,75.0024,75.0624,34000.0
2014-08-13 12:50:00,87.67,87.69,87.64,87.65,7100.0,75.0709,75.088,75.0452,75.0538,7100.0
2014-08-13 12:55:00,87.65,87.68,87.64,87.67,6000.0,75.0538,75.0795,75.0452,75.0709,6000.0
2014-08-13 13:00:00,87.68,87.69,87.64,87.66,4300.0,75.0795,75.088,75.0452,75.0624,4300.0
2014-08-13 13:05:00,87.67,87.68,87.64,87.66,12700.0,75.0709,75.0795,75.0452,75.0624,12700.0
2014-08-13 13:10:00,87.65,87.65,87.57,87.59,12200.0,75.0538,75.0538,74.9853,75.0024,12200.0
2014-08-13 13:15:00,87.59,87.6,87.52,87.53,16600.0,75.0024,75.011,74.9425,74.951,16600.0
2014-08-13 13:20:00,87.52,87.56,87.52,87.55,12200.0,74.9425,74.9767,74.9425,74.9682,12200.0
2014-08-13 13:25:00,87.55,87.56,87.52,87.52,7400.0,74.9682,74.9767,74.9425,74.9425,7400.0
2014-08-13 13:30:00,87.53,87.55,87.48,87.49,26200.0,74.951,74.9682,74.9082,74.9168,26200.0
2014-08-13 13:35:00,87.49,87.55,87.49,87.5,16000.0,74.9168,74.9682,74.9168,74.9253,16000.0
2014-08-13 13:40:00,87.51,87.53,87.48,87.48,25500.0,74.9339,74.951,74.9082,74.9082,25500.0
2014-08-13 13:45:00,87.48,87.49,87.46,87.47,18900.0,74.9082,74.9168,74.8911,74.8997,18900.0
2014-08-13 13:50:00,87.47,87.47,87.42,87.47,22100.0,74.8997,74.8997,74.8568,74.8997,22100.0
2014-08-13 13:55:00,87.47,87.48,87.44,87.47,12000.0,74.8997,74.9082,74.874,74.8997,12000.0
2014-08-13 14:00:00,87.48,87.48,87.43,87.46,16700.0,74.9082,74.9082,74.8654,74.8911,16700.0
2014-08-13 14:05:00,87.45,87.45,87.35,87.38,21100.0,74.8825,74.8825,74.7969,74.8226,21100.0
2014-08-13 14:10:00,87.39,87.4,87.36,87.38,15000.0,74.8312,74.8397,74.8055,74.8226,15000.0
2014-08-13 14:15:00,87.38,87.44,87.37,87.37,10500.0,74.8226,74.874,74.814,74.814,10500.0
2014-08-13 14:20:00,87.37,87.39,87.33,87.38,14200.0,74.814,74.8312,74.7798,74.8226,14200.0
2014-08-13 14:25:00,87.37,87.42,87.36,87.38,12700.0,74.814,74.8568,74.8055,74.8226,12700.0
2014-08-13 14:30:00,87.38,87.4,87.35,87.4,13700.0,74.8226,74.8397,74.7969,74.8397,13700.0
2014-08-13 14:35:00,87.4,87.44,87.37,87.42,14400.0,74.8397,74.874,74.814,74.8568,14400.0
2014-08-13 14:40:00,87.42,87.43,87.4,87.41,14800.0,74.8568,74.8654,74.8397,74.8483,14800.0
2014-08-13 14:45:00,87.41,87.43,87.39,87.41,11800.0,74.8483,74.8654,74.8312,74.8483,11800.0
2014-08-13 14:50:00,87.42,87.45,87.4,87.42,13700.0,74.8568,74.8825,74.8397,74.8568,13700.0
2014-08-13 14:55:00,87.43,87.44,87.39,87.43,32400.0,74.8654,74.874,74.8312,74.8654,32400.0
2014-08-13 15:00:00,87.43,87.46,87.4,87.44,23900.0,74.8654,74.8911,74.8397,74.874,23900.0
2014-08-13 15:05:00,87.43,87.47,87.41,87.43,15900.0,74.8654,74.8997,74.8483,74.8654,15900.0
2014-08-13 15:10:00,87.43,87.45,87.4,87.41,19300.0,74.8654,74.8825,74.8397,74.8483,19300.0
2014-08-13 15:15:00,87.42,87.46,87.4,87.44,33400.0,74.8568,74.8911,74.8397,74.874,33400.0
2014-08-13 15:20:00,87.43,87.46,87.42,87.44,24300.0,74.8654,74.8911,74.8568,74.874,24300.0
2014-08-13 15:25:00,87.45,87.46,87.41,87.41,22100.0,74.8825,74.8911,74.8483,74.8483,22100.0
2014-08-13 15:30:00,87.4,87.41,87.39,87.39,15800.0,74.8397,74.8483,74.8312,74.8312,15800.0
2014-08-13 15:35:00,87.39,87.44,87.38,87.41,33800.0,74.8312,74.874,74.8226,74.8483,33800.0
2014-08-13 15:40:00,87.41,87.43,87.37,87.41,88800.0,74.8483,74.8654,74.814,74.8483,88800.0
2014-08-13 15:45:00,87.41,87.43,87.39,87.42,68400.0,74.8483,74.8654,74.8312,74.8568,68400.0
2014-08-13 15:50:00,87.42,87.45,87.39,87.42,79100.0,74.8568,74.8825,74.8312,74.8568,79100.0
2014-08-13 15:55:00,87.43,87.5,87.39,87.4,314400.0,74.8654,74.9253,74.8312,74.8397,314400.0
2014-08-14 09:30:00,87.5,87.8,87.36,87.76,49600.0,74.9253,75.1822,74.8055,75.148,49600.0
2014-08-14 09:35:00,87.78,87.79,87.64,87.69,21300.0,75.1651,75.1737,75.0452,75.088,21300.0
2014-08-14 09:40:00,87.65,87.69,87.53,87.56,45500.0,75.0538,75.088,74.951,74.9767,45500.0
2014-08-14 09:45:00,87.57,87.58,87.52,87.56,46600.0,74.9853,74.9938,74.9425,74.9767,46600.0
2014-08-14 09:50:00,87.56,87.62,87.53,87.57,40700.0,74.9767,75.0281,74.951,74.9853,40700.0
2014-08-14 09:55:00,87.58,87.6,87.52,87.58,58000.0,74.9938,75.011,74.9425,74.9938,58000.0
2014-08-14 10:00:00,87.58,87.6,87.51,87.52,19400.0,74.9938,75.011,74.9339,74.9425,19400.0
2014-08-14 10:05:00,87.56,87.59,87.49,87.49,14900.0,74.9767,75.0024,74.9168,74.9168,14900.0
2014-08-14 10:10:00,87.48,87.53,87.44,87.52,14000.0,74.9082,74.951,74.874,74.9425,14000.0
2014-08-14 10:15:00,87.53,87.58,87.51,87.52,15400.0,74.951,74.9938,74.9339,74.9425,15400.0
2014-08-14 10:20:00,87.52,87.56,87.51,87.53,31400.0,74.9425,74.9767,74.9339,74.951,31400.0
2014-08-14 10:25:00,87.53,87.57,87.5,87.56,71400.0,74.951,74.9853,74.9253,74.9767,71400.0
2014-08-14 10:30:00,87.57,87.59,87.53,87.53,47700.0,74.9853,75.0024,74.951,74.951,47700.0
2014-08-14 10:35:00,87.52,87.52,87.43,87.46,19100.0,74.9425,74.9425,74.8654,74.8911,19100.0
2014-08-14 10:40:00,87.46,87.53,87.45,87.52,16500.0,74.8911,74.951,74.8825,74.9425,16500.0
2014-08-14 10:45:00,87.52,87.57,87.51,87.55,30700.0,74.9425,74.9853,74.9339,74.9682,30700.0
2014-08-14 10:50:00,87.54,87.56,87.48,87.51,30200.0,74.9596,74.9767,74.9082,74.9339,30200.0
2014-08-14 10:55:00,87.49,87.49,87.4,87.44,12200.0,74.9168,74.9168,74.8397,74.874,12200.0
2014-08-14 11:00:00,87.43,87.48,87.42,87.46,10200.0,74.8654,74.9082,74.8568,74.8911,10200.0
2014-08-14 11:05:00,87.46,87.5,87.43,87.5,17800.0,74.8911,74.9253,74.8654,74.9253,17800.0
2014-08-14 11:10:00,87.5,87.58,87.5,87.57,26100.0,74.9253,74.9938,74.9253,74.9853,26100.0
2014-08-14 11:15:00,87.57,87.57,87.53,87.56,16500.0,74.9853,74.9853,74.951,74.9767,16500.0
2014-08-14 11:20:00,87.56,87.63,87.55,87.61,39700.0,74.9767,75.0367,74.9682,75.0195,39700.0
2014-08-14 11:25:00,87.61,87.62,87.56,87.61,67500.0,75.0195,75.0281,74.9767,75.0195,67500.0
2014-08-14 11:30:00,87.62,87.64,87.52,87.55,29700.0,75.0281,75.0452,74.9425,74.9682,29700.0
2014-08-14 11:35:00,87.54,87.58,87.52,87.55,46700.0,74.9596,74.9938,74.9425,74.9682,46700.0
2014-08-14 11:40:00,87.55,87.58,87.53,87.55,27600.0,74.9682,74.9938,74.951,74.9682,27600.0
2014-08-14 11:45:00,87.55,87.57,87.5,87.55,18600.0,74.9682,74.9853,74.9253,74.9682,18600.0
2014-08-14 11:50:00,87.56,87.56,87.51,87.54,13400.0,74.9767,74.9767,74.9339,74.9596,13400.0
2014-08-14 11:55:00,87.55,87.57,87.54,87.57,14900.0,74.9682,74.9853,74.9596,74.9853,14900.0
2014-08-14 12:00:00,87.57,87.61,87.55,87.59,15400.0,74.9853,75.0195,74.9682,75.0024,15400.0
2014-08-14 12:05:00,87.59,87.62,87.57,87.6,18600.0,75.0024,75.0281,74.9853,75.011,18600.0
2014-08-14 12:10:00,87.6,87.63,87.59,87.59,18600.0,75.011,75.0367,75.0024,75.0024,18600.0
2014-08-14 12:15:00,87.59,87.61,87.58,87.6,11900.0,75.0024,75.0195,74.9938,75.011,11900.0
2014-08-14 12:20:00,87.59,87.6,87.57,87.59,16800.0,75.0024,75.011,74.9853,75.0024,16800.0
2014-08-14 12:25:00,87.59,87.59,87.55,87.57,17600.0,75.0024,75.0024,74.9682,74.9853,17600.0
2014-08-14 12:30:00,87.56,87.57,87.53,87.53,7700.0,74.9767,74.9853,74.951,74.951,7700.0
2014-08-14 12:35:00,87.54,87.54,87.52,87.52,9700.0,74.9596,74.9596,74.9425,74.9425,9700.0
2014-08-14 12:40:00,87.51,87.53,87.5,87.51,17900.0,74.9339,74.951,74.9253,74.9339,17900.0
2014-08-14 12:45:00,87.52,87.52,87.49,87.49,15500.0,74.9425,74.9425,74.9168,74.9168,15500.0
2014-08-14 12:50:00,87.49,87.52,87.49,87.5,22900.0,74.9168,74.9425,74.9168,74.9253,22900.0
2014-08-14 12:55:00,87.5,87.5,87.45,87.46,7600.0,74.9253,74.9253,74.8825,74.8911,7600.0
2014-08-14 13:00:00,87.47,87.49,87.41,87.43,22500.0,74.8997,74.9168,74.8483,74.8654,22500.0
2014-08-14 13:05:00,87.43,87.43,87.38,87.39,22500.0,74.8654,74.8654,74.8226,74.8312,22500.0
2014-08-14 13:10:00,87.39,87.48,87.38,87.48,18400.0,74.8312,74.9082,74.8226,74.9082,18400.0
2014-08-14 13:15:00,87.49,87.55,87.48,87.5,24900.0,74.9168,74.9682,74.9082,74.9253,24900.0
2014-08-14 13:20:00,87.5,87.52,87.42,87.44,56900.0,74.9253,74.9425,74.8568,74.874,56900.0
2014-08-14 13:25:00,87.44,87.44,87.39,87.4,19900.0,74.874,74.874,74.8312,74.8397,19900.0
2014-08-14 13:30:00,87.41,87.41,87.36,87.36,13700.0,74.8483,74.8483,74.8055,74.8055,13700.0
2014-08-14 13:35:00,87.36,87.38,87.36,87.38,10200.0,74.8055,74.8226,74.8055,74.8226,10200.0
2014-08-14 13:40:00,87.37,87.37,87.29,87.3,14800.0,74.814,74.814,74.7455,74.7541,14800.0
2014-08-14 13:45:00,87.3,87.34,87.29,87.33,14600.0,74.7541,74.7883,74.7455,74.7798,14600.0
2014-08-14 13:50:00,87.33,87.33,87.3,87.31,14700.0,74.7798,74.7798,74.7541,74.7627,14700.0
2014-08-14 13:55:00,87.31,87.31,87.23,87.25,41200.0,74.7627,74.7627,74.6941,74.7113,41200.0
2014-08-14 14:00:00,87.25,87.26,87.23,87.24,21000.0,74.7113,74.7198,74.6941,74.7027,21000.0
2014-08-14 14:05:00,87.24,87.26,87.23,87.25,15800.0,74.7027,74.7198,74.6941,74.7113,15800.0
2014-08-14 14:10:00,87.27,87.3,87.25,87.27,71100.0,74.7284,74.7541,74.7113,74.7284,71100.0
2014-08-14 14:15:00,87.27,87.28,87.24,87.26,10600.0,74.7284,74.737,74.7027,74.7198,10600.0
2014-08-14 14:20:00,87.27,87.29,87.26,87.28,21600.0,74.7284,74.7455,74.7198,74.737,21600.0
2014-08-14 14:25:00,87.28,87.35,87.28,87.33,31800.0,74.737,74.7969,74.737,74.7798,31800.0
2014-08-14 14:30:00,87.34,87.35,87.25,87.28,80000.0,74.7883,74.7969,74.7113,74.737,80000.0
2014-08-14 14:35:00,87.28,87.3,87.2,87.22,101400.0,74.737,74.7541,74.6685,74.6856,101400.0
2014-08-14 14:40:00,87.21,87.23,87.18,87.2,29900.0,74.677,74.6941,74.6513,74.6685,29900.0
2014-08-14 14:45:00,87.21,87.23,87.19,87.19,30700.0,74.677,74.6941,74.6599,74.6599,30700.0
2014-08-14 14:50:00,87.2,87.21,87.15,87.16,44500.0,74.6685,74.677,74.6256,74.6342,44500.0
2014-08-14 14:55:00,87.15,87.19,87.13,87.16,79200.0,74.6256,74.6599,74.6085,74.6342,79200.0
2014-08-14 15:00:00,87.15,87.17,87.14,87.15,42800.0,74.6256,74.6428,74.6171,74.6256,42800.0
2014-08-14 15:05:00,87.14,87.17,87.14,87.15,26900.0,74.6171,74.6428,74.6171,74.6256,26900.0
2014-08-14 15:10:00,87.15,87.16,87.13,87.15,33800.0,74.6256,74.6342,74.6085,74.6256,33800.0
2014-08-14 15:15:00,87.15,87.19,87.15,87.18,24200.0,74.6256,74.6599,74.6256,74.6513,24200.0
2014-08-14 15:20:00,87.19,87.2,87.14,87.14,80400.0,74.6599,74.6685,74.6171,74.6171,80400.0
2014-08-14 15:25:00,87.15,87.18,87.14,87.17,64300.0,74.6256,74.6513,74.6171,74.6428,64300.0
2014-08-14 15:30:00,87.17,87.18,87.15,87.16,102800.0,74.6428,74.6513,74.6256,74.6342,102800.0
2014-08-14 15:35:00,87.16,87.16,87.14,87.14,96300.0,74.6342,74.6342,74.6171,74.6171,96300.0
2014-08-14 15:40:00,87.14,87.15,87.1,87.11,128800.0,74.6171,74.6256,74.5828,74.5914,128800.0
2014-08-14 15:45:00,87.11,87.21,87.11,87.14,217700.0,74.5914,74.677,74.5914,74.6171,217700.0
2014-08-14 15:50:00,87.14,87.23,87.11,87.23,159700.0,74.6171,74.6941,74.5914,74.6941,159700.0
2014-08-14 15:55:00,87.23,87.29,87.21,87.27,166200.0,74.6941,74.7455,74.677,74.7284,166200.0
2014-08-15 09:30:00,87.78,87.88,87.57,87.62,33000.0,75.1651,75.2507,74.9853,75.0281,33000.0
2014-08-15 09:35:00,87.57,87.65,87.45,87.45,414500.0,74.9853,75.0538,74.8825,74.8825,414500.0
2014-08-15 09:40:00,87.42,87.57,87.41,87.44,18900.0,74.8568,74.9853,74.8483,74.874,18900.0
2014-08-15 09:45:00,87.45,87.57,87.45,87.46,36500.0,74.8825,74.9853,74.8825,74.8911,36500.0
2014-08-15 09:50:00,87.47,87.55,87.44,87.54,16300.0,74.8997,74.9682,74.874,74.9596,16300.0
2014-08-15 09:55:00,87.53,87.54,87.45,87.5,50300.0,74.951,74.9596,74.8825,74.9253,50300.0
2014-08-15 10:00:00,87.5,87.59,87.48,87.52,61200.0,74.9253,75.0024,74.9082,74.9425,61200.0
2014-08-15 10:05:00,87.52,87.56,87.48,87.54,40700.0,74.9425,74.9767,74.9082,74.9596,40700.0
2014-08-15 10:10:00,87.57,87.57,87.52,87.56,29500.0,74.9853,74.9853,74.9425,74.9767,29500.0
2014-08-15 10:15:00,87.53,87.58,87.47,87.57,32200.0,74.951,74.9938,74.8997,74.9853,32200.0
2014-08-15 10:20:00,87.57,87.58,87.49,87.49,37700.0,74.9853,74.9938,74.9168,74.9168,37700.0
2014-08-15 10:25:00,87.5,87.51,87.45,87.47,13600.0,74.9253,74.9339,74.8825,74.8997,13600.0
2014-08-15 10:30:00,87.47,87.53,87.47,87.51,18100.0,74.8997,74.951,74.8997,74.9339,18100.0
2014-08-15 10:35:00,87.51,87.53,87.49,87.53,13200.0,74.9339,74.951,74.9168,74.951,13200.0
2014-08-15 10:40:00,87.53,87.54,87.24,87.25,84100.0,74.951,74.9596,74.7027,74.7113,84100.0
2014-08-15 10:45:00,87.25,87.31,87.08,87.11,94500.0,74.7113,74.7627,74.5657,74.5914,94500.0
2014-08-15 10:50:00,87.09,87.14,86.79,86.89,94000.0,74.5743,74.6171,74.3174,74.403,94000.0
2014-08-15 10:55:00,86.89,86.94,86.62,86.94,66200.0,74.403,74.4458,74.1718,74.4458,66200.0
2014-08-15 11:00:00,86.91,86.94,86.76,86.79,40200.0,74.4201,74.4458,74.2917,74.3174,40200.0
2014-08-15 11:05:00,86.78,86.91,86.69,86.9,39700.0,74.3088,74.4201,74.2318,74.4116,39700.0
2014-08-15 11:10:00,86.9,87.05,86.89,86.93,27300.0,74.4116,74.54,74.403,74.4373,27300.0
2014-08-15 11:15:00,86.93,87.01,86.84,86.9,28900.0,74.4373,74.5058,74.3602,74.4116,28900.0
2014-08-15 11:20:00,86.88,86.88,86.73,86.74,18900.0,74.3944,74.3944,74.266,74.2746,18900.0
2014-08-15 11:25:00,86.74,86.76,86.63,86.66,21500.0,74.2746,74.2917,74.1804,74.2061,21500.0
2014-08-15 11:30:00,86.67,86.71,86.6,86.63,22600.0,74.2146,74.2489,74.1547,74.1804,22600.0
2014-08-15 11:35:00,86.64,86.68,86.58,86.68,30500.0,74.1889,74.2232,74.1376,74.2232,30500.0
2014-08-15 11:40:00,86.69,86.74,86.65,86.72,10300.0,74.2318,74.2746,74.1975,74.2574,10300.0
2014-08-15 11:45:00,86.73,86.75,86.6,86.6,13600.0,74.266,74.2831,74.1547,74.1547,13600.0
2014-08-15 11:50:00,86.6,86.6,86.3,86.32,47800.0,74.1547,74.1547,73.8978,73.9149,47800.0
2014-08-15 11:55:00,86.33,86.38,86.23,86.35,25200.0,73.9235,73.9663,73.8379,73.9406,25200.0
2014-08-15 12:00:00,86.33,86.39,86.28,86.39,16100.0,73.9235,73.9749,73.8807,73.9749,16100.0
2014-08-15 12:05:00,86.4,86.5,86.36,86.5,23400.0,73.9834,74.0691,73.9492,74.0691,23400.0
2014-08-15 12:10:00,86.49,86.5,86.43,86.43,15400.0,74.0605,74.0691,74.0091,74.0091,15400.0
2014-08-15 12:15:00,86.42,86.47,86.34,86.43,20200.0,74.0006,74.0434,73.932,74.0091,20200.0
2014-08-15 12:20:00,86.42,86.47,86.34,86.47,18700.0,74.0006,74.0434,73.932,74.0434,18700.0
2014-08-15 12:25:00,86.48,86.6,86.46,86.6,15600.0,74.0519,74.1547,74.0348,74.1547,15600.0
2014-08-15 12:30:00,86.61,86.61,86.4,86.43,14700.0,74.1632,74.1632,73.9834,74.0091,14700.0
2014-08-15 12:35:00,86.44,86.53,86.39,86.51,18500.0,74.0177,74.0947,73.9749,74.0776,18500.0
2014-08-15 12:40:00,86.52,86.53,86.49,86.52,20500.0,74.0862,74.0947,74.0605,74.0862,20500.0
2014-08-15 12:45:00,86.53,86.53,86.45,86.48,14000.0,74.0947,74.0947,74.0262,74.0519,14000.0
2014-08-15 12:50:00,86.47,86.49,86.41,86.46,12200.0,74.0434,74.0605,73.992,74.0348,12200.0
2014-08-15 12:55:00,86.46,86.48,86.39,86.41,9100.0,74.0348,74.0519,73.9749,73.992,9100.0
2014-08-15 13:00:00,86.41,86.41,86.32,86.33,22200.0,73.992,73.992,73.9149,73.9235,22200.0
2014-08-15 13:05:00,86.34,86.53,86.34,86.51,20300.0,73.932,74.0947,73.932,74.0776,20300.0
2014-08-15 13:10:00,86.49,86.52,86.46,86.49,11300.0,74.0605,74.0862,74.0348,74.0605,11300.0
2014-08-15 13:15:00,86.5,86.51,86.43,86.47,13500.0,74.0691,74.0776,74.0091,74.0434,13500.0
2014-08-15 13:20:00,86.45,86.49,86.44,86.46,12200.0,74.0262,74.0605,74.0177,74.0348,12200.0
2014-08-15 13:25:00,86.47,86.48,86.44,86.48,8100.0,74.0434,74.0519,74.0177,74.0519,8100.0
2014-08-15 13:30:00,86.47,86.48,86.37,86.38,15900.0,74.0434,74.0519,73.9577,73.9663,15900.0
2014-08-15 13:35:00,86.38,86.39,86.3,86.35,14800.0,73.9663,73.9749,73.8978,73.9406,14800.0
2014-08-15 13:40:00,86.35,86.36,86.32,86.32,25700.0,73.9406,73.9492,73.9149,73.9149,25700.0
2014-08-15 13:45:00,86.32,86.34,86.3,86.31,28600.0,73.9149,73.932,73.8978,73.9064,28600.0
2014-08-15 13:50:00,86.32,86.39,86.26,86.3,26200.0,73.9149,73.9749,73.8635,73.8978,26200.0
2014-08-15 13:55:00,86.3,86.32,86.26,86.3,11700.0,73.8978,73.9149,73.8635,73.8978,11700.0
2014-08-15 14:00:00,86.31,86.36,86.29,86.31,22600.0,73.9064,73.9492,73.8892,73.9064,22600.0
2014-08-15 14:05:00,86.31,86.38,86.31,86.35,12500.0,73.9064,73.9663,73.9064,73.9406,12500.0
2014-08-15 14:10:00,86.36,86.41,86.32,86.37,18900.0,73.9492,73.992,73.9149,73.9577,18900.0
2014-08-15 14:15:00,86.35,86.42,86.35,86.39,11300.0,73.9406,74.0006,73.9406,73.9749,11300.0
2014-08-15 14:20:00,86.38,86.51,86.38,86.51,21300.0,73.9663,74.0776,73.9663,74.0776,21300.0
2014-08-15 14:25:00,86.51,86.62,86.5,86.61,15100.0,74.0776,74.1718,74.0691,74.1632,15100.0
2014-08-15 14:30:00,86.62,86.67,86.53,86.53,17900.0,74.1718,74.2146,74.0947,74.0947,17900.0
2014-08-15 14:35:00,86.55,86.6,86.55,86.55,12600.0,74.1119,74.1547,74.1119,74.1119,12600.0
2014-08-15 14:40:00,86.56,86.69,86.56,86.69,39600.0,74.1204,74.2318,74.1204,74.2318,39600.0
2014-08-15 14:45:00,86.68,86.7,86.64,86.67,23600.0,74.2232,74.2403,74.1889,74.2146,23600.0
2014-08-15 14:50:00,86.67,86.68,86.6,86.6,10200.0,74.2146,74.2232,74.1547,74.1547,10200.0
2014-08-15 14:55:00,86.61,86.63,86.56,86.58,25300.0,74.1632,74.1804,74.1204,74.1376,25300.0
2014-08-15 15:00:00,86.58,86.61,86.51,86.53,20800.0,74.1376,74.1632,74.0776,74.0947,20800.0
2014-08-15 15:05:00,86.54,86.6,86.51,86.58,15500.0,74.1033,74.1547,74.0776,74.1376,15500.0
2014-08-15 15:10:00,86.59,86.59,86.56,86.58,6700.0,74.1461,74.1461,74.1204,74.1376,6700.0
2014-08-15 15:15:00,86.57,86.6,86.55,86.56,16700.0,74.129,74.1547,74.1119,74.1204,16700.0
2014-08-15 15:20:00,86.55,86.56,86.5,86.51,24300.0,74.1119,74.1204,74.0691,74.0776,24300.0
2014-08-15 15:25:00,86.52,86.54,86.5,86.51,18800.0,74.0862,74.1033,74.0691,74.0776,18800.0
2014-08-15 15:30:00,86.51,86.58,86.5,86.57,30000.0,74.0776,74.1376,74.0691,74.129,30000.0
2014-08-15 15:35:00,86.57,86.62,86.55,86.55,30000.0,74.129,74.1718,74.1119,74.1119,30000.0
2014-08-15 15:40:00,86.56,86.6,86.52,86.54,29600.0,74.1204,74.1547,74.0862,74.1033,29600.0
2014-08-15 15:45:00,86.53,86.6,86.51,86.57,61200.0,74.0947,74.1547,74.0776,74.129,61200.0
2014-08-15 15:50:00,86.58,86.69,86.57,86.68,73700.0,74.1376,74.2318,74.129,74.2232,73700.0
2014-08-15 15:55:00,86.69,86.69,86.59,86.6,173700.0,74.2318,74.2318,74.1461,74.1547,173700.0
2014-08-18 09:30:00,87.24,87.48,87.24,87.36,93400.0,74.7027,74.9082,74.7027,74.8055,93400.0
2014-08-18 09:35:00,87.37,87.38,87.18,87.21,42100.0,74.814,74.8226,74.6513,74.677,42100.0
2014-08-18 09:40:00,87.2,87.27,87.06,87.11,37900.0,74.6685,74.7284,74.5486,74.5914,37900.0
2014-08-18 09:45:00,87.11,87.16,87.03,87.04,37600.0,74.5914,74.6342,74.5229,74.5315,37600.0
2014-08-18 09:50:00,87.05,87.1,86.98,87.08,43300.0,74.54,74.5828,74.4801,74.5657,43300.0
2014-08-18 09:55:00,87.1,87.16,87.08,87.13,27400.0,74.5828,74.6342,74.5657,74.6085,27400.0
2014-08-18 10:00:00,87.15,87.18,87.08,87.08,27400.0,74.6256,74.6513,74.5657,74.5657,27400.0
2014-08-18 10:05:00,87.09,87.09,86.98,87.04,32700.0,74.5743,74.5743,74.4801,74.5315,32700.0
2014-08-18 10:10:00,87.05,87.18,87.04,87.18,13500.0,74.54,74.6513,74.5315,74.6513,13500.0
2014-08-18 10:15:00,87.18,87.24,87.16,87.17,63200.0,74.6513,74.7027,74.6342,74.6428,63200.0
2014-08-18 10:20:00,87.16,87.26,87.16,87.25,11000.0,74.6342,74.7198,74.6342,74.7113,11000.0
2014-08-18 10:25:00,87.25,87.29,87.19,87.19,13600.0,74.7113,74.7455,74.6599,74.6599,13600.0
2014-08-18 10:30:00,87.21,87.28,87.21,87.23,16800.0,74.677,74.737,74.677,74.6941,16800.0
2014-08-18 10:35:00,87.25,87.34,87.24,87.29,27100.0,74.7113,74.7883,74.7027,74.7455,27100.0
2014-08-18 10:40:00,87.3,87.32,87.28,87.3,17000.0,74.7541,74.7712,74.737,74.7541,17000.0
2014-08-18 10:45:00,87.31,87.31,87.25,87.25,13800.0,74.7627,74.7627,74.7113,74.7113,13800.0
2014-08-18 10:50:00,87.25,87.27,87.24,87.25,19400.0,74.7113,74.7284,74.7027,74.7113,19400.0
2014-08-18 10:55:00,87.26,87.3,87.26,87.29,20400.0,74.7198,74.7541,74.7198,74.7455,20400.0
2014-08-18 11:00:00,87.29,87.3,87.24,87.25,27500.0,74.7455,74.7541,74.7027,74.7113,27500.0
2014-08-18 11:05:00,87.25,87.25,87.18,87.18,29100.0,74.7113,74.7113,74.6513,74.6513,29100.0
2014-08-18 11:10:00,87.17,87.21,87.17,87.21,24300.0,74.6428,74.677,74.6428,74.677,24300.0
2014-08-18 11:15:00,87.21,87.3,87.21,87.29,12000.0,74.677,74.7541,74.677,74.7455,12000.0
2014-08-18 11:20:00,87.3,87.31,87.25,87.27,14700.0,74.7541,74.7627,74.7113,74.7284,14700.0
2014-08-18 11:25:00,87.27,87.27,87.21,87.22,16200.0,74.7284,74.7284,74.677,74.6856,16200.0
2014-08-18 11:30:00,87.23,87.29,87.2,87.26,43000.0,74.6941,74.7455,74.6685,74.7198,43000.0
2014-08-18 11:35:00,87.27,87.27,87.19,87.22,21500.0,74.7284,74.7284,74.6599,74.6856,21500.0
2014-08-18 11:40:00,87.22,87.25,87.21,87.21,12100.0,74.6856,74.7113,74.677,74.677,12100.0
2014-08-18 11:45:00,87.21,87.23,87.14,87.15,17800.0,74.677,74.6941,74.6171,74.6256,17800.0
2014-08-18 11:50:00,87.15,87.21,87.14,87.17,15300.0,74.6256,74.677,74.6171,74.6428,15300.0
2014-08-18 11:55:00,87.18,87.19,87.15,87.15,18100.0,74.6513,74.6599,74.6256,74.6256,18100.0
2014-08-18 12:00:00,87.15,87.17,87.12,87.16,25200.0,74.6256,74.6428,74.6,74.6342,25200.0
2014-08-18 12:05:00,87.16,87.19,87.16,87.17,18600.0,74.6342,74.6599,74.6342,74.6428,18600.0
2014-08-18 12:10:00,87.17,87.2,87.16,87.16,12700.0,74.6428,74.6685,74.6342,74.6342,12700.0
2014-08-18 12:15:00,87.17,87.2,87.13,87.13,19900.0,74.6428,74.6685,74.6085,74.6085,19900.0
2014-08-18 12:20:00,87.14,87.15,87.12,87.13,19000.0,74.6171,74.6256,74.6,74.6085,19000.0
2014-08-18 12:25:00,87.13,87.16,87.07,87.14,46600.0,74.6085,74.6342,74.5571,74.6171,46600.0
2014-08-18 12:30:00,87.13,87.2,87.13,87.19,14500.0,74.6085,74.6685,74.6085,74.6599,14500.0
2014-08-18 12:35:00,87.18,87.24,87.18,87.24,16300.0,74.6513,74.7027,74.6513,74.7027,16300.0
2014-08-18 12:40:00,87.24,87.24,87.2,87.21,13900.0,74.7027,74.7027,74.6685,74.677,13900.0
2014-08-18 12:45:00,87.22,87.23,87.2,87.2,9000.0,74.6856,74.6941,74.6685,74.6685,9000.0
2014-08-18 12:50:00,87.19,87.21,87.17,87.2,11000.0,74.6599,74.677,74.6428,74.6685,11000.0
2014-08-18 12:55:00,87.21,87.22,87.15,87.15,14500.0,74.677,74.6856,74.6256,74.6256,14500.0
2014-08-18 13:00:00,87.16,87.18,87.12,87.13,8400.0,74.6342,74.6513,74.6,74.6085,8400.0
2014-08-18 13:05:00,87.14,87.16,87.12,87.16,21400.0,74.6171,74.6342,74.6,74.6342,21400.0
2014-08-18 13:10:00,87.16,87.17,87.13,87.13,39800.0,74.6342,74.6428,74.6085,74.6085,39800.0
2014-08-18 13:15:00,87.13,87.14,87.12,87.13,10000.0,74.6085,74.6171,74.6,74.6085,10000.0
2014-08-18 13:20:00,87.14,87.17,87.13,87.16,12900.0,74.6171,74.6428,74.6085,74.6342,12900.0
2014-08-18 13:25:00,87.16,87.21,87.16,87.2,7700.0,74.6342,74.677,74.6342,74.6685,7700.0
2014-08-18 13:30:00,87.19,87.21,87.18,87.19,7800.0,74.6599,74.677,74.6513,74.6599,7800.0
2014-08-18 13:35:00,87.19,87.21,87.17,87.2,7100.0,74.6599,74.677,74.6428,74.6685,7100.0
2014-08-18 13:40:00,87.21,87.22,87.17,87.17,22500.0,74.677,74.6856,74.6428,74.6428,22500.0
2014-08-18 13:45:00,87.17,87.2,87.14,87.18,16200.0,74.6428,74.6685,74.6171,74.6513,16200.0
2014-08-18 13:50:00,87.2,87.22,87.19,87.19,12900.0,74.6685,74.6856,74.6599,74.6599,12900.0
2014-08-18 13:55:00,87.2,87.21,87.16,87.19,9100.0,74.6685,74.677,74.6342,74.6599,9100.0
2014-08-18 14:00:00,87.19,87.22,87.19,87.2,8400.0,74.6599,74.6856,74.6599,74.6685,8400.0
2014-08-18 14:05:00,87.21,87.21,87.13,87.15,28700.0,74.677,74.677,74.6085,74.6256,28700.0
2014-08-18 14:10:00,87.14,87.17,87.13,87.15,11500.0,74.6171,74.6428,74.6085,74.6256,11500.0
2014-08-18 14:15:00,87.14,87.16,87.12,87.15,18100.0,74.6171,74.6342,74.6,74.6256,18100.0
2014-08-18 14:20:00,87.16,87.16,87.12,87.13,22900.0,74.6342,74.6342,74.6,74.6085,22900.0
2014-08-18 14:25:00,87.14,87.15,87.09,87.1,33500.0,74.6171,74.6256,74.5743,74.5828,33500.0
2014-08-18 14:30:00,87.11,87.13,87.07,87.09,21000.0,74.5914,74.6085,74.5571,74.5743,21000.0
2014-08-18 14:35:00,87.1,87.11,87.07,87.1,17000.0,74.5828,74.5914,74.5571,74.5828,17000.0
2014-08-18 14:40:00,87.09,87.11,87.08,87.11,16100.0,74.5743,74.5914,74.5657,74.5914,16100.0
2014-08-18 14:45:00,87.11,87.11,87.04,87.07,28400.0,74.5914,74.5914,74.5315,74.5571,28400.0
2014-08-18 14:50:00,87.06,87.08,87.05,87.08,18200.0,74.5486,74.5657,74.54,74.5657,18200.0
2014-08-18 14:55:00,87.07,87.14,87.04,87.14,31000.0,74.5571,74.6171,74.5315,74.6171,31000.0
2014-08-18 15:00:00,87.14,87.16,87.13,87.15,15200.0,74.6171,74.6342,74.6085,74.6256,15200.0
2014-08-18 15:05:00,87.15,87.17,87.14,87.15,23300.0,74.6256,74.6428,74.6171,74.6256,23300.0
2014-08-18 15:10:00,87.16,87.18,87.12,87.12,32700.0,74.6342,74.6513,74.6,74.6,32700.0
2014-08-18 15:15:00,87.14,87.18,87.11,87.17,22000.0,74.6171,74.6513,74.5914,74.6428,22000.0
2014-08-18 15:20:00,87.18,87.18,87.1,87.1,20100.0,74.6513,74.6513,74.5828,74.5828,20100.0
2014-08-18 15:25:00,87.11,87.12,87.09,87.11,28000.0,74.5914,74.6,74.5743,74.5914,28000.0
2014-08-18 15:30:00,87.11,87.14,87.09,87.1,26600.0,74.5914,74.6171,74.5743,74.5828,26600.0
2014-08-18 15:35:00,87.1,87.1,87.04,87.06,56500.0,74.5828,74.5828,74.5315,74.5486,56500.0
2014-08-18 15:40:00,87.05,87.07,87.03,87.06,83700.0,74.54,74.5571,74.5229,74.5486,83700.0
2014-08-18 15:45:00,87.06,87.11,87.06,87.11,66100.0,74.5486,74.5914,74.5486,74.5914,66100.0
2014-08-18 15:50:00,87.11,87.17,87.11,87.17,87100.0,74.5914,74.6428,74.5914,74.6428,87100.0
2014-08-18 15:55:00,87.17,87.26,87.15,87.15,232300.0,74.6428,74.7198,74.6256,74.6256,232300.0
2014-08-19 09:30:00,87.58,87.77,87.51,87.72,144200.0,74.9938,75.1565,74.9339,75.1137,144200.0
2014-08-19 09:35:00,87.7,87.75,87.45,87.62,116500.0,75.0966,75.1394,74.8825,75.0281,116500.0
2014-08-19 09:40:00,87.64,87.98,87.62,87.95,67000.0,75.0452,75.3364,75.0281,75.3107,67000.0
2014-08-19 09:45:00,87.95,88.02,87.9,87.94,53200.0,75.3107,75.3706,75.2679,75.3021,53200.0
2014-08-19 09:50:00,87.94,87.97,87.89,87.92,32700.0,75.3021,75.3278,75.2593,75.285,32700.0
2014-08-19 09:55:00,87.92,88.04,87.88,88.02,42700.0,75.285,75.3877,75.2507,75.3706,42700.0
2014-08-19 10:00:00,88.02,88.03,87.94,87.99,39800.0,75.3706,75.3792,75.3021,75.3449,39800.0
2014-08-19 10:05:00,87.98,87.99,87.85,87.85,44300.0,75.3364,75.3449,75.225,75.225,44300.0
2014-08-19 10:10:00,87.86,87.93,87.84,87.89,33200.0,75.2336,75.2935,75.2165,75.2593,33200.0
2014-08-19 10:15:00,87.87,88.02,87.87,87.96,39800.0,75.2422,75.3706,75.2422,75.3192,39800.0
2014-08-19 10:20:00,87.96,88.0,87.9,87.99,29400.0,75.3192,75.3535,75.2679,75.3449,29400.0
2014-08-19 10:25:00,87.99,88.03,87.98,87.99,37400.0,75.3449,75.3792,75.3364,75.3449,37400.0
2014-08-19 10:30:00,88.01,88.02,87.94,87.94,28700.0,75.3621,75.3706,75.3021,75.3021,28700.0
2014-08-19 10:35:00,87.95,88.0,87.92,88.0,28500.0,75.3107,75.3535,75.285,75.3535,28500.0
2014-08-19 10:40:00,87.98,88.0,87.92,87.93,25000.0,75.3364,75.3535,75.285,75.2935,25000.0
2014-08-19 10:45:00,87.95,88.12,87.94,88.1,41600.0,75.3107,75.4562,75.3021,75.4391,41600.0
2014-08-19 10:50:00,88.1,88.11,88.07,88.1,26600.0,75.4391,75.4477,75.4134,75.4391,26600.0
2014-08-19 10:55:00,88.1,88.14,88.08,88.11,31000.0,75.4391,75.4734,75.422,75.4477,31000.0
2014-08-19 11:00:00,88.12,88.17,88.11,88.13,30700.0,75.4562,75.4991,75.4477,75.4648,30700.0
2014-08-19 11:05:00,88.13,88.17,88.11,88.15,25000.0,75.4648,75.4991,75.4477,75.4819,25000.0
2014-08-19 11:10:00,88.16,88.2,88.13,88.19,41100.0,75.4905,75.5247,75.4648,75.5162,41100.0
2014-08-19 11:15:00,88.19,88.19,88.14,88.15,33500.0,75.5162,75.5162,75.4734,75.4819,33500.0
2014-08-19 11:20:00,88.16,88.22,88.15,88.22,17100.0,75.4905,75.5419,75.4819,75.5419,17100.0
2014-08-19 11:25:00,88.22,88.28,88.2,88.24,30600.0,75.5419,75.5933,75.5247,75.559,30600.0
2014-08-19 11:30:00,88.26,88.26,88.1,88.12,34000.0,75.5761,75.5761,75.4391,75.4562,34000.0
2014-08-19 11:35:00,88.12,88.16,88.12,88.16,27800.0,75.4562,75.4905,75.4562,75.4905,27800.0
2014-08-19 11:40:00,88.16,88.16,88.08,88.11,34700.0,75.4905,75.4905,75.422,75.4477,34700.0
2014-08-19 11:45:00,88.11,88.13,88.07,88.11,18300.0,75.4477,75.4648,75.4134,75.4477,18300.0
2014-08-19 11:50:00,88.12,88.13,88.09,88.12,15200.0,75.4562,75.4648,75.4306,75.4562,15200.0
2014-08-19 11:55:00,88.12,88.18,88.12,88.18,22300.0,75.4562,75.5076,75.4562,75.5076,22300.0
2014-08-19 12:00:00,88.18,88.21,88.16,88.17,24800.0,75.5076,75.5333,75.4905,75.4991,24800.0
2014-08-19 12:05:00,88.18,88.23,88.16,88.22,21700.0,75.5076,75.5504,75.4905,75.5419,21700.0
2014-08-19 12:10:00,88.22,88.23,88.17,88.17,26500.0,75.5419,75.5504,75.4991,75.4991,26500.0
2014-08-19 12:15:00,88.17,88.17,88.08,88.09,142300.0,75.4991,75.4991,75.422,75.4306,142300.0
2014-08-19 12:20:00,88.09,88.13,88.08,88.1,28100.0,75.4306,75.4648,75.422,75.4391,28100.0
2014-08-19 12:25:00,88.1,88.14,88.1,88.14,31200.0,75.4391,75.4734,75.4391,75.4734,31200.0
2014-08-19 12:30:00,88.14,88.18,88.13,88.15,20200.0,75.4734,75.5076,75.4648,75.4819,20200.0
2014-08-19 12:35:00,88.15,88.17,88.14,88.15,14600.0,75.4819,75.4991,75.4734,75.4819,14600.0
2014-08-19 12:40:00,88.15,88.15,88.09,88.11,23200.0,75.4819,75.4819,75.4306,75.4477,23200.0
2014-08-19 12:45:00,88.1,88.13,88.09,88.13,17100.0,75.4391,75.4648,75.4306,75.4648,17100.0
2014-08-19 12:50:00,88.12,88.14,88.07,88.07,15800.0,75.4562,75.4734,75.4134,75.4134,15800.0
2014-08-19 12:55:00,88.08,88.1,88.07,88.09,13200.0,75.422,75.4391,75.4134,75.4306,13200.0
2014-08-19 13:00:00,88.1,88.11,88.05,88.06,29700.0,75.4391,75.4477,75.3963,75.4049,29700.0
2014-08-19 13:05:00,88.06,88.11,88.06,88.07,13600.0,75.4049,75.4477,75.4049,75.4134,13600.0
2014-08-19 13:10:00,88.08,88.08,88.04,88.06,26900.0,75.422,75.422,75.3877,75.4049,26900.0
2014-08-19 13:15:00,88.06,88.07,88.04,88.06,24800.0,75.4049,75.4134,75.3877,75.4049,24800.0
2014-08-19 13:20:00,88.06,88.08,88.05,88.05,12200.0,75.4049,75.422,75.3963,75.3963,12200.0
2014-08-19 13:25:00,88.05,88.11,88.05,88.09,27400.0,75.3963,75.4477,75.3963,75.4306,27400.0
2014-08-19 13:30:00,88.09,88.11,88.07,88.09,22800.0,75.4306,75.4477,75.4134,75.4306,22800.0
2014-08-19 13:35:00,88.09,88.1,88.08,88.1,11500.0,75.4306,75.4391,75.422,75.4391,11500.0
2014-08-19 13:40:00,88.09,88.11,88.09,88.11,26100.0,75.4306,75.4477,75.4306,75.4477,26100.0
2014-08-19 13:45:00,88.11,88.11,88.09,88.1,33200.0,75.4477,75.4477,75.4306,75.4391,33200.0
2014-08-19 13:50:00,88.09,88.12,88.07,88.1,56500.0,75.4306,75.4562,75.4134,75.4391,56500.0
2014-08-19 13:55:00,88.1,88.11,88.09,88.1,12300.0,75.4391,75.4477,75.4306,75.4391,12300.0
2014-08-19 14:00:00,88.09,88.16,88.09,88.15,37000.0,75.4306,75.4905,75.4306,75.4819,37000.0
2014-08-19 14:05:00,88.15,88.16,88.09,88.09,22300.0,75.4819,75.4905,75.4306,75.4306,22300.0
2014-08-19 14:10:00,88.1,88.12,88.08,88.08,18900.0,75.4391,75.4562,75.422,75.422,18900.0
2014-08-19 14:15:00,88.09,88.09,88.06,88.06,19300.0,75.4306,75.4306,75.4049,75.4049,19300.0
2014-08-19 14:20:00,88.06,88.12,88.06,88.11,44600.0,75.4049,75.4562,75.4049,75.4477,44600.0
2014-08-19 14:25:00,88.1,88.13,88.1,88.1,20900.0,75.4391,75.4648,75.4391,75.4391,20900.0
2014-08-19 14:30:00,88.1,88.12,88.09,88.11,18400.0,75.4391,75.4562,75.4306,75.4477,18400.0
2014-08-19 14:35:00,88.1,88.14,88.09,88.13,41000.0,75.4391,75.4734,75.4306,75.4648,41000.0
2014-08-19 14:40:00,88.13,88.17,88.11,88.12,31000.0,75.4648,75.4991,75.4477,75.4562,31000.0
2014-08-19 14:45:00,88.1,88.12,88.09,88.11,26700.0,75.4391,75.4562,75.4306,75.4477,26700.0
2014-08-19 14:50:00,88.11,88.13,88.1,88.11,15800.0,75.4477,75.4648,75.4391,75.4477,15800.0
2014-08-19 14:55:00,88.12,88.16,88.12,88.15,32800.0,75.4562,75.4905,75.4562,75.4819,32800.0
2014-08-19 15:00:00,88.15,88.15,88.06,88.13,78600.0,75.4819,75.4819,75.4049,75.4648,78600.0
2014-08-19 15:05:00,88.14,88.14,88.1,88.12,26300.0,75.4734,75.4734,75.4391,75.4562,26300.0
2014-08-19 15:10:00,88.12,88.13,88.09,88.12,16900.0,75.4562,75.4648,75.4306,75.4562,16900.0
2014-08-19 15:15:00,88.12,88.14,88.1,88.1,34300.0,75.4562,75.4734,75.4391,75.4391,34300.0
2014-08-19 15:20:00,88.1,88.12,88.09,88.09,25600.0,75.4391,75.4562,75.4306,75.4306,25600.0
2014-08-19 15:25:00,88.09,88.13,88.09,88.13,29100.0,75.4306,75.4648,75.4306,75.4648,29100.0
2014-08-19 15:30:00,88.12,88.12,88.07,88.08,36400.0,75.4562,75.4562,75.4134,75.422,36400.0
2014-08-19 15:35:00,88.07,88.1,88.07,88.1,43200.0,75.4134,75.4391,75.4134,75.4391,43200.0
2014-08-19 15:40:00,88.09,88.13,88.09,88.13,36600.0,75.4306,75.4648,75.4306,75.4648,36600.0
2014-08-19 15:45:00,88.13,88.18,88.13,88.16,81300.0,75.4648,75.5076,75.4648,75.4905,81300.0
2014-08-19 15:50:00,88.15,88.16,88.13,88.15,112300.0,75.4819,75.4905,75.4648,75.4819,112300.0
2014-08-19 15:55:00,88.14,88.16,88.08,88.11,174800.0,75.4734,75.4905,75.422,75.4477,174800.0
2014-08-20 09:30:00,88.01,88.35,87.9,88.28,87800.0,75.3621,75.6532,75.2679,75.5933,87800.0
2014-08-20 09:35:00,88.31,88.34,88.09,88.27,50900.0,75.6189,75.6446,75.4306,75.5847,50900.0
2014-08-20 09:40:00,88.29,88.32,88.2,88.28,44900.0,75.6018,75.6275,75.5247,75.5933,44900.0
2014-08-20 09:45:00,88.25,88.28,88.16,88.21,41000.0,75.5676,75.5933,75.4905,75.5333,41000.0
2014-08-20 09:50:00,88.22,88.28,88.19,88.26,27800.0,75.5419,75.5933,75.5162,75.5761,27800.0
2014-08-20 09:55:00,88.25,88.37,88.25,88.32,39500.0,75.5676,75.6703,75.5676,75.6275,39500.0
2014-08-20 10:00:00,88.31,88.31,88.25,88.25,23400.0,75.6189,75.6189,75.5676,75.5676,23400.0
2014-08-20 10:05:00,88.25,88.3,88.14,88.16,63500.0,75.5676,75.6104,75.4734,75.4905,63500.0
2014-08-20 10:10:00,88.17,88.17,88.1,88.11,59600.0,75.4991,75.4991,75.4391,75.4477,59600.0
2014-08-20 10:15:00,88.1,88.15,88.1,88.1,36300.0,75.4391,75.4819,75.4391,75.4391,36300.0
2014-08-20 10:20:00,88.11,88.12,88.06,88.12,26500.0,75.4477,75.4562,75.4049,75.4562,26500.0
2014-08-20 10:25:00,88.12,88.18,88.1,88.16,44000.0,75.4562,75.5076,75.4391,75.4905,44000.0
2014-08-20 10:30:00,88.16,88.17,88.08,88.1,30500.0,75.4905,75.4991,75.422,75.4391,30500.0
2014-08-20 10:35:00,88.1,88.12,88.04,88.06,41800.0,75.4391,75.4562,75.3877,75.4049,41800.0
2014-08-20 10:40:00,88.07,88.11,88.07,88.11,23300.0,75.4134,75.4477,75.4134,75.4477,23300.0
2014-08-20 10:45:00,88.1,88.17,88.09,88.15,14600.0,75.4391,75.4991,75.4306,75.4819,14600.0
2014-08-20 10:50:00,88.16,88.24,88.16,88.22,23600.0,75.4905,75.559,75.4905,75.5419,23600.0
2014-08-20 10:55:00,88.22,88.31,88.22,88.26,32000.0,75.5419,75.6189,75.5419,75.5761,32000.0
2014-08-20 11:00:00,88.27,88.28,88.22,88.28,17100.0,75.5847,75.5933,75.5419,75.5933,17100.0
2014-08-20 11:05:00,88.29,88.29,88.25,88.26,15000.0,75.6018,75.6018,75.5676,75.5761,15000.0
2014-08-20 11:10:00,88.26,88.3,88.26,88.29,18100.0,75.5761,75.6104,75.5761,75.6018,18100.0
2014-08-20 11:15:00,88.29,88.36,88.28,88.35,92400.0,75.6018,75.6618,75.5933,75.6532,92400.0
2014-08-20 11:20:00,88.36,88.4,88.35,88.37,20800.0,75.6618,75.696,75.6532,75.6703,20800.0
2014-08-20 11:25:00,88.37,88.41,88.36,88.4,29100.0,75.6703,75.7046,75.6618,75.696,29100.0
2014-08-20 11:30:00,88.4,88.45,88.4,88.45,28500.0,75.696,75.7388,75.696,75.7388,28500.0
2014-08-20 11:35:00,88.44,88.5,88.44,88.48,26400.0,75.7303,75.7816,75.7303,75.7645,26400.0
2014-08-20 11:40:00,88.48,88.48,88.4,88.44,22900.0,75.7645,75.7645,75.696,75.7303,22900.0
2014-08-20 11:45:00,88.44,88.46,88.43,88.44,15500.0,75.7303,75.7474,75.7217,75.7303,15500.0
2014-08-20 11:50:00,88.44,88.48,88.44,88.46,22400.0,75.7303,75.7645,75.7303,75.7474,22400.0
2014-08-20 11:55:00,88.47,88.56,88.47,88.56,39600.0,75.7559,75.833,75.7559,75.833,39600.0
2014-08-20 12:00:00,88.57,88.57,88.48,88.51,24200.0,75.8416,75.8416,75.7645,75.7902,24200.0
2014-08-20 12:05:00,88.51,88.6,88.51,88.6,17800.0,75.7902,75.8673,75.7902,75.8673,17800.0
2014-08-20 12:10:00,88.59,88.59,88.55,88.57,31300.0,75.8587,75.8587,75.8244,75.8416,31300.0
2014-08-20 12:15:00,88.58,88.6,88.56,88.57,18400.0,75.8501,75.8673,75.833,75.8416,18400.0
2014-08-20 12:20:00,88.58,88.58,88.54,88.57,16500.0,75.8501,75.8501,75.8159,75.8416,16500.0
2014-08-20 12:25:00,88.57,88.64,88.57,88.64,11300.0,75.8416,75.9015,75.8416,75.9015,11300.0
2014-08-20 12:30:00,88.64,88.64,88.61,88.62,27000.0,75.9015,75.9015,75.8758,75.8844,27000.0
2014-08-20 12:35:00,88.62,88.62,88.56,88.57,28700.0,75.8844,75.8844,75.833,75.8416,28700.0
2014-08-20 12:40:00,88.57,88.6,88.57,88.57,18800.0,75.8416,75.8673,75.8416,75.8416,18800.0
2014-08-20 12:45:00,88.58,88.6,88.56,88.59,11700.0,75.8501,75.8673,75.833,75.8587,11700.0
2014-08-20 12:50:00,88.6,88.6,88.58,88.6,15400.0,75.8673,75.8673,75.8501,75.8673,15400.0
2014-08-20 12:55:00,88.6,88.63,88.59,88.63,10100.0,75.8673,75.893,75.8587,75.893,10100.0
2014-08-20 13:00:00,88.63,88.64,88.53,88.55,31100.0,75.893,75.9015,75.8073,75.8244,31100.0
2014-08-20 13:05:00,88.54,88.55,88.51,88.51,10300.0,75.8159,75.8244,75.7902,75.7902,10300.0
2014-08-20 13:10:00,88.51,88.52,88.49,88.52,10800.0,75.7902,75.7988,75.7731,75.7988,10800.0
2014-08-20 13:15:00,88.52,88.56,88.52,88.56,19800.0,75.7988,75.833,75.7988,75.833,19800.0
2014-08-20 13:20:00,88.56,88.6,88.56,88.59,16400.0,75.833,75.8673,75.833,75.8587,16400.0
2014-08-20 13:25:00,88.59,88.61,88.58,88.59,14100.0,75.8587,75.8758,75.8501,75.8587,14100.0
2014-08-20 13:30:00,88.59,88.61,88.56,88.59,19500.0,75.8587,75.8758,75.833,75.8587,19500.0
2014-08-20 13:35:00,88.59,88.6,88.54,88.56,19000.0,75.8587,75.8673,75.8159,75.833,19000.0
2014-08-20 13:40:00,88.56,88.64,88.55,88.6,27300.0,75.833,75.9015,75.8244,75.8673,27300.0
2014-08-20 13:45:00,88.59,88.6,88.56,88.57,15400.0,75.8587,75.8673,75.833,75.8416,15400.0
2014-08-20 13:50:00,88.58,88.59,88.55,88.55,20700.0,75.8501,75.8587,75.8244,75.8244,20700.0
2014-08-20 13:55:00,88.56,88.57,88.54,88.55,27900.0,75.833,75.8416,75.8159,75.8244,27900.0
2014-08-20 14:00:00,88.54,88.55,88.4,88.41,66800.0,75.8159,75.8244,75.696,75.7046,66800.0
2014-08-20 14:05:00,88.41,88.44,88.32,88.41,39100.0,75.7046,75.7303,75.6275,75.7046,39100.0
2014-08-20 14:10:00,88.41,88.51,88.31,88.34,28800.0,75.7046,75.7902,75.6189,75.6446,28800.0
2014-08-20 14:15:00,88.33,88.38,88.28,88.38,38200.0,75.6361,75.6789,75.5933,75.6789,38200.0
2014-08-20 14:20:00,88.38,88.45,88.37,88.42,25400.0,75.6789,75.7388,75.6703,75.7131,25400.0
2014-08-20 14:25:00,88.41,88.42,88.37,88.4,17000.0,75.7046,75.7131,75.6703,75.696,17000.0
2014-08-20 14:30:00,88.4,88.45,88.39,88.42,37300.0,75.696,75.7388,75.6874,75.7131,37300.0
2014-08-20 14:35:00,88.43,88.47,88.42,88.43,21700.0,75.7217,75.7559,75.7131,75.7217,21700.0
2014-08-20 14:40:00,88.43,88.47,88.42,88.45,69400.0,75.7217,75.7559,75.7131,75.7388,69400.0
2014-08-20 14:45:00,88.45,88.54,88.45,88.54,62100.0,75.7388,75.8159,75.7388,75.8159,62100.0
2014-08-20 14:50:00,88.54,88.59,88.54,88.58,32600.0,75.8159,75.8587,75.8159,75.8501,32600.0
2014-08-20 14:55:00,88.59,88.62,88.55,88.61,29700.0,75.8587,75.8844,75.8244,75.8758,29700.0
2014-08-20 15:00:00,88.61,88.65,88.59,88.62,31900.0,75.8758,75.9101,75.8587,75.8844,31900.0
2014-08-20 15:05:00,88.62,88.63,88.6,88.62,16000.0,75.8844,75.893,75.8673,75.8844,16000.0
2014-08-20 15:10:00,88.61,88.65,88.55,88.58,39800.0,75.8758,75.9101,75.8244,75.8501,39800.0
2014-08-20 15:15:00,88.58,88.63,88.57,88.63,31800.0,75.8501,75.893,75.8416,75.893,31800.0
2014-08-20 15:20:00,88.62,88.63,88.55,88.57,33600.0,75.8844,75.893,75.8244,75.8416,33600.0
2014-08-20 15:25:00,88.57,88.59,88.56,88.57,20800.0,75.8416,75.8587,75.833,75.8416,20800.0
2014-08-20 15:30:00,88.57,88.57,88.53,88.55,34700.0,75.8416,75.8416,75.8073,75.8244,34700.0
2014-08-20 15:35:00,88.55,88.56,88.51,88.56,73700.0,75.8244,75.833,75.7902,75.833,73700.0
2014-08-20 15:40:00,88.57,88.57,88.53,88.54,51400.0,75.8416,75.8416,75.8073,75.8159,51400.0
2014-08-20 15:45:00,88.55,88.55,88.46,88.49,57000.0,75.8244,75.8244,75.7474,75.7731,57000.0
2014-08-20 15:50:00,88.48,88.53,88.48,88.52,65600.0,75.7645,75.8073,75.7645,75.7988,65600.0
2014-08-20 15:55:00,88.53,88.54,88.49,88.5,113200.0,75.8073,75.8159,75.7731,75.7816,113200.0
2014-08-21 09:30:00,88.64,88.88,88.6,88.8,82600.0,75.9015,76.107,75.8673,76.0385,82600.0
2014-08-21 09:35:00,88.8,88.86,88.71,88.77,62300.0,76.0385,76.0899,75.9615,76.0128,62300.0
2014-08-21 09:40:00,88.77,88.8,88.7,88.71,39800.0,76.0128,76.0385,75.9529,75.9615,39800.0
2014-08-21 09:45:00,88.72,88.78,88.71,88.72,22000.0,75.97,76.0214,75.9615,75.97,22000.0
2014-08-21 09:50:00,88.74,88.79,88.72,88.77,24100.0,75.9871,76.03,75.97,76.0128,24100.0
2014-08-21 09:55:00,88.78,88.79,88.7,88.78,30200.0,76.0214,76.03,75.9529,76.0214,30200.0
2014-08-21 10:00:00,88.77,88.81,88.69,88.71,33600.0,76.0128,76.0471,75.9443,75.9615,33600.0
2014-08-21 10:05:00,88.7,88.73,88.62,88.63,74400.0,75.9529,75.9786,75.8844,75.893,74400.0
2014-08-21 10:10:00,88.63,88.68,88.59,88.63,34900.0,75.893,75.9358,75.8587,75.893,34900.0
2014-08-21 10:15:00,88.64,88.7,88.59,88.67,22900.0,75.9015,75.9529,75.8587,75.9272,22900.0
2014-08-21 10:20:00,88.67,88.73,88.64,88.73,20700.0,75.9272,75.9786,75.9015,75.9786,20700.0
2014-08-21 10:25:00,88.73,88.78,88.73,88.76,40000.0,75.9786,76.0214,75.9786,76.0043,40000.0
2014-08-21 10:30:00,88.76,88.95,88.76,88.94,38500.0,76.0043,76.167,76.0043,76.1584,38500.0
2014-08-21 10:35:00,88.94,89.06,88.94,89.03,51800.0,76.1584,76.2612,76.1584,76.2355,51800.0
2014-08-21 10:40:00,89.03,89.1,89.03,89.04,35100.0,76.2355,76.2954,76.2355,76.244,35100.0
2014-08-21 10:45:00,89.05,89.07,89.02,89.04,25500.0,76.2526,76.2697,76.2269,76.244,25500.0
2014-08-21 10:50:00,89.04,89.05,88.99,89.01,27400.0,76.244,76.2526,76.2012,76.2183,27400.0
2014-08-21 10:55:00,89.02,89.05,89.0,89.01,16300.0,76.2269,76.2526,76.2098,76.2183,16300.0
2014-08-21 11:00:00,89.01,89.08,89.01,89.07,13300.0,76.2183,76.2783,76.2183,76.2697,13300.0
2014-08-21 11:05:00,89.06,89.14,89.06,89.11,36500.0,76.2612,76.3297,76.2612,76.304,36500.0
2014-08-21 11:10:00,89.11,89.19,89.09,89.16,17400.0,76.304,76.3725,76.2868,76.3468,17400.0
2014-08-21 11:15:00,89.16,89.18,89.09,89.11,14100.0,76.3468,76.3639,76.2868,76.304,14100.0
2014-08-21 11:20:00,89.1,89.17,89.08,89.15,18400.0,76.2954,76.3553,76.2783,76.3382,18400.0
2014-08-21 11:25:00,89.17,89.17,89.1,89.12,19800.0,76.3553,76.3553,76.2954,76.3125,19800.0
2014-08-21 11:30:00,89.12,89.2,89.12,89.18,54700.0,76.3125,76.381,76.3125,76.3639,54700.0
2014-08-21 11:35:00,89.17,89.18,89.1,89.1,35700.0,76.3553,76.3639,76.2954,76.2954,35700.0
2014-08-21 11:40:00,89.1,89.11,89.06,89.09,25500.0,76.2954,76.304,76.2612,76.2868,25500.0
2014-08-21 11:45:00,89.09,89.13,89.06,89.06,32100.0,76.2868,76.3211,76.2612,76.2612,32100.0
2014-08-21 11:50:00,89.06,89.08,89.02,89.03,25500.0,76.2612,76.2783,76.2269,76.2355,25500.0
2014-08-21 11:55:00,89.02,89.03,88.99,89.0,32500.0,76.2269,76.2355,76.2012,76.2098,32500.0
2014-08-21 12:00:00,88.99,89.01,88.96,88.99,19100.0,76.2012,76.2183,76.1755,76.2012,19100.0
2014-08-21 12:05:00,89.0,89.01,88.97,89.01,12300.0,76.2098,76.2183,76.1841,76.2183,12300.0
2014-08-21 12:10:00,89.01,89.01,88.96,89.01,15300.0,76.2183,76.2183,76.1755,76.2183,15300.0
2014-08-21 12:15:00,89.01,89.08,89.01,89.08,12400.0,76.2183,76.2783,76.2183,76.2783,12400.0
2014-08-21 12:20:00,89.06,89.08,89.02,89.02,16300.0,76.2612,76.2783,76.2269,76.2269,16300.0
2014-08-21 12:25:00,89.02,89.02,88.98,88.98,28100.0,76.2269,76.2269,76.1927,76.1927,28100.0
2014-08-21 12:30:00,88.99,89.0,88.95,88.95,15600.0,76.2012,76.2098,76.167,76.167,15600.0
2014-08-21 12:35:00,88.96,89.04,88.94,89.03,24600.0,76.1755,76.244,76.1584,76.2355,24600.0
2014-08-21 12:40:00,89.02,89.02,88.96,88.96,15000.0,76.2269,76.2269,76.1755,76.1755,15000.0
2014-08-21 12:45:00,88.97,88.99,88.95,88.96,16000.0,76.1841,76.2012,76.167,76.1755,16000.0
2014-08-21 12:50:00,88.95,88.95,88.89,88.93,26400.0,76.167,76.167,76.1156,76.1498,26400.0
2014-08-21 12:55:00,88.93,88.95,88.93,88.94,6100.0,76.1498,76.167,76.1498,76.1584,6100.0
2014-08-21 13:00:00,88.95,89.0,88.95,89.0,9400.0,76.167,76.2098,76.167,76.2098,9400.0
2014-08-21 13:05:00,89.0,89.06,88.98,89.04,34800.0,76.2098,76.2612,76.1927,76.244,34800.0
2014-08-21 13:10:00,89.05,89.05,88.98,88.99,18500.0,76.2526,76.2526,76.1927,76.2012,18500.0
2014-08-21 13:15:00,88.99,89.05,88.98,89.03,21600.0,76.2012,76.2526,76.1927,76.2355,21600.0
2014-08-21 13:20:00,89.03,89.03,89.0,89.03,16400.0,76.2355,76.2355,76.2098,76.2355,16400.0
2014-08-21 13:25:00,89.02,89.06,89.0,89.06,20400.0,76.2269,76.2612,76.2098,76.2612,20400.0
2014-08-21 13:30:00,89.06,89.06,89.03,89.05,8100.0,76.2612,76.2612,76.2355,76.2526,8100.0
2014-08-21 13:35:00,89.05,89.11,89.04,89.08,38800.0,76.2526,76.304,76.244,76.2783,38800.0
2014-08-21 13:40:00,89.08,89.12,89.08,89.09,11100.0,76.2783,76.3125,76.2783,76.2868,11100.0
2014-08-21 13:45:00,89.08,89.13,89.08,89.12,14000.0,76.2783,76.3211,76.2783,76.3125,14000.0
2014-08-21 13:50:00,89.12,89.13,89.09,89.1,11400.0,76.3125,76.3211,76.2868,76.2954,11400.0
2014-08-21 13:55:00,89.1,89.1,89.07,89.08,13500.0,76.2954,76.2954,76.2697,76.2783,13500.0
2014-08-21 14:00:00,89.08,89.08,89.05,89.05,15900.0,76.2783,76.2783,76.2526,76.2526,15900.0
2014-08-21 14:05:00,89.05,89.09,89.04,89.08,30700.0,76.2526,76.2868,76.244,76.2783,30700.0
2014-08-21 14:10:00,89.07,89.12,89.07,89.09,21000.0,76.2697,76.3125,76.2697,76.2868,21000.0
2014-08-21 14:15:00,89.09,89.11,89.05,89.11,30200.0,76.2868,76.304,76.2526,76.304,30200.0
2014-08-21 14:20:00,89.1,89.13,89.09,89.11,19400.0,76.2954,76.3211,76.2868,76.304,19400.0
2014-08-21 14:25:00,89.11,89.14,89.1,89.11,15700.0,76.304,76.3297,76.2954,76.304,15700.0
2014-08-21 14:30:00,89.12,89.14,89.11,89.14,8700.0,76.3125,76.3297,76.304,76.3297,8700.0
2014-08-21 14:35:00,89.14,89.16,89.13,89.16,20100.0,76.3297,76.3468,76.3211,76.3468,20100.0
2014-08-21 14:40:00,89.16,89.18,89.14,89.18,21900.0,76.3468,76.3639,76.3297,76.3639,21900.0
2014-08-21 14:45:00,89.17,89.19,89.16,89.16,20200.0,76.3553,76.3725,76.3468,76.3468,20200.0
2014-08-21 14:50:00,89.18,89.25,89.17,89.25,29100.0,76.3639,76.4239,76.3553,76.4239,29100.0
2014-08-21 14:55:00,89.25,89.28,89.24,89.26,27400.0,76.4239,76.4495,76.4153,76.4324,27400.0
2014-08-21 15:00:00,89.27,89.31,89.26,89.31,40000.0,76.441,76.4752,76.4324,76.4752,40000.0
2014-08-21 15:05:00,89.31,89.31,89.29,89.3,49100.0,76.4752,76.4752,76.4581,76.4667,49100.0
2014-08-21 15:10:00,89.3,89.3,89.29,89.29,16500.0,76.4667,76.4667,76.4581,76.4581,16500.0
2014-08-21 15:15:00,89.3,89.33,89.29,89.29,34000.0,76.4667,76.4924,76.4581,76.4581,34000.0
2014-08-21 15:20:00,89.29,89.31,89.29,89.3,36800.0,76.4581,76.4752,76.4581,76.4667,36800.0
2014-08-21 15:25:00,89.31,89.32,89.29,89.3,50600.0,76.4752,76.4838,76.4581,76.4667,50600.0
2014-08-21 15:30:00,89.3,89.31,89.26,89.27,49500.0,76.4667,76.4752,76.4324,76.441,49500.0
2014-08-21 15:35:00,89.26,89.27,89.22,89.25,51200.0,76.4324,76.441,76.3982,76.4239,51200.0
2014-08-21 15:40:00,89.25,89.29,89.25,89.28,56300.0,76.4239,76.4581,76.4239,76.4495,56300.0
2014-08-21 15:45:00,89.28,89.28,89.24,89.25,64400.0,76.4495,76.4495,76.4153,76.4239,64400.0
2014-08-21 15:50:00,89.25,89.26,89.18,89.2,93100.0,76.4239,76.4324,76.3639,76.381,93100.0
2014-08-21 15:55:00,89.19,89.19,89.11,89.15,163200.0,76.3725,76.3725,76.304,76.3382,163200.0
2014-08-22 09:30:00,88.89,89.12,88.89,89.07,123800.0,76.1156,76.3125,76.1156,76.2697,123800.0
2014-08-22 09:35:00,89.07,89.07,88.98,89.02,35900.0,76.2697,76.2697,76.1927,76.2269,35900.0
2014-08-22 09:40:00,89.04,89.16,89.01,89.03,36600.0,76.244,76.3468,76.2183,76.2355,36600.0
2014-08-22 09:45:00,89.03,89.09,89.0,89.01,12800.0,76.2355,76.2868,76.2098,76.2183,12800.0
2014-08-22 09:50:00,89.0,89.13,88.99,89.01,18800.0,76.2098,76.3211,76.2012,76.2183,18800.0
2014-08-22 09:55:00,89.0,89.14,88.98,89.09,25100.0,76.2098,76.3297,76.1927,76.2868,25100.0
2014-08-22 10:00:00,89.11,89.2,89.0,89.11,44400.0,76.304,76.381,76.2098,76.304,44400.0
2014-08-22 10:05:00,89.1,89.32,89.05,89.25,40700.0,76.2954,76.4838,76.2526,76.4239,40700.0
2014-08-22 10:10:00,89.22,89.33,89.14,89.3,29500.0,76.3982,76.4924,76.3297,76.4667,29500.0
2014-08-22 10:15:00,89.31,89.34,89.21,89.27,26800.0,76.4752,76.5009,76.3896,76.441,26800.0
2014-08-22 10:20:00,89.26,89.33,89.23,89.3,21400.0,76.4324,76.4924,76.4067,76.4667,21400.0
2014-08-22 10:25:00,89.31,89.4,89.28,89.37,33000.0,76.4752,76.5523,76.4495,76.5266,33000.0
2014-08-22 10:30:00,89.4,89.51,89.4,89.47,35200.0,76.5523,76.6465,76.5523,76.6122,35200.0
2014-08-22 10:35:00,89.47,89.47,89.29,89.34,40400.0,76.6122,76.6122,76.4581,76.5009,40400.0
2014-08-22 10:40:00,89.35,89.4,89.34,89.38,32200.0,76.5095,76.5523,76.5009,76.5352,32200.0
2014-08-22 10:45:00,89.38,89.41,89.27,89.37,34300.0,76.5352,76.5609,76.441,76.5266,34300.0
2014-08-22 10:50:00,89.39,89.45,89.37,89.39,32400.0,76.5437,76.5951,76.5266,76.5437,32400.0
2014-08-22 10:55:00,89.38,89.38,89.16,89.21,39500.0,76.5352,76.5352,76.3468,76.3896,39500.0
2014-08-22 11:00:00,89.19,89.19,89.06,89.13,51200.0,76.3725,76.3725,76.2612,76.3211,51200.0
2014-08-22 11:05:00,89.13,89.24,89.03,89.22,54200.0,76.3211,76.4153,76.2355,76.3982,54200.0
2014-08-22 11:10:00,89.22,89.26,89.2,89.26,15300.0,76.3982,76.4324,76.381,76.4324,15300.0
2014-08-22 11:15:00,89.26,89.27,89.12,89.12,16300.0,76.4324,76.441,76.3125,76.3125,16300.0
2014-08-22 11:20:00,89.12,89.14,89.05,89.14,23100.0,76.3125,76.3297,76.2526,76.3297,23100.0
2014-08-22 11:25:00,89.14,89.29,89.14,89.26,28700.0,76.3297,76.4581,76.3297,76.4324,28700.0
2014-08-22 11:30:00,89.26,89.31,89.26,89.29,26800.0,76.4324,76.4752,76.4324,76.4581,26800.0
2014-08-22 11:35:00,89.3,89.3,89.15,89.17,18800.0,76.4667,76.4667,76.3382,76.3553,18800.0
2014-08-22 11:40:00,89.17,89.19,89.1,89.12,26000.0,76.3553,76.3725,76.2954,76.3125,26000.0
2014-08-22 11:45:00,89.12,89.14,89.05,89.07,14500.0,76.3125,76.3297,76.2526,76.2697,14500.0
2014-08-22 11:50:00,89.08,89.16,89.08,89.12,13700.0,76.2783,76.3468,76.2783,76.3125,13700.0
2014-08-22 11:55:00,89.12,89.18,89.09,89.13,16200.0,76.3125,76.3639,76.2868,76.3211,16200.0
2014-08-22 12:00:00,89.13,89.14,89.05,89.07,12800.0,76.3211,76.3297,76.2526,76.2697,12800.0
2014-08-22 12:05:00,89.07,89.09,89.05,89.09,10700.0,76.2697,76.2868,76.2526,76.2868,10700.0
2014-08-22 12:10:00,89.09,89.11,89.07,89.08,16500.0,76.2868,76.304,76.2697,76.2783,16500.0
2014-08-22 12:15:00,89.09,89.1,89.06,89.07,18900.0,76.2868,76.2954,76.2612,76.2697,18900.0
2014-08-22 12:20:00,89.07,89.12,89.07,89.12,16300.0,76.2697,76.3125,76.2697,76.3125,16300.0
2014-08-22 12:25:00,89.12,89.14,89.1,89.12,19200.0,76.3125,76.3297,76.2954,76.3125,19200.0
2014-08-22 12:30:00,89.13,89.17,89.13,89.15,11900.0,76.3211,76.3553,76.3211,76.3382,11900.0
2014-08-22 12:35:00,89.15,89.18,89.09,89.11,14000.0,76.3382,76.3639,76.2868,76.304,14000.0
2014-08-22 12:40:00,89.1,89.13,89.07,89.09,27400.0,76.2954,76.3211,76.2697,76.2868,27400.0
2014-08-22 12:45:00,89.09,89.09,89.04,89.06,15800.0,76.2868,76.2868,76.244,76.2612,15800.0
2014-08-22 12:50:00,89.06,89.08,89.05,89.06,12800.0,76.2612,76.2783,76.2526,76.2612,12800.0
2014-08-22 12:55:00,89.07,89.08,89.05,89.07,8900.0,76.2697,76.2783,76.2526,76.2697,8900.0
2014-08-22 13:00:00,89.07,89.1,89.05,89.05,14400.0,76.2697,76.2954,76.2526,76.2526,14400.0
2014-08-22 13:05:00,89.05,89.11,89.04,89.09,11400.0,76.2526,76.304,76.244,76.2868,11400.0
2014-08-22 13:10:00,89.1,89.13,89.09,89.11,13700.0,76.2954,76.3211,76.2868,76.304,13700.0
2014-08-22 13:15:00,89.11,89.12,89.1,89.1,12100.0,76.304,76.3125,76.2954,76.2954,12100.0
2014-08-22 13:20:00,89.1,89.13,89.08,89.09,12600.0,76.2954,76.3211,76.2783,76.2868,12600.0
2014-08-22 13:25:00,89.08,89.15,89.08,89.13,20000.0,76.2783,76.3382,76.2783,76.3211,20000.0
2014-08-22 13:30:00,89.13,89.2,89.13,89.16,7200.0,76.3211,76.381,76.3211,76.3468,7200.0
2014-08-22 13:35:00,89.17,89.17,89.1,89.14,10500.0,76.3553,76.3553,76.2954,76.3297,10500.0
2014-08-22 13:40:00,89.14,89.15,89.12,89.14,8400.0,76.3297,76.3382,76.3125,76.3297,8400.0
2014-08-22 13:45:00,89.14,89.14,89.11,89.14,11500.0,76.3297,76.3297,76.304,76.3297,11500.0
2014-08-22 13:50:00,89.14,89.16,89.09,89.1,13600.0,76.3297,76.3468,76.2868,76.2954,13600.0
2014-08-22 13:55:00,89.11,89.11,89.05,89.07,18200.0,76.304,76.304,76.2526,76.2697,18200.0
2014-08-22 14:00:00,89.07,89.08,89.05,89.08,12200.0,76.2697,76.2783,76.2526,76.2783,12200.0
2014-08-22 14:05:00,89.08,89.09,89.02,89.03,16000.0,76.2783,76.2868,76.2269,76.2355,16000.0
2014-08-22 14:10:00,89.03,89.06,89.0,89.04,17600.0,76.2355,76.2612,76.2098,76.244,17600.0
2014-08-22 14:15:00,89.04,89.06,89.03,89.04,27600.0,76.244,76.2612,76.2355,76.244,27600.0
2014-08-22 14:20:00,89.04,89.06,89.04,89.05,14600.0,76.244,76.2612,76.244,76.2526,14600.0
2014-08-22 14:25:00,89.05,89.08,89.04,89.04,21500.0,76.2526,76.2783,76.244,76.244,21500.0
2014-08-22 14:30:00,89.04,89.05,88.97,89.01,29500.0,76.244,76.2526,76.1841,76.2183,29500.0
2014-08-22 14:35:00,89.0,89.02,88.91,88.96,42400.0,76.2098,76.2269,76.1327,76.1755,42400.0
2014-08-22 14:40:00,88.95,89.0,88.94,88.99,15100.0,76.167,76.2098,76.1584,76.2012,15100.0
2014-08-22 14:45:00,88.99,89.0,88.93,88.94,16300.0,76.2012,76.2098,76.1498,76.1584,16300.0
2014-08-22 14:50:00,88.94,89.03,88.94,88.97,21300.0,76.1584,76.2355,76.1584,76.1841,21300.0
2014-08-22 14:55:00,88.97,88.99,88.96,88.97,24500.0,76.1841,76.2012,76.1755,76.1841,24500.0
2014-08-22 15:00:00,88.97,88.97,88.94,88.94,21600.0,76.1841,76.1841,76.1584,76.1584,21600.0
2014-08-22 15:05:00,88.93,89.08,88.93,89.05,26600.0,76.1498,76.2783,76.1498,76.2526,26600.0
2014-08-22 15:10:00,89.05,89.09,89.04,89.05,20800.0,76.2526,76.2868,76.244,76.2526,20800.0
2014-08-22 15:15:00,89.06,89.1,89.06,89.07,22900.0,76.2612,76.2954,76.2612,76.2697,22900.0
2014-08-22 15:20:00,89.06,89.08,89.03,89.06,23500.0,76.2612,76.2783,76.2355,76.2612,23500.0
2014-08-22 15:25:00,89.06,89.07,89.01,89.03,21400.0,76.2612,76.2697,76.2183,76.2355,21400.0
2014-08-22 15:30:00,89.03,89.03,88.96,88.98,50900.0,76.2355,76.2355,76.1755,76.1927,50900.0
2014-08-22 15:35:00,88.97,88.98,88.93,88.95,38900.0,76.1841,76.1927,76.1498,76.167,38900.0
2014-08-22 15:40:00,88.95,88.97,88.87,88.87,60700.0,76.167,76.1841,76.0985,76.0985,60700.0
2014-08-22 15:45:00,88.88,88.88,88.83,88.87,108600.0,76.107,76.107,76.0642,76.0985,108600.0
2014-08-22 15:50:00,88.86,88.91,88.85,88.89,90200.0,76.0899,76.1327,76.0813,76.1156,90200.0
2014-08-22 15:55:00,88.89,88.91,88.86,88.88,147400.0,76.1156,76.1327,76.0899,76.107,147400.0
2014-08-25 09:30:00,89.56,89.64,89.32,89.59,92100.0,76.6893,76.7578,76.4838,76.715,92100.0
2014-08-25 09:35:00,89.59,89.77,89.5,89.75,45000.0,76.715,76.8691,76.6379,76.852,45000.0
2014-08-25 09:40:00,89.74,89.99,89.7,89.95,82500.0,76.8434,77.0575,76.8092,77.0233,82500.0
2014-08-25 09:45:00,89.95,89.95,89.81,89.91,43400.0,77.0233,77.0233,76.9034,76.989,43400.0
2014-08-25 09:50:00,89.93,89.93,89.8,89.85,34400.0,77.0061,77.0061,76.8948,76.9376,34400.0
2014-08-25 09:55:00,89.86,89.9,89.81,89.85,47000.0,76.9462,76.9804,76.9034,76.9376,47000.0
2014-08-25 10:00:00,89.85,90.12,89.83,90.1,131500.0,76.9376,77.1688,76.9205,77.1517,131500.0
2014-08-25 10:05:00,90.09,90.22,90.06,90.19,80000.0,77.1431,77.2545,77.1174,77.2288,80000.0
2014-08-25 10:10:00,90.19,90.19,89.93,89.93,106300.0,77.2288,77.2288,77.0061,77.0061,106300.0
2014-08-25 10:15:00,89.94,89.94,89.77,89.79,50600.0,77.0147,77.0147,76.8691,76.8862,50600.0
2014-08-25 10:20:00,89.79,89.84,89.75,89.83,128100.0,76.8862,76.9291,76.852,76.9205,128100.0
2014-08-25 10:25:00,89.82,89.82,89.71,89.72,35600.0,76.9119,76.9119,76.8177,76.8263,35600.0
2014-08-25 10:30:00,89.72,89.8,89.7,89.77,24600.0,76.8263,76.8948,76.8092,76.8691,24600.0
2014-08-25 10:35:00,89.77,89.85,89.73,89.84,25500.0,76.8691,76.9376,76.8349,76.9291,25500.0
2014-08-25 10:40:00,89.85,89.92,89.82,89.9,54800.0,76.9376,76.9976,76.9119,76.9804,54800.0
2014-08-25 10:45:00,89.9,89.93,89.86,89.86,141000.0,76.9804,77.0061,76.9462,76.9462,141000.0
2014-08-25 10:50:00,89.87,90.0,89.86,89.95,42600.0,76.9548,77.0661,76.9462,77.0233,42600.0
2014-08-25 10:55:00,89.96,90.07,89.95,90.05,30100.0,77.0318,77.126,77.0233,77.1089,30100.0
2014-08-25 11:00:00,90.06,90.12,90.05,90.12,16400.0,77.1174,77.1688,77.1089,77.1688,16400.0
2014-08-25 11:05:00,90.13,90.18,90.12,90.13,31300.0,77.1774,77.2202,77.1688,77.1774,31300.0
2014-08-25 11:10:00,90.13,90.13,90.07,90.07,24200.0,77.1774,77.1774,77.126,77.126,24200.0
2014-08-25 11:15:00,90.07,90.09,90.06,90.08,18400.0,77.126,77.1431,77.1174,77.1346,18400.0
2014-08-25 11:20:00,90.08,90.08,90.03,90.04,13100.0,77.1346,77.1346,77.0918,77.1003,13100.0
2014-08-25 11:25:00,90.05,90.12,90.04,90.12,43800.0,77.1089,77.1688,77.1003,77.1688,43800.0
2014-08-25 11:30:00,90.12,90.14,90.11,90.12,92200.0,77.1688,77.186,77.1603,77.1688,92200.0
2014-08-25 11:35:00,90.11,90.12,89.96,89.99,31800.0,77.1603,77.1688,77.0318,77.0575,31800.0
2014-08-25 11:40:00,89.99,90.0,89.88,89.92,22600.0,77.0575,77.0661,76.9633,76.9976,22600.0
2014-08-25 11:45:00,89.92,89.94,89.89,89.89,11900.0,76.9976,77.0147,76.9719,76.9719,11900.0
2014-08-25 11:50:00,89.88,89.9,89.84,89.85,24400.0,76.9633,76.9804,76.9291,76.9376,24400.0
2014-08-25 11:55:00,89.84,89.84,89.78,89.8,23600.0,76.9291,76.9291,76.8777,76.8948,23600.0
2014-08-25 12:00:00,89.8,89.84,89.8,89.83,20000.0,76.8948,76.9291,76.8948,76.9205,20000.0
2014-08-25 12:05:00,89.83,89.84,89.79,89.79,10300.0,76.9205,76.9291,76.8862,76.8862,10300.0
2014-08-25 12:10:00,89.8,89.8,89.72,89.73,27800.0,76.8948,76.8948,76.8263,76.8349,27800.0
2014-08-25 12:15:00,89.73,89.73,89.68,89.68,22600.0,76.8349,76.8349,76.7921,76.7921,22600.0
2014-08-25 12:20:00,89.68,89.69,89.66,89.68,12600.0,76.7921,76.8006,76.7749,76.7921,12600.0
2014-08-25 12:25:00,89.67,89.67,89.54,89.56,72600.0,76.7835,76.7835,76.6722,76.6893,72600.0
2014-08-25 12:30:00,89.57,89.57,89.54,89.54,21900.0,76.6979,76.6979,76.6722,76.6722,21900.0
2014-08-25 12:35:00,89.55,89.55,89.46,89.48,24100.0,76.6807,76.6807,76.6037,76.6208,24100.0
2014-08-25 12:40:00,89.48,89.5,89.33,89.5,82600.0,76.6208,76.6379,76.4924,76.6379,82600.0
2014-08-25 12:45:00,89.49,89.55,89.47,89.55,19400.0,76.6294,76.6807,76.6122,76.6807,19400.0
2014-08-25 12:50:00,89.54,89.55,89.51,89.55,25500.0,76.6722,76.6807,76.6465,76.6807,25500.0
2014-08-25 12:55:00,89.55,89.57,89.53,89.55,14400.0,76.6807,76.6979,76.6636,76.6807,14400.0
2014-08-25 13:00:00,89.54,89.54,89.47,89.51,18600.0,76.6722,76.6722,76.6122,76.6465,18600.0
2014-08-25 13:05:00,89.52,89.57,89.51,89.55,27100.0,76.6551,76.6979,76.6465,76.6807,27100.0
2014-08-25 13:10:00,89.55,89.6,89.55,89.59,25800.0,76.6807,76.7236,76.6807,76.715,25800.0
2014-08-25 13:15:00,89.59,89.59,89.56,89.56,27000.0,76.715,76.715,76.6893,76.6893,27000.0
2014-08-25 13:20:00,89.56,89.59,89.56,89.57,16600.0,76.6893,76.715,76.6893,76.6979,16600.0
2014-08-25 13:25:00,89.57,89.58,89.52,89.57,16600.0,76.6979,76.7064,76.6551,76.6979,16600.0
2014-08-25 13:30:00,89.58,89.66,89.58,89.66,27600.0,76.7064,76.7749,76.7064,76.7749,27600.0
2014-08-25 13:35:00,89.66,89.68,89.66,89.67,13600.0,76.7749,76.7921,76.7749,76.7835,13600.0
2014-08-25 13:40:00,89.68,89.69,89.64,89.65,43900.0,76.7921,76.8006,76.7578,76.7664,43900.0
2014-08-25 13:45:00,89.64,89.67,89.61,89.61,14200.0,76.7578,76.7835,76.7321,76.7321,14200.0
2014-08-25 13:50:00,89.61,89.65,89.61,89.65,10400.0,76.7321,76.7664,76.7321,76.7664,10400.0
2014-08-25 13:55:00,89.65,89.73,89.63,89.64,18200.0,76.7664,76.8349,76.7492,76.7578,18200.0
2014-08-25 14:00:00,89.64,89.65,89.59,89.6,14300.0,76.7578,76.7664,76.715,76.7236,14300.0
2014-08-25 14:05:00,89.6,89.6,89.55,89.6,18100.0,76.7236,76.7236,76.6807,76.7236,18100.0
2014-08-25 14:10:00,89.59,89.65,89.59,89.63,13400.0,76.715,76.7664,76.715,76.7492,13400.0
2014-08-25 14:15:00,89.64,89.72,89.64,89.71,45700.0,76.7578,76.8263,76.7578,76.8177,45700.0
2014-08-25 14:20:00,89.71,89.74,89.69,89.72,39300.0,76.8177,76.8434,76.8006,76.8263,39300.0
2014-08-25 14:25:00,89.71,89.72,89.6,89.62,20300.0,76.8177,76.8263,76.7236,76.7407,20300.0
2014-08-25 14:30:00,89.62,89.62,89.6,89.62,12400.0,76.7407,76.7407,76.7236,76.7407,12400.0
2014-08-25 14:35:00,89.62,89.62,89.55,89.55,21600.0,76.7407,76.7407,76.6807,76.6807,21600.0
2014-08-25 14:40:00,89.55,89.58,89.55,89.58,20700.0,76.6807,76.7064,76.6807,76.7064,20700.0
2014-08-25 14:45:00,89.59,89.59,89.55,89.56,10700.0,76.715,76.715,76.6807,76.6893,10700.0
2014-08-25 14:50:00,89.56,89.61,89.56,89.6,20000.0,76.6893,76.7321,76.6893,76.7236,20000.0
2014-08-25 14:55:00,89.61,89.65,89.59,89.65,33500.0,76.7321,76.7664,76.715,76.7664,33500.0
2014-08-25 15:00:00,89.65,89.67,89.62,89.67,16600.0,76.7664,76.7835,76.7407,76.7835,16600.0
2014-08-25 15:05:00,89.67,89.7,89.66,89.68,22000.0,76.7835,76.8092,76.7749,76.7921,22000.0
2014-08-25 15:10:00,89.68,89.69,89.67,89.67,21500.0,76.7921,76.8006,76.7835,76.7835,21500.0
2014-08-25 15:15:00,89.67,89.71,89.64,89.71,27300.0,76.7835,76.8177,76.7578,76.8177,27300.0
2014-08-25 15:20:00,89.71,89.72,89.63,89.63,27900.0,76.8177,76.8263,76.7492,76.7492,27900.0
2014-08-25 15:25:00,89.62,89.63,89.55,89.56,37600.0,76.7407,76.7492,76.6807,76.6893,37600.0
2014-08-25 15:30:00,89.56,89.63,89.56,89.63,30300.0,76.6893,76.7492,76.6893,76.7492,30300.0
2014-08-25 15:35:00,89.63,89.7,89.63,89.66,40400.0,76.7492,76.8092,76.7492,76.7749,40400.0
2014-08-25 15:40:00,89.66,89.71,89.65,89.7,46800.0,76.7749,76.8177,76.7664,76.8092,46800.0
2014-08-25 15:45:00,89.69,89.73,89.67,89.72,79000.0,76.8006,76.8349,76.7835,76.8263,79000.0
2014-08-25 15:50:00,89.71,89.71,89.59,89.62,104200.0,76.8177,76.8177,76.715,76.7407,104200.0
2014-08-25 15:55:00,89.62,89.64,89.57,89.6,170300.0,76.7407,76.7578,76.6979,76.7236,170300.0
2014-08-26 09:30:00,89.61,89.73,89.5,89.63,55000.0,76.7321,76.8349,76.6379,76.7492,55000.0
2014-08-26 09:35:00,89.67,89.75,89.47,89.52,30600.0,76.7835,76.852,76.6122,76.6551,30600.0
2014-08-26 09:40:00,89.51,89.57,89.45,89.57,27400.0,76.6465,76.6979,76.5951,76.6979,27400.0
2014-08-26 09:45:00,89.57,89.64,89.53,89.64,21300.0,76.6979,76.7578,76.6636,76.7578,21300.0
2014-08-26 09:50:00,89.64,89.69,89.63,89.68,29800.0,76.7578,76.8006,76.7492,76.7921,29800.0
2014-08-26 09:55:00,89.68,89.75,89.65,89.7,25200.0,76.7921,76.852,76.7664,76.8092,25200.0
2014-08-26 10:00:00,89.7,89.93,89.63,89.68,51200.0,76.8092,77.0061,76.7492,76.7921,51200.0
2014-08-26 10:05:00,89.68,89.71,89.63,89.66,25400.0,76.7921,76.8177,76.7492,76.7749,25400.0
2014-08-26 10:10:00,89.66,89.71,89.52,89.52,53800.0,76.7749,76.8177,76.6551,76.6551,53800.0
2014-08-26 10:15:00,89.51,89.57,89.42,89.42,41500.0,76.6465,76.6979,76.5694,76.5694,41500.0
2014-08-26 10:20:00,89.42,89.43,89.33,89.43,48100.0,76.5694,76.578,76.4924,76.578,48100.0
2014-08-26 10:25:00,89.43,89.51,89.41,89.5,29100.0,76.578,76.6465,76.5609,76.6379,29100.0
2014-08-26 10:30:00,89.51,89.51,89.48,89.48,21900.0,76.6465,76.6465,76.6208,76.6208,21900.0
2014-08-26 10:35:00,89.48,89.49,89.44,89.48,25400.0,76.6208,76.6294,76.5865,76.6208,25400.0
2014-08-26 10:40:00,89.49,89.49,89.42,89.42,17700.0,76.6294,76.6294,76.5694,76.5694,17700.0
2014-08-26 10:45:00,89.43,89.56,89.43,89.52,32400.0,76.578,76.6893,76.578,76.6551,32400.0
2014-08-26 10:50:00,89.52,89.54,89.51,89.54,20800.0,76.6551,76.6722,76.6465,76.6722,20800.0
2014-08-26 10:55:00,89.54,89.58,89.52,89.57,23700.0,76.6722,76.7064,76.6551,76.6979,23700.0
2014-08-26 11:00:00,89.57,89.68,89.57,89.65,70400.0,76.6979,76.7921,76.6979,76.7664,70400.0
2014-08-26 11:05:00,89.65,89.69,89.64,89.69,31500.0,76.7664,76.8006,76.7578,76.8006,31500.0
2014-08-26 11:10:00,89.69,89.71,89.66,89.68,12600.0,76.8006,76.8177,76.7749,76.7921,12600.0
2014-08-26 11:15:00,89.68,89.74,89.65,89.74,34000.0,76.7921,76.8434,76.7664,76.8434,34000.0
2014-08-26 11:20:00,89.74,89.78,89.74,89.78,21500.0,76.8434,76.8777,76.8434,76.8777,21500.0
2014-08-26 11:25:00,89.76,89.86,89.76,89.85,19200.0,76.8606,76.9462,76.8606,76.9376,19200.0
2014-08-26 11:30:00,89.85,89.86,89.78,89.79,16100.0,76.9376,76.9462,76.8777,76.8862,16100.0
2014-08-26 11:35:00,89.8,89.8,89.68,89.69,17600.0,76.8948,76.8948,76.7921,76.8006,17600.0
2014-08-26 11:40:00,89.69,89.69,89.67,89.69,18400.0,76.8006,76.8006,76.7835,76.8006,18400.0
2014-08-26 11:45:00,89.7,89.8,89.7,89.78,15400.0,76.8092,76.8948,76.8092,76.8777,15400.0
2014-08-26 11:50:00,89.78,89.83,89.78,89.82,13700.0,76.8777,76.9205,76.8777,76.9119,13700.0
2014-08-26 11:55:00,89.81,89.81,89.71,89.73,26400.0,76.9034,76.9034,76.8177,76.8349,26400.0
2014-08-26 12:00:00,89.73,89.73,89.66,89.7,24100.0,76.8349,76.8349,76.7749,76.8092,24100.0
2014-08-26 12:05:00,89.7,89.7,89.66,89.66,8100.0,76.8092,76.8092,76.7749,76.7749,8100.0
2014-08-26 12:10:00,89.66,89.67,89.59,89.6,32200.0,76.7749,76.7835,76.715,76.7236,32200.0
2014-08-26 12:15:00,89.6,89.61,89.54,89.56,24600.0,76.7236,76.7321,76.6722,76.6893,24600.0
2014-08-26 12:20:00,89.58,89.63,89.58,89.6,24100.0,76.7064,76.7492,76.7064,76.7236,24100.0
2014-08-26 12:25:00,89.6,89.6,89.47,89.51,27900.0,76.7236,76.7236,76.6122,76.6465,27900.0
2014-08-26 12:30:00,89.49,89.55,89.46,89.53,14800.0,76.6294,76.6807,76.6037,76.6636,14800.0
2014-08-26 12:35:00,89.53,89.54,89.49,89.54,14300.0,76.6636,76.6722,76.6294,76.6722,14300.0
2014-08-26 12:40:00,89.54,89.55,89.5,89.52,14300.0,76.6722,76.6807,76.6379,76.6551,14300.0
2014-08-26 12:45:00,89.52,89.52,89.44,89.47,14500.0,76.6551,76.6551,76.5865,76.6122,14500.0
2014-08-26 12:50:00,89.47,89.48,89.45,89.48,19700.0,76.6122,76.6208,76.5951,76.6208,19700.0
2014-08-26 12:55:00,89.49,89.5,89.46,89.47,11200.0,76.6294,76.6379,76.6037,76.6122,11200.0
2014-08-26 13:00:00,89.47,89.48,89.45,89.45,10500.0,76.6122,76.6208,76.5951,76.5951,10500.0
2014-08-26 13:05:00,89.45,89.46,89.4,89.4,20200.0,76.5951,76.6037,76.5523,76.5523,20200.0
2014-08-26 13:10:00,89.41,89.46,89.41,89.46,18000.0,76.5609,76.6037,76.5609,76.6037,18000.0
2014-08-26 13:15:00,89.46,89.55,89.46,89.54,13100.0,76.6037,76.6807,76.6037,76.6722,13100.0
2014-08-26 13:20:00,89.54,89.57,89.53,89.55,18000.0,76.6722,76.6979,76.6636,76.6807,18000.0
2014-08-26 13:25:00,89.56,89.58,89.56,89.57,31100.0,76.6893,76.7064,76.6893,76.6979,31100.0
2014-08-26 13:30:00,89.58,89.62,89.58,89.6,14200.0,76.7064,76.7407,76.7064,76.7236,14200.0
2014-08-26 13:35:00,89.59,89.6,89.55,89.55,28700.0,76.715,76.7236,76.6807,76.6807,28700.0
2014-08-26 13:40:00,89.56,89.57,89.51,89.53,9000.0,76.6893,76.6979,76.6465,76.6636,9000.0
2014-08-26 13:45:00,89.53,89.54,89.51,89.51,6300.0,76.6636,76.6722,76.6465,76.6465,6300.0
2014-08-26 13:50:00,89.52,89.54,89.47,89.49,17800.0,76.6551,76.6722,76.6122,76.6294,17800.0
2014-08-26 13:55:00,89.48,89.52,89.48,89.51,27000.0,76.6208,76.6551,76.6208,76.6465,27000.0
2014-08-26 14:00:00,89.51,89.52,89.48,89.5,17800.0,76.6465,76.6551,76.6208,76.6379,17800.0
2014-08-26 14:05:00,89.5,89.5,89.47,89.48,13200.0,76.6379,76.6379,76.6122,76.6208,13200.0
2014-08-26 14:10:00,89.48,89.48,89.46,89.47,10400.0,76.6208,76.6208,76.6037,76.6122,10400.0
2014-08-26 14:15:00,89.47,89.47,89.43,89.45,34600.0,76.6122,76.6122,76.578,76.5951,34600.0
2014-08-26 14:20:00,89.46,89.46,89.43,89.45,14300.0,76.6037,76.6037,76.578,76.5951,14300.0
2014-08-26 14:25:00,89.45,89.45,89.43,89.44,12800.0,76.5951,76.5951,76.578,76.5865,12800.0
2014-08-26 14:30:00,89.44,89.46,89.43,89.44,20400.0,76.5865,76.6037,76.578,76.5865,20400.0
2014-08-26 14:35:00,89.44,89.44,89.41,89.42,24200.0,76.5865,76.5865,76.5609,76.5694,24200.0
2014-08-26 14:40:00,89.43,89.46,89.42,89.45,24700.0,76.578,76.6037,76.5694,76.5951,24700.0
2014-08-26 14:45:00,89.45,89.45,89.42,89.42,26700.0,76.5951,76.5951,76.5694,76.5694,26700.0
2014-08-26 14:50:00,89.42,89.43,89.41,89.41,9900.0,76.5694,76.578,76.5609,76.5609,9900.0
2014-08-26 14:55:00,89.42,89.42,89.36,89.37,38200.0,76.5694,76.5694,76.518,76.5266,38200.0
2014-08-26 15:00:00,89.37,89.4,89.36,89.38,27200.0,76.5266,76.5523,76.518,76.5352,27200.0
2014-08-26 15:05:00,89.37,89.37,89.29,89.29,62200.0,76.5266,76.5266,76.4581,76.4581,62200.0
2014-08-26 15:10:00,89.28,89.3,89.28,89.3,37700.0,76.4495,76.4667,76.4495,76.4667,37700.0
2014-08-26 15:15:00,89.3,89.3,89.23,89.25,38900.0,76.4667,76.4667,76.4067,76.4239,38900.0
2014-08-26 15:20:00,89.25,89.26,89.22,89.22,68700.0,76.4239,76.4324,76.3982,76.3982,68700.0
2014-08-26 15:25:00,89.22,89.23,89.16,89.17,45300.0,76.3982,76.4067,76.3468,76.3553,45300.0
2014-08-26 15:30:00,89.18,89.19,89.13,89.14,62000.0,76.3639,76.3725,76.3211,76.3297,62000.0
2014-08-26 15:35:00,89.15,89.17,89.12,89.12,78100.0,76.3382,76.3553,76.3125,76.3125,78100.0
2014-08-26 15:40:00,89.13,89.2,89.13,89.16,114500.0,76.3211,76.381,76.3211,76.3468,114500.0
2014-08-26 15:45:00,89.17,89.19,89.15,89.15,97600.0,76.3553,76.3725,76.3382,76.3382,97600.0
2014-08-26 15:50:00,89.15,89.17,89.08,89.11,141200.0,76.3382,76.3553,76.2783,76.304,141200.0
2014-08-26 15:55:00,89.11,89.18,89.08,89.14,153900.0,76.304,76.3639,76.2783,76.3297,153900.0
2014-08-27 09:30:00,89.25,89.5,89.25,89.5,67700.0,76.4239,76.6379,76.4239,76.6379,67700.0
2014-08-27 09:35:00,89.5,89.57,89.39,89.41,25500.0,76.6379,76.6979,76.5437,76.5609,25500.0
2014-08-27 09:40:00,89.43,89.59,89.39,89.54,37800.0,76.578,76.715,76.5437,76.6722,37800.0
2014-08-27 09:45:00,89.54,89.58,89.32,89.34,26300.0,76.6722,76.7064,76.4838,76.5009,26300.0
2014-08-27 09:50:00,89.34,89.4,89.3,89.39,19600.0,76.5009,76.5523,76.4667,76.5437,19600.0
2014-08-27 09:55:00,89.39,89.39,89.19,89.23,26400.0,76.5437,76.5437,76.3725,76.4067,26400.0
2014-08-27 10:00:00,89.23,89.3,89.22,89.23,27500.0,76.4067,76.4667,76.3982,76.4067,27500.0
2014-08-27 10:05:00,89.24,89.26,89.15,89.17,33300.0,76.4153,76.4324,76.3382,76.3553,33300.0
2014-08-27 10:10:00,89.17,89.25,89.14,89.24,29000.0,76.3553,76.4239,76.3297,76.4153,29000.0
2014-08-27 10:15:00,89.24,89.25,89.13,89.15,39800.0,76.4153,76.4239,76.3211,76.3382,39800.0
2014-08-27 10:20:00,89.13,89.24,89.13,89.24,18500.0,76.3211,76.4153,76.3211,76.4153,18500.0
2014-08-27 10:25:00,89.23,89.24,89.16,89.16,16600.0,76.4067,76.4153,76.3468,76.3468,16600.0
2014-08-27 10:30:00,89.15,89.18,89.14,89.17,24600.0,76.3382,76.3639,76.3297,76.3553,24600.0
2014-08-27 10:35:00,89.18,89.18,89.13,89.13,11000.0,76.3639,76.3639,76.3211,76.3211,11000.0
2014-08-27 10:40:00,89.14,89.27,89.14,89.25,13900.0,76.3297,76.441,76.3297,76.4239,13900.0
2014-08-27 10:45:00,89.24,89.34,89.23,89.34,28800.0,76.4153,76.5009,76.4067,76.5009,28800.0
2014-08-27 10:50:00,89.34,89.41,89.32,89.35,31800.0,76.5009,76.5609,76.4838,76.5095,31800.0
2014-08-27 10:55:00,89.35,89.39,89.33,89.34,21800.0,76.5095,76.5437,76.4924,76.5009,21800.0
2014-08-27 11:00:00,89.34,89.41,89.33,89.4,15400.0,76.5009,76.5609,76.4924,76.5523,15400.0
2014-08-27 11:05:00,89.39,89.44,89.38,89.41,15400.0,76.5437,76.5865,76.5352,76.5609,15400.0
2014-08-27 11:10:00,89.39,89.4,89.33,89.34,12500.0,76.5437,76.5523,76.4924,76.5009,12500.0
2014-08-27 11:15:00,89.35,89.45,89.35,89.45,32000.0,76.5095,76.5951,76.5095,76.5951,32000.0
2014-08-27 11:20:00,89.44,89.45,89.41,89.41,74300.0,76.5865,76.5951,76.5609,76.5609,74300.0
2014-08-27 11:25:00,89.41,89.43,89.38,89.41,13900.0,76.5609,76.578,76.5352,76.5609,13900.0
2014-08-27 11:30:00,89.4,89.42,89.34,89.42,17300.0,76.5523,76.5694,76.5009,76.5694,17300.0
2014-08-27 11:35:00,89.41,89.41,89.35,89.37,25400.0,76.5609,76.5609,76.5095,76.5266,25400.0
2014-08-27 11:40:00,89.37,89.44,89.36,89.41,18000.0,76.5266,76.5865,76.518,76.5609,18000.0
2014-08-27 11:45:00,89.41,89.46,89.39,89.42,12900.0,76.5609,76.6037,76.5437,76.5694,12900.0
2014-08-27 11:50:00,89.4,89.44,89.37,89.42,6500.0,76.5523,76.5865,76.5266,76.5694,6500.0
2014-08-27 11:55:00,89.41,89.45,89.4,89.4,7800.0,76.5609,76.5951,76.5523,76.5523,7800.0
2014-08-27 12:00:00,89.4,89.42,89.36,89.36,11000.0,76.5523,76.5694,76.518,76.518,11000.0
2014-08-27 12:05:00,89.37,89.38,89.32,89.32,12800.0,76.5266,76.5352,76.4838,76.4838,12800.0
2014-08-27 12:10:00,89.31,89.33,89.28,89.33,18700.0,76.4752,76.4924,76.4495,76.4924,18700.0
2014-08-27 12:15:00,89.34,89.37,89.31,89.37,7300.0,76.5009,76.5266,76.4752,76.5266,7300.0
2014-08-27 12:20:00,89.38,89.38,89.34,89.38,11300.0,76.5352,76.5352,76.5009,76.5352,11300.0
2014-08-27 12:25:00,89.37,89.41,89.36,89.4,12400.0,76.5266,76.5609,76.518,76.5523,12400.0
2014-08-27 12:30:00,89.4,89.4,89.34,89.35,9100.0,76.5523,76.5523,76.5009,76.5095,9100.0
2014-08-27 12:35:00,89.34,89.34,89.29,89.33,28700.0,76.5009,76.5009,76.4581,76.4924,28700.0
2014-08-27 12:40:00,89.33,89.33,89.29,89.29,49400.0,76.4924,76.4924,76.4581,76.4581,49400.0
2014-08-27 12:45:00,89.29,89.3,89.27,89.28,7600.0,76.4581,76.4667,76.441,76.4495,7600.0
2014-08-27 12:50:00,89.27,89.31,89.27,89.29,12300.0,76.441,76.4752,76.441,76.4581,12300.0
2014-08-27 12:55:00,89.3,89.3,89.25,89.3,12800.0,76.4667,76.4667,76.4239,76.4667,12800.0
2014-08-27 13:00:00,89.3,89.3,89.25,89.29,14300.0,76.4667,76.4667,76.4239,76.4581,14300.0
2014-08-27 13:05:00,89.29,89.29,89.23,89.24,11100.0,76.4581,76.4581,76.4067,76.4153,11100.0
2014-08-27 13:10:00,89.25,89.27,89.24,89.24,14000.0,76.4239,76.441,76.4153,76.4153,14000.0
2014-08-27 13:15:00,89.25,89.28,89.24,89.28,32100.0,76.4239,76.4495,76.4153,76.4495,32100.0
2014-08-27 13:20:00,89.28,89.32,89.27,89.31,63900.0,76.4495,76.4838,76.441,76.4752,63900.0
2014-08-27 13:25:00,89.31,89.36,89.3,89.34,14700.0,76.4752,76.518,76.4667,76.5009,14700.0
2014-08-27 13:30:00,89.33,89.37,89.31,89.33,19400.0,76.4924,76.5266,76.4752,76.4924,19400.0
2014-08-27 13:35:00,89.34,89.38,89.31,89.31,64800.0,76.5009,76.5352,76.4752,76.4752,64800.0
2014-08-27 13:40:00,89.32,89.34,89.3,89.3,17500.0,76.4838,76.5009,76.4667,76.4667,17500.0
2014-08-27 13:45:00,89.3,89.32,89.3,89.3,13600.0,76.4667,76.4838,76.4667,76.4667,13600.0
2014-08-27 13:50:00,89.28,89.32,89.26,89.3,10400.0,76.4495,76.4838,76.4324,76.4667,10400.0
2014-08-27 13:55:00,89.3,89.32,89.28,89.29,16100.0,76.4667,76.4838,76.4495,76.4581,16100.0
2014-08-27 14:00:00,89.3,89.3,89.26,89.27,13400.0,76.4667,76.4667,76.4324,76.441,13400.0
2014-08-27 14:05:00,89.27,89.31,89.26,89.3,19000.0,76.441,76.4752,76.4324,76.4667,19000.0
2014-08-27 14:10:00,89.3,89.35,89.3,89.34,14100.0,76.4667,76.5095,76.4667,76.5009,14100.0
2014-08-27 14:15:00,89.35,89.35,89.31,89.32,40100.0,76.5095,76.5095,76.4752,76.4838,40100.0
2014-08-27 14:20:00,89.32,89.33,89.29,89.33,18600.0,76.4838,76.4924,76.4581,76.4924,18600.0
2014-08-27 14:25:00,89.32,89.36,89.32,89.33,13100.0,76.4838,76.518,76.4838,76.4924,13100.0
2014-08-27 14:30:00,89.34,89.36,89.3,89.3,14000.0,76.5009,76.518,76.4667,76.4667,14000.0
2014-08-27 14:35:00,89.3,89.3,89.26,89.26,11800.0,76.4667,76.4667,76.4324,76.4324,11800.0
2014-08-27 14:40:00,89.26,89.26,89.19,89.21,21900.0,76.4324,76.4324,76.3725,76.3896,21900.0
2014-08-27 14:45:00,89.22,89.25,89.21,89.25,18800.0,76.3982,76.4239,76.3896,76.4239,18800.0
2014-08-27 14:50:00,89.25,89.25,89.23,89.24,15000.0,76.4239,76.4239,76.4067,76.4153,15000.0
2014-08-27 14:55:00,89.23,89.25,89.11,89.11,27900.0,76.4067,76.4239,76.304,76.304,27900.0
2014-08-27 15:00:00,89.12,89.13,89.05,89.06,54900.0,76.3125,76.3211,76.2526,76.2612,54900.0
2014-08-27 15:05:00,89.06,89.07,88.99,89.0,50600.0,76.2612,76.2697,76.2012,76.2098,50600.0
2014-08-27 15:10:00,89.0,89.06,88.99,89.06,35900.0,76.2098,76.2612,76.2012,76.2612,35900.0
2014-08-27 15:15:00,89.06,89.12,89.06,89.12,36600.0,76.2612,76.3125,76.2612,76.3125,36600.0
2014-08-27 15:20:00,89.12,89.14,89.11,89.12,32500.0,76.3125,76.3297,76.304,76.3125,32500.0
2014-08-27 15:25:00,89.11,89.12,89.08,89.1,30300.0,76.304,76.3125,76.2783,76.2954,30300.0
2014-08-27 15:30:00,89.1,89.1,89.07,89.08,35000.0,76.2954,76.2954,76.2697,76.2783,35000.0
2014-08-27 15:35:00,89.08,89.15,89.07,89.12,44000.0,76.2783,76.3382,76.2697,76.3125,44000.0
2014-08-27 15:40:00,89.13,89.19,89.13,89.17,43900.0,76.3211,76.3725,76.3211,76.3553,43900.0
2014-08-27 15:45:00,89.17,89.23,89.17,89.2,62300.0,76.3553,76.4067,76.3553,76.381,62300.0
2014-08-27 15:50:00,89.19,89.23,89.18,89.21,87600.0,76.3725,76.4067,76.3639,76.3896,87600.0
2014-08-27 15:55:00,89.22,89.25,89.2,89.24,127200.0,76.3982,76.4239,76.381,76.4153,127200.0
2014-08-28 09:30:00,88.84,88.99,88.63,88.94,95200.0,76.0728,76.2012,75.893,76.1584,95200.0
2014-08-28 09:35:00,88.97,89.04,88.86,88.88,26100.0,76.1841,76.244,76.0899,76.107,26100.0
2014-08-28 09:40:00,88.88,88.88,88.61,88.64,52400.0,76.107,76.107,75.8758,75.9015,52400.0
2014-08-28 09:45:00,88.63,88.85,88.62,88.82,20300.0,75.893,76.0813,75.8844,76.0556,20300.0
2014-08-28 09:50:00,88.83,88.9,88.79,88.82,30100.0,76.0642,76.1242,76.03,76.0556,30100.0
2014-08-28 09:55:00,88.85,88.92,88.85,88.88,16600.0,76.0813,76.1413,76.0813,76.107,16600.0
2014-08-28 10:00:00,88.89,88.91,88.77,88.77,23500.0,76.1156,76.1327,76.0128,76.0128,23500.0
2014-08-28 10:05:00,88.77,88.98,88.76,88.95,27200.0,76.0128,76.1927,76.0043,76.167,27200.0
2014-08-28 10:10:00,88.94,88.96,88.86,88.87,25700.0,76.1584,76.1755,76.0899,76.0985,25700.0
2014-08-28 10:15:00,88.85,88.85,88.69,88.75,29000.0,76.0813,76.0813,75.9443,75.9957,29000.0
2014-08-28 10:20:00,88.75,88.87,88.75,88.82,23800.0,75.9957,76.0985,75.9957,76.0556,23800.0
2014-08-28 10:25:00,88.83,88.98,88.83,88.96,22400.0,76.0642,76.1927,76.0642,76.1755,22400.0
2014-08-28 10:30:00,88.94,88.96,88.92,88.94,26100.0,76.1584,76.1755,76.1413,76.1584,26100.0
2014-08-28 10:35:00,88.95,89.03,88.92,89.0,36400.0,76.167,76.2355,76.1413,76.2098,36400.0
2014-08-28 10:40:00,89.0,89.08,88.99,89.08,63600.0,76.2098,76.2783,76.2012,76.2783,63600.0
2014-08-28 10:45:00,89.09,89.16,89.04,89.14,21200.0,76.2868,76.3468,76.244,76.3297,21200.0
2014-08-28 10:50:00,89.15,89.15,89.09,89.12,11000.0,76.3382,76.3382,76.2868,76.3125,11000.0
2014-08-28 10:55:00,89.11,89.11,89.06,89.09,96400.0,76.304,76.304,76.2612,76.2868,96400.0
2014-08-28 11:00:00,89.1,89.11,89.04,89.1,38500.0,76.2954,76.304,76.244,76.2954,38500.0
2014-08-28 11:05:00,89.1,89.11,89.07,89.08,19300.0,76.2954,76.304,76.2697,76.2783,19300.0
2014-08-28 11:10:00,89.09,89.16,89.09,89.13,17500.0,76.2868,76.3468,76.2868,76.3211,17500.0
2014-08-28 11:15:00,89.12,89.15,89.06,89.06,36000.0,76.3125,76.3382,76.2612,76.2612,36000.0
2014-08-28 11:20:00,89.07,89.13,89.07,89.12,25600.0,76.2697,76.3211,76.2697,76.3125,25600.0
2014-08-28 11:25:00,89.13,89.15,89.12,89.15,18700.0,76.3211,76.3382,76.3125,76.3382,18700.0
2014-08-28 11:30:00,89.15,89.19,89.13,89.15,14800.0,76.3382,76.3725,76.3211,76.3382,14800.0
2014-08-28 11:35:00,89.15,89.23,89.14,89.2,12300.0,76.3382,76.4067,76.3297,76.381,12300.0
2014-08-28 11:40:00,89.19,89.22,89.1,89.12,16900.0,76.3725,76.3982,76.2954,76.3125,16900.0
2014-08-28 11:45:00,89.1,89.13,89.09,89.13,17100.0,76.2954,76.3211,76.2868,76.3211,17100.0
2014-08-28 11:50:00,89.13,89.17,89.13,89.15,13400.0,76.3211,76.3553,76.3211,76.3382,13400.0
2014-08-28 11:55:00,89.15,89.17,89.11,89.13,11700.0,76.3382,76.3553,76.304,76.3211,11700.0
2014-08-28 12:00:00,89.13,89.16,89.13,89.14,13800.0,76.3211,76.3468,76.3211,76.3297,13800.0
2014-08-28 12:05:00,89.14,89.17,89.12,89.12,10400.0,76.3297,76.3553,76.3125,76.3125,10400.0
2014-08-28 12:10:00,89.13,89.2,89.12,89.19,12400.0,76.3211,76.381,76.3125,76.3725,12400.0
2014-08-28 12:15:00,89.18,89.3,89.18,89.27,17000.0,76.3639,76.4667,76.3639,76.441,17000.0
2014-08-28 12:20:00,89.27,89.29,89.24,89.27,10500.0,76.441,76.4581,76.4153,76.441,10500.0
2014-08-28 12:25:00,89.28,89.32,89.28,89.31,10600.0,76.4495,76.4838,76.4495,76.4752,10600.0
2014-08-28 12:30:00,89.32,89.33,89.23,89.23,14900.0,76.4838,76.4924,76.4067,76.4067,14900.0
2014-08-28 12:35:00,89.24,89.26,89.23,89.25,57000.0,76.4153,76.4324,76.4067,76.4239,57000.0
2014-08-28 12:40:00,89.26,89.29,89.23,89.24,37200.0,76.4324,76.4581,76.4067,76.4153,37200.0
2014-08-28 12:45:00,89.24,89.29,89.17,89.18,96400.0,76.4153,76.4581,76.3553,76.3639,96400.0
2014-08-28 12:50:00,89.17,89.19,89.13,89.16,17400.0,76.3553,76.3725,76.3211,76.3468,17400.0
2014-08-28 12:55:00,89.15,89.18,89.15,89.18,25300.0,76.3382,76.3639,76.3382,76.3639,25300.0
2014-08-28 13:00:00,89.18,89.18,89.16,89.16,12600.0,76.3639,76.3639,76.3468,76.3468,12600.0
2014-08-28 13:05:00,89.17,89.17,89.16,89.16,9400.0,76.3553,76.3553,76.3468,76.3468,9400.0
2014-08-28 13:10:00,89.16,89.21,89.15,89.21,16300.0,76.3468,76.3896,76.3382,76.3896,16300.0
2014-08-28 13:15:00,89.2,89.2,89.17,89.19,21100.0,76.381,76.381,76.3553,76.3725,21100.0
2014-08-28 13:20:00,89.19,89.22,89.19,89.19,19200.0,76.3725,76.3982,76.3725,76.3725,19200.0
2014-08-28 13:25:00,89.2,89.2,89.1,89.14,36000.0,76.381,76.381,76.2954,76.3297,36000.0
2014-08-28 13:30:00,89.14,89.21,89.13,89.18,52400.0,76.3297,76.3896,76.3211,76.3639,52400.0
2014-08-28 13:35:00,89.19,89.2,89.15,89.18,49100.0,76.3725,76.381,76.3382,76.3639,49100.0
2014-08-28 13:40:00,89.18,89.26,89.18,89.24,19400.0,76.3639,76.4324,76.3639,76.4153,19400.0
2014-08-28 13:45:00,89.24,89.26,89.21,89.21,10400.0,76.4153,76.4324,76.3896,76.3896,10400.0
2014-08-28 13:50:00,89.2,89.27,89.19,89.26,15900.0,76.381,76.441,76.3725,76.4324,15900.0
2014-08-28 13:55:00,89.26,89.27,89.23,89.25,15100.0,76.4324,76.441,76.4067,76.4239,15100.0
2014-08-28 14:00:00,89.26,89.29,89.25,89.29,21800.0,76.4324,76.4581,76.4239,76.4581,21800.0
2014-08-28 14:05:00,89.29,89.29,89.25,89.26,44300.0,76.4581,76.4581,76.4239,76.4324,44300.0
2014-08-28 14:10:00,89.26,89.3,89.2,89.27,80400.0,76.4324,76.4667,76.381,76.441,80400.0
2014-08-28 14:15:00,89.27,89.27,89.15,89.17,49300.0,76.441,76.441,76.3382,76.3553,49300.0
2014-08-28 14:20:00,89.17,89.19,89.13,89.13,44300.0,76.3553,76.3725,76.3211,76.3211,44300.0
2014-08-28 14:25:00,89.13,89.17,89.1,89.12,51600.0,76.3211,76.3553,76.2954,76.3125,51600.0
2014-08-28 14:30:00,89.12,89.12,89.07,89.1,49500.0,76.3125,76.3125,76.2697,76.2954,49500.0
2014-08-28 14:35:00,89.1,89.16,89.08,89.15,96800.0,76.2954,76.3468,76.2783,76.3382,96800.0
2014-08-28 14:40:00,89.15,89.16,89.14,89.16,14500.0,76.3382,76.3468,76.3297,76.3468,14500.0
2014-08-28 14:45:00,89.17,89.2,89.15,89.15,17000.0,76.3553,76.381,76.3382,76.3382,17000.0
2014-08-28 14:50:00,89.16,89.21,89.16,89.19,21300.0,76.3468,76.3896,76.3468,76.3725,21300.0
2014-08-28 14:55:00,89.18,89.19,89.12,89.13,30500.0,76.3639,76.3725,76.3125,76.3211,30500.0
2014-08-28 15:00:00,89.13,89.17,89.13,89.13,34900.0,76.3211,76.3553,76.3211,76.3211,34900.0
2014-08-28 15:05:00,89.13,89.17,89.12,89.16,26800.0,76.3211,76.3553,76.3125,76.3468,26800.0
2014-08-28 15:10:00,89.16,89.16,89.13,89.14,24300.0,76.3468,76.3468,76.3211,76.3297,24300.0
2014-08-28 15:15:00,89.14,89.17,89.11,89.16,36800.0,76.3297,76.3553,76.304,76.3468,36800.0
2014-08-28 15:20:00,89.15,89.2,89.15,89.18,32300.0,76.3382,76.381,76.3382,76.3639,32300.0
2014-08-28 15:25:00,89.19,89.19,89.13,89.14,43200.0,76.3725,76.3725,76.3211,76.3297,43200.0
2014-08-28 15:30:00,89.14,89.17,89.13,89.17,24800.0,76.3297,76.3553,76.3211,76.3553,24800.0
2014-08-28 15:35:00,89.16,89.21,89.13,89.13,42900.0,76.3468,76.3896,76.3211,76.3211,42900.0
2014-08-28 15:40:00,89.13,89.16,89.11,89.11,67300.0,76.3211,76.3468,76.304,76.304,67300.0
2014-08-28 15:45:00,89.12,89.13,89.07,89.08,157700.0,76.3125,76.3211,76.2697,76.2783,157700.0
2014-08-28 15:50:00,89.08,89.08,88.97,88.98,109900.0,76.2783,76.2783,76.1841,76.1927,109900.0
2014-08-28 15:55:00,88.98,89.03,88.89,89.02,237400.0,76.1927,76.2355,76.1156,76.2269,237400.0
2014-08-29 09:30:00,89.37,89.37,89.23,89.29,60400.0,76.5266,76.5266,76.4067,76.4581,60400.0
2014-08-29 09:35:00,89.28,89.28,89.15,89.17,16700.0,76.4495,76.4495,76.3382,76.3553,16700.0
2014-08-29 09:40:00,89.16,89.27,89.09,89.27,64800.0,76.3468,76.441,76.2868,76.441,64800.0
2014-08-29 09:45:00,89.24,89.32,89.2,89.25,42400.0,76.4153,76.4838,76.381,76.4239,42400.0
2014-08-29 09:50:00,89.25,89.34,89.21,89.32,25900.0,76.4239,76.5009,76.3896,76.4838,25900.0
2014-08-29 09:55:00,89.33,89.38,89.25,89.36,21400.0,76.4924,76.5352,76.4239,76.518,21400.0
2014-08-29 10:00:00,89.31,89.34,89.21,89.3,18300.0,76.4752,76.5009,76.3896,76.4667,18300.0
2014-08-29 10:05:00,89.29,89.34,89.27,89.27,14600.0,76.4581,76.5009,76.441,76.441,14600.0
2014-08-29 10:10:00,89.26,89.26,89.09,89.16,20300.0,76.4324,76.4324,76.2868,76.3468,20300.0
2014-08-29 10:15:00,89.15,89.28,89.14,89.27,55900.0,76.3382,76.4495,76.3297,76.441,55900.0
2014-08-29 10:20:00,89.27,89.33,89.26,89.3,61500.0,76.441,76.4924,76.4324,76.4667,61500.0
2014-08-29 10:25:00,89.3,89.39,89.3,89.3,17600.0,76.4667,76.5437,76.4667,76.4667,17600.0
2014-08-29 10:30:00,89.28,89.41,89.28,89.41,27100.0,76.4495,76.5609,76.4495,76.5609,27100.0
2014-08-29 10:35:00,89.41,89.47,89.4,89.44,43100.0,76.5609,76.6122,76.5523,76.5865,43100.0
2014-08-29 10:40:00,89.44,89.5,89.43,89.47,35700.0,76.5865,76.6379,76.578,76.6122,35700.0
2014-08-29 10:45:00,89.47,89.52,89.46,89.51,25600.0,76.6122,76.6551,76.6037,76.6465,25600.0
2014-08-29 10:50:00,89.51,89.51,89.47,89.5,24700.0,76.6465,76.6465,76.6122,76.6379,24700.0
2014-08-29 10:55:00,89.5,89.55,89.49,89.55,19600.0,76.6379,76.6807,76.6294,76.6807,19600.0
2014-08-29 11:00:00,89.56,89.62,89.53,89.53,44600.0,76.6893,76.7407,76.6636,76.6636,44600.0
2014-08-29 11:05:00,89.53,89.55,89.47,89.48,18200.0,76.6636,76.6807,76.6122,76.6208,18200.0
2014-08-29 11:10:00,89.48,89.54,89.45,89.54,38800.0,76.6208,76.6722,76.5951,76.6722,38800.0
2014-08-29 11:15:00,89.54,89.54,89.51,89.51,25500.0,76.6722,76.6722,76.6465,76.6465,25500.0
2014-08-29 11:20:00,89.51,89.58,89.51,89.54,32800.0,76.6465,76.7064,76.6465,76.6722,32800.0
2014-08-29 11:25:00,89.53,89.57,89.48,89.55,21500.0,76.6636,76.6979,76.6208,76.6807,21500.0
2014-08-29 11:30:00,89.55,89.58,89.53,89.58,20400.0,76.6807,76.7064,76.6636,76.7064,20400.0
2014-08-29 11:35:00,89.59,89.69,89.59,89.66,17000.0,76.715,76.8006,76.715,76.7749,17000.0
2014-08-29 11:40:00,89.66,89.68,89.64,89.64,13000.0,76.7749,76.7921,76.7578,76.7578,13000.0
2014-08-29 11:45:00,89.65,89.7,89.63,89.66,14500.0,76.7664,76.8092,76.7492,76.7749,14500.0
2014-08-29 11:50:00,89.66,89.68,89.64,89.66,14000.0,76.7749,76.7921,76.7578,76.7749,14000.0
2014-08-29 11:55:00,89.67,89.67,89.64,89.64,13700.0,76.7835,76.7835,76.7578,76.7578,13700.0
2014-08-29 12:00:00,89.65,89.69,89.63,89.63,18700.0,76.7664,76.8006,76.7492,76.7492,18700.0
2014-08-29 12:05:00,89.62,89.63,89.54,89.55,10700.0,76.7407,76.7492,76.6722,76.6807,10700.0
2014-08-29 12:10:00,89.55,89.56,89.52,89.53,7800.0,76.6807,76.6893,76.6551,76.6636,7800.0
2014-08-29 12:15:00,89.54,89.57,89.54,89.56,10300.0,76.6722,76.6979,76.6722,76.6893,10300.0
2014-08-29 12:20:00,89.55,89.58,89.55,89.56,16300.0,76.6807,76.7064,76.6807,76.6893,16300.0
2014-08-29 12:25:00,89.56,89.57,89.54,89.55,15700.0,76.6893,76.6979,76.6722,76.6807,15700.0
2014-08-29 12:30:00,89.55,89.55,89.5,89.5,10900.0,76.6807,76.6807,76.6379,76.6379,10900.0
2014-08-29 12:35:00,89.51,89.52,89.48,89.48,7000.0,76.6465,76.6551,76.6208,76.6208,7000.0
2014-08-29 12:40:00,89.49,89.49,89.46,89.48,16300.0,76.6294,76.6294,76.6037,76.6208,16300.0
2014-08-29 12:45:00,89.49,89.54,89.49,89.52,13100.0,76.6294,76.6722,76.6294,76.6551,13100.0
2014-08-29 12:50:00,89.52,89.56,89.51,89.56,7100.0,76.6551,76.6893,76.6465,76.6893,7100.0
2014-08-29 12:55:00,89.54,89.56,89.52,89.54,11500.0,76.6722,76.6893,76.6551,76.6722,11500.0
2014-08-29 13:00:00,89.54,89.55,89.52,89.54,11500.0,76.6722,76.6807,76.6551,76.6722,11500.0
2014-08-29 13:05:00,89.54,89.54,89.49,89.54,9700.0,76.6722,76.6722,76.6294,76.6722,9700.0
2014-08-29 13:10:00,89.54,89.55,89.51,89.51,9900.0,76.6722,76.6807,76.6465,76.6465,9900.0
2014-08-29 13:15:00,89.51,89.52,89.47,89.48,9700.0,76.6465,76.6551,76.6122,76.6208,9700.0
2014-08-29 13:20:00,89.48,89.48,89.44,89.45,18100.0,76.6208,76.6208,76.5865,76.5951,18100.0
2014-08-29 13:25:00,89.45,89.49,89.42,89.49,13400.0,76.5951,76.6294,76.5694,76.6294,13400.0
2014-08-29 13:30:00,89.49,89.51,89.48,89.48,6400.0,76.6294,76.6465,76.6208,76.6208,6400.0
2014-08-29 13:35:00,89.47,89.52,89.47,89.52,6600.0,76.6122,76.6551,76.6122,76.6551,6600.0
2014-08-29 13:40:00,89.52,89.54,89.5,89.5,8100.0,76.6551,76.6722,76.6379,76.6379,8100.0
2014-08-29 13:45:00,89.49,89.49,89.46,89.48,8800.0,76.6294,76.6294,76.6037,76.6208,8800.0
2014-08-29 13:50:00,89.48,89.51,89.44,89.5,28800.0,76.6208,76.6465,76.5865,76.6379,28800.0
2014-08-29 13:55:00,89.51,89.54,89.47,89.47,17100.0,76.6465,76.6722,76.6122,76.6122,17100.0
2014-08-29 14:00:00,89.48,89.56,89.47,89.54,14800.0,76.6208,76.6893,76.6122,76.6722,14800.0
2014-08-29 14:05:00,89.53,89.59,89.53,89.57,20600.0,76.6636,76.715,76.6636,76.6979,20600.0
2014-08-29 14:10:00,89.58,89.58,89.55,89.57,15000.0,76.7064,76.7064,76.6807,76.6979,15000.0
2014-08-29 14:15:00,89.56,89.57,89.53,89.56,12800.0,76.6893,76.6979,76.6636,76.6893,12800.0
2014-08-29 14:20:00,89.56,89.57,89.54,89.56,14900.0,76.6893,76.6979,76.6722,76.6893,14900.0
2014-08-29 14:25:00,89.56,89.6,89.56,89.58,37300.0,76.6893,76.7236,76.6893,76.7064,37300.0
2014-08-29 14:30:00,89.58,89.59,89.55,89.56,18000.0,76.7064,76.715,76.6807,76.6893,18000.0
2014-08-29 14:35:00,89.56,89.58,89.56,89.56,16300.0,76.6893,76.7064,76.6893,76.6893,16300.0
2014-08-29 14:40:00,89.56,89.57,89.51,89.53,22600.0,76.6893,76.6979,76.6465,76.6636,22600.0
2014-08-29 14:45:00,89.53,89.54,89.5,89.53,31500.0,76.6636,76.6722,76.6379,76.6636,31500.0
2014-08-29 14:50:00,89.53,89.53,89.49,89.5,12400.0,76.6636,76.6636,76.6294,76.6379,12400.0
2014-08-29 14:55:00,89.51,89.53,89.48,89.48,16500.0,76.6465,76.6636,76.6208,76.6208,16500.0
2014-08-29 15:00:00,89.48,89.48,89.45,89.47,24700.0,76.6208,76.6208,76.5951,76.6122,24700.0
2014-08-29 15:05:00,89.47,89.47,89.41,89.43,17000.0,76.6122,76.6122,76.5609,76.578,17000.0
2014-08-29 15:10:00,89.42,89.44,89.41,89.41,16000.0,76.5694,76.5865,76.5609,76.5609,16000.0
2014-08-29 15:15:00,89.41,89.46,89.4,89.46,22100.0,76.5609,76.6037,76.5523,76.6037,22100.0
2014-08-29 15:20:00,89.45,89.47,89.45,89.47,13500.0,76.5951,76.6122,76.5951,76.6122,13500.0
2014-08-29 15:25:00,89.46,89.47,89.44,89.45,23100.0,76.6037,76.6122,76.5865,76.5951,23100.0
2014-08-29 15:30:00,89.44,89.46,89.42,89.45,58000.0,76.5865,76.6037,76.5694,76.5951,58000.0
2014-08-29 15:35:00,89.46,89.48,89.44,89.44,26100.0,76.6037,76.6208,76.5865,76.5865,26100.0
2014-08-29 15:40:00,89.44,89.45,89.41,89.43,50600.0,76.5865,76.5951,76.5609,76.578,50600.0
2014-08-29 15:45:00,89.45,89.48,89.42,89.44,81200.0,76.5951,76.6208,76.5694,76.5865,81200.0
2014-08-29 15:50:00,89.45,89.47,89.44,89.45,63000.0,76.5951,76.6122,76.5865,76.5951,63000.0
2014-08-29 15:55:00,89.46,89.55,89.46,89.54,143200.0,76.6037,76.6807,76.6037,76.6722,143200.0
2014-09-02 09:30:00,89.9,90.13,89.88,90.05,114300.0,76.9804,77.1774,76.9633,77.1089,114300.0
2014-09-02 09:35:00,90.04,90.12,89.91,89.91,57300.0,77.1003,77.1688,76.989,76.989,57300.0
2014-09-02 09:40:00,89.88,89.91,89.76,89.79,51000.0,76.9633,76.989,76.8606,76.8862,51000.0
2014-09-02 09:45:00,89.78,89.78,89.6,89.71,40400.0,76.8777,76.8777,76.7236,76.8177,40400.0
2014-09-02 09:50:00,89.74,89.84,89.69,89.81,30700.0,76.8434,76.9291,76.8006,76.9034,30700.0
2014-09-02 09:55:00,89.82,89.82,89.68,89.79,30400.0,76.9119,76.9119,76.7921,76.8862,30400.0
2014-09-02 10:00:00,89.79,89.85,89.65,89.78,38000.0,76.8862,76.9376,76.7664,76.8777,38000.0
2014-09-02 10:05:00,89.77,89.86,89.7,89.76,28700.0,76.8691,76.9462,76.8092,76.8606,28700.0
2014-09-02 10:10:00,89.78,89.9,89.78,89.87,23300.0,76.8777,76.9804,76.8777,76.9548,23300.0
2014-09-02 10:15:00,89.87,89.89,89.81,89.87,28000.0,76.9548,76.9719,76.9034,76.9548,28000.0
2014-09-02 10:20:00,89.86,89.91,89.84,89.9,25300.0,76.9462,76.989,76.9291,76.9804,25300.0
2014-09-02 10:25:00,89.94,89.94,89.81,89.85,23200.0,77.0147,77.0147,76.9034,76.9376,23200.0
2014-09-02 10:30:00,89.86,89.87,89.8,89.85,26900.0,76.9462,76.9548,76.8948,76.9376,26900.0
2014-09-02 10:35:00,89.85,89.85,89.79,89.83,22200.0,76.9376,76.9376,76.8862,76.9205,22200.0
2014-09-02 10:40:00,89.83,89.88,89.78,89.86,20400.0,76.9205,76.9633,76.8777,76.9462,20400.0
2014-09-02 10:45:00,89.87,89.87,89.81,89.81,18900.0,76.9548,76.9548,76.9034,76.9034,18900.0
2014-09-02 10:50:00,89.81,89.94,89.8,89.93,25800.0,76.9034,77.0147,76.8948,77.0061,25800.0
2014-09-02 10:55:00,89.93,90.01,89.92,90.01,20600.0,77.0061,77.0746,76.9976,77.0746,20600.0
2014-09-02 11:00:00,90.01,90.03,89.97,89.99,21700.0,77.0746,77.0918,77.0404,77.0575,21700.0
2014-09-02 11:05:00,89.99,90.0,89.9,89.94,14700.0,77.0575,77.0661,76.9804,77.0147,14700.0
2014-09-02 11:10:00,89.94,90.0,89.86,89.86,21200.0,77.0147,77.0661,76.9462,76.9462,21200.0
2014-09-02 11:15:00,89.86,89.86,89.7,89.73,20300.0,76.9462,76.9462,76.8092,76.8349,20300.0
2014-09-02 11:20:00,89.73,89.74,89.65,89.68,23400.0,76.8349,76.8434,76.7664,76.7921,23400.0
2014-09-02 11:25:00,89.68,89.74,89.66,89.7,16900.0,76.7921,76.8434,76.7749,76.8092,16900.0
2014-09-02 11:30:00,89.7,89.76,89.7,89.76,37400.0,76.8092,76.8606,76.8092,76.8606,37400.0
2014-09-02 11:35:00,89.76,89.82,89.74,89.81,13700.0,76.8606,76.9119,76.8434,76.9034,13700.0
2014-09-02 11:40:00,89.8,89.8,89.72,89.76,24300.0,76.8948,76.8948,76.8263,76.8606,24300.0
2014-09-02 11:45:00,89.76,89.78,89.66,89.68,18200.0,76.8606,76.8777,76.7749,76.7921,18200.0
2014-09-02 11:50:00,89.68,89.68,89.59,89.6,28100.0,76.7921,76.7921,76.715,76.7236,28100.0
2014-09-02 11:55:00,89.6,89.64,89.56,89.58,20500.0,76.7236,76.7578,76.6893,76.7064,20500.0
2014-09-02 12:00:00,89.58,89.6,89.55,89.57,21700.0,76.7064,76.7236,76.6807,76.6979,21700.0
2014-09-02 12:05:00,89.56,89.62,89.56,89.61,14900.0,76.6893,76.7407,76.6893,76.7321,14900.0
2014-09-02 12:10:00,89.61,89.62,89.57,89.61,15500.0,76.7321,76.7407,76.6979,76.7321,15500.0
2014-09-02 12:15:00,89.6,89.64,89.6,89.61,12400.0,76.7236,76.7578,76.7236,76.7321,12400.0
2014-09-02 12:20:00,89.61,89.64,89.59,89.62,10000.0,76.7321,76.7578,76.715,76.7407,10000.0
2014-09-02 12:25:00,89.63,89.66,89.62,89.62,13600.0,76.7492,76.7749,76.7407,76.7407,13600.0
2014-09-02 12:30:00,89.61,89.61,89.49,89.51,19800.0,76.7321,76.7321,76.6294,76.6465,19800.0
2014-09-02 12:35:00,89.51,89.52,89.42,89.43,40300.0,76.6465,76.6551,76.5694,76.578,40300.0
2014-09-02 12:40:00,89.43,89.46,89.39,89.39,17100.0,76.578,76.6037,76.5437,76.5437,17100.0
2014-09-02 12:45:00,89.38,89.42,89.33,89.42,9800.0,76.5352,76.5694,76.4924,76.5694,9800.0
2014-09-02 12:50:00,89.42,89.42,89.35,89.38,15800.0,76.5694,76.5694,76.5095,76.5352,15800.0
2014-09-02 12:55:00,89.39,89.4,89.33,89.33,14800.0,76.5437,76.5523,76.4924,76.4924,14800.0
2014-09-02 13:00:00,89.33,89.34,89.28,89.31,13600.0,76.4924,76.5009,76.4495,76.4752,13600.0
2014-09-02 13:05:00,89.32,89.39,89.31,89.37,12300.0,76.4838,76.5437,76.4752,76.5266,12300.0
2014-09-02 13:10:00,89.37,89.38,89.35,89.37,9600.0,76.5266,76.5352,76.5095,76.5266,9600.0
2014-09-02 13:15:00,89.38,89.39,89.36,89.36,12600.0,76.5352,76.5437,76.518,76.518,12600.0
2014-09-02 13:20:00,89.37,89.38,89.34,89.38,7800.0,76.5266,76.5352,76.5009,76.5352,7800.0
2014-09-02 13:25:00,89.38,89.38,89.32,89.34,16600.0,76.5352,76.5352,76.4838,76.5009,16600.0
2014-09-02 13:30:00,89.34,89.36,89.31,89.34,41700.0,76.5009,76.518,76.4752,76.5009,41700.0
2014-09-02 13:35:00,89.35,89.44,89.32,89.43,16800.0,76.5095,76.5865,76.4838,76.578,16800.0
2014-09-02 13:40:00,89.44,89.45,89.41,89.42,17200.0,76.5865,76.5951,76.5609,76.5694,17200.0
2014-09-02 13:45:00,89.42,89.43,89.41,89.43,9700.0,76.5694,76.578,76.5609,76.578,9700.0
2014-09-02 13:50:00,89.43,89.46,89.4,89.45,28500.0,76.578,76.6037,76.5523,76.5951,28500.0
2014-09-02 13:55:00,89.45,89.47,89.43,89.44,11900.0,76.5951,76.6122,76.578,76.5865,11900.0
2014-09-02 14:00:00,89.43,89.51,89.42,89.5,18800.0,76.578,76.6465,76.5694,76.6379,18800.0
2014-09-02 14:05:00,89.51,89.57,89.49,89.57,19000.0,76.6465,76.6979,76.6294,76.6979,19000.0
2014-09-02 14:10:00,89.57,89.63,89.55,89.61,13700.0,76.6979,76.7492,76.6807,76.7321,13700.0
2014-09-02 14:15:00,89.61,89.66,89.59,89.65,14400.0,76.7321,76.7749,76.715,76.7664,14400.0
2014-09-02 14:20:00,89.65,89.67,89.61,89.63,21900.0,76.7664,76.7835,76.7321,76.7492,21900.0
2014-09-02 14:25:00,89.64,89.67,89.63,89.64,12000.0,76.7578,76.7835,76.7492,76.7578,12000.0
2014-09-02 14:30:00,89.64,89.67,89.61,89.61,32100.0,76.7578,76.7835,76.7321,76.7321,32100.0
2014-09-02 14:35:00,89.61,89.66,89.6,89.64,23400.0,76.7321,76.7749,76.7236,76.7578,23400.0
2014-09-02 14:40:00,89.66,89.69,89.65,89.69,15900.0,76.7749,76.8006,76.7664,76.8006,15900.0
2014-09-02 14:45:00,89.68,89.69,89.64,89.65,73700.0,76.7921,76.8006,76.7578,76.7664,73700.0
2014-09-02 14:50:00,89.65,89.7,89.63,89.7,63400.0,76.7664,76.8092,76.7492,76.8092,63400.0
2014-09-02 14:55:00,89.7,89.73,89.68,89.7,22100.0,76.8092,76.8349,76.7921,76.8092,22100.0
2014-09-02 15:00:00,89.7,89.71,89.67,89.67,26100.0,76.8092,76.8177,76.7835,76.7835,26100.0
2014-09-02 15:05:00,89.68,89.68,89.64,89.66,36900.0,76.7921,76.7921,76.7578,76.7749,36900.0
2014-09-02 15:10:00,89.66,89.66,89.61,89.65,50700.0,76.7749,76.7749,76.7321,76.7664,50700.0
2014-09-02 15:15:00,89.65,89.65,89.56,89.56,64100.0,76.7664,76.7664,76.6893,76.6893,64100.0
2014-09-02 15:20:00,89.57,89.57,89.52,89.53,47900.0,76.6979,76.6979,76.6551,76.6636,47900.0
2014-09-02 15:25:00,89.52,89.6,89.51,89.59,52800.0,76.6551,76.7236,76.6465,76.715,52800.0
2014-09-02 15:30:00,89.58,89.59,89.56,89.58,67800.0,76.7064,76.715,76.6893,76.7064,67800.0
2014-09-02 15:35:00,89.58,89.64,89.56,89.64,68300.0,76.7064,76.7578,76.6893,76.7578,68300.0
2014-09-02 15:40:00,89.64,89.74,89.62,89.71,99300.0,76.7578,76.8434,76.7407,76.8177,99300.0
2014-09-02 15:45:00,89.72,89.73,89.65,89.67,104700.0,76.8263,76.8349,76.7664,76.7835,104700.0
2014-09-02 15:50:00,89.68,89.69,89.59,89.59,121400.0,76.7921,76.8006,76.715,76.715,121400.0
2014-09-02 15:55:00,89.6,89.74,89.57,89.71,450000.0,76.7236,76.8434,76.6979,76.8177,450000.0
2014-09-03 09:30:00,90.13,90.25,90.06,90.1,110700.0,77.1774,77.2801,77.1174,77.1517,110700.0
2014-09-03 09:35:00,90.1,90.15,90.01,90.12,19300.0,77.1517,77.1945,77.0746,77.1688,19300.0
2014-09-03 09:40:00,90.11,90.17,90.08,90.15,16700.0,77.1603,77.2116,77.1346,77.1945,16700.0
2014-09-03 09:45:00,90.15,90.19,90.13,90.14,19200.0,77.1945,77.2288,77.1774,77.186,19200.0
2014-09-03 09:50:00,90.17,90.29,90.17,90.24,30500.0,77.2116,77.3144,77.2116,77.2716,30500.0
2014-09-03 09:55:00,90.23,90.32,90.19,90.27,19600.0,77.263,77.3401,77.2288,77.2973,19600.0
2014-09-03 10:00:00,90.26,90.39,90.23,90.38,46600.0,77.2887,77.4,77.263,77.3915,46600.0
2014-09-03 10:05:00,90.38,90.44,90.31,90.36,49200.0,77.3915,77.4428,77.3315,77.3743,49200.0
2014-09-03 10:10:00,90.35,90.35,90.29,90.34,33400.0,77.3658,77.3658,77.3144,77.3572,33400.0
2014-09-03 10:15:00,90.35,90.43,90.27,90.27,28600.0,77.3658,77.4343,77.2973,77.2973,28600.0
2014-09-03 10:20:00,90.27,90.31,90.16,90.21,39300.0,77.2973,77.3315,77.2031,77.2459,39300.0
2014-09-03 10:25:00,90.2,90.2,90.09,90.2,23000.0,77.2373,77.2373,77.1431,77.2373,23000.0
2014-09-03 10:30:00,90.2,90.28,90.19,90.24,25000.0,77.2373,77.3058,77.2288,77.2716,25000.0
2014-09-03 10:35:00,90.25,90.36,90.24,90.34,26200.0,77.2801,77.3743,77.2716,77.3572,26200.0
2014-09-03 10:40:00,90.35,90.42,90.3,90.33,37800.0,77.3658,77.4257,77.323,77.3486,37800.0
2014-09-03 10:45:00,90.33,90.43,90.29,90.43,21800.0,77.3486,77.4343,77.3144,77.4343,21800.0
2014-09-03 10:50:00,90.43,90.43,90.38,90.39,21300.0,77.4343,77.4343,77.3915,77.4,21300.0
2014-09-03 10:55:00,90.38,90.47,90.38,90.43,45200.0,77.3915,77.4685,77.3915,77.4343,45200.0
2014-09-03 11:00:00,90.43,90.48,90.41,90.42,30100.0,77.4343,77.4771,77.4171,77.4257,30100.0
2014-09-03 11:05:00,90.41,90.48,90.41,90.48,28000.0,77.4171,77.4771,77.4171,77.4771,28000.0
2014-09-03 11:10:00,90.48,90.49,90.45,90.48,32000.0,77.4771,77.4857,77.4514,77.4771,32000.0
2014-09-03 11:15:00,90.47,90.48,90.43,90.43,25900.0,77.4685,77.4771,77.4343,77.4343,25900.0
2014-09-03 11:20:00,90.42,90.43,90.38,90.39,14100.0,77.4257,77.4343,77.3915,77.4,14100.0
2014-09-03 11:25:00,90.4,90.4,90.23,90.23,24300.0,77.4086,77.4086,77.263,77.263,24300.0
2014-09-03 11:30:00,90.22,90.26,90.2,90.23,19200.0,77.2545,77.2887,77.2373,77.263,19200.0
2014-09-03 11:35:00,90.23,90.27,90.19,90.19,18900.0,77.263,77.2973,77.2288,77.2288,18900.0
2014-09-03 11:40:00,90.18,90.19,90.09,90.1,65600.0,77.2202,77.2288,77.1431,77.1517,65600.0
2014-09-03 11:45:00,90.08,90.08,90.0,90.04,64900.0,77.1346,77.1346,77.0661,77.1003,64900.0
2014-09-03 11:50:00,90.03,90.14,90.03,90.08,34200.0,77.0918,77.186,77.0918,77.1346,34200.0
2014-09-03 11:55:00,90.1,90.1,90.06,90.08,47000.0,77.1517,77.1517,77.1174,77.1346,47000.0
2014-09-03 12:00:00,90.08,90.13,90.06,90.1,41800.0,77.1346,77.1774,77.1174,77.1517,41800.0
2014-09-03 12:05:00,90.11,90.12,90.09,90.1,13100.0,77.1603,77.1688,77.1431,77.1517,13100.0
2014-09-03 12:10:00,90.1,90.16,90.08,90.15,16100.0,77.1517,77.2031,77.1346,77.1945,16100.0
2014-09-03 12:15:00,90.15,90.18,90.14,90.15,12000.0,77.1945,77.2202,77.186,77.1945,12000.0
2014-09-03 12:20:00,90.14,90.15,90.09,90.12,34700.0,77.186,77.1945,77.1431,77.1688,34700.0
2014-09-03 12:25:00,90.13,90.14,90.08,90.09,33600.0,77.1774,77.186,77.1346,77.1431,33600.0
2014-09-03 12:30:00,90.09,90.12,90.08,90.08,38500.0,77.1431,77.1688,77.1346,77.1346,38500.0
2014-09-03 12:35:00,90.08,90.13,90.07,90.13,13900.0,77.1346,77.1774,77.126,77.1774,13900.0
2014-09-03 12:40:00,90.13,90.19,90.13,90.16,22300.0,77.1774,77.2288,77.1774,77.2031,22300.0
2014-09-03 12:45:00,90.16,90.2,90.14,90.14,10100.0,77.2031,77.2373,77.186,77.186,10100.0
2014-09-03 12:50:00,90.15,90.15,90.11,90.13,9600.0,77.1945,77.1945,77.1603,77.1774,9600.0
2014-09-03 12:55:00,90.13,90.17,90.13,90.15,12100.0,77.1774,77.2116,77.1774,77.1945,12100.0
2014-09-03 13:00:00,90.14,90.15,90.13,90.13,8600.0,77.186,77.1945,77.1774,77.1774,8600.0
2014-09-03 13:05:00,90.13,90.19,90.12,90.16,13000.0,77.1774,77.2288,77.1688,77.2031,13000.0
2014-09-03 13:10:00,90.16,90.19,90.14,90.19,13500.0,77.2031,77.2288,77.186,77.2288,13500.0
2014-09-03 13:15:00,90.19,90.19,90.16,90.18,12200.0,77.2288,77.2288,77.2031,77.2202,12200.0
2014-09-03 13:20:00,90.18,90.22,90.17,90.21,17000.0,77.2202,77.2545,77.2116,77.2459,17000.0
2014-09-03 13:25:00,90.22,90.25,90.22,90.24,15400.0,77.2545,77.2801,77.2545,77.2716,15400.0
2014-09-03 13:30:00,90.24,90.25,90.21,90.22,13100.0,77.2716,77.2801,77.2459,77.2545,13100.0
2014-09-03 13:35:00,90.22,90.22,90.2,90.21,15200.0,77.2545,77.2545,77.2373,77.2459,15200.0
2014-09-03 13:40:00,90.21,90.22,90.15,90.15,17600.0,77.2459,77.2545,77.1945,77.1945,17600.0
2014-09-03 13:45:00,90.16,90.18,90.14,90.15,33400.0,77.2031,77.2202,77.186,77.1945,33400.0
2014-09-03 13:50:00,90.13,90.16,90.09,90.15,22600.0,77.1774,77.2031,77.1431,77.1945,22600.0
2014-09-03 13:55:00,90.13,90.18,90.13,90.18,8100.0,77.1774,77.2202,77.1774,77.2202,8100.0
2014-09-03 14:00:00,90.18,90.18,90.14,90.15,20600.0,77.2202,77.2202,77.186,77.1945,20600.0
2014-09-03 14:05:00,90.15,90.18,90.14,90.15,17900.0,77.1945,77.2202,77.186,77.1945,17900.0
2014-09-03 14:10:00,90.14,90.15,90.13,90.14,18000.0,77.186,77.1945,77.1774,77.186,18000.0
2014-09-03 14:15:00,90.14,90.15,90.13,90.14,29700.0,77.186,77.1945,77.1774,77.186,29700.0
2014-09-03 14:20:00,90.14,90.16,90.13,90.15,26500.0,77.186,77.2031,77.1774,77.1945,26500.0
2014-09-03 14:25:00,90.15,90.16,90.12,90.15,52500.0,77.1945,77.2031,77.1688,77.1945,52500.0
2014-09-03 14:30:00,90.16,90.18,90.14,90.18,14700.0,77.2031,77.2202,77.186,77.2202,14700.0
2014-09-03 14:35:00,90.18,90.19,90.18,90.19,11600.0,77.2202,77.2288,77.2202,77.2288,11600.0
2014-09-03 14:40:00,90.19,90.19,90.17,90.18,18200.0,77.2288,77.2288,77.2116,77.2202,18200.0
2014-09-03 14:45:00,90.18,90.18,90.15,90.16,27000.0,77.2202,77.2202,77.1945,77.2031,27000.0
2014-09-03 14:50:00,90.15,90.15,90.09,90.1,28100.0,77.1945,77.1945,77.1431,77.1517,28100.0
2014-09-03 14:55:00,90.11,90.11,90.08,90.08,55700.0,77.1603,77.1603,77.1346,77.1346,55700.0
2014-09-03 15:00:00,90.08,90.11,90.06,90.11,50700.0,77.1346,77.1603,77.1174,77.1603,50700.0
2014-09-03 15:05:00,90.1,90.12,90.06,90.11,26200.0,77.1517,77.1688,77.1174,77.1603,26200.0
2014-09-03 15:10:00,90.12,90.14,90.09,90.13,25500.0,77.1688,77.186,77.1431,77.1774,25500.0
2014-09-03 15:15:00,90.13,90.2,90.13,90.19,27600.0,77.1774,77.2373,77.1774,77.2288,27600.0
2014-09-03 15:20:00,90.18,90.19,90.12,90.14,26400.0,77.2202,77.2288,77.1688,77.186,26400.0
2014-09-03 15:25:00,90.15,90.21,90.15,90.19,28800.0,77.1945,77.2459,77.1945,77.2288,28800.0
2014-09-03 15:30:00,90.19,90.19,90.17,90.18,32300.0,77.2288,77.2288,77.2116,77.2202,32300.0
2014-09-03 15:35:00,90.19,90.22,90.16,90.16,37900.0,77.2288,77.2545,77.2031,77.2031,37900.0
2014-09-03 15:40:00,90.16,90.18,90.11,90.11,43600.0,77.2031,77.2202,77.1603,77.1603,43600.0
2014-09-03 15:45:00,90.1,90.14,90.08,90.14,78300.0,77.1517,77.186,77.1346,77.186,78300.0
2014-09-03 15:50:00,90.15,90.2,90.14,90.14,51500.0,77.1945,77.2373,77.186,77.186,51500.0
2014-09-03 15:55:00,90.14,90.2,90.14,90.15,128800.0,77.186,77.2373,77.186,77.1945,128800.0
2014-09-04 09:30:00,90.11,90.29,89.99,90.15,82900.0,77.1603,77.3144,77.0575,77.1945,82900.0
2014-09-04 09:35:00,90.17,90.4,90.17,90.33,18100.0,77.2116,77.4086,77.2116,77.3486,18100.0
2014-09-04 09:40:00,90.37,90.37,90.23,90.33,16200.0,77.3829,77.3829,77.263,77.3486,16200.0
2014-09-04 09:45:00,90.35,90.46,90.25,90.26,28000.0,77.3658,77.46,77.2801,77.2887,28000.0
2014-09-04 09:50:00,90.27,90.4,90.27,90.34,14100.0,77.2973,77.4086,77.2973,77.3572,14100.0
2014-09-04 09:55:00,90.36,90.36,90.23,90.24,31800.0,77.3743,77.3743,77.263,77.2716,31800.0
2014-09-04 10:00:00,90.24,90.31,90.19,90.19,41100.0,77.2716,77.3315,77.2288,77.2288,41100.0
2014-09-04 10:05:00,90.18,90.36,90.18,90.29,21000.0,77.2202,77.3743,77.2202,77.3144,21000.0
2014-09-04 10:10:00,90.28,90.37,90.26,90.33,24900.0,77.3058,77.3829,77.2887,77.3486,24900.0
2014-09-04 10:15:00,90.34,90.37,90.21,90.22,20200.0,77.3572,77.3829,77.2459,77.2545,20200.0
2014-09-04 10:20:00,90.22,90.33,90.16,90.28,24400.0,77.2545,77.3486,77.2031,77.3058,24400.0
2014-09-04 10:25:00,90.27,90.37,90.27,90.32,25000.0,77.2973,77.3829,77.2973,77.3401,25000.0
2014-09-04 10:30:00,90.32,90.36,90.24,90.25,22000.0,77.3401,77.3743,77.2716,77.2801,22000.0
2014-09-04 10:35:00,90.25,90.26,90.11,90.13,19000.0,77.2801,77.2887,77.1603,77.1774,19000.0
2014-09-04 10:40:00,90.13,90.17,90.07,90.14,25000.0,77.1774,77.2116,77.126,77.186,25000.0
2014-09-04 10:45:00,90.15,90.28,90.14,90.26,20400.0,77.1945,77.3058,77.186,77.2887,20400.0
2014-09-04 10:50:00,90.25,90.25,90.22,90.23,9200.0,77.2801,77.2801,77.2545,77.263,9200.0
2014-09-04 10:55:00,90.23,90.24,90.19,90.21,19800.0,77.263,77.2716,77.2288,77.2459,19800.0
2014-09-04 11:00:00,90.21,90.32,90.2,90.22,21100.0,77.2459,77.3401,77.2373,77.2545,21100.0
2014-09-04 11:05:00,90.22,90.22,90.18,90.19,15100.0,77.2545,77.2545,77.2202,77.2288,15100.0
2014-09-04 11:10:00,90.2,90.22,90.19,90.21,12300.0,77.2373,77.2545,77.2288,77.2459,12300.0
2014-09-04 11:15:00,90.21,90.23,90.17,90.19,28300.0,77.2459,77.263,77.2116,77.2288,28300.0
2014-09-04 11:20:00,90.19,90.19,90.13,90.17,28100.0,77.2288,77.2288,77.1774,77.2116,28100.0
2014-09-04 11:25:00,90.18,90.18,90.11,90.12,22400.0,77.2202,77.2202,77.1603,77.1688,22400.0
2014-09-04 11:30:00,90.12,90.14,90.06,90.06,26300.0,77.1688,77.186,77.1174,77.1174,26300.0
2014-09-04 11:35:00,90.06,90.07,90.0,90.02,32300.0,77.1174,77.126,77.0661,77.0832,32300.0
2014-09-04 11:40:00,90.02,90.07,90.0,90.01,22700.0,77.0832,77.126,77.0661,77.0746,22700.0
2014-09-04 11:45:00,90.01,90.07,90.0,90.06,18500.0,77.0746,77.126,77.0661,77.1174,18500.0
2014-09-04 11:50:00,90.05,90.1,90.05,90.09,17700.0,77.1089,77.1517,77.1089,77.1431,17700.0
2014-09-04 11:55:00,90.09,90.09,90.03,90.03,12300.0,77.1431,77.1431,77.0918,77.0918,12300.0
2014-09-04 12:00:00,90.03,90.06,90.02,90.05,11300.0,77.0918,77.1174,77.0832,77.1089,11300.0
2014-09-04 12:05:00,90.05,90.05,90.0,90.02,13800.0,77.1089,77.1089,77.0661,77.0832,13800.0
2014-09-04 12:10:00,90.02,90.02,89.99,90.02,23900.0,77.0832,77.0832,77.0575,77.0832,23900.0
2014-09-04 12:15:00,90.02,90.02,90.0,90.02,8800.0,77.0832,77.0832,77.0661,77.0832,8800.0
2014-09-04 12:20:00,90.02,90.02,89.99,90.02,15300.0,77.0832,77.0832,77.0575,77.0832,15300.0
2014-09-04 12:25:00,90.02,90.02,89.99,90.0,26200.0,77.0832,77.0832,77.0575,77.0661,26200.0
2014-09-04 12:30:00,90.0,90.0,89.99,90.0,13700.0,77.0661,77.0661,77.0575,77.0661,13700.0
2014-09-04 12:35:00,90.0,90.02,89.99,90.01,7500.0,77.0661,77.0832,77.0575,77.0746,7500.0
2014-09-04 12:40:00,90.01,90.02,89.99,90.0,9900.0,77.0746,77.0832,77.0575,77.0661,9900.0
2014-09-04 12:45:00,90.0,90.03,89.95,89.98,25000.0,77.0661,77.0918,77.0233,77.0489,25000.0
2014-09-04 12:50:00,89.98,90.0,89.98,90.0,9400.0,77.0489,77.0661,77.0489,77.0661,9400.0
2014-09-04 12:55:00,90.0,90.04,89.99,90.02,23700.0,77.0661,77.1003,77.0575,77.0832,23700.0
2014-09-04 13:00:00,90.02,90.03,90.0,90.0,10000.0,77.0832,77.0918,77.0661,77.0661,10000.0
2014-09-04 13:05:00,90.0,90.03,90.0,90.02,12000.0,77.0661,77.0918,77.0661,77.0832,12000.0
2014-09-04 13:10:00,90.01,90.02,89.99,89.99,7300.0,77.0746,77.0832,77.0575,77.0575,7300.0
2014-09-04 13:15:00,90.0,90.03,90.0,90.01,9000.0,77.0661,77.0918,77.0661,77.0746,9000.0
2014-09-04 13:20:00,90.01,90.02,89.99,90.01,18900.0,77.0746,77.0832,77.0575,77.0746,18900.0
2014-09-04 13:25:00,90.01,90.03,90.01,90.01,10900.0,77.0746,77.0918,77.0746,77.0746,10900.0
2014-09-04 13:30:00,90.01,90.02,89.99,90.0,20200.0,77.0746,77.0832,77.0575,77.0661,20200.0
2014-09-04 13:35:00,90.0,90.0,89.99,90.0,33500.0,77.0661,77.0661,77.0575,77.0661,33500.0
2014-09-04 13:40:00,90.0,90.03,90.0,90.0,14600.0,77.0661,77.0918,77.0661,77.0661,14600.0
2014-09-04 13:45:00,90.0,90.03,89.99,90.02,7900.0,77.0661,77.0918,77.0575,77.0832,7900.0
2014-09-04 13:50:00,90.01,90.08,90.01,90.06,9200.0,77.0746,77.1346,77.0746,77.1174,9200.0
2014-09-04 13:55:00,90.06,90.06,89.99,90.0,12900.0,77.1174,77.1174,77.0575,77.0661,12900.0
2014-09-04 14:00:00,90.0,90.11,90.0,90.1,24100.0,77.0661,77.1603,77.0661,77.1517,24100.0
2014-09-04 14:05:00,90.11,90.11,90.03,90.03,15400.0,77.1603,77.1603,77.0918,77.0918,15400.0
2014-09-04 14:10:00,90.04,90.05,90.0,90.02,9700.0,77.1003,77.1089,77.0661,77.0832,9700.0
2014-09-04 14:15:00,90.02,90.03,89.99,90.01,18600.0,77.0832,77.0918,77.0575,77.0746,18600.0
2014-09-04 14:20:00,90.01,90.02,89.99,90.01,22800.0,77.0746,77.0832,77.0575,77.0746,22800.0
2014-09-04 14:25:00,90.02,90.05,89.98,90.01,24300.0,77.0832,77.1089,77.0489,77.0746,24300.0
2014-09-04 14:30:00,90.01,90.02,89.88,89.89,20700.0,77.0746,77.0832,76.9633,76.9719,20700.0
2014-09-04 14:35:00,89.89,89.94,89.87,89.88,18400.0,76.9719,77.0147,76.9548,76.9633,18400.0
2014-09-04 14:40:00,89.88,89.9,89.85,89.87,17000.0,76.9633,76.9804,76.9376,76.9548,17000.0
2014-09-04 14:45:00,89.88,89.88,89.78,89.78,24100.0,76.9633,76.9633,76.8777,76.8777,24100.0
2014-09-04 14:50:00,89.78,89.82,89.71,89.73,74400.0,76.8777,76.9119,76.8177,76.8349,74400.0
2014-09-04 14:55:00,89.72,89.78,89.6,89.6,70500.0,76.8263,76.8777,76.7236,76.7236,70500.0
2014-09-04 15:00:00,89.61,89.66,89.55,89.61,40700.0,76.7321,76.7749,76.6807,76.7321,40700.0
2014-09-04 15:05:00,89.61,89.63,89.55,89.59,22300.0,76.7321,76.7492,76.6807,76.715,22300.0
2014-09-04 15:10:00,89.59,89.59,89.45,89.45,52800.0,76.715,76.715,76.5951,76.5951,52800.0
2014-09-04 15:15:00,89.47,89.54,89.42,89.45,38200.0,76.6122,76.6722,76.5694,76.5951,38200.0
2014-09-04 15:20:00,89.45,89.56,89.42,89.52,46900.0,76.5951,76.6893,76.5694,76.6551,46900.0
2014-09-04 15:25:00,89.51,89.57,89.51,89.57,38900.0,76.6465,76.6979,76.6465,76.6979,38900.0
2014-09-04 15:30:00,89.57,89.58,89.46,89.46,60100.0,76.6979,76.7064,76.6037,76.6037,60100.0
2014-09-04 15:35:00,89.46,89.53,89.45,89.48,50600.0,76.6037,76.6636,76.5951,76.6208,50600.0
2014-09-04 15:40:00,89.47,89.56,89.45,89.53,65600.0,76.6122,76.6893,76.5951,76.6636,65600.0
2014-09-04 15:45:00,89.54,89.68,89.52,89.64,76900.0,76.6722,76.7921,76.6551,76.7578,76900.0
2014-09-04 15:50:00,89.65,89.66,89.57,89.61,48000.0,76.7664,76.7749,76.6979,76.7321,48000.0
2014-09-04 15:55:00,89.61,89.67,89.59,89.66,97400.0,76.7321,76.7835,76.715,76.7749,97400.0
2014-09-05 09:30:00,89.64,89.67,89.4,89.44,55700.0,76.7578,76.7835,76.5523,76.5865,55700.0
2014-09-05 09:35:00,89.42,89.45,89.29,89.29,29400.0,76.5694,76.5951,76.4581,76.4581,29400.0
2014-09-05 09:40:00,89.29,89.5,89.25,89.47,21800.0,76.4581,76.6379,76.4239,76.6122,21800.0
2014-09-05 09:45:00,89.46,89.74,89.46,89.7,23900.0,76.6037,76.8434,76.6037,76.8092,23900.0
2014-09-05 09:50:00,89.66,89.68,89.55,89.58,16700.0,76.7749,76.7921,76.6807,76.7064,16700.0
2014-09-05 09:55:00,89.56,89.66,89.51,89.52,16400.0,76.6893,76.7749,76.6465,76.6551,16400.0
2014-09-05 10:00:00,89.52,89.58,89.35,89.4,22300.0,76.6551,76.7064,76.5095,76.5523,22300.0
2014-09-05 10:05:00,89.39,89.44,89.28,89.39,17600.0,76.5437,76.5865,76.4495,76.5437,17600.0
2014-09-05 10:10:00,89.43,89.43,89.25,89.28,24100.0,76.578,76.578,76.4239,76.4495,24100.0
2014-09-05 10:15:00,89.28,89.31,89.18,89.23,29700.0,76.4495,76.4752,76.3639,76.4067,29700.0
2014-09-05 10:20:00,89.22,89.32,89.18,89.2,41900.0,76.3982,76.4838,76.3639,76.381,41900.0
2014-09-05 10:25:00,89.2,89.22,89.15,89.22,36800.0,76.381,76.3982,76.3382,76.3982,36800.0
2014-09-05 10:30:00,89.22,89.24,89.06,89.15,31100.0,76.3982,76.4153,76.2612,76.3382,31100.0
2014-09-05 10:35:00,89.15,89.25,89.07,89.07,21500.0,76.3382,76.4239,76.2697,76.2697,21500.0
2014-09-05 10:40:00,89.07,89.15,89.02,89.15,32300.0,76.2697,76.3382,76.2269,76.3382,32300.0
2014-09-05 10:45:00,89.15,89.24,89.13,89.13,22600.0,76.3382,76.4153,76.3211,76.3211,22600.0
2014-09-05 10:50:00,89.13,89.26,89.11,89.24,15800.0,76.3211,76.4324,76.304,76.4153,15800.0
2014-09-05 10:55:00,89.23,89.24,89.19,89.19,12300.0,76.4067,76.4153,76.3725,76.3725,12300.0
2014-09-05 11:00:00,89.2,89.32,89.18,89.32,16200.0,76.381,76.4838,76.3639,76.4838,16200.0
2014-09-05 11:05:00,89.33,89.37,89.28,89.35,26800.0,76.4924,76.5266,76.4495,76.5095,26800.0
2014-09-05 11:10:00,89.36,89.36,89.21,89.22,34400.0,76.518,76.518,76.3896,76.3982,34400.0
2014-09-05 11:15:00,89.22,89.23,89.15,89.17,35800.0,76.3982,76.4067,76.3382,76.3553,35800.0
2014-09-05 11:20:00,89.16,89.19,89.12,89.13,34200.0,76.3468,76.3725,76.3125,76.3211,34200.0
2014-09-05 11:25:00,89.13,89.14,89.06,89.12,79600.0,76.3211,76.3297,76.2612,76.3125,79600.0
2014-09-05 11:30:00,89.12,89.17,89.09,89.09,23800.0,76.3125,76.3553,76.2868,76.2868,23800.0
2014-09-05 11:35:00,89.09,89.15,89.08,89.14,13100.0,76.2868,76.3382,76.2783,76.3297,13100.0
2014-09-05 11:40:00,89.13,89.29,89.13,89.28,19200.0,76.3211,76.4581,76.3211,76.4495,19200.0
2014-09-05 11:45:00,89.28,89.34,89.28,89.32,13900.0,76.4495,76.5009,76.4495,76.4838,13900.0
2014-09-05 11:50:00,89.32,89.37,89.32,89.35,12600.0,76.4838,76.5266,76.4838,76.5095,12600.0
2014-09-05 11:55:00,89.36,89.41,89.34,89.35,14500.0,76.518,76.5609,76.5009,76.5095,14500.0
2014-09-05 12:00:00,89.35,89.37,89.33,89.36,8600.0,76.5095,76.5266,76.4924,76.518,8600.0
2014-09-05 12:05:00,89.36,89.41,89.33,89.36,17500.0,76.518,76.5609,76.4924,76.518,17500.0
2014-09-05 12:10:00,89.36,89.51,89.36,89.5,25500.0,76.518,76.6465,76.518,76.6379,25500.0
2014-09-05 12:15:00,89.5,89.53,89.49,89.5,17000.0,76.6379,76.6636,76.6294,76.6379,17000.0
2014-09-05 12:20:00,89.52,89.53,89.46,89.53,17700.0,76.6551,76.6636,76.6037,76.6636,17700.0
2014-09-05 12:25:00,89.5,89.6,89.5,89.57,12000.0,76.6379,76.7236,76.6379,76.6979,12000.0
2014-09-05 12:30:00,89.56,89.67,89.56,89.56,17200.0,76.6893,76.7835,76.6893,76.6893,17200.0
2014-09-05 12:35:00,89.55,89.55,89.46,89.53,22700.0,76.6807,76.6807,76.6037,76.6636,22700.0
2014-09-05 12:40:00,89.55,89.64,89.55,89.63,12200.0,76.6807,76.7578,76.6807,76.7492,12200.0
2014-09-05 12:45:00,89.64,89.65,89.6,89.6,8600.0,76.7578,76.7664,76.7236,76.7236,8600.0
2014-09-05 12:50:00,89.61,89.61,89.53,89.61,13200.0,76.7321,76.7321,76.6636,76.7321,13200.0
2014-09-05 12:55:00,89.61,89.61,89.51,89.51,18400.0,76.7321,76.7321,76.6465,76.6465,18400.0
2014-09-05 13:00:00,89.52,89.54,89.46,89.47,28800.0,76.6551,76.6722,76.6037,76.6122,28800.0
2014-09-05 13:05:00,89.47,89.56,89.47,89.55,12800.0,76.6122,76.6893,76.6122,76.6807,12800.0
2014-09-05 13:10:00,89.55,89.59,89.52,89.55,13100.0,76.6807,76.715,76.6551,76.6807,13100.0
2014-09-05 13:15:00,89.54,89.56,89.51,89.56,5100.0,76.6722,76.6893,76.6465,76.6893,5100.0
2014-09-05 13:20:00,89.56,89.56,89.5,89.51,15200.0,76.6893,76.6893,76.6379,76.6465,15200.0
2014-09-05 13:25:00,89.51,89.59,89.5,89.59,12300.0,76.6465,76.715,76.6379,76.715,12300.0
2014-09-05 13:30:00,89.59,89.62,89.57,89.61,11500.0,76.715,76.7407,76.6979,76.7321,11500.0
2014-09-05 13:35:00,89.62,89.65,89.6,89.61,17000.0,76.7407,76.7664,76.7236,76.7321,17000.0
2014-09-05 13:40:00,89.61,89.63,89.57,89.58,34500.0,76.7321,76.7492,76.6979,76.7064,34500.0
2014-09-05 13:45:00,89.58,89.58,89.54,89.54,18800.0,76.7064,76.7064,76.6722,76.6722,18800.0
2014-09-05 13:50:00,89.53,89.53,89.49,89.51,12500.0,76.6636,76.6636,76.6294,76.6465,12500.0
2014-09-05 13:55:00,89.5,89.53,89.47,89.53,9500.0,76.6379,76.6636,76.6122,76.6636,9500.0
2014-09-05 14:00:00,89.53,89.64,89.52,89.64,20700.0,76.6636,76.7578,76.6551,76.7578,20700.0
2014-09-05 14:05:00,89.64,89.65,89.54,89.58,28700.0,76.7578,76.7664,76.6722,76.7064,28700.0
2014-09-05 14:10:00,89.58,89.58,89.52,89.58,18600.0,76.7064,76.7064,76.6551,76.7064,18600.0
2014-09-05 14:15:00,89.56,89.56,89.51,89.54,11800.0,76.6893,76.6893,76.6465,76.6722,11800.0
2014-09-05 14:20:00,89.53,89.62,89.53,89.6,32500.0,76.6636,76.7407,76.6636,76.7236,32500.0
2014-09-05 14:25:00,89.6,89.61,89.49,89.52,38200.0,76.7236,76.7321,76.6294,76.6551,38200.0
2014-09-05 14:30:00,89.52,89.53,89.47,89.49,15500.0,76.6551,76.6636,76.6122,76.6294,15500.0
2014-09-05 14:35:00,89.49,89.5,89.46,89.49,12600.0,76.6294,76.6379,76.6037,76.6294,12600.0
2014-09-05 14:40:00,89.48,89.5,89.42,89.45,12200.0,76.6208,76.6379,76.5694,76.5951,12200.0
2014-09-05 14:45:00,89.45,89.47,89.43,89.47,11400.0,76.5951,76.6122,76.578,76.6122,11400.0
2014-09-05 14:50:00,89.46,89.47,89.41,89.41,6600.0,76.6037,76.6122,76.5609,76.5609,6600.0
2014-09-05 14:55:00,89.41,89.45,89.39,89.44,18100.0,76.5609,76.5951,76.5437,76.5865,18100.0
2014-09-05 15:00:00,89.45,89.5,89.43,89.49,21500.0,76.5951,76.6379,76.578,76.6294,21500.0
2014-09-05 15:05:00,89.49,89.62,89.47,89.61,21000.0,76.6294,76.7407,76.6122,76.7321,21000.0
2014-09-05 15:10:00,89.61,89.63,89.59,89.62,18300.0,76.7321,76.7492,76.715,76.7407,18300.0
2014-09-05 15:15:00,89.62,89.67,89.62,89.67,30600.0,76.7407,76.7835,76.7407,76.7835,30600.0
2014-09-05 15:20:00,89.67,89.67,89.63,89.63,26300.0,76.7835,76.7835,76.7492,76.7492,26300.0
2014-09-05 15:25:00,89.63,89.65,89.6,89.61,22800.0,76.7492,76.7664,76.7236,76.7321,22800.0
2014-09-05 15:30:00,89.61,89.62,89.57,89.6,19900.0,76.7321,76.7407,76.6979,76.7236,19900.0
2014-09-05 15:35:00,89.59,89.6,89.55,89.57,26800.0,76.715,76.7236,76.6807,76.6979,26800.0
2014-09-05 15:40:00,89.57,89.58,89.5,89.58,142700.0,76.6979,76.7064,76.6379,76.7064,142700.0
2014-09-05 15:45:00,89.59,89.61,89.53,89.55,70400.0,76.715,76.7321,76.6636,76.6807,70400.0
2014-09-05 15:50:00,89.55,89.6,89.55,89.57,51100.0,76.6807,76.7236,76.6807,76.6979,51100.0
2014-09-05 15:55:00,89.57,89.61,89.55,89.6,104600.0,76.6979,76.7321,76.6807,76.7236,104600.0
2014-09-08 09:30:00,89.4,89.61,89.33,89.58,109200.0,76.5523,76.7321,76.4924,76.7064,109200.0
2014-09-08 09:35:00,89.57,89.61,89.38,89.46,64500.0,76.6979,76.7321,76.5352,76.6037,64500.0
2014-09-08 09:40:00,89.46,89.58,89.4,89.55,44600.0,76.6037,76.7064,76.5523,76.6807,44600.0
2014-09-08 09:45:00,89.56,89.61,89.5,89.57,59500.0,76.6893,76.7321,76.6379,76.6979,59500.0
2014-09-08 09:50:00,89.55,89.83,89.52,89.81,56900.0,76.6807,76.9205,76.6551,76.9034,56900.0
2014-09-08 09:55:00,89.81,89.81,89.64,89.66,64600.0,76.9034,76.9034,76.7578,76.7749,64600.0
2014-09-08 10:00:00,89.67,89.7,89.52,89.53,58100.0,76.7835,76.8092,76.6551,76.6636,58100.0
2014-09-08 10:05:00,89.54,89.54,89.44,89.45,42700.0,76.6722,76.6722,76.5865,76.5951,42700.0
2014-09-08 10:10:00,89.46,89.5,89.43,89.48,49900.0,76.6037,76.6379,76.578,76.6208,49900.0
2014-09-08 10:15:00,89.49,89.49,89.36,89.36,37500.0,76.6294,76.6294,76.518,76.518,37500.0
2014-09-08 10:20:00,89.37,89.37,89.22,89.24,57700.0,76.5266,76.5266,76.3982,76.4153,57700.0
2014-09-08 10:25:00,89.24,89.24,89.13,89.16,95000.0,76.4153,76.4153,76.3211,76.3468,95000.0
2014-09-08 10:30:00,89.15,89.16,89.1,89.12,58300.0,76.3382,76.3468,76.2954,76.3125,58300.0
2014-09-08 10:35:00,89.12,89.23,89.11,89.23,45100.0,76.3125,76.4067,76.304,76.4067,45100.0
2014-09-08 10:40:00,89.22,89.34,89.22,89.33,21100.0,76.3982,76.5009,76.3982,76.4924,21100.0
2014-09-08 10:45:00,89.34,89.4,89.34,89.35,18800.0,76.5009,76.5523,76.5009,76.5095,18800.0
2014-09-08 10:50:00,89.35,89.38,89.33,89.34,17000.0,76.5095,76.5352,76.4924,76.5009,17000.0
2014-09-08 10:55:00,89.34,89.43,89.34,89.42,37200.0,76.5009,76.578,76.5009,76.5694,37200.0
2014-09-08 11:00:00,89.41,89.41,89.34,89.35,18100.0,76.5609,76.5609,76.5009,76.5095,18100.0
2014-09-08 11:05:00,89.37,89.41,89.35,89.41,23600.0,76.5266,76.5609,76.5095,76.5609,23600.0
2014-09-08 11:10:00,89.41,89.53,89.39,89.5,24700.0,76.5609,76.6636,76.5437,76.6379,24700.0
2014-09-08 11:15:00,89.5,89.52,89.48,89.51,19600.0,76.6379,76.6551,76.6208,76.6465,19600.0
2014-09-08 11:20:00,89.51,89.58,89.47,89.56,34800.0,76.6465,76.7064,76.6122,76.6893,34800.0
2014-09-08 11:25:00,89.58,89.6,89.45,89.45,29800.0,76.7064,76.7236,76.5951,76.5951,29800.0
2014-09-08 11:30:00,89.46,89.5,89.43,89.45,15100.0,76.6037,76.6379,76.578,76.5951,15100.0
2014-09-08 11:35:00,89.45,89.46,89.33,89.35,20600.0,76.5951,76.6037,76.4924,76.5095,20600.0
2014-09-08 11:40:00,89.34,89.37,89.25,89.25,24800.0,76.5009,76.5266,76.4239,76.4239,24800.0
2014-09-08 11:45:00,89.25,89.29,89.2,89.21,26900.0,76.4239,76.4581,76.381,76.3896,26900.0
2014-09-08 11:50:00,89.21,89.22,89.09,89.12,47100.0,76.3896,76.3982,76.2868,76.3125,47100.0
2014-09-08 11:55:00,89.14,89.17,89.12,89.13,46100.0,76.3297,76.3553,76.3125,76.3211,46100.0
2014-09-08 12:00:00,89.14,89.21,89.13,89.13,19200.0,76.3297,76.3896,76.3211,76.3211,19200.0
2014-09-08 12:05:00,89.13,89.16,89.1,89.15,22100.0,76.3211,76.3468,76.2954,76.3382,22100.0
2014-09-08 12:10:00,89.14,89.15,89.1,89.1,13800.0,76.3297,76.3382,76.2954,76.2954,13800.0
2014-09-08 12:15:00,89.1,89.1,88.97,89.04,47300.0,76.2954,76.2954,76.1841,76.244,47300.0
2014-09-08 12:20:00,89.02,89.12,89.02,89.04,17400.0,76.2269,76.3125,76.2269,76.244,17400.0
2014-09-08 12:25:00,89.03,89.08,89.03,89.05,15900.0,76.2355,76.2783,76.2355,76.2526,15900.0
2014-09-08 12:30:00,89.05,89.09,89.03,89.03,26600.0,76.2526,76.2868,76.2355,76.2355,26600.0
2014-09-08 12:35:00,89.03,89.09,89.02,89.08,17200.0,76.2355,76.2868,76.2269,76.2783,17200.0
2014-09-08 12:40:00,89.08,89.14,89.06,89.14,12500.0,76.2783,76.3297,76.2612,76.3297,12500.0
2014-09-08 12:45:00,89.15,89.18,89.12,89.15,18600.0,76.3382,76.3639,76.3125,76.3382,18600.0
2014-09-08 12:50:00,89.15,89.2,89.15,89.19,11400.0,76.3382,76.381,76.3382,76.3725,11400.0
2014-09-08 12:55:00,89.18,89.19,89.15,89.15,15300.0,76.3639,76.3725,76.3382,76.3382,15300.0
2014-09-08 13:00:00,89.16,89.16,89.12,89.13,25300.0,76.3468,76.3468,76.3125,76.3211,25300.0
2014-09-08 13:05:00,89.13,89.13,89.07,89.1,30900.0,76.3211,76.3211,76.2697,76.2954,30900.0
2014-09-08 13:10:00,89.1,89.11,89.06,89.11,17300.0,76.2954,76.304,76.2612,76.304,17300.0
2014-09-08 13:15:00,89.1,89.11,88.93,88.93,27000.0,76.2954,76.304,76.1498,76.1498,27000.0
2014-09-08 13:20:00,88.93,88.96,88.88,88.95,35400.0,76.1498,76.1755,76.107,76.167,35400.0
2014-09-08 13:25:00,88.95,89.03,88.94,88.95,23500.0,76.167,76.2355,76.1584,76.167,23500.0
2014-09-08 13:30:00,88.94,88.95,88.89,88.91,15600.0,76.1584,76.167,76.1156,76.1327,15600.0
2014-09-08 13:35:00,88.93,88.93,88.88,88.88,26900.0,76.1498,76.1498,76.107,76.107,26900.0
2014-09-08 13:40:00,88.88,88.9,88.76,88.77,48400.0,76.107,76.1242,76.0043,76.0128,48400.0
2014-09-08 13:45:00,88.77,88.82,88.72,88.78,18300.0,76.0128,76.0556,75.97,76.0214,18300.0
2014-09-08 13:50:00,88.78,88.78,88.62,88.66,44600.0,76.0214,76.0214,75.8844,75.9186,44600.0
2014-09-08 13:55:00,88.67,88.78,88.66,88.76,12800.0,75.9272,76.0214,75.9186,76.0043,12800.0
2014-09-08 14:00:00,88.75,88.8,88.74,88.78,13900.0,75.9957,76.0385,75.9871,76.0214,13900.0
2014-09-08 14:05:00,88.78,88.81,88.77,88.8,12400.0,76.0214,76.0471,76.0128,76.0385,12400.0
2014-09-08 14:10:00,88.8,88.82,88.73,88.76,28700.0,76.0385,76.0556,75.9786,76.0043,28700.0
2014-09-08 14:15:00,88.77,88.83,88.76,88.79,30500.0,76.0128,76.0642,76.0043,76.03,30500.0
2014-09-08 14:20:00,88.8,88.8,88.77,88.77,14900.0,76.0385,76.0385,76.0128,76.0128,14900.0
2014-09-08 14:25:00,88.78,88.81,88.76,88.81,24900.0,76.0214,76.0471,76.0043,76.0471,24900.0
2014-09-08 14:30:00,88.8,88.82,88.79,88.8,21300.0,76.0385,76.0556,76.03,76.0385,21300.0
2014-09-08 14:35:00,88.8,88.83,88.8,88.81,30100.0,76.0385,76.0642,76.0385,76.0471,30100.0
2014-09-08 14:40:00,88.8,88.82,88.78,88.78,19900.0,76.0385,76.0556,76.0214,76.0214,19900.0
2014-09-08 14:45:00,88.79,88.81,88.78,88.81,26300.0,76.03,76.0471,76.0214,76.0471,26300.0
2014-09-08 14:50:00,88.8,88.81,88.78,88.81,22400.0,76.0385,76.0471,76.0214,76.0471,22400.0
2014-09-08 14:55:00,88.81,88.81,88.78,88.78,21500.0,76.0471,76.0471,76.0214,76.0214,21500.0
2014-09-08 15:00:00,88.78,88.86,88.78,88.85,32000.0,76.0214,76.0899,76.0214,76.0813,32000.0
2014-09-08 15:05:00,88.85,88.89,88.83,88.89,71900.0,76.0813,76.1156,76.0642,76.1156,71900.0
2014-09-08 15:10:00,88.89,88.95,88.88,88.9,52800.0,76.1156,76.167,76.107,76.1242,52800.0
2014-09-08 15:15:00,88.9,88.93,88.89,88.93,40500.0,76.1242,76.1498,76.1156,76.1498,40500.0
2014-09-08 15:20:00,88.93,88.99,88.93,88.99,39100.0,76.1498,76.2012,76.1498,76.2012,39100.0
2014-09-08 15:25:00,88.98,89.02,88.97,89.01,34100.0,76.1927,76.2269,76.1841,76.2183,34100.0
2014-09-08 15:30:00,89.01,89.01,89.0,89.0,39300.0,76.2183,76.2183,76.2098,76.2098,39300.0
2014-09-08 15:35:00,89.0,89.05,89.0,89.05,58300.0,76.2098,76.2526,76.2098,76.2526,58300.0
2014-09-08 15:40:00,89.05,89.06,89.02,89.06,52200.0,76.2526,76.2612,76.2269,76.2612,52200.0
2014-09-08 15:45:00,89.06,89.06,88.94,88.96,97700.0,76.2612,76.2612,76.1584,76.1755,97700.0
2014-09-08 15:50:00,88.96,88.96,88.93,88.95,153700.0,76.1755,76.1755,76.1498,76.167,153700.0
2014-09-08 15:55:00,88.95,89.0,88.88,88.91,194500.0,76.167,76.2098,76.107,76.1327,194500.0
2014-09-09 09:30:00,88.85,88.9,88.28,88.38,99200.0,76.0813,76.1242,75.5933,75.6789,99200.0
2014-09-09 09:35:00,88.37,88.54,88.29,88.54,32600.0,75.6703,75.8159,75.6018,75.8159,32600.0
2014-09-09 09:40:00,88.54,88.73,88.46,88.64,62300.0,75.8159,75.9786,75.7474,75.9015,62300.0
2014-09-09 09:45:00,88.65,88.87,88.63,88.79,59700.0,75.9101,76.0985,75.893,76.03,59700.0
2014-09-09 09:50:00,88.78,88.79,88.55,88.69,46900.0,76.0214,76.03,75.8244,75.9443,46900.0
2014-09-09 09:55:00,88.72,88.74,88.65,88.73,35800.0,75.97,75.9871,75.9101,75.9786,35800.0
2014-09-09 10:00:00,88.71,88.75,88.55,88.73,32100.0,75.9615,75.9957,75.8244,75.9786,32100.0
2014-09-09 10:05:00,88.73,88.8,88.69,88.69,35900.0,75.9786,76.0385,75.9443,75.9443,35900.0
2014-09-09 10:10:00,88.71,88.71,88.62,88.68,17400.0,75.9615,75.9615,75.8844,75.9358,17400.0
2014-09-09 10:15:00,88.7,88.7,88.59,88.64,16300.0,75.9529,75.9529,75.8587,75.9015,16300.0
2014-09-09 10:20:00,88.64,88.67,88.53,88.63,37500.0,75.9015,75.9272,75.8073,75.893,37500.0
2014-09-09 10:25:00,88.62,88.65,88.56,88.65,14600.0,75.8844,75.9101,75.833,75.9101,14600.0
2014-09-09 10:30:00,88.66,88.66,88.51,88.52,18800.0,75.9186,75.9186,75.7902,75.7988,18800.0
2014-09-09 10:35:00,88.52,88.52,88.28,88.34,63900.0,75.7988,75.7988,75.5933,75.6446,63900.0
2014-09-09 10:40:00,88.34,88.39,88.24,88.37,29400.0,75.6446,75.6874,75.559,75.6703,29400.0
2014-09-09 10:45:00,88.36,88.4,88.3,88.31,12000.0,75.6618,75.696,75.6104,75.6189,12000.0
2014-09-09 10:50:00,88.33,88.41,88.31,88.41,34500.0,75.6361,75.7046,75.6189,75.7046,34500.0
2014-09-09 10:55:00,88.41,88.44,88.34,88.38,51000.0,75.7046,75.7303,75.6446,75.6789,51000.0
2014-09-09 11:00:00,88.38,88.56,88.35,88.54,26500.0,75.6789,75.833,75.6532,75.8159,26500.0
2014-09-09 11:05:00,88.54,88.64,88.51,88.61,31000.0,75.8159,75.9015,75.7902,75.8758,31000.0
2014-09-09 11:10:00,88.62,88.74,88.62,88.73,79800.0,75.8844,75.9871,75.8844,75.9786,79800.0
2014-09-09 11:15:00,88.73,88.77,88.7,88.74,32400.0,75.9786,76.0128,75.9529,75.9871,32400.0
2014-09-09 11:20:00,88.74,88.75,88.67,88.67,22700.0,75.9871,75.9957,75.9272,75.9272,22700.0
2014-09-09 11:25:00,88.67,88.67,88.56,88.58,35800.0,75.9272,75.9272,75.833,75.8501,35800.0
2014-09-09 11:30:00,88.58,88.59,88.54,88.55,28000.0,75.8501,75.8587,75.8159,75.8244,28000.0
2014-09-09 11:35:00,88.55,88.56,88.47,88.47,23900.0,75.8244,75.833,75.7559,75.7559,23900.0
2014-09-09 11:40:00,88.47,88.49,88.45,88.47,21800.0,75.7559,75.7731,75.7388,75.7559,21800.0
2014-09-09 11:45:00,88.48,88.5,88.46,88.46,36900.0,75.7645,75.7816,75.7474,75.7474,36900.0
2014-09-09 11:50:00,88.47,88.47,88.39,88.39,43100.0,75.7559,75.7559,75.6874,75.6874,43100.0
2014-09-09 11:55:00,88.38,88.45,88.38,88.44,18300.0,75.6789,75.7388,75.6789,75.7303,18300.0
2014-09-09 12:00:00,88.44,88.45,88.41,88.43,27600.0,75.7303,75.7388,75.7046,75.7217,27600.0
2014-09-09 12:05:00,88.43,88.44,88.41,88.42,12000.0,75.7217,75.7303,75.7046,75.7131,12000.0
2014-09-09 12:10:00,88.42,88.42,88.4,88.42,16000.0,75.7131,75.7131,75.696,75.7131,16000.0
2014-09-09 12:15:00,88.42,88.45,88.42,88.45,20200.0,75.7131,75.7388,75.7131,75.7388,20200.0
2014-09-09 12:20:00,88.44,88.46,88.44,88.45,45400.0,75.7303,75.7474,75.7303,75.7388,45400.0
2014-09-09 12:25:00,88.46,88.47,88.44,88.45,38000.0,75.7474,75.7559,75.7303,75.7388,38000.0
2014-09-09 12:30:00,88.46,88.46,88.45,88.46,21200.0,75.7474,75.7474,75.7388,75.7474,21200.0
2014-09-09 12:35:00,88.46,88.46,88.44,88.46,14300.0,75.7474,75.7474,75.7303,75.7474,14300.0
2014-09-09 12:40:00,88.46,88.46,88.44,88.45,29100.0,75.7474,75.7474,75.7303,75.7388,29100.0
2014-09-09 12:45:00,88.45,88.45,88.4,88.41,12400.0,75.7388,75.7388,75.696,75.7046,12400.0
2014-09-09 12:50:00,88.41,88.43,88.36,88.37,35400.0,75.7046,75.7217,75.6618,75.6703,35400.0
2014-09-09 12:55:00,88.37,88.39,88.36,88.39,25600.0,75.6703,75.6874,75.6618,75.6874,25600.0
2014-09-09 13:00:00,88.39,88.45,88.38,88.43,13100.0,75.6874,75.7388,75.6789,75.7217,13100.0
2014-09-09 13:05:00,88.44,88.46,88.39,88.4,32800.0,75.7303,75.7474,75.6874,75.696,32800.0
2014-09-09 13:10:00,88.4,88.48,88.4,88.41,40400.0,75.696,75.7645,75.696,75.7046,40400.0
2014-09-09 13:15:00,88.41,88.42,88.38,88.41,13300.0,75.7046,75.7131,75.6789,75.7046,13300.0
2014-09-09 13:20:00,88.41,88.43,88.38,88.41,16000.0,75.7046,75.7217,75.6789,75.7046,16000.0
2014-09-09 13:25:00,88.4,88.43,88.37,88.43,9400.0,75.696,75.7217,75.6703,75.7217,9400.0
2014-09-09 13:30:00,88.43,88.49,88.42,88.47,17600.0,75.7217,75.7731,75.7131,75.7559,17600.0
2014-09-09 13:35:00,88.48,88.5,88.48,88.48,26900.0,75.7645,75.7816,75.7645,75.7645,26900.0
2014-09-09 13:40:00,88.49,88.5,88.48,88.5,29600.0,75.7731,75.7816,75.7645,75.7816,29600.0
2014-09-09 13:45:00,88.49,88.51,88.48,88.5,75700.0,75.7731,75.7902,75.7645,75.7816,75700.0
2014-09-09 13:50:00,88.5,88.58,88.45,88.46,61300.0,75.7816,75.8501,75.7388,75.7474,61300.0
2014-09-09 13:55:00,88.48,88.5,88.46,88.47,42800.0,75.7645,75.7816,75.7474,75.7559,42800.0
2014-09-09 14:00:00,88.47,88.5,88.44,88.48,29000.0,75.7559,75.7816,75.7303,75.7645,29000.0
2014-09-09 14:05:00,88.49,88.5,88.4,88.43,24500.0,75.7731,75.7816,75.696,75.7217,24500.0
2014-09-09 14:10:00,88.44,88.44,88.37,88.38,25100.0,75.7303,75.7303,75.6703,75.6789,25100.0
2014-09-09 14:15:00,88.38,88.39,88.29,88.31,31500.0,75.6789,75.6874,75.6018,75.6189,31500.0
2014-09-09 14:20:00,88.31,88.32,88.16,88.16,63900.0,75.6189,75.6275,75.4905,75.4905,63900.0
2014-09-09 14:25:00,88.16,88.24,88.14,88.22,73900.0,75.4905,75.559,75.4734,75.5419,73900.0
2014-09-09 14:30:00,88.21,88.23,88.13,88.22,24400.0,75.5333,75.5504,75.4648,75.5419,24400.0
2014-09-09 14:35:00,88.23,88.24,88.17,88.19,22900.0,75.5504,75.559,75.4991,75.5162,22900.0
2014-09-09 14:40:00,88.2,88.21,88.17,88.18,24800.0,75.5247,75.5333,75.4991,75.5076,24800.0
2014-09-09 14:45:00,88.18,88.2,88.11,88.11,22600.0,75.5076,75.5247,75.4477,75.4477,22600.0
2014-09-09 14:50:00,88.1,88.17,88.1,88.15,38000.0,75.4391,75.4991,75.4391,75.4819,38000.0
2014-09-09 14:55:00,88.15,88.17,88.12,88.17,27000.0,75.4819,75.4991,75.4562,75.4991,27000.0
2014-09-09 15:00:00,88.16,88.18,88.13,88.13,50500.0,75.4905,75.5076,75.4648,75.4648,50500.0
2014-09-09 15:05:00,88.13,88.13,87.97,87.98,62400.0,75.4648,75.4648,75.3278,75.3364,62400.0
2014-09-09 15:10:00,87.97,88.02,87.94,87.97,38800.0,75.3278,75.3706,75.3021,75.3278,38800.0
2014-09-09 15:15:00,87.98,87.98,87.91,87.95,36600.0,75.3364,75.3364,75.2764,75.3107,36600.0
2014-09-09 15:20:00,87.95,87.96,87.77,87.88,89000.0,75.3107,75.3192,75.1565,75.2507,89000.0
2014-09-09 15:25:00,87.87,87.89,87.83,87.86,66500.0,75.2422,75.2593,75.2079,75.2336,66500.0
2014-09-09 15:30:00,87.86,87.9,87.85,87.86,70200.0,75.2336,75.2679,75.225,75.2336,70200.0
2014-09-09 15:35:00,87.86,87.9,87.86,87.87,107500.0,75.2336,75.2679,75.2336,75.2422,107500.0
2014-09-09 15:40:00,87.87,87.87,87.78,87.8,78600.0,75.2422,75.2422,75.1651,75.1822,78600.0
2014-09-09 15:45:00,87.79,87.84,87.75,87.81,176300.0,75.1737,75.2165,75.1394,75.1908,176300.0
2014-09-09 15:50:00,87.8,87.86,87.79,87.85,80200.0,75.1822,75.2336,75.1737,75.225,80200.0
2014-09-09 15:55:00,87.85,87.9,87.83,87.88,134000.0,75.225,75.2679,75.2079,75.2507,134000.0
2014-09-10 09:30:00,88.1,88.56,88.01,88.5,92900.0,75.4391,75.833,75.3621,75.7816,92900.0
2014-09-10 09:35:00,88.5,88.62,88.48,88.51,58000.0,75.7816,75.8844,75.7645,75.7902,58000.0
2014-09-10 09:40:00,88.54,88.54,88.21,88.36,57800.0,75.8159,75.8159,75.5333,75.6618,57800.0
2014-09-10 09:45:00,88.35,88.56,88.31,88.54,47400.0,75.6532,75.833,75.6189,75.8159,47400.0
2014-09-10 09:50:00,88.53,88.55,88.35,88.48,47300.0,75.8073,75.8244,75.6532,75.7645,47300.0
2014-09-10 09:55:00,88.47,88.56,88.39,88.55,29200.0,75.7559,75.833,75.6874,75.8244,29200.0
2014-09-10 10:00:00,88.55,88.56,88.41,88.41,45900.0,75.8244,75.833,75.7046,75.7046,45900.0
2014-09-10 10:05:00,88.43,88.64,88.43,88.61,24900.0,75.7217,75.9015,75.7217,75.8758,24900.0
2014-09-10 10:10:00,88.6,88.66,88.53,88.57,24000.0,75.8673,75.9186,75.8073,75.8416,24000.0
2014-09-10 10:15:00,88.57,88.62,88.48,88.51,23900.0,75.8416,75.8844,75.7645,75.7902,23900.0
2014-09-10 10:20:00,88.51,88.54,88.42,88.43,36300.0,75.7902,75.8159,75.7131,75.7217,36300.0
2014-09-10 10:25:00,88.39,88.47,88.33,88.45,33300.0,75.6874,75.7559,75.6361,75.7388,33300.0
2014-09-10 10:30:00,88.43,88.44,88.32,88.38,18900.0,75.7217,75.7303,75.6275,75.6789,18900.0
2014-09-10 10:35:00,88.39,88.4,88.27,88.34,28500.0,75.6874,75.696,75.5847,75.6446,28500.0
2014-09-10 10:40:00,88.33,88.56,88.32,88.53,45500.0,75.6361,75.833,75.6275,75.8073,45500.0
2014-09-10 10:45:00,88.52,88.57,88.42,88.45,36400.0,75.7988,75.8416,75.7131,75.7388,36400.0
2014-09-10 10:50:00,88.44,88.47,88.38,88.45,31900.0,75.7303,75.7559,75.6789,75.7388,31900.0
2014-09-10 10:55:00,88.45,88.45,88.31,88.31,26400.0,75.7388,75.7388,75.6189,75.6189,26400.0
2014-09-10 11:00:00,88.31,88.35,88.25,88.26,44200.0,75.6189,75.6532,75.5676,75.5761,44200.0
2014-09-10 11:05:00,88.27,88.32,88.19,88.29,26500.0,75.5847,75.6275,75.5162,75.6018,26500.0
2014-09-10 11:10:00,88.3,88.51,88.26,88.5,25100.0,75.6104,75.7902,75.5761,75.7816,25100.0
2014-09-10 11:15:00,88.49,88.51,88.43,88.49,15100.0,75.7731,75.7902,75.7217,75.7731,15100.0
2014-09-10 11:20:00,88.49,88.49,88.37,88.44,28900.0,75.7731,75.7731,75.6703,75.7303,28900.0
2014-09-10 11:25:00,88.44,88.5,88.37,88.5,20400.0,75.7303,75.7816,75.6703,75.7816,20400.0
2014-09-10 11:30:00,88.5,88.58,88.48,88.53,28100.0,75.7816,75.8501,75.7645,75.8073,28100.0
2014-09-10 11:35:00,88.52,88.58,88.49,88.55,57100.0,75.7988,75.8501,75.7731,75.8244,57100.0
2014-09-10 11:40:00,88.55,88.55,88.51,88.52,11000.0,75.8244,75.8244,75.7902,75.7988,11000.0
2014-09-10 11:45:00,88.52,88.53,88.46,88.46,10800.0,75.7988,75.8073,75.7474,75.7474,10800.0
2014-09-10 11:50:00,88.46,88.51,88.46,88.49,17400.0,75.7474,75.7902,75.7474,75.7731,17400.0
2014-09-10 11:55:00,88.49,88.56,88.46,88.47,18700.0,75.7731,75.833,75.7474,75.7559,18700.0
2014-09-10 12:00:00,88.47,88.48,88.36,88.4,35400.0,75.7559,75.7645,75.6618,75.696,35400.0
2014-09-10 12:05:00,88.39,88.41,88.33,88.35,15500.0,75.6874,75.7046,75.6361,75.6532,15500.0
2014-09-10 12:10:00,88.35,88.38,88.33,88.34,21700.0,75.6532,75.6789,75.6361,75.6446,21700.0
2014-09-10 12:15:00,88.33,88.42,88.33,88.39,40500.0,75.6361,75.7131,75.6361,75.6874,40500.0
2014-09-10 12:20:00,88.39,88.55,88.35,88.54,15700.0,75.6874,75.8244,75.6532,75.8159,15700.0
2014-09-10 12:25:00,88.53,88.53,88.43,88.45,17300.0,75.8073,75.8073,75.7217,75.7388,17300.0
2014-09-10 12:30:00,88.46,88.48,88.35,88.35,29900.0,75.7474,75.7645,75.6532,75.6532,29900.0
2014-09-10 12:35:00,88.36,88.47,88.35,88.47,11800.0,75.6618,75.7559,75.6532,75.7559,11800.0
2014-09-10 12:40:00,88.44,88.49,88.4,88.43,10000.0,75.7303,75.7731,75.696,75.7217,10000.0
2014-09-10 12:45:00,88.43,88.5,88.42,88.48,23300.0,75.7217,75.7816,75.7131,75.7645,23300.0
2014-09-10 12:50:00,88.48,88.51,88.46,88.48,19300.0,75.7645,75.7902,75.7474,75.7645,19300.0
2014-09-10 12:55:00,88.49,88.51,88.4,88.42,35300.0,75.7731,75.7902,75.696,75.7131,35300.0
2014-09-10 13:00:00,88.42,88.49,88.41,88.49,14100.0,75.7131,75.7731,75.7046,75.7731,14100.0
2014-09-10 13:05:00,88.48,88.63,88.45,88.62,32000.0,75.7645,75.893,75.7388,75.8844,32000.0
2014-09-10 13:10:00,88.6,88.63,88.52,88.54,54900.0,75.8673,75.893,75.7988,75.8159,54900.0
2014-09-10 13:15:00,88.54,88.54,88.44,88.45,24400.0,75.8159,75.8159,75.7303,75.7388,24400.0
2014-09-10 13:20:00,88.46,88.46,88.32,88.34,54900.0,75.7474,75.7474,75.6275,75.6446,54900.0
2014-09-10 13:25:00,88.35,88.43,88.33,88.39,78700.0,75.6532,75.7217,75.6361,75.6874,78700.0
2014-09-10 13:30:00,88.39,88.4,88.29,88.31,87900.0,75.6874,75.696,75.6018,75.6189,87900.0
2014-09-10 13:35:00,88.32,88.33,88.27,88.27,31600.0,75.6275,75.6361,75.5847,75.5847,31600.0
2014-09-10 13:40:00,88.27,88.33,88.26,88.26,10800.0,75.5847,75.6361,75.5761,75.5761,10800.0
2014-09-10 13:45:00,88.27,88.41,88.25,88.4,24900.0,75.5847,75.7046,75.5676,75.696,24900.0
2014-09-10 13:50:00,88.41,88.42,88.29,88.3,26700.0,75.7046,75.7131,75.6018,75.6104,26700.0
2014-09-10 13:55:00,88.31,88.39,88.3,88.32,16300.0,75.6189,75.6874,75.6104,75.6275,16300.0
2014-09-10 14:00:00,88.34,88.41,88.29,88.39,24800.0,75.6446,75.7046,75.6018,75.6874,24800.0
2014-09-10 14:05:00,88.39,88.41,88.26,88.26,19500.0,75.6874,75.7046,75.5761,75.5761,19500.0
2014-09-10 14:10:00,88.26,88.35,88.26,88.32,23500.0,75.5761,75.6532,75.5761,75.6275,23500.0
2014-09-10 14:15:00,88.33,88.33,88.25,88.26,32900.0,75.6361,75.6361,75.5676,75.5761,32900.0
2014-09-10 14:20:00,88.26,88.36,88.25,88.34,30500.0,75.5761,75.6618,75.5676,75.6446,30500.0
2014-09-10 14:25:00,88.32,88.36,88.31,88.33,17900.0,75.6275,75.6618,75.6189,75.6361,17900.0
2014-09-10 14:30:00,88.32,88.33,88.25,88.26,26400.0,75.6275,75.6361,75.5676,75.5761,26400.0
2014-09-10 14:35:00,88.27,88.35,88.24,88.32,26000.0,75.5847,75.6532,75.559,75.6275,26000.0
2014-09-10 14:40:00,88.31,88.37,88.31,88.35,36400.0,75.6189,75.6703,75.6189,75.6532,36400.0
2014-09-10 14:45:00,88.36,88.37,88.32,88.34,27100.0,75.6618,75.6703,75.6275,75.6446,27100.0
2014-09-10 14:50:00,88.34,88.39,88.33,88.39,32700.0,75.6446,75.6874,75.6361,75.6874,32700.0
2014-09-10 14:55:00,88.4,88.41,88.29,88.34,39000.0,75.696,75.7046,75.6018,75.6446,39000.0
2014-09-10 15:00:00,88.35,88.45,88.33,88.44,42700.0,75.6532,75.7388,75.6361,75.7303,42700.0
2014-09-10 15:05:00,88.44,88.5,88.39,88.49,27600.0,75.7303,75.7816,75.6874,75.7731,27600.0
2014-09-10 15:10:00,88.48,88.48,88.42,88.44,37600.0,75.7645,75.7645,75.7131,75.7303,37600.0
2014-09-10 15:15:00,88.43,88.48,88.42,88.43,39800.0,75.7217,75.7645,75.7131,75.7217,39800.0
2014-09-10 15:20:00,88.42,88.45,88.41,88.45,40500.0,75.7131,75.7388,75.7046,75.7388,40500.0
2014-09-10 15:25:00,88.45,88.45,88.38,88.41,41900.0,75.7388,75.7388,75.6789,75.7046,41900.0
2014-09-10 15:30:00,88.42,88.44,88.41,88.42,69300.0,75.7131,75.7303,75.7046,75.7131,69300.0
2014-09-10 15:35:00,88.42,88.46,88.41,88.41,50800.0,75.7131,75.7474,75.7046,75.7046,50800.0
2014-09-10 15:40:00,88.42,88.43,88.4,88.41,45300.0,75.7131,75.7217,75.696,75.7046,45300.0
2014-09-10 15:45:00,88.42,88.44,88.37,88.42,98300.0,75.7131,75.7303,75.6703,75.7131,98300.0
2014-09-10 15:50:00,88.42,88.46,88.42,88.43,69200.0,75.7131,75.7474,75.7131,75.7217,69200.0
2014-09-10 15:55:00,88.43,88.44,88.38,88.39,136300.0,75.7217,75.7303,75.6789,75.6874,136300.0
2014-09-11 09:30:00,88.01,88.51,87.91,88.46,117300.0,75.3621,75.7902,75.2764,75.7474,117300.0
2014-09-11 09:35:00,88.47,88.47,88.1,88.16,47400.0,75.7559,75.7559,75.4391,75.4905,47400.0
2014-09-11 09:40:00,88.17,88.23,88.11,88.17,31200.0,75.4991,75.5504,75.4477,75.4991,31200.0
2014-09-11 09:45:00,88.18,88.23,88.09,88.17,23500.0,75.5076,75.5504,75.4306,75.4991,23500.0
2014-09-11 09:50:00,88.17,88.38,88.16,88.34,37500.0,75.4991,75.6789,75.4905,75.6446,37500.0
2014-09-11 09:55:00,88.34,88.54,88.3,88.54,29200.0,75.6446,75.8159,75.6104,75.8159,29200.0
2014-09-11 10:00:00,88.53,88.54,88.32,88.32,25500.0,75.8073,75.8159,75.6275,75.6275,25500.0
2014-09-11 10:05:00,88.32,88.41,88.23,88.25,38400.0,75.6275,75.7046,75.5504,75.5676,38400.0
2014-09-11 10:10:00,88.27,88.32,88.21,88.25,42600.0,75.5847,75.6275,75.5333,75.5676,42600.0
2014-09-11 10:15:00,88.24,88.28,88.2,88.28,22400.0,75.559,75.5933,75.5247,75.5933,22400.0
2014-09-11 10:20:00,88.25,88.29,88.17,88.18,18600.0,75.5676,75.6018,75.4991,75.5076,18600.0
2014-09-11 10:25:00,88.16,88.19,88.09,88.12,36500.0,75.4905,75.5162,75.4306,75.4562,36500.0
2014-09-11 10:30:00,88.11,88.13,88.01,88.06,19400.0,75.4477,75.4648,75.3621,75.4049,19400.0
2014-09-11 10:35:00,88.06,88.06,87.93,87.96,18200.0,75.4049,75.4049,75.2935,75.3192,18200.0
2014-09-11 10:40:00,87.96,88.03,87.93,87.97,20400.0,75.3192,75.3792,75.2935,75.3278,20400.0
2014-09-11 10:45:00,87.95,88.02,87.92,87.99,19200.0,75.3107,75.3706,75.285,75.3449,19200.0
2014-09-11 10:50:00,87.98,87.99,87.91,87.94,19900.0,75.3364,75.3449,75.2764,75.3021,19900.0
2014-09-11 10:55:00,87.94,88.0,87.88,87.98,29500.0,75.3021,75.3535,75.2507,75.3364,29500.0
2014-09-11 11:00:00,88.0,88.11,88.0,88.11,19200.0,75.3535,75.4477,75.3535,75.4477,19200.0
2014-09-11 11:05:00,88.13,88.17,88.1,88.14,13900.0,75.4648,75.4991,75.4391,75.4734,13900.0
2014-09-11 11:10:00,88.14,88.22,88.14,88.19,16300.0,75.4734,75.5419,75.4734,75.5162,16300.0
2014-09-11 11:15:00,88.2,88.34,88.2,88.26,33100.0,75.5247,75.6446,75.5247,75.5761,33100.0
2014-09-11 11:20:00,88.27,88.27,88.15,88.2,17200.0,75.5847,75.5847,75.4819,75.5247,17200.0
2014-09-11 11:25:00,88.2,88.3,88.17,88.21,17900.0,75.5247,75.6104,75.4991,75.5333,17900.0
2014-09-11 11:30:00,88.21,88.38,88.21,88.34,21100.0,75.5333,75.6789,75.5333,75.6446,21100.0
2014-09-11 11:35:00,88.36,88.39,88.31,88.36,15400.0,75.6618,75.6874,75.6189,75.6618,15400.0
2014-09-11 11:40:00,88.35,88.36,88.3,88.3,14700.0,75.6532,75.6618,75.6104,75.6104,14700.0
2014-09-11 11:45:00,88.3,88.36,88.3,88.34,19400.0,75.6104,75.6618,75.6104,75.6446,19400.0
2014-09-11 11:50:00,88.36,88.45,88.36,88.45,13400.0,75.6618,75.7388,75.6618,75.7388,13400.0
2014-09-11 11:55:00,88.46,88.47,88.41,88.46,17600.0,75.7474,75.7559,75.7046,75.7474,17600.0
2014-09-11 12:00:00,88.46,88.5,88.41,88.47,35900.0,75.7474,75.7816,75.7046,75.7559,35900.0
2014-09-11 12:05:00,88.47,88.49,88.4,88.41,17100.0,75.7559,75.7731,75.696,75.7046,17100.0
2014-09-11 12:10:00,88.38,88.39,88.31,88.36,16700.0,75.6789,75.6874,75.6189,75.6618,16700.0
2014-09-11 12:15:00,88.37,88.45,88.37,88.42,12300.0,75.6703,75.7388,75.6703,75.7131,12300.0
2014-09-11 12:20:00,88.42,88.5,88.42,88.46,11400.0,75.7131,75.7816,75.7131,75.7474,11400.0
2014-09-11 12:25:00,88.47,88.6,88.47,88.56,22500.0,75.7559,75.8673,75.7559,75.833,22500.0
2014-09-11 12:30:00,88.57,88.57,88.5,88.52,9600.0,75.8416,75.8416,75.7816,75.7988,9600.0
2014-09-11 12:35:00,88.53,88.55,88.44,88.45,14500.0,75.8073,75.8244,75.7303,75.7388,14500.0
2014-09-11 12:40:00,88.45,88.45,88.4,88.43,14600.0,75.7388,75.7388,75.696,75.7217,14600.0
2014-09-11 12:45:00,88.43,88.47,88.42,88.46,13500.0,75.7217,75.7559,75.7131,75.7474,13500.0
2014-09-11 12:50:00,88.46,88.47,88.44,88.44,14600.0,75.7474,75.7559,75.7303,75.7303,14600.0
2014-09-11 12:55:00,88.43,88.43,88.37,88.41,13500.0,75.7217,75.7217,75.6703,75.7046,13500.0
2014-09-11 13:00:00,88.42,88.43,88.3,88.3,37300.0,75.7131,75.7217,75.6104,75.6104,37300.0
2014-09-11 13:05:00,88.3,88.33,88.29,88.29,24100.0,75.6104,75.6361,75.6018,75.6018,24100.0
2014-09-11 13:10:00,88.29,88.35,88.27,88.31,9300.0,75.6018,75.6532,75.5847,75.6189,9300.0
2014-09-11 13:15:00,88.31,88.34,88.29,88.29,11100.0,75.6189,75.6446,75.6018,75.6018,11100.0
2014-09-11 13:20:00,88.29,88.32,88.2,88.2,19300.0,75.6018,75.6275,75.5247,75.5247,19300.0
2014-09-11 13:25:00,88.2,88.28,88.18,88.27,39200.0,75.5247,75.5933,75.5076,75.5847,39200.0
2014-09-11 13:30:00,88.27,88.36,88.27,88.31,23500.0,75.5847,75.6618,75.5847,75.6189,23500.0
2014-09-11 13:35:00,88.31,88.33,88.28,88.3,26600.0,75.6189,75.6361,75.5933,75.6104,26600.0
2014-09-11 13:40:00,88.29,88.38,88.28,88.36,27600.0,75.6018,75.6789,75.5933,75.6618,27600.0
2014-09-11 13:45:00,88.35,88.4,88.34,88.34,23900.0,75.6532,75.696,75.6446,75.6446,23900.0
2014-09-11 13:50:00,88.35,88.4,88.27,88.3,15800.0,75.6532,75.696,75.5847,75.6104,15800.0
2014-09-11 13:55:00,88.3,88.36,88.3,88.34,16800.0,75.6104,75.6618,75.6104,75.6446,16800.0
2014-09-11 14:00:00,88.34,88.51,88.34,88.46,31200.0,75.6446,75.7902,75.6446,75.7474,31200.0
2014-09-11 14:05:00,88.46,88.48,88.42,88.47,26000.0,75.7474,75.7645,75.7131,75.7559,26000.0
2014-09-11 14:10:00,88.45,88.45,88.37,88.39,30800.0,75.7388,75.7388,75.6703,75.6874,30800.0
2014-09-11 14:15:00,88.37,88.41,88.3,88.3,33100.0,75.6703,75.7046,75.6104,75.6104,33100.0
2014-09-11 14:20:00,88.3,88.35,88.3,88.34,18300.0,75.6104,75.6532,75.6104,75.6446,18300.0
2014-09-11 14:25:00,88.34,88.41,88.33,88.4,40200.0,75.6446,75.7046,75.6361,75.696,40200.0
2014-09-11 14:30:00,88.4,88.48,88.36,88.36,35600.0,75.696,75.7645,75.6618,75.6618,35600.0
2014-09-11 14:35:00,88.37,88.41,88.35,88.38,25300.0,75.6703,75.7046,75.6532,75.6789,25300.0
2014-09-11 14:40:00,88.38,88.41,88.38,88.4,14300.0,75.6789,75.7046,75.6789,75.696,14300.0
2014-09-11 14:45:00,88.41,88.42,88.35,88.35,22800.0,75.7046,75.7131,75.6532,75.6532,22800.0
2014-09-11 14:50:00,88.35,88.4,88.33,88.38,71000.0,75.6532,75.696,75.6361,75.6789,71000.0
2014-09-11 14:55:00,88.37,88.41,88.35,88.37,20400.0,75.6703,75.7046,75.6532,75.6703,20400.0
2014-09-11 15:00:00,88.37,88.41,88.32,88.38,22800.0,75.6703,75.7046,75.6275,75.6789,22800.0
2014-09-11 15:05:00,88.38,88.4,88.28,88.28,70200.0,75.6789,75.696,75.5933,75.5933,70200.0
2014-09-11 15:10:00,88.29,88.36,88.29,88.34,21300.0,75.6018,75.6618,75.6018,75.6446,21300.0
2014-09-11 15:15:00,88.34,88.4,88.34,88.36,58800.0,75.6446,75.696,75.6446,75.6618,58800.0
2014-09-11 15:20:00,88.37,88.44,88.34,88.38,36700.0,75.6703,75.7303,75.6446,75.6789,36700.0
2014-09-11 15:25:00,88.39,88.41,88.33,88.33,26900.0,75.6874,75.7046,75.6361,75.6361,26900.0
2014-09-11 15:30:00,88.33,88.33,88.3,88.32,36700.0,75.6361,75.6361,75.6104,75.6275,36700.0
2014-09-11 15:35:00,88.32,88.32,88.3,88.31,25000.0,75.6275,75.6275,75.6104,75.6189,25000.0
2014-09-11 15:40:00,88.31,88.33,88.3,88.33,41100.0,75.6189,75.6361,75.6104,75.6361,41100.0
2014-09-11 15:45:00,88.33,88.38,88.32,88.33,55200.0,75.6361,75.6789,75.6275,75.6361,55200.0
2014-09-11 15:50:00,88.34,88.4,88.34,88.37,51200.0,75.6446,75.696,75.6446,75.6703,51200.0
2014-09-11 15:55:00,88.37,88.44,88.37,88.41,92600.0,75.6703,75.7303,75.6703,75.7046,92600.0
2014-09-12 09:30:00,88.18,88.3,87.89,87.95,143800.0,75.5076,75.6104,75.2593,75.3107,143800.0
2014-09-12 09:35:00,87.95,88.02,87.73,87.73,72800.0,75.3107,75.3706,75.1223,75.1223,72800.0
2014-09-12 09:40:00,87.7,87.72,87.44,87.51,82500.0,75.0966,75.1137,74.874,74.9339,82500.0
2014-09-12 09:45:00,87.51,87.78,87.49,87.78,43100.0,74.9339,75.1651,74.9168,75.1651,43100.0
2014-09-12 09:50:00,87.77,87.91,87.64,87.84,143200.0,75.1565,75.2764,75.0452,75.2165,143200.0
2014-09-12 09:55:00,87.88,87.95,87.78,87.79,39600.0,75.2507,75.3107,75.1651,75.1737,39600.0
2014-09-12 10:00:00,87.78,87.95,87.7,87.7,44400.0,75.1651,75.3107,75.0966,75.0966,44400.0
2014-09-12 10:05:00,87.7,87.87,87.65,87.87,49700.0,75.0966,75.2422,75.0538,75.2422,49700.0
2014-09-12 10:10:00,87.88,87.98,87.83,87.98,27100.0,75.2507,75.3364,75.2079,75.3364,27100.0
2014-09-12 10:15:00,87.99,88.07,87.98,88.0,83400.0,75.3449,75.4134,75.3364,75.3535,83400.0
2014-09-12 10:20:00,87.99,88.04,87.94,88.0,72600.0,75.3449,75.3877,75.3021,75.3535,72600.0
2014-09-12 10:25:00,87.99,88.03,87.94,88.03,24000.0,75.3449,75.3792,75.3021,75.3792,24000.0
2014-09-12 10:30:00,88.03,88.08,88.01,88.03,20700.0,75.3792,75.422,75.3621,75.3792,20700.0
2014-09-12 10:35:00,88.03,88.06,88.02,88.04,22900.0,75.3792,75.4049,75.3706,75.3877,22900.0
2014-09-12 10:40:00,88.03,88.11,88.02,88.11,24000.0,75.3792,75.4477,75.3706,75.4477,24000.0
2014-09-12 10:45:00,88.12,88.12,88.04,88.09,46400.0,75.4562,75.4562,75.3877,75.4306,46400.0
2014-09-12 10:50:00,88.1,88.14,88.06,88.14,68500.0,75.4391,75.4734,75.4049,75.4734,68500.0
2014-09-12 10:55:00,88.14,88.25,88.13,88.24,43200.0,75.4734,75.5676,75.4648,75.559,43200.0
2014-09-12 11:00:00,88.25,88.27,88.22,88.23,19400.0,75.5676,75.5847,75.5419,75.5504,19400.0
2014-09-12 11:05:00,88.24,88.29,88.22,88.24,30900.0,75.559,75.6018,75.5419,75.559,30900.0
2014-09-12 11:10:00,88.24,88.26,88.14,88.17,31900.0,75.559,75.5761,75.4734,75.4991,31900.0
2014-09-12 11:15:00,88.17,88.26,88.16,88.21,27200.0,75.4991,75.5761,75.4905,75.5333,27200.0
2014-09-12 11:20:00,88.21,88.21,88.16,88.17,23200.0,75.5333,75.5333,75.4905,75.4991,23200.0
2014-09-12 11:25:00,88.16,88.19,88.15,88.17,28000.0,75.4905,75.5162,75.4819,75.4991,28000.0
2014-09-12 11:30:00,88.16,88.16,88.06,88.14,32400.0,75.4905,75.4905,75.4049,75.4734,32400.0
2014-09-12 11:35:00,88.15,88.16,88.09,88.14,25000.0,75.4819,75.4905,75.4306,75.4734,25000.0
2014-09-12 11:40:00,88.14,88.19,88.12,88.18,22800.0,75.4734,75.5162,75.4562,75.5076,22800.0
2014-09-12 11:45:00,88.18,88.22,88.05,88.05,32400.0,75.5076,75.5419,75.3963,75.3963,32400.0
2014-09-12 11:50:00,88.06,88.09,88.0,88.09,21000.0,75.4049,75.4306,75.3535,75.4306,21000.0
2014-09-12 11:55:00,88.09,88.1,88.03,88.08,17700.0,75.4306,75.4391,75.3792,75.422,17700.0
2014-09-12 12:00:00,88.07,88.07,88.0,88.0,19200.0,75.4134,75.4134,75.3535,75.3535,19200.0
2014-09-12 12:05:00,88.01,88.11,88.01,88.1,6400.0,75.3621,75.4477,75.3621,75.4391,6400.0
2014-09-12 12:10:00,88.13,88.19,88.11,88.19,10700.0,75.4648,75.5162,75.4477,75.5162,10700.0
2014-09-12 12:15:00,88.19,88.2,88.16,88.16,16300.0,75.5162,75.5247,75.4905,75.4905,16300.0
2014-09-12 12:20:00,88.16,88.17,88.03,88.03,22000.0,75.4905,75.4991,75.3792,75.3792,22000.0
2014-09-12 12:25:00,88.03,88.09,88.03,88.06,24300.0,75.3792,75.4306,75.3792,75.4049,24300.0
2014-09-12 12:30:00,88.06,88.06,87.97,88.0,34800.0,75.4049,75.4049,75.3278,75.3535,34800.0
2014-09-12 12:35:00,88.0,88.03,87.91,87.93,15400.0,75.3535,75.3792,75.2764,75.2935,15400.0
2014-09-12 12:40:00,87.92,87.99,87.92,87.95,17600.0,75.285,75.3449,75.285,75.3107,17600.0
2014-09-12 12:45:00,87.97,87.98,87.9,87.9,18000.0,75.3278,75.3364,75.2679,75.2679,18000.0
2014-09-12 12:50:00,87.91,87.92,87.8,87.8,26400.0,75.2764,75.285,75.1822,75.1822,26400.0
2014-09-12 12:55:00,87.8,87.93,87.79,87.91,15100.0,75.1822,75.2935,75.1737,75.2764,15100.0
2014-09-12 13:00:00,87.9,87.95,87.86,87.89,41600.0,75.2679,75.3107,75.2336,75.2593,41600.0
2014-09-12 13:05:00,87.88,87.88,87.78,87.85,17000.0,75.2507,75.2507,75.1651,75.225,17000.0
2014-09-12 13:10:00,87.84,87.88,87.7,87.75,29800.0,75.2165,75.2507,75.0966,75.1394,29800.0
2014-09-12 13:15:00,87.76,87.8,87.66,87.69,31500.0,75.148,75.1822,75.0624,75.088,31500.0
2014-09-12 13:20:00,87.66,87.73,87.51,87.53,70100.0,75.0624,75.1223,74.9339,74.951,70100.0
2014-09-12 13:25:00,87.53,87.62,87.53,87.58,17600.0,74.951,75.0281,74.951,74.9938,17600.0
2014-09-12 13:30:00,87.58,87.59,87.52,87.52,21100.0,74.9938,75.0024,74.9425,74.9425,21100.0
2014-09-12 13:35:00,87.53,87.58,87.5,87.53,48700.0,74.951,74.9938,74.9253,74.951,48700.0
2014-09-12 13:40:00,87.54,87.67,87.5,87.67,20800.0,74.9596,75.0709,74.9253,75.0709,20800.0
2014-09-12 13:45:00,87.66,87.67,87.55,87.58,24700.0,75.0624,75.0709,74.9682,74.9938,24700.0
2014-09-12 13:50:00,87.57,87.66,87.55,87.64,19100.0,74.9853,75.0624,74.9682,75.0452,19100.0
2014-09-12 13:55:00,87.64,87.65,87.57,87.65,28500.0,75.0452,75.0538,74.9853,75.0538,28500.0
2014-09-12 14:00:00,87.66,87.66,87.53,87.54,52700.0,75.0624,75.0624,74.951,74.9596,52700.0
2014-09-12 14:05:00,87.54,87.7,87.54,87.7,82900.0,74.9596,75.0966,74.9596,75.0966,82900.0
2014-09-12 14:10:00,87.7,87.7,87.64,87.67,60400.0,75.0966,75.0966,75.0452,75.0709,60400.0
2014-09-12 14:15:00,87.67,87.68,87.57,87.6,36700.0,75.0709,75.0795,74.9853,75.011,36700.0
2014-09-12 14:20:00,87.61,87.62,87.58,87.59,18100.0,75.0195,75.0281,74.9938,75.0024,18100.0
2014-09-12 14:25:00,87.6,87.6,87.49,87.51,44800.0,75.011,75.011,74.9168,74.9339,44800.0
2014-09-12 14:30:00,87.51,87.64,87.51,87.62,22900.0,74.9339,75.0452,74.9339,75.0281,22900.0
2014-09-12 14:35:00,87.62,87.64,87.53,87.53,24400.0,75.0281,75.0452,74.951,74.951,24400.0
2014-09-12 14:40:00,87.53,87.57,87.45,87.55,45600.0,74.951,74.9853,74.8825,74.9682,45600.0
2014-09-12 14:45:00,87.55,87.61,87.54,87.6,37500.0,74.9682,75.0195,74.9596,75.011,37500.0
2014-09-12 14:50:00,87.6,87.63,87.56,87.61,29500.0,75.011,75.0367,74.9767,75.0195,29500.0
2014-09-12 14:55:00,87.6,87.64,87.58,87.62,32100.0,75.011,75.0452,74.9938,75.0281,32100.0
2014-09-12 15:00:00,87.61,87.63,87.56,87.61,35200.0,75.0195,75.0367,74.9767,75.0195,35200.0
2014-09-12 15:05:00,87.61,87.72,87.61,87.69,40400.0,75.0195,75.1137,75.0195,75.088,40400.0
2014-09-12 15:10:00,87.68,87.71,87.59,87.69,57400.0,75.0795,75.1052,75.0024,75.088,57400.0
2014-09-12 15:15:00,87.69,87.72,87.58,87.66,58400.0,75.088,75.1137,74.9938,75.0624,58400.0
2014-09-12 15:20:00,87.66,87.71,87.66,87.7,56400.0,75.0624,75.1052,75.0624,75.0966,56400.0
2014-09-12 15:25:00,87.7,87.76,87.6,87.66,69000.0,75.0966,75.148,75.011,75.0624,69000.0
2014-09-12 15:30:00,87.66,87.7,87.63,87.69,66500.0,75.0624,75.0966,75.0367,75.088,66500.0
2014-09-12 15:35:00,87.69,87.76,87.66,87.74,47000.0,75.088,75.148,75.0624,75.1309,47000.0
2014-09-12 15:40:00,87.73,87.75,87.6,87.64,91400.0,75.1223,75.1394,75.011,75.0452,91400.0
2014-09-12 15:45:00,87.64,87.64,87.58,87.61,116500.0,75.0452,75.0452,74.9938,75.0195,116500.0
2014-09-12 15:50:00,87.61,87.65,87.58,87.63,153100.0,75.0195,75.0538,74.9938,75.0367,153100.0
2014-09-12 15:55:00,87.63,87.67,87.61,87.65,171500.0,75.0367,75.0709,75.0195,75.0538,171500.0
2014-09-15 09:30:00,88.35,88.35,87.7,87.85,167100.0,75.6532,75.6532,75.0966,75.225,167100.0
2014-09-15 09:35:00,87.87,87.91,87.69,87.76,67800.0,75.2422,75.2764,75.088,75.148,67800.0
2014-09-15 09:40:00,87.78,87.84,87.6,87.74,76300.0,75.1651,75.2165,75.011,75.1309,76300.0
2014-09-15 09:45:00,87.71,87.71,87.5,87.52,53900.0,75.1052,75.1052,74.9253,74.9425,53900.0
2014-09-15 09:50:00,87.56,87.62,87.5,87.55,50600.0,74.9767,75.0281,74.9253,74.9682,50600.0
2014-09-15 09:55:00,87.53,87.61,87.37,87.43,68500.0,74.951,75.0195,74.814,74.8654,68500.0
2014-09-15 10:00:00,87.4,87.47,87.28,87.46,63900.0,74.8397,74.8997,74.737,74.8911,63900.0
2014-09-15 10:05:00,87.47,87.5,87.39,87.41,36100.0,74.8997,74.9253,74.8312,74.8483,36100.0
2014-09-15 10:10:00,87.41,87.51,87.39,87.48,52300.0,74.8483,74.9339,74.8312,74.9082,52300.0
2014-09-15 10:15:00,87.48,87.48,87.37,87.4,31500.0,74.9082,74.9082,74.814,74.8397,31500.0
2014-09-15 10:20:00,87.4,87.45,87.37,87.4,32800.0,74.8397,74.8825,74.814,74.8397,32800.0
2014-09-15 10:25:00,87.4,87.48,87.34,87.41,30900.0,74.8397,74.9082,74.7883,74.8483,30900.0
2014-09-15 10:30:00,87.41,87.47,87.39,87.41,42600.0,74.8483,74.8997,74.8312,74.8483,42600.0
2014-09-15 10:35:00,87.42,87.48,87.37,87.44,36100.0,74.8568,74.9082,74.814,74.874,36100.0
2014-09-15 10:40:00,87.43,87.52,87.35,87.37,27000.0,74.8654,74.9425,74.7969,74.814,27000.0
2014-09-15 10:45:00,87.38,87.39,87.3,87.36,27900.0,74.8226,74.8312,74.7541,74.8055,27900.0
2014-09-15 10:50:00,87.37,87.43,87.32,87.39,29300.0,74.814,74.8654,74.7712,74.8312,29300.0
2014-09-15 10:55:00,87.38,87.43,87.34,87.41,39100.0,74.8226,74.8654,74.7883,74.8483,39100.0
2014-09-15 11:00:00,87.41,87.42,87.25,87.27,33300.0,74.8483,74.8568,74.7113,74.7284,33300.0
2014-09-15 11:05:00,87.27,87.32,87.22,87.26,48400.0,74.7284,74.7712,74.6856,74.7198,48400.0
2014-09-15 11:10:00,87.26,87.3,87.23,87.23,32900.0,74.7198,74.7541,74.6941,74.6941,32900.0
2014-09-15 11:15:00,87.25,87.25,87.17,87.17,55200.0,74.7113,74.7113,74.6428,74.6428,55200.0
2014-09-15 11:20:00,87.17,87.25,87.15,87.23,30200.0,74.6428,74.7113,74.6256,74.6941,30200.0
2014-09-15 11:25:00,87.23,87.3,87.22,87.27,45000.0,74.6941,74.7541,74.6856,74.7284,45000.0
2014-09-15 11:30:00,87.26,87.37,87.25,87.3,40800.0,74.7198,74.814,74.7113,74.7541,40800.0
2014-09-15 11:35:00,87.3,87.37,87.25,87.25,64100.0,74.7541,74.814,74.7113,74.7113,64100.0
2014-09-15 11:40:00,87.25,87.3,87.23,87.24,36300.0,74.7113,74.7541,74.6941,74.7027,36300.0
2014-09-15 11:45:00,87.25,87.27,87.21,87.23,30200.0,74.7113,74.7284,74.677,74.6941,30200.0
2014-09-15 11:50:00,87.23,87.3,87.22,87.26,27800.0,74.6941,74.7541,74.6856,74.7198,27800.0
2014-09-15 11:55:00,87.26,87.31,87.25,87.26,36500.0,74.7198,74.7627,74.7113,74.7198,36500.0
2014-09-15 12:00:00,87.27,87.3,87.23,87.26,47000.0,74.7284,74.7541,74.6941,74.7198,47000.0
2014-09-15 12:05:00,87.25,87.27,87.16,87.18,39600.0,74.7113,74.7284,74.6342,74.6513,39600.0
2014-09-15 12:10:00,87.19,87.29,87.18,87.27,38100.0,74.6599,74.7455,74.6513,74.7284,38100.0
2014-09-15 12:15:00,87.27,87.29,87.2,87.2,26700.0,74.7284,74.7455,74.6685,74.6685,26700.0
2014-09-15 12:20:00,87.2,87.25,87.16,87.24,19400.0,74.6685,74.7113,74.6342,74.7027,19400.0
2014-09-15 12:25:00,87.22,87.29,87.21,87.21,31700.0,74.6856,74.7455,74.677,74.677,31700.0
2014-09-15 12:30:00,87.2,87.22,87.15,87.17,26300.0,74.6685,74.6856,74.6256,74.6428,26300.0
2014-09-15 12:35:00,87.17,87.19,87.13,87.14,20900.0,74.6428,74.6599,74.6085,74.6171,20900.0
2014-09-15 12:40:00,87.14,87.17,87.11,87.17,24200.0,74.6171,74.6428,74.5914,74.6428,24200.0
2014-09-15 12:45:00,87.17,87.23,87.14,87.22,20600.0,74.6428,74.6941,74.6171,74.6856,20600.0
2014-09-15 12:50:00,87.23,87.25,87.19,87.22,20600.0,74.6941,74.7113,74.6599,74.6856,20600.0
2014-09-15 12:55:00,87.19,87.19,87.14,87.19,22600.0,74.6599,74.6599,74.6171,74.6599,22600.0
2014-09-15 13:00:00,87.18,87.24,87.18,87.22,18500.0,74.6513,74.7027,74.6513,74.6856,18500.0
2014-09-15 13:05:00,87.22,87.32,87.21,87.3,42200.0,74.6856,74.7712,74.677,74.7541,42200.0
2014-09-15 13:10:00,87.3,87.33,87.28,87.28,37100.0,74.7541,74.7798,74.737,74.737,37100.0
2014-09-15 13:15:00,87.3,87.36,87.28,87.33,27900.0,74.7541,74.8055,74.737,74.7798,27900.0
2014-09-15 13:20:00,87.33,87.35,87.27,87.34,27600.0,74.7798,74.7969,74.7284,74.7883,27600.0
2014-09-15 13:25:00,87.35,87.39,87.29,87.32,37000.0,74.7969,74.8312,74.7455,74.7712,37000.0
2014-09-15 13:30:00,87.32,87.4,87.32,87.33,32300.0,74.7712,74.8397,74.7712,74.7798,32300.0
2014-09-15 13:35:00,87.35,87.38,87.31,87.31,28200.0,74.7969,74.8226,74.7627,74.7627,28200.0
2014-09-15 13:40:00,87.3,87.3,87.25,87.28,35900.0,74.7541,74.7541,74.7113,74.737,35900.0
2014-09-15 13:45:00,87.26,87.3,87.19,87.19,26600.0,74.7198,74.7541,74.6599,74.6599,26600.0
2014-09-15 13:50:00,87.19,87.2,87.15,87.16,27900.0,74.6599,74.6685,74.6256,74.6342,27900.0
2014-09-15 13:55:00,87.16,87.23,87.15,87.23,36700.0,74.6342,74.6941,74.6256,74.6941,36700.0
2014-09-15 14:00:00,87.23,87.29,87.22,87.25,32500.0,74.6941,74.7455,74.6856,74.7113,32500.0
2014-09-15 14:05:00,87.26,87.35,87.24,87.32,62200.0,74.7198,74.7969,74.7027,74.7712,62200.0
2014-09-15 14:10:00,87.32,87.34,87.27,87.28,29700.0,74.7712,74.7883,74.7284,74.737,29700.0
2014-09-15 14:15:00,87.28,87.37,87.27,87.37,32300.0,74.737,74.814,74.7284,74.814,32300.0
2014-09-15 14:20:00,87.37,87.38,87.34,87.36,23500.0,74.814,74.8226,74.7883,74.8055,23500.0
2014-09-15 14:25:00,87.36,87.46,87.32,87.46,40800.0,74.8055,74.8911,74.7712,74.8911,40800.0
2014-09-15 14:30:00,87.47,87.49,87.41,87.48,34700.0,74.8997,74.9168,74.8483,74.9082,34700.0
2014-09-15 14:35:00,87.48,87.52,87.45,87.47,45400.0,74.9082,74.9425,74.8825,74.8997,45400.0
2014-09-15 14:40:00,87.47,87.48,87.4,87.4,65800.0,74.8997,74.9082,74.8397,74.8397,65800.0
2014-09-15 14:45:00,87.39,87.47,87.38,87.43,28100.0,74.8312,74.8997,74.8226,74.8654,28100.0
2014-09-15 14:50:00,87.43,87.44,87.4,87.41,29900.0,74.8654,74.874,74.8397,74.8483,29900.0
2014-09-15 14:55:00,87.4,87.43,87.36,87.38,24400.0,74.8397,74.8654,74.8055,74.8226,24400.0
2014-09-15 15:00:00,87.39,87.45,87.38,87.45,29200.0,74.8312,74.8825,74.8226,74.8825,29200.0
2014-09-15 15:05:00,87.45,87.45,87.38,87.39,42000.0,74.8825,74.8825,74.8226,74.8312,42000.0
2014-09-15 15:10:00,87.39,87.41,87.35,87.35,33100.0,74.8312,74.8483,74.7969,74.7969,33100.0
2014-09-15 15:15:00,87.35,87.39,87.32,87.33,44300.0,74.7969,74.8312,74.7712,74.7798,44300.0
2014-09-15 15:20:00,87.34,87.37,87.32,87.34,48600.0,74.7883,74.814,74.7712,74.7883,48600.0
2014-09-15 15:25:00,87.33,87.36,87.3,87.31,51200.0,74.7798,74.8055,74.7541,74.7627,51200.0
2014-09-15 15:30:00,87.32,87.38,87.28,87.37,47700.0,74.7712,74.8226,74.737,74.814,47700.0
2014-09-15 15:35:00,87.37,87.4,87.34,87.39,79400.0,74.814,74.8397,74.7883,74.8312,79400.0
2014-09-15 15:40:00,87.39,87.39,87.35,87.36,44600.0,74.8312,74.8312,74.7969,74.8055,44600.0
2014-09-15 15:45:00,87.36,87.37,87.35,87.37,69200.0,74.8055,74.814,74.7969,74.814,69200.0
2014-09-15 15:50:00,87.36,87.4,87.36,87.39,59200.0,74.8055,74.8397,74.8055,74.8312,59200.0
2014-09-15 15:55:00,87.39,87.4,87.37,87.39,115900.0,74.8312,74.8397,74.814,74.8312,115900.0
2014-09-16 09:30:00,87.16,87.42,87.05,87.05,174200.0,74.6342,74.8568,74.54,74.54,174200.0
2014-09-16 09:35:00,87.07,87.23,87.03,87.1,57500.0,74.5571,74.6941,74.5229,74.5828,57500.0
2014-09-16 09:40:00,87.08,87.2,87.05,87.17,50800.0,74.5657,74.6685,74.54,74.6428,50800.0
2014-09-16 09:45:00,87.16,87.25,87.01,87.08,146200.0,74.6342,74.7113,74.5058,74.5657,146200.0
2014-09-16 09:50:00,87.08,87.19,87.01,87.02,83000.0,74.5657,74.6599,74.5058,74.5143,83000.0
2014-09-16 09:55:00,87.06,87.08,86.97,87.05,108500.0,74.5486,74.5657,74.4715,74.54,108500.0
2014-09-16 10:00:00,87.07,87.2,87.06,87.17,67900.0,74.5571,74.6685,74.5486,74.6428,67900.0
2014-09-16 10:05:00,87.17,87.18,87.09,87.12,53300.0,74.6428,74.6513,74.5743,74.6,53300.0
2014-09-16 10:10:00,87.12,87.16,87.07,87.1,81200.0,74.6,74.6342,74.5571,74.5828,81200.0
2014-09-16 10:15:00,87.1,87.15,87.01,87.04,48300.0,74.5828,74.6256,74.5058,74.5315,48300.0
2014-09-16 10:20:00,87.03,87.11,87.02,87.07,56800.0,74.5229,74.5914,74.5143,74.5571,56800.0
2014-09-16 10:25:00,87.07,87.2,87.07,87.14,46500.0,74.5571,74.6685,74.5571,74.6171,46500.0
2014-09-16 10:30:00,87.14,87.25,87.12,87.2,41400.0,74.6171,74.7113,74.6,74.6685,41400.0
2014-09-16 10:35:00,87.21,87.21,87.15,87.16,32500.0,74.677,74.677,74.6256,74.6342,32500.0
2014-09-16 10:40:00,87.16,87.16,87.11,87.14,27700.0,74.6342,74.6342,74.5914,74.6171,27700.0
2014-09-16 10:45:00,87.14,87.21,87.13,87.18,40100.0,74.6171,74.677,74.6085,74.6513,40100.0
2014-09-16 10:50:00,87.17,87.18,87.13,87.14,50200.0,74.6428,74.6513,74.6085,74.6171,50200.0
2014-09-16 10:55:00,87.13,87.13,87.0,87.01,60300.0,74.6085,74.6085,74.4972,74.5058,60300.0
2014-09-16 11:00:00,87.0,87.01,86.91,86.92,33800.0,74.4972,74.5058,74.4201,74.4287,33800.0
2014-09-16 11:05:00,86.92,86.95,86.88,86.92,45000.0,74.4287,74.4544,74.3944,74.4287,45000.0
2014-09-16 11:10:00,86.93,87.07,86.92,87.07,118300.0,74.4373,74.5571,74.4287,74.5571,118300.0
2014-09-16 11:15:00,87.05,87.1,87.05,87.1,19600.0,74.54,74.5828,74.54,74.5828,19600.0
2014-09-16 11:20:00,87.1,87.3,87.09,87.28,39300.0,74.5828,74.7541,74.5743,74.737,39300.0
2014-09-16 11:25:00,87.29,87.39,87.29,87.39,63700.0,74.7455,74.8312,74.7455,74.8312,63700.0
2014-09-16 11:30:00,87.38,87.45,87.37,87.44,56800.0,74.8226,74.8825,74.814,74.874,56800.0
2014-09-16 11:35:00,87.44,87.54,87.43,87.47,58000.0,74.874,74.9596,74.8654,74.8997,58000.0
2014-09-16 11:40:00,87.47,87.52,87.46,87.51,30200.0,74.8997,74.9425,74.8911,74.9339,30200.0
2014-09-16 11:45:00,87.52,87.65,87.51,87.63,55900.0,74.9425,75.0538,74.9339,75.0367,55900.0
2014-09-16 11:50:00,87.62,87.8,87.62,87.74,45700.0,75.0281,75.1822,75.0281,75.1309,45700.0
2014-09-16 11:55:00,87.74,87.76,87.7,87.74,36000.0,75.1309,75.148,75.0966,75.1309,36000.0
2014-09-16 12:00:00,87.74,87.81,87.71,87.78,44600.0,75.1309,75.1908,75.1052,75.1651,44600.0
2014-09-16 12:05:00,87.78,87.82,87.74,87.75,32800.0,75.1651,75.1994,75.1309,75.1394,32800.0
2014-09-16 12:10:00,87.75,87.82,87.75,87.82,28500.0,75.1394,75.1994,75.1394,75.1994,28500.0
2014-09-16 12:15:00,87.82,87.93,87.78,87.92,113900.0,75.1994,75.2935,75.1651,75.285,113900.0
2014-09-16 12:20:00,87.92,87.98,87.9,87.95,42700.0,75.285,75.3364,75.2679,75.3107,42700.0
2014-09-16 12:25:00,87.93,87.93,87.8,87.83,30600.0,75.2935,75.2935,75.1822,75.2079,30600.0
2014-09-16 12:30:00,87.82,87.82,87.78,87.79,31600.0,75.1994,75.1994,75.1651,75.1737,31600.0
2014-09-16 12:35:00,87.78,87.95,87.78,87.87,33700.0,75.1651,75.3107,75.1651,75.2422,33700.0
2014-09-16 12:40:00,87.86,87.87,87.83,87.83,27900.0,75.2336,75.2422,75.2079,75.2079,27900.0
2014-09-16 12:45:00,87.83,87.9,87.83,87.89,35200.0,75.2079,75.2679,75.2079,75.2593,35200.0
2014-09-16 12:50:00,87.89,88.0,87.88,88.0,44300.0,75.2593,75.3535,75.2507,75.3535,44300.0
2014-09-16 12:55:00,88.0,88.08,87.99,88.04,80300.0,75.3535,75.422,75.3449,75.3877,80300.0
2014-09-16 13:00:00,88.04,88.08,88.0,88.01,71200.0,75.3877,75.422,75.3535,75.3621,71200.0
2014-09-16 13:05:00,88.01,88.13,87.99,88.1,44700.0,75.3621,75.4648,75.3449,75.4391,44700.0
2014-09-16 13:10:00,88.1,88.18,88.1,88.13,26500.0,75.4391,75.5076,75.4391,75.4648,26500.0
2014-09-16 13:15:00,88.13,88.32,88.12,88.32,55500.0,75.4648,75.6275,75.4562,75.6275,55500.0
2014-09-16 13:20:00,88.32,88.37,88.3,88.36,73500.0,75.6275,75.6703,75.6104,75.6618,73500.0
2014-09-16 13:25:00,88.36,88.38,88.28,88.29,41800.0,75.6618,75.6789,75.5933,75.6018,41800.0
2014-09-16 13:30:00,88.28,88.37,88.26,88.36,38400.0,75.5933,75.6703,75.5761,75.6618,38400.0
2014-09-16 13:35:00,88.36,88.45,88.36,88.44,51400.0,75.6618,75.7388,75.6618,75.7303,51400.0
2014-09-16 13:40:00,88.44,88.51,88.41,88.43,78200.0,75.7303,75.7902,75.7046,75.7217,78200.0
2014-09-16 13:45:00,88.43,88.43,88.3,88.31,26700.0,75.7217,75.7217,75.6104,75.6189,26700.0
2014-09-16 13:50:00,88.32,88.34,88.26,88.34,104900.0,75.6275,75.6446,75.5761,75.6446,104900.0
2014-09-16 13:55:00,88.34,88.42,88.34,88.38,80100.0,75.6446,75.7131,75.6446,75.6789,80100.0
2014-09-16 14:00:00,88.37,88.4,88.28,88.29,30300.0,75.6703,75.696,75.5933,75.6018,30300.0
2014-09-16 14:05:00,88.28,88.39,88.28,88.33,29500.0,75.5933,75.6874,75.5933,75.6361,29500.0
2014-09-16 14:10:00,88.33,88.4,88.33,88.4,35800.0,75.6361,75.696,75.6361,75.696,35800.0
2014-09-16 14:15:00,88.41,88.45,88.39,88.39,28400.0,75.7046,75.7388,75.6874,75.6874,28400.0
2014-09-16 14:20:00,88.4,88.4,88.38,88.4,34400.0,75.696,75.696,75.6789,75.696,34400.0
2014-09-16 14:25:00,88.4,88.43,88.38,88.41,33500.0,75.696,75.7217,75.6789,75.7046,33500.0
2014-09-16 14:30:00,88.41,88.42,88.38,88.4,36400.0,75.7046,75.7131,75.6789,75.696,36400.0
2014-09-16 14:35:00,88.4,88.45,88.39,88.4,47000.0,75.696,75.7388,75.6874,75.696,47000.0
2014-09-16 14:40:00,88.4,88.48,88.4,88.48,23000.0,75.696,75.7645,75.696,75.7645,23000.0
2014-09-16 14:45:00,88.47,88.61,88.47,88.61,64500.0,75.7559,75.8758,75.7559,75.8758,64500.0
2014-09-16 14:50:00,88.6,88.65,88.55,88.64,78300.0,75.8673,75.9101,75.8244,75.9015,78300.0
2014-09-16 14:55:00,88.64,88.66,88.6,88.64,50500.0,75.9015,75.9186,75.8673,75.9015,50500.0
2014-09-16 15:00:00,88.65,88.66,88.61,88.64,36700.0,75.9101,75.9186,75.8758,75.9015,36700.0
2014-09-16 15:05:00,88.64,88.7,88.6,88.61,51700.0,75.9015,75.9529,75.8673,75.8758,51700.0
2014-09-16 15:10:00,88.61,88.64,88.61,88.64,35900.0,75.8758,75.9015,75.8758,75.9015,35900.0
2014-09-16 15:15:00,88.64,88.64,88.59,88.61,72300.0,75.9015,75.9015,75.8587,75.8758,72300.0
2014-09-16 15:20:00,88.6,88.61,88.57,88.58,50600.0,75.8673,75.8758,75.8416,75.8501,50600.0
2014-09-16 15:25:00,88.58,88.58,88.44,88.45,80000.0,75.8501,75.8501,75.7303,75.7388,80000.0
2014-09-16 15:30:00,88.45,88.5,88.42,88.47,89900.0,75.7388,75.7816,75.7131,75.7559,89900.0
2014-09-16 15:35:00,88.46,88.47,88.36,88.45,86900.0,75.7474,75.7559,75.6618,75.7388,86900.0
2014-09-16 15:40:00,88.45,88.47,88.39,88.47,89200.0,75.7388,75.7559,75.6874,75.7559,89200.0
2014-09-16 15:45:00,88.48,88.5,88.43,88.46,171300.0,75.7645,75.7816,75.7217,75.7474,171300.0
2014-09-16 15:50:00,88.45,88.46,88.38,88.38,160900.0,75.7388,75.7474,75.6789,75.6789,160900.0
2014-09-16 15:55:00,88.38,88.42,88.34,88.37,256300.0,75.6789,75.7131,75.6446,75.6703,256300.0
2014-09-17 09:30:00,88.61,88.74,88.44,88.74,79400.0,75.8758,75.9871,75.7303,75.9871,79400.0
2014-09-17 09:35:00,88.72,88.74,88.67,88.69,39700.0,75.97,75.9871,75.9272,75.9443,39700.0
2014-09-17 09:40:00,88.7,88.71,88.6,88.63,45000.0,75.9529,75.9615,75.8673,75.893,45000.0
2014-09-17 09:45:00,88.64,88.71,88.62,88.65,58600.0,75.9015,75.9615,75.8844,75.9101,58600.0
2014-09-17 09:50:00,88.66,88.8,88.63,88.78,77800.0,75.9186,76.0385,75.893,76.0214,77800.0
2014-09-17 09:55:00,88.78,89.14,88.78,89.11,73900.0,76.0214,76.3297,76.0214,76.304,73900.0
2014-09-17 10:00:00,89.11,89.11,88.86,88.87,79200.0,76.304,76.304,76.0899,76.0985,79200.0
2014-09-17 10:05:00,88.9,88.91,88.78,88.8,98100.0,76.1242,76.1327,76.0214,76.0385,98100.0
2014-09-17 10:10:00,88.81,88.96,88.78,88.87,75500.0,76.0471,76.1755,76.0214,76.0985,75500.0
2014-09-17 10:15:00,88.87,88.88,88.74,88.75,40400.0,76.0985,76.107,75.9871,75.9957,40400.0
2014-09-17 10:20:00,88.74,88.8,88.67,88.72,54600.0,75.9871,76.0385,75.9272,75.97,54600.0
2014-09-17 10:25:00,88.72,88.76,88.72,88.73,33700.0,75.97,76.0043,75.97,75.9786,33700.0
2014-09-17 10:30:00,88.74,88.75,88.65,88.65,23300.0,75.9871,75.9957,75.9101,75.9101,23300.0
2014-09-17 10:35:00,88.66,88.66,88.53,88.56,47600.0,75.9186,75.9186,75.8073,75.833,47600.0
2014-09-17 10:40:00,88.56,88.71,88.56,88.71,19300.0,75.833,75.9615,75.833,75.9615,19300.0
2014-09-17 10:45:00,88.71,88.76,88.33,88.64,154300.0,75.9615,76.0043,75.6361,75.9015,154300.0
2014-09-17 10:50:00,88.66,88.74,88.55,88.69,40000.0,75.9186,75.9871,75.8244,75.9443,40000.0
2014-09-17 10:55:00,88.67,88.68,88.56,88.68,21300.0,75.9272,75.9358,75.833,75.9358,21300.0
2014-09-17 11:00:00,88.67,88.81,88.67,88.79,24000.0,75.9272,76.0471,75.9272,76.03,24000.0
2014-09-17 11:05:00,88.78,88.79,88.62,88.72,27400.0,76.0214,76.03,75.8844,75.97,27400.0
2014-09-17 11:10:00,88.72,88.79,88.7,88.76,21000.0,75.97,76.03,75.9529,76.0043,21000.0
2014-09-17 11:15:00,88.76,88.8,88.74,88.77,26800.0,76.0043,76.0385,75.9871,76.0128,26800.0
2014-09-17 11:20:00,88.75,88.75,88.66,88.67,16900.0,75.9957,75.9957,75.9186,75.9272,16900.0
2014-09-17 11:25:00,88.67,88.76,88.67,88.76,25900.0,75.9272,76.0043,75.9272,76.0043,25900.0
2014-09-17 11:30:00,88.76,88.76,88.58,88.61,22200.0,76.0043,76.0043,75.8501,75.8758,22200.0
2014-09-17 11:35:00,88.62,88.68,88.59,88.68,22900.0,75.8844,75.9358,75.8587,75.9358,22900.0
2014-09-17 11:40:00,88.68,88.68,88.65,88.65,18500.0,75.9358,75.9358,75.9101,75.9101,18500.0
2014-09-17 11:45:00,88.66,88.74,88.65,88.71,19600.0,75.9186,75.9871,75.9101,75.9615,19600.0
2014-09-17 11:50:00,88.72,88.72,88.66,88.7,22800.0,75.97,75.97,75.9186,75.9529,22800.0
2014-09-17 11:55:00,88.71,88.75,88.68,88.68,24500.0,75.9615,75.9957,75.9358,75.9358,24500.0
2014-09-17 12:00:00,88.67,88.79,88.67,88.79,20800.0,75.9272,76.03,75.9272,76.03,20800.0
2014-09-17 12:05:00,88.79,88.8,88.72,88.72,26600.0,76.03,76.0385,75.97,75.97,26600.0
2014-09-17 12:10:00,88.71,88.72,88.7,88.72,6700.0,75.9615,75.97,75.9529,75.97,6700.0
2014-09-17 12:15:00,88.72,88.73,88.68,88.7,16900.0,75.97,75.9786,75.9358,75.9529,16900.0
2014-09-17 12:20:00,88.7,88.73,88.64,88.73,21300.0,75.9529,75.9786,75.9015,75.9786,21300.0
2014-09-17 12:25:00,88.72,88.77,88.68,88.75,16000.0,75.97,76.0128,75.9358,75.9957,16000.0
2014-09-17 12:30:00,88.75,88.79,88.73,88.76,15400.0,75.9957,76.03,75.9786,76.0043,15400.0
2014-09-17 12:35:00,88.77,88.8,88.76,88.78,17400.0,76.0128,76.0385,76.0043,76.0214,17400.0
2014-09-17 12:40:00,88.78,88.81,88.77,88.78,17100.0,76.0214,76.0471,76.0128,76.0214,17100.0
2014-09-17 12:45:00,88.79,88.83,88.77,88.77,16900.0,76.03,76.0642,76.0128,76.0128,16900.0
2014-09-17 12:50:00,88.75,88.83,88.74,88.83,9000.0,75.9957,76.0642,75.9871,76.0642,9000.0
2014-09-17 12:55:00,88.82,88.83,88.75,88.76,76200.0,76.0556,76.0642,75.9957,76.0043,76200.0
2014-09-17 13:00:00,88.76,88.77,88.72,88.77,15300.0,76.0043,76.0128,75.97,76.0128,15300.0
2014-09-17 13:05:00,88.77,88.77,88.71,88.73,21700.0,76.0128,76.0128,75.9615,75.9786,21700.0
2014-09-17 13:10:00,88.73,88.77,88.72,88.76,16000.0,75.9786,76.0128,75.97,76.0043,16000.0
2014-09-17 13:15:00,88.76,88.78,88.74,88.77,22100.0,76.0043,76.0214,75.9871,76.0128,22100.0
2014-09-17 13:20:00,88.78,88.8,88.74,88.75,12400.0,76.0214,76.0385,75.9871,75.9957,12400.0
2014-09-17 13:25:00,88.73,88.74,88.69,88.73,18400.0,75.9786,75.9871,75.9443,75.9786,18400.0
2014-09-17 13:30:00,88.73,88.74,88.7,88.74,22400.0,75.9786,75.9871,75.9529,75.9871,22400.0
2014-09-17 13:35:00,88.75,88.82,88.74,88.82,37400.0,75.9957,76.0556,75.9871,76.0556,37400.0
2014-09-17 13:40:00,88.82,88.97,88.82,88.94,26600.0,76.0556,76.1841,76.0556,76.1584,26600.0
2014-09-17 13:45:00,88.95,88.95,88.88,88.94,26600.0,76.167,76.167,76.107,76.1584,26600.0
2014-09-17 13:50:00,88.94,88.97,88.93,88.96,25100.0,76.1584,76.1841,76.1498,76.1755,25100.0
2014-09-17 13:55:00,88.97,89.02,88.93,88.99,35400.0,76.1841,76.2269,76.1498,76.2012,35400.0
2014-09-17 14:00:00,88.99,89.17,88.47,88.56,140000.0,76.2012,76.3553,75.7559,75.833,140000.0
2014-09-17 14:05:00,88.55,88.96,88.55,88.93,92500.0,75.8244,76.1755,75.8244,76.1498,92500.0
2014-09-17 14:10:00,88.92,89.34,88.92,89.21,89300.0,76.1413,76.5009,76.1413,76.3896,89300.0
2014-09-17 14:15:00,89.21,89.27,89.04,89.06,105300.0,76.3896,76.441,76.244,76.2612,105300.0
2014-09-17 14:20:00,89.08,89.23,89.05,89.23,39900.0,76.2783,76.4067,76.2526,76.4067,39900.0
2014-09-17 14:25:00,89.23,89.33,89.2,89.3,65400.0,76.4067,76.4924,76.381,76.4667,65400.0
2014-09-17 14:30:00,89.3,89.34,89.23,89.27,56000.0,76.4667,76.5009,76.4067,76.441,56000.0
2014-09-17 14:35:00,89.26,89.26,89.12,89.14,28000.0,76.4324,76.4324,76.3125,76.3297,28000.0
2014-09-17 14:40:00,89.15,89.23,89.07,89.1,31500.0,76.3382,76.4067,76.2697,76.2954,31500.0
2014-09-17 14:45:00,89.11,89.2,89.06,89.17,72700.0,76.304,76.381,76.2612,76.3553,72700.0
2014-09-17 14:50:00,89.18,89.24,89.11,89.23,61100.0,76.3639,76.4153,76.304,76.4067,61100.0
2014-09-17 14:55:00,89.23,89.29,89.17,89.28,32700.0,76.4067,76.4581,76.3553,76.4495,32700.0
2014-09-17 15:00:00,89.27,89.43,89.26,89.4,40900.0,76.441,76.578,76.4324,76.5523,40900.0
2014-09-17 15:05:00,89.4,89.46,89.39,89.42,44700.0,76.5523,76.6037,76.5437,76.5694,44700.0
2014-09-17 15:10:00,89.41,89.48,89.38,89.46,41000.0,76.5609,76.6208,76.5352,76.6037,41000.0
2014-09-17 15:15:00,89.48,89.56,89.41,89.41,43300.0,76.6208,76.6893,76.5609,76.5609,43300.0
2014-09-17 15:20:00,89.4,89.4,89.15,89.18,61000.0,76.5523,76.5523,76.3382,76.3639,61000.0
2014-09-17 15:25:00,89.18,89.27,89.1,89.25,79100.0,76.3639,76.441,76.2954,76.4239,79100.0
2014-09-17 15:30:00,89.25,89.26,89.1,89.1,55400.0,76.4239,76.4324,76.2954,76.2954,55400.0
2014-09-17 15:35:00,89.1,89.19,89.01,89.02,59500.0,76.2954,76.3725,76.2183,76.2269,59500.0
2014-09-17 15:40:00,89.02,89.13,89.02,89.09,60100.0,76.2269,76.3211,76.2269,76.2868,60100.0
2014-09-17 15:45:00,89.07,89.12,88.97,89.05,104600.0,76.2697,76.3125,76.1841,76.2526,104600.0
2014-09-17 15:50:00,89.04,89.15,89.03,89.07,83200.0,76.244,76.3382,76.2355,76.2697,83200.0
2014-09-17 15:55:00,89.07,89.11,89.04,89.07,155100.0,76.2697,76.304,76.244,76.2697,155100.0
2014-09-18 09:30:00,89.33,89.72,89.31,89.59,109900.0,76.4924,76.8263,76.4752,76.715,109900.0
2014-09-18 09:35:00,89.6,89.65,89.43,89.64,21100.0,76.7236,76.7664,76.578,76.7578,21100.0
2014-09-18 09:40:00,89.63,89.85,89.56,89.81,58900.0,76.7492,76.9376,76.6893,76.9034,58900.0
2014-09-18 09:45:00,89.82,89.96,89.73,89.9,50600.0,76.9119,77.0318,76.8349,76.9804,50600.0
2014-09-18 09:50:00,89.9,90.06,89.83,90.04,58900.0,76.9804,77.1174,76.9205,77.1003,58900.0
2014-09-18 09:55:00,90.07,90.19,90.02,90.13,57600.0,77.126,77.2288,77.0832,77.1774,57600.0
2014-09-18 10:00:00,90.12,90.23,90.06,90.2,58400.0,77.1688,77.263,77.1174,77.2373,58400.0
2014-09-18 10:05:00,90.17,90.35,90.14,90.3,77700.0,77.2116,77.3658,77.186,77.323,77700.0
2014-09-18 10:10:00,90.32,90.33,90.2,90.26,43500.0,77.3401,77.3486,77.2373,77.2887,43500.0
2014-09-18 10:15:00,90.26,90.29,90.13,90.14,42900.0,77.2887,77.3144,77.1774,77.186,42900.0
2014-09-18 10:20:00,90.15,90.22,90.11,90.16,50200.0,77.1945,77.2545,77.1603,77.2031,50200.0
2014-09-18 10:25:00,90.16,90.2,89.97,90.01,38000.0,77.2031,77.2373,77.0404,77.0746,38000.0
2014-09-18 10:30:00,89.98,90.15,89.97,90.14,29200.0,77.0489,77.1945,77.0404,77.186,29200.0
2014-09-18 10:35:00,90.15,90.26,90.15,90.23,53400.0,77.1945,77.2887,77.1945,77.263,53400.0
2014-09-18 10:40:00,90.23,90.24,90.14,90.18,37800.0,77.263,77.2716,77.186,77.2202,37800.0
2014-09-18 10:45:00,90.21,90.3,90.2,90.26,41700.0,77.2459,77.323,77.2373,77.2887,41700.0
2014-09-18 10:50:00,90.27,90.41,90.27,90.39,60100.0,77.2973,77.4171,77.2973,77.4,60100.0
2014-09-18 10:55:00,90.4,90.4,90.28,90.3,34500.0,77.4086,77.4086,77.3058,77.323,34500.0
2014-09-18 11:00:00,90.29,90.39,90.28,90.29,36200.0,77.3144,77.4,77.3058,77.3144,36200.0
2014-09-18 11:05:00,90.3,90.38,90.26,90.3,27200.0,77.323,77.3915,77.2887,77.323,27200.0
2014-09-18 11:10:00,90.3,90.33,90.24,90.33,27500.0,77.323,77.3486,77.2716,77.3486,27500.0
2014-09-18 11:15:00,90.34,90.35,90.29,90.3,35200.0,77.3572,77.3658,77.3144,77.323,35200.0
2014-09-18 11:20:00,90.3,90.36,90.28,90.36,26300.0,77.323,77.3743,77.3058,77.3743,26300.0
2014-09-18 11:25:00,90.36,90.37,90.27,90.3,16800.0,77.3743,77.3829,77.2973,77.323,16800.0
2014-09-18 11:30:00,90.3,90.36,90.25,90.34,24000.0,77.323,77.3743,77.2801,77.3572,24000.0
2014-09-18 11:35:00,90.35,90.35,90.27,90.28,21300.0,77.3658,77.3658,77.2973,77.3058,21300.0
2014-09-18 11:40:00,90.28,90.32,90.23,90.3,16500.0,77.3058,77.3401,77.263,77.323,16500.0
2014-09-18 11:45:00,90.3,90.35,90.29,90.3,15300.0,77.323,77.3658,77.3144,77.323,15300.0
2014-09-18 11:50:00,90.31,90.32,90.23,90.25,17100.0,77.3315,77.3401,77.263,77.2801,17100.0
2014-09-18 11:55:00,90.26,90.38,90.25,90.32,18600.0,77.2887,77.3915,77.2801,77.3401,18600.0
2014-09-18 12:00:00,90.32,90.38,90.31,90.36,19400.0,77.3401,77.3915,77.3315,77.3743,19400.0
2014-09-18 12:05:00,90.37,90.37,90.32,90.35,18300.0,77.3829,77.3829,77.3401,77.3658,18300.0
2014-09-18 12:10:00,90.35,90.43,90.35,90.4,21200.0,77.3658,77.4343,77.3658,77.4086,21200.0
2014-09-18 12:15:00,90.39,90.47,90.39,90.46,38200.0,77.4,77.4685,77.4,77.46,38200.0
2014-09-18 12:20:00,90.46,90.48,90.4,90.48,12900.0,77.46,77.4771,77.4086,77.4771,12900.0
2014-09-18 12:25:00,90.47,90.48,90.42,90.43,20600.0,77.4685,77.4771,77.4257,77.4343,20600.0
2014-09-18 12:30:00,90.43,90.56,90.43,90.51,40500.0,77.4343,77.5456,77.4343,77.5028,40500.0
2014-09-18 12:35:00,90.53,90.59,90.46,90.47,40500.0,77.5199,77.5713,77.46,77.4685,40500.0
2014-09-18 12:40:00,90.47,90.52,90.44,90.49,21100.0,77.4685,77.5113,77.4428,77.4857,21100.0
2014-09-18 12:45:00,90.5,90.58,90.49,90.56,16800.0,77.4942,77.5627,77.4857,77.5456,16800.0
2014-09-18 12:50:00,90.57,90.57,90.48,90.5,22600.0,77.5542,77.5542,77.4771,77.4942,22600.0
2014-09-18 12:55:00,90.5,90.58,90.5,90.56,19100.0,77.4942,77.5627,77.4942,77.5456,19100.0
2014-09-18 13:00:00,90.56,90.56,90.51,90.53,19000.0,77.5456,77.5456,77.5028,77.5199,19000.0
2014-09-18 13:05:00,90.53,90.56,90.51,90.52,28100.0,77.5199,77.5456,77.5028,77.5113,28100.0
2014-09-18 13:10:00,90.53,90.57,90.52,90.57,19400.0,77.5199,77.5542,77.5113,77.5542,19400.0
2014-09-18 13:15:00,90.57,90.59,90.53,90.53,24100.0,77.5542,77.5713,77.5199,77.5199,24100.0
2014-09-18 13:20:00,90.52,90.52,90.44,90.45,20300.0,77.5113,77.5113,77.4428,77.4514,20300.0
2014-09-18 13:25:00,90.45,90.46,90.4,90.45,26000.0,77.4514,77.46,77.4086,77.4514,26000.0
2014-09-18 13:30:00,90.44,90.45,90.37,90.38,11600.0,77.4428,77.4514,77.3829,77.3915,11600.0
2014-09-18 13:35:00,90.39,90.5,90.39,90.5,23000.0,77.4,77.4942,77.4,77.4942,23000.0
2014-09-18 13:40:00,90.5,90.51,90.47,90.47,12200.0,77.4942,77.5028,77.4685,77.4685,12200.0
2014-09-18 13:45:00,90.48,90.5,90.42,90.42,26000.0,77.4771,77.4942,77.4257,77.4257,26000.0
2014-09-18 13:50:00,90.42,90.44,90.37,90.41,16000.0,77.4257,77.4428,77.3829,77.4171,16000.0
2014-09-18 13:55:00,90.42,90.42,90.37,90.41,25700.0,77.4257,77.4257,77.3829,77.4171,25700.0
2014-09-18 14:00:00,90.4,90.42,90.36,90.37,17500.0,77.4086,77.4257,77.3743,77.3829,17500.0
2014-09-18 14:05:00,90.37,90.48,90.36,90.48,19400.0,77.3829,77.4771,77.3743,77.4771,19400.0
2014-09-18 14:10:00,90.49,90.52,90.43,90.49,71000.0,77.4857,77.5113,77.4343,77.4857,71000.0
2014-09-18 14:15:00,90.5,90.53,90.43,90.44,58600.0,77.4942,77.5199,77.4343,77.4428,58600.0
2014-09-18 14:20:00,90.42,90.42,90.35,90.36,20500.0,77.4257,77.4257,77.3658,77.3743,20500.0
2014-09-18 14:25:00,90.35,90.37,90.34,90.34,31700.0,77.3658,77.3829,77.3572,77.3572,31700.0
2014-09-18 14:30:00,90.34,90.39,90.34,90.38,26300.0,77.3572,77.4,77.3572,77.3915,26300.0
2014-09-18 14:35:00,90.38,90.45,90.36,90.43,19700.0,77.3915,77.4514,77.3743,77.4343,19700.0
2014-09-18 14:40:00,90.43,90.43,90.31,90.31,37700.0,77.4343,77.4343,77.3315,77.3315,37700.0
2014-09-18 14:45:00,90.32,90.34,90.3,90.33,46100.0,77.3401,77.3572,77.323,77.3486,46100.0
2014-09-18 14:50:00,90.32,90.33,90.24,90.25,44900.0,77.3401,77.3486,77.2716,77.2801,44900.0
2014-09-18 14:55:00,90.26,90.26,90.22,90.22,31400.0,77.2887,77.2887,77.2545,77.2545,31400.0
2014-09-18 15:00:00,90.21,90.27,90.21,90.25,45200.0,77.2459,77.2973,77.2459,77.2801,45200.0
2014-09-18 15:05:00,90.25,90.25,90.22,90.24,52100.0,77.2801,77.2801,77.2545,77.2716,52100.0
2014-09-18 15:10:00,90.24,90.25,90.23,90.24,54300.0,77.2716,77.2801,77.263,77.2716,54300.0
2014-09-18 15:15:00,90.24,90.35,90.23,90.3,42700.0,77.2716,77.3658,77.263,77.323,42700.0
2014-09-18 15:20:00,90.3,90.32,90.23,90.25,53000.0,77.323,77.3401,77.263,77.2801,53000.0
2014-09-18 15:25:00,90.25,90.29,90.23,90.28,59300.0,77.2801,77.3144,77.263,77.3058,59300.0
2014-09-18 15:30:00,90.27,90.29,90.24,90.28,65100.0,77.2973,77.3144,77.2716,77.3058,65100.0
2014-09-18 15:35:00,90.28,90.3,90.24,90.3,76300.0,77.3058,77.323,77.2716,77.323,76300.0
2014-09-18 15:40:00,90.3,90.3,90.22,90.25,71000.0,77.323,77.323,77.2545,77.2801,71000.0
2014-09-18 15:45:00,90.26,90.28,90.22,90.23,190500.0,77.2887,77.3058,77.2545,77.263,190500.0
2014-09-18 15:50:00,90.23,90.24,90.19,90.2,135500.0,77.263,77.2716,77.2288,77.2373,135500.0
2014-09-18 15:55:00,90.2,90.2,90.06,90.09,264900.0,77.2373,77.2373,77.1174,77.1431,264900.0
2014-09-19 09:30:00,90.68,90.68,90.34,90.47,1903200.0,77.6483,77.6483,77.3572,77.4685,1903200.0
2014-09-19 09:35:00,90.49,90.61,90.37,90.47,72100.0,77.4857,77.5884,77.3829,77.4685,72100.0
2014-09-19 09:40:00,90.47,90.51,90.31,90.49,31500.0,77.4685,77.5028,77.3315,77.4857,31500.0
2014-09-19 09:45:00,90.48,90.49,90.41,90.46,37000.0,77.4771,77.4857,77.4171,77.46,37000.0
2014-09-19 09:50:00,90.45,90.53,90.45,90.47,56900.0,77.4514,77.5199,77.4514,77.4685,56900.0
2014-09-19 09:55:00,90.47,90.52,90.45,90.5,32700.0,77.4685,77.5113,77.4514,77.4942,32700.0
2014-09-19 10:00:00,90.49,90.54,90.48,90.5,44000.0,77.4857,77.5285,77.4771,77.4942,44000.0
2014-09-19 10:05:00,90.5,90.57,90.45,90.46,50500.0,77.4942,77.5542,77.4514,77.46,50500.0
2014-09-19 10:10:00,90.45,90.49,90.36,90.46,38500.0,77.4514,77.4857,77.3743,77.46,38500.0
2014-09-19 10:15:00,90.46,90.48,90.39,90.42,28700.0,77.46,77.4771,77.4,77.4257,28700.0
2014-09-19 10:20:00,90.42,90.43,90.37,90.41,28800.0,77.4257,77.4343,77.3829,77.4171,28800.0
2014-09-19 10:25:00,90.41,90.41,90.31,90.32,35100.0,77.4171,77.4171,77.3315,77.3401,35100.0
2014-09-19 10:30:00,90.31,90.38,90.26,90.35,28000.0,77.3315,77.3915,77.2887,77.3658,28000.0
2014-09-19 10:35:00,90.35,90.37,90.23,90.25,31000.0,77.3658,77.3829,77.263,77.2801,31000.0
2014-09-19 10:40:00,90.26,90.26,90.17,90.23,28600.0,77.2887,77.2887,77.2116,77.263,28600.0
2014-09-19 10:45:00,90.23,90.25,90.17,90.24,25300.0,77.263,77.2801,77.2116,77.2716,25300.0
2014-09-19 10:50:00,90.25,90.29,90.2,90.29,40600.0,77.2801,77.3144,77.2373,77.3144,40600.0
2014-09-19 10:55:00,90.29,90.31,90.2,90.23,27100.0,77.3144,77.3315,77.2373,77.263,27100.0
2014-09-19 11:00:00,90.23,90.38,90.22,90.38,50000.0,77.263,77.3915,77.2545,77.3915,50000.0
2014-09-19 11:05:00,90.37,90.42,90.34,90.34,33800.0,77.3829,77.4257,77.3572,77.3572,33800.0
2014-09-19 11:10:00,90.33,90.33,90.16,90.17,19000.0,77.3486,77.3486,77.2031,77.2116,19000.0
2014-09-19 11:15:00,90.17,90.22,90.12,90.12,27100.0,77.2116,77.2545,77.1688,77.1688,27100.0
2014-09-19 11:20:00,90.13,90.14,90.02,90.02,55900.0,77.1774,77.186,77.0832,77.0832,55900.0
2014-09-19 11:25:00,90.01,90.02,89.93,89.93,41500.0,77.0746,77.0832,77.0061,77.0061,41500.0
2014-09-19 11:30:00,89.93,89.95,89.78,89.8,43600.0,77.0061,77.0233,76.8777,76.8948,43600.0
2014-09-19 11:35:00,89.79,89.8,89.73,89.74,56200.0,76.8862,76.8948,76.8349,76.8434,56200.0
2014-09-19 11:40:00,89.73,89.76,89.69,89.71,58400.0,76.8349,76.8606,76.8006,76.8177,58400.0
2014-09-19 11:45:00,89.69,89.7,89.63,89.66,29300.0,76.8006,76.8092,76.7492,76.7749,29300.0
2014-09-19 11:50:00,89.66,89.72,89.66,89.7,27500.0,76.7749,76.8263,76.7749,76.8092,27500.0
2014-09-19 11:55:00,89.69,89.72,89.65,89.7,28600.0,76.8006,76.8263,76.7664,76.8092,28600.0
2014-09-19 12:00:00,89.71,89.72,89.6,89.6,32900.0,76.8177,76.8263,76.7236,76.7236,32900.0
2014-09-19 12:05:00,89.61,89.63,89.5,89.58,31200.0,76.7321,76.7492,76.6379,76.7064,31200.0
2014-09-19 12:10:00,89.59,89.67,89.59,89.65,21800.0,76.715,76.7835,76.715,76.7664,21800.0
2014-09-19 12:15:00,89.63,89.73,89.6,89.67,18400.0,76.7492,76.8349,76.7236,76.7835,18400.0
2014-09-19 12:20:00,89.68,89.76,89.67,89.76,17500.0,76.7921,76.8606,76.7835,76.8606,17500.0
2014-09-19 12:25:00,89.76,89.84,89.75,89.84,27400.0,76.8606,76.9291,76.852,76.9291,27400.0
2014-09-19 12:30:00,89.84,89.85,89.78,89.81,23000.0,76.9291,76.9376,76.8777,76.9034,23000.0
2014-09-19 12:35:00,89.81,89.81,89.75,89.78,16000.0,76.9034,76.9034,76.852,76.8777,16000.0
2014-09-19 12:40:00,89.79,89.79,89.62,89.63,11800.0,76.8862,76.8862,76.7407,76.7492,11800.0
2014-09-19 12:45:00,89.62,89.71,89.58,89.69,28100.0,76.7407,76.8177,76.7064,76.8006,28100.0
2014-09-19 12:50:00,89.68,89.68,89.59,89.6,12900.0,76.7921,76.7921,76.715,76.7236,12900.0
2014-09-19 12:55:00,89.6,89.67,89.6,89.66,20100.0,76.7236,76.7835,76.7236,76.7749,20100.0
2014-09-19 13:00:00,89.65,89.69,89.52,89.57,20200.0,76.7664,76.8006,76.6551,76.6979,20200.0
2014-09-19 13:05:00,89.58,89.59,89.53,89.56,15300.0,76.7064,76.715,76.6636,76.6893,15300.0
2014-09-19 13:10:00,89.56,89.56,89.44,89.48,19900.0,76.6893,76.6893,76.5865,76.6208,19900.0
2014-09-19 13:15:00,89.49,89.49,89.42,89.44,20800.0,76.6294,76.6294,76.5694,76.5865,20800.0
2014-09-19 13:20:00,89.44,89.63,89.42,89.62,30800.0,76.5865,76.7492,76.5694,76.7407,30800.0
2014-09-19 13:25:00,89.62,89.64,89.58,89.58,11000.0,76.7407,76.7578,76.7064,76.7064,11000.0
2014-09-19 13:30:00,89.58,89.68,89.57,89.66,22100.0,76.7064,76.7921,76.6979,76.7749,22100.0
2014-09-19 13:35:00,89.65,89.69,89.61,89.63,17900.0,76.7664,76.8006,76.7321,76.7492,17900.0
2014-09-19 13:40:00,89.64,89.74,89.62,89.74,40400.0,76.7578,76.8434,76.7407,76.8434,40400.0
2014-09-19 13:45:00,89.75,89.85,89.72,89.85,32200.0,76.852,76.9376,76.8263,76.9376,32200.0
2014-09-19 13:50:00,89.85,89.93,89.83,89.9,21300.0,76.9376,77.0061,76.9205,76.9804,21300.0
2014-09-19 13:55:00,89.9,89.9,89.78,89.82,15000.0,76.9804,76.9804,76.8777,76.9119,15000.0
2014-09-19 14:00:00,89.82,89.86,89.79,89.8,19000.0,76.9119,76.9462,76.8862,76.8948,19000.0
2014-09-19 14:05:00,89.79,89.86,89.78,89.83,22900.0,76.8862,76.9462,76.8777,76.9205,22900.0
2014-09-19 14:10:00,89.83,89.85,89.79,89.81,17600.0,76.9205,76.9376,76.8862,76.9034,17600.0
2014-09-19 14:15:00,89.81,89.9,89.79,89.9,12000.0,76.9034,76.9804,76.8862,76.9804,12000.0
2014-09-19 14:20:00,89.9,89.93,89.85,89.85,27100.0,76.9804,77.0061,76.9376,76.9376,27100.0
2014-09-19 14:25:00,89.84,89.86,89.8,89.84,32400.0,76.9291,76.9462,76.8948,76.9291,32400.0
2014-09-19 14:30:00,89.84,89.85,89.75,89.81,52200.0,76.9291,76.9376,76.852,76.9034,52200.0
2014-09-19 14:35:00,89.82,89.91,89.78,89.9,20700.0,76.9119,76.989,76.8777,76.9804,20700.0
2014-09-19 14:40:00,89.89,90.02,89.86,90.02,36800.0,76.9719,77.0832,76.9462,77.0832,36800.0
2014-09-19 14:45:00,90.02,90.12,89.99,90.02,41700.0,77.0832,77.1688,77.0575,77.0832,41700.0
2014-09-19 14:50:00,90.01,90.06,89.98,90.03,17400.0,77.0746,77.1174,77.0489,77.0918,17400.0
2014-09-19 14:55:00,90.04,90.06,90.01,90.04,22000.0,77.1003,77.1174,77.0746,77.1003,22000.0
2014-09-19 15:00:00,90.05,90.05,89.98,90.0,28200.0,77.1089,77.1089,77.0489,77.0661,28200.0
2014-09-19 15:05:00,90.0,90.01,89.94,89.98,27100.0,77.0661,77.0746,77.0147,77.0489,27100.0
2014-09-19 15:10:00,89.98,90.05,89.97,89.99,17500.0,77.0489,77.1089,77.0404,77.0575,17500.0
2014-09-19 15:15:00,89.99,90.05,89.98,89.98,24200.0,77.0575,77.1089,77.0489,77.0489,24200.0
2014-09-19 15:20:00,90.0,90.0,89.93,89.95,34200.0,77.0661,77.0661,77.0061,77.0233,34200.0
2014-09-19 15:25:00,89.94,89.97,89.91,89.92,28400.0,77.0147,77.0404,76.989,76.9976,28400.0
2014-09-19 15:30:00,89.92,89.95,89.88,89.95,53700.0,76.9976,77.0233,76.9633,77.0233,53700.0
2014-09-19 15:35:00,89.95,89.97,89.92,89.95,63800.0,77.0233,77.0404,76.9976,77.0233,63800.0
2014-09-19 15:40:00,89.94,89.98,89.94,89.96,80000.0,77.0147,77.0489,77.0147,77.0318,80000.0
2014-09-19 15:45:00,89.95,90.01,89.92,89.95,129300.0,77.0233,77.0746,76.9976,77.0233,129300.0
2014-09-19 15:50:00,89.95,89.96,89.82,89.85,166600.0,77.0233,77.0318,76.9119,76.9376,166600.0
2014-09-19 15:55:00,89.84,89.88,89.66,89.69,285300.0,76.9291,76.9633,76.7749,76.8006,285300.0
2014-09-22 09:30:00,89.58,89.68,89.5,89.6,80900.0,76.7064,76.7921,76.6379,76.7236,80900.0
2014-09-22 09:35:00,89.59,89.67,89.54,89.6,31300.0,76.715,76.7835,76.6722,76.7236,31300.0
2014-09-22 09:40:00,89.56,89.57,89.43,89.52,29400.0,76.6893,76.6979,76.578,76.6551,29400.0
2014-09-22 09:45:00,89.53,89.6,89.48,89.6,33100.0,76.6636,76.7236,76.6208,76.7236,33100.0
2014-09-22 09:50:00,89.62,89.76,89.62,89.7,18100.0,76.7407,76.8606,76.7407,76.8092,18100.0
2014-09-22 09:55:00,89.72,89.83,89.72,89.76,21000.0,76.8263,76.9205,76.8263,76.8606,21000.0
2014-09-22 10:00:00,89.76,89.85,89.69,89.82,25300.0,76.8606,76.9376,76.8006,76.9119,25300.0
2014-09-22 10:05:00,89.83,90.04,89.81,90.04,38000.0,76.9205,77.1003,76.9034,77.1003,38000.0
2014-09-22 10:10:00,90.04,90.09,89.94,90.02,39200.0,77.1003,77.1431,77.0147,77.0832,39200.0
2014-09-22 10:15:00,90.01,90.02,89.78,89.84,19900.0,77.0746,77.0832,76.8777,76.9291,19900.0
2014-09-22 10:20:00,89.82,89.86,89.78,89.81,14500.0,76.9119,76.9462,76.8777,76.9034,14500.0
2014-09-22 10:25:00,89.78,89.81,89.71,89.81,31700.0,76.8777,76.9034,76.8177,76.9034,31700.0
2014-09-22 10:30:00,89.77,89.77,89.58,89.74,35000.0,76.8691,76.8691,76.7064,76.8434,35000.0
2014-09-22 10:35:00,89.75,89.84,89.72,89.74,19800.0,76.852,76.9291,76.8263,76.8434,19800.0
2014-09-22 10:40:00,89.74,89.76,89.59,89.62,48500.0,76.8434,76.8606,76.715,76.7407,48500.0
2014-09-22 10:45:00,89.64,89.7,89.61,89.61,31600.0,76.7578,76.8092,76.7321,76.7321,31600.0
2014-09-22 10:50:00,89.62,89.65,89.55,89.58,39600.0,76.7407,76.7664,76.6807,76.7064,39600.0
2014-09-22 10:55:00,89.57,89.62,89.55,89.62,44300.0,76.6979,76.7407,76.6807,76.7407,44300.0
2014-09-22 11:00:00,89.6,89.68,89.55,89.64,36200.0,76.7236,76.7921,76.6807,76.7578,36200.0
2014-09-22 11:05:00,89.63,89.68,89.58,89.58,16100.0,76.7492,76.7921,76.7064,76.7064,16100.0
2014-09-22 11:10:00,89.58,89.65,89.58,89.58,31700.0,76.7064,76.7664,76.7064,76.7064,31700.0
2014-09-22 11:15:00,89.58,89.66,89.53,89.63,22200.0,76.7064,76.7749,76.6636,76.7492,22200.0
2014-09-22 11:20:00,89.64,89.72,89.63,89.7,22500.0,76.7578,76.8263,76.7492,76.8092,22500.0
2014-09-22 11:25:00,89.69,89.74,89.69,89.71,21700.0,76.8006,76.8434,76.8006,76.8177,21700.0
2014-09-22 11:30:00,89.69,89.76,89.69,89.73,39300.0,76.8006,76.8606,76.8006,76.8349,39300.0
2014-09-22 11:35:00,89.73,89.8,89.71,89.71,34100.0,76.8349,76.8948,76.8177,76.8177,34100.0
2014-09-22 11:40:00,89.7,89.71,89.64,89.66,23500.0,76.8092,76.8177,76.7578,76.7749,23500.0
2014-09-22 11:45:00,89.65,89.65,89.54,89.57,14300.0,76.7664,76.7664,76.6722,76.6979,14300.0
2014-09-22 11:50:00,89.56,89.59,89.48,89.55,37000.0,76.6893,76.715,76.6208,76.6807,37000.0
2014-09-22 11:55:00,89.52,89.57,89.5,89.54,15300.0,76.6551,76.6979,76.6379,76.6722,15300.0
2014-09-22 12:00:00,89.56,89.56,89.42,89.42,41500.0,76.6893,76.6893,76.5694,76.5694,41500.0
2014-09-22 12:05:00,89.42,89.52,89.4,89.51,24000.0,76.5694,76.6551,76.5523,76.6465,24000.0
2014-09-22 12:10:00,89.49,89.53,89.45,89.48,16300.0,76.6294,76.6636,76.5951,76.6208,16300.0
2014-09-22 12:15:00,89.48,89.58,89.48,89.51,19900.0,76.6208,76.7064,76.6208,76.6465,19900.0
2014-09-22 12:20:00,89.53,89.54,89.47,89.47,11500.0,76.6636,76.6722,76.6122,76.6122,11500.0
2014-09-22 12:25:00,89.47,89.49,89.41,89.44,19300.0,76.6122,76.6294,76.5609,76.5865,19300.0
2014-09-22 12:30:00,89.43,89.49,89.4,89.42,26800.0,76.578,76.6294,76.5523,76.5694,26800.0
2014-09-22 12:35:00,89.44,89.47,89.4,89.42,19900.0,76.5865,76.6122,76.5523,76.5694,19900.0
2014-09-22 12:40:00,89.42,89.56,89.41,89.54,15700.0,76.5694,76.6893,76.5609,76.6722,15700.0
2014-09-22 12:45:00,89.55,89.55,89.51,89.53,18400.0,76.6807,76.6807,76.6465,76.6636,18400.0
2014-09-22 12:50:00,89.54,89.54,89.47,89.48,11800.0,76.6722,76.6722,76.6122,76.6208,11800.0
2014-09-22 12:55:00,89.49,89.51,89.4,89.43,39600.0,76.6294,76.6465,76.5523,76.578,39600.0
2014-09-22 13:00:00,89.43,89.47,89.4,89.46,12800.0,76.578,76.6122,76.5523,76.6037,12800.0
2014-09-22 13:05:00,89.44,89.51,89.42,89.42,24800.0,76.5865,76.6465,76.5694,76.5694,24800.0
2014-09-22 13:10:00,89.42,89.43,89.33,89.4,25300.0,76.5694,76.578,76.4924,76.5523,25300.0
2014-09-22 13:15:00,89.4,89.42,89.34,89.34,17100.0,76.5523,76.5694,76.5009,76.5009,17100.0
2014-09-22 13:20:00,89.33,89.37,89.28,89.3,58100.0,76.4924,76.5266,76.4495,76.4667,58100.0
2014-09-22 13:25:00,89.3,89.46,89.3,89.43,28500.0,76.4667,76.6037,76.4667,76.578,28500.0
2014-09-22 13:30:00,89.42,89.46,89.36,89.38,32800.0,76.5694,76.6037,76.518,76.5352,32800.0
2014-09-22 13:35:00,89.37,89.37,89.3,89.32,28100.0,76.5266,76.5266,76.4667,76.4838,28100.0
2014-09-22 13:40:00,89.31,89.38,89.3,89.31,34300.0,76.4752,76.5352,76.4667,76.4752,34300.0
2014-09-22 13:45:00,89.31,89.32,89.25,89.31,27700.0,76.4752,76.4838,76.4239,76.4752,27700.0
2014-09-22 13:50:00,89.32,89.33,89.25,89.25,17900.0,76.4838,76.4924,76.4239,76.4239,17900.0
2014-09-22 13:55:00,89.27,89.29,89.18,89.19,15600.0,76.441,76.4581,76.3639,76.3725,15600.0
2014-09-22 14:00:00,89.19,89.23,89.15,89.21,29200.0,76.3725,76.4067,76.3382,76.3896,29200.0
2014-09-22 14:05:00,89.23,89.25,89.21,89.21,21600.0,76.4067,76.4239,76.3896,76.3896,21600.0
2014-09-22 14:10:00,89.23,89.26,89.17,89.23,21700.0,76.4067,76.4324,76.3553,76.4067,21700.0
2014-09-22 14:15:00,89.22,89.23,89.14,89.18,14900.0,76.3982,76.4067,76.3297,76.3639,14900.0
2014-09-22 14:20:00,89.18,89.21,89.1,89.1,19400.0,76.3639,76.3896,76.2954,76.2954,19400.0
2014-09-22 14:25:00,89.1,89.11,89.0,89.06,29800.0,76.2954,76.304,76.2098,76.2612,29800.0
2014-09-22 14:30:00,89.06,89.11,89.04,89.08,20900.0,76.2612,76.304,76.244,76.2783,20900.0
2014-09-22 14:35:00,89.09,89.09,89.01,89.09,18900.0,76.2868,76.2868,76.2183,76.2868,18900.0
2014-09-22 14:40:00,89.09,89.09,89.02,89.04,17400.0,76.2868,76.2868,76.2269,76.244,17400.0
2014-09-22 14:45:00,89.05,89.2,89.04,89.16,24800.0,76.2526,76.381,76.244,76.3468,24800.0
2014-09-22 14:50:00,89.15,89.19,89.07,89.1,19400.0,76.3382,76.3725,76.2697,76.2954,19400.0
2014-09-22 14:55:00,89.11,89.14,89.07,89.08,33900.0,76.304,76.3297,76.2697,76.2783,33900.0
2014-09-22 15:00:00,89.07,89.15,89.05,89.06,29300.0,76.2697,76.3382,76.2526,76.2612,29300.0
2014-09-22 15:05:00,89.07,89.07,89.02,89.04,21400.0,76.2697,76.2697,76.2269,76.244,21400.0
2014-09-22 15:10:00,89.04,89.07,88.95,88.98,39000.0,76.244,76.2697,76.167,76.1927,39000.0
2014-09-22 15:15:00,88.98,88.99,88.9,88.94,35500.0,76.1927,76.2012,76.1242,76.1584,35500.0
2014-09-22 15:20:00,88.93,89.03,88.93,89.03,42200.0,76.1498,76.2355,76.1498,76.2355,42200.0
2014-09-22 15:25:00,89.03,89.06,89.01,89.04,21300.0,76.2355,76.2612,76.2183,76.244,21300.0
2014-09-22 15:30:00,89.05,89.07,89.01,89.05,39800.0,76.2526,76.2697,76.2183,76.2526,39800.0
2014-09-22 15:35:00,89.05,89.12,89.04,89.12,59100.0,76.2526,76.3125,76.244,76.3125,59100.0
2014-09-22 15:40:00,89.13,89.19,89.09,89.16,67400.0,76.3211,76.3725,76.2868,76.3468,67400.0
2014-09-22 15:45:00,89.14,89.16,89.07,89.08,61500.0,76.3297,76.3468,76.2697,76.2783,61500.0
2014-09-22 15:50:00,89.09,89.1,88.96,88.98,146300.0,76.2868,76.2954,76.1755,76.1927,146300.0
2014-09-22 15:55:00,88.98,89.02,88.95,88.99,213700.0,76.1927,76.2269,76.167,76.2012,213700.0
2014-09-23 09:30:00,88.55,89.0,88.51,88.94,98000.0,75.8244,76.2098,75.7902,76.1584,98000.0
2014-09-23 09:35:00,88.99,89.0,88.68,88.77,40400.0,76.2012,76.2098,75.9358,76.0128,40400.0
2014-09-23 09:40:00,88.8,88.85,88.76,88.83,20000.0,76.0385,76.0813,76.0043,76.0642,20000.0
2014-09-23 09:45:00,88.84,89.11,88.84,89.06,33700.0,76.0728,76.304,76.0728,76.2612,33700.0
2014-09-23 09:50:00,89.07,89.16,88.96,88.98,35500.0,76.2697,76.3468,76.1755,76.1927,35500.0
2014-09-23 09:55:00,88.97,89.11,88.92,89.1,48100.0,76.1841,76.304,76.1413,76.2954,48100.0
2014-09-23 10:00:00,89.1,89.2,88.97,89.17,34400.0,76.2954,76.381,76.1841,76.3553,34400.0
2014-09-23 10:05:00,89.14,89.15,89.05,89.05,20900.0,76.3297,76.3382,76.2526,76.2526,20900.0
2014-09-23 10:10:00,89.07,89.08,88.95,88.99,40500.0,76.2697,76.2783,76.167,76.2012,40500.0
2014-09-23 10:15:00,89.0,89.13,89.0,89.11,26700.0,76.2098,76.3211,76.2098,76.304,26700.0
2014-09-23 10:20:00,89.11,89.26,89.11,89.17,32800.0,76.304,76.4324,76.304,76.3553,32800.0
2014-09-23 10:25:00,89.17,89.17,89.05,89.07,21800.0,76.3553,76.3553,76.2526,76.2697,21800.0
2014-09-23 10:30:00,89.07,89.11,89.0,89.0,33200.0,76.2697,76.304,76.2098,76.2098,33200.0
2014-09-23 10:35:00,89.0,89.02,88.94,88.97,18000.0,76.2098,76.2269,76.1584,76.1841,18000.0
2014-09-23 10:40:00,88.94,88.97,88.84,88.95,43700.0,76.1584,76.1841,76.0728,76.167,43700.0
2014-09-23 10:45:00,88.96,88.97,88.85,88.92,24700.0,76.1755,76.1841,76.0813,76.1413,24700.0
2014-09-23 10:50:00,88.91,89.06,88.9,88.97,28100.0,76.1327,76.2612,76.1242,76.1841,28100.0
2014-09-23 10:55:00,88.98,88.99,88.9,88.95,29500.0,76.1927,76.2012,76.1242,76.167,29500.0
2014-09-23 11:00:00,88.96,89.02,88.94,88.98,17600.0,76.1755,76.2269,76.1584,76.1927,17600.0
2014-09-23 11:05:00,88.97,88.97,88.82,88.84,24900.0,76.1841,76.1841,76.0556,76.0728,24900.0
2014-09-23 11:10:00,88.83,88.86,88.75,88.86,37000.0,76.0642,76.0899,75.9957,76.0899,37000.0
2014-09-23 11:15:00,88.8,88.92,88.8,88.83,15700.0,76.0385,76.1413,76.0385,76.0642,15700.0
2014-09-23 11:20:00,88.81,88.99,88.81,88.93,31000.0,76.0471,76.2012,76.0471,76.1498,31000.0
2014-09-23 11:25:00,88.93,88.93,88.81,88.84,19800.0,76.1498,76.1498,76.0471,76.0728,19800.0
2014-09-23 11:30:00,88.83,88.86,88.75,88.8,14300.0,76.0642,76.0899,75.9957,76.0385,14300.0
2014-09-23 11:35:00,88.78,88.97,88.78,88.92,30100.0,76.0214,76.1841,76.0214,76.1413,30100.0
2014-09-23 11:40:00,88.92,88.99,88.91,88.98,34800.0,76.1413,76.2012,76.1327,76.1927,34800.0
2014-09-23 11:45:00,88.99,89.08,88.98,89.04,40700.0,76.2012,76.2783,76.1927,76.244,40700.0
2014-09-23 11:50:00,89.04,89.19,89.03,89.13,56300.0,76.244,76.3725,76.2355,76.3211,56300.0
2014-09-23 11:55:00,89.12,89.15,89.08,89.14,25100.0,76.3125,76.3382,76.2783,76.3297,25100.0
2014-09-23 12:00:00,89.14,89.18,89.11,89.11,25200.0,76.3297,76.3639,76.304,76.304,25200.0
2014-09-23 12:05:00,89.11,89.13,88.96,88.98,20600.0,76.304,76.3211,76.1755,76.1927,20600.0
2014-09-23 12:10:00,88.99,89.06,88.97,88.97,15000.0,76.2012,76.2612,76.1841,76.1841,15000.0
2014-09-23 12:15:00,88.98,89.06,88.96,89.04,18500.0,76.1927,76.2612,76.1755,76.244,18500.0
2014-09-23 12:20:00,89.02,89.07,88.98,89.0,13600.0,76.2269,76.2697,76.1927,76.2098,13600.0
2014-09-23 12:25:00,88.99,89.0,88.9,88.93,13600.0,76.2012,76.2098,76.1242,76.1498,13600.0
2014-09-23 12:30:00,88.92,88.94,88.85,88.88,29800.0,76.1413,76.1584,76.0813,76.107,29800.0
2014-09-23 12:35:00,88.88,88.91,88.86,88.86,15700.0,76.107,76.1327,76.0899,76.0899,15700.0
2014-09-23 12:40:00,88.84,88.94,88.84,88.88,26100.0,76.0728,76.1584,76.0728,76.107,26100.0
2014-09-23 12:45:00,88.87,88.89,88.73,88.73,13000.0,76.0985,76.1156,75.9786,75.9786,13000.0
2014-09-23 12:50:00,88.73,88.74,88.65,88.68,24800.0,75.9786,75.9871,75.9101,75.9358,24800.0
2014-09-23 12:55:00,88.68,88.68,88.6,88.62,34600.0,75.9358,75.9358,75.8673,75.8844,34600.0
2014-09-23 13:00:00,88.62,88.63,88.55,88.61,24500.0,75.8844,75.893,75.8244,75.8758,24500.0
2014-09-23 13:05:00,88.59,88.6,88.55,88.57,13500.0,75.8587,75.8673,75.8244,75.8416,13500.0
2014-09-23 13:10:00,88.56,88.6,88.5,88.56,35600.0,75.833,75.8673,75.7816,75.833,35600.0
2014-09-23 13:15:00,88.56,88.56,88.5,88.55,22500.0,75.833,75.833,75.7816,75.8244,22500.0
2014-09-23 13:20:00,88.56,88.61,88.51,88.53,16900.0,75.833,75.8758,75.7902,75.8073,16900.0
2014-09-23 13:25:00,88.53,88.55,88.48,88.52,20500.0,75.8073,75.8244,75.7645,75.7988,20500.0
2014-09-23 13:30:00,88.52,88.57,88.44,88.53,18100.0,75.7988,75.8416,75.7303,75.8073,18100.0
2014-09-23 13:35:00,88.53,88.54,88.4,88.46,33700.0,75.8073,75.8159,75.696,75.7474,33700.0
2014-09-23 13:40:00,88.46,88.48,88.4,88.4,20400.0,75.7474,75.7645,75.696,75.696,20400.0
2014-09-23 13:45:00,88.41,88.5,88.41,88.48,11100.0,75.7046,75.7816,75.7046,75.7645,11100.0
2014-09-23 13:50:00,88.48,88.51,88.37,88.39,28000.0,75.7645,75.7902,75.6703,75.6874,28000.0
2014-09-23 13:55:00,88.38,88.38,88.23,88.31,30900.0,75.6789,75.6789,75.5504,75.6189,30900.0
2014-09-23 14:00:00,88.31,88.45,88.28,88.43,25700.0,75.6189,75.7388,75.5933,75.7217,25700.0
2014-09-23 14:05:00,88.42,88.43,88.35,88.37,13900.0,75.7131,75.7217,75.6532,75.6703,13900.0
2014-09-23 14:10:00,88.39,88.52,88.38,88.49,49900.0,75.6874,75.7988,75.6789,75.7731,49900.0
2014-09-23 14:15:00,88.5,88.55,88.47,88.48,24100.0,75.7816,75.8244,75.7559,75.7645,24100.0
2014-09-23 14:20:00,88.47,88.49,88.37,88.37,13000.0,75.7559,75.7731,75.6703,75.6703,13000.0
2014-09-23 14:25:00,88.36,88.46,88.35,88.44,21600.0,75.6618,75.7474,75.6532,75.7303,21600.0
2014-09-23 14:30:00,88.44,88.48,88.4,88.41,28700.0,75.7303,75.7645,75.696,75.7046,28700.0
2014-09-23 14:35:00,88.42,88.46,88.34,88.36,13900.0,75.7131,75.7474,75.6446,75.6618,13900.0
2014-09-23 14:40:00,88.36,88.4,88.33,88.36,10700.0,75.6618,75.696,75.6361,75.6618,10700.0
2014-09-23 14:45:00,88.37,88.4,88.35,88.37,12400.0,75.6703,75.696,75.6532,75.6703,12400.0
2014-09-23 14:50:00,88.37,88.44,88.35,88.39,18500.0,75.6703,75.7303,75.6532,75.6874,18500.0
2014-09-23 14:55:00,88.38,88.44,88.34,88.42,23000.0,75.6789,75.7303,75.6446,75.7131,23000.0
2014-09-23 15:00:00,88.44,88.52,88.44,88.44,16800.0,75.7303,75.7988,75.7303,75.7303,16800.0
2014-09-23 15:05:00,88.45,88.45,88.4,88.42,30900.0,75.7388,75.7388,75.696,75.7131,30900.0
2014-09-23 15:10:00,88.42,88.47,88.41,88.46,30700.0,75.7131,75.7559,75.7046,75.7474,30700.0
2014-09-23 15:15:00,88.45,88.47,88.4,88.4,25000.0,75.7388,75.7559,75.696,75.696,25000.0
2014-09-23 15:20:00,88.41,88.46,88.36,88.42,74000.0,75.7046,75.7474,75.6618,75.7131,74000.0
2014-09-23 15:25:00,88.43,88.54,88.43,88.49,34500.0,75.7217,75.8159,75.7217,75.7731,34500.0
2014-09-23 15:30:00,88.49,88.51,88.39,88.51,39000.0,75.7731,75.7902,75.6874,75.7902,39000.0
2014-09-23 15:35:00,88.52,88.64,88.51,88.63,52100.0,75.7988,75.9015,75.7902,75.893,52100.0
2014-09-23 15:40:00,88.63,88.67,88.59,88.65,46000.0,75.893,75.9272,75.8587,75.9101,46000.0
2014-09-23 15:45:00,88.66,88.66,88.53,88.56,81100.0,75.9186,75.9186,75.8073,75.833,81100.0
2014-09-23 15:50:00,88.55,88.56,88.41,88.47,74200.0,75.8244,75.833,75.7046,75.7559,74200.0
2014-09-23 15:55:00,88.48,88.49,88.31,88.33,170700.0,75.7645,75.7731,75.6189,75.6361,170700.0
2014-09-24 09:30:00,88.47,88.65,88.43,88.44,86700.0,75.7559,75.9101,75.7217,75.7303,86700.0
2014-09-24 09:35:00,88.44,88.53,88.4,88.5,28700.0,75.7303,75.8073,75.696,75.7816,28700.0
2014-09-24 09:40:00,88.48,88.48,87.87,87.9,108000.0,75.7645,75.7645,75.2422,75.2679,108000.0
2014-09-24 09:45:00,87.93,88.02,87.88,87.98,47100.0,75.2935,75.3706,75.2507,75.3364,47100.0
2014-09-24 09:50:00,87.98,88.11,87.95,88.02,75300.0,75.3364,75.4477,75.3107,75.3706,75300.0
2014-09-24 09:55:00,88.05,88.1,88.01,88.07,43900.0,75.3963,75.4391,75.3621,75.4134,43900.0
2014-09-24 10:00:00,88.06,88.09,87.92,88.03,73100.0,75.4049,75.4306,75.285,75.3792,73100.0
2014-09-24 10:05:00,88.01,88.09,87.87,87.96,42600.0,75.3621,75.4306,75.2422,75.3192,42600.0
2014-09-24 10:10:00,87.98,88.03,87.91,88.03,21300.0,75.3364,75.3792,75.2764,75.3792,21300.0
2014-09-24 10:15:00,88.03,88.07,87.98,87.98,54800.0,75.3792,75.4134,75.3364,75.3364,54800.0
2014-09-24 10:20:00,87.98,88.04,87.94,88.02,19400.0,75.3364,75.3877,75.3021,75.3706,19400.0
2014-09-24 10:25:00,88.01,88.04,87.98,88.02,44900.0,75.3621,75.3877,75.3364,75.3706,44900.0
2014-09-24 10:30:00,88.02,88.06,87.98,88.04,89800.0,75.3706,75.4049,75.3364,75.3877,89800.0
2014-09-24 10:35:00,88.04,88.05,87.98,88.01,81900.0,75.3877,75.3963,75.3364,75.3621,81900.0
2014-09-24 10:40:00,88.02,88.15,88.02,88.08,95600.0,75.3706,75.4819,75.3706,75.422,95600.0
2014-09-24 10:45:00,88.08,88.11,88.03,88.06,40700.0,75.422,75.4477,75.3792,75.4049,40700.0
2014-09-24 10:50:00,88.07,88.17,88.06,88.09,27600.0,75.4134,75.4991,75.4049,75.4306,27600.0
2014-09-24 10:55:00,88.09,88.14,88.0,88.02,49300.0,75.4306,75.4734,75.3535,75.3706,49300.0
2014-09-24 11:00:00,88.03,88.1,87.97,88.09,46900.0,75.3792,75.4391,75.3278,75.4306,46900.0
2014-09-24 11:05:00,88.07,88.08,88.0,88.03,122500.0,75.4134,75.422,75.3535,75.3792,122500.0
2014-09-24 11:10:00,88.04,88.08,87.99,88.03,166900.0,75.3877,75.422,75.3449,75.3792,166900.0
2014-09-24 11:15:00,88.04,88.05,88.01,88.03,65400.0,75.3877,75.3963,75.3621,75.3792,65400.0
2014-09-24 11:20:00,88.04,88.07,88.0,88.02,114000.0,75.3877,75.4134,75.3535,75.3706,114000.0
2014-09-24 11:25:00,88.02,88.05,88.01,88.03,87500.0,75.3706,75.3963,75.3621,75.3792,87500.0
2014-09-24 11:30:00,88.03,88.26,88.01,88.21,124300.0,75.3792,75.5761,75.3621,75.5333,124300.0
2014-09-24 11:35:00,88.2,88.23,88.04,88.09,179200.0,75.5247,75.5504,75.3877,75.4306,179200.0
2014-09-24 11:40:00,88.08,88.14,88.01,88.1,76400.0,75.422,75.4734,75.3621,75.4391,76400.0
2014-09-24 11:45:00,88.12,88.21,88.09,88.14,31600.0,75.4562,75.5333,75.4306,75.4734,31600.0
2014-09-24 11:50:00,88.14,88.14,87.96,87.96,59400.0,75.4734,75.4734,75.3192,75.3192,59400.0
2014-09-24 11:55:00,87.99,88.04,87.99,88.03,31700.0,75.3449,75.3877,75.3449,75.3792,31700.0
2014-09-24 12:00:00,88.03,88.06,88.01,88.06,59400.0,75.3792,75.4049,75.3621,75.4049,59400.0
2014-09-24 12:05:00,88.06,88.15,88.05,88.13,36500.0,75.4049,75.4819,75.3963,75.4648,36500.0
2014-09-24 12:10:00,88.13,88.2,88.11,88.2,12400.0,75.4648,75.5247,75.4477,75.5247,12400.0
2014-09-24 12:15:00,88.19,88.21,88.06,88.06,28700.0,75.5162,75.5333,75.4049,75.4049,28700.0
2014-09-24 12:20:00,88.07,88.2,88.06,88.19,13300.0,75.4134,75.5247,75.4049,75.5162,13300.0
2014-09-24 12:25:00,88.19,88.23,88.16,88.16,13700.0,75.5162,75.5504,75.4905,75.4905,13700.0
2014-09-24 12:30:00,88.16,88.22,88.15,88.18,16000.0,75.4905,75.5419,75.4819,75.5076,16000.0
2014-09-24 12:35:00,88.17,88.26,88.17,88.25,20700.0,75.4991,75.5761,75.4991,75.5676,20700.0
2014-09-24 12:40:00,88.23,88.26,88.16,88.21,39500.0,75.5504,75.5761,75.4905,75.5333,39500.0
2014-09-24 12:45:00,88.2,88.22,88.18,88.2,11200.0,75.5247,75.5419,75.5076,75.5247,11200.0
2014-09-24 12:50:00,88.19,88.24,88.18,88.22,16700.0,75.5162,75.559,75.5076,75.5419,16700.0
2014-09-24 12:55:00,88.22,88.25,88.18,88.24,25900.0,75.5419,75.5676,75.5076,75.559,25900.0
2014-09-24 13:00:00,88.24,88.28,88.2,88.26,52300.0,75.559,75.5933,75.5247,75.5761,52300.0
2014-09-24 13:05:00,88.25,88.25,88.21,88.24,13000.0,75.5676,75.5676,75.5333,75.559,13000.0
2014-09-24 13:10:00,88.25,88.26,88.22,88.23,31000.0,75.5676,75.5761,75.5419,75.5504,31000.0
2014-09-24 13:15:00,88.23,88.27,88.22,88.25,36000.0,75.5504,75.5847,75.5419,75.5676,36000.0
2014-09-24 13:20:00,88.24,88.25,88.23,88.24,11300.0,75.559,75.5676,75.5504,75.559,11300.0
2014-09-24 13:25:00,88.25,88.27,88.23,88.23,37900.0,75.5676,75.5847,75.5504,75.5504,37900.0
2014-09-24 13:30:00,88.23,88.27,88.23,88.24,41700.0,75.5504,75.5847,75.5504,75.559,41700.0
2014-09-24 13:35:00,88.24,88.26,88.23,88.25,37500.0,75.559,75.5761,75.5504,75.5676,37500.0
2014-09-24 13:40:00,88.25,88.27,88.24,88.24,53500.0,75.5676,75.5847,75.559,75.559,53500.0
2014-09-24 13:45:00,88.25,88.26,88.23,88.26,36200.0,75.5676,75.5761,75.5504,75.5761,36200.0
2014-09-24 13:50:00,88.26,88.27,88.23,88.24,67500.0,75.5761,75.5847,75.5504,75.559,67500.0
2014-09-24 13:55:00,88.25,88.25,88.23,88.23,26000.0,75.5676,75.5676,75.5504,75.5504,26000.0
2014-09-24 14:00:00,88.23,88.24,88.18,88.24,22700.0,75.5504,75.559,75.5076,75.559,22700.0
2014-09-24 14:05:00,88.24,88.25,88.22,88.23,16800.0,75.559,75.5676,75.5419,75.5504,16800.0
2014-09-24 14:10:00,88.23,88.24,88.21,88.23,14000.0,75.5504,75.559,75.5333,75.5504,14000.0
2014-09-24 14:15:00,88.22,88.24,88.21,88.22,24900.0,75.5419,75.559,75.5333,75.5419,24900.0
2014-09-24 14:20:00,88.23,88.23,88.2,88.21,22500.0,75.5504,75.5504,75.5247,75.5333,22500.0
2014-09-24 14:25:00,88.22,88.37,88.2,88.36,138100.0,75.5419,75.6703,75.5247,75.6618,138100.0
2014-09-24 14:30:00,88.35,88.38,88.31,88.36,8100.0,75.6532,75.6789,75.6189,75.6618,8100.0
2014-09-24 14:35:00,88.36,88.41,88.35,88.4,12600.0,75.6618,75.7046,75.6532,75.696,12600.0
2014-09-24 14:40:00,88.39,88.45,88.39,88.44,9700.0,75.6874,75.7388,75.6874,75.7303,9700.0
2014-09-24 14:45:00,88.45,88.5,88.43,88.48,16300.0,75.7388,75.7816,75.7217,75.7645,16300.0
2014-09-24 14:50:00,88.49,88.54,88.46,88.47,62500.0,75.7731,75.8159,75.7474,75.7559,62500.0
2014-09-24 14:55:00,88.46,88.52,88.45,88.49,20200.0,75.7474,75.7988,75.7388,75.7731,20200.0
2014-09-24 15:00:00,88.5,88.54,88.46,88.52,32100.0,75.7816,75.8159,75.7474,75.7988,32100.0
2014-09-24 15:05:00,88.52,88.64,88.51,88.61,117700.0,75.7988,75.9015,75.7902,75.8758,117700.0
2014-09-24 15:10:00,88.61,88.63,88.49,88.51,66700.0,75.8758,75.893,75.7731,75.7902,66700.0
2014-09-24 15:15:00,88.49,88.53,88.49,88.49,38000.0,75.7731,75.8073,75.7731,75.7731,38000.0
2014-09-24 15:20:00,88.5,88.53,88.47,88.48,102400.0,75.7816,75.8073,75.7559,75.7645,102400.0
2014-09-24 15:25:00,88.48,88.51,88.48,88.48,20400.0,75.7645,75.7902,75.7645,75.7645,20400.0
2014-09-24 15:30:00,88.48,88.52,88.41,88.41,64400.0,75.7645,75.7988,75.7046,75.7046,64400.0
2014-09-24 15:35:00,88.41,88.5,88.37,88.5,107500.0,75.7046,75.7816,75.6703,75.7816,107500.0
2014-09-24 15:40:00,88.51,88.53,88.44,88.45,54000.0,75.7902,75.8073,75.7303,75.7388,54000.0
2014-09-24 15:45:00,88.45,88.52,88.36,88.52,73400.0,75.7388,75.7988,75.6618,75.7988,73400.0
2014-09-24 15:50:00,88.53,88.54,88.49,88.51,71000.0,75.8073,75.8159,75.7731,75.7902,71000.0
2014-09-24 15:55:00,88.51,88.55,88.49,88.54,141900.0,75.7902,75.8244,75.7731,75.8159,141900.0
2014-09-25 09:30:00,88.51,88.74,88.34,88.67,99500.0,75.7902,75.9871,75.6446,75.9272,99500.0
2014-09-25 09:35:00,88.65,88.82,88.55,88.56,95700.0,75.9101,76.0556,75.8244,75.833,95700.0
2014-09-25 09:40:00,88.56,88.6,88.37,88.43,59400.0,75.833,75.8673,75.6703,75.7217,59400.0
2014-09-25 09:45:00,88.43,88.49,88.19,88.31,63600.0,75.7217,75.7731,75.5162,75.6189,63600.0
2014-09-25 09:50:00,88.3,88.32,88.05,88.21,39900.0,75.6104,75.6275,75.3963,75.5333,39900.0
2014-09-25 09:55:00,88.2,88.3,88.04,88.2,43500.0,75.5247,75.6104,75.3877,75.5247,43500.0
2014-09-25 10:00:00,88.17,88.25,88.08,88.1,34100.0,75.4991,75.5676,75.422,75.4391,34100.0
2014-09-25 10:05:00,88.11,88.18,88.11,88.12,21600.0,75.4477,75.5076,75.4477,75.4562,21600.0
2014-09-25 10:10:00,88.14,88.14,87.98,88.05,47200.0,75.4734,75.4734,75.3364,75.3963,47200.0
2014-09-25 10:15:00,88.05,88.15,88.02,88.09,107800.0,75.3963,75.4819,75.3706,75.4306,107800.0
2014-09-25 10:20:00,88.08,88.12,87.86,87.91,113700.0,75.422,75.4562,75.2336,75.2764,113700.0
2014-09-25 10:25:00,87.91,88.03,87.89,88.01,27200.0,75.2764,75.3792,75.2593,75.3621,27200.0
2014-09-25 10:30:00,87.98,88.0,87.85,87.87,36800.0,75.3364,75.3535,75.225,75.2422,36800.0
2014-09-25 10:35:00,87.89,87.93,87.69,87.7,105300.0,75.2593,75.2935,75.088,75.0966,105300.0
2014-09-25 10:40:00,87.71,87.73,87.46,87.46,121200.0,75.1052,75.1223,74.8911,74.8911,121200.0
2014-09-25 10:45:00,87.44,87.49,87.28,87.48,91400.0,74.874,74.9168,74.737,74.9082,91400.0
2014-09-25 10:50:00,87.5,87.61,87.43,87.44,14800.0,74.9253,75.0195,74.8654,74.874,14800.0
2014-09-25 10:55:00,87.43,87.47,87.36,87.41,83500.0,74.8654,74.8997,74.8055,74.8483,83500.0
2014-09-25 11:00:00,87.41,87.45,87.35,87.4,32600.0,74.8483,74.8825,74.7969,74.8397,32600.0
2014-09-25 11:05:00,87.4,87.5,87.28,87.48,29700.0,74.8397,74.9253,74.737,74.9082,29700.0
2014-09-25 11:10:00,87.46,87.46,87.29,87.35,20700.0,74.8911,74.8911,74.7455,74.7969,20700.0
2014-09-25 11:15:00,87.35,87.39,87.29,87.3,13800.0,74.7969,74.8312,74.7455,74.7541,13800.0
2014-09-25 11:20:00,87.3,87.37,87.2,87.33,45200.0,74.7541,74.814,74.6685,74.7798,45200.0
2014-09-25 11:25:00,87.3,87.44,87.3,87.39,40700.0,74.7541,74.874,74.7541,74.8312,40700.0
2014-09-25 11:30:00,87.41,87.41,87.22,87.31,34000.0,74.8483,74.8483,74.6856,74.7627,34000.0
2014-09-25 11:35:00,87.35,87.45,87.35,87.39,23300.0,74.7969,74.8825,74.7969,74.8312,23300.0
2014-09-25 11:40:00,87.4,87.42,87.24,87.27,10100.0,74.8397,74.8568,74.7027,74.7284,10100.0
2014-09-25 11:45:00,87.28,87.31,87.22,87.23,21500.0,74.737,74.7627,74.6856,74.6941,21500.0
2014-09-25 11:50:00,87.22,87.32,87.21,87.3,19300.0,74.6856,74.7712,74.677,74.7541,19300.0
2014-09-25 11:55:00,87.31,87.36,87.23,87.24,11300.0,74.7627,74.8055,74.6941,74.7027,11300.0
2014-09-25 12:00:00,87.21,87.32,87.21,87.3,20700.0,74.677,74.7712,74.677,74.7541,20700.0
2014-09-25 12:05:00,87.3,87.34,87.22,87.27,21600.0,74.7541,74.7883,74.6856,74.7284,21600.0
2014-09-25 12:10:00,87.25,87.33,87.25,87.31,20700.0,74.7113,74.7798,74.7113,74.7627,20700.0
2014-09-25 12:15:00,87.3,87.31,87.2,87.24,25300.0,74.7541,74.7627,74.6685,74.7027,25300.0
2014-09-25 12:20:00,87.22,87.22,87.12,87.12,48600.0,74.6856,74.6856,74.6,74.6,48600.0
2014-09-25 12:25:00,87.12,87.13,86.94,86.97,64300.0,74.6,74.6085,74.4458,74.4715,64300.0
2014-09-25 12:30:00,86.95,87.04,86.91,86.99,47900.0,74.4544,74.5315,74.4201,74.4886,47900.0
2014-09-25 12:35:00,86.99,87.07,86.98,87.07,42100.0,74.4886,74.5571,74.4801,74.5571,42100.0
2014-09-25 12:40:00,87.07,87.19,87.07,87.15,35700.0,74.5571,74.6599,74.5571,74.6256,35700.0
2014-09-25 12:45:00,87.14,87.19,87.1,87.17,17000.0,74.6171,74.6599,74.5828,74.6428,17000.0
2014-09-25 12:50:00,87.15,87.17,87.09,87.15,44100.0,74.6256,74.6428,74.5743,74.6256,44100.0
2014-09-25 12:55:00,87.15,87.18,87.1,87.11,20200.0,74.6256,74.6513,74.5828,74.5914,20200.0
2014-09-25 13:00:00,87.1,87.13,87.06,87.08,60400.0,74.5828,74.6085,74.5486,74.5657,60400.0
2014-09-25 13:05:00,87.09,87.2,87.06,87.17,30900.0,74.5743,74.6685,74.5486,74.6428,30900.0
2014-09-25 13:10:00,87.18,87.26,87.17,87.22,29400.0,74.6513,74.7198,74.6428,74.6856,29400.0
2014-09-25 13:15:00,87.22,87.3,87.21,87.23,23900.0,74.6856,74.7541,74.677,74.6941,23900.0
2014-09-25 13:20:00,87.25,87.31,87.18,87.2,24400.0,74.7113,74.7627,74.6513,74.6685,24400.0
2014-09-25 13:25:00,87.21,87.27,87.19,87.22,34700.0,74.677,74.7284,74.6599,74.6856,34700.0
2014-09-25 13:30:00,87.2,87.22,87.1,87.13,22000.0,74.6685,74.6856,74.5828,74.6085,22000.0
2014-09-25 13:35:00,87.13,87.16,87.12,87.15,48800.0,74.6085,74.6342,74.6,74.6256,48800.0
2014-09-25 13:40:00,87.15,87.19,87.11,87.15,106100.0,74.6256,74.6599,74.5914,74.6256,106100.0
2014-09-25 13:45:00,87.16,87.17,87.08,87.15,24800.0,74.6342,74.6428,74.5657,74.6256,24800.0
2014-09-25 13:50:00,87.14,87.16,87.07,87.09,93600.0,74.6171,74.6342,74.5571,74.5743,93600.0
2014-09-25 13:55:00,87.09,87.15,87.04,87.09,32500.0,74.5743,74.6256,74.5315,74.5743,32500.0
2014-09-25 14:00:00,87.09,87.09,86.99,87.02,36800.0,74.5743,74.5743,74.4886,74.5143,36800.0
2014-09-25 14:05:00,87.03,87.17,87.02,87.05,41900.0,74.5229,74.6428,74.5143,74.54,41900.0
2014-09-25 14:10:00,87.05,87.1,87.02,87.08,54200.0,74.54,74.5828,74.5143,74.5657,54200.0
2014-09-25 14:15:00,87.06,87.1,86.98,87.09,33400.0,74.5486,74.5828,74.4801,74.5743,33400.0
2014-09-25 14:20:00,87.1,87.14,87.04,87.09,20600.0,74.5828,74.6171,74.5315,74.5743,20600.0
2014-09-25 14:25:00,87.09,87.13,87.02,87.06,32300.0,74.5743,74.6085,74.5143,74.5486,32300.0
2014-09-25 14:30:00,87.07,87.08,87.0,87.04,24600.0,74.5571,74.5657,74.4972,74.5315,24600.0
2014-09-25 14:35:00,87.04,87.11,87.03,87.1,25700.0,74.5315,74.5914,74.5229,74.5828,25700.0
2014-09-25 14:40:00,87.09,87.11,87.05,87.05,23500.0,74.5743,74.5914,74.54,74.54,23500.0
2014-09-25 14:45:00,87.06,87.13,87.05,87.12,48000.0,74.5486,74.6085,74.54,74.6,48000.0
2014-09-25 14:50:00,87.12,87.13,87.03,87.07,37400.0,74.6,74.6085,74.5229,74.5571,37400.0
2014-09-25 14:55:00,87.07,87.07,86.97,86.97,22500.0,74.5571,74.5571,74.4715,74.4715,22500.0
2014-09-25 15:00:00,86.98,87.04,86.91,86.98,42300.0,74.4801,74.5315,74.4201,74.4801,42300.0
2014-09-25 15:05:00,86.98,87.02,86.95,86.96,30300.0,74.4801,74.5143,74.4544,74.4629,30300.0
2014-09-25 15:10:00,86.97,86.97,86.91,86.94,34500.0,74.4715,74.4715,74.4201,74.4458,34500.0
2014-09-25 15:15:00,86.93,86.99,86.9,86.94,55000.0,74.4373,74.4886,74.4116,74.4458,55000.0
2014-09-25 15:20:00,86.94,86.97,86.92,86.93,129500.0,74.4458,74.4715,74.4287,74.4373,129500.0
2014-09-25 15:25:00,86.92,86.92,86.87,86.88,61400.0,74.4287,74.4287,74.3859,74.3944,61400.0
2014-09-25 15:30:00,86.88,86.94,86.87,86.94,146400.0,74.3944,74.4458,74.3859,74.4458,146400.0
2014-09-25 15:35:00,86.94,87.08,86.93,87.07,126100.0,74.4458,74.5657,74.4373,74.5571,126100.0
2014-09-25 15:40:00,87.06,87.17,87.03,87.13,139100.0,74.5486,74.6428,74.5229,74.6085,139100.0
2014-09-25 15:45:00,87.14,87.14,87.0,87.07,175300.0,74.6171,74.6171,74.4972,74.5571,175300.0
2014-09-25 15:50:00,87.07,87.09,87.01,87.02,122300.0,74.5571,74.5743,74.5058,74.5143,122300.0
2014-09-25 15:55:00,87.02,87.03,86.78,86.79,433100.0,74.5143,74.5229,74.3088,74.3174,433100.0
2014-09-26 09:30:00,87.16,87.58,86.95,87.57,118800.0,74.6342,74.9938,74.4544,74.9853,118800.0
2014-09-26 09:35:00,87.53,87.73,87.4,87.4,78100.0,74.951,75.1223,74.8397,74.8397,78100.0
2014-09-26 09:40:00,87.43,87.66,87.38,87.62,108900.0,74.8654,75.0624,74.8226,75.0281,108900.0
2014-09-26 09:45:00,87.62,87.65,87.54,87.65,111800.0,75.0281,75.0538,74.9596,75.0538,111800.0
2014-09-26 09:50:00,87.64,87.74,87.56,87.57,65000.0,75.0452,75.1309,74.9767,74.9853,65000.0
2014-09-26 09:55:00,87.59,87.67,87.45,87.63,48800.0,75.0024,75.0709,74.8825,75.0367,48800.0
2014-09-26 10:00:00,87.64,88.02,87.64,87.98,55100.0,75.0452,75.3706,75.0452,75.3364,55100.0
2014-09-26 10:05:00,87.95,88.02,87.89,87.94,77400.0,75.3107,75.3706,75.2593,75.3021,77400.0
2014-09-26 10:10:00,87.94,87.99,87.64,87.79,168000.0,75.3021,75.3449,75.0452,75.1737,168000.0
2014-09-26 10:15:00,87.81,87.82,87.67,87.79,64400.0,75.1908,75.1994,75.0709,75.1737,64400.0
2014-09-26 10:20:00,87.81,87.94,87.78,87.9,35500.0,75.1908,75.3021,75.1651,75.2679,35500.0
2014-09-26 10:25:00,87.88,88.01,87.85,87.91,41400.0,75.2507,75.3621,75.225,75.2764,41400.0
2014-09-26 10:30:00,87.93,88.08,87.79,88.08,89500.0,75.2935,75.422,75.1737,75.422,89500.0
2014-09-26 10:35:00,88.09,88.1,87.99,88.0,76300.0,75.4306,75.4391,75.3449,75.3535,76300.0
2014-09-26 10:40:00,88.0,88.08,87.98,88.03,48600.0,75.3535,75.422,75.3364,75.3792,48600.0
2014-09-26 10:45:00,88.03,88.07,87.97,88.02,72300.0,75.3792,75.4134,75.3278,75.3706,72300.0
2014-09-26 10:50:00,88.0,88.02,87.91,87.95,67800.0,75.3535,75.3706,75.2764,75.3107,67800.0
2014-09-26 10:55:00,87.94,88.1,87.93,88.1,31000.0,75.3021,75.4391,75.2935,75.4391,31000.0
2014-09-26 11:00:00,88.11,88.22,88.09,88.1,38800.0,75.4477,75.5419,75.4306,75.4391,38800.0
2014-09-26 11:05:00,88.1,88.18,88.05,88.09,26700.0,75.4391,75.5076,75.3963,75.4306,26700.0
2014-09-26 11:10:00,88.09,88.14,88.03,88.09,46600.0,75.4306,75.4734,75.3792,75.4306,46600.0
2014-09-26 11:15:00,88.09,88.16,88.05,88.05,37300.0,75.4306,75.4905,75.3963,75.3963,37300.0
2014-09-26 11:20:00,88.04,88.09,87.91,87.97,56100.0,75.3877,75.4306,75.2764,75.3278,56100.0
2014-09-26 11:25:00,87.97,88.05,87.97,88.0,32900.0,75.3278,75.3963,75.3278,75.3535,32900.0
2014-09-26 11:30:00,88.02,88.03,87.96,88.0,46500.0,75.3706,75.3792,75.3192,75.3535,46500.0
2014-09-26 11:35:00,88.0,88.03,87.92,87.93,80300.0,75.3535,75.3792,75.285,75.2935,80300.0
2014-09-26 11:40:00,87.92,87.95,87.88,87.91,39200.0,75.285,75.3107,75.2507,75.2764,39200.0
2014-09-26 11:45:00,87.91,87.92,87.85,87.91,19900.0,75.2764,75.285,75.225,75.2764,19900.0
2014-09-26 11:50:00,87.92,87.93,87.83,87.84,27000.0,75.285,75.2935,75.2079,75.2165,27000.0
2014-09-26 11:55:00,87.85,87.89,87.83,87.83,22400.0,75.225,75.2593,75.2079,75.2079,22400.0
2014-09-26 12:00:00,87.82,87.86,87.78,87.78,38000.0,75.1994,75.2336,75.1651,75.1651,38000.0
2014-09-26 12:05:00,87.78,87.79,87.7,87.75,38000.0,75.1651,75.1737,75.0966,75.1394,38000.0
2014-09-26 12:10:00,87.74,87.78,87.73,87.76,19400.0,75.1309,75.1651,75.1223,75.148,19400.0
2014-09-26 12:15:00,87.76,87.91,87.75,87.88,24300.0,75.148,75.2764,75.1394,75.2507,24300.0
2014-09-26 12:20:00,87.87,87.94,87.87,87.92,17000.0,75.2422,75.3021,75.2422,75.285,17000.0
2014-09-26 12:25:00,87.94,88.0,87.94,87.97,29800.0,75.3021,75.3535,75.3021,75.3278,29800.0
2014-09-26 12:30:00,87.97,88.01,87.94,87.94,28500.0,75.3278,75.3621,75.3021,75.3021,28500.0
2014-09-26 12:35:00,87.93,87.97,87.91,87.95,17500.0,75.2935,75.3278,75.2764,75.3107,17500.0
2014-09-26 12:40:00,87.95,87.96,87.92,87.96,13100.0,75.3107,75.3192,75.285,75.3192,13100.0
2014-09-26 12:45:00,87.96,88.04,87.96,88.01,18900.0,75.3192,75.3877,75.3192,75.3621,18900.0
2014-09-26 12:50:00,88.0,88.05,87.98,88.05,14700.0,75.3535,75.3963,75.3364,75.3963,14700.0
2014-09-26 12:55:00,88.05,88.05,87.95,87.96,26800.0,75.3963,75.3963,75.3107,75.3192,26800.0
2014-09-26 13:00:00,87.96,87.96,87.91,87.94,19800.0,75.3192,75.3192,75.2764,75.3021,19800.0
2014-09-26 13:05:00,87.94,87.98,87.9,87.97,36100.0,75.3021,75.3364,75.2679,75.3278,36100.0
2014-09-26 13:10:00,87.98,88.02,87.98,87.99,15200.0,75.3364,75.3706,75.3364,75.3449,15200.0
2014-09-26 13:15:00,88.0,88.04,88.0,88.02,26700.0,75.3535,75.3877,75.3535,75.3706,26700.0
2014-09-26 13:20:00,88.02,88.03,87.99,87.99,34100.0,75.3706,75.3792,75.3449,75.3449,34100.0
2014-09-26 13:25:00,88.0,88.0,87.94,87.98,49800.0,75.3535,75.3535,75.3021,75.3364,49800.0
2014-09-26 13:30:00,87.96,87.98,87.92,87.97,27200.0,75.3192,75.3364,75.285,75.3278,27200.0
2014-09-26 13:35:00,87.98,88.01,87.97,87.99,23300.0,75.3364,75.3621,75.3278,75.3449,23300.0
2014-09-26 13:40:00,87.99,87.99,87.94,87.95,28900.0,75.3449,75.3449,75.3021,75.3107,28900.0
2014-09-26 13:45:00,87.95,88.03,87.94,88.03,61800.0,75.3107,75.3792,75.3021,75.3792,61800.0
2014-09-26 13:50:00,88.01,88.03,87.99,88.0,30700.0,75.3621,75.3792,75.3449,75.3535,30700.0
2014-09-26 13:55:00,88.0,88.11,87.99,88.09,31700.0,75.3535,75.4477,75.3449,75.4306,31700.0
2014-09-26 14:00:00,88.08,88.22,88.07,88.18,61300.0,75.422,75.5419,75.4134,75.5076,61300.0
2014-09-26 14:05:00,88.18,88.35,88.18,88.34,44200.0,75.5076,75.6532,75.5076,75.6446,44200.0
2014-09-26 14:10:00,88.35,88.36,88.29,88.29,22600.0,75.6532,75.6618,75.6018,75.6018,22600.0
2014-09-26 14:15:00,88.29,88.54,88.29,88.53,41300.0,75.6018,75.8159,75.6018,75.8073,41300.0
2014-09-26 14:20:00,88.54,88.57,88.48,88.55,28300.0,75.8159,75.8416,75.7645,75.8244,28300.0
2014-09-26 14:25:00,88.54,88.57,88.48,88.5,37900.0,75.8159,75.8416,75.7645,75.7816,37900.0
2014-09-26 14:30:00,88.51,88.55,88.48,88.51,32000.0,75.7902,75.8244,75.7645,75.7902,32000.0
2014-09-26 14:35:00,88.51,88.67,88.5,88.61,53500.0,75.7902,75.9272,75.7816,75.8758,53500.0
2014-09-26 14:40:00,88.62,88.62,88.54,88.56,24700.0,75.8844,75.8844,75.8159,75.833,24700.0
2014-09-26 14:45:00,88.56,88.61,88.53,88.57,39500.0,75.833,75.8758,75.8073,75.8416,39500.0
2014-09-26 14:50:00,88.58,88.59,88.5,88.51,19700.0,75.8501,75.8587,75.7816,75.7902,19700.0
2014-09-26 14:55:00,88.5,88.53,88.48,88.52,27200.0,75.7816,75.8073,75.7645,75.7988,27200.0
2014-09-26 15:00:00,88.51,88.54,88.47,88.54,39200.0,75.7902,75.8159,75.7559,75.8159,39200.0
2014-09-26 15:05:00,88.54,88.58,88.51,88.53,62400.0,75.8159,75.8501,75.7902,75.8073,62400.0
2014-09-26 15:10:00,88.53,88.56,88.51,88.52,39200.0,75.8073,75.833,75.7902,75.7988,39200.0
2014-09-26 15:15:00,88.52,88.54,88.44,88.45,46100.0,75.7988,75.8159,75.7303,75.7388,46100.0
2014-09-26 15:20:00,88.45,88.5,88.38,88.39,41200.0,75.7388,75.7816,75.6789,75.6874,41200.0
2014-09-26 15:25:00,88.39,88.42,88.32,88.37,39600.0,75.6874,75.7131,75.6275,75.6703,39600.0
2014-09-26 15:30:00,88.36,88.41,88.29,88.33,51500.0,75.6618,75.7046,75.6018,75.6361,51500.0
2014-09-26 15:35:00,88.34,88.37,88.3,88.37,55400.0,75.6446,75.6703,75.6104,75.6703,55400.0
2014-09-26 15:40:00,88.36,88.41,88.34,88.36,61300.0,75.6618,75.7046,75.6446,75.6618,61300.0
2014-09-26 15:45:00,88.36,88.39,88.29,88.34,102100.0,75.6618,75.6874,75.6018,75.6446,102100.0
2014-09-26 15:50:00,88.35,88.44,88.34,88.39,138000.0,75.6532,75.7303,75.6446,75.6874,138000.0
2014-09-26 15:55:00,88.39,88.39,88.33,88.37,173200.0,75.6874,75.6874,75.6361,75.6703,173200.0
2014-09-29 09:30:00,87.63,87.64,87.33,87.48,98900.0,75.0367,75.0452,74.7798,74.9082,98900.0
2014-09-29 09:35:00,87.4,87.43,87.24,87.3,50400.0,74.8397,74.8654,74.7027,74.7541,50400.0
2014-09-29 09:40:00,87.29,87.32,87.15,87.23,67400.0,74.7455,74.7712,74.6256,74.6941,67400.0
2014-09-29 09:45:00,87.23,87.29,87.17,87.2,63400.0,74.6941,74.7455,74.6428,74.6685,63400.0
2014-09-29 09:50:00,87.2,87.29,87.15,87.17,91500.0,74.6685,74.7455,74.6256,74.6428,91500.0
2014-09-29 09:55:00,87.17,87.27,87.14,87.25,64000.0,74.6428,74.7284,74.6171,74.7113,64000.0
2014-09-29 10:00:00,87.24,87.36,87.18,87.33,54800.0,74.7027,74.8055,74.6513,74.7798,54800.0
2014-09-29 10:05:00,87.34,87.38,87.25,87.27,46200.0,74.7883,74.8226,74.7113,74.7284,46200.0
2014-09-29 10:10:00,87.27,87.41,87.25,87.38,53800.0,74.7284,74.8483,74.7113,74.8226,53800.0
2014-09-29 10:15:00,87.38,87.57,87.34,87.56,39500.0,74.8226,74.9853,74.7883,74.9767,39500.0
2014-09-29 10:20:00,87.57,87.67,87.54,87.54,55700.0,74.9853,75.0709,74.9596,74.9596,55700.0
2014-09-29 10:25:00,87.55,87.57,87.49,87.52,33100.0,74.9682,74.9853,74.9168,74.9425,33100.0
2014-09-29 10:30:00,87.51,87.66,87.5,87.65,38300.0,74.9339,75.0624,74.9253,75.0538,38300.0
2014-09-29 10:35:00,87.66,87.67,87.59,87.66,53100.0,75.0624,75.0709,75.0024,75.0624,53100.0
2014-09-29 10:40:00,87.66,87.83,87.65,87.76,45000.0,75.0624,75.2079,75.0538,75.148,45000.0
2014-09-29 10:45:00,87.77,87.81,87.67,87.75,28400.0,75.1565,75.1908,75.0709,75.1394,28400.0
2014-09-29 10:50:00,87.75,87.78,87.72,87.77,30100.0,75.1394,75.1651,75.1137,75.1565,30100.0
2014-09-29 10:55:00,87.77,87.77,87.71,87.72,28900.0,75.1565,75.1565,75.1052,75.1137,28900.0
2014-09-29 11:00:00,87.72,87.77,87.7,87.76,48800.0,75.1137,75.1565,75.0966,75.148,48800.0
2014-09-29 11:05:00,87.77,87.78,87.73,87.73,65900.0,75.1565,75.1651,75.1223,75.1223,65900.0
2014-09-29 11:10:00,87.73,87.94,87.72,87.92,43500.0,75.1223,75.3021,75.1137,75.285,43500.0
2014-09-29 11:15:00,87.93,88.01,87.91,87.94,27900.0,75.2935,75.3621,75.2764,75.3021,27900.0
2014-09-29 11:20:00,87.94,87.97,87.9,87.97,23300.0,75.3021,75.3278,75.2679,75.3278,23300.0
2014-09-29 11:25:00,87.97,87.97,87.84,87.86,43100.0,75.3278,75.3278,75.2165,75.2336,43100.0
2014-09-29 11:30:00,87.88,87.89,87.79,87.82,33700.0,75.2507,75.2593,75.1737,75.1994,33700.0
2014-09-29 11:35:00,87.82,87.82,87.77,87.78,33100.0,75.1994,75.1994,75.1565,75.1651,33100.0
2014-09-29 11:40:00,87.77,87.77,87.72,87.75,33300.0,75.1565,75.1565,75.1137,75.1394,33300.0
2014-09-29 11:45:00,87.74,87.8,87.71,87.79,11600.0,75.1309,75.1822,75.1052,75.1737,11600.0
2014-09-29 11:50:00,87.8,87.85,87.78,87.79,31000.0,75.1822,75.225,75.1651,75.1737,31000.0
2014-09-29 11:55:00,87.8,87.88,87.79,87.88,19500.0,75.1822,75.2507,75.1737,75.2507,19500.0
2014-09-29 12:00:00,87.88,87.88,87.78,87.79,17500.0,75.2507,75.2507,75.1651,75.1737,17500.0
2014-09-29 12:05:00,87.8,87.81,87.76,87.78,13400.0,75.1822,75.1908,75.148,75.1651,13400.0
2014-09-29 12:10:00,87.78,87.78,87.64,87.65,28800.0,75.1651,75.1651,75.0452,75.0538,28800.0
2014-09-29 12:15:00,87.64,87.74,87.63,87.72,11900.0,75.0452,75.1309,75.0367,75.1137,11900.0
2014-09-29 12:20:00,87.73,87.77,87.71,87.72,22700.0,75.1223,75.1565,75.1052,75.1137,22700.0
2014-09-29 12:25:00,87.72,87.73,87.66,87.67,18900.0,75.1137,75.1223,75.0624,75.0709,18900.0
2014-09-29 12:30:00,87.67,87.67,87.56,87.57,9800.0,75.0709,75.0709,74.9767,74.9853,9800.0
2014-09-29 12:35:00,87.55,87.57,87.5,87.5,14700.0,74.9682,74.9853,74.9253,74.9253,14700.0
2014-09-29 12:40:00,87.51,87.58,87.5,87.58,9600.0,74.9339,74.9938,74.9253,74.9938,9600.0
2014-09-29 12:45:00,87.59,87.59,87.49,87.56,13500.0,75.0024,75.0024,74.9168,74.9767,13500.0
2014-09-29 12:50:00,87.57,87.68,87.56,87.65,15000.0,74.9853,75.0795,74.9767,75.0538,15000.0
2014-09-29 12:55:00,87.65,87.71,87.63,87.68,15700.0,75.0538,75.1052,75.0367,75.0795,15700.0
2014-09-29 13:00:00,87.68,87.74,87.66,87.67,17600.0,75.0795,75.1309,75.0624,75.0709,17600.0
2014-09-29 13:05:00,87.67,87.68,87.63,87.68,18200.0,75.0709,75.0795,75.0367,75.0795,18200.0
2014-09-29 13:10:00,87.69,87.73,87.69,87.7,16900.0,75.088,75.1223,75.088,75.0966,16900.0
2014-09-29 13:15:00,87.71,87.85,87.69,87.82,18900.0,75.1052,75.225,75.088,75.1994,18900.0
2014-09-29 13:20:00,87.82,87.86,87.78,87.78,14700.0,75.1994,75.2336,75.1651,75.1651,14700.0
2014-09-29 13:25:00,87.78,87.88,87.78,87.86,14900.0,75.1651,75.2507,75.1651,75.2336,14900.0
2014-09-29 13:30:00,87.86,87.94,87.86,87.91,14500.0,75.2336,75.3021,75.2336,75.2764,14500.0
2014-09-29 13:35:00,87.9,87.9,87.84,87.85,18900.0,75.2679,75.2679,75.2165,75.225,18900.0
2014-09-29 13:40:00,87.86,87.88,87.75,87.78,14300.0,75.2336,75.2507,75.1394,75.1651,14300.0
2014-09-29 13:45:00,87.79,87.8,87.76,87.78,11500.0,75.1737,75.1822,75.148,75.1651,11500.0
2014-09-29 13:50:00,87.79,87.86,87.79,87.83,13800.0,75.1737,75.2336,75.1737,75.2079,13800.0
2014-09-29 13:55:00,87.83,87.88,87.81,87.88,23400.0,75.2079,75.2507,75.1908,75.2507,23400.0
2014-09-29 14:00:00,87.87,87.95,87.86,87.9,25300.0,75.2422,75.3107,75.2336,75.2679,25300.0
2014-09-29 14:05:00,87.9,87.9,87.79,87.81,19100.0,75.2679,75.2679,75.1737,75.1908,19100.0
2014-09-29 14:10:00,87.83,87.87,87.75,87.76,23300.0,75.2079,75.2422,75.1394,75.148,23300.0
2014-09-29 14:15:00,87.76,87.76,87.67,87.69,26100.0,75.148,75.148,75.0709,75.088,26100.0
2014-09-29 14:20:00,87.69,87.7,87.59,87.6,24700.0,75.088,75.0966,75.0024,75.011,24700.0
2014-09-29 14:25:00,87.59,87.61,87.54,87.56,43100.0,75.0024,75.0195,74.9596,74.9767,43100.0
2014-09-29 14:30:00,87.56,87.64,87.53,87.64,27000.0,74.9767,75.0452,74.951,75.0452,27000.0
2014-09-29 14:35:00,87.64,87.67,87.54,87.59,30500.0,75.0452,75.0709,74.9596,75.0024,30500.0
2014-09-29 14:40:00,87.6,87.64,87.55,87.57,25300.0,75.011,75.0452,74.9682,74.9853,25300.0
2014-09-29 14:45:00,87.58,87.65,87.57,87.63,25400.0,74.9938,75.0538,74.9853,75.0367,25400.0
2014-09-29 14:50:00,87.63,87.65,87.58,87.58,26800.0,75.0367,75.0538,74.9938,74.9938,26800.0
2014-09-29 14:55:00,87.58,87.75,87.56,87.73,58400.0,74.9938,75.1394,74.9767,75.1223,58400.0
2014-09-29 15:00:00,87.73,87.78,87.71,87.78,27100.0,75.1223,75.1651,75.1052,75.1651,27100.0
2014-09-29 15:05:00,87.77,87.85,87.74,87.74,30600.0,75.1565,75.225,75.1309,75.1309,30600.0
2014-09-29 15:10:00,87.74,87.94,87.72,87.93,31300.0,75.1309,75.3021,75.1137,75.2935,31300.0
2014-09-29 15:15:00,87.94,87.94,87.82,87.91,30300.0,75.3021,75.3021,75.1994,75.2764,30300.0
2014-09-29 15:20:00,87.9,87.99,87.89,87.97,42200.0,75.2679,75.3449,75.2593,75.3278,42200.0
2014-09-29 15:25:00,87.96,88.03,87.96,88.0,33600.0,75.3192,75.3792,75.3192,75.3535,33600.0
2014-09-29 15:30:00,88.0,88.0,87.91,88.0,33700.0,75.3535,75.3535,75.2764,75.3535,33700.0
2014-09-29 15:35:00,88.0,88.03,87.96,87.99,41300.0,75.3535,75.3792,75.3192,75.3449,41300.0
2014-09-29 15:40:00,87.99,87.99,87.8,87.85,62900.0,75.3449,75.3449,75.1822,75.225,62900.0
2014-09-29 15:45:00,87.85,87.97,87.84,87.96,66800.0,75.225,75.3278,75.2165,75.3192,66800.0
2014-09-29 15:50:00,87.95,87.99,87.91,87.95,116000.0,75.3107,75.3449,75.2764,75.3107,116000.0
2014-09-29 15:55:00,87.96,88.0,87.92,87.95,134600.0,75.3192,75.3535,75.285,75.3107,134600.0
2014-09-30 09:30:00,88.2,88.31,88.05,88.19,83500.0,75.5247,75.6189,75.3963,75.5162,83500.0
2014-09-30 09:35:00,88.22,88.24,88.08,88.19,33700.0,75.5419,75.559,75.422,75.5162,33700.0
2014-09-30 09:40:00,88.18,88.19,87.91,87.93,35300.0,75.5076,75.5162,75.2764,75.2935,35300.0
2014-09-30 09:45:00,87.89,87.99,87.8,87.8,37300.0,75.2593,75.3449,75.1822,75.1822,37300.0
2014-09-30 09:50:00,87.79,87.89,87.67,87.86,36700.0,75.1737,75.2593,75.0709,75.2336,36700.0
2014-09-30 09:55:00,87.89,87.89,87.7,87.84,27900.0,75.2593,75.2593,75.0966,75.2165,27900.0
2014-09-30 10:00:00,87.83,87.84,87.57,87.58,32200.0,75.2079,75.2165,74.9853,74.9938,32200.0
2014-09-30 10:05:00,87.57,87.76,87.56,87.71,22100.0,74.9853,75.148,74.9767,75.1052,22100.0
2014-09-30 10:10:00,87.72,87.93,87.69,87.92,32500.0,75.1137,75.2935,75.088,75.285,32500.0
2014-09-30 10:15:00,87.92,88.12,87.89,88.04,27200.0,75.285,75.4562,75.2593,75.3877,27200.0
2014-09-30 10:20:00,88.03,88.04,87.88,87.88,22800.0,75.3792,75.3877,75.2507,75.2507,22800.0
2014-09-30 10:25:00,87.89,87.99,87.89,87.97,17100.0,75.2593,75.3449,75.2593,75.3278,17100.0
2014-09-30 10:30:00,87.99,88.15,87.99,88.13,48200.0,75.3449,75.4819,75.3449,75.4648,48200.0
2014-09-30 10:35:00,88.1,88.22,88.08,88.15,28200.0,75.4391,75.5419,75.422,75.4819,28200.0
2014-09-30 10:40:00,88.15,88.18,88.09,88.15,40100.0,75.4819,75.5076,75.4306,75.4819,40100.0
2014-09-30 10:45:00,88.15,88.25,88.15,88.22,96200.0,75.4819,75.5676,75.4819,75.5419,96200.0
2014-09-30 10:50:00,88.22,88.23,88.13,88.14,36100.0,75.5419,75.5504,75.4648,75.4734,36100.0
2014-09-30 10:55:00,88.15,88.27,88.15,88.17,22400.0,75.4819,75.5847,75.4819,75.4991,22400.0
2014-09-30 11:00:00,88.16,88.19,88.11,88.16,21200.0,75.4905,75.5162,75.4477,75.4905,21200.0
2014-09-30 11:05:00,88.16,88.26,88.15,88.24,41300.0,75.4905,75.5761,75.4819,75.559,41300.0
2014-09-30 11:10:00,88.25,88.25,88.17,88.17,51600.0,75.5676,75.5676,75.4991,75.4991,51600.0
2014-09-30 11:15:00,88.17,88.21,88.12,88.18,56100.0,75.4991,75.5333,75.4562,75.5076,56100.0
2014-09-30 11:20:00,88.16,88.22,88.11,88.21,21500.0,75.4905,75.5419,75.4477,75.5333,21500.0
2014-09-30 11:25:00,88.21,88.3,88.19,88.3,25600.0,75.5333,75.6104,75.5162,75.6104,25600.0
2014-09-30 11:30:00,88.31,88.32,88.16,88.22,16300.0,75.6189,75.6275,75.4905,75.5419,16300.0
2014-09-30 11:35:00,88.2,88.27,88.2,88.22,17500.0,75.5247,75.5847,75.5247,75.5419,17500.0
2014-09-30 11:40:00,88.22,88.23,88.13,88.16,30200.0,75.5419,75.5504,75.4648,75.4905,30200.0
2014-09-30 11:45:00,88.16,88.2,88.08,88.11,19900.0,75.4905,75.5247,75.422,75.4477,19900.0
2014-09-30 11:50:00,88.1,88.12,88.07,88.12,14700.0,75.4391,75.4562,75.4134,75.4562,14700.0
2014-09-30 11:55:00,88.11,88.16,88.05,88.11,26400.0,75.4477,75.4905,75.3963,75.4477,26400.0
2014-09-30 12:00:00,88.1,88.11,88.01,88.1,21100.0,75.4391,75.4477,75.3621,75.4391,21100.0
2014-09-30 12:05:00,88.1,88.11,88.04,88.06,11100.0,75.4391,75.4477,75.3877,75.4049,11100.0
2014-09-30 12:10:00,88.08,88.13,88.05,88.12,34500.0,75.422,75.4648,75.3963,75.4562,34500.0
2014-09-30 12:15:00,88.12,88.13,88.0,88.08,45800.0,75.4562,75.4648,75.3535,75.422,45800.0
2014-09-30 12:20:00,88.08,88.11,87.95,87.96,42100.0,75.422,75.4477,75.3107,75.3192,42100.0
2014-09-30 12:25:00,87.96,88.0,87.95,87.97,32700.0,75.3192,75.3535,75.3107,75.3278,32700.0
2014-09-30 12:30:00,87.96,88.0,87.95,88.0,22000.0,75.3192,75.3535,75.3107,75.3535,22000.0
2014-09-30 12:35:00,87.99,87.99,87.7,87.7,92100.0,75.3449,75.3449,75.0966,75.0966,92100.0
2014-09-30 12:40:00,87.7,87.78,87.67,87.77,43600.0,75.0966,75.1651,75.0709,75.1565,43600.0
2014-09-30 12:45:00,87.78,87.87,87.73,87.75,25500.0,75.1651,75.2422,75.1223,75.1394,25500.0
2014-09-30 12:50:00,87.76,87.8,87.75,87.75,20500.0,75.148,75.1822,75.1394,75.1394,20500.0
2014-09-30 12:55:00,87.75,87.76,87.7,87.73,32000.0,75.1394,75.148,75.0966,75.1223,32000.0
2014-09-30 13:00:00,87.73,87.8,87.69,87.79,34000.0,75.1223,75.1822,75.088,75.1737,34000.0
2014-09-30 13:05:00,87.79,87.92,87.78,87.8,20800.0,75.1737,75.285,75.1651,75.1822,20800.0
2014-09-30 13:10:00,87.79,87.86,87.79,87.84,15600.0,75.1737,75.2336,75.1737,75.2165,15600.0
2014-09-30 13:15:00,87.85,87.89,87.81,87.81,21500.0,75.225,75.2593,75.1908,75.1908,21500.0
2014-09-30 13:20:00,87.82,87.84,87.75,87.81,18600.0,75.1994,75.2165,75.1394,75.1908,18600.0
2014-09-30 13:25:00,87.81,87.86,87.68,87.7,38400.0,75.1908,75.2336,75.0795,75.0966,38400.0
2014-09-30 13:30:00,87.68,87.74,87.61,87.62,26800.0,75.0795,75.1309,75.0195,75.0281,26800.0
2014-09-30 13:35:00,87.61,87.66,87.58,87.61,53100.0,75.0195,75.0624,74.9938,75.0195,53100.0
2014-09-30 13:40:00,87.63,87.63,87.5,87.5,37700.0,75.0367,75.0367,74.9253,74.9253,37700.0
2014-09-30 13:45:00,87.5,87.5,87.38,87.43,35600.0,74.9253,74.9253,74.8226,74.8654,35600.0
2014-09-30 13:50:00,87.43,87.51,87.4,87.5,23900.0,74.8654,74.9339,74.8397,74.9253,23900.0
2014-09-30 13:55:00,87.51,87.53,87.47,87.5,26700.0,74.9339,74.951,74.8997,74.9253,26700.0
2014-09-30 14:00:00,87.51,87.57,87.45,87.56,33000.0,74.9339,74.9853,74.8825,74.9767,33000.0
2014-09-30 14:05:00,87.54,87.58,87.48,87.54,30600.0,74.9596,74.9938,74.9082,74.9596,30600.0
2014-09-30 14:10:00,87.55,87.59,87.53,87.58,30200.0,74.9682,75.0024,74.951,74.9938,30200.0
2014-09-30 14:15:00,87.58,87.59,87.47,87.49,32000.0,74.9938,75.0024,74.8997,74.9168,32000.0
2014-09-30 14:20:00,87.47,87.53,87.37,87.44,32700.0,74.8997,74.951,74.814,74.874,32700.0
2014-09-30 14:25:00,87.44,87.57,87.35,87.56,33600.0,74.874,74.9853,74.7969,74.9767,33600.0
2014-09-30 14:30:00,87.56,87.61,87.53,87.58,24200.0,74.9767,75.0195,74.951,74.9938,24200.0
2014-09-30 14:35:00,87.58,87.59,87.53,87.57,15100.0,74.9938,75.0024,74.951,74.9853,15100.0
2014-09-30 14:40:00,87.56,87.56,87.51,87.54,20500.0,74.9767,74.9767,74.9339,74.9596,20500.0
2014-09-30 14:45:00,87.56,87.62,87.56,87.57,37900.0,74.9767,75.0281,74.9767,74.9853,37900.0
2014-09-30 14:50:00,87.58,87.61,87.56,87.59,24500.0,74.9938,75.0195,74.9767,75.0024,24500.0
2014-09-30 14:55:00,87.6,87.68,87.58,87.59,39500.0,75.011,75.0795,74.9938,75.0024,39500.0
2014-09-30 15:00:00,87.59,87.59,87.52,87.54,29800.0,75.0024,75.0024,74.9425,74.9596,29800.0
2014-09-30 15:05:00,87.53,87.59,87.51,87.59,15100.0,74.951,75.0024,74.9339,75.0024,15100.0
2014-09-30 15:10:00,87.6,87.64,87.56,87.58,23400.0,75.011,75.0452,74.9767,74.9938,23400.0
2014-09-30 15:15:00,87.58,87.73,87.58,87.73,24800.0,74.9938,75.1223,74.9938,75.1223,24800.0
2014-09-30 15:20:00,87.73,87.84,87.72,87.77,53200.0,75.1223,75.2165,75.1137,75.1565,53200.0
2014-09-30 15:25:00,87.77,87.78,87.71,87.77,51800.0,75.1565,75.1651,75.1052,75.1565,51800.0
2014-09-30 15:30:00,87.77,87.81,87.68,87.74,58700.0,75.1565,75.1908,75.0795,75.1309,58700.0
2014-09-30 15:35:00,87.75,87.84,87.71,87.71,45100.0,75.1394,75.2165,75.1052,75.1052,45100.0
2014-09-30 15:40:00,87.72,87.82,87.72,87.73,60300.0,75.1137,75.1994,75.1137,75.1223,60300.0
2014-09-30 15:45:00,87.74,87.77,87.67,87.7,96500.0,75.1309,75.1565,75.0709,75.0966,96500.0
2014-09-30 15:50:00,87.69,87.76,87.64,87.69,125300.0,75.088,75.148,75.0452,75.088,125300.0
2014-09-30 15:55:00,87.69,87.7,87.5,87.53,191600.0,75.088,75.0966,74.9253,74.951,191600.0
2014-10-01 09:30:00,86.9,87.31,86.88,86.93,151000.0,74.637,74.9892,74.6199,74.6628,151000.0
2014-10-01 09:35:00,86.89,87.0,86.72,86.75,84700.0,74.6284,74.7229,74.4824,74.5082,84700.0
2014-10-01 09:40:00,86.72,86.72,86.41,86.45,112400.0,74.4824,74.4824,74.2162,74.2505,112400.0
2014-10-01 09:45:00,86.46,86.47,86.14,86.2,168200.0,74.2591,74.2677,73.9843,74.0358,168200.0
2014-10-01 09:50:00,86.18,86.35,86.14,86.33,84100.0,74.0186,74.1646,73.9843,74.1475,84100.0
2014-10-01 09:55:00,86.33,86.5,86.27,86.44,48400.0,74.1475,74.2935,74.0959,74.2419,48400.0
2014-10-01 10:00:00,86.42,86.43,86.2,86.23,41600.0,74.2248,74.2334,74.0358,74.0616,41600.0
2014-10-01 10:05:00,86.21,86.29,86.09,86.2,61200.0,74.0444,74.1131,73.9413,74.0358,61200.0
2014-10-01 10:10:00,86.21,86.3,86.2,86.25,31800.0,74.0444,74.1217,74.0358,74.0788,31800.0
2014-10-01 10:15:00,86.27,86.31,86.13,86.15,128800.0,74.0959,74.1303,73.9757,73.9929,128800.0
2014-10-01 10:20:00,86.15,86.27,86.15,86.23,51900.0,73.9929,74.0959,73.9929,74.0616,51900.0
2014-10-01 10:25:00,86.22,86.31,86.2,86.25,42400.0,74.053,74.1303,74.0358,74.0788,42400.0
2014-10-01 10:30:00,86.25,86.25,86.07,86.12,30700.0,74.0788,74.0788,73.9242,73.9671,30700.0
2014-10-01 10:35:00,86.13,86.14,85.87,85.91,68900.0,73.9757,73.9843,73.7524,73.7867,68900.0
2014-10-01 10:40:00,85.91,86.05,85.91,85.97,36000.0,73.7867,73.907,73.7867,73.8383,36000.0
2014-10-01 10:45:00,85.97,86.02,85.85,85.96,55000.0,73.8383,73.8812,73.7352,73.8297,55000.0
2014-10-01 10:50:00,85.96,86.08,85.96,86.04,23200.0,73.8297,73.9327,73.8297,73.8984,23200.0
2014-10-01 10:55:00,86.04,86.1,86.0,86.09,39900.0,73.8984,73.9499,73.864,73.9413,39900.0
2014-10-01 11:00:00,86.09,86.13,86.05,86.1,37900.0,73.9413,73.9757,73.907,73.9499,37900.0
2014-10-01 11:05:00,86.11,86.17,86.06,86.06,55100.0,73.9585,74.01,73.9156,73.9156,55100.0
2014-10-01 11:10:00,86.06,86.09,86.0,86.01,29400.0,73.9156,73.9413,73.864,73.8726,29400.0
2014-10-01 11:15:00,86.04,86.1,85.99,86.1,21600.0,73.8984,73.9499,73.8555,73.9499,21600.0
2014-10-01 11:20:00,86.11,86.12,86.03,86.04,27600.0,73.9585,73.9671,73.8898,73.8984,27600.0
2014-10-01 11:25:00,86.04,86.04,85.91,85.92,22800.0,73.8984,73.8984,73.7867,73.7953,22800.0
2014-10-01 11:30:00,85.92,85.95,85.8,85.83,44000.0,73.7953,73.8211,73.6923,73.718,44000.0
2014-10-01 11:35:00,85.82,85.9,85.81,85.86,20400.0,73.7094,73.7782,73.7009,73.7438,20400.0
2014-10-01 11:40:00,85.84,85.9,85.8,85.87,19300.0,73.7266,73.7782,73.6923,73.7524,19300.0
2014-10-01 11:45:00,85.87,85.88,85.72,85.75,69500.0,73.7524,73.761,73.6236,73.6493,69500.0
2014-10-01 11:50:00,85.75,85.88,85.73,85.88,27300.0,73.6493,73.761,73.6321,73.761,27300.0
2014-10-01 11:55:00,85.89,85.89,85.81,85.81,17600.0,73.7696,73.7696,73.7009,73.7009,17600.0
2014-10-01 12:00:00,85.8,85.83,85.76,85.77,18700.0,73.6923,73.718,73.6579,73.6665,18700.0
2014-10-01 12:05:00,85.79,85.88,85.72,85.85,15100.0,73.6837,73.761,73.6236,73.7352,15100.0
2014-10-01 12:10:00,85.84,85.86,85.76,85.78,26000.0,73.7266,73.7438,73.6579,73.6751,26000.0
2014-10-01 12:15:00,85.79,85.86,85.76,85.86,14900.0,73.6837,73.7438,73.6579,73.7438,14900.0
2014-10-01 12:20:00,85.85,85.85,85.74,85.78,23000.0,73.7352,73.7352,73.6407,73.6751,23000.0
2014-10-01 12:25:00,85.78,85.9,85.72,85.85,30000.0,73.6751,73.7782,73.6236,73.7352,30000.0
2014-10-01 12:30:00,85.86,85.91,85.81,85.88,78300.0,73.7438,73.7867,73.7009,73.761,78300.0
2014-10-01 12:35:00,85.9,85.97,85.89,85.94,28000.0,73.7782,73.8383,73.7696,73.8125,28000.0
2014-10-01 12:40:00,85.93,85.97,85.91,85.93,22300.0,73.8039,73.8383,73.7867,73.8039,22300.0
2014-10-01 12:45:00,85.94,85.95,85.72,85.74,63100.0,73.8125,73.8211,73.6236,73.6407,63100.0
2014-10-01 12:50:00,85.73,85.81,85.73,85.77,26900.0,73.6321,73.7009,73.6321,73.6665,26900.0
2014-10-01 12:55:00,85.77,85.8,85.7,85.73,32100.0,73.6665,73.6923,73.6064,73.6321,32100.0
2014-10-01 13:00:00,85.72,85.8,85.69,85.77,27900.0,73.6236,73.6923,73.5978,73.6665,27900.0
2014-10-01 13:05:00,85.78,85.79,85.6,85.61,52200.0,73.6751,73.6837,73.5205,73.5291,52200.0
2014-10-01 13:10:00,85.63,85.67,85.6,85.61,43800.0,73.5463,73.5806,73.5205,73.5291,43800.0
2014-10-01 13:15:00,85.62,85.67,85.57,85.66,33200.0,73.5377,73.5806,73.4947,73.572,33200.0
2014-10-01 13:20:00,85.65,85.68,85.57,85.67,38100.0,73.5634,73.5892,73.4947,73.5806,38100.0
2014-10-01 13:25:00,85.67,85.81,85.66,85.8,31200.0,73.5806,73.7009,73.572,73.6923,31200.0
2014-10-01 13:30:00,85.8,85.8,85.66,85.67,25000.0,73.6923,73.6923,73.572,73.5806,25000.0
2014-10-01 13:35:00,85.65,85.71,85.6,85.66,38900.0,73.5634,73.615,73.5205,73.572,38900.0
2014-10-01 13:40:00,85.64,85.67,85.51,85.64,64000.0,73.5548,73.5806,73.4432,73.5548,64000.0
2014-10-01 13:45:00,85.63,85.72,85.58,85.61,25600.0,73.5463,73.6236,73.5033,73.5291,25600.0
2014-10-01 13:50:00,85.61,85.7,85.61,85.68,23600.0,73.5291,73.6064,73.5291,73.5892,23600.0
2014-10-01 13:55:00,85.67,85.69,85.6,85.68,24100.0,73.5806,73.5978,73.5205,73.5892,24100.0
2014-10-01 14:00:00,85.68,85.68,85.58,85.6,65500.0,73.5892,73.5892,73.5033,73.5205,65500.0
2014-10-01 14:05:00,85.6,85.7,85.56,85.68,64600.0,73.5205,73.6064,73.4861,73.5892,64600.0
2014-10-01 14:10:00,85.7,85.71,85.63,85.66,25900.0,73.6064,73.615,73.5463,73.572,25900.0
2014-10-01 14:15:00,85.65,85.66,85.57,85.65,40200.0,73.5634,73.572,73.4947,73.5634,40200.0
2014-10-01 14:20:00,85.64,85.7,85.58,85.69,28400.0,73.5548,73.6064,73.5033,73.5978,28400.0
2014-10-01 14:25:00,85.69,85.79,85.69,85.78,68500.0,73.5978,73.6837,73.5978,73.6751,68500.0
2014-10-01 14:30:00,85.78,85.81,85.68,85.74,30300.0,73.6751,73.7009,73.5892,73.6407,30300.0
2014-10-01 14:35:00,85.74,85.83,85.72,85.83,34500.0,73.6407,73.718,73.6236,73.718,34500.0
2014-10-01 14:40:00,85.83,85.87,85.78,85.81,28100.0,73.718,73.7524,73.6751,73.7009,28100.0
2014-10-01 14:45:00,85.83,85.87,85.8,85.81,19100.0,73.718,73.7524,73.6923,73.7009,19100.0
2014-10-01 14:50:00,85.82,85.83,85.75,85.78,22600.0,73.7094,73.718,73.6493,73.6751,22600.0
2014-10-01 14:55:00,85.78,85.8,85.66,85.68,38500.0,73.6751,73.6923,73.572,73.5892,38500.0
2014-10-01 15:00:00,85.68,85.74,85.62,85.69,59300.0,73.5892,73.6407,73.5377,73.5978,59300.0
2014-10-01 15:05:00,85.69,85.77,85.67,85.67,88600.0,73.5978,73.6665,73.5806,73.5806,88600.0
2014-10-01 15:10:00,85.67,85.76,85.66,85.71,44300.0,73.5806,73.6579,73.572,73.615,44300.0
2014-10-01 15:15:00,85.72,85.81,85.7,85.78,32700.0,73.6236,73.7009,73.6064,73.6751,32700.0
2014-10-01 15:20:00,85.77,85.77,85.64,85.67,62700.0,73.6665,73.6665,73.5548,73.5806,62700.0
2014-10-01 15:25:00,85.66,85.85,85.66,85.81,48800.0,73.572,73.7352,73.572,73.7009,48800.0
2014-10-01 15:30:00,85.81,85.92,85.8,85.87,50000.0,73.7009,73.7953,73.6923,73.7524,50000.0
2014-10-01 15:35:00,85.87,85.89,85.78,85.87,53100.0,73.7524,73.7696,73.6751,73.7524,53100.0
2014-10-01 15:40:00,85.87,85.93,85.85,85.9,76100.0,73.7524,73.8039,73.7352,73.7782,76100.0
2014-10-01 15:45:00,85.92,86.07,85.9,86.05,92300.0,73.7953,73.9242,73.7782,73.907,92300.0
2014-10-01 15:50:00,86.03,86.03,85.89,85.91,129100.0,73.8898,73.8898,73.7696,73.7867,129100.0
2014-10-01 15:55:00,85.91,86.0,85.79,85.81,210600.0,73.7867,73.864,73.6837,73.7009,210600.0
2014-10-02 09:30:00,86.39,86.5,85.75,86.23,108700.0,74.199,74.2935,73.6493,74.0616,108700.0
2014-10-02 09:35:00,86.18,86.18,85.96,86.03,46800.0,74.0186,74.0186,73.8297,73.8898,46800.0
2014-10-02 09:40:00,86.0,86.05,85.85,85.91,72700.0,73.864,73.907,73.7352,73.7867,72700.0
2014-10-02 09:45:00,85.9,85.98,85.78,85.84,36300.0,73.7782,73.8469,73.6751,73.7266,36300.0
2014-10-02 09:50:00,85.87,86.06,85.87,85.91,23100.0,73.7524,73.9156,73.7524,73.7867,23100.0
2014-10-02 09:55:00,85.93,85.94,85.84,85.91,12000.0,73.8039,73.8125,73.7266,73.7867,12000.0
2014-10-02 10:00:00,85.92,85.92,85.8,85.8,15600.0,73.7953,73.7953,73.6923,73.6923,15600.0
2014-10-02 10:05:00,85.8,85.98,85.76,85.97,17500.0,73.6923,73.8469,73.6579,73.8383,17500.0
2014-10-02 10:10:00,85.95,86.06,85.92,85.97,66800.0,73.8211,73.9156,73.7953,73.8383,66800.0
2014-10-02 10:15:00,86.0,86.07,85.98,86.02,50300.0,73.864,73.9242,73.8469,73.8812,50300.0
2014-10-02 10:20:00,86.0,86.05,85.96,85.99,34000.0,73.864,73.907,73.8297,73.8555,34000.0
2014-10-02 10:25:00,85.99,86.03,85.96,85.98,37000.0,73.8555,73.8898,73.8297,73.8469,37000.0
2014-10-02 10:30:00,85.97,85.97,85.75,85.75,53600.0,73.8383,73.8383,73.6493,73.6493,53600.0
2014-10-02 10:35:00,85.75,85.75,85.67,85.69,114100.0,73.6493,73.6493,73.5806,73.5978,114100.0
2014-10-02 10:40:00,85.71,85.78,85.61,85.65,66300.0,73.615,73.6751,73.5291,73.5634,66300.0
2014-10-02 10:45:00,85.66,85.68,85.58,85.62,29400.0,73.572,73.5892,73.5033,73.5377,29400.0
2014-10-02 10:50:00,85.61,85.64,85.53,85.56,35200.0,73.5291,73.5548,73.4604,73.4861,35200.0
2014-10-02 10:55:00,85.56,85.56,85.36,85.36,109200.0,73.4861,73.4861,73.3144,73.3144,109200.0
2014-10-02 11:00:00,85.36,85.6,85.32,85.59,59200.0,73.3144,73.5205,73.28,73.5119,59200.0
2014-10-02 11:05:00,85.59,85.71,85.58,85.66,44600.0,73.5119,73.615,73.5033,73.572,44600.0
2014-10-02 11:10:00,85.66,85.72,85.63,85.72,25800.0,73.572,73.6236,73.5463,73.6236,25800.0
2014-10-02 11:15:00,85.72,85.74,85.62,85.64,27600.0,73.6236,73.6407,73.5377,73.5548,27600.0
2014-10-02 11:20:00,85.64,85.65,85.52,85.54,35500.0,73.5548,73.5634,73.4518,73.469,35500.0
2014-10-02 11:25:00,85.55,85.67,85.54,85.57,36500.0,73.4775,73.5806,73.469,73.4947,36500.0
2014-10-02 11:30:00,85.58,85.6,85.41,85.48,33900.0,73.5033,73.5205,73.3573,73.4174,33900.0
2014-10-02 11:35:00,85.46,85.46,85.26,85.32,28200.0,73.4002,73.4002,73.2285,73.28,28200.0
2014-10-02 11:40:00,85.33,85.34,85.06,85.13,49600.0,73.2886,73.2972,73.0567,73.1168,49600.0
2014-10-02 11:45:00,85.16,85.29,85.13,85.25,25100.0,73.1426,73.2542,73.1168,73.2199,25100.0
2014-10-02 11:50:00,85.24,85.32,85.21,85.31,45200.0,73.2113,73.28,73.1855,73.2714,45200.0
2014-10-02 11:55:00,85.31,85.36,85.21,85.33,37700.0,73.2714,73.3144,73.1855,73.2886,37700.0
2014-10-02 12:00:00,85.33,85.39,85.28,85.3,26000.0,73.2886,73.3401,73.2456,73.2628,26000.0
2014-10-02 12:05:00,85.3,85.4,85.29,85.37,23200.0,73.2628,73.3487,73.2542,73.3229,23200.0
2014-10-02 12:10:00,85.36,85.39,85.22,85.25,39000.0,73.3144,73.3401,73.1941,73.2199,39000.0
2014-10-02 12:15:00,85.26,85.34,85.25,85.3,32600.0,73.2285,73.2972,73.2199,73.2628,32600.0
2014-10-02 12:20:00,85.31,85.36,85.26,85.3,26600.0,73.2714,73.3144,73.2285,73.2628,26600.0
2014-10-02 12:25:00,85.29,85.29,85.23,85.28,18700.0,73.2542,73.2542,73.2027,73.2456,18700.0
2014-10-02 12:30:00,85.28,85.32,85.12,85.2,46600.0,73.2456,73.28,73.1082,73.1769,46600.0
2014-10-02 12:35:00,85.17,85.21,85.15,85.16,5900.0,73.1512,73.1855,73.134,73.1426,5900.0
2014-10-02 12:40:00,85.16,85.26,85.13,85.25,20400.0,73.1426,73.2285,73.1168,73.2199,20400.0
2014-10-02 12:45:00,85.25,85.29,85.2,85.26,15400.0,73.2199,73.2542,73.1769,73.2285,15400.0
2014-10-02 12:50:00,85.27,85.48,85.25,85.48,48600.0,73.2371,73.4174,73.2199,73.4174,48600.0
2014-10-02 12:55:00,85.48,85.62,85.46,85.58,33000.0,73.4174,73.5377,73.4002,73.5033,33000.0
2014-10-02 13:00:00,85.59,85.69,85.52,85.69,44100.0,73.5119,73.5978,73.4518,73.5978,44100.0
2014-10-02 13:05:00,85.67,85.68,85.53,85.6,128700.0,73.5806,73.5892,73.4604,73.5205,128700.0
2014-10-02 13:10:00,85.6,85.74,85.57,85.72,24800.0,73.5205,73.6407,73.4947,73.6236,24800.0
2014-10-02 13:15:00,85.71,85.91,85.69,85.83,74800.0,73.615,73.7867,73.5978,73.718,74800.0
2014-10-02 13:20:00,85.84,85.88,85.78,85.82,35500.0,73.7266,73.761,73.6751,73.7094,35500.0
2014-10-02 13:25:00,85.81,85.89,85.81,85.86,21800.0,73.7009,73.7696,73.7009,73.7438,21800.0
2014-10-02 13:30:00,85.86,85.88,85.72,85.75,25700.0,73.7438,73.761,73.6236,73.6493,25700.0
2014-10-02 13:35:00,85.74,85.75,85.64,85.67,30500.0,73.6407,73.6493,73.5548,73.5806,30500.0
2014-10-02 13:40:00,85.66,85.66,85.56,85.58,21300.0,73.572,73.572,73.4861,73.5033,21300.0
2014-10-02 13:45:00,85.59,85.61,85.51,85.52,18600.0,73.5119,73.5291,73.4432,73.4518,18600.0
2014-10-02 13:50:00,85.52,85.68,85.51,85.68,22300.0,73.4518,73.5892,73.4432,73.5892,22300.0
2014-10-02 13:55:00,85.69,85.7,85.54,85.54,20300.0,73.5978,73.6064,73.469,73.469,20300.0
2014-10-02 14:00:00,85.55,85.65,85.55,85.64,19300.0,73.4775,73.5634,73.4775,73.5548,19300.0
2014-10-02 14:05:00,85.63,85.85,85.63,85.8,22700.0,73.5463,73.7352,73.5463,73.6923,22700.0
2014-10-02 14:10:00,85.8,85.92,85.74,85.88,29600.0,73.6923,73.7953,73.6407,73.761,29600.0
2014-10-02 14:15:00,85.89,85.9,85.77,85.79,20800.0,73.7696,73.7782,73.6665,73.6837,20800.0
2014-10-02 14:20:00,85.79,85.84,85.74,85.81,36800.0,73.6837,73.7266,73.6407,73.7009,36800.0
2014-10-02 14:25:00,85.83,86.05,85.83,86.04,76300.0,73.718,73.907,73.718,73.8984,76300.0
2014-10-02 14:30:00,86.02,86.06,85.93,85.98,59800.0,73.8812,73.9156,73.8039,73.8469,59800.0
2014-10-02 14:35:00,85.98,86.03,85.93,85.95,54800.0,73.8469,73.8898,73.8039,73.8211,54800.0
2014-10-02 14:40:00,85.95,86.14,85.94,86.11,55600.0,73.8211,73.9843,73.8125,73.9585,55600.0
2014-10-02 14:45:00,86.11,86.2,86.1,86.2,47500.0,73.9585,74.0358,73.9499,74.0358,47500.0
2014-10-02 14:50:00,86.2,86.32,86.16,86.27,48600.0,74.0358,74.1389,74.0015,74.0959,48600.0
2014-10-02 14:55:00,86.28,86.28,86.2,86.27,63900.0,74.1045,74.1045,74.0358,74.0959,63900.0
2014-10-02 15:00:00,86.27,86.27,86.14,86.16,44000.0,74.0959,74.0959,73.9843,74.0015,44000.0
2014-10-02 15:05:00,86.17,86.19,86.08,86.12,51800.0,74.01,74.0272,73.9327,73.9671,51800.0
2014-10-02 15:10:00,86.12,86.17,86.1,86.11,28600.0,73.9671,74.01,73.9499,73.9585,28600.0
2014-10-02 15:15:00,86.12,86.12,85.95,85.95,36700.0,73.9671,73.9671,73.8211,73.8211,36700.0
2014-10-02 15:20:00,85.95,86.02,85.94,85.96,49800.0,73.8211,73.8812,73.8125,73.8297,49800.0
2014-10-02 15:25:00,85.96,86.04,85.96,86.02,43700.0,73.8297,73.8984,73.8297,73.8812,43700.0
2014-10-02 15:30:00,86.01,86.04,85.89,85.92,82800.0,73.8726,73.8984,73.7696,73.7953,82800.0
2014-10-02 15:35:00,85.91,85.95,85.88,85.95,79000.0,73.7867,73.8211,73.761,73.8211,79000.0
2014-10-02 15:40:00,85.94,85.95,85.84,85.84,53100.0,73.8125,73.8211,73.7266,73.7266,53100.0
2014-10-02 15:45:00,85.83,86.0,85.78,85.98,112100.0,73.718,73.864,73.6751,73.8469,112100.0
2014-10-02 15:50:00,85.98,86.03,85.94,85.95,77500.0,73.8469,73.8898,73.8125,73.8211,77500.0
2014-10-02 15:55:00,85.94,86.01,85.87,85.87,191100.0,73.8125,73.8726,73.7524,73.7524,191100.0
2014-10-03 09:30:00,86.66,86.9,86.5,86.81,100400.0,74.4309,74.637,74.2935,74.5597,100400.0
2014-10-03 09:35:00,86.78,86.78,86.34,86.34,41700.0,74.534,74.534,74.1561,74.1561,41700.0
2014-10-03 09:40:00,86.33,86.58,86.32,86.57,63100.0,74.1475,74.3622,74.1389,74.3536,63100.0
2014-10-03 09:45:00,86.55,86.87,86.52,86.76,68000.0,74.3364,74.6113,74.3107,74.5168,68000.0
2014-10-03 09:50:00,86.76,86.8,86.53,86.53,43500.0,74.5168,74.5511,74.3192,74.3192,43500.0
2014-10-03 09:55:00,86.54,86.61,86.49,86.58,52700.0,74.3278,74.388,74.2849,74.3622,52700.0
2014-10-03 10:00:00,86.59,86.74,86.52,86.74,92700.0,74.3708,74.4996,74.3107,74.4996,92700.0
2014-10-03 10:05:00,86.75,86.78,86.64,86.69,62100.0,74.5082,74.534,74.4137,74.4567,62100.0
2014-10-03 10:10:00,86.68,86.68,86.49,86.5,67400.0,74.4481,74.4481,74.2849,74.2935,67400.0
2014-10-03 10:15:00,86.5,86.53,86.44,86.46,49000.0,74.2935,74.3192,74.2419,74.2591,49000.0
2014-10-03 10:20:00,86.46,86.53,86.4,86.45,41800.0,74.2591,74.3192,74.2076,74.2505,41800.0
2014-10-03 10:25:00,86.45,86.48,86.39,86.43,29300.0,74.2505,74.2763,74.199,74.2334,29300.0
2014-10-03 10:30:00,86.43,86.43,86.27,86.27,37400.0,74.2334,74.2334,74.0959,74.0959,37400.0
2014-10-03 10:35:00,86.27,86.36,86.22,86.35,81300.0,74.0959,74.1732,74.053,74.1646,81300.0
2014-10-03 10:40:00,86.36,86.4,86.29,86.35,45600.0,74.1732,74.2076,74.1131,74.1646,45600.0
2014-10-03 10:45:00,86.34,86.38,86.32,86.37,27200.0,74.1561,74.1904,74.1389,74.1818,27200.0
2014-10-03 10:50:00,86.37,86.39,86.32,86.35,34300.0,74.1818,74.199,74.1389,74.1646,34300.0
2014-10-03 10:55:00,86.35,86.38,86.33,86.35,47400.0,74.1646,74.1904,74.1475,74.1646,47400.0
2014-10-03 11:00:00,86.34,86.45,86.33,86.42,34200.0,74.1561,74.2505,74.1475,74.2248,34200.0
2014-10-03 11:05:00,86.42,86.52,86.42,86.51,26400.0,74.2248,74.3107,74.2248,74.3021,26400.0
2014-10-03 11:10:00,86.53,86.56,86.47,86.55,25000.0,74.3192,74.345,74.2677,74.3364,25000.0
2014-10-03 11:15:00,86.53,86.58,86.44,86.47,21500.0,74.3192,74.3622,74.2419,74.2677,21500.0
2014-10-03 11:20:00,86.44,86.46,86.31,86.31,34100.0,74.2419,74.2591,74.1303,74.1303,34100.0
2014-10-03 11:25:00,86.31,86.42,86.31,86.39,24400.0,74.1303,74.2248,74.1303,74.199,24400.0
2014-10-03 11:30:00,86.4,86.48,86.33,86.44,49300.0,74.2076,74.2763,74.1475,74.2419,49300.0
2014-10-03 11:35:00,86.44,86.5,86.4,86.42,27400.0,74.2419,74.2935,74.2076,74.2248,27400.0
2014-10-03 11:40:00,86.42,86.42,86.29,86.33,30200.0,74.2248,74.2248,74.1131,74.1475,30200.0
2014-10-03 11:45:00,86.32,86.4,86.32,86.37,31800.0,74.1389,74.2076,74.1389,74.1818,31800.0
2014-10-03 11:50:00,86.35,86.41,86.34,86.41,93300.0,74.1646,74.2162,74.1561,74.2162,93300.0
2014-10-03 11:55:00,86.4,86.51,86.4,86.51,63700.0,74.2076,74.3021,74.2076,74.3021,63700.0
2014-10-03 12:00:00,86.5,86.69,86.49,86.67,49200.0,74.2935,74.4567,74.2849,74.4395,49200.0
2014-10-03 12:05:00,86.67,86.7,86.63,86.7,33800.0,74.4395,74.4653,74.4051,74.4653,33800.0
2014-10-03 12:10:00,86.7,86.83,86.7,86.79,36200.0,74.4653,74.5769,74.4653,74.5426,36200.0
2014-10-03 12:15:00,86.79,86.84,86.75,86.84,20500.0,74.5426,74.5855,74.5082,74.5855,20500.0
2014-10-03 12:20:00,86.84,86.88,86.83,86.88,21900.0,74.5855,74.6199,74.5769,74.6199,21900.0
2014-10-03 12:25:00,86.88,86.89,86.84,86.88,32300.0,74.6199,74.6284,74.5855,74.6199,32300.0
2014-10-03 12:30:00,86.89,86.94,86.88,86.9,94500.0,74.6284,74.6714,74.6199,74.637,94500.0
2014-10-03 12:35:00,86.89,86.94,86.88,86.93,57400.0,74.6284,74.6714,74.6199,74.6628,57400.0
2014-10-03 12:40:00,86.92,87.0,86.92,87.0,41100.0,74.6542,74.7229,74.6542,74.7229,41100.0
2014-10-03 12:45:00,86.98,86.98,86.92,86.95,22100.0,74.7057,74.7057,74.6542,74.68,22100.0
2014-10-03 12:50:00,86.94,86.98,86.93,86.98,17300.0,74.6714,74.7057,74.6628,74.7057,17300.0
2014-10-03 12:55:00,86.98,87.02,86.92,86.93,43000.0,74.7057,74.7401,74.6542,74.6628,43000.0
2014-10-03 13:00:00,86.93,86.95,86.9,86.92,17700.0,74.6628,74.68,74.637,74.6542,17700.0
2014-10-03 13:05:00,86.92,86.95,86.9,86.94,15700.0,74.6542,74.68,74.637,74.6714,15700.0
2014-10-03 13:10:00,86.96,87.01,86.95,86.96,26400.0,74.6886,74.7315,74.68,74.6886,26400.0
2014-10-03 13:15:00,86.95,86.95,86.85,86.87,34300.0,74.68,74.68,74.5941,74.6113,34300.0
2014-10-03 13:20:00,86.88,86.9,86.85,86.89,32000.0,74.6199,74.637,74.5941,74.6284,32000.0
2014-10-03 13:25:00,86.9,86.9,86.84,86.88,21600.0,74.637,74.637,74.5855,74.6199,21600.0
2014-10-03 13:30:00,86.88,86.9,86.87,86.87,28400.0,74.6199,74.637,74.6113,74.6113,28400.0
2014-10-03 13:35:00,86.89,86.94,86.87,86.94,22900.0,74.6284,74.6714,74.6113,74.6714,22900.0
2014-10-03 13:40:00,86.94,86.98,86.91,86.92,60800.0,74.6714,74.7057,74.6456,74.6542,60800.0
2014-10-03 13:45:00,86.92,86.94,86.88,86.92,33700.0,74.6542,74.6714,74.6199,74.6542,33700.0
2014-10-03 13:50:00,86.92,86.92,86.88,86.9,49200.0,74.6542,74.6542,74.6199,74.637,49200.0
2014-10-03 13:55:00,86.9,86.91,86.88,86.89,48000.0,74.637,74.6456,74.6199,74.6284,48000.0
2014-10-03 14:00:00,86.89,87.0,86.88,87.0,84500.0,74.6284,74.7229,74.6199,74.7229,84500.0
2014-10-03 14:05:00,87.0,87.1,87.0,87.09,27700.0,74.7229,74.8088,74.7229,74.8002,27700.0
2014-10-03 14:10:00,87.09,87.11,87.05,87.06,58200.0,74.8002,74.8174,74.7659,74.7745,58200.0
2014-10-03 14:15:00,87.06,87.06,87.0,87.02,23400.0,74.7745,74.7745,74.7229,74.7401,23400.0
2014-10-03 14:20:00,87.02,87.1,87.0,87.08,28800.0,74.7401,74.8088,74.7229,74.7916,28800.0
2014-10-03 14:25:00,87.09,87.16,87.08,87.12,29500.0,74.8002,74.8603,74.7916,74.826,29500.0
2014-10-03 14:30:00,87.12,87.18,87.1,87.14,23900.0,74.826,74.8775,74.8088,74.8432,23900.0
2014-10-03 14:35:00,87.14,87.28,87.13,87.25,70300.0,74.8432,74.9634,74.8346,74.9376,70300.0
2014-10-03 14:40:00,87.26,87.31,87.22,87.23,23300.0,74.9462,74.9892,74.9119,74.9205,23300.0
2014-10-03 14:45:00,87.22,87.27,87.2,87.24,27200.0,74.9119,74.9548,74.8947,74.9291,27200.0
2014-10-03 14:50:00,87.23,87.27,87.2,87.2,18800.0,74.9205,74.9548,74.8947,74.8947,18800.0
2014-10-03 14:55:00,87.19,87.2,87.16,87.17,24100.0,74.8861,74.8947,74.8603,74.8689,24100.0
2014-10-03 15:00:00,87.16,87.27,87.12,87.26,44300.0,74.8603,74.9548,74.826,74.9462,44300.0
2014-10-03 15:05:00,87.25,87.25,87.13,87.15,29100.0,74.9376,74.9376,74.8346,74.8518,29100.0
2014-10-03 15:10:00,87.14,87.21,87.01,87.05,87000.0,74.8432,74.9033,74.7315,74.7659,87000.0
2014-10-03 15:15:00,87.05,87.08,87.03,87.04,28400.0,74.7659,74.7916,74.7487,74.7573,28400.0
2014-10-03 15:20:00,87.03,87.08,87.02,87.06,34600.0,74.7487,74.7916,74.7401,74.7745,34600.0
2014-10-03 15:25:00,87.05,87.13,87.03,87.09,50300.0,74.7659,74.8346,74.7487,74.8002,50300.0
2014-10-03 15:30:00,87.09,87.11,87.01,87.01,38100.0,74.8002,74.8174,74.7315,74.7315,38100.0
2014-10-03 15:35:00,87.02,87.11,87.0,87.07,48800.0,74.7401,74.8174,74.7229,74.783,48800.0
2014-10-03 15:40:00,87.07,87.13,87.05,87.12,80900.0,74.783,74.8346,74.7659,74.826,80900.0
2014-10-03 15:45:00,87.12,87.22,87.12,87.22,141300.0,74.826,74.9119,74.826,74.9119,141300.0
2014-10-03 15:50:00,87.24,87.27,87.16,87.25,111800.0,74.9291,74.9548,74.8603,74.9376,111800.0
2014-10-03 15:55:00,87.25,87.3,87.19,87.19,264600.0,74.9376,74.9806,74.8861,74.8861,264600.0
2014-10-06 09:30:00,87.68,87.89,87.58,87.87,92800.0,75.307,75.4873,75.2211,75.4702,92800.0
2014-10-06 09:35:00,87.85,87.89,87.59,87.62,45600.0,75.453,75.4873,75.2297,75.2554,45600.0
2014-10-06 09:40:00,87.67,87.95,87.67,87.89,33000.0,75.2984,75.5389,75.2984,75.4873,33000.0
2014-10-06 09:45:00,87.9,87.94,87.82,87.84,28300.0,75.4959,75.5303,75.4272,75.4444,28300.0
2014-10-06 09:50:00,87.86,87.9,87.82,87.85,28600.0,75.4616,75.4959,75.4272,75.453,28600.0
2014-10-06 09:55:00,87.86,87.96,87.84,87.84,52400.0,75.4616,75.5475,75.4444,75.4444,52400.0
2014-10-06 10:00:00,87.85,87.97,87.83,87.84,64300.0,75.453,75.556,75.4358,75.4444,64300.0
2014-10-06 10:05:00,87.84,87.91,87.81,87.85,21200.0,75.4444,75.5045,75.4186,75.453,21200.0
2014-10-06 10:10:00,87.84,87.87,87.66,87.66,25000.0,75.4444,75.4702,75.2898,75.2898,25000.0
2014-10-06 10:15:00,87.65,87.65,87.56,87.58,42900.0,75.2812,75.2812,75.2039,75.2211,42900.0
2014-10-06 10:20:00,87.57,87.62,87.52,87.6,14000.0,75.2125,75.2554,75.1695,75.2383,14000.0
2014-10-06 10:25:00,87.6,87.6,87.48,87.56,13100.0,75.2383,75.2383,75.1352,75.2039,13100.0
2014-10-06 10:30:00,87.55,87.67,87.44,87.67,41800.0,75.1953,75.2984,75.1008,75.2984,41800.0
2014-10-06 10:35:00,87.64,87.77,87.63,87.73,43700.0,75.2726,75.3843,75.264,75.3499,43700.0
2014-10-06 10:40:00,87.73,87.79,87.62,87.64,46300.0,75.3499,75.4014,75.2554,75.2726,46300.0
2014-10-06 10:45:00,87.64,87.67,87.53,87.54,33200.0,75.2726,75.2984,75.1781,75.1867,33200.0
2014-10-06 10:50:00,87.54,87.55,87.44,87.44,21200.0,75.1867,75.1953,75.1008,75.1008,21200.0
2014-10-06 10:55:00,87.43,87.47,87.37,87.44,28000.0,75.0922,75.1266,75.0407,75.1008,28000.0
2014-10-06 11:00:00,87.44,87.56,87.39,87.53,19200.0,75.1008,75.2039,75.0579,75.1781,19200.0
2014-10-06 11:05:00,87.52,87.55,87.43,87.51,20700.0,75.1695,75.1953,75.0922,75.161,20700.0
2014-10-06 11:10:00,87.5,87.54,87.47,87.51,23100.0,75.1524,75.1867,75.1266,75.161,23100.0
2014-10-06 11:15:00,87.51,87.51,87.38,87.49,42600.0,75.161,75.161,75.0493,75.1438,42600.0
2014-10-06 11:20:00,87.47,87.47,87.27,87.31,53000.0,75.1266,75.1266,74.9548,74.9892,53000.0
2014-10-06 11:25:00,87.32,87.36,87.24,87.28,18500.0,74.9978,75.0321,74.9291,74.9634,18500.0
2014-10-06 11:30:00,87.29,87.36,87.25,87.32,28100.0,74.972,75.0321,74.9376,74.9978,28100.0
2014-10-06 11:35:00,87.33,87.35,87.23,87.24,16600.0,75.0064,75.0235,74.9205,74.9291,16600.0
2014-10-06 11:40:00,87.25,87.27,87.03,87.06,22700.0,74.9376,74.9548,74.7487,74.7745,22700.0
2014-10-06 11:45:00,87.05,87.05,86.88,86.96,52600.0,74.7659,74.7659,74.6199,74.6886,52600.0
2014-10-06 11:50:00,86.97,87.06,86.97,87.02,16100.0,74.6972,74.7745,74.6972,74.7401,16100.0
2014-10-06 11:55:00,87.02,87.02,86.93,87.02,22000.0,74.7401,74.7401,74.6628,74.7401,22000.0
2014-10-06 12:00:00,87.01,87.09,87.01,87.09,18400.0,74.7315,74.8002,74.7315,74.8002,18400.0
2014-10-06 12:05:00,87.11,87.19,87.08,87.15,18300.0,74.8174,74.8861,74.7916,74.8518,18300.0
2014-10-06 12:10:00,87.15,87.17,87.08,87.11,12900.0,74.8518,74.8689,74.7916,74.8174,12900.0
2014-10-06 12:15:00,87.1,87.15,87.08,87.14,18300.0,74.8088,74.8518,74.7916,74.8432,18300.0
2014-10-06 12:20:00,87.14,87.15,87.02,87.1,32100.0,74.8432,74.8518,74.7401,74.8088,32100.0
2014-10-06 12:25:00,87.1,87.19,87.06,87.09,17900.0,74.8088,74.8861,74.7745,74.8002,17900.0
2014-10-06 12:30:00,87.09,87.1,87.02,87.08,19300.0,74.8002,74.8088,74.7401,74.7916,19300.0
2014-10-06 12:35:00,87.08,87.09,86.95,86.98,23500.0,74.7916,74.8002,74.68,74.7057,23500.0
2014-10-06 12:40:00,86.98,87.02,86.81,86.86,27700.0,74.7057,74.7401,74.5597,74.6027,27700.0
2014-10-06 12:45:00,86.85,86.85,86.76,86.83,33900.0,74.5941,74.5941,74.5168,74.5769,33900.0
2014-10-06 12:50:00,86.8,86.87,86.78,86.79,20700.0,74.5511,74.6113,74.534,74.5426,20700.0
2014-10-06 12:55:00,86.8,86.87,86.76,86.83,15800.0,74.5511,74.6113,74.5168,74.5769,15800.0
2014-10-06 13:00:00,86.82,86.99,86.76,86.97,22400.0,74.5683,74.7143,74.5168,74.6972,22400.0
2014-10-06 13:05:00,86.98,87.0,86.95,86.95,8500.0,74.7057,74.7229,74.68,74.68,8500.0
2014-10-06 13:10:00,86.96,87.0,86.92,86.98,15600.0,74.6886,74.7229,74.6542,74.7057,15600.0
2014-10-06 13:15:00,86.98,87.14,86.98,87.07,16900.0,74.7057,74.8432,74.7057,74.783,16900.0
2014-10-06 13:20:00,87.06,87.13,87.04,87.12,12200.0,74.7745,74.8346,74.7573,74.826,12200.0
2014-10-06 13:25:00,87.13,87.18,87.1,87.15,13900.0,74.8346,74.8775,74.8088,74.8518,13900.0
2014-10-06 13:30:00,87.16,87.17,87.07,87.13,12300.0,74.8603,74.8689,74.783,74.8346,12300.0
2014-10-06 13:35:00,87.13,87.15,87.04,87.14,17700.0,74.8346,74.8518,74.7573,74.8432,17700.0
2014-10-06 13:40:00,87.13,87.13,87.06,87.11,14600.0,74.8346,74.8346,74.7745,74.8174,14600.0
2014-10-06 13:45:00,87.11,87.13,87.03,87.04,11500.0,74.8174,74.8346,74.7487,74.7573,11500.0
2014-10-06 13:50:00,87.05,87.1,87.01,87.06,23500.0,74.7659,74.8088,74.7315,74.7745,23500.0
2014-10-06 13:55:00,87.06,87.11,87.02,87.07,27200.0,74.7745,74.8174,74.7401,74.783,27200.0
2014-10-06 14:00:00,87.08,87.1,87.0,87.06,17600.0,74.7916,74.8088,74.7229,74.7745,17600.0
2014-10-06 14:05:00,87.05,87.07,86.94,86.98,20600.0,74.7659,74.783,74.6714,74.7057,20600.0
2014-10-06 14:10:00,86.98,87.02,86.94,87.01,14600.0,74.7057,74.7401,74.6714,74.7315,14600.0
2014-10-06 14:15:00,87.01,87.11,86.96,87.05,27100.0,74.7315,74.8174,74.6886,74.7659,27100.0
2014-10-06 14:20:00,87.05,87.26,87.05,87.26,33600.0,74.7659,74.9462,74.7659,74.9462,33600.0
2014-10-06 14:25:00,87.25,87.25,87.11,87.17,21200.0,74.9376,74.9376,74.8174,74.8689,21200.0
2014-10-06 14:30:00,87.16,87.18,87.12,87.14,31100.0,74.8603,74.8775,74.826,74.8432,31100.0
2014-10-06 14:35:00,87.16,87.24,87.15,87.17,40400.0,74.8603,74.9291,74.8518,74.8689,40400.0
2014-10-06 14:40:00,87.16,87.17,87.11,87.14,33800.0,74.8603,74.8689,74.8174,74.8432,33800.0
2014-10-06 14:45:00,87.13,87.18,87.09,87.1,31600.0,74.8346,74.8775,74.8002,74.8088,31600.0
2014-10-06 14:50:00,87.11,87.16,87.09,87.15,26100.0,74.8174,74.8603,74.8002,74.8518,26100.0
2014-10-06 14:55:00,87.15,87.16,87.09,87.09,29800.0,74.8518,74.8603,74.8002,74.8002,29800.0
2014-10-06 15:00:00,87.1,87.14,87.03,87.06,30700.0,74.8088,74.8432,74.7487,74.7745,30700.0
2014-10-06 15:05:00,87.06,87.12,87.01,87.03,33300.0,74.7745,74.826,74.7315,74.7487,33300.0
2014-10-06 15:10:00,87.04,87.09,87.0,87.03,34300.0,74.7573,74.8002,74.7229,74.7487,34300.0
2014-10-06 15:15:00,87.03,87.15,87.01,87.13,43700.0,74.7487,74.8518,74.7315,74.8346,43700.0
2014-10-06 15:20:00,87.13,87.25,87.1,87.25,70400.0,74.8346,74.9376,74.8088,74.9376,70400.0
2014-10-06 15:25:00,87.25,87.25,87.13,87.18,34000.0,74.9376,74.9376,74.8346,74.8775,34000.0
2014-10-06 15:30:00,87.18,87.18,87.07,87.1,59700.0,74.8775,74.8775,74.783,74.8088,59700.0
2014-10-06 15:35:00,87.1,87.19,87.07,87.14,49800.0,74.8088,74.8861,74.783,74.8432,49800.0
2014-10-06 15:40:00,87.14,87.15,87.06,87.09,42500.0,74.8432,74.8518,74.7745,74.8002,42500.0
2014-10-06 15:45:00,87.08,87.12,87.06,87.1,56700.0,74.7916,74.826,74.7745,74.8088,56700.0
2014-10-06 15:50:00,87.1,87.13,87.05,87.1,86800.0,74.8088,74.8346,74.7659,74.8088,86800.0
2014-10-06 15:55:00,87.1,87.13,87.02,87.03,159800.0,74.8088,74.8346,74.7401,74.7487,159800.0
2014-10-07 09:30:00,86.45,86.45,85.93,86.05,129800.0,74.2505,74.2505,73.8039,73.907,129800.0
2014-10-07 09:35:00,86.07,86.09,85.93,86.0,65400.0,73.9242,73.9413,73.8039,73.864,65400.0
2014-10-07 09:40:00,85.99,86.11,85.97,86.03,63900.0,73.8555,73.9585,73.8383,73.8898,63900.0
2014-10-07 09:45:00,86.04,86.04,85.9,85.93,70300.0,73.8984,73.8984,73.7782,73.8039,70300.0
2014-10-07 09:50:00,85.92,85.95,85.85,85.89,80800.0,73.7953,73.8211,73.7352,73.7696,80800.0
2014-10-07 09:55:00,85.89,85.91,85.78,85.87,94100.0,73.7696,73.7867,73.6751,73.7524,94100.0
2014-10-07 10:00:00,85.87,86.07,85.85,86.04,68100.0,73.7524,73.9242,73.7352,73.8984,68100.0
2014-10-07 10:05:00,86.03,86.22,86.03,86.18,24600.0,73.8898,74.053,73.8898,74.0186,24600.0
2014-10-07 10:10:00,86.17,86.22,85.99,86.03,31600.0,74.01,74.053,73.8555,73.8898,31600.0
2014-10-07 10:15:00,86.01,86.16,85.99,86.13,31000.0,73.8726,74.0015,73.8555,73.9757,31000.0
2014-10-07 10:20:00,86.14,86.15,86.02,86.06,18500.0,73.9843,73.9929,73.8812,73.9156,18500.0
2014-10-07 10:25:00,86.05,86.13,86.01,86.13,28000.0,73.907,73.9757,73.8726,73.9757,28000.0
2014-10-07 10:30:00,86.13,86.31,86.13,86.22,44600.0,73.9757,74.1303,73.9757,74.053,44600.0
2014-10-07 10:35:00,86.22,86.24,86.12,86.15,21100.0,74.053,74.0702,73.9671,73.9929,21100.0
2014-10-07 10:40:00,86.11,86.2,86.08,86.15,30900.0,73.9585,74.0358,73.9327,73.9929,30900.0
2014-10-07 10:45:00,86.15,86.28,86.12,86.14,24900.0,73.9929,74.1045,73.9671,73.9843,24900.0
2014-10-07 10:50:00,86.15,86.23,86.14,86.17,25100.0,73.9929,74.0616,73.9843,74.01,25100.0
2014-10-07 10:55:00,86.15,86.18,86.0,86.01,63400.0,73.9929,74.0186,73.864,73.8726,63400.0
2014-10-07 11:00:00,86.02,86.07,85.95,86.01,94500.0,73.8812,73.9242,73.8211,73.8726,94500.0
2014-10-07 11:05:00,86.0,86.1,85.97,86.08,40100.0,73.864,73.9499,73.8383,73.9327,40100.0
2014-10-07 11:10:00,86.08,86.09,85.97,86.0,23500.0,73.9327,73.9413,73.8383,73.864,23500.0
2014-10-07 11:15:00,86.0,86.0,85.87,85.96,64300.0,73.864,73.864,73.7524,73.8297,64300.0
2014-10-07 11:20:00,85.97,86.08,85.96,85.97,33400.0,73.8383,73.9327,73.8297,73.8383,33400.0
2014-10-07 11:25:00,85.95,86.0,85.93,85.97,39100.0,73.8211,73.864,73.8039,73.8383,39100.0
2014-10-07 11:30:00,85.97,86.06,85.94,86.03,43400.0,73.8383,73.9156,73.8125,73.8898,43400.0
2014-10-07 11:35:00,86.03,86.07,85.94,86.01,48200.0,73.8898,73.9242,73.8125,73.8726,48200.0
2014-10-07 11:40:00,86.0,86.15,85.99,86.12,20400.0,73.864,73.9929,73.8555,73.9671,20400.0
2014-10-07 11:45:00,86.12,86.15,86.06,86.13,24600.0,73.9671,73.9929,73.9156,73.9757,24600.0
2014-10-07 11:50:00,86.13,86.18,86.01,86.15,42500.0,73.9757,74.0186,73.8726,73.9929,42500.0
2014-10-07 11:55:00,86.15,86.17,86.06,86.06,19900.0,73.9929,74.01,73.9156,73.9156,19900.0
2014-10-07 12:00:00,86.06,86.09,86.01,86.02,49400.0,73.9156,73.9413,73.8726,73.8812,49400.0
2014-10-07 12:05:00,86.02,86.08,86.01,86.06,26300.0,73.8812,73.9327,73.8726,73.9156,26300.0
2014-10-07 12:10:00,86.07,86.26,86.07,86.25,24500.0,73.9242,74.0873,73.9242,74.0788,24500.0
2014-10-07 12:15:00,86.24,86.34,86.23,86.32,26700.0,74.0702,74.1561,74.0616,74.1389,26700.0
2014-10-07 12:20:00,86.32,86.35,86.27,86.31,25100.0,74.1389,74.1646,74.0959,74.1303,25100.0
2014-10-07 12:25:00,86.31,86.35,86.28,86.35,14400.0,74.1303,74.1646,74.1045,74.1646,14400.0
2014-10-07 12:30:00,86.33,86.37,86.17,86.19,68600.0,74.1475,74.1818,74.01,74.0272,68600.0
2014-10-07 12:35:00,86.19,86.23,86.15,86.18,15800.0,74.0272,74.0616,73.9929,74.0186,15800.0
2014-10-07 12:40:00,86.17,86.18,86.09,86.14,8900.0,74.01,74.0186,73.9413,73.9843,8900.0
2014-10-07 12:45:00,86.14,86.17,86.06,86.07,47400.0,73.9843,74.01,73.9156,73.9242,47400.0
2014-10-07 12:50:00,86.07,86.12,86.06,86.12,25000.0,73.9242,73.9671,73.9156,73.9671,25000.0
2014-10-07 12:55:00,86.13,86.17,86.12,86.12,17400.0,73.9757,74.01,73.9671,73.9671,17400.0
2014-10-07 13:00:00,86.12,86.13,86.01,86.11,29500.0,73.9671,73.9757,73.8726,73.9585,29500.0
2014-10-07 13:05:00,86.11,86.11,86.01,86.03,25800.0,73.9585,73.9585,73.8726,73.8898,25800.0
2014-10-07 13:10:00,86.04,86.15,86.02,86.14,36500.0,73.8984,73.9929,73.8812,73.9843,36500.0
2014-10-07 13:15:00,86.16,86.23,86.15,86.19,18500.0,74.0015,74.0616,73.9929,74.0272,18500.0
2014-10-07 13:20:00,86.18,86.22,86.15,86.15,13900.0,74.0186,74.053,73.9929,73.9929,13900.0
2014-10-07 13:25:00,86.15,86.22,86.13,86.21,16100.0,73.9929,74.053,73.9757,74.0444,16100.0
2014-10-07 13:30:00,86.21,86.23,86.14,86.15,19800.0,74.0444,74.0616,73.9843,73.9929,19800.0
2014-10-07 13:35:00,86.15,86.2,86.07,86.08,24800.0,73.9929,74.0358,73.9242,73.9327,24800.0
2014-10-07 13:40:00,86.08,86.16,86.08,86.14,15400.0,73.9327,74.0015,73.9327,73.9843,15400.0
2014-10-07 13:45:00,86.12,86.14,86.07,86.1,25800.0,73.9671,73.9843,73.9242,73.9499,25800.0
2014-10-07 13:50:00,86.11,86.18,86.1,86.16,17100.0,73.9585,74.0186,73.9499,74.0015,17100.0
2014-10-07 13:55:00,86.15,86.19,86.08,86.15,12100.0,73.9929,74.0272,73.9327,73.9929,12100.0
2014-10-07 14:00:00,86.14,86.14,86.03,86.06,24300.0,73.9843,73.9843,73.8898,73.9156,24300.0
2014-10-07 14:05:00,86.07,86.15,86.05,86.09,18100.0,73.9242,73.9929,73.907,73.9413,18100.0
2014-10-07 14:10:00,86.08,86.2,86.06,86.18,19500.0,73.9327,74.0358,73.9156,74.0186,19500.0
2014-10-07 14:15:00,86.19,86.2,86.09,86.16,20800.0,74.0272,74.0358,73.9413,74.0015,20800.0
2014-10-07 14:20:00,86.17,86.17,86.01,86.03,30700.0,74.01,74.01,73.8726,73.8898,30700.0
2014-10-07 14:25:00,86.01,86.04,85.93,85.95,65900.0,73.8726,73.8984,73.8039,73.8211,65900.0
2014-10-07 14:30:00,85.94,85.94,85.81,85.84,33300.0,73.8125,73.8125,73.7009,73.7266,33300.0
2014-10-07 14:35:00,85.84,85.9,85.83,85.87,55900.0,73.7266,73.7782,73.718,73.7524,55900.0
2014-10-07 14:40:00,85.85,85.91,85.82,85.9,37500.0,73.7352,73.7867,73.7094,73.7782,37500.0
2014-10-07 14:45:00,85.9,85.95,85.88,85.93,31500.0,73.7782,73.8211,73.761,73.8039,31500.0
2014-10-07 14:50:00,85.93,85.95,85.89,85.92,39600.0,73.8039,73.8211,73.7696,73.7953,39600.0
2014-10-07 14:55:00,85.92,85.94,85.85,85.9,41400.0,73.7953,73.8125,73.7352,73.7782,41400.0
2014-10-07 15:00:00,85.9,86.0,85.87,86.0,45700.0,73.7782,73.864,73.7524,73.864,45700.0
2014-10-07 15:05:00,86.0,86.0,85.88,85.89,34000.0,73.864,73.864,73.761,73.7696,34000.0
2014-10-07 15:10:00,85.89,85.9,85.8,85.86,47000.0,73.7696,73.7782,73.6923,73.7438,47000.0
2014-10-07 15:15:00,85.87,85.87,85.71,85.71,49200.0,73.7524,73.7524,73.615,73.615,49200.0
2014-10-07 15:20:00,85.71,85.75,85.65,85.71,23600.0,73.615,73.6493,73.5634,73.615,23600.0
2014-10-07 15:25:00,85.72,85.78,85.71,85.76,49200.0,73.6236,73.6751,73.615,73.6579,49200.0
2014-10-07 15:30:00,85.77,85.81,85.72,85.76,91400.0,73.6665,73.7009,73.6236,73.6579,91400.0
2014-10-07 15:35:00,85.78,85.78,85.58,85.61,69800.0,73.6751,73.6751,73.5033,73.5291,69800.0
2014-10-07 15:40:00,85.62,85.69,85.57,85.58,71100.0,73.5377,73.5978,73.4947,73.5033,71100.0
2014-10-07 15:45:00,85.57,85.67,85.56,85.57,86600.0,73.4947,73.5806,73.4861,73.4947,86600.0
2014-10-07 15:50:00,85.58,85.58,85.44,85.47,132700.0,73.5033,73.5033,73.3831,73.4088,132700.0
2014-10-07 15:55:00,85.47,85.49,85.33,85.34,180200.0,73.4088,73.426,73.2886,73.2972,180200.0
2014-10-08 09:30:00,85.41,85.45,85.18,85.28,69900.0,73.3573,73.3917,73.1598,73.2456,69900.0
2014-10-08 09:35:00,85.3,85.56,85.27,85.56,23700.0,73.2628,73.4861,73.2371,73.4861,23700.0
2014-10-08 09:40:00,85.54,85.71,85.5,85.64,22600.0,73.469,73.615,73.4346,73.5548,22600.0
2014-10-08 09:45:00,85.61,85.66,85.5,85.52,15900.0,73.5291,73.572,73.4346,73.4518,15900.0
2014-10-08 09:50:00,85.56,85.58,85.46,85.47,35900.0,73.4861,73.5033,73.4002,73.4088,35900.0
2014-10-08 09:55:00,85.48,85.51,85.38,85.43,54300.0,73.4174,73.4432,73.3315,73.3745,54300.0
2014-10-08 10:00:00,85.43,85.49,85.25,85.34,44800.0,73.3745,73.426,73.2199,73.2972,44800.0
2014-10-08 10:05:00,85.34,85.45,85.25,85.4,23600.0,73.2972,73.3917,73.2199,73.3487,23600.0
2014-10-08 10:10:00,85.41,85.64,85.41,85.6,23600.0,73.3573,73.5548,73.3573,73.5205,23600.0
2014-10-08 10:15:00,85.57,85.57,85.37,85.41,19600.0,73.4947,73.4947,73.3229,73.3573,19600.0
2014-10-08 10:20:00,85.39,85.47,85.31,85.4,50300.0,73.3401,73.4088,73.2714,73.3487,50300.0
2014-10-08 10:25:00,85.39,85.67,85.34,85.58,60600.0,73.3401,73.5806,73.2972,73.5033,60600.0
2014-10-08 10:30:00,85.59,85.67,85.45,85.54,21100.0,73.5119,73.5806,73.3917,73.469,21100.0
2014-10-08 10:35:00,85.55,85.64,85.36,85.38,24000.0,73.4775,73.5548,73.3144,73.3315,24000.0
2014-10-08 10:40:00,85.36,85.38,85.13,85.19,41500.0,73.3144,73.3315,73.1168,73.1683,41500.0
2014-10-08 10:45:00,85.21,85.28,85.12,85.19,38300.0,73.1855,73.2456,73.1082,73.1683,38300.0
2014-10-08 10:50:00,85.19,85.23,85.07,85.11,30700.0,73.1683,73.2027,73.0653,73.0996,30700.0
2014-10-08 10:55:00,85.11,85.16,85.06,85.13,31000.0,73.0996,73.1426,73.0567,73.1168,31000.0
2014-10-08 11:00:00,85.12,85.13,85.0,85.06,49900.0,73.1082,73.1168,73.0052,73.0567,49900.0
2014-10-08 11:05:00,85.06,85.28,85.06,85.26,65800.0,73.0567,73.2456,73.0567,73.2285,65800.0
2014-10-08 11:10:00,85.29,85.37,85.26,85.3,28600.0,73.2542,73.3229,73.2285,73.2628,28600.0
2014-10-08 11:15:00,85.29,85.31,85.18,85.25,27800.0,73.2542,73.2714,73.1598,73.2199,27800.0
2014-10-08 11:20:00,85.26,85.5,85.2,85.5,24300.0,73.2285,73.4346,73.1769,73.4346,24300.0
2014-10-08 11:25:00,85.51,85.69,85.42,85.67,22300.0,73.4432,73.5978,73.3659,73.5806,22300.0
2014-10-08 11:30:00,85.65,85.71,85.58,85.59,33100.0,73.5634,73.615,73.5033,73.5119,33100.0
2014-10-08 11:35:00,85.58,85.63,85.46,85.46,32300.0,73.5033,73.5463,73.4002,73.4002,32300.0
2014-10-08 11:40:00,85.46,85.49,85.42,85.42,18800.0,73.4002,73.426,73.3659,73.3659,18800.0
2014-10-08 11:45:00,85.42,85.45,85.33,85.35,16700.0,73.3659,73.3917,73.2886,73.3058,16700.0
2014-10-08 11:50:00,85.34,85.46,85.34,85.43,19800.0,73.2972,73.4002,73.2972,73.3745,19800.0
2014-10-08 11:55:00,85.42,85.54,85.37,85.51,19100.0,73.3659,73.469,73.3229,73.4432,19100.0
2014-10-08 12:00:00,85.51,85.66,85.5,85.57,14200.0,73.4432,73.572,73.4346,73.4947,14200.0
2014-10-08 12:05:00,85.58,85.63,85.51,85.52,13900.0,73.5033,73.5463,73.4432,73.4518,13900.0
2014-10-08 12:10:00,85.5,85.6,85.49,85.59,12800.0,73.4346,73.5205,73.426,73.5119,12800.0
2014-10-08 12:15:00,85.6,85.62,85.54,85.56,14900.0,73.5205,73.5377,73.469,73.4861,14900.0
2014-10-08 12:20:00,85.57,85.59,85.52,85.53,10400.0,73.4947,73.5119,73.4518,73.4604,10400.0
2014-10-08 12:25:00,85.53,85.58,85.5,85.52,32400.0,73.4604,73.5033,73.4346,73.4518,32400.0
2014-10-08 12:30:00,85.52,85.55,85.48,85.53,33400.0,73.4518,73.4775,73.4174,73.4604,33400.0
2014-10-08 12:35:00,85.53,85.68,85.52,85.64,41100.0,73.4604,73.5892,73.4518,73.5548,41100.0
2014-10-08 12:40:00,85.64,85.68,85.58,85.63,27000.0,73.5548,73.5892,73.5033,73.5463,27000.0
2014-10-08 12:45:00,85.63,85.65,85.54,85.61,37100.0,73.5463,73.5634,73.469,73.5291,37100.0
2014-10-08 12:50:00,85.63,85.65,85.58,85.58,11600.0,73.5463,73.5634,73.5033,73.5033,11600.0
2014-10-08 12:55:00,85.56,85.67,85.55,85.67,24100.0,73.4861,73.5806,73.4775,73.5806,24100.0
2014-10-08 13:00:00,85.68,85.91,85.64,85.87,32900.0,73.5892,73.7867,73.5548,73.7524,32900.0
2014-10-08 13:05:00,85.87,85.87,85.75,85.75,12200.0,73.7524,73.7524,73.6493,73.6493,12200.0
2014-10-08 13:10:00,85.74,85.81,85.73,85.8,9800.0,73.6407,73.7009,73.6321,73.6923,9800.0
2014-10-08 13:15:00,85.8,85.88,85.8,85.81,23000.0,73.6923,73.761,73.6923,73.7009,23000.0
2014-10-08 13:20:00,85.8,85.87,85.76,85.8,8600.0,73.6923,73.7524,73.6579,73.6923,8600.0
2014-10-08 13:25:00,85.79,85.81,85.75,85.78,6700.0,73.6837,73.7009,73.6493,73.6751,6700.0
2014-10-08 13:30:00,85.79,85.83,85.77,85.81,7700.0,73.6837,73.718,73.6665,73.7009,7700.0
2014-10-08 13:35:00,85.82,85.92,85.79,85.91,12200.0,73.7094,73.7953,73.6837,73.7867,12200.0
2014-10-08 13:40:00,85.92,85.92,85.86,85.91,8800.0,73.7953,73.7953,73.7438,73.7867,8800.0
2014-10-08 13:45:00,85.91,86.12,85.91,86.11,44300.0,73.7867,73.9671,73.7867,73.9585,44300.0
2014-10-08 13:50:00,86.08,86.12,86.02,86.02,21800.0,73.9327,73.9671,73.8812,73.8812,21800.0
2014-10-08 13:55:00,86.03,86.14,86.02,86.09,39600.0,73.8898,73.9843,73.8812,73.9413,39600.0
2014-10-08 14:00:00,86.09,86.43,86.09,86.32,75100.0,73.9413,74.2334,73.9413,74.1389,75100.0
2014-10-08 14:05:00,86.32,86.45,86.22,86.44,43500.0,74.1389,74.2505,74.053,74.2419,43500.0
2014-10-08 14:10:00,86.44,86.64,86.43,86.58,68800.0,74.2419,74.4137,74.2334,74.3622,68800.0
2014-10-08 14:15:00,86.55,86.69,86.53,86.67,42800.0,74.3364,74.4567,74.3192,74.4395,42800.0
2014-10-08 14:20:00,86.7,86.83,86.7,86.77,63700.0,74.4653,74.5769,74.4653,74.5254,63700.0
2014-10-08 14:25:00,86.77,86.85,86.75,86.78,24600.0,74.5254,74.5941,74.5082,74.534,24600.0
2014-10-08 14:30:00,86.78,86.99,86.78,86.95,61000.0,74.534,74.7143,74.534,74.68,61000.0
2014-10-08 14:35:00,86.96,86.99,86.75,86.75,64200.0,74.6886,74.7143,74.5082,74.5082,64200.0
2014-10-08 14:40:00,86.78,86.81,86.68,86.76,73600.0,74.534,74.5597,74.4481,74.5168,73600.0
2014-10-08 14:45:00,86.77,86.79,86.64,86.66,41200.0,74.5254,74.5426,74.4137,74.4309,41200.0
2014-10-08 14:50:00,86.66,86.72,86.65,86.69,42200.0,74.4309,74.4824,74.4223,74.4567,42200.0
2014-10-08 14:55:00,86.7,86.79,86.65,86.79,64500.0,74.4653,74.5426,74.4223,74.5426,64500.0
2014-10-08 15:00:00,86.8,86.93,86.78,86.88,49200.0,74.5511,74.6628,74.534,74.6199,49200.0
2014-10-08 15:05:00,86.86,86.94,86.83,86.92,58000.0,74.6027,74.6714,74.5769,74.6542,58000.0
2014-10-08 15:10:00,86.92,86.94,86.86,86.9,52500.0,74.6542,74.6714,74.6027,74.637,52500.0
2014-10-08 15:15:00,86.87,86.95,86.87,86.94,47300.0,74.6113,74.68,74.6113,74.6714,47300.0
2014-10-08 15:20:00,86.92,87.09,86.88,87.06,61400.0,74.6542,74.8002,74.6199,74.7745,61400.0
2014-10-08 15:25:00,87.07,87.16,87.06,87.1,45100.0,74.783,74.8603,74.7745,74.8088,45100.0
2014-10-08 15:30:00,87.1,87.19,87.06,87.19,62800.0,74.8088,74.8861,74.7745,74.8861,62800.0
2014-10-08 15:35:00,87.19,87.24,87.17,87.21,70100.0,74.8861,74.9291,74.8689,74.9033,70100.0
2014-10-08 15:40:00,87.22,87.42,87.21,87.37,126700.0,74.9119,75.0837,74.9033,75.0407,126700.0
2014-10-08 15:45:00,87.37,87.43,87.29,87.42,114100.0,75.0407,75.0922,74.972,75.0837,114100.0
2014-10-08 15:50:00,87.43,87.47,87.38,87.41,195000.0,75.0922,75.1266,75.0493,75.0751,195000.0
2014-10-08 15:55:00,87.4,87.47,87.37,87.4,322300.0,75.0665,75.1266,75.0407,75.0665,322300.0
2014-10-09 09:30:00,87.33,87.49,87.07,87.35,87000.0,75.0064,75.1438,74.783,75.0235,87000.0
2014-10-09 09:35:00,87.34,87.63,87.27,87.63,64200.0,75.0149,75.264,74.9548,75.264,64200.0
2014-10-09 09:40:00,87.65,87.98,87.65,87.91,91900.0,75.2812,75.5646,75.2812,75.5045,91900.0
2014-10-09 09:45:00,87.88,87.91,87.73,87.89,123900.0,75.4787,75.5045,75.3499,75.4873,123900.0
2014-10-09 09:50:00,87.89,87.89,87.38,87.44,90100.0,75.4873,75.4873,75.0493,75.1008,90100.0
2014-10-09 09:55:00,87.47,87.52,87.23,87.32,26000.0,75.1266,75.1695,74.9205,74.9978,26000.0
2014-10-09 10:00:00,87.34,87.57,87.32,87.54,99200.0,75.0149,75.2125,74.9978,75.1867,99200.0
2014-10-09 10:05:00,87.54,87.58,87.34,87.36,36900.0,75.1867,75.2211,75.0149,75.0321,36900.0
2014-10-09 10:10:00,87.37,87.62,87.29,87.58,43300.0,75.0407,75.2554,74.972,75.2211,43300.0
2014-10-09 10:15:00,87.59,87.64,87.43,87.5,77400.0,75.2297,75.2726,75.0922,75.1524,77400.0
2014-10-09 10:20:00,87.5,87.62,87.5,87.51,50300.0,75.1524,75.2554,75.1524,75.161,50300.0
2014-10-09 10:25:00,87.51,87.59,87.45,87.5,31800.0,75.161,75.2297,75.1094,75.1524,31800.0
2014-10-09 10:30:00,87.5,87.5,87.3,87.38,69200.0,75.1524,75.1524,74.9806,75.0493,69200.0
2014-10-09 10:35:00,87.39,87.39,87.15,87.22,49400.0,75.0579,75.0579,74.8518,74.9119,49400.0
2014-10-09 10:40:00,87.2,87.26,87.14,87.24,28100.0,74.8947,74.9462,74.8432,74.9291,28100.0
2014-10-09 10:45:00,87.22,87.28,87.15,87.16,37000.0,74.9119,74.9634,74.8518,74.8603,37000.0
2014-10-09 10:50:00,87.15,87.19,86.98,87.03,53600.0,74.8518,74.8861,74.7057,74.7487,53600.0
2014-10-09 10:55:00,87.03,87.28,87.02,87.26,69900.0,74.7487,74.9634,74.7401,74.9462,69900.0
2014-10-09 11:00:00,87.26,87.26,86.91,86.95,55700.0,74.9462,74.9462,74.6456,74.68,55700.0
2014-10-09 11:05:00,86.95,87.21,86.9,87.21,46500.0,74.68,74.9033,74.637,74.9033,46500.0
2014-10-09 11:10:00,87.19,87.35,87.12,87.25,58800.0,74.8861,75.0235,74.826,74.9376,58800.0
2014-10-09 11:15:00,87.26,87.26,87.05,87.08,20300.0,74.9462,74.9462,74.7659,74.7916,20300.0
2014-10-09 11:20:00,87.07,87.22,87.04,87.07,22100.0,74.783,74.9119,74.7573,74.783,22100.0
2014-10-09 11:25:00,87.06,87.18,87.06,87.15,32600.0,74.7745,74.8775,74.7745,74.8518,32600.0
2014-10-09 11:30:00,87.16,87.19,87.09,87.17,40600.0,74.8603,74.8861,74.8002,74.8689,40600.0
2014-10-09 11:35:00,87.14,87.18,86.99,87.0,68400.0,74.8432,74.8775,74.7143,74.7229,68400.0
2014-10-09 11:40:00,87.01,87.01,86.71,86.72,33400.0,74.7315,74.7315,74.4738,74.4824,33400.0
2014-10-09 11:45:00,86.73,86.79,86.65,86.73,28200.0,74.491,74.5426,74.4223,74.491,28200.0
2014-10-09 11:50:00,86.74,86.78,86.52,86.54,63300.0,74.4996,74.534,74.3107,74.3278,63300.0
2014-10-09 11:55:00,86.53,86.58,86.39,86.56,43400.0,74.3192,74.3622,74.199,74.345,43400.0
2014-10-09 12:00:00,86.54,86.68,86.5,86.66,47000.0,74.3278,74.4481,74.2935,74.4309,47000.0
2014-10-09 12:05:00,86.67,86.69,86.54,86.55,45700.0,74.4395,74.4567,74.3278,74.3364,45700.0
2014-10-09 12:10:00,86.55,86.66,86.47,86.54,32800.0,74.3364,74.4309,74.2677,74.3278,32800.0
2014-10-09 12:15:00,86.54,86.63,86.29,86.51,49400.0,74.3278,74.4051,74.1131,74.3021,49400.0
2014-10-09 12:20:00,86.51,86.51,86.42,86.45,26500.0,74.3021,74.3021,74.2248,74.2505,26500.0
2014-10-09 12:25:00,86.45,86.45,86.21,86.31,57400.0,74.2505,74.2505,74.0444,74.1303,57400.0
2014-10-09 12:30:00,86.3,86.31,86.14,86.23,66700.0,74.1217,74.1303,73.9843,74.0616,66700.0
2014-10-09 12:35:00,86.25,86.41,86.21,86.35,41300.0,74.0788,74.2162,74.0444,74.1646,41300.0
2014-10-09 12:40:00,86.34,86.54,86.31,86.52,39400.0,74.1561,74.3278,74.1303,74.3107,39400.0
2014-10-09 12:45:00,86.51,86.57,86.4,86.55,38400.0,74.3021,74.3536,74.2076,74.3364,38400.0
2014-10-09 12:50:00,86.55,86.61,86.51,86.51,29400.0,74.3364,74.388,74.3021,74.3021,29400.0
2014-10-09 12:55:00,86.52,86.52,86.43,86.5,29900.0,74.3107,74.3107,74.2334,74.2935,29900.0
2014-10-09 13:00:00,86.5,86.51,86.23,86.23,30300.0,74.2935,74.3021,74.0616,74.0616,30300.0
2014-10-09 13:05:00,86.23,86.25,86.04,86.09,23600.0,74.0616,74.0788,73.8984,73.9413,23600.0
2014-10-09 13:10:00,86.1,86.19,85.94,86.16,44500.0,73.9499,74.0272,73.8125,74.0015,44500.0
2014-10-09 13:15:00,86.15,86.24,86.06,86.21,17400.0,73.9929,74.0702,73.9156,74.0444,17400.0
2014-10-09 13:20:00,86.25,86.5,86.25,86.45,36600.0,74.0788,74.2935,74.0788,74.2505,36600.0
2014-10-09 13:25:00,86.45,86.45,86.27,86.29,21700.0,74.2505,74.2505,74.0959,74.1131,21700.0
2014-10-09 13:30:00,86.29,86.43,86.2,86.43,15600.0,74.1131,74.2334,74.0358,74.2334,15600.0
2014-10-09 13:35:00,86.45,86.55,86.36,86.51,34500.0,74.2505,74.3364,74.1732,74.3021,34500.0
2014-10-09 13:40:00,86.52,86.54,86.38,86.42,56900.0,74.3107,74.3278,74.1904,74.2248,56900.0
2014-10-09 13:45:00,86.43,86.48,86.25,86.27,59200.0,74.2334,74.2763,74.0788,74.0959,59200.0
2014-10-09 13:50:00,86.29,86.36,86.02,86.06,74400.0,74.1131,74.1732,73.8812,73.9156,74400.0
2014-10-09 13:55:00,86.1,86.23,86.09,86.19,23400.0,73.9499,74.0616,73.9413,74.0272,23400.0
2014-10-09 14:00:00,86.17,86.17,85.96,85.99,42500.0,74.01,74.01,73.8297,73.8555,42500.0
2014-10-09 14:05:00,86.0,86.1,85.95,86.1,79600.0,73.864,73.9499,73.8211,73.9499,79600.0
2014-10-09 14:10:00,86.1,86.11,85.97,86.01,61900.0,73.9499,73.9585,73.8383,73.8726,61900.0
2014-10-09 14:15:00,86.02,86.16,85.99,86.08,117600.0,73.8812,74.0015,73.8555,73.9327,117600.0
2014-10-09 14:20:00,86.07,86.08,85.97,86.03,97000.0,73.9242,73.9327,73.8383,73.8898,97000.0
2014-10-09 14:25:00,86.04,86.18,86.03,86.07,66200.0,73.8984,74.0186,73.8898,73.9242,66200.0
2014-10-09 14:30:00,86.06,86.06,85.89,86.01,52800.0,73.9156,73.9156,73.7696,73.8726,52800.0
2014-10-09 14:35:00,86.02,86.24,86.02,86.13,26100.0,73.8812,74.0702,73.8812,73.9757,26100.0
2014-10-09 14:40:00,86.12,86.15,86.01,86.07,37800.0,73.9671,73.9929,73.8726,73.9242,37800.0
2014-10-09 14:45:00,86.08,86.1,85.9,86.04,45800.0,73.9327,73.9499,73.7782,73.8984,45800.0
2014-10-09 14:50:00,86.03,86.2,86.03,86.08,33600.0,73.8898,74.0358,73.8898,73.9327,33600.0
2014-10-09 14:55:00,86.06,86.06,85.99,86.0,45600.0,73.9156,73.9156,73.8555,73.864,45600.0
2014-10-09 15:00:00,86.0,86.06,85.91,86.04,83100.0,73.864,73.9156,73.7867,73.8984,83100.0
2014-10-09 15:05:00,86.04,86.07,85.82,85.82,67300.0,73.8984,73.9242,73.7094,73.7094,67300.0
2014-10-09 15:10:00,85.86,86.07,85.82,86.01,74100.0,73.7438,73.9242,73.7094,73.8726,74100.0
2014-10-09 15:15:00,86.01,86.13,85.95,86.06,38300.0,73.8726,73.9757,73.8211,73.9156,38300.0
2014-10-09 15:20:00,86.07,86.11,85.94,86.04,48800.0,73.9242,73.9585,73.8125,73.8984,48800.0
2014-10-09 15:25:00,86.05,86.12,85.98,86.08,75000.0,73.907,73.9671,73.8469,73.9327,75000.0
2014-10-09 15:30:00,86.07,86.32,86.07,86.28,42200.0,73.9242,74.1389,73.9242,74.1045,42200.0
2014-10-09 15:35:00,86.3,86.4,86.18,86.23,60200.0,74.1217,74.2076,74.0186,74.0616,60200.0
2014-10-09 15:40:00,86.24,86.27,86.04,86.1,47200.0,74.0702,74.0959,73.8984,73.9499,47200.0
2014-10-09 15:45:00,86.1,86.1,85.96,86.0,169300.0,73.9499,73.9499,73.8297,73.864,169300.0
2014-10-09 15:50:00,86.0,86.07,85.93,86.01,162500.0,73.864,73.9242,73.8039,73.8726,162500.0
2014-10-09 15:55:00,86.03,86.14,85.9,85.92,302000.0,73.8898,73.9843,73.7782,73.7953,302000.0
2014-10-10 09:30:00,85.78,86.21,85.64,85.79,90100.0,73.6751,74.0444,73.5548,73.6837,90100.0
2014-10-10 09:35:00,85.84,86.49,85.83,86.49,37500.0,73.7266,74.2849,73.718,74.2849,37500.0
2014-10-10 09:40:00,86.47,86.59,86.26,86.56,35900.0,74.2677,74.3708,74.0873,74.345,35900.0
2014-10-10 09:45:00,86.54,86.7,86.39,86.51,33700.0,74.3278,74.4653,74.199,74.3021,33700.0
2014-10-10 09:50:00,86.5,86.56,86.08,86.08,55900.0,74.2935,74.345,73.9327,73.9327,55900.0
2014-10-10 09:55:00,86.08,86.35,86.02,86.22,66700.0,73.9327,74.1646,73.8812,74.053,66700.0
2014-10-10 10:00:00,86.21,86.25,85.91,85.93,60100.0,74.0444,74.0788,73.7867,73.8039,60100.0
2014-10-10 10:05:00,85.93,85.94,85.69,85.76,40200.0,73.8039,73.8125,73.5978,73.6579,40200.0
2014-10-10 10:10:00,85.76,85.9,85.65,85.72,42900.0,73.6579,73.7782,73.5634,73.6236,42900.0
2014-10-10 10:15:00,85.71,85.81,85.6,85.76,47700.0,73.615,73.7009,73.5205,73.6579,47700.0
2014-10-10 10:20:00,85.8,85.83,85.53,85.53,45000.0,73.6923,73.718,73.4604,73.4604,45000.0
2014-10-10 10:25:00,85.52,85.64,85.4,85.59,97800.0,73.4518,73.5548,73.3487,73.5119,97800.0
2014-10-10 10:30:00,85.61,85.84,85.47,85.82,71900.0,73.5291,73.7266,73.4088,73.7094,71900.0
2014-10-10 10:35:00,85.77,86.06,85.73,86.03,129100.0,73.6665,73.9156,73.6321,73.8898,129100.0
2014-10-10 10:40:00,86.03,86.07,85.79,86.0,30200.0,73.8898,73.9242,73.6837,73.864,30200.0
2014-10-10 10:45:00,86.0,86.01,85.76,85.87,85300.0,73.864,73.8726,73.6579,73.7524,85300.0
2014-10-10 10:50:00,85.9,86.19,85.87,85.98,51400.0,73.7782,74.0272,73.7524,73.8469,51400.0
2014-10-10 10:55:00,85.97,86.01,85.85,85.89,43400.0,73.8383,73.8726,73.7352,73.7696,43400.0
2014-10-10 11:00:00,85.9,86.0,85.83,85.98,37100.0,73.7782,73.864,73.718,73.8469,37100.0
2014-10-10 11:05:00,85.98,86.02,85.78,85.86,40900.0,73.8469,73.8812,73.6751,73.7438,40900.0
2014-10-10 11:10:00,85.84,85.84,85.58,85.6,29400.0,73.7266,73.7266,73.5033,73.5205,29400.0
2014-10-10 11:15:00,85.58,85.59,85.39,85.53,133100.0,73.5033,73.5119,73.3401,73.4604,133100.0
2014-10-10 11:20:00,85.56,85.73,85.54,85.63,18700.0,73.4861,73.6321,73.469,73.5463,18700.0
2014-10-10 11:25:00,85.65,85.73,85.53,85.67,25300.0,73.5634,73.6321,73.4604,73.5806,25300.0
2014-10-10 11:30:00,85.65,85.72,85.58,85.6,16500.0,73.5634,73.6236,73.5033,73.5205,16500.0
2014-10-10 11:35:00,85.62,85.71,85.59,85.67,7000.0,73.5377,73.615,73.5119,73.5806,7000.0
2014-10-10 11:40:00,85.67,85.71,85.52,85.68,18300.0,73.5806,73.615,73.4518,73.5892,18300.0
2014-10-10 11:45:00,85.68,85.84,85.65,85.84,21600.0,73.5892,73.7266,73.5634,73.7266,21600.0
2014-10-10 11:50:00,85.86,85.94,85.84,85.88,9600.0,73.7438,73.8125,73.7266,73.761,9600.0
2014-10-10 11:55:00,85.87,85.91,85.78,85.82,11400.0,73.7524,73.7867,73.6751,73.7094,11400.0
2014-10-10 12:00:00,85.82,86.08,85.81,86.05,46800.0,73.7094,73.9327,73.7009,73.907,46800.0
2014-10-10 12:05:00,86.04,86.06,85.89,85.9,45900.0,73.8984,73.9156,73.7696,73.7782,45900.0
2014-10-10 12:10:00,85.9,86.0,85.85,85.99,12500.0,73.7782,73.864,73.7352,73.8555,12500.0
2014-10-10 12:15:00,85.97,86.01,85.86,85.86,17900.0,73.8383,73.8726,73.7438,73.7438,17900.0
2014-10-10 12:20:00,85.85,85.91,85.77,85.86,17900.0,73.7352,73.7867,73.6665,73.7438,17900.0
2014-10-10 12:25:00,85.9,86.05,85.89,85.91,21600.0,73.7782,73.907,73.7696,73.7867,21600.0
2014-10-10 12:30:00,85.91,86.27,85.91,86.15,26900.0,73.7867,74.0959,73.7867,73.9929,26900.0
2014-10-10 12:35:00,86.14,86.17,85.96,85.98,27100.0,73.9843,74.01,73.8297,73.8469,27100.0
2014-10-10 12:40:00,86.0,86.11,86.0,86.09,22600.0,73.864,73.9585,73.864,73.9413,22600.0
2014-10-10 12:45:00,86.1,86.24,86.07,86.23,50000.0,73.9499,74.0702,73.9242,74.0616,50000.0
2014-10-10 12:50:00,86.24,86.28,86.08,86.13,42700.0,74.0702,74.1045,73.9327,73.9757,42700.0
2014-10-10 12:55:00,86.16,86.16,86.05,86.09,8400.0,74.0015,74.0015,73.907,73.9413,8400.0
2014-10-10 13:00:00,86.07,86.15,86.03,86.05,12400.0,73.9242,73.9929,73.8898,73.907,12400.0
2014-10-10 13:05:00,86.06,86.1,85.99,86.08,14600.0,73.9156,73.9499,73.8555,73.9327,14600.0
2014-10-10 13:10:00,86.08,86.16,86.06,86.11,8100.0,73.9327,74.0015,73.9156,73.9585,8100.0
2014-10-10 13:15:00,86.09,86.09,85.96,85.96,18200.0,73.9413,73.9413,73.8297,73.8297,18200.0
2014-10-10 13:20:00,85.99,86.0,85.9,85.93,8200.0,73.8555,73.864,73.7782,73.8039,8200.0
2014-10-10 13:25:00,85.92,85.98,85.8,85.92,23500.0,73.7953,73.8469,73.6923,73.7953,23500.0
2014-10-10 13:30:00,85.93,85.98,85.88,85.88,16000.0,73.8039,73.8469,73.761,73.761,16000.0
2014-10-10 13:35:00,85.88,86.09,85.88,86.06,21700.0,73.761,73.9413,73.761,73.9156,21700.0
2014-10-10 13:40:00,86.04,86.18,86.04,86.17,14500.0,73.8984,74.0186,73.8984,74.01,14500.0
2014-10-10 13:45:00,86.18,86.18,86.0,86.09,20100.0,74.0186,74.0186,73.864,73.9413,20100.0
2014-10-10 13:50:00,86.09,86.24,86.08,86.21,53500.0,73.9413,74.0702,73.9327,74.0444,53500.0
2014-10-10 13:55:00,86.21,86.33,86.18,86.21,30500.0,74.0444,74.1475,74.0186,74.0444,30500.0
2014-10-10 14:00:00,86.22,86.32,86.21,86.29,29000.0,74.053,74.1389,74.0444,74.1131,29000.0
2014-10-10 14:05:00,86.31,86.31,86.14,86.19,20600.0,74.1303,74.1303,73.9843,74.0272,20600.0
2014-10-10 14:10:00,86.19,86.2,86.05,86.09,39200.0,74.0272,74.0358,73.907,73.9413,39200.0
2014-10-10 14:15:00,86.1,86.17,85.92,85.96,61200.0,73.9499,74.01,73.7953,73.8297,61200.0
2014-10-10 14:20:00,85.95,86.05,85.95,86.04,45300.0,73.8211,73.907,73.8211,73.8984,45300.0
2014-10-10 14:25:00,86.04,86.1,85.98,86.04,61600.0,73.8984,73.9499,73.8469,73.8984,61600.0
2014-10-10 14:30:00,86.03,86.08,85.93,85.94,36500.0,73.8898,73.9327,73.8039,73.8125,36500.0
2014-10-10 14:35:00,85.95,85.96,85.78,85.8,20400.0,73.8211,73.8297,73.6751,73.6923,20400.0
2014-10-10 14:40:00,85.79,85.81,85.7,85.81,30300.0,73.6837,73.7009,73.6064,73.7009,30300.0
2014-10-10 14:45:00,85.79,85.8,85.66,85.74,17900.0,73.6837,73.6923,73.572,73.6407,17900.0
2014-10-10 14:50:00,85.72,85.82,85.72,85.72,11100.0,73.6236,73.7094,73.6236,73.6236,11100.0
2014-10-10 14:55:00,85.73,85.78,85.62,85.64,19200.0,73.6321,73.6751,73.5377,73.5548,19200.0
2014-10-10 15:00:00,85.63,85.71,85.5,85.57,20100.0,73.5463,73.615,73.4346,73.4947,20100.0
2014-10-10 15:05:00,85.54,85.54,85.42,85.44,35500.0,73.469,73.469,73.3659,73.3831,35500.0
2014-10-10 15:10:00,85.44,85.61,85.43,85.46,36600.0,73.3831,73.5291,73.3745,73.4002,36600.0
2014-10-10 15:15:00,85.46,85.46,85.28,85.41,105600.0,73.4002,73.4002,73.2456,73.3573,105600.0
2014-10-10 15:20:00,85.44,85.51,85.41,85.49,29300.0,73.3831,73.4432,73.3573,73.426,29300.0
2014-10-10 15:25:00,85.48,85.48,85.35,85.47,58300.0,73.4174,73.4174,73.3058,73.4088,58300.0
2014-10-10 15:30:00,85.47,85.52,85.33,85.34,37700.0,73.4088,73.4518,73.2886,73.2972,37700.0
2014-10-10 15:35:00,85.35,85.47,85.34,85.46,45600.0,73.3058,73.4088,73.2972,73.4002,45600.0
2014-10-10 15:40:00,85.47,85.47,85.3,85.3,71500.0,73.4088,73.4088,73.2628,73.2628,71500.0
2014-10-10 15:45:00,85.3,85.34,85.09,85.13,98000.0,73.2628,73.2972,73.0825,73.1168,98000.0
2014-10-10 15:50:00,85.14,85.18,85.02,85.03,140200.0,73.1254,73.1598,73.0223,73.0309,140200.0
2014-10-10 15:55:00,85.05,85.1,84.99,84.99,164600.0,73.0481,73.091,72.9966,72.9966,164600.0
2014-10-13 09:30:00,84.76,85.22,84.59,85.17,102900.0,72.799,73.1941,72.653,73.1512,102900.0
2014-10-13 09:35:00,85.19,85.25,85.05,85.05,38300.0,73.1683,73.2199,73.0481,73.0481,38300.0
2014-10-13 09:40:00,85.05,85.08,84.84,84.86,38200.0,73.0481,73.0739,72.8677,72.8849,38200.0
2014-10-13 09:45:00,84.88,84.95,84.76,84.8,36400.0,72.9021,72.9622,72.799,72.8334,36400.0
2014-10-13 09:50:00,84.81,84.88,84.63,84.86,34900.0,72.842,72.9021,72.6874,72.8849,34900.0
2014-10-13 09:55:00,84.82,85.15,84.66,85.0,36600.0,72.8506,73.134,72.7131,73.0052,36600.0
2014-10-13 10:00:00,85.01,85.1,84.93,85.03,18600.0,73.0137,73.091,72.945,73.0309,18600.0
2014-10-13 10:05:00,85.0,85.04,84.89,84.93,29600.0,73.0052,73.0395,72.9107,72.945,29600.0
2014-10-13 10:10:00,84.91,85.02,84.84,84.87,43400.0,72.9279,73.0223,72.8677,72.8935,43400.0
2014-10-13 10:15:00,84.86,84.87,84.6,84.65,30200.0,72.8849,72.8935,72.6616,72.7045,30200.0
2014-10-13 10:20:00,84.63,84.82,84.63,84.7,24800.0,72.6874,72.8506,72.6874,72.7475,24800.0
2014-10-13 10:25:00,84.73,84.73,84.53,84.55,27900.0,72.7733,72.7733,72.6015,72.6187,27900.0
2014-10-13 10:30:00,84.56,84.69,84.54,84.57,69800.0,72.6272,72.7389,72.6101,72.6358,69800.0
2014-10-13 10:35:00,84.57,84.62,84.52,84.58,48400.0,72.6358,72.6788,72.5929,72.6444,48400.0
2014-10-13 10:40:00,84.57,84.58,84.31,84.32,52600.0,72.6358,72.6444,72.4125,72.4211,52600.0
2014-10-13 10:45:00,84.32,84.36,84.27,84.32,121900.0,72.4211,72.4555,72.3782,72.4211,121900.0
2014-10-13 10:50:00,84.32,84.44,84.26,84.42,94500.0,72.4211,72.5242,72.3696,72.507,94500.0
2014-10-13 10:55:00,84.42,84.52,84.36,84.43,80400.0,72.507,72.5929,72.4555,72.5156,80400.0
2014-10-13 11:00:00,84.46,84.74,84.42,84.69,57800.0,72.5414,72.7818,72.507,72.7389,57800.0
2014-10-13 11:05:00,84.69,84.74,84.63,84.67,21700.0,72.7389,72.7818,72.6874,72.7217,21700.0
2014-10-13 11:10:00,84.65,84.65,84.45,84.46,43900.0,72.7045,72.7045,72.5328,72.5414,43900.0
2014-10-13 11:15:00,84.47,84.49,84.24,84.25,31400.0,72.5499,72.5671,72.3524,72.361,31400.0
2014-10-13 11:20:00,84.25,84.32,84.17,84.31,62200.0,72.361,72.4211,72.2923,72.4125,62200.0
2014-10-13 11:25:00,84.31,84.48,84.26,84.43,47100.0,72.4125,72.5585,72.3696,72.5156,47100.0
2014-10-13 11:30:00,84.47,84.54,84.43,84.46,45200.0,72.5499,72.6101,72.5156,72.5414,45200.0
2014-10-13 11:35:00,84.47,84.47,84.26,84.26,20800.0,72.5499,72.5499,72.3696,72.3696,20800.0
2014-10-13 11:40:00,84.29,84.38,84.14,84.18,56000.0,72.3953,72.4726,72.2665,72.3009,56000.0
2014-10-13 11:45:00,84.19,84.38,84.19,84.35,30300.0,72.3095,72.4726,72.3095,72.4469,30300.0
2014-10-13 11:50:00,84.37,84.45,84.35,84.36,25700.0,72.4641,72.5328,72.4469,72.4555,25700.0
2014-10-13 11:55:00,84.36,84.42,84.32,84.37,16500.0,72.4555,72.507,72.4211,72.4641,16500.0
2014-10-13 12:00:00,84.38,84.4,84.22,84.32,19800.0,72.4726,72.4898,72.3352,72.4211,19800.0
2014-10-13 12:05:00,84.33,84.34,84.28,84.31,12700.0,72.4297,72.4383,72.3868,72.4125,12700.0
2014-10-13 12:10:00,84.3,84.34,84.27,84.28,13200.0,72.4039,72.4383,72.3782,72.3868,13200.0
2014-10-13 12:15:00,84.26,84.37,84.21,84.33,27200.0,72.3696,72.4641,72.3266,72.4297,27200.0
2014-10-13 12:20:00,84.34,84.4,84.3,84.33,22000.0,72.4383,72.4898,72.4039,72.4297,22000.0
2014-10-13 12:25:00,84.36,84.45,84.29,84.45,39700.0,72.4555,72.5328,72.3953,72.5328,39700.0
2014-10-13 12:30:00,84.47,84.62,84.47,84.57,36800.0,72.5499,72.6788,72.5499,72.6358,36800.0
2014-10-13 12:35:00,84.58,84.64,84.55,84.56,30300.0,72.6444,72.696,72.6187,72.6272,30300.0
2014-10-13 12:40:00,84.57,84.69,84.52,84.62,42700.0,72.6358,72.7389,72.5929,72.6788,42700.0
2014-10-13 12:45:00,84.61,84.63,84.44,84.46,24700.0,72.6702,72.6874,72.5242,72.5414,24700.0
2014-10-13 12:50:00,84.46,84.53,84.46,84.49,22400.0,72.5414,72.6015,72.5414,72.5671,22400.0
2014-10-13 12:55:00,84.49,84.53,84.46,84.47,58000.0,72.5671,72.6015,72.5414,72.5499,58000.0
2014-10-13 13:00:00,84.47,84.57,84.46,84.56,40000.0,72.5499,72.6358,72.5414,72.6272,40000.0
2014-10-13 13:05:00,84.58,84.6,84.44,84.48,47600.0,72.6444,72.6616,72.5242,72.5585,47600.0
2014-10-13 13:10:00,84.5,84.5,84.37,84.45,23700.0,72.5757,72.5757,72.4641,72.5328,23700.0
2014-10-13 13:15:00,84.43,84.45,84.26,84.33,47400.0,72.5156,72.5328,72.3696,72.4297,47400.0
2014-10-13 13:20:00,84.35,84.41,84.32,84.38,37000.0,72.4469,72.4984,72.4211,72.4726,37000.0
2014-10-13 13:25:00,84.39,84.52,84.36,84.52,23100.0,72.4812,72.5929,72.4555,72.5929,23100.0
2014-10-13 13:30:00,84.51,84.52,84.44,84.44,14400.0,72.5843,72.5929,72.5242,72.5242,14400.0
2014-10-13 13:35:00,84.48,84.58,84.46,84.54,27600.0,72.5585,72.6444,72.5414,72.6101,27600.0
2014-10-13 13:40:00,84.54,84.56,84.51,84.51,24200.0,72.6101,72.6272,72.5843,72.5843,24200.0
2014-10-13 13:45:00,84.52,84.56,84.42,84.44,29900.0,72.5929,72.6272,72.507,72.5242,29900.0
2014-10-13 13:50:00,84.43,84.45,84.38,84.39,19400.0,72.5156,72.5328,72.4726,72.4812,19400.0
2014-10-13 13:55:00,84.38,84.38,84.22,84.32,20500.0,72.4726,72.4726,72.3352,72.4211,20500.0
2014-10-13 14:00:00,84.34,84.36,84.21,84.25,20300.0,72.4383,72.4555,72.3266,72.361,20300.0
2014-10-13 14:05:00,84.24,84.32,84.22,84.31,57700.0,72.3524,72.4211,72.3352,72.4125,57700.0
2014-10-13 14:10:00,84.3,84.33,84.22,84.23,29100.0,72.4039,72.4297,72.3352,72.3438,29100.0
2014-10-13 14:15:00,84.24,84.24,84.11,84.11,46000.0,72.3524,72.3524,72.2407,72.2407,46000.0
2014-10-13 14:20:00,84.11,84.2,84.1,84.14,28700.0,72.2407,72.318,72.2322,72.2665,28700.0
2014-10-13 14:25:00,84.14,84.19,84.12,84.16,43200.0,72.2665,72.3095,72.2493,72.2837,43200.0
2014-10-13 14:30:00,84.15,84.15,84.05,84.08,41200.0,72.2751,72.2751,72.1892,72.215,41200.0
2014-10-13 14:35:00,84.11,84.13,84.06,84.1,25700.0,72.2407,72.2579,72.1978,72.2322,25700.0
2014-10-13 14:40:00,84.1,84.1,84.0,84.07,36300.0,72.2322,72.2322,72.1463,72.2064,36300.0
2014-10-13 14:45:00,84.06,84.09,84.03,84.05,31300.0,72.1978,72.2236,72.172,72.1892,31300.0
2014-10-13 14:50:00,84.05,84.2,84.05,84.09,30100.0,72.1892,72.318,72.1892,72.2236,30100.0
2014-10-13 14:55:00,84.09,84.09,83.97,84.01,46400.0,72.2236,72.2236,72.1205,72.1549,46400.0
2014-10-13 15:00:00,84.0,84.02,83.92,83.94,53400.0,72.1463,72.1634,72.0776,72.0947,53400.0
2014-10-13 15:05:00,83.93,83.96,83.79,83.79,72200.0,72.0861,72.1119,71.9659,71.9659,72200.0
2014-10-13 15:10:00,83.79,83.84,83.76,83.84,53900.0,71.9659,72.0088,71.9401,72.0088,53900.0
2014-10-13 15:15:00,83.84,83.84,83.63,83.64,59500.0,72.0088,72.0088,71.8285,71.8371,59500.0
2014-10-13 15:20:00,83.64,83.68,83.49,83.55,101000.0,71.8371,71.8714,71.7082,71.7598,101000.0
2014-10-13 15:25:00,83.55,83.6,83.52,83.59,84000.0,71.7598,71.8027,71.734,71.7941,84000.0
2014-10-13 15:30:00,83.6,83.6,83.02,83.34,175300.0,71.8027,71.8027,71.3046,71.5794,175300.0
2014-10-13 15:35:00,83.33,83.38,83.05,83.08,87100.0,71.5708,71.6138,71.3303,71.3561,87100.0
2014-10-13 15:40:00,83.08,83.27,83.0,83.04,115900.0,71.3561,71.5193,71.2874,71.3217,115900.0
2014-10-13 15:45:00,83.04,83.06,82.82,82.96,260500.0,71.3217,71.3389,71.1328,71.253,260500.0
2014-10-13 15:50:00,82.95,83.09,82.75,82.85,240600.0,71.2444,71.3647,71.0727,71.1586,240600.0
2014-10-13 15:55:00,82.86,82.92,82.61,82.76,469000.0,71.1671,71.2187,70.9524,71.0813,469000.0
2014-10-14 09:30:00,83.27,83.38,83.17,83.3,104800.0,71.5193,71.6138,71.4334,71.5451,104800.0
2014-10-14 09:35:00,83.28,83.33,83.25,83.26,40100.0,71.5279,71.5708,71.5021,71.5107,40100.0
2014-10-14 09:40:00,83.26,83.27,83.08,83.16,67200.0,71.5107,71.5193,71.3561,71.4248,67200.0
2014-10-14 09:45:00,83.15,83.21,83.02,83.02,77200.0,71.4162,71.4678,71.3046,71.3046,77200.0
2014-10-14 09:50:00,83.04,83.12,82.95,82.99,63800.0,71.3217,71.3905,71.2444,71.2788,63800.0
2014-10-14 09:55:00,83.01,83.04,82.77,82.95,76800.0,71.296,71.3217,71.0898,71.2444,76800.0
2014-10-14 10:00:00,82.97,82.97,82.59,82.83,134900.0,71.2616,71.2616,70.9352,71.1414,134900.0
2014-10-14 10:05:00,82.81,82.88,82.68,82.84,92900.0,71.1242,71.1843,71.0125,71.15,92900.0
2014-10-14 10:10:00,82.85,82.99,82.75,82.96,53600.0,71.1586,71.2788,71.0727,71.253,53600.0
2014-10-14 10:15:00,82.98,83.0,82.76,82.77,61500.0,71.2702,71.2874,71.0813,71.0898,61500.0
2014-10-14 10:20:00,82.78,82.88,82.68,82.7,40500.0,71.0984,71.1843,71.0125,71.0297,40500.0
2014-10-14 10:25:00,82.7,82.85,82.7,82.76,30500.0,71.0297,71.1586,71.0297,71.0813,30500.0
2014-10-14 10:30:00,82.75,82.85,82.67,82.71,48200.0,71.0727,71.1586,71.004,71.0383,48200.0
2014-10-14 10:35:00,82.72,82.77,82.65,82.69,98300.0,71.0469,71.0898,70.9868,71.0211,98300.0
2014-10-14 10:40:00,82.69,82.76,82.58,82.65,53300.0,71.0211,71.0813,70.9267,70.9868,53300.0
2014-10-14 10:45:00,82.66,82.75,82.61,82.7,59000.0,70.9954,71.0727,70.9524,71.0297,59000.0
2014-10-14 10:50:00,82.71,82.81,82.65,82.7,84600.0,71.0383,71.1242,70.9868,71.0297,84600.0
2014-10-14 10:55:00,82.7,82.85,82.64,82.67,44900.0,71.0297,71.1586,70.9782,71.004,44900.0
2014-10-14 11:00:00,82.69,82.8,82.61,82.74,91500.0,71.0211,71.1156,70.9524,71.0641,91500.0
2014-10-14 11:05:00,82.77,82.91,82.73,82.87,49300.0,71.0898,71.2101,71.0555,71.1757,49300.0
2014-10-14 11:10:00,82.88,82.95,82.84,82.94,61300.0,71.1843,71.2444,71.15,71.2359,61300.0
2014-10-14 11:15:00,82.94,82.98,82.89,82.93,110900.0,71.2359,71.2702,71.1929,71.2273,110900.0
2014-10-14 11:20:00,82.93,82.94,82.82,82.84,136100.0,71.2273,71.2359,71.1328,71.15,136100.0
2014-10-14 11:25:00,82.84,82.88,82.73,82.75,43400.0,71.15,71.1843,71.0555,71.0727,43400.0
2014-10-14 11:30:00,82.76,82.78,82.65,82.68,49900.0,71.0813,71.0984,70.9868,71.0125,49900.0
2014-10-14 11:35:00,82.69,82.76,82.68,82.72,45100.0,71.0211,71.0813,71.0125,71.0469,45100.0
2014-10-14 11:40:00,82.72,83.08,82.72,83.08,107100.0,71.0469,71.3561,71.0469,71.3561,107100.0
2014-10-14 11:45:00,83.06,83.11,82.95,83.01,85200.0,71.3389,71.3819,71.2444,71.296,85200.0
2014-10-14 11:50:00,83.01,83.01,82.83,82.91,41300.0,71.296,71.296,71.1414,71.2101,41300.0
2014-10-14 11:55:00,82.91,82.98,82.88,82.98,62000.0,71.2101,71.2702,71.1843,71.2702,62000.0
2014-10-14 12:00:00,82.98,83.1,82.98,83.06,53800.0,71.2702,71.3733,71.2702,71.3389,53800.0
2014-10-14 12:05:00,83.06,83.22,83.06,83.17,32000.0,71.3389,71.4763,71.3389,71.4334,32000.0
2014-10-14 12:10:00,83.18,83.27,83.11,83.25,23900.0,71.442,71.5193,71.3819,71.5021,23900.0
2014-10-14 12:15:00,83.25,83.26,83.06,83.06,45500.0,71.5021,71.5107,71.3389,71.3389,45500.0
2014-10-14 12:20:00,83.09,83.1,82.99,83.01,34100.0,71.3647,71.3733,71.2788,71.296,34100.0
2014-10-14 12:25:00,83.02,83.02,82.87,82.87,39400.0,71.3046,71.3046,71.1757,71.1757,39400.0
2014-10-14 12:30:00,82.88,82.97,82.82,82.91,41000.0,71.1843,71.2616,71.1328,71.2101,41000.0
2014-10-14 12:35:00,82.91,82.95,82.88,82.9,27000.0,71.2101,71.2444,71.1843,71.2015,27000.0
2014-10-14 12:40:00,82.91,83.01,82.86,82.99,63000.0,71.2101,71.296,71.1671,71.2788,63000.0
2014-10-14 12:45:00,83.0,83.04,82.9,83.02,108100.0,71.2874,71.3217,71.2015,71.3046,108100.0
2014-10-14 12:50:00,83.02,83.03,82.96,82.97,34700.0,71.3046,71.3132,71.253,71.2616,34700.0
2014-10-14 12:55:00,82.97,83.09,82.96,83.07,35000.0,71.2616,71.3647,71.253,71.3475,35000.0
2014-10-14 13:00:00,83.08,83.11,83.01,83.08,155100.0,71.3561,71.3819,71.296,71.3561,155100.0
2014-10-14 13:05:00,83.11,83.12,83.02,83.09,45300.0,71.3819,71.3905,71.3046,71.3647,45300.0
2014-10-14 13:10:00,83.08,83.16,83.05,83.12,39800.0,71.3561,71.4248,71.3303,71.3905,39800.0
2014-10-14 13:15:00,83.12,83.18,83.11,83.15,34100.0,71.3905,71.442,71.3819,71.4162,34100.0
2014-10-14 13:20:00,83.14,83.14,82.98,83.0,21300.0,71.4076,71.4076,71.2702,71.2874,21300.0
2014-10-14 13:25:00,83.01,83.08,82.98,82.98,14000.0,71.296,71.3561,71.2702,71.2702,14000.0
2014-10-14 13:30:00,82.98,83.08,82.97,83.07,20600.0,71.2702,71.3561,71.2616,71.3475,20600.0
2014-10-14 13:35:00,83.09,83.09,82.93,82.99,26100.0,71.3647,71.3647,71.2273,71.2788,26100.0
2014-10-14 13:40:00,83.0,83.09,82.94,82.95,20800.0,71.2874,71.3647,71.2359,71.2444,20800.0
2014-10-14 13:45:00,82.95,83.12,82.91,83.07,37000.0,71.2444,71.3905,71.2101,71.3475,37000.0
2014-10-14 13:50:00,83.08,83.12,83.0,83.09,15900.0,71.3561,71.3905,71.2874,71.3647,15900.0
2014-10-14 13:55:00,83.12,83.2,83.06,83.2,19600.0,71.3905,71.4592,71.3389,71.4592,19600.0
2014-10-14 14:00:00,83.2,83.32,83.18,83.25,19400.0,71.4592,71.5622,71.442,71.5021,19400.0
2014-10-14 14:05:00,83.25,83.27,83.13,83.17,30700.0,71.5021,71.5193,71.399,71.4334,30700.0
2014-10-14 14:10:00,83.16,83.37,83.16,83.3,28300.0,71.4248,71.6052,71.4248,71.5451,28300.0
2014-10-14 14:15:00,83.3,83.39,83.24,83.37,55400.0,71.5451,71.6224,71.4935,71.6052,55400.0
2014-10-14 14:20:00,83.39,83.39,83.1,83.1,53300.0,71.6224,71.6224,71.3733,71.3733,53300.0
2014-10-14 14:25:00,83.08,83.1,83.0,83.06,22900.0,71.3561,71.3733,71.2874,71.3389,22900.0
2014-10-14 14:30:00,83.07,83.14,82.96,82.99,47500.0,71.3475,71.4076,71.253,71.2788,47500.0
2014-10-14 14:35:00,82.99,83.15,82.97,83.13,47800.0,71.2788,71.4162,71.2616,71.399,47800.0
2014-10-14 14:40:00,83.13,83.24,83.12,83.24,18200.0,71.399,71.4935,71.3905,71.4935,18200.0
2014-10-14 14:45:00,83.26,83.29,83.18,83.24,25000.0,71.5107,71.5365,71.442,71.4935,25000.0
2014-10-14 14:50:00,83.24,83.26,83.01,83.04,79800.0,71.4935,71.5107,71.296,71.3217,79800.0
2014-10-14 14:55:00,83.06,83.11,82.97,83.05,33500.0,71.3389,71.3819,71.2616,71.3303,33500.0
2014-10-14 15:00:00,83.06,83.17,82.98,83.01,41900.0,71.3389,71.4334,71.2702,71.296,41900.0
2014-10-14 15:05:00,83.01,83.02,82.85,82.96,60700.0,71.296,71.3046,71.1586,71.253,60700.0
2014-10-14 15:10:00,82.96,83.07,82.89,82.93,195600.0,71.253,71.3475,71.1929,71.2273,195600.0
2014-10-14 15:15:00,82.93,82.96,82.85,82.87,38400.0,71.2273,71.253,71.1586,71.1757,38400.0
2014-10-14 15:20:00,82.86,82.86,82.55,82.65,102700.0,71.1671,71.1671,70.9009,70.9868,102700.0
2014-10-14 15:25:00,82.65,82.73,82.59,82.61,69400.0,70.9868,71.0555,70.9352,70.9524,69400.0
2014-10-14 15:30:00,82.61,82.66,82.51,82.56,86000.0,70.9524,70.9954,70.8665,70.9095,86000.0
2014-10-14 15:35:00,82.56,82.74,82.56,82.72,112300.0,70.9095,71.0641,70.9095,71.0469,112300.0
2014-10-14 15:40:00,82.71,82.79,82.6,82.61,186100.0,71.0383,71.107,70.9438,70.9524,186100.0
2014-10-14 15:45:00,82.6,82.72,82.59,82.64,176500.0,70.9438,71.0469,70.9352,70.9782,176500.0
2014-10-14 15:50:00,82.64,82.73,82.58,82.58,202300.0,70.9782,71.0555,70.9267,70.9267,202300.0
2014-10-14 15:55:00,82.57,82.79,82.51,82.73,235100.0,70.9181,71.107,70.8665,71.0555,235100.0
2014-10-15 09:30:00,81.3,81.35,79.82,80.34,384800.0,69.8273,69.8702,68.5561,69.0028,384800.0
2014-10-15 09:35:00,80.28,80.61,78.41,80.18,262400.0,68.9512,69.2347,67.3451,68.8653,262400.0
2014-10-15 09:40:00,80.17,80.72,80.0,80.61,152100.0,68.8567,69.3291,68.7107,69.2347,152100.0
2014-10-15 09:45:00,80.52,81.28,80.4,80.85,142200.0,69.1574,69.8101,69.0543,69.4408,142200.0
2014-10-15 09:50:00,80.85,81.48,80.8,81.3,77100.0,69.4408,69.9819,69.3978,69.8273,77100.0
2014-10-15 09:55:00,81.38,81.4,81.02,81.31,79600.0,69.896,69.9132,69.5868,69.8359,79600.0
2014-10-15 10:00:00,81.38,81.79,80.97,81.34,119400.0,69.896,70.2481,69.5439,69.8616,119400.0
2014-10-15 10:05:00,81.4,81.69,81.38,81.55,68500.0,69.9132,70.1622,69.896,70.042,68500.0
2014-10-15 10:10:00,81.55,81.75,81.45,81.56,62600.0,70.042,70.2138,69.9561,70.0506,62600.0
2014-10-15 10:15:00,81.55,81.6,81.24,81.31,55900.0,70.042,70.0849,69.7758,69.8359,55900.0
2014-10-15 10:20:00,81.29,81.45,80.96,81.38,61100.0,69.8187,69.9561,69.5353,69.896,61100.0
2014-10-15 10:25:00,81.37,81.4,81.14,81.19,48600.0,69.8874,69.9132,69.6899,69.7328,48600.0
2014-10-15 10:30:00,81.21,81.24,80.97,80.97,41900.0,69.75,69.7758,69.5439,69.5439,41900.0
2014-10-15 10:35:00,80.97,81.16,80.92,81.03,76500.0,69.5439,69.707,69.5009,69.5954,76500.0
2014-10-15 10:40:00,81.03,81.15,80.87,80.93,79800.0,69.5954,69.6985,69.458,69.5095,79800.0
2014-10-15 10:45:00,80.92,81.08,80.77,81.03,148700.0,69.5009,69.6383,69.3721,69.5954,148700.0
2014-10-15 10:50:00,81.04,81.29,81.01,81.1,76000.0,69.604,69.8187,69.5782,69.6555,76000.0
2014-10-15 10:55:00,81.1,81.17,80.94,81.14,51500.0,69.6555,69.7156,69.5181,69.6899,51500.0
2014-10-15 11:00:00,81.13,81.25,80.94,81.17,49700.0,69.6813,69.7843,69.5181,69.7156,49700.0
2014-10-15 11:05:00,81.16,81.43,81.16,81.34,45900.0,69.707,69.9389,69.707,69.8616,45900.0
2014-10-15 11:10:00,81.35,81.42,81.12,81.18,72800.0,69.8702,69.9303,69.6727,69.7242,72800.0
2014-10-15 11:15:00,81.19,81.25,81.03,81.05,46500.0,69.7328,69.7843,69.5954,69.6126,46500.0
2014-10-15 11:20:00,81.05,81.05,80.9,80.92,74900.0,69.6126,69.6126,69.4837,69.5009,74900.0
2014-10-15 11:25:00,80.93,80.94,80.56,80.7,95500.0,69.5095,69.5181,69.1917,69.312,95500.0
2014-10-15 11:30:00,80.71,80.89,80.46,80.61,87600.0,69.3205,69.4751,69.1058,69.2347,87600.0
2014-10-15 11:35:00,80.6,80.72,80.48,80.7,71800.0,69.2261,69.3291,69.123,69.312,71800.0
2014-10-15 11:40:00,80.71,80.89,80.58,80.66,52400.0,69.3205,69.4751,69.2089,69.2776,52400.0
2014-10-15 11:45:00,80.65,80.68,80.36,80.42,83900.0,69.269,69.2948,69.0199,69.0715,83900.0
2014-10-15 11:50:00,80.44,80.72,80.34,80.62,52400.0,69.0886,69.3291,69.0028,69.2432,52400.0
2014-10-15 11:55:00,80.61,80.69,80.4,80.54,64400.0,69.2347,69.3034,69.0543,69.1745,64400.0
2014-10-15 12:00:00,80.54,80.72,80.48,80.71,114300.0,69.1745,69.3291,69.123,69.3205,114300.0
2014-10-15 12:05:00,80.71,80.74,80.47,80.5,64300.0,69.3205,69.3463,69.1144,69.1402,64300.0
2014-10-15 12:10:00,80.5,80.5,80.2,80.22,36800.0,69.1402,69.1402,68.8825,68.8997,36800.0
2014-10-15 12:15:00,80.27,80.36,80.13,80.28,47700.0,68.9426,69.0199,68.8224,68.9512,47700.0
2014-10-15 12:20:00,80.26,80.63,80.26,80.52,49800.0,68.934,69.2518,68.934,69.1574,49800.0
2014-10-15 12:25:00,80.53,80.57,80.43,80.48,56300.0,69.1659,69.2003,69.0801,69.123,56300.0
2014-10-15 12:30:00,80.47,80.51,80.25,80.26,71100.0,69.1144,69.1488,68.9255,68.934,71100.0
2014-10-15 12:35:00,80.26,80.33,80.11,80.17,39700.0,68.934,68.9942,68.8052,68.8567,39700.0
2014-10-15 12:40:00,80.19,80.31,79.87,80.08,86700.0,68.8739,68.977,68.5991,68.7794,86700.0
2014-10-15 12:45:00,80.06,80.36,80.02,80.14,56200.0,68.7623,69.0199,68.7279,68.831,56200.0
2014-10-15 12:50:00,80.12,80.14,79.89,80.13,38000.0,68.8138,68.831,68.6163,68.8224,38000.0
2014-10-15 12:55:00,80.14,80.23,79.77,80.04,78700.0,68.831,68.9083,68.5132,68.7451,78700.0
2014-10-15 13:00:00,80.03,80.22,79.99,80.2,52400.0,68.7365,68.8997,68.7021,68.8825,52400.0
2014-10-15 13:05:00,80.19,80.26,80.02,80.06,50200.0,68.8739,68.934,68.7279,68.7623,50200.0
2014-10-15 13:10:00,80.05,80.13,79.87,79.92,37700.0,68.7537,68.8224,68.5991,68.642,37700.0
2014-10-15 13:15:00,79.92,79.98,79.65,79.72,56200.0,68.642,68.6936,68.4101,68.4702,56200.0
2014-10-15 13:20:00,79.7,79.7,79.39,79.51,109600.0,68.4531,68.4531,68.1868,68.2899,109600.0
2014-10-15 13:25:00,79.53,79.56,79.21,79.33,91500.0,68.3071,68.3328,68.0322,68.1353,91500.0
2014-10-15 13:30:00,79.34,79.67,79.34,79.62,44600.0,68.1439,68.4273,68.1439,68.3844,44600.0
2014-10-15 13:35:00,79.62,79.64,79.37,79.59,51500.0,68.3844,68.4015,68.1696,68.3586,51500.0
2014-10-15 13:40:00,79.59,79.66,79.5,79.57,35800.0,68.3586,68.4187,68.2813,68.3414,35800.0
2014-10-15 13:45:00,79.58,79.83,79.51,79.83,105000.0,68.35,68.5647,68.2899,68.5647,105000.0
2014-10-15 13:50:00,79.82,79.85,79.6,79.6,47500.0,68.5561,68.5819,68.3672,68.3672,47500.0
2014-10-15 13:55:00,79.63,79.63,79.37,79.39,46800.0,68.3929,68.3929,68.1696,68.1868,46800.0
2014-10-15 14:00:00,79.4,79.53,79.36,79.38,69200.0,68.1954,68.3071,68.161,68.1782,69200.0
2014-10-15 14:05:00,79.35,79.52,79.32,79.4,55500.0,68.1525,68.2985,68.1267,68.1954,55500.0
2014-10-15 14:10:00,79.4,79.45,79.31,79.43,46300.0,68.1954,68.2383,68.1181,68.2212,46300.0
2014-10-15 14:15:00,79.43,79.82,79.42,79.82,84000.0,68.2212,68.5561,68.2126,68.5561,84000.0
2014-10-15 14:20:00,79.78,79.91,79.71,79.83,69800.0,68.5218,68.6334,68.4617,68.5647,69800.0
2014-10-15 14:25:00,79.81,79.88,79.61,79.77,71400.0,68.5475,68.6077,68.3758,68.5132,71400.0
2014-10-15 14:30:00,79.78,80.09,79.6,80.0,94600.0,68.5218,68.788,68.3672,68.7107,94600.0
2014-10-15 14:35:00,80.02,80.17,79.86,80.04,81500.0,68.7279,68.8567,68.5905,68.7451,81500.0
2014-10-15 14:40:00,80.02,80.28,80.02,80.09,146000.0,68.7279,68.9512,68.7279,68.788,146000.0
2014-10-15 14:45:00,80.1,80.34,80.04,80.32,109300.0,68.7966,69.0028,68.7451,68.9856,109300.0
2014-10-15 14:50:00,80.31,80.67,80.31,80.65,93800.0,68.977,69.2862,68.977,69.269,93800.0
2014-10-15 14:55:00,80.66,80.9,80.58,80.81,139500.0,69.2776,69.4837,69.2089,69.4064,139500.0
2014-10-15 15:00:00,80.79,80.95,80.68,80.8,114100.0,69.3893,69.5267,69.2948,69.3978,114100.0
2014-10-15 15:05:00,80.82,81.18,80.73,80.9,86800.0,69.415,69.7242,69.3377,69.4837,86800.0
2014-10-15 15:10:00,80.89,81.08,80.79,80.8,105800.0,69.4751,69.6383,69.3893,69.3978,105800.0
2014-10-15 15:15:00,80.8,80.8,80.18,80.36,139600.0,69.3978,69.3978,68.8653,69.0199,139600.0
2014-10-15 15:20:00,80.36,80.53,80.36,80.49,137500.0,69.0199,69.1659,69.0199,69.1316,137500.0
2014-10-15 15:25:00,80.48,80.92,80.44,80.92,141000.0,69.123,69.5009,69.0886,69.5009,141000.0
2014-10-15 15:30:00,80.91,81.11,80.73,80.85,141200.0,69.4923,69.6641,69.3377,69.4408,141200.0
2014-10-15 15:35:00,80.85,81.21,80.78,81.11,137300.0,69.4408,69.75,69.3807,69.6641,137300.0
2014-10-15 15:40:00,81.11,81.18,80.9,81.09,221700.0,69.6641,69.7242,69.4837,69.6469,221700.0
2014-10-15 15:45:00,81.08,81.19,80.84,80.93,235700.0,69.6383,69.7328,69.4322,69.5095,235700.0
2014-10-15 15:50:00,80.9,81.23,80.87,81.22,281300.0,69.4837,69.7672,69.458,69.7586,281300.0
2014-10-15 15:55:00,81.21,81.22,80.85,80.98,442500.0,69.75,69.7586,69.4408,69.5524,442500.0
2014-10-16 09:30:00,80.29,80.37,78.81,79.05,254100.0,68.9598,69.0285,67.6887,67.8948,254100.0
2014-10-16 09:35:00,79.05,80.24,79.05,80.17,238100.0,67.8948,68.9169,67.8948,68.8567,238100.0
2014-10-16 09:40:00,80.18,80.67,79.99,80.64,145000.0,68.8653,69.2862,68.7021,69.2604,145000.0
2014-10-16 09:45:00,80.65,81.15,80.55,81.14,150700.0,69.269,69.6985,69.1831,69.6899,150700.0
2014-10-16 09:50:00,81.19,81.4,81.03,81.25,149100.0,69.7328,69.9132,69.5954,69.7843,149100.0
2014-10-16 09:55:00,81.17,81.47,80.9,81.17,150200.0,69.7156,69.9733,69.4837,69.7156,150200.0
2014-10-16 10:00:00,81.16,81.25,80.79,81.01,61800.0,69.707,69.7843,69.3893,69.5782,61800.0
2014-10-16 10:05:00,81.05,81.36,80.93,81.16,244100.0,69.6126,69.8788,69.5095,69.707,244100.0
2014-10-16 10:10:00,81.15,81.2,80.66,80.78,210900.0,69.6985,69.7414,69.2776,69.3807,210900.0
2014-10-16 10:15:00,80.77,80.8,80.35,80.39,94900.0,69.3721,69.3978,69.0113,69.0457,94900.0
2014-10-16 10:20:00,80.4,80.48,80.15,80.36,231000.0,69.0543,69.123,68.8396,69.0199,231000.0
2014-10-16 10:25:00,80.36,80.41,80.15,80.21,144800.0,69.0199,69.0629,68.8396,68.8911,144800.0
2014-10-16 10:30:00,80.21,80.34,80.15,80.24,66700.0,68.8911,69.0028,68.8396,68.9169,66700.0
2014-10-16 10:35:00,80.18,80.34,79.95,80.0,145800.0,68.8653,69.0028,68.6678,68.7107,145800.0
2014-10-16 10:40:00,80.0,80.23,79.95,80.06,197200.0,68.7107,68.9083,68.6678,68.7623,197200.0
2014-10-16 10:45:00,80.08,80.43,80.05,80.23,111700.0,68.7794,69.0801,68.7537,68.9083,111700.0
2014-10-16 10:50:00,80.26,80.47,80.2,80.24,78300.0,68.934,69.1144,68.8825,68.9169,78300.0
2014-10-16 10:55:00,80.25,80.45,80.15,80.44,85000.0,68.9255,69.0972,68.8396,69.0886,85000.0
2014-10-16 11:00:00,80.41,80.56,80.24,80.39,60900.0,69.0629,69.1917,68.9169,69.0457,60900.0
2014-10-16 11:05:00,80.37,80.38,80.17,80.25,48500.0,69.0285,69.0371,68.8567,68.9255,48500.0
2014-10-16 11:10:00,80.24,80.42,80.12,80.12,72100.0,68.9169,69.0715,68.8138,68.8138,72100.0
2014-10-16 11:15:00,80.17,80.33,80.02,80.15,134700.0,68.8567,68.9942,68.7279,68.8396,134700.0
2014-10-16 11:20:00,80.12,80.49,80.12,80.42,135500.0,68.8138,69.1316,68.8138,69.0715,135500.0
2014-10-16 11:25:00,80.4,80.59,80.39,80.48,111200.0,69.0543,69.2175,69.0457,69.123,111200.0
2014-10-16 11:30:00,80.49,80.71,80.47,80.68,143300.0,69.1316,69.3205,69.1144,69.2948,143300.0
2014-10-16 11:35:00,80.68,80.73,80.55,80.55,63800.0,69.2948,69.3377,69.1831,69.1831,63800.0
2014-10-16 11:40:00,80.54,80.72,80.51,80.63,26700.0,69.1745,69.3291,69.1488,69.2518,26700.0
2014-10-16 11:45:00,80.59,80.7,80.51,80.58,59000.0,69.2175,69.312,69.1488,69.2089,59000.0
2014-10-16 11:50:00,80.57,80.61,80.37,80.38,48000.0,69.2003,69.2347,69.0285,69.0371,48000.0
2014-10-16 11:55:00,80.38,80.53,80.33,80.4,55200.0,69.0371,69.1659,68.9942,69.0543,55200.0
2014-10-16 12:00:00,80.41,80.42,80.19,80.32,85800.0,69.0629,69.0715,68.8739,68.9856,85800.0
2014-10-16 12:05:00,80.32,80.6,80.31,80.45,37300.0,68.9856,69.2261,68.977,69.0972,37300.0
2014-10-16 12:10:00,80.43,80.53,80.32,80.48,32000.0,69.0801,69.1659,68.9856,69.123,32000.0
2014-10-16 12:15:00,80.5,80.52,80.36,80.45,50000.0,69.1402,69.1574,69.0199,69.0972,50000.0
2014-10-16 12:20:00,80.46,80.65,80.45,80.59,47600.0,69.1058,69.269,69.0972,69.2175,47600.0
2014-10-16 12:25:00,80.59,80.68,80.4,80.4,53100.0,69.2175,69.2948,69.0543,69.0543,53100.0
2014-10-16 12:30:00,80.41,80.45,80.29,80.43,45600.0,69.0629,69.0972,68.9598,69.0801,45600.0
2014-10-16 12:35:00,80.42,80.45,80.21,80.35,61500.0,69.0715,69.0972,68.8911,69.0113,61500.0
2014-10-16 12:40:00,80.35,80.46,80.32,80.33,37300.0,69.0113,69.1058,68.9856,68.9942,37300.0
2014-10-16 12:45:00,80.33,80.38,80.12,80.27,46600.0,68.9942,69.0371,68.8138,68.9426,46600.0
2014-10-16 12:50:00,80.28,80.46,80.28,80.39,23100.0,68.9512,69.1058,68.9512,69.0457,23100.0
2014-10-16 12:55:00,80.38,80.59,80.38,80.52,33700.0,69.0371,69.2175,69.0371,69.1574,33700.0
2014-10-16 13:00:00,80.52,80.8,80.48,80.71,83700.0,69.1574,69.3978,69.123,69.3205,83700.0
2014-10-16 13:05:00,80.71,80.73,80.55,80.59,61700.0,69.3205,69.3377,69.1831,69.2175,61700.0
2014-10-16 13:10:00,80.59,80.6,80.48,80.53,48100.0,69.2175,69.2261,69.123,69.1659,48100.0
2014-10-16 13:15:00,80.54,80.58,80.47,80.52,39900.0,69.1745,69.2089,69.1144,69.1574,39900.0
2014-10-16 13:20:00,80.53,80.64,80.43,80.59,55900.0,69.1659,69.2604,69.0801,69.2175,55900.0
2014-10-16 13:25:00,80.6,80.68,80.56,80.63,88900.0,69.2261,69.2948,69.1917,69.2518,88900.0
2014-10-16 13:30:00,80.62,80.73,80.57,80.71,62600.0,69.2432,69.3377,69.2003,69.3205,62600.0
2014-10-16 13:35:00,80.7,80.88,80.69,80.71,93700.0,69.312,69.4666,69.3034,69.3205,93700.0
2014-10-16 13:40:00,80.7,81.04,80.69,80.99,106500.0,69.312,69.604,69.3034,69.561,106500.0
2014-10-16 13:45:00,81.0,81.08,80.94,81.0,121300.0,69.5696,69.6383,69.5181,69.5696,121300.0
2014-10-16 13:50:00,81.0,81.01,80.85,80.95,73900.0,69.5696,69.5782,69.4408,69.5267,73900.0
2014-10-16 13:55:00,80.95,80.98,80.68,80.82,44300.0,69.5267,69.5524,69.2948,69.415,44300.0
2014-10-16 14:00:00,80.79,80.92,80.73,80.92,33000.0,69.3893,69.5009,69.3377,69.5009,33000.0
2014-10-16 14:05:00,80.91,81.03,80.85,80.98,55800.0,69.4923,69.5954,69.4408,69.5524,55800.0
2014-10-16 14:10:00,80.98,81.03,80.78,80.83,73300.0,69.5524,69.5954,69.3807,69.4236,73300.0
2014-10-16 14:15:00,80.82,81.01,80.74,80.88,38500.0,69.415,69.5782,69.3463,69.4666,38500.0
2014-10-16 14:20:00,80.89,80.98,80.78,80.97,51300.0,69.4751,69.5524,69.3807,69.5439,51300.0
2014-10-16 14:25:00,80.97,81.12,80.95,80.97,103100.0,69.5439,69.6727,69.5267,69.5439,103100.0
2014-10-16 14:30:00,81.0,81.04,80.89,80.92,86400.0,69.5696,69.604,69.4751,69.5009,86400.0
2014-10-16 14:35:00,80.92,81.06,80.9,81.05,70600.0,69.5009,69.6212,69.4837,69.6126,70600.0
2014-10-16 14:40:00,81.04,81.06,80.99,81.0,58500.0,69.604,69.6212,69.561,69.5696,58500.0
2014-10-16 14:45:00,81.0,81.02,80.82,80.84,153600.0,69.5696,69.5868,69.415,69.4322,153600.0
2014-10-16 14:50:00,80.85,80.97,80.81,80.94,89200.0,69.4408,69.5439,69.4064,69.5181,89200.0
2014-10-16 14:55:00,80.94,81.04,80.84,80.85,57400.0,69.5181,69.604,69.4322,69.4408,57400.0
2014-10-16 15:00:00,80.84,80.84,80.4,80.42,79100.0,69.4322,69.4322,69.0543,69.0715,79100.0
2014-10-16 15:05:00,80.42,80.59,80.38,80.52,102600.0,69.0715,69.2175,69.0371,69.1574,102600.0
2014-10-16 15:10:00,80.52,80.9,80.48,80.87,83600.0,69.1574,69.4837,69.123,69.458,83600.0
2014-10-16 15:15:00,80.88,81.08,80.81,80.81,120700.0,69.4666,69.6383,69.4064,69.4064,120700.0
2014-10-16 15:20:00,80.82,81.03,80.74,80.74,55700.0,69.415,69.5954,69.3463,69.3463,55700.0
2014-10-16 15:25:00,80.73,80.73,80.56,80.6,105100.0,69.3377,69.3377,69.1917,69.2261,105100.0
2014-10-16 15:30:00,80.61,80.79,80.58,80.77,108300.0,69.2347,69.3893,69.2089,69.3721,108300.0
2014-10-16 15:35:00,80.78,80.83,80.4,80.42,92900.0,69.3807,69.4236,69.0543,69.0715,92900.0
2014-10-16 15:40:00,80.42,80.56,80.35,80.4,145200.0,69.0715,69.1917,69.0113,69.0543,145200.0
2014-10-16 15:45:00,80.39,80.52,80.27,80.27,218300.0,69.0457,69.1574,68.9426,68.9426,218300.0
2014-10-16 15:50:00,80.27,80.47,80.27,80.36,254700.0,68.9426,69.1144,68.9426,69.0199,254700.0
2014-10-16 15:55:00,80.36,80.41,80.19,80.2,482800.0,69.0199,69.0629,68.8739,68.8825,482800.0
2014-10-17 09:30:00,80.91,81.26,80.9,81.19,457000.0,69.4923,69.7929,69.4837,69.7328,457000.0
2014-10-17 09:35:00,81.13,81.37,80.93,81.37,222800.0,69.6813,69.8874,69.5095,69.8874,222800.0
2014-10-17 09:40:00,81.35,81.41,81.05,81.15,116300.0,69.8702,69.9218,69.6126,69.6985,116300.0
2014-10-17 09:45:00,81.16,81.7,81.16,81.63,133700.0,69.707,70.1708,69.707,70.1107,133700.0
2014-10-17 09:50:00,81.67,81.7,81.56,81.67,57700.0,70.1451,70.1708,70.0506,70.1451,57700.0
2014-10-17 09:55:00,81.65,81.83,81.55,81.56,87300.0,70.1279,70.2825,70.042,70.0506,87300.0
2014-10-17 10:00:00,81.56,81.9,81.56,81.85,68100.0,70.0506,70.3426,70.0506,70.2997,68100.0
2014-10-17 10:05:00,81.86,82.08,81.82,81.82,96800.0,70.3083,70.4972,70.2739,70.2739,96800.0
2014-10-17 10:10:00,81.84,81.91,81.6,81.65,174300.0,70.2911,70.3512,70.0849,70.1279,174300.0
2014-10-17 10:15:00,81.65,82.09,81.65,82.0,75200.0,70.1279,70.5058,70.1279,70.4285,75200.0
2014-10-17 10:20:00,82.0,82.17,81.97,82.14,76200.0,70.4285,70.5745,70.4027,70.5487,76200.0
2014-10-17 10:25:00,82.13,82.49,82.11,82.49,113800.0,70.5402,70.8494,70.523,70.8494,113800.0
2014-10-17 10:30:00,82.47,82.65,82.38,82.54,112000.0,70.8322,70.9868,70.7549,70.8923,112000.0
2014-10-17 10:35:00,82.54,82.67,82.41,82.44,155100.0,70.8923,71.004,70.7806,70.8064,155100.0
2014-10-17 10:40:00,82.43,82.5,82.32,82.49,84300.0,70.7978,70.8579,70.7033,70.8494,84300.0
2014-10-17 10:45:00,82.5,82.53,82.27,82.27,61800.0,70.8579,70.8837,70.6604,70.6604,61800.0
2014-10-17 10:50:00,82.29,82.47,82.29,82.47,47500.0,70.6776,70.8322,70.6776,70.8322,47500.0
2014-10-17 10:55:00,82.48,82.59,82.43,82.55,36900.0,70.8408,70.9352,70.7978,70.9009,36900.0
2014-10-17 11:00:00,82.55,82.79,82.51,82.63,104000.0,70.9009,71.107,70.8665,70.9696,104000.0
2014-10-17 11:05:00,82.63,82.63,82.31,82.4,65600.0,70.9696,70.9696,70.6948,70.7721,65600.0
2014-10-17 11:10:00,82.4,82.51,82.36,82.45,87300.0,70.7721,70.8665,70.7377,70.815,87300.0
2014-10-17 11:15:00,82.45,82.63,82.44,82.59,60400.0,70.815,70.9696,70.8064,70.9352,60400.0
2014-10-17 11:20:00,82.59,82.76,82.55,82.59,78000.0,70.9352,71.0813,70.9009,70.9352,78000.0
2014-10-17 11:25:00,82.59,82.79,82.53,82.73,61100.0,70.9352,71.107,70.8837,71.0555,61100.0
2014-10-17 11:30:00,82.72,82.92,82.71,82.92,72800.0,71.0469,71.2187,71.0383,71.2187,72800.0
2014-10-17 11:35:00,82.92,83.09,82.87,83.08,83100.0,71.2187,71.3647,71.1757,71.3561,83100.0
2014-10-17 11:40:00,83.07,83.23,82.97,83.21,103100.0,71.3475,71.4849,71.2616,71.4678,103100.0
2014-10-17 11:45:00,83.22,83.26,83.15,83.23,56800.0,71.4763,71.5107,71.4162,71.4849,56800.0
2014-10-17 11:50:00,83.24,83.47,83.24,83.43,80800.0,71.4935,71.6911,71.4935,71.6567,80800.0
2014-10-17 11:55:00,83.44,83.79,83.42,83.75,165000.0,71.6653,71.9659,71.6481,71.9315,165000.0
2014-10-17 12:00:00,83.75,83.99,83.74,83.98,174900.0,71.9315,72.1377,71.923,72.1291,174900.0
2014-10-17 12:05:00,83.99,84.3,83.99,84.15,149800.0,72.1377,72.4039,72.1377,72.2751,149800.0
2014-10-17 12:10:00,84.12,84.19,83.97,84.09,146400.0,72.2493,72.3095,72.1205,72.2236,146400.0
2014-10-17 12:15:00,84.07,84.14,83.89,84.04,145000.0,72.2064,72.2665,72.0518,72.1806,145000.0
2014-10-17 12:20:00,84.04,84.17,83.97,84.0,139100.0,72.1806,72.2923,72.1205,72.1463,139100.0
2014-10-17 12:25:00,84.01,84.31,84.01,84.26,88500.0,72.1549,72.4125,72.1549,72.3696,88500.0
2014-10-17 12:30:00,84.26,84.52,84.24,84.36,73400.0,72.3696,72.5929,72.3524,72.4555,73400.0
2014-10-17 12:35:00,84.36,84.36,84.1,84.17,98000.0,72.4555,72.4555,72.2322,72.2923,98000.0
2014-10-17 12:40:00,84.15,84.18,83.86,83.86,109200.0,72.2751,72.3009,72.026,72.026,109200.0
2014-10-17 12:45:00,83.86,83.97,83.81,83.81,84400.0,72.026,72.1205,71.9831,71.9831,84400.0
2014-10-17 12:50:00,83.8,83.8,83.67,83.69,46200.0,71.9745,71.9745,71.8628,71.88,46200.0
2014-10-17 12:55:00,83.7,83.85,83.7,83.81,47500.0,71.8886,72.0174,71.8886,71.9831,47500.0
2014-10-17 13:00:00,83.8,83.88,83.61,83.61,52300.0,71.9745,72.0432,71.8113,71.8113,52300.0
2014-10-17 13:05:00,83.61,83.61,83.44,83.46,45600.0,71.8113,71.8113,71.6653,71.6825,45600.0
2014-10-17 13:10:00,83.45,83.54,83.27,83.35,69700.0,71.6739,71.7512,71.5193,71.588,69700.0
2014-10-17 13:15:00,83.35,83.46,83.31,83.4,55200.0,71.588,71.6825,71.5536,71.6309,55200.0
2014-10-17 13:20:00,83.38,83.4,83.2,83.24,32200.0,71.6138,71.6309,71.4592,71.4935,32200.0
2014-10-17 13:25:00,83.25,83.32,83.21,83.21,46700.0,71.5021,71.5622,71.4678,71.4678,46700.0
2014-10-17 13:30:00,83.22,83.22,83.05,83.05,58700.0,71.4763,71.4763,71.3303,71.3303,58700.0
2014-10-17 13:35:00,83.03,83.15,83.02,83.05,70600.0,71.3132,71.4162,71.3046,71.3303,70600.0
2014-10-17 13:40:00,83.05,83.1,83.0,83.03,58300.0,71.3303,71.3733,71.2874,71.3132,58300.0
2014-10-17 13:45:00,83.02,83.18,83.0,83.14,48300.0,71.3046,71.442,71.2874,71.4076,48300.0
2014-10-17 13:50:00,83.12,83.16,83.02,83.02,52200.0,71.3905,71.4248,71.3046,71.3046,52200.0
2014-10-17 13:55:00,83.01,83.01,82.79,82.96,38300.0,71.296,71.296,71.107,71.253,38300.0
2014-10-17 14:00:00,82.95,82.95,82.81,82.87,51400.0,71.2444,71.2444,71.1242,71.1757,51400.0
2014-10-17 14:05:00,82.88,82.95,82.6,82.73,55000.0,71.1843,71.2444,70.9438,71.0555,55000.0
2014-10-17 14:10:00,82.73,82.8,82.59,82.61,54600.0,71.0555,71.1156,70.9352,70.9524,54600.0
2014-10-17 14:15:00,82.62,82.72,82.55,82.57,61000.0,70.961,71.0469,70.9009,70.9181,61000.0
2014-10-17 14:20:00,82.62,82.71,82.52,82.71,47900.0,70.961,71.0383,70.8751,71.0383,47900.0
2014-10-17 14:25:00,82.71,82.72,82.44,82.58,47300.0,71.0383,71.0469,70.8064,70.9267,47300.0
2014-10-17 14:30:00,82.57,82.69,82.47,82.66,50200.0,70.9181,71.0211,70.8322,70.9954,50200.0
2014-10-17 14:35:00,82.66,82.77,82.56,82.64,84300.0,70.9954,71.0898,70.9095,70.9782,84300.0
2014-10-17 14:40:00,82.65,82.69,82.55,82.61,87800.0,70.9868,71.0211,70.9009,70.9524,87800.0
2014-10-17 14:45:00,82.62,82.71,82.5,82.64,83300.0,70.961,71.0383,70.8579,70.9782,83300.0
2014-10-17 14:50:00,82.63,82.82,82.6,82.71,71300.0,70.9696,71.1328,70.9438,71.0383,71300.0
2014-10-17 14:55:00,82.7,82.71,82.59,82.7,82000.0,71.0297,71.0383,70.9352,71.0297,82000.0
2014-10-17 15:00:00,82.7,82.7,82.37,82.45,89900.0,71.0297,71.0297,70.7463,70.815,89900.0
2014-10-17 15:05:00,82.45,82.75,82.44,82.65,87700.0,70.815,71.0727,70.8064,70.9868,87700.0
2014-10-17 15:10:00,82.65,83.0,82.62,83.0,61200.0,70.9868,71.2874,70.961,71.2874,61200.0
2014-10-17 15:15:00,82.99,83.09,82.89,82.95,86200.0,71.2788,71.3647,71.1929,71.2444,86200.0
2014-10-17 15:20:00,82.96,82.99,82.81,82.84,44500.0,71.253,71.2788,71.1242,71.15,44500.0
2014-10-17 15:25:00,82.84,82.89,82.72,82.85,55000.0,71.15,71.1929,71.0469,71.1586,55000.0
2014-10-17 15:30:00,82.86,82.98,82.8,82.83,68100.0,71.1671,71.2702,71.1156,71.1414,68100.0
2014-10-17 15:35:00,82.84,82.87,82.76,82.78,93900.0,71.15,71.1757,71.0813,71.0984,93900.0
2014-10-17 15:40:00,82.78,82.81,82.7,82.78,162400.0,71.0984,71.1242,71.0297,71.0984,162400.0
2014-10-17 15:45:00,82.77,82.87,82.58,82.62,188000.0,71.0898,71.1757,70.9267,70.961,188000.0
2014-10-17 15:50:00,82.61,82.67,82.56,82.65,219000.0,70.9524,71.004,70.9095,70.9868,219000.0
2014-10-17 15:55:00,82.66,82.74,82.58,82.6,369500.0,70.9954,71.0641,70.9267,70.9438,369500.0
2014-10-20 09:30:00,82.79,82.93,82.63,82.83,195300.0,71.107,71.2273,70.9696,71.1414,195300.0
2014-10-20 09:35:00,82.81,83.17,82.72,83.15,90200.0,71.1242,71.4334,71.0469,71.4162,90200.0
2014-10-20 09:40:00,83.14,83.3,83.03,83.25,70400.0,71.4076,71.5451,71.3132,71.5021,70400.0
2014-10-20 09:45:00,83.25,83.31,82.9,82.9,86300.0,71.5021,71.5536,71.2015,71.2015,86300.0
2014-10-20 09:50:00,82.89,83.16,82.89,83.01,73700.0,71.1929,71.4248,71.1929,71.296,73700.0
2014-10-20 09:55:00,83.02,83.47,83.01,83.33,81600.0,71.3046,71.6911,71.296,71.5708,81600.0
2014-10-20 10:00:00,83.36,83.42,83.16,83.2,47400.0,71.5966,71.6481,71.4248,71.4592,47400.0
2014-10-20 10:05:00,83.19,83.3,83.03,83.07,43500.0,71.4506,71.5451,71.3132,71.3475,43500.0
2014-10-20 10:10:00,83.05,83.22,83.05,83.12,38300.0,71.3303,71.4763,71.3303,71.3905,38300.0
2014-10-20 10:15:00,83.13,83.19,82.99,83.06,35800.0,71.399,71.4506,71.2788,71.3389,35800.0
2014-10-20 10:20:00,83.06,83.3,83.05,83.29,60800.0,71.3389,71.5451,71.3303,71.5365,60800.0
2014-10-20 10:25:00,83.29,83.34,83.25,83.33,60000.0,71.5365,71.5794,71.5021,71.5708,60000.0
2014-10-20 10:30:00,83.33,83.42,83.26,83.28,92100.0,71.5708,71.6481,71.5107,71.5279,92100.0
2014-10-20 10:35:00,83.29,83.38,83.22,83.3,47900.0,71.5365,71.6138,71.4763,71.5451,47900.0
2014-10-20 10:40:00,83.31,83.49,83.31,83.43,81200.0,71.5536,71.7082,71.5536,71.6567,81200.0
2014-10-20 10:45:00,83.43,83.53,83.41,83.51,62700.0,71.6567,71.7426,71.6395,71.7254,62700.0
2014-10-20 10:50:00,83.49,83.5,83.37,83.45,48400.0,71.7082,71.7168,71.6052,71.6739,48400.0
2014-10-20 10:55:00,83.44,83.53,83.39,83.43,49500.0,71.6653,71.7426,71.6224,71.6567,49500.0
2014-10-20 11:00:00,83.43,83.47,83.15,83.16,44700.0,71.6567,71.6911,71.4162,71.4248,44700.0
2014-10-20 11:05:00,83.16,83.36,83.15,83.34,49400.0,71.4248,71.5966,71.4162,71.5794,49400.0
2014-10-20 11:10:00,83.34,83.39,83.17,83.32,43900.0,71.5794,71.6224,71.4334,71.5622,43900.0
2014-10-20 11:15:00,83.3,83.38,83.28,83.3,21500.0,71.5451,71.6138,71.5279,71.5451,21500.0
2014-10-20 11:20:00,83.3,83.4,83.28,83.4,37900.0,71.5451,71.6309,71.5279,71.6309,37900.0
2014-10-20 11:25:00,83.4,83.42,83.28,83.31,28700.0,71.6309,71.6481,71.5279,71.5536,28700.0
2014-10-20 11:30:00,83.31,83.31,83.16,83.23,61100.0,71.5536,71.5536,71.4248,71.4849,61100.0
2014-10-20 11:35:00,83.23,83.3,83.21,83.25,64900.0,71.4849,71.5451,71.4678,71.5021,64900.0
2014-10-20 11:40:00,83.26,83.31,83.22,83.28,31400.0,71.5107,71.5536,71.4763,71.5279,31400.0
2014-10-20 11:45:00,83.28,83.32,83.2,83.29,15000.0,71.5279,71.5622,71.4592,71.5365,15000.0
2014-10-20 11:50:00,83.3,83.3,83.22,83.27,21500.0,71.5451,71.5451,71.4763,71.5193,21500.0
2014-10-20 11:55:00,83.27,83.36,83.25,83.35,38500.0,71.5193,71.5966,71.5021,71.588,38500.0
2014-10-20 12:00:00,83.35,83.48,83.33,83.39,29600.0,71.588,71.6997,71.5708,71.6224,29600.0
2014-10-20 12:05:00,83.39,83.48,83.37,83.41,20800.0,71.6224,71.6997,71.6052,71.6395,20800.0
2014-10-20 12:10:00,83.41,83.56,83.41,83.46,33800.0,71.6395,71.7684,71.6395,71.6825,33800.0
2014-10-20 12:15:00,83.45,83.53,83.42,83.52,31600.0,71.6739,71.7426,71.6481,71.734,31600.0
2014-10-20 12:20:00,83.52,83.58,83.51,83.57,33100.0,71.734,71.7855,71.7254,71.777,33100.0
2014-10-20 12:25:00,83.57,83.57,83.43,83.45,20600.0,71.777,71.777,71.6567,71.6739,20600.0
2014-10-20 12:30:00,83.44,83.45,83.33,83.44,34900.0,71.6653,71.6739,71.5708,71.6653,34900.0
2014-10-20 12:35:00,83.44,83.44,83.38,83.38,15500.0,71.6653,71.6653,71.6138,71.6138,15500.0
2014-10-20 12:40:00,83.38,83.41,83.26,83.26,16100.0,71.6138,71.6395,71.5107,71.5107,16100.0
2014-10-20 12:45:00,83.26,83.3,83.22,83.26,15600.0,71.5107,71.5451,71.4763,71.5107,15600.0
2014-10-20 12:50:00,83.26,83.32,83.24,83.3,17600.0,71.5107,71.5622,71.4935,71.5451,17600.0
2014-10-20 12:55:00,83.28,83.28,83.11,83.18,21200.0,71.5279,71.5279,71.3819,71.442,21200.0
2014-10-20 13:00:00,83.17,83.2,83.13,83.18,24300.0,71.4334,71.4592,71.399,71.442,24300.0
2014-10-20 13:05:00,83.16,83.27,83.16,83.25,26300.0,71.4248,71.5193,71.4248,71.5021,26300.0
2014-10-20 13:10:00,83.25,83.33,83.24,83.32,29900.0,71.5021,71.5708,71.4935,71.5622,29900.0
2014-10-20 13:15:00,83.31,83.39,83.31,83.36,37400.0,71.5536,71.6224,71.5536,71.5966,37400.0
2014-10-20 13:20:00,83.37,83.46,83.36,83.45,51400.0,71.6052,71.6825,71.5966,71.6739,51400.0
2014-10-20 13:25:00,83.45,83.7,83.45,83.61,46900.0,71.6739,71.8886,71.6739,71.8113,46900.0
2014-10-20 13:30:00,83.6,83.62,83.53,83.58,17000.0,71.8027,71.8199,71.7426,71.7855,17000.0
2014-10-20 13:35:00,83.58,83.64,83.55,83.62,22900.0,71.7855,71.8371,71.7598,71.8199,22900.0
2014-10-20 13:40:00,83.62,83.73,83.61,83.72,50200.0,71.8199,71.9144,71.8113,71.9058,50200.0
2014-10-20 13:45:00,83.72,83.77,83.64,83.67,68100.0,71.9058,71.9487,71.8371,71.8628,68100.0
2014-10-20 13:50:00,83.67,83.76,83.64,83.67,31100.0,71.8628,71.9401,71.8371,71.8628,31100.0
2014-10-20 13:55:00,83.67,83.73,83.66,83.69,37000.0,71.8628,71.9144,71.8543,71.88,37000.0
2014-10-20 14:00:00,83.68,83.98,83.66,83.91,102500.0,71.8714,72.1291,71.8543,72.069,102500.0
2014-10-20 14:05:00,83.92,83.98,83.89,83.9,46800.0,72.0776,72.1291,72.0518,72.0604,46800.0
2014-10-20 14:10:00,83.89,84.01,83.89,84.01,33400.0,72.0518,72.1549,72.0518,72.1549,33400.0
2014-10-20 14:15:00,84.0,84.04,83.98,84.0,75600.0,72.1463,72.1806,72.1291,72.1463,75600.0
2014-10-20 14:20:00,84.0,84.03,83.87,83.87,37300.0,72.1463,72.172,72.0346,72.0346,37300.0
2014-10-20 14:25:00,83.88,83.88,83.79,83.83,43100.0,72.0432,72.0432,71.9659,72.0003,43100.0
2014-10-20 14:30:00,83.84,83.93,83.82,83.93,36700.0,72.0088,72.0861,71.9917,72.0861,36700.0
2014-10-20 14:35:00,83.92,83.96,83.9,83.94,40500.0,72.0776,72.1119,72.0604,72.0947,40500.0
2014-10-20 14:40:00,83.95,83.97,83.86,83.87,40100.0,72.1033,72.1205,72.026,72.0346,40100.0
2014-10-20 14:45:00,83.86,83.86,83.82,83.83,43900.0,72.026,72.026,71.9917,72.0003,43900.0
2014-10-20 14:50:00,83.83,83.86,83.79,83.84,93600.0,72.0003,72.026,71.9659,72.0088,93600.0
2014-10-20 14:55:00,83.85,83.86,83.79,83.8,85200.0,72.0174,72.026,71.9659,71.9745,85200.0
2014-10-20 15:00:00,83.82,83.95,83.81,83.95,55500.0,71.9917,72.1033,71.9831,72.1033,55500.0
2014-10-20 15:05:00,83.96,84.09,83.95,84.03,61000.0,72.1119,72.2236,72.1033,72.172,61000.0
2014-10-20 15:10:00,84.03,84.08,84.0,84.05,42500.0,72.172,72.215,72.1463,72.1892,42500.0
2014-10-20 15:15:00,84.06,84.08,83.94,83.94,47800.0,72.1978,72.215,72.0947,72.0947,47800.0
2014-10-20 15:20:00,83.94,84.0,83.87,83.93,94700.0,72.0947,72.1463,72.0346,72.0861,94700.0
2014-10-20 15:25:00,83.93,83.93,83.84,83.91,60200.0,72.0861,72.0861,72.0088,72.069,60200.0
2014-10-20 15:30:00,83.92,84.1,83.92,84.06,80100.0,72.0776,72.2322,72.0776,72.1978,80100.0
2014-10-20 15:35:00,84.06,84.06,83.94,83.96,92300.0,72.1978,72.1978,72.0947,72.1119,92300.0
2014-10-20 15:40:00,83.97,84.02,83.92,84.02,85400.0,72.1205,72.1634,72.0776,72.1634,85400.0
2014-10-20 15:45:00,84.02,84.08,83.97,84.03,131600.0,72.1634,72.215,72.1205,72.172,131600.0
2014-10-20 15:50:00,84.03,84.05,83.96,84.04,144800.0,72.172,72.1892,72.1119,72.1806,144800.0
2014-10-20 15:55:00,84.05,84.09,84.02,84.03,195500.0,72.1892,72.2236,72.1634,72.172,195500.0
2014-10-21 09:30:00,84.7,84.87,84.44,84.71,110800.0,72.7475,72.8935,72.5242,72.7561,110800.0
2014-10-21 09:35:00,84.74,84.79,84.6,84.63,63400.0,72.7818,72.8248,72.6616,72.6874,63400.0
2014-10-21 09:40:00,84.65,84.68,84.51,84.59,74500.0,72.7045,72.7303,72.5843,72.653,74500.0
2014-10-21 09:45:00,84.6,84.76,84.58,84.68,99200.0,72.6616,72.799,72.6444,72.7303,99200.0
2014-10-21 09:50:00,84.71,84.86,84.65,84.69,100300.0,72.7561,72.8849,72.7045,72.7389,100300.0
2014-10-21 09:55:00,84.7,84.9,84.7,84.87,64300.0,72.7475,72.9193,72.7475,72.8935,64300.0
2014-10-21 10:00:00,84.87,84.98,84.82,84.93,104200.0,72.8935,72.988,72.8506,72.945,104200.0
2014-10-21 10:05:00,84.93,85.03,84.93,85.02,86800.0,72.945,73.0309,72.945,73.0223,86800.0
2014-10-21 10:10:00,85.0,85.17,84.99,85.1,70100.0,73.0052,73.1512,72.9966,73.091,70100.0
2014-10-21 10:15:00,85.1,85.1,84.83,84.86,66000.0,73.091,73.091,72.8591,72.8849,66000.0
2014-10-21 10:20:00,84.86,84.89,84.78,84.84,63400.0,72.8849,72.9107,72.8162,72.8677,63400.0
2014-10-21 10:25:00,84.84,84.91,84.8,84.84,61700.0,72.8677,72.9279,72.8334,72.8677,61700.0
2014-10-21 10:30:00,84.85,84.94,84.85,84.88,29200.0,72.8763,72.9536,72.8763,72.9021,29200.0
2014-10-21 10:35:00,84.89,84.95,84.82,84.87,41500.0,72.9107,72.9622,72.8506,72.8935,41500.0
2014-10-21 10:40:00,84.88,84.95,84.86,84.94,38400.0,72.9021,72.9622,72.8849,72.9536,38400.0
2014-10-21 10:45:00,84.93,85.07,84.93,85.0,39700.0,72.945,73.0653,72.945,73.0052,39700.0
2014-10-21 10:50:00,85.01,85.1,84.98,85.09,54000.0,73.0137,73.091,72.988,73.0825,54000.0
2014-10-21 10:55:00,85.1,85.11,85.0,85.06,65100.0,73.091,73.0996,73.0052,73.0567,65100.0
2014-10-21 11:00:00,85.06,85.11,85.05,85.06,37600.0,73.0567,73.0996,73.0481,73.0567,37600.0
2014-10-21 11:05:00,85.07,85.15,85.07,85.15,57300.0,73.0653,73.134,73.0653,73.134,57300.0
2014-10-21 11:10:00,85.13,85.2,85.09,85.1,53300.0,73.1168,73.1769,73.0825,73.091,53300.0
2014-10-21 11:15:00,85.1,85.19,85.07,85.16,44300.0,73.091,73.1683,73.0653,73.1426,44300.0
2014-10-21 11:20:00,85.16,85.2,85.12,85.2,39900.0,73.1426,73.1769,73.1082,73.1769,39900.0
2014-10-21 11:25:00,85.19,85.23,85.16,85.21,70100.0,73.1683,73.2027,73.1426,73.1855,70100.0
2014-10-21 11:30:00,85.21,85.43,85.17,85.42,58700.0,73.1855,73.3745,73.1512,73.3659,58700.0
2014-10-21 11:35:00,85.41,85.58,85.37,85.56,64400.0,73.3573,73.5033,73.3229,73.4861,64400.0
2014-10-21 11:40:00,85.57,85.62,85.44,85.5,58100.0,73.4947,73.5377,73.3831,73.4346,58100.0
2014-10-21 11:45:00,85.5,85.5,85.36,85.39,38800.0,73.4346,73.4346,73.3144,73.3401,38800.0
2014-10-21 11:50:00,85.4,85.4,85.33,85.34,23600.0,73.3487,73.3487,73.2886,73.2972,23600.0
2014-10-21 11:55:00,85.35,85.41,85.35,85.36,27900.0,73.3058,73.3573,73.3058,73.3144,27900.0
2014-10-21 12:00:00,85.37,85.44,85.37,85.44,39600.0,73.3229,73.3831,73.3229,73.3831,39600.0
2014-10-21 12:05:00,85.44,85.52,85.44,85.51,50200.0,73.3831,73.4518,73.3831,73.4432,50200.0
2014-10-21 12:10:00,85.52,85.54,85.47,85.54,31800.0,73.4518,73.469,73.4088,73.469,31800.0
2014-10-21 12:15:00,85.53,85.54,85.47,85.49,33200.0,73.4604,73.469,73.4088,73.426,33200.0
2014-10-21 12:20:00,85.49,85.53,85.49,85.52,37000.0,73.426,73.4604,73.426,73.4518,37000.0
2014-10-21 12:25:00,85.52,85.56,85.5,85.51,33400.0,73.4518,73.4861,73.4346,73.4432,33400.0
2014-10-21 12:30:00,85.52,85.54,85.47,85.47,30500.0,73.4518,73.469,73.4088,73.4088,30500.0
2014-10-21 12:35:00,85.46,85.47,85.37,85.41,29700.0,73.4002,73.4088,73.3229,73.3573,29700.0
2014-10-21 12:40:00,85.41,85.44,85.33,85.35,26500.0,73.3573,73.3831,73.2886,73.3058,26500.0
2014-10-21 12:45:00,85.35,85.37,85.34,85.36,30700.0,73.3058,73.3229,73.2972,73.3144,30700.0
2014-10-21 12:50:00,85.36,85.39,85.33,85.37,49600.0,73.3144,73.3401,73.2886,73.3229,49600.0
2014-10-21 12:55:00,85.36,85.37,85.33,85.34,19500.0,73.3144,73.3229,73.2886,73.2972,19500.0
2014-10-21 13:00:00,85.33,85.36,85.32,85.35,30900.0,73.2886,73.3144,73.28,73.3058,30900.0
2014-10-21 13:05:00,85.36,85.36,85.29,85.32,24800.0,73.3144,73.3144,73.2542,73.28,24800.0
2014-10-21 13:10:00,85.31,85.36,85.31,85.32,28200.0,73.2714,73.3144,73.2714,73.28,28200.0
2014-10-21 13:15:00,85.32,85.33,85.29,85.3,25400.0,73.28,73.2886,73.2542,73.2628,25400.0
2014-10-21 13:20:00,85.3,85.33,85.25,85.26,30200.0,73.2628,73.2886,73.2199,73.2285,30200.0
2014-10-21 13:25:00,85.27,85.31,85.25,85.29,47200.0,73.2371,73.2714,73.2199,73.2542,47200.0
2014-10-21 13:30:00,85.29,85.55,85.28,85.55,47500.0,73.2542,73.4775,73.2456,73.4775,47500.0
2014-10-21 13:35:00,85.54,85.58,85.5,85.53,24900.0,73.469,73.5033,73.4346,73.4604,24900.0
2014-10-21 13:40:00,85.52,85.55,85.51,85.55,21000.0,73.4518,73.4775,73.4432,73.4775,21000.0
2014-10-21 13:45:00,85.56,85.56,85.48,85.49,24300.0,73.4861,73.4861,73.4174,73.426,24300.0
2014-10-21 13:50:00,85.49,85.53,85.48,85.48,40300.0,73.426,73.4604,73.4174,73.4174,40300.0
2014-10-21 13:55:00,85.47,85.49,85.42,85.45,25200.0,73.4088,73.426,73.3659,73.3917,25200.0
2014-10-21 14:00:00,85.45,85.45,85.37,85.38,28100.0,73.3917,73.3917,73.3229,73.3315,28100.0
2014-10-21 14:05:00,85.38,85.44,85.37,85.42,54400.0,73.3315,73.3831,73.3229,73.3659,54400.0
2014-10-21 14:10:00,85.44,85.44,85.37,85.43,39300.0,73.3831,73.3831,73.3229,73.3745,39300.0
2014-10-21 14:15:00,85.44,85.49,85.42,85.43,30300.0,73.3831,73.426,73.3659,73.3745,30300.0
2014-10-21 14:20:00,85.43,85.45,85.42,85.44,27500.0,73.3745,73.3917,73.3659,73.3831,27500.0
2014-10-21 14:25:00,85.44,85.46,85.42,85.43,38500.0,73.3831,73.4002,73.3659,73.3745,38500.0
2014-10-21 14:30:00,85.43,85.44,85.36,85.38,49700.0,73.3745,73.3831,73.3144,73.3315,49700.0
2014-10-21 14:35:00,85.37,85.41,85.36,85.41,20700.0,73.3229,73.3573,73.3144,73.3573,20700.0
2014-10-21 14:40:00,85.41,85.44,85.37,85.42,58700.0,73.3573,73.3831,73.3229,73.3659,58700.0
2014-10-21 14:45:00,85.41,85.42,85.24,85.26,92200.0,73.3573,73.3659,73.2113,73.2285,92200.0
2014-10-21 14:50:00,85.26,85.31,85.25,85.29,21200.0,73.2285,73.2714,73.2199,73.2542,21200.0
2014-10-21 14:55:00,85.29,85.3,85.25,85.26,27000.0,73.2542,73.2628,73.2199,73.2285,27000.0
2014-10-21 15:00:00,85.26,85.34,85.24,85.33,74300.0,73.2285,73.2972,73.2113,73.2886,74300.0
2014-10-21 15:05:00,85.32,85.35,85.3,85.34,31200.0,73.28,73.3058,73.2628,73.2972,31200.0
2014-10-21 15:10:00,85.34,85.53,85.34,85.5,50500.0,73.2972,73.4604,73.2972,73.4346,50500.0
2014-10-21 15:15:00,85.5,85.56,85.45,85.52,43100.0,73.4346,73.4861,73.3917,73.4518,43100.0
2014-10-21 15:20:00,85.52,85.59,85.48,85.54,53400.0,73.4518,73.5119,73.4174,73.469,53400.0
2014-10-21 15:25:00,85.55,85.66,85.54,85.65,46100.0,73.4775,73.572,73.469,73.5634,46100.0
2014-10-21 15:30:00,85.65,85.65,85.56,85.58,127400.0,73.5634,73.5634,73.4861,73.5033,127400.0
2014-10-21 15:35:00,85.58,85.59,85.48,85.48,61800.0,73.5033,73.5119,73.4174,73.4174,61800.0
2014-10-21 15:40:00,85.48,85.58,85.48,85.57,88300.0,73.4174,73.5033,73.4174,73.4947,88300.0
2014-10-21 15:45:00,85.58,85.66,85.58,85.62,109300.0,73.5033,73.572,73.5033,73.5377,109300.0
2014-10-21 15:50:00,85.63,85.65,85.54,85.59,146900.0,73.5463,73.5634,73.469,73.5119,146900.0
2014-10-21 15:55:00,85.58,85.63,85.56,85.62,194100.0,73.5033,73.5463,73.4861,73.5377,194100.0
2014-10-22 09:30:00,85.62,85.87,85.2,85.23,124700.0,73.5377,73.7524,73.1769,73.2027,124700.0
2014-10-22 09:35:00,85.2,85.26,85.12,85.15,71600.0,73.1769,73.2285,73.1082,73.134,71600.0
2014-10-22 09:40:00,85.15,85.49,85.15,85.46,42800.0,73.134,73.426,73.134,73.4002,42800.0
2014-10-22 09:45:00,85.46,85.51,85.3,85.3,29800.0,73.4002,73.4432,73.2628,73.2628,29800.0
2014-10-22 09:50:00,85.3,85.51,85.3,85.49,60200.0,73.2628,73.4432,73.2628,73.426,60200.0
2014-10-22 09:55:00,85.45,85.51,85.36,85.38,46100.0,73.3917,73.4432,73.3144,73.3315,46100.0
2014-10-22 10:00:00,85.4,85.4,85.23,85.29,52400.0,73.3487,73.3487,73.2027,73.2542,52400.0
2014-10-22 10:05:00,85.29,85.32,85.21,85.24,59200.0,73.2542,73.28,73.1855,73.2113,59200.0
2014-10-22 10:10:00,85.24,85.33,85.19,85.27,55800.0,73.2113,73.2886,73.1683,73.2371,55800.0
2014-10-22 10:15:00,85.29,85.36,85.24,85.34,34000.0,73.2542,73.3144,73.2113,73.2972,34000.0
2014-10-22 10:20:00,85.34,85.51,85.3,85.42,82100.0,73.2972,73.4432,73.2628,73.3659,82100.0
2014-10-22 10:25:00,85.43,85.46,85.31,85.31,42300.0,73.3745,73.4002,73.2714,73.2714,42300.0
2014-10-22 10:30:00,85.31,85.39,85.23,85.38,66900.0,73.2714,73.3401,73.2027,73.3315,66900.0
2014-10-22 10:35:00,85.38,85.38,85.22,85.26,59500.0,73.3315,73.3315,73.1941,73.2285,59500.0
2014-10-22 10:40:00,85.26,85.27,85.14,85.2,52300.0,73.2285,73.2371,73.1254,73.1769,52300.0
2014-10-22 10:45:00,85.19,85.2,85.03,85.04,84900.0,73.1683,73.1769,73.0309,73.0395,84900.0
2014-10-22 10:50:00,85.04,85.15,85.04,85.08,45000.0,73.0395,73.134,73.0395,73.0739,45000.0
2014-10-22 10:55:00,85.06,85.09,84.96,85.0,59400.0,73.0567,73.0825,72.9708,73.0052,59400.0
2014-10-22 11:00:00,85.0,85.09,84.97,85.02,38600.0,73.0052,73.0825,72.9794,73.0223,38600.0
2014-10-22 11:05:00,85.02,85.02,84.91,84.92,62200.0,73.0223,73.0223,72.9279,72.9364,62200.0
2014-10-22 11:10:00,84.93,84.99,84.92,84.96,82800.0,72.945,72.9966,72.9364,72.9708,82800.0
2014-10-22 11:15:00,84.97,85.01,84.9,85.0,49200.0,72.9794,73.0137,72.9193,73.0052,49200.0
2014-10-22 11:20:00,85.0,85.15,85.0,85.12,35300.0,73.0052,73.134,73.0052,73.1082,35300.0
2014-10-22 11:25:00,85.12,85.12,85.0,85.02,31600.0,73.1082,73.1082,73.0052,73.0223,31600.0
2014-10-22 11:30:00,85.03,85.05,84.99,84.99,52100.0,73.0309,73.0481,72.9966,72.9966,52100.0
2014-10-22 11:35:00,84.98,85.02,84.95,84.95,42100.0,72.988,73.0223,72.9622,72.9622,42100.0
2014-10-22 11:40:00,84.95,84.95,84.85,84.9,48700.0,72.9622,72.9622,72.8763,72.9193,48700.0
2014-10-22 11:45:00,84.89,84.96,84.89,84.94,24700.0,72.9107,72.9708,72.9107,72.9536,24700.0
2014-10-22 11:50:00,84.94,84.97,84.91,84.92,24400.0,72.9536,72.9794,72.9279,72.9364,24400.0
2014-10-22 11:55:00,84.92,84.93,84.87,84.92,32900.0,72.9364,72.945,72.8935,72.9364,32900.0
2014-10-22 12:00:00,84.93,84.99,84.93,84.97,21800.0,72.945,72.9966,72.945,72.9794,21800.0
2014-10-22 12:05:00,84.97,84.97,84.86,84.88,26100.0,72.9794,72.9794,72.8849,72.9021,26100.0
2014-10-22 12:10:00,84.89,84.93,84.84,84.85,15200.0,72.9107,72.945,72.8677,72.8763,15200.0
2014-10-22 12:15:00,84.84,84.85,84.59,84.63,48000.0,72.8677,72.8763,72.653,72.6874,48000.0
2014-10-22 12:20:00,84.62,84.69,84.62,84.69,42800.0,72.6788,72.7389,72.6788,72.7389,42800.0
2014-10-22 12:25:00,84.69,84.71,84.64,84.68,33700.0,72.7389,72.7561,72.696,72.7303,33700.0
2014-10-22 12:30:00,84.69,84.69,84.56,84.6,53800.0,72.7389,72.7389,72.6272,72.6616,53800.0
2014-10-22 12:35:00,84.6,84.61,84.5,84.53,57800.0,72.6616,72.6702,72.5757,72.6015,57800.0
2014-10-22 12:40:00,84.52,84.56,84.5,84.52,48700.0,72.5929,72.6272,72.5757,72.5929,48700.0
2014-10-22 12:45:00,84.51,84.58,84.4,84.43,60600.0,72.5843,72.6444,72.4898,72.5156,60600.0
2014-10-22 12:50:00,84.43,84.51,84.42,84.49,49800.0,72.5156,72.5843,72.507,72.5671,49800.0
2014-10-22 12:55:00,84.48,84.56,84.45,84.56,44500.0,72.5585,72.6272,72.5328,72.6272,44500.0
2014-10-22 13:00:00,84.57,84.57,84.47,84.5,46700.0,72.6358,72.6358,72.5499,72.5757,46700.0
2014-10-22 13:05:00,84.5,84.53,84.45,84.5,43200.0,72.5757,72.6015,72.5328,72.5757,43200.0
2014-10-22 13:10:00,84.5,84.52,84.44,84.47,42700.0,72.5757,72.5929,72.5242,72.5499,42700.0
2014-10-22 13:15:00,84.48,84.51,84.45,84.47,28600.0,72.5585,72.5843,72.5328,72.5499,28600.0
2014-10-22 13:20:00,84.47,84.48,84.33,84.34,32900.0,72.5499,72.5585,72.4297,72.4383,32900.0
2014-10-22 13:25:00,84.33,84.34,84.2,84.25,50600.0,72.4297,72.4383,72.318,72.361,50600.0
2014-10-22 13:30:00,84.25,84.26,84.13,84.15,43200.0,72.361,72.3696,72.2579,72.2751,43200.0
2014-10-22 13:35:00,84.17,84.29,84.16,84.29,28100.0,72.2923,72.3953,72.2837,72.3953,28100.0
2014-10-22 13:40:00,84.3,84.38,84.29,84.36,19500.0,72.4039,72.4726,72.3953,72.4555,19500.0
2014-10-22 13:45:00,84.36,84.38,84.24,84.26,29700.0,72.4555,72.4726,72.3524,72.3696,29700.0
2014-10-22 13:50:00,84.26,84.34,84.23,84.31,40800.0,72.3696,72.4383,72.3438,72.4125,40800.0
2014-10-22 13:55:00,84.33,84.34,84.2,84.23,33700.0,72.4297,72.4383,72.318,72.3438,33700.0
2014-10-22 14:00:00,84.22,84.23,84.15,84.18,39300.0,72.3352,72.3438,72.2751,72.3009,39300.0
2014-10-22 14:05:00,84.16,84.31,84.16,84.28,24400.0,72.2837,72.4125,72.2837,72.3868,24400.0
2014-10-22 14:10:00,84.27,84.32,84.23,84.27,28300.0,72.3782,72.4211,72.3438,72.3782,28300.0
2014-10-22 14:15:00,84.27,84.3,84.18,84.25,28500.0,72.3782,72.4039,72.3009,72.361,28500.0
2014-10-22 14:20:00,84.24,84.27,84.18,84.26,28000.0,72.3524,72.3782,72.3009,72.3696,28000.0
2014-10-22 14:25:00,84.23,84.32,84.21,84.25,39900.0,72.3438,72.4211,72.3266,72.361,39900.0
2014-10-22 14:30:00,84.27,84.29,84.16,84.18,42100.0,72.3782,72.3953,72.2837,72.3009,42100.0
2014-10-22 14:35:00,84.18,84.29,84.15,84.17,40100.0,72.3009,72.3953,72.2751,72.2923,40100.0
2014-10-22 14:40:00,84.18,84.41,84.17,84.36,38200.0,72.3009,72.4984,72.2923,72.4555,38200.0
2014-10-22 14:45:00,84.38,84.41,84.32,84.33,40000.0,72.4726,72.4984,72.4211,72.4297,40000.0
2014-10-22 14:50:00,84.34,84.34,84.26,84.26,29900.0,72.4383,72.4383,72.3696,72.3696,29900.0
2014-10-22 14:55:00,84.26,84.46,84.25,84.43,80000.0,72.3696,72.5414,72.361,72.5156,80000.0
2014-10-22 15:00:00,84.42,84.46,84.4,84.46,48900.0,72.507,72.5414,72.4898,72.5414,48900.0
2014-10-22 15:05:00,84.46,84.46,84.37,84.38,37000.0,72.5414,72.5414,72.4641,72.4726,37000.0
2014-10-22 15:10:00,84.38,84.41,84.29,84.39,48000.0,72.4726,72.4984,72.3953,72.4812,48000.0
2014-10-22 15:15:00,84.39,84.44,84.34,84.35,100000.0,72.4812,72.5242,72.4383,72.4469,100000.0
2014-10-22 15:20:00,84.36,84.37,84.26,84.32,61600.0,72.4555,72.4641,72.3696,72.4211,61600.0
2014-10-22 15:25:00,84.32,84.39,84.32,84.37,57600.0,72.4211,72.4812,72.4211,72.4641,57600.0
2014-10-22 15:30:00,84.37,84.37,84.22,84.23,68200.0,72.4641,72.4641,72.3352,72.3438,68200.0
2014-10-22 15:35:00,84.23,84.26,84.11,84.19,116800.0,72.3438,72.3696,72.2407,72.3095,116800.0
2014-10-22 15:40:00,84.19,84.19,84.1,84.13,76900.0,72.3095,72.3095,72.2322,72.2579,76900.0
2014-10-22 15:45:00,84.12,84.13,83.93,83.93,98600.0,72.2493,72.2579,72.0861,72.0861,98600.0
2014-10-22 15:50:00,83.93,84.05,83.93,84.03,121400.0,72.0861,72.1892,72.0861,72.172,121400.0
2014-10-22 15:55:00,84.03,84.03,83.94,83.99,181000.0,72.172,72.172,72.0947,72.1377,181000.0
2014-10-23 09:30:00,85.13,85.25,85.04,85.21,109800.0,73.1168,73.2199,73.0395,73.1855,109800.0
2014-10-23 09:35:00,85.25,85.25,84.91,84.98,82800.0,73.2199,73.2199,72.9279,72.988,82800.0
2014-10-23 09:40:00,85.05,85.16,85.02,85.14,33900.0,73.0481,73.1426,73.0223,73.1254,33900.0
2014-10-23 09:45:00,85.11,85.18,84.9,85.03,50200.0,73.0996,73.1598,72.9193,73.0309,50200.0
2014-10-23 09:50:00,85.04,85.11,84.99,85.07,65300.0,73.0395,73.0996,72.9966,73.0653,65300.0
2014-10-23 09:55:00,85.08,85.11,84.87,84.92,46600.0,73.0739,73.0996,72.8935,72.9364,46600.0
2014-10-23 10:00:00,84.91,85.1,84.89,85.05,37000.0,72.9279,73.091,72.9107,73.0481,37000.0
2014-10-23 10:05:00,85.06,85.23,85.05,85.2,23100.0,73.0567,73.2027,73.0481,73.1769,23100.0
2014-10-23 10:10:00,85.2,85.22,85.12,85.14,32400.0,73.1769,73.1941,73.1082,73.1254,32400.0
2014-10-23 10:15:00,85.16,85.25,85.1,85.14,40600.0,73.1426,73.2199,73.091,73.1254,40600.0
2014-10-23 10:20:00,85.16,85.16,85.08,85.09,29000.0,73.1426,73.1426,73.0739,73.0825,29000.0
2014-10-23 10:25:00,85.1,85.14,84.96,84.99,86100.0,73.091,73.1254,72.9708,72.9966,86100.0
2014-10-23 10:30:00,84.99,85.15,84.96,85.15,35700.0,72.9966,73.134,72.9708,73.134,35700.0
2014-10-23 10:35:00,85.14,85.15,85.02,85.15,37600.0,73.1254,73.134,73.0223,73.134,37600.0
2014-10-23 10:40:00,85.14,85.22,85.08,85.22,35800.0,73.1254,73.1941,73.0739,73.1941,35800.0
2014-10-23 10:45:00,85.22,85.41,85.19,85.34,67900.0,73.1941,73.3573,73.1683,73.2972,67900.0
2014-10-23 10:50:00,85.32,85.41,85.3,85.39,42300.0,73.28,73.3573,73.2628,73.3401,42300.0
2014-10-23 10:55:00,85.39,85.39,85.33,85.35,24200.0,73.3401,73.3401,73.2886,73.3058,24200.0
2014-10-23 11:00:00,85.35,85.4,85.27,85.35,49900.0,73.3058,73.3487,73.2371,73.3058,49900.0
2014-10-23 11:05:00,85.35,85.37,85.3,85.32,36100.0,73.3058,73.3229,73.2628,73.28,36100.0
2014-10-23 11:10:00,85.33,85.47,85.29,85.45,33700.0,73.2886,73.4088,73.2542,73.3917,33700.0
2014-10-23 11:15:00,85.45,85.45,85.35,85.42,25000.0,73.3917,73.3917,73.3058,73.3659,25000.0
2014-10-23 11:20:00,85.41,85.44,85.35,85.37,19500.0,73.3573,73.3831,73.3058,73.3229,19500.0
2014-10-23 11:25:00,85.37,85.39,85.35,85.37,23100.0,73.3229,73.3401,73.3058,73.3229,23100.0
2014-10-23 11:30:00,85.36,85.43,85.36,85.39,23800.0,73.3144,73.3745,73.3144,73.3401,23800.0
2014-10-23 11:35:00,85.38,85.42,85.31,85.33,39600.0,73.3315,73.3659,73.2714,73.2886,39600.0
2014-10-23 11:40:00,85.32,85.34,85.2,85.2,33200.0,73.28,73.2972,73.1769,73.1769,33200.0
2014-10-23 11:45:00,85.21,85.23,85.16,85.22,30000.0,73.1855,73.2027,73.1426,73.1941,30000.0
2014-10-23 11:50:00,85.24,85.27,85.17,85.17,15600.0,73.2113,73.2371,73.1512,73.1512,15600.0
2014-10-23 11:55:00,85.17,85.22,85.13,85.17,22500.0,73.1512,73.1941,73.1168,73.1512,22500.0
2014-10-23 12:00:00,85.17,85.25,85.16,85.19,21400.0,73.1512,73.2199,73.1426,73.1683,21400.0
2014-10-23 12:05:00,85.19,85.3,85.19,85.3,20400.0,73.1683,73.2628,73.1683,73.2628,20400.0
2014-10-23 12:10:00,85.31,85.33,85.17,85.19,24900.0,73.2714,73.2886,73.1512,73.1683,24900.0
2014-10-23 12:15:00,85.2,85.21,85.15,85.15,25700.0,73.1769,73.1855,73.134,73.134,25700.0
2014-10-23 12:20:00,85.16,85.18,85.14,85.17,23400.0,73.1426,73.1598,73.1254,73.1512,23400.0
2014-10-23 12:25:00,85.16,85.29,85.15,85.28,14800.0,73.1426,73.2542,73.134,73.2456,14800.0
2014-10-23 12:30:00,85.27,85.27,85.13,85.15,34500.0,73.2371,73.2371,73.1168,73.134,34500.0
2014-10-23 12:35:00,85.15,85.17,85.12,85.15,20000.0,73.134,73.1512,73.1082,73.134,20000.0
2014-10-23 12:40:00,85.16,85.19,85.13,85.15,21200.0,73.1426,73.1683,73.1168,73.134,21200.0
2014-10-23 12:45:00,85.15,85.18,85.06,85.08,27700.0,73.134,73.1598,73.0567,73.0739,27700.0
2014-10-23 12:50:00,85.11,85.25,85.11,85.21,43900.0,73.0996,73.2199,73.0996,73.1855,43900.0
2014-10-23 12:55:00,85.21,85.21,85.14,85.2,18800.0,73.1855,73.1855,73.1254,73.1769,18800.0
2014-10-23 13:00:00,85.2,85.26,85.2,85.23,15100.0,73.1769,73.2285,73.1769,73.2027,15100.0
2014-10-23 13:05:00,85.23,85.34,85.23,85.32,16900.0,73.2027,73.2972,73.2027,73.28,16900.0
2014-10-23 13:10:00,85.32,85.37,85.32,85.35,28600.0,73.28,73.3229,73.28,73.3058,28600.0
2014-10-23 13:15:00,85.36,85.37,85.34,85.37,13800.0,73.3144,73.3229,73.2972,73.3229,13800.0
2014-10-23 13:20:00,85.36,85.37,85.32,85.35,30000.0,73.3144,73.3229,73.28,73.3058,30000.0
2014-10-23 13:25:00,85.35,85.44,85.33,85.44,17800.0,73.3058,73.3831,73.2886,73.3831,17800.0
2014-10-23 13:30:00,85.44,85.47,85.4,85.42,23500.0,73.3831,73.4088,73.3487,73.3659,23500.0
2014-10-23 13:35:00,85.42,85.57,85.42,85.54,59100.0,73.3659,73.4947,73.3659,73.469,59100.0
2014-10-23 13:40:00,85.53,85.53,85.41,85.42,45000.0,73.4604,73.4604,73.3573,73.3659,45000.0
2014-10-23 13:45:00,85.42,85.53,85.41,85.5,37400.0,73.3659,73.4604,73.3573,73.4346,37400.0
2014-10-23 13:50:00,85.5,85.55,85.47,85.5,34000.0,73.4346,73.4775,73.4088,73.4346,34000.0
2014-10-23 13:55:00,85.49,85.53,85.48,85.53,36500.0,73.426,73.4604,73.4174,73.4604,36500.0
2014-10-23 14:00:00,85.53,85.58,85.51,85.54,46600.0,73.4604,73.5033,73.4432,73.469,46600.0
2014-10-23 14:05:00,85.54,85.56,85.51,85.53,24300.0,73.469,73.4861,73.4432,73.4604,24300.0
2014-10-23 14:10:00,85.52,85.73,85.51,85.7,61000.0,73.4518,73.6321,73.4432,73.6064,61000.0
2014-10-23 14:15:00,85.7,85.73,85.62,85.7,35800.0,73.6064,73.6321,73.5377,73.6064,35800.0
2014-10-23 14:20:00,85.7,85.76,85.67,85.75,29000.0,73.6064,73.6579,73.5806,73.6493,29000.0
2014-10-23 14:25:00,85.75,85.8,85.72,85.77,34200.0,73.6493,73.6923,73.6236,73.6665,34200.0
2014-10-23 14:30:00,85.77,85.78,85.72,85.72,32000.0,73.6665,73.6751,73.6236,73.6236,32000.0
2014-10-23 14:35:00,85.73,85.75,85.7,85.73,33900.0,73.6321,73.6493,73.6064,73.6321,33900.0
2014-10-23 14:40:00,85.72,85.85,85.68,85.69,73900.0,73.6236,73.7352,73.5892,73.5978,73900.0
2014-10-23 14:45:00,85.7,85.79,85.69,85.79,87300.0,73.6064,73.6837,73.5978,73.6837,87300.0
2014-10-23 14:50:00,85.79,85.8,85.66,85.68,45700.0,73.6837,73.6923,73.572,73.5892,45700.0
2014-10-23 14:55:00,85.67,85.71,85.49,85.67,222900.0,73.5806,73.615,73.426,73.5806,222900.0
2014-10-23 15:00:00,85.66,85.67,85.53,85.57,200400.0,73.572,73.5806,73.4604,73.4947,200400.0
2014-10-23 15:05:00,85.56,85.57,85.45,85.49,89700.0,73.4861,73.4947,73.3917,73.426,89700.0
2014-10-23 15:10:00,85.49,85.65,85.46,85.56,93800.0,73.426,73.5634,73.4002,73.4861,93800.0
2014-10-23 15:15:00,85.55,85.66,85.51,85.57,62100.0,73.4775,73.572,73.4432,73.4947,62100.0
2014-10-23 15:20:00,85.56,85.66,85.5,85.62,70500.0,73.4861,73.572,73.4346,73.5377,70500.0
2014-10-23 15:25:00,85.62,85.65,85.54,85.59,87000.0,73.5377,73.5634,73.469,73.5119,87000.0
2014-10-23 15:30:00,85.59,85.81,85.58,85.81,110400.0,73.5119,73.7009,73.5033,73.7009,110400.0
2014-10-23 15:35:00,85.82,85.83,85.69,85.77,134300.0,73.7094,73.718,73.5978,73.6665,134300.0
2014-10-23 15:40:00,85.75,85.75,85.64,85.71,112400.0,73.6493,73.6493,73.5548,73.615,112400.0
2014-10-23 15:45:00,85.71,85.73,85.62,85.67,109400.0,73.615,73.6321,73.5377,73.5806,109400.0
2014-10-23 15:50:00,85.68,85.74,85.52,85.57,118900.0,73.5892,73.6407,73.4518,73.4947,118900.0
2014-10-23 15:55:00,85.57,85.67,85.5,85.59,268900.0,73.4947,73.5806,73.4346,73.5119,268900.0
2014-10-24 09:30:00,85.69,85.86,85.59,85.83,66600.0,73.5978,73.7438,73.5119,73.718,66600.0
2014-10-24 09:35:00,85.83,86.33,85.68,86.02,63400.0,73.718,74.1475,73.5892,73.8812,63400.0
2014-10-24 09:40:00,86.0,86.0,85.8,85.98,38300.0,73.864,73.864,73.6923,73.8469,38300.0
2014-10-24 09:45:00,85.94,86.05,85.89,86.04,26900.0,73.8125,73.907,73.7696,73.8984,26900.0
2014-10-24 09:50:00,86.04,86.09,85.91,86.01,145500.0,73.8984,73.9413,73.7867,73.8726,145500.0
2014-10-24 09:55:00,86.01,86.04,85.85,85.85,35000.0,73.8726,73.8984,73.7352,73.7352,35000.0
2014-10-24 10:00:00,85.88,86.01,85.81,85.91,35800.0,73.761,73.8726,73.7009,73.7867,35800.0
2014-10-24 10:05:00,85.92,85.95,85.69,85.72,68100.0,73.7953,73.8211,73.5978,73.6236,68100.0
2014-10-24 10:10:00,85.75,85.8,85.68,85.76,46900.0,73.6493,73.6923,73.5892,73.6579,46900.0
2014-10-24 10:15:00,85.77,85.84,85.71,85.81,27000.0,73.6665,73.7266,73.615,73.7009,27000.0
2014-10-24 10:20:00,85.81,85.83,85.74,85.75,24400.0,73.7009,73.718,73.6407,73.6493,24400.0
2014-10-24 10:25:00,85.76,85.77,85.68,85.69,22600.0,73.6579,73.6665,73.5892,73.5978,22600.0
2014-10-24 10:30:00,85.69,85.87,85.68,85.87,42600.0,73.5978,73.7524,73.5892,73.7524,42600.0
2014-10-24 10:35:00,85.87,85.96,85.86,85.94,31000.0,73.7524,73.8297,73.7438,73.8125,31000.0
2014-10-24 10:40:00,85.95,86.01,85.91,85.98,28800.0,73.8211,73.8726,73.7867,73.8469,28800.0
2014-10-24 10:45:00,85.98,85.98,85.88,85.92,25300.0,73.8469,73.8469,73.761,73.7953,25300.0
2014-10-24 10:50:00,85.94,86.05,85.93,85.97,39900.0,73.8125,73.907,73.8039,73.8383,39900.0
2014-10-24 10:55:00,85.98,86.02,85.95,86.01,30100.0,73.8469,73.8812,73.8211,73.8726,30100.0
2014-10-24 11:00:00,86.0,86.03,85.93,85.95,57800.0,73.864,73.8898,73.8039,73.8211,57800.0
2014-10-24 11:05:00,85.96,86.01,85.94,85.96,25400.0,73.8297,73.8726,73.8125,73.8297,25400.0
2014-10-24 11:10:00,85.96,86.0,85.93,85.93,37300.0,73.8297,73.864,73.8039,73.8039,37300.0
2014-10-24 11:15:00,85.93,86.0,85.92,85.95,50600.0,73.8039,73.864,73.7953,73.8211,50600.0
2014-10-24 11:20:00,85.96,85.98,85.93,85.93,21000.0,73.8297,73.8469,73.8039,73.8039,21000.0
2014-10-24 11:25:00,85.94,85.98,85.89,85.92,17400.0,73.8125,73.8469,73.7696,73.7953,17400.0
2014-10-24 11:30:00,85.91,85.93,85.86,85.91,16200.0,73.7867,73.8039,73.7438,73.7867,16200.0
2014-10-24 11:35:00,85.91,85.98,85.86,85.96,38800.0,73.7867,73.8469,73.7438,73.8297,38800.0
2014-10-24 11:40:00,85.97,86.09,85.95,86.07,22900.0,73.8383,73.9413,73.8211,73.9242,22900.0
2014-10-24 11:45:00,86.07,86.1,86.04,86.05,13800.0,73.9242,73.9499,73.8984,73.907,13800.0
2014-10-24 11:50:00,86.05,86.06,85.99,86.0,11900.0,73.907,73.9156,73.8555,73.864,11900.0
2014-10-24 11:55:00,86.01,86.01,85.98,85.99,15900.0,73.8726,73.8726,73.8469,73.8555,15900.0
2014-10-24 12:00:00,85.98,86.0,85.95,85.97,48000.0,73.8469,73.864,73.8211,73.8383,48000.0
2014-10-24 12:05:00,85.98,85.98,85.94,85.97,14100.0,73.8469,73.8469,73.8125,73.8383,14100.0
2014-10-24 12:10:00,85.98,86.01,85.95,86.0,18800.0,73.8469,73.8726,73.8211,73.864,18800.0
2014-10-24 12:15:00,86.0,86.11,86.0,86.03,18900.0,73.864,73.9585,73.864,73.8898,18900.0
2014-10-24 12:20:00,86.04,86.04,85.96,86.02,21800.0,73.8984,73.8984,73.8297,73.8812,21800.0
2014-10-24 12:25:00,86.02,86.06,86.0,86.02,14900.0,73.8812,73.9156,73.864,73.8812,14900.0
2014-10-24 12:30:00,86.03,86.07,86.01,86.07,11600.0,73.8898,73.9242,73.8726,73.9242,11600.0
2014-10-24 12:35:00,86.07,86.08,85.99,86.03,21800.0,73.9242,73.9327,73.8555,73.8898,21800.0
2014-10-24 12:40:00,86.03,86.03,85.99,86.01,7800.0,73.8898,73.8898,73.8555,73.8726,7800.0
2014-10-24 12:45:00,86.01,86.05,85.99,86.05,12200.0,73.8726,73.907,73.8555,73.907,12200.0
2014-10-24 12:50:00,86.05,86.05,85.9,85.94,23600.0,73.907,73.907,73.7782,73.8125,23600.0
2014-10-24 12:55:00,85.94,86.0,85.91,85.98,13800.0,73.8125,73.864,73.7867,73.8469,13800.0
2014-10-24 13:00:00,85.96,86.03,85.95,86.0,24600.0,73.8297,73.8898,73.8211,73.864,24600.0
2014-10-24 13:05:00,86.01,86.03,86.0,86.01,18900.0,73.8726,73.8898,73.864,73.8726,18900.0
2014-10-24 13:10:00,86.0,86.02,85.91,85.92,21200.0,73.864,73.8812,73.7867,73.7953,21200.0
2014-10-24 13:15:00,85.91,85.92,85.86,85.9,22500.0,73.7867,73.7953,73.7438,73.7782,22500.0
2014-10-24 13:20:00,85.91,85.95,85.87,85.87,20900.0,73.7867,73.8211,73.7524,73.7524,20900.0
2014-10-24 13:25:00,85.87,85.92,85.86,85.91,15400.0,73.7524,73.7953,73.7438,73.7867,15400.0
2014-10-24 13:30:00,85.9,85.99,85.87,85.99,29500.0,73.7782,73.8555,73.7524,73.8555,29500.0
2014-10-24 13:35:00,85.98,86.1,85.96,86.08,16000.0,73.8469,73.9499,73.8297,73.9327,16000.0
2014-10-24 13:40:00,86.08,86.11,86.03,86.03,22900.0,73.9327,73.9585,73.8898,73.8898,22900.0
2014-10-24 13:45:00,86.02,86.11,86.01,86.08,22300.0,73.8812,73.9585,73.8726,73.9327,22300.0
2014-10-24 13:50:00,86.07,86.13,86.07,86.11,20500.0,73.9242,73.9757,73.9242,73.9585,20500.0
2014-10-24 13:55:00,86.11,86.11,86.04,86.04,27300.0,73.9585,73.9585,73.8984,73.8984,27300.0
2014-10-24 14:00:00,86.05,86.08,86.0,86.05,18300.0,73.907,73.9327,73.864,73.907,18300.0
2014-10-24 14:05:00,86.06,86.18,86.06,86.17,17400.0,73.9156,74.0186,73.9156,74.01,17400.0
2014-10-24 14:10:00,86.16,86.2,86.14,86.15,21900.0,74.0015,74.0358,73.9843,73.9929,21900.0
2014-10-24 14:15:00,86.15,86.2,86.15,86.19,24700.0,73.9929,74.0358,73.9929,74.0272,24700.0
2014-10-24 14:20:00,86.19,86.3,86.19,86.27,48100.0,74.0272,74.1217,74.0272,74.0959,48100.0
2014-10-24 14:25:00,86.27,86.31,86.26,86.27,81500.0,74.0959,74.1303,74.0873,74.0959,81500.0
2014-10-24 14:30:00,86.28,86.29,86.19,86.21,28300.0,74.1045,74.1131,74.0272,74.0444,28300.0
2014-10-24 14:35:00,86.22,86.24,86.2,86.24,29100.0,74.053,74.0702,74.0358,74.0702,29100.0
2014-10-24 14:40:00,86.24,86.31,86.23,86.3,26200.0,74.0702,74.1303,74.0616,74.1217,26200.0
2014-10-24 14:45:00,86.3,86.38,86.3,86.38,41400.0,74.1217,74.1904,74.1217,74.1904,41400.0
2014-10-24 14:50:00,86.35,86.37,86.31,86.36,36900.0,74.1646,74.1818,74.1303,74.1732,36900.0
2014-10-24 14:55:00,86.36,86.37,86.3,86.31,35300.0,74.1732,74.1818,74.1217,74.1303,35300.0
2014-10-24 15:00:00,86.31,86.41,86.31,86.4,38900.0,74.1303,74.2162,74.1303,74.2076,38900.0
2014-10-24 15:05:00,86.4,86.4,86.31,86.33,48200.0,74.2076,74.2076,74.1303,74.1475,48200.0
2014-10-24 15:10:00,86.33,86.33,86.24,86.26,41800.0,74.1475,74.1475,74.0702,74.0873,41800.0
2014-10-24 15:15:00,86.26,86.34,86.25,86.32,59500.0,74.0873,74.1561,74.0788,74.1389,59500.0
2014-10-24 15:20:00,86.31,86.37,86.29,86.31,76100.0,74.1303,74.1818,74.1131,74.1303,76100.0
2014-10-24 15:25:00,86.31,86.32,86.23,86.3,96000.0,74.1303,74.1389,74.0616,74.1217,96000.0
2014-10-24 15:30:00,86.3,86.36,86.29,86.34,68300.0,74.1217,74.1732,74.1131,74.1561,68300.0
2014-10-24 15:35:00,86.34,86.34,86.29,86.29,64100.0,74.1561,74.1561,74.1131,74.1131,64100.0
2014-10-24 15:40:00,86.29,86.4,86.29,86.35,85000.0,74.1131,74.2076,74.1131,74.1646,85000.0
2014-10-24 15:45:00,86.36,86.42,86.32,86.34,83700.0,74.1732,74.2248,74.1389,74.1561,83700.0
2014-10-24 15:50:00,86.34,86.39,86.33,86.36,130300.0,74.1561,74.199,74.1475,74.1732,130300.0
2014-10-24 15:55:00,86.36,86.43,86.35,86.39,165300.0,74.1732,74.2334,74.1646,74.199,165300.0
2014-10-27 09:30:00,86.01,86.35,86.01,86.24,101800.0,73.8726,74.1646,73.8726,74.0702,101800.0
2014-10-27 09:35:00,86.23,86.27,86.08,86.16,23700.0,74.0616,74.0959,73.9327,74.0015,23700.0
2014-10-27 09:40:00,86.14,86.14,86.0,86.09,22200.0,73.9843,73.9843,73.864,73.9413,22200.0
2014-10-27 09:45:00,86.1,86.14,85.99,86.01,44600.0,73.9499,73.9843,73.8555,73.8726,44600.0
2014-10-27 09:50:00,85.99,86.0,85.88,85.95,39700.0,73.8555,73.864,73.761,73.8211,39700.0
2014-10-27 09:55:00,85.94,85.95,85.85,85.9,22200.0,73.8125,73.8211,73.7352,73.7782,22200.0
2014-10-27 10:00:00,85.9,85.94,85.77,85.81,58800.0,73.7782,73.8125,73.6665,73.7009,58800.0
2014-10-27 10:05:00,85.8,85.92,85.76,85.92,34000.0,73.6923,73.7953,73.6579,73.7953,34000.0
2014-10-27 10:10:00,85.91,86.07,85.85,86.07,22300.0,73.7867,73.9242,73.7352,73.9242,22300.0
2014-10-27 10:15:00,86.06,86.19,86.05,86.14,23800.0,73.9156,74.0272,73.907,73.9843,23800.0
2014-10-27 10:20:00,86.16,86.21,86.09,86.17,17800.0,74.0015,74.0444,73.9413,74.01,17800.0
2014-10-27 10:25:00,86.19,86.19,86.07,86.13,13400.0,74.0272,74.0272,73.9242,73.9757,13400.0
2014-10-27 10:30:00,86.14,86.15,86.01,86.04,30100.0,73.9843,73.9929,73.8726,73.8984,30100.0
2014-10-27 10:35:00,86.05,86.08,85.92,86.03,24200.0,73.907,73.9327,73.7953,73.8898,24200.0
2014-10-27 10:40:00,86.03,86.39,86.0,86.32,22800.0,73.8898,74.199,73.864,74.1389,22800.0
2014-10-27 10:45:00,86.31,86.37,86.25,86.31,23700.0,74.1303,74.1818,74.0788,74.1303,23700.0
2014-10-27 10:50:00,86.3,86.31,86.2,86.23,8900.0,74.1217,74.1303,74.0358,74.0616,8900.0
2014-10-27 10:55:00,86.24,86.25,86.18,86.22,16300.0,74.0702,74.0788,74.0186,74.053,16300.0
2014-10-27 11:00:00,86.22,86.27,86.18,86.22,33400.0,74.053,74.0959,74.0186,74.053,33400.0
2014-10-27 11:05:00,86.2,86.3,86.2,86.28,29100.0,74.0358,74.1217,74.0358,74.1045,29100.0
2014-10-27 11:10:00,86.29,86.44,86.29,86.39,26100.0,74.1131,74.2419,74.1131,74.199,26100.0
2014-10-27 11:15:00,86.4,86.42,86.31,86.33,16200.0,74.2076,74.2248,74.1303,74.1475,16200.0
2014-10-27 11:20:00,86.33,86.39,86.32,86.39,30200.0,74.1475,74.199,74.1389,74.199,30200.0
2014-10-27 11:25:00,86.37,86.44,86.33,86.43,34700.0,74.1818,74.2419,74.1475,74.2334,34700.0
2014-10-27 11:30:00,86.43,86.48,86.32,86.32,26100.0,74.2334,74.2763,74.1389,74.1389,26100.0
2014-10-27 11:35:00,86.32,86.32,86.16,86.22,18000.0,74.1389,74.1389,74.0015,74.053,18000.0
2014-10-27 11:40:00,86.22,86.26,86.15,86.16,51100.0,74.053,74.0873,73.9929,74.0015,51100.0
2014-10-27 11:45:00,86.16,86.17,86.1,86.16,22400.0,74.0015,74.01,73.9499,74.0015,22400.0
2014-10-27 11:50:00,86.14,86.14,86.04,86.11,12800.0,73.9843,73.9843,73.8984,73.9585,12800.0
2014-10-27 11:55:00,86.13,86.17,86.1,86.12,11700.0,73.9757,74.01,73.9499,73.9671,11700.0
2014-10-27 12:00:00,86.1,86.19,86.09,86.14,21000.0,73.9499,74.0272,73.9413,73.9843,21000.0
2014-10-27 12:05:00,86.13,86.19,86.12,86.12,34100.0,73.9757,74.0272,73.9671,73.9671,34100.0
2014-10-27 12:10:00,86.12,86.17,86.12,86.17,13800.0,73.9671,74.01,73.9671,74.01,13800.0
2014-10-27 12:15:00,86.17,86.18,86.04,86.11,23700.0,74.01,74.0186,73.8984,73.9585,23700.0
2014-10-27 12:20:00,86.14,86.25,86.12,86.12,21100.0,73.9843,74.0788,73.9671,73.9671,21100.0
2014-10-27 12:25:00,86.11,86.18,86.08,86.08,39200.0,73.9585,74.0186,73.9327,73.9327,39200.0
2014-10-27 12:30:00,86.09,86.13,86.04,86.11,31600.0,73.9413,73.9757,73.8984,73.9585,31600.0
2014-10-27 12:35:00,86.12,86.14,86.07,86.07,52800.0,73.9671,73.9843,73.9242,73.9242,52800.0
2014-10-27 12:40:00,86.07,86.11,86.0,86.11,21500.0,73.9242,73.9585,73.864,73.9585,21500.0
2014-10-27 12:45:00,86.11,86.15,86.0,86.03,30600.0,73.9585,73.9929,73.864,73.8898,30600.0
2014-10-27 12:50:00,86.02,86.1,86.01,86.09,18900.0,73.8812,73.9499,73.8726,73.9413,18900.0
2014-10-27 12:55:00,86.1,86.16,86.05,86.12,25900.0,73.9499,74.0015,73.907,73.9671,25900.0
2014-10-27 13:00:00,86.13,86.21,86.09,86.2,42300.0,73.9757,74.0444,73.9413,74.0358,42300.0
2014-10-27 13:05:00,86.19,86.26,86.14,86.17,28400.0,74.0272,74.0873,73.9843,74.01,28400.0
2014-10-27 13:10:00,86.18,86.18,86.12,86.15,27200.0,74.0186,74.0186,73.9671,73.9929,27200.0
2014-10-27 13:15:00,86.16,86.27,86.16,86.26,45100.0,74.0015,74.0959,74.0015,74.0873,45100.0
2014-10-27 13:20:00,86.27,86.27,86.21,86.21,14600.0,74.0959,74.0959,74.0444,74.0444,14600.0
2014-10-27 13:25:00,86.2,86.22,86.15,86.22,21100.0,74.0358,74.053,73.9929,74.053,21100.0
2014-10-27 13:30:00,86.22,86.24,86.14,86.14,17500.0,74.053,74.0702,73.9843,73.9843,17500.0
2014-10-27 13:35:00,86.15,86.16,86.09,86.09,22900.0,73.9929,74.0015,73.9413,73.9413,22900.0
2014-10-27 13:40:00,86.11,86.15,86.07,86.15,15000.0,73.9585,73.9929,73.9242,73.9929,15000.0
2014-10-27 13:45:00,86.16,86.21,86.14,86.19,45300.0,74.0015,74.0444,73.9843,74.0272,45300.0
2014-10-27 13:50:00,86.18,86.22,86.13,86.21,37100.0,74.0186,74.053,73.9757,74.0444,37100.0
2014-10-27 13:55:00,86.2,86.22,86.18,86.2,26100.0,74.0358,74.053,74.0186,74.0358,26100.0
2014-10-27 14:00:00,86.19,86.21,86.17,86.2,27500.0,74.0272,74.0444,74.01,74.0358,27500.0
2014-10-27 14:05:00,86.2,86.23,86.18,86.22,32700.0,74.0358,74.0616,74.0186,74.053,32700.0
2014-10-27 14:10:00,86.23,86.3,86.22,86.29,24300.0,74.0616,74.1217,74.053,74.1131,24300.0
2014-10-27 14:15:00,86.29,86.32,86.27,86.3,37900.0,74.1131,74.1389,74.0959,74.1217,37900.0
2014-10-27 14:20:00,86.3,86.31,86.27,86.29,20300.0,74.1217,74.1303,74.0959,74.1131,20300.0
2014-10-27 14:25:00,86.28,86.29,86.21,86.29,25300.0,74.1045,74.1131,74.0444,74.1131,25300.0
2014-10-27 14:30:00,86.28,86.28,86.2,86.27,44500.0,74.1045,74.1045,74.0358,74.0959,44500.0
2014-10-27 14:35:00,86.27,86.29,86.25,86.28,35500.0,74.0959,74.1131,74.0788,74.1045,35500.0
2014-10-27 14:40:00,86.29,86.3,86.25,86.29,14000.0,74.1131,74.1217,74.0788,74.1131,14000.0
2014-10-27 14:45:00,86.3,86.3,86.23,86.26,30100.0,74.1217,74.1217,74.0616,74.0873,30100.0
2014-10-27 14:50:00,86.28,86.31,86.27,86.27,42000.0,74.1045,74.1303,74.0959,74.0959,42000.0
2014-10-27 14:55:00,86.27,86.33,86.23,86.32,52700.0,74.0959,74.1475,74.0616,74.1389,52700.0
2014-10-27 15:00:00,86.32,86.4,86.3,86.4,39200.0,74.1389,74.2076,74.1217,74.2076,39200.0
2014-10-27 15:05:00,86.4,86.43,86.37,86.4,49600.0,74.2076,74.2334,74.1818,74.2076,49600.0
2014-10-27 15:10:00,86.4,86.44,86.39,86.44,50700.0,74.2076,74.2419,74.199,74.2419,50700.0
2014-10-27 15:15:00,86.44,86.51,86.38,86.5,78200.0,74.2419,74.3021,74.1904,74.2935,78200.0
2014-10-27 15:20:00,86.5,86.53,86.49,86.53,32900.0,74.2935,74.3192,74.2849,74.3192,32900.0
2014-10-27 15:25:00,86.53,86.53,86.48,86.5,56900.0,74.3192,74.3192,74.2763,74.2935,56900.0
2014-10-27 15:30:00,86.49,86.53,86.46,86.52,65100.0,74.2849,74.3192,74.2591,74.3107,65100.0
2014-10-27 15:35:00,86.52,86.58,86.51,86.57,86400.0,74.3107,74.3622,74.3021,74.3536,86400.0
2014-10-27 15:40:00,86.58,86.71,86.52,86.66,103600.0,74.3622,74.4738,74.3107,74.4309,103600.0
2014-10-27 15:45:00,86.67,86.67,86.59,86.61,134600.0,74.4395,74.4395,74.3708,74.388,134600.0
2014-10-27 15:50:00,86.61,86.69,86.58,86.69,101800.0,74.388,74.4567,74.3622,74.4567,101800.0
2014-10-27 15:55:00,86.68,86.75,86.61,86.62,156800.0,74.4481,74.5082,74.388,74.3965,156800.0
2014-10-28 09:30:00,87.07,87.39,87.07,87.3,118600.0,74.783,75.0579,74.783,74.9806,118600.0
2014-10-28 09:35:00,87.33,87.48,87.23,87.25,58100.0,75.0064,75.1352,74.9205,74.9376,58100.0
2014-10-28 09:40:00,87.24,87.25,87.03,87.11,65900.0,74.9291,74.9376,74.7487,74.8174,65900.0
2014-10-28 09:45:00,87.12,87.22,87.06,87.16,46000.0,74.826,74.9119,74.7745,74.8603,46000.0
2014-10-28 09:50:00,87.16,87.24,87.11,87.14,52200.0,74.8603,74.9291,74.8174,74.8432,52200.0
2014-10-28 09:55:00,87.15,87.25,87.1,87.25,30500.0,74.8518,74.9376,74.8088,74.9376,30500.0
2014-10-28 10:00:00,87.2,87.36,87.2,87.3,39500.0,74.8947,75.0321,74.8947,74.9806,39500.0
2014-10-28 10:05:00,87.3,87.39,87.19,87.22,26300.0,74.9806,75.0579,74.8861,74.9119,26300.0
2014-10-28 10:10:00,87.21,87.24,87.17,87.2,30400.0,74.9033,74.9291,74.8689,74.8947,30400.0
2014-10-28 10:15:00,87.19,87.2,87.1,87.11,40200.0,74.8861,74.8947,74.8088,74.8174,40200.0
2014-10-28 10:20:00,87.09,87.14,87.08,87.11,51500.0,74.8002,74.8432,74.7916,74.8174,51500.0
2014-10-28 10:25:00,87.1,87.22,87.09,87.21,32800.0,74.8088,74.9119,74.8002,74.9033,32800.0
2014-10-28 10:30:00,87.22,87.24,87.13,87.19,28000.0,74.9119,74.9291,74.8346,74.8861,28000.0
2014-10-28 10:35:00,87.18,87.21,87.12,87.17,33900.0,74.8775,74.9033,74.826,74.8689,33900.0
2014-10-28 10:40:00,87.17,87.19,87.1,87.16,191200.0,74.8689,74.8861,74.8088,74.8603,191200.0
2014-10-28 10:45:00,87.16,87.19,86.97,86.97,29900.0,74.8603,74.8861,74.6972,74.6972,29900.0
2014-10-28 10:50:00,86.99,87.01,86.96,86.99,39400.0,74.7143,74.7315,74.6886,74.7143,39400.0
2014-10-28 10:55:00,86.98,87.02,86.96,87.0,41100.0,74.7057,74.7401,74.6886,74.7229,41100.0
2014-10-28 11:00:00,87.01,87.15,86.99,87.14,21000.0,74.7315,74.8518,74.7143,74.8432,21000.0
2014-10-28 11:05:00,87.14,87.16,87.1,87.12,11500.0,74.8432,74.8603,74.8088,74.826,11500.0
2014-10-28 11:10:00,87.12,87.17,87.1,87.14,22500.0,74.826,74.8689,74.8088,74.8432,22500.0
2014-10-28 11:15:00,87.14,87.3,87.14,87.25,24900.0,74.8432,74.9806,74.8432,74.9376,24900.0
2014-10-28 11:20:00,87.26,87.3,87.25,87.27,13700.0,74.9462,74.9806,74.9376,74.9548,13700.0
2014-10-28 11:25:00,87.26,87.29,87.23,87.23,35600.0,74.9462,74.972,74.9205,74.9205,35600.0
2014-10-28 11:30:00,87.23,87.36,87.23,87.27,42400.0,74.9205,75.0321,74.9205,74.9548,42400.0
2014-10-28 11:35:00,87.26,87.38,87.24,87.35,27400.0,74.9462,75.0493,74.9291,75.0235,27400.0
2014-10-28 11:40:00,87.34,87.41,87.27,87.29,25100.0,75.0149,75.0751,74.9548,74.972,25100.0
2014-10-28 11:45:00,87.29,87.34,87.25,87.25,14900.0,74.972,75.0149,74.9376,74.9376,14900.0
2014-10-28 11:50:00,87.25,87.26,87.13,87.14,42700.0,74.9376,74.9462,74.8346,74.8432,42700.0
2014-10-28 11:55:00,87.14,87.22,87.14,87.18,24600.0,74.8432,74.9119,74.8432,74.8775,24600.0
2014-10-28 12:00:00,87.17,87.21,87.14,87.2,14300.0,74.8689,74.9033,74.8432,74.8947,14300.0
2014-10-28 12:05:00,87.2,87.25,87.2,87.22,18400.0,74.8947,74.9376,74.8947,74.9119,18400.0
2014-10-28 12:10:00,87.23,87.3,87.2,87.2,19400.0,74.9205,74.9806,74.8947,74.8947,19400.0
2014-10-28 12:15:00,87.2,87.29,87.19,87.22,23300.0,74.8947,74.972,74.8861,74.9119,23300.0
2014-10-28 12:20:00,87.22,87.29,87.21,87.24,11600.0,74.9119,74.972,74.9033,74.9291,11600.0
2014-10-28 12:25:00,87.25,87.28,87.23,87.27,14700.0,74.9376,74.9634,74.9205,74.9548,14700.0
2014-10-28 12:30:00,87.27,87.3,87.2,87.24,53400.0,74.9548,74.9806,74.8947,74.9291,53400.0
2014-10-28 12:35:00,87.24,87.24,87.19,87.2,19100.0,74.9291,74.9291,74.8861,74.8947,19100.0
2014-10-28 12:40:00,87.19,87.23,87.19,87.22,16900.0,74.8861,74.9205,74.8861,74.9119,16900.0
2014-10-28 12:45:00,87.22,87.22,87.14,87.2,26800.0,74.9119,74.9119,74.8432,74.8947,26800.0
2014-10-28 12:50:00,87.2,87.23,87.19,87.2,12000.0,74.8947,74.9205,74.8861,74.8947,12000.0
2014-10-28 12:55:00,87.2,87.24,87.15,87.21,18000.0,74.8947,74.9291,74.8518,74.9033,18000.0
2014-10-28 13:00:00,87.21,87.31,87.2,87.31,26800.0,74.9033,74.9892,74.8947,74.9892,26800.0
2014-10-28 13:05:00,87.3,87.31,87.24,87.3,23900.0,74.9806,74.9892,74.9291,74.9806,23900.0
2014-10-28 13:10:00,87.3,87.31,87.26,87.27,20100.0,74.9806,74.9892,74.9462,74.9548,20100.0
2014-10-28 13:15:00,87.25,87.27,87.23,87.24,6400.0,74.9376,74.9548,74.9205,74.9291,6400.0
2014-10-28 13:20:00,87.25,87.29,87.24,87.27,12200.0,74.9376,74.972,74.9291,74.9548,12200.0
2014-10-28 13:25:00,87.28,87.29,87.25,87.27,7200.0,74.9634,74.972,74.9376,74.9548,7200.0
2014-10-28 13:30:00,87.27,87.29,87.22,87.25,12400.0,74.9548,74.972,74.9119,74.9376,12400.0
2014-10-28 13:35:00,87.26,87.32,87.24,87.31,14000.0,74.9462,74.9978,74.9291,74.9892,14000.0
2014-10-28 13:40:00,87.31,87.39,87.3,87.36,35800.0,74.9892,75.0579,74.9806,75.0321,35800.0
2014-10-28 13:45:00,87.35,87.4,87.34,87.37,25200.0,75.0235,75.0665,75.0149,75.0407,25200.0
2014-10-28 13:50:00,87.37,87.39,87.31,87.31,9400.0,75.0407,75.0579,74.9892,74.9892,9400.0
2014-10-28 13:55:00,87.32,87.41,87.3,87.41,16700.0,74.9978,75.0751,74.9806,75.0751,16700.0
2014-10-28 14:00:00,87.41,87.41,87.34,87.36,13700.0,75.0751,75.0751,75.0149,75.0321,13700.0
2014-10-28 14:05:00,87.35,87.35,87.27,87.28,13100.0,75.0235,75.0235,74.9548,74.9634,13100.0
2014-10-28 14:10:00,87.28,87.28,87.24,87.26,13200.0,74.9634,74.9634,74.9291,74.9462,13200.0
2014-10-28 14:15:00,87.26,87.29,87.22,87.24,28300.0,74.9462,74.972,74.9119,74.9291,28300.0
2014-10-28 14:20:00,87.24,87.37,87.24,87.36,27400.0,74.9291,75.0407,74.9291,75.0321,27400.0
2014-10-28 14:25:00,87.37,87.4,87.36,87.38,19900.0,75.0407,75.0665,75.0321,75.0493,19900.0
2014-10-28 14:30:00,87.39,87.51,87.37,87.51,43500.0,75.0579,75.161,75.0407,75.161,43500.0
2014-10-28 14:35:00,87.51,87.57,87.49,87.56,61800.0,75.161,75.2125,75.1438,75.2039,61800.0
2014-10-28 14:40:00,87.56,87.62,87.56,87.62,19900.0,75.2039,75.2554,75.2039,75.2554,19900.0
2014-10-28 14:45:00,87.63,87.63,87.56,87.6,41500.0,75.264,75.264,75.2039,75.2383,41500.0
2014-10-28 14:50:00,87.59,87.65,87.59,87.63,22000.0,75.2297,75.2812,75.2297,75.264,22000.0
2014-10-28 14:55:00,87.63,87.66,87.6,87.6,32900.0,75.264,75.2898,75.2383,75.2383,32900.0
2014-10-28 15:00:00,87.61,87.76,87.61,87.74,73300.0,75.2468,75.3757,75.2468,75.3585,73300.0
2014-10-28 15:05:00,87.73,87.8,87.69,87.7,28600.0,75.3499,75.41,75.3156,75.3241,28600.0
2014-10-28 15:10:00,87.7,87.76,87.66,87.74,29200.0,75.3241,75.3757,75.2898,75.3585,29200.0
2014-10-28 15:15:00,87.74,87.8,87.72,87.77,28500.0,75.3585,75.41,75.3413,75.3843,28500.0
2014-10-28 15:20:00,87.77,87.79,87.71,87.76,43600.0,75.3843,75.4014,75.3327,75.3757,43600.0
2014-10-28 15:25:00,87.76,87.84,87.74,87.75,38200.0,75.3757,75.4444,75.3585,75.3671,38200.0
2014-10-28 15:30:00,87.75,87.89,87.73,87.86,34600.0,75.3671,75.4873,75.3499,75.4616,34600.0
2014-10-28 15:35:00,87.86,87.95,87.85,87.94,96200.0,75.4616,75.5389,75.453,75.5303,96200.0
2014-10-28 15:40:00,87.94,87.99,87.91,87.93,108500.0,75.5303,75.5732,75.5045,75.5217,108500.0
2014-10-28 15:45:00,87.92,87.97,87.83,87.87,149900.0,75.5131,75.556,75.4358,75.4702,149900.0
2014-10-28 15:50:00,87.86,87.91,87.81,87.89,107500.0,75.4616,75.5045,75.4186,75.4873,107500.0
2014-10-28 15:55:00,87.89,87.98,87.89,87.98,158000.0,75.4873,75.5646,75.4873,75.5646,158000.0
2014-10-29 09:30:00,88.23,88.76,88.23,88.74,140700.0,75.7794,76.2346,75.7794,76.2174,140700.0
2014-10-29 09:35:00,88.73,88.76,88.5,88.72,62300.0,76.2088,76.2346,76.0112,76.2002,62300.0
2014-10-29 09:40:00,88.72,88.98,88.62,88.98,167800.0,76.2002,76.4235,76.1143,76.4235,167800.0
2014-10-29 09:45:00,88.99,88.99,88.73,88.73,79900.0,76.4321,76.4321,76.2088,76.2088,79900.0
2014-10-29 09:50:00,88.73,88.73,88.64,88.69,54300.0,76.2088,76.2088,76.1315,76.1744,54300.0
2014-10-29 09:55:00,88.75,88.85,88.7,88.82,46200.0,76.226,76.3119,76.183,76.2861,46200.0
2014-10-29 10:00:00,88.82,88.9,88.77,88.8,49800.0,76.2861,76.3548,76.2431,76.2689,49800.0
2014-10-29 10:05:00,88.81,88.81,88.64,88.64,45100.0,76.2775,76.2775,76.1315,76.1315,45100.0
2014-10-29 10:10:00,88.64,88.66,88.46,88.47,76100.0,76.1315,76.1487,75.9769,75.9855,76100.0
2014-10-29 10:15:00,88.46,88.59,88.46,88.54,91300.0,75.9769,76.0885,75.9769,76.0456,91300.0
2014-10-29 10:20:00,88.54,88.59,88.52,88.56,29000.0,76.0456,76.0885,76.0284,76.0628,29000.0
2014-10-29 10:25:00,88.56,88.59,88.42,88.44,55800.0,76.0628,76.0885,75.9425,75.9597,55800.0
2014-10-29 10:30:00,88.42,88.5,88.42,88.45,44200.0,75.9425,76.0112,75.9425,75.9683,44200.0
2014-10-29 10:35:00,88.45,88.49,88.41,88.42,27200.0,75.9683,76.0027,75.934,75.9425,27200.0
2014-10-29 10:40:00,88.43,88.46,88.34,88.4,35600.0,75.9511,75.9769,75.8738,75.9254,35600.0
2014-10-29 10:45:00,88.41,88.41,88.28,88.31,52900.0,75.934,75.934,75.8223,75.8481,52900.0
2014-10-29 10:50:00,88.3,88.34,88.25,88.3,34400.0,75.8395,75.8738,75.7965,75.8395,34400.0
2014-10-29 10:55:00,88.29,88.34,88.21,88.23,21700.0,75.8309,75.8738,75.7622,75.7794,21700.0
2014-10-29 11:00:00,88.23,88.36,88.23,88.31,32600.0,75.7794,75.891,75.7794,75.8481,32600.0
2014-10-29 11:05:00,88.33,88.33,88.24,88.25,26400.0,75.8652,75.8652,75.7879,75.7965,26400.0
2014-10-29 11:10:00,88.26,88.27,88.16,88.18,29600.0,75.8051,75.8137,75.7192,75.7364,29600.0
2014-10-29 11:15:00,88.16,88.3,88.16,88.26,71500.0,75.7192,75.8395,75.7192,75.8051,71500.0
2014-10-29 11:20:00,88.26,88.3,88.25,88.28,42600.0,75.8051,75.8395,75.7965,75.8223,42600.0
2014-10-29 11:25:00,88.28,88.37,88.28,88.35,18600.0,75.8223,75.8996,75.8223,75.8824,18600.0
2014-10-29 11:30:00,88.34,88.37,88.31,88.33,35500.0,75.8738,75.8996,75.8481,75.8652,35500.0
2014-10-29 11:35:00,88.32,88.33,88.26,88.29,20000.0,75.8567,75.8652,75.8051,75.8309,20000.0
2014-10-29 11:40:00,88.29,88.38,88.26,88.35,22100.0,75.8309,75.9082,75.8051,75.8824,22100.0
2014-10-29 11:45:00,88.35,88.37,88.28,88.29,26900.0,75.8824,75.8996,75.8223,75.8309,26900.0
2014-10-29 11:50:00,88.31,88.33,88.25,88.28,21300.0,75.8481,75.8652,75.7965,75.8223,21300.0
2014-10-29 11:55:00,88.27,88.35,88.25,88.35,25800.0,75.8137,75.8824,75.7965,75.8824,25800.0
2014-10-29 12:00:00,88.33,88.34,88.2,88.23,36200.0,75.8652,75.8738,75.7536,75.7794,36200.0
2014-10-29 12:05:00,88.22,88.26,88.2,88.22,39000.0,75.7708,75.8051,75.7536,75.7708,39000.0
2014-10-29 12:10:00,88.22,88.23,88.16,88.21,34900.0,75.7708,75.7794,75.7192,75.7622,34900.0
2014-10-29 12:15:00,88.21,88.23,88.16,88.18,18200.0,75.7622,75.7794,75.7192,75.7364,18200.0
2014-10-29 12:20:00,88.18,88.21,88.11,88.17,21700.0,75.7364,75.7622,75.6763,75.7278,21700.0
2014-10-29 12:25:00,88.16,88.18,88.08,88.1,28800.0,75.7192,75.7364,75.6505,75.6677,28800.0
2014-10-29 12:30:00,88.1,88.14,88.05,88.09,33200.0,75.6677,75.7021,75.6248,75.6591,33200.0
2014-10-29 12:35:00,88.09,88.17,88.02,88.02,27500.0,75.6591,75.7278,75.599,75.599,27500.0
2014-10-29 12:40:00,88.03,88.08,88.01,88.02,21200.0,75.6076,75.6505,75.5904,75.599,21200.0
2014-10-29 12:45:00,88.03,88.09,88.03,88.08,16700.0,75.6076,75.6591,75.6076,75.6505,16700.0
2014-10-29 12:50:00,88.07,88.11,88.02,88.06,21500.0,75.6419,75.6763,75.599,75.6333,21500.0
2014-10-29 12:55:00,88.06,88.15,88.05,88.08,40900.0,75.6333,75.7106,75.6248,75.6505,40900.0
2014-10-29 13:00:00,88.07,88.12,88.05,88.1,18100.0,75.6419,75.6849,75.6248,75.6677,18100.0
2014-10-29 13:05:00,88.11,88.12,88.02,88.02,16500.0,75.6763,75.6849,75.599,75.599,16500.0
2014-10-29 13:10:00,88.03,88.06,88.01,88.06,19000.0,75.6076,75.6333,75.5904,75.6333,19000.0
2014-10-29 13:15:00,88.06,88.06,88.01,88.05,17600.0,75.6333,75.6333,75.5904,75.6248,17600.0
2014-10-29 13:20:00,88.05,88.09,88.05,88.07,19100.0,75.6248,75.6591,75.6248,75.6419,19100.0
2014-10-29 13:25:00,88.07,88.08,88.04,88.06,49300.0,75.6419,75.6505,75.6162,75.6333,49300.0
2014-10-29 13:30:00,88.05,88.07,88.0,88.02,25600.0,75.6248,75.6419,75.5818,75.599,25600.0
2014-10-29 13:35:00,88.01,88.02,87.92,87.93,24500.0,75.5904,75.599,75.5131,75.5217,24500.0
2014-10-29 13:40:00,87.93,87.97,87.91,87.93,24800.0,75.5217,75.556,75.5045,75.5217,24800.0
2014-10-29 13:45:00,87.94,87.99,87.94,87.95,24500.0,75.5303,75.5732,75.5303,75.5389,24500.0
2014-10-29 13:50:00,87.94,87.98,87.92,87.93,29300.0,75.5303,75.5646,75.5131,75.5217,29300.0
2014-10-29 13:55:00,87.93,87.96,87.9,87.96,47300.0,75.5217,75.5475,75.4959,75.5475,47300.0
2014-10-29 14:00:00,87.95,88.0,87.65,87.75,69300.0,75.5389,75.5818,75.2812,75.3671,69300.0
2014-10-29 14:05:00,87.75,87.84,87.66,87.77,73200.0,75.3671,75.4444,75.2898,75.3843,73200.0
2014-10-29 14:10:00,87.78,87.95,87.76,87.88,47700.0,75.3929,75.5389,75.3757,75.4787,47700.0
2014-10-29 14:15:00,87.86,87.9,87.65,87.87,44200.0,75.4616,75.4959,75.2812,75.4702,44200.0
2014-10-29 14:20:00,87.87,88.18,87.87,88.08,47300.0,75.4702,75.7364,75.4702,75.6505,47300.0
2014-10-29 14:25:00,88.12,88.3,88.08,88.3,69800.0,75.6849,75.8395,75.6505,75.8395,69800.0
2014-10-29 14:30:00,88.27,88.31,88.12,88.23,94900.0,75.8137,75.8481,75.6849,75.7794,94900.0
2014-10-29 14:35:00,88.24,88.32,88.16,88.16,93500.0,75.7879,75.8567,75.7192,75.7192,93500.0
2014-10-29 14:40:00,88.16,88.3,88.14,88.19,47900.0,75.7192,75.8395,75.7021,75.745,47900.0
2014-10-29 14:45:00,88.2,88.23,88.05,88.09,36400.0,75.7536,75.7794,75.6248,75.6591,36400.0
2014-10-29 14:50:00,88.09,88.11,87.99,88.1,37000.0,75.6591,75.6763,75.5732,75.6677,37000.0
2014-10-29 14:55:00,88.09,88.2,88.02,88.19,59100.0,75.6591,75.7536,75.599,75.745,59100.0
2014-10-29 15:00:00,88.17,88.21,88.09,88.09,32700.0,75.7278,75.7622,75.6591,75.6591,32700.0
2014-10-29 15:05:00,88.09,88.16,87.91,87.93,50100.0,75.6591,75.7192,75.5045,75.5217,50100.0
2014-10-29 15:10:00,87.96,88.13,87.9,88.09,51600.0,75.5475,75.6935,75.4959,75.6591,51600.0
2014-10-29 15:15:00,88.09,88.29,88.06,88.29,39800.0,75.6591,75.8309,75.6333,75.8309,39800.0
2014-10-29 15:20:00,88.29,88.33,88.17,88.2,38300.0,75.8309,75.8652,75.7278,75.7536,38300.0
2014-10-29 15:25:00,88.19,88.35,88.19,88.34,50100.0,75.745,75.8824,75.745,75.8738,50100.0
2014-10-29 15:30:00,88.35,88.58,88.33,88.47,77400.0,75.8824,76.08,75.8652,75.9855,77400.0
2014-10-29 15:35:00,88.45,88.53,88.38,88.51,85500.0,75.9683,76.037,75.9082,76.0198,85500.0
2014-10-29 15:40:00,88.51,88.6,88.43,88.55,104700.0,76.0198,76.0971,75.9511,76.0542,104700.0
2014-10-29 15:45:00,88.55,88.56,88.35,88.38,106900.0,76.0542,76.0628,75.8824,75.9082,106900.0
2014-10-29 15:50:00,88.39,88.47,88.34,88.35,97600.0,75.9168,75.9855,75.8738,75.8824,97600.0
2014-10-29 15:55:00,88.34,88.4,88.3,88.36,171700.0,75.8738,75.9254,75.8395,75.891,171700.0
2014-10-30 09:30:00,88.59,88.99,88.42,88.99,250300.0,76.0885,76.4321,75.9425,76.4321,250300.0
2014-10-30 09:35:00,89.0,89.28,88.94,89.14,162600.0,76.4407,76.6812,76.3892,76.5609,162600.0
2014-10-30 09:40:00,89.14,89.29,89.01,89.26,59200.0,76.5609,76.6898,76.4493,76.664,59200.0
2014-10-30 09:45:00,89.27,89.34,89.13,89.25,108700.0,76.6726,76.7327,76.5523,76.6554,108700.0
2014-10-30 09:50:00,89.26,89.49,89.21,89.38,70200.0,76.664,76.8615,76.6211,76.7671,70200.0
2014-10-30 09:55:00,89.38,89.38,89.05,89.09,82200.0,76.7671,76.7671,76.4836,76.518,82200.0
2014-10-30 10:00:00,89.09,89.09,88.68,88.68,114300.0,76.518,76.518,76.1658,76.1658,114300.0
2014-10-30 10:05:00,88.69,88.69,88.55,88.58,103000.0,76.1744,76.1744,76.0542,76.08,103000.0
2014-10-30 10:10:00,88.58,88.64,88.45,88.52,60600.0,76.08,76.1315,75.9683,76.0284,60600.0
2014-10-30 10:15:00,88.52,88.67,88.41,88.52,49000.0,76.0284,76.1573,75.934,76.0284,49000.0
2014-10-30 10:20:00,88.54,88.59,88.48,88.54,103400.0,76.0456,76.0885,75.9941,76.0456,103400.0
2014-10-30 10:25:00,88.54,88.64,88.52,88.62,97100.0,76.0456,76.1315,76.0284,76.1143,97100.0
2014-10-30 10:30:00,88.62,88.66,88.48,88.49,43500.0,76.1143,76.1487,75.9941,76.0027,43500.0
2014-10-30 10:35:00,88.51,88.6,88.47,88.5,44100.0,76.0198,76.0971,75.9855,76.0112,44100.0
2014-10-30 10:40:00,88.51,88.52,88.38,88.44,30700.0,76.0198,76.0284,75.9082,75.9597,30700.0
2014-10-30 10:45:00,88.44,88.45,88.23,88.25,44800.0,75.9597,75.9683,75.7794,75.7965,44800.0
2014-10-30 10:50:00,88.25,88.38,88.2,88.36,57300.0,75.7965,75.9082,75.7536,75.891,57300.0
2014-10-30 10:55:00,88.36,88.53,88.36,88.52,52000.0,75.891,76.037,75.891,76.0284,52000.0
2014-10-30 11:00:00,88.52,88.72,88.52,88.65,57300.0,76.0284,76.2002,76.0284,76.1401,57300.0
2014-10-30 11:05:00,88.65,88.67,88.52,88.57,21600.0,76.1401,76.1573,76.0284,76.0714,21600.0
2014-10-30 11:10:00,88.57,88.62,88.5,88.61,28000.0,76.0714,76.1143,76.0112,76.1057,28000.0
2014-10-30 11:15:00,88.62,88.65,88.49,88.49,36900.0,76.1143,76.1401,76.0027,76.0027,36900.0
2014-10-30 11:20:00,88.49,88.5,88.29,88.31,75200.0,76.0027,76.0112,75.8309,75.8481,75200.0
2014-10-30 11:25:00,88.31,88.36,88.27,88.29,51500.0,75.8481,75.891,75.8137,75.8309,51500.0
2014-10-30 11:30:00,88.3,88.41,88.27,88.4,48200.0,75.8395,75.934,75.8137,75.9254,48200.0
2014-10-30 11:35:00,88.4,88.48,88.32,88.34,35600.0,75.9254,75.9941,75.8567,75.8738,35600.0
2014-10-30 11:40:00,88.34,88.53,88.33,88.52,27900.0,75.8738,76.037,75.8652,76.0284,27900.0
2014-10-30 11:45:00,88.52,88.63,88.49,88.52,55300.0,76.0284,76.1229,76.0027,76.0284,55300.0
2014-10-30 11:50:00,88.52,88.62,88.47,88.6,68400.0,76.0284,76.1143,75.9855,76.0971,68400.0
2014-10-30 11:55:00,88.59,88.71,88.59,88.68,29400.0,76.0885,76.1916,76.0885,76.1658,29400.0
2014-10-30 12:00:00,88.68,88.73,88.64,88.67,31300.0,76.1658,76.2088,76.1315,76.1573,31300.0
2014-10-30 12:05:00,88.67,88.68,88.6,88.65,76600.0,76.1573,76.1658,76.0971,76.1401,76600.0
2014-10-30 12:10:00,88.65,88.7,88.6,88.62,19400.0,76.1401,76.183,76.0971,76.1143,19400.0
2014-10-30 12:15:00,88.62,88.65,88.52,88.58,14400.0,76.1143,76.1401,76.0284,76.08,14400.0
2014-10-30 12:20:00,88.58,88.68,88.58,88.63,47900.0,76.08,76.1658,76.08,76.1229,47900.0
2014-10-30 12:25:00,88.63,88.64,88.54,88.55,21300.0,76.1229,76.1315,76.0456,76.0542,21300.0
2014-10-30 12:30:00,88.55,88.63,88.55,88.63,22400.0,76.0542,76.1229,76.0542,76.1229,22400.0
2014-10-30 12:35:00,88.64,88.64,88.59,88.6,25600.0,76.1315,76.1315,76.0885,76.0971,25600.0
2014-10-30 12:40:00,88.59,88.6,88.57,88.58,20300.0,76.0885,76.0971,76.0714,76.08,20300.0
2014-10-30 12:45:00,88.58,88.7,88.57,88.7,25400.0,76.08,76.183,76.0714,76.183,25400.0
2014-10-30 12:50:00,88.69,88.7,88.62,88.62,31800.0,76.1744,76.183,76.1143,76.1143,31800.0
2014-10-30 12:55:00,88.63,88.63,88.54,88.55,40400.0,76.1229,76.1229,76.0456,76.0542,40400.0
2014-10-30 13:00:00,88.55,88.58,88.54,88.57,13000.0,76.0542,76.08,76.0456,76.0714,13000.0
2014-10-30 13:05:00,88.57,88.6,88.56,88.6,14500.0,76.0714,76.0971,76.0628,76.0971,14500.0
2014-10-30 13:10:00,88.6,88.65,88.59,88.61,12800.0,76.0971,76.1401,76.0885,76.1057,12800.0
2014-10-30 13:15:00,88.61,88.9,88.61,88.83,26000.0,76.1057,76.3548,76.1057,76.2947,26000.0
2014-10-30 13:20:00,88.8,88.96,88.78,88.92,17600.0,76.2689,76.4063,76.2517,76.372,17600.0
2014-10-30 13:25:00,88.92,88.95,88.84,88.91,8800.0,76.372,76.3977,76.3033,76.3634,8800.0
2014-10-30 13:30:00,88.94,88.96,88.89,88.96,16600.0,76.3892,76.4063,76.3462,76.4063,16600.0
2014-10-30 13:35:00,88.95,89.06,88.75,89.06,11400.0,76.3977,76.4922,76.226,76.4922,11400.0
2014-10-30 13:40:00,89.06,89.1,89.0,89.09,20800.0,76.4922,76.5266,76.4407,76.518,20800.0
2014-10-30 13:45:00,89.07,89.1,88.99,89.05,43200.0,76.5008,76.5266,76.4321,76.4836,43200.0
2014-10-30 13:50:00,89.06,89.14,89.03,89.12,25300.0,76.4922,76.5609,76.4665,76.5438,25300.0
2014-10-30 13:55:00,89.13,89.24,89.12,89.21,57100.0,76.5523,76.6468,76.5438,76.6211,57100.0
2014-10-30 14:00:00,89.21,89.28,89.19,89.23,54600.0,76.6211,76.6812,76.6039,76.6382,54600.0
2014-10-30 14:05:00,89.24,89.33,89.23,89.24,38800.0,76.6468,76.7241,76.6382,76.6468,38800.0
2014-10-30 14:10:00,89.23,89.28,89.14,89.15,44400.0,76.6382,76.6812,76.5609,76.5695,44400.0
2014-10-30 14:15:00,89.15,89.18,89.05,89.05,40600.0,76.5695,76.5953,76.4836,76.4836,40600.0
2014-10-30 14:20:00,89.06,89.14,88.96,89.14,88600.0,76.4922,76.5609,76.4063,76.5609,88600.0
2014-10-30 14:25:00,89.14,89.16,89.01,89.03,52700.0,76.5609,76.5781,76.4493,76.4665,52700.0
2014-10-30 14:30:00,89.03,89.05,88.92,88.97,39700.0,76.4665,76.4836,76.372,76.4149,39700.0
2014-10-30 14:35:00,88.98,89.01,88.94,89.01,27100.0,76.4235,76.4493,76.3892,76.4493,27100.0
2014-10-30 14:40:00,89.0,89.0,88.94,88.99,31200.0,76.4407,76.4407,76.3892,76.4321,31200.0
2014-10-30 14:45:00,89.0,89.0,88.74,88.75,44200.0,76.4407,76.4407,76.2174,76.226,44200.0
2014-10-30 14:50:00,88.75,88.8,88.65,88.66,36500.0,76.226,76.2689,76.1401,76.1487,36500.0
2014-10-30 14:55:00,88.65,88.66,88.55,88.63,41900.0,76.1401,76.1487,76.0542,76.1229,41900.0
2014-10-30 15:00:00,88.63,88.67,88.57,88.59,42900.0,76.1229,76.1573,76.0714,76.0885,42900.0
2014-10-30 15:05:00,88.59,88.72,88.55,88.64,35400.0,76.0885,76.2002,76.0542,76.1315,35400.0
2014-10-30 15:10:00,88.65,88.74,88.63,88.67,46200.0,76.1401,76.2174,76.1229,76.1573,46200.0
2014-10-30 15:15:00,88.67,88.68,88.57,88.62,45900.0,76.1573,76.1658,76.0714,76.1143,45900.0
2014-10-30 15:20:00,88.62,88.68,88.57,88.57,62300.0,76.1143,76.1658,76.0714,76.0714,62300.0
2014-10-30 15:25:00,88.58,88.59,88.49,88.57,65000.0,76.08,76.0885,76.0027,76.0714,65000.0
2014-10-30 15:30:00,88.58,88.68,88.58,88.67,54700.0,76.08,76.1658,76.08,76.1573,54700.0
2014-10-30 15:35:00,88.67,88.68,88.59,88.64,62100.0,76.1573,76.1658,76.0885,76.1315,62100.0
2014-10-30 15:40:00,88.64,88.71,88.61,88.68,62500.0,76.1315,76.1916,76.1057,76.1658,62500.0
2014-10-30 15:45:00,88.67,88.78,88.66,88.72,90500.0,76.1573,76.2517,76.1487,76.2002,90500.0
2014-10-30 15:50:00,88.73,88.78,88.65,88.68,146100.0,76.2088,76.2517,76.1401,76.1658,146100.0
2014-10-30 15:55:00,88.68,88.77,88.66,88.75,193800.0,76.1658,76.2431,76.1487,76.226,193800.0
2014-10-31 09:30:00,89.94,90.02,89.46,89.5,263000.0,77.248,77.3168,76.8358,76.8701,263000.0
2014-10-31 09:35:00,89.5,89.6,89.41,89.56,118200.0,76.8701,76.956,76.7928,76.9217,118200.0
2014-10-31 09:40:00,89.58,89.78,89.45,89.78,107500.0,76.9388,77.1106,76.8272,77.1106,107500.0
2014-10-31 09:45:00,89.78,89.78,89.48,89.52,100900.0,77.1106,77.1106,76.853,76.8873,100900.0
2014-10-31 09:50:00,89.52,89.56,89.37,89.5,63200.0,76.8873,76.9217,76.7585,76.8701,63200.0
2014-10-31 09:55:00,89.5,89.57,89.45,89.47,89200.0,76.8701,76.9303,76.8272,76.8444,89200.0
2014-10-31 10:00:00,89.5,89.52,89.44,89.49,102000.0,76.8701,76.8873,76.8186,76.8615,102000.0
2014-10-31 10:05:00,89.49,89.55,89.45,89.47,69200.0,76.8615,76.9131,76.8272,76.8444,69200.0
2014-10-31 10:10:00,89.47,89.76,89.46,89.66,105900.0,76.8444,77.0934,76.8358,77.0076,105900.0
2014-10-31 10:15:00,89.68,89.81,89.68,89.8,86600.0,77.0247,77.1364,77.0247,77.1278,86600.0
2014-10-31 10:20:00,89.81,89.87,89.8,89.87,68900.0,77.1364,77.1879,77.1278,77.1879,68900.0
2014-10-31 10:25:00,89.86,89.98,89.84,89.95,80800.0,77.1793,77.2824,77.1622,77.2566,80800.0
2014-10-31 10:30:00,89.95,89.97,89.82,89.93,62600.0,77.2566,77.2738,77.145,77.2395,62600.0
2014-10-31 10:35:00,89.93,89.94,89.88,89.88,39600.0,77.2395,77.248,77.1965,77.1965,39600.0
2014-10-31 10:40:00,89.89,89.9,89.81,89.83,47600.0,77.2051,77.2137,77.1364,77.1536,47600.0
2014-10-31 10:45:00,89.87,89.97,89.81,89.84,50300.0,77.1879,77.2738,77.1364,77.1622,50300.0
2014-10-31 10:50:00,89.84,89.97,89.82,89.95,76500.0,77.1622,77.2738,77.145,77.2566,76500.0
2014-10-31 10:55:00,89.95,90.14,89.93,90.05,165800.0,77.2566,77.4198,77.2395,77.3425,165800.0
2014-10-31 11:00:00,90.04,90.14,90.01,90.11,89000.0,77.3339,77.4198,77.3082,77.3941,89000.0
2014-10-31 11:05:00,90.12,90.25,90.11,90.19,78200.0,77.4026,77.5143,77.3941,77.4628,78200.0
2014-10-31 11:10:00,90.19,90.3,90.13,90.28,87600.0,77.4628,77.5572,77.4112,77.5401,87600.0
2014-10-31 11:15:00,90.29,90.37,90.28,90.32,136600.0,77.5487,77.6174,77.5401,77.5744,136600.0
2014-10-31 11:20:00,90.33,90.4,90.28,90.38,57900.0,77.583,77.6431,77.5401,77.626,57900.0
2014-10-31 11:25:00,90.4,90.55,90.38,90.53,130900.0,77.6431,77.772,77.626,77.7548,130900.0
2014-10-31 11:30:00,90.54,90.58,90.48,90.56,75800.0,77.7634,77.7977,77.7118,77.7806,75800.0
2014-10-31 11:35:00,90.56,90.6,90.46,90.47,90200.0,77.7806,77.8149,77.6947,77.7033,90200.0
2014-10-31 11:40:00,90.46,90.47,90.3,90.31,69000.0,77.6947,77.7033,77.5572,77.5658,69000.0
2014-10-31 11:45:00,90.33,90.36,90.19,90.24,110900.0,77.583,77.6088,77.4628,77.5057,110900.0
2014-10-31 11:50:00,90.24,90.25,90.06,90.07,65900.0,77.5057,77.5143,77.3511,77.3597,65900.0
2014-10-31 11:55:00,90.07,90.07,89.89,89.9,94600.0,77.3597,77.3597,77.2051,77.2137,94600.0
2014-10-31 12:00:00,89.91,90.0,89.86,90.0,42400.0,77.2223,77.2996,77.1793,77.2996,42400.0
2014-10-31 12:05:00,90.0,90.04,89.98,90.02,61700.0,77.2996,77.3339,77.2824,77.3168,61700.0
2014-10-31 12:10:00,90.02,90.13,89.99,90.13,54200.0,77.3168,77.4112,77.291,77.4112,54200.0
2014-10-31 12:15:00,90.13,90.15,89.93,89.94,36800.0,77.4112,77.4284,77.2395,77.248,36800.0
2014-10-31 12:20:00,89.94,89.95,89.88,89.91,19500.0,77.248,77.2566,77.1965,77.2223,19500.0
2014-10-31 12:25:00,89.92,90.02,89.92,90.0,35100.0,77.2309,77.3168,77.2309,77.2996,35100.0
2014-10-31 12:30:00,89.99,90.01,89.91,89.95,39900.0,77.291,77.3082,77.2223,77.2566,39900.0
2014-10-31 12:35:00,89.96,90.03,89.94,89.94,23200.0,77.2652,77.3253,77.248,77.248,23200.0
2014-10-31 12:40:00,89.94,89.98,89.92,89.95,23800.0,77.248,77.2824,77.2309,77.2566,23800.0
2014-10-31 12:45:00,89.95,90.02,89.94,90.02,37200.0,77.2566,77.3168,77.248,77.3168,37200.0
2014-10-31 12:50:00,90.02,90.1,90.02,90.09,44000.0,77.3168,77.3855,77.3168,77.3769,44000.0
2014-10-31 12:55:00,90.09,90.13,90.06,90.1,52100.0,77.3769,77.4112,77.3511,77.3855,52100.0
2014-10-31 13:00:00,90.1,90.12,90.07,90.1,29600.0,77.3855,77.4026,77.3597,77.3855,29600.0
2014-10-31 13:05:00,90.09,90.19,90.08,90.19,37900.0,77.3769,77.4628,77.3683,77.4628,37900.0
2014-10-31 13:10:00,90.17,90.23,90.16,90.22,33100.0,77.4456,77.4971,77.437,77.4885,33100.0
2014-10-31 13:15:00,90.22,90.29,90.19,90.28,26900.0,77.4885,77.5487,77.4628,77.5401,26900.0
2014-10-31 13:20:00,90.27,90.33,90.24,90.27,34400.0,77.5315,77.583,77.5057,77.5315,34400.0
2014-10-31 13:25:00,90.27,90.29,90.24,90.25,20800.0,77.5315,77.5487,77.5057,77.5143,20800.0
2014-10-31 13:30:00,90.26,90.28,90.17,90.19,33100.0,77.5229,77.5401,77.4456,77.4628,33100.0
2014-10-31 13:35:00,90.2,90.27,90.17,90.21,28000.0,77.4714,77.5315,77.4456,77.4799,28000.0
2014-10-31 13:40:00,90.21,90.22,90.16,90.17,54400.0,77.4799,77.4885,77.437,77.4456,54400.0
2014-10-31 13:45:00,90.17,90.18,90.1,90.11,30800.0,77.4456,77.4542,77.3855,77.3941,30800.0
2014-10-31 13:50:00,90.1,90.12,89.95,89.95,56300.0,77.3855,77.4026,77.2566,77.2566,56300.0
2014-10-31 13:55:00,89.96,89.97,89.87,89.89,58200.0,77.2652,77.2738,77.1879,77.2051,58200.0
2014-10-31 14:00:00,89.89,89.94,89.87,89.92,29000.0,77.2051,77.248,77.1879,77.2309,29000.0
2014-10-31 14:05:00,89.93,89.94,89.88,89.92,77500.0,77.2395,77.248,77.1965,77.2309,77500.0
2014-10-31 14:10:00,89.92,89.96,89.89,89.89,47000.0,77.2309,77.2652,77.2051,77.2051,47000.0
2014-10-31 14:15:00,89.89,89.93,89.87,89.89,65800.0,77.2051,77.2395,77.1879,77.2051,65800.0
2014-10-31 14:20:00,89.88,89.9,89.82,89.84,30900.0,77.1965,77.2137,77.145,77.1622,30900.0
2014-10-31 14:25:00,89.83,89.86,89.81,89.83,49400.0,77.1536,77.1793,77.1364,77.1536,49400.0
2014-10-31 14:30:00,89.83,89.85,89.8,89.82,30600.0,77.1536,77.1707,77.1278,77.145,30600.0
2014-10-31 14:35:00,89.82,89.85,89.82,89.84,22000.0,77.145,77.1707,77.145,77.1622,22000.0
2014-10-31 14:40:00,89.84,89.85,89.8,89.81,42400.0,77.1622,77.1707,77.1278,77.1364,42400.0
2014-10-31 14:45:00,89.8,89.82,89.73,89.73,35900.0,77.1278,77.145,77.0677,77.0677,35900.0
2014-10-31 14:50:00,89.73,89.78,89.72,89.72,34500.0,77.0677,77.1106,77.0591,77.0591,34500.0
2014-10-31 14:55:00,89.73,89.8,89.73,89.77,38900.0,77.0677,77.1278,77.0677,77.102,38900.0
2014-10-31 15:00:00,89.77,89.79,89.67,89.68,41100.0,77.102,77.1192,77.0161,77.0247,41100.0
2014-10-31 15:05:00,89.67,89.76,89.64,89.74,48600.0,77.0161,77.0934,76.9904,77.0763,48600.0
2014-10-31 15:10:00,89.73,89.75,89.72,89.73,27100.0,77.0677,77.0849,77.0591,77.0677,27100.0
2014-10-31 15:15:00,89.73,89.73,89.69,89.7,32700.0,77.0677,77.0677,77.0333,77.0419,32700.0
2014-10-31 15:20:00,89.71,89.71,89.63,89.66,50000.0,77.0505,77.0505,76.9818,77.0076,50000.0
2014-10-31 15:25:00,89.66,89.76,89.66,89.74,41500.0,77.0076,77.0934,77.0076,77.0763,41500.0
2014-10-31 15:30:00,89.75,89.8,89.73,89.8,77200.0,77.0849,77.1278,77.0677,77.1278,77200.0
2014-10-31 15:35:00,89.8,89.81,89.75,89.77,48800.0,77.1278,77.1364,77.0849,77.102,48800.0
2014-10-31 15:40:00,89.77,89.82,89.72,89.79,95600.0,77.102,77.145,77.0591,77.1192,95600.0
2014-10-31 15:45:00,89.8,89.84,89.79,89.81,99600.0,77.1278,77.1622,77.1192,77.1364,99600.0
2014-10-31 15:50:00,89.81,89.9,89.81,89.89,145400.0,77.1364,77.2137,77.1364,77.2051,145400.0
2014-10-31 15:55:00,89.88,89.98,89.87,89.92,383700.0,77.1965,77.2824,77.1879,77.2309,383700.0
2014-11-03 09:30:00,90.32,90.55,90.22,90.54,145300.0,77.5744,77.772,77.4885,77.7634,145300.0
2014-11-03 09:35:00,90.54,90.62,90.36,90.58,84000.0,77.7634,77.8321,77.6088,77.7977,84000.0
2014-11-03 09:40:00,90.58,90.62,90.41,90.55,48200.0,77.7977,77.8321,77.6517,77.772,48200.0
2014-11-03 09:45:00,90.56,90.58,90.44,90.48,53000.0,77.7806,77.7977,77.6775,77.7118,53000.0
2014-11-03 09:50:00,90.48,90.6,90.41,90.47,66400.0,77.7118,77.8149,77.6517,77.7033,66400.0
2014-11-03 09:55:00,90.48,90.59,90.41,90.52,64500.0,77.7118,77.8063,77.6517,77.7462,64500.0
2014-11-03 10:00:00,90.54,90.7,90.5,90.58,58900.0,77.7634,77.9008,77.729,77.7977,58900.0
2014-11-03 10:05:00,90.58,90.66,90.46,90.48,61500.0,77.7977,77.8664,77.6947,77.7118,61500.0
2014-11-03 10:10:00,90.47,90.67,90.45,90.66,46200.0,77.7033,77.875,77.6861,77.8664,46200.0
2014-11-03 10:15:00,90.64,90.66,90.47,90.47,40500.0,77.8493,77.8664,77.7033,77.7033,40500.0
2014-11-03 10:20:00,90.48,90.55,90.44,90.5,41800.0,77.7118,77.772,77.6775,77.729,41800.0
2014-11-03 10:25:00,90.51,90.59,90.5,90.57,35200.0,77.7376,77.8063,77.729,77.7891,35200.0
2014-11-03 10:30:00,90.55,90.68,90.54,90.67,32400.0,77.772,77.8836,77.7634,77.875,32400.0
2014-11-03 10:35:00,90.66,90.74,90.66,90.69,48300.0,77.8664,77.9352,77.8664,77.8922,48300.0
2014-11-03 10:40:00,90.7,90.74,90.67,90.69,44300.0,77.9008,77.9352,77.875,77.8922,44300.0
2014-11-03 10:45:00,90.69,90.73,90.67,90.7,58500.0,77.8922,77.9266,77.875,77.9008,58500.0
2014-11-03 10:50:00,90.7,90.85,90.7,90.82,39000.0,77.9008,78.0296,77.9008,78.0039,39000.0
2014-11-03 10:55:00,90.81,90.93,90.78,90.89,35000.0,77.9953,78.0983,77.9695,78.064,35000.0
2014-11-03 11:00:00,90.9,90.94,90.81,90.83,27600.0,78.0726,78.1069,77.9953,78.0124,27600.0
2014-11-03 11:05:00,90.83,90.93,90.78,90.89,24300.0,78.0124,78.0983,77.9695,78.064,24300.0
2014-11-03 11:10:00,90.91,90.92,90.88,90.9,38700.0,78.0812,78.0897,78.0554,78.0726,38700.0
2014-11-03 11:15:00,90.9,90.91,90.87,90.9,39100.0,78.0726,78.0812,78.0468,78.0726,39100.0
2014-11-03 11:20:00,90.9,90.93,90.88,90.91,36100.0,78.0726,78.0983,78.0554,78.0812,36100.0
2014-11-03 11:25:00,90.89,90.9,90.87,90.89,30300.0,78.064,78.0726,78.0468,78.064,30300.0
2014-11-03 11:30:00,90.88,90.9,90.75,90.8,32100.0,78.0554,78.0726,77.9437,77.9867,32100.0
2014-11-03 11:35:00,90.78,90.87,90.78,90.86,17200.0,77.9695,78.0468,77.9695,78.0382,17200.0
2014-11-03 11:40:00,90.85,90.88,90.84,90.86,21100.0,78.0296,78.0554,78.021,78.0382,21100.0
2014-11-03 11:45:00,90.86,90.9,90.85,90.9,25000.0,78.0382,78.0726,78.0296,78.0726,25000.0
2014-11-03 11:50:00,90.89,90.89,90.82,90.84,24400.0,78.064,78.064,78.0039,78.021,24400.0
2014-11-03 11:55:00,90.85,90.91,90.85,90.91,19000.0,78.0296,78.0812,78.0296,78.0812,19000.0
2014-11-03 12:00:00,90.92,90.93,90.89,90.9,24400.0,78.0897,78.0983,78.064,78.0726,24400.0
2014-11-03 12:05:00,90.9,90.96,90.89,90.95,22800.0,78.0726,78.1241,78.064,78.1155,22800.0
2014-11-03 12:10:00,90.95,90.96,90.92,90.95,22900.0,78.1155,78.1241,78.0897,78.1155,22900.0
2014-11-03 12:15:00,90.96,91.02,90.96,91.01,45900.0,78.1241,78.1756,78.1241,78.167,45900.0
2014-11-03 12:20:00,91.01,91.05,90.99,91.03,22100.0,78.167,78.2014,78.1499,78.1842,22100.0
2014-11-03 12:25:00,91.04,91.06,91.0,91.05,36800.0,78.1928,78.21,78.1585,78.2014,36800.0
2014-11-03 12:30:00,91.05,91.07,91.03,91.06,15300.0,78.2014,78.2186,78.1842,78.21,15300.0
2014-11-03 12:35:00,91.05,91.06,91.02,91.02,15200.0,78.2014,78.21,78.1756,78.1756,15200.0
2014-11-03 12:40:00,91.01,91.08,90.98,91.07,26100.0,78.167,78.2272,78.1413,78.2186,26100.0
2014-11-03 12:45:00,91.08,91.09,91.05,91.08,14900.0,78.2272,78.2358,78.2014,78.2272,14900.0
2014-11-03 12:50:00,91.08,91.08,91.0,91.0,10100.0,78.2272,78.2272,78.1585,78.1585,10100.0
2014-11-03 12:55:00,91.01,91.14,91.0,91.11,36900.0,78.167,78.2787,78.1585,78.2529,36900.0
2014-11-03 13:00:00,91.11,91.12,91.04,91.06,28500.0,78.2529,78.2615,78.1928,78.21,28500.0
2014-11-03 13:05:00,91.05,91.06,91.0,91.03,37000.0,78.2014,78.21,78.1585,78.1842,37000.0
2014-11-03 13:10:00,91.03,91.12,91.03,91.11,14700.0,78.1842,78.2615,78.1842,78.2529,14700.0
2014-11-03 13:15:00,91.12,91.19,91.11,91.14,23100.0,78.2615,78.3216,78.2529,78.2787,23100.0
2014-11-03 13:20:00,91.14,91.2,91.12,91.18,23500.0,78.2787,78.3302,78.2615,78.3131,23500.0
2014-11-03 13:25:00,91.18,91.21,91.16,91.16,33200.0,78.3131,78.3388,78.2959,78.2959,33200.0
2014-11-03 13:30:00,91.17,91.19,91.12,91.16,36500.0,78.3045,78.3216,78.2615,78.2959,36500.0
2014-11-03 13:35:00,91.17,91.17,91.04,91.09,91800.0,78.3045,78.3045,78.1928,78.2358,91800.0
2014-11-03 13:40:00,91.09,91.16,91.09,91.13,25900.0,78.2358,78.2959,78.2358,78.2701,25900.0
2014-11-03 13:45:00,91.12,91.14,91.1,91.1,28600.0,78.2615,78.2787,78.2443,78.2443,28600.0
2014-11-03 13:50:00,91.09,91.18,91.09,91.18,24900.0,78.2358,78.3131,78.2358,78.3131,24900.0
2014-11-03 13:55:00,91.17,91.19,91.14,91.18,19100.0,78.3045,78.3216,78.2787,78.3131,19100.0
2014-11-03 14:00:00,91.17,91.2,91.16,91.17,22300.0,78.3045,78.3302,78.2959,78.3045,22300.0
2014-11-03 14:05:00,91.17,91.19,91.09,91.13,22700.0,78.3045,78.3216,78.2358,78.2701,22700.0
2014-11-03 14:10:00,91.15,91.19,91.09,91.1,38500.0,78.2873,78.3216,78.2358,78.2443,38500.0
2014-11-03 14:15:00,91.09,91.14,91.06,91.08,28300.0,78.2358,78.2787,78.21,78.2272,28300.0
2014-11-03 14:20:00,91.08,91.09,91.04,91.06,33100.0,78.2272,78.2358,78.1928,78.21,33100.0
2014-11-03 14:25:00,91.07,91.08,90.99,91.0,33300.0,78.2186,78.2272,78.1499,78.1585,33300.0
2014-11-03 14:30:00,90.99,91.01,90.88,90.9,30500.0,78.1499,78.167,78.0554,78.0726,30500.0
2014-11-03 14:35:00,90.91,91.02,90.88,90.96,35700.0,78.0812,78.1756,78.0554,78.1241,35700.0
2014-11-03 14:40:00,90.96,90.99,90.9,90.97,34800.0,78.1241,78.1499,78.0726,78.1327,34800.0
2014-11-03 14:45:00,90.96,90.96,90.89,90.93,38900.0,78.1241,78.1241,78.064,78.0983,38900.0
2014-11-03 14:50:00,90.93,90.95,90.89,90.9,30300.0,78.0983,78.1155,78.064,78.0726,30300.0
2014-11-03 14:55:00,90.89,90.96,90.88,90.9,27900.0,78.064,78.1241,78.0554,78.0726,27900.0
2014-11-03 15:00:00,90.9,90.98,90.9,90.98,31700.0,78.0726,78.1413,78.0726,78.1413,31700.0
2014-11-03 15:05:00,90.98,91.0,90.93,90.97,43600.0,78.1413,78.1585,78.0983,78.1327,43600.0
2014-11-03 15:10:00,90.97,90.98,90.94,90.97,26300.0,78.1327,78.1413,78.1069,78.1327,26300.0
2014-11-03 15:15:00,90.96,90.96,90.9,90.92,35500.0,78.1241,78.1241,78.0726,78.0897,35500.0
2014-11-03 15:20:00,90.91,90.93,90.85,90.89,46700.0,78.0812,78.0983,78.0296,78.064,46700.0
2014-11-03 15:25:00,90.9,90.9,90.7,90.75,56400.0,78.0726,78.0726,77.9008,77.9437,56400.0
2014-11-03 15:30:00,90.75,90.86,90.75,90.85,39900.0,77.9437,78.0382,77.9437,78.0296,39900.0
2014-11-03 15:35:00,90.85,90.88,90.8,90.83,55200.0,78.0296,78.0554,77.9867,78.0124,55200.0
2014-11-03 15:40:00,90.84,90.9,90.83,90.84,67800.0,78.021,78.0726,78.0124,78.021,67800.0
2014-11-03 15:45:00,90.83,90.91,90.8,90.84,110100.0,78.0124,78.0812,77.9867,78.021,110100.0
2014-11-03 15:50:00,90.84,90.88,90.8,90.85,92100.0,78.021,78.0554,77.9867,78.0296,92100.0
2014-11-03 15:55:00,90.85,90.87,90.81,90.84,129100.0,78.0296,78.0468,77.9953,78.021,129100.0
2014-11-04 09:30:00,90.62,90.8,90.51,90.71,118800.0,77.8321,77.9867,77.7376,77.9094,118800.0
2014-11-04 09:35:00,90.71,90.86,90.64,90.77,38100.0,77.9094,78.0382,77.8493,77.9609,38100.0
2014-11-04 09:40:00,90.79,90.83,90.61,90.67,24100.0,77.9781,78.0124,77.8235,77.875,24100.0
2014-11-04 09:45:00,90.67,90.88,90.6,90.87,31000.0,77.875,78.0554,77.8149,78.0468,31000.0
2014-11-04 09:50:00,90.87,90.97,90.76,90.92,32900.0,78.0468,78.1327,77.9523,78.0897,32900.0
2014-11-04 09:55:00,90.9,90.91,90.79,90.86,36400.0,78.0726,78.0812,77.9781,78.0382,36400.0
2014-11-04 10:00:00,90.86,91.01,90.86,90.98,39900.0,78.0382,78.167,78.0382,78.1413,39900.0
2014-11-04 10:05:00,90.99,91.14,90.99,91.13,60300.0,78.1499,78.2787,78.1499,78.2701,60300.0
2014-11-04 10:10:00,91.14,91.26,91.13,91.24,37000.0,78.2787,78.3818,78.2701,78.3646,37000.0
2014-11-04 10:15:00,91.22,91.22,90.95,91.04,37400.0,78.3474,78.3474,78.1155,78.1928,37400.0
2014-11-04 10:20:00,91.04,91.17,91.01,91.15,24900.0,78.1928,78.3045,78.167,78.2873,24900.0
2014-11-04 10:25:00,91.15,91.22,91.1,91.15,101700.0,78.2873,78.3474,78.2443,78.2873,101700.0
2014-11-04 10:30:00,91.15,91.16,90.93,90.93,30500.0,78.2873,78.2959,78.0983,78.0983,30500.0
2014-11-04 10:35:00,90.94,91.05,90.93,91.0,36800.0,78.1069,78.2014,78.0983,78.1585,36800.0
2014-11-04 10:40:00,90.99,91.08,90.98,91.05,23200.0,78.1499,78.2272,78.1413,78.2014,23200.0
2014-11-04 10:45:00,91.06,91.06,90.91,90.92,43200.0,78.21,78.21,78.0812,78.0897,43200.0
2014-11-04 10:50:00,90.91,90.97,90.88,90.94,52800.0,78.0812,78.1327,78.0554,78.1069,52800.0
2014-11-04 10:55:00,90.92,90.94,90.78,90.8,45300.0,78.0897,78.1069,77.9695,77.9867,45300.0
2014-11-04 11:00:00,90.8,90.8,90.68,90.68,50000.0,77.9867,77.9867,77.8836,77.8836,50000.0
2014-11-04 11:05:00,90.69,90.76,90.56,90.57,157300.0,77.8922,77.9523,77.7806,77.7891,157300.0
2014-11-04 11:10:00,90.57,90.67,90.5,90.66,37400.0,77.7891,77.875,77.729,77.8664,37400.0
2014-11-04 11:15:00,90.66,90.73,90.63,90.73,24100.0,77.8664,77.9266,77.8407,77.9266,24100.0
2014-11-04 11:20:00,90.71,90.8,90.64,90.78,20700.0,77.9094,77.9867,77.8493,77.9695,20700.0
2014-11-04 11:25:00,90.79,90.95,90.78,90.91,23300.0,77.9781,78.1155,77.9695,78.0812,23300.0
2014-11-04 11:30:00,90.9,90.91,90.76,90.77,21600.0,78.0726,78.0812,77.9523,77.9609,21600.0
2014-11-04 11:35:00,90.76,90.8,90.73,90.79,15100.0,77.9523,77.9867,77.9266,77.9781,15100.0
2014-11-04 11:40:00,90.8,90.8,90.68,90.73,16000.0,77.9867,77.9867,77.8836,77.9266,16000.0
2014-11-04 11:45:00,90.76,90.78,90.68,90.77,19300.0,77.9523,77.9695,77.8836,77.9609,19300.0
2014-11-04 11:50:00,90.78,90.8,90.71,90.79,15700.0,77.9695,77.9867,77.9094,77.9781,15700.0
2014-11-04 11:55:00,90.79,90.82,90.76,90.79,10200.0,77.9781,78.0039,77.9523,77.9781,10200.0
2014-11-04 12:00:00,90.79,91.03,90.79,91.01,31000.0,77.9781,78.1842,77.9781,78.167,31000.0
2014-11-04 12:05:00,91.0,91.08,90.95,91.07,13700.0,78.1585,78.2272,78.1155,78.2186,13700.0
2014-11-04 12:10:00,91.06,91.16,91.06,91.15,16400.0,78.21,78.2959,78.21,78.2873,16400.0
2014-11-04 12:15:00,91.15,91.18,91.12,91.14,13400.0,78.2873,78.3131,78.2615,78.2787,13400.0
2014-11-04 12:20:00,91.13,91.15,91.08,91.12,24300.0,78.2701,78.2873,78.2272,78.2615,24300.0
2014-11-04 12:25:00,91.13,91.21,91.13,91.17,15400.0,78.2701,78.3388,78.2701,78.3045,15400.0
2014-11-04 12:30:00,91.16,91.19,91.14,91.16,10900.0,78.2959,78.3216,78.2787,78.2959,10900.0
2014-11-04 12:35:00,91.16,91.17,91.03,91.07,13400.0,78.2959,78.3045,78.1842,78.2186,13400.0
2014-11-04 12:40:00,91.06,91.19,91.06,91.19,17400.0,78.21,78.3216,78.21,78.3216,17400.0
2014-11-04 12:45:00,91.18,91.25,91.18,91.19,20200.0,78.3131,78.3732,78.3131,78.3216,20200.0
2014-11-04 12:50:00,91.17,91.21,91.17,91.17,14500.0,78.3045,78.3388,78.3045,78.3045,14500.0
2014-11-04 12:55:00,91.17,91.18,91.15,91.15,13800.0,78.3045,78.3131,78.2873,78.2873,13800.0
2014-11-04 13:00:00,91.16,91.18,91.09,91.14,21100.0,78.2959,78.3131,78.2358,78.2787,21100.0
2014-11-04 13:05:00,91.13,91.2,91.12,91.18,15800.0,78.2701,78.3302,78.2615,78.3131,15800.0
2014-11-04 13:10:00,91.21,91.31,91.18,91.31,32900.0,78.3388,78.4247,78.3131,78.4247,32900.0
2014-11-04 13:15:00,91.31,91.33,91.22,91.22,24700.0,78.4247,78.4419,78.3474,78.3474,24700.0
2014-11-04 13:20:00,91.21,91.21,91.13,91.19,21000.0,78.3388,78.3388,78.2701,78.3216,21000.0
2014-11-04 13:25:00,91.19,91.23,91.18,91.23,13300.0,78.3216,78.356,78.3131,78.356,13300.0
2014-11-04 13:30:00,91.23,91.25,91.19,91.2,17300.0,78.356,78.3732,78.3216,78.3302,17300.0
2014-11-04 13:35:00,91.2,91.26,91.18,91.18,13000.0,78.3302,78.3818,78.3131,78.3131,13000.0
2014-11-04 13:40:00,91.19,91.24,91.16,91.23,19600.0,78.3216,78.3646,78.2959,78.356,19600.0
2014-11-04 13:45:00,91.21,91.29,91.2,91.29,12200.0,78.3388,78.4075,78.3302,78.4075,12200.0
2014-11-04 13:50:00,91.29,91.34,91.27,91.34,24500.0,78.4075,78.4505,78.3904,78.4505,24500.0
2014-11-04 13:55:00,91.34,91.4,91.3,91.37,27900.0,78.4505,78.502,78.4161,78.4762,27900.0
2014-11-04 14:00:00,91.38,91.39,91.32,91.33,21200.0,78.4848,78.4934,78.4333,78.4419,21200.0
2014-11-04 14:05:00,91.33,91.37,91.31,91.35,13500.0,78.4419,78.4762,78.4247,78.4591,13500.0
2014-11-04 14:10:00,91.35,91.4,91.35,91.38,15300.0,78.4591,78.502,78.4591,78.4848,15300.0
2014-11-04 14:15:00,91.38,91.39,91.32,91.34,14400.0,78.4848,78.4934,78.4333,78.4505,14400.0
2014-11-04 14:20:00,91.33,91.36,91.21,91.23,23400.0,78.4419,78.4677,78.3388,78.356,23400.0
2014-11-04 14:25:00,91.23,91.28,91.2,91.2,15600.0,78.356,78.3989,78.3302,78.3302,15600.0
2014-11-04 14:30:00,91.19,91.23,91.16,91.18,11100.0,78.3216,78.356,78.2959,78.3131,11100.0
2014-11-04 14:35:00,91.19,91.22,91.16,91.16,13800.0,78.3216,78.3474,78.2959,78.2959,13800.0
2014-11-04 14:40:00,91.16,91.18,91.05,91.1,12100.0,78.2959,78.3131,78.2014,78.2443,12100.0
2014-11-04 14:45:00,91.1,91.14,91.07,91.09,15900.0,78.2443,78.2787,78.2186,78.2358,15900.0
2014-11-04 14:50:00,91.09,91.17,91.08,91.17,28300.0,78.2358,78.3045,78.2272,78.3045,28300.0
2014-11-04 14:55:00,91.18,91.33,91.18,91.3,22300.0,78.3131,78.4419,78.3131,78.4161,22300.0
2014-11-04 15:00:00,91.3,91.33,91.24,91.28,27000.0,78.4161,78.4419,78.3646,78.3989,27000.0
2014-11-04 15:05:00,91.27,91.3,91.25,91.29,13600.0,78.3904,78.4161,78.3732,78.4075,13600.0
2014-11-04 15:10:00,91.29,91.3,91.22,91.22,16000.0,78.4075,78.4161,78.3474,78.3474,16000.0
2014-11-04 15:15:00,91.23,91.27,91.2,91.24,31200.0,78.356,78.3904,78.3302,78.3646,31200.0
2014-11-04 15:20:00,91.25,91.31,91.22,91.31,21400.0,78.3732,78.4247,78.3474,78.4247,21400.0
2014-11-04 15:25:00,91.31,91.34,91.11,91.19,34600.0,78.4247,78.4505,78.2529,78.3216,34600.0
2014-11-04 15:30:00,91.19,91.27,91.19,91.2,26900.0,78.3216,78.3904,78.3216,78.3302,26900.0
2014-11-04 15:35:00,91.21,91.28,91.18,91.2,44700.0,78.3388,78.3989,78.3131,78.3302,44700.0
2014-11-04 15:40:00,91.2,91.36,91.2,91.28,39000.0,78.3302,78.4677,78.3302,78.3989,39000.0
2014-11-04 15:45:00,91.28,91.37,91.28,91.33,73500.0,78.3989,78.4762,78.3989,78.4419,73500.0
2014-11-04 15:50:00,91.34,91.35,91.25,91.31,96400.0,78.4505,78.4591,78.3732,78.4247,96400.0
2014-11-04 15:55:00,91.32,91.43,91.31,91.38,288900.0,78.4333,78.5278,78.4247,78.4848,288900.0
2014-11-05 09:30:00,91.76,92.37,91.76,92.31,153600.0,78.8112,79.3351,78.8112,79.2836,153600.0
2014-11-05 09:35:00,92.3,92.31,92.11,92.18,116700.0,79.275,79.2836,79.1118,79.1719,116700.0
2014-11-05 09:40:00,92.18,92.2,91.84,91.96,51600.0,79.1719,79.1891,78.8799,78.983,51600.0
2014-11-05 09:45:00,91.95,92.04,91.83,91.96,44600.0,78.9744,79.0517,78.8713,78.983,44600.0
2014-11-05 09:50:00,91.95,92.17,91.94,92.14,27400.0,78.9744,79.1634,78.9658,79.1376,27400.0
2014-11-05 09:55:00,92.14,92.16,91.96,91.98,54000.0,79.1376,79.1548,78.983,79.0002,54000.0
2014-11-05 10:00:00,91.96,92.11,91.86,92.09,40100.0,78.983,79.1118,78.8971,79.0946,40100.0
2014-11-05 10:05:00,92.09,92.2,92.08,92.17,26400.0,79.0946,79.1891,79.0861,79.1634,26400.0
2014-11-05 10:10:00,92.18,92.19,92.02,92.07,54600.0,79.1719,79.1805,79.0345,79.0775,54600.0
2014-11-05 10:15:00,92.06,92.23,92.04,92.2,39100.0,79.0689,79.2149,79.0517,79.1891,39100.0
2014-11-05 10:20:00,92.2,92.22,92.16,92.17,25500.0,79.1891,79.2063,79.1548,79.1634,25500.0
2014-11-05 10:25:00,92.18,92.18,92.05,92.08,35000.0,79.1719,79.1719,79.0603,79.0861,35000.0
2014-11-05 10:30:00,92.07,92.1,92.03,92.03,71300.0,79.0775,79.1032,79.0431,79.0431,71300.0
2014-11-05 10:35:00,92.03,92.04,91.95,92.04,32300.0,79.0431,79.0517,78.9744,79.0517,32300.0
2014-11-05 10:40:00,92.03,92.05,91.96,91.96,18700.0,79.0431,79.0603,78.983,78.983,18700.0
2014-11-05 10:45:00,91.95,91.95,91.8,91.81,47000.0,78.9744,78.9744,78.8456,78.8542,47000.0
2014-11-05 10:50:00,91.83,91.88,91.78,91.84,53500.0,78.8713,78.9143,78.8284,78.8799,53500.0
2014-11-05 10:55:00,91.84,91.97,91.83,91.97,20700.0,78.8799,78.9916,78.8713,78.9916,20700.0
2014-11-05 11:00:00,91.97,92.06,91.96,92.01,20700.0,78.9916,79.0689,78.983,79.0259,20700.0
2014-11-05 11:05:00,92.02,92.03,91.91,91.94,29200.0,79.0345,79.0431,78.94,78.9658,29200.0
2014-11-05 11:10:00,91.92,91.97,91.89,91.97,22800.0,78.9486,78.9916,78.9229,78.9916,22800.0
2014-11-05 11:15:00,91.98,92.01,91.91,91.92,20100.0,79.0002,79.0259,78.94,78.9486,20100.0
2014-11-05 11:20:00,91.91,91.95,91.85,91.87,13400.0,78.94,78.9744,78.8885,78.9057,13400.0
2014-11-05 11:25:00,91.86,91.91,91.86,91.86,27900.0,78.8971,78.94,78.8971,78.8971,27900.0
2014-11-05 11:30:00,91.86,92.0,91.83,91.97,28400.0,78.8971,79.0173,78.8713,78.9916,28400.0
2014-11-05 11:35:00,91.95,91.95,91.76,91.79,19500.0,78.9744,78.9744,78.8112,78.837,19500.0
2014-11-05 11:40:00,91.79,91.86,91.79,91.84,13700.0,78.837,78.8971,78.837,78.8799,13700.0
2014-11-05 11:45:00,91.84,91.89,91.81,91.89,14000.0,78.8799,78.9229,78.8542,78.9229,14000.0
2014-11-05 11:50:00,91.89,91.93,91.84,91.87,14500.0,78.9229,78.9572,78.8799,78.9057,14500.0
2014-11-05 11:55:00,91.87,91.94,91.81,91.94,16900.0,78.9057,78.9658,78.8542,78.9658,16900.0
2014-11-05 12:00:00,91.91,91.98,91.88,91.94,63600.0,78.94,79.0002,78.9143,78.9658,63600.0
2014-11-05 12:05:00,91.95,91.99,91.93,91.97,33100.0,78.9744,79.0088,78.9572,78.9916,33100.0
2014-11-05 12:10:00,91.97,92.02,91.95,91.99,26500.0,78.9916,79.0345,78.9744,79.0088,26500.0
2014-11-05 12:15:00,92.01,92.04,91.98,92.02,21000.0,79.0259,79.0517,79.0002,79.0345,21000.0
2014-11-05 12:20:00,92.02,92.04,91.96,92.04,19100.0,79.0345,79.0517,78.983,79.0517,19100.0
2014-11-05 12:25:00,92.03,92.06,92.0,92.02,31000.0,79.0431,79.0689,79.0173,79.0345,31000.0
2014-11-05 12:30:00,92.03,92.04,91.99,92.02,19900.0,79.0431,79.0517,79.0088,79.0345,19900.0
2014-11-05 12:35:00,92.02,92.14,92.01,92.12,26200.0,79.0345,79.1376,79.0259,79.1204,26200.0
2014-11-05 12:40:00,92.12,92.13,92.01,92.06,20900.0,79.1204,79.129,79.0259,79.0689,20900.0
2014-11-05 12:45:00,92.07,92.23,92.07,92.19,43700.0,79.0775,79.2149,79.0775,79.1805,43700.0
2014-11-05 12:50:00,92.19,92.23,92.18,92.19,18100.0,79.1805,79.2149,79.1719,79.1805,18100.0
2014-11-05 12:55:00,92.19,92.22,92.19,92.2,15900.0,79.1805,79.2063,79.1805,79.1891,15900.0
2014-11-05 13:00:00,92.2,92.22,92.15,92.15,21600.0,79.1891,79.2063,79.1462,79.1462,21600.0
2014-11-05 13:05:00,92.15,92.15,92.08,92.09,44500.0,79.1462,79.1462,79.0861,79.0946,44500.0
2014-11-05 13:10:00,92.08,92.09,92.04,92.06,17600.0,79.0861,79.0946,79.0517,79.0689,17600.0
2014-11-05 13:15:00,92.06,92.13,92.03,92.04,32200.0,79.0689,79.129,79.0431,79.0517,32200.0
2014-11-05 13:20:00,92.03,92.07,92.0,92.06,16400.0,79.0431,79.0775,79.0173,79.0689,16400.0
2014-11-05 13:25:00,92.06,92.08,92.03,92.04,15000.0,79.0689,79.0861,79.0431,79.0517,15000.0
2014-11-05 13:30:00,92.05,92.09,92.02,92.09,35400.0,79.0603,79.0946,79.0345,79.0946,35400.0
2014-11-05 13:35:00,92.09,92.12,92.0,92.02,57700.0,79.0946,79.1204,79.0173,79.0345,57700.0
2014-11-05 13:40:00,92.01,92.03,91.97,91.98,28400.0,79.0259,79.0431,78.9916,79.0002,28400.0
2014-11-05 13:45:00,91.97,91.99,91.93,91.97,23300.0,78.9916,79.0088,78.9572,78.9916,23300.0
2014-11-05 13:50:00,91.98,91.98,91.93,91.98,17400.0,79.0002,79.0002,78.9572,79.0002,17400.0
2014-11-05 13:55:00,91.98,91.99,91.9,91.93,19200.0,79.0002,79.0088,78.9315,78.9572,19200.0
2014-11-05 14:00:00,91.93,91.93,91.88,91.9,27900.0,78.9572,78.9572,78.9143,78.9315,27900.0
2014-11-05 14:05:00,91.91,91.92,91.88,91.89,20400.0,78.94,78.9486,78.9143,78.9229,20400.0
2014-11-05 14:10:00,91.89,92.04,91.89,92.01,21800.0,78.9229,79.0517,78.9229,79.0259,21800.0
2014-11-05 14:15:00,92.02,92.04,91.96,92.02,26800.0,79.0345,79.0517,78.983,79.0345,26800.0
2014-11-05 14:20:00,92.03,92.04,92.0,92.03,14300.0,79.0431,79.0517,79.0173,79.0431,14300.0
2014-11-05 14:25:00,92.03,92.05,92.02,92.04,21800.0,79.0431,79.0603,79.0345,79.0517,21800.0
2014-11-05 14:30:00,92.04,92.14,92.02,92.13,29600.0,79.0517,79.1376,79.0345,79.129,29600.0
2014-11-05 14:35:00,92.13,92.13,92.08,92.13,16600.0,79.129,79.129,79.0861,79.129,16600.0
2014-11-05 14:40:00,92.13,92.14,92.09,92.11,18300.0,79.129,79.1376,79.0946,79.1118,18300.0
2014-11-05 14:45:00,92.1,92.15,92.09,92.15,29100.0,79.1032,79.1462,79.0946,79.1462,29100.0
2014-11-05 14:50:00,92.15,92.17,92.13,92.16,23700.0,79.1462,79.1634,79.129,79.1548,23700.0
2014-11-05 14:55:00,92.15,92.25,92.14,92.25,39000.0,79.1462,79.2321,79.1376,79.2321,39000.0
2014-11-05 15:00:00,92.25,92.35,92.24,92.28,53300.0,79.2321,79.318,79.2235,79.2578,53300.0
2014-11-05 15:05:00,92.28,92.28,92.17,92.21,34800.0,79.2578,79.2578,79.1634,79.1977,34800.0
2014-11-05 15:10:00,92.22,92.28,92.19,92.28,28500.0,79.2063,79.2578,79.1805,79.2578,28500.0
2014-11-05 15:15:00,92.28,92.34,92.27,92.28,49000.0,79.2578,79.3094,79.2492,79.2578,49000.0
2014-11-05 15:20:00,92.28,92.3,92.22,92.27,49400.0,79.2578,79.275,79.2063,79.2492,49400.0
2014-11-05 15:25:00,92.28,92.35,92.27,92.34,47300.0,79.2578,79.318,79.2492,79.3094,47300.0
2014-11-05 15:30:00,92.34,92.37,92.29,92.32,52700.0,79.3094,79.3351,79.2664,79.2922,52700.0
2014-11-05 15:35:00,92.32,92.36,92.28,92.35,58500.0,79.2922,79.3265,79.2578,79.318,58500.0
2014-11-05 15:40:00,92.36,92.42,92.35,92.35,69000.0,79.3265,79.3781,79.318,79.318,69000.0
2014-11-05 15:45:00,92.34,92.43,92.32,92.42,112000.0,79.3094,79.3867,79.2922,79.3781,112000.0
2014-11-05 15:50:00,92.41,92.45,92.38,92.4,101500.0,79.3695,79.4038,79.3437,79.3609,101500.0
2014-11-05 15:55:00,92.4,92.44,92.38,92.41,151800.0,79.3609,79.3953,79.3437,79.3695,151800.0
2014-11-06 09:30:00,92.13,92.2,91.95,91.98,225500.0,79.129,79.1891,78.9744,79.0002,225500.0
2014-11-06 09:35:00,91.98,92.09,91.9,91.9,110500.0,79.0002,79.0946,78.9315,78.9315,110500.0
2014-11-06 09:40:00,91.92,91.95,91.75,91.79,120800.0,78.9486,78.9744,78.8026,78.837,120800.0
2014-11-06 09:45:00,91.79,91.93,91.75,91.92,98300.0,78.837,78.9572,78.8026,78.9486,98300.0
2014-11-06 09:50:00,91.91,91.93,91.62,91.64,76600.0,78.94,78.9572,78.691,78.7081,76600.0
2014-11-06 09:55:00,91.64,91.64,91.45,91.54,109600.0,78.7081,78.7081,78.545,78.6223,109600.0
2014-11-06 10:00:00,91.53,91.55,91.42,91.45,68600.0,78.6137,78.6308,78.5192,78.545,68600.0
2014-11-06 10:05:00,91.44,91.47,91.37,91.43,67300.0,78.5364,78.5621,78.4762,78.5278,67300.0
2014-11-06 10:10:00,91.43,91.45,91.33,91.45,72200.0,78.5278,78.545,78.4419,78.545,72200.0
2014-11-06 10:15:00,91.43,91.43,91.13,91.22,82200.0,78.5278,78.5278,78.2701,78.3474,82200.0
2014-11-06 10:20:00,91.22,91.26,91.18,91.23,66500.0,78.3474,78.3818,78.3131,78.356,66500.0
2014-11-06 10:25:00,91.25,91.41,91.25,91.41,41800.0,78.3732,78.5106,78.3732,78.5106,41800.0
2014-11-06 10:30:00,91.41,91.41,91.11,91.35,72200.0,78.5106,78.5106,78.2529,78.4591,72200.0
2014-11-06 10:35:00,91.36,91.56,91.36,91.51,55100.0,78.4677,78.6394,78.4677,78.5965,55100.0
2014-11-06 10:40:00,91.51,91.55,91.47,91.47,61900.0,78.5965,78.6308,78.5621,78.5621,61900.0
2014-11-06 10:45:00,91.48,91.61,91.48,91.56,36000.0,78.5707,78.6824,78.5707,78.6394,36000.0
2014-11-06 10:50:00,91.57,91.57,91.49,91.52,43600.0,78.648,78.648,78.5793,78.6051,43600.0
2014-11-06 10:55:00,91.52,91.59,91.48,91.55,36000.0,78.6051,78.6652,78.5707,78.6308,36000.0
2014-11-06 11:00:00,91.53,91.67,91.53,91.66,19400.0,78.6137,78.7339,78.6137,78.7253,19400.0
2014-11-06 11:05:00,91.68,91.74,91.68,91.72,31200.0,78.7425,78.794,78.7425,78.7769,31200.0
2014-11-06 11:10:00,91.72,91.73,91.67,91.69,30100.0,78.7769,78.7854,78.7339,78.7511,30100.0
2014-11-06 11:15:00,91.69,91.81,91.66,91.81,36900.0,78.7511,78.8542,78.7253,78.8542,36900.0
2014-11-06 11:20:00,91.81,91.92,91.81,91.91,47500.0,78.8542,78.9486,78.8542,78.94,47500.0
2014-11-06 11:25:00,91.92,91.93,91.88,91.92,55700.0,78.9486,78.9572,78.9143,78.9486,55700.0
2014-11-06 11:30:00,91.92,91.93,91.85,91.87,68100.0,78.9486,78.9572,78.8885,78.9057,68100.0
2014-11-06 11:35:00,91.86,91.86,91.76,91.77,39600.0,78.8971,78.8971,78.8112,78.8198,39600.0
2014-11-06 11:40:00,91.77,91.85,91.73,91.85,29000.0,78.8198,78.8885,78.7854,78.8885,29000.0
2014-11-06 11:45:00,91.84,91.87,91.73,91.73,85700.0,78.8799,78.9057,78.7854,78.7854,85700.0
2014-11-06 11:50:00,91.75,91.76,91.57,91.63,42700.0,78.8026,78.8112,78.648,78.6996,42700.0
2014-11-06 11:55:00,91.63,91.66,91.61,91.65,37700.0,78.6996,78.7253,78.6824,78.7167,37700.0
2014-11-06 12:00:00,91.64,91.66,91.54,91.56,44200.0,78.7081,78.7253,78.6223,78.6394,44200.0
2014-11-06 12:05:00,91.54,91.58,91.45,91.45,137300.0,78.6223,78.6566,78.545,78.545,137300.0
2014-11-06 12:10:00,91.46,91.46,91.38,91.43,46800.0,78.5535,78.5535,78.4848,78.5278,46800.0
2014-11-06 12:15:00,91.43,91.52,91.41,91.5,34500.0,78.5278,78.6051,78.5106,78.5879,34500.0
2014-11-06 12:20:00,91.5,91.52,91.48,91.5,31800.0,78.5879,78.6051,78.5707,78.5879,31800.0
2014-11-06 12:25:00,91.5,91.52,91.4,91.4,70800.0,78.5879,78.6051,78.502,78.502,70800.0
2014-11-06 12:30:00,91.4,91.46,91.38,91.43,23200.0,78.502,78.5535,78.4848,78.5278,23200.0
2014-11-06 12:35:00,91.43,91.47,91.38,91.38,64500.0,78.5278,78.5621,78.4848,78.4848,64500.0
2014-11-06 12:40:00,91.39,91.41,91.35,91.4,17500.0,78.4934,78.5106,78.4591,78.502,17500.0
2014-11-06 12:45:00,91.41,91.44,91.39,91.42,19600.0,78.5106,78.5364,78.4934,78.5192,19600.0
2014-11-06 12:50:00,91.44,91.47,91.37,91.39,23100.0,78.5364,78.5621,78.4762,78.4934,23100.0
2014-11-06 12:55:00,91.38,91.44,91.37,91.4,24700.0,78.4848,78.5364,78.4762,78.502,24700.0
2014-11-06 13:00:00,91.39,91.46,91.39,91.42,19300.0,78.4934,78.5535,78.4934,78.5192,19300.0
2014-11-06 13:05:00,91.43,91.44,91.36,91.36,14300.0,78.5278,78.5364,78.4677,78.4677,14300.0
2014-11-06 13:10:00,91.35,91.38,91.34,91.36,27800.0,78.4591,78.4848,78.4505,78.4677,27800.0
2014-11-06 13:15:00,91.36,91.39,91.35,91.37,20800.0,78.4677,78.4934,78.4591,78.4762,20800.0
2014-11-06 13:20:00,91.37,91.45,91.37,91.43,29600.0,78.4762,78.545,78.4762,78.5278,29600.0
2014-11-06 13:25:00,91.43,91.5,91.41,91.49,27200.0,78.5278,78.5879,78.5106,78.5793,27200.0
2014-11-06 13:30:00,91.48,91.5,91.45,91.48,23100.0,78.5707,78.5879,78.545,78.5707,23100.0
2014-11-06 13:35:00,91.49,91.77,91.48,91.69,117300.0,78.5793,78.8198,78.5707,78.7511,117300.0
2014-11-06 13:40:00,91.68,91.68,91.61,91.62,22000.0,78.7425,78.7425,78.6824,78.691,22000.0
2014-11-06 13:45:00,91.62,91.62,91.53,91.56,20100.0,78.691,78.691,78.6137,78.6394,20100.0
2014-11-06 13:50:00,91.57,91.58,91.53,91.54,20800.0,78.648,78.6566,78.6137,78.6223,20800.0
2014-11-06 13:55:00,91.54,91.57,91.54,91.55,21600.0,78.6223,78.648,78.6223,78.6308,21600.0
2014-11-06 14:00:00,91.56,91.58,91.55,91.56,37000.0,78.6394,78.6566,78.6308,78.6394,37000.0
2014-11-06 14:05:00,91.56,91.59,91.5,91.51,51700.0,78.6394,78.6652,78.5879,78.5965,51700.0
2014-11-06 14:10:00,91.51,91.61,91.5,91.5,160100.0,78.5965,78.6824,78.5879,78.5879,160100.0
2014-11-06 14:15:00,91.5,91.56,91.49,91.54,60800.0,78.5879,78.6394,78.5793,78.6223,60800.0
2014-11-06 14:20:00,91.54,91.56,91.52,91.53,36200.0,78.6223,78.6394,78.6051,78.6137,36200.0
2014-11-06 14:25:00,91.52,91.55,91.47,91.47,64800.0,78.6051,78.6308,78.5621,78.5621,64800.0
2014-11-06 14:30:00,91.48,91.5,91.33,91.33,91700.0,78.5707,78.5879,78.4419,78.4419,91700.0
2014-11-06 14:35:00,91.35,91.41,91.33,91.41,64600.0,78.4591,78.5106,78.4419,78.5106,64600.0
2014-11-06 14:40:00,91.41,91.42,91.38,91.39,90700.0,78.5106,78.5192,78.4848,78.4934,90700.0
2014-11-06 14:45:00,91.39,91.42,91.37,91.39,21600.0,78.4934,78.5192,78.4762,78.4934,21600.0
2014-11-06 14:50:00,91.39,91.41,91.35,91.35,42900.0,78.4934,78.5106,78.4591,78.4591,42900.0
2014-11-06 14:55:00,91.35,91.38,91.34,91.36,82300.0,78.4591,78.4848,78.4505,78.4677,82300.0
2014-11-06 15:00:00,91.36,91.38,91.3,91.34,183600.0,78.4677,78.4848,78.4161,78.4505,183600.0
2014-11-06 15:05:00,91.34,91.36,91.3,91.34,166600.0,78.4505,78.4677,78.4161,78.4505,166600.0
2014-11-06 15:10:00,91.34,91.49,91.33,91.41,136700.0,78.4505,78.5793,78.4419,78.5106,136700.0
2014-11-06 15:15:00,91.42,91.51,91.4,91.51,48900.0,78.5192,78.5965,78.502,78.5965,48900.0
2014-11-06 15:20:00,91.52,91.52,91.45,91.49,95000.0,78.6051,78.6051,78.545,78.5793,95000.0
2014-11-06 15:25:00,91.49,91.51,91.43,91.48,73500.0,78.5793,78.5965,78.5278,78.5707,73500.0
2014-11-06 15:30:00,91.47,91.53,91.44,91.49,114800.0,78.5621,78.6137,78.5364,78.5793,114800.0
2014-11-06 15:35:00,91.48,91.51,91.45,91.45,129600.0,78.5707,78.5965,78.545,78.545,129600.0
2014-11-06 15:40:00,91.45,91.52,91.45,91.5,129400.0,78.545,78.6051,78.545,78.5879,129400.0
2014-11-06 15:45:00,91.51,91.54,91.5,91.53,122400.0,78.5965,78.6223,78.5879,78.6137,122400.0
2014-11-06 15:50:00,91.53,91.54,91.49,91.5,152000.0,78.6137,78.6223,78.5793,78.5879,152000.0
2014-11-06 15:55:00,91.51,91.61,91.5,91.58,295100.0,78.5965,78.6824,78.5879,78.6566,295100.0
2014-11-07 09:30:00,91.71,91.75,91.43,91.48,120300.0,78.7683,78.8026,78.5278,78.5707,120300.0
2014-11-07 09:35:00,91.49,91.55,91.23,91.52,79600.0,78.5793,78.6308,78.356,78.6051,79600.0
2014-11-07 09:40:00,91.52,91.53,91.35,91.46,80000.0,78.6051,78.6137,78.4591,78.5535,80000.0
2014-11-07 09:45:00,91.48,91.66,91.42,91.65,60300.0,78.5707,78.7253,78.5192,78.7167,60300.0
2014-11-07 09:50:00,91.64,91.64,91.43,91.43,17600.0,78.7081,78.7081,78.5278,78.5278,17600.0
2014-11-07 09:55:00,91.41,91.59,91.4,91.45,71600.0,78.5106,78.6652,78.502,78.545,71600.0
2014-11-07 10:00:00,91.45,91.49,91.41,91.44,54300.0,78.545,78.5793,78.5106,78.5364,54300.0
2014-11-07 10:05:00,91.46,91.8,91.45,91.8,49400.0,78.5535,78.8456,78.545,78.8456,49400.0
2014-11-07 10:10:00,91.79,91.93,91.78,91.78,49800.0,78.837,78.9572,78.8284,78.8284,49800.0
2014-11-07 10:15:00,91.77,91.83,91.73,91.8,32600.0,78.8198,78.8713,78.7854,78.8456,32600.0
2014-11-07 10:20:00,91.8,91.87,91.71,91.87,67300.0,78.8456,78.9057,78.7683,78.9057,67300.0
2014-11-07 10:25:00,91.84,91.91,91.76,91.89,26500.0,78.8799,78.94,78.8112,78.9229,26500.0
2014-11-07 10:30:00,91.9,91.91,91.81,91.89,36800.0,78.9315,78.94,78.8542,78.9229,36800.0
2014-11-07 10:35:00,91.88,91.96,91.82,91.94,29100.0,78.9143,78.983,78.8627,78.9658,29100.0
2014-11-07 10:40:00,91.95,92.0,91.93,91.97,30300.0,78.9744,79.0173,78.9572,78.9916,30300.0
2014-11-07 10:45:00,91.98,92.1,91.96,92.08,39100.0,79.0002,79.1032,78.983,79.0861,39100.0
2014-11-07 10:50:00,92.08,92.14,92.08,92.14,25300.0,79.0861,79.1376,79.0861,79.1376,25300.0
2014-11-07 10:55:00,92.13,92.25,92.13,92.18,35600.0,79.129,79.2321,79.129,79.1719,35600.0
2014-11-07 11:00:00,92.2,92.25,92.17,92.24,24100.0,79.1891,79.2321,79.1634,79.2235,24100.0
2014-11-07 11:05:00,92.24,92.26,92.2,92.2,30200.0,79.2235,79.2407,79.1891,79.1891,30200.0
2014-11-07 11:10:00,92.2,92.3,92.18,92.3,34300.0,79.1891,79.275,79.1719,79.275,34300.0
2014-11-07 11:15:00,92.28,92.36,92.26,92.36,18900.0,79.2578,79.3265,79.2407,79.3265,18900.0
2014-11-07 11:20:00,92.37,92.39,92.32,92.35,32200.0,79.3351,79.3523,79.2922,79.318,32200.0
2014-11-07 11:25:00,92.35,92.42,92.35,92.41,32800.0,79.318,79.3781,79.318,79.3695,32800.0
2014-11-07 11:30:00,92.41,92.45,92.32,92.39,42800.0,79.3695,79.4038,79.2922,79.3523,42800.0
2014-11-07 11:35:00,92.39,92.41,92.3,92.39,26400.0,79.3523,79.3695,79.275,79.3523,26400.0
2014-11-07 11:40:00,92.4,92.41,92.36,92.36,17300.0,79.3609,79.3695,79.3265,79.3265,17300.0
2014-11-07 11:45:00,92.36,92.39,92.33,92.38,20000.0,79.3265,79.3523,79.3008,79.3437,20000.0
2014-11-07 11:50:00,92.38,92.42,92.35,92.39,28700.0,79.3437,79.3781,79.318,79.3523,28700.0
2014-11-07 11:55:00,92.38,92.44,92.37,92.38,30100.0,79.3437,79.3953,79.3351,79.3437,30100.0
2014-11-07 12:00:00,92.39,92.39,92.28,92.33,19600.0,79.3523,79.3523,79.2578,79.3008,19600.0
2014-11-07 12:05:00,92.34,92.4,92.34,92.36,21700.0,79.3094,79.3609,79.3094,79.3265,21700.0
2014-11-07 12:10:00,92.35,92.41,92.33,92.34,17300.0,79.318,79.3695,79.3008,79.3094,17300.0
2014-11-07 12:15:00,92.34,92.43,92.34,92.43,17500.0,79.3094,79.3867,79.3094,79.3867,17500.0
2014-11-07 12:20:00,92.43,92.48,92.42,92.42,25700.0,79.3867,79.4296,79.3781,79.3781,25700.0
2014-11-07 12:25:00,92.42,92.43,92.38,92.42,39400.0,79.3781,79.3867,79.3437,79.3781,39400.0
2014-11-07 12:30:00,92.42,92.42,92.3,92.32,57800.0,79.3781,79.3781,79.275,79.2922,57800.0
2014-11-07 12:35:00,92.32,92.36,92.31,92.33,16800.0,79.2922,79.3265,79.2836,79.3008,16800.0
2014-11-07 12:40:00,92.34,92.38,92.32,92.37,17300.0,79.3094,79.3437,79.2922,79.3351,17300.0
2014-11-07 12:45:00,92.36,92.36,92.31,92.34,13600.0,79.3265,79.3265,79.2836,79.3094,13600.0
2014-11-07 12:50:00,92.34,92.34,92.28,92.28,14900.0,79.3094,79.3094,79.2578,79.2578,14900.0
2014-11-07 12:55:00,92.28,92.33,92.28,92.31,12500.0,79.2578,79.3008,79.2578,79.2836,12500.0
2014-11-07 13:00:00,92.3,92.39,92.27,92.37,28700.0,79.275,79.3523,79.2492,79.3351,28700.0
2014-11-07 13:05:00,92.37,92.41,92.36,92.39,28300.0,79.3351,79.3695,79.3265,79.3523,28300.0
2014-11-07 13:10:00,92.39,92.42,92.35,92.35,30700.0,79.3523,79.3781,79.318,79.318,30700.0
2014-11-07 13:15:00,92.35,92.35,92.31,92.34,28100.0,79.318,79.318,79.2836,79.3094,28100.0
2014-11-07 13:20:00,92.34,92.34,92.3,92.34,17100.0,79.3094,79.3094,79.275,79.3094,17100.0
2014-11-07 13:25:00,92.34,92.38,92.3,92.33,17000.0,79.3094,79.3437,79.275,79.3008,17000.0
2014-11-07 13:30:00,92.33,92.4,92.33,92.39,25400.0,79.3008,79.3609,79.3008,79.3523,25400.0
2014-11-07 13:35:00,92.4,92.4,92.33,92.33,27400.0,79.3609,79.3609,79.3008,79.3008,27400.0
2014-11-07 13:40:00,92.33,92.41,92.33,92.39,24600.0,79.3008,79.3695,79.3008,79.3523,24600.0
2014-11-07 13:45:00,92.39,92.44,92.35,92.41,30800.0,79.3523,79.3953,79.318,79.3695,30800.0
2014-11-07 13:50:00,92.4,92.44,92.36,92.41,31100.0,79.3609,79.3953,79.3265,79.3695,31100.0
2014-11-07 13:55:00,92.41,92.44,92.37,92.37,48600.0,79.3695,79.3953,79.3351,79.3351,48600.0
2014-11-07 14:00:00,92.36,92.4,92.36,92.4,20600.0,79.3265,79.3609,79.3265,79.3609,20600.0
2014-11-07 14:05:00,92.4,92.44,92.37,92.4,31300.0,79.3609,79.3953,79.3351,79.3609,31300.0
2014-11-07 14:10:00,92.41,92.45,92.39,92.44,21700.0,79.3695,79.4038,79.3523,79.3953,21700.0
2014-11-07 14:15:00,92.44,92.45,92.35,92.36,23100.0,79.3953,79.4038,79.318,79.3265,23100.0
2014-11-07 14:20:00,92.38,92.38,92.34,92.34,12600.0,79.3437,79.3437,79.3094,79.3094,12600.0
2014-11-07 14:25:00,92.33,92.36,92.27,92.28,33700.0,79.3008,79.3265,79.2492,79.2578,33700.0
2014-11-07 14:30:00,92.29,92.29,92.22,92.22,20900.0,79.2664,79.2664,79.2063,79.2063,20900.0
2014-11-07 14:35:00,92.21,92.24,92.18,92.22,27100.0,79.1977,79.2235,79.1719,79.2063,27100.0
2014-11-07 14:40:00,92.22,92.26,92.22,92.22,29500.0,79.2063,79.2407,79.2063,79.2063,29500.0
2014-11-07 14:45:00,92.22,92.23,92.16,92.18,26100.0,79.2063,79.2149,79.1548,79.1719,26100.0
2014-11-07 14:50:00,92.18,92.18,92.09,92.1,19600.0,79.1719,79.1719,79.0946,79.1032,19600.0
2014-11-07 14:55:00,92.09,92.1,92.0,92.07,35700.0,79.0946,79.1032,79.0173,79.0775,35700.0
2014-11-07 15:00:00,92.07,92.1,92.03,92.08,35500.0,79.0775,79.1032,79.0431,79.0861,35500.0
2014-11-07 15:05:00,92.09,92.1,92.03,92.05,26800.0,79.0946,79.1032,79.0431,79.0603,26800.0
2014-11-07 15:10:00,92.05,92.05,91.99,92.0,36300.0,79.0603,79.0603,79.0088,79.0173,36300.0
2014-11-07 15:15:00,92.0,92.03,91.94,92.02,52400.0,79.0173,79.0431,78.9658,79.0345,52400.0
2014-11-07 15:20:00,92.02,92.03,92.0,92.01,29400.0,79.0345,79.0431,79.0173,79.0259,29400.0
2014-11-07 15:25:00,92.01,92.03,91.96,91.99,50200.0,79.0259,79.0431,78.983,79.0088,50200.0
2014-11-07 15:30:00,92.0,92.01,91.94,92.0,34800.0,79.0173,79.0259,78.9658,79.0173,34800.0
2014-11-07 15:35:00,92.0,92.06,92.0,92.06,68000.0,79.0173,79.0689,79.0173,79.0689,68000.0
2014-11-07 15:40:00,92.06,92.12,92.02,92.11,52500.0,79.0689,79.1204,79.0345,79.1118,52500.0
2014-11-07 15:45:00,92.1,92.18,92.09,92.1,55000.0,79.1032,79.1719,79.0946,79.1032,55000.0
2014-11-07 15:50:00,92.11,92.15,92.07,92.09,50000.0,79.1118,79.1462,79.0775,79.0946,50000.0
2014-11-07 15:55:00,92.09,92.28,92.06,92.24,168800.0,79.0946,79.2578,79.0689,79.2235,168800.0
2014-11-10 09:30:00,92.21,92.21,91.89,92.04,90400.0,79.1977,79.1977,78.9229,79.0517,90400.0
2014-11-10 09:35:00,92.05,92.24,92.04,92.17,35700.0,79.0603,79.2235,79.0517,79.1634,35700.0
2014-11-10 09:40:00,92.2,92.28,92.11,92.23,33100.0,79.1891,79.2578,79.1118,79.2149,33100.0
2014-11-10 09:45:00,92.25,92.35,92.23,92.31,19900.0,79.2321,79.318,79.2149,79.2836,19900.0
2014-11-10 09:50:00,92.31,92.39,92.21,92.21,27000.0,79.2836,79.3523,79.1977,79.1977,27000.0
2014-11-10 09:55:00,92.21,92.24,92.15,92.21,38900.0,79.1977,79.2235,79.1462,79.1977,38900.0
2014-11-10 10:00:00,92.22,92.25,92.17,92.22,30500.0,79.2063,79.2321,79.1634,79.2063,30500.0
2014-11-10 10:05:00,92.22,92.34,92.17,92.18,52000.0,79.2063,79.3094,79.1634,79.1719,52000.0
2014-11-10 10:10:00,92.19,92.21,92.09,92.11,31800.0,79.1805,79.1977,79.0946,79.1118,31800.0
2014-11-10 10:15:00,92.11,92.12,91.98,91.98,25300.0,79.1118,79.1204,79.0002,79.0002,25300.0
2014-11-10 10:20:00,91.99,92.02,91.91,91.92,29900.0,79.0088,79.0345,78.94,78.9486,29900.0
2014-11-10 10:25:00,91.92,92.02,91.85,92.0,34800.0,78.9486,79.0345,78.8885,79.0173,34800.0
2014-11-10 10:30:00,92.0,92.22,91.99,92.21,45300.0,79.0173,79.2063,79.0088,79.1977,45300.0
2014-11-10 10:35:00,92.22,92.22,92.11,92.16,49300.0,79.2063,79.2063,79.1118,79.1548,49300.0
2014-11-10 10:40:00,92.15,92.27,92.15,92.25,31100.0,79.1462,79.2492,79.1462,79.2321,31100.0
2014-11-10 10:45:00,92.26,92.3,92.25,92.29,28700.0,79.2407,79.275,79.2321,79.2664,28700.0
2014-11-10 10:50:00,92.29,92.38,92.29,92.37,16600.0,79.2664,79.3437,79.2664,79.3351,16600.0
2014-11-10 10:55:00,92.37,92.39,92.29,92.29,22100.0,79.3351,79.3523,79.2664,79.2664,22100.0
2014-11-10 11:00:00,92.28,92.31,92.22,92.22,14400.0,79.2578,79.2836,79.2063,79.2063,14400.0
2014-11-10 11:05:00,92.22,92.3,92.21,92.28,15800.0,79.2063,79.275,79.1977,79.2578,15800.0
2014-11-10 11:10:00,92.28,92.29,92.19,92.22,23900.0,79.2578,79.2664,79.1805,79.2063,23900.0
2014-11-10 11:15:00,92.23,92.25,92.15,92.17,30800.0,79.2149,79.2321,79.1462,79.1634,30800.0
2014-11-10 11:20:00,92.15,92.23,92.15,92.18,16700.0,79.1462,79.2149,79.1462,79.1719,16700.0
2014-11-10 11:25:00,92.18,92.25,92.17,92.24,18700.0,79.1719,79.2321,79.1634,79.2235,18700.0
2014-11-10 11:30:00,92.25,92.32,92.22,92.31,30800.0,79.2321,79.2922,79.2063,79.2836,30800.0
2014-11-10 11:35:00,92.31,92.36,92.3,92.35,26400.0,79.2836,79.3265,79.275,79.318,26400.0
2014-11-10 11:40:00,92.36,92.4,92.34,92.39,24800.0,79.3265,79.3609,79.3094,79.3523,24800.0
2014-11-10 11:45:00,92.39,92.43,92.38,92.41,23100.0,79.3523,79.3867,79.3437,79.3695,23100.0
2014-11-10 11:50:00,92.41,92.42,92.34,92.38,8800.0,79.3695,79.3781,79.3094,79.3437,8800.0
2014-11-10 11:55:00,92.37,92.38,92.31,92.33,12500.0,79.3351,79.3437,79.2836,79.3008,12500.0
2014-11-10 12:00:00,92.33,92.41,92.33,92.39,14600.0,79.3008,79.3695,79.3008,79.3523,14600.0
2014-11-10 12:05:00,92.38,92.39,92.33,92.36,41900.0,79.3437,79.3523,79.3008,79.3265,41900.0
2014-11-10 12:10:00,92.37,92.37,92.32,92.35,19600.0,79.3351,79.3351,79.2922,79.318,19600.0
2014-11-10 12:15:00,92.35,92.36,92.3,92.35,24700.0,79.318,79.3265,79.275,79.318,24700.0
2014-11-10 12:20:00,92.34,92.36,92.31,92.35,11600.0,79.3094,79.3265,79.2836,79.318,11600.0
2014-11-10 12:25:00,92.34,92.36,92.31,92.34,26900.0,79.3094,79.3265,79.2836,79.3094,26900.0
2014-11-10 12:30:00,92.35,92.36,92.33,92.34,20100.0,79.318,79.3265,79.3008,79.3094,20100.0
2014-11-10 12:35:00,92.34,92.37,92.31,92.31,50000.0,79.3094,79.3351,79.2836,79.2836,50000.0
2014-11-10 12:40:00,92.3,92.36,92.3,92.35,17600.0,79.275,79.3265,79.275,79.318,17600.0
2014-11-10 12:45:00,92.34,92.36,92.33,92.34,18600.0,79.3094,79.3265,79.3008,79.3094,18600.0
2014-11-10 12:50:00,92.33,92.36,92.31,92.35,25500.0,79.3008,79.3265,79.2836,79.318,25500.0
2014-11-10 12:55:00,92.35,92.35,92.32,92.34,18800.0,79.318,79.318,79.2922,79.3094,18800.0
2014-11-10 13:00:00,92.34,92.35,92.32,92.34,38200.0,79.3094,79.318,79.2922,79.3094,38200.0
2014-11-10 13:05:00,92.33,92.33,92.29,92.3,57100.0,79.3008,79.3008,79.2664,79.275,57100.0
2014-11-10 13:10:00,92.3,92.35,92.24,92.25,65100.0,79.275,79.318,79.2235,79.2321,65100.0
2014-11-10 13:15:00,92.24,92.24,92.2,92.2,16800.0,79.2235,79.2235,79.1891,79.1891,16800.0
2014-11-10 13:20:00,92.21,92.23,92.19,92.21,19100.0,79.1977,79.2149,79.1805,79.1977,19100.0
2014-11-10 13:25:00,92.22,92.22,92.18,92.22,18400.0,79.2063,79.2063,79.1719,79.2063,18400.0
2014-11-10 13:30:00,92.22,92.26,92.2,92.22,23700.0,79.2063,79.2407,79.1891,79.2063,23700.0
2014-11-10 13:35:00,92.21,92.27,92.16,92.16,25700.0,79.1977,79.2492,79.1548,79.1548,25700.0
2014-11-10 13:40:00,92.16,92.17,92.12,92.12,15800.0,79.1548,79.1634,79.1204,79.1204,15800.0
2014-11-10 13:45:00,92.14,92.18,92.09,92.1,25800.0,79.1376,79.1719,79.0946,79.1032,25800.0
2014-11-10 13:50:00,92.1,92.1,92.03,92.04,17900.0,79.1032,79.1032,79.0431,79.0517,17900.0
2014-11-10 13:55:00,92.05,92.05,91.98,92.02,20700.0,79.0603,79.0603,79.0002,79.0345,20700.0
2014-11-10 14:00:00,92.01,92.05,91.98,92.04,21400.0,79.0259,79.0603,79.0002,79.0517,21400.0
2014-11-10 14:05:00,92.05,92.07,92.04,92.05,16100.0,79.0603,79.0775,79.0517,79.0603,16100.0
2014-11-10 14:10:00,92.06,92.08,92.04,92.04,20700.0,79.0689,79.0861,79.0517,79.0517,20700.0
2014-11-10 14:15:00,92.05,92.11,92.04,92.05,17900.0,79.0603,79.1118,79.0517,79.0603,17900.0
2014-11-10 14:20:00,92.06,92.16,92.06,92.15,53000.0,79.0689,79.1548,79.0689,79.1462,53000.0
2014-11-10 14:25:00,92.16,92.18,92.13,92.13,27100.0,79.1548,79.1719,79.129,79.129,27100.0
2014-11-10 14:30:00,92.14,92.16,92.12,92.16,23800.0,79.1376,79.1548,79.1204,79.1548,23800.0
2014-11-10 14:35:00,92.15,92.25,92.14,92.25,24300.0,79.1462,79.2321,79.1376,79.2321,24300.0
2014-11-10 14:40:00,92.25,92.26,92.22,92.24,14400.0,79.2321,79.2407,79.2063,79.2235,14400.0
2014-11-10 14:45:00,92.24,92.25,92.22,92.24,17700.0,79.2235,79.2321,79.2063,79.2235,17700.0
2014-11-10 14:50:00,92.23,92.3,92.23,92.27,29800.0,79.2149,79.275,79.2149,79.2492,29800.0
2014-11-10 14:55:00,92.28,92.34,92.26,92.34,25100.0,79.2578,79.3094,79.2407,79.3094,25100.0
2014-11-10 15:00:00,92.33,92.35,92.27,92.27,24500.0,79.3008,79.318,79.2492,79.2492,24500.0
2014-11-10 15:05:00,92.28,92.32,92.26,92.28,22100.0,79.2578,79.2922,79.2407,79.2578,22100.0
2014-11-10 15:10:00,92.28,92.3,92.25,92.26,25200.0,79.2578,79.275,79.2321,79.2407,25200.0
2014-11-10 15:15:00,92.25,92.31,92.25,92.31,34400.0,79.2321,79.2836,79.2321,79.2836,34400.0
2014-11-10 15:20:00,92.29,92.33,92.25,92.33,27400.0,79.2664,79.3008,79.2321,79.3008,27400.0
2014-11-10 15:25:00,92.32,92.32,92.25,92.26,20400.0,79.2922,79.2922,79.2321,79.2407,20400.0
2014-11-10 15:30:00,92.26,92.26,92.22,92.23,37700.0,79.2407,79.2407,79.2063,79.2149,37700.0
2014-11-10 15:35:00,92.23,92.32,92.22,92.31,37700.0,79.2149,79.2922,79.2063,79.2836,37700.0
2014-11-10 15:40:00,92.31,92.32,92.28,92.3,36600.0,79.2836,79.2922,79.2578,79.275,36600.0
2014-11-10 15:45:00,92.29,92.34,92.27,92.32,74500.0,79.2664,79.3094,79.2492,79.2922,74500.0
2014-11-10 15:50:00,92.32,92.34,92.27,92.31,107500.0,79.2922,79.3094,79.2492,79.2836,107500.0
2014-11-10 15:55:00,92.31,92.43,92.29,92.41,148300.0,79.2836,79.3867,79.2664,79.3695,148300.0
2014-11-11 09:30:00,92.28,92.45,92.21,92.37,64800.0,79.2578,79.4038,79.1977,79.3351,64800.0
2014-11-11 09:35:00,92.37,92.38,91.94,92.06,34000.0,79.3351,79.3437,78.9658,79.0689,34000.0
2014-11-11 09:40:00,92.03,92.2,91.99,92.06,29700.0,79.0431,79.1891,79.0088,79.0689,29700.0
2014-11-11 09:45:00,92.07,92.14,91.9,92.0,48900.0,79.0775,79.1376,78.9315,79.0173,48900.0
2014-11-11 09:50:00,91.99,92.19,91.97,92.16,12800.0,79.0088,79.1805,78.9916,79.1548,12800.0
2014-11-11 09:55:00,92.14,92.15,91.97,92.06,13900.0,79.1376,79.1462,78.9916,79.0689,13900.0
2014-11-11 10:00:00,92.06,92.18,92.06,92.17,38300.0,79.0689,79.1719,79.0689,79.1634,38300.0
2014-11-11 10:05:00,92.18,92.25,92.12,92.23,17600.0,79.1719,79.2321,79.1204,79.2149,17600.0
2014-11-11 10:10:00,92.21,92.21,92.02,92.04,43600.0,79.1977,79.1977,79.0345,79.0517,43600.0
2014-11-11 10:15:00,92.06,92.21,92.06,92.21,15100.0,79.0689,79.1977,79.0689,79.1977,15100.0
2014-11-11 10:20:00,92.21,92.39,92.21,92.39,19600.0,79.1977,79.3523,79.1977,79.3523,19600.0
2014-11-11 10:25:00,92.38,92.47,92.36,92.47,25700.0,79.3437,79.421,79.3265,79.421,25700.0
2014-11-11 10:30:00,92.47,92.55,92.46,92.52,42900.0,79.421,79.4897,79.4124,79.464,42900.0
2014-11-11 10:35:00,92.53,92.56,92.48,92.54,23800.0,79.4726,79.4983,79.4296,79.4811,23800.0
2014-11-11 10:40:00,92.54,92.59,92.52,92.52,28200.0,79.4811,79.5241,79.464,79.464,28200.0
2014-11-11 10:45:00,92.52,92.56,92.43,92.44,16800.0,79.464,79.4983,79.3867,79.3953,16800.0
2014-11-11 10:50:00,92.46,92.47,92.42,92.45,29600.0,79.4124,79.421,79.3781,79.4038,29600.0
2014-11-11 10:55:00,92.45,92.5,92.4,92.42,24800.0,79.4038,79.4468,79.3609,79.3781,24800.0
2014-11-11 11:00:00,92.42,92.43,92.31,92.38,22000.0,79.3781,79.3867,79.2836,79.3437,22000.0
2014-11-11 11:05:00,92.38,92.38,92.29,92.3,72500.0,79.3437,79.3437,79.2664,79.275,72500.0
2014-11-11 11:10:00,92.3,92.46,92.3,92.46,15100.0,79.275,79.4124,79.275,79.4124,15100.0
2014-11-11 11:15:00,92.46,92.46,92.36,92.36,13800.0,79.4124,79.4124,79.3265,79.3265,13800.0
2014-11-11 11:20:00,92.38,92.48,92.36,92.45,15800.0,79.3437,79.4296,79.3265,79.4038,15800.0
2014-11-11 11:25:00,92.45,92.45,92.34,92.36,10300.0,79.4038,79.4038,79.3094,79.3265,10300.0
2014-11-11 11:30:00,92.37,92.43,92.37,92.39,10900.0,79.3351,79.3867,79.3351,79.3523,10900.0
2014-11-11 11:35:00,92.38,92.4,92.29,92.3,12300.0,79.3437,79.3609,79.2664,79.275,12300.0
2014-11-11 11:40:00,92.29,92.33,92.29,92.31,8500.0,79.2664,79.3008,79.2664,79.2836,8500.0
2014-11-11 11:45:00,92.31,92.35,92.26,92.29,17000.0,79.2836,79.318,79.2407,79.2664,17000.0
2014-11-11 11:50:00,92.29,92.33,92.24,92.24,15900.0,79.2664,79.3008,79.2235,79.2235,15900.0
2014-11-11 11:55:00,92.23,92.24,92.18,92.18,8500.0,79.2149,79.2235,79.1719,79.1719,8500.0
2014-11-11 12:00:00,92.18,92.26,92.16,92.22,28700.0,79.1719,79.2407,79.1548,79.2063,28700.0
2014-11-11 12:05:00,92.23,92.23,92.16,92.17,14800.0,79.2149,79.2149,79.1548,79.1634,14800.0
2014-11-11 12:10:00,92.18,92.19,92.09,92.16,16500.0,79.1719,79.1805,79.0946,79.1548,16500.0
2014-11-11 12:15:00,92.16,92.19,92.1,92.14,32800.0,79.1548,79.1805,79.1032,79.1376,32800.0
2014-11-11 12:20:00,92.15,92.17,92.07,92.09,22300.0,79.1462,79.1634,79.0775,79.0946,22300.0
2014-11-11 12:25:00,92.08,92.1,91.99,92.02,26300.0,79.0861,79.1032,79.0088,79.0345,26300.0
2014-11-11 12:30:00,92.02,92.07,92.02,92.04,18800.0,79.0345,79.0775,79.0345,79.0517,18800.0
2014-11-11 12:35:00,92.05,92.11,92.05,92.08,20400.0,79.0603,79.1118,79.0603,79.0861,20400.0
2014-11-11 12:40:00,92.09,92.16,92.04,92.04,18400.0,79.0946,79.1548,79.0517,79.0517,18400.0
2014-11-11 12:45:00,92.04,92.07,91.96,92.0,18400.0,79.0517,79.0775,78.983,79.0173,18400.0
2014-11-11 12:50:00,92.0,92.08,92.0,92.07,13800.0,79.0173,79.0861,79.0173,79.0775,13800.0
2014-11-11 12:55:00,92.07,92.09,92.06,92.07,8400.0,79.0775,79.0946,79.0689,79.0775,8400.0
2014-11-11 13:00:00,92.07,92.08,92.01,92.01,19000.0,79.0775,79.0861,79.0259,79.0259,19000.0
2014-11-11 13:05:00,92.01,92.02,91.95,91.98,19700.0,79.0259,79.0345,78.9744,79.0002,19700.0
2014-11-11 13:10:00,92.0,92.0,91.95,91.95,13000.0,79.0173,79.0173,78.9744,78.9744,13000.0
2014-11-11 13:15:00,91.94,92.01,91.91,91.99,15400.0,78.9658,79.0259,78.94,79.0088,15400.0
2014-11-11 13:20:00,91.99,92.05,91.96,92.02,16700.0,79.0088,79.0603,78.983,79.0345,16700.0
2014-11-11 13:25:00,92.01,92.02,91.93,91.99,27100.0,79.0259,79.0345,78.9572,79.0088,27100.0
2014-11-11 13:30:00,91.99,92.0,91.9,91.94,23400.0,79.0088,79.0173,78.9315,78.9658,23400.0
2014-11-11 13:35:00,91.94,91.98,91.92,91.92,16400.0,78.9658,79.0002,78.9486,78.9486,16400.0
2014-11-11 13:40:00,91.92,91.93,91.83,91.85,40000.0,78.9486,78.9572,78.8713,78.8885,40000.0
2014-11-11 13:45:00,91.85,91.85,91.74,91.76,23500.0,78.8885,78.8885,78.794,78.8112,23500.0
2014-11-11 13:50:00,91.74,91.76,91.72,91.74,24200.0,78.794,78.8112,78.7769,78.794,24200.0
2014-11-11 13:55:00,91.75,91.76,91.73,91.74,30200.0,78.8026,78.8112,78.7854,78.794,30200.0
2014-11-11 14:00:00,91.73,91.76,91.62,91.63,64200.0,78.7854,78.8112,78.691,78.6996,64200.0
2014-11-11 14:05:00,91.62,91.63,91.57,91.6,35500.0,78.691,78.6996,78.648,78.6738,35500.0
2014-11-11 14:10:00,91.59,91.64,91.57,91.63,48900.0,78.6652,78.7081,78.648,78.6996,48900.0
2014-11-11 14:15:00,91.64,91.7,91.64,91.68,20500.0,78.7081,78.7597,78.7081,78.7425,20500.0
2014-11-11 14:20:00,91.69,91.72,91.63,91.7,21000.0,78.7511,78.7769,78.6996,78.7597,21000.0
2014-11-11 14:25:00,91.71,91.72,91.63,91.66,17400.0,78.7683,78.7769,78.6996,78.7253,17400.0
2014-11-11 14:30:00,91.65,91.67,91.64,91.64,17500.0,78.7167,78.7339,78.7081,78.7081,17500.0
2014-11-11 14:35:00,91.64,91.65,91.6,91.65,18200.0,78.7081,78.7167,78.6738,78.7167,18200.0
2014-11-11 14:40:00,91.66,91.71,91.66,91.7,21000.0,78.7253,78.7683,78.7253,78.7597,21000.0
2014-11-11 14:45:00,91.7,91.7,91.65,91.65,39200.0,78.7597,78.7597,78.7167,78.7167,39200.0
2014-11-11 14:50:00,91.65,91.65,91.56,91.57,31500.0,78.7167,78.7167,78.6394,78.648,31500.0
2014-11-11 14:55:00,91.56,91.56,91.52,91.54,29800.0,78.6394,78.6394,78.6051,78.6223,29800.0
2014-11-11 15:00:00,91.55,91.62,91.49,91.62,53700.0,78.6308,78.691,78.5793,78.691,53700.0
2014-11-11 15:05:00,91.61,91.65,91.59,91.63,44700.0,78.6824,78.7167,78.6652,78.6996,44700.0
2014-11-11 15:10:00,91.64,91.64,91.6,91.63,28000.0,78.7081,78.7081,78.6738,78.6996,28000.0
2014-11-11 15:15:00,91.62,91.63,91.58,91.59,25600.0,78.691,78.6996,78.6566,78.6652,25600.0
2014-11-11 15:20:00,91.59,91.61,91.58,91.58,31200.0,78.6652,78.6824,78.6566,78.6566,31200.0
2014-11-11 15:25:00,91.59,91.64,91.59,91.6,33900.0,78.6652,78.7081,78.6652,78.6738,33900.0
2014-11-11 15:30:00,91.6,91.63,91.51,91.52,49600.0,78.6738,78.6996,78.5965,78.6051,49600.0
2014-11-11 15:35:00,91.52,91.61,91.5,91.53,66300.0,78.6051,78.6824,78.5879,78.6137,66300.0
2014-11-11 15:40:00,91.53,91.62,91.52,91.61,47700.0,78.6137,78.691,78.6051,78.6824,47700.0
2014-11-11 15:45:00,91.62,91.7,91.61,91.69,88100.0,78.691,78.7597,78.6824,78.7511,88100.0
2014-11-11 15:50:00,91.69,91.74,91.67,91.67,77000.0,78.7511,78.794,78.7339,78.7339,77000.0
2014-11-11 15:55:00,91.67,91.75,91.67,91.74,130100.0,78.7339,78.8026,78.7339,78.794,130100.0
2014-11-12 09:30:00,91.16,91.24,91.12,91.22,93700.0,78.2959,78.3646,78.2615,78.3474,93700.0
2014-11-12 09:35:00,91.22,91.49,91.21,91.4,31800.0,78.3474,78.5793,78.3388,78.502,31800.0
2014-11-12 09:40:00,91.39,91.48,91.35,91.38,31300.0,78.4934,78.5707,78.4591,78.4848,31300.0
2014-11-12 09:45:00,91.38,91.44,91.28,91.38,18600.0,78.4848,78.5364,78.3989,78.4848,18600.0
2014-11-12 09:50:00,91.35,91.44,91.34,91.39,21200.0,78.4591,78.5364,78.4505,78.4934,21200.0
2014-11-12 09:55:00,91.4,91.41,91.26,91.35,19900.0,78.502,78.5106,78.3818,78.4591,19900.0
2014-11-12 10:00:00,91.36,91.41,91.33,91.37,18100.0,78.4677,78.5106,78.4419,78.4762,18100.0
2014-11-12 10:05:00,91.38,91.46,91.37,91.43,22300.0,78.4848,78.5535,78.4762,78.5278,22300.0
2014-11-12 10:10:00,91.43,91.5,91.38,91.38,32900.0,78.5278,78.5879,78.4848,78.4848,32900.0
2014-11-12 10:15:00,91.36,91.38,91.33,91.36,14000.0,78.4677,78.4848,78.4419,78.4677,14000.0
2014-11-12 10:20:00,91.37,91.4,91.33,91.39,16700.0,78.4762,78.502,78.4419,78.4934,16700.0
2014-11-12 10:25:00,91.39,91.4,91.34,91.36,23900.0,78.4934,78.502,78.4505,78.4677,23900.0
2014-11-12 10:30:00,91.36,91.39,91.28,91.31,18500.0,78.4677,78.4934,78.3989,78.4247,18500.0
2014-11-12 10:35:00,91.32,91.37,91.3,91.32,16500.0,78.4333,78.4762,78.4161,78.4333,16500.0
2014-11-12 10:40:00,91.31,91.4,91.3,91.3,78100.0,78.4247,78.502,78.4161,78.4161,78100.0
2014-11-12 10:45:00,91.3,91.34,91.29,91.32,25800.0,78.4161,78.4505,78.4075,78.4333,25800.0
2014-11-12 10:50:00,91.33,91.34,91.27,91.27,9800.0,78.4419,78.4505,78.3904,78.3904,9800.0
2014-11-12 10:55:00,91.27,91.27,91.15,91.17,28700.0,78.3904,78.3904,78.2873,78.3045,28700.0
2014-11-12 11:00:00,91.17,91.18,91.1,91.12,19700.0,78.3045,78.3131,78.2443,78.2615,19700.0
2014-11-12 11:05:00,91.13,91.21,91.13,91.2,26500.0,78.2701,78.3388,78.2701,78.3302,26500.0
2014-11-12 11:10:00,91.2,91.22,91.17,91.18,65000.0,78.3302,78.3474,78.3045,78.3131,65000.0
2014-11-12 11:15:00,91.18,91.19,91.13,91.17,26700.0,78.3131,78.3216,78.2701,78.3045,26700.0
2014-11-12 11:20:00,91.17,91.29,91.17,91.29,57000.0,78.3045,78.4075,78.3045,78.4075,57000.0
2014-11-12 11:25:00,91.3,91.31,91.19,91.22,29900.0,78.4161,78.4247,78.3216,78.3474,29900.0
2014-11-12 11:30:00,91.22,91.26,91.22,91.24,42200.0,78.3474,78.3818,78.3474,78.3646,42200.0
2014-11-12 11:35:00,91.25,91.29,91.25,91.27,86800.0,78.3732,78.4075,78.3732,78.3904,86800.0
2014-11-12 11:40:00,91.26,91.29,91.25,91.27,17200.0,78.3818,78.4075,78.3732,78.3904,17200.0
2014-11-12 11:45:00,91.28,91.31,91.25,91.26,23100.0,78.3989,78.4247,78.3732,78.3818,23100.0
2014-11-12 11:50:00,91.26,91.26,91.21,91.21,12100.0,78.3818,78.3818,78.3388,78.3388,12100.0
2014-11-12 11:55:00,91.22,91.27,91.2,91.25,47000.0,78.3474,78.3904,78.3302,78.3732,47000.0
2014-11-12 12:00:00,91.27,91.29,91.26,91.28,432100.0,78.3904,78.4075,78.3818,78.3989,432100.0
2014-11-12 12:05:00,91.28,91.37,91.28,91.3,32300.0,78.3989,78.4762,78.3989,78.4161,32300.0
2014-11-12 12:10:00,91.3,91.31,91.27,91.3,13800.0,78.4161,78.4247,78.3904,78.4161,13800.0
2014-11-12 12:15:00,91.3,91.3,91.26,91.28,31500.0,78.4161,78.4161,78.3818,78.3989,31500.0
2014-11-12 12:20:00,91.29,91.3,91.24,91.26,24600.0,78.4075,78.4161,78.3646,78.3818,24600.0
2014-11-12 12:25:00,91.26,91.3,91.26,91.27,19500.0,78.3818,78.4161,78.3818,78.3904,19500.0
2014-11-12 12:30:00,91.27,91.29,91.23,91.24,11100.0,78.3904,78.4075,78.356,78.3646,11100.0
2014-11-12 12:35:00,91.24,91.25,91.21,91.24,17200.0,78.3646,78.3732,78.3388,78.3646,17200.0
2014-11-12 12:40:00,91.23,91.33,91.23,91.33,11100.0,78.356,78.4419,78.356,78.4419,11100.0
2014-11-12 12:45:00,91.32,91.34,91.2,91.23,62600.0,78.4333,78.4505,78.3302,78.356,62600.0
2014-11-12 12:50:00,91.23,91.25,91.18,91.18,48300.0,78.356,78.3732,78.3131,78.3131,48300.0
2014-11-12 12:55:00,91.18,91.2,91.18,91.2,39700.0,78.3131,78.3302,78.3131,78.3302,39700.0
2014-11-12 13:00:00,91.2,91.26,91.19,91.25,53500.0,78.3302,78.3818,78.3216,78.3732,53500.0
2014-11-12 13:05:00,91.25,91.26,91.22,91.24,175300.0,78.3732,78.3818,78.3474,78.3646,175300.0
2014-11-12 13:10:00,91.24,91.35,91.24,91.33,267900.0,78.3646,78.4591,78.3646,78.4419,267900.0
2014-11-12 13:15:00,91.33,91.41,91.32,91.39,38200.0,78.4419,78.5106,78.4333,78.4934,38200.0
2014-11-12 13:20:00,91.39,91.43,91.37,91.43,31600.0,78.4934,78.5278,78.4762,78.5278,31600.0
2014-11-12 13:25:00,91.43,91.49,91.42,91.45,51900.0,78.5278,78.5793,78.5192,78.545,51900.0
2014-11-12 13:30:00,91.44,91.54,91.44,91.54,27100.0,78.5364,78.6223,78.5364,78.6223,27100.0
2014-11-12 13:35:00,91.52,91.52,91.44,91.46,14100.0,78.6051,78.6051,78.5364,78.5535,14100.0
2014-11-12 13:40:00,91.46,91.51,91.46,91.49,17500.0,78.5535,78.5965,78.5535,78.5793,17500.0
2014-11-12 13:45:00,91.48,91.49,91.43,91.43,13100.0,78.5707,78.5793,78.5278,78.5278,13100.0
2014-11-12 13:50:00,91.43,91.45,91.4,91.4,19100.0,78.5278,78.545,78.502,78.502,19100.0
2014-11-12 13:55:00,91.39,91.43,91.38,91.43,23700.0,78.4934,78.5278,78.4848,78.5278,23700.0
2014-11-12 14:00:00,91.43,91.46,91.41,91.46,12000.0,78.5278,78.5535,78.5106,78.5535,12000.0
2014-11-12 14:05:00,91.45,91.51,91.44,91.48,18000.0,78.545,78.5965,78.5364,78.5707,18000.0
2014-11-12 14:10:00,91.49,91.52,91.46,91.49,24200.0,78.5793,78.6051,78.5535,78.5793,24200.0
2014-11-12 14:15:00,91.49,91.61,91.49,91.61,31700.0,78.5793,78.6824,78.5793,78.6824,31700.0
2014-11-12 14:20:00,91.61,91.66,91.6,91.64,13600.0,78.6824,78.7253,78.6738,78.7081,13600.0
2014-11-12 14:25:00,91.64,91.67,91.62,91.63,43300.0,78.7081,78.7339,78.691,78.6996,43300.0
2014-11-12 14:30:00,91.64,91.67,91.59,91.61,18600.0,78.7081,78.7339,78.6652,78.6824,18600.0
2014-11-12 14:35:00,91.62,91.62,91.54,91.54,17300.0,78.691,78.691,78.6223,78.6223,17300.0
2014-11-12 14:40:00,91.54,91.55,91.48,91.49,10400.0,78.6223,78.6308,78.5707,78.5793,10400.0
2014-11-12 14:45:00,91.48,91.54,91.48,91.51,11000.0,78.5707,78.6223,78.5707,78.5965,11000.0
2014-11-12 14:50:00,91.5,91.52,91.43,91.5,13300.0,78.5879,78.6051,78.5278,78.5879,13300.0
2014-11-12 14:55:00,91.51,91.53,91.47,91.49,12800.0,78.5965,78.6137,78.5621,78.5793,12800.0
2014-11-12 15:00:00,91.49,91.53,91.42,91.52,22300.0,78.5793,78.6137,78.5192,78.6051,22300.0
2014-11-12 15:05:00,91.52,91.57,91.51,91.53,20600.0,78.6051,78.648,78.5965,78.6137,20600.0
2014-11-12 15:10:00,91.52,91.54,91.49,91.52,22600.0,78.6051,78.6223,78.5793,78.6051,22600.0
2014-11-12 15:15:00,91.52,91.57,91.52,91.57,15300.0,78.6051,78.648,78.6051,78.648,15300.0
2014-11-12 15:20:00,91.55,91.56,91.49,91.52,63500.0,78.6308,78.6394,78.5793,78.6051,63500.0
2014-11-12 15:25:00,91.52,91.6,91.52,91.59,26400.0,78.6051,78.6738,78.6051,78.6652,26400.0
2014-11-12 15:30:00,91.59,91.61,91.56,91.59,44000.0,78.6652,78.6824,78.6394,78.6652,44000.0
2014-11-12 15:35:00,91.59,91.62,91.57,91.62,29900.0,78.6652,78.691,78.648,78.691,29900.0
2014-11-12 15:40:00,91.62,91.65,91.59,91.61,43600.0,78.691,78.7167,78.6652,78.6824,43600.0
2014-11-12 15:45:00,91.62,91.65,91.56,91.59,55600.0,78.691,78.7167,78.6394,78.6652,55600.0
2014-11-12 15:50:00,91.59,91.61,91.51,91.56,56400.0,78.6652,78.6824,78.5965,78.6394,56400.0
2014-11-12 15:55:00,91.56,91.64,91.51,91.54,97200.0,78.6394,78.7081,78.5965,78.6223,97200.0
2014-11-13 09:30:00,91.7,91.7,91.0,91.57,106500.0,78.7597,78.7597,78.1585,78.648,106500.0
2014-11-13 09:35:00,91.52,91.58,91.43,91.55,44300.0,78.6051,78.6566,78.5278,78.6308,44300.0
2014-11-13 09:40:00,91.59,91.64,91.4,91.42,29700.0,78.6652,78.7081,78.502,78.5192,29700.0
2014-11-13 09:45:00,91.4,91.44,91.33,91.34,24800.0,78.502,78.5364,78.4419,78.4505,24800.0
2014-11-13 09:50:00,91.34,91.39,91.26,91.31,35500.0,78.4505,78.4934,78.3818,78.4247,35500.0
2014-11-13 09:55:00,91.29,91.32,91.25,91.3,19800.0,78.4075,78.4333,78.3732,78.4161,19800.0
2014-11-13 10:00:00,91.31,91.33,91.21,91.28,32200.0,78.4247,78.4419,78.3388,78.3989,32200.0
2014-11-13 10:05:00,91.28,91.34,91.23,91.28,32600.0,78.3989,78.4505,78.356,78.3989,32600.0
2014-11-13 10:10:00,91.29,91.34,91.23,91.33,50600.0,78.4075,78.4505,78.356,78.4419,50600.0
2014-11-13 10:15:00,91.33,91.34,91.26,91.26,22900.0,78.4419,78.4505,78.3818,78.3818,22900.0
2014-11-13 10:20:00,91.27,91.41,91.27,91.41,19800.0,78.3904,78.5106,78.3904,78.5106,19800.0
2014-11-13 10:25:00,91.4,91.49,91.38,91.44,13200.0,78.502,78.5793,78.4848,78.5364,13200.0
2014-11-13 10:30:00,91.43,91.57,91.43,91.57,29600.0,78.5278,78.648,78.5278,78.648,29600.0
2014-11-13 10:35:00,91.57,91.67,91.54,91.64,33800.0,78.648,78.7339,78.6223,78.7081,33800.0
2014-11-13 10:40:00,91.65,91.65,91.54,91.55,17600.0,78.7167,78.7167,78.6223,78.6308,17600.0
2014-11-13 10:45:00,91.58,91.58,91.53,91.56,13300.0,78.6566,78.6566,78.6137,78.6394,13300.0
2014-11-13 10:50:00,91.56,91.59,91.49,91.53,16500.0,78.6394,78.6652,78.5793,78.6137,16500.0
2014-11-13 10:55:00,91.53,91.53,91.47,91.47,27300.0,78.6137,78.6137,78.5621,78.5621,27300.0
2014-11-13 11:00:00,91.47,91.49,91.4,91.43,79000.0,78.5621,78.5793,78.502,78.5278,79000.0
2014-11-13 11:05:00,91.43,91.43,91.37,91.4,27600.0,78.5278,78.5278,78.4762,78.502,27600.0
2014-11-13 11:10:00,91.39,91.5,91.36,91.48,39200.0,78.4934,78.5879,78.4677,78.5707,39200.0
2014-11-13 11:15:00,91.48,91.51,91.38,91.49,32400.0,78.5707,78.5965,78.4848,78.5793,32400.0
2014-11-13 11:20:00,91.48,91.52,91.48,91.51,21000.0,78.5707,78.6051,78.5707,78.5965,21000.0
2014-11-13 11:25:00,91.5,91.51,91.42,91.45,27300.0,78.5879,78.5965,78.5192,78.545,27300.0
2014-11-13 11:30:00,91.45,91.49,91.42,91.46,26700.0,78.545,78.5793,78.5192,78.5535,26700.0
2014-11-13 11:35:00,91.46,91.46,91.36,91.36,32900.0,78.5535,78.5535,78.4677,78.4677,32900.0
2014-11-13 11:40:00,91.37,91.43,91.34,91.42,36100.0,78.4762,78.5278,78.4505,78.5192,36100.0
2014-11-13 11:45:00,91.43,91.51,91.42,91.49,16400.0,78.5278,78.5965,78.5192,78.5793,16400.0
2014-11-13 11:50:00,91.48,91.51,91.46,91.5,13600.0,78.5707,78.5965,78.5535,78.5879,13600.0
2014-11-13 11:55:00,91.5,91.51,91.43,91.46,16000.0,78.5879,78.5965,78.5278,78.5535,16000.0
2014-11-13 12:00:00,91.46,91.49,91.37,91.39,15700.0,78.5535,78.5793,78.4762,78.4934,15700.0
2014-11-13 12:05:00,91.37,91.46,91.35,91.45,14300.0,78.4762,78.5535,78.4591,78.545,14300.0
2014-11-13 12:10:00,91.45,91.46,91.44,91.46,11300.0,78.545,78.5535,78.5364,78.5535,11300.0
2014-11-13 12:15:00,91.47,91.53,91.44,91.51,19700.0,78.5621,78.6137,78.5364,78.5965,19700.0
2014-11-13 12:20:00,91.51,91.53,91.49,91.5,10300.0,78.5965,78.6137,78.5793,78.5879,10300.0
2014-11-13 12:25:00,91.51,91.52,91.48,91.5,13500.0,78.5965,78.6051,78.5707,78.5879,13500.0
2014-11-13 12:30:00,91.5,91.52,91.42,91.44,15800.0,78.5879,78.6051,78.5192,78.5364,15800.0
2014-11-13 12:35:00,91.45,91.52,91.44,91.51,20700.0,78.545,78.6051,78.5364,78.5965,20700.0
2014-11-13 12:40:00,91.5,91.5,91.45,91.46,24400.0,78.5879,78.5879,78.545,78.5535,24400.0
2014-11-13 12:45:00,91.45,91.5,91.43,91.46,20900.0,78.545,78.5879,78.5278,78.5535,20900.0
2014-11-13 12:50:00,91.46,91.5,91.44,91.44,16100.0,78.5535,78.5879,78.5364,78.5364,16100.0
2014-11-13 12:55:00,91.45,91.48,91.37,91.37,5600.0,78.545,78.5707,78.4762,78.4762,5600.0
2014-11-13 13:00:00,91.37,91.39,91.32,91.33,6100.0,78.4762,78.4934,78.4333,78.4419,6100.0
2014-11-13 13:05:00,91.31,91.31,91.15,91.19,35800.0,78.4247,78.4247,78.2873,78.3216,35800.0
2014-11-13 13:10:00,91.19,91.21,91.17,91.17,19300.0,78.3216,78.3388,78.3045,78.3045,19300.0
2014-11-13 13:15:00,91.19,91.26,91.19,91.25,21200.0,78.3216,78.3818,78.3216,78.3732,21200.0
2014-11-13 13:20:00,91.25,91.26,91.11,91.12,17500.0,78.3732,78.3818,78.2529,78.2615,17500.0
2014-11-13 13:25:00,91.12,91.2,91.1,91.18,46100.0,78.2615,78.3302,78.2443,78.3131,46100.0
2014-11-13 13:30:00,91.19,91.19,91.06,91.09,24400.0,78.3216,78.3216,78.21,78.2358,24400.0
2014-11-13 13:35:00,91.09,91.11,91.06,91.09,19600.0,78.2358,78.2529,78.21,78.2358,19600.0
2014-11-13 13:40:00,91.09,91.15,91.08,91.15,19400.0,78.2358,78.2873,78.2272,78.2873,19400.0
2014-11-13 13:45:00,91.15,91.18,91.13,91.18,14100.0,78.2873,78.3131,78.2701,78.3131,14100.0
2014-11-13 13:50:00,91.18,91.28,91.18,91.23,21900.0,78.3131,78.3989,78.3131,78.356,21900.0
2014-11-13 13:55:00,91.23,91.25,91.2,91.22,8100.0,78.356,78.3732,78.3302,78.3474,8100.0
2014-11-13 14:00:00,91.21,91.26,91.21,91.23,15200.0,78.3388,78.3818,78.3388,78.356,15200.0
2014-11-13 14:05:00,91.24,91.26,91.18,91.24,43100.0,78.3646,78.3818,78.3131,78.3646,43100.0
2014-11-13 14:10:00,91.24,91.24,91.15,91.16,70400.0,78.3646,78.3646,78.2873,78.2959,70400.0
2014-11-13 14:15:00,91.15,91.16,91.09,91.15,36500.0,78.2873,78.2959,78.2358,78.2873,36500.0
2014-11-13 14:20:00,91.15,91.17,91.12,91.12,18200.0,78.2873,78.3045,78.2615,78.2615,18200.0
2014-11-13 14:25:00,91.11,91.18,91.1,91.17,221400.0,78.2529,78.3131,78.2443,78.3045,221400.0
2014-11-13 14:30:00,91.17,91.19,91.15,91.18,86700.0,78.3045,78.3216,78.2873,78.3131,86700.0
2014-11-13 14:35:00,91.18,91.2,91.12,91.14,19300.0,78.3131,78.3302,78.2615,78.2787,19300.0
2014-11-13 14:40:00,91.14,91.19,91.12,91.17,28600.0,78.2787,78.3216,78.2615,78.3045,28600.0
2014-11-13 14:45:00,91.16,91.19,91.11,91.13,70500.0,78.2959,78.3216,78.2529,78.2701,70500.0
2014-11-13 14:50:00,91.11,91.12,91.04,91.05,55900.0,78.2529,78.2615,78.1928,78.2014,55900.0
2014-11-13 14:55:00,91.04,91.05,90.95,90.95,41200.0,78.1928,78.2014,78.1155,78.1155,41200.0
2014-11-13 15:00:00,90.95,91.1,90.94,91.08,34700.0,78.1155,78.2443,78.1069,78.2272,34700.0
2014-11-13 15:05:00,91.09,91.21,91.08,91.19,23700.0,78.2358,78.3388,78.2272,78.3216,23700.0
2014-11-13 15:10:00,91.2,91.22,91.1,91.13,24600.0,78.3302,78.3474,78.2443,78.2701,24600.0
2014-11-13 15:15:00,91.13,91.16,91.09,91.13,25400.0,78.2701,78.2959,78.2358,78.2701,25400.0
2014-11-13 15:20:00,91.13,91.19,91.12,91.19,25500.0,78.2701,78.3216,78.2615,78.3216,25500.0
2014-11-13 15:25:00,91.19,91.19,91.03,91.03,27200.0,78.3216,78.3216,78.1842,78.1842,27200.0
2014-11-13 15:30:00,91.04,91.15,91.04,91.15,29600.0,78.1928,78.2873,78.1928,78.2873,29600.0
2014-11-13 15:35:00,91.13,91.25,91.12,91.18,37400.0,78.2701,78.3732,78.2615,78.3131,37400.0
2014-11-13 15:40:00,91.17,91.18,91.12,91.13,83000.0,78.3045,78.3131,78.2615,78.2701,83000.0
2014-11-13 15:45:00,91.13,91.18,91.05,91.06,114100.0,78.2701,78.3131,78.2014,78.21,114100.0
2014-11-13 15:50:00,91.07,91.1,90.98,91.0,201400.0,78.2186,78.2443,78.1413,78.1585,201400.0
2014-11-13 15:55:00,91.0,91.08,90.96,91.06,222100.0,78.1585,78.2272,78.1241,78.21,222100.0
2014-11-14 09:30:00,91.07,91.24,91.0,91.12,108800.0,78.2186,78.3646,78.1585,78.2615,108800.0
2014-11-14 09:35:00,91.11,91.14,90.94,90.95,11300.0,78.2529,78.2787,78.1069,78.1155,11300.0
2014-11-14 09:40:00,90.94,91.07,90.89,90.89,30500.0,78.1069,78.2186,78.064,78.064,30500.0
2014-11-14 09:45:00,90.92,90.93,90.79,90.83,16300.0,78.0897,78.0983,77.9781,78.0124,16300.0
2014-11-14 09:50:00,90.81,91.02,90.81,90.99,15800.0,77.9953,78.1756,77.9953,78.1499,15800.0
2014-11-14 09:55:00,91.02,91.03,90.98,91.0,14300.0,78.1756,78.1842,78.1413,78.1585,14300.0
2014-11-14 10:00:00,91.02,91.04,90.92,91.0,25800.0,78.1756,78.1928,78.0897,78.1585,25800.0
2014-11-14 10:05:00,91.0,91.02,90.94,90.99,16500.0,78.1585,78.1756,78.1069,78.1499,16500.0
2014-11-14 10:10:00,90.99,91.01,90.96,90.96,25500.0,78.1499,78.167,78.1241,78.1241,25500.0
2014-11-14 10:15:00,90.97,90.99,90.92,90.98,15200.0,78.1327,78.1499,78.0897,78.1413,15200.0
2014-11-14 10:20:00,90.99,91.01,90.93,91.01,14100.0,78.1499,78.167,78.0983,78.167,14100.0
2014-11-14 10:25:00,91.01,91.01,90.88,90.94,36600.0,78.167,78.167,78.0554,78.1069,36600.0
2014-11-14 10:30:00,90.94,90.95,90.82,90.82,29900.0,78.1069,78.1155,78.0039,78.0039,29900.0
2014-11-14 10:35:00,90.82,90.91,90.8,90.89,21500.0,78.0039,78.0812,77.9867,78.064,21500.0
2014-11-14 10:40:00,90.87,90.93,90.85,90.93,31200.0,78.0468,78.0983,78.0296,78.0983,31200.0
2014-11-14 10:45:00,90.91,90.93,90.86,90.86,36600.0,78.0812,78.0983,78.0382,78.0382,36600.0
2014-11-14 10:50:00,90.87,90.92,90.85,90.89,27600.0,78.0468,78.0897,78.0296,78.064,27600.0
2014-11-14 10:55:00,90.89,90.89,90.83,90.83,18000.0,78.064,78.064,78.0124,78.0124,18000.0
2014-11-14 11:00:00,90.84,90.87,90.81,90.83,15000.0,78.021,78.0468,77.9953,78.0124,15000.0
2014-11-14 11:05:00,90.83,90.9,90.83,90.84,14800.0,78.0124,78.0726,78.0124,78.021,14800.0
2014-11-14 11:10:00,90.84,90.85,90.72,90.73,44200.0,78.021,78.0296,77.918,77.9266,44200.0
2014-11-14 11:15:00,90.73,90.79,90.73,90.78,12900.0,77.9266,77.9781,77.9266,77.9695,12900.0
2014-11-14 11:20:00,90.78,90.81,90.77,90.81,12200.0,77.9695,77.9953,77.9609,77.9953,12200.0
2014-11-14 11:25:00,90.8,90.81,90.73,90.74,10500.0,77.9867,77.9953,77.9266,77.9352,10500.0
2014-11-14 11:30:00,90.73,90.81,90.7,90.79,18400.0,77.9266,77.9953,77.9008,77.9781,18400.0
2014-11-14 11:35:00,90.8,90.8,90.74,90.77,12000.0,77.9867,77.9867,77.9352,77.9609,12000.0
2014-11-14 11:40:00,90.77,90.77,90.63,90.63,21700.0,77.9609,77.9609,77.8407,77.8407,21700.0
2014-11-14 11:45:00,90.64,90.65,90.59,90.6,19100.0,77.8493,77.8579,77.8063,77.8149,19100.0
2014-11-14 11:50:00,90.6,90.62,90.58,90.61,38900.0,77.8149,77.8321,77.7977,77.8235,38900.0
2014-11-14 11:55:00,90.6,90.61,90.55,90.6,26600.0,77.8149,77.8235,77.772,77.8149,26600.0
2014-11-14 12:00:00,90.6,90.6,90.55,90.59,12300.0,77.8149,77.8149,77.772,77.8063,12300.0
2014-11-14 12:05:00,90.58,90.59,90.56,90.58,11700.0,77.7977,77.8063,77.7806,77.7977,11700.0
2014-11-14 12:10:00,90.58,90.63,90.58,90.6,5900.0,77.7977,77.8407,77.7977,77.8149,5900.0
2014-11-14 12:15:00,90.61,90.63,90.53,90.58,8700.0,77.8235,77.8407,77.7548,77.7977,8700.0
2014-11-14 12:20:00,90.58,90.65,90.54,90.56,14900.0,77.7977,77.8579,77.7634,77.7806,14900.0
2014-11-14 12:25:00,90.54,90.55,90.49,90.52,14200.0,77.7634,77.772,77.7204,77.7462,14200.0
2014-11-14 12:30:00,90.53,90.6,90.52,90.59,7200.0,77.7548,77.8149,77.7462,77.8063,7200.0
2014-11-14 12:35:00,90.59,90.62,90.58,90.61,8300.0,77.8063,77.8321,77.7977,77.8235,8300.0
2014-11-14 12:40:00,90.61,90.63,90.56,90.57,5600.0,77.8235,77.8407,77.7806,77.7891,5600.0
2014-11-14 12:45:00,90.58,90.59,90.55,90.56,10900.0,77.7977,77.8063,77.772,77.7806,10900.0
2014-11-14 12:50:00,90.57,90.64,90.56,90.62,10900.0,77.7891,77.8493,77.7806,77.8321,10900.0
2014-11-14 12:55:00,90.62,90.64,90.58,90.58,10600.0,77.8321,77.8493,77.7977,77.7977,10600.0
2014-11-14 13:00:00,90.59,90.59,90.52,90.52,6800.0,77.8063,77.8063,77.7462,77.7462,6800.0
2014-11-14 13:05:00,90.53,90.57,90.53,90.55,5600.0,77.7548,77.7891,77.7548,77.772,5600.0
2014-11-14 13:10:00,90.55,90.58,90.54,90.58,7400.0,77.772,77.7977,77.7634,77.7977,7400.0
2014-11-14 13:15:00,90.59,90.64,90.58,90.6,14300.0,77.8063,77.8493,77.7977,77.8149,14300.0
2014-11-14 13:20:00,90.6,90.6,90.54,90.55,8400.0,77.8149,77.8149,77.7634,77.772,8400.0
2014-11-14 13:25:00,90.53,90.57,90.53,90.56,7500.0,77.7548,77.7891,77.7548,77.7806,7500.0
2014-11-14 13:30:00,90.57,90.57,90.46,90.48,12800.0,77.7891,77.7891,77.6947,77.7118,12800.0
2014-11-14 13:35:00,90.49,90.54,90.47,90.49,13900.0,77.7204,77.7634,77.7033,77.7204,13900.0
2014-11-14 13:40:00,90.49,90.54,90.48,90.51,11900.0,77.7204,77.7634,77.7118,77.7376,11900.0
2014-11-14 13:45:00,90.51,90.55,90.51,90.54,7800.0,77.7376,77.772,77.7376,77.7634,7800.0
2014-11-14 13:50:00,90.55,90.6,90.55,90.6,7600.0,77.772,77.8149,77.772,77.8149,7600.0
2014-11-14 13:55:00,90.59,90.59,90.47,90.47,12700.0,77.8063,77.8063,77.7033,77.7033,12700.0
2014-11-14 14:00:00,90.49,90.52,90.45,90.5,11800.0,77.7204,77.7462,77.6861,77.729,11800.0
2014-11-14 14:05:00,90.5,90.5,90.44,90.49,11200.0,77.729,77.729,77.6775,77.7204,11200.0
2014-11-14 14:10:00,90.49,90.5,90.43,90.44,20800.0,77.7204,77.729,77.6689,77.6775,20800.0
2014-11-14 14:15:00,90.45,90.45,90.4,90.43,19500.0,77.6861,77.6861,77.6431,77.6689,19500.0
2014-11-14 14:20:00,90.43,90.44,90.39,90.4,14400.0,77.6689,77.6775,77.6345,77.6431,14400.0
2014-11-14 14:25:00,90.42,90.49,90.42,90.49,9900.0,77.6603,77.7204,77.6603,77.7204,9900.0
2014-11-14 14:30:00,90.48,90.5,90.47,90.48,12600.0,77.7118,77.729,77.7033,77.7118,12600.0
2014-11-14 14:35:00,90.48,90.49,90.46,90.48,8700.0,77.7118,77.7204,77.6947,77.7118,8700.0
2014-11-14 14:40:00,90.46,90.49,90.45,90.45,10800.0,77.6947,77.7204,77.6861,77.6861,10800.0
2014-11-14 14:45:00,90.46,90.47,90.4,90.42,15000.0,77.6947,77.7033,77.6431,77.6603,15000.0
2014-11-14 14:50:00,90.41,90.46,90.38,90.4,8600.0,77.6517,77.6947,77.626,77.6431,8600.0
2014-11-14 14:55:00,90.39,90.39,90.35,90.37,16000.0,77.6345,77.6345,77.6002,77.6174,16000.0
2014-11-14 15:00:00,90.38,90.42,90.38,90.41,49200.0,77.626,77.6603,77.626,77.6517,49200.0
2014-11-14 15:05:00,90.42,90.44,90.4,90.41,10500.0,77.6603,77.6775,77.6431,77.6517,10500.0
2014-11-14 15:10:00,90.42,90.45,90.41,90.44,10700.0,77.6603,77.6861,77.6517,77.6775,10700.0
2014-11-14 15:15:00,90.44,90.45,90.4,90.41,17500.0,77.6775,77.6861,77.6431,77.6517,17500.0
2014-11-14 15:20:00,90.4,90.45,90.39,90.42,13200.0,77.6431,77.6861,77.6345,77.6603,13200.0
2014-11-14 15:25:00,90.43,90.51,90.43,90.5,19900.0,77.6689,77.7376,77.6689,77.729,19900.0
2014-11-14 15:30:00,90.5,90.55,90.48,90.53,27900.0,77.729,77.772,77.7118,77.7548,27900.0
2014-11-14 15:35:00,90.52,90.57,90.52,90.57,31000.0,77.7462,77.7891,77.7462,77.7891,31000.0
2014-11-14 15:40:00,90.57,90.61,90.49,90.57,51300.0,77.7891,77.8235,77.7204,77.7891,51300.0
2014-11-14 15:45:00,90.58,90.59,90.5,90.54,62200.0,77.7977,77.8063,77.729,77.7634,62200.0
2014-11-14 15:50:00,90.55,90.63,90.54,90.61,90800.0,77.772,77.8407,77.7634,77.8235,90800.0
2014-11-14 15:55:00,90.62,90.69,90.59,90.68,142000.0,77.8321,77.8922,77.8063,77.8836,142000.0
2014-11-17 09:30:00,90.24,90.26,90.02,90.02,103500.0,77.5057,77.5229,77.3168,77.3168,103500.0
2014-11-17 09:35:00,90.01,90.18,90.01,90.13,30400.0,77.3082,77.4542,77.3082,77.4112,30400.0
2014-11-17 09:40:00,90.11,90.18,90.05,90.07,19000.0,77.3941,77.4542,77.3425,77.3597,19000.0
2014-11-17 09:45:00,90.05,90.1,89.9,89.95,74000.0,77.3425,77.3855,77.2137,77.2566,74000.0
2014-11-17 09:50:00,89.93,90.01,89.92,89.93,48300.0,77.2395,77.3082,77.2309,77.2395,48300.0
2014-11-17 09:55:00,89.93,89.93,89.77,89.8,72900.0,77.2395,77.2395,77.102,77.1278,72900.0
2014-11-17 10:00:00,89.78,90.01,89.78,89.96,41300.0,77.1106,77.3082,77.1106,77.2652,41300.0
2014-11-17 10:05:00,89.98,90.04,89.83,89.88,20900.0,77.2824,77.3339,77.1536,77.1965,20900.0
2014-11-17 10:10:00,89.86,89.89,89.8,89.83,40400.0,77.1793,77.2051,77.1278,77.1536,40400.0
2014-11-17 10:15:00,89.84,89.91,89.82,89.91,67500.0,77.1622,77.2223,77.145,77.2223,67500.0
2014-11-17 10:20:00,89.93,90.05,89.88,89.99,49500.0,77.2395,77.3425,77.1965,77.291,49500.0
2014-11-17 10:25:00,90.01,90.12,90.0,90.0,35600.0,77.3082,77.4026,77.2996,77.2996,35600.0
2014-11-17 10:30:00,89.99,90.04,89.99,90.01,20400.0,77.291,77.3339,77.291,77.3082,20400.0
2014-11-17 10:35:00,90.0,90.04,89.92,90.0,25300.0,77.2996,77.3339,77.2309,77.2996,25300.0
2014-11-17 10:40:00,89.98,90.07,89.96,90.07,11500.0,77.2824,77.3597,77.2652,77.3597,11500.0
2014-11-17 10:45:00,90.04,90.09,89.97,90.08,13800.0,77.3339,77.3769,77.2738,77.3683,13800.0
2014-11-17 10:50:00,90.07,90.15,90.0,90.14,20400.0,77.3597,77.4284,77.2996,77.4198,20400.0
2014-11-17 10:55:00,90.13,90.18,90.07,90.09,32200.0,77.4112,77.4542,77.3597,77.3769,32200.0
2014-11-17 11:00:00,90.09,90.11,89.98,90.01,54400.0,77.3769,77.3941,77.2824,77.3082,54400.0
2014-11-17 11:05:00,90.01,90.1,90.01,90.03,17500.0,77.3082,77.3855,77.3082,77.3253,17500.0
2014-11-17 11:10:00,90.02,90.05,89.9,90.0,15000.0,77.3168,77.3425,77.2137,77.2996,15000.0
2014-11-17 11:15:00,90.0,90.07,89.98,90.07,10000.0,77.2996,77.3597,77.2824,77.3597,10000.0
2014-11-17 11:20:00,90.09,90.09,90.03,90.05,8400.0,77.3769,77.3769,77.3253,77.3425,8400.0
2014-11-17 11:25:00,90.05,90.08,89.93,89.93,14700.0,77.3425,77.3683,77.2395,77.2395,14700.0
2014-11-17 11:30:00,89.9,90.0,89.84,89.9,15800.0,77.2137,77.2996,77.1622,77.2137,15800.0
2014-11-17 11:35:00,89.92,90.01,89.88,89.88,32100.0,77.2309,77.3082,77.1965,77.1965,32100.0
2014-11-17 11:40:00,89.87,89.89,89.84,89.88,19200.0,77.1879,77.2051,77.1622,77.1965,19200.0
2014-11-17 11:45:00,89.88,89.89,89.82,89.83,16300.0,77.1965,77.2051,77.145,77.1536,16300.0
2014-11-17 11:50:00,89.83,89.89,89.72,89.89,31800.0,77.1536,77.2051,77.0591,77.2051,31800.0
2014-11-17 11:55:00,89.9,89.9,89.8,89.81,18900.0,77.2137,77.2137,77.1278,77.1364,18900.0
2014-11-17 12:00:00,89.82,89.87,89.71,89.71,31900.0,77.145,77.1879,77.0505,77.0505,31900.0
2014-11-17 12:05:00,89.72,89.73,89.65,89.69,29900.0,77.0591,77.0677,76.999,77.0333,29900.0
2014-11-17 12:10:00,89.69,89.9,89.69,89.9,9400.0,77.0333,77.2137,77.0333,77.2137,9400.0
2014-11-17 12:15:00,89.89,89.92,89.84,89.89,14000.0,77.2051,77.2309,77.1622,77.2051,14000.0
2014-11-17 12:20:00,89.87,89.9,89.82,89.82,16800.0,77.1879,77.2137,77.145,77.145,16800.0
2014-11-17 12:25:00,89.82,89.91,89.82,89.88,16500.0,77.145,77.2223,77.145,77.1965,16500.0
2014-11-17 12:30:00,89.88,89.93,89.86,89.89,13700.0,77.1965,77.2395,77.1793,77.2051,13700.0
2014-11-17 12:35:00,89.9,90.0,89.89,90.0,10400.0,77.2137,77.2996,77.2051,77.2996,10400.0
2014-11-17 12:40:00,90.01,90.13,90.01,90.1,15100.0,77.3082,77.4112,77.3082,77.3855,15100.0
2014-11-17 12:45:00,90.1,90.12,90.1,90.1,7100.0,77.3855,77.4026,77.3855,77.3855,7100.0
2014-11-17 12:50:00,90.11,90.11,90.06,90.09,9800.0,77.3941,77.3941,77.3511,77.3769,9800.0
2014-11-17 12:55:00,90.09,90.09,89.95,89.96,15000.0,77.3769,77.3769,77.2566,77.2652,15000.0
2014-11-17 13:00:00,89.96,90.05,89.95,90.05,13800.0,77.2652,77.3425,77.2566,77.3425,13800.0
2014-11-17 13:05:00,90.06,90.06,89.96,89.96,18100.0,77.3511,77.3511,77.2652,77.2652,18100.0
2014-11-17 13:10:00,89.95,90.04,89.95,90.03,8700.0,77.2566,77.3339,77.2566,77.3253,8700.0
2014-11-17 13:15:00,90.03,90.06,89.98,90.02,20100.0,77.3253,77.3511,77.2824,77.3168,20100.0
2014-11-17 13:20:00,90.03,90.06,89.99,90.06,15600.0,77.3253,77.3511,77.291,77.3511,15600.0
2014-11-17 13:25:00,90.06,90.06,89.97,89.98,18000.0,77.3511,77.3511,77.2738,77.2824,18000.0
2014-11-17 13:30:00,89.99,90.02,89.92,89.92,20200.0,77.291,77.3168,77.2309,77.2309,20200.0
2014-11-17 13:35:00,89.94,89.97,89.92,89.94,11700.0,77.248,77.2738,77.2309,77.248,11700.0
2014-11-17 13:40:00,89.92,89.95,89.91,89.92,10000.0,77.2309,77.2566,77.2223,77.2309,10000.0
2014-11-17 13:45:00,89.92,89.92,89.84,89.85,16400.0,77.2309,77.2309,77.1622,77.1707,16400.0
2014-11-17 13:50:00,89.87,89.95,89.87,89.94,18600.0,77.1879,77.2566,77.1879,77.248,18600.0
2014-11-17 13:55:00,89.94,89.97,89.92,89.92,12900.0,77.248,77.2738,77.2309,77.2309,12900.0
2014-11-17 14:00:00,89.92,89.97,89.9,89.92,33900.0,77.2309,77.2738,77.2137,77.2309,33900.0
2014-11-17 14:05:00,89.92,89.97,89.91,89.97,17600.0,77.2309,77.2738,77.2223,77.2738,17600.0
2014-11-17 14:10:00,89.97,90.02,89.94,89.97,18700.0,77.2738,77.3168,77.248,77.2738,18700.0
2014-11-17 14:15:00,89.98,90.0,89.96,89.96,19000.0,77.2824,77.2996,77.2652,77.2652,19000.0
2014-11-17 14:20:00,89.96,89.97,89.88,89.91,37200.0,77.2652,77.2738,77.1965,77.2223,37200.0
2014-11-17 14:25:00,89.91,89.95,89.89,89.94,21400.0,77.2223,77.2566,77.2051,77.248,21400.0
2014-11-17 14:30:00,89.95,89.95,89.89,89.95,26700.0,77.2566,77.2566,77.2051,77.2566,26700.0
2014-11-17 14:35:00,89.95,90.04,89.94,90.03,30900.0,77.2566,77.3339,77.248,77.3253,30900.0
2014-11-17 14:40:00,90.03,90.09,90.03,90.08,18800.0,77.3253,77.3769,77.3253,77.3683,18800.0
2014-11-17 14:45:00,90.07,90.09,90.04,90.05,18600.0,77.3597,77.3769,77.3339,77.3425,18600.0
2014-11-17 14:50:00,90.05,90.1,90.04,90.1,16100.0,77.3425,77.3855,77.3339,77.3855,16100.0
2014-11-17 14:55:00,90.1,90.14,90.09,90.11,24600.0,77.3855,77.4198,77.3769,77.3941,24600.0
2014-11-17 15:00:00,90.1,90.11,90.08,90.09,17800.0,77.3855,77.3941,77.3683,77.3769,17800.0
2014-11-17 15:05:00,90.09,90.16,90.06,90.16,26900.0,77.3769,77.437,77.3511,77.437,26900.0
2014-11-17 15:10:00,90.17,90.19,90.15,90.19,24500.0,77.4456,77.4628,77.4284,77.4628,24500.0
2014-11-17 15:15:00,90.19,90.2,90.15,90.18,35900.0,77.4628,77.4714,77.4284,77.4542,35900.0
2014-11-17 15:20:00,90.18,90.22,90.15,90.19,24900.0,77.4542,77.4885,77.4284,77.4628,24900.0
2014-11-17 15:25:00,90.2,90.22,90.18,90.18,24600.0,77.4714,77.4885,77.4542,77.4542,24600.0
2014-11-17 15:30:00,90.17,90.23,90.17,90.2,37200.0,77.4456,77.4971,77.4456,77.4714,37200.0
2014-11-17 15:35:00,90.2,90.22,90.14,90.19,36300.0,77.4714,77.4885,77.4198,77.4628,36300.0
2014-11-17 15:40:00,90.2,90.22,90.18,90.2,25500.0,77.4714,77.4885,77.4542,77.4714,25500.0
2014-11-17 15:45:00,90.2,90.22,90.17,90.17,59300.0,77.4714,77.4885,77.4456,77.4456,59300.0
2014-11-17 15:50:00,90.17,90.2,90.08,90.09,55400.0,77.4456,77.4714,77.3683,77.3769,55400.0
2014-11-17 15:55:00,90.1,90.17,90.09,90.13,113700.0,77.3855,77.4456,77.3769,77.4112,113700.0
2014-11-18 09:30:00,90.21,90.28,90.03,90.28,72600.0,77.4799,77.5401,77.3253,77.5401,72600.0
2014-11-18 09:35:00,90.26,90.4,90.23,90.36,30900.0,77.5229,77.6431,77.4971,77.6088,30900.0
2014-11-18 09:40:00,90.34,90.51,90.33,90.44,43900.0,77.5916,77.7376,77.583,77.6775,43900.0
2014-11-18 09:45:00,90.44,90.47,90.35,90.42,18300.0,77.6775,77.7033,77.6002,77.6603,18300.0
2014-11-18 09:50:00,90.42,90.45,90.28,90.3,33900.0,77.6603,77.6861,77.5401,77.5572,33900.0
2014-11-18 09:55:00,90.31,90.34,90.27,90.32,25600.0,77.5658,77.5916,77.5315,77.5744,25600.0
2014-11-18 10:00:00,90.32,90.35,90.28,90.32,27800.0,77.5744,77.6002,77.5401,77.5744,27800.0
2014-11-18 10:05:00,90.33,90.33,90.25,90.29,19100.0,77.583,77.583,77.5143,77.5487,19100.0
2014-11-18 10:10:00,90.29,90.34,90.26,90.26,23900.0,77.5487,77.5916,77.5229,77.5229,23900.0
2014-11-18 10:15:00,90.26,90.3,90.23,90.29,13700.0,77.5229,77.5572,77.4971,77.5487,13700.0
2014-11-18 10:20:00,90.29,90.3,90.25,90.28,13400.0,77.5487,77.5572,77.5143,77.5401,13400.0
2014-11-18 10:25:00,90.28,90.28,90.18,90.19,25300.0,77.5401,77.5401,77.4542,77.4628,25300.0
2014-11-18 10:30:00,90.18,90.25,90.18,90.22,8700.0,77.4542,77.5143,77.4542,77.4885,8700.0
2014-11-18 10:35:00,90.21,90.33,90.21,90.32,18800.0,77.4799,77.583,77.4799,77.5744,18800.0
2014-11-18 10:40:00,90.32,90.4,90.3,90.39,13000.0,77.5744,77.6431,77.5572,77.6345,13000.0
2014-11-18 10:45:00,90.39,90.45,90.39,90.43,20700.0,77.6345,77.6861,77.6345,77.6689,20700.0
2014-11-18 10:50:00,90.44,90.49,90.4,90.47,20100.0,77.6775,77.7204,77.6431,77.7033,20100.0
2014-11-18 10:55:00,90.48,90.63,90.47,90.58,36700.0,77.7118,77.8407,77.7033,77.7977,36700.0
2014-11-18 11:00:00,90.59,90.65,90.58,90.6,44700.0,77.8063,77.8579,77.7977,77.8149,44700.0
2014-11-18 11:05:00,90.59,90.59,90.54,90.56,23600.0,77.8063,77.8063,77.7634,77.7806,23600.0
2014-11-18 11:10:00,90.56,90.57,90.5,90.55,11800.0,77.7806,77.7891,77.729,77.772,11800.0
2014-11-18 11:15:00,90.55,90.59,90.55,90.56,5700.0,77.772,77.8063,77.772,77.7806,5700.0
2014-11-18 11:20:00,90.55,90.55,90.51,90.52,7100.0,77.772,77.772,77.7376,77.7462,7100.0
2014-11-18 11:25:00,90.52,90.57,90.46,90.5,31200.0,77.7462,77.7891,77.6947,77.729,31200.0
2014-11-18 11:30:00,90.5,90.54,90.48,90.51,11400.0,77.729,77.7634,77.7118,77.7376,11400.0
2014-11-18 11:35:00,90.51,90.53,90.49,90.51,15700.0,77.7376,77.7548,77.7204,77.7376,15700.0
2014-11-18 11:40:00,90.51,90.55,90.5,90.51,10700.0,77.7376,77.772,77.729,77.7376,10700.0
2014-11-18 11:45:00,90.52,90.6,90.51,90.6,8400.0,77.7462,77.8149,77.7376,77.8149,8400.0
2014-11-18 11:50:00,90.6,90.68,90.6,90.64,38200.0,77.8149,77.8836,77.8149,77.8493,38200.0
2014-11-18 11:55:00,90.63,90.67,90.63,90.66,14700.0,77.8407,77.875,77.8407,77.8664,14700.0
2014-11-18 12:00:00,90.66,90.69,90.62,90.63,18700.0,77.8664,77.8922,77.8321,77.8407,18700.0
2014-11-18 12:05:00,90.62,90.68,90.61,90.68,16300.0,77.8321,77.8836,77.8235,77.8836,16300.0
2014-11-18 12:10:00,90.68,90.73,90.62,90.62,40900.0,77.8836,77.9266,77.8321,77.8321,40900.0
2014-11-18 12:15:00,90.63,90.65,90.62,90.64,21200.0,77.8407,77.8579,77.8321,77.8493,21200.0
2014-11-18 12:20:00,90.64,90.65,90.62,90.64,16500.0,77.8493,77.8579,77.8321,77.8493,16500.0
2014-11-18 12:25:00,90.64,90.72,90.64,90.68,13300.0,77.8493,77.918,77.8493,77.8836,13300.0
2014-11-18 12:30:00,90.68,90.71,90.68,90.7,9500.0,77.8836,77.9094,77.8836,77.9008,9500.0
2014-11-18 12:35:00,90.7,90.7,90.66,90.69,11800.0,77.9008,77.9008,77.8664,77.8922,11800.0
2014-11-18 12:40:00,90.69,90.75,90.67,90.72,12700.0,77.8922,77.9437,77.875,77.918,12700.0
2014-11-18 12:45:00,90.73,90.8,90.7,90.73,34300.0,77.9266,77.9867,77.9008,77.9266,34300.0
2014-11-18 12:50:00,90.73,90.76,90.73,90.75,14600.0,77.9266,77.9523,77.9266,77.9437,14600.0
2014-11-18 12:55:00,90.75,90.77,90.73,90.75,11100.0,77.9437,77.9609,77.9266,77.9437,11100.0
2014-11-18 13:00:00,90.74,90.75,90.7,90.71,4500.0,77.9352,77.9437,77.9008,77.9094,4500.0
2014-11-18 13:05:00,90.73,90.74,90.7,90.73,7600.0,77.9266,77.9352,77.9008,77.9266,7600.0
2014-11-18 13:10:00,90.75,90.77,90.72,90.74,7200.0,77.9437,77.9609,77.918,77.9352,7200.0
2014-11-18 13:15:00,90.73,90.73,90.68,90.71,16800.0,77.9266,77.9266,77.8836,77.9094,16800.0
2014-11-18 13:20:00,90.72,90.79,90.7,90.74,11000.0,77.918,77.9781,77.9008,77.9352,11000.0
2014-11-18 13:25:00,90.72,90.81,90.72,90.79,16900.0,77.918,77.9953,77.918,77.9781,16900.0
2014-11-18 13:30:00,90.79,90.8,90.73,90.76,15400.0,77.9781,77.9867,77.9266,77.9523,15400.0
2014-11-18 13:35:00,90.75,90.75,90.67,90.69,19500.0,77.9437,77.9437,77.875,77.8922,19500.0
2014-11-18 13:40:00,90.68,90.72,90.68,90.71,13100.0,77.8836,77.918,77.8836,77.9094,13100.0
2014-11-18 13:45:00,90.71,90.75,90.71,90.72,11500.0,77.9094,77.9437,77.9094,77.918,11500.0
2014-11-18 13:50:00,90.72,90.76,90.71,90.73,10900.0,77.918,77.9523,77.9094,77.9266,10900.0
2014-11-18 13:55:00,90.73,90.76,90.71,90.72,7600.0,77.9266,77.9523,77.9094,77.918,7600.0
2014-11-18 14:00:00,90.72,90.83,90.72,90.8,18200.0,77.918,78.0124,77.918,77.9867,18200.0
2014-11-18 14:05:00,90.81,90.88,90.81,90.88,8800.0,77.9953,78.0554,77.9953,78.0554,8800.0
2014-11-18 14:10:00,90.88,90.93,90.86,90.86,10200.0,78.0554,78.0983,78.0382,78.0382,10200.0
2014-11-18 14:15:00,90.86,90.88,90.83,90.84,14900.0,78.0382,78.0554,78.0124,78.021,14900.0
2014-11-18 14:20:00,90.83,90.87,90.81,90.83,13100.0,78.0124,78.0468,77.9953,78.0124,13100.0
2014-11-18 14:25:00,90.83,90.84,90.79,90.84,9400.0,78.0124,78.021,77.9781,78.021,9400.0
2014-11-18 14:30:00,90.84,90.85,90.8,90.84,6900.0,78.021,78.0296,77.9867,78.021,6900.0
2014-11-18 14:35:00,90.84,90.86,90.82,90.83,10100.0,78.021,78.0382,78.0039,78.0124,10100.0
2014-11-18 14:40:00,90.83,90.85,90.8,90.84,8700.0,78.0124,78.0296,77.9867,78.021,8700.0
2014-11-18 14:45:00,90.83,90.84,90.79,90.81,9300.0,78.0124,78.021,77.9781,77.9953,9300.0
2014-11-18 14:50:00,90.81,90.82,90.74,90.79,18000.0,77.9953,78.0039,77.9352,77.9781,18000.0
2014-11-18 14:55:00,90.78,90.79,90.73,90.73,11500.0,77.9695,77.9781,77.9266,77.9266,11500.0
2014-11-18 15:00:00,90.74,90.78,90.73,90.77,12800.0,77.9352,77.9695,77.9266,77.9609,12800.0
2014-11-18 15:05:00,90.78,90.84,90.77,90.83,30000.0,77.9695,78.021,77.9609,78.0124,30000.0
2014-11-18 15:10:00,90.83,90.87,90.83,90.86,11900.0,78.0124,78.0468,78.0124,78.0382,11900.0
2014-11-18 15:15:00,90.85,90.86,90.82,90.85,12000.0,78.0296,78.0382,78.0039,78.0296,12000.0
2014-11-18 15:20:00,90.85,90.85,90.8,90.81,14900.0,78.0296,78.0296,77.9867,77.9953,14900.0
2014-11-18 15:25:00,90.8,90.82,90.8,90.8,12100.0,77.9867,78.0039,77.9867,77.9867,12100.0
2014-11-18 15:30:00,90.8,90.81,90.7,90.73,35600.0,77.9867,77.9953,77.9008,77.9266,35600.0
2014-11-18 15:35:00,90.74,90.77,90.73,90.75,19000.0,77.9352,77.9609,77.9266,77.9437,19000.0
2014-11-18 15:40:00,90.74,90.75,90.69,90.73,28200.0,77.9352,77.9437,77.8922,77.9266,28200.0
2014-11-18 15:45:00,90.73,90.74,90.66,90.66,46100.0,77.9266,77.9352,77.8664,77.8664,46100.0
2014-11-18 15:50:00,90.66,90.68,90.62,90.63,54900.0,77.8664,77.8836,77.8321,77.8407,54900.0
2014-11-18 15:55:00,90.62,90.64,90.57,90.58,101100.0,77.8321,77.8493,77.7891,77.7977,101100.0
2014-11-19 09:30:00,90.3,90.58,90.23,90.38,105300.0,77.5572,77.7977,77.4971,77.626,105300.0
2014-11-19 09:35:00,90.34,90.5,90.1,90.48,35200.0,77.5916,77.729,77.3855,77.7118,35200.0
2014-11-19 09:40:00,90.47,90.56,90.38,90.55,27200.0,77.7033,77.7806,77.626,77.772,27200.0
2014-11-19 09:45:00,90.55,90.74,90.5,90.6,36700.0,77.772,77.9352,77.729,77.8149,36700.0
2014-11-19 09:50:00,90.59,90.59,90.39,90.41,25900.0,77.8063,77.8063,77.6345,77.6517,25900.0
2014-11-19 09:55:00,90.42,90.47,90.31,90.44,25900.0,77.6603,77.7033,77.5658,77.6775,25900.0
2014-11-19 10:00:00,90.43,90.44,90.18,90.18,23700.0,77.6689,77.6775,77.4542,77.4542,23700.0
2014-11-19 10:05:00,90.19,90.22,90.11,90.17,28600.0,77.4628,77.4885,77.3941,77.4456,28600.0
2014-11-19 10:10:00,90.17,90.17,90.06,90.09,22200.0,77.4456,77.4456,77.3511,77.3769,22200.0
2014-11-19 10:15:00,90.08,90.15,90.02,90.15,31700.0,77.3683,77.4284,77.3168,77.4284,31700.0
2014-11-19 10:20:00,90.16,90.23,90.11,90.21,23900.0,77.437,77.4971,77.3941,77.4799,23900.0
2014-11-19 10:25:00,90.21,90.25,90.19,90.19,33200.0,77.4799,77.5143,77.4628,77.4628,33200.0
2014-11-19 10:30:00,90.2,90.3,90.2,90.24,30700.0,77.4714,77.5572,77.4714,77.5057,30700.0
2014-11-19 10:35:00,90.24,90.3,90.22,90.23,36500.0,77.5057,77.5572,77.4885,77.4971,36500.0
2014-11-19 10:40:00,90.24,90.31,90.19,90.23,30300.0,77.5057,77.5658,77.4628,77.4971,30300.0
2014-11-19 10:45:00,90.23,90.34,90.21,90.31,21300.0,77.4971,77.5916,77.4799,77.5658,21300.0
2014-11-19 10:50:00,90.32,90.37,90.29,90.36,19400.0,77.5744,77.6174,77.5487,77.6088,19400.0
2014-11-19 10:55:00,90.37,90.38,90.27,90.28,19700.0,77.6174,77.626,77.5315,77.5401,19700.0
2014-11-19 11:00:00,90.29,90.32,90.25,90.3,35800.0,77.5487,77.5744,77.5143,77.5572,35800.0
2014-11-19 11:05:00,90.3,90.44,90.27,90.43,53800.0,77.5572,77.6775,77.5315,77.6689,53800.0
2014-11-19 11:10:00,90.43,90.47,90.43,90.46,21300.0,77.6689,77.7033,77.6689,77.6947,21300.0
2014-11-19 11:15:00,90.47,90.49,90.44,90.45,24500.0,77.7033,77.7204,77.6775,77.6861,24500.0
2014-11-19 11:20:00,90.45,90.48,90.41,90.44,21900.0,77.6861,77.7118,77.6517,77.6775,21900.0
2014-11-19 11:25:00,90.43,90.44,90.33,90.35,9400.0,77.6689,77.6775,77.583,77.6002,9400.0
2014-11-19 11:30:00,90.35,90.42,90.3,90.4,55800.0,77.6002,77.6603,77.5572,77.6431,55800.0
2014-11-19 11:35:00,90.41,90.47,90.4,90.45,16300.0,77.6517,77.7033,77.6431,77.6861,16300.0
2014-11-19 11:40:00,90.44,90.46,90.42,90.43,17000.0,77.6775,77.6947,77.6603,77.6689,17000.0
2014-11-19 11:45:00,90.42,90.49,90.42,90.44,27200.0,77.6603,77.7204,77.6603,77.6775,27200.0
2014-11-19 11:50:00,90.43,90.44,90.32,90.33,14000.0,77.6689,77.6775,77.5744,77.583,14000.0
2014-11-19 11:55:00,90.34,90.37,90.33,90.36,12700.0,77.5916,77.6174,77.583,77.6088,12700.0
2014-11-19 12:00:00,90.36,90.36,90.33,90.35,26900.0,77.6088,77.6088,77.583,77.6002,26900.0
2014-11-19 12:05:00,90.35,90.38,90.32,90.34,16200.0,77.6002,77.626,77.5744,77.5916,16200.0
2014-11-19 12:10:00,90.34,90.35,90.31,90.34,7300.0,77.5916,77.6002,77.5658,77.5916,7300.0
2014-11-19 12:15:00,90.35,90.43,90.35,90.43,17000.0,77.6002,77.6689,77.6002,77.6689,17000.0
2014-11-19 12:20:00,90.41,90.46,90.41,90.43,13500.0,77.6517,77.6947,77.6517,77.6689,13500.0
2014-11-19 12:25:00,90.43,90.46,90.42,90.44,6400.0,77.6689,77.6947,77.6603,77.6775,6400.0
2014-11-19 12:30:00,90.44,90.44,90.4,90.44,6400.0,77.6775,77.6775,77.6431,77.6775,6400.0
2014-11-19 12:35:00,90.45,90.46,90.4,90.4,7600.0,77.6861,77.6947,77.6431,77.6431,7600.0
2014-11-19 12:40:00,90.41,90.46,90.41,90.43,6800.0,77.6517,77.6947,77.6517,77.6689,6800.0
2014-11-19 12:45:00,90.43,90.44,90.4,90.41,8900.0,77.6689,77.6775,77.6431,77.6517,8900.0
2014-11-19 12:50:00,90.41,90.46,90.4,90.4,5000.0,77.6517,77.6947,77.6431,77.6431,5000.0
2014-11-19 12:55:00,90.39,90.43,90.37,90.43,23200.0,77.6345,77.6689,77.6174,77.6689,23200.0
2014-11-19 13:00:00,90.45,90.46,90.41,90.41,8100.0,77.6861,77.6947,77.6517,77.6517,8100.0
2014-11-19 13:05:00,90.41,90.43,90.39,90.39,8200.0,77.6517,77.6689,77.6345,77.6345,8200.0
2014-11-19 13:10:00,90.39,90.4,90.36,90.37,8400.0,77.6345,77.6431,77.6088,77.6174,8400.0
2014-11-19 13:15:00,90.38,90.38,90.33,90.33,10400.0,77.626,77.626,77.583,77.583,10400.0
2014-11-19 13:20:00,90.34,90.41,90.33,90.39,10800.0,77.5916,77.6517,77.583,77.6345,10800.0
2014-11-19 13:25:00,90.39,90.44,90.34,90.35,7900.0,77.6345,77.6775,77.5916,77.6002,7900.0
2014-11-19 13:30:00,90.35,90.36,90.29,90.31,10900.0,77.6002,77.6088,77.5487,77.5658,10900.0
2014-11-19 13:35:00,90.31,90.39,90.3,90.39,14000.0,77.5658,77.6345,77.5572,77.6345,14000.0
2014-11-19 13:40:00,90.4,90.45,90.39,90.45,5400.0,77.6431,77.6861,77.6345,77.6861,5400.0
2014-11-19 13:45:00,90.47,90.48,90.44,90.44,14600.0,77.7033,77.7118,77.6775,77.6775,14600.0
2014-11-19 13:50:00,90.43,90.5,90.4,90.49,9600.0,77.6689,77.729,77.6431,77.7204,9600.0
2014-11-19 13:55:00,90.49,90.5,90.43,90.43,10300.0,77.7204,77.729,77.6689,77.6689,10300.0
2014-11-19 14:00:00,90.44,90.76,90.41,90.72,56500.0,77.6775,77.9523,77.6517,77.918,56500.0
2014-11-19 14:05:00,90.69,90.73,90.65,90.65,36800.0,77.8922,77.9266,77.8579,77.8579,36800.0
2014-11-19 14:10:00,90.65,90.71,90.62,90.62,19500.0,77.8579,77.9094,77.8321,77.8321,19500.0
2014-11-19 14:15:00,90.62,90.69,90.62,90.66,19700.0,77.8321,77.8922,77.8321,77.8664,19700.0
2014-11-19 14:20:00,90.66,90.67,90.41,90.46,36900.0,77.8664,77.875,77.6517,77.6947,36900.0
2014-11-19 14:25:00,90.45,90.5,90.44,90.44,14800.0,77.6861,77.729,77.6775,77.6775,14800.0
2014-11-19 14:30:00,90.44,90.52,90.44,90.48,20600.0,77.6775,77.7462,77.6775,77.7118,20600.0
2014-11-19 14:35:00,90.47,90.49,90.37,90.49,22300.0,77.7033,77.7204,77.6174,77.7204,22300.0
2014-11-19 14:40:00,90.48,90.49,90.41,90.43,20400.0,77.7118,77.7204,77.6517,77.6689,20400.0
2014-11-19 14:45:00,90.43,90.43,90.34,90.38,33800.0,77.6689,77.6689,77.5916,77.626,33800.0
2014-11-19 14:50:00,90.38,90.47,90.37,90.43,17000.0,77.626,77.7033,77.6174,77.6689,17000.0
2014-11-19 14:55:00,90.42,90.49,90.42,90.45,13700.0,77.6603,77.7204,77.6603,77.6861,13700.0
2014-11-19 15:00:00,90.44,90.49,90.41,90.45,20100.0,77.6775,77.7204,77.6517,77.6861,20100.0
2014-11-19 15:05:00,90.45,90.48,90.42,90.46,15900.0,77.6861,77.7118,77.6603,77.6947,15900.0
2014-11-19 15:10:00,90.47,90.51,90.43,90.45,26000.0,77.7033,77.7376,77.6689,77.6861,26000.0
2014-11-19 15:15:00,90.46,90.62,90.45,90.62,31300.0,77.6947,77.8321,77.6861,77.8321,31300.0
2014-11-19 15:20:00,90.61,90.72,90.6,90.68,28200.0,77.8235,77.918,77.8149,77.8836,28200.0
2014-11-19 15:25:00,90.68,90.68,90.62,90.63,26800.0,77.8836,77.8836,77.8321,77.8407,26800.0
2014-11-19 15:30:00,90.64,90.68,90.62,90.63,42400.0,77.8493,77.8836,77.8321,77.8407,42400.0
2014-11-19 15:35:00,90.63,90.63,90.55,90.55,48000.0,77.8407,77.8407,77.772,77.772,48000.0
2014-11-19 15:40:00,90.55,90.56,90.46,90.5,67500.0,77.772,77.7806,77.6947,77.729,67500.0
2014-11-19 15:45:00,90.49,90.57,90.48,90.5,90600.0,77.7204,77.7891,77.7118,77.729,90600.0
2014-11-19 15:50:00,90.51,90.58,90.5,90.55,93300.0,77.7376,77.7977,77.729,77.772,93300.0
2014-11-19 15:55:00,90.55,90.57,90.45,90.49,157100.0,77.772,77.7891,77.6861,77.7204,157100.0
2014-11-20 09:30:00,89.83,90.34,89.82,90.29,94200.0,77.1536,77.5916,77.145,77.5487,94200.0
2014-11-20 09:35:00,90.32,90.34,90.12,90.17,22800.0,77.5744,77.5916,77.4026,77.4456,22800.0
2014-11-20 09:40:00,90.15,90.3,90.15,90.24,22000.0,77.4284,77.5572,77.4284,77.5057,22000.0
2014-11-20 09:45:00,90.22,90.25,90.14,90.25,35900.0,77.4885,77.5143,77.4198,77.5143,35900.0
2014-11-20 09:50:00,90.25,90.27,90.18,90.21,45200.0,77.5143,77.5315,77.4542,77.4799,45200.0
2014-11-20 09:55:00,90.21,90.29,90.17,90.28,20700.0,77.4799,77.5487,77.4456,77.5401,20700.0
2014-11-20 10:00:00,90.29,90.39,90.26,90.32,47800.0,77.5487,77.6345,77.5229,77.5744,47800.0
2014-11-20 10:05:00,90.32,90.45,90.32,90.37,31000.0,77.5744,77.6861,77.5744,77.6174,31000.0
2014-11-20 10:10:00,90.37,90.38,90.25,90.3,47000.0,77.6174,77.626,77.5143,77.5572,47000.0
2014-11-20 10:15:00,90.31,90.43,90.28,90.32,32700.0,77.5658,77.6689,77.5401,77.5744,32700.0
2014-11-20 10:20:00,90.32,90.49,90.31,90.47,29800.0,77.5744,77.7204,77.5658,77.7033,29800.0
2014-11-20 10:25:00,90.47,90.53,90.44,90.45,45500.0,77.7033,77.7548,77.6775,77.6861,45500.0
2014-11-20 10:30:00,90.44,90.48,90.39,90.45,30000.0,77.6775,77.7118,77.6345,77.6861,30000.0
2014-11-20 10:35:00,90.45,90.7,90.45,90.64,74600.0,77.6861,77.9008,77.6861,77.8493,74600.0
2014-11-20 10:40:00,90.64,90.75,90.64,90.74,36500.0,77.8493,77.9437,77.8493,77.9352,36500.0
2014-11-20 10:45:00,90.75,90.8,90.71,90.8,42900.0,77.9437,77.9867,77.9094,77.9867,42900.0
2014-11-20 10:50:00,90.8,90.8,90.71,90.74,28100.0,77.9867,77.9867,77.9094,77.9352,28100.0
2014-11-20 10:55:00,90.75,90.76,90.69,90.72,20600.0,77.9437,77.9523,77.8922,77.918,20600.0
2014-11-20 11:00:00,90.72,90.79,90.71,90.78,19300.0,77.918,77.9781,77.9094,77.9695,19300.0
2014-11-20 11:05:00,90.78,90.82,90.72,90.72,41300.0,77.9695,78.0039,77.918,77.918,41300.0
2014-11-20 11:10:00,90.72,90.84,90.72,90.79,43100.0,77.918,78.021,77.918,77.9781,43100.0
2014-11-20 11:15:00,90.79,90.88,90.79,90.81,61600.0,77.9781,78.0554,77.9781,77.9953,61600.0
2014-11-20 11:20:00,90.81,90.81,90.72,90.76,42300.0,77.9953,77.9953,77.918,77.9523,42300.0
2014-11-20 11:25:00,90.77,90.83,90.76,90.81,37500.0,77.9609,78.0124,77.9523,77.9953,37500.0
2014-11-20 11:30:00,90.81,90.87,90.78,90.87,13900.0,77.9953,78.0468,77.9695,78.0468,13900.0
2014-11-20 11:35:00,90.85,90.91,90.78,90.78,25000.0,78.0296,78.0812,77.9695,77.9695,25000.0
2014-11-20 11:40:00,90.79,90.82,90.78,90.79,25900.0,77.9781,78.0039,77.9695,77.9781,25900.0
2014-11-20 11:45:00,90.78,90.82,90.78,90.82,13500.0,77.9695,78.0039,77.9695,78.0039,13500.0
2014-11-20 11:50:00,90.81,90.82,90.79,90.8,10700.0,77.9953,78.0039,77.9781,77.9867,10700.0
2014-11-20 11:55:00,90.81,90.81,90.72,90.73,29100.0,77.9953,77.9953,77.918,77.9266,29100.0
2014-11-20 12:00:00,90.73,90.75,90.65,90.66,45700.0,77.9266,77.9437,77.8579,77.8664,45700.0
2014-11-20 12:05:00,90.65,90.66,90.63,90.66,18800.0,77.8579,77.8664,77.8407,77.8664,18800.0
2014-11-20 12:10:00,90.66,90.71,90.64,90.64,22300.0,77.8664,77.9094,77.8493,77.8493,22300.0
2014-11-20 12:15:00,90.65,90.74,90.65,90.73,23100.0,77.8579,77.9352,77.8579,77.9266,23100.0
2014-11-20 12:20:00,90.73,90.75,90.7,90.73,25300.0,77.9266,77.9437,77.9008,77.9266,25300.0
2014-11-20 12:25:00,90.74,90.76,90.69,90.69,20300.0,77.9352,77.9523,77.8922,77.8922,20300.0
2014-11-20 12:30:00,90.69,90.74,90.69,90.74,14600.0,77.8922,77.9352,77.8922,77.9352,14600.0
2014-11-20 12:35:00,90.74,90.74,90.68,90.72,11400.0,77.9352,77.9352,77.8836,77.918,11400.0
2014-11-20 12:40:00,90.72,90.74,90.65,90.65,15800.0,77.918,77.9352,77.8579,77.8579,15800.0
2014-11-20 12:45:00,90.65,90.7,90.64,90.7,19800.0,77.8579,77.9008,77.8493,77.9008,19800.0
2014-11-20 12:50:00,90.7,90.71,90.68,90.7,14900.0,77.9008,77.9094,77.8836,77.9008,14900.0
2014-11-20 12:55:00,90.69,90.69,90.63,90.66,17800.0,77.8922,77.8922,77.8407,77.8664,17800.0
2014-11-20 13:00:00,90.67,90.72,90.66,90.72,19700.0,77.875,77.918,77.8664,77.918,19700.0
2014-11-20 13:05:00,90.71,90.72,90.65,90.69,20900.0,77.9094,77.918,77.8579,77.8922,20900.0
2014-11-20 13:10:00,90.69,90.7,90.65,90.67,14400.0,77.8922,77.9008,77.8579,77.875,14400.0
2014-11-20 13:15:00,90.67,90.68,90.64,90.68,14900.0,77.875,77.8836,77.8493,77.8836,14900.0
2014-11-20 13:20:00,90.67,90.71,90.66,90.7,20000.0,77.875,77.9094,77.8664,77.9008,20000.0
2014-11-20 13:25:00,90.7,90.71,90.69,90.7,15500.0,77.9008,77.9094,77.8922,77.9008,15500.0
2014-11-20 13:30:00,90.71,90.72,90.68,90.71,15000.0,77.9094,77.918,77.8836,77.9094,15000.0
2014-11-20 13:35:00,90.72,90.74,90.7,90.71,12400.0,77.918,77.9352,77.9008,77.9094,12400.0
2014-11-20 13:40:00,90.71,90.72,90.7,90.72,20300.0,77.9094,77.918,77.9008,77.918,20300.0
2014-11-20 13:45:00,90.72,90.74,90.71,90.74,9100.0,77.918,77.9352,77.9094,77.9352,9100.0
2014-11-20 13:50:00,90.74,90.79,90.73,90.79,17600.0,77.9352,77.9781,77.9266,77.9781,17600.0
2014-11-20 13:55:00,90.79,90.81,90.78,90.8,20500.0,77.9781,77.9953,77.9695,77.9867,20500.0
2014-11-20 14:00:00,90.8,90.81,90.77,90.77,24600.0,77.9867,77.9953,77.9609,77.9609,24600.0
2014-11-20 14:05:00,90.78,90.8,90.76,90.8,18600.0,77.9695,77.9867,77.9523,77.9867,18600.0
2014-11-20 14:10:00,90.8,90.81,90.76,90.8,25700.0,77.9867,77.9953,77.9523,77.9867,25700.0
2014-11-20 14:15:00,90.79,90.84,90.79,90.84,23800.0,77.9781,78.021,77.9781,78.021,23800.0
2014-11-20 14:20:00,90.84,90.86,90.84,90.84,21200.0,78.021,78.0382,78.021,78.021,21200.0
2014-11-20 14:25:00,90.84,90.85,90.79,90.8,19700.0,78.021,78.0296,77.9781,77.9867,19700.0
2014-11-20 14:30:00,90.79,90.79,90.74,90.74,18100.0,77.9781,77.9781,77.9352,77.9352,18100.0
2014-11-20 14:35:00,90.74,90.75,90.65,90.66,35100.0,77.9352,77.9437,77.8579,77.8664,35100.0
2014-11-20 14:40:00,90.67,90.67,90.63,90.63,25700.0,77.875,77.875,77.8407,77.8407,25700.0
2014-11-20 14:45:00,90.64,90.64,90.62,90.64,15600.0,77.8493,77.8493,77.8321,77.8493,15600.0
2014-11-20 14:50:00,90.64,90.64,90.6,90.61,19400.0,77.8493,77.8493,77.8149,77.8235,19400.0
2014-11-20 14:55:00,90.61,90.61,90.57,90.58,20600.0,77.8235,77.8235,77.7891,77.7977,20600.0
2014-11-20 15:00:00,90.57,90.58,90.5,90.54,35600.0,77.7891,77.7977,77.729,77.7634,35600.0
2014-11-20 15:05:00,90.54,90.55,90.53,90.55,14200.0,77.7634,77.772,77.7548,77.772,14200.0
2014-11-20 15:10:00,90.56,90.58,90.55,90.55,26300.0,77.7806,77.7977,77.772,77.772,26300.0
2014-11-20 15:15:00,90.56,90.57,90.53,90.54,31900.0,77.7806,77.7891,77.7548,77.7634,31900.0
2014-11-20 15:20:00,90.53,90.54,90.49,90.5,23800.0,77.7548,77.7634,77.7204,77.729,23800.0
2014-11-20 15:25:00,90.49,90.55,90.49,90.52,53900.0,77.7204,77.772,77.7204,77.7462,53900.0
2014-11-20 15:30:00,90.52,90.61,90.52,90.6,39200.0,77.7462,77.8235,77.7462,77.8149,39200.0
2014-11-20 15:35:00,90.6,90.69,90.6,90.67,40700.0,77.8149,77.8922,77.8149,77.875,40700.0
2014-11-20 15:40:00,90.68,90.68,90.65,90.67,48200.0,77.8836,77.8836,77.8579,77.875,48200.0
2014-11-20 15:45:00,90.67,90.69,90.6,90.65,78400.0,77.875,77.8922,77.8149,77.8579,78400.0
2014-11-20 15:50:00,90.65,90.66,90.58,90.59,49600.0,77.8579,77.8664,77.7977,77.8063,49600.0
2014-11-20 15:55:00,90.59,90.63,90.56,90.61,84400.0,77.8063,77.8407,77.7806,77.8235,84400.0
2014-11-21 09:30:00,91.66,91.66,91.31,91.42,393900.0,78.7253,78.7253,78.4247,78.5192,393900.0
2014-11-21 09:35:00,91.41,91.68,91.35,91.63,73300.0,78.5106,78.7425,78.4591,78.6996,73300.0
2014-11-21 09:40:00,91.64,91.67,91.56,91.58,27400.0,78.7081,78.7339,78.6394,78.6566,27400.0
2014-11-21 09:45:00,91.57,91.59,91.47,91.5,44600.0,78.648,78.6652,78.5621,78.5879,44600.0
2014-11-21 09:50:00,91.51,91.51,91.39,91.4,30800.0,78.5965,78.5965,78.4934,78.502,30800.0
2014-11-21 09:55:00,91.39,91.4,91.34,91.34,41300.0,78.4934,78.502,78.4505,78.4505,41300.0
2014-11-21 10:00:00,91.36,91.36,91.26,91.27,29500.0,78.4677,78.4677,78.3818,78.3904,29500.0
2014-11-21 10:05:00,91.27,91.28,91.11,91.14,83200.0,78.3904,78.3989,78.2529,78.2787,83200.0
2014-11-21 10:10:00,91.14,91.36,91.14,91.33,34200.0,78.2787,78.4677,78.2787,78.4419,34200.0
2014-11-21 10:15:00,91.34,91.35,91.21,91.22,31100.0,78.4505,78.4591,78.3388,78.3474,31100.0
2014-11-21 10:20:00,91.22,91.22,91.18,91.18,24500.0,78.3474,78.3474,78.3131,78.3131,24500.0
2014-11-21 10:25:00,91.19,91.21,91.12,91.13,29000.0,78.3216,78.3388,78.2615,78.2701,29000.0
2014-11-21 10:30:00,91.12,91.22,91.12,91.2,19100.0,78.2615,78.3474,78.2615,78.3302,19100.0
2014-11-21 10:35:00,91.2,91.23,91.19,91.21,30600.0,78.3302,78.356,78.3216,78.3388,30600.0
2014-11-21 10:40:00,91.21,91.22,91.2,91.22,29100.0,78.3388,78.3474,78.3302,78.3474,29100.0
2014-11-21 10:45:00,91.23,91.23,91.15,91.16,27400.0,78.356,78.356,78.2873,78.2959,27400.0
2014-11-21 10:50:00,91.16,91.23,91.16,91.23,18400.0,78.2959,78.356,78.2959,78.356,18400.0
2014-11-21 10:55:00,91.22,91.31,91.2,91.29,18100.0,78.3474,78.4247,78.3302,78.4075,18100.0
2014-11-21 11:00:00,91.3,91.3,91.22,91.22,22000.0,78.4161,78.4161,78.3474,78.3474,22000.0
2014-11-21 11:05:00,91.23,91.24,91.17,91.21,35100.0,78.356,78.3646,78.3045,78.3388,35100.0
2014-11-21 11:10:00,91.21,91.24,91.16,91.23,22800.0,78.3388,78.3646,78.2959,78.356,22800.0
2014-11-21 11:15:00,91.22,91.25,91.18,91.19,11200.0,78.3474,78.3732,78.3131,78.3216,11200.0
2014-11-21 11:20:00,91.19,91.25,91.17,91.2,66400.0,78.3216,78.3732,78.3045,78.3302,66400.0
2014-11-21 11:25:00,91.2,91.21,91.13,91.14,16200.0,78.3302,78.3388,78.2701,78.2787,16200.0
2014-11-21 11:30:00,91.14,91.17,91.08,91.1,36900.0,78.2787,78.3045,78.2272,78.2443,36900.0
2014-11-21 11:35:00,91.1,91.11,91.02,91.05,15900.0,78.2443,78.2529,78.1756,78.2014,15900.0
2014-11-21 11:40:00,91.06,91.07,90.98,91.0,34700.0,78.21,78.2186,78.1413,78.1585,34700.0
2014-11-21 11:45:00,91.01,91.01,90.96,90.96,31200.0,78.167,78.167,78.1241,78.1241,31200.0
2014-11-21 11:50:00,90.97,90.99,90.95,90.97,22500.0,78.1327,78.1499,78.1155,78.1327,22500.0
2014-11-21 11:55:00,90.97,90.98,90.95,90.98,13200.0,78.1327,78.1413,78.1155,78.1413,13200.0
2014-11-21 12:00:00,90.98,91.0,90.92,90.99,39900.0,78.1413,78.1585,78.0897,78.1499,39900.0
2014-11-21 12:05:00,90.98,90.99,90.93,90.98,24200.0,78.1413,78.1499,78.0983,78.1413,24200.0
2014-11-21 12:10:00,90.98,90.98,90.96,90.96,7800.0,78.1413,78.1413,78.1241,78.1241,7800.0
2014-11-21 12:15:00,90.95,90.95,90.84,90.84,20300.0,78.1155,78.1155,78.021,78.021,20300.0
2014-11-21 12:20:00,90.86,90.87,90.81,90.84,16100.0,78.0382,78.0468,77.9953,78.021,16100.0
2014-11-21 12:25:00,90.86,90.87,90.78,90.79,23200.0,78.0382,78.0468,77.9695,77.9781,23200.0
2014-11-21 12:30:00,90.79,90.81,90.72,90.74,17800.0,77.9781,77.9953,77.918,77.9352,17800.0
2014-11-21 12:35:00,90.75,90.78,90.72,90.72,14000.0,77.9437,77.9695,77.918,77.918,14000.0
2014-11-21 12:40:00,90.72,90.76,90.71,90.74,14400.0,77.918,77.9523,77.9094,77.9352,14400.0
2014-11-21 12:45:00,90.73,90.74,90.71,90.73,12900.0,77.9266,77.9352,77.9094,77.9266,12900.0
2014-11-21 12:50:00,90.73,90.75,90.68,90.68,15600.0,77.9266,77.9437,77.8836,77.8836,15600.0
2014-11-21 12:55:00,90.68,90.69,90.65,90.68,15600.0,77.8836,77.8922,77.8579,77.8836,15600.0
2014-11-21 13:00:00,90.68,90.69,90.6,90.68,15000.0,77.8836,77.8922,77.8149,77.8836,15000.0
2014-11-21 13:05:00,90.68,90.73,90.62,90.69,13100.0,77.8836,77.9266,77.8321,77.8922,13100.0
2014-11-21 13:10:00,90.68,90.72,90.65,90.67,18200.0,77.8836,77.918,77.8579,77.875,18200.0
2014-11-21 13:15:00,90.67,90.67,90.59,90.59,13600.0,77.875,77.875,77.8063,77.8063,13600.0
2014-11-21 13:20:00,90.58,90.68,90.58,90.68,14800.0,77.7977,77.8836,77.7977,77.8836,14800.0
2014-11-21 13:25:00,90.67,90.68,90.53,90.58,15800.0,77.875,77.8836,77.7548,77.7977,15800.0
2014-11-21 13:30:00,90.58,90.67,90.52,90.64,24200.0,77.7977,77.875,77.7462,77.8493,24200.0
2014-11-21 13:35:00,90.64,90.65,90.6,90.61,16900.0,77.8493,77.8579,77.8149,77.8235,16900.0
2014-11-21 13:40:00,90.6,90.62,90.55,90.55,17000.0,77.8149,77.8321,77.772,77.772,17000.0
2014-11-21 13:45:00,90.56,90.64,90.56,90.62,15300.0,77.7806,77.8493,77.7806,77.8321,15300.0
2014-11-21 13:50:00,90.64,90.72,90.64,90.71,23500.0,77.8493,77.918,77.8493,77.9094,23500.0
2014-11-21 13:55:00,90.71,90.75,90.67,90.69,23800.0,77.9094,77.9437,77.875,77.8922,23800.0
2014-11-21 14:00:00,90.69,90.74,90.69,90.73,30400.0,77.8922,77.9352,77.8922,77.9266,30400.0
2014-11-21 14:05:00,90.72,90.75,90.7,90.73,36200.0,77.918,77.9437,77.9008,77.9266,36200.0
2014-11-21 14:10:00,90.74,90.77,90.71,90.72,20500.0,77.9352,77.9609,77.9094,77.918,20500.0
2014-11-21 14:15:00,90.71,90.73,90.66,90.66,13000.0,77.9094,77.9266,77.8664,77.8664,13000.0
2014-11-21 14:20:00,90.67,90.68,90.6,90.61,19300.0,77.875,77.8836,77.8149,77.8235,19300.0
2014-11-21 14:25:00,90.6,90.62,90.54,90.56,44800.0,77.8149,77.8321,77.7634,77.7806,44800.0
2014-11-21 14:30:00,90.57,90.58,90.51,90.58,47600.0,77.7891,77.7977,77.7376,77.7977,47600.0
2014-11-21 14:35:00,90.58,90.62,90.51,90.56,27000.0,77.7977,77.8321,77.7376,77.7806,27000.0
2014-11-21 14:40:00,90.56,90.63,90.53,90.62,60200.0,77.7806,77.8407,77.7548,77.8321,60200.0
2014-11-21 14:45:00,90.62,90.62,90.55,90.57,24600.0,77.8321,77.8321,77.772,77.7891,24600.0
2014-11-21 14:50:00,90.56,90.57,90.52,90.55,37900.0,77.7806,77.7891,77.7462,77.772,37900.0
2014-11-21 14:55:00,90.54,90.55,90.48,90.51,43800.0,77.7634,77.772,77.7118,77.7376,43800.0
2014-11-21 15:00:00,90.51,90.61,90.5,90.57,48500.0,77.7376,77.8235,77.729,77.7891,48500.0
2014-11-21 15:05:00,90.57,90.61,90.52,90.53,56000.0,77.7891,77.8235,77.7462,77.7548,56000.0
2014-11-21 15:10:00,90.53,90.61,90.51,90.55,57600.0,77.7548,77.8235,77.7376,77.772,57600.0
2014-11-21 15:15:00,90.54,90.55,90.49,90.51,52900.0,77.7634,77.772,77.7204,77.7376,52900.0
2014-11-21 15:20:00,90.51,90.51,90.43,90.44,58200.0,77.7376,77.7376,77.6689,77.6775,58200.0
2014-11-21 15:25:00,90.45,90.5,90.44,90.49,43300.0,77.6861,77.729,77.6775,77.7204,43300.0
2014-11-21 15:30:00,90.5,90.51,90.48,90.5,91700.0,77.729,77.7376,77.7118,77.729,91700.0
2014-11-21 15:35:00,90.5,90.53,90.47,90.5,98300.0,77.729,77.7548,77.7033,77.729,98300.0
2014-11-21 15:40:00,90.5,90.53,90.48,90.52,79100.0,77.729,77.7548,77.7118,77.7462,79100.0
2014-11-21 15:45:00,90.52,90.59,90.48,90.48,109100.0,77.7462,77.8063,77.7118,77.7118,109100.0
2014-11-21 15:50:00,90.49,90.51,90.35,90.35,129900.0,77.7204,77.7376,77.6002,77.6002,129900.0
2014-11-21 15:55:00,90.36,90.39,90.3,90.35,258000.0,77.6088,77.6345,77.5572,77.6002,258000.0
2014-11-24 09:30:00,90.8,91.17,90.75,91.16,96300.0,77.9867,78.3045,77.9437,78.2959,96300.0
2014-11-24 09:35:00,91.16,91.16,90.96,91.01,48900.0,78.2959,78.2959,78.1241,78.167,48900.0
2014-11-24 09:40:00,90.99,91.01,90.9,90.92,28100.0,78.1499,78.167,78.0726,78.0897,28100.0
2014-11-24 09:45:00,90.93,90.94,90.79,90.8,38500.0,78.0983,78.1069,77.9781,77.9867,38500.0
2014-11-24 09:50:00,90.79,90.85,90.71,90.77,40200.0,77.9781,78.0296,77.9094,77.9609,40200.0
2014-11-24 09:55:00,90.77,90.84,90.69,90.7,39700.0,77.9609,78.021,77.8922,77.9008,39700.0
2014-11-24 10:00:00,90.7,90.8,90.7,90.78,41800.0,77.9008,77.9867,77.9008,77.9695,41800.0
2014-11-24 10:05:00,90.79,90.79,90.69,90.74,34100.0,77.9781,77.9781,77.8922,77.9352,34100.0
2014-11-24 10:10:00,90.74,90.84,90.74,90.82,23800.0,77.9352,78.021,77.9352,78.0039,23800.0
2014-11-24 10:15:00,90.82,90.83,90.78,90.8,30100.0,78.0039,78.0124,77.9695,77.9867,30100.0
2014-11-24 10:20:00,90.81,90.82,90.75,90.76,20700.0,77.9953,78.0039,77.9437,77.9523,20700.0
2014-11-24 10:25:00,90.77,90.78,90.73,90.76,17300.0,77.9609,77.9695,77.9266,77.9523,17300.0
2014-11-24 10:30:00,90.75,90.76,90.71,90.73,26900.0,77.9437,77.9523,77.9094,77.9266,26900.0
2014-11-24 10:35:00,90.73,90.74,90.6,90.63,27500.0,77.9266,77.9352,77.8149,77.8407,27500.0
2014-11-24 10:40:00,90.63,90.68,90.62,90.65,30700.0,77.8407,77.8836,77.8321,77.8579,30700.0
2014-11-24 10:45:00,90.66,90.67,90.53,90.53,45000.0,77.8664,77.875,77.7548,77.7548,45000.0
2014-11-24 10:50:00,90.54,90.55,90.49,90.49,35000.0,77.7634,77.772,77.7204,77.7204,35000.0
2014-11-24 10:55:00,90.5,90.52,90.45,90.5,69700.0,77.729,77.7462,77.6861,77.729,69700.0
2014-11-24 11:00:00,90.5,90.52,90.44,90.45,33000.0,77.729,77.7462,77.6775,77.6861,33000.0
2014-11-24 11:05:00,90.45,90.46,90.34,90.34,35700.0,77.6861,77.6947,77.5916,77.5916,35700.0
2014-11-24 11:10:00,90.34,90.35,90.3,90.35,29300.0,77.5916,77.6002,77.5572,77.6002,29300.0
2014-11-24 11:15:00,90.35,90.35,90.23,90.25,43800.0,77.6002,77.6002,77.4971,77.5143,43800.0
2014-11-24 11:20:00,90.25,90.25,90.21,90.23,46900.0,77.5143,77.5143,77.4799,77.4971,46900.0
2014-11-24 11:25:00,90.23,90.33,90.23,90.33,29000.0,77.4971,77.583,77.4971,77.583,29000.0
2014-11-24 11:30:00,90.32,90.4,90.32,90.35,27100.0,77.5744,77.6431,77.5744,77.6002,27100.0
2014-11-24 11:35:00,90.34,90.36,90.3,90.36,24300.0,77.5916,77.6088,77.5572,77.6088,24300.0
2014-11-24 11:40:00,90.36,90.44,90.35,90.44,13500.0,77.6088,77.6775,77.6002,77.6775,13500.0
2014-11-24 11:45:00,90.43,90.49,90.43,90.46,35300.0,77.6689,77.7204,77.6689,77.6947,35300.0
2014-11-24 11:50:00,90.45,90.51,90.44,90.51,18200.0,77.6861,77.7376,77.6775,77.7376,18200.0
2014-11-24 11:55:00,90.51,90.52,90.48,90.48,18200.0,77.7376,77.7462,77.7118,77.7118,18200.0
2014-11-24 12:00:00,90.48,90.51,90.45,90.51,32700.0,77.7118,77.7376,77.6861,77.7376,32700.0
2014-11-24 12:05:00,90.5,90.52,90.49,90.51,22900.0,77.729,77.7462,77.7204,77.7376,22900.0
2014-11-24 12:10:00,90.51,90.56,90.5,90.56,19400.0,77.7376,77.7806,77.729,77.7806,19400.0
2014-11-24 12:15:00,90.56,90.61,90.52,90.61,20300.0,77.7806,77.8235,77.7462,77.8235,20300.0
2014-11-24 12:20:00,90.62,90.64,90.61,90.64,13000.0,77.8321,77.8493,77.8235,77.8493,13000.0
2014-11-24 12:25:00,90.63,90.67,90.61,90.66,17100.0,77.8407,77.875,77.8235,77.8664,17100.0
2014-11-24 12:30:00,90.66,90.68,90.6,90.63,17600.0,77.8664,77.8836,77.8149,77.8407,17600.0
2014-11-24 12:35:00,90.63,90.63,90.53,90.53,10700.0,77.8407,77.8407,77.7548,77.7548,10700.0
2014-11-24 12:40:00,90.53,90.54,90.49,90.49,10200.0,77.7548,77.7634,77.7204,77.7204,10200.0
2014-11-24 12:45:00,90.5,90.55,90.49,90.53,11000.0,77.729,77.772,77.7204,77.7548,11000.0
2014-11-24 12:50:00,90.53,90.55,90.53,90.53,10000.0,77.7548,77.772,77.7548,77.7548,10000.0
2014-11-24 12:55:00,90.54,90.56,90.52,90.56,18100.0,77.7634,77.7806,77.7462,77.7806,18100.0
2014-11-24 13:00:00,90.55,90.56,90.53,90.53,12500.0,77.772,77.7806,77.7548,77.7548,12500.0
2014-11-24 13:05:00,90.53,90.59,90.53,90.58,21000.0,77.7548,77.8063,77.7548,77.7977,21000.0
2014-11-24 13:10:00,90.59,90.61,90.58,90.59,14400.0,77.8063,77.8235,77.7977,77.8063,14400.0
2014-11-24 13:15:00,90.59,90.63,90.58,90.58,22900.0,77.8063,77.8407,77.7977,77.7977,22900.0
2014-11-24 13:20:00,90.59,90.61,90.58,90.59,18700.0,77.8063,77.8235,77.7977,77.8063,18700.0
2014-11-24 13:25:00,90.58,90.6,90.58,90.6,25000.0,77.7977,77.8149,77.7977,77.8149,25000.0
2014-11-24 13:30:00,90.6,90.63,90.6,90.62,14800.0,77.8149,77.8407,77.8149,77.8321,14800.0
2014-11-24 13:35:00,90.62,90.64,90.61,90.63,11600.0,77.8321,77.8493,77.8235,77.8407,11600.0
2014-11-24 13:40:00,90.64,90.65,90.62,90.64,20400.0,77.8493,77.8579,77.8321,77.8493,20400.0
2014-11-24 13:45:00,90.64,90.67,90.63,90.66,20300.0,77.8493,77.875,77.8407,77.8664,20300.0
2014-11-24 13:50:00,90.65,90.7,90.65,90.7,10900.0,77.8579,77.9008,77.8579,77.9008,10900.0
2014-11-24 13:55:00,90.7,90.74,90.7,90.73,19500.0,77.9008,77.9352,77.9008,77.9266,19500.0
2014-11-24 14:00:00,90.73,90.8,90.72,90.8,19000.0,77.9266,77.9867,77.918,77.9867,19000.0
2014-11-24 14:05:00,90.8,90.95,90.8,90.93,41300.0,77.9867,78.1155,77.9867,78.0983,41300.0
2014-11-24 14:10:00,90.93,90.93,90.84,90.85,12400.0,78.0983,78.0983,78.021,78.0296,12400.0
2014-11-24 14:15:00,90.85,90.9,90.85,90.89,32700.0,78.0296,78.0726,78.0296,78.064,32700.0
2014-11-24 14:20:00,90.9,90.91,90.87,90.89,16200.0,78.0726,78.0812,78.0468,78.064,16200.0
2014-11-24 14:25:00,90.89,90.97,90.88,90.96,35400.0,78.064,78.1327,78.0554,78.1241,35400.0
2014-11-24 14:30:00,90.96,90.97,90.91,90.91,20700.0,78.1241,78.1327,78.0812,78.0812,20700.0
2014-11-24 14:35:00,90.91,90.93,90.88,90.93,25700.0,78.0812,78.0983,78.0554,78.0983,25700.0
2014-11-24 14:40:00,90.92,90.94,90.92,90.93,27400.0,78.0897,78.1069,78.0897,78.0983,27400.0
2014-11-24 14:45:00,90.93,90.98,90.93,90.96,19100.0,78.0983,78.1413,78.0983,78.1241,19100.0
2014-11-24 14:50:00,90.97,90.98,90.95,90.95,22800.0,78.1327,78.1413,78.1155,78.1155,22800.0
2014-11-24 14:55:00,90.94,90.94,90.83,90.84,26600.0,78.1069,78.1069,78.0124,78.021,26600.0
2014-11-24 15:00:00,90.84,90.91,90.84,90.89,28100.0,78.021,78.0812,78.021,78.064,28100.0
2014-11-24 15:05:00,90.89,90.89,90.84,90.87,28400.0,78.064,78.064,78.021,78.0468,28400.0
2014-11-24 15:10:00,90.88,90.93,90.87,90.92,35800.0,78.0554,78.0983,78.0468,78.0897,35800.0
2014-11-24 15:15:00,90.93,90.94,90.88,90.89,29100.0,78.0983,78.1069,78.0554,78.064,29100.0
2014-11-24 15:20:00,90.9,90.93,90.87,90.92,34900.0,78.0726,78.0983,78.0468,78.0897,34900.0
2014-11-24 15:25:00,90.92,90.96,90.9,90.96,50300.0,78.0897,78.1241,78.0726,78.1241,50300.0
2014-11-24 15:30:00,90.95,90.98,90.95,90.97,33800.0,78.1155,78.1413,78.1155,78.1327,33800.0
2014-11-24 15:35:00,90.97,91.04,90.96,91.03,48800.0,78.1327,78.1928,78.1241,78.1842,48800.0
2014-11-24 15:40:00,91.02,91.03,90.98,91.01,126200.0,78.1756,78.1842,78.1413,78.167,126200.0
2014-11-24 15:45:00,91.0,91.04,90.98,91.02,121500.0,78.1585,78.1928,78.1413,78.1756,121500.0
2014-11-24 15:50:00,91.01,91.06,91.01,91.06,82200.0,78.167,78.21,78.167,78.21,82200.0
2014-11-24 15:55:00,91.06,91.07,91.0,91.02,125800.0,78.21,78.2186,78.1585,78.1756,125800.0
2014-11-25 09:30:00,91.2,91.34,91.06,91.34,83100.0,78.3302,78.4505,78.21,78.4505,83100.0
2014-11-25 09:35:00,91.37,91.37,91.12,91.19,48200.0,78.4762,78.4762,78.2615,78.3216,48200.0
2014-11-25 09:40:00,91.18,91.18,90.95,91.11,44200.0,78.3131,78.3131,78.1155,78.2529,44200.0
2014-11-25 09:45:00,91.1,91.17,90.97,90.99,51100.0,78.2443,78.3045,78.1327,78.1499,51100.0
2014-11-25 09:50:00,90.99,91.03,90.95,90.97,24600.0,78.1499,78.1842,78.1155,78.1327,24600.0
2014-11-25 09:55:00,90.95,91.01,90.95,90.97,18100.0,78.1155,78.167,78.1155,78.1327,18100.0
2014-11-25 10:00:00,90.96,90.99,90.88,90.89,17700.0,78.1241,78.1499,78.0554,78.064,17700.0
2014-11-25 10:05:00,90.89,90.91,90.83,90.91,19100.0,78.064,78.0812,78.0124,78.0812,19100.0
2014-11-25 10:10:00,90.92,91.02,90.92,91.0,18600.0,78.0897,78.1756,78.0897,78.1585,18600.0
2014-11-25 10:15:00,91.0,91.02,90.97,90.97,27900.0,78.1585,78.1756,78.1327,78.1327,27900.0
2014-11-25 10:20:00,90.94,90.98,90.9,90.95,20500.0,78.1069,78.1413,78.0726,78.1155,20500.0
2014-11-25 10:25:00,90.95,91.02,90.88,91.02,20400.0,78.1155,78.1756,78.0554,78.1756,20400.0
2014-11-25 10:30:00,91.01,91.01,90.95,90.95,19500.0,78.167,78.167,78.1155,78.1155,19500.0
2014-11-25 10:35:00,90.95,91.0,90.89,90.91,17600.0,78.1155,78.1585,78.064,78.0812,17600.0
2014-11-25 10:40:00,90.91,90.94,90.85,90.85,17000.0,78.0812,78.1069,78.0296,78.0296,17000.0
2014-11-25 10:45:00,90.86,90.94,90.8,90.81,24000.0,78.0382,78.1069,77.9867,77.9953,24000.0
2014-11-25 10:50:00,90.81,90.83,90.76,90.8,72400.0,77.9953,78.0124,77.9523,77.9867,72400.0
2014-11-25 10:55:00,90.8,90.86,90.78,90.79,26100.0,77.9867,78.0382,77.9695,77.9781,26100.0
2014-11-25 11:00:00,90.79,90.99,90.79,90.98,21100.0,77.9781,78.1499,77.9781,78.1413,21100.0
2014-11-25 11:05:00,91.0,91.0,90.92,90.94,19000.0,78.1585,78.1585,78.0897,78.1069,19000.0
2014-11-25 11:10:00,90.94,91.0,90.94,90.99,14500.0,78.1069,78.1585,78.1069,78.1499,14500.0
2014-11-25 11:15:00,90.99,91.01,90.92,91.0,28400.0,78.1499,78.167,78.0897,78.1585,28400.0
2014-11-25 11:20:00,91.01,91.04,90.98,91.01,23000.0,78.167,78.1928,78.1413,78.167,23000.0
2014-11-25 11:25:00,91.02,91.08,91.0,91.03,22500.0,78.1756,78.2272,78.1585,78.1842,22500.0
2014-11-25 11:30:00,91.03,91.16,91.02,91.14,22300.0,78.1842,78.2959,78.1756,78.2787,22300.0
2014-11-25 11:35:00,91.14,91.24,91.11,91.23,14000.0,78.2787,78.3646,78.2529,78.356,14000.0
2014-11-25 11:40:00,91.23,91.25,91.21,91.23,15200.0,78.356,78.3732,78.3388,78.356,15200.0
2014-11-25 11:45:00,91.24,91.34,91.23,91.33,20100.0,78.3646,78.4505,78.356,78.4419,20100.0
2014-11-25 11:50:00,91.33,91.34,91.28,91.31,21200.0,78.4419,78.4505,78.3989,78.4247,21200.0
2014-11-25 11:55:00,91.31,91.33,91.29,91.31,14500.0,78.4247,78.4419,78.4075,78.4247,14500.0
2014-11-25 12:00:00,91.31,91.33,91.27,91.27,20300.0,78.4247,78.4419,78.3904,78.3904,20300.0
2014-11-25 12:05:00,91.27,91.3,91.24,91.29,31800.0,78.3904,78.4161,78.3646,78.4075,31800.0
2014-11-25 12:10:00,91.29,91.29,91.26,91.28,18600.0,78.4075,78.4075,78.3818,78.3989,18600.0
2014-11-25 12:15:00,91.28,91.29,91.24,91.25,13700.0,78.3989,78.4075,78.3646,78.3732,13700.0
2014-11-25 12:20:00,91.25,91.27,91.21,91.22,15400.0,78.3732,78.3904,78.3388,78.3474,15400.0
2014-11-25 12:25:00,91.21,91.24,91.21,91.24,14000.0,78.3388,78.3646,78.3388,78.3646,14000.0
2014-11-25 12:30:00,91.23,91.24,91.15,91.15,27900.0,78.356,78.3646,78.2873,78.2873,27900.0
2014-11-25 12:35:00,91.16,91.23,91.15,91.21,17300.0,78.2959,78.356,78.2873,78.3388,17300.0
2014-11-25 12:40:00,91.22,91.24,91.17,91.22,44900.0,78.3474,78.3646,78.3045,78.3474,44900.0
2014-11-25 12:45:00,91.21,91.27,91.2,91.26,25800.0,78.3388,78.3904,78.3302,78.3818,25800.0
2014-11-25 12:50:00,91.27,91.29,91.26,91.28,10400.0,78.3904,78.4075,78.3818,78.3989,10400.0
2014-11-25 12:55:00,91.28,91.36,91.27,91.36,58000.0,78.3989,78.4677,78.3904,78.4677,58000.0
2014-11-25 13:00:00,91.37,91.4,91.37,91.39,19900.0,78.4762,78.502,78.4762,78.4934,19900.0
2014-11-25 13:05:00,91.39,91.39,91.33,91.37,14400.0,78.4934,78.4934,78.4419,78.4762,14400.0
2014-11-25 13:10:00,91.37,91.38,91.36,91.36,7300.0,78.4762,78.4848,78.4677,78.4677,7300.0
2014-11-25 13:15:00,91.37,91.37,91.28,91.3,13400.0,78.4762,78.4762,78.3989,78.4161,13400.0
2014-11-25 13:20:00,91.3,91.35,91.27,91.35,28800.0,78.4161,78.4591,78.3904,78.4591,28800.0
2014-11-25 13:25:00,91.34,91.38,91.34,91.37,15000.0,78.4505,78.4848,78.4505,78.4762,15000.0
2014-11-25 13:30:00,91.36,91.38,91.34,91.34,15000.0,78.4677,78.4848,78.4505,78.4505,15000.0
2014-11-25 13:35:00,91.34,91.38,91.34,91.38,11700.0,78.4505,78.4848,78.4505,78.4848,11700.0
2014-11-25 13:40:00,91.37,91.41,91.36,91.39,25800.0,78.4762,78.5106,78.4677,78.4934,25800.0
2014-11-25 13:45:00,91.4,91.4,91.35,91.36,9400.0,78.502,78.502,78.4591,78.4677,9400.0
2014-11-25 13:50:00,91.35,91.38,91.33,91.34,12000.0,78.4591,78.4848,78.4419,78.4505,12000.0
2014-11-25 13:55:00,91.34,91.37,91.31,91.31,11200.0,78.4505,78.4762,78.4247,78.4247,11200.0
2014-11-25 14:00:00,91.31,91.33,91.29,91.31,12600.0,78.4247,78.4419,78.4075,78.4247,12600.0
2014-11-25 14:05:00,91.31,91.34,91.25,91.29,20600.0,78.4247,78.4505,78.3732,78.4075,20600.0
2014-11-25 14:10:00,91.29,91.29,91.26,91.29,12300.0,78.4075,78.4075,78.3818,78.4075,12300.0
2014-11-25 14:15:00,91.29,91.32,91.23,91.23,13000.0,78.4075,78.4333,78.356,78.356,13000.0
2014-11-25 14:20:00,91.23,91.29,91.22,91.29,23800.0,78.356,78.4075,78.3474,78.4075,23800.0
2014-11-25 14:25:00,91.29,91.32,91.25,91.28,19500.0,78.4075,78.4333,78.3732,78.3989,19500.0
2014-11-25 14:30:00,91.28,91.33,91.28,91.32,16900.0,78.3989,78.4419,78.3989,78.4333,16900.0
2014-11-25 14:35:00,91.32,91.32,91.28,91.3,10700.0,78.4333,78.4333,78.3989,78.4161,10700.0
2014-11-25 14:40:00,91.3,91.33,91.29,91.32,27500.0,78.4161,78.4419,78.4075,78.4333,27500.0
2014-11-25 14:45:00,91.33,91.42,91.32,91.42,74200.0,78.4419,78.5192,78.4333,78.5192,74200.0
2014-11-25 14:50:00,91.42,91.46,91.41,91.45,43200.0,78.5192,78.5535,78.5106,78.545,43200.0
2014-11-25 14:55:00,91.44,91.46,91.38,91.44,32500.0,78.5364,78.5535,78.4848,78.5364,32500.0
2014-11-25 15:00:00,91.44,91.5,91.43,91.5,23800.0,78.5364,78.5879,78.5278,78.5879,23800.0
2014-11-25 15:05:00,91.5,91.56,91.48,91.54,36500.0,78.5879,78.6394,78.5707,78.6223,36500.0
2014-11-25 15:10:00,91.53,91.56,91.51,91.55,46100.0,78.6137,78.6394,78.5965,78.6308,46100.0
2014-11-25 15:15:00,91.54,91.58,91.53,91.54,31600.0,78.6223,78.6566,78.6137,78.6223,31600.0
2014-11-25 15:20:00,91.54,91.55,91.5,91.51,50900.0,78.6223,78.6308,78.5879,78.5965,50900.0
2014-11-25 15:25:00,91.52,91.55,91.51,91.52,33500.0,78.6051,78.6308,78.5965,78.6051,33500.0
2014-11-25 15:30:00,91.52,91.53,91.45,91.45,35500.0,78.6051,78.6137,78.545,78.545,35500.0
2014-11-25 15:35:00,91.45,91.46,91.44,91.46,28900.0,78.545,78.5535,78.5364,78.5535,28900.0
2014-11-25 15:40:00,91.45,91.5,91.43,91.48,80200.0,78.545,78.5879,78.5278,78.5707,80200.0
2014-11-25 15:45:00,91.47,91.49,91.39,91.46,105600.0,78.5621,78.5793,78.4934,78.5535,105600.0
2014-11-25 15:50:00,91.46,91.46,91.42,91.45,83800.0,78.5535,78.5535,78.5192,78.545,83800.0
2014-11-25 15:55:00,91.45,91.45,91.38,91.41,213800.0,78.545,78.545,78.4848,78.5106,213800.0
2014-11-26 09:30:00,91.71,91.71,91.11,91.18,107900.0,78.7683,78.7683,78.2529,78.3131,107900.0
2014-11-26 09:35:00,91.19,91.34,91.13,91.31,42100.0,78.3216,78.4505,78.2701,78.4247,42100.0
2014-11-26 09:40:00,91.29,91.29,91.14,91.2,24300.0,78.4075,78.4075,78.2787,78.3302,24300.0
2014-11-26 09:45:00,91.2,91.27,91.18,91.22,67700.0,78.3302,78.3904,78.3131,78.3474,67700.0
2014-11-26 09:50:00,91.21,91.3,91.17,91.3,37100.0,78.3388,78.4161,78.3045,78.4161,37100.0
2014-11-26 09:55:00,91.34,91.35,91.25,91.27,22900.0,78.4505,78.4591,78.3732,78.3904,22900.0
2014-11-26 10:00:00,91.26,91.29,91.19,91.25,40900.0,78.3818,78.4075,78.3216,78.3732,40900.0
2014-11-26 10:05:00,91.24,91.24,91.13,91.15,47900.0,78.3646,78.3646,78.2701,78.2873,47900.0
2014-11-26 10:10:00,91.14,91.21,91.14,91.16,26400.0,78.2787,78.3388,78.2787,78.2959,26400.0
2014-11-26 10:15:00,91.17,91.18,91.1,91.15,23700.0,78.3045,78.3131,78.2443,78.2873,23700.0
2014-11-26 10:20:00,91.16,91.16,91.1,91.14,17700.0,78.2959,78.2959,78.2443,78.2787,17700.0
2014-11-26 10:25:00,91.15,91.16,91.1,91.11,13600.0,78.2873,78.2959,78.2443,78.2529,13600.0
2014-11-26 10:30:00,91.11,91.16,91.11,91.16,21600.0,78.2529,78.2959,78.2529,78.2959,21600.0
2014-11-26 10:35:00,91.15,91.16,91.07,91.07,24000.0,78.2873,78.2959,78.2186,78.2186,24000.0
2014-11-26 10:40:00,91.07,91.16,91.06,91.16,23000.0,78.2186,78.2959,78.21,78.2959,23000.0
2014-11-26 10:45:00,91.16,91.2,91.14,91.16,23300.0,78.2959,78.3302,78.2787,78.2959,23300.0
2014-11-26 10:50:00,91.16,91.18,91.14,91.16,16400.0,78.2959,78.3131,78.2787,78.2959,16400.0
2014-11-26 10:55:00,91.16,91.19,91.1,91.18,16000.0,78.2959,78.3216,78.2443,78.3131,16000.0
2014-11-26 11:00:00,91.18,91.26,91.18,91.23,13700.0,78.3131,78.3818,78.3131,78.356,13700.0
2014-11-26 11:05:00,91.23,91.24,91.13,91.15,17100.0,78.356,78.3646,78.2701,78.2873,17100.0
2014-11-26 11:10:00,91.15,91.16,91.12,91.13,13500.0,78.2873,78.2959,78.2615,78.2701,13500.0
2014-11-26 11:15:00,91.13,91.14,91.09,91.12,13400.0,78.2701,78.2787,78.2358,78.2615,13400.0
2014-11-26 11:20:00,91.12,91.13,91.06,91.07,12100.0,78.2615,78.2701,78.21,78.2186,12100.0
2014-11-26 11:25:00,91.06,91.07,91.04,91.05,16900.0,78.21,78.2186,78.1928,78.2014,16900.0
2014-11-26 11:30:00,91.06,91.07,90.96,90.96,24700.0,78.21,78.2186,78.1241,78.1241,24700.0
2014-11-26 11:35:00,90.97,91.0,90.96,91.0,13300.0,78.1327,78.1585,78.1241,78.1585,13300.0
2014-11-26 11:40:00,91.0,91.1,91.0,91.1,22000.0,78.1585,78.2443,78.1585,78.2443,22000.0
2014-11-26 11:45:00,91.08,91.13,91.08,91.12,22000.0,78.2272,78.2701,78.2272,78.2615,22000.0
2014-11-26 11:50:00,91.11,91.12,91.05,91.1,9700.0,78.2529,78.2615,78.2014,78.2443,9700.0
2014-11-26 11:55:00,91.09,91.13,91.05,91.12,14200.0,78.2358,78.2701,78.2014,78.2615,14200.0
2014-11-26 12:00:00,91.12,91.14,91.1,91.14,12000.0,78.2615,78.2787,78.2443,78.2787,12000.0
2014-11-26 12:05:00,91.14,91.18,91.08,91.11,17700.0,78.2787,78.3131,78.2272,78.2529,17700.0
2014-11-26 12:10:00,91.11,91.12,91.08,91.08,17700.0,78.2529,78.2615,78.2272,78.2272,17700.0
2014-11-26 12:15:00,91.09,91.09,91.03,91.04,15500.0,78.2358,78.2358,78.1842,78.1928,15500.0
2014-11-26 12:20:00,91.04,91.09,91.03,91.09,10000.0,78.1928,78.2358,78.1842,78.2358,10000.0
2014-11-26 12:25:00,91.09,91.09,91.04,91.04,12900.0,78.2358,78.2358,78.1928,78.1928,12900.0
2014-11-26 12:30:00,91.04,91.04,90.98,90.98,21600.0,78.1928,78.1928,78.1413,78.1413,21600.0
2014-11-26 12:35:00,90.97,91.0,90.93,90.99,14200.0,78.1327,78.1585,78.0983,78.1499,14200.0
2014-11-26 12:40:00,91.0,91.04,91.0,91.02,14300.0,78.1585,78.1928,78.1585,78.1756,14300.0
2014-11-26 12:45:00,91.02,91.03,90.98,91.01,13100.0,78.1756,78.1842,78.1413,78.167,13100.0
2014-11-26 12:50:00,91.0,91.04,90.99,91.03,11100.0,78.1585,78.1928,78.1499,78.1842,11100.0
2014-11-26 12:55:00,91.03,91.05,91.0,91.01,6100.0,78.1842,78.2014,78.1585,78.167,6100.0
2014-11-26 13:00:00,91.01,91.05,91.01,91.05,13300.0,78.167,78.2014,78.167,78.2014,13300.0
2014-11-26 13:05:00,91.05,91.05,91.04,91.05,7100.0,78.2014,78.2014,78.1928,78.2014,7100.0
2014-11-26 13:10:00,91.04,91.06,91.04,91.06,8200.0,78.1928,78.21,78.1928,78.21,8200.0
2014-11-26 13:15:00,91.06,91.11,91.05,91.11,7200.0,78.21,78.2529,78.2014,78.2529,7200.0
2014-11-26 13:20:00,91.11,91.2,91.11,91.17,15800.0,78.2529,78.3302,78.2529,78.3045,15800.0
2014-11-26 13:25:00,91.17,91.19,91.15,91.16,9700.0,78.3045,78.3216,78.2873,78.2959,9700.0
2014-11-26 13:30:00,91.16,91.17,91.14,91.17,10600.0,78.2959,78.3045,78.2787,78.3045,10600.0
2014-11-26 13:35:00,91.18,91.2,91.17,91.17,18600.0,78.3131,78.3302,78.3045,78.3045,18600.0
2014-11-26 13:40:00,91.17,91.2,91.15,91.19,10100.0,78.3045,78.3302,78.2873,78.3216,10100.0
2014-11-26 13:45:00,91.2,91.22,91.18,91.18,10200.0,78.3302,78.3474,78.3131,78.3131,10200.0
2014-11-26 13:50:00,91.2,91.21,91.17,91.2,12900.0,78.3302,78.3388,78.3045,78.3302,12900.0
2014-11-26 13:55:00,91.2,91.2,91.17,91.2,11000.0,78.3302,78.3302,78.3045,78.3302,11000.0
2014-11-26 14:00:00,91.2,91.2,91.16,91.17,13900.0,78.3302,78.3302,78.2959,78.3045,13900.0
2014-11-26 14:05:00,91.18,91.21,91.18,91.18,11900.0,78.3131,78.3388,78.3131,78.3131,11900.0
2014-11-26 14:10:00,91.18,91.19,91.14,91.19,15500.0,78.3131,78.3216,78.2787,78.3216,15500.0
2014-11-26 14:15:00,91.18,91.21,91.18,91.21,10700.0,78.3131,78.3388,78.3131,78.3388,10700.0
2014-11-26 14:20:00,91.21,91.23,91.2,91.23,12300.0,78.3388,78.356,78.3302,78.356,12300.0
2014-11-26 14:25:00,91.22,91.22,91.19,91.2,14900.0,78.3474,78.3474,78.3216,78.3302,14900.0
2014-11-26 14:30:00,91.19,91.22,91.19,91.22,9500.0,78.3216,78.3474,78.3216,78.3474,9500.0
2014-11-26 14:35:00,91.22,91.26,91.2,91.23,12900.0,78.3474,78.3818,78.3302,78.356,12900.0
2014-11-26 14:40:00,91.22,91.24,91.2,91.24,8700.0,78.3474,78.3646,78.3302,78.3646,8700.0
2014-11-26 14:45:00,91.24,91.24,91.2,91.21,9600.0,78.3646,78.3646,78.3302,78.3388,9600.0
2014-11-26 14:50:00,91.22,91.25,91.21,91.24,26700.0,78.3474,78.3732,78.3388,78.3646,26700.0
2014-11-26 14:55:00,91.24,91.25,91.21,91.22,16600.0,78.3646,78.3732,78.3388,78.3474,16600.0
2014-11-26 15:00:00,91.22,91.25,91.21,91.23,10700.0,78.3474,78.3732,78.3388,78.356,10700.0
2014-11-26 15:05:00,91.23,91.24,91.18,91.2,17500.0,78.356,78.3646,78.3131,78.3302,17500.0
2014-11-26 15:10:00,91.19,91.25,91.19,91.24,20500.0,78.3216,78.3732,78.3216,78.3646,20500.0
2014-11-26 15:15:00,91.24,91.28,91.23,91.28,18200.0,78.3646,78.3989,78.356,78.3989,18200.0
2014-11-26 15:20:00,91.28,91.32,91.27,91.32,13400.0,78.3989,78.4333,78.3904,78.4333,13400.0
2014-11-26 15:25:00,91.33,91.34,91.31,91.34,17600.0,78.4419,78.4505,78.4247,78.4505,17600.0
2014-11-26 15:30:00,91.34,91.36,91.33,91.36,32800.0,78.4505,78.4677,78.4419,78.4677,32800.0
2014-11-26 15:35:00,91.35,91.4,91.35,91.4,36300.0,78.4591,78.502,78.4591,78.502,36300.0
2014-11-26 15:40:00,91.4,91.49,91.39,91.48,47500.0,78.502,78.5793,78.4934,78.5707,47500.0
2014-11-26 15:45:00,91.48,91.5,91.43,91.44,42800.0,78.5707,78.5879,78.5278,78.5364,42800.0
2014-11-26 15:50:00,91.44,91.49,91.43,91.48,52200.0,78.5364,78.5793,78.5278,78.5707,52200.0
2014-11-26 15:55:00,91.49,91.52,91.45,91.46,101700.0,78.5793,78.6051,78.545,78.5535,101700.0
2014-11-28 09:30:00,91.61,92.1,91.58,92.03,123500.0,78.6824,79.1032,78.6566,79.0431,123500.0
2014-11-28 09:35:00,92.02,92.07,91.85,92.02,28600.0,79.0345,79.0775,78.8885,79.0345,28600.0
2014-11-28 09:40:00,92.01,92.1,92.0,92.07,29600.0,79.0259,79.1032,79.0173,79.0775,29600.0
2014-11-28 09:45:00,92.06,92.34,92.06,92.28,39400.0,79.0689,79.3094,79.0689,79.2578,39400.0
2014-11-28 09:50:00,92.26,92.35,92.18,92.32,28900.0,79.2407,79.318,79.1719,79.2922,28900.0
2014-11-28 09:55:00,92.33,92.38,92.28,92.38,30300.0,79.3008,79.3437,79.2578,79.3437,30300.0
2014-11-28 10:00:00,92.36,92.37,92.31,92.32,39500.0,79.3265,79.3351,79.2836,79.2922,39500.0
2014-11-28 10:05:00,92.32,92.36,92.3,92.34,28900.0,79.2922,79.3265,79.275,79.3094,28900.0
2014-11-28 10:10:00,92.35,92.37,92.23,92.23,70900.0,79.318,79.3351,79.2149,79.2149,70900.0
2014-11-28 10:15:00,92.23,92.34,92.21,92.29,76500.0,79.2149,79.3094,79.1977,79.2664,76500.0
2014-11-28 10:20:00,92.28,92.31,92.23,92.28,35200.0,79.2578,79.2836,79.2149,79.2578,35200.0
2014-11-28 10:25:00,92.29,92.43,92.26,92.43,42700.0,79.2664,79.3867,79.2407,79.3867,42700.0
2014-11-28 10:30:00,92.42,92.45,92.4,92.44,73000.0,79.3781,79.4038,79.3609,79.3953,73000.0
2014-11-28 10:35:00,92.43,92.48,92.4,92.47,34200.0,79.3867,79.4296,79.3609,79.421,34200.0
2014-11-28 10:40:00,92.47,92.49,92.43,92.49,25500.0,79.421,79.4382,79.3867,79.4382,25500.0
2014-11-28 10:45:00,92.48,92.49,92.45,92.46,19700.0,79.4296,79.4382,79.4038,79.4124,19700.0
2014-11-28 10:50:00,92.47,92.47,92.43,92.44,16300.0,79.421,79.421,79.3867,79.3953,16300.0
2014-11-28 10:55:00,92.43,92.47,92.42,92.46,18800.0,79.3867,79.421,79.3781,79.4124,18800.0
2014-11-28 11:00:00,92.45,92.51,92.43,92.47,58300.0,79.4038,79.4554,79.3867,79.421,58300.0
2014-11-28 11:05:00,92.46,92.51,92.42,92.5,25700.0,79.4124,79.4554,79.3781,79.4468,25700.0
2014-11-28 11:10:00,92.5,92.5,92.46,92.46,25300.0,79.4468,79.4468,79.4124,79.4124,25300.0
2014-11-28 11:15:00,92.45,92.49,92.45,92.49,17900.0,79.4038,79.4382,79.4038,79.4382,17900.0
2014-11-28 11:20:00,92.49,92.52,92.49,92.52,25900.0,79.4382,79.464,79.4382,79.464,25900.0
2014-11-28 11:25:00,92.51,92.53,92.49,92.5,28000.0,79.4554,79.4726,79.4382,79.4468,28000.0
2014-11-28 11:30:00,92.5,92.51,92.44,92.49,27400.0,79.4468,79.4554,79.3953,79.4382,27400.0
2014-11-28 11:35:00,92.5,92.52,92.47,92.51,28900.0,79.4468,79.464,79.421,79.4554,28900.0
2014-11-28 11:40:00,92.51,92.51,92.42,92.46,21500.0,79.4554,79.4554,79.3781,79.4124,21500.0
2014-11-28 11:45:00,92.45,92.47,92.42,92.46,14300.0,79.4038,79.421,79.3781,79.4124,14300.0
2014-11-28 11:50:00,92.46,92.5,92.46,92.49,16300.0,79.4124,79.4468,79.4124,79.4382,16300.0
2014-11-28 11:55:00,92.49,92.55,92.48,92.48,22800.0,79.4382,79.4897,79.4296,79.4296,22800.0
2014-11-28 12:00:00,92.48,92.55,92.43,92.55,105100.0,79.4296,79.4897,79.3867,79.4897,105100.0
2014-11-28 12:05:00,92.55,92.55,92.36,92.37,82200.0,79.4897,79.4897,79.3265,79.3351,82200.0
2014-11-28 12:10:00,92.37,92.38,92.33,92.38,18900.0,79.3351,79.3437,79.3008,79.3437,18900.0
2014-11-28 12:15:00,92.38,92.39,92.34,92.36,25100.0,79.3437,79.3523,79.3094,79.3265,25100.0
2014-11-28 12:20:00,92.35,92.39,92.34,92.39,14400.0,79.318,79.3523,79.3094,79.3523,14400.0
2014-11-28 12:25:00,92.39,92.4,92.34,92.35,33200.0,79.3523,79.3609,79.3094,79.318,33200.0
2014-11-28 12:30:00,92.34,92.38,92.33,92.35,30300.0,79.3094,79.3437,79.3008,79.318,30300.0
2014-11-28 12:35:00,92.36,92.41,92.35,92.36,44300.0,79.3265,79.3695,79.318,79.3265,44300.0
2014-11-28 12:40:00,92.38,92.4,92.31,92.39,80200.0,79.3437,79.3609,79.2836,79.3523,80200.0
2014-11-28 12:45:00,92.39,92.41,92.34,92.36,78500.0,79.3523,79.3695,79.3094,79.3265,78500.0
2014-11-28 12:50:00,92.36,92.37,92.33,92.36,80300.0,79.3265,79.3351,79.3008,79.3265,80300.0
2014-11-28 12:55:00,92.36,92.48,92.32,92.48,190000.0,79.3265,79.4296,79.2922,79.4296,190000.0
2014-12-01 09:30:00,92.07,92.63,92.0,92.58,125200.0,79.0775,79.5584,79.0173,79.5155,125200.0
2014-12-01 09:35:00,92.58,92.58,92.05,92.17,54100.0,79.5155,79.5155,79.0603,79.1634,54100.0
2014-12-01 09:40:00,92.18,92.33,92.11,92.29,100100.0,79.1719,79.3008,79.1118,79.2664,100100.0
2014-12-01 09:45:00,92.3,92.33,92.18,92.18,68500.0,79.275,79.3008,79.1719,79.1719,68500.0
2014-12-01 09:50:00,92.17,92.17,91.94,92.08,38000.0,79.1634,79.1634,78.9658,79.0861,38000.0
2014-12-01 09:55:00,92.08,92.1,91.95,91.97,34800.0,79.0861,79.1032,78.9744,78.9916,34800.0
2014-12-01 10:00:00,91.97,92.1,91.96,91.99,41300.0,78.9916,79.1032,78.983,79.0088,41300.0
2014-12-01 10:05:00,92.0,92.05,91.89,91.91,31700.0,79.0173,79.0603,78.9229,78.94,31700.0
2014-12-01 10:10:00,91.92,92.08,91.88,92.08,46600.0,78.9486,79.0861,78.9143,79.0861,46600.0
2014-12-01 10:15:00,92.06,92.25,92.02,92.11,26900.0,79.0689,79.2321,79.0345,79.1118,26900.0
2014-12-01 10:20:00,92.09,92.27,92.09,92.27,29000.0,79.0946,79.2492,79.0946,79.2492,29000.0
2014-12-01 10:25:00,92.26,92.27,92.2,92.24,23000.0,79.2407,79.2492,79.1891,79.2235,23000.0
2014-12-01 10:30:00,92.24,92.26,92.19,92.23,21700.0,79.2235,79.2407,79.1805,79.2149,21700.0
2014-12-01 10:35:00,92.23,92.25,92.13,92.23,47700.0,79.2149,79.2321,79.129,79.2149,47700.0
2014-12-01 10:40:00,92.21,92.21,92.11,92.2,44800.0,79.1977,79.1977,79.1118,79.1891,44800.0
2014-12-01 10:45:00,92.19,92.21,92.05,92.09,30100.0,79.1805,79.1977,79.0603,79.0946,30100.0
2014-12-01 10:50:00,92.1,92.1,91.86,91.94,52100.0,79.1032,79.1032,78.8971,78.9658,52100.0
2014-12-01 10:55:00,91.94,91.94,91.84,91.93,40300.0,78.9658,78.9658,78.8799,78.9572,40300.0
2014-12-01 11:00:00,91.93,91.93,91.84,91.89,20500.0,78.9572,78.9572,78.8799,78.9229,20500.0
2014-12-01 11:05:00,91.88,91.95,91.82,91.92,33000.0,78.9143,78.9744,78.8627,78.9486,33000.0
2014-12-01 11:10:00,91.88,92.0,91.79,91.85,25500.0,78.9143,79.0173,78.837,78.8885,25500.0
2014-12-01 11:15:00,91.84,91.9,91.83,91.88,18300.0,78.8799,78.9315,78.8713,78.9143,18300.0
2014-12-01 11:20:00,91.88,91.99,91.87,91.96,20400.0,78.9143,79.0088,78.9057,78.983,20400.0
2014-12-01 11:25:00,91.96,91.97,91.88,91.88,21700.0,78.983,78.9916,78.9143,78.9143,21700.0
2014-12-01 11:30:00,91.92,91.99,91.88,91.9,24000.0,78.9486,79.0088,78.9143,78.9315,24000.0
2014-12-01 11:35:00,91.89,91.89,91.77,91.78,20600.0,78.9229,78.9229,78.8198,78.8284,20600.0
2014-12-01 11:40:00,91.79,91.85,91.75,91.85,34100.0,78.837,78.8885,78.8026,78.8885,34100.0
2014-12-01 11:45:00,91.85,91.87,91.82,91.82,10300.0,78.8885,78.9057,78.8627,78.8627,10300.0
2014-12-01 11:50:00,91.83,91.83,91.71,91.73,23900.0,78.8713,78.8713,78.7683,78.7854,23900.0
2014-12-01 11:55:00,91.73,91.73,91.66,91.71,33100.0,78.7854,78.7854,78.7253,78.7683,33100.0
2014-12-01 12:00:00,91.7,91.86,91.7,91.77,26500.0,78.7597,78.8971,78.7597,78.8198,26500.0
2014-12-01 12:05:00,91.78,91.8,91.66,91.7,23600.0,78.8284,78.8456,78.7253,78.7597,23600.0
2014-12-01 12:10:00,91.71,91.88,91.71,91.88,15200.0,78.7683,78.9143,78.7683,78.9143,15200.0
2014-12-01 12:15:00,91.88,91.95,91.84,91.84,13600.0,78.9143,78.9744,78.8799,78.8799,13600.0
2014-12-01 12:20:00,91.85,91.88,91.77,91.88,17100.0,78.8885,78.9143,78.8198,78.9143,17100.0
2014-12-01 12:25:00,91.87,91.89,91.69,91.7,15200.0,78.9057,78.9229,78.7511,78.7597,15200.0
2014-12-01 12:30:00,91.71,91.89,91.71,91.89,17900.0,78.7683,78.9229,78.7683,78.9229,17900.0
2014-12-01 12:35:00,91.88,91.89,91.77,91.77,17400.0,78.9143,78.9229,78.8198,78.8198,17400.0
2014-12-01 12:40:00,91.77,91.8,91.72,91.74,15100.0,78.8198,78.8456,78.7769,78.794,15100.0
2014-12-01 12:45:00,91.73,91.79,91.69,91.79,19100.0,78.7854,78.837,78.7511,78.837,19100.0
2014-12-01 12:50:00,91.79,91.87,91.74,91.87,16600.0,78.837,78.9057,78.794,78.9057,16600.0
2014-12-01 12:55:00,91.87,92.07,91.86,92.03,28800.0,78.9057,79.0775,78.8971,79.0431,28800.0
2014-12-01 13:00:00,92.04,92.09,92.02,92.02,13200.0,79.0517,79.0946,79.0345,79.0345,13200.0
2014-12-01 13:05:00,92.02,92.09,92.01,92.07,17700.0,79.0345,79.0946,79.0259,79.0775,17700.0
2014-12-01 13:10:00,92.07,92.16,92.05,92.08,22700.0,79.0775,79.1548,79.0603,79.0861,22700.0
2014-12-01 13:15:00,92.08,92.16,92.05,92.11,20600.0,79.0861,79.1548,79.0603,79.1118,20600.0
2014-12-01 13:20:00,92.1,92.25,92.1,92.24,17800.0,79.1032,79.2321,79.1032,79.2235,17800.0
2014-12-01 13:25:00,92.23,92.23,92.14,92.16,17700.0,79.2149,79.2149,79.1376,79.1548,17700.0
2014-12-01 13:30:00,92.17,92.21,92.1,92.14,24000.0,79.1634,79.1977,79.1032,79.1376,24000.0
2014-12-01 13:35:00,92.14,92.24,92.12,92.22,15000.0,79.1376,79.2235,79.1204,79.2063,15000.0
2014-12-01 13:40:00,92.21,92.25,92.17,92.22,22300.0,79.1977,79.2321,79.1634,79.2063,22300.0
2014-12-01 13:45:00,92.22,92.37,92.22,92.34,27100.0,79.2063,79.3351,79.2063,79.3094,27100.0
2014-12-01 13:50:00,92.33,92.34,92.21,92.23,33000.0,79.3008,79.3094,79.1977,79.2149,33000.0
2014-12-01 13:55:00,92.23,92.32,92.23,92.31,30900.0,79.2149,79.2922,79.2149,79.2836,30900.0
2014-12-01 14:00:00,92.31,92.32,92.29,92.3,27700.0,79.2836,79.2922,79.2664,79.275,27700.0
2014-12-01 14:05:00,92.31,92.31,92.21,92.3,41100.0,79.2836,79.2836,79.1977,79.275,41100.0
2014-12-01 14:10:00,92.31,92.32,92.19,92.21,32900.0,79.2836,79.2922,79.1805,79.1977,32900.0
2014-12-01 14:15:00,92.21,92.26,92.17,92.25,26400.0,79.1977,79.2407,79.1634,79.2321,26400.0
2014-12-01 14:20:00,92.24,92.25,92.18,92.18,26500.0,79.2235,79.2321,79.1719,79.1719,26500.0
2014-12-01 14:25:00,92.19,92.28,92.15,92.25,41300.0,79.1805,79.2578,79.1462,79.2321,41300.0
2014-12-01 14:30:00,92.25,92.35,92.24,92.31,35200.0,79.2321,79.318,79.2235,79.2836,35200.0
2014-12-01 14:35:00,92.31,92.38,92.24,92.36,33300.0,79.2836,79.3437,79.2235,79.3265,33300.0
2014-12-01 14:40:00,92.36,92.44,92.33,92.44,35400.0,79.3265,79.3953,79.3008,79.3953,35400.0
2014-12-01 14:45:00,92.43,92.46,92.39,92.43,88500.0,79.3867,79.4124,79.3523,79.3867,88500.0
2014-12-01 14:50:00,92.43,92.45,92.35,92.39,45000.0,79.3867,79.4038,79.318,79.3523,45000.0
2014-12-01 14:55:00,92.39,92.41,92.31,92.39,39700.0,79.3523,79.3695,79.2836,79.3523,39700.0
2014-12-01 15:00:00,92.39,92.51,92.38,92.48,66000.0,79.3523,79.4554,79.3437,79.4296,66000.0
2014-12-01 15:05:00,92.48,92.5,92.46,92.48,27600.0,79.4296,79.4468,79.4124,79.4296,27600.0
2014-12-01 15:10:00,92.48,92.49,92.34,92.4,71900.0,79.4296,79.4382,79.3094,79.3609,71900.0
2014-12-01 15:15:00,92.39,92.54,92.39,92.51,50300.0,79.3523,79.4811,79.3523,79.4554,50300.0
2014-12-01 15:20:00,92.5,92.52,92.46,92.51,43700.0,79.4468,79.464,79.4124,79.4554,43700.0
2014-12-01 15:25:00,92.5,92.54,92.48,92.49,51400.0,79.4468,79.4811,79.4296,79.4382,51400.0
2014-12-01 15:30:00,92.49,92.5,92.43,92.44,36700.0,79.4382,79.4468,79.3867,79.3953,36700.0
2014-12-01 15:35:00,92.44,92.44,92.31,92.36,48800.0,79.3953,79.3953,79.2836,79.3265,48800.0
2014-12-01 15:40:00,92.36,92.38,92.34,92.34,39500.0,79.3265,79.3437,79.3094,79.3094,39500.0
2014-12-01 15:45:00,92.33,92.35,92.23,92.24,63800.0,79.3008,79.318,79.2149,79.2235,63800.0
2014-12-01 15:50:00,92.23,92.24,92.16,92.18,58000.0,79.2149,79.2235,79.1548,79.1719,58000.0
2014-12-01 15:55:00,92.18,92.23,92.13,92.15,149600.0,79.1719,79.2149,79.129,79.1462,149600.0
2014-12-02 09:30:00,92.6,92.81,92.32,92.81,121800.0,79.5327,79.713,79.2922,79.713,121800.0
2014-12-02 09:35:00,92.8,92.82,92.63,92.71,45800.0,79.7045,79.7216,79.5584,79.6272,45800.0
2014-12-02 09:40:00,92.65,92.9,92.63,92.77,60400.0,79.5756,79.7903,79.5584,79.6787,60400.0
2014-12-02 09:45:00,92.77,92.82,92.67,92.77,39400.0,79.6787,79.7216,79.5928,79.6787,39400.0
2014-12-02 09:50:00,92.76,92.76,92.59,92.6,46600.0,79.6701,79.6701,79.5241,79.5327,46600.0
2014-12-02 09:55:00,92.6,92.71,92.49,92.64,25600.0,79.5327,79.6272,79.4382,79.567,25600.0
2014-12-02 10:00:00,92.65,92.74,92.57,92.69,35700.0,79.5756,79.6529,79.5069,79.61,35700.0
2014-12-02 10:05:00,92.7,92.79,92.63,92.63,38600.0,79.6186,79.6959,79.5584,79.5584,38600.0
2014-12-02 10:10:00,92.63,92.69,92.57,92.57,21900.0,79.5584,79.61,79.5069,79.5069,21900.0
2014-12-02 10:15:00,92.57,92.68,92.54,92.66,30100.0,79.5069,79.6014,79.4811,79.5842,30100.0
2014-12-02 10:20:00,92.67,92.69,92.53,92.56,22100.0,79.5928,79.61,79.4726,79.4983,22100.0
2014-12-02 10:25:00,92.55,92.6,92.51,92.52,24200.0,79.4897,79.5327,79.4554,79.464,24200.0
2014-12-02 10:30:00,92.51,92.55,92.46,92.49,22400.0,79.4554,79.4897,79.4124,79.4382,22400.0
2014-12-02 10:35:00,92.49,92.61,92.49,92.51,28700.0,79.4382,79.5413,79.4382,79.4554,28700.0
2014-12-02 10:40:00,92.5,92.54,92.48,92.54,18800.0,79.4468,79.4811,79.4296,79.4811,18800.0
2014-12-02 10:45:00,92.55,92.64,92.55,92.59,21300.0,79.4897,79.567,79.4897,79.5241,21300.0
2014-12-02 10:50:00,92.58,92.59,92.44,92.46,35500.0,79.5155,79.5241,79.3953,79.4124,35500.0
2014-12-02 10:55:00,92.47,92.61,92.46,92.6,27300.0,79.421,79.5413,79.4124,79.5327,27300.0
2014-12-02 11:00:00,92.62,92.7,92.58,92.65,22900.0,79.5499,79.6186,79.5155,79.5756,22900.0
2014-12-02 11:05:00,92.64,92.66,92.61,92.64,20500.0,79.567,79.5842,79.5413,79.567,20500.0
2014-12-02 11:10:00,92.63,92.74,92.61,92.69,25700.0,79.5584,79.6529,79.5413,79.61,25700.0
2014-12-02 11:15:00,92.68,92.82,92.68,92.81,28200.0,79.6014,79.7216,79.6014,79.713,28200.0
2014-12-02 11:20:00,92.83,92.86,92.79,92.84,46200.0,79.7302,79.756,79.6959,79.7388,46200.0
2014-12-02 11:25:00,92.83,92.84,92.74,92.79,25500.0,79.7302,79.7388,79.6529,79.6959,25500.0
2014-12-02 11:30:00,92.78,92.79,92.72,92.79,21300.0,79.6873,79.6959,79.6357,79.6959,21300.0
2014-12-02 11:35:00,92.79,92.89,92.76,92.85,26900.0,79.6959,79.7818,79.6701,79.7474,26900.0
2014-12-02 11:40:00,92.84,92.84,92.73,92.77,24800.0,79.7388,79.7388,79.6443,79.6787,24800.0
2014-12-02 11:45:00,92.77,92.79,92.69,92.75,17400.0,79.6787,79.6959,79.61,79.6615,17400.0
2014-12-02 11:50:00,92.75,92.79,92.7,92.75,18500.0,79.6615,79.6959,79.6186,79.6615,18500.0
2014-12-02 11:55:00,92.75,92.87,92.75,92.84,27700.0,79.6615,79.7646,79.6615,79.7388,27700.0
2014-12-02 12:00:00,92.84,92.85,92.76,92.79,21000.0,79.7388,79.7474,79.6701,79.6959,21000.0
2014-12-02 12:05:00,92.79,92.8,92.73,92.75,19100.0,79.6959,79.7045,79.6443,79.6615,19100.0
2014-12-02 12:10:00,92.74,92.8,92.72,92.72,19900.0,79.6529,79.7045,79.6357,79.6357,19900.0
2014-12-02 12:15:00,92.73,92.73,92.66,92.71,25400.0,79.6443,79.6443,79.5842,79.6272,25400.0
2014-12-02 12:20:00,92.7,92.72,92.64,92.72,36400.0,79.6186,79.6357,79.567,79.6357,36400.0
2014-12-02 12:25:00,92.72,92.72,92.65,92.66,25900.0,79.6357,79.6357,79.5756,79.5842,25900.0
2014-12-02 12:30:00,92.66,92.67,92.54,92.55,15200.0,79.5842,79.5928,79.4811,79.4897,15200.0
2014-12-02 12:35:00,92.55,92.57,92.51,92.57,21000.0,79.4897,79.5069,79.4554,79.5069,21000.0
2014-12-02 12:40:00,92.57,92.63,92.56,92.6,10300.0,79.5069,79.5584,79.4983,79.5327,10300.0
2014-12-02 12:45:00,92.6,92.63,92.57,92.62,22800.0,79.5327,79.5584,79.5069,79.5499,22800.0
2014-12-02 12:50:00,92.62,92.72,92.62,92.65,30600.0,79.5499,79.6357,79.5499,79.5756,30600.0
2014-12-02 12:55:00,92.65,92.7,92.63,92.69,11100.0,79.5756,79.6186,79.5584,79.61,11100.0
2014-12-02 13:00:00,92.69,92.79,92.68,92.78,24200.0,79.61,79.6959,79.6014,79.6873,24200.0
2014-12-02 13:05:00,92.78,92.83,92.78,92.82,17800.0,79.6873,79.7302,79.6873,79.7216,17800.0
2014-12-02 13:10:00,92.83,92.88,92.82,92.86,17000.0,79.7302,79.7732,79.7216,79.756,17000.0
2014-12-02 13:15:00,92.85,92.89,92.77,92.77,17400.0,79.7474,79.7818,79.6787,79.6787,17400.0
2014-12-02 13:20:00,92.76,92.77,92.69,92.69,20600.0,79.6701,79.6787,79.61,79.61,20600.0
2014-12-02 13:25:00,92.67,92.79,92.65,92.78,18400.0,79.5928,79.6959,79.5756,79.6873,18400.0
2014-12-02 13:30:00,92.77,92.8,92.75,92.79,16400.0,79.6787,79.7045,79.6615,79.6959,16400.0
2014-12-02 13:35:00,92.79,92.85,92.78,92.83,23800.0,79.6959,79.7474,79.6873,79.7302,23800.0
2014-12-02 13:40:00,92.83,92.85,92.81,92.85,15800.0,79.7302,79.7474,79.713,79.7474,15800.0
2014-12-02 13:45:00,92.83,92.84,92.78,92.8,20000.0,79.7302,79.7388,79.6873,79.7045,20000.0
2014-12-02 13:50:00,92.79,92.8,92.74,92.74,15700.0,79.6959,79.7045,79.6529,79.6529,15700.0
2014-12-02 13:55:00,92.74,92.75,92.7,92.7,16100.0,79.6529,79.6615,79.6186,79.6186,16100.0
2014-12-02 14:00:00,92.7,92.77,92.7,92.76,25800.0,79.6186,79.6787,79.6186,79.6701,25800.0
2014-12-02 14:05:00,92.76,92.78,92.73,92.75,23000.0,79.6701,79.6873,79.6443,79.6615,23000.0
2014-12-02 14:10:00,92.75,92.78,92.74,92.74,24600.0,79.6615,79.6873,79.6529,79.6529,24600.0
2014-12-02 14:15:00,92.74,92.74,92.66,92.69,20900.0,79.6529,79.6529,79.5842,79.61,20900.0
2014-12-02 14:20:00,92.68,92.75,92.68,92.74,14600.0,79.6014,79.6615,79.6014,79.6529,14600.0
2014-12-02 14:25:00,92.73,92.74,92.67,92.72,19500.0,79.6443,79.6529,79.5928,79.6357,19500.0
2014-12-02 14:30:00,92.73,92.73,92.67,92.69,15200.0,79.6443,79.6443,79.5928,79.61,15200.0
2014-12-02 14:35:00,92.7,92.74,92.68,92.74,23200.0,79.6186,79.6529,79.6014,79.6529,23200.0
2014-12-02 14:40:00,92.74,92.81,92.73,92.81,23300.0,79.6529,79.713,79.6443,79.713,23300.0
2014-12-02 14:45:00,92.82,92.96,92.8,92.94,90800.0,79.7216,79.8419,79.7045,79.8247,90800.0
2014-12-02 14:50:00,92.93,92.99,92.91,92.98,63900.0,79.8161,79.8676,79.7989,79.8591,63900.0
2014-12-02 14:55:00,92.98,93.0,92.92,92.94,25800.0,79.8591,79.8762,79.8075,79.8247,25800.0
2014-12-02 15:00:00,92.93,92.94,92.85,92.85,37000.0,79.8161,79.8247,79.7474,79.7474,37000.0
2014-12-02 15:05:00,92.85,92.9,92.84,92.9,17400.0,79.7474,79.7903,79.7388,79.7903,17400.0
2014-12-02 15:10:00,92.89,92.92,92.87,92.92,32800.0,79.7818,79.8075,79.7646,79.8075,32800.0
2014-12-02 15:15:00,92.92,92.96,92.9,92.95,23500.0,79.8075,79.8419,79.7903,79.8333,23500.0
2014-12-02 15:20:00,92.95,92.95,92.88,92.9,41100.0,79.8333,79.8333,79.7732,79.7903,41100.0
2014-12-02 15:25:00,92.9,92.94,92.89,92.9,125700.0,79.7903,79.8247,79.7818,79.7903,125700.0
2014-12-02 15:30:00,92.9,92.99,92.9,92.95,42700.0,79.7903,79.8676,79.7903,79.8333,42700.0
2014-12-02 15:35:00,92.95,92.97,92.86,92.88,49400.0,79.8333,79.8505,79.756,79.7732,49400.0
2014-12-02 15:40:00,92.89,92.94,92.87,92.94,38300.0,79.7818,79.8247,79.7646,79.8247,38300.0
2014-12-02 15:45:00,92.94,92.99,92.92,92.95,110300.0,79.8247,79.8676,79.8075,79.8333,110300.0
2014-12-02 15:50:00,92.96,92.97,92.88,92.93,75400.0,79.8419,79.8505,79.7732,79.8161,75400.0
2014-12-02 15:55:00,92.93,93.0,92.92,93.0,175900.0,79.8161,79.8762,79.8075,79.8762,175900.0
2014-12-03 09:30:00,92.61,92.91,92.41,92.46,144900.0,79.5413,79.7989,79.3695,79.4124,144900.0
2014-12-03 09:35:00,92.49,93.0,92.45,92.99,56600.0,79.4382,79.8762,79.4038,79.8676,56600.0
2014-12-03 09:40:00,92.98,92.99,92.72,92.76,54100.0,79.8591,79.8676,79.6357,79.6701,54100.0
2014-12-03 09:45:00,92.75,93.06,92.75,93.05,169400.0,79.6615,79.9278,79.6615,79.9192,169400.0
2014-12-03 09:50:00,93.07,93.1,93.02,93.05,115700.0,79.9364,79.9621,79.8934,79.9192,115700.0
2014-12-03 09:55:00,93.04,93.05,92.97,93.0,33500.0,79.9106,79.9192,79.8505,79.8762,33500.0
2014-12-03 10:00:00,93.0,93.12,92.94,93.03,51800.0,79.8762,79.9793,79.8247,79.902,51800.0
2014-12-03 10:05:00,93.05,93.06,92.81,92.84,49100.0,79.9192,79.9278,79.713,79.7388,49100.0
2014-12-03 10:10:00,92.83,92.88,92.6,92.64,64300.0,79.7302,79.7732,79.5327,79.567,64300.0
2014-12-03 10:15:00,92.62,92.65,92.5,92.58,58600.0,79.5499,79.5756,79.4468,79.5155,58600.0
2014-12-03 10:20:00,92.57,92.6,92.51,92.53,34300.0,79.5069,79.5327,79.4554,79.4726,34300.0
2014-12-03 10:25:00,92.52,92.54,92.4,92.45,39000.0,79.464,79.4811,79.3609,79.4038,39000.0
2014-12-03 10:30:00,92.45,92.55,92.43,92.55,49500.0,79.4038,79.4897,79.3867,79.4897,49500.0
2014-12-03 10:35:00,92.55,92.55,92.42,92.42,30700.0,79.4897,79.4897,79.3781,79.3781,30700.0
2014-12-03 10:40:00,92.42,92.44,92.21,92.23,56600.0,79.3781,79.3953,79.1977,79.2149,56600.0
2014-12-03 10:45:00,92.23,92.26,92.18,92.19,62400.0,79.2149,79.2407,79.1719,79.1805,62400.0
2014-12-03 10:50:00,92.19,92.19,92.08,92.08,46400.0,79.1805,79.1805,79.0861,79.0861,46400.0
2014-12-03 10:55:00,92.07,92.09,92.0,92.01,52900.0,79.0775,79.0946,79.0173,79.0259,52900.0
2014-12-03 11:00:00,92.0,92.01,91.89,91.95,83100.0,79.0173,79.0259,78.9229,78.9744,83100.0
2014-12-03 11:05:00,91.94,92.01,91.94,91.97,53200.0,78.9658,79.0259,78.9658,78.9916,53200.0
2014-12-03 11:10:00,91.98,92.01,91.78,91.79,48200.0,79.0002,79.0259,78.8284,78.837,48200.0
2014-12-03 11:15:00,91.78,91.89,91.77,91.88,31600.0,78.8284,78.9229,78.8198,78.9143,31600.0
2014-12-03 11:20:00,91.89,91.92,91.78,91.79,44500.0,78.9229,78.9486,78.8284,78.837,44500.0
2014-12-03 11:25:00,91.78,91.86,91.7,91.86,50500.0,78.8284,78.8971,78.7597,78.8971,50500.0
2014-12-03 11:30:00,91.86,91.9,91.77,91.77,50600.0,78.8971,78.9315,78.8198,78.8198,50600.0
2014-12-03 11:35:00,91.76,91.82,91.73,91.79,36500.0,78.8112,78.8627,78.7854,78.837,36500.0
2014-12-03 11:40:00,91.79,91.81,91.72,91.74,36800.0,78.837,78.8542,78.7769,78.794,36800.0
2014-12-03 11:45:00,91.75,91.75,91.63,91.63,40000.0,78.8026,78.8026,78.6996,78.6996,40000.0
2014-12-03 11:50:00,91.64,91.64,91.49,91.49,70900.0,78.7081,78.7081,78.5793,78.5793,70900.0
2014-12-03 11:55:00,91.49,91.56,91.45,91.5,55000.0,78.5793,78.6394,78.545,78.5879,55000.0
2014-12-03 12:00:00,91.5,91.51,91.4,91.4,46700.0,78.5879,78.5965,78.502,78.502,46700.0
2014-12-03 12:05:00,91.41,91.44,91.31,91.32,39400.0,78.5106,78.5364,78.4247,78.4333,39400.0
2014-12-03 12:10:00,91.32,91.5,91.32,91.49,40800.0,78.4333,78.5879,78.4333,78.5793,40800.0
2014-12-03 12:15:00,91.49,91.5,91.4,91.41,26200.0,78.5793,78.5879,78.502,78.5106,26200.0
2014-12-03 12:20:00,91.42,91.45,91.33,91.4,43400.0,78.5192,78.545,78.4419,78.502,43400.0
2014-12-03 12:25:00,91.4,91.41,91.38,91.38,20900.0,78.502,78.5106,78.4848,78.4848,20900.0
2014-12-03 12:30:00,91.39,91.42,91.35,91.42,27800.0,78.4934,78.5192,78.4591,78.5192,27800.0
2014-12-03 12:35:00,91.41,91.42,91.24,91.24,93000.0,78.5106,78.5192,78.3646,78.3646,93000.0
2014-12-03 12:40:00,91.25,91.4,91.24,91.39,32800.0,78.3732,78.502,78.3646,78.4934,32800.0
2014-12-03 12:45:00,91.39,91.49,91.36,91.36,36900.0,78.4934,78.5793,78.4677,78.4677,36900.0
2014-12-03 12:50:00,91.37,91.43,91.36,91.4,23800.0,78.4762,78.5278,78.4677,78.502,23800.0
2014-12-03 12:55:00,91.41,91.41,91.35,91.36,105500.0,78.5106,78.5106,78.4591,78.4677,105500.0
2014-12-03 13:00:00,91.37,91.49,91.36,91.48,81100.0,78.4762,78.5793,78.4677,78.5707,81100.0
2014-12-03 13:05:00,91.48,91.52,91.42,91.45,53400.0,78.5707,78.6051,78.5192,78.545,53400.0
2014-12-03 13:10:00,91.45,91.45,91.4,91.41,27300.0,78.545,78.545,78.502,78.5106,27300.0
2014-12-03 13:15:00,91.42,91.43,91.32,91.33,30600.0,78.5192,78.5278,78.4333,78.4419,30600.0
2014-12-03 13:20:00,91.34,91.35,91.29,91.3,51200.0,78.4505,78.4591,78.4075,78.4161,51200.0
2014-12-03 13:25:00,91.31,91.32,91.29,91.29,19400.0,78.4247,78.4333,78.4075,78.4075,19400.0
2014-12-03 13:30:00,91.3,91.31,91.27,91.3,31400.0,78.4161,78.4247,78.3904,78.4161,31400.0
2014-12-03 13:35:00,91.31,91.31,91.29,91.3,25700.0,78.4247,78.4247,78.4075,78.4161,25700.0
2014-12-03 13:40:00,91.3,91.32,91.27,91.27,45300.0,78.4161,78.4333,78.3904,78.3904,45300.0
2014-12-03 13:45:00,91.28,91.28,91.16,91.18,73000.0,78.3989,78.3989,78.2959,78.3131,73000.0
2014-12-03 13:50:00,91.17,91.2,91.06,91.08,122300.0,78.3045,78.3302,78.21,78.2272,122300.0
2014-12-03 13:55:00,91.08,91.11,91.05,91.1,42100.0,78.2272,78.2529,78.2014,78.2443,42100.0
2014-12-03 14:00:00,91.09,91.22,91.06,91.22,67700.0,78.2358,78.3474,78.21,78.3474,67700.0
2014-12-03 14:05:00,91.22,91.34,91.22,91.33,79800.0,78.3474,78.4505,78.3474,78.4419,79800.0
2014-12-03 14:10:00,91.33,91.42,91.33,91.39,52300.0,78.4419,78.5192,78.4419,78.4934,52300.0
2014-12-03 14:15:00,91.39,91.39,91.32,91.33,47800.0,78.4934,78.4934,78.4333,78.4419,47800.0
2014-12-03 14:20:00,91.33,91.34,91.29,91.3,82500.0,78.4419,78.4505,78.4075,78.4161,82500.0
2014-12-03 14:25:00,91.29,91.32,91.26,91.27,44400.0,78.4075,78.4333,78.3818,78.3904,44400.0
2014-12-03 14:30:00,91.27,91.28,91.26,91.26,29300.0,78.3904,78.3989,78.3818,78.3818,29300.0
2014-12-03 14:35:00,91.27,91.28,91.22,91.23,43400.0,78.3904,78.3989,78.3474,78.356,43400.0
2014-12-03 14:40:00,91.22,91.23,91.15,91.17,54200.0,78.3474,78.356,78.2873,78.3045,54200.0
2014-12-03 14:45:00,91.17,91.27,91.17,91.2,38900.0,78.3045,78.3904,78.3045,78.3302,38900.0
2014-12-03 14:50:00,91.2,91.24,91.19,91.23,24500.0,78.3302,78.3646,78.3216,78.356,24500.0
2014-12-03 14:55:00,91.23,91.26,91.22,91.25,21300.0,78.356,78.3818,78.3474,78.3732,21300.0
2014-12-03 15:00:00,91.24,91.33,91.23,91.33,50400.0,78.3646,78.4419,78.356,78.4419,50400.0
2014-12-03 15:05:00,91.33,91.33,91.3,91.32,81900.0,78.4419,78.4419,78.4161,78.4333,81900.0
2014-12-03 15:10:00,91.31,91.32,91.26,91.26,116500.0,78.4247,78.4333,78.3818,78.3818,116500.0
2014-12-03 15:15:00,91.26,91.27,91.24,91.26,68600.0,78.3818,78.3904,78.3646,78.3818,68600.0
2014-12-03 15:20:00,91.25,91.31,91.25,91.3,35100.0,78.3732,78.4247,78.3732,78.4161,35100.0
2014-12-03 15:25:00,91.31,91.31,91.28,91.3,63900.0,78.4247,78.4247,78.3989,78.4161,63900.0
2014-12-03 15:30:00,91.3,91.32,91.26,91.3,138300.0,78.4161,78.4333,78.3818,78.4161,138300.0
2014-12-03 15:35:00,91.31,91.31,91.27,91.28,102400.0,78.4247,78.4247,78.3904,78.3989,102400.0
2014-12-03 15:40:00,91.27,91.29,91.26,91.26,127800.0,78.3904,78.4075,78.3818,78.3818,127800.0
2014-12-03 15:45:00,91.27,91.31,91.26,91.3,165700.0,78.3904,78.4247,78.3818,78.4161,165700.0
2014-12-03 15:50:00,91.3,91.32,91.29,91.31,138800.0,78.4161,78.4333,78.4075,78.4247,138800.0
2014-12-03 15:55:00,91.32,91.34,91.22,91.23,359100.0,78.4333,78.4505,78.3474,78.356,359100.0
2014-12-04 09:30:00,91.85,91.85,91.34,91.62,103300.0,78.8885,78.8885,78.4505,78.691,103300.0
2014-12-04 09:35:00,91.62,91.63,91.41,91.61,67200.0,78.691,78.6996,78.5106,78.6824,67200.0
2014-12-04 09:40:00,91.61,91.71,91.54,91.64,78000.0,78.6824,78.7683,78.6223,78.7081,78000.0
2014-12-04 09:45:00,91.65,91.7,91.59,91.67,64900.0,78.7167,78.7597,78.6652,78.7339,64900.0
2014-12-04 09:50:00,91.68,91.7,91.56,91.65,58900.0,78.7425,78.7597,78.6394,78.7167,58900.0
2014-12-04 09:55:00,91.64,91.7,91.59,91.65,71500.0,78.7081,78.7597,78.6652,78.7167,71500.0
2014-12-04 10:00:00,91.64,91.64,91.54,91.61,51800.0,78.7081,78.7081,78.6223,78.6824,51800.0
2014-12-04 10:05:00,91.61,91.68,91.49,91.52,145800.0,78.6824,78.7425,78.5793,78.6051,145800.0
2014-12-04 10:10:00,91.52,91.71,91.52,91.67,41200.0,78.6051,78.7683,78.6051,78.7339,41200.0
2014-12-04 10:15:00,91.67,91.68,91.58,91.59,36700.0,78.7339,78.7425,78.6566,78.6652,36700.0
2014-12-04 10:20:00,91.58,91.68,91.52,91.64,44500.0,78.6566,78.7425,78.6051,78.7081,44500.0
2014-12-04 10:25:00,91.64,91.66,91.52,91.53,32000.0,78.7081,78.7253,78.6051,78.6137,32000.0
2014-12-04 10:30:00,91.53,91.53,91.36,91.37,49300.0,78.6137,78.6137,78.4677,78.4762,49300.0
2014-12-04 10:35:00,91.36,91.37,91.24,91.3,58400.0,78.4677,78.4762,78.3646,78.4161,58400.0
2014-12-04 10:40:00,91.31,91.36,91.3,91.35,27700.0,78.4247,78.4677,78.4161,78.4591,27700.0
2014-12-04 10:45:00,91.35,91.4,91.34,91.36,33300.0,78.4591,78.502,78.4505,78.4677,33300.0
2014-12-04 10:50:00,91.37,91.49,91.36,91.41,69300.0,78.4762,78.5793,78.4677,78.5106,69300.0
2014-12-04 10:55:00,91.42,91.48,91.37,91.38,42100.0,78.5192,78.5707,78.4762,78.4848,42100.0
2014-12-04 11:00:00,91.38,91.43,91.35,91.36,39000.0,78.4848,78.5278,78.4591,78.4677,39000.0
2014-12-04 11:05:00,91.35,91.42,91.35,91.36,48600.0,78.4591,78.5192,78.4591,78.4677,48600.0
2014-12-04 11:10:00,91.36,91.39,91.34,91.34,45700.0,78.4677,78.4934,78.4505,78.4505,45700.0
2014-12-04 11:15:00,91.35,91.36,91.28,91.34,31500.0,78.4591,78.4677,78.3989,78.4505,31500.0
2014-12-04 11:20:00,91.35,91.37,91.29,91.34,40600.0,78.4591,78.4762,78.4075,78.4505,40600.0
2014-12-04 11:25:00,91.33,91.36,91.31,91.35,22700.0,78.4419,78.4677,78.4247,78.4591,22700.0
2014-12-04 11:30:00,91.35,91.36,91.19,91.21,59900.0,78.4591,78.4677,78.3216,78.3388,59900.0
2014-12-04 11:35:00,91.2,91.33,91.19,91.3,31200.0,78.3302,78.4419,78.3216,78.4161,31200.0
2014-12-04 11:40:00,91.31,91.36,91.29,91.35,41500.0,78.4247,78.4677,78.4075,78.4591,41500.0
2014-12-04 11:45:00,91.36,91.36,91.24,91.26,46500.0,78.4677,78.4677,78.3646,78.3818,46500.0
2014-12-04 11:50:00,91.27,91.31,91.24,91.29,29400.0,78.3904,78.4247,78.3646,78.4075,29400.0
2014-12-04 11:55:00,91.3,91.31,91.27,91.31,39200.0,78.4161,78.4247,78.3904,78.4247,39200.0
2014-12-04 12:00:00,91.3,91.31,91.28,91.3,38900.0,78.4161,78.4247,78.3989,78.4161,38900.0
2014-12-04 12:05:00,91.3,91.36,91.29,91.35,86100.0,78.4161,78.4677,78.4075,78.4591,86100.0
2014-12-04 12:10:00,91.35,91.37,91.34,91.35,61600.0,78.4591,78.4762,78.4505,78.4591,61600.0
2014-12-04 12:15:00,91.35,91.36,91.34,91.35,40700.0,78.4591,78.4677,78.4505,78.4591,40700.0
2014-12-04 12:20:00,91.35,91.36,91.34,91.34,26500.0,78.4591,78.4677,78.4505,78.4505,26500.0
2014-12-04 12:25:00,91.34,91.36,91.31,91.36,40900.0,78.4505,78.4677,78.4247,78.4677,40900.0
2014-12-04 12:30:00,91.35,91.51,91.31,91.43,204700.0,78.4591,78.5965,78.4247,78.5278,204700.0
2014-12-04 12:35:00,91.43,91.45,91.35,91.38,78200.0,78.5278,78.545,78.4591,78.4848,78200.0
2014-12-04 12:40:00,91.38,91.57,91.38,91.55,40900.0,78.4848,78.648,78.4848,78.6308,40900.0
2014-12-04 12:45:00,91.56,91.64,91.55,91.59,25200.0,78.6394,78.7081,78.6308,78.6652,25200.0
2014-12-04 12:50:00,91.6,91.63,91.55,91.63,18600.0,78.6738,78.6996,78.6308,78.6996,18600.0
2014-12-04 12:55:00,91.64,91.72,91.63,91.7,31800.0,78.7081,78.7769,78.6996,78.7597,31800.0
2014-12-04 13:00:00,91.71,91.76,91.67,91.68,31800.0,78.7683,78.8112,78.7339,78.7425,31800.0
2014-12-04 13:05:00,91.7,91.73,91.68,91.73,15600.0,78.7597,78.7854,78.7425,78.7854,15600.0
2014-12-04 13:10:00,91.72,91.73,91.65,91.7,23300.0,78.7769,78.7854,78.7167,78.7597,23300.0
2014-12-04 13:15:00,91.69,91.71,91.65,91.69,25300.0,78.7511,78.7683,78.7167,78.7511,25300.0
2014-12-04 13:20:00,91.68,91.7,91.65,91.68,18300.0,78.7425,78.7597,78.7167,78.7425,18300.0
2014-12-04 13:25:00,91.68,91.77,91.67,91.76,26800.0,78.7425,78.8198,78.7339,78.8112,26800.0
2014-12-04 13:30:00,91.76,91.78,91.71,91.72,22600.0,78.8112,78.8284,78.7683,78.7769,22600.0
2014-12-04 13:35:00,91.71,91.72,91.68,91.7,18100.0,78.7683,78.7769,78.7425,78.7597,18100.0
2014-12-04 13:40:00,91.69,91.75,91.68,91.75,34400.0,78.7511,78.8026,78.7425,78.8026,34400.0
2014-12-04 13:45:00,91.75,91.77,91.7,91.71,37800.0,78.8026,78.8198,78.7597,78.7683,37800.0
2014-12-04 13:50:00,91.71,91.74,91.67,91.71,23300.0,78.7683,78.794,78.7339,78.7683,23300.0
2014-12-04 13:55:00,91.72,91.72,91.68,91.69,19500.0,78.7769,78.7769,78.7425,78.7511,19500.0
2014-12-04 14:00:00,91.69,91.78,91.68,91.78,18900.0,78.7511,78.8284,78.7425,78.8284,18900.0
2014-12-04 14:05:00,91.78,91.82,91.77,91.79,28700.0,78.8284,78.8627,78.8198,78.837,28700.0
2014-12-04 14:10:00,91.79,91.81,91.76,91.8,21800.0,78.837,78.8542,78.8112,78.8456,21800.0
2014-12-04 14:15:00,91.8,91.81,91.77,91.77,33600.0,78.8456,78.8542,78.8198,78.8198,33600.0
2014-12-04 14:20:00,91.77,91.81,91.77,91.79,22100.0,78.8198,78.8542,78.8198,78.837,22100.0
2014-12-04 14:25:00,91.79,91.81,91.78,91.8,14600.0,78.837,78.8542,78.8284,78.8456,14600.0
2014-12-04 14:30:00,91.8,91.8,91.7,91.75,25100.0,78.8456,78.8456,78.7597,78.8026,25100.0
2014-12-04 14:35:00,91.74,91.75,91.66,91.66,24400.0,78.794,78.8026,78.7253,78.7253,24400.0
2014-12-04 14:40:00,91.66,91.73,91.65,91.68,21500.0,78.7253,78.7854,78.7167,78.7425,21500.0
2014-12-04 14:45:00,91.69,91.79,91.67,91.79,29300.0,78.7511,78.837,78.7339,78.837,29300.0
2014-12-04 14:50:00,91.79,91.79,91.71,91.74,27100.0,78.837,78.837,78.7683,78.794,27100.0
2014-12-04 14:55:00,91.74,91.77,91.73,91.75,34900.0,78.794,78.8198,78.7854,78.8026,34900.0
2014-12-04 15:00:00,91.75,91.76,91.73,91.74,42200.0,78.8026,78.8112,78.7854,78.794,42200.0
2014-12-04 15:05:00,91.75,91.76,91.69,91.75,58800.0,78.8026,78.8112,78.7511,78.8026,58800.0
2014-12-04 15:10:00,91.76,91.8,91.72,91.75,35500.0,78.8112,78.8456,78.7769,78.8026,35500.0
2014-12-04 15:15:00,91.76,91.82,91.72,91.73,29800.0,78.8112,78.8627,78.7769,78.7854,29800.0
2014-12-04 15:20:00,91.73,91.73,91.52,91.56,34900.0,78.7854,78.7854,78.6051,78.6394,34900.0
2014-12-04 15:25:00,91.55,91.59,91.51,91.56,46200.0,78.6308,78.6652,78.5965,78.6394,46200.0
2014-12-04 15:30:00,91.55,91.65,91.51,91.65,35300.0,78.6308,78.7167,78.5965,78.7167,35300.0
2014-12-04 15:35:00,91.65,91.66,91.59,91.62,27500.0,78.7167,78.7253,78.6652,78.691,27500.0
2014-12-04 15:40:00,91.62,91.73,91.59,91.73,41800.0,78.691,78.7854,78.6652,78.7854,41800.0
2014-12-04 15:45:00,91.72,91.75,91.69,91.73,61800.0,78.7769,78.8026,78.7511,78.7854,61800.0
2014-12-04 15:50:00,91.72,91.8,91.72,91.77,64000.0,78.7769,78.8456,78.7769,78.8198,64000.0
2014-12-04 15:55:00,91.77,91.84,91.77,91.82,138600.0,78.8198,78.8799,78.8198,78.8627,138600.0
2014-12-05 09:30:00,92.29,92.86,92.05,92.61,152400.0,79.2664,79.756,79.0603,79.5413,152400.0
2014-12-05 09:35:00,92.61,92.69,92.45,92.51,25300.0,79.5413,79.61,79.4038,79.4554,25300.0
2014-12-05 09:40:00,92.54,92.61,92.51,92.59,84600.0,79.4811,79.5413,79.4554,79.5241,84600.0
2014-12-05 09:45:00,92.58,92.67,92.55,92.58,87100.0,79.5155,79.5928,79.4897,79.5155,87100.0
2014-12-05 09:50:00,92.59,92.62,92.54,92.59,43100.0,79.5241,79.5499,79.4811,79.5241,43100.0
2014-12-05 09:55:00,92.6,92.65,92.49,92.63,31000.0,79.5327,79.5756,79.4382,79.5584,31000.0
2014-12-05 10:00:00,92.63,92.64,92.47,92.52,20200.0,79.5584,79.567,79.421,79.464,20200.0
2014-12-05 10:05:00,92.54,92.62,92.49,92.6,24300.0,79.4811,79.5499,79.4382,79.5327,24300.0
2014-12-05 10:10:00,92.59,92.67,92.55,92.58,44600.0,79.5241,79.5928,79.4897,79.5155,44600.0
2014-12-05 10:15:00,92.59,92.66,92.58,92.64,53200.0,79.5241,79.5842,79.5155,79.567,53200.0
2014-12-05 10:20:00,92.64,92.64,92.52,92.52,27400.0,79.567,79.567,79.464,79.464,27400.0
2014-12-05 10:25:00,92.5,92.51,92.45,92.46,18100.0,79.4468,79.4554,79.4038,79.4124,18100.0
2014-12-05 10:30:00,92.45,92.52,92.45,92.49,18300.0,79.4038,79.464,79.4038,79.4382,18300.0
2014-12-05 10:35:00,92.49,92.51,92.46,92.49,18600.0,79.4382,79.4554,79.4124,79.4382,18600.0
2014-12-05 10:40:00,92.48,92.51,92.43,92.46,24300.0,79.4296,79.4554,79.3867,79.4124,24300.0
2014-12-05 10:45:00,92.46,92.5,92.43,92.44,17300.0,79.4124,79.4468,79.3867,79.3953,17300.0
2014-12-05 10:50:00,92.45,92.45,92.29,92.31,22300.0,79.4038,79.4038,79.2664,79.2836,22300.0
2014-12-05 10:55:00,92.32,92.35,92.28,92.34,45500.0,79.2922,79.318,79.2578,79.3094,45500.0
2014-12-05 11:00:00,92.34,92.43,92.31,92.32,52700.0,79.3094,79.3867,79.2836,79.2922,52700.0
2014-12-05 11:05:00,92.31,92.34,92.3,92.34,15700.0,79.2836,79.3094,79.275,79.3094,15700.0
2014-12-05 11:10:00,92.34,92.35,92.34,92.35,19300.0,79.3094,79.318,79.3094,79.318,19300.0
2014-12-05 11:15:00,92.35,92.37,92.32,92.34,23200.0,79.318,79.3351,79.2922,79.3094,23200.0
2014-12-05 11:20:00,92.35,92.4,92.33,92.39,22700.0,79.318,79.3609,79.3008,79.3523,22700.0
2014-12-05 11:25:00,92.39,92.4,92.36,92.4,14300.0,79.3523,79.3609,79.3265,79.3609,14300.0
2014-12-05 11:30:00,92.39,92.42,92.36,92.41,13600.0,79.3523,79.3781,79.3265,79.3695,13600.0
2014-12-05 11:35:00,92.41,92.44,92.37,92.43,11700.0,79.3695,79.3953,79.3351,79.3867,11700.0
2014-12-05 11:40:00,92.44,92.5,92.42,92.48,13300.0,79.3953,79.4468,79.3781,79.4296,13300.0
2014-12-05 11:45:00,92.48,92.54,92.48,92.53,15900.0,79.4296,79.4811,79.4296,79.4726,15900.0
2014-12-05 11:50:00,92.54,92.61,92.54,92.59,25100.0,79.4811,79.5413,79.4811,79.5241,25100.0
2014-12-05 11:55:00,92.6,92.6,92.56,92.58,15800.0,79.5327,79.5327,79.4983,79.5155,15800.0
2014-12-05 12:00:00,92.57,92.63,92.57,92.59,13700.0,79.5069,79.5584,79.5069,79.5241,13700.0
2014-12-05 12:05:00,92.6,92.63,92.6,92.6,11600.0,79.5327,79.5584,79.5327,79.5327,11600.0
2014-12-05 12:10:00,92.6,92.61,92.56,92.61,15300.0,79.5327,79.5413,79.4983,79.5413,15300.0
2014-12-05 12:15:00,92.62,92.62,92.57,92.59,17900.0,79.5499,79.5499,79.5069,79.5241,17900.0
2014-12-05 12:20:00,92.59,92.6,92.57,92.59,9000.0,79.5241,79.5327,79.5069,79.5241,9000.0
2014-12-05 12:25:00,92.6,92.6,92.54,92.55,14400.0,79.5327,79.5327,79.4811,79.4897,14400.0
2014-12-05 12:30:00,92.56,92.57,92.52,92.52,9700.0,79.4983,79.5069,79.464,79.464,9700.0
2014-12-05 12:35:00,92.53,92.62,92.53,92.61,14800.0,79.4726,79.5499,79.4726,79.5413,14800.0
2014-12-05 12:40:00,92.6,92.63,92.58,92.62,17600.0,79.5327,79.5584,79.5155,79.5499,17600.0
2014-12-05 12:45:00,92.62,92.65,92.61,92.61,16400.0,79.5499,79.5756,79.5413,79.5413,16400.0
2014-12-05 12:50:00,92.61,92.61,92.56,92.56,21800.0,79.5413,79.5413,79.4983,79.4983,21800.0
2014-12-05 12:55:00,92.55,92.55,92.5,92.52,15200.0,79.4897,79.4897,79.4468,79.464,15200.0
2014-12-05 13:00:00,92.51,92.6,92.51,92.6,16000.0,79.4554,79.5327,79.4554,79.5327,16000.0
2014-12-05 13:05:00,92.6,92.62,92.55,92.56,20200.0,79.5327,79.5499,79.4897,79.4983,20200.0
2014-12-05 13:10:00,92.56,92.59,92.49,92.49,16900.0,79.4983,79.5241,79.4382,79.4382,16900.0
2014-12-05 13:15:00,92.48,92.51,92.47,92.51,8700.0,79.4296,79.4554,79.421,79.4554,8700.0
2014-12-05 13:20:00,92.51,92.54,92.5,92.53,14800.0,79.4554,79.4811,79.4468,79.4726,14800.0
2014-12-05 13:25:00,92.53,92.54,92.47,92.53,13100.0,79.4726,79.4811,79.421,79.4726,13100.0
2014-12-05 13:30:00,92.53,92.54,92.5,92.5,14200.0,79.4726,79.4811,79.4468,79.4468,14200.0
2014-12-05 13:35:00,92.51,92.53,92.49,92.49,12500.0,79.4554,79.4726,79.4382,79.4382,12500.0
2014-12-05 13:40:00,92.49,92.56,92.48,92.54,14300.0,79.4382,79.4983,79.4296,79.4811,14300.0
2014-12-05 13:45:00,92.55,92.55,92.49,92.5,11000.0,79.4897,79.4897,79.4382,79.4468,11000.0
2014-12-05 13:50:00,92.5,92.5,92.46,92.47,13500.0,79.4468,79.4468,79.4124,79.421,13500.0
2014-12-05 13:55:00,92.46,92.48,92.44,92.46,10500.0,79.4124,79.4296,79.3953,79.4124,10500.0
2014-12-05 14:00:00,92.46,92.46,92.42,92.42,23000.0,79.4124,79.4124,79.3781,79.3781,23000.0
2014-12-05 14:05:00,92.42,92.49,92.41,92.41,19500.0,79.3781,79.4382,79.3695,79.3695,19500.0
2014-12-05 14:10:00,92.41,92.41,92.37,92.37,18800.0,79.3695,79.3695,79.3351,79.3351,18800.0
2014-12-05 14:15:00,92.37,92.38,92.35,92.36,22300.0,79.3351,79.3437,79.318,79.3265,22300.0
2014-12-05 14:20:00,92.36,92.39,92.32,92.38,28100.0,79.3265,79.3523,79.2922,79.3437,28100.0
2014-12-05 14:25:00,92.39,92.45,92.38,92.45,17100.0,79.3523,79.4038,79.3437,79.4038,17100.0
2014-12-05 14:30:00,92.45,92.48,92.45,92.48,52000.0,79.4038,79.4296,79.4038,79.4296,52000.0
2014-12-05 14:35:00,92.48,92.52,92.47,92.52,37800.0,79.4296,79.464,79.421,79.464,37800.0
2014-12-05 14:40:00,92.51,92.52,92.5,92.51,26600.0,79.4554,79.464,79.4468,79.4554,26600.0
2014-12-05 14:45:00,92.5,92.51,92.49,92.51,20200.0,79.4468,79.4554,79.4382,79.4554,20200.0
2014-12-05 14:50:00,92.5,92.51,92.5,92.5,25400.0,79.4468,79.4554,79.4468,79.4468,25400.0
2014-12-05 14:55:00,92.51,92.52,92.48,92.51,55400.0,79.4554,79.464,79.4296,79.4554,55400.0
2014-12-05 15:00:00,92.51,92.55,92.47,92.53,61700.0,79.4554,79.4897,79.421,79.4726,61700.0
2014-12-05 15:05:00,92.54,92.58,92.52,92.52,23900.0,79.4811,79.5155,79.464,79.464,23900.0
2014-12-05 15:10:00,92.53,92.56,92.51,92.51,25400.0,79.4726,79.4983,79.4554,79.4554,25400.0
2014-12-05 15:15:00,92.52,92.6,92.5,92.6,22700.0,79.464,79.5327,79.4468,79.5327,22700.0
2014-12-05 15:20:00,92.59,92.59,92.51,92.51,30700.0,79.5241,79.5241,79.4554,79.4554,30700.0
2014-12-05 15:25:00,92.52,92.53,92.5,92.53,24800.0,79.464,79.4726,79.4468,79.4726,24800.0
2014-12-05 15:30:00,92.53,92.53,92.48,92.5,50700.0,79.4726,79.4726,79.4296,79.4468,50700.0
2014-12-05 15:35:00,92.5,92.56,92.49,92.5,45000.0,79.4468,79.4983,79.4382,79.4468,45000.0
2014-12-05 15:40:00,92.5,92.55,92.49,92.51,43500.0,79.4468,79.4897,79.4382,79.4554,43500.0
2014-12-05 15:45:00,92.49,92.58,92.47,92.5,79500.0,79.4382,79.5155,79.421,79.4468,79500.0
2014-12-05 15:50:00,92.5,92.54,92.49,92.5,60700.0,79.4468,79.4811,79.4382,79.4468,60700.0
2014-12-05 15:55:00,92.5,92.69,92.48,92.68,175900.0,79.4468,79.61,79.4296,79.6014,175900.0
2014-12-08 09:30:00,92.68,92.76,92.4,92.69,94400.0,79.6014,79.6701,79.3609,79.61,94400.0
2014-12-08 09:35:00,92.7,92.93,92.67,92.82,37200.0,79.6186,79.8161,79.5928,79.7216,37200.0
2014-12-08 09:40:00,92.79,93.12,92.78,93.12,51500.0,79.6959,79.9793,79.6873,79.9793,51500.0
2014-12-08 09:45:00,93.12,93.12,93.0,93.09,47100.0,79.9793,79.9793,79.8762,79.9535,47100.0
2014-12-08 09:50:00,93.1,93.12,93.05,93.09,35900.0,79.9621,79.9793,79.9192,79.9535,35900.0
2014-12-08 09:55:00,93.09,93.12,93.06,93.09,42300.0,79.9535,79.9793,79.9278,79.9535,42300.0
2014-12-08 10:00:00,93.09,93.25,93.08,93.1,128500.0,79.9535,80.0909,79.9449,79.9621,128500.0
2014-12-08 10:05:00,93.09,93.25,93.04,93.13,85700.0,79.9535,80.0909,79.9106,79.9879,85700.0
2014-12-08 10:10:00,93.13,93.25,93.08,93.25,27100.0,79.9879,80.0909,79.9449,80.0909,27100.0
2014-12-08 10:15:00,93.24,93.33,93.23,93.32,31400.0,80.0824,80.1597,80.0738,80.1511,31400.0
2014-12-08 10:20:00,93.33,93.35,93.28,93.3,34400.0,80.1597,80.1768,80.1167,80.1339,34400.0
2014-12-08 10:25:00,93.3,93.31,93.21,93.28,35900.0,80.1339,80.1425,80.0566,80.1167,35900.0
2014-12-08 10:30:00,93.26,93.31,93.22,93.29,20000.0,80.0995,80.1425,80.0652,80.1253,20000.0
2014-12-08 10:35:00,93.29,93.34,93.28,93.32,28900.0,80.1253,80.1682,80.1167,80.1511,28900.0
2014-12-08 10:40:00,93.32,93.34,93.25,93.28,26900.0,80.1511,80.1682,80.0909,80.1167,26900.0
2014-12-08 10:45:00,93.28,93.42,93.28,93.42,104600.0,80.1167,80.237,80.1167,80.237,104600.0
2014-12-08 10:50:00,93.42,93.48,93.37,93.48,39100.0,80.237,80.2885,80.194,80.2885,39100.0
2014-12-08 10:55:00,93.49,93.5,93.44,93.48,30700.0,80.2971,80.3057,80.2541,80.2885,30700.0
2014-12-08 11:00:00,93.48,93.53,93.42,93.52,30500.0,80.2885,80.3314,80.237,80.3228,30500.0
2014-12-08 11:05:00,93.53,93.63,93.51,93.61,32600.0,80.3314,80.4173,80.3143,80.4001,32600.0
2014-12-08 11:10:00,93.6,93.72,93.57,93.72,50600.0,80.3916,80.4946,80.3658,80.4946,50600.0
2014-12-08 11:15:00,93.71,93.78,93.7,93.74,44300.0,80.486,80.5462,80.4774,80.5118,44300.0
2014-12-08 11:20:00,93.73,93.85,93.66,93.75,55500.0,80.5032,80.6063,80.4431,80.5204,55500.0
2014-12-08 11:25:00,93.75,93.77,93.68,93.68,41500.0,80.5204,80.5376,80.4603,80.4603,41500.0
2014-12-08 11:30:00,93.7,93.76,93.66,93.74,41500.0,80.4774,80.529,80.4431,80.5118,41500.0
2014-12-08 11:35:00,93.74,93.77,93.72,93.76,34200.0,80.5118,80.5376,80.4946,80.529,34200.0
2014-12-08 11:40:00,93.77,93.81,93.74,93.77,39400.0,80.5376,80.5719,80.5118,80.5376,39400.0
2014-12-08 11:45:00,93.76,93.81,93.74,93.8,30600.0,80.529,80.5719,80.5118,80.5633,30600.0
2014-12-08 11:50:00,93.81,93.88,93.75,93.88,40100.0,80.5719,80.632,80.5204,80.632,40100.0
2014-12-08 11:55:00,93.89,93.89,93.79,93.8,51800.0,80.6406,80.6406,80.5547,80.5633,51800.0
2014-12-08 12:00:00,93.81,93.83,93.78,93.79,46800.0,80.5719,80.5891,80.5462,80.5547,46800.0
2014-12-08 12:05:00,93.8,93.8,93.74,93.74,59500.0,80.5633,80.5633,80.5118,80.5118,59500.0
2014-12-08 12:10:00,93.73,93.75,93.63,93.63,46900.0,80.5032,80.5204,80.4173,80.4173,46900.0
2014-12-08 12:15:00,93.63,93.66,93.46,93.53,67000.0,80.4173,80.4431,80.2713,80.3314,67000.0
2014-12-08 12:20:00,93.52,93.57,93.42,93.54,44000.0,80.3228,80.3658,80.237,80.34,44000.0
2014-12-08 12:25:00,93.53,93.6,93.52,93.55,37700.0,80.3314,80.3916,80.3228,80.3486,37700.0
2014-12-08 12:30:00,93.55,93.66,93.49,93.65,150300.0,80.3486,80.4431,80.2971,80.4345,150300.0
2014-12-08 12:35:00,93.65,93.66,93.5,93.54,59600.0,80.4345,80.4431,80.3057,80.34,59600.0
2014-12-08 12:40:00,93.54,93.63,93.51,93.62,25800.0,80.34,80.4173,80.3143,80.4087,25800.0
2014-12-08 12:45:00,93.61,93.64,93.53,93.61,16300.0,80.4001,80.4259,80.3314,80.4001,16300.0
2014-12-08 12:50:00,93.6,93.61,93.54,93.57,21100.0,80.3916,80.4001,80.34,80.3658,21100.0
2014-12-08 12:55:00,93.55,93.57,93.5,93.53,29700.0,80.3486,80.3658,80.3057,80.3314,29700.0
2014-12-08 13:00:00,93.56,93.6,93.51,93.59,26100.0,80.3572,80.3916,80.3143,80.383,26100.0
2014-12-08 13:05:00,93.59,93.62,93.54,93.55,21600.0,80.383,80.4087,80.34,80.3486,21600.0
2014-12-08 13:10:00,93.55,93.57,93.5,93.54,34300.0,80.3486,80.3658,80.3057,80.34,34300.0
2014-12-08 13:15:00,93.53,93.54,93.5,93.5,25300.0,80.3314,80.34,80.3057,80.3057,25300.0
2014-12-08 13:20:00,93.5,93.5,93.43,93.45,42000.0,80.3057,80.3057,80.2455,80.2627,42000.0
2014-12-08 13:25:00,93.46,93.51,93.45,93.48,31500.0,80.2713,80.3143,80.2627,80.2885,31500.0
2014-12-08 13:30:00,93.48,93.48,93.39,93.41,33900.0,80.2885,80.2885,80.2112,80.2284,33900.0
2014-12-08 13:35:00,93.4,93.4,93.26,93.3,53800.0,80.2198,80.2198,80.0995,80.1339,53800.0
2014-12-08 13:40:00,93.29,93.29,93.17,93.2,42500.0,80.1253,80.1253,80.0222,80.048,42500.0
2014-12-08 13:45:00,93.2,93.28,93.16,93.27,29000.0,80.048,80.1167,80.0136,80.1081,29000.0
2014-12-08 13:50:00,93.27,93.32,93.25,93.26,26400.0,80.1081,80.1511,80.0909,80.0995,26400.0
2014-12-08 13:55:00,93.27,93.29,93.19,93.2,49900.0,80.1081,80.1253,80.0394,80.048,49900.0
2014-12-08 14:00:00,93.19,93.19,93.02,93.05,31900.0,80.0394,80.0394,79.8934,79.9192,31900.0
2014-12-08 14:05:00,93.04,93.18,93.04,93.18,33200.0,79.9106,80.0308,79.9106,80.0308,33200.0
2014-12-08 14:10:00,93.17,93.17,93.01,93.03,24000.0,80.0222,80.0222,79.8848,79.902,24000.0
2014-12-08 14:15:00,93.03,93.14,92.99,93.11,54200.0,79.902,79.9965,79.8676,79.9707,54200.0
2014-12-08 14:20:00,93.12,93.23,93.12,93.23,23800.0,79.9793,80.0738,79.9793,80.0738,23800.0
2014-12-08 14:25:00,93.24,93.35,93.22,93.32,37800.0,80.0824,80.1768,80.0652,80.1511,37800.0
2014-12-08 14:30:00,93.33,93.38,93.3,93.35,28500.0,80.1597,80.2026,80.1339,80.1768,28500.0
2014-12-08 14:35:00,93.34,93.42,93.33,93.38,29700.0,80.1682,80.237,80.1597,80.2026,29700.0
2014-12-08 14:40:00,93.38,93.47,93.37,93.47,16500.0,80.2026,80.2799,80.194,80.2799,16500.0
2014-12-08 14:45:00,93.46,93.55,93.45,93.55,49900.0,80.2713,80.3486,80.2627,80.3486,49900.0
2014-12-08 14:50:00,93.55,93.57,93.5,93.54,44400.0,80.3486,80.3658,80.3057,80.34,44400.0
2014-12-08 14:55:00,93.53,93.54,93.49,93.5,37800.0,80.3314,80.34,80.2971,80.3057,37800.0
2014-12-08 15:00:00,93.5,93.57,93.45,93.5,62000.0,80.3057,80.3658,80.2627,80.3057,62000.0
2014-12-08 15:05:00,93.5,93.52,93.44,93.45,58200.0,80.3057,80.3228,80.2541,80.2627,58200.0
2014-12-08 15:10:00,93.45,93.58,93.45,93.53,65100.0,80.2627,80.3744,80.2627,80.3314,65100.0
2014-12-08 15:15:00,93.54,93.54,93.42,93.44,75200.0,80.34,80.34,80.237,80.2541,75200.0
2014-12-08 15:20:00,93.45,93.58,93.42,93.54,92600.0,80.2627,80.3744,80.237,80.34,92600.0
2014-12-08 15:25:00,93.55,93.65,93.54,93.61,54600.0,80.3486,80.4345,80.34,80.4001,54600.0
2014-12-08 15:30:00,93.6,93.61,93.51,93.57,63700.0,80.3916,80.4001,80.3143,80.3658,63700.0
2014-12-08 15:35:00,93.57,93.59,93.53,93.56,71600.0,80.3658,80.383,80.3314,80.3572,71600.0
2014-12-08 15:40:00,93.56,93.63,93.42,93.54,79500.0,80.3572,80.4173,80.237,80.34,79500.0
2014-12-08 15:45:00,93.53,93.58,93.45,93.53,114300.0,80.3314,80.3744,80.2627,80.3314,114300.0
2014-12-08 15:50:00,93.53,93.61,93.51,93.57,102000.0,80.3314,80.4001,80.3143,80.3658,102000.0
2014-12-08 15:55:00,93.56,93.62,93.52,93.57,179300.0,80.3572,80.4087,80.3228,80.3658,179300.0
2014-12-09 09:30:00,92.19,92.57,91.98,92.3,200300.0,79.1805,79.5069,79.0002,79.275,200300.0
2014-12-09 09:35:00,92.28,92.59,92.13,92.5,51700.0,79.2578,79.5241,79.129,79.4468,51700.0
2014-12-09 09:40:00,92.5,92.72,92.45,92.71,50400.0,79.4468,79.6357,79.4038,79.6272,50400.0
2014-12-09 09:45:00,92.7,92.77,92.66,92.71,72500.0,79.6186,79.6787,79.5842,79.6272,72500.0
2014-12-09 09:50:00,92.7,92.76,92.63,92.65,33600.0,79.6186,79.6701,79.5584,79.5756,33600.0
2014-12-09 09:55:00,92.64,92.84,92.64,92.79,34600.0,79.567,79.7388,79.567,79.6959,34600.0
2014-12-09 10:00:00,92.78,93.0,92.78,92.8,63200.0,79.6873,79.8762,79.6873,79.7045,63200.0
2014-12-09 10:05:00,92.81,92.89,92.73,92.88,28800.0,79.713,79.7818,79.6443,79.7732,28800.0
2014-12-09 10:10:00,92.88,92.88,92.61,92.69,44600.0,79.7732,79.7732,79.5413,79.61,44600.0
2014-12-09 10:15:00,92.67,92.76,92.62,92.67,28000.0,79.5928,79.6701,79.5499,79.5928,28000.0
2014-12-09 10:20:00,92.67,92.7,92.54,92.54,35600.0,79.5928,79.6186,79.4811,79.4811,35600.0
2014-12-09 10:25:00,92.52,92.56,92.39,92.46,61000.0,79.464,79.4983,79.3523,79.4124,61000.0
2014-12-09 10:30:00,92.46,92.48,92.26,92.38,32200.0,79.4124,79.4296,79.2407,79.3437,32200.0
2014-12-09 10:35:00,92.38,92.58,92.37,92.55,40400.0,79.3437,79.5155,79.3351,79.4897,40400.0
2014-12-09 10:40:00,92.55,92.77,92.55,92.68,41600.0,79.4897,79.6787,79.4897,79.6014,41600.0
2014-12-09 10:45:00,92.68,92.77,92.62,92.75,22400.0,79.6014,79.6787,79.5499,79.6615,22400.0
2014-12-09 10:50:00,92.75,92.84,92.69,92.73,42900.0,79.6615,79.7388,79.61,79.6443,42900.0
2014-12-09 10:55:00,92.73,92.8,92.62,92.68,24600.0,79.6443,79.7045,79.5499,79.6014,24600.0
2014-12-09 11:00:00,92.69,92.71,92.56,92.6,37000.0,79.61,79.6272,79.4983,79.5327,37000.0
2014-12-09 11:05:00,92.61,92.62,92.5,92.51,26200.0,79.5413,79.5499,79.4468,79.4554,26200.0
2014-12-09 11:10:00,92.52,92.56,92.48,92.55,25200.0,79.464,79.4983,79.4296,79.4897,25200.0
2014-12-09 11:15:00,92.56,92.71,92.53,92.66,26900.0,79.4983,79.6272,79.4726,79.5842,26900.0
2014-12-09 11:20:00,92.69,92.74,92.61,92.73,23600.0,79.61,79.6529,79.5413,79.6443,23600.0
2014-12-09 11:25:00,92.73,92.9,92.73,92.89,32000.0,79.6443,79.7903,79.6443,79.7818,32000.0
2014-12-09 11:30:00,92.89,92.89,92.78,92.82,23500.0,79.7818,79.7818,79.6873,79.7216,23500.0
2014-12-09 11:35:00,92.82,92.85,92.74,92.84,27900.0,79.7216,79.7474,79.6529,79.7388,27900.0
2014-12-09 11:40:00,92.85,92.87,92.75,92.84,20700.0,79.7474,79.7646,79.6615,79.7388,20700.0
2014-12-09 11:45:00,92.82,92.83,92.66,92.76,21600.0,79.7216,79.7302,79.5842,79.6701,21600.0
2014-12-09 11:50:00,92.78,92.81,92.71,92.78,25900.0,79.6873,79.713,79.6272,79.6873,25900.0
2014-12-09 11:55:00,92.79,92.87,92.76,92.79,24100.0,79.6959,79.7646,79.6701,79.6959,24100.0
2014-12-09 12:00:00,92.78,92.79,92.71,92.77,22600.0,79.6873,79.6959,79.6272,79.6787,22600.0
2014-12-09 12:05:00,92.78,92.85,92.73,92.73,22900.0,79.6873,79.7474,79.6443,79.6443,22900.0
2014-12-09 12:10:00,92.73,92.75,92.63,92.75,25700.0,79.6443,79.6615,79.5584,79.6615,25700.0
2014-12-09 12:15:00,92.75,92.75,92.56,92.62,21100.0,79.6615,79.6615,79.4983,79.5499,21100.0
2014-12-09 12:20:00,92.63,92.66,92.62,92.64,16700.0,79.5584,79.5842,79.5499,79.567,16700.0
2014-12-09 12:25:00,92.65,92.78,92.65,92.72,33800.0,79.5756,79.6873,79.5756,79.6357,33800.0
2014-12-09 12:30:00,92.71,92.78,92.67,92.78,17900.0,79.6272,79.6873,79.5928,79.6873,17900.0
2014-12-09 12:35:00,92.79,92.93,92.76,92.93,27100.0,79.6959,79.8161,79.6701,79.8161,27100.0
2014-12-09 12:40:00,92.93,92.98,92.89,92.92,25400.0,79.8161,79.8591,79.7818,79.8075,25400.0
2014-12-09 12:45:00,92.93,92.94,92.84,92.9,17000.0,79.8161,79.8247,79.7388,79.7903,17000.0
2014-12-09 12:50:00,92.91,92.96,92.85,92.92,22600.0,79.7989,79.8419,79.7474,79.8075,22600.0
2014-12-09 12:55:00,92.91,93.04,92.86,93.04,28100.0,79.7989,79.9106,79.756,79.9106,28100.0
2014-12-09 13:00:00,93.04,93.04,92.85,92.92,67400.0,79.9106,79.9106,79.7474,79.8075,67400.0
2014-12-09 13:05:00,92.92,92.95,92.84,92.86,103300.0,79.8075,79.8333,79.7388,79.756,103300.0
2014-12-09 13:10:00,92.86,93.05,92.86,93.01,87000.0,79.756,79.9192,79.756,79.8848,87000.0
2014-12-09 13:15:00,93.01,93.07,92.97,93.01,29600.0,79.8848,79.9364,79.8505,79.8848,29600.0
2014-12-09 13:20:00,93.02,93.03,92.98,93.01,55200.0,79.8934,79.902,79.8591,79.8848,55200.0
2014-12-09 13:25:00,93.0,93.01,92.95,92.99,48100.0,79.8762,79.8848,79.8333,79.8676,48100.0
2014-12-09 13:30:00,93.0,93.02,92.96,93.02,71800.0,79.8762,79.8934,79.8419,79.8934,71800.0
2014-12-09 13:35:00,93.03,93.24,93.02,93.22,40400.0,79.902,80.0824,79.8934,80.0652,40400.0
2014-12-09 13:40:00,93.23,93.23,93.14,93.16,23100.0,80.0738,80.0738,79.9965,80.0136,23100.0
2014-12-09 13:45:00,93.16,93.2,93.03,93.07,34600.0,80.0136,80.048,79.902,79.9364,34600.0
2014-12-09 13:50:00,93.06,93.09,93.01,93.04,41400.0,79.9278,79.9535,79.8848,79.9106,41400.0
2014-12-09 13:55:00,93.04,93.05,93.0,93.04,20300.0,79.9106,79.9192,79.8762,79.9106,20300.0
2014-12-09 14:00:00,93.05,93.05,93.0,93.0,26700.0,79.9192,79.9192,79.8762,79.8762,26700.0
2014-12-09 14:05:00,93.01,93.07,93.01,93.04,47500.0,79.8848,79.9364,79.8848,79.9106,47500.0
2014-12-09 14:10:00,93.05,93.05,92.96,92.98,25800.0,79.9192,79.9192,79.8419,79.8591,25800.0
2014-12-09 14:15:00,92.98,93.02,92.97,93.01,36300.0,79.8591,79.8934,79.8505,79.8848,36300.0
2014-12-09 14:20:00,93.01,93.05,93.01,93.04,42800.0,79.8848,79.9192,79.8848,79.9106,42800.0
2014-12-09 14:25:00,93.04,93.06,93.03,93.04,35600.0,79.9106,79.9278,79.902,79.9106,35600.0
2014-12-09 14:30:00,93.03,93.03,92.83,92.83,35800.0,79.902,79.902,79.7302,79.7302,35800.0
2014-12-09 14:35:00,92.83,93.01,92.82,93.01,37800.0,79.7302,79.8848,79.7216,79.8848,37800.0
2014-12-09 14:40:00,92.99,93.02,92.88,93.02,38800.0,79.8676,79.8934,79.7732,79.8934,38800.0
2014-12-09 14:45:00,93.01,93.1,93.01,93.05,24800.0,79.8848,79.9621,79.8848,79.9192,24800.0
2014-12-09 14:50:00,93.05,93.05,93.0,93.02,22200.0,79.9192,79.9192,79.8762,79.8934,22200.0
2014-12-09 14:55:00,93.02,93.06,93.02,93.05,43500.0,79.8934,79.9278,79.8934,79.9192,43500.0
2014-12-09 15:00:00,93.05,93.06,93.02,93.05,74800.0,79.9192,79.9278,79.8934,79.9192,74800.0
2014-12-09 15:05:00,93.05,93.07,92.99,93.05,28800.0,79.9192,79.9364,79.8676,79.9192,28800.0
2014-12-09 15:10:00,93.04,93.04,92.97,93.02,75400.0,79.9106,79.9106,79.8505,79.8934,75400.0
2014-12-09 15:15:00,93.03,93.11,92.99,93.01,94000.0,79.902,79.9707,79.8676,79.8848,94000.0
2014-12-09 15:20:00,93.01,93.05,92.99,93.01,57800.0,79.8848,79.9192,79.8676,79.8848,57800.0
2014-12-09 15:25:00,93.01,93.07,93.0,93.0,63400.0,79.8848,79.9364,79.8762,79.8762,63400.0
2014-12-09 15:30:00,93.0,93.02,92.97,92.99,57100.0,79.8762,79.8934,79.8505,79.8676,57100.0
2014-12-09 15:35:00,92.99,93.1,92.99,93.09,39800.0,79.8676,79.9621,79.8676,79.9535,39800.0
2014-12-09 15:40:00,93.09,93.24,93.06,93.23,81900.0,79.9535,80.0824,79.9278,80.0738,81900.0
2014-12-09 15:45:00,93.22,93.3,93.17,93.3,80000.0,80.0652,80.1339,80.0222,80.1339,80000.0
2014-12-09 15:50:00,93.29,93.31,93.22,93.31,74200.0,80.1253,80.1425,80.0652,80.1425,74200.0
2014-12-09 15:55:00,93.31,93.4,93.31,93.33,142200.0,80.1425,80.2198,80.1425,80.1597,142200.0
2014-12-10 09:30:00,92.86,93.27,92.74,93.23,67400.0,79.756,80.1081,79.6529,80.0738,67400.0
2014-12-10 09:35:00,93.21,93.34,93.02,93.11,32800.0,80.0566,80.1682,79.8934,79.9707,32800.0
2014-12-10 09:40:00,93.12,93.31,93.06,93.24,49000.0,79.9793,80.1425,79.9278,80.0824,49000.0
2014-12-10 09:45:00,93.24,93.27,93.02,93.13,39700.0,80.0824,80.1081,79.8934,79.9879,39700.0
2014-12-10 09:50:00,93.11,93.22,92.93,92.98,51600.0,79.9707,80.0652,79.8161,79.8591,51600.0
2014-12-10 09:55:00,92.97,93.03,92.86,92.88,48300.0,79.8505,79.902,79.756,79.7732,48300.0
2014-12-10 10:00:00,92.87,92.98,92.87,92.9,54100.0,79.7646,79.8591,79.7646,79.7903,54100.0
2014-12-10 10:05:00,92.9,92.98,92.82,92.86,27700.0,79.7903,79.8591,79.7216,79.756,27700.0
2014-12-10 10:10:00,92.86,92.93,92.79,92.93,26000.0,79.756,79.8161,79.6959,79.8161,26000.0
2014-12-10 10:15:00,92.93,93.13,92.93,93.08,33500.0,79.8161,79.9879,79.8161,79.9449,33500.0
2014-12-10 10:20:00,93.05,93.11,93.01,93.03,17400.0,79.9192,79.9707,79.8848,79.902,17400.0
2014-12-10 10:25:00,93.04,93.17,93.04,93.13,60600.0,79.9106,80.0222,79.9106,79.9879,60600.0
2014-12-10 10:30:00,93.12,93.15,92.98,93.0,43900.0,79.9793,80.0051,79.8591,79.8762,43900.0
2014-12-10 10:35:00,93.0,93.06,92.9,93.02,64600.0,79.8762,79.9278,79.7903,79.8934,64600.0
2014-12-10 10:40:00,93.03,93.09,92.99,93.03,31700.0,79.902,79.9535,79.8676,79.902,31700.0
2014-12-10 10:45:00,93.01,93.2,93.0,93.0,41900.0,79.8848,80.048,79.8762,79.8762,41900.0
2014-12-10 10:50:00,93.01,93.13,92.97,93.12,29000.0,79.8848,79.9879,79.8505,79.9793,29000.0
2014-12-10 10:55:00,93.12,93.38,93.11,93.38,16200.0,79.9793,80.2026,79.9707,80.2026,16200.0
2014-12-10 11:00:00,93.36,93.5,93.32,93.46,42800.0,80.1854,80.3057,80.1511,80.2713,42800.0
2014-12-10 11:05:00,93.46,93.49,93.36,93.49,29300.0,80.2713,80.2971,80.1854,80.2971,29300.0
2014-12-10 11:10:00,93.48,93.48,93.34,93.41,14700.0,80.2885,80.2885,80.1682,80.2284,14700.0
2014-12-10 11:15:00,93.4,93.47,93.27,93.3,26300.0,80.2198,80.2799,80.1081,80.1339,26300.0
2014-12-10 11:20:00,93.31,93.36,93.26,93.28,16200.0,80.1425,80.1854,80.0995,80.1167,16200.0
2014-12-10 11:25:00,93.26,93.39,93.24,93.24,23000.0,80.0995,80.2112,80.0824,80.0824,23000.0
2014-12-10 11:30:00,93.23,93.4,93.19,93.26,27900.0,80.0738,80.2198,80.0394,80.0995,27900.0
2014-12-10 11:35:00,93.27,93.28,93.16,93.28,15800.0,80.1081,80.1167,80.0136,80.1167,15800.0
2014-12-10 11:40:00,93.26,93.29,93.2,93.22,19100.0,80.0995,80.1253,80.048,80.0652,19100.0
2014-12-10 11:45:00,93.22,93.4,93.2,93.39,21700.0,80.0652,80.2198,80.048,80.2112,21700.0
2014-12-10 11:50:00,93.4,93.62,93.4,93.49,33600.0,80.2198,80.4087,80.2198,80.2971,33600.0
2014-12-10 11:55:00,93.51,93.52,93.46,93.49,15300.0,80.3143,80.3228,80.2713,80.2971,15300.0
2014-12-10 12:00:00,93.47,93.48,93.38,93.4,18000.0,80.2799,80.2885,80.2026,80.2198,18000.0
2014-12-10 12:05:00,93.41,93.44,93.26,93.3,21900.0,80.2284,80.2541,80.0995,80.1339,21900.0
2014-12-10 12:10:00,93.28,93.44,93.26,93.34,28800.0,80.1167,80.2541,80.0995,80.1682,28800.0
2014-12-10 12:15:00,93.35,93.35,93.21,93.24,14400.0,80.1768,80.1768,80.0566,80.0824,14400.0
2014-12-10 12:20:00,93.25,93.36,93.19,93.31,30400.0,80.0909,80.1854,80.0394,80.1425,30400.0
2014-12-10 12:25:00,93.31,93.32,93.21,93.25,22100.0,80.1425,80.1511,80.0566,80.0909,22100.0
2014-12-10 12:30:00,93.24,93.31,93.17,93.23,64500.0,80.0824,80.1425,80.0222,80.0738,64500.0
2014-12-10 12:35:00,93.23,93.39,93.2,93.38,26000.0,80.0738,80.2112,80.048,80.2026,26000.0
2014-12-10 12:40:00,93.38,93.4,93.32,93.4,15500.0,80.2026,80.2198,80.1511,80.2198,15500.0
2014-12-10 12:45:00,93.39,93.5,93.36,93.5,32500.0,80.2112,80.3057,80.1854,80.3057,32500.0
2014-12-10 12:50:00,93.5,93.53,93.45,93.49,18600.0,80.3057,80.3314,80.2627,80.2971,18600.0
2014-12-10 12:55:00,93.5,93.57,93.49,93.55,37400.0,80.3057,80.3658,80.2971,80.3486,37400.0
2014-12-10 13:00:00,93.54,93.61,93.53,93.57,36500.0,80.34,80.4001,80.3314,80.3658,36500.0
2014-12-10 13:05:00,93.57,93.68,93.53,93.63,55800.0,80.3658,80.4603,80.3314,80.4173,55800.0
2014-12-10 13:10:00,93.63,93.69,93.55,93.67,24900.0,80.4173,80.4689,80.3486,80.4517,24900.0
2014-12-10 13:15:00,93.66,93.67,93.58,93.59,22200.0,80.4431,80.4517,80.3744,80.383,22200.0
2014-12-10 13:20:00,93.59,93.63,93.52,93.61,22300.0,80.383,80.4173,80.3228,80.4001,22300.0
2014-12-10 13:25:00,93.61,93.63,93.56,93.58,15600.0,80.4001,80.4173,80.3572,80.3744,15600.0
2014-12-10 13:30:00,93.59,93.64,93.49,93.53,46000.0,80.383,80.4259,80.2971,80.3314,46000.0
2014-12-10 13:35:00,93.55,93.6,93.51,93.54,36800.0,80.3486,80.3916,80.3143,80.34,36800.0
2014-12-10 13:40:00,93.54,93.6,93.51,93.55,70700.0,80.34,80.3916,80.3143,80.3486,70700.0
2014-12-10 13:45:00,93.55,93.56,93.35,93.36,114300.0,80.3486,80.3572,80.1768,80.1854,114300.0
2014-12-10 13:50:00,93.38,93.43,93.24,93.37,79500.0,80.2026,80.2455,80.0824,80.194,79500.0
2014-12-10 13:55:00,93.36,93.36,93.21,93.22,35800.0,80.1854,80.1854,80.0566,80.0652,35800.0
2014-12-10 14:00:00,93.21,93.32,93.16,93.3,37300.0,80.0566,80.1511,80.0136,80.1339,37300.0
2014-12-10 14:05:00,93.29,93.39,93.24,93.36,55700.0,80.1253,80.2112,80.0824,80.1854,55700.0
2014-12-10 14:10:00,93.35,93.35,93.25,93.28,43000.0,80.1768,80.1768,80.0909,80.1167,43000.0
2014-12-10 14:15:00,93.27,93.34,93.26,93.33,42900.0,80.1081,80.1682,80.0995,80.1597,42900.0
2014-12-10 14:20:00,93.32,93.32,93.09,93.09,56700.0,80.1511,80.1511,79.9535,79.9535,56700.0
2014-12-10 14:25:00,93.12,93.29,93.12,93.22,40300.0,79.9793,80.1253,79.9793,80.0652,40300.0
2014-12-10 14:30:00,93.24,93.27,93.04,93.18,65900.0,80.0824,80.1081,79.9106,80.0308,65900.0
2014-12-10 14:35:00,93.16,93.17,92.95,92.98,54300.0,80.0136,80.0222,79.8333,79.8591,54300.0
2014-12-10 14:40:00,92.97,93.05,92.93,93.03,53800.0,79.8505,79.9192,79.8161,79.902,53800.0
2014-12-10 14:45:00,93.03,93.09,92.96,93.01,36100.0,79.902,79.9535,79.8419,79.8848,36100.0
2014-12-10 14:50:00,92.99,92.99,92.88,92.9,28700.0,79.8676,79.8676,79.7732,79.7903,28700.0
2014-12-10 14:55:00,92.9,92.9,92.63,92.63,75100.0,79.7903,79.7903,79.5584,79.5584,75100.0
2014-12-10 15:00:00,92.64,92.77,92.62,92.67,54900.0,79.567,79.6787,79.5499,79.5928,54900.0
2014-12-10 15:05:00,92.66,92.92,92.56,92.91,104600.0,79.5842,79.8075,79.4983,79.7989,104600.0
2014-12-10 15:10:00,92.89,92.89,92.8,92.81,37700.0,79.7818,79.7818,79.7045,79.713,37700.0
2014-12-10 15:15:00,92.81,93.03,92.78,92.96,55100.0,79.713,79.902,79.6873,79.8419,55100.0
2014-12-10 15:20:00,92.95,93.05,92.92,92.98,42700.0,79.8333,79.9192,79.8075,79.8591,42700.0
2014-12-10 15:25:00,92.96,93.0,92.89,92.94,40500.0,79.8419,79.8762,79.7818,79.8247,40500.0
2014-12-10 15:30:00,92.95,93.07,92.89,93.07,58400.0,79.8333,79.9364,79.7818,79.9364,58400.0
2014-12-10 15:35:00,93.06,93.07,92.88,92.92,68400.0,79.9278,79.9364,79.7732,79.8075,68400.0
2014-12-10 15:40:00,92.92,93.02,92.77,92.81,92300.0,79.8075,79.8934,79.6787,79.713,92300.0
2014-12-10 15:45:00,92.81,92.84,92.65,92.77,138000.0,79.713,79.7388,79.5756,79.6787,138000.0
2014-12-10 15:50:00,92.76,92.9,92.73,92.9,154900.0,79.6701,79.7903,79.6443,79.7903,154900.0
2014-12-10 15:55:00,92.89,93.01,92.74,92.76,384800.0,79.7818,79.8848,79.6529,79.6701,384800.0
2014-12-11 09:30:00,93.11,93.58,93.0,93.44,108900.0,79.9707,80.3744,79.8762,80.2541,108900.0
2014-12-11 09:35:00,93.42,93.7,93.35,93.65,48800.0,80.237,80.4774,80.1768,80.4345,48800.0
2014-12-11 09:40:00,93.64,93.91,93.6,93.84,74700.0,80.4259,80.6578,80.3916,80.5977,74700.0
2014-12-11 09:45:00,93.85,94.11,93.81,94.09,69400.0,80.6063,80.8296,80.5719,80.8124,69400.0
2014-12-11 09:50:00,94.1,94.33,94.1,94.33,66500.0,80.821,81.0185,80.821,81.0185,66500.0
2014-12-11 09:55:00,94.32,94.34,94.27,94.3,50800.0,81.01,81.0271,80.967,80.9928,50800.0
2014-12-11 10:00:00,94.3,94.5,94.3,94.5,86200.0,80.9928,81.1646,80.9928,81.1646,86200.0
2014-12-11 10:05:00,94.5,94.59,94.39,94.56,75500.0,81.1646,81.2419,81.0701,81.2161,75500.0
2014-12-11 10:10:00,94.54,94.6,94.5,94.51,55400.0,81.1989,81.2504,81.1646,81.1731,55400.0
2014-12-11 10:15:00,94.5,94.61,94.44,94.56,78400.0,81.1646,81.259,81.113,81.2161,78400.0
2014-12-11 10:20:00,94.54,94.62,94.49,94.57,59300.0,81.1989,81.2676,81.156,81.2247,59300.0
2014-12-11 10:25:00,94.56,94.62,94.44,94.55,53200.0,81.2161,81.2676,81.113,81.2075,53200.0
2014-12-11 10:30:00,94.53,94.59,94.47,94.58,50400.0,81.1903,81.2419,81.1388,81.2333,50400.0
2014-12-11 10:35:00,94.59,94.59,94.51,94.55,55900.0,81.2419,81.2419,81.1731,81.2075,55900.0
2014-12-11 10:40:00,94.56,94.58,94.4,94.43,36100.0,81.2161,81.2333,81.0787,81.1044,36100.0
2014-12-11 10:45:00,94.45,94.45,94.26,94.32,31900.0,81.1216,81.1216,80.9584,81.01,31900.0
2014-12-11 10:50:00,94.31,94.31,94.16,94.17,30500.0,81.0014,81.0014,80.8725,80.8811,30500.0
2014-12-11 10:55:00,94.15,94.2,94.0,94.07,39200.0,80.8639,80.9069,80.7351,80.7952,39200.0
2014-12-11 11:00:00,94.04,94.05,93.91,93.97,43400.0,80.7695,80.7781,80.6578,80.7093,43400.0
2014-12-11 11:05:00,93.97,94.07,93.92,94.0,46700.0,80.7093,80.7952,80.6664,80.7351,46700.0
2014-12-11 11:10:00,94.0,94.01,93.92,93.96,29000.0,80.7351,80.7437,80.6664,80.7008,29000.0
2014-12-11 11:15:00,93.95,94.01,93.92,93.99,25500.0,80.6922,80.7437,80.6664,80.7265,25500.0
2014-12-11 11:20:00,93.98,94.15,93.98,94.15,32500.0,80.7179,80.8639,80.7179,80.8639,32500.0
2014-12-11 11:25:00,94.15,94.24,94.12,94.22,37500.0,80.8639,80.9412,80.8382,80.9241,37500.0
2014-12-11 11:30:00,94.21,94.27,94.16,94.18,23900.0,80.9155,80.967,80.8725,80.8897,23900.0
2014-12-11 11:35:00,94.14,94.25,94.13,94.21,22500.0,80.8554,80.9498,80.8468,80.9155,22500.0
2014-12-11 11:40:00,94.21,94.26,94.1,94.12,21100.0,80.9155,80.9584,80.821,80.8382,21100.0
2014-12-11 11:45:00,94.11,94.13,94.03,94.05,82000.0,80.8296,80.8468,80.7609,80.7781,82000.0
2014-12-11 11:50:00,94.04,94.09,94.02,94.07,50500.0,80.7695,80.8124,80.7523,80.7952,50500.0
2014-12-11 11:55:00,94.06,94.13,94.0,94.1,42100.0,80.7866,80.8468,80.7351,80.821,42100.0
2014-12-11 12:00:00,94.11,94.11,94.0,94.0,70500.0,80.8296,80.8296,80.7351,80.7351,70500.0
2014-12-11 12:05:00,94.0,94.04,93.95,93.95,20200.0,80.7351,80.7695,80.6922,80.6922,20200.0
2014-12-11 12:10:00,93.94,94.08,93.9,94.01,81800.0,80.6836,80.8038,80.6492,80.7437,81800.0
2014-12-11 12:15:00,94.01,94.04,93.94,94.03,40800.0,80.7437,80.7695,80.6836,80.7609,40800.0
2014-12-11 12:20:00,94.01,94.03,93.97,93.98,18600.0,80.7437,80.7609,80.7093,80.7179,18600.0
2014-12-11 12:25:00,93.97,94.03,93.97,93.97,21600.0,80.7093,80.7609,80.7093,80.7093,21600.0
2014-12-11 12:30:00,93.96,94.03,93.95,93.98,16700.0,80.7008,80.7609,80.6922,80.7179,16700.0
2014-12-11 12:35:00,93.98,94.01,93.94,93.94,16400.0,80.7179,80.7437,80.6836,80.6836,16400.0
2014-12-11 12:40:00,93.94,93.98,93.93,93.96,17800.0,80.6836,80.7179,80.675,80.7008,17800.0
2014-12-11 12:45:00,93.96,94.08,93.95,94.05,21000.0,80.7008,80.8038,80.6922,80.7781,21000.0
2014-12-11 12:50:00,94.05,94.13,94.05,94.11,16400.0,80.7781,80.8468,80.7781,80.8296,16400.0
2014-12-11 12:55:00,94.1,94.16,94.04,94.04,35000.0,80.821,80.8725,80.7695,80.7695,35000.0
2014-12-11 13:00:00,94.04,94.08,94.01,94.06,30100.0,80.7695,80.8038,80.7437,80.7866,30100.0
2014-12-11 13:05:00,94.06,94.08,94.01,94.06,23300.0,80.7866,80.8038,80.7437,80.7866,23300.0
2014-12-11 13:10:00,94.06,94.07,93.97,93.97,15600.0,80.7866,80.7952,80.7093,80.7093,15600.0
2014-12-11 13:15:00,93.97,94.03,93.93,93.94,17300.0,80.7093,80.7609,80.675,80.6836,17300.0
2014-12-11 13:20:00,93.93,93.96,93.91,93.94,16100.0,80.675,80.7008,80.6578,80.6836,16100.0
2014-12-11 13:25:00,93.93,93.99,93.91,93.95,16700.0,80.675,80.7265,80.6578,80.6922,16700.0
2014-12-11 13:30:00,93.96,94.04,93.93,94.04,14400.0,80.7008,80.7695,80.675,80.7695,14400.0
2014-12-11 13:35:00,94.03,94.07,93.99,94.04,11600.0,80.7609,80.7952,80.7265,80.7695,11600.0
2014-12-11 13:40:00,94.04,94.18,94.03,94.13,21700.0,80.7695,80.8897,80.7609,80.8468,21700.0
2014-12-11 13:45:00,94.14,94.17,94.12,94.17,13400.0,80.8554,80.8811,80.8382,80.8811,13400.0
2014-12-11 13:50:00,94.17,94.18,94.08,94.1,20600.0,80.8811,80.8897,80.8038,80.821,20600.0
2014-12-11 13:55:00,94.1,94.11,93.99,94.01,32400.0,80.821,80.8296,80.7265,80.7437,32400.0
2014-12-11 14:00:00,94.0,94.02,93.91,93.95,47100.0,80.7351,80.7523,80.6578,80.6922,47100.0
2014-12-11 14:05:00,93.95,93.97,93.86,93.92,42700.0,80.6922,80.7093,80.6149,80.6664,42700.0
2014-12-11 14:10:00,93.9,94.0,93.86,93.97,37800.0,80.6492,80.7351,80.6149,80.7093,37800.0
2014-12-11 14:15:00,93.97,93.98,93.85,93.87,39500.0,80.7093,80.7179,80.6063,80.6235,39500.0
2014-12-11 14:20:00,93.86,93.92,93.83,93.85,71700.0,80.6149,80.6664,80.5891,80.6063,71700.0
2014-12-11 14:25:00,93.85,93.85,93.61,93.63,75200.0,80.6063,80.6063,80.4001,80.4173,75200.0
2014-12-11 14:30:00,93.63,93.63,93.5,93.52,85300.0,80.4173,80.4173,80.3057,80.3228,85300.0
2014-12-11 14:35:00,93.51,93.63,93.47,93.63,34500.0,80.3143,80.4173,80.2799,80.4173,34500.0
2014-12-11 14:40:00,93.63,93.7,93.61,93.62,35300.0,80.4173,80.4774,80.4001,80.4087,35300.0
2014-12-11 14:45:00,93.63,93.65,93.34,93.37,47100.0,80.4173,80.4345,80.1682,80.194,47100.0
2014-12-11 14:50:00,93.37,93.44,93.33,93.41,26100.0,80.194,80.2541,80.1597,80.2284,26100.0
2014-12-11 14:55:00,93.42,93.44,93.22,93.24,72800.0,80.237,80.2541,80.0652,80.0824,72800.0
2014-12-11 15:00:00,93.23,93.4,93.22,93.39,45000.0,80.0738,80.2198,80.0652,80.2112,45000.0
2014-12-11 15:05:00,93.38,93.4,93.26,93.26,60900.0,80.2026,80.2198,80.0995,80.0995,60900.0
2014-12-11 15:10:00,93.26,93.45,93.25,93.37,73600.0,80.0995,80.2627,80.0909,80.194,73600.0
2014-12-11 15:15:00,93.36,93.57,93.36,93.53,31000.0,80.1854,80.3658,80.1854,80.3314,31000.0
2014-12-11 15:20:00,93.52,93.64,93.46,93.64,31100.0,80.3228,80.4259,80.2713,80.4259,31100.0
2014-12-11 15:25:00,93.63,93.66,93.51,93.62,71600.0,80.4173,80.4431,80.3143,80.4087,71600.0
2014-12-11 15:30:00,93.63,93.74,93.41,93.44,67300.0,80.4173,80.5118,80.2284,80.2541,67300.0
2014-12-11 15:35:00,93.43,93.44,93.35,93.37,52400.0,80.2455,80.2541,80.1768,80.194,52400.0
2014-12-11 15:40:00,93.36,93.54,93.24,93.24,55700.0,80.1854,80.34,80.0824,80.0824,55700.0
2014-12-11 15:45:00,93.23,93.35,93.17,93.18,67100.0,80.0738,80.1768,80.0222,80.0308,67100.0
2014-12-11 15:50:00,93.17,93.19,92.95,93.1,117500.0,80.0222,80.0394,79.8333,79.9621,117500.0
2014-12-11 15:55:00,93.11,93.16,93.07,93.12,173600.0,79.9707,80.0136,79.9364,79.9793,173600.0
2014-12-12 09:30:00,92.4,92.67,92.3,92.65,103400.0,79.3609,79.5928,79.275,79.5756,103400.0
2014-12-12 09:35:00,92.67,92.95,92.67,92.78,28300.0,79.5928,79.8333,79.5928,79.6873,28300.0
2014-12-12 09:40:00,92.77,92.96,92.73,92.95,43800.0,79.6787,79.8419,79.6443,79.8333,43800.0
2014-12-12 09:45:00,92.93,93.0,92.76,92.78,32700.0,79.8161,79.8762,79.6701,79.6873,32700.0
2014-12-12 09:50:00,92.79,92.95,92.72,92.81,85800.0,79.6959,79.8333,79.6357,79.713,85800.0
2014-12-12 09:55:00,92.83,92.98,92.78,92.98,81000.0,79.7302,79.8591,79.6873,79.8591,81000.0
2014-12-12 10:00:00,92.97,93.02,92.58,92.7,53700.0,79.8505,79.8934,79.5155,79.6186,53700.0
2014-12-12 10:05:00,92.7,92.87,92.67,92.85,38800.0,79.6186,79.7646,79.5928,79.7474,38800.0
2014-12-12 10:10:00,92.86,92.89,92.5,92.5,43400.0,79.756,79.7818,79.4468,79.4468,43400.0
2014-12-12 10:15:00,92.51,92.54,92.33,92.35,54100.0,79.4554,79.4811,79.3008,79.318,54100.0
2014-12-12 10:20:00,92.34,92.4,92.23,92.4,43600.0,79.3094,79.3609,79.2149,79.3609,43600.0
2014-12-12 10:25:00,92.39,92.39,92.1,92.16,47500.0,79.3523,79.3523,79.1032,79.1548,47500.0
2014-12-12 10:30:00,92.15,92.42,92.14,92.37,27500.0,79.1462,79.3781,79.1376,79.3351,27500.0
2014-12-12 10:35:00,92.35,92.4,92.2,92.23,24300.0,79.318,79.3609,79.1891,79.2149,24300.0
2014-12-12 10:40:00,92.23,92.43,92.21,92.42,47300.0,79.2149,79.3867,79.1977,79.3781,47300.0
2014-12-12 10:45:00,92.42,92.55,92.4,92.43,52300.0,79.3781,79.4897,79.3609,79.3867,52300.0
2014-12-12 10:50:00,92.42,92.44,92.18,92.18,68400.0,79.3781,79.3953,79.1719,79.1719,68400.0
2014-12-12 10:55:00,92.19,92.2,91.86,91.9,61600.0,79.1805,79.1891,78.8971,78.9315,61600.0
2014-12-12 11:00:00,91.91,91.91,91.65,91.77,58500.0,78.94,78.94,78.7167,78.8198,58500.0
2014-12-12 11:05:00,91.77,92.12,91.77,92.09,33900.0,78.8198,79.1204,78.8198,79.0946,33900.0
2014-12-12 11:10:00,92.09,92.13,91.98,92.13,37400.0,79.0946,79.129,79.0002,79.129,37400.0
2014-12-12 11:15:00,92.1,92.1,91.86,91.86,21600.0,79.1032,79.1032,78.8971,78.8971,21600.0
2014-12-12 11:20:00,91.86,91.98,91.79,91.85,31400.0,78.8971,79.0002,78.837,78.8885,31400.0
2014-12-12 11:25:00,91.84,91.86,91.59,91.59,25400.0,78.8799,78.8971,78.6652,78.6652,25400.0
2014-12-12 11:30:00,91.61,91.72,91.57,91.69,57100.0,78.6824,78.7769,78.648,78.7511,57100.0
2014-12-12 11:35:00,91.7,91.76,91.65,91.74,31200.0,78.7597,78.8112,78.7167,78.794,31200.0
2014-12-12 11:40:00,91.75,91.79,91.61,91.63,19400.0,78.8026,78.837,78.6824,78.6996,19400.0
2014-12-12 11:45:00,91.63,91.81,91.58,91.79,34300.0,78.6996,78.8542,78.6566,78.837,34300.0
2014-12-12 11:50:00,91.79,91.96,91.78,91.96,62500.0,78.837,78.983,78.8284,78.983,62500.0
2014-12-12 11:55:00,91.97,92.0,91.85,91.87,77700.0,78.9916,79.0173,78.8885,78.9057,77700.0
2014-12-12 12:00:00,91.86,91.9,91.78,91.8,19800.0,78.8971,78.9315,78.8284,78.8456,19800.0
2014-12-12 12:05:00,91.81,91.84,91.68,91.71,44200.0,78.8542,78.8799,78.7425,78.7683,44200.0
2014-12-12 12:10:00,91.7,91.76,91.64,91.74,27700.0,78.7597,78.8112,78.7081,78.794,27700.0
2014-12-12 12:15:00,91.74,91.9,91.7,91.87,14000.0,78.794,78.9315,78.7597,78.9057,14000.0
2014-12-12 12:20:00,91.85,92.07,91.8,91.99,25600.0,78.8885,79.0775,78.8456,79.0088,25600.0
2014-12-12 12:25:00,92.03,92.22,92.01,92.16,14500.0,79.0431,79.2063,79.0259,79.1548,14500.0
2014-12-12 12:30:00,92.15,92.21,92.08,92.08,22700.0,79.1462,79.1977,79.0861,79.0861,22700.0
2014-12-12 12:35:00,92.07,92.07,91.99,92.03,19200.0,79.0775,79.0775,79.0088,79.0431,19200.0
2014-12-12 12:40:00,92.04,92.06,91.9,91.95,20300.0,79.0517,79.0689,78.9315,78.9744,20300.0
2014-12-12 12:45:00,91.96,92.06,91.9,92.06,17900.0,78.983,79.0689,78.9315,79.0689,17900.0
2014-12-12 12:50:00,92.04,92.04,91.91,91.92,35400.0,79.0517,79.0517,78.94,78.9486,35400.0
2014-12-12 12:55:00,91.92,91.93,91.82,91.84,25300.0,78.9486,78.9572,78.8627,78.8799,25300.0
2014-12-12 13:00:00,91.86,91.87,91.64,91.67,38800.0,78.8971,78.9057,78.7081,78.7339,38800.0
2014-12-12 13:05:00,91.69,91.84,91.68,91.84,20400.0,78.7511,78.8799,78.7425,78.8799,20400.0
2014-12-12 13:10:00,91.83,91.83,91.72,91.79,24000.0,78.8713,78.8713,78.7769,78.837,24000.0
2014-12-12 13:15:00,91.79,91.99,91.79,91.94,17900.0,78.837,79.0088,78.837,78.9658,17900.0
2014-12-12 13:20:00,91.95,92.12,91.94,92.05,41600.0,78.9744,79.1204,78.9658,79.0603,41600.0
2014-12-12 13:25:00,92.07,92.1,91.99,92.09,20200.0,79.0775,79.1032,79.0088,79.0946,20200.0
2014-12-12 13:30:00,92.09,92.12,91.9,91.94,15300.0,79.0946,79.1204,78.9315,78.9658,15300.0
2014-12-12 13:35:00,91.93,91.94,91.85,91.89,12700.0,78.9572,78.9658,78.8885,78.9229,12700.0
2014-12-12 13:40:00,91.9,91.92,91.79,91.79,19500.0,78.9315,78.9486,78.837,78.837,19500.0
2014-12-12 13:45:00,91.77,91.89,91.74,91.89,15200.0,78.8198,78.9229,78.794,78.9229,15200.0
2014-12-12 13:50:00,91.88,92.1,91.88,92.1,50000.0,78.9143,79.1032,78.9143,79.1032,50000.0
2014-12-12 13:55:00,92.1,92.14,92.06,92.06,49100.0,79.1032,79.1376,79.0689,79.0689,49100.0
2014-12-12 14:00:00,92.06,92.06,91.87,91.97,16700.0,79.0689,79.0689,78.9057,78.9916,16700.0
2014-12-12 14:05:00,91.97,92.0,91.94,91.95,16900.0,78.9916,79.0173,78.9658,78.9744,16900.0
2014-12-12 14:10:00,91.94,91.94,91.83,91.87,22300.0,78.9658,78.9658,78.8713,78.9057,22300.0
2014-12-12 14:15:00,91.87,91.88,91.74,91.78,23800.0,78.9057,78.9143,78.794,78.8284,23800.0
2014-12-12 14:20:00,91.78,91.84,91.66,91.73,37600.0,78.8284,78.8799,78.7253,78.7854,37600.0
2014-12-12 14:25:00,91.72,91.75,91.67,91.72,44600.0,78.7769,78.8026,78.7339,78.7769,44600.0
2014-12-12 14:30:00,91.71,91.78,91.65,91.78,25100.0,78.7683,78.8284,78.7167,78.8284,25100.0
2014-12-12 14:35:00,91.77,91.78,91.66,91.69,33900.0,78.8198,78.8284,78.7253,78.7511,33900.0
2014-12-12 14:40:00,91.7,91.77,91.67,91.72,20400.0,78.7597,78.8198,78.7339,78.7769,20400.0
2014-12-12 14:45:00,91.71,91.83,91.68,91.81,24700.0,78.7683,78.8713,78.7425,78.8542,24700.0
2014-12-12 14:50:00,91.82,91.89,91.79,91.89,28600.0,78.8627,78.9229,78.837,78.9229,28600.0
2014-12-12 14:55:00,91.88,91.95,91.82,91.95,32000.0,78.9143,78.9744,78.8627,78.9744,32000.0
2014-12-12 15:00:00,91.93,92.02,91.92,91.98,32200.0,78.9572,79.0345,78.9486,79.0002,32200.0
2014-12-12 15:05:00,91.97,91.98,91.89,91.9,39800.0,78.9916,79.0002,78.9229,78.9315,39800.0
2014-12-12 15:10:00,91.9,91.91,91.83,91.89,37400.0,78.9315,78.94,78.8713,78.9229,37400.0
2014-12-12 15:15:00,91.89,91.97,91.82,91.86,47100.0,78.9229,78.9916,78.8627,78.8971,47100.0
2014-12-12 15:20:00,91.85,91.89,91.74,91.86,63800.0,78.8885,78.9229,78.794,78.8971,63800.0
2014-12-12 15:25:00,91.86,91.88,91.76,91.8,44400.0,78.8971,78.9143,78.8112,78.8456,44400.0
2014-12-12 15:30:00,91.79,91.8,91.39,91.39,158100.0,78.837,78.8456,78.4934,78.4934,158100.0
2014-12-12 15:35:00,91.39,91.44,91.2,91.21,89800.0,78.4934,78.5364,78.3302,78.3388,89800.0
2014-12-12 15:40:00,91.22,91.23,91.08,91.11,127800.0,78.3474,78.356,78.2272,78.2529,127800.0
2014-12-12 15:45:00,91.1,91.16,90.96,91.13,139900.0,78.2443,78.2959,78.1241,78.2701,139900.0
2014-12-12 15:50:00,91.12,91.13,91.02,91.09,159000.0,78.2615,78.2701,78.1756,78.2358,159000.0
2014-12-12 15:55:00,91.1,91.2,90.94,91.02,308500.0,78.2443,78.3302,78.1069,78.1756,308500.0
2014-12-15 09:30:00,91.44,91.58,91.37,91.37,118400.0,78.5364,78.6566,78.4762,78.4762,118400.0
2014-12-15 09:35:00,91.38,91.38,91.13,91.14,46400.0,78.4848,78.4848,78.2701,78.2787,46400.0
2014-12-15 09:40:00,91.12,91.32,91.04,91.04,51300.0,78.2615,78.4333,78.1928,78.1928,51300.0
2014-12-15 09:45:00,91.06,91.12,90.91,91.09,49700.0,78.21,78.2615,78.0812,78.2358,49700.0
2014-12-15 09:50:00,91.07,91.13,90.85,90.92,67600.0,78.2186,78.2701,78.0296,78.0897,67600.0
2014-12-15 09:55:00,90.91,90.91,90.61,90.77,89100.0,78.0812,78.0812,77.8235,77.9609,89100.0
2014-12-15 10:00:00,90.77,90.78,90.4,90.43,81100.0,77.9609,77.9695,77.6431,77.6689,81100.0
2014-12-15 10:05:00,90.46,90.56,90.4,90.44,74300.0,77.6947,77.7806,77.6431,77.6775,74300.0
2014-12-15 10:10:00,90.43,90.6,90.43,90.55,43200.0,77.6689,77.8149,77.6689,77.772,43200.0
2014-12-15 10:15:00,90.53,90.7,90.41,90.41,36700.0,77.7548,77.9008,77.6517,77.6517,36700.0
2014-12-15 10:20:00,90.41,90.41,89.97,90.03,60300.0,77.6517,77.6517,77.2738,77.3253,60300.0
2014-12-15 10:25:00,90.06,90.2,90.05,90.08,48200.0,77.3511,77.4714,77.3425,77.3683,48200.0
2014-12-15 10:30:00,90.09,90.18,90.03,90.03,40100.0,77.3769,77.4542,77.3253,77.3253,40100.0
2014-12-15 10:35:00,90.03,90.14,90.03,90.09,27200.0,77.3253,77.4198,77.3253,77.3769,27200.0
2014-12-15 10:40:00,90.1,90.12,89.96,89.97,31900.0,77.3855,77.4026,77.2652,77.2738,31900.0
2014-12-15 10:45:00,89.98,90.17,89.94,90.13,40600.0,77.2824,77.4456,77.248,77.4112,40600.0
2014-12-15 10:50:00,90.14,90.43,90.14,90.4,25900.0,77.4198,77.6689,77.4198,77.6431,25900.0
2014-12-15 10:55:00,90.39,90.39,90.09,90.13,37200.0,77.6345,77.6345,77.3769,77.4112,37200.0
2014-12-15 11:00:00,90.11,90.12,89.91,89.93,47000.0,77.3941,77.4026,77.2223,77.2395,47000.0
2014-12-15 11:05:00,89.92,89.97,89.73,89.95,65000.0,77.2309,77.2738,77.0677,77.2566,65000.0
2014-12-15 11:10:00,89.95,89.99,89.8,89.81,24300.0,77.2566,77.291,77.1278,77.1364,24300.0
2014-12-15 11:15:00,89.79,89.91,89.73,89.88,22100.0,77.1192,77.2223,77.0677,77.1965,22100.0
2014-12-15 11:20:00,89.89,90.0,89.71,89.8,43100.0,77.2051,77.2996,77.0505,77.1278,43100.0
2014-12-15 11:25:00,89.81,89.85,89.68,89.7,52400.0,77.1364,77.1707,77.0247,77.0419,52400.0
2014-12-15 11:30:00,89.69,89.75,89.6,89.61,66300.0,77.0333,77.0849,76.956,76.9646,66300.0
2014-12-15 11:35:00,89.62,89.63,89.37,89.41,53200.0,76.9732,76.9818,76.7585,76.7928,53200.0
2014-12-15 11:40:00,89.4,89.4,89.18,89.24,58900.0,76.7842,76.7842,76.5953,76.6468,58900.0
2014-12-15 11:45:00,89.23,89.39,89.21,89.29,57200.0,76.6382,76.7757,76.6211,76.6898,57200.0
2014-12-15 11:50:00,89.3,89.37,89.17,89.17,33400.0,76.6984,76.7585,76.5867,76.5867,33400.0
2014-12-15 11:55:00,89.17,89.28,89.15,89.24,41300.0,76.5867,76.6812,76.5695,76.6468,41300.0
2014-12-15 12:00:00,89.25,89.56,89.25,89.56,26700.0,76.6554,76.9217,76.6554,76.9217,26700.0
2014-12-15 12:05:00,89.57,89.8,89.56,89.64,26800.0,76.9303,77.1278,76.9217,76.9904,26800.0
2014-12-15 12:10:00,89.62,89.67,89.54,89.67,14900.0,76.9732,77.0161,76.9045,77.0161,14900.0
2014-12-15 12:15:00,89.65,89.65,89.48,89.49,36300.0,76.999,76.999,76.853,76.8615,36300.0
2014-12-15 12:20:00,89.51,89.62,89.5,89.61,57400.0,76.8787,76.9732,76.8701,76.9646,57400.0
2014-12-15 12:25:00,89.58,89.9,89.57,89.82,39700.0,76.9388,77.2137,76.9303,77.145,39700.0
2014-12-15 12:30:00,89.83,89.91,89.63,89.74,21100.0,77.1536,77.2223,76.9818,77.0763,21100.0
2014-12-15 12:35:00,89.76,90.05,89.74,90.02,22900.0,77.0934,77.3425,77.0763,77.3168,22900.0
2014-12-15 12:40:00,90.01,90.06,89.8,89.86,14900.0,77.3082,77.3511,77.1278,77.1793,14900.0
2014-12-15 12:45:00,89.86,89.97,89.86,89.94,15400.0,77.1793,77.2738,77.1793,77.248,15400.0
2014-12-15 12:50:00,89.96,90.14,89.94,90.12,35000.0,77.2652,77.4198,77.248,77.4026,35000.0
2014-12-15 12:55:00,90.14,90.3,90.14,90.15,25400.0,77.4198,77.5572,77.4198,77.4284,25400.0
2014-12-15 13:00:00,90.11,90.19,90.06,90.08,15600.0,77.3941,77.4628,77.3511,77.3683,15600.0
2014-12-15 13:05:00,90.05,90.08,89.95,89.98,15200.0,77.3425,77.3683,77.2566,77.2824,15200.0
2014-12-15 13:10:00,89.94,89.98,89.68,89.72,18700.0,77.248,77.2824,77.0247,77.0591,18700.0
2014-12-15 13:15:00,89.74,89.76,89.67,89.73,13600.0,77.0763,77.0934,77.0161,77.0677,13600.0
2014-12-15 13:20:00,89.74,89.93,89.71,89.87,15200.0,77.0763,77.2395,77.0505,77.1879,15200.0
2014-12-15 13:25:00,89.89,89.89,89.67,89.67,15200.0,77.2051,77.2051,77.0161,77.0161,15200.0
2014-12-15 13:30:00,89.65,89.77,89.62,89.72,35000.0,76.999,77.102,76.9732,77.0591,35000.0
2014-12-15 13:35:00,89.68,89.85,89.65,89.8,42900.0,77.0247,77.1707,76.999,77.1278,42900.0
2014-12-15 13:40:00,89.78,89.94,89.75,89.87,21300.0,77.1106,77.248,77.0849,77.1879,21300.0
2014-12-15 13:45:00,89.87,89.87,89.74,89.79,14900.0,77.1879,77.1879,77.0763,77.1192,14900.0
2014-12-15 13:50:00,89.77,90.0,89.73,89.93,29300.0,77.102,77.2996,77.0677,77.2395,29300.0
2014-12-15 13:55:00,89.94,89.98,89.86,89.89,17000.0,77.248,77.2824,77.1793,77.2051,17000.0
2014-12-15 14:00:00,89.88,89.97,89.8,89.88,25100.0,77.1965,77.2738,77.1278,77.1965,25100.0
2014-12-15 14:05:00,89.89,89.97,89.81,89.93,14300.0,77.2051,77.2738,77.1364,77.2395,14300.0
2014-12-15 14:10:00,89.92,89.97,89.84,89.92,20900.0,77.2309,77.2738,77.1622,77.2309,20900.0
2014-12-15 14:15:00,89.91,89.98,89.86,89.96,21600.0,77.2223,77.2824,77.1793,77.2652,21600.0
2014-12-15 14:20:00,89.94,90.18,89.93,90.08,28400.0,77.248,77.4542,77.2395,77.3683,28400.0
2014-12-15 14:25:00,90.09,90.37,90.08,90.25,23200.0,77.3769,77.6174,77.3683,77.5143,23200.0
2014-12-15 14:30:00,90.24,90.24,90.07,90.16,13200.0,77.5057,77.5057,77.3597,77.437,13200.0
2014-12-15 14:35:00,90.16,90.37,90.16,90.23,19000.0,77.437,77.6174,77.437,77.4971,19000.0
2014-12-15 14:40:00,90.23,90.26,89.99,90.02,24500.0,77.4971,77.5229,77.291,77.3168,24500.0
2014-12-15 14:45:00,89.98,90.13,89.98,90.03,30600.0,77.2824,77.4112,77.2824,77.3253,30600.0
2014-12-15 14:50:00,90.03,90.09,89.99,90.07,19300.0,77.3253,77.3769,77.291,77.3597,19300.0
2014-12-15 14:55:00,90.07,90.16,90.02,90.06,24700.0,77.3597,77.437,77.3168,77.3511,24700.0
2014-12-15 15:00:00,90.06,90.21,90.05,90.13,27800.0,77.3511,77.4799,77.3425,77.4112,27800.0
2014-12-15 15:05:00,90.13,90.24,90.1,90.15,29700.0,77.4112,77.5057,77.3855,77.4284,29700.0
2014-12-15 15:10:00,90.18,90.28,90.14,90.16,32000.0,77.4542,77.5401,77.4198,77.437,32000.0
2014-12-15 15:15:00,90.15,90.18,90.04,90.07,22900.0,77.4284,77.4542,77.3339,77.3597,22900.0
2014-12-15 15:20:00,90.07,90.24,90.02,90.15,54200.0,77.3597,77.5057,77.3168,77.4284,54200.0
2014-12-15 15:25:00,90.14,90.29,90.04,90.04,56000.0,77.4198,77.5487,77.3339,77.3339,56000.0
2014-12-15 15:30:00,90.04,90.08,89.94,90.01,65100.0,77.3339,77.3683,77.248,77.3082,65100.0
2014-12-15 15:35:00,90.02,90.27,90.02,90.18,68300.0,77.3168,77.5315,77.3168,77.4542,68300.0
2014-12-15 15:40:00,90.18,90.21,90.11,90.12,68400.0,77.4542,77.4799,77.3941,77.4026,68400.0
2014-12-15 15:45:00,90.11,90.22,90.01,90.2,118100.0,77.3941,77.4885,77.3082,77.4714,118100.0
2014-12-15 15:50:00,90.2,90.27,90.13,90.18,99800.0,77.4714,77.5315,77.4112,77.4542,99800.0
2014-12-15 15:55:00,90.18,90.25,90.03,90.03,176000.0,77.4542,77.5143,77.3253,77.3253,176000.0
2014-12-16 09:30:00,89.37,89.37,88.9,88.94,148400.0,76.7585,76.7585,76.3548,76.3892,148400.0
2014-12-16 09:35:00,88.96,89.3,88.76,88.79,70100.0,76.4063,76.6984,76.2346,76.2603,70100.0
2014-12-16 09:40:00,88.81,89.1,88.79,88.95,80400.0,76.2775,76.5266,76.2603,76.3977,80400.0
2014-12-16 09:45:00,88.96,89.27,88.94,89.27,67200.0,76.4063,76.6726,76.3892,76.6726,67200.0
2014-12-16 09:50:00,89.29,89.39,89.21,89.28,73800.0,76.6898,76.7757,76.6211,76.6812,73800.0
2014-12-16 09:55:00,89.26,89.27,88.99,88.99,38100.0,76.664,76.6726,76.4321,76.4321,38100.0
2014-12-16 10:00:00,88.99,89.24,88.88,89.2,64000.0,76.4321,76.6468,76.3376,76.6125,64000.0
2014-12-16 10:05:00,89.22,89.28,89.1,89.12,80600.0,76.6296,76.6812,76.5266,76.5438,80600.0
2014-12-16 10:10:00,89.11,89.16,88.98,89.11,45400.0,76.5352,76.5781,76.4235,76.5352,45400.0
2014-12-16 10:15:00,89.12,89.72,89.08,89.69,104100.0,76.5438,77.0591,76.5094,77.0333,104100.0
2014-12-16 10:20:00,89.69,89.94,89.62,89.94,34600.0,77.0333,77.248,76.9732,77.248,34600.0
2014-12-16 10:25:00,89.95,89.99,89.81,89.93,89200.0,77.2566,77.291,77.1364,77.2395,89200.0
2014-12-16 10:30:00,89.93,89.93,89.59,89.7,40800.0,77.2395,77.2395,76.9474,77.0419,40800.0
2014-12-16 10:35:00,89.67,89.88,89.66,89.84,23900.0,77.0161,77.1965,77.0076,77.1622,23900.0
2014-12-16 10:40:00,89.81,89.82,89.59,89.62,16600.0,77.1364,77.145,76.9474,76.9732,16600.0
2014-12-16 10:45:00,89.62,89.76,89.6,89.7,20500.0,76.9732,77.0934,76.956,77.0419,20500.0
2014-12-16 10:50:00,89.69,89.89,89.67,89.88,21900.0,77.0333,77.2051,77.0161,77.1965,21900.0
2014-12-16 10:55:00,89.89,90.12,89.86,90.08,35500.0,77.2051,77.4026,77.1793,77.3683,35500.0
2014-12-16 11:00:00,90.08,90.12,89.9,90.03,17800.0,77.3683,77.4026,77.2137,77.3253,17800.0
2014-12-16 11:05:00,90.01,90.06,89.91,89.97,15500.0,77.3082,77.3511,77.2223,77.2738,15500.0
2014-12-16 11:10:00,89.92,90.05,89.87,90.03,23700.0,77.2309,77.3425,77.1879,77.3253,23700.0
2014-12-16 11:15:00,90.04,90.27,90.04,90.25,31000.0,77.3339,77.5315,77.3339,77.5143,31000.0
2014-12-16 11:20:00,90.26,90.4,90.18,90.33,31000.0,77.5229,77.6431,77.4542,77.583,31000.0
2014-12-16 11:25:00,90.32,90.79,90.28,90.67,75000.0,77.5744,77.9781,77.5401,77.875,75000.0
2014-12-16 11:30:00,90.66,90.78,90.55,90.6,61200.0,77.8664,77.9695,77.772,77.8149,61200.0
2014-12-16 11:35:00,90.61,90.62,90.44,90.45,35000.0,77.8235,77.8321,77.6775,77.6861,35000.0
2014-12-16 11:40:00,90.45,90.5,90.4,90.47,38400.0,77.6861,77.729,77.6431,77.7033,38400.0
2014-12-16 11:45:00,90.5,90.5,90.2,90.21,70100.0,77.729,77.729,77.4714,77.4799,70100.0
2014-12-16 11:50:00,90.21,90.3,90.04,90.06,73500.0,77.4799,77.5572,77.3339,77.3511,73500.0
2014-12-16 11:55:00,90.06,90.14,90.02,90.06,46400.0,77.3511,77.4198,77.3168,77.3511,46400.0
2014-12-16 12:00:00,90.05,90.15,89.91,89.98,56400.0,77.3425,77.4284,77.2223,77.2824,56400.0
2014-12-16 12:05:00,89.97,90.03,89.93,90.0,37800.0,77.2738,77.3253,77.2395,77.2996,37800.0
2014-12-16 12:10:00,90.0,90.05,89.89,89.89,39200.0,77.2996,77.3425,77.2051,77.2051,39200.0
2014-12-16 12:15:00,89.89,90.08,89.88,89.97,27100.0,77.2051,77.3683,77.1965,77.2738,27100.0
2014-12-16 12:20:00,89.96,89.98,89.8,89.85,30400.0,77.2652,77.2824,77.1278,77.1707,30400.0
2014-12-16 12:25:00,89.88,89.95,89.84,89.94,30400.0,77.1965,77.2566,77.1622,77.248,30400.0
2014-12-16 12:30:00,89.96,89.96,89.87,89.92,38400.0,77.2652,77.2652,77.1879,77.2309,38400.0
2014-12-16 12:35:00,89.91,90.06,89.9,89.97,30600.0,77.2223,77.3511,77.2137,77.2738,30600.0
2014-12-16 12:40:00,89.97,90.04,89.8,89.8,26600.0,77.2738,77.3339,77.1278,77.1278,26600.0
2014-12-16 12:45:00,89.79,89.8,89.67,89.72,23400.0,77.1192,77.1278,77.0161,77.0591,23400.0
2014-12-16 12:50:00,89.75,89.88,89.65,89.65,33600.0,77.0849,77.1965,76.999,76.999,33600.0
2014-12-16 12:55:00,89.67,89.67,89.6,89.6,34200.0,77.0161,77.0161,76.956,76.956,34200.0
2014-12-16 13:00:00,89.59,89.76,89.58,89.73,22700.0,76.9474,77.0934,76.9388,77.0677,22700.0
2014-12-16 13:05:00,89.71,89.75,89.48,89.54,26700.0,77.0505,77.0849,76.853,76.9045,26700.0
2014-12-16 13:10:00,89.53,89.54,89.19,89.25,47100.0,76.8959,76.9045,76.6039,76.6554,47100.0
2014-12-16 13:15:00,89.26,89.39,89.08,89.19,61600.0,76.664,76.7757,76.5094,76.6039,61600.0
2014-12-16 13:20:00,89.19,89.23,89.02,89.02,49800.0,76.6039,76.6382,76.4579,76.4579,49800.0
2014-12-16 13:25:00,89.02,89.18,88.99,89.09,60500.0,76.4579,76.5953,76.4321,76.518,60500.0
2014-12-16 13:30:00,89.08,89.16,88.88,89.09,48200.0,76.5094,76.5781,76.3376,76.518,48200.0
2014-12-16 13:35:00,89.1,89.21,89.09,89.18,39200.0,76.5266,76.6211,76.518,76.5953,39200.0
2014-12-16 13:40:00,89.19,89.38,89.18,89.26,39000.0,76.6039,76.7671,76.5953,76.664,39000.0
2014-12-16 13:45:00,89.27,89.31,89.12,89.25,41700.0,76.6726,76.7069,76.5438,76.6554,41700.0
2014-12-16 13:50:00,89.27,89.48,89.26,89.41,31700.0,76.6726,76.853,76.664,76.7928,31700.0
2014-12-16 13:55:00,89.4,89.46,89.33,89.36,34900.0,76.7842,76.8358,76.7241,76.7499,34900.0
2014-12-16 14:00:00,89.34,89.41,89.3,89.3,28000.0,76.7327,76.7928,76.6984,76.6984,28000.0
2014-12-16 14:05:00,89.31,89.53,89.28,89.53,31600.0,76.7069,76.8959,76.6812,76.8959,31600.0
2014-12-16 14:10:00,89.49,89.59,89.45,89.57,24900.0,76.8615,76.9474,76.8272,76.9303,24900.0
2014-12-16 14:15:00,89.55,89.55,89.42,89.51,30400.0,76.9131,76.9131,76.8014,76.8787,30400.0
2014-12-16 14:20:00,89.53,89.65,89.52,89.56,22000.0,76.8959,76.999,76.8873,76.9217,22000.0
2014-12-16 14:25:00,89.54,89.62,89.49,89.57,19700.0,76.9045,76.9732,76.8615,76.9303,19700.0
2014-12-16 14:30:00,89.54,89.67,89.43,89.45,27600.0,76.9045,77.0161,76.81,76.8272,27600.0
2014-12-16 14:35:00,89.45,89.47,89.38,89.42,36700.0,76.8272,76.8444,76.7671,76.8014,36700.0
2014-12-16 14:40:00,89.44,89.49,89.35,89.44,43000.0,76.8186,76.8615,76.7413,76.8186,43000.0
2014-12-16 14:45:00,89.44,89.44,89.27,89.29,54200.0,76.8186,76.8186,76.6726,76.6898,54200.0
2014-12-16 14:50:00,89.28,89.28,89.01,89.1,47100.0,76.6812,76.6812,76.4493,76.5266,47100.0
2014-12-16 14:55:00,89.1,89.18,89.04,89.15,36500.0,76.5266,76.5953,76.475,76.5695,36500.0
2014-12-16 15:00:00,89.15,89.24,89.04,89.18,43900.0,76.5695,76.6468,76.475,76.5953,43900.0
2014-12-16 15:05:00,89.18,89.22,89.0,89.12,63100.0,76.5953,76.6296,76.4407,76.5438,63100.0
2014-12-16 15:10:00,89.12,89.18,89.05,89.1,36100.0,76.5438,76.5953,76.4836,76.5266,36100.0
2014-12-16 15:15:00,89.09,89.25,89.08,89.22,42100.0,76.518,76.6554,76.5094,76.6296,42100.0
2014-12-16 15:20:00,89.22,89.26,89.05,89.08,62100.0,76.6296,76.664,76.4836,76.5094,62100.0
2014-12-16 15:25:00,89.08,89.09,88.83,88.83,74000.0,76.5094,76.518,76.2947,76.2947,74000.0
2014-12-16 15:30:00,88.83,89.08,88.78,88.95,85200.0,76.2947,76.5094,76.2517,76.3977,85200.0
2014-12-16 15:35:00,88.96,88.99,88.59,88.69,86800.0,76.4063,76.4321,76.0885,76.1744,86800.0
2014-12-16 15:40:00,88.72,88.73,88.41,88.51,88700.0,76.2002,76.2088,75.934,76.0198,88700.0
2014-12-16 15:45:00,88.5,88.73,88.45,88.69,112900.0,76.0112,76.2088,75.9683,76.1744,112900.0
2014-12-16 15:50:00,88.69,88.69,88.35,88.56,148700.0,76.1744,76.1744,75.8824,76.0628,148700.0
2014-12-16 15:55:00,88.58,88.58,88.19,88.28,320500.0,76.08,76.08,75.745,75.8223,320500.0
2014-12-17 09:30:00,88.56,88.7,88.34,88.51,110500.0,76.0628,76.183,75.8738,76.0198,110500.0
2014-12-17 09:35:00,88.5,88.97,88.47,88.9,92800.0,76.0112,76.4149,75.9855,76.3548,92800.0
2014-12-17 09:40:00,88.89,89.14,88.87,88.97,111400.0,76.3462,76.5609,76.329,76.4149,111400.0
2014-12-17 09:45:00,88.95,88.98,88.7,88.71,101800.0,76.3977,76.4235,76.183,76.1916,101800.0
2014-12-17 09:50:00,88.73,88.77,88.61,88.62,57300.0,76.2088,76.2431,76.1057,76.1143,57300.0
2014-12-17 09:55:00,88.64,88.77,88.64,88.75,67900.0,76.1315,76.2431,76.1315,76.226,67900.0
2014-12-17 10:00:00,88.74,88.83,88.66,88.7,93900.0,76.2174,76.2947,76.1487,76.183,93900.0
2014-12-17 10:05:00,88.68,88.77,88.66,88.72,58400.0,76.1658,76.2431,76.1487,76.2002,58400.0
2014-12-17 10:10:00,88.72,88.97,88.71,88.92,46100.0,76.2002,76.4149,76.1916,76.372,46100.0
2014-12-17 10:15:00,88.9,88.93,88.7,88.78,48100.0,76.3548,76.3806,76.183,76.2517,48100.0
2014-12-17 10:20:00,88.77,88.8,88.61,88.63,43200.0,76.2431,76.2689,76.1057,76.1229,43200.0
2014-12-17 10:25:00,88.63,88.65,88.48,88.52,53800.0,76.1229,76.1401,75.9941,76.0284,53800.0
2014-12-17 10:30:00,88.53,88.6,88.48,88.59,70500.0,76.037,76.0971,75.9941,76.0885,70500.0
2014-12-17 10:35:00,88.59,88.7,88.51,88.68,55600.0,76.0885,76.183,76.0198,76.1658,55600.0
2014-12-17 10:40:00,88.68,88.76,88.6,88.73,28600.0,76.1658,76.2346,76.0971,76.2088,28600.0
2014-12-17 10:45:00,88.77,88.87,88.74,88.83,45800.0,76.2431,76.329,76.2174,76.2947,45800.0
2014-12-17 10:50:00,88.83,88.87,88.78,88.79,23500.0,76.2947,76.329,76.2517,76.2603,23500.0
2014-12-17 10:55:00,88.8,88.88,88.79,88.86,59400.0,76.2689,76.3376,76.2603,76.3204,59400.0
2014-12-17 11:00:00,88.87,88.97,88.85,88.92,33900.0,76.329,76.4149,76.3119,76.372,33900.0
2014-12-17 11:05:00,88.92,88.95,88.87,88.92,29800.0,76.372,76.3977,76.329,76.372,29800.0
2014-12-17 11:10:00,88.92,88.94,88.88,88.94,29900.0,76.372,76.3892,76.3376,76.3892,29900.0
2014-12-17 11:15:00,88.93,89.0,88.89,89.0,45000.0,76.3806,76.4407,76.3462,76.4407,45000.0
2014-12-17 11:20:00,89.01,89.12,88.94,89.12,37300.0,76.4493,76.5438,76.3892,76.5438,37300.0
2014-12-17 11:25:00,89.12,89.18,89.07,89.09,48900.0,76.5438,76.5953,76.5008,76.518,48900.0
2014-12-17 11:30:00,89.09,89.15,88.89,88.93,59800.0,76.518,76.5695,76.3462,76.3806,59800.0
2014-12-17 11:35:00,88.91,89.14,88.91,89.1,42900.0,76.3634,76.5609,76.3634,76.5266,42900.0
2014-12-17 11:40:00,89.09,89.14,88.83,88.97,70900.0,76.518,76.5609,76.2947,76.4149,70900.0
2014-12-17 11:45:00,88.98,89.14,88.98,89.03,38500.0,76.4235,76.5609,76.4235,76.4665,38500.0
2014-12-17 11:50:00,89.04,89.04,88.96,89.01,42000.0,76.475,76.475,76.4063,76.4493,42000.0
2014-12-17 11:55:00,89.01,89.14,88.99,89.09,55600.0,76.4493,76.5609,76.4321,76.518,55600.0
2014-12-17 12:00:00,89.08,89.24,89.08,89.2,45600.0,76.5094,76.6468,76.5094,76.6125,45600.0
2014-12-17 12:05:00,89.2,89.21,88.96,89.08,103600.0,76.6125,76.6211,76.4063,76.5094,103600.0
2014-12-17 12:10:00,89.08,89.15,89.07,89.14,38400.0,76.5094,76.5695,76.5008,76.5609,38400.0
2014-12-17 12:15:00,89.15,89.27,89.14,89.22,64800.0,76.5695,76.6726,76.5609,76.6296,64800.0
2014-12-17 12:20:00,89.24,89.29,88.99,89.02,45200.0,76.6468,76.6898,76.4321,76.4579,45200.0
2014-12-17 12:25:00,89.01,89.01,88.87,88.87,36300.0,76.4493,76.4493,76.329,76.329,36300.0
2014-12-17 12:30:00,88.87,88.99,88.87,88.94,32700.0,76.329,76.4321,76.329,76.3892,32700.0
2014-12-17 12:35:00,88.91,88.99,88.81,88.88,38700.0,76.3634,76.4321,76.2775,76.3376,38700.0
2014-12-17 12:40:00,88.86,88.93,88.77,88.93,28700.0,76.3204,76.3806,76.2431,76.3806,28700.0
2014-12-17 12:45:00,88.94,88.98,88.9,88.93,18300.0,76.3892,76.4235,76.3548,76.3806,18300.0
2014-12-17 12:50:00,88.94,89.26,88.94,89.15,64400.0,76.3892,76.664,76.3892,76.5695,64400.0
2014-12-17 12:55:00,89.15,89.23,89.12,89.16,36200.0,76.5695,76.6382,76.5438,76.5781,36200.0
2014-12-17 13:00:00,89.17,89.28,89.16,89.18,29800.0,76.5867,76.6812,76.5781,76.5953,29800.0
2014-12-17 13:05:00,89.17,89.28,89.15,89.25,31200.0,76.5867,76.6812,76.5695,76.6554,31200.0
2014-12-17 13:10:00,89.25,89.27,89.19,89.26,17300.0,76.6554,76.6726,76.6039,76.664,17300.0
2014-12-17 13:15:00,89.25,89.31,89.23,89.3,30700.0,76.6554,76.7069,76.6382,76.6984,30700.0
2014-12-17 13:20:00,89.3,89.36,89.28,89.29,35400.0,76.6984,76.7499,76.6812,76.6898,35400.0
2014-12-17 13:25:00,89.3,89.35,89.27,89.35,24200.0,76.6984,76.7413,76.6726,76.7413,24200.0
2014-12-17 13:30:00,89.35,89.43,89.32,89.4,24400.0,76.7413,76.81,76.7155,76.7842,24400.0
2014-12-17 13:35:00,89.39,89.41,89.31,89.37,37800.0,76.7757,76.7928,76.7069,76.7585,37800.0
2014-12-17 13:40:00,89.37,89.41,89.34,89.35,20700.0,76.7585,76.7928,76.7327,76.7413,20700.0
2014-12-17 13:45:00,89.34,89.41,89.31,89.35,56700.0,76.7327,76.7928,76.7069,76.7413,56700.0
2014-12-17 13:50:00,89.35,89.42,89.26,89.26,47100.0,76.7413,76.8014,76.664,76.664,47100.0
2014-12-17 13:55:00,89.26,89.36,89.18,89.26,64900.0,76.664,76.7499,76.5953,76.664,64900.0
2014-12-17 14:00:00,89.2,90.37,89.2,90.08,159700.0,76.6125,77.6174,76.6125,77.3683,159700.0
2014-12-17 14:05:00,90.11,90.18,89.81,89.89,44300.0,77.3941,77.4542,77.1364,77.2051,44300.0
2014-12-17 14:10:00,89.87,90.31,89.87,90.19,51100.0,77.1879,77.5658,77.1879,77.4628,51100.0
2014-12-17 14:15:00,90.19,90.2,89.95,90.04,38400.0,77.4628,77.4714,77.2566,77.3339,38400.0
2014-12-17 14:20:00,90.05,90.06,89.88,90.03,48900.0,77.3425,77.3511,77.1965,77.3253,48900.0
2014-12-17 14:25:00,90.03,90.1,89.88,89.88,34200.0,77.3253,77.3855,77.1965,77.1965,34200.0
2014-12-17 14:30:00,89.9,90.04,89.69,90.0,47200.0,77.2137,77.3339,77.0333,77.2996,47200.0
2014-12-17 14:35:00,90.01,90.2,89.98,90.18,47900.0,77.3082,77.4714,77.2824,77.4542,47900.0
2014-12-17 14:40:00,90.18,90.18,89.68,89.84,42500.0,77.4542,77.4542,77.0247,77.1622,42500.0
2014-12-17 14:45:00,89.83,89.86,89.61,89.68,36500.0,77.1536,77.1793,76.9646,77.0247,36500.0
2014-12-17 14:50:00,89.66,89.94,89.6,89.93,50300.0,77.0076,77.248,76.956,77.2395,50300.0
2014-12-17 14:55:00,89.94,89.97,89.65,89.71,48800.0,77.248,77.2738,76.999,77.0505,48800.0
2014-12-17 15:00:00,89.71,89.71,89.39,89.5,56000.0,77.0505,77.0505,76.7757,76.8701,56000.0
2014-12-17 15:05:00,89.5,89.65,89.46,89.53,31300.0,76.8701,76.999,76.8358,76.8959,31300.0
2014-12-17 15:10:00,89.55,89.74,89.5,89.72,44900.0,76.9131,77.0763,76.8701,77.0591,44900.0
2014-12-17 15:15:00,89.74,89.92,89.65,89.89,44200.0,77.0763,77.2309,76.999,77.2051,44200.0
2014-12-17 15:20:00,89.9,89.91,89.73,89.82,39700.0,77.2137,77.2223,77.0677,77.145,39700.0
2014-12-17 15:25:00,89.83,90.25,89.77,90.21,58000.0,77.1536,77.5143,77.102,77.4799,58000.0
2014-12-17 15:30:00,90.21,90.34,90.1,90.2,84700.0,77.4799,77.5916,77.3855,77.4714,84700.0
2014-12-17 15:35:00,90.19,90.23,90.07,90.2,51700.0,77.4628,77.4971,77.3597,77.4714,51700.0
2014-12-17 15:40:00,90.21,90.47,90.19,90.39,101400.0,77.4799,77.7033,77.4628,77.6345,101400.0
2014-12-17 15:45:00,90.38,90.57,90.32,90.47,83700.0,77.626,77.7891,77.5744,77.7033,83700.0
2014-12-17 15:50:00,90.47,90.5,90.27,90.29,112800.0,77.7033,77.729,77.5315,77.5487,112800.0
2014-12-17 15:55:00,90.3,90.56,90.29,90.46,288600.0,77.5572,77.7806,77.5487,77.6947,288600.0
2014-12-18 09:30:00,91.7,91.87,91.49,91.7,135600.0,78.7597,78.9057,78.5793,78.7597,135600.0
2014-12-18 09:35:00,91.68,92.0,91.54,92.0,50900.0,78.7425,79.0173,78.6223,79.0173,50900.0
2014-12-18 09:40:00,92.0,92.07,91.82,91.95,71500.0,79.0173,79.0775,78.8627,78.9744,71500.0
2014-12-18 09:45:00,91.92,92.08,91.83,91.92,53400.0,78.9486,79.0861,78.8713,78.9486,53400.0
2014-12-18 09:50:00,91.92,92.07,91.87,92.04,44800.0,78.9486,79.0775,78.9057,79.0517,44800.0
2014-12-18 09:55:00,92.05,92.1,91.95,92.1,70800.0,79.0603,79.1032,78.9744,79.1032,70800.0
2014-12-18 10:00:00,92.09,92.12,91.95,92.11,80500.0,79.0946,79.1204,78.9744,79.1118,80500.0
2014-12-18 10:05:00,92.11,92.29,92.03,92.25,46900.0,79.1118,79.2664,79.0431,79.2321,46900.0
2014-12-18 10:10:00,92.26,92.36,92.21,92.33,50600.0,79.2407,79.3265,79.1977,79.3008,50600.0
2014-12-18 10:15:00,92.33,92.35,92.25,92.28,38200.0,79.3008,79.318,79.2321,79.2578,38200.0
2014-12-18 10:20:00,92.29,92.31,92.24,92.28,27000.0,79.2664,79.2836,79.2235,79.2578,27000.0
2014-12-18 10:25:00,92.28,92.28,92.18,92.2,35700.0,79.2578,79.2578,79.1719,79.1891,35700.0
2014-12-18 10:30:00,92.18,92.26,92.08,92.09,48300.0,79.1719,79.2407,79.0861,79.0946,48300.0
2014-12-18 10:35:00,92.08,92.16,92.02,92.09,37200.0,79.0861,79.1548,79.0345,79.0946,37200.0
2014-12-18 10:40:00,92.09,92.24,92.07,92.21,29100.0,79.0946,79.2235,79.0775,79.1977,29100.0
2014-12-18 10:45:00,92.21,92.3,92.17,92.24,29800.0,79.1977,79.275,79.1634,79.2235,29800.0
2014-12-18 10:50:00,92.25,92.3,92.18,92.25,35500.0,79.2321,79.275,79.1719,79.2321,35500.0
2014-12-18 10:55:00,92.22,92.24,92.15,92.15,16500.0,79.2063,79.2235,79.1462,79.1462,16500.0
2014-12-18 11:00:00,92.14,92.14,91.94,92.03,28900.0,79.1376,79.1376,78.9658,79.0431,28900.0
2014-12-18 11:05:00,92.01,92.03,91.81,91.83,20100.0,79.0259,79.0431,78.8542,78.8713,20100.0
2014-12-18 11:10:00,91.82,91.86,91.75,91.86,24300.0,78.8627,78.8971,78.8026,78.8971,24300.0
2014-12-18 11:15:00,91.85,92.01,91.85,92.01,25900.0,78.8885,79.0259,78.8885,79.0259,25900.0
2014-12-18 11:20:00,92.01,92.08,91.98,92.02,40300.0,79.0259,79.0861,79.0002,79.0345,40300.0
2014-12-18 11:25:00,92.01,92.12,91.93,91.96,28700.0,79.0259,79.1204,78.9572,78.983,28700.0
2014-12-18 11:30:00,91.98,92.04,91.84,91.89,18900.0,79.0002,79.0517,78.8799,78.9229,18900.0
2014-12-18 11:35:00,91.9,91.93,91.81,91.9,33700.0,78.9315,78.9572,78.8542,78.9315,33700.0
2014-12-18 11:40:00,91.91,91.97,91.86,91.93,23500.0,78.94,78.9916,78.8971,78.9572,23500.0
2014-12-18 11:45:00,91.91,91.94,91.82,91.94,31900.0,78.94,78.9658,78.8627,78.9658,31900.0
2014-12-18 11:50:00,91.95,92.25,91.93,92.24,20800.0,78.9744,79.2321,78.9572,79.2235,20800.0
2014-12-18 11:55:00,92.24,92.27,92.18,92.26,55800.0,79.2235,79.2492,79.1719,79.2407,55800.0
2014-12-18 12:00:00,92.25,92.3,92.24,92.3,25200.0,79.2321,79.275,79.2235,79.275,25200.0
2014-12-18 12:05:00,92.31,92.43,92.29,92.38,30200.0,79.2836,79.3867,79.2664,79.3437,30200.0
2014-12-18 12:10:00,92.37,92.42,92.32,92.39,26600.0,79.3351,79.3781,79.2922,79.3523,26600.0
2014-12-18 12:15:00,92.4,92.44,92.35,92.41,12000.0,79.3609,79.3953,79.318,79.3695,12000.0
2014-12-18 12:20:00,92.39,92.39,92.29,92.34,14600.0,79.3523,79.3523,79.2664,79.3094,14600.0
2014-12-18 12:25:00,92.34,92.41,92.32,92.33,18400.0,79.3094,79.3695,79.2922,79.3008,18400.0
2014-12-18 12:30:00,92.34,92.39,92.27,92.36,14100.0,79.3094,79.3523,79.2492,79.3265,14100.0
2014-12-18 12:35:00,92.37,92.42,92.35,92.39,14900.0,79.3351,79.3781,79.318,79.3523,14900.0
2014-12-18 12:40:00,92.37,92.43,92.34,92.4,15600.0,79.3351,79.3867,79.3094,79.3609,15600.0
2014-12-18 12:45:00,92.38,92.48,92.35,92.47,27000.0,79.3437,79.4296,79.318,79.421,27000.0
2014-12-18 12:50:00,92.43,92.55,92.43,92.49,17500.0,79.3867,79.4897,79.3867,79.4382,17500.0
2014-12-18 12:55:00,92.47,92.58,92.47,92.56,17300.0,79.421,79.5155,79.421,79.4983,17300.0
2014-12-18 13:00:00,92.56,92.56,92.5,92.56,17900.0,79.4983,79.4983,79.4468,79.4983,17900.0
2014-12-18 13:05:00,92.56,92.56,92.51,92.54,15900.0,79.4983,79.4983,79.4554,79.4811,15900.0
2014-12-18 13:10:00,92.54,92.55,92.48,92.52,40500.0,79.4811,79.4897,79.4296,79.464,40500.0
2014-12-18 13:15:00,92.51,92.59,92.5,92.55,27900.0,79.4554,79.5241,79.4468,79.4897,27900.0
2014-12-18 13:20:00,92.54,92.77,92.52,92.73,38400.0,79.4811,79.6787,79.464,79.6443,38400.0
2014-12-18 13:25:00,92.72,92.78,92.66,92.75,56100.0,79.6357,79.6873,79.5842,79.6615,56100.0
2014-12-18 13:30:00,92.74,92.83,92.7,92.79,33600.0,79.6529,79.7302,79.6186,79.6959,33600.0
2014-12-18 13:35:00,92.8,92.82,92.73,92.81,49100.0,79.7045,79.7216,79.6443,79.713,49100.0
2014-12-18 13:40:00,92.81,92.92,92.8,92.83,55200.0,79.713,79.8075,79.7045,79.7302,55200.0
2014-12-18 13:45:00,92.83,92.9,92.79,92.81,35900.0,79.7302,79.7903,79.6959,79.713,35900.0
2014-12-18 13:50:00,92.81,92.87,92.77,92.87,18200.0,79.713,79.7646,79.6787,79.7646,18200.0
2014-12-18 13:55:00,92.86,92.9,92.8,92.84,22800.0,79.756,79.7903,79.7045,79.7388,22800.0
2014-12-18 14:00:00,92.84,92.87,92.7,92.73,60000.0,79.7388,79.7646,79.6186,79.6443,60000.0
2014-12-18 14:05:00,92.72,92.74,92.66,92.72,63100.0,79.6357,79.6529,79.5842,79.6357,63100.0
2014-12-18 14:10:00,92.7,92.78,92.68,92.71,34700.0,79.6186,79.6873,79.6014,79.6272,34700.0
2014-12-18 14:15:00,92.7,92.81,92.65,92.75,35300.0,79.6186,79.713,79.5756,79.6615,35300.0
2014-12-18 14:20:00,92.74,92.74,92.63,92.65,28100.0,79.6529,79.6529,79.5584,79.5756,28100.0
2014-12-18 14:25:00,92.63,92.69,92.57,92.57,23100.0,79.5584,79.61,79.5069,79.5069,23100.0
2014-12-18 14:30:00,92.57,92.59,92.47,92.57,53500.0,79.5069,79.5241,79.421,79.5069,53500.0
2014-12-18 14:35:00,92.57,92.65,92.53,92.6,44900.0,79.5069,79.5756,79.4726,79.5327,44900.0
2014-12-18 14:40:00,92.6,92.6,92.43,92.44,106000.0,79.5327,79.5327,79.3867,79.3953,106000.0
2014-12-18 14:45:00,92.43,92.5,92.39,92.48,63900.0,79.3867,79.4468,79.3523,79.4296,63900.0
2014-12-18 14:50:00,92.48,92.55,92.45,92.51,60700.0,79.4296,79.4897,79.4038,79.4554,60700.0
2014-12-18 14:55:00,92.51,92.55,92.45,92.48,96000.0,79.4554,79.4897,79.4038,79.4296,96000.0
2014-12-18 15:00:00,92.47,92.6,92.44,92.52,67100.0,79.421,79.5327,79.3953,79.464,67100.0
2014-12-18 15:05:00,92.52,92.6,92.44,92.54,89400.0,79.464,79.5327,79.3953,79.4811,89400.0
2014-12-18 15:10:00,92.53,92.74,92.51,92.71,43700.0,79.4726,79.6529,79.4554,79.6272,43700.0
2014-12-18 15:15:00,92.73,92.77,92.62,92.74,42300.0,79.6443,79.6787,79.5499,79.6529,42300.0
2014-12-18 15:20:00,92.75,92.75,92.59,92.61,56100.0,79.6615,79.6615,79.5241,79.5413,56100.0
2014-12-18 15:25:00,92.6,92.78,92.6,92.73,48700.0,79.5327,79.6873,79.5327,79.6443,48700.0
2014-12-18 15:30:00,92.72,92.79,92.66,92.7,97500.0,79.6357,79.6959,79.5842,79.6186,97500.0
2014-12-18 15:35:00,92.69,92.81,92.68,92.73,77100.0,79.61,79.713,79.6014,79.6443,77100.0
2014-12-18 15:40:00,92.74,92.88,92.72,92.77,164400.0,79.6529,79.7732,79.6357,79.6787,164400.0
2014-12-18 15:45:00,92.76,92.84,92.71,92.83,95000.0,79.6701,79.7388,79.6272,79.7302,95000.0
2014-12-18 15:50:00,92.83,92.99,92.81,92.98,87800.0,79.7302,79.8676,79.713,79.8591,87800.0
2014-12-18 15:55:00,92.97,93.21,92.94,93.17,302100.0,79.8505,80.0566,79.8247,80.0222,302100.0
2014-12-19 09:30:00,92.96,93.91,92.96,93.24,1772600.0,79.8419,80.6578,79.8419,80.0824,1772600.0
2014-12-19 09:35:00,93.29,93.55,93.24,93.37,75200.0,80.1253,80.3486,80.0824,80.194,75200.0
2014-12-19 09:40:00,93.38,93.43,93.25,93.28,44000.0,80.2026,80.2455,80.0909,80.1167,44000.0
2014-12-19 09:45:00,93.28,93.42,93.2,93.35,37400.0,80.1167,80.237,80.048,80.1768,37400.0
2014-12-19 09:50:00,93.36,93.42,93.26,93.36,45100.0,80.1854,80.237,80.0995,80.1854,45100.0
2014-12-19 09:55:00,93.36,93.62,93.29,93.62,40200.0,80.1854,80.4087,80.1253,80.4087,40200.0
2014-12-19 10:00:00,93.63,93.63,93.45,93.53,47600.0,80.4173,80.4173,80.2627,80.3314,47600.0
2014-12-19 10:05:00,93.53,93.74,93.53,93.69,44200.0,80.3314,80.5118,80.3314,80.4689,44200.0
2014-12-19 10:10:00,93.69,93.84,93.64,93.8,35400.0,80.4689,80.5977,80.4259,80.5633,35400.0
2014-12-19 10:15:00,93.77,93.79,93.61,93.61,25500.0,80.5376,80.5547,80.4001,80.4001,25500.0
2014-12-19 10:20:00,93.6,93.6,93.42,93.49,26700.0,80.3916,80.3916,80.237,80.2971,26700.0
2014-12-19 10:25:00,93.47,93.55,93.42,93.55,30800.0,80.2799,80.3486,80.237,80.3486,30800.0
2014-12-19 10:30:00,93.54,93.55,93.41,93.45,33500.0,80.34,80.3486,80.2284,80.2627,33500.0
2014-12-19 10:35:00,93.45,93.5,93.41,93.41,29100.0,80.2627,80.3057,80.2284,80.2284,29100.0
2014-12-19 10:40:00,93.41,93.52,93.41,93.49,29900.0,80.2284,80.3228,80.2284,80.2971,29900.0
2014-12-19 10:45:00,93.48,93.49,93.28,93.3,36900.0,80.2885,80.2971,80.1167,80.1339,36900.0
2014-12-19 10:50:00,93.31,93.31,93.23,93.24,43700.0,80.1425,80.1425,80.0738,80.0824,43700.0
2014-12-19 10:55:00,93.25,93.4,93.24,93.37,37800.0,80.0909,80.2198,80.0824,80.194,37800.0
2014-12-19 11:00:00,93.37,93.38,93.29,93.32,40800.0,80.194,80.2026,80.1253,80.1511,40800.0
2014-12-19 11:05:00,93.32,93.34,93.27,93.33,34000.0,80.1511,80.1682,80.1081,80.1597,34000.0
2014-12-19 11:10:00,93.33,93.41,93.31,93.41,32400.0,80.1597,80.2284,80.1425,80.2284,32400.0
2014-12-19 11:15:00,93.41,93.41,93.31,93.31,29600.0,80.2284,80.2284,80.1425,80.1425,29600.0
2014-12-19 11:20:00,93.3,93.34,93.19,93.2,46600.0,80.1339,80.1682,80.0394,80.048,46600.0
2014-12-19 11:25:00,93.2,93.24,93.16,93.21,37100.0,80.048,80.0824,80.0136,80.0566,37100.0
2014-12-19 11:30:00,93.21,93.21,93.07,93.09,44400.0,80.0566,80.0566,79.9364,79.9535,44400.0
2014-12-19 11:35:00,93.09,93.11,93.06,93.07,15100.0,79.9535,79.9707,79.9278,79.9364,15100.0
2014-12-19 11:40:00,93.07,93.15,93.07,93.14,32100.0,79.9364,80.0051,79.9364,79.9965,32100.0
2014-12-19 11:45:00,93.14,93.17,92.92,92.94,42700.0,79.9965,80.0222,79.8075,79.8247,42700.0
2014-12-19 11:50:00,92.95,92.97,92.91,92.94,21600.0,79.8333,79.8505,79.7989,79.8247,21600.0
2014-12-19 11:55:00,92.94,92.95,92.82,92.87,106500.0,79.8247,79.8333,79.7216,79.7646,106500.0
2014-12-19 12:00:00,92.86,92.88,92.82,92.84,31600.0,79.756,79.7732,79.7216,79.7388,31600.0
2014-12-19 12:05:00,92.83,92.88,92.75,92.81,51300.0,79.7302,79.7732,79.6615,79.713,51300.0
2014-12-19 12:10:00,92.81,92.83,92.68,92.68,32100.0,79.713,79.7302,79.6014,79.6014,32100.0
2014-12-19 12:15:00,92.68,92.72,92.57,92.57,28100.0,79.6014,79.6357,79.5069,79.5069,28100.0
2014-12-19 12:20:00,92.57,92.57,92.35,92.36,24900.0,79.5069,79.5069,79.318,79.3265,24900.0
2014-12-19 12:25:00,92.36,92.46,92.35,92.45,35700.0,79.3265,79.4124,79.318,79.4038,35700.0
2014-12-19 12:30:00,92.45,92.5,92.38,92.5,27800.0,79.4038,79.4468,79.3437,79.4468,27800.0
2014-12-19 12:35:00,92.5,92.62,92.5,92.61,33700.0,79.4468,79.5499,79.4468,79.5413,33700.0
2014-12-19 12:40:00,92.6,92.72,92.6,92.71,14400.0,79.5327,79.6357,79.5327,79.6272,14400.0
2014-12-19 12:45:00,92.72,92.81,92.7,92.78,16800.0,79.6357,79.713,79.6186,79.6873,16800.0
2014-12-19 12:50:00,92.78,92.88,92.78,92.8,21000.0,79.6873,79.7732,79.6873,79.7045,21000.0
2014-12-19 12:55:00,92.8,92.81,92.73,92.74,22900.0,79.7045,79.713,79.6443,79.6529,22900.0
2014-12-19 13:00:00,92.73,92.78,92.73,92.73,13300.0,79.6443,79.6873,79.6443,79.6443,13300.0
2014-12-19 13:05:00,92.73,92.82,92.72,92.74,22700.0,79.6443,79.7216,79.6357,79.6529,22700.0
2014-12-19 13:10:00,92.72,92.73,92.62,92.7,20000.0,79.6357,79.6443,79.5499,79.6186,20000.0
2014-12-19 13:15:00,92.69,92.78,92.68,92.75,16000.0,79.61,79.6873,79.6014,79.6615,16000.0
2014-12-19 13:20:00,92.75,92.8,92.72,92.79,15900.0,79.6615,79.7045,79.6357,79.6959,15900.0
2014-12-19 13:25:00,92.79,92.87,92.77,92.86,21200.0,79.6959,79.7646,79.6787,79.756,21200.0
2014-12-19 13:30:00,92.87,92.98,92.83,92.9,33200.0,79.7646,79.8591,79.7302,79.7903,33200.0
2014-12-19 13:35:00,92.9,92.91,92.84,92.87,17600.0,79.7903,79.7989,79.7388,79.7646,17600.0
2014-12-19 13:40:00,92.86,92.89,92.83,92.86,20400.0,79.756,79.7818,79.7302,79.756,20400.0
2014-12-19 13:45:00,92.87,92.87,92.79,92.81,19500.0,79.7646,79.7646,79.6959,79.713,19500.0
2014-12-19 13:50:00,92.8,92.83,92.79,92.83,18100.0,79.7045,79.7302,79.6959,79.7302,18100.0
2014-12-19 13:55:00,92.82,92.86,92.77,92.86,18200.0,79.7216,79.756,79.6787,79.756,18200.0
2014-12-19 14:00:00,92.85,92.89,92.85,92.87,10900.0,79.7474,79.7818,79.7474,79.7646,10900.0
2014-12-19 14:05:00,92.86,93.11,92.86,93.11,35800.0,79.756,79.9707,79.756,79.9707,35800.0
2014-12-19 14:10:00,93.12,93.18,93.1,93.14,20300.0,79.9793,80.0308,79.9621,79.9965,20300.0
2014-12-19 14:15:00,93.12,93.15,93.06,93.11,15700.0,79.9793,80.0051,79.9278,79.9707,15700.0
2014-12-19 14:20:00,93.11,93.2,93.09,93.18,17200.0,79.9707,80.048,79.9535,80.0308,17200.0
2014-12-19 14:25:00,93.19,93.25,93.15,93.25,30700.0,80.0394,80.0909,80.0051,80.0909,30700.0
2014-12-19 14:30:00,93.24,93.33,93.22,93.3,35200.0,80.0824,80.1597,80.0652,80.1339,35200.0
2014-12-19 14:35:00,93.3,93.31,93.22,93.22,19300.0,80.1339,80.1425,80.0652,80.0652,19300.0
2014-12-19 14:40:00,93.23,93.33,93.19,93.33,24900.0,80.0738,80.1597,80.0394,80.1597,24900.0
2014-12-19 14:45:00,93.32,93.42,93.28,93.38,30500.0,80.1511,80.237,80.1167,80.2026,30500.0
2014-12-19 14:50:00,93.39,93.56,93.39,93.55,28500.0,80.2112,80.3572,80.2112,80.3486,28500.0
2014-12-19 14:55:00,93.55,93.6,93.51,93.54,26800.0,80.3486,80.3916,80.3143,80.34,26800.0
2014-12-19 15:00:00,93.56,93.57,93.44,93.45,14400.0,80.3572,80.3658,80.2541,80.2627,14400.0
2014-12-19 15:05:00,93.45,93.47,93.35,93.35,32100.0,80.2627,80.2799,80.1768,80.1768,32100.0
2014-12-19 15:10:00,93.33,93.43,93.17,93.37,40000.0,80.1597,80.2455,80.0222,80.194,40000.0
2014-12-19 15:15:00,93.38,93.43,93.3,93.37,32000.0,80.2026,80.2455,80.1339,80.194,32000.0
2014-12-19 15:20:00,93.37,93.4,93.27,93.3,23700.0,80.194,80.2198,80.1081,80.1339,23700.0
2014-12-19 15:25:00,93.28,93.3,93.19,93.29,29500.0,80.1167,80.1339,80.0394,80.1253,29500.0
2014-12-19 15:30:00,93.28,93.38,93.25,93.32,46300.0,80.1167,80.2026,80.0909,80.1511,46300.0
2014-12-19 15:35:00,93.32,93.37,93.27,93.31,56600.0,80.1511,80.194,80.1081,80.1425,56600.0
2014-12-19 15:40:00,93.31,93.34,93.15,93.17,55300.0,80.1425,80.1682,80.0051,80.0222,55300.0
2014-12-19 15:45:00,93.19,93.29,93.15,93.18,128100.0,80.0394,80.1253,80.0051,80.0308,128100.0
2014-12-19 15:50:00,93.17,93.19,92.99,93.01,109500.0,80.0222,80.0394,79.8676,79.8848,109500.0
2014-12-19 15:55:00,93.01,93.09,92.91,92.91,277100.0,79.8848,79.9535,79.7989,79.7989,277100.0
2014-12-22 09:30:00,92.99,93.25,92.99,93.21,68200.0,79.8676,80.0909,79.8676,80.0566,68200.0
2014-12-22 09:35:00,93.21,93.24,93.07,93.21,14400.0,80.0566,80.0824,79.9364,80.0566,14400.0
2014-12-22 09:40:00,93.15,93.19,93.0,93.07,26500.0,80.0051,80.0394,79.8762,79.9364,26500.0
2014-12-22 09:45:00,93.07,93.15,93.01,93.13,26100.0,79.9364,80.0051,79.8848,79.9879,26100.0
2014-12-22 09:50:00,93.13,93.22,93.09,93.14,34200.0,79.9879,80.0652,79.9535,79.9965,34200.0
2014-12-22 09:55:00,93.14,93.18,93.1,93.13,21900.0,79.9965,80.0308,79.9621,79.9879,21900.0
2014-12-22 10:00:00,93.14,93.23,92.96,92.96,53700.0,79.9965,80.0738,79.8419,79.8419,53700.0
2014-12-22 10:05:00,92.96,93.09,92.94,93.07,22000.0,79.8419,79.9535,79.8247,79.9364,22000.0
2014-12-22 10:10:00,93.06,93.26,93.05,93.25,24600.0,79.9278,80.0995,79.9192,80.0909,24600.0
2014-12-22 10:15:00,93.27,93.32,93.25,93.28,24200.0,80.1081,80.1511,80.0909,80.1167,24200.0
2014-12-22 10:20:00,93.29,93.3,93.23,93.28,27300.0,80.1253,80.1339,80.0738,80.1167,27300.0
2014-12-22 10:25:00,93.26,93.33,93.24,93.27,24900.0,80.0995,80.1597,80.0824,80.1081,24900.0
2014-12-22 10:30:00,93.27,93.27,93.14,93.15,24000.0,80.1081,80.1081,79.9965,80.0051,24000.0
2014-12-22 10:35:00,93.15,93.18,93.1,93.16,32400.0,80.0051,80.0308,79.9621,80.0136,32400.0
2014-12-22 10:40:00,93.16,93.16,93.07,93.09,32000.0,80.0136,80.0136,79.9364,79.9535,32000.0
2014-12-22 10:45:00,93.07,93.08,92.98,92.98,27800.0,79.9364,79.9449,79.8591,79.8591,27800.0
2014-12-22 10:50:00,92.96,93.07,92.95,93.06,30500.0,79.8419,79.9364,79.8333,79.9278,30500.0
2014-12-22 10:55:00,93.06,93.09,93.03,93.03,19400.0,79.9278,79.9535,79.902,79.902,19400.0
2014-12-22 11:00:00,93.03,93.03,92.88,92.99,30800.0,79.902,79.902,79.7732,79.8676,30800.0
2014-12-22 11:05:00,93.0,93.01,92.91,92.93,21300.0,79.8762,79.8848,79.7989,79.8161,21300.0
2014-12-22 11:10:00,92.93,92.95,92.89,92.89,22900.0,79.8161,79.8333,79.7818,79.7818,22900.0
2014-12-22 11:15:00,92.88,92.94,92.86,92.91,20400.0,79.7732,79.8247,79.756,79.7989,20400.0
2014-12-22 11:20:00,92.91,92.93,92.84,92.84,24000.0,79.7989,79.8161,79.7388,79.7388,24000.0
2014-12-22 11:25:00,92.84,93.0,92.83,92.98,27100.0,79.7388,79.8762,79.7302,79.8591,27100.0
2014-12-22 11:30:00,92.97,93.0,92.95,92.97,18000.0,79.8505,79.8762,79.8333,79.8505,18000.0
2014-12-22 11:35:00,92.98,93.04,92.95,92.96,20000.0,79.8591,79.9106,79.8333,79.8419,20000.0
2014-12-22 11:40:00,92.95,92.96,92.92,92.92,23700.0,79.8333,79.8419,79.8075,79.8075,23700.0
2014-12-22 11:45:00,92.93,92.96,92.86,92.87,24600.0,79.8161,79.8419,79.756,79.7646,24600.0
2014-12-22 11:50:00,92.88,92.89,92.83,92.85,25700.0,79.7732,79.7818,79.7302,79.7474,25700.0
2014-12-22 11:55:00,92.86,92.99,92.82,92.98,23100.0,79.756,79.8676,79.7216,79.8591,23100.0
2014-12-22 12:00:00,92.98,93.05,92.95,93.05,22200.0,79.8591,79.9192,79.8333,79.9192,22200.0
2014-12-22 12:05:00,93.05,93.17,93.03,93.17,10300.0,79.9192,80.0222,79.902,80.0222,10300.0
2014-12-22 12:10:00,93.15,93.16,93.0,93.0,21300.0,80.0051,80.0136,79.8762,79.8762,21300.0
2014-12-22 12:15:00,93.0,93.0,92.94,92.98,13000.0,79.8762,79.8762,79.8247,79.8591,13000.0
2014-12-22 12:20:00,93.0,93.01,92.98,93.01,12000.0,79.8762,79.8848,79.8591,79.8848,12000.0
2014-12-22 12:25:00,93.0,93.01,92.93,92.97,18800.0,79.8762,79.8848,79.8161,79.8505,18800.0
2014-12-22 12:30:00,92.96,92.96,92.91,92.95,10600.0,79.8419,79.8419,79.7989,79.8333,10600.0
2014-12-22 12:35:00,92.97,92.97,92.92,92.93,18400.0,79.8505,79.8505,79.8075,79.8161,18400.0
2014-12-22 12:40:00,92.95,93.02,92.94,93.01,13100.0,79.8333,79.8934,79.8247,79.8848,13100.0
2014-12-22 12:45:00,93.02,93.04,92.99,93.02,14900.0,79.8934,79.9106,79.8676,79.8934,14900.0
2014-12-22 12:50:00,93.02,93.12,93.02,93.1,26400.0,79.8934,79.9793,79.8934,79.9621,26400.0
2014-12-22 12:55:00,93.12,93.15,93.11,93.15,16900.0,79.9793,80.0051,79.9707,80.0051,16900.0
2014-12-22 13:00:00,93.14,93.17,93.12,93.14,19100.0,79.9965,80.0222,79.9793,79.9965,19100.0
2014-12-22 13:05:00,93.14,93.21,93.13,93.19,19900.0,79.9965,80.0566,79.9879,80.0394,19900.0
2014-12-22 13:10:00,93.2,93.29,93.2,93.24,18900.0,80.048,80.1253,80.048,80.0824,18900.0
2014-12-22 13:15:00,93.24,93.24,93.18,93.2,20100.0,80.0824,80.0824,80.0308,80.048,20100.0
2014-12-22 13:20:00,93.19,93.22,93.11,93.11,31800.0,80.0394,80.0652,79.9707,79.9707,31800.0
2014-12-22 13:25:00,93.11,93.12,93.01,93.02,33100.0,79.9707,79.9793,79.8848,79.8934,33100.0
2014-12-22 13:30:00,93.02,93.03,92.93,92.94,28200.0,79.8934,79.902,79.8161,79.8247,28200.0
2014-12-22 13:35:00,92.95,92.98,92.92,92.97,18400.0,79.8333,79.8591,79.8075,79.8505,18400.0
2014-12-22 13:40:00,92.97,93.02,92.95,92.99,22000.0,79.8505,79.8934,79.8333,79.8676,22000.0
2014-12-22 13:45:00,92.98,93.02,92.98,92.99,28200.0,79.8591,79.8934,79.8591,79.8676,28200.0
2014-12-22 13:50:00,92.98,93.02,92.94,92.94,22400.0,79.8591,79.8934,79.8247,79.8247,22400.0
2014-12-22 13:55:00,92.94,93.02,92.94,93.02,18400.0,79.8247,79.8934,79.8247,79.8934,18400.0
2014-12-22 14:00:00,93.02,93.04,92.99,93.04,10000.0,79.8934,79.9106,79.8676,79.9106,10000.0
2014-12-22 14:05:00,93.04,93.18,93.02,93.18,29100.0,79.9106,80.0308,79.8934,80.0308,29100.0
2014-12-22 14:10:00,93.17,93.22,93.14,93.22,19600.0,80.0222,80.0652,79.9965,80.0652,19600.0
2014-12-22 14:15:00,93.21,93.29,93.19,93.19,29500.0,80.0566,80.1253,80.0394,80.0394,29500.0
2014-12-22 14:20:00,93.2,93.22,93.12,93.13,28900.0,80.048,80.0652,79.9793,79.9879,28900.0
2014-12-22 14:25:00,93.13,93.16,93.12,93.15,21300.0,79.9879,80.0136,79.9793,80.0051,21300.0
2014-12-22 14:30:00,93.15,93.17,93.11,93.11,26800.0,80.0051,80.0222,79.9707,79.9707,26800.0
2014-12-22 14:35:00,93.12,93.13,93.05,93.09,16400.0,79.9793,79.9879,79.9192,79.9535,16400.0
2014-12-22 14:40:00,93.09,93.13,93.05,93.08,30100.0,79.9535,79.9879,79.9192,79.9449,30100.0
2014-12-22 14:45:00,93.08,93.13,93.06,93.1,23500.0,79.9449,79.9879,79.9278,79.9621,23500.0
2014-12-22 14:50:00,93.1,93.2,93.09,93.18,21000.0,79.9621,80.048,79.9535,80.0308,21000.0
2014-12-22 14:55:00,93.18,93.19,93.13,93.15,28200.0,80.0308,80.0394,79.9879,80.0051,28200.0
2014-12-22 15:00:00,93.15,93.19,93.13,93.19,35200.0,80.0051,80.0394,79.9879,80.0394,35200.0
2014-12-22 15:05:00,93.2,93.24,93.14,93.23,29900.0,80.048,80.0824,79.9965,80.0738,29900.0
2014-12-22 15:10:00,93.23,93.3,93.23,93.25,46100.0,80.0738,80.1339,80.0738,80.0909,46100.0
2014-12-22 15:15:00,93.26,93.29,93.2,93.24,44700.0,80.0995,80.1253,80.048,80.0824,44700.0
2014-12-22 15:20:00,93.25,93.36,93.24,93.32,30500.0,80.0909,80.1854,80.0824,80.1511,30500.0
2014-12-22 15:25:00,93.33,93.44,93.31,93.43,38200.0,80.1597,80.2541,80.1425,80.2455,38200.0
2014-12-22 15:30:00,93.45,93.5,93.41,93.48,36400.0,80.2627,80.3057,80.2284,80.2885,36400.0
2014-12-22 15:35:00,93.49,93.51,93.45,93.47,52200.0,80.2971,80.3143,80.2627,80.2799,52200.0
2014-12-22 15:40:00,93.47,93.63,93.47,93.62,72900.0,80.2799,80.4173,80.2799,80.4087,72900.0
2014-12-22 15:45:00,93.62,93.66,93.47,93.6,83900.0,80.4087,80.4431,80.2799,80.3916,83900.0
2014-12-22 15:50:00,93.6,93.62,93.49,93.58,84200.0,80.3916,80.4087,80.2971,80.3744,84200.0
2014-12-22 15:55:00,93.57,93.65,93.49,93.64,133000.0,80.3658,80.4345,80.2971,80.4259,133000.0
2014-12-23 09:30:00,93.7,94.0,93.65,93.78,85900.0,80.4774,80.7351,80.4345,80.5462,85900.0
2014-12-23 09:35:00,93.76,93.84,93.68,93.84,21500.0,80.529,80.5977,80.4603,80.5977,21500.0
2014-12-23 09:40:00,93.8,93.91,93.75,93.89,17600.0,80.5633,80.6578,80.5204,80.6406,17600.0
2014-12-23 09:45:00,93.9,93.97,93.88,93.92,19100.0,80.6492,80.7093,80.632,80.6664,19100.0
2014-12-23 09:50:00,93.93,93.98,93.92,93.98,14000.0,80.675,80.7179,80.6664,80.7179,14000.0
2014-12-23 09:55:00,93.96,94.12,93.94,94.11,60700.0,80.7008,80.8382,80.6836,80.8296,60700.0
2014-12-23 10:00:00,94.12,94.18,94.09,94.16,31100.0,80.8382,80.8897,80.8124,80.8725,31100.0
2014-12-23 10:05:00,94.17,94.26,94.16,94.18,34600.0,80.8811,80.9584,80.8725,80.8897,34600.0
2014-12-23 10:10:00,94.18,94.21,94.11,94.11,42100.0,80.8897,80.9155,80.8296,80.8296,42100.0
2014-12-23 10:15:00,94.12,94.13,93.97,94.06,39700.0,80.8382,80.8468,80.7093,80.7866,39700.0
2014-12-23 10:20:00,94.07,94.21,94.06,94.19,26100.0,80.7952,80.9155,80.7866,80.8983,26100.0
2014-12-23 10:25:00,94.2,94.25,94.15,94.17,26400.0,80.9069,80.9498,80.8639,80.8811,26400.0
2014-12-23 10:30:00,94.15,94.15,94.08,94.11,13900.0,80.8639,80.8639,80.8038,80.8296,13900.0
2014-12-23 10:35:00,94.09,94.11,93.98,93.98,25600.0,80.8124,80.8296,80.7179,80.7179,25600.0
2014-12-23 10:40:00,93.98,94.11,93.97,94.11,17600.0,80.7179,80.8296,80.7093,80.8296,17600.0
2014-12-23 10:45:00,94.1,94.14,94.02,94.13,15100.0,80.821,80.8554,80.7523,80.8468,15100.0
2014-12-23 10:50:00,94.14,94.14,94.03,94.07,36800.0,80.8554,80.8554,80.7609,80.7952,36800.0
2014-12-23 10:55:00,94.07,94.1,93.98,94.01,61800.0,80.7952,80.821,80.7179,80.7437,61800.0
2014-12-23 11:00:00,94.02,94.11,94.0,94.07,21300.0,80.7523,80.8296,80.7351,80.7952,21300.0
2014-12-23 11:05:00,94.08,94.14,94.07,94.08,23300.0,80.8038,80.8554,80.7952,80.8038,23300.0
2014-12-23 11:10:00,94.07,94.09,94.02,94.04,16100.0,80.7952,80.8124,80.7523,80.7695,16100.0
2014-12-23 11:15:00,94.05,94.05,93.99,94.0,37800.0,80.7781,80.7781,80.7265,80.7351,37800.0
2014-12-23 11:20:00,94.0,94.08,93.98,94.06,35000.0,80.7351,80.8038,80.7179,80.7866,35000.0
2014-12-23 11:25:00,94.06,94.07,93.99,93.99,32000.0,80.7866,80.7952,80.7265,80.7265,32000.0
2014-12-23 11:30:00,94.0,94.11,93.98,94.11,40700.0,80.7351,80.8296,80.7179,80.8296,40700.0
2014-12-23 11:35:00,94.12,94.17,94.09,94.15,33800.0,80.8382,80.8811,80.8124,80.8639,33800.0
2014-12-23 11:40:00,94.16,94.26,94.16,94.26,26100.0,80.8725,80.9584,80.8725,80.9584,26100.0
2014-12-23 11:45:00,94.25,94.28,94.2,94.25,18600.0,80.9498,80.9756,80.9069,80.9498,18600.0
2014-12-23 11:50:00,94.24,94.26,94.16,94.18,23800.0,80.9412,80.9584,80.8725,80.8897,23800.0
2014-12-23 11:55:00,94.18,94.18,94.15,94.15,23400.0,80.8897,80.8897,80.8639,80.8639,23400.0
2014-12-23 12:00:00,94.16,94.16,94.04,94.05,21400.0,80.8725,80.8725,80.7695,80.7781,21400.0
2014-12-23 12:05:00,94.05,94.09,94.04,94.08,8900.0,80.7781,80.8124,80.7695,80.8038,8900.0
2014-12-23 12:10:00,94.09,94.21,94.08,94.19,27900.0,80.8124,80.9155,80.8038,80.8983,27900.0
2014-12-23 12:15:00,94.19,94.26,94.18,94.24,32000.0,80.8983,80.9584,80.8897,80.9412,32000.0
2014-12-23 12:20:00,94.25,94.26,94.2,94.21,18000.0,80.9498,80.9584,80.9069,80.9155,18000.0
2014-12-23 12:25:00,94.21,94.25,94.19,94.2,9000.0,80.9155,80.9498,80.8983,80.9069,9000.0
2014-12-23 12:30:00,94.2,94.21,94.16,94.2,11800.0,80.9069,80.9155,80.8725,80.9069,11800.0
2014-12-23 12:35:00,94.19,94.25,94.19,94.23,30400.0,80.8983,80.9498,80.8983,80.9327,30400.0
2014-12-23 12:40:00,94.22,94.27,94.2,94.24,11100.0,80.9241,80.967,80.9069,80.9412,11100.0
2014-12-23 12:45:00,94.25,94.25,94.21,94.24,24100.0,80.9498,80.9498,80.9155,80.9412,24100.0
2014-12-23 12:50:00,94.23,94.26,94.22,94.22,16000.0,80.9327,80.9584,80.9241,80.9241,16000.0
2014-12-23 12:55:00,94.23,94.24,94.21,94.22,13700.0,80.9327,80.9412,80.9155,80.9241,13700.0
2014-12-23 13:00:00,94.23,94.25,94.22,94.22,44600.0,80.9327,80.9498,80.9241,80.9241,44600.0
2014-12-23 13:05:00,94.23,94.26,94.21,94.25,38300.0,80.9327,80.9584,80.9155,80.9498,38300.0
2014-12-23 13:10:00,94.24,94.27,94.23,94.24,30200.0,80.9412,80.967,80.9327,80.9412,30200.0
2014-12-23 13:15:00,94.24,94.25,94.21,94.24,30100.0,80.9412,80.9498,80.9155,80.9412,30100.0
2014-12-23 13:20:00,94.23,94.24,94.2,94.22,20500.0,80.9327,80.9412,80.9069,80.9241,20500.0
2014-12-23 13:25:00,94.22,94.23,94.2,94.23,11200.0,80.9241,80.9327,80.9069,80.9327,11200.0
2014-12-23 13:30:00,94.23,94.26,94.21,94.24,47000.0,80.9327,80.9584,80.9155,80.9412,47000.0
2014-12-23 13:35:00,94.23,94.26,94.22,94.24,25600.0,80.9327,80.9584,80.9241,80.9412,25600.0
2014-12-23 13:40:00,94.24,94.26,94.24,94.25,29200.0,80.9412,80.9584,80.9412,80.9498,29200.0
2014-12-23 13:45:00,94.25,94.25,94.23,94.24,14100.0,80.9498,80.9498,80.9327,80.9412,14100.0
2014-12-23 13:50:00,94.23,94.24,94.17,94.21,23100.0,80.9327,80.9412,80.8811,80.9155,23100.0
2014-12-23 13:55:00,94.2,94.25,94.19,94.19,8700.0,80.9069,80.9498,80.8983,80.8983,8700.0
2014-12-23 14:00:00,94.2,94.22,94.17,94.17,8700.0,80.9069,80.9241,80.8811,80.8811,8700.0
2014-12-23 14:05:00,94.16,94.2,94.13,94.18,9900.0,80.8725,80.9069,80.8468,80.8897,9900.0
2014-12-23 14:10:00,94.17,94.19,94.14,94.14,15700.0,80.8811,80.8983,80.8554,80.8554,15700.0
2014-12-23 14:15:00,94.14,94.15,94.1,94.11,9500.0,80.8554,80.8639,80.821,80.8296,9500.0
2014-12-23 14:20:00,94.11,94.15,94.1,94.14,13400.0,80.8296,80.8639,80.821,80.8554,13400.0
2014-12-23 14:25:00,94.15,94.18,94.15,94.17,9900.0,80.8639,80.8897,80.8639,80.8811,9900.0
2014-12-23 14:30:00,94.18,94.25,94.17,94.17,14600.0,80.8897,80.9498,80.8811,80.8811,14600.0
2014-12-23 14:35:00,94.17,94.23,94.16,94.22,23300.0,80.8811,80.9327,80.8725,80.9241,23300.0
2014-12-23 14:40:00,94.23,94.23,94.21,94.22,11300.0,80.9327,80.9327,80.9155,80.9241,11300.0
2014-12-23 14:45:00,94.21,94.24,94.2,94.22,15200.0,80.9155,80.9412,80.9069,80.9241,15200.0
2014-12-23 14:50:00,94.23,94.23,94.15,94.16,22500.0,80.9327,80.9327,80.8639,80.8725,22500.0
2014-12-23 14:55:00,94.15,94.17,94.09,94.16,30300.0,80.8639,80.8811,80.8124,80.8725,30300.0
2014-12-23 15:00:00,94.17,94.2,94.16,94.16,12700.0,80.8811,80.9069,80.8725,80.8725,12700.0
2014-12-23 15:05:00,94.16,94.18,94.14,94.15,24000.0,80.8725,80.8897,80.8554,80.8639,24000.0
2014-12-23 15:10:00,94.15,94.15,94.11,94.13,13600.0,80.8639,80.8639,80.8296,80.8468,13600.0
2014-12-23 15:15:00,94.13,94.13,94.1,94.13,15900.0,80.8468,80.8468,80.821,80.8468,15900.0
2014-12-23 15:20:00,94.12,94.13,93.97,93.97,29000.0,80.8382,80.8468,80.7093,80.7093,29000.0
2014-12-23 15:25:00,93.97,94.01,93.97,93.98,47300.0,80.7093,80.7437,80.7093,80.7179,47300.0
2014-12-23 15:30:00,94.0,94.0,93.93,93.95,52200.0,80.7351,80.7351,80.675,80.6922,52200.0
2014-12-23 15:35:00,93.95,94.01,93.94,93.95,85400.0,80.6922,80.7437,80.6836,80.6922,85400.0
2014-12-23 15:40:00,93.95,93.99,93.93,93.96,64800.0,80.6922,80.7265,80.675,80.7008,64800.0
2014-12-23 15:45:00,93.95,93.99,93.89,93.97,59300.0,80.6922,80.7265,80.6406,80.7093,59300.0
2014-12-23 15:50:00,93.96,93.99,93.9,93.95,64800.0,80.7008,80.7265,80.6492,80.6922,64800.0
2014-12-23 15:55:00,93.95,93.95,93.79,93.82,158700.0,80.6922,80.6922,80.5547,80.5805,158700.0
2014-12-24 09:30:00,93.96,94.28,93.96,94.21,48700.0,80.7008,80.9756,80.7008,80.9155,48700.0
2014-12-24 09:35:00,94.22,94.23,94.14,94.14,26200.0,80.9241,80.9327,80.8554,80.8554,26200.0
2014-12-24 09:40:00,94.15,94.18,94.06,94.15,23900.0,80.8639,80.8897,80.7866,80.8639,23900.0
2014-12-24 09:45:00,94.16,94.27,94.15,94.26,33000.0,80.8725,80.967,80.8639,80.9584,33000.0
2014-12-24 09:50:00,94.26,94.27,94.19,94.22,26300.0,80.9584,80.967,80.8983,80.9241,26300.0
2014-12-24 09:55:00,94.21,94.32,94.18,94.32,22900.0,80.9155,81.01,80.8897,81.01,22900.0
2014-12-24 10:00:00,94.31,94.34,94.14,94.16,25600.0,81.0014,81.0271,80.8554,80.8725,25600.0
2014-12-24 10:05:00,94.17,94.25,94.17,94.25,17700.0,80.8811,80.9498,80.8811,80.9498,17700.0
2014-12-24 10:10:00,94.26,94.38,94.26,94.37,14800.0,80.9584,81.0615,80.9584,81.0529,14800.0
2014-12-24 10:15:00,94.38,94.42,94.37,94.39,18900.0,81.0615,81.0958,81.0529,81.0701,18900.0
2014-12-24 10:20:00,94.38,94.5,94.37,94.41,18300.0,81.0615,81.1646,81.0529,81.0873,18300.0
2014-12-24 10:25:00,94.41,94.5,94.39,94.47,14500.0,81.0873,81.1646,81.0701,81.1388,14500.0
2014-12-24 10:30:00,94.46,94.55,94.45,94.53,13700.0,81.1302,81.2075,81.1216,81.1903,13700.0
2014-12-24 10:35:00,94.54,94.63,94.54,94.6,21500.0,81.1989,81.2762,81.1989,81.2504,21500.0
2014-12-24 10:40:00,94.6,94.71,94.56,94.61,44800.0,81.2504,81.3449,81.2161,81.259,44800.0
2014-12-24 10:45:00,94.6,94.7,94.55,94.64,27800.0,81.2504,81.3363,81.2075,81.2848,27800.0
2014-12-24 10:50:00,94.64,94.73,94.62,94.72,8200.0,81.2848,81.3621,81.2676,81.3535,8200.0
2014-12-24 10:55:00,94.71,94.72,94.66,94.68,17200.0,81.3449,81.3535,81.302,81.3192,17200.0
2014-12-24 11:00:00,94.68,94.75,94.67,94.75,21800.0,81.3192,81.3793,81.3106,81.3793,21800.0
2014-12-24 11:05:00,94.75,94.79,94.71,94.78,20200.0,81.3793,81.4136,81.3449,81.405,20200.0
2014-12-24 11:10:00,94.78,94.79,94.76,94.76,12300.0,81.405,81.4136,81.3879,81.3879,12300.0
2014-12-24 11:15:00,94.75,94.77,94.71,94.73,19100.0,81.3793,81.3965,81.3449,81.3621,19100.0
2014-12-24 11:20:00,94.74,94.77,94.72,94.75,17100.0,81.3707,81.3965,81.3535,81.3793,17100.0
2014-12-24 11:25:00,94.75,94.76,94.69,94.69,11100.0,81.3793,81.3879,81.3277,81.3277,11100.0
2014-12-24 11:30:00,94.68,94.72,94.61,94.62,32100.0,81.3192,81.3535,81.259,81.2676,32100.0
2014-12-24 11:35:00,94.62,94.62,94.52,94.52,15100.0,81.2676,81.2676,81.1817,81.1817,15100.0
2014-12-24 11:40:00,94.51,94.52,94.41,94.44,17500.0,81.1731,81.1817,81.0873,81.113,17500.0
2014-12-24 11:45:00,94.44,94.45,94.39,94.45,9800.0,81.113,81.1216,81.0701,81.1216,9800.0
2014-12-24 11:50:00,94.46,94.5,94.41,94.44,11100.0,81.1302,81.1646,81.0873,81.113,11100.0
2014-12-24 11:55:00,94.43,94.47,94.41,94.41,8900.0,81.1044,81.1388,81.0873,81.0873,8900.0
2014-12-24 12:00:00,94.42,94.47,94.41,94.45,10600.0,81.0958,81.1388,81.0873,81.1216,10600.0
2014-12-24 12:05:00,94.44,94.48,94.44,94.45,11500.0,81.113,81.1474,81.113,81.1216,11500.0
2014-12-24 12:10:00,94.46,94.52,94.45,94.49,15000.0,81.1302,81.1817,81.1216,81.156,15000.0
2014-12-24 12:15:00,94.48,94.48,94.41,94.45,12200.0,81.1474,81.1474,81.0873,81.1216,12200.0
2014-12-24 12:20:00,94.47,94.49,94.41,94.41,11700.0,81.1388,81.156,81.0873,81.0873,11700.0
2014-12-24 12:25:00,94.42,94.42,94.4,94.4,10700.0,81.0958,81.0958,81.0787,81.0787,10700.0
2014-12-24 12:30:00,94.4,94.44,94.4,94.42,17300.0,81.0787,81.113,81.0787,81.0958,17300.0
2014-12-24 12:35:00,94.42,94.42,94.38,94.38,19000.0,81.0958,81.0958,81.0615,81.0615,19000.0
2014-12-24 12:40:00,94.39,94.39,94.34,94.36,29300.0,81.0701,81.0701,81.0271,81.0443,29300.0
2014-12-24 12:45:00,94.36,94.45,94.32,94.42,35500.0,81.0443,81.1216,81.01,81.0958,35500.0
2014-12-24 12:50:00,94.41,94.43,94.32,94.34,31000.0,81.0873,81.1044,81.01,81.0271,31000.0
2014-12-24 12:55:00,94.32,94.4,94.07,94.14,123900.0,81.01,81.0787,80.7952,80.8554,123900.0
2014-12-26 09:30:00,94.2,94.45,94.2,94.4,27300.0,80.9069,81.1216,80.9069,81.0787,27300.0
2014-12-26 09:35:00,94.4,94.55,94.4,94.52,18700.0,81.0787,81.2075,81.0787,81.1817,18700.0
2014-12-26 09:40:00,94.52,94.57,94.38,94.45,21600.0,81.1817,81.2247,81.0615,81.1216,21600.0
2014-12-26 09:45:00,94.47,94.67,94.47,94.64,13800.0,81.1388,81.3106,81.1388,81.2848,13800.0
2014-12-26 09:50:00,94.65,94.73,94.61,94.61,31300.0,81.2934,81.3621,81.259,81.259,31300.0
2014-12-26 09:55:00,94.61,94.71,94.61,94.69,25500.0,81.259,81.3449,81.259,81.3277,25500.0
2014-12-26 10:00:00,94.72,94.75,94.63,94.64,19100.0,81.3535,81.3793,81.2762,81.2848,19100.0
2014-12-26 10:05:00,94.65,94.65,94.48,94.48,14000.0,81.2934,81.2934,81.1474,81.1474,14000.0
2014-12-26 10:10:00,94.48,94.51,94.43,94.51,15900.0,81.1474,81.1731,81.1044,81.1731,15900.0
2014-12-26 10:15:00,94.51,94.51,94.43,94.46,10400.0,81.1731,81.1731,81.1044,81.1302,10400.0
2014-12-26 10:20:00,94.44,94.49,94.42,94.45,11100.0,81.113,81.156,81.0958,81.1216,11100.0
2014-12-26 10:25:00,94.42,94.52,94.42,94.52,10400.0,81.0958,81.1817,81.0958,81.1817,10400.0
2014-12-26 10:30:00,94.53,94.61,94.53,94.6,9000.0,81.1903,81.259,81.1903,81.2504,9000.0
2014-12-26 10:35:00,94.6,94.66,94.59,94.65,13100.0,81.2504,81.302,81.2419,81.2934,13100.0
2014-12-26 10:40:00,94.66,94.7,94.65,94.66,10300.0,81.302,81.3363,81.2934,81.302,10300.0
2014-12-26 10:45:00,94.66,94.7,94.66,94.69,3900.0,81.302,81.3363,81.302,81.3277,3900.0
2014-12-26 10:50:00,94.69,94.75,94.68,94.74,10200.0,81.3277,81.3793,81.3192,81.3707,10200.0
2014-12-26 10:55:00,94.74,94.78,94.73,94.78,7400.0,81.3707,81.405,81.3621,81.405,7400.0
2014-12-26 11:00:00,94.78,94.8,94.77,94.78,7500.0,81.405,81.4222,81.3965,81.405,7500.0
2014-12-26 11:05:00,94.78,94.79,94.77,94.77,9600.0,81.405,81.4136,81.3965,81.3965,9600.0
2014-12-26 11:10:00,94.77,94.77,94.68,94.69,7900.0,81.3965,81.3965,81.3192,81.3277,7900.0
2014-12-26 11:15:00,94.67,94.73,94.67,94.71,8800.0,81.3106,81.3621,81.3106,81.3449,8800.0
2014-12-26 11:20:00,94.71,94.73,94.67,94.68,9800.0,81.3449,81.3621,81.3106,81.3192,9800.0
2014-12-26 11:25:00,94.68,94.74,94.61,94.61,12100.0,81.3192,81.3707,81.259,81.259,12100.0
2014-12-26 11:30:00,94.61,94.69,94.58,94.68,5500.0,81.259,81.3277,81.2333,81.3192,5500.0
2014-12-26 11:35:00,94.68,94.73,94.66,94.67,9600.0,81.3192,81.3621,81.302,81.3106,9600.0
2014-12-26 11:40:00,94.67,94.68,94.63,94.63,3700.0,81.3106,81.3192,81.2762,81.2762,3700.0
2014-12-26 11:45:00,94.63,94.64,94.58,94.6,7200.0,81.2762,81.2848,81.2333,81.2504,7200.0
2014-12-26 11:50:00,94.6,94.64,94.58,94.62,7200.0,81.2504,81.2848,81.2333,81.2676,7200.0
2014-12-26 11:55:00,94.61,94.62,94.6,94.61,4400.0,81.259,81.2676,81.2504,81.259,4400.0
2014-12-26 12:00:00,94.61,94.68,94.61,94.66,12100.0,81.259,81.3192,81.259,81.302,12100.0
2014-12-26 12:05:00,94.66,94.7,94.66,94.7,6100.0,81.302,81.3363,81.302,81.3363,6100.0
2014-12-26 12:10:00,94.69,94.71,94.67,94.7,7600.0,81.3277,81.3449,81.3106,81.3363,7600.0
2014-12-26 12:15:00,94.7,94.7,94.68,94.68,3900.0,81.3363,81.3363,81.3192,81.3192,3900.0
2014-12-26 12:20:00,94.68,94.68,94.61,94.63,6700.0,81.3192,81.3192,81.259,81.2762,6700.0
2014-12-26 12:25:00,94.64,94.67,94.58,94.6,8000.0,81.2848,81.3106,81.2333,81.2504,8000.0
2014-12-26 12:30:00,94.61,94.63,94.57,94.57,7400.0,81.259,81.2762,81.2247,81.2247,7400.0
2014-12-26 12:35:00,94.57,94.58,94.54,94.54,11700.0,81.2247,81.2333,81.1989,81.1989,11700.0
2014-12-26 12:40:00,94.55,94.61,94.55,94.59,12000.0,81.2075,81.259,81.2075,81.2419,12000.0
2014-12-26 12:45:00,94.59,94.61,94.58,94.59,7200.0,81.2419,81.259,81.2333,81.2419,7200.0
2014-12-26 12:50:00,94.58,94.62,94.57,94.62,7400.0,81.2333,81.2676,81.2247,81.2676,7400.0
2014-12-26 12:55:00,94.61,94.62,94.6,94.6,6800.0,81.259,81.2676,81.2504,81.2504,6800.0
2014-12-26 13:00:00,94.61,94.69,94.61,94.65,8800.0,81.259,81.3277,81.259,81.2934,8800.0
2014-12-26 13:05:00,94.65,94.7,94.64,94.68,11500.0,81.2934,81.3363,81.2848,81.3192,11500.0
2014-12-26 13:10:00,94.68,94.7,94.66,94.67,5500.0,81.3192,81.3363,81.302,81.3106,5500.0
2014-12-26 13:15:00,94.67,94.71,94.67,94.69,4200.0,81.3106,81.3449,81.3106,81.3277,4200.0
2014-12-26 13:20:00,94.69,94.73,94.69,94.71,6500.0,81.3277,81.3621,81.3277,81.3449,6500.0
2014-12-26 13:25:00,94.71,94.73,94.67,94.67,8300.0,81.3449,81.3621,81.3106,81.3106,8300.0
2014-12-26 13:30:00,94.67,94.69,94.65,94.68,6100.0,81.3106,81.3277,81.2934,81.3192,6100.0
2014-12-26 13:35:00,94.69,94.72,94.68,94.69,5900.0,81.3277,81.3535,81.3192,81.3277,5900.0
2014-12-26 13:40:00,94.68,94.73,94.68,94.73,6900.0,81.3192,81.3621,81.3192,81.3621,6900.0
2014-12-26 13:45:00,94.73,94.73,94.67,94.68,6700.0,81.3621,81.3621,81.3106,81.3192,6700.0
2014-12-26 13:50:00,94.69,94.72,94.67,94.7,6100.0,81.3277,81.3535,81.3106,81.3363,6100.0
2014-12-26 13:55:00,94.7,94.75,94.7,94.73,4800.0,81.3363,81.3793,81.3363,81.3621,4800.0
2014-12-26 14:00:00,94.72,94.77,94.71,94.74,8900.0,81.3535,81.3965,81.3449,81.3707,8900.0
2014-12-26 14:05:00,94.74,94.8,94.73,94.79,14700.0,81.3707,81.4222,81.3621,81.4136,14700.0
2014-12-26 14:10:00,94.79,94.8,94.77,94.8,9200.0,81.4136,81.4222,81.3965,81.4222,9200.0
2014-12-26 14:15:00,94.8,94.8,94.77,94.78,8600.0,81.4222,81.4222,81.3965,81.405,8600.0
2014-12-26 14:20:00,94.78,94.8,94.7,94.7,11200.0,81.405,81.4222,81.3363,81.3363,11200.0
2014-12-26 14:25:00,94.7,94.77,94.68,94.74,13100.0,81.3363,81.3965,81.3192,81.3707,13100.0
2014-12-26 14:30:00,94.73,94.73,94.65,94.65,7000.0,81.3621,81.3621,81.2934,81.2934,7000.0
2014-12-26 14:35:00,94.65,94.67,94.57,94.58,10200.0,81.2934,81.3106,81.2247,81.2333,10200.0
2014-12-26 14:40:00,94.57,94.59,94.53,94.54,6700.0,81.2247,81.2419,81.1903,81.1989,6700.0
2014-12-26 14:45:00,94.52,94.58,94.5,94.58,13400.0,81.1817,81.2333,81.1646,81.2333,13400.0
2014-12-26 14:50:00,94.57,94.62,94.56,94.61,9500.0,81.2247,81.2676,81.2161,81.259,9500.0
2014-12-26 14:55:00,94.61,94.62,94.6,94.61,10400.0,81.259,81.2676,81.2504,81.259,10400.0
2014-12-26 15:00:00,94.6,94.6,94.57,94.58,12500.0,81.2504,81.2504,81.2247,81.2333,12500.0
2014-12-26 15:05:00,94.58,94.59,94.54,94.55,19500.0,81.2333,81.2419,81.1989,81.2075,19500.0
2014-12-26 15:10:00,94.54,94.57,94.53,94.56,14300.0,81.1989,81.2247,81.1903,81.2161,14300.0
2014-12-26 15:15:00,94.56,94.57,94.54,94.57,10000.0,81.2161,81.2247,81.1989,81.2247,10000.0
2014-12-26 15:20:00,94.58,94.58,94.55,94.55,17900.0,81.2333,81.2333,81.2075,81.2075,17900.0
2014-12-26 15:25:00,94.56,94.58,94.52,94.54,11400.0,81.2161,81.2333,81.1817,81.1989,11400.0
2014-12-26 15:30:00,94.54,94.54,94.43,94.43,18900.0,81.1989,81.1989,81.1044,81.1044,18900.0
2014-12-26 15:35:00,94.43,94.46,94.41,94.45,19200.0,81.1044,81.1302,81.0873,81.1216,19200.0
2014-12-26 15:40:00,94.45,94.48,94.38,94.39,19800.0,81.1216,81.1474,81.0615,81.0701,19800.0
2014-12-26 15:45:00,94.39,94.47,94.38,94.43,26000.0,81.0701,81.1388,81.0615,81.1044,26000.0
2014-12-26 15:50:00,94.43,94.43,94.31,94.35,41100.0,81.1044,81.1044,81.0014,81.0357,41100.0
2014-12-26 15:55:00,94.34,94.35,94.27,94.29,89500.0,81.0271,81.0357,80.967,80.9842,89500.0
2014-12-29 09:30:00,94.0,94.19,94.0,94.07,62100.0,80.7351,80.8983,80.7351,80.7952,62100.0
2014-12-29 09:35:00,94.07,94.49,94.05,94.41,38700.0,80.7952,81.156,80.7781,81.0873,38700.0
2014-12-29 09:40:00,94.38,94.7,94.38,94.7,20300.0,81.0615,81.3363,81.0615,81.3363,20300.0
2014-12-29 09:45:00,94.67,94.79,94.57,94.76,23900.0,81.3106,81.4136,81.2247,81.3879,23900.0
2014-12-29 09:50:00,94.74,94.87,94.73,94.87,25500.0,81.3707,81.4823,81.3621,81.4823,25500.0
2014-12-29 09:55:00,94.87,94.89,94.82,94.84,23800.0,81.4823,81.4995,81.4394,81.4566,23800.0
2014-12-29 10:00:00,94.85,94.86,94.67,94.67,14800.0,81.4652,81.4738,81.3106,81.3106,14800.0
2014-12-29 10:05:00,94.7,94.79,94.67,94.73,14400.0,81.3363,81.4136,81.3106,81.3621,14400.0
2014-12-29 10:10:00,94.73,94.83,94.73,94.78,24600.0,81.3621,81.448,81.3621,81.405,24600.0
2014-12-29 10:15:00,94.76,94.76,94.61,94.66,16600.0,81.3879,81.3879,81.259,81.302,16600.0
2014-12-29 10:20:00,94.65,94.65,94.57,94.58,19300.0,81.2934,81.2934,81.2247,81.2333,19300.0
2014-12-29 10:25:00,94.57,94.67,94.55,94.6,16700.0,81.2247,81.3106,81.2075,81.2504,16700.0
2014-12-29 10:30:00,94.6,94.62,94.53,94.53,18800.0,81.2504,81.2676,81.1903,81.1903,18800.0
2014-12-29 10:35:00,94.53,94.55,94.48,94.51,10900.0,81.1903,81.2075,81.1474,81.1731,10900.0
2014-12-29 10:40:00,94.51,94.53,94.45,94.47,10700.0,81.1731,81.1903,81.1216,81.1388,10700.0
2014-12-29 10:45:00,94.46,94.47,94.4,94.41,13600.0,81.1302,81.1388,81.0787,81.0873,13600.0
2014-12-29 10:50:00,94.41,94.5,94.41,94.47,10100.0,81.0873,81.1646,81.0873,81.1388,10100.0
2014-12-29 10:55:00,94.47,94.49,94.38,94.41,8600.0,81.1388,81.156,81.0615,81.0873,8600.0
2014-12-29 11:00:00,94.4,94.41,94.31,94.31,11500.0,81.0787,81.0873,81.0014,81.0014,11500.0
2014-12-29 11:05:00,94.3,94.34,94.29,94.31,13300.0,80.9928,81.0271,80.9842,81.0014,13300.0
2014-12-29 11:10:00,94.32,94.37,94.32,94.37,12700.0,81.01,81.0529,81.01,81.0529,12700.0
2014-12-29 11:15:00,94.35,94.39,94.33,94.38,13100.0,81.0357,81.0701,81.0185,81.0615,13100.0
2014-12-29 11:20:00,94.39,94.4,94.34,94.35,20300.0,81.0701,81.0787,81.0271,81.0357,20300.0
2014-12-29 11:25:00,94.36,94.4,94.35,94.39,8000.0,81.0443,81.0787,81.0357,81.0701,8000.0
2014-12-29 11:30:00,94.4,94.44,94.36,94.36,16700.0,81.0787,81.113,81.0443,81.0443,16700.0
2014-12-29 11:35:00,94.34,94.43,94.32,94.39,8000.0,81.0271,81.1044,81.01,81.0701,8000.0
2014-12-29 11:40:00,94.37,94.43,94.36,94.42,4100.0,81.0529,81.1044,81.0443,81.0958,4100.0
2014-12-29 11:45:00,94.4,94.42,94.37,94.38,8900.0,81.0787,81.0958,81.0529,81.0615,8900.0
2014-12-29 11:50:00,94.39,94.42,94.35,94.36,6700.0,81.0701,81.0958,81.0357,81.0443,6700.0
2014-12-29 11:55:00,94.36,94.37,94.31,94.33,8600.0,81.0443,81.0529,81.0014,81.0185,8600.0
2014-12-29 12:00:00,94.34,94.36,94.29,94.29,18500.0,81.0271,81.0443,80.9842,80.9842,18500.0
2014-12-29 12:05:00,94.3,94.3,94.23,94.24,9500.0,80.9928,80.9928,80.9327,80.9412,9500.0
2014-12-29 12:10:00,94.23,94.25,94.2,94.2,6800.0,80.9327,80.9498,80.9069,80.9069,6800.0
2014-12-29 12:15:00,94.21,94.25,94.21,94.25,7200.0,80.9155,80.9498,80.9155,80.9498,7200.0
2014-12-29 12:20:00,94.24,94.25,94.2,94.22,8800.0,80.9412,80.9498,80.9069,80.9241,8800.0
2014-12-29 12:25:00,94.22,94.22,94.18,94.19,5400.0,80.9241,80.9241,80.8897,80.8983,5400.0
2014-12-29 12:30:00,94.19,94.24,94.18,94.22,6700.0,80.8983,80.9412,80.8897,80.9241,6700.0
2014-12-29 12:35:00,94.22,94.3,94.22,94.28,6400.0,80.9241,80.9928,80.9241,80.9756,6400.0
2014-12-29 12:40:00,94.28,94.35,94.27,94.34,6500.0,80.9756,81.0357,80.967,81.0271,6500.0
2014-12-29 12:45:00,94.35,94.38,94.35,94.37,8500.0,81.0357,81.0615,81.0357,81.0529,8500.0
2014-12-29 12:50:00,94.38,94.42,94.37,94.37,10400.0,81.0615,81.0958,81.0529,81.0529,10400.0
2014-12-29 12:55:00,94.37,94.41,94.36,94.38,6900.0,81.0529,81.0873,81.0443,81.0615,6900.0
2014-12-29 13:00:00,94.36,94.37,94.32,94.34,6900.0,81.0443,81.0529,81.01,81.0271,6900.0
2014-12-29 13:05:00,94.31,94.34,94.28,94.32,9500.0,81.0014,81.0271,80.9756,81.01,9500.0
2014-12-29 13:10:00,94.34,94.37,94.3,94.37,8300.0,81.0271,81.0529,80.9928,81.0529,8300.0
2014-12-29 13:15:00,94.38,94.43,94.38,94.41,12200.0,81.0615,81.1044,81.0615,81.0873,12200.0
2014-12-29 13:20:00,94.42,94.47,94.42,94.45,10400.0,81.0958,81.1388,81.0958,81.1216,10400.0
2014-12-29 13:25:00,94.46,94.47,94.44,94.45,7500.0,81.1302,81.1388,81.113,81.1216,7500.0
2014-12-29 13:30:00,94.44,94.45,94.41,94.42,8800.0,81.113,81.1216,81.0873,81.0958,8800.0
2014-12-29 13:35:00,94.41,94.42,94.39,94.4,4500.0,81.0873,81.0958,81.0701,81.0787,4500.0
2014-12-29 13:40:00,94.39,94.4,94.38,94.38,5600.0,81.0701,81.0787,81.0615,81.0615,5600.0
2014-12-29 13:45:00,94.38,94.38,94.34,94.35,9400.0,81.0615,81.0615,81.0271,81.0357,9400.0
2014-12-29 13:50:00,94.36,94.36,94.31,94.34,4500.0,81.0443,81.0443,81.0014,81.0271,4500.0
2014-12-29 13:55:00,94.34,94.34,94.29,94.29,7300.0,81.0271,81.0271,80.9842,80.9842,7300.0
2014-12-29 14:00:00,94.28,94.29,94.22,94.23,8000.0,80.9756,80.9842,80.9241,80.9327,8000.0
2014-12-29 14:05:00,94.23,94.23,94.17,94.2,15000.0,80.9327,80.9327,80.8811,80.9069,15000.0
2014-12-29 14:10:00,94.19,94.22,94.18,94.21,13200.0,80.8983,80.9241,80.8897,80.9155,13200.0
2014-12-29 14:15:00,94.22,94.25,94.18,94.19,11100.0,80.9241,80.9498,80.8897,80.8983,11100.0
2014-12-29 14:20:00,94.19,94.26,94.18,94.26,12400.0,80.8983,80.9584,80.8897,80.9584,12400.0
2014-12-29 14:25:00,94.26,94.29,94.25,94.26,7800.0,80.9584,80.9842,80.9498,80.9584,7800.0
2014-12-29 14:30:00,94.26,94.28,94.25,94.26,9700.0,80.9584,80.9756,80.9498,80.9584,9700.0
2014-12-29 14:35:00,94.26,94.29,94.25,94.29,10900.0,80.9584,80.9842,80.9498,80.9842,10900.0
2014-12-29 14:40:00,94.29,94.31,94.28,94.29,13600.0,80.9842,81.0014,80.9756,80.9842,13600.0
2014-12-29 14:45:00,94.29,94.37,94.29,94.36,10100.0,80.9842,81.0529,80.9842,81.0443,10100.0
2014-12-29 14:50:00,94.35,94.36,94.34,94.35,5900.0,81.0357,81.0443,81.0271,81.0357,5900.0
2014-12-29 14:55:00,94.35,94.4,94.35,94.37,12400.0,81.0357,81.0787,81.0357,81.0529,12400.0
2014-12-29 15:00:00,94.36,94.37,94.33,94.34,15100.0,81.0443,81.0529,81.0185,81.0271,15100.0
2014-12-29 15:05:00,94.34,94.38,94.31,94.38,8300.0,81.0271,81.0615,81.0014,81.0615,8300.0
2014-12-29 15:10:00,94.37,94.38,94.34,94.36,9800.0,81.0529,81.0615,81.0271,81.0443,9800.0
2014-12-29 15:15:00,94.36,94.38,94.34,94.38,28100.0,81.0443,81.0615,81.0271,81.0615,28100.0
2014-12-29 15:20:00,94.38,94.38,94.33,94.36,17000.0,81.0615,81.0615,81.0185,81.0443,17000.0
2014-12-29 15:25:00,94.36,94.36,94.3,94.31,24400.0,81.0443,81.0443,80.9928,81.0014,24400.0
2014-12-29 15:30:00,94.32,94.34,94.28,94.29,11400.0,81.01,81.0271,80.9756,80.9842,11400.0
2014-12-29 15:35:00,94.29,94.31,94.28,94.3,15800.0,80.9842,81.0014,80.9756,80.9928,15800.0
2014-12-29 15:40:00,94.31,94.37,94.31,94.36,23900.0,81.0014,81.0529,81.0014,81.0443,23900.0
2014-12-29 15:45:00,94.37,94.44,94.36,94.39,36000.0,81.0529,81.113,81.0443,81.0701,36000.0
2014-12-29 15:50:00,94.39,94.4,94.35,94.37,22800.0,81.0701,81.0787,81.0357,81.0529,22800.0
2014-12-29 15:55:00,94.37,94.37,94.27,94.3,66500.0,81.0529,81.0529,80.967,80.9928,66500.0
2014-12-30 09:30:00,94.23,94.3,94.03,94.3,49200.0,80.9327,80.9928,80.7609,80.9928,49200.0
2014-12-30 09:35:00,94.3,94.39,94.22,94.22,12100.0,80.9928,81.0701,80.9241,80.9241,12100.0
2014-12-30 09:40:00,94.21,94.33,94.18,94.29,10500.0,80.9155,81.0185,80.8897,80.9842,10500.0
2014-12-30 09:45:00,94.32,94.36,94.21,94.25,16800.0,81.01,81.0443,80.9155,80.9498,16800.0
2014-12-30 09:50:00,94.23,94.32,94.2,94.27,14000.0,80.9327,81.01,80.9069,80.967,14000.0
2014-12-30 09:55:00,94.27,94.28,94.17,94.22,9700.0,80.967,80.9756,80.8811,80.9241,9700.0
2014-12-30 10:00:00,94.18,94.35,94.08,94.27,17500.0,80.8897,81.0357,80.8038,80.967,17500.0
2014-12-30 10:05:00,94.23,94.29,94.14,94.28,15800.0,80.9327,80.9842,80.8554,80.9756,15800.0
2014-12-30 10:10:00,94.29,94.31,94.23,94.31,11400.0,80.9842,81.0014,80.9327,81.0014,11400.0
2014-12-30 10:15:00,94.31,94.31,94.22,94.26,10000.0,81.0014,81.0014,80.9241,80.9584,10000.0
2014-12-30 10:20:00,94.24,94.27,94.21,94.26,9900.0,80.9412,80.967,80.9155,80.9584,9900.0
2014-12-30 10:25:00,94.25,94.31,94.2,94.2,15300.0,80.9498,81.0014,80.9069,80.9069,15300.0
2014-12-30 10:30:00,94.2,94.22,94.08,94.09,10800.0,80.9069,80.9241,80.8038,80.8124,10800.0
2014-12-30 10:35:00,94.08,94.14,94.03,94.13,9600.0,80.8038,80.8554,80.7609,80.8468,9600.0
2014-12-30 10:40:00,94.14,94.24,94.11,94.21,10900.0,80.8554,80.9412,80.8296,80.9155,10900.0
2014-12-30 10:45:00,94.2,94.31,94.2,94.31,7900.0,80.9069,81.0014,80.9069,81.0014,7900.0
2014-12-30 10:50:00,94.29,94.31,94.28,94.28,12500.0,80.9842,81.0014,80.9756,80.9756,12500.0
2014-12-30 10:55:00,94.28,94.35,94.27,94.34,8800.0,80.9756,81.0357,80.967,81.0271,8800.0
2014-12-30 11:00:00,94.34,94.34,94.23,94.23,9600.0,81.0271,81.0271,80.9327,80.9327,9600.0
2014-12-30 11:05:00,94.22,94.28,94.21,94.28,9800.0,80.9241,80.9756,80.9155,80.9756,9800.0
2014-12-30 11:10:00,94.28,94.29,94.2,94.22,12100.0,80.9756,80.9842,80.9069,80.9241,12100.0
2014-12-30 11:15:00,94.21,94.32,94.21,94.3,19300.0,80.9155,81.01,80.9155,80.9928,19300.0
2014-12-30 11:20:00,94.3,94.3,94.18,94.21,17900.0,80.9928,80.9928,80.8897,80.9155,17900.0
2014-12-30 11:25:00,94.23,94.28,94.21,94.23,6600.0,80.9327,80.9756,80.9155,80.9327,6600.0
2014-12-30 11:30:00,94.24,94.24,94.17,94.19,9700.0,80.9412,80.9412,80.8811,80.8983,9700.0
2014-12-30 11:35:00,94.19,94.26,94.19,94.23,8200.0,80.8983,80.9584,80.8983,80.9327,8200.0
2014-12-30 11:40:00,94.23,94.25,94.2,94.2,7900.0,80.9327,80.9498,80.9069,80.9069,7900.0
2014-12-30 11:45:00,94.18,94.23,94.15,94.16,13800.0,80.8897,80.9327,80.8639,80.8725,13800.0
2014-12-30 11:50:00,94.16,94.2,94.15,94.2,7600.0,80.8725,80.9069,80.8639,80.9069,7600.0
2014-12-30 11:55:00,94.18,94.18,94.15,94.17,4300.0,80.8897,80.8897,80.8639,80.8811,4300.0
2014-12-30 12:00:00,94.16,94.21,94.16,94.2,8600.0,80.8725,80.9155,80.8725,80.9069,8600.0
2014-12-30 12:05:00,94.21,94.24,94.2,94.22,7700.0,80.9155,80.9412,80.9069,80.9241,7700.0
2014-12-30 12:10:00,94.23,94.25,94.22,94.22,7300.0,80.9327,80.9498,80.9241,80.9241,7300.0
2014-12-30 12:15:00,94.21,94.25,94.19,94.2,11000.0,80.9155,80.9498,80.8983,80.9069,11000.0
2014-12-30 12:20:00,94.21,94.27,94.19,94.27,7700.0,80.9155,80.967,80.8983,80.967,7700.0
2014-12-30 12:25:00,94.26,94.26,94.22,94.25,4200.0,80.9584,80.9584,80.9241,80.9498,4200.0
2014-12-30 12:30:00,94.26,94.31,94.25,94.31,5900.0,80.9584,81.0014,80.9498,81.0014,5900.0
2014-12-30 12:35:00,94.3,94.31,94.27,94.29,5600.0,80.9928,81.0014,80.967,80.9842,5600.0
2014-12-30 12:40:00,94.28,94.29,94.24,94.27,6500.0,80.9756,80.9842,80.9412,80.967,6500.0
2014-12-30 12:45:00,94.25,94.32,94.23,94.3,6700.0,80.9498,81.01,80.9327,80.9928,6700.0
2014-12-30 12:50:00,94.31,94.32,94.28,94.31,2500.0,81.0014,81.01,80.9756,81.0014,2500.0
2014-12-30 12:55:00,94.31,94.35,94.3,94.3,9600.0,81.0014,81.0357,80.9928,80.9928,9600.0
2014-12-30 13:00:00,94.28,94.35,94.26,94.31,8000.0,80.9756,81.0357,80.9584,81.0014,8000.0
2014-12-30 13:05:00,94.32,94.34,94.27,94.34,9600.0,81.01,81.0271,80.967,81.0271,9600.0
2014-12-30 13:10:00,94.33,94.42,94.32,94.41,9700.0,81.0185,81.0958,81.01,81.0873,9700.0
2014-12-30 13:15:00,94.41,94.42,94.38,94.39,6000.0,81.0873,81.0958,81.0615,81.0701,6000.0
2014-12-30 13:20:00,94.39,94.41,94.38,94.38,4600.0,81.0701,81.0873,81.0615,81.0615,4600.0
2014-12-30 13:25:00,94.37,94.37,94.31,94.31,4900.0,81.0529,81.0529,81.0014,81.0014,4900.0
2014-12-30 13:30:00,94.32,94.35,94.3,94.3,6000.0,81.01,81.0357,80.9928,80.9928,6000.0
2014-12-30 13:35:00,94.31,94.35,94.28,94.28,12700.0,81.0014,81.0357,80.9756,80.9756,12700.0
2014-12-30 13:40:00,94.28,94.28,94.17,94.18,15000.0,80.9756,80.9756,80.8811,80.8897,15000.0
2014-12-30 13:45:00,94.17,94.24,94.15,94.24,7700.0,80.8811,80.9412,80.8639,80.9412,7700.0
2014-12-30 13:50:00,94.23,94.26,94.18,94.19,7400.0,80.9327,80.9584,80.8897,80.8983,7400.0
2014-12-30 13:55:00,94.19,94.23,94.12,94.15,10200.0,80.8983,80.9327,80.8382,80.8639,10200.0
2014-12-30 14:00:00,94.15,94.2,94.12,94.2,8500.0,80.8639,80.9069,80.8382,80.9069,8500.0
2014-12-30 14:05:00,94.19,94.22,94.18,94.2,4300.0,80.8983,80.9241,80.8897,80.9069,4300.0
2014-12-30 14:10:00,94.2,94.21,94.18,94.2,8300.0,80.9069,80.9155,80.8897,80.9069,8300.0
2014-12-30 14:15:00,94.17,94.19,94.16,94.18,4800.0,80.8811,80.8983,80.8725,80.8897,4800.0
2014-12-30 14:20:00,94.19,94.22,94.17,94.18,13600.0,80.8983,80.9241,80.8811,80.8897,13600.0
2014-12-30 14:25:00,94.18,94.19,94.12,94.16,40100.0,80.8897,80.8983,80.8382,80.8725,40100.0
2014-12-30 14:30:00,94.16,94.18,94.13,94.15,8300.0,80.8725,80.8897,80.8468,80.8639,8300.0
2014-12-30 14:35:00,94.15,94.2,94.14,94.19,9900.0,80.8639,80.9069,80.8554,80.8983,9900.0
2014-12-30 14:40:00,94.18,94.2,94.18,94.2,6000.0,80.8897,80.9069,80.8897,80.9069,6000.0
2014-12-30 14:45:00,94.21,94.27,94.2,94.23,9000.0,80.9155,80.967,80.9069,80.9327,9000.0
2014-12-30 14:50:00,94.22,94.28,94.22,94.26,5800.0,80.9241,80.9756,80.9241,80.9584,5800.0
2014-12-30 14:55:00,94.25,94.25,94.21,94.24,11100.0,80.9498,80.9498,80.9155,80.9412,11100.0
2014-12-30 15:00:00,94.24,94.27,94.21,94.26,11200.0,80.9412,80.967,80.9155,80.9584,11200.0
2014-12-30 15:05:00,94.26,94.31,94.25,94.28,14100.0,80.9584,81.0014,80.9498,80.9756,14100.0
2014-12-30 15:10:00,94.27,94.3,94.27,94.29,7600.0,80.967,80.9928,80.967,80.9842,7600.0
2014-12-30 15:15:00,94.29,94.31,94.26,94.28,17000.0,80.9842,81.0014,80.9584,80.9756,17000.0
2014-12-30 15:20:00,94.28,94.32,94.28,94.31,14400.0,80.9756,81.01,80.9756,81.0014,14400.0
2014-12-30 15:25:00,94.31,94.37,94.31,94.36,19900.0,81.0014,81.0529,81.0014,81.0443,19900.0
2014-12-30 15:30:00,94.36,94.41,94.33,94.41,19800.0,81.0443,81.0873,81.0185,81.0873,19800.0
2014-12-30 15:35:00,94.41,94.46,94.39,94.45,42500.0,81.0873,81.1302,81.0701,81.1216,42500.0
2014-12-30 15:40:00,94.44,94.44,94.36,94.39,29600.0,81.113,81.113,81.0443,81.0701,29600.0
2014-12-30 15:45:00,94.38,94.38,94.31,94.35,27200.0,81.0615,81.0615,81.0014,81.0357,27200.0
2014-12-30 15:50:00,94.35,94.35,94.26,94.3,48000.0,81.0357,81.0357,80.9584,80.9928,48000.0
2014-12-30 15:55:00,94.3,94.32,94.24,94.27,73400.0,80.9928,81.01,80.9412,80.967,73400.0
2014-12-31 09:30:00,94.65,94.75,94.39,94.41,45600.0,81.2934,81.3793,81.0701,81.0873,45600.0
2014-12-31 09:35:00,94.44,94.59,94.43,94.5,14200.0,81.113,81.2419,81.1044,81.1646,14200.0
2014-12-31 09:40:00,94.5,94.63,94.46,94.46,19000.0,81.1646,81.2762,81.1302,81.1302,19000.0
2014-12-31 09:45:00,94.45,94.58,94.44,94.54,12300.0,81.1216,81.2333,81.113,81.1989,12300.0
2014-12-31 09:50:00,94.55,94.61,94.54,94.57,16100.0,81.2075,81.259,81.1989,81.2247,16100.0
2014-12-31 09:55:00,94.57,94.66,94.55,94.58,20900.0,81.2247,81.302,81.2075,81.2333,20900.0
2014-12-31 10:00:00,94.59,94.59,94.46,94.46,17500.0,81.2419,81.2419,81.1302,81.1302,17500.0
2014-12-31 10:05:00,94.44,94.46,94.37,94.45,14100.0,81.113,81.1302,81.0529,81.1216,14100.0
2014-12-31 10:10:00,94.44,94.46,94.36,94.36,8900.0,81.113,81.1302,81.0443,81.0443,8900.0
2014-12-31 10:15:00,94.37,94.37,94.29,94.32,9700.0,81.0529,81.0529,80.9842,81.01,9700.0
2014-12-31 10:20:00,94.32,94.4,94.32,94.38,10100.0,81.01,81.0787,81.01,81.0615,10100.0
2014-12-31 10:25:00,94.39,94.44,94.34,94.4,11600.0,81.0701,81.113,81.0271,81.0787,11600.0
2014-12-31 10:30:00,94.4,94.42,94.38,94.39,11000.0,81.0787,81.0958,81.0615,81.0701,11000.0
2014-12-31 10:35:00,94.37,94.38,94.27,94.28,12800.0,81.0529,81.0615,80.967,80.9756,12800.0
2014-12-31 10:40:00,94.28,94.38,94.28,94.38,10400.0,80.9756,81.0615,80.9756,81.0615,10400.0
2014-12-31 10:45:00,94.39,94.41,94.38,94.41,15300.0,81.0701,81.0873,81.0615,81.0873,15300.0
2014-12-31 10:50:00,94.41,94.5,94.4,94.49,9400.0,81.0873,81.1646,81.0787,81.156,9400.0
2014-12-31 10:55:00,94.5,94.52,94.48,94.49,12500.0,81.1646,81.1817,81.1474,81.156,12500.0
2014-12-31 11:00:00,94.49,94.5,94.47,94.49,11700.0,81.156,81.1646,81.1388,81.156,11700.0
2014-12-31 11:05:00,94.49,94.56,94.48,94.55,10200.0,81.156,81.2161,81.1474,81.2075,10200.0
2014-12-31 11:10:00,94.55,94.55,94.52,94.53,17200.0,81.2075,81.2075,81.1817,81.1903,17200.0
2014-12-31 11:15:00,94.52,94.54,94.5,94.52,7400.0,81.1817,81.1989,81.1646,81.1817,7400.0
2014-12-31 11:20:00,94.51,94.54,94.5,94.5,8300.0,81.1731,81.1989,81.1646,81.1646,8300.0
2014-12-31 11:25:00,94.5,94.5,94.35,94.36,9100.0,81.1646,81.1646,81.0357,81.0443,9100.0
2014-12-31 11:30:00,94.35,94.36,94.29,94.34,16200.0,81.0357,81.0443,80.9842,81.0271,16200.0
2014-12-31 11:35:00,94.35,94.38,94.31,94.37,10700.0,81.0357,81.0615,81.0014,81.0529,10700.0
2014-12-31 11:40:00,94.39,94.41,94.37,94.38,9100.0,81.0701,81.0873,81.0529,81.0615,9100.0
2014-12-31 11:45:00,94.38,94.38,94.31,94.31,17200.0,81.0615,81.0615,81.0014,81.0014,17200.0
2014-12-31 11:50:00,94.31,94.31,94.22,94.25,4900.0,81.0014,81.0014,80.9241,80.9498,4900.0
2014-12-31 11:55:00,94.26,94.29,94.22,94.22,10100.0,80.9584,80.9842,80.9241,80.9241,10100.0
2014-12-31 12:00:00,94.23,94.24,94.02,94.03,18900.0,80.9327,80.9412,80.7523,80.7609,18900.0
2014-12-31 12:05:00,94.04,94.11,94.02,94.06,19200.0,80.7695,80.8296,80.7523,80.7866,19200.0
2014-12-31 12:10:00,94.06,94.11,94.06,94.1,10000.0,80.7866,80.8296,80.7866,80.821,10000.0
2014-12-31 12:15:00,94.09,94.12,94.06,94.08,7600.0,80.8124,80.8382,80.7866,80.8038,7600.0
2014-12-31 12:20:00,94.07,94.08,93.93,93.95,12100.0,80.7952,80.8038,80.675,80.6922,12100.0
2014-12-31 12:25:00,93.94,93.98,93.72,93.85,25800.0,80.6836,80.7179,80.4946,80.6063,25800.0
2014-12-31 12:30:00,93.83,93.9,93.69,93.69,17900.0,80.5891,80.6492,80.4689,80.4689,17900.0
2014-12-31 12:35:00,93.67,93.8,93.67,93.72,10600.0,80.4517,80.5633,80.4517,80.4946,10600.0
2014-12-31 12:40:00,93.7,93.77,93.67,93.7,14000.0,80.4774,80.5376,80.4517,80.4774,14000.0
2014-12-31 12:45:00,93.72,93.72,93.62,93.63,11500.0,80.4946,80.4946,80.4087,80.4173,11500.0
2014-12-31 12:50:00,93.62,93.72,93.56,93.69,19300.0,80.4087,80.4946,80.3572,80.4689,19300.0
2014-12-31 12:55:00,93.69,93.72,93.65,93.67,21200.0,80.4689,80.4946,80.4345,80.4517,21200.0
2014-12-31 13:00:00,93.7,93.83,93.67,93.83,15700.0,80.4774,80.5891,80.4517,80.5891,15700.0
2014-12-31 13:05:00,93.84,93.85,93.8,93.8,10700.0,80.5977,80.6063,80.5633,80.5633,10700.0
2014-12-31 13:10:00,93.81,93.83,93.7,93.77,12300.0,80.5719,80.5891,80.4774,80.5376,12300.0
2014-12-31 13:15:00,93.78,93.84,93.78,93.8,13100.0,80.5462,80.5977,80.5462,80.5633,13100.0
2014-12-31 13:20:00,93.81,93.83,93.77,93.79,16900.0,80.5719,80.5891,80.5376,80.5547,16900.0
2014-12-31 13:25:00,93.79,93.84,93.77,93.84,18200.0,80.5547,80.5977,80.5376,80.5977,18200.0
2014-12-31 13:30:00,93.84,93.86,93.8,93.85,16400.0,80.5977,80.6149,80.5633,80.6063,16400.0
2014-12-31 13:35:00,93.84,93.87,93.8,93.86,14700.0,80.5977,80.6235,80.5633,80.6149,14700.0
2014-12-31 13:40:00,93.87,93.9,93.85,93.89,12500.0,80.6235,80.6492,80.6063,80.6406,12500.0
2014-12-31 13:45:00,93.9,93.92,93.83,93.83,6500.0,80.6492,80.6664,80.5891,80.5891,6500.0
2014-12-31 13:50:00,93.82,93.83,93.78,93.78,15700.0,80.5805,80.5891,80.5462,80.5462,15700.0
2014-12-31 13:55:00,93.79,93.79,93.7,93.75,24400.0,80.5547,80.5547,80.4774,80.5204,24400.0
2014-12-31 14:00:00,93.76,93.76,93.69,93.75,14900.0,80.529,80.529,80.4689,80.5204,14900.0
2014-12-31 14:05:00,93.75,93.77,93.7,93.73,44800.0,80.5204,80.5376,80.4774,80.5032,44800.0
2014-12-31 14:10:00,93.74,93.75,93.7,93.74,13900.0,80.5118,80.5204,80.4774,80.5118,13900.0
2014-12-31 14:15:00,93.73,93.73,93.58,93.6,22200.0,80.5032,80.5032,80.3744,80.3916,22200.0
2014-12-31 14:20:00,93.59,93.59,93.47,93.57,16400.0,80.383,80.383,80.2799,80.3658,16400.0
2014-12-31 14:25:00,93.57,93.6,93.49,93.52,13400.0,80.3658,80.3916,80.2971,80.3228,13400.0
2014-12-31 14:30:00,93.51,93.55,93.47,93.52,16000.0,80.3143,80.3486,80.2799,80.3228,16000.0
2014-12-31 14:35:00,93.53,93.54,93.39,93.39,19500.0,80.3314,80.34,80.2112,80.2112,19500.0
2014-12-31 14:40:00,93.41,93.46,93.32,93.45,23800.0,80.2284,80.2713,80.1511,80.2627,23800.0
2014-12-31 14:45:00,93.45,93.5,93.41,93.46,20300.0,80.2627,80.3057,80.2284,80.2713,20300.0
2014-12-31 14:50:00,93.47,93.59,93.47,93.53,21700.0,80.2799,80.383,80.2799,80.3314,21700.0
2014-12-31 14:55:00,93.54,93.57,93.52,93.56,12300.0,80.34,80.3658,80.3228,80.3572,12300.0
2014-12-31 15:00:00,93.56,93.56,93.46,93.5,11500.0,80.3572,80.3572,80.2713,80.3057,11500.0
2014-12-31 15:05:00,93.49,93.55,93.49,93.54,14500.0,80.2971,80.3486,80.2971,80.34,14500.0
2014-12-31 15:10:00,93.54,93.63,93.48,93.62,22800.0,80.34,80.4173,80.2885,80.4087,22800.0
2014-12-31 15:15:00,93.62,93.77,93.6,93.76,37300.0,80.4087,80.5376,80.3916,80.529,37300.0
2014-12-31 15:20:00,93.75,93.79,93.7,93.75,18200.0,80.5204,80.5547,80.4774,80.5204,18200.0
2014-12-31 15:25:00,93.74,93.74,93.68,93.7,19000.0,80.5118,80.5118,80.4603,80.4774,19000.0
2014-12-31 15:30:00,93.71,93.73,93.49,93.52,25600.0,80.486,80.5032,80.2971,80.3228,25600.0
2014-12-31 15:35:00,93.52,93.61,93.47,93.47,24400.0,80.3228,80.4001,80.2799,80.2799,24400.0
2014-12-31 15:40:00,93.48,93.48,93.25,93.38,50300.0,80.2885,80.2885,80.0909,80.2026,50300.0
2014-12-31 15:45:00,93.37,93.39,93.19,93.19,67700.0,80.194,80.2112,80.0394,80.0394,67700.0
2014-12-31 15:50:00,93.2,93.2,93.03,93.12,74400.0,80.048,80.048,79.902,79.9793,74400.0
2014-12-31 15:55:00,93.1,93.26,93.0,93.03,257700.0,79.9621,80.0995,79.8762,79.902,257700.0
2015-01-02 09:30:00,93.11,93.8,93.08,93.6,78100.0,79.9707,80.5633,79.9449,80.3916,78100.0
2015-01-02 09:35:00,93.56,93.68,93.53,93.6,17900.0,80.3572,80.4603,80.3314,80.3916,17900.0
2015-01-02 09:40:00,93.6,93.75,93.58,93.64,31900.0,80.3916,80.5204,80.3744,80.4259,31900.0
2015-01-02 09:45:00,93.62,93.66,93.55,93.64,48100.0,80.4087,80.4431,80.3486,80.4259,48100.0
2015-01-02 09:50:00,93.65,93.87,93.64,93.76,22400.0,80.4345,80.6235,80.4259,80.529,22400.0
2015-01-02 09:55:00,93.73,93.94,93.73,93.89,19100.0,80.5032,80.6836,80.5032,80.6406,19100.0
2015-01-02 10:00:00,93.86,93.89,93.59,93.77,26600.0,80.6149,80.6406,80.383,80.5376,26600.0
2015-01-02 10:05:00,93.78,93.8,93.66,93.69,10300.0,80.5462,80.5633,80.4431,80.4689,10300.0
2015-01-02 10:10:00,93.69,93.89,93.69,93.83,30300.0,80.4689,80.6406,80.4689,80.5891,30300.0
2015-01-02 10:15:00,93.81,93.81,93.6,93.6,17500.0,80.5719,80.5719,80.3916,80.3916,17500.0
2015-01-02 10:20:00,93.61,93.71,93.53,93.57,28100.0,80.4001,80.486,80.3314,80.3658,28100.0
2015-01-02 10:25:00,93.57,93.7,93.55,93.68,15600.0,80.3658,80.4774,80.3486,80.4603,15600.0
2015-01-02 10:30:00,93.68,93.74,93.55,93.64,15100.0,80.4603,80.5118,80.3486,80.4259,15100.0
2015-01-02 10:35:00,93.63,93.63,93.23,93.24,20000.0,80.4173,80.4173,80.0738,80.0824,20000.0
2015-01-02 10:40:00,93.21,93.24,92.86,92.95,36800.0,80.0566,80.0824,79.756,79.8333,36800.0
2015-01-02 10:45:00,92.95,92.96,92.85,92.9,45000.0,79.8333,79.8419,79.7474,79.7903,45000.0
2015-01-02 10:50:00,92.88,92.95,92.87,92.91,20800.0,79.7732,79.8333,79.7646,79.7989,20800.0
2015-01-02 10:55:00,92.91,92.93,92.8,92.83,57800.0,79.7989,79.8161,79.7045,79.7302,57800.0
2015-01-02 11:00:00,92.83,92.85,92.62,92.62,28300.0,79.7302,79.7474,79.5499,79.5499,28300.0
2015-01-02 11:05:00,92.63,92.7,92.58,92.62,14200.0,79.5584,79.6186,79.5155,79.5499,14200.0
2015-01-02 11:10:00,92.63,92.63,92.35,92.48,26700.0,79.5584,79.5584,79.318,79.4296,26700.0
2015-01-02 11:15:00,92.49,92.57,92.43,92.44,13900.0,79.4382,79.5069,79.3867,79.3953,13900.0
2015-01-02 11:20:00,92.43,92.57,92.33,92.49,21700.0,79.3867,79.5069,79.3008,79.4382,21700.0
2015-01-02 11:25:00,92.52,92.68,92.52,92.6,14800.0,79.464,79.6014,79.464,79.5327,14800.0
2015-01-02 11:30:00,92.59,92.67,92.59,92.67,8100.0,79.5241,79.5928,79.5241,79.5928,8100.0
2015-01-02 11:35:00,92.68,92.69,92.55,92.59,13200.0,79.6014,79.61,79.4897,79.5241,13200.0
2015-01-02 11:40:00,92.59,92.63,92.46,92.48,12900.0,79.5241,79.5584,79.4124,79.4296,12900.0
2015-01-02 11:45:00,92.47,92.61,92.47,92.6,14800.0,79.421,79.5413,79.421,79.5327,14800.0
2015-01-02 11:50:00,92.6,92.67,92.49,92.66,16800.0,79.5327,79.5928,79.4382,79.5842,16800.0
2015-01-02 11:55:00,92.66,92.66,92.53,92.54,11600.0,79.5842,79.5842,79.4726,79.4811,11600.0
2015-01-02 12:00:00,92.54,92.69,92.49,92.68,11600.0,79.4811,79.61,79.4382,79.6014,11600.0
2015-01-02 12:05:00,92.66,92.77,92.65,92.74,4500.0,79.5842,79.6787,79.5756,79.6529,4500.0
2015-01-02 12:10:00,92.75,92.76,92.7,92.72,10800.0,79.6615,79.6701,79.6186,79.6357,10800.0
2015-01-02 12:15:00,92.72,92.73,92.58,92.68,10600.0,79.6357,79.6443,79.5155,79.6014,10600.0
2015-01-02 12:20:00,92.68,92.68,92.61,92.62,30900.0,79.6014,79.6014,79.5413,79.5499,30900.0
2015-01-02 12:25:00,92.61,92.68,92.57,92.64,16600.0,79.5413,79.6014,79.5069,79.567,16600.0
2015-01-02 12:30:00,92.65,92.7,92.57,92.65,12700.0,79.5756,79.6186,79.5069,79.5756,12700.0
2015-01-02 12:35:00,92.65,92.77,92.62,92.74,16900.0,79.5756,79.6787,79.5499,79.6529,16900.0
2015-01-02 12:40:00,92.74,92.74,92.64,92.64,8300.0,79.6529,79.6529,79.567,79.567,8300.0
2015-01-02 12:45:00,92.64,92.66,92.48,92.48,12600.0,79.567,79.5842,79.4296,79.4296,12600.0
2015-01-02 12:50:00,92.48,92.61,92.48,92.56,4800.0,79.4296,79.5413,79.4296,79.4983,4800.0
2015-01-02 12:55:00,92.6,92.66,92.53,92.55,8700.0,79.5327,79.5842,79.4726,79.4897,8700.0
2015-01-02 13:00:00,92.54,92.61,92.54,92.56,7200.0,79.4811,79.5413,79.4811,79.4983,7200.0
2015-01-02 13:05:00,92.57,92.6,92.51,92.51,9300.0,79.5069,79.5327,79.4554,79.4554,9300.0
2015-01-02 13:10:00,92.52,92.53,92.45,92.47,7200.0,79.464,79.4726,79.4038,79.421,7200.0
2015-01-02 13:15:00,92.45,92.52,92.45,92.47,8800.0,79.4038,79.464,79.4038,79.421,8800.0
2015-01-02 13:20:00,92.47,92.59,92.45,92.58,7400.0,79.421,79.5241,79.4038,79.5155,7400.0
2015-01-02 13:25:00,92.59,92.6,92.36,92.36,16100.0,79.5241,79.5327,79.3265,79.3265,16100.0
2015-01-02 13:30:00,92.35,92.4,92.14,92.24,30800.0,79.318,79.3609,79.1376,79.2235,30800.0
2015-01-02 13:35:00,92.25,92.32,92.22,92.28,8300.0,79.2321,79.2922,79.2063,79.2578,8300.0
2015-01-02 13:40:00,92.3,92.35,92.24,92.31,14800.0,79.275,79.318,79.2235,79.2836,14800.0
2015-01-02 13:45:00,92.32,92.4,92.32,92.4,8400.0,79.2922,79.3609,79.2922,79.3609,8400.0
2015-01-02 13:50:00,92.38,92.55,92.35,92.52,16400.0,79.3437,79.4897,79.318,79.464,16400.0
2015-01-02 13:55:00,92.53,92.54,92.48,92.48,8500.0,79.4726,79.4811,79.4296,79.4296,8500.0
2015-01-02 14:00:00,92.48,92.57,92.47,92.55,8300.0,79.4296,79.5069,79.421,79.4897,8300.0
2015-01-02 14:05:00,92.55,92.66,92.49,92.63,12900.0,79.4897,79.5842,79.4382,79.5584,12900.0
2015-01-02 14:10:00,92.69,92.76,92.67,92.74,15200.0,79.61,79.6701,79.5928,79.6529,15200.0
2015-01-02 14:15:00,92.72,92.72,92.64,92.66,7600.0,79.6357,79.6357,79.567,79.5842,7600.0
2015-01-02 14:20:00,92.67,92.73,92.65,92.72,19800.0,79.5928,79.6443,79.5756,79.6357,19800.0
2015-01-02 14:25:00,92.72,92.87,92.69,92.69,21500.0,79.6357,79.7646,79.61,79.61,21500.0
2015-01-02 14:30:00,92.69,92.73,92.63,92.66,8100.0,79.61,79.6443,79.5584,79.5842,8100.0
2015-01-02 14:35:00,92.65,92.82,92.65,92.81,11300.0,79.5756,79.7216,79.5756,79.713,11300.0
2015-01-02 14:40:00,92.81,92.9,92.8,92.84,11500.0,79.713,79.7903,79.7045,79.7388,11500.0
2015-01-02 14:45:00,92.84,92.9,92.81,92.89,16100.0,79.7388,79.7903,79.713,79.7818,16100.0
2015-01-02 14:50:00,92.88,92.97,92.88,92.89,12900.0,79.7732,79.8505,79.7732,79.7818,12900.0
2015-01-02 14:55:00,92.91,92.95,92.82,92.84,27400.0,79.7989,79.8333,79.7216,79.7388,27400.0
2015-01-02 15:00:00,92.83,92.85,92.71,92.71,20100.0,79.7302,79.7474,79.6272,79.6272,20100.0
2015-01-02 15:05:00,92.71,92.77,92.7,92.73,8800.0,79.6272,79.6787,79.6186,79.6443,8800.0
2015-01-02 15:10:00,92.72,92.72,92.51,92.57,23100.0,79.6357,79.6357,79.4554,79.5069,23100.0
2015-01-02 15:15:00,92.57,92.68,92.56,92.64,19800.0,79.5069,79.6014,79.4983,79.567,19800.0
2015-01-02 15:20:00,92.66,92.84,92.65,92.83,22500.0,79.5842,79.7388,79.5756,79.7302,22500.0
2015-01-02 15:25:00,92.82,92.87,92.74,92.8,20400.0,79.7216,79.7646,79.6529,79.7045,20400.0
2015-01-02 15:30:00,92.8,92.8,92.73,92.76,22200.0,79.7045,79.7045,79.6443,79.6701,22200.0
2015-01-02 15:35:00,92.76,92.85,92.72,92.79,29300.0,79.6701,79.7474,79.6357,79.6959,29300.0
2015-01-02 15:40:00,92.8,93.05,92.79,93.0,46500.0,79.7045,79.9192,79.6959,79.8762,46500.0
2015-01-02 15:45:00,93.02,93.25,93.02,93.25,76500.0,79.8934,80.0909,79.8934,80.0909,76500.0
2015-01-02 15:50:00,93.25,93.31,93.12,93.15,104800.0,80.0909,80.1425,79.9793,80.0051,104800.0
2015-01-02 15:55:00,93.15,93.18,93.01,93.04,223400.0,80.0051,80.0308,79.8848,79.9106,223400.0
2015-01-05 09:30:00,92.46,92.78,92.33,92.77,74700.0,79.4124,79.6873,79.3008,79.6787,74700.0
2015-01-05 09:35:00,92.67,92.77,92.36,92.39,33500.0,79.5928,79.6787,79.3265,79.3523,33500.0
2015-01-05 09:40:00,92.39,92.39,91.96,92.16,73900.0,79.3523,79.3523,78.983,79.1548,73900.0
2015-01-05 09:45:00,92.18,92.24,91.85,91.9,33400.0,79.1719,79.2235,78.8885,78.9315,33400.0
2015-01-05 09:50:00,91.9,91.9,91.57,91.58,26300.0,78.9315,78.9315,78.648,78.6566,26300.0
2015-01-05 09:55:00,91.55,91.6,91.47,91.48,38500.0,78.6308,78.6738,78.5621,78.5707,38500.0
2015-01-05 10:00:00,91.48,91.71,91.39,91.68,28600.0,78.5707,78.7683,78.4934,78.7425,28600.0
2015-01-05 10:05:00,91.69,91.8,91.65,91.68,46800.0,78.7511,78.8456,78.7167,78.7425,46800.0
2015-01-05 10:10:00,91.69,91.73,91.54,91.67,54100.0,78.7511,78.7854,78.6223,78.7339,54100.0
2015-01-05 10:15:00,91.65,91.73,91.61,91.65,18400.0,78.7167,78.7854,78.6824,78.7167,18400.0
2015-01-05 10:20:00,91.68,91.78,91.66,91.74,32200.0,78.7425,78.8284,78.7253,78.794,32200.0
2015-01-05 10:25:00,91.73,91.91,91.71,91.79,33000.0,78.7854,78.94,78.7683,78.837,33000.0
2015-01-05 10:30:00,91.79,91.79,91.64,91.72,67600.0,78.837,78.837,78.7081,78.7769,67600.0
2015-01-05 10:35:00,91.72,91.75,91.53,91.65,21100.0,78.7769,78.8026,78.6137,78.7167,21100.0
2015-01-05 10:40:00,91.62,91.69,91.52,91.59,13900.0,78.691,78.7511,78.6051,78.6652,13900.0
2015-01-05 10:45:00,91.57,91.88,91.56,91.88,38400.0,78.648,78.9143,78.6394,78.9143,38400.0
2015-01-05 10:50:00,91.88,91.9,91.73,91.8,23400.0,78.9143,78.9315,78.7854,78.8456,23400.0
2015-01-05 10:55:00,91.82,91.82,91.57,91.57,21600.0,78.8627,78.8627,78.648,78.648,21600.0
2015-01-05 11:00:00,91.56,91.56,91.4,91.42,35400.0,78.6394,78.6394,78.502,78.5192,35400.0
2015-01-05 11:05:00,91.41,91.49,91.35,91.4,13600.0,78.5106,78.5793,78.4591,78.502,13600.0
2015-01-05 11:10:00,91.39,91.45,91.3,91.42,19400.0,78.4934,78.545,78.4161,78.5192,19400.0
2015-01-05 11:15:00,91.41,91.41,91.18,91.22,24900.0,78.5106,78.5106,78.3131,78.3474,24900.0
2015-01-05 11:20:00,91.22,91.32,91.16,91.22,41500.0,78.3474,78.4333,78.2959,78.3474,41500.0
2015-01-05 11:25:00,91.21,91.31,91.1,91.16,17700.0,78.3388,78.4247,78.2443,78.2959,17700.0
2015-01-05 11:30:00,91.14,91.2,91.08,91.14,16600.0,78.2787,78.3302,78.2272,78.2787,16600.0
2015-01-05 11:35:00,91.16,91.28,91.15,91.2,10900.0,78.2959,78.3989,78.2873,78.3302,10900.0
2015-01-05 11:40:00,91.2,91.38,91.19,91.35,14300.0,78.3302,78.4848,78.3216,78.4591,14300.0
2015-01-05 11:45:00,91.34,91.4,91.23,91.26,18500.0,78.4505,78.502,78.356,78.3818,18500.0
2015-01-05 11:50:00,91.27,91.37,91.25,91.31,11200.0,78.3904,78.4762,78.3732,78.4247,11200.0
2015-01-05 11:55:00,91.29,91.32,91.16,91.24,22900.0,78.4075,78.4333,78.2959,78.3646,22900.0
2015-01-05 12:00:00,91.25,91.3,91.18,91.2,20000.0,78.3732,78.4161,78.3131,78.3302,20000.0
2015-01-05 12:05:00,91.2,91.27,91.16,91.17,17100.0,78.3302,78.3904,78.2959,78.3045,17100.0
2015-01-05 12:10:00,91.17,91.23,91.1,91.17,35700.0,78.3045,78.356,78.2443,78.3045,35700.0
2015-01-05 12:15:00,91.15,91.16,91.06,91.13,17400.0,78.2873,78.2959,78.21,78.2701,17400.0
2015-01-05 12:20:00,91.13,91.15,90.96,91.04,34600.0,78.2701,78.2873,78.1241,78.1928,34600.0
2015-01-05 12:25:00,91.01,91.06,90.91,90.92,23100.0,78.167,78.21,78.0812,78.0897,23100.0
2015-01-05 12:30:00,90.92,90.96,90.84,90.87,20300.0,78.0897,78.1241,78.021,78.0468,20300.0
2015-01-05 12:35:00,90.83,91.01,90.83,90.97,28100.0,78.0124,78.167,78.0124,78.1327,28100.0
2015-01-05 12:40:00,90.97,91.03,90.94,91.02,11900.0,78.1327,78.1842,78.1069,78.1756,11900.0
2015-01-05 12:45:00,91.03,91.03,90.9,90.91,20300.0,78.1842,78.1842,78.0726,78.0812,20300.0
2015-01-05 12:50:00,90.92,90.93,90.84,90.85,20300.0,78.0897,78.0983,78.021,78.0296,20300.0
2015-01-05 12:55:00,90.86,90.88,90.73,90.87,16300.0,78.0382,78.0554,77.9266,78.0468,16300.0
2015-01-05 13:00:00,90.86,90.9,90.77,90.82,14200.0,78.0382,78.0726,77.9609,78.0039,14200.0
2015-01-05 13:05:00,90.81,90.97,90.77,90.9,15100.0,77.9953,78.1327,77.9609,78.0726,15100.0
2015-01-05 13:10:00,90.89,90.89,90.71,90.74,17700.0,78.064,78.064,77.9094,77.9352,17700.0
2015-01-05 13:15:00,90.74,90.74,90.65,90.65,22300.0,77.9352,77.9352,77.8579,77.8579,22300.0
2015-01-05 13:20:00,90.65,90.76,90.65,90.7,15300.0,77.8579,77.9523,77.8579,77.9008,15300.0
2015-01-05 13:25:00,90.7,90.78,90.61,90.78,17100.0,77.9008,77.9695,77.8235,77.9695,17100.0
2015-01-05 13:30:00,90.76,90.91,90.73,90.83,19900.0,77.9523,78.0812,77.9266,78.0124,19900.0
2015-01-05 13:35:00,90.85,90.94,90.77,90.79,19100.0,78.0296,78.1069,77.9609,77.9781,19100.0
2015-01-05 13:40:00,90.78,90.83,90.64,90.65,14700.0,77.9695,78.0124,77.8493,77.8579,14700.0
2015-01-05 13:45:00,90.7,90.73,90.63,90.73,14400.0,77.9008,77.9266,77.8407,77.9266,14400.0
2015-01-05 13:50:00,90.72,90.89,90.71,90.85,28000.0,77.918,78.064,77.9094,78.0296,28000.0
2015-01-05 13:55:00,90.84,90.9,90.73,90.81,21000.0,78.021,78.0726,77.9266,77.9953,21000.0
2015-01-05 14:00:00,90.81,90.81,90.66,90.68,14800.0,77.9953,77.9953,77.8664,77.8836,14800.0
2015-01-05 14:05:00,90.66,90.81,90.64,90.71,15700.0,77.8664,77.9953,77.8493,77.9094,15700.0
2015-01-05 14:10:00,90.71,90.81,90.65,90.67,14800.0,77.9094,77.9953,77.8579,77.875,14800.0
2015-01-05 14:15:00,90.68,90.81,90.64,90.7,17600.0,77.8836,77.9953,77.8493,77.9008,17600.0
2015-01-05 14:20:00,90.7,90.84,90.69,90.76,20900.0,77.9008,78.021,77.8922,77.9523,20900.0
2015-01-05 14:25:00,90.76,90.76,90.58,90.62,17400.0,77.9523,77.9523,77.7977,77.8321,17400.0
2015-01-05 14:30:00,90.62,90.64,90.51,90.55,19100.0,77.8321,77.8493,77.7376,77.772,19100.0
2015-01-05 14:35:00,90.56,90.64,90.52,90.56,36900.0,77.7806,77.8493,77.7462,77.7806,36900.0
2015-01-05 14:40:00,90.58,90.69,90.45,90.45,28400.0,77.7977,77.8922,77.6861,77.6861,28400.0
2015-01-05 14:45:00,90.46,90.55,90.44,90.53,16600.0,77.6947,77.772,77.6775,77.7548,16600.0
2015-01-05 14:50:00,90.54,90.56,90.44,90.48,19300.0,77.7634,77.7806,77.6775,77.7118,19300.0
2015-01-05 14:55:00,90.49,90.6,90.41,90.42,37100.0,77.7204,77.8149,77.6517,77.6603,37100.0
2015-01-05 15:00:00,90.41,90.44,90.32,90.33,33000.0,77.6517,77.6775,77.5744,77.583,33000.0
2015-01-05 15:05:00,90.33,90.52,90.33,90.43,41300.0,77.583,77.7462,77.583,77.6689,41300.0
2015-01-05 15:10:00,90.44,90.62,90.44,90.53,35700.0,77.6775,77.8321,77.6775,77.7548,35700.0
2015-01-05 15:15:00,90.53,90.58,90.47,90.53,54000.0,77.7548,77.7977,77.7033,77.7548,54000.0
2015-01-05 15:20:00,90.53,90.68,90.43,90.62,108600.0,77.7548,77.8836,77.6689,77.8321,108600.0
2015-01-05 15:25:00,90.62,90.69,90.49,90.5,82700.0,77.8321,77.8922,77.7204,77.729,82700.0
2015-01-05 15:30:00,90.5,90.66,90.49,90.64,60400.0,77.729,77.8664,77.7204,77.8493,60400.0
2015-01-05 15:35:00,90.64,90.69,90.52,90.67,62900.0,77.8493,77.8922,77.7462,77.875,62900.0
2015-01-05 15:40:00,90.67,90.81,90.58,90.64,68300.0,77.875,77.9953,77.7977,77.8493,68300.0
2015-01-05 15:45:00,90.66,90.83,90.59,90.8,179600.0,77.8664,78.0124,77.8063,77.9867,179600.0
2015-01-05 15:50:00,90.78,90.92,90.75,90.86,155300.0,77.9695,78.0897,77.9437,78.0382,155300.0
2015-01-05 15:55:00,90.86,90.91,90.53,90.59,279600.0,78.0382,78.0812,77.7548,77.8063,279600.0
2015-01-06 09:30:00,90.79,90.9,90.6,90.76,55100.0,77.9781,78.0726,77.8149,77.9523,55100.0
2015-01-06 09:35:00,90.73,90.79,90.42,90.43,20900.0,77.9266,77.9781,77.6603,77.6689,20900.0
2015-01-06 09:40:00,90.39,90.39,89.83,89.98,60000.0,77.6345,77.6345,77.1536,77.2824,60000.0
2015-01-06 09:45:00,89.99,90.0,89.86,90.0,58800.0,77.291,77.2996,77.1793,77.2996,58800.0
2015-01-06 09:50:00,90.0,90.11,89.97,90.06,33000.0,77.2996,77.3941,77.2738,77.3511,33000.0
2015-01-06 09:55:00,90.07,90.07,89.83,89.85,28000.0,77.3597,77.3597,77.1536,77.1707,28000.0
2015-01-06 10:00:00,89.83,89.92,89.71,89.84,55700.0,77.1536,77.2309,77.0505,77.1622,55700.0
2015-01-06 10:05:00,89.84,89.9,89.64,89.73,23600.0,77.1622,77.2137,76.9904,77.0677,23600.0
2015-01-06 10:10:00,89.75,89.97,89.72,89.9,76100.0,77.0849,77.2738,77.0591,77.2137,76100.0
2015-01-06 10:15:00,89.89,89.96,89.82,89.95,40300.0,77.2051,77.2652,77.145,77.2566,40300.0
2015-01-06 10:20:00,89.95,90.14,89.94,90.06,30300.0,77.2566,77.4198,77.248,77.3511,30300.0
2015-01-06 10:25:00,90.06,90.11,90.0,90.0,38300.0,77.3511,77.3941,77.2996,77.2996,38300.0
2015-01-06 10:30:00,89.98,89.99,89.84,89.85,23000.0,77.2824,77.291,77.1622,77.1707,23000.0
2015-01-06 10:35:00,89.86,89.91,89.78,89.82,35600.0,77.1793,77.2223,77.1106,77.145,35600.0
2015-01-06 10:40:00,89.82,89.95,89.7,89.72,23900.0,77.145,77.2566,77.0419,77.0591,23900.0
2015-01-06 10:45:00,89.73,89.75,89.51,89.53,69700.0,77.0677,77.0849,76.8787,76.8959,69700.0
2015-01-06 10:50:00,89.52,89.63,89.5,89.57,29200.0,76.8873,76.9818,76.8701,76.9303,29200.0
2015-01-06 10:55:00,89.58,89.59,89.44,89.45,27800.0,76.9388,76.9474,76.8186,76.8272,27800.0
2015-01-06 11:00:00,89.46,89.46,89.15,89.22,53400.0,76.8358,76.8358,76.5695,76.6296,53400.0
2015-01-06 11:05:00,89.22,89.42,89.18,89.38,36600.0,76.6296,76.8014,76.5953,76.7671,36600.0
2015-01-06 11:10:00,89.37,89.39,89.27,89.38,63600.0,76.7585,76.7757,76.6726,76.7671,63600.0
2015-01-06 11:15:00,89.38,89.38,89.08,89.14,30300.0,76.7671,76.7671,76.5094,76.5609,30300.0
2015-01-06 11:20:00,89.12,89.18,89.03,89.06,38300.0,76.5438,76.5953,76.4665,76.4922,38300.0
2015-01-06 11:25:00,89.06,89.12,89.0,89.04,32000.0,76.4922,76.5438,76.4407,76.475,32000.0
2015-01-06 11:30:00,89.03,89.08,88.84,88.88,40200.0,76.4665,76.5094,76.3033,76.3376,40200.0
2015-01-06 11:35:00,88.89,88.89,88.62,88.69,35500.0,76.3462,76.3462,76.1143,76.1744,35500.0
2015-01-06 11:40:00,88.71,88.75,88.56,88.57,48500.0,76.1916,76.226,76.0628,76.0714,48500.0
2015-01-06 11:45:00,88.58,88.81,88.57,88.81,50900.0,76.08,76.2775,76.0714,76.2775,50900.0
2015-01-06 11:50:00,88.8,88.92,88.74,88.75,43000.0,76.2689,76.372,76.2174,76.226,43000.0
2015-01-06 11:55:00,88.73,88.94,88.73,88.79,25200.0,76.2088,76.3892,76.2088,76.2603,25200.0
2015-01-06 12:00:00,88.79,88.79,88.61,88.62,61700.0,76.2603,76.2603,76.1057,76.1143,61700.0
2015-01-06 12:05:00,88.63,88.65,88.42,88.57,48400.0,76.1229,76.1401,75.9425,76.0714,48400.0
2015-01-06 12:10:00,88.58,88.64,88.45,88.61,28900.0,76.08,76.1315,75.9683,76.1057,28900.0
2015-01-06 12:15:00,88.61,88.61,88.43,88.43,16200.0,76.1057,76.1057,75.9511,75.9511,16200.0
2015-01-06 12:20:00,88.42,88.5,88.32,88.35,32300.0,75.9425,76.0112,75.8567,75.8824,32300.0
2015-01-06 12:25:00,88.34,88.51,88.34,88.44,42500.0,75.8738,76.0198,75.8738,75.9597,42500.0
2015-01-06 12:30:00,88.45,88.45,88.4,88.43,48100.0,75.9683,75.9683,75.9254,75.9511,48100.0
2015-01-06 12:35:00,88.42,88.63,88.41,88.62,54900.0,75.9425,76.1229,75.934,76.1143,54900.0
2015-01-06 12:40:00,88.62,88.67,88.53,88.55,21400.0,76.1143,76.1573,76.037,76.0542,21400.0
2015-01-06 12:45:00,88.54,88.56,88.45,88.56,23900.0,76.0456,76.0628,75.9683,76.0628,23900.0
2015-01-06 12:50:00,88.53,88.63,88.51,88.57,45700.0,76.037,76.1229,76.0198,76.0714,45700.0
2015-01-06 12:55:00,88.57,88.66,88.57,88.62,49900.0,76.0714,76.1487,76.0714,76.1143,49900.0
2015-01-06 13:00:00,88.61,88.62,88.36,88.38,54000.0,76.1057,76.1143,75.891,75.9082,54000.0
2015-01-06 13:05:00,88.36,88.39,88.24,88.25,42300.0,75.891,75.9168,75.7879,75.7965,42300.0
2015-01-06 13:10:00,88.26,88.36,88.22,88.23,40500.0,75.8051,75.891,75.7708,75.7794,40500.0
2015-01-06 13:15:00,88.22,88.28,88.11,88.15,45600.0,75.7708,75.8223,75.6763,75.7106,45600.0
2015-01-06 13:20:00,88.14,88.19,88.0,88.01,50200.0,75.7021,75.745,75.5818,75.5904,50200.0
2015-01-06 13:25:00,88.01,88.25,87.94,88.21,88300.0,75.5904,75.7965,75.5303,75.7622,88300.0
2015-01-06 13:30:00,88.2,88.28,88.1,88.14,54900.0,75.7536,75.8223,75.6677,75.7021,54900.0
2015-01-06 13:35:00,88.15,88.29,88.12,88.25,32600.0,75.7106,75.8309,75.6849,75.7965,32600.0
2015-01-06 13:40:00,88.24,88.24,88.12,88.14,57700.0,75.7879,75.7879,75.6849,75.7021,57700.0
2015-01-06 13:45:00,88.16,88.33,88.14,88.3,36500.0,75.7192,75.8652,75.7021,75.8395,36500.0
2015-01-06 13:50:00,88.32,88.42,88.27,88.33,32500.0,75.8567,75.9425,75.8137,75.8652,32500.0
2015-01-06 13:55:00,88.35,88.55,88.28,88.53,30400.0,75.8824,76.0542,75.8223,76.037,30400.0
2015-01-06 14:00:00,88.52,88.63,88.48,88.53,56100.0,76.0284,76.1229,75.9941,76.037,56100.0
2015-01-06 14:05:00,88.52,88.57,88.47,88.49,27600.0,76.0284,76.0714,75.9855,76.0027,27600.0
2015-01-06 14:10:00,88.46,88.47,88.25,88.25,28800.0,75.9769,75.9855,75.7965,75.7965,28800.0
2015-01-06 14:15:00,88.25,88.36,88.22,88.3,61400.0,75.7965,75.891,75.7708,75.8395,61400.0
2015-01-06 14:20:00,88.31,88.46,88.31,88.4,27000.0,75.8481,75.9769,75.8481,75.9254,27000.0
2015-01-06 14:25:00,88.41,88.63,88.39,88.62,48800.0,75.934,76.1229,75.9168,76.1143,48800.0
2015-01-06 14:30:00,88.63,88.69,88.5,88.54,52700.0,76.1229,76.1744,76.0112,76.0456,52700.0
2015-01-06 14:35:00,88.54,88.7,88.5,88.69,113000.0,76.0456,76.183,76.0112,76.1744,113000.0
2015-01-06 14:40:00,88.7,88.96,88.64,88.92,47400.0,76.183,76.4063,76.1315,76.372,47400.0
2015-01-06 14:45:00,88.93,89.07,88.88,89.04,82000.0,76.3806,76.5008,76.3376,76.475,82000.0
2015-01-06 14:50:00,89.03,89.12,88.95,89.08,56300.0,76.4665,76.5438,76.3977,76.5094,56300.0
2015-01-06 14:55:00,89.06,89.06,88.91,88.95,41400.0,76.4922,76.4922,76.3634,76.3977,41400.0
2015-01-06 15:00:00,88.95,89.04,88.85,88.86,72300.0,76.3977,76.475,76.3119,76.3204,72300.0
2015-01-06 15:05:00,88.88,88.89,88.77,88.84,59100.0,76.3376,76.3462,76.2431,76.3033,59100.0
2015-01-06 15:10:00,88.86,89.05,88.83,88.94,119000.0,76.3204,76.4836,76.2947,76.3892,119000.0
2015-01-06 15:15:00,88.93,89.11,88.88,89.06,85800.0,76.3806,76.5352,76.3376,76.4922,85800.0
2015-01-06 15:20:00,89.05,89.25,88.95,89.07,138600.0,76.4836,76.6554,76.3977,76.5008,138600.0
2015-01-06 15:25:00,89.06,89.18,88.99,89.18,90400.0,76.4922,76.5953,76.4321,76.5953,90400.0
2015-01-06 15:30:00,89.17,89.18,88.95,88.96,96200.0,76.5867,76.5953,76.3977,76.4063,96200.0
2015-01-06 15:35:00,88.97,88.99,88.76,88.77,68700.0,76.4149,76.4321,76.2346,76.2431,68700.0
2015-01-06 15:40:00,88.77,88.93,88.73,88.91,70100.0,76.2431,76.3806,76.2088,76.3634,70100.0
2015-01-06 15:45:00,88.94,89.15,88.91,89.05,120400.0,76.3892,76.5695,76.3634,76.4836,120400.0
2015-01-06 15:50:00,89.06,89.08,88.83,88.87,122900.0,76.4922,76.5094,76.2947,76.329,122900.0
2015-01-06 15:55:00,88.87,88.88,88.59,88.61,177500.0,76.329,76.3376,76.0885,76.1057,177500.0
2015-01-07 09:30:00,91.01,91.19,89.9,90.04,217700.0,78.3921,78.5472,77.436,77.5566,217700.0
2015-01-07 09:35:00,90.04,90.24,89.8,89.8,115800.0,77.5566,77.7289,77.3499,77.3499,115800.0
2015-01-07 09:40:00,89.88,90.37,89.88,90.37,113300.0,77.4188,77.8408,77.4188,77.8408,113300.0
2015-01-07 09:45:00,90.35,90.37,90.22,90.27,119600.0,77.8236,77.8408,77.7116,77.7547,119600.0
2015-01-07 09:50:00,90.3,90.38,90.21,90.25,97000.0,77.7806,77.8495,77.703,77.7375,97000.0
2015-01-07 09:55:00,90.22,90.27,90.1,90.26,72200.0,77.7116,77.7547,77.6083,77.7461,72200.0
2015-01-07 10:00:00,90.26,90.42,90.26,90.41,95300.0,77.7461,77.8839,77.7461,77.8753,95300.0
2015-01-07 10:05:00,90.41,90.48,90.32,90.34,65300.0,77.8753,77.9356,77.7978,77.815,65300.0
2015-01-07 10:10:00,90.33,90.33,90.17,90.17,32000.0,77.8064,77.8064,77.6686,77.6686,32000.0
2015-01-07 10:15:00,90.17,90.19,90.13,90.17,55500.0,77.6686,77.6858,77.6341,77.6686,55500.0
2015-01-07 10:20:00,90.16,90.2,90.13,90.18,83100.0,77.66,77.6944,77.6341,77.6772,83100.0
2015-01-07 10:25:00,90.19,90.21,90.07,90.19,56100.0,77.6858,77.703,77.5824,77.6858,56100.0
2015-01-07 10:30:00,90.19,90.24,90.11,90.24,129500.0,77.6858,77.7289,77.6169,77.7289,129500.0
2015-01-07 10:35:00,90.23,90.33,90.08,90.1,144700.0,77.7203,77.8064,77.5911,77.6083,144700.0
2015-01-07 10:40:00,90.11,90.15,90.0,90.12,51200.0,77.6169,77.6513,77.5221,77.6255,51200.0
2015-01-07 10:45:00,90.13,90.27,90.11,90.22,63400.0,77.6341,77.7547,77.6169,77.7116,63400.0
2015-01-07 10:50:00,90.23,90.27,90.16,90.26,73500.0,77.7203,77.7547,77.66,77.7461,73500.0
2015-01-07 10:55:00,90.26,90.27,90.08,90.11,31200.0,77.7461,77.7547,77.5911,77.6169,31200.0
2015-01-07 11:00:00,90.1,90.18,89.93,90.0,31400.0,77.6083,77.6772,77.4618,77.5221,31400.0
2015-01-07 11:05:00,89.99,90.0,89.72,89.73,29200.0,77.5135,77.5221,77.281,77.2896,29200.0
2015-01-07 11:10:00,89.7,89.76,89.58,89.59,28300.0,77.2637,77.3154,77.1604,77.169,28300.0
2015-01-07 11:15:00,89.59,89.69,89.53,89.61,37800.0,77.169,77.2551,77.1173,77.1862,37800.0
2015-01-07 11:20:00,89.59,89.66,89.53,89.65,35100.0,77.169,77.2293,77.1173,77.2207,35100.0
2015-01-07 11:25:00,89.65,89.69,89.54,89.65,47300.0,77.2207,77.2551,77.1259,77.2207,47300.0
2015-01-07 11:30:00,89.65,89.85,89.61,89.85,32300.0,77.2207,77.3929,77.1862,77.3929,32300.0
2015-01-07 11:35:00,89.84,89.88,89.75,89.8,26800.0,77.3843,77.4188,77.3068,77.3499,26800.0
2015-01-07 11:40:00,89.8,89.9,89.73,89.87,16700.0,77.3499,77.436,77.2896,77.4102,16700.0
2015-01-07 11:45:00,89.86,89.94,89.77,89.93,19700.0,77.4016,77.4705,77.324,77.4618,19700.0
2015-01-07 11:50:00,89.95,89.99,89.83,89.93,48200.0,77.4791,77.5135,77.3757,77.4618,48200.0
2015-01-07 11:55:00,89.95,90.1,89.9,90.05,66200.0,77.4791,77.6083,77.436,77.5652,66200.0
2015-01-07 12:00:00,90.06,90.14,90.0,90.01,62900.0,77.5738,77.6427,77.5221,77.5308,62900.0
2015-01-07 12:05:00,90.01,90.19,89.95,90.1,82300.0,77.5308,77.6858,77.4791,77.6083,82300.0
2015-01-07 12:10:00,90.11,90.15,89.95,89.97,69000.0,77.6169,77.6513,77.4791,77.4963,69000.0
2015-01-07 12:15:00,89.96,90.21,89.93,90.18,35600.0,77.4877,77.703,77.4618,77.6772,35600.0
2015-01-07 12:20:00,90.18,90.27,90.14,90.15,27800.0,77.6772,77.7547,77.6427,77.6513,27800.0
2015-01-07 12:25:00,90.15,90.19,90.11,90.15,90600.0,77.6513,77.6858,77.6169,77.6513,90600.0
2015-01-07 12:30:00,90.16,90.18,90.05,90.16,50200.0,77.66,77.6772,77.5652,77.66,50200.0
2015-01-07 12:35:00,90.17,90.18,90.12,90.17,53500.0,77.6686,77.6772,77.6255,77.6686,53500.0
2015-01-07 12:40:00,90.17,90.17,90.08,90.09,30600.0,77.6686,77.6686,77.5911,77.5997,30600.0
2015-01-07 12:45:00,90.11,90.11,90.0,90.1,27300.0,77.6169,77.6169,77.5221,77.6083,27300.0
2015-01-07 12:50:00,90.11,90.19,90.06,90.19,20700.0,77.6169,77.6858,77.5738,77.6858,20700.0
2015-01-07 12:55:00,90.19,90.19,90.06,90.07,19700.0,77.6858,77.6858,77.5738,77.5824,19700.0
2015-01-07 13:00:00,90.08,90.14,90.0,90.02,39500.0,77.5911,77.6427,77.5221,77.5394,39500.0
2015-01-07 13:05:00,90.01,90.09,89.95,89.96,17900.0,77.5308,77.5997,77.4791,77.4877,17900.0
2015-01-07 13:10:00,89.95,90.04,89.91,89.97,14900.0,77.4791,77.5566,77.4446,77.4963,14900.0
2015-01-07 13:15:00,89.97,90.1,89.94,90.09,17300.0,77.4963,77.6083,77.4705,77.5997,17300.0
2015-01-07 13:20:00,90.1,90.11,89.8,89.81,28300.0,77.6083,77.6169,77.3499,77.3585,28300.0
2015-01-07 13:25:00,89.8,89.91,89.76,89.85,14800.0,77.3499,77.4446,77.3154,77.3929,14800.0
2015-01-07 13:30:00,89.84,89.96,89.79,89.95,15300.0,77.3843,77.4877,77.3413,77.4791,15300.0
2015-01-07 13:35:00,89.94,90.05,89.91,90.0,19500.0,77.4705,77.5652,77.4446,77.5221,19500.0
2015-01-07 13:40:00,90.01,90.03,89.95,89.96,77800.0,77.5308,77.548,77.4791,77.4877,77800.0
2015-01-07 13:45:00,89.96,90.02,89.95,90.01,44200.0,77.4877,77.5394,77.4791,77.5308,44200.0
2015-01-07 13:50:00,90.01,90.01,89.97,90.0,40300.0,77.5308,77.5308,77.4963,77.5221,40300.0
2015-01-07 13:55:00,90.0,90.11,89.99,90.1,118100.0,77.5221,77.6169,77.5135,77.6083,118100.0
2015-01-07 14:00:00,90.1,90.15,89.9,90.15,111200.0,77.6083,77.6513,77.436,77.6513,111200.0
2015-01-07 14:05:00,90.12,90.17,90.01,90.15,38200.0,77.6255,77.6686,77.5308,77.6513,38200.0
2015-01-07 14:10:00,90.16,90.19,90.07,90.16,66700.0,77.66,77.6858,77.5824,77.66,66700.0
2015-01-07 14:15:00,90.15,90.17,90.01,90.1,29300.0,77.6513,77.6686,77.5308,77.6083,29300.0
2015-01-07 14:20:00,90.1,90.17,89.97,90.09,66900.0,77.6083,77.6686,77.4963,77.5997,66900.0
2015-01-07 14:25:00,90.08,90.17,90.06,90.12,36300.0,77.5911,77.6686,77.5738,77.6255,36300.0
2015-01-07 14:30:00,90.12,90.19,90.11,90.15,41000.0,77.6255,77.6858,77.6169,77.6513,41000.0
2015-01-07 14:35:00,90.16,90.19,90.1,90.1,55300.0,77.66,77.6858,77.6083,77.6083,55300.0
2015-01-07 14:40:00,90.11,90.11,90.0,90.04,62300.0,77.6169,77.6169,77.5221,77.5566,62300.0
2015-01-07 14:45:00,90.04,90.17,90.02,90.1,45100.0,77.5566,77.6686,77.5394,77.6083,45100.0
2015-01-07 14:50:00,90.1,90.11,89.96,90.04,40200.0,77.6083,77.6169,77.4877,77.5566,40200.0
2015-01-07 14:55:00,90.03,90.09,89.98,90.06,55000.0,77.548,77.5997,77.5049,77.5738,55000.0
2015-01-07 15:00:00,90.04,90.17,90.04,90.04,45100.0,77.5566,77.6686,77.5566,77.5566,45100.0
2015-01-07 15:05:00,90.04,90.22,90.03,90.22,59700.0,77.5566,77.7116,77.548,77.7116,59700.0
2015-01-07 15:10:00,90.22,90.22,90.07,90.09,52200.0,77.7116,77.7116,77.5824,77.5997,52200.0
2015-01-07 15:15:00,90.09,90.17,89.95,90.11,58000.0,77.5997,77.6686,77.4791,77.6169,58000.0
2015-01-07 15:20:00,90.11,90.12,89.98,90.0,74700.0,77.6169,77.6255,77.5049,77.5221,74700.0
2015-01-07 15:25:00,90.0,90.14,89.99,90.1,94800.0,77.5221,77.6427,77.5135,77.6083,94800.0
2015-01-07 15:30:00,90.11,90.16,90.0,90.11,74500.0,77.6169,77.66,77.5221,77.6169,74500.0
2015-01-07 15:35:00,90.11,90.13,90.04,90.11,81700.0,77.6169,77.6341,77.5566,77.6169,81700.0
2015-01-07 15:40:00,90.11,90.21,90.07,90.2,83900.0,77.6169,77.703,77.5824,77.6944,83900.0
2015-01-07 15:45:00,90.2,90.28,90.12,90.23,116700.0,77.6944,77.7633,77.6255,77.7203,116700.0
2015-01-07 15:50:00,90.24,90.28,90.13,90.16,173200.0,77.7289,77.7633,77.6341,77.66,173200.0
2015-01-07 15:55:00,90.17,90.32,90.15,90.24,342200.0,77.6686,77.7978,77.6513,77.7289,342200.0
2015-01-08 09:30:00,91.44,91.66,91.23,91.31,130900.0,78.7625,78.952,78.5816,78.6505,130900.0
2015-01-08 09:35:00,91.33,91.34,91.12,91.23,63100.0,78.6677,78.6764,78.4869,78.5816,63100.0
2015-01-08 09:40:00,91.23,91.35,91.06,91.11,56400.0,78.5816,78.685,78.4352,78.4783,56400.0
2015-01-08 09:45:00,91.11,91.19,91.0,91.1,34900.0,78.4783,78.5472,78.3835,78.4696,34900.0
2015-01-08 09:50:00,91.11,91.26,91.08,91.23,30300.0,78.4783,78.6075,78.4524,78.5816,30300.0
2015-01-08 09:55:00,91.24,91.27,91.21,91.24,40300.0,78.5902,78.6161,78.5644,78.5902,40300.0
2015-01-08 10:00:00,91.25,91.33,91.25,91.26,79300.0,78.5988,78.6677,78.5988,78.6075,79300.0
2015-01-08 10:05:00,91.26,91.41,91.25,91.39,77500.0,78.6075,78.7367,78.5988,78.7194,77500.0
2015-01-08 10:10:00,91.37,91.43,91.34,91.43,45200.0,78.7022,78.7539,78.6764,78.7539,45200.0
2015-01-08 10:15:00,91.41,91.44,91.31,91.34,57400.0,78.7367,78.7625,78.6505,78.6764,57400.0
2015-01-08 10:20:00,91.37,91.41,91.29,91.37,54100.0,78.7022,78.7367,78.6333,78.7022,54100.0
2015-01-08 10:25:00,91.37,91.48,91.35,91.37,30600.0,78.7022,78.797,78.685,78.7022,30600.0
2015-01-08 10:30:00,91.38,91.44,91.36,91.39,32300.0,78.7108,78.7625,78.6936,78.7194,32300.0
2015-01-08 10:35:00,91.39,91.39,91.25,91.26,54200.0,78.7194,78.7194,78.5988,78.6075,54200.0
2015-01-08 10:40:00,91.26,91.27,91.2,91.24,36200.0,78.6075,78.6161,78.5558,78.5902,36200.0
2015-01-08 10:45:00,91.25,91.35,91.25,91.29,39300.0,78.5988,78.685,78.5988,78.6333,39300.0
2015-01-08 10:50:00,91.29,91.29,91.22,91.28,31400.0,78.6333,78.6333,78.573,78.6247,31400.0
2015-01-08 10:55:00,91.28,91.5,91.27,91.5,52900.0,78.6247,78.8142,78.6161,78.8142,52900.0
2015-01-08 11:00:00,91.5,91.81,91.49,91.61,211000.0,78.8142,79.0812,78.8056,78.9089,211000.0
2015-01-08 11:05:00,91.61,91.7,91.6,91.6,53100.0,78.9089,78.9865,78.9003,78.9003,53100.0
2015-01-08 11:10:00,91.61,91.61,91.45,91.48,68400.0,78.9089,78.9089,78.7711,78.797,68400.0
2015-01-08 11:15:00,91.49,91.51,91.44,91.47,70400.0,78.8056,78.8228,78.7625,78.7883,70400.0
2015-01-08 11:20:00,91.47,91.5,91.41,91.45,68400.0,78.7883,78.8142,78.7367,78.7711,68400.0
2015-01-08 11:25:00,91.45,91.47,91.37,91.4,29500.0,78.7711,78.7883,78.7022,78.728,29500.0
2015-01-08 11:30:00,91.41,91.42,91.37,91.39,30500.0,78.7367,78.7453,78.7022,78.7194,30500.0
2015-01-08 11:35:00,91.39,91.4,91.27,91.36,27300.0,78.7194,78.728,78.6161,78.6936,27300.0
2015-01-08 11:40:00,91.36,91.41,91.3,91.39,18000.0,78.6936,78.7367,78.6419,78.7194,18000.0
2015-01-08 11:45:00,91.4,91.4,91.34,91.36,21800.0,78.728,78.728,78.6764,78.6936,21800.0
2015-01-08 11:50:00,91.37,91.4,91.32,91.39,18700.0,78.7022,78.728,78.6591,78.7194,18700.0
2015-01-08 11:55:00,91.39,91.4,91.34,91.39,22000.0,78.7194,78.728,78.6764,78.7194,22000.0
2015-01-08 12:00:00,91.39,91.39,91.3,91.3,24500.0,78.7194,78.7194,78.6419,78.6419,24500.0
2015-01-08 12:05:00,91.3,91.37,91.25,91.28,22900.0,78.6419,78.7022,78.5988,78.6247,22900.0
2015-01-08 12:10:00,91.27,91.3,91.09,91.13,20900.0,78.6161,78.6419,78.461,78.4955,20900.0
2015-01-08 12:15:00,91.12,91.19,91.11,91.19,15500.0,78.4869,78.5472,78.4783,78.5472,15500.0
2015-01-08 12:20:00,91.19,91.19,91.11,91.18,22100.0,78.5472,78.5472,78.4783,78.5385,22100.0
2015-01-08 12:25:00,91.19,91.32,91.15,91.28,15400.0,78.5472,78.6591,78.5127,78.6247,15400.0
2015-01-08 12:30:00,91.29,91.38,91.29,91.32,15700.0,78.6333,78.7108,78.6333,78.6591,15700.0
2015-01-08 12:35:00,91.32,91.33,91.24,91.24,18400.0,78.6591,78.6677,78.5902,78.5902,18400.0
2015-01-08 12:40:00,91.25,91.29,91.23,91.26,32600.0,78.5988,78.6333,78.5816,78.6075,32600.0
2015-01-08 12:45:00,91.26,91.28,91.22,91.23,14800.0,78.6075,78.6247,78.573,78.5816,14800.0
2015-01-08 12:50:00,91.23,91.33,91.23,91.23,19200.0,78.5816,78.6677,78.5816,78.5816,19200.0
2015-01-08 12:55:00,91.24,91.29,91.22,91.27,24600.0,78.5902,78.6333,78.573,78.6161,24600.0
2015-01-08 13:00:00,91.27,91.29,91.2,91.2,19200.0,78.6161,78.6333,78.5558,78.5558,19200.0
2015-01-08 13:05:00,91.21,91.35,91.21,91.35,28200.0,78.5644,78.685,78.5644,78.685,28200.0
2015-01-08 13:10:00,91.35,91.35,91.28,91.3,45900.0,78.685,78.685,78.6247,78.6419,45900.0
2015-01-08 13:15:00,91.3,91.34,91.29,91.3,21700.0,78.6419,78.6764,78.6333,78.6419,21700.0
2015-01-08 13:20:00,91.3,91.33,91.26,91.33,16500.0,78.6419,78.6677,78.6075,78.6677,16500.0
2015-01-08 13:25:00,91.34,91.41,91.31,91.35,21500.0,78.6764,78.7367,78.6505,78.685,21500.0
2015-01-08 13:30:00,91.35,91.38,91.3,91.31,18100.0,78.685,78.7108,78.6419,78.6505,18100.0
2015-01-08 13:35:00,91.3,91.38,91.29,91.31,27000.0,78.6419,78.7108,78.6333,78.6505,27000.0
2015-01-08 13:40:00,91.29,91.41,91.29,91.4,19700.0,78.6333,78.7367,78.6333,78.728,19700.0
2015-01-08 13:45:00,91.41,91.42,91.34,91.36,22300.0,78.7367,78.7453,78.6764,78.6936,22300.0
2015-01-08 13:50:00,91.35,91.39,91.34,91.38,21300.0,78.685,78.7194,78.6764,78.7108,21300.0
2015-01-08 13:55:00,91.37,91.37,91.25,91.28,45400.0,78.7022,78.7022,78.5988,78.6247,45400.0
2015-01-08 14:00:00,91.28,91.29,91.2,91.2,14500.0,78.6247,78.6333,78.5558,78.5558,14500.0
2015-01-08 14:05:00,91.23,91.31,91.22,91.28,21000.0,78.5816,78.6505,78.573,78.6247,21000.0
2015-01-08 14:10:00,91.29,91.31,91.18,91.23,21300.0,78.6333,78.6505,78.5385,78.5816,21300.0
2015-01-08 14:15:00,91.24,91.32,91.21,91.3,19400.0,78.5902,78.6591,78.5644,78.6419,19400.0
2015-01-08 14:20:00,91.3,91.35,91.25,91.29,40000.0,78.6419,78.685,78.5988,78.6333,40000.0
2015-01-08 14:25:00,91.3,91.36,91.27,91.35,27500.0,78.6419,78.6936,78.6161,78.685,27500.0
2015-01-08 14:30:00,91.35,91.44,91.33,91.36,99700.0,78.685,78.7625,78.6677,78.6936,99700.0
2015-01-08 14:35:00,91.36,91.46,91.36,91.44,47800.0,78.6936,78.7797,78.6936,78.7625,47800.0
2015-01-08 14:40:00,91.45,91.55,91.43,91.5,53200.0,78.7711,78.8572,78.7539,78.8142,53200.0
2015-01-08 14:45:00,91.49,91.52,91.43,91.52,47800.0,78.8056,78.8314,78.7539,78.8314,47800.0
2015-01-08 14:50:00,91.51,91.56,91.47,91.52,18600.0,78.8228,78.8659,78.7883,78.8314,18600.0
2015-01-08 14:55:00,91.52,91.59,91.46,91.46,21800.0,78.8314,78.8917,78.7797,78.7797,21800.0
2015-01-08 15:00:00,91.46,91.59,91.46,91.56,25800.0,78.7797,78.8917,78.7797,78.8659,25800.0
2015-01-08 15:05:00,91.57,91.6,91.43,91.45,25600.0,78.8745,78.9003,78.7539,78.7711,25600.0
2015-01-08 15:10:00,91.44,91.57,91.43,91.49,46100.0,78.7625,78.8745,78.7539,78.8056,46100.0
2015-01-08 15:15:00,91.49,91.53,91.46,91.51,30400.0,78.8056,78.84,78.7797,78.8228,30400.0
2015-01-08 15:20:00,91.52,91.59,91.51,91.59,43200.0,78.8314,78.8917,78.8228,78.8917,43200.0
2015-01-08 15:25:00,91.57,91.58,91.47,91.58,37200.0,78.8745,78.8831,78.7883,78.8831,37200.0
2015-01-08 15:30:00,91.58,91.59,91.43,91.45,39400.0,78.8831,78.8917,78.7539,78.7711,39400.0
2015-01-08 15:35:00,91.46,91.49,91.4,91.46,38300.0,78.7797,78.8056,78.728,78.7797,38300.0
2015-01-08 15:40:00,91.45,91.46,91.35,91.37,34400.0,78.7711,78.7797,78.685,78.7022,34400.0
2015-01-08 15:45:00,91.37,91.45,91.35,91.43,51400.0,78.7022,78.7711,78.685,78.7539,51400.0
2015-01-08 15:50:00,91.43,91.48,91.4,91.47,94500.0,78.7539,78.797,78.728,78.7883,94500.0
2015-01-08 15:55:00,91.47,91.61,91.42,91.54,175600.0,78.7883,78.9089,78.7453,78.8486,175600.0
2015-01-09 09:30:00,91.58,91.8,91.16,91.23,161500.0,78.8831,79.0726,78.5213,78.5816,161500.0
2015-01-09 09:35:00,91.25,91.25,90.91,91.1,56000.0,78.5988,78.5988,78.306,78.4696,56000.0
2015-01-09 09:40:00,91.11,91.29,91.11,91.24,52600.0,78.4783,78.6333,78.4783,78.5902,52600.0
2015-01-09 09:45:00,91.25,91.29,90.73,90.78,66100.0,78.5988,78.6333,78.1509,78.194,66100.0
2015-01-09 09:50:00,90.8,91.12,90.76,91.01,50900.0,78.2112,78.4869,78.1768,78.3921,50900.0
2015-01-09 09:55:00,91.01,91.09,90.76,90.78,48800.0,78.3921,78.461,78.1768,78.194,48800.0
2015-01-09 10:00:00,90.76,90.82,90.7,90.78,46300.0,78.1768,78.2285,78.1251,78.194,46300.0
2015-01-09 10:05:00,90.79,90.94,90.75,90.94,25500.0,78.2026,78.3318,78.1682,78.3318,25500.0
2015-01-09 10:10:00,90.93,91.02,90.84,90.89,13300.0,78.3232,78.4007,78.2457,78.2888,13300.0
2015-01-09 10:15:00,90.91,90.98,90.81,90.97,34000.0,78.306,78.3663,78.2198,78.3577,34000.0
2015-01-09 10:20:00,90.95,91.06,90.93,90.98,30600.0,78.3404,78.4352,78.3232,78.3663,30600.0
2015-01-09 10:25:00,90.98,91.04,90.86,90.88,83900.0,78.3663,78.418,78.2629,78.2801,83900.0
2015-01-09 10:30:00,90.86,90.87,90.44,90.55,66200.0,78.2629,78.2715,77.9011,77.9959,66200.0
2015-01-09 10:35:00,90.55,90.64,90.42,90.47,35400.0,77.9959,78.0734,77.8839,77.927,35400.0
2015-01-09 10:40:00,90.47,90.48,90.32,90.41,21600.0,77.927,77.9356,77.7978,77.8753,21600.0
2015-01-09 10:45:00,90.4,90.58,90.37,90.49,23300.0,77.8667,78.0217,77.8408,77.9442,23300.0
2015-01-09 10:50:00,90.48,90.75,90.45,90.69,34700.0,77.9356,78.1682,77.9098,78.1165,34700.0
2015-01-09 10:55:00,90.7,90.72,90.59,90.64,22800.0,78.1251,78.1423,78.0303,78.0734,22800.0
2015-01-09 11:00:00,90.62,90.64,90.47,90.52,38300.0,78.0562,78.0734,77.927,77.97,38300.0
2015-01-09 11:05:00,90.53,90.6,90.51,90.52,10100.0,77.9787,78.039,77.9614,77.97,10100.0
2015-01-09 11:10:00,90.53,90.54,90.24,90.31,26200.0,77.9787,77.9873,77.7289,77.7892,26200.0
2015-01-09 11:15:00,90.33,90.42,90.27,90.39,33900.0,77.8064,77.8839,77.7547,77.8581,33900.0
2015-01-09 11:20:00,90.38,90.51,90.35,90.51,80700.0,77.8495,77.9614,77.8236,77.9614,80700.0
2015-01-09 11:25:00,90.5,90.5,90.36,90.46,28000.0,77.9528,77.9528,77.8322,77.9184,28000.0
2015-01-09 11:30:00,90.45,90.57,90.32,90.53,34500.0,77.9098,78.0131,77.7978,77.9787,34500.0
2015-01-09 11:35:00,90.5,90.57,90.46,90.54,25900.0,77.9528,78.0131,77.9184,77.9873,25900.0
2015-01-09 11:40:00,90.55,90.56,90.4,90.56,22400.0,77.9959,78.0045,77.8667,78.0045,22400.0
2015-01-09 11:45:00,90.57,90.76,90.52,90.68,43700.0,78.0131,78.1768,77.97,78.1079,43700.0
2015-01-09 11:50:00,90.68,90.79,90.63,90.7,39900.0,78.1079,78.2026,78.0648,78.1251,39900.0
2015-01-09 11:55:00,90.66,90.79,90.61,90.77,26600.0,78.0906,78.2026,78.0476,78.1854,26600.0
2015-01-09 12:00:00,90.76,90.81,90.72,90.8,12000.0,78.1768,78.2198,78.1423,78.2112,12000.0
2015-01-09 12:05:00,90.8,90.95,90.78,90.94,38000.0,78.2112,78.3404,78.194,78.3318,38000.0
2015-01-09 12:10:00,90.95,90.95,90.79,90.83,54100.0,78.3404,78.3404,78.2026,78.2371,54100.0
2015-01-09 12:15:00,90.82,90.87,90.78,90.83,18700.0,78.2285,78.2715,78.194,78.2371,18700.0
2015-01-09 12:20:00,90.84,90.86,90.75,90.77,28300.0,78.2457,78.2629,78.1682,78.1854,28300.0
2015-01-09 12:25:00,90.76,90.8,90.7,90.79,19600.0,78.1768,78.2112,78.1251,78.2026,19600.0
2015-01-09 12:30:00,90.78,90.9,90.7,90.7,41300.0,78.194,78.2974,78.1251,78.1251,41300.0
2015-01-09 12:35:00,90.69,90.84,90.69,90.84,20900.0,78.1165,78.2457,78.1165,78.2457,20900.0
2015-01-09 12:40:00,90.85,90.85,90.76,90.79,16100.0,78.2543,78.2543,78.1768,78.2026,16100.0
2015-01-09 12:45:00,90.79,90.88,90.79,90.82,26100.0,78.2026,78.2801,78.2026,78.2285,26100.0
2015-01-09 12:50:00,90.82,90.83,90.66,90.7,7500.0,78.2285,78.2371,78.0906,78.1251,7500.0
2015-01-09 12:55:00,90.67,90.76,90.6,90.64,12500.0,78.0993,78.1768,78.039,78.0734,12500.0
2015-01-09 13:00:00,90.66,90.73,90.58,90.7,14300.0,78.0906,78.1509,78.0217,78.1251,14300.0
2015-01-09 13:05:00,90.71,90.76,90.7,90.7,8800.0,78.1337,78.1768,78.1251,78.1251,8800.0
2015-01-09 13:10:00,90.7,90.9,90.69,90.9,29500.0,78.1251,78.2974,78.1165,78.2974,29500.0
2015-01-09 13:15:00,90.89,90.92,90.86,90.9,27700.0,78.2888,78.3146,78.2629,78.2974,27700.0
2015-01-09 13:20:00,90.9,90.92,90.83,90.83,14300.0,78.2974,78.3146,78.2371,78.2371,14300.0
2015-01-09 13:25:00,90.84,90.86,90.78,90.82,11000.0,78.2457,78.2629,78.194,78.2285,11000.0
2015-01-09 13:30:00,90.81,90.93,90.81,90.88,15100.0,78.2198,78.3232,78.2198,78.2801,15100.0
2015-01-09 13:35:00,90.87,90.92,90.85,90.85,12400.0,78.2715,78.3146,78.2543,78.2543,12400.0
2015-01-09 13:40:00,90.85,90.87,90.68,90.72,16800.0,78.2543,78.2715,78.1079,78.1423,16800.0
2015-01-09 13:45:00,90.73,90.91,90.71,90.87,32000.0,78.1509,78.306,78.1337,78.2715,32000.0
2015-01-09 13:50:00,90.86,91.0,90.86,90.94,77500.0,78.2629,78.3835,78.2629,78.3318,77500.0
2015-01-09 13:55:00,90.94,90.94,90.86,90.88,18900.0,78.3318,78.3318,78.2629,78.2801,18900.0
2015-01-09 14:00:00,90.86,90.86,90.76,90.82,22100.0,78.2629,78.2629,78.1768,78.2285,22100.0
2015-01-09 14:05:00,90.81,90.88,90.77,90.81,19300.0,78.2198,78.2801,78.1854,78.2198,19300.0
2015-01-09 14:10:00,90.81,90.84,90.77,90.8,9700.0,78.2198,78.2457,78.1854,78.2112,9700.0
2015-01-09 14:15:00,90.8,90.81,90.71,90.77,19300.0,78.2112,78.2198,78.1337,78.1854,19300.0
2015-01-09 14:20:00,90.77,90.77,90.72,90.76,16500.0,78.1854,78.1854,78.1423,78.1768,16500.0
2015-01-09 14:25:00,90.75,90.8,90.68,90.71,27400.0,78.1682,78.2112,78.1079,78.1337,27400.0
2015-01-09 14:30:00,90.71,90.72,90.6,90.69,13700.0,78.1337,78.1423,78.039,78.1165,13700.0
2015-01-09 14:35:00,90.69,90.83,90.67,90.82,22900.0,78.1165,78.2371,78.0993,78.2285,22900.0
2015-01-09 14:40:00,90.81,90.84,90.74,90.76,12000.0,78.2198,78.2457,78.1595,78.1768,12000.0
2015-01-09 14:45:00,90.75,90.77,90.64,90.66,15900.0,78.1682,78.1854,78.0734,78.0906,15900.0
2015-01-09 14:50:00,90.67,90.69,90.63,90.67,55300.0,78.0993,78.1165,78.0648,78.0993,55300.0
2015-01-09 14:55:00,90.66,90.68,90.59,90.68,71400.0,78.0906,78.1079,78.0303,78.1079,71400.0
2015-01-09 15:00:00,90.66,90.72,90.63,90.68,59100.0,78.0906,78.1423,78.0648,78.1079,59100.0
2015-01-09 15:05:00,90.69,90.75,90.68,90.7,44200.0,78.1165,78.1682,78.1079,78.1251,44200.0
2015-01-09 15:10:00,90.7,90.82,90.7,90.76,96600.0,78.1251,78.2285,78.1251,78.1768,96600.0
2015-01-09 15:15:00,90.8,90.81,90.71,90.71,42100.0,78.2112,78.2198,78.1337,78.1337,42100.0
2015-01-09 15:20:00,90.71,90.74,90.65,90.69,39800.0,78.1337,78.1595,78.082,78.1165,39800.0
2015-01-09 15:25:00,90.68,90.69,90.43,90.47,52900.0,78.1079,78.1165,77.8925,77.927,52900.0
2015-01-09 15:30:00,90.48,90.49,90.31,90.46,53300.0,77.9356,77.9442,77.7892,77.9184,53300.0
2015-01-09 15:35:00,90.47,90.51,90.4,90.43,58500.0,77.927,77.9614,77.8667,77.8925,58500.0
2015-01-09 15:40:00,90.43,90.54,90.43,90.49,59100.0,77.8925,77.9873,77.8925,77.9442,59100.0
2015-01-09 15:45:00,90.49,90.6,90.45,90.51,88200.0,77.9442,78.039,77.9098,77.9614,88200.0
2015-01-09 15:50:00,90.51,90.54,90.42,90.46,91100.0,77.9614,77.9873,77.8839,77.9184,91100.0
2015-01-09 15:55:00,90.47,90.51,90.42,90.43,176900.0,77.927,77.9614,77.8839,77.8925,176900.0
2015-01-12 09:30:00,90.5,90.94,90.4,90.4,83600.0,77.9528,78.3318,77.8667,77.8667,83600.0
2015-01-12 09:35:00,90.35,90.38,89.65,89.89,82200.0,77.8236,77.8495,77.2207,77.4274,82200.0
2015-01-12 09:40:00,89.92,89.92,89.53,89.68,45000.0,77.4532,77.4532,77.1173,77.2465,45000.0
2015-01-12 09:45:00,89.69,89.72,89.35,89.39,66400.0,77.2551,77.281,76.9623,76.9967,66400.0
2015-01-12 09:50:00,89.37,89.62,89.15,89.51,30500.0,76.9795,77.1948,76.79,77.1001,30500.0
2015-01-12 09:55:00,89.55,89.57,89.18,89.32,30400.0,77.1345,77.1518,76.8158,76.9364,30400.0
2015-01-12 10:00:00,89.33,89.37,89.08,89.31,42200.0,76.945,76.9795,76.7297,76.9278,42200.0
2015-01-12 10:05:00,89.29,89.54,89.27,89.52,26400.0,76.9106,77.1259,76.8934,77.1087,26400.0
2015-01-12 10:10:00,89.5,89.58,89.39,89.51,32100.0,77.0915,77.1604,76.9967,77.1001,32100.0
2015-01-12 10:15:00,89.53,89.77,89.49,89.75,25800.0,77.1173,77.324,77.0829,77.3068,25800.0
2015-01-12 10:20:00,89.74,89.75,89.56,89.64,19400.0,77.2982,77.3068,77.1431,77.2121,19400.0
2015-01-12 10:25:00,89.67,89.83,89.49,89.51,29600.0,77.2379,77.3757,77.0829,77.1001,29600.0
2015-01-12 10:30:00,89.52,89.68,89.5,89.67,31700.0,77.1087,77.2465,77.0915,77.2379,31700.0
2015-01-12 10:35:00,89.65,89.77,89.63,89.72,62200.0,77.2207,77.324,77.2034,77.281,62200.0
2015-01-12 10:40:00,89.72,89.92,89.68,89.91,65400.0,77.281,77.4532,77.2465,77.4446,65400.0
2015-01-12 10:45:00,89.93,90.09,89.92,90.06,34800.0,77.4618,77.5997,77.4532,77.5738,34800.0
2015-01-12 10:50:00,90.05,90.08,89.94,89.99,61300.0,77.5652,77.5911,77.4705,77.5135,61300.0
2015-01-12 10:55:00,89.98,90.1,89.95,90.1,21800.0,77.5049,77.6083,77.4791,77.6083,21800.0
2015-01-12 11:00:00,90.12,90.31,90.12,90.29,35200.0,77.6255,77.7892,77.6255,77.7719,35200.0
2015-01-12 11:05:00,90.29,90.38,90.23,90.25,46200.0,77.7719,77.8495,77.7203,77.7375,46200.0
2015-01-12 11:10:00,90.26,90.34,90.15,90.15,29200.0,77.7461,77.815,77.6513,77.6513,29200.0
2015-01-12 11:15:00,90.16,90.22,90.11,90.21,23600.0,77.66,77.7116,77.6169,77.703,23600.0
2015-01-12 11:20:00,90.21,90.21,90.1,90.14,25600.0,77.703,77.703,77.6083,77.6427,25600.0
2015-01-12 11:25:00,90.15,90.16,89.97,89.99,25000.0,77.6513,77.66,77.4963,77.5135,25000.0
2015-01-12 11:30:00,89.99,90.04,89.87,89.94,22500.0,77.5135,77.5566,77.4102,77.4705,22500.0
2015-01-12 11:35:00,89.95,90.11,89.95,90.07,19800.0,77.4791,77.6169,77.4791,77.5824,19800.0
2015-01-12 11:40:00,90.07,90.09,90.0,90.01,14300.0,77.5824,77.5997,77.5221,77.5308,14300.0
2015-01-12 11:45:00,90.01,90.03,89.8,89.82,31600.0,77.5308,77.548,77.3499,77.3671,31600.0
2015-01-12 11:50:00,89.8,89.87,89.7,89.79,15400.0,77.3499,77.4102,77.2637,77.3413,15400.0
2015-01-12 11:55:00,89.77,89.93,89.76,89.9,15900.0,77.324,77.4618,77.3154,77.436,15900.0
2015-01-12 12:00:00,89.93,90.02,89.91,89.99,18000.0,77.4618,77.5394,77.4446,77.5135,18000.0
2015-01-12 12:05:00,90.0,90.08,89.96,90.06,16400.0,77.5221,77.5911,77.4877,77.5738,16400.0
2015-01-12 12:10:00,90.06,90.16,89.95,89.97,40400.0,77.5738,77.66,77.4791,77.4963,40400.0
2015-01-12 12:15:00,89.96,90.02,89.84,90.01,19700.0,77.4877,77.5394,77.3843,77.5308,19700.0
2015-01-12 12:20:00,90.03,90.23,90.02,90.18,13900.0,77.548,77.7203,77.5394,77.6772,13900.0
2015-01-12 12:25:00,90.19,90.2,90.07,90.11,15700.0,77.6858,77.6944,77.5824,77.6169,15700.0
2015-01-12 12:30:00,90.12,90.17,90.06,90.16,14600.0,77.6255,77.6686,77.5738,77.66,14600.0
2015-01-12 12:35:00,90.14,90.16,90.11,90.13,8100.0,77.6427,77.66,77.6169,77.6341,8100.0
2015-01-12 12:40:00,90.13,90.14,89.94,89.96,14400.0,77.6341,77.6427,77.4705,77.4877,14400.0
2015-01-12 12:45:00,89.97,90.07,89.91,89.91,19300.0,77.4963,77.5824,77.4446,77.4446,19300.0
2015-01-12 12:50:00,89.91,89.92,89.8,89.82,7500.0,77.4446,77.4532,77.3499,77.3671,7500.0
2015-01-12 12:55:00,89.83,89.95,89.76,89.82,19600.0,77.3757,77.4791,77.3154,77.3671,19600.0
2015-01-12 13:00:00,89.82,90.0,89.81,89.93,15400.0,77.3671,77.5221,77.3585,77.4618,15400.0
2015-01-12 13:05:00,89.91,90.01,89.83,89.92,11600.0,77.4446,77.5308,77.3757,77.4532,11600.0
2015-01-12 13:10:00,89.92,90.01,89.86,90.01,11400.0,77.4532,77.5308,77.4016,77.5308,11400.0
2015-01-12 13:15:00,90.01,90.01,89.9,89.9,8500.0,77.5308,77.5308,77.436,77.436,8500.0
2015-01-12 13:20:00,89.88,89.88,89.78,89.81,14600.0,77.4188,77.4188,77.3326,77.3585,14600.0
2015-01-12 13:25:00,89.79,89.87,89.79,89.8,15700.0,77.3413,77.4102,77.3413,77.3499,15700.0
2015-01-12 13:30:00,89.8,89.93,89.79,89.92,9800.0,77.3499,77.4618,77.3413,77.4532,9800.0
2015-01-12 13:35:00,89.92,90.03,89.91,90.01,42600.0,77.4532,77.548,77.4446,77.5308,42600.0
2015-01-12 13:40:00,90.02,90.04,89.97,90.02,28600.0,77.5394,77.5566,77.4963,77.5394,28600.0
2015-01-12 13:45:00,90.03,90.09,89.97,90.09,30400.0,77.548,77.5997,77.4963,77.5997,30400.0
2015-01-12 13:50:00,90.1,90.1,89.98,89.98,20900.0,77.6083,77.6083,77.5049,77.5049,20900.0
2015-01-12 13:55:00,89.99,90.01,89.93,89.95,17500.0,77.5135,77.5308,77.4618,77.4791,17500.0
2015-01-12 14:00:00,89.95,90.04,89.94,90.0,19700.0,77.4791,77.5566,77.4705,77.5221,19700.0
2015-01-12 14:05:00,89.99,90.03,89.91,89.95,33800.0,77.5135,77.548,77.4446,77.4791,33800.0
2015-01-12 14:10:00,89.96,90.05,89.93,89.94,31100.0,77.4877,77.5652,77.4618,77.4705,31100.0
2015-01-12 14:15:00,89.95,89.97,89.77,89.77,42500.0,77.4791,77.4963,77.324,77.324,42500.0
2015-01-12 14:20:00,89.77,89.81,89.64,89.66,21900.0,77.324,77.3585,77.2121,77.2293,21900.0
2015-01-12 14:25:00,89.66,89.77,89.61,89.66,15200.0,77.2293,77.324,77.1862,77.2293,15200.0
2015-01-12 14:30:00,89.66,89.67,89.57,89.65,16400.0,77.2293,77.2379,77.1518,77.2207,16400.0
2015-01-12 14:35:00,89.66,89.66,89.51,89.55,23500.0,77.2293,77.2293,77.1001,77.1345,23500.0
2015-01-12 14:40:00,89.54,89.59,89.52,89.57,20700.0,77.1259,77.169,77.1087,77.1518,20700.0
2015-01-12 14:45:00,89.57,89.66,89.51,89.64,16000.0,77.1518,77.2293,77.1001,77.2121,16000.0
2015-01-12 14:50:00,89.63,89.69,89.57,89.66,15300.0,77.2034,77.2551,77.1518,77.2293,15300.0
2015-01-12 14:55:00,89.65,89.71,89.6,89.69,31600.0,77.2207,77.2724,77.1776,77.2551,31600.0
2015-01-12 15:00:00,89.7,89.81,89.65,89.78,31200.0,77.2637,77.3585,77.2207,77.3326,31200.0
2015-01-12 15:05:00,89.79,89.81,89.69,89.75,30100.0,77.3413,77.3585,77.2551,77.3068,30100.0
2015-01-12 15:10:00,89.75,89.81,89.74,89.78,22800.0,77.3068,77.3585,77.2982,77.3326,22800.0
2015-01-12 15:15:00,89.78,89.88,89.74,89.77,33000.0,77.3326,77.4188,77.2982,77.324,33000.0
2015-01-12 15:20:00,89.77,89.84,89.62,89.65,37400.0,77.324,77.3843,77.1948,77.2207,37400.0
2015-01-12 15:25:00,89.65,89.74,89.6,89.66,30600.0,77.2207,77.2982,77.1776,77.2293,30600.0
2015-01-12 15:30:00,89.67,89.72,89.41,89.43,78400.0,77.2379,77.281,77.0139,77.0312,78400.0
2015-01-12 15:35:00,89.44,89.47,89.38,89.46,69700.0,77.0398,77.0656,76.9881,77.057,69700.0
2015-01-12 15:40:00,89.45,89.6,89.44,89.55,63500.0,77.0484,77.1776,77.0398,77.1345,63500.0
2015-01-12 15:45:00,89.56,89.87,89.55,89.76,113700.0,77.1431,77.4102,77.1345,77.3154,113700.0
2015-01-12 15:50:00,89.75,89.78,89.63,89.68,85500.0,77.3068,77.3326,77.2034,77.2465,85500.0
2015-01-12 15:55:00,89.68,89.7,89.46,89.52,251100.0,77.2465,77.2637,77.057,77.1087,251100.0
2015-01-13 09:30:00,90.27,90.75,90.26,90.72,97200.0,77.7547,78.1682,77.7461,78.1423,97200.0
2015-01-13 09:35:00,90.75,90.85,90.75,90.8,67300.0,78.1682,78.2543,78.1682,78.2112,67300.0
2015-01-13 09:40:00,90.85,91.0,90.79,90.84,46100.0,78.2543,78.3835,78.2026,78.2457,46100.0
2015-01-13 09:45:00,90.85,91.14,90.85,91.04,37300.0,78.2543,78.5041,78.2543,78.418,37300.0
2015-01-13 09:50:00,91.07,91.11,90.83,91.06,29300.0,78.4438,78.4783,78.2371,78.4352,29300.0
2015-01-13 09:55:00,91.06,91.1,90.91,90.92,23400.0,78.4352,78.4696,78.306,78.3146,23400.0
2015-01-13 10:00:00,90.95,91.1,90.93,90.98,44500.0,78.3404,78.4696,78.3232,78.3663,44500.0
2015-01-13 10:05:00,90.98,90.98,90.8,90.91,28100.0,78.3663,78.3663,78.2112,78.306,28100.0
2015-01-13 10:10:00,90.9,90.9,90.8,90.83,41300.0,78.2974,78.2974,78.2112,78.2371,41300.0
2015-01-13 10:15:00,90.84,90.84,90.7,90.72,25500.0,78.2457,78.2457,78.1251,78.1423,25500.0
2015-01-13 10:20:00,90.72,90.78,90.66,90.69,25100.0,78.1423,78.194,78.0906,78.1165,25100.0
2015-01-13 10:25:00,90.66,90.7,90.62,90.64,27600.0,78.0906,78.1251,78.0562,78.0734,27600.0
2015-01-13 10:30:00,90.65,90.67,90.55,90.64,24600.0,78.082,78.0993,77.9959,78.0734,24600.0
2015-01-13 10:35:00,90.65,90.71,90.62,90.62,18200.0,78.082,78.1337,78.0562,78.0562,18200.0
2015-01-13 10:40:00,90.63,90.79,90.63,90.71,27600.0,78.0648,78.2026,78.0648,78.1337,27600.0
2015-01-13 10:45:00,90.68,90.76,90.65,90.68,22900.0,78.1079,78.1768,78.082,78.1079,22900.0
2015-01-13 10:50:00,90.68,90.79,90.68,90.72,18800.0,78.1079,78.2026,78.1079,78.1423,18800.0
2015-01-13 10:55:00,90.73,90.8,90.71,90.76,27400.0,78.1509,78.2112,78.1337,78.1768,27400.0
2015-01-13 11:00:00,90.76,90.83,90.7,90.7,35500.0,78.1768,78.2371,78.1251,78.1251,35500.0
2015-01-13 11:05:00,90.69,90.73,90.66,90.67,18600.0,78.1165,78.1509,78.0906,78.0993,18600.0
2015-01-13 11:10:00,90.64,90.7,90.64,90.69,14200.0,78.0734,78.1251,78.0734,78.1165,14200.0
2015-01-13 11:15:00,90.69,90.7,90.55,90.56,15300.0,78.1165,78.1251,77.9959,78.0045,15300.0
2015-01-13 11:20:00,90.56,90.57,90.48,90.54,16700.0,78.0045,78.0131,77.9356,77.9873,16700.0
2015-01-13 11:25:00,90.55,90.61,90.49,90.61,15400.0,77.9959,78.0476,77.9442,78.0476,15400.0
2015-01-13 11:30:00,90.62,90.63,90.47,90.49,16900.0,78.0562,78.0648,77.927,77.9442,16900.0
2015-01-13 11:35:00,90.51,90.54,90.38,90.42,28100.0,77.9614,77.9873,77.8495,77.8839,28100.0
2015-01-13 11:40:00,90.42,90.44,90.24,90.3,21900.0,77.8839,77.9011,77.7289,77.7806,21900.0
2015-01-13 11:45:00,90.3,90.48,90.27,90.46,20400.0,77.7806,77.9356,77.7547,77.9184,20400.0
2015-01-13 11:50:00,90.43,90.47,90.4,90.4,6900.0,77.8925,77.927,77.8667,77.8667,6900.0
2015-01-13 11:55:00,90.4,90.4,90.29,90.3,13800.0,77.8667,77.8667,77.7719,77.7806,13800.0
2015-01-13 12:00:00,90.3,90.36,90.18,90.28,13200.0,77.7806,77.8322,77.6772,77.7633,13200.0
2015-01-13 12:05:00,90.28,90.28,90.18,90.23,16500.0,77.7633,77.7633,77.6772,77.7203,16500.0
2015-01-13 12:10:00,90.21,90.28,90.17,90.28,12700.0,77.703,77.7633,77.6686,77.7633,12700.0
2015-01-13 12:15:00,90.25,90.28,90.18,90.23,17600.0,77.7375,77.7633,77.6772,77.7203,17600.0
2015-01-13 12:20:00,90.24,90.25,89.98,90.01,23200.0,77.7289,77.7375,77.5049,77.5308,23200.0
2015-01-13 12:25:00,90.0,90.21,90.0,90.15,22300.0,77.5221,77.703,77.5221,77.6513,22300.0
2015-01-13 12:30:00,90.14,90.14,89.97,90.0,18300.0,77.6427,77.6427,77.4963,77.5221,18300.0
2015-01-13 12:35:00,90.02,90.13,90.01,90.06,22300.0,77.5394,77.6341,77.5308,77.5738,22300.0
2015-01-13 12:40:00,90.05,90.05,89.92,90.05,24400.0,77.5652,77.5652,77.4532,77.5652,24400.0
2015-01-13 12:45:00,90.02,90.18,90.0,90.16,21300.0,77.5394,77.6772,77.5221,77.66,21300.0
2015-01-13 12:50:00,90.18,90.22,90.08,90.08,20200.0,77.6772,77.7116,77.5911,77.5911,20200.0
2015-01-13 12:55:00,90.09,90.16,90.03,90.16,19600.0,77.5997,77.66,77.548,77.66,19600.0
2015-01-13 13:00:00,90.16,90.29,90.15,90.2,17200.0,77.66,77.7719,77.6513,77.6944,17200.0
2015-01-13 13:05:00,90.2,90.32,90.2,90.24,8700.0,77.6944,77.7978,77.6944,77.7289,8700.0
2015-01-13 13:10:00,90.23,90.29,90.21,90.26,23500.0,77.7203,77.7719,77.703,77.7461,23500.0
2015-01-13 13:15:00,90.23,90.24,90.16,90.16,9600.0,77.7203,77.7289,77.66,77.66,9600.0
2015-01-13 13:20:00,90.16,90.16,89.78,89.83,29600.0,77.66,77.66,77.3326,77.3757,29600.0
2015-01-13 13:25:00,89.84,89.86,89.56,89.61,27900.0,77.3843,77.4016,77.1431,77.1862,27900.0
2015-01-13 13:30:00,89.6,89.6,89.4,89.55,61900.0,77.1776,77.1776,77.0053,77.1345,61900.0
2015-01-13 13:35:00,89.56,89.58,89.32,89.33,43900.0,77.1431,77.1604,76.9364,76.945,43900.0
2015-01-13 13:40:00,89.3,89.43,89.26,89.33,38500.0,76.9192,77.0312,76.8847,76.945,38500.0
2015-01-13 13:45:00,89.33,89.5,89.32,89.44,20000.0,76.945,77.0915,76.9364,77.0398,20000.0
2015-01-13 13:50:00,89.43,89.47,88.85,88.97,67800.0,77.0312,77.0656,76.5316,76.6349,67800.0
2015-01-13 13:55:00,88.97,89.15,88.89,89.1,29400.0,76.6349,76.79,76.566,76.7469,29400.0
2015-01-13 14:00:00,89.1,89.1,88.88,88.96,39900.0,76.7469,76.7469,76.5574,76.6263,39900.0
2015-01-13 14:05:00,88.96,88.98,88.66,88.7,55900.0,76.6263,76.6436,76.3679,76.4024,55900.0
2015-01-13 14:10:00,88.7,88.75,88.43,88.57,61200.0,76.4024,76.4454,76.1698,76.2904,61200.0
2015-01-13 14:15:00,88.55,88.73,88.5,88.61,30500.0,76.2732,76.4282,76.2301,76.3249,30500.0
2015-01-13 14:20:00,88.62,88.69,88.59,88.69,26800.0,76.3335,76.3938,76.3076,76.3938,26800.0
2015-01-13 14:25:00,88.67,88.86,88.66,88.79,46400.0,76.3765,76.5402,76.3679,76.4799,46400.0
2015-01-13 14:30:00,88.8,88.92,88.79,88.84,22300.0,76.4885,76.5919,76.4799,76.523,22300.0
2015-01-13 14:35:00,88.84,88.95,88.81,88.86,16600.0,76.523,76.6177,76.4971,76.5402,16600.0
2015-01-13 14:40:00,88.89,89.03,88.83,88.98,30600.0,76.566,76.6866,76.5144,76.6436,30600.0
2015-01-13 14:45:00,88.97,89.04,88.92,88.92,18300.0,76.6349,76.6952,76.5919,76.5919,18300.0
2015-01-13 14:50:00,88.93,89.06,88.93,89.0,26800.0,76.6005,76.7125,76.6005,76.6608,26800.0
2015-01-13 14:55:00,89.01,89.04,88.59,88.59,42700.0,76.6694,76.6952,76.3076,76.3076,42700.0
2015-01-13 15:00:00,88.61,88.75,88.6,88.7,29600.0,76.3249,76.4454,76.3162,76.4024,29600.0
2015-01-13 15:05:00,88.69,88.73,88.52,88.57,61900.0,76.3938,76.4282,76.2473,76.2904,61900.0
2015-01-13 15:10:00,88.55,88.94,88.55,88.94,44200.0,76.2732,76.6091,76.2732,76.6091,44200.0
2015-01-13 15:15:00,88.93,89.09,88.89,88.94,32700.0,76.6005,76.7383,76.566,76.6091,32700.0
2015-01-13 15:20:00,88.96,89.09,88.91,89.05,39400.0,76.6263,76.7383,76.5833,76.7039,39400.0
2015-01-13 15:25:00,89.06,89.11,88.83,88.83,40400.0,76.7125,76.7555,76.5144,76.5144,40400.0
2015-01-13 15:30:00,88.86,89.27,88.85,89.17,76300.0,76.5402,76.8934,76.5316,76.8072,76300.0
2015-01-13 15:35:00,89.18,89.58,89.14,89.56,86100.0,76.8158,77.1604,76.7814,77.1431,86100.0
2015-01-13 15:40:00,89.56,89.65,89.41,89.47,66100.0,77.1431,77.2207,77.0139,77.0656,66100.0
2015-01-13 15:45:00,89.48,89.5,89.19,89.19,110500.0,77.0742,77.0915,76.8244,76.8244,110500.0
2015-01-13 15:50:00,89.2,89.25,89.04,89.16,94500.0,76.8331,76.8761,76.6952,76.7986,94500.0
2015-01-13 15:55:00,89.17,89.25,89.11,89.22,271800.0,76.8072,76.8761,76.7555,76.8503,271800.0
2015-01-14 09:30:00,87.44,87.79,87.09,87.65,204300.0,75.3171,75.6185,75.0156,75.498,204300.0
2015-01-14 09:35:00,87.65,87.92,87.59,87.81,40700.0,75.498,75.7305,75.4463,75.6358,40700.0
2015-01-14 09:40:00,87.83,88.04,87.8,87.88,35500.0,75.653,75.8339,75.6272,75.6961,35500.0
2015-01-14 09:45:00,87.87,87.98,87.8,87.89,84400.0,75.6875,75.7822,75.6272,75.7047,84400.0
2015-01-14 09:50:00,87.91,87.91,87.66,87.71,31800.0,75.7219,75.7219,75.5066,75.5496,31800.0
2015-01-14 09:55:00,87.73,87.85,87.69,87.78,50400.0,75.5669,75.6702,75.5324,75.6099,50400.0
2015-01-14 10:00:00,87.78,88.03,87.74,87.82,32700.0,75.6099,75.8253,75.5755,75.6444,32700.0
2015-01-14 10:05:00,87.82,88.36,87.82,88.33,63700.0,75.6444,76.1095,75.6444,76.0837,63700.0
2015-01-14 10:10:00,88.33,88.42,88.24,88.29,65900.0,76.0837,76.1612,76.0062,76.0492,65900.0
2015-01-14 10:15:00,88.32,88.34,88.15,88.15,53600.0,76.0751,76.0923,75.9286,75.9286,53600.0
2015-01-14 10:20:00,88.16,88.19,88.0,88.0,38400.0,75.9372,75.9631,75.7994,75.7994,38400.0
2015-01-14 10:25:00,88.0,88.08,87.88,88.04,84800.0,75.7994,75.8683,75.6961,75.8339,84800.0
2015-01-14 10:30:00,88.03,88.05,87.68,87.75,99200.0,75.8253,75.8425,75.5238,75.5841,99200.0
2015-01-14 10:35:00,87.74,87.95,87.67,87.7,43100.0,75.5755,75.7564,75.5152,75.541,43100.0
2015-01-14 10:40:00,87.68,87.91,87.66,87.79,102400.0,75.5238,75.7219,75.5066,75.6185,102400.0
2015-01-14 10:45:00,87.81,88.01,87.72,87.93,44700.0,75.6358,75.808,75.5582,75.7391,44700.0
2015-01-14 10:50:00,87.91,87.96,87.7,87.71,49000.0,75.7219,75.765,75.541,75.5496,49000.0
2015-01-14 10:55:00,87.71,87.82,87.58,87.74,104100.0,75.5496,75.6444,75.4377,75.5755,104100.0
2015-01-14 11:00:00,87.75,87.79,87.5,87.61,57200.0,75.5841,75.6185,75.3688,75.4635,57200.0
2015-01-14 11:05:00,87.59,87.63,87.34,87.4,53100.0,75.4463,75.4807,75.2309,75.2826,53100.0
2015-01-14 11:10:00,87.43,87.54,87.3,87.3,41200.0,75.3085,75.4032,75.1965,75.1965,41200.0
2015-01-14 11:15:00,87.28,87.4,87.15,87.15,86000.0,75.1793,75.2826,75.0673,75.0673,86000.0
2015-01-14 11:20:00,87.13,87.31,87.13,87.28,39400.0,75.05,75.2051,75.05,75.1793,39400.0
2015-01-14 11:25:00,87.26,87.33,87.1,87.11,66500.0,75.162,75.2223,75.0242,75.0328,66500.0
2015-01-14 11:30:00,87.13,87.23,87.04,87.17,79100.0,75.05,75.1362,74.9725,75.0845,79100.0
2015-01-14 11:35:00,87.18,87.25,87.06,87.21,47600.0,75.0931,75.1534,74.9898,75.119,47600.0
2015-01-14 11:40:00,87.2,87.25,87.15,87.2,94200.0,75.1103,75.1534,75.0673,75.1103,94200.0
2015-01-14 11:45:00,87.19,87.23,87.13,87.17,58200.0,75.1017,75.1362,75.05,75.0845,58200.0
2015-01-14 11:50:00,87.17,87.23,86.98,87.01,104100.0,75.0845,75.1362,74.9208,74.9467,104100.0
2015-01-14 11:55:00,87.01,87.18,87.01,87.1,57900.0,74.9467,75.0931,74.9467,75.0242,57900.0
2015-01-14 12:00:00,87.1,87.14,86.97,87.06,51100.0,75.0242,75.0587,74.9122,74.9898,51100.0
2015-01-14 12:05:00,87.05,87.05,86.85,86.86,56000.0,74.9811,74.9811,74.8089,74.8175,56000.0
2015-01-14 12:10:00,86.86,86.89,86.76,86.79,50400.0,74.8175,74.8433,74.7313,74.7572,50400.0
2015-01-14 12:15:00,86.8,86.94,86.78,86.85,31900.0,74.7658,74.8864,74.7486,74.8089,31900.0
2015-01-14 12:20:00,86.84,86.99,86.79,86.9,40100.0,74.8003,74.9295,74.7572,74.8519,40100.0
2015-01-14 12:25:00,86.91,86.94,86.86,86.92,25800.0,74.8606,74.8864,74.8175,74.8692,25800.0
2015-01-14 12:30:00,86.91,86.97,86.85,86.93,38400.0,74.8606,74.9122,74.8089,74.8778,38400.0
2015-01-14 12:35:00,86.93,86.98,86.89,86.92,42500.0,74.8778,74.9208,74.8433,74.8692,42500.0
2015-01-14 12:40:00,86.93,86.99,86.86,86.87,52300.0,74.8778,74.9295,74.8175,74.8261,52300.0
2015-01-14 12:45:00,86.87,86.94,86.77,86.88,34800.0,74.8261,74.8864,74.74,74.8347,34800.0
2015-01-14 12:50:00,86.87,86.87,86.6,86.66,41600.0,74.8261,74.8261,74.5935,74.6452,41600.0
2015-01-14 12:55:00,86.65,86.77,86.63,86.75,44100.0,74.6366,74.74,74.6194,74.7227,44100.0
2015-01-14 13:00:00,86.75,86.86,86.75,86.81,34200.0,74.7227,74.8175,74.7227,74.7744,34200.0
2015-01-14 13:05:00,86.81,86.88,86.75,86.76,27200.0,74.7744,74.8347,74.7227,74.7313,27200.0
2015-01-14 13:10:00,86.77,86.82,86.66,86.66,29300.0,74.74,74.783,74.6452,74.6452,29300.0
2015-01-14 13:15:00,86.66,86.73,86.57,86.73,42500.0,74.6452,74.7055,74.5677,74.7055,42500.0
2015-01-14 13:20:00,86.73,86.73,86.58,86.58,24900.0,74.7055,74.7055,74.5763,74.5763,24900.0
2015-01-14 13:25:00,86.58,86.66,86.54,86.59,41600.0,74.5763,74.6452,74.5418,74.5849,41600.0
2015-01-14 13:30:00,86.58,86.64,86.51,86.54,38800.0,74.5763,74.628,74.516,74.5418,38800.0
2015-01-14 13:35:00,86.56,86.6,86.47,86.47,27600.0,74.5591,74.5935,74.4816,74.4816,27600.0
2015-01-14 13:40:00,86.48,86.49,86.31,86.31,71200.0,74.4902,74.4988,74.3437,74.3437,71200.0
2015-01-14 13:45:00,86.31,86.51,86.25,86.48,77700.0,74.3437,74.516,74.2921,74.4902,77700.0
2015-01-14 13:50:00,86.49,86.53,86.41,86.47,40400.0,74.4988,74.5332,74.4299,74.4816,40400.0
2015-01-14 13:55:00,86.47,86.61,86.44,86.57,42300.0,74.4816,74.6021,74.4557,74.5677,42300.0
2015-01-14 14:00:00,86.58,86.74,86.51,86.71,43100.0,74.5763,74.7141,74.516,74.6883,43100.0
2015-01-14 14:05:00,86.71,86.73,86.47,86.49,84600.0,74.6883,74.7055,74.4816,74.4988,84600.0
2015-01-14 14:10:00,86.48,86.75,86.45,86.72,91800.0,74.4902,74.7227,74.4643,74.6969,91800.0
2015-01-14 14:15:00,86.75,86.87,86.65,86.84,129700.0,74.7227,74.8261,74.6366,74.8003,129700.0
2015-01-14 14:20:00,86.83,86.87,86.7,86.73,95400.0,74.7916,74.8261,74.6797,74.7055,95400.0
2015-01-14 14:25:00,86.73,86.96,86.72,86.86,53900.0,74.7055,74.9036,74.6969,74.8175,53900.0
2015-01-14 14:30:00,86.88,87.04,86.81,86.92,83700.0,74.8347,74.9725,74.7744,74.8692,83700.0
2015-01-14 14:35:00,86.91,87.01,86.86,86.92,46100.0,74.8606,74.9467,74.8175,74.8692,46100.0
2015-01-14 14:40:00,86.91,87.01,86.86,86.93,73500.0,74.8606,74.9467,74.8175,74.8778,73500.0
2015-01-14 14:45:00,86.93,86.98,86.85,86.88,69200.0,74.8778,74.9208,74.8089,74.8347,69200.0
2015-01-14 14:50:00,86.87,86.87,86.63,86.64,59200.0,74.8261,74.8261,74.6194,74.628,59200.0
2015-01-14 14:55:00,86.65,86.66,86.54,86.54,42200.0,74.6366,74.6452,74.5418,74.5418,42200.0
2015-01-14 15:00:00,86.53,86.78,86.52,86.74,56000.0,74.5332,74.7486,74.5246,74.7141,56000.0
2015-01-14 15:05:00,86.73,86.82,86.66,86.76,72300.0,74.7055,74.783,74.6452,74.7313,72300.0
2015-01-14 15:10:00,86.77,86.77,86.53,86.69,64200.0,74.74,74.74,74.5332,74.6711,64200.0
2015-01-14 15:15:00,86.69,87.0,86.69,86.96,101400.0,74.6711,74.9381,74.6711,74.9036,101400.0
2015-01-14 15:20:00,86.94,87.08,86.94,87.0,119300.0,74.8864,75.007,74.8864,74.9381,119300.0
2015-01-14 15:25:00,86.99,87.04,86.9,86.97,109400.0,74.9295,74.9725,74.8519,74.9122,109400.0
2015-01-14 15:30:00,86.99,87.04,86.74,86.85,112800.0,74.9295,74.9725,74.7141,74.8089,112800.0
2015-01-14 15:35:00,86.86,86.99,86.8,86.98,85400.0,74.8175,74.9295,74.7658,74.9208,85400.0
2015-01-14 15:40:00,86.98,87.06,86.93,86.97,234500.0,74.9208,74.9898,74.8778,74.9122,234500.0
2015-01-14 15:45:00,86.98,87.04,86.92,87.0,219700.0,74.9208,74.9725,74.8692,74.9381,219700.0
2015-01-14 15:50:00,87.01,87.11,86.94,87.1,217800.0,74.9467,75.0328,74.8864,75.0242,217800.0
2015-01-14 15:55:00,87.09,87.18,87.0,87.09,240400.0,75.0156,75.0931,74.9381,75.0156,240400.0
2015-01-15 09:30:00,87.5,88.03,86.9,87.7,183600.0,75.3688,75.8253,74.8519,75.541,183600.0
2015-01-15 09:35:00,87.65,87.65,87.2,87.36,89900.0,75.498,75.498,75.1103,75.2482,89900.0
2015-01-15 09:40:00,87.34,87.44,87.22,87.37,65500.0,75.2309,75.3171,75.1276,75.2568,65500.0
2015-01-15 09:45:00,87.39,87.51,87.29,87.29,47700.0,75.274,75.3774,75.1879,75.1879,47700.0
2015-01-15 09:50:00,87.29,87.53,87.26,87.42,24800.0,75.1879,75.3946,75.162,75.2998,24800.0
2015-01-15 09:55:00,87.39,87.4,87.21,87.37,33400.0,75.274,75.2826,75.119,75.2568,33400.0
2015-01-15 10:00:00,87.37,87.46,87.25,87.31,40200.0,75.2568,75.3343,75.1534,75.2051,40200.0
2015-01-15 10:05:00,87.3,87.6,87.24,87.5,35000.0,75.1965,75.4549,75.1448,75.3688,35000.0
2015-01-15 10:10:00,87.51,87.58,87.35,87.38,63000.0,75.3774,75.4377,75.2395,75.2654,63000.0
2015-01-15 10:15:00,87.37,87.51,87.36,87.4,144500.0,75.2568,75.3774,75.2482,75.2826,144500.0
2015-01-15 10:20:00,87.41,87.41,87.25,87.3,206900.0,75.2912,75.2912,75.1534,75.1965,206900.0
2015-01-15 10:25:00,87.31,87.39,87.24,87.32,105400.0,75.2051,75.274,75.1448,75.2137,105400.0
2015-01-15 10:30:00,87.3,87.43,87.25,87.32,200800.0,75.1965,75.3085,75.1534,75.2137,200800.0
2015-01-15 10:35:00,87.32,87.32,87.22,87.29,60800.0,75.2137,75.2137,75.1276,75.1879,60800.0
2015-01-15 10:40:00,87.29,87.3,87.18,87.27,59900.0,75.1879,75.1965,75.0931,75.1706,59900.0
2015-01-15 10:45:00,87.29,87.31,87.17,87.23,58800.0,75.1879,75.2051,75.0845,75.1362,58800.0
2015-01-15 10:50:00,87.25,87.29,87.14,87.22,48600.0,75.1534,75.1879,75.0587,75.1276,48600.0
2015-01-15 10:55:00,87.23,87.24,86.98,86.98,40800.0,75.1362,75.1448,74.9208,74.9208,40800.0
2015-01-15 11:00:00,86.99,87.03,86.84,86.9,41600.0,74.9295,74.9639,74.8003,74.8519,41600.0
2015-01-15 11:05:00,86.92,87.08,86.91,87.05,38700.0,74.8692,75.007,74.8606,74.9811,38700.0
2015-01-15 11:10:00,87.07,87.17,87.06,87.17,22100.0,74.9984,75.0845,74.9898,75.0845,22100.0
2015-01-15 11:15:00,87.15,87.16,86.96,86.97,28900.0,75.0673,75.0759,74.9036,74.9122,28900.0
2015-01-15 11:20:00,86.97,86.99,86.83,86.85,30500.0,74.9122,74.9295,74.7916,74.8089,30500.0
2015-01-15 11:25:00,86.86,86.86,86.6,86.76,103700.0,74.8175,74.8175,74.5935,74.7313,103700.0
2015-01-15 11:30:00,86.76,87.06,86.76,87.06,50200.0,74.7313,74.9898,74.7313,74.9898,50200.0
2015-01-15 11:35:00,87.04,87.14,86.77,86.85,33100.0,74.9725,75.0587,74.74,74.8089,33100.0
2015-01-15 11:40:00,86.85,87.15,86.84,87.15,38900.0,74.8089,75.0673,74.8003,75.0673,38900.0
2015-01-15 11:45:00,87.14,87.27,87.13,87.16,43700.0,75.0587,75.1706,75.05,75.0759,43700.0
2015-01-15 11:50:00,87.17,87.2,87.04,87.14,29200.0,75.0845,75.1103,74.9725,75.0587,29200.0
2015-01-15 11:55:00,87.14,87.16,87.06,87.12,20700.0,75.0587,75.0759,74.9898,75.0414,20700.0
2015-01-15 12:00:00,87.11,87.19,86.97,86.97,55900.0,75.0328,75.1017,74.9122,74.9122,55900.0
2015-01-15 12:05:00,86.97,87.01,86.94,86.97,49700.0,74.9122,74.9467,74.8864,74.9122,49700.0
2015-01-15 12:10:00,86.98,87.13,86.98,87.08,43900.0,74.9208,75.05,74.9208,75.007,43900.0
2015-01-15 12:15:00,87.08,87.08,86.9,86.92,22500.0,75.007,75.007,74.8519,74.8692,22500.0
2015-01-15 12:20:00,86.91,87.0,86.91,86.94,26200.0,74.8606,74.9381,74.8606,74.8864,26200.0
2015-01-15 12:25:00,86.95,87.1,86.95,87.03,32300.0,74.895,75.0242,74.895,74.9639,32300.0
2015-01-15 12:30:00,87.04,87.04,86.89,86.93,42700.0,74.9725,74.9725,74.8433,74.8778,42700.0
2015-01-15 12:35:00,86.92,86.92,86.7,86.83,19900.0,74.8692,74.8692,74.6797,74.7916,19900.0
2015-01-15 12:40:00,86.83,86.85,86.64,86.68,25700.0,74.7916,74.8089,74.628,74.6624,25700.0
2015-01-15 12:45:00,86.67,86.73,86.58,86.71,46200.0,74.6538,74.7055,74.5763,74.6883,46200.0
2015-01-15 12:50:00,86.72,86.83,86.61,86.8,28700.0,74.6969,74.7916,74.6021,74.7658,28700.0
2015-01-15 12:55:00,86.81,86.84,86.76,86.81,11900.0,74.7744,74.8003,74.7313,74.7744,11900.0
2015-01-15 13:00:00,86.81,86.89,86.66,86.85,172400.0,74.7744,74.8433,74.6452,74.8089,172400.0
2015-01-15 13:05:00,86.86,86.95,86.83,86.87,33400.0,74.8175,74.895,74.7916,74.8261,33400.0
2015-01-15 13:10:00,86.88,87.0,86.84,86.92,28200.0,74.8347,74.9381,74.8003,74.8692,28200.0
2015-01-15 13:15:00,86.92,87.0,86.91,86.91,32200.0,74.8692,74.9381,74.8606,74.8606,32200.0
2015-01-15 13:20:00,86.91,86.92,86.77,86.79,26300.0,74.8606,74.8692,74.74,74.7572,26300.0
2015-01-15 13:25:00,86.77,86.82,86.67,86.69,39600.0,74.74,74.783,74.6538,74.6711,39600.0
2015-01-15 13:30:00,86.68,86.75,86.64,86.7,26800.0,74.6624,74.7227,74.628,74.6797,26800.0
2015-01-15 13:35:00,86.7,86.71,86.57,86.58,28700.0,74.6797,74.6883,74.5677,74.5763,28700.0
2015-01-15 13:40:00,86.57,86.63,86.38,86.43,48300.0,74.5677,74.6194,74.404,74.4471,48300.0
2015-01-15 13:45:00,86.41,86.54,86.39,86.48,57100.0,74.4299,74.5418,74.4126,74.4902,57100.0
2015-01-15 13:50:00,86.49,86.75,86.44,86.68,77700.0,74.4988,74.7227,74.4557,74.6624,77700.0
2015-01-15 13:55:00,86.66,86.68,86.43,86.44,71100.0,74.6452,74.6624,74.4471,74.4557,71100.0
2015-01-15 14:00:00,86.44,86.5,86.34,86.48,44500.0,74.4557,74.5074,74.3696,74.4902,44500.0
2015-01-15 14:05:00,86.47,86.64,86.42,86.58,35500.0,74.4816,74.628,74.4385,74.5763,35500.0
2015-01-15 14:10:00,86.58,86.59,86.36,86.42,67400.0,74.5763,74.5849,74.3868,74.4385,67400.0
2015-01-15 14:15:00,86.42,86.48,86.33,86.42,80200.0,74.4385,74.4902,74.361,74.4385,80200.0
2015-01-15 14:20:00,86.42,86.42,86.3,86.36,72300.0,74.4385,74.4385,74.3351,74.3868,72300.0
2015-01-15 14:25:00,86.36,86.43,86.33,86.4,77200.0,74.3868,74.4471,74.361,74.4213,77200.0
2015-01-15 14:30:00,86.4,86.49,86.31,86.45,56000.0,74.4213,74.4988,74.3437,74.4643,56000.0
2015-01-15 14:35:00,86.45,86.54,86.37,86.45,52800.0,74.4643,74.5418,74.3954,74.4643,52800.0
2015-01-15 14:40:00,86.45,86.49,86.34,86.39,40200.0,74.4643,74.4988,74.3696,74.4126,40200.0
2015-01-15 14:45:00,86.38,86.49,86.31,86.32,50500.0,74.404,74.4988,74.3437,74.3523,50500.0
2015-01-15 14:50:00,86.33,86.35,86.26,86.3,78700.0,74.361,74.3782,74.3007,74.3351,78700.0
2015-01-15 14:55:00,86.32,86.57,86.29,86.47,61500.0,74.3523,74.5677,74.3265,74.4816,61500.0
2015-01-15 15:00:00,86.46,86.54,86.34,86.43,58300.0,74.4729,74.5418,74.3696,74.4471,58300.0
2015-01-15 15:05:00,86.42,86.45,86.31,86.35,64400.0,74.4385,74.4643,74.3437,74.3782,64400.0
2015-01-15 15:10:00,86.35,86.36,86.15,86.2,81600.0,74.3782,74.3868,74.2059,74.249,81600.0
2015-01-15 15:15:00,86.2,86.22,86.1,86.21,58800.0,74.249,74.2662,74.1629,74.2576,58800.0
2015-01-15 15:20:00,86.2,86.24,86.15,86.21,59800.0,74.249,74.2834,74.2059,74.2576,59800.0
2015-01-15 15:25:00,86.2,86.3,86.17,86.22,83400.0,74.249,74.3351,74.2231,74.2662,83400.0
2015-01-15 15:30:00,86.22,86.38,86.12,86.26,99000.0,74.2662,74.404,74.1801,74.3007,99000.0
2015-01-15 15:35:00,86.25,86.25,86.08,86.18,116000.0,74.2921,74.2921,74.1456,74.2318,116000.0
2015-01-15 15:40:00,86.18,86.38,86.17,86.31,88500.0,74.2318,74.404,74.2231,74.3437,88500.0
2015-01-15 15:45:00,86.3,86.31,86.18,86.21,86800.0,74.3351,74.3437,74.2318,74.2576,86800.0
2015-01-15 15:50:00,86.22,86.22,86.0,86.03,138400.0,74.2662,74.2662,74.0767,74.1026,138400.0
2015-01-15 15:55:00,86.03,86.3,84.55,85.74,395700.0,74.1026,74.3351,72.8277,73.8528,395700.0
2015-01-16 09:30:00,85.54,85.78,85.43,85.77,380300.0,73.6805,73.8872,73.5857,73.8786,380300.0
2015-01-16 09:35:00,85.76,85.85,85.53,85.67,81900.0,73.87,73.9475,73.6719,73.7925,81900.0
2015-01-16 09:40:00,85.66,85.91,85.56,85.79,209500.0,73.7839,73.9992,73.6977,73.8958,209500.0
2015-01-16 09:45:00,85.79,85.8,85.37,85.6,157900.0,73.8958,73.9044,73.5341,73.7322,157900.0
2015-01-16 09:50:00,85.59,85.66,85.26,85.26,46800.0,73.7236,73.7839,73.4393,73.4393,46800.0
2015-01-16 09:55:00,85.25,85.38,85.06,85.12,77500.0,73.4307,73.5427,73.267,73.3187,77500.0
2015-01-16 10:00:00,85.12,85.52,85.12,85.33,72000.0,73.3187,73.6633,73.3187,73.4996,72000.0
2015-01-16 10:05:00,85.3,85.33,84.94,84.99,99800.0,73.4738,73.4996,73.1637,73.2067,99800.0
2015-01-16 10:10:00,84.99,85.07,84.82,84.82,63600.0,73.2067,73.2757,73.0603,73.0603,63600.0
2015-01-16 10:15:00,84.83,85.02,84.74,85.0,88400.0,73.0689,73.2326,72.9914,73.2154,88400.0
2015-01-16 10:20:00,85.04,85.13,84.91,85.11,73900.0,73.2498,73.3273,73.1378,73.3101,73900.0
2015-01-16 10:25:00,85.12,85.33,85.11,85.19,70200.0,73.3187,73.4996,73.3101,73.379,70200.0
2015-01-16 10:30:00,85.19,85.5,85.17,85.38,52100.0,73.379,73.646,73.3618,73.5427,52100.0
2015-01-16 10:35:00,85.39,85.41,85.27,85.35,43100.0,73.5513,73.5685,73.4479,73.5168,43100.0
2015-01-16 10:40:00,85.35,85.5,85.32,85.49,49400.0,73.5168,73.646,73.491,73.6374,49400.0
2015-01-16 10:45:00,85.51,85.51,85.21,85.21,85200.0,73.6547,73.6547,73.3962,73.3962,85200.0
2015-01-16 10:50:00,85.24,85.45,85.23,85.44,63800.0,73.4221,73.603,73.4135,73.5944,63800.0
2015-01-16 10:55:00,85.42,85.57,85.41,85.51,125000.0,73.5771,73.7063,73.5685,73.6547,125000.0
2015-01-16 11:00:00,85.5,85.63,85.47,85.48,42800.0,73.646,73.758,73.6202,73.6288,42800.0
2015-01-16 11:05:00,85.48,85.62,85.38,85.57,86500.0,73.6288,73.7494,73.5427,73.7063,86500.0
2015-01-16 11:10:00,85.57,85.61,85.45,85.58,63800.0,73.7063,73.7408,73.603,73.7149,63800.0
2015-01-16 11:15:00,85.58,85.59,85.43,85.45,101100.0,73.7149,73.7236,73.5857,73.603,101100.0
2015-01-16 11:20:00,85.44,85.49,85.38,85.47,38500.0,73.5944,73.6374,73.5427,73.6202,38500.0
2015-01-16 11:25:00,85.48,85.48,85.21,85.24,63900.0,73.6288,73.6288,73.3962,73.4221,63900.0
2015-01-16 11:30:00,85.27,85.37,85.23,85.3,30200.0,73.4479,73.5341,73.4135,73.4738,30200.0
2015-01-16 11:35:00,85.3,85.51,85.28,85.49,39300.0,73.4738,73.6547,73.4565,73.6374,39300.0
2015-01-16 11:40:00,85.5,85.53,85.41,85.49,59200.0,73.646,73.6719,73.5685,73.6374,59200.0
2015-01-16 11:45:00,85.5,85.55,85.44,85.53,99000.0,73.646,73.6891,73.5944,73.6719,99000.0
2015-01-16 11:50:00,85.51,85.56,85.43,85.53,72200.0,73.6547,73.6977,73.5857,73.6719,72200.0
2015-01-16 11:55:00,85.53,85.59,85.52,85.57,57700.0,73.6719,73.7236,73.6633,73.7063,57700.0
2015-01-16 12:00:00,85.58,85.78,85.55,85.73,70400.0,73.7149,73.8872,73.6891,73.8441,70400.0
2015-01-16 12:05:00,85.73,85.73,85.52,85.58,46900.0,73.8441,73.8441,73.6633,73.7149,46900.0
2015-01-16 12:10:00,85.55,85.7,85.54,85.66,69100.0,73.6891,73.8183,73.6805,73.7839,69100.0
2015-01-16 12:15:00,85.67,85.76,85.66,85.72,37600.0,73.7925,73.87,73.7839,73.8355,37600.0
2015-01-16 12:20:00,85.72,85.75,85.62,85.68,34400.0,73.8355,73.8614,73.7494,73.8011,34400.0
2015-01-16 12:25:00,85.69,85.84,85.67,85.75,80300.0,73.8097,73.9389,73.7925,73.8614,80300.0
2015-01-16 12:30:00,85.74,85.75,85.68,85.71,23300.0,73.8528,73.8614,73.8011,73.8269,23300.0
2015-01-16 12:35:00,85.71,85.74,85.6,85.65,22700.0,73.8269,73.8528,73.7322,73.7752,22700.0
2015-01-16 12:40:00,85.66,85.87,85.64,85.81,37200.0,73.7839,73.9647,73.7666,73.9131,37200.0
2015-01-16 12:45:00,85.82,85.87,85.78,85.8,31700.0,73.9217,73.9647,73.8872,73.9044,31700.0
2015-01-16 12:50:00,85.8,86.02,85.77,85.91,53100.0,73.9044,74.0939,73.8786,73.9992,53100.0
2015-01-16 12:55:00,85.93,86.02,85.86,86.0,103600.0,74.0164,74.0939,73.9561,74.0767,103600.0
2015-01-16 13:00:00,86.01,86.01,85.8,85.82,30300.0,74.0853,74.0853,73.9044,73.9217,30300.0
2015-01-16 13:05:00,85.81,85.97,85.81,85.93,29200.0,73.9131,74.0509,73.9131,74.0164,29200.0
2015-01-16 13:10:00,85.95,85.95,85.84,85.84,49000.0,74.0336,74.0336,73.9389,73.9389,49000.0
2015-01-16 13:15:00,85.84,85.95,85.82,85.83,47700.0,73.9389,74.0336,73.9217,73.9303,47700.0
2015-01-16 13:20:00,85.82,85.9,85.79,85.88,40900.0,73.9217,73.9906,73.8958,73.9734,40900.0
2015-01-16 13:25:00,85.88,85.89,85.72,85.8,55500.0,73.9734,73.982,73.8355,73.9044,55500.0
2015-01-16 13:30:00,85.8,85.88,85.73,85.87,84000.0,73.9044,73.9734,73.8441,73.9647,84000.0
2015-01-16 13:35:00,85.87,85.89,85.81,85.89,24000.0,73.9647,73.982,73.9131,73.982,24000.0
2015-01-16 13:40:00,85.88,85.94,85.85,85.89,42700.0,73.9734,74.025,73.9475,73.982,42700.0
2015-01-16 13:45:00,85.88,85.94,85.82,85.92,25900.0,73.9734,74.025,73.9217,74.0078,25900.0
2015-01-16 13:50:00,85.91,85.93,85.88,85.9,58900.0,73.9992,74.0164,73.9734,73.9906,58900.0
2015-01-16 13:55:00,85.9,85.98,85.89,85.95,27900.0,73.9906,74.0595,73.982,74.0336,27900.0
2015-01-16 14:00:00,85.96,86.02,85.96,86.0,52500.0,74.0423,74.0939,74.0423,74.0767,52500.0
2015-01-16 14:05:00,86.0,86.09,85.97,86.03,32400.0,74.0767,74.1542,74.0509,74.1026,32400.0
2015-01-16 14:10:00,86.05,86.09,85.95,85.97,90900.0,74.1198,74.1542,74.0336,74.0509,90900.0
2015-01-16 14:15:00,85.96,85.96,85.85,85.86,47000.0,74.0423,74.0423,73.9475,73.9561,47000.0
2015-01-16 14:20:00,85.85,85.89,85.82,85.85,20400.0,73.9475,73.982,73.9217,73.9475,20400.0
2015-01-16 14:25:00,85.85,85.91,85.77,85.8,43100.0,73.9475,73.9992,73.8786,73.9044,43100.0
2015-01-16 14:30:00,85.79,85.8,85.7,85.78,29200.0,73.8958,73.9044,73.8183,73.8872,29200.0
2015-01-16 14:35:00,85.77,85.8,85.69,85.72,49700.0,73.8786,73.9044,73.8097,73.8355,49700.0
2015-01-16 14:40:00,85.71,85.93,85.7,85.89,70800.0,73.8269,74.0164,73.8183,73.982,70800.0
2015-01-16 14:45:00,85.88,85.91,85.83,85.84,48500.0,73.9734,73.9992,73.9303,73.9389,48500.0
2015-01-16 14:50:00,85.84,85.98,85.83,85.94,51400.0,73.9389,74.0595,73.9303,74.025,51400.0
2015-01-16 14:55:00,85.94,85.97,85.91,85.92,36800.0,74.025,74.0509,73.9992,74.0078,36800.0
2015-01-16 15:00:00,85.91,85.97,85.82,85.93,45700.0,73.9992,74.0509,73.9217,74.0164,45700.0
2015-01-16 15:05:00,85.92,85.94,85.8,85.88,32700.0,74.0078,74.025,73.9044,73.9734,32700.0
2015-01-16 15:10:00,85.87,85.87,85.78,85.8,31300.0,73.9647,73.9647,73.8872,73.9044,31300.0
2015-01-16 15:15:00,85.81,85.87,85.8,85.83,44300.0,73.9131,73.9647,73.9044,73.9303,44300.0
2015-01-16 15:20:00,85.84,85.99,85.83,85.99,79200.0,73.9389,74.0681,73.9303,74.0681,79200.0
2015-01-16 15:25:00,85.99,85.99,85.88,85.92,36400.0,74.0681,74.0681,73.9734,74.0078,36400.0
2015-01-16 15:30:00,85.92,85.95,85.91,85.93,59400.0,74.0078,74.0336,73.9992,74.0164,59400.0
2015-01-16 15:35:00,85.93,86.08,85.92,86.01,203100.0,74.0164,74.1456,74.0078,74.0853,203100.0
2015-01-16 15:40:00,86.01,86.05,85.93,86.0,210000.0,74.0853,74.1198,74.0164,74.0767,210000.0
2015-01-16 15:45:00,86.0,86.21,85.99,86.13,224200.0,74.0767,74.2576,74.0681,74.1887,224200.0
2015-01-16 15:50:00,86.13,86.17,86.08,86.15,132900.0,74.1887,74.2231,74.1456,74.2059,132900.0
2015-01-16 15:55:00,86.16,86.18,85.96,85.99,535500.0,74.2145,74.2318,74.0423,74.0681,535500.0
2015-01-20 09:30:00,86.46,87.16,86.46,87.14,201300.0,74.4729,75.0759,74.4729,75.0587,201300.0
2015-01-20 09:35:00,87.13,87.14,86.75,86.83,106300.0,75.05,75.0587,74.7227,74.7916,106300.0
2015-01-20 09:40:00,86.82,86.82,86.5,86.61,78700.0,74.783,74.783,74.5074,74.6021,78700.0
2015-01-20 09:45:00,86.6,86.83,86.53,86.6,104800.0,74.5935,74.7916,74.5332,74.5935,104800.0
2015-01-20 09:50:00,86.59,86.68,86.42,86.56,158800.0,74.5849,74.6624,74.4385,74.5591,158800.0
2015-01-20 09:55:00,86.55,86.76,86.46,86.7,51700.0,74.5505,74.7313,74.4729,74.6797,51700.0
2015-01-20 10:00:00,86.7,86.79,86.58,86.72,73100.0,74.6797,74.7572,74.5763,74.6969,73100.0
2015-01-20 10:05:00,86.71,86.77,86.63,86.74,93400.0,74.6883,74.74,74.6194,74.7141,93400.0
2015-01-20 10:10:00,86.75,86.94,86.7,86.9,63600.0,74.7227,74.8864,74.6797,74.8519,63600.0
2015-01-20 10:15:00,86.9,87.01,86.78,86.83,102200.0,74.8519,74.9467,74.7486,74.7916,102200.0
2015-01-20 10:20:00,86.83,87.08,86.83,87.08,64200.0,74.7916,75.007,74.7916,75.007,64200.0
2015-01-20 10:25:00,87.09,87.16,86.96,87.03,65600.0,75.0156,75.0759,74.9036,74.9639,65600.0
2015-01-20 10:30:00,87.04,87.06,86.86,86.88,79400.0,74.9725,74.9898,74.8175,74.8347,79400.0
2015-01-20 10:35:00,86.9,87.07,86.82,86.9,60000.0,74.8519,74.9984,74.783,74.8519,60000.0
2015-01-20 10:40:00,86.89,86.89,86.68,86.78,50900.0,74.8433,74.8433,74.6624,74.7486,50900.0
2015-01-20 10:45:00,86.77,87.02,86.73,87.02,61300.0,74.74,74.9553,74.7055,74.9553,61300.0
2015-01-20 10:50:00,87.03,87.03,86.84,86.91,29900.0,74.9639,74.9639,74.8003,74.8606,29900.0
2015-01-20 10:55:00,86.92,86.97,86.8,86.91,46600.0,74.8692,74.9122,74.7658,74.8606,46600.0
2015-01-20 11:00:00,86.89,86.99,86.75,86.96,51900.0,74.8433,74.9295,74.7227,74.9036,51900.0
2015-01-20 11:05:00,86.95,87.12,86.89,87.11,60300.0,74.895,75.0414,74.8433,75.0328,60300.0
2015-01-20 11:10:00,87.12,87.13,87.01,87.1,33400.0,75.0414,75.05,74.9467,75.0242,33400.0
2015-01-20 11:15:00,87.1,87.14,87.0,87.11,40500.0,75.0242,75.0587,74.9381,75.0328,40500.0
2015-01-20 11:20:00,87.11,87.2,87.01,87.02,57300.0,75.0328,75.1103,74.9467,74.9553,57300.0
2015-01-20 11:25:00,87.02,87.08,86.93,87.03,54600.0,74.9553,75.007,74.8778,74.9639,54600.0
2015-01-20 11:30:00,87.03,87.05,86.93,86.94,58000.0,74.9639,74.9811,74.8778,74.8864,58000.0
2015-01-20 11:35:00,86.92,86.92,86.77,86.83,46200.0,74.8692,74.8692,74.74,74.7916,46200.0
2015-01-20 11:40:00,86.82,86.82,86.7,86.75,31200.0,74.783,74.783,74.6797,74.7227,31200.0
2015-01-20 11:45:00,86.74,86.74,86.52,86.59,47600.0,74.7141,74.7141,74.5246,74.5849,47600.0
2015-01-20 11:50:00,86.59,86.64,86.51,86.6,27800.0,74.5849,74.628,74.516,74.5935,27800.0
2015-01-20 11:55:00,86.62,86.68,86.59,86.68,35300.0,74.6108,74.6624,74.5849,74.6624,35300.0
2015-01-20 12:00:00,86.69,86.73,86.64,86.65,26000.0,74.6711,74.7055,74.628,74.6366,26000.0
2015-01-20 12:05:00,86.64,86.84,86.57,86.82,26900.0,74.628,74.8003,74.5677,74.783,26900.0
2015-01-20 12:10:00,86.83,86.92,86.77,86.79,46100.0,74.7916,74.8692,74.74,74.7572,46100.0
2015-01-20 12:15:00,86.79,86.81,86.69,86.78,43400.0,74.7572,74.7744,74.6711,74.7486,43400.0
2015-01-20 12:20:00,86.77,86.82,86.71,86.78,26000.0,74.74,74.783,74.6883,74.7486,26000.0
2015-01-20 12:25:00,86.77,86.89,86.77,86.85,23300.0,74.74,74.8433,74.74,74.8089,23300.0
2015-01-20 12:30:00,86.86,86.9,86.72,86.72,35600.0,74.8175,74.8519,74.6969,74.6969,35600.0
2015-01-20 12:35:00,86.72,86.81,86.67,86.8,55000.0,74.6969,74.7744,74.6538,74.7658,55000.0
2015-01-20 12:40:00,86.8,86.83,86.75,86.83,43400.0,74.7658,74.7916,74.7227,74.7916,43400.0
2015-01-20 12:45:00,86.83,86.88,86.79,86.84,65800.0,74.7916,74.8347,74.7572,74.8003,65800.0
2015-01-20 12:50:00,86.83,86.84,86.74,86.75,78600.0,74.7916,74.8003,74.7141,74.7227,78600.0
2015-01-20 12:55:00,86.75,86.82,86.72,86.8,27400.0,74.7227,74.783,74.6969,74.7658,27400.0
2015-01-20 13:00:00,86.79,86.81,86.74,86.75,24500.0,74.7572,74.7744,74.7141,74.7227,24500.0
2015-01-20 13:05:00,86.76,86.79,86.62,86.65,44000.0,74.7313,74.7572,74.6108,74.6366,44000.0
2015-01-20 13:10:00,86.65,86.74,86.62,86.63,28900.0,74.6366,74.7141,74.6108,74.6194,28900.0
2015-01-20 13:15:00,86.64,86.84,86.64,86.84,50300.0,74.628,74.8003,74.628,74.8003,50300.0
2015-01-20 13:20:00,86.84,87.03,86.83,86.94,124900.0,74.8003,74.9639,74.7916,74.8864,124900.0
2015-01-20 13:25:00,86.93,86.95,86.86,86.95,31800.0,74.8778,74.895,74.8175,74.895,31800.0
2015-01-20 13:30:00,86.94,87.03,86.94,86.98,32300.0,74.8864,74.9639,74.8864,74.9208,32300.0
2015-01-20 13:35:00,86.98,87.01,86.93,87.0,22600.0,74.9208,74.9467,74.8778,74.9381,22600.0
2015-01-20 13:40:00,87.0,87.0,86.85,87.0,38300.0,74.9381,74.9381,74.8089,74.9381,38300.0
2015-01-20 13:45:00,86.99,87.02,86.94,86.95,40000.0,74.9295,74.9553,74.8864,74.895,40000.0
2015-01-20 13:50:00,86.96,87.01,86.94,86.99,34200.0,74.9036,74.9467,74.8864,74.9295,34200.0
2015-01-20 13:55:00,86.99,87.0,86.94,86.98,44300.0,74.9295,74.9381,74.8864,74.9208,44300.0
2015-01-20 14:00:00,86.98,87.02,86.91,87.01,61500.0,74.9208,74.9553,74.8606,74.9467,61500.0
2015-01-20 14:05:00,87.0,87.07,86.99,87.04,58600.0,74.9381,74.9984,74.9295,74.9725,58600.0
2015-01-20 14:10:00,87.03,87.06,86.97,87.0,66500.0,74.9639,74.9898,74.9122,74.9381,66500.0
2015-01-20 14:15:00,87.0,87.05,86.97,86.99,64800.0,74.9381,74.9811,74.9122,74.9295,64800.0
2015-01-20 14:20:00,87.0,87.05,86.95,87.01,43100.0,74.9381,74.9811,74.895,74.9467,43100.0
2015-01-20 14:25:00,87.01,87.07,86.95,87.03,78500.0,74.9467,74.9984,74.895,74.9639,78500.0
2015-01-20 14:30:00,87.03,87.19,87.03,87.12,93800.0,74.9639,75.1017,74.9639,75.0414,93800.0
2015-01-20 14:35:00,87.12,87.3,87.08,87.29,81200.0,75.0414,75.1965,75.007,75.1879,81200.0
2015-01-20 14:40:00,87.3,87.43,87.23,87.36,89100.0,75.1965,75.3085,75.1362,75.2482,89100.0
2015-01-20 14:45:00,87.36,87.45,87.34,87.41,74700.0,75.2482,75.3257,75.2309,75.2912,74700.0
2015-01-20 14:50:00,87.4,87.42,87.31,87.31,59900.0,75.2826,75.2998,75.2051,75.2051,59900.0
2015-01-20 14:55:00,87.32,87.41,87.31,87.39,56000.0,75.2137,75.2912,75.2051,75.274,56000.0
2015-01-20 15:00:00,87.4,87.41,87.28,87.31,64400.0,75.2826,75.2912,75.1793,75.2051,64400.0
2015-01-20 15:05:00,87.31,87.44,87.28,87.4,113600.0,75.2051,75.3171,75.1793,75.2826,113600.0
2015-01-20 15:10:00,87.4,87.59,87.38,87.52,159400.0,75.2826,75.4463,75.2654,75.386,159400.0
2015-01-20 15:15:00,87.52,87.72,87.52,87.68,67000.0,75.386,75.5582,75.386,75.5238,67000.0
2015-01-20 15:20:00,87.68,87.7,87.52,87.61,60300.0,75.5238,75.541,75.386,75.4635,60300.0
2015-01-20 15:25:00,87.61,87.7,87.51,87.55,90000.0,75.4635,75.541,75.3774,75.4118,90000.0
2015-01-20 15:30:00,87.56,87.56,87.31,87.39,83300.0,75.4204,75.4204,75.2051,75.274,83300.0
2015-01-20 15:35:00,87.39,87.45,87.36,87.38,103800.0,75.274,75.3257,75.2482,75.2654,103800.0
2015-01-20 15:40:00,87.38,87.55,87.34,87.53,128000.0,75.2654,75.4118,75.2309,75.3946,128000.0
2015-01-20 15:45:00,87.53,87.54,87.37,87.38,170900.0,75.3946,75.4032,75.2568,75.2654,170900.0
2015-01-20 15:50:00,87.38,87.39,87.25,87.26,195400.0,75.2654,75.274,75.1534,75.162,195400.0
2015-01-20 15:55:00,87.27,87.36,87.25,87.26,284000.0,75.1706,75.2482,75.1534,75.162,284000.0
2015-01-21 09:30:00,87.56,87.6,86.77,86.88,164300.0,75.4204,75.4549,74.74,74.8347,164300.0
2015-01-21 09:35:00,86.9,87.47,86.87,87.18,171500.0,74.8519,75.3429,74.8261,75.0931,171500.0
2015-01-21 09:40:00,87.17,87.29,86.93,87.04,127600.0,75.0845,75.1879,74.8778,74.9725,127600.0
2015-01-21 09:45:00,87.06,87.18,86.93,87.02,137000.0,74.9898,75.0931,74.8778,74.9553,137000.0
2015-01-21 09:50:00,87.04,87.16,87.0,87.1,75000.0,74.9725,75.0759,74.9381,75.0242,75000.0
2015-01-21 09:55:00,87.11,87.23,86.95,87.08,71500.0,75.0328,75.1362,74.895,75.007,71500.0
2015-01-21 10:00:00,87.08,87.23,87.03,87.07,83600.0,75.007,75.1362,74.9639,74.9984,83600.0
2015-01-21 10:05:00,87.08,87.17,86.9,86.96,97300.0,75.007,75.0845,74.8519,74.9036,97300.0
2015-01-21 10:10:00,86.96,87.2,86.83,87.13,108600.0,74.9036,75.1103,74.7916,75.05,108600.0
2015-01-21 10:15:00,87.13,87.17,87.0,87.08,77200.0,75.05,75.0845,74.9381,75.007,77200.0
2015-01-21 10:20:00,87.08,87.14,86.99,87.04,95000.0,75.007,75.0587,74.9295,74.9725,95000.0
2015-01-21 10:25:00,87.02,87.14,86.99,87.04,116500.0,74.9553,75.0587,74.9295,74.9725,116500.0
2015-01-21 10:30:00,87.04,87.1,87.01,87.05,77000.0,74.9725,75.0242,74.9467,74.9811,77000.0
2015-01-21 10:35:00,87.06,87.24,87.0,87.18,78900.0,74.9898,75.1448,74.9381,75.0931,78900.0
2015-01-21 10:40:00,87.18,87.26,87.04,87.1,104700.0,75.0931,75.162,74.9725,75.0242,104700.0
2015-01-21 10:45:00,87.1,87.15,87.05,87.12,96000.0,75.0242,75.0673,74.9811,75.0414,96000.0
2015-01-21 10:50:00,87.14,87.46,87.08,87.4,137400.0,75.0587,75.3343,75.007,75.2826,137400.0
2015-01-21 10:55:00,87.41,87.43,87.25,87.32,120500.0,75.2912,75.3085,75.1534,75.2137,120500.0
2015-01-21 11:00:00,87.31,87.37,87.22,87.23,126600.0,75.2051,75.2568,75.1276,75.1362,126600.0
2015-01-21 11:05:00,87.25,87.28,87.18,87.28,90900.0,75.1534,75.1793,75.0931,75.1793,90900.0
2015-01-21 11:10:00,87.28,87.53,87.22,87.51,69100.0,75.1793,75.3946,75.1276,75.3774,69100.0
2015-01-21 11:15:00,87.5,87.53,87.4,87.52,55100.0,75.3688,75.3946,75.2826,75.386,55100.0
2015-01-21 11:20:00,87.52,87.53,87.42,87.46,53500.0,75.386,75.3946,75.2998,75.3343,53500.0
2015-01-21 11:25:00,87.45,87.47,87.32,87.39,55300.0,75.3257,75.3429,75.2137,75.274,55300.0
2015-01-21 11:30:00,87.38,87.59,87.32,87.54,51900.0,75.2654,75.4463,75.2137,75.4032,51900.0
2015-01-21 11:35:00,87.55,87.57,87.44,87.45,35500.0,75.4118,75.429,75.3171,75.3257,35500.0
2015-01-21 11:40:00,87.45,87.54,87.42,87.49,40500.0,75.3257,75.4032,75.2998,75.3601,40500.0
2015-01-21 11:45:00,87.48,87.54,87.47,87.52,16800.0,75.3515,75.4032,75.3429,75.386,16800.0
2015-01-21 11:50:00,87.53,87.62,87.49,87.52,39600.0,75.3946,75.4721,75.3601,75.386,39600.0
2015-01-21 11:55:00,87.53,87.59,87.51,87.52,34500.0,75.3946,75.4463,75.3774,75.386,34500.0
2015-01-21 12:00:00,87.52,87.54,87.46,87.53,26100.0,75.386,75.4032,75.3343,75.3946,26100.0
2015-01-21 12:05:00,87.52,87.59,87.43,87.47,37400.0,75.386,75.4463,75.3085,75.3429,37400.0
2015-01-21 12:10:00,87.47,87.5,87.4,87.44,31800.0,75.3429,75.3688,75.2826,75.3171,31800.0
2015-01-21 12:15:00,87.43,87.48,87.34,87.34,47400.0,75.3085,75.3515,75.2309,75.2309,47400.0
2015-01-21 12:20:00,87.33,87.37,87.26,87.26,29100.0,75.2223,75.2568,75.162,75.162,29100.0
2015-01-21 12:25:00,87.27,87.42,87.25,87.41,24100.0,75.1706,75.2998,75.1534,75.2912,24100.0
2015-01-21 12:30:00,87.42,87.5,87.36,87.36,44600.0,75.2998,75.3688,75.2482,75.2482,44600.0
2015-01-21 12:35:00,87.37,87.39,87.28,87.31,23600.0,75.2568,75.274,75.1793,75.2051,23600.0
2015-01-21 12:40:00,87.29,87.3,87.19,87.22,61400.0,75.1879,75.1965,75.1017,75.1276,61400.0
2015-01-21 12:45:00,87.22,87.3,87.21,87.29,36500.0,75.1276,75.1965,75.119,75.1879,36500.0
2015-01-21 12:50:00,87.29,87.36,87.12,87.22,48600.0,75.1879,75.2482,75.0414,75.1276,48600.0
2015-01-21 12:55:00,87.21,87.26,87.18,87.26,25800.0,75.119,75.162,75.0931,75.162,25800.0
2015-01-21 13:00:00,87.26,87.35,87.19,87.31,39800.0,75.162,75.2395,75.1017,75.2051,39800.0
2015-01-21 13:05:00,87.32,87.49,87.3,87.41,37600.0,75.2137,75.3601,75.1965,75.2912,37600.0
2015-01-21 13:10:00,87.4,87.41,87.34,87.38,27300.0,75.2826,75.2912,75.2309,75.2654,27300.0
2015-01-21 13:15:00,87.38,87.43,87.32,87.4,38700.0,75.2654,75.3085,75.2137,75.2826,38700.0
2015-01-21 13:20:00,87.41,87.42,87.33,87.4,35900.0,75.2912,75.2998,75.2223,75.2826,35900.0
2015-01-21 13:25:00,87.4,87.41,87.19,87.23,62800.0,75.2826,75.2912,75.1017,75.1362,62800.0
2015-01-21 13:30:00,87.26,87.29,87.14,87.26,84400.0,75.162,75.1879,75.0587,75.162,84400.0
2015-01-21 13:35:00,87.27,87.34,87.21,87.34,32100.0,75.1706,75.2309,75.119,75.2309,32100.0
2015-01-21 13:40:00,87.33,87.36,87.29,87.34,43600.0,75.2223,75.2482,75.1879,75.2309,43600.0
2015-01-21 13:45:00,87.35,87.37,87.28,87.36,26800.0,75.2395,75.2568,75.1793,75.2482,26800.0
2015-01-21 13:50:00,87.36,87.47,87.35,87.39,44900.0,75.2482,75.3429,75.2395,75.274,44900.0
2015-01-21 13:55:00,87.38,87.41,87.24,87.25,42400.0,75.2654,75.2912,75.1448,75.1534,42400.0
2015-01-21 14:00:00,87.24,87.28,87.14,87.27,40400.0,75.1448,75.1793,75.0587,75.1706,40400.0
2015-01-21 14:05:00,87.27,87.29,87.17,87.22,56800.0,75.1706,75.1879,75.0845,75.1276,56800.0
2015-01-21 14:10:00,87.22,87.34,87.18,87.31,59000.0,75.1276,75.2309,75.0931,75.2051,59000.0
2015-01-21 14:15:00,87.31,87.36,87.26,87.27,39800.0,75.2051,75.2482,75.162,75.1706,39800.0
2015-01-21 14:20:00,87.27,87.4,87.27,87.33,33300.0,75.1706,75.2826,75.1706,75.2223,33300.0
2015-01-21 14:25:00,87.33,87.44,87.31,87.36,64600.0,75.2223,75.3171,75.2051,75.2482,64600.0
2015-01-21 14:30:00,87.37,87.37,87.3,87.31,39100.0,75.2568,75.2568,75.1965,75.2051,39100.0
2015-01-21 14:35:00,87.31,87.43,87.29,87.33,89700.0,75.2051,75.3085,75.1879,75.2223,89700.0
2015-01-21 14:40:00,87.34,87.38,87.28,87.34,65300.0,75.2309,75.2654,75.1793,75.2309,65300.0
2015-01-21 14:45:00,87.34,87.48,87.34,87.47,44500.0,75.2309,75.3515,75.2309,75.3429,44500.0
2015-01-21 14:50:00,87.47,87.5,87.38,87.4,46900.0,75.3429,75.3688,75.2654,75.2826,46900.0
2015-01-21 14:55:00,87.39,87.46,87.35,87.36,78600.0,75.274,75.3343,75.2395,75.2482,78600.0
2015-01-21 15:00:00,87.36,87.37,87.18,87.2,207300.0,75.2482,75.2568,75.0931,75.1103,207300.0
2015-01-21 15:05:00,87.2,87.21,87.1,87.12,135000.0,75.1103,75.119,75.0242,75.0414,135000.0
2015-01-21 15:10:00,87.11,87.21,87.07,87.18,74000.0,75.0328,75.119,74.9984,75.0931,74000.0
2015-01-21 15:15:00,87.18,87.23,87.17,87.19,104600.0,75.0931,75.1362,75.0845,75.1017,104600.0
2015-01-21 15:20:00,87.2,87.21,87.17,87.18,100400.0,75.1103,75.119,75.0845,75.0931,100400.0
2015-01-21 15:25:00,87.18,87.32,87.17,87.31,66700.0,75.0931,75.2137,75.0845,75.2051,66700.0
2015-01-21 15:30:00,87.31,87.41,87.27,87.39,64600.0,75.2051,75.2912,75.1706,75.274,64600.0
2015-01-21 15:35:00,87.4,87.5,87.38,87.48,96300.0,75.2826,75.3688,75.2654,75.3515,96300.0
2015-01-21 15:40:00,87.48,87.5,87.4,87.48,116600.0,75.3515,75.3688,75.2826,75.3515,116600.0
2015-01-21 15:45:00,87.49,87.57,87.49,87.56,206700.0,75.3601,75.429,75.3601,75.4204,206700.0
2015-01-21 15:50:00,87.55,87.6,87.47,87.59,200700.0,75.4118,75.4549,75.3429,75.4463,200700.0
2015-01-21 15:55:00,87.59,87.72,87.58,87.67,338000.0,75.4463,75.5582,75.4377,75.5152,338000.0
2015-01-22 09:30:00,84.5,85.16,84.41,84.58,677000.0,72.7847,73.3532,72.7072,72.8536,677000.0
2015-01-22 09:35:00,84.56,85.33,84.49,84.93,355000.0,72.8364,73.4996,72.7761,73.1551,355000.0
2015-01-22 09:40:00,84.91,84.95,84.31,84.33,322100.0,73.1378,73.1723,72.621,72.6382,322100.0
2015-01-22 09:45:00,84.32,84.34,83.75,83.83,331400.0,72.6296,72.6469,72.1387,72.2076,331400.0
2015-01-22 09:50:00,83.86,84.12,83.79,83.96,310200.0,72.2334,72.4574,72.1731,72.3195,310200.0
2015-01-22 09:55:00,83.94,84.25,83.65,84.24,356300.0,72.3023,72.5693,72.0525,72.5607,356300.0
2015-01-22 10:00:00,84.25,84.29,83.76,83.95,325000.0,72.5693,72.6038,72.1473,72.3109,325000.0
2015-01-22 10:05:00,83.94,84.1,83.86,83.93,209400.0,72.3023,72.4401,72.2334,72.2937,209400.0
2015-01-22 10:10:00,83.92,84.07,83.77,84.03,148300.0,72.2851,72.4143,72.1559,72.3798,148300.0
2015-01-22 10:15:00,84.01,84.01,83.79,83.79,176400.0,72.3626,72.3626,72.1731,72.1731,176400.0
2015-01-22 10:20:00,83.8,83.98,83.75,83.79,143900.0,72.1817,72.3368,72.1387,72.1731,143900.0
2015-01-22 10:25:00,83.81,83.88,83.5,83.77,239700.0,72.1903,72.2506,71.9233,72.1559,239700.0
2015-01-22 10:30:00,83.78,83.8,83.62,83.64,162100.0,72.1645,72.1817,72.0267,72.0439,162100.0
2015-01-22 10:35:00,83.66,83.74,83.56,83.59,145100.0,72.0611,72.13,71.975,72.0008,145100.0
2015-01-22 10:40:00,83.61,83.72,83.59,83.7,262100.0,72.0181,72.1128,72.0008,72.0956,262100.0
2015-01-22 10:45:00,83.7,84.01,83.7,83.85,199000.0,72.0956,72.3626,72.0956,72.2248,199000.0
2015-01-22 10:50:00,83.85,84.18,83.85,84.04,168900.0,72.2248,72.509,72.2248,72.3885,168900.0
2015-01-22 10:55:00,84.05,84.25,84.04,84.2,164400.0,72.3971,72.5693,72.3885,72.5263,164400.0
2015-01-22 11:00:00,84.19,84.47,84.14,84.35,198800.0,72.5177,72.7588,72.4746,72.6555,198800.0
2015-01-22 11:05:00,84.35,84.35,84.19,84.29,142600.0,72.6555,72.6555,72.5177,72.6038,142600.0
2015-01-22 11:10:00,84.29,84.38,84.15,84.36,130500.0,72.6038,72.6813,72.4832,72.6641,130500.0
2015-01-22 11:15:00,84.35,84.35,84.11,84.22,88000.0,72.6555,72.6555,72.4488,72.5435,88000.0
2015-01-22 11:20:00,84.22,84.49,84.21,84.45,307800.0,72.5435,72.7761,72.5349,72.7416,307800.0
2015-01-22 11:25:00,84.47,84.78,84.45,84.61,130600.0,72.7588,73.0259,72.7416,72.8794,130600.0
2015-01-22 11:30:00,84.63,84.65,84.33,84.45,127000.0,72.8967,72.9139,72.6382,72.7416,127000.0
2015-01-22 11:35:00,84.44,84.53,84.39,84.49,91800.0,72.733,72.8105,72.6899,72.7761,91800.0
2015-01-22 11:40:00,84.5,84.66,84.49,84.65,248300.0,72.7847,72.9225,72.7761,72.9139,248300.0
2015-01-22 11:45:00,84.66,84.74,84.65,84.69,169500.0,72.9225,72.9914,72.9139,72.9483,169500.0
2015-01-22 11:50:00,84.7,84.77,84.66,84.69,618600.0,72.957,73.0172,72.9225,72.9483,618600.0
2015-01-22 11:55:00,84.7,85.12,84.7,85.11,185000.0,72.957,73.3187,72.957,73.3101,185000.0
2015-01-22 12:00:00,85.11,85.25,84.83,85.23,270600.0,73.3101,73.4307,73.0689,73.4135,270600.0
2015-01-22 12:05:00,85.23,85.23,85.09,85.19,98700.0,73.4135,73.4135,73.2929,73.379,98700.0
2015-01-22 12:10:00,85.18,85.59,85.0,85.55,758500.0,73.3704,73.7236,73.2154,73.6891,758500.0
2015-01-22 12:15:00,85.58,85.62,85.23,85.23,134900.0,73.7149,73.7494,73.4135,73.4135,134900.0
2015-01-22 12:20:00,85.23,85.31,84.96,84.99,185100.0,73.4135,73.4824,73.1809,73.2067,185100.0
2015-01-22 12:25:00,84.97,85.19,84.97,85.08,37900.0,73.1895,73.379,73.1895,73.2843,37900.0
2015-01-22 12:30:00,85.08,85.08,84.9,84.98,156400.0,73.2843,73.2843,73.1292,73.1981,156400.0
2015-01-22 12:35:00,84.98,85.08,84.93,84.94,109600.0,73.1981,73.2843,73.1551,73.1637,109600.0
2015-01-22 12:40:00,84.94,85.16,84.89,85.04,89600.0,73.1637,73.3532,73.1206,73.2498,89600.0
2015-01-22 12:45:00,85.05,85.14,85.01,85.1,36400.0,73.2584,73.3359,73.224,73.3015,36400.0
2015-01-22 12:50:00,85.1,85.1,84.92,84.95,46400.0,73.3015,73.3015,73.1464,73.1723,46400.0
2015-01-22 12:55:00,84.96,85.02,84.92,84.99,72200.0,73.1809,73.2326,73.1464,73.2067,72200.0
2015-01-22 13:00:00,85.0,85.09,84.96,85.07,54800.0,73.2154,73.2929,73.1809,73.2757,54800.0
2015-01-22 13:05:00,85.06,85.06,84.97,84.98,38500.0,73.267,73.267,73.1895,73.1981,38500.0
2015-01-22 13:10:00,84.98,85.04,84.96,85.0,58200.0,73.1981,73.2498,73.1809,73.2154,58200.0
2015-01-22 13:15:00,84.98,85.05,84.96,84.98,47300.0,73.1981,73.2584,73.1809,73.1981,47300.0
2015-01-22 13:20:00,84.97,85.11,84.96,85.07,50000.0,73.1895,73.3101,73.1809,73.2757,50000.0
2015-01-22 13:25:00,85.07,85.08,85.0,85.06,47300.0,73.2757,73.2843,73.2154,73.267,47300.0
2015-01-22 13:30:00,85.06,85.19,85.03,85.07,49800.0,73.267,73.379,73.2412,73.2757,49800.0
2015-01-22 13:35:00,85.06,85.07,85.01,85.03,45500.0,73.267,73.2757,73.224,73.2412,45500.0
2015-01-22 13:40:00,85.03,85.13,85.02,85.09,64200.0,73.2412,73.3273,73.2326,73.2929,64200.0
2015-01-22 13:45:00,85.09,85.25,85.09,85.24,42700.0,73.2929,73.4307,73.2929,73.4221,42700.0
2015-01-22 13:50:00,85.25,85.25,85.2,85.24,37500.0,73.4307,73.4307,73.3876,73.4221,37500.0
2015-01-22 13:55:00,85.24,85.24,85.11,85.19,45500.0,73.4221,73.4221,73.3101,73.379,45500.0
2015-01-22 14:00:00,85.19,85.32,85.16,85.31,84900.0,73.379,73.491,73.3532,73.4824,84900.0
2015-01-22 14:05:00,85.31,85.42,85.3,85.36,143400.0,73.4824,73.5771,73.4738,73.5254,143400.0
2015-01-22 14:10:00,85.36,85.43,85.33,85.42,64200.0,73.5254,73.5857,73.4996,73.5771,64200.0
2015-01-22 14:15:00,85.42,85.6,85.41,85.55,106700.0,73.5771,73.7322,73.5685,73.6891,106700.0
2015-01-22 14:20:00,85.55,85.57,85.43,85.56,329000.0,73.6891,73.7063,73.5857,73.6977,329000.0
2015-01-22 14:25:00,85.57,85.74,85.57,85.74,88400.0,73.7063,73.8528,73.7063,73.8528,88400.0
2015-01-22 14:30:00,85.74,85.99,85.74,85.98,142000.0,73.8528,74.0681,73.8528,74.0595,142000.0
2015-01-22 14:35:00,85.98,86.11,85.93,85.99,126000.0,74.0595,74.1715,74.0164,74.0681,126000.0
2015-01-22 14:40:00,86.0,86.0,85.82,85.88,102500.0,74.0767,74.0767,73.9217,73.9734,102500.0
2015-01-22 14:45:00,85.88,85.98,85.84,85.92,439300.0,73.9734,74.0595,73.9389,74.0078,439300.0
2015-01-22 14:50:00,85.92,85.98,85.89,85.92,122900.0,74.0078,74.0595,73.982,74.0078,122900.0
2015-01-22 14:55:00,85.93,86.0,85.89,86.0,168200.0,74.0164,74.0767,73.982,74.0767,168200.0
2015-01-22 15:00:00,86.0,86.12,85.8,85.84,210900.0,74.0767,74.1801,73.9044,73.9389,210900.0
2015-01-22 15:05:00,85.84,85.85,85.6,85.63,115200.0,73.9389,73.9475,73.7322,73.758,115200.0
2015-01-22 15:10:00,85.63,85.67,85.51,85.58,173800.0,73.758,73.7925,73.6547,73.7149,173800.0
2015-01-22 15:15:00,85.59,85.61,85.53,85.6,88100.0,73.7236,73.7408,73.6719,73.7322,88100.0
2015-01-22 15:20:00,85.6,85.6,85.19,85.25,231300.0,73.7322,73.7322,73.379,73.4307,231300.0
2015-01-22 15:25:00,85.26,85.47,85.25,85.45,109900.0,73.4393,73.6202,73.4307,73.603,109900.0
2015-01-22 15:30:00,85.45,85.49,85.29,85.39,174500.0,73.603,73.6374,73.4652,73.5513,174500.0
2015-01-22 15:35:00,85.39,85.4,85.2,85.22,212500.0,73.5513,73.5599,73.3876,73.4049,212500.0
2015-01-22 15:40:00,85.23,85.36,85.22,85.26,152600.0,73.4135,73.5254,73.4049,73.4393,152600.0
2015-01-22 15:45:00,85.25,85.37,85.25,85.26,182600.0,73.4307,73.5341,73.4307,73.4393,182600.0
2015-01-22 15:50:00,85.26,85.36,85.18,85.23,294100.0,73.4393,73.5254,73.3704,73.4135,294100.0
2015-01-22 15:55:00,85.23,85.29,84.85,84.88,958200.0,73.4135,73.4652,73.0862,73.112,958200.0
2015-01-23 09:30:00,84.43,84.81,84.24,84.75,193700.0,72.7244,73.0517,72.5607,73.0,193700.0
2015-01-23 09:35:00,84.81,85.19,84.65,85.09,122500.0,73.0517,73.379,72.9139,73.2929,122500.0
2015-01-23 09:40:00,85.08,85.09,84.86,84.87,92800.0,73.2843,73.2929,73.0948,73.1034,92800.0
2015-01-23 09:45:00,84.87,85.2,84.87,84.97,152200.0,73.1034,73.3876,73.1034,73.1895,152200.0
2015-01-23 09:50:00,84.97,84.98,84.81,84.82,93800.0,73.1895,73.1981,73.0517,73.0603,93800.0
2015-01-23 09:55:00,84.83,85.14,84.8,85.13,82200.0,73.0689,73.3359,73.0431,73.3273,82200.0
2015-01-23 10:00:00,85.14,85.32,84.99,84.99,121200.0,73.3359,73.491,73.2067,73.2067,121200.0
2015-01-23 10:05:00,85.0,85.11,84.87,84.92,94400.0,73.2154,73.3101,73.1034,73.1464,94400.0
2015-01-23 10:10:00,84.93,85.04,84.85,84.89,50600.0,73.1551,73.2498,73.0862,73.1206,50600.0
2015-01-23 10:15:00,84.89,84.91,84.82,84.87,50500.0,73.1206,73.1378,73.0603,73.1034,50500.0
2015-01-23 10:20:00,84.88,84.97,84.78,84.87,67900.0,73.112,73.1895,73.0259,73.1034,67900.0
2015-01-23 10:25:00,84.86,84.94,84.8,84.92,72900.0,73.0948,73.1637,73.0431,73.1464,72900.0
2015-01-23 10:30:00,84.93,85.23,84.92,85.16,136000.0,73.1551,73.4135,73.1464,73.3532,136000.0
2015-01-23 10:35:00,85.18,85.19,84.95,84.99,210900.0,73.3704,73.379,73.1723,73.2067,210900.0
2015-01-23 10:40:00,85.0,85.1,84.92,84.93,128100.0,73.2154,73.3015,73.1464,73.1551,128100.0
2015-01-23 10:45:00,84.93,85.03,84.9,85.01,240300.0,73.1551,73.2412,73.1292,73.224,240300.0
2015-01-23 10:50:00,85.01,85.19,84.94,85.12,70100.0,73.224,73.379,73.1637,73.3187,70100.0
2015-01-23 10:55:00,85.13,85.17,85.0,85.0,101700.0,73.3273,73.3618,73.2154,73.2154,101700.0
2015-01-23 11:00:00,85.0,85.09,84.97,85.08,87600.0,73.2154,73.2929,73.1895,73.2843,87600.0
2015-01-23 11:05:00,85.07,85.08,84.97,84.98,89400.0,73.2757,73.2843,73.1895,73.1981,89400.0
2015-01-23 11:10:00,84.97,85.01,84.9,84.99,78300.0,73.1895,73.224,73.1292,73.2067,78300.0
2015-01-23 11:15:00,84.99,85.07,84.95,85.03,52700.0,73.2067,73.2757,73.1723,73.2412,52700.0
2015-01-23 11:20:00,85.03,85.05,84.95,84.99,76500.0,73.2412,73.2584,73.1723,73.2067,76500.0
2015-01-23 11:25:00,84.99,85.01,84.95,84.97,251600.0,73.2067,73.224,73.1723,73.1895,251600.0
2015-01-23 11:30:00,84.98,84.98,84.82,84.9,98300.0,73.1981,73.1981,73.0603,73.1292,98300.0
2015-01-23 11:35:00,84.91,84.97,84.89,84.89,57700.0,73.1378,73.1895,73.1206,73.1206,57700.0
2015-01-23 11:40:00,84.9,84.93,84.83,84.86,46600.0,73.1292,73.1551,73.0689,73.0948,46600.0
2015-01-23 11:45:00,84.88,84.95,84.87,84.87,56100.0,73.112,73.1723,73.1034,73.1034,56100.0
2015-01-23 11:50:00,84.87,84.89,84.78,84.81,56800.0,73.1034,73.1206,73.0259,73.0517,56800.0
2015-01-23 11:55:00,84.8,84.86,84.75,84.77,58200.0,73.0431,73.0948,73.0,73.0172,58200.0
2015-01-23 12:00:00,84.77,84.83,84.76,84.83,25500.0,73.0172,73.0689,73.0086,73.0689,25500.0
2015-01-23 12:05:00,84.84,84.9,84.83,84.85,37200.0,73.0775,73.1292,73.0689,73.0862,37200.0
2015-01-23 12:10:00,84.85,84.95,84.84,84.88,47600.0,73.0862,73.1723,73.0775,73.112,47600.0
2015-01-23 12:15:00,84.88,84.89,84.82,84.83,47300.0,73.112,73.1206,73.0603,73.0689,47300.0
2015-01-23 12:20:00,84.84,84.89,84.79,84.87,38600.0,73.0775,73.1206,73.0345,73.1034,38600.0
2015-01-23 12:25:00,84.86,84.88,84.83,84.84,38600.0,73.0948,73.112,73.0689,73.0775,38600.0
2015-01-23 12:30:00,84.85,84.91,84.84,84.9,32900.0,73.0862,73.1378,73.0775,73.1292,32900.0
2015-01-23 12:35:00,84.89,84.96,84.89,84.91,40400.0,73.1206,73.1809,73.1206,73.1378,40400.0
2015-01-23 12:40:00,84.91,84.92,84.84,84.87,34700.0,73.1378,73.1464,73.0775,73.1034,34700.0
2015-01-23 12:45:00,84.86,84.88,84.83,84.85,29300.0,73.0948,73.112,73.0689,73.0862,29300.0
2015-01-23 12:50:00,84.85,84.89,84.83,84.83,42600.0,73.0862,73.1206,73.0689,73.0689,42600.0
2015-01-23 12:55:00,84.83,84.87,84.78,84.87,33200.0,73.0689,73.1034,73.0259,73.1034,33200.0
2015-01-23 13:00:00,84.86,84.87,84.74,84.76,36100.0,73.0948,73.1034,72.9914,73.0086,36100.0
2015-01-23 13:05:00,84.76,84.8,84.73,84.76,33500.0,73.0086,73.0431,72.9828,73.0086,33500.0
2015-01-23 13:10:00,84.76,84.78,84.71,84.75,38200.0,73.0086,73.0259,72.9656,73.0,38200.0
2015-01-23 13:15:00,84.75,84.77,84.61,84.63,48600.0,73.0,73.0172,72.8794,72.8967,48600.0
2015-01-23 13:20:00,84.63,84.65,84.56,84.64,51300.0,72.8967,72.9139,72.8364,72.9053,51300.0
2015-01-23 13:25:00,84.65,84.67,84.59,84.65,33500.0,72.9139,72.9311,72.8622,72.9139,33500.0
2015-01-23 13:30:00,84.65,84.75,84.64,84.7,83800.0,72.9139,73.0,72.9053,72.957,83800.0
2015-01-23 13:35:00,84.72,84.93,84.71,84.92,47700.0,72.9742,73.1551,72.9656,73.1464,47700.0
2015-01-23 13:40:00,84.91,84.94,84.85,84.86,38900.0,73.1378,73.1637,73.0862,73.0948,38900.0
2015-01-23 13:45:00,84.85,84.91,84.82,84.9,40200.0,73.0862,73.1378,73.0603,73.1292,40200.0
2015-01-23 13:50:00,84.9,84.94,84.87,84.89,56800.0,73.1292,73.1637,73.1034,73.1206,56800.0
2015-01-23 13:55:00,84.9,84.9,84.87,84.89,40500.0,73.1292,73.1292,73.1034,73.1206,40500.0
2015-01-23 14:00:00,84.9,84.9,84.84,84.89,29800.0,73.1292,73.1292,73.0775,73.1206,29800.0
2015-01-23 14:05:00,84.88,84.88,84.81,84.82,29800.0,73.112,73.112,73.0517,73.0603,29800.0
2015-01-23 14:10:00,84.81,84.86,84.8,84.84,47300.0,73.0517,73.0948,73.0431,73.0775,47300.0
2015-01-23 14:15:00,84.85,84.87,84.78,84.8,40400.0,73.0862,73.1034,73.0259,73.0431,40400.0
2015-01-23 14:20:00,84.8,84.83,84.79,84.82,39600.0,73.0431,73.0689,73.0345,73.0603,39600.0
2015-01-23 14:25:00,84.83,84.91,84.81,84.88,37100.0,73.0689,73.1378,73.0517,73.112,37100.0
2015-01-23 14:30:00,84.88,84.91,84.83,84.9,34800.0,73.112,73.1378,73.0689,73.1292,34800.0
2015-01-23 14:35:00,84.88,84.88,84.68,84.69,65000.0,73.112,73.112,72.9397,72.9483,65000.0
2015-01-23 14:40:00,84.68,84.69,84.58,84.59,60000.0,72.9397,72.9483,72.8536,72.8622,60000.0
2015-01-23 14:45:00,84.58,84.59,84.4,84.44,75600.0,72.8536,72.8622,72.6985,72.733,75600.0
2015-01-23 14:50:00,84.44,84.44,84.35,84.36,63600.0,72.733,72.733,72.6555,72.6641,63600.0
2015-01-23 14:55:00,84.35,84.4,84.34,84.39,76800.0,72.6555,72.6985,72.6469,72.6899,76800.0
2015-01-23 15:00:00,84.39,84.43,84.34,84.37,67900.0,72.6899,72.7244,72.6469,72.6727,67900.0
2015-01-23 15:05:00,84.37,84.46,84.32,84.44,72100.0,72.6727,72.7502,72.6296,72.733,72100.0
2015-01-23 15:10:00,84.45,84.51,84.43,84.51,44900.0,72.7416,72.7933,72.7244,72.7933,44900.0
2015-01-23 15:15:00,84.51,84.54,84.45,84.48,71800.0,72.7933,72.8191,72.7416,72.7675,71800.0
2015-01-23 15:20:00,84.49,84.53,84.43,84.53,67000.0,72.7761,72.8105,72.7244,72.8105,67000.0
2015-01-23 15:25:00,84.53,84.53,84.43,84.51,67400.0,72.8105,72.8105,72.7244,72.7933,67400.0
2015-01-23 15:30:00,84.51,84.51,84.35,84.44,100600.0,72.7933,72.7933,72.6555,72.733,100600.0
2015-01-23 15:35:00,84.45,84.45,84.3,84.32,107900.0,72.7416,72.7416,72.6124,72.6296,107900.0
2015-01-23 15:40:00,84.31,84.35,84.26,84.28,124500.0,72.621,72.6555,72.578,72.5952,124500.0
2015-01-23 15:45:00,84.27,84.29,84.15,84.2,166200.0,72.5866,72.6038,72.4832,72.5263,166200.0
2015-01-23 15:50:00,84.2,84.23,84.04,84.09,271400.0,72.5263,72.5521,72.3885,72.4315,271400.0
2015-01-23 15:55:00,84.1,84.11,83.96,84.07,350700.0,72.4401,72.4488,72.3195,72.4143,350700.0
2015-01-26 09:30:00,83.78,84.13,83.7,83.81,163900.0,72.1645,72.466,72.0956,72.1903,163900.0
2015-01-26 09:35:00,83.83,83.93,83.76,83.77,70900.0,72.2076,72.2937,72.1473,72.1559,70900.0
2015-01-26 09:40:00,83.76,83.76,83.53,83.55,104000.0,72.1473,72.1473,71.9492,71.9664,104000.0
2015-01-26 09:45:00,83.53,83.72,83.44,83.66,100700.0,71.9492,72.1128,71.8716,72.0611,100700.0
2015-01-26 09:50:00,83.63,83.78,83.62,83.75,52500.0,72.0353,72.1645,72.0267,72.1387,52500.0
2015-01-26 09:55:00,83.75,83.88,83.68,83.86,78900.0,72.1387,72.2506,72.0784,72.2334,78900.0
2015-01-26 10:00:00,83.88,83.92,83.77,83.91,57500.0,72.2506,72.2851,72.1559,72.2765,57500.0
2015-01-26 10:05:00,83.92,84.07,83.9,84.02,62000.0,72.2851,72.4143,72.2679,72.3712,62000.0
2015-01-26 10:10:00,84.01,84.14,84.0,84.11,56800.0,72.3626,72.4746,72.354,72.4488,56800.0
2015-01-26 10:15:00,84.12,84.13,83.88,83.91,46600.0,72.4574,72.466,72.2506,72.2765,46600.0
2015-01-26 10:20:00,83.92,83.95,83.85,83.91,57100.0,72.2851,72.3109,72.2248,72.2765,57100.0
2015-01-26 10:25:00,83.91,84.01,83.91,83.96,47600.0,72.2765,72.3626,72.2765,72.3195,47600.0
2015-01-26 10:30:00,83.96,83.98,83.87,83.91,45500.0,72.3195,72.3368,72.242,72.2765,45500.0
2015-01-26 10:35:00,83.89,84.05,83.89,84.01,46700.0,72.2593,72.3971,72.2593,72.3626,46700.0
2015-01-26 10:40:00,84.02,84.19,84.0,84.13,39200.0,72.3712,72.5177,72.354,72.466,39200.0
2015-01-26 10:45:00,84.13,84.3,84.13,84.15,71200.0,72.466,72.6124,72.466,72.4832,71200.0
2015-01-26 10:50:00,84.16,84.26,84.14,84.15,39300.0,72.4918,72.578,72.4746,72.4832,39300.0
2015-01-26 10:55:00,84.16,84.16,84.04,84.04,50000.0,72.4918,72.4918,72.3885,72.3885,50000.0
2015-01-26 11:00:00,84.04,84.04,83.9,83.99,61800.0,72.3885,72.3885,72.2679,72.3454,61800.0
2015-01-26 11:05:00,84.0,84.01,83.96,83.96,40500.0,72.354,72.3626,72.3195,72.3195,40500.0
2015-01-26 11:10:00,83.97,83.98,83.91,83.93,34600.0,72.3282,72.3368,72.2765,72.2937,34600.0
2015-01-26 11:15:00,83.93,83.93,83.76,83.81,58200.0,72.2937,72.2937,72.1473,72.1903,58200.0
2015-01-26 11:20:00,83.81,83.95,83.81,83.87,45100.0,72.1903,72.3109,72.1903,72.242,45100.0
2015-01-26 11:25:00,83.86,83.88,83.72,83.77,48900.0,72.2334,72.2506,72.1128,72.1559,48900.0
2015-01-26 11:30:00,83.79,83.79,83.62,83.62,57400.0,72.1731,72.1731,72.0267,72.0267,57400.0
2015-01-26 11:35:00,83.61,83.79,83.58,83.77,45200.0,72.0181,72.1731,71.9922,72.1559,45200.0
2015-01-26 11:40:00,83.79,83.96,83.78,83.94,28700.0,72.1731,72.3195,72.1645,72.3023,28700.0
2015-01-26 11:45:00,83.94,84.01,83.94,83.98,54300.0,72.3023,72.3626,72.3023,72.3368,54300.0
2015-01-26 11:50:00,83.99,84.0,83.9,84.0,38000.0,72.3454,72.354,72.2679,72.354,38000.0
2015-01-26 11:55:00,84.0,84.0,83.91,83.97,29300.0,72.354,72.354,72.2765,72.3282,29300.0
2015-01-26 12:00:00,83.97,83.97,83.86,83.91,29300.0,72.3282,72.3282,72.2334,72.2765,29300.0
2015-01-26 12:05:00,83.9,83.93,83.88,83.91,47700.0,72.2679,72.2937,72.2506,72.2765,47700.0
2015-01-26 12:10:00,83.9,83.93,83.88,83.9,39600.0,72.2679,72.2937,72.2506,72.2679,39600.0
2015-01-26 12:15:00,83.91,83.97,83.89,83.92,30900.0,72.2765,72.3282,72.2593,72.2851,30900.0
2015-01-26 12:20:00,83.92,83.94,83.8,83.8,35500.0,72.2851,72.3023,72.1817,72.1817,35500.0
2015-01-26 12:25:00,83.8,83.82,83.74,83.74,30900.0,72.1817,72.199,72.13,72.13,30900.0
2015-01-26 12:30:00,83.75,83.76,83.65,83.65,42400.0,72.1387,72.1473,72.0525,72.0525,42400.0
2015-01-26 12:35:00,83.65,83.72,83.61,83.65,47500.0,72.0525,72.1128,72.0181,72.0525,47500.0
2015-01-26 12:40:00,83.66,83.69,83.62,83.63,47300.0,72.0611,72.087,72.0267,72.0353,47300.0
2015-01-26 12:45:00,83.63,83.63,83.54,83.59,65000.0,72.0353,72.0353,71.9578,72.0008,65000.0
2015-01-26 12:50:00,83.58,83.68,83.58,83.65,34300.0,71.9922,72.0784,71.9922,72.0525,34300.0
2015-01-26 12:55:00,83.66,83.66,83.56,83.56,28000.0,72.0611,72.0611,71.975,71.975,28000.0
2015-01-26 13:00:00,83.55,83.55,83.43,83.48,149400.0,71.9664,71.9664,71.863,71.9061,149400.0
2015-01-26 13:05:00,83.48,83.51,83.38,83.43,81800.0,71.9061,71.9319,71.82,71.863,81800.0
2015-01-26 13:10:00,83.43,83.46,83.38,83.4,55600.0,71.863,71.8889,71.82,71.8372,55600.0
2015-01-26 13:15:00,83.4,83.45,83.4,83.42,66400.0,71.8372,71.8803,71.8372,71.8544,66400.0
2015-01-26 13:20:00,83.42,83.44,83.37,83.41,69400.0,71.8544,71.8716,71.8113,71.8458,69400.0
2015-01-26 13:25:00,83.4,83.41,83.33,83.34,86100.0,71.8372,71.8458,71.7769,71.7855,86100.0
2015-01-26 13:30:00,83.35,83.4,83.33,83.34,87300.0,71.7941,71.8372,71.7769,71.7855,87300.0
2015-01-26 13:35:00,83.34,83.43,83.33,83.4,47000.0,71.7855,71.863,71.7769,71.8372,47000.0
2015-01-26 13:40:00,83.41,83.46,83.38,83.45,41800.0,71.8458,71.8889,71.82,71.8803,41800.0
2015-01-26 13:45:00,83.46,83.64,83.45,83.64,107500.0,71.8889,72.0439,71.8803,72.0439,107500.0
2015-01-26 13:50:00,83.63,83.72,83.6,83.69,51000.0,72.0353,72.1128,72.0095,72.087,51000.0
2015-01-26 13:55:00,83.68,83.76,83.68,83.74,52600.0,72.0784,72.1473,72.0784,72.13,52600.0
2015-01-26 14:00:00,83.74,83.83,83.73,83.82,30600.0,72.13,72.2076,72.1214,72.199,30600.0
2015-01-26 14:05:00,83.81,83.84,83.75,83.77,39500.0,72.1903,72.2162,72.1387,72.1559,39500.0
2015-01-26 14:10:00,83.76,83.76,83.65,83.69,45900.0,72.1473,72.1473,72.0525,72.087,45900.0
2015-01-26 14:15:00,83.69,83.74,83.68,83.74,30000.0,72.087,72.13,72.0784,72.13,30000.0
2015-01-26 14:20:00,83.74,83.75,83.7,83.75,33200.0,72.13,72.1387,72.0956,72.1387,33200.0
2015-01-26 14:25:00,83.74,83.8,83.71,83.8,33000.0,72.13,72.1817,72.1042,72.1817,33000.0
2015-01-26 14:30:00,83.81,83.84,83.79,83.8,34500.0,72.1903,72.2162,72.1731,72.1817,34500.0
2015-01-26 14:35:00,83.8,83.82,83.79,83.81,29800.0,72.1817,72.199,72.1731,72.1903,29800.0
2015-01-26 14:40:00,83.81,83.9,83.81,83.82,50000.0,72.1903,72.2679,72.1903,72.199,50000.0
2015-01-26 14:45:00,83.82,83.82,83.73,83.77,42000.0,72.199,72.199,72.1214,72.1559,42000.0
2015-01-26 14:50:00,83.78,83.8,83.75,83.79,30700.0,72.1645,72.1817,72.1387,72.1731,30700.0
2015-01-26 14:55:00,83.79,83.84,83.78,83.78,40500.0,72.1731,72.2162,72.1645,72.1645,40500.0
2015-01-26 15:00:00,83.8,83.8,83.72,83.72,43100.0,72.1817,72.1817,72.1128,72.1128,43100.0
2015-01-26 15:05:00,83.72,83.75,83.7,83.7,67200.0,72.1128,72.1387,72.0956,72.0956,67200.0
2015-01-26 15:10:00,83.7,83.72,83.64,83.65,65100.0,72.0956,72.1128,72.0439,72.0525,65100.0
2015-01-26 15:15:00,83.65,83.7,83.58,83.7,81700.0,72.0525,72.0956,71.9922,72.0956,81700.0
2015-01-26 15:20:00,83.71,83.84,83.69,83.84,61500.0,72.1042,72.2162,72.087,72.2162,61500.0
2015-01-26 15:25:00,83.83,83.85,83.7,83.71,69500.0,72.2076,72.2248,72.0956,72.1042,69500.0
2015-01-26 15:30:00,83.72,83.75,83.67,83.72,66500.0,72.1128,72.1387,72.0698,72.1128,66500.0
2015-01-26 15:35:00,83.72,83.82,83.7,83.73,112800.0,72.1128,72.199,72.0956,72.1214,112800.0
2015-01-26 15:40:00,83.73,83.75,83.64,83.67,163800.0,72.1214,72.1387,72.0439,72.0698,163800.0
2015-01-26 15:45:00,83.67,83.73,83.55,83.57,252900.0,72.0698,72.1214,71.9664,71.9836,252900.0
2015-01-26 15:50:00,83.57,83.66,83.43,83.44,395900.0,71.9836,72.0611,71.863,71.8716,395900.0
2015-01-26 15:55:00,83.44,83.55,83.12,83.3,925400.0,71.8716,71.9664,71.596,71.7511,925400.0
2015-01-27 09:30:00,82.5,82.62,82.2,82.39,228400.0,71.062,71.1653,70.8036,70.9672,228400.0
2015-01-27 09:35:00,82.37,82.48,82.2,82.31,143000.0,70.95,71.0447,70.8036,70.8983,143000.0
2015-01-27 09:40:00,82.31,82.37,82.21,82.3,97600.0,70.8983,70.95,70.8122,70.8897,97600.0
2015-01-27 09:45:00,82.3,82.54,82.24,82.39,98400.0,70.8897,71.0964,70.838,70.9672,98400.0
2015-01-27 09:50:00,82.38,82.41,82.08,82.3,132800.0,70.9586,70.9844,70.7002,70.8897,132800.0
2015-01-27 09:55:00,82.29,82.42,82.21,82.41,95100.0,70.8811,70.9931,70.8122,70.9844,95100.0
2015-01-27 10:00:00,82.42,82.69,82.31,82.58,139500.0,70.9931,71.2256,70.8983,71.1309,139500.0
2015-01-27 10:05:00,82.56,82.62,82.43,82.52,108600.0,71.1136,71.1653,71.0017,71.0792,108600.0
2015-01-27 10:10:00,82.54,82.66,82.48,82.59,80500.0,71.0964,71.1998,71.0447,71.1395,80500.0
2015-01-27 10:15:00,82.58,82.66,82.52,82.55,104800.0,71.1309,71.1998,71.0792,71.105,104800.0
2015-01-27 10:20:00,82.54,82.64,82.49,82.49,75900.0,71.0964,71.1826,71.0534,71.0534,75900.0
2015-01-27 10:25:00,82.48,82.7,82.46,82.47,71200.0,71.0447,71.2342,71.0275,71.0361,71200.0
2015-01-27 10:30:00,82.47,82.47,82.21,82.24,108800.0,71.0361,71.0361,70.8122,70.838,108800.0
2015-01-27 10:35:00,82.23,82.28,82.18,82.28,102200.0,70.8294,70.8725,70.7863,70.8725,102200.0
2015-01-27 10:40:00,82.27,82.28,82.16,82.17,122300.0,70.8639,70.8725,70.7691,70.7777,122300.0
2015-01-27 10:45:00,82.17,82.24,82.12,82.22,50800.0,70.7777,70.838,70.7346,70.8208,50800.0
2015-01-27 10:50:00,82.22,82.26,82.18,82.25,99700.0,70.8208,70.8552,70.7863,70.8466,99700.0
2015-01-27 10:55:00,82.25,82.29,82.21,82.27,71000.0,70.8466,70.8811,70.8122,70.8639,71000.0
2015-01-27 11:00:00,82.26,82.34,82.22,82.28,65700.0,70.8552,70.9241,70.8208,70.8725,65700.0
2015-01-27 11:05:00,82.3,82.46,82.29,82.45,63900.0,70.8897,71.0275,70.8811,71.0189,63900.0
2015-01-27 11:10:00,82.45,82.54,82.44,82.5,61700.0,71.0189,71.0964,71.0103,71.062,61700.0
2015-01-27 11:15:00,82.52,82.67,82.5,82.64,85400.0,71.0792,71.2084,71.062,71.1826,85400.0
2015-01-27 11:20:00,82.65,82.66,82.52,82.52,87900.0,71.1912,71.1998,71.0792,71.0792,87900.0
2015-01-27 11:25:00,82.53,82.67,82.45,82.65,92200.0,71.0878,71.2084,71.0189,71.1912,92200.0
2015-01-27 11:30:00,82.67,82.78,82.65,82.71,89200.0,71.2084,71.3031,71.1912,71.2429,89200.0
2015-01-27 11:35:00,82.7,82.79,82.68,82.71,61700.0,71.2342,71.3118,71.217,71.2429,61700.0
2015-01-27 11:40:00,82.69,82.74,82.62,82.65,49500.0,71.2256,71.2687,71.1653,71.1912,49500.0
2015-01-27 11:45:00,82.66,82.69,82.62,82.63,49300.0,71.1998,71.2256,71.1653,71.1739,49300.0
2015-01-27 11:50:00,82.62,82.66,82.58,82.62,38100.0,71.1653,71.1998,71.1309,71.1653,38100.0
2015-01-27 11:55:00,82.61,82.65,82.51,82.52,38500.0,71.1567,71.1912,71.0706,71.0792,38500.0
2015-01-27 12:00:00,82.51,82.61,82.5,82.54,39900.0,71.0706,71.1567,71.062,71.0964,39900.0
2015-01-27 12:05:00,82.53,82.61,82.53,82.6,30300.0,71.0878,71.1567,71.0878,71.1481,30300.0
2015-01-27 12:10:00,82.58,82.63,82.56,82.57,28500.0,71.1309,71.1739,71.1136,71.1223,28500.0
2015-01-27 12:15:00,82.57,82.61,82.52,82.56,28500.0,71.1223,71.1567,71.0792,71.1136,28500.0
2015-01-27 12:20:00,82.56,82.64,82.54,82.57,31600.0,71.1136,71.1826,71.0964,71.1223,31600.0
2015-01-27 12:25:00,82.58,82.8,82.58,82.8,47700.0,71.1309,71.3204,71.1309,71.3204,47700.0
2015-01-27 12:30:00,82.8,82.88,82.78,82.88,50200.0,71.3204,71.3893,71.3031,71.3893,50200.0
2015-01-27 12:35:00,82.88,82.9,82.8,82.9,34900.0,71.3893,71.4065,71.3204,71.4065,34900.0
2015-01-27 12:40:00,82.89,82.95,82.88,82.94,34000.0,71.3979,71.4496,71.3893,71.441,34000.0
2015-01-27 12:45:00,82.94,82.96,82.86,82.88,25700.0,71.441,71.4582,71.3721,71.3893,25700.0
2015-01-27 12:50:00,82.89,82.97,82.85,82.95,29800.0,71.3979,71.4668,71.3634,71.4496,29800.0
2015-01-27 12:55:00,82.95,83.05,82.95,83.04,28600.0,71.4496,71.5357,71.4496,71.5271,28600.0
2015-01-27 13:00:00,83.05,83.09,82.98,83.05,37500.0,71.5357,71.5702,71.4754,71.5357,37500.0
2015-01-27 13:05:00,83.03,83.08,83.0,83.08,22800.0,71.5185,71.5616,71.4926,71.5616,22800.0
2015-01-27 13:10:00,83.09,83.09,83.04,83.08,22400.0,71.5702,71.5702,71.5271,71.5616,22400.0
2015-01-27 13:15:00,83.09,83.26,83.09,83.2,38000.0,71.5702,71.7166,71.5702,71.6649,38000.0
2015-01-27 13:20:00,83.19,83.27,83.19,83.22,31700.0,71.6563,71.7252,71.6563,71.6821,31700.0
2015-01-27 13:25:00,83.23,83.24,83.15,83.15,24900.0,71.6908,71.6994,71.6218,71.6218,24900.0
2015-01-27 13:30:00,83.16,83.21,83.13,83.13,29000.0,71.6305,71.6735,71.6046,71.6046,29000.0
2015-01-27 13:35:00,83.14,83.21,83.12,83.16,27300.0,71.6132,71.6735,71.596,71.6305,27300.0
2015-01-27 13:40:00,83.17,83.19,83.0,83.02,25200.0,71.6391,71.6563,71.4926,71.5099,25200.0
2015-01-27 13:45:00,83.01,83.05,82.97,82.98,29200.0,71.5013,71.5357,71.4668,71.4754,29200.0
2015-01-27 13:50:00,82.98,82.99,82.88,82.9,40600.0,71.4754,71.484,71.3893,71.4065,40600.0
2015-01-27 13:55:00,82.91,82.97,82.88,82.95,28000.0,71.4151,71.4668,71.3893,71.4496,28000.0
2015-01-27 14:00:00,82.96,83.03,82.95,82.98,25600.0,71.4582,71.5185,71.4496,71.4754,25600.0
2015-01-27 14:05:00,82.97,83.01,82.91,82.92,34400.0,71.4668,71.5013,71.4151,71.4237,34400.0
2015-01-27 14:10:00,82.93,83.0,82.92,82.98,23100.0,71.4323,71.4926,71.4237,71.4754,23100.0
2015-01-27 14:15:00,82.99,83.11,82.94,83.11,26100.0,71.484,71.5874,71.441,71.5874,26100.0
2015-01-27 14:20:00,83.1,83.24,83.1,83.16,29700.0,71.5788,71.6994,71.5788,71.6305,29700.0
2015-01-27 14:25:00,83.16,83.28,83.16,83.2,56500.0,71.6305,71.7338,71.6305,71.6649,56500.0
2015-01-27 14:30:00,83.21,83.21,83.06,83.07,46000.0,71.6735,71.6735,71.5443,71.5529,46000.0
2015-01-27 14:35:00,83.06,83.07,82.97,83.07,57700.0,71.5443,71.5529,71.4668,71.5529,57700.0
2015-01-27 14:40:00,83.06,83.06,82.95,83.02,35100.0,71.5443,71.5443,71.4496,71.5099,35100.0
2015-01-27 14:45:00,83.02,83.02,82.9,83.0,38600.0,71.5099,71.5099,71.4065,71.4926,38600.0
2015-01-27 14:50:00,83.0,83.01,82.85,82.85,48100.0,71.4926,71.5013,71.3634,71.3634,48100.0
2015-01-27 14:55:00,82.85,82.87,82.76,82.78,43700.0,71.3634,71.3807,71.2859,71.3031,43700.0
2015-01-27 15:00:00,82.78,82.87,82.77,82.84,40100.0,71.3031,71.3807,71.2945,71.3548,40100.0
2015-01-27 15:05:00,82.83,82.85,82.76,82.85,50800.0,71.3462,71.3634,71.2859,71.3634,50800.0
2015-01-27 15:10:00,82.85,82.89,82.81,82.81,48600.0,71.3634,71.3979,71.329,71.329,48600.0
2015-01-27 15:15:00,82.8,82.85,82.75,82.77,53000.0,71.3204,71.3634,71.2773,71.2945,53000.0
2015-01-27 15:20:00,82.76,82.76,82.61,82.7,63800.0,71.2859,71.2859,71.1567,71.2342,63800.0
2015-01-27 15:25:00,82.71,82.72,82.58,82.58,69500.0,71.2429,71.2515,71.1309,71.1309,69500.0
2015-01-27 15:30:00,82.58,82.69,82.57,82.66,63500.0,71.1309,71.2256,71.1223,71.1998,63500.0
2015-01-27 15:35:00,82.66,82.67,82.54,82.58,91900.0,71.1998,71.2084,71.0964,71.1309,91900.0
2015-01-27 15:40:00,82.59,82.65,82.55,82.6,176200.0,71.1395,71.1912,71.105,71.1481,176200.0
2015-01-27 15:45:00,82.6,82.62,82.53,82.6,160700.0,71.1481,71.1653,71.0878,71.1481,160700.0
2015-01-27 15:50:00,82.59,82.59,82.4,82.44,147300.0,71.1395,71.1395,70.9758,71.0103,147300.0
2015-01-27 15:55:00,82.45,82.49,82.35,82.4,362600.0,71.0189,71.0534,70.9328,70.9758,362600.0
2015-01-28 09:30:00,82.8,82.97,82.5,82.59,178400.0,71.3204,71.4668,71.062,71.1395,178400.0
2015-01-28 09:35:00,82.58,82.6,82.41,82.52,98300.0,71.1309,71.1481,70.9844,71.0792,98300.0
2015-01-28 09:40:00,82.51,82.79,82.44,82.61,59400.0,71.0706,71.3118,71.0103,71.1567,59400.0
2015-01-28 09:45:00,82.63,82.71,82.56,82.68,78900.0,71.1739,71.2429,71.1136,71.217,78900.0
2015-01-28 09:50:00,82.69,82.9,82.69,82.85,48000.0,71.2256,71.4065,71.2256,71.3634,48000.0
2015-01-28 09:55:00,82.85,82.89,82.76,82.8,48900.0,71.3634,71.3979,71.2859,71.3204,48900.0
2015-01-28 10:00:00,82.78,82.96,82.77,82.94,81900.0,71.3031,71.4582,71.2945,71.441,81900.0
2015-01-28 10:05:00,82.94,82.97,82.88,82.91,50800.0,71.441,71.4668,71.3893,71.4151,50800.0
2015-01-28 10:10:00,82.91,83.03,82.9,82.95,54500.0,71.4151,71.5185,71.4065,71.4496,54500.0
2015-01-28 10:15:00,82.95,82.95,82.68,82.82,55900.0,71.4496,71.4496,71.217,71.3376,55900.0
2015-01-28 10:20:00,82.81,82.91,82.77,82.88,40600.0,71.329,71.4151,71.2945,71.3893,40600.0
2015-01-28 10:25:00,82.88,82.9,82.78,82.85,56800.0,71.3893,71.4065,71.3031,71.3634,56800.0
2015-01-28 10:30:00,82.85,83.01,82.79,82.83,77300.0,71.3634,71.5013,71.3118,71.3462,77300.0
2015-01-28 10:35:00,82.82,82.83,82.67,82.76,66400.0,71.3376,71.3462,71.2084,71.2859,66400.0
2015-01-28 10:40:00,82.75,82.82,82.64,82.69,41800.0,71.2773,71.3376,71.1826,71.2256,41800.0
2015-01-28 10:45:00,82.68,82.69,82.55,82.57,41800.0,71.217,71.2256,71.105,71.1223,41800.0
2015-01-28 10:50:00,82.57,82.63,82.45,82.47,45700.0,71.1223,71.1739,71.0189,71.0361,45700.0
2015-01-28 10:55:00,82.46,82.56,82.4,82.54,73100.0,71.0275,71.1136,70.9758,71.0964,73100.0
2015-01-28 11:00:00,82.55,82.72,82.5,82.67,35900.0,71.105,71.2515,71.062,71.2084,35900.0
2015-01-28 11:05:00,82.68,82.79,82.66,82.79,36000.0,71.217,71.3118,71.1998,71.3118,36000.0
2015-01-28 11:10:00,82.79,82.79,82.67,82.69,73500.0,71.3118,71.3118,71.2084,71.2256,73500.0
2015-01-28 11:15:00,82.68,82.71,82.62,82.7,62500.0,71.217,71.2429,71.1653,71.2342,62500.0
2015-01-28 11:20:00,82.7,82.82,82.65,82.74,68200.0,71.2342,71.3376,71.1912,71.2687,68200.0
2015-01-28 11:25:00,82.76,82.85,82.7,82.81,46700.0,71.2859,71.3634,71.2342,71.329,46700.0
2015-01-28 11:30:00,82.81,82.93,82.74,82.85,45400.0,71.329,71.4323,71.2687,71.3634,45400.0
2015-01-28 11:35:00,82.86,83.02,82.85,82.95,27300.0,71.3721,71.5099,71.3634,71.4496,27300.0
2015-01-28 11:40:00,82.93,83.03,82.9,83.02,35800.0,71.4323,71.5185,71.4065,71.5099,35800.0
2015-01-28 11:45:00,83.03,83.25,83.02,83.2,59600.0,71.5185,71.708,71.5099,71.6649,59600.0
2015-01-28 11:50:00,83.19,83.23,83.19,83.23,77400.0,71.6563,71.6908,71.6563,71.6908,77400.0
2015-01-28 11:55:00,83.23,83.26,83.19,83.23,52700.0,71.6908,71.7166,71.6563,71.6908,52700.0
2015-01-28 12:00:00,83.23,83.3,83.2,83.29,31400.0,71.6908,71.7511,71.6649,71.7424,31400.0
2015-01-28 12:05:00,83.29,83.31,83.23,83.25,69300.0,71.7424,71.7597,71.6908,71.708,69300.0
2015-01-28 12:10:00,83.26,83.26,83.2,83.23,56000.0,71.7166,71.7166,71.6649,71.6908,56000.0
2015-01-28 12:15:00,83.22,83.39,83.19,83.37,53200.0,71.6821,71.8286,71.6563,71.8113,53200.0
2015-01-28 12:20:00,83.37,83.37,83.28,83.3,43200.0,71.8113,71.8113,71.7338,71.7511,43200.0
2015-01-28 12:25:00,83.3,83.3,83.12,83.21,250500.0,71.7511,71.7511,71.596,71.6735,250500.0
2015-01-28 12:30:00,83.21,83.21,83.0,83.01,101900.0,71.6735,71.6735,71.4926,71.5013,101900.0
2015-01-28 12:35:00,83.01,83.02,82.94,82.99,44200.0,71.5013,71.5099,71.441,71.484,44200.0
2015-01-28 12:40:00,82.99,83.04,82.95,82.99,27800.0,71.484,71.5271,71.4496,71.484,27800.0
2015-01-28 12:45:00,82.99,83.03,82.96,83.01,32800.0,71.484,71.5185,71.4582,71.5013,32800.0
2015-01-28 12:50:00,83.02,83.11,83.0,83.05,33700.0,71.5099,71.5874,71.4926,71.5357,33700.0
2015-01-28 12:55:00,83.04,83.11,82.95,82.97,18300.0,71.5271,71.5874,71.4496,71.4668,18300.0
2015-01-28 13:00:00,82.94,83.01,82.93,82.98,51000.0,71.441,71.5013,71.4323,71.4754,51000.0
2015-01-28 13:05:00,82.98,83.03,82.95,83.02,46600.0,71.4754,71.5185,71.4496,71.5099,46600.0
2015-01-28 13:10:00,83.03,83.03,82.87,82.94,59100.0,71.5185,71.5185,71.3807,71.441,59100.0
2015-01-28 13:15:00,82.93,83.0,82.92,82.94,51100.0,71.4323,71.4926,71.4237,71.441,51100.0
2015-01-28 13:20:00,82.95,82.99,82.91,82.91,52200.0,71.4496,71.484,71.4151,71.4151,52200.0
2015-01-28 13:25:00,82.92,82.93,82.81,82.82,39000.0,71.4237,71.4323,71.329,71.3376,39000.0
2015-01-28 13:30:00,82.83,83.02,82.82,83.01,72000.0,71.3462,71.5099,71.3376,71.5013,72000.0
2015-01-28 13:35:00,83.01,83.01,82.95,82.98,28100.0,71.5013,71.5013,71.4496,71.4754,28100.0
2015-01-28 13:40:00,82.98,82.99,82.94,82.98,30000.0,71.4754,71.484,71.441,71.4754,30000.0
2015-01-28 13:45:00,82.99,83.01,82.96,82.99,70700.0,71.484,71.5013,71.4582,71.484,70700.0
2015-01-28 13:50:00,83.0,83.05,82.99,83.02,50600.0,71.4926,71.5357,71.484,71.5099,50600.0
2015-01-28 13:55:00,83.02,83.06,82.88,82.92,54400.0,71.5099,71.5443,71.3893,71.4237,54400.0
2015-01-28 14:00:00,82.93,83.27,82.92,83.02,200100.0,71.4323,71.7252,71.4237,71.5099,200100.0
2015-01-28 14:05:00,83.02,83.08,82.81,82.89,90700.0,71.5099,71.5616,71.329,71.3979,90700.0
2015-01-28 14:10:00,82.87,83.05,82.75,82.99,141000.0,71.3807,71.5357,71.2773,71.484,141000.0
2015-01-28 14:15:00,82.99,83.03,82.88,82.99,80900.0,71.484,71.5185,71.3893,71.484,80900.0
2015-01-28 14:20:00,82.99,83.02,82.89,82.94,49800.0,71.484,71.5099,71.3979,71.441,49800.0
2015-01-28 14:25:00,82.93,82.93,82.67,82.76,138600.0,71.4323,71.4323,71.2084,71.2859,138600.0
2015-01-28 14:30:00,82.72,82.8,82.56,82.66,99900.0,71.2515,71.3204,71.1136,71.1998,99900.0
2015-01-28 14:35:00,82.65,82.81,82.64,82.76,69400.0,71.1912,71.329,71.1826,71.2859,69400.0
2015-01-28 14:40:00,82.75,82.86,82.7,82.73,38400.0,71.2773,71.3721,71.2342,71.2601,38400.0
2015-01-28 14:45:00,82.73,82.87,82.69,82.78,60300.0,71.2601,71.3807,71.2256,71.3031,60300.0
2015-01-28 14:50:00,82.76,83.02,82.72,82.92,58000.0,71.2859,71.5099,71.2515,71.4237,58000.0
2015-01-28 14:55:00,82.92,82.99,82.83,82.86,53400.0,71.4237,71.484,71.3462,71.3721,53400.0
2015-01-28 15:00:00,82.87,83.0,82.84,82.84,52600.0,71.3807,71.4926,71.3548,71.3548,52600.0
2015-01-28 15:05:00,82.84,82.88,82.68,82.78,51400.0,71.3548,71.3893,71.217,71.3031,51400.0
2015-01-28 15:10:00,82.77,82.81,82.6,82.62,63400.0,71.2945,71.329,71.1481,71.1653,63400.0
2015-01-28 15:15:00,82.63,82.64,82.51,82.56,97700.0,71.1739,71.1826,71.0706,71.1136,97700.0
2015-01-28 15:20:00,82.56,82.65,82.52,82.57,80900.0,71.1136,71.1912,71.0792,71.1223,80900.0
2015-01-28 15:25:00,82.56,82.59,82.42,82.47,115200.0,71.1136,71.1395,70.9931,71.0361,115200.0
2015-01-28 15:30:00,82.49,82.51,82.3,82.3,121100.0,71.0534,71.0706,70.8897,70.8897,121100.0
2015-01-28 15:35:00,82.28,82.29,82.14,82.14,273900.0,70.8725,70.8811,70.7519,70.7519,273900.0
2015-01-28 15:40:00,82.13,82.13,81.92,81.97,248600.0,70.7433,70.7433,70.5624,70.6054,248600.0
2015-01-28 15:45:00,81.98,82.09,81.85,82.02,199500.0,70.6141,70.7088,70.5021,70.6485,199500.0
2015-01-28 15:50:00,82.02,82.07,81.94,82.0,201200.0,70.6485,70.6916,70.5796,70.6313,201200.0
2015-01-28 15:55:00,82.0,82.08,81.71,81.79,490900.0,70.6313,70.7002,70.3815,70.4504,490900.0
2015-01-29 09:30:00,82.07,82.07,81.68,81.86,171300.0,70.6916,70.6916,70.3557,70.5107,171300.0
2015-01-29 09:35:00,81.88,82.0,81.55,81.59,82900.0,70.5279,70.6313,70.2437,70.2781,82900.0
2015-01-29 09:40:00,81.59,81.67,81.44,81.67,126200.0,70.2781,70.347,70.1489,70.347,126200.0
2015-01-29 09:45:00,81.63,81.75,81.5,81.6,226700.0,70.3126,70.4159,70.2006,70.2867,226700.0
2015-01-29 09:50:00,81.6,81.67,81.53,81.6,132800.0,70.2867,70.347,70.2264,70.2867,132800.0
2015-01-29 09:55:00,81.6,81.8,81.52,81.62,124700.0,70.2867,70.459,70.2178,70.304,124700.0
2015-01-29 10:00:00,81.62,81.83,81.59,81.78,121500.0,70.304,70.4849,70.2781,70.4418,121500.0
2015-01-29 10:05:00,81.81,81.84,81.58,81.64,70300.0,70.4676,70.4935,70.2695,70.3212,70300.0
2015-01-29 10:10:00,81.64,81.73,81.61,81.64,42200.0,70.3212,70.3987,70.2954,70.3212,42200.0
2015-01-29 10:15:00,81.65,81.79,81.6,81.79,58800.0,70.3298,70.4504,70.2867,70.4504,58800.0
2015-01-29 10:20:00,81.8,81.84,81.57,81.59,79200.0,70.459,70.4935,70.2609,70.2781,79200.0
2015-01-29 10:25:00,81.6,81.69,81.54,81.6,90000.0,70.2867,70.3643,70.2351,70.2867,90000.0
2015-01-29 10:30:00,81.6,81.63,81.46,81.49,71100.0,70.2867,70.3126,70.1662,70.192,71100.0
2015-01-29 10:35:00,81.48,81.49,81.3,81.39,80200.0,70.1834,70.192,70.0283,70.1059,80200.0
2015-01-29 10:40:00,81.38,81.41,81.16,81.26,65500.0,70.0972,70.1231,69.9077,69.9939,65500.0
2015-01-29 10:45:00,81.27,81.36,81.21,81.36,71200.0,70.0025,70.08,69.9508,70.08,71200.0
2015-01-29 10:50:00,81.36,81.46,81.32,81.45,105500.0,70.08,70.1662,70.0456,70.1575,105500.0
2015-01-29 10:55:00,81.45,81.6,81.44,81.56,128700.0,70.1575,70.2867,70.1489,70.2523,128700.0
2015-01-29 11:00:00,81.56,81.58,81.45,81.48,139100.0,70.2523,70.2695,70.1575,70.1834,139100.0
2015-01-29 11:05:00,81.48,81.73,81.45,81.73,107700.0,70.1834,70.3987,70.1575,70.3987,107700.0
2015-01-29 11:10:00,81.72,81.8,81.64,81.64,71700.0,70.3901,70.459,70.3212,70.3212,71700.0
2015-01-29 11:15:00,81.63,81.77,81.63,81.7,124800.0,70.3126,70.4332,70.3126,70.3729,124800.0
2015-01-29 11:20:00,81.7,81.83,81.69,81.8,78200.0,70.3729,70.4849,70.3643,70.459,78200.0
2015-01-29 11:25:00,81.79,81.85,81.72,81.83,85000.0,70.4504,70.5021,70.3901,70.4849,85000.0
2015-01-29 11:30:00,81.83,82.08,81.83,81.99,196000.0,70.4849,70.7002,70.4849,70.6227,196000.0
2015-01-29 11:35:00,81.99,82.02,81.94,82.0,75000.0,70.6227,70.6485,70.5796,70.6313,75000.0
2015-01-29 11:40:00,81.99,82.04,81.9,82.0,62200.0,70.6227,70.6657,70.5452,70.6313,62200.0
2015-01-29 11:45:00,82.0,82.06,81.95,82.02,43800.0,70.6313,70.683,70.5882,70.6485,43800.0
2015-01-29 11:50:00,82.03,82.14,82.0,82.02,83100.0,70.6571,70.7519,70.6313,70.6485,83100.0
2015-01-29 11:55:00,82.02,82.11,82.0,82.02,58700.0,70.6485,70.726,70.6313,70.6485,58700.0
2015-01-29 12:00:00,82.02,82.17,82.02,82.12,60200.0,70.6485,70.7777,70.6485,70.7346,60200.0
2015-01-29 12:05:00,82.12,82.31,82.11,82.3,101200.0,70.7346,70.8983,70.726,70.8897,101200.0
2015-01-29 12:10:00,82.29,82.33,82.2,82.28,47200.0,70.8811,70.9155,70.8036,70.8725,47200.0
2015-01-29 12:15:00,82.28,82.32,82.19,82.23,57300.0,70.8725,70.9069,70.7949,70.8294,57300.0
2015-01-29 12:20:00,82.23,82.31,82.2,82.27,64800.0,70.8294,70.8983,70.8036,70.8639,64800.0
2015-01-29 12:25:00,82.27,82.29,82.13,82.19,83400.0,70.8639,70.8811,70.7433,70.7949,83400.0
2015-01-29 12:30:00,82.19,82.26,82.14,82.18,61800.0,70.7949,70.8552,70.7519,70.7863,61800.0
2015-01-29 12:35:00,82.18,82.18,82.05,82.09,35500.0,70.7863,70.7863,70.6744,70.7088,35500.0
2015-01-29 12:40:00,82.1,82.11,81.91,81.92,59000.0,70.7174,70.726,70.5538,70.5624,59000.0
2015-01-29 12:45:00,81.88,82.0,81.86,81.91,53700.0,70.5279,70.6313,70.5107,70.5538,53700.0
2015-01-29 12:50:00,81.88,81.92,81.84,81.88,27300.0,70.5279,70.5624,70.4935,70.5279,27300.0
2015-01-29 12:55:00,81.88,81.91,81.81,81.86,34700.0,70.5279,70.5538,70.4676,70.5107,34700.0
2015-01-29 13:00:00,81.88,81.91,81.81,81.87,26600.0,70.5279,70.5538,70.4676,70.5193,26600.0
2015-01-29 13:05:00,81.86,81.88,81.72,81.72,45100.0,70.5107,70.5279,70.3901,70.3901,45100.0
2015-01-29 13:10:00,81.71,81.78,81.67,81.7,63600.0,70.3815,70.4418,70.347,70.3729,63600.0
2015-01-29 13:15:00,81.71,81.84,81.69,81.77,51400.0,70.3815,70.4935,70.3643,70.4332,51400.0
2015-01-29 13:20:00,81.77,81.91,81.77,81.88,63400.0,70.4332,70.5538,70.4332,70.5279,63400.0
2015-01-29 13:25:00,81.87,81.95,81.83,81.9,42400.0,70.5193,70.5882,70.4849,70.5452,42400.0
2015-01-29 13:30:00,81.91,81.91,81.78,81.82,41100.0,70.5538,70.5538,70.4418,70.4762,41100.0
2015-01-29 13:35:00,81.82,81.91,81.79,81.9,55400.0,70.4762,70.5538,70.4504,70.5452,55400.0
2015-01-29 13:40:00,81.9,81.9,81.83,81.84,50600.0,70.5452,70.5452,70.4849,70.4935,50600.0
2015-01-29 13:45:00,81.84,81.84,81.76,81.76,76000.0,70.4935,70.4935,70.4246,70.4246,76000.0
2015-01-29 13:50:00,81.77,81.83,81.72,81.83,78900.0,70.4332,70.4849,70.3901,70.4849,78900.0
2015-01-29 13:55:00,81.83,81.89,81.75,81.76,34100.0,70.4849,70.5365,70.4159,70.4246,34100.0
2015-01-29 14:00:00,81.76,81.84,81.75,81.83,46600.0,70.4246,70.4935,70.4159,70.4849,46600.0
2015-01-29 14:05:00,81.84,81.86,81.74,81.76,35400.0,70.4935,70.5107,70.4073,70.4246,35400.0
2015-01-29 14:10:00,81.75,81.83,81.71,81.83,43700.0,70.4159,70.4849,70.3815,70.4849,43700.0
2015-01-29 14:15:00,81.84,81.85,81.76,81.77,52000.0,70.4935,70.5021,70.4246,70.4332,52000.0
2015-01-29 14:20:00,81.78,81.88,81.77,81.81,62600.0,70.4418,70.5279,70.4332,70.4676,62600.0
2015-01-29 14:25:00,81.81,81.9,81.78,81.9,67300.0,70.4676,70.5452,70.4418,70.5452,67300.0
2015-01-29 14:30:00,81.88,81.96,81.84,81.93,124200.0,70.5279,70.5968,70.4935,70.571,124200.0
2015-01-29 14:35:00,81.93,81.95,81.85,81.93,86300.0,70.571,70.5882,70.5021,70.571,86300.0
2015-01-29 14:40:00,81.93,81.94,81.84,81.9,76200.0,70.571,70.5796,70.4935,70.5452,76200.0
2015-01-29 14:45:00,81.88,81.91,81.81,81.83,78100.0,70.5279,70.5538,70.4676,70.4849,78100.0
2015-01-29 14:50:00,81.83,81.84,81.8,81.84,65200.0,70.4849,70.4935,70.459,70.4935,65200.0
2015-01-29 14:55:00,81.84,81.86,81.81,81.82,38100.0,70.4935,70.5107,70.4676,70.4762,38100.0
2015-01-29 15:00:00,81.83,81.89,81.81,81.82,77000.0,70.4849,70.5365,70.4676,70.4762,77000.0
2015-01-29 15:05:00,81.82,81.98,81.81,81.97,80800.0,70.4762,70.6141,70.4676,70.6054,80800.0
2015-01-29 15:10:00,81.97,81.98,81.91,81.95,77700.0,70.6054,70.6141,70.5538,70.5882,77700.0
2015-01-29 15:15:00,81.95,82.13,81.9,82.12,95700.0,70.5882,70.7433,70.5452,70.7346,95700.0
2015-01-29 15:20:00,82.13,82.28,82.12,82.26,114300.0,70.7433,70.8725,70.7346,70.8552,114300.0
2015-01-29 15:25:00,82.26,82.27,82.11,82.12,94100.0,70.8552,70.8639,70.726,70.7346,94100.0
2015-01-29 15:30:00,82.13,82.2,82.12,82.17,99300.0,70.7433,70.8036,70.7346,70.7777,99300.0
2015-01-29 15:35:00,82.16,82.27,82.12,82.22,174500.0,70.7691,70.8639,70.7346,70.8208,174500.0
2015-01-29 15:40:00,82.23,82.26,82.1,82.1,139300.0,70.8294,70.8552,70.7174,70.7174,139300.0
2015-01-29 15:45:00,82.1,82.15,81.99,82.04,141400.0,70.7174,70.7605,70.6227,70.6657,141400.0
2015-01-29 15:50:00,82.04,82.09,81.97,82.06,145900.0,70.6657,70.7088,70.6054,70.683,145900.0
2015-01-29 15:55:00,82.07,82.1,81.91,81.99,317700.0,70.6916,70.7174,70.5538,70.6227,317700.0
2015-01-30 09:30:00,82.12,82.12,81.69,82.0,204700.0,70.7346,70.7346,70.3643,70.6313,204700.0
2015-01-30 09:35:00,81.99,82.14,81.94,82.0,107100.0,70.6227,70.7519,70.5796,70.6313,107100.0
2015-01-30 09:40:00,82.0,82.2,81.85,82.13,110400.0,70.6313,70.8036,70.5021,70.7433,110400.0
2015-01-30 09:45:00,82.13,82.16,81.96,82.0,105200.0,70.7433,70.7691,70.5968,70.6313,105200.0
2015-01-30 09:50:00,81.99,82.12,81.97,81.97,86800.0,70.6227,70.7346,70.6054,70.6054,86800.0
2015-01-30 09:55:00,81.97,82.06,81.96,82.06,80800.0,70.6054,70.683,70.5968,70.683,80800.0
2015-01-30 10:00:00,82.06,82.1,81.97,81.98,101400.0,70.683,70.7174,70.6054,70.6141,101400.0
2015-01-30 10:05:00,81.99,82.02,81.83,81.95,154100.0,70.6227,70.6485,70.4849,70.5882,154100.0
2015-01-30 10:10:00,81.94,82.02,81.93,82.0,83600.0,70.5796,70.6485,70.571,70.6313,83600.0
2015-01-30 10:15:00,82.0,82.0,81.78,81.78,63800.0,70.6313,70.6313,70.4418,70.4418,63800.0
2015-01-30 10:20:00,81.79,81.85,81.76,81.76,52000.0,70.4504,70.5021,70.4246,70.4246,52000.0
2015-01-30 10:25:00,81.75,81.85,81.73,81.74,33800.0,70.4159,70.5021,70.3987,70.4073,33800.0
2015-01-30 10:30:00,81.74,81.74,81.51,81.54,84700.0,70.4073,70.4073,70.2092,70.2351,84700.0
2015-01-30 10:35:00,81.53,81.53,81.42,81.51,101000.0,70.2264,70.2264,70.1317,70.2092,101000.0
2015-01-30 10:40:00,81.51,81.67,81.49,81.65,39100.0,70.2092,70.347,70.192,70.3298,39100.0
2015-01-30 10:45:00,81.64,81.74,81.63,81.71,70900.0,70.3212,70.4073,70.3126,70.3815,70900.0
2015-01-30 10:50:00,81.71,81.71,81.48,81.49,49200.0,70.3815,70.3815,70.1834,70.192,49200.0
2015-01-30 10:55:00,81.48,81.6,81.43,81.58,58300.0,70.1834,70.2867,70.1403,70.2695,58300.0
2015-01-30 11:00:00,81.58,81.65,81.54,81.57,118300.0,70.2695,70.3298,70.2351,70.2609,118300.0
2015-01-30 11:05:00,81.57,81.57,81.35,81.41,91100.0,70.2609,70.2609,70.0714,70.1231,91100.0
2015-01-30 11:10:00,81.43,81.49,81.31,81.38,74800.0,70.1403,70.192,70.037,70.0972,74800.0
2015-01-30 11:15:00,81.38,81.39,81.26,81.3,68100.0,70.0972,70.1059,69.9939,70.0283,68100.0
2015-01-30 11:20:00,81.3,81.37,81.27,81.3,31900.0,70.0283,70.0886,70.0025,70.0283,31900.0
2015-01-30 11:25:00,81.28,81.47,81.28,81.39,50100.0,70.0111,70.1748,70.0111,70.1059,50100.0
2015-01-30 11:30:00,81.37,81.5,81.37,81.43,63800.0,70.0886,70.2006,70.0886,70.1403,63800.0
2015-01-30 11:35:00,81.44,81.47,81.36,81.38,37200.0,70.1489,70.1748,70.08,70.0972,37200.0
2015-01-30 11:40:00,81.37,81.39,81.16,81.31,62300.0,70.0886,70.1059,69.9077,70.037,62300.0
2015-01-30 11:45:00,81.31,81.4,81.23,81.24,25800.0,70.037,70.1145,69.968,69.9767,25800.0
2015-01-30 11:50:00,81.23,81.31,81.16,81.21,23800.0,69.968,70.037,69.9077,69.9508,23800.0
2015-01-30 11:55:00,81.24,81.42,81.24,81.39,47800.0,69.9767,70.1317,69.9767,70.1059,47800.0
2015-01-30 12:00:00,81.42,81.74,81.41,81.51,63800.0,70.1317,70.4073,70.1231,70.2092,63800.0
2015-01-30 12:05:00,81.52,81.58,81.51,81.56,43600.0,70.2178,70.2695,70.2092,70.2523,43600.0
2015-01-30 12:10:00,81.59,81.64,81.53,81.62,43500.0,70.2781,70.3212,70.2264,70.304,43500.0
2015-01-30 12:15:00,81.63,81.71,81.6,81.6,38100.0,70.3126,70.3815,70.2867,70.2867,38100.0
2015-01-30 12:20:00,81.6,81.71,81.55,81.65,30200.0,70.2867,70.3815,70.2437,70.3298,30200.0
2015-01-30 12:25:00,81.66,81.72,81.57,81.63,28700.0,70.3384,70.3901,70.2609,70.3126,28700.0
2015-01-30 12:30:00,81.63,81.63,81.55,81.59,32800.0,70.3126,70.3126,70.2437,70.2781,32800.0
2015-01-30 12:35:00,81.59,81.65,81.58,81.64,53400.0,70.2781,70.3298,70.2695,70.3212,53400.0
2015-01-30 12:40:00,81.63,81.67,81.6,81.63,83200.0,70.3126,70.347,70.2867,70.3126,83200.0
2015-01-30 12:45:00,81.64,81.68,81.59,81.65,65400.0,70.3212,70.3557,70.2781,70.3298,65400.0
2015-01-30 12:50:00,81.64,81.73,81.6,81.64,41300.0,70.3212,70.3987,70.2867,70.3212,41300.0
2015-01-30 12:55:00,81.64,81.64,81.53,81.56,35500.0,70.3212,70.3212,70.2264,70.2523,35500.0
2015-01-30 13:00:00,81.57,81.67,81.57,81.6,34400.0,70.2609,70.347,70.2609,70.2867,34400.0
2015-01-30 13:05:00,81.62,81.63,81.53,81.56,30200.0,70.304,70.3126,70.2264,70.2523,30200.0
2015-01-30 13:10:00,81.56,81.57,81.4,81.43,87400.0,70.2523,70.2609,70.1145,70.1403,87400.0
2015-01-30 13:15:00,81.42,81.44,81.34,81.36,29200.0,70.1317,70.1489,70.0628,70.08,29200.0
2015-01-30 13:20:00,81.37,81.44,81.32,81.32,51200.0,70.0886,70.1489,70.0456,70.0456,51200.0
2015-01-30 13:25:00,81.34,81.44,81.31,81.4,31000.0,70.0628,70.1489,70.037,70.1145,31000.0
2015-01-30 13:30:00,81.41,81.5,81.38,81.49,44400.0,70.1231,70.2006,70.0972,70.192,44400.0
2015-01-30 13:35:00,81.49,81.52,81.4,81.47,45700.0,70.192,70.2178,70.1145,70.1748,45700.0
2015-01-30 13:40:00,81.48,81.58,81.39,81.58,55200.0,70.1834,70.2695,70.1059,70.2695,55200.0
2015-01-30 13:45:00,81.57,81.72,81.56,81.69,47400.0,70.2609,70.3901,70.2523,70.3643,47400.0
2015-01-30 13:50:00,81.69,81.69,81.62,81.67,34900.0,70.3643,70.3643,70.304,70.347,34900.0
2015-01-30 13:55:00,81.66,81.78,81.62,81.68,67800.0,70.3384,70.4418,70.304,70.3557,67800.0
2015-01-30 14:00:00,81.69,81.69,81.56,81.68,36000.0,70.3643,70.3643,70.2523,70.3557,36000.0
2015-01-30 14:05:00,81.68,81.81,81.64,81.79,43900.0,70.3557,70.4676,70.3212,70.4504,43900.0
2015-01-30 14:10:00,81.76,81.79,81.66,81.69,28500.0,70.4246,70.4504,70.3384,70.3643,28500.0
2015-01-30 14:15:00,81.7,81.87,81.66,81.83,113300.0,70.3729,70.5193,70.3384,70.4849,113300.0
2015-01-30 14:20:00,81.87,81.9,81.77,81.88,63200.0,70.5193,70.5452,70.4332,70.5279,63200.0
2015-01-30 14:25:00,81.88,81.93,81.85,81.92,46500.0,70.5279,70.571,70.5021,70.5624,46500.0
2015-01-30 14:30:00,81.92,81.95,81.81,81.85,51100.0,70.5624,70.5882,70.4676,70.5021,51100.0
2015-01-30 14:35:00,81.85,81.89,81.76,81.78,26500.0,70.5021,70.5365,70.4246,70.4418,26500.0
2015-01-30 14:40:00,81.77,81.82,81.65,81.65,29100.0,70.4332,70.4762,70.3298,70.3298,29100.0
2015-01-30 14:45:00,81.65,81.68,81.45,81.5,58600.0,70.3298,70.3557,70.1575,70.2006,58600.0
2015-01-30 14:50:00,81.48,81.49,81.4,81.45,38300.0,70.1834,70.192,70.1145,70.1575,38300.0
2015-01-30 14:55:00,81.44,81.47,81.29,81.37,63300.0,70.1489,70.1748,70.0197,70.0886,63300.0
2015-01-30 15:00:00,81.4,81.52,81.33,81.36,64000.0,70.1145,70.2178,70.0542,70.08,64000.0
2015-01-30 15:05:00,81.35,81.45,81.2,81.23,74700.0,70.0714,70.1575,69.9422,69.968,74700.0
2015-01-30 15:10:00,81.22,81.34,81.2,81.3,59200.0,69.9594,70.0628,69.9422,70.0283,59200.0
2015-01-30 15:15:00,81.3,81.33,81.15,81.15,67700.0,70.0283,70.0542,69.8991,69.8991,67700.0
2015-01-30 15:20:00,81.14,81.21,81.01,81.15,80200.0,69.8905,69.9508,69.7785,69.8991,80200.0
2015-01-30 15:25:00,81.14,81.23,81.04,81.17,82300.0,69.8905,69.968,69.8044,69.9164,82300.0
2015-01-30 15:30:00,81.17,81.21,81.03,81.14,102100.0,69.9164,69.9508,69.7958,69.8905,102100.0
2015-01-30 15:35:00,81.13,81.25,81.08,81.09,103200.0,69.8819,69.9853,69.8388,69.8475,103200.0
2015-01-30 15:40:00,81.08,81.08,80.89,80.97,206400.0,69.8388,69.8388,69.6752,69.7441,206400.0
2015-01-30 15:45:00,80.96,80.99,80.85,80.87,243800.0,69.7355,69.7613,69.6407,69.658,243800.0
2015-01-30 15:50:00,80.88,80.88,80.73,80.74,267200.0,69.6666,69.6666,69.5374,69.546,267200.0
2015-01-30 15:55:00,80.73,80.73,80.56,80.7,425200.0,69.5374,69.5374,69.3909,69.5115,425200.0
2015-02-02 09:30:00,80.96,81.23,80.94,81.09,143300.0,69.7355,69.968,69.7182,69.8475,143300.0
2015-02-02 09:35:00,81.11,81.6,81.11,81.52,120800.0,69.8647,70.2867,69.8647,70.2178,120800.0
2015-02-02 09:40:00,81.52,81.72,81.38,81.68,113500.0,70.2178,70.3901,70.0972,70.3557,113500.0
2015-02-02 09:45:00,81.69,81.77,81.58,81.61,123900.0,70.3643,70.4332,70.2695,70.2954,123900.0
2015-02-02 09:50:00,81.59,81.62,81.42,81.51,82200.0,70.2781,70.304,70.1317,70.2092,82200.0
2015-02-02 09:55:00,81.5,81.58,81.35,81.38,62600.0,70.2006,70.2695,70.0714,70.0972,62600.0
2015-02-02 10:00:00,81.38,81.38,81.06,81.17,61900.0,70.0972,70.0972,69.8216,69.9164,61900.0
2015-02-02 10:05:00,81.16,81.16,80.93,81.02,117000.0,69.9077,69.9077,69.7096,69.7872,117000.0
2015-02-02 10:10:00,80.99,81.22,80.97,81.12,64600.0,69.7613,69.9594,69.7441,69.8733,64600.0
2015-02-02 10:15:00,81.12,81.19,81.08,81.17,68900.0,69.8733,69.9336,69.8388,69.9164,68900.0
2015-02-02 10:20:00,81.16,81.27,81.08,81.09,80900.0,69.9077,70.0025,69.8388,69.8475,80900.0
2015-02-02 10:25:00,81.1,81.23,81.06,81.08,40200.0,69.8561,69.968,69.8216,69.8388,40200.0
2015-02-02 10:30:00,81.1,81.12,80.85,80.9,75500.0,69.8561,69.8733,69.6407,69.6838,75500.0
2015-02-02 10:35:00,80.91,81.28,80.91,81.23,58800.0,69.6924,70.0111,69.6924,69.968,58800.0
2015-02-02 10:40:00,81.23,81.38,81.21,81.33,44900.0,69.968,70.0972,69.9508,70.0542,44900.0
2015-02-02 10:45:00,81.34,81.34,81.13,81.21,46600.0,70.0628,70.0628,69.8819,69.9508,46600.0
2015-02-02 10:50:00,81.2,81.5,81.17,81.47,31000.0,69.9422,70.2006,69.9164,70.1748,31000.0
2015-02-02 10:55:00,81.44,81.5,81.28,81.37,31500.0,70.1489,70.2006,70.0111,70.0886,31500.0
2015-02-02 11:00:00,81.36,81.49,81.29,81.44,39500.0,70.08,70.192,70.0197,70.1489,39500.0
2015-02-02 11:05:00,81.46,81.53,81.37,81.48,32900.0,70.1662,70.2264,70.0886,70.1834,32900.0
2015-02-02 11:10:00,81.49,81.59,81.45,81.5,46000.0,70.192,70.2781,70.1575,70.2006,46000.0
2015-02-02 11:15:00,81.5,81.51,81.45,81.47,54800.0,70.2006,70.2092,70.1575,70.1748,54800.0
2015-02-02 11:20:00,81.46,81.5,81.4,81.45,42400.0,70.1662,70.2006,70.1145,70.1575,42400.0
2015-02-02 11:25:00,81.47,81.62,81.4,81.57,36800.0,70.1748,70.304,70.1145,70.2609,36800.0
2015-02-02 11:30:00,81.58,81.73,81.51,81.71,68200.0,70.2695,70.3987,70.2092,70.3815,68200.0
2015-02-02 11:35:00,81.72,81.9,81.72,81.76,57800.0,70.3901,70.5452,70.3901,70.4246,57800.0
2015-02-02 11:40:00,81.75,81.81,81.71,81.78,37400.0,70.4159,70.4676,70.3815,70.4418,37400.0
2015-02-02 11:45:00,81.8,81.85,81.75,81.76,85400.0,70.459,70.5021,70.4159,70.4246,85400.0
2015-02-02 11:50:00,81.76,81.8,81.62,81.62,34000.0,70.4246,70.459,70.304,70.304,34000.0
2015-02-02 11:55:00,81.64,81.65,81.52,81.55,27200.0,70.3212,70.3298,70.2178,70.2437,27200.0
2015-02-02 12:00:00,81.55,81.63,81.37,81.44,32800.0,70.2437,70.3126,70.0886,70.1489,32800.0
2015-02-02 12:05:00,81.44,81.47,81.39,81.47,28900.0,70.1489,70.1748,70.1059,70.1748,28900.0
2015-02-02 12:10:00,81.45,81.45,81.37,81.39,27900.0,70.1575,70.1575,70.0886,70.1059,27900.0
2015-02-02 12:15:00,81.41,81.63,81.41,81.57,36300.0,70.1231,70.3126,70.1231,70.2609,36300.0
2015-02-02 12:20:00,81.58,81.58,81.39,81.42,45400.0,70.2695,70.2695,70.1059,70.1317,45400.0
2015-02-02 12:25:00,81.41,81.49,81.4,81.48,27700.0,70.1231,70.192,70.1145,70.1834,27700.0
2015-02-02 12:30:00,81.52,81.52,81.4,81.44,24100.0,70.2178,70.2178,70.1145,70.1489,24100.0
2015-02-02 12:35:00,81.44,81.48,81.37,81.43,35800.0,70.1489,70.1834,70.0886,70.1403,35800.0
2015-02-02 12:40:00,81.44,81.47,81.34,81.4,32400.0,70.1489,70.1748,70.0628,70.1145,32400.0
2015-02-02 12:45:00,81.39,81.4,81.11,81.14,26900.0,70.1059,70.1145,69.8647,69.8905,26900.0
2015-02-02 12:50:00,81.12,81.21,81.12,81.21,20600.0,69.8733,69.9508,69.8733,69.9508,20600.0
2015-02-02 12:55:00,81.2,81.24,81.13,81.15,21900.0,69.9422,69.9767,69.8819,69.8991,21900.0
2015-02-02 13:00:00,81.16,81.17,81.07,81.12,21700.0,69.9077,69.9164,69.8302,69.8733,21700.0
2015-02-02 13:05:00,81.11,81.2,81.11,81.2,22900.0,69.8647,69.9422,69.8647,69.9422,22900.0
2015-02-02 13:10:00,81.21,81.34,81.21,81.28,33200.0,69.9508,70.0628,69.9508,70.0111,33200.0
2015-02-02 13:15:00,81.29,81.35,81.21,81.27,25700.0,70.0197,70.0714,69.9508,70.0025,25700.0
2015-02-02 13:20:00,81.29,81.54,81.29,81.48,31800.0,70.0197,70.2351,70.0197,70.1834,31800.0
2015-02-02 13:25:00,81.48,81.52,81.42,81.49,20500.0,70.1834,70.2178,70.1317,70.192,20500.0
2015-02-02 13:30:00,81.51,81.57,81.38,81.41,52300.0,70.2092,70.2609,70.0972,70.1231,52300.0
2015-02-02 13:35:00,81.39,81.39,81.24,81.24,30900.0,70.1059,70.1059,69.9767,69.9767,30900.0
2015-02-02 13:40:00,81.23,81.32,81.15,81.15,23400.0,69.968,70.0456,69.8991,69.8991,23400.0
2015-02-02 13:45:00,81.16,81.27,81.16,81.2,24200.0,69.9077,70.0025,69.9077,69.9422,24200.0
2015-02-02 13:50:00,81.2,81.33,81.19,81.25,29900.0,69.9422,70.0542,69.9336,69.9853,29900.0
2015-02-02 13:55:00,81.23,81.23,81.08,81.13,25000.0,69.968,69.968,69.8388,69.8819,25000.0
2015-02-02 14:00:00,81.12,81.21,81.09,81.2,25200.0,69.8733,69.9508,69.8475,69.9422,25200.0
2015-02-02 14:05:00,81.22,81.32,81.19,81.27,32300.0,69.9594,70.0456,69.9336,70.0025,32300.0
2015-02-02 14:10:00,81.27,81.3,81.22,81.26,27000.0,70.0025,70.0283,69.9594,69.9939,27000.0
2015-02-02 14:15:00,81.26,81.39,81.25,81.39,30000.0,69.9939,70.1059,69.9853,70.1059,30000.0
2015-02-02 14:20:00,81.4,81.54,81.39,81.5,40300.0,70.1145,70.2351,70.1059,70.2006,40300.0
2015-02-02 14:25:00,81.5,81.62,81.46,81.62,28900.0,70.2006,70.304,70.1662,70.304,28900.0
2015-02-02 14:30:00,81.61,81.63,81.48,81.54,44600.0,70.2954,70.3126,70.1834,70.2351,44600.0
2015-02-02 14:35:00,81.54,81.59,81.44,81.48,44800.0,70.2351,70.2781,70.1489,70.1834,44800.0
2015-02-02 14:40:00,81.48,81.55,81.46,81.52,38600.0,70.1834,70.2437,70.1662,70.2178,38600.0
2015-02-02 14:45:00,81.52,81.53,81.36,81.4,45500.0,70.2178,70.2264,70.08,70.1145,45500.0
2015-02-02 14:50:00,81.4,81.58,81.39,81.51,43500.0,70.1145,70.2695,70.1059,70.2092,43500.0
2015-02-02 14:55:00,81.51,81.52,81.33,81.4,34300.0,70.2092,70.2178,70.0542,70.1145,34300.0
2015-02-02 15:00:00,81.4,81.49,81.39,81.48,22000.0,70.1145,70.192,70.1059,70.1834,22000.0
2015-02-02 15:05:00,81.47,81.59,81.41,81.57,46500.0,70.1748,70.2781,70.1231,70.2609,46500.0
2015-02-02 15:10:00,81.59,81.74,81.57,81.73,68800.0,70.2781,70.4073,70.2609,70.3987,68800.0
2015-02-02 15:15:00,81.74,81.76,81.63,81.71,57700.0,70.4073,70.4246,70.3126,70.3815,57700.0
2015-02-02 15:20:00,81.72,81.82,81.72,81.75,92600.0,70.3901,70.4762,70.3901,70.4159,92600.0
2015-02-02 15:25:00,81.75,81.8,81.71,81.73,100500.0,70.4159,70.459,70.3815,70.3987,100500.0
2015-02-02 15:30:00,81.73,81.83,81.69,81.77,96300.0,70.3987,70.4849,70.3643,70.4332,96300.0
2015-02-02 15:35:00,81.78,82.06,81.75,82.04,182600.0,70.4418,70.683,70.4159,70.6657,182600.0
2015-02-02 15:40:00,82.05,82.25,82.04,82.19,199700.0,70.6744,70.8466,70.6657,70.7949,199700.0
2015-02-02 15:45:00,82.17,82.2,82.09,82.14,168400.0,70.7777,70.8036,70.7088,70.7519,168400.0
2015-02-02 15:50:00,82.14,82.16,82.07,82.08,186800.0,70.7519,70.7691,70.6916,70.7002,186800.0
2015-02-02 15:55:00,82.09,82.17,82.04,82.15,307700.0,70.7088,70.7777,70.6657,70.7605,307700.0
2015-02-03 09:30:00,82.58,82.75,82.54,82.6,112100.0,71.1309,71.2773,71.0964,71.1481,112100.0
2015-02-03 09:35:00,82.61,82.87,82.59,82.78,75900.0,71.1567,71.3807,71.1395,71.3031,75900.0
2015-02-03 09:40:00,82.77,82.87,82.7,82.85,90000.0,71.2945,71.3807,71.2342,71.3634,90000.0
2015-02-03 09:45:00,82.86,82.99,82.83,82.85,70000.0,71.3721,71.484,71.3462,71.3634,70000.0
2015-02-03 09:50:00,82.85,82.93,82.81,82.92,58000.0,71.3634,71.4323,71.329,71.4237,58000.0
2015-02-03 09:55:00,82.93,83.03,82.93,83.02,58700.0,71.4323,71.5185,71.4323,71.5099,58700.0
2015-02-03 10:00:00,83.01,83.04,82.89,82.9,81100.0,71.5013,71.5271,71.3979,71.4065,81100.0
2015-02-03 10:05:00,82.89,82.99,82.85,82.91,73100.0,71.3979,71.484,71.3634,71.4151,73100.0
2015-02-03 10:10:00,82.9,82.96,82.89,82.91,44400.0,71.4065,71.4582,71.3979,71.4151,44400.0
2015-02-03 10:15:00,82.91,83.07,82.83,82.92,104200.0,71.4151,71.5529,71.3462,71.4237,104200.0
2015-02-03 10:20:00,82.92,83.04,82.87,83.03,59000.0,71.4237,71.5271,71.3807,71.5185,59000.0
2015-02-03 10:25:00,83.03,83.18,83.03,83.18,60400.0,71.5185,71.6477,71.5185,71.6477,60400.0
2015-02-03 10:30:00,83.17,83.21,83.0,83.01,57200.0,71.6391,71.6735,71.4926,71.5013,57200.0
2015-02-03 10:35:00,83.02,83.09,82.96,83.05,37900.0,71.5099,71.5702,71.4582,71.5357,37900.0
2015-02-03 10:40:00,83.04,83.18,83.0,83.01,48400.0,71.5271,71.6477,71.4926,71.5013,48400.0
2015-02-03 10:45:00,83.01,83.1,82.98,83.03,36300.0,71.5013,71.5788,71.4754,71.5185,36300.0
2015-02-03 10:50:00,83.04,83.05,82.93,82.93,48500.0,71.5271,71.5357,71.4323,71.4323,48500.0
2015-02-03 10:55:00,82.92,82.95,82.74,82.75,59900.0,71.4237,71.4496,71.2687,71.2773,59900.0
2015-02-03 11:00:00,82.75,82.93,82.73,82.83,49000.0,71.2773,71.4323,71.2601,71.3462,49000.0
2015-02-03 11:05:00,82.81,82.93,82.77,82.91,35100.0,71.329,71.4323,71.2945,71.4151,35100.0
2015-02-03 11:10:00,82.91,83.07,82.82,83.02,36000.0,71.4151,71.5529,71.3376,71.5099,36000.0
2015-02-03 11:15:00,83.0,83.0,82.9,82.95,24300.0,71.4926,71.4926,71.4065,71.4496,24300.0
2015-02-03 11:20:00,82.96,83.03,82.94,82.98,28800.0,71.4582,71.5185,71.441,71.4754,28800.0
2015-02-03 11:25:00,82.99,83.08,82.93,82.93,32700.0,71.484,71.5616,71.4323,71.4323,32700.0
2015-02-03 11:30:00,82.94,82.98,82.89,82.89,42700.0,71.441,71.4754,71.3979,71.3979,42700.0
2015-02-03 11:35:00,82.88,83.02,82.84,83.01,31100.0,71.3893,71.5099,71.3548,71.5013,31100.0
2015-02-03 11:40:00,83.0,83.02,82.86,82.99,28500.0,71.4926,71.5099,71.3721,71.484,28500.0
2015-02-03 11:45:00,83.0,83.05,82.92,82.98,36100.0,71.4926,71.5357,71.4237,71.4754,36100.0
2015-02-03 11:50:00,82.98,82.99,82.82,82.83,47700.0,71.4754,71.484,71.3376,71.3462,47700.0
2015-02-03 11:55:00,82.85,82.86,82.78,82.82,25700.0,71.3634,71.3721,71.3031,71.3376,25700.0
2015-02-03 12:00:00,82.82,82.84,82.73,82.84,47200.0,71.3376,71.3548,71.2601,71.3548,47200.0
2015-02-03 12:05:00,82.85,82.91,82.85,82.87,24900.0,71.3634,71.4151,71.3634,71.3807,24900.0
2015-02-03 12:10:00,82.87,83.09,82.86,83.03,37500.0,71.3807,71.5702,71.3721,71.5185,37500.0
2015-02-03 12:15:00,83.04,83.04,82.94,82.96,75200.0,71.5271,71.5271,71.441,71.4582,75200.0
2015-02-03 12:20:00,82.95,83.04,82.93,82.96,50900.0,71.4496,71.5271,71.4323,71.4582,50900.0
2015-02-03 12:25:00,82.96,83.11,82.95,83.06,32400.0,71.4582,71.5874,71.4496,71.5443,32400.0
2015-02-03 12:30:00,83.04,83.04,82.92,82.98,22900.0,71.5271,71.5271,71.4237,71.4754,22900.0
2015-02-03 12:35:00,82.97,83.01,82.89,82.97,26400.0,71.4668,71.5013,71.3979,71.4668,26400.0
2015-02-03 12:40:00,82.97,83.08,82.95,83.08,36300.0,71.4668,71.5616,71.4496,71.5616,36300.0
2015-02-03 12:45:00,83.08,83.14,83.03,83.09,27300.0,71.5616,71.6132,71.5185,71.5702,27300.0
2015-02-03 12:50:00,83.09,83.12,83.01,83.07,29000.0,71.5702,71.596,71.5013,71.5529,29000.0
2015-02-03 12:55:00,83.08,83.16,83.01,83.01,59300.0,71.5616,71.6305,71.5013,71.5013,59300.0
2015-02-03 13:00:00,83.01,83.09,82.97,83.0,33300.0,71.5013,71.5702,71.4668,71.4926,33300.0
2015-02-03 13:05:00,83.01,83.09,82.96,83.08,29200.0,71.5013,71.5702,71.4582,71.5616,29200.0
2015-02-03 13:10:00,83.07,83.21,83.03,83.14,48000.0,71.5529,71.6735,71.5185,71.6132,48000.0
2015-02-03 13:15:00,83.14,83.15,83.06,83.13,37300.0,71.6132,71.6218,71.5443,71.6046,37300.0
2015-02-03 13:20:00,83.13,83.25,83.13,83.15,51800.0,71.6046,71.708,71.6046,71.6218,51800.0
2015-02-03 13:25:00,83.16,83.23,83.1,83.2,35600.0,71.6305,71.6908,71.5788,71.6649,35600.0
2015-02-03 13:30:00,83.2,83.3,83.14,83.15,41600.0,71.6649,71.7511,71.6132,71.6218,41600.0
2015-02-03 13:35:00,83.17,83.22,83.06,83.08,42400.0,71.6391,71.6821,71.5443,71.5616,42400.0
2015-02-03 13:40:00,83.08,83.15,83.06,83.1,33200.0,71.5616,71.6218,71.5443,71.5788,33200.0
2015-02-03 13:45:00,83.11,83.14,83.06,83.12,56100.0,71.5874,71.6132,71.5443,71.596,56100.0
2015-02-03 13:50:00,83.12,83.26,83.1,83.25,91000.0,71.596,71.7166,71.5788,71.708,91000.0
2015-02-03 13:55:00,83.25,83.36,83.23,83.34,66100.0,71.708,71.8027,71.6908,71.7855,66100.0
2015-02-03 14:00:00,83.33,83.41,83.27,83.29,87600.0,71.7769,71.8458,71.7252,71.7424,87600.0
2015-02-03 14:05:00,83.3,83.38,83.3,83.3,45700.0,71.7511,71.82,71.7511,71.7511,45700.0
2015-02-03 14:10:00,83.3,83.34,83.27,83.32,45800.0,71.7511,71.7855,71.7252,71.7683,45800.0
2015-02-03 14:15:00,83.32,83.36,83.31,83.32,37900.0,71.7683,71.8027,71.7597,71.7683,37900.0
2015-02-03 14:20:00,83.32,83.42,83.32,83.35,62700.0,71.7683,71.8544,71.7683,71.7941,62700.0
2015-02-03 14:25:00,83.35,83.37,83.29,83.37,53900.0,71.7941,71.8113,71.7424,71.8113,53900.0
2015-02-03 14:30:00,83.38,83.44,83.34,83.39,61500.0,71.82,71.8716,71.7855,71.8286,61500.0
2015-02-03 14:35:00,83.4,83.45,83.33,83.44,56400.0,71.8372,71.8803,71.7769,71.8716,56400.0
2015-02-03 14:40:00,83.43,83.48,83.36,83.41,87400.0,71.863,71.9061,71.8027,71.8458,87400.0
2015-02-03 14:45:00,83.4,83.45,83.36,83.38,53300.0,71.8372,71.8803,71.8027,71.82,53300.0
2015-02-03 14:50:00,83.39,83.46,83.36,83.44,44700.0,71.8286,71.8889,71.8027,71.8716,44700.0
2015-02-03 14:55:00,83.44,83.53,83.41,83.52,70400.0,71.8716,71.9492,71.8458,71.9405,70400.0
2015-02-03 15:00:00,83.53,83.55,83.46,83.52,45700.0,71.9492,71.9664,71.8889,71.9405,45700.0
2015-02-03 15:05:00,83.53,83.57,83.46,83.56,50900.0,71.9492,71.9836,71.8889,71.975,50900.0
2015-02-03 15:10:00,83.57,83.61,83.5,83.6,59200.0,71.9836,72.0181,71.9233,72.0095,59200.0
2015-02-03 15:15:00,83.61,83.67,83.59,83.63,78800.0,72.0181,72.0698,72.0008,72.0353,78800.0
2015-02-03 15:20:00,83.63,83.73,83.62,83.73,124100.0,72.0353,72.1214,72.0267,72.1214,124100.0
2015-02-03 15:25:00,83.72,83.72,83.59,83.69,90700.0,72.1128,72.1128,72.0008,72.087,90700.0
2015-02-03 15:30:00,83.69,83.74,83.6,83.6,128600.0,72.087,72.13,72.0095,72.0095,128600.0
2015-02-03 15:35:00,83.6,83.69,83.58,83.69,112700.0,72.0095,72.087,71.9922,72.087,112700.0
2015-02-03 15:40:00,83.69,83.77,83.68,83.73,106500.0,72.087,72.1559,72.0784,72.1214,106500.0
2015-02-03 15:45:00,83.73,83.77,83.65,83.7,122800.0,72.1214,72.1559,72.0525,72.0956,122800.0
2015-02-03 15:50:00,83.71,83.75,83.65,83.66,184000.0,72.1042,72.1387,72.0525,72.0611,184000.0
2015-02-03 15:55:00,83.66,83.77,83.64,83.72,258200.0,72.0611,72.1559,72.0439,72.1128,258200.0
2015-02-04 09:30:00,83.48,83.58,83.33,83.47,206200.0,71.9061,71.9922,71.7769,71.8975,206200.0
2015-02-04 09:35:00,83.47,83.8,83.47,83.66,118100.0,71.8975,72.1817,71.8975,72.0611,118100.0
2015-02-04 09:40:00,83.67,84.0,83.66,83.87,124700.0,72.0698,72.354,72.0611,72.242,124700.0
2015-02-04 09:45:00,83.87,84.09,83.85,84.08,63800.0,72.242,72.4315,72.2248,72.4229,63800.0
2015-02-04 09:50:00,84.08,84.12,83.9,83.98,97800.0,72.4229,72.4574,72.2679,72.3368,97800.0
2015-02-04 09:55:00,83.99,84.06,83.96,83.99,84500.0,72.3454,72.4057,72.3195,72.3454,84500.0
2015-02-04 10:00:00,83.97,84.15,83.96,84.05,112800.0,72.3282,72.4832,72.3195,72.3971,112800.0
2015-02-04 10:05:00,84.05,84.06,83.94,84.0,75300.0,72.3971,72.4057,72.3023,72.354,75300.0
2015-02-04 10:10:00,84.0,84.12,83.94,83.95,78200.0,72.354,72.4574,72.3023,72.3109,78200.0
2015-02-04 10:15:00,83.97,84.03,83.92,83.92,119000.0,72.3282,72.3798,72.2851,72.2851,119000.0
2015-02-04 10:20:00,83.92,84.05,83.92,83.95,117900.0,72.2851,72.3971,72.2851,72.3109,117900.0
2015-02-04 10:25:00,83.97,84.0,83.83,83.83,73700.0,72.3282,72.354,72.2076,72.2076,73700.0
2015-02-04 10:30:00,83.82,83.98,83.76,83.96,118900.0,72.199,72.3368,72.1473,72.3195,118900.0
2015-02-04 10:35:00,83.95,83.98,83.88,83.98,75200.0,72.3109,72.3368,72.2506,72.3368,75200.0
2015-02-04 10:40:00,83.97,84.13,83.92,84.13,170200.0,72.3282,72.466,72.2851,72.466,170200.0
2015-02-04 10:45:00,84.13,84.16,84.09,84.14,50400.0,72.466,72.4918,72.4315,72.4746,50400.0
2015-02-04 10:50:00,84.14,84.33,84.13,84.26,140000.0,72.4746,72.6382,72.466,72.578,140000.0
2015-02-04 10:55:00,84.27,84.38,84.19,84.19,137200.0,72.5866,72.6813,72.5177,72.5177,137200.0
2015-02-04 11:00:00,84.18,84.18,84.04,84.06,48700.0,72.509,72.509,72.3885,72.4057,48700.0
2015-02-04 11:05:00,84.04,84.13,84.0,84.01,47300.0,72.3885,72.466,72.354,72.3626,47300.0
2015-02-04 11:10:00,84.0,84.1,83.98,84.07,55600.0,72.354,72.4401,72.3368,72.4143,55600.0
2015-02-04 11:15:00,84.06,84.12,84.01,84.03,40900.0,72.4057,72.4574,72.3626,72.3798,40900.0
2015-02-04 11:20:00,84.04,84.18,84.03,84.18,49400.0,72.3885,72.509,72.3798,72.509,49400.0
2015-02-04 11:25:00,84.18,84.27,84.13,84.26,55100.0,72.509,72.5866,72.466,72.578,55100.0
2015-02-04 11:30:00,84.27,84.41,84.24,84.41,56800.0,72.5866,72.7072,72.5607,72.7072,56800.0
2015-02-04 11:35:00,84.41,84.47,84.39,84.4,126000.0,72.7072,72.7588,72.6899,72.6985,126000.0
2015-02-04 11:40:00,84.4,84.42,84.34,84.35,52800.0,72.6985,72.7158,72.6469,72.6555,52800.0
2015-02-04 11:45:00,84.36,84.37,84.23,84.24,42800.0,72.6641,72.6727,72.5521,72.5607,42800.0
2015-02-04 11:50:00,84.23,84.28,84.21,84.22,44400.0,72.5521,72.5952,72.5349,72.5435,44400.0
2015-02-04 11:55:00,84.22,84.29,84.21,84.28,36200.0,72.5435,72.6038,72.5349,72.5952,36200.0
2015-02-04 12:00:00,84.28,84.3,84.22,84.26,25300.0,72.5952,72.6124,72.5435,72.578,25300.0
2015-02-04 12:05:00,84.26,84.32,84.21,84.32,89600.0,72.578,72.6296,72.5349,72.6296,89600.0
2015-02-04 12:10:00,84.33,84.33,84.2,84.2,26600.0,72.6382,72.6382,72.5263,72.5263,26600.0
2015-02-04 12:15:00,84.21,84.22,84.12,84.14,32700.0,72.5349,72.5435,72.4574,72.4746,32700.0
2015-02-04 12:20:00,84.15,84.15,84.05,84.06,21600.0,72.4832,72.4832,72.3971,72.4057,21600.0
2015-02-04 12:25:00,84.06,84.06,84.0,84.0,69200.0,72.4057,72.4057,72.354,72.354,69200.0
2015-02-04 12:30:00,84.0,84.09,83.99,84.07,47300.0,72.354,72.4315,72.3454,72.4143,47300.0
2015-02-04 12:35:00,84.08,84.09,83.99,84.01,36300.0,72.4229,72.4315,72.3454,72.3626,36300.0
2015-02-04 12:40:00,84.0,84.02,83.98,84.01,79000.0,72.354,72.3712,72.3368,72.3626,79000.0
2015-02-04 12:45:00,84.01,84.01,83.9,83.95,57400.0,72.3626,72.3626,72.2679,72.3109,57400.0
2015-02-04 12:50:00,83.96,84.02,83.95,83.98,31200.0,72.3195,72.3712,72.3109,72.3368,31200.0
2015-02-04 12:55:00,83.98,84.07,83.97,84.02,21800.0,72.3368,72.4143,72.3282,72.3712,21800.0
2015-02-04 13:00:00,84.02,84.1,84.01,84.05,38200.0,72.3712,72.4401,72.3626,72.3971,38200.0
2015-02-04 13:05:00,84.04,84.12,84.03,84.11,26100.0,72.3885,72.4574,72.3798,72.4488,26100.0
2015-02-04 13:10:00,84.11,84.12,84.05,84.09,31200.0,72.4488,72.4574,72.3971,72.4315,31200.0
2015-02-04 13:15:00,84.1,84.13,84.05,84.05,27600.0,72.4401,72.466,72.3971,72.3971,27600.0
2015-02-04 13:20:00,84.05,84.11,84.0,84.1,58000.0,72.3971,72.4488,72.354,72.4401,58000.0
2015-02-04 13:25:00,84.1,84.25,84.1,84.22,56400.0,72.4401,72.5693,72.4401,72.5435,56400.0
2015-02-04 13:30:00,84.22,84.24,84.15,84.16,32300.0,72.5435,72.5607,72.4832,72.4918,32300.0
2015-02-04 13:35:00,84.16,84.17,84.04,84.04,25500.0,72.4918,72.5004,72.3885,72.3885,25500.0
2015-02-04 13:40:00,84.04,84.04,84.0,84.02,28700.0,72.3885,72.3885,72.354,72.3712,28700.0
2015-02-04 13:45:00,84.01,84.05,84.0,84.0,31700.0,72.3626,72.3971,72.354,72.354,31700.0
2015-02-04 13:50:00,84.0,84.03,84.0,84.0,35100.0,72.354,72.3798,72.354,72.354,35100.0
2015-02-04 13:55:00,84.0,84.04,83.96,84.02,58100.0,72.354,72.3885,72.3195,72.3712,58100.0
2015-02-04 14:00:00,84.02,84.1,84.02,84.1,35700.0,72.3712,72.4401,72.3712,72.4401,35700.0
2015-02-04 14:05:00,84.1,84.1,83.96,83.99,70200.0,72.4401,72.4401,72.3195,72.3454,70200.0
2015-02-04 14:10:00,84.0,84.02,83.92,83.92,48100.0,72.354,72.3712,72.2851,72.2851,48100.0
2015-02-04 14:15:00,83.93,83.94,83.79,83.81,55800.0,72.2937,72.3023,72.1731,72.1903,55800.0
2015-02-04 14:20:00,83.8,83.94,83.8,83.87,35800.0,72.1817,72.3023,72.1817,72.242,35800.0
2015-02-04 14:25:00,83.87,83.96,83.86,83.91,34300.0,72.242,72.3195,72.2334,72.2765,34300.0
2015-02-04 14:30:00,83.91,83.94,83.85,83.86,39400.0,72.2765,72.3023,72.2248,72.2334,39400.0
2015-02-04 14:35:00,83.86,83.95,83.85,83.9,73100.0,72.2334,72.3109,72.2248,72.2679,73100.0
2015-02-04 14:40:00,83.89,83.9,83.82,83.83,53200.0,72.2593,72.2679,72.199,72.2076,53200.0
2015-02-04 14:45:00,83.83,83.94,83.82,83.94,30100.0,72.2076,72.3023,72.199,72.3023,30100.0
2015-02-04 14:50:00,83.94,83.95,83.83,83.94,42100.0,72.3023,72.3109,72.2076,72.3023,42100.0
2015-02-04 14:55:00,83.94,83.98,83.91,83.94,41100.0,72.3023,72.3368,72.2765,72.3023,41100.0
2015-02-04 15:00:00,83.93,83.99,83.89,83.98,44400.0,72.2937,72.3454,72.2593,72.3368,44400.0
2015-02-04 15:05:00,83.99,84.04,83.98,84.02,40600.0,72.3454,72.3885,72.3368,72.3712,40600.0
2015-02-04 15:10:00,84.03,84.08,84.0,84.08,37500.0,72.3798,72.4229,72.354,72.4229,37500.0
2015-02-04 15:15:00,84.08,84.13,84.08,84.11,37300.0,72.4229,72.466,72.4229,72.4488,37300.0
2015-02-04 15:20:00,84.1,84.12,84.06,84.1,46500.0,72.4401,72.4574,72.4057,72.4401,46500.0
2015-02-04 15:25:00,84.1,84.21,84.1,84.2,69300.0,72.4401,72.5349,72.4401,72.5263,69300.0
2015-02-04 15:30:00,84.21,84.3,84.19,84.21,81600.0,72.5349,72.6124,72.5177,72.5349,81600.0
2015-02-04 15:35:00,84.21,84.24,83.98,83.99,87100.0,72.5349,72.5607,72.3368,72.3454,87100.0
2015-02-04 15:40:00,83.99,84.04,83.76,83.76,175600.0,72.3454,72.3885,72.1473,72.1473,175600.0
2015-02-04 15:45:00,83.77,83.78,83.52,83.6,228600.0,72.1559,72.1645,71.9405,72.0095,228600.0
2015-02-04 15:50:00,83.61,83.64,83.47,83.52,189500.0,72.0181,72.0439,71.8975,71.9405,189500.0
2015-02-04 15:55:00,83.51,83.61,83.48,83.61,192100.0,71.9319,72.0181,71.9061,72.0181,192100.0
2015-02-05 09:30:00,84.25,84.31,84.08,84.17,96100.0,72.5693,72.621,72.4229,72.5004,96100.0
2015-02-05 09:35:00,84.19,84.34,84.08,84.3,37100.0,72.5177,72.6469,72.4229,72.6124,37100.0
2015-02-05 09:40:00,84.3,84.44,84.25,84.41,76300.0,72.6124,72.733,72.5693,72.7072,76300.0
2015-02-05 09:45:00,84.43,84.49,84.32,84.45,36100.0,72.7244,72.7761,72.6296,72.7416,36100.0
2015-02-05 09:50:00,84.47,84.64,84.46,84.64,100900.0,72.7588,72.9053,72.7502,72.9053,100900.0
2015-02-05 09:55:00,84.65,84.69,84.57,84.63,62000.0,72.9139,72.9483,72.845,72.8967,62000.0
2015-02-05 10:00:00,84.6,84.6,84.41,84.42,46100.0,72.8708,72.8708,72.7072,72.7158,46100.0
2015-02-05 10:05:00,84.43,84.62,84.43,84.56,43100.0,72.7244,72.888,72.7244,72.8364,43100.0
2015-02-05 10:10:00,84.55,84.57,84.43,84.47,37100.0,72.8277,72.845,72.7244,72.7588,37100.0
2015-02-05 10:15:00,84.47,84.6,84.47,84.53,27500.0,72.7588,72.8708,72.7588,72.8105,27500.0
2015-02-05 10:20:00,84.54,84.57,84.45,84.46,28700.0,72.8191,72.845,72.7416,72.7502,28700.0
2015-02-05 10:25:00,84.47,84.61,84.46,84.6,23900.0,72.7588,72.8794,72.7502,72.8708,23900.0
2015-02-05 10:30:00,84.6,84.62,84.36,84.4,57200.0,72.8708,72.888,72.6641,72.6985,57200.0
2015-02-05 10:35:00,84.41,84.46,84.3,84.45,41400.0,72.7072,72.7502,72.6124,72.7416,41400.0
2015-02-05 10:40:00,84.45,84.58,84.41,84.58,32800.0,72.7416,72.8536,72.7072,72.8536,32800.0
2015-02-05 10:45:00,84.57,84.7,84.56,84.68,35900.0,72.845,72.957,72.8364,72.9397,35900.0
2015-02-05 10:50:00,84.67,84.7,84.61,84.64,33600.0,72.9311,72.957,72.8794,72.9053,33600.0
2015-02-05 10:55:00,84.63,84.66,84.57,84.57,34900.0,72.8967,72.9225,72.845,72.845,34900.0
2015-02-05 11:00:00,84.56,84.57,84.52,84.55,28100.0,72.8364,72.845,72.8019,72.8277,28100.0
2015-02-05 11:05:00,84.55,84.67,84.53,84.64,23800.0,72.8277,72.9311,72.8105,72.9053,23800.0
2015-02-05 11:10:00,84.64,84.67,84.61,84.65,34300.0,72.9053,72.9311,72.8794,72.9139,34300.0
2015-02-05 11:15:00,84.65,84.68,84.48,84.53,33500.0,72.9139,72.9397,72.7675,72.8105,33500.0
2015-02-05 11:20:00,84.53,84.71,84.53,84.7,73100.0,72.8105,72.9656,72.8105,72.957,73100.0
2015-02-05 11:25:00,84.7,84.74,84.6,84.74,38800.0,72.957,72.9914,72.8708,72.9914,38800.0
2015-02-05 11:30:00,84.73,84.83,84.73,84.74,71700.0,72.9828,73.0689,72.9828,72.9914,71700.0
2015-02-05 11:35:00,84.75,84.86,84.75,84.85,50300.0,73.0,73.0948,73.0,73.0862,50300.0
2015-02-05 11:40:00,84.84,84.85,84.63,84.7,35500.0,73.0775,73.0862,72.8967,72.957,35500.0
2015-02-05 11:45:00,84.71,84.75,84.66,84.72,37300.0,72.9656,73.0,72.9225,72.9742,37300.0
2015-02-05 11:50:00,84.72,84.73,84.66,84.73,26700.0,72.9742,72.9828,72.9225,72.9828,26700.0
2015-02-05 11:55:00,84.73,84.79,84.72,84.78,22200.0,72.9828,73.0345,72.9742,73.0259,22200.0
2015-02-05 12:00:00,84.79,84.83,84.76,84.8,43500.0,73.0345,73.0689,73.0086,73.0431,43500.0
2015-02-05 12:05:00,84.79,84.8,84.71,84.73,33600.0,73.0345,73.0431,72.9656,72.9828,33600.0
2015-02-05 12:10:00,84.74,84.76,84.69,84.72,26200.0,72.9914,73.0086,72.9483,72.9742,26200.0
2015-02-05 12:15:00,84.71,84.79,84.69,84.72,32700.0,72.9656,73.0345,72.9483,72.9742,32700.0
2015-02-05 12:20:00,84.73,84.75,84.66,84.66,22900.0,72.9828,73.0,72.9225,72.9225,22900.0
2015-02-05 12:25:00,84.65,84.68,84.62,84.68,20000.0,72.9139,72.9397,72.888,72.9397,20000.0
2015-02-05 12:30:00,84.68,84.72,84.68,84.69,23100.0,72.9397,72.9742,72.9397,72.9483,23100.0
2015-02-05 12:35:00,84.69,84.7,84.63,84.69,27100.0,72.9483,72.957,72.8967,72.9483,27100.0
2015-02-05 12:40:00,84.69,84.75,84.68,84.73,28300.0,72.9483,73.0,72.9397,72.9828,28300.0
2015-02-05 12:45:00,84.74,84.79,84.65,84.65,34700.0,72.9914,73.0345,72.9139,72.9139,34700.0
2015-02-05 12:50:00,84.66,84.69,84.5,84.52,23000.0,72.9225,72.9483,72.7847,72.8019,23000.0
2015-02-05 12:55:00,84.52,84.58,84.49,84.54,27100.0,72.8019,72.8536,72.7761,72.8191,27100.0
2015-02-05 13:00:00,84.55,84.64,84.54,84.56,24900.0,72.8277,72.9053,72.8191,72.8364,24900.0
2015-02-05 13:05:00,84.56,84.6,84.53,84.54,32000.0,72.8364,72.8708,72.8105,72.8191,32000.0
2015-02-05 13:10:00,84.53,84.64,84.53,84.63,32000.0,72.8105,72.9053,72.8105,72.8967,32000.0
2015-02-05 13:15:00,84.63,84.72,84.63,84.68,33000.0,72.8967,72.9742,72.8967,72.9397,33000.0
2015-02-05 13:20:00,84.68,84.78,84.67,84.77,30900.0,72.9397,73.0259,72.9311,73.0172,30900.0
2015-02-05 13:25:00,84.76,84.79,84.72,84.72,23500.0,73.0086,73.0345,72.9742,72.9742,23500.0
2015-02-05 13:30:00,84.72,84.75,84.65,84.69,32600.0,72.9742,73.0,72.9139,72.9483,32600.0
2015-02-05 13:35:00,84.68,84.69,84.62,84.66,34600.0,72.9397,72.9483,72.888,72.9225,34600.0
2015-02-05 13:40:00,84.67,84.8,84.66,84.8,28900.0,72.9311,73.0431,72.9225,73.0431,28900.0
2015-02-05 13:45:00,84.8,84.82,84.76,84.8,38600.0,73.0431,73.0603,73.0086,73.0431,38600.0
2015-02-05 13:50:00,84.8,84.81,84.7,84.7,34000.0,73.0431,73.0517,72.957,72.957,34000.0
2015-02-05 13:55:00,84.7,84.7,84.62,84.63,36600.0,72.957,72.957,72.888,72.8967,36600.0
2015-02-05 14:00:00,84.62,84.62,84.53,84.55,26600.0,72.888,72.888,72.8105,72.8277,26600.0
2015-02-05 14:05:00,84.54,84.59,84.51,84.59,55400.0,72.8191,72.8622,72.7933,72.8622,55400.0
2015-02-05 14:10:00,84.59,84.74,84.59,84.7,40000.0,72.8622,72.9914,72.8622,72.957,40000.0
2015-02-05 14:15:00,84.7,84.71,84.65,84.7,33700.0,72.957,72.9656,72.9139,72.957,33700.0
2015-02-05 14:20:00,84.7,84.71,84.63,84.63,38800.0,72.957,72.9656,72.8967,72.8967,38800.0
2015-02-05 14:25:00,84.63,84.65,84.56,84.58,30100.0,72.8967,72.9139,72.8364,72.8536,30100.0
2015-02-05 14:30:00,84.58,84.68,84.56,84.65,37300.0,72.8536,72.9397,72.8364,72.9139,37300.0
2015-02-05 14:35:00,84.65,84.66,84.56,84.61,27500.0,72.9139,72.9225,72.8364,72.8794,27500.0
2015-02-05 14:40:00,84.6,84.63,84.55,84.55,33800.0,72.8708,72.8967,72.8277,72.8277,33800.0
2015-02-05 14:45:00,84.55,84.64,84.53,84.64,30200.0,72.8277,72.9053,72.8105,72.9053,30200.0
2015-02-05 14:50:00,84.64,84.75,84.63,84.7,42900.0,72.9053,73.0,72.8967,72.957,42900.0
2015-02-05 14:55:00,84.7,84.74,84.64,84.74,37700.0,72.957,72.9914,72.9053,72.9914,37700.0
2015-02-05 15:00:00,84.75,84.78,84.7,84.74,54200.0,73.0,73.0259,72.957,72.9914,54200.0
2015-02-05 15:05:00,84.74,84.77,84.67,84.68,48500.0,72.9914,73.0172,72.9311,72.9397,48500.0
2015-02-05 15:10:00,84.67,84.67,84.6,84.64,39900.0,72.9311,72.9311,72.8708,72.9053,39900.0
2015-02-05 15:15:00,84.63,84.66,84.58,84.66,42800.0,72.8967,72.9225,72.8536,72.9225,42800.0
2015-02-05 15:20:00,84.66,84.78,84.66,84.74,42500.0,72.9225,73.0259,72.9225,72.9914,42500.0
2015-02-05 15:25:00,84.74,84.87,84.74,84.86,49500.0,72.9914,73.1034,72.9914,73.0948,49500.0
2015-02-05 15:30:00,84.86,84.92,84.81,84.91,68900.0,73.0948,73.1464,73.0517,73.1378,68900.0
2015-02-05 15:35:00,84.9,84.93,84.84,84.93,63500.0,73.1292,73.1551,73.0775,73.1551,63500.0
2015-02-05 15:40:00,84.93,84.94,84.87,84.88,71000.0,73.1551,73.1637,73.1034,73.112,71000.0
2015-02-05 15:45:00,84.87,84.88,84.77,84.78,81300.0,73.1034,73.112,73.0172,73.0259,81300.0
2015-02-05 15:50:00,84.78,84.83,84.78,84.8,64100.0,73.0259,73.0689,73.0259,73.0431,64100.0
2015-02-05 15:55:00,84.8,84.81,84.69,84.73,191500.0,73.0431,73.0517,72.9483,72.9828,191500.0
2015-02-06 09:30:00,85.11,85.25,85.02,85.22,102600.0,73.3101,73.4307,73.2326,73.4049,102600.0
2015-02-06 09:35:00,85.25,85.57,85.19,85.55,82900.0,73.4307,73.7063,73.379,73.6891,82900.0
2015-02-06 09:40:00,85.58,85.69,85.45,85.59,113500.0,73.7149,73.8097,73.603,73.7236,113500.0
2015-02-06 09:45:00,85.6,85.61,85.41,85.56,48400.0,73.7322,73.7408,73.5685,73.6977,48400.0
2015-02-06 09:50:00,85.55,85.65,85.53,85.65,67800.0,73.6891,73.7752,73.6719,73.7752,67800.0
2015-02-06 09:55:00,85.65,85.75,85.53,85.71,70700.0,73.7752,73.8614,73.6719,73.8269,70700.0
2015-02-06 10:00:00,85.71,85.86,85.69,85.84,72100.0,73.8269,73.9561,73.8097,73.9389,72100.0
2015-02-06 10:05:00,85.84,85.89,85.76,85.87,55100.0,73.9389,73.982,73.87,73.9647,55100.0
2015-02-06 10:10:00,85.86,85.87,85.73,85.78,72700.0,73.9561,73.9647,73.8441,73.8872,72700.0
2015-02-06 10:15:00,85.78,86.0,85.78,85.98,90300.0,73.8872,74.0767,73.8872,74.0595,90300.0
2015-02-06 10:20:00,85.98,86.01,85.84,85.85,76500.0,74.0595,74.0853,73.9389,73.9475,76500.0
2015-02-06 10:25:00,85.85,85.89,85.67,85.68,90800.0,73.9475,73.982,73.7925,73.8011,90800.0
2015-02-06 10:30:00,85.68,85.8,85.67,85.75,89200.0,73.8011,73.9044,73.7925,73.8614,89200.0
2015-02-06 10:35:00,85.75,85.78,85.6,85.61,77300.0,73.8614,73.8872,73.7322,73.7408,77300.0
2015-02-06 10:40:00,85.62,85.8,85.61,85.8,61100.0,73.7494,73.9044,73.7408,73.9044,61100.0
2015-02-06 10:45:00,85.8,85.84,85.72,85.78,38300.0,73.9044,73.9389,73.8355,73.8872,38300.0
2015-02-06 10:50:00,85.79,85.85,85.74,85.75,48700.0,73.8958,73.9475,73.8528,73.8614,48700.0
2015-02-06 10:55:00,85.74,85.76,85.7,85.74,28900.0,73.8528,73.87,73.8183,73.8528,28900.0
2015-02-06 11:00:00,85.73,85.74,85.61,85.62,94100.0,73.8441,73.8528,73.7408,73.7494,94100.0
2015-02-06 11:05:00,85.62,85.63,85.53,85.58,39800.0,73.7494,73.758,73.6719,73.7149,39800.0
2015-02-06 11:10:00,85.57,85.6,85.55,85.59,39400.0,73.7063,73.7322,73.6891,73.7236,39400.0
2015-02-06 11:15:00,85.58,85.63,85.54,85.63,31100.0,73.7149,73.758,73.6805,73.758,31100.0
2015-02-06 11:20:00,85.64,85.7,85.63,85.69,30800.0,73.7666,73.8183,73.758,73.8097,30800.0
2015-02-06 11:25:00,85.69,85.74,85.67,85.74,28000.0,73.8097,73.8528,73.7925,73.8528,28000.0
2015-02-06 11:30:00,85.72,85.77,85.67,85.69,24800.0,73.8355,73.8786,73.7925,73.8097,24800.0
2015-02-06 11:35:00,85.68,85.77,85.55,85.71,47600.0,73.8011,73.8786,73.6891,73.8269,47600.0
2015-02-06 11:40:00,85.72,85.82,85.71,85.81,26300.0,73.8355,73.9217,73.8269,73.9131,26300.0
2015-02-06 11:45:00,85.79,85.81,85.74,85.78,36700.0,73.8958,73.9131,73.8528,73.8872,36700.0
2015-02-06 11:50:00,85.78,85.8,85.75,85.76,32300.0,73.8872,73.9044,73.8614,73.87,32300.0
2015-02-06 11:55:00,85.76,85.76,85.65,85.67,34100.0,73.87,73.87,73.7752,73.7925,34100.0
2015-02-06 12:00:00,85.68,85.68,85.55,85.57,27400.0,73.8011,73.8011,73.6891,73.7063,27400.0
2015-02-06 12:05:00,85.57,85.6,85.54,85.57,24800.0,73.7063,73.7322,73.6805,73.7063,24800.0
2015-02-06 12:10:00,85.57,85.66,85.57,85.66,29400.0,73.7063,73.7839,73.7063,73.7839,29400.0
2015-02-06 12:15:00,85.65,85.67,85.57,85.57,27100.0,73.7752,73.7925,73.7063,73.7063,27100.0
2015-02-06 12:20:00,85.58,85.61,85.56,85.6,20700.0,73.7149,73.7408,73.6977,73.7322,20700.0
2015-02-06 12:25:00,85.6,85.65,85.57,85.61,20900.0,73.7322,73.7752,73.7063,73.7408,20900.0
2015-02-06 12:30:00,85.61,85.69,85.59,85.63,31600.0,73.7408,73.8097,73.7236,73.758,31600.0
2015-02-06 12:35:00,85.64,85.65,85.57,85.59,22600.0,73.7666,73.7752,73.7063,73.7236,22600.0
2015-02-06 12:40:00,85.58,85.62,85.46,85.47,106500.0,73.7149,73.7494,73.6116,73.6202,106500.0
2015-02-06 12:45:00,85.46,85.52,85.36,85.5,49700.0,73.6116,73.6633,73.5254,73.646,49700.0
2015-02-06 12:50:00,85.51,85.56,85.49,85.52,25100.0,73.6547,73.6977,73.6374,73.6633,25100.0
2015-02-06 12:55:00,85.53,85.65,85.52,85.63,24500.0,73.6719,73.7752,73.6633,73.758,24500.0
2015-02-06 13:00:00,85.63,85.65,85.58,85.59,19700.0,73.758,73.7752,73.7149,73.7236,19700.0
2015-02-06 13:05:00,85.57,85.57,85.37,85.42,36100.0,73.7063,73.7063,73.5341,73.5771,36100.0
2015-02-06 13:10:00,85.41,85.41,85.24,85.26,38100.0,73.5685,73.5685,73.4221,73.4393,38100.0
2015-02-06 13:15:00,85.25,85.37,85.16,85.17,54900.0,73.4307,73.5341,73.3532,73.3618,54900.0
2015-02-06 13:20:00,85.17,85.21,84.9,84.93,99000.0,73.3618,73.3962,73.1292,73.1551,99000.0
2015-02-06 13:25:00,84.93,84.98,84.82,84.95,61100.0,73.1551,73.1981,73.0603,73.1723,61100.0
2015-02-06 13:30:00,84.95,84.95,84.84,84.91,64200.0,73.1723,73.1723,73.0775,73.1378,64200.0
2015-02-06 13:35:00,84.91,84.91,84.81,84.85,53000.0,73.1378,73.1378,73.0517,73.0862,53000.0
2015-02-06 13:40:00,84.85,85.06,84.84,85.05,36000.0,73.0862,73.267,73.0775,73.2584,36000.0
2015-02-06 13:45:00,85.05,85.14,85.02,85.03,52500.0,73.2584,73.3359,73.2326,73.2412,52500.0
2015-02-06 13:50:00,85.03,85.08,85.01,85.01,42800.0,73.2412,73.2843,73.224,73.224,42800.0
2015-02-06 13:55:00,85.02,85.08,85.01,85.04,30000.0,73.2326,73.2843,73.224,73.2498,30000.0
2015-02-06 14:00:00,85.03,85.09,84.96,85.08,25300.0,73.2412,73.2929,73.1809,73.2843,25300.0
2015-02-06 14:05:00,85.06,85.11,85.04,85.05,28700.0,73.267,73.3101,73.2498,73.2584,28700.0
2015-02-06 14:10:00,85.05,85.15,85.02,85.11,34100.0,73.2584,73.3446,73.2326,73.3101,34100.0
2015-02-06 14:15:00,85.12,85.18,85.1,85.17,29100.0,73.3187,73.3704,73.3015,73.3618,29100.0
2015-02-06 14:20:00,85.17,85.18,85.04,85.11,41200.0,73.3618,73.3704,73.2498,73.3101,41200.0
2015-02-06 14:25:00,85.13,85.15,85.05,85.14,28800.0,73.3273,73.3446,73.2584,73.3359,28800.0
2015-02-06 14:30:00,85.14,85.23,85.13,85.21,29400.0,73.3359,73.4135,73.3273,73.3962,29400.0
2015-02-06 14:35:00,85.21,85.28,85.2,85.21,35700.0,73.3962,73.4565,73.3876,73.3962,35700.0
2015-02-06 14:40:00,85.21,85.24,85.16,85.16,34300.0,73.3962,73.4221,73.3532,73.3532,34300.0
2015-02-06 14:45:00,85.16,85.17,85.04,85.1,47000.0,73.3532,73.3618,73.2498,73.3015,47000.0
2015-02-06 14:50:00,85.1,85.11,85.04,85.08,34300.0,73.3015,73.3101,73.2498,73.2843,34300.0
2015-02-06 14:55:00,85.07,85.11,85.04,85.04,56900.0,73.2757,73.3101,73.2498,73.2498,56900.0
2015-02-06 15:00:00,85.04,85.05,84.87,84.93,97800.0,73.2498,73.2584,73.1034,73.1551,97800.0
2015-02-06 15:05:00,84.93,85.1,84.93,84.97,59800.0,73.1551,73.3015,73.1551,73.1895,59800.0
2015-02-06 15:10:00,84.97,84.97,84.87,84.88,70000.0,73.1895,73.1895,73.1034,73.112,70000.0
2015-02-06 15:15:00,84.88,85.01,84.83,84.93,97500.0,73.112,73.224,73.0689,73.1551,97500.0
2015-02-06 15:20:00,84.93,84.99,84.85,84.97,93900.0,73.1551,73.2067,73.0862,73.1895,93900.0
2015-02-06 15:25:00,84.98,85.01,84.81,84.83,108100.0,73.1981,73.224,73.0517,73.0689,108100.0
2015-02-06 15:30:00,84.83,84.98,84.77,84.98,96400.0,73.0689,73.1981,73.0172,73.1981,96400.0
2015-02-06 15:35:00,84.98,85.01,84.88,85.0,70600.0,73.1981,73.224,73.112,73.2154,70600.0
2015-02-06 15:40:00,85.0,85.01,84.81,84.82,115300.0,73.2154,73.224,73.0517,73.0603,115300.0
2015-02-06 15:45:00,84.81,84.91,84.78,84.91,121200.0,73.0517,73.1378,73.0259,73.1378,121200.0
2015-02-06 15:50:00,84.91,84.97,84.84,84.95,108100.0,73.1378,73.1895,73.0775,73.1723,108100.0
2015-02-06 15:55:00,84.96,85.01,84.87,85.0,190900.0,73.1809,73.224,73.1034,73.2154,190900.0
2015-02-09 09:30:00,84.53,84.55,84.3,84.47,113700.0,72.8105,72.8277,72.6124,72.7588,113700.0
2015-02-09 09:35:00,84.44,84.65,84.38,84.63,55300.0,72.733,72.9139,72.6813,72.8967,55300.0
2015-02-09 09:40:00,84.63,84.85,84.63,84.67,73000.0,72.8967,73.0862,72.8967,72.9311,73000.0
2015-02-09 09:45:00,84.68,84.87,84.67,84.83,42100.0,72.9397,73.1034,72.9311,73.0689,42100.0
2015-02-09 09:50:00,84.86,84.98,84.79,84.84,38600.0,73.0948,73.1981,73.0345,73.0775,38600.0
2015-02-09 09:55:00,84.84,84.85,84.7,84.75,31700.0,73.0775,73.0862,72.957,73.0,31700.0
2015-02-09 10:00:00,84.74,84.8,84.69,84.69,33000.0,72.9914,73.0431,72.9483,72.9483,33000.0
2015-02-09 10:05:00,84.72,84.73,84.59,84.63,42300.0,72.9742,72.9828,72.8622,72.8967,42300.0
2015-02-09 10:10:00,84.63,84.7,84.52,84.7,38200.0,72.8967,72.957,72.8019,72.957,38200.0
2015-02-09 10:15:00,84.69,84.79,84.69,84.75,29300.0,72.9483,73.0345,72.9483,73.0,29300.0
2015-02-09 10:20:00,84.76,84.78,84.5,84.52,26400.0,73.0086,73.0259,72.7847,72.8019,26400.0
2015-02-09 10:25:00,84.54,84.58,84.44,84.5,29700.0,72.8191,72.8536,72.733,72.7847,29700.0
2015-02-09 10:30:00,84.51,84.63,84.46,84.61,28400.0,72.7933,72.8967,72.7502,72.8794,28400.0
2015-02-09 10:35:00,84.62,84.74,84.61,84.68,26000.0,72.888,72.9914,72.8794,72.9397,26000.0
2015-02-09 10:40:00,84.69,84.72,84.61,84.67,41800.0,72.9483,72.9742,72.8794,72.9311,41800.0
2015-02-09 10:45:00,84.66,84.66,84.52,84.53,35200.0,72.9225,72.9225,72.8019,72.8105,35200.0
2015-02-09 10:50:00,84.53,84.7,84.53,84.65,35500.0,72.8105,72.957,72.8105,72.9139,35500.0
2015-02-09 10:55:00,84.67,84.7,84.62,84.69,31700.0,72.9311,72.957,72.888,72.9483,31700.0
2015-02-09 11:00:00,84.69,84.87,84.69,84.85,28300.0,72.9483,73.1034,72.9483,73.0862,28300.0
2015-02-09 11:05:00,84.84,84.89,84.76,84.89,27300.0,73.0775,73.1206,73.0086,73.1206,27300.0
2015-02-09 11:10:00,84.88,84.92,84.86,84.86,27300.0,73.112,73.1464,73.0948,73.0948,27300.0
2015-02-09 11:15:00,84.85,84.97,84.84,84.94,34600.0,73.0862,73.1895,73.0775,73.1637,34600.0
2015-02-09 11:20:00,84.94,84.98,84.91,84.96,31200.0,73.1637,73.1981,73.1378,73.1809,31200.0
2015-02-09 11:25:00,84.95,85.11,84.95,85.07,55800.0,73.1723,73.3101,73.1723,73.2757,55800.0
2015-02-09 11:30:00,85.09,85.11,84.95,85.0,30000.0,73.2929,73.3101,73.1723,73.2154,30000.0
2015-02-09 11:35:00,85.0,85.08,84.96,85.0,44900.0,73.2154,73.2843,73.1809,73.2154,44900.0
2015-02-09 11:40:00,85.0,85.1,85.0,85.02,24300.0,73.2154,73.3015,73.2154,73.2326,24300.0
2015-02-09 11:45:00,85.01,85.12,85.0,85.1,36100.0,73.224,73.3187,73.2154,73.3015,36100.0
2015-02-09 11:50:00,85.11,85.11,85.0,85.04,20900.0,73.3101,73.3101,73.2154,73.2498,20900.0
2015-02-09 11:55:00,85.04,85.15,85.04,85.11,37300.0,73.2498,73.3446,73.2498,73.3101,37300.0
2015-02-09 12:00:00,85.13,85.14,85.01,85.01,31600.0,73.3273,73.3359,73.224,73.224,31600.0
2015-02-09 12:05:00,85.01,85.12,84.99,85.09,26400.0,73.224,73.3187,73.2067,73.2929,26400.0
2015-02-09 12:10:00,85.09,85.13,85.04,85.04,23200.0,73.2929,73.3273,73.2498,73.2498,23200.0
2015-02-09 12:15:00,85.04,85.09,84.99,85.02,17700.0,73.2498,73.2929,73.2067,73.2326,17700.0
2015-02-09 12:20:00,85.03,85.06,84.99,85.0,24800.0,73.2412,73.267,73.2067,73.2154,24800.0
2015-02-09 12:25:00,84.99,85.13,84.99,85.13,19500.0,73.2067,73.3273,73.2067,73.3273,19500.0
2015-02-09 12:30:00,85.14,85.25,85.14,85.22,21900.0,73.3359,73.4307,73.3359,73.4049,21900.0
2015-02-09 12:35:00,85.21,85.21,85.13,85.17,14800.0,73.3962,73.3962,73.3273,73.3618,14800.0
2015-02-09 12:40:00,85.15,85.15,85.04,85.07,17900.0,73.3446,73.3446,73.2498,73.2757,17900.0
2015-02-09 12:45:00,85.07,85.09,84.99,85.08,18100.0,73.2757,73.2929,73.2067,73.2843,18100.0
2015-02-09 12:50:00,85.1,85.11,84.99,85.01,16200.0,73.3015,73.3101,73.2067,73.224,16200.0
2015-02-09 12:55:00,85.01,85.02,84.93,84.97,26200.0,73.224,73.2326,73.1551,73.1895,26200.0
2015-02-09 13:00:00,84.96,84.99,84.9,84.94,20400.0,73.1809,73.2067,73.1292,73.1637,20400.0
2015-02-09 13:05:00,84.96,85.05,84.95,85.04,39600.0,73.1809,73.2584,73.1723,73.2498,39600.0
2015-02-09 13:10:00,85.03,85.12,85.03,85.08,26200.0,73.2412,73.3187,73.2412,73.2843,26200.0
2015-02-09 13:15:00,85.08,85.15,85.04,85.04,17900.0,73.2843,73.3446,73.2498,73.2498,17900.0
2015-02-09 13:20:00,85.03,85.06,85.02,85.04,8700.0,73.2412,73.267,73.2326,73.2498,8700.0
2015-02-09 13:25:00,85.04,85.08,84.99,84.99,25800.0,73.2498,73.2843,73.2067,73.2067,25800.0
2015-02-09 13:30:00,84.99,85.0,84.93,84.95,26900.0,73.2067,73.2154,73.1551,73.1723,26900.0
2015-02-09 13:35:00,84.96,85.0,84.9,84.91,24100.0,73.1809,73.2154,73.1292,73.1378,24100.0
2015-02-09 13:40:00,84.92,85.0,84.92,84.92,29600.0,73.1464,73.2154,73.1464,73.1464,29600.0
2015-02-09 13:45:00,84.91,85.01,84.89,84.95,23700.0,73.1378,73.224,73.1206,73.1723,23700.0
2015-02-09 13:50:00,84.94,85.01,84.91,85.01,24700.0,73.1637,73.224,73.1378,73.224,24700.0
2015-02-09 13:55:00,85.02,85.03,85.0,85.01,22100.0,73.2326,73.2412,73.2154,73.224,22100.0
2015-02-09 14:00:00,85.0,85.02,84.95,84.98,26300.0,73.2154,73.2326,73.1723,73.1981,26300.0
2015-02-09 14:05:00,84.97,84.97,84.87,84.88,20900.0,73.1895,73.1895,73.1034,73.112,20900.0
2015-02-09 14:10:00,84.89,84.92,84.84,84.85,23400.0,73.1206,73.1464,73.0775,73.0862,23400.0
2015-02-09 14:15:00,84.86,84.89,84.79,84.81,34200.0,73.0948,73.1206,73.0345,73.0517,34200.0
2015-02-09 14:20:00,84.81,84.89,84.79,84.85,18500.0,73.0517,73.1206,73.0345,73.0862,18500.0
2015-02-09 14:25:00,84.84,84.95,84.84,84.94,25900.0,73.0775,73.1723,73.0775,73.1637,25900.0
2015-02-09 14:30:00,84.93,84.97,84.9,84.93,22100.0,73.1551,73.1895,73.1292,73.1551,22100.0
2015-02-09 14:35:00,84.94,85.02,84.94,85.0,45000.0,73.1637,73.2326,73.1637,73.2154,45000.0
2015-02-09 14:40:00,85.0,85.06,84.97,85.04,24100.0,73.2154,73.267,73.1895,73.2498,24100.0
2015-02-09 14:45:00,85.04,85.06,84.88,84.91,25900.0,73.2498,73.267,73.112,73.1378,25900.0
2015-02-09 14:50:00,84.91,84.95,84.87,84.88,20200.0,73.1378,73.1723,73.1034,73.112,20200.0
2015-02-09 14:55:00,84.88,84.95,84.85,84.87,29000.0,73.112,73.1723,73.0862,73.1034,29000.0
2015-02-09 15:00:00,84.87,84.89,84.77,84.81,33100.0,73.1034,73.1206,73.0172,73.0517,33100.0
2015-02-09 15:05:00,84.81,84.83,84.74,84.81,32900.0,73.0517,73.0689,72.9914,73.0517,32900.0
2015-02-09 15:10:00,84.82,84.89,84.81,84.84,37700.0,73.0603,73.1206,73.0517,73.0775,37700.0
2015-02-09 15:15:00,84.84,84.85,84.73,84.74,37400.0,73.0775,73.0862,72.9828,72.9914,37400.0
2015-02-09 15:20:00,84.73,84.92,84.71,84.87,46600.0,72.9828,73.1464,72.9656,73.1034,46600.0
2015-02-09 15:25:00,84.87,84.91,84.86,84.91,20000.0,73.1034,73.1378,73.0948,73.1378,20000.0
2015-02-09 15:30:00,84.9,84.91,84.83,84.87,40500.0,73.1292,73.1378,73.0689,73.1034,40500.0
2015-02-09 15:35:00,84.87,84.94,84.83,84.9,47900.0,73.1034,73.1637,73.0689,73.1292,47900.0
2015-02-09 15:40:00,84.91,85.07,84.89,85.02,52500.0,73.1378,73.2757,73.1206,73.2326,52500.0
2015-02-09 15:45:00,85.02,85.1,85.0,85.06,49600.0,73.2326,73.3015,73.2154,73.267,49600.0
2015-02-09 15:50:00,85.05,85.06,85.0,85.0,68300.0,73.2584,73.267,73.2154,73.2154,68300.0
2015-02-09 15:55:00,85.01,85.06,84.94,84.96,134100.0,73.224,73.267,73.1637,73.1809,134100.0
2015-02-10 09:30:00,85.6,85.93,85.5,85.82,99900.0,73.7322,74.0164,73.646,73.9217,99900.0
2015-02-10 09:35:00,85.82,85.94,85.69,85.91,64500.0,73.9217,74.025,73.8097,73.9992,64500.0
2015-02-10 09:40:00,85.88,85.9,85.65,85.81,80800.0,73.9734,73.9906,73.7752,73.9131,80800.0
2015-02-10 09:45:00,85.8,85.84,85.73,85.82,31200.0,73.9044,73.9389,73.8441,73.9217,31200.0
2015-02-10 09:50:00,85.83,85.92,85.79,85.81,72400.0,73.9303,74.0078,73.8958,73.9131,72400.0
2015-02-10 09:55:00,85.82,85.87,85.67,85.69,36000.0,73.9217,73.9647,73.7925,73.8097,36000.0
2015-02-10 10:00:00,85.7,85.74,85.66,85.73,61100.0,73.8183,73.8528,73.7839,73.8441,61100.0
2015-02-10 10:05:00,85.71,85.75,85.68,85.73,46700.0,73.8269,73.8614,73.8011,73.8441,46700.0
2015-02-10 10:10:00,85.73,85.8,85.67,85.67,42000.0,73.8441,73.9044,73.7925,73.7925,42000.0
2015-02-10 10:15:00,85.67,85.77,85.64,85.64,54300.0,73.7925,73.8786,73.7666,73.7666,54300.0
2015-02-10 10:20:00,85.65,85.7,85.57,85.66,41700.0,73.7752,73.8183,73.7063,73.7839,41700.0
2015-02-10 10:25:00,85.66,85.74,85.64,85.66,32100.0,73.7839,73.8528,73.7666,73.7839,32100.0
2015-02-10 10:30:00,85.65,85.65,85.56,85.6,27400.0,73.7752,73.7752,73.6977,73.7322,27400.0
2015-02-10 10:35:00,85.58,85.59,85.47,85.55,30500.0,73.7149,73.7236,73.6202,73.6891,30500.0
2015-02-10 10:40:00,85.54,85.57,85.42,85.42,30200.0,73.6805,73.7063,73.5771,73.5771,30200.0
2015-02-10 10:45:00,85.43,85.45,85.21,85.26,34000.0,73.5857,73.603,73.3962,73.4393,34000.0
2015-02-10 10:50:00,85.27,85.38,85.27,85.34,34200.0,73.4479,73.5427,73.4479,73.5082,34200.0
2015-02-10 10:55:00,85.35,85.4,85.32,85.36,28000.0,73.5168,73.5599,73.491,73.5254,28000.0
2015-02-10 11:00:00,85.36,85.36,85.26,85.31,19200.0,73.5254,73.5254,73.4393,73.4824,19200.0
2015-02-10 11:05:00,85.32,85.42,85.21,85.42,22200.0,73.491,73.5771,73.3962,73.5771,22200.0
2015-02-10 11:10:00,85.42,85.48,85.27,85.3,40200.0,73.5771,73.6288,73.4479,73.4738,40200.0
2015-02-10 11:15:00,85.3,85.42,85.27,85.38,16800.0,73.4738,73.5771,73.4479,73.5427,16800.0
2015-02-10 11:20:00,85.38,85.44,85.34,85.34,16700.0,73.5427,73.5944,73.5082,73.5082,16700.0
2015-02-10 11:25:00,85.34,85.5,85.32,85.46,27800.0,73.5082,73.646,73.491,73.6116,27800.0
2015-02-10 11:30:00,85.46,85.52,85.4,85.47,30100.0,73.6116,73.6633,73.5599,73.6202,30100.0
2015-02-10 11:35:00,85.46,85.55,85.46,85.52,25900.0,73.6116,73.6891,73.6116,73.6633,25900.0
2015-02-10 11:40:00,85.52,85.59,85.51,85.52,23900.0,73.6633,73.7236,73.6547,73.6633,23900.0
2015-02-10 11:45:00,85.51,85.54,85.45,85.49,48300.0,73.6547,73.6805,73.603,73.6374,48300.0
2015-02-10 11:50:00,85.48,85.48,85.34,85.39,25500.0,73.6288,73.6288,73.5082,73.5513,25500.0
2015-02-10 11:55:00,85.39,85.39,85.26,85.3,31300.0,73.5513,73.5513,73.4393,73.4738,31300.0
2015-02-10 12:00:00,85.3,85.3,85.12,85.18,51100.0,73.4738,73.4738,73.3187,73.3704,51100.0
2015-02-10 12:05:00,85.17,85.25,85.17,85.25,21400.0,73.3618,73.4307,73.3618,73.4307,21400.0
2015-02-10 12:10:00,85.25,85.53,85.25,85.51,27300.0,73.4307,73.6719,73.4307,73.6547,27300.0
2015-02-10 12:15:00,85.52,85.63,85.49,85.61,24800.0,73.6633,73.758,73.6374,73.7408,24800.0
2015-02-10 12:20:00,85.59,85.61,85.52,85.53,16100.0,73.7236,73.7408,73.6633,73.6719,16100.0
2015-02-10 12:25:00,85.54,85.56,85.45,85.48,16900.0,73.6805,73.6977,73.603,73.6288,16900.0
2015-02-10 12:30:00,85.49,85.52,85.47,85.47,15600.0,73.6374,73.6633,73.6202,73.6202,15600.0
2015-02-10 12:35:00,85.48,85.51,85.43,85.5,7000.0,73.6288,73.6547,73.5857,73.646,7000.0
2015-02-10 12:40:00,85.51,85.54,85.44,85.53,19900.0,73.6547,73.6805,73.5944,73.6719,19900.0
2015-02-10 12:45:00,85.51,85.56,85.46,85.52,16200.0,73.6547,73.6977,73.6116,73.6633,16200.0
2015-02-10 12:50:00,85.53,85.53,85.44,85.45,42300.0,73.6719,73.6719,73.5944,73.603,42300.0
2015-02-10 12:55:00,85.45,85.51,85.45,85.5,28300.0,73.603,73.6547,73.603,73.646,28300.0
2015-02-10 13:00:00,85.5,85.54,85.46,85.47,25500.0,73.646,73.6805,73.6116,73.6202,25500.0
2015-02-10 13:05:00,85.47,85.5,85.45,85.47,35500.0,73.6202,73.646,73.603,73.6202,35500.0
2015-02-10 13:10:00,85.46,85.53,85.44,85.53,24700.0,73.6116,73.6719,73.5944,73.6719,24700.0
2015-02-10 13:15:00,85.54,85.55,85.47,85.48,19000.0,73.6805,73.6891,73.6202,73.6288,19000.0
2015-02-10 13:20:00,85.48,85.48,85.41,85.44,61800.0,73.6288,73.6288,73.5685,73.5944,61800.0
2015-02-10 13:25:00,85.44,85.46,85.4,85.44,63100.0,73.5944,73.6116,73.5599,73.5944,63100.0
2015-02-10 13:30:00,85.43,85.49,85.42,85.48,38800.0,73.5857,73.6374,73.5771,73.6288,38800.0
2015-02-10 13:35:00,85.48,85.54,85.46,85.53,23800.0,73.6288,73.6805,73.6116,73.6719,23800.0
2015-02-10 13:40:00,85.53,85.53,85.47,85.48,21600.0,73.6719,73.6719,73.6202,73.6288,21600.0
2015-02-10 13:45:00,85.49,85.57,85.48,85.57,15200.0,73.6374,73.7063,73.6288,73.7063,15200.0
2015-02-10 13:50:00,85.57,85.59,85.48,85.48,16400.0,73.7063,73.7236,73.6288,73.6288,16400.0
2015-02-10 13:55:00,85.48,85.52,85.47,85.47,17600.0,73.6288,73.6633,73.6202,73.6202,17600.0
2015-02-10 14:00:00,85.47,85.51,85.46,85.46,30200.0,73.6202,73.6547,73.6116,73.6116,30200.0
2015-02-10 14:05:00,85.46,85.48,85.4,85.45,17800.0,73.6116,73.6288,73.5599,73.603,17800.0
2015-02-10 14:10:00,85.45,85.49,85.4,85.47,55800.0,73.603,73.6374,73.5599,73.6202,55800.0
2015-02-10 14:15:00,85.48,85.57,85.47,85.55,25700.0,73.6288,73.7063,73.6202,73.6891,25700.0
2015-02-10 14:20:00,85.55,85.59,85.55,85.57,21400.0,73.6891,73.7236,73.6891,73.7063,21400.0
2015-02-10 14:25:00,85.58,85.68,85.56,85.66,50800.0,73.7149,73.8011,73.6977,73.7839,50800.0
2015-02-10 14:30:00,85.66,85.68,85.59,85.66,23900.0,73.7839,73.8011,73.7236,73.7839,23900.0
2015-02-10 14:35:00,85.66,85.72,85.63,85.69,17300.0,73.7839,73.8355,73.758,73.8097,17300.0
2015-02-10 14:40:00,85.7,85.73,85.66,85.68,18900.0,73.8183,73.8441,73.7839,73.8011,18900.0
2015-02-10 14:45:00,85.69,85.75,85.68,85.75,28000.0,73.8097,73.8614,73.8011,73.8614,28000.0
2015-02-10 14:50:00,85.74,85.75,85.68,85.74,33900.0,73.8528,73.8614,73.8011,73.8528,33900.0
2015-02-10 14:55:00,85.74,85.87,85.74,85.86,57800.0,73.8528,73.9647,73.8528,73.9561,57800.0
2015-02-10 15:00:00,85.85,85.86,85.77,85.77,43800.0,73.9475,73.9561,73.8786,73.8786,43800.0
2015-02-10 15:05:00,85.78,85.8,85.74,85.8,18100.0,73.8872,73.9044,73.8528,73.9044,18100.0
2015-02-10 15:10:00,85.8,85.83,85.75,85.83,21700.0,73.9044,73.9303,73.8614,73.9303,21700.0
2015-02-10 15:15:00,85.83,85.85,85.79,85.84,34800.0,73.9303,73.9475,73.8958,73.9389,34800.0
2015-02-10 15:20:00,85.84,85.85,85.79,85.8,58300.0,73.9389,73.9475,73.8958,73.9044,58300.0
2015-02-10 15:25:00,85.81,85.93,85.81,85.93,60900.0,73.9131,74.0164,73.9131,74.0164,60900.0
2015-02-10 15:30:00,85.92,85.97,85.87,85.88,43200.0,74.0078,74.0509,73.9647,73.9734,43200.0
2015-02-10 15:35:00,85.89,85.94,85.87,85.94,62100.0,73.982,74.025,73.9647,74.025,62100.0
2015-02-10 15:40:00,85.93,85.97,85.89,85.93,57400.0,74.0164,74.0509,73.982,74.0164,57400.0
2015-02-10 15:45:00,85.93,85.93,85.88,85.91,84700.0,74.0164,74.0164,73.9734,73.9992,84700.0
2015-02-10 15:50:00,85.92,85.94,85.9,85.92,97600.0,74.0078,74.025,73.9906,74.0078,97600.0
2015-02-10 15:55:00,85.92,85.95,85.82,85.85,167300.0,74.0078,74.0336,73.9217,73.9475,167300.0
2015-02-11 09:30:00,85.87,85.89,85.46,85.69,106200.0,73.9647,73.982,73.6116,73.8097,106200.0
2015-02-11 09:35:00,85.7,85.9,85.7,85.9,42700.0,73.8183,73.9906,73.8183,73.9906,42700.0
2015-02-11 09:40:00,85.89,85.92,85.71,85.73,41100.0,73.982,74.0078,73.8269,73.8441,41100.0
2015-02-11 09:45:00,85.74,85.76,85.62,85.67,35700.0,73.8528,73.87,73.7494,73.7925,35700.0
2015-02-11 09:50:00,85.66,85.67,85.44,85.49,46200.0,73.7839,73.7925,73.5944,73.6374,46200.0
2015-02-11 09:55:00,85.49,85.71,85.32,85.63,84000.0,73.6374,73.8269,73.491,73.758,84000.0
2015-02-11 10:00:00,85.63,85.67,85.51,85.54,41100.0,73.758,73.7925,73.6547,73.6805,41100.0
2015-02-11 10:05:00,85.53,85.66,85.53,85.61,23400.0,73.6719,73.7839,73.6719,73.7408,23400.0
2015-02-11 10:10:00,85.61,85.7,85.61,85.69,13500.0,73.7408,73.8183,73.7408,73.8097,13500.0
2015-02-11 10:15:00,85.69,85.69,85.48,85.48,31200.0,73.8097,73.8097,73.6288,73.6288,31200.0
2015-02-11 10:20:00,85.48,85.54,85.46,85.52,20800.0,73.6288,73.6805,73.6116,73.6633,20800.0
2015-02-11 10:25:00,85.51,85.54,85.44,85.54,45600.0,73.6547,73.6805,73.5944,73.6805,45600.0
2015-02-11 10:30:00,85.53,85.59,85.4,85.57,43600.0,73.6719,73.7236,73.5599,73.7063,43600.0
2015-02-11 10:35:00,85.58,85.61,85.49,85.55,33300.0,73.7149,73.7408,73.6374,73.6891,33300.0
2015-02-11 10:40:00,85.56,85.66,85.56,85.58,163200.0,73.6977,73.7839,73.6977,73.7149,163200.0
2015-02-11 10:45:00,85.6,85.65,85.57,85.57,96700.0,73.7322,73.7752,73.7063,73.7063,96700.0
2015-02-11 10:50:00,85.58,85.6,85.53,85.53,45200.0,73.7149,73.7322,73.6719,73.6719,45200.0
2015-02-11 10:55:00,85.52,85.55,85.37,85.42,28700.0,73.6633,73.6891,73.5341,73.5771,28700.0
2015-02-11 11:00:00,85.42,85.62,85.42,85.62,37000.0,73.5771,73.7494,73.5771,73.7494,37000.0
2015-02-11 11:05:00,85.63,85.65,85.55,85.65,39600.0,73.758,73.7752,73.6891,73.7752,39600.0
2015-02-11 11:10:00,85.66,85.76,85.6,85.6,34100.0,73.7839,73.87,73.7322,73.7322,34100.0
2015-02-11 11:15:00,85.59,85.69,85.57,85.59,36800.0,73.7236,73.8097,73.7063,73.7236,36800.0
2015-02-11 11:20:00,85.6,85.72,85.59,85.72,35300.0,73.7322,73.8355,73.7236,73.8355,35300.0
2015-02-11 11:25:00,85.72,85.73,85.59,85.65,34500.0,73.8355,73.8441,73.7236,73.7752,34500.0
2015-02-11 11:30:00,85.65,85.69,85.58,85.68,52200.0,73.7752,73.8097,73.7149,73.8011,52200.0
2015-02-11 11:35:00,85.69,85.71,85.67,85.68,33400.0,73.8097,73.8269,73.7925,73.8011,33400.0
2015-02-11 11:40:00,85.67,85.73,85.63,85.65,31000.0,73.7925,73.8441,73.758,73.7752,31000.0
2015-02-11 11:45:00,85.66,85.71,85.63,85.71,31800.0,73.7839,73.8269,73.758,73.8269,31800.0
2015-02-11 11:50:00,85.72,85.73,85.63,85.64,20900.0,73.8355,73.8441,73.758,73.7666,20900.0
2015-02-11 11:55:00,85.64,85.68,85.61,85.62,18600.0,73.7666,73.8011,73.7408,73.7494,18600.0
2015-02-11 12:00:00,85.62,85.65,85.59,85.61,29100.0,73.7494,73.7752,73.7236,73.7408,29100.0
2015-02-11 12:05:00,85.61,85.64,85.6,85.63,21500.0,73.7408,73.7666,73.7322,73.758,21500.0
2015-02-11 12:10:00,85.62,85.69,85.59,85.67,18200.0,73.7494,73.8097,73.7236,73.7925,18200.0
2015-02-11 12:15:00,85.67,85.68,85.6,85.68,17600.0,73.7925,73.8011,73.7322,73.8011,17600.0
2015-02-11 12:20:00,85.68,85.74,85.65,85.69,23100.0,73.8011,73.8528,73.7752,73.8097,23100.0
2015-02-11 12:25:00,85.69,85.82,85.69,85.8,27300.0,73.8097,73.9217,73.8097,73.9044,27300.0
2015-02-11 12:30:00,85.8,85.87,85.79,85.85,29000.0,73.9044,73.9647,73.8958,73.9475,29000.0
2015-02-11 12:35:00,85.84,85.9,85.83,85.87,28800.0,73.9389,73.9906,73.9303,73.9647,28800.0
2015-02-11 12:40:00,85.86,85.86,85.66,85.67,35700.0,73.9561,73.9561,73.7839,73.7925,35700.0
2015-02-11 12:45:00,85.68,85.73,85.67,85.69,28800.0,73.8011,73.8441,73.7925,73.8097,28800.0
2015-02-11 12:50:00,85.67,85.7,85.61,85.61,24100.0,73.7925,73.8183,73.7408,73.7408,24100.0
2015-02-11 12:55:00,85.6,85.63,85.52,85.56,31200.0,73.7322,73.758,73.6633,73.6977,31200.0
2015-02-11 13:00:00,85.55,85.62,85.51,85.51,21400.0,73.6891,73.7494,73.6547,73.6547,21400.0
2015-02-11 13:05:00,85.53,85.56,85.47,85.51,41800.0,73.6719,73.6977,73.6202,73.6547,41800.0
2015-02-11 13:10:00,85.5,85.53,85.38,85.43,39300.0,73.646,73.6719,73.5427,73.5857,39300.0
2015-02-11 13:15:00,85.42,85.46,85.37,85.39,24200.0,73.5771,73.6116,73.5341,73.5513,24200.0
2015-02-11 13:20:00,85.39,85.51,85.35,85.48,24500.0,73.5513,73.6547,73.5168,73.6288,24500.0
2015-02-11 13:25:00,85.49,85.54,85.46,85.49,23500.0,73.6374,73.6805,73.6116,73.6374,23500.0
2015-02-11 13:30:00,85.51,85.56,85.46,85.48,21500.0,73.6547,73.6977,73.6116,73.6288,21500.0
2015-02-11 13:35:00,85.47,85.5,85.43,85.45,24500.0,73.6202,73.646,73.5857,73.603,24500.0
2015-02-11 13:40:00,85.45,85.57,85.43,85.52,42100.0,73.603,73.7063,73.5857,73.6633,42100.0
2015-02-11 13:45:00,85.53,85.59,85.52,85.57,33800.0,73.6719,73.7236,73.6633,73.7063,33800.0
2015-02-11 13:50:00,85.57,85.62,85.57,85.59,25400.0,73.7063,73.7494,73.7063,73.7236,25400.0
2015-02-11 13:55:00,85.6,85.81,85.52,85.77,63200.0,73.7322,73.9131,73.6633,73.8786,63200.0
2015-02-11 14:00:00,85.76,85.82,85.65,85.76,28300.0,73.87,73.9217,73.7752,73.87,28300.0
2015-02-11 14:05:00,85.76,85.8,85.73,85.79,26200.0,73.87,73.9044,73.8441,73.8958,26200.0
2015-02-11 14:10:00,85.77,85.78,85.73,85.75,18700.0,73.8786,73.8872,73.8441,73.8614,18700.0
2015-02-11 14:15:00,85.75,85.76,85.68,85.7,43100.0,73.8614,73.87,73.8011,73.8183,43100.0
2015-02-11 14:20:00,85.7,85.72,85.64,85.69,24300.0,73.8183,73.8355,73.7666,73.8097,24300.0
2015-02-11 14:25:00,85.68,85.68,85.57,85.63,32100.0,73.8011,73.8011,73.7063,73.758,32100.0
2015-02-11 14:30:00,85.65,85.77,85.63,85.77,31000.0,73.7752,73.8786,73.758,73.8786,31000.0
2015-02-11 14:35:00,85.78,85.83,85.76,85.81,24600.0,73.8872,73.9303,73.87,73.9131,24600.0
2015-02-11 14:40:00,85.82,85.86,85.76,85.78,20600.0,73.9217,73.9561,73.87,73.8872,20600.0
2015-02-11 14:45:00,85.77,85.88,85.77,85.87,29100.0,73.8786,73.9734,73.8786,73.9647,29100.0
2015-02-11 14:50:00,85.88,85.9,85.83,85.84,28700.0,73.9734,73.9906,73.9303,73.9389,28700.0
2015-02-11 14:55:00,85.84,85.85,85.78,85.81,23900.0,73.9389,73.9475,73.8872,73.9131,23900.0
2015-02-11 15:00:00,85.81,85.85,85.79,85.83,38300.0,73.9131,73.9475,73.8958,73.9303,38300.0
2015-02-11 15:05:00,85.84,85.89,85.83,85.84,44000.0,73.9389,73.982,73.9303,73.9389,44000.0
2015-02-11 15:10:00,85.83,85.87,85.79,85.83,54700.0,73.9303,73.9647,73.8958,73.9303,54700.0
2015-02-11 15:15:00,85.83,85.84,85.77,85.79,91700.0,73.9303,73.9389,73.8786,73.8958,91700.0
2015-02-11 15:20:00,85.79,86.07,85.76,86.02,175200.0,73.8958,74.137,73.87,74.0939,175200.0
2015-02-11 15:25:00,86.04,86.18,86.04,86.08,97900.0,74.1112,74.2318,74.1112,74.1456,97900.0
2015-02-11 15:30:00,86.09,86.12,85.91,85.98,130000.0,74.1542,74.1801,73.9992,74.0595,130000.0
2015-02-11 15:35:00,85.98,86.11,85.97,86.11,107700.0,74.0595,74.1715,74.0509,74.1715,107700.0
2015-02-11 15:40:00,86.1,86.14,86.01,86.06,122700.0,74.1629,74.1973,74.0853,74.1284,122700.0
2015-02-11 15:45:00,86.05,86.1,85.93,85.98,178000.0,74.1198,74.1629,74.0164,74.0595,178000.0
2015-02-11 15:50:00,85.98,86.02,85.9,85.94,107400.0,74.0595,74.0939,73.9906,74.025,107400.0
2015-02-11 15:55:00,85.95,86.04,85.92,86.0,167500.0,74.0336,74.1112,74.0078,74.0767,167500.0
2015-02-12 09:30:00,80.03,80.37,80.0,80.11,2031400.0,68.9344,69.2273,68.9086,69.0033,2031400.0
2015-02-12 09:35:00,80.14,80.95,80.1,80.57,1314300.0,69.0292,69.7269,68.9947,69.3995,1314300.0
2015-02-12 09:40:00,80.58,80.76,80.53,80.61,660400.0,69.4082,69.5632,69.3651,69.434,660400.0
2015-02-12 09:45:00,80.61,80.71,80.21,80.64,923500.0,69.434,69.5201,69.0895,69.4598,923500.0
2015-02-12 09:50:00,80.66,81.26,80.65,81.09,970400.0,69.4771,69.9939,69.4685,69.8475,970400.0
2015-02-12 09:55:00,81.08,81.3,80.8,80.87,897200.0,69.8388,70.0283,69.5977,69.658,897200.0
2015-02-12 10:00:00,80.86,81.1,80.85,81.06,811100.0,69.6493,69.8561,69.6407,69.8216,811100.0
2015-02-12 10:05:00,81.06,81.53,81.01,81.33,693500.0,69.8216,70.2264,69.7785,70.0542,693500.0
2015-02-12 10:10:00,81.33,81.44,81.12,81.19,754600.0,70.0542,70.1489,69.8733,69.9336,754600.0
2015-02-12 10:15:00,81.2,81.34,80.99,81.18,568700.0,69.9422,70.0628,69.7613,69.925,568700.0
2015-02-12 10:20:00,81.17,81.25,81.07,81.09,370300.0,69.9164,69.9853,69.8302,69.8475,370300.0
2015-02-12 10:25:00,81.09,81.2,81.08,81.13,452300.0,69.8475,69.9422,69.8388,69.8819,452300.0
2015-02-12 10:30:00,81.13,81.17,80.66,80.72,888100.0,69.8819,69.9164,69.4771,69.5287,888100.0
2015-02-12 10:35:00,80.72,81.17,80.69,81.14,291700.0,69.5287,69.9164,69.5029,69.8905,291700.0
2015-02-12 10:40:00,81.15,81.15,81.02,81.05,181000.0,69.8991,69.8991,69.7872,69.813,181000.0
2015-02-12 10:45:00,81.07,81.13,80.97,81.02,191800.0,69.8302,69.8819,69.7441,69.7872,191800.0
2015-02-12 10:50:00,81.01,81.02,80.85,80.92,281500.0,69.7785,69.7872,69.6407,69.701,281500.0
2015-02-12 10:55:00,80.92,81.0,80.85,80.95,137400.0,69.701,69.7699,69.6407,69.7269,137400.0
2015-02-12 11:00:00,80.95,80.96,80.71,80.86,291300.0,69.7269,69.7355,69.5201,69.6493,291300.0
2015-02-12 11:05:00,80.87,80.94,80.84,80.86,158000.0,69.658,69.7182,69.6321,69.6493,158000.0
2015-02-12 11:10:00,80.86,80.87,80.72,80.79,316300.0,69.6493,69.658,69.5287,69.589,316300.0
2015-02-12 11:15:00,80.8,80.8,80.71,80.76,257300.0,69.5977,69.5977,69.5201,69.5632,257300.0
2015-02-12 11:20:00,80.76,80.79,80.72,80.73,268100.0,69.5632,69.589,69.5287,69.5374,268100.0
2015-02-12 11:25:00,80.73,80.86,80.58,80.7,322600.0,69.5374,69.6493,69.4082,69.5115,322600.0
2015-02-12 11:30:00,80.7,80.84,80.62,80.83,237600.0,69.5115,69.6321,69.4426,69.6235,237600.0
2015-02-12 11:35:00,80.83,80.84,80.67,80.73,136800.0,69.6235,69.6321,69.4857,69.5374,136800.0
2015-02-12 11:40:00,80.72,80.84,80.72,80.8,211200.0,69.5287,69.6321,69.5287,69.5977,211200.0
2015-02-12 11:45:00,80.8,80.9,80.79,80.88,263800.0,69.5977,69.6838,69.589,69.6666,263800.0
2015-02-12 11:50:00,80.88,80.9,80.65,80.68,210200.0,69.6666,69.6838,69.4685,69.4943,210200.0
2015-02-12 11:55:00,80.67,80.71,80.59,80.7,147900.0,69.4857,69.5201,69.4168,69.5115,147900.0
2015-02-12 12:00:00,80.69,80.89,80.69,80.82,224400.0,69.5029,69.6752,69.5029,69.6149,224400.0
2015-02-12 12:05:00,80.81,80.86,80.71,80.73,194700.0,69.6063,69.6493,69.5201,69.5374,194700.0
2015-02-12 12:10:00,80.73,80.95,80.73,80.93,140300.0,69.5374,69.7269,69.5374,69.7096,140300.0
2015-02-12 12:15:00,80.93,80.96,80.81,80.81,149900.0,69.7096,69.7355,69.6063,69.6063,149900.0
2015-02-12 12:20:00,80.81,80.85,80.74,80.81,295900.0,69.6063,69.6407,69.546,69.6063,295900.0
2015-02-12 12:25:00,80.81,80.95,80.78,80.83,194200.0,69.6063,69.7269,69.5804,69.6235,194200.0
2015-02-12 12:30:00,80.83,81.0,80.83,80.96,191900.0,69.6235,69.7699,69.6235,69.7355,191900.0
2015-02-12 12:35:00,80.95,81.0,80.89,80.89,97300.0,69.7269,69.7699,69.6752,69.6752,97300.0
2015-02-12 12:40:00,80.9,81.0,80.89,80.95,123200.0,69.6838,69.7699,69.6752,69.7269,123200.0
2015-02-12 12:45:00,80.95,80.96,80.81,80.81,119600.0,69.7269,69.7355,69.6063,69.6063,119600.0
2015-02-12 12:50:00,80.81,80.93,80.76,80.93,181300.0,69.6063,69.7096,69.5632,69.7096,181300.0
2015-02-12 12:55:00,80.93,80.95,80.89,80.93,126500.0,69.7096,69.7269,69.6752,69.7096,126500.0
2015-02-12 13:00:00,80.94,80.94,80.8,80.88,188700.0,69.7182,69.7182,69.5977,69.6666,188700.0
2015-02-12 13:05:00,80.87,80.9,80.83,80.88,133700.0,69.658,69.6838,69.6235,69.6666,133700.0
2015-02-12 13:10:00,80.88,80.98,80.87,80.92,136000.0,69.6666,69.7527,69.658,69.701,136000.0
2015-02-12 13:15:00,80.92,80.99,80.92,80.93,150700.0,69.701,69.7613,69.701,69.7096,150700.0
2015-02-12 13:20:00,80.94,80.96,80.8,80.8,173400.0,69.7182,69.7355,69.5977,69.5977,173400.0
2015-02-12 13:25:00,80.81,80.85,80.8,80.81,113000.0,69.6063,69.6407,69.5977,69.6063,113000.0
2015-02-12 13:30:00,80.82,80.83,80.76,80.81,160800.0,69.6149,69.6235,69.5632,69.6063,160800.0
2015-02-12 13:35:00,80.81,80.82,80.76,80.8,160200.0,69.6063,69.6149,69.5632,69.5977,160200.0
2015-02-12 13:40:00,80.79,80.81,80.76,80.78,138500.0,69.589,69.6063,69.5632,69.5804,138500.0
2015-02-12 13:45:00,80.77,80.81,80.65,80.67,298300.0,69.5718,69.6063,69.4685,69.4857,298300.0
2015-02-12 13:50:00,80.66,80.74,80.57,80.7,379100.0,69.4771,69.546,69.3995,69.5115,379100.0
2015-02-12 13:55:00,80.7,80.75,80.7,80.73,96900.0,69.5115,69.5546,69.5115,69.5374,96900.0
2015-02-12 14:00:00,80.74,80.74,80.56,80.6,204600.0,69.546,69.546,69.3909,69.4254,204600.0
2015-02-12 14:05:00,80.6,80.62,80.43,80.5,367500.0,69.4254,69.4426,69.279,69.3393,367500.0
2015-02-12 14:10:00,80.5,80.67,80.48,80.56,563200.0,69.3393,69.4857,69.322,69.3909,563200.0
2015-02-12 14:15:00,80.56,80.72,80.5,80.61,423900.0,69.3909,69.5287,69.3393,69.434,423900.0
2015-02-12 14:20:00,80.62,80.82,80.51,80.79,350300.0,69.4426,69.6149,69.3479,69.589,350300.0
2015-02-12 14:25:00,80.79,80.84,80.63,80.64,316500.0,69.589,69.6321,69.4512,69.4598,316500.0
2015-02-12 14:30:00,80.64,80.69,80.56,80.57,199400.0,69.4598,69.5029,69.3909,69.3995,199400.0
2015-02-12 14:35:00,80.56,80.57,80.45,80.5,228400.0,69.3909,69.3995,69.2962,69.3393,228400.0
2015-02-12 14:40:00,80.5,80.6,80.46,80.47,338000.0,69.3393,69.4254,69.3048,69.3134,338000.0
2015-02-12 14:45:00,80.48,80.57,80.46,80.53,187200.0,69.322,69.3995,69.3048,69.3651,187200.0
2015-02-12 14:50:00,80.52,80.54,80.45,80.49,182500.0,69.3565,69.3737,69.2962,69.3306,182500.0
2015-02-12 14:55:00,80.49,80.5,80.21,80.26,529400.0,69.3306,69.3393,69.0895,69.1325,529400.0
2015-02-12 15:00:00,80.27,80.31,80.23,80.27,353900.0,69.1411,69.1756,69.1067,69.1411,353900.0
2015-02-12 15:05:00,80.26,80.32,80.25,80.27,192100.0,69.1325,69.1842,69.1239,69.1411,192100.0
2015-02-12 15:10:00,80.27,80.31,80.12,80.13,445900.0,69.1411,69.1756,69.0119,69.0205,445900.0
2015-02-12 15:15:00,80.13,80.37,80.11,80.35,331800.0,69.0205,69.2273,69.0033,69.21,331800.0
2015-02-12 15:20:00,80.35,80.48,80.33,80.38,377200.0,69.21,69.322,69.1928,69.2359,377200.0
2015-02-12 15:25:00,80.37,80.47,80.35,80.47,265300.0,69.2273,69.3134,69.21,69.3134,265300.0
2015-02-12 15:30:00,80.46,80.51,80.43,80.44,283300.0,69.3048,69.3479,69.279,69.2876,283300.0
2015-02-12 15:35:00,80.44,80.47,80.33,80.4,319600.0,69.2876,69.3134,69.1928,69.2531,319600.0
2015-02-12 15:40:00,80.4,80.46,80.34,80.45,289000.0,69.2531,69.3048,69.2014,69.2962,289000.0
2015-02-12 15:45:00,80.46,80.51,80.4,80.42,370000.0,69.3048,69.3479,69.2531,69.2703,370000.0
2015-02-12 15:50:00,80.42,80.49,80.39,80.44,438000.0,69.2703,69.3306,69.2445,69.2876,438000.0
2015-02-12 15:55:00,80.45,80.57,80.43,80.48,884800.0,69.2962,69.3995,69.279,69.322,884800.0
2015-02-13 09:30:00,79.38,79.75,79.2,79.2,1414500.0,68.3745,68.6932,68.2195,68.2195,1414500.0
2015-02-13 09:35:00,79.2,79.29,78.55,78.59,1246300.0,68.2195,68.297,67.6596,67.6941,1246300.0
2015-02-13 09:40:00,78.57,78.7,78.22,78.36,1412400.0,67.6768,67.7888,67.3754,67.4959,1412400.0
2015-02-13 09:45:00,78.36,78.59,78.22,78.45,732800.0,67.4959,67.6941,67.3754,67.5735,732800.0
2015-02-13 09:50:00,78.44,78.45,78.06,78.11,958700.0,67.5649,67.5735,67.2375,67.2806,958700.0
2015-02-13 09:55:00,78.11,78.27,77.88,78.14,949100.0,67.2806,67.4184,67.0825,67.3064,949100.0
2015-02-13 10:00:00,78.15,78.25,78.06,78.2,650300.0,67.3151,67.4012,67.2375,67.3581,650300.0
2015-02-13 10:05:00,78.2,78.23,77.72,77.88,791300.0,67.3581,67.384,66.9447,67.0825,791300.0
2015-02-13 10:10:00,77.89,77.98,77.81,77.9,490500.0,67.0911,67.1686,67.0222,67.0997,490500.0
2015-02-13 10:15:00,77.89,78.04,77.89,77.98,527000.0,67.0911,67.2203,67.0911,67.1686,527000.0
2015-02-13 10:20:00,77.97,78.16,77.95,78.13,493200.0,67.16,67.3237,67.1428,67.2978,493200.0
2015-02-13 10:25:00,78.13,78.31,78.12,78.31,553100.0,67.2978,67.4529,67.2892,67.4529,553100.0
2015-02-13 10:30:00,78.31,78.44,78.3,78.35,541400.0,67.4529,67.5649,67.4443,67.4873,541400.0
2015-02-13 10:35:00,78.35,78.48,78.3,78.47,345400.0,67.4873,67.5993,67.4443,67.5907,345400.0
2015-02-13 10:40:00,78.47,78.58,78.44,78.49,434200.0,67.5907,67.6854,67.5649,67.6079,434200.0
2015-02-13 10:45:00,78.5,78.51,78.3,78.34,391500.0,67.6165,67.6252,67.4443,67.4787,391500.0
2015-02-13 10:50:00,78.35,78.49,78.34,78.48,307000.0,67.4873,67.6079,67.4787,67.5993,307000.0
2015-02-13 10:55:00,78.48,78.5,78.42,78.43,639400.0,67.5993,67.6165,67.5476,67.5562,639400.0
2015-02-13 11:00:00,78.44,78.45,78.18,78.32,534900.0,67.5649,67.5735,67.3409,67.4615,534900.0
2015-02-13 11:05:00,78.31,78.34,78.07,78.09,494600.0,67.4529,67.4787,67.2462,67.2634,494600.0
2015-02-13 11:10:00,78.09,78.3,78.06,78.19,520400.0,67.2634,67.4443,67.2375,67.3495,520400.0
2015-02-13 11:15:00,78.2,78.2,78.02,78.09,459300.0,67.3581,67.3581,67.2031,67.2634,459300.0
2015-02-13 11:20:00,78.08,78.1,77.96,77.98,473200.0,67.2548,67.272,67.1514,67.1686,473200.0
2015-02-13 11:25:00,77.98,78.0,77.95,77.99,334500.0,67.1686,67.1859,67.1428,67.1772,334500.0
2015-02-13 11:30:00,77.98,78.15,77.93,77.98,454100.0,67.1686,67.3151,67.1256,67.1686,454100.0
2015-02-13 11:35:00,77.98,78.0,77.87,77.95,483300.0,67.1686,67.1859,67.0739,67.1428,483300.0
2015-02-13 11:40:00,77.95,77.99,77.9,77.91,279700.0,67.1428,67.1772,67.0997,67.1083,279700.0
2015-02-13 11:45:00,77.91,77.95,77.79,77.83,366600.0,67.1083,67.1428,67.005,67.0394,366600.0
2015-02-13 11:50:00,77.83,77.99,77.82,77.99,314700.0,67.0394,67.1772,67.0308,67.1772,314700.0
2015-02-13 11:55:00,77.98,78.0,77.9,77.98,257300.0,67.1686,67.1859,67.0997,67.1686,257300.0
2015-02-13 12:00:00,77.99,78.04,77.96,77.96,297800.0,67.1772,67.2203,67.1514,67.1514,297800.0
2015-02-13 12:05:00,77.96,78.0,77.93,77.96,219200.0,67.1514,67.1859,67.1256,67.1514,219200.0
2015-02-13 12:10:00,77.95,77.96,77.93,77.93,152200.0,67.1428,67.1514,67.1256,67.1256,152200.0
2015-02-13 12:15:00,77.94,77.96,77.9,77.92,201600.0,67.1342,67.1514,67.0997,67.1169,201600.0
2015-02-13 12:20:00,77.92,77.94,77.84,77.9,282000.0,67.1169,67.1342,67.048,67.0997,282000.0
2015-02-13 12:25:00,77.9,77.97,77.85,77.88,390900.0,67.0997,67.16,67.0567,67.0825,390900.0
2015-02-13 12:30:00,77.88,78.02,77.87,78.02,421000.0,67.0825,67.2031,67.0739,67.2031,421000.0
2015-02-13 12:35:00,78.02,78.26,78.02,78.26,440200.0,67.2031,67.4098,67.2031,67.4098,440200.0
2015-02-13 12:40:00,78.25,78.38,78.23,78.38,419200.0,67.4012,67.5132,67.384,67.5132,419200.0
2015-02-13 12:45:00,78.38,78.39,78.23,78.27,249200.0,67.5132,67.5218,67.384,67.4184,249200.0
2015-02-13 12:50:00,78.27,78.27,78.05,78.1,323300.0,67.4184,67.4184,67.2289,67.272,323300.0
2015-02-13 12:55:00,78.1,78.2,78.07,78.2,204900.0,67.272,67.3581,67.2462,67.3581,204900.0
2015-02-13 13:00:00,78.2,78.26,78.16,78.2,254800.0,67.3581,67.4098,67.3237,67.3581,254800.0
2015-02-13 13:05:00,78.21,78.22,78.15,78.2,198500.0,67.3667,67.3754,67.3151,67.3581,198500.0
2015-02-13 13:10:00,78.19,78.22,78.18,78.2,204500.0,67.3495,67.3754,67.3409,67.3581,204500.0
2015-02-13 13:15:00,78.19,78.2,78.08,78.12,198400.0,67.3495,67.3581,67.2548,67.2892,198400.0
2015-02-13 13:20:00,78.12,78.13,77.97,78.08,253700.0,67.2892,67.2978,67.16,67.2548,253700.0
2015-02-13 13:25:00,78.08,78.08,77.92,77.94,311400.0,67.2548,67.2548,67.1169,67.1342,311400.0
2015-02-13 13:30:00,77.95,78.03,77.94,78.03,203400.0,67.1428,67.2117,67.1342,67.2117,203400.0
2015-02-13 13:35:00,78.03,78.05,77.98,78.05,177700.0,67.2117,67.2289,67.1686,67.2289,177700.0
2015-02-13 13:40:00,78.05,78.09,77.97,78.06,266600.0,67.2289,67.2634,67.16,67.2375,266600.0
2015-02-13 13:45:00,78.06,78.23,78.03,78.19,195800.0,67.2375,67.384,67.2117,67.3495,195800.0
2015-02-13 13:50:00,78.19,78.3,78.19,78.3,240400.0,67.3495,67.4443,67.3495,67.4443,240400.0
2015-02-13 13:55:00,78.29,78.3,78.19,78.2,225400.0,67.4357,67.4443,67.3495,67.3581,225400.0
2015-02-13 14:00:00,78.19,78.24,78.18,78.21,183900.0,67.3495,67.3926,67.3409,67.3667,183900.0
2015-02-13 14:05:00,78.21,78.36,78.19,78.33,239900.0,67.3667,67.4959,67.3495,67.4701,239900.0
2015-02-13 14:10:00,78.34,78.37,78.33,78.37,333400.0,67.4787,67.5046,67.4701,67.5046,333400.0
2015-02-13 14:15:00,78.37,78.44,78.28,78.39,268700.0,67.5046,67.5649,67.427,67.5218,268700.0
2015-02-13 14:20:00,78.39,78.39,78.24,78.25,227900.0,67.5218,67.5218,67.3926,67.4012,227900.0
2015-02-13 14:25:00,78.25,78.32,78.24,78.26,166100.0,67.4012,67.4615,67.3926,67.4098,166100.0
2015-02-13 14:30:00,78.26,78.31,78.26,78.31,180600.0,67.4098,67.4529,67.4098,67.4529,180600.0
2015-02-13 14:35:00,78.3,78.31,78.3,78.31,206100.0,67.4443,67.4529,67.4443,67.4529,206100.0
2015-02-13 14:40:00,78.31,78.4,78.3,78.38,240400.0,67.4529,67.5304,67.4443,67.5132,240400.0
2015-02-13 14:45:00,78.38,78.43,78.35,78.38,203000.0,67.5132,67.5562,67.4873,67.5132,203000.0
2015-02-13 14:50:00,78.39,78.39,78.25,78.25,237000.0,67.5218,67.5218,67.4012,67.4012,237000.0
2015-02-13 14:55:00,78.26,78.31,78.21,78.23,224600.0,67.4098,67.4529,67.3667,67.384,224600.0
2015-02-13 15:00:00,78.22,78.29,78.08,78.1,269200.0,67.3754,67.4357,67.2548,67.272,269200.0
2015-02-13 15:05:00,78.1,78.25,78.06,78.19,334200.0,67.272,67.4012,67.2375,67.3495,334200.0
2015-02-13 15:10:00,78.19,78.3,78.18,78.29,236400.0,67.3495,67.4443,67.3409,67.4357,236400.0
2015-02-13 15:15:00,78.28,78.31,78.16,78.21,266200.0,67.427,67.4529,67.3237,67.3667,266200.0
2015-02-13 15:20:00,78.21,78.26,78.19,78.2,264600.0,67.3667,67.4098,67.3495,67.3581,264600.0
2015-02-13 15:25:00,78.19,78.24,78.18,78.2,282300.0,67.3495,67.3926,67.3409,67.3581,282300.0
2015-02-13 15:30:00,78.2,78.21,78.14,78.14,336800.0,67.3581,67.3667,67.3064,67.3064,336800.0
2015-02-13 15:35:00,78.14,78.23,78.1,78.17,412500.0,67.3064,67.384,67.272,67.3323,412500.0
2015-02-13 15:40:00,78.17,78.2,78.16,78.16,312400.0,67.3323,67.3581,67.3237,67.3237,312400.0
2015-02-13 15:45:00,78.17,78.17,78.04,78.12,542200.0,67.3323,67.3323,67.2203,67.2892,542200.0
2015-02-13 15:50:00,78.12,78.12,78.02,78.04,591600.0,67.2892,67.2892,67.2031,67.2203,591600.0
2015-02-13 15:55:00,78.03,78.12,78.0,78.1,1094300.0,67.2117,67.2892,67.1859,67.272,1094300.0
2015-02-17 09:30:00,77.16,77.56,77.14,77.3,1179900.0,66.4623,66.8069,66.4451,66.5829,1179900.0
2015-02-17 09:35:00,77.3,77.42,77.15,77.17,419700.0,66.5829,66.6863,66.4537,66.4709,419700.0
2015-02-17 09:40:00,77.17,77.45,77.12,77.4,429500.0,66.4709,66.7121,66.4279,66.669,429500.0
2015-02-17 09:45:00,77.4,77.48,77.25,77.28,414000.0,66.669,66.738,66.5398,66.5657,414000.0
2015-02-17 09:50:00,77.29,77.45,77.28,77.43,217000.0,66.5743,66.7121,66.5657,66.6949,217000.0
2015-02-17 09:55:00,77.43,77.46,77.23,77.36,274400.0,66.6949,66.7207,66.5226,66.6346,274400.0
2015-02-17 10:00:00,77.38,77.44,77.37,77.42,238900.0,66.6518,66.7035,66.6432,66.6863,238900.0
2015-02-17 10:05:00,77.42,77.53,77.41,77.47,294800.0,66.6863,66.781,66.6777,66.7293,294800.0
2015-02-17 10:10:00,77.47,77.49,77.33,77.47,213800.0,66.7293,66.7466,66.6087,66.7293,213800.0
2015-02-17 10:15:00,77.47,77.5,77.4,77.46,246300.0,66.7293,66.7552,66.669,66.7207,246300.0
2015-02-17 10:20:00,77.45,77.49,77.41,77.49,221900.0,66.7121,66.7466,66.6777,66.7466,221900.0
2015-02-17 10:25:00,77.48,77.51,77.41,77.49,251900.0,66.738,66.7638,66.6777,66.7466,251900.0
2015-02-17 10:30:00,77.49,77.51,77.46,77.47,202500.0,66.7466,66.7638,66.7207,66.7293,202500.0
2015-02-17 10:35:00,77.48,77.5,77.4,77.5,265700.0,66.738,66.7552,66.669,66.7552,265700.0
2015-02-17 10:40:00,77.5,77.65,77.47,77.64,216200.0,66.7552,66.8844,66.7293,66.8758,216200.0
2015-02-17 10:45:00,77.64,77.67,77.56,77.62,223400.0,66.8758,66.9016,66.8069,66.8585,223400.0
2015-02-17 10:50:00,77.62,77.7,77.5,77.58,233000.0,66.8585,66.9275,66.7552,66.8241,233000.0
2015-02-17 10:55:00,77.59,77.63,77.56,77.63,201400.0,66.8327,66.8672,66.8069,66.8672,201400.0
2015-02-17 11:00:00,77.62,77.65,77.56,77.62,150200.0,66.8585,66.8844,66.8069,66.8585,150200.0
2015-02-17 11:05:00,77.61,77.63,77.55,77.59,154100.0,66.8499,66.8672,66.7982,66.8327,154100.0
2015-02-17 11:10:00,77.58,77.59,77.55,77.59,121500.0,66.8241,66.8327,66.7982,66.8327,121500.0
2015-02-17 11:15:00,77.58,77.67,77.58,77.66,204000.0,66.8241,66.9016,66.8241,66.893,204000.0
2015-02-17 11:20:00,77.66,77.85,77.66,77.84,202000.0,66.893,67.0567,66.893,67.048,202000.0
2015-02-17 11:25:00,77.84,77.94,77.84,77.91,189700.0,67.048,67.1342,67.048,67.1083,189700.0
2015-02-17 11:30:00,77.91,78.1,77.9,78.09,192500.0,67.1083,67.272,67.0997,67.2634,192500.0
2015-02-17 11:35:00,78.09,78.16,78.06,78.16,167500.0,67.2634,67.3237,67.2375,67.3237,167500.0
2015-02-17 11:40:00,78.16,78.29,78.16,78.29,224000.0,67.3237,67.4357,67.3237,67.4357,224000.0
2015-02-17 11:45:00,78.29,78.37,78.25,78.29,240700.0,67.4357,67.5046,67.4012,67.4357,240700.0
2015-02-17 11:50:00,78.28,78.45,78.27,78.42,246000.0,67.427,67.5735,67.4184,67.5476,246000.0
2015-02-17 11:55:00,78.41,78.55,78.4,78.51,216700.0,67.539,67.6596,67.5304,67.6252,216700.0
2015-02-17 12:00:00,78.5,78.54,78.41,78.42,138200.0,67.6165,67.651,67.539,67.5476,138200.0
2015-02-17 12:05:00,78.41,78.53,78.36,78.51,141000.0,67.539,67.6424,67.4959,67.6252,141000.0
2015-02-17 12:10:00,78.52,78.63,78.5,78.54,177500.0,67.6338,67.7285,67.6165,67.651,177500.0
2015-02-17 12:15:00,78.55,78.64,78.54,78.62,96700.0,67.6596,67.7371,67.651,67.7199,96700.0
2015-02-17 12:20:00,78.62,78.68,78.61,78.65,122300.0,67.7199,67.7716,67.7113,67.7457,122300.0
2015-02-17 12:25:00,78.64,78.7,78.59,78.65,208400.0,67.7371,67.7888,67.6941,67.7457,208400.0
2015-02-17 12:30:00,78.64,78.7,78.61,78.62,133900.0,67.7371,67.7888,67.7113,67.7199,133900.0
2015-02-17 12:35:00,78.62,78.63,78.53,78.54,117400.0,67.7199,67.7285,67.6424,67.651,117400.0
2015-02-17 12:40:00,78.53,78.54,78.4,78.49,185300.0,67.6424,67.651,67.5304,67.6079,185300.0
2015-02-17 12:45:00,78.49,78.58,78.46,78.55,114600.0,67.6079,67.6854,67.5821,67.6596,114600.0
2015-02-17 12:50:00,78.54,78.57,78.38,78.42,118600.0,67.651,67.6768,67.5132,67.5476,118600.0
2015-02-17 12:55:00,78.41,78.5,78.38,78.43,164100.0,67.539,67.6165,67.5132,67.5562,164100.0
2015-02-17 13:00:00,78.42,78.42,78.24,78.3,218100.0,67.5476,67.5476,67.3926,67.4443,218100.0
2015-02-17 13:05:00,78.32,78.43,78.31,78.33,121200.0,67.4615,67.5562,67.4529,67.4701,121200.0
2015-02-17 13:10:00,78.34,78.43,78.26,78.27,155500.0,67.4787,67.5562,67.4098,67.4184,155500.0
2015-02-17 13:15:00,78.29,78.33,78.28,78.29,92500.0,67.4357,67.4701,67.427,67.4357,92500.0
2015-02-17 13:20:00,78.29,78.46,78.29,78.36,67300.0,67.4357,67.5821,67.4357,67.4959,67300.0
2015-02-17 13:25:00,78.36,78.48,78.34,78.44,65800.0,67.4959,67.5993,67.4787,67.5649,65800.0
2015-02-17 13:30:00,78.45,78.5,78.42,78.48,127600.0,67.5735,67.6165,67.5476,67.5993,127600.0
2015-02-17 13:35:00,78.49,78.52,78.42,78.43,147100.0,67.6079,67.6338,67.5476,67.5562,147100.0
2015-02-17 13:40:00,78.43,78.44,78.37,78.44,194200.0,67.5562,67.5649,67.5046,67.5649,194200.0
2015-02-17 13:45:00,78.45,78.5,78.43,78.49,97000.0,67.5735,67.6165,67.5562,67.6079,97000.0
2015-02-17 13:50:00,78.49,78.5,78.42,78.42,118200.0,67.6079,67.6165,67.5476,67.5476,118200.0
2015-02-17 13:55:00,78.42,78.45,78.36,78.38,129300.0,67.5476,67.5735,67.4959,67.5132,129300.0
2015-02-17 14:00:00,78.37,78.47,78.32,78.44,116800.0,67.5046,67.5907,67.4615,67.5649,116800.0
2015-02-17 14:05:00,78.44,78.5,78.43,78.47,111900.0,67.5649,67.6165,67.5562,67.5907,111900.0
2015-02-17 14:10:00,78.48,78.56,78.47,78.55,95300.0,67.5993,67.6682,67.5907,67.6596,95300.0
2015-02-17 14:15:00,78.55,78.58,78.47,78.56,129900.0,67.6596,67.6854,67.5907,67.6682,129900.0
2015-02-17 14:20:00,78.56,78.59,78.51,78.57,100700.0,67.6682,67.6941,67.6252,67.6768,100700.0
2015-02-17 14:25:00,78.56,78.59,78.54,78.59,91600.0,67.6682,67.6941,67.651,67.6941,91600.0
2015-02-17 14:30:00,78.59,78.68,78.58,78.68,130700.0,67.6941,67.7716,67.6854,67.7716,130700.0
2015-02-17 14:35:00,78.67,78.74,78.63,78.73,176100.0,67.763,67.8233,67.7285,67.8146,176100.0
2015-02-17 14:40:00,78.72,78.78,78.62,78.66,166300.0,67.806,67.8577,67.7199,67.7544,166300.0
2015-02-17 14:45:00,78.65,78.73,78.65,78.73,160200.0,67.7457,67.8146,67.7457,67.8146,160200.0
2015-02-17 14:50:00,78.73,78.73,78.65,78.68,151100.0,67.8146,67.8146,67.7457,67.7716,151100.0
2015-02-17 14:55:00,78.68,78.98,78.68,78.97,524200.0,67.7716,68.03,67.7716,68.0214,524200.0
2015-02-17 15:00:00,78.97,79.25,78.95,79.22,601800.0,68.0214,68.2626,68.0041,68.2367,601800.0
2015-02-17 15:05:00,79.22,79.32,79.14,79.18,426900.0,68.2367,68.3228,68.1678,68.2023,426900.0
2015-02-17 15:10:00,79.19,79.19,79.06,79.08,169400.0,68.2109,68.2109,68.0989,68.1161,169400.0
2015-02-17 15:15:00,79.07,79.16,79.0,79.15,136100.0,68.1075,68.185,68.0472,68.1764,136100.0
2015-02-17 15:20:00,79.16,79.17,79.08,79.12,180900.0,68.185,68.1936,68.1161,68.1506,180900.0
2015-02-17 15:25:00,79.12,79.13,79.06,79.11,130000.0,68.1506,68.1592,68.0989,68.142,130000.0
2015-02-17 15:30:00,79.11,79.15,79.0,79.03,223600.0,68.142,68.1764,68.0472,68.0731,223600.0
2015-02-17 15:35:00,79.03,79.04,78.94,78.99,192000.0,68.0731,68.0817,67.9955,68.0386,192000.0
2015-02-17 15:40:00,79.0,79.13,78.99,79.06,228500.0,68.0472,68.1592,68.0386,68.0989,228500.0
2015-02-17 15:45:00,79.04,79.09,79.02,79.06,236800.0,68.0817,68.1247,68.0644,68.0989,236800.0
2015-02-17 15:50:00,79.06,79.07,78.97,79.0,296400.0,68.0989,68.1075,68.0214,68.0472,296400.0
2015-02-17 15:55:00,79.01,79.06,78.98,79.06,437300.0,68.0558,68.0989,68.03,68.0989,437300.0
2015-02-18 09:30:00,78.72,79.11,78.72,79.06,444200.0,67.806,68.142,67.806,68.0989,444200.0
2015-02-18 09:35:00,79.08,79.41,79.06,79.36,307900.0,68.1161,68.4004,68.0989,68.3573,307900.0
2015-02-18 09:40:00,79.36,79.55,79.3,79.51,248400.0,68.3573,68.521,68.3056,68.4865,248400.0
2015-02-18 09:45:00,79.53,79.81,79.52,79.76,487600.0,68.5037,68.7449,68.4951,68.7018,487600.0
2015-02-18 09:50:00,79.77,79.83,79.55,79.69,417000.0,68.7105,68.7621,68.521,68.6416,417000.0
2015-02-18 09:55:00,79.68,79.75,79.54,79.7,550000.0,68.6329,68.6932,68.5123,68.6502,550000.0
2015-02-18 10:00:00,79.69,79.72,79.56,79.56,491700.0,68.6416,68.6674,68.5296,68.5296,491700.0
2015-02-18 10:05:00,79.56,79.65,79.41,79.5,212000.0,68.5296,68.6071,68.4004,68.4779,212000.0
2015-02-18 10:10:00,79.5,79.6,79.5,79.55,126600.0,68.4779,68.564,68.4779,68.521,126600.0
2015-02-18 10:15:00,79.55,79.56,79.45,79.47,126300.0,68.521,68.5296,68.4348,68.4521,126300.0
2015-02-18 10:20:00,79.48,79.48,79.27,79.32,325000.0,68.4607,68.4607,68.2798,68.3228,325000.0
2015-02-18 10:25:00,79.32,79.39,79.27,79.32,341100.0,68.3228,68.3831,68.2798,68.3228,341100.0
2015-02-18 10:30:00,79.31,79.38,79.21,79.22,329600.0,68.3142,68.3745,68.2281,68.2367,329600.0
2015-02-18 10:35:00,79.22,79.34,79.16,79.34,234400.0,68.2367,68.3401,68.185,68.3401,234400.0
2015-02-18 10:40:00,79.34,79.38,79.25,79.33,78200.0,68.3401,68.3745,68.2626,68.3315,78200.0
2015-02-18 10:45:00,79.32,79.49,79.31,79.46,96200.0,68.3228,68.4693,68.3142,68.4434,96200.0
2015-02-18 10:50:00,79.46,79.58,79.45,79.51,141700.0,68.4434,68.5468,68.4348,68.4865,141700.0
2015-02-18 10:55:00,79.51,79.55,79.42,79.46,109300.0,68.4865,68.521,68.409,68.4434,109300.0
2015-02-18 11:00:00,79.46,79.46,79.3,79.34,109900.0,68.4434,68.4434,68.3056,68.3401,109900.0
2015-02-18 11:05:00,79.34,79.39,79.3,79.38,83300.0,68.3401,68.3831,68.3056,68.3745,83300.0
2015-02-18 11:10:00,79.39,79.47,79.34,79.45,110200.0,68.3831,68.4521,68.3401,68.4348,110200.0
2015-02-18 11:15:00,79.45,79.73,79.44,79.73,213300.0,68.4348,68.676,68.4262,68.676,213300.0
2015-02-18 11:20:00,79.73,79.79,79.67,79.76,181700.0,68.676,68.7277,68.6243,68.7018,181700.0
2015-02-18 11:25:00,79.76,79.87,79.75,79.79,169500.0,68.7018,68.7966,68.6932,68.7277,169500.0
2015-02-18 11:30:00,79.79,79.8,79.57,79.62,176500.0,68.7277,68.7363,68.5382,68.5813,176500.0
2015-02-18 11:35:00,79.61,79.81,79.6,79.8,80700.0,68.5726,68.7449,68.564,68.7363,80700.0
2015-02-18 11:40:00,79.79,79.83,79.71,79.71,67500.0,68.7277,68.7621,68.6588,68.6588,67500.0
2015-02-18 11:45:00,79.71,79.8,79.71,79.77,64400.0,68.6588,68.7363,68.6588,68.7105,64400.0
2015-02-18 11:50:00,79.76,79.87,79.76,79.84,98300.0,68.7018,68.7966,68.7018,68.7708,98300.0
2015-02-18 11:55:00,79.84,79.91,79.82,79.9,119900.0,68.7708,68.8311,68.7535,68.8224,119900.0
2015-02-18 12:00:00,79.91,80.07,79.91,80.05,209300.0,68.8311,68.9689,68.8311,68.9516,209300.0
2015-02-18 12:05:00,80.06,80.13,80.01,80.1,207100.0,68.9603,69.0205,68.9172,68.9947,207100.0
2015-02-18 12:10:00,80.11,80.11,79.99,80.0,100600.0,69.0033,69.0033,68.9,68.9086,100600.0
2015-02-18 12:15:00,80.0,80.02,79.99,80.01,60700.0,68.9086,68.9258,68.9,68.9172,60700.0
2015-02-18 12:20:00,80.02,80.06,79.99,80.05,70000.0,68.9258,68.9603,68.9,68.9516,70000.0
2015-02-18 12:25:00,80.05,80.25,80.04,80.23,166200.0,68.9516,69.1239,68.943,69.1067,166200.0
2015-02-18 12:30:00,80.23,80.27,80.19,80.27,171700.0,69.1067,69.1411,69.0722,69.1411,171700.0
2015-02-18 12:35:00,80.26,80.27,80.16,80.16,75900.0,69.1325,69.1411,69.0464,69.0464,75900.0
2015-02-18 12:40:00,80.16,80.17,80.1,80.11,147400.0,69.0464,69.055,68.9947,69.0033,147400.0
2015-02-18 12:45:00,80.12,80.15,80.02,80.02,91400.0,69.0119,69.0378,68.9258,68.9258,91400.0
2015-02-18 12:50:00,80.03,80.06,79.95,79.97,60500.0,68.9344,68.9603,68.8655,68.8827,60500.0
2015-02-18 12:55:00,79.98,80.01,79.94,79.96,70600.0,68.8913,68.9172,68.8569,68.8741,70600.0
2015-02-18 13:00:00,79.95,80.06,79.9,80.06,85200.0,68.8655,68.9603,68.8224,68.9603,85200.0
2015-02-18 13:05:00,80.05,80.05,79.9,79.93,56200.0,68.9516,68.9516,68.8224,68.8483,56200.0
2015-02-18 13:10:00,79.92,80.04,79.89,80.04,143200.0,68.8397,68.943,68.8138,68.943,143200.0
2015-02-18 13:15:00,80.03,80.07,79.98,80.03,60500.0,68.9344,68.9689,68.8913,68.9344,60500.0
2015-02-18 13:20:00,80.04,80.05,79.98,80.03,52300.0,68.943,68.9516,68.8913,68.9344,52300.0
2015-02-18 13:25:00,80.03,80.07,80.01,80.07,56700.0,68.9344,68.9689,68.9172,68.9689,56700.0
2015-02-18 13:30:00,80.06,80.11,79.98,79.98,58700.0,68.9603,69.0033,68.8913,68.8913,58700.0
2015-02-18 13:35:00,79.99,80.01,79.97,79.99,71500.0,68.9,68.9172,68.8827,68.9,71500.0
2015-02-18 13:40:00,79.98,80.02,79.98,80.02,57700.0,68.8913,68.9258,68.8913,68.9258,57700.0
2015-02-18 13:45:00,80.01,80.07,79.98,79.99,48100.0,68.9172,68.9689,68.8913,68.9,48100.0
2015-02-18 13:50:00,79.98,80.05,79.95,79.97,50900.0,68.8913,68.9516,68.8655,68.8827,50900.0
2015-02-18 13:55:00,79.97,80.02,79.95,79.97,62800.0,68.8827,68.9258,68.8655,68.8827,62800.0
2015-02-18 14:00:00,79.98,80.16,79.98,80.11,142800.0,68.8913,69.0464,68.8913,69.0033,142800.0
2015-02-18 14:05:00,80.11,80.22,80.11,80.12,120100.0,69.0033,69.0981,69.0033,69.0119,120100.0
2015-02-18 14:10:00,80.14,80.2,80.12,80.17,81500.0,69.0292,69.0808,69.0119,69.055,81500.0
2015-02-18 14:15:00,80.17,80.23,80.0,80.04,114300.0,69.055,69.1067,68.9086,68.943,114300.0
2015-02-18 14:20:00,80.04,80.07,79.96,80.01,71400.0,68.943,68.9689,68.8741,68.9172,71400.0
2015-02-18 14:25:00,80.0,80.05,79.83,79.83,106400.0,68.9086,68.9516,68.7621,68.7621,106400.0
2015-02-18 14:30:00,79.84,79.9,79.81,79.82,194400.0,68.7708,68.8224,68.7449,68.7535,194400.0
2015-02-18 14:35:00,79.82,79.84,79.78,79.8,131900.0,68.7535,68.7708,68.7191,68.7363,131900.0
2015-02-18 14:40:00,79.8,79.89,79.77,79.86,115200.0,68.7363,68.8138,68.7105,68.788,115200.0
2015-02-18 14:45:00,79.87,79.9,79.84,79.88,85200.0,68.7966,68.8224,68.7708,68.8052,85200.0
2015-02-18 14:50:00,79.88,79.99,79.84,79.91,98800.0,68.8052,68.9,68.7708,68.8311,98800.0
2015-02-18 14:55:00,79.91,80.03,79.91,80.02,84200.0,68.8311,68.9344,68.8311,68.9258,84200.0
2015-02-18 15:00:00,80.03,80.07,80.0,80.07,80500.0,68.9344,68.9689,68.9086,68.9689,80500.0
2015-02-18 15:05:00,80.06,80.12,80.05,80.11,153800.0,68.9603,69.0119,68.9516,69.0033,153800.0
2015-02-18 15:10:00,80.11,80.11,79.98,80.0,120900.0,69.0033,69.0033,68.8913,68.9086,120900.0
2015-02-18 15:15:00,80.0,80.14,79.99,80.12,141600.0,68.9086,69.0292,68.9,69.0119,141600.0
2015-02-18 15:20:00,80.13,80.14,79.96,79.96,85700.0,69.0205,69.0292,68.8741,68.8741,85700.0
2015-02-18 15:25:00,79.96,79.96,79.91,79.91,91200.0,68.8741,68.8741,68.8311,68.8311,91200.0
2015-02-18 15:30:00,79.91,79.92,79.85,79.89,121300.0,68.8311,68.8397,68.7794,68.8138,121300.0
2015-02-18 15:35:00,79.89,79.9,79.81,79.82,131700.0,68.8138,68.8224,68.7449,68.7535,131700.0
2015-02-18 15:40:00,79.82,79.83,79.67,79.7,169200.0,68.7535,68.7621,68.6243,68.6502,169200.0
2015-02-18 15:45:00,79.7,79.76,79.62,79.76,263700.0,68.6502,68.7018,68.5813,68.7018,263700.0
2015-02-18 15:50:00,79.76,79.76,79.65,79.66,196200.0,68.7018,68.7018,68.6071,68.6157,196200.0
2015-02-18 15:55:00,79.66,79.78,79.63,79.78,605000.0,68.6157,68.7191,68.5899,68.7191,605000.0
2015-02-19 09:30:00,79.89,79.93,79.62,79.77,193700.0,68.8138,68.8483,68.5813,68.7105,193700.0
2015-02-19 09:35:00,79.77,79.87,79.59,79.77,174300.0,68.7105,68.7966,68.5554,68.7105,174300.0
2015-02-19 09:40:00,79.77,79.98,79.76,79.82,100200.0,68.7105,68.8913,68.7018,68.7535,100200.0
2015-02-19 09:45:00,79.81,79.89,79.8,79.81,110800.0,68.7449,68.8138,68.7363,68.7449,110800.0
2015-02-19 09:50:00,79.81,79.84,79.4,79.47,548700.0,68.7449,68.7708,68.3918,68.4521,548700.0
2015-02-19 09:55:00,79.48,79.54,79.4,79.45,192000.0,68.4607,68.5123,68.3918,68.4348,192000.0
2015-02-19 10:00:00,79.45,79.48,78.81,78.93,811800.0,68.4348,68.4607,67.8836,67.9869,811800.0
2015-02-19 10:05:00,78.92,79.26,78.7,78.7,664900.0,67.9783,68.2712,67.7888,67.7888,664900.0
2015-02-19 10:10:00,78.7,78.71,78.41,78.42,620000.0,67.7888,67.7974,67.539,67.5476,620000.0
2015-02-19 10:15:00,78.42,78.47,78.11,78.42,545700.0,67.5476,67.5907,67.2806,67.5476,545700.0
2015-02-19 10:20:00,78.43,78.73,78.37,78.48,548000.0,67.5562,67.8146,67.5046,67.5993,548000.0
2015-02-19 10:25:00,78.48,78.51,78.19,78.4,431400.0,67.5993,67.6252,67.3495,67.5304,431400.0
2015-02-19 10:30:00,78.4,78.4,78.28,78.31,239600.0,67.5304,67.5304,67.427,67.4529,239600.0
2015-02-19 10:35:00,78.32,78.33,78.29,78.32,253900.0,67.4615,67.4701,67.4357,67.4615,253900.0
2015-02-19 10:40:00,78.32,78.33,77.92,77.94,628200.0,67.4615,67.4701,67.1169,67.1342,628200.0
2015-02-19 10:45:00,77.94,78.15,77.89,77.98,365800.0,67.1342,67.3151,67.0911,67.1686,365800.0
2015-02-19 10:50:00,77.98,78.09,77.84,78.05,338100.0,67.1686,67.2634,67.048,67.2289,338100.0
2015-02-19 10:55:00,78.06,78.13,77.85,77.88,313300.0,67.2375,67.2978,67.0567,67.0825,313300.0
2015-02-19 11:00:00,77.88,77.98,77.75,77.96,275700.0,67.0825,67.1686,66.9705,67.1514,275700.0
2015-02-19 11:05:00,77.96,78.01,77.94,78.0,174900.0,67.1514,67.1945,67.1342,67.1859,174900.0
2015-02-19 11:10:00,77.99,78.12,77.99,78.07,241100.0,67.1772,67.2892,67.1772,67.2462,241100.0
2015-02-19 11:15:00,78.06,78.39,78.05,78.35,275700.0,67.2375,67.5218,67.2289,67.4873,275700.0
2015-02-19 11:20:00,78.33,78.4,78.29,78.39,183400.0,67.4701,67.5304,67.4357,67.5218,183400.0
2015-02-19 11:25:00,78.4,78.5,78.24,78.35,422000.0,67.5304,67.6165,67.3926,67.4873,422000.0
2015-02-19 11:30:00,78.35,78.4,78.13,78.24,206400.0,67.4873,67.5304,67.2978,67.3926,206400.0
2015-02-19 11:35:00,78.25,78.29,78.2,78.25,125400.0,67.4012,67.4357,67.3581,67.4012,125400.0
2015-02-19 11:40:00,78.24,78.42,78.23,78.36,167800.0,67.3926,67.5476,67.384,67.4959,167800.0
2015-02-19 11:45:00,78.38,78.41,78.03,78.06,331000.0,67.5132,67.539,67.2117,67.2375,331000.0
2015-02-19 11:50:00,78.05,78.08,77.91,77.92,190600.0,67.2289,67.2548,67.1083,67.1169,190600.0
2015-02-19 11:55:00,77.91,78.07,77.91,77.99,391300.0,67.1083,67.2462,67.1083,67.1772,391300.0
2015-02-19 12:00:00,77.98,78.16,77.94,78.07,218200.0,67.1686,67.3237,67.1342,67.2462,218200.0
2015-02-19 12:05:00,78.07,78.2,77.98,78.14,436500.0,67.2462,67.3581,67.1686,67.3064,436500.0
2015-02-19 12:10:00,78.14,78.16,78.06,78.08,181500.0,67.3064,67.3237,67.2375,67.2548,181500.0
2015-02-19 12:15:00,78.08,78.09,77.95,77.95,147500.0,67.2548,67.2634,67.1428,67.1428,147500.0
2015-02-19 12:20:00,77.95,77.99,77.85,77.86,148100.0,67.1428,67.1772,67.0567,67.0653,148100.0
2015-02-19 12:25:00,77.87,78.01,77.83,77.97,142400.0,67.0739,67.1945,67.0394,67.16,142400.0
2015-02-19 12:30:00,77.98,78.02,77.8,77.8,115300.0,67.1686,67.2031,67.0136,67.0136,115300.0
2015-02-19 12:35:00,77.8,77.86,77.76,77.76,176400.0,67.0136,67.0653,66.9791,66.9791,176400.0
2015-02-19 12:40:00,77.76,77.9,77.7,77.88,269800.0,66.9791,67.0997,66.9275,67.0825,269800.0
2015-02-19 12:45:00,77.87,77.87,77.76,77.81,143400.0,67.0739,67.0739,66.9791,67.0222,143400.0
2015-02-19 12:50:00,77.8,77.81,77.7,77.7,139700.0,67.0136,67.0222,66.9275,66.9275,139700.0
2015-02-19 12:55:00,77.7,77.71,77.56,77.66,214100.0,66.9275,66.9361,66.8069,66.893,214100.0
2015-02-19 13:00:00,77.66,77.77,77.64,77.77,130800.0,66.893,66.9877,66.8758,66.9877,130800.0
2015-02-19 13:05:00,77.77,77.79,77.61,77.66,113000.0,66.9877,67.005,66.8499,66.893,113000.0
2015-02-19 13:10:00,77.66,77.9,77.65,77.89,158900.0,66.893,67.0997,66.8844,67.0911,158900.0
2015-02-19 13:15:00,77.89,77.93,77.83,77.85,123100.0,67.0911,67.1256,67.0394,67.0567,123100.0
2015-02-19 13:20:00,77.85,77.89,77.77,77.84,155300.0,67.0567,67.0911,66.9877,67.048,155300.0
2015-02-19 13:25:00,77.84,77.88,77.76,77.78,98500.0,67.048,67.0825,66.9791,66.9964,98500.0
2015-02-19 13:30:00,77.79,77.85,77.78,77.85,103300.0,67.005,67.0567,66.9964,67.0567,103300.0
2015-02-19 13:35:00,77.85,78.06,77.84,78.03,191400.0,67.0567,67.2375,67.048,67.2117,191400.0
2015-02-19 13:40:00,78.04,78.1,78.0,78.09,129700.0,67.2203,67.272,67.1859,67.2634,129700.0
2015-02-19 13:45:00,78.09,78.14,78.03,78.13,186200.0,67.2634,67.3064,67.2117,67.2978,186200.0
2015-02-19 13:50:00,78.11,78.12,78.07,78.11,140900.0,67.2806,67.2892,67.2462,67.2806,140900.0
2015-02-19 13:55:00,78.11,78.26,78.1,78.25,226300.0,67.2806,67.4098,67.272,67.4012,226300.0
2015-02-19 14:00:00,78.26,78.55,78.26,78.42,304400.0,67.4098,67.6596,67.4098,67.5476,304400.0
2015-02-19 14:05:00,78.42,78.51,78.4,78.48,199700.0,67.5476,67.6252,67.5304,67.5993,199700.0
2015-02-19 14:10:00,78.48,78.66,78.45,78.5,222400.0,67.5993,67.7544,67.5735,67.6165,222400.0
2015-02-19 14:15:00,78.5,78.56,78.44,78.46,133700.0,67.6165,67.6682,67.5649,67.5821,133700.0
2015-02-19 14:20:00,78.45,78.46,78.24,78.26,156900.0,67.5735,67.5821,67.3926,67.4098,156900.0
2015-02-19 14:25:00,78.25,78.26,78.16,78.17,160800.0,67.4012,67.4098,67.3237,67.3323,160800.0
2015-02-19 14:30:00,78.17,78.24,78.11,78.12,171500.0,67.3323,67.3926,67.2806,67.2892,171500.0
2015-02-19 14:35:00,78.11,78.14,78.04,78.08,181700.0,67.2806,67.3064,67.2203,67.2548,181700.0
2015-02-19 14:40:00,78.07,78.21,78.06,78.21,140400.0,67.2462,67.3667,67.2375,67.3667,140400.0
2015-02-19 14:45:00,78.21,78.32,78.1,78.31,209400.0,67.3667,67.4615,67.272,67.4529,209400.0
2015-02-19 14:50:00,78.31,78.36,78.28,78.32,129100.0,67.4529,67.4959,67.427,67.4615,129100.0
2015-02-19 14:55:00,78.31,78.32,78.22,78.28,172300.0,67.4529,67.4615,67.3754,67.427,172300.0
2015-02-19 15:00:00,78.29,78.32,78.23,78.28,132400.0,67.4357,67.4615,67.384,67.427,132400.0
2015-02-19 15:05:00,78.28,78.3,78.17,78.17,222400.0,67.427,67.4443,67.3323,67.3323,222400.0
2015-02-19 15:10:00,78.18,78.29,78.17,78.25,276800.0,67.3409,67.4357,67.3323,67.4012,276800.0
2015-02-19 15:15:00,78.25,78.3,78.22,78.29,332200.0,67.4012,67.4443,67.3754,67.4357,332200.0
2015-02-19 15:20:00,78.3,78.3,78.16,78.17,150600.0,67.4443,67.4443,67.3237,67.3323,150600.0
2015-02-19 15:25:00,78.17,78.2,78.11,78.2,143400.0,67.3323,67.3581,67.2806,67.3581,143400.0
2015-02-19 15:30:00,78.19,78.3,78.19,78.3,156800.0,67.3495,67.4443,67.3495,67.4443,156800.0
2015-02-19 15:35:00,78.3,78.35,78.23,78.26,178200.0,67.4443,67.4873,67.384,67.4098,178200.0
2015-02-19 15:40:00,78.26,78.32,78.18,78.2,157900.0,67.4098,67.4615,67.3409,67.3581,157900.0
2015-02-19 15:45:00,78.21,78.35,78.2,78.35,247600.0,67.3667,67.4873,67.3581,67.4873,247600.0
2015-02-19 15:50:00,78.34,78.38,78.26,78.35,308300.0,67.4787,67.5132,67.4098,67.4873,308300.0
2015-02-19 15:55:00,78.36,78.39,78.34,78.39,468800.0,67.4959,67.5218,67.4787,67.5218,468800.0
2015-02-20 09:30:00,78.22,78.74,78.2,78.58,511100.0,67.3754,67.8233,67.3581,67.6854,511100.0
2015-02-20 09:35:00,78.62,78.7,78.39,78.45,153000.0,67.7199,67.7888,67.5218,67.5735,153000.0
2015-02-20 09:40:00,78.47,78.48,78.2,78.44,123100.0,67.5907,67.5993,67.3581,67.5649,123100.0
2015-02-20 09:45:00,78.41,78.65,78.35,78.63,139000.0,67.539,67.7457,67.4873,67.7285,139000.0
2015-02-20 09:50:00,78.63,78.64,78.55,78.59,149000.0,67.7285,67.7371,67.6596,67.6941,149000.0
2015-02-20 09:55:00,78.58,78.68,78.57,78.65,118200.0,67.6854,67.7716,67.6768,67.7457,118200.0
2015-02-20 10:00:00,78.65,78.67,78.57,78.58,92300.0,67.7457,67.763,67.6768,67.6854,92300.0
2015-02-20 10:05:00,78.6,78.7,78.57,78.63,109200.0,67.7027,67.7888,67.6768,67.7285,109200.0
2015-02-20 10:10:00,78.64,78.67,78.56,78.57,200600.0,67.7371,67.763,67.6682,67.6768,200600.0
2015-02-20 10:15:00,78.57,78.8,78.57,78.75,155200.0,67.6768,67.8749,67.6768,67.8319,155200.0
2015-02-20 10:20:00,78.74,78.98,78.74,78.94,179300.0,67.8233,68.03,67.8233,67.9955,179300.0
2015-02-20 10:25:00,78.94,79.2,78.93,79.19,297300.0,67.9955,68.2195,67.9869,68.2109,297300.0
2015-02-20 10:30:00,79.18,79.19,79.07,79.08,172500.0,68.2023,68.2109,68.1075,68.1161,172500.0
2015-02-20 10:35:00,79.07,79.22,79.05,79.21,147200.0,68.1075,68.2367,68.0903,68.2281,147200.0
2015-02-20 10:40:00,79.21,79.23,79.05,79.06,121800.0,68.2281,68.2453,68.0903,68.0989,121800.0
2015-02-20 10:45:00,79.06,79.21,79.06,79.1,81500.0,68.0989,68.2281,68.0989,68.1334,81500.0
2015-02-20 10:50:00,79.11,79.14,79.07,79.14,70900.0,68.142,68.1678,68.1075,68.1678,70900.0
2015-02-20 10:55:00,79.14,79.18,79.1,79.14,104300.0,68.1678,68.2023,68.1334,68.1678,104300.0
2015-02-20 11:00:00,79.16,79.23,79.13,79.14,149900.0,68.185,68.2453,68.1592,68.1678,149900.0
2015-02-20 11:05:00,79.14,79.17,79.1,79.12,85000.0,68.1678,68.1936,68.1334,68.1506,85000.0
2015-02-20 11:10:00,79.11,79.19,79.1,79.12,88700.0,68.142,68.2109,68.1334,68.1506,88700.0
2015-02-20 11:15:00,79.11,79.12,79.03,79.05,104800.0,68.142,68.1506,68.0731,68.0903,104800.0
2015-02-20 11:20:00,79.04,79.16,79.04,79.15,74700.0,68.0817,68.185,68.0817,68.1764,74700.0
2015-02-20 11:25:00,79.15,79.21,79.12,79.13,93000.0,68.1764,68.2281,68.1506,68.1592,93000.0
2015-02-20 11:30:00,79.14,79.18,79.12,79.15,78200.0,68.1678,68.2023,68.1506,68.1764,78200.0
2015-02-20 11:35:00,79.15,79.16,79.1,79.12,58900.0,68.1764,68.185,68.1334,68.1506,58900.0
2015-02-20 11:40:00,79.11,79.12,79.0,79.01,96100.0,68.142,68.1506,68.0472,68.0558,96100.0
2015-02-20 11:45:00,79.0,79.01,78.9,78.9,119400.0,68.0472,68.0558,67.9611,67.9611,119400.0
2015-02-20 11:50:00,78.91,78.98,78.9,78.93,78600.0,67.9697,68.03,67.9611,67.9869,78600.0
2015-02-20 11:55:00,78.93,79.02,78.9,79.0,80700.0,67.9869,68.0644,67.9611,68.0472,80700.0
2015-02-20 12:00:00,79.0,79.04,78.93,78.98,134200.0,68.0472,68.0817,67.9869,68.03,134200.0
2015-02-20 12:05:00,78.99,79.08,78.98,79.07,84800.0,68.0386,68.1161,68.03,68.1075,84800.0
2015-02-20 12:10:00,79.06,79.21,79.06,79.21,165300.0,68.0989,68.2281,68.0989,68.2281,165300.0
2015-02-20 12:15:00,79.21,79.38,79.15,79.33,262100.0,68.2281,68.3745,68.1764,68.3315,262100.0
2015-02-20 12:20:00,79.33,79.34,79.13,79.27,291100.0,68.3315,68.3401,68.1592,68.2798,291100.0
2015-02-20 12:25:00,79.27,79.32,79.18,79.2,97400.0,68.2798,68.3228,68.2023,68.2195,97400.0
2015-02-20 12:30:00,79.19,79.23,79.18,79.19,61800.0,68.2109,68.2453,68.2023,68.2109,61800.0
2015-02-20 12:35:00,79.19,79.39,79.19,79.28,157200.0,68.2109,68.3831,68.2109,68.2884,157200.0
2015-02-20 12:40:00,79.27,79.35,79.2,79.21,145100.0,68.2798,68.3487,68.2195,68.2281,145100.0
2015-02-20 12:45:00,79.21,79.25,79.2,79.24,57700.0,68.2281,68.2626,68.2195,68.2539,57700.0
2015-02-20 12:50:00,79.24,79.29,79.23,79.27,69500.0,68.2539,68.297,68.2453,68.2798,69500.0
2015-02-20 12:55:00,79.27,79.37,79.27,79.32,76100.0,68.2798,68.3659,68.2798,68.3228,76100.0
2015-02-20 13:00:00,79.32,79.4,79.31,79.37,56400.0,68.3228,68.3918,68.3142,68.3659,56400.0
2015-02-20 13:05:00,79.37,79.4,79.32,79.39,57000.0,68.3659,68.3918,68.3228,68.3831,57000.0
2015-02-20 13:10:00,79.38,79.47,79.38,79.38,130500.0,68.3745,68.4521,68.3745,68.3745,130500.0
2015-02-20 13:15:00,79.39,79.39,79.33,79.34,85500.0,68.3831,68.3831,68.3315,68.3401,85500.0
2015-02-20 13:20:00,79.34,79.36,79.3,79.31,71400.0,68.3401,68.3573,68.3056,68.3142,71400.0
2015-02-20 13:25:00,79.33,79.39,79.33,79.37,65600.0,68.3315,68.3831,68.3315,68.3659,65600.0
2015-02-20 13:30:00,79.38,79.38,79.33,79.37,136000.0,68.3745,68.3745,68.3315,68.3659,136000.0
2015-02-20 13:35:00,79.37,79.41,79.35,79.41,142200.0,68.3659,68.4004,68.3487,68.4004,142200.0
2015-02-20 13:40:00,79.41,79.46,79.38,79.45,120500.0,68.4004,68.4434,68.3745,68.4348,120500.0
2015-02-20 13:45:00,79.45,79.45,79.41,79.43,77300.0,68.4348,68.4348,68.4004,68.4176,77300.0
2015-02-20 13:50:00,79.43,79.45,79.42,79.43,68700.0,68.4176,68.4348,68.409,68.4176,68700.0
2015-02-20 13:55:00,79.44,79.46,79.39,79.4,106900.0,68.4262,68.4434,68.3831,68.3918,106900.0
2015-02-20 14:00:00,79.39,79.46,79.39,79.45,89500.0,68.3831,68.4434,68.3831,68.4348,89500.0
2015-02-20 14:05:00,79.45,79.48,79.44,79.48,104000.0,68.4348,68.4607,68.4262,68.4607,104000.0
2015-02-20 14:10:00,79.48,79.49,79.42,79.43,96100.0,68.4607,68.4693,68.409,68.4176,96100.0
2015-02-20 14:15:00,79.42,79.46,79.41,79.44,60100.0,68.409,68.4434,68.4004,68.4262,60100.0
2015-02-20 14:20:00,79.43,79.55,79.41,79.54,82200.0,68.4176,68.521,68.4004,68.5123,82200.0
2015-02-20 14:25:00,79.54,79.54,79.48,79.48,68600.0,68.5123,68.5123,68.4607,68.4607,68600.0
2015-02-20 14:30:00,79.48,79.51,79.46,79.49,98300.0,68.4607,68.4865,68.4434,68.4693,98300.0
2015-02-20 14:35:00,79.49,79.53,79.48,79.49,50000.0,68.4693,68.5037,68.4607,68.4693,50000.0
2015-02-20 14:40:00,79.5,79.53,79.48,79.49,86900.0,68.4779,68.5037,68.4607,68.4693,86900.0
2015-02-20 14:45:00,79.5,79.62,79.5,79.61,107400.0,68.4779,68.5813,68.4779,68.5726,107400.0
2015-02-20 14:50:00,79.62,79.71,79.61,79.71,95000.0,68.5813,68.6588,68.5726,68.6588,95000.0
2015-02-20 14:55:00,79.7,79.72,79.59,79.66,162600.0,68.6502,68.6674,68.5554,68.6157,162600.0
2015-02-20 15:00:00,79.66,79.75,79.64,79.69,133500.0,68.6157,68.6932,68.5985,68.6416,133500.0
2015-02-20 15:05:00,79.68,79.71,79.64,79.69,122300.0,68.6329,68.6588,68.5985,68.6416,122300.0
2015-02-20 15:10:00,79.7,79.71,79.62,79.65,150600.0,68.6502,68.6588,68.5813,68.6071,150600.0
2015-02-20 15:15:00,79.64,79.64,79.56,79.56,126200.0,68.5985,68.5985,68.5296,68.5296,126200.0
2015-02-20 15:20:00,79.57,79.61,79.56,79.59,145600.0,68.5382,68.5726,68.5296,68.5554,145600.0
2015-02-20 15:25:00,79.59,79.63,79.58,79.63,203500.0,68.5554,68.5899,68.5468,68.5899,203500.0
2015-02-20 15:30:00,79.63,79.65,79.6,79.63,140400.0,68.5899,68.6071,68.564,68.5899,140400.0
2015-02-20 15:35:00,79.63,79.68,79.62,79.68,142000.0,68.5899,68.6329,68.5813,68.6329,142000.0
2015-02-20 15:40:00,79.68,79.74,79.63,79.67,190100.0,68.6329,68.6846,68.5899,68.6243,190100.0
2015-02-20 15:45:00,79.67,79.72,79.65,79.71,196800.0,68.6243,68.6674,68.6071,68.6588,196800.0
2015-02-20 15:50:00,79.72,79.75,79.7,79.75,269900.0,68.6674,68.6932,68.6502,68.6932,269900.0
2015-02-20 15:55:00,79.76,79.88,79.76,79.83,558800.0,68.7018,68.8052,68.7018,68.7621,558800.0
2015-02-23 09:30:00,79.99,80.0,79.62,79.83,219800.0,68.9,68.9086,68.5813,68.7621,219800.0
2015-02-23 09:35:00,79.8,79.86,79.72,79.77,132700.0,68.7363,68.788,68.6674,68.7105,132700.0
2015-02-23 09:40:00,79.73,79.79,79.65,79.67,151400.0,68.676,68.7277,68.6071,68.6243,151400.0
2015-02-23 09:45:00,79.67,79.69,79.6,79.61,129400.0,68.6243,68.6416,68.564,68.5726,129400.0
2015-02-23 09:50:00,79.62,79.73,79.58,79.72,208500.0,68.5813,68.676,68.5468,68.6674,208500.0
2015-02-23 09:55:00,79.72,79.73,79.66,79.66,49100.0,68.6674,68.676,68.6157,68.6157,49100.0
2015-02-23 10:00:00,79.66,79.67,79.47,79.54,129600.0,68.6157,68.6243,68.4521,68.5123,129600.0
2015-02-23 10:05:00,79.53,79.57,79.5,79.52,57000.0,68.5037,68.5382,68.4779,68.4951,57000.0
2015-02-23 10:10:00,79.53,79.71,79.53,79.71,63300.0,68.5037,68.6588,68.5037,68.6588,63300.0
2015-02-23 10:15:00,79.71,79.72,79.64,79.69,56500.0,68.6588,68.6674,68.5985,68.6416,56500.0
2015-02-23 10:20:00,79.69,79.79,79.67,79.79,165700.0,68.6416,68.7277,68.6243,68.7277,165700.0
2015-02-23 10:25:00,79.8,79.84,79.69,79.82,70200.0,68.7363,68.7708,68.6416,68.7535,70200.0
2015-02-23 10:30:00,79.81,79.88,79.79,79.8,61700.0,68.7449,68.8052,68.7277,68.7363,61700.0
2015-02-23 10:35:00,79.79,79.8,79.71,79.79,78900.0,68.7277,68.7363,68.6588,68.7277,78900.0
2015-02-23 10:40:00,79.79,79.81,79.71,79.8,77900.0,68.7277,68.7449,68.6588,68.7363,77900.0
2015-02-23 10:45:00,79.81,79.84,79.79,79.81,99500.0,68.7449,68.7708,68.7277,68.7449,99500.0
2015-02-23 10:50:00,79.81,79.98,79.79,79.93,148700.0,68.7449,68.8913,68.7277,68.8483,148700.0
2015-02-23 10:55:00,79.93,80.06,79.9,80.0,149400.0,68.8483,68.9603,68.8224,68.9086,149400.0
2015-02-23 11:00:00,80.0,80.14,79.99,80.05,113500.0,68.9086,69.0292,68.9,68.9516,113500.0
2015-02-23 11:05:00,80.04,80.12,80.03,80.09,121500.0,68.943,69.0119,68.9344,68.9861,121500.0
2015-02-23 11:10:00,80.09,80.1,80.0,80.02,67600.0,68.9861,68.9947,68.9086,68.9258,67600.0
2015-02-23 11:15:00,80.03,80.06,80.0,80.04,53400.0,68.9344,68.9603,68.9086,68.943,53400.0
2015-02-23 11:20:00,80.03,80.22,80.03,80.16,84400.0,68.9344,69.0981,68.9344,69.0464,84400.0
2015-02-23 11:25:00,80.16,80.2,80.14,80.15,66500.0,69.0464,69.0808,69.0292,69.0378,66500.0
2015-02-23 11:30:00,80.15,80.21,80.12,80.17,73100.0,69.0378,69.0895,69.0119,69.055,73100.0
2015-02-23 11:35:00,80.17,80.24,80.16,80.24,80900.0,69.055,69.1153,69.0464,69.1153,80900.0
2015-02-23 11:40:00,80.23,80.24,80.21,80.23,44800.0,69.1067,69.1153,69.0895,69.1067,44800.0
2015-02-23 11:45:00,80.22,80.25,80.21,80.24,51500.0,69.0981,69.1239,69.0895,69.1153,51500.0
2015-02-23 11:50:00,80.24,80.25,80.17,80.19,71700.0,69.1153,69.1239,69.055,69.0722,71700.0
2015-02-23 11:55:00,80.19,80.19,80.14,80.14,57200.0,69.0722,69.0722,69.0292,69.0292,57200.0
2015-02-23 12:00:00,80.14,80.17,80.12,80.17,34800.0,69.0292,69.055,69.0119,69.055,34800.0
2015-02-23 12:05:00,80.16,80.17,80.06,80.09,48200.0,69.0464,69.055,68.9603,68.9861,48200.0
2015-02-23 12:10:00,80.08,80.11,80.05,80.05,34400.0,68.9775,69.0033,68.9516,68.9516,34400.0
2015-02-23 12:15:00,80.06,80.06,79.96,79.98,66900.0,68.9603,68.9603,68.8741,68.8913,66900.0
2015-02-23 12:20:00,79.98,80.04,79.93,80.02,43500.0,68.8913,68.943,68.8483,68.9258,43500.0
2015-02-23 12:25:00,80.01,80.04,80.01,80.03,24100.0,68.9172,68.943,68.9172,68.9344,24100.0
2015-02-23 12:30:00,80.02,80.03,79.96,79.96,79800.0,68.9258,68.9344,68.8741,68.8741,79800.0
2015-02-23 12:35:00,79.96,80.0,79.93,79.94,61900.0,68.8741,68.9086,68.8483,68.8569,61900.0
2015-02-23 12:40:00,79.93,79.98,79.91,79.95,38200.0,68.8483,68.8913,68.8311,68.8655,38200.0
2015-02-23 12:45:00,79.95,79.98,79.95,79.96,45000.0,68.8655,68.8913,68.8655,68.8741,45000.0
2015-02-23 12:50:00,79.96,80.01,79.95,80.0,44800.0,68.8741,68.9172,68.8655,68.9086,44800.0
2015-02-23 12:55:00,80.01,80.11,80.0,80.1,56800.0,68.9172,69.0033,68.9086,68.9947,56800.0
2015-02-23 13:00:00,80.1,80.11,80.09,80.09,45700.0,68.9947,69.0033,68.9861,68.9861,45700.0
2015-02-23 13:05:00,80.09,80.12,80.09,80.09,45900.0,68.9861,69.0119,68.9861,68.9861,45900.0
2015-02-23 13:10:00,80.09,80.17,80.08,80.16,33000.0,68.9861,69.055,68.9775,69.0464,33000.0
2015-02-23 13:15:00,80.15,80.18,80.15,80.16,31500.0,69.0378,69.0636,69.0378,69.0464,31500.0
2015-02-23 13:20:00,80.17,80.17,80.1,80.17,62300.0,69.055,69.055,68.9947,69.055,62300.0
2015-02-23 13:25:00,80.16,80.2,80.09,80.1,52500.0,69.0464,69.0808,68.9861,68.9947,52500.0
2015-02-23 13:30:00,80.1,80.22,80.1,80.19,55600.0,68.9947,69.0981,68.9947,69.0722,55600.0
2015-02-23 13:35:00,80.19,80.24,80.19,80.22,46900.0,69.0722,69.1153,69.0722,69.0981,46900.0
2015-02-23 13:40:00,80.22,80.29,80.21,80.28,60500.0,69.0981,69.1584,69.0895,69.1498,60500.0
2015-02-23 13:45:00,80.29,80.35,80.28,80.35,80800.0,69.1584,69.21,69.1498,69.21,80800.0
2015-02-23 13:50:00,80.34,80.35,80.19,80.21,56900.0,69.2014,69.21,69.0722,69.0895,56900.0
2015-02-23 13:55:00,80.2,80.26,80.16,80.25,65000.0,69.0808,69.1325,69.0464,69.1239,65000.0
2015-02-23 14:00:00,80.26,80.34,80.24,80.32,52000.0,69.1325,69.2014,69.1153,69.1842,52000.0
2015-02-23 14:05:00,80.31,80.38,80.28,80.36,48900.0,69.1756,69.2359,69.1498,69.2187,48900.0
2015-02-23 14:10:00,80.36,80.38,80.33,80.38,45100.0,69.2187,69.2359,69.1928,69.2359,45100.0
2015-02-23 14:15:00,80.37,80.44,80.37,80.41,73900.0,69.2273,69.2876,69.2273,69.2617,73900.0
2015-02-23 14:20:00,80.4,80.47,80.4,80.41,66600.0,69.2531,69.3134,69.2531,69.2617,66600.0
2015-02-23 14:25:00,80.42,80.46,80.41,80.44,68000.0,69.2703,69.3048,69.2617,69.2876,68000.0
2015-02-23 14:30:00,80.44,80.48,80.39,80.41,70600.0,69.2876,69.322,69.2445,69.2617,70600.0
2015-02-23 14:35:00,80.42,80.43,80.37,80.38,68700.0,69.2703,69.279,69.2273,69.2359,68700.0
2015-02-23 14:40:00,80.37,80.39,80.31,80.33,63000.0,69.2273,69.2445,69.1756,69.1928,63000.0
2015-02-23 14:45:00,80.33,80.37,80.28,80.31,66100.0,69.1928,69.2273,69.1498,69.1756,66100.0
2015-02-23 14:50:00,80.31,80.31,80.25,80.3,40600.0,69.1756,69.1756,69.1239,69.167,40600.0
2015-02-23 14:55:00,80.31,80.33,80.29,80.3,56700.0,69.1756,69.1928,69.1584,69.167,56700.0
2015-02-23 15:00:00,80.31,80.35,80.29,80.34,59100.0,69.1756,69.21,69.1584,69.2014,59100.0
2015-02-23 15:05:00,80.34,80.35,80.18,80.19,80800.0,69.2014,69.21,69.0636,69.0722,80800.0
2015-02-23 15:10:00,80.19,80.23,80.17,80.22,66100.0,69.0722,69.1067,69.055,69.0981,66100.0
2015-02-23 15:15:00,80.21,80.25,80.19,80.19,53900.0,69.0895,69.1239,69.0722,69.0722,53900.0
2015-02-23 15:20:00,80.19,80.21,80.16,80.18,71200.0,69.0722,69.0895,69.0464,69.0636,71200.0
2015-02-23 15:25:00,80.18,80.21,80.18,80.21,113100.0,69.0636,69.0895,69.0636,69.0895,113100.0
2015-02-23 15:30:00,80.21,80.21,80.17,80.21,83900.0,69.0895,69.0895,69.055,69.0895,83900.0
2015-02-23 15:35:00,80.21,80.24,80.2,80.22,71400.0,69.0895,69.1153,69.0808,69.0981,71400.0
2015-02-23 15:40:00,80.22,80.29,80.21,80.29,84400.0,69.0981,69.1584,69.0895,69.1584,84400.0
2015-02-23 15:45:00,80.28,80.29,80.24,80.26,97500.0,69.1498,69.1584,69.1153,69.1325,97500.0
2015-02-23 15:50:00,80.27,80.29,80.23,80.27,120300.0,69.1411,69.1584,69.1067,69.1411,120300.0
2015-02-23 15:55:00,80.26,80.31,80.21,80.31,149700.0,69.1325,69.1756,69.0895,69.1756,149700.0
2015-02-24 09:30:00,80.3,80.55,80.26,80.44,232000.0,69.167,69.3823,69.1325,69.2876,232000.0
2015-02-24 09:35:00,80.44,80.49,80.35,80.4,54100.0,69.2876,69.3306,69.21,69.2531,54100.0
2015-02-24 09:40:00,80.4,80.69,80.38,80.67,236500.0,69.2531,69.5029,69.2359,69.4857,236500.0
2015-02-24 09:45:00,80.65,80.88,80.65,80.82,169700.0,69.4685,69.6666,69.4685,69.6149,169700.0
2015-02-24 09:50:00,80.81,80.96,80.8,80.93,137300.0,69.6063,69.7355,69.5977,69.7096,137300.0
2015-02-24 09:55:00,80.94,81.22,80.9,81.19,282100.0,69.7182,69.9594,69.6838,69.9336,282100.0
2015-02-24 10:00:00,81.19,81.39,81.11,81.26,415600.0,69.9336,70.1059,69.8647,69.9939,415600.0
2015-02-24 10:05:00,81.26,81.39,81.22,81.38,174900.0,69.9939,70.1059,69.9594,70.0972,174900.0
2015-02-24 10:10:00,81.38,81.44,81.23,81.29,145900.0,70.0972,70.1489,69.968,70.0197,145900.0
2015-02-24 10:15:00,81.3,81.3,81.14,81.28,143400.0,70.0283,70.0283,69.8905,70.0111,143400.0
2015-02-24 10:20:00,81.28,81.7,81.24,81.53,496300.0,70.0111,70.3729,69.9767,70.2264,496300.0
2015-02-24 10:25:00,81.53,81.7,81.49,81.57,265100.0,70.2264,70.3729,70.192,70.2609,265100.0
2015-02-24 10:30:00,81.58,81.61,81.32,81.34,183400.0,70.2695,70.2954,70.0456,70.0628,183400.0
2015-02-24 10:35:00,81.32,81.33,81.12,81.25,218900.0,70.0456,70.0542,69.8733,69.9853,218900.0
2015-02-24 10:40:00,81.27,81.29,81.22,81.27,88600.0,70.0025,70.0197,69.9594,70.0025,88600.0
2015-02-24 10:45:00,81.27,81.31,81.17,81.19,106600.0,70.0025,70.037,69.9164,69.9336,106600.0
2015-02-24 10:50:00,81.18,81.19,81.11,81.15,77900.0,69.925,69.9336,69.8647,69.8991,77900.0
2015-02-24 10:55:00,81.16,81.2,81.03,81.08,142100.0,69.9077,69.9422,69.7958,69.8388,142100.0
2015-02-24 11:00:00,81.08,81.16,81.01,81.12,82400.0,69.8388,69.9077,69.7785,69.8733,82400.0
2015-02-24 11:05:00,81.13,81.25,81.12,81.18,104900.0,69.8819,69.9853,69.8733,69.925,104900.0
2015-02-24 11:10:00,81.18,81.38,81.17,81.36,101600.0,69.925,70.0972,69.9164,70.08,101600.0
2015-02-24 11:15:00,81.35,81.4,81.3,81.36,82600.0,70.0714,70.1145,70.0283,70.08,82600.0
2015-02-24 11:20:00,81.36,81.42,81.36,81.37,63200.0,70.08,70.1317,70.08,70.0886,63200.0
2015-02-24 11:25:00,81.38,81.39,81.29,81.35,70500.0,70.0972,70.1059,70.0197,70.0714,70500.0
2015-02-24 11:30:00,81.34,81.44,81.34,81.42,70100.0,70.0628,70.1489,70.0628,70.1317,70100.0
2015-02-24 11:35:00,81.4,81.42,81.35,81.41,50200.0,70.1145,70.1317,70.0714,70.1231,50200.0
2015-02-24 11:40:00,81.41,81.45,81.4,81.43,54900.0,70.1231,70.1575,70.1145,70.1403,54900.0
2015-02-24 11:45:00,81.44,81.51,81.42,81.44,85000.0,70.1489,70.2092,70.1317,70.1489,85000.0
2015-02-24 11:50:00,81.43,81.44,81.35,81.36,105800.0,70.1403,70.1489,70.0714,70.08,105800.0
2015-02-24 11:55:00,81.36,81.38,81.32,81.36,77600.0,70.08,70.0972,70.0456,70.08,77600.0
2015-02-24 12:00:00,81.36,81.41,81.35,81.41,71400.0,70.08,70.1231,70.0714,70.1231,71400.0
2015-02-24 12:05:00,81.41,81.48,81.4,81.44,56000.0,70.1231,70.1834,70.1145,70.1489,56000.0
2015-02-24 12:10:00,81.43,81.44,81.41,81.41,49400.0,70.1403,70.1489,70.1231,70.1231,49400.0
2015-02-24 12:15:00,81.42,81.43,81.39,81.4,93200.0,70.1317,70.1403,70.1059,70.1145,93200.0
2015-02-24 12:20:00,81.4,81.42,81.36,81.4,94700.0,70.1145,70.1317,70.08,70.1145,94700.0
2015-02-24 12:25:00,81.39,81.4,81.29,81.31,49100.0,70.1059,70.1145,70.0197,70.037,49100.0
2015-02-24 12:30:00,81.32,81.35,81.21,81.27,61900.0,70.0456,70.0714,69.9508,70.0025,61900.0
2015-02-24 12:35:00,81.26,81.27,81.21,81.24,48400.0,69.9939,70.0025,69.9508,69.9767,48400.0
2015-02-24 12:40:00,81.24,81.25,81.17,81.22,74600.0,69.9767,69.9853,69.9164,69.9594,74600.0
2015-02-24 12:45:00,81.22,81.33,81.21,81.3,52300.0,69.9594,70.0542,69.9508,70.0283,52300.0
2015-02-24 12:50:00,81.31,81.36,81.23,81.26,68900.0,70.037,70.08,69.968,69.9939,68900.0
2015-02-24 12:55:00,81.26,81.31,81.25,81.25,94700.0,69.9939,70.037,69.9853,69.9853,94700.0
2015-02-24 13:00:00,81.26,81.27,81.15,81.2,168500.0,69.9939,70.0025,69.8991,69.9422,168500.0
2015-02-24 13:05:00,81.2,81.21,81.16,81.21,62300.0,69.9422,69.9508,69.9077,69.9508,62300.0
2015-02-24 13:10:00,81.2,81.21,81.18,81.19,61300.0,69.9422,69.9508,69.925,69.9336,61300.0
2015-02-24 13:15:00,81.19,81.23,81.12,81.14,87800.0,69.9336,69.968,69.8733,69.8905,87800.0
2015-02-24 13:20:00,81.14,81.15,81.01,81.02,177600.0,69.8905,69.8991,69.7785,69.7872,177600.0
2015-02-24 13:25:00,81.01,81.08,81.0,81.03,111500.0,69.7785,69.8388,69.7699,69.7958,111500.0
2015-02-24 13:30:00,81.04,81.06,81.01,81.05,105600.0,69.8044,69.8216,69.7785,69.813,105600.0
2015-02-24 13:35:00,81.05,81.06,80.95,80.96,77100.0,69.813,69.8216,69.7269,69.7355,77100.0
2015-02-24 13:40:00,80.97,81.01,80.92,80.99,83800.0,69.7441,69.7785,69.701,69.7613,83800.0
2015-02-24 13:45:00,81.0,81.02,80.88,80.9,117800.0,69.7699,69.7872,69.6666,69.6838,117800.0
2015-02-24 13:50:00,80.9,81.0,80.89,80.98,116400.0,69.6838,69.7699,69.6752,69.7527,116400.0
2015-02-24 13:55:00,80.98,81.0,80.95,80.98,120600.0,69.7527,69.7699,69.7269,69.7527,120600.0
2015-02-24 14:00:00,80.96,81.05,80.95,81.01,84100.0,69.7355,69.813,69.7269,69.7785,84100.0
2015-02-24 14:05:00,81.02,81.06,80.99,81.02,100300.0,69.7872,69.8216,69.7613,69.7872,100300.0
2015-02-24 14:10:00,81.02,81.1,80.99,81.09,62800.0,69.7872,69.8561,69.7613,69.8475,62800.0
2015-02-24 14:15:00,81.09,81.13,81.02,81.03,100500.0,69.8475,69.8819,69.7872,69.7958,100500.0
2015-02-24 14:20:00,81.03,81.07,81.0,81.05,61200.0,69.7958,69.8302,69.7699,69.813,61200.0
2015-02-24 14:25:00,81.06,81.07,80.99,80.99,79400.0,69.8216,69.8302,69.7613,69.7613,79400.0
2015-02-24 14:30:00,80.99,81.01,80.95,80.95,90100.0,69.7613,69.7785,69.7269,69.7269,90100.0
2015-02-24 14:35:00,80.95,81.03,80.95,81.02,84300.0,69.7269,69.7958,69.7269,69.7872,84300.0
2015-02-24 14:40:00,81.02,81.03,80.99,81.03,62800.0,69.7872,69.7958,69.7613,69.7958,62800.0
2015-02-24 14:45:00,81.02,81.03,80.99,81.02,68600.0,69.7872,69.7958,69.7613,69.7872,68600.0
2015-02-24 14:50:00,81.01,81.05,81.0,81.05,97200.0,69.7785,69.813,69.7699,69.813,97200.0
2015-02-24 14:55:00,81.05,81.07,81.01,81.04,90500.0,69.813,69.8302,69.7785,69.8044,90500.0
2015-02-24 15:00:00,81.04,81.1,81.03,81.06,124000.0,69.8044,69.8561,69.7958,69.8216,124000.0
2015-02-24 15:05:00,81.07,81.14,81.07,81.09,107800.0,69.8302,69.8905,69.8302,69.8475,107800.0
2015-02-24 15:10:00,81.09,81.14,81.08,81.1,125600.0,69.8475,69.8905,69.8388,69.8561,125600.0
2015-02-24 15:15:00,81.11,81.15,81.08,81.15,101500.0,69.8647,69.8991,69.8388,69.8991,101500.0
2015-02-24 15:20:00,81.15,81.16,81.09,81.11,91900.0,69.8991,69.9077,69.8475,69.8647,91900.0
2015-02-24 15:25:00,81.12,81.13,81.04,81.05,110700.0,69.8733,69.8819,69.8044,69.813,110700.0
2015-02-24 15:30:00,81.06,81.1,81.01,81.04,145300.0,69.8216,69.8561,69.7785,69.8044,145300.0
2015-02-24 15:35:00,81.04,81.04,80.97,80.97,175400.0,69.8044,69.8044,69.7441,69.7441,175400.0
2015-02-24 15:40:00,80.96,81.05,80.95,81.01,161600.0,69.7355,69.813,69.7269,69.7785,161600.0
2015-02-24 15:45:00,81.0,81.0,80.97,80.97,153900.0,69.7699,69.7699,69.7441,69.7441,153900.0
2015-02-24 15:50:00,80.97,80.99,80.82,80.83,481900.0,69.7441,69.7613,69.6149,69.6235,481900.0
2015-02-24 15:55:00,80.84,80.89,80.8,80.87,330800.0,69.6321,69.6752,69.5977,69.658,330800.0
2015-02-25 09:30:00,81.16,81.2,81.03,81.06,178400.0,69.9077,69.9422,69.7958,69.8216,178400.0
2015-02-25 09:35:00,81.06,81.19,80.93,81.0,106500.0,69.8216,69.9336,69.7096,69.7699,106500.0
2015-02-25 09:40:00,80.97,81.06,80.87,81.05,71300.0,69.7441,69.8216,69.658,69.813,71300.0
2015-02-25 09:45:00,81.03,81.17,81.03,81.11,81000.0,69.7958,69.9164,69.7958,69.8647,81000.0
2015-02-25 09:50:00,81.11,81.27,81.1,81.16,64500.0,69.8647,70.0025,69.8561,69.9077,64500.0
2015-02-25 09:55:00,81.17,81.18,81.1,81.13,72700.0,69.9164,69.925,69.8561,69.8819,72700.0
2015-02-25 10:00:00,81.12,81.15,81.1,81.13,43200.0,69.8733,69.8991,69.8561,69.8819,43200.0
2015-02-25 10:05:00,81.12,81.16,81.01,81.15,54500.0,69.8733,69.9077,69.7785,69.8991,54500.0
2015-02-25 10:10:00,81.16,81.17,81.12,81.16,44800.0,69.9077,69.9164,69.8733,69.9077,44800.0
2015-02-25 10:15:00,81.15,81.2,81.11,81.19,69500.0,69.8991,69.9422,69.8647,69.9336,69500.0
2015-02-25 10:20:00,81.19,81.25,81.16,81.19,41200.0,69.9336,69.9853,69.9077,69.9336,41200.0
2015-02-25 10:25:00,81.2,81.38,81.2,81.33,93200.0,69.9422,70.0972,69.9422,70.0542,93200.0
2015-02-25 10:30:00,81.31,81.42,81.31,81.33,85300.0,70.037,70.1317,70.037,70.0542,85300.0
2015-02-25 10:35:00,81.33,81.37,81.31,81.31,42900.0,70.0542,70.0886,70.037,70.037,42900.0
2015-02-25 10:40:00,81.29,81.31,81.22,81.31,41300.0,70.0197,70.037,69.9594,70.037,41300.0
2015-02-25 10:45:00,81.3,81.31,81.14,81.15,133300.0,70.0283,70.037,69.8905,69.8991,133300.0
2015-02-25 10:50:00,81.14,81.14,81.09,81.11,126200.0,69.8905,69.8905,69.8475,69.8647,126200.0
2015-02-25 10:55:00,81.12,81.18,81.11,81.12,83500.0,69.8733,69.925,69.8647,69.8733,83500.0
2015-02-25 11:00:00,81.12,81.3,81.11,81.3,191400.0,69.8733,70.0283,69.8647,70.0283,191400.0
2015-02-25 11:05:00,81.31,81.41,81.29,81.35,129800.0,70.037,70.1231,70.0197,70.0714,129800.0
2015-02-25 11:10:00,81.35,81.49,81.34,81.48,153700.0,70.0714,70.192,70.0628,70.1834,153700.0
2015-02-25 11:15:00,81.48,81.58,81.45,81.57,121500.0,70.1834,70.2695,70.1575,70.2609,121500.0
2015-02-25 11:20:00,81.58,81.75,81.55,81.68,167800.0,70.2695,70.4159,70.2437,70.3557,167800.0
2015-02-25 11:25:00,81.67,81.8,81.66,81.78,127100.0,70.347,70.459,70.3384,70.4418,127100.0
2015-02-25 11:30:00,81.78,81.99,81.78,81.95,191400.0,70.4418,70.6227,70.4418,70.5882,191400.0
2015-02-25 11:35:00,81.95,81.95,81.85,81.88,120300.0,70.5882,70.5882,70.5021,70.5279,120300.0
2015-02-25 11:40:00,81.87,81.9,81.75,81.77,120300.0,70.5193,70.5452,70.4159,70.4332,120300.0
2015-02-25 11:45:00,81.77,81.83,81.74,81.81,114100.0,70.4332,70.4849,70.4073,70.4676,114100.0
2015-02-25 11:50:00,81.82,81.92,81.8,81.91,45300.0,70.4762,70.5624,70.459,70.5538,45300.0
2015-02-25 11:55:00,81.91,81.93,81.84,81.86,58600.0,70.5538,70.571,70.4935,70.5107,58600.0
2015-02-25 12:00:00,81.85,81.95,81.85,81.92,53900.0,70.5021,70.5882,70.5021,70.5624,53900.0
2015-02-25 12:05:00,81.92,81.98,81.9,81.95,73400.0,70.5624,70.6141,70.5452,70.5882,73400.0
2015-02-25 12:10:00,81.95,82.13,81.92,81.98,162100.0,70.5882,70.7433,70.5624,70.6141,162100.0
2015-02-25 12:15:00,81.98,82.03,81.95,82.03,64500.0,70.6141,70.6571,70.5882,70.6571,64500.0
2015-02-25 12:20:00,82.03,82.17,82.01,82.15,88900.0,70.6571,70.7777,70.6399,70.7605,88900.0
2015-02-25 12:25:00,82.15,82.16,82.1,82.13,83100.0,70.7605,70.7691,70.7174,70.7433,83100.0
2015-02-25 12:30:00,82.15,82.2,82.13,82.17,63400.0,70.7605,70.8036,70.7433,70.7777,63400.0
2015-02-25 12:35:00,82.18,82.19,82.06,82.06,69300.0,70.7863,70.7949,70.683,70.683,69300.0
2015-02-25 12:40:00,82.07,82.14,82.04,82.12,53400.0,70.6916,70.7519,70.6657,70.7346,53400.0
2015-02-25 12:45:00,82.12,82.12,82.01,82.04,28400.0,70.7346,70.7346,70.6399,70.6657,28400.0
2015-02-25 12:50:00,82.03,82.07,82.0,82.05,92800.0,70.6571,70.6916,70.6313,70.6744,92800.0
2015-02-25 12:55:00,82.05,82.05,82.02,82.05,56100.0,70.6744,70.6744,70.6485,70.6744,56100.0
2015-02-25 13:00:00,82.04,82.05,82.0,82.0,67000.0,70.6657,70.6744,70.6313,70.6313,67000.0
2015-02-25 13:05:00,82.01,82.03,82.0,82.01,47700.0,70.6399,70.6571,70.6313,70.6399,47700.0
2015-02-25 13:10:00,82.0,82.04,82.0,82.04,71800.0,70.6313,70.6657,70.6313,70.6657,71800.0
2015-02-25 13:15:00,82.04,82.04,82.0,82.01,57200.0,70.6657,70.6657,70.6313,70.6399,57200.0
2015-02-25 13:20:00,82.02,82.07,82.01,82.06,66400.0,70.6485,70.6916,70.6399,70.683,66400.0
2015-02-25 13:25:00,82.06,82.06,82.02,82.04,62500.0,70.683,70.683,70.6485,70.6657,62500.0
2015-02-25 13:30:00,82.05,82.2,82.04,82.2,98400.0,70.6744,70.8036,70.6657,70.8036,98400.0
2015-02-25 13:35:00,82.19,82.2,82.11,82.15,56300.0,70.7949,70.8036,70.726,70.7605,56300.0
2015-02-25 13:40:00,82.15,82.16,82.07,82.13,62400.0,70.7605,70.7691,70.6916,70.7433,62400.0
2015-02-25 13:45:00,82.13,82.17,82.1,82.15,59900.0,70.7433,70.7777,70.7174,70.7605,59900.0
2015-02-25 13:50:00,82.15,82.16,82.08,82.14,46700.0,70.7605,70.7691,70.7002,70.7519,46700.0
2015-02-25 13:55:00,82.14,82.17,82.12,82.16,33700.0,70.7519,70.7777,70.7346,70.7691,33700.0
2015-02-25 14:00:00,82.16,82.17,82.03,82.05,49700.0,70.7691,70.7777,70.6571,70.6744,49700.0
2015-02-25 14:05:00,82.06,82.1,82.02,82.1,59700.0,70.683,70.7174,70.6485,70.7174,59700.0
2015-02-25 14:10:00,82.09,82.1,82.0,82.01,64200.0,70.7088,70.7174,70.6313,70.6399,64200.0
2015-02-25 14:15:00,82.01,82.12,82.0,82.08,59400.0,70.6399,70.7346,70.6313,70.7002,59400.0
2015-02-25 14:20:00,82.08,82.08,82.02,82.04,45100.0,70.7002,70.7002,70.6485,70.6657,45100.0
2015-02-25 14:25:00,82.04,82.05,81.97,82.0,66700.0,70.6657,70.6744,70.6054,70.6313,66700.0
2015-02-25 14:30:00,82.0,82.08,82.0,82.06,58200.0,70.6313,70.7002,70.6313,70.683,58200.0
2015-02-25 14:35:00,82.06,82.09,81.99,82.01,76700.0,70.683,70.7088,70.6227,70.6399,76700.0
2015-02-25 14:40:00,82.0,82.05,81.98,82.03,85900.0,70.6313,70.6744,70.6141,70.6571,85900.0
2015-02-25 14:45:00,82.02,82.08,82.01,82.07,70300.0,70.6485,70.7002,70.6399,70.6916,70300.0
2015-02-25 14:50:00,82.07,82.08,81.95,81.97,49600.0,70.6916,70.7002,70.5882,70.6054,49600.0
2015-02-25 14:55:00,81.96,82.07,81.95,82.05,77800.0,70.5968,70.6916,70.5882,70.6744,77800.0
2015-02-25 15:00:00,82.05,82.05,81.97,81.97,72200.0,70.6744,70.6744,70.6054,70.6054,72200.0
2015-02-25 15:05:00,81.96,81.99,81.92,81.95,72100.0,70.5968,70.6227,70.5624,70.5882,72100.0
2015-02-25 15:10:00,81.95,82.07,81.95,82.04,71200.0,70.5882,70.6916,70.5882,70.6657,71200.0
2015-02-25 15:15:00,82.05,82.15,82.05,82.11,84100.0,70.6744,70.7605,70.6744,70.726,84100.0
2015-02-25 15:20:00,82.12,82.13,82.03,82.05,70500.0,70.7346,70.7433,70.6571,70.6744,70500.0
2015-02-25 15:25:00,82.03,82.04,81.96,81.97,55000.0,70.6571,70.6657,70.5968,70.6054,55000.0
2015-02-25 15:30:00,81.97,82.07,81.96,82.0,125100.0,70.6054,70.6916,70.5968,70.6313,125100.0
2015-02-25 15:35:00,82.02,82.12,81.99,82.06,143900.0,70.6485,70.7346,70.6227,70.683,143900.0
2015-02-25 15:40:00,82.06,82.09,81.99,82.09,155500.0,70.683,70.7088,70.6227,70.7088,155500.0
2015-02-25 15:45:00,82.09,82.11,82.01,82.09,171000.0,70.7088,70.726,70.6399,70.7088,171000.0
2015-02-25 15:50:00,82.09,82.14,82.07,82.13,149000.0,70.7088,70.7519,70.6916,70.7433,149000.0
2015-02-25 15:55:00,82.14,82.25,82.1,82.18,426700.0,70.7519,70.8466,70.7174,70.7863,426700.0
2015-02-26 09:30:00,83.01,83.28,82.97,83.17,345100.0,71.5013,71.7338,71.4668,71.6391,345100.0
2015-02-26 09:35:00,83.15,83.16,82.42,82.55,261500.0,71.6218,71.6305,70.9931,71.105,261500.0
2015-02-26 09:40:00,82.55,82.86,82.41,82.81,235900.0,71.105,71.3721,70.9844,71.329,235900.0
2015-02-26 09:45:00,82.79,82.94,82.71,82.94,155000.0,71.3118,71.441,71.2429,71.441,155000.0
2015-02-26 09:50:00,82.93,83.08,82.92,82.93,219100.0,71.4323,71.5616,71.4237,71.4323,219100.0
2015-02-26 09:55:00,82.92,82.93,82.67,82.7,189800.0,71.4237,71.4323,71.2084,71.2342,189800.0
2015-02-26 10:00:00,82.7,82.75,82.63,82.64,88600.0,71.2342,71.2773,71.1739,71.1826,88600.0
2015-02-26 10:05:00,82.65,82.78,82.63,82.71,143000.0,71.1912,71.3031,71.1739,71.2429,143000.0
2015-02-26 10:10:00,82.7,82.74,82.64,82.7,82600.0,71.2342,71.2687,71.1826,71.2342,82600.0
2015-02-26 10:15:00,82.7,82.81,82.69,82.8,94900.0,71.2342,71.329,71.2256,71.3204,94900.0
2015-02-26 10:20:00,82.81,82.88,82.71,82.8,111200.0,71.329,71.3893,71.2429,71.3204,111200.0
2015-02-26 10:25:00,82.79,82.8,82.68,82.78,68900.0,71.3118,71.3204,71.217,71.3031,68900.0
2015-02-26 10:30:00,82.77,82.85,82.67,82.85,132900.0,71.2945,71.3634,71.2084,71.3634,132900.0
2015-02-26 10:35:00,82.85,82.94,82.81,82.92,167400.0,71.3634,71.441,71.329,71.4237,167400.0
2015-02-26 10:40:00,82.92,82.93,82.85,82.85,107600.0,71.4237,71.4323,71.3634,71.3634,107600.0
2015-02-26 10:45:00,82.85,82.87,82.73,82.74,69000.0,71.3634,71.3807,71.2601,71.2687,69000.0
2015-02-26 10:50:00,82.75,82.89,82.75,82.88,66500.0,71.2773,71.3979,71.2773,71.3893,66500.0
2015-02-26 10:55:00,82.88,82.96,82.87,82.93,51000.0,71.3893,71.4582,71.3807,71.4323,51000.0
2015-02-26 11:00:00,82.94,82.99,82.92,82.96,57100.0,71.441,71.484,71.4237,71.4582,57100.0
2015-02-26 11:05:00,82.97,83.15,82.94,83.1,99500.0,71.4668,71.6218,71.441,71.5788,99500.0
2015-02-26 11:10:00,83.1,83.17,83.02,83.02,85500.0,71.5788,71.6391,71.5099,71.5099,85500.0
2015-02-26 11:15:00,83.04,83.12,83.04,83.1,53300.0,71.5271,71.596,71.5271,71.5788,53300.0
2015-02-26 11:20:00,83.1,83.15,83.08,83.1,91700.0,71.5788,71.6218,71.5616,71.5788,91700.0
2015-02-26 11:25:00,83.1,83.11,83.0,83.1,63600.0,71.5788,71.5874,71.4926,71.5788,63600.0
2015-02-26 11:30:00,83.11,83.16,83.06,83.09,54600.0,71.5874,71.6305,71.5443,71.5702,54600.0
2015-02-26 11:35:00,83.08,83.15,83.08,83.12,45900.0,71.5616,71.6218,71.5616,71.596,45900.0
2015-02-26 11:40:00,83.12,83.18,83.09,83.13,57000.0,71.596,71.6477,71.5702,71.6046,57000.0
2015-02-26 11:45:00,83.14,83.15,83.09,83.12,46200.0,71.6132,71.6218,71.5702,71.596,46200.0
2015-02-26 11:50:00,83.12,83.18,83.08,83.16,56000.0,71.596,71.6477,71.5616,71.6305,56000.0
2015-02-26 11:55:00,83.14,83.18,83.09,83.1,52400.0,71.6132,71.6477,71.5702,71.5788,52400.0
2015-02-26 12:00:00,83.1,83.13,83.02,83.11,69100.0,71.5788,71.6046,71.5099,71.5874,69100.0
2015-02-26 12:05:00,83.12,83.19,83.11,83.14,65400.0,71.596,71.6563,71.5874,71.6132,65400.0
2015-02-26 12:10:00,83.13,83.18,83.1,83.17,44000.0,71.6046,71.6477,71.5788,71.6391,44000.0
2015-02-26 12:15:00,83.17,83.18,83.08,83.08,42200.0,71.6391,71.6477,71.5616,71.5616,42200.0
2015-02-26 12:20:00,83.07,83.19,83.07,83.17,42700.0,71.5529,71.6563,71.5529,71.6391,42700.0
2015-02-26 12:25:00,83.18,83.19,83.14,83.17,59600.0,71.6477,71.6563,71.6132,71.6391,59600.0
2015-02-26 12:30:00,83.18,83.21,83.17,83.2,106300.0,71.6477,71.6735,71.6391,71.6649,106300.0
2015-02-26 12:35:00,83.21,83.27,83.16,83.27,66000.0,71.6735,71.7252,71.6305,71.7252,66000.0
2015-02-26 12:40:00,83.27,83.27,83.17,83.21,70600.0,71.7252,71.7252,71.6391,71.6735,70600.0
2015-02-26 12:45:00,83.21,83.36,83.2,83.31,84400.0,71.6735,71.8027,71.6649,71.7597,84400.0
2015-02-26 12:50:00,83.3,83.38,83.29,83.37,41900.0,71.7511,71.82,71.7424,71.8113,41900.0
2015-02-26 12:55:00,83.37,83.47,83.34,83.39,76000.0,71.8113,71.8975,71.7855,71.8286,76000.0
2015-02-26 13:00:00,83.41,83.41,83.29,83.3,53100.0,71.8458,71.8458,71.7424,71.7511,53100.0
2015-02-26 13:05:00,83.31,83.34,83.27,83.31,38900.0,71.7597,71.7855,71.7252,71.7597,38900.0
2015-02-26 13:10:00,83.31,83.31,83.23,83.29,61900.0,71.7597,71.7597,71.6908,71.7424,61900.0
2015-02-26 13:15:00,83.3,83.38,83.25,83.25,69900.0,71.7511,71.82,71.708,71.708,69900.0
2015-02-26 13:20:00,83.25,83.35,83.24,83.33,76200.0,71.708,71.7941,71.6994,71.7769,76200.0
2015-02-26 13:25:00,83.33,83.34,83.24,83.24,179500.0,71.7769,71.7855,71.6994,71.6994,179500.0
2015-02-26 13:30:00,83.24,83.3,83.14,83.24,125000.0,71.6994,71.7511,71.6132,71.6994,125000.0
2015-02-26 13:35:00,83.25,83.32,83.24,83.27,42300.0,71.708,71.7683,71.6994,71.7252,42300.0
2015-02-26 13:40:00,83.27,83.35,83.27,83.33,37300.0,71.7252,71.7941,71.7252,71.7769,37300.0
2015-02-26 13:45:00,83.33,83.4,83.3,83.31,62600.0,71.7769,71.8372,71.7511,71.7597,62600.0
2015-02-26 13:50:00,83.31,83.34,83.24,83.25,60700.0,71.7597,71.7855,71.6994,71.708,60700.0
2015-02-26 13:55:00,83.25,83.27,83.15,83.16,52700.0,71.708,71.7252,71.6218,71.6305,52700.0
2015-02-26 14:00:00,83.17,83.3,83.16,83.29,62300.0,71.6391,71.7511,71.6305,71.7424,62300.0
2015-02-26 14:05:00,83.29,83.3,83.16,83.21,69700.0,71.7424,71.7511,71.6305,71.6735,69700.0
2015-02-26 14:10:00,83.21,83.24,83.15,83.16,74400.0,71.6735,71.6994,71.6218,71.6305,74400.0
2015-02-26 14:15:00,83.16,83.16,83.05,83.08,84900.0,71.6305,71.6305,71.5357,71.5616,84900.0
2015-02-26 14:20:00,83.09,83.17,83.08,83.1,77000.0,71.5702,71.6391,71.5616,71.5788,77000.0
2015-02-26 14:25:00,83.09,83.18,83.03,83.06,74600.0,71.5702,71.6477,71.5185,71.5443,74600.0
2015-02-26 14:30:00,83.05,83.1,83.01,83.02,80000.0,71.5357,71.5788,71.5013,71.5099,80000.0
2015-02-26 14:35:00,83.02,83.17,83.02,83.14,89100.0,71.5099,71.6391,71.5099,71.6132,89100.0
2015-02-26 14:40:00,83.14,83.17,83.12,83.14,68800.0,71.6132,71.6391,71.596,71.6132,68800.0
2015-02-26 14:45:00,83.14,83.17,83.11,83.14,60500.0,71.6132,71.6391,71.5874,71.6132,60500.0
2015-02-26 14:50:00,83.13,83.15,83.09,83.13,82300.0,71.6046,71.6218,71.5702,71.6046,82300.0
2015-02-26 14:55:00,83.13,83.14,83.06,83.07,86500.0,71.6046,71.6132,71.5443,71.5529,86500.0
2015-02-26 15:00:00,83.08,83.09,83.0,83.02,130400.0,71.5616,71.5702,71.4926,71.5099,130400.0
2015-02-26 15:05:00,83.02,83.14,83.0,83.11,78400.0,71.5099,71.6132,71.4926,71.5874,78400.0
2015-02-26 15:10:00,83.11,83.15,83.08,83.14,97400.0,71.5874,71.6218,71.5616,71.6132,97400.0
2015-02-26 15:15:00,83.15,83.17,83.07,83.15,91500.0,71.6218,71.6391,71.5529,71.6218,91500.0
2015-02-26 15:20:00,83.15,83.19,83.1,83.15,90400.0,71.6218,71.6563,71.5788,71.6218,90400.0
2015-02-26 15:25:00,83.16,83.23,83.15,83.23,82400.0,71.6305,71.6908,71.6218,71.6908,82400.0
2015-02-26 15:30:00,83.23,83.25,83.16,83.2,127000.0,71.6908,71.708,71.6305,71.6649,127000.0
2015-02-26 15:35:00,83.19,83.26,83.19,83.2,155000.0,71.6563,71.7166,71.6563,71.6649,155000.0
2015-02-26 15:40:00,83.2,83.27,83.19,83.22,152500.0,71.6649,71.7252,71.6563,71.6821,152500.0
2015-02-26 15:45:00,83.21,83.24,83.19,83.22,169700.0,71.6735,71.6994,71.6563,71.6821,169700.0
2015-02-26 15:50:00,83.23,83.27,83.2,83.26,185800.0,71.6908,71.7252,71.6649,71.7166,185800.0
2015-02-26 15:55:00,83.26,83.27,83.19,83.26,445800.0,71.7166,71.7252,71.6563,71.7166,445800.0
2015-02-27 09:30:00,83.25,83.38,83.0,83.07,170700.0,71.708,71.82,71.4926,71.5529,170700.0
2015-02-27 09:35:00,83.07,83.07,82.62,82.82,351600.0,71.5529,71.5529,71.1653,71.3376,351600.0
2015-02-27 09:40:00,82.8,83.01,82.79,82.91,146900.0,71.3204,71.5013,71.3118,71.4151,146900.0
2015-02-27 09:45:00,82.91,82.92,82.45,82.47,244000.0,71.4151,71.4237,71.0189,71.0361,244000.0
2015-02-27 09:50:00,82.47,82.55,82.28,82.51,281400.0,71.0361,71.105,70.8725,71.0706,281400.0
2015-02-27 09:55:00,82.51,82.61,82.35,82.57,56800.0,71.0706,71.1567,70.9328,71.1223,56800.0
2015-02-27 10:00:00,82.57,82.63,82.48,82.55,100700.0,71.1223,71.1739,71.0447,71.105,100700.0
2015-02-27 10:05:00,82.56,82.58,82.44,82.49,152600.0,71.1136,71.1309,71.0103,71.0534,152600.0
2015-02-27 10:10:00,82.51,82.55,82.29,82.31,81400.0,71.0706,71.105,70.8811,70.8983,81400.0
2015-02-27 10:15:00,82.33,82.36,82.21,82.26,49500.0,70.9155,70.9414,70.8122,70.8552,49500.0
2015-02-27 10:20:00,82.27,82.33,82.22,82.33,232400.0,70.8639,70.9155,70.8208,70.9155,232400.0
2015-02-27 10:25:00,82.31,82.53,82.31,82.52,126900.0,70.8983,71.0878,70.8983,71.0792,126900.0
2015-02-27 10:30:00,82.53,82.55,82.44,82.45,92100.0,71.0878,71.105,71.0103,71.0189,92100.0
2015-02-27 10:35:00,82.45,82.47,82.32,82.36,170400.0,71.0189,71.0361,70.9069,70.9414,170400.0
2015-02-27 10:40:00,82.36,82.47,82.33,82.41,93700.0,70.9414,71.0361,70.9155,70.9844,93700.0
2015-02-27 10:45:00,82.41,82.41,82.27,82.3,93800.0,70.9844,70.9844,70.8639,70.8897,93800.0
2015-02-27 10:50:00,82.29,82.32,82.27,82.3,79100.0,70.8811,70.9069,70.8639,70.8897,79100.0
2015-02-27 10:55:00,82.31,82.4,82.3,82.4,83900.0,70.8983,70.9758,70.8897,70.9758,83900.0
2015-02-27 11:00:00,82.4,82.48,82.28,82.31,86800.0,70.9758,71.0447,70.8725,70.8983,86800.0
2015-02-27 11:05:00,82.32,82.35,82.31,82.34,44700.0,70.9069,70.9328,70.8983,70.9241,44700.0
2015-02-27 11:10:00,82.32,82.41,82.32,82.38,53900.0,70.9069,70.9844,70.9069,70.9586,53900.0
2015-02-27 11:15:00,82.38,82.45,82.37,82.43,34900.0,70.9586,71.0189,70.95,71.0017,34900.0
2015-02-27 11:20:00,82.43,82.45,82.39,82.45,33700.0,71.0017,71.0189,70.9672,71.0189,33700.0
2015-02-27 11:25:00,82.44,82.45,82.36,82.36,59700.0,71.0103,71.0189,70.9414,70.9414,59700.0
2015-02-27 11:30:00,82.37,82.42,82.36,82.38,31600.0,70.95,70.9931,70.9414,70.9586,31600.0
2015-02-27 11:35:00,82.37,82.39,82.3,82.34,115500.0,70.95,70.9672,70.8897,70.9241,115500.0
2015-02-27 11:40:00,82.34,82.37,82.3,82.32,57700.0,70.9241,70.95,70.8897,70.9069,57700.0
2015-02-27 11:45:00,82.32,82.35,82.25,82.32,245800.0,70.9069,70.9328,70.8466,70.9069,245800.0
2015-02-27 11:50:00,82.31,82.37,82.31,82.33,29900.0,70.8983,70.95,70.8983,70.9155,29900.0
2015-02-27 11:55:00,82.32,82.34,82.3,82.3,21400.0,70.9069,70.9241,70.8897,70.8897,21400.0
2015-02-27 12:00:00,82.3,82.34,82.28,82.3,46100.0,70.8897,70.9241,70.8725,70.8897,46100.0
2015-02-27 12:05:00,82.3,82.32,82.28,82.3,54800.0,70.8897,70.9069,70.8725,70.8897,54800.0
2015-02-27 12:10:00,82.3,82.31,82.2,82.23,61300.0,70.8897,70.8983,70.8036,70.8294,61300.0
2015-02-27 12:15:00,82.23,82.31,82.2,82.31,39600.0,70.8294,70.8983,70.8036,70.8983,39600.0
2015-02-27 12:20:00,82.31,82.31,82.24,82.29,29100.0,70.8983,70.8983,70.838,70.8811,29100.0
2015-02-27 12:25:00,82.29,82.3,82.25,82.25,26400.0,70.8811,70.8897,70.8466,70.8466,26400.0
2015-02-27 12:30:00,82.25,82.27,82.2,82.2,45100.0,70.8466,70.8639,70.8036,70.8036,45100.0
2015-02-27 12:35:00,82.21,82.22,82.18,82.19,48700.0,70.8122,70.8208,70.7863,70.7949,48700.0
2015-02-27 12:40:00,82.18,82.22,82.11,82.21,72300.0,70.7863,70.8208,70.726,70.8122,72300.0
2015-02-27 12:45:00,82.2,82.22,82.15,82.16,23900.0,70.8036,70.8208,70.7605,70.7691,23900.0
2015-02-27 12:50:00,82.15,82.21,82.12,82.15,57900.0,70.7605,70.8122,70.7346,70.7605,57900.0
2015-02-27 12:55:00,82.15,82.18,82.13,82.18,21600.0,70.7605,70.7863,70.7433,70.7863,21600.0
2015-02-27 13:00:00,82.17,82.18,82.09,82.09,40000.0,70.7777,70.7863,70.7088,70.7088,40000.0
2015-02-27 13:05:00,82.09,82.19,82.09,82.13,39500.0,70.7088,70.7949,70.7088,70.7433,39500.0
2015-02-27 13:10:00,82.14,82.16,82.11,82.11,22600.0,70.7519,70.7691,70.726,70.726,22600.0
2015-02-27 13:15:00,82.12,82.17,82.09,82.11,48200.0,70.7346,70.7777,70.7088,70.726,48200.0
2015-02-27 13:20:00,82.12,82.18,82.11,82.14,31700.0,70.7346,70.7863,70.726,70.7519,31700.0
2015-02-27 13:25:00,82.15,82.15,82.09,82.15,36600.0,70.7605,70.7605,70.7088,70.7605,36600.0
2015-02-27 13:30:00,82.15,82.16,82.1,82.11,27700.0,70.7605,70.7691,70.7174,70.726,27700.0
2015-02-27 13:35:00,82.11,82.14,82.07,82.14,49500.0,70.726,70.7519,70.6916,70.7519,49500.0
2015-02-27 13:40:00,82.14,82.16,82.1,82.1,44500.0,70.7519,70.7691,70.7174,70.7174,44500.0
2015-02-27 13:45:00,82.1,82.16,82.07,82.13,45100.0,70.7174,70.7691,70.6916,70.7433,45100.0
2015-02-27 13:50:00,82.13,82.13,82.07,82.08,46600.0,70.7433,70.7433,70.6916,70.7002,46600.0
2015-02-27 13:55:00,82.07,82.11,82.06,82.07,51000.0,70.6916,70.726,70.683,70.6916,51000.0
2015-02-27 14:00:00,82.08,82.17,82.08,82.17,65600.0,70.7002,70.7777,70.7002,70.7777,65600.0
2015-02-27 14:05:00,82.18,82.23,82.14,82.14,73300.0,70.7863,70.8294,70.7519,70.7519,73300.0
2015-02-27 14:10:00,82.15,82.23,82.15,82.16,43400.0,70.7605,70.8294,70.7605,70.7691,43400.0
2015-02-27 14:15:00,82.16,82.18,82.11,82.11,100300.0,70.7691,70.7863,70.726,70.726,100300.0
2015-02-27 14:20:00,82.12,82.12,82.05,82.1,66600.0,70.7346,70.7346,70.6744,70.7174,66600.0
2015-02-27 14:25:00,82.1,82.11,82.04,82.06,53600.0,70.7174,70.726,70.6657,70.683,53600.0
2015-02-27 14:30:00,82.06,82.06,81.98,81.99,85800.0,70.683,70.683,70.6141,70.6227,85800.0
2015-02-27 14:35:00,81.99,82.05,81.9,81.9,64100.0,70.6227,70.6744,70.5452,70.5452,64100.0
2015-02-27 14:40:00,81.9,81.93,81.86,81.86,60400.0,70.5452,70.571,70.5107,70.5107,60400.0
2015-02-27 14:45:00,81.86,81.88,81.77,81.82,81400.0,70.5107,70.5279,70.4332,70.4762,81400.0
2015-02-27 14:50:00,81.82,81.83,81.78,81.82,66200.0,70.4762,70.4849,70.4418,70.4762,66200.0
2015-02-27 14:55:00,81.83,81.83,81.72,81.79,104300.0,70.4849,70.4849,70.3901,70.4504,104300.0
2015-02-27 15:00:00,81.79,81.81,81.71,81.73,98400.0,70.4504,70.4676,70.3815,70.3987,98400.0
2015-02-27 15:05:00,81.72,81.81,81.72,81.8,75000.0,70.3901,70.4676,70.3901,70.459,75000.0
2015-02-27 15:10:00,81.8,81.8,81.75,81.75,54100.0,70.459,70.459,70.4159,70.4159,54100.0
2015-02-27 15:15:00,81.75,81.81,81.71,81.72,89000.0,70.4159,70.4676,70.3815,70.3901,89000.0
2015-02-27 15:20:00,81.72,81.72,81.64,81.69,75900.0,70.3901,70.3901,70.3212,70.3643,75900.0
2015-02-27 15:25:00,81.69,81.73,81.67,81.73,90600.0,70.3643,70.3987,70.347,70.3987,90600.0
2015-02-27 15:30:00,81.73,81.73,81.62,81.63,108500.0,70.3987,70.3987,70.304,70.3126,108500.0
2015-02-27 15:35:00,81.62,81.64,81.6,81.62,98500.0,70.304,70.3212,70.2867,70.304,98500.0
2015-02-27 15:40:00,81.61,81.62,81.52,81.58,152400.0,70.2954,70.304,70.2178,70.2695,152400.0
2015-02-27 15:45:00,81.59,81.75,81.58,81.72,186000.0,70.2781,70.4159,70.2695,70.3901,186000.0
2015-02-27 15:50:00,81.73,81.73,81.59,81.6,178400.0,70.3987,70.3987,70.2781,70.2867,178400.0
2015-02-27 15:55:00,81.61,81.64,81.56,81.59,277000.0,70.2954,70.3212,70.2523,70.2781,277000.0
2015-03-02 09:30:00,81.73,82.18,81.56,82.13,214000.0,70.3987,70.7863,70.2523,70.7433,214000.0
2015-03-02 09:35:00,82.15,82.16,81.79,81.85,105100.0,70.7605,70.7691,70.4504,70.5021,105100.0
2015-03-02 09:40:00,81.85,82.11,81.84,81.95,87000.0,70.5021,70.726,70.4935,70.5882,87000.0
2015-03-02 09:45:00,81.96,82.1,81.96,81.96,64300.0,70.5968,70.7174,70.5968,70.5968,64300.0
2015-03-02 09:50:00,81.97,82.16,81.96,82.14,76000.0,70.6054,70.7691,70.5968,70.7519,76000.0
2015-03-02 09:55:00,82.16,82.18,82.04,82.08,42200.0,70.7691,70.7863,70.6657,70.7002,42200.0
2015-03-02 10:00:00,82.08,82.09,81.94,81.99,88200.0,70.7002,70.7088,70.5796,70.6227,88200.0
2015-03-02 10:05:00,82.0,82.1,81.98,82.1,58000.0,70.6313,70.7174,70.6141,70.7174,58000.0
2015-03-02 10:10:00,82.1,82.21,82.06,82.07,83900.0,70.7174,70.8122,70.683,70.6916,83900.0
2015-03-02 10:15:00,82.08,82.15,82.04,82.06,39700.0,70.7002,70.7605,70.6657,70.683,39700.0
2015-03-02 10:20:00,82.06,82.11,82.02,82.06,38600.0,70.683,70.726,70.6485,70.683,38600.0
2015-03-02 10:25:00,82.05,82.08,82.0,82.07,45700.0,70.6744,70.7002,70.6313,70.6916,45700.0
2015-03-02 10:30:00,82.07,82.1,81.98,82.02,60000.0,70.6916,70.7174,70.6141,70.6485,60000.0
2015-03-02 10:35:00,82.03,82.07,82.02,82.06,36700.0,70.6571,70.6916,70.6485,70.683,36700.0
2015-03-02 10:40:00,82.06,82.07,82.01,82.02,38000.0,70.683,70.6916,70.6399,70.6485,38000.0
2015-03-02 10:45:00,82.02,82.03,81.98,81.98,73200.0,70.6485,70.6571,70.6141,70.6141,73200.0
2015-03-02 10:50:00,81.99,82.06,81.97,82.02,55000.0,70.6227,70.683,70.6054,70.6485,55000.0
2015-03-02 10:55:00,82.03,82.16,82.02,82.14,75400.0,70.6571,70.7691,70.6485,70.7519,75400.0
2015-03-02 11:00:00,82.14,82.19,82.12,82.13,68400.0,70.7519,70.7949,70.7346,70.7433,68400.0
2015-03-02 11:05:00,82.13,82.19,82.06,82.16,46600.0,70.7433,70.7949,70.683,70.7691,46600.0
2015-03-02 11:10:00,82.16,82.16,82.11,82.12,129200.0,70.7691,70.7691,70.726,70.7346,129200.0
2015-03-02 11:15:00,82.11,82.16,82.04,82.04,49200.0,70.726,70.7691,70.6657,70.6657,49200.0
2015-03-02 11:20:00,82.04,82.09,82.03,82.08,35300.0,70.6657,70.7088,70.6571,70.7002,35300.0
2015-03-02 11:25:00,82.07,82.08,82.03,82.06,35900.0,70.6916,70.7002,70.6571,70.683,35900.0
2015-03-02 11:30:00,82.05,82.1,82.05,82.09,56800.0,70.6744,70.7174,70.6744,70.7088,56800.0
2015-03-02 11:35:00,82.1,82.13,82.07,82.13,59500.0,70.7174,70.7433,70.6916,70.7433,59500.0
2015-03-02 11:40:00,82.13,82.16,82.12,82.12,32500.0,70.7433,70.7691,70.7346,70.7346,32500.0
2015-03-02 11:45:00,82.13,82.14,82.03,82.03,30100.0,70.7433,70.7519,70.6571,70.6571,30100.0
2015-03-02 11:50:00,82.03,82.05,82.02,82.03,28900.0,70.6571,70.6744,70.6485,70.6571,28900.0
2015-03-02 11:55:00,82.02,82.05,81.98,82.02,43400.0,70.6485,70.6744,70.6141,70.6485,43400.0
2015-03-02 12:00:00,82.02,82.08,81.98,81.99,59300.0,70.6485,70.7002,70.6141,70.6227,59300.0
2015-03-02 12:05:00,81.99,82.02,81.99,82.0,58000.0,70.6227,70.6485,70.6227,70.6313,58000.0
2015-03-02 12:10:00,82.02,82.09,81.99,82.02,37000.0,70.6485,70.7088,70.6227,70.6485,37000.0
2015-03-02 12:15:00,82.02,82.04,82.0,82.0,24900.0,70.6485,70.6657,70.6313,70.6313,24900.0
2015-03-02 12:20:00,82.0,82.02,81.92,81.96,72700.0,70.6313,70.6485,70.5624,70.5968,72700.0
2015-03-02 12:25:00,81.96,81.97,81.9,81.97,23100.0,70.5968,70.6054,70.5452,70.6054,23100.0
2015-03-02 12:30:00,81.96,82.01,81.95,82.0,45100.0,70.5968,70.6399,70.5882,70.6313,45100.0
2015-03-02 12:35:00,82.01,82.01,81.93,81.94,36000.0,70.6399,70.6399,70.571,70.5796,36000.0
2015-03-02 12:40:00,81.93,81.94,81.86,81.89,51700.0,70.571,70.5796,70.5107,70.5365,51700.0
2015-03-02 12:45:00,81.89,81.94,81.88,81.9,24300.0,70.5365,70.5796,70.5279,70.5452,24300.0
2015-03-02 12:50:00,81.89,81.96,81.87,81.9,29900.0,70.5365,70.5968,70.5193,70.5452,29900.0
2015-03-02 12:55:00,81.9,82.02,81.88,82.02,30000.0,70.5452,70.6485,70.5279,70.6485,30000.0
2015-03-02 13:00:00,82.02,82.02,81.93,81.95,38300.0,70.6485,70.6485,70.571,70.5882,38300.0
2015-03-02 13:05:00,81.95,81.99,81.93,81.98,43800.0,70.5882,70.6227,70.571,70.6141,43800.0
2015-03-02 13:10:00,81.98,82.05,81.97,81.97,50400.0,70.6141,70.6744,70.6054,70.6054,50400.0
2015-03-02 13:15:00,81.98,82.0,81.97,81.98,27200.0,70.6141,70.6313,70.6054,70.6141,27200.0
2015-03-02 13:20:00,81.97,81.98,81.92,81.94,37400.0,70.6054,70.6141,70.5624,70.5796,37400.0
2015-03-02 13:25:00,81.93,82.02,81.93,82.0,29800.0,70.571,70.6485,70.571,70.6313,29800.0
2015-03-02 13:30:00,82.01,82.02,81.96,81.98,41800.0,70.6399,70.6485,70.5968,70.6141,41800.0
2015-03-02 13:35:00,81.98,82.04,81.97,82.01,34400.0,70.6141,70.6657,70.6054,70.6399,34400.0
2015-03-02 13:40:00,82.0,82.04,81.99,82.02,39800.0,70.6313,70.6657,70.6227,70.6485,39800.0
2015-03-02 13:45:00,82.02,82.03,81.99,82.02,27100.0,70.6485,70.6571,70.6227,70.6485,27100.0
2015-03-02 13:50:00,82.02,82.02,81.89,81.9,44000.0,70.6485,70.6485,70.5365,70.5452,44000.0
2015-03-02 13:55:00,81.9,81.9,81.82,81.84,72800.0,70.5452,70.5452,70.4762,70.4935,72800.0
2015-03-02 14:00:00,81.84,81.85,81.76,81.77,67500.0,70.4935,70.5021,70.4246,70.4332,67500.0
2015-03-02 14:05:00,81.78,81.82,81.77,81.79,51700.0,70.4418,70.4762,70.4332,70.4504,51700.0
2015-03-02 14:10:00,81.78,81.78,81.71,81.74,69100.0,70.4418,70.4418,70.3815,70.4073,69100.0
2015-03-02 14:15:00,81.73,81.77,81.72,81.73,47600.0,70.3987,70.4332,70.3901,70.3987,47600.0
2015-03-02 14:20:00,81.73,81.79,81.71,81.74,38100.0,70.3987,70.4504,70.3815,70.4073,38100.0
2015-03-02 14:25:00,81.74,81.8,81.72,81.73,74800.0,70.4073,70.459,70.3901,70.3987,74800.0
2015-03-02 14:30:00,81.73,81.75,81.71,81.74,43100.0,70.3987,70.4159,70.3815,70.4073,43100.0
2015-03-02 14:35:00,81.74,81.76,81.73,81.75,32600.0,70.4073,70.4246,70.3987,70.4159,32600.0
2015-03-02 14:40:00,81.75,81.76,81.68,81.68,99100.0,70.4159,70.4246,70.3557,70.3557,99100.0
2015-03-02 14:45:00,81.68,81.8,81.68,81.74,55300.0,70.3557,70.459,70.3557,70.4073,55300.0
2015-03-02 14:50:00,81.75,81.81,81.74,81.78,40800.0,70.4159,70.4676,70.4073,70.4418,40800.0
2015-03-02 14:55:00,81.78,81.83,81.73,81.73,51000.0,70.4418,70.4849,70.3987,70.3987,51000.0
2015-03-02 15:00:00,81.74,81.79,81.73,81.79,39800.0,70.4073,70.4504,70.3987,70.4504,39800.0
2015-03-02 15:05:00,81.79,81.79,81.72,81.76,47100.0,70.4504,70.4504,70.3901,70.4246,47100.0
2015-03-02 15:10:00,81.76,81.84,81.75,81.83,61400.0,70.4246,70.4935,70.4159,70.4849,61400.0
2015-03-02 15:15:00,81.83,81.86,81.82,81.84,76900.0,70.4849,70.5107,70.4762,70.4935,76900.0
2015-03-02 15:20:00,81.84,81.86,81.82,81.84,68900.0,70.4935,70.5107,70.4762,70.4935,68900.0
2015-03-02 15:25:00,81.83,81.86,81.82,81.85,64900.0,70.4849,70.5107,70.4762,70.5021,64900.0
2015-03-02 15:30:00,81.85,81.93,81.84,81.92,93300.0,70.5021,70.571,70.4935,70.5624,93300.0
2015-03-02 15:35:00,81.92,81.95,81.89,81.89,72600.0,70.5624,70.5882,70.5365,70.5365,72600.0
2015-03-02 15:40:00,81.89,81.92,81.87,81.87,106200.0,70.5365,70.5624,70.5193,70.5193,106200.0
2015-03-02 15:45:00,81.88,81.97,81.87,81.97,126300.0,70.5279,70.6054,70.5193,70.6054,126300.0
2015-03-02 15:50:00,81.96,82.01,81.96,82.01,149300.0,70.5968,70.6399,70.5968,70.6399,149300.0
2015-03-02 15:55:00,82.01,82.02,81.99,82.02,250500.0,70.6399,70.6485,70.6227,70.6485,250500.0
2015-03-03 09:30:00,80.99,81.34,80.9,81.25,238800.0,69.7613,70.0628,69.6838,69.9853,238800.0
2015-03-03 09:35:00,81.25,81.4,81.08,81.29,188200.0,69.9853,70.1145,69.8388,70.0197,188200.0
2015-03-03 09:40:00,81.27,81.28,80.98,81.03,219900.0,70.0025,70.0111,69.7527,69.7958,219900.0
2015-03-03 09:45:00,81.03,81.2,80.98,81.12,108800.0,69.7958,69.9422,69.7527,69.8733,108800.0
2015-03-03 09:50:00,81.11,81.32,81.02,81.32,181700.0,69.8647,70.0456,69.7872,70.0456,181700.0
2015-03-03 09:55:00,81.32,81.39,81.22,81.38,116200.0,70.0456,70.1059,69.9594,70.0972,116200.0
2015-03-03 10:00:00,81.37,81.58,81.36,81.56,112300.0,70.0886,70.2695,70.08,70.2523,112300.0
2015-03-03 10:05:00,81.56,81.59,81.35,81.38,117000.0,70.2523,70.2781,70.0714,70.0972,117000.0
2015-03-03 10:10:00,81.39,81.45,81.2,81.3,95900.0,70.1059,70.1575,69.9422,70.0283,95900.0
2015-03-03 10:15:00,81.31,81.38,81.29,81.29,60400.0,70.037,70.0972,70.0197,70.0197,60400.0
2015-03-03 10:20:00,81.29,81.3,81.23,81.28,64900.0,70.0197,70.0283,69.968,70.0111,64900.0
2015-03-03 10:25:00,81.29,81.3,81.19,81.26,70200.0,70.0197,70.0283,69.9336,69.9939,70200.0
2015-03-03 10:30:00,81.25,81.37,81.24,81.3,69200.0,69.9853,70.0886,69.9767,70.0283,69200.0
2015-03-03 10:35:00,81.28,81.35,81.27,81.34,83100.0,70.0111,70.0714,70.0025,70.0628,83100.0
2015-03-03 10:40:00,81.33,81.38,81.3,81.31,44100.0,70.0542,70.0972,70.0283,70.037,44100.0
2015-03-03 10:45:00,81.31,81.35,81.26,81.31,79100.0,70.037,70.0714,69.9939,70.037,79100.0
2015-03-03 10:50:00,81.31,81.42,81.3,81.36,49800.0,70.037,70.1317,70.0283,70.08,49800.0
2015-03-03 10:55:00,81.37,81.39,81.29,81.39,79900.0,70.0886,70.1059,70.0197,70.1059,79900.0
2015-03-03 11:00:00,81.38,81.41,81.32,81.32,65300.0,70.0972,70.1231,70.0456,70.0456,65300.0
2015-03-03 11:05:00,81.34,81.34,81.25,81.27,73300.0,70.0628,70.0628,69.9853,70.0025,73300.0
2015-03-03 11:10:00,81.28,81.28,81.14,81.15,73900.0,70.0111,70.0111,69.8905,69.8991,73900.0
2015-03-03 11:15:00,81.14,81.23,81.1,81.11,124200.0,69.8905,69.968,69.8561,69.8647,124200.0
2015-03-03 11:20:00,81.11,81.18,81.08,81.18,72200.0,69.8647,69.925,69.8388,69.925,72200.0
2015-03-03 11:25:00,81.18,81.24,81.1,81.12,101900.0,69.925,69.9767,69.8561,69.8733,101900.0
2015-03-03 11:30:00,81.11,81.2,81.07,81.1,92100.0,69.8647,69.9422,69.8302,69.8561,92100.0
2015-03-03 11:35:00,81.11,81.21,81.11,81.18,76200.0,69.8647,69.9508,69.8647,69.925,76200.0
2015-03-03 11:40:00,81.19,81.21,81.13,81.19,94600.0,69.9336,69.9508,69.8819,69.9336,94600.0
2015-03-03 11:45:00,81.2,81.22,81.18,81.21,37200.0,69.9422,69.9594,69.925,69.9508,37200.0
2015-03-03 11:50:00,81.21,81.28,81.2,81.2,57000.0,69.9508,70.0111,69.9422,69.9422,57000.0
2015-03-03 11:55:00,81.21,81.23,81.2,81.23,74300.0,69.9508,69.968,69.9422,69.968,74300.0
2015-03-03 12:00:00,81.23,81.23,81.19,81.2,69800.0,69.968,69.968,69.9336,69.9422,69800.0
2015-03-03 12:05:00,81.2,81.24,81.16,81.21,69100.0,69.9422,69.9767,69.9077,69.9508,69100.0
2015-03-03 12:10:00,81.2,81.22,81.18,81.19,56500.0,69.9422,69.9594,69.925,69.9336,56500.0
2015-03-03 12:15:00,81.2,81.25,81.19,81.2,53500.0,69.9422,69.9853,69.9336,69.9422,53500.0
2015-03-03 12:20:00,81.2,81.21,81.17,81.2,68100.0,69.9422,69.9508,69.9164,69.9422,68100.0
2015-03-03 12:25:00,81.2,81.3,81.2,81.29,129000.0,69.9422,70.0283,69.9422,70.0197,129000.0
2015-03-03 12:30:00,81.29,81.36,81.28,81.32,39400.0,70.0197,70.08,70.0111,70.0456,39400.0
2015-03-03 12:35:00,81.32,81.35,81.3,81.33,40300.0,70.0456,70.0714,70.0283,70.0542,40300.0
2015-03-03 12:40:00,81.33,81.39,81.32,81.38,72800.0,70.0542,70.1059,70.0456,70.0972,72800.0
2015-03-03 12:45:00,81.38,81.4,81.37,81.39,54300.0,70.0972,70.1145,70.0886,70.1059,54300.0
2015-03-03 12:50:00,81.38,81.49,81.37,81.48,56100.0,70.0972,70.192,70.0886,70.1834,56100.0
2015-03-03 12:55:00,81.47,81.57,81.46,81.54,57100.0,70.1748,70.2609,70.1662,70.2351,57100.0
2015-03-03 13:00:00,81.54,81.66,81.54,81.61,94300.0,70.2351,70.3384,70.2351,70.2954,94300.0
2015-03-03 13:05:00,81.61,81.62,81.58,81.6,58400.0,70.2954,70.304,70.2695,70.2867,58400.0
2015-03-03 13:10:00,81.59,81.62,81.55,81.61,50900.0,70.2781,70.304,70.2437,70.2954,50900.0
2015-03-03 13:15:00,81.61,81.67,81.58,81.62,44600.0,70.2954,70.347,70.2695,70.304,44600.0
2015-03-03 13:20:00,81.62,81.63,81.51,81.54,45800.0,70.304,70.3126,70.2092,70.2351,45800.0
2015-03-03 13:25:00,81.53,81.64,81.51,81.63,40200.0,70.2264,70.3212,70.2092,70.3126,40200.0
2015-03-03 13:30:00,81.64,81.67,81.61,81.62,38000.0,70.3212,70.347,70.2954,70.304,38000.0
2015-03-03 13:35:00,81.62,81.63,81.54,81.55,42300.0,70.304,70.3126,70.2351,70.2437,42300.0
2015-03-03 13:40:00,81.55,81.57,81.54,81.54,37300.0,70.2437,70.2609,70.2351,70.2351,37300.0
2015-03-03 13:45:00,81.54,81.62,81.54,81.61,29200.0,70.2351,70.304,70.2351,70.2954,29200.0
2015-03-03 13:50:00,81.6,81.64,81.57,81.6,26800.0,70.2867,70.3212,70.2609,70.2867,26800.0
2015-03-03 13:55:00,81.6,81.61,81.55,81.55,48700.0,70.2867,70.2954,70.2437,70.2437,48700.0
2015-03-03 14:00:00,81.55,81.66,81.53,81.62,43700.0,70.2437,70.3384,70.2264,70.304,43700.0
2015-03-03 14:05:00,81.62,81.7,81.61,81.7,33000.0,70.304,70.3729,70.2954,70.3729,33000.0
2015-03-03 14:10:00,81.7,81.8,81.69,81.73,56300.0,70.3729,70.459,70.3643,70.3987,56300.0
2015-03-03 14:15:00,81.73,81.86,81.73,81.8,80200.0,70.3987,70.5107,70.3987,70.459,80200.0
2015-03-03 14:20:00,81.8,81.82,81.77,81.79,25300.0,70.459,70.4762,70.4332,70.4504,25300.0
2015-03-03 14:25:00,81.79,81.84,81.78,81.83,23700.0,70.4504,70.4935,70.4418,70.4849,23700.0
2015-03-03 14:30:00,81.82,81.83,81.7,81.72,45000.0,70.4762,70.4849,70.3729,70.3901,45000.0
2015-03-03 14:35:00,81.73,81.84,81.72,81.84,47500.0,70.3987,70.4935,70.3901,70.4935,47500.0
2015-03-03 14:40:00,81.84,81.87,81.81,81.81,60900.0,70.4935,70.5193,70.4676,70.4676,60900.0
2015-03-03 14:45:00,81.81,81.81,81.67,81.77,41800.0,70.4676,70.4676,70.347,70.4332,41800.0
2015-03-03 14:50:00,81.76,81.87,81.72,81.86,40700.0,70.4246,70.5193,70.3901,70.5107,40700.0
2015-03-03 14:55:00,81.86,81.87,81.82,81.84,43000.0,70.5107,70.5193,70.4762,70.4935,43000.0
2015-03-03 15:00:00,81.83,81.88,81.8,81.86,45400.0,70.4849,70.5279,70.459,70.5107,45400.0
2015-03-03 15:05:00,81.86,81.87,81.77,81.78,30100.0,70.5107,70.5193,70.4332,70.4418,30100.0
2015-03-03 15:10:00,81.79,81.79,81.68,81.69,37600.0,70.4504,70.4504,70.3557,70.3643,37600.0
2015-03-03 15:15:00,81.69,81.72,81.63,81.64,40000.0,70.3643,70.3901,70.3126,70.3212,40000.0
2015-03-03 15:20:00,81.63,81.66,81.6,81.64,109600.0,70.3126,70.3384,70.2867,70.3212,109600.0
2015-03-03 15:25:00,81.64,81.69,81.6,81.6,77600.0,70.3212,70.3643,70.2867,70.2867,77600.0
2015-03-03 15:30:00,81.61,81.72,81.6,81.72,104500.0,70.2954,70.3901,70.2867,70.3901,104500.0
2015-03-03 15:35:00,81.71,81.78,81.69,81.76,133100.0,70.3815,70.4418,70.3643,70.4246,133100.0
2015-03-03 15:40:00,81.77,81.82,81.75,81.8,125200.0,70.4332,70.4762,70.4159,70.459,125200.0
2015-03-03 15:45:00,81.8,81.82,81.75,81.79,110700.0,70.459,70.4762,70.4159,70.4504,110700.0
2015-03-03 15:50:00,81.8,81.87,81.78,81.86,116400.0,70.459,70.5193,70.4418,70.5107,116400.0
2015-03-03 15:55:00,81.85,81.93,81.84,81.92,350500.0,70.5021,70.571,70.4935,70.5624,350500.0
2015-03-04 09:30:00,81.55,81.56,81.1,81.11,180600.0,70.2437,70.2523,69.8561,69.8647,180600.0
2015-03-04 09:35:00,81.05,81.14,81.0,81.08,117800.0,69.813,69.8905,69.7699,69.8388,117800.0
2015-03-04 09:40:00,81.08,81.12,80.86,80.95,149600.0,69.8388,69.8733,69.6493,69.7269,149600.0
2015-03-04 09:45:00,80.95,81.03,80.92,80.96,146900.0,69.7269,69.7958,69.701,69.7355,146900.0
2015-03-04 09:50:00,80.95,81.0,80.91,80.98,94800.0,69.7269,69.7699,69.6924,69.7527,94800.0
2015-03-04 09:55:00,80.97,80.99,80.84,80.9,74000.0,69.7441,69.7613,69.6321,69.6838,74000.0
2015-03-04 10:00:00,80.91,80.95,80.82,80.86,106100.0,69.6924,69.7269,69.6149,69.6493,106100.0
2015-03-04 10:05:00,80.87,80.99,80.85,80.97,66600.0,69.658,69.7613,69.6407,69.7441,66600.0
2015-03-04 10:10:00,80.97,80.97,80.74,80.87,131700.0,69.7441,69.7441,69.546,69.658,131700.0
2015-03-04 10:15:00,80.86,80.99,80.86,80.99,72300.0,69.6493,69.7613,69.6493,69.7613,72300.0
2015-03-04 10:20:00,81.0,81.02,80.93,80.96,104500.0,69.7699,69.7872,69.7096,69.7355,104500.0
2015-03-04 10:25:00,80.96,80.99,80.9,80.9,88100.0,69.7355,69.7613,69.6838,69.6838,88100.0
2015-03-04 10:30:00,80.9,80.96,80.85,80.96,64300.0,69.6838,69.7355,69.6407,69.7355,64300.0
2015-03-04 10:35:00,80.94,81.05,80.94,81.01,83000.0,69.7182,69.813,69.7182,69.7785,83000.0
2015-03-04 10:40:00,81.01,81.02,80.89,80.93,59800.0,69.7785,69.7872,69.6752,69.7096,59800.0
2015-03-04 10:45:00,80.93,80.93,80.81,80.83,50300.0,69.7096,69.7096,69.6063,69.6235,50300.0
2015-03-04 10:50:00,80.82,80.84,80.79,80.81,102900.0,69.6149,69.6321,69.589,69.6063,102900.0
2015-03-04 10:55:00,80.81,80.82,80.75,80.76,70700.0,69.6063,69.6149,69.5546,69.5632,70700.0
2015-03-04 11:00:00,80.75,80.8,80.73,80.75,59000.0,69.5546,69.5977,69.5374,69.5546,59000.0
2015-03-04 11:05:00,80.75,80.79,80.69,80.76,72100.0,69.5546,69.589,69.5029,69.5632,72100.0
2015-03-04 11:10:00,80.76,80.78,80.7,80.78,60400.0,69.5632,69.5804,69.5115,69.5804,60400.0
2015-03-04 11:15:00,80.78,80.83,80.73,80.82,53200.0,69.5804,69.6235,69.5374,69.6149,53200.0
2015-03-04 11:20:00,80.82,80.89,80.78,80.86,79600.0,69.6149,69.6752,69.5804,69.6493,79600.0
2015-03-04 11:25:00,80.86,80.92,80.85,80.89,39500.0,69.6493,69.701,69.6407,69.6752,39500.0
2015-03-04 11:30:00,80.89,81.0,80.82,81.0,67000.0,69.6752,69.7699,69.6149,69.7699,67000.0
2015-03-04 11:35:00,81.0,81.0,80.92,80.93,32900.0,69.7699,69.7699,69.701,69.7096,32900.0
2015-03-04 11:40:00,80.92,80.94,80.85,80.93,72300.0,69.701,69.7182,69.6407,69.7096,72300.0
2015-03-04 11:45:00,80.95,81.06,80.94,80.97,52700.0,69.7269,69.8216,69.7182,69.7441,52700.0
2015-03-04 11:50:00,80.97,80.98,80.87,80.98,47000.0,69.7441,69.7527,69.658,69.7527,47000.0
2015-03-04 11:55:00,80.98,81.01,80.93,80.96,35000.0,69.7527,69.7785,69.7096,69.7355,35000.0
2015-03-04 12:00:00,80.95,80.96,80.88,80.91,41500.0,69.7269,69.7355,69.6666,69.6924,41500.0
2015-03-04 12:05:00,80.9,80.95,80.87,80.94,37400.0,69.6838,69.7269,69.658,69.7182,37400.0
2015-03-04 12:10:00,80.94,81.04,80.94,81.02,39300.0,69.7182,69.8044,69.7182,69.7872,39300.0
2015-03-04 12:15:00,81.02,81.08,80.96,81.01,24200.0,69.7872,69.8388,69.7355,69.7785,24200.0
2015-03-04 12:20:00,81.02,81.07,80.96,81.05,41800.0,69.7872,69.8302,69.7355,69.813,41800.0
2015-03-04 12:25:00,81.05,81.05,80.96,81.04,45400.0,69.813,69.813,69.7355,69.8044,45400.0
2015-03-04 12:30:00,81.05,81.09,81.0,81.05,29500.0,69.813,69.8475,69.7699,69.813,29500.0
2015-03-04 12:35:00,81.06,81.13,81.02,81.06,34300.0,69.8216,69.8819,69.7872,69.8216,34300.0
2015-03-04 12:40:00,81.07,81.11,81.01,81.06,48500.0,69.8302,69.8647,69.7785,69.8216,48500.0
2015-03-04 12:45:00,81.07,81.16,81.06,81.12,40700.0,69.8302,69.9077,69.8216,69.8733,40700.0
2015-03-04 12:50:00,81.12,81.16,81.1,81.14,37100.0,69.8733,69.9077,69.8561,69.8905,37100.0
2015-03-04 12:55:00,81.14,81.17,81.08,81.12,43100.0,69.8905,69.9164,69.8388,69.8733,43100.0
2015-03-04 13:00:00,81.12,81.17,81.11,81.16,37900.0,69.8733,69.9164,69.8647,69.9077,37900.0
2015-03-04 13:05:00,81.17,81.18,81.13,81.16,34400.0,69.9164,69.925,69.8819,69.9077,34400.0
2015-03-04 13:10:00,81.15,81.15,81.07,81.08,21300.0,69.8991,69.8991,69.8302,69.8388,21300.0
2015-03-04 13:15:00,81.07,81.13,81.01,81.03,24700.0,69.8302,69.8819,69.7785,69.7958,24700.0
2015-03-04 13:20:00,81.01,81.1,80.97,81.06,30400.0,69.7785,69.8561,69.7441,69.8216,30400.0
2015-03-04 13:25:00,81.06,81.08,80.99,80.99,21100.0,69.8216,69.8388,69.7613,69.7613,21100.0
2015-03-04 13:30:00,80.99,81.02,80.95,80.96,30700.0,69.7613,69.7872,69.7269,69.7355,30700.0
2015-03-04 13:35:00,80.96,80.97,80.87,80.87,72400.0,69.7355,69.7441,69.658,69.658,72400.0
2015-03-04 13:40:00,80.88,80.88,80.83,80.83,50100.0,69.6666,69.6666,69.6235,69.6235,50100.0
2015-03-04 13:45:00,80.83,80.88,80.79,80.81,46000.0,69.6235,69.6666,69.589,69.6063,46000.0
2015-03-04 13:50:00,80.81,80.89,80.79,80.8,75200.0,69.6063,69.6752,69.589,69.5977,75200.0
2015-03-04 13:55:00,80.8,80.81,80.69,80.75,82300.0,69.5977,69.6063,69.5029,69.5546,82300.0
2015-03-04 14:00:00,80.74,80.78,80.71,80.72,47800.0,69.546,69.5804,69.5201,69.5287,47800.0
2015-03-04 14:05:00,80.73,80.75,80.64,80.64,72500.0,69.5374,69.5546,69.4598,69.4598,72500.0
2015-03-04 14:10:00,80.65,80.68,80.58,80.58,60000.0,69.4685,69.4943,69.4082,69.4082,60000.0
2015-03-04 14:15:00,80.58,80.65,80.58,80.64,45300.0,69.4082,69.4685,69.4082,69.4598,45300.0
2015-03-04 14:20:00,80.65,80.65,80.56,80.58,39900.0,69.4685,69.4685,69.3909,69.4082,39900.0
2015-03-04 14:25:00,80.58,80.6,80.57,80.6,24300.0,69.4082,69.4254,69.3995,69.4254,24300.0
2015-03-04 14:30:00,80.6,80.62,80.59,80.61,34800.0,69.4254,69.4426,69.4168,69.434,34800.0
2015-03-04 14:35:00,80.62,80.66,80.6,80.66,45200.0,69.4426,69.4771,69.4254,69.4771,45200.0
2015-03-04 14:40:00,80.66,80.73,80.64,80.72,45900.0,69.4771,69.5374,69.4598,69.5287,45900.0
2015-03-04 14:45:00,80.71,80.79,80.7,80.74,72300.0,69.5201,69.589,69.5115,69.546,72300.0
2015-03-04 14:50:00,80.74,80.78,80.7,80.72,40200.0,69.546,69.5804,69.5115,69.5287,40200.0
2015-03-04 14:55:00,80.71,80.72,80.65,80.65,44700.0,69.5201,69.5287,69.4685,69.4685,44700.0
2015-03-04 15:00:00,80.65,80.67,80.59,80.59,64800.0,69.4685,69.4857,69.4168,69.4168,64800.0
2015-03-04 15:05:00,80.59,80.61,80.56,80.6,51700.0,69.4168,69.434,69.3909,69.4254,51700.0
2015-03-04 15:10:00,80.59,80.73,80.59,80.72,77600.0,69.4168,69.5374,69.4168,69.5287,77600.0
2015-03-04 15:15:00,80.73,80.78,80.71,80.74,108100.0,69.5374,69.5804,69.5201,69.546,108100.0
2015-03-04 15:20:00,80.74,80.76,80.71,80.73,59800.0,69.546,69.5632,69.5201,69.5374,59800.0
2015-03-04 15:25:00,80.73,80.73,80.68,80.73,68800.0,69.5374,69.5374,69.4943,69.5374,68800.0
2015-03-04 15:30:00,80.73,80.81,80.72,80.81,67500.0,69.5374,69.6063,69.5287,69.6063,67500.0
2015-03-04 15:35:00,80.81,80.82,80.76,80.77,81400.0,69.6063,69.6149,69.5632,69.5718,81400.0
2015-03-04 15:40:00,80.76,80.77,80.68,80.72,117800.0,69.5632,69.5718,69.4943,69.5287,117800.0
2015-03-04 15:45:00,80.71,80.74,80.69,80.69,120100.0,69.5201,69.546,69.5029,69.5029,120100.0
2015-03-04 15:50:00,80.7,80.72,80.62,80.63,147500.0,69.5115,69.5287,69.4426,69.4512,147500.0
2015-03-04 15:55:00,80.64,80.66,80.61,80.63,264100.0,69.4598,69.4771,69.434,69.4512,264100.0
2015-03-05 09:30:00,80.66,80.9,80.64,80.86,136300.0,69.4771,69.6838,69.4598,69.6493,136300.0
2015-03-05 09:35:00,80.86,81.05,80.82,80.85,69500.0,69.6493,69.813,69.6149,69.6407,69500.0
2015-03-05 09:40:00,80.83,80.83,80.64,80.77,85600.0,69.6235,69.6235,69.4598,69.5718,85600.0
2015-03-05 09:45:00,80.76,80.89,80.69,80.84,111200.0,69.5632,69.6752,69.5029,69.6321,111200.0
2015-03-05 09:50:00,80.84,81.01,80.81,81.01,141900.0,69.6321,69.7785,69.6063,69.7785,141900.0
2015-03-05 09:55:00,81.02,81.15,80.99,81.12,102200.0,69.7872,69.8991,69.7613,69.8733,102200.0
2015-03-05 10:00:00,81.11,81.15,80.97,81.12,98400.0,69.8647,69.8991,69.7441,69.8733,98400.0
2015-03-05 10:05:00,81.14,81.15,81.08,81.11,58000.0,69.8905,69.8991,69.8388,69.8647,58000.0
2015-03-05 10:10:00,81.1,81.14,81.06,81.12,170900.0,69.8561,69.8905,69.8216,69.8733,170900.0
2015-03-05 10:15:00,81.12,81.18,81.1,81.13,90500.0,69.8733,69.925,69.8561,69.8819,90500.0
2015-03-05 10:20:00,81.13,81.18,81.1,81.16,184600.0,69.8819,69.925,69.8561,69.9077,184600.0
2015-03-05 10:25:00,81.17,81.19,81.15,81.18,51400.0,69.9164,69.9336,69.8991,69.925,51400.0
2015-03-05 10:30:00,81.18,81.4,81.17,81.34,118800.0,69.925,70.1145,69.9164,70.0628,118800.0
2015-03-05 10:35:00,81.34,81.35,81.15,81.16,95400.0,70.0628,70.0714,69.8991,69.9077,95400.0
2015-03-05 10:40:00,81.17,81.26,81.13,81.23,89500.0,69.9164,69.9939,69.8819,69.968,89500.0
2015-03-05 10:45:00,81.25,81.28,81.22,81.22,35500.0,69.9853,70.0111,69.9594,69.9594,35500.0
2015-03-05 10:50:00,81.22,81.22,81.08,81.09,48900.0,69.9594,69.9594,69.8388,69.8475,48900.0
2015-03-05 10:55:00,81.1,81.16,81.05,81.14,75700.0,69.8561,69.9077,69.813,69.8905,75700.0
2015-03-05 11:00:00,81.13,81.13,81.03,81.03,56400.0,69.8819,69.8819,69.7958,69.7958,56400.0
2015-03-05 11:05:00,81.03,81.04,80.91,80.92,55300.0,69.7958,69.8044,69.6924,69.701,55300.0
2015-03-05 11:10:00,80.93,80.93,80.8,80.85,96400.0,69.7096,69.7096,69.5977,69.6407,96400.0
2015-03-05 11:15:00,80.86,80.9,80.84,80.84,45200.0,69.6493,69.6838,69.6321,69.6321,45200.0
2015-03-05 11:20:00,80.85,80.89,80.84,80.87,55800.0,69.6407,69.6752,69.6321,69.658,55800.0
2015-03-05 11:25:00,80.87,80.99,80.84,80.99,55500.0,69.658,69.7613,69.6321,69.7613,55500.0
2015-03-05 11:30:00,80.98,81.06,80.98,81.06,59300.0,69.7527,69.8216,69.7527,69.8216,59300.0
2015-03-05 11:35:00,81.06,81.07,81.0,81.01,75900.0,69.8216,69.8302,69.7699,69.7785,75900.0
2015-03-05 11:40:00,81.03,81.08,81.03,81.05,31700.0,69.7958,69.8388,69.7958,69.813,31700.0
2015-03-05 11:45:00,81.05,81.07,81.04,81.07,28800.0,69.813,69.8302,69.8044,69.8302,28800.0
2015-03-05 11:50:00,81.07,81.09,81.02,81.05,33600.0,69.8302,69.8475,69.7872,69.813,33600.0
2015-03-05 11:55:00,81.06,81.13,81.04,81.13,51100.0,69.8216,69.8819,69.8044,69.8819,51100.0
2015-03-05 12:00:00,81.12,81.14,81.1,81.11,36500.0,69.8733,69.8905,69.8561,69.8647,36500.0
2015-03-05 12:05:00,81.11,81.13,81.07,81.13,34100.0,69.8647,69.8819,69.8302,69.8819,34100.0
2015-03-05 12:10:00,81.12,81.13,81.05,81.06,28800.0,69.8733,69.8819,69.813,69.8216,28800.0
2015-03-05 12:15:00,81.06,81.12,81.05,81.11,28300.0,69.8216,69.8733,69.813,69.8647,28300.0
2015-03-05 12:20:00,81.1,81.13,81.06,81.12,17400.0,69.8561,69.8819,69.8216,69.8733,17400.0
2015-03-05 12:25:00,81.11,81.13,81.05,81.07,32600.0,69.8647,69.8819,69.813,69.8302,32600.0
2015-03-05 12:30:00,81.07,81.15,81.05,81.12,35700.0,69.8302,69.8991,69.813,69.8733,35700.0
2015-03-05 12:35:00,81.12,81.12,81.1,81.11,10500.0,69.8733,69.8733,69.8561,69.8647,10500.0
2015-03-05 12:40:00,81.12,81.17,81.11,81.16,25900.0,69.8733,69.9164,69.8647,69.9077,25900.0
2015-03-05 12:45:00,81.15,81.17,81.11,81.13,21800.0,69.8991,69.9164,69.8647,69.8819,21800.0
2015-03-05 12:50:00,81.12,81.13,80.99,80.99,59100.0,69.8733,69.8819,69.7613,69.7613,59100.0
2015-03-05 12:55:00,81.0,81.03,80.95,81.0,89000.0,69.7699,69.7958,69.7269,69.7699,89000.0
2015-03-05 13:00:00,81.0,81.02,80.99,81.01,65200.0,69.7699,69.7872,69.7613,69.7785,65200.0
2015-03-05 13:05:00,81.02,81.03,80.99,81.0,46900.0,69.7872,69.7958,69.7613,69.7699,46900.0
2015-03-05 13:10:00,81.02,81.03,81.0,81.02,28400.0,69.7872,69.7958,69.7699,69.7872,28400.0
2015-03-05 13:15:00,81.03,81.04,81.0,81.02,27300.0,69.7958,69.8044,69.7699,69.7872,27300.0
2015-03-05 13:20:00,81.01,81.04,80.99,81.03,63300.0,69.7785,69.8044,69.7613,69.7958,63300.0
2015-03-05 13:25:00,81.03,81.1,81.03,81.09,28700.0,69.7958,69.8561,69.7958,69.8475,28700.0
2015-03-05 13:30:00,81.1,81.15,81.07,81.14,22000.0,69.8561,69.8991,69.8302,69.8905,22000.0
2015-03-05 13:35:00,81.15,81.16,81.13,81.14,27500.0,69.8991,69.9077,69.8819,69.8905,27500.0
2015-03-05 13:40:00,81.14,81.14,81.09,81.13,49400.0,69.8905,69.8905,69.8475,69.8819,49400.0
2015-03-05 13:45:00,81.12,81.14,81.11,81.13,40000.0,69.8733,69.8905,69.8647,69.8819,40000.0
2015-03-05 13:50:00,81.12,81.14,81.09,81.11,41000.0,69.8733,69.8905,69.8475,69.8647,41000.0
2015-03-05 13:55:00,81.12,81.13,81.09,81.11,31700.0,69.8733,69.8819,69.8475,69.8647,31700.0
2015-03-05 14:00:00,81.1,81.17,81.1,81.15,33000.0,69.8561,69.9164,69.8561,69.8991,33000.0
2015-03-05 14:05:00,81.14,81.21,81.12,81.17,48100.0,69.8905,69.9508,69.8733,69.9164,48100.0
2015-03-05 14:10:00,81.16,81.19,81.12,81.16,126200.0,69.9077,69.9336,69.8733,69.9077,126200.0
2015-03-05 14:15:00,81.16,81.23,81.15,81.15,56800.0,69.9077,69.968,69.8991,69.8991,56800.0
2015-03-05 14:20:00,81.15,81.17,81.15,81.16,19200.0,69.8991,69.9164,69.8991,69.9077,19200.0
2015-03-05 14:25:00,81.16,81.16,81.11,81.12,26000.0,69.9077,69.9077,69.8647,69.8733,26000.0
2015-03-05 14:30:00,81.11,81.13,81.07,81.11,65100.0,69.8647,69.8819,69.8302,69.8647,65100.0
2015-03-05 14:35:00,81.12,81.14,81.1,81.12,28900.0,69.8733,69.8905,69.8561,69.8733,28900.0
2015-03-05 14:40:00,81.13,81.15,81.09,81.1,43400.0,69.8819,69.8991,69.8475,69.8561,43400.0
2015-03-05 14:45:00,81.1,81.11,81.06,81.06,40800.0,69.8561,69.8647,69.8216,69.8216,40800.0
2015-03-05 14:50:00,81.07,81.16,81.05,81.16,34400.0,69.8302,69.9077,69.813,69.9077,34400.0
2015-03-05 14:55:00,81.16,81.19,81.14,81.15,37200.0,69.9077,69.9336,69.8905,69.8991,37200.0
2015-03-05 15:00:00,81.15,81.16,81.06,81.11,57400.0,69.8991,69.9077,69.8216,69.8647,57400.0
2015-03-05 15:05:00,81.12,81.19,81.11,81.19,86800.0,69.8733,69.9336,69.8647,69.9336,86800.0
2015-03-05 15:10:00,81.18,81.2,81.17,81.19,26300.0,69.925,69.9422,69.9164,69.9336,26300.0
2015-03-05 15:15:00,81.19,81.24,81.18,81.23,59100.0,69.9336,69.9767,69.925,69.968,59100.0
2015-03-05 15:20:00,81.22,81.27,81.22,81.26,59600.0,69.9594,70.0025,69.9594,69.9939,59600.0
2015-03-05 15:25:00,81.27,81.3,81.26,81.29,56500.0,70.0025,70.0283,69.9939,70.0197,56500.0
2015-03-05 15:30:00,81.29,81.29,81.14,81.22,98600.0,70.0197,70.0197,69.8905,69.9594,98600.0
2015-03-05 15:35:00,81.22,81.27,81.18,81.24,67800.0,69.9594,70.0025,69.925,69.9767,67800.0
2015-03-05 15:40:00,81.24,81.27,81.21,81.22,69000.0,69.9767,70.0025,69.9508,69.9594,69000.0
2015-03-05 15:45:00,81.21,81.24,81.17,81.18,120600.0,69.9508,69.9767,69.9164,69.925,120600.0
2015-03-05 15:50:00,81.19,81.21,81.18,81.2,105900.0,69.9336,69.9508,69.925,69.9422,105900.0
2015-03-05 15:55:00,81.21,81.21,81.16,81.16,227400.0,69.9508,69.9508,69.9077,69.9077,227400.0
2015-03-06 09:30:00,80.63,80.67,80.4,80.52,225300.0,69.4512,69.4857,69.2531,69.3565,225300.0
2015-03-06 09:35:00,80.55,80.63,80.47,80.62,144800.0,69.3823,69.4512,69.3134,69.4426,144800.0
2015-03-06 09:40:00,80.62,80.94,80.57,80.75,143400.0,69.4426,69.7182,69.3995,69.5546,143400.0
2015-03-06 09:45:00,80.75,80.89,80.73,80.79,67700.0,69.5546,69.6752,69.5374,69.589,67700.0
2015-03-06 09:50:00,80.8,80.86,80.72,80.81,75200.0,69.5977,69.6493,69.5287,69.6063,75200.0
2015-03-06 09:55:00,80.8,81.15,80.8,81.05,88300.0,69.5977,69.8991,69.5977,69.813,88300.0
2015-03-06 10:00:00,81.04,81.08,80.89,80.99,55800.0,69.8044,69.8388,69.6752,69.7613,55800.0
2015-03-06 10:05:00,80.98,81.1,80.9,80.9,60400.0,69.7527,69.8561,69.6838,69.6838,60400.0
2015-03-06 10:10:00,80.9,81.0,80.81,80.82,43100.0,69.6838,69.7699,69.6063,69.6149,43100.0
2015-03-06 10:15:00,80.84,80.93,80.78,80.92,43000.0,69.6321,69.7096,69.5804,69.701,43000.0
2015-03-06 10:20:00,80.92,81.05,80.92,81.02,74000.0,69.701,69.813,69.701,69.7872,74000.0
2015-03-06 10:25:00,81.02,81.09,81.0,81.03,46000.0,69.7872,69.8475,69.7699,69.7958,46000.0
2015-03-06 10:30:00,81.02,81.04,80.99,81.0,49200.0,69.7872,69.8044,69.7613,69.7699,49200.0
2015-03-06 10:35:00,81.0,81.02,80.93,81.01,44500.0,69.7699,69.7872,69.7096,69.7785,44500.0
2015-03-06 10:40:00,81.01,81.02,80.97,81.0,78100.0,69.7785,69.7872,69.7441,69.7699,78100.0
2015-03-06 10:45:00,80.99,81.02,80.97,81.0,63500.0,69.7613,69.7872,69.7441,69.7699,63500.0
2015-03-06 10:50:00,81.0,81.01,80.87,80.91,135800.0,69.7699,69.7785,69.658,69.6924,135800.0
2015-03-06 10:55:00,80.91,80.92,80.8,80.8,35800.0,69.6924,69.701,69.5977,69.5977,35800.0
2015-03-06 11:00:00,80.8,80.81,80.69,80.7,93000.0,69.5977,69.6063,69.5029,69.5115,93000.0
2015-03-06 11:05:00,80.7,80.72,80.62,80.63,52300.0,69.5115,69.5287,69.4426,69.4512,52300.0
2015-03-06 11:10:00,80.63,80.63,80.53,80.54,57100.0,69.4512,69.4512,69.3651,69.3737,57100.0
2015-03-06 11:15:00,80.54,80.55,80.43,80.49,78600.0,69.3737,69.3823,69.279,69.3306,78600.0
2015-03-06 11:20:00,80.49,80.59,80.44,80.55,130300.0,69.3306,69.4168,69.2876,69.3823,130300.0
2015-03-06 11:25:00,80.55,80.63,80.54,80.59,59300.0,69.3823,69.4512,69.3737,69.4168,59300.0
2015-03-06 11:30:00,80.59,80.61,80.54,80.58,56300.0,69.4168,69.434,69.3737,69.4082,56300.0
2015-03-06 11:35:00,80.6,80.64,80.58,80.64,39800.0,69.4254,69.4598,69.4082,69.4598,39800.0
2015-03-06 11:40:00,80.63,80.66,80.55,80.57,61300.0,69.4512,69.4771,69.3823,69.3995,61300.0
2015-03-06 11:45:00,80.57,80.6,80.53,80.55,28900.0,69.3995,69.4254,69.3651,69.3823,28900.0
2015-03-06 11:50:00,80.55,80.64,80.51,80.63,26700.0,69.3823,69.4598,69.3479,69.4512,26700.0
2015-03-06 11:55:00,80.63,80.69,80.61,80.69,29200.0,69.4512,69.5029,69.434,69.5029,29200.0
2015-03-06 12:00:00,80.69,80.71,80.67,80.67,17700.0,69.5029,69.5201,69.4857,69.4857,17700.0
2015-03-06 12:05:00,80.66,80.7,80.65,80.67,19900.0,69.4771,69.5115,69.4685,69.4857,19900.0
2015-03-06 12:10:00,80.67,80.67,80.56,80.57,24100.0,69.4857,69.4857,69.3909,69.3995,24100.0
2015-03-06 12:15:00,80.57,80.59,80.4,80.43,31600.0,69.3995,69.4168,69.2531,69.279,31600.0
2015-03-06 12:20:00,80.43,80.43,80.4,80.42,55600.0,69.279,69.279,69.2531,69.2703,55600.0
2015-03-06 12:25:00,80.41,80.48,80.4,80.46,21700.0,69.2617,69.322,69.2531,69.3048,21700.0
2015-03-06 12:30:00,80.47,80.52,80.43,80.51,19800.0,69.3134,69.3565,69.279,69.3479,19800.0
2015-03-06 12:35:00,80.51,80.59,80.5,80.59,30700.0,69.3479,69.4168,69.3393,69.4168,30700.0
2015-03-06 12:40:00,80.58,80.6,80.46,80.46,73000.0,69.4082,69.4254,69.3048,69.3048,73000.0
2015-03-06 12:45:00,80.45,80.51,80.45,80.48,25200.0,69.2962,69.3479,69.2962,69.322,25200.0
2015-03-06 12:50:00,80.48,80.5,80.4,80.42,73000.0,69.322,69.3393,69.2531,69.2703,73000.0
2015-03-06 12:55:00,80.43,80.43,80.3,80.38,83200.0,69.279,69.279,69.167,69.2359,83200.0
2015-03-06 13:00:00,80.38,80.45,80.3,80.32,31500.0,69.2359,69.2962,69.167,69.1842,31500.0
2015-03-06 13:05:00,80.32,80.37,80.29,80.33,47900.0,69.1842,69.2273,69.1584,69.1928,47900.0
2015-03-06 13:10:00,80.34,80.37,80.3,80.37,18700.0,69.2014,69.2273,69.167,69.2273,18700.0
2015-03-06 13:15:00,80.36,80.37,80.25,80.27,78700.0,69.2187,69.2273,69.1239,69.1411,78700.0
2015-03-06 13:20:00,80.27,80.38,80.26,80.28,89500.0,69.1411,69.2359,69.1325,69.1498,89500.0
2015-03-06 13:25:00,80.29,80.39,80.21,80.39,49000.0,69.1584,69.2445,69.0895,69.2445,49000.0
2015-03-06 13:30:00,80.39,80.4,80.34,80.35,70900.0,69.2445,69.2531,69.2014,69.21,70900.0
2015-03-06 13:35:00,80.35,80.41,80.33,80.41,59900.0,69.21,69.2617,69.1928,69.2617,59900.0
2015-03-06 13:40:00,80.41,80.42,80.35,80.35,36900.0,69.2617,69.2703,69.21,69.21,36900.0
2015-03-06 13:45:00,80.35,80.39,80.31,80.39,41500.0,69.21,69.2445,69.1756,69.2445,41500.0
2015-03-06 13:50:00,80.4,80.4,80.36,80.36,30700.0,69.2531,69.2531,69.2187,69.2187,30700.0
2015-03-06 13:55:00,80.37,80.41,80.33,80.4,42700.0,69.2273,69.2617,69.1928,69.2531,42700.0
2015-03-06 14:00:00,80.4,80.55,80.39,80.53,58600.0,69.2531,69.3823,69.2445,69.3651,58600.0
2015-03-06 14:05:00,80.53,80.59,80.52,80.58,39900.0,69.3651,69.4168,69.3565,69.4082,39900.0
2015-03-06 14:10:00,80.58,80.64,80.55,80.62,53900.0,69.4082,69.4598,69.3823,69.4426,53900.0
2015-03-06 14:15:00,80.62,80.63,80.46,80.48,63300.0,69.4426,69.4512,69.3048,69.322,63300.0
2015-03-06 14:20:00,80.47,80.48,80.3,80.37,73300.0,69.3134,69.322,69.167,69.2273,73300.0
2015-03-06 14:25:00,80.37,80.41,80.33,80.33,45400.0,69.2273,69.2617,69.1928,69.1928,45400.0
2015-03-06 14:30:00,80.34,80.39,80.31,80.39,56000.0,69.2014,69.2445,69.1756,69.2445,56000.0
2015-03-06 14:35:00,80.39,80.39,80.2,80.2,53900.0,69.2445,69.2445,69.0808,69.0808,53900.0
2015-03-06 14:40:00,80.21,80.22,80.12,80.17,63600.0,69.0895,69.0981,69.0119,69.055,63600.0
2015-03-06 14:45:00,80.2,80.22,80.17,80.2,47600.0,69.0808,69.0981,69.055,69.0808,47600.0
2015-03-06 14:50:00,80.2,80.22,80.14,80.16,63000.0,69.0808,69.0981,69.0292,69.0464,63000.0
2015-03-06 14:55:00,80.17,80.21,80.12,80.12,78000.0,69.055,69.0895,69.0119,69.0119,78000.0
2015-03-06 15:00:00,80.11,80.3,80.11,80.3,123500.0,69.0033,69.167,69.0033,69.167,123500.0
2015-03-06 15:05:00,80.31,80.37,80.3,80.36,88500.0,69.1756,69.2273,69.167,69.2187,88500.0
2015-03-06 15:10:00,80.34,80.36,80.25,80.34,94600.0,69.2014,69.2187,69.1239,69.2014,94600.0
2015-03-06 15:15:00,80.34,80.36,80.26,80.34,63000.0,69.2014,69.2187,69.1325,69.2014,63000.0
2015-03-06 15:20:00,80.33,80.35,80.26,80.31,54300.0,69.1928,69.21,69.1325,69.1756,54300.0
2015-03-06 15:25:00,80.31,80.32,80.16,80.18,72500.0,69.1756,69.1842,69.0464,69.0636,72500.0
2015-03-06 15:30:00,80.17,80.24,80.14,80.19,113200.0,69.055,69.1153,69.0292,69.0722,113200.0
2015-03-06 15:35:00,80.19,80.24,80.1,80.14,82200.0,69.0722,69.1153,68.9947,69.0292,82200.0
2015-03-06 15:40:00,80.13,80.16,80.06,80.15,123100.0,69.0205,69.0464,68.9603,69.0378,123100.0
2015-03-06 15:45:00,80.15,80.31,80.13,80.24,230900.0,69.0378,69.1756,69.0205,69.1153,230900.0
2015-03-06 15:50:00,80.24,80.3,80.21,80.26,185600.0,69.1153,69.167,69.0895,69.1325,185600.0
2015-03-06 15:55:00,80.26,80.31,80.19,80.31,330900.0,69.1325,69.1756,69.0722,69.1756,330900.0
2015-03-09 09:30:00,80.15,80.45,80.07,80.31,120900.0,69.0378,69.2962,68.9689,69.1756,120900.0
2015-03-09 09:35:00,80.34,80.35,80.1,80.18,51800.0,69.2014,69.21,68.9947,69.0636,51800.0
2015-03-09 09:40:00,80.18,80.21,79.98,80.02,132200.0,69.0636,69.0895,68.8913,68.9258,132200.0
2015-03-09 09:45:00,80.03,80.16,79.97,80.01,37200.0,68.9344,69.0464,68.8827,68.9172,37200.0
2015-03-09 09:50:00,80.01,80.09,79.95,80.0,58300.0,68.9172,68.9861,68.8655,68.9086,58300.0
2015-03-09 09:55:00,80.02,80.1,79.95,80.09,61700.0,68.9258,68.9947,68.8655,68.9861,61700.0
2015-03-09 10:00:00,80.08,80.09,79.98,80.07,36000.0,68.9775,68.9861,68.8913,68.9689,36000.0
2015-03-09 10:05:00,80.08,80.18,80.05,80.14,58100.0,68.9775,69.0636,68.9516,69.0292,58100.0
2015-03-09 10:10:00,80.15,80.22,80.05,80.06,82500.0,69.0378,69.0981,68.9516,68.9603,82500.0
2015-03-09 10:15:00,80.07,80.08,79.99,80.03,80200.0,68.9689,68.9775,68.9,68.9344,80200.0
2015-03-09 10:20:00,80.02,80.12,80.02,80.03,19900.0,68.9258,69.0119,68.9258,68.9344,19900.0
2015-03-09 10:25:00,80.04,80.15,80.0,80.1,42400.0,68.943,69.0378,68.9086,68.9947,42400.0
2015-03-09 10:30:00,80.11,80.11,80.01,80.04,32400.0,69.0033,69.0033,68.9172,68.943,32400.0
2015-03-09 10:35:00,80.05,80.08,80.03,80.03,21300.0,68.9516,68.9775,68.9344,68.9344,21300.0
2015-03-09 10:40:00,80.02,80.13,80.01,80.1,44900.0,68.9258,69.0205,68.9172,68.9947,44900.0
2015-03-09 10:45:00,80.09,80.18,80.07,80.18,28100.0,68.9861,69.0636,68.9689,69.0636,28100.0
2015-03-09 10:50:00,80.19,80.29,80.17,80.27,65000.0,69.0722,69.1584,69.055,69.1411,65000.0
2015-03-09 10:55:00,80.27,80.28,80.18,80.23,41100.0,69.1411,69.1498,69.0636,69.1067,41100.0
2015-03-09 11:00:00,80.22,80.28,80.1,80.12,85400.0,69.0981,69.1498,68.9947,69.0119,85400.0
2015-03-09 11:05:00,80.12,80.2,80.11,80.19,26500.0,69.0119,69.0808,69.0033,69.0722,26500.0
2015-03-09 11:10:00,80.18,80.24,80.17,80.2,51000.0,69.0636,69.1153,69.055,69.0808,51000.0
2015-03-09 11:15:00,80.21,80.26,80.18,80.26,24300.0,69.0895,69.1325,69.0636,69.1325,24300.0
2015-03-09 11:20:00,80.25,80.27,80.17,80.25,26600.0,69.1239,69.1411,69.055,69.1239,26600.0
2015-03-09 11:25:00,80.24,80.29,80.22,80.25,19500.0,69.1153,69.1584,69.0981,69.1239,19500.0
2015-03-09 11:30:00,80.25,80.28,80.23,80.25,20200.0,69.1239,69.1498,69.1067,69.1239,20200.0
2015-03-09 11:35:00,80.25,80.33,80.24,80.28,26400.0,69.1239,69.1928,69.1153,69.1498,26400.0
2015-03-09 11:40:00,80.28,80.41,80.27,80.39,25100.0,69.1498,69.2617,69.1411,69.2445,25100.0
2015-03-09 11:45:00,80.39,80.39,80.27,80.35,24100.0,69.2445,69.2445,69.1411,69.21,24100.0
2015-03-09 11:50:00,80.34,80.35,80.23,80.27,21300.0,69.2014,69.21,69.1067,69.1411,21300.0
2015-03-09 11:55:00,80.26,80.3,80.25,80.26,20800.0,69.1325,69.167,69.1239,69.1325,20800.0
2015-03-09 12:00:00,80.25,80.3,80.24,80.29,30100.0,69.1239,69.167,69.1153,69.1584,30100.0
2015-03-09 12:05:00,80.29,80.31,80.24,80.26,55400.0,69.1584,69.1756,69.1153,69.1325,55400.0
2015-03-09 12:10:00,80.26,80.28,80.21,80.22,57900.0,69.1325,69.1498,69.0895,69.0981,57900.0
2015-03-09 12:15:00,80.22,80.24,80.2,80.23,22300.0,69.0981,69.1153,69.0808,69.1067,22300.0
2015-03-09 12:20:00,80.23,80.26,80.21,80.26,30600.0,69.1067,69.1325,69.0895,69.1325,30600.0
2015-03-09 12:25:00,80.25,80.25,80.16,80.24,72400.0,69.1239,69.1239,69.0464,69.1153,72400.0
2015-03-09 12:30:00,80.25,80.33,80.23,80.29,30200.0,69.1239,69.1928,69.1067,69.1584,30200.0
2015-03-09 12:35:00,80.3,80.33,80.27,80.31,20800.0,69.167,69.1928,69.1411,69.1756,20800.0
2015-03-09 12:40:00,80.31,80.34,80.3,80.32,17500.0,69.1756,69.2014,69.167,69.1842,17500.0
2015-03-09 12:45:00,80.31,80.33,80.3,80.31,22400.0,69.1756,69.1928,69.167,69.1756,22400.0
2015-03-09 12:50:00,80.32,80.35,80.3,80.33,47800.0,69.1842,69.21,69.167,69.1928,47800.0
2015-03-09 12:55:00,80.33,80.49,80.33,80.49,69600.0,69.1928,69.3306,69.1928,69.3306,69600.0
2015-03-09 13:00:00,80.49,80.54,80.44,80.45,26900.0,69.3306,69.3737,69.2876,69.2962,26900.0
2015-03-09 13:05:00,80.44,80.52,80.4,80.51,43100.0,69.2876,69.3565,69.2531,69.3479,43100.0
2015-03-09 13:10:00,80.5,80.5,80.46,80.48,19900.0,69.3393,69.3393,69.3048,69.322,19900.0
2015-03-09 13:15:00,80.48,80.48,80.41,80.46,36700.0,69.322,69.322,69.2617,69.3048,36700.0
2015-03-09 13:20:00,80.45,80.46,80.43,80.46,21200.0,69.2962,69.3048,69.279,69.3048,21200.0
2015-03-09 13:25:00,80.45,80.48,80.41,80.47,51800.0,69.2962,69.322,69.2617,69.3134,51800.0
2015-03-09 13:30:00,80.48,80.52,80.44,80.5,46600.0,69.322,69.3565,69.2876,69.3393,46600.0
2015-03-09 13:35:00,80.5,80.51,80.48,80.49,24500.0,69.3393,69.3479,69.322,69.3306,24500.0
2015-03-09 13:40:00,80.5,80.6,80.48,80.6,50800.0,69.3393,69.4254,69.322,69.4254,50800.0
2015-03-09 13:45:00,80.61,80.62,80.55,80.6,39100.0,69.434,69.4426,69.3823,69.4254,39100.0
2015-03-09 13:50:00,80.61,80.71,80.6,80.7,39600.0,69.434,69.5201,69.4254,69.5115,39600.0
2015-03-09 13:55:00,80.71,80.76,80.69,80.72,56800.0,69.5201,69.5632,69.5029,69.5287,56800.0
2015-03-09 14:00:00,80.72,80.75,80.67,80.69,68800.0,69.5287,69.5546,69.4857,69.5029,68800.0
2015-03-09 14:05:00,80.7,80.76,80.69,80.76,41700.0,69.5115,69.5632,69.5029,69.5632,41700.0
2015-03-09 14:10:00,80.77,80.77,80.7,80.73,24100.0,69.5718,69.5718,69.5115,69.5374,24100.0
2015-03-09 14:15:00,80.73,80.74,80.67,80.73,46900.0,69.5374,69.546,69.4857,69.5374,46900.0
2015-03-09 14:20:00,80.73,80.79,80.72,80.75,21400.0,69.5374,69.589,69.5287,69.5546,21400.0
2015-03-09 14:25:00,80.74,80.75,80.64,80.67,41600.0,69.546,69.5546,69.4598,69.4857,41600.0
2015-03-09 14:30:00,80.66,80.67,80.59,80.59,25400.0,69.4771,69.4857,69.4168,69.4168,25400.0
2015-03-09 14:35:00,80.6,80.61,80.55,80.6,62500.0,69.4254,69.434,69.3823,69.4254,62500.0
2015-03-09 14:40:00,80.6,80.67,80.57,80.64,35100.0,69.4254,69.4857,69.3995,69.4598,35100.0
2015-03-09 14:45:00,80.64,80.73,80.63,80.7,41800.0,69.4598,69.5374,69.4512,69.5115,41800.0
2015-03-09 14:50:00,80.7,80.72,80.65,80.65,47500.0,69.5115,69.5287,69.4685,69.4685,47500.0
2015-03-09 14:55:00,80.66,80.67,80.62,80.64,42900.0,69.4771,69.4857,69.4426,69.4598,42900.0
2015-03-09 15:00:00,80.63,80.67,80.63,80.67,45800.0,69.4512,69.4857,69.4512,69.4857,45800.0
2015-03-09 15:05:00,80.67,80.67,80.62,80.67,48200.0,69.4857,69.4857,69.4426,69.4857,48200.0
2015-03-09 15:10:00,80.67,80.76,80.66,80.72,69600.0,69.4857,69.5632,69.4771,69.5287,69600.0
2015-03-09 15:15:00,80.73,80.74,80.62,80.63,23400.0,69.5374,69.546,69.4426,69.4512,23400.0
2015-03-09 15:20:00,80.62,80.65,80.6,80.61,67000.0,69.4426,69.4685,69.4254,69.434,67000.0
2015-03-09 15:25:00,80.61,80.62,80.54,80.56,86600.0,69.434,69.4426,69.3737,69.3909,86600.0
2015-03-09 15:30:00,80.56,80.76,80.55,80.75,94900.0,69.3909,69.5632,69.3823,69.5546,94900.0
2015-03-09 15:35:00,80.75,80.76,80.69,80.71,85500.0,69.5546,69.5632,69.5029,69.5201,85500.0
2015-03-09 15:40:00,80.72,80.72,80.6,80.61,63700.0,69.5287,69.5287,69.4254,69.434,63700.0
2015-03-09 15:45:00,80.62,80.65,80.59,80.6,83400.0,69.4426,69.4685,69.4168,69.4254,83400.0
2015-03-09 15:50:00,80.61,80.65,80.58,80.61,115500.0,69.434,69.4685,69.4082,69.434,115500.0
2015-03-09 15:55:00,80.61,80.61,80.51,80.52,179800.0,69.434,69.434,69.3479,69.3565,179800.0
2015-03-10 09:30:00,79.73,79.73,79.23,79.56,172600.0,68.676,68.676,68.2453,68.5296,172600.0
2015-03-10 09:35:00,79.59,79.73,79.49,79.65,111700.0,68.5554,68.676,68.4693,68.6071,111700.0
2015-03-10 09:40:00,79.65,79.77,79.61,79.65,96500.0,68.6071,68.7105,68.5726,68.6071,96500.0
2015-03-10 09:45:00,79.65,79.72,79.62,79.62,106400.0,68.6071,68.6674,68.5813,68.5813,106400.0
2015-03-10 09:50:00,79.62,79.62,79.25,79.26,155000.0,68.5813,68.5813,68.2626,68.2712,155000.0
2015-03-10 09:55:00,79.26,79.33,79.21,79.31,174200.0,68.2712,68.3315,68.2281,68.3142,174200.0
2015-03-10 10:00:00,79.31,79.42,79.28,79.37,54800.0,68.3142,68.409,68.2884,68.3659,54800.0
2015-03-10 10:05:00,79.36,79.4,79.21,79.22,60800.0,68.3573,68.3918,68.2281,68.2367,60800.0
2015-03-10 10:10:00,79.22,79.23,79.1,79.11,82000.0,68.2367,68.2453,68.1334,68.142,82000.0
2015-03-10 10:15:00,79.1,79.16,79.04,79.16,109800.0,68.1334,68.185,68.0817,68.185,109800.0
2015-03-10 10:20:00,79.16,79.3,79.16,79.19,51000.0,68.185,68.3056,68.185,68.2109,51000.0
2015-03-10 10:25:00,79.18,79.19,79.03,79.04,62700.0,68.2023,68.2109,68.0731,68.0817,62700.0
2015-03-10 10:30:00,79.04,79.05,78.9,78.97,276900.0,68.0817,68.0903,67.9611,68.0214,276900.0
2015-03-10 10:35:00,78.96,79.0,78.91,78.98,171100.0,68.0128,68.0472,67.9697,68.03,171100.0
2015-03-10 10:40:00,78.98,79.04,78.96,78.98,69600.0,68.03,68.0817,68.0128,68.03,69600.0
2015-03-10 10:45:00,78.98,79.0,78.87,78.92,135400.0,68.03,68.0472,67.9352,67.9783,135400.0
2015-03-10 10:50:00,78.92,79.03,78.92,79.01,59000.0,67.9783,68.0731,67.9783,68.0558,59000.0
2015-03-10 10:55:00,79.01,79.16,78.97,78.98,106400.0,68.0558,68.185,68.0214,68.03,106400.0
2015-03-10 11:00:00,78.97,79.11,78.96,79.05,43800.0,68.0214,68.142,68.0128,68.0903,43800.0
2015-03-10 11:05:00,79.05,79.1,79.02,79.09,44500.0,68.0903,68.1334,68.0644,68.1247,44500.0
2015-03-10 11:10:00,79.09,79.09,79.02,79.06,73100.0,68.1247,68.1247,68.0644,68.0989,73100.0
2015-03-10 11:15:00,79.07,79.11,79.06,79.1,34600.0,68.1075,68.142,68.0989,68.1334,34600.0
2015-03-10 11:20:00,79.11,79.19,79.11,79.17,44600.0,68.142,68.2109,68.142,68.1936,44600.0
2015-03-10 11:25:00,79.17,79.24,79.16,79.2,43700.0,68.1936,68.2539,68.185,68.2195,43700.0
2015-03-10 11:30:00,79.19,79.27,79.18,79.19,36200.0,68.2109,68.2798,68.2023,68.2109,36200.0
2015-03-10 11:35:00,79.2,79.21,79.12,79.14,29400.0,68.2195,68.2281,68.1506,68.1678,29400.0
2015-03-10 11:40:00,79.13,79.16,79.08,79.1,34700.0,68.1592,68.185,68.1161,68.1334,34700.0
2015-03-10 11:45:00,79.1,79.11,79.01,79.02,24600.0,68.1334,68.142,68.0558,68.0644,24600.0
2015-03-10 11:50:00,79.01,79.06,78.99,78.99,42600.0,68.0558,68.0989,68.0386,68.0386,42600.0
2015-03-10 11:55:00,78.99,79.01,78.93,78.93,61000.0,68.0386,68.0558,67.9869,67.9869,61000.0
2015-03-10 12:00:00,78.93,78.99,78.93,78.99,42500.0,67.9869,68.0386,67.9869,68.0386,42500.0
2015-03-10 12:05:00,78.98,79.02,78.96,79.0,38100.0,68.03,68.0644,68.0128,68.0472,38100.0
2015-03-10 12:10:00,79.0,79.06,79.0,79.05,34600.0,68.0472,68.0989,68.0472,68.0903,34600.0
2015-03-10 12:15:00,79.05,79.07,78.97,79.01,21300.0,68.0903,68.1075,68.0214,68.0558,21300.0
2015-03-10 12:20:00,79.01,79.03,78.95,78.96,29100.0,68.0558,68.0731,68.0041,68.0128,29100.0
2015-03-10 12:25:00,78.96,79.01,78.93,78.97,54400.0,68.0128,68.0558,67.9869,68.0214,54400.0
2015-03-10 12:30:00,78.98,79.01,78.94,78.95,57400.0,68.03,68.0558,67.9955,68.0041,57400.0
2015-03-10 12:35:00,78.95,79.06,78.95,79.06,36300.0,68.0041,68.0989,68.0041,68.0989,36300.0
2015-03-10 12:40:00,79.06,79.15,79.05,79.13,37600.0,68.0989,68.1764,68.0903,68.1592,37600.0
2015-03-10 12:45:00,79.14,79.14,79.01,79.07,16100.0,68.1678,68.1678,68.0558,68.1075,16100.0
2015-03-10 12:50:00,79.06,79.14,78.98,79.09,70800.0,68.0989,68.1678,68.03,68.1247,70800.0
2015-03-10 12:55:00,79.1,79.23,79.1,79.16,112000.0,68.1334,68.2453,68.1334,68.185,112000.0
2015-03-10 13:00:00,79.15,79.25,79.14,79.24,85500.0,68.1764,68.2626,68.1678,68.2539,85500.0
2015-03-10 13:05:00,79.25,79.36,79.24,79.31,97800.0,68.2626,68.3573,68.2539,68.3142,97800.0
2015-03-10 13:10:00,79.33,79.35,79.28,79.28,46100.0,68.3315,68.3487,68.2884,68.2884,46100.0
2015-03-10 13:15:00,79.28,79.3,79.2,79.26,28600.0,68.2884,68.3056,68.2195,68.2712,28600.0
2015-03-10 13:20:00,79.26,79.38,79.26,79.37,90400.0,68.2712,68.3745,68.2712,68.3659,90400.0
2015-03-10 13:25:00,79.37,79.38,79.3,79.3,60600.0,68.3659,68.3745,68.3056,68.3056,60600.0
2015-03-10 13:30:00,79.3,79.3,79.23,79.27,46100.0,68.3056,68.3056,68.2453,68.2798,46100.0
2015-03-10 13:35:00,79.26,79.31,79.23,79.24,53200.0,68.2712,68.3142,68.2453,68.2539,53200.0
2015-03-10 13:40:00,79.23,79.25,79.21,79.23,27700.0,68.2453,68.2626,68.2281,68.2453,27700.0
2015-03-10 13:45:00,79.23,79.36,79.23,79.33,39900.0,68.2453,68.3573,68.2453,68.3315,39900.0
2015-03-10 13:50:00,79.33,79.35,79.3,79.34,23100.0,68.3315,68.3487,68.3056,68.3401,23100.0
2015-03-10 13:55:00,79.35,79.42,79.35,79.4,34400.0,68.3487,68.409,68.3487,68.3918,34400.0
2015-03-10 14:00:00,79.4,79.44,79.38,79.39,43400.0,68.3918,68.4262,68.3745,68.3831,43400.0
2015-03-10 14:05:00,79.39,79.57,79.39,79.56,47800.0,68.3831,68.5382,68.3831,68.5296,47800.0
2015-03-10 14:10:00,79.56,79.57,79.31,79.32,47600.0,68.5296,68.5382,68.3142,68.3228,47600.0
2015-03-10 14:15:00,79.32,79.39,79.3,79.36,40700.0,68.3228,68.3831,68.3056,68.3573,40700.0
2015-03-10 14:20:00,79.36,79.36,79.25,79.29,57600.0,68.3573,68.3573,68.2626,68.297,57600.0
2015-03-10 14:25:00,79.29,79.31,79.24,79.24,23400.0,68.297,68.3142,68.2539,68.2539,23400.0
2015-03-10 14:30:00,79.24,79.35,79.23,79.33,41400.0,68.2539,68.3487,68.2453,68.3315,41400.0
2015-03-10 14:35:00,79.32,79.34,79.23,79.24,32700.0,68.3228,68.3401,68.2453,68.2539,32700.0
2015-03-10 14:40:00,79.23,79.29,79.23,79.27,42100.0,68.2453,68.297,68.2453,68.2798,42100.0
2015-03-10 14:45:00,79.27,79.31,79.23,79.26,52700.0,68.2798,68.3142,68.2453,68.2712,52700.0
2015-03-10 14:50:00,79.26,79.26,79.19,79.22,95800.0,68.2712,68.2712,68.2109,68.2367,95800.0
2015-03-10 14:55:00,79.21,79.24,79.2,79.2,80600.0,68.2281,68.2539,68.2195,68.2195,80600.0
2015-03-10 15:00:00,79.2,79.22,79.12,79.16,87400.0,68.2195,68.2367,68.1506,68.185,87400.0
2015-03-10 15:05:00,79.17,79.27,79.16,79.22,67800.0,68.1936,68.2798,68.185,68.2367,67800.0
2015-03-10 15:10:00,79.23,79.28,79.19,79.23,84600.0,68.2453,68.2884,68.2109,68.2453,84600.0
2015-03-10 15:15:00,79.23,79.28,79.19,79.25,98200.0,68.2453,68.2884,68.2109,68.2626,98200.0
2015-03-10 15:20:00,79.26,79.3,79.23,79.3,85700.0,68.2712,68.3056,68.2453,68.3056,85700.0
2015-03-10 15:25:00,79.3,79.37,79.26,79.29,144000.0,68.3056,68.3659,68.2712,68.297,144000.0
2015-03-10 15:30:00,79.29,79.29,79.19,79.2,125600.0,68.297,68.297,68.2109,68.2195,125600.0
2015-03-10 15:35:00,79.2,79.23,79.18,79.21,102600.0,68.2195,68.2453,68.2023,68.2281,102600.0
2015-03-10 15:40:00,79.21,79.24,79.16,79.24,183200.0,68.2281,68.2539,68.185,68.2539,183200.0
2015-03-10 15:45:00,79.23,79.31,79.19,79.29,142200.0,68.2453,68.3142,68.2109,68.297,142200.0
2015-03-10 15:50:00,79.29,79.36,79.25,79.35,236500.0,68.297,68.3573,68.2626,68.3487,236500.0
2015-03-10 15:55:00,79.35,79.35,79.0,79.15,559600.0,68.3487,68.3487,68.0472,68.1764,559600.0
2015-03-11 09:30:00,79.4,79.65,79.25,79.3,206500.0,68.3918,68.6071,68.2626,68.3056,206500.0
2015-03-11 09:35:00,79.31,79.34,79.11,79.2,49200.0,68.3142,68.3401,68.142,68.2195,49200.0
2015-03-11 09:40:00,79.17,79.44,79.17,79.39,44300.0,68.1936,68.4262,68.1936,68.3831,44300.0
2015-03-11 09:45:00,79.36,79.46,79.34,79.38,37200.0,68.3573,68.4434,68.3401,68.3745,37200.0
2015-03-11 09:50:00,79.38,79.4,79.26,79.4,59400.0,68.3745,68.3918,68.2712,68.3918,59400.0
2015-03-11 09:55:00,79.38,79.49,79.36,79.48,45900.0,68.3745,68.4693,68.3573,68.4607,45900.0
2015-03-11 10:00:00,79.47,79.49,79.35,79.49,36400.0,68.4521,68.4693,68.3487,68.4693,36400.0
2015-03-11 10:05:00,79.49,79.64,79.47,79.62,47600.0,68.4693,68.5985,68.4521,68.5813,47600.0
2015-03-11 10:10:00,79.62,79.62,79.45,79.5,64300.0,68.5813,68.5813,68.4348,68.4779,64300.0
2015-03-11 10:15:00,79.51,79.61,79.48,79.58,36500.0,68.4865,68.5726,68.4607,68.5468,36500.0
2015-03-11 10:20:00,79.57,79.7,79.56,79.69,28500.0,68.5382,68.6502,68.5296,68.6416,28500.0
2015-03-11 10:25:00,79.69,79.7,79.6,79.63,37100.0,68.6416,68.6502,68.564,68.5899,37100.0
2015-03-11 10:30:00,79.62,79.63,79.4,79.4,32500.0,68.5813,68.5899,68.3918,68.3918,32500.0
2015-03-11 10:35:00,79.4,79.41,79.3,79.32,46900.0,68.3918,68.4004,68.3056,68.3228,46900.0
2015-03-11 10:40:00,79.31,79.33,79.24,79.25,34000.0,68.3142,68.3315,68.2539,68.2626,34000.0
2015-03-11 10:45:00,79.25,79.31,79.24,79.29,43700.0,68.2626,68.3142,68.2539,68.297,43700.0
2015-03-11 10:50:00,79.29,79.3,79.23,79.24,48300.0,68.297,68.3056,68.2453,68.2539,48300.0
2015-03-11 10:55:00,79.24,79.25,79.18,79.18,46800.0,68.2539,68.2626,68.2023,68.2023,46800.0
2015-03-11 11:00:00,79.17,79.26,79.15,79.24,36500.0,68.1936,68.2712,68.1764,68.2539,36500.0
2015-03-11 11:05:00,79.24,79.24,79.15,79.17,46000.0,68.2539,68.2539,68.1764,68.1936,46000.0
2015-03-11 11:10:00,79.17,79.28,79.17,79.25,39300.0,68.1936,68.2884,68.1936,68.2626,39300.0
2015-03-11 11:15:00,79.26,79.3,79.21,79.24,57100.0,68.2712,68.3056,68.2281,68.2539,57100.0
2015-03-11 11:20:00,79.24,79.27,79.2,79.21,16600.0,68.2539,68.2798,68.2195,68.2281,16600.0
2015-03-11 11:25:00,79.21,79.42,79.21,79.42,43900.0,68.2281,68.409,68.2281,68.409,43900.0
2015-03-11 11:30:00,79.4,79.48,79.4,79.4,29000.0,68.3918,68.4607,68.3918,68.3918,29000.0
2015-03-11 11:35:00,79.4,79.44,79.39,79.4,23800.0,68.3918,68.4262,68.3831,68.3918,23800.0
2015-03-11 11:40:00,79.39,79.42,79.37,79.39,21500.0,68.3831,68.409,68.3659,68.3831,21500.0
2015-03-11 11:45:00,79.39,79.42,79.31,79.32,38500.0,68.3831,68.409,68.3142,68.3228,38500.0
2015-03-11 11:50:00,79.32,79.33,79.23,79.28,29200.0,68.3228,68.3315,68.2453,68.2884,29200.0
2015-03-11 11:55:00,79.29,79.34,79.27,79.32,20700.0,68.297,68.3401,68.2798,68.3228,20700.0
2015-03-11 12:00:00,79.31,79.36,79.29,79.31,26300.0,68.3142,68.3573,68.297,68.3142,26300.0
2015-03-11 12:05:00,79.31,79.31,79.26,79.31,16000.0,68.3142,68.3142,68.2712,68.3142,16000.0
2015-03-11 12:10:00,79.31,79.47,79.31,79.47,26700.0,68.3142,68.4521,68.3142,68.4521,26700.0
2015-03-11 12:15:00,79.47,79.53,79.46,79.49,35100.0,68.4521,68.5037,68.4434,68.4693,35100.0
2015-03-11 12:20:00,79.49,79.5,79.39,79.41,64900.0,68.4693,68.4779,68.3831,68.4004,64900.0
2015-03-11 12:25:00,79.42,79.42,79.34,79.39,26100.0,68.409,68.409,68.3401,68.3831,26100.0
2015-03-11 12:30:00,79.39,79.4,79.33,79.4,28200.0,68.3831,68.3918,68.3315,68.3918,28200.0
2015-03-11 12:35:00,79.39,79.46,79.36,79.46,24500.0,68.3831,68.4434,68.3573,68.4434,24500.0
2015-03-11 12:40:00,79.46,79.48,79.39,79.47,28800.0,68.4434,68.4607,68.3831,68.4521,28800.0
2015-03-11 12:45:00,79.47,79.53,79.45,79.48,26500.0,68.4521,68.5037,68.4348,68.4607,26500.0
2015-03-11 12:50:00,79.49,79.55,79.46,79.55,21400.0,68.4693,68.521,68.4434,68.521,21400.0
2015-03-11 12:55:00,79.56,79.57,79.53,79.57,29700.0,68.5296,68.5382,68.5037,68.5382,29700.0
2015-03-11 13:00:00,79.56,79.58,79.52,79.53,20500.0,68.5296,68.5468,68.4951,68.5037,20500.0
2015-03-11 13:05:00,79.54,79.55,79.51,79.55,25400.0,68.5123,68.521,68.4865,68.521,25400.0
2015-03-11 13:10:00,79.55,79.59,79.53,79.58,20700.0,68.521,68.5554,68.5037,68.5468,20700.0
2015-03-11 13:15:00,79.58,79.62,79.56,79.61,34400.0,68.5468,68.5813,68.5296,68.5726,34400.0
2015-03-11 13:20:00,79.6,79.7,79.6,79.69,61700.0,68.564,68.6502,68.564,68.6416,61700.0
2015-03-11 13:25:00,79.69,79.69,79.63,79.64,31900.0,68.6416,68.6416,68.5899,68.5985,31900.0
2015-03-11 13:30:00,79.64,79.65,79.41,79.43,26900.0,68.5985,68.6071,68.4004,68.4176,26900.0
2015-03-11 13:35:00,79.43,79.44,79.38,79.43,15800.0,68.4176,68.4262,68.3745,68.4176,15800.0
2015-03-11 13:40:00,79.42,79.43,79.33,79.35,31300.0,68.409,68.4176,68.3315,68.3487,31300.0
2015-03-11 13:45:00,79.35,79.36,79.27,79.28,25300.0,68.3487,68.3573,68.2798,68.2884,25300.0
2015-03-11 13:50:00,79.27,79.28,79.23,79.27,43900.0,68.2798,68.2884,68.2453,68.2798,43900.0
2015-03-11 13:55:00,79.27,79.38,79.23,79.37,40400.0,68.2798,68.3745,68.2453,68.3659,40400.0
2015-03-11 14:00:00,79.36,79.44,79.36,79.43,29400.0,68.3573,68.4262,68.3573,68.4176,29400.0
2015-03-11 14:05:00,79.43,79.45,79.42,79.44,42300.0,68.4176,68.4348,68.409,68.4262,42300.0
2015-03-11 14:10:00,79.44,79.47,79.41,79.44,26800.0,68.4262,68.4521,68.4004,68.4262,26800.0
2015-03-11 14:15:00,79.43,79.58,79.41,79.53,33100.0,68.4176,68.5468,68.4004,68.5037,33100.0
2015-03-11 14:20:00,79.55,79.57,79.49,79.5,22500.0,68.521,68.5382,68.4693,68.4779,22500.0
2015-03-11 14:25:00,79.5,79.55,79.46,79.47,35800.0,68.4779,68.521,68.4434,68.4521,35800.0
2015-03-11 14:30:00,79.47,79.51,79.43,79.51,50600.0,68.4521,68.4865,68.4176,68.4865,50600.0
2015-03-11 14:35:00,79.51,79.64,79.5,79.64,31500.0,68.4865,68.5985,68.4779,68.5985,31500.0
2015-03-11 14:40:00,79.64,79.64,79.51,79.56,51400.0,68.5985,68.5985,68.4865,68.5296,51400.0
2015-03-11 14:45:00,79.56,79.65,79.55,79.65,37200.0,68.5296,68.6071,68.521,68.6071,37200.0
2015-03-11 14:50:00,79.65,79.73,79.65,79.67,56900.0,68.6071,68.676,68.6071,68.6243,56900.0
2015-03-11 14:55:00,79.66,79.74,79.64,79.7,71300.0,68.6157,68.6846,68.5985,68.6502,71300.0
2015-03-11 15:00:00,79.71,79.75,79.69,79.69,33800.0,68.6588,68.6932,68.6416,68.6416,33800.0
2015-03-11 15:05:00,79.69,79.69,79.57,79.6,37600.0,68.6416,68.6416,68.5382,68.564,37600.0
2015-03-11 15:10:00,79.59,79.6,79.47,79.49,37300.0,68.5554,68.564,68.4521,68.4693,37300.0
2015-03-11 15:15:00,79.48,79.56,79.47,79.56,40700.0,68.4607,68.5296,68.4521,68.5296,40700.0
2015-03-11 15:20:00,79.55,79.56,79.47,79.48,48300.0,68.521,68.5296,68.4521,68.4607,48300.0
2015-03-11 15:25:00,79.49,79.53,79.39,79.39,61600.0,68.4693,68.5037,68.3831,68.3831,61600.0
2015-03-11 15:30:00,79.4,79.43,79.33,79.35,78400.0,68.3918,68.4176,68.3315,68.3487,78400.0
2015-03-11 15:35:00,79.36,79.43,79.35,79.43,78000.0,68.3573,68.4176,68.3487,68.4176,78000.0
2015-03-11 15:40:00,79.43,79.55,79.41,79.55,143600.0,68.4176,68.521,68.4004,68.521,143600.0
2015-03-11 15:45:00,79.55,79.56,79.41,79.48,147100.0,68.521,68.5296,68.4004,68.4607,147100.0
2015-03-11 15:50:00,79.47,79.56,79.46,79.55,149900.0,68.4521,68.5296,68.4434,68.521,149900.0
2015-03-11 15:55:00,79.55,79.57,79.46,79.47,265500.0,68.521,68.5382,68.4434,68.4521,265500.0
2015-03-12 09:30:00,80.1,80.85,80.03,80.83,366400.0,68.9947,69.6407,68.9344,69.6235,366400.0
2015-03-12 09:35:00,80.8,81.39,80.79,81.25,284500.0,69.5977,70.1059,69.589,69.9853,284500.0
2015-03-12 09:40:00,81.26,81.69,81.23,81.37,233900.0,69.9939,70.3643,69.968,70.0886,233900.0
2015-03-12 09:45:00,81.37,81.38,80.9,81.0,138000.0,70.0886,70.0972,69.6838,69.7699,138000.0
2015-03-12 09:50:00,81.01,81.1,80.89,80.98,60800.0,69.7785,69.8561,69.6752,69.7527,60800.0
2015-03-12 09:55:00,80.97,81.08,80.95,81.0,93200.0,69.7441,69.8388,69.7269,69.7699,93200.0
2015-03-12 10:00:00,81.0,81.06,80.98,81.0,146500.0,69.7699,69.8216,69.7527,69.7699,146500.0
2015-03-12 10:05:00,81.0,81.04,80.89,80.89,138600.0,69.7699,69.8044,69.6752,69.6752,138600.0
2015-03-12 10:10:00,80.9,80.92,80.8,80.81,82900.0,69.6838,69.701,69.5977,69.6063,82900.0
2015-03-12 10:15:00,80.81,80.84,80.62,80.69,105200.0,69.6063,69.6321,69.4426,69.5029,105200.0
2015-03-12 10:20:00,80.7,80.9,80.7,80.8,50000.0,69.5115,69.6838,69.5115,69.5977,50000.0
2015-03-12 10:25:00,80.8,80.88,80.78,80.82,56900.0,69.5977,69.6666,69.5804,69.6149,56900.0
2015-03-12 10:30:00,80.8,80.85,80.78,80.81,63600.0,69.5977,69.6407,69.5804,69.6063,63600.0
2015-03-12 10:35:00,80.8,80.8,80.65,80.69,60100.0,69.5977,69.5977,69.4685,69.5029,60100.0
2015-03-12 10:40:00,80.68,80.76,80.64,80.71,52100.0,69.4943,69.5632,69.4598,69.5201,52100.0
2015-03-12 10:45:00,80.69,80.79,80.62,80.72,178700.0,69.5029,69.589,69.4426,69.5287,178700.0
2015-03-12 10:50:00,80.71,80.94,80.7,80.93,78300.0,69.5201,69.7182,69.5115,69.7096,78300.0
2015-03-12 10:55:00,80.95,81.09,80.94,81.04,63600.0,69.7269,69.8475,69.7182,69.8044,63600.0
2015-03-12 11:00:00,81.03,81.05,80.98,81.0,46800.0,69.7958,69.813,69.7527,69.7699,46800.0
2015-03-12 11:05:00,80.99,81.18,80.98,81.09,77300.0,69.7613,69.925,69.7527,69.8475,77300.0
2015-03-12 11:10:00,81.09,81.19,81.04,81.13,56500.0,69.8475,69.9336,69.8044,69.8819,56500.0
2015-03-12 11:15:00,81.12,81.2,81.12,81.15,71300.0,69.8733,69.9422,69.8733,69.8991,71300.0
2015-03-12 11:20:00,81.15,81.17,81.12,81.12,31900.0,69.8991,69.9164,69.8733,69.8733,31900.0
2015-03-12 11:25:00,81.11,81.14,81.1,81.14,48400.0,69.8647,69.8905,69.8561,69.8905,48400.0
2015-03-12 11:30:00,81.13,81.13,80.99,80.99,45600.0,69.8819,69.8819,69.7613,69.7613,45600.0
2015-03-12 11:35:00,80.99,81.11,80.96,81.08,54500.0,69.7613,69.8647,69.7355,69.8388,54500.0
2015-03-12 11:40:00,81.08,81.13,81.0,81.0,34500.0,69.8388,69.8819,69.7699,69.7699,34500.0
2015-03-12 11:45:00,81.01,81.02,80.98,81.0,33300.0,69.7785,69.7872,69.7527,69.7699,33300.0
2015-03-12 11:50:00,81.01,81.06,80.99,81.01,40900.0,69.7785,69.8216,69.7613,69.7785,40900.0
2015-03-12 11:55:00,81.01,81.04,80.97,81.04,79100.0,69.7785,69.8044,69.7441,69.8044,79100.0
2015-03-12 12:00:00,81.04,81.08,81.03,81.04,67000.0,69.8044,69.8388,69.7958,69.8044,67000.0
2015-03-12 12:05:00,81.04,81.09,81.03,81.04,73300.0,69.8044,69.8475,69.7958,69.8044,73300.0
2015-03-12 12:10:00,81.03,81.09,81.01,81.05,68200.0,69.7958,69.8475,69.7785,69.813,68200.0
2015-03-12 12:15:00,81.05,81.12,81.05,81.1,90500.0,69.813,69.8733,69.813,69.8561,90500.0
2015-03-12 12:20:00,81.1,81.13,80.97,80.97,81800.0,69.8561,69.8819,69.7441,69.7441,81800.0
2015-03-12 12:25:00,80.98,81.04,80.97,81.03,42700.0,69.7527,69.8044,69.7441,69.7958,42700.0
2015-03-12 12:30:00,81.02,81.04,81.0,81.03,21300.0,69.7872,69.8044,69.7699,69.7958,21300.0
2015-03-12 12:35:00,81.04,81.06,81.0,81.02,32200.0,69.8044,69.8216,69.7699,69.7872,32200.0
2015-03-12 12:40:00,81.03,81.03,80.97,80.99,35800.0,69.7958,69.7958,69.7441,69.7613,35800.0
2015-03-12 12:45:00,80.99,81.02,80.97,81.0,39500.0,69.7613,69.7872,69.7441,69.7699,39500.0
2015-03-12 12:50:00,81.0,81.01,80.97,81.01,51500.0,69.7699,69.7785,69.7441,69.7785,51500.0
2015-03-12 12:55:00,81.01,81.02,80.99,81.0,28100.0,69.7785,69.7872,69.7613,69.7699,28100.0
2015-03-12 13:00:00,81.01,81.05,80.99,81.04,53800.0,69.7785,69.813,69.7613,69.8044,53800.0
2015-03-12 13:05:00,81.04,81.08,81.03,81.06,35000.0,69.8044,69.8388,69.7958,69.8216,35000.0
2015-03-12 13:10:00,81.06,81.07,81.03,81.06,31900.0,69.8216,69.8302,69.7958,69.8216,31900.0
2015-03-12 13:15:00,81.05,81.1,81.04,81.06,39700.0,69.813,69.8561,69.8044,69.8216,39700.0
2015-03-12 13:20:00,81.05,81.07,81.03,81.05,24400.0,69.813,69.8302,69.7958,69.813,24400.0
2015-03-12 13:25:00,81.05,81.08,81.03,81.03,47400.0,69.813,69.8388,69.7958,69.7958,47400.0
2015-03-12 13:30:00,81.04,81.05,81.03,81.05,30900.0,69.8044,69.813,69.7958,69.813,30900.0
2015-03-12 13:35:00,81.05,81.06,81.02,81.03,65000.0,69.813,69.8216,69.7872,69.7958,65000.0
2015-03-12 13:40:00,81.03,81.07,81.01,81.05,91000.0,69.7958,69.8302,69.7785,69.813,91000.0
2015-03-12 13:45:00,81.06,81.06,81.02,81.03,45500.0,69.8216,69.8216,69.7872,69.7958,45500.0
2015-03-12 13:50:00,81.04,81.08,81.02,81.07,42600.0,69.8044,69.8388,69.7872,69.8302,42600.0
2015-03-12 13:55:00,81.08,81.12,81.05,81.07,34200.0,69.8388,69.8733,69.813,69.8302,34200.0
2015-03-12 14:00:00,81.06,81.12,81.04,81.11,80000.0,69.8216,69.8733,69.8044,69.8647,80000.0
2015-03-12 14:05:00,81.11,81.16,81.09,81.15,41700.0,69.8647,69.9077,69.8475,69.8991,41700.0
2015-03-12 14:10:00,81.16,81.28,81.15,81.23,64700.0,69.9077,70.0111,69.8991,69.968,64700.0
2015-03-12 14:15:00,81.23,81.3,81.23,81.29,59300.0,69.968,70.0283,69.968,70.0197,59300.0
2015-03-12 14:20:00,81.29,81.38,81.27,81.38,74300.0,70.0197,70.0972,70.0025,70.0972,74300.0
2015-03-12 14:25:00,81.39,81.45,81.37,81.45,116200.0,70.1059,70.1575,70.0886,70.1575,116200.0
2015-03-12 14:30:00,81.46,81.52,81.46,81.52,96000.0,70.1662,70.2178,70.1662,70.2178,96000.0
2015-03-12 14:35:00,81.52,81.64,81.51,81.63,108900.0,70.2178,70.3212,70.2092,70.3126,108900.0
2015-03-12 14:40:00,81.63,81.63,81.58,81.62,82300.0,70.3126,70.3126,70.2695,70.304,82300.0
2015-03-12 14:45:00,81.62,81.67,81.59,81.65,52200.0,70.304,70.347,70.2781,70.3298,52200.0
2015-03-12 14:50:00,81.65,81.7,81.58,81.59,114200.0,70.3298,70.3729,70.2695,70.2781,114200.0
2015-03-12 14:55:00,81.59,81.79,81.59,81.77,118500.0,70.2781,70.4504,70.2781,70.4332,118500.0
2015-03-12 15:00:00,81.77,81.92,81.77,81.92,134000.0,70.4332,70.5624,70.4332,70.5624,134000.0
2015-03-12 15:05:00,81.91,81.95,81.84,81.9,116500.0,70.5538,70.5882,70.4935,70.5452,116500.0
2015-03-12 15:10:00,81.9,81.95,81.87,81.93,135600.0,70.5452,70.5882,70.5193,70.571,135600.0
2015-03-12 15:15:00,81.92,81.93,81.9,81.91,81900.0,70.5624,70.571,70.5452,70.5538,81900.0
2015-03-12 15:20:00,81.92,81.97,81.87,81.9,190100.0,70.5624,70.6054,70.5193,70.5452,190100.0
2015-03-12 15:25:00,81.9,81.95,81.88,81.94,75500.0,70.5452,70.5882,70.5279,70.5796,75500.0
2015-03-12 15:30:00,81.95,82.0,81.87,81.89,205200.0,70.5882,70.6313,70.5193,70.5365,205200.0
2015-03-12 15:35:00,81.89,81.91,81.79,81.8,187800.0,70.5365,70.5538,70.4504,70.459,187800.0
2015-03-12 15:40:00,81.8,81.8,81.69,81.74,197100.0,70.459,70.459,70.3643,70.4073,197100.0
2015-03-12 15:45:00,81.75,81.75,81.65,81.75,259400.0,70.4159,70.4159,70.3298,70.4159,259400.0
2015-03-12 15:50:00,81.74,81.76,81.66,81.67,301000.0,70.4073,70.4246,70.3384,70.347,301000.0
2015-03-12 15:55:00,81.67,81.68,81.53,81.57,588800.0,70.347,70.3557,70.2264,70.2609,588800.0
2015-03-13 09:30:00,81.5,81.65,81.0,81.03,302800.0,70.2006,70.3298,69.7699,69.7958,302800.0
2015-03-13 09:35:00,81.05,81.28,80.95,81.2,331800.0,69.813,70.0111,69.7269,69.9422,331800.0
2015-03-13 09:40:00,81.21,81.25,80.93,81.06,75000.0,69.9508,69.9853,69.7096,69.8216,75000.0
2015-03-13 09:45:00,81.05,81.06,80.81,80.93,208800.0,69.813,69.8216,69.6063,69.7096,208800.0
2015-03-13 09:50:00,80.93,80.94,80.71,80.72,122800.0,69.7096,69.7182,69.5201,69.5287,122800.0
2015-03-13 09:55:00,80.72,80.76,80.61,80.61,115600.0,69.5287,69.5632,69.434,69.434,115600.0
2015-03-13 10:00:00,80.61,80.78,80.57,80.57,68500.0,69.434,69.5804,69.3995,69.3995,68500.0
2015-03-13 10:05:00,80.57,80.65,80.49,80.58,93400.0,69.3995,69.4685,69.3306,69.4082,93400.0
2015-03-13 10:10:00,80.58,80.71,80.53,80.7,140200.0,69.4082,69.5201,69.3651,69.5115,140200.0
2015-03-13 10:15:00,80.69,80.88,80.67,80.87,95100.0,69.5029,69.6666,69.4857,69.658,95100.0
2015-03-13 10:20:00,80.86,80.89,80.75,80.79,75200.0,69.6493,69.6752,69.5546,69.589,75200.0
2015-03-13 10:25:00,80.79,80.8,80.54,80.58,64300.0,69.589,69.5977,69.3737,69.4082,64300.0
2015-03-13 10:30:00,80.57,80.58,80.47,80.52,73200.0,69.3995,69.4082,69.3134,69.3565,73200.0
2015-03-13 10:35:00,80.52,80.52,80.33,80.42,82000.0,69.3565,69.3565,69.1928,69.2703,82000.0
2015-03-13 10:40:00,80.41,80.47,80.36,80.36,68300.0,69.2617,69.3134,69.2187,69.2187,68300.0
2015-03-13 10:45:00,80.35,80.41,80.29,80.32,42500.0,69.21,69.2617,69.1584,69.1842,42500.0
2015-03-13 10:50:00,80.3,80.32,80.15,80.15,55500.0,69.167,69.1842,69.0378,69.0378,55500.0
2015-03-13 10:55:00,80.17,80.22,80.06,80.07,117600.0,69.055,69.0981,68.9603,68.9689,117600.0
2015-03-13 11:00:00,80.06,80.11,79.95,80.09,175800.0,68.9603,69.0033,68.8655,68.9861,175800.0
2015-03-13 11:05:00,80.09,80.12,80.04,80.1,64500.0,68.9861,69.0119,68.943,68.9947,64500.0
2015-03-13 11:10:00,80.11,80.26,80.11,80.25,88800.0,69.0033,69.1325,69.0033,69.1239,88800.0
2015-03-13 11:15:00,80.25,80.27,80.14,80.22,76100.0,69.1239,69.1411,69.0292,69.0981,76100.0
2015-03-13 11:20:00,80.22,80.23,80.07,80.09,49800.0,69.0981,69.1067,68.9689,68.9861,49800.0
2015-03-13 11:25:00,80.09,80.11,80.0,80.02,88100.0,68.9861,69.0033,68.9086,68.9258,88100.0
2015-03-13 11:30:00,80.02,80.09,80.0,80.07,76000.0,68.9258,68.9861,68.9086,68.9689,76000.0
2015-03-13 11:35:00,80.06,80.13,80.01,80.13,47000.0,68.9603,69.0205,68.9172,69.0205,47000.0
2015-03-13 11:40:00,80.13,80.14,80.07,80.14,37700.0,69.0205,69.0292,68.9689,69.0292,37700.0
2015-03-13 11:45:00,80.14,80.14,80.0,80.09,71100.0,69.0292,69.0292,68.9086,68.9861,71100.0
2015-03-13 11:50:00,80.09,80.15,80.05,80.15,49300.0,68.9861,69.0378,68.9516,69.0378,49300.0
2015-03-13 11:55:00,80.14,80.18,80.09,80.16,34900.0,69.0292,69.0636,68.9861,69.0464,34900.0
2015-03-13 12:00:00,80.15,80.17,80.01,80.05,38200.0,69.0378,69.055,68.9172,68.9516,38200.0
2015-03-13 12:05:00,80.06,80.14,80.04,80.13,19900.0,68.9603,69.0292,68.943,69.0205,19900.0
2015-03-13 12:10:00,80.12,80.18,80.1,80.12,35400.0,69.0119,69.0636,68.9947,69.0119,35400.0
2015-03-13 12:15:00,80.12,80.16,80.1,80.12,58700.0,69.0119,69.0464,68.9947,69.0119,58700.0
2015-03-13 12:20:00,80.13,80.23,80.13,80.2,22400.0,69.0205,69.1067,69.0205,69.0808,22400.0
2015-03-13 12:25:00,80.2,80.28,80.19,80.26,62100.0,69.0808,69.1498,69.0722,69.1325,62100.0
2015-03-13 12:30:00,80.26,80.33,80.25,80.31,20500.0,69.1325,69.1928,69.1239,69.1756,20500.0
2015-03-13 12:35:00,80.32,80.41,80.3,80.38,50200.0,69.1842,69.2617,69.167,69.2359,50200.0
2015-03-13 12:40:00,80.39,80.42,80.32,80.42,25000.0,69.2445,69.2703,69.1842,69.2703,25000.0
2015-03-13 12:45:00,80.42,80.42,80.25,80.31,49700.0,69.2703,69.2703,69.1239,69.1756,49700.0
2015-03-13 12:50:00,80.31,80.32,80.24,80.3,26600.0,69.1756,69.1842,69.1153,69.167,26600.0
2015-03-13 12:55:00,80.29,80.39,80.26,80.36,31400.0,69.1584,69.2445,69.1325,69.2187,31400.0
2015-03-13 13:00:00,80.36,80.36,80.25,80.31,32800.0,69.2187,69.2187,69.1239,69.1756,32800.0
2015-03-13 13:05:00,80.3,80.36,80.26,80.26,16000.0,69.167,69.2187,69.1325,69.1325,16000.0
2015-03-13 13:10:00,80.26,80.28,80.25,80.25,30700.0,69.1325,69.1498,69.1239,69.1239,30700.0
2015-03-13 13:15:00,80.25,80.26,80.13,80.16,39700.0,69.1239,69.1325,69.0205,69.0464,39700.0
2015-03-13 13:20:00,80.15,80.17,80.05,80.05,49900.0,69.0378,69.055,68.9516,68.9516,49900.0
2015-03-13 13:25:00,80.05,80.07,80.02,80.03,60200.0,68.9516,68.9689,68.9258,68.9344,60200.0
2015-03-13 13:30:00,80.03,80.07,80.02,80.05,48300.0,68.9344,68.9689,68.9258,68.9516,48300.0
2015-03-13 13:35:00,80.05,80.08,80.04,80.07,44000.0,68.9516,68.9775,68.943,68.9689,44000.0
2015-03-13 13:40:00,80.08,80.14,80.06,80.11,43500.0,68.9775,69.0292,68.9603,69.0033,43500.0
2015-03-13 13:45:00,80.11,80.21,80.09,80.18,38600.0,69.0033,69.0895,68.9861,69.0636,38600.0
2015-03-13 13:50:00,80.17,80.26,80.17,80.23,27400.0,69.055,69.1325,69.055,69.1067,27400.0
2015-03-13 13:55:00,80.22,80.22,80.11,80.11,32500.0,69.0981,69.0981,69.0033,69.0033,32500.0
2015-03-13 14:00:00,80.11,80.14,80.05,80.09,31100.0,69.0033,69.0292,68.9516,68.9861,31100.0
2015-03-13 14:05:00,80.08,80.15,80.05,80.05,32800.0,68.9775,69.0378,68.9516,68.9516,32800.0
2015-03-13 14:10:00,80.06,80.11,80.03,80.11,87500.0,68.9603,69.0033,68.9344,69.0033,87500.0
2015-03-13 14:15:00,80.11,80.14,80.06,80.09,41600.0,69.0033,69.0292,68.9603,68.9861,41600.0
2015-03-13 14:20:00,80.09,80.14,80.06,80.13,41100.0,68.9861,69.0292,68.9603,69.0205,41100.0
2015-03-13 14:25:00,80.13,80.27,80.11,80.27,64100.0,69.0205,69.1411,69.0033,69.1411,64100.0
2015-03-13 14:30:00,80.27,80.31,80.24,80.28,53000.0,69.1411,69.1756,69.1153,69.1498,53000.0
2015-03-13 14:35:00,80.28,80.31,80.18,80.19,41500.0,69.1498,69.1756,69.0636,69.0722,41500.0
2015-03-13 14:40:00,80.19,80.2,80.11,80.12,40200.0,69.0722,69.0808,69.0033,69.0119,40200.0
2015-03-13 14:45:00,80.12,80.19,80.11,80.13,43300.0,69.0119,69.0722,69.0033,69.0205,43300.0
2015-03-13 14:50:00,80.13,80.28,80.12,80.17,117400.0,69.0205,69.1498,69.0119,69.055,117400.0
2015-03-13 14:55:00,80.17,80.33,80.15,80.33,49200.0,69.055,69.1928,69.0378,69.1928,49200.0
2015-03-13 15:00:00,80.33,80.36,80.22,80.23,27900.0,69.1928,69.2187,69.0981,69.1067,27900.0
2015-03-13 15:05:00,80.22,80.24,80.16,80.17,40200.0,69.0981,69.1153,69.0464,69.055,40200.0
2015-03-13 15:10:00,80.17,80.29,80.17,80.28,63300.0,69.055,69.1584,69.055,69.1498,63300.0
2015-03-13 15:15:00,80.28,80.4,80.26,80.28,61500.0,69.1498,69.2531,69.1325,69.1498,61500.0
2015-03-13 15:20:00,80.28,80.36,80.26,80.36,49600.0,69.1498,69.2187,69.1325,69.2187,49600.0
2015-03-13 15:25:00,80.36,80.42,80.3,80.42,82700.0,69.2187,69.2703,69.167,69.2703,82700.0
2015-03-13 15:30:00,80.42,80.46,80.28,80.31,128900.0,69.2703,69.3048,69.1498,69.1756,128900.0
2015-03-13 15:35:00,80.31,80.42,80.29,80.42,53200.0,69.1756,69.2703,69.1584,69.2703,53200.0
2015-03-13 15:40:00,80.42,80.6,80.41,80.44,109500.0,69.2703,69.4254,69.2617,69.2876,109500.0
2015-03-13 15:45:00,80.45,80.51,80.42,80.44,127200.0,69.2962,69.3479,69.2703,69.2876,127200.0
2015-03-13 15:50:00,80.44,80.66,80.43,80.66,366300.0,69.2876,69.4771,69.279,69.4771,366300.0
2015-03-13 15:55:00,80.67,80.7,80.57,80.6,334200.0,69.4857,69.5115,69.3995,69.4254,334200.0
2015-03-16 09:30:00,80.88,81.3,80.88,81.14,163200.0,69.6666,70.0283,69.6666,69.8905,163200.0
2015-03-16 09:35:00,81.14,81.23,80.79,80.99,112400.0,69.8905,69.968,69.589,69.7613,112400.0
2015-03-16 09:40:00,81.0,81.01,80.75,80.9,38600.0,69.7699,69.7785,69.5546,69.6838,38600.0
2015-03-16 09:45:00,80.9,81.09,80.83,81.09,72900.0,69.6838,69.8475,69.6235,69.8475,72900.0
2015-03-16 09:50:00,81.09,81.39,81.09,81.34,102900.0,69.8475,70.1059,69.8475,70.0628,102900.0
2015-03-16 09:55:00,81.34,81.36,81.24,81.29,58600.0,70.0628,70.08,69.9767,70.0197,58600.0
2015-03-16 10:00:00,81.29,81.35,81.2,81.25,70100.0,70.0197,70.0714,69.9422,69.9853,70100.0
2015-03-16 10:05:00,81.25,81.27,81.18,81.21,66300.0,69.9853,70.0025,69.925,69.9508,66300.0
2015-03-16 10:10:00,81.2,81.25,81.19,81.2,46400.0,69.9422,69.9853,69.9336,69.9422,46400.0
2015-03-16 10:15:00,81.2,81.24,81.15,81.22,70400.0,69.9422,69.9767,69.8991,69.9594,70400.0
2015-03-16 10:20:00,81.22,81.24,81.17,81.22,45000.0,69.9594,69.9767,69.9164,69.9594,45000.0
2015-03-16 10:25:00,81.21,81.22,81.17,81.2,77400.0,69.9508,69.9594,69.9164,69.9422,77400.0
2015-03-16 10:30:00,81.2,81.21,81.17,81.19,55700.0,69.9422,69.9508,69.9164,69.9336,55700.0
2015-03-16 10:35:00,81.19,81.24,81.18,81.23,61300.0,69.9336,69.9767,69.925,69.968,61300.0
2015-03-16 10:40:00,81.23,81.28,81.22,81.26,61400.0,69.968,70.0111,69.9594,69.9939,61400.0
2015-03-16 10:45:00,81.26,81.32,81.26,81.3,65100.0,69.9939,70.0456,69.9939,70.0283,65100.0
2015-03-16 10:50:00,81.31,81.35,81.25,81.27,81000.0,70.037,70.0714,69.9853,70.0025,81000.0
2015-03-16 10:55:00,81.26,81.34,81.26,81.32,42100.0,69.9939,70.0628,69.9939,70.0456,42100.0
2015-03-16 11:00:00,81.32,81.37,81.31,81.34,55600.0,70.0456,70.0886,70.037,70.0628,55600.0
2015-03-16 11:05:00,81.34,81.44,81.34,81.4,66300.0,70.0628,70.1489,70.0628,70.1145,66300.0
2015-03-16 11:10:00,81.41,81.57,81.41,81.55,104400.0,70.1231,70.2609,70.1231,70.2437,104400.0
2015-03-16 11:15:00,81.55,81.55,81.43,81.46,53200.0,70.2437,70.2437,70.1403,70.1662,53200.0
2015-03-16 11:20:00,81.46,81.49,81.42,81.45,39000.0,70.1662,70.192,70.1317,70.1575,39000.0
2015-03-16 11:25:00,81.45,81.48,81.44,81.45,60600.0,70.1575,70.1834,70.1489,70.1575,60600.0
2015-03-16 11:30:00,81.46,81.48,81.45,81.47,68500.0,70.1662,70.1834,70.1575,70.1748,68500.0
2015-03-16 11:35:00,81.46,81.53,81.45,81.53,60100.0,70.1662,70.2264,70.1575,70.2264,60100.0
2015-03-16 11:40:00,81.53,81.57,81.52,81.56,55700.0,70.2264,70.2609,70.2178,70.2523,55700.0
2015-03-16 11:45:00,81.57,81.61,81.55,81.56,80700.0,70.2609,70.2954,70.2437,70.2523,80700.0
2015-03-16 11:50:00,81.55,81.61,81.54,81.55,37700.0,70.2437,70.2954,70.2351,70.2437,37700.0
2015-03-16 11:55:00,81.55,81.57,81.51,81.52,26200.0,70.2437,70.2609,70.2092,70.2178,26200.0
2015-03-16 12:00:00,81.53,81.54,81.49,81.52,32700.0,70.2264,70.2351,70.192,70.2178,32700.0
2015-03-16 12:05:00,81.52,81.53,81.49,81.5,43300.0,70.2178,70.2264,70.192,70.2006,43300.0
2015-03-16 12:10:00,81.49,81.5,81.46,81.48,29400.0,70.192,70.2006,70.1662,70.1834,29400.0
2015-03-16 12:15:00,81.47,81.52,81.46,81.51,37500.0,70.1748,70.2178,70.1662,70.2092,37500.0
2015-03-16 12:20:00,81.5,81.51,81.42,81.42,36000.0,70.2006,70.2092,70.1317,70.1317,36000.0
2015-03-16 12:25:00,81.42,81.42,81.34,81.35,35000.0,70.1317,70.1317,70.0628,70.0714,35000.0
2015-03-16 12:30:00,81.35,81.38,81.3,81.33,46100.0,70.0714,70.0972,70.0283,70.0542,46100.0
2015-03-16 12:35:00,81.33,81.41,81.31,81.36,20800.0,70.0542,70.1231,70.037,70.08,20800.0
2015-03-16 12:40:00,81.37,81.42,81.34,81.35,24400.0,70.0886,70.1317,70.0628,70.0714,24400.0
2015-03-16 12:45:00,81.35,81.37,81.34,81.34,36600.0,70.0714,70.0886,70.0628,70.0628,36600.0
2015-03-16 12:50:00,81.35,81.38,81.34,81.34,27400.0,70.0714,70.0972,70.0628,70.0628,27400.0
2015-03-16 12:55:00,81.35,81.37,81.31,81.32,21500.0,70.0714,70.0886,70.037,70.0456,21500.0
2015-03-16 13:00:00,81.31,81.32,81.23,81.24,42900.0,70.037,70.0456,69.968,69.9767,42900.0
2015-03-16 13:05:00,81.24,81.3,81.23,81.3,34700.0,69.9767,70.0283,69.968,70.0283,34700.0
2015-03-16 13:10:00,81.3,81.34,81.29,81.3,26300.0,70.0283,70.0628,70.0197,70.0283,26300.0
2015-03-16 13:15:00,81.3,81.34,81.27,81.27,27000.0,70.0283,70.0628,70.0025,70.0025,27000.0
2015-03-16 13:20:00,81.28,81.29,81.24,81.28,31300.0,70.0111,70.0197,69.9767,70.0111,31300.0
2015-03-16 13:25:00,81.28,81.34,81.27,81.34,31200.0,70.0111,70.0628,70.0025,70.0628,31200.0
2015-03-16 13:30:00,81.34,81.41,81.34,81.37,30600.0,70.0628,70.1231,70.0628,70.0886,30600.0
2015-03-16 13:35:00,81.37,81.37,81.34,81.36,20300.0,70.0886,70.0886,70.0628,70.08,20300.0
2015-03-16 13:40:00,81.37,81.38,81.34,81.36,34000.0,70.0886,70.0972,70.0628,70.08,34000.0
2015-03-16 13:45:00,81.37,81.41,81.35,81.39,28300.0,70.0886,70.1231,70.0714,70.1059,28300.0
2015-03-16 13:50:00,81.39,81.42,81.38,81.4,18800.0,70.1059,70.1317,70.0972,70.1145,18800.0
2015-03-16 13:55:00,81.41,81.43,81.39,81.41,47900.0,70.1231,70.1403,70.1059,70.1231,47900.0
2015-03-16 14:00:00,81.42,81.51,81.41,81.5,45000.0,70.1317,70.2092,70.1231,70.2006,45000.0
2015-03-16 14:05:00,81.5,81.55,81.5,81.54,39000.0,70.2006,70.2437,70.2006,70.2351,39000.0
2015-03-16 14:10:00,81.54,81.56,81.51,81.52,48100.0,70.2351,70.2523,70.2092,70.2178,48100.0
2015-03-16 14:15:00,81.52,81.53,81.49,81.52,37700.0,70.2178,70.2264,70.192,70.2178,37700.0
2015-03-16 14:20:00,81.53,81.56,81.51,81.56,61800.0,70.2264,70.2523,70.2092,70.2523,61800.0
2015-03-16 14:25:00,81.56,81.56,81.52,81.53,47300.0,70.2523,70.2523,70.2178,70.2264,47300.0
2015-03-16 14:30:00,81.54,81.55,81.48,81.51,44600.0,70.2351,70.2437,70.1834,70.2092,44600.0
2015-03-16 14:35:00,81.51,81.52,81.49,81.49,19100.0,70.2092,70.2178,70.192,70.192,19100.0
2015-03-16 14:40:00,81.5,81.61,81.49,81.59,36200.0,70.2006,70.2954,70.192,70.2781,36200.0
2015-03-16 14:45:00,81.59,81.66,81.54,81.55,56700.0,70.2781,70.3384,70.2351,70.2437,56700.0
2015-03-16 14:50:00,81.54,81.56,81.5,81.51,35100.0,70.2351,70.2523,70.2006,70.2092,35100.0
2015-03-16 14:55:00,81.51,81.52,81.46,81.49,44600.0,70.2092,70.2178,70.1662,70.192,44600.0
2015-03-16 15:00:00,81.5,81.55,81.48,81.54,51000.0,70.2006,70.2437,70.1834,70.2351,51000.0
2015-03-16 15:05:00,81.54,81.57,81.53,81.56,31400.0,70.2351,70.2609,70.2264,70.2523,31400.0
2015-03-16 15:10:00,81.56,81.57,81.53,81.57,43600.0,70.2523,70.2609,70.2264,70.2609,43600.0
2015-03-16 15:15:00,81.56,81.57,81.54,81.54,32600.0,70.2523,70.2609,70.2351,70.2351,32600.0
2015-03-16 15:20:00,81.54,81.55,81.51,81.55,69900.0,70.2351,70.2437,70.2092,70.2437,69900.0
2015-03-16 15:25:00,81.55,81.57,81.54,81.56,53200.0,70.2437,70.2609,70.2351,70.2523,53200.0
2015-03-16 15:30:00,81.57,81.59,81.53,81.53,77400.0,70.2609,70.2781,70.2264,70.2264,77400.0
2015-03-16 15:35:00,81.54,81.54,81.48,81.5,71900.0,70.2351,70.2351,70.1834,70.2006,71900.0
2015-03-16 15:40:00,81.49,81.51,81.45,81.46,82000.0,70.192,70.2092,70.1575,70.1662,82000.0
2015-03-16 15:45:00,81.47,81.51,81.41,81.43,126200.0,70.1748,70.2092,70.1231,70.1403,126200.0
2015-03-16 15:50:00,81.43,81.46,81.39,81.4,109800.0,70.1403,70.1662,70.1059,70.1145,109800.0
2015-03-16 15:55:00,81.41,81.54,81.39,81.52,232300.0,70.1231,70.2351,70.1059,70.2178,232300.0
2015-03-17 09:30:00,81.2,81.2,80.71,80.83,118400.0,69.9422,69.9422,69.5201,69.6235,118400.0
2015-03-17 09:35:00,80.82,81.14,80.81,81.1,71800.0,69.6149,69.8905,69.6063,69.8561,71800.0
2015-03-17 09:40:00,81.11,81.14,80.65,80.7,74400.0,69.8647,69.8905,69.4685,69.5115,74400.0
2015-03-17 09:45:00,80.7,80.85,80.67,80.72,62200.0,69.5115,69.6407,69.4857,69.5287,62200.0
2015-03-17 09:50:00,80.7,80.7,80.55,80.62,62300.0,69.5115,69.5115,69.3823,69.4426,62300.0
2015-03-17 09:55:00,80.63,80.72,80.62,80.68,27500.0,69.4512,69.5287,69.4426,69.4943,27500.0
2015-03-17 10:00:00,80.66,80.76,80.59,80.76,63100.0,69.4771,69.5632,69.4168,69.5632,63100.0
2015-03-17 10:05:00,80.76,80.81,80.74,80.77,31700.0,69.5632,69.6063,69.546,69.5718,31700.0
2015-03-17 10:10:00,80.77,80.89,80.71,80.73,38800.0,69.5718,69.6752,69.5201,69.5374,38800.0
2015-03-17 10:15:00,80.72,80.78,80.65,80.78,57100.0,69.5287,69.5804,69.4685,69.5804,57100.0
2015-03-17 10:20:00,80.79,80.87,80.74,80.78,34400.0,69.589,69.658,69.546,69.5804,34400.0
2015-03-17 10:25:00,80.77,80.82,80.74,80.81,25700.0,69.5718,69.6149,69.546,69.6063,25700.0
2015-03-17 10:30:00,80.82,81.0,80.82,80.97,43600.0,69.6149,69.7699,69.6149,69.7441,43600.0
2015-03-17 10:35:00,80.96,80.96,80.86,80.88,43000.0,69.7355,69.7355,69.6493,69.6666,43000.0
2015-03-17 10:40:00,80.88,80.93,80.82,80.93,65800.0,69.6666,69.7096,69.6149,69.7096,65800.0
2015-03-17 10:45:00,80.93,81.0,80.9,80.9,24400.0,69.7096,69.7699,69.6838,69.6838,24400.0
2015-03-17 10:50:00,80.89,81.0,80.88,80.99,39900.0,69.6752,69.7699,69.6666,69.7613,39900.0
2015-03-17 10:55:00,80.99,81.0,80.85,80.87,109500.0,69.7613,69.7699,69.6407,69.658,109500.0
2015-03-17 11:00:00,80.86,80.88,80.76,80.83,66000.0,69.6493,69.6666,69.5632,69.6235,66000.0
2015-03-17 11:05:00,80.84,80.92,80.83,80.91,72500.0,69.6321,69.701,69.6235,69.6924,72500.0
2015-03-17 11:10:00,80.9,80.94,80.88,80.9,24800.0,69.6838,69.7182,69.6666,69.6838,24800.0
2015-03-17 11:15:00,80.91,80.91,80.79,80.81,59400.0,69.6924,69.6924,69.589,69.6063,59400.0
2015-03-17 11:20:00,80.79,80.9,80.79,80.88,39900.0,69.589,69.6838,69.589,69.6666,39900.0
2015-03-17 11:25:00,80.88,80.92,80.85,80.91,15100.0,69.6666,69.701,69.6407,69.6924,15100.0
2015-03-17 11:30:00,80.9,80.94,80.86,80.94,15100.0,69.6838,69.7182,69.6493,69.7182,15100.0
2015-03-17 11:35:00,80.95,80.95,80.88,80.9,16400.0,69.7269,69.7269,69.6666,69.6838,16400.0
2015-03-17 11:40:00,80.88,80.91,80.83,80.91,34700.0,69.6666,69.6924,69.6235,69.6924,34700.0
2015-03-17 11:45:00,80.9,80.98,80.89,80.9,22300.0,69.6838,69.7527,69.6752,69.6838,22300.0
2015-03-17 11:50:00,80.9,80.9,80.85,80.87,29100.0,69.6838,69.6838,69.6407,69.658,29100.0
2015-03-17 11:55:00,80.87,80.91,80.86,80.91,37400.0,69.658,69.6924,69.6493,69.6924,37400.0
2015-03-17 12:00:00,80.91,80.92,80.8,80.81,30100.0,69.6924,69.701,69.5977,69.6063,30100.0
2015-03-17 12:05:00,80.81,80.84,80.75,80.8,24400.0,69.6063,69.6321,69.5546,69.5977,24400.0
2015-03-17 12:10:00,80.8,80.85,80.74,80.78,45100.0,69.5977,69.6407,69.546,69.5804,45100.0
2015-03-17 12:15:00,80.77,80.78,80.72,80.73,12600.0,69.5718,69.5804,69.5287,69.5374,12600.0
2015-03-17 12:20:00,80.73,80.77,80.7,80.71,23500.0,69.5374,69.5718,69.5115,69.5201,23500.0
2015-03-17 12:25:00,80.7,80.78,80.68,80.73,130700.0,69.5115,69.5804,69.4943,69.5374,130700.0
2015-03-17 12:30:00,80.73,80.81,80.68,80.81,28300.0,69.5374,69.6063,69.4943,69.6063,28300.0
2015-03-17 12:35:00,80.8,80.95,80.79,80.92,22200.0,69.5977,69.7269,69.589,69.701,22200.0
2015-03-17 12:40:00,80.92,80.94,80.77,80.78,75000.0,69.701,69.7182,69.5718,69.5804,75000.0
2015-03-17 12:45:00,80.79,80.81,80.76,80.8,36400.0,69.589,69.6063,69.5632,69.5977,36400.0
2015-03-17 12:50:00,80.79,80.8,80.73,80.73,37100.0,69.589,69.5977,69.5374,69.5374,37100.0
2015-03-17 12:55:00,80.74,80.8,80.73,80.79,43100.0,69.546,69.5977,69.5374,69.589,43100.0
2015-03-17 13:00:00,80.79,80.8,80.77,80.8,64300.0,69.589,69.5977,69.5718,69.5977,64300.0
2015-03-17 13:05:00,80.8,80.91,80.79,80.91,24800.0,69.5977,69.6924,69.589,69.6924,24800.0
2015-03-17 13:10:00,80.91,80.97,80.88,80.96,18300.0,69.6924,69.7441,69.6666,69.7355,18300.0
2015-03-17 13:15:00,80.96,81.0,80.87,80.89,33900.0,69.7355,69.7699,69.658,69.6752,33900.0
2015-03-17 13:20:00,80.89,80.91,80.86,80.91,21300.0,69.6752,69.6924,69.6493,69.6924,21300.0
2015-03-17 13:25:00,80.9,80.93,80.88,80.93,19300.0,69.6838,69.7096,69.6666,69.7096,19300.0
2015-03-17 13:30:00,80.93,80.95,80.89,80.9,20200.0,69.7096,69.7269,69.6752,69.6838,20200.0
2015-03-17 13:35:00,80.89,80.9,80.78,80.79,37000.0,69.6752,69.6838,69.5804,69.589,37000.0
2015-03-17 13:40:00,80.78,80.84,80.78,80.79,24500.0,69.5804,69.6321,69.5804,69.589,24500.0
2015-03-17 13:45:00,80.81,80.81,80.71,80.76,20300.0,69.6063,69.6063,69.5201,69.5632,20300.0
2015-03-17 13:50:00,80.76,80.86,80.75,80.79,23700.0,69.5632,69.6493,69.5546,69.589,23700.0
2015-03-17 13:55:00,80.77,80.89,80.76,80.88,41700.0,69.5718,69.6752,69.5632,69.6666,41700.0
2015-03-17 14:00:00,80.87,80.97,80.85,80.87,22700.0,69.658,69.7441,69.6407,69.658,22700.0
2015-03-17 14:05:00,80.87,80.89,80.84,80.84,26700.0,69.658,69.6752,69.6321,69.6321,26700.0
2015-03-17 14:10:00,80.85,80.9,80.84,80.85,26200.0,69.6407,69.6838,69.6321,69.6407,26200.0
2015-03-17 14:15:00,80.85,80.86,80.79,80.85,26500.0,69.6407,69.6493,69.589,69.6407,26500.0
2015-03-17 14:20:00,80.85,80.86,80.77,80.78,22200.0,69.6407,69.6493,69.5718,69.5804,22200.0
2015-03-17 14:25:00,80.77,80.81,80.72,80.75,26700.0,69.5718,69.6063,69.5287,69.5546,26700.0
2015-03-17 14:30:00,80.75,80.8,80.73,80.77,30100.0,69.5546,69.5977,69.5374,69.5718,30100.0
2015-03-17 14:35:00,80.76,80.78,80.7,80.78,24900.0,69.5632,69.5804,69.5115,69.5804,24900.0
2015-03-17 14:40:00,80.77,80.79,80.74,80.77,25100.0,69.5718,69.589,69.546,69.5718,25100.0
2015-03-17 14:45:00,80.77,80.82,80.74,80.74,20300.0,69.5718,69.6149,69.546,69.546,20300.0
2015-03-17 14:50:00,80.74,80.8,80.68,80.79,37500.0,69.546,69.5977,69.4943,69.589,37500.0
2015-03-17 14:55:00,80.78,80.84,80.77,80.84,55800.0,69.5804,69.6321,69.5718,69.6321,55800.0
2015-03-17 15:00:00,80.84,80.92,80.82,80.92,37300.0,69.6321,69.701,69.6149,69.701,37300.0
2015-03-17 15:05:00,80.92,80.96,80.92,80.93,36000.0,69.701,69.7355,69.701,69.7096,36000.0
2015-03-17 15:10:00,80.93,81.03,80.92,81.03,34800.0,69.7096,69.7958,69.701,69.7958,34800.0
2015-03-17 15:15:00,81.02,81.07,80.99,81.06,35900.0,69.7872,69.8302,69.7613,69.8216,35900.0
2015-03-17 15:20:00,81.06,81.13,81.06,81.11,51700.0,69.8216,69.8819,69.8216,69.8647,51700.0
2015-03-17 15:25:00,81.11,81.17,81.1,81.16,51400.0,69.8647,69.9164,69.8561,69.9077,51400.0
2015-03-17 15:30:00,81.15,81.21,81.13,81.21,49900.0,69.8991,69.9508,69.8819,69.9508,49900.0
2015-03-17 15:35:00,81.2,81.2,81.1,81.11,79600.0,69.9422,69.9422,69.8561,69.8647,79600.0
2015-03-17 15:40:00,81.11,81.11,80.98,81.01,121400.0,69.8647,69.8647,69.7527,69.7785,121400.0
2015-03-17 15:45:00,81.01,81.14,81.0,81.09,110100.0,69.7785,69.8905,69.7699,69.8475,110100.0
2015-03-17 15:50:00,81.1,81.12,81.06,81.1,113400.0,69.8561,69.8733,69.8216,69.8561,113400.0
2015-03-17 15:55:00,81.11,81.12,80.97,81.05,251800.0,69.8647,69.8733,69.7441,69.813,251800.0
2015-03-18 09:30:00,80.58,80.61,80.27,80.45,144500.0,69.4082,69.434,69.1411,69.2962,144500.0
2015-03-18 09:35:00,80.4,80.58,80.33,80.57,36100.0,69.2531,69.4082,69.1928,69.3995,36100.0
2015-03-18 09:40:00,80.57,80.57,80.45,80.52,77800.0,69.3995,69.3995,69.2962,69.3565,77800.0
2015-03-18 09:45:00,80.49,80.51,80.44,80.49,41500.0,69.3306,69.3479,69.2876,69.3306,41500.0
2015-03-18 09:50:00,80.47,80.49,80.45,80.47,37000.0,69.3134,69.3306,69.2962,69.3134,37000.0
2015-03-18 09:55:00,80.45,80.52,80.34,80.51,110100.0,69.2962,69.3565,69.2014,69.3479,110100.0
2015-03-18 10:00:00,80.51,80.67,80.49,80.67,41400.0,69.3479,69.4857,69.3306,69.4857,41400.0
2015-03-18 10:05:00,80.67,80.7,80.65,80.67,33100.0,69.4857,69.5115,69.4685,69.4857,33100.0
2015-03-18 10:10:00,80.66,80.78,80.58,80.77,63500.0,69.4771,69.5804,69.4082,69.5718,63500.0
2015-03-18 10:15:00,80.78,80.8,80.73,80.79,41200.0,69.5804,69.5977,69.5374,69.589,41200.0
2015-03-18 10:20:00,80.79,80.86,80.78,80.85,34400.0,69.589,69.6493,69.5804,69.6407,34400.0
2015-03-18 10:25:00,80.85,81.0,80.84,80.99,68700.0,69.6407,69.7699,69.6321,69.7613,68700.0
2015-03-18 10:30:00,80.98,81.0,80.82,80.88,33700.0,69.7527,69.7699,69.6149,69.6666,33700.0
2015-03-18 10:35:00,80.87,80.99,80.84,80.99,41100.0,69.658,69.7613,69.6321,69.7613,41100.0
2015-03-18 10:40:00,80.98,80.99,80.87,80.93,26800.0,69.7527,69.7613,69.658,69.7096,26800.0
2015-03-18 10:45:00,80.92,80.93,80.85,80.85,30500.0,69.701,69.7096,69.6407,69.6407,30500.0
2015-03-18 10:50:00,80.84,80.87,80.79,80.86,21200.0,69.6321,69.658,69.589,69.6493,21200.0
2015-03-18 10:55:00,80.85,80.95,80.85,80.93,26400.0,69.6407,69.7269,69.6407,69.7096,26400.0
2015-03-18 11:00:00,80.92,80.93,80.83,80.84,15300.0,69.701,69.7096,69.6235,69.6321,15300.0
2015-03-18 11:05:00,80.83,80.85,80.75,80.76,23200.0,69.6235,69.6407,69.5546,69.5632,23200.0
2015-03-18 11:10:00,80.76,80.77,80.55,80.57,39800.0,69.5632,69.5718,69.3823,69.3995,39800.0
2015-03-18 11:15:00,80.56,80.67,80.56,80.64,29300.0,69.3909,69.4857,69.3909,69.4598,29300.0
2015-03-18 11:20:00,80.63,80.63,80.55,80.59,71500.0,69.4512,69.4512,69.3823,69.4168,71500.0
2015-03-18 11:25:00,80.59,80.63,80.5,80.51,63400.0,69.4168,69.4512,69.3393,69.3479,63400.0
2015-03-18 11:30:00,80.51,80.55,80.47,80.53,67400.0,69.3479,69.3823,69.3134,69.3651,67400.0
2015-03-18 11:35:00,80.55,80.63,80.54,80.56,61000.0,69.3823,69.4512,69.3737,69.3909,61000.0
2015-03-18 11:40:00,80.55,80.72,80.54,80.72,41700.0,69.3823,69.5287,69.3737,69.5287,41700.0
2015-03-18 11:45:00,80.71,80.72,80.56,80.63,40800.0,69.5201,69.5287,69.3909,69.4512,40800.0
2015-03-18 11:50:00,80.63,80.66,80.55,80.6,22400.0,69.4512,69.4771,69.3823,69.4254,22400.0
2015-03-18 11:55:00,80.6,80.62,80.51,80.56,40800.0,69.4254,69.4426,69.3479,69.3909,40800.0
2015-03-18 12:00:00,80.56,80.59,80.48,80.58,92500.0,69.3909,69.4168,69.322,69.4082,92500.0
2015-03-18 12:05:00,80.58,80.58,80.48,80.49,50100.0,69.4082,69.4082,69.322,69.3306,50100.0
2015-03-18 12:10:00,80.5,80.53,80.44,80.48,38000.0,69.3393,69.3651,69.2876,69.322,38000.0
2015-03-18 12:15:00,80.48,80.54,80.48,80.51,37600.0,69.322,69.3737,69.322,69.3479,37600.0
2015-03-18 12:20:00,80.51,80.51,80.37,80.4,96700.0,69.3479,69.3479,69.2273,69.2531,96700.0
2015-03-18 12:25:00,80.39,80.48,80.37,80.48,30900.0,69.2445,69.322,69.2273,69.322,30900.0
2015-03-18 12:30:00,80.48,80.55,80.47,80.51,39900.0,69.322,69.3823,69.3134,69.3479,39900.0
2015-03-18 12:35:00,80.51,80.7,80.51,80.69,34100.0,69.3479,69.5115,69.3479,69.5029,34100.0
2015-03-18 12:40:00,80.69,80.72,80.68,80.68,55400.0,69.5029,69.5287,69.4943,69.4943,55400.0
2015-03-18 12:45:00,80.69,80.72,80.67,80.72,52000.0,69.5029,69.5287,69.4857,69.5287,52000.0
2015-03-18 12:50:00,80.71,80.73,80.69,80.73,55000.0,69.5201,69.5374,69.5029,69.5374,55000.0
2015-03-18 12:55:00,80.74,80.81,80.66,80.67,36200.0,69.546,69.6063,69.4771,69.4857,36200.0
2015-03-18 13:00:00,80.66,80.69,80.62,80.64,19200.0,69.4771,69.5029,69.4426,69.4598,19200.0
2015-03-18 13:05:00,80.64,80.81,80.64,80.8,80400.0,69.4598,69.6063,69.4598,69.5977,80400.0
2015-03-18 13:10:00,80.81,80.81,80.67,80.67,12100.0,69.6063,69.6063,69.4857,69.4857,12100.0
2015-03-18 13:15:00,80.67,80.8,80.61,80.8,36200.0,69.4857,69.5977,69.434,69.5977,36200.0
2015-03-18 13:20:00,80.8,80.8,80.72,80.72,17500.0,69.5977,69.5977,69.5287,69.5287,17500.0
2015-03-18 13:25:00,80.71,80.77,80.68,80.75,34500.0,69.5201,69.5718,69.4943,69.5546,34500.0
2015-03-18 13:30:00,80.75,80.78,80.64,80.7,22500.0,69.5546,69.5804,69.4598,69.5115,22500.0
2015-03-18 13:35:00,80.69,80.7,80.6,80.62,37600.0,69.5029,69.5115,69.4254,69.4426,37600.0
2015-03-18 13:40:00,80.62,80.79,80.61,80.79,63000.0,69.4426,69.589,69.434,69.589,63000.0
2015-03-18 13:45:00,80.79,80.89,80.73,80.89,85400.0,69.589,69.6752,69.5374,69.6752,85400.0
2015-03-18 13:50:00,80.88,80.95,80.83,80.94,56000.0,69.6666,69.7269,69.6235,69.7182,56000.0
2015-03-18 13:55:00,80.94,81.12,80.91,81.06,59600.0,69.7182,69.8733,69.6924,69.8216,59600.0
2015-03-18 14:00:00,81.11,81.94,80.94,81.68,133100.0,69.8647,70.5796,69.7182,70.3557,133100.0
2015-03-18 14:05:00,81.68,81.89,81.42,81.69,60700.0,70.3557,70.5365,70.1317,70.3643,60700.0
2015-03-18 14:10:00,81.69,82.18,81.67,82.18,157400.0,70.3643,70.7863,70.347,70.7863,157400.0
2015-03-18 14:15:00,82.17,82.32,82.17,82.22,161900.0,70.7777,70.9069,70.7777,70.8208,161900.0
2015-03-18 14:20:00,82.23,82.3,82.09,82.15,88900.0,70.8294,70.8897,70.7088,70.7605,88900.0
2015-03-18 14:25:00,82.15,82.19,81.97,82.04,79600.0,70.7605,70.7949,70.6054,70.6657,79600.0
2015-03-18 14:30:00,82.05,82.27,81.96,82.16,83800.0,70.6744,70.8639,70.5968,70.7691,83800.0
2015-03-18 14:35:00,82.16,82.23,82.08,82.09,39000.0,70.7691,70.8294,70.7002,70.7088,39000.0
2015-03-18 14:40:00,82.1,82.2,82.09,82.1,46600.0,70.7174,70.8036,70.7088,70.7174,46600.0
2015-03-18 14:45:00,82.08,82.11,81.94,81.99,40600.0,70.7002,70.726,70.5796,70.6227,40600.0
2015-03-18 14:50:00,81.98,82.0,81.85,81.96,62500.0,70.6141,70.6313,70.5021,70.5968,62500.0
2015-03-18 14:55:00,81.98,82.03,81.81,81.94,56700.0,70.6141,70.6571,70.4676,70.5796,56700.0
2015-03-18 15:00:00,81.93,82.21,81.91,82.2,67100.0,70.571,70.8122,70.5538,70.8036,67100.0
2015-03-18 15:05:00,82.19,82.2,82.07,82.1,49900.0,70.7949,70.8036,70.6916,70.7174,49900.0
2015-03-18 15:10:00,82.11,82.24,82.09,82.15,68800.0,70.726,70.838,70.7088,70.7605,68800.0
2015-03-18 15:15:00,82.15,82.26,82.12,82.13,75500.0,70.7605,70.8552,70.7346,70.7433,75500.0
2015-03-18 15:20:00,82.13,82.15,81.96,82.02,93500.0,70.7433,70.7605,70.5968,70.6485,93500.0
2015-03-18 15:25:00,82.01,82.01,81.88,81.88,43600.0,70.6399,70.6399,70.5279,70.5279,43600.0
2015-03-18 15:30:00,81.88,81.94,81.81,81.82,57300.0,70.5279,70.5796,70.4676,70.4762,57300.0
2015-03-18 15:35:00,81.83,81.84,81.75,81.8,78900.0,70.4849,70.4935,70.4159,70.459,78900.0
2015-03-18 15:40:00,81.8,81.88,81.75,81.82,99600.0,70.459,70.5279,70.4159,70.4762,99600.0
2015-03-18 15:45:00,81.82,81.82,81.75,81.76,101800.0,70.4762,70.4762,70.4159,70.4246,101800.0
2015-03-18 15:50:00,81.76,81.82,81.68,81.8,150400.0,70.4246,70.4762,70.3557,70.459,150400.0
2015-03-18 15:55:00,81.8,81.92,81.76,81.87,225800.0,70.459,70.5624,70.4246,70.5193,225800.0
2015-03-19 09:30:00,81.84,81.85,81.42,81.48,121700.0,70.4935,70.5021,70.1317,70.1834,121700.0
2015-03-19 09:35:00,81.45,81.48,81.34,81.37,38000.0,70.1575,70.1834,70.0628,70.0886,38000.0
2015-03-19 09:40:00,81.38,81.41,81.2,81.21,80900.0,70.0972,70.1231,69.9422,69.9508,80900.0
2015-03-19 09:45:00,81.21,81.21,81.0,81.07,92800.0,69.9508,69.9508,69.7699,69.8302,92800.0
2015-03-19 09:50:00,81.06,81.1,80.94,80.98,52800.0,69.8216,69.8561,69.7182,69.7527,52800.0
2015-03-19 09:55:00,80.98,81.21,80.96,81.18,84000.0,69.7527,69.9508,69.7355,69.925,84000.0
2015-03-19 10:00:00,81.18,81.54,81.16,81.36,106900.0,69.925,70.2351,69.9077,70.08,106900.0
2015-03-19 10:05:00,81.35,81.48,81.32,81.46,52500.0,70.0714,70.1834,70.0456,70.1662,52500.0
2015-03-19 10:10:00,81.44,81.47,81.31,81.47,49000.0,70.1489,70.1748,70.037,70.1748,49000.0
2015-03-19 10:15:00,81.47,81.61,81.47,81.57,29000.0,70.1748,70.2954,70.1748,70.2609,29000.0
2015-03-19 10:20:00,81.56,81.72,81.55,81.68,38400.0,70.2523,70.3901,70.2437,70.3557,38400.0
2015-03-19 10:25:00,81.7,81.7,81.48,81.49,30900.0,70.3729,70.3729,70.1834,70.192,30900.0
2015-03-19 10:30:00,81.48,81.49,81.38,81.39,33000.0,70.1834,70.192,70.0972,70.1059,33000.0
2015-03-19 10:35:00,81.38,81.42,81.31,81.32,75900.0,70.0972,70.1317,70.037,70.0456,75900.0
2015-03-19 10:40:00,81.31,81.48,81.3,81.36,72400.0,70.037,70.1834,70.0283,70.08,72400.0
2015-03-19 10:45:00,81.36,81.37,81.27,81.29,29200.0,70.08,70.0886,70.0025,70.0197,29200.0
2015-03-19 10:50:00,81.3,81.32,81.24,81.32,19900.0,70.0283,70.0456,69.9767,70.0456,19900.0
2015-03-19 10:55:00,81.31,81.32,81.22,81.31,30100.0,70.037,70.0456,69.9594,70.037,30100.0
2015-03-19 11:00:00,81.31,81.41,81.29,81.39,23400.0,70.037,70.1231,70.0197,70.1059,23400.0
2015-03-19 11:05:00,81.39,81.55,81.38,81.46,36800.0,70.1059,70.2437,70.0972,70.1662,36800.0
2015-03-19 11:10:00,81.43,81.45,81.33,81.41,21100.0,70.1403,70.1575,70.0542,70.1231,21100.0
2015-03-19 11:15:00,81.41,81.54,81.41,81.53,34200.0,70.1231,70.2351,70.1231,70.2264,34200.0
2015-03-19 11:20:00,81.52,81.62,81.51,81.6,34800.0,70.2178,70.304,70.2092,70.2867,34800.0
2015-03-19 11:25:00,81.58,81.63,81.42,81.45,23800.0,70.2695,70.3126,70.1317,70.1575,23800.0
2015-03-19 11:30:00,81.44,81.47,81.23,81.26,40200.0,70.1489,70.1748,69.968,69.9939,40200.0
2015-03-19 11:35:00,81.25,81.29,81.17,81.22,19700.0,69.9853,70.0197,69.9164,69.9594,19700.0
2015-03-19 11:40:00,81.23,81.25,81.16,81.25,35000.0,69.968,69.9853,69.9077,69.9853,35000.0
2015-03-19 11:45:00,81.24,81.25,81.17,81.21,49100.0,69.9767,69.9853,69.9164,69.9508,49100.0
2015-03-19 11:50:00,81.2,81.26,81.16,81.25,77800.0,69.9422,69.9939,69.9077,69.9853,77800.0
2015-03-19 11:55:00,81.24,81.34,81.24,81.29,40500.0,69.9767,70.0628,69.9767,70.0197,40500.0
2015-03-19 12:00:00,81.29,81.3,81.19,81.23,37800.0,70.0197,70.0283,69.9336,69.968,37800.0
2015-03-19 12:05:00,81.22,81.32,81.21,81.3,25700.0,69.9594,70.0456,69.9508,70.0283,25700.0
2015-03-19 12:10:00,81.28,81.29,81.17,81.26,24600.0,70.0111,70.0197,69.9164,69.9939,24600.0
2015-03-19 12:15:00,81.26,81.3,81.21,81.29,29600.0,69.9939,70.0283,69.9508,70.0197,29600.0
2015-03-19 12:20:00,81.29,81.39,81.26,81.34,32200.0,70.0197,70.1059,69.9939,70.0628,32200.0
2015-03-19 12:25:00,81.33,81.48,81.32,81.48,26100.0,70.0542,70.1834,70.0456,70.1834,26100.0
2015-03-19 12:30:00,81.47,81.49,81.39,81.43,24000.0,70.1748,70.192,70.1059,70.1403,24000.0
2015-03-19 12:35:00,81.42,81.42,81.33,81.36,36100.0,70.1317,70.1317,70.0542,70.08,36100.0
2015-03-19 12:40:00,81.38,81.46,81.37,81.42,20600.0,70.0972,70.1662,70.0886,70.1317,20600.0
2015-03-19 12:45:00,81.4,81.47,81.38,81.42,14300.0,70.1145,70.1748,70.0972,70.1317,14300.0
2015-03-19 12:50:00,81.43,81.43,81.35,81.41,31500.0,70.1403,70.1403,70.0714,70.1231,31500.0
2015-03-19 12:55:00,81.4,81.47,81.4,81.44,24800.0,70.1145,70.1748,70.1145,70.1489,24800.0
2015-03-19 13:00:00,81.42,81.47,81.37,81.46,19400.0,70.1317,70.1748,70.0886,70.1662,19400.0
2015-03-19 13:05:00,81.47,81.47,81.34,81.34,18400.0,70.1748,70.1748,70.0628,70.0628,18400.0
2015-03-19 13:10:00,81.34,81.37,81.32,81.33,18300.0,70.0628,70.0886,70.0456,70.0542,18300.0
2015-03-19 13:15:00,81.33,81.49,81.33,81.49,23500.0,70.0542,70.192,70.0542,70.192,23500.0
2015-03-19 13:20:00,81.48,81.56,81.44,81.45,39200.0,70.1834,70.2523,70.1489,70.1575,39200.0
2015-03-19 13:25:00,81.46,81.56,81.45,81.54,28800.0,70.1662,70.2523,70.1575,70.2351,28800.0
2015-03-19 13:30:00,81.55,81.59,81.53,81.57,22900.0,70.2437,70.2781,70.2264,70.2609,22900.0
2015-03-19 13:35:00,81.57,81.58,81.52,81.54,33500.0,70.2609,70.2695,70.2178,70.2351,33500.0
2015-03-19 13:40:00,81.54,81.54,81.44,81.5,35000.0,70.2351,70.2351,70.1489,70.2006,35000.0
2015-03-19 13:45:00,81.49,81.52,81.43,81.47,20300.0,70.192,70.2178,70.1403,70.1748,20300.0
2015-03-19 13:50:00,81.47,81.57,81.46,81.56,25700.0,70.1748,70.2609,70.1662,70.2523,25700.0
2015-03-19 13:55:00,81.57,81.58,81.46,81.52,30300.0,70.2609,70.2695,70.1662,70.2178,30300.0
2015-03-19 14:00:00,81.52,81.59,81.52,81.57,32800.0,70.2178,70.2781,70.2178,70.2609,32800.0
2015-03-19 14:05:00,81.58,81.72,81.58,81.71,45200.0,70.2695,70.3901,70.2695,70.3815,45200.0
2015-03-19 14:10:00,81.71,81.77,81.57,81.57,40100.0,70.3815,70.4332,70.2609,70.2609,40100.0
2015-03-19 14:15:00,81.57,81.61,81.54,81.61,49600.0,70.2609,70.2954,70.2351,70.2954,49600.0
2015-03-19 14:20:00,81.6,81.6,81.5,81.56,27600.0,70.2867,70.2867,70.2006,70.2523,27600.0
2015-03-19 14:25:00,81.55,81.64,81.52,81.62,41100.0,70.2437,70.3212,70.2178,70.304,41100.0
2015-03-19 14:30:00,81.62,81.7,81.61,81.63,35300.0,70.304,70.3729,70.2954,70.3126,35300.0
2015-03-19 14:35:00,81.62,81.72,81.57,81.7,50000.0,70.304,70.3901,70.2609,70.3729,50000.0
2015-03-19 14:40:00,81.71,81.77,81.68,81.73,27400.0,70.3815,70.4332,70.3557,70.3987,27400.0
2015-03-19 14:45:00,81.73,81.82,81.71,81.78,73700.0,70.3987,70.4762,70.3815,70.4418,73700.0
2015-03-19 14:50:00,81.76,81.87,81.75,81.79,65900.0,70.4246,70.5193,70.4159,70.4504,65900.0
2015-03-19 14:55:00,81.78,81.88,81.75,81.84,72600.0,70.4418,70.5279,70.4159,70.4935,72600.0
2015-03-19 15:00:00,81.85,81.93,81.82,81.91,64900.0,70.5021,70.571,70.4762,70.5538,64900.0
2015-03-19 15:05:00,81.9,81.96,81.83,81.85,75500.0,70.5452,70.5968,70.4849,70.5021,75500.0
2015-03-19 15:10:00,81.81,81.83,81.71,81.76,36900.0,70.4676,70.4849,70.3815,70.4246,36900.0
2015-03-19 15:15:00,81.77,81.8,81.73,81.74,43400.0,70.4332,70.459,70.3987,70.4073,43400.0
2015-03-19 15:20:00,81.73,81.74,81.55,81.59,77500.0,70.3987,70.4073,70.2437,70.2781,77500.0
2015-03-19 15:25:00,81.58,81.64,81.56,81.58,71600.0,70.2695,70.3212,70.2523,70.2695,71600.0
2015-03-19 15:30:00,81.58,81.78,81.56,81.75,68700.0,70.2695,70.4418,70.2523,70.4159,68700.0
2015-03-19 15:35:00,81.74,81.79,81.69,81.76,44200.0,70.4073,70.4504,70.3643,70.4246,44200.0
2015-03-19 15:40:00,81.76,81.76,81.59,81.6,56100.0,70.4246,70.4246,70.2781,70.2867,56100.0
2015-03-19 15:45:00,81.59,81.65,81.57,81.58,84500.0,70.2781,70.3298,70.2609,70.2695,84500.0
2015-03-19 15:50:00,81.58,81.63,81.52,81.63,134700.0,70.2695,70.3126,70.2178,70.3126,134700.0
2015-03-19 15:55:00,81.63,81.63,81.52,81.55,293700.0,70.3126,70.3126,70.2178,70.2437,293700.0
2015-03-20 09:30:00,81.79,82.0,81.5,81.71,1392800.0,70.4504,70.6313,70.2006,70.3815,1392800.0
2015-03-20 09:35:00,81.74,81.98,81.72,81.85,65700.0,70.4073,70.6141,70.3901,70.5021,65700.0
2015-03-20 09:40:00,81.87,81.96,81.77,81.81,42800.0,70.5193,70.5968,70.4332,70.4676,42800.0
2015-03-20 09:45:00,81.81,81.99,81.8,81.97,44300.0,70.4676,70.6227,70.459,70.6054,44300.0
2015-03-20 09:50:00,81.96,82.2,81.95,82.09,70700.0,70.5968,70.8036,70.5882,70.7088,70700.0
2015-03-20 09:55:00,82.09,82.1,81.94,82.04,62500.0,70.7088,70.7174,70.5796,70.6657,62500.0
2015-03-20 10:00:00,82.04,82.18,82.03,82.1,40100.0,70.6657,70.7863,70.6571,70.7174,40100.0
2015-03-20 10:05:00,82.11,82.14,82.01,82.1,50100.0,70.726,70.7519,70.6399,70.7174,50100.0
2015-03-20 10:10:00,82.09,82.23,82.07,82.22,54900.0,70.7088,70.8294,70.6916,70.8208,54900.0
2015-03-20 10:15:00,82.23,82.33,82.16,82.21,89600.0,70.8294,70.9155,70.7691,70.8122,89600.0
2015-03-20 10:20:00,82.22,82.29,82.15,82.19,58600.0,70.8208,70.8811,70.7605,70.7949,58600.0
2015-03-20 10:25:00,82.2,82.32,82.16,82.31,65400.0,70.8036,70.9069,70.7691,70.8983,65400.0
2015-03-20 10:30:00,82.31,82.44,82.27,82.39,79700.0,70.8983,71.0103,70.8639,70.9672,79700.0
2015-03-20 10:35:00,82.39,82.52,82.37,82.38,85600.0,70.9672,71.0792,70.95,70.9586,85600.0
2015-03-20 10:40:00,82.39,82.49,82.38,82.43,30500.0,70.9672,71.0534,70.9586,71.0017,30500.0
2015-03-20 10:45:00,82.42,82.44,82.3,82.3,52200.0,70.9931,71.0103,70.8897,70.8897,52200.0
2015-03-20 10:50:00,82.31,82.35,82.28,82.33,46700.0,70.8983,70.9328,70.8725,70.9155,46700.0
2015-03-20 10:55:00,82.32,82.58,82.31,82.55,86700.0,70.9069,71.1309,70.8983,71.105,86700.0
2015-03-20 11:00:00,82.56,82.63,82.55,82.6,72400.0,71.1136,71.1739,71.105,71.1481,72400.0
2015-03-20 11:05:00,82.59,82.64,82.51,82.63,63100.0,71.1395,71.1826,71.0706,71.1739,63100.0
2015-03-20 11:10:00,82.63,82.7,82.61,82.67,53800.0,71.1739,71.2342,71.1567,71.2084,53800.0
2015-03-20 11:15:00,82.67,82.79,82.66,82.78,69900.0,71.2084,71.3118,71.1998,71.3031,69900.0
2015-03-20 11:20:00,82.77,82.78,82.64,82.73,51600.0,71.2945,71.3031,71.1826,71.2601,51600.0
2015-03-20 11:25:00,82.71,82.73,82.67,82.67,28500.0,71.2429,71.2601,71.2084,71.2084,28500.0
2015-03-20 11:30:00,82.67,82.71,82.65,82.69,45400.0,71.2084,71.2429,71.1912,71.2256,45400.0
2015-03-20 11:35:00,82.68,82.74,82.65,82.65,54200.0,71.217,71.2687,71.1912,71.1912,54200.0
2015-03-20 11:40:00,82.67,82.67,82.58,82.61,32600.0,71.2084,71.2084,71.1309,71.1567,32600.0
2015-03-20 11:45:00,82.62,82.68,82.62,82.66,31700.0,71.1653,71.217,71.1653,71.1998,31700.0
2015-03-20 11:50:00,82.65,82.71,82.65,82.66,30600.0,71.1912,71.2429,71.1912,71.1998,30600.0
2015-03-20 11:55:00,82.65,82.66,82.57,82.61,33800.0,71.1912,71.1998,71.1223,71.1567,33800.0
2015-03-20 12:00:00,82.61,82.73,82.61,82.7,43200.0,71.1567,71.2601,71.1567,71.2342,43200.0
2015-03-20 12:05:00,82.7,82.77,82.68,82.73,34000.0,71.2342,71.2945,71.217,71.2601,34000.0
2015-03-20 12:10:00,82.72,82.8,82.72,82.79,31500.0,71.2515,71.3204,71.2515,71.3118,31500.0
2015-03-20 12:15:00,82.78,82.79,82.7,82.72,32500.0,71.3031,71.3118,71.2342,71.2515,32500.0
2015-03-20 12:20:00,82.72,82.72,82.64,82.69,37700.0,71.2515,71.2515,71.1826,71.2256,37700.0
2015-03-20 12:25:00,82.68,82.68,82.61,82.65,36800.0,71.217,71.217,71.1567,71.1912,36800.0
2015-03-20 12:30:00,82.65,82.74,82.64,82.71,27300.0,71.1912,71.2687,71.1826,71.2429,27300.0
2015-03-20 12:35:00,82.69,82.73,82.64,82.65,26300.0,71.2256,71.2601,71.1826,71.1912,26300.0
2015-03-20 12:40:00,82.64,82.7,82.62,82.69,24800.0,71.1826,71.2342,71.1653,71.2256,24800.0
2015-03-20 12:45:00,82.7,82.73,82.68,82.7,33400.0,71.2342,71.2601,71.217,71.2342,33400.0
2015-03-20 12:50:00,82.7,82.72,82.67,82.72,43900.0,71.2342,71.2515,71.2084,71.2515,43900.0
2015-03-20 12:55:00,82.73,82.79,82.71,82.73,31100.0,71.2601,71.3118,71.2429,71.2601,31100.0
2015-03-20 13:00:00,82.72,82.74,82.7,82.73,16400.0,71.2515,71.2687,71.2342,71.2601,16400.0
2015-03-20 13:05:00,82.73,82.77,82.72,82.74,24300.0,71.2601,71.2945,71.2515,71.2687,24300.0
2015-03-20 13:10:00,82.74,82.74,82.65,82.68,41800.0,71.2687,71.2687,71.1912,71.217,41800.0
2015-03-20 13:15:00,82.67,82.75,82.67,82.75,30900.0,71.2084,71.2773,71.2084,71.2773,30900.0
2015-03-20 13:20:00,82.74,82.77,82.72,82.75,56900.0,71.2687,71.2945,71.2515,71.2773,56900.0
2015-03-20 13:25:00,82.75,82.77,82.74,82.76,56700.0,71.2773,71.2945,71.2687,71.2859,56700.0
2015-03-20 13:30:00,82.77,82.85,82.75,82.8,81600.0,71.2945,71.3634,71.2773,71.3204,81600.0
2015-03-20 13:35:00,82.83,82.84,82.8,82.82,27500.0,71.3462,71.3548,71.3204,71.3376,27500.0
2015-03-20 13:40:00,82.82,82.88,82.82,82.84,39700.0,71.3376,71.3893,71.3376,71.3548,39700.0
2015-03-20 13:45:00,82.84,82.9,82.83,82.83,93500.0,71.3548,71.4065,71.3462,71.3462,93500.0
2015-03-20 13:50:00,82.83,82.88,82.81,82.85,44500.0,71.3462,71.3893,71.329,71.3634,44500.0
2015-03-20 13:55:00,82.85,82.89,82.82,82.89,44400.0,71.3634,71.3979,71.3376,71.3979,44400.0
2015-03-20 14:00:00,82.88,82.91,82.87,82.9,55200.0,71.3893,71.4151,71.3807,71.4065,55200.0
2015-03-20 14:05:00,82.9,82.92,82.87,82.88,32700.0,71.4065,71.4237,71.3807,71.3893,32700.0
2015-03-20 14:10:00,82.88,82.9,82.85,82.9,86100.0,71.3893,71.4065,71.3634,71.4065,86100.0
2015-03-20 14:15:00,82.9,82.95,82.89,82.94,31200.0,71.4065,71.4496,71.3979,71.441,31200.0
2015-03-20 14:20:00,82.93,82.98,82.92,82.97,46500.0,71.4323,71.4754,71.4237,71.4668,46500.0
2015-03-20 14:25:00,82.98,82.98,82.9,82.94,70300.0,71.4754,71.4754,71.4065,71.441,70300.0
2015-03-20 14:30:00,82.93,82.99,82.93,82.97,47000.0,71.4323,71.484,71.4323,71.4668,47000.0
2015-03-20 14:35:00,82.97,83.01,82.96,82.97,114000.0,71.4668,71.5013,71.4582,71.4668,114000.0
2015-03-20 14:40:00,82.97,82.99,82.94,82.96,55300.0,71.4668,71.484,71.441,71.4582,55300.0
2015-03-20 14:45:00,82.97,83.0,82.96,82.99,38600.0,71.4668,71.4926,71.4582,71.484,38600.0
2015-03-20 14:50:00,83.0,83.05,82.99,83.01,60100.0,71.4926,71.5357,71.484,71.5013,60100.0
2015-03-20 14:55:00,83.01,83.02,82.94,83.01,115200.0,71.5013,71.5099,71.441,71.5013,115200.0
2015-03-20 15:00:00,83.02,83.03,82.97,83.02,47700.0,71.5099,71.5185,71.4668,71.5099,47700.0
2015-03-20 15:05:00,83.02,83.05,82.99,82.99,42600.0,71.5099,71.5357,71.484,71.484,42600.0
2015-03-20 15:10:00,82.99,83.06,82.97,83.03,65300.0,71.484,71.5443,71.4668,71.5185,65300.0
2015-03-20 15:15:00,83.02,83.04,82.92,82.93,87000.0,71.5099,71.5271,71.4237,71.4323,87000.0
2015-03-20 15:20:00,82.92,82.95,82.9,82.93,182700.0,71.4237,71.4496,71.4065,71.4323,182700.0
2015-03-20 15:25:00,82.93,82.96,82.89,82.94,147900.0,71.4323,71.4582,71.3979,71.441,147900.0
2015-03-20 15:30:00,82.95,82.97,82.88,82.95,113900.0,71.4496,71.4668,71.3893,71.4496,113900.0
2015-03-20 15:35:00,82.95,83.0,82.91,82.99,85300.0,71.4496,71.4926,71.4151,71.484,85300.0
2015-03-20 15:40:00,82.99,83.01,82.95,82.96,107100.0,71.484,71.5013,71.4496,71.4582,107100.0
2015-03-20 15:45:00,82.93,82.98,82.85,82.87,233500.0,71.4323,71.4754,71.3634,71.3807,233500.0
2015-03-20 15:50:00,82.87,82.89,82.74,82.76,261300.0,71.3807,71.3979,71.2687,71.2859,261300.0
2015-03-20 15:55:00,82.77,82.79,82.68,82.71,425500.0,71.2945,71.3118,71.217,71.2429,425500.0
2015-03-23 09:30:00,82.7,83.17,82.62,83.06,159100.0,71.2342,71.6391,71.1653,71.5443,159100.0
2015-03-23 09:35:00,83.08,83.42,83.08,83.34,101100.0,71.5616,71.8544,71.5616,71.7855,101100.0
2015-03-23 09:40:00,83.33,83.4,83.2,83.34,57200.0,71.7769,71.8372,71.6649,71.7855,57200.0
2015-03-23 09:45:00,83.34,83.38,83.07,83.19,108600.0,71.7855,71.82,71.5529,71.6563,108600.0
2015-03-23 09:50:00,83.21,83.43,83.18,83.37,104200.0,71.6735,71.863,71.6477,71.8113,104200.0
2015-03-23 09:55:00,83.35,83.53,83.32,83.52,110800.0,71.7941,71.9492,71.7683,71.9405,110800.0
2015-03-23 10:00:00,83.52,83.54,83.42,83.54,91300.0,71.9405,71.9578,71.8544,71.9578,91300.0
2015-03-23 10:05:00,83.53,83.53,83.36,83.36,99700.0,71.9492,71.9492,71.8027,71.8027,99700.0
2015-03-23 10:10:00,83.35,83.45,83.26,83.31,83600.0,71.7941,71.8803,71.7166,71.7597,83600.0
2015-03-23 10:15:00,83.32,83.44,83.27,83.31,49400.0,71.7683,71.8716,71.7252,71.7597,49400.0
2015-03-23 10:20:00,83.32,83.44,83.3,83.41,83800.0,71.7683,71.8716,71.7511,71.8458,83800.0
2015-03-23 10:25:00,83.41,83.41,83.08,83.08,79100.0,71.8458,71.8458,71.5616,71.5616,79100.0
2015-03-23 10:30:00,83.08,83.15,82.87,82.87,106200.0,71.5616,71.6218,71.3807,71.3807,106200.0
2015-03-23 10:35:00,82.86,82.91,82.79,82.83,111200.0,71.3721,71.4151,71.3118,71.3462,111200.0
2015-03-23 10:40:00,82.83,83.01,82.82,82.98,86400.0,71.3462,71.5013,71.3376,71.4754,86400.0
2015-03-23 10:45:00,82.98,83.03,82.95,83.01,69100.0,71.4754,71.5185,71.4496,71.5013,69100.0
2015-03-23 10:50:00,83.01,83.09,82.99,83.01,52800.0,71.5013,71.5702,71.484,71.5013,52800.0
2015-03-23 10:55:00,83.02,83.03,82.95,82.95,54000.0,71.5099,71.5185,71.4496,71.4496,54000.0
2015-03-23 11:00:00,82.95,82.96,82.8,82.85,94900.0,71.4496,71.4582,71.3204,71.3634,94900.0
2015-03-23 11:05:00,82.86,83.01,82.82,83.0,54600.0,71.3721,71.5013,71.3376,71.4926,54600.0
2015-03-23 11:10:00,83.0,83.01,82.84,82.99,53000.0,71.4926,71.5013,71.3548,71.484,53000.0
2015-03-23 11:15:00,82.99,83.0,82.83,82.86,35600.0,71.484,71.4926,71.3462,71.3721,35600.0
2015-03-23 11:20:00,82.86,82.92,82.85,82.87,38600.0,71.3721,71.4237,71.3634,71.3807,38600.0
2015-03-23 11:25:00,82.88,82.95,82.86,82.87,27300.0,71.3893,71.4496,71.3721,71.3807,27300.0
2015-03-23 11:30:00,82.87,82.96,82.86,82.89,54500.0,71.3807,71.4582,71.3721,71.3979,54500.0
2015-03-23 11:35:00,82.9,82.99,82.9,82.97,24600.0,71.4065,71.484,71.4065,71.4668,24600.0
2015-03-23 11:40:00,82.96,83.0,82.77,82.78,67900.0,71.4582,71.4926,71.2945,71.3031,67900.0
2015-03-23 11:45:00,82.79,82.94,82.78,82.9,70600.0,71.3118,71.441,71.3031,71.4065,70600.0
2015-03-23 11:50:00,82.9,82.96,82.83,82.9,66900.0,71.4065,71.4582,71.3462,71.4065,66900.0
2015-03-23 11:55:00,82.91,82.95,82.89,82.92,24800.0,71.4151,71.4496,71.3979,71.4237,24800.0
2015-03-23 12:00:00,82.92,82.92,82.79,82.8,18700.0,71.4237,71.4237,71.3118,71.3204,18700.0
2015-03-23 12:05:00,82.8,82.83,82.73,82.83,35500.0,71.3204,71.3462,71.2601,71.3462,35500.0
2015-03-23 12:10:00,82.83,82.85,82.76,82.76,36000.0,71.3462,71.3634,71.2859,71.2859,36000.0
2015-03-23 12:15:00,82.76,82.83,82.75,82.82,32800.0,71.2859,71.3462,71.2773,71.3376,32800.0
2015-03-23 12:20:00,82.83,82.95,82.82,82.93,24900.0,71.3462,71.4496,71.3376,71.4323,24900.0
2015-03-23 12:25:00,82.94,83.0,82.88,82.98,34100.0,71.441,71.4926,71.3893,71.4754,34100.0
2015-03-23 12:30:00,83.0,83.0,82.91,82.98,42200.0,71.4926,71.4926,71.4151,71.4754,42200.0
2015-03-23 12:35:00,82.99,83.02,82.9,82.93,24100.0,71.484,71.5099,71.4065,71.4323,24100.0
2015-03-23 12:40:00,82.94,83.03,82.94,83.0,34700.0,71.441,71.5185,71.441,71.4926,34700.0
2015-03-23 12:45:00,83.0,83.02,82.96,82.96,28800.0,71.4926,71.5099,71.4582,71.4582,28800.0
2015-03-23 12:50:00,82.96,82.99,82.9,82.94,37500.0,71.4582,71.484,71.4065,71.441,37500.0
2015-03-23 12:55:00,82.94,83.01,82.93,82.94,32600.0,71.441,71.5013,71.4323,71.441,32600.0
2015-03-23 13:00:00,82.93,82.93,82.88,82.89,23700.0,71.4323,71.4323,71.3893,71.3979,23700.0
2015-03-23 13:05:00,82.89,82.89,82.79,82.8,30400.0,71.3979,71.3979,71.3118,71.3204,30400.0
2015-03-23 13:10:00,82.81,82.81,82.74,82.75,24600.0,71.329,71.329,71.2687,71.2773,24600.0
2015-03-23 13:15:00,82.75,82.78,82.72,82.73,33200.0,71.2773,71.3031,71.2515,71.2601,33200.0
2015-03-23 13:20:00,82.72,82.77,82.71,82.76,33200.0,71.2515,71.2945,71.2429,71.2859,33200.0
2015-03-23 13:25:00,82.76,82.77,82.66,82.67,26800.0,71.2859,71.2945,71.1998,71.2084,26800.0
2015-03-23 13:30:00,82.66,82.69,82.62,82.62,50300.0,71.1998,71.2256,71.1653,71.1653,50300.0
2015-03-23 13:35:00,82.63,82.64,82.56,82.56,76500.0,71.1739,71.1826,71.1136,71.1136,76500.0
2015-03-23 13:40:00,82.56,82.59,82.51,82.59,98000.0,71.1136,71.1395,71.0706,71.1395,98000.0
2015-03-23 13:45:00,82.59,82.76,82.53,82.75,128500.0,71.1395,71.2859,71.0878,71.2773,128500.0
2015-03-23 13:50:00,82.74,82.83,82.74,82.83,33400.0,71.2687,71.3462,71.2687,71.3462,33400.0
2015-03-23 13:55:00,82.82,82.92,82.82,82.82,41400.0,71.3376,71.4237,71.3376,71.3376,41400.0
2015-03-23 14:00:00,82.81,82.83,82.72,82.8,32800.0,71.329,71.3462,71.2515,71.3204,32800.0
2015-03-23 14:05:00,82.8,82.82,82.79,82.8,52100.0,71.3204,71.3376,71.3118,71.3204,52100.0
2015-03-23 14:10:00,82.81,82.83,82.69,82.71,111600.0,71.329,71.3462,71.2256,71.2429,111600.0
2015-03-23 14:15:00,82.72,82.74,82.68,82.72,45000.0,71.2515,71.2687,71.217,71.2515,45000.0
2015-03-23 14:20:00,82.72,82.73,82.65,82.7,43100.0,71.2515,71.2601,71.1912,71.2342,43100.0
2015-03-23 14:25:00,82.7,82.74,82.67,82.68,55000.0,71.2342,71.2687,71.2084,71.217,55000.0
2015-03-23 14:30:00,82.68,82.71,82.66,82.68,31500.0,71.217,71.2429,71.1998,71.217,31500.0
2015-03-23 14:35:00,82.68,82.72,82.65,82.67,36700.0,71.217,71.2515,71.1912,71.2084,36700.0
2015-03-23 14:40:00,82.67,82.71,82.66,82.67,40200.0,71.2084,71.2429,71.1998,71.2084,40200.0
2015-03-23 14:45:00,82.66,82.66,82.57,82.57,29000.0,71.1998,71.1998,71.1223,71.1223,29000.0
2015-03-23 14:50:00,82.57,82.67,82.55,82.66,51800.0,71.1223,71.2084,71.105,71.1998,51800.0
2015-03-23 14:55:00,82.66,82.71,82.65,82.66,38400.0,71.1998,71.2429,71.1912,71.1998,38400.0
2015-03-23 15:00:00,82.65,82.67,82.63,82.67,58600.0,71.1912,71.2084,71.1739,71.2084,58600.0
2015-03-23 15:05:00,82.68,82.73,82.66,82.7,58100.0,71.217,71.2601,71.1998,71.2342,58100.0
2015-03-23 15:10:00,82.7,82.72,82.67,82.67,75000.0,71.2342,71.2515,71.2084,71.2084,75000.0
2015-03-23 15:15:00,82.68,82.72,82.65,82.66,74400.0,71.217,71.2515,71.1912,71.1998,74400.0
2015-03-23 15:20:00,82.66,82.73,82.65,82.72,49300.0,71.1998,71.2601,71.1912,71.2515,49300.0
2015-03-23 15:25:00,82.71,82.72,82.68,82.69,66300.0,71.2429,71.2515,71.217,71.2256,66300.0
2015-03-23 15:30:00,82.7,82.77,82.65,82.66,807200.0,71.2342,71.2945,71.1912,71.1998,807200.0
2015-03-23 15:35:00,82.65,82.67,82.6,82.62,83100.0,71.1912,71.2084,71.1481,71.1653,83100.0
2015-03-23 15:40:00,82.62,82.7,82.6,82.68,122300.0,71.1653,71.2342,71.1481,71.217,122300.0
2015-03-23 15:45:00,82.68,82.71,82.67,82.71,85400.0,71.217,71.2429,71.2084,71.2429,85400.0
2015-03-23 15:50:00,82.7,82.71,82.48,82.49,188200.0,71.2342,71.2429,71.0447,71.0534,188200.0
2015-03-23 15:55:00,82.49,82.5,82.2,82.21,518900.0,71.0534,71.062,70.8036,70.8122,518900.0
2015-03-24 09:30:00,82.04,82.16,81.6,81.71,225700.0,70.6657,70.7691,70.2867,70.3815,225700.0
2015-03-24 09:35:00,81.69,81.75,81.5,81.5,64000.0,70.3643,70.4159,70.2006,70.2006,64000.0
2015-03-24 09:40:00,81.5,81.68,81.41,81.57,109000.0,70.2006,70.3557,70.1231,70.2609,109000.0
2015-03-24 09:45:00,81.55,81.61,81.5,81.52,85200.0,70.2437,70.2954,70.2006,70.2178,85200.0
2015-03-24 09:50:00,81.54,81.61,81.5,81.56,54400.0,70.2351,70.2954,70.2006,70.2523,54400.0
2015-03-24 09:55:00,81.57,81.62,81.5,81.59,33500.0,70.2609,70.304,70.2006,70.2781,33500.0
2015-03-24 10:00:00,81.58,81.67,81.51,81.56,47600.0,70.2695,70.347,70.2092,70.2523,47600.0
2015-03-24 10:05:00,81.57,81.74,81.56,81.68,32900.0,70.2609,70.4073,70.2523,70.3557,32900.0
2015-03-24 10:10:00,81.68,81.69,81.52,81.55,53500.0,70.3557,70.3643,70.2178,70.2437,53500.0
2015-03-24 10:15:00,81.55,81.59,81.51,81.56,29500.0,70.2437,70.2781,70.2092,70.2523,29500.0
2015-03-24 10:20:00,81.55,81.58,81.41,81.45,82400.0,70.2437,70.2695,70.1231,70.1575,82400.0
2015-03-24 10:25:00,81.44,81.58,81.43,81.55,30800.0,70.1489,70.2695,70.1403,70.2437,30800.0
2015-03-24 10:30:00,81.54,81.66,81.54,81.6,47800.0,70.2351,70.3384,70.2351,70.2867,47800.0
2015-03-24 10:35:00,81.59,81.65,81.53,81.65,50100.0,70.2781,70.3298,70.2264,70.3298,50100.0
2015-03-24 10:40:00,81.65,81.73,81.53,81.53,48100.0,70.3298,70.3987,70.2264,70.2264,48100.0
2015-03-24 10:45:00,81.53,81.61,81.51,81.6,19700.0,70.2264,70.2954,70.2092,70.2867,19700.0
2015-03-24 10:50:00,81.59,81.7,81.58,81.69,26600.0,70.2781,70.3729,70.2695,70.3643,26600.0
2015-03-24 10:55:00,81.68,81.84,81.64,81.72,60400.0,70.3557,70.4935,70.3212,70.3901,60400.0
2015-03-24 11:00:00,81.7,81.73,81.58,81.72,41800.0,70.3729,70.3987,70.2695,70.3901,41800.0
2015-03-24 11:05:00,81.71,81.91,81.71,81.86,42100.0,70.3815,70.5538,70.3815,70.5107,42100.0
2015-03-24 11:10:00,81.85,81.95,81.84,81.89,49000.0,70.5021,70.5882,70.4935,70.5365,49000.0
2015-03-24 11:15:00,81.9,81.96,81.84,81.88,62700.0,70.5452,70.5968,70.4935,70.5279,62700.0
2015-03-24 11:20:00,81.88,81.89,81.73,81.76,43900.0,70.5279,70.5365,70.3987,70.4246,43900.0
2015-03-24 11:25:00,81.77,81.83,81.71,81.72,32400.0,70.4332,70.4849,70.3815,70.3901,32400.0
2015-03-24 11:30:00,81.71,81.72,81.6,81.65,30600.0,70.3815,70.3901,70.2867,70.3298,30600.0
2015-03-24 11:35:00,81.65,81.66,81.6,81.65,25100.0,70.3298,70.3384,70.2867,70.3298,25100.0
2015-03-24 11:40:00,81.65,81.68,81.55,81.57,25400.0,70.3298,70.3557,70.2437,70.2609,25400.0
2015-03-24 11:45:00,81.58,81.6,81.54,81.56,21500.0,70.2695,70.2867,70.2351,70.2523,21500.0
2015-03-24 11:50:00,81.57,81.67,81.57,81.67,35600.0,70.2609,70.347,70.2609,70.347,35600.0
2015-03-24 11:55:00,81.67,81.67,81.55,81.56,31100.0,70.347,70.347,70.2437,70.2523,31100.0
2015-03-24 12:00:00,81.55,81.57,81.51,81.52,24800.0,70.2437,70.2609,70.2092,70.2178,24800.0
2015-03-24 12:05:00,81.51,81.53,81.49,81.51,23000.0,70.2092,70.2264,70.192,70.2092,23000.0
2015-03-24 12:10:00,81.52,81.63,81.52,81.6,23000.0,70.2178,70.3126,70.2178,70.2867,23000.0
2015-03-24 12:15:00,81.59,81.62,81.52,81.6,26600.0,70.2781,70.304,70.2178,70.2867,26600.0
2015-03-24 12:20:00,81.59,81.6,81.54,81.58,46000.0,70.2781,70.2867,70.2351,70.2695,46000.0
2015-03-24 12:25:00,81.58,81.61,81.54,81.57,32400.0,70.2695,70.2954,70.2351,70.2609,32400.0
2015-03-24 12:30:00,81.56,81.59,81.46,81.51,61100.0,70.2523,70.2781,70.1662,70.2092,61100.0
2015-03-24 12:35:00,81.5,81.54,81.48,81.49,42100.0,70.2006,70.2351,70.1834,70.192,42100.0
2015-03-24 12:40:00,81.48,81.56,81.48,81.48,13800.0,70.1834,70.2523,70.1834,70.1834,13800.0
2015-03-24 12:45:00,81.49,81.56,81.45,81.49,41000.0,70.192,70.2523,70.1575,70.192,41000.0
2015-03-24 12:50:00,81.5,81.55,81.46,81.52,36200.0,70.2006,70.2437,70.1662,70.2178,36200.0
2015-03-24 12:55:00,81.52,81.55,81.49,81.49,44900.0,70.2178,70.2437,70.192,70.192,44900.0
2015-03-24 13:00:00,81.49,81.63,81.49,81.62,34200.0,70.192,70.3126,70.192,70.304,34200.0
2015-03-24 13:05:00,81.63,81.67,81.6,81.6,32700.0,70.3126,70.347,70.2867,70.2867,32700.0
2015-03-24 13:10:00,81.6,81.65,81.53,81.65,32600.0,70.2867,70.3298,70.2264,70.3298,32600.0
2015-03-24 13:15:00,81.65,81.67,81.61,81.62,27500.0,70.3298,70.347,70.2954,70.304,27500.0
2015-03-24 13:20:00,81.61,81.62,81.52,81.58,32600.0,70.2954,70.304,70.2178,70.2695,32600.0
2015-03-24 13:25:00,81.58,81.58,81.45,81.51,65000.0,70.2695,70.2695,70.1575,70.2092,65000.0
2015-03-24 13:30:00,81.5,81.51,81.39,81.45,43800.0,70.2006,70.2092,70.1059,70.1575,43800.0
2015-03-24 13:35:00,81.45,81.5,81.43,81.5,49300.0,70.1575,70.2006,70.1403,70.2006,49300.0
2015-03-24 13:40:00,81.5,81.56,81.49,81.55,17100.0,70.2006,70.2523,70.192,70.2437,17100.0
2015-03-24 13:45:00,81.54,81.54,81.46,81.48,26900.0,70.2351,70.2351,70.1662,70.1834,26900.0
2015-03-24 13:50:00,81.48,81.54,81.46,81.47,33000.0,70.1834,70.2351,70.1662,70.1748,33000.0
2015-03-24 13:55:00,81.47,81.56,81.47,81.56,20000.0,70.1748,70.2523,70.1748,70.2523,20000.0
2015-03-24 14:00:00,81.55,81.55,81.48,81.5,39400.0,70.2437,70.2437,70.1834,70.2006,39400.0
2015-03-24 14:05:00,81.5,81.51,81.45,81.49,41700.0,70.2006,70.2092,70.1575,70.192,41700.0
2015-03-24 14:10:00,81.5,81.51,81.38,81.38,62700.0,70.2006,70.2092,70.0972,70.0972,62700.0
2015-03-24 14:15:00,81.38,81.47,81.35,81.37,87000.0,70.0972,70.1748,70.0714,70.0886,87000.0
2015-03-24 14:20:00,81.37,81.42,81.35,81.41,31900.0,70.0886,70.1317,70.0714,70.1231,31900.0
2015-03-24 14:25:00,81.4,81.43,81.33,81.41,48400.0,70.1145,70.1403,70.0542,70.1231,48400.0
2015-03-24 14:30:00,81.4,81.41,81.31,81.36,83500.0,70.1145,70.1231,70.037,70.08,83500.0
2015-03-24 14:35:00,81.36,81.4,81.32,81.32,32000.0,70.08,70.1145,70.0456,70.0456,32000.0
2015-03-24 14:40:00,81.31,81.42,81.27,81.41,49400.0,70.037,70.1317,70.0025,70.1231,49400.0
2015-03-24 14:45:00,81.41,81.41,81.35,81.35,72700.0,70.1231,70.1231,70.0714,70.0714,72700.0
2015-03-24 14:50:00,81.36,81.36,81.31,81.33,46800.0,70.08,70.08,70.037,70.0542,46800.0
2015-03-24 14:55:00,81.33,81.38,81.32,81.34,43600.0,70.0542,70.0972,70.0456,70.0628,43600.0
2015-03-24 15:00:00,81.35,81.45,81.33,81.43,89700.0,70.0714,70.1575,70.0542,70.1403,89700.0
2015-03-24 15:05:00,81.43,81.5,81.43,81.47,41300.0,70.1403,70.2006,70.1403,70.1748,41300.0
2015-03-24 15:10:00,81.47,81.48,81.41,81.42,51000.0,70.1748,70.1834,70.1231,70.1317,51000.0
2015-03-24 15:15:00,81.42,81.49,81.42,81.49,37400.0,70.1317,70.192,70.1317,70.192,37400.0
2015-03-24 15:20:00,81.49,81.5,81.32,81.41,85900.0,70.192,70.2006,70.0456,70.1231,85900.0
2015-03-24 15:25:00,81.42,81.46,81.39,81.4,45100.0,70.1317,70.1662,70.1059,70.1145,45100.0
2015-03-24 15:30:00,81.39,81.49,81.38,81.47,73500.0,70.1059,70.192,70.0972,70.1748,73500.0
2015-03-24 15:35:00,81.47,81.47,81.38,81.41,74300.0,70.1748,70.1748,70.0972,70.1231,74300.0
2015-03-24 15:40:00,81.41,81.47,81.37,81.38,81100.0,70.1231,70.1748,70.0886,70.0972,81100.0
2015-03-24 15:45:00,81.38,81.45,81.35,81.37,126900.0,70.0972,70.1575,70.0714,70.0886,126900.0
2015-03-24 15:50:00,81.37,81.43,81.34,81.37,191100.0,70.0886,70.1403,70.0628,70.0886,191100.0
2015-03-24 15:55:00,81.36,81.43,81.33,81.39,342000.0,70.08,70.1403,70.0542,70.1059,342000.0
2015-03-25 09:30:00,81.42,81.47,80.97,81.13,152000.0,70.1317,70.1748,69.7441,69.8819,152000.0
2015-03-25 09:35:00,81.12,81.24,81.07,81.14,74600.0,69.8733,69.9767,69.8302,69.8905,74600.0
2015-03-25 09:40:00,81.12,81.2,81.03,81.14,134800.0,69.8733,69.9422,69.7958,69.8905,134800.0
2015-03-25 09:45:00,81.14,81.17,80.95,80.95,86900.0,69.8905,69.9164,69.7269,69.7269,86900.0
2015-03-25 09:50:00,80.96,81.18,80.94,81.1,41400.0,69.7355,69.925,69.7182,69.8561,41400.0
2015-03-25 09:55:00,81.09,81.27,81.05,81.26,89700.0,69.8475,70.0025,69.813,69.9939,89700.0
2015-03-25 10:00:00,81.25,81.32,81.19,81.19,80700.0,69.9853,70.0456,69.9336,69.9336,80700.0
2015-03-25 10:05:00,81.22,81.22,81.15,81.16,43600.0,69.9594,69.9594,69.8991,69.9077,43600.0
2015-03-25 10:10:00,81.17,81.17,81.05,81.05,56600.0,69.9164,69.9164,69.813,69.813,56600.0
2015-03-25 10:15:00,81.05,81.13,81.02,81.12,75000.0,69.813,69.8819,69.7872,69.8733,75000.0
2015-03-25 10:20:00,81.12,81.18,81.04,81.05,42300.0,69.8733,69.925,69.8044,69.813,42300.0
2015-03-25 10:25:00,81.05,81.07,81.0,81.03,57100.0,69.813,69.8302,69.7699,69.7958,57100.0
2015-03-25 10:30:00,81.03,81.04,81.0,81.02,43100.0,69.7958,69.8044,69.7699,69.7872,43100.0
2015-03-25 10:35:00,81.01,81.04,80.96,80.96,71300.0,69.7785,69.8044,69.7355,69.7355,71300.0
2015-03-25 10:40:00,80.96,81.04,80.92,81.03,45100.0,69.7355,69.8044,69.701,69.7958,45100.0
2015-03-25 10:45:00,81.02,81.02,80.85,80.89,43600.0,69.7872,69.7872,69.6407,69.6752,43600.0
2015-03-25 10:50:00,80.87,80.89,80.81,80.87,44800.0,69.658,69.6752,69.6063,69.658,44800.0
2015-03-25 10:55:00,80.86,80.95,80.85,80.89,30700.0,69.6493,69.7269,69.6407,69.6752,30700.0
2015-03-25 11:00:00,80.9,80.99,80.9,80.98,19800.0,69.6838,69.7613,69.6838,69.7527,19800.0
2015-03-25 11:05:00,80.97,80.98,80.88,80.89,24600.0,69.7441,69.7527,69.6666,69.6752,24600.0
2015-03-25 11:10:00,80.89,80.92,80.81,80.88,35400.0,69.6752,69.701,69.6063,69.6666,35400.0
2015-03-25 11:15:00,80.87,80.87,80.77,80.81,40700.0,69.658,69.658,69.5718,69.6063,40700.0
2015-03-25 11:20:00,80.82,80.83,80.77,80.81,24200.0,69.6149,69.6235,69.5718,69.6063,24200.0
2015-03-25 11:25:00,80.81,80.88,80.8,80.83,38900.0,69.6063,69.6666,69.5977,69.6235,38900.0
2015-03-25 11:30:00,80.83,80.83,80.61,80.66,91600.0,69.6235,69.6235,69.434,69.4771,91600.0
2015-03-25 11:35:00,80.64,80.7,80.51,80.52,59500.0,69.4598,69.5115,69.3479,69.3565,59500.0
2015-03-25 11:40:00,80.52,80.55,80.4,80.49,110700.0,69.3565,69.3823,69.2531,69.3306,110700.0
2015-03-25 11:45:00,80.49,80.56,80.42,80.56,69200.0,69.3306,69.3909,69.2703,69.3909,69200.0
2015-03-25 11:50:00,80.56,80.59,80.47,80.5,67800.0,69.3909,69.4168,69.3134,69.3393,67800.0
2015-03-25 11:55:00,80.49,80.52,80.41,80.52,66200.0,69.3306,69.3565,69.2617,69.3565,66200.0
2015-03-25 12:00:00,80.51,80.64,80.45,80.5,80000.0,69.3479,69.4598,69.2962,69.3393,80000.0
2015-03-25 12:05:00,80.5,80.53,80.45,80.45,25300.0,69.3393,69.3651,69.2962,69.2962,25300.0
2015-03-25 12:10:00,80.46,80.54,80.45,80.52,41700.0,69.3048,69.3737,69.2962,69.3565,41700.0
2015-03-25 12:15:00,80.52,80.58,80.45,80.5,45200.0,69.3565,69.4082,69.2962,69.3393,45200.0
2015-03-25 12:20:00,80.49,80.49,80.3,80.33,78200.0,69.3306,69.3306,69.167,69.1928,78200.0
2015-03-25 12:25:00,80.33,80.4,80.29,80.38,79000.0,69.1928,69.2531,69.1584,69.2359,79000.0
2015-03-25 12:30:00,80.36,80.37,80.27,80.32,49000.0,69.2187,69.2273,69.1411,69.1842,49000.0
2015-03-25 12:35:00,80.32,80.36,80.27,80.34,46600.0,69.1842,69.2187,69.1411,69.2014,46600.0
2015-03-25 12:40:00,80.34,80.34,80.19,80.2,60100.0,69.2014,69.2014,69.0722,69.0808,60100.0
2015-03-25 12:45:00,80.2,80.21,80.08,80.17,121800.0,69.0808,69.0895,68.9775,69.055,121800.0
2015-03-25 12:50:00,80.16,80.29,80.11,80.26,68800.0,69.0464,69.1584,69.0033,69.1325,68800.0
2015-03-25 12:55:00,80.26,80.36,80.25,80.36,41700.0,69.1325,69.2187,69.1239,69.2187,41700.0
2015-03-25 13:00:00,80.36,80.41,80.32,80.37,34500.0,69.2187,69.2617,69.1842,69.2273,34500.0
2015-03-25 13:05:00,80.37,80.38,80.27,80.3,43600.0,69.2273,69.2359,69.1411,69.167,43600.0
2015-03-25 13:10:00,80.29,80.3,80.2,80.26,33700.0,69.1584,69.167,69.0808,69.1325,33700.0
2015-03-25 13:15:00,80.25,80.31,80.16,80.31,69100.0,69.1239,69.1756,69.0464,69.1756,69100.0
2015-03-25 13:20:00,80.31,80.37,80.25,80.26,113800.0,69.1756,69.2273,69.1239,69.1325,113800.0
2015-03-25 13:25:00,80.26,80.51,80.26,80.49,55600.0,69.1325,69.3479,69.1325,69.3306,55600.0
2015-03-25 13:30:00,80.49,81.12,80.44,80.96,370500.0,69.3306,69.8733,69.2876,69.7355,370500.0
2015-03-25 13:35:00,80.93,80.96,80.59,80.76,161600.0,69.7096,69.7355,69.4168,69.5632,161600.0
2015-03-25 13:40:00,80.79,80.79,80.65,80.72,70100.0,69.589,69.589,69.4685,69.5287,70100.0
2015-03-25 13:45:00,80.72,80.73,80.63,80.67,35800.0,69.5287,69.5374,69.4512,69.4857,35800.0
2015-03-25 13:50:00,80.67,80.69,80.51,80.51,60500.0,69.4857,69.5029,69.3479,69.3479,60500.0
2015-03-25 13:55:00,80.51,80.52,80.39,80.4,116300.0,69.3479,69.3565,69.2445,69.2531,116300.0
2015-03-25 14:00:00,80.39,80.46,80.37,80.43,50600.0,69.2445,69.3048,69.2273,69.279,50600.0
2015-03-25 14:05:00,80.43,80.43,80.17,80.2,176300.0,69.279,69.279,69.055,69.0808,176300.0
2015-03-25 14:10:00,80.2,80.39,80.2,80.28,101500.0,69.0808,69.2445,69.0808,69.1498,101500.0
2015-03-25 14:15:00,80.29,80.41,80.27,80.37,44900.0,69.1584,69.2617,69.1411,69.2273,44900.0
2015-03-25 14:20:00,80.36,80.41,80.32,80.35,62300.0,69.2187,69.2617,69.1842,69.21,62300.0
2015-03-25 14:25:00,80.35,80.39,80.33,80.35,70500.0,69.21,69.2445,69.1928,69.21,70500.0
2015-03-25 14:30:00,80.35,80.49,80.31,80.47,202400.0,69.21,69.3306,69.1756,69.3134,202400.0
2015-03-25 14:35:00,80.48,80.5,80.44,80.5,60900.0,69.322,69.3393,69.2876,69.3393,60900.0
2015-03-25 14:40:00,80.5,80.52,80.39,80.41,77600.0,69.3393,69.3565,69.2445,69.2617,77600.0
2015-03-25 14:45:00,80.41,80.43,80.31,80.32,94800.0,69.2617,69.279,69.1756,69.1842,94800.0
2015-03-25 14:50:00,80.32,80.43,80.3,80.42,59000.0,69.1842,69.279,69.167,69.2703,59000.0
2015-03-25 14:55:00,80.42,80.52,80.4,80.42,82100.0,69.2703,69.3565,69.2531,69.2703,82100.0
2015-03-25 15:00:00,80.42,80.43,80.37,80.4,97500.0,69.2703,69.279,69.2273,69.2531,97500.0
2015-03-25 15:05:00,80.39,80.42,80.32,80.34,101300.0,69.2445,69.2703,69.1842,69.2014,101300.0
2015-03-25 15:10:00,80.34,80.36,80.28,80.31,95700.0,69.2014,69.2187,69.1498,69.1756,95700.0
2015-03-25 15:15:00,80.31,80.31,80.21,80.22,76600.0,69.1756,69.1756,69.0895,69.0981,76600.0
2015-03-25 15:20:00,80.21,80.27,80.21,80.27,134200.0,69.0895,69.1411,69.0895,69.1411,134200.0
2015-03-25 15:25:00,80.27,80.3,80.2,80.23,158600.0,69.1411,69.167,69.0808,69.1067,158600.0
2015-03-25 15:30:00,80.23,80.26,80.19,80.26,148400.0,69.1067,69.1325,69.0722,69.1325,148400.0
2015-03-25 15:35:00,80.26,80.32,80.19,80.31,207600.0,69.1325,69.1842,69.0722,69.1756,207600.0
2015-03-25 15:40:00,80.31,80.31,80.03,80.14,239000.0,69.1756,69.1756,68.9344,69.0292,239000.0
2015-03-25 15:45:00,80.14,80.15,80.03,80.09,145300.0,69.0292,69.0378,68.9344,68.9861,145300.0
2015-03-25 15:50:00,80.08,80.11,80.04,80.05,199700.0,68.9775,69.0033,68.943,68.9516,199700.0
2015-03-25 15:55:00,80.07,80.18,80.07,80.09,330000.0,68.9689,69.0636,68.9689,68.9861,330000.0
2015-03-26 09:30:00,79.67,79.78,78.96,79.03,901700.0,68.6243,68.7191,68.0128,68.0731,901700.0
2015-03-26 09:35:00,79.1,79.33,78.97,79.29,741500.0,68.1334,68.3315,68.0214,68.297,741500.0
2015-03-26 09:40:00,79.28,79.41,79.17,79.3,129100.0,68.2884,68.4004,68.1936,68.3056,129100.0
2015-03-26 09:45:00,79.3,79.3,79.1,79.28,255400.0,68.3056,68.3056,68.1334,68.2884,255400.0
2015-03-26 09:50:00,79.25,79.28,78.99,79.01,238800.0,68.2626,68.2884,68.0386,68.0558,238800.0
2015-03-26 09:55:00,79.01,79.06,78.71,78.88,329400.0,68.0558,68.0989,67.7974,67.9439,329400.0
2015-03-26 10:00:00,78.87,78.87,78.6,78.6,225900.0,67.9352,67.9352,67.7027,67.7027,225900.0
2015-03-26 10:05:00,78.61,78.84,78.6,78.77,175500.0,67.7113,67.9094,67.7027,67.8491,175500.0
2015-03-26 10:10:00,78.75,78.86,78.67,78.8,225500.0,67.8319,67.9266,67.763,67.8749,225500.0
2015-03-26 10:15:00,78.8,78.81,78.74,78.77,184300.0,67.8749,67.8836,67.8233,67.8491,184300.0
2015-03-26 10:20:00,78.77,78.99,78.76,78.9,308600.0,67.8491,68.0386,67.8405,67.9611,308600.0
2015-03-26 10:25:00,78.89,78.95,78.73,78.82,267800.0,67.9525,68.0041,67.8146,67.8922,267800.0
2015-03-26 10:30:00,78.81,78.99,78.81,78.9,233500.0,67.8836,68.0386,67.8836,67.9611,233500.0
2015-03-26 10:35:00,78.9,79.01,78.89,78.96,181600.0,67.9611,68.0558,67.9525,68.0128,181600.0
2015-03-26 10:40:00,78.96,79.0,78.92,78.99,141300.0,68.0128,68.0472,67.9783,68.0386,141300.0
2015-03-26 10:45:00,78.99,79.01,78.85,78.91,193300.0,68.0386,68.0558,67.918,67.9697,193300.0
2015-03-26 10:50:00,78.9,78.94,78.82,78.88,73000.0,67.9611,67.9955,67.8922,67.9439,73000.0
2015-03-26 10:55:00,78.88,78.91,78.77,78.82,106400.0,67.9439,67.9697,67.8491,67.8922,106400.0
2015-03-26 11:00:00,78.82,78.83,78.68,78.7,106700.0,67.8922,67.9008,67.7716,67.7888,106700.0
2015-03-26 11:05:00,78.69,78.84,78.6,78.77,160800.0,67.7802,67.9094,67.7027,67.8491,160800.0
2015-03-26 11:10:00,78.77,78.83,78.71,78.79,92500.0,67.8491,67.9008,67.7974,67.8663,92500.0
2015-03-26 11:15:00,78.79,78.82,78.66,78.7,74900.0,67.8663,67.8922,67.7544,67.7888,74900.0
2015-03-26 11:20:00,78.71,78.74,78.67,78.7,91200.0,67.7974,67.8233,67.763,67.7888,91200.0
2015-03-26 11:25:00,78.68,78.82,78.6,78.8,152900.0,67.7716,67.8922,67.7027,67.8749,152900.0
2015-03-26 11:30:00,78.8,78.92,78.76,78.92,131900.0,67.8749,67.9783,67.8405,67.9783,131900.0
2015-03-26 11:35:00,78.92,78.92,78.73,78.76,122300.0,67.9783,67.9783,67.8146,67.8405,122300.0
2015-03-26 11:40:00,78.76,78.87,78.72,78.73,164100.0,67.8405,67.9352,67.806,67.8146,164100.0
2015-03-26 11:45:00,78.72,78.92,78.68,78.91,222700.0,67.806,67.9783,67.7716,67.9697,222700.0
2015-03-26 11:50:00,78.92,78.95,78.86,78.88,86400.0,67.9783,68.0041,67.9266,67.9439,86400.0
2015-03-26 11:55:00,78.88,79.08,78.87,79.08,112100.0,67.9439,68.1161,67.9352,68.1161,112100.0
2015-03-26 12:00:00,79.08,79.08,78.92,78.95,186200.0,68.1161,68.1161,67.9783,68.0041,186200.0
2015-03-26 12:05:00,78.95,79.02,78.92,78.94,103800.0,68.0041,68.0644,67.9783,67.9955,103800.0
2015-03-26 12:10:00,78.94,78.96,78.9,78.91,82400.0,67.9955,68.0128,67.9611,67.9697,82400.0
2015-03-26 12:15:00,78.9,78.96,78.84,78.89,127300.0,67.9611,68.0128,67.9094,67.9525,127300.0
2015-03-26 12:20:00,78.89,78.89,78.77,78.81,66100.0,67.9525,67.9525,67.8491,67.8836,66100.0
2015-03-26 12:25:00,78.8,78.88,78.74,78.8,114700.0,67.8749,67.9439,67.8233,67.8749,114700.0
2015-03-26 12:30:00,78.8,78.91,78.75,78.9,71700.0,67.8749,67.9697,67.8319,67.9611,71700.0
2015-03-26 12:35:00,78.89,78.97,78.85,78.9,137500.0,67.9525,68.0214,67.918,67.9611,137500.0
2015-03-26 12:40:00,78.89,78.95,78.88,78.88,146700.0,67.9525,68.0041,67.9439,67.9439,146700.0
2015-03-26 12:45:00,78.89,78.95,78.78,78.79,124000.0,67.9525,68.0041,67.8577,67.8663,124000.0
2015-03-26 12:50:00,78.79,78.79,78.72,78.79,102500.0,67.8663,67.8663,67.806,67.8663,102500.0
2015-03-26 12:55:00,78.79,78.81,78.72,78.72,105300.0,67.8663,67.8836,67.806,67.806,105300.0
2015-03-26 13:00:00,78.73,78.74,78.69,78.73,85400.0,67.8146,67.8233,67.7802,67.8146,85400.0
2015-03-26 13:05:00,78.73,78.76,78.62,78.62,158000.0,67.8146,67.8405,67.7199,67.7199,158000.0
2015-03-26 13:10:00,78.63,78.68,78.49,78.53,392700.0,67.7285,67.7716,67.6079,67.6424,392700.0
2015-03-26 13:15:00,78.54,78.57,78.38,78.4,415200.0,67.651,67.6768,67.5132,67.5304,415200.0
2015-03-26 13:20:00,78.4,78.5,78.39,78.49,132100.0,67.5304,67.6165,67.5218,67.6079,132100.0
2015-03-26 13:25:00,78.48,78.52,78.39,78.49,94300.0,67.5993,67.6338,67.5218,67.6079,94300.0
2015-03-26 13:30:00,78.49,78.52,78.42,78.51,211200.0,67.6079,67.6338,67.5476,67.6252,211200.0
2015-03-26 13:35:00,78.51,78.54,78.49,78.5,92600.0,67.6252,67.651,67.6079,67.6165,92600.0
2015-03-26 13:40:00,78.5,78.78,78.5,78.74,171600.0,67.6165,67.8577,67.6165,67.8233,171600.0
2015-03-26 13:45:00,78.74,78.78,78.68,78.69,98400.0,67.8233,67.8577,67.7716,67.7802,98400.0
2015-03-26 13:50:00,78.69,78.69,78.6,78.69,111700.0,67.7802,67.7802,67.7027,67.7802,111700.0
2015-03-26 13:55:00,78.67,78.74,78.6,78.6,99700.0,67.763,67.8233,67.7027,67.7027,99700.0
2015-03-26 14:00:00,78.6,78.61,78.5,78.5,102100.0,67.7027,67.7113,67.6165,67.6165,102100.0
2015-03-26 14:05:00,78.51,78.52,78.48,78.52,140500.0,67.6252,67.6338,67.5993,67.6338,140500.0
2015-03-26 14:10:00,78.51,78.56,78.3,78.33,205600.0,67.6252,67.6682,67.4443,67.4701,205600.0
2015-03-26 14:15:00,78.33,78.38,78.29,78.34,173000.0,67.4701,67.5132,67.4357,67.4787,173000.0
2015-03-26 14:20:00,78.33,78.46,78.33,78.35,174000.0,67.4701,67.5821,67.4701,67.4873,174000.0
2015-03-26 14:25:00,78.36,78.36,78.18,78.2,252200.0,67.4959,67.4959,67.3409,67.3581,252200.0
2015-03-26 14:30:00,78.2,78.23,78.13,78.15,122400.0,67.3581,67.384,67.2978,67.3151,122400.0
2015-03-26 14:35:00,78.15,78.15,77.88,78.0,466200.0,67.3151,67.3151,67.0825,67.1859,466200.0
2015-03-26 14:40:00,78.0,78.24,78.0,78.16,148300.0,67.1859,67.3926,67.1859,67.3237,148300.0
2015-03-26 14:45:00,78.15,78.22,78.14,78.2,134500.0,67.3151,67.3754,67.3064,67.3581,134500.0
2015-03-26 14:50:00,78.2,78.28,78.18,78.27,106100.0,67.3581,67.427,67.3409,67.4184,106100.0
2015-03-26 14:55:00,78.27,78.27,78.19,78.22,129100.0,67.4184,67.4184,67.3495,67.3754,129100.0
2015-03-26 15:00:00,78.21,78.26,78.18,78.23,166900.0,67.3667,67.4098,67.3409,67.384,166900.0
2015-03-26 15:05:00,78.24,78.45,78.15,78.44,197900.0,67.3926,67.5735,67.3151,67.5649,197900.0
2015-03-26 15:10:00,78.45,78.49,78.35,78.4,164000.0,67.5735,67.6079,67.4873,67.5304,164000.0
2015-03-26 15:15:00,78.4,78.49,78.39,78.43,123600.0,67.5304,67.6079,67.5218,67.5562,123600.0
2015-03-26 15:20:00,78.44,78.53,78.43,78.48,131400.0,67.5649,67.6424,67.5562,67.5993,131400.0
2015-03-26 15:25:00,78.48,78.65,78.47,78.63,150200.0,67.5993,67.7457,67.5907,67.7285,150200.0
2015-03-26 15:30:00,78.62,78.79,78.62,78.79,247400.0,67.7199,67.8663,67.7199,67.8663,247400.0
2015-03-26 15:35:00,78.78,78.81,78.62,78.64,182300.0,67.8577,67.8836,67.7199,67.7371,182300.0
2015-03-26 15:40:00,78.64,78.64,78.46,78.51,180500.0,67.7371,67.7371,67.5821,67.6252,180500.0
2015-03-26 15:45:00,78.52,78.64,78.51,78.61,232600.0,67.6338,67.7371,67.6252,67.7113,232600.0
2015-03-26 15:50:00,78.61,78.63,78.51,78.51,297300.0,67.7113,67.7285,67.6252,67.6252,297300.0
2015-03-26 15:55:00,78.52,78.57,78.46,78.5,392900.0,67.6338,67.6768,67.5821,67.6165,392900.0
2015-03-27 09:30:00,78.4,78.45,78.18,78.38,192600.0,67.5304,67.5735,67.3409,67.5132,192600.0
2015-03-27 09:35:00,78.4,78.4,77.97,78.0,97200.0,67.5304,67.5304,67.16,67.1859,97200.0
2015-03-27 09:40:00,78.0,78.29,78.0,78.23,102800.0,67.1859,67.4357,67.1859,67.384,102800.0
2015-03-27 09:45:00,78.23,78.45,78.15,78.42,128800.0,67.384,67.5735,67.3151,67.5476,128800.0
2015-03-27 09:50:00,78.41,78.44,78.26,78.43,108700.0,67.539,67.5649,67.4098,67.5562,108700.0
2015-03-27 09:55:00,78.42,78.57,78.39,78.55,145100.0,67.5476,67.6768,67.5218,67.6596,145100.0
2015-03-27 10:00:00,78.54,78.64,78.5,78.56,134200.0,67.651,67.7371,67.6165,67.6682,134200.0
2015-03-27 10:05:00,78.55,78.56,78.33,78.46,98100.0,67.6596,67.6682,67.4701,67.5821,98100.0
2015-03-27 10:10:00,78.45,78.46,78.17,78.2,131000.0,67.5735,67.5821,67.3323,67.3581,131000.0
2015-03-27 10:15:00,78.2,78.2,78.05,78.11,154200.0,67.3581,67.3581,67.2289,67.2806,154200.0
2015-03-27 10:20:00,78.13,78.28,78.12,78.22,140500.0,67.2978,67.427,67.2892,67.3754,140500.0
2015-03-27 10:25:00,78.21,78.28,78.2,78.22,91000.0,67.3667,67.427,67.3581,67.3754,91000.0
2015-03-27 10:30:00,78.22,78.23,78.03,78.06,97000.0,67.3754,67.384,67.2117,67.2375,97000.0
2015-03-27 10:35:00,78.07,78.24,78.05,78.24,82500.0,67.2462,67.3926,67.2289,67.3926,82500.0
2015-03-27 10:40:00,78.23,78.28,78.08,78.09,65500.0,67.384,67.427,67.2548,67.2634,65500.0
2015-03-27 10:45:00,78.09,78.13,78.0,78.12,117800.0,67.2634,67.2978,67.1859,67.2892,117800.0
2015-03-27 10:50:00,78.12,78.23,78.06,78.21,78300.0,67.2892,67.384,67.2375,67.3667,78300.0
2015-03-27 10:55:00,78.22,78.26,78.18,78.24,64200.0,67.3754,67.4098,67.3409,67.3926,64200.0
2015-03-27 11:00:00,78.23,78.24,78.14,78.18,133000.0,67.384,67.3926,67.3064,67.3409,133000.0
2015-03-27 11:05:00,78.18,78.22,78.06,78.06,74700.0,67.3409,67.3754,67.2375,67.2375,74700.0
2015-03-27 11:10:00,78.06,78.13,78.03,78.05,80600.0,67.2375,67.2978,67.2117,67.2289,80600.0
2015-03-27 11:15:00,78.05,78.05,77.99,78.01,122800.0,67.2289,67.2289,67.1772,67.1945,122800.0
2015-03-27 11:20:00,78.01,78.05,77.97,77.98,105600.0,67.1945,67.2289,67.16,67.1686,105600.0
2015-03-27 11:25:00,77.98,77.99,77.91,77.95,95700.0,67.1686,67.1772,67.1083,67.1428,95700.0
2015-03-27 11:30:00,77.95,78.0,77.94,77.97,79500.0,67.1428,67.1859,67.1342,67.16,79500.0
2015-03-27 11:35:00,77.96,77.97,77.81,77.81,127200.0,67.1514,67.16,67.0222,67.0222,127200.0
2015-03-27 11:40:00,77.81,77.93,77.81,77.9,68300.0,67.0222,67.1256,67.0222,67.0997,68300.0
2015-03-27 11:45:00,77.89,77.93,77.86,77.92,75700.0,67.0911,67.1256,67.0653,67.1169,75700.0
2015-03-27 11:50:00,77.93,77.95,77.84,77.85,74900.0,67.1256,67.1428,67.048,67.0567,74900.0
2015-03-27 11:55:00,77.86,77.92,77.81,77.91,90900.0,67.0653,67.1169,67.0222,67.1083,90900.0
2015-03-27 12:00:00,77.91,77.95,77.85,77.86,328600.0,67.1083,67.1428,67.0567,67.0653,328600.0
2015-03-27 12:05:00,77.85,77.86,77.81,77.84,93300.0,67.0567,67.0653,67.0222,67.048,93300.0
2015-03-27 12:10:00,77.85,77.87,77.73,77.74,169000.0,67.0567,67.0739,66.9533,66.9619,169000.0
2015-03-27 12:15:00,77.76,77.87,77.75,77.83,118900.0,66.9791,67.0739,66.9705,67.0394,118900.0
2015-03-27 12:20:00,77.83,77.87,77.81,77.86,44300.0,67.0394,67.0739,67.0222,67.0653,44300.0
2015-03-27 12:25:00,77.86,77.88,77.71,77.76,80200.0,67.0653,67.0825,66.9361,66.9791,80200.0
2015-03-27 12:30:00,77.75,77.9,77.75,77.87,61900.0,66.9705,67.0997,66.9705,67.0739,61900.0
2015-03-27 12:35:00,77.87,77.92,77.85,77.89,33500.0,67.0739,67.1169,67.0567,67.0911,33500.0
2015-03-27 12:40:00,77.89,77.91,77.84,77.84,67900.0,67.0911,67.1083,67.048,67.048,67900.0
2015-03-27 12:45:00,77.85,77.91,77.81,77.83,40800.0,67.0567,67.1083,67.0222,67.0394,40800.0
2015-03-27 12:50:00,77.84,77.91,77.83,77.89,40700.0,67.048,67.1083,67.0394,67.0911,40700.0
2015-03-27 12:55:00,77.88,77.91,77.84,77.89,45600.0,67.0825,67.1083,67.048,67.0911,45600.0
2015-03-27 13:00:00,77.89,77.9,77.81,77.87,53500.0,67.0911,67.0997,67.0222,67.0739,53500.0
2015-03-27 13:05:00,77.86,77.91,77.83,77.85,92700.0,67.0653,67.1083,67.0394,67.0567,92700.0
2015-03-27 13:10:00,77.86,77.86,77.74,77.8,74200.0,67.0653,67.0653,66.9619,67.0136,74200.0
2015-03-27 13:15:00,77.8,77.82,77.72,77.73,57700.0,67.0136,67.0308,66.9447,66.9533,57700.0
2015-03-27 13:20:00,77.73,77.85,77.72,77.84,62800.0,66.9533,67.0567,66.9447,67.048,62800.0
2015-03-27 13:25:00,77.84,77.88,77.81,77.83,28700.0,67.048,67.0825,67.0222,67.0394,28700.0
2015-03-27 13:30:00,77.83,77.98,77.82,77.97,112100.0,67.0394,67.1686,67.0308,67.16,112100.0
2015-03-27 13:35:00,77.97,78.05,77.95,78.04,58800.0,67.16,67.2289,67.1428,67.2203,58800.0
2015-03-27 13:40:00,78.04,78.1,78.02,78.02,44200.0,67.2203,67.272,67.2031,67.2031,44200.0
2015-03-27 13:45:00,78.03,78.05,77.96,78.02,53900.0,67.2117,67.2289,67.1514,67.2031,53900.0
2015-03-27 13:50:00,78.03,78.04,78.0,78.01,45600.0,67.2117,67.2203,67.1859,67.1945,45600.0
2015-03-27 13:55:00,78.02,78.15,78.02,78.12,47100.0,67.2031,67.3151,67.2031,67.2892,47100.0
2015-03-27 14:00:00,78.12,78.15,78.05,78.05,93000.0,67.2892,67.3151,67.2289,67.2289,93000.0
2015-03-27 14:05:00,78.05,78.1,78.0,78.1,90100.0,67.2289,67.272,67.1859,67.272,90100.0
2015-03-27 14:10:00,78.1,78.11,78.02,78.04,52500.0,67.272,67.2806,67.2031,67.2203,52500.0
2015-03-27 14:15:00,78.03,78.08,78.03,78.08,33800.0,67.2117,67.2548,67.2117,67.2548,33800.0
2015-03-27 14:20:00,78.08,78.11,78.05,78.1,56000.0,67.2548,67.2806,67.2289,67.272,56000.0
2015-03-27 14:25:00,78.09,78.11,78.05,78.06,38200.0,67.2634,67.2806,67.2289,67.2375,38200.0
2015-03-27 14:30:00,78.06,78.11,78.05,78.08,70000.0,67.2375,67.2806,67.2289,67.2548,70000.0
2015-03-27 14:35:00,78.09,78.09,77.97,77.97,81500.0,67.2634,67.2634,67.16,67.16,81500.0
2015-03-27 14:40:00,77.98,78.01,77.96,77.97,99700.0,67.1686,67.1945,67.1514,67.16,99700.0
2015-03-27 14:45:00,77.98,78.0,77.97,78.0,54700.0,67.1686,67.1859,67.16,67.1859,54700.0
2015-03-27 14:50:00,78.0,78.0,77.96,77.99,64400.0,67.1859,67.1859,67.1514,67.1772,64400.0
2015-03-27 14:55:00,78.0,78.02,77.98,77.99,75900.0,67.1859,67.2031,67.1686,67.1772,75900.0
2015-03-27 15:00:00,77.99,78.1,77.98,78.09,78900.0,67.1772,67.272,67.1686,67.2634,78900.0
2015-03-27 15:05:00,78.09,78.11,78.07,78.09,92300.0,67.2634,67.2806,67.2462,67.2634,92300.0
2015-03-27 15:10:00,78.09,78.11,78.05,78.08,62100.0,67.2634,67.2806,67.2289,67.2548,62100.0
2015-03-27 15:15:00,78.08,78.09,77.97,77.97,73000.0,67.2548,67.2634,67.16,67.16,73000.0
2015-03-27 15:20:00,77.97,78.08,77.97,78.06,72400.0,67.16,67.2548,67.16,67.2375,72400.0
2015-03-27 15:25:00,78.06,78.08,77.95,77.96,117900.0,67.2375,67.2548,67.1428,67.1514,117900.0
2015-03-27 15:30:00,77.96,78.03,77.96,77.97,155900.0,67.1514,67.2117,67.1514,67.16,155900.0
2015-03-27 15:35:00,77.97,78.12,77.96,78.11,132200.0,67.16,67.2892,67.1514,67.2806,132200.0
2015-03-27 15:40:00,78.1,78.13,78.07,78.08,166100.0,67.272,67.2978,67.2462,67.2548,166100.0
2015-03-27 15:45:00,78.08,78.09,77.96,77.97,175300.0,67.2548,67.2634,67.1514,67.16,175300.0
2015-03-27 15:50:00,77.97,78.05,77.96,77.99,185900.0,67.16,67.2289,67.1514,67.1772,185900.0
2015-03-27 15:55:00,78.0,78.0,77.93,77.96,439000.0,67.1859,67.1859,67.1256,67.1514,439000.0
2015-03-30 09:30:00,78.35,78.75,78.3,78.45,232800.0,67.4873,67.8319,67.4443,67.5735,232800.0
2015-03-30 09:35:00,78.45,78.6,78.42,78.55,147300.0,67.5735,67.7027,67.5476,67.6596,147300.0
2015-03-30 09:40:00,78.54,78.6,78.47,78.49,240600.0,67.651,67.7027,67.5907,67.6079,240600.0
2015-03-30 09:45:00,78.49,78.65,78.47,78.64,86100.0,67.6079,67.7457,67.5907,67.7371,86100.0
2015-03-30 09:50:00,78.65,78.7,78.55,78.61,69400.0,67.7457,67.7888,67.6596,67.7113,69400.0
2015-03-30 09:55:00,78.61,78.62,78.44,78.46,95800.0,67.7113,67.7199,67.5649,67.5821,95800.0
2015-03-30 10:00:00,78.47,78.56,78.43,78.46,76700.0,67.5907,67.6682,67.5562,67.5821,76700.0
2015-03-30 10:05:00,78.47,78.52,78.36,78.46,388100.0,67.5907,67.6338,67.4959,67.5821,388100.0
2015-03-30 10:10:00,78.47,78.51,78.41,78.45,128600.0,67.5907,67.6252,67.539,67.5735,128600.0
2015-03-30 10:15:00,78.44,78.54,78.43,78.49,59300.0,67.5649,67.651,67.5562,67.6079,59300.0
2015-03-30 10:20:00,78.48,78.52,78.28,78.28,103000.0,67.5993,67.6338,67.427,67.427,103000.0
2015-03-30 10:25:00,78.29,78.33,78.25,78.25,66800.0,67.4357,67.4701,67.4012,67.4012,66800.0
2015-03-30 10:30:00,78.25,78.42,78.25,78.37,112700.0,67.4012,67.5476,67.4012,67.5046,112700.0
2015-03-30 10:35:00,78.38,78.39,78.26,78.27,75800.0,67.5132,67.5218,67.4098,67.4184,75800.0
2015-03-30 10:40:00,78.27,78.31,78.23,78.24,54900.0,67.4184,67.4529,67.384,67.3926,54900.0
2015-03-30 10:45:00,78.25,78.35,78.24,78.32,82500.0,67.4012,67.4873,67.3926,67.4615,82500.0
2015-03-30 10:50:00,78.32,78.36,78.28,78.33,91600.0,67.4615,67.4959,67.427,67.4701,91600.0
2015-03-30 10:55:00,78.32,78.36,78.25,78.36,100300.0,67.4615,67.4959,67.4012,67.4959,100300.0
2015-03-30 11:00:00,78.36,78.4,78.34,78.38,44500.0,67.4959,67.5304,67.4787,67.5132,44500.0
2015-03-30 11:05:00,78.38,78.4,78.25,78.28,98700.0,67.5132,67.5304,67.4012,67.427,98700.0
2015-03-30 11:10:00,78.27,78.29,78.23,78.24,68700.0,67.4184,67.4357,67.384,67.3926,68700.0
2015-03-30 11:15:00,78.24,78.27,78.21,78.23,66100.0,67.3926,67.4184,67.3667,67.384,66100.0
2015-03-30 11:20:00,78.24,78.3,78.21,78.29,83400.0,67.3926,67.4443,67.3667,67.4357,83400.0
2015-03-30 11:25:00,78.29,78.38,78.28,78.28,92100.0,67.4357,67.5132,67.427,67.427,92100.0
2015-03-30 11:30:00,78.28,78.35,78.27,78.3,56600.0,67.427,67.4873,67.4184,67.4443,56600.0
2015-03-30 11:35:00,78.3,78.35,78.3,78.34,54900.0,67.4443,67.4873,67.4443,67.4787,54900.0
2015-03-30 11:40:00,78.35,78.41,78.34,78.37,72800.0,67.4873,67.539,67.4787,67.5046,72800.0
2015-03-30 11:45:00,78.37,78.45,78.36,78.45,35400.0,67.5046,67.5735,67.4959,67.5735,35400.0
2015-03-30 11:50:00,78.45,78.45,78.41,78.42,54400.0,67.5735,67.5735,67.539,67.5476,54400.0
2015-03-30 11:55:00,78.42,78.43,78.38,78.43,44300.0,67.5476,67.5562,67.5132,67.5562,44300.0
2015-03-30 12:00:00,78.44,78.49,78.43,78.48,54000.0,67.5649,67.6079,67.5562,67.5993,54000.0
2015-03-30 12:05:00,78.48,78.49,78.44,78.45,30900.0,67.5993,67.6079,67.5649,67.5735,30900.0
2015-03-30 12:10:00,78.45,78.5,78.44,78.49,54300.0,67.5735,67.6165,67.5649,67.6079,54300.0
2015-03-30 12:15:00,78.48,78.55,78.45,78.53,84100.0,67.5993,67.6596,67.5735,67.6424,84100.0
2015-03-30 12:20:00,78.53,78.57,78.53,78.57,51200.0,67.6424,67.6768,67.6424,67.6768,51200.0
2015-03-30 12:25:00,78.57,78.59,78.52,78.54,64200.0,67.6768,67.6941,67.6338,67.651,64200.0
2015-03-30 12:30:00,78.54,78.55,78.45,78.47,48200.0,67.651,67.6596,67.5735,67.5907,48200.0
2015-03-30 12:35:00,78.46,78.52,78.45,78.5,28000.0,67.5821,67.6338,67.5735,67.6165,28000.0
2015-03-30 12:40:00,78.49,78.54,78.48,78.54,30800.0,67.6079,67.651,67.5993,67.651,30800.0
2015-03-30 12:45:00,78.54,78.57,78.51,78.51,21800.0,67.651,67.6768,67.6252,67.6252,21800.0
2015-03-30 12:50:00,78.52,78.52,78.46,78.49,40400.0,67.6338,67.6338,67.5821,67.6079,40400.0
2015-03-30 12:55:00,78.49,78.49,78.39,78.4,68900.0,67.6079,67.6079,67.5218,67.5304,68900.0
2015-03-30 13:00:00,78.4,78.41,78.37,78.38,29400.0,67.5304,67.539,67.5046,67.5132,29400.0
2015-03-30 13:05:00,78.39,78.4,78.37,78.39,43200.0,67.5218,67.5304,67.5046,67.5218,43200.0
2015-03-30 13:10:00,78.39,78.41,78.32,78.32,35200.0,67.5218,67.539,67.4615,67.4615,35200.0
2015-03-30 13:15:00,78.32,78.36,78.31,78.34,59600.0,67.4615,67.4959,67.4529,67.4787,59600.0
2015-03-30 13:20:00,78.34,78.35,78.31,78.33,47300.0,67.4787,67.4873,67.4529,67.4701,47300.0
2015-03-30 13:25:00,78.33,78.35,78.32,78.34,40600.0,67.4701,67.4873,67.4615,67.4787,40600.0
2015-03-30 13:30:00,78.34,78.35,78.29,78.34,47400.0,67.4787,67.4873,67.4357,67.4787,47400.0
2015-03-30 13:35:00,78.34,78.4,78.33,78.39,44900.0,67.4787,67.5304,67.4701,67.5218,44900.0
2015-03-30 13:40:00,78.39,78.4,78.36,78.38,28400.0,67.5218,67.5304,67.4959,67.5132,28400.0
2015-03-30 13:45:00,78.38,78.4,78.38,78.39,47000.0,67.5132,67.5304,67.5132,67.5218,47000.0
2015-03-30 13:50:00,78.38,78.4,78.32,78.32,61600.0,67.5132,67.5304,67.4615,67.4615,61600.0
2015-03-30 13:55:00,78.33,78.35,78.3,78.31,28600.0,67.4701,67.4873,67.4443,67.4529,28600.0
2015-03-30 14:00:00,78.31,78.39,78.31,78.37,46400.0,67.4529,67.5218,67.4529,67.5046,46400.0
2015-03-30 14:05:00,78.37,78.4,78.35,78.35,36500.0,67.5046,67.5304,67.4873,67.4873,36500.0
2015-03-30 14:10:00,78.35,78.37,78.28,78.35,82100.0,67.4873,67.5046,67.427,67.4873,82100.0
2015-03-30 14:15:00,78.34,78.44,78.34,78.42,32900.0,67.4787,67.5649,67.4787,67.5476,32900.0
2015-03-30 14:20:00,78.43,78.49,78.43,78.48,76500.0,67.5562,67.6079,67.5562,67.5993,76500.0
2015-03-30 14:25:00,78.48,78.49,78.41,78.42,44300.0,67.5993,67.6079,67.539,67.5476,44300.0
2015-03-30 14:30:00,78.42,78.47,78.4,78.41,72100.0,67.5476,67.5907,67.5304,67.539,72100.0
2015-03-30 14:35:00,78.41,78.43,78.38,78.4,22100.0,67.539,67.5562,67.5132,67.5304,22100.0
2015-03-30 14:40:00,78.39,78.4,78.34,78.37,60500.0,67.5218,67.5304,67.4787,67.5046,60500.0
2015-03-30 14:45:00,78.37,78.39,78.36,78.38,35200.0,67.5046,67.5218,67.4959,67.5132,35200.0
2015-03-30 14:50:00,78.38,78.39,78.35,78.36,52300.0,67.5132,67.5218,67.4873,67.4959,52300.0
2015-03-30 14:55:00,78.35,78.38,78.32,78.36,64100.0,67.4873,67.5132,67.4615,67.4959,64100.0
2015-03-30 15:00:00,78.37,78.38,78.32,78.32,89700.0,67.5046,67.5132,67.4615,67.4615,89700.0
2015-03-30 15:05:00,78.32,78.34,78.27,78.29,100900.0,67.4615,67.4787,67.4184,67.4357,100900.0
2015-03-30 15:10:00,78.29,78.3,78.27,78.28,82300.0,67.4357,67.4443,67.4184,67.427,82300.0
2015-03-30 15:15:00,78.29,78.31,78.25,78.31,166300.0,67.4357,67.4529,67.4012,67.4529,166300.0
2015-03-30 15:20:00,78.3,78.3,78.27,78.28,58800.0,67.4443,67.4443,67.4184,67.427,58800.0
2015-03-30 15:25:00,78.28,78.29,78.24,78.27,84700.0,67.427,67.4357,67.3926,67.4184,84700.0
2015-03-30 15:30:00,78.26,78.27,78.14,78.16,194300.0,67.4098,67.4184,67.3064,67.3237,194300.0
2015-03-30 15:35:00,78.16,78.19,78.13,78.16,109200.0,67.3237,67.3495,67.2978,67.3237,109200.0
2015-03-30 15:40:00,78.16,78.18,78.09,78.11,173800.0,67.3237,67.3409,67.2634,67.2806,173800.0
2015-03-30 15:45:00,78.11,78.13,78.04,78.05,147300.0,67.2806,67.2978,67.2203,67.2289,147300.0
2015-03-30 15:50:00,78.05,78.09,78.01,78.03,173200.0,67.2289,67.2634,67.1945,67.2117,173200.0
2015-03-30 15:55:00,78.03,78.09,78.0,78.04,287300.0,67.2117,67.2634,67.1859,67.2203,287300.0
2015-03-31 09:30:00,77.89,77.98,77.62,77.74,254000.0,67.3144,67.3922,67.0811,67.1848,254000.0
2015-03-31 09:35:00,77.74,77.95,77.7,77.86,90000.0,67.1848,67.3663,67.1502,67.2885,90000.0
2015-03-31 09:40:00,77.88,78.05,77.86,77.96,283300.0,67.3058,67.4527,67.2885,67.3749,283300.0
2015-03-31 09:45:00,77.95,78.04,77.77,77.85,146700.0,67.3663,67.444,67.2107,67.2798,146700.0
2015-03-31 09:50:00,77.84,78.02,77.8,78.02,56700.0,67.2712,67.4268,67.2366,67.4268,56700.0
2015-03-31 09:55:00,78.02,78.05,77.98,77.98,51000.0,67.4268,67.4527,67.3922,67.3922,51000.0
2015-03-31 10:00:00,78.0,78.04,77.94,78.03,105500.0,67.4095,67.444,67.3576,67.4354,105500.0
2015-03-31 10:05:00,78.03,78.19,77.99,78.19,101100.0,67.4354,67.5737,67.4008,67.5737,101100.0
2015-03-31 10:10:00,78.2,78.22,78.12,78.17,65800.0,67.5823,67.5996,67.5132,67.5564,65800.0
2015-03-31 10:15:00,78.18,78.34,78.15,78.31,67500.0,67.565,67.7033,67.5391,67.6774,67500.0
2015-03-31 10:20:00,78.31,78.33,78.29,78.31,33300.0,67.6774,67.6947,67.6601,67.6774,33300.0
2015-03-31 10:25:00,78.31,78.4,78.3,78.39,113300.0,67.6774,67.7552,67.6687,67.7465,113300.0
2015-03-31 10:30:00,78.39,78.53,78.38,78.51,91500.0,67.7465,67.8675,67.7379,67.8502,91500.0
2015-03-31 10:35:00,78.49,78.51,78.44,78.45,58000.0,67.8329,67.8502,67.7897,67.7984,58000.0
2015-03-31 10:40:00,78.45,78.48,78.44,78.45,29300.0,67.7984,67.8243,67.7897,67.7984,29300.0
2015-03-31 10:45:00,78.45,78.5,78.44,78.46,44800.0,67.7984,67.8416,67.7897,67.807,44800.0
2015-03-31 10:50:00,78.45,78.47,78.42,78.45,39100.0,67.7984,67.8157,67.7724,67.7984,39100.0
2015-03-31 10:55:00,78.44,78.45,78.27,78.28,77600.0,67.7897,67.7984,67.6428,67.6514,77600.0
2015-03-31 11:00:00,78.28,78.31,78.25,78.29,63800.0,67.6514,67.6774,67.6255,67.6601,63800.0
2015-03-31 11:05:00,78.3,78.4,78.28,78.39,72500.0,67.6687,67.7552,67.6514,67.7465,72500.0
2015-03-31 11:10:00,78.4,78.44,78.38,78.41,46900.0,67.7552,67.7897,67.7379,67.7638,46900.0
2015-03-31 11:15:00,78.41,78.43,78.38,78.41,63900.0,67.7638,67.7811,67.7379,67.7638,63900.0
2015-03-31 11:20:00,78.41,78.41,78.3,78.31,41300.0,67.7638,67.7638,67.6687,67.6774,41300.0
2015-03-31 11:25:00,78.3,78.3,78.23,78.23,49600.0,67.6687,67.6687,67.6082,67.6082,49600.0
2015-03-31 11:30:00,78.24,78.27,78.19,78.25,69100.0,67.6169,67.6428,67.5737,67.6255,69100.0
2015-03-31 11:35:00,78.25,78.32,78.23,78.32,26400.0,67.6255,67.686,67.6082,67.686,26400.0
2015-03-31 11:40:00,78.32,78.37,78.29,78.31,56100.0,67.686,67.7292,67.6601,67.6774,56100.0
2015-03-31 11:45:00,78.31,78.35,78.29,78.34,25000.0,67.6774,67.7119,67.6601,67.7033,25000.0
2015-03-31 11:50:00,78.33,78.36,78.26,78.29,40900.0,67.6947,67.7206,67.6342,67.6601,40900.0
2015-03-31 11:55:00,78.28,78.29,78.25,78.25,27700.0,67.6514,67.6601,67.6255,67.6255,27700.0
2015-03-31 12:00:00,78.25,78.26,78.2,78.22,47500.0,67.6255,67.6342,67.5823,67.5996,47500.0
2015-03-31 12:05:00,78.21,78.27,78.2,78.21,48800.0,67.591,67.6428,67.5823,67.591,48800.0
2015-03-31 12:10:00,78.21,78.28,78.2,78.28,31400.0,67.591,67.6514,67.5823,67.6514,31400.0
2015-03-31 12:15:00,78.28,78.28,78.24,78.27,18500.0,67.6514,67.6514,67.6169,67.6428,18500.0
2015-03-31 12:20:00,78.28,78.38,78.27,78.38,17900.0,67.6514,67.7379,67.6428,67.7379,17900.0
2015-03-31 12:25:00,78.37,78.38,78.33,78.34,17000.0,67.7292,67.7379,67.6947,67.7033,17000.0
2015-03-31 12:30:00,78.33,78.35,78.28,78.35,32500.0,67.6947,67.7119,67.6514,67.7119,32500.0
2015-03-31 12:35:00,78.34,78.4,78.33,78.37,21100.0,67.7033,67.7552,67.6947,67.7292,21100.0
2015-03-31 12:40:00,78.38,78.4,78.37,78.39,14300.0,67.7379,67.7552,67.7292,67.7465,14300.0
2015-03-31 12:45:00,78.39,78.4,78.32,78.33,19900.0,67.7465,67.7552,67.686,67.6947,19900.0
2015-03-31 12:50:00,78.34,78.35,78.28,78.29,19200.0,67.7033,67.7119,67.6514,67.6601,19200.0
2015-03-31 12:55:00,78.28,78.36,78.27,78.35,23800.0,67.6514,67.7206,67.6428,67.7119,23800.0
2015-03-31 13:00:00,78.35,78.39,78.29,78.33,33500.0,67.7119,67.7465,67.6601,67.6947,33500.0
2015-03-31 13:05:00,78.34,78.42,78.33,78.38,34100.0,67.7033,67.7724,67.6947,67.7379,34100.0
2015-03-31 13:10:00,78.37,78.37,78.32,78.36,10400.0,67.7292,67.7292,67.686,67.7206,10400.0
2015-03-31 13:15:00,78.36,78.46,78.35,78.46,26200.0,67.7206,67.807,67.7119,67.807,26200.0
2015-03-31 13:20:00,78.45,78.45,78.39,78.4,21700.0,67.7984,67.7984,67.7465,67.7552,21700.0
2015-03-31 13:25:00,78.4,78.46,78.39,78.46,23700.0,67.7552,67.807,67.7465,67.807,23700.0
2015-03-31 13:30:00,78.46,78.51,78.45,78.48,21700.0,67.807,67.8502,67.7984,67.8243,21700.0
2015-03-31 13:35:00,78.48,78.52,78.46,78.49,34200.0,67.8243,67.8589,67.807,67.8329,34200.0
2015-03-31 13:40:00,78.49,78.52,78.47,78.49,20200.0,67.8329,67.8589,67.8157,67.8329,20200.0
2015-03-31 13:45:00,78.48,78.5,78.43,78.45,41300.0,67.8243,67.8416,67.7811,67.7984,41300.0
2015-03-31 13:50:00,78.45,78.45,78.42,78.43,32600.0,67.7984,67.7984,67.7724,67.7811,32600.0
2015-03-31 13:55:00,78.44,78.44,78.4,78.42,27200.0,67.7897,67.7897,67.7552,67.7724,27200.0
2015-03-31 14:00:00,78.42,78.47,78.41,78.46,21300.0,67.7724,67.8157,67.7638,67.807,21300.0
2015-03-31 14:05:00,78.46,78.47,78.45,78.45,59500.0,67.807,67.8157,67.7984,67.7984,59500.0
2015-03-31 14:10:00,78.45,78.52,78.45,78.5,36300.0,67.7984,67.8589,67.7984,67.8416,36300.0
2015-03-31 14:15:00,78.5,78.51,78.46,78.5,21100.0,67.8416,67.8502,67.807,67.8416,21100.0
2015-03-31 14:20:00,78.5,78.52,78.46,78.52,44100.0,67.8416,67.8589,67.807,67.8589,44100.0
2015-03-31 14:25:00,78.51,78.53,78.47,78.48,32300.0,67.8502,67.8675,67.8157,67.8243,32300.0
2015-03-31 14:30:00,78.48,78.48,78.38,78.39,43400.0,67.8243,67.8243,67.7379,67.7465,43400.0
2015-03-31 14:35:00,78.38,78.41,78.35,78.35,20200.0,67.7379,67.7638,67.7119,67.7119,20200.0
2015-03-31 14:40:00,78.35,78.39,78.32,78.38,41600.0,67.7119,67.7465,67.686,67.7379,41600.0
2015-03-31 14:45:00,78.38,78.47,78.37,78.46,30500.0,67.7379,67.8157,67.7292,67.807,30500.0
2015-03-31 14:50:00,78.46,78.51,78.44,78.48,48700.0,67.807,67.8502,67.7897,67.8243,48700.0
2015-03-31 14:55:00,78.47,78.5,78.44,78.5,23200.0,67.8157,67.8416,67.7897,67.8416,23200.0
2015-03-31 15:00:00,78.49,78.49,78.35,78.38,59700.0,67.8329,67.8329,67.7119,67.7379,59700.0
2015-03-31 15:05:00,78.37,78.4,78.28,78.35,77600.0,67.7292,67.7552,67.6514,67.7119,77600.0
2015-03-31 15:10:00,78.35,78.37,78.28,78.29,42500.0,67.7119,67.7292,67.6514,67.6601,42500.0
2015-03-31 15:15:00,78.29,78.29,78.09,78.12,62700.0,67.6601,67.6601,67.4872,67.5132,62700.0
2015-03-31 15:20:00,78.13,78.18,78.02,78.06,54100.0,67.5218,67.565,67.4268,67.4613,54100.0
2015-03-31 15:25:00,78.06,78.15,78.05,78.13,40900.0,67.4613,67.5391,67.4527,67.5218,40900.0
2015-03-31 15:30:00,78.13,78.14,78.03,78.12,70600.0,67.5218,67.5305,67.4354,67.5132,70600.0
2015-03-31 15:35:00,78.12,78.19,78.11,78.18,35700.0,67.5132,67.5737,67.5045,67.565,35700.0
2015-03-31 15:40:00,78.18,78.25,78.16,78.17,70500.0,67.565,67.6255,67.5477,67.5564,70500.0
2015-03-31 15:45:00,78.16,78.25,78.1,78.24,105100.0,67.5477,67.6255,67.4959,67.6169,105100.0
2015-03-31 15:50:00,78.24,78.25,78.11,78.11,115500.0,67.6169,67.6255,67.5045,67.5045,115500.0
2015-03-31 15:55:00,78.11,78.29,78.11,78.12,361000.0,67.5045,67.6601,67.5045,67.5132,361000.0
2015-04-01 09:30:00,78.05,78.18,77.85,77.95,183900.0,67.4527,67.565,67.2798,67.3663,183900.0
2015-04-01 09:35:00,77.95,78.12,77.89,77.98,81700.0,67.3663,67.5132,67.3144,67.3922,81700.0
2015-04-01 09:40:00,78.01,78.1,77.97,78.06,64400.0,67.4181,67.4959,67.3835,67.4613,64400.0
2015-04-01 09:45:00,78.05,78.14,77.96,78.04,98500.0,67.4527,67.5305,67.3749,67.444,98500.0
2015-04-01 09:50:00,78.05,78.12,77.98,78.1,111700.0,67.4527,67.5132,67.3922,67.4959,111700.0
2015-04-01 09:55:00,78.1,78.19,78.02,78.16,55700.0,67.4959,67.5737,67.4268,67.5477,55700.0
2015-04-01 10:00:00,78.15,78.3,78.09,78.23,126900.0,67.5391,67.6687,67.4872,67.6082,126900.0
2015-04-01 10:05:00,78.22,78.23,78.03,78.14,64400.0,67.5996,67.6082,67.4354,67.5305,64400.0
2015-04-01 10:10:00,78.15,78.3,78.12,78.25,74700.0,67.5391,67.6687,67.5132,67.6255,74700.0
2015-04-01 10:15:00,78.25,78.28,78.17,78.21,51200.0,67.6255,67.6514,67.5564,67.591,51200.0
2015-04-01 10:20:00,78.21,78.45,78.21,78.38,63200.0,67.591,67.7984,67.591,67.7379,63200.0
2015-04-01 10:25:00,78.38,78.52,78.33,78.44,94000.0,67.7379,67.8589,67.6947,67.7897,94000.0
2015-04-01 10:30:00,78.44,78.56,78.4,78.5,120500.0,67.7897,67.8934,67.7552,67.8416,120500.0
2015-04-01 10:35:00,78.48,78.53,78.45,78.49,82100.0,67.8243,67.8675,67.7984,67.8329,82100.0
2015-04-01 10:40:00,78.49,78.71,78.49,78.66,61700.0,67.8329,68.0231,67.8329,67.9799,61700.0
2015-04-01 10:45:00,78.64,78.78,78.57,78.78,58100.0,67.9626,68.0836,67.9021,68.0836,58100.0
2015-04-01 10:50:00,78.79,78.9,78.77,78.89,77900.0,68.0922,68.1873,68.0749,68.1786,77900.0
2015-04-01 10:55:00,78.88,78.97,78.87,78.97,107200.0,68.17,68.2478,68.1613,68.2478,107200.0
2015-04-01 11:00:00,78.97,78.99,78.92,78.97,84100.0,68.2478,68.265,68.2046,68.2478,84100.0
2015-04-01 11:05:00,78.96,78.97,78.82,78.87,45400.0,68.2391,68.2478,68.1181,68.1613,45400.0
2015-04-01 11:10:00,78.87,78.91,78.81,78.9,43700.0,68.1613,68.1959,68.1095,68.1873,43700.0
2015-04-01 11:15:00,78.89,78.91,78.83,78.9,36400.0,68.1786,68.1959,68.1268,68.1873,36400.0
2015-04-01 11:20:00,78.89,78.9,78.76,78.77,44700.0,68.1786,68.1873,68.0663,68.0749,44700.0
2015-04-01 11:25:00,78.76,78.81,78.68,78.7,29000.0,68.0663,68.1095,67.9971,68.0144,29000.0
2015-04-01 11:30:00,78.7,78.71,78.62,78.64,27600.0,68.0144,68.0231,67.9453,67.9626,27600.0
2015-04-01 11:35:00,78.63,78.74,78.62,78.74,38300.0,67.9539,68.049,67.9453,68.049,38300.0
2015-04-01 11:40:00,78.75,78.83,78.72,78.81,44000.0,68.0576,68.1268,68.0317,68.1095,44000.0
2015-04-01 11:45:00,78.81,78.96,78.79,78.95,45400.0,68.1095,68.2391,68.0922,68.2305,45400.0
2015-04-01 11:50:00,78.96,78.99,78.93,78.96,47400.0,68.2391,68.265,68.2132,68.2391,47400.0
2015-04-01 11:55:00,78.97,78.97,78.86,78.88,41600.0,68.2478,68.2478,68.1527,68.17,41600.0
2015-04-01 12:00:00,78.88,78.9,78.74,78.78,56400.0,68.17,68.1873,68.049,68.0836,56400.0
2015-04-01 12:05:00,78.78,78.82,78.72,78.81,45000.0,68.0836,68.1181,68.0317,68.1095,45000.0
2015-04-01 12:10:00,78.82,78.84,78.69,78.75,38900.0,68.1181,68.1354,68.0058,68.0576,38900.0
2015-04-01 12:15:00,78.74,78.74,78.66,78.72,49300.0,68.049,68.049,67.9799,68.0317,49300.0
2015-04-01 12:20:00,78.71,78.76,78.67,78.73,26500.0,68.0231,68.0663,67.9885,68.0404,26500.0
2015-04-01 12:25:00,78.73,78.88,78.73,78.84,44600.0,68.0404,68.17,68.0404,68.1354,44600.0
2015-04-01 12:30:00,78.85,78.93,78.83,78.91,46300.0,68.1441,68.2132,68.1268,68.1959,46300.0
2015-04-01 12:35:00,78.91,78.95,78.89,78.94,38700.0,68.1959,68.2305,68.1786,68.2218,38700.0
2015-04-01 12:40:00,78.94,78.95,78.87,78.87,39600.0,68.2218,68.2305,68.1613,68.1613,39600.0
2015-04-01 12:45:00,78.86,78.93,78.84,78.93,40000.0,68.1527,68.2132,68.1354,68.2132,40000.0
2015-04-01 12:50:00,78.93,79.07,78.9,79.04,60400.0,68.2132,68.3342,68.1873,68.3083,60400.0
2015-04-01 12:55:00,79.04,79.08,79.01,79.02,83100.0,68.3083,68.3428,68.2823,68.291,83100.0
2015-04-01 13:00:00,79.01,79.02,78.92,78.93,41500.0,68.2823,68.291,68.2046,68.2132,41500.0
2015-04-01 13:05:00,78.93,78.95,78.87,78.91,28500.0,68.2132,68.2305,68.1613,68.1959,28500.0
2015-04-01 13:10:00,78.91,78.97,78.87,78.92,20900.0,68.1959,68.2478,68.1613,68.2046,20900.0
2015-04-01 13:15:00,78.91,78.94,78.88,78.88,20400.0,68.1959,68.2218,68.17,68.17,20400.0
2015-04-01 13:20:00,78.88,78.94,78.84,78.93,52800.0,68.17,68.2218,68.1354,68.2132,52800.0
2015-04-01 13:25:00,78.95,79.01,78.9,78.97,33000.0,68.2305,68.2823,68.1873,68.2478,33000.0
2015-04-01 13:30:00,78.98,79.02,78.96,79.0,22800.0,68.2564,68.291,68.2391,68.2737,22800.0
2015-04-01 13:35:00,79.0,79.0,78.92,78.93,24500.0,68.2737,68.2737,68.2046,68.2132,24500.0
2015-04-01 13:40:00,78.93,79.02,78.91,78.99,27100.0,68.2132,68.291,68.1959,68.265,27100.0
2015-04-01 13:45:00,78.98,79.19,78.97,79.14,76900.0,68.2564,68.4379,68.2478,68.3947,76900.0
2015-04-01 13:50:00,79.14,79.2,79.09,79.2,49200.0,68.3947,68.4465,68.3515,68.4465,49200.0
2015-04-01 13:55:00,79.2,79.32,79.2,79.29,115100.0,68.4465,68.5502,68.4465,68.5243,115100.0
2015-04-01 14:00:00,79.29,79.32,79.26,79.28,84500.0,68.5243,68.5502,68.4984,68.5157,84500.0
2015-04-01 14:05:00,79.27,79.29,79.18,79.18,67400.0,68.507,68.5243,68.4293,68.4293,67400.0
2015-04-01 14:10:00,79.18,79.2,79.06,79.07,67700.0,68.4293,68.4465,68.3255,68.3342,67700.0
2015-04-01 14:15:00,79.07,79.07,79.0,79.04,24200.0,68.3342,68.3342,68.2737,68.3083,24200.0
2015-04-01 14:20:00,79.04,79.09,79.01,79.08,52900.0,68.3083,68.3515,68.2823,68.3428,52900.0
2015-04-01 14:25:00,79.08,79.09,79.02,79.07,87000.0,68.3428,68.3515,68.291,68.3342,87000.0
2015-04-01 14:30:00,79.07,79.11,79.03,79.09,62700.0,68.3342,68.3688,68.2996,68.3515,62700.0
2015-04-01 14:35:00,79.09,79.1,79.0,79.06,36400.0,68.3515,68.3601,68.2737,68.3255,36400.0
2015-04-01 14:40:00,79.05,79.08,79.0,79.04,36800.0,68.3169,68.3428,68.2737,68.3083,36800.0
2015-04-01 14:45:00,79.05,79.1,79.0,79.07,41800.0,68.3169,68.3601,68.2737,68.3342,41800.0
2015-04-01 14:50:00,79.08,79.1,79.0,79.02,31300.0,68.3428,68.3601,68.2737,68.291,31300.0
2015-04-01 14:55:00,79.01,79.04,78.93,78.99,39000.0,68.2823,68.3083,68.2132,68.265,39000.0
2015-04-01 15:00:00,78.99,78.99,78.86,78.91,33400.0,68.265,68.265,68.1527,68.1959,33400.0
2015-04-01 15:05:00,78.89,78.89,78.77,78.81,37400.0,68.1786,68.1786,68.0749,68.1095,37400.0
2015-04-01 15:10:00,78.81,78.85,78.77,78.82,34400.0,68.1095,68.1441,68.0749,68.1181,34400.0
2015-04-01 15:15:00,78.82,78.89,78.82,78.89,52600.0,68.1181,68.1786,68.1181,68.1786,52600.0
2015-04-01 15:20:00,78.88,78.96,78.87,78.94,67300.0,68.17,68.2391,68.1613,68.2218,67300.0
2015-04-01 15:25:00,78.94,79.0,78.93,78.98,69700.0,68.2218,68.2737,68.2132,68.2564,69700.0
2015-04-01 15:30:00,78.97,78.99,78.89,78.98,78000.0,68.2478,68.265,68.1786,68.2564,78000.0
2015-04-01 15:35:00,78.99,79.1,78.99,79.01,89200.0,68.265,68.3601,68.265,68.2823,89200.0
2015-04-01 15:40:00,79.0,79.03,78.88,78.9,92000.0,68.2737,68.2996,68.17,68.1873,92000.0
2015-04-01 15:45:00,78.89,79.02,78.87,78.97,134800.0,68.1786,68.291,68.1613,68.2478,134800.0
2015-04-01 15:50:00,78.97,79.0,78.86,78.87,115400.0,68.2478,68.2737,68.1527,68.1613,115400.0
2015-04-01 15:55:00,78.87,78.97,78.84,78.94,437800.0,68.1613,68.2478,68.1354,68.2218,437800.0
2015-04-02 09:30:00,78.93,79.0,78.78,78.85,163500.0,68.2132,68.2737,68.0836,68.1441,163500.0
2015-04-02 09:35:00,78.85,78.86,78.57,78.6,70000.0,68.1441,68.1527,67.9021,67.928,70000.0
2015-04-02 09:40:00,78.62,78.8,78.62,78.69,59300.0,67.9453,68.1008,67.9453,68.0058,59300.0
2015-04-02 09:45:00,78.67,78.87,78.63,78.84,80600.0,67.9885,68.1613,67.9539,68.1354,80600.0
2015-04-02 09:50:00,78.87,78.97,78.81,78.93,95400.0,68.1613,68.2478,68.1095,68.2132,95400.0
2015-04-02 09:55:00,78.94,78.98,78.89,78.94,48100.0,68.2218,68.2564,68.1786,68.2218,48100.0
2015-04-02 10:00:00,78.95,79.03,78.93,78.94,50200.0,68.2305,68.2996,68.2132,68.2218,50200.0
2015-04-02 10:05:00,78.95,79.06,78.95,79.02,45300.0,68.2305,68.3255,68.2305,68.291,45300.0
2015-04-02 10:10:00,79.02,79.02,78.89,78.94,43700.0,68.291,68.291,68.1786,68.2218,43700.0
2015-04-02 10:15:00,78.94,78.99,78.93,78.95,71800.0,68.2218,68.265,68.2132,68.2305,71800.0
2015-04-02 10:20:00,78.96,79.05,78.94,78.99,82400.0,68.2391,68.3169,68.2218,68.265,82400.0
2015-04-02 10:25:00,78.98,79.04,78.8,79.03,58300.0,68.2564,68.3083,68.1008,68.2996,58300.0
2015-04-02 10:30:00,79.04,79.06,78.98,79.01,62400.0,68.3083,68.3255,68.2564,68.2823,62400.0
2015-04-02 10:35:00,79.01,79.06,79.0,79.05,42600.0,68.2823,68.3255,68.2737,68.3169,42600.0
2015-04-02 10:40:00,79.04,79.09,78.96,79.01,50400.0,68.3083,68.3515,68.2391,68.2823,50400.0
2015-04-02 10:45:00,79.01,79.05,78.91,79.0,68900.0,68.2823,68.3169,68.1959,68.2737,68900.0
2015-04-02 10:50:00,78.99,79.09,78.98,79.07,33900.0,68.265,68.3515,68.2564,68.3342,33900.0
2015-04-02 10:55:00,79.07,79.09,79.04,79.08,41400.0,68.3342,68.3515,68.3083,68.3428,41400.0
2015-04-02 11:00:00,79.08,79.08,79.01,79.04,40200.0,68.3428,68.3428,68.2823,68.3083,40200.0
2015-04-02 11:05:00,79.04,79.08,79.03,79.05,62200.0,68.3083,68.3428,68.2996,68.3169,62200.0
2015-04-02 11:10:00,79.06,79.06,78.9,78.9,52500.0,68.3255,68.3255,68.1873,68.1873,52500.0
2015-04-02 11:15:00,78.9,78.92,78.85,78.92,48800.0,68.1873,68.2046,68.1441,68.2046,48800.0
2015-04-02 11:20:00,78.92,78.96,78.91,78.96,32400.0,68.2046,68.2391,68.1959,68.2391,32400.0
2015-04-02 11:25:00,78.97,78.99,78.89,78.89,40000.0,68.2478,68.265,68.1786,68.1786,40000.0
2015-04-02 11:30:00,78.88,78.91,78.86,78.89,27400.0,68.17,68.1959,68.1527,68.1786,27400.0
2015-04-02 11:35:00,78.89,78.91,78.87,78.89,34500.0,68.1786,68.1959,68.1613,68.1786,34500.0
2015-04-02 11:40:00,78.9,78.91,78.83,78.84,39700.0,68.1873,68.1959,68.1268,68.1354,39700.0
2015-04-02 11:45:00,78.83,78.92,78.8,78.89,83800.0,68.1268,68.2046,68.1008,68.1786,83800.0
2015-04-02 11:50:00,78.89,78.92,78.83,78.85,94100.0,68.1786,68.2046,68.1268,68.1441,94100.0
2015-04-02 11:55:00,78.85,78.94,78.84,78.92,103300.0,68.1441,68.2218,68.1354,68.2046,103300.0
2015-04-02 12:00:00,78.92,78.92,78.85,78.89,76000.0,68.2046,68.2046,68.1441,68.1786,76000.0
2015-04-02 12:05:00,78.89,78.92,78.79,78.9,51100.0,68.1786,68.2046,68.0922,68.1873,51100.0
2015-04-02 12:10:00,78.9,78.94,78.88,78.91,22200.0,68.1873,68.2218,68.17,68.1959,22200.0
2015-04-02 12:15:00,78.91,78.98,78.87,78.98,28900.0,68.1959,68.2564,68.1613,68.2564,28900.0
2015-04-02 12:20:00,78.99,79.02,78.98,79.01,37000.0,68.265,68.291,68.2564,68.2823,37000.0
2015-04-02 12:25:00,79.01,79.04,78.98,78.99,40000.0,68.2823,68.3083,68.2564,68.265,40000.0
2015-04-02 12:30:00,78.99,79.05,78.98,79.03,22000.0,68.265,68.3169,68.2564,68.2996,22000.0
2015-04-02 12:35:00,79.02,79.14,79.02,79.11,34100.0,68.291,68.3947,68.291,68.3688,34100.0
2015-04-02 12:40:00,79.11,79.17,79.11,79.14,36600.0,68.3688,68.4206,68.3688,68.3947,36600.0
2015-04-02 12:45:00,79.14,79.16,79.13,79.15,40000.0,68.3947,68.412,68.386,68.4033,40000.0
2015-04-02 12:50:00,79.16,79.21,79.14,79.21,34700.0,68.412,68.4552,68.3947,68.4552,34700.0
2015-04-02 12:55:00,79.21,79.24,79.19,79.23,24500.0,68.4552,68.4811,68.4379,68.4725,24500.0
2015-04-02 13:00:00,79.23,79.27,79.23,79.25,43900.0,68.4725,68.507,68.4725,68.4897,43900.0
2015-04-02 13:05:00,79.26,79.29,79.25,79.27,44000.0,68.4984,68.5243,68.4897,68.507,44000.0
2015-04-02 13:10:00,79.27,79.36,79.27,79.35,37500.0,68.507,68.5848,68.507,68.5762,37500.0
2015-04-02 13:15:00,79.35,79.41,79.35,79.38,45100.0,68.5762,68.628,68.5762,68.6021,45100.0
2015-04-02 13:20:00,79.38,79.4,79.36,79.36,21900.0,68.6021,68.6194,68.5848,68.5848,21900.0
2015-04-02 13:25:00,79.37,79.38,79.24,79.24,57000.0,68.5935,68.6021,68.4811,68.4811,57000.0
2015-04-02 13:30:00,79.25,79.29,79.24,79.29,23100.0,68.4897,68.5243,68.4811,68.5243,23100.0
2015-04-02 13:35:00,79.3,79.32,79.28,79.31,28900.0,68.533,68.5502,68.5157,68.5416,28900.0
2015-04-02 13:40:00,79.31,79.31,79.22,79.27,34900.0,68.5416,68.5416,68.4638,68.507,34900.0
2015-04-02 13:45:00,79.27,79.32,79.26,79.31,29600.0,68.507,68.5502,68.4984,68.5416,29600.0
2015-04-02 13:50:00,79.31,79.32,79.2,79.25,71900.0,68.5416,68.5502,68.4465,68.4897,71900.0
2015-04-02 13:55:00,79.26,79.28,79.22,79.28,47100.0,68.4984,68.5157,68.4638,68.5157,47100.0
2015-04-02 14:00:00,79.27,79.28,79.22,79.24,50300.0,68.507,68.5157,68.4638,68.4811,50300.0
2015-04-02 14:05:00,79.23,79.24,79.18,79.18,29200.0,68.4725,68.4811,68.4293,68.4293,29200.0
2015-04-02 14:10:00,79.19,79.21,79.18,79.2,26600.0,68.4379,68.4552,68.4293,68.4465,26600.0
2015-04-02 14:15:00,79.2,79.33,79.2,79.33,35800.0,68.4465,68.5589,68.4465,68.5589,35800.0
2015-04-02 14:20:00,79.34,79.35,79.24,79.27,32000.0,68.5675,68.5762,68.4811,68.507,32000.0
2015-04-02 14:25:00,79.28,79.3,79.24,79.25,33000.0,68.5157,68.533,68.4811,68.4897,33000.0
2015-04-02 14:30:00,79.25,79.28,79.23,79.27,40400.0,68.4897,68.5157,68.4725,68.507,40400.0
2015-04-02 14:35:00,79.28,79.28,79.21,79.23,38500.0,68.5157,68.5157,68.4552,68.4725,38500.0
2015-04-02 14:40:00,79.23,79.26,79.14,79.17,46100.0,68.4725,68.4984,68.3947,68.4206,46100.0
2015-04-02 14:45:00,79.17,79.21,79.15,79.21,40300.0,68.4206,68.4552,68.4033,68.4552,40300.0
2015-04-02 14:50:00,79.2,79.33,79.2,79.33,57000.0,68.4465,68.5589,68.4465,68.5589,57000.0
2015-04-02 14:55:00,79.33,79.36,79.31,79.34,56800.0,68.5589,68.5848,68.5416,68.5675,56800.0
2015-04-02 15:00:00,79.34,79.37,79.32,79.35,30000.0,68.5675,68.5935,68.5502,68.5762,30000.0
2015-04-02 15:05:00,79.35,79.37,79.34,79.34,33000.0,68.5762,68.5935,68.5675,68.5675,33000.0
2015-04-02 15:10:00,79.35,79.37,79.33,79.33,48200.0,68.5762,68.5935,68.5589,68.5589,48200.0
2015-04-02 15:15:00,79.34,79.34,79.22,79.23,43100.0,68.5675,68.5675,68.4638,68.4725,43100.0
2015-04-02 15:20:00,79.23,79.32,79.23,79.31,39800.0,68.4725,68.5502,68.4725,68.5416,39800.0
2015-04-02 15:25:00,79.31,79.4,79.3,79.39,78500.0,68.5416,68.6194,68.533,68.6107,78500.0
2015-04-02 15:30:00,79.39,79.41,79.34,79.34,51000.0,68.6107,68.628,68.5675,68.5675,51000.0
2015-04-02 15:35:00,79.34,79.43,79.33,79.41,72900.0,68.5675,68.6453,68.5589,68.628,72900.0
2015-04-02 15:40:00,79.41,79.44,79.4,79.44,64200.0,68.628,68.6539,68.6194,68.6539,64200.0
2015-04-02 15:45:00,79.44,79.5,79.43,79.5,110100.0,68.6539,68.7058,68.6453,68.7058,110100.0
2015-04-02 15:50:00,79.5,79.5,79.41,79.42,120500.0,68.7058,68.7058,68.628,68.6367,120500.0
2015-04-02 15:55:00,79.43,79.77,79.43,79.71,963600.0,68.6453,68.9391,68.6453,68.8873,963600.0
2015-04-06 09:30:00,79.34,79.34,78.73,79.04,128800.0,68.5675,68.5675,68.0404,68.3083,128800.0
2015-04-06 09:35:00,79.06,79.13,78.86,78.89,38500.0,68.3255,68.386,68.1527,68.1786,38500.0
2015-04-06 09:40:00,78.89,79.14,78.88,79.11,51300.0,68.1786,68.3947,68.17,68.3688,51300.0
2015-04-06 09:45:00,79.1,79.3,79.09,79.21,32900.0,68.3601,68.533,68.3515,68.4552,32900.0
2015-04-06 09:50:00,79.22,79.3,79.14,79.28,36900.0,68.4638,68.533,68.3947,68.5157,36900.0
2015-04-06 09:55:00,79.27,79.33,79.13,79.15,28000.0,68.507,68.5589,68.386,68.4033,28000.0
2015-04-06 10:00:00,79.16,79.33,79.16,79.24,35500.0,68.412,68.5589,68.412,68.4811,35500.0
2015-04-06 10:05:00,79.26,79.41,79.26,79.33,30600.0,68.4984,68.628,68.4984,68.5589,30600.0
2015-04-06 10:10:00,79.35,79.38,79.25,79.27,22500.0,68.5762,68.6021,68.4897,68.507,22500.0
2015-04-06 10:15:00,79.27,79.38,79.23,79.27,48800.0,68.507,68.6021,68.4725,68.507,48800.0
2015-04-06 10:20:00,79.28,79.48,79.25,79.41,54700.0,68.5157,68.6885,68.4897,68.628,54700.0
2015-04-06 10:25:00,79.41,79.44,79.33,79.43,24400.0,68.628,68.6539,68.5589,68.6453,24400.0
2015-04-06 10:30:00,79.44,79.56,79.44,79.47,51200.0,68.6539,68.7577,68.6539,68.6799,51200.0
2015-04-06 10:35:00,79.46,79.58,79.46,79.52,33500.0,68.6712,68.7749,68.6712,68.7231,33500.0
2015-04-06 10:40:00,79.52,79.57,79.51,79.53,22200.0,68.7231,68.7663,68.7144,68.7317,22200.0
2015-04-06 10:45:00,79.53,79.63,79.51,79.59,49700.0,68.7317,68.8182,68.7144,68.7836,49700.0
2015-04-06 10:50:00,79.59,79.63,79.56,79.59,18400.0,68.7836,68.8182,68.7577,68.7836,18400.0
2015-04-06 10:55:00,79.59,79.62,79.55,79.57,46800.0,68.7836,68.8095,68.749,68.7663,46800.0
2015-04-06 11:00:00,79.57,79.69,79.57,79.62,26400.0,68.7663,68.87,68.7663,68.8095,26400.0
2015-04-06 11:05:00,79.63,79.68,79.59,79.61,21800.0,68.8182,68.8614,68.7836,68.8009,21800.0
2015-04-06 11:10:00,79.61,79.66,79.58,79.6,25000.0,68.8009,68.8441,68.7749,68.7922,25000.0
2015-04-06 11:15:00,79.6,79.62,79.58,79.59,38900.0,68.7922,68.8095,68.7749,68.7836,38900.0
2015-04-06 11:20:00,79.58,79.62,79.54,79.61,64200.0,68.7749,68.8095,68.7404,68.8009,64200.0
2015-04-06 11:25:00,79.61,79.66,79.6,79.63,14600.0,68.8009,68.8441,68.7922,68.8182,14600.0
2015-04-06 11:30:00,79.63,79.7,79.62,79.7,37600.0,68.8182,68.8786,68.8095,68.8786,37600.0
2015-04-06 11:35:00,79.68,79.75,79.66,79.73,39200.0,68.8614,68.9219,68.8441,68.9046,39200.0
2015-04-06 11:40:00,79.73,79.81,79.73,79.77,24600.0,68.9046,68.9737,68.9046,68.9391,24600.0
2015-04-06 11:45:00,79.76,79.79,79.7,79.71,28000.0,68.9305,68.9564,68.8786,68.8873,28000.0
2015-04-06 11:50:00,79.71,79.72,79.62,79.63,19100.0,68.8873,68.8959,68.8095,68.8182,19100.0
2015-04-06 11:55:00,79.63,79.65,79.6,79.62,18800.0,68.8182,68.8354,68.7922,68.8095,18800.0
2015-04-06 12:00:00,79.62,79.68,79.62,79.66,15200.0,68.8095,68.8614,68.8095,68.8441,15200.0
2015-04-06 12:05:00,79.65,79.67,79.62,79.65,12700.0,68.8354,68.8527,68.8095,68.8354,12700.0
2015-04-06 12:10:00,79.66,79.69,79.63,79.65,15000.0,68.8441,68.87,68.8182,68.8354,15000.0
2015-04-06 12:15:00,79.66,79.69,79.61,79.69,13000.0,68.8441,68.87,68.8009,68.87,13000.0
2015-04-06 12:20:00,79.68,79.79,79.66,79.78,26100.0,68.8614,68.9564,68.8441,68.9478,26100.0
2015-04-06 12:25:00,79.77,79.84,79.75,79.75,21400.0,68.9391,68.9996,68.9219,68.9219,21400.0
2015-04-06 12:30:00,79.75,79.76,79.71,79.71,14900.0,68.9219,68.9305,68.8873,68.8873,14900.0
2015-04-06 12:35:00,79.71,79.75,79.71,79.73,16400.0,68.8873,68.9219,68.8873,68.9046,16400.0
2015-04-06 12:40:00,79.74,79.76,79.71,79.72,15000.0,68.9132,68.9305,68.8873,68.8959,15000.0
2015-04-06 12:45:00,79.72,79.78,79.7,79.77,21800.0,68.8959,68.9478,68.8786,68.9391,21800.0
2015-04-06 12:50:00,79.76,79.77,79.71,79.77,12500.0,68.9305,68.9391,68.8873,68.9391,12500.0
2015-04-06 12:55:00,79.77,79.82,79.72,79.73,26800.0,68.9391,68.9824,68.8959,68.9046,26800.0
2015-04-06 13:00:00,79.74,79.83,79.74,79.82,22500.0,68.9132,68.991,68.9132,68.9824,22500.0
2015-04-06 13:05:00,79.82,79.82,79.77,79.77,18200.0,68.9824,68.9824,68.9391,68.9391,18200.0
2015-04-06 13:10:00,79.78,79.87,79.78,79.86,49700.0,68.9478,69.0256,68.9478,69.0169,49700.0
2015-04-06 13:15:00,79.86,79.87,79.8,79.87,25500.0,69.0169,69.0256,68.9651,69.0256,25500.0
2015-04-06 13:20:00,79.87,79.87,79.81,79.83,25300.0,69.0256,69.0256,68.9737,68.991,25300.0
2015-04-06 13:25:00,79.83,79.84,79.79,79.84,30000.0,68.991,68.9996,68.9564,68.9996,30000.0
2015-04-06 13:30:00,79.84,79.85,79.82,79.83,25100.0,68.9996,69.0083,68.9824,68.991,25100.0
2015-04-06 13:35:00,79.82,79.84,79.79,79.84,53500.0,68.9824,68.9996,68.9564,68.9996,53500.0
2015-04-06 13:40:00,79.84,79.9,79.83,79.88,45800.0,68.9996,69.0515,68.991,69.0342,45800.0
2015-04-06 13:45:00,79.87,79.88,79.79,79.82,27900.0,69.0256,69.0342,68.9564,68.9824,27900.0
2015-04-06 13:50:00,79.82,79.91,79.81,79.91,35500.0,68.9824,69.0601,68.9737,69.0601,35500.0
2015-04-06 13:55:00,79.91,79.92,79.85,79.92,78500.0,69.0601,69.0688,69.0083,69.0688,78500.0
2015-04-06 14:00:00,79.91,79.91,79.86,79.9,36500.0,69.0601,69.0601,69.0169,69.0515,36500.0
2015-04-06 14:05:00,79.9,79.9,79.85,79.86,40800.0,69.0515,69.0515,69.0083,69.0169,40800.0
2015-04-06 14:10:00,79.86,79.95,79.86,79.91,47400.0,69.0169,69.0947,69.0169,69.0601,47400.0
2015-04-06 14:15:00,79.91,79.92,79.86,79.88,40300.0,69.0601,69.0688,69.0169,69.0342,40300.0
2015-04-06 14:20:00,79.87,79.94,79.84,79.92,43600.0,69.0256,69.0861,68.9996,69.0688,43600.0
2015-04-06 14:25:00,79.93,79.95,79.88,79.88,23400.0,69.0774,69.0947,69.0342,69.0342,23400.0
2015-04-06 14:30:00,79.89,79.98,79.89,79.98,37500.0,69.0429,69.1206,69.0429,69.1206,37500.0
2015-04-06 14:35:00,79.98,80.02,79.97,80.0,66700.0,69.1206,69.1552,69.112,69.1379,66700.0
2015-04-06 14:40:00,80.0,80.06,79.99,80.04,43000.0,69.1379,69.1898,69.1293,69.1725,43000.0
2015-04-06 14:45:00,80.04,80.1,80.03,80.06,48100.0,69.1725,69.2243,69.1638,69.1898,48100.0
2015-04-06 14:50:00,80.05,80.05,79.99,80.01,30000.0,69.1811,69.1811,69.1293,69.1466,30000.0
2015-04-06 14:55:00,80.0,80.04,79.98,80.03,39100.0,69.1379,69.1725,69.1206,69.1638,39100.0
2015-04-06 15:00:00,80.03,80.06,80.02,80.06,52600.0,69.1638,69.1898,69.1552,69.1898,52600.0
2015-04-06 15:05:00,80.05,80.06,79.92,79.94,58300.0,69.1811,69.1898,69.0688,69.0861,58300.0
2015-04-06 15:10:00,79.94,79.97,79.9,79.95,41400.0,69.0861,69.112,69.0515,69.0947,41400.0
2015-04-06 15:15:00,79.96,79.96,79.86,79.88,41200.0,69.1033,69.1033,69.0169,69.0342,41200.0
2015-04-06 15:20:00,79.88,79.89,79.85,79.86,69700.0,69.0342,69.0429,69.0083,69.0169,69700.0
2015-04-06 15:25:00,79.87,79.89,79.84,79.84,55000.0,69.0256,69.0429,68.9996,68.9996,55000.0
2015-04-06 15:30:00,79.85,79.91,79.85,79.89,91600.0,69.0083,69.0601,69.0083,69.0429,91600.0
2015-04-06 15:35:00,79.89,79.9,79.76,79.77,39200.0,69.0429,69.0515,68.9305,68.9391,39200.0
2015-04-06 15:40:00,79.76,79.83,79.76,79.8,79700.0,68.9305,68.991,68.9305,68.9651,79700.0
2015-04-06 15:45:00,79.8,79.8,79.69,79.7,88600.0,68.9651,68.9651,68.87,68.8786,88600.0
2015-04-06 15:50:00,79.7,79.7,79.63,79.65,82500.0,68.8786,68.8786,68.8182,68.8354,82500.0
2015-04-06 15:55:00,79.64,79.65,79.6,79.64,153600.0,68.8268,68.8354,68.7922,68.8268,153600.0
2015-04-07 09:30:00,78.59,79.38,78.26,79.19,310100.0,67.9194,68.6021,67.6342,68.4379,310100.0
2015-04-07 09:35:00,79.17,79.27,78.91,78.92,189900.0,68.4206,68.507,68.1959,68.2046,189900.0
2015-04-07 09:40:00,78.92,78.94,78.67,78.74,119800.0,68.2046,68.2218,67.9885,68.049,119800.0
2015-04-07 09:45:00,78.75,78.82,78.68,78.77,101800.0,68.0576,68.1181,67.9971,68.0749,101800.0
2015-04-07 09:50:00,78.78,78.87,78.73,78.82,101000.0,68.0836,68.1613,68.0404,68.1181,101000.0
2015-04-07 09:55:00,78.82,78.86,78.75,78.83,93400.0,68.1181,68.1527,68.0576,68.1268,93400.0
2015-04-07 10:00:00,78.82,78.86,78.68,78.72,111100.0,68.1181,68.1527,67.9971,68.0317,111100.0
2015-04-07 10:05:00,78.71,78.76,78.57,78.61,109200.0,68.0231,68.0663,67.9021,67.9366,109200.0
2015-04-07 10:10:00,78.6,78.7,78.54,78.62,118800.0,67.928,68.0144,67.8761,67.9453,118800.0
2015-04-07 10:15:00,78.62,78.8,78.61,78.77,69400.0,67.9453,68.1008,67.9366,68.0749,69400.0
2015-04-07 10:20:00,78.77,78.87,78.73,78.79,93000.0,68.0749,68.1613,68.0404,68.0922,93000.0
2015-04-07 10:25:00,78.8,78.87,78.77,78.82,42900.0,68.1008,68.1613,68.0749,68.1181,42900.0
2015-04-07 10:30:00,78.81,78.99,78.81,78.91,73100.0,68.1095,68.265,68.1095,68.1959,73100.0
2015-04-07 10:35:00,78.91,78.95,78.9,78.94,71000.0,68.1959,68.2305,68.1873,68.2218,71000.0
2015-04-07 10:40:00,78.94,78.96,78.89,78.91,93100.0,68.2218,68.2391,68.1786,68.1959,93100.0
2015-04-07 10:45:00,78.92,78.96,78.89,78.9,75000.0,68.2046,68.2391,68.1786,68.1873,75000.0
2015-04-07 10:50:00,78.9,78.91,78.83,78.84,54500.0,68.1873,68.1959,68.1268,68.1354,54500.0
2015-04-07 10:55:00,78.85,78.86,78.82,78.84,32700.0,68.1441,68.1527,68.1181,68.1354,32700.0
2015-04-07 11:00:00,78.84,78.85,78.72,78.72,93400.0,68.1354,68.1441,68.0317,68.0317,93400.0
2015-04-07 11:05:00,78.72,78.77,78.66,78.72,78400.0,68.0317,68.0749,67.9799,68.0317,78400.0
2015-04-07 11:10:00,78.73,78.81,78.72,78.79,37000.0,68.0404,68.1095,68.0317,68.0922,37000.0
2015-04-07 11:15:00,78.78,78.78,78.62,78.63,44700.0,68.0836,68.0836,67.9453,67.9539,44700.0
2015-04-07 11:20:00,78.62,78.65,78.57,78.6,43900.0,67.9453,67.9712,67.9021,67.928,43900.0
2015-04-07 11:25:00,78.6,78.66,78.59,78.61,41200.0,67.928,67.9799,67.9194,67.9366,41200.0
2015-04-07 11:30:00,78.61,78.69,78.61,78.61,44800.0,67.9366,68.0058,67.9366,67.9366,44800.0
2015-04-07 11:35:00,78.6,78.63,78.54,78.55,42700.0,67.928,67.9539,67.8761,67.8848,42700.0
2015-04-07 11:40:00,78.56,78.56,78.51,78.51,25400.0,67.8934,67.8934,67.8502,67.8502,25400.0
2015-04-07 11:45:00,78.51,78.69,78.51,78.69,51100.0,67.8502,68.0058,67.8502,68.0058,51100.0
2015-04-07 11:50:00,78.69,78.7,78.67,78.68,22500.0,68.0058,68.0144,67.9885,67.9971,22500.0
2015-04-07 11:55:00,78.69,78.73,78.66,78.72,49100.0,68.0058,68.0404,67.9799,68.0317,49100.0
2015-04-07 12:00:00,78.73,78.81,78.65,78.67,116100.0,68.0404,68.1095,67.9712,67.9885,116100.0
2015-04-07 12:05:00,78.67,78.71,78.55,78.56,78000.0,67.9885,68.0231,67.8848,67.8934,78000.0
2015-04-07 12:10:00,78.55,78.65,78.55,78.63,55100.0,67.8848,67.9712,67.8848,67.9539,55100.0
2015-04-07 12:15:00,78.64,78.65,78.61,78.61,31600.0,67.9626,67.9712,67.9366,67.9366,31600.0
2015-04-07 12:20:00,78.62,78.66,78.6,78.63,35700.0,67.9453,67.9799,67.928,67.9539,35700.0
2015-04-07 12:25:00,78.63,78.66,78.6,78.65,21600.0,67.9539,67.9799,67.928,67.9712,21600.0
2015-04-07 12:30:00,78.65,78.66,78.59,78.61,42600.0,67.9712,67.9799,67.9194,67.9366,42600.0
2015-04-07 12:35:00,78.6,78.65,78.58,78.63,36900.0,67.928,67.9712,67.9107,67.9539,36900.0
2015-04-07 12:40:00,78.63,78.64,78.58,78.59,41100.0,67.9539,67.9626,67.9107,67.9194,41100.0
2015-04-07 12:45:00,78.58,78.6,78.51,78.51,25500.0,67.9107,67.928,67.8502,67.8502,25500.0
2015-04-07 12:50:00,78.52,78.63,78.52,78.62,14600.0,67.8589,67.9539,67.8589,67.9453,14600.0
2015-04-07 12:55:00,78.63,78.64,78.6,78.64,20900.0,67.9539,67.9626,67.928,67.9626,20900.0
2015-04-07 13:00:00,78.64,78.67,78.61,78.66,20200.0,67.9626,67.9885,67.9366,67.9799,20200.0
2015-04-07 13:05:00,78.67,78.68,78.64,78.66,17300.0,67.9885,67.9971,67.9626,67.9799,17300.0
2015-04-07 13:10:00,78.66,78.67,78.59,78.65,32100.0,67.9799,67.9885,67.9194,67.9712,32100.0
2015-04-07 13:15:00,78.65,78.7,78.6,78.7,45500.0,67.9712,68.0144,67.928,68.0144,45500.0
2015-04-07 13:20:00,78.7,78.73,78.68,78.71,57600.0,68.0144,68.0404,67.9971,68.0231,57600.0
2015-04-07 13:25:00,78.72,78.74,78.68,78.72,34700.0,68.0317,68.049,67.9971,68.0317,34700.0
2015-04-07 13:30:00,78.72,78.74,78.63,78.69,45700.0,68.0317,68.049,67.9539,68.0058,45700.0
2015-04-07 13:35:00,78.7,78.71,78.65,78.66,39300.0,68.0144,68.0231,67.9712,67.9799,39300.0
2015-04-07 13:40:00,78.66,78.67,78.61,78.65,26100.0,67.9799,67.9885,67.9366,67.9712,26100.0
2015-04-07 13:45:00,78.65,78.66,78.55,78.55,42700.0,67.9712,67.9799,67.8848,67.8848,42700.0
2015-04-07 13:50:00,78.56,78.56,78.5,78.51,75800.0,67.8934,67.8934,67.8416,67.8502,75800.0
2015-04-07 13:55:00,78.5,78.61,78.5,78.6,36500.0,67.8416,67.9366,67.8416,67.928,36500.0
2015-04-07 14:00:00,78.6,78.65,78.6,78.62,32200.0,67.928,67.9712,67.928,67.9453,32200.0
2015-04-07 14:05:00,78.63,78.66,78.63,78.63,21600.0,67.9539,67.9799,67.9539,67.9539,21600.0
2015-04-07 14:10:00,78.63,78.65,78.61,78.65,23400.0,67.9539,67.9712,67.9366,67.9712,23400.0
2015-04-07 14:15:00,78.65,78.67,78.64,78.66,22700.0,67.9712,67.9885,67.9626,67.9799,22700.0
2015-04-07 14:20:00,78.66,78.66,78.61,78.63,22300.0,67.9799,67.9799,67.9366,67.9539,22300.0
2015-04-07 14:25:00,78.63,78.66,78.61,78.64,27100.0,67.9539,67.9799,67.9366,67.9626,27100.0
2015-04-07 14:30:00,78.65,78.67,78.61,78.66,33300.0,67.9712,67.9885,67.9366,67.9799,33300.0
2015-04-07 14:35:00,78.67,78.68,78.65,78.66,25600.0,67.9885,67.9971,67.9712,67.9799,25600.0
2015-04-07 14:40:00,78.66,78.66,78.64,78.65,21400.0,67.9799,67.9799,67.9626,67.9712,21400.0
2015-04-07 14:45:00,78.65,78.66,78.63,78.64,17400.0,67.9712,67.9799,67.9539,67.9626,17400.0
2015-04-07 14:50:00,78.65,78.66,78.57,78.6,34400.0,67.9712,67.9799,67.9021,67.928,34400.0
2015-04-07 14:55:00,78.58,78.59,78.53,78.53,45500.0,67.9107,67.9194,67.8675,67.8675,45500.0
2015-04-07 15:00:00,78.53,78.56,78.53,78.55,28000.0,67.8675,67.8934,67.8675,67.8848,28000.0
2015-04-07 15:05:00,78.55,78.58,78.55,78.56,38900.0,67.8848,67.9107,67.8848,67.8934,38900.0
2015-04-07 15:10:00,78.56,78.57,78.53,78.55,51200.0,67.8934,67.9021,67.8675,67.8848,51200.0
2015-04-07 15:15:00,78.54,78.57,78.53,78.54,30400.0,67.8761,67.9021,67.8675,67.8761,30400.0
2015-04-07 15:20:00,78.55,78.56,78.5,78.52,82200.0,67.8848,67.8934,67.8416,67.8589,82200.0
2015-04-07 15:25:00,78.52,78.57,78.5,78.55,63700.0,67.8589,67.9021,67.8416,67.8848,63700.0
2015-04-07 15:30:00,78.56,78.56,78.44,78.45,64300.0,67.8934,67.8934,67.7897,67.7984,64300.0
2015-04-07 15:35:00,78.44,78.44,78.33,78.38,112500.0,67.7897,67.7897,67.6947,67.7379,112500.0
2015-04-07 15:40:00,78.39,78.4,78.3,78.37,93400.0,67.7465,67.7552,67.6687,67.7292,93400.0
2015-04-07 15:45:00,78.38,78.43,78.35,78.39,113100.0,67.7379,67.7811,67.7119,67.7465,113100.0
2015-04-07 15:50:00,78.38,78.4,78.3,78.36,189900.0,67.7379,67.7552,67.6687,67.7206,189900.0
2015-04-07 15:55:00,78.36,78.37,78.31,78.31,258600.0,67.7206,67.7292,67.6774,67.6774,258600.0
2015-04-08 09:30:00,78.42,78.66,78.37,78.6,117700.0,67.7724,67.9799,67.7292,67.928,117700.0
2015-04-08 09:35:00,78.63,79.04,78.62,79.01,110300.0,67.9539,68.3083,67.9453,68.2823,110300.0
2015-04-08 09:40:00,79.01,79.05,78.96,78.97,67500.0,68.2823,68.3169,68.2391,68.2478,67500.0
2015-04-08 09:45:00,78.98,79.05,78.85,79.05,65800.0,68.2564,68.3169,68.1441,68.3169,65800.0
2015-04-08 09:50:00,79.05,79.18,79.05,79.12,55400.0,68.3169,68.4293,68.3169,68.3774,55400.0
2015-04-08 09:55:00,79.12,79.13,79.0,79.01,130600.0,68.3774,68.386,68.2737,68.2823,130600.0
2015-04-08 10:00:00,79.01,79.05,78.95,79.04,123600.0,68.2823,68.3169,68.2305,68.3083,123600.0
2015-04-08 10:05:00,79.04,79.15,79.03,79.08,73300.0,68.3083,68.4033,68.2996,68.3428,73300.0
2015-04-08 10:10:00,79.08,79.11,79.05,79.09,55200.0,68.3428,68.3688,68.3169,68.3515,55200.0
2015-04-08 10:15:00,79.09,79.12,79.06,79.07,126600.0,68.3515,68.3774,68.3255,68.3342,126600.0
2015-04-08 10:20:00,79.06,79.14,79.04,79.1,300200.0,68.3255,68.3947,68.3083,68.3601,300200.0
2015-04-08 10:25:00,79.12,79.19,79.1,79.16,43900.0,68.3774,68.4379,68.3601,68.412,43900.0
2015-04-08 10:30:00,79.16,79.36,79.14,79.27,628600.0,68.412,68.5848,68.3947,68.507,628600.0
2015-04-08 10:35:00,79.27,79.27,79.08,79.08,57700.0,68.507,68.507,68.3428,68.3428,57700.0
2015-04-08 10:40:00,79.08,79.09,78.78,78.94,66000.0,68.3428,68.3515,68.0836,68.2218,66000.0
2015-04-08 10:45:00,78.93,78.93,78.85,78.91,28700.0,68.2132,68.2132,68.1441,68.1959,28700.0
2015-04-08 10:50:00,78.88,79.01,78.86,78.96,47100.0,68.17,68.2823,68.1527,68.2391,47100.0
2015-04-08 10:55:00,78.96,78.96,78.9,78.9,50000.0,68.2391,68.2391,68.1873,68.1873,50000.0
2015-04-08 11:00:00,78.89,78.92,78.82,78.85,48200.0,68.1786,68.2046,68.1181,68.1441,48200.0
2015-04-08 11:05:00,78.86,78.86,78.68,78.72,103800.0,68.1527,68.1527,67.9971,68.0317,103800.0
2015-04-08 11:10:00,78.7,78.75,78.59,78.6,88200.0,68.0144,68.0576,67.9194,67.928,88200.0
2015-04-08 11:15:00,78.59,78.63,78.54,78.59,84400.0,67.9194,67.9539,67.8761,67.9194,84400.0
2015-04-08 11:20:00,78.59,78.59,78.51,78.53,56800.0,67.9194,67.9194,67.8502,67.8675,56800.0
2015-04-08 11:25:00,78.54,78.55,78.47,78.49,46700.0,67.8761,67.8848,67.8157,67.8329,46700.0
2015-04-08 11:30:00,78.49,78.57,78.46,78.46,54700.0,67.8329,67.9021,67.807,67.807,54700.0
2015-04-08 11:35:00,78.48,78.59,78.47,78.58,49600.0,67.8243,67.9194,67.8157,67.9107,49600.0
2015-04-08 11:40:00,78.58,78.65,78.54,78.58,48900.0,67.9107,67.9712,67.8761,67.9107,48900.0
2015-04-08 11:45:00,78.58,78.63,78.49,78.5,44600.0,67.9107,67.9539,67.8329,67.8416,44600.0
2015-04-08 11:50:00,78.51,78.51,78.4,78.44,42000.0,67.8502,67.8502,67.7552,67.7897,42000.0
2015-04-08 11:55:00,78.43,78.47,78.39,78.44,32000.0,67.7811,67.8157,67.7465,67.7897,32000.0
2015-04-08 12:00:00,78.44,78.51,78.42,78.5,44600.0,67.7897,67.8502,67.7724,67.8416,44600.0
2015-04-08 12:05:00,78.5,78.6,78.49,78.58,39200.0,67.8416,67.928,67.8329,67.9107,39200.0
2015-04-08 12:10:00,78.59,78.62,78.47,78.49,39500.0,67.9194,67.9453,67.8157,67.8329,39500.0
2015-04-08 12:15:00,78.48,78.53,78.45,78.53,40800.0,67.8243,67.8675,67.7984,67.8675,40800.0
2015-04-08 12:20:00,78.54,78.6,78.53,78.59,26100.0,67.8761,67.928,67.8675,67.9194,26100.0
2015-04-08 12:25:00,78.59,78.6,78.53,78.54,45900.0,67.9194,67.928,67.8675,67.8761,45900.0
2015-04-08 12:30:00,78.54,78.57,78.49,78.57,24100.0,67.8761,67.9021,67.8329,67.9021,24100.0
2015-04-08 12:35:00,78.57,78.64,78.55,78.64,33100.0,67.9021,67.9626,67.8848,67.9626,33100.0
2015-04-08 12:40:00,78.64,78.67,78.63,78.67,30200.0,67.9626,67.9885,67.9539,67.9885,30200.0
2015-04-08 12:45:00,78.67,78.67,78.62,78.63,27200.0,67.9885,67.9885,67.9453,67.9539,27200.0
2015-04-08 12:50:00,78.62,78.63,78.55,78.58,17500.0,67.9453,67.9539,67.8848,67.9107,17500.0
2015-04-08 12:55:00,78.58,78.65,78.57,78.65,9700.0,67.9107,67.9712,67.9021,67.9712,9700.0
2015-04-08 13:00:00,78.65,78.66,78.57,78.58,43100.0,67.9712,67.9799,67.9021,67.9107,43100.0
2015-04-08 13:05:00,78.57,78.62,78.56,78.59,19600.0,67.9021,67.9453,67.8934,67.9194,19600.0
2015-04-08 13:10:00,78.58,78.59,78.42,78.44,69500.0,67.9107,67.9194,67.7724,67.7897,69500.0
2015-04-08 13:15:00,78.42,78.43,78.32,78.39,66100.0,67.7724,67.7811,67.686,67.7465,66100.0
2015-04-08 13:20:00,78.41,78.5,78.41,78.48,22800.0,67.7638,67.8416,67.7638,67.8243,22800.0
2015-04-08 13:25:00,78.47,78.5,78.44,78.48,24700.0,67.8157,67.8416,67.7897,67.8243,24700.0
2015-04-08 13:30:00,78.47,78.55,78.45,78.53,20700.0,67.8157,67.8848,67.7984,67.8675,20700.0
2015-04-08 13:35:00,78.53,78.56,78.5,78.52,18000.0,67.8675,67.8934,67.8416,67.8589,18000.0
2015-04-08 13:40:00,78.52,78.52,78.43,78.5,33200.0,67.8589,67.8589,67.7811,67.8416,33200.0
2015-04-08 13:45:00,78.5,78.51,78.44,78.45,37900.0,67.8416,67.8502,67.7897,67.7984,37900.0
2015-04-08 13:50:00,78.44,78.57,78.44,78.55,19200.0,67.7897,67.9021,67.7897,67.8848,19200.0
2015-04-08 13:55:00,78.55,78.55,78.47,78.48,23300.0,67.8848,67.8848,67.8157,67.8243,23300.0
2015-04-08 14:00:00,78.48,78.52,78.44,78.45,146100.0,67.8243,67.8589,67.7897,67.7984,146100.0
2015-04-08 14:05:00,78.45,78.53,78.32,78.32,67300.0,67.7984,67.8675,67.686,67.686,67300.0
2015-04-08 14:10:00,78.32,78.64,78.3,78.61,89500.0,67.686,67.9626,67.6687,67.9366,89500.0
2015-04-08 14:15:00,78.61,78.66,78.54,78.64,54600.0,67.9366,67.9799,67.8761,67.9626,54600.0
2015-04-08 14:20:00,78.64,78.78,78.61,78.62,65800.0,67.9626,68.0836,67.9366,67.9453,65800.0
2015-04-08 14:25:00,78.62,78.63,78.53,78.54,58100.0,67.9453,67.9539,67.8675,67.8761,58100.0
2015-04-08 14:30:00,78.55,78.56,78.48,78.48,50600.0,67.8848,67.8934,67.8243,67.8243,50600.0
2015-04-08 14:35:00,78.48,78.52,78.43,78.43,65100.0,67.8243,67.8589,67.7811,67.7811,65100.0
2015-04-08 14:40:00,78.43,78.45,78.35,78.43,47300.0,67.7811,67.7984,67.7119,67.7811,47300.0
2015-04-08 14:45:00,78.44,78.55,78.43,78.55,36100.0,67.7897,67.8848,67.7811,67.8848,36100.0
2015-04-08 14:50:00,78.54,78.56,78.45,78.45,39700.0,67.8761,67.8934,67.7984,67.7984,39700.0
2015-04-08 14:55:00,78.45,78.48,78.38,78.4,74100.0,67.7984,67.8243,67.7379,67.7552,74100.0
2015-04-08 15:00:00,78.41,78.52,78.41,78.48,54900.0,67.7638,67.8589,67.7638,67.8243,54900.0
2015-04-08 15:05:00,78.48,78.49,78.41,78.45,43000.0,67.8243,67.8329,67.7638,67.7984,43000.0
2015-04-08 15:10:00,78.43,78.49,78.38,78.42,65700.0,67.7811,67.8329,67.7379,67.7724,65700.0
2015-04-08 15:15:00,78.41,78.53,78.41,78.51,85700.0,67.7638,67.8675,67.7638,67.8502,85700.0
2015-04-08 15:20:00,78.52,78.52,78.38,78.42,53200.0,67.8589,67.8589,67.7379,67.7724,53200.0
2015-04-08 15:25:00,78.42,78.54,78.42,78.5,65000.0,67.7724,67.8761,67.7724,67.8416,65000.0
2015-04-08 15:30:00,78.5,78.53,78.45,78.52,59800.0,67.8416,67.8675,67.7984,67.8589,59800.0
2015-04-08 15:35:00,78.52,78.68,78.5,78.66,119600.0,67.8589,67.9971,67.8416,67.9799,119600.0
2015-04-08 15:40:00,78.67,78.77,78.65,78.69,108200.0,67.9885,68.0749,67.9712,68.0058,108200.0
2015-04-08 15:45:00,78.7,78.76,78.65,78.66,158500.0,68.0144,68.0663,67.9712,67.9799,158500.0
2015-04-08 15:50:00,78.66,78.67,78.6,78.62,120900.0,67.9799,67.9885,67.928,67.9453,120900.0
2015-04-08 15:55:00,78.62,78.69,78.59,78.69,243100.0,67.9453,68.0058,67.9194,68.0058,243100.0
2015-04-09 09:30:00,78.62,78.92,78.41,78.9,91300.0,67.9453,68.2046,67.7638,68.1873,91300.0
2015-04-09 09:35:00,78.9,78.98,78.84,78.91,47400.0,68.1873,68.2564,68.1354,68.1959,47400.0
2015-04-09 09:40:00,78.9,78.98,78.81,78.93,37600.0,68.1873,68.2564,68.1095,68.2132,37600.0
2015-04-09 09:45:00,78.94,79.04,78.91,78.96,65400.0,68.2218,68.3083,68.1959,68.2391,65400.0
2015-04-09 09:50:00,78.95,78.97,78.63,78.68,72800.0,68.2305,68.2478,67.9539,67.9971,72800.0
2015-04-09 09:55:00,78.7,78.71,78.57,78.61,37500.0,68.0144,68.0231,67.9021,67.9366,37500.0
2015-04-09 10:00:00,78.62,78.84,78.62,78.75,46900.0,67.9453,68.1354,67.9453,68.0576,46900.0
2015-04-09 10:05:00,78.74,78.75,78.64,78.68,53500.0,68.049,68.0576,67.9626,67.9971,53500.0
2015-04-09 10:10:00,78.68,78.71,78.55,78.66,91100.0,67.9971,68.0231,67.8848,67.9799,91100.0
2015-04-09 10:15:00,78.66,78.7,78.59,78.67,29100.0,67.9799,68.0144,67.9194,67.9885,29100.0
2015-04-09 10:20:00,78.67,78.77,78.58,78.67,24100.0,67.9885,68.0749,67.9107,67.9885,24100.0
2015-04-09 10:25:00,78.66,78.8,78.64,78.78,19400.0,67.9799,68.1008,67.9626,68.0836,19400.0
2015-04-09 10:30:00,78.78,78.8,78.72,78.8,24600.0,68.0836,68.1008,68.0317,68.1008,24600.0
2015-04-09 10:35:00,78.78,78.81,78.68,78.79,28200.0,68.0836,68.1095,67.9971,68.0922,28200.0
2015-04-09 10:40:00,78.8,78.82,78.67,78.69,37800.0,68.1008,68.1181,67.9885,68.0058,37800.0
2015-04-09 10:45:00,78.68,78.69,78.59,78.63,29900.0,67.9971,68.0058,67.9194,67.9539,29900.0
2015-04-09 10:50:00,78.64,78.71,78.6,78.64,73600.0,67.9626,68.0231,67.928,67.9626,73600.0
2015-04-09 10:55:00,78.63,78.8,78.62,78.8,50500.0,67.9539,68.1008,67.9453,68.1008,50500.0
2015-04-09 11:00:00,78.8,78.85,78.72,78.83,40700.0,68.1008,68.1441,68.0317,68.1268,40700.0
2015-04-09 11:05:00,78.83,78.84,78.74,78.76,35600.0,68.1268,68.1354,68.049,68.0663,35600.0
2015-04-09 11:10:00,78.76,78.83,78.73,78.78,31900.0,68.0663,68.1268,68.0404,68.0836,31900.0
2015-04-09 11:15:00,78.78,78.8,78.69,78.71,31100.0,68.0836,68.1008,68.0058,68.0231,31100.0
2015-04-09 11:20:00,78.71,78.77,78.63,78.71,39600.0,68.0231,68.0749,67.9539,68.0231,39600.0
2015-04-09 11:25:00,78.71,78.78,78.67,78.73,31800.0,68.0231,68.0836,67.9885,68.0404,31800.0
2015-04-09 11:30:00,78.73,78.82,78.7,78.78,42200.0,68.0404,68.1181,68.0144,68.0836,42200.0
2015-04-09 11:35:00,78.78,78.79,78.69,78.69,30600.0,68.0836,68.0922,68.0058,68.0058,30600.0
2015-04-09 11:40:00,78.69,78.81,78.69,78.79,29100.0,68.0058,68.1095,68.0058,68.0922,29100.0
2015-04-09 11:45:00,78.81,78.84,78.72,78.72,33900.0,68.1095,68.1354,68.0317,68.0317,33900.0
2015-04-09 11:50:00,78.73,78.78,78.71,78.77,27100.0,68.0404,68.0836,68.0231,68.0749,27100.0
2015-04-09 11:55:00,78.75,78.8,78.75,78.8,26400.0,68.0576,68.1008,68.0576,68.1008,26400.0
2015-04-09 12:00:00,78.8,78.83,78.78,78.83,19700.0,68.1008,68.1268,68.0836,68.1268,19700.0
2015-04-09 12:05:00,78.81,78.83,78.79,78.83,28000.0,68.1095,68.1268,68.0922,68.1268,28000.0
2015-04-09 12:10:00,78.82,78.9,78.82,78.9,37800.0,68.1181,68.1873,68.1181,68.1873,37800.0
2015-04-09 12:15:00,78.89,78.94,78.87,78.92,29000.0,68.1786,68.2218,68.1613,68.2046,29000.0
2015-04-09 12:20:00,78.91,78.96,78.9,78.95,34300.0,68.1959,68.2391,68.1873,68.2305,34300.0
2015-04-09 12:25:00,78.95,78.99,78.9,78.9,52200.0,68.2305,68.265,68.1873,68.1873,52200.0
2015-04-09 12:30:00,78.9,78.91,78.88,78.9,29500.0,68.1873,68.1959,68.17,68.1873,29500.0
2015-04-09 12:35:00,78.91,78.94,78.9,78.93,18800.0,68.1959,68.2218,68.1873,68.2132,18800.0
2015-04-09 12:40:00,78.94,78.94,78.92,78.94,30000.0,68.2218,68.2218,68.2046,68.2218,30000.0
2015-04-09 12:45:00,78.94,78.98,78.93,78.97,22400.0,68.2218,68.2564,68.2132,68.2478,22400.0
2015-04-09 12:50:00,78.97,79.06,78.97,79.04,26300.0,68.2478,68.3255,68.2478,68.3083,26300.0
2015-04-09 12:55:00,79.04,79.04,78.96,79.02,18900.0,68.3083,68.3083,68.2391,68.291,18900.0
2015-04-09 13:00:00,79.02,79.05,78.94,78.96,17700.0,68.291,68.3169,68.2218,68.2391,17700.0
2015-04-09 13:05:00,78.96,79.02,78.96,79.01,25900.0,68.2391,68.291,68.2391,68.2823,25900.0
2015-04-09 13:10:00,79.02,79.05,79.01,79.01,35200.0,68.291,68.3169,68.2823,68.2823,35200.0
2015-04-09 13:15:00,79.01,79.06,79.01,79.05,13500.0,68.2823,68.3255,68.2823,68.3169,13500.0
2015-04-09 13:20:00,79.06,79.09,79.04,79.06,37300.0,68.3255,68.3515,68.3083,68.3255,37300.0
2015-04-09 13:25:00,79.06,79.09,79.04,79.05,26500.0,68.3255,68.3515,68.3083,68.3169,26500.0
2015-04-09 13:30:00,79.05,79.06,78.97,78.98,19100.0,68.3169,68.3255,68.2478,68.2564,19100.0
2015-04-09 13:35:00,78.98,79.02,78.95,78.98,28100.0,68.2564,68.291,68.2305,68.2564,28100.0
2015-04-09 13:40:00,78.97,79.0,78.94,78.99,14300.0,68.2478,68.2737,68.2218,68.265,14300.0
2015-04-09 13:45:00,78.99,79.02,78.93,78.95,32000.0,68.265,68.291,68.2132,68.2305,32000.0
2015-04-09 13:50:00,78.97,79.0,78.97,78.99,20800.0,68.2478,68.2737,68.2478,68.265,20800.0
2015-04-09 13:55:00,78.98,78.98,78.94,78.95,19300.0,68.2564,68.2564,68.2218,68.2305,19300.0
2015-04-09 14:00:00,78.95,78.96,78.92,78.95,12800.0,68.2305,68.2391,68.2046,68.2305,12800.0
2015-04-09 14:05:00,78.95,79.0,78.93,78.99,24500.0,68.2305,68.2737,68.2132,68.265,24500.0
2015-04-09 14:10:00,78.99,79.0,78.97,78.98,15900.0,68.265,68.2737,68.2478,68.2564,15900.0
2015-04-09 14:15:00,78.98,78.99,78.95,78.96,19100.0,68.2564,68.265,68.2305,68.2391,19100.0
2015-04-09 14:20:00,78.97,78.98,78.93,78.97,22300.0,68.2478,68.2564,68.2132,68.2478,22300.0
2015-04-09 14:25:00,78.97,79.0,78.95,78.96,20900.0,68.2478,68.2737,68.2305,68.2391,20900.0
2015-04-09 14:30:00,78.96,78.98,78.93,78.96,36000.0,68.2391,68.2564,68.2132,68.2391,36000.0
2015-04-09 14:35:00,78.95,79.06,78.95,79.05,41300.0,68.2305,68.3255,68.2305,68.3169,41300.0
2015-04-09 14:40:00,79.06,79.11,79.03,79.1,46500.0,68.3255,68.3688,68.2996,68.3601,46500.0
2015-04-09 14:45:00,79.1,79.11,79.03,79.05,54200.0,68.3601,68.3688,68.2996,68.3169,54200.0
2015-04-09 14:50:00,79.06,79.09,79.05,79.09,29600.0,68.3255,68.3515,68.3169,68.3515,29600.0
2015-04-09 14:55:00,79.08,79.14,79.07,79.12,52500.0,68.3428,68.3947,68.3342,68.3774,52500.0
2015-04-09 15:00:00,79.12,79.13,79.07,79.08,113200.0,68.3774,68.386,68.3342,68.3428,113200.0
2015-04-09 15:05:00,79.08,79.09,79.01,79.03,103100.0,68.3428,68.3515,68.2823,68.2996,103100.0
2015-04-09 15:10:00,79.04,79.27,79.03,79.27,88800.0,68.3083,68.507,68.2996,68.507,88800.0
2015-04-09 15:15:00,79.27,79.3,79.18,79.2,123900.0,68.507,68.533,68.4293,68.4465,123900.0
2015-04-09 15:20:00,79.2,79.22,79.14,79.18,49000.0,68.4465,68.4638,68.3947,68.4293,49000.0
2015-04-09 15:25:00,79.2,79.31,79.14,79.3,57800.0,68.4465,68.5416,68.3947,68.533,57800.0
2015-04-09 15:30:00,79.3,79.33,79.14,79.15,134000.0,68.533,68.5589,68.3947,68.4033,134000.0
2015-04-09 15:35:00,79.15,79.19,79.12,79.19,91900.0,68.4033,68.4379,68.3774,68.4379,91900.0
2015-04-09 15:40:00,79.19,79.22,79.16,79.2,146900.0,68.4379,68.4638,68.412,68.4465,146900.0
2015-04-09 15:45:00,79.2,79.2,79.13,79.15,114600.0,68.4465,68.4465,68.386,68.4033,114600.0
2015-04-09 15:50:00,79.15,79.22,79.15,79.19,83500.0,68.4033,68.4638,68.4033,68.4379,83500.0
2015-04-09 15:55:00,79.18,79.22,79.13,79.15,170900.0,68.4293,68.4638,68.386,68.4033,170900.0
2015-04-10 09:30:00,79.42,79.44,79.2,79.25,139200.0,68.6367,68.6539,68.4465,68.4897,139200.0
2015-04-10 09:35:00,79.24,79.47,79.22,79.43,46000.0,68.4811,68.6799,68.4638,68.6453,46000.0
2015-04-10 09:40:00,79.43,79.45,79.35,79.45,41300.0,68.6453,68.6626,68.5762,68.6626,41300.0
2015-04-10 09:45:00,79.46,79.68,79.44,79.66,49200.0,68.6712,68.8614,68.6539,68.8441,49200.0
2015-04-10 09:50:00,79.68,79.72,79.6,79.7,34800.0,68.8614,68.8959,68.7922,68.8786,34800.0
2015-04-10 09:55:00,79.69,79.7,79.52,79.63,62200.0,68.87,68.8786,68.7231,68.8182,62200.0
2015-04-10 10:00:00,79.63,79.69,79.56,79.68,50900.0,68.8182,68.87,68.7577,68.8614,50900.0
2015-04-10 10:05:00,79.69,79.78,79.63,79.78,45100.0,68.87,68.9478,68.8182,68.9478,45100.0
2015-04-10 10:10:00,79.8,79.97,79.78,79.94,67600.0,68.9651,69.112,68.9478,69.0861,67600.0
2015-04-10 10:15:00,79.94,79.96,79.77,79.79,39900.0,69.0861,69.1033,68.9391,68.9564,39900.0
2015-04-10 10:20:00,79.79,79.81,79.75,79.81,16000.0,68.9564,68.9737,68.9219,68.9737,16000.0
2015-04-10 10:25:00,79.8,79.83,79.68,79.72,38400.0,68.9651,68.991,68.8614,68.8959,38400.0
2015-04-10 10:30:00,79.73,79.75,79.68,79.71,29000.0,68.9046,68.9219,68.8614,68.8873,29000.0
2015-04-10 10:35:00,79.71,79.73,79.67,79.67,36400.0,68.8873,68.9046,68.8527,68.8527,36400.0
2015-04-10 10:40:00,79.67,79.67,79.56,79.61,39900.0,68.8527,68.8527,68.7577,68.8009,39900.0
2015-04-10 10:45:00,79.62,79.62,79.53,79.56,27300.0,68.8095,68.8095,68.7317,68.7577,27300.0
2015-04-10 10:50:00,79.56,79.63,79.53,79.55,48000.0,68.7577,68.8182,68.7317,68.749,48000.0
2015-04-10 10:55:00,79.55,79.58,79.49,79.56,50200.0,68.749,68.7749,68.6972,68.7577,50200.0
2015-04-10 11:00:00,79.56,79.57,79.48,79.49,30700.0,68.7577,68.7663,68.6885,68.6972,30700.0
2015-04-10 11:05:00,79.48,79.49,79.44,79.45,38900.0,68.6885,68.6972,68.6539,68.6626,38900.0
2015-04-10 11:10:00,79.46,79.48,79.41,79.41,45000.0,68.6712,68.6885,68.628,68.628,45000.0
2015-04-10 11:15:00,79.42,79.48,79.38,79.47,32100.0,68.6367,68.6885,68.6021,68.6799,32100.0
2015-04-10 11:20:00,79.47,79.58,79.44,79.57,44400.0,68.6799,68.7749,68.6539,68.7663,44400.0
2015-04-10 11:25:00,79.57,79.68,79.56,79.67,73700.0,68.7663,68.8614,68.7577,68.8527,73700.0
2015-04-10 11:30:00,79.67,79.67,79.56,79.61,40400.0,68.8527,68.8527,68.7577,68.8009,40400.0
2015-04-10 11:35:00,79.62,79.65,79.56,79.65,28200.0,68.8095,68.8354,68.7577,68.8354,28200.0
2015-04-10 11:40:00,79.64,79.7,79.64,79.67,51900.0,68.8268,68.8786,68.8268,68.8527,51900.0
2015-04-10 11:45:00,79.68,79.69,79.6,79.62,31200.0,68.8614,68.87,68.7922,68.8095,31200.0
2015-04-10 11:50:00,79.62,79.66,79.61,79.65,35000.0,68.8095,68.8441,68.8009,68.8354,35000.0
2015-04-10 11:55:00,79.65,79.66,79.62,79.63,27300.0,68.8354,68.8441,68.8095,68.8182,27300.0
2015-04-10 12:00:00,79.63,79.64,79.59,79.59,34500.0,68.8182,68.8268,68.7836,68.7836,34500.0
2015-04-10 12:05:00,79.59,79.65,79.59,79.59,55400.0,68.7836,68.8354,68.7836,68.7836,55400.0
2015-04-10 12:10:00,79.59,79.63,79.57,79.61,29400.0,68.7836,68.8182,68.7663,68.8009,29400.0
2015-04-10 12:15:00,79.62,79.62,79.57,79.6,25400.0,68.8095,68.8095,68.7663,68.7922,25400.0
2015-04-10 12:20:00,79.6,79.65,79.57,79.64,23100.0,68.7922,68.8354,68.7663,68.8268,23100.0
2015-04-10 12:25:00,79.64,79.65,79.59,79.6,16900.0,68.8268,68.8354,68.7836,68.7922,16900.0
2015-04-10 12:30:00,79.59,79.65,79.58,79.64,35200.0,68.7836,68.8354,68.7749,68.8268,35200.0
2015-04-10 12:35:00,79.64,79.67,79.63,79.64,21400.0,68.8268,68.8527,68.8182,68.8268,21400.0
2015-04-10 12:40:00,79.63,79.7,79.62,79.69,54200.0,68.8182,68.8786,68.8095,68.87,54200.0
2015-04-10 12:45:00,79.69,79.71,79.67,79.67,16000.0,68.87,68.8873,68.8527,68.8527,16000.0
2015-04-10 12:50:00,79.66,79.66,79.62,79.64,11300.0,68.8441,68.8441,68.8095,68.8268,11300.0
2015-04-10 12:55:00,79.63,79.63,79.61,79.62,8300.0,68.8182,68.8182,68.8009,68.8095,8300.0
2015-04-10 13:00:00,79.63,79.65,79.61,79.62,17400.0,68.8182,68.8354,68.8009,68.8095,17400.0
2015-04-10 13:05:00,79.61,79.62,79.56,79.56,21700.0,68.8009,68.8095,68.7577,68.7577,21700.0
2015-04-10 13:10:00,79.56,79.58,79.56,79.57,15100.0,68.7577,68.7749,68.7577,68.7663,15100.0
2015-04-10 13:15:00,79.56,79.65,79.55,79.64,32600.0,68.7577,68.8354,68.749,68.8268,32600.0
2015-04-10 13:20:00,79.63,79.65,79.63,79.64,10400.0,68.8182,68.8354,68.8182,68.8268,10400.0
2015-04-10 13:25:00,79.64,79.64,79.59,79.59,23100.0,68.8268,68.8268,68.7836,68.7836,23100.0
2015-04-10 13:30:00,79.6,79.61,79.56,79.56,27300.0,68.7922,68.8009,68.7577,68.7577,27300.0
2015-04-10 13:35:00,79.56,79.59,79.55,79.58,26600.0,68.7577,68.7836,68.749,68.7749,26600.0
2015-04-10 13:40:00,79.58,79.6,79.57,79.58,15900.0,68.7749,68.7922,68.7663,68.7749,15900.0
2015-04-10 13:45:00,79.58,79.63,79.58,79.62,18600.0,68.7749,68.8182,68.7749,68.8095,18600.0
2015-04-10 13:50:00,79.61,79.62,79.57,79.6,22300.0,68.8009,68.8095,68.7663,68.7922,22300.0
2015-04-10 13:55:00,79.6,79.61,79.57,79.57,16800.0,68.7922,68.8009,68.7663,68.7663,16800.0
2015-04-10 14:00:00,79.57,79.59,79.55,79.56,29800.0,68.7663,68.7836,68.749,68.7577,29800.0
2015-04-10 14:05:00,79.56,79.56,79.49,79.53,36500.0,68.7577,68.7577,68.6972,68.7317,36500.0
2015-04-10 14:10:00,79.53,79.55,79.51,79.54,30900.0,68.7317,68.749,68.7144,68.7404,30900.0
2015-04-10 14:15:00,79.55,79.61,79.53,79.54,72400.0,68.749,68.8009,68.7317,68.7404,72400.0
2015-04-10 14:20:00,79.54,79.55,79.48,79.51,45200.0,68.7404,68.749,68.6885,68.7144,45200.0
2015-04-10 14:25:00,79.51,79.53,79.48,79.51,25000.0,68.7144,68.7317,68.6885,68.7144,25000.0
2015-04-10 14:30:00,79.52,79.53,79.48,79.48,22600.0,68.7231,68.7317,68.6885,68.6885,22600.0
2015-04-10 14:35:00,79.49,79.53,79.47,79.52,19200.0,68.6972,68.7317,68.6799,68.7231,19200.0
2015-04-10 14:40:00,79.52,79.54,79.49,79.53,29300.0,68.7231,68.7404,68.6972,68.7317,29300.0
2015-04-10 14:45:00,79.53,79.55,79.52,79.54,18900.0,68.7317,68.749,68.7231,68.7404,18900.0
2015-04-10 14:50:00,79.54,79.57,79.53,79.57,26000.0,68.7404,68.7663,68.7317,68.7663,26000.0
2015-04-10 14:55:00,79.56,79.63,79.56,79.58,25800.0,68.7577,68.8182,68.7577,68.7749,25800.0
2015-04-10 15:00:00,79.57,79.59,79.53,79.54,18500.0,68.7663,68.7836,68.7317,68.7404,18500.0
2015-04-10 15:05:00,79.54,79.57,79.51,79.53,32100.0,68.7404,68.7663,68.7144,68.7317,32100.0
2015-04-10 15:10:00,79.53,79.57,79.52,79.52,30700.0,68.7317,68.7663,68.7231,68.7231,30700.0
2015-04-10 15:15:00,79.52,79.54,79.48,79.52,29500.0,68.7231,68.7404,68.6885,68.7231,29500.0
2015-04-10 15:20:00,79.51,79.56,79.48,79.53,33000.0,68.7144,68.7577,68.6885,68.7317,33000.0
2015-04-10 15:25:00,79.54,79.54,79.48,79.52,31500.0,68.7404,68.7404,68.6885,68.7231,31500.0
2015-04-10 15:30:00,79.52,79.54,79.48,79.52,63600.0,68.7231,68.7404,68.6885,68.7231,63600.0
2015-04-10 15:35:00,79.52,79.58,79.51,79.56,28700.0,68.7231,68.7749,68.7144,68.7577,28700.0
2015-04-10 15:40:00,79.56,79.6,79.55,79.59,39300.0,68.7577,68.7922,68.749,68.7836,39300.0
2015-04-10 15:45:00,79.6,79.62,79.59,79.6,52400.0,68.7922,68.8095,68.7836,68.7922,52400.0
2015-04-10 15:50:00,79.61,79.61,79.55,79.56,63800.0,68.8009,68.8009,68.749,68.7577,63800.0
2015-04-10 15:55:00,79.56,79.59,79.55,79.58,116500.0,68.7577,68.7836,68.749,68.7749,116500.0
2015-04-13 09:30:00,79.73,79.85,79.5,79.56,166300.0,68.9046,69.0083,68.7058,68.7577,166300.0
2015-04-13 09:35:00,79.56,79.6,79.39,79.49,48500.0,68.7577,68.7922,68.6107,68.6972,48500.0
2015-04-13 09:40:00,79.51,79.56,79.43,79.53,45300.0,68.7144,68.7577,68.6453,68.7317,45300.0
2015-04-13 09:45:00,79.56,79.62,79.52,79.61,19600.0,68.7577,68.8095,68.7231,68.8009,19600.0
2015-04-13 09:50:00,79.64,79.67,79.52,79.63,49400.0,68.8268,68.8527,68.7231,68.8182,49400.0
2015-04-13 09:55:00,79.63,79.73,79.6,79.67,40600.0,68.8182,68.9046,68.7922,68.8527,40600.0
2015-04-13 10:00:00,79.67,79.71,79.56,79.57,62600.0,68.8527,68.8873,68.7577,68.7663,62600.0
2015-04-13 10:05:00,79.56,79.58,79.52,79.52,39800.0,68.7577,68.7749,68.7231,68.7231,39800.0
2015-04-13 10:10:00,79.52,79.64,79.52,79.58,31700.0,68.7231,68.8268,68.7231,68.7749,31700.0
2015-04-13 10:15:00,79.58,79.6,79.51,79.59,43800.0,68.7749,68.7922,68.7144,68.7836,43800.0
2015-04-13 10:20:00,79.6,79.62,79.48,79.59,87400.0,68.7922,68.8095,68.6885,68.7836,87400.0
2015-04-13 10:25:00,79.59,79.68,79.58,79.59,35400.0,68.7836,68.8614,68.7749,68.7836,35400.0
2015-04-13 10:30:00,79.59,79.67,79.59,79.61,10400.0,68.7836,68.8527,68.7836,68.8009,10400.0
2015-04-13 10:35:00,79.61,79.63,79.53,79.57,24700.0,68.8009,68.8182,68.7317,68.7663,24700.0
2015-04-13 10:40:00,79.57,79.58,79.52,79.55,22800.0,68.7663,68.7749,68.7231,68.749,22800.0
2015-04-13 10:45:00,79.56,79.59,79.53,79.53,23300.0,68.7577,68.7836,68.7317,68.7317,23300.0
2015-04-13 10:50:00,79.54,79.54,79.45,79.51,52800.0,68.7404,68.7404,68.6626,68.7144,52800.0
2015-04-13 10:55:00,79.52,79.58,79.49,79.57,23200.0,68.7231,68.7749,68.6972,68.7663,23200.0
2015-04-13 11:00:00,79.56,79.68,79.56,79.67,31900.0,68.7577,68.8614,68.7577,68.8527,31900.0
2015-04-13 11:05:00,79.67,79.76,79.67,79.76,28800.0,68.8527,68.9305,68.8527,68.9305,28800.0
2015-04-13 11:10:00,79.75,79.8,79.69,79.78,37600.0,68.9219,68.9651,68.87,68.9478,37600.0
2015-04-13 11:15:00,79.78,79.78,79.69,79.76,34700.0,68.9478,68.9478,68.87,68.9305,34700.0
2015-04-13 11:20:00,79.75,79.76,79.68,79.69,9600.0,68.9219,68.9305,68.8614,68.87,9600.0
2015-04-13 11:25:00,79.69,79.75,79.68,79.7,24000.0,68.87,68.9219,68.8614,68.8786,24000.0
2015-04-13 11:30:00,79.71,79.82,79.7,79.81,24700.0,68.8873,68.9824,68.8786,68.9737,24700.0
2015-04-13 11:35:00,79.82,79.88,79.8,79.8,17900.0,68.9824,69.0342,68.9651,68.9651,17900.0
2015-04-13 11:40:00,79.8,79.86,79.76,79.84,22300.0,68.9651,69.0169,68.9305,68.9996,22300.0
2015-04-13 11:45:00,79.84,79.88,79.82,79.83,24600.0,68.9996,69.0342,68.9824,68.991,24600.0
2015-04-13 11:50:00,79.84,79.89,79.82,79.84,17500.0,68.9996,69.0429,68.9824,68.9996,17500.0
2015-04-13 11:55:00,79.85,79.86,79.83,79.85,20100.0,69.0083,69.0169,68.991,69.0083,20100.0
2015-04-13 12:00:00,79.85,79.86,79.76,79.76,24900.0,69.0083,69.0169,68.9305,68.9305,24900.0
2015-04-13 12:05:00,79.76,79.77,79.67,79.68,21800.0,68.9305,68.9391,68.8527,68.8614,21800.0
2015-04-13 12:10:00,79.68,79.69,79.66,79.68,11300.0,68.8614,68.87,68.8441,68.8614,11300.0
2015-04-13 12:15:00,79.67,79.72,79.66,79.71,31400.0,68.8527,68.8959,68.8441,68.8873,31400.0
2015-04-13 12:20:00,79.71,79.78,79.71,79.74,10500.0,68.8873,68.9478,68.8873,68.9132,10500.0
2015-04-13 12:25:00,79.74,79.82,79.72,79.82,33400.0,68.9132,68.9824,68.8959,68.9824,33400.0
2015-04-13 12:30:00,79.81,79.86,79.79,79.85,7500.0,68.9737,69.0169,68.9564,69.0083,7500.0
2015-04-13 12:35:00,79.85,79.94,79.85,79.93,24400.0,69.0083,69.0861,69.0083,69.0774,24400.0
2015-04-13 12:40:00,79.94,79.95,79.9,79.94,24400.0,69.0861,69.0947,69.0515,69.0861,24400.0
2015-04-13 12:45:00,79.95,79.96,79.93,79.94,21000.0,69.0947,69.1033,69.0774,69.0861,21000.0
2015-04-13 12:50:00,79.94,79.97,79.9,79.97,32500.0,69.0861,69.112,69.0515,69.112,32500.0
2015-04-13 12:55:00,79.97,79.99,79.96,79.99,14300.0,69.112,69.1293,69.1033,69.1293,14300.0
2015-04-13 13:00:00,79.98,79.99,79.93,79.95,38500.0,69.1206,69.1293,69.0774,69.0947,38500.0
2015-04-13 13:05:00,79.96,79.99,79.89,79.9,34000.0,69.1033,69.1293,69.0429,69.0515,34000.0
2015-04-13 13:10:00,79.9,79.92,79.84,79.89,23100.0,69.0515,69.0688,68.9996,69.0429,23100.0
2015-04-13 13:15:00,79.89,79.9,79.83,79.83,12600.0,69.0429,69.0515,68.991,68.991,12600.0
2015-04-13 13:20:00,79.84,79.86,79.82,79.83,18300.0,68.9996,69.0169,68.9824,68.991,18300.0
2015-04-13 13:25:00,79.83,79.86,79.82,79.84,21300.0,68.991,69.0169,68.9824,68.9996,21300.0
2015-04-13 13:30:00,79.84,79.85,79.82,79.85,18100.0,68.9996,69.0083,68.9824,69.0083,18100.0
2015-04-13 13:35:00,79.86,79.91,79.86,79.87,24000.0,69.0169,69.0601,69.0169,69.0256,24000.0
2015-04-13 13:40:00,79.88,79.89,79.8,79.83,18600.0,69.0342,69.0429,68.9651,68.991,18600.0
2015-04-13 13:45:00,79.84,79.86,79.8,79.8,14600.0,68.9996,69.0169,68.9651,68.9651,14600.0
2015-04-13 13:50:00,79.8,79.87,79.8,79.85,17100.0,68.9651,69.0256,68.9651,69.0083,17100.0
2015-04-13 13:55:00,79.86,79.92,79.85,79.91,21500.0,69.0169,69.0688,69.0083,69.0601,21500.0
2015-04-13 14:00:00,79.92,79.92,79.85,79.9,21200.0,69.0688,69.0688,69.0083,69.0515,21200.0
2015-04-13 14:05:00,79.9,79.92,79.88,79.92,16700.0,69.0515,69.0688,69.0342,69.0688,16700.0
2015-04-13 14:10:00,79.91,79.91,79.78,79.78,65600.0,69.0601,69.0601,68.9478,68.9478,65600.0
2015-04-13 14:15:00,79.79,79.79,79.73,79.76,22700.0,68.9564,68.9564,68.9046,68.9305,22700.0
2015-04-13 14:20:00,79.75,79.81,79.73,79.79,48500.0,68.9219,68.9737,68.9046,68.9564,48500.0
2015-04-13 14:25:00,79.8,79.81,79.77,79.77,25400.0,68.9651,68.9737,68.9391,68.9391,25400.0
2015-04-13 14:30:00,79.78,79.8,79.76,79.77,31100.0,68.9478,68.9651,68.9305,68.9391,31100.0
2015-04-13 14:35:00,79.77,79.79,79.71,79.73,62600.0,68.9391,68.9564,68.8873,68.9046,62600.0
2015-04-13 14:40:00,79.73,79.74,79.65,79.7,81000.0,68.9046,68.9132,68.8354,68.8786,81000.0
2015-04-13 14:45:00,79.69,79.7,79.61,79.62,39700.0,68.87,68.8786,68.8009,68.8095,39700.0
2015-04-13 14:50:00,79.61,79.62,79.51,79.55,93500.0,68.8009,68.8095,68.7144,68.749,93500.0
2015-04-13 14:55:00,79.55,79.59,79.54,79.54,76800.0,68.749,68.7836,68.7404,68.7404,76800.0
2015-04-13 15:00:00,79.55,79.58,79.53,79.56,34800.0,68.749,68.7749,68.7317,68.7577,34800.0
2015-04-13 15:05:00,79.56,79.61,79.53,79.6,60000.0,68.7577,68.8009,68.7317,68.7922,60000.0
2015-04-13 15:10:00,79.6,79.62,79.58,79.58,76100.0,68.7922,68.8095,68.7749,68.7749,76100.0
2015-04-13 15:15:00,79.58,79.61,79.58,79.6,36700.0,68.7749,68.8009,68.7749,68.7922,36700.0
2015-04-13 15:20:00,79.6,79.61,79.5,79.53,43700.0,68.7922,68.8009,68.7058,68.7317,43700.0
2015-04-13 15:25:00,79.52,79.55,79.47,79.5,81000.0,68.7231,68.749,68.6799,68.7058,81000.0
2015-04-13 15:30:00,79.49,79.54,79.47,79.5,83500.0,68.6972,68.7404,68.6799,68.7058,83500.0
2015-04-13 15:35:00,79.5,79.54,79.43,79.44,69500.0,68.7058,68.7404,68.6453,68.6539,69500.0
2015-04-13 15:40:00,79.43,79.49,79.41,79.49,72200.0,68.6453,68.6972,68.628,68.6972,72200.0
2015-04-13 15:45:00,79.48,79.48,79.31,79.33,117000.0,68.6885,68.6885,68.5416,68.5589,117000.0
2015-04-13 15:50:00,79.33,79.34,79.27,79.32,149800.0,68.5589,68.5675,68.507,68.5502,149800.0
2015-04-13 15:55:00,79.31,79.32,79.26,79.26,227300.0,68.5416,68.5502,68.4984,68.4984,227300.0
2015-04-14 09:30:00,79.6,79.94,79.44,79.82,191400.0,68.7922,69.0861,68.6539,68.9824,191400.0
2015-04-14 09:35:00,79.83,79.97,79.74,79.8,79800.0,68.991,69.112,68.9132,68.9651,79800.0
2015-04-14 09:40:00,79.81,79.87,79.73,79.75,37200.0,68.9737,69.0256,68.9046,68.9219,37200.0
2015-04-14 09:45:00,79.74,79.75,79.53,79.64,49500.0,68.9132,68.9219,68.7317,68.8268,49500.0
2015-04-14 09:50:00,79.63,79.69,79.54,79.54,30000.0,68.8182,68.87,68.7404,68.7404,30000.0
2015-04-14 09:55:00,79.54,79.63,79.5,79.58,45600.0,68.7404,68.8182,68.7058,68.7749,45600.0
2015-04-14 10:00:00,79.58,79.61,79.26,79.27,81700.0,68.7749,68.8009,68.4984,68.507,81700.0
2015-04-14 10:05:00,79.27,79.36,79.22,79.35,38900.0,68.507,68.5848,68.4638,68.5762,38900.0
2015-04-14 10:10:00,79.35,79.45,79.3,79.39,28400.0,68.5762,68.6626,68.533,68.6107,28400.0
2015-04-14 10:15:00,79.38,79.39,79.24,79.24,40600.0,68.6021,68.6107,68.4811,68.4811,40600.0
2015-04-14 10:20:00,79.25,79.31,79.1,79.16,55000.0,68.4897,68.5416,68.3601,68.412,55000.0
2015-04-14 10:25:00,79.17,79.17,79.05,79.11,39200.0,68.4206,68.4206,68.3169,68.3688,39200.0
2015-04-14 10:30:00,79.11,79.12,78.93,78.94,64200.0,68.3688,68.3774,68.2132,68.2218,64200.0
2015-04-14 10:35:00,78.95,79.02,78.89,79.0,42200.0,68.2305,68.291,68.1786,68.2737,42200.0
2015-04-14 10:40:00,79.0,79.01,78.9,79.01,38800.0,68.2737,68.2823,68.1873,68.2823,38800.0
2015-04-14 10:45:00,79.01,79.18,79.0,79.18,23600.0,68.2823,68.4293,68.2737,68.4293,23600.0
2015-04-14 10:50:00,79.19,79.2,79.07,79.14,36900.0,68.4379,68.4465,68.3342,68.3947,36900.0
2015-04-14 10:55:00,79.13,79.18,79.01,79.06,55300.0,68.386,68.4293,68.2823,68.3255,55300.0
2015-04-14 11:00:00,79.06,79.07,78.95,79.07,39500.0,68.3255,68.3342,68.2305,68.3342,39500.0
2015-04-14 11:05:00,79.07,79.11,79.05,79.09,39700.0,68.3342,68.3688,68.3169,68.3515,39700.0
2015-04-14 11:10:00,79.09,79.37,79.09,79.32,74500.0,68.3515,68.5935,68.3515,68.5502,74500.0
2015-04-14 11:15:00,79.33,79.45,79.29,79.39,53900.0,68.5589,68.6626,68.5243,68.6107,53900.0
2015-04-14 11:20:00,79.38,79.42,79.35,79.38,33800.0,68.6021,68.6367,68.5762,68.6021,33800.0
2015-04-14 11:25:00,79.37,79.39,79.34,79.38,22200.0,68.5935,68.6107,68.5675,68.6021,22200.0
2015-04-14 11:30:00,79.37,79.45,79.37,79.44,23900.0,68.5935,68.6626,68.5935,68.6539,23900.0
2015-04-14 11:35:00,79.45,79.45,79.31,79.32,34900.0,68.6626,68.6626,68.5416,68.5502,34900.0
2015-04-14 11:40:00,79.32,79.41,79.32,79.39,19000.0,68.5502,68.628,68.5502,68.6107,19000.0
2015-04-14 11:45:00,79.41,79.41,79.34,79.34,14100.0,68.628,68.628,68.5675,68.5675,14100.0
2015-04-14 11:50:00,79.33,79.4,79.33,79.39,10000.0,68.5589,68.6194,68.5589,68.6107,10000.0
2015-04-14 11:55:00,79.39,79.39,79.31,79.37,14800.0,68.6107,68.6107,68.5416,68.5935,14800.0
2015-04-14 12:00:00,79.36,79.37,79.34,79.36,27100.0,68.5848,68.5935,68.5675,68.5848,27100.0
2015-04-14 12:05:00,79.36,79.4,79.35,79.4,26100.0,68.5848,68.6194,68.5762,68.6194,26100.0
2015-04-14 12:10:00,79.39,79.4,79.37,79.39,15500.0,68.6107,68.6194,68.5935,68.6107,15500.0
2015-04-14 12:15:00,79.39,79.39,79.35,79.37,9900.0,68.6107,68.6107,68.5762,68.5935,9900.0
2015-04-14 12:20:00,79.37,79.38,79.35,79.38,10700.0,68.5935,68.6021,68.5762,68.6021,10700.0
2015-04-14 12:25:00,79.37,79.4,79.36,79.38,30200.0,68.5935,68.6194,68.5848,68.6021,30200.0
2015-04-14 12:30:00,79.39,79.63,79.38,79.59,64400.0,68.6107,68.8182,68.6021,68.7836,64400.0
2015-04-14 12:35:00,79.59,79.61,79.54,79.55,24700.0,68.7836,68.8009,68.7404,68.749,24700.0
2015-04-14 12:40:00,79.56,79.56,79.52,79.54,20400.0,68.7577,68.7577,68.7231,68.7404,20400.0
2015-04-14 12:45:00,79.55,79.59,79.54,79.57,21200.0,68.749,68.7836,68.7404,68.7663,21200.0
2015-04-14 12:50:00,79.56,79.62,79.55,79.57,12900.0,68.7577,68.8095,68.749,68.7663,12900.0
2015-04-14 12:55:00,79.57,79.59,79.5,79.54,19100.0,68.7663,68.7836,68.7058,68.7404,19100.0
2015-04-14 13:00:00,79.55,79.56,79.52,79.54,9100.0,68.749,68.7577,68.7231,68.7404,9100.0
2015-04-14 13:05:00,79.55,79.55,79.46,79.48,16900.0,68.749,68.749,68.6712,68.6885,16900.0
2015-04-14 13:10:00,79.48,79.56,79.44,79.45,50800.0,68.6885,68.7577,68.6539,68.6626,50800.0
2015-04-14 13:15:00,79.45,79.5,79.44,79.48,47600.0,68.6626,68.7058,68.6539,68.6885,47600.0
2015-04-14 13:20:00,79.48,79.52,79.48,79.51,8700.0,68.6885,68.7231,68.6885,68.7144,8700.0
2015-04-14 13:25:00,79.51,79.52,79.44,79.48,33300.0,68.7144,68.7231,68.6539,68.6885,33300.0
2015-04-14 13:30:00,79.47,79.51,79.47,79.5,25000.0,68.6799,68.7144,68.6799,68.7058,25000.0
2015-04-14 13:35:00,79.51,79.51,79.45,79.47,22400.0,68.7144,68.7144,68.6626,68.6799,22400.0
2015-04-14 13:40:00,79.47,79.5,79.45,79.48,19400.0,68.6799,68.7058,68.6626,68.6885,19400.0
2015-04-14 13:45:00,79.49,79.5,79.44,79.45,28500.0,68.6972,68.7058,68.6539,68.6626,28500.0
2015-04-14 13:50:00,79.44,79.48,79.36,79.47,21700.0,68.6539,68.6885,68.5848,68.6799,21700.0
2015-04-14 13:55:00,79.48,79.55,79.48,79.55,19100.0,68.6885,68.749,68.6885,68.749,19100.0
2015-04-14 14:00:00,79.54,79.56,79.49,79.53,38300.0,68.7404,68.7577,68.6972,68.7317,38300.0
2015-04-14 14:05:00,79.54,79.62,79.53,79.6,30700.0,68.7404,68.8095,68.7317,68.7922,30700.0
2015-04-14 14:10:00,79.59,79.6,79.49,79.49,22900.0,68.7836,68.7922,68.6972,68.6972,22900.0
2015-04-14 14:15:00,79.5,79.54,79.48,79.53,17200.0,68.7058,68.7404,68.6885,68.7317,17200.0
2015-04-14 14:20:00,79.53,79.54,79.47,79.48,22700.0,68.7317,68.7404,68.6799,68.6885,22700.0
2015-04-14 14:25:00,79.48,79.6,79.48,79.56,47500.0,68.6885,68.7922,68.6885,68.7577,47500.0
2015-04-14 14:30:00,79.56,79.61,79.54,79.59,33300.0,68.7577,68.8009,68.7404,68.7836,33300.0
2015-04-14 14:35:00,79.58,79.58,79.46,79.46,24200.0,68.7749,68.7749,68.6712,68.6712,24200.0
2015-04-14 14:40:00,79.46,79.46,79.41,79.45,16800.0,68.6712,68.6712,68.628,68.6626,16800.0
2015-04-14 14:45:00,79.45,79.56,79.45,79.56,28400.0,68.6626,68.7577,68.6626,68.7577,28400.0
2015-04-14 14:50:00,79.56,79.59,79.53,79.56,34200.0,68.7577,68.7836,68.7317,68.7577,34200.0
2015-04-14 14:55:00,79.56,79.68,79.56,79.66,36800.0,68.7577,68.8614,68.7577,68.8441,36800.0
2015-04-14 15:00:00,79.66,79.71,79.65,79.69,38700.0,68.8441,68.8873,68.8354,68.87,38700.0
2015-04-14 15:05:00,79.69,79.7,79.63,79.65,54500.0,68.87,68.8786,68.8182,68.8354,54500.0
2015-04-14 15:10:00,79.65,79.78,79.64,79.77,58900.0,68.8354,68.9478,68.8268,68.9391,58900.0
2015-04-14 15:15:00,79.77,79.79,79.73,79.77,37600.0,68.9391,68.9564,68.9046,68.9391,37600.0
2015-04-14 15:20:00,79.77,79.77,79.63,79.65,61900.0,68.9391,68.9391,68.8182,68.8354,61900.0
2015-04-14 15:25:00,79.65,79.68,79.61,79.65,34500.0,68.8354,68.8614,68.8009,68.8354,34500.0
2015-04-14 15:30:00,79.65,79.7,79.57,79.57,85000.0,68.8354,68.8786,68.7663,68.7663,85000.0
2015-04-14 15:35:00,79.58,79.58,79.52,79.54,82200.0,68.7749,68.7749,68.7231,68.7404,82200.0
2015-04-14 15:40:00,79.54,79.55,79.52,79.53,63500.0,68.7404,68.749,68.7231,68.7317,63500.0
2015-04-14 15:45:00,79.53,79.55,79.49,79.51,117400.0,68.7317,68.749,68.6972,68.7144,117400.0
2015-04-14 15:50:00,79.5,79.5,79.41,79.44,226400.0,68.7058,68.7058,68.628,68.6539,226400.0
2015-04-14 15:55:00,79.43,79.5,79.32,79.48,288500.0,68.6453,68.7058,68.5502,68.6885,288500.0
2015-04-15 09:30:00,79.43,79.75,79.42,79.55,151100.0,68.6453,68.9219,68.6367,68.749,151100.0
2015-04-15 09:35:00,79.55,79.94,79.5,79.94,67200.0,68.749,69.0861,68.7058,69.0861,67200.0
2015-04-15 09:40:00,79.95,79.96,79.76,79.8,94000.0,69.0947,69.1033,68.9305,68.9651,94000.0
2015-04-15 09:45:00,79.79,79.82,79.77,79.81,82800.0,68.9564,68.9824,68.9391,68.9737,82800.0
2015-04-15 09:50:00,79.82,79.85,79.77,79.81,62500.0,68.9824,69.0083,68.9391,68.9737,62500.0
2015-04-15 09:55:00,79.82,79.87,79.81,79.85,40500.0,68.9824,69.0256,68.9737,69.0083,40500.0
2015-04-15 10:00:00,79.85,79.86,79.75,79.79,59500.0,69.0083,69.0169,68.9219,68.9564,59500.0
2015-04-15 10:05:00,79.79,79.82,79.71,79.81,64100.0,68.9564,68.9824,68.8873,68.9737,64100.0
2015-04-15 10:10:00,79.81,79.89,79.79,79.87,54700.0,68.9737,69.0429,68.9564,69.0256,54700.0
2015-04-15 10:15:00,79.87,79.89,79.83,79.86,39000.0,69.0256,69.0429,68.991,69.0169,39000.0
2015-04-15 10:20:00,79.86,79.88,79.81,79.84,60000.0,69.0169,69.0342,68.9737,68.9996,60000.0
2015-04-15 10:25:00,79.84,79.84,79.79,79.8,66400.0,68.9996,68.9996,68.9564,68.9651,66400.0
2015-04-15 10:30:00,79.8,79.82,79.79,79.8,58500.0,68.9651,68.9824,68.9564,68.9651,58500.0
2015-04-15 10:35:00,79.8,79.8,79.74,79.79,67200.0,68.9651,68.9651,68.9132,68.9564,67200.0
2015-04-15 10:40:00,79.79,79.8,79.76,79.79,39600.0,68.9564,68.9651,68.9305,68.9564,39600.0
2015-04-15 10:45:00,79.79,79.82,79.77,79.81,28800.0,68.9564,68.9824,68.9391,68.9737,28800.0
2015-04-15 10:50:00,79.81,79.86,79.79,79.83,44800.0,68.9737,69.0169,68.9564,68.991,44800.0
2015-04-15 10:55:00,79.83,79.83,79.75,79.79,57000.0,68.991,68.991,68.9219,68.9564,57000.0
2015-04-15 11:00:00,79.78,79.79,79.73,79.75,32900.0,68.9478,68.9564,68.9046,68.9219,32900.0
2015-04-15 11:05:00,79.76,79.79,79.74,79.76,32900.0,68.9305,68.9564,68.9132,68.9305,32900.0
2015-04-15 11:10:00,79.75,79.76,79.68,79.7,43100.0,68.9219,68.9305,68.8614,68.8786,43100.0
2015-04-15 11:15:00,79.7,79.74,79.69,79.74,62500.0,68.8786,68.9132,68.87,68.9132,62500.0
2015-04-15 11:20:00,79.73,79.83,79.69,79.82,89400.0,68.9046,68.991,68.87,68.9824,89400.0
2015-04-15 11:25:00,79.82,79.86,79.79,79.86,52700.0,68.9824,69.0169,68.9564,69.0169,52700.0
2015-04-15 11:30:00,79.86,79.86,79.79,79.8,43800.0,69.0169,69.0169,68.9564,68.9651,43800.0
2015-04-15 11:35:00,79.79,79.82,79.71,79.73,63600.0,68.9564,68.9824,68.8873,68.9046,63600.0
2015-04-15 11:40:00,79.72,79.81,79.69,79.8,32900.0,68.8959,68.9737,68.87,68.9651,32900.0
2015-04-15 11:45:00,79.8,79.81,79.69,79.71,34500.0,68.9651,68.9737,68.87,68.8873,34500.0
2015-04-15 11:50:00,79.72,79.79,79.71,79.77,37700.0,68.8959,68.9564,68.8873,68.9391,37700.0
2015-04-15 11:55:00,79.77,79.81,79.76,79.8,26300.0,68.9391,68.9737,68.9305,68.9651,26300.0
2015-04-15 12:00:00,79.79,79.88,79.78,79.86,183700.0,68.9564,69.0342,68.9478,69.0169,183700.0
2015-04-15 12:05:00,79.86,79.91,79.86,79.88,33500.0,69.0169,69.0601,69.0169,69.0342,33500.0
2015-04-15 12:10:00,79.87,79.89,79.84,79.89,35100.0,69.0256,69.0429,68.9996,69.0429,35100.0
2015-04-15 12:15:00,79.88,79.9,79.79,79.81,47600.0,69.0342,69.0515,68.9564,68.9737,47600.0
2015-04-15 12:20:00,79.81,79.9,79.8,79.89,47300.0,68.9737,69.0515,68.9651,69.0429,47300.0
2015-04-15 12:25:00,79.89,79.95,79.88,79.95,33500.0,69.0429,69.0947,69.0342,69.0947,33500.0
2015-04-15 12:30:00,79.94,79.95,79.78,79.79,54500.0,69.0861,69.0947,68.9478,68.9564,54500.0
2015-04-15 12:35:00,79.79,79.88,79.77,79.88,45700.0,68.9564,69.0342,68.9391,69.0342,45700.0
2015-04-15 12:40:00,79.88,79.9,79.84,79.86,26300.0,69.0342,69.0515,68.9996,69.0169,26300.0
2015-04-15 12:45:00,79.85,79.97,79.85,79.95,51700.0,69.0083,69.112,69.0083,69.0947,51700.0
2015-04-15 12:50:00,79.96,80.04,79.95,80.04,102100.0,69.1033,69.1725,69.0947,69.1725,102100.0
2015-04-15 12:55:00,80.04,80.07,80.01,80.04,37600.0,69.1725,69.1984,69.1466,69.1725,37600.0
2015-04-15 13:00:00,80.04,80.12,80.01,80.09,92600.0,69.1725,69.2416,69.1466,69.2157,92600.0
2015-04-15 13:05:00,80.09,80.13,80.09,80.11,43500.0,69.2157,69.2503,69.2157,69.233,43500.0
2015-04-15 13:10:00,80.1,80.14,80.09,80.11,31900.0,69.2243,69.2589,69.2157,69.233,31900.0
2015-04-15 13:15:00,80.12,80.22,80.11,80.2,62300.0,69.2416,69.328,69.233,69.3108,62300.0
2015-04-15 13:20:00,80.2,80.2,80.15,80.15,38600.0,69.3108,69.3108,69.2675,69.2675,38600.0
2015-04-15 13:25:00,80.15,80.26,80.11,80.26,42500.0,69.2675,69.3626,69.233,69.3626,42500.0
2015-04-15 13:30:00,80.26,80.29,80.23,80.28,51000.0,69.3626,69.3885,69.3367,69.3799,51000.0
2015-04-15 13:35:00,80.29,80.3,80.22,80.23,40300.0,69.3885,69.3972,69.328,69.3367,40300.0
2015-04-15 13:40:00,80.22,80.29,80.21,80.27,46600.0,69.328,69.3885,69.3194,69.3713,46600.0
2015-04-15 13:45:00,80.26,80.3,80.22,80.25,44700.0,69.3626,69.3972,69.328,69.354,44700.0
2015-04-15 13:50:00,80.25,80.27,80.24,80.25,32700.0,69.354,69.3713,69.3453,69.354,32700.0
2015-04-15 13:55:00,80.24,80.25,80.1,80.1,58800.0,69.3453,69.354,69.2243,69.2243,58800.0
2015-04-15 14:00:00,80.1,80.11,80.0,80.03,61100.0,69.2243,69.233,69.1379,69.1638,61100.0
2015-04-15 14:05:00,80.03,80.12,80.02,80.1,53600.0,69.1638,69.2416,69.1552,69.2243,53600.0
2015-04-15 14:10:00,80.09,80.17,80.04,80.06,52400.0,69.2157,69.2848,69.1725,69.1898,52400.0
2015-04-15 14:15:00,80.07,80.1,80.04,80.06,43100.0,69.1984,69.2243,69.1725,69.1898,43100.0
2015-04-15 14:20:00,80.06,80.07,79.96,79.97,43700.0,69.1898,69.1984,69.1033,69.112,43700.0
2015-04-15 14:25:00,79.96,79.97,79.92,79.95,45600.0,69.1033,69.112,69.0688,69.0947,45600.0
2015-04-15 14:30:00,79.95,80.02,79.95,80.02,29000.0,69.0947,69.1552,69.0947,69.1552,29000.0
2015-04-15 14:35:00,80.0,80.08,79.97,80.08,42400.0,69.1379,69.2071,69.112,69.2071,42400.0
2015-04-15 14:40:00,80.07,80.15,80.05,80.15,42700.0,69.1984,69.2675,69.1811,69.2675,42700.0
2015-04-15 14:45:00,80.15,80.16,80.12,80.13,37600.0,69.2675,69.2762,69.2416,69.2503,37600.0
2015-04-15 14:50:00,80.13,80.13,80.07,80.1,59500.0,69.2503,69.2503,69.1984,69.2243,59500.0
2015-04-15 14:55:00,80.1,80.12,80.09,80.09,35500.0,69.2243,69.2416,69.2157,69.2157,35500.0
2015-04-15 15:00:00,80.09,80.13,80.08,80.11,89600.0,69.2157,69.2503,69.2071,69.233,89600.0
2015-04-15 15:05:00,80.11,80.14,80.08,80.14,55000.0,69.233,69.2589,69.2071,69.2589,55000.0
2015-04-15 15:10:00,80.14,80.14,80.11,80.12,47700.0,69.2589,69.2589,69.233,69.2416,47700.0
2015-04-15 15:15:00,80.11,80.14,80.1,80.12,74500.0,69.233,69.2589,69.2243,69.2416,74500.0
2015-04-15 15:20:00,80.12,80.14,80.1,80.11,36800.0,69.2416,69.2589,69.2243,69.233,36800.0
2015-04-15 15:25:00,80.11,80.15,80.08,80.15,47300.0,69.233,69.2675,69.2071,69.2675,47300.0
2015-04-15 15:30:00,80.14,80.15,80.09,80.1,56600.0,69.2589,69.2675,69.2157,69.2243,56600.0
2015-04-15 15:35:00,80.11,80.12,80.05,80.05,76600.0,69.233,69.2416,69.1811,69.1811,76600.0
2015-04-15 15:40:00,80.04,80.05,79.9,79.91,71100.0,69.1725,69.1811,69.0515,69.0601,71100.0
2015-04-15 15:45:00,79.9,79.98,79.85,79.89,123300.0,69.0515,69.1206,69.0083,69.0429,123300.0
2015-04-15 15:50:00,79.9,79.9,79.84,79.84,136500.0,69.0515,69.0515,68.9996,68.9996,136500.0
2015-04-15 15:55:00,79.84,79.84,79.74,79.76,469200.0,68.9996,68.9996,68.9132,68.9305,469200.0
2015-04-16 09:30:00,79.43,79.48,79.27,79.31,150600.0,68.6453,68.6885,68.507,68.5416,150600.0
2015-04-16 09:35:00,79.31,79.59,79.25,79.58,108400.0,68.5416,68.7836,68.4897,68.7749,108400.0
2015-04-16 09:40:00,79.54,79.8,79.38,79.8,69900.0,68.7404,68.9651,68.6021,68.9651,69900.0
2015-04-16 09:45:00,79.8,79.94,79.64,79.89,112300.0,68.9651,69.0861,68.8268,69.0429,112300.0
2015-04-16 09:50:00,79.89,79.99,79.83,79.91,65100.0,69.0429,69.1293,68.991,69.0601,65100.0
2015-04-16 09:55:00,79.91,80.06,79.89,79.9,51500.0,69.0601,69.1898,69.0429,69.0515,51500.0
2015-04-16 10:00:00,79.9,79.98,79.77,79.89,54100.0,69.0515,69.1206,68.9391,69.0429,54100.0
2015-04-16 10:05:00,79.88,79.92,79.77,79.83,51000.0,69.0342,69.0688,68.9391,68.991,51000.0
2015-04-16 10:10:00,79.83,79.9,79.79,79.84,25300.0,68.991,69.0515,68.9564,68.9996,25300.0
2015-04-16 10:15:00,79.85,79.95,79.8,79.94,59600.0,69.0083,69.0947,68.9651,69.0861,59600.0
2015-04-16 10:20:00,79.95,80.04,79.92,79.98,95500.0,69.0947,69.1725,69.0688,69.1206,95500.0
2015-04-16 10:25:00,79.98,80.01,79.89,79.89,74700.0,69.1206,69.1466,69.0429,69.0429,74700.0
2015-04-16 10:30:00,79.88,80.03,79.81,80.01,45200.0,69.0342,69.1638,68.9737,69.1466,45200.0
2015-04-16 10:35:00,80.01,80.1,79.98,80.09,34800.0,69.1466,69.2243,69.1206,69.2157,34800.0
2015-04-16 10:40:00,80.09,80.1,79.98,80.0,48100.0,69.2157,69.2243,69.1206,69.1379,48100.0
2015-04-16 10:45:00,80.0,80.04,79.95,79.99,33200.0,69.1379,69.1725,69.0947,69.1293,33200.0
2015-04-16 10:50:00,80.0,80.0,79.89,79.96,34600.0,69.1379,69.1379,69.0429,69.1033,34600.0
2015-04-16 10:55:00,79.95,79.98,79.88,79.91,27900.0,69.0947,69.1206,69.0342,69.0601,27900.0
2015-04-16 11:00:00,79.91,80.01,79.77,80.0,114200.0,69.0601,69.1466,68.9391,69.1379,114200.0
2015-04-16 11:05:00,80.0,80.03,79.95,80.0,28000.0,69.1379,69.1638,69.0947,69.1379,28000.0
2015-04-16 11:10:00,80.0,80.11,79.98,80.1,53900.0,69.1379,69.233,69.1206,69.2243,53900.0
2015-04-16 11:15:00,80.09,80.23,80.07,80.17,65800.0,69.2157,69.3367,69.1984,69.2848,65800.0
2015-04-16 11:20:00,80.17,80.18,80.06,80.1,20700.0,69.2848,69.2935,69.1898,69.2243,20700.0
2015-04-16 11:25:00,80.11,80.11,80.01,80.04,15700.0,69.233,69.233,69.1466,69.1725,15700.0
2015-04-16 11:30:00,80.03,80.08,80.02,80.06,25200.0,69.1638,69.2071,69.1552,69.1898,25200.0
2015-04-16 11:35:00,80.05,80.22,80.04,80.17,54800.0,69.1811,69.328,69.1725,69.2848,54800.0
2015-04-16 11:40:00,80.17,80.17,80.04,80.04,28900.0,69.2848,69.2848,69.1725,69.1725,28900.0
2015-04-16 11:45:00,80.03,80.07,79.98,80.02,60500.0,69.1638,69.1984,69.1206,69.1552,60500.0
2015-04-16 11:50:00,80.02,80.02,79.93,79.96,21200.0,69.1552,69.1552,69.0774,69.1033,21200.0
2015-04-16 11:55:00,79.96,80.03,79.94,80.03,28200.0,69.1033,69.1638,69.0861,69.1638,28200.0
2015-04-16 12:00:00,80.01,80.1,80.01,80.08,32200.0,69.1466,69.2243,69.1466,69.2071,32200.0
2015-04-16 12:05:00,80.08,80.12,80.06,80.11,31600.0,69.2071,69.2416,69.1898,69.233,31600.0
2015-04-16 12:10:00,80.11,80.14,80.04,80.11,61400.0,69.233,69.2589,69.1725,69.233,61400.0
2015-04-16 12:15:00,80.11,80.17,80.08,80.09,33900.0,69.233,69.2848,69.2071,69.2157,33900.0
2015-04-16 12:20:00,80.1,80.18,80.1,80.16,15900.0,69.2243,69.2935,69.2243,69.2762,15900.0
2015-04-16 12:25:00,80.16,80.22,80.15,80.18,23900.0,69.2762,69.328,69.2675,69.2935,23900.0
2015-04-16 12:30:00,80.18,80.22,80.18,80.2,30100.0,69.2935,69.328,69.2935,69.3108,30100.0
2015-04-16 12:35:00,80.19,80.21,80.14,80.14,54400.0,69.3021,69.3194,69.2589,69.2589,54400.0
2015-04-16 12:40:00,80.13,80.22,80.11,80.21,30200.0,69.2503,69.328,69.233,69.3194,30200.0
2015-04-16 12:45:00,80.21,80.25,80.19,80.23,31500.0,69.3194,69.354,69.3021,69.3367,31500.0
2015-04-16 12:50:00,80.23,80.29,80.19,80.25,59500.0,69.3367,69.3885,69.3021,69.354,59500.0
2015-04-16 12:55:00,80.25,80.28,80.18,80.19,38700.0,69.354,69.3799,69.2935,69.3021,38700.0
2015-04-16 13:00:00,80.19,80.25,80.18,80.25,15500.0,69.3021,69.354,69.2935,69.354,15500.0
2015-04-16 13:05:00,80.26,80.28,80.23,80.23,28300.0,69.3626,69.3799,69.3367,69.3367,28300.0
2015-04-16 13:10:00,80.24,80.24,80.19,80.22,23100.0,69.3453,69.3453,69.3021,69.328,23100.0
2015-04-16 13:15:00,80.22,80.33,80.2,80.3,46100.0,69.328,69.4231,69.3108,69.3972,46100.0
2015-04-16 13:20:00,80.3,80.43,80.3,80.35,67700.0,69.3972,69.5095,69.3972,69.4404,67700.0
2015-04-16 13:25:00,80.34,80.37,80.3,80.32,32300.0,69.4318,69.4577,69.3972,69.4145,32300.0
2015-04-16 13:30:00,80.32,80.37,80.31,80.35,42000.0,69.4145,69.4577,69.4058,69.4404,42000.0
2015-04-16 13:35:00,80.34,80.42,80.31,80.34,35600.0,69.4318,69.5009,69.4058,69.4318,35600.0
2015-04-16 13:40:00,80.34,80.46,80.33,80.45,44900.0,69.4318,69.5355,69.4231,69.5268,44900.0
2015-04-16 13:45:00,80.45,80.61,80.44,80.6,90900.0,69.5268,69.6651,69.5182,69.6564,90900.0
2015-04-16 13:50:00,80.59,80.65,80.57,80.57,34200.0,69.6478,69.6997,69.6305,69.6305,34200.0
2015-04-16 13:55:00,80.58,80.67,80.56,80.66,67500.0,69.6392,69.7169,69.6219,69.7083,67500.0
2015-04-16 14:00:00,80.66,80.68,80.61,80.65,57700.0,69.7083,69.7256,69.6651,69.6997,57700.0
2015-04-16 14:05:00,80.65,80.68,80.61,80.66,41500.0,69.6997,69.7256,69.6651,69.7083,41500.0
2015-04-16 14:10:00,80.65,80.73,80.63,80.7,83000.0,69.6997,69.7688,69.6824,69.7429,83000.0
2015-04-16 14:15:00,80.69,80.74,80.68,80.71,142300.0,69.7342,69.7774,69.7256,69.7515,142300.0
2015-04-16 14:20:00,80.7,80.74,80.62,80.64,57200.0,69.7429,69.7774,69.6737,69.691,57200.0
2015-04-16 14:25:00,80.64,80.67,80.63,80.66,29200.0,69.691,69.7169,69.6824,69.7083,29200.0
2015-04-16 14:30:00,80.65,80.7,80.63,80.65,37900.0,69.6997,69.7429,69.6824,69.6997,37900.0
2015-04-16 14:35:00,80.66,80.73,80.65,80.73,35900.0,69.7083,69.7688,69.6997,69.7688,35900.0
2015-04-16 14:40:00,80.73,80.77,80.7,80.75,32900.0,69.7688,69.8034,69.7429,69.7861,32900.0
2015-04-16 14:45:00,80.74,80.82,80.7,80.8,53100.0,69.7774,69.8466,69.7429,69.8293,53100.0
2015-04-16 14:50:00,80.8,80.88,80.77,80.84,160800.0,69.8293,69.8984,69.8034,69.8639,160800.0
2015-04-16 14:55:00,80.83,80.89,80.79,80.85,69500.0,69.8552,69.9071,69.8207,69.8725,69500.0
2015-04-16 15:00:00,80.86,80.88,80.82,80.84,97600.0,69.8811,69.8984,69.8466,69.8639,97600.0
2015-04-16 15:05:00,80.83,80.87,80.83,80.86,60900.0,69.8552,69.8898,69.8552,69.8811,60900.0
2015-04-16 15:10:00,80.87,80.92,80.8,80.91,147800.0,69.8898,69.933,69.8293,69.9244,147800.0
2015-04-16 15:15:00,80.9,81.08,80.9,81.06,264300.0,69.9157,70.0713,69.9157,70.054,264300.0
2015-04-16 15:20:00,81.05,81.18,81.04,81.12,336300.0,70.0453,70.1577,70.0367,70.1058,336300.0
2015-04-16 15:25:00,81.12,81.12,80.99,80.99,272600.0,70.1058,70.1058,69.9935,69.9935,272600.0
2015-04-16 15:30:00,81.0,81.08,80.95,80.95,215800.0,70.0021,70.0713,69.9589,69.9589,215800.0
2015-04-16 15:35:00,80.96,80.99,80.94,80.94,227800.0,69.9676,69.9935,69.9503,69.9503,227800.0
2015-04-16 15:40:00,80.96,80.96,80.91,80.93,218400.0,69.9676,69.9676,69.9244,69.9416,218400.0
2015-04-16 15:45:00,80.92,81.03,80.81,80.95,362300.0,69.933,70.0281,69.8379,69.9589,362300.0
2015-04-16 15:50:00,80.94,80.95,80.85,80.93,306600.0,69.9503,69.9589,69.8725,69.9416,306600.0
2015-04-16 15:55:00,80.92,81.07,80.87,80.92,919200.0,69.933,70.0626,69.8898,69.933,919200.0
2015-04-17 09:30:00,78.45,78.5,77.85,78.06,1153300.0,67.7984,67.8416,67.2798,67.4613,1153300.0
2015-04-17 09:35:00,78.06,78.26,77.65,77.74,714700.0,67.4613,67.6342,67.107,67.1848,714700.0
2015-04-17 09:40:00,77.74,77.9,77.17,77.29,765500.0,67.1848,67.323,66.6922,66.7959,765500.0
2015-04-17 09:45:00,77.29,77.32,76.62,76.86,1202400.0,66.7959,66.8218,66.2168,66.4243,1202400.0
2015-04-17 09:50:00,76.86,76.98,76.53,76.75,904800.0,66.4243,66.528,66.1391,66.3292,904800.0
2015-04-17 09:55:00,76.75,76.92,76.62,76.9,846000.0,66.3292,66.4761,66.2168,66.4588,846000.0
2015-04-17 10:00:00,76.88,77.14,76.83,76.94,553500.0,66.4415,66.6662,66.3983,66.4934,553500.0
2015-04-17 10:05:00,76.92,77.17,76.9,77.11,476200.0,66.4761,66.6922,66.4588,66.6403,476200.0
2015-04-17 10:10:00,77.1,77.24,76.96,77.14,361700.0,66.6317,66.7527,66.5107,66.6662,361700.0
2015-04-17 10:15:00,77.14,77.2,77.01,77.19,346600.0,66.6662,66.7181,66.5539,66.7094,346600.0
2015-04-17 10:20:00,77.2,77.31,77.13,77.24,350600.0,66.7181,66.8132,66.6576,66.7527,350600.0
2015-04-17 10:25:00,77.23,77.33,77.2,77.22,274000.0,66.744,66.8304,66.7181,66.7354,274000.0
2015-04-17 10:30:00,77.21,77.25,77.16,77.22,194100.0,66.7267,66.7613,66.6835,66.7354,194100.0
2015-04-17 10:35:00,77.21,77.23,77.12,77.13,253400.0,66.7267,66.744,66.6489,66.6576,253400.0
2015-04-17 10:40:00,77.12,77.22,77.1,77.19,231000.0,66.6489,66.7354,66.6317,66.7094,231000.0
2015-04-17 10:45:00,77.2,77.2,77.09,77.14,179600.0,66.7181,66.7181,66.623,66.6662,179600.0
2015-04-17 10:50:00,77.13,77.3,77.07,77.26,283100.0,66.6576,66.8045,66.6057,66.7699,283100.0
2015-04-17 10:55:00,77.26,77.3,77.15,77.23,343900.0,66.7699,66.8045,66.6749,66.744,343900.0
2015-04-17 11:00:00,77.23,77.4,77.2,77.25,262500.0,66.744,66.8909,66.7181,66.7613,262500.0
2015-04-17 11:05:00,77.25,77.26,77.12,77.2,230400.0,66.7613,66.7699,66.6489,66.7181,230400.0
2015-04-17 11:10:00,77.2,77.3,77.16,77.21,186500.0,66.7181,66.8045,66.6835,66.7267,186500.0
2015-04-17 11:15:00,77.22,77.22,77.12,77.17,188300.0,66.7354,66.7354,66.6489,66.6922,188300.0
2015-04-17 11:20:00,77.17,77.25,77.17,77.18,118100.0,66.6922,66.7613,66.6922,66.7008,118100.0
2015-04-17 11:25:00,77.17,77.22,77.15,77.19,134200.0,66.6922,66.7354,66.6749,66.7094,134200.0
2015-04-17 11:30:00,77.19,77.2,77.17,77.19,136400.0,66.7094,66.7181,66.6922,66.7094,136400.0
2015-04-17 11:35:00,77.19,77.2,77.02,77.07,243700.0,66.7094,66.7181,66.5625,66.6057,243700.0
2015-04-17 11:40:00,77.07,77.18,76.98,77.11,244600.0,66.6057,66.7008,66.528,66.6403,244600.0
2015-04-17 11:45:00,77.11,77.13,77.02,77.09,143100.0,66.6403,66.6576,66.5625,66.623,143100.0
2015-04-17 11:50:00,77.09,77.09,77.04,77.08,128000.0,66.623,66.623,66.5798,66.6144,128000.0
2015-04-17 11:55:00,77.08,77.15,77.04,77.08,179200.0,66.6144,66.6749,66.5798,66.6144,179200.0
2015-04-17 12:00:00,77.09,77.14,77.08,77.11,84900.0,66.623,66.6662,66.6144,66.6403,84900.0
2015-04-17 12:05:00,77.1,77.11,76.9,76.92,256100.0,66.6317,66.6403,66.4588,66.4761,256100.0
2015-04-17 12:10:00,76.92,77.0,76.9,77.0,146200.0,66.4761,66.5452,66.4588,66.5452,146200.0
2015-04-17 12:15:00,77.0,77.0,76.91,76.95,132100.0,66.5452,66.5452,66.4675,66.502,132100.0
2015-04-17 12:20:00,76.96,76.99,76.92,76.92,103200.0,66.5107,66.5366,66.4761,66.4761,103200.0
2015-04-17 12:25:00,76.93,76.98,76.91,76.95,82800.0,66.4847,66.528,66.4675,66.502,82800.0
2015-04-17 12:30:00,76.95,77.13,76.93,77.08,129800.0,66.502,66.6576,66.4847,66.6144,129800.0
2015-04-17 12:35:00,77.08,77.21,77.07,77.13,98000.0,66.6144,66.7267,66.6057,66.6576,98000.0
2015-04-17 12:40:00,77.13,77.14,77.0,77.09,70000.0,66.6576,66.6662,66.5452,66.623,70000.0
2015-04-17 12:45:00,77.09,77.18,77.0,77.18,81900.0,66.623,66.7008,66.5452,66.7008,81900.0
2015-04-17 12:50:00,77.17,77.2,77.07,77.11,71400.0,66.6922,66.7181,66.6057,66.6403,71400.0
2015-04-17 12:55:00,77.12,77.38,77.11,77.38,126700.0,66.6489,66.8736,66.6403,66.8736,126700.0
2015-04-17 13:00:00,77.37,78.0,77.31,77.64,331200.0,66.865,67.4095,66.8132,67.0983,331200.0
2015-04-17 13:05:00,77.64,77.71,77.5,77.52,160500.0,67.0983,67.1588,66.9774,66.9946,160500.0
2015-04-17 13:10:00,77.52,77.54,77.42,77.53,83700.0,66.9946,67.0119,66.9082,67.0033,83700.0
2015-04-17 13:15:00,77.53,77.75,77.52,77.68,137500.0,67.0033,67.1934,66.9946,67.1329,137500.0
2015-04-17 13:20:00,77.69,77.72,77.57,77.61,100600.0,67.1416,67.1675,67.0379,67.0724,100600.0
2015-04-17 13:25:00,77.6,77.62,77.43,77.45,126800.0,67.0638,67.0811,66.9169,66.9341,126800.0
2015-04-17 13:30:00,77.44,77.44,77.22,77.22,124600.0,66.9255,66.9255,66.7354,66.7354,124600.0
2015-04-17 13:35:00,77.23,77.26,77.2,77.25,106100.0,66.744,66.7699,66.7181,66.7613,106100.0
2015-04-17 13:40:00,77.24,77.26,77.16,77.24,70400.0,66.7527,66.7699,66.6835,66.7527,70400.0
2015-04-17 13:45:00,77.23,77.4,77.19,77.32,96000.0,66.744,66.8909,66.7094,66.8218,96000.0
2015-04-17 13:50:00,77.31,77.4,77.23,77.27,97600.0,66.8132,66.8909,66.744,66.7786,97600.0
2015-04-17 13:55:00,77.27,77.28,77.07,77.13,115800.0,66.7786,66.7872,66.6057,66.6576,115800.0
2015-04-17 14:00:00,77.15,77.17,77.1,77.14,93000.0,66.6749,66.6922,66.6317,66.6662,93000.0
2015-04-17 14:05:00,77.14,77.22,77.12,77.13,111300.0,66.6662,66.7354,66.6489,66.6576,111300.0
2015-04-17 14:10:00,77.13,77.29,77.11,77.24,120800.0,66.6576,66.7959,66.6403,66.7527,120800.0
2015-04-17 14:15:00,77.24,77.31,77.2,77.29,159500.0,66.7527,66.8132,66.7181,66.7959,159500.0
2015-04-17 14:20:00,77.29,77.43,77.28,77.4,111000.0,66.7959,66.9169,66.7872,66.8909,111000.0
2015-04-17 14:25:00,77.4,77.43,77.31,77.4,120300.0,66.8909,66.9169,66.8132,66.8909,120300.0
2015-04-17 14:30:00,77.41,77.47,77.38,77.45,131000.0,66.8996,66.9514,66.8736,66.9341,131000.0
2015-04-17 14:35:00,77.45,77.5,77.4,77.46,147300.0,66.9341,66.9774,66.8909,66.9428,147300.0
2015-04-17 14:40:00,77.47,77.5,77.44,77.48,72000.0,66.9514,66.9774,66.9255,66.9601,72000.0
2015-04-17 14:45:00,77.48,77.48,77.35,77.36,118400.0,66.9601,66.9601,66.8477,66.8564,118400.0
2015-04-17 14:50:00,77.36,77.36,77.19,77.25,104500.0,66.8564,66.8564,66.7094,66.7613,104500.0
2015-04-17 14:55:00,77.24,77.3,77.2,77.25,135000.0,66.7527,66.8045,66.7181,66.7613,135000.0
2015-04-17 15:00:00,77.23,77.3,77.22,77.3,137600.0,66.744,66.8045,66.7354,66.8045,137600.0
2015-04-17 15:05:00,77.3,77.31,77.25,77.25,140800.0,66.8045,66.8132,66.7613,66.7613,140800.0
2015-04-17 15:10:00,77.25,77.34,77.21,77.26,231900.0,66.7613,66.8391,66.7267,66.7699,231900.0
2015-04-17 15:15:00,77.27,77.33,77.17,77.2,232300.0,66.7786,66.8304,66.6922,66.7181,232300.0
2015-04-17 15:20:00,77.19,77.23,77.18,77.23,233500.0,66.7094,66.744,66.7008,66.744,233500.0
2015-04-17 15:25:00,77.23,77.35,77.22,77.34,156700.0,66.744,66.8477,66.7354,66.8391,156700.0
2015-04-17 15:30:00,77.34,77.49,77.34,77.47,224600.0,66.8391,66.9687,66.8391,66.9514,224600.0
2015-04-17 15:35:00,77.48,77.64,77.43,77.51,353200.0,66.9601,67.0983,66.9169,66.986,353200.0
2015-04-17 15:40:00,77.51,77.53,77.49,77.5,313500.0,66.986,67.0033,66.9687,66.9774,313500.0
2015-04-17 15:45:00,77.5,77.67,77.5,77.66,484200.0,66.9774,67.1243,66.9774,67.1156,484200.0
2015-04-17 15:50:00,77.66,77.68,77.58,77.58,413500.0,67.1156,67.1329,67.0465,67.0465,413500.0
2015-04-17 15:55:00,77.58,77.6,77.34,77.35,779300.0,67.0465,67.0638,66.8391,66.8477,779300.0
2015-04-20 09:30:00,77.39,77.8,77.29,77.38,270100.0,66.8823,67.2366,66.7959,66.8736,270100.0
2015-04-20 09:35:00,77.39,77.85,77.32,77.33,178600.0,66.8823,67.2798,66.8218,66.8304,178600.0
2015-04-20 09:40:00,77.33,77.44,77.14,77.21,144400.0,66.8304,66.9255,66.6662,66.7267,144400.0
2015-04-20 09:45:00,77.23,77.51,77.22,77.33,158200.0,66.744,66.986,66.7354,66.8304,158200.0
2015-04-20 09:50:00,77.33,77.55,77.32,77.48,87900.0,66.8304,67.0206,66.8218,66.9601,87900.0
2015-04-20 09:55:00,77.48,77.69,77.48,77.66,84200.0,66.9601,67.1416,66.9601,67.1156,84200.0
2015-04-20 10:00:00,77.67,77.74,77.55,77.55,107700.0,67.1243,67.1848,67.0206,67.0206,107700.0
2015-04-20 10:05:00,77.56,77.57,77.47,77.56,107400.0,67.0292,67.0379,66.9514,67.0292,107400.0
2015-04-20 10:10:00,77.56,77.58,77.38,77.41,164300.0,67.0292,67.0465,66.8736,66.8996,164300.0
2015-04-20 10:15:00,77.42,77.49,77.25,77.25,152700.0,66.9082,66.9687,66.7613,66.7613,152700.0
2015-04-20 10:20:00,77.26,77.27,77.16,77.16,200800.0,66.7699,66.7786,66.6835,66.6835,200800.0
2015-04-20 10:25:00,77.16,77.18,77.03,77.07,144000.0,66.6835,66.7008,66.5712,66.6057,144000.0
2015-04-20 10:30:00,77.08,77.18,77.04,77.14,92200.0,66.6144,66.7008,66.5798,66.6662,92200.0
2015-04-20 10:35:00,77.14,77.24,77.13,77.22,55800.0,66.6662,66.7527,66.6576,66.7354,55800.0
2015-04-20 10:40:00,77.22,77.26,77.16,77.19,94700.0,66.7354,66.7699,66.6835,66.7094,94700.0
2015-04-20 10:45:00,77.19,77.19,77.01,77.01,76500.0,66.7094,66.7094,66.5539,66.5539,76500.0
2015-04-20 10:50:00,77.01,77.06,76.96,77.06,261200.0,66.5539,66.5971,66.5107,66.5971,261200.0
2015-04-20 10:55:00,77.06,77.19,76.99,77.12,152400.0,66.5971,66.7094,66.5366,66.6489,152400.0
2015-04-20 11:00:00,77.12,77.34,77.12,77.25,73500.0,66.6489,66.8391,66.6489,66.7613,73500.0
2015-04-20 11:05:00,77.25,77.3,77.15,77.15,96700.0,66.7613,66.8045,66.6749,66.6749,96700.0
2015-04-20 11:10:00,77.15,77.16,77.03,77.03,61700.0,66.6749,66.6835,66.5712,66.5712,61700.0
2015-04-20 11:15:00,77.04,77.07,77.01,77.02,71400.0,66.5798,66.6057,66.5539,66.5625,71400.0
2015-04-20 11:20:00,77.03,77.06,76.99,77.04,133100.0,66.5712,66.5971,66.5366,66.5798,133100.0
2015-04-20 11:25:00,77.05,77.13,77.05,77.11,122200.0,66.5885,66.6576,66.5885,66.6403,122200.0
2015-04-20 11:30:00,77.1,77.16,77.09,77.16,66000.0,66.6317,66.6835,66.623,66.6835,66000.0
2015-04-20 11:35:00,77.16,77.17,77.09,77.11,86900.0,66.6835,66.6922,66.623,66.6403,86900.0
2015-04-20 11:40:00,77.11,77.19,77.1,77.16,51600.0,66.6403,66.7094,66.6317,66.6835,51600.0
2015-04-20 11:45:00,77.16,77.18,77.0,77.0,92000.0,66.6835,66.7008,66.5452,66.5452,92000.0
2015-04-20 11:50:00,77.01,77.14,76.98,77.14,129700.0,66.5539,66.6662,66.528,66.6662,129700.0
2015-04-20 11:55:00,77.14,77.23,77.14,77.22,63600.0,66.6662,66.744,66.6662,66.7354,63600.0
2015-04-20 12:00:00,77.23,77.24,77.13,77.14,63500.0,66.744,66.7527,66.6576,66.6662,63500.0
2015-04-20 12:05:00,77.14,77.15,77.11,77.14,37900.0,66.6662,66.6749,66.6403,66.6662,37900.0
2015-04-20 12:10:00,77.13,77.2,77.12,77.16,55400.0,66.6576,66.7181,66.6489,66.6835,55400.0
2015-04-20 12:15:00,77.16,77.18,77.09,77.1,144400.0,66.6835,66.7008,66.623,66.6317,144400.0
2015-04-20 12:20:00,77.11,77.14,77.06,77.09,62700.0,66.6403,66.6662,66.5971,66.623,62700.0
2015-04-20 12:25:00,77.08,77.13,77.07,77.09,89500.0,66.6144,66.6576,66.6057,66.623,89500.0
2015-04-20 12:30:00,77.1,77.16,77.08,77.08,72800.0,66.6317,66.6835,66.6144,66.6144,72800.0
2015-04-20 12:35:00,77.08,77.11,77.02,77.03,48300.0,66.6144,66.6403,66.5625,66.5712,48300.0
2015-04-20 12:40:00,77.03,77.13,77.03,77.09,39000.0,66.5712,66.6576,66.5712,66.623,39000.0
2015-04-20 12:45:00,77.09,77.11,77.06,77.11,34800.0,66.623,66.6403,66.5971,66.6403,34800.0
2015-04-20 12:50:00,77.11,77.18,77.1,77.14,41800.0,66.6403,66.7008,66.6317,66.6662,41800.0
2015-04-20 12:55:00,77.13,77.14,77.1,77.13,44500.0,66.6576,66.6662,66.6317,66.6576,44500.0
2015-04-20 13:00:00,77.12,77.19,77.1,77.18,78500.0,66.6489,66.7094,66.6317,66.7008,78500.0
2015-04-20 13:05:00,77.19,77.22,77.18,77.19,55900.0,66.7094,66.7354,66.7008,66.7094,55900.0
2015-04-20 13:10:00,77.18,77.25,77.16,77.2,54300.0,66.7008,66.7613,66.6835,66.7181,54300.0
2015-04-20 13:15:00,77.21,77.21,77.14,77.15,22200.0,66.7267,66.7267,66.6662,66.6749,22200.0
2015-04-20 13:20:00,77.15,77.18,77.07,77.11,71500.0,66.6749,66.7008,66.6057,66.6403,71500.0
2015-04-20 13:25:00,77.11,77.12,77.06,77.09,42500.0,66.6403,66.6489,66.5971,66.623,42500.0
2015-04-20 13:30:00,77.09,77.1,77.06,77.07,33300.0,66.623,66.6317,66.5971,66.6057,33300.0
2015-04-20 13:35:00,77.06,77.13,77.04,77.11,57100.0,66.5971,66.6576,66.5798,66.6403,57100.0
2015-04-20 13:40:00,77.12,77.12,77.07,77.07,42300.0,66.6489,66.6489,66.6057,66.6057,42300.0
2015-04-20 13:45:00,77.07,77.14,77.06,77.12,69800.0,66.6057,66.6662,66.5971,66.6489,69800.0
2015-04-20 13:50:00,77.13,77.13,77.06,77.08,66000.0,66.6576,66.6576,66.5971,66.6144,66000.0
2015-04-20 13:55:00,77.08,77.11,77.04,77.05,38900.0,66.6144,66.6403,66.5798,66.5885,38900.0
2015-04-20 14:00:00,77.04,77.09,77.03,77.06,46300.0,66.5798,66.623,66.5712,66.5971,46300.0
2015-04-20 14:05:00,77.06,77.07,77.0,77.02,66900.0,66.5971,66.6057,66.5452,66.5625,66900.0
2015-04-20 14:10:00,77.02,77.05,77.0,77.0,76500.0,66.5625,66.5885,66.5452,66.5452,76500.0
2015-04-20 14:15:00,77.01,77.04,76.99,77.0,66400.0,66.5539,66.5798,66.5366,66.5452,66400.0
2015-04-20 14:20:00,77.0,77.03,76.99,77.01,99500.0,66.5452,66.5712,66.5366,66.5539,99500.0
2015-04-20 14:25:00,77.01,77.07,76.99,77.06,49900.0,66.5539,66.6057,66.5366,66.5971,49900.0
2015-04-20 14:30:00,77.06,77.09,77.05,77.09,39100.0,66.5971,66.623,66.5885,66.623,39100.0
2015-04-20 14:35:00,77.09,77.13,77.08,77.13,49500.0,66.623,66.6576,66.6144,66.6576,49500.0
2015-04-20 14:40:00,77.13,77.14,77.1,77.11,65500.0,66.6576,66.6662,66.6317,66.6403,65500.0
2015-04-20 14:45:00,77.1,77.13,77.06,77.07,64000.0,66.6317,66.6576,66.5971,66.6057,64000.0
2015-04-20 14:50:00,77.06,77.1,77.06,77.09,47900.0,66.5971,66.6317,66.5971,66.623,47900.0
2015-04-20 14:55:00,77.09,77.17,77.08,77.15,85300.0,66.623,66.6922,66.6144,66.6749,85300.0
2015-04-20 15:00:00,77.15,77.16,77.1,77.16,51700.0,66.6749,66.6835,66.6317,66.6835,51700.0
2015-04-20 15:05:00,77.16,77.19,77.15,77.16,66500.0,66.6835,66.7094,66.6749,66.6835,66500.0
2015-04-20 15:10:00,77.17,77.2,77.15,77.15,57800.0,66.6922,66.7181,66.6749,66.6749,57800.0
2015-04-20 15:15:00,77.16,77.2,77.15,77.17,65400.0,66.6835,66.7181,66.6749,66.6922,65400.0
2015-04-20 15:20:00,77.17,77.18,77.11,77.11,91900.0,66.6922,66.7008,66.6403,66.6403,91900.0
2015-04-20 15:25:00,77.12,77.12,77.06,77.09,109900.0,66.6489,66.6489,66.5971,66.623,109900.0
2015-04-20 15:30:00,77.09,77.19,77.08,77.12,176300.0,66.623,66.7094,66.6144,66.6489,176300.0
2015-04-20 15:35:00,77.13,77.15,77.09,77.12,148900.0,66.6576,66.6749,66.623,66.6489,148900.0
2015-04-20 15:40:00,77.12,77.12,77.07,77.11,154400.0,66.6489,66.6489,66.6057,66.6403,154400.0
2015-04-20 15:45:00,77.11,77.2,77.11,77.2,179900.0,66.6403,66.7181,66.6403,66.7181,179900.0
2015-04-20 15:50:00,77.2,77.26,77.19,77.26,199200.0,66.7181,66.7699,66.7094,66.7699,199200.0
2015-04-20 15:55:00,77.26,77.27,77.19,77.22,408500.0,66.7699,66.7786,66.7094,66.7354,408500.0
2015-04-21 09:30:00,77.38,77.71,77.36,77.49,186300.0,66.8736,67.1588,66.8564,66.9687,186300.0
2015-04-21 09:35:00,77.48,77.57,77.45,77.47,126300.0,66.9601,67.0379,66.9341,66.9514,126300.0
2015-04-21 09:40:00,77.45,77.57,77.28,77.35,137000.0,66.9341,67.0379,66.7872,66.8477,137000.0
2015-04-21 09:45:00,77.34,77.55,77.34,77.48,104500.0,66.8391,67.0206,66.8391,66.9601,104500.0
2015-04-21 09:50:00,77.47,77.57,77.39,77.49,85200.0,66.9514,67.0379,66.8823,66.9687,85200.0
2015-04-21 09:55:00,77.49,77.53,77.42,77.46,55200.0,66.9687,67.0033,66.9082,66.9428,55200.0
2015-04-21 10:00:00,77.46,77.58,77.46,77.53,53800.0,66.9428,67.0465,66.9428,67.0033,53800.0
2015-04-21 10:05:00,77.52,77.63,77.51,77.62,50100.0,66.9946,67.0897,66.986,67.0811,50100.0
2015-04-21 10:10:00,77.63,77.68,77.52,77.55,98700.0,67.0897,67.1329,66.9946,67.0206,98700.0
2015-04-21 10:15:00,77.54,77.62,77.52,77.59,52500.0,67.0119,67.0811,66.9946,67.0551,52500.0
2015-04-21 10:20:00,77.59,77.69,77.58,77.68,51300.0,67.0551,67.1416,67.0465,67.1329,51300.0
2015-04-21 10:25:00,77.69,77.7,77.6,77.6,38000.0,67.1416,67.1502,67.0638,67.0638,38000.0
2015-04-21 10:30:00,77.6,77.62,77.51,77.62,62000.0,67.0638,67.0811,66.986,67.0811,62000.0
2015-04-21 10:35:00,77.63,77.68,77.6,77.68,31500.0,67.0897,67.1329,67.0638,67.1329,31500.0
2015-04-21 10:40:00,77.66,77.66,77.55,77.62,43400.0,67.1156,67.1156,67.0206,67.0811,43400.0
2015-04-21 10:45:00,77.62,77.67,77.62,77.65,28700.0,67.0811,67.1243,67.0811,67.107,28700.0
2015-04-21 10:50:00,77.65,77.76,77.64,77.7,77400.0,67.107,67.2021,67.0983,67.1502,77400.0
2015-04-21 10:55:00,77.7,77.73,77.66,77.69,51800.0,67.1502,67.1761,67.1156,67.1416,51800.0
2015-04-21 11:00:00,77.68,77.78,77.67,77.7,61300.0,67.1329,67.2193,67.1243,67.1502,61300.0
2015-04-21 11:05:00,77.71,77.75,77.71,77.73,30000.0,67.1588,67.1934,67.1588,67.1761,30000.0
2015-04-21 11:10:00,77.73,77.74,77.67,77.73,54900.0,67.1761,67.1848,67.1243,67.1761,54900.0
2015-04-21 11:15:00,77.73,77.76,77.69,77.71,31300.0,67.1761,67.2021,67.1416,67.1588,31300.0
2015-04-21 11:20:00,77.72,77.73,77.68,77.7,60700.0,67.1675,67.1761,67.1329,67.1502,60700.0
2015-04-21 11:25:00,77.7,77.74,77.69,77.7,43500.0,67.1502,67.1848,67.1416,67.1502,43500.0
2015-04-21 11:30:00,77.7,77.73,77.66,77.66,43100.0,67.1502,67.1761,67.1156,67.1156,43100.0
2015-04-21 11:35:00,77.66,77.73,77.65,77.67,41600.0,67.1156,67.1761,67.107,67.1243,41600.0
2015-04-21 11:40:00,77.66,77.71,77.63,77.64,40500.0,67.1156,67.1588,67.0897,67.0983,40500.0
2015-04-21 11:45:00,77.63,77.64,77.58,77.61,61800.0,67.0897,67.0983,67.0465,67.0724,61800.0
2015-04-21 11:50:00,77.63,77.66,77.59,77.65,40600.0,67.0897,67.1156,67.0551,67.107,40600.0
2015-04-21 11:55:00,77.65,77.69,77.63,77.69,26200.0,67.107,67.1416,67.0897,67.1416,26200.0
2015-04-21 12:00:00,77.67,77.69,77.61,77.67,31900.0,67.1243,67.1416,67.0724,67.1243,31900.0
2015-04-21 12:05:00,77.67,77.77,77.63,77.77,88700.0,67.1243,67.2107,67.0897,67.2107,88700.0
2015-04-21 12:10:00,77.76,77.76,77.69,77.74,20800.0,67.2021,67.2021,67.1416,67.1848,20800.0
2015-04-21 12:15:00,77.73,77.74,77.65,77.65,30400.0,67.1761,67.1848,67.107,67.107,30400.0
2015-04-21 12:20:00,77.65,77.68,77.63,77.64,17600.0,67.107,67.1329,67.0897,67.0983,17600.0
2015-04-21 12:25:00,77.64,77.69,77.62,77.67,17900.0,67.0983,67.1416,67.0811,67.1243,17900.0
2015-04-21 12:30:00,77.66,77.66,77.61,77.62,54700.0,67.1156,67.1156,67.0724,67.0811,54700.0
2015-04-21 12:35:00,77.62,77.7,77.6,77.7,42700.0,67.0811,67.1502,67.0638,67.1502,42700.0
2015-04-21 12:40:00,77.71,77.71,77.64,77.68,55800.0,67.1588,67.1588,67.0983,67.1329,55800.0
2015-04-21 12:45:00,77.67,77.69,77.61,77.66,38500.0,67.1243,67.1416,67.0724,67.1156,38500.0
2015-04-21 12:50:00,77.66,77.7,77.62,77.67,37700.0,67.1156,67.1502,67.0811,67.1243,37700.0
2015-04-21 12:55:00,77.67,77.71,77.65,77.71,14300.0,67.1243,67.1588,67.107,67.1588,14300.0
2015-04-21 13:00:00,77.7,77.76,77.7,77.7,33200.0,67.1502,67.2021,67.1502,67.1502,33200.0
2015-04-21 13:05:00,77.7,77.71,77.67,77.7,25800.0,67.1502,67.1588,67.1243,67.1502,25800.0
2015-04-21 13:10:00,77.7,77.76,77.69,77.76,35200.0,67.1502,67.2021,67.1416,67.2021,35200.0
2015-04-21 13:15:00,77.76,77.79,77.72,77.74,30200.0,67.2021,67.228,67.1675,67.1848,30200.0
2015-04-21 13:20:00,77.75,77.79,77.72,77.78,27900.0,67.1934,67.228,67.1675,67.2193,27900.0
2015-04-21 13:25:00,77.79,77.8,77.7,77.72,28400.0,67.228,67.2366,67.1502,67.1675,28400.0
2015-04-21 13:30:00,77.73,77.76,77.64,77.65,32700.0,67.1761,67.2021,67.0983,67.107,32700.0
2015-04-21 13:35:00,77.64,77.65,77.54,77.57,40100.0,67.0983,67.107,67.0119,67.0379,40100.0
2015-04-21 13:40:00,77.58,77.61,77.55,77.58,24500.0,67.0465,67.0724,67.0206,67.0465,24500.0
2015-04-21 13:45:00,77.57,77.61,77.52,77.53,32500.0,67.0379,67.0724,66.9946,67.0033,32500.0
2015-04-21 13:50:00,77.53,77.56,77.52,77.54,20800.0,67.0033,67.0292,66.9946,67.0119,20800.0
2015-04-21 13:55:00,77.53,77.57,77.47,77.48,69200.0,67.0033,67.0379,66.9514,66.9601,69200.0
2015-04-21 14:00:00,77.48,77.48,77.43,77.45,69800.0,66.9601,66.9601,66.9169,66.9341,69800.0
2015-04-21 14:05:00,77.46,77.46,77.36,77.42,55800.0,66.9428,66.9428,66.8564,66.9082,55800.0
2015-04-21 14:10:00,77.42,77.43,77.36,77.37,40500.0,66.9082,66.9169,66.8564,66.865,40500.0
2015-04-21 14:15:00,77.38,77.48,77.37,77.45,79400.0,66.8736,66.9601,66.865,66.9341,79400.0
2015-04-21 14:20:00,77.44,77.47,77.39,77.47,22100.0,66.9255,66.9514,66.8823,66.9514,22100.0
2015-04-21 14:25:00,77.47,77.52,77.46,77.52,36100.0,66.9514,66.9946,66.9428,66.9946,36100.0
2015-04-21 14:30:00,77.53,77.54,77.5,77.5,25300.0,67.0033,67.0119,66.9774,66.9774,25300.0
2015-04-21 14:35:00,77.5,77.53,77.49,77.52,56300.0,66.9774,67.0033,66.9687,66.9946,56300.0
2015-04-21 14:40:00,77.51,77.53,77.49,77.51,57300.0,66.986,67.0033,66.9687,66.986,57300.0
2015-04-21 14:45:00,77.52,77.52,77.47,77.48,71100.0,66.9946,66.9946,66.9514,66.9601,71100.0
2015-04-21 14:50:00,77.47,77.52,77.43,77.51,29500.0,66.9514,66.9946,66.9169,66.986,29500.0
2015-04-21 14:55:00,77.5,77.53,77.49,77.5,34000.0,66.9774,67.0033,66.9687,66.9774,34000.0
2015-04-21 15:00:00,77.51,77.52,77.44,77.44,58600.0,66.986,66.9946,66.9255,66.9255,58600.0
2015-04-21 15:05:00,77.44,77.5,77.44,77.47,60200.0,66.9255,66.9774,66.9255,66.9514,60200.0
2015-04-21 15:10:00,77.47,77.48,77.44,77.45,64400.0,66.9514,66.9601,66.9255,66.9341,64400.0
2015-04-21 15:15:00,77.44,77.46,77.34,77.35,105800.0,66.9255,66.9428,66.8391,66.8477,105800.0
2015-04-21 15:20:00,77.35,77.38,77.33,77.37,120200.0,66.8477,66.8736,66.8304,66.865,120200.0
2015-04-21 15:25:00,77.36,77.37,77.28,77.3,113300.0,66.8564,66.865,66.7872,66.8045,113300.0
2015-04-21 15:30:00,77.31,77.31,77.25,77.26,78300.0,66.8132,66.8132,66.7613,66.7699,78300.0
2015-04-21 15:35:00,77.26,77.32,77.25,77.31,66500.0,66.7699,66.8218,66.7613,66.8132,66500.0
2015-04-21 15:40:00,77.31,77.37,77.29,77.29,75400.0,66.8132,66.865,66.7959,66.7959,75400.0
2015-04-21 15:45:00,77.29,77.31,77.25,77.25,118900.0,66.7959,66.8132,66.7613,66.7613,118900.0
2015-04-21 15:50:00,77.26,77.33,77.24,77.33,117600.0,66.7699,66.8304,66.7527,66.8304,117600.0
2015-04-21 15:55:00,77.33,77.35,77.24,77.31,145300.0,66.8304,66.8477,66.7527,66.8132,145300.0
2015-04-22 09:30:00,77.41,77.53,77.25,77.28,172000.0,66.8996,67.0033,66.7613,66.7872,172000.0
2015-04-22 09:35:00,77.3,77.31,77.18,77.29,98300.0,66.8045,66.8132,66.7008,66.7959,98300.0
2015-04-22 09:40:00,77.25,77.46,77.25,77.29,127000.0,66.7613,66.9428,66.7613,66.7959,127000.0
2015-04-22 09:45:00,77.28,77.35,77.24,77.34,54400.0,66.7872,66.8477,66.7527,66.8391,54400.0
2015-04-22 09:50:00,77.35,77.37,77.27,77.32,33500.0,66.8477,66.865,66.7786,66.8218,33500.0
2015-04-22 09:55:00,77.31,77.34,77.3,77.33,21500.0,66.8132,66.8391,66.8045,66.8304,21500.0
2015-04-22 10:00:00,77.33,77.44,77.28,77.28,71800.0,66.8304,66.9255,66.7872,66.7872,71800.0
2015-04-22 10:05:00,77.3,77.36,77.27,77.28,48100.0,66.8045,66.8564,66.7786,66.7872,48100.0
2015-04-22 10:10:00,77.28,77.31,77.25,77.27,57300.0,66.7872,66.8132,66.7613,66.7786,57300.0
2015-04-22 10:15:00,77.28,77.31,77.22,77.25,75700.0,66.7872,66.8132,66.7354,66.7613,75700.0
2015-04-22 10:20:00,77.26,77.35,77.25,77.32,47600.0,66.7699,66.8477,66.7613,66.8218,47600.0
2015-04-22 10:25:00,77.33,77.55,77.29,77.51,91800.0,66.8304,67.0206,66.7959,66.986,91800.0
2015-04-22 10:30:00,77.53,77.62,77.48,77.6,76500.0,67.0033,67.0811,66.9601,67.0638,76500.0
2015-04-22 10:35:00,77.59,77.71,77.56,77.68,95400.0,67.0551,67.1588,67.0292,67.1329,95400.0
2015-04-22 10:40:00,77.69,77.87,77.68,77.87,134700.0,67.1416,67.2971,67.1329,67.2971,134700.0
2015-04-22 10:45:00,77.86,78.1,77.84,78.01,141800.0,67.2885,67.4959,67.2712,67.4181,141800.0
2015-04-22 10:50:00,78.03,78.15,77.83,77.86,250300.0,67.4354,67.5391,67.2625,67.2885,250300.0
2015-04-22 10:55:00,77.87,77.99,77.82,77.98,92200.0,67.2971,67.4008,67.2539,67.3922,92200.0
2015-04-22 11:00:00,77.98,77.99,77.9,77.97,93900.0,67.3922,67.4008,67.323,67.3835,93900.0
2015-04-22 11:05:00,77.96,78.05,77.91,77.98,78400.0,67.3749,67.4527,67.3317,67.3922,78400.0
2015-04-22 11:10:00,77.97,78.08,77.95,77.95,136100.0,67.3835,67.4786,67.3663,67.3663,136100.0
2015-04-22 11:15:00,77.96,78.07,77.96,77.96,75600.0,67.3749,67.47,67.3749,67.3749,75600.0
2015-04-22 11:20:00,77.96,77.98,77.88,77.89,77700.0,67.3749,67.3922,67.3058,67.3144,77700.0
2015-04-22 11:25:00,77.89,77.94,77.86,77.94,54900.0,67.3144,67.3576,67.2885,67.3576,54900.0
2015-04-22 11:30:00,77.95,78.0,77.87,77.88,47400.0,67.3663,67.4095,67.2971,67.3058,47400.0
2015-04-22 11:35:00,77.88,77.99,77.86,77.99,51600.0,67.3058,67.4008,67.2885,67.4008,51600.0
2015-04-22 11:40:00,77.99,78.07,77.98,78.06,70100.0,67.4008,67.47,67.3922,67.4613,70100.0
2015-04-22 11:45:00,78.07,78.11,78.06,78.08,60300.0,67.47,67.5045,67.4613,67.4786,60300.0
2015-04-22 11:50:00,78.07,78.08,78.04,78.07,70400.0,67.47,67.4786,67.444,67.47,70400.0
2015-04-22 11:55:00,78.07,78.14,78.05,78.14,57300.0,67.47,67.5305,67.4527,67.5305,57300.0
2015-04-22 12:00:00,78.13,78.15,78.08,78.09,170200.0,67.5218,67.5391,67.4786,67.4872,170200.0
2015-04-22 12:05:00,78.09,78.09,77.99,78.02,137400.0,67.4872,67.4872,67.4008,67.4268,137400.0
2015-04-22 12:10:00,78.02,78.1,78.02,78.09,40100.0,67.4268,67.4959,67.4268,67.4872,40100.0
2015-04-22 12:15:00,78.09,78.1,78.04,78.06,24500.0,67.4872,67.4959,67.444,67.4613,24500.0
2015-04-22 12:20:00,78.06,78.11,78.05,78.09,40600.0,67.4613,67.5045,67.4527,67.4872,40600.0
2015-04-22 12:25:00,78.09,78.16,78.06,78.14,44600.0,67.4872,67.5477,67.4613,67.5305,44600.0
2015-04-22 12:30:00,78.14,78.16,78.1,78.15,37800.0,67.5305,67.5477,67.4959,67.5391,37800.0
2015-04-22 12:35:00,78.15,78.22,78.15,78.18,90000.0,67.5391,67.5996,67.5391,67.565,90000.0
2015-04-22 12:40:00,78.18,78.22,78.15,78.2,56700.0,67.565,67.5996,67.5391,67.5823,56700.0
2015-04-22 12:45:00,78.2,78.29,78.18,78.29,72200.0,67.5823,67.6601,67.565,67.6601,72200.0
2015-04-22 12:50:00,78.28,78.38,78.24,78.37,54300.0,67.6514,67.7379,67.6169,67.7292,54300.0
2015-04-22 12:55:00,78.37,78.42,78.35,78.41,75300.0,67.7292,67.7724,67.7119,67.7638,75300.0
2015-04-22 13:00:00,78.42,78.44,78.38,78.41,87000.0,67.7724,67.7897,67.7379,67.7638,87000.0
2015-04-22 13:05:00,78.4,78.41,78.34,78.35,44600.0,67.7552,67.7638,67.7033,67.7119,44600.0
2015-04-22 13:10:00,78.34,78.35,78.31,78.32,32300.0,67.7033,67.7119,67.6774,67.686,32300.0
2015-04-22 13:15:00,78.31,78.4,78.31,78.39,48600.0,67.6774,67.7552,67.6774,67.7465,48600.0
2015-04-22 13:20:00,78.4,78.44,78.39,78.39,35900.0,67.7552,67.7897,67.7465,67.7465,35900.0
2015-04-22 13:25:00,78.4,78.47,78.39,78.42,73600.0,67.7552,67.8157,67.7465,67.7724,73600.0
2015-04-22 13:30:00,78.42,78.43,78.4,78.41,24700.0,67.7724,67.7811,67.7552,67.7638,24700.0
2015-04-22 13:35:00,78.41,78.47,78.39,78.44,46400.0,67.7638,67.8157,67.7465,67.7897,46400.0
2015-04-22 13:40:00,78.43,78.47,78.4,78.46,33500.0,67.7811,67.8157,67.7552,67.807,33500.0
2015-04-22 13:45:00,78.46,78.49,78.45,78.45,53100.0,67.807,67.8329,67.7984,67.7984,53100.0
2015-04-22 13:50:00,78.46,78.47,78.39,78.41,47600.0,67.807,67.8157,67.7465,67.7638,47600.0
2015-04-22 13:55:00,78.4,78.41,78.35,78.36,55900.0,67.7552,67.7638,67.7119,67.7206,55900.0
2015-04-22 14:00:00,78.37,78.43,78.36,78.4,31700.0,67.7292,67.7811,67.7206,67.7552,31700.0
2015-04-22 14:05:00,78.4,78.43,78.4,78.42,37900.0,67.7552,67.7811,67.7552,67.7724,37900.0
2015-04-22 14:10:00,78.42,78.44,78.39,78.41,55700.0,67.7724,67.7897,67.7465,67.7638,55700.0
2015-04-22 14:15:00,78.41,78.43,78.38,78.39,47500.0,67.7638,67.7811,67.7379,67.7465,47500.0
2015-04-22 14:20:00,78.39,78.41,78.36,78.38,56400.0,67.7465,67.7638,67.7206,67.7379,56400.0
2015-04-22 14:25:00,78.37,78.43,78.35,78.42,68000.0,67.7292,67.7811,67.7119,67.7724,68000.0
2015-04-22 14:30:00,78.42,78.45,78.39,78.44,40500.0,67.7724,67.7984,67.7465,67.7897,40500.0
2015-04-22 14:35:00,78.44,78.53,78.41,78.5,67700.0,67.7897,67.8675,67.7638,67.8416,67700.0
2015-04-22 14:40:00,78.5,78.53,78.47,78.52,41100.0,67.8416,67.8675,67.8157,67.8589,41100.0
2015-04-22 14:45:00,78.53,78.59,78.52,78.58,43600.0,67.8675,67.9194,67.8589,67.9107,43600.0
2015-04-22 14:50:00,78.58,78.62,78.57,78.61,92300.0,67.9107,67.9453,67.9021,67.9366,92300.0
2015-04-22 14:55:00,78.62,78.65,78.61,78.64,98000.0,67.9453,67.9712,67.9366,67.9626,98000.0
2015-04-22 15:00:00,78.64,78.64,78.58,78.59,124200.0,67.9626,67.9626,67.9107,67.9194,124200.0
2015-04-22 15:05:00,78.59,78.63,78.56,78.6,89700.0,67.9194,67.9539,67.8934,67.928,89700.0
2015-04-22 15:10:00,78.6,78.64,78.57,78.64,112900.0,67.928,67.9626,67.9021,67.9626,112900.0
2015-04-22 15:15:00,78.63,78.64,78.57,78.58,90800.0,67.9539,67.9626,67.9021,67.9107,90800.0
2015-04-22 15:20:00,78.58,78.63,78.54,78.61,101000.0,67.9107,67.9539,67.8761,67.9366,101000.0
2015-04-22 15:25:00,78.61,78.62,78.55,78.61,82900.0,67.9366,67.9453,67.8848,67.9366,82900.0
2015-04-22 15:30:00,78.61,78.64,78.56,78.6,126700.0,67.9366,67.9626,67.8934,67.928,126700.0
2015-04-22 15:35:00,78.59,78.64,78.56,78.64,139600.0,67.9194,67.9626,67.8934,67.9626,139600.0
2015-04-22 15:40:00,78.63,78.63,78.54,78.55,126400.0,67.9539,67.9539,67.8761,67.8848,126400.0
2015-04-22 15:45:00,78.55,78.56,78.51,78.52,166700.0,67.8848,67.8934,67.8502,67.8589,166700.0
2015-04-22 15:50:00,78.52,78.54,78.45,78.45,191300.0,67.8589,67.8761,67.7984,67.7984,191300.0
2015-04-22 15:55:00,78.46,78.47,78.42,78.45,386800.0,67.807,67.8157,67.7724,67.7984,386800.0
2015-04-23 09:30:00,78.13,78.17,77.73,77.9,187100.0,67.5218,67.5564,67.1761,67.323,187100.0
2015-04-23 09:35:00,77.9,77.99,77.88,77.91,69200.0,67.323,67.4008,67.3058,67.3317,69200.0
2015-04-23 09:40:00,77.92,78.09,77.88,78.06,62700.0,67.3403,67.4872,67.3058,67.4613,62700.0
2015-04-23 09:45:00,78.06,78.25,78.02,78.15,59300.0,67.4613,67.6255,67.4268,67.5391,59300.0
2015-04-23 09:50:00,78.15,78.16,78.05,78.05,37700.0,67.5391,67.5477,67.4527,67.4527,37700.0
2015-04-23 09:55:00,78.06,78.06,78.0,78.03,32700.0,67.4613,67.4613,67.4095,67.4354,32700.0
2015-04-23 10:00:00,78.03,78.14,78.0,78.03,37400.0,67.4354,67.5305,67.4095,67.4354,37400.0
2015-04-23 10:05:00,78.03,78.03,77.95,77.98,71900.0,67.4354,67.4354,67.3663,67.3922,71900.0
2015-04-23 10:10:00,77.98,77.99,77.9,77.95,47500.0,67.3922,67.4008,67.323,67.3663,47500.0
2015-04-23 10:15:00,77.96,78.04,77.92,77.92,62100.0,67.3749,67.444,67.3403,67.3403,62100.0
2015-04-23 10:20:00,77.92,77.96,77.88,77.91,46300.0,67.3403,67.3749,67.3058,67.3317,46300.0
2015-04-23 10:25:00,77.91,77.97,77.9,77.91,46800.0,67.3317,67.3835,67.323,67.3317,46800.0
2015-04-23 10:30:00,77.91,77.97,77.9,77.95,54100.0,67.3317,67.3835,67.323,67.3663,54100.0
2015-04-23 10:35:00,77.95,77.96,77.88,77.9,46300.0,67.3663,67.3749,67.3058,67.323,46300.0
2015-04-23 10:40:00,77.89,77.94,77.84,77.84,77400.0,67.3144,67.3576,67.2712,67.2712,77400.0
2015-04-23 10:45:00,77.85,77.91,77.84,77.9,42600.0,67.2798,67.3317,67.2712,67.323,42600.0
2015-04-23 10:50:00,77.91,77.95,77.87,77.88,53800.0,67.3317,67.3663,67.2971,67.3058,53800.0
2015-04-23 10:55:00,77.88,77.9,77.82,77.82,32400.0,67.3058,67.323,67.2539,67.2539,32400.0
2015-04-23 11:00:00,77.82,77.88,77.79,77.81,57600.0,67.2539,67.3058,67.228,67.2453,57600.0
2015-04-23 11:05:00,77.81,77.94,77.8,77.89,37400.0,67.2453,67.3576,67.2366,67.3144,37400.0
2015-04-23 11:10:00,77.9,77.91,77.85,77.9,40500.0,67.323,67.3317,67.2798,67.323,40500.0
2015-04-23 11:15:00,77.91,77.91,77.85,77.88,31400.0,67.3317,67.3317,67.2798,67.3058,31400.0
2015-04-23 11:20:00,77.88,77.9,77.84,77.87,26000.0,67.3058,67.323,67.2712,67.2971,26000.0
2015-04-23 11:25:00,77.87,77.9,77.85,77.89,27700.0,67.2971,67.323,67.2798,67.3144,27700.0
2015-04-23 11:30:00,77.89,77.91,77.8,77.9,77500.0,67.3144,67.3317,67.2366,67.323,77500.0
2015-04-23 11:35:00,77.9,77.91,77.87,77.87,43800.0,67.323,67.3317,67.2971,67.2971,43800.0
2015-04-23 11:40:00,77.87,77.89,77.83,77.83,36000.0,67.2971,67.3144,67.2625,67.2625,36000.0
2015-04-23 11:45:00,77.84,77.88,77.82,77.86,42700.0,67.2712,67.3058,67.2539,67.2885,42700.0
2015-04-23 11:50:00,77.86,78.09,77.85,78.09,96400.0,67.2885,67.4872,67.2798,67.4872,96400.0
2015-04-23 11:55:00,78.09,78.15,78.02,78.03,60300.0,67.4872,67.5391,67.4268,67.4354,60300.0
2015-04-23 12:00:00,78.03,78.05,78.01,78.03,48900.0,67.4354,67.4527,67.4181,67.4354,48900.0
2015-04-23 12:05:00,78.03,78.08,78.02,78.05,32600.0,67.4354,67.4786,67.4268,67.4527,32600.0
2015-04-23 12:10:00,78.05,78.13,78.05,78.11,35500.0,67.4527,67.5218,67.4527,67.5045,35500.0
2015-04-23 12:15:00,78.12,78.12,78.07,78.11,22800.0,67.5132,67.5132,67.47,67.5045,22800.0
2015-04-23 12:20:00,78.11,78.15,78.1,78.11,30400.0,67.5045,67.5391,67.4959,67.5045,30400.0
2015-04-23 12:25:00,78.11,78.13,78.03,78.03,35200.0,67.5045,67.5218,67.4354,67.4354,35200.0
2015-04-23 12:30:00,78.04,78.06,78.01,78.03,43500.0,67.444,67.4613,67.4181,67.4354,43500.0
2015-04-23 12:35:00,78.03,78.15,78.03,78.09,48000.0,67.4354,67.5391,67.4354,67.4872,48000.0
2015-04-23 12:40:00,78.09,78.17,78.08,78.09,42900.0,67.4872,67.5564,67.4786,67.4872,42900.0
2015-04-23 12:45:00,78.09,78.11,78.06,78.07,33100.0,67.4872,67.5045,67.4613,67.47,33100.0
2015-04-23 12:50:00,78.08,78.1,78.05,78.08,37300.0,67.4786,67.4959,67.4527,67.4786,37300.0
2015-04-23 12:55:00,78.09,78.11,78.08,78.11,26100.0,67.4872,67.5045,67.4786,67.5045,26100.0
2015-04-23 13:00:00,78.11,78.13,78.08,78.11,28200.0,67.5045,67.5218,67.4786,67.5045,28200.0
2015-04-23 13:05:00,78.11,78.12,78.05,78.06,39100.0,67.5045,67.5132,67.4527,67.4613,39100.0
2015-04-23 13:10:00,78.06,78.07,78.0,78.02,49200.0,67.4613,67.47,67.4095,67.4268,49200.0
2015-04-23 13:15:00,78.02,78.02,77.92,77.92,45600.0,67.4268,67.4268,67.3403,67.3403,45600.0
2015-04-23 13:20:00,77.92,77.97,77.92,77.94,40100.0,67.3403,67.3835,67.3403,67.3576,40100.0
2015-04-23 13:25:00,77.94,77.95,77.91,77.91,40500.0,67.3576,67.3663,67.3317,67.3317,40500.0
2015-04-23 13:30:00,77.91,77.93,77.91,77.92,49000.0,67.3317,67.349,67.3317,67.3403,49000.0
2015-04-23 13:35:00,77.92,77.96,77.9,77.96,38500.0,67.3403,67.3749,67.323,67.3749,38500.0
2015-04-23 13:40:00,77.96,78.0,77.94,77.94,30700.0,67.3749,67.4095,67.3576,67.3576,30700.0
2015-04-23 13:45:00,77.93,78.01,77.93,78.01,28700.0,67.349,67.4181,67.349,67.4181,28700.0
2015-04-23 13:50:00,78.01,78.04,78.0,78.03,29800.0,67.4181,67.444,67.4095,67.4354,29800.0
2015-04-23 13:55:00,78.03,78.05,77.98,78.0,46700.0,67.4354,67.4527,67.3922,67.4095,46700.0
2015-04-23 14:00:00,78.0,78.01,77.91,77.98,49200.0,67.4095,67.4181,67.3317,67.3922,49200.0
2015-04-23 14:05:00,77.99,78.01,77.95,77.96,24400.0,67.4008,67.4181,67.3663,67.3749,24400.0
2015-04-23 14:10:00,77.96,77.97,77.91,77.94,44400.0,67.3749,67.3835,67.3317,67.3576,44400.0
2015-04-23 14:15:00,77.94,78.0,77.93,77.95,33800.0,67.3576,67.4095,67.349,67.3663,33800.0
2015-04-23 14:20:00,77.96,77.99,77.93,77.95,32400.0,67.3749,67.4008,67.349,67.3663,32400.0
2015-04-23 14:25:00,77.94,77.95,77.88,77.88,46800.0,67.3576,67.3663,67.3058,67.3058,46800.0
2015-04-23 14:30:00,77.88,77.93,77.87,77.9,50400.0,67.3058,67.349,67.2971,67.323,50400.0
2015-04-23 14:35:00,77.91,77.95,77.85,77.88,82500.0,67.3317,67.3663,67.2798,67.3058,82500.0
2015-04-23 14:40:00,77.88,77.96,77.88,77.96,39200.0,67.3058,67.3749,67.3058,67.3749,39200.0
2015-04-23 14:45:00,77.96,77.97,77.92,77.94,31000.0,67.3749,67.3835,67.3403,67.3576,31000.0
2015-04-23 14:50:00,77.94,78.0,77.93,77.99,30400.0,67.3576,67.4095,67.349,67.4008,30400.0
2015-04-23 14:55:00,77.99,78.05,77.98,78.05,33300.0,67.4008,67.4527,67.3922,67.4527,33300.0
2015-04-23 15:00:00,78.04,78.09,78.01,78.08,39800.0,67.444,67.4872,67.4181,67.4786,39800.0
2015-04-23 15:05:00,78.08,78.18,78.07,78.17,50700.0,67.4786,67.565,67.47,67.5564,50700.0
2015-04-23 15:10:00,78.17,78.25,78.17,78.24,52200.0,67.5564,67.6255,67.5564,67.6169,52200.0
2015-04-23 15:15:00,78.25,78.31,78.24,78.29,55100.0,67.6255,67.6774,67.6169,67.6601,55100.0
2015-04-23 15:20:00,78.28,78.31,78.26,78.3,82300.0,67.6514,67.6774,67.6342,67.6687,82300.0
2015-04-23 15:25:00,78.3,78.36,78.29,78.36,43800.0,67.6687,67.7206,67.6601,67.7206,43800.0
2015-04-23 15:30:00,78.36,78.37,78.22,78.24,59200.0,67.7206,67.7292,67.5996,67.6169,59200.0
2015-04-23 15:35:00,78.24,78.26,78.21,78.25,65000.0,67.6169,67.6342,67.591,67.6255,65000.0
2015-04-23 15:40:00,78.26,78.32,78.18,78.19,95000.0,67.6342,67.686,67.565,67.5737,95000.0
2015-04-23 15:45:00,78.18,78.19,78.13,78.14,95800.0,67.565,67.5737,67.5218,67.5305,95800.0
2015-04-23 15:50:00,78.15,78.18,78.13,78.18,83300.0,67.5391,67.565,67.5218,67.565,83300.0
2015-04-23 15:55:00,78.17,78.19,78.13,78.13,205200.0,67.5564,67.5737,67.5218,67.5218,205200.0
2015-04-24 09:30:00,78.3,78.33,78.03,78.07,172300.0,67.6687,67.6947,67.4354,67.47,172300.0
2015-04-24 09:35:00,78.07,78.22,78.03,78.2,62200.0,67.47,67.5996,67.4354,67.5823,62200.0
2015-04-24 09:40:00,78.19,78.3,78.07,78.09,40000.0,67.5737,67.6687,67.47,67.4872,40000.0
2015-04-24 09:45:00,78.09,78.09,77.93,77.97,50400.0,67.4872,67.4872,67.349,67.3835,50400.0
2015-04-24 09:50:00,77.96,78.06,77.87,77.87,54600.0,67.3749,67.4613,67.2971,67.2971,54600.0
2015-04-24 09:55:00,77.87,78.08,77.87,78.06,40700.0,67.2971,67.4786,67.2971,67.4613,40700.0
2015-04-24 10:00:00,78.07,78.11,78.01,78.11,33300.0,67.47,67.5045,67.4181,67.5045,33300.0
2015-04-24 10:05:00,78.1,78.1,77.95,77.97,39200.0,67.4959,67.4959,67.3663,67.3835,39200.0
2015-04-24 10:10:00,77.97,78.1,77.95,78.02,35100.0,67.3835,67.4959,67.3663,67.4268,35100.0
2015-04-24 10:15:00,78.0,78.07,77.98,78.03,18200.0,67.4095,67.47,67.3922,67.4354,18200.0
2015-04-24 10:20:00,78.03,78.09,78.01,78.04,22000.0,67.4354,67.4872,67.4181,67.444,22000.0
2015-04-24 10:25:00,78.04,78.05,78.0,78.0,22400.0,67.444,67.4527,67.4095,67.4095,22400.0
2015-04-24 10:30:00,78.01,78.11,78.0,78.04,33500.0,67.4181,67.5045,67.4095,67.444,33500.0
2015-04-24 10:35:00,78.05,78.06,77.97,77.99,20400.0,67.4527,67.4613,67.3835,67.4008,20400.0
2015-04-24 10:40:00,78.0,78.01,77.95,77.95,36800.0,67.4095,67.4181,67.3663,67.3663,36800.0
2015-04-24 10:45:00,77.96,77.97,77.88,77.89,32900.0,67.3749,67.3835,67.3058,67.3144,32900.0
2015-04-24 10:50:00,77.89,77.96,77.88,77.89,20200.0,67.3144,67.3749,67.3058,67.3144,20200.0
2015-04-24 10:55:00,77.88,77.89,77.83,77.83,34800.0,67.3058,67.3144,67.2625,67.2625,34800.0
2015-04-24 11:00:00,77.83,77.84,77.77,77.78,45800.0,67.2625,67.2712,67.2107,67.2193,45800.0
2015-04-24 11:05:00,77.77,77.91,77.77,77.88,40800.0,67.2107,67.3317,67.2107,67.3058,40800.0
2015-04-24 11:10:00,77.88,77.94,77.8,77.84,77500.0,67.3058,67.3576,67.2366,67.2712,77500.0
2015-04-24 11:15:00,77.84,77.87,77.8,77.86,20300.0,67.2712,67.2971,67.2366,67.2885,20300.0
2015-04-24 11:20:00,77.86,77.86,77.81,77.81,23800.0,67.2885,67.2885,67.2453,67.2453,23800.0
2015-04-24 11:25:00,77.81,77.85,77.8,77.85,20600.0,67.2453,67.2798,67.2366,67.2798,20600.0
2015-04-24 11:30:00,77.85,77.87,77.83,77.84,22300.0,67.2798,67.2971,67.2625,67.2712,22300.0
2015-04-24 11:35:00,77.84,77.96,77.84,77.95,21800.0,67.2712,67.3749,67.2712,67.3663,21800.0
2015-04-24 11:40:00,77.95,77.98,77.91,77.92,35600.0,67.3663,67.3922,67.3317,67.3403,35600.0
2015-04-24 11:45:00,77.91,77.92,77.85,77.89,54900.0,67.3317,67.3403,67.2798,67.3144,54900.0
2015-04-24 11:50:00,77.89,77.9,77.82,77.83,25900.0,67.3144,67.323,67.2539,67.2625,25900.0
2015-04-24 11:55:00,77.83,77.88,77.82,77.88,18100.0,67.2625,67.3058,67.2539,67.3058,18100.0
2015-04-24 12:00:00,77.88,77.92,77.88,77.92,21400.0,67.3058,67.3403,67.3058,67.3403,21400.0
2015-04-24 12:05:00,77.92,77.93,77.86,77.88,23900.0,67.3403,67.349,67.2885,67.3058,23900.0
2015-04-24 12:10:00,77.89,77.89,77.84,77.88,13900.0,67.3144,67.3144,67.2712,67.3058,13900.0
2015-04-24 12:15:00,77.89,77.91,77.87,77.88,13300.0,67.3144,67.3317,67.2971,67.3058,13300.0
2015-04-24 12:20:00,77.88,77.93,77.88,77.89,13000.0,67.3058,67.349,67.3058,67.3144,13000.0
2015-04-24 12:25:00,77.9,77.95,77.9,77.95,15400.0,67.323,67.3663,67.323,67.3663,15400.0
2015-04-24 12:30:00,77.95,78.0,77.94,77.95,36100.0,67.3663,67.4095,67.3576,67.3663,36100.0
2015-04-24 12:35:00,77.95,77.99,77.93,77.97,11800.0,67.3663,67.4008,67.349,67.3835,11800.0
2015-04-24 12:40:00,77.98,77.98,77.95,77.95,12900.0,67.3922,67.3922,67.3663,67.3663,12900.0
2015-04-24 12:45:00,77.95,77.97,77.92,77.97,15100.0,67.3663,67.3835,67.3403,67.3835,15100.0
2015-04-24 12:50:00,77.97,78.04,77.97,78.04,15500.0,67.3835,67.444,67.3835,67.444,15500.0
2015-04-24 12:55:00,78.03,78.04,77.94,77.94,30700.0,67.4354,67.444,67.3576,67.3576,30700.0
2015-04-24 13:00:00,77.94,77.96,77.93,77.95,14300.0,67.3576,67.3749,67.349,67.3663,14300.0
2015-04-24 13:05:00,77.96,77.96,77.9,77.92,25100.0,67.3749,67.3749,67.323,67.3403,25100.0
2015-04-24 13:10:00,77.92,77.92,77.88,77.89,29600.0,67.3403,67.3403,67.3058,67.3144,29600.0
2015-04-24 13:15:00,77.9,77.91,77.87,77.91,42000.0,67.323,67.3317,67.2971,67.3317,42000.0
2015-04-24 13:20:00,77.91,77.92,77.88,77.9,40400.0,67.3317,67.3403,67.3058,67.323,40400.0
2015-04-24 13:25:00,77.9,77.91,77.88,77.91,18500.0,67.323,67.3317,67.3058,67.3317,18500.0
2015-04-24 13:30:00,77.91,77.93,77.9,77.93,18500.0,67.3317,67.349,67.323,67.349,18500.0
2015-04-24 13:35:00,77.92,77.93,77.89,77.92,13500.0,67.3403,67.349,67.3144,67.3403,13500.0
2015-04-24 13:40:00,77.92,77.94,77.9,77.94,14100.0,67.3403,67.3576,67.323,67.3576,14100.0
2015-04-24 13:45:00,77.94,77.98,77.92,77.92,20000.0,67.3576,67.3922,67.3403,67.3403,20000.0
2015-04-24 13:50:00,77.92,77.99,77.89,77.99,49300.0,67.3403,67.4008,67.3144,67.4008,49300.0
2015-04-24 13:55:00,77.99,78.01,77.96,77.98,20900.0,67.4008,67.4181,67.3749,67.3922,20900.0
2015-04-24 14:00:00,77.97,78.04,77.97,77.98,20000.0,67.3835,67.444,67.3835,67.3922,20000.0
2015-04-24 14:05:00,77.99,78.01,77.98,78.0,18900.0,67.4008,67.4181,67.3922,67.4095,18900.0
2015-04-24 14:10:00,78.01,78.01,77.98,77.99,20200.0,67.4181,67.4181,67.3922,67.4008,20200.0
2015-04-24 14:15:00,77.99,77.99,77.93,77.93,17600.0,67.4008,67.4008,67.349,67.349,17600.0
2015-04-24 14:20:00,77.94,77.95,77.89,77.9,22600.0,67.3576,67.3663,67.3144,67.323,22600.0
2015-04-24 14:25:00,77.9,77.94,77.89,77.94,20900.0,67.323,67.3576,67.3144,67.3576,20900.0
2015-04-24 14:30:00,77.95,77.97,77.91,77.93,30700.0,67.3663,67.3835,67.3317,67.349,30700.0
2015-04-24 14:35:00,77.93,77.95,77.91,77.95,44000.0,67.349,67.3663,67.3317,67.3663,44000.0
2015-04-24 14:40:00,77.95,78.05,77.94,78.04,62500.0,67.3663,67.4527,67.3576,67.444,62500.0
2015-04-24 14:45:00,78.04,78.07,77.99,78.0,25900.0,67.444,67.47,67.4008,67.4095,25900.0
2015-04-24 14:50:00,78.0,78.02,77.93,77.98,37500.0,67.4095,67.4268,67.349,67.3922,37500.0
2015-04-24 14:55:00,77.97,77.99,77.96,77.97,31400.0,67.3835,67.4008,67.3749,67.3835,31400.0
2015-04-24 15:00:00,77.97,78.04,77.96,78.03,68800.0,67.3835,67.444,67.3749,67.4354,68800.0
2015-04-24 15:05:00,78.04,78.04,77.95,77.97,49600.0,67.444,67.444,67.3663,67.3835,49600.0
2015-04-24 15:10:00,77.97,78.0,77.96,77.98,29800.0,67.3835,67.4095,67.3749,67.3922,29800.0
2015-04-24 15:15:00,77.98,77.98,77.95,77.97,23000.0,67.3922,67.3922,67.3663,67.3835,23000.0
2015-04-24 15:20:00,77.97,78.01,77.96,77.97,39000.0,67.3835,67.4181,67.3749,67.3835,39000.0
2015-04-24 15:25:00,77.97,78.0,77.95,77.98,29600.0,67.3835,67.4095,67.3663,67.3922,29600.0
2015-04-24 15:30:00,77.98,78.01,77.96,78.0,37400.0,67.3922,67.4181,67.3749,67.4095,37400.0
2015-04-24 15:35:00,78.0,78.07,77.99,78.03,44400.0,67.4095,67.47,67.4008,67.4354,44400.0
2015-04-24 15:40:00,78.02,78.05,78.0,78.01,36800.0,67.4268,67.4527,67.4095,67.4181,36800.0
2015-04-24 15:45:00,78.02,78.04,77.99,77.99,50000.0,67.4268,67.444,67.4008,67.4008,50000.0
2015-04-24 15:50:00,78.0,78.02,77.94,77.99,124900.0,67.4095,67.4268,67.3576,67.4008,124900.0
2015-04-24 15:55:00,78.0,78.01,77.96,77.99,141500.0,67.4095,67.4181,67.3749,67.4008,141500.0
2015-04-27 09:30:00,77.83,77.96,77.5,77.55,271400.0,67.2625,67.3749,66.9774,67.0206,271400.0
2015-04-27 09:35:00,77.54,77.68,77.4,77.66,103400.0,67.0119,67.1329,66.8909,67.1156,103400.0
2015-04-27 09:40:00,77.66,77.71,77.46,77.47,74600.0,67.1156,67.1588,66.9428,66.9514,74600.0
2015-04-27 09:45:00,77.47,77.52,77.27,77.28,144300.0,66.9514,66.9946,66.7786,66.7872,144300.0
2015-04-27 09:50:00,77.29,77.49,77.25,77.33,162600.0,66.7959,66.9687,66.7613,66.8304,162600.0
2015-04-27 09:55:00,77.35,77.44,77.25,77.35,73200.0,66.8477,66.9255,66.7613,66.8477,73200.0
2015-04-27 10:00:00,77.35,77.46,77.28,77.33,91000.0,66.8477,66.9428,66.7872,66.8304,91000.0
2015-04-27 10:05:00,77.31,77.34,77.26,77.32,44800.0,66.8132,66.8391,66.7699,66.8218,44800.0
2015-04-27 10:10:00,77.33,77.33,77.2,77.23,97200.0,66.8304,66.8304,66.7181,66.744,97200.0
2015-04-27 10:15:00,77.22,77.38,77.22,77.36,56600.0,66.7354,66.8736,66.7354,66.8564,56600.0
2015-04-27 10:20:00,77.37,77.39,77.33,77.38,45400.0,66.865,66.8823,66.8304,66.8736,45400.0
2015-04-27 10:25:00,77.37,77.39,77.32,77.33,77400.0,66.865,66.8823,66.8218,66.8304,77400.0
2015-04-27 10:30:00,77.33,77.48,77.3,77.33,117300.0,66.8304,66.9601,66.8045,66.8304,117300.0
2015-04-27 10:35:00,77.33,77.43,77.29,77.41,53800.0,66.8304,66.9169,66.7959,66.8996,53800.0
2015-04-27 10:40:00,77.41,77.47,77.36,77.39,64100.0,66.8996,66.9514,66.8564,66.8823,64100.0
2015-04-27 10:45:00,77.38,77.42,77.36,77.38,41800.0,66.8736,66.9082,66.8564,66.8736,41800.0
2015-04-27 10:50:00,77.39,77.4,77.34,77.34,83500.0,66.8823,66.8909,66.8391,66.8391,83500.0
2015-04-27 10:55:00,77.34,77.34,77.24,77.28,46500.0,66.8391,66.8391,66.7527,66.7872,46500.0
2015-04-27 11:00:00,77.28,77.3,77.22,77.25,35400.0,66.7872,66.8045,66.7354,66.7613,35400.0
2015-04-27 11:05:00,77.24,77.25,77.18,77.25,93300.0,66.7527,66.7613,66.7008,66.7613,93300.0
2015-04-27 11:10:00,77.25,77.4,77.24,77.34,125700.0,66.7613,66.8909,66.7527,66.8391,125700.0
2015-04-27 11:15:00,77.34,77.34,77.29,77.3,26600.0,66.8391,66.8391,66.7959,66.8045,26600.0
2015-04-27 11:20:00,77.29,77.39,77.27,77.39,63500.0,66.7959,66.8823,66.7786,66.8823,63500.0
2015-04-27 11:25:00,77.38,77.42,77.34,77.41,45500.0,66.8736,66.9082,66.8391,66.8996,45500.0
2015-04-27 11:30:00,77.4,77.46,77.38,77.38,50000.0,66.8909,66.9428,66.8736,66.8736,50000.0
2015-04-27 11:35:00,77.39,77.4,77.36,77.38,34600.0,66.8823,66.8909,66.8564,66.8736,34600.0
2015-04-27 11:40:00,77.38,77.43,77.37,77.38,59300.0,66.8736,66.9169,66.865,66.8736,59300.0
2015-04-27 11:45:00,77.37,77.44,77.36,77.39,72800.0,66.865,66.9255,66.8564,66.8823,72800.0
2015-04-27 11:50:00,77.39,77.39,77.32,77.35,59100.0,66.8823,66.8823,66.8218,66.8477,59100.0
2015-04-27 11:55:00,77.35,77.37,77.27,77.28,57600.0,66.8477,66.865,66.7786,66.7872,57600.0
2015-04-27 12:00:00,77.28,77.35,77.28,77.34,39200.0,66.7872,66.8477,66.7872,66.8391,39200.0
2015-04-27 12:05:00,77.34,77.4,77.33,77.36,36300.0,66.8391,66.8909,66.8304,66.8564,36300.0
2015-04-27 12:10:00,77.35,77.38,77.29,77.31,55800.0,66.8477,66.8736,66.7959,66.8132,55800.0
2015-04-27 12:15:00,77.3,77.3,77.17,77.18,48000.0,66.8045,66.8045,66.6922,66.7008,48000.0
2015-04-27 12:20:00,77.17,77.22,77.12,77.17,65000.0,66.6922,66.7354,66.6489,66.6922,65000.0
2015-04-27 12:25:00,77.18,77.19,77.14,77.16,43500.0,66.7008,66.7094,66.6662,66.6835,43500.0
2015-04-27 12:30:00,77.16,77.2,77.11,77.11,57700.0,66.6835,66.7181,66.6403,66.6403,57700.0
2015-04-27 12:35:00,77.12,77.15,77.11,77.12,17400.0,66.6489,66.6749,66.6403,66.6489,17400.0
2015-04-27 12:40:00,77.12,77.12,77.06,77.07,53900.0,66.6489,66.6489,66.5971,66.6057,53900.0
2015-04-27 12:45:00,77.07,77.11,77.05,77.11,64500.0,66.6057,66.6403,66.5885,66.6403,64500.0
2015-04-27 12:50:00,77.1,77.11,77.04,77.08,52300.0,66.6317,66.6403,66.5798,66.6144,52300.0
2015-04-27 12:55:00,77.08,77.1,77.05,77.09,29900.0,66.6144,66.6317,66.5885,66.623,29900.0
2015-04-27 13:00:00,77.09,77.2,77.09,77.19,27300.0,66.623,66.7181,66.623,66.7094,27300.0
2015-04-27 13:05:00,77.2,77.26,77.17,77.26,53700.0,66.7181,66.7699,66.6922,66.7699,53700.0
2015-04-27 13:10:00,77.26,77.28,77.23,77.25,37700.0,66.7699,66.7872,66.744,66.7613,37700.0
2015-04-27 13:15:00,77.25,77.27,77.2,77.22,58400.0,66.7613,66.7786,66.7181,66.7354,58400.0
2015-04-27 13:20:00,77.23,77.28,77.19,77.25,42300.0,66.744,66.7872,66.7094,66.7613,42300.0
2015-04-27 13:25:00,77.25,77.27,77.2,77.24,20200.0,66.7613,66.7786,66.7181,66.7527,20200.0
2015-04-27 13:30:00,77.24,77.29,77.22,77.29,51800.0,66.7527,66.7959,66.7354,66.7959,51800.0
2015-04-27 13:35:00,77.28,77.35,77.28,77.3,35000.0,66.7872,66.8477,66.7872,66.8045,35000.0
2015-04-27 13:40:00,77.31,77.37,77.3,77.35,46000.0,66.8132,66.865,66.8045,66.8477,46000.0
2015-04-27 13:45:00,77.36,77.41,77.35,77.38,88100.0,66.8564,66.8996,66.8477,66.8736,88100.0
2015-04-27 13:50:00,77.37,77.39,77.28,77.31,42000.0,66.865,66.8823,66.7872,66.8132,42000.0
2015-04-27 13:55:00,77.32,77.37,77.29,77.3,24700.0,66.8218,66.865,66.7959,66.8045,24700.0
2015-04-27 14:00:00,77.3,77.32,77.28,77.3,50700.0,66.8045,66.8218,66.7872,66.8045,50700.0
2015-04-27 14:05:00,77.3,77.34,77.29,77.3,52300.0,66.8045,66.8391,66.7959,66.8045,52300.0
2015-04-27 14:10:00,77.3,77.32,77.28,77.29,39900.0,66.8045,66.8218,66.7872,66.7959,39900.0
2015-04-27 14:15:00,77.3,77.33,77.26,77.31,93100.0,66.8045,66.8304,66.7699,66.8132,93100.0
2015-04-27 14:20:00,77.31,77.35,77.29,77.3,37900.0,66.8132,66.8477,66.7959,66.8045,37900.0
2015-04-27 14:25:00,77.3,77.37,77.29,77.32,37000.0,66.8045,66.865,66.7959,66.8218,37000.0
2015-04-27 14:30:00,77.32,77.37,77.29,77.37,39400.0,66.8218,66.865,66.7959,66.865,39400.0
2015-04-27 14:35:00,77.38,77.39,77.25,77.28,58500.0,66.8736,66.8823,66.7613,66.7872,58500.0
2015-04-27 14:40:00,77.29,77.4,77.29,77.36,48700.0,66.7959,66.8909,66.7959,66.8564,48700.0
2015-04-27 14:45:00,77.35,77.4,77.33,77.39,32300.0,66.8477,66.8909,66.8304,66.8823,32300.0
2015-04-27 14:50:00,77.4,77.46,77.37,77.41,52000.0,66.8909,66.9428,66.865,66.8996,52000.0
2015-04-27 14:55:00,77.42,77.49,77.4,77.47,46200.0,66.9082,66.9687,66.8909,66.9514,46200.0
2015-04-27 15:00:00,77.48,77.51,77.44,77.49,60800.0,66.9601,66.986,66.9255,66.9687,60800.0
2015-04-27 15:05:00,77.49,77.52,77.46,77.47,81600.0,66.9687,66.9946,66.9428,66.9514,81600.0
2015-04-27 15:10:00,77.48,77.53,77.43,77.46,50700.0,66.9601,67.0033,66.9169,66.9428,50700.0
2015-04-27 15:15:00,77.47,77.48,77.37,77.4,98000.0,66.9514,66.9601,66.865,66.8909,98000.0
2015-04-27 15:20:00,77.4,77.48,77.37,77.48,76500.0,66.8909,66.9601,66.865,66.9601,76500.0
2015-04-27 15:25:00,77.47,77.58,77.46,77.54,93500.0,66.9514,67.0465,66.9428,67.0119,93500.0
2015-04-27 15:30:00,77.54,77.56,77.45,77.48,90800.0,67.0119,67.0292,66.9341,66.9601,90800.0
2015-04-27 15:35:00,77.48,77.5,77.4,77.48,91500.0,66.9601,66.9774,66.8909,66.9601,91500.0
2015-04-27 15:40:00,77.47,77.51,77.44,77.48,101900.0,66.9514,66.986,66.9255,66.9601,101900.0
2015-04-27 15:45:00,77.48,77.49,77.4,77.46,112300.0,66.9601,66.9687,66.8909,66.9428,112300.0
2015-04-27 15:50:00,77.45,77.5,77.43,77.5,119200.0,66.9341,66.9774,66.9169,66.9774,119200.0
2015-04-27 15:55:00,77.49,77.57,77.46,77.51,287400.0,66.9687,67.0379,66.9428,66.986,287400.0
2015-04-28 09:30:00,77.72,77.73,77.38,77.39,180900.0,67.1675,67.1761,66.8736,66.8823,180900.0
2015-04-28 09:35:00,77.38,77.43,77.26,77.33,74500.0,66.8736,66.9169,66.7699,66.8304,74500.0
2015-04-28 09:40:00,77.37,77.48,77.32,77.46,48500.0,66.865,66.9601,66.8218,66.9428,48500.0
2015-04-28 09:45:00,77.46,77.47,77.15,77.2,196500.0,66.9428,66.9514,66.6749,66.7181,196500.0
2015-04-28 09:50:00,77.2,77.24,77.18,77.19,89800.0,66.7181,66.7527,66.7008,66.7094,89800.0
2015-04-28 09:55:00,77.2,77.29,77.12,77.13,97700.0,66.7181,66.7959,66.6489,66.6576,97700.0
2015-04-28 10:00:00,77.12,77.14,77.02,77.08,132000.0,66.6489,66.6662,66.5625,66.6144,132000.0
2015-04-28 10:05:00,77.08,77.12,77.0,77.03,183600.0,66.6144,66.6489,66.5452,66.5712,183600.0
2015-04-28 10:10:00,77.01,77.05,76.95,76.96,198000.0,66.5539,66.5885,66.502,66.5107,198000.0
2015-04-28 10:15:00,76.95,77.09,76.94,77.07,141400.0,66.502,66.623,66.4934,66.6057,141400.0
2015-04-28 10:20:00,77.07,77.09,77.0,77.06,71500.0,66.6057,66.623,66.5452,66.5971,71500.0
2015-04-28 10:25:00,77.06,77.09,77.01,77.07,55200.0,66.5971,66.623,66.5539,66.6057,55200.0
2015-04-28 10:30:00,77.06,77.12,77.04,77.1,60900.0,66.5971,66.6489,66.5798,66.6317,60900.0
2015-04-28 10:35:00,77.09,77.15,77.08,77.1,48600.0,66.623,66.6749,66.6144,66.6317,48600.0
2015-04-28 10:40:00,77.11,77.2,77.1,77.15,62700.0,66.6403,66.7181,66.6317,66.6749,62700.0
2015-04-28 10:45:00,77.14,77.15,77.09,77.09,46200.0,66.6662,66.6749,66.623,66.623,46200.0
2015-04-28 10:50:00,77.1,77.14,77.07,77.09,62500.0,66.6317,66.6662,66.6057,66.623,62500.0
2015-04-28 10:55:00,77.09,77.17,77.08,77.1,49100.0,66.623,66.6922,66.6144,66.6317,49100.0
2015-04-28 11:00:00,77.11,77.34,77.1,77.32,135300.0,66.6403,66.8391,66.6317,66.8218,135300.0
2015-04-28 11:05:00,77.32,77.34,77.22,77.34,96100.0,66.8218,66.8391,66.7354,66.8391,96100.0
2015-04-28 11:10:00,77.33,77.38,77.29,77.3,41400.0,66.8304,66.8736,66.7959,66.8045,41400.0
2015-04-28 11:15:00,77.29,77.32,77.23,77.23,65700.0,66.7959,66.8218,66.744,66.744,65700.0
2015-04-28 11:20:00,77.23,77.28,77.22,77.27,72200.0,66.744,66.7872,66.7354,66.7786,72200.0
2015-04-28 11:25:00,77.27,77.37,77.26,77.29,53100.0,66.7786,66.865,66.7699,66.7959,53100.0
2015-04-28 11:30:00,77.28,77.35,77.26,77.35,42600.0,66.7872,66.8477,66.7699,66.8477,42600.0
2015-04-28 11:35:00,77.35,77.44,77.34,77.41,50000.0,66.8477,66.9255,66.8391,66.8996,50000.0
2015-04-28 11:40:00,77.41,77.44,77.38,77.4,55100.0,66.8996,66.9255,66.8736,66.8909,55100.0
2015-04-28 11:45:00,77.4,77.45,77.39,77.44,49000.0,66.8909,66.9341,66.8823,66.9255,49000.0
2015-04-28 11:50:00,77.44,77.47,77.4,77.43,40400.0,66.9255,66.9514,66.8909,66.9169,40400.0
2015-04-28 11:55:00,77.42,77.45,77.35,77.39,37000.0,66.9082,66.9341,66.8477,66.8823,37000.0
2015-04-28 12:00:00,77.39,77.41,77.34,77.35,38600.0,66.8823,66.8996,66.8391,66.8477,38600.0
2015-04-28 12:05:00,77.36,77.38,77.34,77.37,38700.0,66.8564,66.8736,66.8391,66.865,38700.0
2015-04-28 12:10:00,77.38,77.4,77.3,77.3,25000.0,66.8736,66.8909,66.8045,66.8045,25000.0
2015-04-28 12:15:00,77.3,77.31,77.25,77.25,47600.0,66.8045,66.8132,66.7613,66.7613,47600.0
2015-04-28 12:20:00,77.25,77.27,77.22,77.25,28300.0,66.7613,66.7786,66.7354,66.7613,28300.0
2015-04-28 12:25:00,77.24,77.29,77.23,77.24,32100.0,66.7527,66.7959,66.744,66.7527,32100.0
2015-04-28 12:30:00,77.23,77.34,77.23,77.32,54900.0,66.744,66.8391,66.744,66.8218,54900.0
2015-04-28 12:35:00,77.31,77.32,77.22,77.22,71400.0,66.8132,66.8218,66.7354,66.7354,71400.0
2015-04-28 12:40:00,77.23,77.25,77.22,77.23,12500.0,66.744,66.7613,66.7354,66.744,12500.0
2015-04-28 12:45:00,77.23,77.26,77.21,77.22,54600.0,66.744,66.7699,66.7267,66.7354,54600.0
2015-04-28 12:50:00,77.23,77.28,77.23,77.27,33800.0,66.744,66.7872,66.744,66.7786,33800.0
2015-04-28 12:55:00,77.26,77.28,77.22,77.23,14800.0,66.7699,66.7872,66.7354,66.744,14800.0
2015-04-28 13:00:00,77.23,77.24,77.18,77.19,33500.0,66.744,66.7527,66.7008,66.7094,33500.0
2015-04-28 13:05:00,77.2,77.21,77.17,77.19,28500.0,66.7181,66.7267,66.6922,66.7094,28500.0
2015-04-28 13:10:00,77.19,77.22,77.18,77.18,25700.0,66.7094,66.7354,66.7008,66.7008,25700.0
2015-04-28 13:15:00,77.18,77.18,77.15,77.16,43000.0,66.7008,66.7008,66.6749,66.6835,43000.0
2015-04-28 13:20:00,77.16,77.22,77.16,77.2,47500.0,66.6835,66.7354,66.6835,66.7181,47500.0
2015-04-28 13:25:00,77.21,77.23,77.15,77.15,20200.0,66.7267,66.744,66.6749,66.6749,20200.0
2015-04-28 13:30:00,77.15,77.21,77.13,77.19,34500.0,66.6749,66.7267,66.6576,66.7094,34500.0
2015-04-28 13:35:00,77.19,77.22,77.16,77.22,38000.0,66.7094,66.7354,66.6835,66.7354,38000.0
2015-04-28 13:40:00,77.21,77.26,77.2,77.25,24500.0,66.7267,66.7699,66.7181,66.7613,24500.0
2015-04-28 13:45:00,77.24,77.24,77.2,77.23,18400.0,66.7527,66.7527,66.7181,66.744,18400.0
2015-04-28 13:50:00,77.22,77.23,77.19,77.22,27100.0,66.7354,66.744,66.7094,66.7354,27100.0
2015-04-28 13:55:00,77.21,77.23,77.2,77.2,23100.0,66.7267,66.744,66.7181,66.7181,23100.0
2015-04-28 14:00:00,77.2,77.22,77.19,77.21,37300.0,66.7181,66.7354,66.7094,66.7267,37300.0
2015-04-28 14:05:00,77.21,77.23,77.2,77.23,16400.0,66.7267,66.744,66.7181,66.744,16400.0
2015-04-28 14:10:00,77.22,77.26,77.21,77.23,27400.0,66.7354,66.7699,66.7267,66.744,27400.0
2015-04-28 14:15:00,77.23,77.27,77.21,77.22,24900.0,66.744,66.7786,66.7267,66.7354,24900.0
2015-04-28 14:20:00,77.23,77.25,77.2,77.23,88400.0,66.744,66.7613,66.7181,66.744,88400.0
2015-04-28 14:25:00,77.23,77.26,77.2,77.22,116300.0,66.744,66.7699,66.7181,66.7354,116300.0
2015-04-28 14:30:00,77.22,77.25,77.2,77.23,58500.0,66.7354,66.7613,66.7181,66.744,58500.0
2015-04-28 14:35:00,77.23,77.28,77.2,77.25,324500.0,66.744,66.7872,66.7181,66.7613,324500.0
2015-04-28 14:40:00,77.25,77.31,77.22,77.25,97500.0,66.7613,66.8132,66.7354,66.7613,97500.0
2015-04-28 14:45:00,77.25,77.28,77.24,77.27,43600.0,66.7613,66.7872,66.7527,66.7786,43600.0
2015-04-28 14:50:00,77.27,77.28,77.22,77.24,53500.0,66.7786,66.7872,66.7354,66.7527,53500.0
2015-04-28 14:55:00,77.25,77.27,77.22,77.27,61500.0,66.7613,66.7786,66.7354,66.7786,61500.0
2015-04-28 15:00:00,77.27,77.29,77.24,77.27,73700.0,66.7786,66.7959,66.7527,66.7786,73700.0
2015-04-28 15:05:00,77.27,77.37,77.24,77.37,84300.0,66.7786,66.865,66.7527,66.865,84300.0
2015-04-28 15:10:00,77.37,77.4,77.33,77.39,104700.0,66.865,66.8909,66.8304,66.8823,104700.0
2015-04-28 15:15:00,77.4,77.41,77.35,77.35,78700.0,66.8909,66.8996,66.8477,66.8477,78700.0
2015-04-28 15:20:00,77.36,77.41,77.35,77.4,59200.0,66.8564,66.8996,66.8477,66.8909,59200.0
2015-04-28 15:25:00,77.41,77.42,77.39,77.42,77000.0,66.8996,66.9082,66.8823,66.9082,77000.0
2015-04-28 15:30:00,77.42,77.42,77.4,77.42,33800.0,66.9082,66.9082,66.8909,66.9082,33800.0
2015-04-28 15:35:00,77.42,77.43,77.4,77.43,61400.0,66.9082,66.9169,66.8909,66.9169,61400.0
2015-04-28 15:40:00,77.43,77.45,77.41,77.41,66700.0,66.9169,66.9341,66.8996,66.8996,66700.0
2015-04-28 15:45:00,77.42,77.43,77.39,77.42,138200.0,66.9082,66.9169,66.8823,66.9082,138200.0
2015-04-28 15:50:00,77.42,77.45,77.4,77.43,110900.0,66.9082,66.9341,66.8909,66.9169,110900.0
2015-04-28 15:55:00,77.42,77.48,77.41,77.48,263800.0,66.9082,66.9601,66.8996,66.9601,263800.0
2015-04-29 09:30:00,77.13,77.34,77.06,77.17,118300.0,66.6576,66.8391,66.5971,66.6922,118300.0
2015-04-29 09:35:00,77.18,77.26,77.11,77.21,35600.0,66.7008,66.7699,66.6403,66.7267,35600.0
2015-04-29 09:40:00,77.22,77.43,77.21,77.43,31900.0,66.7354,66.9169,66.7267,66.9169,31900.0
2015-04-29 09:45:00,77.41,77.47,77.34,77.36,43800.0,66.8996,66.9514,66.8391,66.8564,43800.0
2015-04-29 09:50:00,77.36,77.37,77.26,77.3,24800.0,66.8564,66.865,66.7699,66.8045,24800.0
2015-04-29 09:55:00,77.3,77.32,77.25,77.3,21600.0,66.8045,66.8218,66.7613,66.8045,21600.0
2015-04-29 10:00:00,77.3,77.33,77.19,77.19,45000.0,66.8045,66.8304,66.7094,66.7094,45000.0
2015-04-29 10:05:00,77.18,77.18,77.0,77.09,100400.0,66.7008,66.7008,66.5452,66.623,100400.0
2015-04-29 10:10:00,77.07,77.2,77.07,77.18,57900.0,66.6057,66.7181,66.6057,66.7008,57900.0
2015-04-29 10:15:00,77.18,77.26,77.14,77.18,56200.0,66.7008,66.7699,66.6662,66.7008,56200.0
2015-04-29 10:20:00,77.18,77.22,77.14,77.21,84600.0,66.7008,66.7354,66.6662,66.7267,84600.0
2015-04-29 10:25:00,77.2,77.25,77.2,77.21,52600.0,66.7181,66.7613,66.7181,66.7267,52600.0
2015-04-29 10:30:00,77.22,77.33,77.2,77.32,48300.0,66.7354,66.8304,66.7181,66.8218,48300.0
2015-04-29 10:35:00,77.31,77.4,77.31,77.37,39300.0,66.8132,66.8909,66.8132,66.865,39300.0
2015-04-29 10:40:00,77.37,77.38,77.33,77.36,52000.0,66.865,66.8736,66.8304,66.8564,52000.0
2015-04-29 10:45:00,77.37,77.38,77.24,77.26,50900.0,66.865,66.8736,66.7527,66.7699,50900.0
2015-04-29 10:50:00,77.25,77.3,77.23,77.24,46100.0,66.7613,66.8045,66.744,66.7527,46100.0
2015-04-29 10:55:00,77.24,77.29,77.2,77.26,25600.0,66.7527,66.7959,66.7181,66.7699,25600.0
2015-04-29 11:00:00,77.26,77.37,77.24,77.33,33600.0,66.7699,66.865,66.7527,66.8304,33600.0
2015-04-29 11:05:00,77.32,77.34,77.29,77.32,54800.0,66.8218,66.8391,66.7959,66.8218,54800.0
2015-04-29 11:10:00,77.32,77.34,77.25,77.27,40400.0,66.8218,66.8391,66.7613,66.7786,40400.0
2015-04-29 11:15:00,77.28,77.33,77.28,77.31,21400.0,66.7872,66.8304,66.7872,66.8132,21400.0
2015-04-29 11:20:00,77.31,77.34,77.27,77.32,23500.0,66.8132,66.8391,66.7786,66.8218,23500.0
2015-04-29 11:25:00,77.32,77.34,77.25,77.26,25300.0,66.8218,66.8391,66.7613,66.7699,25300.0
2015-04-29 11:30:00,77.26,77.3,77.23,77.25,37000.0,66.7699,66.8045,66.744,66.7613,37000.0
2015-04-29 11:35:00,77.25,77.33,77.24,77.31,44300.0,66.7613,66.8304,66.7527,66.8132,44300.0
2015-04-29 11:40:00,77.3,77.33,77.27,77.27,19200.0,66.8045,66.8304,66.7786,66.7786,19200.0
2015-04-29 11:45:00,77.27,77.31,77.25,77.3,17600.0,66.7786,66.8132,66.7613,66.8045,17600.0
2015-04-29 11:50:00,77.31,77.33,77.3,77.31,24700.0,66.8132,66.8304,66.8045,66.8132,24700.0
2015-04-29 11:55:00,77.32,77.33,77.27,77.28,13400.0,66.8218,66.8304,66.7786,66.7872,13400.0
2015-04-29 12:00:00,77.29,77.31,77.24,77.27,25700.0,66.7959,66.8132,66.7527,66.7786,25700.0
2015-04-29 12:05:00,77.26,77.27,77.2,77.21,25600.0,66.7699,66.7786,66.7181,66.7267,25600.0
2015-04-29 12:10:00,77.2,77.22,77.1,77.14,75600.0,66.7181,66.7354,66.6317,66.6662,75600.0
2015-04-29 12:15:00,77.14,77.15,77.05,77.07,76300.0,66.6662,66.6749,66.5885,66.6057,76300.0
2015-04-29 12:20:00,77.07,77.15,77.07,77.11,21400.0,66.6057,66.6749,66.6057,66.6403,21400.0
2015-04-29 12:25:00,77.11,77.11,77.04,77.08,22900.0,66.6403,66.6403,66.5798,66.6144,22900.0
2015-04-29 12:30:00,77.08,77.08,77.01,77.08,48400.0,66.6144,66.6144,66.5539,66.6144,48400.0
2015-04-29 12:35:00,77.08,77.1,77.01,77.01,20900.0,66.6144,66.6317,66.5539,66.5539,20900.0
2015-04-29 12:40:00,77.02,77.11,77.0,77.1,20600.0,66.5625,66.6403,66.5452,66.6317,20600.0
2015-04-29 12:45:00,77.12,77.2,77.11,77.2,22300.0,66.6489,66.7181,66.6403,66.7181,22300.0
2015-04-29 12:50:00,77.22,77.24,77.11,77.12,25200.0,66.7354,66.7527,66.6403,66.6489,25200.0
2015-04-29 12:55:00,77.12,77.28,77.12,77.24,35200.0,66.6489,66.7872,66.6489,66.7527,35200.0
2015-04-29 13:00:00,77.24,77.25,77.16,77.17,24400.0,66.7527,66.7613,66.6835,66.6922,24400.0
2015-04-29 13:05:00,77.15,77.2,77.11,77.17,20800.0,66.6749,66.7181,66.6403,66.6922,20800.0
2015-04-29 13:10:00,77.17,77.23,77.13,77.23,22900.0,66.6922,66.744,66.6576,66.744,22900.0
2015-04-29 13:15:00,77.23,77.27,77.18,77.22,20600.0,66.744,66.7786,66.7008,66.7354,20600.0
2015-04-29 13:20:00,77.21,77.25,77.16,77.21,36700.0,66.7267,66.7613,66.6835,66.7267,36700.0
2015-04-29 13:25:00,77.2,77.24,77.14,77.15,23200.0,66.7181,66.7527,66.6662,66.6749,23200.0
2015-04-29 13:30:00,77.17,77.2,77.16,77.18,14200.0,66.6922,66.7181,66.6835,66.7008,14200.0
2015-04-29 13:35:00,77.19,77.25,77.17,77.24,24700.0,66.7094,66.7613,66.6922,66.7527,24700.0
2015-04-29 13:40:00,77.23,77.29,77.21,77.27,30600.0,66.744,66.7959,66.7267,66.7786,30600.0
2015-04-29 13:45:00,77.27,77.3,77.23,77.23,26300.0,66.7786,66.8045,66.744,66.744,26300.0
2015-04-29 13:50:00,77.24,77.33,77.23,77.26,56100.0,66.7527,66.8304,66.744,66.7699,56100.0
2015-04-29 13:55:00,77.26,77.29,77.1,77.17,44300.0,66.7699,66.7959,66.6317,66.6922,44300.0
2015-04-29 14:00:00,77.17,77.33,77.02,77.18,74300.0,66.6922,66.8304,66.5625,66.7008,74300.0
2015-04-29 14:05:00,77.19,77.27,77.09,77.12,53100.0,66.7094,66.7786,66.623,66.6489,53100.0
2015-04-29 14:10:00,77.13,77.19,77.04,77.07,43800.0,66.6576,66.7094,66.5798,66.6057,43800.0
2015-04-29 14:15:00,77.06,77.21,77.06,77.2,66900.0,66.5971,66.7267,66.5971,66.7181,66900.0
2015-04-29 14:20:00,77.18,77.32,77.14,77.24,41800.0,66.7008,66.8218,66.6662,66.7527,41800.0
2015-04-29 14:25:00,77.24,77.31,77.19,77.24,47400.0,66.7527,66.8132,66.7094,66.7527,47400.0
2015-04-29 14:30:00,77.24,77.35,77.19,77.33,45700.0,66.7527,66.8477,66.7094,66.8304,45700.0
2015-04-29 14:35:00,77.33,77.37,77.27,77.31,73400.0,66.8304,66.865,66.7786,66.8132,73400.0
2015-04-29 14:40:00,77.32,77.4,77.31,77.38,51200.0,66.8218,66.8909,66.8132,66.8736,51200.0
2015-04-29 14:45:00,77.39,77.39,77.2,77.22,61100.0,66.8823,66.8823,66.7181,66.7354,61100.0
2015-04-29 14:50:00,77.22,77.25,77.18,77.24,64900.0,66.7354,66.7613,66.7008,66.7527,64900.0
2015-04-29 14:55:00,77.24,77.29,77.23,77.27,39800.0,66.7527,66.7959,66.744,66.7786,39800.0
2015-04-29 15:00:00,77.28,77.29,77.13,77.14,58800.0,66.7872,66.7959,66.6576,66.6662,58800.0
2015-04-29 15:05:00,77.15,77.2,77.12,77.15,52800.0,66.6749,66.7181,66.6489,66.6749,52800.0
2015-04-29 15:10:00,77.14,77.19,77.06,77.19,74800.0,66.6662,66.7094,66.5971,66.7094,74800.0
2015-04-29 15:15:00,77.19,77.26,77.15,77.23,30700.0,66.7094,66.7699,66.6749,66.744,30700.0
2015-04-29 15:20:00,77.24,77.29,77.22,77.27,43800.0,66.7527,66.7959,66.7354,66.7786,43800.0
2015-04-29 15:25:00,77.27,77.28,77.14,77.15,99600.0,66.7786,66.7872,66.6662,66.6749,99600.0
2015-04-29 15:30:00,77.15,77.23,77.14,77.21,46700.0,66.6749,66.744,66.6662,66.7267,46700.0
2015-04-29 15:35:00,77.22,77.3,77.21,77.25,46700.0,66.7354,66.8045,66.7267,66.7613,46700.0
2015-04-29 15:40:00,77.25,77.25,77.16,77.18,90900.0,66.7613,66.7613,66.6835,66.7008,90900.0
2015-04-29 15:45:00,77.18,77.19,77.15,77.18,99700.0,66.7008,66.7094,66.6749,66.7008,99700.0
2015-04-29 15:50:00,77.18,77.18,77.09,77.11,102900.0,66.7008,66.7008,66.623,66.6403,102900.0
2015-04-29 15:55:00,77.11,77.21,77.09,77.15,174900.0,66.6403,66.7267,66.623,66.6749,174900.0
2015-04-30 09:30:00,77.04,77.6,76.98,77.53,213700.0,66.5798,67.0638,66.528,67.0033,213700.0
2015-04-30 09:35:00,77.55,77.68,77.39,77.48,86400.0,67.0206,67.1329,66.8823,66.9601,86400.0
2015-04-30 09:40:00,77.48,77.58,77.25,77.46,64000.0,66.9601,67.0465,66.7613,66.9428,64000.0
2015-04-30 09:45:00,77.44,77.54,77.36,77.44,53300.0,66.9255,67.0119,66.8564,66.9255,53300.0
2015-04-30 09:50:00,77.42,77.42,77.23,77.28,97100.0,66.9082,66.9082,66.744,66.7872,97100.0
2015-04-30 09:55:00,77.29,77.36,77.18,77.2,72400.0,66.7959,66.8564,66.7008,66.7181,72400.0
2015-04-30 10:00:00,77.19,77.26,77.14,77.2,86300.0,66.7094,66.7699,66.6662,66.7181,86300.0
2015-04-30 10:05:00,77.22,77.26,77.17,77.2,45300.0,66.7354,66.7699,66.6922,66.7181,45300.0
2015-04-30 10:10:00,77.2,77.27,77.12,77.26,80600.0,66.7181,66.7786,66.6489,66.7699,80600.0
2015-04-30 10:15:00,77.26,77.36,77.2,77.32,82900.0,66.7699,66.8564,66.7181,66.8218,82900.0
2015-04-30 10:20:00,77.32,77.53,77.32,77.39,122600.0,66.8218,67.0033,66.8218,66.8823,122600.0
2015-04-30 10:25:00,77.4,77.5,77.39,77.48,54800.0,66.8909,66.9774,66.8823,66.9601,54800.0
2015-04-30 10:30:00,77.47,77.55,77.47,77.52,55900.0,66.9514,67.0206,66.9514,66.9946,55900.0
2015-04-30 10:35:00,77.53,77.59,77.52,77.52,46600.0,67.0033,67.0551,66.9946,66.9946,46600.0
2015-04-30 10:40:00,77.51,77.63,77.46,77.58,35500.0,66.986,67.0897,66.9428,67.0465,35500.0
2015-04-30 10:45:00,77.57,77.66,77.54,77.62,32400.0,67.0379,67.1156,67.0119,67.0811,32400.0
2015-04-30 10:50:00,77.62,77.64,77.45,77.5,30900.0,67.0811,67.0983,66.9341,66.9774,30900.0
2015-04-30 10:55:00,77.5,77.52,77.42,77.44,23800.0,66.9774,66.9946,66.9082,66.9255,23800.0
2015-04-30 11:00:00,77.44,77.54,77.42,77.49,48500.0,66.9255,67.0119,66.9082,66.9687,48500.0
2015-04-30 11:05:00,77.48,77.63,77.47,77.59,96300.0,66.9601,67.0897,66.9514,67.0551,96300.0
2015-04-30 11:10:00,77.6,77.64,77.56,77.58,51600.0,67.0638,67.0983,67.0292,67.0465,51600.0
2015-04-30 11:15:00,77.58,77.63,77.55,77.59,37400.0,67.0465,67.0897,67.0206,67.0551,37400.0
2015-04-30 11:20:00,77.59,77.68,77.57,77.66,70500.0,67.0551,67.1329,67.0379,67.1156,70500.0
2015-04-30 11:25:00,77.66,77.67,77.56,77.58,65400.0,67.1156,67.1243,67.0292,67.0465,65400.0
2015-04-30 11:30:00,77.59,77.65,77.54,77.57,88400.0,67.0551,67.107,67.0119,67.0379,88400.0
2015-04-30 11:35:00,77.57,77.58,77.46,77.5,45300.0,67.0379,67.0465,66.9428,66.9774,45300.0
2015-04-30 11:40:00,77.52,77.59,77.48,77.58,63900.0,66.9946,67.0551,66.9601,67.0465,63900.0
2015-04-30 11:45:00,77.58,77.61,77.54,77.54,57700.0,67.0465,67.0724,67.0119,67.0119,57700.0
2015-04-30 11:50:00,77.54,77.58,77.53,77.56,51800.0,67.0119,67.0465,67.0033,67.0292,51800.0
2015-04-30 11:55:00,77.58,77.6,77.39,77.39,81700.0,67.0465,67.0638,66.8823,66.8823,81700.0
2015-04-30 12:00:00,77.4,77.47,77.39,77.42,31700.0,66.8909,66.9514,66.8823,66.9082,31700.0
2015-04-30 12:05:00,77.43,77.47,77.35,77.36,42600.0,66.9169,66.9514,66.8477,66.8564,42600.0
2015-04-30 12:10:00,77.36,77.44,77.35,77.42,22500.0,66.8564,66.9255,66.8477,66.9082,22500.0
2015-04-30 12:15:00,77.43,77.49,77.42,77.49,14800.0,66.9169,66.9687,66.9082,66.9687,14800.0
2015-04-30 12:20:00,77.48,77.51,77.45,77.51,21900.0,66.9601,66.986,66.9341,66.986,21900.0
2015-04-30 12:25:00,77.53,77.53,77.42,77.45,59600.0,67.0033,67.0033,66.9082,66.9341,59600.0
2015-04-30 12:30:00,77.45,77.46,77.35,77.42,28600.0,66.9341,66.9428,66.8477,66.9082,28600.0
2015-04-30 12:35:00,77.42,77.44,77.38,77.4,15100.0,66.9082,66.9255,66.8736,66.8909,15100.0
2015-04-30 12:40:00,77.41,77.45,77.39,77.45,13700.0,66.8996,66.9341,66.8823,66.9341,13700.0
2015-04-30 12:45:00,77.44,77.44,77.36,77.37,46700.0,66.9255,66.9255,66.8564,66.865,46700.0
2015-04-30 12:50:00,77.38,77.41,77.31,77.31,32600.0,66.8736,66.8996,66.8132,66.8132,32600.0
2015-04-30 12:55:00,77.31,77.38,77.28,77.38,47800.0,66.8132,66.8736,66.7872,66.8736,47800.0
2015-04-30 13:00:00,77.39,77.4,77.32,77.39,40300.0,66.8823,66.8909,66.8218,66.8823,40300.0
2015-04-30 13:05:00,77.4,77.49,77.37,77.48,20600.0,66.8909,66.9687,66.865,66.9601,20600.0
2015-04-30 13:10:00,77.48,77.53,77.45,77.47,23100.0,66.9601,67.0033,66.9341,66.9514,23100.0
2015-04-30 13:15:00,77.48,77.48,77.38,77.43,12200.0,66.9601,66.9601,66.8736,66.9169,12200.0
2015-04-30 13:20:00,77.42,77.44,77.23,77.25,47400.0,66.9082,66.9255,66.744,66.7613,47400.0
2015-04-30 13:25:00,77.25,77.32,77.24,77.31,46000.0,66.7613,66.8218,66.7527,66.8132,46000.0
2015-04-30 13:30:00,77.3,77.38,77.29,77.37,27500.0,66.8045,66.8736,66.7959,66.865,27500.0
2015-04-30 13:35:00,77.37,77.38,77.33,77.35,38700.0,66.865,66.8736,66.8304,66.8477,38700.0
2015-04-30 13:40:00,77.35,77.41,77.34,77.39,56500.0,66.8477,66.8996,66.8391,66.8823,56500.0
2015-04-30 13:45:00,77.37,77.39,77.32,77.35,37400.0,66.865,66.8823,66.8218,66.8477,37400.0
2015-04-30 13:50:00,77.35,77.39,77.34,77.38,27800.0,66.8477,66.8823,66.8391,66.8736,27800.0
2015-04-30 13:55:00,77.38,77.43,77.35,77.41,97300.0,66.8736,66.9169,66.8477,66.8996,97300.0
2015-04-30 14:00:00,77.41,77.42,77.22,77.24,52200.0,66.8996,66.9082,66.7354,66.7527,52200.0
2015-04-30 14:05:00,77.25,77.32,77.24,77.31,20700.0,66.7613,66.8218,66.7527,66.8132,20700.0
2015-04-30 14:10:00,77.31,77.38,77.3,77.33,19300.0,66.8132,66.8736,66.8045,66.8304,19300.0
2015-04-30 14:15:00,77.34,77.35,77.32,77.35,26500.0,66.8391,66.8477,66.8218,66.8477,26500.0
2015-04-30 14:20:00,77.35,77.4,77.23,77.25,102500.0,66.8477,66.8909,66.744,66.7613,102500.0
2015-04-30 14:25:00,77.25,77.26,77.17,77.23,50300.0,66.7613,66.7699,66.6922,66.744,50300.0
2015-04-30 14:30:00,77.22,77.29,77.18,77.29,42600.0,66.7354,66.7959,66.7008,66.7959,42600.0
2015-04-30 14:35:00,77.28,77.39,77.28,77.38,62900.0,66.7872,66.8823,66.7872,66.8736,62900.0
2015-04-30 14:40:00,77.38,77.42,77.37,77.4,83000.0,66.8736,66.9082,66.865,66.8909,83000.0
2015-04-30 14:45:00,77.4,77.41,77.3,77.33,91600.0,66.8909,66.8996,66.8045,66.8304,91600.0
2015-04-30 14:50:00,77.34,77.36,77.29,77.33,242000.0,66.8391,66.8564,66.7959,66.8304,242000.0
2015-04-30 14:55:00,77.33,77.34,77.2,77.29,158500.0,66.8304,66.8391,66.7181,66.7959,158500.0
2015-04-30 15:00:00,77.29,77.31,77.18,77.24,185500.0,66.7959,66.8132,66.7008,66.7527,185500.0
2015-04-30 15:05:00,77.24,77.27,77.2,77.23,170200.0,66.7527,66.7786,66.7181,66.744,170200.0
2015-04-30 15:10:00,77.22,77.35,77.2,77.34,168300.0,66.7354,66.8477,66.7181,66.8391,168300.0
2015-04-30 15:15:00,77.34,77.38,77.25,77.25,57100.0,66.8391,66.8736,66.7613,66.7613,57100.0
2015-04-30 15:20:00,77.25,77.4,77.24,77.36,175200.0,66.7613,66.8909,66.7527,66.8564,175200.0
2015-04-30 15:25:00,77.36,77.44,77.31,77.43,118300.0,66.8564,66.9255,66.8132,66.9169,118300.0
2015-04-30 15:30:00,77.42,77.61,77.39,77.58,114900.0,66.9082,67.0724,66.8823,67.0465,114900.0
2015-04-30 15:35:00,77.57,77.58,77.44,77.47,68300.0,67.0379,67.0465,66.9255,66.9514,68300.0
2015-04-30 15:40:00,77.47,77.47,77.32,77.36,89900.0,66.9514,66.9514,66.8218,66.8564,89900.0
2015-04-30 15:45:00,77.35,77.41,77.33,77.35,141500.0,66.8477,66.8996,66.8304,66.8477,141500.0
2015-04-30 15:50:00,77.35,77.41,77.32,77.38,154400.0,66.8477,66.8996,66.8218,66.8736,154400.0
2015-04-30 15:55:00,77.38,77.46,77.36,77.44,289700.0,66.8736,66.9428,66.8564,66.9255,289700.0
2015-05-01 09:30:00,77.85,77.89,77.63,77.78,179600.0,67.2798,67.3144,67.0897,67.2193,179600.0
2015-05-01 09:35:00,77.75,77.84,77.68,77.75,65000.0,67.1934,67.2712,67.1329,67.1934,65000.0
2015-05-01 09:40:00,77.74,77.76,77.56,77.59,64500.0,67.1848,67.2021,67.0292,67.0551,64500.0
2015-05-01 09:45:00,77.59,77.61,77.5,77.51,31100.0,67.0551,67.0724,66.9774,66.986,31100.0
2015-05-01 09:50:00,77.52,77.55,77.46,77.47,50800.0,66.9946,67.0206,66.9428,66.9514,50800.0
2015-05-01 09:55:00,77.45,77.49,77.33,77.36,36600.0,66.9341,66.9687,66.8304,66.8564,36600.0
2015-05-01 10:00:00,77.36,77.43,77.31,77.35,52100.0,66.8564,66.9169,66.8132,66.8477,52100.0
2015-05-01 10:05:00,77.35,77.43,77.32,77.39,60500.0,66.8477,66.9169,66.8218,66.8823,60500.0
2015-05-01 10:10:00,77.38,77.51,77.37,77.47,30200.0,66.8736,66.986,66.865,66.9514,30200.0
2015-05-01 10:15:00,77.47,77.63,77.44,77.58,26000.0,66.9514,67.0897,66.9255,67.0465,26000.0
2015-05-01 10:20:00,77.6,77.7,77.58,77.65,35400.0,67.0638,67.1502,67.0465,67.107,35400.0
2015-05-01 10:25:00,77.65,77.69,77.6,77.61,32000.0,67.107,67.1416,67.0638,67.0724,32000.0
2015-05-01 10:30:00,77.63,77.69,77.56,77.58,22400.0,67.0897,67.1416,67.0292,67.0465,22400.0
2015-05-01 10:35:00,77.59,77.62,77.51,77.6,29100.0,67.0551,67.0811,66.986,67.0638,29100.0
2015-05-01 10:40:00,77.56,77.6,77.53,77.55,44900.0,67.0292,67.0638,67.0033,67.0206,44900.0
2015-05-01 10:45:00,77.55,77.62,77.55,77.57,21800.0,67.0206,67.0811,67.0206,67.0379,21800.0
2015-05-01 10:50:00,77.58,77.6,77.53,77.58,53100.0,67.0465,67.0638,67.0033,67.0465,53100.0
2015-05-01 10:55:00,77.58,77.6,77.53,77.53,27000.0,67.0465,67.0638,67.0033,67.0033,27000.0
2015-05-01 11:00:00,77.55,77.62,77.55,77.61,45100.0,67.0206,67.0811,67.0206,67.0724,45100.0
2015-05-01 11:05:00,77.6,77.62,77.5,77.52,30600.0,67.0638,67.0811,66.9774,66.9946,30600.0
2015-05-01 11:10:00,77.52,77.53,77.47,77.5,50600.0,66.9946,67.0033,66.9514,66.9774,50600.0
2015-05-01 11:15:00,77.5,77.54,77.45,77.54,25700.0,66.9774,67.0119,66.9341,67.0119,25700.0
2015-05-01 11:20:00,77.54,77.58,77.53,77.54,32900.0,67.0119,67.0465,67.0033,67.0119,32900.0
2015-05-01 11:25:00,77.54,77.65,77.53,77.64,57000.0,67.0119,67.107,67.0033,67.0983,57000.0
2015-05-01 11:30:00,77.65,77.72,77.65,77.7,69600.0,67.107,67.1675,67.107,67.1502,69600.0
2015-05-01 11:35:00,77.7,77.7,77.62,77.67,24600.0,67.1502,67.1502,67.0811,67.1243,24600.0
2015-05-01 11:40:00,77.66,77.66,77.6,77.63,25400.0,67.1156,67.1156,67.0638,67.0897,25400.0
2015-05-01 11:45:00,77.63,77.63,77.53,77.54,33500.0,67.0897,67.0897,67.0033,67.0119,33500.0
2015-05-01 11:50:00,77.53,77.58,77.49,77.55,18300.0,67.0033,67.0465,66.9687,67.0206,18300.0
2015-05-01 11:55:00,77.56,77.61,77.55,77.57,15800.0,67.0292,67.0724,67.0206,67.0379,15800.0
2015-05-01 12:00:00,77.57,77.58,77.53,77.57,18800.0,67.0379,67.0465,67.0033,67.0379,18800.0
2015-05-01 12:05:00,77.57,77.58,77.48,77.49,29800.0,67.0379,67.0465,66.9601,66.9687,29800.0
2015-05-01 12:10:00,77.49,77.54,77.48,77.51,21700.0,66.9687,67.0119,66.9601,66.986,21700.0
2015-05-01 12:15:00,77.51,77.55,77.48,77.54,38300.0,66.986,67.0206,66.9601,67.0119,38300.0
2015-05-01 12:20:00,77.53,77.57,77.5,77.51,25900.0,67.0033,67.0379,66.9774,66.986,25900.0
2015-05-01 12:25:00,77.51,77.55,77.48,77.55,33200.0,66.986,67.0206,66.9601,67.0206,33200.0
2015-05-01 12:30:00,77.55,77.58,77.51,77.53,44300.0,67.0206,67.0465,66.986,67.0033,44300.0
2015-05-01 12:35:00,77.54,77.54,77.44,77.45,34600.0,67.0119,67.0119,66.9255,66.9341,34600.0
2015-05-01 12:40:00,77.45,77.46,77.4,77.44,36700.0,66.9341,66.9428,66.8909,66.9255,36700.0
2015-05-01 12:45:00,77.44,77.48,77.43,77.45,22800.0,66.9255,66.9601,66.9169,66.9341,22800.0
2015-05-01 12:50:00,77.45,77.47,77.41,77.47,20900.0,66.9341,66.9514,66.8996,66.9514,20900.0
2015-05-01 12:55:00,77.46,77.49,77.42,77.48,32100.0,66.9428,66.9687,66.9082,66.9601,32100.0
2015-05-01 13:00:00,77.49,77.54,77.44,77.54,26000.0,66.9687,67.0119,66.9255,67.0119,26000.0
2015-05-01 13:05:00,77.54,77.56,77.48,77.5,36100.0,67.0119,67.0292,66.9601,66.9774,36100.0
2015-05-01 13:10:00,77.49,77.53,77.48,77.53,12700.0,66.9687,67.0033,66.9601,67.0033,12700.0
2015-05-01 13:15:00,77.52,77.59,77.52,77.57,17300.0,66.9946,67.0551,66.9946,67.0379,17300.0
2015-05-01 13:20:00,77.58,77.61,77.52,77.53,19500.0,67.0465,67.0724,66.9946,67.0033,19500.0
2015-05-01 13:25:00,77.53,77.54,77.5,77.52,19300.0,67.0033,67.0119,66.9774,66.9946,19300.0
2015-05-01 13:30:00,77.52,77.52,77.48,77.49,27100.0,66.9946,66.9946,66.9601,66.9687,27100.0
2015-05-01 13:35:00,77.49,77.5,77.45,77.48,37700.0,66.9687,66.9774,66.9341,66.9601,37700.0
2015-05-01 13:40:00,77.48,77.48,77.41,77.42,22100.0,66.9601,66.9601,66.8996,66.9082,22100.0
2015-05-01 13:45:00,77.42,77.47,77.4,77.44,34400.0,66.9082,66.9514,66.8909,66.9255,34400.0
2015-05-01 13:50:00,77.45,77.59,77.44,77.52,80400.0,66.9341,67.0551,66.9255,66.9946,80400.0
2015-05-01 13:55:00,77.52,77.58,77.52,77.56,29400.0,66.9946,67.0465,66.9946,67.0292,29400.0
2015-05-01 14:00:00,77.57,77.58,77.53,77.55,29300.0,67.0379,67.0465,67.0033,67.0206,29300.0
2015-05-01 14:05:00,77.55,77.56,77.52,77.55,32200.0,67.0206,67.0292,66.9946,67.0206,32200.0
2015-05-01 14:10:00,77.56,77.56,77.55,77.55,29100.0,67.0292,67.0292,67.0206,67.0206,29100.0
2015-05-01 14:15:00,77.55,77.56,77.49,77.5,24500.0,67.0206,67.0292,66.9687,66.9774,24500.0
2015-05-01 14:20:00,77.5,77.51,77.45,77.48,40000.0,66.9774,66.986,66.9341,66.9601,40000.0
2015-05-01 14:25:00,77.49,77.57,77.46,77.56,104000.0,66.9687,67.0379,66.9428,67.0292,104000.0
2015-05-01 14:30:00,77.57,77.57,77.55,77.56,28000.0,67.0379,67.0379,67.0206,67.0292,28000.0
2015-05-01 14:35:00,77.56,77.6,77.55,77.59,24100.0,67.0292,67.0638,67.0206,67.0551,24100.0
2015-05-01 14:40:00,77.6,77.63,77.59,77.61,31200.0,67.0638,67.0897,67.0551,67.0724,31200.0
2015-05-01 14:45:00,77.61,77.67,77.6,77.66,23400.0,67.0724,67.1243,67.0638,67.1156,23400.0
2015-05-01 14:50:00,77.66,77.67,77.61,77.64,33500.0,67.1156,67.1243,67.0724,67.0983,33500.0
2015-05-01 14:55:00,77.65,77.66,77.6,77.65,33800.0,67.107,67.1156,67.0638,67.107,33800.0
2015-05-01 15:00:00,77.66,77.67,77.59,77.66,30700.0,67.1156,67.1243,67.0551,67.1156,30700.0
2015-05-01 15:05:00,77.65,77.68,77.64,77.66,23600.0,67.107,67.1329,67.0983,67.1156,23600.0
2015-05-01 15:10:00,77.65,77.65,77.61,77.65,24000.0,67.107,67.107,67.0724,67.107,24000.0
2015-05-01 15:15:00,77.66,77.68,77.63,77.66,29000.0,67.1156,67.1329,67.0897,67.1156,29000.0
2015-05-01 15:20:00,77.66,77.69,77.65,77.65,38300.0,67.1156,67.1416,67.107,67.107,38300.0
2015-05-01 15:25:00,77.66,77.67,77.6,77.63,33200.0,67.1156,67.1243,67.0638,67.0897,33200.0
2015-05-01 15:30:00,77.63,77.65,77.6,77.64,50500.0,67.0897,67.107,67.0638,67.0983,50500.0
2015-05-01 15:35:00,77.64,77.66,77.55,77.57,167700.0,67.0983,67.1156,67.0206,67.0379,167700.0
2015-05-01 15:40:00,77.58,77.66,77.55,77.62,129500.0,67.0465,67.1156,67.0206,67.0811,129500.0
2015-05-01 15:45:00,77.61,77.65,77.6,77.61,89600.0,67.0724,67.107,67.0638,67.0724,89600.0
2015-05-01 15:50:00,77.62,77.66,77.61,77.65,63700.0,67.0811,67.1156,67.0724,67.107,63700.0
2015-05-01 15:55:00,77.66,77.72,77.64,77.69,161600.0,67.1156,67.1675,67.0983,67.1416,161600.0
2015-05-04 09:30:00,77.96,77.98,77.74,77.88,124600.0,67.3749,67.3922,67.1848,67.3058,124600.0
2015-05-04 09:35:00,77.89,78.02,77.85,78.0,72700.0,67.3144,67.4268,67.2798,67.4095,72700.0
2015-05-04 09:40:00,77.99,78.05,77.98,78.0,54900.0,67.4008,67.4527,67.3922,67.4095,54900.0
2015-05-04 09:45:00,78.0,78.19,78.0,78.12,82200.0,67.4095,67.5737,67.4095,67.5132,82200.0
2015-05-04 09:50:00,78.15,78.22,78.1,78.22,75800.0,67.5391,67.5996,67.4959,67.5996,75800.0
2015-05-04 09:55:00,78.22,78.34,78.19,78.24,104400.0,67.5996,67.7033,67.5737,67.6169,104400.0
2015-05-04 10:00:00,78.28,78.3,78.22,78.26,50000.0,67.6514,67.6687,67.5996,67.6342,50000.0
2015-05-04 10:05:00,78.26,78.29,78.23,78.29,46300.0,67.6342,67.6601,67.6082,67.6601,46300.0
2015-05-04 10:10:00,78.28,78.35,78.28,78.35,63100.0,67.6514,67.7119,67.6514,67.7119,63100.0
2015-05-04 10:15:00,78.33,78.37,78.27,78.37,41900.0,67.6947,67.7292,67.6428,67.7292,41900.0
2015-05-04 10:20:00,78.37,78.41,78.35,78.39,58100.0,67.7292,67.7638,67.7119,67.7465,58100.0
2015-05-04 10:25:00,78.4,78.51,78.4,78.46,79600.0,67.7552,67.8502,67.7552,67.807,79600.0
2015-05-04 10:30:00,78.45,78.45,78.28,78.34,46900.0,67.7984,67.7984,67.6514,67.7033,46900.0
2015-05-04 10:35:00,78.32,78.32,78.26,78.28,26900.0,67.686,67.686,67.6342,67.6514,26900.0
2015-05-04 10:40:00,78.28,78.4,78.27,78.4,42300.0,67.6514,67.7552,67.6428,67.7552,42300.0
2015-05-04 10:45:00,78.4,78.54,78.37,78.5,139500.0,67.7552,67.8761,67.7292,67.8416,139500.0
2015-05-04 10:50:00,78.5,78.51,78.33,78.35,89800.0,67.8416,67.8502,67.6947,67.7119,89800.0
2015-05-04 10:55:00,78.34,78.35,78.3,78.3,20900.0,67.7033,67.7119,67.6687,67.6687,20900.0
2015-05-04 11:00:00,78.31,78.32,78.24,78.25,23300.0,67.6774,67.686,67.6169,67.6255,23300.0
2015-05-04 11:05:00,78.25,78.32,78.25,78.28,26900.0,67.6255,67.686,67.6255,67.6514,26900.0
2015-05-04 11:10:00,78.28,78.33,78.26,78.31,23700.0,67.6514,67.6947,67.6342,67.6774,23700.0
2015-05-04 11:15:00,78.32,78.35,78.3,78.33,41400.0,67.686,67.7119,67.6687,67.6947,41400.0
2015-05-04 11:20:00,78.33,78.36,78.31,78.32,21200.0,67.6947,67.7206,67.6774,67.686,21200.0
2015-05-04 11:25:00,78.32,78.35,78.31,78.35,36300.0,67.686,67.7119,67.6774,67.7119,36300.0
2015-05-04 11:30:00,78.35,78.35,78.28,78.29,33900.0,67.7119,67.7119,67.6514,67.6601,33900.0
2015-05-04 11:35:00,78.29,78.3,78.28,78.29,25100.0,67.6601,67.6687,67.6514,67.6601,25100.0
2015-05-04 11:40:00,78.3,78.33,78.28,78.31,32500.0,67.6687,67.6947,67.6514,67.6774,32500.0
2015-05-04 11:45:00,78.32,78.4,78.31,78.38,52400.0,67.686,67.7552,67.6774,67.7379,52400.0
2015-05-04 11:50:00,78.39,78.39,78.33,78.34,47600.0,67.7465,67.7465,67.6947,67.7033,47600.0
2015-05-04 11:55:00,78.34,78.38,78.32,78.37,27200.0,67.7033,67.7379,67.686,67.7292,27200.0
2015-05-04 12:00:00,78.37,78.38,78.33,78.36,29200.0,67.7292,67.7379,67.6947,67.7206,29200.0
2015-05-04 12:05:00,78.36,78.38,78.33,78.33,22700.0,67.7206,67.7379,67.6947,67.6947,22700.0
2015-05-04 12:10:00,78.33,78.34,78.3,78.32,56100.0,67.6947,67.7033,67.6687,67.686,56100.0
2015-05-04 12:15:00,78.31,78.34,78.31,78.32,26100.0,67.6774,67.7033,67.6774,67.686,26100.0
2015-05-04 12:20:00,78.32,78.32,78.28,78.29,31700.0,67.686,67.686,67.6514,67.6601,31700.0
2015-05-04 12:25:00,78.3,78.32,78.29,78.3,20400.0,67.6687,67.686,67.6601,67.6687,20400.0
2015-05-04 12:30:00,78.3,78.32,78.23,78.24,32300.0,67.6687,67.686,67.6082,67.6169,32300.0
2015-05-04 12:35:00,78.23,78.26,78.21,78.22,25800.0,67.6082,67.6342,67.591,67.5996,25800.0
2015-05-04 12:40:00,78.22,78.23,78.2,78.21,21700.0,67.5996,67.6082,67.5823,67.591,21700.0
2015-05-04 12:45:00,78.2,78.21,78.17,78.17,21900.0,67.5823,67.591,67.5564,67.5564,21900.0
2015-05-04 12:50:00,78.18,78.21,78.17,78.21,22400.0,67.565,67.591,67.5564,67.591,22400.0
2015-05-04 12:55:00,78.2,78.27,78.2,78.26,21800.0,67.5823,67.6428,67.5823,67.6342,21800.0
2015-05-04 13:00:00,78.25,78.29,78.23,78.27,21100.0,67.6255,67.6601,67.6082,67.6428,21100.0
2015-05-04 13:05:00,78.27,78.27,78.2,78.24,28300.0,67.6428,67.6428,67.5823,67.6169,28300.0
2015-05-04 13:10:00,78.24,78.28,78.22,78.25,25400.0,67.6169,67.6514,67.5996,67.6255,25400.0
2015-05-04 13:15:00,78.25,78.27,78.22,78.26,24300.0,67.6255,67.6428,67.5996,67.6342,24300.0
2015-05-04 13:20:00,78.26,78.28,78.25,78.28,23300.0,67.6342,67.6514,67.6255,67.6514,23300.0
2015-05-04 13:25:00,78.28,78.3,78.26,78.29,20200.0,67.6514,67.6687,67.6342,67.6601,20200.0
2015-05-04 13:30:00,78.29,78.32,78.26,78.29,29100.0,67.6601,67.686,67.6342,67.6601,29100.0
2015-05-04 13:35:00,78.3,78.31,78.27,78.28,22300.0,67.6687,67.6774,67.6428,67.6514,22300.0
2015-05-04 13:40:00,78.28,78.31,78.26,78.3,27400.0,67.6514,67.6774,67.6342,67.6687,27400.0
2015-05-04 13:45:00,78.3,78.3,78.25,78.27,17100.0,67.6687,67.6687,67.6255,67.6428,17100.0
2015-05-04 13:50:00,78.28,78.3,78.26,78.26,12600.0,67.6514,67.6687,67.6342,67.6342,12600.0
2015-05-04 13:55:00,78.26,78.28,78.24,78.27,23600.0,67.6342,67.6514,67.6169,67.6428,23600.0
2015-05-04 14:00:00,78.27,78.3,78.24,78.25,23600.0,67.6428,67.6687,67.6169,67.6255,23600.0
2015-05-04 14:05:00,78.25,78.32,78.24,78.31,36700.0,67.6255,67.686,67.6169,67.6774,36700.0
2015-05-04 14:10:00,78.32,78.34,78.26,78.27,28700.0,67.686,67.7033,67.6342,67.6428,28700.0
2015-05-04 14:15:00,78.27,78.34,78.27,78.33,16400.0,67.6428,67.7033,67.6428,67.6947,16400.0
2015-05-04 14:20:00,78.34,78.35,78.3,78.34,31500.0,67.7033,67.7119,67.6687,67.7033,31500.0
2015-05-04 14:25:00,78.34,78.35,78.31,78.31,27100.0,67.7033,67.7119,67.6774,67.6774,27100.0
2015-05-04 14:30:00,78.32,78.34,78.3,78.33,34600.0,67.686,67.7033,67.6687,67.6947,34600.0
2015-05-04 14:35:00,78.33,78.34,78.3,78.32,40000.0,67.6947,67.7033,67.6687,67.686,40000.0
2015-05-04 14:40:00,78.32,78.33,78.29,78.29,26400.0,67.686,67.6947,67.6601,67.6601,26400.0
2015-05-04 14:45:00,78.29,78.3,78.22,78.25,58800.0,67.6601,67.6687,67.5996,67.6255,58800.0
2015-05-04 14:50:00,78.25,78.3,78.23,78.29,27700.0,67.6255,67.6687,67.6082,67.6601,27700.0
2015-05-04 14:55:00,78.28,78.32,78.28,78.31,19600.0,67.6514,67.686,67.6514,67.6774,19600.0
2015-05-04 15:00:00,78.31,78.31,78.25,78.26,34400.0,67.6774,67.6774,67.6255,67.6342,34400.0
2015-05-04 15:05:00,78.25,78.27,78.23,78.24,37400.0,67.6255,67.6428,67.6082,67.6169,37400.0
2015-05-04 15:10:00,78.24,78.27,78.23,78.26,38600.0,67.6169,67.6428,67.6082,67.6342,38600.0
2015-05-04 15:15:00,78.26,78.37,78.24,78.35,63300.0,67.6342,67.7292,67.6169,67.7119,63300.0
2015-05-04 15:20:00,78.34,78.37,78.34,78.36,38400.0,67.7033,67.7292,67.7033,67.7206,38400.0
2015-05-04 15:25:00,78.35,78.38,78.34,78.34,39900.0,67.7119,67.7379,67.7033,67.7033,39900.0
2015-05-04 15:30:00,78.34,78.38,78.31,78.37,61300.0,67.7033,67.7379,67.6774,67.7292,61300.0
2015-05-04 15:35:00,78.37,78.38,78.34,78.35,33900.0,67.7292,67.7379,67.7033,67.7119,33900.0
2015-05-04 15:40:00,78.34,78.35,78.29,78.3,72700.0,67.7033,67.7119,67.6601,67.6687,72700.0
2015-05-04 15:45:00,78.3,78.31,78.27,78.28,93500.0,67.6687,67.6774,67.6428,67.6514,93500.0
2015-05-04 15:50:00,78.27,78.29,78.24,78.26,86800.0,67.6428,67.6601,67.6169,67.6342,86800.0
2015-05-04 15:55:00,78.25,78.29,78.25,78.28,169400.0,67.6255,67.6601,67.6255,67.6514,169400.0
2015-05-05 09:30:00,77.98,78.24,77.91,78.1,152800.0,67.3922,67.6169,67.3317,67.4959,152800.0
2015-05-05 09:35:00,78.1,78.28,78.1,78.16,66900.0,67.4959,67.6514,67.4959,67.5477,66900.0
2015-05-05 09:40:00,78.17,78.25,78.15,78.23,50800.0,67.5564,67.6255,67.5391,67.6082,50800.0
2015-05-05 09:45:00,78.22,78.31,78.2,78.29,56200.0,67.5996,67.6774,67.5823,67.6601,56200.0
2015-05-05 09:50:00,78.28,78.34,78.2,78.24,55400.0,67.6514,67.7033,67.5823,67.6169,55400.0
2015-05-05 09:55:00,78.22,78.33,78.18,78.3,54100.0,67.5996,67.6947,67.565,67.6687,54100.0
2015-05-05 10:00:00,78.33,78.33,78.2,78.2,106600.0,67.6947,67.6947,67.5823,67.5823,106600.0
2015-05-05 10:05:00,78.19,78.21,78.15,78.2,55400.0,67.5737,67.591,67.5391,67.5823,55400.0
2015-05-05 10:10:00,78.2,78.26,78.16,78.26,40800.0,67.5823,67.6342,67.5477,67.6342,40800.0
2015-05-05 10:15:00,78.25,78.25,78.14,78.22,24900.0,67.6255,67.6255,67.5305,67.5996,24900.0
2015-05-05 10:20:00,78.21,78.36,78.18,78.33,67200.0,67.591,67.7206,67.565,67.6947,67200.0
2015-05-05 10:25:00,78.33,78.39,78.29,78.34,19900.0,67.6947,67.7465,67.6601,67.7033,19900.0
2015-05-05 10:30:00,78.34,78.4,78.31,78.37,33200.0,67.7033,67.7552,67.6774,67.7292,33200.0
2015-05-05 10:35:00,78.36,78.39,78.32,78.33,27600.0,67.7206,67.7465,67.686,67.6947,27600.0
2015-05-05 10:40:00,78.32,78.38,78.26,78.37,34300.0,67.686,67.7379,67.6342,67.7292,34300.0
2015-05-05 10:45:00,78.37,78.48,78.36,78.47,44400.0,67.7292,67.8243,67.7206,67.8157,44400.0
2015-05-05 10:50:00,78.47,78.5,78.43,78.47,73900.0,67.8157,67.8416,67.7811,67.8157,73900.0
2015-05-05 10:55:00,78.47,78.49,78.41,78.41,65900.0,67.8157,67.8329,67.7638,67.7638,65900.0
2015-05-05 11:00:00,78.41,78.49,78.3,78.33,106900.0,67.7638,67.8329,67.6687,67.6947,106900.0
2015-05-05 11:05:00,78.33,78.33,78.23,78.26,51700.0,67.6947,67.6947,67.6082,67.6342,51700.0
2015-05-05 11:10:00,78.25,78.33,78.25,78.32,31400.0,67.6255,67.6947,67.6255,67.686,31400.0
2015-05-05 11:15:00,78.32,78.32,78.26,78.27,31600.0,67.686,67.686,67.6342,67.6428,31600.0
2015-05-05 11:20:00,78.28,78.3,78.23,78.25,52200.0,67.6514,67.6687,67.6082,67.6255,52200.0
2015-05-05 11:25:00,78.24,78.3,78.22,78.27,49200.0,67.6169,67.6687,67.5996,67.6428,49200.0
2015-05-05 11:30:00,78.27,78.27,78.15,78.17,43600.0,67.6428,67.6428,67.5391,67.5564,43600.0
2015-05-05 11:35:00,78.18,78.22,78.16,78.17,25400.0,67.565,67.5996,67.5477,67.5564,25400.0
2015-05-05 11:40:00,78.18,78.26,78.17,78.26,18400.0,67.565,67.6342,67.5564,67.6342,18400.0
2015-05-05 11:45:00,78.25,78.27,78.21,78.25,21200.0,67.6255,67.6428,67.591,67.6255,21200.0
2015-05-05 11:50:00,78.25,78.29,78.23,78.25,25000.0,67.6255,67.6601,67.6082,67.6255,25000.0
2015-05-05 11:55:00,78.24,78.28,78.23,78.26,35100.0,67.6169,67.6514,67.6082,67.6342,35100.0
2015-05-05 12:00:00,78.26,78.32,78.26,78.27,15900.0,67.6342,67.686,67.6342,67.6428,15900.0
2015-05-05 12:05:00,78.27,78.4,78.27,78.4,24100.0,67.6428,67.7552,67.6428,67.7552,24100.0
2015-05-05 12:10:00,78.4,78.46,78.38,78.46,13800.0,67.7552,67.807,67.7379,67.807,13800.0
2015-05-05 12:15:00,78.46,78.48,78.41,78.43,21900.0,67.807,67.8243,67.7638,67.7811,21900.0
2015-05-05 12:20:00,78.43,78.51,78.42,78.51,57600.0,67.7811,67.8502,67.7724,67.8502,57600.0
2015-05-05 12:25:00,78.51,78.52,78.42,78.45,26700.0,67.8502,67.8589,67.7724,67.7984,26700.0
2015-05-05 12:30:00,78.45,78.45,78.4,78.41,12800.0,67.7984,67.7984,67.7552,67.7638,12800.0
2015-05-05 12:35:00,78.41,78.44,78.39,78.39,16100.0,67.7638,67.7897,67.7465,67.7465,16100.0
2015-05-05 12:40:00,78.39,78.44,78.37,78.42,29700.0,67.7465,67.7897,67.7292,67.7724,29700.0
2015-05-05 12:45:00,78.42,78.47,78.41,78.45,16900.0,67.7724,67.8157,67.7638,67.7984,16900.0
2015-05-05 12:50:00,78.45,78.46,78.35,78.38,22200.0,67.7984,67.807,67.7119,67.7379,22200.0
2015-05-05 12:55:00,78.39,78.39,78.35,78.37,12700.0,67.7465,67.7465,67.7119,67.7292,12700.0
2015-05-05 13:00:00,78.36,78.38,78.31,78.32,39000.0,67.7206,67.7379,67.6774,67.686,39000.0
2015-05-05 13:05:00,78.31,78.32,78.26,78.26,32000.0,67.6774,67.686,67.6342,67.6342,32000.0
2015-05-05 13:10:00,78.26,78.29,78.23,78.24,38700.0,67.6342,67.6601,67.6082,67.6169,38700.0
2015-05-05 13:15:00,78.25,78.28,78.19,78.24,28500.0,67.6255,67.6514,67.5737,67.6169,28500.0
2015-05-05 13:20:00,78.24,78.27,78.18,78.26,33300.0,67.6169,67.6428,67.565,67.6342,33300.0
2015-05-05 13:25:00,78.26,78.28,78.23,78.27,15300.0,67.6342,67.6514,67.6082,67.6428,15300.0
2015-05-05 13:30:00,78.27,78.29,78.24,78.27,10800.0,67.6428,67.6601,67.6169,67.6428,10800.0
2015-05-05 13:35:00,78.27,78.34,78.27,78.31,18100.0,67.6428,67.7033,67.6428,67.6774,18100.0
2015-05-05 13:40:00,78.31,78.34,78.27,78.3,24900.0,67.6774,67.7033,67.6428,67.6687,24900.0
2015-05-05 13:45:00,78.31,78.33,78.27,78.32,16200.0,67.6774,67.6947,67.6428,67.686,16200.0
2015-05-05 13:50:00,78.31,78.34,78.24,78.27,19200.0,67.6774,67.7033,67.6169,67.6428,19200.0
2015-05-05 13:55:00,78.26,78.26,78.2,78.23,19000.0,67.6342,67.6342,67.5823,67.6082,19000.0
2015-05-05 14:00:00,78.23,78.24,78.18,78.21,30800.0,67.6082,67.6169,67.565,67.591,30800.0
2015-05-05 14:05:00,78.2,78.23,78.16,78.2,20700.0,67.5823,67.6082,67.5477,67.5823,20700.0
2015-05-05 14:10:00,78.2,78.25,78.2,78.25,20100.0,67.5823,67.6255,67.5823,67.6255,20100.0
2015-05-05 14:15:00,78.25,78.28,78.2,78.27,37900.0,67.6255,67.6514,67.5823,67.6428,37900.0
2015-05-05 14:20:00,78.27,78.29,78.18,78.19,84900.0,67.6428,67.6601,67.565,67.5737,84900.0
2015-05-05 14:25:00,78.18,78.19,78.06,78.06,63500.0,67.565,67.5737,67.4613,67.4613,63500.0
2015-05-05 14:30:00,78.06,78.18,78.05,78.16,56700.0,67.4613,67.565,67.4527,67.5477,56700.0
2015-05-05 14:35:00,78.15,78.16,78.09,78.09,31800.0,67.5391,67.5477,67.4872,67.4872,31800.0
2015-05-05 14:40:00,78.09,78.12,78.02,78.03,103800.0,67.4872,67.5132,67.4268,67.4354,103800.0
2015-05-05 14:45:00,78.04,78.09,78.0,78.05,37800.0,67.444,67.4872,67.4095,67.4527,37800.0
2015-05-05 14:50:00,78.04,78.04,77.89,77.9,99300.0,67.444,67.444,67.3144,67.323,99300.0
2015-05-05 14:55:00,77.9,77.95,77.9,77.92,44100.0,67.323,67.3663,67.323,67.3403,44100.0
2015-05-05 15:00:00,77.92,77.96,77.89,77.9,61000.0,67.3403,67.3749,67.3144,67.323,61000.0
2015-05-05 15:05:00,77.9,77.91,77.78,77.82,99200.0,67.323,67.3317,67.2193,67.2539,99200.0
2015-05-05 15:10:00,77.82,77.88,77.78,77.88,70500.0,67.2539,67.3058,67.2193,67.3058,70500.0
2015-05-05 15:15:00,77.87,77.88,77.82,77.83,53800.0,67.2971,67.3058,67.2539,67.2625,53800.0
2015-05-05 15:20:00,77.83,77.84,77.78,77.83,48900.0,67.2625,67.2712,67.2193,67.2625,48900.0
2015-05-05 15:25:00,77.83,77.9,77.82,77.86,55600.0,67.2625,67.323,67.2539,67.2885,55600.0
2015-05-05 15:30:00,77.86,77.88,77.82,77.87,101800.0,67.2885,67.3058,67.2539,67.2971,101800.0
2015-05-05 15:35:00,77.88,77.93,77.82,77.92,128200.0,67.3058,67.349,67.2539,67.3403,128200.0
2015-05-05 15:40:00,77.92,77.95,77.88,77.94,54000.0,67.3403,67.3663,67.3058,67.3576,54000.0
2015-05-05 15:45:00,77.93,77.93,77.86,77.88,67600.0,67.349,67.349,67.2885,67.3058,67600.0
2015-05-05 15:50:00,77.88,77.89,77.78,77.81,76200.0,67.3058,67.3144,67.2193,67.2453,76200.0
2015-05-05 15:55:00,77.81,77.9,77.81,77.84,172600.0,67.2453,67.323,67.2453,67.2712,172600.0
2015-05-06 09:30:00,78.7,78.85,78.5,78.67,266000.0,68.0144,68.1441,67.8416,67.9885,266000.0
2015-05-06 09:35:00,78.67,78.72,78.53,78.53,122500.0,67.9885,68.0317,67.8675,67.8675,122500.0
2015-05-06 09:40:00,78.52,78.61,78.45,78.45,210200.0,67.8589,67.9366,67.7984,67.7984,210200.0
2015-05-06 09:45:00,78.45,78.57,78.32,78.35,196900.0,67.7984,67.9021,67.686,67.7119,196900.0
2015-05-06 09:50:00,78.34,78.43,78.18,78.18,108100.0,67.7033,67.7811,67.565,67.565,108100.0
2015-05-06 09:55:00,78.17,78.29,78.16,78.22,92700.0,67.5564,67.6601,67.5477,67.5996,92700.0
2015-05-06 10:00:00,78.21,78.21,78.04,78.16,72400.0,67.591,67.591,67.444,67.5477,72400.0
2015-05-06 10:05:00,78.15,78.17,77.9,77.93,196800.0,67.5391,67.5564,67.323,67.349,196800.0
2015-05-06 10:10:00,77.94,77.99,77.82,77.95,123600.0,67.3576,67.4008,67.2539,67.3663,123600.0
2015-05-06 10:15:00,77.95,78.02,77.89,77.91,46200.0,67.3663,67.4268,67.3144,67.3317,46200.0
2015-05-06 10:20:00,77.9,78.04,77.9,77.98,66500.0,67.323,67.444,67.323,67.3922,66500.0
2015-05-06 10:25:00,77.97,78.11,77.91,78.08,53000.0,67.3835,67.5045,67.3317,67.4786,53000.0
2015-05-06 10:30:00,78.09,78.19,78.06,78.11,88900.0,67.4872,67.5737,67.4613,67.5045,88900.0
2015-05-06 10:35:00,78.12,78.14,78.04,78.06,50900.0,67.5132,67.5305,67.444,67.4613,50900.0
2015-05-06 10:40:00,78.07,78.2,78.07,78.13,58800.0,67.47,67.5823,67.47,67.5218,58800.0
2015-05-06 10:45:00,78.13,78.33,78.12,78.29,80700.0,67.5218,67.6947,67.5132,67.6601,80700.0
2015-05-06 10:50:00,78.28,78.32,78.25,78.26,32400.0,67.6514,67.686,67.6255,67.6342,32400.0
2015-05-06 10:55:00,78.26,78.29,78.16,78.21,52100.0,67.6342,67.6601,67.5477,67.591,52100.0
2015-05-06 11:00:00,78.23,78.26,78.19,78.24,55800.0,67.6082,67.6342,67.5737,67.6169,55800.0
2015-05-06 11:05:00,78.24,78.32,78.23,78.29,37900.0,67.6169,67.686,67.6082,67.6601,37900.0
2015-05-06 11:10:00,78.29,78.29,78.05,78.08,56000.0,67.6601,67.6601,67.4527,67.4786,56000.0
2015-05-06 11:15:00,78.09,78.13,78.06,78.1,34000.0,67.4872,67.5218,67.4613,67.4959,34000.0
2015-05-06 11:20:00,78.08,78.09,77.99,78.0,31800.0,67.4786,67.4872,67.4008,67.4095,31800.0
2015-05-06 11:25:00,77.99,78.05,77.98,78.01,47900.0,67.4008,67.4527,67.3922,67.4181,47900.0
2015-05-06 11:30:00,78.01,78.05,77.97,78.01,55500.0,67.4181,67.4527,67.3835,67.4181,55500.0
2015-05-06 11:35:00,78.01,78.04,77.96,77.99,48300.0,67.4181,67.444,67.3749,67.4008,48300.0
2015-05-06 11:40:00,77.99,78.17,77.99,78.16,43900.0,67.4008,67.5564,67.4008,67.5477,43900.0
2015-05-06 11:45:00,78.14,78.17,78.04,78.05,24900.0,67.5305,67.5564,67.444,67.4527,24900.0
2015-05-06 11:50:00,78.05,78.06,77.99,78.02,37200.0,67.4527,67.4613,67.4008,67.4268,37200.0
2015-05-06 11:55:00,78.03,78.04,77.98,78.0,20500.0,67.4354,67.444,67.3922,67.4095,20500.0
2015-05-06 12:00:00,78.0,78.01,77.91,77.92,31600.0,67.4095,67.4181,67.3317,67.3403,31600.0
2015-05-06 12:05:00,77.92,77.92,77.82,77.88,39100.0,67.3403,67.3403,67.2539,67.3058,39100.0
2015-05-06 12:10:00,77.87,77.89,77.83,77.88,34900.0,67.2971,67.3144,67.2625,67.3058,34900.0
2015-05-06 12:15:00,77.88,77.98,77.87,77.98,21900.0,67.3058,67.3922,67.2971,67.3922,21900.0
2015-05-06 12:20:00,77.98,78.06,77.98,78.04,38600.0,67.3922,67.4613,67.3922,67.444,38600.0
2015-05-06 12:25:00,78.04,78.04,77.9,77.91,21300.0,67.444,67.444,67.323,67.3317,21300.0
2015-05-06 12:30:00,77.9,77.99,77.88,77.99,21300.0,67.323,67.4008,67.3058,67.4008,21300.0
2015-05-06 12:35:00,77.99,78.03,77.94,78.02,27400.0,67.4008,67.4354,67.3576,67.4268,27400.0
2015-05-06 12:40:00,78.02,78.05,77.89,77.9,29700.0,67.4268,67.4527,67.3144,67.323,29700.0
2015-05-06 12:45:00,77.9,77.94,77.89,77.93,18800.0,67.323,67.3576,67.3144,67.349,18800.0
2015-05-06 12:50:00,77.93,77.94,77.83,77.83,22700.0,67.349,67.3576,67.2625,67.2625,22700.0
2015-05-06 12:55:00,77.83,77.9,77.82,77.86,30500.0,67.2625,67.323,67.2539,67.2885,30500.0
2015-05-06 13:00:00,77.86,77.86,77.78,77.78,42700.0,67.2885,67.2885,67.2193,67.2193,42700.0
2015-05-06 13:05:00,77.77,77.84,77.77,77.81,26900.0,67.2107,67.2712,67.2107,67.2453,26900.0
2015-05-06 13:10:00,77.8,77.84,77.8,77.83,25800.0,67.2366,67.2712,67.2366,67.2625,25800.0
2015-05-06 13:15:00,77.82,77.83,77.78,77.81,45000.0,67.2539,67.2625,67.2193,67.2453,45000.0
2015-05-06 13:20:00,77.81,77.85,77.8,77.82,37000.0,67.2453,67.2798,67.2366,67.2539,37000.0
2015-05-06 13:25:00,77.82,77.82,77.75,77.75,40300.0,67.2539,67.2539,67.1934,67.1934,40300.0
2015-05-06 13:30:00,77.74,77.74,77.6,77.66,60400.0,67.1848,67.1848,67.0638,67.1156,60400.0
2015-05-06 13:35:00,77.66,77.68,77.56,77.67,33900.0,67.1156,67.1329,67.0292,67.1243,33900.0
2015-05-06 13:40:00,77.67,77.75,77.65,77.7,39600.0,67.1243,67.1934,67.107,67.1502,39600.0
2015-05-06 13:45:00,77.7,77.71,77.6,77.66,37300.0,67.1502,67.1588,67.0638,67.1156,37300.0
2015-05-06 13:50:00,77.65,77.66,77.6,77.63,46400.0,67.107,67.1156,67.0638,67.0897,46400.0
2015-05-06 13:55:00,77.64,77.73,77.64,77.69,42200.0,67.0983,67.1761,67.0983,67.1416,42200.0
2015-05-06 14:00:00,77.7,77.71,77.65,77.69,46700.0,67.1502,67.1588,67.107,67.1416,46700.0
2015-05-06 14:05:00,77.69,77.74,77.67,77.72,40800.0,67.1416,67.1848,67.1243,67.1675,40800.0
2015-05-06 14:10:00,77.72,77.72,77.67,77.69,46700.0,67.1675,67.1675,67.1243,67.1416,46700.0
2015-05-06 14:15:00,77.7,77.78,77.69,77.73,42300.0,67.1502,67.2193,67.1416,67.1761,42300.0
2015-05-06 14:20:00,77.72,77.73,77.65,77.68,46900.0,67.1675,67.1761,67.107,67.1329,46900.0
2015-05-06 14:25:00,77.69,77.69,77.6,77.65,22600.0,67.1416,67.1416,67.0638,67.107,22600.0
2015-05-06 14:30:00,77.65,77.65,77.53,77.56,42200.0,67.107,67.107,67.0033,67.0292,42200.0
2015-05-06 14:35:00,77.57,77.58,77.47,77.48,83500.0,67.0379,67.0465,66.9514,66.9601,83500.0
2015-05-06 14:40:00,77.49,77.52,77.41,77.5,71600.0,66.9687,66.9946,66.8996,66.9774,71600.0
2015-05-06 14:45:00,77.48,77.49,77.4,77.44,94900.0,66.9601,66.9687,66.8909,66.9255,94900.0
2015-05-06 14:50:00,77.45,77.47,77.4,77.44,68600.0,66.9341,66.9514,66.8909,66.9255,68600.0
2015-05-06 14:55:00,77.45,77.48,77.39,77.46,105500.0,66.9341,66.9601,66.8823,66.9428,105500.0
2015-05-06 15:00:00,77.47,77.48,77.44,77.44,58700.0,66.9514,66.9601,66.9255,66.9255,58700.0
2015-05-06 15:05:00,77.44,77.47,77.4,77.47,73300.0,66.9255,66.9514,66.8909,66.9514,73300.0
2015-05-06 15:10:00,77.46,77.5,77.44,77.49,111700.0,66.9428,66.9774,66.9255,66.9687,111700.0
2015-05-06 15:15:00,77.49,77.49,77.41,77.44,67800.0,66.9687,66.9687,66.8996,66.9255,67800.0
2015-05-06 15:20:00,77.44,77.53,77.43,77.5,116300.0,66.9255,67.0033,66.9169,66.9774,116300.0
2015-05-06 15:25:00,77.5,77.57,77.49,77.56,69900.0,66.9774,67.0379,66.9687,67.0292,69900.0
2015-05-06 15:30:00,77.55,77.61,77.51,77.51,90500.0,67.0206,67.0724,66.986,66.986,90500.0
2015-05-06 15:35:00,77.52,77.66,77.51,77.63,84800.0,66.9946,67.1156,66.986,67.0897,84800.0
2015-05-06 15:40:00,77.64,77.72,77.61,77.63,128400.0,67.0983,67.1675,67.0724,67.0897,128400.0
2015-05-06 15:45:00,77.63,77.76,77.63,77.71,114800.0,67.0897,67.2021,67.0897,67.1588,114800.0
2015-05-06 15:50:00,77.72,77.77,77.7,77.7,124200.0,67.1675,67.2107,67.1502,67.1502,124200.0
2015-05-06 15:55:00,77.71,77.87,77.7,77.87,195000.0,67.1588,67.2971,67.1502,67.2971,195000.0
2015-05-07 09:30:00,77.84,77.92,77.6,77.81,148800.0,67.2712,67.3403,67.0638,67.2453,148800.0
2015-05-07 09:35:00,77.79,78.04,77.72,77.99,216200.0,67.228,67.444,67.1675,67.4008,216200.0
2015-05-07 09:40:00,77.96,78.11,77.91,78.0,305800.0,67.3749,67.5045,67.3317,67.4095,305800.0
2015-05-07 09:45:00,78.02,78.12,77.98,78.09,312900.0,67.4268,67.5132,67.3922,67.4872,312900.0
2015-05-07 09:50:00,78.1,78.17,77.99,78.08,233500.0,67.4959,67.5564,67.4008,67.4786,233500.0
2015-05-07 09:55:00,78.05,78.06,77.93,77.96,71100.0,67.4527,67.4613,67.349,67.3749,71100.0
2015-05-07 10:00:00,77.94,78.04,77.9,78.03,99800.0,67.3576,67.444,67.323,67.4354,99800.0
2015-05-07 10:05:00,78.03,78.1,77.98,78.05,144600.0,67.4354,67.4959,67.3922,67.4527,144600.0
2015-05-07 10:10:00,78.05,78.07,78.0,78.07,40300.0,67.4527,67.47,67.4095,67.47,40300.0
2015-05-07 10:15:00,78.07,78.09,77.98,78.05,76300.0,67.47,67.4872,67.3922,67.4527,76300.0
2015-05-07 10:20:00,78.06,78.1,77.99,78.06,86300.0,67.4613,67.4959,67.4008,67.4613,86300.0
2015-05-07 10:25:00,78.07,78.11,78.01,78.09,80700.0,67.47,67.5045,67.4181,67.4872,80700.0
2015-05-07 10:30:00,78.07,78.1,77.99,77.99,75000.0,67.47,67.4959,67.4008,67.4008,75000.0
2015-05-07 10:35:00,78.0,78.1,77.98,78.06,70700.0,67.4095,67.4959,67.3922,67.4613,70700.0
2015-05-07 10:40:00,78.07,78.13,78.06,78.09,110800.0,67.47,67.5218,67.4613,67.4872,110800.0
2015-05-07 10:45:00,78.1,78.13,78.07,78.1,68100.0,67.4959,67.5218,67.47,67.4959,68100.0
2015-05-07 10:50:00,78.1,78.21,78.07,78.19,101700.0,67.4959,67.591,67.47,67.5737,101700.0
2015-05-07 10:55:00,78.2,78.27,78.17,78.24,50000.0,67.5823,67.6428,67.5564,67.6169,50000.0
2015-05-07 11:00:00,78.23,78.3,78.22,78.28,35100.0,67.6082,67.6687,67.5996,67.6514,35100.0
2015-05-07 11:05:00,78.28,78.3,78.23,78.24,51700.0,67.6514,67.6687,67.6082,67.6169,51700.0
2015-05-07 11:10:00,78.24,78.31,78.23,78.31,70000.0,67.6169,67.6774,67.6082,67.6774,70000.0
2015-05-07 11:15:00,78.31,78.42,78.29,78.39,49800.0,67.6774,67.7724,67.6601,67.7465,49800.0
2015-05-07 11:20:00,78.39,78.49,78.38,78.48,47300.0,67.7465,67.8329,67.7379,67.8243,47300.0
2015-05-07 11:25:00,78.48,78.55,78.47,78.52,92200.0,67.8243,67.8848,67.8157,67.8589,92200.0
2015-05-07 11:30:00,78.52,78.53,78.47,78.5,59100.0,67.8589,67.8675,67.8157,67.8416,59100.0
2015-05-07 11:35:00,78.5,78.51,78.45,78.46,317100.0,67.8416,67.8502,67.7984,67.807,317100.0
2015-05-07 11:40:00,78.46,78.47,78.42,78.42,51500.0,67.807,67.8157,67.7724,67.7724,51500.0
2015-05-07 11:45:00,78.43,78.47,78.41,78.47,249800.0,67.7811,67.8157,67.7638,67.8157,249800.0
2015-05-07 11:50:00,78.46,78.47,78.4,78.45,41100.0,67.807,67.8157,67.7552,67.7984,41100.0
2015-05-07 11:55:00,78.45,78.49,78.43,78.45,246200.0,67.7984,67.8329,67.7811,67.7984,246200.0
2015-05-07 12:00:00,78.43,78.49,78.42,78.46,83000.0,67.7811,67.8329,67.7724,67.807,83000.0
2015-05-07 12:05:00,78.47,78.49,78.43,78.49,43000.0,67.8157,67.8329,67.7811,67.8329,43000.0
2015-05-07 12:10:00,78.49,78.5,78.45,78.48,105700.0,67.8329,67.8416,67.7984,67.8243,105700.0
2015-05-07 12:15:00,78.47,78.56,78.45,78.54,329400.0,67.8157,67.8934,67.7984,67.8761,329400.0
2015-05-07 12:20:00,78.55,78.57,78.51,78.55,65700.0,67.8848,67.9021,67.8502,67.8848,65700.0
2015-05-07 12:25:00,78.55,78.55,78.49,78.51,71900.0,67.8848,67.8848,67.8329,67.8502,71900.0
2015-05-07 12:30:00,78.51,78.54,78.49,78.53,79800.0,67.8502,67.8761,67.8329,67.8675,79800.0
2015-05-07 12:35:00,78.52,78.53,78.49,78.53,22400.0,67.8589,67.8675,67.8329,67.8675,22400.0
2015-05-07 12:40:00,78.52,78.54,78.49,78.51,51000.0,67.8589,67.8761,67.8329,67.8502,51000.0
2015-05-07 12:45:00,78.5,78.5,78.35,78.37,64500.0,67.8416,67.8416,67.7119,67.7292,64500.0
2015-05-07 12:50:00,78.38,78.39,78.34,78.34,44500.0,67.7379,67.7465,67.7033,67.7033,44500.0
2015-05-07 12:55:00,78.33,78.39,78.33,78.36,32800.0,67.6947,67.7465,67.6947,67.7206,32800.0
2015-05-07 13:00:00,78.36,78.42,78.33,78.33,33200.0,67.7206,67.7724,67.6947,67.6947,33200.0
2015-05-07 13:05:00,78.34,78.35,78.28,78.29,30700.0,67.7033,67.7119,67.6514,67.6601,30700.0
2015-05-07 13:10:00,78.3,78.33,78.27,78.29,56500.0,67.6687,67.6947,67.6428,67.6601,56500.0
2015-05-07 13:15:00,78.3,78.4,78.29,78.4,53000.0,67.6687,67.7552,67.6601,67.7552,53000.0
2015-05-07 13:20:00,78.4,78.44,78.37,78.4,31900.0,67.7552,67.7897,67.7292,67.7552,31900.0
2015-05-07 13:25:00,78.41,78.5,78.39,78.45,34600.0,67.7638,67.8416,67.7465,67.7984,34600.0
2015-05-07 13:30:00,78.45,78.5,78.41,78.5,32700.0,67.7984,67.8416,67.7638,67.8416,32700.0
2015-05-07 13:35:00,78.49,78.54,78.48,78.52,43700.0,67.8329,67.8761,67.8243,67.8589,43700.0
2015-05-07 13:40:00,78.53,78.55,78.48,78.52,17100.0,67.8675,67.8848,67.8243,67.8589,17100.0
2015-05-07 13:45:00,78.52,78.55,78.48,78.52,30700.0,67.8589,67.8848,67.8243,67.8589,30700.0
2015-05-07 13:50:00,78.52,78.56,78.49,78.49,33600.0,67.8589,67.8934,67.8329,67.8329,33600.0
2015-05-07 13:55:00,78.49,78.5,78.45,78.47,44700.0,67.8329,67.8416,67.7984,67.8157,44700.0
2015-05-07 14:00:00,78.47,78.56,78.47,78.53,55200.0,67.8157,67.8934,67.8157,67.8675,55200.0
2015-05-07 14:05:00,78.54,78.57,78.52,78.56,23500.0,67.8761,67.9021,67.8589,67.8934,23500.0
2015-05-07 14:10:00,78.57,78.58,78.41,78.43,76400.0,67.9021,67.9107,67.7638,67.7811,76400.0
2015-05-07 14:15:00,78.44,78.52,78.42,78.52,60900.0,67.7897,67.8589,67.7724,67.8589,60900.0
2015-05-07 14:20:00,78.52,78.6,78.51,78.6,37500.0,67.8589,67.928,67.8502,67.928,37500.0
2015-05-07 14:25:00,78.6,78.67,78.6,78.62,46200.0,67.928,67.9885,67.928,67.9453,46200.0
2015-05-07 14:30:00,78.62,78.63,78.59,78.61,34200.0,67.9453,67.9539,67.9194,67.9366,34200.0
2015-05-07 14:35:00,78.61,78.61,78.56,78.57,23100.0,67.9366,67.9366,67.8934,67.9021,23100.0
2015-05-07 14:40:00,78.58,78.58,78.54,78.56,27600.0,67.9107,67.9107,67.8761,67.8934,27600.0
2015-05-07 14:45:00,78.57,78.59,78.53,78.54,35500.0,67.9021,67.9194,67.8675,67.8761,35500.0
2015-05-07 14:50:00,78.55,78.64,78.54,78.64,35000.0,67.8848,67.9626,67.8761,67.9626,35000.0
2015-05-07 14:55:00,78.65,78.67,78.61,78.65,55900.0,67.9712,67.9885,67.9366,67.9712,55900.0
2015-05-07 15:00:00,78.66,78.67,78.6,78.67,58900.0,67.9799,67.9885,67.928,67.9885,58900.0
2015-05-07 15:05:00,78.67,78.7,78.66,78.7,69800.0,67.9885,68.0144,67.9799,68.0144,69800.0
2015-05-07 15:10:00,78.7,78.74,78.64,78.64,87900.0,68.0144,68.049,67.9626,67.9626,87900.0
2015-05-07 15:15:00,78.64,78.65,78.5,78.51,130900.0,67.9626,67.9712,67.8416,67.8502,130900.0
2015-05-07 15:20:00,78.52,78.55,78.48,78.53,80100.0,67.8589,67.8848,67.8243,67.8675,80100.0
2015-05-07 15:25:00,78.53,78.63,78.52,78.63,83800.0,67.8675,67.9539,67.8589,67.9539,83800.0
2015-05-07 15:30:00,78.64,78.64,78.59,78.6,82700.0,67.9626,67.9626,67.9194,67.928,82700.0
2015-05-07 15:35:00,78.6,78.61,78.57,78.59,81000.0,67.928,67.9366,67.9021,67.9194,81000.0
2015-05-07 15:40:00,78.59,78.59,78.45,78.46,106700.0,67.9194,67.9194,67.7984,67.807,106700.0
2015-05-07 15:45:00,78.46,78.49,78.43,78.48,183200.0,67.807,67.8329,67.7811,67.8243,183200.0
2015-05-07 15:50:00,78.48,78.51,78.44,78.46,198400.0,67.8243,67.8502,67.7897,67.807,198400.0
2015-05-07 15:55:00,78.46,78.5,78.41,78.43,398400.0,67.807,67.8416,67.7638,67.7811,398400.0
2015-05-08 09:30:00,78.89,79.05,78.84,78.86,157500.0,68.1786,68.3169,68.1354,68.1527,157500.0
2015-05-08 09:35:00,78.86,78.95,78.77,78.84,68300.0,68.1527,68.2305,68.0749,68.1354,68300.0
2015-05-08 09:40:00,78.84,79.11,78.82,79.09,128400.0,68.1354,68.3688,68.1181,68.3515,128400.0
2015-05-08 09:45:00,79.09,79.11,78.97,79.0,57300.0,68.3515,68.3688,68.2478,68.2737,57300.0
2015-05-08 09:50:00,78.99,79.09,78.98,79.03,89500.0,68.265,68.3515,68.2564,68.2996,89500.0
2015-05-08 09:55:00,79.04,79.1,79.03,79.06,69800.0,68.3083,68.3601,68.2996,68.3255,69800.0
2015-05-08 10:00:00,79.05,79.09,78.99,79.04,64800.0,68.3169,68.3515,68.265,68.3083,64800.0
2015-05-08 10:05:00,79.04,79.09,79.02,79.07,60400.0,68.3083,68.3515,68.291,68.3342,60400.0
2015-05-08 10:10:00,79.05,79.1,79.04,79.08,150100.0,68.3169,68.3601,68.3083,68.3428,150100.0
2015-05-08 10:15:00,79.07,79.1,79.04,79.08,53900.0,68.3342,68.3601,68.3083,68.3428,53900.0
2015-05-08 10:20:00,79.08,79.25,79.08,79.23,143900.0,68.3428,68.4897,68.3428,68.4725,143900.0
2015-05-08 10:25:00,79.24,79.25,79.17,79.22,59000.0,68.4811,68.4897,68.4206,68.4638,59000.0
2015-05-08 10:30:00,79.22,79.29,79.15,79.16,58900.0,68.4638,68.5243,68.4033,68.412,58900.0
2015-05-08 10:35:00,79.16,79.16,79.08,79.11,49700.0,68.412,68.412,68.3428,68.3688,49700.0
2015-05-08 10:40:00,79.11,79.17,79.1,79.13,74100.0,68.3688,68.4206,68.3601,68.386,74100.0
2015-05-08 10:45:00,79.15,79.21,79.15,79.21,34200.0,68.4033,68.4552,68.4033,68.4552,34200.0
2015-05-08 10:50:00,79.22,79.24,79.18,79.22,36500.0,68.4638,68.4811,68.4293,68.4638,36500.0
2015-05-08 10:55:00,79.22,79.32,79.21,79.31,55000.0,68.4638,68.5502,68.4552,68.5416,55000.0
2015-05-08 11:00:00,79.31,79.34,79.26,79.29,46500.0,68.5416,68.5675,68.4984,68.5243,46500.0
2015-05-08 11:05:00,79.29,79.39,79.27,79.38,82600.0,68.5243,68.6107,68.507,68.6021,82600.0
2015-05-08 11:10:00,79.39,79.46,79.37,79.45,93200.0,68.6107,68.6712,68.5935,68.6626,93200.0
2015-05-08 11:15:00,79.45,79.46,79.34,79.35,84700.0,68.6626,68.6712,68.5675,68.5762,84700.0
2015-05-08 11:20:00,79.36,79.37,79.34,79.35,47800.0,68.5848,68.5935,68.5675,68.5762,47800.0
2015-05-08 11:25:00,79.36,79.39,79.34,79.36,79700.0,68.5848,68.6107,68.5675,68.5848,79700.0
2015-05-08 11:30:00,79.35,79.43,79.35,79.42,79300.0,68.5762,68.6453,68.5762,68.6367,79300.0
2015-05-08 11:35:00,79.42,79.46,79.42,79.45,80800.0,68.6367,68.6712,68.6367,68.6626,80800.0
2015-05-08 11:40:00,79.45,79.6,79.45,79.59,106200.0,68.6626,68.7922,68.6626,68.7836,106200.0
2015-05-08 11:45:00,79.58,79.59,79.49,79.52,52600.0,68.7749,68.7836,68.6972,68.7231,52600.0
2015-05-08 11:50:00,79.51,79.63,79.48,79.62,45500.0,68.7144,68.8182,68.6885,68.8095,45500.0
2015-05-08 11:55:00,79.63,79.64,79.58,79.59,48300.0,68.8182,68.8268,68.7749,68.7836,48300.0
2015-05-08 12:00:00,79.6,79.62,79.56,79.58,48400.0,68.7922,68.8095,68.7577,68.7749,48400.0
2015-05-08 12:05:00,79.58,79.61,79.57,79.59,36200.0,68.7749,68.8009,68.7663,68.7836,36200.0
2015-05-08 12:10:00,79.58,79.6,79.54,79.54,41000.0,68.7749,68.7922,68.7404,68.7404,41000.0
2015-05-08 12:15:00,79.55,79.58,79.53,79.54,41400.0,68.749,68.7749,68.7317,68.7404,41400.0
2015-05-08 12:20:00,79.54,79.55,79.46,79.48,42800.0,68.7404,68.749,68.6712,68.6885,42800.0
2015-05-08 12:25:00,79.48,79.5,79.46,79.46,24700.0,68.6885,68.7058,68.6712,68.6712,24700.0
2015-05-08 12:30:00,79.46,79.48,79.43,79.43,79600.0,68.6712,68.6885,68.6453,68.6453,79600.0
2015-05-08 12:35:00,79.43,79.47,79.4,79.42,30600.0,68.6453,68.6799,68.6194,68.6367,30600.0
2015-05-08 12:40:00,79.42,79.49,79.4,79.48,37300.0,68.6367,68.6972,68.6194,68.6885,37300.0
2015-05-08 12:45:00,79.49,79.51,79.47,79.48,35700.0,68.6972,68.7144,68.6799,68.6885,35700.0
2015-05-08 12:50:00,79.49,79.51,79.47,79.48,189600.0,68.6972,68.7144,68.6799,68.6885,189600.0
2015-05-08 12:55:00,79.49,79.5,79.45,79.45,28200.0,68.6972,68.7058,68.6626,68.6626,28200.0
2015-05-08 13:00:00,79.46,79.46,79.4,79.42,24500.0,68.6712,68.6712,68.6194,68.6367,24500.0
2015-05-08 13:05:00,79.42,79.44,79.37,79.39,53800.0,68.6367,68.6539,68.5935,68.6107,53800.0
2015-05-08 13:10:00,79.38,79.42,79.35,79.39,78700.0,68.6021,68.6367,68.5762,68.6107,78700.0
2015-05-08 13:15:00,79.4,79.41,79.37,79.41,62200.0,68.6194,68.628,68.5935,68.628,62200.0
2015-05-08 13:20:00,79.41,79.46,79.4,79.43,74500.0,68.628,68.6712,68.6194,68.6453,74500.0
2015-05-08 13:25:00,79.44,79.44,79.38,79.39,40000.0,68.6539,68.6539,68.6021,68.6107,40000.0
2015-05-08 13:30:00,79.39,79.41,79.37,79.37,37700.0,68.6107,68.628,68.5935,68.5935,37700.0
2015-05-08 13:35:00,79.37,79.41,79.36,79.4,44200.0,68.5935,68.628,68.5848,68.6194,44200.0
2015-05-08 13:40:00,79.41,79.42,79.39,79.41,29100.0,68.628,68.6367,68.6107,68.628,29100.0
2015-05-08 13:45:00,79.41,79.42,79.36,79.39,46700.0,68.628,68.6367,68.5848,68.6107,46700.0
2015-05-08 13:50:00,79.39,79.42,79.38,79.41,42100.0,68.6107,68.6367,68.6021,68.628,42100.0
2015-05-08 13:55:00,79.41,79.43,79.39,79.41,31100.0,68.628,68.6453,68.6107,68.628,31100.0
2015-05-08 14:00:00,79.41,79.42,79.36,79.39,26600.0,68.628,68.6367,68.5848,68.6107,26600.0
2015-05-08 14:05:00,79.39,79.41,79.37,79.37,32700.0,68.6107,68.628,68.5935,68.5935,32700.0
2015-05-08 14:10:00,79.38,79.38,79.36,79.38,22200.0,68.6021,68.6021,68.5848,68.6021,22200.0
2015-05-08 14:15:00,79.38,79.45,79.38,79.42,27200.0,68.6021,68.6626,68.6021,68.6367,27200.0
2015-05-08 14:20:00,79.42,79.45,79.4,79.42,22800.0,68.6367,68.6626,68.6194,68.6367,22800.0
2015-05-08 14:25:00,79.41,79.42,79.36,79.38,30500.0,68.628,68.6367,68.5848,68.6021,30500.0
2015-05-08 14:30:00,79.39,79.4,79.35,79.36,84500.0,68.6107,68.6194,68.5762,68.5848,84500.0
2015-05-08 14:35:00,79.36,79.37,79.35,79.37,38300.0,68.5848,68.5935,68.5762,68.5935,38300.0
2015-05-08 14:40:00,79.38,79.47,79.38,79.41,139800.0,68.6021,68.6799,68.6021,68.628,139800.0
2015-05-08 14:45:00,79.4,79.42,79.38,79.38,53600.0,68.6194,68.6367,68.6021,68.6021,53600.0
2015-05-08 14:50:00,79.38,79.38,79.3,79.31,106900.0,68.6021,68.6021,68.533,68.5416,106900.0
2015-05-08 14:55:00,79.31,79.35,79.3,79.32,44300.0,68.5416,68.5762,68.533,68.5502,44300.0
2015-05-08 15:00:00,79.33,79.35,79.3,79.34,56400.0,68.5589,68.5762,68.533,68.5675,56400.0
2015-05-08 15:05:00,79.35,79.39,79.32,79.34,131900.0,68.5762,68.6107,68.5502,68.5675,131900.0
2015-05-08 15:10:00,79.34,79.36,79.32,79.32,61900.0,68.5675,68.5848,68.5502,68.5502,61900.0
2015-05-08 15:15:00,79.32,79.33,79.27,79.29,51300.0,68.5502,68.5589,68.507,68.5243,51300.0
2015-05-08 15:20:00,79.29,79.3,79.2,79.21,75100.0,68.5243,68.533,68.4465,68.4552,75100.0
2015-05-08 15:25:00,79.21,79.24,79.19,79.2,47200.0,68.4552,68.4811,68.4379,68.4465,47200.0
2015-05-08 15:30:00,79.2,79.23,79.18,79.2,96900.0,68.4465,68.4725,68.4293,68.4465,96900.0
2015-05-08 15:35:00,79.21,79.21,79.13,79.15,121400.0,68.4552,68.4552,68.386,68.4033,121400.0
2015-05-08 15:40:00,79.15,79.16,79.13,79.15,93100.0,68.4033,68.412,68.386,68.4033,93100.0
2015-05-08 15:45:00,79.15,79.18,79.13,79.15,177100.0,68.4033,68.4293,68.386,68.4033,177100.0
2015-05-08 15:50:00,79.15,79.17,79.12,79.15,319300.0,68.4033,68.4206,68.3774,68.4033,319300.0
2015-05-08 15:55:00,79.16,79.16,78.98,78.99,642900.0,68.412,68.412,68.2564,68.265,642900.0
2015-05-11 09:30:00,79.05,79.2,79.01,79.07,235200.0,68.3169,68.4465,68.2823,68.3342,235200.0
2015-05-11 09:35:00,79.08,79.21,79.07,79.12,139600.0,68.3428,68.4552,68.3342,68.3774,139600.0
2015-05-11 09:40:00,79.13,79.34,79.12,79.31,128400.0,68.386,68.5675,68.3774,68.5416,128400.0
2015-05-11 09:45:00,79.3,79.62,79.27,79.6,251900.0,68.533,68.8095,68.507,68.7922,251900.0
2015-05-11 09:50:00,79.59,79.6,79.48,79.49,105100.0,68.7836,68.7922,68.6885,68.6972,105100.0
2015-05-11 09:55:00,79.48,79.49,79.4,79.46,74000.0,68.6885,68.6972,68.6194,68.6712,74000.0
2015-05-11 10:00:00,79.5,79.58,79.45,79.55,104300.0,68.7058,68.7749,68.6626,68.749,104300.0
2015-05-11 10:05:00,79.54,79.63,79.54,79.62,59100.0,68.7404,68.8182,68.7404,68.8095,59100.0
2015-05-11 10:10:00,79.61,79.79,79.59,79.75,76800.0,68.8009,68.9564,68.7836,68.9219,76800.0
2015-05-11 10:15:00,79.74,79.8,79.72,79.76,50700.0,68.9132,68.9651,68.8959,68.9305,50700.0
2015-05-11 10:20:00,79.78,79.79,79.74,79.77,53600.0,68.9478,68.9564,68.9132,68.9391,53600.0
2015-05-11 10:25:00,79.77,79.83,79.76,79.82,57000.0,68.9391,68.991,68.9305,68.9824,57000.0
2015-05-11 10:30:00,79.82,79.83,79.56,79.68,91600.0,68.9824,68.991,68.7577,68.8614,91600.0
2015-05-11 10:35:00,79.68,79.72,79.67,79.71,40100.0,68.8614,68.8959,68.8527,68.8873,40100.0
2015-05-11 10:40:00,79.71,79.77,79.71,79.76,33200.0,68.8873,68.9391,68.8873,68.9305,33200.0
2015-05-11 10:45:00,79.76,79.84,79.76,79.84,52200.0,68.9305,68.9996,68.9305,68.9996,52200.0
2015-05-11 10:50:00,79.84,79.94,79.84,79.93,81600.0,68.9996,69.0861,68.9996,69.0774,81600.0
2015-05-11 10:55:00,79.92,79.95,79.88,79.89,47600.0,69.0688,69.0947,69.0342,69.0429,47600.0
2015-05-11 11:00:00,79.89,79.92,79.8,79.81,79900.0,69.0429,69.0688,68.9651,68.9737,79900.0
2015-05-11 11:05:00,79.81,79.83,79.78,79.82,58900.0,68.9737,68.991,68.9478,68.9824,58900.0
2015-05-11 11:10:00,79.82,79.97,79.82,79.95,58800.0,68.9824,69.112,68.9824,69.0947,58800.0
2015-05-11 11:15:00,79.95,79.96,79.91,79.94,48800.0,69.0947,69.1033,69.0601,69.0861,48800.0
2015-05-11 11:20:00,79.94,79.96,79.9,79.95,80300.0,69.0861,69.1033,69.0515,69.0947,80300.0
2015-05-11 11:25:00,79.95,79.99,79.95,79.98,54000.0,69.0947,69.1293,69.0947,69.1206,54000.0
2015-05-11 11:30:00,79.97,80.15,79.97,80.14,141900.0,69.112,69.2675,69.112,69.2589,141900.0
2015-05-11 11:35:00,80.14,80.16,80.12,80.14,67100.0,69.2589,69.2762,69.2416,69.2589,67100.0
2015-05-11 11:40:00,80.14,80.19,80.09,80.1,64600.0,69.2589,69.3021,69.2157,69.2243,64600.0
2015-05-11 11:45:00,80.11,80.18,80.1,80.17,41200.0,69.233,69.2935,69.2243,69.2848,41200.0
2015-05-11 11:50:00,80.17,80.24,80.15,80.21,92300.0,69.2848,69.3453,69.2675,69.3194,92300.0
2015-05-11 11:55:00,80.21,80.21,80.17,80.17,48900.0,69.3194,69.3194,69.2848,69.2848,48900.0
2015-05-11 12:00:00,80.17,80.21,80.09,80.09,78000.0,69.2848,69.3194,69.2157,69.2157,78000.0
2015-05-11 12:05:00,80.09,80.1,80.0,80.0,49200.0,69.2157,69.2243,69.1379,69.1379,49200.0
2015-05-11 12:10:00,80.0,80.07,79.99,80.04,41700.0,69.1379,69.1984,69.1293,69.1725,41700.0
2015-05-11 12:15:00,80.03,80.07,80.01,80.06,27700.0,69.1638,69.1984,69.1466,69.1898,27700.0
2015-05-11 12:20:00,80.05,80.09,80.01,80.08,51700.0,69.1811,69.2157,69.1466,69.2071,51700.0
2015-05-11 12:25:00,80.08,80.1,80.06,80.09,44300.0,69.2071,69.2243,69.1898,69.2157,44300.0
2015-05-11 12:30:00,80.1,80.18,80.08,80.16,64100.0,69.2243,69.2935,69.2071,69.2762,64100.0
2015-05-11 12:35:00,80.17,80.23,80.16,80.18,51100.0,69.2848,69.3367,69.2762,69.2935,51100.0
2015-05-11 12:40:00,80.18,80.23,80.17,80.22,67500.0,69.2935,69.3367,69.2848,69.328,67500.0
2015-05-11 12:45:00,80.23,80.25,80.21,80.22,45200.0,69.3367,69.354,69.3194,69.328,45200.0
2015-05-11 12:50:00,80.23,80.23,80.11,80.12,79200.0,69.3367,69.3367,69.233,69.2416,79200.0
2015-05-11 12:55:00,80.11,80.19,80.09,80.19,30200.0,69.233,69.3021,69.2157,69.3021,30200.0
2015-05-11 13:00:00,80.18,80.21,80.16,80.18,32900.0,69.2935,69.3194,69.2762,69.2935,32900.0
2015-05-11 13:05:00,80.18,80.21,80.17,80.2,29600.0,69.2935,69.3194,69.2848,69.3108,29600.0
2015-05-11 13:10:00,80.2,80.25,80.2,80.24,36200.0,69.3108,69.354,69.3108,69.3453,36200.0
2015-05-11 13:15:00,80.24,80.25,80.22,80.22,35700.0,69.3453,69.354,69.328,69.328,35700.0
2015-05-11 13:20:00,80.22,80.23,80.15,80.16,27300.0,69.328,69.3367,69.2675,69.2762,27300.0
2015-05-11 13:25:00,80.16,80.19,80.15,80.18,25300.0,69.2762,69.3021,69.2675,69.2935,25300.0
2015-05-11 13:30:00,80.18,80.19,80.15,80.15,40200.0,69.2935,69.3021,69.2675,69.2675,40200.0
2015-05-11 13:35:00,80.15,80.16,80.04,80.04,56300.0,69.2675,69.2762,69.1725,69.1725,56300.0
2015-05-11 13:40:00,80.04,80.05,80.01,80.01,23400.0,69.1725,69.1811,69.1466,69.1466,23400.0
2015-05-11 13:45:00,80.01,80.02,79.98,79.99,64500.0,69.1466,69.1552,69.1206,69.1293,64500.0
2015-05-11 13:50:00,79.98,80.01,79.94,79.94,51600.0,69.1206,69.1466,69.0861,69.0861,51600.0
2015-05-11 13:55:00,79.95,79.96,79.93,79.93,21500.0,69.0947,69.1033,69.0774,69.0774,21500.0
2015-05-11 14:00:00,79.93,79.94,79.89,79.9,25900.0,69.0774,69.0861,69.0429,69.0515,25900.0
2015-05-11 14:05:00,79.89,79.9,79.8,79.8,50500.0,69.0429,69.0515,68.9651,68.9651,50500.0
2015-05-11 14:10:00,79.8,79.84,79.79,79.83,55600.0,68.9651,68.9996,68.9564,68.991,55600.0
2015-05-11 14:15:00,79.82,79.87,79.81,79.86,76700.0,68.9824,69.0256,68.9737,69.0169,76700.0
2015-05-11 14:20:00,79.87,79.93,79.85,79.93,35500.0,69.0256,69.0774,69.0083,69.0774,35500.0
2015-05-11 14:25:00,79.93,79.94,79.9,79.91,23000.0,69.0774,69.0861,69.0515,69.0601,23000.0
2015-05-11 14:30:00,79.91,79.91,79.87,79.91,35000.0,69.0601,69.0601,69.0256,69.0601,35000.0
2015-05-11 14:35:00,79.9,79.9,79.82,79.84,28000.0,69.0515,69.0515,68.9824,68.9996,28000.0
2015-05-11 14:40:00,79.83,79.86,79.81,79.85,34600.0,68.991,69.0169,68.9737,69.0083,34600.0
2015-05-11 14:45:00,79.85,79.85,79.81,79.83,35300.0,69.0083,69.0083,68.9737,68.991,35300.0
2015-05-11 14:50:00,79.84,79.84,79.7,79.71,61000.0,68.9996,68.9996,68.8786,68.8873,61000.0
2015-05-11 14:55:00,79.71,79.73,79.69,79.71,49600.0,68.8873,68.9046,68.87,68.8873,49600.0
2015-05-11 15:00:00,79.71,79.71,79.65,79.7,92100.0,68.8873,68.8873,68.8354,68.8786,92100.0
2015-05-11 15:05:00,79.69,79.74,79.68,79.72,41100.0,68.87,68.9132,68.8614,68.8959,41100.0
2015-05-11 15:10:00,79.73,79.77,79.69,79.76,44700.0,68.9046,68.9391,68.87,68.9305,44700.0
2015-05-11 15:15:00,79.76,79.9,79.76,79.9,37900.0,68.9305,69.0515,68.9305,69.0515,37900.0
2015-05-11 15:20:00,79.9,79.92,79.85,79.87,52100.0,69.0515,69.0688,69.0083,69.0256,52100.0
2015-05-11 15:25:00,79.88,79.92,79.88,79.89,34400.0,69.0342,69.0688,69.0342,69.0429,34400.0
2015-05-11 15:30:00,79.89,79.93,79.84,79.86,40700.0,69.0429,69.0774,68.9996,69.0169,40700.0
2015-05-11 15:35:00,79.85,79.87,79.79,79.85,43200.0,69.0083,69.0256,68.9564,69.0083,43200.0
2015-05-11 15:40:00,79.85,79.88,79.83,79.88,43100.0,69.0083,69.0342,68.991,69.0342,43100.0
2015-05-11 15:45:00,79.87,79.88,79.77,79.79,106700.0,69.0256,69.0342,68.9391,68.9564,106700.0
2015-05-11 15:50:00,79.78,79.8,79.74,79.8,131500.0,68.9478,68.9651,68.9132,68.9651,131500.0
2015-05-11 15:55:00,79.79,79.79,79.7,79.71,198500.0,68.9564,68.9564,68.8786,68.8873,198500.0
2015-05-12 09:30:00,79.15,79.43,78.95,79.0,201800.0,68.4033,68.6453,68.2305,68.2737,201800.0
2015-05-12 09:35:00,78.98,79.02,78.81,78.88,112000.0,68.2564,68.291,68.1095,68.17,112000.0
2015-05-12 09:40:00,78.87,78.94,78.77,78.87,177500.0,68.1613,68.2218,68.0749,68.1613,177500.0
2015-05-12 09:45:00,78.87,78.87,78.61,78.71,118300.0,68.1613,68.1613,67.9366,68.0231,118300.0
2015-05-12 09:50:00,78.72,78.78,78.68,78.75,101800.0,68.0317,68.0836,67.9971,68.0576,101800.0
2015-05-12 09:55:00,78.75,78.86,78.73,78.84,51400.0,68.0576,68.1527,68.0404,68.1354,51400.0
2015-05-12 10:00:00,78.81,78.83,78.67,78.67,72100.0,68.1095,68.1268,67.9885,67.9885,72100.0
2015-05-12 10:05:00,78.69,78.74,78.6,78.73,91500.0,68.0058,68.049,67.928,68.0404,91500.0
2015-05-12 10:10:00,78.72,78.72,78.51,78.54,58700.0,68.0317,68.0317,67.8502,67.8761,58700.0
2015-05-12 10:15:00,78.52,78.66,78.51,78.53,82300.0,67.8589,67.9799,67.8502,67.8675,82300.0
2015-05-12 10:20:00,78.53,78.54,78.44,78.47,116000.0,67.8675,67.8761,67.7897,67.8157,116000.0
2015-05-12 10:25:00,78.47,78.6,78.46,78.47,45300.0,67.8157,67.928,67.807,67.8157,45300.0
2015-05-12 10:30:00,78.47,78.68,78.45,78.66,70000.0,67.8157,67.9971,67.7984,67.9799,70000.0
2015-05-12 10:35:00,78.65,78.85,78.62,78.85,76000.0,67.9712,68.1441,67.9453,68.1441,76000.0
2015-05-12 10:40:00,78.85,78.97,78.82,78.86,103000.0,68.1441,68.2478,68.1181,68.1527,103000.0
2015-05-12 10:45:00,78.86,78.98,78.83,78.92,111300.0,68.1527,68.2564,68.1268,68.2046,111300.0
2015-05-12 10:50:00,78.93,78.99,78.9,78.95,31700.0,68.2132,68.265,68.1873,68.2305,31700.0
2015-05-12 10:55:00,78.95,79.02,78.89,78.91,46700.0,68.2305,68.291,68.1786,68.1959,46700.0
2015-05-12 11:00:00,78.92,79.04,78.89,79.03,40200.0,68.2046,68.3083,68.1786,68.2996,40200.0
2015-05-12 11:05:00,79.03,79.1,78.99,79.0,36700.0,68.2996,68.3601,68.265,68.2737,36700.0
2015-05-12 11:10:00,79.01,79.03,78.98,79.01,49300.0,68.2823,68.2996,68.2564,68.2823,49300.0
2015-05-12 11:15:00,79.01,79.02,78.94,78.98,45700.0,68.2823,68.291,68.2218,68.2564,45700.0
2015-05-12 11:20:00,78.99,79.06,78.98,79.05,18900.0,68.265,68.3255,68.2564,68.3169,18900.0
2015-05-12 11:25:00,79.06,79.09,79.01,79.02,22100.0,68.3255,68.3515,68.2823,68.291,22100.0
2015-05-12 11:30:00,79.03,79.1,78.99,79.06,41700.0,68.2996,68.3601,68.265,68.3255,41700.0
2015-05-12 11:35:00,79.07,79.1,79.02,79.02,25600.0,68.3342,68.3601,68.291,68.291,25600.0
2015-05-12 11:40:00,79.02,79.07,78.99,79.04,47100.0,68.291,68.3342,68.265,68.3083,47100.0
2015-05-12 11:45:00,79.04,79.17,79.04,79.16,28700.0,68.3083,68.4206,68.3083,68.412,28700.0
2015-05-12 11:50:00,79.15,79.19,79.07,79.09,22700.0,68.4033,68.4379,68.3342,68.3515,22700.0
2015-05-12 11:55:00,79.11,79.11,79.02,79.02,28100.0,68.3688,68.3688,68.291,68.291,28100.0
2015-05-12 12:00:00,79.03,79.04,78.91,78.93,56000.0,68.2996,68.3083,68.1959,68.2132,56000.0
2015-05-12 12:05:00,78.93,78.94,78.86,78.86,18100.0,68.2132,68.2218,68.1527,68.1527,18100.0
2015-05-12 12:10:00,78.86,78.9,78.85,78.89,56700.0,68.1527,68.1873,68.1441,68.1786,56700.0
2015-05-12 12:15:00,78.89,78.98,78.89,78.98,35800.0,68.1786,68.2564,68.1786,68.2564,35800.0
2015-05-12 12:20:00,78.98,78.99,78.92,78.97,19000.0,68.2564,68.265,68.2046,68.2478,19000.0
2015-05-12 12:25:00,78.96,79.0,78.93,78.94,20300.0,68.2391,68.2737,68.2132,68.2218,20300.0
2015-05-12 12:30:00,78.94,78.99,78.92,78.99,12400.0,68.2218,68.265,68.2046,68.265,12400.0
2015-05-12 12:35:00,78.99,79.08,78.97,79.08,19900.0,68.265,68.3428,68.2478,68.3428,19900.0
2015-05-12 12:40:00,79.07,79.08,79.02,79.05,12000.0,68.3342,68.3428,68.291,68.3169,12000.0
2015-05-12 12:45:00,79.04,79.04,79.01,79.03,10700.0,68.3083,68.3083,68.2823,68.2996,10700.0
2015-05-12 12:50:00,79.02,79.1,79.02,79.09,32200.0,68.291,68.3601,68.291,68.3515,32200.0
2015-05-12 12:55:00,79.09,79.09,79.06,79.09,18000.0,68.3515,68.3515,68.3255,68.3515,18000.0
2015-05-12 13:00:00,79.09,79.12,79.06,79.07,25100.0,68.3515,68.3774,68.3255,68.3342,25100.0
2015-05-12 13:05:00,79.07,79.16,79.04,79.15,19400.0,68.3342,68.412,68.3083,68.4033,19400.0
2015-05-12 13:10:00,79.14,79.2,79.12,79.17,36200.0,68.3947,68.4465,68.3774,68.4206,36200.0
2015-05-12 13:15:00,79.18,79.19,79.07,79.1,31600.0,68.4293,68.4379,68.3342,68.3601,31600.0
2015-05-12 13:20:00,79.11,79.17,79.11,79.17,29200.0,68.3688,68.4206,68.3688,68.4206,29200.0
2015-05-12 13:25:00,79.17,79.17,79.06,79.06,19500.0,68.4206,68.4206,68.3255,68.3255,19500.0
2015-05-12 13:30:00,79.06,79.07,79.02,79.02,17600.0,68.3255,68.3342,68.291,68.291,17600.0
2015-05-12 13:35:00,79.02,79.07,78.98,79.07,19900.0,68.291,68.3342,68.2564,68.3342,19900.0
2015-05-12 13:40:00,79.08,79.08,78.99,79.02,34300.0,68.3428,68.3428,68.265,68.291,34300.0
2015-05-12 13:45:00,79.01,79.05,79.0,79.03,19500.0,68.2823,68.3169,68.2737,68.2996,19500.0
2015-05-12 13:50:00,79.04,79.07,79.0,79.04,27500.0,68.3083,68.3342,68.2737,68.3083,27500.0
2015-05-12 13:55:00,79.05,79.1,79.04,79.08,16300.0,68.3169,68.3601,68.3083,68.3428,16300.0
2015-05-12 14:00:00,79.09,79.15,79.05,79.14,30900.0,68.3515,68.4033,68.3169,68.3947,30900.0
2015-05-12 14:05:00,79.14,79.21,79.13,79.13,26800.0,68.3947,68.4552,68.386,68.386,26800.0
2015-05-12 14:10:00,79.14,79.15,79.09,79.13,20700.0,68.3947,68.4033,68.3515,68.386,20700.0
2015-05-12 14:15:00,79.13,79.15,79.08,79.15,17200.0,68.386,68.4033,68.3428,68.4033,17200.0
2015-05-12 14:20:00,79.16,79.23,79.15,79.19,37900.0,68.412,68.4725,68.4033,68.4379,37900.0
2015-05-12 14:25:00,79.2,79.22,79.13,79.2,61100.0,68.4465,68.4638,68.386,68.4465,61100.0
2015-05-12 14:30:00,79.2,79.28,79.2,79.24,35300.0,68.4465,68.5157,68.4465,68.4811,35300.0
2015-05-12 14:35:00,79.24,79.32,79.24,79.28,26100.0,68.4811,68.5502,68.4811,68.5157,26100.0
2015-05-12 14:40:00,79.29,79.3,79.2,79.26,22900.0,68.5243,68.533,68.4465,68.4984,22900.0
2015-05-12 14:45:00,79.26,79.34,79.26,79.31,39200.0,68.4984,68.5675,68.4984,68.5416,39200.0
2015-05-12 14:50:00,79.31,79.35,79.29,79.33,34500.0,68.5416,68.5762,68.5243,68.5589,34500.0
2015-05-12 14:55:00,79.32,79.34,79.24,79.27,52600.0,68.5502,68.5675,68.4811,68.507,52600.0
2015-05-12 15:00:00,79.27,79.32,79.27,79.28,43600.0,68.507,68.5502,68.507,68.5157,43600.0
2015-05-12 15:05:00,79.27,79.28,79.23,79.27,26400.0,68.507,68.5157,68.4725,68.507,26400.0
2015-05-12 15:10:00,79.28,79.31,79.24,79.29,25900.0,68.5157,68.5416,68.4811,68.5243,25900.0
2015-05-12 15:15:00,79.3,79.31,79.23,79.25,44300.0,68.533,68.5416,68.4725,68.4897,44300.0
2015-05-12 15:20:00,79.25,79.29,79.19,79.2,57900.0,68.4897,68.5243,68.4379,68.4465,57900.0
2015-05-12 15:25:00,79.2,79.22,79.13,79.15,41300.0,68.4465,68.4638,68.386,68.4033,41300.0
2015-05-12 15:30:00,79.14,79.2,79.12,79.14,57000.0,68.3947,68.4465,68.3774,68.3947,57000.0
2015-05-12 15:35:00,79.13,79.17,79.11,79.12,59600.0,68.386,68.4206,68.3688,68.3774,59600.0
2015-05-12 15:40:00,79.12,79.13,79.05,79.06,65500.0,68.3774,68.386,68.3169,68.3255,65500.0
2015-05-12 15:45:00,79.07,79.09,79.03,79.08,93800.0,68.3342,68.3515,68.2996,68.3428,93800.0
2015-05-12 15:50:00,79.08,79.15,79.07,79.15,65500.0,68.3428,68.4033,68.3342,68.4033,65500.0
2015-05-12 15:55:00,79.15,79.16,79.05,79.07,144900.0,68.4033,68.412,68.3169,68.3342,144900.0
2015-05-13 09:30:00,79.5,79.75,79.27,79.5,249700.0,68.7058,68.9219,68.507,68.7058,249700.0
2015-05-13 09:35:00,79.5,79.69,79.45,79.62,172000.0,68.7058,68.87,68.6626,68.8095,172000.0
2015-05-13 09:40:00,79.62,79.62,79.43,79.52,94000.0,68.8095,68.8095,68.6453,68.7231,94000.0
2015-05-13 09:45:00,79.52,79.72,79.45,79.72,97600.0,68.7231,68.8959,68.6626,68.8959,97600.0
2015-05-13 09:50:00,79.72,79.77,79.66,79.75,114100.0,68.8959,68.9391,68.8441,68.9219,114100.0
2015-05-13 09:55:00,79.75,79.84,79.7,79.84,83400.0,68.9219,68.9996,68.8786,68.9996,83400.0
2015-05-13 10:00:00,79.84,79.89,79.8,79.88,42400.0,68.9996,69.0429,68.9651,69.0342,42400.0
2015-05-13 10:05:00,79.88,79.89,79.77,79.81,65600.0,69.0342,69.0429,68.9391,68.9737,65600.0
2015-05-13 10:10:00,79.8,79.84,79.75,79.83,82900.0,68.9651,68.9996,68.9219,68.991,82900.0
2015-05-13 10:15:00,79.84,79.88,79.79,79.83,104300.0,68.9996,69.0342,68.9564,68.991,104300.0
2015-05-13 10:20:00,79.83,79.88,79.81,79.85,109200.0,68.991,69.0342,68.9737,69.0083,109200.0
2015-05-13 10:25:00,79.85,79.95,79.83,79.91,56100.0,69.0083,69.0947,68.991,69.0601,56100.0
2015-05-13 10:30:00,79.92,79.93,79.68,79.71,91100.0,69.0688,69.0774,68.8614,68.8873,91100.0
2015-05-13 10:35:00,79.71,79.73,79.65,79.7,85600.0,68.8873,68.9046,68.8354,68.8786,85600.0
2015-05-13 10:40:00,79.7,79.75,79.64,79.69,53100.0,68.8786,68.9219,68.8268,68.87,53100.0
2015-05-13 10:45:00,79.68,79.72,79.62,79.7,69000.0,68.8614,68.8959,68.8095,68.8786,69000.0
2015-05-13 10:50:00,79.7,79.76,79.67,79.74,54500.0,68.8786,68.9305,68.8527,68.9132,54500.0
2015-05-13 10:55:00,79.74,79.75,79.56,79.56,54700.0,68.9132,68.9219,68.7577,68.7577,54700.0
2015-05-13 11:00:00,79.56,79.61,79.5,79.57,65200.0,68.7577,68.8009,68.7058,68.7663,65200.0
2015-05-13 11:05:00,79.57,79.59,79.49,79.54,69800.0,68.7663,68.7836,68.6972,68.7404,69800.0
2015-05-13 11:10:00,79.56,79.63,79.55,79.62,49200.0,68.7577,68.8182,68.749,68.8095,49200.0
2015-05-13 11:15:00,79.63,79.67,79.57,79.66,35300.0,68.8182,68.8527,68.7663,68.8441,35300.0
2015-05-13 11:20:00,79.64,79.72,79.56,79.7,52700.0,68.8268,68.8959,68.7577,68.8786,52700.0
2015-05-13 11:25:00,79.69,79.73,79.66,79.68,29300.0,68.87,68.9046,68.8441,68.8614,29300.0
2015-05-13 11:30:00,79.68,79.74,79.61,79.72,39800.0,68.8614,68.9132,68.8009,68.8959,39800.0
2015-05-13 11:35:00,79.71,79.72,79.66,79.68,29200.0,68.8873,68.8959,68.8441,68.8614,29200.0
2015-05-13 11:40:00,79.67,79.74,79.65,79.73,52900.0,68.8527,68.9132,68.8354,68.9046,52900.0
2015-05-13 11:45:00,79.73,79.76,79.69,79.73,41700.0,68.9046,68.9305,68.87,68.9046,41700.0
2015-05-13 11:50:00,79.74,79.75,79.72,79.74,35300.0,68.9132,68.9219,68.8959,68.9132,35300.0
2015-05-13 11:55:00,79.73,79.75,79.69,79.69,36700.0,68.9046,68.9219,68.87,68.87,36700.0
2015-05-13 12:00:00,79.69,79.74,79.67,79.73,27900.0,68.87,68.9132,68.8527,68.9046,27900.0
2015-05-13 12:05:00,79.72,79.73,79.63,79.63,41200.0,68.8959,68.9046,68.8182,68.8182,41200.0
2015-05-13 12:10:00,79.63,79.64,79.61,79.62,27900.0,68.8182,68.8268,68.8009,68.8095,27900.0
2015-05-13 12:15:00,79.62,79.65,79.62,79.65,27900.0,68.8095,68.8354,68.8095,68.8354,27900.0
2015-05-13 12:20:00,79.65,79.65,79.55,79.56,47400.0,68.8354,68.8354,68.749,68.7577,47400.0
2015-05-13 12:25:00,79.56,79.57,79.48,79.52,37200.0,68.7577,68.7663,68.6885,68.7231,37200.0
2015-05-13 12:30:00,79.52,79.58,79.49,79.58,37400.0,68.7231,68.7749,68.6972,68.7749,37400.0
2015-05-13 12:35:00,79.58,79.67,79.56,79.66,29600.0,68.7749,68.8527,68.7577,68.8441,29600.0
2015-05-13 12:40:00,79.67,79.73,79.64,79.73,52600.0,68.8527,68.9046,68.8268,68.9046,52600.0
2015-05-13 12:45:00,79.73,79.75,79.68,79.72,44700.0,68.9046,68.9219,68.8614,68.8959,44700.0
2015-05-13 12:50:00,79.72,79.73,79.67,79.72,29800.0,68.8959,68.9046,68.8527,68.8959,29800.0
2015-05-13 12:55:00,79.7,79.72,79.67,79.71,26300.0,68.8786,68.8959,68.8527,68.8873,26300.0
2015-05-13 13:00:00,79.71,79.87,79.71,79.85,38700.0,68.8873,69.0256,68.8873,69.0083,38700.0
2015-05-13 13:05:00,79.84,79.89,79.82,79.87,29200.0,68.9996,69.0429,68.9824,69.0256,29200.0
2015-05-13 13:10:00,79.88,79.88,79.82,79.85,30200.0,69.0342,69.0342,68.9824,69.0083,30200.0
2015-05-13 13:15:00,79.85,79.9,79.85,79.88,26500.0,69.0083,69.0515,69.0083,69.0342,26500.0
2015-05-13 13:20:00,79.88,79.89,79.84,79.89,25000.0,69.0342,69.0429,68.9996,69.0429,25000.0
2015-05-13 13:25:00,79.89,79.9,79.83,79.84,28800.0,69.0429,69.0515,68.991,68.9996,28800.0
2015-05-13 13:30:00,79.85,79.89,79.85,79.89,16900.0,69.0083,69.0429,69.0083,69.0429,16900.0
2015-05-13 13:35:00,79.89,79.9,79.86,79.87,24000.0,69.0429,69.0515,69.0169,69.0256,24000.0
2015-05-13 13:40:00,79.88,79.99,79.88,79.98,72600.0,69.0342,69.1293,69.0342,69.1206,72600.0
2015-05-13 13:45:00,79.98,79.99,79.9,79.94,62800.0,69.1206,69.1293,69.0515,69.0861,62800.0
2015-05-13 13:50:00,79.93,79.95,79.9,79.91,23300.0,69.0774,69.0947,69.0515,69.0601,23300.0
2015-05-13 13:55:00,79.91,79.93,79.88,79.9,26300.0,69.0601,69.0774,69.0342,69.0515,26300.0
2015-05-13 14:00:00,79.89,79.9,79.81,79.82,40700.0,69.0429,69.0515,68.9737,68.9824,40700.0
2015-05-13 14:05:00,79.83,79.86,79.81,79.82,61500.0,68.991,69.0169,68.9737,68.9824,61500.0
2015-05-13 14:10:00,79.82,79.83,79.79,79.81,39700.0,68.9824,68.991,68.9564,68.9737,39700.0
2015-05-13 14:15:00,79.81,79.82,79.76,79.78,39000.0,68.9737,68.9824,68.9305,68.9478,39000.0
2015-05-13 14:20:00,79.78,79.79,79.69,79.74,59300.0,68.9478,68.9564,68.87,68.9132,59300.0
2015-05-13 14:25:00,79.75,79.83,79.73,79.8,61700.0,68.9219,68.991,68.9046,68.9651,61700.0
2015-05-13 14:30:00,79.8,79.83,79.76,79.81,33400.0,68.9651,68.991,68.9305,68.9737,33400.0
2015-05-13 14:35:00,79.81,79.82,79.76,79.81,59100.0,68.9737,68.9824,68.9305,68.9737,59100.0
2015-05-13 14:40:00,79.81,79.87,79.79,79.87,62600.0,68.9737,69.0256,68.9564,69.0256,62600.0
2015-05-13 14:45:00,79.86,79.87,79.82,79.87,44600.0,69.0169,69.0256,68.9824,69.0256,44600.0
2015-05-13 14:50:00,79.87,79.87,79.81,79.84,35000.0,69.0256,69.0256,68.9737,68.9996,35000.0
2015-05-13 14:55:00,79.83,79.89,79.8,79.89,55000.0,68.991,69.0429,68.9651,69.0429,55000.0
2015-05-13 15:00:00,79.89,79.91,79.86,79.89,43400.0,69.0429,69.0601,69.0169,69.0429,43400.0
2015-05-13 15:05:00,79.89,79.95,79.88,79.95,41300.0,69.0429,69.0947,69.0342,69.0947,41300.0
2015-05-13 15:10:00,79.95,79.95,79.88,79.94,60400.0,69.0947,69.0947,69.0342,69.0861,60400.0
2015-05-13 15:15:00,79.94,80.01,79.93,79.97,129800.0,69.0861,69.1466,69.0774,69.112,129800.0
2015-05-13 15:20:00,79.96,79.97,79.87,79.93,63100.0,69.1033,69.112,69.0256,69.0774,63100.0
2015-05-13 15:25:00,79.92,79.97,79.92,79.93,43400.0,69.0688,69.112,69.0688,69.0774,43400.0
2015-05-13 15:30:00,79.93,79.95,79.91,79.92,59700.0,69.0774,69.0947,69.0601,69.0688,59700.0
2015-05-13 15:35:00,79.92,79.93,79.88,79.88,83100.0,69.0688,69.0774,69.0342,69.0342,83100.0
2015-05-13 15:40:00,79.89,79.96,79.87,79.93,104700.0,69.0429,69.1033,69.0256,69.0774,104700.0
2015-05-13 15:45:00,79.93,79.94,79.86,79.86,114300.0,69.0774,69.0861,69.0169,69.0169,114300.0
2015-05-13 15:50:00,79.87,79.88,79.83,79.85,128500.0,69.0256,69.0342,68.991,69.0083,128500.0
2015-05-13 15:55:00,79.84,79.89,79.83,79.86,194500.0,68.9996,69.0429,68.991,69.0169,194500.0
2015-05-14 09:30:00,80.35,80.54,80.26,80.34,160800.0,69.4404,69.6046,69.3626,69.4318,160800.0
2015-05-14 09:35:00,80.34,80.71,80.29,80.65,109900.0,69.4318,69.7515,69.3885,69.6997,109900.0
2015-05-14 09:40:00,80.66,80.66,80.44,80.44,89300.0,69.7083,69.7083,69.5182,69.5182,89300.0
2015-05-14 09:45:00,80.45,80.55,80.43,80.48,49700.0,69.5268,69.6132,69.5095,69.5527,49700.0
2015-05-14 09:50:00,80.49,80.61,80.49,80.6,99800.0,69.5614,69.6651,69.5614,69.6564,99800.0
2015-05-14 09:55:00,80.6,80.65,80.38,80.38,108300.0,69.6564,69.6997,69.4663,69.4663,108300.0
2015-05-14 10:00:00,80.39,80.47,80.33,80.44,43100.0,69.475,69.5441,69.4231,69.5182,43100.0
2015-05-14 10:05:00,80.44,80.52,80.39,80.52,45900.0,69.5182,69.5873,69.475,69.5873,45900.0
2015-05-14 10:10:00,80.53,80.68,80.53,80.63,48500.0,69.596,69.7256,69.596,69.6824,48500.0
2015-05-14 10:15:00,80.62,80.75,80.62,80.66,84100.0,69.6737,69.7861,69.6737,69.7083,84100.0
2015-05-14 10:20:00,80.66,80.7,80.63,80.65,52400.0,69.7083,69.7429,69.6824,69.6997,52400.0
2015-05-14 10:25:00,80.65,80.66,80.58,80.59,25700.0,69.6997,69.7083,69.6392,69.6478,25700.0
2015-05-14 10:30:00,80.6,80.7,80.58,80.69,70600.0,69.6564,69.7429,69.6392,69.7342,70600.0
2015-05-14 10:35:00,80.69,80.69,80.6,80.63,51800.0,69.7342,69.7342,69.6564,69.6824,51800.0
2015-05-14 10:40:00,80.64,80.65,80.55,80.63,39400.0,69.691,69.6997,69.6132,69.6824,39400.0
2015-05-14 10:45:00,80.64,80.67,80.56,80.56,52500.0,69.691,69.7169,69.6219,69.6219,52500.0
2015-05-14 10:50:00,80.56,80.66,80.56,80.62,19300.0,69.6219,69.7083,69.6219,69.6737,19300.0
2015-05-14 10:55:00,80.62,80.68,80.58,80.6,23700.0,69.6737,69.7256,69.6392,69.6564,23700.0
2015-05-14 11:00:00,80.59,80.6,80.55,80.57,26800.0,69.6478,69.6564,69.6132,69.6305,26800.0
2015-05-14 11:05:00,80.58,80.6,80.55,80.56,38700.0,69.6392,69.6564,69.6132,69.6219,38700.0
2015-05-14 11:10:00,80.55,80.56,80.46,80.5,69900.0,69.6132,69.6219,69.5355,69.57,69900.0
2015-05-14 11:15:00,80.49,80.5,80.44,80.46,28400.0,69.5614,69.57,69.5182,69.5355,28400.0
2015-05-14 11:20:00,80.46,80.56,80.46,80.56,94700.0,69.5355,69.6219,69.5355,69.6219,94700.0
2015-05-14 11:25:00,80.55,80.58,80.53,80.54,37200.0,69.6132,69.6392,69.596,69.6046,37200.0
2015-05-14 11:30:00,80.55,80.61,80.52,80.6,34900.0,69.6132,69.6651,69.5873,69.6564,34900.0
2015-05-14 11:35:00,80.6,80.63,80.58,80.59,27500.0,69.6564,69.6824,69.6392,69.6478,27500.0
2015-05-14 11:40:00,80.59,80.62,80.55,80.58,23600.0,69.6478,69.6737,69.6132,69.6392,23600.0
2015-05-14 11:45:00,80.59,80.7,80.59,80.7,24800.0,69.6478,69.7429,69.6478,69.7429,24800.0
2015-05-14 11:50:00,80.7,80.7,80.58,80.6,121400.0,69.7429,69.7429,69.6392,69.6564,121400.0
2015-05-14 11:55:00,80.6,80.62,80.56,80.56,26600.0,69.6564,69.6737,69.6219,69.6219,26600.0
2015-05-14 12:00:00,80.56,80.6,80.56,80.58,13800.0,69.6219,69.6564,69.6219,69.6392,13800.0
2015-05-14 12:05:00,80.59,80.59,80.51,80.54,24800.0,69.6478,69.6478,69.5787,69.6046,24800.0
2015-05-14 12:10:00,80.53,80.57,80.51,80.57,23500.0,69.596,69.6305,69.5787,69.6305,23500.0
2015-05-14 12:15:00,80.57,80.59,80.53,80.59,19300.0,69.6305,69.6478,69.596,69.6478,19300.0
2015-05-14 12:20:00,80.59,80.67,80.59,80.66,54000.0,69.6478,69.7169,69.6478,69.7083,54000.0
2015-05-14 12:25:00,80.67,80.7,80.65,80.68,38000.0,69.7169,69.7429,69.6997,69.7256,38000.0
2015-05-14 12:30:00,80.68,80.7,80.64,80.65,23400.0,69.7256,69.7429,69.691,69.6997,23400.0
2015-05-14 12:35:00,80.65,80.67,80.57,80.58,14300.0,69.6997,69.7169,69.6305,69.6392,14300.0
2015-05-14 12:40:00,80.59,80.61,80.55,80.56,23700.0,69.6478,69.6651,69.6132,69.6219,23700.0
2015-05-14 12:45:00,80.57,80.59,80.53,80.53,32900.0,69.6305,69.6478,69.596,69.596,32900.0
2015-05-14 12:50:00,80.53,80.54,80.5,80.52,25100.0,69.596,69.6046,69.57,69.5873,25100.0
2015-05-14 12:55:00,80.52,80.56,80.51,80.53,21900.0,69.5873,69.6219,69.5787,69.596,21900.0
2015-05-14 13:00:00,80.53,80.57,80.51,80.55,18200.0,69.596,69.6305,69.5787,69.6132,18200.0
2015-05-14 13:05:00,80.55,80.59,80.54,80.59,25100.0,69.6132,69.6478,69.6046,69.6478,25100.0
2015-05-14 13:10:00,80.6,80.64,80.58,80.6,62000.0,69.6564,69.691,69.6392,69.6564,62000.0
2015-05-14 13:15:00,80.59,80.61,80.57,80.6,32700.0,69.6478,69.6651,69.6305,69.6564,32700.0
2015-05-14 13:20:00,80.6,80.61,80.59,80.61,35500.0,69.6564,69.6651,69.6478,69.6651,35500.0
2015-05-14 13:25:00,80.6,80.66,80.58,80.65,55300.0,69.6564,69.7083,69.6392,69.6997,55300.0
2015-05-14 13:30:00,80.67,80.7,80.64,80.7,28900.0,69.7169,69.7429,69.691,69.7429,28900.0
2015-05-14 13:35:00,80.7,80.7,80.64,80.65,63700.0,69.7429,69.7429,69.691,69.6997,63700.0
2015-05-14 13:40:00,80.65,80.66,80.59,80.61,25600.0,69.6997,69.7083,69.6478,69.6651,25600.0
2015-05-14 13:45:00,80.59,80.61,80.59,80.61,12500.0,69.6478,69.6651,69.6478,69.6651,12500.0
2015-05-14 13:50:00,80.6,80.67,80.58,80.67,36400.0,69.6564,69.7169,69.6392,69.7169,36400.0
2015-05-14 13:55:00,80.66,80.7,80.66,80.7,41100.0,69.7083,69.7429,69.7083,69.7429,41100.0
2015-05-14 14:00:00,80.69,80.7,80.66,80.69,48200.0,69.7342,69.7429,69.7083,69.7342,48200.0
2015-05-14 14:05:00,80.7,80.79,80.69,80.79,56000.0,69.7429,69.8207,69.7342,69.8207,56000.0
2015-05-14 14:10:00,80.79,80.82,80.78,80.8,36200.0,69.8207,69.8466,69.812,69.8293,36200.0
2015-05-14 14:15:00,80.8,80.83,80.79,80.81,21700.0,69.8293,69.8552,69.8207,69.8379,21700.0
2015-05-14 14:20:00,80.82,80.84,80.8,80.84,41400.0,69.8466,69.8639,69.8293,69.8639,41400.0
2015-05-14 14:25:00,80.84,80.87,80.83,80.84,49000.0,69.8639,69.8898,69.8552,69.8639,49000.0
2015-05-14 14:30:00,80.83,80.84,80.8,80.82,43100.0,69.8552,69.8639,69.8293,69.8466,43100.0
2015-05-14 14:35:00,80.82,80.83,80.76,80.76,76400.0,69.8466,69.8552,69.7947,69.7947,76400.0
2015-05-14 14:40:00,80.77,80.79,80.75,80.76,34600.0,69.8034,69.8207,69.7861,69.7947,34600.0
2015-05-14 14:45:00,80.76,80.8,80.75,80.79,24200.0,69.7947,69.8293,69.7861,69.8207,24200.0
2015-05-14 14:50:00,80.79,80.82,80.79,80.82,14700.0,69.8207,69.8466,69.8207,69.8466,14700.0
2015-05-14 14:55:00,80.82,80.85,80.81,80.84,38500.0,69.8466,69.8725,69.8379,69.8639,38500.0
2015-05-14 15:00:00,80.84,80.84,80.81,80.81,34700.0,69.8639,69.8639,69.8379,69.8379,34700.0
2015-05-14 15:05:00,80.81,80.84,80.8,80.83,32900.0,69.8379,69.8639,69.8293,69.8552,32900.0
2015-05-14 15:10:00,80.82,80.88,80.81,80.87,44300.0,69.8466,69.8984,69.8379,69.8898,44300.0
2015-05-14 15:15:00,80.87,80.9,80.86,80.87,76000.0,69.8898,69.9157,69.8811,69.8898,76000.0
2015-05-14 15:20:00,80.86,80.88,80.84,80.84,33600.0,69.8811,69.8984,69.8639,69.8639,33600.0
2015-05-14 15:25:00,80.84,80.85,80.75,80.76,61700.0,69.8639,69.8725,69.7861,69.7947,61700.0
2015-05-14 15:30:00,80.75,80.76,80.72,80.73,38200.0,69.7861,69.7947,69.7602,69.7688,38200.0
2015-05-14 15:35:00,80.73,80.77,80.73,80.74,64000.0,69.7688,69.8034,69.7688,69.7774,64000.0
2015-05-14 15:40:00,80.73,80.73,80.69,80.69,40200.0,69.7688,69.7688,69.7342,69.7342,40200.0
2015-05-14 15:45:00,80.69,80.73,80.68,80.71,78400.0,69.7342,69.7688,69.7256,69.7515,78400.0
2015-05-14 15:50:00,80.72,80.73,80.71,80.72,91800.0,69.7602,69.7688,69.7515,69.7602,91800.0
2015-05-14 15:55:00,80.72,80.79,80.71,80.74,209900.0,69.7602,69.8207,69.7515,69.7774,209900.0
2015-05-15 09:30:00,80.9,81.05,80.89,81.0,17900.0,69.9157,70.0453,69.9071,70.0021,17900.0
2015-05-15 09:35:00,81.02,81.16,80.99,81.13,338500.0,70.0194,70.1404,69.9935,70.1145,338500.0
2015-05-15 09:40:00,81.12,81.17,81.05,81.09,119300.0,70.1058,70.1491,70.0453,70.0799,119300.0
2015-05-15 09:45:00,81.1,81.15,81.02,81.06,81000.0,70.0886,70.1318,70.0194,70.054,81000.0
2015-05-15 09:50:00,81.07,81.12,80.97,81.0,110800.0,70.0626,70.1058,69.9762,70.0021,110800.0
2015-05-15 09:55:00,81.0,81.06,80.91,80.99,48200.0,70.0021,70.054,69.9244,69.9935,48200.0
2015-05-15 10:00:00,80.97,81.0,80.77,80.79,148900.0,69.9762,70.0021,69.8034,69.8207,148900.0
2015-05-15 10:05:00,80.79,80.86,80.75,80.76,73200.0,69.8207,69.8811,69.7861,69.7947,73200.0
2015-05-15 10:10:00,80.76,80.83,80.76,80.8,43600.0,69.7947,69.8552,69.7947,69.8293,43600.0
2015-05-15 10:15:00,80.8,80.85,80.72,80.73,44300.0,69.8293,69.8725,69.7602,69.7688,44300.0
2015-05-15 10:20:00,80.73,80.78,80.71,80.75,30300.0,69.7688,69.812,69.7515,69.7861,30300.0
2015-05-15 10:25:00,80.75,80.83,80.74,80.76,53400.0,69.7861,69.8552,69.7774,69.7947,53400.0
2015-05-15 10:30:00,80.76,80.79,80.64,80.68,36600.0,69.7947,69.8207,69.691,69.7256,36600.0
2015-05-15 10:35:00,80.69,80.74,80.61,80.74,31300.0,69.7342,69.7774,69.6651,69.7774,31300.0
2015-05-15 10:40:00,80.74,80.8,80.72,80.73,23100.0,69.7774,69.8293,69.7602,69.7688,23100.0
2015-05-15 10:45:00,80.73,80.76,80.69,80.69,19700.0,69.7688,69.7947,69.7342,69.7342,19700.0
2015-05-15 10:50:00,80.69,80.74,80.64,80.67,35200.0,69.7342,69.7774,69.691,69.7169,35200.0
2015-05-15 10:55:00,80.66,80.67,80.54,80.56,31600.0,69.7083,69.7169,69.6046,69.6219,31600.0
2015-05-15 11:00:00,80.56,80.6,80.51,80.56,25400.0,69.6219,69.6564,69.5787,69.6219,25400.0
2015-05-15 11:05:00,80.56,80.68,80.53,80.66,28000.0,69.6219,69.7256,69.596,69.7083,28000.0
2015-05-15 11:10:00,80.66,80.67,80.52,80.56,41000.0,69.7083,69.7169,69.5873,69.6219,41000.0
2015-05-15 11:15:00,80.56,80.59,80.42,80.45,67300.0,69.6219,69.6478,69.5009,69.5268,67300.0
2015-05-15 11:20:00,80.44,80.54,80.44,80.5,43100.0,69.5182,69.6046,69.5182,69.57,43100.0
2015-05-15 11:25:00,80.5,80.52,80.41,80.43,17300.0,69.57,69.5873,69.4922,69.5095,17300.0
2015-05-15 11:30:00,80.43,80.51,80.4,80.41,28200.0,69.5095,69.5787,69.4836,69.4922,28200.0
2015-05-15 11:35:00,80.42,80.45,80.35,80.38,27200.0,69.5009,69.5268,69.4404,69.4663,27200.0
2015-05-15 11:40:00,80.38,80.42,80.36,80.41,20500.0,69.4663,69.5009,69.449,69.4922,20500.0
2015-05-15 11:45:00,80.41,80.45,80.4,80.43,47000.0,69.4922,69.5268,69.4836,69.5095,47000.0
2015-05-15 11:50:00,80.42,80.43,80.33,80.33,23500.0,69.5009,69.5095,69.4231,69.4231,23500.0
2015-05-15 11:55:00,80.33,80.34,80.23,80.3,56900.0,69.4231,69.4318,69.3367,69.3972,56900.0
2015-05-15 12:00:00,80.3,80.32,80.27,80.27,36500.0,69.3972,69.4145,69.3713,69.3713,36500.0
2015-05-15 12:05:00,80.27,80.29,80.21,80.21,34100.0,69.3713,69.3885,69.3194,69.3194,34100.0
2015-05-15 12:10:00,80.21,80.26,80.17,80.23,44700.0,69.3194,69.3626,69.2848,69.3367,44700.0
2015-05-15 12:15:00,80.23,80.27,80.19,80.21,25800.0,69.3367,69.3713,69.3021,69.3194,25800.0
2015-05-15 12:20:00,80.21,80.23,80.18,80.18,28300.0,69.3194,69.3367,69.2935,69.2935,28300.0
2015-05-15 12:25:00,80.18,80.2,80.14,80.15,27100.0,69.2935,69.3108,69.2589,69.2675,27100.0
2015-05-15 12:30:00,80.16,80.16,80.15,80.16,22600.0,69.2762,69.2762,69.2675,69.2762,22600.0
2015-05-15 12:35:00,80.16,80.2,80.16,80.17,48800.0,69.2762,69.3108,69.2762,69.2848,48800.0
2015-05-15 12:40:00,80.17,80.24,80.16,80.24,35900.0,69.2848,69.3453,69.2762,69.3453,35900.0
2015-05-15 12:45:00,80.23,80.24,80.19,80.22,31700.0,69.3367,69.3453,69.3021,69.328,31700.0
2015-05-15 12:50:00,80.23,80.25,80.19,80.19,36900.0,69.3367,69.354,69.3021,69.3021,36900.0
2015-05-15 12:55:00,80.19,80.21,80.16,80.16,25900.0,69.3021,69.3194,69.2762,69.2762,25900.0
2015-05-15 13:00:00,80.17,80.2,80.14,80.16,32900.0,69.2848,69.3108,69.2589,69.2762,32900.0
2015-05-15 13:05:00,80.17,80.28,80.14,80.28,100000.0,69.2848,69.3799,69.2589,69.3799,100000.0
2015-05-15 13:10:00,80.29,80.3,80.24,80.26,17400.0,69.3885,69.3972,69.3453,69.3626,17400.0
2015-05-15 13:15:00,80.25,80.25,80.2,80.22,22900.0,69.354,69.354,69.3108,69.328,22900.0
2015-05-15 13:20:00,80.23,80.24,80.18,80.2,22400.0,69.3367,69.3453,69.2935,69.3108,22400.0
2015-05-15 13:25:00,80.19,80.21,80.15,80.19,32700.0,69.3021,69.3194,69.2675,69.3021,32700.0
2015-05-15 13:30:00,80.19,80.19,80.15,80.16,25800.0,69.3021,69.3021,69.2675,69.2762,25800.0
2015-05-15 13:35:00,80.15,80.15,80.03,80.06,59200.0,69.2675,69.2675,69.1638,69.1898,59200.0
2015-05-15 13:40:00,80.06,80.12,80.06,80.12,39300.0,69.1898,69.2416,69.1898,69.2416,39300.0
2015-05-15 13:45:00,80.12,80.12,80.03,80.04,48300.0,69.2416,69.2416,69.1638,69.1725,48300.0
2015-05-15 13:50:00,80.03,80.06,80.0,80.03,25200.0,69.1638,69.1898,69.1379,69.1638,25200.0
2015-05-15 13:55:00,80.03,80.05,80.01,80.04,17800.0,69.1638,69.1811,69.1466,69.1725,17800.0
2015-05-15 14:00:00,80.03,80.06,80.02,80.06,18800.0,69.1638,69.1898,69.1552,69.1898,18800.0
2015-05-15 14:05:00,80.05,80.06,79.99,80.01,35700.0,69.1811,69.1898,69.1293,69.1466,35700.0
2015-05-15 14:10:00,80.02,80.05,80.02,80.05,27400.0,69.1552,69.1811,69.1552,69.1811,27400.0
2015-05-15 14:15:00,80.04,80.09,80.02,80.07,36700.0,69.1725,69.2157,69.1552,69.1984,36700.0
2015-05-15 14:20:00,80.07,80.09,80.03,80.03,27700.0,69.1984,69.2157,69.1638,69.1638,27700.0
2015-05-15 14:25:00,80.04,80.07,80.03,80.06,31700.0,69.1725,69.1984,69.1638,69.1898,31700.0
2015-05-15 14:30:00,80.06,80.09,80.05,80.09,16400.0,69.1898,69.2157,69.1811,69.2157,16400.0
2015-05-15 14:35:00,80.09,80.1,80.07,80.07,42900.0,69.2157,69.2243,69.1984,69.1984,42900.0
2015-05-15 14:40:00,80.08,80.15,80.07,80.15,54800.0,69.2071,69.2675,69.1984,69.2675,54800.0
2015-05-15 14:45:00,80.15,80.2,80.14,80.16,67000.0,69.2675,69.3108,69.2589,69.2762,67000.0
2015-05-15 14:50:00,80.16,80.2,80.15,80.19,22800.0,69.2762,69.3108,69.2675,69.3021,22800.0
2015-05-15 14:55:00,80.19,80.26,80.19,80.24,33700.0,69.3021,69.3626,69.3021,69.3453,33700.0
2015-05-15 15:00:00,80.24,80.26,80.22,80.25,32100.0,69.3453,69.3626,69.328,69.354,32100.0
2015-05-15 15:05:00,80.25,80.28,80.2,80.22,78700.0,69.354,69.3799,69.3108,69.328,78700.0
2015-05-15 15:10:00,80.21,80.22,80.11,80.17,53800.0,69.3194,69.328,69.233,69.2848,53800.0
2015-05-15 15:15:00,80.17,80.21,80.16,80.19,35000.0,69.2848,69.3194,69.2762,69.3021,35000.0
2015-05-15 15:20:00,80.19,80.19,80.16,80.18,65400.0,69.3021,69.3021,69.2762,69.2935,65400.0
2015-05-15 15:25:00,80.19,80.22,80.17,80.21,41200.0,69.3021,69.328,69.2848,69.3194,41200.0
2015-05-15 15:30:00,80.21,80.22,80.18,80.19,56500.0,69.3194,69.328,69.2935,69.3021,56500.0
2015-05-15 15:35:00,80.18,80.2,80.17,80.19,45500.0,69.2935,69.3108,69.2848,69.3021,45500.0
2015-05-15 15:40:00,80.2,80.22,80.14,80.21,97600.0,69.3108,69.328,69.2589,69.3194,97600.0
2015-05-15 15:45:00,80.21,80.26,80.17,80.2,108200.0,69.3194,69.3626,69.2848,69.3108,108200.0
2015-05-15 15:50:00,80.2,80.21,80.16,80.21,86700.0,69.3108,69.3194,69.2762,69.3194,86700.0
2015-05-15 15:55:00,80.2,80.25,80.17,80.22,159600.0,69.3108,69.354,69.2848,69.328,159600.0
2015-05-18 09:30:00,80.28,80.53,80.22,80.35,99300.0,69.3799,69.596,69.328,69.4404,99300.0
2015-05-18 09:35:00,80.36,80.55,80.25,80.51,60800.0,69.449,69.6132,69.354,69.5787,60800.0
2015-05-18 09:40:00,80.52,80.55,80.2,80.22,46300.0,69.5873,69.6132,69.3108,69.328,46300.0
2015-05-18 09:45:00,80.2,80.24,80.11,80.14,61600.0,69.3108,69.3453,69.233,69.2589,61600.0
2015-05-18 09:50:00,80.14,80.53,80.13,80.45,160600.0,69.2589,69.596,69.2503,69.5268,160600.0
2015-05-18 09:55:00,80.45,80.55,80.44,80.45,52600.0,69.5268,69.6132,69.5182,69.5268,52600.0
2015-05-18 10:00:00,80.45,80.46,80.25,80.26,80100.0,69.5268,69.5355,69.354,69.3626,80100.0
2015-05-18 10:05:00,80.27,80.29,80.18,80.21,52800.0,69.3713,69.3885,69.2935,69.3194,52800.0
2015-05-18 10:10:00,80.21,80.22,80.05,80.1,148200.0,69.3194,69.328,69.1811,69.2243,148200.0
2015-05-18 10:15:00,80.09,80.09,80.01,80.03,70200.0,69.2157,69.2157,69.1466,69.1638,70200.0
2015-05-18 10:20:00,80.03,80.13,80.0,80.03,81200.0,69.1638,69.2503,69.1379,69.1638,81200.0
2015-05-18 10:25:00,80.03,80.05,80.0,80.05,56600.0,69.1638,69.1811,69.1379,69.1811,56600.0
2015-05-18 10:30:00,80.05,80.11,80.04,80.05,43200.0,69.1811,69.233,69.1725,69.1811,43200.0
2015-05-18 10:35:00,80.05,80.07,80.0,80.01,50900.0,69.1811,69.1984,69.1379,69.1466,50900.0
2015-05-18 10:40:00,80.01,80.07,79.99,80.0,62700.0,69.1466,69.1984,69.1293,69.1379,62700.0
2015-05-18 10:45:00,80.0,80.02,79.88,79.92,88900.0,69.1379,69.1552,69.0342,69.0688,88900.0
2015-05-18 10:50:00,79.92,79.99,79.91,79.92,46500.0,69.0688,69.1293,69.0601,69.0688,46500.0
2015-05-18 10:55:00,79.92,79.93,79.85,79.91,72300.0,69.0688,69.0774,69.0083,69.0601,72300.0
2015-05-18 11:00:00,79.92,79.93,79.84,79.93,64900.0,69.0688,69.0774,68.9996,69.0774,64900.0
2015-05-18 11:05:00,79.93,79.95,79.89,79.95,33900.0,69.0774,69.0947,69.0429,69.0947,33900.0
2015-05-18 11:10:00,79.95,79.97,79.88,79.96,44700.0,69.0947,69.112,69.0342,69.1033,44700.0
2015-05-18 11:15:00,79.98,79.98,79.87,79.87,78200.0,69.1206,69.1206,69.0256,69.0256,78200.0
2015-05-18 11:20:00,79.88,79.96,79.87,79.91,45000.0,69.0342,69.1033,69.0256,69.0601,45000.0
2015-05-18 11:25:00,79.91,79.93,79.87,79.91,38700.0,69.0601,69.0774,69.0256,69.0601,38700.0
2015-05-18 11:30:00,79.9,79.99,79.9,79.99,40500.0,69.0515,69.1293,69.0515,69.1293,40500.0
2015-05-18 11:35:00,80.0,80.03,79.92,79.95,46700.0,69.1379,69.1638,69.0688,69.0947,46700.0
2015-05-18 11:40:00,79.95,79.99,79.86,79.88,60800.0,69.0947,69.1293,69.0169,69.0342,60800.0
2015-05-18 11:45:00,79.87,79.9,79.79,79.8,60200.0,69.0256,69.0515,68.9564,68.9651,60200.0
2015-05-18 11:50:00,79.8,79.88,79.79,79.85,53000.0,68.9651,69.0342,68.9564,69.0083,53000.0
2015-05-18 11:55:00,79.84,79.85,79.8,79.81,27700.0,68.9996,69.0083,68.9651,68.9737,27700.0
2015-05-18 12:00:00,79.81,79.86,79.81,79.83,19200.0,68.9737,69.0169,68.9737,68.991,19200.0
2015-05-18 12:05:00,79.83,79.85,79.8,79.85,21800.0,68.991,69.0083,68.9651,69.0083,21800.0
2015-05-18 12:10:00,79.85,79.86,79.79,79.81,27700.0,69.0083,69.0169,68.9564,68.9737,27700.0
2015-05-18 12:15:00,79.81,79.82,79.78,79.79,25800.0,68.9737,68.9824,68.9478,68.9564,25800.0
2015-05-18 12:20:00,79.79,79.82,79.79,79.8,20600.0,68.9564,68.9824,68.9564,68.9651,20600.0
2015-05-18 12:25:00,79.81,79.9,79.8,79.89,43200.0,68.9737,69.0515,68.9651,69.0429,43200.0
2015-05-18 12:30:00,79.89,79.93,79.83,79.91,73500.0,69.0429,69.0774,68.991,69.0601,73500.0
2015-05-18 12:35:00,79.91,79.94,79.9,79.91,36600.0,69.0601,69.0861,69.0515,69.0601,36600.0
2015-05-18 12:40:00,79.92,79.96,79.89,79.92,36400.0,69.0688,69.1033,69.0429,69.0688,36400.0
2015-05-18 12:45:00,79.93,79.95,79.9,79.95,28300.0,69.0774,69.0947,69.0515,69.0947,28300.0
2015-05-18 12:50:00,79.95,79.96,79.93,79.96,22700.0,69.0947,69.1033,69.0774,69.1033,22700.0
2015-05-18 12:55:00,79.95,79.98,79.94,79.98,25900.0,69.0947,69.1206,69.0861,69.1206,25900.0
2015-05-18 13:00:00,79.98,80.05,79.97,80.02,32700.0,69.1206,69.1811,69.112,69.1552,32700.0
2015-05-18 13:05:00,80.02,80.02,79.99,80.0,29800.0,69.1552,69.1552,69.1293,69.1379,29800.0
2015-05-18 13:10:00,80.0,80.06,79.99,80.06,40900.0,69.1379,69.1898,69.1293,69.1898,40900.0
2015-05-18 13:15:00,80.06,80.06,80.0,80.0,26200.0,69.1898,69.1898,69.1379,69.1379,26200.0
2015-05-18 13:20:00,80.01,80.05,79.98,80.05,30900.0,69.1466,69.1811,69.1206,69.1811,30900.0
2015-05-18 13:25:00,80.05,80.12,80.02,80.11,47900.0,69.1811,69.2416,69.1552,69.233,47900.0
2015-05-18 13:30:00,80.12,80.17,80.1,80.15,41700.0,69.2416,69.2848,69.2243,69.2675,41700.0
2015-05-18 13:35:00,80.16,80.22,80.16,80.2,45400.0,69.2762,69.328,69.2762,69.3108,45400.0
2015-05-18 13:40:00,80.2,80.21,80.13,80.14,40100.0,69.3108,69.3194,69.2503,69.2589,40100.0
2015-05-18 13:45:00,80.15,80.21,80.13,80.21,30200.0,69.2675,69.3194,69.2503,69.3194,30200.0
2015-05-18 13:50:00,80.21,80.23,80.2,80.22,44600.0,69.3194,69.3367,69.3108,69.328,44600.0
2015-05-18 13:55:00,80.22,80.27,80.22,80.25,39900.0,69.328,69.3713,69.328,69.354,39900.0
2015-05-18 14:00:00,80.25,80.29,80.24,80.29,41900.0,69.354,69.3885,69.3453,69.3885,41900.0
2015-05-18 14:05:00,80.3,80.34,80.28,80.29,46900.0,69.3972,69.4318,69.3799,69.3885,46900.0
2015-05-18 14:10:00,80.28,80.28,80.23,80.23,35600.0,69.3799,69.3799,69.3367,69.3367,35600.0
2015-05-18 14:15:00,80.23,80.28,80.23,80.28,33700.0,69.3367,69.3799,69.3367,69.3799,33700.0
2015-05-18 14:20:00,80.28,80.33,80.27,80.31,44200.0,69.3799,69.4231,69.3713,69.4058,44200.0
2015-05-18 14:25:00,80.32,80.33,80.3,80.32,33600.0,69.4145,69.4231,69.3972,69.4145,33600.0
2015-05-18 14:30:00,80.31,80.32,80.26,80.26,26600.0,69.4058,69.4145,69.3626,69.3626,26600.0
2015-05-18 14:35:00,80.27,80.3,80.23,80.26,30000.0,69.3713,69.3972,69.3367,69.3626,30000.0
2015-05-18 14:40:00,80.27,80.27,80.19,80.2,27400.0,69.3713,69.3713,69.3021,69.3108,27400.0
2015-05-18 14:45:00,80.19,80.2,80.14,80.15,29700.0,69.3021,69.3108,69.2589,69.2675,29700.0
2015-05-18 14:50:00,80.15,80.19,80.14,80.18,31000.0,69.2675,69.3021,69.2589,69.2935,31000.0
2015-05-18 14:55:00,80.17,80.22,80.17,80.19,36700.0,69.2848,69.328,69.2848,69.3021,36700.0
2015-05-18 15:00:00,80.19,80.22,80.18,80.19,20100.0,69.3021,69.328,69.2935,69.3021,20100.0
2015-05-18 15:05:00,80.19,80.29,80.19,80.28,66200.0,69.3021,69.3885,69.3021,69.3799,66200.0
2015-05-18 15:10:00,80.28,80.29,80.23,80.23,36300.0,69.3799,69.3885,69.3367,69.3367,36300.0
2015-05-18 15:15:00,80.23,80.27,80.23,80.26,36000.0,69.3367,69.3713,69.3367,69.3626,36000.0
2015-05-18 15:20:00,80.26,80.3,80.24,80.29,31800.0,69.3626,69.3972,69.3453,69.3885,31800.0
2015-05-18 15:25:00,80.29,80.29,80.24,80.24,30900.0,69.3885,69.3885,69.3453,69.3453,30900.0
2015-05-18 15:30:00,80.24,80.26,80.2,80.23,47400.0,69.3453,69.3626,69.3108,69.3367,47400.0
2015-05-18 15:35:00,80.23,80.26,80.2,80.22,54700.0,69.3367,69.3626,69.3108,69.328,54700.0
2015-05-18 15:40:00,80.23,80.26,80.22,80.24,55300.0,69.3367,69.3626,69.328,69.3453,55300.0
2015-05-18 15:45:00,80.25,80.25,80.19,80.19,73600.0,69.354,69.354,69.3021,69.3021,73600.0
2015-05-18 15:50:00,80.19,80.22,80.17,80.19,107200.0,69.3021,69.328,69.2848,69.3021,107200.0
2015-05-18 15:55:00,80.19,80.25,80.17,80.17,129700.0,69.3021,69.354,69.2848,69.2848,129700.0
2015-05-19 09:30:00,80.37,80.76,80.37,80.69,124300.0,69.4577,69.7947,69.4577,69.7342,124300.0
2015-05-19 09:35:00,80.69,80.8,80.63,80.74,50600.0,69.7342,69.8293,69.6824,69.7774,50600.0
2015-05-19 09:40:00,80.71,80.75,80.47,80.59,51200.0,69.7515,69.7861,69.5441,69.6478,51200.0
2015-05-19 09:45:00,80.58,80.62,80.45,80.59,59200.0,69.6392,69.6737,69.5268,69.6478,59200.0
2015-05-19 09:50:00,80.59,80.85,80.58,80.84,90700.0,69.6478,69.8725,69.6392,69.8639,90700.0
2015-05-19 09:55:00,80.85,80.95,80.79,80.94,124600.0,69.8725,69.9589,69.8207,69.9503,124600.0
2015-05-19 10:00:00,80.93,80.98,80.9,80.94,91500.0,69.9416,69.9849,69.9157,69.9503,91500.0
2015-05-19 10:05:00,80.93,80.99,80.92,80.99,74500.0,69.9416,69.9935,69.933,69.9935,74500.0
2015-05-19 10:10:00,80.98,81.05,80.93,81.02,69000.0,69.9849,70.0453,69.9416,70.0194,69000.0
2015-05-19 10:15:00,81.03,81.09,81.01,81.08,76500.0,70.0281,70.0799,70.0108,70.0713,76500.0
2015-05-19 10:20:00,81.08,81.14,81.0,81.05,65100.0,70.0713,70.1231,70.0021,70.0453,65100.0
2015-05-19 10:25:00,81.04,81.11,81.0,81.09,54700.0,70.0367,70.0972,70.0021,70.0799,54700.0
2015-05-19 10:30:00,81.1,81.11,81.03,81.06,43800.0,70.0886,70.0972,70.0281,70.054,43800.0
2015-05-19 10:35:00,81.05,81.16,81.05,81.16,43600.0,70.0453,70.1404,70.0453,70.1404,43600.0
2015-05-19 10:40:00,81.16,81.24,81.15,81.21,67200.0,70.1404,70.2096,70.1318,70.1836,67200.0
2015-05-19 10:45:00,81.21,81.22,81.09,81.19,51600.0,70.1836,70.1923,70.0799,70.1663,51600.0
2015-05-19 10:50:00,81.19,81.22,81.14,81.16,63900.0,70.1663,70.1923,70.1231,70.1404,63900.0
2015-05-19 10:55:00,81.16,81.18,81.1,81.15,49300.0,70.1404,70.1577,70.0886,70.1318,49300.0
2015-05-19 11:00:00,81.14,81.19,81.12,81.16,53000.0,70.1231,70.1663,70.1058,70.1404,53000.0
2015-05-19 11:05:00,81.15,81.2,81.11,81.11,68300.0,70.1318,70.175,70.0972,70.0972,68300.0
2015-05-19 11:10:00,81.11,81.18,81.11,81.17,50500.0,70.0972,70.1577,70.0972,70.1491,50500.0
2015-05-19 11:15:00,81.17,81.22,81.16,81.19,72700.0,70.1491,70.1923,70.1404,70.1663,72700.0
2015-05-19 11:20:00,81.2,81.2,81.14,81.19,59500.0,70.175,70.175,70.1231,70.1663,59500.0
2015-05-19 11:25:00,81.2,81.28,81.19,81.28,75400.0,70.175,70.2441,70.1663,70.2441,75400.0
2015-05-19 11:30:00,81.28,81.28,81.15,81.2,53700.0,70.2441,70.2441,70.1318,70.175,53700.0
2015-05-19 11:35:00,81.19,81.22,81.16,81.2,39900.0,70.1663,70.1923,70.1404,70.175,39900.0
2015-05-19 11:40:00,81.21,81.21,81.06,81.08,49200.0,70.1836,70.1836,70.054,70.0713,49200.0
2015-05-19 11:45:00,81.08,81.09,81.02,81.03,38800.0,70.0713,70.0799,70.0194,70.0281,38800.0
2015-05-19 11:50:00,81.04,81.14,81.04,81.12,41000.0,70.0367,70.1231,70.0367,70.1058,41000.0
2015-05-19 11:55:00,81.12,81.19,81.11,81.15,27900.0,70.1058,70.1663,70.0972,70.1318,27900.0
2015-05-19 12:00:00,81.15,81.24,81.14,81.23,22800.0,70.1318,70.2096,70.1231,70.2009,22800.0
2015-05-19 12:05:00,81.23,81.24,81.12,81.17,36900.0,70.2009,70.2096,70.1058,70.1491,36900.0
2015-05-19 12:10:00,81.17,81.21,81.11,81.11,72300.0,70.1491,70.1836,70.0972,70.0972,72300.0
2015-05-19 12:15:00,81.11,81.12,81.0,81.01,64000.0,70.0972,70.1058,70.0021,70.0108,64000.0
2015-05-19 12:20:00,81.01,81.09,81.01,81.01,42100.0,70.0108,70.0799,70.0108,70.0108,42100.0
2015-05-19 12:25:00,81.01,81.02,80.95,80.96,43400.0,70.0108,70.0194,69.9589,69.9676,43400.0
2015-05-19 12:30:00,80.96,81.08,80.84,81.08,96300.0,69.9676,70.0713,69.8639,70.0713,96300.0
2015-05-19 12:35:00,81.07,81.14,81.06,81.07,71100.0,70.0626,70.1231,70.054,70.0626,71100.0
2015-05-19 12:40:00,81.08,81.17,81.08,81.14,52700.0,70.0713,70.1491,70.0713,70.1231,52700.0
2015-05-19 12:45:00,81.14,81.21,81.05,81.21,95600.0,70.1231,70.1836,70.0453,70.1836,95600.0
2015-05-19 12:50:00,81.21,81.48,81.21,81.35,223900.0,70.1836,70.417,70.1836,70.3046,223900.0
2015-05-19 12:55:00,81.34,81.37,81.28,81.36,34700.0,70.296,70.3219,70.2441,70.3133,34700.0
2015-05-19 13:00:00,81.37,81.37,81.19,81.27,40700.0,70.3219,70.3219,70.1663,70.2355,40700.0
2015-05-19 13:05:00,81.26,81.36,81.25,81.33,46900.0,70.2268,70.3133,70.2182,70.2873,46900.0
2015-05-19 13:10:00,81.32,81.45,81.32,81.41,47600.0,70.2787,70.391,70.2787,70.3565,47600.0
2015-05-19 13:15:00,81.42,81.46,81.41,81.42,46600.0,70.3651,70.3997,70.3565,70.3651,46600.0
2015-05-19 13:20:00,81.42,81.52,81.42,81.45,77100.0,70.3651,70.4515,70.3651,70.391,77100.0
2015-05-19 13:25:00,81.45,81.55,81.45,81.55,65300.0,70.391,70.4775,70.391,70.4775,65300.0
2015-05-19 13:30:00,81.54,81.56,81.48,81.54,89900.0,70.4688,70.4861,70.417,70.4688,89900.0
2015-05-19 13:35:00,81.54,81.56,81.45,81.47,53600.0,70.4688,70.4861,70.391,70.4083,53600.0
2015-05-19 13:40:00,81.47,81.56,81.45,81.55,39400.0,70.4083,70.4861,70.391,70.4775,39400.0
2015-05-19 13:45:00,81.56,81.6,81.51,81.55,58600.0,70.4861,70.5207,70.4429,70.4775,58600.0
2015-05-19 13:50:00,81.55,81.55,81.48,81.5,63200.0,70.4775,70.4775,70.417,70.4343,63200.0
2015-05-19 13:55:00,81.51,81.51,81.43,81.5,49600.0,70.4429,70.4429,70.3738,70.4343,49600.0
2015-05-19 14:00:00,81.49,81.51,81.43,81.47,62700.0,70.4256,70.4429,70.3738,70.4083,62700.0
2015-05-19 14:05:00,81.46,81.5,81.44,81.46,36400.0,70.3997,70.4343,70.3824,70.3997,36400.0
2015-05-19 14:10:00,81.46,81.5,81.44,81.48,48800.0,70.3997,70.4343,70.3824,70.417,48800.0
2015-05-19 14:15:00,81.47,81.49,81.41,81.41,62600.0,70.4083,70.4256,70.3565,70.3565,62600.0
2015-05-19 14:20:00,81.41,81.44,81.4,81.43,15300.0,70.3565,70.3824,70.3478,70.3738,15300.0
2015-05-19 14:25:00,81.44,81.45,81.4,81.41,32500.0,70.3824,70.391,70.3478,70.3565,32500.0
2015-05-19 14:30:00,81.41,81.46,81.41,81.45,51400.0,70.3565,70.3997,70.3565,70.391,51400.0
2015-05-19 14:35:00,81.45,81.45,81.33,81.39,77000.0,70.391,70.391,70.2873,70.3392,77000.0
2015-05-19 14:40:00,81.39,81.4,81.3,81.3,52600.0,70.3392,70.3478,70.2614,70.2614,52600.0
2015-05-19 14:45:00,81.3,81.36,81.28,81.34,48200.0,70.2614,70.3133,70.2441,70.296,48200.0
2015-05-19 14:50:00,81.34,81.36,81.31,81.35,33200.0,70.296,70.3133,70.27,70.3046,33200.0
2015-05-19 14:55:00,81.36,81.43,81.35,81.41,50300.0,70.3133,70.3738,70.3046,70.3565,50300.0
2015-05-19 15:00:00,81.41,81.45,81.34,81.34,61400.0,70.3565,70.391,70.296,70.296,61400.0
2015-05-19 15:05:00,81.34,81.36,81.27,81.27,95200.0,70.296,70.3133,70.2355,70.2355,95200.0
2015-05-19 15:10:00,81.27,81.31,81.23,81.23,58900.0,70.2355,70.27,70.2009,70.2009,58900.0
2015-05-19 15:15:00,81.23,81.31,81.23,81.3,68000.0,70.2009,70.27,70.2009,70.2614,68000.0
2015-05-19 15:20:00,81.29,81.3,81.23,81.26,50300.0,70.2528,70.2614,70.2009,70.2268,50300.0
2015-05-19 15:25:00,81.27,81.29,81.24,81.27,89900.0,70.2355,70.2528,70.2096,70.2355,89900.0
2015-05-19 15:30:00,81.27,81.29,81.26,81.27,58100.0,70.2355,70.2528,70.2268,70.2355,58100.0
2015-05-19 15:35:00,81.27,81.29,81.24,81.26,108900.0,70.2355,70.2528,70.2096,70.2268,108900.0
2015-05-19 15:40:00,81.26,81.32,81.25,81.3,140100.0,70.2268,70.2787,70.2182,70.2614,140100.0
2015-05-19 15:45:00,81.29,81.38,81.28,81.38,124900.0,70.2528,70.3305,70.2441,70.3305,124900.0
2015-05-19 15:50:00,81.37,81.41,81.36,81.4,100500.0,70.3219,70.3565,70.3133,70.3478,100500.0
2015-05-19 15:55:00,81.41,81.45,81.35,81.37,289200.0,70.3565,70.391,70.3046,70.3219,289200.0
2015-05-20 09:30:00,81.54,81.54,80.93,81.05,141300.0,70.4688,70.4688,69.9416,70.0453,141300.0
2015-05-20 09:35:00,80.99,81.42,80.98,81.3,103600.0,69.9935,70.3651,69.9849,70.2614,103600.0
2015-05-20 09:40:00,81.29,81.29,81.01,81.11,63000.0,70.2528,70.2528,70.0108,70.0972,63000.0
2015-05-20 09:45:00,81.08,81.23,81.04,81.13,49200.0,70.0713,70.2009,70.0367,70.1145,49200.0
2015-05-20 09:50:00,81.12,81.2,81.03,81.03,42200.0,70.1058,70.175,70.0281,70.0281,42200.0
2015-05-20 09:55:00,81.03,81.11,80.94,81.0,42900.0,70.0281,70.0972,69.9503,70.0021,42900.0
2015-05-20 10:00:00,81.0,81.08,80.94,80.94,60600.0,70.0021,70.0713,69.9503,69.9503,60600.0
2015-05-20 10:05:00,80.94,81.05,80.88,81.03,67600.0,69.9503,70.0453,69.8984,70.0281,67600.0
2015-05-20 10:10:00,81.05,81.08,80.93,80.93,66300.0,70.0453,70.0713,69.9416,69.9416,66300.0
2015-05-20 10:15:00,80.94,80.99,80.94,80.96,21800.0,69.9503,69.9935,69.9503,69.9676,21800.0
2015-05-20 10:20:00,80.96,80.98,80.89,80.92,35900.0,69.9676,69.9849,69.9071,69.933,35900.0
2015-05-20 10:25:00,80.92,80.94,80.84,80.89,27400.0,69.933,69.9503,69.8639,69.9071,27400.0
2015-05-20 10:30:00,80.88,80.88,80.83,80.84,40200.0,69.8984,69.8984,69.8552,69.8639,40200.0
2015-05-20 10:35:00,80.85,80.9,80.84,80.88,56500.0,69.8725,69.9157,69.8639,69.8984,56500.0
2015-05-20 10:40:00,80.88,80.89,80.79,80.82,26200.0,69.8984,69.9071,69.8207,69.8466,26200.0
2015-05-20 10:45:00,80.82,80.83,80.78,80.79,32400.0,69.8466,69.8552,69.812,69.8207,32400.0
2015-05-20 10:50:00,80.79,80.9,80.78,80.89,38800.0,69.8207,69.9157,69.812,69.9071,38800.0
2015-05-20 10:55:00,80.89,80.98,80.89,80.98,41600.0,69.9071,69.9849,69.9071,69.9849,41600.0
2015-05-20 11:00:00,80.96,81.0,80.95,80.97,45900.0,69.9676,70.0021,69.9589,69.9762,45900.0
2015-05-20 11:05:00,80.97,81.0,80.92,81.0,41900.0,69.9762,70.0021,69.933,70.0021,41900.0
2015-05-20 11:10:00,80.99,81.08,80.99,81.06,19100.0,69.9935,70.0713,69.9935,70.054,19100.0
2015-05-20 11:15:00,81.05,81.12,81.05,81.12,42700.0,70.0453,70.1058,70.0453,70.1058,42700.0
2015-05-20 11:20:00,81.11,81.16,81.1,81.14,64000.0,70.0972,70.1404,70.0886,70.1231,64000.0
2015-05-20 11:25:00,81.13,81.14,80.95,81.01,86700.0,70.1145,70.1231,69.9589,70.0108,86700.0
2015-05-20 11:30:00,81.01,81.04,80.97,80.97,43500.0,70.0108,70.0367,69.9762,69.9762,43500.0
2015-05-20 11:35:00,80.98,81.0,80.95,80.99,44100.0,69.9849,70.0021,69.9589,69.9935,44100.0
2015-05-20 11:40:00,81.0,81.01,80.95,80.97,44500.0,70.0021,70.0108,69.9589,69.9762,44500.0
2015-05-20 11:45:00,80.98,80.98,80.84,80.87,48500.0,69.9849,69.9849,69.8639,69.8898,48500.0
2015-05-20 11:50:00,80.86,80.92,80.85,80.92,41700.0,69.8811,69.933,69.8725,69.933,41700.0
2015-05-20 11:55:00,80.91,80.98,80.91,80.96,32100.0,69.9244,69.9849,69.9244,69.9676,32100.0
2015-05-20 12:00:00,80.97,80.97,80.89,80.93,30900.0,69.9762,69.9762,69.9071,69.9416,30900.0
2015-05-20 12:05:00,80.93,80.95,80.89,80.92,30800.0,69.9416,69.9589,69.9071,69.933,30800.0
2015-05-20 12:10:00,80.92,81.06,80.92,81.05,84100.0,69.933,70.054,69.933,70.0453,84100.0
2015-05-20 12:15:00,81.05,81.07,81.04,81.07,49100.0,70.0453,70.0626,70.0367,70.0626,49100.0
2015-05-20 12:20:00,81.07,81.17,81.07,81.15,29000.0,70.0626,70.1491,70.0626,70.1318,29000.0
2015-05-20 12:25:00,81.15,81.15,81.08,81.09,41100.0,70.1318,70.1318,70.0713,70.0799,41100.0
2015-05-20 12:30:00,81.09,81.14,81.05,81.13,21400.0,70.0799,70.1231,70.0453,70.1145,21400.0
2015-05-20 12:35:00,81.13,81.13,81.08,81.1,13200.0,70.1145,70.1145,70.0713,70.0886,13200.0
2015-05-20 12:40:00,81.1,81.1,81.01,81.04,28200.0,70.0886,70.0886,70.0108,70.0367,28200.0
2015-05-20 12:45:00,81.04,81.07,81.02,81.04,17700.0,70.0367,70.0626,70.0194,70.0367,17700.0
2015-05-20 12:50:00,81.03,81.07,81.03,81.07,28700.0,70.0281,70.0626,70.0281,70.0626,28700.0
2015-05-20 12:55:00,81.06,81.12,81.06,81.06,15800.0,70.054,70.1058,70.054,70.054,15800.0
2015-05-20 13:00:00,81.07,81.1,81.04,81.06,23300.0,70.0626,70.0886,70.0367,70.054,23300.0
2015-05-20 13:05:00,81.07,81.09,81.01,81.02,11800.0,70.0626,70.0799,70.0108,70.0194,11800.0
2015-05-20 13:10:00,81.01,81.04,81.0,81.03,29200.0,70.0108,70.0367,70.0021,70.0281,29200.0
2015-05-20 13:15:00,81.03,81.05,81.0,81.01,20000.0,70.0281,70.0453,70.0021,70.0108,20000.0
2015-05-20 13:20:00,81.02,81.02,80.93,80.94,67300.0,70.0194,70.0194,69.9416,69.9503,67300.0
2015-05-20 13:25:00,80.93,80.98,80.93,80.95,24200.0,69.9416,69.9849,69.9416,69.9589,24200.0
2015-05-20 13:30:00,80.94,80.95,80.91,80.92,22600.0,69.9503,69.9589,69.9244,69.933,22600.0
2015-05-20 13:35:00,80.92,80.96,80.9,80.9,26800.0,69.933,69.9676,69.9157,69.9157,26800.0
2015-05-20 13:40:00,80.9,80.91,80.86,80.87,24600.0,69.9157,69.9244,69.8811,69.8898,24600.0
2015-05-20 13:45:00,80.86,80.91,80.86,80.91,39800.0,69.8811,69.9244,69.8811,69.9244,39800.0
2015-05-20 13:50:00,80.9,80.91,80.87,80.87,27200.0,69.9157,69.9244,69.8898,69.8898,27200.0
2015-05-20 13:55:00,80.88,80.91,80.86,80.89,27200.0,69.8984,69.9244,69.8811,69.9071,27200.0
2015-05-20 14:00:00,80.89,81.08,80.88,80.93,50300.0,69.9071,70.0713,69.8984,69.9416,50300.0
2015-05-20 14:05:00,80.94,81.02,80.92,80.94,33400.0,69.9503,70.0194,69.933,69.9503,33400.0
2015-05-20 14:10:00,80.95,81.05,80.94,81.05,46100.0,69.9589,70.0453,69.9503,70.0453,46100.0
2015-05-20 14:15:00,81.07,81.1,81.02,81.03,57400.0,70.0626,70.0886,70.0194,70.0281,57400.0
2015-05-20 14:20:00,81.03,81.04,81.0,81.02,37400.0,70.0281,70.0367,70.0021,70.0194,37400.0
2015-05-20 14:25:00,81.01,81.15,81.01,81.15,44400.0,70.0108,70.1318,70.0108,70.1318,44400.0
2015-05-20 14:30:00,81.14,81.21,81.14,81.2,65300.0,70.1231,70.1836,70.1231,70.175,65300.0
2015-05-20 14:35:00,81.21,81.28,81.2,81.23,32500.0,70.1836,70.2441,70.175,70.2009,32500.0
2015-05-20 14:40:00,81.22,81.27,81.16,81.26,29000.0,70.1923,70.2355,70.1404,70.2268,29000.0
2015-05-20 14:45:00,81.27,81.29,81.19,81.19,29800.0,70.2355,70.2528,70.1663,70.1663,29800.0
2015-05-20 14:50:00,81.2,81.26,81.18,81.25,24500.0,70.175,70.2268,70.1577,70.2182,24500.0
2015-05-20 14:55:00,81.27,81.27,81.2,81.24,22000.0,70.2355,70.2355,70.175,70.2096,22000.0
2015-05-20 15:00:00,81.23,81.24,81.14,81.18,45200.0,70.2009,70.2096,70.1231,70.1577,45200.0
2015-05-20 15:05:00,81.19,81.25,81.15,81.16,68000.0,70.1663,70.2182,70.1318,70.1404,68000.0
2015-05-20 15:10:00,81.16,81.19,81.1,81.1,44000.0,70.1404,70.1663,70.0886,70.0886,44000.0
2015-05-20 15:15:00,81.1,81.1,80.91,80.93,82100.0,70.0886,70.0886,69.9244,69.9416,82100.0
2015-05-20 15:20:00,80.93,81.03,80.9,81.0,43800.0,69.9416,70.0281,69.9157,70.0021,43800.0
2015-05-20 15:25:00,81.0,81.04,80.98,81.01,32800.0,70.0021,70.0367,69.9849,70.0108,32800.0
2015-05-20 15:30:00,81.01,81.01,80.96,81.0,42400.0,70.0108,70.0108,69.9676,70.0021,42400.0
2015-05-20 15:35:00,80.99,81.01,80.96,80.97,77000.0,69.9935,70.0108,69.9676,69.9762,77000.0
2015-05-20 15:40:00,80.98,81.02,80.98,81.01,56200.0,69.9849,70.0194,69.9849,70.0108,56200.0
2015-05-20 15:45:00,81.01,81.06,81.0,81.06,65100.0,70.0108,70.054,70.0021,70.054,65100.0
2015-05-20 15:50:00,81.05,81.07,80.96,81.01,55200.0,70.0453,70.0626,69.9676,70.0108,55200.0
2015-05-20 15:55:00,81.01,81.06,80.96,80.97,146200.0,70.0108,70.054,69.9676,69.9762,146200.0
2015-05-21 09:30:00,80.54,81.06,80.41,80.93,136100.0,69.6046,70.054,69.4922,69.9416,136100.0
2015-05-21 09:35:00,80.89,81.02,80.86,80.91,31800.0,69.9071,70.0194,69.8811,69.9244,31800.0
2015-05-21 09:40:00,80.93,81.09,80.93,81.04,27600.0,69.9416,70.0799,69.9416,70.0367,27600.0
2015-05-21 09:45:00,81.04,81.07,80.9,81.02,90700.0,70.0367,70.0626,69.9157,70.0194,90700.0
2015-05-21 09:50:00,81.01,81.15,81.0,81.15,54900.0,70.0108,70.1318,70.0021,70.1318,54900.0
2015-05-21 09:55:00,81.14,81.17,80.93,81.1,53300.0,70.1231,70.1491,69.9416,70.0886,53300.0
2015-05-21 10:00:00,81.07,81.08,80.9,81.03,37900.0,70.0626,70.0713,69.9157,70.0281,37900.0
2015-05-21 10:05:00,81.03,81.11,80.99,81.08,27300.0,70.0281,70.0972,69.9935,70.0713,27300.0
2015-05-21 10:10:00,81.08,81.1,80.99,81.02,32300.0,70.0713,70.0886,69.9935,70.0194,32300.0
2015-05-21 10:15:00,81.03,81.05,80.92,80.99,49400.0,70.0281,70.0453,69.933,69.9935,49400.0
2015-05-21 10:20:00,80.99,80.99,80.86,80.93,43800.0,69.9935,69.9935,69.8811,69.9416,43800.0
2015-05-21 10:25:00,80.94,80.96,80.88,80.9,34300.0,69.9503,69.9676,69.8984,69.9157,34300.0
2015-05-21 10:30:00,80.91,80.93,80.85,80.87,30200.0,69.9244,69.9416,69.8725,69.8898,30200.0
2015-05-21 10:35:00,80.87,80.97,80.87,80.97,16700.0,69.8898,69.9762,69.8898,69.9762,16700.0
2015-05-21 10:40:00,80.96,80.97,80.88,80.89,21300.0,69.9676,69.9762,69.8984,69.9071,21300.0
2015-05-21 10:45:00,80.9,80.92,80.84,80.89,37300.0,69.9157,69.933,69.8639,69.9071,37300.0
2015-05-21 10:50:00,80.88,80.92,80.84,80.86,42600.0,69.8984,69.933,69.8639,69.8811,42600.0
2015-05-21 10:55:00,80.86,80.88,80.77,80.83,35400.0,69.8811,69.8984,69.8034,69.8552,35400.0
2015-05-21 11:00:00,80.84,80.92,80.71,80.79,58400.0,69.8639,69.933,69.7515,69.8207,58400.0
2015-05-21 11:05:00,80.8,80.82,80.67,80.71,56900.0,69.8293,69.8466,69.7169,69.7515,56900.0
2015-05-21 11:10:00,80.71,80.82,80.71,80.81,20200.0,69.7515,69.8466,69.7515,69.8379,20200.0
2015-05-21 11:15:00,80.81,80.84,80.7,80.71,26900.0,69.8379,69.8639,69.7429,69.7515,26900.0
2015-05-21 11:20:00,80.71,80.86,80.69,80.81,44200.0,69.7515,69.8811,69.7342,69.8379,44200.0
2015-05-21 11:25:00,80.8,80.83,80.78,80.81,32700.0,69.8293,69.8552,69.812,69.8379,32700.0
2015-05-21 11:30:00,80.81,80.83,80.73,80.73,37500.0,69.8379,69.8552,69.7688,69.7688,37500.0
2015-05-21 11:35:00,80.75,80.82,80.73,80.81,51900.0,69.7861,69.8466,69.7688,69.8379,51900.0
2015-05-21 11:40:00,80.81,80.87,80.8,80.87,35700.0,69.8379,69.8898,69.8293,69.8898,35700.0
2015-05-21 11:45:00,80.88,80.91,80.83,80.85,30000.0,69.8984,69.9244,69.8552,69.8725,30000.0
2015-05-21 11:50:00,80.84,80.9,80.82,80.84,28300.0,69.8639,69.9157,69.8466,69.8639,28300.0
2015-05-21 11:55:00,80.85,80.88,80.83,80.88,18600.0,69.8725,69.8984,69.8552,69.8984,18600.0
2015-05-21 12:00:00,80.87,80.91,80.83,80.88,22900.0,69.8898,69.9244,69.8552,69.8984,22900.0
2015-05-21 12:05:00,80.86,80.86,80.82,80.83,34200.0,69.8811,69.8811,69.8466,69.8552,34200.0
2015-05-21 12:10:00,80.83,80.85,80.81,80.82,26400.0,69.8552,69.8725,69.8379,69.8466,26400.0
2015-05-21 12:15:00,80.82,80.85,80.8,80.85,32900.0,69.8466,69.8725,69.8293,69.8725,32900.0
2015-05-21 12:20:00,80.84,80.93,80.84,80.93,32100.0,69.8639,69.9416,69.8639,69.9416,32100.0
2015-05-21 12:25:00,80.93,80.95,80.91,80.94,11500.0,69.9416,69.9589,69.9244,69.9503,11500.0
2015-05-21 12:30:00,80.94,80.97,80.92,80.97,37100.0,69.9503,69.9762,69.933,69.9762,37100.0
2015-05-21 12:35:00,80.97,80.99,80.95,80.98,22500.0,69.9762,69.9935,69.9589,69.9849,22500.0
2015-05-21 12:40:00,80.98,81.01,80.98,81.0,27600.0,69.9849,70.0108,69.9849,70.0021,27600.0
2015-05-21 12:45:00,80.99,80.99,80.87,80.9,44300.0,69.9935,69.9935,69.8898,69.9157,44300.0
2015-05-21 12:50:00,80.9,80.91,80.85,80.87,55300.0,69.9157,69.9244,69.8725,69.8898,55300.0
2015-05-21 12:55:00,80.87,80.92,80.86,80.9,15900.0,69.8898,69.933,69.8811,69.9157,15900.0
2015-05-21 13:00:00,80.91,80.92,80.86,80.86,38900.0,69.9244,69.933,69.8811,69.8811,38900.0
2015-05-21 13:05:00,80.85,80.86,80.82,80.84,21700.0,69.8725,69.8811,69.8466,69.8639,21700.0
2015-05-21 13:10:00,80.85,80.9,80.85,80.9,25600.0,69.8725,69.9157,69.8725,69.9157,25600.0
2015-05-21 13:15:00,80.9,80.91,80.88,80.91,22600.0,69.9157,69.9244,69.8984,69.9244,22600.0
2015-05-21 13:20:00,80.92,80.93,80.89,80.89,32400.0,69.933,69.9416,69.9071,69.9071,32400.0
2015-05-21 13:25:00,80.9,80.93,80.89,80.91,12200.0,69.9157,69.9416,69.9071,69.9244,12200.0
2015-05-21 13:30:00,80.91,80.93,80.88,80.92,25700.0,69.9244,69.9416,69.8984,69.933,25700.0
2015-05-21 13:35:00,80.93,80.95,80.92,80.95,45000.0,69.9416,69.9589,69.933,69.9589,45000.0
2015-05-21 13:40:00,80.95,80.96,80.84,80.84,47200.0,69.9589,69.9676,69.8639,69.8639,47200.0
2015-05-21 13:45:00,80.85,80.87,80.83,80.85,18800.0,69.8725,69.8898,69.8552,69.8725,18800.0
2015-05-21 13:50:00,80.85,80.85,80.79,80.81,39300.0,69.8725,69.8725,69.8207,69.8379,39300.0
2015-05-21 13:55:00,80.81,80.81,80.75,80.79,27500.0,69.8379,69.8379,69.7861,69.8207,27500.0
2015-05-21 14:00:00,80.79,80.83,80.76,80.78,28900.0,69.8207,69.8552,69.7947,69.812,28900.0
2015-05-21 14:05:00,80.78,80.83,80.77,80.83,14600.0,69.812,69.8552,69.8034,69.8552,14600.0
2015-05-21 14:10:00,80.83,80.85,80.77,80.82,37900.0,69.8552,69.8725,69.8034,69.8466,37900.0
2015-05-21 14:15:00,80.82,80.83,80.8,80.83,19500.0,69.8466,69.8552,69.8293,69.8552,19500.0
2015-05-21 14:20:00,80.83,80.84,80.79,80.83,32900.0,69.8552,69.8639,69.8207,69.8552,32900.0
2015-05-21 14:25:00,80.84,80.9,80.83,80.87,27300.0,69.8639,69.9157,69.8552,69.8898,27300.0
2015-05-21 14:30:00,80.87,80.87,80.81,80.84,20100.0,69.8898,69.8898,69.8379,69.8639,20100.0
2015-05-21 14:35:00,80.85,80.92,80.84,80.92,17400.0,69.8725,69.933,69.8639,69.933,17400.0
2015-05-21 14:40:00,80.92,80.94,80.91,80.94,16900.0,69.933,69.9503,69.9244,69.9503,16900.0
2015-05-21 14:45:00,80.94,80.96,80.91,80.95,43800.0,69.9503,69.9676,69.9244,69.9589,43800.0
2015-05-21 14:50:00,80.95,80.96,80.87,80.88,47400.0,69.9589,69.9676,69.8898,69.8984,47400.0
2015-05-21 14:55:00,80.88,80.91,80.87,80.89,34000.0,69.8984,69.9244,69.8898,69.9071,34000.0
2015-05-21 15:00:00,80.9,80.91,80.87,80.89,51900.0,69.9157,69.9244,69.8898,69.9071,51900.0
2015-05-21 15:05:00,80.89,80.92,80.89,80.91,31800.0,69.9071,69.933,69.9071,69.9244,31800.0
2015-05-21 15:10:00,80.91,80.92,80.84,80.87,31200.0,69.9244,69.933,69.8639,69.8898,31200.0
2015-05-21 15:15:00,80.87,80.89,80.82,80.89,35300.0,69.8898,69.9071,69.8466,69.9071,35300.0
2015-05-21 15:20:00,80.88,80.9,80.86,80.9,29100.0,69.8984,69.9157,69.8811,69.9157,29100.0
2015-05-21 15:25:00,80.89,80.92,80.87,80.9,33500.0,69.9071,69.933,69.8898,69.9157,33500.0
2015-05-21 15:30:00,80.91,80.91,80.86,80.89,35500.0,69.9244,69.9244,69.8811,69.9071,35500.0
2015-05-21 15:35:00,80.9,80.91,80.88,80.89,28500.0,69.9157,69.9244,69.8984,69.9071,28500.0
2015-05-21 15:40:00,80.9,80.95,80.89,80.9,75000.0,69.9157,69.9589,69.9071,69.9157,75000.0
2015-05-21 15:45:00,80.91,80.95,80.89,80.89,50900.0,69.9244,69.9589,69.9071,69.9071,50900.0
2015-05-21 15:50:00,80.89,80.9,80.79,80.79,79000.0,69.9071,69.9157,69.8207,69.8207,79000.0
2015-05-21 15:55:00,80.79,80.8,80.72,80.78,250900.0,69.8207,69.8293,69.7602,69.812,250900.0
2015-05-22 09:30:00,80.84,81.0,80.72,80.98,95500.0,69.8639,70.0021,69.7602,69.9849,95500.0
2015-05-22 09:35:00,80.99,81.34,80.96,81.25,73700.0,69.9935,70.296,69.9676,70.2182,73700.0
2015-05-22 09:40:00,81.28,81.5,81.26,81.43,95200.0,70.2441,70.4343,70.2268,70.3738,95200.0
2015-05-22 09:45:00,81.43,81.57,81.42,81.54,56800.0,70.3738,70.4947,70.3651,70.4688,56800.0
2015-05-22 09:50:00,81.53,81.58,81.37,81.46,40300.0,70.4602,70.5034,70.3219,70.3997,40300.0
2015-05-22 09:55:00,81.45,81.46,81.3,81.32,25800.0,70.391,70.3997,70.2614,70.2787,25800.0
2015-05-22 10:00:00,81.33,81.47,81.33,81.37,49800.0,70.2873,70.4083,70.2873,70.3219,49800.0
2015-05-22 10:05:00,81.37,81.42,81.34,81.36,31500.0,70.3219,70.3651,70.296,70.3133,31500.0
2015-05-22 10:10:00,81.36,81.36,81.27,81.34,34300.0,70.3133,70.3133,70.2355,70.296,34300.0
2015-05-22 10:15:00,81.33,81.36,81.2,81.2,27300.0,70.2873,70.3133,70.175,70.175,27300.0
2015-05-22 10:20:00,81.21,81.24,81.14,81.17,32100.0,70.1836,70.2096,70.1231,70.1491,32100.0
2015-05-22 10:25:00,81.17,81.2,81.16,81.2,39100.0,70.1491,70.175,70.1404,70.175,39100.0
2015-05-22 10:30:00,81.19,81.19,81.07,81.12,39400.0,70.1663,70.1663,70.0626,70.1058,39400.0
2015-05-22 10:35:00,81.13,81.19,81.1,81.11,24600.0,70.1145,70.1663,70.0886,70.0972,24600.0
2015-05-22 10:40:00,81.1,81.21,81.08,81.16,31600.0,70.0886,70.1836,70.0713,70.1404,31600.0
2015-05-22 10:45:00,81.17,81.23,81.17,81.22,18300.0,70.1491,70.2009,70.1491,70.1923,18300.0
2015-05-22 10:50:00,81.22,81.24,81.17,81.23,14900.0,70.1923,70.2096,70.1491,70.2009,14900.0
2015-05-22 10:55:00,81.24,81.25,81.19,81.23,19900.0,70.2096,70.2182,70.1663,70.2009,19900.0
2015-05-22 11:00:00,81.23,81.25,81.17,81.22,18700.0,70.2009,70.2182,70.1491,70.1923,18700.0
2015-05-22 11:05:00,81.23,81.25,81.12,81.14,31900.0,70.2009,70.2182,70.1058,70.1231,31900.0
2015-05-22 11:10:00,81.15,81.18,81.08,81.11,44500.0,70.1318,70.1577,70.0713,70.0972,44500.0
2015-05-22 11:15:00,81.1,81.13,81.05,81.12,16800.0,70.0886,70.1145,70.0453,70.1058,16800.0
2015-05-22 11:20:00,81.11,81.18,81.1,81.15,12300.0,70.0972,70.1577,70.0886,70.1318,12300.0
2015-05-22 11:25:00,81.16,81.22,81.14,81.22,18800.0,70.1404,70.1923,70.1231,70.1923,18800.0
2015-05-22 11:30:00,81.22,81.22,81.15,81.18,20600.0,70.1923,70.1923,70.1318,70.1577,20600.0
2015-05-22 11:35:00,81.17,81.23,81.17,81.22,15700.0,70.1491,70.2009,70.1491,70.1923,15700.0
2015-05-22 11:40:00,81.23,81.27,81.22,81.25,12300.0,70.2009,70.2355,70.1923,70.2182,12300.0
2015-05-22 11:45:00,81.24,81.29,81.22,81.22,19300.0,70.2096,70.2528,70.1923,70.1923,19300.0
2015-05-22 11:50:00,81.22,81.24,81.21,81.22,9800.0,70.1923,70.2096,70.1836,70.1923,9800.0
2015-05-22 11:55:00,81.23,81.24,81.21,81.23,18800.0,70.2009,70.2096,70.1836,70.2009,18800.0
2015-05-22 12:00:00,81.22,81.23,81.19,81.2,28100.0,70.1923,70.2009,70.1663,70.175,28100.0
2015-05-22 12:05:00,81.19,81.23,81.15,81.23,70400.0,70.1663,70.2009,70.1318,70.2009,70400.0
2015-05-22 12:10:00,81.22,81.23,81.18,81.19,14900.0,70.1923,70.2009,70.1577,70.1663,14900.0
2015-05-22 12:15:00,81.2,81.21,81.19,81.21,23100.0,70.175,70.1836,70.1663,70.1836,23100.0
2015-05-22 12:20:00,81.2,81.24,81.18,81.23,29400.0,70.175,70.2096,70.1577,70.2009,29400.0
2015-05-22 12:25:00,81.24,81.25,81.23,81.24,24900.0,70.2096,70.2182,70.2009,70.2096,24900.0
2015-05-22 12:30:00,81.25,81.36,81.24,81.34,50100.0,70.2182,70.3133,70.2096,70.296,50100.0
2015-05-22 12:35:00,81.34,81.38,81.34,81.38,15200.0,70.296,70.3305,70.296,70.3305,15200.0
2015-05-22 12:40:00,81.39,81.4,81.33,81.39,16600.0,70.3392,70.3478,70.2873,70.3392,16600.0
2015-05-22 12:45:00,81.4,81.42,81.35,81.36,15200.0,70.3478,70.3651,70.3046,70.3133,15200.0
2015-05-22 12:50:00,81.36,81.39,81.34,81.34,27400.0,70.3133,70.3392,70.296,70.296,27400.0
2015-05-22 12:55:00,81.33,81.42,81.33,81.42,17600.0,70.2873,70.3651,70.2873,70.3651,17600.0
2015-05-22 13:00:00,81.42,81.48,81.33,81.46,46800.0,70.3651,70.417,70.2873,70.3997,46800.0
2015-05-22 13:05:00,81.46,81.53,81.42,81.5,83900.0,70.3997,70.4602,70.3651,70.4343,83900.0
2015-05-22 13:10:00,81.5,81.55,81.46,81.51,23400.0,70.4343,70.4775,70.3997,70.4429,23400.0
2015-05-22 13:15:00,81.52,81.55,81.51,81.52,21700.0,70.4515,70.4775,70.4429,70.4515,21700.0
2015-05-22 13:20:00,81.52,81.56,81.49,81.54,32400.0,70.4515,70.4861,70.4256,70.4688,32400.0
2015-05-22 13:25:00,81.55,81.55,81.49,81.49,26200.0,70.4775,70.4775,70.4256,70.4256,26200.0
2015-05-22 13:30:00,81.49,81.52,81.46,81.48,22400.0,70.4256,70.4515,70.3997,70.417,22400.0
2015-05-22 13:35:00,81.47,81.52,81.47,81.5,20400.0,70.4083,70.4515,70.4083,70.4343,20400.0
2015-05-22 13:40:00,81.5,81.54,81.47,81.48,23300.0,70.4343,70.4688,70.4083,70.417,23300.0
2015-05-22 13:45:00,81.48,81.55,81.45,81.54,35300.0,70.417,70.4775,70.391,70.4688,35300.0
2015-05-22 13:50:00,81.55,81.57,81.53,81.54,16900.0,70.4775,70.4947,70.4602,70.4688,16900.0
2015-05-22 13:55:00,81.55,81.56,81.48,81.51,14600.0,70.4775,70.4861,70.417,70.4429,14600.0
2015-05-22 14:00:00,81.51,81.53,81.47,81.52,23400.0,70.4429,70.4602,70.4083,70.4515,23400.0
2015-05-22 14:05:00,81.51,81.53,81.48,81.51,23700.0,70.4429,70.4602,70.417,70.4429,23700.0
2015-05-22 14:10:00,81.5,81.51,81.45,81.45,31700.0,70.4343,70.4429,70.391,70.391,31700.0
2015-05-22 14:15:00,81.45,81.46,81.42,81.43,27500.0,70.391,70.3997,70.3651,70.3738,27500.0
2015-05-22 14:20:00,81.44,81.48,81.43,81.48,37100.0,70.3824,70.417,70.3738,70.417,37100.0
2015-05-22 14:25:00,81.48,81.51,81.46,81.48,27600.0,70.417,70.4429,70.3997,70.417,27600.0
2015-05-22 14:30:00,81.49,81.53,81.48,81.48,35800.0,70.4256,70.4602,70.417,70.417,35800.0
2015-05-22 14:35:00,81.48,81.5,81.48,81.49,23100.0,70.417,70.4343,70.417,70.4256,23100.0
2015-05-22 14:40:00,81.5,81.5,81.43,81.46,30400.0,70.4343,70.4343,70.3738,70.3997,30400.0
2015-05-22 14:45:00,81.46,81.51,81.46,81.51,14900.0,70.3997,70.4429,70.3997,70.4429,14900.0
2015-05-22 14:50:00,81.51,81.54,81.47,81.48,42700.0,70.4429,70.4688,70.4083,70.417,42700.0
2015-05-22 14:55:00,81.48,81.53,81.47,81.52,27700.0,70.417,70.4602,70.4083,70.4515,27700.0
2015-05-22 15:00:00,81.52,81.54,81.49,81.51,34100.0,70.4515,70.4688,70.4256,70.4429,34100.0
2015-05-22 15:05:00,81.51,81.55,81.49,81.49,39700.0,70.4429,70.4775,70.4256,70.4256,39700.0
2015-05-22 15:10:00,81.5,81.54,81.49,81.53,16400.0,70.4343,70.4688,70.4256,70.4602,16400.0
2015-05-22 15:15:00,81.53,81.54,81.49,81.5,20700.0,70.4602,70.4688,70.4256,70.4343,20700.0
2015-05-22 15:20:00,81.51,81.54,81.49,81.49,22100.0,70.4429,70.4688,70.4256,70.4256,22100.0
2015-05-22 15:25:00,81.5,81.5,81.47,81.47,17400.0,70.4343,70.4343,70.4083,70.4083,17400.0
2015-05-22 15:30:00,81.48,81.48,81.38,81.38,41600.0,70.417,70.417,70.3305,70.3305,41600.0
2015-05-22 15:35:00,81.39,81.39,81.34,81.38,31000.0,70.3392,70.3392,70.296,70.3305,31000.0
2015-05-22 15:40:00,81.38,81.38,81.34,81.35,40400.0,70.3305,70.3305,70.296,70.3046,40400.0
2015-05-22 15:45:00,81.35,81.36,81.33,81.34,87100.0,70.3046,70.3133,70.2873,70.296,87100.0
2015-05-22 15:50:00,81.34,81.34,81.3,81.3,60300.0,70.296,70.296,70.2614,70.2614,60300.0
2015-05-22 15:55:00,81.3,81.31,81.24,81.26,276900.0,70.2614,70.27,70.2096,70.2268,276900.0
2015-05-26 09:30:00,81.12,81.46,81.12,81.23,188400.0,70.1058,70.3997,70.1058,70.2009,188400.0
2015-05-26 09:35:00,81.25,81.26,81.0,81.13,118400.0,70.2182,70.2268,70.0021,70.1145,118400.0
2015-05-26 09:40:00,81.12,81.12,80.84,80.93,120100.0,70.1058,70.1058,69.8639,69.9416,120100.0
2015-05-26 09:45:00,80.94,81.08,80.91,80.98,95400.0,69.9503,70.0713,69.9244,69.9849,95400.0
2015-05-26 09:50:00,80.99,81.03,80.88,80.91,53500.0,69.9935,70.0281,69.8984,69.9244,53500.0
2015-05-26 09:55:00,80.92,80.99,80.86,80.95,53200.0,69.933,69.9935,69.8811,69.9589,53200.0
2015-05-26 10:00:00,80.95,81.07,80.89,81.03,76100.0,69.9589,70.0626,69.9071,70.0281,76100.0
2015-05-26 10:05:00,81.03,81.05,80.99,80.99,45600.0,70.0281,70.0453,69.9935,69.9935,45600.0
2015-05-26 10:10:00,80.98,80.99,80.87,80.9,62900.0,69.9849,69.9935,69.8898,69.9157,62900.0
2015-05-26 10:15:00,80.89,80.9,80.8,80.82,50200.0,69.9071,69.9157,69.8293,69.8466,50200.0
2015-05-26 10:20:00,80.81,80.81,80.71,80.73,82600.0,69.8379,69.8379,69.7515,69.7688,82600.0
2015-05-26 10:25:00,80.74,80.82,80.73,80.77,34500.0,69.7774,69.8466,69.7688,69.8034,34500.0
2015-05-26 10:30:00,80.77,80.81,80.73,80.75,41500.0,69.8034,69.8379,69.7688,69.7861,41500.0
2015-05-26 10:35:00,80.75,80.77,80.66,80.71,60000.0,69.7861,69.8034,69.7083,69.7515,60000.0
2015-05-26 10:40:00,80.7,80.74,80.58,80.59,71400.0,69.7429,69.7774,69.6392,69.6478,71400.0
2015-05-26 10:45:00,80.59,80.59,80.53,80.55,45200.0,69.6478,69.6478,69.596,69.6132,45200.0
2015-05-26 10:50:00,80.55,80.58,80.5,80.51,38800.0,69.6132,69.6392,69.57,69.5787,38800.0
2015-05-26 10:55:00,80.51,80.53,80.42,80.44,42900.0,69.5787,69.596,69.5009,69.5182,42900.0
2015-05-26 11:00:00,80.44,80.46,80.31,80.32,48800.0,69.5182,69.5355,69.4058,69.4145,48800.0
2015-05-26 11:05:00,80.33,80.41,80.32,80.41,31300.0,69.4231,69.4922,69.4145,69.4922,31300.0
2015-05-26 11:10:00,80.4,80.44,80.39,80.4,46600.0,69.4836,69.5182,69.475,69.4836,46600.0
2015-05-26 11:15:00,80.4,80.41,80.2,80.22,74600.0,69.4836,69.4922,69.3108,69.328,74600.0
2015-05-26 11:20:00,80.22,80.33,80.21,80.28,50000.0,69.328,69.4231,69.3194,69.3799,50000.0
2015-05-26 11:25:00,80.27,80.39,80.27,80.36,75800.0,69.3713,69.475,69.3713,69.449,75800.0
2015-05-26 11:30:00,80.34,80.42,80.31,80.37,63200.0,69.4318,69.5009,69.4058,69.4577,63200.0
2015-05-26 11:35:00,80.37,80.44,80.32,80.34,50200.0,69.4577,69.5182,69.4145,69.4318,50200.0
2015-05-26 11:40:00,80.34,80.41,80.32,80.34,37700.0,69.4318,69.4922,69.4145,69.4318,37700.0
2015-05-26 11:45:00,80.33,80.36,80.31,80.32,36100.0,69.4231,69.449,69.4058,69.4145,36100.0
2015-05-26 11:50:00,80.32,80.32,80.24,80.27,79300.0,69.4145,69.4145,69.3453,69.3713,79300.0
2015-05-26 11:55:00,80.27,80.27,80.19,80.2,51000.0,69.3713,69.3713,69.3021,69.3108,51000.0
2015-05-26 12:00:00,80.21,80.22,80.15,80.16,74300.0,69.3194,69.328,69.2675,69.2762,74300.0
2015-05-26 12:05:00,80.16,80.22,80.12,80.21,57200.0,69.2762,69.328,69.2416,69.3194,57200.0
2015-05-26 12:10:00,80.21,80.25,80.18,80.25,47300.0,69.3194,69.354,69.2935,69.354,47300.0
2015-05-26 12:15:00,80.25,80.28,80.25,80.28,18900.0,69.354,69.3799,69.354,69.3799,18900.0
2015-05-26 12:20:00,80.27,80.31,80.21,80.26,46700.0,69.3713,69.4058,69.3194,69.3626,46700.0
2015-05-26 12:25:00,80.25,80.27,80.23,80.27,34600.0,69.354,69.3713,69.3367,69.3713,34600.0
2015-05-26 12:30:00,80.26,80.26,80.13,80.18,35800.0,69.3626,69.3626,69.2503,69.2935,35800.0
2015-05-26 12:35:00,80.17,80.18,80.1,80.12,31600.0,69.2848,69.2935,69.2243,69.2416,31600.0
2015-05-26 12:40:00,80.12,80.16,80.02,80.16,52600.0,69.2416,69.2762,69.1552,69.2762,52600.0
2015-05-26 12:45:00,80.15,80.19,80.13,80.19,28500.0,69.2675,69.3021,69.2503,69.3021,28500.0
2015-05-26 12:50:00,80.19,80.19,80.02,80.06,60700.0,69.3021,69.3021,69.1552,69.1898,60700.0
2015-05-26 12:55:00,80.05,80.06,79.98,80.04,38400.0,69.1811,69.1898,69.1206,69.1725,38400.0
2015-05-26 13:00:00,80.05,80.05,79.98,80.01,37800.0,69.1811,69.1811,69.1206,69.1466,37800.0
2015-05-26 13:05:00,80.0,80.06,80.0,80.05,34500.0,69.1379,69.1898,69.1379,69.1811,34500.0
2015-05-26 13:10:00,80.05,80.07,80.01,80.04,23300.0,69.1811,69.1984,69.1466,69.1725,23300.0
2015-05-26 13:15:00,80.05,80.08,80.04,80.08,23000.0,69.1811,69.2071,69.1725,69.2071,23000.0
2015-05-26 13:20:00,80.07,80.12,80.07,80.11,20100.0,69.1984,69.2416,69.1984,69.233,20100.0
2015-05-26 13:25:00,80.12,80.18,80.12,80.15,22500.0,69.2416,69.2935,69.2416,69.2675,22500.0
2015-05-26 13:30:00,80.14,80.14,80.03,80.07,20800.0,69.2589,69.2589,69.1638,69.1984,20800.0
2015-05-26 13:35:00,80.07,80.09,79.94,79.97,67600.0,69.1984,69.2157,69.0861,69.112,67600.0
2015-05-26 13:40:00,79.97,80.02,79.96,79.97,35600.0,69.112,69.1552,69.1033,69.112,35600.0
2015-05-26 13:45:00,79.97,80.04,79.96,79.98,29100.0,69.112,69.1725,69.1033,69.1206,29100.0
2015-05-26 13:50:00,79.98,80.06,79.94,80.04,35400.0,69.1206,69.1898,69.0861,69.1725,35400.0
2015-05-26 13:55:00,80.03,80.04,79.99,80.03,53300.0,69.1638,69.1725,69.1293,69.1638,53300.0
2015-05-26 14:00:00,80.03,80.1,80.0,80.09,34800.0,69.1638,69.2243,69.1379,69.2157,34800.0
2015-05-26 14:05:00,80.09,80.12,79.99,80.0,61900.0,69.2157,69.2416,69.1293,69.1379,61900.0
2015-05-26 14:10:00,80.0,80.01,79.95,79.96,41600.0,69.1379,69.1466,69.0947,69.1033,41600.0
2015-05-26 14:15:00,79.96,80.06,79.95,80.04,44400.0,69.1033,69.1898,69.0947,69.1725,44400.0
2015-05-26 14:20:00,80.03,80.09,80.0,80.0,39600.0,69.1638,69.2157,69.1379,69.1379,39600.0
2015-05-26 14:25:00,80.01,80.06,80.0,80.0,36900.0,69.1466,69.1898,69.1379,69.1379,36900.0
2015-05-26 14:30:00,80.01,80.05,80.0,80.02,39500.0,69.1466,69.1811,69.1379,69.1552,39500.0
2015-05-26 14:35:00,80.02,80.08,80.0,80.08,42900.0,69.1552,69.2071,69.1379,69.2071,42900.0
2015-05-26 14:40:00,80.08,80.09,80.02,80.06,30100.0,69.2071,69.2157,69.1552,69.1898,30100.0
2015-05-26 14:45:00,80.06,80.1,80.04,80.05,41600.0,69.1898,69.2243,69.1725,69.1811,41600.0
2015-05-26 14:50:00,80.05,80.12,80.03,80.07,35800.0,69.1811,69.2416,69.1638,69.1984,35800.0
2015-05-26 14:55:00,80.06,80.11,80.01,80.01,31700.0,69.1898,69.233,69.1466,69.1466,31700.0
2015-05-26 15:00:00,80.01,80.12,80.01,80.11,35400.0,69.1466,69.2416,69.1466,69.233,35400.0
2015-05-26 15:05:00,80.11,80.15,80.09,80.13,35900.0,69.233,69.2675,69.2157,69.2503,35900.0
2015-05-26 15:10:00,80.13,80.19,80.12,80.13,42800.0,69.2503,69.3021,69.2416,69.2503,42800.0
2015-05-26 15:15:00,80.13,80.23,80.12,80.14,70100.0,69.2503,69.3367,69.2416,69.2589,70100.0
2015-05-26 15:20:00,80.15,80.21,80.1,80.18,57900.0,69.2675,69.3194,69.2243,69.2935,57900.0
2015-05-26 15:25:00,80.19,80.24,80.18,80.22,76400.0,69.3021,69.3453,69.2935,69.328,76400.0
2015-05-26 15:30:00,80.23,80.25,80.15,80.2,59900.0,69.3367,69.354,69.2675,69.3108,59900.0
2015-05-26 15:35:00,80.21,80.26,80.16,80.2,74200.0,69.3194,69.3626,69.2762,69.3108,74200.0
2015-05-26 15:40:00,80.2,80.29,80.2,80.26,92700.0,69.3108,69.3885,69.3108,69.3626,92700.0
2015-05-26 15:45:00,80.26,80.28,80.21,80.24,103100.0,69.3626,69.3799,69.3194,69.3453,103100.0
2015-05-26 15:50:00,80.25,80.25,80.18,80.23,117900.0,69.354,69.354,69.2935,69.3367,117900.0
2015-05-26 15:55:00,80.22,80.26,80.18,80.22,205500.0,69.328,69.3626,69.2935,69.328,205500.0
2015-05-27 09:30:00,80.45,80.63,80.19,80.23,172100.0,69.5268,69.6824,69.3021,69.3367,172100.0
2015-05-27 09:35:00,80.18,80.2,80.03,80.07,103300.0,69.2935,69.3108,69.1638,69.1984,103300.0
2015-05-27 09:40:00,80.07,80.24,80.04,80.13,57700.0,69.1984,69.3453,69.1725,69.2503,57700.0
2015-05-27 09:45:00,80.1,80.25,80.0,80.17,38000.0,69.2243,69.354,69.1379,69.2848,38000.0
2015-05-27 09:50:00,80.18,80.43,80.16,80.39,50400.0,69.2935,69.5095,69.2762,69.475,50400.0
2015-05-27 09:55:00,80.36,80.44,80.32,80.34,40400.0,69.449,69.5182,69.4145,69.4318,40400.0
2015-05-27 10:00:00,80.36,80.38,80.24,80.24,29400.0,69.449,69.4663,69.3453,69.3453,29400.0
2015-05-27 10:05:00,80.25,80.28,80.11,80.17,43500.0,69.354,69.3799,69.233,69.2848,43500.0
2015-05-27 10:10:00,80.17,80.24,80.14,80.19,64900.0,69.2848,69.3453,69.2589,69.3021,64900.0
2015-05-27 10:15:00,80.2,80.22,80.14,80.15,56100.0,69.3108,69.328,69.2589,69.2675,56100.0
2015-05-27 10:20:00,80.15,80.15,80.06,80.08,41100.0,69.2675,69.2675,69.1898,69.2071,41100.0
2015-05-27 10:25:00,80.09,80.12,80.04,80.06,33600.0,69.2157,69.2416,69.1725,69.1898,33600.0
2015-05-27 10:30:00,80.06,80.13,80.0,80.01,55300.0,69.1898,69.2503,69.1379,69.1466,55300.0
2015-05-27 10:35:00,80.01,80.04,80.0,80.01,119300.0,69.1466,69.1725,69.1379,69.1466,119300.0
2015-05-27 10:40:00,80.01,80.02,79.95,79.96,85100.0,69.1466,69.1552,69.0947,69.1033,85100.0
2015-05-27 10:45:00,79.96,79.97,79.95,79.95,42600.0,69.1033,69.112,69.0947,69.0947,42600.0
2015-05-27 10:50:00,79.95,79.96,79.86,79.86,79500.0,69.0947,69.1033,69.0169,69.0169,79500.0
2015-05-27 10:55:00,79.87,80.06,79.86,80.0,73000.0,69.0256,69.1898,69.0169,69.1379,73000.0
2015-05-27 11:00:00,80.02,80.02,79.95,79.97,65400.0,69.1552,69.1552,69.0947,69.112,65400.0
2015-05-27 11:05:00,79.97,80.03,79.97,79.99,87000.0,69.112,69.1638,69.112,69.1293,87000.0
2015-05-27 11:10:00,79.99,79.99,79.94,79.95,63800.0,69.1293,69.1293,69.0861,69.0947,63800.0
2015-05-27 11:15:00,79.95,79.96,79.86,79.87,42600.0,69.0947,69.1033,69.0169,69.0256,42600.0
2015-05-27 11:20:00,79.86,79.99,79.84,79.99,66200.0,69.0169,69.1293,68.9996,69.1293,66200.0
2015-05-27 11:25:00,79.99,79.99,79.87,79.97,61200.0,69.1293,69.1293,69.0256,69.112,61200.0
2015-05-27 11:30:00,79.97,79.98,79.91,79.91,58000.0,69.112,69.1206,69.0601,69.0601,58000.0
2015-05-27 11:35:00,79.91,79.96,79.87,79.9,60000.0,69.0601,69.1033,69.0256,69.0515,60000.0
2015-05-27 11:40:00,79.9,79.93,79.89,79.92,54700.0,69.0515,69.0774,69.0429,69.0688,54700.0
2015-05-27 11:45:00,79.93,79.95,79.89,79.92,30000.0,69.0774,69.0947,69.0429,69.0688,30000.0
2015-05-27 11:50:00,79.91,79.94,79.88,79.9,30200.0,69.0601,69.0861,69.0342,69.0515,30200.0
2015-05-27 11:55:00,79.9,79.98,79.89,79.95,42900.0,69.0515,69.1206,69.0429,69.0947,42900.0
2015-05-27 12:00:00,79.95,79.96,79.89,79.89,27500.0,69.0947,69.1033,69.0429,69.0429,27500.0
2015-05-27 12:05:00,79.89,79.96,79.89,79.95,39900.0,69.0429,69.1033,69.0429,69.0947,39900.0
2015-05-27 12:10:00,79.95,80.02,79.94,80.01,44300.0,69.0947,69.1552,69.0861,69.1466,44300.0
2015-05-27 12:15:00,80.01,80.01,79.96,79.99,24500.0,69.1466,69.1466,69.1033,69.1293,24500.0
2015-05-27 12:20:00,79.99,80.02,79.98,80.0,55600.0,69.1293,69.1552,69.1206,69.1379,55600.0
2015-05-27 12:25:00,80.01,80.07,79.99,80.05,31100.0,69.1466,69.1984,69.1293,69.1811,31100.0
2015-05-27 12:30:00,80.04,80.05,79.98,80.02,34900.0,69.1725,69.1811,69.1206,69.1552,34900.0
2015-05-27 12:35:00,80.02,80.07,79.99,80.04,29200.0,69.1552,69.1984,69.1293,69.1725,29200.0
2015-05-27 12:40:00,80.05,80.07,80.0,80.02,31300.0,69.1811,69.1984,69.1379,69.1552,31300.0
2015-05-27 12:45:00,80.01,80.03,79.99,80.03,34000.0,69.1466,69.1638,69.1293,69.1638,34000.0
2015-05-27 12:50:00,80.03,80.03,79.99,79.99,9200.0,69.1638,69.1638,69.1293,69.1293,9200.0
2015-05-27 12:55:00,79.99,80.04,79.99,80.01,16400.0,69.1293,69.1725,69.1293,69.1466,16400.0
2015-05-27 13:00:00,80.01,80.03,79.98,80.02,52100.0,69.1466,69.1638,69.1206,69.1552,52100.0
2015-05-27 13:05:00,80.01,80.11,79.99,80.1,34000.0,69.1466,69.233,69.1293,69.2243,34000.0
2015-05-27 13:10:00,80.11,80.12,80.05,80.08,25400.0,69.233,69.2416,69.1811,69.2071,25400.0
2015-05-27 13:15:00,80.08,80.08,80.0,80.0,27500.0,69.2071,69.2071,69.1379,69.1379,27500.0
2015-05-27 13:20:00,80.0,80.07,79.99,80.05,30200.0,69.1379,69.1984,69.1293,69.1811,30200.0
2015-05-27 13:25:00,80.05,80.08,80.02,80.05,37200.0,69.1811,69.2071,69.1552,69.1811,37200.0
2015-05-27 13:30:00,80.06,80.11,80.01,80.11,24400.0,69.1898,69.233,69.1466,69.233,24400.0
2015-05-27 13:35:00,80.11,80.13,80.06,80.07,42600.0,69.233,69.2503,69.1898,69.1984,42600.0
2015-05-27 13:40:00,80.08,80.09,80.02,80.02,38100.0,69.2071,69.2157,69.1552,69.1552,38100.0
2015-05-27 13:45:00,80.03,80.05,79.99,80.0,52700.0,69.1638,69.1811,69.1293,69.1379,52700.0
2015-05-27 13:50:00,80.01,80.1,80.0,80.04,26200.0,69.1466,69.2243,69.1379,69.1725,26200.0
2015-05-27 13:55:00,80.04,80.1,80.03,80.09,42500.0,69.1725,69.2243,69.1638,69.2157,42500.0
2015-05-27 14:00:00,80.08,80.09,80.04,80.05,36700.0,69.2071,69.2157,69.1725,69.1811,36700.0
2015-05-27 14:05:00,80.05,80.13,80.04,80.04,40600.0,69.1811,69.2503,69.1725,69.1725,40600.0
2015-05-27 14:10:00,80.04,80.11,80.0,80.0,29500.0,69.1725,69.233,69.1379,69.1379,29500.0
2015-05-27 14:15:00,80.01,80.06,80.0,80.01,51500.0,69.1466,69.1898,69.1379,69.1466,51500.0
2015-05-27 14:20:00,80.01,80.04,80.01,80.03,16900.0,69.1466,69.1725,69.1466,69.1638,16900.0
2015-05-27 14:25:00,80.03,80.08,80.03,80.07,18900.0,69.1638,69.2071,69.1638,69.1984,18900.0
2015-05-27 14:30:00,80.07,80.09,80.03,80.04,25600.0,69.1984,69.2157,69.1638,69.1725,25600.0
2015-05-27 14:35:00,80.04,80.04,80.0,80.02,35000.0,69.1725,69.1725,69.1379,69.1552,35000.0
2015-05-27 14:40:00,80.03,80.05,80.0,80.01,33200.0,69.1638,69.1811,69.1379,69.1466,33200.0
2015-05-27 14:45:00,80.0,80.03,80.0,80.01,34000.0,69.1379,69.1638,69.1379,69.1466,34000.0
2015-05-27 14:50:00,80.0,80.04,79.99,80.0,34900.0,69.1379,69.1725,69.1293,69.1379,34900.0
2015-05-27 14:55:00,80.0,80.03,79.98,80.02,48300.0,69.1379,69.1638,69.1206,69.1552,48300.0
2015-05-27 15:00:00,80.02,80.07,80.02,80.04,46900.0,69.1552,69.1984,69.1552,69.1725,46900.0
2015-05-27 15:05:00,80.05,80.07,80.04,80.06,53800.0,69.1811,69.1984,69.1725,69.1898,53800.0
2015-05-27 15:10:00,80.06,80.08,80.04,80.05,70500.0,69.1898,69.2071,69.1725,69.1811,70500.0
2015-05-27 15:15:00,80.04,80.11,80.02,80.11,77300.0,69.1725,69.233,69.1552,69.233,77300.0
2015-05-27 15:20:00,80.11,80.11,80.03,80.09,34600.0,69.233,69.233,69.1638,69.2157,34600.0
2015-05-27 15:25:00,80.09,80.1,80.0,80.01,50400.0,69.2157,69.2243,69.1379,69.1466,50400.0
2015-05-27 15:30:00,80.01,80.05,80.0,80.05,40600.0,69.1466,69.1811,69.1379,69.1811,40600.0
2015-05-27 15:35:00,80.04,80.09,80.03,80.08,50400.0,69.1725,69.2157,69.1638,69.2071,50400.0
2015-05-27 15:40:00,80.09,80.13,80.06,80.12,203200.0,69.2157,69.2503,69.1898,69.2416,203200.0
2015-05-27 15:45:00,80.12,80.18,80.11,80.17,151200.0,69.2416,69.2935,69.233,69.2848,151200.0
2015-05-27 15:50:00,80.16,80.17,80.05,80.07,181400.0,69.2762,69.2848,69.1811,69.1984,181400.0
2015-05-27 15:55:00,80.06,80.16,80.03,80.09,340700.0,69.1898,69.2762,69.1638,69.2157,340700.0
2015-05-28 09:30:00,79.97,80.15,79.89,80.07,99500.0,69.112,69.2675,69.0429,69.1984,99500.0
2015-05-28 09:35:00,80.09,80.19,80.01,80.11,58200.0,69.2157,69.3021,69.1466,69.233,58200.0
2015-05-28 09:40:00,80.1,80.19,80.01,80.07,55300.0,69.2243,69.3021,69.1466,69.1984,55300.0
2015-05-28 09:45:00,80.05,80.19,80.0,80.04,43800.0,69.1811,69.3021,69.1379,69.1725,43800.0
2015-05-28 09:50:00,80.05,80.1,80.0,80.06,37700.0,69.1811,69.2243,69.1379,69.1898,37700.0
2015-05-28 09:55:00,80.06,80.06,79.98,79.98,73200.0,69.1898,69.1898,69.1206,69.1206,73200.0
2015-05-28 10:00:00,79.99,80.1,79.98,80.07,67400.0,69.1293,69.2243,69.1206,69.1984,67400.0
2015-05-28 10:05:00,80.09,80.15,80.01,80.11,27100.0,69.2157,69.2675,69.1466,69.233,27100.0
2015-05-28 10:10:00,80.11,80.12,80.05,80.09,21600.0,69.233,69.2416,69.1811,69.2157,21600.0
2015-05-28 10:15:00,80.09,80.11,80.0,80.09,39400.0,69.2157,69.233,69.1379,69.2157,39400.0
2015-05-28 10:20:00,80.09,80.1,80.03,80.08,22200.0,69.2157,69.2243,69.1638,69.2071,22200.0
2015-05-28 10:25:00,80.07,80.16,80.07,80.11,37900.0,69.1984,69.2762,69.1984,69.233,37900.0
2015-05-28 10:30:00,80.11,80.17,80.03,80.05,98300.0,69.233,69.2848,69.1638,69.1811,98300.0
2015-05-28 10:35:00,80.05,80.14,79.99,80.14,34500.0,69.1811,69.2589,69.1293,69.2589,34500.0
2015-05-28 10:40:00,80.13,80.14,80.01,80.07,36200.0,69.2503,69.2589,69.1466,69.1984,36200.0
2015-05-28 10:45:00,80.07,80.14,80.0,80.11,52800.0,69.1984,69.2589,69.1379,69.233,52800.0
2015-05-28 10:50:00,80.11,80.11,79.99,80.0,54800.0,69.233,69.233,69.1293,69.1379,54800.0
2015-05-28 10:55:00,80.01,80.08,79.99,80.0,53500.0,69.1466,69.2071,69.1293,69.1379,53500.0
2015-05-28 11:00:00,80.01,80.13,80.0,80.04,49800.0,69.1466,69.2503,69.1379,69.1725,49800.0
2015-05-28 11:05:00,80.04,80.09,80.01,80.04,52300.0,69.1725,69.2157,69.1466,69.1725,52300.0
2015-05-28 11:10:00,80.04,80.16,80.0,80.15,43000.0,69.1725,69.2762,69.1379,69.2675,43000.0
2015-05-28 11:15:00,80.16,80.25,80.15,80.23,33900.0,69.2762,69.354,69.2675,69.3367,33900.0
2015-05-28 11:20:00,80.23,80.24,80.14,80.17,27100.0,69.3367,69.3453,69.2589,69.2848,27100.0
2015-05-28 11:25:00,80.18,80.18,80.12,80.14,21800.0,69.2935,69.2935,69.2416,69.2589,21800.0
2015-05-28 11:30:00,80.14,80.18,80.1,80.1,24900.0,69.2589,69.2935,69.2243,69.2243,24900.0
2015-05-28 11:35:00,80.09,80.12,80.02,80.12,24200.0,69.2157,69.2416,69.1552,69.2416,24200.0
2015-05-28 11:40:00,80.12,80.13,80.09,80.13,24800.0,69.2416,69.2503,69.2157,69.2503,24800.0
2015-05-28 11:45:00,80.12,80.12,79.99,80.0,41900.0,69.2416,69.2416,69.1293,69.1379,41900.0
2015-05-28 11:50:00,80.01,80.06,79.96,80.06,55700.0,69.1466,69.1898,69.1033,69.1898,55700.0
2015-05-28 11:55:00,80.06,80.07,80.0,80.04,20900.0,69.1898,69.1984,69.1379,69.1725,20900.0
2015-05-28 12:00:00,80.04,80.05,79.99,80.05,27200.0,69.1725,69.1811,69.1293,69.1811,27200.0
2015-05-28 12:05:00,80.05,80.05,80.0,80.0,28300.0,69.1811,69.1811,69.1379,69.1379,28300.0
2015-05-28 12:10:00,80.01,80.04,80.0,80.01,43100.0,69.1466,69.1725,69.1379,69.1466,43100.0
2015-05-28 12:15:00,80.0,80.04,80.0,80.02,11800.0,69.1379,69.1725,69.1379,69.1552,11800.0
2015-05-28 12:20:00,80.02,80.08,80.0,80.08,21000.0,69.1552,69.2071,69.1379,69.2071,21000.0
2015-05-28 12:25:00,80.08,80.08,80.03,80.05,40500.0,69.2071,69.2071,69.1638,69.1811,40500.0
2015-05-28 12:30:00,80.06,80.07,79.98,79.99,59400.0,69.1898,69.1984,69.1206,69.1293,59400.0
2015-05-28 12:35:00,79.98,79.99,79.89,79.89,55500.0,69.1206,69.1293,69.0429,69.0429,55500.0
2015-05-28 12:40:00,79.89,80.01,79.88,80.01,21300.0,69.0429,69.1466,69.0342,69.1466,21300.0
2015-05-28 12:45:00,80.0,80.05,79.98,80.04,33500.0,69.1379,69.1811,69.1206,69.1725,33500.0
2015-05-28 12:50:00,80.04,80.04,79.98,79.98,21900.0,69.1725,69.1725,69.1206,69.1206,21900.0
2015-05-28 12:55:00,79.98,80.02,79.98,80.01,32800.0,69.1206,69.1552,69.1206,69.1466,32800.0
2015-05-28 13:00:00,80.0,80.05,79.99,80.04,34600.0,69.1379,69.1811,69.1293,69.1725,34600.0
2015-05-28 13:05:00,80.04,80.11,80.04,80.08,24200.0,69.1725,69.233,69.1725,69.2071,24200.0
2015-05-28 13:10:00,80.08,80.09,80.0,80.01,31900.0,69.2071,69.2157,69.1379,69.1466,31900.0
2015-05-28 13:15:00,80.02,80.07,80.01,80.03,48000.0,69.1552,69.1984,69.1466,69.1638,48000.0
2015-05-28 13:20:00,80.04,80.06,80.0,80.03,24400.0,69.1725,69.1898,69.1379,69.1638,24400.0
2015-05-28 13:25:00,80.05,80.08,80.03,80.03,16000.0,69.1811,69.2071,69.1638,69.1638,16000.0
2015-05-28 13:30:00,80.03,80.04,79.98,80.01,45400.0,69.1638,69.1725,69.1206,69.1466,45400.0
2015-05-28 13:35:00,80.01,80.06,80.0,80.03,27700.0,69.1466,69.1898,69.1379,69.1638,27700.0
2015-05-28 13:40:00,80.03,80.06,80.02,80.03,23000.0,69.1638,69.1898,69.1552,69.1638,23000.0
2015-05-28 13:45:00,80.04,80.06,80.0,80.04,42800.0,69.1725,69.1898,69.1379,69.1725,42800.0
2015-05-28 13:50:00,80.05,80.08,80.01,80.06,44300.0,69.1811,69.2071,69.1466,69.1898,44300.0
2015-05-28 13:55:00,80.09,80.09,80.03,80.03,27200.0,69.2157,69.2157,69.1638,69.1638,27200.0
2015-05-28 14:00:00,80.04,80.05,79.99,80.0,19000.0,69.1725,69.1811,69.1293,69.1379,19000.0
2015-05-28 14:05:00,80.0,80.01,79.98,80.01,41500.0,69.1379,69.1466,69.1206,69.1466,41500.0
2015-05-28 14:10:00,80.01,80.06,80.0,80.03,21100.0,69.1466,69.1898,69.1379,69.1638,21100.0
2015-05-28 14:15:00,80.03,80.05,80.0,80.01,55700.0,69.1638,69.1811,69.1379,69.1466,55700.0
2015-05-28 14:20:00,80.02,80.09,80.01,80.05,55500.0,69.1552,69.2157,69.1466,69.1811,55500.0
2015-05-28 14:25:00,80.05,80.1,80.05,80.09,50500.0,69.1811,69.2243,69.1811,69.2157,50500.0
2015-05-28 14:30:00,80.09,80.09,80.02,80.02,43000.0,69.2157,69.2157,69.1552,69.1552,43000.0
2015-05-28 14:35:00,80.02,80.06,80.01,80.02,51000.0,69.1552,69.1898,69.1466,69.1552,51000.0
2015-05-28 14:40:00,80.02,80.05,80.01,80.05,34000.0,69.1552,69.1811,69.1466,69.1811,34000.0
2015-05-28 14:45:00,80.06,80.08,80.03,80.04,46600.0,69.1898,69.2071,69.1638,69.1725,46600.0
2015-05-28 14:50:00,80.04,80.07,80.03,80.06,45700.0,69.1725,69.1984,69.1638,69.1898,45700.0
2015-05-28 14:55:00,80.06,80.07,80.01,80.01,101100.0,69.1898,69.1984,69.1466,69.1466,101100.0
2015-05-28 15:00:00,80.01,80.05,80.01,80.02,68400.0,69.1466,69.1811,69.1466,69.1552,68400.0
2015-05-28 15:05:00,80.02,80.02,79.96,79.97,80200.0,69.1552,69.1552,69.1033,69.112,80200.0
2015-05-28 15:10:00,79.97,79.98,79.92,79.95,68100.0,69.112,69.1206,69.0688,69.0947,68100.0
2015-05-28 15:15:00,79.94,80.01,79.94,80.01,109200.0,69.0861,69.1466,69.0861,69.1466,109200.0
2015-05-28 15:20:00,80.01,80.02,79.97,80.0,106300.0,69.1466,69.1552,69.112,69.1379,106300.0
2015-05-28 15:25:00,80.01,80.01,79.95,80.0,143700.0,69.1466,69.1466,69.0947,69.1379,143700.0
2015-05-28 15:30:00,80.0,80.01,79.99,80.0,51700.0,69.1379,69.1466,69.1293,69.1379,51700.0
2015-05-28 15:35:00,79.99,80.01,79.96,80.0,184900.0,69.1293,69.1466,69.1033,69.1379,184900.0
2015-05-28 15:40:00,80.0,80.01,79.99,80.0,77800.0,69.1379,69.1466,69.1293,69.1379,77800.0
2015-05-28 15:45:00,80.01,80.07,80.0,80.05,100300.0,69.1466,69.1984,69.1379,69.1811,100300.0
2015-05-28 15:50:00,80.05,80.09,80.03,80.09,86700.0,69.1811,69.2157,69.1638,69.2157,86700.0
2015-05-28 15:55:00,80.09,80.11,80.03,80.06,163000.0,69.2157,69.233,69.1638,69.1898,163000.0
2015-05-29 09:30:00,80.04,80.1,79.88,79.89,124745.0,69.1725,69.2243,69.0342,69.0429,124745.0
2015-05-29 09:35:00,79.88,79.99,79.62,79.99,138125.0,69.0342,69.1293,68.8095,69.1293,138125.0
2015-05-29 09:40:00,79.95,80.0,79.8,79.86,112016.0,69.0947,69.1379,68.9651,69.0169,112016.0
2015-05-29 09:45:00,79.88,79.91,79.75,79.81,117620.0,69.0342,69.0601,68.9219,68.9737,117620.0
2015-05-29 09:50:00,79.81,79.9,79.73,79.84,197049.0,68.9737,69.0515,68.9046,68.9996,197049.0
2015-05-29 09:55:00,79.83,79.91,79.82,79.85,45677.0,68.991,69.0601,68.9824,69.0083,45677.0
2015-05-29 10:00:00,79.85,79.86,79.77,79.82,40208.0,69.0083,69.0169,68.9391,68.9824,40208.0
2015-05-29 10:05:00,79.82,79.83,79.78,79.78,131656.0,68.9824,68.991,68.9478,68.9478,131656.0
2015-05-29 10:10:00,79.78,79.87,79.78,79.85,225128.0,68.9478,69.0256,68.9478,69.0083,225128.0
2015-05-29 10:15:00,79.86,79.89,79.82,79.85,63468.0,69.0169,69.0429,68.9824,69.0083,63468.0
2015-05-29 10:20:00,79.85,79.87,79.84,79.84,41788.0,69.0083,69.0256,68.9996,68.9996,41788.0
2015-05-29 10:25:00,79.84,79.87,79.82,79.84,80047.0,68.9996,69.0256,68.9824,68.9996,80047.0
2015-05-29 10:30:00,79.84,79.85,79.75,79.76,103741.0,68.9996,69.0083,68.9219,68.9305,103741.0
2015-05-29 10:35:00,79.76,79.79,79.7,79.78,127860.0,68.9305,68.9564,68.8786,68.9478,127860.0
2015-05-29 10:40:00,79.79,79.81,79.72,79.78,227150.0,68.9564,68.9737,68.8959,68.9478,227150.0
2015-05-29 10:45:00,79.77,79.78,79.62,79.64,162123.0,68.9391,68.9478,68.8095,68.8268,162123.0
2015-05-29 10:50:00,79.64,79.71,79.61,79.69,154745.0,68.8268,68.8873,68.8009,68.87,154745.0
2015-05-29 10:55:00,79.7,79.76,79.63,79.73,46617.0,68.8786,68.9305,68.8182,68.9046,46617.0
2015-05-29 11:00:00,79.72,79.77,79.69,79.77,191962.0,68.8959,68.9391,68.87,68.9391,191962.0
2015-05-29 11:05:00,79.76,79.83,79.74,79.81,149000.0,68.9305,68.991,68.9132,68.9737,149000.0
2015-05-29 11:10:00,79.81,79.81,79.71,79.75,67141.0,68.9737,68.9737,68.8873,68.9219,67141.0
2015-05-29 11:15:00,79.76,79.86,79.75,79.82,35846.0,68.9305,69.0169,68.9219,68.9824,35846.0
2015-05-29 11:20:00,79.82,79.82,79.75,79.8,38477.0,68.9824,68.9824,68.9219,68.9651,38477.0
2015-05-29 11:25:00,79.81,79.81,79.74,79.77,78751.0,68.9737,68.9737,68.9132,68.9391,78751.0
2015-05-29 11:30:00,79.76,79.76,79.68,79.73,150010.0,68.9305,68.9305,68.8614,68.9046,150010.0
2015-05-29 11:35:00,79.72,79.77,79.68,79.77,43229.0,68.8959,68.9391,68.8614,68.9391,43229.0
2015-05-29 11:40:00,79.77,79.88,79.76,79.86,20011.0,68.9391,69.0342,68.9305,69.0169,20011.0
2015-05-29 11:45:00,79.85,79.88,79.82,79.84,24380.0,69.0083,69.0342,68.9824,68.9996,24380.0
2015-05-29 11:50:00,79.85,79.87,79.8,79.81,18355.0,69.0083,69.0256,68.9651,68.9737,18355.0
2015-05-29 11:55:00,79.81,79.83,79.78,79.81,17099.0,68.9737,68.991,68.9478,68.9737,17099.0
2015-05-29 12:00:00,79.81,79.87,79.81,79.86,15673.0,68.9737,69.0256,68.9737,69.0169,15673.0
2015-05-29 12:05:00,79.86,79.87,79.84,79.85,28421.0,69.0169,69.0256,68.9996,69.0083,28421.0
2015-05-29 12:10:00,79.86,79.86,79.8,79.8,48522.0,69.0169,69.0169,68.9651,68.9651,48522.0
2015-05-29 12:15:00,79.8,79.85,79.79,79.83,33796.0,68.9651,69.0083,68.9564,68.991,33796.0
2015-05-29 12:20:00,79.83,79.85,79.8,79.84,18621.0,68.991,69.0083,68.9651,68.9996,18621.0
2015-05-29 12:25:00,79.83,79.85,79.81,79.83,15911.0,68.991,69.0083,68.9737,68.991,15911.0
2015-05-29 12:30:00,79.83,79.91,79.82,79.9,36170.0,68.991,69.0601,68.9824,69.0515,36170.0
2015-05-29 12:35:00,79.9,79.93,79.85,79.92,22604.0,69.0515,69.0774,69.0083,69.0688,22604.0
2015-05-29 12:40:00,79.93,79.99,79.91,79.93,42343.0,69.0774,69.1293,69.0601,69.0774,42343.0
2015-05-29 12:45:00,79.93,79.97,79.85,79.85,22200.0,69.0774,69.112,69.0083,69.0083,22200.0
2015-05-29 12:50:00,79.84,79.89,79.84,79.87,23715.0,68.9996,69.0429,68.9996,69.0256,23715.0
2015-05-29 12:55:00,79.88,79.92,79.86,79.92,81230.0,69.0342,69.0688,69.0169,69.0688,81230.0
2015-05-29 13:00:00,79.93,79.94,79.85,79.86,18776.0,69.0774,69.0861,69.0083,69.0169,18776.0
2015-05-29 13:05:00,79.85,79.9,79.84,79.9,28211.0,69.0083,69.0515,68.9996,69.0515,28211.0
2015-05-29 13:10:00,79.9,79.91,79.84,79.87,24256.0,69.0515,69.0601,68.9996,69.0256,24256.0
2015-05-29 13:15:00,79.88,79.88,79.85,79.85,23281.0,69.0342,69.0342,69.0083,69.0083,23281.0
2015-05-29 13:20:00,79.85,79.95,79.85,79.95,30097.0,69.0083,69.0947,69.0083,69.0947,30097.0
2015-05-29 13:25:00,79.95,80.03,79.94,80.02,65831.0,69.0947,69.1638,69.0861,69.1552,65831.0
2015-05-29 13:30:00,80.03,80.05,79.96,79.96,25667.0,69.1638,69.1811,69.1033,69.1033,25667.0
2015-05-29 13:35:00,79.96,79.98,79.96,79.96,35077.0,69.1033,69.1206,69.1033,69.1033,35077.0
2015-05-29 13:40:00,79.96,79.97,79.9,79.93,21228.0,69.1033,69.112,69.0515,69.0774,21228.0
2015-05-29 13:45:00,79.92,79.96,79.9,79.92,24368.0,69.0688,69.1033,69.0515,69.0688,24368.0
2015-05-29 13:50:00,79.91,79.92,79.81,79.81,15922.0,69.0601,69.0688,68.9737,68.9737,15922.0
2015-05-29 13:55:00,79.81,79.86,79.81,79.84,84484.0,68.9737,69.0169,68.9737,68.9996,84484.0
2015-05-29 14:00:00,79.84,79.85,79.78,79.8,36323.0,68.9996,69.0083,68.9478,68.9651,36323.0
2015-05-29 14:05:00,79.8,79.81,79.78,79.79,25230.0,68.9651,68.9737,68.9478,68.9564,25230.0
2015-05-29 14:10:00,79.79,79.81,79.79,79.81,35868.0,68.9564,68.9737,68.9564,68.9737,35868.0
2015-05-29 14:15:00,79.8,79.8,79.68,79.68,43566.0,68.9651,68.9651,68.8614,68.8614,43566.0
2015-05-29 14:20:00,79.69,79.71,79.61,79.66,56186.0,68.87,68.8873,68.8009,68.8441,56186.0
2015-05-29 14:25:00,79.66,79.71,79.65,79.68,89455.0,68.8441,68.8873,68.8354,68.8614,89455.0
2015-05-29 14:30:00,79.68,79.71,79.63,79.65,70238.0,68.8614,68.8873,68.8182,68.8354,70238.0
2015-05-29 14:35:00,79.64,79.72,79.58,79.7,184201.0,68.8268,68.8959,68.7749,68.8786,184201.0
2015-05-29 14:40:00,79.69,79.74,79.67,79.74,93730.0,68.87,68.9132,68.8527,68.9132,93730.0
2015-05-29 14:45:00,79.73,79.76,79.69,79.73,85886.0,68.9046,68.9305,68.87,68.9046,85886.0
2015-05-29 14:50:00,79.74,79.8,79.71,79.79,87532.0,68.9132,68.9651,68.8873,68.9564,87532.0
2015-05-29 14:55:00,79.79,79.81,79.76,79.77,44537.0,68.9564,68.9737,68.9305,68.9391,44537.0
2015-05-29 15:00:00,79.76,79.79,79.74,79.76,64050.0,68.9305,68.9564,68.9132,68.9305,64050.0
2015-05-29 15:05:00,79.75,79.82,79.74,79.79,40805.0,68.9219,68.9824,68.9132,68.9564,40805.0
2015-05-29 15:10:00,79.79,79.88,79.78,79.8,69472.0,68.9564,69.0342,68.9478,68.9651,69472.0
2015-05-29 15:15:00,79.81,79.81,79.74,79.75,64737.0,68.9737,68.9737,68.9132,68.9219,64737.0
2015-05-29 15:20:00,79.76,79.82,79.75,79.8,59846.0,68.9305,68.9824,68.9219,68.9651,59846.0
2015-05-29 15:25:00,79.8,79.84,79.77,79.79,49573.0,68.9651,68.9996,68.9391,68.9564,49573.0
2015-05-29 15:30:00,79.8,79.85,79.75,79.8,129626.0,68.9651,69.0083,68.9219,68.9651,129626.0
2015-05-29 15:35:00,79.78,79.84,79.76,79.81,105831.0,68.9478,68.9996,68.9305,68.9737,105831.0
2015-05-29 15:40:00,79.81,79.85,79.78,79.81,56164.0,68.9737,69.0083,68.9478,68.9737,56164.0
2015-05-29 15:45:00,79.81,79.81,79.78,79.79,134498.0,68.9737,68.9737,68.9478,68.9564,134498.0
2015-05-29 15:50:00,79.79,79.79,79.72,79.73,253534.0,68.9564,68.9564,68.8959,68.9046,253534.0
2015-05-29 15:55:00,79.73,79.88,79.69,79.7,617585.0,68.9046,69.0342,68.87,68.8786,617585.0
2015-06-01 09:30:00,79.94,80.17,79.82,79.85,105374.0,69.0861,69.2848,68.9824,69.0083,105374.0
2015-06-01 09:35:00,79.84,79.96,79.64,79.64,62392.0,68.9996,69.1033,68.8268,68.8268,62392.0
2015-06-01 09:40:00,79.65,79.71,79.42,79.45,132235.0,68.8354,68.8873,68.6367,68.6626,132235.0
2015-06-01 09:45:00,79.45,79.57,79.31,79.41,85346.0,68.6626,68.7663,68.5416,68.628,85346.0
2015-06-01 09:50:00,79.41,79.5,79.39,79.48,89536.0,68.628,68.7058,68.6107,68.6885,89536.0
2015-06-01 09:55:00,79.48,79.52,79.45,79.5,53454.0,68.6885,68.7231,68.6626,68.7058,53454.0
2015-06-01 10:00:00,79.52,79.73,79.51,79.61,75050.0,68.7231,68.9046,68.7144,68.8009,75050.0
2015-06-01 10:05:00,79.6,79.62,79.48,79.53,59057.0,68.7922,68.8095,68.6885,68.7317,59057.0
2015-06-01 10:10:00,79.53,79.53,79.38,79.39,76289.0,68.7317,68.7317,68.6021,68.6107,76289.0
2015-06-01 10:15:00,79.37,79.4,79.21,79.22,64723.0,68.5935,68.6194,68.4552,68.4638,64723.0
2015-06-01 10:20:00,79.22,79.33,79.2,79.33,47636.0,68.4638,68.5589,68.4465,68.5589,47636.0
2015-06-01 10:25:00,79.32,79.41,79.3,79.39,71101.0,68.5502,68.628,68.533,68.6107,71101.0
2015-06-01 10:30:00,79.39,79.39,79.25,79.26,61682.0,68.6107,68.6107,68.4897,68.4984,61682.0
2015-06-01 10:35:00,79.26,79.28,79.21,79.23,116183.0,68.4984,68.5157,68.4552,68.4725,116183.0
2015-06-01 10:40:00,79.22,79.22,79.05,79.05,62793.0,68.4638,68.4638,68.3169,68.3169,62793.0
2015-06-01 10:45:00,79.06,79.1,78.95,79.03,111009.0,68.3255,68.3601,68.2305,68.2996,111009.0
2015-06-01 10:50:00,79.04,79.07,79.02,79.05,62505.0,68.3083,68.3342,68.291,68.3169,62505.0
2015-06-01 10:55:00,79.06,79.07,78.95,79.06,123221.0,68.3255,68.3342,68.2305,68.3255,123221.0
2015-06-01 11:00:00,79.07,79.14,79.07,79.13,90899.0,68.3342,68.3947,68.3342,68.386,90899.0
2015-06-01 11:05:00,79.12,79.2,79.08,79.09,67820.0,68.3774,68.4465,68.3428,68.3515,67820.0
2015-06-01 11:10:00,79.1,79.14,79.08,79.11,70255.0,68.3601,68.3947,68.3428,68.3688,70255.0
2015-06-01 11:15:00,79.1,79.1,79.03,79.08,39065.0,68.3601,68.3601,68.2996,68.3428,39065.0
2015-06-01 11:20:00,79.08,79.13,79.08,79.11,32721.0,68.3428,68.386,68.3428,68.3688,32721.0
2015-06-01 11:25:00,79.11,79.12,78.98,78.99,59086.0,68.3688,68.3774,68.2564,68.265,59086.0
2015-06-01 11:30:00,78.99,79.07,78.99,79.06,69592.0,68.265,68.3342,68.265,68.3255,69592.0
2015-06-01 11:35:00,79.06,79.11,79.03,79.11,35110.0,68.3255,68.3688,68.2996,68.3688,35110.0
2015-06-01 11:40:00,79.1,79.1,79.04,79.06,35913.0,68.3601,68.3601,68.3083,68.3255,35913.0
2015-06-01 11:45:00,79.06,79.06,78.99,79.02,43535.0,68.3255,68.3255,68.265,68.291,43535.0
2015-06-01 11:50:00,79.03,79.15,79.01,79.15,43678.0,68.2996,68.4033,68.2823,68.4033,43678.0
2015-06-01 11:55:00,79.15,79.15,79.11,79.14,40466.0,68.4033,68.4033,68.3688,68.3947,40466.0
2015-06-01 12:00:00,79.14,79.21,79.12,79.18,37945.0,68.3947,68.4552,68.3774,68.4293,37945.0
2015-06-01 12:05:00,79.18,79.19,79.14,79.15,37154.0,68.4293,68.4379,68.3947,68.4033,37154.0
2015-06-01 12:10:00,79.15,79.15,79.1,79.11,21755.0,68.4033,68.4033,68.3601,68.3688,21755.0
2015-06-01 12:15:00,79.11,79.26,79.1,79.26,44070.0,68.3688,68.4984,68.3601,68.4984,44070.0
2015-06-01 12:20:00,79.25,79.35,79.25,79.32,70775.0,68.4897,68.5762,68.4897,68.5502,70775.0
2015-06-01 12:25:00,79.32,79.4,79.28,79.39,33787.0,68.5502,68.6194,68.5157,68.6107,33787.0
2015-06-01 12:30:00,79.39,79.39,79.32,79.33,21691.0,68.6107,68.6107,68.5502,68.5589,21691.0
2015-06-01 12:35:00,79.33,79.37,79.32,79.35,26725.0,68.5589,68.5935,68.5502,68.5762,26725.0
2015-06-01 12:40:00,79.35,79.37,79.33,79.36,27930.0,68.5762,68.5935,68.5589,68.5848,27930.0
2015-06-01 12:45:00,79.36,79.37,79.34,79.37,27440.0,68.5848,68.5935,68.5675,68.5935,27440.0
2015-06-01 12:50:00,79.36,79.41,79.36,79.38,26827.0,68.5848,68.628,68.5848,68.6021,26827.0
2015-06-01 12:55:00,79.38,79.46,79.37,79.44,29235.0,68.6021,68.6712,68.5935,68.6539,29235.0
2015-06-01 13:00:00,79.44,79.5,79.44,79.48,28303.0,68.6539,68.7058,68.6539,68.6885,28303.0
2015-06-01 13:05:00,79.48,79.5,79.47,79.48,25083.0,68.6885,68.7058,68.6799,68.6885,25083.0
2015-06-01 13:10:00,79.48,79.53,79.47,79.49,35206.0,68.6885,68.7317,68.6799,68.6972,35206.0
2015-06-01 13:15:00,79.49,79.49,79.43,79.47,29364.0,68.6972,68.6972,68.6453,68.6799,29364.0
2015-06-01 13:20:00,79.46,79.49,79.44,79.47,48891.0,68.6712,68.6972,68.6539,68.6799,48891.0
2015-06-01 13:25:00,79.46,79.49,79.44,79.49,26145.0,68.6712,68.6972,68.6539,68.6972,26145.0
2015-06-01 13:30:00,79.49,79.57,79.49,79.54,40265.0,68.6972,68.7663,68.6972,68.7404,40265.0
2015-06-01 13:35:00,79.54,79.56,79.52,79.54,25382.0,68.7404,68.7577,68.7231,68.7404,25382.0
2015-06-01 13:40:00,79.53,79.56,79.52,79.53,21969.0,68.7317,68.7577,68.7231,68.7317,21969.0
2015-06-01 13:45:00,79.53,79.56,79.48,79.48,34408.0,68.7317,68.7577,68.6885,68.6885,34408.0
2015-06-01 13:50:00,79.49,79.49,79.43,79.45,30567.0,68.6972,68.6972,68.6453,68.6626,30567.0
2015-06-01 13:55:00,79.45,79.47,79.42,79.47,46898.0,68.6626,68.6799,68.6367,68.6799,46898.0
2015-06-01 14:00:00,79.47,79.5,79.43,79.43,29440.0,68.6799,68.7058,68.6453,68.6453,29440.0
2015-06-01 14:05:00,79.43,79.46,79.41,79.46,28218.0,68.6453,68.6712,68.628,68.6712,28218.0
2015-06-01 14:10:00,79.46,79.47,79.41,79.44,33428.0,68.6712,68.6799,68.628,68.6539,33428.0
2015-06-01 14:15:00,79.45,79.5,79.44,79.49,21738.0,68.6626,68.7058,68.6539,68.6972,21738.0
2015-06-01 14:20:00,79.49,79.55,79.48,79.55,53853.0,68.6972,68.749,68.6885,68.749,53853.0
2015-06-01 14:25:00,79.56,79.63,79.55,79.63,27536.0,68.7577,68.8182,68.749,68.8182,27536.0
2015-06-01 14:30:00,79.63,79.69,79.63,79.66,56449.0,68.8182,68.87,68.8182,68.8441,56449.0
2015-06-01 14:35:00,79.66,79.68,79.64,79.66,48817.0,68.8441,68.8614,68.8268,68.8441,48817.0
2015-06-01 14:40:00,79.66,79.66,79.55,79.58,38029.0,68.8441,68.8441,68.749,68.7749,38029.0
2015-06-01 14:45:00,79.58,79.59,79.55,79.58,36058.0,68.7749,68.7836,68.749,68.7749,36058.0
2015-06-01 14:50:00,79.58,79.6,79.56,79.59,45254.0,68.7749,68.7922,68.7577,68.7836,45254.0
2015-06-01 14:55:00,79.59,79.64,79.57,79.64,39066.0,68.7836,68.8268,68.7663,68.8268,39066.0
2015-06-01 15:00:00,79.65,79.66,79.59,79.64,40328.0,68.8354,68.8441,68.7836,68.8268,40328.0
2015-06-01 15:05:00,79.63,79.64,79.6,79.61,26836.0,68.8182,68.8268,68.7922,68.8009,26836.0
2015-06-01 15:10:00,79.61,79.68,79.59,79.67,41275.0,68.8009,68.8614,68.7836,68.8527,41275.0
2015-06-01 15:15:00,79.67,79.7,79.63,79.63,49462.0,68.8527,68.8786,68.8182,68.8182,49462.0
2015-06-01 15:20:00,79.63,79.63,79.59,79.6,24754.0,68.8182,68.8182,68.7836,68.7922,24754.0
2015-06-01 15:25:00,79.59,79.62,79.59,79.6,36025.0,68.7836,68.8095,68.7836,68.7922,36025.0
2015-06-01 15:30:00,79.61,79.61,79.44,79.48,85030.0,68.8009,68.8009,68.6539,68.6885,85030.0
2015-06-01 15:35:00,79.48,79.49,79.44,79.45,44906.0,68.6885,68.6972,68.6539,68.6626,44906.0
2015-06-01 15:40:00,79.45,79.48,79.41,79.45,56932.0,68.6626,68.6885,68.628,68.6626,56932.0
2015-06-01 15:45:00,79.44,79.46,79.39,79.45,79403.0,68.6539,68.6712,68.6107,68.6626,79403.0
2015-06-01 15:50:00,79.46,79.46,79.38,79.4,110266.0,68.6712,68.6712,68.6021,68.6194,110266.0
2015-06-01 15:55:00,79.41,79.48,79.38,79.45,161362.0,68.628,68.6885,68.6021,68.6626,161362.0
2015-06-02 09:30:00,79.26,79.47,79.18,79.42,89485.0,68.4984,68.6799,68.4293,68.6367,89485.0
2015-06-02 09:35:00,79.4,79.47,79.27,79.4,66476.0,68.6194,68.6799,68.507,68.6194,66476.0
2015-06-02 09:40:00,79.36,79.59,79.32,79.58,70947.0,68.5848,68.7836,68.5502,68.7749,70947.0
2015-06-02 09:45:00,79.59,79.59,79.24,79.25,50165.0,68.7836,68.7836,68.4811,68.4897,50165.0
2015-06-02 09:50:00,79.24,79.31,79.18,79.27,42929.0,68.4811,68.5416,68.4293,68.507,42929.0
2015-06-02 09:55:00,79.31,79.53,79.31,79.43,47173.0,68.5416,68.7317,68.5416,68.6453,47173.0
2015-06-02 10:00:00,79.42,79.48,79.37,79.46,37505.0,68.6367,68.6885,68.5935,68.6712,37505.0
2015-06-02 10:05:00,79.47,79.53,79.39,79.41,36869.0,68.6799,68.7317,68.6107,68.628,36869.0
2015-06-02 10:10:00,79.41,79.53,79.38,79.4,32327.0,68.628,68.7317,68.6021,68.6194,32327.0
2015-06-02 10:15:00,79.4,79.5,79.38,79.4,23376.0,68.6194,68.7058,68.6021,68.6194,23376.0
2015-06-02 10:20:00,79.4,79.53,79.4,79.52,75635.0,68.6194,68.7317,68.6194,68.7231,75635.0
2015-06-02 10:25:00,79.53,79.61,79.52,79.59,37110.0,68.7317,68.8009,68.7231,68.7836,37110.0
2015-06-02 10:30:00,79.6,79.67,79.56,79.59,37746.0,68.7922,68.8527,68.7577,68.7836,37746.0
2015-06-02 10:35:00,79.59,79.84,79.59,79.8,50081.0,68.7836,68.9996,68.7836,68.9651,50081.0
2015-06-02 10:40:00,79.79,79.83,79.76,79.83,33523.0,68.9564,68.991,68.9305,68.991,33523.0
2015-06-02 10:45:00,79.83,79.89,79.78,79.84,49690.0,68.991,69.0429,68.9478,68.9996,49690.0
2015-06-02 10:50:00,79.85,79.87,79.72,79.85,71773.0,69.0083,69.0256,68.8959,69.0083,71773.0
2015-06-02 10:55:00,79.84,79.91,79.83,79.85,50532.0,68.9996,69.0601,68.991,69.0083,50532.0
2015-06-02 11:00:00,79.85,79.94,79.84,79.84,41280.0,69.0083,69.0861,68.9996,68.9996,41280.0
2015-06-02 11:05:00,79.84,79.86,79.76,79.85,38718.0,68.9996,69.0169,68.9305,69.0083,38718.0
2015-06-02 11:10:00,79.85,79.86,79.8,79.81,16330.0,69.0083,69.0169,68.9651,68.9737,16330.0
2015-06-02 11:15:00,79.81,79.83,79.66,79.67,50885.0,68.9737,68.991,68.8441,68.8527,50885.0
2015-06-02 11:20:00,79.68,79.79,79.68,79.79,48061.0,68.8614,68.9564,68.8614,68.9564,48061.0
2015-06-02 11:25:00,79.78,79.81,79.73,79.75,35314.0,68.9478,68.9737,68.9046,68.9219,35314.0
2015-06-02 11:30:00,79.76,79.82,79.74,79.76,43813.0,68.9305,68.9824,68.9132,68.9305,43813.0
2015-06-02 11:35:00,79.75,79.78,79.74,79.75,30621.0,68.9219,68.9478,68.9132,68.9219,30621.0
2015-06-02 11:40:00,79.75,79.89,79.75,79.87,19795.0,68.9219,69.0429,68.9219,69.0256,19795.0
2015-06-02 11:45:00,79.87,79.88,79.75,79.83,31882.0,69.0256,69.0342,68.9219,68.991,31882.0
2015-06-02 11:50:00,79.83,79.9,79.81,79.89,33222.0,68.991,69.0515,68.9737,69.0429,33222.0
2015-06-02 11:55:00,79.89,79.91,79.86,79.89,26335.0,69.0429,69.0601,69.0169,69.0429,26335.0
2015-06-02 12:00:00,79.89,79.92,79.79,79.89,39432.0,69.0429,69.0688,68.9564,69.0429,39432.0
2015-06-02 12:05:00,79.89,80.06,79.88,79.94,42049.0,69.0429,69.1898,69.0342,69.0861,42049.0
2015-06-02 12:10:00,79.97,79.98,79.9,79.94,11498.0,69.112,69.1206,69.0515,69.0861,11498.0
2015-06-02 12:15:00,79.95,79.98,79.92,79.98,17500.0,69.0947,69.1206,69.0688,69.1206,17500.0
2015-06-02 12:20:00,79.98,80.01,79.97,79.99,24063.0,69.1206,69.1466,69.112,69.1293,24063.0
2015-06-02 12:25:00,79.99,80.03,79.97,80.02,33787.0,69.1293,69.1638,69.112,69.1552,33787.0
2015-06-02 12:30:00,80.03,80.06,80.02,80.05,29136.0,69.1638,69.1898,69.1552,69.1811,29136.0
2015-06-02 12:35:00,80.05,80.09,80.05,80.05,40988.0,69.1811,69.2157,69.1811,69.1811,40988.0
2015-06-02 12:40:00,80.06,80.07,80.03,80.05,25178.0,69.1898,69.1984,69.1638,69.1811,25178.0
2015-06-02 12:45:00,80.06,80.11,80.05,80.1,21464.0,69.1898,69.233,69.1811,69.2243,21464.0
2015-06-02 12:50:00,80.1,80.16,80.09,80.1,25599.0,69.2243,69.2762,69.2157,69.2243,25599.0
2015-06-02 12:55:00,80.1,80.15,80.08,80.13,26250.0,69.2243,69.2675,69.2071,69.2503,26250.0
2015-06-02 13:00:00,80.12,80.15,80.09,80.11,18275.0,69.2416,69.2675,69.2157,69.233,18275.0
2015-06-02 13:05:00,80.12,80.12,80.07,80.08,15218.0,69.2416,69.2416,69.1984,69.2071,15218.0
2015-06-02 13:10:00,80.09,80.14,80.04,80.12,30012.0,69.2157,69.2589,69.1725,69.2416,30012.0
2015-06-02 13:15:00,80.12,80.13,80.09,80.13,13199.0,69.2416,69.2503,69.2157,69.2503,13199.0
2015-06-02 13:20:00,80.12,80.16,80.07,80.09,34417.0,69.2416,69.2762,69.1984,69.2157,34417.0
2015-06-02 13:25:00,80.08,80.1,80.06,80.09,39548.0,69.2071,69.2243,69.1898,69.2157,39548.0
2015-06-02 13:30:00,80.08,80.12,80.07,80.08,24553.0,69.2071,69.2416,69.1984,69.2071,24553.0
2015-06-02 13:35:00,80.08,80.21,80.08,80.12,60014.0,69.2071,69.3194,69.2071,69.2416,60014.0
2015-06-02 13:40:00,80.13,80.17,80.09,80.16,21714.0,69.2503,69.2848,69.2157,69.2762,21714.0
2015-06-02 13:45:00,80.16,80.17,80.14,80.17,13380.0,69.2762,69.2848,69.2589,69.2848,13380.0
2015-06-02 13:50:00,80.16,80.22,80.14,80.19,37650.0,69.2762,69.328,69.2589,69.3021,37650.0
2015-06-02 13:55:00,80.19,80.27,80.18,80.19,46521.0,69.3021,69.3713,69.2935,69.3021,46521.0
2015-06-02 14:00:00,80.2,80.21,80.14,80.17,21520.0,69.3108,69.3194,69.2589,69.2848,21520.0
2015-06-02 14:05:00,80.17,80.2,80.16,80.18,29419.0,69.2848,69.3108,69.2762,69.2935,29419.0
2015-06-02 14:10:00,80.19,80.19,80.14,80.16,67630.0,69.3021,69.3021,69.2589,69.2762,67630.0
2015-06-02 14:15:00,80.16,80.2,80.12,80.12,35795.0,69.2762,69.3108,69.2416,69.2416,35795.0
2015-06-02 14:20:00,80.11,80.14,80.09,80.14,12591.0,69.233,69.2589,69.2157,69.2589,12591.0
2015-06-02 14:25:00,80.13,80.18,80.12,80.17,19397.0,69.2503,69.2935,69.2416,69.2848,19397.0
2015-06-02 14:30:00,80.17,80.21,80.17,80.21,21333.0,69.2848,69.3194,69.2848,69.3194,21333.0
2015-06-02 14:35:00,80.2,80.21,80.06,80.06,25645.0,69.3108,69.3194,69.1898,69.1898,25645.0
2015-06-02 14:40:00,80.05,80.06,79.99,80.0,22697.0,69.1811,69.1898,69.1293,69.1379,22697.0
2015-06-02 14:45:00,80.0,80.03,79.98,80.0,37772.0,69.1379,69.1638,69.1206,69.1379,37772.0
2015-06-02 14:50:00,79.99,80.05,79.97,80.03,51590.0,69.1293,69.1811,69.112,69.1638,51590.0
2015-06-02 14:55:00,80.02,80.16,80.01,80.16,100589.0,69.1552,69.2762,69.1466,69.2762,100589.0
2015-06-02 15:00:00,80.15,80.16,80.06,80.08,39888.0,69.2675,69.2762,69.1898,69.2071,39888.0
2015-06-02 15:05:00,80.09,80.11,80.01,80.05,77200.0,69.2157,69.233,69.1466,69.1811,77200.0
2015-06-02 15:10:00,80.05,80.06,79.97,79.97,28506.0,69.1811,69.1898,69.112,69.112,28506.0
2015-06-02 15:15:00,79.98,80.06,79.98,80.05,44448.0,69.1206,69.1898,69.1206,69.1811,44448.0
2015-06-02 15:20:00,80.05,80.09,80.01,80.02,36449.0,69.1811,69.2157,69.1466,69.1552,36449.0
2015-06-02 15:25:00,80.03,80.04,79.99,80.03,43777.0,69.1638,69.1725,69.1293,69.1638,43777.0
2015-06-02 15:30:00,80.02,80.07,79.99,80.06,72881.0,69.1552,69.1984,69.1293,69.1898,72881.0
2015-06-02 15:35:00,80.05,80.06,79.99,80.0,53983.0,69.1811,69.1898,69.1293,69.1379,53983.0
2015-06-02 15:40:00,80.0,80.02,79.94,79.95,55561.0,69.1379,69.1552,69.0861,69.0947,55561.0
2015-06-02 15:45:00,79.94,79.95,79.89,79.93,91017.0,69.0861,69.0947,69.0429,69.0774,91017.0
2015-06-02 15:50:00,79.93,79.98,79.9,79.96,115331.0,69.0774,69.1206,69.0515,69.1033,115331.0
2015-06-02 15:55:00,79.96,80.0,79.92,79.96,279863.0,69.1033,69.1379,69.0688,69.1033,279863.0
2015-06-03 09:30:00,80.32,80.48,80.12,80.17,84280.0,69.4145,69.5527,69.2416,69.2848,84280.0
2015-06-03 09:35:00,80.16,80.3,80.13,80.26,46672.0,69.2762,69.3972,69.2503,69.3626,46672.0
2015-06-03 09:40:00,80.24,80.39,80.22,80.36,20659.0,69.3453,69.475,69.328,69.449,20659.0
2015-06-03 09:45:00,80.38,80.57,80.33,80.47,85628.0,69.4663,69.6305,69.4231,69.5441,85628.0
2015-06-03 09:50:00,80.48,80.48,80.37,80.43,43259.0,69.5527,69.5527,69.4577,69.5095,43259.0
2015-06-03 09:55:00,80.42,80.5,80.4,80.43,36498.0,69.5009,69.57,69.4836,69.5095,36498.0
2015-06-03 10:00:00,80.42,80.64,80.4,80.61,92025.0,69.5009,69.691,69.4836,69.6651,92025.0
2015-06-03 10:05:00,80.61,80.64,80.56,80.63,33258.0,69.6651,69.691,69.6219,69.6824,33258.0
2015-06-03 10:10:00,80.64,80.89,80.64,80.87,61412.0,69.691,69.9071,69.691,69.8898,61412.0
2015-06-03 10:15:00,80.85,80.99,80.85,80.97,62096.0,69.8725,69.9935,69.8725,69.9762,62096.0
2015-06-03 10:20:00,80.98,81.1,80.97,81.01,81247.0,69.9849,70.0886,69.9762,70.0108,81247.0
2015-06-03 10:25:00,81.0,81.02,80.96,80.99,66975.0,70.0021,70.0194,69.9676,69.9935,66975.0
2015-06-03 10:30:00,80.99,81.06,80.97,81.05,71643.0,69.9935,70.054,69.9762,70.0453,71643.0
2015-06-03 10:35:00,81.05,81.1,81.03,81.1,41768.0,70.0453,70.0886,70.0281,70.0886,41768.0
2015-06-03 10:40:00,81.09,81.15,81.08,81.11,78921.0,70.0799,70.1318,70.0713,70.0972,78921.0
2015-06-03 10:45:00,81.1,81.15,81.08,81.15,32054.0,70.0886,70.1318,70.0713,70.1318,32054.0
2015-06-03 10:50:00,81.15,81.16,81.08,81.16,54276.0,70.1318,70.1404,70.0713,70.1404,54276.0
2015-06-03 10:55:00,81.17,81.27,81.14,81.26,88105.0,70.1491,70.2355,70.1231,70.2268,88105.0
2015-06-03 11:00:00,81.25,81.25,81.11,81.12,42003.0,70.2182,70.2182,70.0972,70.1058,42003.0
2015-06-03 11:05:00,81.11,81.12,80.99,81.03,50922.0,70.0972,70.1058,69.9935,70.0281,50922.0
2015-06-03 11:10:00,81.03,81.1,80.99,81.07,67812.0,70.0281,70.0886,69.9935,70.0626,67812.0
2015-06-03 11:15:00,81.06,81.07,80.99,81.0,20918.0,70.054,70.0626,69.9935,70.0021,20918.0
2015-06-03 11:20:00,81.01,81.05,80.99,81.04,36056.0,70.0108,70.0453,69.9935,70.0367,36056.0
2015-06-03 11:25:00,81.04,81.05,80.94,80.94,53377.0,70.0367,70.0453,69.9503,69.9503,53377.0
2015-06-03 11:30:00,80.95,80.96,80.84,80.85,29875.0,69.9589,69.9676,69.8639,69.8725,29875.0
2015-06-03 11:35:00,80.84,80.92,80.84,80.87,26261.0,69.8639,69.933,69.8639,69.8898,26261.0
2015-06-03 11:40:00,80.88,80.89,80.75,80.79,35751.0,69.8984,69.9071,69.7861,69.8207,35751.0
2015-06-03 11:45:00,80.78,80.88,80.77,80.79,97283.0,69.812,69.8984,69.8034,69.8207,97283.0
2015-06-03 11:50:00,80.8,80.86,80.78,80.83,137138.0,69.8293,69.8811,69.812,69.8552,137138.0
2015-06-03 11:55:00,80.83,80.87,80.82,80.87,34458.0,69.8552,69.8898,69.8466,69.8898,34458.0
2015-06-03 12:00:00,80.86,80.87,80.83,80.86,36996.0,69.8811,69.8898,69.8552,69.8811,36996.0
2015-06-03 12:05:00,80.86,80.86,80.8,80.83,42139.0,69.8811,69.8811,69.8293,69.8552,42139.0
2015-06-03 12:10:00,80.83,80.85,80.68,80.68,40989.0,69.8552,69.8725,69.7256,69.7256,40989.0
2015-06-03 12:15:00,80.7,80.74,80.61,80.61,27446.0,69.7429,69.7774,69.6651,69.6651,27446.0
2015-06-03 12:20:00,80.61,80.62,80.51,80.51,30172.0,69.6651,69.6737,69.5787,69.5787,30172.0
2015-06-03 12:25:00,80.51,80.58,80.44,80.58,49358.0,69.5787,69.6392,69.5182,69.6392,49358.0
2015-06-03 12:30:00,80.58,80.66,80.57,80.57,23352.0,69.6392,69.7083,69.6305,69.6305,23352.0
2015-06-03 12:35:00,80.57,80.65,80.57,80.62,15777.0,69.6305,69.6997,69.6305,69.6737,15777.0
2015-06-03 12:40:00,80.63,80.64,80.57,80.57,29325.0,69.6824,69.691,69.6305,69.6305,29325.0
2015-06-03 12:45:00,80.56,80.56,80.49,80.54,17312.0,69.6219,69.6219,69.5614,69.6046,17312.0
2015-06-03 12:50:00,80.54,80.55,80.49,80.54,25793.0,69.6046,69.6132,69.5614,69.6046,25793.0
2015-06-03 12:55:00,80.54,80.62,80.52,80.62,33302.0,69.6046,69.6737,69.5873,69.6737,33302.0
2015-06-03 13:00:00,80.62,80.63,80.59,80.6,16709.0,69.6737,69.6824,69.6478,69.6564,16709.0
2015-06-03 13:05:00,80.61,80.7,80.6,80.7,15685.0,69.6651,69.7429,69.6564,69.7429,15685.0
2015-06-03 13:10:00,80.69,80.8,80.69,80.76,34691.0,69.7342,69.8293,69.7342,69.7947,34691.0
2015-06-03 13:15:00,80.77,80.78,80.73,80.74,14790.0,69.8034,69.812,69.7688,69.7774,14790.0
2015-06-03 13:20:00,80.73,80.73,80.64,80.66,56987.0,69.7688,69.7688,69.691,69.7083,56987.0
2015-06-03 13:25:00,80.66,80.72,80.65,80.71,17404.0,69.7083,69.7602,69.6997,69.7515,17404.0
2015-06-03 13:30:00,80.7,80.72,80.65,80.72,20298.0,69.7429,69.7602,69.6997,69.7602,20298.0
2015-06-03 13:35:00,80.72,80.74,80.69,80.7,14748.0,69.7602,69.7774,69.7342,69.7429,14748.0
2015-06-03 13:40:00,80.7,80.77,80.7,80.72,26546.0,69.7429,69.8034,69.7429,69.7602,26546.0
2015-06-03 13:45:00,80.73,80.74,80.67,80.71,29535.0,69.7688,69.7774,69.7169,69.7515,29535.0
2015-06-03 13:50:00,80.72,80.78,80.71,80.77,14159.0,69.7602,69.812,69.7515,69.8034,14159.0
2015-06-03 13:55:00,80.77,80.78,80.72,80.73,19685.0,69.8034,69.812,69.7602,69.7688,19685.0
2015-06-03 14:00:00,80.74,80.79,80.71,80.79,19961.0,69.7774,69.8207,69.7515,69.8207,19961.0
2015-06-03 14:05:00,80.8,80.84,80.79,80.79,34161.0,69.8293,69.8639,69.8207,69.8207,34161.0
2015-06-03 14:10:00,80.79,80.88,80.78,80.86,30342.0,69.8207,69.8984,69.812,69.8811,30342.0
2015-06-03 14:15:00,80.86,80.94,80.86,80.94,20415.0,69.8811,69.9503,69.8811,69.9503,20415.0
2015-06-03 14:20:00,80.94,80.97,80.92,80.95,22148.0,69.9503,69.9762,69.933,69.9589,22148.0
2015-06-03 14:25:00,80.96,80.99,80.87,80.88,48355.0,69.9676,69.9935,69.8898,69.8984,48355.0
2015-06-03 14:30:00,80.89,80.91,80.8,80.84,35632.0,69.9071,69.9244,69.8293,69.8639,35632.0
2015-06-03 14:35:00,80.84,80.86,80.8,80.8,24101.0,69.8639,69.8811,69.8293,69.8293,24101.0
2015-06-03 14:40:00,80.8,80.83,80.77,80.78,23313.0,69.8293,69.8552,69.8034,69.812,23313.0
2015-06-03 14:45:00,80.79,80.79,80.73,80.73,30219.0,69.8207,69.8207,69.7688,69.7688,30219.0
2015-06-03 14:50:00,80.74,80.76,80.71,80.76,23017.0,69.7774,69.7947,69.7515,69.7947,23017.0
2015-06-03 14:55:00,80.75,80.75,80.69,80.7,23343.0,69.7861,69.7861,69.7342,69.7429,23343.0
2015-06-03 15:00:00,80.69,80.75,80.69,80.71,32488.0,69.7342,69.7861,69.7342,69.7515,32488.0
2015-06-03 15:05:00,80.72,80.75,80.69,80.74,36681.0,69.7602,69.7861,69.7342,69.7774,36681.0
2015-06-03 15:10:00,80.74,80.79,80.73,80.77,33995.0,69.7774,69.8207,69.7688,69.8034,33995.0
2015-06-03 15:15:00,80.78,80.78,80.66,80.7,55373.0,69.812,69.812,69.7083,69.7429,55373.0
2015-06-03 15:20:00,80.71,80.71,80.65,80.65,35173.0,69.7515,69.7515,69.6997,69.6997,35173.0
2015-06-03 15:25:00,80.66,80.67,80.65,80.66,37965.0,69.7083,69.7169,69.6997,69.7083,37965.0
2015-06-03 15:30:00,80.67,80.7,80.65,80.65,52017.0,69.7169,69.7429,69.6997,69.6997,52017.0
2015-06-03 15:35:00,80.64,80.75,80.64,80.75,112369.0,69.691,69.7861,69.691,69.7861,112369.0
2015-06-03 15:40:00,80.75,80.77,80.72,80.75,131539.0,69.7861,69.8034,69.7602,69.7861,131539.0
2015-06-03 15:45:00,80.74,80.75,80.65,80.67,95686.0,69.7774,69.7861,69.6997,69.7169,95686.0
2015-06-03 15:50:00,80.67,80.73,80.65,80.71,146307.0,69.7169,69.7688,69.6997,69.7515,146307.0
2015-06-03 15:55:00,80.71,80.72,80.55,80.62,308797.0,69.7515,69.7602,69.6132,69.6737,308797.0
2015-06-04 09:30:00,80.05,80.34,79.93,80.0,154533.0,69.1811,69.4318,69.0774,69.1379,154533.0
2015-06-04 09:35:00,79.98,80.13,79.96,80.06,89688.0,69.1206,69.2503,69.1033,69.1898,89688.0
2015-06-04 09:40:00,80.06,80.18,80.05,80.12,39947.0,69.1898,69.2935,69.1811,69.2416,39947.0
2015-06-04 09:45:00,80.1,80.1,79.97,79.97,53944.0,69.2243,69.2243,69.112,69.112,53944.0
2015-06-04 09:50:00,79.97,80.18,79.91,80.11,83004.0,69.112,69.2935,69.0601,69.233,83004.0
2015-06-04 09:55:00,80.1,80.18,79.99,80.0,41561.0,69.2243,69.2935,69.1293,69.1379,41561.0
2015-06-04 10:00:00,80.0,80.3,79.98,80.19,48996.0,69.1379,69.3972,69.1206,69.3021,48996.0
2015-06-04 10:05:00,80.19,80.21,80.1,80.17,61666.0,69.3021,69.3194,69.2243,69.2848,61666.0
2015-06-04 10:10:00,80.18,80.24,80.11,80.12,27494.0,69.2935,69.3453,69.233,69.2416,27494.0
2015-06-04 10:15:00,80.12,80.14,80.09,80.11,21653.0,69.2416,69.2589,69.2157,69.233,21653.0
2015-06-04 10:20:00,80.12,80.16,80.05,80.05,32297.0,69.2416,69.2762,69.1811,69.1811,32297.0
2015-06-04 10:25:00,80.04,80.04,79.94,79.95,91232.0,69.1725,69.1725,69.0861,69.0947,91232.0
2015-06-04 10:30:00,79.95,79.96,79.8,79.84,123382.0,69.0947,69.1033,68.9651,68.9996,123382.0
2015-06-04 10:35:00,79.84,79.85,79.76,79.79,108460.0,68.9996,69.0083,68.9305,68.9564,108460.0
2015-06-04 10:40:00,79.79,79.92,79.78,79.91,68853.0,68.9564,69.0688,68.9478,69.0601,68853.0
2015-06-04 10:45:00,79.91,79.91,79.8,79.82,46045.0,69.0601,69.0601,68.9651,68.9824,46045.0
2015-06-04 10:50:00,79.82,79.86,79.78,79.81,47024.0,68.9824,69.0169,68.9478,68.9737,47024.0
2015-06-04 10:55:00,79.8,79.83,79.75,79.78,51063.0,68.9651,68.991,68.9219,68.9478,51063.0
2015-06-04 11:00:00,79.76,79.78,79.72,79.73,36724.0,68.9305,68.9478,68.8959,68.9046,36724.0
2015-06-04 11:05:00,79.73,79.74,79.59,79.62,79148.0,68.9046,68.9132,68.7836,68.8095,79148.0
2015-06-04 11:10:00,79.61,79.84,79.61,79.79,54685.0,68.8009,68.9996,68.8009,68.9564,54685.0
2015-06-04 11:15:00,79.79,79.8,79.69,79.74,34874.0,68.9564,68.9651,68.87,68.9132,34874.0
2015-06-04 11:20:00,79.74,79.8,79.69,79.79,49335.0,68.9132,68.9651,68.87,68.9564,49335.0
2015-06-04 11:25:00,79.78,79.81,79.71,79.71,36256.0,68.9478,68.9737,68.8873,68.8873,36256.0
2015-06-04 11:30:00,79.71,79.71,79.62,79.67,57667.0,68.8873,68.8873,68.8095,68.8527,57667.0
2015-06-04 11:35:00,79.68,79.69,79.62,79.67,44516.0,68.8614,68.87,68.8095,68.8527,44516.0
2015-06-04 11:40:00,79.68,79.78,79.67,79.67,38430.0,68.8614,68.9478,68.8527,68.8527,38430.0
2015-06-04 11:45:00,79.66,79.66,79.58,79.59,43405.0,68.8441,68.8441,68.7749,68.7836,43405.0
2015-06-04 11:50:00,79.6,79.69,79.6,79.65,35592.0,68.7922,68.87,68.7922,68.8354,35592.0
2015-06-04 11:55:00,79.66,79.7,79.6,79.64,34208.0,68.8441,68.8786,68.7922,68.8268,34208.0
2015-06-04 12:00:00,79.65,79.69,79.63,79.64,26511.0,68.8354,68.87,68.8182,68.8268,26511.0
2015-06-04 12:05:00,79.64,79.71,79.63,79.69,24895.0,68.8268,68.8873,68.8182,68.87,24895.0
2015-06-04 12:10:00,79.69,79.75,79.67,79.72,29742.0,68.87,68.9219,68.8527,68.8959,29742.0
2015-06-04 12:15:00,79.71,79.75,79.69,79.7,30258.0,68.8873,68.9219,68.87,68.8786,30258.0
2015-06-04 12:20:00,79.69,79.7,79.66,79.67,22805.0,68.87,68.8786,68.8441,68.8527,22805.0
2015-06-04 12:25:00,79.68,79.71,79.65,79.68,41429.0,68.8614,68.8873,68.8354,68.8614,41429.0
2015-06-04 12:30:00,79.68,79.81,79.65,79.8,46442.0,68.8614,68.9737,68.8354,68.9651,46442.0
2015-06-04 12:35:00,79.81,79.83,79.76,79.79,24515.0,68.9737,68.991,68.9305,68.9564,24515.0
2015-06-04 12:40:00,79.78,79.79,79.69,79.71,30535.0,68.9478,68.9564,68.87,68.8873,30535.0
2015-06-04 12:45:00,79.72,79.79,79.72,79.74,18512.0,68.8959,68.9564,68.8959,68.9132,18512.0
2015-06-04 12:50:00,79.74,79.75,79.67,79.7,44905.0,68.9132,68.9219,68.8527,68.8786,44905.0
2015-06-04 12:55:00,79.7,79.71,79.61,79.62,40114.0,68.8786,68.8873,68.8009,68.8095,40114.0
2015-06-04 13:00:00,79.63,79.65,79.56,79.6,232737.0,68.8182,68.8354,68.7577,68.7922,232737.0
2015-06-04 13:05:00,79.61,79.64,79.52,79.56,52560.0,68.8009,68.8268,68.7231,68.7577,52560.0
2015-06-04 13:10:00,79.56,79.65,79.55,79.57,51909.0,68.7577,68.8354,68.749,68.7663,51909.0
2015-06-04 13:15:00,79.56,79.6,79.42,79.49,105772.0,68.7577,68.7922,68.6367,68.6972,105772.0
2015-06-04 13:20:00,79.5,79.51,79.43,79.51,46323.0,68.7058,68.7144,68.6453,68.7144,46323.0
2015-06-04 13:25:00,79.51,79.52,79.44,79.46,56293.0,68.7144,68.7231,68.6539,68.6712,56293.0
2015-06-04 13:30:00,79.46,79.46,79.37,79.4,39298.0,68.6712,68.6712,68.5935,68.6194,39298.0
2015-06-04 13:35:00,79.41,79.46,79.35,79.45,39941.0,68.628,68.6712,68.5762,68.6626,39941.0
2015-06-04 13:40:00,79.46,79.46,79.38,79.42,32846.0,68.6712,68.6712,68.6021,68.6367,32846.0
2015-06-04 13:45:00,79.43,79.43,79.36,79.37,34151.0,68.6453,68.6453,68.5848,68.5935,34151.0
2015-06-04 13:50:00,79.38,79.48,79.36,79.45,40166.0,68.6021,68.6885,68.5848,68.6626,40166.0
2015-06-04 13:55:00,79.44,79.46,79.42,79.46,28462.0,68.6539,68.6712,68.6367,68.6712,28462.0
2015-06-04 14:00:00,79.46,79.49,79.4,79.48,49945.0,68.6712,68.6972,68.6194,68.6885,49945.0
2015-06-04 14:05:00,79.48,79.49,79.38,79.43,57219.0,68.6885,68.6972,68.6021,68.6453,57219.0
2015-06-04 14:10:00,79.43,79.57,79.38,79.51,52329.0,68.6453,68.7663,68.6021,68.7144,52329.0
2015-06-04 14:15:00,79.51,79.57,79.49,79.55,39642.0,68.7144,68.7663,68.6972,68.749,39642.0
2015-06-04 14:20:00,79.55,79.62,79.52,79.58,40427.0,68.749,68.8095,68.7231,68.7749,40427.0
2015-06-04 14:25:00,79.58,79.62,79.5,79.51,40500.0,68.7749,68.8095,68.7058,68.7144,40500.0
2015-06-04 14:30:00,79.5,79.53,79.44,79.47,51218.0,68.7058,68.7317,68.6539,68.6799,51218.0
2015-06-04 14:35:00,79.48,79.48,79.41,79.41,44374.0,68.6885,68.6885,68.628,68.628,44374.0
2015-06-04 14:40:00,79.41,79.49,79.41,79.49,44172.0,68.628,68.6972,68.628,68.6972,44172.0
2015-06-04 14:45:00,79.48,79.52,79.38,79.39,51684.0,68.6885,68.7231,68.6021,68.6107,51684.0
2015-06-04 14:50:00,79.4,79.45,79.36,79.38,51255.0,68.6194,68.6626,68.5848,68.6021,51255.0
2015-06-04 14:55:00,79.37,79.45,79.35,79.4,50775.0,68.5935,68.6626,68.5762,68.6194,50775.0
2015-06-04 15:00:00,79.41,79.47,79.39,79.47,48702.0,68.628,68.6799,68.6107,68.6799,48702.0
2015-06-04 15:05:00,79.47,79.48,79.37,79.4,78235.0,68.6799,68.6885,68.5935,68.6194,78235.0
2015-06-04 15:10:00,79.4,79.42,79.35,79.41,54659.0,68.6194,68.6367,68.5762,68.628,54659.0
2015-06-04 15:15:00,79.41,79.41,79.28,79.35,92016.0,68.628,68.628,68.5157,68.5762,92016.0
2015-06-04 15:20:00,79.34,79.38,79.33,79.33,72065.0,68.5675,68.6021,68.5589,68.5589,72065.0
2015-06-04 15:25:00,79.33,79.37,79.24,79.25,118930.0,68.5589,68.5935,68.4811,68.4897,118930.0
2015-06-04 15:30:00,79.25,79.3,79.2,79.3,83468.0,68.4897,68.533,68.4465,68.533,83468.0
2015-06-04 15:35:00,79.3,79.3,79.23,79.3,68932.0,68.533,68.533,68.4725,68.533,68932.0
2015-06-04 15:40:00,79.31,79.4,79.3,79.35,103083.0,68.5416,68.6194,68.533,68.5762,103083.0
2015-06-04 15:45:00,79.35,79.41,79.34,79.35,110073.0,68.5762,68.628,68.5675,68.5762,110073.0
2015-06-04 15:50:00,79.35,79.35,79.29,79.3,129231.0,68.5762,68.5762,68.5243,68.533,129231.0
2015-06-04 15:55:00,79.3,79.37,79.28,79.36,261716.0,68.533,68.5935,68.5157,68.5848,261716.0
2015-06-05 09:30:00,79.74,79.88,79.42,79.62,96894.0,68.9132,69.0342,68.6367,68.8095,96894.0
2015-06-05 09:35:00,79.52,79.84,79.47,79.63,102579.0,68.7231,68.9996,68.6799,68.8182,102579.0
2015-06-05 09:40:00,79.62,79.7,79.47,79.5,80174.0,68.8095,68.8786,68.6799,68.7058,80174.0
2015-06-05 09:45:00,79.51,79.62,79.47,79.56,108644.0,68.7144,68.8095,68.6799,68.7577,108644.0
2015-06-05 09:50:00,79.56,79.57,79.23,79.46,220631.0,68.7577,68.7663,68.4725,68.6712,220631.0
2015-06-05 09:55:00,79.43,79.54,79.43,79.46,49367.0,68.6453,68.7404,68.6453,68.6712,49367.0
2015-06-05 10:00:00,79.46,79.7,79.45,79.69,72971.0,68.6712,68.8786,68.6626,68.87,72971.0
2015-06-05 10:05:00,79.67,79.83,79.67,79.78,94952.0,68.8527,68.991,68.8527,68.9478,94952.0
2015-06-05 10:10:00,79.78,79.78,79.65,79.68,39716.0,68.9478,68.9478,68.8354,68.8614,39716.0
2015-06-05 10:15:00,79.69,79.74,79.67,79.73,36162.0,68.87,68.9132,68.8527,68.9046,36162.0
2015-06-05 10:20:00,79.73,79.82,79.71,79.8,40260.0,68.9046,68.9824,68.8873,68.9651,40260.0
2015-06-05 10:25:00,79.81,79.82,79.77,79.79,30713.0,68.9737,68.9824,68.9391,68.9564,30713.0
2015-06-05 10:30:00,79.78,79.82,79.75,79.8,30983.0,68.9478,68.9824,68.9219,68.9651,30983.0
2015-06-05 10:35:00,79.8,79.84,79.78,79.81,56470.0,68.9651,68.9996,68.9478,68.9737,56470.0
2015-06-05 10:40:00,79.81,79.86,79.64,79.64,53366.0,68.9737,69.0169,68.8268,68.8268,53366.0
2015-06-05 10:45:00,79.65,79.68,79.55,79.61,39104.0,68.8354,68.8614,68.749,68.8009,39104.0
2015-06-05 10:50:00,79.59,79.61,79.44,79.46,49719.0,68.7836,68.8009,68.6539,68.6712,49719.0
2015-06-05 10:55:00,79.46,79.5,79.39,79.41,69621.0,68.6712,68.7058,68.6107,68.628,69621.0
2015-06-05 11:00:00,79.41,79.53,79.4,79.52,36379.0,68.628,68.7317,68.6194,68.7231,36379.0
2015-06-05 11:05:00,79.53,79.56,79.48,79.5,34648.0,68.7317,68.7577,68.6885,68.7058,34648.0
2015-06-05 11:10:00,79.5,79.53,79.43,79.44,36897.0,68.7058,68.7317,68.6453,68.6539,36897.0
2015-06-05 11:15:00,79.44,79.52,79.43,79.48,38179.0,68.6539,68.7231,68.6453,68.6885,38179.0
2015-06-05 11:20:00,79.49,79.59,79.48,79.55,33810.0,68.6972,68.7836,68.6885,68.749,33810.0
2015-06-05 11:25:00,79.55,79.6,79.5,79.58,36426.0,68.749,68.7922,68.7058,68.7749,36426.0
2015-06-05 11:30:00,79.58,79.59,79.42,79.44,33895.0,68.7749,68.7836,68.6367,68.6539,33895.0
2015-06-05 11:35:00,79.43,79.48,79.39,79.48,39907.0,68.6453,68.6885,68.6107,68.6885,39907.0
2015-06-05 11:40:00,79.47,79.5,79.4,79.4,31179.0,68.6799,68.7058,68.6194,68.6194,31179.0
2015-06-05 11:45:00,79.4,79.45,79.38,79.42,30067.0,68.6194,68.6626,68.6021,68.6367,30067.0
2015-06-05 11:50:00,79.42,79.42,79.32,79.36,34055.0,68.6367,68.6367,68.5502,68.5848,34055.0
2015-06-05 11:55:00,79.35,79.36,79.27,79.31,39809.0,68.5762,68.5848,68.507,68.5416,39809.0
2015-06-05 12:00:00,79.31,79.35,79.3,79.32,29712.0,68.5416,68.5762,68.533,68.5502,29712.0
2015-06-05 12:05:00,79.33,79.38,79.3,79.37,36868.0,68.5589,68.6021,68.533,68.5935,36868.0
2015-06-05 12:10:00,79.36,79.4,79.35,79.39,22897.0,68.5848,68.6194,68.5762,68.6107,22897.0
2015-06-05 12:15:00,79.38,79.4,79.32,79.37,20993.0,68.6021,68.6194,68.5502,68.5935,20993.0
2015-06-05 12:20:00,79.37,79.37,79.27,79.31,29364.0,68.5935,68.5935,68.507,68.5416,29364.0
2015-06-05 12:25:00,79.32,79.38,79.25,79.29,47895.0,68.5502,68.6021,68.4897,68.5243,47895.0
2015-06-05 12:30:00,79.3,79.33,79.24,79.32,20524.0,68.533,68.5589,68.4811,68.5502,20524.0
2015-06-05 12:35:00,79.32,79.35,79.29,79.31,20101.0,68.5502,68.5762,68.5243,68.5416,20101.0
2015-06-05 12:40:00,79.31,79.44,79.24,79.37,60916.0,68.5416,68.6539,68.4811,68.5935,60916.0
2015-06-05 12:45:00,79.38,79.38,79.31,79.36,19622.0,68.6021,68.6021,68.5416,68.5848,19622.0
2015-06-05 12:50:00,79.37,79.46,79.36,79.46,34232.0,68.5935,68.6712,68.5848,68.6712,34232.0
2015-06-05 12:55:00,79.46,79.47,79.4,79.43,30855.0,68.6712,68.6799,68.6194,68.6453,30855.0
2015-06-05 13:00:00,79.44,79.46,79.39,79.42,36745.0,68.6539,68.6712,68.6107,68.6367,36745.0
2015-06-05 13:05:00,79.42,79.45,79.39,79.4,21182.0,68.6367,68.6626,68.6107,68.6194,21182.0
2015-06-05 13:10:00,79.4,79.42,79.33,79.33,24053.0,68.6194,68.6367,68.5589,68.5589,24053.0
2015-06-05 13:15:00,79.34,79.38,79.3,79.38,23324.0,68.5675,68.6021,68.533,68.6021,23324.0
2015-06-05 13:20:00,79.38,79.41,79.35,79.35,22832.0,68.6021,68.628,68.5762,68.5762,22832.0
2015-06-05 13:25:00,79.35,79.37,79.3,79.34,27678.0,68.5762,68.5935,68.533,68.5675,27678.0
2015-06-05 13:30:00,79.34,79.4,79.31,79.38,26584.0,68.5675,68.6194,68.5416,68.6021,26584.0
2015-06-05 13:35:00,79.37,79.4,79.31,79.37,26268.0,68.5935,68.6194,68.5416,68.5935,26268.0
2015-06-05 13:40:00,79.37,79.37,79.31,79.31,32613.0,68.5935,68.5935,68.5416,68.5416,32613.0
2015-06-05 13:45:00,79.32,79.33,79.27,79.27,28381.0,68.5502,68.5589,68.507,68.507,28381.0
2015-06-05 13:50:00,79.28,79.33,79.27,79.33,22272.0,68.5157,68.5589,68.507,68.5589,22272.0
2015-06-05 13:55:00,79.33,79.36,79.31,79.34,31584.0,68.5589,68.5848,68.5416,68.5675,31584.0
2015-06-05 14:00:00,79.34,79.37,79.31,79.37,25341.0,68.5675,68.5935,68.5416,68.5935,25341.0
2015-06-05 14:05:00,79.37,79.39,79.34,79.36,28333.0,68.5935,68.6107,68.5675,68.5848,28333.0
2015-06-05 14:10:00,79.36,79.41,79.33,79.41,34682.0,68.5848,68.628,68.5589,68.628,34682.0
2015-06-05 14:15:00,79.42,79.44,79.41,79.43,23256.0,68.6367,68.6539,68.628,68.6453,23256.0
2015-06-05 14:20:00,79.43,79.44,79.34,79.35,20061.0,68.6453,68.6539,68.5675,68.5762,20061.0
2015-06-05 14:25:00,79.35,79.35,79.31,79.35,31223.0,68.5762,68.5762,68.5416,68.5762,31223.0
2015-06-05 14:30:00,79.35,79.39,79.32,79.36,23903.0,68.5762,68.6107,68.5502,68.5848,23903.0
2015-06-05 14:35:00,79.35,79.4,79.35,79.36,24009.0,68.5762,68.6194,68.5762,68.5848,24009.0
2015-06-05 14:40:00,79.35,79.37,79.31,79.31,30318.0,68.5762,68.5935,68.5416,68.5416,30318.0
2015-06-05 14:45:00,79.31,79.33,79.25,79.28,58828.0,68.5416,68.5589,68.4897,68.5157,58828.0
2015-06-05 14:50:00,79.28,79.43,79.28,79.43,24054.0,68.5157,68.6453,68.5157,68.6453,24054.0
2015-06-05 14:55:00,79.42,79.43,79.31,79.33,64916.0,68.6367,68.6453,68.5416,68.5589,64916.0
2015-06-05 15:00:00,79.33,79.39,79.3,79.31,42807.0,68.5589,68.6107,68.533,68.5416,42807.0
2015-06-05 15:05:00,79.3,79.4,79.3,79.37,87362.0,68.533,68.6194,68.533,68.5935,87362.0
2015-06-05 15:10:00,79.38,79.41,79.36,79.39,38287.0,68.6021,68.628,68.5848,68.6107,38287.0
2015-06-05 15:15:00,79.39,79.44,79.36,79.36,98242.0,68.6107,68.6539,68.5848,68.5848,98242.0
2015-06-05 15:20:00,79.36,79.4,79.33,79.37,48951.0,68.5848,68.6194,68.5589,68.5935,48951.0
2015-06-05 15:25:00,79.38,79.4,79.33,79.37,64589.0,68.6021,68.6194,68.5589,68.5935,64589.0
2015-06-05 15:30:00,79.38,79.47,79.35,79.47,66544.0,68.6021,68.6799,68.5762,68.6799,66544.0
2015-06-05 15:35:00,79.46,79.47,79.38,79.41,93364.0,68.6712,68.6799,68.6021,68.628,93364.0
2015-06-05 15:40:00,79.4,79.5,79.38,79.49,118348.0,68.6194,68.7058,68.6021,68.6972,118348.0
2015-06-05 15:45:00,79.48,79.56,79.45,79.55,95423.0,68.6885,68.7577,68.6626,68.749,95423.0
2015-06-05 15:50:00,79.55,79.55,79.47,79.5,116416.0,68.749,68.749,68.6799,68.7058,116416.0
2015-06-05 15:55:00,79.51,79.57,79.33,79.38,593995.0,68.7144,68.7663,68.5589,68.6021,593995.0
2015-06-08 09:30:00,79.43,79.84,79.16,79.34,123367.0,68.6453,68.9996,68.412,68.5675,123367.0
2015-06-08 09:35:00,79.34,79.43,79.26,79.43,25495.0,68.5675,68.6453,68.4984,68.6453,25495.0
2015-06-08 09:40:00,79.42,79.62,79.35,79.42,37264.0,68.6367,68.8095,68.5762,68.6367,37264.0
2015-06-08 09:45:00,79.41,79.45,79.37,79.38,46782.0,68.628,68.6626,68.5935,68.6021,46782.0
2015-06-08 09:50:00,79.38,79.38,79.22,79.26,72861.0,68.6021,68.6021,68.4638,68.4984,72861.0
2015-06-08 09:55:00,79.24,79.29,79.13,79.24,183378.0,68.4811,68.5243,68.386,68.4811,183378.0
2015-06-08 10:00:00,79.23,79.24,79.13,79.2,47837.0,68.4725,68.4811,68.386,68.4465,47837.0
2015-06-08 10:05:00,79.2,79.25,79.16,79.18,59379.0,68.4465,68.4897,68.412,68.4293,59379.0
2015-06-08 10:10:00,79.17,79.21,79.12,79.15,54659.0,68.4206,68.4552,68.3774,68.4033,54659.0
2015-06-08 10:15:00,79.15,79.15,79.05,79.06,58188.0,68.4033,68.4033,68.3169,68.3255,58188.0
2015-06-08 10:20:00,79.06,79.11,79.04,79.06,59921.0,68.3255,68.3688,68.3083,68.3255,59921.0
2015-06-08 10:25:00,79.06,79.07,79.01,79.01,57626.0,68.3255,68.3342,68.2823,68.2823,57626.0
2015-06-08 10:30:00,79.01,79.12,78.97,79.06,91738.0,68.2823,68.3774,68.2478,68.3255,91738.0
2015-06-08 10:35:00,79.06,79.07,78.95,78.96,39017.0,68.3255,68.3342,68.2305,68.2391,39017.0
2015-06-08 10:40:00,78.96,79.03,78.91,78.93,50853.0,68.2391,68.2996,68.1959,68.2132,50853.0
2015-06-08 10:45:00,78.92,78.95,78.87,78.9,55993.0,68.2046,68.2305,68.1613,68.1873,55993.0
2015-06-08 10:50:00,78.9,79.0,78.87,78.88,58317.0,68.1873,68.2737,68.1613,68.17,58317.0
2015-06-08 10:55:00,78.88,78.93,78.81,78.85,127176.0,68.17,68.2132,68.1095,68.1441,127176.0
2015-06-08 11:00:00,78.85,78.91,78.84,78.88,85404.0,68.1441,68.1959,68.1354,68.17,85404.0
2015-06-08 11:05:00,78.88,78.89,78.84,78.86,102009.0,68.17,68.1786,68.1354,68.1527,102009.0
2015-06-08 11:10:00,78.86,78.88,78.84,78.87,69551.0,68.1527,68.17,68.1354,68.1613,69551.0
2015-06-08 11:15:00,78.88,78.89,78.84,78.87,43022.0,68.17,68.1786,68.1354,68.1613,43022.0
2015-06-08 11:20:00,78.87,78.89,78.85,78.85,43602.0,68.1613,68.1786,68.1441,68.1441,43602.0
2015-06-08 11:25:00,78.86,78.87,78.84,78.84,109479.0,68.1527,68.1613,68.1354,68.1354,109479.0
2015-06-08 11:30:00,78.84,78.87,78.84,78.87,51622.0,68.1354,68.1613,68.1354,68.1613,51622.0
2015-06-08 11:35:00,78.87,78.91,78.84,78.9,63999.0,68.1613,68.1959,68.1354,68.1873,63999.0
2015-06-08 11:40:00,78.89,78.93,78.87,78.9,39686.0,68.1786,68.2132,68.1613,68.1873,39686.0
2015-06-08 11:45:00,78.9,78.94,78.88,78.89,33157.0,68.1873,68.2218,68.17,68.1786,33157.0
2015-06-08 11:50:00,78.89,78.89,78.86,78.86,31117.0,68.1786,68.1786,68.1527,68.1527,31117.0
2015-06-08 11:55:00,78.87,78.9,78.85,78.86,34703.0,68.1613,68.1873,68.1441,68.1527,34703.0
2015-06-08 12:00:00,78.85,78.88,78.85,78.86,47005.0,68.1441,68.17,68.1441,68.1527,47005.0
2015-06-08 12:05:00,78.87,78.88,78.84,78.86,50917.0,68.1613,68.17,68.1354,68.1527,50917.0
2015-06-08 12:10:00,78.87,78.88,78.84,78.85,28847.0,68.1613,68.17,68.1354,68.1441,28847.0
2015-06-08 12:15:00,78.85,78.88,78.84,78.86,30114.0,68.1441,68.17,68.1354,68.1527,30114.0
2015-06-08 12:20:00,78.87,78.91,78.86,78.89,22720.0,68.1613,68.1959,68.1527,68.1786,22720.0
2015-06-08 12:25:00,78.89,78.91,78.88,78.9,112299.0,68.1786,68.1959,68.17,68.1873,112299.0
2015-06-08 12:30:00,78.9,78.91,78.88,78.9,26969.0,68.1873,68.1959,68.17,68.1873,26969.0
2015-06-08 12:35:00,78.9,78.93,78.87,78.89,28134.0,68.1873,68.2132,68.1613,68.1786,28134.0
2015-06-08 12:40:00,78.88,78.89,78.87,78.87,20144.0,68.17,68.1786,68.1613,68.1613,20144.0
2015-06-08 12:45:00,78.87,78.89,78.85,78.89,60002.0,68.1613,68.1786,68.1441,68.1786,60002.0
2015-06-08 12:50:00,78.89,78.9,78.86,78.9,26209.0,68.1786,68.1873,68.1527,68.1873,26209.0
2015-06-08 12:55:00,78.89,78.91,78.85,78.89,41800.0,68.1786,68.1959,68.1441,68.1786,41800.0
2015-06-08 13:00:00,78.89,78.91,78.89,78.9,60331.0,68.1786,68.1959,68.1786,68.1873,60331.0
2015-06-08 13:05:00,78.91,78.94,78.88,78.91,44206.0,68.1959,68.2218,68.17,68.1959,44206.0
2015-06-08 13:10:00,78.91,78.91,78.88,78.89,25750.0,68.1959,68.1959,68.17,68.1786,25750.0
2015-06-08 13:15:00,78.89,78.91,78.89,78.89,47530.0,68.1786,68.1959,68.1786,68.1786,47530.0
2015-06-08 13:20:00,78.89,78.92,78.88,78.88,45868.0,68.1786,68.2046,68.17,68.17,45868.0
2015-06-08 13:25:00,78.89,78.91,78.87,78.89,45725.0,68.1786,68.1959,68.1613,68.1786,45725.0
2015-06-08 13:30:00,78.9,78.91,78.87,78.87,58335.0,68.1873,68.1959,68.1613,68.1613,58335.0
2015-06-08 13:35:00,78.87,78.89,78.84,78.89,38414.0,68.1613,68.1786,68.1354,68.1786,38414.0
2015-06-08 13:40:00,78.9,78.91,78.88,78.9,32314.0,68.1873,68.1959,68.17,68.1873,32314.0
2015-06-08 13:45:00,78.89,78.91,78.88,78.9,43834.0,68.1786,68.1959,68.17,68.1873,43834.0
2015-06-08 13:50:00,78.9,78.92,78.89,78.92,34323.0,68.1873,68.2046,68.1786,68.2046,34323.0
2015-06-08 13:55:00,78.92,78.98,78.91,78.96,47805.0,68.2046,68.2564,68.1959,68.2391,47805.0
2015-06-08 14:00:00,78.95,78.96,78.91,78.94,28838.0,68.2305,68.2391,68.1959,68.2218,28838.0
2015-06-08 14:05:00,78.94,78.94,78.89,78.91,35358.0,68.2218,68.2218,68.1786,68.1959,35358.0
2015-06-08 14:10:00,78.91,78.95,78.89,78.93,87311.0,68.1959,68.2305,68.1786,68.2132,87311.0
2015-06-08 14:15:00,78.94,78.98,78.92,78.95,43148.0,68.2218,68.2564,68.2046,68.2305,43148.0
2015-06-08 14:20:00,78.95,78.99,78.94,78.98,31549.0,68.2305,68.265,68.2218,68.2564,31549.0
2015-06-08 14:25:00,78.97,78.99,78.95,78.99,33931.0,68.2478,68.265,68.2305,68.265,33931.0
2015-06-08 14:30:00,78.99,79.06,78.98,79.02,88056.0,68.265,68.3255,68.2564,68.291,88056.0
2015-06-08 14:35:00,79.02,79.05,78.99,79.0,32603.0,68.291,68.3169,68.265,68.2737,32603.0
2015-06-08 14:40:00,79.0,79.03,78.97,79.01,50227.0,68.2737,68.2996,68.2478,68.2823,50227.0
2015-06-08 14:45:00,79.01,79.01,78.97,78.98,45276.0,68.2823,68.2823,68.2478,68.2564,45276.0
2015-06-08 14:50:00,78.98,78.99,78.95,78.96,129387.0,68.2564,68.265,68.2305,68.2391,129387.0
2015-06-08 14:55:00,78.97,78.97,78.91,78.94,39361.0,68.2478,68.2478,68.1959,68.2218,39361.0
2015-06-08 15:00:00,78.94,78.96,78.93,78.95,102222.0,68.2218,68.2391,68.2132,68.2305,102222.0
2015-06-08 15:05:00,78.94,78.96,78.93,78.94,88464.0,68.2218,68.2391,68.2132,68.2218,88464.0
2015-06-08 15:10:00,78.94,78.97,78.93,78.95,78095.0,68.2218,68.2478,68.2132,68.2305,78095.0
2015-06-08 15:15:00,78.98,78.98,78.93,78.95,85825.0,68.2564,68.2564,68.2132,68.2305,85825.0
2015-06-08 15:20:00,78.95,78.96,78.94,78.95,163628.0,68.2305,68.2391,68.2218,68.2305,163628.0
2015-06-08 15:25:00,78.96,78.99,78.94,78.95,97665.0,68.2391,68.265,68.2218,68.2305,97665.0
2015-06-08 15:30:00,78.95,78.99,78.92,78.92,84104.0,68.2305,68.265,68.2046,68.2046,84104.0
2015-06-08 15:35:00,78.92,78.93,78.88,78.89,141301.0,68.2046,68.2132,68.17,68.1786,141301.0
2015-06-08 15:40:00,78.9,78.93,78.89,78.9,102761.0,68.1873,68.2132,68.1786,68.1873,102761.0
2015-06-08 15:45:00,78.9,78.92,78.88,78.91,165310.0,68.1873,68.2046,68.17,68.1959,165310.0
2015-06-08 15:50:00,78.91,78.94,78.89,78.9,122085.0,68.1959,68.2218,68.1786,68.1873,122085.0
2015-06-08 15:55:00,78.9,78.9,78.8,78.82,318794.0,68.1873,68.1873,68.1008,68.1181,318794.0
2015-06-09 09:30:00,78.88,79.28,78.86,79.13,197486.0,68.17,68.5157,68.1527,68.386,197486.0
2015-06-09 09:35:00,79.13,79.2,79.0,79.11,52332.0,68.386,68.4465,68.2737,68.3688,52332.0
2015-06-09 09:40:00,79.09,79.16,78.9,78.94,74286.0,68.3515,68.412,68.1873,68.2218,74286.0
2015-06-09 09:45:00,78.95,79.09,78.94,79.07,62116.0,68.2305,68.3515,68.2218,68.3342,62116.0
2015-06-09 09:50:00,79.07,79.08,78.92,78.98,53066.0,68.3342,68.3428,68.2046,68.2564,53066.0
2015-06-09 09:55:00,78.98,79.04,78.94,78.98,31504.0,68.2564,68.3083,68.2218,68.2564,31504.0
2015-06-09 10:00:00,78.97,79.01,78.89,78.92,41541.0,68.2478,68.2823,68.1786,68.2046,41541.0
2015-06-09 10:05:00,78.92,79.02,78.89,79.01,54669.0,68.2046,68.291,68.1786,68.2823,54669.0
2015-06-09 10:10:00,79.01,79.15,78.99,79.07,32854.0,68.2823,68.4033,68.265,68.3342,32854.0
2015-06-09 10:15:00,79.06,79.13,79.03,79.1,26090.0,68.3255,68.386,68.2996,68.3601,26090.0
2015-06-09 10:20:00,79.11,79.16,79.06,79.06,45219.0,68.3688,68.412,68.3255,68.3255,45219.0
2015-06-09 10:25:00,79.06,79.08,78.98,79.01,39557.0,68.3255,68.3428,68.2564,68.2823,39557.0
2015-06-09 10:30:00,79.0,79.08,78.98,79.08,62435.0,68.2737,68.3428,68.2564,68.3428,62435.0
2015-06-09 10:35:00,79.08,79.16,79.03,79.16,27152.0,68.3428,68.412,68.2996,68.412,27152.0
2015-06-09 10:40:00,79.16,79.19,79.1,79.11,39734.0,68.412,68.4379,68.3601,68.3688,39734.0
2015-06-09 10:45:00,79.1,79.12,79.06,79.11,26164.0,68.3601,68.3774,68.3255,68.3688,26164.0
2015-06-09 10:50:00,79.1,79.16,79.09,79.1,37866.0,68.3601,68.412,68.3515,68.3601,37866.0
2015-06-09 10:55:00,79.1,79.16,79.09,79.15,38365.0,68.3601,68.412,68.3515,68.4033,38365.0
2015-06-09 11:00:00,79.15,79.2,79.12,79.16,47703.0,68.4033,68.4465,68.3774,68.412,47703.0
2015-06-09 11:05:00,79.16,79.17,79.09,79.12,39701.0,68.412,68.4206,68.3515,68.3774,39701.0
2015-06-09 11:10:00,79.12,79.15,79.09,79.1,29767.0,68.3774,68.4033,68.3515,68.3601,29767.0
2015-06-09 11:15:00,79.1,79.13,79.06,79.12,31030.0,68.3601,68.386,68.3255,68.3774,31030.0
2015-06-09 11:20:00,79.13,79.15,79.11,79.14,19973.0,68.386,68.4033,68.3688,68.3947,19973.0
2015-06-09 11:25:00,79.15,79.24,79.15,79.21,23601.0,68.4033,68.4811,68.4033,68.4552,23601.0
2015-06-09 11:30:00,79.21,79.3,79.2,79.25,34003.0,68.4552,68.533,68.4465,68.4897,34003.0
2015-06-09 11:35:00,79.24,79.26,79.19,79.2,37906.0,68.4811,68.4984,68.4379,68.4465,37906.0
2015-06-09 11:40:00,79.2,79.22,79.13,79.14,43531.0,68.4465,68.4638,68.386,68.3947,43531.0
2015-06-09 11:45:00,79.15,79.17,79.11,79.11,24263.0,68.4033,68.4206,68.3688,68.3688,24263.0
2015-06-09 11:50:00,79.11,79.17,79.1,79.11,59116.0,68.3688,68.4206,68.3601,68.3688,59116.0
2015-06-09 11:55:00,79.12,79.15,79.1,79.13,36169.0,68.3774,68.4033,68.3601,68.386,36169.0
2015-06-09 12:00:00,79.14,79.17,79.12,79.12,33375.0,68.3947,68.4206,68.3774,68.3774,33375.0
2015-06-09 12:05:00,79.13,79.18,79.11,79.17,25016.0,68.386,68.4293,68.3688,68.4206,25016.0
2015-06-09 12:10:00,79.17,79.2,79.16,79.17,19593.0,68.4206,68.4465,68.412,68.4206,19593.0
2015-06-09 12:15:00,79.17,79.18,79.11,79.12,26667.0,68.4206,68.4293,68.3688,68.3774,26667.0
2015-06-09 12:20:00,79.13,79.19,79.12,79.17,17319.0,68.386,68.4379,68.3774,68.4206,17319.0
2015-06-09 12:25:00,79.16,79.21,79.16,79.2,27488.0,68.412,68.4552,68.412,68.4465,27488.0
2015-06-09 12:30:00,79.2,79.22,79.18,79.2,20652.0,68.4465,68.4638,68.4293,68.4465,20652.0
2015-06-09 12:35:00,79.2,79.26,79.17,79.26,32177.0,68.4465,68.4984,68.4206,68.4984,32177.0
2015-06-09 12:40:00,79.26,79.28,79.24,79.27,21086.0,68.4984,68.5157,68.4811,68.507,21086.0
2015-06-09 12:45:00,79.27,79.28,79.13,79.26,124905.0,68.507,68.5157,68.386,68.4984,124905.0
2015-06-09 12:50:00,79.26,79.32,79.23,79.3,95576.0,68.4984,68.5502,68.4725,68.533,95576.0
2015-06-09 12:55:00,79.3,79.31,79.25,79.31,36221.0,68.533,68.5416,68.4897,68.5416,36221.0
2015-06-09 13:00:00,79.31,79.35,79.28,79.33,43005.0,68.5416,68.5762,68.5157,68.5589,43005.0
2015-06-09 13:05:00,79.34,79.34,79.28,79.3,17795.0,68.5675,68.5675,68.5157,68.533,17795.0
2015-06-09 13:10:00,79.3,79.31,79.25,79.28,38354.0,68.533,68.5416,68.4897,68.5157,38354.0
2015-06-09 13:15:00,79.27,79.3,79.24,79.3,31796.0,68.507,68.533,68.4811,68.533,31796.0
2015-06-09 13:20:00,79.3,79.31,79.28,79.29,33115.0,68.533,68.5416,68.5157,68.5243,33115.0
2015-06-09 13:25:00,79.29,79.33,79.28,79.33,39361.0,68.5243,68.5589,68.5157,68.5589,39361.0
2015-06-09 13:30:00,79.32,79.37,79.32,79.34,56646.0,68.5502,68.5935,68.5502,68.5675,56646.0
2015-06-09 13:35:00,79.35,79.38,79.33,79.36,54885.0,68.5762,68.6021,68.5589,68.5848,54885.0
2015-06-09 13:40:00,79.36,79.38,79.34,79.37,55538.0,68.5848,68.6021,68.5675,68.5935,55538.0
2015-06-09 13:45:00,79.37,79.38,79.29,79.32,49033.0,68.5935,68.6021,68.5243,68.5502,49033.0
2015-06-09 13:50:00,79.33,79.33,79.25,79.31,41162.0,68.5589,68.5589,68.4897,68.5416,41162.0
2015-06-09 13:55:00,79.31,79.32,79.27,79.27,28626.0,68.5416,68.5502,68.507,68.507,28626.0
2015-06-09 14:00:00,79.27,79.3,79.25,79.29,29227.0,68.507,68.533,68.4897,68.5243,29227.0
2015-06-09 14:05:00,79.29,79.36,79.28,79.34,64976.0,68.5243,68.5848,68.5157,68.5675,64976.0
2015-06-09 14:10:00,79.33,79.33,79.26,79.26,26081.0,68.5589,68.5589,68.4984,68.4984,26081.0
2015-06-09 14:15:00,79.26,79.27,79.25,79.26,44358.0,68.4984,68.507,68.4897,68.4984,44358.0
2015-06-09 14:20:00,79.25,79.33,79.25,79.33,33456.0,68.4897,68.5589,68.4897,68.5589,33456.0
2015-06-09 14:25:00,79.32,79.38,79.32,79.37,47557.0,68.5502,68.6021,68.5502,68.5935,47557.0
2015-06-09 14:30:00,79.37,79.39,79.33,79.36,39937.0,68.5935,68.6107,68.5589,68.5848,39937.0
2015-06-09 14:35:00,79.36,79.38,79.32,79.35,30103.0,68.5848,68.6021,68.5502,68.5762,30103.0
2015-06-09 14:40:00,79.35,79.36,79.31,79.33,34434.0,68.5762,68.5848,68.5416,68.5589,34434.0
2015-06-09 14:45:00,79.34,79.36,79.31,79.36,87116.0,68.5675,68.5848,68.5416,68.5848,87116.0
2015-06-09 14:50:00,79.35,79.37,79.25,79.27,48574.0,68.5762,68.5935,68.4897,68.507,48574.0
2015-06-09 14:55:00,79.27,79.31,79.25,79.29,49931.0,68.507,68.5416,68.4897,68.5243,49931.0
2015-06-09 15:00:00,79.29,79.32,79.27,79.28,51072.0,68.5243,68.5502,68.507,68.5157,51072.0
2015-06-09 15:05:00,79.29,79.3,79.25,79.25,39985.0,68.5243,68.533,68.4897,68.4897,39985.0
2015-06-09 15:10:00,79.26,79.26,79.22,79.26,76701.0,68.4984,68.4984,68.4638,68.4984,76701.0
2015-06-09 15:15:00,79.25,79.26,79.24,79.24,33488.0,68.4897,68.4984,68.4811,68.4811,33488.0
2015-06-09 15:20:00,79.24,79.24,79.18,79.2,72867.0,68.4811,68.4811,68.4293,68.4465,72867.0
2015-06-09 15:25:00,79.19,79.2,79.15,79.19,130643.0,68.4379,68.4465,68.4033,68.4379,130643.0
2015-06-09 15:30:00,79.2,79.21,79.14,79.15,89732.0,68.4465,68.4552,68.3947,68.4033,89732.0
2015-06-09 15:35:00,79.14,79.16,79.11,79.13,61202.0,68.3947,68.412,68.3688,68.386,61202.0
2015-06-09 15:40:00,79.13,79.14,79.07,79.1,130782.0,68.386,68.3947,68.3342,68.3601,130782.0
2015-06-09 15:45:00,79.1,79.2,79.09,79.2,84083.0,68.3601,68.4465,68.3515,68.4465,84083.0
2015-06-09 15:50:00,79.2,79.24,79.19,79.2,86966.0,68.4465,68.4811,68.4379,68.4465,86966.0
2015-06-09 15:55:00,79.19,79.21,79.15,79.15,159020.0,68.4379,68.4552,68.4033,68.4033,159020.0
2015-06-10 09:30:00,79.2,79.54,79.2,79.45,131136.0,68.4465,68.7404,68.4465,68.6626,131136.0
2015-06-10 09:35:00,79.44,79.61,79.43,79.58,49777.0,68.6539,68.8009,68.6453,68.7749,49777.0
2015-06-10 09:40:00,79.59,79.6,79.5,79.56,45867.0,68.7836,68.7922,68.7058,68.7577,45867.0
2015-06-10 09:45:00,79.56,79.65,79.56,79.62,46475.0,68.7577,68.8354,68.7577,68.8095,46475.0
2015-06-10 09:50:00,79.64,79.74,79.64,79.69,43068.0,68.8268,68.9132,68.8268,68.87,43068.0
2015-06-10 09:55:00,79.7,79.79,79.64,79.66,40993.0,68.8786,68.9564,68.8268,68.8441,40993.0
2015-06-10 10:00:00,79.67,79.73,79.59,79.59,73639.0,68.8527,68.9046,68.7836,68.7836,73639.0
2015-06-10 10:05:00,79.6,79.75,79.6,79.72,75451.0,68.7922,68.9219,68.7922,68.8959,75451.0
2015-06-10 10:10:00,79.71,79.73,79.61,79.69,44480.0,68.8873,68.9046,68.8009,68.87,44480.0
2015-06-10 10:15:00,79.69,79.74,79.69,79.7,25207.0,68.87,68.9132,68.87,68.8786,25207.0
2015-06-10 10:20:00,79.7,79.76,79.69,79.73,35821.0,68.8786,68.9305,68.87,68.9046,35821.0
2015-06-10 10:25:00,79.72,79.76,79.66,79.7,39247.0,68.8959,68.9305,68.8441,68.8786,39247.0
2015-06-10 10:30:00,79.72,79.74,79.67,79.73,81716.0,68.8959,68.9132,68.8527,68.9046,81716.0
2015-06-10 10:35:00,79.73,79.81,79.71,79.78,84834.0,68.9046,68.9737,68.8873,68.9478,84834.0
2015-06-10 10:40:00,79.77,79.83,79.77,79.77,68781.0,68.9391,68.991,68.9391,68.9391,68781.0
2015-06-10 10:45:00,79.78,79.83,79.77,79.81,73167.0,68.9478,68.991,68.9391,68.9737,73167.0
2015-06-10 10:50:00,79.81,79.81,79.75,79.78,52341.0,68.9737,68.9737,68.9219,68.9478,52341.0
2015-06-10 10:55:00,79.77,79.88,79.77,79.86,262487.0,68.9391,69.0342,68.9391,69.0169,262487.0
2015-06-10 11:00:00,79.86,79.93,79.85,79.92,53154.0,69.0169,69.0774,69.0083,69.0688,53154.0
2015-06-10 11:05:00,79.92,79.94,79.86,79.86,33994.0,69.0688,69.0861,69.0169,69.0169,33994.0
2015-06-10 11:10:00,79.87,80.16,79.86,80.15,95430.0,69.0256,69.2762,69.0169,69.2675,95430.0
2015-06-10 11:15:00,80.15,80.25,80.14,80.19,188889.0,69.2675,69.354,69.2589,69.3021,188889.0
2015-06-10 11:20:00,80.19,80.22,80.06,80.22,174024.0,69.3021,69.328,69.1898,69.328,174024.0
2015-06-10 11:25:00,80.22,80.34,80.21,80.32,110969.0,69.328,69.4318,69.3194,69.4145,110969.0
2015-06-10 11:30:00,80.32,80.34,80.26,80.32,52656.0,69.4145,69.4318,69.3626,69.4145,52656.0
2015-06-10 11:35:00,80.32,80.43,80.3,80.42,87950.0,69.4145,69.5095,69.3972,69.5009,87950.0
2015-06-10 11:40:00,80.43,80.49,80.34,80.38,113258.0,69.5095,69.5614,69.4318,69.4663,113258.0
2015-06-10 11:45:00,80.38,80.39,80.34,80.35,59345.0,69.4663,69.475,69.4318,69.4404,59345.0
2015-06-10 11:50:00,80.35,80.4,80.34,80.4,77024.0,69.4404,69.4836,69.4318,69.4836,77024.0
2015-06-10 11:55:00,80.41,80.43,80.37,80.4,27268.0,69.4922,69.5095,69.4577,69.4836,27268.0
2015-06-10 12:00:00,80.4,80.44,80.38,80.41,44900.0,69.4836,69.5182,69.4663,69.4922,44900.0
2015-06-10 12:05:00,80.4,80.47,80.36,80.37,72286.0,69.4836,69.5441,69.449,69.4577,72286.0
2015-06-10 12:10:00,80.38,80.4,80.33,80.38,48081.0,69.4663,69.4836,69.4231,69.4663,48081.0
2015-06-10 12:15:00,80.39,80.39,80.34,80.37,54556.0,69.475,69.475,69.4318,69.4577,54556.0
2015-06-10 12:20:00,80.36,80.4,80.35,80.39,60389.0,69.449,69.4836,69.4404,69.475,60389.0
2015-06-10 12:25:00,80.39,80.4,80.37,80.37,30231.0,69.475,69.4836,69.4577,69.4577,30231.0
2015-06-10 12:30:00,80.38,80.39,80.34,80.35,62759.0,69.4663,69.475,69.4318,69.4404,62759.0
2015-06-10 12:35:00,80.34,80.34,80.26,80.26,31986.0,69.4318,69.4318,69.3626,69.3626,31986.0
2015-06-10 12:40:00,80.26,80.27,80.24,80.25,30723.0,69.3626,69.3713,69.3453,69.354,30723.0
2015-06-10 12:45:00,80.24,80.26,80.22,80.23,41425.0,69.3453,69.3626,69.328,69.3367,41425.0
2015-06-10 12:50:00,80.23,80.24,80.21,80.22,27984.0,69.3367,69.3453,69.3194,69.328,27984.0
2015-06-10 12:55:00,80.22,80.22,80.18,80.19,44365.0,69.328,69.328,69.2935,69.3021,44365.0
2015-06-10 13:00:00,80.18,80.29,80.16,80.28,91401.0,69.2935,69.3885,69.2762,69.3799,91401.0
2015-06-10 13:05:00,80.29,80.29,80.24,80.24,45827.0,69.3885,69.3885,69.3453,69.3453,45827.0
2015-06-10 13:10:00,80.24,80.25,80.2,80.21,56537.0,69.3453,69.354,69.3108,69.3194,56537.0
2015-06-10 13:15:00,80.21,80.22,80.12,80.12,50822.0,69.3194,69.328,69.2416,69.2416,50822.0
2015-06-10 13:20:00,80.12,80.16,80.11,80.16,43278.0,69.2416,69.2762,69.233,69.2762,43278.0
2015-06-10 13:25:00,80.16,80.17,80.1,80.11,36553.0,69.2762,69.2848,69.2243,69.233,36553.0
2015-06-10 13:30:00,80.11,80.11,80.04,80.06,43386.0,69.233,69.233,69.1725,69.1898,43386.0
2015-06-10 13:35:00,80.06,80.13,80.05,80.09,49865.0,69.1898,69.2503,69.1811,69.2157,49865.0
2015-06-10 13:40:00,80.09,80.09,80.05,80.06,31225.0,69.2157,69.2157,69.1811,69.1898,31225.0
2015-06-10 13:45:00,80.07,80.07,80.04,80.06,32396.0,69.1984,69.1984,69.1725,69.1898,32396.0
2015-06-10 13:50:00,80.05,80.13,80.04,80.13,74419.0,69.1811,69.2503,69.1725,69.2503,74419.0
2015-06-10 13:55:00,80.13,80.14,80.12,80.12,20782.0,69.2503,69.2589,69.2416,69.2416,20782.0
2015-06-10 14:00:00,80.13,80.26,80.12,80.25,53226.0,69.2503,69.3626,69.2416,69.354,53226.0
2015-06-10 14:05:00,80.26,80.26,80.16,80.17,29948.0,69.3626,69.3626,69.2762,69.2848,29948.0
2015-06-10 14:10:00,80.18,80.2,80.11,80.13,55116.0,69.2935,69.3108,69.233,69.2503,55116.0
2015-06-10 14:15:00,80.12,80.24,80.1,80.24,38903.0,69.2416,69.3453,69.2243,69.3453,38903.0
2015-06-10 14:20:00,80.25,80.32,80.24,80.3,34369.0,69.354,69.4145,69.3453,69.3972,34369.0
2015-06-10 14:25:00,80.29,80.3,80.24,80.26,27772.0,69.3885,69.3972,69.3453,69.3626,27772.0
2015-06-10 14:30:00,80.26,80.3,80.24,80.28,31247.0,69.3626,69.3972,69.3453,69.3799,31247.0
2015-06-10 14:35:00,80.28,80.32,80.27,80.3,22439.0,69.3799,69.4145,69.3713,69.3972,22439.0
2015-06-10 14:40:00,80.3,80.34,80.29,80.33,24592.0,69.3972,69.4318,69.3885,69.4231,24592.0
2015-06-10 14:45:00,80.33,80.36,80.32,80.34,21683.0,69.4231,69.449,69.4145,69.4318,21683.0
2015-06-10 14:50:00,80.34,80.4,80.34,80.39,22180.0,69.4318,69.4836,69.4318,69.475,22180.0
2015-06-10 14:55:00,80.39,80.43,80.38,80.43,42153.0,69.475,69.5095,69.4663,69.5095,42153.0
2015-06-10 15:00:00,80.43,80.44,80.3,80.32,60139.0,69.5095,69.5182,69.3972,69.4145,60139.0
2015-06-10 15:05:00,80.32,80.33,80.26,80.26,70912.0,69.4145,69.4231,69.3626,69.3626,70912.0
2015-06-10 15:10:00,80.27,80.28,80.23,80.27,86300.0,69.3713,69.3799,69.3367,69.3713,86300.0
2015-06-10 15:15:00,80.27,80.27,80.24,80.24,39945.0,69.3713,69.3713,69.3453,69.3453,39945.0
2015-06-10 15:20:00,80.24,80.3,80.24,80.26,48360.0,69.3453,69.3972,69.3453,69.3626,48360.0
2015-06-10 15:25:00,80.26,80.27,80.25,80.25,20320.0,69.3626,69.3713,69.354,69.354,20320.0
2015-06-10 15:30:00,80.25,80.26,80.19,80.23,50629.0,69.354,69.3626,69.3021,69.3367,50629.0
2015-06-10 15:35:00,80.22,80.22,80.18,80.18,31084.0,69.328,69.328,69.2935,69.2935,31084.0
2015-06-10 15:40:00,80.18,80.2,80.17,80.19,98110.0,69.2935,69.3108,69.2848,69.3021,98110.0
2015-06-10 15:45:00,80.2,80.24,80.18,80.22,119252.0,69.3108,69.3453,69.2935,69.328,119252.0
2015-06-10 15:50:00,80.23,80.28,80.22,80.27,190713.0,69.3367,69.3799,69.328,69.3713,190713.0
2015-06-10 15:55:00,80.27,80.28,80.19,80.19,298452.0,69.3713,69.3799,69.3021,69.3021,298452.0
2015-06-11 09:30:00,80.34,80.7,80.19,80.66,122055.0,69.4318,69.7429,69.3021,69.7083,122055.0
2015-06-11 09:35:00,80.68,80.77,80.62,80.62,52906.0,69.7256,69.8034,69.6737,69.6737,52906.0
2015-06-11 09:40:00,80.64,80.65,80.43,80.43,67312.0,69.691,69.6997,69.5095,69.5095,67312.0
2015-06-11 09:45:00,80.43,80.47,80.39,80.47,45086.0,69.5095,69.5441,69.475,69.5441,45086.0
2015-06-11 09:50:00,80.47,80.55,80.46,80.48,47520.0,69.5441,69.6132,69.5355,69.5527,47520.0
2015-06-11 09:55:00,80.48,80.48,80.4,80.45,42437.0,69.5527,69.5527,69.4836,69.5268,42437.0
2015-06-11 10:00:00,80.46,80.53,80.4,80.47,27363.0,69.5355,69.596,69.4836,69.5441,27363.0
2015-06-11 10:05:00,80.48,80.51,80.42,80.42,30435.0,69.5527,69.5787,69.5009,69.5009,30435.0
2015-06-11 10:10:00,80.42,80.51,80.41,80.49,31166.0,69.5009,69.5787,69.4922,69.5614,31166.0
2015-06-11 10:15:00,80.5,80.51,80.47,80.49,37320.0,69.57,69.5787,69.5441,69.5614,37320.0
2015-06-11 10:20:00,80.49,80.49,80.4,80.4,30359.0,69.5614,69.5614,69.4836,69.4836,30359.0
2015-06-11 10:25:00,80.4,80.46,80.39,80.45,31033.0,69.4836,69.5355,69.475,69.5268,31033.0
2015-06-11 10:30:00,80.45,80.47,80.15,80.19,111095.0,69.5268,69.5441,69.2675,69.3021,111095.0
2015-06-11 10:35:00,80.18,80.21,80.13,80.19,34010.0,69.2935,69.3194,69.2503,69.3021,34010.0
2015-06-11 10:40:00,80.19,80.3,80.19,80.27,27634.0,69.3021,69.3972,69.3021,69.3713,27634.0
2015-06-11 10:45:00,80.26,80.3,80.2,80.28,61687.0,69.3626,69.3972,69.3108,69.3799,61687.0
2015-06-11 10:50:00,80.28,80.31,80.2,80.21,34956.0,69.3799,69.4058,69.3108,69.3194,34956.0
2015-06-11 10:55:00,80.22,80.23,80.15,80.15,30099.0,69.328,69.3367,69.2675,69.2675,30099.0
2015-06-11 11:00:00,80.14,80.18,80.1,80.16,37878.0,69.2589,69.2935,69.2243,69.2762,37878.0
2015-06-11 11:05:00,80.15,80.26,80.14,80.25,36269.0,69.2675,69.3626,69.2589,69.354,36269.0
2015-06-11 11:10:00,80.25,80.3,80.21,80.21,46606.0,69.354,69.3972,69.3194,69.3194,46606.0
2015-06-11 11:15:00,80.21,80.26,80.2,80.24,24530.0,69.3194,69.3626,69.3108,69.3453,24530.0
2015-06-11 11:20:00,80.24,80.25,80.17,80.21,31462.0,69.3453,69.354,69.2848,69.3194,31462.0
2015-06-11 11:25:00,80.22,80.25,80.18,80.22,24801.0,69.328,69.354,69.2935,69.328,24801.0
2015-06-11 11:30:00,80.23,80.33,80.22,80.31,29644.0,69.3367,69.4231,69.328,69.4058,29644.0
2015-06-11 11:35:00,80.31,80.33,80.24,80.29,27523.0,69.4058,69.4231,69.3453,69.3885,27523.0
2015-06-11 11:40:00,80.29,80.29,80.21,80.22,23928.0,69.3885,69.3885,69.3194,69.328,23928.0
2015-06-11 11:45:00,80.21,80.27,80.21,80.25,21822.0,69.3194,69.3713,69.3194,69.354,21822.0
2015-06-11 11:50:00,80.25,80.27,80.22,80.22,34497.0,69.354,69.3713,69.328,69.328,34497.0
2015-06-11 11:55:00,80.21,80.23,80.14,80.15,65899.0,69.3194,69.3367,69.2589,69.2675,65899.0
2015-06-11 12:00:00,80.16,80.18,80.15,80.16,30857.0,69.2762,69.2935,69.2675,69.2762,30857.0
2015-06-11 12:05:00,80.15,80.17,80.13,80.14,51717.0,69.2675,69.2848,69.2503,69.2589,51717.0
2015-06-11 12:10:00,80.14,80.17,80.09,80.09,81596.0,69.2589,69.2848,69.2157,69.2157,81596.0
2015-06-11 12:15:00,80.1,80.19,80.09,80.19,42360.0,69.2243,69.3021,69.2157,69.3021,42360.0
2015-06-11 12:20:00,80.19,80.19,80.1,80.11,30554.0,69.3021,69.3021,69.2243,69.233,30554.0
2015-06-11 12:25:00,80.11,80.15,80.1,80.14,31537.0,69.233,69.2675,69.2243,69.2589,31537.0
2015-06-11 12:30:00,80.14,80.17,80.14,80.17,42727.0,69.2589,69.2848,69.2589,69.2848,42727.0
2015-06-11 12:35:00,80.18,80.18,80.12,80.14,21745.0,69.2935,69.2935,69.2416,69.2589,21745.0
2015-06-11 12:40:00,80.14,80.22,80.14,80.17,28410.0,69.2589,69.328,69.2589,69.2848,28410.0
2015-06-11 12:45:00,80.17,80.18,80.13,80.14,27646.0,69.2848,69.2935,69.2503,69.2589,27646.0
2015-06-11 12:50:00,80.14,80.14,80.1,80.1,20786.0,69.2589,69.2589,69.2243,69.2243,20786.0
2015-06-11 12:55:00,80.1,80.1,80.05,80.06,54792.0,69.2243,69.2243,69.1811,69.1898,54792.0
2015-06-11 13:00:00,80.06,80.1,80.03,80.04,37678.0,69.1898,69.2243,69.1638,69.1725,37678.0
2015-06-11 13:05:00,80.04,80.08,80.02,80.03,39671.0,69.1725,69.2071,69.1552,69.1638,39671.0
2015-06-11 13:10:00,80.03,80.05,80.0,80.01,34347.0,69.1638,69.1811,69.1379,69.1466,34347.0
2015-06-11 13:15:00,80.0,80.04,80.0,80.02,23733.0,69.1379,69.1725,69.1379,69.1552,23733.0
2015-06-11 13:20:00,80.02,80.03,80.0,80.02,21915.0,69.1552,69.1638,69.1379,69.1552,21915.0
2015-06-11 13:25:00,80.02,80.04,80.02,80.04,26324.0,69.1552,69.1725,69.1552,69.1725,26324.0
2015-06-11 13:30:00,80.05,80.15,80.04,80.15,30243.0,69.1811,69.2675,69.1725,69.2675,30243.0
2015-06-11 13:35:00,80.15,80.18,80.14,80.14,24407.0,69.2675,69.2935,69.2589,69.2589,24407.0
2015-06-11 13:40:00,80.15,80.21,80.14,80.21,24244.0,69.2675,69.3194,69.2589,69.3194,24244.0
2015-06-11 13:45:00,80.21,80.3,80.21,80.26,19837.0,69.3194,69.3972,69.3194,69.3626,19837.0
2015-06-11 13:50:00,80.27,80.31,80.26,80.29,28993.0,69.3713,69.4058,69.3626,69.3885,28993.0
2015-06-11 13:55:00,80.29,80.31,80.28,80.29,32941.0,69.3885,69.4058,69.3799,69.3885,32941.0
2015-06-11 14:00:00,80.29,80.3,80.27,80.28,21747.0,69.3885,69.3972,69.3713,69.3799,21747.0
2015-06-11 14:05:00,80.29,80.31,80.25,80.26,40326.0,69.3885,69.4058,69.354,69.3626,40326.0
2015-06-11 14:10:00,80.27,80.3,80.25,80.25,20124.0,69.3713,69.3972,69.354,69.354,20124.0
2015-06-11 14:15:00,80.25,80.26,80.2,80.22,24524.0,69.354,69.3626,69.3108,69.328,24524.0
2015-06-11 14:20:00,80.22,80.22,80.16,80.18,35669.0,69.328,69.328,69.2762,69.2935,35669.0
2015-06-11 14:25:00,80.18,80.22,80.17,80.22,23134.0,69.2935,69.328,69.2848,69.328,23134.0
2015-06-11 14:30:00,80.21,80.22,80.18,80.18,22985.0,69.3194,69.328,69.2935,69.2935,22985.0
2015-06-11 14:35:00,80.18,80.23,80.17,80.21,25335.0,69.2935,69.3367,69.2848,69.3194,25335.0
2015-06-11 14:40:00,80.21,80.22,80.17,80.2,58795.0,69.3194,69.328,69.2848,69.3108,58795.0
2015-06-11 14:45:00,80.2,80.26,80.19,80.25,23509.0,69.3108,69.3626,69.3021,69.354,23509.0
2015-06-11 14:50:00,80.24,80.25,80.15,80.16,27668.0,69.3453,69.354,69.2675,69.2762,27668.0
2015-06-11 14:55:00,80.15,80.19,80.14,80.19,26102.0,69.2675,69.3021,69.2589,69.3021,26102.0
2015-06-11 15:00:00,80.19,80.2,80.17,80.18,29056.0,69.3021,69.3108,69.2848,69.2935,29056.0
2015-06-11 15:05:00,80.18,80.22,80.17,80.22,28012.0,69.2935,69.328,69.2848,69.328,28012.0
2015-06-11 15:10:00,80.21,80.28,80.2,80.28,26157.0,69.3194,69.3799,69.3108,69.3799,26157.0
2015-06-11 15:15:00,80.27,80.3,80.24,80.24,32335.0,69.3713,69.3972,69.3453,69.3453,32335.0
2015-06-11 15:20:00,80.25,80.25,80.22,80.22,18418.0,69.354,69.354,69.328,69.328,18418.0
2015-06-11 15:25:00,80.22,80.22,80.2,80.21,28449.0,69.328,69.328,69.3108,69.3194,28449.0
2015-06-11 15:30:00,80.22,80.23,80.19,80.19,56262.0,69.328,69.3367,69.3021,69.3021,56262.0
2015-06-11 15:35:00,80.2,80.23,80.19,80.22,49450.0,69.3108,69.3367,69.3021,69.328,49450.0
2015-06-11 15:40:00,80.22,80.23,80.16,80.18,58165.0,69.328,69.3367,69.2762,69.2935,58165.0
2015-06-11 15:45:00,80.18,80.23,80.18,80.23,80422.0,69.2935,69.3367,69.2935,69.3367,80422.0
2015-06-11 15:50:00,80.22,80.24,80.18,80.23,103877.0,69.328,69.3453,69.2935,69.3367,103877.0
2015-06-11 15:55:00,80.23,80.3,80.22,80.3,196538.0,69.3367,69.3972,69.328,69.3972,196538.0
2015-06-12 09:30:00,80.43,80.45,80.0,80.02,159474.0,69.5095,69.5268,69.1379,69.1552,159474.0
2015-06-12 09:35:00,80.01,80.03,79.78,79.83,98669.0,69.1466,69.1638,68.9478,68.991,98669.0
2015-06-12 09:40:00,79.83,79.83,79.61,79.66,72222.0,68.991,68.991,68.8009,68.8441,72222.0
2015-06-12 09:45:00,79.65,79.78,79.59,79.75,55854.0,68.8354,68.9478,68.7836,68.9219,55854.0
2015-06-12 09:50:00,79.76,79.8,79.58,79.63,80658.0,68.9305,68.9651,68.7749,68.8182,80658.0
2015-06-12 09:55:00,79.63,79.64,79.51,79.51,91394.0,68.8182,68.8268,68.7144,68.7144,91394.0
2015-06-12 10:00:00,79.51,79.67,79.47,79.57,98333.0,68.7144,68.8527,68.6799,68.7663,98333.0
2015-06-12 10:05:00,79.58,79.72,79.54,79.71,107394.0,68.7749,68.8959,68.7404,68.8873,107394.0
2015-06-12 10:10:00,79.71,79.72,79.61,79.64,57485.0,68.8873,68.8959,68.8009,68.8268,57485.0
2015-06-12 10:15:00,79.64,79.72,79.63,79.64,99519.0,68.8268,68.8959,68.8182,68.8268,99519.0
2015-06-12 10:20:00,79.64,79.65,79.54,79.59,42211.0,68.8268,68.8354,68.7404,68.7836,42211.0
2015-06-12 10:25:00,79.59,79.62,79.55,79.59,43048.0,68.7836,68.8095,68.749,68.7836,43048.0
2015-06-12 10:30:00,79.59,79.63,79.44,79.47,114832.0,68.7836,68.8182,68.6539,68.6799,114832.0
2015-06-12 10:35:00,79.48,79.52,79.4,79.44,64600.0,68.6885,68.7231,68.6194,68.6539,64600.0
2015-06-12 10:40:00,79.44,79.44,79.37,79.4,58523.0,68.6539,68.6539,68.5935,68.6194,58523.0
2015-06-12 10:45:00,79.39,79.46,79.33,79.38,49641.0,68.6107,68.6712,68.5589,68.6021,49641.0
2015-06-12 10:50:00,79.39,79.45,79.35,79.4,40422.0,68.6107,68.6626,68.5762,68.6194,40422.0
2015-06-12 10:55:00,79.39,79.41,79.31,79.35,56401.0,68.6107,68.628,68.5416,68.5762,56401.0
2015-06-12 11:00:00,79.35,79.4,79.3,79.39,82290.0,68.5762,68.6194,68.533,68.6107,82290.0
2015-06-12 11:05:00,79.39,79.41,79.33,79.41,43590.0,68.6107,68.628,68.5589,68.628,43590.0
2015-06-12 11:10:00,79.41,79.6,79.37,79.51,66241.0,68.628,68.7922,68.5935,68.7144,66241.0
2015-06-12 11:15:00,79.51,79.56,79.45,79.51,38458.0,68.7144,68.7577,68.6626,68.7144,38458.0
2015-06-12 11:20:00,79.51,79.63,79.51,79.62,27145.0,68.7144,68.8182,68.7144,68.8095,27145.0
2015-06-12 11:25:00,79.62,79.71,79.61,79.67,32360.0,68.8095,68.8873,68.8009,68.8527,32360.0
2015-06-12 11:30:00,79.67,79.68,79.59,79.62,46036.0,68.8527,68.8614,68.7836,68.8095,46036.0
2015-06-12 11:35:00,79.62,79.62,79.59,79.62,27612.0,68.8095,68.8095,68.7836,68.8095,27612.0
2015-06-12 11:40:00,79.62,79.64,79.56,79.57,35065.0,68.8095,68.8268,68.7577,68.7663,35065.0
2015-06-12 11:45:00,79.58,79.58,79.43,79.5,70011.0,68.7749,68.7749,68.6453,68.7058,70011.0
2015-06-12 11:50:00,79.51,79.52,79.46,79.47,30133.0,68.7144,68.7231,68.6712,68.6799,30133.0
2015-06-12 11:55:00,79.46,79.48,79.38,79.48,99372.0,68.6712,68.6885,68.6021,68.6885,99372.0
2015-06-12 12:00:00,79.48,79.54,79.48,79.51,30593.0,68.6885,68.7404,68.6885,68.7144,30593.0
2015-06-12 12:05:00,79.52,79.56,79.5,79.52,33994.0,68.7231,68.7577,68.7058,68.7231,33994.0
2015-06-12 12:10:00,79.51,79.55,79.49,79.51,84800.0,68.7144,68.749,68.6972,68.7144,84800.0
2015-06-12 12:15:00,79.51,79.55,79.5,79.51,24768.0,68.7144,68.749,68.7058,68.7144,24768.0
2015-06-12 12:20:00,79.5,79.54,79.5,79.51,62655.0,68.7058,68.7404,68.7058,68.7144,62655.0
2015-06-12 12:25:00,79.52,79.54,79.48,79.51,50119.0,68.7231,68.7404,68.6885,68.7144,50119.0
2015-06-12 12:30:00,79.51,79.51,79.41,79.42,28201.0,68.7144,68.7144,68.628,68.6367,28201.0
2015-06-12 12:35:00,79.43,79.47,79.42,79.45,38454.0,68.6453,68.6799,68.6367,68.6626,38454.0
2015-06-12 12:40:00,79.46,79.46,79.42,79.44,49947.0,68.6712,68.6712,68.6367,68.6539,49947.0
2015-06-12 12:45:00,79.44,79.49,79.43,79.46,40986.0,68.6539,68.6972,68.6453,68.6712,40986.0
2015-06-12 12:50:00,79.45,79.51,79.44,79.5,29866.0,68.6626,68.7144,68.6539,68.7058,29866.0
2015-06-12 12:55:00,79.51,79.51,79.44,79.45,20676.0,68.7144,68.7144,68.6539,68.6626,20676.0
2015-06-12 13:00:00,79.45,79.5,79.43,79.45,39655.0,68.6626,68.7058,68.6453,68.6626,39655.0
2015-06-12 13:05:00,79.44,79.46,79.37,79.37,79342.0,68.6539,68.6712,68.5935,68.5935,79342.0
2015-06-12 13:10:00,79.37,79.4,79.35,79.36,54780.0,68.5935,68.6194,68.5762,68.5848,54780.0
2015-06-12 13:15:00,79.38,79.39,79.35,79.37,21483.0,68.6021,68.6107,68.5762,68.5935,21483.0
2015-06-12 13:20:00,79.38,79.4,79.34,79.37,53509.0,68.6021,68.6194,68.5675,68.5935,53509.0
2015-06-12 13:25:00,79.38,79.38,79.36,79.37,20445.0,68.6021,68.6021,68.5848,68.5935,20445.0
2015-06-12 13:30:00,79.37,79.44,79.36,79.42,56570.0,68.5935,68.6539,68.5848,68.6367,56570.0
2015-06-12 13:35:00,79.43,79.43,79.35,79.36,40261.0,68.6453,68.6453,68.5762,68.5848,40261.0
2015-06-12 13:40:00,79.36,79.38,79.34,79.35,30475.0,68.5848,68.6021,68.5675,68.5762,30475.0
2015-06-12 13:45:00,79.35,79.38,79.34,79.38,85039.0,68.5762,68.6021,68.5675,68.6021,85039.0
2015-06-12 13:50:00,79.38,79.38,79.35,79.36,33693.0,68.6021,68.6021,68.5762,68.5848,33693.0
2015-06-12 13:55:00,79.36,79.38,79.36,79.38,20372.0,68.5848,68.6021,68.5848,68.6021,20372.0
2015-06-12 14:00:00,79.38,79.39,79.35,79.37,42255.0,68.6021,68.6107,68.5762,68.5935,42255.0
2015-06-12 14:05:00,79.38,79.38,79.34,79.35,25703.0,68.6021,68.6021,68.5675,68.5762,25703.0
2015-06-12 14:10:00,79.35,79.38,79.34,79.37,26117.0,68.5762,68.6021,68.5675,68.5935,26117.0
2015-06-12 14:15:00,79.37,79.39,79.34,79.36,47461.0,68.5935,68.6107,68.5675,68.5848,47461.0
2015-06-12 14:20:00,79.37,79.38,79.34,79.36,26650.0,68.5935,68.6021,68.5675,68.5848,26650.0
2015-06-12 14:25:00,79.35,79.36,79.33,79.36,30031.0,68.5762,68.5848,68.5589,68.5848,30031.0
2015-06-12 14:30:00,79.36,79.36,79.18,79.18,90220.0,68.5848,68.5848,68.4293,68.4293,90220.0
2015-06-12 14:35:00,79.18,79.23,79.11,79.23,98925.0,68.4293,68.4725,68.3688,68.4725,98925.0
2015-06-12 14:40:00,79.24,79.27,79.22,79.24,27091.0,68.4811,68.507,68.4638,68.4811,27091.0
2015-06-12 14:45:00,79.24,79.25,79.22,79.25,20668.0,68.4811,68.4897,68.4638,68.4897,20668.0
2015-06-12 14:50:00,79.24,79.28,79.21,79.21,198734.0,68.4811,68.5157,68.4552,68.4552,198734.0
2015-06-12 14:55:00,79.22,79.24,79.21,79.24,38834.0,68.4638,68.4811,68.4552,68.4811,38834.0
2015-06-12 15:00:00,79.23,79.27,79.21,79.27,108392.0,68.4725,68.507,68.4552,68.507,108392.0
2015-06-12 15:05:00,79.27,79.27,79.19,79.23,264406.0,68.507,68.507,68.4379,68.4725,264406.0
2015-06-12 15:10:00,79.23,79.28,79.23,79.23,44134.0,68.4725,68.5157,68.4725,68.4725,44134.0
2015-06-12 15:15:00,79.23,79.27,79.23,79.25,76335.0,68.4725,68.507,68.4725,68.4897,76335.0
2015-06-12 15:20:00,79.26,79.37,79.25,79.35,90135.0,68.4984,68.5935,68.4897,68.5762,90135.0
2015-06-12 15:25:00,79.35,79.39,79.34,79.37,80845.0,68.5762,68.6107,68.5675,68.5935,80845.0
2015-06-12 15:30:00,79.37,79.41,79.36,79.39,48013.0,68.5935,68.628,68.5848,68.6107,48013.0
2015-06-12 15:35:00,79.4,79.41,79.26,79.28,122106.0,68.6194,68.628,68.4984,68.5157,122106.0
2015-06-12 15:40:00,79.28,79.35,79.27,79.34,107712.0,68.5157,68.5762,68.507,68.5675,107712.0
2015-06-12 15:45:00,79.34,79.51,79.31,79.51,252268.0,68.5675,68.7144,68.5416,68.7144,252268.0
2015-06-12 15:50:00,79.5,79.65,79.5,79.65,223826.0,68.7058,68.8354,68.7058,68.8354,223826.0
2015-06-12 15:55:00,79.65,79.65,79.53,79.54,321982.0,68.8354,68.8354,68.7317,68.7404,321982.0
2015-06-15 09:30:00,79.0,79.18,78.82,79.07,237537.0,68.2737,68.4293,68.1181,68.3342,237537.0
2015-06-15 09:35:00,79.03,79.34,78.92,79.28,53835.0,68.2996,68.5675,68.2046,68.5157,53835.0
2015-06-15 09:40:00,79.28,79.32,79.1,79.18,99552.0,68.5157,68.5502,68.3601,68.4293,99552.0
2015-06-15 09:45:00,79.18,79.25,79.14,79.22,63877.0,68.4293,68.4897,68.3947,68.4638,63877.0
2015-06-15 09:50:00,79.2,79.2,79.08,79.13,39373.0,68.4465,68.4465,68.3428,68.386,39373.0
2015-06-15 09:55:00,79.13,79.3,79.13,79.24,32583.0,68.386,68.533,68.386,68.4811,32583.0
2015-06-15 10:00:00,79.23,79.37,79.21,79.34,46862.0,68.4725,68.5935,68.4552,68.5675,46862.0
2015-06-15 10:05:00,79.33,79.33,79.16,79.19,114420.0,68.5589,68.5589,68.412,68.4379,114420.0
2015-06-15 10:10:00,79.2,79.21,79.1,79.15,23710.0,68.4465,68.4552,68.3601,68.4033,23710.0
2015-06-15 10:15:00,79.14,79.22,79.14,79.17,51657.0,68.3947,68.4638,68.3947,68.4206,51657.0
2015-06-15 10:20:00,79.19,79.25,79.18,79.18,47982.0,68.4379,68.4897,68.4293,68.4293,47982.0
2015-06-15 10:25:00,79.18,79.21,79.1,79.18,54167.0,68.4293,68.4552,68.3601,68.4293,54167.0
2015-06-15 10:30:00,79.18,79.19,79.08,79.09,43611.0,68.4293,68.4379,68.3428,68.3515,43611.0
2015-06-15 10:35:00,79.09,79.14,79.04,79.06,46084.0,68.3515,68.3947,68.3083,68.3255,46084.0
2015-06-15 10:40:00,79.06,79.1,79.02,79.05,54933.0,68.3255,68.3601,68.291,68.3169,54933.0
2015-06-15 10:45:00,79.05,79.09,78.98,78.99,80255.0,68.3169,68.3515,68.2564,68.265,80255.0
2015-06-15 10:50:00,78.98,79.01,78.96,78.98,42679.0,68.2564,68.2823,68.2391,68.2564,42679.0
2015-06-15 10:55:00,78.98,79.08,78.95,79.08,44958.0,68.2564,68.3428,68.2305,68.3428,44958.0
2015-06-15 11:00:00,79.1,79.25,79.1,79.17,63075.0,68.3601,68.4897,68.3601,68.4206,63075.0
2015-06-15 11:05:00,79.17,79.23,79.13,79.22,37832.0,68.4206,68.4725,68.386,68.4638,37832.0
2015-06-15 11:10:00,79.22,79.34,79.22,79.24,46801.0,68.4638,68.5675,68.4638,68.4811,46801.0
2015-06-15 11:15:00,79.24,79.26,79.23,79.23,19182.0,68.4811,68.4984,68.4725,68.4725,19182.0
2015-06-15 11:20:00,79.23,79.24,79.06,79.1,38441.0,68.4725,68.4811,68.3255,68.3601,38441.0
2015-06-15 11:25:00,79.1,79.13,79.06,79.07,51766.0,68.3601,68.386,68.3255,68.3342,51766.0
2015-06-15 11:30:00,79.07,79.11,79.04,79.08,33677.0,68.3342,68.3688,68.3083,68.3428,33677.0
2015-06-15 11:35:00,79.08,79.12,79.06,79.1,24462.0,68.3428,68.3774,68.3255,68.3601,24462.0
2015-06-15 11:40:00,79.11,79.19,79.1,79.14,25451.0,68.3688,68.4379,68.3601,68.3947,25451.0
2015-06-15 11:45:00,79.13,79.2,79.1,79.17,23674.0,68.386,68.4465,68.3601,68.4206,23674.0
2015-06-15 11:50:00,79.18,79.24,79.18,79.21,27336.0,68.4293,68.4811,68.4293,68.4552,27336.0
2015-06-15 11:55:00,79.2,79.2,79.1,79.11,23863.0,68.4465,68.4465,68.3601,68.3688,23863.0
2015-06-15 12:00:00,79.11,79.15,79.08,79.14,48271.0,68.3688,68.4033,68.3428,68.3947,48271.0
2015-06-15 12:05:00,79.14,79.14,79.09,79.1,37591.0,68.3947,68.3947,68.3515,68.3601,37591.0
2015-06-15 12:10:00,79.11,79.17,79.11,79.14,36176.0,68.3688,68.4206,68.3688,68.3947,36176.0
2015-06-15 12:15:00,79.13,79.17,79.12,79.16,22233.0,68.386,68.4206,68.3774,68.412,22233.0
2015-06-15 12:20:00,79.17,79.2,79.12,79.14,23419.0,68.4206,68.4465,68.3774,68.3947,23419.0
2015-06-15 12:25:00,79.14,79.15,79.06,79.1,49419.0,68.3947,68.4033,68.3255,68.3601,49419.0
2015-06-15 12:30:00,79.1,79.13,79.08,79.12,18657.0,68.3601,68.386,68.3428,68.3774,18657.0
2015-06-15 12:35:00,79.11,79.11,79.04,79.05,29668.0,68.3688,68.3688,68.3083,68.3169,29668.0
2015-06-15 12:40:00,79.04,79.08,78.98,79.04,48571.0,68.3083,68.3428,68.2564,68.3083,48571.0
2015-06-15 12:45:00,79.04,79.08,79.02,79.07,156176.0,68.3083,68.3428,68.291,68.3342,156176.0
2015-06-15 12:50:00,79.08,79.16,79.06,79.12,25272.0,68.3428,68.412,68.3255,68.3774,25272.0
2015-06-15 12:55:00,79.13,79.15,79.09,79.12,18582.0,68.386,68.4033,68.3515,68.3774,18582.0
2015-06-15 13:00:00,79.11,79.13,79.09,79.1,22835.0,68.3688,68.386,68.3515,68.3601,22835.0
2015-06-15 13:05:00,79.11,79.2,79.09,79.18,27498.0,68.3688,68.4465,68.3515,68.4293,27498.0
2015-06-15 13:10:00,79.18,79.18,79.14,79.18,32939.0,68.4293,68.4293,68.3947,68.4293,32939.0
2015-06-15 13:15:00,79.19,79.22,79.18,79.19,23418.0,68.4379,68.4638,68.4293,68.4379,23418.0
2015-06-15 13:20:00,79.19,79.21,79.15,79.18,36289.0,68.4379,68.4552,68.4033,68.4293,36289.0
2015-06-15 13:25:00,79.17,79.17,79.15,79.17,28852.0,68.4206,68.4206,68.4033,68.4206,28852.0
2015-06-15 13:30:00,79.17,79.18,79.14,79.17,22029.0,68.4206,68.4293,68.3947,68.4206,22029.0
2015-06-15 13:35:00,79.17,79.17,79.14,79.15,57591.0,68.4206,68.4206,68.3947,68.4033,57591.0
2015-06-15 13:40:00,79.15,79.15,79.09,79.14,74301.0,68.4033,68.4033,68.3515,68.3947,74301.0
2015-06-15 13:45:00,79.14,79.14,79.1,79.12,40866.0,68.3947,68.3947,68.3601,68.3774,40866.0
2015-06-15 13:50:00,79.12,79.32,79.08,79.18,165471.0,68.3774,68.5502,68.3428,68.4293,165471.0
2015-06-15 13:55:00,79.18,79.19,79.12,79.16,44520.0,68.4293,68.4379,68.3774,68.412,44520.0
2015-06-15 14:00:00,79.16,79.21,79.12,79.2,66757.0,68.412,68.4552,68.3774,68.4465,66757.0
2015-06-15 14:05:00,79.2,79.21,79.13,79.15,36978.0,68.4465,68.4552,68.386,68.4033,36978.0
2015-06-15 14:10:00,79.15,79.17,79.12,79.16,44067.0,68.4033,68.4206,68.3774,68.412,44067.0
2015-06-15 14:15:00,79.17,79.25,79.15,79.2,36555.0,68.4206,68.4897,68.4033,68.4465,36555.0
2015-06-15 14:20:00,79.21,79.23,79.17,79.17,21037.0,68.4552,68.4725,68.4206,68.4206,21037.0
2015-06-15 14:25:00,79.17,79.19,79.15,79.18,29503.0,68.4206,68.4379,68.4033,68.4293,29503.0
2015-06-15 14:30:00,79.19,79.2,79.14,79.16,33894.0,68.4379,68.4465,68.3947,68.412,33894.0
2015-06-15 14:35:00,79.16,79.21,79.14,79.19,33398.0,68.412,68.4552,68.3947,68.4379,33398.0
2015-06-15 14:40:00,79.19,79.22,79.15,79.2,25693.0,68.4379,68.4638,68.4033,68.4465,25693.0
2015-06-15 14:45:00,79.19,79.28,79.18,79.27,44342.0,68.4379,68.5157,68.4293,68.507,44342.0
2015-06-15 14:50:00,79.26,79.27,79.19,79.21,58353.0,68.4984,68.507,68.4379,68.4552,58353.0
2015-06-15 14:55:00,79.2,79.23,79.13,79.15,145669.0,68.4465,68.4725,68.386,68.4033,145669.0
2015-06-15 15:00:00,79.14,79.14,79.1,79.12,47009.0,68.3947,68.3947,68.3601,68.3774,47009.0
2015-06-15 15:05:00,79.12,79.12,79.08,79.09,82923.0,68.3774,68.3774,68.3428,68.3515,82923.0
2015-06-15 15:10:00,79.09,79.17,79.08,79.13,107217.0,68.3515,68.4206,68.3428,68.386,107217.0
2015-06-15 15:15:00,79.13,79.15,79.12,79.14,61091.0,68.386,68.4033,68.3774,68.3947,61091.0
2015-06-15 15:20:00,79.14,79.2,79.14,79.14,52436.0,68.3947,68.4465,68.3947,68.3947,52436.0
2015-06-15 15:25:00,79.15,79.18,79.14,79.17,73085.0,68.4033,68.4293,68.3947,68.4206,73085.0
2015-06-15 15:30:00,79.16,79.17,79.13,79.15,68201.0,68.412,68.4206,68.386,68.4033,68201.0
2015-06-15 15:35:00,79.15,79.16,79.13,79.16,78309.0,68.4033,68.412,68.386,68.412,78309.0
2015-06-15 15:40:00,79.16,79.25,79.16,79.21,103627.0,68.412,68.4897,68.412,68.4552,103627.0
2015-06-15 15:45:00,79.2,79.22,79.18,79.19,88825.0,68.4465,68.4638,68.4293,68.4379,88825.0
2015-06-15 15:50:00,79.19,79.22,79.19,79.21,111344.0,68.4379,68.4638,68.4379,68.4552,111344.0
2015-06-15 15:55:00,79.2,79.25,79.2,79.23,193222.0,68.4465,68.4897,68.4465,68.4725,193222.0
2015-06-16 09:30:00,79.04,79.21,79.0,79.19,171487.0,68.3083,68.4552,68.2737,68.4379,171487.0
2015-06-16 09:35:00,79.2,79.59,79.19,79.55,114148.0,68.4465,68.7836,68.4379,68.749,114148.0
2015-06-16 09:40:00,79.55,79.58,79.32,79.35,56560.0,68.749,68.7749,68.5502,68.5762,56560.0
2015-06-16 09:45:00,79.35,79.54,79.34,79.51,50687.0,68.5762,68.7404,68.5675,68.7144,50687.0
2015-06-16 09:50:00,79.51,79.53,79.4,79.45,45490.0,68.7144,68.7317,68.6194,68.6626,45490.0
2015-06-16 09:55:00,79.47,79.58,79.4,79.4,50667.0,68.6799,68.7749,68.6194,68.6194,50667.0
2015-06-16 10:00:00,79.4,79.47,79.39,79.43,61109.0,68.6194,68.6799,68.6107,68.6453,61109.0
2015-06-16 10:05:00,79.43,79.46,79.34,79.36,81244.0,68.6453,68.6712,68.5675,68.5848,81244.0
2015-06-16 10:10:00,79.35,79.37,79.21,79.21,52306.0,68.5762,68.5935,68.4552,68.4552,52306.0
2015-06-16 10:15:00,79.2,79.32,79.18,79.31,72133.0,68.4465,68.5502,68.4293,68.5416,72133.0
2015-06-16 10:20:00,79.31,79.35,79.27,79.35,38475.0,68.5416,68.5762,68.507,68.5762,38475.0
2015-06-16 10:25:00,79.35,79.36,79.29,79.34,45229.0,68.5762,68.5848,68.5243,68.5675,45229.0
2015-06-16 10:30:00,79.33,79.4,79.29,79.31,48670.0,68.5589,68.6194,68.5243,68.5416,48670.0
2015-06-16 10:35:00,79.32,79.35,79.29,79.34,41998.0,68.5502,68.5762,68.5243,68.5675,41998.0
2015-06-16 10:40:00,79.34,79.46,79.33,79.46,61253.0,68.5675,68.6712,68.5589,68.6712,61253.0
2015-06-16 10:45:00,79.45,79.49,79.39,79.4,55844.0,68.6626,68.6972,68.6107,68.6194,55844.0
2015-06-16 10:50:00,79.4,79.43,79.37,79.43,59005.0,68.6194,68.6453,68.5935,68.6453,59005.0
2015-06-16 10:55:00,79.42,79.43,79.33,79.34,41127.0,68.6367,68.6453,68.5589,68.5675,41127.0
2015-06-16 11:00:00,79.34,79.43,79.32,79.42,70249.0,68.5675,68.6453,68.5502,68.6367,70249.0
2015-06-16 11:05:00,79.42,79.46,79.38,79.41,49214.0,68.6367,68.6712,68.6021,68.628,49214.0
2015-06-16 11:10:00,79.41,79.55,79.41,79.55,51339.0,68.628,68.749,68.628,68.749,51339.0
2015-06-16 11:15:00,79.55,79.58,79.47,79.5,46840.0,68.749,68.7749,68.6799,68.7058,46840.0
2015-06-16 11:20:00,79.5,79.52,79.46,79.51,40422.0,68.7058,68.7231,68.6712,68.7144,40422.0
2015-06-16 11:25:00,79.5,79.53,79.47,79.49,35181.0,68.7058,68.7317,68.6799,68.6972,35181.0
2015-06-16 11:30:00,79.48,79.51,79.43,79.46,43341.0,68.6885,68.7144,68.6453,68.6712,43341.0
2015-06-16 11:35:00,79.46,79.46,79.39,79.44,36735.0,68.6712,68.6712,68.6107,68.6539,36735.0
2015-06-16 11:40:00,79.43,79.5,79.42,79.48,28894.0,68.6453,68.7058,68.6367,68.6885,28894.0
2015-06-16 11:45:00,79.48,79.5,79.41,79.5,34131.0,68.6885,68.7058,68.628,68.7058,34131.0
2015-06-16 11:50:00,79.49,79.5,79.43,79.48,38561.0,68.6972,68.7058,68.6453,68.6885,38561.0
2015-06-16 11:55:00,79.48,79.51,79.45,79.5,44695.0,68.6885,68.7144,68.6626,68.7058,44695.0
2015-06-16 12:00:00,79.5,79.54,79.48,79.51,30481.0,68.7058,68.7404,68.6885,68.7144,30481.0
2015-06-16 12:05:00,79.51,79.53,79.49,79.5,22817.0,68.7144,68.7317,68.6972,68.7058,22817.0
2015-06-16 12:10:00,79.5,79.52,79.49,79.5,24442.0,68.7058,68.7231,68.6972,68.7058,24442.0
2015-06-16 12:15:00,79.5,79.53,79.49,79.5,23667.0,68.7058,68.7317,68.6972,68.7058,23667.0
2015-06-16 12:20:00,79.49,79.51,79.47,79.48,37400.0,68.6972,68.7144,68.6799,68.6885,37400.0
2015-06-16 12:25:00,79.48,79.5,79.47,79.49,41906.0,68.6885,68.7058,68.6799,68.6972,41906.0
2015-06-16 12:30:00,79.48,79.52,79.48,79.51,71821.0,68.6885,68.7231,68.6885,68.7144,71821.0
2015-06-16 12:35:00,79.51,79.54,79.48,79.48,62815.0,68.7144,68.7404,68.6885,68.6885,62815.0
2015-06-16 12:40:00,79.49,79.51,79.48,79.5,181353.0,68.6972,68.7144,68.6885,68.7058,181353.0
2015-06-16 12:45:00,79.5,79.56,79.49,79.53,32184.0,68.7058,68.7577,68.6972,68.7317,32184.0
2015-06-16 12:50:00,79.53,79.58,79.53,79.55,24479.0,68.7317,68.7749,68.7317,68.749,24479.0
2015-06-16 12:55:00,79.55,79.57,79.5,79.51,65025.0,68.749,68.7663,68.7058,68.7144,65025.0
2015-06-16 13:00:00,79.51,79.52,79.48,79.5,93460.0,68.7144,68.7231,68.6885,68.7058,93460.0
2015-06-16 13:05:00,79.5,79.52,79.49,79.49,61669.0,68.7058,68.7231,68.6972,68.6972,61669.0
2015-06-16 13:10:00,79.5,79.56,79.49,79.53,94780.0,68.7058,68.7577,68.6972,68.7317,94780.0
2015-06-16 13:15:00,79.54,79.56,79.5,79.51,68315.0,68.7404,68.7577,68.7058,68.7144,68315.0
2015-06-16 13:20:00,79.5,79.55,79.5,79.54,39783.0,68.7058,68.749,68.7058,68.7404,39783.0
2015-06-16 13:25:00,79.54,79.6,79.53,79.59,55912.0,68.7404,68.7922,68.7317,68.7836,55912.0
2015-06-16 13:30:00,79.59,79.63,79.57,79.59,42034.0,68.7836,68.8182,68.7663,68.7836,42034.0
2015-06-16 13:35:00,79.59,79.66,79.58,79.65,38606.0,68.7836,68.8441,68.7749,68.8354,38606.0
2015-06-16 13:40:00,79.64,79.67,79.62,79.62,35446.0,68.8268,68.8527,68.8095,68.8095,35446.0
2015-06-16 13:45:00,79.62,79.62,79.58,79.61,19627.0,68.8095,68.8095,68.7749,68.8009,19627.0
2015-06-16 13:50:00,79.61,79.63,79.58,79.58,38066.0,68.8009,68.8182,68.7749,68.7749,38066.0
2015-06-16 13:55:00,79.59,79.66,79.58,79.65,35657.0,68.7836,68.8441,68.7749,68.8354,35657.0
2015-06-16 14:00:00,79.65,79.66,79.62,79.65,28083.0,68.8354,68.8441,68.8095,68.8354,28083.0
2015-06-16 14:05:00,79.66,79.79,79.65,79.78,91523.0,68.8441,68.9564,68.8354,68.9478,91523.0
2015-06-16 14:10:00,79.77,79.8,79.73,79.74,101436.0,68.9391,68.9651,68.9046,68.9132,101436.0
2015-06-16 14:15:00,79.74,79.76,79.7,79.72,36965.0,68.9132,68.9305,68.8786,68.8959,36965.0
2015-06-16 14:20:00,79.72,79.77,79.72,79.75,49333.0,68.8959,68.9391,68.8959,68.9219,49333.0
2015-06-16 14:25:00,79.75,79.79,79.74,79.76,76315.0,68.9219,68.9564,68.9132,68.9305,76315.0
2015-06-16 14:30:00,79.75,79.8,79.75,79.8,45902.0,68.9219,68.9651,68.9219,68.9651,45902.0
2015-06-16 14:35:00,79.8,79.8,79.76,79.78,62126.0,68.9651,68.9651,68.9305,68.9478,62126.0
2015-06-16 14:40:00,79.77,79.77,79.72,79.73,42593.0,68.9391,68.9391,68.8959,68.9046,42593.0
2015-06-16 14:45:00,79.73,79.8,79.72,79.74,192148.0,68.9046,68.9651,68.8959,68.9132,192148.0
2015-06-16 14:50:00,79.75,79.76,79.1,79.33,803342.0,68.9219,68.9305,68.3601,68.5589,803342.0
2015-06-16 14:55:00,79.34,79.37,79.13,79.26,330422.0,68.5675,68.5935,68.386,68.4984,330422.0
2015-06-16 15:00:00,79.27,79.4,79.26,79.37,131079.0,68.507,68.6194,68.4984,68.5935,131079.0
2015-06-16 15:05:00,79.37,79.42,79.35,79.35,111580.0,68.5935,68.6367,68.5762,68.5762,111580.0
2015-06-16 15:10:00,79.35,79.41,79.33,79.39,71838.0,68.5762,68.628,68.5589,68.6107,71838.0
2015-06-16 15:15:00,79.39,79.41,79.24,79.25,89344.0,68.6107,68.628,68.4811,68.4897,89344.0
2015-06-16 15:20:00,79.25,79.31,79.24,79.31,59769.0,68.4897,68.5416,68.4811,68.5416,59769.0
2015-06-16 15:25:00,79.31,79.31,79.27,79.29,64152.0,68.5416,68.5416,68.507,68.5243,64152.0
2015-06-16 15:30:00,79.29,79.31,79.27,79.3,74944.0,68.5243,68.5416,68.507,68.533,74944.0
2015-06-16 15:35:00,79.29,79.33,79.28,79.32,71088.0,68.5243,68.5589,68.5157,68.5502,71088.0
2015-06-16 15:40:00,79.31,79.34,79.26,79.31,186176.0,68.5416,68.5675,68.4984,68.5416,186176.0
2015-06-16 15:45:00,79.31,79.39,79.3,79.34,121997.0,68.5416,68.6107,68.533,68.5675,121997.0
2015-06-16 15:50:00,79.34,79.39,79.32,79.37,189713.0,68.5675,68.6107,68.5502,68.5935,189713.0
2015-06-16 15:55:00,79.36,79.39,79.32,79.38,256084.0,68.5848,68.6107,68.5502,68.6021,256084.0
2015-06-17 09:30:00,79.64,79.79,79.46,79.77,118953.0,68.8268,68.9564,68.6712,68.9391,118953.0
2015-06-17 09:35:00,79.78,79.99,79.78,79.98,49470.0,68.9478,69.1293,68.9478,69.1206,49470.0
2015-06-17 09:40:00,79.98,80.0,79.77,79.79,46476.0,69.1206,69.1379,68.9391,68.9564,46476.0
2015-06-17 09:45:00,79.8,79.82,79.7,79.81,55058.0,68.9651,68.9824,68.8786,68.9737,55058.0
2015-06-17 09:50:00,79.81,79.84,79.73,79.73,40842.0,68.9737,68.9996,68.9046,68.9046,40842.0
2015-06-17 09:55:00,79.72,79.77,79.71,79.73,62771.0,68.8959,68.9391,68.8873,68.9046,62771.0
2015-06-17 10:00:00,79.73,79.76,79.64,79.69,63232.0,68.9046,68.9305,68.8268,68.87,63232.0
2015-06-17 10:05:00,79.69,79.69,79.57,79.62,32048.0,68.87,68.87,68.7663,68.8095,32048.0
2015-06-17 10:10:00,79.6,79.68,79.6,79.68,44701.0,68.7922,68.8614,68.7922,68.8614,44701.0
2015-06-17 10:15:00,79.68,79.71,79.59,79.62,35007.0,68.8614,68.8873,68.7836,68.8095,35007.0
2015-06-17 10:20:00,79.61,79.7,79.59,79.68,63811.0,68.8009,68.8786,68.7836,68.8614,63811.0
2015-06-17 10:25:00,79.67,79.7,79.58,79.62,92204.0,68.8527,68.8786,68.7749,68.8095,92204.0
2015-06-17 10:30:00,79.62,79.69,79.61,79.66,67818.0,68.8095,68.87,68.8009,68.8441,67818.0
2015-06-17 10:35:00,79.65,79.74,79.65,79.72,72509.0,68.8354,68.9132,68.8354,68.8959,72509.0
2015-06-17 10:40:00,79.71,79.72,79.68,79.7,54508.0,68.8873,68.8959,68.8614,68.8786,54508.0
2015-06-17 10:45:00,79.69,79.72,79.63,79.67,27053.0,68.87,68.8959,68.8182,68.8527,27053.0
2015-06-17 10:50:00,79.67,79.7,79.58,79.64,84427.0,68.8527,68.8786,68.7749,68.8268,84427.0
2015-06-17 10:55:00,79.64,79.68,79.64,79.66,36523.0,68.8268,68.8614,68.8268,68.8441,36523.0
2015-06-17 11:00:00,79.65,79.75,79.65,79.73,94622.0,68.8354,68.9219,68.8354,68.9046,94622.0
2015-06-17 11:05:00,79.73,79.75,79.63,79.71,95113.0,68.9046,68.9219,68.8182,68.8873,95113.0
2015-06-17 11:10:00,79.71,79.81,79.7,79.81,105365.0,68.8873,68.9737,68.8786,68.9737,105365.0
2015-06-17 11:15:00,79.81,79.85,79.77,79.82,53773.0,68.9737,69.0083,68.9391,68.9824,53773.0
2015-06-17 11:20:00,79.82,79.88,79.75,79.87,64403.0,68.9824,69.0342,68.9219,69.0256,64403.0
2015-06-17 11:25:00,79.87,79.88,79.76,79.78,73751.0,69.0256,69.0342,68.9305,68.9478,73751.0
2015-06-17 11:30:00,79.77,79.85,79.77,79.81,78745.0,68.9391,69.0083,68.9391,68.9737,78745.0
2015-06-17 11:35:00,79.81,80.01,79.8,80.0,176591.0,68.9737,69.1466,68.9651,69.1379,176591.0
2015-06-17 11:40:00,80.0,80.01,79.9,79.97,80607.0,69.1379,69.1466,69.0515,69.112,80607.0
2015-06-17 11:45:00,79.96,80.0,79.92,80.0,47097.0,69.1033,69.1379,69.0688,69.1379,47097.0
2015-06-17 11:50:00,80.0,80.19,79.98,80.16,164138.0,69.1379,69.3021,69.1206,69.2762,164138.0
2015-06-17 11:55:00,80.15,80.26,80.15,80.24,106276.0,69.2675,69.3626,69.2675,69.3453,106276.0
2015-06-17 12:00:00,80.23,80.41,80.17,80.36,114963.0,69.3367,69.4922,69.2848,69.449,114963.0
2015-06-17 12:05:00,80.35,80.37,80.19,80.26,74868.0,69.4404,69.4577,69.3021,69.3626,74868.0
2015-06-17 12:10:00,80.27,80.28,80.22,80.25,78945.0,69.3713,69.3799,69.328,69.354,78945.0
2015-06-17 12:15:00,80.25,80.29,80.21,80.28,75343.0,69.354,69.3885,69.3194,69.3799,75343.0
2015-06-17 12:20:00,80.27,80.34,80.26,80.31,63454.0,69.3713,69.4318,69.3626,69.4058,63454.0
2015-06-17 12:25:00,80.32,80.4,80.31,80.39,71652.0,69.4145,69.4836,69.4058,69.475,71652.0
2015-06-17 12:30:00,80.39,80.45,80.33,80.39,157744.0,69.475,69.5268,69.4231,69.475,157744.0
2015-06-17 12:35:00,80.38,80.42,80.34,80.41,55263.0,69.4663,69.5009,69.4318,69.4922,55263.0
2015-06-17 12:40:00,80.42,80.47,80.3,80.33,98803.0,69.5009,69.5441,69.3972,69.4231,98803.0
2015-06-17 12:45:00,80.33,80.4,80.31,80.33,54177.0,69.4231,69.4836,69.4058,69.4231,54177.0
2015-06-17 12:50:00,80.32,80.36,80.3,80.32,72521.0,69.4145,69.449,69.3972,69.4145,72521.0
2015-06-17 12:55:00,80.32,80.32,80.24,80.25,49780.0,69.4145,69.4145,69.3453,69.354,49780.0
2015-06-17 13:00:00,80.25,80.35,80.23,80.31,67036.0,69.354,69.4404,69.3367,69.4058,67036.0
2015-06-17 13:05:00,80.31,80.32,80.2,80.21,64865.0,69.4058,69.4145,69.3108,69.3194,64865.0
2015-06-17 13:10:00,80.21,80.22,80.17,80.19,72778.0,69.3194,69.328,69.2848,69.3021,72778.0
2015-06-17 13:15:00,80.18,80.24,80.18,80.22,30984.0,69.2935,69.3453,69.2935,69.328,30984.0
2015-06-17 13:20:00,80.22,80.26,80.19,80.2,62377.0,69.328,69.3626,69.3021,69.3108,62377.0
2015-06-17 13:25:00,80.2,80.23,80.18,80.23,38359.0,69.3108,69.3367,69.2935,69.3367,38359.0
2015-06-17 13:30:00,80.24,80.29,80.22,80.25,88305.0,69.3453,69.3885,69.328,69.354,88305.0
2015-06-17 13:35:00,80.25,80.35,80.23,80.27,66333.0,69.354,69.4404,69.3367,69.3713,66333.0
2015-06-17 13:40:00,80.28,80.33,80.26,80.29,37264.0,69.3799,69.4231,69.3626,69.3885,37264.0
2015-06-17 13:45:00,80.28,80.31,80.22,80.3,44118.0,69.3799,69.4058,69.328,69.3972,44118.0
2015-06-17 13:50:00,80.3,80.39,80.28,80.38,32273.0,69.3972,69.475,69.3799,69.4663,32273.0
2015-06-17 13:55:00,80.38,80.41,80.33,80.35,49095.0,69.4663,69.4922,69.4231,69.4404,49095.0
2015-06-17 14:00:00,80.32,80.69,80.19,80.61,118024.0,69.4145,69.7342,69.3021,69.6651,118024.0
2015-06-17 14:05:00,80.62,80.67,80.48,80.6,58940.0,69.6737,69.7169,69.5527,69.6564,58940.0
2015-06-17 14:10:00,80.57,80.59,80.43,80.5,64045.0,69.6305,69.6478,69.5095,69.57,64045.0
2015-06-17 14:15:00,80.5,80.56,80.37,80.39,57580.0,69.57,69.6219,69.4577,69.475,57580.0
2015-06-17 14:20:00,80.37,80.45,80.26,80.29,110481.0,69.4577,69.5268,69.3626,69.3885,110481.0
2015-06-17 14:25:00,80.29,80.33,80.26,80.28,24673.0,69.3885,69.4231,69.3626,69.3799,24673.0
2015-06-17 14:30:00,80.26,80.49,80.25,80.44,34559.0,69.3626,69.5614,69.354,69.5182,34559.0
2015-06-17 14:35:00,80.45,80.51,80.37,80.51,51806.0,69.5268,69.5787,69.4577,69.5787,51806.0
2015-06-17 14:40:00,80.5,80.74,80.49,80.66,132581.0,69.57,69.7774,69.5614,69.7083,132581.0
2015-06-17 14:45:00,80.66,80.86,80.65,80.77,167084.0,69.7083,69.8811,69.6997,69.8034,167084.0
2015-06-17 14:50:00,80.78,80.82,80.75,80.77,97755.0,69.812,69.8466,69.7861,69.8034,97755.0
2015-06-17 14:55:00,80.76,80.76,80.63,80.7,78717.0,69.7947,69.7947,69.6824,69.7429,78717.0
2015-06-17 15:00:00,80.7,80.73,80.54,80.55,88074.0,69.7429,69.7688,69.6046,69.6132,88074.0
2015-06-17 15:05:00,80.56,80.64,80.51,80.51,81342.0,69.6219,69.691,69.5787,69.5787,81342.0
2015-06-17 15:10:00,80.52,80.61,80.5,80.58,77614.0,69.5873,69.6651,69.57,69.6392,77614.0
2015-06-17 15:15:00,80.58,80.73,80.57,80.7,101233.0,69.6392,69.7688,69.6305,69.7429,101233.0
2015-06-17 15:20:00,80.71,80.72,80.61,80.61,77841.0,69.7515,69.7602,69.6651,69.6651,77841.0
2015-06-17 15:25:00,80.61,80.65,80.54,80.55,63332.0,69.6651,69.6997,69.6046,69.6132,63332.0
2015-06-17 15:30:00,80.54,80.59,80.45,80.47,64206.0,69.6046,69.6478,69.5268,69.5441,64206.0
2015-06-17 15:35:00,80.46,80.48,80.4,80.41,93055.0,69.5355,69.5527,69.4836,69.4922,93055.0
2015-06-17 15:40:00,80.41,80.42,80.31,80.34,97768.0,69.4922,69.5009,69.4058,69.4318,97768.0
2015-06-17 15:45:00,80.34,80.37,80.2,80.23,188509.0,69.4318,69.4577,69.3108,69.3367,188509.0
2015-06-17 15:50:00,80.23,80.3,80.21,80.24,157348.0,69.3367,69.3972,69.3194,69.3453,157348.0
2015-06-17 15:55:00,80.24,80.35,80.23,80.33,300526.0,69.3453,69.4404,69.3367,69.4231,300526.0
2015-06-18 09:30:00,80.24,80.58,80.13,80.28,126324.0,69.3453,69.6392,69.2503,69.3799,126324.0
2015-06-18 09:35:00,80.25,80.36,80.0,80.04,49678.0,69.354,69.449,69.1379,69.1725,49678.0
2015-06-18 09:40:00,80.01,80.01,79.81,79.93,83320.0,69.1466,69.1466,68.9737,69.0774,83320.0
2015-06-18 09:45:00,79.94,80.25,79.93,80.18,81334.0,69.0861,69.354,69.0774,69.2935,81334.0
2015-06-18 09:50:00,80.19,80.2,80.02,80.06,68154.0,69.3021,69.3108,69.1552,69.1898,68154.0
2015-06-18 09:55:00,80.06,80.12,79.92,79.96,62024.0,69.1898,69.2416,69.0688,69.1033,62024.0
2015-06-18 10:00:00,79.97,80.11,79.97,80.05,57801.0,69.112,69.233,69.112,69.1811,57801.0
2015-06-18 10:05:00,80.05,80.19,80.03,80.15,83331.0,69.1811,69.3021,69.1638,69.2675,83331.0
2015-06-18 10:10:00,80.15,80.16,80.09,80.16,44315.0,69.2675,69.2762,69.2157,69.2762,44315.0
2015-06-18 10:15:00,80.15,80.19,80.12,80.19,38623.0,69.2675,69.3021,69.2416,69.3021,38623.0
2015-06-18 10:20:00,80.2,80.24,80.15,80.21,36425.0,69.3108,69.3453,69.2675,69.3194,36425.0
2015-06-18 10:25:00,80.21,80.28,80.2,80.21,45269.0,69.3194,69.3799,69.3108,69.3194,45269.0
2015-06-18 10:30:00,80.2,80.24,80.11,80.16,50442.0,69.3108,69.3453,69.233,69.2762,50442.0
2015-06-18 10:35:00,80.16,80.27,80.15,80.27,43748.0,69.2762,69.3713,69.2675,69.3713,43748.0
2015-06-18 10:40:00,80.27,80.33,80.22,80.3,82119.0,69.3713,69.4231,69.328,69.3972,82119.0
2015-06-18 10:45:00,80.3,80.45,80.29,80.45,79855.0,69.3972,69.5268,69.3885,69.5268,79855.0
2015-06-18 10:50:00,80.45,80.52,80.44,80.48,52484.0,69.5268,69.5873,69.5182,69.5527,52484.0
2015-06-18 10:55:00,80.47,80.49,80.41,80.43,61064.0,69.5441,69.5614,69.4922,69.5095,61064.0
2015-06-18 11:00:00,80.42,80.57,80.42,80.54,50013.0,69.5009,69.6305,69.5009,69.6046,50013.0
2015-06-18 11:05:00,80.54,80.62,80.53,80.59,55254.0,69.6046,69.6737,69.596,69.6478,55254.0
2015-06-18 11:10:00,80.6,80.61,80.52,80.55,66450.0,69.6564,69.6651,69.5873,69.6132,66450.0
2015-06-18 11:15:00,80.55,80.57,80.52,80.53,35913.0,69.6132,69.6305,69.5873,69.596,35913.0
2015-06-18 11:20:00,80.53,80.54,80.46,80.5,41171.0,69.596,69.6046,69.5355,69.57,41171.0
2015-06-18 11:25:00,80.49,80.56,80.49,80.56,39602.0,69.5614,69.6219,69.5614,69.6219,39602.0
2015-06-18 11:30:00,80.56,80.66,80.55,80.6,45081.0,69.6219,69.7083,69.6132,69.6564,45081.0
2015-06-18 11:35:00,80.59,80.6,80.53,80.59,51722.0,69.6478,69.6564,69.596,69.6478,51722.0
2015-06-18 11:40:00,80.59,80.59,80.51,80.51,38318.0,69.6478,69.6478,69.5787,69.5787,38318.0
2015-06-18 11:45:00,80.51,80.56,80.5,80.54,34252.0,69.5787,69.6219,69.57,69.6046,34252.0
2015-06-18 11:50:00,80.54,80.56,80.52,80.53,22042.0,69.6046,69.6219,69.5873,69.596,22042.0
2015-06-18 11:55:00,80.53,80.55,80.51,80.54,24583.0,69.596,69.6132,69.5787,69.6046,24583.0
2015-06-18 12:00:00,80.54,80.57,80.5,80.51,25630.0,69.6046,69.6305,69.57,69.5787,25630.0
2015-06-18 12:05:00,80.51,80.51,80.44,80.45,31134.0,69.5787,69.5787,69.5182,69.5268,31134.0
2015-06-18 12:10:00,80.45,80.53,80.44,80.52,30145.0,69.5268,69.596,69.5182,69.5873,30145.0
2015-06-18 12:15:00,80.52,80.53,80.45,80.47,34809.0,69.5873,69.596,69.5268,69.5441,34809.0
2015-06-18 12:20:00,80.47,80.63,80.46,80.61,42808.0,69.5441,69.6824,69.5355,69.6651,42808.0
2015-06-18 12:25:00,80.62,80.65,80.58,80.62,26644.0,69.6737,69.6997,69.6392,69.6737,26644.0
2015-06-18 12:30:00,80.6,80.78,80.6,80.77,46476.0,69.6564,69.812,69.6564,69.8034,46476.0
2015-06-18 12:35:00,80.75,80.79,80.63,80.7,40097.0,69.7861,69.8207,69.6824,69.7429,40097.0
2015-06-18 12:40:00,80.71,80.75,80.7,80.72,21445.0,69.7515,69.7861,69.7429,69.7602,21445.0
2015-06-18 12:45:00,80.72,80.74,80.7,80.72,23904.0,69.7602,69.7774,69.7429,69.7602,23904.0
2015-06-18 12:50:00,80.73,80.75,80.7,80.73,24512.0,69.7688,69.7861,69.7429,69.7688,24512.0
2015-06-18 12:55:00,80.73,80.73,80.63,80.63,38127.0,69.7688,69.7688,69.6824,69.6824,38127.0
2015-06-18 13:00:00,80.63,80.74,80.63,80.72,40281.0,69.6824,69.7774,69.6824,69.7602,40281.0
2015-06-18 13:05:00,80.72,80.77,80.7,80.73,43878.0,69.7602,69.8034,69.7429,69.7688,43878.0
2015-06-18 13:10:00,80.73,80.78,80.72,80.75,41860.0,69.7688,69.812,69.7602,69.7861,41860.0
2015-06-18 13:15:00,80.75,80.76,80.72,80.74,35393.0,69.7861,69.7947,69.7602,69.7774,35393.0
2015-06-18 13:20:00,80.75,80.75,80.64,80.65,42924.0,69.7861,69.7861,69.691,69.6997,42924.0
2015-06-18 13:25:00,80.67,80.69,80.63,80.67,24803.0,69.7169,69.7342,69.6824,69.7169,24803.0
2015-06-18 13:30:00,80.68,80.7,80.62,80.66,36767.0,69.7256,69.7429,69.6737,69.7083,36767.0
2015-06-18 13:35:00,80.67,80.71,80.65,80.65,26435.0,69.7169,69.7515,69.6997,69.6997,26435.0
2015-06-18 13:40:00,80.66,80.72,80.64,80.71,18841.0,69.7083,69.7602,69.691,69.7515,18841.0
2015-06-18 13:45:00,80.72,80.76,80.65,80.66,34787.0,69.7602,69.7947,69.6997,69.7083,34787.0
2015-06-18 13:50:00,80.66,80.71,80.65,80.67,34674.0,69.7083,69.7515,69.6997,69.7169,34674.0
2015-06-18 13:55:00,80.67,80.68,80.6,80.62,42749.0,69.7169,69.7256,69.6564,69.6737,42749.0
2015-06-18 14:00:00,80.61,80.65,80.55,80.65,43872.0,69.6651,69.6997,69.6132,69.6997,43872.0
2015-06-18 14:05:00,80.65,80.65,80.59,80.6,36260.0,69.6997,69.6997,69.6478,69.6564,36260.0
2015-06-18 14:10:00,80.6,80.64,80.59,80.64,27513.0,69.6564,69.691,69.6478,69.691,27513.0
2015-06-18 14:15:00,80.65,80.68,80.62,80.68,40085.0,69.6997,69.7256,69.6737,69.7256,40085.0
2015-06-18 14:20:00,80.67,80.68,80.64,80.66,62337.0,69.7169,69.7256,69.691,69.7083,62337.0
2015-06-18 14:25:00,80.66,80.66,80.56,80.56,51447.0,69.7083,69.7083,69.6219,69.6219,51447.0
2015-06-18 14:30:00,80.56,80.6,80.54,80.6,49032.0,69.6219,69.6564,69.6046,69.6564,49032.0
2015-06-18 14:35:00,80.61,80.67,80.59,80.66,35375.0,69.6651,69.7169,69.6478,69.7083,35375.0
2015-06-18 14:40:00,80.66,80.69,80.65,80.67,41529.0,69.7083,69.7342,69.6997,69.7169,41529.0
2015-06-18 14:45:00,80.68,80.69,80.63,80.64,33611.0,69.7256,69.7342,69.6824,69.691,33611.0
2015-06-18 14:50:00,80.65,80.71,80.63,80.7,38734.0,69.6997,69.7515,69.6824,69.7429,38734.0
2015-06-18 14:55:00,80.7,80.77,80.7,80.75,72202.0,69.7429,69.8034,69.7429,69.7861,72202.0
2015-06-18 15:00:00,80.75,80.75,80.67,80.68,39630.0,69.7861,69.7861,69.7169,69.7256,39630.0
2015-06-18 15:05:00,80.68,80.71,80.67,80.7,28605.0,69.7256,69.7515,69.7169,69.7429,28605.0
2015-06-18 15:10:00,80.69,80.73,80.67,80.73,43485.0,69.7342,69.7688,69.7169,69.7688,43485.0
2015-06-18 15:15:00,80.72,80.73,80.69,80.73,36066.0,69.7602,69.7688,69.7342,69.7688,36066.0
2015-06-18 15:20:00,80.73,80.79,80.72,80.78,46940.0,69.7688,69.8207,69.7602,69.812,46940.0
2015-06-18 15:25:00,80.79,80.88,80.78,80.88,103795.0,69.8207,69.8984,69.812,69.8984,103795.0
2015-06-18 15:30:00,80.88,80.9,80.86,80.88,97224.0,69.8984,69.9157,69.8811,69.8984,97224.0
2015-06-18 15:35:00,80.88,80.88,80.78,80.79,87232.0,69.8984,69.8984,69.812,69.8207,87232.0
2015-06-18 15:40:00,80.79,80.89,80.78,80.85,110390.0,69.8207,69.9071,69.812,69.8725,110390.0
2015-06-18 15:45:00,80.85,80.86,80.75,80.76,107568.0,69.8725,69.8811,69.7861,69.7947,107568.0
2015-06-18 15:50:00,80.76,80.78,80.7,80.7,91081.0,69.7947,69.812,69.7429,69.7429,91081.0
2015-06-18 15:55:00,80.71,80.79,80.7,80.76,213105.0,69.7515,69.8207,69.7429,69.7947,213105.0
2015-06-19 09:30:00,80.52,80.62,80.21,80.55,1301539.0,69.5873,69.6737,69.3194,69.6132,1301539.0
2015-06-19 09:35:00,80.54,80.62,80.23,80.35,67130.0,69.6046,69.6737,69.3367,69.4404,67130.0
2015-06-19 09:40:00,80.33,80.34,80.22,80.29,61937.0,69.4231,69.4318,69.328,69.3885,61937.0
2015-06-19 09:45:00,80.29,80.29,80.11,80.12,57425.0,69.3885,69.3885,69.233,69.2416,57425.0
2015-06-19 09:50:00,80.14,80.38,80.14,80.37,74923.0,69.2589,69.4663,69.2589,69.4577,74923.0
2015-06-19 09:55:00,80.38,80.48,80.37,80.44,49459.0,69.4663,69.5527,69.4577,69.5182,49459.0
2015-06-19 10:00:00,80.44,80.49,80.39,80.39,29127.0,69.5182,69.5614,69.475,69.475,29127.0
2015-06-19 10:05:00,80.4,80.45,80.37,80.38,39705.0,69.4836,69.5268,69.4577,69.4663,39705.0
2015-06-19 10:10:00,80.38,80.38,80.27,80.27,30190.0,69.4663,69.4663,69.3713,69.3713,30190.0
2015-06-19 10:15:00,80.28,80.32,80.23,80.31,37440.0,69.3799,69.4145,69.3367,69.4058,37440.0
2015-06-19 10:20:00,80.32,80.36,80.26,80.26,27087.0,69.4145,69.449,69.3626,69.3626,27087.0
2015-06-19 10:25:00,80.27,80.33,80.27,80.31,46775.0,69.3713,69.4231,69.3713,69.4058,46775.0
2015-06-19 10:30:00,80.3,80.3,80.22,80.24,31050.0,69.3972,69.3972,69.328,69.3453,31050.0
2015-06-19 10:35:00,80.25,80.35,80.24,80.26,30361.0,69.354,69.4404,69.3453,69.3626,30361.0
2015-06-19 10:40:00,80.27,80.34,80.26,80.31,49544.0,69.3713,69.4318,69.3626,69.4058,49544.0
2015-06-19 10:45:00,80.31,80.34,80.27,80.29,56643.0,69.4058,69.4318,69.3713,69.3885,56643.0
2015-06-19 10:50:00,80.3,80.3,80.24,80.27,56134.0,69.3972,69.3972,69.3453,69.3713,56134.0
2015-06-19 10:55:00,80.27,80.29,80.26,80.29,46598.0,69.3713,69.3885,69.3626,69.3885,46598.0
2015-06-19 11:00:00,80.29,80.29,80.19,80.26,56412.0,69.3885,69.3885,69.3021,69.3626,56412.0
2015-06-19 11:05:00,80.26,80.26,80.2,80.21,35729.0,69.3626,69.3626,69.3108,69.3194,35729.0
2015-06-19 11:10:00,80.21,80.23,80.2,80.22,46126.0,69.3194,69.3367,69.3108,69.328,46126.0
2015-06-19 11:15:00,80.23,80.23,80.17,80.18,38370.0,69.3367,69.3367,69.2848,69.2935,38370.0
2015-06-19 11:20:00,80.19,80.19,80.15,80.16,28821.0,69.3021,69.3021,69.2675,69.2762,28821.0
2015-06-19 11:25:00,80.17,80.21,80.16,80.19,42184.0,69.2848,69.3194,69.2762,69.3021,42184.0
2015-06-19 11:30:00,80.19,80.2,80.12,80.14,37466.0,69.3021,69.3108,69.2416,69.2589,37466.0
2015-06-19 11:35:00,80.13,80.15,80.13,80.14,27081.0,69.2503,69.2675,69.2503,69.2589,27081.0
2015-06-19 11:40:00,80.14,80.14,80.05,80.06,47216.0,69.2589,69.2589,69.1811,69.1898,47216.0
2015-06-19 11:45:00,80.06,80.06,79.96,80.01,81001.0,69.1898,69.1898,69.1033,69.1466,81001.0
2015-06-19 11:50:00,80.01,80.04,80.0,80.04,33552.0,69.1466,69.1725,69.1379,69.1725,33552.0
2015-06-19 11:55:00,80.04,80.04,79.98,80.01,33082.0,69.1725,69.1725,69.1206,69.1466,33082.0
2015-06-19 12:00:00,80.01,80.01,79.94,79.98,48162.0,69.1466,69.1466,69.0861,69.1206,48162.0
2015-06-19 12:05:00,79.98,79.99,79.94,79.94,30797.0,69.1206,69.1293,69.0861,69.0861,30797.0
2015-06-19 12:10:00,79.94,80.0,79.94,79.99,33403.0,69.0861,69.1379,69.0861,69.1293,33403.0
2015-06-19 12:15:00,79.99,80.0,79.98,79.99,16198.0,69.1293,69.1379,69.1206,69.1293,16198.0
2015-06-19 12:20:00,79.99,80.0,79.9,79.91,37995.0,69.1293,69.1379,69.0515,69.0601,37995.0
2015-06-19 12:25:00,79.91,80.0,79.91,79.98,52317.0,69.0601,69.1379,69.0601,69.1206,52317.0
2015-06-19 12:30:00,79.98,80.0,79.95,79.99,41021.0,69.1206,69.1379,69.0947,69.1293,41021.0
2015-06-19 12:35:00,79.99,80.0,79.94,79.94,30443.0,69.1293,69.1379,69.0861,69.0861,30443.0
2015-06-19 12:40:00,79.95,79.99,79.94,79.97,20463.0,69.0947,69.1293,69.0861,69.112,20463.0
2015-06-19 12:45:00,79.97,80.05,79.94,80.02,78542.0,69.112,69.1811,69.0861,69.1552,78542.0
2015-06-19 12:50:00,80.03,80.03,79.99,79.99,25123.0,69.1638,69.1638,69.1293,69.1293,25123.0
2015-06-19 12:55:00,79.99,80.02,79.98,80.02,31891.0,69.1293,69.1552,69.1206,69.1552,31891.0
2015-06-19 13:00:00,80.02,80.02,79.97,80.0,33205.0,69.1552,69.1552,69.112,69.1379,33205.0
2015-06-19 13:05:00,79.99,80.0,79.95,80.0,47334.0,69.1293,69.1379,69.0947,69.1379,47334.0
2015-06-19 13:10:00,80.0,80.01,79.98,79.98,20726.0,69.1379,69.1466,69.1206,69.1206,20726.0
2015-06-19 13:15:00,79.98,80.02,79.98,80.0,48133.0,69.1206,69.1552,69.1206,69.1379,48133.0
2015-06-19 13:20:00,80.0,80.02,79.98,80.02,41239.0,69.1379,69.1552,69.1206,69.1552,41239.0
2015-06-19 13:25:00,80.02,80.02,79.99,79.99,45381.0,69.1552,69.1552,69.1293,69.1293,45381.0
2015-06-19 13:30:00,80.0,80.07,79.99,80.07,61401.0,69.1379,69.1984,69.1293,69.1984,61401.0
2015-06-19 13:35:00,80.08,80.08,80.02,80.04,46200.0,69.2071,69.2071,69.1552,69.1725,46200.0
2015-06-19 13:40:00,80.03,80.05,80.0,80.0,29090.0,69.1638,69.1811,69.1379,69.1379,29090.0
2015-06-19 13:45:00,80.0,80.02,79.99,80.0,28469.0,69.1379,69.1552,69.1293,69.1379,28469.0
2015-06-19 13:50:00,79.99,80.02,79.98,80.0,39176.0,69.1293,69.1552,69.1206,69.1379,39176.0
2015-06-19 13:55:00,80.01,80.03,79.98,79.99,51156.0,69.1466,69.1638,69.1206,69.1293,51156.0
2015-06-19 14:00:00,79.99,80.02,79.97,80.01,68072.0,69.1293,69.1552,69.112,69.1466,68072.0
2015-06-19 14:05:00,80.01,80.03,79.98,79.98,60529.0,69.1466,69.1638,69.1206,69.1206,60529.0
2015-06-19 14:10:00,79.98,80.02,79.97,79.98,49971.0,69.1206,69.1552,69.112,69.1206,49971.0
2015-06-19 14:15:00,79.98,80.03,79.97,80.03,44960.0,69.1206,69.1638,69.112,69.1638,44960.0
2015-06-19 14:20:00,80.03,80.04,79.99,79.99,70528.0,69.1638,69.1725,69.1293,69.1293,70528.0
2015-06-19 14:25:00,79.99,80.02,79.97,79.99,52254.0,69.1293,69.1552,69.112,69.1293,52254.0
2015-06-19 14:30:00,79.98,79.99,79.91,79.96,50868.0,69.1206,69.1293,69.0601,69.1033,50868.0
2015-06-19 14:35:00,79.96,79.99,79.92,79.98,35770.0,69.1033,69.1293,69.0688,69.1206,35770.0
2015-06-19 14:40:00,79.99,80.01,79.94,79.96,59314.0,69.1293,69.1466,69.0861,69.1033,59314.0
2015-06-19 14:45:00,79.96,80.01,79.94,79.95,36735.0,69.1033,69.1466,69.0861,69.0947,36735.0
2015-06-19 14:50:00,79.95,79.99,79.93,79.95,104533.0,69.0947,69.1293,69.0774,69.0947,104533.0
2015-06-19 14:55:00,79.95,80.01,79.95,80.0,64684.0,69.0947,69.1466,69.0947,69.1379,64684.0
2015-06-19 15:00:00,80.0,80.01,79.98,79.98,57075.0,69.1379,69.1466,69.1206,69.1206,57075.0
2015-06-19 15:05:00,79.98,79.99,79.9,79.93,78949.0,69.1206,69.1293,69.0515,69.0774,78949.0
2015-06-19 15:10:00,79.92,79.95,79.91,79.92,71080.0,69.0688,69.0947,69.0601,69.0688,71080.0
2015-06-19 15:15:00,79.92,79.96,79.88,79.96,79228.0,69.0688,69.1033,69.0342,69.1033,79228.0
2015-06-19 15:20:00,79.96,79.97,79.89,79.93,41435.0,69.1033,69.112,69.0429,69.0774,41435.0
2015-06-19 15:25:00,79.93,79.95,79.91,79.92,106086.0,69.0774,69.0947,69.0601,69.0688,106086.0
2015-06-19 15:30:00,79.92,79.96,79.89,79.91,160417.0,69.0688,69.1033,69.0429,69.0601,160417.0
2015-06-19 15:35:00,79.92,79.93,79.85,79.86,215652.0,69.0688,69.0774,69.0083,69.0169,215652.0
2015-06-19 15:40:00,79.86,79.88,79.79,79.86,283497.0,69.0169,69.0342,68.9564,69.0169,283497.0
2015-06-19 15:45:00,79.88,80.14,79.87,80.14,290668.0,69.0342,69.2589,69.0256,69.2589,290668.0
2015-06-19 15:50:00,80.14,80.16,80.11,80.13,192596.0,69.2589,69.2762,69.233,69.2503,192596.0
2015-06-19 15:55:00,80.12,80.28,80.12,80.16,998317.0,69.2416,69.3799,69.2416,69.2762,998317.0
2015-06-22 09:30:00,80.68,80.94,80.66,80.89,156589.0,69.7256,69.9503,69.7083,69.9071,156589.0
2015-06-22 09:35:00,80.87,80.93,80.76,80.85,81495.0,69.8898,69.9416,69.7947,69.8725,81495.0
2015-06-22 09:40:00,80.86,81.04,80.83,81.04,126576.0,69.8811,70.0367,69.8552,70.0367,126576.0
2015-06-22 09:45:00,81.03,81.27,80.99,81.27,95163.0,70.0281,70.2355,69.9935,70.2355,95163.0
2015-06-22 09:50:00,81.26,81.38,81.24,81.33,92713.0,70.2268,70.3305,70.2096,70.2873,92713.0
2015-06-22 09:55:00,81.33,81.37,81.19,81.23,104666.0,70.2873,70.3219,70.1663,70.2009,104666.0
2015-06-22 10:00:00,81.23,81.32,81.14,81.27,77449.0,70.2009,70.2787,70.1231,70.2355,77449.0
2015-06-22 10:05:00,81.27,81.38,81.26,81.3,60860.0,70.2355,70.3305,70.2268,70.2614,60860.0
2015-06-22 10:10:00,81.3,81.43,81.3,81.42,83124.0,70.2614,70.3738,70.2614,70.3651,83124.0
2015-06-22 10:15:00,81.41,81.47,81.37,81.45,52642.0,70.3565,70.4083,70.3219,70.391,52642.0
2015-06-22 10:20:00,81.45,81.51,81.44,81.5,134559.0,70.391,70.4429,70.3824,70.4343,134559.0
2015-06-22 10:25:00,81.51,81.57,81.5,81.51,87395.0,70.4429,70.4947,70.4343,70.4429,87395.0
2015-06-22 10:30:00,81.51,81.54,81.49,81.53,56872.0,70.4429,70.4688,70.4256,70.4602,56872.0
2015-06-22 10:35:00,81.54,81.55,81.49,81.5,58415.0,70.4688,70.4775,70.4256,70.4343,58415.0
2015-06-22 10:40:00,81.5,81.67,81.49,81.64,91390.0,70.4343,70.5812,70.4256,70.5552,91390.0
2015-06-22 10:45:00,81.63,81.71,81.58,81.58,87464.0,70.5466,70.6157,70.5034,70.5034,87464.0
2015-06-22 10:50:00,81.57,81.6,81.48,81.54,85820.0,70.4947,70.5207,70.417,70.4688,85820.0
2015-06-22 10:55:00,81.53,81.54,81.42,81.42,50438.0,70.4602,70.4688,70.3651,70.3651,50438.0
2015-06-22 11:00:00,81.42,81.47,81.3,81.43,113124.0,70.3651,70.4083,70.2614,70.3738,113124.0
2015-06-22 11:05:00,81.43,81.44,81.35,81.37,63086.0,70.3738,70.3824,70.3046,70.3219,63086.0
2015-06-22 11:10:00,81.39,81.44,81.38,81.39,42099.0,70.3392,70.3824,70.3305,70.3392,42099.0
2015-06-22 11:15:00,81.39,81.4,81.33,81.33,56183.0,70.3392,70.3478,70.2873,70.2873,56183.0
2015-06-22 11:20:00,81.33,81.34,81.3,81.33,37584.0,70.2873,70.296,70.2614,70.2873,37584.0
2015-06-22 11:25:00,81.33,81.49,81.32,81.47,51052.0,70.2873,70.4256,70.2787,70.4083,51052.0
2015-06-22 11:30:00,81.47,81.48,81.36,81.4,37162.0,70.4083,70.417,70.3133,70.3478,37162.0
2015-06-22 11:35:00,81.39,81.42,81.34,81.34,39495.0,70.3392,70.3651,70.296,70.296,39495.0
2015-06-22 11:40:00,81.33,81.35,81.27,81.35,49717.0,70.2873,70.3046,70.2355,70.3046,49717.0
2015-06-22 11:45:00,81.35,81.4,81.34,81.36,35892.0,70.3046,70.3478,70.296,70.3133,35892.0
2015-06-22 11:50:00,81.35,81.38,81.33,81.36,31138.0,70.3046,70.3305,70.2873,70.3133,31138.0
2015-06-22 11:55:00,81.37,81.41,81.27,81.29,38032.0,70.3219,70.3565,70.2355,70.2528,38032.0
2015-06-22 12:00:00,81.29,81.32,81.26,81.28,44411.0,70.2528,70.2787,70.2268,70.2441,44411.0
2015-06-22 12:05:00,81.28,81.32,81.26,81.26,69631.0,70.2441,70.2787,70.2268,70.2268,69631.0
2015-06-22 12:10:00,81.26,81.27,81.2,81.24,50983.0,70.2268,70.2355,70.175,70.2096,50983.0
2015-06-22 12:15:00,81.23,81.27,81.22,81.25,23781.0,70.2009,70.2355,70.1923,70.2182,23781.0
2015-06-22 12:20:00,81.24,81.25,81.18,81.2,77043.0,70.2096,70.2182,70.1577,70.175,77043.0
2015-06-22 12:25:00,81.2,81.2,81.12,81.18,63064.0,70.175,70.175,70.1058,70.1577,63064.0
2015-06-22 12:30:00,81.18,81.26,81.17,81.24,63092.0,70.1577,70.2268,70.1491,70.2096,63092.0
2015-06-22 12:35:00,81.24,81.26,81.22,81.23,47711.0,70.2096,70.2268,70.1923,70.2009,47711.0
2015-06-22 12:40:00,81.22,81.25,81.22,81.25,30062.0,70.1923,70.2182,70.1923,70.2182,30062.0
2015-06-22 12:45:00,81.25,81.26,81.22,81.24,41448.0,70.2182,70.2268,70.1923,70.2096,41448.0
2015-06-22 12:50:00,81.24,81.27,81.23,81.25,21379.0,70.2096,70.2355,70.2009,70.2182,21379.0
2015-06-22 12:55:00,81.24,81.26,81.23,81.23,36227.0,70.2096,70.2268,70.2009,70.2009,36227.0
2015-06-22 13:00:00,81.23,81.24,81.15,81.16,74832.0,70.2009,70.2096,70.1318,70.1404,74832.0
2015-06-22 13:05:00,81.15,81.16,81.08,81.09,25337.0,70.1318,70.1404,70.0713,70.0799,25337.0
2015-06-22 13:10:00,81.1,81.11,81.07,81.08,21941.0,70.0886,70.0972,70.0626,70.0713,21941.0
2015-06-22 13:15:00,81.06,81.1,81.02,81.07,30766.0,70.054,70.0886,70.0194,70.0626,30766.0
2015-06-22 13:20:00,81.05,81.15,81.05,81.13,25360.0,70.0453,70.1318,70.0453,70.1145,25360.0
2015-06-22 13:25:00,81.13,81.13,81.07,81.1,37570.0,70.1145,70.1145,70.0626,70.0886,37570.0
2015-06-22 13:30:00,81.11,81.14,81.07,81.14,32076.0,70.0972,70.1231,70.0626,70.1231,32076.0
2015-06-22 13:35:00,81.13,81.15,81.12,81.15,26286.0,70.1145,70.1318,70.1058,70.1318,26286.0
2015-06-22 13:40:00,81.15,81.18,81.15,81.16,27088.0,70.1318,70.1577,70.1318,70.1404,27088.0
2015-06-22 13:45:00,81.16,81.22,81.15,81.2,31253.0,70.1404,70.1923,70.1318,70.175,31253.0
2015-06-22 13:50:00,81.2,81.21,81.18,81.19,67018.0,70.175,70.1836,70.1577,70.1663,67018.0
2015-06-22 13:55:00,81.19,81.22,81.17,81.21,33445.0,70.1663,70.1923,70.1491,70.1836,33445.0
2015-06-22 14:00:00,81.22,81.22,81.2,81.22,27619.0,70.1923,70.1923,70.175,70.1923,27619.0
2015-06-22 14:05:00,81.22,81.28,81.21,81.27,28353.0,70.1923,70.2441,70.1836,70.2355,28353.0
2015-06-22 14:10:00,81.28,81.31,81.25,81.25,57033.0,70.2441,70.27,70.2182,70.2182,57033.0
2015-06-22 14:15:00,81.24,81.29,81.24,81.25,18626.0,70.2096,70.2528,70.2096,70.2182,18626.0
2015-06-22 14:20:00,81.26,81.28,81.24,81.25,28723.0,70.2268,70.2441,70.2096,70.2182,28723.0
2015-06-22 14:25:00,81.24,81.26,81.23,81.23,29119.0,70.2096,70.2268,70.2009,70.2009,29119.0
2015-06-22 14:30:00,81.24,81.26,81.22,81.25,43634.0,70.2096,70.2268,70.1923,70.2182,43634.0
2015-06-22 14:35:00,81.25,81.29,81.24,81.26,22237.0,70.2182,70.2528,70.2096,70.2268,22237.0
2015-06-22 14:40:00,81.27,81.28,81.25,81.27,27634.0,70.2355,70.2441,70.2182,70.2355,27634.0
2015-06-22 14:45:00,81.27,81.27,81.24,81.25,26476.0,70.2355,70.2355,70.2096,70.2182,26476.0
2015-06-22 14:50:00,81.26,81.28,81.24,81.25,39242.0,70.2268,70.2441,70.2096,70.2182,39242.0
2015-06-22 14:55:00,81.25,81.27,81.24,81.24,28364.0,70.2182,70.2355,70.2096,70.2096,28364.0
2015-06-22 15:00:00,81.25,81.25,81.19,81.21,46669.0,70.2182,70.2182,70.1663,70.1836,46669.0
2015-06-22 15:05:00,81.21,81.25,81.19,81.25,39785.0,70.1836,70.2182,70.1663,70.2182,39785.0
2015-06-22 15:10:00,81.25,81.26,81.23,81.26,31432.0,70.2182,70.2268,70.2009,70.2268,31432.0
2015-06-22 15:15:00,81.25,81.25,81.2,81.22,53372.0,70.2182,70.2182,70.175,70.1923,53372.0
2015-06-22 15:20:00,81.21,81.27,81.21,81.26,37678.0,70.1836,70.2355,70.1836,70.2268,37678.0
2015-06-22 15:25:00,81.27,81.27,81.2,81.2,45557.0,70.2355,70.2355,70.175,70.175,45557.0
2015-06-22 15:30:00,81.21,81.27,81.2,81.26,88088.0,70.1836,70.2355,70.175,70.2268,88088.0
2015-06-22 15:35:00,81.26,81.26,81.2,81.21,60213.0,70.2268,70.2268,70.175,70.1836,60213.0
2015-06-22 15:40:00,81.22,81.25,81.18,81.19,112612.0,70.1923,70.2182,70.1577,70.1663,112612.0
2015-06-22 15:45:00,81.18,81.21,81.17,81.2,128284.0,70.1577,70.1836,70.1491,70.175,128284.0
2015-06-22 15:50:00,81.2,81.23,81.2,81.22,116158.0,70.175,70.2009,70.175,70.1923,116158.0
2015-06-22 15:55:00,81.23,81.25,81.19,81.25,274045.0,70.2009,70.2182,70.1663,70.2182,274045.0
2015-06-23 09:30:00,81.44,81.65,81.33,81.6,113764.0,70.3824,70.5639,70.2873,70.5207,113764.0
2015-06-23 09:35:00,81.6,81.69,81.53,81.61,94452.0,70.5207,70.5985,70.4602,70.5293,94452.0
2015-06-23 09:40:00,81.63,81.7,81.61,81.65,71631.0,70.5466,70.6071,70.5293,70.5639,71631.0
2015-06-23 09:45:00,81.64,81.83,81.62,81.82,96762.0,70.5552,70.7194,70.538,70.7108,96762.0
2015-06-23 09:50:00,81.82,81.92,81.79,81.88,163709.0,70.7108,70.7972,70.6849,70.7627,163709.0
2015-06-23 09:55:00,81.88,81.9,81.85,81.87,62617.0,70.7627,70.7799,70.7367,70.754,62617.0
2015-06-23 10:00:00,81.86,81.87,81.69,81.79,75549.0,70.7454,70.754,70.5985,70.6849,75549.0
2015-06-23 10:05:00,81.81,81.82,81.63,81.65,64830.0,70.7022,70.7108,70.5466,70.5639,64830.0
2015-06-23 10:10:00,81.65,81.67,81.59,81.65,75813.0,70.5639,70.5812,70.512,70.5639,75813.0
2015-06-23 10:15:00,81.66,81.66,81.55,81.56,52156.0,70.5725,70.5725,70.4775,70.4861,52156.0
2015-06-23 10:20:00,81.55,81.71,81.49,81.7,86527.0,70.4775,70.6157,70.4256,70.6071,86527.0
2015-06-23 10:25:00,81.7,81.72,81.66,81.68,79184.0,70.6071,70.6244,70.5725,70.5898,79184.0
2015-06-23 10:30:00,81.69,81.79,81.67,81.77,51712.0,70.5985,70.6849,70.5812,70.6676,51712.0
2015-06-23 10:35:00,81.77,81.83,81.71,81.71,53854.0,70.6676,70.7194,70.6157,70.6157,53854.0
2015-06-23 10:40:00,81.7,81.72,81.63,81.68,48739.0,70.6071,70.6244,70.5466,70.5898,48739.0
2015-06-23 10:45:00,81.68,81.78,81.68,81.74,44053.0,70.5898,70.6762,70.5898,70.6417,44053.0
2015-06-23 10:50:00,81.74,81.75,81.57,81.58,62144.0,70.6417,70.6503,70.4947,70.5034,62144.0
2015-06-23 10:55:00,81.6,81.62,81.57,81.61,25319.0,70.5207,70.538,70.4947,70.5293,25319.0
2015-06-23 11:00:00,81.61,81.62,81.5,81.59,48382.0,70.5293,70.538,70.4343,70.512,48382.0
2015-06-23 11:05:00,81.58,81.61,81.54,81.61,37937.0,70.5034,70.5293,70.4688,70.5293,37937.0
2015-06-23 11:10:00,81.61,81.62,81.53,81.55,40150.0,70.5293,70.538,70.4602,70.4775,40150.0
2015-06-23 11:15:00,81.55,81.6,81.5,81.58,39009.0,70.4775,70.5207,70.4343,70.5034,39009.0
2015-06-23 11:20:00,81.59,81.61,81.5,81.54,65660.0,70.512,70.5293,70.4343,70.4688,65660.0
2015-06-23 11:25:00,81.54,81.55,81.47,81.5,43431.0,70.4688,70.4775,70.4083,70.4343,43431.0
2015-06-23 11:30:00,81.5,81.53,81.46,81.46,40205.0,70.4343,70.4602,70.3997,70.3997,40205.0
2015-06-23 11:35:00,81.47,81.52,81.43,81.44,38488.0,70.4083,70.4515,70.3738,70.3824,38488.0
2015-06-23 11:40:00,81.44,81.46,81.41,81.42,36054.0,70.3824,70.3997,70.3565,70.3651,36054.0
2015-06-23 11:45:00,81.42,81.5,81.42,81.45,46156.0,70.3651,70.4343,70.3651,70.391,46156.0
2015-06-23 11:50:00,81.45,81.46,81.39,81.4,24196.0,70.391,70.3997,70.3392,70.3478,24196.0
2015-06-23 11:55:00,81.4,81.4,81.35,81.4,25387.0,70.3478,70.3478,70.3046,70.3478,25387.0
2015-06-23 12:00:00,81.4,81.4,81.33,81.39,27243.0,70.3478,70.3478,70.2873,70.3392,27243.0
2015-06-23 12:05:00,81.37,81.37,81.3,81.31,18320.0,70.3219,70.3219,70.2614,70.27,18320.0
2015-06-23 12:10:00,81.3,81.36,81.29,81.34,25169.0,70.2614,70.3133,70.2528,70.296,25169.0
2015-06-23 12:15:00,81.33,81.4,81.33,81.4,16794.0,70.2873,70.3478,70.2873,70.3478,16794.0
2015-06-23 12:20:00,81.39,81.4,81.33,81.33,15358.0,70.3392,70.3478,70.2873,70.2873,15358.0
2015-06-23 12:25:00,81.34,81.42,81.33,81.42,33766.0,70.296,70.3651,70.2873,70.3651,33766.0
2015-06-23 12:30:00,81.42,81.42,81.39,81.4,16050.0,70.3651,70.3651,70.3392,70.3478,16050.0
2015-06-23 12:35:00,81.4,81.43,81.38,81.38,28171.0,70.3478,70.3738,70.3305,70.3305,28171.0
2015-06-23 12:40:00,81.38,81.43,81.35,81.39,60515.0,70.3305,70.3738,70.3046,70.3392,60515.0
2015-06-23 12:45:00,81.38,81.39,81.35,81.37,18826.0,70.3305,70.3392,70.3046,70.3219,18826.0
2015-06-23 12:50:00,81.36,81.37,81.3,81.31,23913.0,70.3133,70.3219,70.2614,70.27,23913.0
2015-06-23 12:55:00,81.31,81.33,81.3,81.32,21332.0,70.27,70.2873,70.2614,70.2787,21332.0
2015-06-23 13:00:00,81.33,81.37,81.32,81.33,11315.0,70.2873,70.3219,70.2787,70.2873,11315.0
2015-06-23 13:05:00,81.33,81.33,81.29,81.3,23098.0,70.2873,70.2873,70.2528,70.2614,23098.0
2015-06-23 13:10:00,81.3,81.36,81.29,81.35,40737.0,70.2614,70.3133,70.2528,70.3046,40737.0
2015-06-23 13:15:00,81.34,81.38,81.34,81.37,15242.0,70.296,70.3305,70.296,70.3219,15242.0
2015-06-23 13:20:00,81.37,81.37,81.34,81.35,40401.0,70.3219,70.3219,70.296,70.3046,40401.0
2015-06-23 13:25:00,81.34,81.36,81.33,81.34,19652.0,70.296,70.3133,70.2873,70.296,19652.0
2015-06-23 13:30:00,81.34,81.34,81.31,81.33,20870.0,70.296,70.296,70.27,70.2873,20870.0
2015-06-23 13:35:00,81.32,81.33,81.31,81.32,22287.0,70.2787,70.2873,70.27,70.2787,22287.0
2015-06-23 13:40:00,81.32,81.47,81.31,81.46,180827.0,70.2787,70.4083,70.27,70.3997,180827.0
2015-06-23 13:45:00,81.46,81.48,81.45,81.46,33188.0,70.3997,70.417,70.391,70.3997,33188.0
2015-06-23 13:50:00,81.45,81.46,81.44,81.45,21666.0,70.391,70.3997,70.3824,70.391,21666.0
2015-06-23 13:55:00,81.47,81.49,81.46,81.49,21939.0,70.4083,70.4256,70.3997,70.4256,21939.0
2015-06-23 14:00:00,81.49,81.51,81.49,81.49,26481.0,70.4256,70.4429,70.4256,70.4256,26481.0
2015-06-23 14:05:00,81.49,81.5,81.45,81.47,48598.0,70.4256,70.4343,70.391,70.4083,48598.0
2015-06-23 14:10:00,81.46,81.52,81.46,81.51,51930.0,70.3997,70.4515,70.3997,70.4429,51930.0
2015-06-23 14:15:00,81.51,81.53,81.49,81.53,37903.0,70.4429,70.4602,70.4256,70.4602,37903.0
2015-06-23 14:20:00,81.52,81.53,81.5,81.5,16270.0,70.4515,70.4602,70.4343,70.4343,16270.0
2015-06-23 14:25:00,81.5,81.53,81.49,81.5,28104.0,70.4343,70.4602,70.4256,70.4343,28104.0
2015-06-23 14:30:00,81.5,81.51,81.44,81.51,32295.0,70.4343,70.4429,70.3824,70.4429,32295.0
2015-06-23 14:35:00,81.5,81.58,81.45,81.56,56100.0,70.4343,70.5034,70.391,70.4861,56100.0
2015-06-23 14:40:00,81.57,81.62,81.54,81.56,37993.0,70.4947,70.538,70.4688,70.4861,37993.0
2015-06-23 14:45:00,81.56,81.59,81.53,81.57,51456.0,70.4861,70.512,70.4602,70.4947,51456.0
2015-06-23 14:50:00,81.57,81.58,81.53,81.54,86535.0,70.4947,70.5034,70.4602,70.4688,86535.0
2015-06-23 14:55:00,81.54,81.55,81.48,81.53,134317.0,70.4688,70.4775,70.417,70.4602,134317.0
2015-06-23 15:00:00,81.53,81.53,81.48,81.48,41457.0,70.4602,70.4602,70.417,70.417,41457.0
2015-06-23 15:05:00,81.48,81.52,81.46,81.51,65006.0,70.417,70.4515,70.3997,70.4429,65006.0
2015-06-23 15:10:00,81.52,81.52,81.48,81.5,63192.0,70.4515,70.4515,70.417,70.4343,63192.0
2015-06-23 15:15:00,81.5,81.5,81.45,81.47,59396.0,70.4343,70.4343,70.391,70.4083,59396.0
2015-06-23 15:20:00,81.48,81.52,81.47,81.5,67251.0,70.417,70.4515,70.4083,70.4343,67251.0
2015-06-23 15:25:00,81.49,81.54,81.48,81.54,42650.0,70.4256,70.4688,70.417,70.4688,42650.0
2015-06-23 15:30:00,81.53,81.55,81.48,81.53,44091.0,70.4602,70.4775,70.417,70.4602,44091.0
2015-06-23 15:35:00,81.53,81.56,81.49,81.5,76030.0,70.4602,70.4861,70.4256,70.4343,76030.0
2015-06-23 15:40:00,81.5,81.51,81.46,81.46,70259.0,70.4343,70.4429,70.3997,70.3997,70259.0
2015-06-23 15:45:00,81.46,81.51,81.46,81.46,185381.0,70.3997,70.4429,70.3997,70.3997,185381.0
2015-06-23 15:50:00,81.47,81.5,81.46,81.5,120425.0,70.4083,70.4343,70.3997,70.4343,120425.0
2015-06-23 15:55:00,81.49,81.5,81.34,81.37,587060.0,70.4256,70.4343,70.296,70.3219,587060.0
2015-06-24 09:30:00,80.94,81.36,80.84,81.27,177872.0,69.9503,70.3133,69.8639,70.2355,177872.0
2015-06-24 09:35:00,81.27,81.27,81.04,81.04,109024.0,70.2355,70.2355,70.0367,70.0367,109024.0
2015-06-24 09:40:00,81.07,81.29,80.92,81.25,127431.0,70.0626,70.2528,69.933,70.2182,127431.0
2015-06-24 09:45:00,81.26,81.26,81.04,81.06,184251.0,70.2268,70.2268,70.0367,70.054,184251.0
2015-06-24 09:50:00,81.06,81.06,80.92,81.01,80800.0,70.054,70.054,69.933,70.0108,80800.0
2015-06-24 09:55:00,81.01,81.08,80.98,81.08,64486.0,70.0108,70.0713,69.9849,70.0713,64486.0
2015-06-24 10:00:00,81.09,81.2,81.02,81.2,55116.0,70.0799,70.175,70.0194,70.175,55116.0
2015-06-24 10:05:00,81.19,81.2,81.04,81.1,59796.0,70.1663,70.175,70.0367,70.0886,59796.0
2015-06-24 10:10:00,81.1,81.13,81.05,81.12,41955.0,70.0886,70.1145,70.0453,70.1058,41955.0
2015-06-24 10:15:00,81.12,81.12,81.06,81.1,41527.0,70.1058,70.1058,70.054,70.0886,41527.0
2015-06-24 10:20:00,81.1,81.11,81.06,81.07,33162.0,70.0886,70.0972,70.054,70.0626,33162.0
2015-06-24 10:25:00,81.08,81.24,81.04,81.23,98916.0,70.0713,70.2096,70.0367,70.2009,98916.0
2015-06-24 10:30:00,81.23,81.31,81.19,81.19,54317.0,70.2009,70.27,70.1663,70.1663,54317.0
2015-06-24 10:35:00,81.2,81.21,81.15,81.15,49647.0,70.175,70.1836,70.1318,70.1318,49647.0
2015-06-24 10:40:00,81.16,81.2,81.11,81.15,51306.0,70.1404,70.175,70.0972,70.1318,51306.0
2015-06-24 10:45:00,81.15,81.18,81.13,81.14,61553.0,70.1318,70.1577,70.1145,70.1231,61553.0
2015-06-24 10:50:00,81.14,81.2,81.14,81.15,34829.0,70.1231,70.175,70.1231,70.1318,34829.0
2015-06-24 10:55:00,81.14,81.19,81.13,81.19,50966.0,70.1231,70.1663,70.1145,70.1663,50966.0
2015-06-24 11:00:00,81.19,81.19,81.09,81.12,53394.0,70.1663,70.1663,70.0799,70.1058,53394.0
2015-06-24 11:05:00,81.12,81.14,81.09,81.12,39738.0,70.1058,70.1231,70.0799,70.1058,39738.0
2015-06-24 11:10:00,81.12,81.12,81.02,81.09,84885.0,70.1058,70.1058,70.0194,70.0799,84885.0
2015-06-24 11:15:00,81.09,81.14,81.04,81.14,44653.0,70.0799,70.1231,70.0367,70.1231,44653.0
2015-06-24 11:20:00,81.14,81.16,81.1,81.15,36968.0,70.1231,70.1404,70.0886,70.1318,36968.0
2015-06-24 11:25:00,81.16,81.16,81.11,81.15,26681.0,70.1404,70.1404,70.0972,70.1318,26681.0
2015-06-24 11:30:00,81.14,81.15,81.11,81.11,33342.0,70.1231,70.1318,70.0972,70.0972,33342.0
2015-06-24 11:35:00,81.11,81.16,81.1,81.1,47853.0,70.0972,70.1404,70.0886,70.0886,47853.0
2015-06-24 11:40:00,81.1,81.19,81.07,81.16,118609.0,70.0886,70.1663,70.0626,70.1404,118609.0
2015-06-24 11:45:00,81.16,81.21,81.15,81.16,52228.0,70.1404,70.1836,70.1318,70.1404,52228.0
2015-06-24 11:50:00,81.17,81.26,81.17,81.24,68662.0,70.1491,70.2268,70.1491,70.2096,68662.0
2015-06-24 11:55:00,81.23,81.28,81.23,81.24,80534.0,70.2009,70.2441,70.2009,70.2096,80534.0
2015-06-24 12:00:00,81.24,81.24,81.11,81.11,68905.0,70.2096,70.2096,70.0972,70.0972,68905.0
2015-06-24 12:05:00,81.11,81.22,81.1,81.18,66867.0,70.0972,70.1923,70.0886,70.1577,66867.0
2015-06-24 12:10:00,81.18,81.24,81.1,81.2,66690.0,70.1577,70.2096,70.0886,70.175,66690.0
2015-06-24 12:15:00,81.2,81.21,81.15,81.2,24412.0,70.175,70.1836,70.1318,70.175,24412.0
2015-06-24 12:20:00,81.2,81.2,81.1,81.15,29402.0,70.175,70.175,70.0886,70.1318,29402.0
2015-06-24 12:25:00,81.15,81.17,81.11,81.13,65202.0,70.1318,70.1491,70.0972,70.1145,65202.0
2015-06-24 12:30:00,81.13,81.13,81.07,81.08,24919.0,70.1145,70.1145,70.0626,70.0713,24919.0
2015-06-24 12:35:00,81.08,81.13,81.04,81.07,36421.0,70.0713,70.1145,70.0367,70.0626,36421.0
2015-06-24 12:40:00,81.07,81.07,81.03,81.04,43072.0,70.0626,70.0626,70.0281,70.0367,43072.0
2015-06-24 12:45:00,81.03,81.05,80.99,81.02,38022.0,70.0281,70.0453,69.9935,70.0194,38022.0
2015-06-24 12:50:00,81.03,81.04,80.94,80.98,31575.0,70.0281,70.0367,69.9503,69.9849,31575.0
2015-06-24 12:55:00,80.98,80.98,80.91,80.92,46486.0,69.9849,69.9849,69.9244,69.933,46486.0
2015-06-24 13:00:00,80.92,80.92,80.89,80.9,59747.0,69.933,69.933,69.9071,69.9157,59747.0
2015-06-24 13:05:00,80.9,80.97,80.89,80.96,106354.0,69.9157,69.9762,69.9071,69.9676,106354.0
2015-06-24 13:10:00,80.96,81.0,80.93,80.95,32296.0,69.9676,70.0021,69.9416,69.9589,32296.0
2015-06-24 13:15:00,80.94,80.94,80.89,80.92,21843.0,69.9503,69.9503,69.9071,69.933,21843.0
2015-06-24 13:20:00,80.92,80.94,80.82,80.82,43768.0,69.933,69.9503,69.8466,69.8466,43768.0
2015-06-24 13:25:00,80.81,80.84,80.77,80.79,39057.0,69.8379,69.8639,69.8034,69.8207,39057.0
2015-06-24 13:30:00,80.79,80.87,80.76,80.86,46075.0,69.8207,69.8898,69.7947,69.8811,46075.0
2015-06-24 13:35:00,80.86,80.88,80.84,80.85,39191.0,69.8811,69.8984,69.8639,69.8725,39191.0
2015-06-24 13:40:00,80.85,80.87,80.81,80.84,43420.0,69.8725,69.8898,69.8379,69.8639,43420.0
2015-06-24 13:45:00,80.83,80.88,80.83,80.84,27821.0,69.8552,69.8984,69.8552,69.8639,27821.0
2015-06-24 13:50:00,80.84,80.88,80.84,80.84,32377.0,69.8639,69.8984,69.8639,69.8639,32377.0
2015-06-24 13:55:00,80.84,80.93,80.84,80.93,16515.0,69.8639,69.9416,69.8639,69.9416,16515.0
2015-06-24 14:00:00,80.92,80.99,80.91,80.93,73796.0,69.933,69.9935,69.9244,69.9416,73796.0
2015-06-24 14:05:00,80.92,80.95,80.88,80.93,20213.0,69.933,69.9589,69.8984,69.9416,20213.0
2015-06-24 14:10:00,80.92,80.95,80.88,80.9,24393.0,69.933,69.9589,69.8984,69.9157,24393.0
2015-06-24 14:15:00,80.88,80.9,80.84,80.85,34998.0,69.8984,69.9157,69.8639,69.8725,34998.0
2015-06-24 14:20:00,80.85,80.86,80.81,80.85,30625.0,69.8725,69.8811,69.8379,69.8725,30625.0
2015-06-24 14:25:00,80.85,80.9,80.83,80.87,27591.0,69.8725,69.9157,69.8552,69.8898,27591.0
2015-06-24 14:30:00,80.87,80.92,80.85,80.88,33382.0,69.8898,69.933,69.8725,69.8984,33382.0
2015-06-24 14:35:00,80.87,80.97,80.84,80.92,50359.0,69.8898,69.9762,69.8639,69.933,50359.0
2015-06-24 14:40:00,80.92,80.94,80.88,80.88,24651.0,69.933,69.9503,69.8984,69.8984,24651.0
2015-06-24 14:45:00,80.89,80.92,80.88,80.92,25409.0,69.9071,69.933,69.8984,69.933,25409.0
2015-06-24 14:50:00,80.92,81.0,80.91,80.97,47939.0,69.933,70.0021,69.9244,69.9762,47939.0
2015-06-24 14:55:00,80.96,81.0,80.96,80.98,49447.0,69.9676,70.0021,69.9676,69.9849,49447.0
2015-06-24 15:00:00,80.98,80.99,80.96,80.97,48691.0,69.9849,69.9935,69.9676,69.9762,48691.0
2015-06-24 15:05:00,80.97,80.97,80.91,80.94,71057.0,69.9762,69.9762,69.9244,69.9503,71057.0
2015-06-24 15:10:00,80.93,80.97,80.92,80.97,57831.0,69.9416,69.9762,69.933,69.9762,57831.0
2015-06-24 15:15:00,80.97,81.0,80.97,80.99,54043.0,69.9762,70.0021,69.9762,69.9935,54043.0
2015-06-24 15:20:00,80.98,81.0,80.94,80.98,41405.0,69.9849,70.0021,69.9503,69.9849,41405.0
2015-06-24 15:25:00,80.98,81.0,80.97,80.98,56110.0,69.9849,70.0021,69.9762,69.9849,56110.0
2015-06-24 15:30:00,80.98,81.0,80.96,80.99,51829.0,69.9849,70.0021,69.9676,69.9935,51829.0
2015-06-24 15:35:00,80.99,81.0,80.93,80.95,76797.0,69.9935,70.0021,69.9416,69.9589,76797.0
2015-06-24 15:40:00,80.96,80.99,80.92,80.99,54783.0,69.9676,69.9935,69.933,69.9935,54783.0
2015-06-24 15:45:00,80.98,80.99,80.92,80.92,62185.0,69.9849,69.9935,69.933,69.933,62185.0
2015-06-24 15:50:00,80.92,80.98,80.88,80.96,116008.0,69.933,69.9849,69.8984,69.9676,116008.0
2015-06-24 15:55:00,80.96,80.96,80.74,80.75,547981.0,69.9676,69.9676,69.7774,69.7861,547981.0
2015-06-25 09:30:00,80.99,81.0,80.92,80.97,130506.0,69.9935,70.0021,69.933,69.9762,130506.0
2015-06-25 09:35:00,80.98,80.98,80.54,80.67,104072.0,69.9849,69.9849,69.6046,69.7169,104072.0
2015-06-25 09:40:00,80.67,80.71,80.42,80.47,123600.0,69.7169,69.7515,69.5009,69.5441,123600.0
2015-06-25 09:45:00,80.46,80.58,80.44,80.55,39198.0,69.5355,69.6392,69.5182,69.6132,39198.0
2015-06-25 09:50:00,80.56,80.69,80.51,80.6,91415.0,69.6219,69.7342,69.5787,69.6564,91415.0
2015-06-25 09:55:00,80.59,80.61,80.49,80.59,41139.0,69.6478,69.6651,69.5614,69.6478,41139.0
2015-06-25 10:00:00,80.6,80.61,80.52,80.52,73336.0,69.6564,69.6651,69.5873,69.5873,73336.0
2015-06-25 10:05:00,80.51,80.55,80.48,80.5,59577.0,69.5787,69.6132,69.5527,69.57,59577.0
2015-06-25 10:10:00,80.5,80.63,80.5,80.62,63401.0,69.57,69.6824,69.57,69.6737,63401.0
2015-06-25 10:15:00,80.62,80.72,80.52,80.66,53386.0,69.6737,69.7602,69.5873,69.7083,53386.0
2015-06-25 10:20:00,80.66,80.68,80.5,80.51,82269.0,69.7083,69.7256,69.57,69.5787,82269.0
2015-06-25 10:25:00,80.51,80.56,80.48,80.48,122522.0,69.5787,69.6219,69.5527,69.5527,122522.0
2015-06-25 10:30:00,80.48,80.49,80.39,80.4,52012.0,69.5527,69.5614,69.475,69.4836,52012.0
2015-06-25 10:35:00,80.41,80.42,80.36,80.39,57331.0,69.4922,69.5009,69.449,69.475,57331.0
2015-06-25 10:40:00,80.4,80.43,80.34,80.37,44133.0,69.4836,69.5095,69.4318,69.4577,44133.0
2015-06-25 10:45:00,80.36,80.4,80.34,80.36,43822.0,69.449,69.4836,69.4318,69.449,43822.0
2015-06-25 10:50:00,80.35,80.42,80.35,80.41,41310.0,69.4404,69.5009,69.4404,69.4922,41310.0
2015-06-25 10:55:00,80.41,80.48,80.4,80.44,99261.0,69.4922,69.5527,69.4836,69.5182,99261.0
2015-06-25 11:00:00,80.44,80.52,80.41,80.48,54643.0,69.5182,69.5873,69.4922,69.5527,54643.0
2015-06-25 11:05:00,80.48,80.48,80.4,80.4,40133.0,69.5527,69.5527,69.4836,69.4836,40133.0
2015-06-25 11:10:00,80.4,80.49,80.37,80.38,121256.0,69.4836,69.5614,69.4577,69.4663,121256.0
2015-06-25 11:15:00,80.38,80.38,80.31,80.36,56000.0,69.4663,69.4663,69.4058,69.449,56000.0
2015-06-25 11:20:00,80.36,80.36,80.24,80.24,51171.0,69.449,69.449,69.3453,69.3453,51171.0
2015-06-25 11:25:00,80.24,80.24,80.19,80.2,28621.0,69.3453,69.3453,69.3021,69.3108,28621.0
2015-06-25 11:30:00,80.2,80.29,80.2,80.22,40526.0,69.3108,69.3885,69.3108,69.328,40526.0
2015-06-25 11:35:00,80.22,80.26,80.19,80.21,31287.0,69.328,69.3626,69.3021,69.3194,31287.0
2015-06-25 11:40:00,80.2,80.22,80.17,80.2,25543.0,69.3108,69.328,69.2848,69.3108,25543.0
2015-06-25 11:45:00,80.2,80.23,80.18,80.18,24722.0,69.3108,69.3367,69.2935,69.2935,24722.0
2015-06-25 11:50:00,80.18,80.26,80.16,80.24,30647.0,69.2935,69.3626,69.2762,69.3453,30647.0
2015-06-25 11:55:00,80.25,80.32,80.22,80.26,30120.0,69.354,69.4145,69.328,69.3626,30120.0
2015-06-25 12:00:00,80.26,80.26,80.15,80.17,36312.0,69.3626,69.3626,69.2675,69.2848,36312.0
2015-06-25 12:05:00,80.17,80.19,80.17,80.18,22286.0,69.2848,69.3021,69.2848,69.2935,22286.0
2015-06-25 12:10:00,80.17,80.18,80.09,80.14,78071.0,69.2848,69.2935,69.2157,69.2589,78071.0
2015-06-25 12:15:00,80.14,80.21,80.13,80.16,22884.0,69.2589,69.3194,69.2503,69.2762,22884.0
2015-06-25 12:20:00,80.17,80.19,80.15,80.15,15245.0,69.2848,69.3021,69.2675,69.2675,15245.0
2015-06-25 12:25:00,80.14,80.15,80.11,80.12,23708.0,69.2589,69.2675,69.233,69.2416,23708.0
2015-06-25 12:30:00,80.12,80.12,80.08,80.09,37475.0,69.2416,69.2416,69.2071,69.2157,37475.0
2015-06-25 12:35:00,80.09,80.09,80.05,80.06,50845.0,69.2157,69.2157,69.1811,69.1898,50845.0
2015-06-25 12:40:00,80.06,80.06,80.01,80.03,23499.0,69.1898,69.1898,69.1466,69.1638,23499.0
2015-06-25 12:45:00,80.04,80.08,80.03,80.07,30797.0,69.1725,69.2071,69.1638,69.1984,30797.0
2015-06-25 12:50:00,80.07,80.09,80.03,80.09,94086.0,69.1984,69.2157,69.1638,69.2157,94086.0
2015-06-25 12:55:00,80.09,80.15,80.08,80.08,38858.0,69.2157,69.2675,69.2071,69.2071,38858.0
2015-06-25 13:00:00,80.09,80.1,80.03,80.07,30514.0,69.2157,69.2243,69.1638,69.1984,30514.0
2015-06-25 13:05:00,80.06,80.1,80.06,80.07,40675.0,69.1898,69.2243,69.1898,69.1984,40675.0
2015-06-25 13:10:00,80.07,80.14,80.07,80.09,27011.0,69.1984,69.2589,69.1984,69.2157,27011.0
2015-06-25 13:15:00,80.1,80.13,80.09,80.1,23697.0,69.2243,69.2503,69.2157,69.2243,23697.0
2015-06-25 13:20:00,80.1,80.1,80.03,80.06,46306.0,69.2243,69.2243,69.1638,69.1898,46306.0
2015-06-25 13:25:00,80.06,80.12,80.05,80.11,66001.0,69.1898,69.2416,69.1811,69.233,66001.0
2015-06-25 13:30:00,80.11,80.11,80.04,80.06,26056.0,69.233,69.233,69.1725,69.1898,26056.0
2015-06-25 13:35:00,80.05,80.09,80.05,80.07,24748.0,69.1811,69.2157,69.1811,69.1984,24748.0
2015-06-25 13:40:00,80.08,80.1,80.01,80.03,39135.0,69.2071,69.2243,69.1466,69.1638,39135.0
2015-06-25 13:45:00,80.03,80.08,80.03,80.08,33897.0,69.1638,69.2071,69.1638,69.2071,33897.0
2015-06-25 13:50:00,80.08,80.08,80.01,80.01,25831.0,69.2071,69.2071,69.1466,69.1466,25831.0
2015-06-25 13:55:00,80.01,80.06,80.0,80.05,30686.0,69.1466,69.1898,69.1379,69.1811,30686.0
2015-06-25 14:00:00,80.06,80.06,80.0,80.01,37042.0,69.1898,69.1898,69.1379,69.1466,37042.0
2015-06-25 14:05:00,80.01,80.02,79.99,80.02,82936.0,69.1466,69.1552,69.1293,69.1552,82936.0
2015-06-25 14:10:00,80.01,80.02,79.97,79.99,82518.0,69.1466,69.1552,69.112,69.1293,82518.0
2015-06-25 14:15:00,79.98,80.02,79.96,80.01,37645.0,69.1206,69.1552,69.1033,69.1466,37645.0
2015-06-25 14:20:00,80.01,80.04,79.94,79.98,94025.0,69.1466,69.1725,69.0861,69.1206,94025.0
2015-06-25 14:25:00,79.98,79.99,79.9,79.97,75270.0,69.1206,69.1293,69.0515,69.112,75270.0
2015-06-25 14:30:00,79.97,79.99,79.95,79.98,50181.0,69.112,69.1293,69.0947,69.1206,50181.0
2015-06-25 14:35:00,79.97,80.04,79.96,80.02,40358.0,69.112,69.1725,69.1033,69.1552,40358.0
2015-06-25 14:40:00,80.02,80.03,79.99,80.01,39084.0,69.1552,69.1638,69.1293,69.1466,39084.0
2015-06-25 14:45:00,80.0,80.02,79.98,80.01,55258.0,69.1379,69.1552,69.1206,69.1466,55258.0
2015-06-25 14:50:00,80.01,80.02,79.97,79.99,69317.0,69.1466,69.1552,69.112,69.1293,69317.0
2015-06-25 14:55:00,79.99,80.08,79.99,80.07,65786.0,69.1293,69.2071,69.1293,69.1984,65786.0
2015-06-25 15:00:00,80.07,80.09,80.01,80.08,75181.0,69.1984,69.2157,69.1466,69.2071,75181.0
2015-06-25 15:05:00,80.09,80.14,80.08,80.12,47199.0,69.2157,69.2589,69.2071,69.2416,47199.0
2015-06-25 15:10:00,80.12,80.12,80.07,80.1,48329.0,69.2416,69.2416,69.1984,69.2243,48329.0
2015-06-25 15:15:00,80.1,80.12,80.04,80.05,43540.0,69.2243,69.2416,69.1725,69.1811,43540.0
2015-06-25 15:20:00,80.05,80.1,80.04,80.1,52218.0,69.1811,69.2243,69.1725,69.2243,52218.0
2015-06-25 15:25:00,80.1,80.14,80.09,80.12,60812.0,69.2243,69.2589,69.2157,69.2416,60812.0
2015-06-25 15:30:00,80.12,80.13,80.03,80.03,81885.0,69.2416,69.2503,69.1638,69.1638,81885.0
2015-06-25 15:35:00,80.04,80.09,80.03,80.06,46647.0,69.1725,69.2157,69.1638,69.1898,46647.0
2015-06-25 15:40:00,80.06,80.07,80.02,80.06,79863.0,69.1898,69.1984,69.1552,69.1898,79863.0
2015-06-25 15:45:00,80.06,80.12,80.06,80.09,166997.0,69.1898,69.2416,69.1898,69.2157,166997.0
2015-06-25 15:50:00,80.09,80.13,80.08,80.12,129828.0,69.2157,69.2503,69.2071,69.2416,129828.0
2015-06-25 15:55:00,80.13,80.13,79.89,79.9,720878.0,69.2503,69.2503,69.0429,69.0515,720878.0
2015-06-26 09:30:00,80.17,80.26,79.83,79.88,111427.0,69.2848,69.3626,68.991,69.0342,111427.0
2015-06-26 09:35:00,79.88,80.14,79.85,80.04,49831.0,69.0342,69.2589,69.0083,69.1725,49831.0
2015-06-26 09:40:00,80.02,80.06,79.91,80.01,121015.0,69.1552,69.1898,69.0601,69.1466,121015.0
2015-06-26 09:45:00,80.03,80.07,79.96,80.0,155163.0,69.1638,69.1984,69.1033,69.1379,155163.0
2015-06-26 09:50:00,80.01,80.07,79.94,80.02,22401.0,69.1466,69.1984,69.0861,69.1552,22401.0
2015-06-26 09:55:00,80.01,80.1,79.99,80.05,137157.0,69.1466,69.2243,69.1293,69.1811,137157.0
2015-06-26 10:00:00,80.07,80.1,79.99,80.02,160233.0,69.1984,69.2243,69.1293,69.1552,160233.0
2015-06-26 10:05:00,80.01,80.19,80.0,80.19,72260.0,69.1466,69.3021,69.1379,69.3021,72260.0
2015-06-26 10:10:00,80.2,80.23,80.17,80.22,27662.0,69.3108,69.3367,69.2848,69.328,27662.0
2015-06-26 10:15:00,80.22,80.3,80.22,80.24,31028.0,69.328,69.3972,69.328,69.3453,31028.0
2015-06-26 10:20:00,80.27,80.27,80.17,80.26,37830.0,69.3713,69.3713,69.2848,69.3626,37830.0
2015-06-26 10:25:00,80.25,80.41,80.25,80.41,30271.0,69.354,69.4922,69.354,69.4922,30271.0
2015-06-26 10:30:00,80.43,80.44,80.33,80.35,25037.0,69.5095,69.5182,69.4231,69.4404,25037.0
2015-06-26 10:35:00,80.36,80.43,80.36,80.36,40582.0,69.449,69.5095,69.449,69.449,40582.0
2015-06-26 10:40:00,80.37,80.43,80.36,80.39,72987.0,69.4577,69.5095,69.449,69.475,72987.0
2015-06-26 10:45:00,80.39,80.4,80.36,80.37,27012.0,69.475,69.4836,69.449,69.4577,27012.0
2015-06-26 10:50:00,80.37,80.39,80.33,80.35,43695.0,69.4577,69.475,69.4231,69.4404,43695.0
2015-06-26 10:55:00,80.34,80.35,80.27,80.3,30060.0,69.4318,69.4404,69.3713,69.3972,30060.0
2015-06-26 11:00:00,80.31,80.37,80.29,80.34,31237.0,69.4058,69.4577,69.3885,69.4318,31237.0
2015-06-26 11:05:00,80.35,80.43,80.33,80.43,39281.0,69.4404,69.5095,69.4231,69.5095,39281.0
2015-06-26 11:10:00,80.42,80.45,80.38,80.38,44588.0,69.5009,69.5268,69.4663,69.4663,44588.0
2015-06-26 11:15:00,80.38,80.39,80.28,80.29,82468.0,69.4663,69.475,69.3799,69.3885,82468.0
2015-06-26 11:20:00,80.29,80.35,80.27,80.27,48888.0,69.3885,69.4404,69.3713,69.3713,48888.0
2015-06-26 11:25:00,80.28,80.34,80.28,80.34,23258.0,69.3799,69.4318,69.3799,69.4318,23258.0
2015-06-26 11:30:00,80.34,80.36,80.27,80.31,49265.0,69.4318,69.449,69.3713,69.4058,49265.0
2015-06-26 11:35:00,80.29,80.34,80.28,80.34,25653.0,69.3885,69.4318,69.3799,69.4318,25653.0
2015-06-26 11:40:00,80.33,80.34,80.27,80.3,45110.0,69.4231,69.4318,69.3713,69.3972,45110.0
2015-06-26 11:45:00,80.29,80.29,80.25,80.25,22341.0,69.3885,69.3885,69.354,69.354,22341.0
2015-06-26 11:50:00,80.26,80.27,80.19,80.2,35914.0,69.3626,69.3713,69.3021,69.3108,35914.0
2015-06-26 11:55:00,80.2,80.23,80.18,80.21,49307.0,69.3108,69.3367,69.2935,69.3194,49307.0
2015-06-26 12:00:00,80.21,80.24,80.18,80.21,48969.0,69.3194,69.3453,69.2935,69.3194,48969.0
2015-06-26 12:05:00,80.22,80.29,80.21,80.29,53858.0,69.328,69.3885,69.3194,69.3885,53858.0
2015-06-26 12:10:00,80.28,80.31,80.27,80.31,75489.0,69.3799,69.4058,69.3713,69.4058,75489.0
2015-06-26 12:15:00,80.31,80.35,80.28,80.34,90569.0,69.4058,69.4404,69.3799,69.4318,90569.0
2015-06-26 12:20:00,80.35,80.35,80.29,80.3,36193.0,69.4404,69.4404,69.3885,69.3972,36193.0
2015-06-26 12:25:00,80.3,80.33,80.29,80.31,64721.0,69.3972,69.4231,69.3885,69.4058,64721.0
2015-06-26 12:30:00,80.31,80.32,80.27,80.3,110039.0,69.4058,69.4145,69.3713,69.3972,110039.0
2015-06-26 12:35:00,80.3,80.31,80.29,80.3,63194.0,69.3972,69.4058,69.3885,69.3972,63194.0
2015-06-26 12:40:00,80.3,80.32,80.27,80.29,96424.0,69.3972,69.4145,69.3713,69.3885,96424.0
2015-06-26 12:45:00,80.29,80.3,80.22,80.23,93090.0,69.3885,69.3972,69.328,69.3367,93090.0
2015-06-26 12:50:00,80.22,80.23,80.13,80.13,48103.0,69.328,69.3367,69.2503,69.2503,48103.0
2015-06-26 12:55:00,80.12,80.14,80.08,80.11,82057.0,69.2416,69.2589,69.2071,69.233,82057.0
2015-06-26 13:00:00,80.11,80.15,80.05,80.12,87283.0,69.233,69.2675,69.1811,69.2416,87283.0
2015-06-26 13:05:00,80.12,80.14,80.1,80.12,42764.0,69.2416,69.2589,69.2243,69.2416,42764.0
2015-06-26 13:10:00,80.12,80.12,80.04,80.05,24964.0,69.2416,69.2416,69.1725,69.1811,24964.0
2015-06-26 13:15:00,80.05,80.07,80.01,80.02,52228.0,69.1811,69.1984,69.1466,69.1552,52228.0
2015-06-26 13:20:00,80.02,80.02,79.98,80.0,51338.0,69.1552,69.1552,69.1206,69.1379,51338.0
2015-06-26 13:25:00,80.0,80.03,79.99,80.02,33299.0,69.1379,69.1638,69.1293,69.1552,33299.0
2015-06-26 13:30:00,80.02,80.03,80.0,80.02,32334.0,69.1552,69.1638,69.1379,69.1552,32334.0
2015-06-26 13:35:00,80.02,80.03,79.99,80.0,48163.0,69.1552,69.1638,69.1293,69.1379,48163.0
2015-06-26 13:40:00,79.99,80.1,79.99,80.07,44260.0,69.1293,69.2243,69.1293,69.1984,44260.0
2015-06-26 13:45:00,80.06,80.08,80.02,80.05,21951.0,69.1898,69.2071,69.1552,69.1811,21951.0
2015-06-26 13:50:00,80.05,80.06,80.02,80.03,26143.0,69.1811,69.1898,69.1552,69.1638,26143.0
2015-06-26 13:55:00,80.03,80.07,80.01,80.01,34012.0,69.1638,69.1984,69.1466,69.1466,34012.0
2015-06-26 14:00:00,80.02,80.06,80.01,80.06,30715.0,69.1552,69.1898,69.1466,69.1898,30715.0
2015-06-26 14:05:00,80.06,80.09,80.03,80.08,35226.0,69.1898,69.2157,69.1638,69.2071,35226.0
2015-06-26 14:10:00,80.07,80.08,80.04,80.07,30306.0,69.1984,69.2071,69.1725,69.1984,30306.0
2015-06-26 14:15:00,80.08,80.09,80.03,80.04,34160.0,69.2071,69.2157,69.1638,69.1725,34160.0
2015-06-26 14:20:00,80.05,80.11,80.03,80.1,36757.0,69.1811,69.233,69.1638,69.2243,36757.0
2015-06-26 14:25:00,80.09,80.13,80.08,80.13,17644.0,69.2157,69.2503,69.2071,69.2503,17644.0
2015-06-26 14:30:00,80.12,80.19,80.1,80.16,28418.0,69.2416,69.3021,69.2243,69.2762,28418.0
2015-06-26 14:35:00,80.16,80.17,80.13,80.17,22818.0,69.2762,69.2848,69.2503,69.2848,22818.0
2015-06-26 14:40:00,80.17,80.19,80.12,80.14,25501.0,69.2848,69.3021,69.2416,69.2589,25501.0
2015-06-26 14:45:00,80.14,80.17,80.11,80.16,29844.0,69.2589,69.2848,69.233,69.2762,29844.0
2015-06-26 14:50:00,80.17,80.21,80.17,80.19,68852.0,69.2848,69.3194,69.2848,69.3021,68852.0
2015-06-26 14:55:00,80.18,80.21,80.16,80.18,53876.0,69.2935,69.3194,69.2762,69.2935,53876.0
2015-06-26 15:00:00,80.18,80.26,80.15,80.26,77909.0,69.2935,69.3626,69.2675,69.3626,77909.0
2015-06-26 15:05:00,80.27,80.31,80.24,80.31,105298.0,69.3713,69.4058,69.3453,69.4058,105298.0
2015-06-26 15:10:00,80.3,80.34,80.27,80.28,46091.0,69.3972,69.4318,69.3713,69.3799,46091.0
2015-06-26 15:15:00,80.27,80.34,80.26,80.33,37393.0,69.3713,69.4318,69.3626,69.4231,37393.0
2015-06-26 15:20:00,80.32,80.34,80.25,80.27,38521.0,69.4145,69.4318,69.354,69.3713,38521.0
2015-06-26 15:25:00,80.27,80.32,80.27,80.31,61722.0,69.3713,69.4145,69.3713,69.4058,61722.0
2015-06-26 15:30:00,80.31,80.37,80.31,80.34,59904.0,69.4058,69.4577,69.4058,69.4318,59904.0
2015-06-26 15:35:00,80.35,80.35,80.22,80.23,51397.0,69.4404,69.4404,69.328,69.3367,51397.0
2015-06-26 15:40:00,80.22,80.26,80.2,80.25,58971.0,69.328,69.3626,69.3108,69.354,58971.0
2015-06-26 15:45:00,80.25,80.26,80.05,80.07,203398.0,69.354,69.3626,69.1811,69.1984,203398.0
2015-06-26 15:50:00,80.06,80.12,80.02,80.07,235780.0,69.1898,69.2416,69.1552,69.1984,235780.0
2015-06-26 15:55:00,80.05,80.08,79.87,79.87,1109452.0,69.1811,69.2071,69.0256,69.0256,1109452.0
2015-06-29 09:30:00,79.22,79.35,79.14,79.24,192476.0,68.4638,68.5762,68.3947,68.4811,192476.0
2015-06-29 09:35:00,79.25,79.28,79.02,79.06,152289.0,68.4897,68.5157,68.291,68.3255,152289.0
2015-06-29 09:40:00,79.09,79.21,78.97,79.08,160546.0,68.3515,68.4552,68.2478,68.3428,160546.0
2015-06-29 09:45:00,79.08,79.14,78.99,79.09,187402.0,68.3428,68.3947,68.265,68.3515,187402.0
2015-06-29 09:50:00,79.08,79.12,79.0,79.08,225259.0,68.3428,68.3774,68.2737,68.3428,225259.0
2015-06-29 09:55:00,79.07,79.07,78.8,78.9,77930.0,68.3342,68.3342,68.1008,68.1873,77930.0
2015-06-29 10:00:00,78.89,78.89,78.79,78.85,151099.0,68.1786,68.1786,68.0922,68.1441,151099.0
2015-06-29 10:05:00,78.86,79.02,78.86,78.9,201120.0,68.1527,68.291,68.1527,68.1873,201120.0
2015-06-29 10:10:00,78.9,78.95,78.79,78.9,125724.0,68.1873,68.2305,68.0922,68.1873,125724.0
2015-06-29 10:15:00,78.89,79.01,78.86,78.88,90457.0,68.1786,68.2823,68.1527,68.17,90457.0
2015-06-29 10:20:00,78.88,78.92,78.8,78.91,115244.0,68.17,68.2046,68.1008,68.1959,115244.0
2015-06-29 10:25:00,78.9,78.91,78.81,78.88,63909.0,68.1873,68.1959,68.1095,68.17,63909.0
2015-06-29 10:30:00,78.88,78.92,78.82,78.88,105790.0,68.17,68.2046,68.1181,68.17,105790.0
2015-06-29 10:35:00,78.88,78.99,78.87,78.98,117179.0,68.17,68.265,68.1613,68.2564,117179.0
2015-06-29 10:40:00,78.98,79.03,78.9,78.99,97520.0,68.2564,68.2996,68.1873,68.265,97520.0
2015-06-29 10:45:00,78.99,79.08,78.95,78.99,77066.0,68.265,68.3428,68.2305,68.265,77066.0
2015-06-29 10:50:00,78.99,79.04,78.97,78.99,90157.0,68.265,68.3083,68.2478,68.265,90157.0
2015-06-29 10:55:00,78.99,78.99,78.79,78.85,126679.0,68.265,68.265,68.0922,68.1441,126679.0
2015-06-29 11:00:00,78.84,78.88,78.78,78.78,70734.0,68.1354,68.17,68.0836,68.0836,70734.0
2015-06-29 11:05:00,78.78,78.79,78.71,78.73,76791.0,68.0836,68.0922,68.0231,68.0404,76791.0
2015-06-29 11:10:00,78.73,78.78,78.66,78.69,88402.0,68.0404,68.0836,67.9799,68.0058,88402.0
2015-06-29 11:15:00,78.69,78.71,78.63,78.64,83898.0,68.0058,68.0231,67.9539,67.9626,83898.0
2015-06-29 11:20:00,78.64,78.73,78.62,78.71,66919.0,67.9626,68.0404,67.9453,68.0231,66919.0
2015-06-29 11:25:00,78.7,78.73,78.66,78.72,39063.0,68.0144,68.0404,67.9799,68.0317,39063.0
2015-06-29 11:30:00,78.73,78.74,78.66,78.68,69627.0,68.0404,68.049,67.9799,67.9971,69627.0
2015-06-29 11:35:00,78.68,78.71,78.54,78.55,57533.0,67.9971,68.0231,67.8761,67.8848,57533.0
2015-06-29 11:40:00,78.55,78.57,78.51,78.56,37844.0,67.8848,67.9021,67.8502,67.8934,37844.0
2015-06-29 11:45:00,78.55,78.63,78.52,78.6,52890.0,67.8848,67.9539,67.8589,67.928,52890.0
2015-06-29 11:50:00,78.61,78.61,78.53,78.59,34451.0,67.9366,67.9366,67.8675,67.9194,34451.0
2015-06-29 11:55:00,78.59,78.63,78.58,78.61,32967.0,67.9194,67.9539,67.9107,67.9366,32967.0
2015-06-29 12:00:00,78.61,78.61,78.54,78.57,54357.0,67.9366,67.9366,67.8761,67.9021,54357.0
2015-06-29 12:05:00,78.57,78.68,78.57,78.63,65166.0,67.9021,67.9971,67.9021,67.9539,65166.0
2015-06-29 12:10:00,78.62,78.63,78.55,78.58,44421.0,67.9453,67.9539,67.8848,67.9107,44421.0
2015-06-29 12:15:00,78.58,78.58,78.49,78.52,55325.0,67.9107,67.9107,67.8329,67.8589,55325.0
2015-06-29 12:20:00,78.53,78.55,78.5,78.51,35338.0,67.8675,67.8848,67.8416,67.8502,35338.0
2015-06-29 12:25:00,78.49,78.53,78.49,78.51,34247.0,67.8329,67.8675,67.8329,67.8502,34247.0
2015-06-29 12:30:00,78.51,78.54,78.49,78.5,39876.0,67.8502,67.8761,67.8329,67.8416,39876.0
2015-06-29 12:35:00,78.5,78.52,78.49,78.51,45570.0,67.8416,67.8589,67.8329,67.8502,45570.0
2015-06-29 12:40:00,78.5,78.55,78.5,78.53,77519.0,67.8416,67.8848,67.8416,67.8675,77519.0
2015-06-29 12:45:00,78.53,78.54,78.49,78.53,45336.0,67.8675,67.8761,67.8329,67.8675,45336.0
2015-06-29 12:50:00,78.53,78.58,78.51,78.56,54267.0,67.8675,67.9107,67.8502,67.8934,54267.0
2015-06-29 12:55:00,78.56,78.58,78.5,78.53,35715.0,67.8934,67.9107,67.8416,67.8675,35715.0
2015-06-29 13:00:00,78.53,78.54,78.46,78.5,73052.0,67.8675,67.8761,67.807,67.8416,73052.0
2015-06-29 13:05:00,78.5,78.5,78.42,78.44,28007.0,67.8416,67.8416,67.7724,67.7897,28007.0
2015-06-29 13:10:00,78.44,78.47,78.4,78.42,66766.0,67.7897,67.8157,67.7552,67.7724,66766.0
2015-06-29 13:15:00,78.42,78.49,78.41,78.49,39143.0,67.7724,67.8329,67.7638,67.8329,39143.0
2015-06-29 13:20:00,78.49,78.53,78.47,78.5,34728.0,67.8329,67.8675,67.8157,67.8416,34728.0
2015-06-29 13:25:00,78.5,78.5,78.46,78.47,50064.0,67.8416,67.8416,67.807,67.8157,50064.0
2015-06-29 13:30:00,78.46,78.51,78.45,78.51,31040.0,67.807,67.8502,67.7984,67.8502,31040.0
2015-06-29 13:35:00,78.52,78.53,78.46,78.48,54322.0,67.8589,67.8675,67.807,67.8243,54322.0
2015-06-29 13:40:00,78.49,78.49,78.39,78.41,39120.0,67.8329,67.8329,67.7465,67.7638,39120.0
2015-06-29 13:45:00,78.42,78.44,78.38,78.4,69157.0,67.7724,67.7897,67.7379,67.7552,69157.0
2015-06-29 13:50:00,78.41,78.42,78.32,78.33,38718.0,67.7638,67.7724,67.686,67.6947,38718.0
2015-06-29 13:55:00,78.33,78.4,78.32,78.39,47249.0,67.6947,67.7552,67.686,67.7465,47249.0
2015-06-29 14:00:00,78.39,78.4,78.33,78.35,37217.0,67.7465,67.7552,67.6947,67.7119,37217.0
2015-06-29 14:05:00,78.35,78.38,78.29,78.31,55878.0,67.7119,67.7379,67.6601,67.6774,55878.0
2015-06-29 14:10:00,78.32,78.33,78.21,78.23,65779.0,67.686,67.6947,67.591,67.6082,65779.0
2015-06-29 14:15:00,78.23,78.31,78.21,78.29,112906.0,67.6082,67.6774,67.591,67.6601,112906.0
2015-06-29 14:20:00,78.29,78.3,78.17,78.21,53679.0,67.6601,67.6687,67.5564,67.591,53679.0
2015-06-29 14:25:00,78.21,78.22,78.19,78.2,38806.0,67.591,67.5996,67.5737,67.5823,38806.0
2015-06-29 14:30:00,78.2,78.21,78.13,78.14,88469.0,67.5823,67.591,67.5218,67.5305,88469.0
2015-06-29 14:35:00,78.13,78.22,78.13,78.21,76586.0,67.5218,67.5996,67.5218,67.591,76586.0
2015-06-29 14:40:00,78.22,78.32,78.21,78.31,77829.0,67.5996,67.686,67.591,67.6774,77829.0
2015-06-29 14:45:00,78.3,78.39,78.29,78.35,71059.0,67.6687,67.7465,67.6601,67.7119,71059.0
2015-06-29 14:50:00,78.35,78.36,78.25,78.26,35186.0,67.7119,67.7206,67.6255,67.6342,35186.0
2015-06-29 14:55:00,78.26,78.28,78.24,78.25,64864.0,67.6342,67.6514,67.6169,67.6255,64864.0
2015-06-29 15:00:00,78.26,78.28,78.18,78.19,64271.0,67.6342,67.6514,67.565,67.5737,64271.0
2015-06-29 15:05:00,78.18,78.22,78.15,78.17,43803.0,67.565,67.5996,67.5391,67.5564,43803.0
2015-06-29 15:10:00,78.15,78.16,78.03,78.03,245940.0,67.5391,67.5477,67.4354,67.4354,245940.0
2015-06-29 15:15:00,78.03,78.04,77.95,78.02,166734.0,67.4354,67.444,67.3663,67.4268,166734.0
2015-06-29 15:20:00,78.02,78.07,78.0,78.04,158507.0,67.4268,67.47,67.4095,67.444,158507.0
2015-06-29 15:25:00,78.04,78.04,78.0,78.0,110716.0,67.444,67.444,67.4095,67.4095,110716.0
2015-06-29 15:30:00,78.0,78.01,77.91,77.95,160979.0,67.4095,67.4181,67.3317,67.3663,160979.0
2015-06-29 15:35:00,77.95,77.97,77.87,77.88,125129.0,67.3663,67.3835,67.2971,67.3058,125129.0
2015-06-29 15:40:00,77.87,77.89,77.83,77.83,143502.0,67.2971,67.3144,67.2625,67.2625,143502.0
2015-06-29 15:45:00,77.83,77.89,77.74,77.88,230022.0,67.2625,67.3144,67.1848,67.3058,230022.0
2015-06-29 15:50:00,77.88,77.98,77.86,77.88,232977.0,67.3058,67.3922,67.2885,67.3058,232977.0
2015-06-29 15:55:00,77.88,77.89,77.75,77.82,373935.0,67.3058,67.3144,67.1934,67.2539,373935.0
2015-06-30 09:30:00,78.17,78.41,78.03,78.25,173257.0,67.8085,68.0166,67.687,67.8779,173257.0
2015-06-30 09:35:00,78.23,78.26,78.0,78.07,130465.0,67.8605,67.8865,67.661,67.7217,130465.0
2015-06-30 09:40:00,78.07,78.15,77.99,78.1,72950.0,67.7217,67.7911,67.6523,67.7477,72950.0
2015-06-30 09:45:00,78.12,78.15,77.87,77.89,126761.0,67.7651,67.7911,67.5482,67.5656,126761.0
2015-06-30 09:50:00,77.89,78.15,77.89,77.99,113881.0,67.5656,67.7911,67.5656,67.6523,113881.0
2015-06-30 09:55:00,77.99,78.04,77.85,77.87,59663.0,67.6523,67.6957,67.5309,67.5482,59663.0
2015-06-30 10:00:00,77.86,77.91,77.82,77.86,56483.0,67.5396,67.5829,67.5049,67.5396,56483.0
2015-06-30 10:05:00,77.89,77.9,77.85,77.87,68999.0,67.5656,67.5742,67.5309,67.5482,68999.0
2015-06-30 10:10:00,77.86,77.91,77.79,77.82,109799.0,67.5396,67.5829,67.4788,67.5049,109799.0
2015-06-30 10:15:00,77.81,77.82,77.78,77.79,67349.0,67.4962,67.5049,67.4702,67.4788,67349.0
2015-06-30 10:20:00,77.79,77.81,77.68,77.7,180273.0,67.4788,67.4962,67.3834,67.4008,180273.0
2015-06-30 10:25:00,77.71,77.77,77.69,77.69,152736.0,67.4094,67.4615,67.3921,67.3921,152736.0
2015-06-30 10:30:00,77.69,77.77,77.65,77.7,54083.0,67.3921,67.4615,67.3574,67.4008,54083.0
2015-06-30 10:35:00,77.71,77.82,77.7,77.79,45343.0,67.4094,67.5049,67.4008,67.4788,45343.0
2015-06-30 10:40:00,77.8,77.85,77.77,77.82,148267.0,67.4875,67.5309,67.4615,67.5049,148267.0
2015-06-30 10:45:00,77.83,77.86,77.79,77.81,242785.0,67.5135,67.5396,67.4788,67.4962,242785.0
2015-06-30 10:50:00,77.8,77.81,77.75,77.8,43859.0,67.4875,67.4962,67.4441,67.4875,43859.0
2015-06-30 10:55:00,77.81,77.91,77.73,77.88,50571.0,67.4962,67.5829,67.4268,67.5569,50571.0
2015-06-30 11:00:00,77.88,77.91,77.82,77.88,48063.0,67.5569,67.5829,67.5049,67.5569,48063.0
2015-06-30 11:05:00,77.88,77.95,77.85,77.94,126086.0,67.5569,67.6176,67.5309,67.6089,126086.0
2015-06-30 11:10:00,77.94,78.0,77.9,77.97,127964.0,67.6089,67.661,67.5742,67.635,127964.0
2015-06-30 11:15:00,77.96,78.06,77.93,78.02,125784.0,67.6263,67.713,67.6003,67.6783,125784.0
2015-06-30 11:20:00,78.01,78.06,77.99,78.01,38596.0,67.6697,67.713,67.6523,67.6697,38596.0
2015-06-30 11:25:00,78.02,78.09,77.93,77.93,79435.0,67.6783,67.7391,67.6003,67.6003,79435.0
2015-06-30 11:30:00,77.93,77.96,77.81,77.87,133511.0,67.6003,67.6263,67.4962,67.5482,133511.0
2015-06-30 11:35:00,77.86,77.9,77.81,77.89,51736.0,67.5396,67.5742,67.4962,67.5656,51736.0
2015-06-30 11:40:00,77.9,77.91,77.81,77.85,47163.0,67.5742,67.5829,67.4962,67.5309,47163.0
2015-06-30 11:45:00,77.85,77.91,77.84,77.91,23092.0,67.5309,67.5829,67.5222,67.5829,23092.0
2015-06-30 11:50:00,77.92,77.92,77.83,77.9,23707.0,67.5916,67.5916,67.5135,67.5742,23707.0
2015-06-30 11:55:00,77.9,77.92,77.82,77.82,24673.0,67.5742,67.5916,67.5049,67.5049,24673.0
2015-06-30 12:00:00,77.83,77.88,77.83,77.86,25313.0,67.5135,67.5569,67.5135,67.5396,25313.0
2015-06-30 12:05:00,77.87,77.99,77.84,77.98,36277.0,67.5482,67.6523,67.5222,67.6436,36277.0
2015-06-30 12:10:00,77.97,78.0,77.95,77.96,19215.0,67.635,67.661,67.6176,67.6263,19215.0
2015-06-30 12:15:00,77.96,77.98,77.88,77.91,20290.0,67.6263,67.6436,67.5569,67.5829,20290.0
2015-06-30 12:20:00,77.9,77.91,77.8,77.85,27523.0,67.5742,67.5829,67.4875,67.5309,27523.0
2015-06-30 12:25:00,77.85,77.89,77.8,77.83,58520.0,67.5309,67.5656,67.4875,67.5135,58520.0
2015-06-30 12:30:00,77.83,77.87,77.79,77.82,40951.0,67.5135,67.5482,67.4788,67.5049,40951.0
2015-06-30 12:35:00,77.83,77.88,77.81,77.87,28208.0,67.5135,67.5569,67.4962,67.5482,28208.0
2015-06-30 12:40:00,77.87,77.88,77.82,77.85,38062.0,67.5482,67.5569,67.5049,67.5309,38062.0
2015-06-30 12:45:00,77.85,77.91,77.83,77.9,24503.0,67.5309,67.5829,67.5135,67.5742,24503.0
2015-06-30 12:50:00,77.91,77.94,77.82,77.84,30366.0,67.5829,67.6089,67.5049,67.5222,30366.0
2015-06-30 12:55:00,77.84,77.89,77.8,77.89,37401.0,67.5222,67.5656,67.4875,67.5656,37401.0
2015-06-30 13:00:00,77.88,77.94,77.82,77.9,90214.0,67.5569,67.6089,67.5049,67.5742,90214.0
2015-06-30 13:05:00,77.91,77.91,77.81,77.85,36221.0,67.5829,67.5829,67.4962,67.5309,36221.0
2015-06-30 13:10:00,77.88,77.91,77.81,77.81,25034.0,67.5569,67.5829,67.4962,67.4962,25034.0
2015-06-30 13:15:00,77.82,77.85,77.8,77.81,69044.0,67.5049,67.5309,67.4875,67.4962,69044.0
2015-06-30 13:20:00,77.83,77.84,77.8,77.82,47953.0,67.5135,67.5222,67.4875,67.5049,47953.0
2015-06-30 13:25:00,77.82,77.93,77.81,77.91,43243.0,67.5049,67.6003,67.4962,67.5829,43243.0
2015-06-30 13:30:00,77.91,77.92,77.85,77.89,41963.0,67.5829,67.5916,67.5309,67.5656,41963.0
2015-06-30 13:35:00,77.89,77.99,77.89,77.97,35282.0,67.5656,67.6523,67.5656,67.635,35282.0
2015-06-30 13:40:00,77.97,77.97,77.91,77.92,89099.0,67.635,67.635,67.5829,67.5916,89099.0
2015-06-30 13:45:00,77.93,77.96,77.91,77.95,51587.0,67.6003,67.6263,67.5829,67.6176,51587.0
2015-06-30 13:50:00,77.95,77.98,77.94,77.95,50748.0,67.6176,67.6436,67.6089,67.6176,50748.0
2015-06-30 13:55:00,77.95,77.96,77.9,77.91,74594.0,67.6176,67.6263,67.5742,67.5829,74594.0
2015-06-30 14:00:00,77.92,78.05,77.91,77.99,209117.0,67.5916,67.7044,67.5829,67.6523,209117.0
2015-06-30 14:05:00,77.99,78.26,77.96,78.22,97647.0,67.6523,67.8865,67.6263,67.8518,97647.0
2015-06-30 14:10:00,78.21,78.27,78.2,78.24,45094.0,67.8432,67.8952,67.8345,67.8692,45094.0
2015-06-30 14:15:00,78.25,78.25,78.15,78.16,35754.0,67.8779,67.8779,67.7911,67.7998,35754.0
2015-06-30 14:20:00,78.16,78.21,78.09,78.09,29475.0,67.7998,67.8432,67.7391,67.7391,29475.0
2015-06-30 14:25:00,78.1,78.12,78.03,78.12,64309.0,67.7477,67.7651,67.687,67.7651,64309.0
2015-06-30 14:30:00,78.12,78.2,78.11,78.15,74572.0,67.7651,67.8345,67.7564,67.7911,74572.0
2015-06-30 14:35:00,78.15,78.24,78.13,78.19,52652.0,67.7911,67.8692,67.7738,67.8258,52652.0
2015-06-30 14:40:00,78.19,78.21,78.11,78.16,40996.0,67.8258,67.8432,67.7564,67.7998,40996.0
2015-06-30 14:45:00,78.15,78.17,78.09,78.16,46673.0,67.7911,67.8085,67.7391,67.7998,46673.0
2015-06-30 14:50:00,78.15,78.16,78.03,78.03,58335.0,67.7911,67.7998,67.687,67.687,58335.0
2015-06-30 14:55:00,78.03,78.08,78.01,78.03,178512.0,67.687,67.7304,67.6697,67.687,178512.0
2015-06-30 15:00:00,78.03,78.06,77.94,77.99,100373.0,67.687,67.713,67.6089,67.6523,100373.0
2015-06-30 15:05:00,78.0,78.04,77.95,77.98,72939.0,67.661,67.6957,67.6176,67.6436,72939.0
2015-06-30 15:10:00,77.98,77.99,77.9,77.9,43515.0,67.6436,67.6523,67.5742,67.5742,43515.0
2015-06-30 15:15:00,77.9,77.99,77.87,77.91,75943.0,67.5742,67.6523,67.5482,67.5829,75943.0
2015-06-30 15:20:00,77.91,77.96,77.9,77.94,105604.0,67.5829,67.6263,67.5742,67.6089,105604.0
2015-06-30 15:25:00,77.95,77.99,77.93,77.97,84682.0,67.6176,67.6523,67.6003,67.635,84682.0
2015-06-30 15:30:00,77.96,78.06,77.96,78.0,116658.0,67.6263,67.713,67.6263,67.661,116658.0
2015-06-30 15:35:00,78.0,78.03,77.97,77.98,99176.0,67.661,67.687,67.635,67.6436,99176.0
2015-06-30 15:40:00,77.98,77.99,77.86,77.88,82091.0,67.6436,67.6523,67.5396,67.5569,82091.0
2015-06-30 15:45:00,77.85,77.96,77.85,77.96,140990.0,67.5309,67.6263,67.5309,67.6263,140990.0
2015-06-30 15:50:00,77.96,78.01,77.93,77.99,153964.0,67.6263,67.6697,67.6003,67.6523,153964.0
2015-06-30 15:55:00,77.98,78.01,77.72,77.72,805921.0,67.6436,67.6697,67.4181,67.4181,805921.0
2015-07-01 09:30:00,78.64,78.91,78.43,78.64,127879.0,68.2162,68.4504,68.034,68.2162,127879.0
2015-07-01 09:35:00,78.65,78.68,78.52,78.63,40880.0,68.2248,68.2509,68.1121,68.2075,40880.0
2015-07-01 09:40:00,78.64,78.65,78.61,78.63,36245.0,68.2162,68.2248,68.1901,68.2075,36245.0
2015-07-01 09:45:00,78.62,78.63,78.49,78.56,91680.0,68.1988,68.2075,68.086,68.1468,91680.0
2015-07-01 09:50:00,78.56,78.71,78.53,78.65,96005.0,68.1468,68.2769,68.1207,68.2248,96005.0
2015-07-01 09:55:00,78.66,78.7,78.57,78.66,71601.0,68.2335,68.2682,68.1554,68.2335,71601.0
2015-07-01 10:00:00,78.65,78.68,78.58,78.62,103370.0,68.2248,68.2509,68.1641,68.1988,103370.0
2015-07-01 10:05:00,78.62,78.68,78.58,78.64,57539.0,68.1988,68.2509,68.1641,68.2162,57539.0
2015-07-01 10:10:00,78.64,78.64,78.52,78.58,35306.0,68.2162,68.2162,68.1121,68.1641,35306.0
2015-07-01 10:15:00,78.59,78.64,78.41,78.46,32790.0,68.1728,68.2162,68.0166,68.06,32790.0
2015-07-01 10:20:00,78.47,78.56,78.47,78.56,15539.0,68.0687,68.1468,68.0687,68.1468,15539.0
2015-07-01 10:25:00,78.54,78.56,78.47,78.55,50623.0,68.1294,68.1468,68.0687,68.1381,50623.0
2015-07-01 10:30:00,78.56,78.57,78.24,78.27,147454.0,68.1468,68.1554,67.8692,67.8952,147454.0
2015-07-01 10:35:00,78.26,78.38,78.24,78.27,46324.0,67.8865,67.9906,67.8692,67.8952,46324.0
2015-07-01 10:40:00,78.28,78.31,78.26,78.31,19146.0,67.9039,67.9299,67.8865,67.9299,19146.0
2015-07-01 10:45:00,78.31,78.31,78.2,78.23,36080.0,67.9299,67.9299,67.8345,67.8605,36080.0
2015-07-01 10:50:00,78.23,78.25,78.16,78.22,39201.0,67.8605,67.8779,67.7998,67.8518,39201.0
2015-07-01 10:55:00,78.22,78.25,78.2,78.24,14654.0,67.8518,67.8779,67.8345,67.8692,14654.0
2015-07-01 11:00:00,78.24,78.25,78.2,78.25,38181.0,67.8692,67.8779,67.8345,67.8779,38181.0
2015-07-01 11:05:00,78.24,78.27,78.21,78.24,33203.0,67.8692,67.8952,67.8432,67.8692,33203.0
2015-07-01 11:10:00,78.24,78.3,78.23,78.27,24817.0,67.8692,67.9212,67.8605,67.8952,24817.0
2015-07-01 11:15:00,78.26,78.34,78.26,78.29,29241.0,67.8865,67.9559,67.8865,67.9126,29241.0
2015-07-01 11:20:00,78.3,78.36,78.28,78.34,24537.0,67.9212,67.9733,67.9039,67.9559,24537.0
2015-07-01 11:25:00,78.33,78.37,78.3,78.34,28739.0,67.9473,67.982,67.9212,67.9559,28739.0
2015-07-01 11:30:00,78.34,78.38,78.34,78.37,24843.0,67.9559,67.9906,67.9559,67.982,24843.0
2015-07-01 11:35:00,78.38,78.39,78.33,78.34,23492.0,67.9906,67.9993,67.9473,67.9559,23492.0
2015-07-01 11:40:00,78.34,78.35,78.3,78.3,26919.0,67.9559,67.9646,67.9212,67.9212,26919.0
2015-07-01 11:45:00,78.3,78.35,78.28,78.35,20479.0,67.9212,67.9646,67.9039,67.9646,20479.0
2015-07-01 11:50:00,78.35,78.36,78.3,78.36,21428.0,67.9646,67.9733,67.9212,67.9733,21428.0
2015-07-01 11:55:00,78.35,78.38,78.34,78.36,30853.0,67.9646,67.9906,67.9559,67.9733,30853.0
2015-07-01 12:00:00,78.36,78.37,78.33,78.34,47073.0,67.9733,67.982,67.9473,67.9559,47073.0
2015-07-01 12:05:00,78.32,78.37,78.26,78.26,16805.0,67.9386,67.982,67.8865,67.8865,16805.0
2015-07-01 12:10:00,78.27,78.29,78.24,78.26,18946.0,67.8952,67.9126,67.8692,67.8865,18946.0
2015-07-01 12:15:00,78.27,78.28,78.21,78.22,11355.0,67.8952,67.9039,67.8432,67.8518,11355.0
2015-07-01 12:20:00,78.23,78.27,78.21,78.27,30660.0,67.8605,67.8952,67.8432,67.8952,30660.0
2015-07-01 12:25:00,78.27,78.32,78.26,78.31,18088.0,67.8952,67.9386,67.8865,67.9299,18088.0
2015-07-01 12:30:00,78.31,78.36,78.29,78.36,14757.0,67.9299,67.9733,67.9126,67.9733,14757.0
2015-07-01 12:35:00,78.36,78.41,78.35,78.41,44069.0,67.9733,68.0166,67.9646,68.0166,44069.0
2015-07-01 12:40:00,78.39,78.41,78.29,78.32,34493.0,67.9993,68.0166,67.9126,67.9386,34493.0
2015-07-01 12:45:00,78.31,78.4,78.31,78.34,22501.0,67.9299,68.008,67.9299,67.9559,22501.0
2015-07-01 12:50:00,78.33,78.38,78.33,78.38,27173.0,67.9473,67.9906,67.9473,67.9906,27173.0
2015-07-01 12:55:00,78.37,78.38,78.35,78.38,65956.0,67.982,67.9906,67.9646,67.9906,65956.0
2015-07-01 13:00:00,78.37,78.38,78.32,78.38,47040.0,67.982,67.9906,67.9386,67.9906,47040.0
2015-07-01 13:05:00,78.37,78.39,78.34,78.36,26014.0,67.982,67.9993,67.9559,67.9733,26014.0
2015-07-01 13:10:00,78.35,78.4,78.35,78.39,28247.0,67.9646,68.008,67.9646,67.9993,28247.0
2015-07-01 13:15:00,78.4,78.43,78.39,78.41,16816.0,68.008,68.034,67.9993,68.0166,16816.0
2015-07-01 13:20:00,78.41,78.44,78.39,78.41,34784.0,68.0166,68.0427,67.9993,68.0166,34784.0
2015-07-01 13:25:00,78.41,78.42,78.37,78.39,22327.0,68.0166,68.0253,67.982,67.9993,22327.0
2015-07-01 13:30:00,78.38,78.42,78.38,78.41,28966.0,67.9906,68.0253,67.9906,68.0166,28966.0
2015-07-01 13:35:00,78.4,78.42,78.35,78.36,23737.0,68.008,68.0253,67.9646,67.9733,23737.0
2015-07-01 13:40:00,78.35,78.39,78.35,78.38,25669.0,67.9646,67.9993,67.9646,67.9906,25669.0
2015-07-01 13:45:00,78.39,78.4,78.36,78.39,40902.0,67.9993,68.008,67.9733,67.9993,40902.0
2015-07-01 13:50:00,78.39,78.4,78.35,78.36,9832.0,67.9993,68.008,67.9646,67.9733,9832.0
2015-07-01 13:55:00,78.35,78.45,78.35,78.4,77140.0,67.9646,68.0513,67.9646,68.008,77140.0
2015-07-01 14:00:00,78.4,78.42,78.27,78.32,49138.0,68.008,68.0253,67.8952,67.9386,49138.0
2015-07-01 14:05:00,78.31,78.34,78.25,78.25,13799.0,67.9299,67.9559,67.8779,67.8779,13799.0
2015-07-01 14:10:00,78.25,78.33,78.23,78.33,27269.0,67.8779,67.9473,67.8605,67.9473,27269.0
2015-07-01 14:15:00,78.31,78.33,78.28,78.33,11837.0,67.9299,67.9473,67.9039,67.9473,11837.0
2015-07-01 14:20:00,78.33,78.35,78.31,78.33,29612.0,67.9473,67.9646,67.9299,67.9473,29612.0
2015-07-01 14:25:00,78.33,78.41,78.33,78.33,103164.0,67.9473,68.0166,67.9473,67.9473,103164.0
2015-07-01 14:30:00,78.34,78.35,78.27,78.27,47574.0,67.9559,67.9646,67.8952,67.8952,47574.0
2015-07-01 14:35:00,78.28,78.33,78.25,78.31,45721.0,67.9039,67.9473,67.8779,67.9299,45721.0
2015-07-01 14:40:00,78.31,78.31,78.23,78.25,209679.0,67.9299,67.9299,67.8605,67.8779,209679.0
2015-07-01 14:45:00,78.25,78.29,78.2,78.26,30348.0,67.8779,67.9126,67.8345,67.8865,30348.0
2015-07-01 14:50:00,78.26,78.28,78.23,78.24,17215.0,67.8865,67.9039,67.8605,67.8692,17215.0
2015-07-01 14:55:00,78.23,78.26,78.2,78.22,27193.0,67.8605,67.8865,67.8345,67.8518,27193.0
2015-07-01 15:00:00,78.22,78.29,78.21,78.28,151215.0,67.8518,67.9126,67.8432,67.9039,151215.0
2015-07-01 15:05:00,78.28,78.34,78.28,78.29,72199.0,67.9039,67.9559,67.9039,67.9126,72199.0
2015-07-01 15:10:00,78.29,78.33,78.28,78.29,52806.0,67.9126,67.9473,67.9039,67.9126,52806.0
2015-07-01 15:15:00,78.3,78.31,78.26,78.28,59395.0,67.9212,67.9299,67.8865,67.9039,59395.0
2015-07-01 15:20:00,78.28,78.31,78.25,78.31,75960.0,67.9039,67.9299,67.8779,67.9299,75960.0
2015-07-01 15:25:00,78.31,78.36,78.29,78.36,68819.0,67.9299,67.9733,67.9126,67.9733,68819.0
2015-07-01 15:30:00,78.36,78.37,78.3,78.34,60695.0,67.9733,67.982,67.9212,67.9559,60695.0
2015-07-01 15:35:00,78.34,78.36,78.32,78.36,50919.0,67.9559,67.9733,67.9386,67.9733,50919.0
2015-07-01 15:40:00,78.35,78.36,78.27,78.35,80875.0,67.9646,67.9733,67.8952,67.9646,80875.0
2015-07-01 15:45:00,78.35,78.37,78.31,78.31,119288.0,67.9646,67.982,67.9299,67.9299,119288.0
2015-07-01 15:50:00,78.32,78.42,78.31,78.41,125627.0,67.9386,68.0253,67.9299,68.0166,125627.0
2015-07-01 15:55:00,78.41,78.47,78.25,78.41,580582.0,68.0166,68.0687,67.8779,68.0166,580582.0
2015-07-02 09:30:00,78.69,78.69,78.3,78.31,218720.0,68.2595,68.2595,67.9212,67.9299,218720.0
2015-07-02 09:35:00,78.3,78.67,78.29,78.64,118181.0,67.9212,68.2422,67.9126,68.2162,118181.0
2015-07-02 09:40:00,78.63,78.92,78.61,78.88,85027.0,68.2075,68.459,68.1901,68.4243,85027.0
2015-07-02 09:45:00,78.87,79.13,78.82,79.07,64493.0,68.4157,68.6412,68.3723,68.5892,64493.0
2015-07-02 09:50:00,79.05,79.06,78.92,78.99,52634.0,68.5718,68.5805,68.459,68.5198,52634.0
2015-07-02 09:55:00,78.99,79.05,78.92,78.93,49343.0,68.5198,68.5718,68.459,68.4677,49343.0
2015-07-02 10:00:00,78.92,78.93,78.75,78.81,33931.0,68.459,68.4677,68.3116,68.3636,33931.0
2015-07-02 10:05:00,78.81,78.82,78.58,78.69,96648.0,68.3636,68.3723,68.1641,68.2595,96648.0
2015-07-02 10:10:00,78.71,78.82,78.71,78.8,19348.0,68.2769,68.3723,68.2769,68.355,19348.0
2015-07-02 10:15:00,78.79,78.8,78.74,78.75,36005.0,68.3463,68.355,68.3029,68.3116,36005.0
2015-07-02 10:20:00,78.76,78.81,78.74,78.78,48085.0,68.3203,68.3636,68.3029,68.3376,48085.0
2015-07-02 10:25:00,78.8,78.82,78.79,78.82,21564.0,68.355,68.3723,68.3463,68.3723,21564.0
2015-07-02 10:30:00,78.81,78.87,78.81,78.85,20867.0,68.3636,68.4157,68.3636,68.3983,20867.0
2015-07-02 10:35:00,78.85,78.88,78.76,78.77,78932.0,68.3983,68.4243,68.3203,68.3289,78932.0
2015-07-02 10:40:00,78.77,78.79,78.75,78.78,42264.0,68.3289,68.3463,68.3116,68.3376,42264.0
2015-07-02 10:45:00,78.79,78.84,78.76,78.77,33302.0,68.3463,68.3897,68.3203,68.3289,33302.0
2015-07-02 10:50:00,78.78,78.88,78.72,78.82,96874.0,68.3376,68.4243,68.2856,68.3723,96874.0
2015-07-02 10:55:00,78.83,78.85,78.81,78.83,39533.0,68.381,68.3983,68.3636,68.381,39533.0
2015-07-02 11:00:00,78.83,78.84,78.71,78.74,83650.0,68.381,68.3897,68.2769,68.3029,83650.0
2015-07-02 11:05:00,78.75,78.75,78.64,78.64,20268.0,68.3116,68.3116,68.2162,68.2162,20268.0
2015-07-02 11:10:00,78.64,78.65,78.57,78.61,30551.0,68.2162,68.2248,68.1554,68.1901,30551.0
2015-07-02 11:15:00,78.61,78.62,78.5,78.52,63051.0,68.1901,68.1988,68.0947,68.1121,63051.0
2015-07-02 11:20:00,78.53,78.53,78.46,78.51,35132.0,68.1207,68.1207,68.06,68.1034,35132.0
2015-07-02 11:25:00,78.51,78.55,78.48,78.5,49502.0,68.1034,68.1381,68.0774,68.0947,49502.0
2015-07-02 11:30:00,78.5,78.55,78.5,78.55,24367.0,68.0947,68.1381,68.0947,68.1381,24367.0
2015-07-02 11:35:00,78.54,78.58,78.52,78.55,23296.0,68.1294,68.1641,68.1121,68.1381,23296.0
2015-07-02 11:40:00,78.55,78.55,78.5,78.51,24312.0,68.1381,68.1381,68.0947,68.1034,24312.0
2015-07-02 11:45:00,78.51,78.51,78.42,78.45,32967.0,68.1034,68.1034,68.0253,68.0513,32967.0
2015-07-02 11:50:00,78.45,78.46,78.43,78.45,36909.0,68.0513,68.06,68.034,68.0513,36909.0
2015-07-02 11:55:00,78.45,78.5,78.39,78.42,42044.0,68.0513,68.0947,67.9993,68.0253,42044.0
2015-07-02 12:00:00,78.42,78.48,78.42,78.44,17174.0,68.0253,68.0774,68.0253,68.0427,17174.0
2015-07-02 12:05:00,78.44,78.44,78.35,78.38,15634.0,68.0427,68.0427,67.9646,67.9906,15634.0
2015-07-02 12:10:00,78.38,78.38,78.32,78.35,26057.0,67.9906,67.9906,67.9386,67.9646,26057.0
2015-07-02 12:15:00,78.35,78.38,78.27,78.27,62185.0,67.9646,67.9906,67.8952,67.8952,62185.0
2015-07-02 12:20:00,78.27,78.29,78.2,78.21,47203.0,67.8952,67.9126,67.8345,67.8432,47203.0
2015-07-02 12:25:00,78.2,78.3,78.2,78.27,30404.0,67.8345,67.9212,67.8345,67.8952,30404.0
2015-07-02 12:30:00,78.27,78.3,78.24,78.26,19726.0,67.8952,67.9212,67.8692,67.8865,19726.0
2015-07-02 12:35:00,78.27,78.27,78.21,78.24,47097.0,67.8952,67.8952,67.8432,67.8692,47097.0
2015-07-02 12:40:00,78.24,78.33,78.23,78.27,24512.0,67.8692,67.9473,67.8605,67.8952,24512.0
2015-07-02 12:45:00,78.27,78.34,78.27,78.33,20077.0,67.8952,67.9559,67.8952,67.9473,20077.0
2015-07-02 12:50:00,78.32,78.35,78.3,78.34,30992.0,67.9386,67.9646,67.9212,67.9559,30992.0
2015-07-02 12:55:00,78.34,78.36,78.32,78.32,11298.0,67.9559,67.9733,67.9386,67.9386,11298.0
2015-07-02 13:00:00,78.33,78.35,78.32,78.35,39314.0,67.9473,67.9646,67.9386,67.9646,39314.0
2015-07-02 13:05:00,78.34,78.35,78.32,78.33,13869.0,67.9559,67.9646,67.9386,67.9473,13869.0
2015-07-02 13:10:00,78.32,78.34,78.28,78.29,15210.0,67.9386,67.9559,67.9039,67.9126,15210.0
2015-07-02 13:15:00,78.29,78.32,78.28,78.31,16554.0,67.9126,67.9386,67.9039,67.9299,16554.0
2015-07-02 13:20:00,78.3,78.34,78.3,78.34,19617.0,67.9212,67.9559,67.9212,67.9559,19617.0
2015-07-02 13:25:00,78.34,78.36,78.32,78.36,20508.0,67.9559,67.9733,67.9386,67.9733,20508.0
2015-07-02 13:30:00,78.36,78.43,78.35,78.42,23236.0,67.9733,68.034,67.9646,68.0253,23236.0
2015-07-02 13:35:00,78.42,78.43,78.37,78.37,17014.0,68.0253,68.034,67.982,67.982,17014.0
2015-07-02 13:40:00,78.37,78.38,78.36,78.37,17202.0,67.982,67.9906,67.9733,67.982,17202.0
2015-07-02 13:45:00,78.38,78.43,78.37,78.41,29430.0,67.9906,68.034,67.982,68.0166,29430.0
2015-07-02 13:50:00,78.4,78.41,78.36,78.36,14668.0,68.008,68.0166,67.9733,67.9733,14668.0
2015-07-02 13:55:00,78.36,78.37,78.32,78.33,60595.0,67.9733,67.982,67.9386,67.9473,60595.0
2015-07-02 14:00:00,78.33,78.33,78.28,78.29,64490.0,67.9473,67.9473,67.9039,67.9126,64490.0
2015-07-02 14:05:00,78.29,78.32,78.27,78.32,55756.0,67.9126,67.9386,67.8952,67.9386,55756.0
2015-07-02 14:10:00,78.31,78.33,78.3,78.32,22776.0,67.9299,67.9473,67.9212,67.9386,22776.0
2015-07-02 14:15:00,78.31,78.32,78.28,78.3,15122.0,67.9299,67.9386,67.9039,67.9212,15122.0
2015-07-02 14:20:00,78.3,78.32,78.26,78.27,32093.0,67.9212,67.9386,67.8865,67.8952,32093.0
2015-07-02 14:25:00,78.27,78.28,78.23,78.23,22404.0,67.8952,67.9039,67.8605,67.8605,22404.0
2015-07-02 14:30:00,78.23,78.29,78.23,78.29,54294.0,67.8605,67.9126,67.8605,67.9126,54294.0
2015-07-02 14:35:00,78.29,78.32,78.28,78.29,23410.0,67.9126,67.9386,67.9039,67.9126,23410.0
2015-07-02 14:40:00,78.29,78.32,78.27,78.28,37150.0,67.9126,67.9386,67.8952,67.9039,37150.0
2015-07-02 14:45:00,78.28,78.33,78.28,78.33,31870.0,67.9039,67.9473,67.9039,67.9473,31870.0
2015-07-02 14:50:00,78.33,78.35,78.28,78.28,49999.0,67.9473,67.9646,67.9039,67.9039,49999.0
2015-07-02 14:55:00,78.29,78.42,78.28,78.4,101257.0,67.9126,68.0253,67.9039,68.008,101257.0
2015-07-02 15:00:00,78.4,78.43,78.39,78.43,26907.0,68.008,68.034,67.9993,68.034,26907.0
2015-07-02 15:05:00,78.43,78.44,78.39,78.43,51814.0,68.034,68.0427,67.9993,68.034,51814.0
2015-07-02 15:10:00,78.43,78.48,78.41,78.47,56776.0,68.034,68.0774,68.0166,68.0687,56776.0
2015-07-02 15:15:00,78.46,78.47,78.42,78.44,31176.0,68.06,68.0687,68.0253,68.0427,31176.0
2015-07-02 15:20:00,78.44,78.53,78.43,78.53,46865.0,68.0427,68.1207,68.034,68.1207,46865.0
2015-07-02 15:25:00,78.53,78.55,78.51,78.55,26765.0,68.1207,68.1381,68.1034,68.1381,26765.0
2015-07-02 15:30:00,78.55,78.55,78.41,78.45,70680.0,68.1381,68.1381,68.0166,68.0513,70680.0
2015-07-02 15:35:00,78.46,78.46,78.41,78.42,57002.0,68.06,68.06,68.0166,68.0253,57002.0
2015-07-02 15:40:00,78.42,78.46,78.39,78.46,73847.0,68.0253,68.06,67.9993,68.06,73847.0
2015-07-02 15:45:00,78.46,78.5,78.45,78.46,67996.0,68.06,68.0947,68.0513,68.06,67996.0
2015-07-02 15:50:00,78.46,78.49,78.36,78.36,139720.0,68.06,68.086,67.9733,67.9733,139720.0
2015-07-02 15:55:00,78.37,78.47,78.18,78.2,552622.0,67.982,68.0687,67.8171,67.8345,552622.0
2015-07-06 09:30:00,77.55,77.68,77.48,77.54,100441.0,67.2706,67.3834,67.2099,67.262,100441.0
2015-07-06 09:35:00,77.59,77.85,77.55,77.55,48364.0,67.3053,67.5309,67.2706,67.2706,48364.0
2015-07-06 09:40:00,77.55,77.65,77.47,77.47,79092.0,67.2706,67.3574,67.2012,67.2012,79092.0
2015-07-06 09:45:00,77.46,77.52,77.42,77.46,48271.0,67.1926,67.2446,67.1579,67.1926,48271.0
2015-07-06 09:50:00,77.46,77.53,77.44,77.45,56895.0,67.1926,67.2533,67.1752,67.1839,56895.0
2015-07-06 09:55:00,77.44,77.46,77.39,77.43,29518.0,67.1752,67.1926,67.1319,67.1665,29518.0
2015-07-06 10:00:00,77.42,77.46,77.35,77.44,45134.0,67.1579,67.1926,67.0972,67.1752,45134.0
2015-07-06 10:05:00,77.44,77.46,77.34,77.42,149635.0,67.1752,67.1926,67.0885,67.1579,149635.0
2015-07-06 10:10:00,77.42,77.46,77.38,77.44,129296.0,67.1579,67.1926,67.1232,67.1752,129296.0
2015-07-06 10:15:00,77.43,77.49,77.34,77.38,67987.0,67.1665,67.2186,67.0885,67.1232,67987.0
2015-07-06 10:20:00,77.38,77.43,77.35,77.35,47049.0,67.1232,67.1665,67.0972,67.0972,47049.0
2015-07-06 10:25:00,77.35,77.45,77.35,77.41,36066.0,67.0972,67.1839,67.0972,67.1492,36066.0
2015-07-06 10:30:00,77.42,77.6,77.41,77.6,39450.0,67.1579,67.314,67.1492,67.314,39450.0
2015-07-06 10:35:00,77.61,77.63,77.54,77.55,41260.0,67.3227,67.34,67.262,67.2706,41260.0
2015-07-06 10:40:00,77.55,77.66,77.51,77.62,71738.0,67.2706,67.3661,67.2359,67.3314,71738.0
2015-07-06 10:45:00,77.61,77.78,77.61,77.73,123633.0,67.3227,67.4702,67.3227,67.4268,123633.0
2015-07-06 10:50:00,77.73,77.79,77.73,77.79,55749.0,67.4268,67.4788,67.4268,67.4788,55749.0
2015-07-06 10:55:00,77.8,77.82,77.75,77.8,49043.0,67.4875,67.5049,67.4441,67.4875,49043.0
2015-07-06 11:00:00,77.8,77.82,77.74,77.74,42589.0,67.4875,67.5049,67.4355,67.4355,42589.0
2015-07-06 11:05:00,77.74,77.74,77.63,77.66,39230.0,67.4355,67.4355,67.34,67.3661,39230.0
2015-07-06 11:10:00,77.66,77.66,77.54,77.56,30977.0,67.3661,67.3661,67.262,67.2793,30977.0
2015-07-06 11:15:00,77.55,77.57,77.5,77.53,30955.0,67.2706,67.288,67.2273,67.2533,30955.0
2015-07-06 11:20:00,77.53,77.6,77.51,77.59,21469.0,67.2533,67.314,67.2359,67.3053,21469.0
2015-07-06 11:25:00,77.59,77.6,77.56,77.58,19040.0,67.3053,67.314,67.2793,67.2967,19040.0
2015-07-06 11:30:00,77.58,77.59,77.52,77.56,23755.0,67.2967,67.3053,67.2446,67.2793,23755.0
2015-07-06 11:35:00,77.55,77.63,77.54,77.6,23324.0,67.2706,67.34,67.262,67.314,23324.0
2015-07-06 11:40:00,77.6,77.62,77.59,77.59,22049.0,67.314,67.3314,67.3053,67.3053,22049.0
2015-07-06 11:45:00,77.59,77.6,77.55,77.59,18384.0,67.3053,67.314,67.2706,67.3053,18384.0
2015-07-06 11:50:00,77.6,77.6,77.55,77.55,19115.0,67.314,67.314,67.2706,67.2706,19115.0
2015-07-06 11:55:00,77.55,77.61,77.54,77.61,22357.0,67.2706,67.3227,67.262,67.3227,22357.0
2015-07-06 12:00:00,77.6,77.6,77.52,77.56,23289.0,67.314,67.314,67.2446,67.2793,23289.0
2015-07-06 12:05:00,77.56,77.6,77.56,77.59,38355.0,67.2793,67.314,67.2793,67.3053,38355.0
2015-07-06 12:10:00,77.59,77.64,77.59,77.62,22223.0,67.3053,67.3487,67.3053,67.3314,22223.0
2015-07-06 12:15:00,77.62,77.66,77.61,77.65,26534.0,67.3314,67.3661,67.3227,67.3574,26534.0
2015-07-06 12:20:00,77.65,77.72,77.65,77.72,24610.0,67.3574,67.4181,67.3574,67.4181,24610.0
2015-07-06 12:25:00,77.72,77.73,77.68,77.69,30180.0,67.4181,67.4268,67.3834,67.3921,30180.0
2015-07-06 12:30:00,77.69,77.69,77.58,77.59,21985.0,67.3921,67.3921,67.2967,67.3053,21985.0
2015-07-06 12:35:00,77.59,77.59,77.55,77.55,43434.0,67.3053,67.3053,67.2706,67.2706,43434.0
2015-07-06 12:40:00,77.55,77.58,77.54,77.57,39456.0,67.2706,67.2967,67.262,67.288,39456.0
2015-07-06 12:45:00,77.56,77.59,77.54,77.59,23133.0,67.2793,67.3053,67.262,67.3053,23133.0
2015-07-06 12:50:00,77.59,77.65,77.56,77.64,21326.0,67.3053,67.3574,67.2793,67.3487,21326.0
2015-07-06 12:55:00,77.64,77.69,77.64,77.68,20540.0,67.3487,67.3921,67.3487,67.3834,20540.0
2015-07-06 13:00:00,77.68,77.71,77.67,77.71,26599.0,67.3834,67.4094,67.3747,67.4094,26599.0
2015-07-06 13:05:00,77.7,77.75,77.7,77.73,38628.0,67.4008,67.4441,67.4008,67.4268,38628.0
2015-07-06 13:10:00,77.72,77.75,77.7,77.72,35515.0,67.4181,67.4441,67.4008,67.4181,35515.0
2015-07-06 13:15:00,77.72,77.72,77.56,77.59,41411.0,67.4181,67.4181,67.2793,67.3053,41411.0
2015-07-06 13:20:00,77.58,77.62,77.56,77.59,39027.0,67.2967,67.3314,67.2793,67.3053,39027.0
2015-07-06 13:25:00,77.59,77.6,77.56,77.59,23569.0,67.3053,67.314,67.2793,67.3053,23569.0
2015-07-06 13:30:00,77.58,77.58,77.54,77.56,30467.0,67.2967,67.2967,67.262,67.2793,30467.0
2015-07-06 13:35:00,77.56,77.6,77.56,77.57,18550.0,67.2793,67.314,67.2793,67.288,18550.0
2015-07-06 13:40:00,77.57,77.58,77.52,77.57,39428.0,67.288,67.2967,67.2446,67.288,39428.0
2015-07-06 13:45:00,77.58,77.58,77.5,77.57,29448.0,67.2967,67.2967,67.2273,67.288,29448.0
2015-07-06 13:50:00,77.56,77.57,77.52,77.53,20293.0,67.2793,67.288,67.2446,67.2533,20293.0
2015-07-06 13:55:00,77.52,77.53,77.5,77.52,32018.0,67.2446,67.2533,67.2273,67.2446,32018.0
2015-07-06 14:00:00,77.51,77.54,77.49,77.51,60412.0,67.2359,67.262,67.2186,67.2359,60412.0
2015-07-06 14:05:00,77.51,77.53,77.49,77.52,18918.0,67.2359,67.2533,67.2186,67.2446,18918.0
2015-07-06 14:10:00,77.53,77.58,77.52,77.57,20915.0,67.2533,67.2967,67.2446,67.288,20915.0
2015-07-06 14:15:00,77.57,77.58,77.5,77.53,27707.0,67.288,67.2967,67.2273,67.2533,27707.0
2015-07-06 14:20:00,77.53,77.53,77.47,77.47,42269.0,67.2533,67.2533,67.2012,67.2012,42269.0
2015-07-06 14:25:00,77.47,77.48,77.42,77.42,34767.0,67.2012,67.2099,67.1579,67.1579,34767.0
2015-07-06 14:30:00,77.42,77.45,77.41,77.45,25968.0,67.1579,67.1839,67.1492,67.1839,25968.0
2015-07-06 14:35:00,77.45,77.47,77.43,77.43,23316.0,67.1839,67.2012,67.1665,67.1665,23316.0
2015-07-06 14:40:00,77.43,77.45,77.37,77.37,31660.0,67.1665,67.1839,67.1145,67.1145,31660.0
2015-07-06 14:45:00,77.37,77.48,77.36,77.47,22880.0,67.1145,67.2099,67.1058,67.2012,22880.0
2015-07-06 14:50:00,77.46,77.48,77.43,77.44,25843.0,67.1926,67.2099,67.1665,67.1752,25843.0
2015-07-06 14:55:00,77.44,77.45,77.42,77.42,27352.0,67.1752,67.1839,67.1579,67.1579,27352.0
2015-07-06 15:00:00,77.43,77.46,77.41,77.42,31217.0,67.1665,67.1926,67.1492,67.1579,31217.0
2015-07-06 15:05:00,77.43,77.47,77.41,77.46,20968.0,67.1665,67.2012,67.1492,67.1926,20968.0
2015-07-06 15:10:00,77.47,77.51,77.45,77.49,45392.0,67.2012,67.2359,67.1839,67.2186,45392.0
2015-07-06 15:15:00,77.5,77.51,77.46,77.47,68939.0,67.2273,67.2359,67.1926,67.2012,68939.0
2015-07-06 15:20:00,77.47,77.56,77.47,77.54,56936.0,67.2012,67.2793,67.2012,67.262,56936.0
2015-07-06 15:25:00,77.54,77.54,77.47,77.5,58561.0,67.262,67.262,67.2012,67.2273,58561.0
2015-07-06 15:30:00,77.49,77.58,77.48,77.55,105565.0,67.2186,67.2967,67.2099,67.2706,105565.0
2015-07-06 15:35:00,77.56,77.65,77.55,77.59,73561.0,67.2793,67.3574,67.2706,67.3053,73561.0
2015-07-06 15:40:00,77.59,77.6,77.49,77.56,86228.0,67.3053,67.314,67.2186,67.2793,86228.0
2015-07-06 15:45:00,77.55,77.66,77.54,77.66,71055.0,67.2706,67.3661,67.262,67.3661,71055.0
2015-07-06 15:50:00,77.66,77.77,77.65,77.73,114867.0,67.3661,67.4615,67.3574,67.4268,114867.0
2015-07-06 15:55:00,77.73,77.8,77.57,77.58,600571.0,67.4268,67.4875,67.288,67.2967,600571.0
2015-07-07 09:30:00,77.56,77.8,77.53,77.7,75785.0,67.2793,67.4875,67.2533,67.4008,75785.0
2015-07-07 09:35:00,77.66,77.66,77.5,77.6,42937.0,67.3661,67.3661,67.2273,67.314,42937.0
2015-07-07 09:40:00,77.59,77.63,77.53,77.59,42534.0,67.3053,67.34,67.2533,67.3053,42534.0
2015-07-07 09:45:00,77.59,77.63,77.48,77.61,40921.0,67.3053,67.34,67.2099,67.3227,40921.0
2015-07-07 09:50:00,77.6,77.68,77.5,77.64,44356.0,67.314,67.3834,67.2273,67.3487,44356.0
2015-07-07 09:55:00,77.64,77.64,77.41,77.47,45859.0,67.3487,67.3487,67.1492,67.2012,45859.0
2015-07-07 10:00:00,77.46,77.47,77.34,77.34,62665.0,67.1926,67.2012,67.0885,67.0885,62665.0
2015-07-07 10:05:00,77.34,77.38,77.16,77.22,74995.0,67.0885,67.1232,66.9323,66.9844,74995.0
2015-07-07 10:10:00,77.22,77.32,77.22,77.24,51803.0,66.9844,67.0711,66.9844,67.0017,51803.0
2015-07-07 10:15:00,77.23,77.23,77.13,77.13,44205.0,66.9931,66.9931,66.9063,66.9063,44205.0
2015-07-07 10:20:00,77.13,77.15,77.06,77.09,260868.0,66.9063,66.9237,66.8456,66.8716,260868.0
2015-07-07 10:25:00,77.08,77.08,76.9,77.01,117221.0,66.8629,66.8629,66.7068,66.8022,117221.0
2015-07-07 10:30:00,77.0,77.06,76.92,76.96,81282.0,66.7935,66.8456,66.7242,66.7588,81282.0
2015-07-07 10:35:00,76.97,77.01,76.88,76.89,57513.0,66.7675,66.8022,66.6895,66.6981,57513.0
2015-07-07 10:40:00,76.9,76.9,76.77,76.8,70007.0,66.7068,66.7068,66.594,66.6201,70007.0
2015-07-07 10:45:00,76.79,76.84,76.76,76.8,88451.0,66.6114,66.6548,66.5854,66.6201,88451.0
2015-07-07 10:50:00,76.79,76.85,76.77,76.85,74165.0,66.6114,66.6634,66.594,66.6634,74165.0
2015-07-07 10:55:00,76.84,76.84,76.67,76.69,68465.0,66.6548,66.6548,66.5073,66.5246,68465.0
2015-07-07 11:00:00,76.69,76.72,76.6,76.6,61721.0,66.5246,66.5507,66.4466,66.4466,61721.0
2015-07-07 11:05:00,76.6,76.62,76.49,76.54,78955.0,66.4466,66.4639,66.3511,66.3945,78955.0
2015-07-07 11:10:00,76.55,76.64,76.54,76.57,67894.0,66.4032,66.4813,66.3945,66.4205,67894.0
2015-07-07 11:15:00,76.56,76.69,76.55,76.68,71244.0,66.4119,66.5246,66.4032,66.516,71244.0
2015-07-07 11:20:00,76.68,76.69,76.59,76.6,65510.0,66.516,66.5246,66.4379,66.4466,65510.0
2015-07-07 11:25:00,76.59,76.62,76.47,76.51,58066.0,66.4379,66.4639,66.3338,66.3685,58066.0
2015-07-07 11:30:00,76.49,76.53,76.44,76.47,72369.0,66.3511,66.3858,66.3078,66.3338,72369.0
2015-07-07 11:35:00,76.47,76.58,76.41,76.54,72115.0,66.3338,66.4292,66.2818,66.3945,72115.0
2015-07-07 11:40:00,76.55,76.78,76.54,76.74,87047.0,66.4032,66.6027,66.3945,66.568,87047.0
2015-07-07 11:45:00,76.73,76.76,76.64,76.74,73621.0,66.5593,66.5854,66.4813,66.568,73621.0
2015-07-07 11:50:00,76.73,76.75,76.66,76.67,55953.0,66.5593,66.5767,66.4986,66.5073,55953.0
2015-07-07 11:55:00,76.68,76.93,76.67,76.88,86553.0,66.516,66.7328,66.5073,66.6895,86553.0
2015-07-07 12:00:00,76.88,76.93,76.8,76.9,54737.0,66.6895,66.7328,66.6201,66.7068,54737.0
2015-07-07 12:05:00,76.89,76.9,76.8,76.86,48767.0,66.6981,66.7068,66.6201,66.6721,48767.0
2015-07-07 12:10:00,76.85,76.87,76.76,76.79,40025.0,66.6634,66.6808,66.5854,66.6114,40025.0
2015-07-07 12:15:00,76.79,76.85,76.78,76.84,45870.0,66.6114,66.6634,66.6027,66.6548,45870.0
2015-07-07 12:20:00,76.84,76.92,76.83,76.88,41886.0,66.6548,66.7242,66.6461,66.6895,41886.0
2015-07-07 12:25:00,76.89,76.98,76.88,76.98,39312.0,66.6981,66.7762,66.6895,66.7762,39312.0
2015-07-07 12:30:00,76.97,77.09,76.96,77.01,55358.0,66.7675,66.8716,66.7588,66.8022,55358.0
2015-07-07 12:35:00,77.01,77.05,76.96,77.05,76743.0,66.8022,66.8369,66.7588,66.8369,76743.0
2015-07-07 12:40:00,77.04,77.05,76.97,77.0,74411.0,66.8282,66.8369,66.7675,66.7935,74411.0
2015-07-07 12:45:00,77.01,77.09,77.0,77.02,74217.0,66.8022,66.8716,66.7935,66.8109,74217.0
2015-07-07 12:50:00,77.02,77.09,77.0,77.09,56924.0,66.8109,66.8716,66.7935,66.8716,56924.0
2015-07-07 12:55:00,77.09,77.19,77.08,77.14,102724.0,66.8716,66.9584,66.8629,66.915,102724.0
2015-07-07 13:00:00,77.14,77.16,77.08,77.09,66721.0,66.915,66.9323,66.8629,66.8716,66721.0
2015-07-07 13:05:00,77.09,77.1,76.99,77.02,152104.0,66.8716,66.8803,66.7849,66.8109,152104.0
2015-07-07 13:10:00,77.03,77.26,77.0,77.22,416484.0,66.8196,67.0191,66.7935,66.9844,416484.0
2015-07-07 13:15:00,77.22,77.23,77.13,77.17,66604.0,66.9844,66.9931,66.9063,66.941,66604.0
2015-07-07 13:20:00,77.17,77.2,77.09,77.14,44451.0,66.941,66.967,66.8716,66.915,44451.0
2015-07-07 13:25:00,77.15,77.26,77.14,77.25,31436.0,66.9237,67.0191,66.915,67.0104,31436.0
2015-07-07 13:30:00,77.25,77.26,77.17,77.22,55748.0,67.0104,67.0191,66.941,66.9844,55748.0
2015-07-07 13:35:00,77.22,77.26,77.21,77.23,28115.0,66.9844,67.0191,66.9757,66.9931,28115.0
2015-07-07 13:40:00,77.24,77.36,77.21,77.34,34740.0,67.0017,67.1058,66.9757,67.0885,34740.0
2015-07-07 13:45:00,77.34,77.36,77.26,77.29,34559.0,67.0885,67.1058,67.0191,67.0451,34559.0
2015-07-07 13:50:00,77.3,77.31,77.22,77.24,27699.0,67.0538,67.0625,66.9844,67.0017,27699.0
2015-07-07 13:55:00,77.25,77.26,77.18,77.24,32301.0,67.0104,67.0191,66.9497,67.0017,32301.0
2015-07-07 14:00:00,77.23,77.27,77.21,77.24,26189.0,66.9931,67.0278,66.9757,67.0017,26189.0
2015-07-07 14:05:00,77.25,77.25,77.17,77.24,37856.0,67.0104,67.0104,66.941,67.0017,37856.0
2015-07-07 14:10:00,77.24,77.28,77.22,77.23,35314.0,67.0017,67.0364,66.9844,66.9931,35314.0
2015-07-07 14:15:00,77.23,77.23,76.98,76.99,66302.0,66.9931,66.9931,66.7762,66.7849,66302.0
2015-07-07 14:20:00,76.99,77.02,76.94,76.96,46226.0,66.7849,66.8109,66.7415,66.7588,46226.0
2015-07-07 14:25:00,76.96,77.0,76.95,76.98,30630.0,66.7588,66.7935,66.7502,66.7762,30630.0
2015-07-07 14:30:00,76.98,77.03,76.95,77.0,63468.0,66.7762,66.8196,66.7502,66.7935,63468.0
2015-07-07 14:35:00,77.0,77.03,76.97,77.0,69979.0,66.7935,66.8196,66.7675,66.7935,69979.0
2015-07-07 14:40:00,77.0,77.33,76.99,77.33,149006.0,66.7935,67.0798,66.7849,67.0798,149006.0
2015-07-07 14:45:00,77.32,77.32,77.21,77.22,70557.0,67.0711,67.0711,66.9757,66.9844,70557.0
2015-07-07 14:50:00,77.22,77.24,77.2,77.22,61581.0,66.9844,67.0017,66.967,66.9844,61581.0
2015-07-07 14:55:00,77.22,77.47,77.2,77.44,112131.0,66.9844,67.2012,66.967,67.1752,112131.0
2015-07-07 15:00:00,77.45,77.49,77.43,77.47,66577.0,67.1839,67.2186,67.1665,67.2012,66577.0
2015-07-07 15:05:00,77.48,77.52,77.43,77.52,81704.0,67.2099,67.2446,67.1665,67.2446,81704.0
2015-07-07 15:10:00,77.52,77.55,77.43,77.49,59049.0,67.2446,67.2706,67.1665,67.2186,59049.0
2015-07-07 15:15:00,77.5,77.6,77.47,77.59,64442.0,67.2273,67.314,67.2012,67.3053,64442.0
2015-07-07 15:20:00,77.58,77.66,77.52,77.66,70313.0,67.2967,67.3661,67.2446,67.3661,70313.0
2015-07-07 15:25:00,77.66,77.72,77.61,77.65,74858.0,67.3661,67.4181,67.3227,67.3574,74858.0
2015-07-07 15:30:00,77.65,77.74,77.63,77.71,72503.0,67.3574,67.4355,67.34,67.4094,72503.0
2015-07-07 15:35:00,77.71,77.74,77.63,77.64,80699.0,67.4094,67.4355,67.34,67.3487,80699.0
2015-07-07 15:40:00,77.63,77.64,77.54,77.59,96119.0,67.34,67.3487,67.262,67.3053,96119.0
2015-07-07 15:45:00,77.6,77.63,77.54,77.56,153103.0,67.314,67.34,67.262,67.2793,153103.0
2015-07-07 15:50:00,77.56,77.64,77.56,77.59,324613.0,67.2793,67.3487,67.2793,67.3053,324613.0
2015-07-07 15:55:00,77.6,77.68,77.54,77.55,512955.0,67.314,67.3834,67.262,67.2706,512955.0
2015-07-08 09:30:00,76.89,77.2,76.8,77.14,96979.0,66.6981,66.967,66.6201,66.915,96979.0
2015-07-08 09:35:00,77.14,77.15,76.93,77.07,47837.0,66.915,66.9237,66.7328,66.8543,47837.0
2015-07-08 09:40:00,77.1,77.14,76.94,76.99,90555.0,66.8803,66.915,66.7415,66.7849,90555.0
2015-07-08 09:45:00,76.98,76.99,76.7,76.7,38925.0,66.7762,66.7849,66.5333,66.5333,38925.0
2015-07-08 09:50:00,76.69,76.72,76.58,76.67,56013.0,66.5246,66.5507,66.4292,66.5073,56013.0
2015-07-08 09:55:00,76.67,76.82,76.66,76.68,248378.0,66.5073,66.6374,66.4986,66.516,248378.0
2015-07-08 10:00:00,76.68,76.68,76.57,76.59,38292.0,66.516,66.516,66.4205,66.4379,38292.0
2015-07-08 10:05:00,76.59,76.81,76.57,76.81,62922.0,66.4379,66.6287,66.4205,66.6287,62922.0
2015-07-08 10:10:00,76.8,76.81,76.64,76.71,53469.0,66.6201,66.6287,66.4813,66.542,53469.0
2015-07-08 10:15:00,76.71,76.74,76.62,76.71,40482.0,66.542,66.568,66.4639,66.542,40482.0
2015-07-08 10:20:00,76.7,76.72,76.61,76.71,45710.0,66.5333,66.5507,66.4552,66.542,45710.0
2015-07-08 10:25:00,76.71,76.72,76.6,76.62,33855.0,66.542,66.5507,66.4466,66.4639,33855.0
2015-07-08 10:30:00,76.62,76.62,76.44,76.45,60299.0,66.4639,66.4639,66.3078,66.3164,60299.0
2015-07-08 10:35:00,76.44,76.6,76.43,76.59,74284.0,66.3078,66.4466,66.2991,66.4379,74284.0
2015-07-08 10:40:00,76.59,76.67,76.58,76.62,84997.0,66.4379,66.5073,66.4292,66.4639,84997.0
2015-07-08 10:45:00,76.61,76.71,76.56,76.64,132791.0,66.4552,66.542,66.4119,66.4813,132791.0
2015-07-08 10:50:00,76.65,76.76,76.64,76.69,48932.0,66.4899,66.5854,66.4813,66.5246,48932.0
2015-07-08 10:55:00,76.68,76.81,76.63,76.63,84437.0,66.516,66.6287,66.4726,66.4726,84437.0
2015-07-08 11:00:00,76.63,76.63,76.5,76.59,56104.0,66.4726,66.4726,66.3598,66.4379,56104.0
2015-07-08 11:05:00,76.59,76.63,76.49,76.51,49249.0,66.4379,66.4726,66.3511,66.3685,49249.0
2015-07-08 11:10:00,76.52,76.56,76.49,76.54,34107.0,66.3772,66.4119,66.3511,66.3945,34107.0
2015-07-08 11:15:00,76.52,76.56,76.49,76.55,68395.0,66.3772,66.4119,66.3511,66.4032,68395.0
2015-07-08 11:20:00,76.55,76.57,76.5,76.51,66260.0,66.4032,66.4205,66.3598,66.3685,66260.0
2015-07-08 11:25:00,76.5,76.56,76.49,76.53,84328.0,66.3598,66.4119,66.3511,66.3858,84328.0
2015-07-08 11:30:00,76.53,76.61,76.51,76.52,41768.0,66.3858,66.4552,66.3685,66.3772,41768.0
2015-07-08 11:35:00,76.52,76.56,76.5,76.53,32046.0,66.3772,66.4119,66.3598,66.3858,32046.0
2015-07-08 11:40:00,76.53,76.55,76.45,76.55,54019.0,66.3858,66.4032,66.3164,66.4032,54019.0
2015-07-08 11:45:00,76.54,76.57,76.48,76.5,32229.0,66.3945,66.4205,66.3425,66.3598,32229.0
2015-07-08 11:50:00,76.5,76.51,76.44,76.49,20533.0,66.3598,66.3685,66.3078,66.3511,20533.0
2015-07-08 11:55:00,76.48,76.5,76.41,76.49,22780.0,66.3425,66.3598,66.2818,66.3511,22780.0
2015-07-08 12:00:00,76.5,76.58,76.48,76.55,51827.0,66.3598,66.4292,66.3425,66.4032,51827.0
2015-07-08 12:05:00,76.55,76.57,76.47,76.47,30048.0,66.4032,66.4205,66.3338,66.3338,30048.0
2015-07-08 12:10:00,76.48,76.51,76.42,76.48,24068.0,66.3425,66.3685,66.2904,66.3425,24068.0
2015-07-08 12:15:00,76.47,76.49,76.42,76.46,16037.0,66.3338,66.3511,66.2904,66.3251,16037.0
2015-07-08 12:20:00,76.47,76.55,76.46,76.49,27792.0,66.3338,66.4032,66.3251,66.3511,27792.0
2015-07-08 12:25:00,76.49,76.49,76.43,76.44,15676.0,66.3511,66.3511,66.2991,66.3078,15676.0
2015-07-08 12:30:00,76.43,76.45,76.41,76.41,29474.0,66.2991,66.3164,66.2818,66.2818,29474.0
2015-07-08 12:35:00,76.41,76.47,76.4,76.43,23333.0,66.2818,66.3338,66.2731,66.2991,23333.0
2015-07-08 12:40:00,76.42,76.43,76.38,76.39,29482.0,66.2904,66.2991,66.2557,66.2644,29482.0
2015-07-08 12:45:00,76.38,76.4,76.36,76.39,20031.0,66.2557,66.2731,66.2384,66.2644,20031.0
2015-07-08 12:50:00,76.4,76.44,76.37,76.39,14966.0,66.2731,66.3078,66.2471,66.2644,14966.0
2015-07-08 12:55:00,76.38,76.52,76.37,76.51,21280.0,66.2557,66.3772,66.2471,66.3685,21280.0
2015-07-08 13:00:00,76.5,76.53,76.42,76.42,17919.0,66.3598,66.3858,66.2904,66.2904,17919.0
2015-07-08 13:05:00,76.41,76.43,76.39,76.39,21433.0,66.2818,66.2991,66.2644,66.2644,21433.0
2015-07-08 13:10:00,76.39,76.53,76.37,76.47,30620.0,66.2644,66.3858,66.2471,66.3338,30620.0
2015-07-08 13:15:00,76.47,76.53,76.44,76.47,21554.0,66.3338,66.3858,66.3078,66.3338,21554.0
2015-07-08 13:20:00,76.46,76.46,76.35,76.38,23053.0,66.3251,66.3251,66.2297,66.2557,23053.0
2015-07-08 13:25:00,76.37,76.42,76.37,76.41,25021.0,66.2471,66.2904,66.2471,66.2818,25021.0
2015-07-08 13:30:00,76.41,76.42,76.31,76.33,35513.0,66.2818,66.2904,66.195,66.2124,35513.0
2015-07-08 13:35:00,76.34,76.39,76.33,76.34,20074.0,66.221,66.2644,66.2124,66.221,20074.0
2015-07-08 13:40:00,76.33,76.36,76.33,76.34,27472.0,66.2124,66.2384,66.2124,66.221,27472.0
2015-07-08 13:45:00,76.34,76.38,76.32,76.38,25827.0,66.221,66.2557,66.2037,66.2557,25827.0
2015-07-08 13:50:00,76.38,76.41,76.32,76.32,32679.0,66.2557,66.2818,66.2037,66.2037,32679.0
2015-07-08 13:55:00,76.32,76.4,76.29,76.31,41091.0,66.2037,66.2731,66.1777,66.195,41091.0
2015-07-08 14:00:00,76.31,76.32,76.22,76.27,48084.0,66.195,66.2037,66.1169,66.1603,48084.0
2015-07-08 14:05:00,76.27,76.35,76.16,76.24,121504.0,66.1603,66.2297,66.0649,66.1343,121504.0
2015-07-08 14:10:00,76.23,76.33,76.23,76.3,34052.0,66.1256,66.2124,66.1256,66.1863,34052.0
2015-07-08 14:15:00,76.29,76.32,76.15,76.16,48721.0,66.1777,66.2037,66.0562,66.0649,48721.0
2015-07-08 14:20:00,76.15,76.17,76.12,76.12,25682.0,66.0562,66.0736,66.0302,66.0302,25682.0
2015-07-08 14:25:00,76.12,76.15,76.01,76.14,55210.0,66.0302,66.0562,65.9348,66.0475,55210.0
2015-07-08 14:30:00,76.14,76.14,75.95,75.97,70046.0,66.0475,66.0475,65.8827,65.9001,70046.0
2015-07-08 14:35:00,75.96,76.02,75.95,75.97,35641.0,65.8914,65.9434,65.8827,65.9001,35641.0
2015-07-08 14:40:00,75.97,76.01,75.91,75.92,44543.0,65.9001,65.9348,65.848,65.8567,44543.0
2015-07-08 14:45:00,75.91,75.93,75.76,75.77,78174.0,65.848,65.8654,65.7179,65.7266,78174.0
2015-07-08 14:50:00,75.77,75.87,75.75,75.86,59265.0,65.7266,65.8133,65.7092,65.8047,59265.0
2015-07-08 14:55:00,75.85,75.99,75.81,75.81,60617.0,65.796,65.9174,65.7613,65.7613,60617.0
2015-07-08 15:00:00,75.83,75.94,75.82,75.83,55932.0,65.7786,65.8741,65.77,65.7786,55932.0
2015-07-08 15:05:00,75.82,76.02,75.82,76.0,57436.0,65.77,65.9434,65.77,65.9261,57436.0
2015-07-08 15:10:00,76.0,76.16,76.0,76.14,63453.0,65.9261,66.0649,65.9261,66.0475,63453.0
2015-07-08 15:15:00,76.13,76.16,75.99,76.0,59877.0,66.0389,66.0649,65.9174,65.9261,59877.0
2015-07-08 15:20:00,76.01,76.03,75.91,75.98,61896.0,65.9348,65.9521,65.848,65.9087,61896.0
2015-07-08 15:25:00,75.97,76.04,75.86,75.87,94822.0,65.9001,65.9608,65.8047,65.8133,94822.0
2015-07-08 15:30:00,75.86,76.03,75.85,75.97,99340.0,65.8047,65.9521,65.796,65.9001,99340.0
2015-07-08 15:35:00,75.98,76.05,75.9,75.99,86994.0,65.9087,65.9695,65.8394,65.9174,86994.0
2015-07-08 15:40:00,75.99,76.15,75.98,76.08,119710.0,65.9174,66.0562,65.9087,65.9955,119710.0
2015-07-08 15:45:00,76.1,76.11,75.89,75.98,146244.0,66.0128,66.0215,65.8307,65.9087,146244.0
2015-07-08 15:50:00,75.98,75.99,75.93,75.98,175875.0,65.9087,65.9174,65.8654,65.9087,175875.0
2015-07-08 15:55:00,75.99,76.0,75.86,75.9,279125.0,65.9174,65.9261,65.8047,65.8394,279125.0
2015-07-09 09:30:00,76.63,77.45,76.63,77.44,164429.0,66.4726,67.1839,66.4726,67.1752,164429.0
2015-07-09 09:35:00,77.43,77.44,77.05,77.24,77287.0,67.1665,67.1752,66.8369,67.0017,77287.0
2015-07-09 09:40:00,77.24,77.25,77.12,77.13,78073.0,67.0017,67.0104,66.8976,66.9063,78073.0
2015-07-09 09:45:00,77.12,77.14,77.02,77.11,67711.0,66.8976,66.915,66.8109,66.889,67711.0
2015-07-09 09:50:00,77.15,77.17,77.05,77.09,60936.0,66.9237,66.941,66.8369,66.8716,60936.0
2015-07-09 09:55:00,77.09,77.13,77.03,77.11,57007.0,66.8716,66.9063,66.8196,66.889,57007.0
2015-07-09 10:00:00,77.12,77.16,77.08,77.13,43383.0,66.8976,66.9323,66.8629,66.9063,43383.0
2015-07-09 10:05:00,77.11,77.16,76.94,76.99,72847.0,66.889,66.9323,66.7415,66.7849,72847.0
2015-07-09 10:10:00,76.99,77.13,76.97,77.11,67653.0,66.7849,66.9063,66.7675,66.889,67653.0
2015-07-09 10:15:00,77.12,77.12,77.04,77.07,43933.0,66.8976,66.8976,66.8282,66.8543,43933.0
2015-07-09 10:20:00,77.07,77.09,76.99,77.09,46136.0,66.8543,66.8716,66.7849,66.8716,46136.0
2015-07-09 10:25:00,77.08,77.11,76.93,76.93,86309.0,66.8629,66.889,66.7328,66.7328,86309.0
2015-07-09 10:30:00,76.93,77.05,76.93,76.96,65970.0,66.7328,66.8369,66.7328,66.7588,65970.0
2015-07-09 10:35:00,76.97,77.02,76.93,76.94,55172.0,66.7675,66.8109,66.7328,66.7415,55172.0
2015-07-09 10:40:00,76.93,77.03,76.89,77.01,49861.0,66.7328,66.8196,66.6981,66.8022,49861.0
2015-07-09 10:45:00,77.0,77.05,76.95,77.02,22105.0,66.7935,66.8369,66.7502,66.8109,22105.0
2015-07-09 10:50:00,77.03,77.05,76.95,76.98,27429.0,66.8196,66.8369,66.7502,66.7762,27429.0
2015-07-09 10:55:00,76.99,77.05,76.99,77.04,42900.0,66.7849,66.8369,66.7849,66.8282,42900.0
2015-07-09 11:00:00,77.04,77.06,76.96,76.97,38658.0,66.8282,66.8456,66.7588,66.7675,38658.0
2015-07-09 11:05:00,76.98,77.05,76.94,77.04,39176.0,66.7762,66.8369,66.7415,66.8282,39176.0
2015-07-09 11:10:00,77.04,77.14,77.03,77.06,47075.0,66.8282,66.915,66.8196,66.8456,47075.0
2015-07-09 11:15:00,77.05,77.08,77.0,77.02,54322.0,66.8369,66.8629,66.7935,66.8109,54322.0
2015-07-09 11:20:00,77.02,77.02,76.92,76.97,66719.0,66.8109,66.8109,66.7242,66.7675,66719.0
2015-07-09 11:25:00,76.97,76.97,76.9,76.93,20451.0,66.7675,66.7675,66.7068,66.7328,20451.0
2015-07-09 11:30:00,76.92,76.97,76.91,76.95,18087.0,66.7242,66.7675,66.7155,66.7502,18087.0
2015-07-09 11:35:00,76.95,76.95,76.86,76.9,26020.0,66.7502,66.7502,66.6721,66.7068,26020.0
2015-07-09 11:40:00,76.9,76.93,76.86,76.92,31549.0,66.7068,66.7328,66.6721,66.7242,31549.0
2015-07-09 11:45:00,76.92,76.94,76.88,76.89,22760.0,66.7242,66.7415,66.6895,66.6981,22760.0
2015-07-09 11:50:00,76.9,76.91,76.86,76.89,25080.0,66.7068,66.7155,66.6721,66.6981,25080.0
2015-07-09 11:55:00,76.9,76.91,76.77,76.77,25207.0,66.7068,66.7155,66.594,66.594,25207.0
2015-07-09 12:00:00,76.76,76.81,76.72,76.72,35584.0,66.5854,66.6287,66.5507,66.5507,35584.0
2015-07-09 12:05:00,76.72,76.72,76.57,76.6,32757.0,66.5507,66.5507,66.4205,66.4466,32757.0
2015-07-09 12:10:00,76.59,76.66,76.58,76.58,15593.0,66.4379,66.4986,66.4292,66.4292,15593.0
2015-07-09 12:15:00,76.57,76.62,76.56,76.58,45712.0,66.4205,66.4639,66.4119,66.4292,45712.0
2015-07-09 12:20:00,76.57,76.58,76.54,76.56,20732.0,66.4205,66.4292,66.3945,66.4119,20732.0
2015-07-09 12:25:00,76.55,76.56,76.46,76.46,31507.0,66.4032,66.4119,66.3251,66.3251,31507.0
2015-07-09 12:30:00,76.46,76.5,76.45,76.49,25798.0,66.3251,66.3598,66.3164,66.3511,25798.0
2015-07-09 12:35:00,76.48,76.49,76.37,76.37,37892.0,66.3425,66.3511,66.2471,66.2471,37892.0
2015-07-09 12:40:00,76.36,76.41,76.35,76.4,28875.0,66.2384,66.2818,66.2297,66.2731,28875.0
2015-07-09 12:45:00,76.41,76.48,76.41,76.44,27302.0,66.2818,66.3425,66.2818,66.3078,27302.0
2015-07-09 12:50:00,76.44,76.51,76.43,76.5,19286.0,66.3078,66.3685,66.2991,66.3598,19286.0
2015-07-09 12:55:00,76.51,76.55,76.48,76.51,21391.0,66.3685,66.4032,66.3425,66.3685,21391.0
2015-07-09 13:00:00,76.51,76.52,76.41,76.45,21736.0,66.3685,66.3772,66.2818,66.3164,21736.0
2015-07-09 13:05:00,76.44,76.45,76.33,76.38,26006.0,66.3078,66.3164,66.2124,66.2557,26006.0
2015-07-09 13:10:00,76.38,76.41,76.37,76.41,10551.0,66.2557,66.2818,66.2471,66.2818,10551.0
2015-07-09 13:15:00,76.41,76.43,76.36,76.37,19796.0,66.2818,66.2991,66.2384,66.2471,19796.0
2015-07-09 13:20:00,76.38,76.41,76.3,76.39,30380.0,66.2557,66.2818,66.1863,66.2644,30380.0
2015-07-09 13:25:00,76.4,76.44,76.35,76.35,24799.0,66.2731,66.3078,66.2297,66.2297,24799.0
2015-07-09 13:30:00,76.36,76.44,76.34,76.44,26041.0,66.2384,66.3078,66.221,66.3078,26041.0
2015-07-09 13:35:00,76.45,76.54,76.41,76.5,28607.0,66.3164,66.3945,66.2818,66.3598,28607.0
2015-07-09 13:40:00,76.49,76.5,76.45,76.49,15879.0,66.3511,66.3598,66.3164,66.3511,15879.0
2015-07-09 13:45:00,76.49,76.53,76.49,76.51,16197.0,66.3511,66.3858,66.3511,66.3685,16197.0
2015-07-09 13:50:00,76.5,76.52,76.46,76.46,29251.0,66.3598,66.3772,66.3251,66.3251,29251.0
2015-07-09 13:55:00,76.47,76.56,76.46,76.54,27218.0,66.3338,66.4119,66.3251,66.3945,27218.0
2015-07-09 14:00:00,76.53,76.56,76.49,76.55,18020.0,66.3858,66.4119,66.3511,66.4032,18020.0
2015-07-09 14:05:00,76.55,76.55,76.48,76.49,14037.0,66.4032,66.4032,66.3425,66.3511,14037.0
2015-07-09 14:10:00,76.48,76.49,76.41,76.41,17648.0,66.3425,66.3511,66.2818,66.2818,17648.0
2015-07-09 14:15:00,76.4,76.43,76.37,76.39,21277.0,66.2731,66.2991,66.2471,66.2644,21277.0
2015-07-09 14:20:00,76.39,76.4,76.31,76.32,26635.0,66.2644,66.2731,66.195,66.2037,26635.0
2015-07-09 14:25:00,76.32,76.35,76.3,76.35,32534.0,66.2037,66.2297,66.1863,66.2297,32534.0
2015-07-09 14:30:00,76.35,76.37,76.29,76.35,35011.0,66.2297,66.2471,66.1777,66.2297,35011.0
2015-07-09 14:35:00,76.34,76.49,76.34,76.47,41734.0,66.221,66.3511,66.221,66.3338,41734.0
2015-07-09 14:40:00,76.46,76.5,76.45,76.49,39261.0,66.3251,66.3598,66.3164,66.3511,39261.0
2015-07-09 14:45:00,76.5,76.5,76.39,76.45,36438.0,66.3598,66.3598,66.2644,66.3164,36438.0
2015-07-09 14:50:00,76.44,76.62,76.43,76.6,43080.0,66.3078,66.4639,66.2991,66.4466,43080.0
2015-07-09 14:55:00,76.61,76.64,76.57,76.63,36826.0,66.4552,66.4813,66.4205,66.4726,36826.0
2015-07-09 15:00:00,76.63,76.67,76.61,76.65,51101.0,66.4726,66.5073,66.4552,66.4899,51101.0
2015-07-09 15:05:00,76.65,76.7,76.63,76.7,34406.0,66.4899,66.5333,66.4726,66.5333,34406.0
2015-07-09 15:10:00,76.7,76.72,76.62,76.64,54720.0,66.5333,66.5507,66.4639,66.4813,54720.0
2015-07-09 15:15:00,76.64,76.64,76.58,76.58,91429.0,66.4813,66.4813,66.4292,66.4292,91429.0
2015-07-09 15:20:00,76.59,76.63,76.56,76.58,40543.0,66.4379,66.4726,66.4119,66.4292,40543.0
2015-07-09 15:25:00,76.58,76.59,76.49,76.5,41847.0,66.4292,66.4379,66.3511,66.3598,41847.0
2015-07-09 15:30:00,76.5,76.53,76.41,76.41,36816.0,66.3598,66.3858,66.2818,66.2818,36816.0
2015-07-09 15:35:00,76.42,76.44,76.38,76.43,43794.0,66.2904,66.3078,66.2557,66.2991,43794.0
2015-07-09 15:40:00,76.42,76.54,76.39,76.46,64215.0,66.2904,66.3945,66.2644,66.3251,64215.0
2015-07-09 15:45:00,76.47,76.54,76.44,76.54,77413.0,66.3338,66.3945,66.3078,66.3945,77413.0
2015-07-09 15:50:00,76.54,76.55,76.5,76.52,62890.0,66.3945,66.4032,66.3598,66.3772,62890.0
2015-07-09 15:55:00,76.53,76.56,76.34,76.35,225396.0,66.3858,66.4119,66.221,66.2297,225396.0
2015-07-10 09:30:00,77.31,77.49,77.26,77.36,170256.0,67.0625,67.2186,67.0191,67.1058,170256.0
2015-07-10 09:35:00,77.37,77.39,77.29,77.38,35186.0,67.1145,67.1319,67.0451,67.1232,35186.0
2015-07-10 09:40:00,77.38,77.44,77.34,77.42,54135.0,67.1232,67.1752,67.0885,67.1579,54135.0
2015-07-10 09:45:00,77.44,77.45,77.31,77.36,24503.0,67.1752,67.1839,67.0625,67.1058,24503.0
2015-07-10 09:50:00,77.37,77.43,77.33,77.34,38358.0,67.1145,67.1665,67.0798,67.0885,38358.0
2015-07-10 09:55:00,77.34,77.39,77.25,77.26,54290.0,67.0885,67.1319,67.0104,67.0191,54290.0
2015-07-10 10:00:00,77.26,77.33,77.24,77.3,18620.0,67.0191,67.0798,67.0017,67.0538,18620.0
2015-07-10 10:05:00,77.32,77.36,77.22,77.25,30661.0,67.0711,67.1058,66.9844,67.0104,30661.0
2015-07-10 10:10:00,77.25,77.28,77.17,77.2,39439.0,67.0104,67.0364,66.941,66.967,39439.0
2015-07-10 10:15:00,77.2,77.23,77.12,77.15,69755.0,66.967,66.9931,66.8976,66.9237,69755.0
2015-07-10 10:20:00,77.14,77.15,77.06,77.11,21609.0,66.915,66.9237,66.8456,66.889,21609.0
2015-07-10 10:25:00,77.11,77.13,77.08,77.1,15303.0,66.889,66.9063,66.8629,66.8803,15303.0
2015-07-10 10:30:00,77.11,77.14,77.09,77.12,19505.0,66.889,66.915,66.8716,66.8976,19505.0
2015-07-10 10:35:00,77.11,77.13,77.01,77.03,29856.0,66.889,66.9063,66.8022,66.8196,29856.0
2015-07-10 10:40:00,77.02,77.02,76.95,76.99,23172.0,66.8109,66.8109,66.7502,66.7849,23172.0
2015-07-10 10:45:00,76.98,76.98,76.91,76.95,20632.0,66.7762,66.7762,66.7155,66.7502,20632.0
2015-07-10 10:50:00,76.94,77.02,76.93,77.0,33760.0,66.7415,66.8109,66.7328,66.7935,33760.0
2015-07-10 10:55:00,77.0,77.08,76.97,77.03,18839.0,66.7935,66.8629,66.7675,66.8196,18839.0
2015-07-10 11:00:00,77.03,77.11,77.01,77.08,17330.0,66.8196,66.889,66.8022,66.8629,17330.0
2015-07-10 11:05:00,77.09,77.2,77.08,77.19,31796.0,66.8716,66.967,66.8629,66.9584,31796.0
2015-07-10 11:10:00,77.18,77.24,77.17,77.2,44132.0,66.9497,67.0017,66.941,66.967,44132.0
2015-07-10 11:15:00,77.21,77.22,77.15,77.17,12208.0,66.9757,66.9844,66.9237,66.941,12208.0
2015-07-10 11:20:00,77.18,77.24,77.17,77.19,18681.0,66.9497,67.0017,66.941,66.9584,18681.0
2015-07-10 11:25:00,77.18,77.18,77.14,77.16,11529.0,66.9497,66.9497,66.915,66.9323,11529.0
2015-07-10 11:30:00,77.18,77.18,77.07,77.09,16741.0,66.9497,66.9497,66.8543,66.8716,16741.0
2015-07-10 11:35:00,77.09,77.18,77.09,77.16,13341.0,66.8716,66.9497,66.8716,66.9323,13341.0
2015-07-10 11:40:00,77.15,77.25,77.14,77.24,17279.0,66.9237,67.0104,66.915,67.0017,17279.0
2015-07-10 11:45:00,77.25,77.33,77.24,77.3,19140.0,67.0104,67.0798,67.0017,67.0538,19140.0
2015-07-10 11:50:00,77.31,77.34,77.28,77.28,14282.0,67.0625,67.0885,67.0364,67.0364,14282.0
2015-07-10 11:55:00,77.28,77.31,77.24,77.27,30884.0,67.0364,67.0625,67.0017,67.0278,30884.0
2015-07-10 12:00:00,77.28,77.28,77.2,77.21,20068.0,67.0364,67.0364,66.967,66.9757,20068.0
2015-07-10 12:05:00,77.21,77.26,77.19,77.26,15041.0,66.9757,67.0191,66.9584,67.0191,15041.0
2015-07-10 12:10:00,77.25,77.28,77.23,77.25,21536.0,67.0104,67.0364,66.9931,67.0104,21536.0
2015-07-10 12:15:00,77.25,77.26,77.2,77.21,16626.0,67.0104,67.0191,66.967,66.9757,16626.0
2015-07-10 12:20:00,77.22,77.24,77.21,77.23,5828.0,66.9844,67.0017,66.9757,66.9931,5828.0
2015-07-10 12:25:00,77.22,77.24,77.2,77.24,25792.0,66.9844,67.0017,66.967,67.0017,25792.0
2015-07-10 12:30:00,77.23,77.23,77.11,77.12,29757.0,66.9931,66.9931,66.889,66.8976,29757.0
2015-07-10 12:35:00,77.11,77.2,77.1,77.17,22891.0,66.889,66.967,66.8803,66.941,22891.0
2015-07-10 12:40:00,77.18,77.21,77.15,77.17,62976.0,66.9497,66.9757,66.9237,66.941,62976.0
2015-07-10 12:45:00,77.17,77.24,77.16,77.23,19804.0,66.941,67.0017,66.9323,66.9931,19804.0
2015-07-10 12:50:00,77.22,77.25,77.2,77.23,14137.0,66.9844,67.0104,66.967,66.9931,14137.0
2015-07-10 12:55:00,77.23,77.25,77.2,77.23,20593.0,66.9931,67.0104,66.967,66.9931,20593.0
2015-07-10 13:00:00,77.23,77.23,77.18,77.21,15106.0,66.9931,66.9931,66.9497,66.9757,15106.0
2015-07-10 13:05:00,77.2,77.23,77.17,77.17,22752.0,66.967,66.9931,66.941,66.941,22752.0
2015-07-10 13:10:00,77.17,77.19,77.13,77.17,26398.0,66.941,66.9584,66.9063,66.941,26398.0
2015-07-10 13:15:00,77.18,77.18,77.11,77.15,14311.0,66.9497,66.9497,66.889,66.9237,14311.0
2015-07-10 13:20:00,77.15,77.2,77.14,77.2,10970.0,66.9237,66.967,66.915,66.967,10970.0
2015-07-10 13:25:00,77.2,77.24,77.19,77.2,22178.0,66.967,67.0017,66.9584,66.967,22178.0
2015-07-10 13:30:00,77.2,77.21,77.17,77.17,11814.0,66.967,66.9757,66.941,66.941,11814.0
2015-07-10 13:35:00,77.17,77.18,77.15,77.17,13349.0,66.941,66.9497,66.9237,66.941,13349.0
2015-07-10 13:40:00,77.16,77.17,77.12,77.16,18187.0,66.9323,66.941,66.8976,66.9323,18187.0
2015-07-10 13:45:00,77.16,77.17,77.08,77.09,17369.0,66.9323,66.941,66.8629,66.8716,17369.0
2015-07-10 13:50:00,77.09,77.12,77.06,77.08,18698.0,66.8716,66.8976,66.8456,66.8629,18698.0
2015-07-10 13:55:00,77.08,77.15,77.06,77.15,24588.0,66.8629,66.9237,66.8456,66.9237,24588.0
2015-07-10 14:00:00,77.15,77.24,77.14,77.24,20730.0,66.9237,67.0017,66.915,67.0017,20730.0
2015-07-10 14:05:00,77.23,77.25,77.2,77.2,15889.0,66.9931,67.0104,66.967,66.967,15889.0
2015-07-10 14:10:00,77.22,77.24,77.2,77.24,16964.0,66.9844,67.0017,66.967,67.0017,16964.0
2015-07-10 14:15:00,77.24,77.27,77.23,77.25,21837.0,67.0017,67.0278,66.9931,67.0104,21837.0
2015-07-10 14:20:00,77.25,77.29,77.24,77.25,31165.0,67.0104,67.0451,67.0017,67.0104,31165.0
2015-07-10 14:25:00,77.24,77.24,77.2,77.22,23863.0,67.0017,67.0017,66.967,66.9844,23863.0
2015-07-10 14:30:00,77.22,77.28,77.21,77.26,23813.0,66.9844,67.0364,66.9757,67.0191,23813.0
2015-07-10 14:35:00,77.26,77.27,77.22,77.27,24632.0,67.0191,67.0278,66.9844,67.0278,24632.0
2015-07-10 14:40:00,77.27,77.34,77.27,77.31,19036.0,67.0278,67.0885,67.0278,67.0625,19036.0
2015-07-10 14:45:00,77.31,77.38,77.31,77.36,53439.0,67.0625,67.1232,67.0625,67.1058,53439.0
2015-07-10 14:50:00,77.37,77.4,77.33,77.37,22127.0,67.1145,67.1405,67.0798,67.1145,22127.0
2015-07-10 14:55:00,77.38,77.41,77.35,77.37,22281.0,67.1232,67.1492,67.0972,67.1145,22281.0
2015-07-10 15:00:00,77.37,77.38,77.33,77.34,20674.0,67.1145,67.1232,67.0798,67.0885,20674.0
2015-07-10 15:05:00,77.35,77.39,77.34,77.37,27132.0,67.0972,67.1319,67.0885,67.1145,27132.0
2015-07-10 15:10:00,77.37,77.43,77.37,77.43,29331.0,67.1145,67.1665,67.1145,67.1665,29331.0
2015-07-10 15:15:00,77.43,77.48,77.43,77.45,56654.0,67.1665,67.2099,67.1665,67.1839,56654.0
2015-07-10 15:20:00,77.46,77.48,77.42,77.45,28330.0,67.1926,67.2099,67.1579,67.1839,28330.0
2015-07-10 15:25:00,77.46,77.46,77.37,77.39,32356.0,67.1926,67.1926,67.1145,67.1319,32356.0
2015-07-10 15:30:00,77.39,77.39,77.3,77.3,64935.0,67.1319,67.1319,67.0538,67.0538,64935.0
2015-07-10 15:35:00,77.3,77.34,77.28,77.33,51651.0,67.0538,67.0885,67.0364,67.0798,51651.0
2015-07-10 15:40:00,77.33,77.39,77.32,77.36,43297.0,67.0798,67.1319,67.0711,67.1058,43297.0
2015-07-10 15:45:00,77.36,77.38,77.33,77.34,41024.0,67.1058,67.1232,67.0798,67.0885,41024.0
2015-07-10 15:50:00,77.34,77.4,77.34,77.39,78411.0,67.0885,67.1405,67.0885,67.1319,78411.0
2015-07-10 15:55:00,77.39,77.39,77.29,77.3,168854.0,67.1319,67.1319,67.0451,67.0538,168854.0
2015-07-13 09:30:00,77.97,78.17,77.77,78.14,104634.0,67.635,67.8085,67.4615,67.7824,104634.0
2015-07-13 09:35:00,78.15,78.27,78.04,78.08,36925.0,67.7911,67.8952,67.6957,67.7304,36925.0
2015-07-13 09:40:00,78.08,78.21,78.05,78.2,37810.0,67.7304,67.8432,67.7044,67.8345,37810.0
2015-07-13 09:45:00,78.2,78.43,78.19,78.43,66222.0,67.8345,68.034,67.8258,68.034,66222.0
2015-07-13 09:50:00,78.45,78.49,78.27,78.27,40944.0,68.0513,68.086,67.8952,67.8952,40944.0
2015-07-13 09:55:00,78.25,78.3,78.22,78.28,26700.0,67.8779,67.9212,67.8518,67.9039,26700.0
2015-07-13 10:00:00,78.28,78.32,78.17,78.2,34865.0,67.9039,67.9386,67.8085,67.8345,34865.0
2015-07-13 10:05:00,78.21,78.25,78.17,78.19,35307.0,67.8432,67.8779,67.8085,67.8258,35307.0
2015-07-13 10:10:00,78.19,78.29,78.16,78.28,37175.0,67.8258,67.9126,67.7998,67.9039,37175.0
2015-07-13 10:15:00,78.28,78.43,78.27,78.43,28032.0,67.9039,68.034,67.8952,68.034,28032.0
2015-07-13 10:20:00,78.42,78.45,78.39,78.4,31468.0,68.0253,68.0513,67.9993,68.008,31468.0
2015-07-13 10:25:00,78.39,78.42,78.36,78.36,22710.0,67.9993,68.0253,67.9733,67.9733,22710.0
2015-07-13 10:30:00,78.36,78.39,78.3,78.31,42494.0,67.9733,67.9993,67.9212,67.9299,42494.0
2015-07-13 10:35:00,78.29,78.36,78.22,78.36,52726.0,67.9126,67.9733,67.8518,67.9733,52726.0
2015-07-13 10:40:00,78.35,78.36,78.32,78.36,22614.0,67.9646,67.9733,67.9386,67.9733,22614.0
2015-07-13 10:45:00,78.36,78.37,78.29,78.31,21028.0,67.9733,67.982,67.9126,67.9299,21028.0
2015-07-13 10:50:00,78.3,78.39,78.3,78.39,24086.0,67.9212,67.9993,67.9212,67.9993,24086.0
2015-07-13 10:55:00,78.38,78.4,78.32,78.33,25603.0,67.9906,68.008,67.9386,67.9473,25603.0
2015-07-13 11:00:00,78.32,78.33,78.28,78.3,17878.0,67.9386,67.9473,67.9039,67.9212,17878.0
2015-07-13 11:05:00,78.3,78.31,78.26,78.26,21019.0,67.9212,67.9299,67.8865,67.8865,21019.0
2015-07-13 11:10:00,78.27,78.3,78.21,78.22,41651.0,67.8952,67.9212,67.8432,67.8518,41651.0
2015-07-13 11:15:00,78.22,78.22,78.18,78.19,47433.0,67.8518,67.8518,67.8171,67.8258,47433.0
2015-07-13 11:20:00,78.2,78.28,78.19,78.28,45427.0,67.8345,67.9039,67.8258,67.9039,45427.0
2015-07-13 11:25:00,78.28,78.38,78.27,78.36,55124.0,67.9039,67.9906,67.8952,67.9733,55124.0
2015-07-13 11:30:00,78.36,78.39,78.34,78.37,39861.0,67.9733,67.9993,67.9559,67.982,39861.0
2015-07-13 11:35:00,78.37,78.37,78.33,78.33,21335.0,67.982,67.982,67.9473,67.9473,21335.0
2015-07-13 11:40:00,78.34,78.34,78.28,78.28,22907.0,67.9559,67.9559,67.9039,67.9039,22907.0
2015-07-13 11:45:00,78.29,78.33,78.28,78.3,19758.0,67.9126,67.9473,67.9039,67.9212,19758.0
2015-07-13 11:50:00,78.31,78.33,78.29,78.31,20302.0,67.9299,67.9473,67.9126,67.9299,20302.0
2015-07-13 11:55:00,78.31,78.33,78.28,78.33,19675.0,67.9299,67.9473,67.9039,67.9473,19675.0
2015-07-13 12:00:00,78.33,78.34,78.29,78.31,39278.0,67.9473,67.9559,67.9126,67.9299,39278.0
2015-07-13 12:05:00,78.31,78.34,78.3,78.34,56522.0,67.9299,67.9559,67.9212,67.9559,56522.0
2015-07-13 12:10:00,78.33,78.38,78.32,78.37,40892.0,67.9473,67.9906,67.9386,67.982,40892.0
2015-07-13 12:15:00,78.37,78.38,78.28,78.29,25434.0,67.982,67.9906,67.9039,67.9126,25434.0
2015-07-13 12:20:00,78.27,78.29,78.25,78.28,15283.0,67.8952,67.9126,67.8779,67.9039,15283.0
2015-07-13 12:25:00,78.28,78.29,78.26,78.26,13773.0,67.9039,67.9126,67.8865,67.8865,13773.0
2015-07-13 12:30:00,78.27,78.31,78.26,78.3,13199.0,67.8952,67.9299,67.8865,67.9212,13199.0
2015-07-13 12:35:00,78.3,78.3,78.27,78.3,15346.0,67.9212,67.9212,67.8952,67.9212,15346.0
2015-07-13 12:40:00,78.29,78.32,78.26,78.31,19646.0,67.9126,67.9386,67.8865,67.9299,19646.0
2015-07-13 12:45:00,78.3,78.32,78.27,78.31,17776.0,67.9212,67.9386,67.8952,67.9299,17776.0
2015-07-13 12:50:00,78.31,78.32,78.24,78.25,14258.0,67.9299,67.9386,67.8692,67.8779,14258.0
2015-07-13 12:55:00,78.24,78.28,78.22,78.22,18618.0,67.8692,67.9039,67.8518,67.8518,18618.0
2015-07-13 13:00:00,78.23,78.25,78.21,78.23,14314.0,67.8605,67.8779,67.8432,67.8605,14314.0
2015-07-13 13:05:00,78.23,78.3,78.23,78.29,15147.0,67.8605,67.9212,67.8605,67.9126,15147.0
2015-07-13 13:10:00,78.28,78.29,78.24,78.25,20165.0,67.9039,67.9126,67.8692,67.8779,20165.0
2015-07-13 13:15:00,78.25,78.28,78.23,78.25,19625.0,67.8779,67.9039,67.8605,67.8779,19625.0
2015-07-13 13:20:00,78.23,78.27,78.21,78.24,13023.0,67.8605,67.8952,67.8432,67.8692,13023.0
2015-07-13 13:25:00,78.24,78.25,78.22,78.24,10999.0,67.8692,67.8779,67.8518,67.8692,10999.0
2015-07-13 13:30:00,78.24,78.28,78.23,78.25,11674.0,67.8692,67.9039,67.8605,67.8779,11674.0
2015-07-13 13:35:00,78.26,78.29,78.24,78.28,19627.0,67.8865,67.9126,67.8692,67.9039,19627.0
2015-07-13 13:40:00,78.28,78.3,78.26,78.3,15163.0,67.9039,67.9212,67.8865,67.9212,15163.0
2015-07-13 13:45:00,78.29,78.3,78.25,78.26,19736.0,67.9126,67.9212,67.8779,67.8865,19736.0
2015-07-13 13:50:00,78.27,78.3,78.24,78.28,81583.0,67.8952,67.9212,67.8692,67.9039,81583.0
2015-07-13 13:55:00,78.28,78.33,78.27,78.32,22150.0,67.9039,67.9473,67.8952,67.9386,22150.0
2015-07-13 14:00:00,78.32,78.34,78.31,78.33,33018.0,67.9386,67.9559,67.9299,67.9473,33018.0
2015-07-13 14:05:00,78.33,78.37,78.31,78.35,30130.0,67.9473,67.982,67.9299,67.9646,30130.0
2015-07-13 14:10:00,78.35,78.37,78.33,78.34,31352.0,67.9646,67.982,67.9473,67.9559,31352.0
2015-07-13 14:15:00,78.34,78.36,78.33,78.35,41953.0,67.9559,67.9733,67.9473,67.9646,41953.0
2015-07-13 14:20:00,78.35,78.39,78.32,78.36,25522.0,67.9646,67.9993,67.9386,67.9733,25522.0
2015-07-13 14:25:00,78.37,78.38,78.35,78.36,11695.0,67.982,67.9906,67.9646,67.9733,11695.0
2015-07-13 14:30:00,78.35,78.4,78.35,78.4,18926.0,67.9646,68.008,67.9646,68.008,18926.0
2015-07-13 14:35:00,78.39,78.41,78.37,78.4,29890.0,67.9993,68.0166,67.982,68.008,29890.0
2015-07-13 14:40:00,78.39,78.47,78.39,78.45,104962.0,67.9993,68.0687,67.9993,68.0513,104962.0
2015-07-13 14:45:00,78.45,78.46,78.42,78.45,37284.0,68.0513,68.06,68.0253,68.0513,37284.0
2015-07-13 14:50:00,78.45,78.47,78.43,78.47,40249.0,68.0513,68.0687,68.034,68.0687,40249.0
2015-07-13 14:55:00,78.47,78.5,78.46,78.49,57152.0,68.0687,68.0947,68.06,68.086,57152.0
2015-07-13 15:00:00,78.49,78.52,78.47,78.47,47120.0,68.086,68.1121,68.0687,68.0687,47120.0
2015-07-13 15:05:00,78.48,78.52,78.46,78.51,41869.0,68.0774,68.1121,68.06,68.1034,41869.0
2015-07-13 15:10:00,78.51,78.52,78.49,78.5,25476.0,68.1034,68.1121,68.086,68.0947,25476.0
2015-07-13 15:15:00,78.49,78.51,78.49,78.49,27057.0,68.086,68.1034,68.086,68.086,27057.0
2015-07-13 15:20:00,78.49,78.52,78.49,78.52,53455.0,68.086,68.1121,68.086,68.1121,53455.0
2015-07-13 15:25:00,78.52,78.53,78.49,78.5,85878.0,68.1121,68.1207,68.086,68.0947,85878.0
2015-07-13 15:30:00,78.49,78.57,78.49,78.55,76335.0,68.086,68.1554,68.086,68.1381,76335.0
2015-07-13 15:35:00,78.56,78.58,78.53,78.54,64723.0,68.1468,68.1641,68.1207,68.1294,64723.0
2015-07-13 15:40:00,78.54,78.58,78.54,78.56,72741.0,68.1294,68.1641,68.1294,68.1468,72741.0
2015-07-13 15:45:00,78.56,78.61,78.55,78.6,115268.0,68.1468,68.1901,68.1381,68.1815,115268.0
2015-07-13 15:50:00,78.6,78.6,78.58,78.59,96741.0,68.1815,68.1815,68.1641,68.1728,96741.0
2015-07-13 15:55:00,78.58,78.6,78.53,78.55,292524.0,68.1641,68.1815,68.1207,68.1381,292524.0
2015-07-14 09:30:00,78.6,78.6,78.24,78.41,137883.0,68.1815,68.1815,67.8692,68.0166,137883.0
2015-07-14 09:35:00,78.4,78.45,78.36,78.38,26717.0,68.008,68.0513,67.9733,67.9906,26717.0
2015-07-14 09:40:00,78.36,78.36,78.21,78.28,29280.0,67.9733,67.9733,67.8432,67.9039,29280.0
2015-07-14 09:45:00,78.27,78.33,78.22,78.32,22666.0,67.8952,67.9473,67.8518,67.9386,22666.0
2015-07-14 09:50:00,78.33,78.42,78.31,78.37,17437.0,67.9473,68.0253,67.9299,67.982,17437.0
2015-07-14 09:55:00,78.38,78.38,78.27,78.31,21910.0,67.9906,67.9906,67.8952,67.9299,21910.0
2015-07-14 10:00:00,78.33,78.38,78.29,78.36,18514.0,67.9473,67.9906,67.9126,67.9733,18514.0
2015-07-14 10:05:00,78.37,78.37,78.31,78.35,18478.0,67.982,67.982,67.9299,67.9646,18478.0
2015-07-14 10:10:00,78.34,78.41,78.32,78.38,28474.0,67.9559,68.0166,67.9386,67.9906,28474.0
2015-07-14 10:15:00,78.38,78.41,78.36,78.41,29912.0,67.9906,68.0166,67.9733,68.0166,29912.0
2015-07-14 10:20:00,78.41,78.44,78.37,78.4,41736.0,68.0166,68.0427,67.982,68.008,41736.0
2015-07-14 10:25:00,78.4,78.48,78.38,78.48,33776.0,68.008,68.0774,67.9906,68.0774,33776.0
2015-07-14 10:30:00,78.47,78.53,78.47,78.52,43558.0,68.0687,68.1207,68.0687,68.1121,43558.0
2015-07-14 10:35:00,78.52,78.56,78.5,78.54,18267.0,68.1121,68.1468,68.0947,68.1294,18267.0
2015-07-14 10:40:00,78.53,78.57,78.53,78.56,31825.0,68.1207,68.1554,68.1207,68.1468,31825.0
2015-07-14 10:45:00,78.57,78.61,78.55,78.6,83456.0,68.1554,68.1901,68.1381,68.1815,83456.0
2015-07-14 10:50:00,78.61,78.65,78.59,78.61,28656.0,68.1901,68.2248,68.1728,68.1901,28656.0
2015-07-14 10:55:00,78.62,78.63,78.6,78.62,28643.0,68.1988,68.2075,68.1815,68.1988,28643.0
2015-07-14 11:00:00,78.62,78.73,78.62,78.69,60048.0,68.1988,68.2942,68.1988,68.2595,60048.0
2015-07-14 11:05:00,78.69,78.72,78.67,78.69,25540.0,68.2595,68.2856,68.2422,68.2595,25540.0
2015-07-14 11:10:00,78.69,78.72,78.68,78.72,23342.0,68.2595,68.2856,68.2509,68.2856,23342.0
2015-07-14 11:15:00,78.72,78.86,78.72,78.84,32228.0,68.2856,68.407,68.2856,68.3897,32228.0
2015-07-14 11:20:00,78.85,78.85,78.8,78.84,22144.0,68.3983,68.3983,68.355,68.3897,22144.0
2015-07-14 11:25:00,78.84,78.96,78.83,78.93,96939.0,68.3897,68.4937,68.381,68.4677,96939.0
2015-07-14 11:30:00,78.93,78.96,78.92,78.94,27963.0,68.4677,68.4937,68.459,68.4764,27963.0
2015-07-14 11:35:00,78.94,78.96,78.92,78.95,27798.0,68.4764,68.4937,68.459,68.4851,27798.0
2015-07-14 11:40:00,78.94,78.96,78.92,78.95,42326.0,68.4764,68.4937,68.459,68.4851,42326.0
2015-07-14 11:45:00,78.95,79.0,78.93,78.97,78115.0,68.4851,68.5284,68.4677,68.5024,78115.0
2015-07-14 11:50:00,78.96,79.01,78.96,78.99,44076.0,68.4937,68.5371,68.4937,68.5198,44076.0
2015-07-14 11:55:00,78.99,78.99,78.97,78.99,15687.0,68.5198,68.5198,68.5024,68.5198,15687.0
2015-07-14 12:00:00,78.99,79.05,78.98,79.02,38565.0,68.5198,68.5718,68.5111,68.5458,38565.0
2015-07-14 12:05:00,79.02,79.03,78.94,78.94,23994.0,68.5458,68.5545,68.4764,68.4764,23994.0
2015-07-14 12:10:00,78.95,78.98,78.93,78.93,9177.0,68.4851,68.5111,68.4677,68.4677,9177.0
2015-07-14 12:15:00,78.92,78.94,78.91,78.93,17821.0,68.459,68.4764,68.4504,68.4677,17821.0
2015-07-14 12:20:00,78.93,78.95,78.9,78.91,22860.0,68.4677,68.4851,68.4417,68.4504,22860.0
2015-07-14 12:25:00,78.9,78.91,78.88,78.89,10420.0,68.4417,68.4504,68.4243,68.433,10420.0
2015-07-14 12:30:00,78.89,78.9,78.85,78.88,35889.0,68.433,68.4417,68.3983,68.4243,35889.0
2015-07-14 12:35:00,78.88,78.89,78.81,78.83,29428.0,68.4243,68.433,68.3636,68.381,29428.0
2015-07-14 12:40:00,78.83,78.86,78.82,78.82,18079.0,68.381,68.407,68.3723,68.3723,18079.0
2015-07-14 12:45:00,78.82,78.83,78.74,78.75,29203.0,68.3723,68.381,68.3029,68.3116,29203.0
2015-07-14 12:50:00,78.75,78.78,78.75,78.75,22763.0,68.3116,68.3376,68.3116,68.3116,22763.0
2015-07-14 12:55:00,78.75,78.79,78.74,78.79,16673.0,68.3116,68.3463,68.3029,68.3463,16673.0
2015-07-14 13:00:00,78.79,78.8,78.74,78.75,26320.0,68.3463,68.355,68.3029,68.3116,26320.0
2015-07-14 13:05:00,78.75,78.82,78.75,78.82,19414.0,68.3116,68.3723,68.3116,68.3723,19414.0
2015-07-14 13:10:00,78.81,78.9,78.8,78.9,30451.0,68.3636,68.4417,68.355,68.4417,30451.0
2015-07-14 13:15:00,78.89,78.9,78.84,78.85,23249.0,68.433,68.4417,68.3897,68.3983,23249.0
2015-07-14 13:20:00,78.84,78.87,78.83,78.86,28746.0,68.3897,68.4157,68.381,68.407,28746.0
2015-07-14 13:25:00,78.86,78.89,78.85,78.87,32431.0,68.407,68.433,68.3983,68.4157,32431.0
2015-07-14 13:30:00,78.86,78.88,78.85,78.86,19945.0,68.407,68.4243,68.3983,68.407,19945.0
2015-07-14 13:35:00,78.85,78.87,78.84,78.86,18876.0,68.3983,68.4157,68.3897,68.407,18876.0
2015-07-14 13:40:00,78.86,78.86,78.82,78.85,20616.0,68.407,68.407,68.3723,68.3983,20616.0
2015-07-14 13:45:00,78.84,78.88,78.84,78.86,12742.0,68.3897,68.4243,68.3897,68.407,12742.0
2015-07-14 13:50:00,78.86,78.88,78.85,78.86,14528.0,68.407,68.4243,68.3983,68.407,14528.0
2015-07-14 13:55:00,78.87,78.88,78.85,78.88,12724.0,68.4157,68.4243,68.3983,68.4243,12724.0
2015-07-14 14:00:00,78.89,78.89,78.86,78.86,21468.0,68.433,68.433,68.407,68.407,21468.0
2015-07-14 14:05:00,78.86,78.88,78.84,78.87,35436.0,68.407,68.4243,68.3897,68.4157,35436.0
2015-07-14 14:10:00,78.88,78.93,78.87,78.93,23416.0,68.4243,68.4677,68.4157,68.4677,23416.0
2015-07-14 14:15:00,78.93,78.95,78.92,78.94,13512.0,68.4677,68.4851,68.459,68.4764,13512.0
2015-07-14 14:20:00,78.94,78.96,78.93,78.93,29346.0,68.4764,68.4937,68.4677,68.4677,29346.0
2015-07-14 14:25:00,78.94,78.95,78.91,78.91,19652.0,68.4764,68.4851,68.4504,68.4504,19652.0
2015-07-14 14:30:00,78.91,78.95,78.91,78.94,38944.0,68.4504,68.4851,68.4504,68.4764,38944.0
2015-07-14 14:35:00,78.94,78.95,78.93,78.94,40072.0,68.4764,68.4851,68.4677,68.4764,40072.0
2015-07-14 14:40:00,78.94,78.95,78.92,78.94,35781.0,68.4764,68.4851,68.459,68.4764,35781.0
2015-07-14 14:45:00,78.93,78.95,78.93,78.93,28665.0,68.4677,68.4851,68.4677,68.4677,28665.0
2015-07-14 14:50:00,78.93,79.0,78.93,78.99,35829.0,68.4677,68.5284,68.4677,68.5198,35829.0
2015-07-14 14:55:00,78.99,79.03,78.98,79.02,27181.0,68.5198,68.5545,68.5111,68.5458,27181.0
2015-07-14 15:00:00,79.02,79.06,79.0,79.06,76757.0,68.5458,68.5805,68.5284,68.5805,76757.0
2015-07-14 15:05:00,79.06,79.08,79.04,79.08,23955.0,68.5805,68.5978,68.5631,68.5978,23955.0
2015-07-14 15:10:00,79.07,79.12,79.07,79.11,24453.0,68.5892,68.6325,68.5892,68.6239,24453.0
2015-07-14 15:15:00,79.11,79.14,79.1,79.12,33247.0,68.6239,68.6499,68.6152,68.6325,33247.0
2015-07-14 15:20:00,79.11,79.12,79.05,79.06,31309.0,68.6239,68.6325,68.5718,68.5805,31309.0
2015-07-14 15:25:00,79.07,79.08,79.03,79.03,48575.0,68.5892,68.5978,68.5545,68.5545,48575.0
2015-07-14 15:30:00,79.03,79.07,79.03,79.05,58100.0,68.5545,68.5892,68.5545,68.5718,58100.0
2015-07-14 15:35:00,79.05,79.05,79.0,79.04,42251.0,68.5718,68.5718,68.5284,68.5631,42251.0
2015-07-14 15:40:00,79.04,79.06,78.97,78.99,83405.0,68.5631,68.5805,68.5024,68.5198,83405.0
2015-07-14 15:45:00,78.99,79.05,78.97,79.05,79331.0,68.5198,68.5718,68.5024,68.5718,79331.0
2015-07-14 15:50:00,79.05,79.05,79.0,79.02,127401.0,68.5718,68.5718,68.5284,68.5458,127401.0
2015-07-14 15:55:00,79.02,79.07,78.97,78.97,263136.0,68.5458,68.5892,68.5024,68.5024,263136.0
2015-07-15 09:30:00,79.01,79.35,78.99,79.35,74581.0,68.5371,68.8321,68.5198,68.8321,74581.0
2015-07-15 09:35:00,79.36,79.36,78.94,78.98,27495.0,68.8407,68.8407,68.4764,68.5111,27495.0
2015-07-15 09:40:00,78.99,78.99,78.88,78.93,24707.0,68.5198,68.5198,68.4243,68.4677,24707.0
2015-07-15 09:45:00,78.94,79.0,78.89,78.91,22648.0,68.4764,68.5284,68.433,68.4504,22648.0
2015-07-15 09:50:00,78.9,78.95,78.87,78.91,27494.0,68.4417,68.4851,68.4157,68.4504,27494.0
2015-07-15 09:55:00,78.91,78.99,78.91,78.97,14556.0,68.4504,68.5198,68.4504,68.5024,14556.0
2015-07-15 10:00:00,78.95,78.96,78.9,78.91,15028.0,68.4851,68.4937,68.4417,68.4504,15028.0
2015-07-15 10:05:00,78.9,78.96,78.89,78.94,19434.0,68.4417,68.4937,68.433,68.4764,19434.0
2015-07-15 10:10:00,78.94,78.99,78.93,78.98,18123.0,68.4764,68.5198,68.4677,68.5111,18123.0
2015-07-15 10:15:00,78.98,79.02,78.96,78.97,59622.0,68.5111,68.5458,68.4937,68.5024,59622.0
2015-07-15 10:20:00,78.97,78.97,78.92,78.96,20913.0,68.5024,68.5024,68.459,68.4937,20913.0
2015-07-15 10:25:00,78.97,79.0,78.95,78.97,16663.0,68.5024,68.5284,68.4851,68.5024,16663.0
2015-07-15 10:30:00,78.97,79.0,78.95,78.99,20936.0,68.5024,68.5284,68.4851,68.5198,20936.0
2015-07-15 10:35:00,78.99,79.01,78.98,79.0,38856.0,68.5198,68.5371,68.5111,68.5284,38856.0
2015-07-15 10:40:00,79.0,79.01,78.93,78.94,29650.0,68.5284,68.5371,68.4677,68.4764,29650.0
2015-07-15 10:45:00,78.94,78.95,78.9,78.92,19711.0,68.4764,68.4851,68.4417,68.459,19711.0
2015-07-15 10:50:00,78.92,79.0,78.92,78.99,13857.0,68.459,68.5284,68.459,68.5198,13857.0
2015-07-15 10:55:00,78.98,79.01,78.95,78.96,29202.0,68.5111,68.5371,68.4851,68.4937,29202.0
2015-07-15 11:00:00,78.96,78.97,78.85,78.88,45670.0,68.4937,68.5024,68.3983,68.4243,45670.0
2015-07-15 11:05:00,78.87,78.89,78.84,78.87,49056.0,68.4157,68.433,68.3897,68.4157,49056.0
2015-07-15 11:10:00,78.87,78.88,78.82,78.82,26571.0,68.4157,68.4243,68.3723,68.3723,26571.0
2015-07-15 11:15:00,78.82,78.84,78.79,78.79,66008.0,68.3723,68.3897,68.3463,68.3463,66008.0
2015-07-15 11:20:00,78.79,78.84,78.76,78.82,56199.0,68.3463,68.3897,68.3203,68.3723,56199.0
2015-07-15 11:25:00,78.82,78.83,78.78,78.8,19881.0,68.3723,68.381,68.3376,68.355,19881.0
2015-07-15 11:30:00,78.79,78.82,78.76,78.8,39195.0,68.3463,68.3723,68.3203,68.355,39195.0
2015-07-15 11:35:00,78.8,78.81,78.76,78.81,25145.0,68.355,68.3636,68.3203,68.3636,25145.0
2015-07-15 11:40:00,78.81,78.81,78.78,78.78,379040.0,68.3636,68.3636,68.3376,68.3376,379040.0
2015-07-15 11:45:00,78.79,78.82,78.77,78.78,15009.0,68.3463,68.3723,68.3289,68.3376,15009.0
2015-07-15 11:50:00,78.78,78.78,78.71,78.72,23165.0,68.3376,68.3376,68.2769,68.2856,23165.0
2015-07-15 11:55:00,78.72,78.74,78.7,78.71,48120.0,68.2856,68.3029,68.2682,68.2769,48120.0
2015-07-15 12:00:00,78.71,78.71,78.65,78.67,36578.0,68.2769,68.2769,68.2248,68.2422,36578.0
2015-07-15 12:05:00,78.67,78.68,78.63,78.64,54067.0,68.2422,68.2509,68.2075,68.2162,54067.0
2015-07-15 12:10:00,78.64,78.65,78.58,78.59,40203.0,68.2162,68.2248,68.1641,68.1728,40203.0
2015-07-15 12:15:00,78.59,78.63,78.59,78.6,23307.0,68.1728,68.2075,68.1728,68.1815,23307.0
2015-07-15 12:20:00,78.59,78.63,78.59,78.63,18219.0,68.1728,68.2075,68.1728,68.2075,18219.0
2015-07-15 12:25:00,78.63,78.64,78.6,78.64,15143.0,68.2075,68.2162,68.1815,68.2162,15143.0
2015-07-15 12:30:00,78.63,78.66,78.61,78.62,17026.0,68.2075,68.2335,68.1901,68.1988,17026.0
2015-07-15 12:35:00,78.62,78.66,78.6,78.65,11978.0,68.1988,68.2335,68.1815,68.2248,11978.0
2015-07-15 12:40:00,78.65,78.7,78.65,78.7,24558.0,68.2248,68.2682,68.2248,68.2682,24558.0
2015-07-15 12:45:00,78.7,78.71,78.64,78.65,27893.0,68.2682,68.2769,68.2162,68.2248,27893.0
2015-07-15 12:50:00,78.64,78.64,78.59,78.62,25331.0,68.2162,68.2162,68.1728,68.1988,25331.0
2015-07-15 12:55:00,78.62,78.68,78.62,78.68,13780.0,68.1988,68.2509,68.1988,68.2509,13780.0
2015-07-15 13:00:00,78.69,78.69,78.63,78.68,15052.0,68.2595,68.2595,68.2075,68.2509,15052.0
2015-07-15 13:05:00,78.68,78.76,78.68,78.73,16239.0,68.2509,68.3203,68.2509,68.2942,16239.0
2015-07-15 13:10:00,78.75,78.84,78.74,78.81,19144.0,68.3116,68.3897,68.3029,68.3636,19144.0
2015-07-15 13:15:00,78.81,78.83,78.79,78.81,24155.0,68.3636,68.381,68.3463,68.3636,24155.0
2015-07-15 13:20:00,78.81,78.82,78.79,78.79,19402.0,68.3636,68.3723,68.3463,68.3463,19402.0
2015-07-15 13:25:00,78.79,78.8,78.73,78.74,29746.0,68.3463,68.355,68.2942,68.3029,29746.0
2015-07-15 13:30:00,78.74,78.75,78.73,78.73,65967.0,68.3029,68.3116,68.2942,68.2942,65967.0
2015-07-15 13:35:00,78.74,78.75,78.7,78.71,50508.0,68.3029,68.3116,68.2682,68.2769,50508.0
2015-07-15 13:40:00,78.72,78.74,78.69,78.73,22660.0,68.2856,68.3029,68.2595,68.2942,22660.0
2015-07-15 13:45:00,78.73,78.75,78.72,78.74,18532.0,68.2942,68.3116,68.2856,68.3029,18532.0
2015-07-15 13:50:00,78.74,78.78,78.73,78.76,23219.0,68.3029,68.3376,68.2942,68.3203,23219.0
2015-07-15 13:55:00,78.77,78.77,78.73,78.75,15404.0,68.3289,68.3289,68.2942,68.3116,15404.0
2015-07-15 14:00:00,78.74,78.75,78.69,78.73,39345.0,68.3029,68.3116,68.2595,68.2942,39345.0
2015-07-15 14:05:00,78.73,78.75,78.71,78.71,18784.0,68.2942,68.3116,68.2769,68.2769,18784.0
2015-07-15 14:10:00,78.71,78.75,78.71,78.75,14991.0,68.2769,68.3116,68.2769,68.3116,14991.0
2015-07-15 14:15:00,78.74,78.76,78.71,78.72,22887.0,68.3029,68.3203,68.2769,68.2856,22887.0
2015-07-15 14:20:00,78.72,78.76,78.7,78.74,12965.0,68.2856,68.3203,68.2682,68.3029,12965.0
2015-07-15 14:25:00,78.73,78.74,78.7,78.7,13523.0,68.2942,68.3029,68.2682,68.2682,13523.0
2015-07-15 14:30:00,78.7,78.71,78.68,78.69,19338.0,68.2682,68.2769,68.2509,68.2595,19338.0
2015-07-15 14:35:00,78.68,78.69,78.63,78.63,49421.0,68.2509,68.2595,68.2075,68.2075,49421.0
2015-07-15 14:40:00,78.64,78.64,78.49,78.49,47002.0,68.2162,68.2162,68.086,68.086,47002.0
2015-07-15 14:45:00,78.49,78.49,78.43,78.43,57169.0,68.086,68.086,68.034,68.034,57169.0
2015-07-15 14:50:00,78.42,78.45,78.36,78.38,45828.0,68.0253,68.0513,67.9733,67.9906,45828.0
2015-07-15 14:55:00,78.37,78.42,78.32,78.42,48813.0,67.982,68.0253,67.9386,68.0253,48813.0
2015-07-15 15:00:00,78.42,78.5,78.42,78.48,38008.0,68.0253,68.0947,68.0253,68.0774,38008.0
2015-07-15 15:05:00,78.48,78.49,78.41,78.41,39500.0,68.0774,68.086,68.0166,68.0166,39500.0
2015-07-15 15:10:00,78.4,78.47,78.4,78.44,39322.0,68.008,68.0687,68.008,68.0427,39322.0
2015-07-15 15:15:00,78.44,78.52,78.44,78.52,36882.0,68.0427,68.1121,68.0427,68.1121,36882.0
2015-07-15 15:20:00,78.51,78.52,78.43,78.46,43612.0,68.1034,68.1121,68.034,68.06,43612.0
2015-07-15 15:25:00,78.46,78.53,78.45,78.52,35793.0,68.06,68.1207,68.0513,68.1121,35793.0
2015-07-15 15:30:00,78.52,78.58,78.48,78.58,79472.0,68.1121,68.1641,68.0774,68.1641,79472.0
2015-07-15 15:35:00,78.57,78.59,78.53,78.55,73284.0,68.1554,68.1728,68.1207,68.1381,73284.0
2015-07-15 15:40:00,78.55,78.56,78.42,78.44,120148.0,68.1381,68.1468,68.0253,68.0427,120148.0
2015-07-15 15:45:00,78.44,78.47,78.42,78.43,75210.0,68.0427,68.0687,68.0253,68.034,75210.0
2015-07-15 15:50:00,78.44,78.54,78.43,78.54,127427.0,68.0427,68.1294,68.034,68.1294,127427.0
2015-07-15 15:55:00,78.53,78.54,78.46,78.51,359635.0,68.1207,68.1294,68.06,68.1034,359635.0
2015-07-16 09:30:00,78.99,79.16,78.86,78.9,119423.0,68.5198,68.6672,68.407,68.4417,119423.0
2015-07-16 09:35:00,78.91,78.98,78.82,78.94,53850.0,68.4504,68.5111,68.3723,68.4764,53850.0
2015-07-16 09:40:00,78.92,78.97,78.82,78.94,66022.0,68.459,68.5024,68.3723,68.4764,66022.0
2015-07-16 09:45:00,78.93,78.93,78.8,78.82,77470.0,68.4677,68.4677,68.355,68.3723,77470.0
2015-07-16 09:50:00,78.83,78.9,78.81,78.88,58144.0,68.381,68.4417,68.3636,68.4243,58144.0
2015-07-16 09:55:00,78.88,78.9,78.8,78.83,34440.0,68.4243,68.4417,68.355,68.381,34440.0
2015-07-16 10:00:00,78.83,78.87,78.77,78.81,40906.0,68.381,68.4157,68.3289,68.3636,40906.0
2015-07-16 10:05:00,78.81,78.87,78.79,78.81,45709.0,68.3636,68.4157,68.3463,68.3636,45709.0
2015-07-16 10:10:00,78.8,78.81,78.74,78.74,109717.0,68.355,68.3636,68.3029,68.3029,109717.0
2015-07-16 10:15:00,78.75,78.84,78.75,78.81,36714.0,68.3116,68.3897,68.3116,68.3636,36714.0
2015-07-16 10:20:00,78.81,78.88,78.78,78.86,37480.0,68.3636,68.4243,68.3376,68.407,37480.0
2015-07-16 10:25:00,78.86,78.88,78.82,78.82,30652.0,68.407,68.4243,68.3723,68.3723,30652.0
2015-07-16 10:30:00,78.82,78.85,78.8,78.85,19560.0,68.3723,68.3983,68.355,68.3983,19560.0
2015-07-16 10:35:00,78.85,78.88,78.79,78.79,46091.0,68.3983,68.4243,68.3463,68.3463,46091.0
2015-07-16 10:40:00,78.8,78.81,78.77,78.79,16675.0,68.355,68.3636,68.3289,68.3463,16675.0
2015-07-16 10:45:00,78.8,78.82,78.75,78.77,24731.0,68.355,68.3723,68.3116,68.3289,24731.0
2015-07-16 10:50:00,78.78,78.81,78.77,78.8,21606.0,68.3376,68.3636,68.3289,68.355,21606.0
2015-07-16 10:55:00,78.8,78.81,78.78,78.8,33829.0,68.355,68.3636,68.3376,68.355,33829.0
2015-07-16 11:00:00,78.8,78.86,78.79,78.81,33565.0,68.355,68.407,68.3463,68.3636,33565.0
2015-07-16 11:05:00,78.81,78.83,78.79,78.79,22518.0,68.3636,68.381,68.3463,68.3463,22518.0
2015-07-16 11:10:00,78.79,78.8,78.76,78.78,299743.0,68.3463,68.355,68.3203,68.3376,299743.0
2015-07-16 11:15:00,78.78,78.78,78.71,78.73,26842.0,68.3376,68.3376,68.2769,68.2942,26842.0
2015-07-16 11:20:00,78.72,78.74,78.67,78.67,62768.0,68.2856,68.3029,68.2422,68.2422,62768.0
2015-07-16 11:25:00,78.67,78.74,78.66,78.7,56504.0,68.2422,68.3029,68.2335,68.2682,56504.0
2015-07-16 11:30:00,78.7,78.75,78.67,78.73,42653.0,68.2682,68.3116,68.2422,68.2942,42653.0
2015-07-16 11:35:00,78.74,78.79,78.71,78.79,25449.0,68.3029,68.3463,68.2769,68.3463,25449.0
2015-07-16 11:40:00,78.79,78.81,78.76,78.8,28007.0,68.3463,68.3636,68.3203,68.355,28007.0
2015-07-16 11:45:00,78.81,78.83,78.79,78.79,27107.0,68.3636,68.381,68.3463,68.3463,27107.0
2015-07-16 11:50:00,78.79,78.82,78.76,78.77,22446.0,68.3463,68.3723,68.3203,68.3289,22446.0
2015-07-16 11:55:00,78.77,78.79,78.76,78.77,13201.0,68.3289,68.3463,68.3203,68.3289,13201.0
2015-07-16 12:00:00,78.76,78.77,78.72,78.76,22050.0,68.3203,68.3289,68.2856,68.3203,22050.0
2015-07-16 12:05:00,78.75,78.75,78.69,78.72,18746.0,68.3116,68.3116,68.2595,68.2856,18746.0
2015-07-16 12:10:00,78.72,78.74,78.71,78.73,13729.0,68.2856,68.3029,68.2769,68.2942,13729.0
2015-07-16 12:15:00,78.73,78.74,78.69,78.71,32838.0,68.2942,68.3029,68.2595,68.2769,32838.0
2015-07-16 12:20:00,78.72,78.74,78.69,78.7,28580.0,68.2856,68.3029,68.2595,68.2682,28580.0
2015-07-16 12:25:00,78.71,78.74,78.69,78.72,19604.0,68.2769,68.3029,68.2595,68.2856,19604.0
2015-07-16 12:30:00,78.71,78.79,78.71,78.79,84249.0,68.2769,68.3463,68.2769,68.3463,84249.0
2015-07-16 12:35:00,78.79,78.81,78.78,78.81,52013.0,68.3463,68.3636,68.3376,68.3636,52013.0
2015-07-16 12:40:00,78.8,78.81,78.76,78.76,29842.0,68.355,68.3636,68.3203,68.3203,29842.0
2015-07-16 12:45:00,78.76,78.78,78.72,78.73,22758.0,68.3203,68.3376,68.2856,68.2942,22758.0
2015-07-16 12:50:00,78.74,78.74,78.67,78.69,31989.0,68.3029,68.3029,68.2422,68.2595,31989.0
2015-07-16 12:55:00,78.69,78.8,78.68,78.8,44645.0,68.2595,68.355,68.2509,68.355,44645.0
2015-07-16 13:00:00,78.8,78.82,78.77,78.81,44038.0,68.355,68.3723,68.3289,68.3636,44038.0
2015-07-16 13:05:00,78.82,78.84,78.79,78.8,23031.0,68.3723,68.3897,68.3463,68.355,23031.0
2015-07-16 13:10:00,78.8,78.83,78.79,78.82,38709.0,68.355,68.381,68.3463,68.3723,38709.0
2015-07-16 13:15:00,78.82,78.84,78.81,78.82,20635.0,68.3723,68.3897,68.3636,68.3723,20635.0
2015-07-16 13:20:00,78.81,78.84,78.76,78.83,41272.0,68.3636,68.3897,68.3203,68.381,41272.0
2015-07-16 13:25:00,78.83,78.88,78.82,78.87,32642.0,68.381,68.4243,68.3723,68.4157,32642.0
2015-07-16 13:30:00,78.87,78.9,78.86,78.89,19625.0,68.4157,68.4417,68.407,68.433,19625.0
2015-07-16 13:35:00,78.9,78.9,78.86,78.88,25315.0,68.4417,68.4417,68.407,68.4243,25315.0
2015-07-16 13:40:00,78.89,78.89,78.87,78.88,21732.0,68.433,68.433,68.4157,68.4243,21732.0
2015-07-16 13:45:00,78.89,78.89,78.85,78.85,36706.0,68.433,68.433,68.3983,68.3983,36706.0
2015-07-16 13:50:00,78.86,78.87,78.82,78.83,40063.0,68.407,68.4157,68.3723,68.381,40063.0
2015-07-16 13:55:00,78.83,78.85,78.81,78.82,24380.0,68.381,68.3983,68.3636,68.3723,24380.0
2015-07-16 14:00:00,78.82,78.84,78.81,78.83,14307.0,68.3723,68.3897,68.3636,68.381,14307.0
2015-07-16 14:05:00,78.83,78.84,78.8,78.81,23935.0,68.381,68.3897,68.355,68.3636,23935.0
2015-07-16 14:10:00,78.8,78.8,78.78,78.78,6875.0,68.355,68.355,68.3376,68.3376,6875.0
2015-07-16 14:15:00,78.79,78.8,78.77,78.79,22081.0,68.3463,68.355,68.3289,68.3463,22081.0
2015-07-16 14:20:00,78.78,78.81,78.77,78.77,16020.0,68.3376,68.3636,68.3289,68.3289,16020.0
2015-07-16 14:25:00,78.78,78.8,78.78,78.79,12580.0,68.3376,68.355,68.3376,68.3463,12580.0
2015-07-16 14:30:00,78.79,78.82,78.77,78.8,57748.0,68.3463,68.3723,68.3289,68.355,57748.0
2015-07-16 14:35:00,78.81,78.81,78.78,78.8,30159.0,68.3636,68.3636,68.3376,68.355,30159.0
2015-07-16 14:40:00,78.79,78.82,78.79,78.79,28287.0,68.3463,68.3723,68.3463,68.3463,28287.0
2015-07-16 14:45:00,78.8,78.82,78.79,78.8,36346.0,68.355,68.3723,68.3463,68.355,36346.0
2015-07-16 14:50:00,78.8,78.81,78.79,78.79,22452.0,68.355,68.3636,68.3463,68.3463,22452.0
2015-07-16 14:55:00,78.8,78.81,78.78,78.8,25411.0,68.355,68.3636,68.3376,68.355,25411.0
2015-07-16 15:00:00,78.79,78.81,78.79,78.8,32418.0,68.3463,68.3636,68.3463,68.355,32418.0
2015-07-16 15:05:00,78.8,78.81,78.79,78.8,24452.0,68.355,68.3636,68.3463,68.355,24452.0
2015-07-16 15:10:00,78.8,78.88,78.79,78.88,76551.0,68.355,68.4243,68.3463,68.4243,76551.0
2015-07-16 15:15:00,78.87,78.94,78.87,78.89,99381.0,68.4157,68.4764,68.4157,68.433,99381.0
2015-07-16 15:20:00,78.89,78.92,78.89,78.92,35795.0,68.433,68.459,68.433,68.459,35795.0
2015-07-16 15:25:00,78.91,78.95,78.91,78.93,48422.0,68.4504,68.4851,68.4504,68.4677,48422.0
2015-07-16 15:30:00,78.93,78.97,78.91,78.94,81708.0,68.4677,68.5024,68.4504,68.4764,81708.0
2015-07-16 15:35:00,78.95,78.97,78.93,78.95,61498.0,68.4851,68.5024,68.4677,68.4851,61498.0
2015-07-16 15:40:00,78.95,78.96,78.92,78.93,55844.0,68.4851,68.4937,68.459,68.4677,55844.0
2015-07-16 15:45:00,78.93,78.95,78.89,78.9,116680.0,68.4677,68.4851,68.433,68.4417,116680.0
2015-07-16 15:50:00,78.89,78.92,78.89,78.92,71990.0,68.433,68.459,68.433,68.459,71990.0
2015-07-16 15:55:00,78.92,78.96,78.89,78.95,171346.0,68.459,68.4937,68.433,68.4851,171346.0
2015-07-17 09:30:00,78.74,78.84,78.65,78.79,195363.0,68.3029,68.3897,68.2248,68.3463,195363.0
2015-07-17 09:35:00,78.79,78.82,78.74,78.77,23139.0,68.3463,68.3723,68.3029,68.3289,23139.0
2015-07-17 09:40:00,78.76,78.82,78.72,78.78,47786.0,68.3203,68.3723,68.2856,68.3376,47786.0
2015-07-17 09:45:00,78.77,78.78,78.72,78.76,40542.0,68.3289,68.3376,68.2856,68.3203,40542.0
2015-07-17 09:50:00,78.77,78.79,78.73,78.74,33075.0,68.3289,68.3463,68.2942,68.3029,33075.0
2015-07-17 09:55:00,78.75,78.76,78.7,78.74,35438.0,68.3116,68.3203,68.2682,68.3029,35438.0
2015-07-17 10:00:00,78.75,78.83,78.73,78.83,38775.0,68.3116,68.381,68.2942,68.381,38775.0
2015-07-17 10:05:00,78.82,78.89,78.81,78.88,24952.0,68.3723,68.433,68.3636,68.4243,24952.0
2015-07-17 10:10:00,78.88,78.92,78.8,78.8,30338.0,68.4243,68.459,68.355,68.355,30338.0
2015-07-17 10:15:00,78.8,78.86,78.77,78.84,25302.0,68.355,68.407,68.3289,68.3897,25302.0
2015-07-17 10:20:00,78.85,78.89,78.83,78.89,24029.0,68.3983,68.433,68.381,68.433,24029.0
2015-07-17 10:25:00,78.89,78.9,78.85,78.88,31288.0,68.433,68.4417,68.3983,68.4243,31288.0
2015-07-17 10:30:00,78.87,78.9,78.84,78.89,22993.0,68.4157,68.4417,68.3897,68.433,22993.0
2015-07-17 10:35:00,78.9,78.93,78.87,78.89,30381.0,68.4417,68.4677,68.4157,68.433,30381.0
2015-07-17 10:40:00,78.9,78.92,78.88,78.9,21760.0,68.4417,68.459,68.4243,68.4417,21760.0
2015-07-17 10:45:00,78.89,78.93,78.89,78.9,27577.0,68.433,68.4677,68.433,68.4417,27577.0
2015-07-17 10:50:00,78.9,78.9,78.81,78.83,20829.0,68.4417,68.4417,68.3636,68.381,20829.0
2015-07-17 10:55:00,78.83,78.86,78.82,78.83,20220.0,68.381,68.407,68.3723,68.381,20220.0
2015-07-17 11:00:00,78.83,78.86,78.81,78.83,24649.0,68.381,68.407,68.3636,68.381,24649.0
2015-07-17 11:05:00,78.84,78.87,78.84,78.84,24043.0,68.3897,68.4157,68.3897,68.3897,24043.0
2015-07-17 11:10:00,78.84,78.86,78.84,78.84,14962.0,68.3897,68.407,68.3897,68.3897,14962.0
2015-07-17 11:15:00,78.85,78.85,78.75,78.76,25687.0,68.3983,68.3983,68.3116,68.3203,25687.0
2015-07-17 11:20:00,78.76,78.81,78.75,78.8,32431.0,68.3203,68.3636,68.3116,68.355,32431.0
2015-07-17 11:25:00,78.8,78.84,78.8,78.81,19034.0,68.355,68.3897,68.355,68.3636,19034.0
2015-07-17 11:30:00,78.81,78.85,78.81,78.84,12774.0,68.3636,68.3983,68.3636,68.3897,12774.0
2015-07-17 11:35:00,78.83,78.86,78.83,78.85,47282.0,68.381,68.407,68.381,68.3983,47282.0
2015-07-17 11:40:00,78.84,78.86,78.83,78.83,14092.0,68.3897,68.407,68.381,68.381,14092.0
2015-07-17 11:45:00,78.83,78.85,78.83,78.83,21707.0,68.381,68.3983,68.381,68.381,21707.0
2015-07-17 11:50:00,78.84,78.87,78.83,78.84,18851.0,68.3897,68.4157,68.381,68.3897,18851.0
2015-07-17 11:55:00,78.85,78.85,78.8,78.8,14504.0,68.3983,68.3983,68.355,68.355,14504.0
2015-07-17 12:00:00,78.81,78.81,78.76,78.77,22509.0,68.3636,68.3636,68.3203,68.3289,22509.0
2015-07-17 12:05:00,78.78,78.8,78.77,78.79,14236.0,68.3376,68.355,68.3289,68.3463,14236.0
2015-07-17 12:10:00,78.8,78.82,78.79,78.79,12373.0,68.355,68.3723,68.3463,68.3463,12373.0
2015-07-17 12:15:00,78.8,78.82,78.79,78.81,8198.0,68.355,68.3723,68.3463,68.3636,8198.0
2015-07-17 12:20:00,78.8,78.8,78.77,78.8,12853.0,68.355,68.355,68.3289,68.355,12853.0
2015-07-17 12:25:00,78.8,78.82,78.78,78.78,14288.0,68.355,68.3723,68.3376,68.3376,14288.0
2015-07-17 12:30:00,78.78,78.82,78.78,78.78,39563.0,68.3376,68.3723,68.3376,68.3376,39563.0
2015-07-17 12:35:00,78.78,78.82,78.78,78.8,23330.0,68.3376,68.3723,68.3376,68.355,23330.0
2015-07-17 12:40:00,78.8,78.8,78.75,78.77,11306.0,68.355,68.355,68.3116,68.3289,11306.0
2015-07-17 12:45:00,78.77,78.79,78.76,78.76,12893.0,68.3289,68.3463,68.3203,68.3203,12893.0
2015-07-17 12:50:00,78.77,78.78,78.75,78.76,10950.0,68.3289,68.3376,68.3116,68.3203,10950.0
2015-07-17 12:55:00,78.77,78.81,78.76,78.81,18274.0,68.3289,68.3636,68.3203,68.3636,18274.0
2015-07-17 13:00:00,78.8,78.83,78.8,78.81,26540.0,68.355,68.381,68.355,68.3636,26540.0
2015-07-17 13:05:00,78.82,78.86,78.81,78.84,14807.0,68.3723,68.407,68.3636,68.3897,14807.0
2015-07-17 13:10:00,78.84,78.85,78.81,78.84,17689.0,68.3897,68.3983,68.3636,68.3897,17689.0
2015-07-17 13:15:00,78.83,78.86,78.82,78.84,12367.0,68.381,68.407,68.3723,68.3897,12367.0
2015-07-17 13:20:00,78.84,78.89,78.84,78.87,10836.0,68.3897,68.433,68.3897,68.4157,10836.0
2015-07-17 13:25:00,78.88,78.89,78.86,78.88,9991.0,68.4243,68.433,68.407,68.4243,9991.0
2015-07-17 13:30:00,78.87,78.88,78.86,78.88,13171.0,68.4157,68.4243,68.407,68.4243,13171.0
2015-07-17 13:35:00,78.87,78.88,78.82,78.84,17531.0,68.4157,68.4243,68.3723,68.3897,17531.0
2015-07-17 13:40:00,78.84,78.85,78.81,78.82,21410.0,68.3897,68.3983,68.3636,68.3723,21410.0
2015-07-17 13:45:00,78.82,78.85,78.82,78.83,12027.0,68.3723,68.3983,68.3723,68.381,12027.0
2015-07-17 13:50:00,78.83,78.85,78.83,78.83,9202.0,68.381,68.3983,68.381,68.381,9202.0
2015-07-17 13:55:00,78.83,78.83,78.81,78.83,13545.0,68.381,68.381,68.3636,68.381,13545.0
2015-07-17 14:00:00,78.82,78.86,78.82,78.83,14207.0,68.3723,68.407,68.3723,68.381,14207.0
2015-07-17 14:05:00,78.83,78.86,78.83,78.84,15008.0,68.381,68.407,68.381,68.3897,15008.0
2015-07-17 14:10:00,78.84,78.84,78.82,78.83,12210.0,68.3897,68.3897,68.3723,68.381,12210.0
2015-07-17 14:15:00,78.82,78.88,78.82,78.87,14334.0,68.3723,68.4243,68.3723,68.4157,14334.0
2015-07-17 14:20:00,78.87,78.91,78.87,78.9,17646.0,68.4157,68.4504,68.4157,68.4417,17646.0
2015-07-17 14:25:00,78.9,78.95,78.89,78.94,22425.0,68.4417,68.4851,68.433,68.4764,22425.0
2015-07-17 14:30:00,78.94,78.95,78.92,78.95,12493.0,68.4764,68.4851,68.459,68.4851,12493.0
2015-07-17 14:35:00,78.95,78.96,78.93,78.96,24538.0,68.4851,68.4937,68.4677,68.4937,24538.0
2015-07-17 14:40:00,78.96,78.97,78.95,78.96,23182.0,68.4937,68.5024,68.4851,68.4937,23182.0
2015-07-17 14:45:00,78.95,78.99,78.95,78.98,31519.0,68.4851,68.5198,68.4851,68.5111,31519.0
2015-07-17 14:50:00,78.98,78.99,78.97,78.98,24370.0,68.5111,68.5198,68.5024,68.5111,24370.0
2015-07-17 14:55:00,78.97,79.02,78.95,79.01,28521.0,68.5024,68.5458,68.4851,68.5371,28521.0
2015-07-17 15:00:00,79.01,79.02,78.98,78.99,41593.0,68.5371,68.5458,68.5111,68.5198,41593.0
2015-07-17 15:05:00,78.99,79.04,78.99,79.03,27119.0,68.5198,68.5631,68.5198,68.5545,27119.0
2015-07-17 15:10:00,79.04,79.05,79.03,79.04,23051.0,68.5631,68.5718,68.5545,68.5631,23051.0
2015-07-17 15:15:00,79.04,79.11,79.03,79.1,66887.0,68.5631,68.6239,68.5545,68.6152,66887.0
2015-07-17 15:20:00,79.11,79.12,79.09,79.1,54665.0,68.6239,68.6325,68.6065,68.6152,54665.0
2015-07-17 15:25:00,79.11,79.12,79.08,79.12,43066.0,68.6239,68.6325,68.5978,68.6325,43066.0
2015-07-17 15:30:00,79.12,79.14,79.1,79.13,35837.0,68.6325,68.6499,68.6152,68.6412,35837.0
2015-07-17 15:35:00,79.14,79.2,79.14,79.2,68667.0,68.6499,68.7019,68.6499,68.7019,68667.0
2015-07-17 15:40:00,79.19,79.2,79.12,79.13,95535.0,68.6933,68.7019,68.6325,68.6412,95535.0
2015-07-17 15:45:00,79.13,79.15,79.09,79.1,87543.0,68.6412,68.6586,68.6065,68.6152,87543.0
2015-07-17 15:50:00,79.1,79.23,79.09,79.22,145382.0,68.6152,68.728,68.6065,68.7193,145382.0
2015-07-17 15:55:00,79.22,79.25,79.19,79.2,266306.0,68.7193,68.7453,68.6933,68.7019,266306.0
2015-07-20 09:30:00,79.2,79.61,79.2,79.42,117967.0,68.7019,69.0576,68.7019,68.8928,117967.0
2015-07-20 09:35:00,79.42,79.44,79.2,79.32,52081.0,68.8928,68.9101,68.7019,68.806,52081.0
2015-07-20 09:40:00,79.32,79.42,79.26,79.39,44795.0,68.806,68.8928,68.754,68.8667,44795.0
2015-07-20 09:45:00,79.37,79.37,79.18,79.18,41085.0,68.8494,68.8494,68.6846,68.6846,41085.0
2015-07-20 09:50:00,79.18,79.27,79.18,79.27,29742.0,68.6846,68.7627,68.6846,68.7627,29742.0
2015-07-20 09:55:00,79.27,79.28,79.21,79.24,53490.0,68.7627,68.7713,68.7106,68.7366,53490.0
2015-07-20 10:00:00,79.24,79.27,79.2,79.2,51951.0,68.7366,68.7627,68.7019,68.7019,51951.0
2015-07-20 10:05:00,79.21,79.26,79.2,79.22,40034.0,68.7106,68.754,68.7019,68.7193,40034.0
2015-07-20 10:10:00,79.22,79.36,79.22,79.36,36233.0,68.7193,68.8407,68.7193,68.8407,36233.0
2015-07-20 10:15:00,79.36,79.43,79.35,79.38,27705.0,68.8407,68.9014,68.8321,68.8581,27705.0
2015-07-20 10:20:00,79.38,79.44,79.37,79.41,19397.0,68.8581,68.9101,68.8494,68.8841,19397.0
2015-07-20 10:25:00,79.4,79.48,79.39,79.43,55369.0,68.8754,68.9448,68.8667,68.9014,55369.0
2015-07-20 10:30:00,79.43,79.46,79.41,79.44,32942.0,68.9014,68.9275,68.8841,68.9101,32942.0
2015-07-20 10:35:00,79.45,79.48,79.42,79.45,32661.0,68.9188,68.9448,68.8928,68.9188,32661.0
2015-07-20 10:40:00,79.46,79.47,79.38,79.46,46517.0,68.9275,68.9361,68.8581,68.9275,46517.0
2015-07-20 10:45:00,79.47,79.49,79.41,79.41,47175.0,68.9361,68.9535,68.8841,68.8841,47175.0
2015-07-20 10:50:00,79.41,79.46,79.39,79.46,38004.0,68.8841,68.9275,68.8667,68.9275,38004.0
2015-07-20 10:55:00,79.45,79.54,79.45,79.51,48948.0,68.9188,68.9969,68.9188,68.9708,48948.0
2015-07-20 11:00:00,79.52,79.55,79.51,79.52,51378.0,68.9795,69.0055,68.9708,68.9795,51378.0
2015-07-20 11:05:00,79.51,79.54,79.48,79.49,73611.0,68.9708,68.9969,68.9448,68.9535,73611.0
2015-07-20 11:10:00,79.49,79.5,79.44,79.47,23847.0,68.9535,68.9622,68.9101,68.9361,23847.0
2015-07-20 11:15:00,79.48,79.54,79.47,79.5,21288.0,68.9448,68.9969,68.9361,68.9622,21288.0
2015-07-20 11:20:00,79.5,79.55,79.48,79.55,38168.0,68.9622,69.0055,68.9448,69.0055,38168.0
2015-07-20 11:25:00,79.55,79.63,79.54,79.58,67133.0,69.0055,69.0749,68.9969,69.0316,67133.0
2015-07-20 11:30:00,79.58,79.58,79.46,79.47,28826.0,69.0316,69.0316,68.9275,68.9361,28826.0
2015-07-20 11:35:00,79.47,79.49,79.41,79.44,21048.0,68.9361,68.9535,68.8841,68.9101,21048.0
2015-07-20 11:40:00,79.44,79.46,79.39,79.4,16345.0,68.9101,68.9275,68.8667,68.8754,16345.0
2015-07-20 11:45:00,79.41,79.5,79.4,79.49,21529.0,68.8841,68.9622,68.8754,68.9535,21529.0
2015-07-20 11:50:00,79.48,79.51,79.45,79.45,18673.0,68.9448,68.9708,68.9188,68.9188,18673.0
2015-07-20 11:55:00,79.46,79.51,79.45,79.49,20016.0,68.9275,68.9708,68.9188,68.9535,20016.0
2015-07-20 12:00:00,79.49,79.51,79.49,79.49,23042.0,68.9535,68.9708,68.9535,68.9535,23042.0
2015-07-20 12:05:00,79.49,79.49,79.46,79.46,13054.0,68.9535,68.9535,68.9275,68.9275,13054.0
2015-07-20 12:10:00,79.46,79.46,79.42,79.44,16521.0,68.9275,68.9275,68.8928,68.9101,16521.0
2015-07-20 12:15:00,79.44,79.52,79.44,79.51,18934.0,68.9101,68.9795,68.9101,68.9708,18934.0
2015-07-20 12:20:00,79.51,79.52,79.47,79.48,16886.0,68.9708,68.9795,68.9361,68.9448,16886.0
2015-07-20 12:25:00,79.49,79.49,79.46,79.46,11281.0,68.9535,68.9535,68.9275,68.9275,11281.0
2015-07-20 12:30:00,79.46,79.49,79.46,79.46,29114.0,68.9275,68.9535,68.9275,68.9275,29114.0
2015-07-20 12:35:00,79.45,79.46,79.43,79.44,19633.0,68.9188,68.9275,68.9014,68.9101,19633.0
2015-07-20 12:40:00,79.44,79.49,79.43,79.49,30510.0,68.9101,68.9535,68.9014,68.9535,30510.0
2015-07-20 12:45:00,79.5,79.51,79.48,79.5,24171.0,68.9622,68.9708,68.9448,68.9622,24171.0
2015-07-20 12:50:00,79.5,79.53,79.5,79.52,15095.0,68.9622,68.9882,68.9622,68.9795,15095.0
2015-07-20 12:55:00,79.51,79.54,79.5,79.52,18345.0,68.9708,68.9969,68.9622,68.9795,18345.0
2015-07-20 13:00:00,79.51,79.53,79.48,79.5,23899.0,68.9708,68.9882,68.9448,68.9622,23899.0
2015-07-20 13:05:00,79.5,79.51,79.49,79.5,26129.0,68.9622,68.9708,68.9535,68.9622,26129.0
2015-07-20 13:10:00,79.5,79.58,79.5,79.58,21590.0,68.9622,69.0316,68.9622,69.0316,21590.0
2015-07-20 13:15:00,79.58,79.59,79.54,79.55,34768.0,69.0316,69.0402,68.9969,69.0055,34768.0
2015-07-20 13:20:00,79.54,79.54,79.5,79.5,25139.0,68.9969,68.9969,68.9622,68.9622,25139.0
2015-07-20 13:25:00,79.51,79.55,79.5,79.54,19922.0,68.9708,69.0055,68.9622,68.9969,19922.0
2015-07-20 13:30:00,79.54,79.58,79.53,79.53,34238.0,68.9969,69.0316,68.9882,68.9882,34238.0
2015-07-20 13:35:00,79.53,79.55,79.52,79.52,33873.0,68.9882,69.0055,68.9795,68.9795,33873.0
2015-07-20 13:40:00,79.52,79.57,79.51,79.56,43666.0,68.9795,69.0229,68.9708,69.0142,43666.0
2015-07-20 13:45:00,79.56,79.57,79.52,79.52,28048.0,69.0142,69.0229,68.9795,68.9795,28048.0
2015-07-20 13:50:00,79.52,79.55,79.5,79.51,30204.0,68.9795,69.0055,68.9622,68.9708,30204.0
2015-07-20 13:55:00,79.51,79.53,79.49,79.52,56117.0,68.9708,68.9882,68.9535,68.9795,56117.0
2015-07-20 14:00:00,79.52,79.55,79.51,79.51,31140.0,68.9795,69.0055,68.9708,68.9708,31140.0
2015-07-20 14:05:00,79.51,79.52,79.49,79.5,21089.0,68.9708,68.9795,68.9535,68.9622,21089.0
2015-07-20 14:10:00,79.51,79.54,79.5,79.53,23314.0,68.9708,68.9969,68.9622,68.9882,23314.0
2015-07-20 14:15:00,79.53,79.55,79.5,79.51,33771.0,68.9882,69.0055,68.9622,68.9708,33771.0
2015-07-20 14:20:00,79.51,79.52,79.45,79.45,47392.0,68.9708,68.9795,68.9188,68.9188,47392.0
2015-07-20 14:25:00,79.45,79.51,79.45,79.5,36871.0,68.9188,68.9708,68.9188,68.9622,36871.0
2015-07-20 14:30:00,79.5,79.54,79.49,79.5,70786.0,68.9622,68.9969,68.9535,68.9622,70786.0
2015-07-20 14:35:00,79.5,79.53,79.49,79.52,31587.0,68.9622,68.9882,68.9535,68.9795,31587.0
2015-07-20 14:40:00,79.52,79.54,79.49,79.51,34292.0,68.9795,68.9969,68.9535,68.9708,34292.0
2015-07-20 14:45:00,79.51,79.53,79.5,79.53,25239.0,68.9708,68.9882,68.9622,68.9882,25239.0
2015-07-20 14:50:00,79.52,79.53,79.51,79.52,40497.0,68.9795,68.9882,68.9708,68.9795,40497.0
2015-07-20 14:55:00,79.52,79.52,79.47,79.48,33667.0,68.9795,68.9795,68.9361,68.9448,33667.0
2015-07-20 15:00:00,79.49,79.5,79.45,79.46,18816.0,68.9535,68.9622,68.9188,68.9275,18816.0
2015-07-20 15:05:00,79.45,79.47,79.41,79.45,32338.0,68.9188,68.9361,68.8841,68.9188,32338.0
2015-07-20 15:10:00,79.45,79.51,79.45,79.49,34445.0,68.9188,68.9708,68.9188,68.9535,34445.0
2015-07-20 15:15:00,79.5,79.5,79.45,79.46,37729.0,68.9622,68.9622,68.9188,68.9275,37729.0
2015-07-20 15:20:00,79.45,79.51,79.45,79.5,45493.0,68.9188,68.9708,68.9188,68.9622,45493.0
2015-07-20 15:25:00,79.5,79.52,79.47,79.49,54657.0,68.9622,68.9795,68.9361,68.9535,54657.0
2015-07-20 15:30:00,79.5,79.52,79.43,79.44,47730.0,68.9622,68.9795,68.9014,68.9101,47730.0
2015-07-20 15:35:00,79.43,79.43,79.29,79.31,100516.0,68.9014,68.9014,68.78,68.7974,100516.0
2015-07-20 15:40:00,79.3,79.31,79.19,79.23,130583.0,68.7887,68.7974,68.6933,68.728,130583.0
2015-07-20 15:45:00,79.23,79.25,79.22,79.23,73605.0,68.728,68.7453,68.7193,68.728,73605.0
2015-07-20 15:50:00,79.23,79.24,79.2,79.2,66846.0,68.728,68.7366,68.7019,68.7019,66846.0
2015-07-20 15:55:00,79.2,79.32,79.2,79.29,138183.0,68.7019,68.806,68.7019,68.78,138183.0
2015-07-21 09:30:00,79.2,79.4,79.12,79.36,103604.0,68.7019,68.8754,68.6325,68.8407,103604.0
2015-07-21 09:35:00,79.37,79.41,79.22,79.24,26150.0,68.8494,68.8841,68.7193,68.7366,26150.0
2015-07-21 09:40:00,79.28,79.33,79.1,79.31,78803.0,68.7713,68.8147,68.6152,68.7974,78803.0
2015-07-21 09:45:00,79.3,79.34,79.26,79.32,41518.0,68.7887,68.8234,68.754,68.806,41518.0
2015-07-21 09:50:00,79.31,79.32,79.24,79.29,17389.0,68.7974,68.806,68.7366,68.78,17389.0
2015-07-21 09:55:00,79.29,79.3,79.22,79.28,29651.0,68.78,68.7887,68.7193,68.7713,29651.0
2015-07-21 10:00:00,79.29,79.3,79.17,79.23,47823.0,68.78,68.7887,68.6759,68.728,47823.0
2015-07-21 10:05:00,79.23,79.26,79.1,79.1,75850.0,68.728,68.754,68.6152,68.6152,75850.0
2015-07-21 10:10:00,79.1,79.13,79.06,79.13,46278.0,68.6152,68.6412,68.5805,68.6412,46278.0
2015-07-21 10:15:00,79.12,79.16,79.1,79.12,19659.0,68.6325,68.6672,68.6152,68.6325,19659.0
2015-07-21 10:20:00,79.12,79.12,79.02,79.06,53587.0,68.6325,68.6325,68.5458,68.5805,53587.0
2015-07-21 10:25:00,79.06,79.09,79.03,79.09,29286.0,68.5805,68.6065,68.5545,68.6065,29286.0
2015-07-21 10:30:00,79.08,79.09,79.04,79.05,64202.0,68.5978,68.6065,68.5631,68.5718,64202.0
2015-07-21 10:35:00,79.04,79.11,79.03,79.07,36575.0,68.5631,68.6239,68.5545,68.5892,36575.0
2015-07-21 10:40:00,79.05,79.1,79.05,79.07,49318.0,68.5718,68.6152,68.5718,68.5892,49318.0
2015-07-21 10:45:00,79.07,79.09,79.04,79.04,60238.0,68.5892,68.6065,68.5631,68.5631,60238.0
2015-07-21 10:50:00,79.04,79.06,78.97,79.01,72652.0,68.5631,68.5805,68.5024,68.5371,72652.0
2015-07-21 10:55:00,79.0,79.04,78.88,78.88,62362.0,68.5284,68.5631,68.4243,68.4243,62362.0
2015-07-21 11:00:00,78.89,78.89,78.8,78.82,33630.0,68.433,68.433,68.355,68.3723,33630.0
2015-07-21 11:05:00,78.81,78.81,78.74,78.78,35596.0,68.3636,68.3636,68.3029,68.3376,35596.0
2015-07-21 11:10:00,78.78,78.79,78.69,78.69,19690.0,68.3376,68.3463,68.2595,68.2595,19690.0
2015-07-21 11:15:00,78.69,78.71,78.62,78.64,25848.0,68.2595,68.2769,68.1988,68.2162,25848.0
2015-07-21 11:20:00,78.64,78.65,78.59,78.62,29729.0,68.2162,68.2248,68.1728,68.1988,29729.0
2015-07-21 11:25:00,78.63,78.69,78.61,78.65,34195.0,68.2075,68.2595,68.1901,68.2248,34195.0
2015-07-21 11:30:00,78.64,78.69,78.63,78.65,48768.0,68.2162,68.2595,68.2075,68.2248,48768.0
2015-07-21 11:35:00,78.64,78.65,78.55,78.57,33902.0,68.2162,68.2248,68.1381,68.1554,33902.0
2015-07-21 11:40:00,78.56,78.62,78.55,78.61,40237.0,68.1468,68.1988,68.1381,68.1901,40237.0
2015-07-21 11:45:00,78.61,78.63,78.58,78.6,31633.0,68.1901,68.2075,68.1641,68.1815,31633.0
2015-07-21 11:50:00,78.6,78.63,78.58,78.58,22888.0,68.1815,68.2075,68.1641,68.1641,22888.0
2015-07-21 11:55:00,78.58,78.58,78.52,78.54,37257.0,68.1641,68.1641,68.1121,68.1294,37257.0
2015-07-21 12:00:00,78.54,78.54,78.45,78.46,55466.0,68.1294,68.1294,68.0513,68.06,55466.0
2015-07-21 12:05:00,78.46,78.58,78.46,78.54,57348.0,68.06,68.1641,68.06,68.1294,57348.0
2015-07-21 12:10:00,78.54,78.64,78.5,78.63,84242.0,68.1294,68.2162,68.0947,68.2075,84242.0
2015-07-21 12:15:00,78.64,78.64,78.5,78.54,21991.0,68.2162,68.2162,68.0947,68.1294,21991.0
2015-07-21 12:20:00,78.53,78.57,78.53,78.56,21027.0,68.1207,68.1554,68.1207,68.1468,21027.0
2015-07-21 12:25:00,78.55,78.56,78.53,78.55,24560.0,68.1381,68.1468,68.1207,68.1381,24560.0
2015-07-21 12:30:00,78.55,78.59,78.55,78.57,26420.0,68.1381,68.1728,68.1381,68.1554,26420.0
2015-07-21 12:35:00,78.57,78.65,78.57,78.65,19770.0,68.1554,68.2248,68.1554,68.2248,19770.0
2015-07-21 12:40:00,78.65,78.7,78.61,78.68,56622.0,68.2248,68.2682,68.1901,68.2509,56622.0
2015-07-21 12:45:00,78.69,78.71,78.6,78.62,25397.0,68.2595,68.2769,68.1815,68.1988,25397.0
2015-07-21 12:50:00,78.62,78.65,78.6,78.64,13195.0,68.1988,68.2248,68.1815,68.2162,13195.0
2015-07-21 12:55:00,78.63,78.67,78.62,78.66,19342.0,68.2075,68.2422,68.1988,68.2335,19342.0
2015-07-21 13:00:00,78.65,78.65,78.57,78.58,16254.0,68.2248,68.2248,68.1554,68.1641,16254.0
2015-07-21 13:05:00,78.59,78.61,78.53,78.53,28170.0,68.1728,68.1901,68.1207,68.1207,28170.0
2015-07-21 13:10:00,78.53,78.55,78.52,78.53,17777.0,68.1207,68.1381,68.1121,68.1207,17777.0
2015-07-21 13:15:00,78.54,78.57,78.54,78.56,17270.0,68.1294,68.1554,68.1294,68.1468,17270.0
2015-07-21 13:20:00,78.57,78.59,78.53,78.58,41146.0,68.1554,68.1728,68.1207,68.1641,41146.0
2015-07-21 13:25:00,78.58,78.63,78.57,78.61,18986.0,68.1641,68.2075,68.1554,68.1901,18986.0
2015-07-21 13:30:00,78.61,78.62,78.56,78.56,23120.0,68.1901,68.1988,68.1468,68.1468,23120.0
2015-07-21 13:35:00,78.56,78.57,78.54,78.56,37577.0,68.1468,68.1554,68.1294,68.1468,37577.0
2015-07-21 13:40:00,78.55,78.58,78.54,78.58,25508.0,68.1381,68.1641,68.1294,68.1641,25508.0
2015-07-21 13:45:00,78.58,78.58,78.55,78.57,21659.0,68.1641,68.1641,68.1381,68.1554,21659.0
2015-07-21 13:50:00,78.56,78.59,78.55,78.58,81343.0,68.1468,68.1728,68.1381,68.1641,81343.0
2015-07-21 13:55:00,78.59,78.62,78.57,78.62,31198.0,68.1728,68.1988,68.1554,68.1988,31198.0
2015-07-21 14:00:00,78.61,78.62,78.51,78.51,38816.0,68.1901,68.1988,68.1034,68.1034,38816.0
2015-07-21 14:05:00,78.51,78.53,78.49,78.5,25982.0,68.1034,68.1207,68.086,68.0947,25982.0
2015-07-21 14:10:00,78.5,78.54,78.49,78.51,44139.0,68.0947,68.1294,68.086,68.1034,44139.0
2015-07-21 14:15:00,78.5,78.58,78.49,78.58,20570.0,68.0947,68.1641,68.086,68.1641,20570.0
2015-07-21 14:20:00,78.58,78.6,78.55,78.59,30582.0,68.1641,68.1815,68.1381,68.1728,30582.0
2015-07-21 14:25:00,78.59,78.78,78.59,78.77,84077.0,68.1728,68.3376,68.1728,68.3289,84077.0
2015-07-21 14:30:00,78.77,78.8,78.75,78.78,32687.0,68.3289,68.355,68.3116,68.3376,32687.0
2015-07-21 14:35:00,78.78,78.81,78.78,78.8,23431.0,68.3376,68.3636,68.3376,68.355,23431.0
2015-07-21 14:40:00,78.8,78.81,78.77,78.79,18279.0,68.355,68.3636,68.3289,68.3463,18279.0
2015-07-21 14:45:00,78.79,78.81,78.77,78.77,18037.0,68.3463,68.3636,68.3289,68.3289,18037.0
2015-07-21 14:50:00,78.77,78.77,78.69,78.71,35244.0,68.3289,68.3289,68.2595,68.2769,35244.0
2015-07-21 14:55:00,78.72,78.75,78.72,78.74,20213.0,68.2856,68.3116,68.2856,68.3029,20213.0
2015-07-21 15:00:00,78.74,78.76,78.71,78.75,27898.0,68.3029,68.3203,68.2769,68.3116,27898.0
2015-07-21 15:05:00,78.75,78.81,78.75,78.81,58216.0,68.3116,68.3636,68.3116,68.3636,58216.0
2015-07-21 15:10:00,78.81,78.92,78.79,78.89,71227.0,68.3636,68.459,68.3463,68.433,71227.0
2015-07-21 15:15:00,78.88,78.89,78.85,78.87,51582.0,68.4243,68.433,68.3983,68.4157,51582.0
2015-07-21 15:20:00,78.86,78.87,78.75,78.75,89488.0,68.407,68.4157,68.3116,68.3116,89488.0
2015-07-21 15:25:00,78.75,78.76,78.71,78.74,54674.0,68.3116,68.3203,68.2769,68.3029,54674.0
2015-07-21 15:30:00,78.73,78.89,78.72,78.89,49446.0,68.2942,68.433,68.2856,68.433,49446.0
2015-07-21 15:35:00,78.89,78.94,78.86,78.94,32952.0,68.433,68.4764,68.407,68.4764,32952.0
2015-07-21 15:40:00,78.94,78.95,78.91,78.95,42488.0,68.4764,68.4851,68.4504,68.4851,42488.0
2015-07-21 15:45:00,78.95,79.0,78.93,78.98,89014.0,68.4851,68.5284,68.4677,68.5111,89014.0
2015-07-21 15:50:00,78.98,79.05,78.97,79.03,79266.0,68.5111,68.5718,68.5024,68.5545,79266.0
2015-07-21 15:55:00,79.03,79.03,78.93,78.93,184079.0,68.5545,68.5545,68.4677,68.4677,184079.0
2015-07-22 09:30:00,78.8,78.98,78.7,78.9,93408.0,68.355,68.5111,68.2682,68.4417,93408.0
2015-07-22 09:35:00,78.91,79.04,78.9,78.93,51578.0,68.4504,68.5631,68.4417,68.4677,51578.0
2015-07-22 09:40:00,78.95,79.07,78.94,79.02,20119.0,68.4851,68.5892,68.4764,68.5458,20119.0
2015-07-22 09:45:00,79.02,79.04,78.95,78.99,34897.0,68.5458,68.5631,68.4851,68.5198,34897.0
2015-07-22 09:50:00,78.99,79.0,78.92,79.0,39767.0,68.5198,68.5284,68.459,68.5284,39767.0
2015-07-22 09:55:00,78.99,79.07,78.94,78.98,31656.0,68.5198,68.5892,68.4764,68.5111,31656.0
2015-07-22 10:00:00,79.01,79.03,78.96,79.0,22934.0,68.5371,68.5545,68.4937,68.5284,22934.0
2015-07-22 10:05:00,79.0,79.05,78.96,78.96,17795.0,68.5284,68.5718,68.4937,68.4937,17795.0
2015-07-22 10:10:00,78.95,79.05,78.93,79.04,41209.0,68.4851,68.5718,68.4677,68.5631,41209.0
2015-07-22 10:15:00,79.04,79.15,79.02,79.14,57373.0,68.5631,68.6586,68.5458,68.6499,57373.0
2015-07-22 10:20:00,79.14,79.19,79.12,79.13,38358.0,68.6499,68.6933,68.6325,68.6412,38358.0
2015-07-22 10:25:00,79.13,79.14,79.05,79.07,28681.0,68.6412,68.6499,68.5718,68.5892,28681.0
2015-07-22 10:30:00,79.06,79.09,78.98,79.0,24405.0,68.5805,68.6065,68.5111,68.5284,24405.0
2015-07-22 10:35:00,79.01,79.03,78.89,78.9,41376.0,68.5371,68.5545,68.433,68.4417,41376.0
2015-07-22 10:40:00,78.9,78.96,78.87,78.87,46308.0,68.4417,68.4937,68.4157,68.4157,46308.0
2015-07-22 10:45:00,78.86,78.92,78.83,78.91,28817.0,68.407,68.459,68.381,68.4504,28817.0
2015-07-22 10:50:00,78.92,78.93,78.88,78.91,21301.0,68.459,68.4677,68.4243,68.4504,21301.0
2015-07-22 10:55:00,78.91,78.95,78.84,78.85,28648.0,68.4504,68.4851,68.3897,68.3983,28648.0
2015-07-22 11:00:00,78.85,78.86,78.79,78.79,25235.0,68.3983,68.407,68.3463,68.3463,25235.0
2015-07-22 11:05:00,78.79,78.88,78.78,78.87,19035.0,68.3463,68.4243,68.3376,68.4157,19035.0
2015-07-22 11:10:00,78.86,78.94,78.85,78.93,24425.0,68.407,68.4764,68.3983,68.4677,24425.0
2015-07-22 11:15:00,78.95,78.96,78.84,78.91,37791.0,68.4851,68.4937,68.3897,68.4504,37791.0
2015-07-22 11:20:00,78.89,78.92,78.83,78.85,29929.0,68.433,68.459,68.381,68.3983,29929.0
2015-07-22 11:25:00,78.84,78.85,78.81,78.84,49037.0,68.3897,68.3983,68.3636,68.3897,49037.0
2015-07-22 11:30:00,78.85,78.86,78.76,78.76,29769.0,68.3983,68.407,68.3203,68.3203,29769.0
2015-07-22 11:35:00,78.77,78.78,78.75,78.78,30122.0,68.3289,68.3376,68.3116,68.3376,30122.0
2015-07-22 11:40:00,78.78,78.89,78.76,78.89,25258.0,68.3376,68.433,68.3203,68.433,25258.0
2015-07-22 11:45:00,78.89,78.9,78.84,78.85,32729.0,68.433,68.4417,68.3897,68.3983,32729.0
2015-07-22 11:50:00,78.85,78.86,78.81,78.81,12759.0,68.3983,68.407,68.3636,68.3636,12759.0
2015-07-22 11:55:00,78.8,78.8,78.75,78.77,24657.0,68.355,68.355,68.3116,68.3289,24657.0
2015-07-22 12:00:00,78.77,78.81,78.75,78.8,40615.0,68.3289,68.3636,68.3116,68.355,40615.0
2015-07-22 12:05:00,78.8,78.8,78.76,78.77,49757.0,68.355,68.355,68.3203,68.3289,49757.0
2015-07-22 12:10:00,78.77,78.77,78.66,78.67,28691.0,68.3289,68.3289,68.2335,68.2422,28691.0
2015-07-22 12:15:00,78.67,78.68,78.6,78.64,16984.0,68.2422,68.2509,68.1815,68.2162,16984.0
2015-07-22 12:20:00,78.64,78.7,78.63,78.7,15357.0,68.2162,68.2682,68.2075,68.2682,15357.0
2015-07-22 12:25:00,78.7,78.73,78.67,78.68,12800.0,68.2682,68.2942,68.2422,68.2509,12800.0
2015-07-22 12:30:00,78.68,78.8,78.66,78.78,43118.0,68.2509,68.355,68.2335,68.3376,43118.0
2015-07-22 12:35:00,78.76,78.82,78.75,78.77,30751.0,68.3203,68.3723,68.3116,68.3289,30751.0
2015-07-22 12:40:00,78.76,78.78,78.7,78.78,22301.0,68.3203,68.3376,68.2682,68.3376,22301.0
2015-07-22 12:45:00,78.77,78.8,78.75,78.8,15918.0,68.3289,68.355,68.3116,68.355,15918.0
2015-07-22 12:50:00,78.8,78.82,78.77,78.78,16437.0,68.355,68.3723,68.3289,68.3376,16437.0
2015-07-22 12:55:00,78.76,78.81,78.74,78.78,38994.0,68.3203,68.3636,68.3029,68.3376,38994.0
2015-07-22 13:00:00,78.78,78.86,78.78,78.84,41044.0,68.3376,68.407,68.3376,68.3897,41044.0
2015-07-22 13:05:00,78.84,78.85,78.8,78.84,24640.0,68.3897,68.3983,68.355,68.3897,24640.0
2015-07-22 13:10:00,78.84,78.88,78.8,78.84,113086.0,68.3897,68.4243,68.355,68.3897,113086.0
2015-07-22 13:15:00,78.85,78.91,78.81,78.9,30957.0,68.3983,68.4504,68.3636,68.4417,30957.0
2015-07-22 13:20:00,78.91,78.93,78.89,78.89,27438.0,68.4504,68.4677,68.433,68.433,27438.0
2015-07-22 13:25:00,78.89,78.9,78.86,78.86,20631.0,68.433,68.4417,68.407,68.407,20631.0
2015-07-22 13:30:00,78.87,78.9,78.86,78.9,20740.0,68.4157,68.4417,68.407,68.4417,20740.0
2015-07-22 13:35:00,78.9,78.91,78.88,78.89,28237.0,68.4417,68.4504,68.4243,68.433,28237.0
2015-07-22 13:40:00,78.89,78.9,78.82,78.84,50658.0,68.433,68.4417,68.3723,68.3897,50658.0
2015-07-22 13:45:00,78.84,78.91,78.83,78.86,49087.0,68.3897,68.4504,68.381,68.407,49087.0
2015-07-22 13:50:00,78.85,78.9,78.84,78.89,29536.0,68.3983,68.4417,68.3897,68.433,29536.0
2015-07-22 13:55:00,78.88,78.88,78.85,78.85,23557.0,68.4243,68.4243,68.3983,68.3983,23557.0
2015-07-22 14:00:00,78.85,78.88,78.82,78.84,70068.0,68.3983,68.4243,68.3723,68.3897,70068.0
2015-07-22 14:05:00,78.85,78.88,78.84,78.87,12943.0,68.3983,68.4243,68.3897,68.4157,12943.0
2015-07-22 14:10:00,78.86,78.91,78.83,78.89,34755.0,68.407,68.4504,68.381,68.433,34755.0
2015-07-22 14:15:00,78.9,78.96,78.89,78.94,26716.0,68.4417,68.4937,68.433,68.4764,26716.0
2015-07-22 14:20:00,78.96,78.97,78.91,78.93,42420.0,68.4937,68.5024,68.4504,68.4677,42420.0
2015-07-22 14:25:00,78.92,78.93,78.85,78.85,37520.0,68.459,68.4677,68.3983,68.3983,37520.0
2015-07-22 14:30:00,78.86,78.94,78.85,78.92,35630.0,68.407,68.4764,68.3983,68.459,35630.0
2015-07-22 14:35:00,78.91,78.96,78.9,78.95,31623.0,68.4504,68.4937,68.4417,68.4851,31623.0
2015-07-22 14:40:00,78.94,78.95,78.91,78.94,34780.0,68.4764,68.4851,68.4504,68.4764,34780.0
2015-07-22 14:45:00,78.94,78.99,78.93,78.98,24589.0,68.4764,68.5198,68.4677,68.5111,24589.0
2015-07-22 14:50:00,78.98,79.0,78.95,78.95,24423.0,68.5111,68.5284,68.4851,68.4851,24423.0
2015-07-22 14:55:00,78.95,78.97,78.91,78.92,39482.0,68.4851,68.5024,68.4504,68.459,39482.0
2015-07-22 15:00:00,78.93,78.99,78.92,78.98,36297.0,68.4677,68.5198,68.459,68.5111,36297.0
2015-07-22 15:05:00,78.99,79.03,78.98,79.01,58209.0,68.5198,68.5545,68.5111,68.5371,58209.0
2015-07-22 15:10:00,79.0,79.0,78.94,78.98,49290.0,68.5284,68.5284,68.4764,68.5111,49290.0
2015-07-22 15:15:00,78.97,78.98,78.9,78.9,26143.0,68.5024,68.5111,68.4417,68.4417,26143.0
2015-07-22 15:20:00,78.91,79.01,78.9,78.96,62381.0,68.4504,68.5371,68.4417,68.4937,62381.0
2015-07-22 15:25:00,78.96,78.98,78.9,78.91,43560.0,68.4937,68.5111,68.4417,68.4504,43560.0
2015-07-22 15:30:00,78.91,78.91,78.81,78.82,102436.0,68.4504,68.4504,68.3636,68.3723,102436.0
2015-07-22 15:35:00,78.84,78.88,78.76,78.77,79879.0,68.3897,68.4243,68.3203,68.3289,79879.0
2015-07-22 15:40:00,78.76,78.78,78.71,78.72,130613.0,68.3203,68.3376,68.2769,68.2856,130613.0
2015-07-22 15:45:00,78.72,78.85,78.67,78.84,218036.0,68.2856,68.3983,68.2422,68.3897,218036.0
2015-07-22 15:50:00,78.83,78.88,78.76,78.77,146450.0,68.381,68.4243,68.3203,68.3289,146450.0
2015-07-22 15:55:00,78.77,79.03,78.76,78.97,220294.0,68.3289,68.5545,68.3203,68.5024,220294.0
2015-07-23 09:30:00,77.7,77.95,76.66,76.66,476723.0,67.4008,67.6176,66.4986,66.4986,476723.0
2015-07-23 09:35:00,76.67,76.83,76.42,76.56,296223.0,66.5073,66.6461,66.2904,66.4119,296223.0
2015-07-23 09:40:00,76.54,76.72,76.43,76.46,294861.0,66.3945,66.5507,66.2991,66.3251,294861.0
2015-07-23 09:45:00,76.48,76.55,76.15,76.21,358667.0,66.3425,66.4032,66.0562,66.1083,358667.0
2015-07-23 09:50:00,76.2,76.56,76.19,76.47,160021.0,66.0996,66.4119,66.0909,66.3338,160021.0
2015-07-23 09:55:00,76.5,76.53,76.36,76.39,117315.0,66.3598,66.3858,66.2384,66.2644,117315.0
2015-07-23 10:00:00,76.38,76.39,76.21,76.34,327864.0,66.2557,66.2644,66.1083,66.221,327864.0
2015-07-23 10:05:00,76.33,76.78,76.3,76.76,208789.0,66.2124,66.6027,66.1863,66.5854,208789.0
2015-07-23 10:10:00,76.75,76.79,76.61,76.65,101537.0,66.5767,66.6114,66.4552,66.4899,101537.0
2015-07-23 10:15:00,76.65,76.88,76.59,76.79,178715.0,66.4899,66.6895,66.4379,66.6114,178715.0
2015-07-23 10:20:00,76.79,76.79,76.57,76.59,126244.0,66.6114,66.6114,66.4205,66.4379,126244.0
2015-07-23 10:25:00,76.59,76.71,76.58,76.66,102793.0,66.4379,66.542,66.4292,66.4986,102793.0
2015-07-23 10:30:00,76.66,76.81,76.65,76.81,105389.0,66.4986,66.6287,66.4899,66.6287,105389.0
2015-07-23 10:35:00,76.81,76.91,76.8,76.86,107965.0,66.6287,66.7155,66.6201,66.6721,107965.0
2015-07-23 10:40:00,76.86,76.87,76.72,76.78,154190.0,66.6721,66.6808,66.5507,66.6027,154190.0
2015-07-23 10:45:00,76.78,76.81,76.54,76.59,132525.0,66.6027,66.6287,66.3945,66.4379,132525.0
2015-07-23 10:50:00,76.58,76.76,76.58,76.76,225526.0,66.4292,66.5854,66.4292,66.5854,225526.0
2015-07-23 10:55:00,76.75,76.76,76.64,76.67,93812.0,66.5767,66.5854,66.4813,66.5073,93812.0
2015-07-23 11:00:00,76.67,76.8,76.67,76.77,82422.0,66.5073,66.6201,66.5073,66.594,82422.0
2015-07-23 11:05:00,76.78,76.8,76.72,76.8,112585.0,66.6027,66.6201,66.5507,66.6201,112585.0
2015-07-23 11:10:00,76.8,76.81,76.57,76.57,133575.0,66.6201,66.6287,66.4205,66.4205,133575.0
2015-07-23 11:15:00,76.57,76.72,76.51,76.65,344603.0,66.4205,66.5507,66.3685,66.4899,344603.0
2015-07-23 11:20:00,76.66,76.8,76.65,76.75,129220.0,66.4986,66.6201,66.4899,66.5767,129220.0
2015-07-23 11:25:00,76.76,76.76,76.69,76.74,136473.0,66.5854,66.5854,66.5246,66.568,136473.0
2015-07-23 11:30:00,76.75,76.75,76.65,76.7,85282.0,66.5767,66.5767,66.4899,66.5333,85282.0
2015-07-23 11:35:00,76.7,76.72,76.57,76.58,154959.0,66.5333,66.5507,66.4205,66.4292,154959.0
2015-07-23 11:40:00,76.57,76.59,76.42,76.42,178852.0,66.4205,66.4379,66.2904,66.2904,178852.0
2015-07-23 11:45:00,76.42,76.43,76.22,76.28,119089.0,66.2904,66.2991,66.1169,66.169,119089.0
2015-07-23 11:50:00,76.27,76.33,76.24,76.25,90267.0,66.1603,66.2124,66.1343,66.143,90267.0
2015-07-23 11:55:00,76.25,76.3,76.18,76.3,164105.0,66.143,66.1863,66.0822,66.1863,164105.0
2015-07-23 12:00:00,76.29,76.31,76.13,76.15,128602.0,66.1777,66.195,66.0389,66.0562,128602.0
2015-07-23 12:05:00,76.15,76.25,76.14,76.25,130574.0,66.0562,66.143,66.0475,66.143,130574.0
2015-07-23 12:10:00,76.25,76.27,76.21,76.26,113667.0,66.143,66.1603,66.1083,66.1516,113667.0
2015-07-23 12:15:00,76.26,76.29,76.21,76.25,99015.0,66.1516,66.1777,66.1083,66.143,99015.0
2015-07-23 12:20:00,76.25,76.27,76.22,76.26,121788.0,66.143,66.1603,66.1169,66.1516,121788.0
2015-07-23 12:25:00,76.26,76.4,76.26,76.37,58738.0,66.1516,66.2731,66.1516,66.2471,58738.0
2015-07-23 12:30:00,76.36,76.52,76.3,76.51,78348.0,66.2384,66.3772,66.1863,66.3685,78348.0
2015-07-23 12:35:00,76.51,76.55,76.39,76.4,97460.0,66.3685,66.4032,66.2644,66.2731,97460.0
2015-07-23 12:40:00,76.39,76.45,76.39,76.44,41649.0,66.2644,66.3164,66.2644,66.3078,41649.0
2015-07-23 12:45:00,76.44,76.49,76.43,76.45,37223.0,66.3078,66.3511,66.2991,66.3164,37223.0
2015-07-23 12:50:00,76.45,76.47,76.4,76.41,38449.0,66.3164,66.3338,66.2731,66.2818,38449.0
2015-07-23 12:55:00,76.41,76.47,76.39,76.45,22712.0,66.2818,66.3338,66.2644,66.3164,22712.0
2015-07-23 13:00:00,76.46,76.46,76.36,76.38,62378.0,66.3251,66.3251,66.2384,66.2557,62378.0
2015-07-23 13:05:00,76.38,76.42,76.36,76.42,45291.0,66.2557,66.2904,66.2384,66.2904,45291.0
2015-07-23 13:10:00,76.42,76.54,76.41,76.5,103182.0,66.2904,66.3945,66.2818,66.3598,103182.0
2015-07-23 13:15:00,76.5,76.6,76.47,76.49,154439.0,66.3598,66.4466,66.3338,66.3511,154439.0
2015-07-23 13:20:00,76.49,76.5,76.41,76.47,70350.0,66.3511,66.3598,66.2818,66.3338,70350.0
2015-07-23 13:25:00,76.47,76.51,76.44,76.5,108799.0,66.3338,66.3685,66.3078,66.3598,108799.0
2015-07-23 13:30:00,76.5,76.51,76.45,76.51,52513.0,66.3598,66.3685,66.3164,66.3685,52513.0
2015-07-23 13:35:00,76.51,76.55,76.47,76.52,53007.0,66.3685,66.4032,66.3338,66.3772,53007.0
2015-07-23 13:40:00,76.52,76.85,76.51,76.7,198365.0,66.3772,66.6634,66.3685,66.5333,198365.0
2015-07-23 13:45:00,76.69,76.75,76.66,76.75,64392.0,66.5246,66.5767,66.4986,66.5767,64392.0
2015-07-23 13:50:00,76.75,76.89,76.75,76.87,68128.0,66.5767,66.6981,66.5767,66.6808,68128.0
2015-07-23 13:55:00,76.87,76.89,76.76,76.86,127985.0,66.6808,66.6981,66.5854,66.6721,127985.0
2015-07-23 14:00:00,76.86,76.89,76.75,76.78,102766.0,66.6721,66.6981,66.5767,66.6027,102766.0
2015-07-23 14:05:00,76.77,76.84,76.75,76.79,83941.0,66.594,66.6548,66.5767,66.6114,83941.0
2015-07-23 14:10:00,76.78,76.79,76.66,76.71,68014.0,66.6027,66.6114,66.4986,66.542,68014.0
2015-07-23 14:15:00,76.72,76.77,76.69,76.76,51471.0,66.5507,66.594,66.5246,66.5854,51471.0
2015-07-23 14:20:00,76.77,76.82,76.74,76.78,75964.0,66.594,66.6374,66.568,66.6027,75964.0
2015-07-23 14:25:00,76.78,76.79,76.71,76.79,73609.0,66.6027,66.6114,66.542,66.6114,73609.0
2015-07-23 14:30:00,76.79,76.83,76.77,76.83,52902.0,66.6114,66.6461,66.594,66.6461,52902.0
2015-07-23 14:35:00,76.82,76.91,76.8,76.88,75896.0,66.6374,66.7155,66.6201,66.6895,75896.0
2015-07-23 14:40:00,76.89,77.0,76.87,76.9,77341.0,66.6981,66.7935,66.6808,66.7068,77341.0
2015-07-23 14:45:00,76.9,76.96,76.88,76.94,53378.0,66.7068,66.7588,66.6895,66.7415,53378.0
2015-07-23 14:50:00,76.93,76.95,76.76,76.81,91592.0,66.7328,66.7502,66.5854,66.6287,91592.0
2015-07-23 14:55:00,76.81,76.85,76.77,76.84,69472.0,66.6287,66.6634,66.594,66.6548,69472.0
2015-07-23 15:00:00,76.84,76.85,76.71,76.72,79406.0,66.6548,66.6634,66.542,66.5507,79406.0
2015-07-23 15:05:00,76.72,76.83,76.7,76.78,110922.0,66.5507,66.6461,66.5333,66.6027,110922.0
2015-07-23 15:10:00,76.78,76.83,76.74,76.8,370494.0,66.6027,66.6461,66.568,66.6201,370494.0
2015-07-23 15:15:00,76.8,76.86,76.79,76.8,97622.0,66.6201,66.6721,66.6114,66.6201,97622.0
2015-07-23 15:20:00,76.8,76.88,76.79,76.8,104777.0,66.6201,66.6895,66.6114,66.6201,104777.0
2015-07-23 15:25:00,76.8,76.93,76.8,76.87,160119.0,66.6201,66.7328,66.6201,66.6808,160119.0
2015-07-23 15:30:00,76.87,76.93,76.77,76.78,141372.0,66.6808,66.7328,66.594,66.6027,141372.0
2015-07-23 15:35:00,76.78,76.9,76.78,76.9,135063.0,66.6027,66.7068,66.6027,66.7068,135063.0
2015-07-23 15:40:00,76.9,77.04,76.89,76.91,329203.0,66.7068,66.8282,66.6981,66.7155,329203.0
2015-07-23 15:45:00,76.91,76.91,76.81,76.91,214424.0,66.7155,66.7155,66.6287,66.7155,214424.0
2015-07-23 15:50:00,76.91,76.91,76.83,76.84,257829.0,66.7155,66.7155,66.6461,66.6548,257829.0
2015-07-23 15:55:00,76.84,77.07,76.84,76.99,593189.0,66.6548,66.8543,66.6548,66.7849,593189.0
2015-07-24 09:30:00,76.65,77.15,76.5,76.75,188980.0,66.4899,66.9237,66.3598,66.5767,188980.0
2015-07-24 09:35:00,76.75,76.77,76.28,76.41,348923.0,66.5767,66.594,66.169,66.2818,348923.0
2015-07-24 09:40:00,76.43,76.49,76.37,76.42,83454.0,66.2991,66.3511,66.2471,66.2904,83454.0
2015-07-24 09:45:00,76.42,76.51,76.37,76.51,136606.0,66.2904,66.3685,66.2471,66.3685,136606.0
2015-07-24 09:50:00,76.5,76.56,76.47,76.56,113027.0,66.3598,66.4119,66.3338,66.4119,113027.0
2015-07-24 09:55:00,76.56,76.69,76.51,76.59,106989.0,66.4119,66.5246,66.3685,66.4379,106989.0
2015-07-24 10:00:00,76.59,76.64,76.49,76.52,86329.0,66.4379,66.4813,66.3511,66.3772,86329.0
2015-07-24 10:05:00,76.53,76.61,76.42,76.44,82340.0,66.3858,66.4552,66.2904,66.3078,82340.0
2015-07-24 10:10:00,76.44,76.45,76.17,76.18,233183.0,66.3078,66.3164,66.0736,66.0822,233183.0
2015-07-24 10:15:00,76.18,76.28,76.04,76.26,233459.0,66.0822,66.169,65.9608,66.1516,233459.0
2015-07-24 10:20:00,76.25,76.25,76.1,76.12,192186.0,66.143,66.143,66.0128,66.0302,192186.0
2015-07-24 10:25:00,76.12,76.13,76.06,76.09,91090.0,66.0302,66.0389,65.9781,66.0042,91090.0
2015-07-24 10:30:00,76.08,76.12,75.98,76.01,186195.0,65.9955,66.0302,65.9087,65.9348,186195.0
2015-07-24 10:35:00,76.01,76.03,75.98,76.03,95279.0,65.9348,65.9521,65.9087,65.9521,95279.0
2015-07-24 10:40:00,76.03,76.09,76.02,76.05,94901.0,65.9521,66.0042,65.9434,65.9695,94901.0
2015-07-24 10:45:00,76.04,76.04,75.96,76.0,94804.0,65.9608,65.9608,65.8914,65.9261,94804.0
2015-07-24 10:50:00,76.0,76.1,75.98,76.06,63257.0,65.9261,66.0128,65.9087,65.9781,63257.0
2015-07-24 10:55:00,76.06,76.12,76.05,76.07,52295.0,65.9781,66.0302,65.9695,65.9868,52295.0
2015-07-24 11:00:00,76.07,76.14,76.04,76.14,62389.0,65.9868,66.0475,65.9608,66.0475,62389.0
2015-07-24 11:05:00,76.14,76.18,76.11,76.12,50901.0,66.0475,66.0822,66.0215,66.0302,50901.0
2015-07-24 11:10:00,76.13,76.14,76.07,76.07,55764.0,66.0389,66.0475,65.9868,65.9868,55764.0
2015-07-24 11:15:00,76.07,76.17,76.05,76.16,33918.0,65.9868,66.0736,65.9695,66.0649,33918.0
2015-07-24 11:20:00,76.16,76.17,76.12,76.15,32270.0,66.0649,66.0736,66.0302,66.0562,32270.0
2015-07-24 11:25:00,76.15,76.28,76.15,76.26,44876.0,66.0562,66.169,66.0562,66.1516,44876.0
2015-07-24 11:30:00,76.26,76.27,76.22,76.25,53288.0,66.1516,66.1603,66.1169,66.143,53288.0
2015-07-24 11:35:00,76.26,76.26,76.19,76.19,42650.0,66.1516,66.1516,66.0909,66.0909,42650.0
2015-07-24 11:40:00,76.19,76.23,76.17,76.18,80308.0,66.0909,66.1256,66.0736,66.0822,80308.0
2015-07-24 11:45:00,76.18,76.19,76.11,76.13,46956.0,66.0822,66.0909,66.0215,66.0389,46956.0
2015-07-24 11:50:00,76.13,76.15,76.1,76.13,55909.0,66.0389,66.0562,66.0128,66.0389,55909.0
2015-07-24 11:55:00,76.13,76.15,76.09,76.14,70328.0,66.0389,66.0562,66.0042,66.0475,70328.0
2015-07-24 12:00:00,76.14,76.14,76.06,76.07,52523.0,66.0475,66.0475,65.9781,65.9868,52523.0
2015-07-24 12:05:00,76.06,76.06,75.91,75.91,122296.0,65.9781,65.9781,65.848,65.848,122296.0
2015-07-24 12:10:00,75.92,75.97,75.89,75.94,69819.0,65.8567,65.9001,65.8307,65.8741,69819.0
2015-07-24 12:15:00,75.94,75.95,75.88,75.92,92449.0,65.8741,65.8827,65.822,65.8567,92449.0
2015-07-24 12:20:00,75.93,75.94,75.89,75.9,39697.0,65.8654,65.8741,65.8307,65.8394,39697.0
2015-07-24 12:25:00,75.89,75.97,75.88,75.96,39956.0,65.8307,65.9001,65.822,65.8914,39956.0
2015-07-24 12:30:00,75.97,76.12,75.97,76.11,89107.0,65.9001,66.0302,65.9001,66.0215,89107.0
2015-07-24 12:35:00,76.11,76.12,75.99,75.99,37364.0,66.0215,66.0302,65.9174,65.9174,37364.0
2015-07-24 12:40:00,75.99,75.99,75.95,75.97,28753.0,65.9174,65.9174,65.8827,65.9001,28753.0
2015-07-24 12:45:00,75.98,75.98,75.93,75.96,29516.0,65.9087,65.9087,65.8654,65.8914,29516.0
2015-07-24 12:50:00,75.96,75.96,75.92,75.94,28496.0,65.8914,65.8914,65.8567,65.8741,28496.0
2015-07-24 12:55:00,75.94,75.95,75.88,75.9,52538.0,65.8741,65.8827,65.822,65.8394,52538.0
2015-07-24 13:00:00,75.91,75.94,75.88,75.92,37490.0,65.848,65.8741,65.822,65.8567,37490.0
2015-07-24 13:05:00,75.93,75.93,75.88,75.9,60898.0,65.8654,65.8654,65.822,65.8394,60898.0
2015-07-24 13:10:00,75.9,75.94,75.86,75.92,184094.0,65.8394,65.8741,65.8047,65.8567,184094.0
2015-07-24 13:15:00,75.93,75.93,75.9,75.92,48613.0,65.8654,65.8654,65.8394,65.8567,48613.0
2015-07-24 13:20:00,75.91,75.94,75.88,75.92,61648.0,65.848,65.8741,65.822,65.8567,61648.0
2015-07-24 13:25:00,75.92,75.94,75.83,75.83,70329.0,65.8567,65.8741,65.7786,65.7786,70329.0
2015-07-24 13:30:00,75.84,75.85,75.68,75.81,146915.0,65.7873,65.796,65.6485,65.7613,146915.0
2015-07-24 13:35:00,75.8,75.88,75.78,75.87,55586.0,65.7526,65.822,65.7353,65.8133,55586.0
2015-07-24 13:40:00,75.87,75.88,75.83,75.85,83087.0,65.8133,65.822,65.7786,65.796,83087.0
2015-07-24 13:45:00,75.86,75.86,75.79,75.83,114240.0,65.8047,65.8047,65.7439,65.7786,114240.0
2015-07-24 13:50:00,75.84,75.92,75.83,75.9,84786.0,65.7873,65.8567,65.7786,65.8394,84786.0
2015-07-24 13:55:00,75.9,75.94,75.86,75.92,97737.0,65.8394,65.8741,65.8047,65.8567,97737.0
2015-07-24 14:00:00,75.92,75.96,75.91,75.94,94743.0,65.8567,65.8914,65.848,65.8741,94743.0
2015-07-24 14:05:00,75.94,75.97,75.92,75.94,39660.0,65.8741,65.9001,65.8567,65.8741,39660.0
2015-07-24 14:10:00,75.94,75.99,75.93,75.93,112310.0,65.8741,65.9174,65.8654,65.8654,112310.0
2015-07-24 14:15:00,75.93,75.94,75.88,75.9,180658.0,65.8654,65.8741,65.822,65.8394,180658.0
2015-07-24 14:20:00,75.89,75.91,75.85,75.9,74813.0,65.8307,65.848,65.796,65.8394,74813.0
2015-07-24 14:25:00,75.91,76.0,75.9,75.98,43034.0,65.848,65.9261,65.8394,65.9087,43034.0
2015-07-24 14:30:00,75.98,75.99,75.82,75.83,113198.0,65.9087,65.9174,65.77,65.7786,113198.0
2015-07-24 14:35:00,75.83,75.85,75.79,75.82,86984.0,65.7786,65.796,65.7439,65.77,86984.0
2015-07-24 14:40:00,75.82,75.91,75.81,75.88,61064.0,65.77,65.848,65.7613,65.822,61064.0
2015-07-24 14:45:00,75.88,75.89,75.77,75.78,89546.0,65.822,65.8307,65.7266,65.7353,89546.0
2015-07-24 14:50:00,75.78,75.81,75.76,75.78,101351.0,65.7353,65.7613,65.7179,65.7353,101351.0
2015-07-24 14:55:00,75.78,75.87,75.77,75.78,107695.0,65.7353,65.8133,65.7266,65.7353,107695.0
2015-07-24 15:00:00,75.78,75.94,75.75,75.94,132571.0,65.7353,65.8741,65.7092,65.8741,132571.0
2015-07-24 15:05:00,75.95,75.99,75.86,75.87,116575.0,65.8827,65.9174,65.8047,65.8133,116575.0
2015-07-24 15:10:00,75.87,75.94,75.85,75.87,76778.0,65.8133,65.8741,65.796,65.8133,76778.0
2015-07-24 15:15:00,75.88,75.91,75.85,75.89,76032.0,65.822,65.848,65.796,65.8307,76032.0
2015-07-24 15:20:00,75.9,75.93,75.86,75.87,182665.0,65.8394,65.8654,65.8047,65.8133,182665.0
2015-07-24 15:25:00,75.87,75.93,75.86,75.89,142498.0,65.8133,65.8654,65.8047,65.8307,142498.0
2015-07-24 15:30:00,75.9,75.98,75.89,75.98,155118.0,65.8394,65.9087,65.8307,65.9087,155118.0
2015-07-24 15:35:00,75.97,75.99,75.91,75.91,146945.0,65.9001,65.9174,65.848,65.848,146945.0
2015-07-24 15:40:00,75.9,75.94,75.89,75.94,108677.0,65.8394,65.8741,65.8307,65.8741,108677.0
2015-07-24 15:45:00,75.94,76.07,75.94,76.0,111988.0,65.8741,65.9868,65.8741,65.9261,111988.0
2015-07-24 15:50:00,76.01,76.01,75.92,75.93,174401.0,65.9348,65.9348,65.8567,65.8654,174401.0
2015-07-24 15:55:00,75.93,75.96,75.83,75.89,448428.0,65.8654,65.8914,65.7786,65.8307,448428.0
2015-07-27 09:30:00,75.44,75.6,74.71,74.75,278280.0,65.4403,65.5791,64.8071,64.8418,278280.0
2015-07-27 09:35:00,74.75,74.89,74.3,74.32,244488.0,64.8418,64.9632,64.4514,64.4688,244488.0
2015-07-27 09:40:00,74.33,74.6,74.32,74.51,151504.0,64.4775,64.7117,64.4688,64.6336,151504.0
2015-07-27 09:45:00,74.51,74.58,74.43,74.55,145580.0,64.6336,64.6943,64.5642,64.6683,145580.0
2015-07-27 09:50:00,74.55,74.57,74.47,74.49,127677.0,64.6683,64.6856,64.5989,64.6162,127677.0
2015-07-27 09:55:00,74.5,74.72,74.46,74.68,146723.0,64.6249,64.8158,64.5902,64.7811,146723.0
2015-07-27 10:00:00,74.67,74.68,74.52,74.52,68776.0,64.7724,64.7811,64.6423,64.6423,68776.0
2015-07-27 10:05:00,74.49,74.52,74.36,74.38,94878.0,64.6162,64.6423,64.5035,64.5208,94878.0
2015-07-27 10:10:00,74.38,74.48,74.38,74.48,89433.0,64.5208,64.6076,64.5208,64.6076,89433.0
2015-07-27 10:15:00,74.47,74.63,74.45,74.59,102862.0,64.5989,64.7377,64.5816,64.703,102862.0
2015-07-27 10:20:00,74.6,74.61,74.38,74.38,58592.0,64.7117,64.7203,64.5208,64.5208,58592.0
2015-07-27 10:25:00,74.38,74.42,74.35,74.37,85523.0,64.5208,64.5555,64.4948,64.5122,85523.0
2015-07-27 10:30:00,74.37,74.66,74.37,74.65,160384.0,64.5122,64.7637,64.5122,64.755,160384.0
2015-07-27 10:35:00,74.65,74.71,74.57,74.7,87215.0,64.755,64.8071,64.6856,64.7984,87215.0
2015-07-27 10:40:00,74.71,74.73,74.65,74.73,81848.0,64.8071,64.8244,64.755,64.8244,81848.0
2015-07-27 10:45:00,74.73,74.8,74.69,74.73,137395.0,64.8244,64.8852,64.7897,64.8244,137395.0
2015-07-27 10:50:00,74.72,74.73,74.67,74.72,63303.0,64.8158,64.8244,64.7724,64.8158,63303.0
2015-07-27 10:55:00,74.72,74.72,74.65,74.66,57395.0,64.8158,64.8158,64.755,64.7637,57395.0
2015-07-27 11:00:00,74.66,74.71,74.57,74.71,69819.0,64.7637,64.8071,64.6856,64.8071,69819.0
2015-07-27 11:05:00,74.71,74.84,74.71,74.81,51824.0,64.8071,64.9199,64.8071,64.8938,51824.0
2015-07-27 11:10:00,74.8,74.81,74.56,74.56,61165.0,64.8852,64.8938,64.677,64.677,61165.0
2015-07-27 11:15:00,74.57,74.61,74.41,74.52,99436.0,64.6856,64.7203,64.5469,64.6423,99436.0
2015-07-27 11:20:00,74.52,74.58,74.47,74.58,48750.0,64.6423,64.6943,64.5989,64.6943,48750.0
2015-07-27 11:25:00,74.57,74.63,74.54,74.55,60015.0,64.6856,64.7377,64.6596,64.6683,60015.0
2015-07-27 11:30:00,74.55,74.61,74.5,74.51,90751.0,64.6683,64.7203,64.6249,64.6336,90751.0
2015-07-27 11:35:00,74.51,74.66,74.46,74.66,59754.0,64.6336,64.7637,64.5902,64.7637,59754.0
2015-07-27 11:40:00,74.66,74.72,74.65,74.66,70408.0,64.7637,64.8158,64.755,64.7637,70408.0
2015-07-27 11:45:00,74.67,74.68,74.55,74.59,99034.0,64.7724,64.7811,64.6683,64.703,99034.0
2015-07-27 11:50:00,74.59,74.64,74.57,74.63,57464.0,64.703,64.7464,64.6856,64.7377,57464.0
2015-07-27 11:55:00,74.63,74.71,74.59,74.69,61416.0,64.7377,64.8071,64.703,64.7897,61416.0
2015-07-27 12:00:00,74.69,74.69,74.65,74.66,48141.0,64.7897,64.7897,64.755,64.7637,48141.0
2015-07-27 12:05:00,74.66,74.67,74.56,74.58,57984.0,64.7637,64.7724,64.677,64.6943,57984.0
2015-07-27 12:10:00,74.58,74.6,74.51,74.58,45540.0,64.6943,64.7117,64.6336,64.6943,45540.0
2015-07-27 12:15:00,74.57,74.6,74.54,74.56,61386.0,64.6856,64.7117,64.6596,64.677,61386.0
2015-07-27 12:20:00,74.57,74.64,74.57,74.64,38963.0,64.6856,64.7464,64.6856,64.7464,38963.0
2015-07-27 12:25:00,74.64,74.67,74.63,74.65,52158.0,64.7464,64.7724,64.7377,64.755,52158.0
2015-07-27 12:30:00,74.65,74.68,74.6,74.61,38058.0,64.755,64.7811,64.7117,64.7203,38058.0
2015-07-27 12:35:00,74.6,74.65,74.58,74.61,222918.0,64.7117,64.755,64.6943,64.7203,222918.0
2015-07-27 12:40:00,74.6,74.65,74.53,74.64,143481.0,64.7117,64.755,64.6509,64.7464,143481.0
2015-07-27 12:45:00,74.64,74.66,74.62,74.62,41706.0,64.7464,64.7637,64.729,64.729,41706.0
2015-07-27 12:50:00,74.62,74.67,74.6,74.65,36107.0,64.729,64.7724,64.7117,64.755,36107.0
2015-07-27 12:55:00,74.66,74.67,74.59,74.67,31203.0,64.7637,64.7724,64.703,64.7724,31203.0
2015-07-27 13:00:00,74.66,74.72,74.65,74.71,44459.0,64.7637,64.8158,64.755,64.8071,44459.0
2015-07-27 13:05:00,74.7,74.8,74.7,74.76,53055.0,64.7984,64.8852,64.7984,64.8505,53055.0
2015-07-27 13:10:00,74.77,74.79,74.7,74.76,41158.0,64.8591,64.8765,64.7984,64.8505,41158.0
2015-07-27 13:15:00,74.76,74.78,74.72,74.73,34122.0,64.8505,64.8678,64.8158,64.8244,34122.0
2015-07-27 13:20:00,74.73,74.74,74.68,74.7,59269.0,64.8244,64.8331,64.7811,64.7984,59269.0
2015-07-27 13:25:00,74.71,74.72,74.65,74.67,32684.0,64.8071,64.8158,64.755,64.7724,32684.0
2015-07-27 13:30:00,74.68,74.69,74.6,74.64,53524.0,64.7811,64.7897,64.7117,64.7464,53524.0
2015-07-27 13:35:00,74.64,74.68,74.62,74.68,52205.0,64.7464,64.7811,64.729,64.7811,52205.0
2015-07-27 13:40:00,74.67,74.69,74.66,74.68,34534.0,64.7724,64.7897,64.7637,64.7811,34534.0
2015-07-27 13:45:00,74.68,74.79,74.68,74.78,41197.0,64.7811,64.8765,64.7811,64.8678,41197.0
2015-07-27 13:50:00,74.77,74.82,74.77,74.79,40166.0,64.8591,64.9025,64.8591,64.8765,40166.0
2015-07-27 13:55:00,74.79,74.84,74.75,74.83,54974.0,64.8765,64.9199,64.8418,64.9112,54974.0
2015-07-27 14:00:00,74.84,74.86,74.83,74.86,44332.0,64.9199,64.9372,64.9112,64.9372,44332.0
2015-07-27 14:05:00,74.86,74.94,74.85,74.89,69689.0,64.9372,65.0066,64.9285,64.9632,69689.0
2015-07-27 14:10:00,74.9,74.9,74.85,74.86,41735.0,64.9719,64.9719,64.9285,64.9372,41735.0
2015-07-27 14:15:00,74.86,74.97,74.84,74.97,47686.0,64.9372,65.0326,64.9199,65.0326,47686.0
2015-07-27 14:20:00,74.97,75.05,74.95,74.95,65359.0,65.0326,65.102,65.0153,65.0153,65359.0
2015-07-27 14:25:00,74.94,74.96,74.9,74.92,57309.0,65.0066,65.024,64.9719,64.9893,57309.0
2015-07-27 14:30:00,74.94,74.94,74.81,74.83,43062.0,65.0066,65.0066,64.8938,64.9112,43062.0
2015-07-27 14:35:00,74.82,74.87,74.79,74.85,137847.0,64.9025,64.9459,64.8765,64.9285,137847.0
2015-07-27 14:40:00,74.85,74.87,74.8,74.81,47439.0,64.9285,64.9459,64.8852,64.8938,47439.0
2015-07-27 14:45:00,74.81,74.88,74.81,74.82,59621.0,64.8938,64.9546,64.8938,64.9025,59621.0
2015-07-27 14:50:00,74.82,74.89,74.81,74.82,57197.0,64.9025,64.9632,64.8938,64.9025,57197.0
2015-07-27 14:55:00,74.82,74.89,74.8,74.88,40009.0,64.9025,64.9632,64.8852,64.9546,40009.0
2015-07-27 15:00:00,74.88,74.88,74.81,74.82,84676.0,64.9546,64.9546,64.8938,64.9025,84676.0
2015-07-27 15:05:00,74.82,74.87,74.82,74.83,45359.0,64.9025,64.9459,64.9025,64.9112,45359.0
2015-07-27 15:10:00,74.83,74.88,74.81,74.84,57701.0,64.9112,64.9546,64.8938,64.9199,57701.0
2015-07-27 15:15:00,74.85,74.86,74.79,74.8,76259.0,64.9285,64.9372,64.8765,64.8852,76259.0
2015-07-27 15:20:00,74.81,74.91,74.81,74.9,99433.0,64.8938,64.9806,64.8938,64.9719,99433.0
2015-07-27 15:25:00,74.9,74.9,74.76,74.79,89692.0,64.9719,64.9719,64.8505,64.8765,89692.0
2015-07-27 15:30:00,74.79,74.81,74.72,74.77,112528.0,64.8765,64.8938,64.8158,64.8591,112528.0
2015-07-27 15:35:00,74.76,74.8,74.72,74.78,74309.0,64.8505,64.8852,64.8158,64.8678,74309.0
2015-07-27 15:40:00,74.78,74.82,74.76,74.82,84431.0,64.8678,64.9025,64.8505,64.9025,84431.0
2015-07-27 15:45:00,74.81,74.84,74.78,74.8,146609.0,64.8938,64.9199,64.8678,64.8852,146609.0
2015-07-27 15:50:00,74.8,74.81,74.67,74.69,198798.0,64.8852,64.8938,64.7724,64.7897,198798.0
2015-07-27 15:55:00,74.69,74.94,74.67,74.89,606454.0,64.7897,65.0066,64.7724,64.9632,606454.0
2015-07-28 09:30:00,75.12,75.12,74.84,74.84,123558.0,65.1627,65.1627,64.9199,64.9199,123558.0
2015-07-28 09:35:00,74.83,74.91,74.59,74.62,82269.0,64.9112,64.9806,64.703,64.729,82269.0
2015-07-28 09:40:00,74.6,74.63,74.48,74.53,95993.0,64.7117,64.7377,64.6076,64.6509,95993.0
2015-07-28 09:45:00,74.53,74.61,74.51,74.53,66288.0,64.6509,64.7203,64.6336,64.6509,66288.0
2015-07-28 09:50:00,74.53,74.62,74.48,74.61,107554.0,64.6509,64.729,64.6076,64.7203,107554.0
2015-07-28 09:55:00,74.6,74.62,74.51,74.53,79174.0,64.7117,64.729,64.6336,64.6509,79174.0
2015-07-28 10:00:00,74.54,74.62,74.51,74.57,64791.0,64.6596,64.729,64.6336,64.6856,64791.0
2015-07-28 10:05:00,74.56,74.56,74.47,74.51,72790.0,64.677,64.677,64.5989,64.6336,72790.0
2015-07-28 10:10:00,74.52,74.62,74.5,74.59,46460.0,64.6423,64.729,64.6249,64.703,46460.0
2015-07-28 10:15:00,74.59,74.59,74.46,74.49,198756.0,64.703,64.703,64.5902,64.6162,198756.0
2015-07-28 10:20:00,74.49,74.53,74.45,74.48,46507.0,64.6162,64.6509,64.5816,64.6076,46507.0
2015-07-28 10:25:00,74.48,74.48,74.37,74.39,63177.0,64.6076,64.6076,64.5122,64.5295,63177.0
2015-07-28 10:30:00,74.39,74.47,74.38,74.47,58151.0,64.5295,64.5989,64.5208,64.5989,58151.0
2015-07-28 10:35:00,74.47,74.52,74.44,74.47,75205.0,64.5989,64.6423,64.5729,64.5989,75205.0
2015-07-28 10:40:00,74.48,74.62,74.48,74.59,45021.0,64.6076,64.729,64.6076,64.703,45021.0
2015-07-28 10:45:00,74.6,74.62,74.54,74.54,40328.0,64.7117,64.729,64.6596,64.6596,40328.0
2015-07-28 10:50:00,74.55,74.67,74.53,74.67,37549.0,64.6683,64.7724,64.6509,64.7724,37549.0
2015-07-28 10:55:00,74.66,74.69,74.64,74.66,47845.0,64.7637,64.7897,64.7464,64.7637,47845.0
2015-07-28 11:00:00,74.66,74.68,74.61,74.63,58700.0,64.7637,64.7811,64.7203,64.7377,58700.0
2015-07-28 11:05:00,74.64,74.71,74.63,74.67,49969.0,64.7464,64.8071,64.7377,64.7724,49969.0
2015-07-28 11:10:00,74.67,74.7,74.59,74.6,65391.0,64.7724,64.7984,64.703,64.7117,65391.0
2015-07-28 11:15:00,74.59,74.6,74.54,74.57,59808.0,64.703,64.7117,64.6596,64.6856,59808.0
2015-07-28 11:20:00,74.58,74.59,74.54,74.57,49481.0,64.6943,64.703,64.6596,64.6856,49481.0
2015-07-28 11:25:00,74.58,74.64,74.57,74.63,37171.0,64.6943,64.7464,64.6856,64.7377,37171.0
2015-07-28 11:30:00,74.63,74.7,74.63,74.65,117525.0,64.7377,64.7984,64.7377,64.755,117525.0
2015-07-28 11:35:00,74.66,74.67,74.6,74.62,27576.0,64.7637,64.7724,64.7117,64.729,27576.0
2015-07-28 11:40:00,74.63,74.67,74.59,74.61,39804.0,64.7377,64.7724,64.703,64.7203,39804.0
2015-07-28 11:45:00,74.62,74.68,74.61,74.68,30683.0,64.729,64.7811,64.7203,64.7811,30683.0
2015-07-28 11:50:00,74.67,74.68,74.64,74.67,27867.0,64.7724,64.7811,64.7464,64.7724,27867.0
2015-07-28 11:55:00,74.66,74.7,74.65,74.69,30671.0,64.7637,64.7984,64.755,64.7897,30671.0
2015-07-28 12:00:00,74.69,74.91,74.68,74.9,110823.0,64.7897,64.9806,64.7811,64.9719,110823.0
2015-07-28 12:05:00,74.9,75.0,74.9,74.94,89402.0,64.9719,65.0586,64.9719,65.0066,89402.0
2015-07-28 12:10:00,74.94,74.96,74.92,74.95,60727.0,65.0066,65.024,64.9893,65.0153,60727.0
2015-07-28 12:15:00,74.94,74.99,74.93,74.97,51638.0,65.0066,65.05,64.9979,65.0326,51638.0
2015-07-28 12:20:00,74.98,75.03,74.95,74.99,86699.0,65.0413,65.0847,65.0153,65.05,86699.0
2015-07-28 12:25:00,74.99,75.02,74.99,75.0,48272.0,65.05,65.076,65.05,65.0586,48272.0
2015-07-28 12:30:00,75.0,75.02,74.99,75.0,72472.0,65.0586,65.076,65.05,65.0586,72472.0
2015-07-28 12:35:00,75.0,75.01,74.97,74.98,38742.0,65.0586,65.0673,65.0326,65.0413,38742.0
2015-07-28 12:40:00,74.98,75.0,74.98,74.99,16428.0,65.0413,65.0586,65.0413,65.05,16428.0
2015-07-28 12:45:00,74.99,75.01,74.99,75.01,43189.0,65.05,65.0673,65.05,65.0673,43189.0
2015-07-28 12:50:00,75.0,75.02,74.99,75.01,30317.0,65.0586,65.076,65.05,65.0673,30317.0
2015-07-28 12:55:00,75.0,75.02,74.99,75.01,37009.0,65.0586,65.076,65.05,65.0673,37009.0
2015-07-28 13:00:00,75.0,75.02,74.99,75.02,37987.0,65.0586,65.076,65.05,65.076,37987.0
2015-07-28 13:05:00,75.01,75.11,75.0,75.11,80871.0,65.0673,65.1541,65.0586,65.1541,80871.0
2015-07-28 13:10:00,75.11,75.14,75.09,75.13,51146.0,65.1541,65.1801,65.1367,65.1714,51146.0
2015-07-28 13:15:00,75.13,75.14,75.07,75.07,68972.0,65.1714,65.1801,65.1194,65.1194,68972.0
2015-07-28 13:20:00,75.07,75.17,75.07,75.16,38316.0,65.1194,65.2061,65.1194,65.1974,38316.0
2015-07-28 13:25:00,75.16,75.21,75.15,75.19,50204.0,65.1974,65.2408,65.1888,65.2235,50204.0
2015-07-28 13:30:00,75.19,75.2,75.14,75.14,46223.0,65.2235,65.2321,65.1801,65.1801,46223.0
2015-07-28 13:35:00,75.14,75.19,75.09,75.19,24037.0,65.1801,65.2235,65.1367,65.2235,24037.0
2015-07-28 13:40:00,75.19,75.27,75.18,75.25,89285.0,65.2235,65.2929,65.2148,65.2755,89285.0
2015-07-28 13:45:00,75.25,75.27,75.21,75.26,49349.0,65.2755,65.2929,65.2408,65.2842,49349.0
2015-07-28 13:50:00,75.26,75.29,75.26,75.29,34571.0,65.2842,65.3102,65.2842,65.3102,34571.0
2015-07-28 13:55:00,75.29,75.36,75.28,75.32,52917.0,65.3102,65.3709,65.3015,65.3362,52917.0
2015-07-28 14:00:00,75.32,75.45,75.3,75.44,112758.0,65.3362,65.449,65.3189,65.4403,112758.0
2015-07-28 14:05:00,75.44,75.51,75.43,75.5,73471.0,65.4403,65.501,65.4317,65.4924,73471.0
2015-07-28 14:10:00,75.5,75.54,75.47,75.52,137648.0,65.4924,65.5271,65.4663,65.5097,137648.0
2015-07-28 14:15:00,75.53,75.55,75.5,75.5,40932.0,65.5184,65.5357,65.4924,65.4924,40932.0
2015-07-28 14:20:00,75.51,75.57,75.5,75.56,36560.0,65.501,65.5531,65.4924,65.5444,36560.0
2015-07-28 14:25:00,75.56,75.57,75.54,75.55,24934.0,65.5444,65.5531,65.5271,65.5357,24934.0
2015-07-28 14:30:00,75.55,75.56,75.42,75.42,100077.0,65.5357,65.5444,65.423,65.423,100077.0
2015-07-28 14:35:00,75.43,75.43,75.28,75.3,73769.0,65.4317,65.4317,65.3015,65.3189,73769.0
2015-07-28 14:40:00,75.3,75.3,75.26,75.27,25556.0,65.3189,65.3189,65.2842,65.2929,25556.0
2015-07-28 14:45:00,75.27,75.28,75.22,75.25,45135.0,65.2929,65.3015,65.2495,65.2755,45135.0
2015-07-28 14:50:00,75.24,75.26,75.22,75.23,27842.0,65.2668,65.2842,65.2495,65.2582,27842.0
2015-07-28 14:55:00,75.22,75.23,75.2,75.22,36578.0,65.2495,65.2582,65.2321,65.2495,36578.0
2015-07-28 15:00:00,75.23,75.24,75.14,75.16,50117.0,65.2582,65.2668,65.1801,65.1974,50117.0
2015-07-28 15:05:00,75.15,75.2,75.15,75.19,39004.0,65.1888,65.2321,65.1888,65.2235,39004.0
2015-07-28 15:10:00,75.18,75.21,75.17,75.18,34659.0,65.2148,65.2408,65.2061,65.2148,34659.0
2015-07-28 15:15:00,75.18,75.27,75.17,75.25,66551.0,65.2148,65.2929,65.2061,65.2755,66551.0
2015-07-28 15:20:00,75.25,75.25,75.17,75.18,40648.0,65.2755,65.2755,65.2061,65.2148,40648.0
2015-07-28 15:25:00,75.18,75.21,75.15,75.15,44015.0,65.2148,65.2408,65.1888,65.1888,44015.0
2015-07-28 15:30:00,75.15,75.17,75.14,75.17,56218.0,65.1888,65.2061,65.1801,65.2061,56218.0
2015-07-28 15:35:00,75.17,75.2,75.16,75.19,50519.0,65.2061,65.2321,65.1974,65.2235,50519.0
2015-07-28 15:40:00,75.19,75.21,75.16,75.2,107299.0,65.2235,65.2408,65.1974,65.2321,107299.0
2015-07-28 15:45:00,75.2,75.21,75.13,75.13,127538.0,65.2321,65.2408,65.1714,65.1714,127538.0
2015-07-28 15:50:00,75.14,75.17,75.12,75.16,86688.0,65.1801,65.2061,65.1627,65.1974,86688.0
2015-07-28 15:55:00,75.15,75.16,75.09,75.11,157940.0,65.1888,65.1974,65.1367,65.1541,157940.0
2015-07-29 09:30:00,75.11,75.34,74.92,75.23,174311.0,65.1541,65.3536,64.9893,65.2582,174311.0
2015-07-29 09:35:00,75.2,75.32,75.09,75.26,28165.0,65.2321,65.3362,65.1367,65.2842,28165.0
2015-07-29 09:40:00,75.26,75.44,75.26,75.3,48306.0,65.2842,65.4403,65.2842,65.3189,48306.0
2015-07-29 09:45:00,75.3,75.34,75.17,75.33,48890.0,65.3189,65.3536,65.2061,65.3449,48890.0
2015-07-29 09:50:00,75.33,75.4,75.3,75.37,47734.0,65.3449,65.4056,65.3189,65.3796,47734.0
2015-07-29 09:55:00,75.37,75.47,75.34,75.44,44541.0,65.3796,65.4663,65.3536,65.4403,44541.0
2015-07-29 10:00:00,75.43,75.47,75.38,75.45,55782.0,65.4317,65.4663,65.3883,65.449,55782.0
2015-07-29 10:05:00,75.45,75.46,75.33,75.38,127471.0,65.449,65.4577,65.3449,65.3883,127471.0
2015-07-29 10:10:00,75.39,75.45,75.37,75.42,39480.0,65.397,65.449,65.3796,65.423,39480.0
2015-07-29 10:15:00,75.42,75.52,75.4,75.52,66535.0,65.423,65.5097,65.4056,65.5097,66535.0
2015-07-29 10:20:00,75.53,75.64,75.51,75.62,53992.0,65.5184,65.6138,65.501,65.5965,53992.0
2015-07-29 10:25:00,75.61,75.62,75.52,75.57,54073.0,65.5878,65.5965,65.5097,65.5531,54073.0
2015-07-29 10:30:00,75.58,75.72,75.58,75.71,82809.0,65.5618,65.6832,65.5618,65.6745,82809.0
2015-07-29 10:35:00,75.71,75.75,75.7,75.72,33089.0,65.6745,65.7092,65.6659,65.6832,33089.0
2015-07-29 10:40:00,75.72,75.81,75.72,75.81,33491.0,65.6832,65.7613,65.6832,65.7613,33491.0
2015-07-29 10:45:00,75.81,75.81,75.76,75.78,17156.0,65.7613,65.7613,65.7179,65.7353,17156.0
2015-07-29 10:50:00,75.78,75.9,75.74,75.9,207746.0,65.7353,65.8394,65.7006,65.8394,207746.0
2015-07-29 10:55:00,75.9,75.92,75.85,75.86,42298.0,65.8394,65.8567,65.796,65.8047,42298.0
2015-07-29 11:00:00,75.86,75.87,75.83,75.85,38563.0,65.8047,65.8133,65.7786,65.796,38563.0
2015-07-29 11:05:00,75.83,75.85,75.77,75.79,39060.0,65.7786,65.796,65.7266,65.7439,39060.0
2015-07-29 11:10:00,75.8,75.82,75.73,75.77,33061.0,65.7526,65.77,65.6919,65.7266,33061.0
2015-07-29 11:15:00,75.77,75.8,75.76,75.8,27107.0,65.7266,65.7526,65.7179,65.7526,27107.0
2015-07-29 11:20:00,75.8,75.85,75.8,75.82,39874.0,65.7526,65.796,65.7526,65.77,39874.0
2015-07-29 11:25:00,75.81,75.83,75.78,75.79,33610.0,65.7613,65.7786,65.7353,65.7439,33610.0
2015-07-29 11:30:00,75.79,75.9,75.79,75.89,23311.0,65.7439,65.8394,65.7439,65.8307,23311.0
2015-07-29 11:35:00,75.89,76.0,75.88,75.9,48398.0,65.8307,65.9261,65.822,65.8394,48398.0
2015-07-29 11:40:00,75.9,75.9,75.85,75.89,32372.0,65.8394,65.8394,65.796,65.8307,32372.0
2015-07-29 11:45:00,75.88,75.89,75.81,75.85,39583.0,65.822,65.8307,65.7613,65.796,39583.0
2015-07-29 11:50:00,75.85,75.85,75.79,75.8,44146.0,65.796,65.796,65.7439,65.7526,44146.0
2015-07-29 11:55:00,75.81,75.81,75.69,75.72,49845.0,65.7613,65.7613,65.6572,65.6832,49845.0
2015-07-29 12:00:00,75.72,75.74,75.7,75.73,30816.0,65.6832,65.7006,65.6659,65.6919,30816.0
2015-07-29 12:05:00,75.73,75.79,75.73,75.77,37239.0,65.6919,65.7439,65.6919,65.7266,37239.0
2015-07-29 12:10:00,75.79,75.83,75.79,75.83,23853.0,65.7439,65.7786,65.7439,65.7786,23853.0
2015-07-29 12:15:00,75.83,75.87,75.83,75.85,25214.0,65.7786,65.8133,65.7786,65.796,25214.0
2015-07-29 12:20:00,75.84,75.85,75.77,75.78,27292.0,65.7873,65.796,65.7266,65.7353,27292.0
2015-07-29 12:25:00,75.79,75.83,75.78,75.82,37066.0,65.7439,65.7786,65.7353,65.77,37066.0
2015-07-29 12:30:00,75.82,75.83,75.8,75.81,15312.0,65.77,65.7786,65.7526,65.7613,15312.0
2015-07-29 12:35:00,75.8,75.81,75.74,75.78,21355.0,65.7526,65.7613,65.7006,65.7353,21355.0
2015-07-29 12:40:00,75.78,75.78,75.73,75.75,20460.0,65.7353,65.7353,65.6919,65.7092,20460.0
2015-07-29 12:45:00,75.75,75.84,75.75,75.82,57109.0,65.7092,65.7873,65.7092,65.77,57109.0
2015-07-29 12:50:00,75.81,75.83,75.78,75.78,22900.0,65.7613,65.7786,65.7353,65.7353,22900.0
2015-07-29 12:55:00,75.78,75.79,75.74,75.75,21084.0,65.7353,65.7439,65.7006,65.7092,21084.0
2015-07-29 13:00:00,75.75,75.75,75.63,75.67,27726.0,65.7092,65.7092,65.6051,65.6398,27726.0
2015-07-29 13:05:00,75.67,75.71,75.66,75.68,22349.0,65.6398,65.6745,65.6312,65.6485,22349.0
2015-07-29 13:10:00,75.69,75.74,75.68,75.7,18890.0,65.6572,65.7006,65.6485,65.6659,18890.0
2015-07-29 13:15:00,75.7,75.73,75.67,75.72,17349.0,65.6659,65.6919,65.6398,65.6832,17349.0
2015-07-29 13:20:00,75.73,75.75,75.68,75.7,100956.0,65.6919,65.7092,65.6485,65.6659,100956.0
2015-07-29 13:25:00,75.71,75.72,75.68,75.7,18626.0,65.6745,65.6832,65.6485,65.6659,18626.0
2015-07-29 13:30:00,75.7,75.71,75.68,75.7,29452.0,65.6659,65.6745,65.6485,65.6659,29452.0
2015-07-29 13:35:00,75.7,75.77,75.69,75.77,19152.0,65.6659,65.7266,65.6572,65.7266,19152.0
2015-07-29 13:40:00,75.78,75.8,75.77,75.77,23523.0,65.7353,65.7526,65.7266,65.7266,23523.0
2015-07-29 13:45:00,75.77,75.8,75.72,75.8,106275.0,65.7266,65.7526,65.6832,65.7526,106275.0
2015-07-29 13:50:00,75.8,75.8,75.76,75.78,33257.0,65.7526,65.7526,65.7179,65.7353,33257.0
2015-07-29 13:55:00,75.78,75.83,75.76,75.8,43900.0,65.7353,65.7786,65.7179,65.7526,43900.0
2015-07-29 14:00:00,75.81,76.01,75.56,75.61,99840.0,65.7613,65.9348,65.5444,65.5878,99840.0
2015-07-29 14:05:00,75.61,75.78,75.6,75.67,52177.0,65.5878,65.7353,65.5791,65.6398,52177.0
2015-07-29 14:10:00,75.66,75.82,75.66,75.74,26701.0,65.6312,65.77,65.6312,65.7006,26701.0
2015-07-29 14:15:00,75.73,75.86,75.72,75.83,47339.0,65.6919,65.8047,65.6832,65.7786,47339.0
2015-07-29 14:20:00,75.83,75.85,75.79,75.82,55927.0,65.7786,65.796,65.7439,65.77,55927.0
2015-07-29 14:25:00,75.82,75.84,75.76,75.78,49736.0,65.77,65.7873,65.7179,65.7353,49736.0
2015-07-29 14:30:00,75.78,75.8,75.7,75.73,35136.0,65.7353,65.7526,65.6659,65.6919,35136.0
2015-07-29 14:35:00,75.73,75.75,75.65,75.74,45237.0,65.6919,65.7092,65.6225,65.7006,45237.0
2015-07-29 14:40:00,75.75,75.83,75.75,75.77,44046.0,65.7092,65.7786,65.7092,65.7266,44046.0
2015-07-29 14:45:00,75.77,75.85,75.76,75.81,44405.0,65.7266,65.796,65.7179,65.7613,44405.0
2015-07-29 14:50:00,75.82,75.87,75.78,75.82,22209.0,65.77,65.8133,65.7353,65.77,22209.0
2015-07-29 14:55:00,75.82,75.86,75.79,75.81,33019.0,65.77,65.8047,65.7439,65.7613,33019.0
2015-07-29 15:00:00,75.8,75.82,75.76,75.77,32685.0,65.7526,65.77,65.7179,65.7266,32685.0
2015-07-29 15:05:00,75.77,75.82,75.72,75.73,39443.0,65.7266,65.77,65.6832,65.6919,39443.0
2015-07-29 15:10:00,75.72,75.83,75.72,75.8,39469.0,65.6832,65.7786,65.6832,65.7526,39469.0
2015-07-29 15:15:00,75.81,75.82,75.75,75.78,34062.0,65.7613,65.77,65.7092,65.7353,34062.0
2015-07-29 15:20:00,75.78,75.79,75.75,75.78,58743.0,65.7353,65.7439,65.7092,65.7353,58743.0
2015-07-29 15:25:00,75.78,75.84,75.78,75.8,42469.0,65.7353,65.7873,65.7353,65.7526,42469.0
2015-07-29 15:30:00,75.81,75.81,75.67,75.69,95385.0,65.7613,65.7613,65.6398,65.6572,95385.0
2015-07-29 15:35:00,75.69,75.76,75.67,75.75,67138.0,65.6572,65.7179,65.6398,65.7092,67138.0
2015-07-29 15:40:00,75.74,75.83,75.74,75.78,57766.0,65.7006,65.7786,65.7006,65.7353,57766.0
2015-07-29 15:45:00,75.77,75.82,75.74,75.74,79520.0,65.7266,65.77,65.7006,65.7006,79520.0
2015-07-29 15:50:00,75.74,75.78,75.73,75.77,99143.0,65.7006,65.7353,65.6919,65.7266,99143.0
2015-07-29 15:55:00,75.77,75.78,75.71,75.71,211725.0,65.7266,65.7353,65.6745,65.6745,211725.0
2015-07-30 09:30:00,75.79,76.08,75.76,76.0,118663.0,65.7439,65.9955,65.7179,65.9261,118663.0
2015-07-30 09:35:00,75.99,76.09,75.82,75.84,42735.0,65.9174,66.0042,65.77,65.7873,42735.0
2015-07-30 09:40:00,75.83,75.9,75.73,75.8,70017.0,65.7786,65.8394,65.6919,65.7526,70017.0
2015-07-30 09:45:00,75.8,75.84,75.71,75.77,105361.0,65.7526,65.7873,65.6745,65.7266,105361.0
2015-07-30 09:50:00,75.78,75.81,75.72,75.75,89611.0,65.7353,65.7613,65.6832,65.7092,89611.0
2015-07-30 09:55:00,75.75,75.82,75.74,75.79,41728.0,65.7092,65.77,65.7006,65.7439,41728.0
2015-07-30 10:00:00,75.8,75.8,75.64,75.76,77910.0,65.7526,65.7526,65.6138,65.7179,77910.0
2015-07-30 10:05:00,75.78,75.82,75.76,75.76,33349.0,65.7353,65.77,65.7179,65.7179,33349.0
2015-07-30 10:10:00,75.76,75.89,75.73,75.88,90399.0,65.7179,65.8307,65.6919,65.822,90399.0
2015-07-30 10:15:00,75.86,75.94,75.85,75.92,33180.0,65.8047,65.8741,65.796,65.8567,33180.0
2015-07-30 10:20:00,75.92,75.98,75.91,75.94,24667.0,65.8567,65.9087,65.848,65.8741,24667.0
2015-07-30 10:25:00,75.94,75.99,75.94,75.96,35992.0,65.8741,65.9174,65.8741,65.8914,35992.0
2015-07-30 10:30:00,75.98,76.14,75.98,76.06,114038.0,65.9087,66.0475,65.9087,65.9781,114038.0
2015-07-30 10:35:00,76.06,76.06,75.99,76.01,24957.0,65.9781,65.9781,65.9174,65.9348,24957.0
2015-07-30 10:40:00,76.01,76.07,75.99,76.04,27052.0,65.9348,65.9868,65.9174,65.9608,27052.0
2015-07-30 10:45:00,76.05,76.14,76.04,76.14,36654.0,65.9695,66.0475,65.9608,66.0475,36654.0
2015-07-30 10:50:00,76.14,76.15,76.08,76.1,30261.0,66.0475,66.0562,65.9955,66.0128,30261.0
2015-07-30 10:55:00,76.12,76.12,75.96,75.97,50750.0,66.0302,66.0302,65.8914,65.9001,50750.0
2015-07-30 11:00:00,75.97,75.98,75.89,75.98,76763.0,65.9001,65.9087,65.8307,65.9087,76763.0
2015-07-30 11:05:00,75.98,76.01,75.9,75.96,49072.0,65.9087,65.9348,65.8394,65.8914,49072.0
2015-07-30 11:10:00,75.96,76.05,75.96,76.0,50629.0,65.8914,65.9695,65.8914,65.9261,50629.0
2015-07-30 11:15:00,76.0,76.12,75.99,76.12,86979.0,65.9261,66.0302,65.9174,66.0302,86979.0
2015-07-30 11:20:00,76.12,76.13,76.06,76.09,60683.0,66.0302,66.0389,65.9781,66.0042,60683.0
2015-07-30 11:25:00,76.08,76.16,76.07,76.14,73278.0,65.9955,66.0649,65.9868,66.0475,73278.0
2015-07-30 11:30:00,76.13,76.18,76.11,76.15,40982.0,66.0389,66.0822,66.0215,66.0562,40982.0
2015-07-30 11:35:00,76.14,76.14,76.06,76.07,32685.0,66.0475,66.0475,65.9781,65.9868,32685.0
2015-07-30 11:40:00,76.07,76.11,76.05,76.11,38538.0,65.9868,66.0215,65.9695,66.0215,38538.0
2015-07-30 11:45:00,76.1,76.18,76.1,76.1,35304.0,66.0128,66.0822,66.0128,66.0128,35304.0
2015-07-30 11:50:00,76.1,76.14,76.1,76.1,30623.0,66.0128,66.0475,66.0128,66.0128,30623.0
2015-07-30 11:55:00,76.11,76.15,76.09,76.14,46378.0,66.0215,66.0562,66.0042,66.0475,46378.0
2015-07-30 12:00:00,76.14,76.18,76.13,76.17,54826.0,66.0475,66.0822,66.0389,66.0736,54826.0
2015-07-30 12:05:00,76.17,76.19,76.13,76.17,59391.0,66.0736,66.0909,66.0389,66.0736,59391.0
2015-07-30 12:10:00,76.17,76.18,76.12,76.16,54487.0,66.0736,66.0822,66.0302,66.0649,54487.0
2015-07-30 12:15:00,76.17,76.18,76.09,76.12,70140.0,66.0736,66.0822,66.0042,66.0302,70140.0
2015-07-30 12:20:00,76.13,76.15,76.1,76.14,27016.0,66.0389,66.0562,66.0128,66.0475,27016.0
2015-07-30 12:25:00,76.14,76.18,76.11,76.11,23098.0,66.0475,66.0822,66.0215,66.0215,23098.0
2015-07-30 12:30:00,76.11,76.13,76.07,76.08,39606.0,66.0215,66.0389,65.9868,65.9955,39606.0
2015-07-30 12:35:00,76.08,76.11,76.05,76.09,31944.0,65.9955,66.0215,65.9695,66.0042,31944.0
2015-07-30 12:40:00,76.09,76.09,76.01,76.02,31331.0,66.0042,66.0042,65.9348,65.9434,31331.0
2015-07-30 12:45:00,76.01,76.07,76.01,76.06,29222.0,65.9348,65.9868,65.9348,65.9781,29222.0
2015-07-30 12:50:00,76.05,76.06,76.04,76.04,57133.0,65.9695,65.9781,65.9608,65.9608,57133.0
2015-07-30 12:55:00,76.04,76.05,75.99,76.01,95044.0,65.9608,65.9695,65.9174,65.9348,95044.0
2015-07-30 13:00:00,75.99,76.03,75.97,76.0,88122.0,65.9174,65.9521,65.9001,65.9261,88122.0
2015-07-30 13:05:00,76.0,76.02,75.96,76.02,51530.0,65.9261,65.9434,65.8914,65.9434,51530.0
2015-07-30 13:10:00,76.01,76.03,75.99,76.01,37959.0,65.9348,65.9521,65.9174,65.9348,37959.0
2015-07-30 13:15:00,76.01,76.01,75.99,76.0,55737.0,65.9348,65.9348,65.9174,65.9261,55737.0
2015-07-30 13:20:00,76.01,76.01,75.9,75.91,35795.0,65.9348,65.9348,65.8394,65.848,35795.0
2015-07-30 13:25:00,75.91,75.92,75.88,75.91,49075.0,65.848,65.8567,65.822,65.848,49075.0
2015-07-30 13:30:00,75.91,75.93,75.86,75.87,42807.0,65.848,65.8654,65.8047,65.8133,42807.0
2015-07-30 13:35:00,75.86,75.89,75.85,75.85,33249.0,65.8047,65.8307,65.796,65.796,33249.0
2015-07-30 13:40:00,75.85,75.89,75.83,75.87,28019.0,65.796,65.8307,65.7786,65.8133,28019.0
2015-07-30 13:45:00,75.87,75.89,75.85,75.87,34638.0,65.8133,65.8307,65.796,65.8133,34638.0
2015-07-30 13:50:00,75.88,75.92,75.87,75.87,26178.0,65.822,65.8567,65.8133,65.8133,26178.0
2015-07-30 13:55:00,75.87,75.92,75.84,75.89,40399.0,65.8133,65.8567,65.7873,65.8307,40399.0
2015-07-30 14:00:00,75.89,75.93,75.89,75.92,23176.0,65.8307,65.8654,65.8307,65.8567,23176.0
2015-07-30 14:05:00,75.92,75.92,75.89,75.9,36088.0,65.8567,65.8567,65.8307,65.8394,36088.0
2015-07-30 14:10:00,75.9,75.92,75.89,75.9,27060.0,65.8394,65.8567,65.8307,65.8394,27060.0
2015-07-30 14:15:00,75.9,75.92,75.89,75.9,35200.0,65.8394,65.8567,65.8307,65.8394,35200.0
2015-07-30 14:20:00,75.91,75.94,75.91,75.93,28908.0,65.848,65.8741,65.848,65.8654,28908.0
2015-07-30 14:25:00,75.94,75.98,75.94,75.98,28222.0,65.8741,65.9087,65.8741,65.9087,28222.0
2015-07-30 14:30:00,75.98,75.98,75.94,75.95,18431.0,65.9087,65.9087,65.8741,65.8827,18431.0
2015-07-30 14:35:00,75.96,76.02,75.95,76.01,23035.0,65.8914,65.9434,65.8827,65.9348,23035.0
2015-07-30 14:40:00,76.02,76.06,75.97,76.05,53804.0,65.9434,65.9781,65.9001,65.9695,53804.0
2015-07-30 14:45:00,76.04,76.06,76.01,76.06,49712.0,65.9608,65.9781,65.9348,65.9781,49712.0
2015-07-30 14:50:00,76.06,76.08,76.02,76.07,36600.0,65.9781,65.9955,65.9434,65.9868,36600.0
2015-07-30 14:55:00,76.08,76.13,76.08,76.12,21955.0,65.9955,66.0389,65.9955,66.0302,21955.0
2015-07-30 15:00:00,76.12,76.13,76.08,76.12,39864.0,66.0302,66.0389,65.9955,66.0302,39864.0
2015-07-30 15:05:00,76.11,76.12,76.07,76.11,42723.0,66.0215,66.0302,65.9868,66.0215,42723.0
2015-07-30 15:10:00,76.12,76.14,76.09,76.1,25902.0,66.0302,66.0475,66.0042,66.0128,25902.0
2015-07-30 15:15:00,76.11,76.2,76.1,76.19,57898.0,66.0215,66.0996,66.0128,66.0909,57898.0
2015-07-30 15:20:00,76.19,76.19,76.1,76.11,34766.0,66.0909,66.0909,66.0128,66.0215,34766.0
2015-07-30 15:25:00,76.11,76.2,76.1,76.2,53473.0,66.0215,66.0996,66.0128,66.0996,53473.0
2015-07-30 15:30:00,76.2,76.21,76.14,76.15,40531.0,66.0996,66.1083,66.0475,66.0562,40531.0
2015-07-30 15:35:00,76.15,76.17,76.11,76.17,55953.0,66.0562,66.0736,66.0215,66.0736,55953.0
2015-07-30 15:40:00,76.17,76.21,76.15,76.16,50692.0,66.0736,66.1083,66.0562,66.0649,50692.0
2015-07-30 15:45:00,76.16,76.18,76.14,76.17,101833.0,66.0649,66.0822,66.0475,66.0736,101833.0
2015-07-30 15:50:00,76.17,76.19,76.13,76.19,99557.0,66.0736,66.0909,66.0389,66.0909,99557.0
2015-07-30 15:55:00,76.2,76.21,76.13,76.13,226748.0,66.0996,66.1083,66.0389,66.0389,226748.0
2015-07-31 09:30:00,76.39,76.47,76.25,76.39,126287.0,66.2644,66.3338,66.143,66.2644,126287.0
2015-07-31 09:35:00,76.39,76.47,76.25,76.25,86833.0,66.2644,66.3338,66.143,66.143,86833.0
2015-07-31 09:40:00,76.27,76.33,76.15,76.32,85974.0,66.1603,66.2124,66.0562,66.2037,85974.0
2015-07-31 09:45:00,76.31,76.32,76.26,76.27,75129.0,66.195,66.2037,66.1516,66.1603,75129.0
2015-07-31 09:50:00,76.27,76.31,76.26,76.26,58757.0,66.1603,66.195,66.1516,66.1516,58757.0
2015-07-31 09:55:00,76.27,76.34,76.25,76.25,62500.0,66.1603,66.221,66.143,66.143,62500.0
2015-07-31 10:00:00,76.25,76.34,76.21,76.29,72670.0,66.143,66.221,66.1083,66.1777,72670.0
2015-07-31 10:05:00,76.29,76.42,76.27,76.4,48110.0,66.1777,66.2904,66.1603,66.2731,48110.0
2015-07-31 10:10:00,76.39,76.43,76.36,76.4,58437.0,66.2644,66.2991,66.2384,66.2731,58437.0
2015-07-31 10:15:00,76.4,76.43,76.38,76.39,37078.0,66.2731,66.2991,66.2557,66.2644,37078.0
2015-07-31 10:20:00,76.39,76.47,76.36,76.47,76732.0,66.2644,66.3338,66.2384,66.3338,76732.0
2015-07-31 10:25:00,76.47,76.51,76.45,76.46,30620.0,66.3338,66.3685,66.3164,66.3251,30620.0
2015-07-31 10:30:00,76.46,76.47,76.36,76.44,75161.0,66.3251,66.3338,66.2384,66.3078,75161.0
2015-07-31 10:35:00,76.44,76.58,76.43,76.53,98392.0,66.3078,66.4292,66.2991,66.3858,98392.0
2015-07-31 10:40:00,76.53,76.53,76.46,76.49,35157.0,66.3858,66.3858,66.3251,66.3511,35157.0
2015-07-31 10:45:00,76.49,76.6,76.48,76.59,37219.0,66.3511,66.4466,66.3425,66.4379,37219.0
2015-07-31 10:50:00,76.6,76.67,76.59,76.62,57109.0,66.4466,66.5073,66.4379,66.4639,57109.0
2015-07-31 10:55:00,76.62,76.64,76.53,76.54,30708.0,66.4639,66.4813,66.3858,66.3945,30708.0
2015-07-31 11:00:00,76.54,76.54,76.42,76.44,35998.0,66.3945,66.3945,66.2904,66.3078,35998.0
2015-07-31 11:05:00,76.44,76.49,76.42,76.45,25940.0,66.3078,66.3511,66.2904,66.3164,25940.0
2015-07-31 11:10:00,76.46,76.46,76.38,76.4,21962.0,66.3251,66.3251,66.2557,66.2731,21962.0
2015-07-31 11:15:00,76.41,76.45,76.4,76.43,20704.0,66.2818,66.3164,66.2731,66.2991,20704.0
2015-07-31 11:20:00,76.44,76.46,76.37,76.4,149926.0,66.3078,66.3251,66.2471,66.2731,149926.0
2015-07-31 11:25:00,76.4,76.49,76.4,76.49,125614.0,66.2731,66.3511,66.2731,66.3511,125614.0
2015-07-31 11:30:00,76.48,76.51,76.48,76.51,27927.0,66.3425,66.3685,66.3425,66.3685,27927.0
2015-07-31 11:35:00,76.51,76.57,76.5,76.57,23212.0,66.3685,66.4205,66.3598,66.4205,23212.0
2015-07-31 11:40:00,76.57,76.59,76.53,76.54,30663.0,66.4205,66.4379,66.3858,66.3945,30663.0
2015-07-31 11:45:00,76.55,76.57,76.52,76.56,37927.0,66.4032,66.4205,66.3772,66.4119,37927.0
2015-07-31 11:50:00,76.56,76.62,76.56,76.6,47215.0,66.4119,66.4639,66.4119,66.4466,47215.0
2015-07-31 11:55:00,76.6,76.61,76.53,76.53,31682.0,66.4466,66.4552,66.3858,66.3858,31682.0
2015-07-31 12:00:00,76.53,76.54,76.48,76.53,38862.0,66.3858,66.3945,66.3425,66.3858,38862.0
2015-07-31 12:05:00,76.53,76.54,76.47,76.48,16756.0,66.3858,66.3945,66.3338,66.3425,16756.0
2015-07-31 12:10:00,76.47,76.48,76.46,76.46,25884.0,66.3338,66.3425,66.3251,66.3251,25884.0
2015-07-31 12:15:00,76.47,76.49,76.45,76.45,25890.0,66.3338,66.3511,66.3164,66.3164,25890.0
2015-07-31 12:20:00,76.45,76.47,76.41,76.42,24070.0,66.3164,66.3338,66.2818,66.2904,24070.0
2015-07-31 12:25:00,76.43,76.45,76.4,76.42,14409.0,66.2991,66.3164,66.2731,66.2904,14409.0
2015-07-31 12:30:00,76.41,76.41,76.4,76.4,15772.0,66.2818,66.2818,66.2731,66.2731,15772.0
2015-07-31 12:35:00,76.4,76.45,76.4,76.44,35797.0,66.2731,66.3164,66.2731,66.3078,35797.0
2015-07-31 12:40:00,76.44,76.46,76.44,76.45,13393.0,66.3078,66.3251,66.3078,66.3164,13393.0
2015-07-31 12:45:00,76.44,76.52,76.44,76.49,23296.0,66.3078,66.3772,66.3078,66.3511,23296.0
2015-07-31 12:50:00,76.49,76.58,76.48,76.56,21129.0,66.3511,66.4292,66.3425,66.4119,21129.0
2015-07-31 12:55:00,76.55,76.59,76.55,76.58,18542.0,66.4032,66.4379,66.4032,66.4292,18542.0
2015-07-31 13:00:00,76.58,76.63,76.58,76.59,26510.0,66.4292,66.4726,66.4292,66.4379,26510.0
2015-07-31 13:05:00,76.58,76.63,76.56,76.56,21153.0,66.4292,66.4726,66.4119,66.4119,21153.0
2015-07-31 13:10:00,76.56,76.57,76.49,76.51,32213.0,66.4119,66.4205,66.3511,66.3685,32213.0
2015-07-31 13:15:00,76.51,76.55,76.5,76.52,29979.0,66.3685,66.4032,66.3598,66.3772,29979.0
2015-07-31 13:20:00,76.52,76.53,76.49,76.52,26411.0,66.3772,66.3858,66.3511,66.3772,26411.0
2015-07-31 13:25:00,76.53,76.55,76.46,76.48,29518.0,66.3858,66.4032,66.3251,66.3425,29518.0
2015-07-31 13:30:00,76.48,76.49,76.39,76.42,28298.0,66.3425,66.3511,66.2644,66.2904,28298.0
2015-07-31 13:35:00,76.42,76.43,76.39,76.4,37272.0,66.2904,66.2991,66.2644,66.2731,37272.0
2015-07-31 13:40:00,76.41,76.43,76.39,76.4,54802.0,66.2818,66.2991,66.2644,66.2731,54802.0
2015-07-31 13:45:00,76.4,76.41,76.39,76.4,74636.0,66.2731,66.2818,66.2644,66.2731,74636.0
2015-07-31 13:50:00,76.4,76.41,76.36,76.38,38683.0,66.2731,66.2818,66.2384,66.2557,38683.0
2015-07-31 13:55:00,76.37,76.37,76.3,76.3,90015.0,66.2471,66.2471,66.1863,66.1863,90015.0
2015-07-31 14:00:00,76.31,76.35,76.3,76.34,54153.0,66.195,66.2297,66.1863,66.221,54153.0
2015-07-31 14:05:00,76.33,76.36,76.32,76.33,42425.0,66.2124,66.2384,66.2037,66.2124,42425.0
2015-07-31 14:10:00,76.32,76.34,76.29,76.31,70882.0,66.2037,66.221,66.1777,66.195,70882.0
2015-07-31 14:15:00,76.3,76.32,76.22,76.23,54107.0,66.1863,66.2037,66.1169,66.1256,54107.0
2015-07-31 14:20:00,76.22,76.23,76.12,76.14,85658.0,66.1169,66.1256,66.0302,66.0475,85658.0
2015-07-31 14:25:00,76.15,76.23,76.12,76.2,51477.0,66.0562,66.1256,66.0302,66.0996,51477.0
2015-07-31 14:30:00,76.19,76.23,76.18,76.2,47321.0,66.0909,66.1256,66.0822,66.0996,47321.0
2015-07-31 14:35:00,76.19,76.19,76.1,76.16,53614.0,66.0909,66.0909,66.0128,66.0649,53614.0
2015-07-31 14:40:00,76.15,76.19,76.13,76.17,64807.0,66.0562,66.0909,66.0389,66.0736,64807.0
2015-07-31 14:45:00,76.17,76.2,76.08,76.17,92693.0,66.0736,66.0996,65.9955,66.0736,92693.0
2015-07-31 14:50:00,76.17,76.22,76.14,76.19,97292.0,66.0736,66.1169,66.0475,66.0909,97292.0
2015-07-31 14:55:00,76.2,76.2,76.14,76.18,84931.0,66.0996,66.0996,66.0475,66.0822,84931.0
2015-07-31 15:00:00,76.17,76.22,76.13,76.19,414056.0,66.0736,66.1169,66.0389,66.0909,414056.0
2015-07-31 15:05:00,76.19,76.19,76.12,76.16,87017.0,66.0909,66.0909,66.0302,66.0649,87017.0
2015-07-31 15:10:00,76.15,76.23,76.14,76.2,102544.0,66.0562,66.1256,66.0475,66.0996,102544.0
2015-07-31 15:15:00,76.19,76.2,76.15,76.16,51394.0,66.0909,66.0996,66.0562,66.0649,51394.0
2015-07-31 15:20:00,76.16,76.16,76.09,76.13,80590.0,66.0649,66.0649,66.0042,66.0389,80590.0
2015-07-31 15:25:00,76.12,76.15,76.06,76.09,62704.0,66.0302,66.0562,65.9781,66.0042,62704.0
2015-07-31 15:30:00,76.1,76.21,76.09,76.2,80927.0,66.0128,66.1083,66.0042,66.0996,80927.0
2015-07-31 15:35:00,76.2,76.23,76.16,76.16,74650.0,66.0996,66.1256,66.0649,66.0649,74650.0
2015-07-31 15:40:00,76.16,76.18,76.14,76.15,149723.0,66.0649,66.0822,66.0475,66.0562,149723.0
2015-07-31 15:45:00,76.14,76.15,76.07,76.09,120534.0,66.0475,66.0562,65.9868,66.0042,120534.0
2015-07-31 15:50:00,76.09,76.1,76.04,76.1,96933.0,66.0042,66.0128,65.9608,66.0128,96933.0
2015-07-31 15:55:00,76.1,76.12,75.99,76.07,543612.0,66.0128,66.0302,65.9174,65.9868,543612.0
2015-08-03 09:30:00,75.86,76.16,75.86,76.11,70435.0,65.8047,66.0649,65.8047,66.0215,70435.0
2015-08-03 09:35:00,76.1,76.1,75.8,75.85,35758.0,66.0128,66.0128,65.7526,65.796,35758.0
2015-08-03 09:40:00,75.84,75.85,75.59,75.63,66700.0,65.7873,65.796,65.5704,65.6051,66700.0
2015-08-03 09:45:00,75.61,75.67,75.53,75.63,91337.0,65.5878,65.6398,65.5184,65.6051,91337.0
2015-08-03 09:50:00,75.63,75.76,75.62,75.72,55664.0,65.6051,65.7179,65.5965,65.6832,55664.0
2015-08-03 09:55:00,75.72,75.86,75.71,75.83,30630.0,65.6832,65.8047,65.6745,65.7786,30630.0
2015-08-03 10:00:00,75.83,75.86,75.78,75.83,46564.0,65.7786,65.8047,65.7353,65.7786,46564.0
2015-08-03 10:05:00,75.82,75.86,75.79,75.79,47932.0,65.77,65.8047,65.7439,65.7439,47932.0
2015-08-03 10:10:00,75.78,75.89,75.77,75.86,38606.0,65.7353,65.8307,65.7266,65.8047,38606.0
2015-08-03 10:15:00,75.87,75.94,75.84,75.84,46572.0,65.8133,65.8741,65.7873,65.7873,46572.0
2015-08-03 10:20:00,75.84,75.86,75.8,75.81,31113.0,65.7873,65.8047,65.7526,65.7613,31113.0
2015-08-03 10:25:00,75.81,75.81,75.75,75.78,32929.0,65.7613,65.7613,65.7092,65.7353,32929.0
2015-08-03 10:30:00,75.77,75.78,75.69,75.71,77992.0,65.7266,65.7353,65.6572,65.6745,77992.0
2015-08-03 10:35:00,75.71,75.78,75.68,75.78,38805.0,65.6745,65.7353,65.6485,65.7353,38805.0
2015-08-03 10:40:00,75.77,75.82,75.75,75.8,34023.0,65.7266,65.77,65.7092,65.7526,34023.0
2015-08-03 10:45:00,75.79,75.82,75.75,75.81,44483.0,65.7439,65.77,65.7092,65.7613,44483.0
2015-08-03 10:50:00,75.81,75.84,75.77,75.8,41261.0,65.7613,65.7873,65.7266,65.7526,41261.0
2015-08-03 10:55:00,75.8,75.88,75.79,75.83,41945.0,65.7526,65.822,65.7439,65.7786,41945.0
2015-08-03 11:00:00,75.84,75.86,75.8,75.81,20910.0,65.7873,65.8047,65.7526,65.7613,20910.0
2015-08-03 11:05:00,75.8,75.85,75.79,75.85,40323.0,65.7526,65.796,65.7439,65.796,40323.0
2015-08-03 11:10:00,75.85,75.88,75.83,75.87,22574.0,65.796,65.822,65.7786,65.8133,22574.0
2015-08-03 11:15:00,75.87,75.88,75.83,75.84,32334.0,65.8133,65.822,65.7786,65.7873,32334.0
2015-08-03 11:20:00,75.83,75.88,75.83,75.85,25379.0,65.7786,65.822,65.7786,65.796,25379.0
2015-08-03 11:25:00,75.86,75.92,75.85,75.92,42479.0,65.8047,65.8567,65.796,65.8567,42479.0
2015-08-03 11:30:00,75.92,75.99,75.91,75.99,54389.0,65.8567,65.9174,65.848,65.9174,54389.0
2015-08-03 11:35:00,75.99,76.0,75.96,75.96,46654.0,65.9174,65.9261,65.8914,65.8914,46654.0
2015-08-03 11:40:00,75.97,76.0,75.96,76.0,23412.0,65.9001,65.9261,65.8914,65.9261,23412.0
2015-08-03 11:45:00,76.0,76.04,75.96,75.96,69457.0,65.9261,65.9608,65.8914,65.8914,69457.0
2015-08-03 11:50:00,75.96,75.99,75.88,75.88,39733.0,65.8914,65.9174,65.822,65.822,39733.0
2015-08-03 11:55:00,75.87,75.88,75.73,75.73,43726.0,65.8133,65.822,65.6919,65.6919,43726.0
2015-08-03 12:00:00,75.74,75.78,75.65,75.66,32862.0,65.7006,65.7353,65.6225,65.6312,32862.0
2015-08-03 12:05:00,75.65,75.67,75.61,75.64,47132.0,65.6225,65.6398,65.5878,65.6138,47132.0
2015-08-03 12:10:00,75.64,75.69,75.61,75.68,32962.0,65.6138,65.6572,65.5878,65.6485,32962.0
2015-08-03 12:15:00,75.68,75.72,75.68,75.68,55744.0,65.6485,65.6832,65.6485,65.6485,55744.0
2015-08-03 12:20:00,75.68,75.76,75.67,75.75,176190.0,65.6485,65.7179,65.6398,65.7092,176190.0
2015-08-03 12:25:00,75.75,75.75,75.62,75.63,178193.0,65.7092,65.7092,65.5965,65.6051,178193.0
2015-08-03 12:30:00,75.62,75.62,75.51,75.54,27529.0,65.5965,65.5965,65.501,65.5271,27529.0
2015-08-03 12:35:00,75.54,75.55,75.45,75.5,29266.0,65.5271,65.5357,65.449,65.4924,29266.0
2015-08-03 12:40:00,75.5,75.5,75.47,75.48,14011.0,65.4924,65.4924,65.4663,65.475,14011.0
2015-08-03 12:45:00,75.48,75.51,75.45,75.5,48064.0,65.475,65.501,65.449,65.4924,48064.0
2015-08-03 12:50:00,75.5,75.52,75.48,75.48,49209.0,65.4924,65.5097,65.475,65.475,49209.0
2015-08-03 12:55:00,75.48,75.52,75.45,75.51,41281.0,65.475,65.5097,65.449,65.501,41281.0
2015-08-03 13:00:00,75.5,75.51,75.43,75.5,21149.0,65.4924,65.501,65.4317,65.4924,21149.0
2015-08-03 13:05:00,75.5,75.52,75.47,75.48,45599.0,65.4924,65.5097,65.4663,65.475,45599.0
2015-08-03 13:10:00,75.47,75.5,75.45,75.5,44973.0,65.4663,65.4924,65.449,65.4924,44973.0
2015-08-03 13:15:00,75.5,75.52,75.45,75.46,48675.0,65.4924,65.5097,65.449,65.4577,48675.0
2015-08-03 13:20:00,75.45,75.52,75.44,75.47,39273.0,65.449,65.5097,65.4403,65.4663,39273.0
2015-08-03 13:25:00,75.48,75.55,75.44,75.54,29308.0,65.475,65.5357,65.4403,65.5271,29308.0
2015-08-03 13:30:00,75.53,75.54,75.46,75.5,27234.0,65.5184,65.5271,65.4577,65.4924,27234.0
2015-08-03 13:35:00,75.51,75.55,75.49,75.5,36547.0,65.501,65.5357,65.4837,65.4924,36547.0
2015-08-03 13:40:00,75.5,75.56,75.5,75.52,87766.0,65.4924,65.5444,65.4924,65.5097,87766.0
2015-08-03 13:45:00,75.51,75.59,75.49,75.59,29832.0,65.501,65.5704,65.4837,65.5704,29832.0
2015-08-03 13:50:00,75.58,75.6,75.54,75.56,21512.0,65.5618,65.5791,65.5271,65.5444,21512.0
2015-08-03 13:55:00,75.56,75.57,75.5,75.55,16421.0,65.5444,65.5531,65.4924,65.5357,16421.0
2015-08-03 14:00:00,75.54,75.56,75.5,75.54,15517.0,65.5271,65.5444,65.4924,65.5271,15517.0
2015-08-03 14:05:00,75.53,75.55,75.49,75.52,33180.0,65.5184,65.5357,65.4837,65.5097,33180.0
2015-08-03 14:10:00,75.52,75.52,75.49,75.51,29127.0,65.5097,65.5097,65.4837,65.501,29127.0
2015-08-03 14:15:00,75.51,75.53,75.5,75.51,21909.0,65.501,65.5184,65.4924,65.501,21909.0
2015-08-03 14:20:00,75.52,75.55,75.49,75.55,35215.0,65.5097,65.5357,65.4837,65.5357,35215.0
2015-08-03 14:25:00,75.54,75.58,75.54,75.57,38456.0,65.5271,65.5618,65.5271,65.5531,38456.0
2015-08-03 14:30:00,75.56,75.6,75.54,75.55,28576.0,65.5444,65.5791,65.5271,65.5357,28576.0
2015-08-03 14:35:00,75.56,75.63,75.54,75.61,37027.0,65.5444,65.6051,65.5271,65.5878,37027.0
2015-08-03 14:40:00,75.61,75.63,75.6,75.6,21912.0,65.5878,65.6051,65.5791,65.5791,21912.0
2015-08-03 14:45:00,75.6,75.62,75.54,75.56,35547.0,65.5791,65.5965,65.5271,65.5444,35547.0
2015-08-03 14:50:00,75.57,75.59,75.54,75.56,23324.0,65.5531,65.5704,65.5271,65.5444,23324.0
2015-08-03 14:55:00,75.56,75.59,75.51,75.55,48188.0,65.5444,65.5704,65.501,65.5357,48188.0
2015-08-03 15:00:00,75.54,75.6,75.51,75.57,32223.0,65.5271,65.5791,65.501,65.5531,32223.0
2015-08-03 15:05:00,75.58,75.62,75.55,75.6,37224.0,65.5618,65.5965,65.5357,65.5791,37224.0
2015-08-03 15:10:00,75.6,75.65,75.57,75.63,48233.0,65.5791,65.6225,65.5531,65.6051,48233.0
2015-08-03 15:15:00,75.64,75.65,75.59,75.65,36622.0,65.6138,65.6225,65.5704,65.6225,36622.0
2015-08-03 15:20:00,75.65,75.7,75.64,75.68,43365.0,65.6225,65.6659,65.6138,65.6485,43365.0
2015-08-03 15:25:00,75.69,75.74,75.67,75.71,39832.0,65.6572,65.7006,65.6398,65.6745,39832.0
2015-08-03 15:30:00,75.71,75.76,75.67,75.72,40005.0,65.6745,65.7179,65.6398,65.6832,40005.0
2015-08-03 15:35:00,75.72,75.86,75.72,75.85,64752.0,65.6832,65.8047,65.6832,65.796,64752.0
2015-08-03 15:40:00,75.86,76.02,75.84,76.02,75780.0,65.8047,65.9434,65.7873,65.9434,75780.0
2015-08-03 15:45:00,76.02,76.07,75.95,75.96,86577.0,65.9434,65.9868,65.8827,65.8914,86577.0
2015-08-03 15:50:00,75.95,75.99,75.92,75.97,73320.0,65.8827,65.9174,65.8567,65.9001,73320.0
2015-08-03 15:55:00,75.97,76.01,75.92,76.0,403271.0,65.9001,65.9348,65.8567,65.9261,403271.0
2015-08-04 09:30:00,75.77,76.0,75.63,75.93,87115.0,65.7266,65.9261,65.6051,65.8654,87115.0
2015-08-04 09:35:00,75.91,76.0,75.85,75.87,51285.0,65.848,65.9261,65.796,65.8133,51285.0
2015-08-04 09:40:00,75.85,75.93,75.85,75.88,44166.0,65.796,65.8654,65.796,65.822,44166.0
2015-08-04 09:45:00,75.9,76.04,75.86,76.04,37546.0,65.8394,65.9608,65.8047,65.9608,37546.0
2015-08-04 09:50:00,76.05,76.06,75.85,75.88,72506.0,65.9695,65.9781,65.796,65.822,72506.0
2015-08-04 09:55:00,75.87,75.88,75.82,75.87,38104.0,65.8133,65.822,65.77,65.8133,38104.0
2015-08-04 10:00:00,75.88,75.89,75.82,75.82,36038.0,65.822,65.8307,65.77,65.77,36038.0
2015-08-04 10:05:00,75.83,75.9,75.81,75.89,42060.0,65.7786,65.8394,65.7613,65.8307,42060.0
2015-08-04 10:10:00,75.9,75.96,75.82,75.96,26818.0,65.8394,65.8914,65.77,65.8914,26818.0
2015-08-04 10:15:00,75.95,75.96,75.87,75.89,29132.0,65.8827,65.8914,65.8133,65.8307,29132.0
2015-08-04 10:20:00,75.88,75.95,75.87,75.95,29764.0,65.822,65.8827,65.8133,65.8827,29764.0
2015-08-04 10:25:00,75.96,76.08,75.96,76.03,28288.0,65.8914,65.9955,65.8914,65.9521,28288.0
2015-08-04 10:30:00,76.05,76.12,76.02,76.11,60509.0,65.9695,66.0302,65.9434,66.0215,60509.0
2015-08-04 10:35:00,76.11,76.15,76.06,76.07,138859.0,66.0215,66.0562,65.9781,65.9868,138859.0
2015-08-04 10:40:00,76.07,76.09,76.01,76.08,39121.0,65.9868,66.0042,65.9348,65.9955,39121.0
2015-08-04 10:45:00,76.08,76.16,76.07,76.07,36823.0,65.9955,66.0649,65.9868,65.9868,36823.0
2015-08-04 10:50:00,76.07,76.08,76.01,76.03,31608.0,65.9868,65.9955,65.9348,65.9521,31608.0
2015-08-04 10:55:00,76.03,76.07,75.99,76.01,56660.0,65.9521,65.9868,65.9174,65.9348,56660.0
2015-08-04 11:00:00,76.01,76.02,75.96,76.0,34785.0,65.9348,65.9434,65.8914,65.9261,34785.0
2015-08-04 11:05:00,76.0,76.04,75.98,75.98,55582.0,65.9261,65.9608,65.9087,65.9087,55582.0
2015-08-04 11:10:00,75.98,76.0,75.93,75.97,34145.0,65.9087,65.9261,65.8654,65.9001,34145.0
2015-08-04 11:15:00,75.96,75.97,75.84,75.85,109606.0,65.8914,65.9001,65.7873,65.796,109606.0
2015-08-04 11:20:00,75.85,75.97,75.84,75.97,46351.0,65.796,65.9001,65.7873,65.9001,46351.0
2015-08-04 11:25:00,75.97,75.98,75.87,75.88,24521.0,65.9001,65.9087,65.8133,65.822,24521.0
2015-08-04 11:30:00,75.88,75.91,75.85,75.89,61000.0,65.822,65.848,65.796,65.8307,61000.0
2015-08-04 11:35:00,75.9,75.93,75.88,75.92,18898.0,65.8394,65.8654,65.822,65.8567,18898.0
2015-08-04 11:40:00,75.92,75.96,75.92,75.93,34910.0,65.8567,65.8914,65.8567,65.8654,34910.0
2015-08-04 11:45:00,75.92,75.92,75.85,75.86,35239.0,65.8567,65.8567,65.796,65.8047,35239.0
2015-08-04 11:50:00,75.86,75.87,75.85,75.85,64527.0,65.8047,65.8133,65.796,65.796,64527.0
2015-08-04 11:55:00,75.85,75.87,75.81,75.86,70807.0,65.796,65.8133,65.7613,65.8047,70807.0
2015-08-04 12:00:00,75.86,75.86,75.83,75.83,18872.0,65.8047,65.8047,65.7786,65.7786,18872.0
2015-08-04 12:05:00,75.84,75.88,75.84,75.88,20244.0,65.7873,65.822,65.7873,65.822,20244.0
2015-08-04 12:10:00,75.88,75.88,75.85,75.86,11330.0,65.822,65.822,65.796,65.8047,11330.0
2015-08-04 12:15:00,75.85,75.86,75.83,75.85,32777.0,65.796,65.8047,65.7786,65.796,32777.0
2015-08-04 12:20:00,75.85,75.88,75.84,75.85,14796.0,65.796,65.822,65.7873,65.796,14796.0
2015-08-04 12:25:00,75.84,75.86,75.83,75.83,56655.0,65.7873,65.8047,65.7786,65.7786,56655.0
2015-08-04 12:30:00,75.83,75.84,75.81,75.83,31258.0,65.7786,65.7873,65.7613,65.7786,31258.0
2015-08-04 12:35:00,75.83,75.86,75.82,75.85,15764.0,65.7786,65.8047,65.77,65.796,15764.0
2015-08-04 12:40:00,75.86,75.86,75.84,75.84,59336.0,65.8047,65.8047,65.7873,65.7873,59336.0
2015-08-04 12:45:00,75.84,75.86,75.84,75.85,47636.0,65.7873,65.8047,65.7873,65.796,47636.0
2015-08-04 12:50:00,75.85,75.87,75.84,75.87,17088.0,65.796,65.8133,65.7873,65.8133,17088.0
2015-08-04 12:55:00,75.87,75.88,75.84,75.87,56657.0,65.8133,65.822,65.7873,65.8133,56657.0
2015-08-04 13:00:00,75.87,75.88,75.85,75.87,29110.0,65.8133,65.822,65.796,65.8133,29110.0
2015-08-04 13:05:00,75.87,75.89,75.86,75.88,15124.0,65.8133,65.8307,65.8047,65.822,15124.0
2015-08-04 13:10:00,75.88,75.89,75.88,75.89,11339.0,65.822,65.8307,65.822,65.8307,11339.0
2015-08-04 13:15:00,75.89,75.94,75.89,75.92,23000.0,65.8307,65.8741,65.8307,65.8567,23000.0
2015-08-04 13:20:00,75.91,75.93,75.89,75.9,19927.0,65.848,65.8654,65.8307,65.8394,19927.0
2015-08-04 13:25:00,75.91,75.95,75.91,75.95,15618.0,65.848,65.8827,65.848,65.8827,15618.0
2015-08-04 13:30:00,75.96,76.03,75.94,76.0,28929.0,65.8914,65.9521,65.8741,65.9261,28929.0
2015-08-04 13:35:00,76.01,76.06,75.99,76.04,22549.0,65.9348,65.9781,65.9174,65.9608,22549.0
2015-08-04 13:40:00,76.04,76.05,75.97,75.97,39432.0,65.9608,65.9695,65.9001,65.9001,39432.0
2015-08-04 13:45:00,75.97,76.0,75.95,75.96,32508.0,65.9001,65.9261,65.8827,65.8914,32508.0
2015-08-04 13:50:00,75.96,75.97,75.82,75.85,153232.0,65.8914,65.9001,65.77,65.796,153232.0
2015-08-04 13:55:00,75.86,75.86,75.8,75.82,105002.0,65.8047,65.8047,65.7526,65.77,105002.0
2015-08-04 14:00:00,75.81,75.88,75.8,75.87,41785.0,65.7613,65.822,65.7526,65.8133,41785.0
2015-08-04 14:05:00,75.88,75.9,75.78,75.78,63772.0,65.822,65.8394,65.7353,65.7353,63772.0
2015-08-04 14:10:00,75.78,75.78,75.66,75.69,31489.0,65.7353,65.7353,65.6312,65.6572,31489.0
2015-08-04 14:15:00,75.69,75.74,75.68,75.74,29690.0,65.6572,65.7006,65.6485,65.7006,29690.0
2015-08-04 14:20:00,75.74,75.76,75.72,75.74,23899.0,65.7006,65.7179,65.6832,65.7006,23899.0
2015-08-04 14:25:00,75.74,75.75,75.7,75.71,34716.0,65.7006,65.7092,65.6659,65.6745,34716.0
2015-08-04 14:30:00,75.71,75.74,75.7,75.7,24546.0,65.6745,65.7006,65.6659,65.6659,24546.0
2015-08-04 14:35:00,75.7,75.83,75.69,75.82,29758.0,65.6659,65.7786,65.6572,65.77,29758.0
2015-08-04 14:40:00,75.82,75.83,75.79,75.81,30151.0,65.77,65.7786,65.7439,65.7613,30151.0
2015-08-04 14:45:00,75.81,75.84,75.8,75.84,35064.0,65.7613,65.7873,65.7526,65.7873,35064.0
2015-08-04 14:50:00,75.84,75.84,75.8,75.81,21360.0,65.7873,65.7873,65.7526,65.7613,21360.0
2015-08-04 14:55:00,75.81,75.86,75.78,75.84,47678.0,65.7613,65.8047,65.7353,65.7873,47678.0
2015-08-04 15:00:00,75.83,75.87,75.78,75.8,34230.0,65.7786,65.8133,65.7353,65.7526,34230.0
2015-08-04 15:05:00,75.8,75.82,75.79,75.79,45949.0,65.7526,65.77,65.7439,65.7439,45949.0
2015-08-04 15:10:00,75.79,75.82,75.74,75.77,37249.0,65.7439,65.77,65.7006,65.7266,37249.0
2015-08-04 15:15:00,75.78,75.82,75.75,75.76,46081.0,65.7353,65.77,65.7092,65.7179,46081.0
2015-08-04 15:20:00,75.77,75.77,75.64,75.7,70207.0,65.7266,65.7266,65.6138,65.6659,70207.0
2015-08-04 15:25:00,75.7,75.7,75.66,75.68,37150.0,65.6659,65.6659,65.6312,65.6485,37150.0
2015-08-04 15:30:00,75.68,75.77,75.67,75.77,63990.0,65.6485,65.7266,65.6398,65.7266,63990.0
2015-08-04 15:35:00,75.77,75.78,75.7,75.7,32596.0,65.7266,65.7353,65.6659,65.6659,32596.0
2015-08-04 15:40:00,75.7,75.74,75.66,75.73,66469.0,65.6659,65.7006,65.6312,65.6919,66469.0
2015-08-04 15:45:00,75.73,75.75,75.67,75.69,71661.0,65.6919,65.7092,65.6398,65.6572,71661.0
2015-08-04 15:50:00,75.69,75.75,75.68,75.7,75648.0,65.6572,65.7092,65.6485,65.6659,75648.0
2015-08-04 15:55:00,75.69,75.75,75.65,75.72,122148.0,65.6572,65.7092,65.6225,65.6832,122148.0
2015-08-05 09:30:00,76.35,76.48,76.0,76.0,108086.0,66.2297,66.3425,65.9261,65.9261,108086.0
2015-08-05 09:35:00,76.0,76.13,75.99,76.0,56295.0,65.9261,66.0389,65.9174,65.9261,56295.0
2015-08-05 09:40:00,76.01,76.08,75.98,75.98,50755.0,65.9348,65.9955,65.9087,65.9087,50755.0
2015-08-05 09:45:00,75.98,76.26,75.98,76.23,36627.0,65.9087,66.1516,65.9087,66.1256,36627.0
2015-08-05 09:50:00,76.23,76.26,76.16,76.2,26747.0,66.1256,66.1516,66.0649,66.0996,26747.0
2015-08-05 09:55:00,76.19,76.21,76.06,76.15,88663.0,66.0909,66.1083,65.9781,66.0562,88663.0
2015-08-05 10:00:00,76.14,76.19,76.07,76.16,36119.0,66.0475,66.0909,65.9868,66.0649,36119.0
2015-08-05 10:05:00,76.18,76.27,76.15,76.25,14676.0,66.0822,66.1603,66.0562,66.143,14676.0
2015-08-05 10:10:00,76.25,76.29,76.23,76.28,87661.0,66.143,66.1777,66.1256,66.169,87661.0
2015-08-05 10:15:00,76.28,76.32,76.23,76.28,31387.0,66.169,66.2037,66.1256,66.169,31387.0
2015-08-05 10:20:00,76.3,76.32,76.28,76.29,20954.0,66.1863,66.2037,66.169,66.1777,20954.0
2015-08-05 10:25:00,76.3,76.32,76.28,76.3,20349.0,66.1863,66.2037,66.169,66.1863,20349.0
2015-08-05 10:30:00,76.3,76.36,76.3,76.34,130064.0,66.1863,66.2384,66.1863,66.221,130064.0
2015-08-05 10:35:00,76.35,76.38,76.32,76.32,49661.0,66.2297,66.2557,66.2037,66.2037,49661.0
2015-08-05 10:40:00,76.33,76.36,76.22,76.22,70991.0,66.2124,66.2384,66.1169,66.1169,70991.0
2015-08-05 10:45:00,76.22,76.35,76.21,76.34,21848.0,66.1169,66.2297,66.1083,66.221,21848.0
2015-08-05 10:50:00,76.34,76.38,76.33,76.34,28499.0,66.221,66.2557,66.2124,66.221,28499.0
2015-08-05 10:55:00,76.35,76.37,76.2,76.22,61649.0,66.2297,66.2471,66.0996,66.1169,61649.0
2015-08-05 11:00:00,76.22,76.31,76.21,76.23,29296.0,66.1169,66.195,66.1083,66.1256,29296.0
2015-08-05 11:05:00,76.23,76.25,76.13,76.13,34677.0,66.1256,66.143,66.0389,66.0389,34677.0
2015-08-05 11:10:00,76.14,76.14,76.06,76.12,69870.0,66.0475,66.0475,65.9781,66.0302,69870.0
2015-08-05 11:15:00,76.12,76.14,76.09,76.11,17897.0,66.0302,66.0475,66.0042,66.0215,17897.0
2015-08-05 11:20:00,76.11,76.18,76.1,76.17,20519.0,66.0215,66.0822,66.0128,66.0736,20519.0
2015-08-05 11:25:00,76.17,76.19,76.15,76.17,23948.0,66.0736,66.0909,66.0562,66.0736,23948.0
2015-08-05 11:30:00,76.18,76.2,76.13,76.13,19776.0,66.0822,66.0996,66.0389,66.0389,19776.0
2015-08-05 11:35:00,76.13,76.15,76.11,76.11,45334.0,66.0389,66.0562,66.0215,66.0215,45334.0
2015-08-05 11:40:00,76.12,76.13,76.11,76.12,47840.0,66.0302,66.0389,66.0215,66.0302,47840.0
2015-08-05 11:45:00,76.12,76.14,76.09,76.1,22508.0,66.0302,66.0475,66.0042,66.0128,22508.0
2015-08-05 11:50:00,76.1,76.12,76.02,76.03,48596.0,66.0128,66.0302,65.9434,65.9521,48596.0
2015-08-05 11:55:00,76.03,76.03,75.97,76.0,69915.0,65.9521,65.9521,65.9001,65.9261,69915.0
2015-08-05 12:00:00,76.0,76.02,75.99,76.01,38750.0,65.9261,65.9434,65.9174,65.9348,38750.0
2015-08-05 12:05:00,76.01,76.02,75.99,76.0,29665.0,65.9348,65.9434,65.9174,65.9261,29665.0
2015-08-05 12:10:00,76.0,76.02,75.99,76.01,31500.0,65.9261,65.9434,65.9174,65.9348,31500.0
2015-08-05 12:15:00,76.01,76.01,75.92,75.92,75334.0,65.9348,65.9348,65.8567,65.8567,75334.0
2015-08-05 12:20:00,75.92,75.93,75.9,75.92,53185.0,65.8567,65.8654,65.8394,65.8567,53185.0
2015-08-05 12:25:00,75.91,75.93,75.84,75.87,99804.0,65.848,65.8654,65.7873,65.8133,99804.0
2015-08-05 12:30:00,75.86,75.87,75.82,75.84,71510.0,65.8047,65.8133,65.77,65.7873,71510.0
2015-08-05 12:35:00,75.84,75.87,75.81,75.83,51258.0,65.7873,65.8133,65.7613,65.7786,51258.0
2015-08-05 12:40:00,75.83,75.84,75.74,75.8,84184.0,65.7786,65.7873,65.7006,65.7526,84184.0
2015-08-05 12:45:00,75.8,75.81,75.78,75.78,34771.0,65.7526,65.7613,65.7353,65.7353,34771.0
2015-08-05 12:50:00,75.79,75.8,75.73,75.73,26037.0,65.7439,65.7526,65.6919,65.6919,26037.0
2015-08-05 12:55:00,75.73,75.8,75.73,75.76,44801.0,65.6919,65.7526,65.6919,65.7179,44801.0
2015-08-05 13:00:00,75.75,75.78,75.72,75.73,26339.0,65.7092,65.7353,65.6832,65.6919,26339.0
2015-08-05 13:05:00,75.72,75.79,75.72,75.78,55561.0,65.6832,65.7439,65.6832,65.7353,55561.0
2015-08-05 13:10:00,75.78,75.82,75.73,75.74,49272.0,65.7353,65.77,65.6919,65.7006,49272.0
2015-08-05 13:15:00,75.73,75.75,75.66,75.67,207616.0,65.6919,65.7092,65.6312,65.6398,207616.0
2015-08-05 13:20:00,75.67,75.68,75.64,75.65,79064.0,65.6398,65.6485,65.6138,65.6225,79064.0
2015-08-05 13:25:00,75.64,75.68,75.59,75.68,17259.0,65.6138,65.6485,65.5704,65.6485,17259.0
2015-08-05 13:30:00,75.68,75.72,75.66,75.71,19925.0,65.6485,65.6832,65.6312,65.6745,19925.0
2015-08-05 13:35:00,75.71,75.75,75.71,75.75,26924.0,65.6745,65.7092,65.6745,65.7092,26924.0
2015-08-05 13:40:00,75.74,75.81,75.74,75.81,127267.0,65.7006,65.7613,65.7006,65.7613,127267.0
2015-08-05 13:45:00,75.81,75.81,75.77,75.77,20040.0,65.7613,65.7613,65.7266,65.7266,20040.0
2015-08-05 13:50:00,75.76,75.77,75.73,75.74,59904.0,65.7179,65.7266,65.6919,65.7006,59904.0
2015-08-05 13:55:00,75.74,75.83,75.74,75.81,32859.0,65.7006,65.7786,65.7006,65.7613,32859.0
2015-08-05 14:00:00,75.8,75.81,75.73,75.81,72679.0,65.7526,65.7613,65.6919,65.7613,72679.0
2015-08-05 14:05:00,75.8,75.82,75.73,75.73,55927.0,65.7526,65.77,65.6919,65.6919,55927.0
2015-08-05 14:10:00,75.73,75.75,75.69,75.75,23679.0,65.6919,65.7092,65.6572,65.7092,23679.0
2015-08-05 14:15:00,75.76,75.77,75.74,75.76,31468.0,65.7179,65.7266,65.7006,65.7179,31468.0
2015-08-05 14:20:00,75.76,75.83,75.74,75.79,172337.0,65.7179,65.7786,65.7006,65.7439,172337.0
2015-08-05 14:25:00,75.79,75.86,75.78,75.85,72438.0,65.7439,65.8047,65.7353,65.796,72438.0
2015-08-05 14:30:00,75.83,75.93,75.82,75.9,108541.0,65.7786,65.8654,65.77,65.8394,108541.0
2015-08-05 14:35:00,75.91,75.92,75.86,75.87,61083.0,65.848,65.8567,65.8047,65.8133,61083.0
2015-08-05 14:40:00,75.87,75.87,75.74,75.82,38439.0,65.8133,65.8133,65.7006,65.77,38439.0
2015-08-05 14:45:00,75.82,75.87,75.8,75.83,31187.0,65.77,65.8133,65.7526,65.7786,31187.0
2015-08-05 14:50:00,75.83,75.84,75.77,75.79,34861.0,65.7786,65.7873,65.7266,65.7439,34861.0
2015-08-05 14:55:00,75.79,75.8,75.76,75.78,43962.0,65.7439,65.7526,65.7179,65.7353,43962.0
2015-08-05 15:00:00,75.79,75.83,75.77,75.78,50307.0,65.7439,65.7786,65.7266,65.7353,50307.0
2015-08-05 15:05:00,75.79,75.82,75.75,75.76,55459.0,65.7439,65.77,65.7092,65.7179,55459.0
2015-08-05 15:10:00,75.76,75.82,75.74,75.74,130291.0,65.7179,65.77,65.7006,65.7006,130291.0
2015-08-05 15:15:00,75.74,75.75,75.67,75.68,54386.0,65.7006,65.7092,65.6398,65.6485,54386.0
2015-08-05 15:20:00,75.68,75.71,75.67,75.7,38292.0,65.6485,65.6745,65.6398,65.6659,38292.0
2015-08-05 15:25:00,75.7,75.74,75.68,75.73,80673.0,65.6659,65.7006,65.6485,65.6919,80673.0
2015-08-05 15:30:00,75.72,75.75,75.68,75.72,58077.0,65.6832,65.7092,65.6485,65.6832,58077.0
2015-08-05 15:35:00,75.72,75.74,75.67,75.67,97668.0,65.6832,65.7006,65.6398,65.6398,97668.0
2015-08-05 15:40:00,75.67,75.72,75.65,75.68,90001.0,65.6398,65.6832,65.6225,65.6485,90001.0
2015-08-05 15:45:00,75.69,75.75,75.68,75.69,137306.0,65.6572,65.7092,65.6485,65.6572,137306.0
2015-08-05 15:50:00,75.7,75.72,75.65,75.65,95726.0,65.6659,65.6832,65.6225,65.6225,95726.0
2015-08-05 15:55:00,75.66,75.69,75.6,75.62,275259.0,65.6312,65.6572,65.5791,65.5965,275259.0
2015-08-06 09:30:00,75.65,75.76,75.55,75.72,57577.0,65.6225,65.7179,65.5357,65.6832,57577.0
2015-08-06 09:35:00,75.72,75.79,75.58,75.64,26845.0,65.6832,65.7439,65.5618,65.6138,26845.0
2015-08-06 09:40:00,75.64,75.64,75.47,75.5,39581.0,65.6138,65.6138,65.4663,65.4924,39581.0
2015-08-06 09:45:00,75.49,75.54,75.37,75.4,81799.0,65.4837,65.5271,65.3796,65.4056,81799.0
2015-08-06 09:50:00,75.41,75.47,75.35,75.39,21564.0,65.4143,65.4663,65.3623,65.397,21564.0
2015-08-06 09:55:00,75.36,75.38,75.31,75.36,20060.0,65.3709,65.3883,65.3276,65.3709,20060.0
2015-08-06 10:00:00,75.36,75.36,75.24,75.25,41888.0,65.3709,65.3709,65.2668,65.2755,41888.0
2015-08-06 10:05:00,75.25,75.28,75.23,75.24,37123.0,65.2755,65.3015,65.2582,65.2668,37123.0
2015-08-06 10:10:00,75.24,75.26,75.14,75.18,89068.0,65.2668,65.2842,65.1801,65.2148,89068.0
2015-08-06 10:15:00,75.17,75.2,75.03,75.16,119985.0,65.2061,65.2321,65.0847,65.1974,119985.0
2015-08-06 10:20:00,75.16,75.19,75.1,75.14,42819.0,65.1974,65.2235,65.1454,65.1801,42819.0
2015-08-06 10:25:00,75.14,75.18,75.12,75.14,30844.0,65.1801,65.2148,65.1627,65.1801,30844.0
2015-08-06 10:30:00,75.13,75.28,75.1,75.27,35657.0,65.1714,65.3015,65.1454,65.2929,35657.0
2015-08-06 10:35:00,75.28,75.42,75.28,75.42,35544.0,65.3015,65.423,65.3015,65.423,35544.0
2015-08-06 10:40:00,75.41,75.46,75.38,75.43,24815.0,65.4143,65.4577,65.3883,65.4317,24815.0
2015-08-06 10:45:00,75.44,75.44,75.32,75.41,41243.0,65.4403,65.4403,65.3362,65.4143,41243.0
2015-08-06 10:50:00,75.4,75.41,75.34,75.36,26552.0,65.4056,65.4143,65.3536,65.3709,26552.0
2015-08-06 10:55:00,75.36,75.36,75.22,75.22,61336.0,65.3709,65.3709,65.2495,65.2495,61336.0
2015-08-06 11:00:00,75.22,75.24,75.18,75.2,80225.0,65.2495,65.2668,65.2148,65.2321,80225.0
2015-08-06 11:05:00,75.2,75.2,75.14,75.17,40936.0,65.2321,65.2321,65.1801,65.2061,40936.0
2015-08-06 11:10:00,75.17,75.17,75.09,75.1,39558.0,65.2061,65.2061,65.1367,65.1454,39558.0
2015-08-06 11:15:00,75.11,75.14,75.1,75.11,34029.0,65.1541,65.1801,65.1454,65.1541,34029.0
2015-08-06 11:20:00,75.1,75.12,75.07,75.07,39630.0,65.1454,65.1627,65.1194,65.1194,39630.0
2015-08-06 11:25:00,75.07,75.09,74.95,74.97,85698.0,65.1194,65.1367,65.0153,65.0326,85698.0
2015-08-06 11:30:00,74.97,75.0,74.94,74.95,55499.0,65.0326,65.0586,65.0066,65.0153,55499.0
2015-08-06 11:35:00,74.95,74.96,74.85,74.86,49425.0,65.0153,65.024,64.9285,64.9372,49425.0
2015-08-06 11:40:00,74.86,74.89,74.81,74.81,48539.0,64.9372,64.9632,64.8938,64.8938,48539.0
2015-08-06 11:45:00,74.81,74.88,74.75,74.85,52065.0,64.8938,64.9546,64.8418,64.9285,52065.0
2015-08-06 11:50:00,74.84,74.87,74.81,74.84,33877.0,64.9199,64.9459,64.8938,64.9199,33877.0
2015-08-06 11:55:00,74.83,74.9,74.8,74.82,68648.0,64.9112,64.9719,64.8852,64.9025,68648.0
2015-08-06 12:00:00,74.81,74.84,74.78,74.81,45374.0,64.8938,64.9199,64.8678,64.8938,45374.0
2015-08-06 12:05:00,74.8,74.91,74.79,74.9,79213.0,64.8852,64.9806,64.8765,64.9719,79213.0
2015-08-06 12:10:00,74.91,74.92,74.86,74.89,27643.0,64.9806,64.9893,64.9372,64.9632,27643.0
2015-08-06 12:15:00,74.89,74.92,74.86,74.9,32828.0,64.9632,64.9893,64.9372,64.9719,32828.0
2015-08-06 12:20:00,74.91,74.91,74.81,74.82,20773.0,64.9806,64.9806,64.8938,64.9025,20773.0
2015-08-06 12:25:00,74.82,74.88,74.8,74.84,20019.0,64.9025,64.9546,64.8852,64.9199,20019.0
2015-08-06 12:30:00,74.84,74.84,74.79,74.82,19060.0,64.9199,64.9199,64.8765,64.9025,19060.0
2015-08-06 12:35:00,74.81,74.81,74.74,74.78,24426.0,64.8938,64.8938,64.8331,64.8678,24426.0
2015-08-06 12:40:00,74.78,74.82,74.75,74.78,23996.0,64.8678,64.9025,64.8418,64.8678,23996.0
2015-08-06 12:45:00,74.78,74.85,74.76,74.84,22441.0,64.8678,64.9285,64.8505,64.9199,22441.0
2015-08-06 12:50:00,74.84,74.84,74.8,74.81,19987.0,64.9199,64.9199,64.8852,64.8938,19987.0
2015-08-06 12:55:00,74.81,74.84,74.79,74.83,18638.0,64.8938,64.9199,64.8765,64.9112,18638.0
2015-08-06 13:00:00,74.83,74.84,74.8,74.82,26168.0,64.9112,64.9199,64.8852,64.9025,26168.0
2015-08-06 13:05:00,74.82,74.84,74.8,74.81,33677.0,64.9025,64.9199,64.8852,64.8938,33677.0
2015-08-06 13:10:00,74.82,74.85,74.79,74.83,66251.0,64.9025,64.9285,64.8765,64.9112,66251.0
2015-08-06 13:15:00,74.83,74.84,74.72,74.77,61430.0,64.9112,64.9199,64.8158,64.8591,61430.0
2015-08-06 13:20:00,74.77,74.84,74.76,74.83,46349.0,64.8591,64.9199,64.8505,64.9112,46349.0
2015-08-06 13:25:00,74.82,74.85,74.8,74.83,60054.0,64.9025,64.9285,64.8852,64.9112,60054.0
2015-08-06 13:30:00,74.83,74.84,74.81,74.83,39790.0,64.9112,64.9199,64.8938,64.9112,39790.0
2015-08-06 13:35:00,74.83,74.84,74.81,74.83,35205.0,64.9112,64.9199,64.8938,64.9112,35205.0
2015-08-06 13:40:00,74.83,74.84,74.8,74.81,36756.0,64.9112,64.9199,64.8852,64.8938,36756.0
2015-08-06 13:45:00,74.81,74.84,74.81,74.82,30404.0,64.8938,64.9199,64.8938,64.9025,30404.0
2015-08-06 13:50:00,74.82,74.82,74.76,74.76,27142.0,64.9025,64.9025,64.8505,64.8505,27142.0
2015-08-06 13:55:00,74.76,74.78,74.71,74.72,24612.0,64.8505,64.8678,64.8071,64.8158,24612.0
2015-08-06 14:00:00,74.72,74.78,74.71,74.73,30459.0,64.8158,64.8678,64.8071,64.8244,30459.0
2015-08-06 14:05:00,74.73,74.76,74.71,74.76,25407.0,64.8244,64.8505,64.8071,64.8505,25407.0
2015-08-06 14:10:00,74.75,74.79,74.74,74.76,33504.0,64.8418,64.8765,64.8331,64.8505,33504.0
2015-08-06 14:15:00,74.76,74.76,74.71,74.75,30422.0,64.8505,64.8505,64.8071,64.8418,30422.0
2015-08-06 14:20:00,74.74,74.77,74.74,74.75,37308.0,64.8331,64.8591,64.8331,64.8418,37308.0
2015-08-06 14:25:00,74.75,74.77,74.74,74.75,59464.0,64.8418,64.8591,64.8331,64.8418,59464.0
2015-08-06 14:30:00,74.75,74.76,74.72,74.75,54526.0,64.8418,64.8505,64.8158,64.8418,54526.0
2015-08-06 14:35:00,74.75,74.76,74.72,74.75,51897.0,64.8418,64.8505,64.8158,64.8418,51897.0
2015-08-06 14:40:00,74.75,74.76,74.72,74.75,45871.0,64.8418,64.8505,64.8158,64.8418,45871.0
2015-08-06 14:45:00,74.75,74.76,74.73,74.74,44681.0,64.8418,64.8505,64.8244,64.8331,44681.0
2015-08-06 14:50:00,74.74,74.76,74.74,74.74,38345.0,64.8331,64.8505,64.8331,64.8331,38345.0
2015-08-06 14:55:00,74.75,74.76,74.74,74.75,35299.0,64.8418,64.8505,64.8331,64.8418,35299.0
2015-08-06 15:00:00,74.75,74.82,74.74,74.81,62721.0,64.8418,64.9025,64.8331,64.8938,62721.0
2015-08-06 15:05:00,74.81,74.86,74.8,74.81,50198.0,64.8938,64.9372,64.8852,64.8938,50198.0
2015-08-06 15:10:00,74.81,74.83,74.79,74.81,39220.0,64.8938,64.9112,64.8765,64.8938,39220.0
2015-08-06 15:15:00,74.8,74.83,74.8,74.81,61783.0,64.8852,64.9112,64.8852,64.8938,61783.0
2015-08-06 15:20:00,74.82,74.83,74.8,74.81,58597.0,64.9025,64.9112,64.8852,64.8938,58597.0
2015-08-06 15:25:00,74.81,74.82,74.77,74.77,78703.0,64.8938,64.9025,64.8591,64.8591,78703.0
2015-08-06 15:30:00,74.77,74.81,74.75,74.79,70059.0,64.8591,64.8938,64.8418,64.8765,70059.0
2015-08-06 15:35:00,74.8,74.89,74.78,74.89,86158.0,64.8852,64.9632,64.8678,64.9632,86158.0
2015-08-06 15:40:00,74.89,74.97,74.88,74.92,93768.0,64.9632,65.0326,64.9546,64.9893,93768.0
2015-08-06 15:45:00,74.93,75.06,74.93,75.03,125333.0,64.9979,65.1107,64.9979,65.0847,125333.0
2015-08-06 15:50:00,75.03,75.05,74.99,75.01,79488.0,65.0847,65.102,65.05,65.0673,79488.0
2015-08-06 15:55:00,75.01,75.05,74.97,75.02,194540.0,65.0673,65.102,65.0326,65.076,194540.0
2015-08-07 09:30:00,75.0,75.0,74.72,74.85,76441.0,65.0586,65.0586,64.8158,64.9285,76441.0
2015-08-07 09:35:00,74.87,75.07,74.86,75.05,24252.0,64.9459,65.1194,64.9372,65.102,24252.0
2015-08-07 09:40:00,75.03,75.24,75.01,75.24,48581.0,65.0847,65.2668,65.0673,65.2668,48581.0
2015-08-07 09:45:00,75.23,75.23,74.87,74.91,63317.0,65.2582,65.2582,64.9459,64.9806,63317.0
2015-08-07 09:50:00,74.94,75.03,74.9,74.92,28610.0,65.0066,65.0847,64.9719,64.9893,28610.0
2015-08-07 09:55:00,74.92,74.94,74.81,74.82,25511.0,64.9893,65.0066,64.8938,64.9025,25511.0
2015-08-07 10:00:00,74.81,74.84,74.72,74.82,21478.0,64.8938,64.9199,64.8158,64.9025,21478.0
2015-08-07 10:05:00,74.81,74.81,74.73,74.79,40715.0,64.8938,64.8938,64.8244,64.8765,40715.0
2015-08-07 10:10:00,74.79,74.81,74.76,74.76,20466.0,64.8765,64.8938,64.8505,64.8505,20466.0
2015-08-07 10:15:00,74.76,74.79,74.73,74.76,39662.0,64.8505,64.8765,64.8244,64.8505,39662.0
2015-08-07 10:20:00,74.75,74.75,74.61,74.66,33564.0,64.8418,64.8418,64.7203,64.7637,33564.0
2015-08-07 10:25:00,74.66,74.68,74.6,74.63,23979.0,64.7637,64.7811,64.7117,64.7377,23979.0
2015-08-07 10:30:00,74.64,74.75,74.62,74.72,24654.0,64.7464,64.8418,64.729,64.8158,24654.0
2015-08-07 10:35:00,74.71,74.78,74.71,74.74,25623.0,64.8071,64.8678,64.8071,64.8331,25623.0
2015-08-07 10:40:00,74.75,74.77,74.71,74.71,37441.0,64.8418,64.8591,64.8071,64.8071,37441.0
2015-08-07 10:45:00,74.71,74.75,74.63,74.72,44635.0,64.8071,64.8418,64.7377,64.8158,44635.0
2015-08-07 10:50:00,74.73,74.77,74.64,74.66,48930.0,64.8244,64.8591,64.7464,64.7637,48930.0
2015-08-07 10:55:00,74.66,74.7,74.62,74.63,24604.0,64.7637,64.7984,64.729,64.7377,24604.0
2015-08-07 11:00:00,74.63,74.71,74.59,74.65,30218.0,64.7377,64.8071,64.703,64.755,30218.0
2015-08-07 11:05:00,74.65,74.66,74.57,74.57,28931.0,64.755,64.7637,64.6856,64.6856,28931.0
2015-08-07 11:10:00,74.57,74.59,74.5,74.51,43285.0,64.6856,64.703,64.6249,64.6336,43285.0
2015-08-07 11:15:00,74.5,74.54,74.47,74.49,56600.0,64.6249,64.6596,64.5989,64.6162,56600.0
2015-08-07 11:20:00,74.49,74.53,74.49,74.51,31746.0,64.6162,64.6509,64.6162,64.6336,31746.0
2015-08-07 11:25:00,74.51,74.55,74.49,74.54,61545.0,64.6336,64.6683,64.6162,64.6596,61545.0
2015-08-07 11:30:00,74.54,74.55,74.5,74.54,24112.0,64.6596,64.6683,64.6249,64.6596,24112.0
2015-08-07 11:35:00,74.54,74.56,74.5,74.52,55897.0,64.6596,64.677,64.6249,64.6423,55897.0
2015-08-07 11:40:00,74.53,74.6,74.52,74.52,37520.0,64.6509,64.7117,64.6423,64.6423,37520.0
2015-08-07 11:45:00,74.53,74.54,74.47,74.48,31580.0,64.6509,64.6596,64.5989,64.6076,31580.0
2015-08-07 11:50:00,74.48,74.52,74.48,74.51,32814.0,64.6076,64.6423,64.6076,64.6336,32814.0
2015-08-07 11:55:00,74.5,74.55,74.48,74.54,36982.0,64.6249,64.6683,64.6076,64.6596,36982.0
2015-08-07 12:00:00,74.54,74.55,74.5,74.53,17020.0,64.6596,64.6683,64.6249,64.6509,17020.0
2015-08-07 12:05:00,74.52,74.58,74.52,74.56,16450.0,64.6423,64.6943,64.6423,64.677,16450.0
2015-08-07 12:10:00,74.56,74.57,74.5,74.51,18217.0,64.677,64.6856,64.6249,64.6336,18217.0
2015-08-07 12:15:00,74.5,74.53,74.49,74.5,24736.0,64.6249,64.6509,64.6162,64.6249,24736.0
2015-08-07 12:20:00,74.5,74.51,74.45,74.5,60239.0,64.6249,64.6336,64.5816,64.6249,60239.0
2015-08-07 12:25:00,74.51,74.56,74.49,74.49,16452.0,64.6336,64.677,64.6162,64.6162,16452.0
2015-08-07 12:30:00,74.49,74.5,74.46,74.48,25129.0,64.6162,64.6249,64.5902,64.6076,25129.0
2015-08-07 12:35:00,74.48,74.5,74.43,74.49,59286.0,64.6076,64.6249,64.5642,64.6162,59286.0
2015-08-07 12:40:00,74.49,74.49,74.43,74.46,33444.0,64.6162,64.6162,64.5642,64.5902,33444.0
2015-08-07 12:45:00,74.45,74.46,74.42,74.42,33231.0,64.5816,64.5902,64.5555,64.5555,33231.0
2015-08-07 12:50:00,74.42,74.45,74.41,74.43,39989.0,64.5555,64.5816,64.5469,64.5642,39989.0
2015-08-07 12:55:00,74.44,74.46,74.41,74.45,21358.0,64.5729,64.5902,64.5469,64.5816,21358.0
2015-08-07 13:00:00,74.45,74.47,74.43,74.43,31554.0,64.5816,64.5989,64.5642,64.5642,31554.0
2015-08-07 13:05:00,74.43,74.45,74.39,74.42,24957.0,64.5642,64.5816,64.5295,64.5555,24957.0
2015-08-07 13:10:00,74.42,74.42,74.39,74.42,21272.0,64.5555,64.5555,64.5295,64.5555,21272.0
2015-08-07 13:15:00,74.41,74.42,74.37,74.39,39794.0,64.5469,64.5555,64.5122,64.5295,39794.0
2015-08-07 13:20:00,74.38,74.41,74.38,74.39,20693.0,64.5208,64.5469,64.5208,64.5295,20693.0
2015-08-07 13:25:00,74.39,76.8,74.34,76.42,1474336.0,64.5295,66.6201,64.4861,66.2904,1474336.0
2015-08-07 13:30:00,76.44,77.79,76.37,77.01,1833468.0,66.3078,67.4788,66.2471,66.8022,1833468.0
2015-08-07 13:35:00,77.08,77.51,76.84,77.31,643729.0,66.8629,67.2359,66.6548,67.0625,643729.0
2015-08-07 13:40:00,77.32,79.02,77.31,78.95,1358381.0,67.0711,68.5458,67.0625,68.4851,1358381.0
2015-08-07 13:45:00,78.95,79.34,78.57,79.16,1339460.0,68.4851,68.8234,68.1554,68.6672,1339460.0
2015-08-07 13:50:00,79.17,79.74,79.01,79.39,925738.0,68.6759,69.1704,68.5371,68.8667,925738.0
2015-08-07 13:55:00,79.37,79.85,79.26,79.72,792509.0,68.8494,69.2658,68.754,69.153,792509.0
2015-08-07 14:00:00,79.72,79.81,78.91,78.92,1097131.0,69.153,69.2311,68.4504,68.459,1097131.0
2015-08-07 14:05:00,78.96,79.29,78.84,78.88,805036.0,68.4937,68.78,68.3897,68.4243,805036.0
2015-08-07 14:10:00,78.89,78.92,78.51,78.8,729420.0,68.433,68.459,68.1034,68.355,729420.0
2015-08-07 14:15:00,78.77,78.8,78.45,78.55,667359.0,68.3289,68.355,68.0513,68.1381,667359.0
2015-08-07 14:20:00,78.54,79.17,78.54,79.15,465929.0,68.1294,68.6759,68.1294,68.6586,465929.0
2015-08-07 14:25:00,79.14,79.33,79.06,79.2,394757.0,68.6499,68.8147,68.5805,68.7019,394757.0
2015-08-07 14:30:00,79.2,79.64,79.17,79.51,562757.0,68.7019,69.0836,68.6759,68.9708,562757.0
2015-08-07 14:35:00,79.51,80.2,79.5,79.88,1015418.0,68.9708,69.5694,68.9622,69.2918,1015418.0
2015-08-07 14:40:00,79.84,80.05,79.57,79.81,464979.0,69.2571,69.4393,69.0229,69.2311,464979.0
2015-08-07 14:45:00,79.82,80.02,79.82,80.0,389123.0,69.2398,69.4132,69.2398,69.3959,389123.0
2015-08-07 14:50:00,80.0,80.05,79.86,79.88,386165.0,69.3959,69.4393,69.2744,69.2918,386165.0
2015-08-07 14:55:00,79.88,79.93,79.58,79.78,387201.0,69.2918,69.3352,69.0316,69.2051,387201.0
2015-08-07 15:00:00,79.79,79.99,79.76,79.88,203358.0,69.2137,69.3872,69.1877,69.2918,203358.0
2015-08-07 15:05:00,79.89,80.0,79.83,79.86,277056.0,69.3005,69.3959,69.2484,69.2744,277056.0
2015-08-07 15:10:00,79.86,79.95,79.65,79.66,210406.0,69.2744,69.3525,69.0923,69.101,210406.0
2015-08-07 15:15:00,79.67,79.79,79.56,79.72,258221.0,69.1096,69.2137,69.0142,69.153,258221.0
2015-08-07 15:20:00,79.73,80.12,79.73,80.08,351097.0,69.1617,69.5,69.1617,69.4653,351097.0
2015-08-07 15:25:00,80.08,80.22,80.0,80.02,411202.0,69.4653,69.5867,69.3959,69.4132,411202.0
2015-08-07 15:30:00,80.02,80.12,79.98,80.03,371410.0,69.4132,69.5,69.3785,69.4219,371410.0
2015-08-07 15:35:00,80.03,80.13,80.02,80.05,254032.0,69.4219,69.5087,69.4132,69.4393,254032.0
2015-08-07 15:40:00,80.06,80.09,79.91,79.98,284322.0,69.4479,69.474,69.3178,69.3785,284322.0
2015-08-07 15:45:00,79.98,79.99,79.81,79.84,347964.0,69.3785,69.3872,69.2311,69.2571,347964.0
2015-08-07 15:50:00,79.85,79.98,79.84,79.98,243332.0,69.2658,69.3785,69.2571,69.3785,243332.0
2015-08-07 15:55:00,79.98,79.98,79.68,79.72,970307.0,69.3785,69.3785,69.1183,69.153,970307.0
2015-08-10 09:30:00,79.69,80.55,79.64,80.48,569851.0,69.127,69.873,69.0836,69.8123,569851.0
2015-08-10 09:35:00,80.45,80.48,80.15,80.21,356700.0,69.7862,69.8123,69.526,69.5781,356700.0
2015-08-10 09:40:00,80.21,80.29,79.6,80.01,437300.0,69.5781,69.6475,69.0489,69.4046,437300.0
2015-08-10 09:45:00,80.01,80.25,79.5,80.08,461316.0,69.4046,69.6128,68.9622,69.4653,461316.0
2015-08-10 09:50:00,80.07,80.19,79.96,80.04,259930.0,69.4566,69.5607,69.3612,69.4306,259930.0
2015-08-10 09:55:00,80.06,80.13,79.86,79.97,233383.0,69.4479,69.5087,69.2744,69.3699,233383.0
2015-08-10 10:00:00,79.98,80.08,79.97,80.03,277573.0,69.3785,69.4653,69.3699,69.4219,277573.0
2015-08-10 10:05:00,80.02,80.34,80.02,80.14,225273.0,69.4132,69.6908,69.4132,69.5173,225273.0
2015-08-10 10:10:00,80.14,80.27,80.06,80.14,178083.0,69.5173,69.6301,69.4479,69.5173,178083.0
2015-08-10 10:15:00,80.13,80.53,80.13,80.43,201768.0,69.5087,69.8556,69.5087,69.7689,201768.0
2015-08-10 10:20:00,80.43,80.52,80.3,80.31,152822.0,69.7689,69.847,69.6561,69.6648,152822.0
2015-08-10 10:25:00,80.31,80.33,80.18,80.29,111125.0,69.6648,69.6822,69.552,69.6475,111125.0
2015-08-10 10:30:00,80.29,80.4,80.21,80.39,126324.0,69.6475,69.7429,69.5781,69.7342,126324.0
2015-08-10 10:35:00,80.39,80.4,80.3,80.36,180655.0,69.7342,69.7429,69.6561,69.7082,180655.0
2015-08-10 10:40:00,80.37,80.4,80.26,80.26,222406.0,69.7168,69.7429,69.6214,69.6214,222406.0
2015-08-10 10:45:00,80.26,80.33,80.24,80.3,136285.0,69.6214,69.6822,69.6041,69.6561,136285.0
2015-08-10 10:50:00,80.29,80.39,80.21,80.38,182531.0,69.6475,69.7342,69.5781,69.7255,182531.0
2015-08-10 10:55:00,80.37,80.37,80.29,80.31,92624.0,69.7168,69.7168,69.6475,69.6648,92624.0
2015-08-10 11:00:00,80.31,80.47,80.29,80.43,162698.0,69.6648,69.8036,69.6475,69.7689,162698.0
2015-08-10 11:05:00,80.44,80.47,80.38,80.39,68630.0,69.7776,69.8036,69.7255,69.7342,68630.0
2015-08-10 11:10:00,80.38,80.42,80.32,80.35,117207.0,69.7255,69.7602,69.6735,69.6995,117207.0
2015-08-10 11:15:00,80.35,80.36,80.23,80.23,83662.0,69.6995,69.7082,69.5954,69.5954,83662.0
2015-08-10 11:20:00,80.23,80.24,80.08,80.13,116807.0,69.5954,69.6041,69.4653,69.5087,116807.0
2015-08-10 11:25:00,80.12,80.31,80.08,80.27,156617.0,69.5,69.6648,69.4653,69.6301,156617.0
2015-08-10 11:30:00,80.27,80.46,80.23,80.44,150188.0,69.6301,69.7949,69.5954,69.7776,150188.0
2015-08-10 11:35:00,80.45,80.59,80.39,80.53,195735.0,69.7862,69.9077,69.7342,69.8556,195735.0
2015-08-10 11:40:00,80.54,80.66,80.53,80.64,110180.0,69.8643,69.9684,69.8556,69.9511,110180.0
2015-08-10 11:45:00,80.66,80.69,80.5,80.52,66929.0,69.9684,69.9944,69.8296,69.847,66929.0
2015-08-10 11:50:00,80.52,80.62,80.52,80.59,57282.0,69.847,69.9337,69.847,69.9077,57282.0
2015-08-10 11:55:00,80.59,80.66,80.54,80.61,68605.0,69.9077,69.9684,69.8643,69.925,68605.0
2015-08-10 12:00:00,80.61,80.73,80.61,80.7,77193.0,69.925,70.0291,69.925,70.0031,77193.0
2015-08-10 12:05:00,80.7,80.72,80.62,80.71,90899.0,70.0031,70.0205,69.9337,70.0118,90899.0
2015-08-10 12:10:00,80.72,80.79,80.67,80.78,63725.0,70.0205,70.0812,69.9771,70.0725,63725.0
2015-08-10 12:15:00,80.78,80.83,80.73,80.77,102179.0,70.0725,70.1159,70.0291,70.0638,102179.0
2015-08-10 12:20:00,80.76,80.87,80.75,80.83,72455.0,70.0552,70.1506,70.0465,70.1159,72455.0
2015-08-10 12:25:00,80.83,80.86,80.76,80.85,53098.0,70.1159,70.1419,70.0552,70.1332,53098.0
2015-08-10 12:30:00,80.84,80.97,80.8,80.97,91252.0,70.1245,70.2373,70.0899,70.2373,91252.0
2015-08-10 12:35:00,80.96,81.14,80.95,81.02,171844.0,70.2286,70.3848,70.22,70.2807,171844.0
2015-08-10 12:40:00,81.02,81.06,80.97,80.99,90499.0,70.2807,70.3154,70.2373,70.2547,90499.0
2015-08-10 12:45:00,80.99,81.04,80.97,81.02,102747.0,70.2547,70.298,70.2373,70.2807,102747.0
2015-08-10 12:50:00,81.02,81.03,80.99,81.02,79257.0,70.2807,70.2894,70.2547,70.2807,79257.0
2015-08-10 12:55:00,81.01,81.08,81.0,81.01,197137.0,70.272,70.3327,70.2633,70.272,197137.0
2015-08-10 13:00:00,81.01,81.03,80.97,81.0,102960.0,70.272,70.2894,70.2373,70.2633,102960.0
2015-08-10 13:05:00,81.0,81.07,80.97,81.07,104345.0,70.2633,70.3241,70.2373,70.3241,104345.0
2015-08-10 13:10:00,81.07,81.2,81.05,81.08,183850.0,70.3241,70.4368,70.3067,70.3327,183850.0
2015-08-10 13:15:00,81.08,81.17,81.08,81.15,49334.0,70.3327,70.4108,70.3327,70.3935,49334.0
2015-08-10 13:20:00,81.14,81.18,81.04,81.05,42330.0,70.3848,70.4195,70.298,70.3067,42330.0
2015-08-10 13:25:00,81.04,81.09,81.02,81.03,59896.0,70.298,70.3414,70.2807,70.2894,59896.0
2015-08-10 13:30:00,81.04,81.1,81.03,81.09,49411.0,70.298,70.3501,70.2894,70.3414,49411.0
2015-08-10 13:35:00,81.09,81.1,81.06,81.08,40548.0,70.3414,70.3501,70.3154,70.3327,40548.0
2015-08-10 13:40:00,81.07,81.08,81.04,81.05,33766.0,70.3241,70.3327,70.298,70.3067,33766.0
2015-08-10 13:45:00,81.05,81.1,81.03,81.04,63713.0,70.3067,70.3501,70.2894,70.298,63713.0
2015-08-10 13:50:00,81.03,81.09,81.03,81.05,50872.0,70.2894,70.3414,70.2894,70.3067,50872.0
2015-08-10 13:55:00,81.04,81.09,81.0,81.09,63706.0,70.298,70.3414,70.2633,70.3414,63706.0
2015-08-10 14:00:00,81.08,81.1,81.03,81.04,51574.0,70.3327,70.3501,70.2894,70.298,51574.0
2015-08-10 14:05:00,81.03,81.09,80.93,80.94,84828.0,70.2894,70.3414,70.2026,70.2113,84828.0
2015-08-10 14:10:00,80.94,81.01,80.92,80.98,71372.0,70.2113,70.272,70.1939,70.246,71372.0
2015-08-10 14:15:00,80.99,81.05,80.98,81.0,52615.0,70.2547,70.3067,70.246,70.2633,52615.0
2015-08-10 14:20:00,80.99,81.03,80.93,81.01,79761.0,70.2547,70.2894,70.2026,70.272,79761.0
2015-08-10 14:25:00,81.0,81.03,80.96,80.97,40187.0,70.2633,70.2894,70.2286,70.2373,40187.0
2015-08-10 14:30:00,80.98,81.0,80.96,81.0,48189.0,70.246,70.2633,70.2286,70.2633,48189.0
2015-08-10 14:35:00,81.0,81.18,81.0,81.12,146532.0,70.2633,70.4195,70.2633,70.3674,146532.0
2015-08-10 14:40:00,81.11,81.12,81.03,81.11,60023.0,70.3588,70.3674,70.2894,70.3588,60023.0
2015-08-10 14:45:00,81.12,81.2,81.1,81.19,112649.0,70.3674,70.4368,70.3501,70.4282,112649.0
2015-08-10 14:50:00,81.2,81.29,81.18,81.28,129269.0,70.4368,70.5149,70.4195,70.5062,129269.0
2015-08-10 14:55:00,81.27,81.33,81.23,81.27,103822.0,70.4976,70.5496,70.4629,70.4976,103822.0
2015-08-10 15:00:00,81.27,81.33,81.22,81.3,83396.0,70.4976,70.5496,70.4542,70.5236,83396.0
2015-08-10 15:05:00,81.29,81.35,81.22,81.24,95173.0,70.5149,70.5669,70.4542,70.4715,95173.0
2015-08-10 15:10:00,81.24,81.33,81.24,81.31,145836.0,70.4715,70.5496,70.4715,70.5322,145836.0
2015-08-10 15:15:00,81.31,81.39,81.24,81.25,155836.0,70.5322,70.6016,70.4715,70.4802,155836.0
2015-08-10 15:20:00,81.26,81.27,81.09,81.14,165782.0,70.4889,70.4976,70.3414,70.3848,165782.0
2015-08-10 15:25:00,81.14,81.2,81.05,81.12,163971.0,70.3848,70.4368,70.3067,70.3674,163971.0
2015-08-10 15:30:00,81.11,81.18,80.99,81.08,140722.0,70.3588,70.4195,70.2547,70.3327,140722.0
2015-08-10 15:35:00,81.08,81.16,81.02,81.06,103879.0,70.3327,70.4021,70.2807,70.3154,103879.0
2015-08-10 15:40:00,81.06,81.16,81.03,81.16,162150.0,70.3154,70.4021,70.2894,70.4021,162150.0
2015-08-10 15:45:00,81.16,81.21,81.1,81.17,379540.0,70.4021,70.4455,70.3501,70.4108,379540.0
2015-08-10 15:50:00,81.17,81.25,81.15,81.16,309465.0,70.4108,70.4802,70.3935,70.4021,309465.0
2015-08-10 15:55:00,81.15,81.26,81.15,81.26,402153.0,70.3935,70.4889,70.3935,70.4889,402153.0
2015-08-11 09:30:00,80.43,80.64,80.25,80.56,241393.0,69.7689,69.9511,69.6128,69.8817,241393.0
2015-08-11 09:35:00,80.6,80.75,80.44,80.56,85201.0,69.9164,70.0465,69.7776,69.8817,85201.0
2015-08-11 09:40:00,80.57,80.65,80.47,80.48,92430.0,69.8903,69.9597,69.8036,69.8123,92430.0
2015-08-11 09:45:00,80.48,80.64,80.38,80.55,89357.0,69.8123,69.9511,69.7255,69.873,89357.0
2015-08-11 09:50:00,80.55,80.58,80.4,80.42,86523.0,69.873,69.899,69.7429,69.7602,86523.0
2015-08-11 09:55:00,80.43,80.59,80.43,80.56,47117.0,69.7689,69.9077,69.7689,69.8817,47117.0
2015-08-11 10:00:00,80.56,80.68,80.51,80.66,102582.0,69.8817,69.9858,69.8383,69.9684,102582.0
2015-08-11 10:05:00,80.65,80.86,80.64,80.86,72786.0,69.9597,70.1419,69.9511,70.1419,72786.0
2015-08-11 10:10:00,80.85,80.98,80.79,80.98,88090.0,70.1332,70.246,70.0812,70.246,88090.0
2015-08-11 10:15:00,80.98,81.1,80.95,81.09,91462.0,70.246,70.3501,70.22,70.3414,91462.0
2015-08-11 10:20:00,81.09,81.28,80.99,81.23,151319.0,70.3414,70.5062,70.2547,70.4629,151319.0
2015-08-11 10:25:00,81.24,81.29,81.17,81.17,77718.0,70.4715,70.5149,70.4108,70.4108,77718.0
2015-08-11 10:30:00,81.17,81.21,81.08,81.15,81274.0,70.4108,70.4455,70.3327,70.3935,81274.0
2015-08-11 10:35:00,81.14,81.16,81.05,81.14,60797.0,70.3848,70.4021,70.3067,70.3848,60797.0
2015-08-11 10:40:00,81.14,81.3,81.13,81.25,87653.0,70.3848,70.5236,70.3761,70.4802,87653.0
2015-08-11 10:45:00,81.24,81.27,81.2,81.26,75822.0,70.4715,70.4976,70.4368,70.4889,75822.0
2015-08-11 10:50:00,81.26,81.3,81.22,81.24,66951.0,70.4889,70.5236,70.4542,70.4715,66951.0
2015-08-11 10:55:00,81.23,81.23,81.16,81.16,69348.0,70.4629,70.4629,70.4021,70.4021,69348.0
2015-08-11 11:00:00,81.16,81.22,81.13,81.17,85395.0,70.4021,70.4542,70.3761,70.4108,85395.0
2015-08-11 11:05:00,81.18,81.18,81.04,81.09,93544.0,70.4195,70.4195,70.298,70.3414,93544.0
2015-08-11 11:10:00,81.08,81.15,81.05,81.15,115412.0,70.3327,70.3935,70.3067,70.3935,115412.0
2015-08-11 11:15:00,81.14,81.24,81.13,81.18,111601.0,70.3848,70.4715,70.3761,70.4195,111601.0
2015-08-11 11:20:00,81.17,81.24,81.11,81.13,86466.0,70.4108,70.4715,70.3588,70.3761,86466.0
2015-08-11 11:25:00,81.13,81.15,81.01,81.04,80044.0,70.3761,70.3935,70.272,70.298,80044.0
2015-08-11 11:30:00,81.03,81.1,81.03,81.05,67940.0,70.2894,70.3501,70.2894,70.3067,67940.0
2015-08-11 11:35:00,81.05,81.15,81.04,81.09,74525.0,70.3067,70.3935,70.298,70.3414,74525.0
2015-08-11 11:40:00,81.08,81.25,81.04,81.24,86820.0,70.3327,70.4802,70.298,70.4715,86820.0
2015-08-11 11:45:00,81.25,81.44,81.24,81.27,158331.0,70.4802,70.645,70.4715,70.4976,158331.0
2015-08-11 11:50:00,81.28,81.32,81.23,81.32,61843.0,70.5062,70.5409,70.4629,70.5409,61843.0
2015-08-11 11:55:00,81.31,81.32,81.19,81.28,72432.0,70.5322,70.5409,70.4282,70.5062,72432.0
2015-08-11 12:00:00,81.28,81.31,81.23,81.29,59898.0,70.5062,70.5322,70.4629,70.5149,59898.0
2015-08-11 12:05:00,81.29,81.41,81.28,81.4,54055.0,70.5149,70.619,70.5062,70.6103,54055.0
2015-08-11 12:10:00,81.41,81.53,81.41,81.52,100345.0,70.619,70.7231,70.619,70.7144,100345.0
2015-08-11 12:15:00,81.51,81.63,81.5,81.59,81606.0,70.7057,70.8098,70.6971,70.7751,81606.0
2015-08-11 12:20:00,81.59,81.6,81.48,81.51,47416.0,70.7751,70.7838,70.6797,70.7057,47416.0
2015-08-11 12:25:00,81.51,81.54,81.44,81.51,51020.0,70.7057,70.7318,70.645,70.7057,51020.0
2015-08-11 12:30:00,81.51,81.57,81.49,81.56,46678.0,70.7057,70.7578,70.6884,70.7491,46678.0
2015-08-11 12:35:00,81.57,81.58,81.5,81.51,111059.0,70.7578,70.7665,70.6971,70.7057,111059.0
2015-08-11 12:40:00,81.51,81.53,81.37,81.38,76763.0,70.7057,70.7231,70.5843,70.593,76763.0
2015-08-11 12:45:00,81.38,81.4,81.35,81.39,39502.0,70.593,70.6103,70.5669,70.6016,39502.0
2015-08-11 12:50:00,81.4,81.44,81.38,81.43,46805.0,70.6103,70.645,70.593,70.6363,46805.0
2015-08-11 12:55:00,81.42,81.43,81.31,81.33,59045.0,70.6277,70.6363,70.5322,70.5496,59045.0
2015-08-11 13:00:00,81.33,81.36,81.27,81.29,49706.0,70.5496,70.5756,70.4976,70.5149,49706.0
2015-08-11 13:05:00,81.29,81.29,81.18,81.22,50883.0,70.5149,70.5149,70.4195,70.4542,50883.0
2015-08-11 13:10:00,81.21,81.22,81.15,81.2,70207.0,70.4455,70.4542,70.3935,70.4368,70207.0
2015-08-11 13:15:00,81.2,81.3,81.19,81.28,51514.0,70.4368,70.5236,70.4282,70.5062,51514.0
2015-08-11 13:20:00,81.3,81.34,81.23,81.28,49260.0,70.5236,70.5583,70.4629,70.5062,49260.0
2015-08-11 13:25:00,81.27,81.31,81.25,81.27,49150.0,70.4976,70.5322,70.4802,70.4976,49150.0
2015-08-11 13:30:00,81.27,81.33,81.23,81.31,32147.0,70.4976,70.5496,70.4629,70.5322,32147.0
2015-08-11 13:35:00,81.31,81.38,81.29,81.31,205140.0,70.5322,70.593,70.5149,70.5322,205140.0
2015-08-11 13:40:00,81.31,81.32,81.21,81.23,55054.0,70.5322,70.5409,70.4455,70.4629,55054.0
2015-08-11 13:45:00,81.23,81.24,81.11,81.12,75710.0,70.4629,70.4715,70.3588,70.3674,75710.0
2015-08-11 13:50:00,81.11,81.12,81.04,81.06,74929.0,70.3588,70.3674,70.298,70.3154,74929.0
2015-08-11 13:55:00,81.06,81.06,80.98,81.01,75588.0,70.3154,70.3154,70.246,70.272,75588.0
2015-08-11 14:00:00,81.0,81.03,80.98,80.98,66773.0,70.2633,70.2894,70.246,70.246,66773.0
2015-08-11 14:05:00,80.99,81.05,80.98,81.02,54644.0,70.2547,70.3067,70.246,70.2807,54644.0
2015-08-11 14:10:00,81.02,81.02,80.99,80.99,56784.0,70.2807,70.2807,70.2547,70.2547,56784.0
2015-08-11 14:15:00,80.98,80.99,80.91,80.95,52992.0,70.246,70.2547,70.1853,70.22,52992.0
2015-08-11 14:20:00,80.95,81.04,80.95,81.03,107109.0,70.22,70.298,70.22,70.2894,107109.0
2015-08-11 14:25:00,81.03,81.2,80.97,81.15,161862.0,70.2894,70.4368,70.2373,70.3935,161862.0
2015-08-11 14:30:00,81.15,81.21,81.06,81.17,101585.0,70.3935,70.4455,70.3154,70.4108,101585.0
2015-08-11 14:35:00,81.17,81.2,81.13,81.19,52319.0,70.4108,70.4368,70.3761,70.4282,52319.0
2015-08-11 14:40:00,81.19,81.35,81.18,81.34,76433.0,70.4282,70.5669,70.4195,70.5583,76433.0
2015-08-11 14:45:00,81.35,81.45,81.35,81.38,81373.0,70.5669,70.6537,70.5669,70.593,81373.0
2015-08-11 14:50:00,81.37,81.38,81.3,81.36,60606.0,70.5843,70.593,70.5236,70.5756,60606.0
2015-08-11 14:55:00,81.35,81.48,81.35,81.47,73169.0,70.5669,70.6797,70.5669,70.671,73169.0
2015-08-11 15:00:00,81.47,81.49,81.38,81.41,84910.0,70.671,70.6884,70.593,70.619,84910.0
2015-08-11 15:05:00,81.41,81.58,81.41,81.56,142633.0,70.619,70.7665,70.619,70.7491,142633.0
2015-08-11 15:10:00,81.56,81.61,81.52,81.6,82507.0,70.7491,70.7925,70.7144,70.7838,82507.0
2015-08-11 15:15:00,81.61,81.64,81.58,81.64,98723.0,70.7925,70.8185,70.7665,70.8185,98723.0
2015-08-11 15:20:00,81.63,81.65,81.44,81.5,151526.0,70.8098,70.8272,70.645,70.6971,151526.0
2015-08-11 15:25:00,81.51,81.53,81.42,81.46,87026.0,70.7057,70.7231,70.6277,70.6624,87026.0
2015-08-11 15:30:00,81.46,81.47,81.3,81.3,127154.0,70.6624,70.671,70.5236,70.5236,127154.0
2015-08-11 15:35:00,81.3,81.41,81.21,81.39,150141.0,70.5236,70.619,70.4455,70.6016,150141.0
2015-08-11 15:40:00,81.4,81.4,81.29,81.32,122637.0,70.6103,70.6103,70.5149,70.5409,122637.0
2015-08-11 15:45:00,81.31,81.35,81.25,81.28,114505.0,70.5322,70.5669,70.4802,70.5062,114505.0
2015-08-11 15:50:00,81.28,81.44,81.28,81.42,325363.0,70.5062,70.645,70.5062,70.6277,325363.0
2015-08-11 15:55:00,81.42,81.44,81.34,81.36,417902.0,70.6277,70.645,70.5583,70.5756,417902.0
2015-08-12 09:30:00,80.76,80.76,80.37,80.64,240470.0,70.0552,70.0552,69.7168,69.9511,240470.0
2015-08-12 09:35:00,80.63,80.64,80.39,80.6,145803.0,69.9424,69.9511,69.7342,69.9164,145803.0
2015-08-12 09:40:00,80.6,80.85,80.59,80.73,106001.0,69.9164,70.1332,69.9077,70.0291,106001.0
2015-08-12 09:45:00,80.71,80.86,80.66,80.67,95478.0,70.0118,70.1419,69.9684,69.9771,95478.0
2015-08-12 09:50:00,80.62,80.63,80.51,80.62,80697.0,69.9337,69.9424,69.8383,69.9337,80697.0
2015-08-12 09:55:00,80.62,80.68,80.52,80.53,90993.0,69.9337,69.9858,69.847,69.8556,90993.0
2015-08-12 10:00:00,80.52,80.52,80.28,80.43,126953.0,69.847,69.847,69.6388,69.7689,126953.0
2015-08-12 10:05:00,80.42,80.49,80.33,80.42,161488.0,69.7602,69.8209,69.6822,69.7602,161488.0
2015-08-12 10:10:00,80.41,80.49,80.31,80.33,188476.0,69.7515,69.8209,69.6648,69.6822,188476.0
2015-08-12 10:15:00,80.32,80.35,80.11,80.12,119570.0,69.6735,69.6995,69.4913,69.5,119570.0
2015-08-12 10:20:00,80.13,80.2,80.04,80.06,117810.0,69.5087,69.5694,69.4306,69.4479,117810.0
2015-08-12 10:25:00,80.05,80.16,80.02,80.11,67752.0,69.4393,69.5347,69.4132,69.4913,67752.0
2015-08-12 10:30:00,80.12,80.21,80.06,80.2,105043.0,69.5,69.5781,69.4479,69.5694,105043.0
2015-08-12 10:35:00,80.2,80.27,80.14,80.25,125119.0,69.5694,69.6301,69.5173,69.6128,125119.0
2015-08-12 10:40:00,80.24,80.26,80.18,80.18,79633.0,69.6041,69.6214,69.552,69.552,79633.0
2015-08-12 10:45:00,80.17,80.26,80.16,80.22,75471.0,69.5434,69.6214,69.5347,69.5867,75471.0
2015-08-12 10:50:00,80.21,80.24,80.11,80.18,64528.0,69.5781,69.6041,69.4913,69.552,64528.0
2015-08-12 10:55:00,80.18,80.27,80.17,80.22,73828.0,69.552,69.6301,69.5434,69.5867,73828.0
2015-08-12 11:00:00,80.23,80.24,80.13,80.13,93066.0,69.5954,69.6041,69.5087,69.5087,93066.0
2015-08-12 11:05:00,80.14,80.14,80.01,80.08,112994.0,69.5173,69.5173,69.4046,69.4653,112994.0
2015-08-12 11:10:00,80.08,80.1,79.97,79.97,65972.0,69.4653,69.4826,69.3699,69.3699,65972.0
2015-08-12 11:15:00,79.97,80.02,79.92,79.95,84226.0,69.3699,69.4132,69.3265,69.3525,84226.0
2015-08-12 11:20:00,79.96,79.97,79.81,79.82,68963.0,69.3612,69.3699,69.2311,69.2398,68963.0
2015-08-12 11:25:00,79.81,79.97,79.8,79.97,66632.0,69.2311,69.3699,69.2224,69.3699,66632.0
2015-08-12 11:30:00,79.98,80.08,79.92,80.07,64950.0,69.3785,69.4653,69.3265,69.4566,64950.0
2015-08-12 11:35:00,80.08,80.11,80.04,80.11,55942.0,69.4653,69.4913,69.4306,69.4913,55942.0
2015-08-12 11:40:00,80.11,80.25,80.1,80.19,117539.0,69.4913,69.6128,69.4826,69.5607,117539.0
2015-08-12 11:45:00,80.19,80.38,80.18,80.34,86687.0,69.5607,69.7255,69.552,69.6908,86687.0
2015-08-12 11:50:00,80.33,80.37,80.2,80.24,74285.0,69.6822,69.7168,69.5694,69.6041,74285.0
2015-08-12 11:55:00,80.24,80.4,80.24,80.38,44235.0,69.6041,69.7429,69.6041,69.7255,44235.0
2015-08-12 12:00:00,80.38,80.39,80.32,80.37,55970.0,69.7255,69.7342,69.6735,69.7168,55970.0
2015-08-12 12:05:00,80.38,80.41,80.33,80.35,131709.0,69.7255,69.7515,69.6822,69.6995,131709.0
2015-08-12 12:10:00,80.37,80.47,80.37,80.46,62806.0,69.7168,69.8036,69.7168,69.7949,62806.0
2015-08-12 12:15:00,80.47,80.49,80.43,80.48,42454.0,69.8036,69.8209,69.7689,69.8123,42454.0
2015-08-12 12:20:00,80.49,80.55,80.47,80.53,53168.0,69.8209,69.873,69.8036,69.8556,53168.0
2015-08-12 12:25:00,80.53,80.61,80.51,80.57,50138.0,69.8556,69.925,69.8383,69.8903,50138.0
2015-08-12 12:30:00,80.57,80.66,80.52,80.64,42422.0,69.8903,69.9684,69.847,69.9511,42422.0
2015-08-12 12:35:00,80.63,80.69,80.6,80.69,98131.0,69.9424,69.9944,69.9164,69.9944,98131.0
2015-08-12 12:40:00,80.7,80.76,80.61,80.62,52541.0,70.0031,70.0552,69.925,69.9337,52541.0
2015-08-12 12:45:00,80.63,80.66,80.53,80.56,42308.0,69.9424,69.9684,69.8556,69.8817,42308.0
2015-08-12 12:50:00,80.55,80.61,80.52,80.58,34876.0,69.873,69.925,69.847,69.899,34876.0
2015-08-12 12:55:00,80.58,80.6,80.53,80.56,30730.0,69.899,69.9164,69.8556,69.8817,30730.0
2015-08-12 13:00:00,80.57,80.68,80.57,80.67,44580.0,69.8903,69.9858,69.8903,69.9771,44580.0
2015-08-12 13:05:00,80.67,80.72,80.63,80.64,42094.0,69.9771,70.0205,69.9424,69.9511,42094.0
2015-08-12 13:10:00,80.65,80.73,80.63,80.7,44357.0,69.9597,70.0291,69.9424,70.0031,44357.0
2015-08-12 13:15:00,80.7,80.79,80.69,80.79,62038.0,70.0031,70.0812,69.9944,70.0812,62038.0
2015-08-12 13:20:00,80.79,80.86,80.78,80.86,31867.0,70.0812,70.1419,70.0725,70.1419,31867.0
2015-08-12 13:25:00,80.86,80.87,80.76,80.77,34417.0,70.1419,70.1506,70.0552,70.0638,34417.0
2015-08-12 13:30:00,80.77,80.8,80.71,80.73,36730.0,70.0638,70.0899,70.0118,70.0291,36730.0
2015-08-12 13:35:00,80.73,80.75,80.68,80.72,50567.0,70.0291,70.0465,69.9858,70.0205,50567.0
2015-08-12 13:40:00,80.72,80.76,80.66,80.7,64175.0,70.0205,70.0552,69.9684,70.0031,64175.0
2015-08-12 13:45:00,80.71,80.83,80.67,80.82,46591.0,70.0118,70.1159,69.9771,70.1072,46591.0
2015-08-12 13:50:00,80.81,80.92,80.81,80.92,67651.0,70.0985,70.1939,70.0985,70.1939,67651.0
2015-08-12 13:55:00,80.93,80.96,80.91,80.92,35732.0,70.2026,70.2286,70.1853,70.1939,35732.0
2015-08-12 14:00:00,80.92,80.94,80.81,80.83,90332.0,70.1939,70.2113,70.0985,70.1159,90332.0
2015-08-12 14:05:00,80.82,80.82,80.74,80.77,37445.0,70.1072,70.1072,70.0378,70.0638,37445.0
2015-08-12 14:10:00,80.78,80.82,80.77,80.81,110497.0,70.0725,70.1072,70.0638,70.0985,110497.0
2015-08-12 14:15:00,80.81,80.86,80.79,80.85,163121.0,70.0985,70.1419,70.0812,70.1332,163121.0
2015-08-12 14:20:00,80.85,80.86,80.77,80.78,57567.0,70.1332,70.1419,70.0638,70.0725,57567.0
2015-08-12 14:25:00,80.78,80.79,80.67,80.69,37101.0,70.0725,70.0812,69.9771,69.9944,37101.0
2015-08-12 14:30:00,80.69,80.73,80.67,80.69,38982.0,69.9944,70.0291,69.9771,69.9944,38982.0
2015-08-12 14:35:00,80.7,80.89,80.69,80.89,49826.0,70.0031,70.1679,69.9944,70.1679,49826.0
2015-08-12 14:40:00,80.88,80.93,80.84,80.9,55865.0,70.1592,70.2026,70.1245,70.1766,55865.0
2015-08-12 14:45:00,80.9,81.04,80.9,81.04,74126.0,70.1766,70.298,70.1766,70.298,74126.0
2015-08-12 14:50:00,81.04,81.05,80.94,81.01,44774.0,70.298,70.3067,70.2113,70.272,44774.0
2015-08-12 14:55:00,81.01,81.01,80.9,80.97,68602.0,70.272,70.272,70.1766,70.2373,68602.0
2015-08-12 15:00:00,80.96,81.02,80.95,80.97,58248.0,70.2286,70.2807,70.22,70.2373,58248.0
2015-08-12 15:05:00,80.97,81.0,80.96,81.0,45865.0,70.2373,70.2633,70.2286,70.2633,45865.0
2015-08-12 15:10:00,81.0,81.0,80.86,80.9,55467.0,70.2633,70.2633,70.1419,70.1766,55467.0
2015-08-12 15:15:00,80.91,80.97,80.88,80.95,56273.0,70.1853,70.2373,70.1592,70.22,56273.0
2015-08-12 15:20:00,80.95,81.08,80.94,81.03,71167.0,70.22,70.3327,70.2113,70.2894,71167.0
2015-08-12 15:25:00,81.03,81.09,81.01,81.05,61097.0,70.2894,70.3414,70.272,70.3067,61097.0
2015-08-12 15:30:00,81.05,81.06,81.01,81.05,132342.0,70.3067,70.3154,70.272,70.3067,132342.0
2015-08-12 15:35:00,81.05,81.06,80.96,80.97,91213.0,70.3067,70.3154,70.2286,70.2373,91213.0
2015-08-12 15:40:00,80.98,80.98,80.85,80.85,83574.0,70.246,70.246,70.1332,70.1332,83574.0
2015-08-12 15:45:00,80.86,80.99,80.85,80.99,91313.0,70.1419,70.2547,70.1332,70.2547,91313.0
2015-08-12 15:50:00,80.98,81.01,80.92,80.92,137331.0,70.246,70.272,70.1939,70.1939,137331.0
2015-08-12 15:55:00,80.93,80.99,80.9,80.99,284759.0,70.2026,70.2547,70.1766,70.2547,284759.0
2015-08-13 09:30:00,80.85,80.97,80.56,80.88,110676.0,70.1332,70.2373,69.8817,70.1592,110676.0
2015-08-13 09:35:00,80.87,80.91,80.53,80.53,64646.0,70.1506,70.1853,69.8556,69.8556,64646.0
2015-08-13 09:40:00,80.52,80.8,80.47,80.72,52027.0,69.847,70.0899,69.8036,70.0205,52027.0
2015-08-13 09:45:00,80.71,80.72,80.45,80.5,118385.0,70.0118,70.0205,69.7862,69.8296,118385.0
2015-08-13 09:50:00,80.49,80.66,80.43,80.63,43056.0,69.8209,69.9684,69.7689,69.9424,43056.0
2015-08-13 09:55:00,80.63,80.76,80.55,80.7,56141.0,69.9424,70.0552,69.873,70.0031,56141.0
2015-08-13 10:00:00,80.67,80.67,80.4,80.49,43573.0,69.9771,69.9771,69.7429,69.8209,43573.0
2015-08-13 10:05:00,80.48,80.63,80.47,80.61,37997.0,69.8123,69.9424,69.8036,69.925,37997.0
2015-08-13 10:10:00,80.63,80.66,80.55,80.56,59549.0,69.9424,69.9684,69.873,69.8817,59549.0
2015-08-13 10:15:00,80.55,80.59,80.5,80.51,28330.0,69.873,69.9077,69.8296,69.8383,28330.0
2015-08-13 10:20:00,80.5,80.53,80.44,80.51,50273.0,69.8296,69.8556,69.7776,69.8383,50273.0
2015-08-13 10:25:00,80.5,80.64,80.49,80.64,56168.0,69.8296,69.9511,69.8209,69.9511,56168.0
2015-08-13 10:30:00,80.63,80.68,80.53,80.67,53410.0,69.9424,69.9858,69.8556,69.9771,53410.0
2015-08-13 10:35:00,80.67,80.73,80.63,80.71,81821.0,69.9771,70.0291,69.9424,70.0118,81821.0
2015-08-13 10:40:00,80.71,80.86,80.71,80.76,63490.0,70.0118,70.1419,70.0118,70.0552,63490.0
2015-08-13 10:45:00,80.77,80.82,80.75,80.75,43674.0,70.0638,70.1072,70.0465,70.0465,43674.0
2015-08-13 10:50:00,80.75,80.79,80.68,80.74,52216.0,70.0465,70.0812,69.9858,70.0378,52216.0
2015-08-13 10:55:00,80.75,80.76,80.56,80.58,47488.0,70.0465,70.0552,69.8817,69.899,47488.0
2015-08-13 11:00:00,80.59,80.65,80.54,80.58,47541.0,69.9077,69.9597,69.8643,69.899,47541.0
2015-08-13 11:05:00,80.58,80.58,80.4,80.42,39497.0,69.899,69.899,69.7429,69.7602,39497.0
2015-08-13 11:10:00,80.43,80.47,80.38,80.44,97112.0,69.7689,69.8036,69.7255,69.7776,97112.0
2015-08-13 11:15:00,80.44,80.62,80.43,80.61,102571.0,69.7776,69.9337,69.7689,69.925,102571.0
2015-08-13 11:20:00,80.61,80.62,80.52,80.53,93640.0,69.925,69.9337,69.847,69.8556,93640.0
2015-08-13 11:25:00,80.55,80.57,80.5,80.53,185557.0,69.873,69.8903,69.8296,69.8556,185557.0
2015-08-13 11:30:00,80.53,80.55,80.49,80.51,45730.0,69.8556,69.873,69.8209,69.8383,45730.0
2015-08-13 11:35:00,80.5,80.57,80.5,80.53,28938.0,69.8296,69.8903,69.8296,69.8556,28938.0
2015-08-13 11:40:00,80.53,80.6,80.53,80.57,23276.0,69.8556,69.9164,69.8556,69.8903,23276.0
2015-08-13 11:45:00,80.57,80.66,80.53,80.66,46175.0,69.8903,69.9684,69.8556,69.9684,46175.0
2015-08-13 11:50:00,80.67,80.72,80.67,80.68,30329.0,69.9771,70.0205,69.9771,69.9858,30329.0
2015-08-13 11:55:00,80.68,80.68,80.62,80.67,25463.0,69.9858,69.9858,69.9337,69.9771,25463.0
2015-08-13 12:00:00,80.67,80.77,80.67,80.76,29065.0,69.9771,70.0638,69.9771,70.0552,29065.0
2015-08-13 12:05:00,80.76,80.85,80.76,80.81,26638.0,70.0552,70.1332,70.0552,70.0985,26638.0
2015-08-13 12:10:00,80.81,80.85,80.8,80.81,19983.0,70.0985,70.1332,70.0899,70.0985,19983.0
2015-08-13 12:15:00,80.8,80.82,80.74,80.79,22869.0,70.0899,70.1072,70.0378,70.0812,22869.0
2015-08-13 12:20:00,80.79,80.8,80.78,80.79,17141.0,70.0812,70.0899,70.0725,70.0812,17141.0
2015-08-13 12:25:00,80.8,80.88,80.79,80.87,20738.0,70.0899,70.1592,70.0812,70.1506,20738.0
2015-08-13 12:30:00,80.87,80.87,80.78,80.8,20003.0,70.1506,70.1506,70.0725,70.0899,20003.0
2015-08-13 12:35:00,80.81,80.81,80.77,80.78,14857.0,70.0985,70.0985,70.0638,70.0725,14857.0
2015-08-13 12:40:00,80.78,80.78,80.66,80.68,33777.0,70.0725,70.0725,69.9684,69.9858,33777.0
2015-08-13 12:45:00,80.68,80.75,80.68,80.73,18340.0,69.9858,70.0465,69.9858,70.0291,18340.0
2015-08-13 12:50:00,80.73,80.76,80.66,80.71,50072.0,70.0291,70.0552,69.9684,70.0118,50072.0
2015-08-13 12:55:00,80.72,80.74,80.67,80.67,27956.0,70.0205,70.0378,69.9771,69.9771,27956.0
2015-08-13 13:00:00,80.68,80.75,80.67,80.75,33877.0,69.9858,70.0465,69.9771,70.0465,33877.0
2015-08-13 13:05:00,80.75,80.79,80.74,80.79,27481.0,70.0465,70.0812,70.0378,70.0812,27481.0
2015-08-13 13:10:00,80.8,80.82,80.76,80.82,32702.0,70.0899,70.1072,70.0552,70.1072,32702.0
2015-08-13 13:15:00,80.83,80.92,80.83,80.84,68614.0,70.1159,70.1939,70.1159,70.1245,68614.0
2015-08-13 13:20:00,80.85,80.88,80.81,80.82,22532.0,70.1332,70.1592,70.0985,70.1072,22532.0
2015-08-13 13:25:00,80.81,80.85,80.8,80.84,36256.0,70.0985,70.1332,70.0899,70.1245,36256.0
2015-08-13 13:30:00,80.84,80.85,80.79,80.81,26475.0,70.1245,70.1332,70.0812,70.0985,26475.0
2015-08-13 13:35:00,80.82,80.83,80.8,80.83,23227.0,70.1072,70.1159,70.0899,70.1159,23227.0
2015-08-13 13:40:00,80.83,80.84,80.77,80.79,34158.0,70.1159,70.1245,70.0638,70.0812,34158.0
2015-08-13 13:45:00,80.79,80.84,80.79,80.8,20934.0,70.0812,70.1245,70.0812,70.0899,20934.0
2015-08-13 13:50:00,80.79,80.79,80.67,80.71,63704.0,70.0812,70.0812,69.9771,70.0118,63704.0
2015-08-13 13:55:00,80.71,80.72,80.66,80.69,41606.0,70.0118,70.0205,69.9684,69.9944,41606.0
2015-08-13 14:00:00,80.69,80.81,80.65,80.8,43184.0,69.9944,70.0985,69.9597,70.0899,43184.0
2015-08-13 14:05:00,80.81,80.81,80.74,80.78,21813.0,70.0985,70.0985,70.0378,70.0725,21813.0
2015-08-13 14:10:00,80.79,80.82,80.77,80.82,25990.0,70.0812,70.1072,70.0638,70.1072,25990.0
2015-08-13 14:15:00,80.83,80.86,80.8,80.86,31190.0,70.1159,70.1419,70.0899,70.1419,31190.0
2015-08-13 14:20:00,80.86,80.91,80.86,80.89,32639.0,70.1419,70.1853,70.1419,70.1679,32639.0
2015-08-13 14:25:00,80.88,80.95,80.88,80.92,37292.0,70.1592,70.22,70.1592,70.1939,37292.0
2015-08-13 14:30:00,80.92,80.93,80.85,80.87,52931.0,70.1939,70.2026,70.1332,70.1506,52931.0
2015-08-13 14:35:00,80.87,80.88,80.78,80.79,53488.0,70.1506,70.1592,70.0725,70.0812,53488.0
2015-08-13 14:40:00,80.8,80.82,80.78,80.81,21535.0,70.0899,70.1072,70.0725,70.0985,21535.0
2015-08-13 14:45:00,80.81,80.89,80.81,80.88,37721.0,70.0985,70.1679,70.0985,70.1592,37721.0
2015-08-13 14:50:00,80.87,80.91,80.87,80.91,36142.0,70.1506,70.1853,70.1506,70.1853,36142.0
2015-08-13 14:55:00,80.91,80.91,80.88,80.89,26629.0,70.1853,70.1853,70.1592,70.1679,26629.0
2015-08-13 15:00:00,80.89,80.9,80.81,80.82,61459.0,70.1679,70.1766,70.0985,70.1072,61459.0
2015-08-13 15:05:00,80.81,80.82,80.69,80.69,30676.0,70.0985,70.1072,69.9944,69.9944,30676.0
2015-08-13 15:10:00,80.68,80.78,80.65,80.76,48934.0,69.9858,70.0725,69.9597,70.0552,48934.0
2015-08-13 15:15:00,80.76,80.79,80.7,80.71,39921.0,70.0552,70.0812,70.0031,70.0118,39921.0
2015-08-13 15:20:00,80.71,80.74,80.63,80.64,40187.0,70.0118,70.0378,69.9424,69.9511,40187.0
2015-08-13 15:25:00,80.63,80.69,80.63,80.63,29863.0,69.9424,69.9944,69.9424,69.9424,29863.0
2015-08-13 15:30:00,80.63,80.68,80.6,80.67,103317.0,69.9424,69.9858,69.9164,69.9771,103317.0
2015-08-13 15:35:00,80.68,80.69,80.57,80.67,106578.0,69.9858,69.9944,69.8903,69.9771,106578.0
2015-08-13 15:40:00,80.67,80.71,80.65,80.69,98894.0,69.9771,70.0118,69.9597,69.9944,98894.0
2015-08-13 15:45:00,80.69,80.76,80.67,80.73,114390.0,69.9944,70.0552,69.9771,70.0291,114390.0
2015-08-13 15:50:00,80.73,80.76,80.69,80.76,98833.0,70.0291,70.0552,69.9944,70.0552,98833.0
2015-08-13 15:55:00,80.75,80.82,80.71,80.75,341546.0,70.0465,70.1072,70.0118,70.0465,341546.0
2015-08-14 09:30:00,80.51,80.89,80.42,80.79,99086.0,69.8383,70.1679,69.7602,70.0812,99086.0
2015-08-14 09:35:00,80.79,80.86,80.75,80.78,36409.0,70.0812,70.1419,70.0465,70.0725,36409.0
2015-08-14 09:40:00,80.77,80.85,80.73,80.75,96640.0,70.0638,70.1332,70.0291,70.0465,96640.0
2015-08-14 09:45:00,80.74,80.79,80.72,80.76,78245.0,70.0378,70.0812,70.0205,70.0552,78245.0
2015-08-14 09:50:00,80.77,80.84,80.72,80.8,70212.0,70.0638,70.1245,70.0205,70.0899,70212.0
2015-08-14 09:55:00,80.79,80.85,80.74,80.84,34351.0,70.0812,70.1332,70.0378,70.1245,34351.0
2015-08-14 10:00:00,80.84,80.84,80.74,80.77,33173.0,70.1245,70.1245,70.0378,70.0638,33173.0
2015-08-14 10:05:00,80.76,80.84,80.76,80.81,39279.0,70.0552,70.1245,70.0552,70.0985,39279.0
2015-08-14 10:10:00,80.82,80.87,80.79,80.82,37416.0,70.1072,70.1506,70.0812,70.1072,37416.0
2015-08-14 10:15:00,80.82,80.9,80.79,80.9,44376.0,70.1072,70.1766,70.0812,70.1766,44376.0
2015-08-14 10:20:00,80.91,80.93,80.84,80.9,33634.0,70.1853,70.2026,70.1245,70.1766,33634.0
2015-08-14 10:25:00,80.91,80.91,80.8,80.8,29563.0,70.1853,70.1853,70.0899,70.0899,29563.0
2015-08-14 10:30:00,80.81,80.84,80.8,80.81,24562.0,70.0985,70.1245,70.0899,70.0985,24562.0
2015-08-14 10:35:00,80.81,80.93,80.81,80.92,118225.0,70.0985,70.2026,70.0985,70.1939,118225.0
2015-08-14 10:40:00,80.92,80.99,80.92,80.96,37816.0,70.1939,70.2547,70.1939,70.2286,37816.0
2015-08-14 10:45:00,80.96,80.96,80.89,80.92,46846.0,70.2286,70.2286,70.1679,70.1939,46846.0
2015-08-14 10:50:00,80.91,80.96,80.86,80.95,56285.0,70.1853,70.2286,70.1419,70.22,56285.0
2015-08-14 10:55:00,80.96,81.0,80.94,80.94,45492.0,70.2286,70.2633,70.2113,70.2113,45492.0
2015-08-14 11:00:00,80.94,80.96,80.87,80.95,66750.0,70.2113,70.2286,70.1506,70.22,66750.0
2015-08-14 11:05:00,80.95,80.96,80.88,80.9,71191.0,70.22,70.2286,70.1592,70.1766,71191.0
2015-08-14 11:10:00,80.9,80.92,80.86,80.89,46391.0,70.1766,70.1939,70.1419,70.1679,46391.0
2015-08-14 11:15:00,80.9,80.95,80.89,80.92,39679.0,70.1766,70.22,70.1679,70.1939,39679.0
2015-08-14 11:20:00,80.92,80.99,80.91,80.98,27368.0,70.1939,70.2547,70.1853,70.246,27368.0
2015-08-14 11:25:00,80.98,81.0,80.98,80.98,42368.0,70.246,70.2633,70.246,70.246,42368.0
2015-08-14 11:30:00,80.99,81.0,80.98,81.0,32286.0,70.2547,70.2633,70.246,70.2633,32286.0
2015-08-14 11:35:00,80.99,81.16,80.99,81.15,107411.0,70.2547,70.4021,70.2547,70.3935,107411.0
2015-08-14 11:40:00,81.15,81.33,81.15,81.3,90782.0,70.3935,70.5496,70.3935,70.5236,90782.0
2015-08-14 11:45:00,81.3,81.33,81.23,81.25,58166.0,70.5236,70.5496,70.4629,70.4802,58166.0
2015-08-14 11:50:00,81.25,81.31,81.22,81.22,88365.0,70.4802,70.5322,70.4542,70.4542,88365.0
2015-08-14 11:55:00,81.23,81.25,81.22,81.24,51859.0,70.4629,70.4802,70.4542,70.4715,51859.0
2015-08-14 12:00:00,81.24,81.25,81.15,81.15,35506.0,70.4715,70.4802,70.3935,70.3935,35506.0
2015-08-14 12:05:00,81.15,81.15,81.1,81.12,39164.0,70.3935,70.3935,70.3501,70.3674,39164.0
2015-08-14 12:10:00,81.11,81.12,81.03,81.04,41452.0,70.3588,70.3674,70.2894,70.298,41452.0
2015-08-14 12:15:00,81.03,81.06,81.02,81.03,32685.0,70.2894,70.3154,70.2807,70.2894,32685.0
2015-08-14 12:20:00,81.03,81.06,80.97,81.06,27407.0,70.2894,70.3154,70.2373,70.3154,27407.0
2015-08-14 12:25:00,81.06,81.09,81.03,81.06,34143.0,70.3154,70.3414,70.2894,70.3154,34143.0
2015-08-14 12:30:00,81.05,81.16,81.05,81.16,43965.0,70.3067,70.4021,70.3067,70.4021,43965.0
2015-08-14 12:35:00,81.16,81.2,81.15,81.16,24828.0,70.4021,70.4368,70.3935,70.4021,24828.0
2015-08-14 12:40:00,81.16,81.17,81.11,81.13,17262.0,70.4021,70.4108,70.3588,70.3761,17262.0
2015-08-14 12:45:00,81.13,81.13,80.99,81.0,23547.0,70.3761,70.3761,70.2547,70.2633,23547.0
2015-08-14 12:50:00,81.01,81.01,80.96,81.0,21891.0,70.272,70.272,70.2286,70.2633,21891.0
2015-08-14 12:55:00,81.01,81.04,81.0,81.04,27716.0,70.272,70.298,70.2633,70.298,27716.0
2015-08-14 13:00:00,81.03,81.03,81.0,81.0,22422.0,70.2894,70.2894,70.2633,70.2633,22422.0
2015-08-14 13:05:00,81.01,81.02,80.98,81.02,62145.0,70.272,70.2807,70.246,70.2807,62145.0
2015-08-14 13:10:00,81.02,81.1,81.0,81.1,83237.0,70.2807,70.3501,70.2633,70.3501,83237.0
2015-08-14 13:15:00,81.1,81.14,81.09,81.12,65448.0,70.3501,70.3848,70.3414,70.3674,65448.0
2015-08-14 13:20:00,81.12,81.15,81.11,81.11,55614.0,70.3674,70.3935,70.3588,70.3588,55614.0
2015-08-14 13:25:00,81.12,81.12,81.04,81.08,31757.0,70.3674,70.3674,70.298,70.3327,31757.0
2015-08-14 13:30:00,81.08,81.08,81.03,81.04,38558.0,70.3327,70.3327,70.2894,70.298,38558.0
2015-08-14 13:35:00,81.04,81.04,81.0,81.02,31152.0,70.298,70.298,70.2633,70.2807,31152.0
2015-08-14 13:40:00,81.01,81.04,80.95,80.96,86080.0,70.272,70.298,70.22,70.2286,86080.0
2015-08-14 13:45:00,80.95,80.96,80.82,80.83,64669.0,70.22,70.2286,70.1072,70.1159,64669.0
2015-08-14 13:50:00,80.82,80.86,80.81,80.84,28884.0,70.1072,70.1419,70.0985,70.1245,28884.0
2015-08-14 13:55:00,80.86,80.88,80.81,80.84,51363.0,70.1419,70.1592,70.0985,70.1245,51363.0
2015-08-14 14:00:00,80.85,80.87,80.83,80.87,24036.0,70.1332,70.1506,70.1159,70.1506,24036.0
2015-08-14 14:05:00,80.87,80.87,80.76,80.81,40773.0,70.1506,70.1506,70.0552,70.0985,40773.0
2015-08-14 14:10:00,80.81,80.86,80.8,80.83,40756.0,70.0985,70.1419,70.0899,70.1159,40756.0
2015-08-14 14:15:00,80.83,80.84,80.79,80.82,26870.0,70.1159,70.1245,70.0812,70.1072,26870.0
2015-08-14 14:20:00,80.82,80.85,80.8,80.83,33469.0,70.1072,70.1332,70.0899,70.1159,33469.0
2015-08-14 14:25:00,80.83,80.89,80.82,80.82,35661.0,70.1159,70.1679,70.1072,70.1072,35661.0
2015-08-14 14:30:00,80.82,80.85,80.78,80.84,44242.0,70.1072,70.1332,70.0725,70.1245,44242.0
2015-08-14 14:35:00,80.84,80.89,80.83,80.88,27755.0,70.1245,70.1679,70.1159,70.1592,27755.0
2015-08-14 14:40:00,80.87,80.91,80.87,80.91,30738.0,70.1506,70.1853,70.1506,70.1853,30738.0
2015-08-14 14:45:00,80.91,80.95,80.9,80.92,29187.0,70.1853,70.22,70.1766,70.1939,29187.0
2015-08-14 14:50:00,80.92,80.94,80.91,80.93,38610.0,70.1939,70.2113,70.1853,70.2026,38610.0
2015-08-14 14:55:00,80.92,81.0,80.92,80.96,32620.0,70.1939,70.2633,70.1939,70.2286,32620.0
2015-08-14 15:00:00,80.97,80.97,80.87,80.89,81112.0,70.2373,70.2373,70.1506,70.1679,81112.0
2015-08-14 15:05:00,80.88,80.92,80.84,80.87,64846.0,70.1592,70.1939,70.1245,70.1506,64846.0
2015-08-14 15:10:00,80.86,80.91,80.84,80.89,46346.0,70.1419,70.1853,70.1245,70.1679,46346.0
2015-08-14 15:15:00,80.9,80.98,80.89,80.98,35230.0,70.1766,70.246,70.1679,70.246,35230.0
2015-08-14 15:20:00,80.98,81.0,80.95,80.99,177881.0,70.246,70.2633,70.22,70.2547,177881.0
2015-08-14 15:25:00,80.99,81.0,80.95,80.97,73982.0,70.2547,70.2633,70.22,70.2373,73982.0
2015-08-14 15:30:00,80.97,81.0,80.96,80.97,69794.0,70.2373,70.2633,70.2286,70.2373,69794.0
2015-08-14 15:35:00,80.97,80.98,80.95,80.97,45868.0,70.2373,70.246,70.22,70.2373,45868.0
2015-08-14 15:40:00,80.97,80.97,80.93,80.97,58258.0,70.2373,70.2373,70.2026,70.2373,58258.0
2015-08-14 15:45:00,80.97,81.0,80.92,80.99,102097.0,70.2373,70.2633,70.1939,70.2547,102097.0
2015-08-14 15:50:00,80.99,81.0,80.93,80.98,254156.0,70.2547,70.2633,70.2026,70.246,254156.0
2015-08-14 15:55:00,80.97,80.99,80.86,80.92,385163.0,70.2373,70.2547,70.1419,70.1939,385163.0
2015-08-17 09:30:00,80.39,80.54,80.25,80.54,174646.0,69.7342,69.8643,69.6128,69.8643,174646.0
2015-08-17 09:35:00,80.5,80.62,80.36,80.59,75356.0,69.8296,69.9337,69.7082,69.9077,75356.0
2015-08-17 09:40:00,80.57,80.63,80.39,80.44,64610.0,69.8903,69.9424,69.7342,69.7776,64610.0
2015-08-17 09:45:00,80.44,80.47,80.32,80.33,62216.0,69.7776,69.8036,69.6735,69.6822,62216.0
2015-08-17 09:50:00,80.33,80.46,80.29,80.45,33482.0,69.6822,69.7949,69.6475,69.7862,33482.0
2015-08-17 09:55:00,80.46,80.73,80.45,80.69,92028.0,69.7949,70.0291,69.7862,69.9944,92028.0
2015-08-17 10:00:00,80.68,80.81,80.67,80.79,127549.0,69.9858,70.0985,69.9771,70.0812,127549.0
2015-08-17 10:05:00,80.79,80.85,80.67,80.71,74623.0,70.0812,70.1332,69.9771,70.0118,74623.0
2015-08-17 10:10:00,80.72,80.83,80.72,80.82,83039.0,70.0205,70.1159,70.0205,70.1072,83039.0
2015-08-17 10:15:00,80.82,81.05,80.81,81.0,96603.0,70.1072,70.3067,70.0985,70.2633,96603.0
2015-08-17 10:20:00,81.0,81.04,80.89,80.94,75970.0,70.2633,70.298,70.1679,70.2113,75970.0
2015-08-17 10:25:00,80.96,81.08,80.95,81.01,156092.0,70.2286,70.3327,70.22,70.272,156092.0
2015-08-17 10:30:00,80.99,81.01,80.94,80.95,43822.0,70.2547,70.272,70.2113,70.22,43822.0
2015-08-17 10:35:00,80.95,80.99,80.86,80.93,48922.0,70.22,70.2547,70.1419,70.2026,48922.0
2015-08-17 10:40:00,80.93,80.96,80.89,80.94,35033.0,70.2026,70.2286,70.1679,70.2113,35033.0
2015-08-17 10:45:00,80.95,80.99,80.91,80.94,34992.0,70.22,70.2547,70.1853,70.2113,34992.0
2015-08-17 10:50:00,80.94,81.0,80.94,80.98,46867.0,70.2113,70.2633,70.2113,70.246,46867.0
2015-08-17 10:55:00,80.99,81.0,80.97,80.97,34593.0,70.2547,70.2633,70.2373,70.2373,34593.0
2015-08-17 11:00:00,80.97,81.01,80.97,80.98,91257.0,70.2373,70.272,70.2373,70.246,91257.0
2015-08-17 11:05:00,80.99,81.02,80.99,81.01,69319.0,70.2547,70.2807,70.2547,70.272,69319.0
2015-08-17 11:10:00,81.01,81.07,80.98,81.01,98768.0,70.272,70.3241,70.246,70.272,98768.0
2015-08-17 11:15:00,81.01,81.05,80.99,81.02,41176.0,70.272,70.3067,70.2547,70.2807,41176.0
2015-08-17 11:20:00,81.02,81.05,80.92,80.98,45095.0,70.2807,70.3067,70.1939,70.246,45095.0
2015-08-17 11:25:00,80.99,81.04,80.98,81.0,28437.0,70.2547,70.298,70.246,70.2633,28437.0
2015-08-17 11:30:00,81.0,81.01,80.95,81.0,47328.0,70.2633,70.272,70.22,70.2633,47328.0
2015-08-17 11:35:00,81.0,81.0,80.93,80.96,40903.0,70.2633,70.2633,70.2026,70.2286,40903.0
2015-08-17 11:40:00,80.95,81.05,80.95,81.01,24493.0,70.22,70.3067,70.22,70.272,24493.0
2015-08-17 11:45:00,81.01,81.06,81.0,81.03,16378.0,70.272,70.3154,70.2633,70.2894,16378.0
2015-08-17 11:50:00,81.02,81.03,80.96,80.96,54249.0,70.2807,70.2894,70.2286,70.2286,54249.0
2015-08-17 11:55:00,80.97,81.0,80.96,80.99,36605.0,70.2373,70.2633,70.2286,70.2547,36605.0
2015-08-17 12:00:00,80.98,81.01,80.98,81.0,31583.0,70.246,70.272,70.246,70.2633,31583.0
2015-08-17 12:05:00,81.0,81.0,80.92,80.96,52834.0,70.2633,70.2633,70.1939,70.2286,52834.0
2015-08-17 12:10:00,80.95,81.0,80.95,80.98,9184.0,70.22,70.2633,70.22,70.246,9184.0
2015-08-17 12:15:00,80.98,81.01,80.91,80.91,26658.0,70.246,70.272,70.1853,70.1853,26658.0
2015-08-17 12:20:00,80.92,81.0,80.92,80.98,20949.0,70.1939,70.2633,70.1939,70.246,20949.0
2015-08-17 12:25:00,80.98,80.99,80.94,80.95,21558.0,70.246,70.2547,70.2113,70.22,21558.0
2015-08-17 12:30:00,80.94,80.96,80.9,80.9,18810.0,70.2113,70.2286,70.1766,70.1766,18810.0
2015-08-17 12:35:00,80.91,80.94,80.9,80.9,35981.0,70.1853,70.2113,70.1766,70.1766,35981.0
2015-08-17 12:40:00,80.9,80.92,80.9,80.91,42001.0,70.1766,70.1939,70.1766,70.1853,42001.0
2015-08-17 12:45:00,80.91,80.92,80.89,80.89,42915.0,70.1853,70.1939,70.1679,70.1679,42915.0
2015-08-17 12:50:00,80.9,80.94,80.86,80.94,48558.0,70.1766,70.2113,70.1419,70.2113,48558.0
2015-08-17 12:55:00,80.94,80.98,80.89,80.97,87299.0,70.2113,70.246,70.1679,70.2373,87299.0
2015-08-17 13:00:00,80.98,81.01,80.92,80.99,95165.0,70.246,70.272,70.1939,70.2547,95165.0
2015-08-17 13:05:00,80.99,81.01,80.98,81.0,28426.0,70.2547,70.272,70.246,70.2633,28426.0
2015-08-17 13:10:00,80.99,81.01,80.99,81.01,22499.0,70.2547,70.272,70.2547,70.272,22499.0
2015-08-17 13:15:00,81.01,81.03,80.99,81.01,40975.0,70.272,70.2894,70.2547,70.272,40975.0
2015-08-17 13:20:00,81.01,81.08,80.99,81.07,33186.0,70.272,70.3327,70.2547,70.3241,33186.0
2015-08-17 13:25:00,81.08,81.1,81.05,81.08,22011.0,70.3327,70.3501,70.3067,70.3327,22011.0
2015-08-17 13:30:00,81.09,81.1,81.06,81.08,22164.0,70.3414,70.3501,70.3154,70.3327,22164.0
2015-08-17 13:35:00,81.08,81.12,81.07,81.12,34613.0,70.3327,70.3674,70.3241,70.3674,34613.0
2015-08-17 13:40:00,81.12,81.14,81.09,81.12,24915.0,70.3674,70.3848,70.3414,70.3674,24915.0
2015-08-17 13:45:00,81.12,81.16,81.12,81.15,32397.0,70.3674,70.4021,70.3674,70.3935,32397.0
2015-08-17 13:50:00,81.14,81.15,81.13,81.15,18007.0,70.3848,70.3935,70.3761,70.3935,18007.0
2015-08-17 13:55:00,81.15,81.17,81.08,81.1,42621.0,70.3935,70.4108,70.3327,70.3501,42621.0
2015-08-17 14:00:00,81.1,81.15,81.1,81.13,50968.0,70.3501,70.3935,70.3501,70.3761,50968.0
2015-08-17 14:05:00,81.13,81.16,81.1,81.12,31073.0,70.3761,70.4021,70.3501,70.3674,31073.0
2015-08-17 14:10:00,81.12,81.17,81.09,81.09,38419.0,70.3674,70.4108,70.3414,70.3414,38419.0
2015-08-17 14:15:00,81.09,81.1,81.0,81.03,31202.0,70.3414,70.3501,70.2633,70.2894,31202.0
2015-08-17 14:20:00,81.03,81.11,81.02,81.11,40235.0,70.2894,70.3588,70.2807,70.3588,40235.0
2015-08-17 14:25:00,81.1,81.11,81.01,81.02,28932.0,70.3501,70.3588,70.272,70.2807,28932.0
2015-08-17 14:30:00,81.02,81.08,81.01,81.05,31796.0,70.2807,70.3327,70.272,70.3067,31796.0
2015-08-17 14:35:00,81.06,81.06,81.02,81.03,48780.0,70.3154,70.3154,70.2807,70.2894,48780.0
2015-08-17 14:40:00,81.03,81.08,81.02,81.08,15646.0,70.2894,70.3327,70.2807,70.3327,15646.0
2015-08-17 14:45:00,81.08,81.09,81.03,81.03,18845.0,70.3327,70.3414,70.2894,70.2894,18845.0
2015-08-17 14:50:00,81.02,81.02,80.98,80.99,29066.0,70.2807,70.2807,70.246,70.2547,29066.0
2015-08-17 14:55:00,81.0,81.07,80.99,81.05,33574.0,70.2633,70.3241,70.2547,70.3067,33574.0
2015-08-17 15:00:00,81.04,81.06,81.0,81.02,37061.0,70.298,70.3154,70.2633,70.2807,37061.0
2015-08-17 15:05:00,81.03,81.06,80.99,81.02,30575.0,70.2894,70.3154,70.2547,70.2807,30575.0
2015-08-17 15:10:00,81.02,81.03,80.98,80.99,44573.0,70.2807,70.2894,70.246,70.2547,44573.0
2015-08-17 15:15:00,80.98,81.01,80.96,80.97,69092.0,70.246,70.272,70.2286,70.2373,69092.0
2015-08-17 15:20:00,80.96,81.04,80.96,81.0,45434.0,70.2286,70.298,70.2286,70.2633,45434.0
2015-08-17 15:25:00,81.0,81.01,80.99,81.01,54425.0,70.2633,70.272,70.2547,70.272,54425.0
2015-08-17 15:30:00,81.01,81.03,81.0,81.02,58782.0,70.272,70.2894,70.2633,70.2807,58782.0
2015-08-17 15:35:00,81.02,81.02,80.95,80.96,45442.0,70.2807,70.2807,70.22,70.2286,45442.0
2015-08-17 15:40:00,80.95,81.0,80.94,81.0,59778.0,70.22,70.2633,70.2113,70.2633,59778.0
2015-08-17 15:45:00,80.99,81.03,80.97,81.01,115218.0,70.2547,70.2894,70.2373,70.272,115218.0
2015-08-17 15:50:00,81.01,81.03,80.99,81.01,112197.0,70.272,70.2894,70.2547,70.272,112197.0
2015-08-17 15:55:00,81.02,81.04,80.97,81.02,248852.0,70.2807,70.298,70.2373,70.2807,248852.0
2015-08-18 09:30:00,81.05,81.05,80.7,80.96,100684.0,70.3067,70.3067,70.0031,70.2286,100684.0
2015-08-18 09:35:00,80.96,81.01,80.88,80.99,64233.0,70.2286,70.272,70.1592,70.2547,64233.0
2015-08-18 09:40:00,80.99,81.04,80.91,81.02,52801.0,70.2547,70.298,70.1853,70.2807,52801.0
2015-08-18 09:45:00,81.03,81.04,80.93,81.0,53401.0,70.2894,70.298,70.2026,70.2633,53401.0
2015-08-18 09:50:00,81.0,81.01,80.87,80.9,22960.0,70.2633,70.272,70.1506,70.1766,22960.0
2015-08-18 09:55:00,80.9,81.02,80.81,80.94,59642.0,70.1766,70.2807,70.0985,70.2113,59642.0
2015-08-18 10:00:00,80.95,81.13,80.95,81.13,70211.0,70.22,70.3761,70.22,70.3761,70211.0
2015-08-18 10:05:00,81.12,81.16,81.0,81.16,48032.0,70.3674,70.4021,70.2633,70.4021,48032.0
2015-08-18 10:10:00,81.16,81.23,81.16,81.2,66734.0,70.4021,70.4629,70.4021,70.4368,66734.0
2015-08-18 10:15:00,81.2,81.24,81.1,81.24,49456.0,70.4368,70.4715,70.3501,70.4715,49456.0
2015-08-18 10:20:00,81.23,81.31,81.23,81.27,78701.0,70.4629,70.5322,70.4629,70.4976,78701.0
2015-08-18 10:25:00,81.26,81.26,81.18,81.2,47820.0,70.4889,70.4889,70.4195,70.4368,47820.0
2015-08-18 10:30:00,81.19,81.25,81.17,81.21,43961.0,70.4282,70.4802,70.4108,70.4455,43961.0
2015-08-18 10:35:00,81.21,81.22,81.15,81.22,32947.0,70.4455,70.4542,70.3935,70.4542,32947.0
2015-08-18 10:40:00,81.22,81.28,81.19,81.28,104672.0,70.4542,70.5062,70.4282,70.5062,104672.0
2015-08-18 10:45:00,81.28,81.35,81.22,81.3,100549.0,70.5062,70.5669,70.4542,70.5236,100549.0
2015-08-18 10:50:00,81.3,81.34,81.28,81.34,28725.0,70.5236,70.5583,70.5062,70.5583,28725.0
2015-08-18 10:55:00,81.34,81.42,81.32,81.4,85812.0,70.5583,70.6277,70.5409,70.6103,85812.0
2015-08-18 11:00:00,81.39,81.39,81.21,81.25,44572.0,70.6016,70.6016,70.4455,70.4802,44572.0
2015-08-18 11:05:00,81.25,81.25,81.19,81.19,52685.0,70.4802,70.4802,70.4282,70.4282,52685.0
2015-08-18 11:10:00,81.18,81.25,81.16,81.22,30916.0,70.4195,70.4802,70.4021,70.4542,30916.0
2015-08-18 11:15:00,81.22,81.25,81.18,81.19,18972.0,70.4542,70.4802,70.4195,70.4282,18972.0
2015-08-18 11:20:00,81.19,81.24,81.09,81.11,70552.0,70.4282,70.4715,70.3414,70.3588,70552.0
2015-08-18 11:25:00,81.11,81.2,81.1,81.14,24458.0,70.3588,70.4368,70.3501,70.3848,24458.0
2015-08-18 11:30:00,81.14,81.19,81.13,81.17,23020.0,70.3848,70.4282,70.3761,70.4108,23020.0
2015-08-18 11:35:00,81.17,81.2,81.13,81.14,21913.0,70.4108,70.4368,70.3761,70.3848,21913.0
2015-08-18 11:40:00,81.15,81.15,81.1,81.1,32491.0,70.3935,70.3935,70.3501,70.3501,32491.0
2015-08-18 11:45:00,81.09,81.1,81.06,81.06,15101.0,70.3414,70.3501,70.3154,70.3154,15101.0
2015-08-18 11:50:00,81.05,81.07,80.99,81.0,39197.0,70.3067,70.3241,70.2547,70.2633,39197.0
2015-08-18 11:55:00,80.99,81.0,80.95,81.0,26750.0,70.2547,70.2633,70.22,70.2633,26750.0
2015-08-18 12:00:00,81.0,81.08,81.0,81.08,27789.0,70.2633,70.3327,70.2633,70.3327,27789.0
2015-08-18 12:05:00,81.07,81.13,81.07,81.13,30586.0,70.3241,70.3761,70.3241,70.3761,30586.0
2015-08-18 12:10:00,81.13,81.15,81.1,81.13,17628.0,70.3761,70.3935,70.3501,70.3761,17628.0
2015-08-18 12:15:00,81.13,81.15,81.11,81.14,19279.0,70.3761,70.3935,70.3588,70.3848,19279.0
2015-08-18 12:20:00,81.14,81.23,81.13,81.23,27257.0,70.3848,70.4629,70.3761,70.4629,27257.0
2015-08-18 12:25:00,81.23,81.28,81.22,81.22,22085.0,70.4629,70.5062,70.4542,70.4542,22085.0
2015-08-18 12:30:00,81.23,81.24,81.19,81.23,18105.0,70.4629,70.4715,70.4282,70.4629,18105.0
2015-08-18 12:35:00,81.23,81.25,81.21,81.24,22385.0,70.4629,70.4802,70.4455,70.4715,22385.0
2015-08-18 12:40:00,81.25,81.25,81.19,81.19,20954.0,70.4802,70.4802,70.4282,70.4282,20954.0
2015-08-18 12:45:00,81.19,81.2,81.17,81.18,14044.0,70.4282,70.4368,70.4108,70.4195,14044.0
2015-08-18 12:50:00,81.18,81.24,81.17,81.19,17301.0,70.4195,70.4715,70.4108,70.4282,17301.0
2015-08-18 12:55:00,81.19,81.2,81.13,81.14,22570.0,70.4282,70.4368,70.3761,70.3848,22570.0
2015-08-18 13:00:00,81.14,81.15,81.08,81.11,23135.0,70.3848,70.3935,70.3327,70.3588,23135.0
2015-08-18 13:05:00,81.1,81.14,81.06,81.08,34390.0,70.3501,70.3848,70.3154,70.3327,34390.0
2015-08-18 13:10:00,81.07,81.13,81.07,81.1,19940.0,70.3241,70.3761,70.3241,70.3501,19940.0
2015-08-18 13:15:00,81.09,81.1,81.05,81.08,21978.0,70.3414,70.3501,70.3067,70.3327,21978.0
2015-08-18 13:20:00,81.08,81.1,81.06,81.09,24128.0,70.3327,70.3501,70.3154,70.3414,24128.0
2015-08-18 13:25:00,81.09,81.13,81.06,81.06,25890.0,70.3414,70.3761,70.3154,70.3154,25890.0
2015-08-18 13:30:00,81.06,81.08,81.0,81.06,224751.0,70.3154,70.3327,70.2633,70.3154,224751.0
2015-08-18 13:35:00,81.06,81.09,81.05,81.06,227479.0,70.3154,70.3414,70.3067,70.3154,227479.0
2015-08-18 13:40:00,81.05,81.19,81.05,81.19,159968.0,70.3067,70.4282,70.3067,70.4282,159968.0
2015-08-18 13:45:00,81.19,81.19,81.12,81.12,28930.0,70.4282,70.4282,70.3674,70.3674,28930.0
2015-08-18 13:50:00,81.11,81.19,81.09,81.18,36471.0,70.3588,70.4282,70.3414,70.4195,36471.0
2015-08-18 13:55:00,81.18,81.2,81.15,81.17,22882.0,70.4195,70.4368,70.3935,70.4108,22882.0
2015-08-18 14:00:00,81.16,81.16,81.09,81.15,22130.0,70.4021,70.4021,70.3414,70.3935,22130.0
2015-08-18 14:05:00,81.15,81.23,81.14,81.21,28676.0,70.3935,70.4629,70.3848,70.4455,28676.0
2015-08-18 14:10:00,81.21,81.27,81.2,81.27,21714.0,70.4455,70.4976,70.4368,70.4976,21714.0
2015-08-18 14:15:00,81.27,81.28,81.23,81.24,53315.0,70.4976,70.5062,70.4629,70.4715,53315.0
2015-08-18 14:20:00,81.24,81.26,81.22,81.25,17950.0,70.4715,70.4889,70.4542,70.4802,17950.0
2015-08-18 14:25:00,81.25,81.28,81.24,81.27,15655.0,70.4802,70.5062,70.4715,70.4976,15655.0
2015-08-18 14:30:00,81.27,81.28,81.2,81.22,20824.0,70.4976,70.5062,70.4368,70.4542,20824.0
2015-08-18 14:35:00,81.21,81.25,81.2,81.25,12990.0,70.4455,70.4802,70.4368,70.4802,12990.0
2015-08-18 14:40:00,81.25,81.25,81.2,81.2,40044.0,70.4802,70.4802,70.4368,70.4368,40044.0
2015-08-18 14:45:00,81.2,81.2,81.16,81.17,16969.0,70.4368,70.4368,70.4021,70.4108,16969.0
2015-08-18 14:50:00,81.18,81.18,81.11,81.14,23250.0,70.4195,70.4195,70.3588,70.3848,23250.0
2015-08-18 14:55:00,81.12,81.12,81.05,81.06,21388.0,70.3674,70.3674,70.3067,70.3154,21388.0
2015-08-18 15:00:00,81.05,81.15,81.05,81.1,30046.0,70.3067,70.3935,70.3067,70.3501,30046.0
2015-08-18 15:05:00,81.1,81.15,81.1,81.14,25509.0,70.3501,70.3935,70.3501,70.3848,25509.0
2015-08-18 15:10:00,81.13,81.16,81.11,81.16,32848.0,70.3761,70.4021,70.3588,70.4021,32848.0
2015-08-18 15:15:00,81.16,81.19,81.13,81.14,30011.0,70.4021,70.4282,70.3761,70.3848,30011.0
2015-08-18 15:20:00,81.14,81.23,81.14,81.21,57457.0,70.3848,70.4629,70.3848,70.4455,57457.0
2015-08-18 15:25:00,81.21,81.25,81.2,81.25,41362.0,70.4455,70.4802,70.4368,70.4802,41362.0
2015-08-18 15:30:00,81.25,81.26,81.15,81.15,81989.0,70.4802,70.4889,70.3935,70.3935,81989.0
2015-08-18 15:35:00,81.15,81.18,81.13,81.14,35707.0,70.3935,70.4195,70.3761,70.3848,35707.0
2015-08-18 15:40:00,81.15,81.16,81.1,81.13,60964.0,70.3935,70.4021,70.3501,70.3761,60964.0
2015-08-18 15:45:00,81.13,81.22,81.13,81.21,79462.0,70.3761,70.4542,70.3761,70.4455,79462.0
2015-08-18 15:50:00,81.21,81.26,81.2,81.23,108354.0,70.4455,70.4889,70.4368,70.4629,108354.0
2015-08-18 15:55:00,81.25,81.27,81.18,81.25,248896.0,70.4802,70.4976,70.4195,70.4802,248896.0
2015-08-19 09:30:00,80.92,80.93,80.5,80.88,150960.0,70.1939,70.2026,69.8296,70.1592,150960.0
2015-08-19 09:35:00,80.84,80.84,80.64,80.69,59555.0,70.1245,70.1245,69.9511,69.9944,59555.0
2015-08-19 09:40:00,80.69,80.76,80.63,80.67,58090.0,69.9944,70.0552,69.9424,69.9771,58090.0
2015-08-19 09:45:00,80.67,80.72,80.55,80.61,223443.0,69.9771,70.0205,69.873,69.925,223443.0
2015-08-19 09:50:00,80.6,80.66,80.5,80.59,67825.0,69.9164,69.9684,69.8296,69.9077,67825.0
2015-08-19 09:55:00,80.59,80.76,80.58,80.72,65212.0,69.9077,70.0552,69.899,70.0205,65212.0
2015-08-19 10:00:00,80.71,80.84,80.69,80.78,39030.0,70.0118,70.1245,69.9944,70.0725,39030.0
2015-08-19 10:05:00,80.78,80.89,80.77,80.85,67148.0,70.0725,70.1679,70.0638,70.1332,67148.0
2015-08-19 10:10:00,80.86,80.94,80.84,80.91,27217.0,70.1419,70.2113,70.1245,70.1853,27217.0
2015-08-19 10:15:00,80.9,80.91,80.74,80.75,31249.0,70.1766,70.1853,70.0378,70.0465,31249.0
2015-08-19 10:20:00,80.75,80.75,80.67,80.72,20928.0,70.0465,70.0465,69.9771,70.0205,20928.0
2015-08-19 10:25:00,80.72,80.72,80.58,80.62,31934.0,70.0205,70.0205,69.899,69.9337,31934.0
2015-08-19 10:30:00,80.61,80.71,80.53,80.7,46313.0,69.925,70.0118,69.8556,70.0031,46313.0
2015-08-19 10:35:00,80.69,80.74,80.58,80.73,35071.0,69.9944,70.0378,69.899,70.0291,35071.0
2015-08-19 10:40:00,80.74,80.74,80.56,80.61,40473.0,70.0378,70.0378,69.8817,69.925,40473.0
2015-08-19 10:45:00,80.61,80.62,80.53,80.58,65522.0,69.925,69.9337,69.8556,69.899,65522.0
2015-08-19 10:50:00,80.57,80.58,80.48,80.55,59769.0,69.8903,69.899,69.8123,69.873,59769.0
2015-08-19 10:55:00,80.54,80.55,80.41,80.53,37301.0,69.8643,69.873,69.7515,69.8556,37301.0
2015-08-19 11:00:00,80.53,80.69,80.5,80.69,42906.0,69.8556,69.9944,69.8296,69.9944,42906.0
2015-08-19 11:05:00,80.68,80.76,80.64,80.75,49625.0,69.9858,70.0552,69.9511,70.0465,49625.0
2015-08-19 11:10:00,80.75,80.82,80.74,80.78,65213.0,70.0465,70.1072,70.0378,70.0725,65213.0
2015-08-19 11:15:00,80.78,80.78,80.61,80.62,50327.0,70.0725,70.0725,69.925,69.9337,50327.0
2015-08-19 11:20:00,80.64,80.73,80.62,80.72,29987.0,69.9511,70.0291,69.9337,70.0205,29987.0
2015-08-19 11:25:00,80.72,80.72,80.57,80.59,35844.0,70.0205,70.0205,69.8903,69.9077,35844.0
2015-08-19 11:30:00,80.6,80.66,80.56,80.63,31642.0,69.9164,69.9684,69.8817,69.9424,31642.0
2015-08-19 11:35:00,80.63,80.76,80.62,80.75,46327.0,69.9424,70.0552,69.9337,70.0465,46327.0
2015-08-19 11:40:00,80.75,80.76,80.69,80.74,56219.0,70.0465,70.0552,69.9944,70.0378,56219.0
2015-08-19 11:45:00,80.74,80.74,80.63,80.64,54089.0,70.0378,70.0378,69.9424,69.9511,54089.0
2015-08-19 11:50:00,80.64,80.76,80.64,80.76,42301.0,69.9511,70.0552,69.9511,70.0552,42301.0
2015-08-19 11:55:00,80.76,80.8,80.73,80.73,32938.0,70.0552,70.0899,70.0291,70.0291,32938.0
2015-08-19 12:00:00,80.73,80.75,80.66,80.68,31843.0,70.0291,70.0465,69.9684,69.9858,31843.0
2015-08-19 12:05:00,80.66,80.78,80.66,80.77,22580.0,69.9684,70.0725,69.9684,70.0638,22580.0
2015-08-19 12:10:00,80.76,80.82,80.7,80.7,28678.0,70.0552,70.1072,70.0031,70.0031,28678.0
2015-08-19 12:15:00,80.7,80.7,80.63,80.67,21049.0,70.0031,70.0031,69.9424,69.9771,21049.0
2015-08-19 12:20:00,80.67,80.74,80.64,80.73,22261.0,69.9771,70.0378,69.9511,70.0291,22261.0
2015-08-19 12:25:00,80.73,80.81,80.73,80.79,26018.0,70.0291,70.0985,70.0291,70.0812,26018.0
2015-08-19 12:30:00,80.78,80.87,80.76,80.87,47062.0,70.0725,70.1506,70.0552,70.1506,47062.0
2015-08-19 12:35:00,80.86,80.88,80.83,80.88,28432.0,70.1419,70.1592,70.1159,70.1592,28432.0
2015-08-19 12:40:00,80.89,80.93,80.81,80.85,49843.0,70.1679,70.2026,70.0985,70.1332,49843.0
2015-08-19 12:45:00,80.85,80.89,80.83,80.88,21019.0,70.1332,70.1679,70.1159,70.1592,21019.0
2015-08-19 12:50:00,80.89,80.92,80.82,80.9,53740.0,70.1679,70.1939,70.1072,70.1766,53740.0
2015-08-19 12:55:00,80.9,80.93,80.88,80.91,30338.0,70.1766,70.2026,70.1592,70.1853,30338.0
2015-08-19 13:00:00,80.93,80.94,80.86,80.92,33977.0,70.2026,70.2113,70.1419,70.1939,33977.0
2015-08-19 13:05:00,80.94,80.94,80.88,80.9,33032.0,70.2113,70.2113,70.1592,70.1766,33032.0
2015-08-19 13:10:00,80.9,80.98,80.9,80.94,51561.0,70.1766,70.246,70.1766,70.2113,51561.0
2015-08-19 13:15:00,80.95,81.0,80.95,81.0,46529.0,70.22,70.2633,70.22,70.2633,46529.0
2015-08-19 13:20:00,81.0,81.06,80.98,81.03,66182.0,70.2633,70.3154,70.246,70.2894,66182.0
2015-08-19 13:25:00,81.03,81.03,80.9,80.92,28735.0,70.2894,70.2894,70.1766,70.1939,28735.0
2015-08-19 13:30:00,80.9,80.98,80.89,80.94,19255.0,70.1766,70.246,70.1679,70.2113,19255.0
2015-08-19 13:35:00,80.94,81.0,80.89,80.96,28422.0,70.2113,70.2633,70.1679,70.2286,28422.0
2015-08-19 13:40:00,80.97,81.04,80.91,81.04,32976.0,70.2373,70.298,70.1853,70.298,32976.0
2015-08-19 13:45:00,81.04,81.13,80.98,81.03,50673.0,70.298,70.3761,70.246,70.2894,50673.0
2015-08-19 13:50:00,81.03,81.16,80.98,81.15,73919.0,70.2894,70.4021,70.246,70.3935,73919.0
2015-08-19 13:55:00,81.14,81.16,80.92,80.95,48436.0,70.3848,70.4021,70.1939,70.22,48436.0
2015-08-19 14:00:00,80.95,81.15,80.9,81.11,47119.0,70.22,70.3935,70.1766,70.3588,47119.0
2015-08-19 14:05:00,81.1,81.29,81.09,81.27,82068.0,70.3501,70.5149,70.3414,70.4976,82068.0
2015-08-19 14:10:00,81.27,81.66,81.26,81.56,137542.0,70.4976,70.8359,70.4889,70.7491,137542.0
2015-08-19 14:15:00,81.56,81.56,81.47,81.5,70585.0,70.7491,70.7491,70.671,70.6971,70585.0
2015-08-19 14:20:00,81.5,81.51,81.38,81.39,93363.0,70.6971,70.7057,70.593,70.6016,93363.0
2015-08-19 14:25:00,81.38,81.4,81.22,81.27,69093.0,70.593,70.6103,70.4542,70.4976,69093.0
2015-08-19 14:30:00,81.28,81.31,81.21,81.22,62017.0,70.5062,70.5322,70.4455,70.4542,62017.0
2015-08-19 14:35:00,81.22,81.31,81.19,81.3,127901.0,70.4542,70.5322,70.4282,70.5236,127901.0
2015-08-19 14:40:00,81.3,81.3,81.14,81.18,49652.0,70.5236,70.5236,70.3848,70.4195,49652.0
2015-08-19 14:45:00,81.19,81.21,81.08,81.2,31733.0,70.4282,70.4455,70.3327,70.4368,31733.0
2015-08-19 14:50:00,81.2,81.2,81.07,81.08,33912.0,70.4368,70.4368,70.3241,70.3327,33912.0
2015-08-19 14:55:00,81.08,81.08,80.91,80.91,53733.0,70.3327,70.3327,70.1853,70.1853,53733.0
2015-08-19 15:00:00,80.92,80.92,80.82,80.84,46543.0,70.1939,70.1939,70.1072,70.1245,46543.0
2015-08-19 15:05:00,80.83,80.97,80.83,80.92,50938.0,70.1159,70.2373,70.1159,70.1939,50938.0
2015-08-19 15:10:00,80.92,81.07,80.91,81.01,64903.0,70.1939,70.3241,70.1853,70.272,64903.0
2015-08-19 15:15:00,81.0,81.05,80.94,81.01,48635.0,70.2633,70.3067,70.2113,70.272,48635.0
2015-08-19 15:20:00,81.01,81.09,80.95,81.04,49072.0,70.272,70.3414,70.22,70.298,49072.0
2015-08-19 15:25:00,81.04,81.06,80.97,81.02,36391.0,70.298,70.3154,70.2373,70.2807,36391.0
2015-08-19 15:30:00,81.02,81.08,80.99,81.03,67703.0,70.2807,70.3327,70.2547,70.2894,67703.0
2015-08-19 15:35:00,81.03,81.07,80.99,81.04,79579.0,70.2894,70.3241,70.2547,70.298,79579.0
2015-08-19 15:40:00,81.03,81.12,81.02,81.11,88588.0,70.2894,70.3674,70.2807,70.3588,88588.0
2015-08-19 15:45:00,81.1,81.16,81.06,81.15,107638.0,70.3501,70.4021,70.3154,70.3935,107638.0
2015-08-19 15:50:00,81.15,81.22,81.14,81.17,130393.0,70.3935,70.4542,70.3848,70.4108,130393.0
2015-08-19 15:55:00,81.16,81.17,80.97,80.99,247514.0,70.4021,70.4108,70.2373,70.2547,247514.0
2015-08-20 09:30:00,80.11,80.11,79.69,79.82,170853.0,69.4913,69.4913,69.127,69.2398,170853.0
2015-08-20 09:35:00,79.8,80.05,79.75,80.05,43330.0,69.2224,69.4393,69.179,69.4393,43330.0
2015-08-20 09:40:00,80.07,80.46,80.05,80.43,82141.0,69.4566,69.7949,69.4393,69.7689,82141.0
2015-08-20 09:45:00,80.44,80.44,80.1,80.16,126337.0,69.7776,69.7776,69.4826,69.5347,126337.0
2015-08-20 09:50:00,80.15,80.2,80.03,80.2,59450.0,69.526,69.5694,69.4219,69.5694,59450.0
2015-08-20 09:55:00,80.21,80.43,80.2,80.28,87847.0,69.5781,69.7689,69.5694,69.6388,87847.0
2015-08-20 10:00:00,80.29,80.4,80.09,80.09,95564.0,69.6475,69.7429,69.474,69.474,95564.0
2015-08-20 10:05:00,80.09,80.12,79.96,80.02,163580.0,69.474,69.5,69.3612,69.4132,163580.0
2015-08-20 10:10:00,80.03,80.13,79.95,80.13,65273.0,69.4219,69.5087,69.3525,69.5087,65273.0
2015-08-20 10:15:00,80.13,80.18,80.08,80.08,26905.0,69.5087,69.552,69.4653,69.4653,26905.0
2015-08-20 10:20:00,80.08,80.1,79.87,79.91,40131.0,69.4653,69.4826,69.2831,69.3178,40131.0
2015-08-20 10:25:00,79.9,80.0,79.83,79.9,41895.0,69.3091,69.3959,69.2484,69.3091,41895.0
2015-08-20 10:30:00,79.91,79.92,79.73,79.82,61259.0,69.3178,69.3265,69.1617,69.2398,61259.0
2015-08-20 10:35:00,79.82,79.82,79.71,79.77,177989.0,69.2398,69.2398,69.1443,69.1964,177989.0
2015-08-20 10:40:00,79.76,79.84,79.72,79.76,67587.0,69.1877,69.2571,69.153,69.1877,67587.0
2015-08-20 10:45:00,79.76,79.76,79.67,79.73,58011.0,69.1877,69.1877,69.1096,69.1617,58011.0
2015-08-20 10:50:00,79.72,79.88,79.69,79.88,49166.0,69.153,69.2918,69.127,69.2918,49166.0
2015-08-20 10:55:00,79.87,79.91,79.76,79.79,52122.0,69.2831,69.3178,69.1877,69.2137,52122.0
2015-08-20 11:00:00,79.79,79.87,79.74,79.85,52310.0,69.2137,69.2831,69.1704,69.2658,52310.0
2015-08-20 11:05:00,79.87,79.87,79.74,79.76,65787.0,69.2831,69.2831,69.1704,69.1877,65787.0
2015-08-20 11:10:00,79.76,79.81,79.7,79.71,41157.0,69.1877,69.2311,69.1357,69.1443,41157.0
2015-08-20 11:15:00,79.7,79.73,79.56,79.59,88822.0,69.1357,69.1617,69.0142,69.0402,88822.0
2015-08-20 11:20:00,79.59,79.69,79.59,79.69,41213.0,69.0402,69.127,69.0402,69.127,41213.0
2015-08-20 11:25:00,79.69,79.8,79.68,79.74,141619.0,69.127,69.2224,69.1183,69.1704,141619.0
2015-08-20 11:30:00,79.75,79.89,79.75,79.8,101001.0,69.179,69.3005,69.179,69.2224,101001.0
2015-08-20 11:35:00,79.81,79.86,79.78,79.84,41324.0,69.2311,69.2744,69.2051,69.2571,41324.0
2015-08-20 11:40:00,79.85,79.94,79.83,79.83,45986.0,69.2658,69.3438,69.2484,69.2484,45986.0
2015-08-20 11:45:00,79.83,79.99,79.83,79.99,66463.0,69.2484,69.3872,69.2484,69.3872,66463.0
2015-08-20 11:50:00,79.99,79.99,79.88,79.91,28302.0,69.3872,69.3872,69.2918,69.3178,28302.0
2015-08-20 11:55:00,79.91,80.01,79.89,80.0,55963.0,69.3178,69.4046,69.3005,69.3959,55963.0
2015-08-20 12:00:00,80.0,80.02,79.88,79.94,37049.0,69.3959,69.4132,69.2918,69.3438,37049.0
2015-08-20 12:05:00,79.94,80.0,79.9,80.0,29441.0,69.3438,69.3959,69.3091,69.3959,29441.0
2015-08-20 12:10:00,80.0,80.0,79.88,79.88,29740.0,69.3959,69.3959,69.2918,69.2918,29740.0
2015-08-20 12:15:00,79.87,79.87,79.72,79.79,26413.0,69.2831,69.2831,69.153,69.2137,26413.0
2015-08-20 12:20:00,79.79,79.8,79.66,79.69,33717.0,69.2137,69.2224,69.101,69.127,33717.0
2015-08-20 12:25:00,79.68,79.73,79.65,79.65,34922.0,69.1183,69.1617,69.0923,69.0923,34922.0
2015-08-20 12:30:00,79.66,79.74,79.65,79.7,23069.0,69.101,69.1704,69.0923,69.1357,23069.0
2015-08-20 12:35:00,79.7,79.8,79.68,79.77,58203.0,69.1357,69.2224,69.1183,69.1964,58203.0
2015-08-20 12:40:00,79.76,79.79,79.74,79.74,30678.0,69.1877,69.2137,69.1704,69.1704,30678.0
2015-08-20 12:45:00,79.73,79.73,79.53,79.56,55260.0,69.1617,69.1617,68.9882,69.0142,55260.0
2015-08-20 12:50:00,79.55,79.59,79.47,79.48,54474.0,69.0055,69.0402,68.9361,68.9448,54474.0
2015-08-20 12:55:00,79.47,79.57,79.4,79.53,51821.0,68.9361,69.0229,68.8754,68.9882,51821.0
2015-08-20 13:00:00,79.53,79.58,79.44,79.45,64600.0,68.9882,69.0316,68.9101,68.9188,64600.0
2015-08-20 13:05:00,79.46,79.55,79.46,79.52,39321.0,68.9275,69.0055,68.9275,68.9795,39321.0
2015-08-20 13:10:00,79.53,79.54,79.46,79.48,39406.0,68.9882,68.9969,68.9275,68.9448,39406.0
2015-08-20 13:15:00,79.48,79.55,79.46,79.55,51257.0,68.9448,69.0055,68.9275,69.0055,51257.0
2015-08-20 13:20:00,79.54,79.61,79.54,79.55,67854.0,68.9969,69.0576,68.9969,69.0055,67854.0
2015-08-20 13:25:00,79.55,79.57,79.47,79.52,81734.0,69.0055,69.0229,68.9361,68.9795,81734.0
2015-08-20 13:30:00,79.52,79.56,79.49,79.49,54154.0,68.9795,69.0142,68.9535,68.9535,54154.0
2015-08-20 13:35:00,79.5,79.52,79.45,79.46,36703.0,68.9622,68.9795,68.9188,68.9275,36703.0
2015-08-20 13:40:00,79.46,79.47,79.32,79.42,98901.0,68.9275,68.9361,68.806,68.8928,98901.0
2015-08-20 13:45:00,79.42,79.46,79.38,79.45,60868.0,68.8928,68.9275,68.8581,68.9188,60868.0
2015-08-20 13:50:00,79.45,79.5,79.43,79.47,61816.0,68.9188,68.9622,68.9014,68.9361,61816.0
2015-08-20 13:55:00,79.47,79.48,79.42,79.44,42570.0,68.9361,68.9448,68.8928,68.9101,42570.0
2015-08-20 14:00:00,79.44,79.46,79.37,79.37,35523.0,68.9101,68.9275,68.8494,68.8494,35523.0
2015-08-20 14:05:00,79.37,79.38,79.3,79.3,39270.0,68.8494,68.8581,68.7887,68.7887,39270.0
2015-08-20 14:10:00,79.31,79.34,79.3,79.31,44067.0,68.7974,68.8234,68.7887,68.7974,44067.0
2015-08-20 14:15:00,79.31,79.32,79.18,79.29,100558.0,68.7974,68.806,68.6846,68.78,100558.0
2015-08-20 14:20:00,79.28,79.3,79.25,79.25,108363.0,68.7713,68.7887,68.7453,68.7453,108363.0
2015-08-20 14:25:00,79.25,79.26,79.13,79.14,48980.0,68.7453,68.754,68.6412,68.6499,48980.0
2015-08-20 14:30:00,79.13,79.17,79.06,79.11,81088.0,68.6412,68.6759,68.5805,68.6239,81088.0
2015-08-20 14:35:00,79.11,79.21,79.11,79.16,53019.0,68.6239,68.7106,68.6239,68.6672,53019.0
2015-08-20 14:40:00,79.16,79.17,78.96,78.99,110923.0,68.6672,68.6759,68.4937,68.5198,110923.0
2015-08-20 14:45:00,78.99,79.0,78.84,78.85,108624.0,68.5198,68.5284,68.3897,68.3983,108624.0
2015-08-20 14:50:00,78.86,79.0,78.84,78.96,93199.0,68.407,68.5284,68.3897,68.4937,93199.0
2015-08-20 14:55:00,78.97,79.0,78.9,78.9,74243.0,68.5024,68.5284,68.4417,68.4417,74243.0
2015-08-20 15:00:00,78.91,78.92,78.77,78.85,123507.0,68.4504,68.459,68.3289,68.3983,123507.0
2015-08-20 15:05:00,78.86,78.87,78.74,78.78,92218.0,68.407,68.4157,68.3029,68.3376,92218.0
2015-08-20 15:10:00,78.78,78.86,78.75,78.84,77989.0,68.3376,68.407,68.3116,68.3897,77989.0
2015-08-20 15:15:00,78.83,78.9,78.78,78.84,115498.0,68.381,68.4417,68.3376,68.3897,115498.0
2015-08-20 15:20:00,78.83,78.91,78.81,78.91,79724.0,68.381,68.4504,68.3636,68.4504,79724.0
2015-08-20 15:25:00,78.91,78.93,78.83,78.88,121736.0,68.4504,68.4677,68.381,68.4243,121736.0
2015-08-20 15:30:00,78.88,79.05,78.88,79.01,163694.0,68.4243,68.5718,68.4243,68.5371,163694.0
2015-08-20 15:35:00,79.01,79.08,78.98,79.02,132386.0,68.5371,68.5978,68.5111,68.5458,132386.0
2015-08-20 15:40:00,79.02,79.11,78.92,79.07,131695.0,68.5458,68.6239,68.459,68.5892,131695.0
2015-08-20 15:45:00,79.06,79.06,78.91,78.93,165259.0,68.5805,68.5805,68.4504,68.4677,165259.0
2015-08-20 15:50:00,78.93,78.94,78.82,78.91,194502.0,68.4677,68.4764,68.3723,68.4504,194502.0
2015-08-20 15:55:00,78.91,78.98,78.73,78.75,555062.0,68.4504,68.5111,68.2942,68.3116,555062.0
2015-08-21 09:30:00,78.12,78.24,78.01,78.15,398949.0,67.7651,67.8692,67.6697,67.7911,398949.0
2015-08-21 09:35:00,78.16,78.44,78.13,78.41,85328.0,67.7998,68.0427,67.7738,68.0166,85328.0
2015-08-21 09:40:00,78.4,78.43,78.1,78.13,51735.0,68.008,68.034,67.7477,67.7738,51735.0
2015-08-21 09:45:00,78.13,78.4,77.93,78.34,122046.0,67.7738,68.008,67.6003,67.9559,122046.0
2015-08-21 09:50:00,78.33,78.54,78.22,78.49,70952.0,67.9473,68.1294,67.8518,68.086,70952.0
2015-08-21 09:55:00,78.49,78.57,78.16,78.48,121698.0,68.086,68.1554,67.7998,68.0774,121698.0
2015-08-21 10:00:00,78.48,78.62,78.43,78.52,59570.0,68.0774,68.1988,68.034,68.1121,59570.0
2015-08-21 10:05:00,78.51,78.54,78.24,78.34,68768.0,68.1034,68.1294,67.8692,67.9559,68768.0
2015-08-21 10:10:00,78.33,78.34,78.18,78.22,80351.0,67.9473,67.9559,67.8171,67.8518,80351.0
2015-08-21 10:15:00,78.23,78.3,78.15,78.15,33966.0,67.8605,67.9212,67.7911,67.7911,33966.0
2015-08-21 10:20:00,78.13,78.27,78.1,78.15,28472.0,67.7738,67.8952,67.7477,67.7911,28472.0
2015-08-21 10:25:00,78.15,78.18,78.01,78.04,39077.0,67.7911,67.8171,67.6697,67.6957,39077.0
2015-08-21 10:30:00,78.02,78.13,77.98,77.98,43227.0,67.6783,67.7738,67.6436,67.6436,43227.0
2015-08-21 10:35:00,77.98,78.02,77.85,77.9,69185.0,67.6436,67.6783,67.5309,67.5742,69185.0
2015-08-21 10:40:00,77.9,78.07,77.88,78.02,51727.0,67.5742,67.7217,67.5569,67.6783,51727.0
2015-08-21 10:45:00,78.06,78.07,77.88,77.88,29891.0,67.713,67.7217,67.5569,67.5569,29891.0
2015-08-21 10:50:00,77.88,77.95,77.87,77.92,44173.0,67.5569,67.6176,67.5482,67.5916,44173.0
2015-08-21 10:55:00,77.92,77.96,77.78,77.87,32183.0,67.5916,67.6263,67.4702,67.5482,32183.0
2015-08-21 11:00:00,77.88,77.89,77.76,77.77,37510.0,67.5569,67.5656,67.4528,67.4615,37510.0
2015-08-21 11:05:00,77.76,77.77,77.66,77.68,39856.0,67.4528,67.4615,67.3661,67.3834,39856.0
2015-08-21 11:10:00,77.66,77.66,77.43,77.59,73973.0,67.3661,67.3661,67.1665,67.3053,73973.0
2015-08-21 11:15:00,77.59,77.59,77.46,77.48,77856.0,67.3053,67.3053,67.1926,67.2099,77856.0
2015-08-21 11:20:00,77.46,77.49,77.34,77.35,44714.0,67.1926,67.2186,67.0885,67.0972,44714.0
2015-08-21 11:25:00,77.34,77.48,77.31,77.44,59563.0,67.0885,67.2099,67.0625,67.1752,59563.0
2015-08-21 11:30:00,77.44,77.55,77.38,77.4,65963.0,67.1752,67.2706,67.1232,67.1405,65963.0
2015-08-21 11:35:00,77.4,77.4,77.24,77.24,50269.0,67.1405,67.1405,67.0017,67.0017,50269.0
2015-08-21 11:40:00,77.25,77.33,77.22,77.29,50816.0,67.0104,67.0798,66.9844,67.0451,50816.0
2015-08-21 11:45:00,77.27,77.42,77.25,77.41,51667.0,67.0278,67.1579,67.0104,67.1492,51667.0
2015-08-21 11:50:00,77.41,77.43,77.33,77.38,40899.0,67.1492,67.1665,67.0798,67.1232,40899.0
2015-08-21 11:55:00,77.39,77.63,77.37,77.58,48761.0,67.1319,67.34,67.1145,67.2967,48761.0
2015-08-21 12:00:00,77.57,77.8,77.51,77.79,62626.0,67.288,67.4875,67.2359,67.4788,62626.0
2015-08-21 12:05:00,77.79,77.98,77.77,77.88,85748.0,67.4788,67.6436,67.4615,67.5569,85748.0
2015-08-21 12:10:00,77.89,77.93,77.64,77.64,48069.0,67.5656,67.6003,67.3487,67.3487,48069.0
2015-08-21 12:15:00,77.65,77.65,77.56,77.62,28855.0,67.3574,67.3574,67.2793,67.3314,28855.0
2015-08-21 12:20:00,77.62,77.63,77.48,77.5,40179.0,67.3314,67.34,67.2099,67.2273,40179.0
2015-08-21 12:25:00,77.5,77.61,77.49,77.53,37710.0,67.2273,67.3227,67.2186,67.2533,37710.0
2015-08-21 12:30:00,77.53,77.69,77.53,77.67,47171.0,67.2533,67.3921,67.2533,67.3747,47171.0
2015-08-21 12:35:00,77.67,77.76,77.62,77.69,51541.0,67.3747,67.4528,67.3314,67.3921,51541.0
2015-08-21 12:40:00,77.68,77.69,77.46,77.5,55451.0,67.3834,67.3921,67.1926,67.2273,55451.0
2015-08-21 12:45:00,77.49,77.52,77.42,77.51,46234.0,67.2186,67.2446,67.1579,67.2359,46234.0
2015-08-21 12:50:00,77.5,77.51,77.38,77.48,56189.0,67.2273,67.2359,67.1232,67.2099,56189.0
2015-08-21 12:55:00,77.48,77.49,77.3,77.3,37404.0,67.2099,67.2186,67.0538,67.0538,37404.0
2015-08-21 13:00:00,77.3,77.42,77.28,77.34,61891.0,67.0538,67.1579,67.0364,67.0885,61891.0
2015-08-21 13:05:00,77.35,77.41,77.32,77.4,31333.0,67.0972,67.1492,67.0711,67.1405,31333.0
2015-08-21 13:10:00,77.41,77.53,77.37,77.51,54730.0,67.1492,67.2533,67.1145,67.2359,54730.0
2015-08-21 13:15:00,77.5,77.55,77.44,77.49,36497.0,67.2273,67.2706,67.1752,67.2186,36497.0
2015-08-21 13:20:00,77.49,77.63,77.49,77.59,37366.0,67.2186,67.34,67.2186,67.3053,37366.0
2015-08-21 13:25:00,77.59,77.77,77.52,77.67,49736.0,67.3053,67.4615,67.2446,67.3747,49736.0
2015-08-21 13:30:00,77.67,77.67,77.52,77.64,51355.0,67.3747,67.3747,67.2446,67.3487,51355.0
2015-08-21 13:35:00,77.64,77.79,77.58,77.77,49115.0,67.3487,67.4788,67.2967,67.4615,49115.0
2015-08-21 13:40:00,77.76,77.85,77.71,77.78,36455.0,67.4528,67.5309,67.4094,67.4702,36455.0
2015-08-21 13:45:00,77.77,77.77,77.64,77.7,39377.0,67.4615,67.4615,67.3487,67.4008,39377.0
2015-08-21 13:50:00,77.7,77.8,77.61,77.7,35840.0,67.4008,67.4875,67.3227,67.4008,35840.0
2015-08-21 13:55:00,77.7,77.82,77.7,77.8,34603.0,67.4008,67.5049,67.4008,67.4875,34603.0
2015-08-21 14:00:00,77.79,77.89,77.77,77.81,39842.0,67.4788,67.5656,67.4615,67.4962,39842.0
2015-08-21 14:05:00,77.82,77.82,77.69,77.8,51966.0,67.5049,67.5049,67.3921,67.4875,51966.0
2015-08-21 14:10:00,77.78,77.78,77.65,77.69,30387.0,67.4702,67.4702,67.3574,67.3921,30387.0
2015-08-21 14:15:00,77.7,77.75,77.58,77.63,67632.0,67.4008,67.4441,67.2967,67.34,67632.0
2015-08-21 14:20:00,77.63,77.69,77.55,77.59,46487.0,67.34,67.3921,67.2706,67.3053,46487.0
2015-08-21 14:25:00,77.59,77.61,77.53,77.55,22433.0,67.3053,67.3227,67.2533,67.2706,22433.0
2015-08-21 14:30:00,77.55,77.66,77.55,77.64,50739.0,67.2706,67.3661,67.2706,67.3487,50739.0
2015-08-21 14:35:00,77.62,77.63,77.52,77.57,88916.0,67.3314,67.34,67.2446,67.288,88916.0
2015-08-21 14:40:00,77.58,77.62,77.56,77.58,93537.0,67.2967,67.3314,67.2793,67.2967,93537.0
2015-08-21 14:45:00,77.59,77.61,77.5,77.51,144089.0,67.3053,67.3227,67.2273,67.2359,144089.0
2015-08-21 14:50:00,77.51,77.52,77.41,77.52,128749.0,67.2359,67.2446,67.1492,67.2446,128749.0
2015-08-21 14:55:00,77.51,77.56,77.51,77.51,41908.0,67.2359,67.2793,67.2359,67.2359,41908.0
2015-08-21 15:00:00,77.51,77.64,77.51,77.64,94348.0,67.2359,67.3487,67.2359,67.3487,94348.0
2015-08-21 15:05:00,77.64,77.7,77.46,77.47,110668.0,67.3487,67.4008,67.1926,67.2012,110668.0
2015-08-21 15:10:00,77.47,77.48,77.26,77.36,111904.0,67.2012,67.2099,67.0191,67.1058,111904.0
2015-08-21 15:15:00,77.37,77.53,77.24,77.52,158870.0,67.1145,67.2533,67.0017,67.2446,158870.0
2015-08-21 15:20:00,77.52,77.54,77.43,77.49,87564.0,67.2446,67.262,67.1665,67.2186,87564.0
2015-08-21 15:25:00,77.49,77.49,77.25,77.38,96541.0,67.2186,67.2186,67.0104,67.1232,96541.0
2015-08-21 15:30:00,77.37,77.4,77.19,77.25,129614.0,67.1145,67.1405,66.9584,67.0104,129614.0
2015-08-21 15:35:00,77.25,77.36,77.17,77.36,151874.0,67.0104,67.1058,66.941,67.1058,151874.0
2015-08-21 15:40:00,77.36,77.51,77.33,77.48,194992.0,67.1058,67.2359,67.0798,67.2099,194992.0
2015-08-21 15:45:00,77.47,77.61,77.46,77.58,254966.0,67.2012,67.3227,67.1926,67.2967,254966.0
2015-08-21 15:50:00,77.58,77.65,77.35,77.35,232665.0,67.2967,67.3574,67.0972,67.0972,232665.0
2015-08-21 15:55:00,77.35,77.38,77.09,77.1,697908.0,67.0972,67.1232,66.8716,66.8803,697908.0
2015-08-24 09:30:00,73.36,73.36,71.71,71.8,392930.0,63.636,63.636,62.2047,62.2828,392930.0
2015-08-24 09:35:00,71.8,74.07,71.76,73.96,361834.0,62.2828,64.2519,62.2481,64.1565,361834.0
2015-08-24 09:40:00,73.99,75.89,73.9,75.17,237703.0,64.1825,65.8307,64.1045,65.2061,237703.0
2015-08-24 09:45:00,75.14,75.24,73.77,73.82,186387.0,65.1801,65.2668,63.9917,64.0351,186387.0
2015-08-24 09:50:00,73.82,73.95,73.26,73.9,183873.0,64.0351,64.1478,63.5493,64.1045,183873.0
2015-08-24 09:55:00,73.91,74.41,73.75,74.23,177660.0,64.1131,64.5469,63.9743,64.3907,177660.0
2015-08-24 10:00:00,74.26,74.98,73.84,74.98,170491.0,64.4167,65.0413,64.0524,65.0413,170491.0
2015-08-24 10:05:00,75.0,75.19,74.55,74.84,210778.0,65.0586,65.2235,64.6683,64.9199,210778.0
2015-08-24 10:10:00,74.84,75.16,74.84,75.04,138881.0,64.9199,65.1974,64.9199,65.0933,138881.0
2015-08-24 10:15:00,75.0,75.59,74.97,75.47,225275.0,65.0586,65.5704,65.0326,65.4663,225275.0
2015-08-24 10:20:00,75.46,75.96,75.43,75.95,123894.0,65.4577,65.8914,65.4317,65.8827,123894.0
2015-08-24 10:25:00,75.95,76.05,75.35,75.39,179100.0,65.8827,65.9695,65.3623,65.397,179100.0
2015-08-24 10:30:00,75.39,75.39,74.93,74.98,147657.0,65.397,65.397,64.9979,65.0413,147657.0
2015-08-24 10:35:00,74.99,75.88,74.98,75.6,146730.0,65.05,65.822,65.0413,65.5791,146730.0
2015-08-24 10:40:00,75.56,75.72,75.0,75.37,70449.0,65.5444,65.6832,65.0586,65.3796,70449.0
2015-08-24 10:45:00,75.43,75.72,75.33,75.56,82205.0,65.4317,65.6832,65.3449,65.5444,82205.0
2015-08-24 10:50:00,75.56,75.67,75.43,75.51,74510.0,65.5444,65.6398,65.4317,65.501,74510.0
2015-08-24 10:55:00,75.53,75.71,75.41,75.58,127242.0,65.5184,65.6745,65.4143,65.5618,127242.0
2015-08-24 11:00:00,75.61,75.69,75.15,75.27,106228.0,65.5878,65.6572,65.1888,65.2929,106228.0
2015-08-24 11:05:00,75.27,75.36,74.99,75.13,67543.0,65.2929,65.3709,65.05,65.1714,67543.0
2015-08-24 11:10:00,75.13,75.21,74.97,75.04,73989.0,65.1714,65.2408,65.0326,65.0933,73989.0
2015-08-24 11:15:00,75.07,75.09,74.97,75.0,96964.0,65.1194,65.1367,65.0326,65.0586,96964.0
2015-08-24 11:20:00,75.0,75.02,74.76,74.87,109934.0,65.0586,65.076,64.8505,64.9459,109934.0
2015-08-24 11:25:00,74.87,75.07,74.86,74.91,62739.0,64.9459,65.1194,64.9372,64.9806,62739.0
2015-08-24 11:30:00,74.94,75.07,74.87,74.95,111617.0,65.0066,65.1194,64.9459,65.0153,111617.0
2015-08-24 11:35:00,74.93,75.28,74.91,75.24,101987.0,64.9979,65.3015,64.9806,65.2668,101987.0
2015-08-24 11:40:00,75.23,75.39,75.11,75.38,100423.0,65.2582,65.397,65.1541,65.3883,100423.0
2015-08-24 11:45:00,75.37,75.45,75.22,75.38,85688.0,65.3796,65.449,65.2495,65.3883,85688.0
2015-08-24 11:50:00,75.38,76.0,75.35,75.98,110020.0,65.3883,65.9261,65.3623,65.9087,110020.0
2015-08-24 11:55:00,75.98,76.01,75.73,75.84,128639.0,65.9087,65.9348,65.6919,65.7873,128639.0
2015-08-24 12:00:00,75.83,75.87,75.46,75.48,84532.0,65.7786,65.8133,65.4577,65.475,84532.0
2015-08-24 12:05:00,75.48,75.86,75.35,75.72,59559.0,65.475,65.8047,65.3623,65.6832,59559.0
2015-08-24 12:10:00,75.73,75.95,75.5,75.59,94827.0,65.6919,65.8827,65.4924,65.5704,94827.0
2015-08-24 12:15:00,75.61,75.73,75.5,75.68,55072.0,65.5878,65.6919,65.4924,65.6485,55072.0
2015-08-24 12:20:00,75.71,75.81,75.55,75.78,50754.0,65.6745,65.7613,65.5357,65.7353,50754.0
2015-08-24 12:25:00,75.79,75.92,75.68,75.76,81678.0,65.7439,65.8567,65.6485,65.7179,81678.0
2015-08-24 12:30:00,75.77,75.93,75.64,75.92,82075.0,65.7266,65.8654,65.6138,65.8567,82075.0
2015-08-24 12:35:00,75.93,76.08,75.86,75.88,50196.0,65.8654,65.9955,65.8047,65.822,50196.0
2015-08-24 12:40:00,75.85,76.03,75.81,75.95,40653.0,65.796,65.9521,65.7613,65.8827,40653.0
2015-08-24 12:45:00,75.96,75.97,75.47,75.5,61027.0,65.8914,65.9001,65.4663,65.4924,61027.0
2015-08-24 12:50:00,75.5,75.89,75.46,75.8,50114.0,65.4924,65.8307,65.4577,65.7526,50114.0
2015-08-24 12:55:00,75.8,76.01,75.63,75.72,53337.0,65.7526,65.9348,65.6051,65.6832,53337.0
2015-08-24 13:00:00,75.73,75.97,75.73,75.78,47529.0,65.6919,65.9001,65.6919,65.7353,47529.0
2015-08-24 13:05:00,75.79,75.97,75.72,75.89,38361.0,65.7439,65.9001,65.6832,65.8307,38361.0
2015-08-24 13:10:00,75.91,75.99,75.68,75.73,52323.0,65.848,65.9174,65.6485,65.6919,52323.0
2015-08-24 13:15:00,75.73,75.76,75.55,75.66,47307.0,65.6919,65.7179,65.5357,65.6312,47307.0
2015-08-24 13:20:00,75.65,75.73,75.4,75.45,49225.0,65.6225,65.6919,65.4056,65.449,49225.0
2015-08-24 13:25:00,75.44,75.5,75.26,75.42,55613.0,65.4403,65.4924,65.2842,65.423,55613.0
2015-08-24 13:30:00,75.42,75.62,75.38,75.38,112821.0,65.423,65.5965,65.3883,65.3883,112821.0
2015-08-24 13:35:00,75.4,75.42,75.05,75.16,55843.0,65.4056,65.423,65.102,65.1974,55843.0
2015-08-24 13:40:00,75.16,75.37,75.12,75.29,86034.0,65.1974,65.3796,65.1627,65.3102,86034.0
2015-08-24 13:45:00,75.29,75.69,75.23,75.51,123217.0,65.3102,65.6572,65.2582,65.501,123217.0
2015-08-24 13:50:00,75.5,75.51,75.23,75.26,56394.0,65.4924,65.501,65.2582,65.2842,56394.0
2015-08-24 13:55:00,75.26,75.27,74.99,75.01,69041.0,65.2842,65.2929,65.05,65.0673,69041.0
2015-08-24 14:00:00,75.03,75.19,74.94,75.19,86402.0,65.0847,65.2235,65.0066,65.2235,86402.0
2015-08-24 14:05:00,75.19,75.19,74.97,75.04,103176.0,65.2235,65.2235,65.0326,65.0933,103176.0
2015-08-24 14:10:00,75.04,75.12,74.91,74.95,141609.0,65.0933,65.1627,64.9806,65.0153,141609.0
2015-08-24 14:15:00,74.95,75.32,74.95,75.29,199136.0,65.0153,65.3362,65.0153,65.3102,199136.0
2015-08-24 14:20:00,75.3,75.44,75.19,75.26,79997.0,65.3189,65.4403,65.2235,65.2842,79997.0
2015-08-24 14:25:00,75.25,75.27,75.02,75.07,57028.0,65.2755,65.2929,65.076,65.1194,57028.0
2015-08-24 14:30:00,75.1,75.28,75.0,75.13,46640.0,65.1454,65.3015,65.0586,65.1714,46640.0
2015-08-24 14:35:00,75.13,75.34,75.13,75.19,70362.0,65.1714,65.3536,65.1714,65.2235,70362.0
2015-08-24 14:40:00,75.17,75.17,74.96,74.98,88326.0,65.2061,65.2061,65.024,65.0413,88326.0
2015-08-24 14:45:00,74.98,75.11,74.74,74.95,153950.0,65.0413,65.1541,64.8331,65.0153,153950.0
2015-08-24 14:50:00,74.95,75.01,74.35,74.37,190067.0,65.0153,65.0673,64.4948,64.5122,190067.0
2015-08-24 14:55:00,74.39,74.64,74.28,74.33,198507.0,64.5295,64.7464,64.4341,64.4775,198507.0
2015-08-24 15:00:00,74.31,74.61,74.21,74.54,237553.0,64.4601,64.7203,64.3734,64.6596,237553.0
2015-08-24 15:05:00,74.52,74.87,74.51,74.87,174177.0,64.6423,64.9459,64.6336,64.9459,174177.0
2015-08-24 15:10:00,74.86,74.86,74.42,74.67,225264.0,64.9372,64.9372,64.5555,64.7724,225264.0
2015-08-24 15:15:00,74.66,74.66,74.38,74.45,134934.0,64.7637,64.7637,64.5208,64.5816,134934.0
2015-08-24 15:20:00,74.46,74.54,74.16,74.4,304877.0,64.5902,64.6596,64.33,64.5382,304877.0
2015-08-24 15:25:00,74.41,74.52,74.18,74.26,192509.0,64.5469,64.6423,64.3473,64.4167,192509.0
2015-08-24 15:30:00,74.27,74.5,74.26,74.5,296551.0,64.4254,64.6249,64.4167,64.6249,296551.0
2015-08-24 15:35:00,74.5,75.19,74.48,75.07,267827.0,64.6249,65.2235,64.6076,65.1194,267827.0
2015-08-24 15:40:00,75.1,75.45,74.82,75.44,286552.0,65.1454,65.449,64.9025,65.4403,286552.0
2015-08-24 15:45:00,75.43,75.84,74.97,74.98,284373.0,65.4317,65.7873,65.0326,65.0413,284373.0
2015-08-24 15:50:00,74.99,75.49,74.97,75.47,286264.0,65.05,65.4837,65.0326,65.4663,286264.0
2015-08-24 15:55:00,75.48,75.48,74.58,74.65,596775.0,65.475,65.475,64.6943,64.755,596775.0
2015-08-25 09:30:00,76.27,76.55,75.91,76.03,216826.0,66.1603,66.4032,65.848,65.9521,216826.0
2015-08-25 09:35:00,75.95,76.01,75.63,75.93,83979.0,65.8827,65.9348,65.6051,65.8654,83979.0
2015-08-25 09:40:00,75.93,76.07,75.5,75.53,82861.0,65.8654,65.9868,65.4924,65.5184,82861.0
2015-08-25 09:45:00,75.57,75.95,75.46,75.66,107633.0,65.5531,65.8827,65.4577,65.6312,107633.0
2015-08-25 09:50:00,75.65,75.84,75.49,75.51,81544.0,65.6225,65.7873,65.4837,65.501,81544.0
2015-08-25 09:55:00,75.5,75.84,75.35,75.84,61284.0,65.4924,65.7873,65.3623,65.7873,61284.0
2015-08-25 10:00:00,75.79,75.84,75.46,75.74,63824.0,65.7439,65.7873,65.4577,65.7006,63824.0
2015-08-25 10:05:00,75.77,75.9,75.68,75.84,75671.0,65.7266,65.8394,65.6485,65.7873,75671.0
2015-08-25 10:10:00,75.84,76.04,75.75,75.99,99044.0,65.7873,65.9608,65.7092,65.9174,99044.0
2015-08-25 10:15:00,76.0,76.17,75.86,75.9,54698.0,65.9261,66.0736,65.8047,65.8394,54698.0
2015-08-25 10:20:00,75.9,75.98,75.75,75.81,55018.0,65.8394,65.9087,65.7092,65.7613,55018.0
2015-08-25 10:25:00,75.81,75.88,75.69,75.83,50067.0,65.7613,65.822,65.6572,65.7786,50067.0
2015-08-25 10:30:00,75.83,75.84,75.63,75.81,59725.0,65.7786,65.7873,65.6051,65.7613,59725.0
2015-08-25 10:35:00,75.81,75.99,75.76,75.92,54274.0,65.7613,65.9174,65.7179,65.8567,54274.0
2015-08-25 10:40:00,75.93,76.17,75.93,76.1,56499.0,65.8654,66.0736,65.8654,66.0128,56499.0
2015-08-25 10:45:00,76.13,76.19,75.93,76.02,49379.0,66.0389,66.0909,65.8654,65.9434,49379.0
2015-08-25 10:50:00,76.03,76.06,75.94,75.96,50944.0,65.9521,65.9781,65.8741,65.8914,50944.0
2015-08-25 10:55:00,75.96,76.05,75.9,75.97,39158.0,65.8914,65.9695,65.8394,65.9001,39158.0
2015-08-25 11:00:00,75.97,76.13,75.97,76.09,30867.0,65.9001,66.0389,65.9001,66.0042,30867.0
2015-08-25 11:05:00,76.1,76.12,75.98,76.08,41132.0,66.0128,66.0302,65.9087,65.9955,41132.0
2015-08-25 11:10:00,76.09,76.36,76.09,76.32,54442.0,66.0042,66.2384,66.0042,66.2037,54442.0
2015-08-25 11:15:00,76.34,76.38,76.22,76.29,37284.0,66.221,66.2557,66.1169,66.1777,37284.0
2015-08-25 11:20:00,76.3,76.39,76.21,76.24,53227.0,66.1863,66.2644,66.1083,66.1343,53227.0
2015-08-25 11:25:00,76.24,76.25,76.06,76.06,24388.0,66.1343,66.143,65.9781,65.9781,24388.0
2015-08-25 11:30:00,76.06,76.1,75.9,76.04,39889.0,65.9781,66.0128,65.8394,65.9608,39889.0
2015-08-25 11:35:00,76.04,76.12,75.95,76.03,37990.0,65.9608,66.0302,65.8827,65.9521,37990.0
2015-08-25 11:40:00,76.02,76.07,75.92,75.98,35909.0,65.9434,65.9868,65.8567,65.9087,35909.0
2015-08-25 11:45:00,75.97,76.16,75.95,76.15,40117.0,65.9001,66.0649,65.8827,66.0562,40117.0
2015-08-25 11:50:00,76.16,76.16,75.97,75.97,32597.0,66.0649,66.0649,65.9001,65.9001,32597.0
2015-08-25 11:55:00,75.98,75.98,75.78,75.82,36468.0,65.9087,65.9087,65.7353,65.77,36468.0
2015-08-25 12:00:00,75.83,75.86,75.76,75.84,30322.0,65.7786,65.8047,65.7179,65.7873,30322.0
2015-08-25 12:05:00,75.82,75.94,75.77,75.9,31764.0,65.77,65.8741,65.7266,65.8394,31764.0
2015-08-25 12:10:00,75.89,75.96,75.87,75.96,22728.0,65.8307,65.8914,65.8133,65.8914,22728.0
2015-08-25 12:15:00,75.96,75.98,75.7,75.76,44805.0,65.8914,65.9087,65.6659,65.7179,44805.0
2015-08-25 12:20:00,75.74,75.91,75.74,75.83,28513.0,65.7006,65.848,65.7006,65.7786,28513.0
2015-08-25 12:25:00,75.82,75.85,75.74,75.81,25848.0,65.77,65.796,65.7006,65.7613,25848.0
2015-08-25 12:30:00,75.79,75.95,75.79,75.94,24496.0,65.7439,65.8827,65.7439,65.8741,24496.0
2015-08-25 12:35:00,75.94,75.99,75.78,75.84,51861.0,65.8741,65.9174,65.7353,65.7873,51861.0
2015-08-25 12:40:00,75.85,75.93,75.84,75.89,34157.0,65.796,65.8654,65.7873,65.8307,34157.0
2015-08-25 12:45:00,75.9,75.98,75.82,75.92,50059.0,65.8394,65.9087,65.77,65.8567,50059.0
2015-08-25 12:50:00,75.92,75.96,75.8,75.8,41352.0,65.8567,65.8914,65.7526,65.7526,41352.0
2015-08-25 12:55:00,75.8,75.88,75.7,75.76,37495.0,65.7526,65.822,65.6659,65.7179,37495.0
2015-08-25 13:00:00,75.77,75.78,75.55,75.62,40385.0,65.7266,65.7353,65.5357,65.5965,40385.0
2015-08-25 13:05:00,75.62,75.77,75.61,75.64,28575.0,65.5965,65.7266,65.5878,65.6138,28575.0
2015-08-25 13:10:00,75.64,75.65,75.47,75.57,32103.0,65.6138,65.6225,65.4663,65.5531,32103.0
2015-08-25 13:15:00,75.54,75.64,75.45,75.47,27636.0,65.5271,65.6138,65.449,65.4663,27636.0
2015-08-25 13:20:00,75.46,75.65,75.46,75.49,72173.0,65.4577,65.6225,65.4577,65.4837,72173.0
2015-08-25 13:25:00,75.47,75.47,75.06,75.11,58784.0,65.4663,65.4663,65.1107,65.1541,58784.0
2015-08-25 13:30:00,75.09,75.28,75.05,75.15,35192.0,65.1367,65.3015,65.102,65.1888,35192.0
2015-08-25 13:35:00,75.19,75.33,75.19,75.25,29010.0,65.2235,65.3449,65.2235,65.2755,29010.0
2015-08-25 13:40:00,75.25,75.25,75.03,75.08,31594.0,65.2755,65.2755,65.0847,65.128,31594.0
2015-08-25 13:45:00,75.09,75.22,75.0,75.14,41735.0,65.1367,65.2495,65.0586,65.1801,41735.0
2015-08-25 13:50:00,75.12,75.29,75.11,75.22,33596.0,65.1627,65.3102,65.1541,65.2495,33596.0
2015-08-25 13:55:00,75.23,75.4,75.21,75.22,34888.0,65.2582,65.4056,65.2408,65.2495,34888.0
2015-08-25 14:00:00,75.21,75.3,75.14,75.16,33259.0,65.2408,65.3189,65.1801,65.1974,33259.0
2015-08-25 14:05:00,75.16,75.22,75.11,75.15,39082.0,65.1974,65.2495,65.1541,65.1888,39082.0
2015-08-25 14:10:00,75.15,75.23,75.06,75.13,48925.0,65.1888,65.2582,65.1107,65.1714,48925.0
2015-08-25 14:15:00,75.13,75.34,75.06,75.32,49669.0,65.1714,65.3536,65.1107,65.3362,49669.0
2015-08-25 14:20:00,75.32,75.45,75.25,75.28,36880.0,65.3362,65.449,65.2755,65.3015,36880.0
2015-08-25 14:25:00,75.28,75.36,75.19,75.27,33048.0,65.3015,65.3709,65.2235,65.2929,33048.0
2015-08-25 14:30:00,75.26,75.4,75.25,75.32,41059.0,65.2842,65.4056,65.2755,65.3362,41059.0
2015-08-25 14:35:00,75.31,75.35,75.16,75.25,56268.0,65.3276,65.3623,65.1974,65.2755,56268.0
2015-08-25 14:40:00,75.25,75.41,75.25,75.33,41123.0,65.2755,65.4143,65.2755,65.3449,41123.0
2015-08-25 14:45:00,75.3,75.52,75.28,75.51,39324.0,65.3189,65.5097,65.3015,65.501,39324.0
2015-08-25 14:50:00,75.51,75.69,75.44,75.49,51737.0,65.501,65.6572,65.4403,65.4837,51737.0
2015-08-25 14:55:00,75.49,75.59,75.49,75.52,36659.0,65.4837,65.5704,65.4837,65.5097,36659.0
2015-08-25 15:00:00,75.5,75.59,75.38,75.4,77270.0,65.4924,65.5704,65.3883,65.4056,77270.0
2015-08-25 15:05:00,75.39,75.42,75.19,75.25,95783.0,65.397,65.423,65.2235,65.2755,95783.0
2015-08-25 15:10:00,75.24,75.28,75.18,75.19,60094.0,65.2668,65.3015,65.2148,65.2235,60094.0
2015-08-25 15:15:00,75.18,75.18,74.88,74.91,106374.0,65.2148,65.2148,64.9546,64.9806,106374.0
2015-08-25 15:20:00,74.9,74.91,74.7,74.76,88211.0,64.9719,64.9806,64.7984,64.8505,88211.0
2015-08-25 15:25:00,74.73,74.79,74.51,74.62,100727.0,64.8244,64.8765,64.6336,64.729,100727.0
2015-08-25 15:30:00,74.61,74.64,74.23,74.39,141729.0,64.7203,64.7464,64.3907,64.5295,141729.0
2015-08-25 15:35:00,74.39,74.53,73.96,73.98,237353.0,64.5295,64.6509,64.1565,64.1739,237353.0
2015-08-25 15:40:00,73.99,74.24,73.84,73.95,174465.0,64.1825,64.3994,64.0524,64.1478,174465.0
2015-08-25 15:45:00,73.94,73.94,73.28,73.52,375177.0,64.1392,64.1392,63.5666,63.7748,375177.0
2015-08-25 15:50:00,73.52,74.01,73.39,73.89,352937.0,63.7748,64.1999,63.6621,64.0958,352937.0
2015-08-25 15:55:00,73.88,74.01,73.43,73.53,1201260.0,64.0871,64.1999,63.6968,63.7835,1201260.0
2015-08-26 09:30:00,75.39,75.55,75.15,75.31,121166.0,65.397,65.5357,65.1888,65.3276,121166.0
2015-08-26 09:35:00,75.32,75.32,74.76,74.94,72777.0,65.3362,65.3362,64.8505,65.0066,72777.0
2015-08-26 09:40:00,74.93,74.99,74.45,74.56,86646.0,64.9979,65.05,64.5816,64.677,86646.0
2015-08-26 09:45:00,74.56,74.92,74.53,74.88,57371.0,64.677,64.9893,64.6509,64.9546,57371.0
2015-08-26 09:50:00,74.87,74.87,74.33,74.41,81999.0,64.9459,64.9459,64.4775,64.5469,81999.0
2015-08-26 09:55:00,74.42,74.66,74.42,74.59,59424.0,64.5555,64.7637,64.5555,64.703,59424.0
2015-08-26 10:00:00,74.59,75.3,74.54,75.3,223097.0,64.703,65.3189,64.6596,65.3189,223097.0
2015-08-26 10:05:00,75.27,75.3,74.94,74.95,148249.0,65.2929,65.3189,65.0066,65.0153,148249.0
2015-08-26 10:10:00,74.94,75.0,74.75,74.9,47359.0,65.0066,65.0586,64.8418,64.9719,47359.0
2015-08-26 10:15:00,74.89,74.91,74.26,74.28,95680.0,64.9632,64.9806,64.4167,64.4341,95680.0
2015-08-26 10:20:00,74.26,74.75,74.21,74.62,61771.0,64.4167,64.8418,64.3734,64.729,61771.0
2015-08-26 10:25:00,74.62,74.89,74.6,74.81,53233.0,64.729,64.9632,64.7117,64.8938,53233.0
2015-08-26 10:30:00,74.83,75.22,74.67,75.1,62070.0,64.9112,65.2495,64.7724,65.1454,62070.0
2015-08-26 10:35:00,75.15,75.15,74.76,74.87,38909.0,65.1888,65.1888,64.8505,64.9459,38909.0
2015-08-26 10:40:00,74.84,74.89,74.69,74.78,52519.0,64.9199,64.9632,64.7897,64.8678,52519.0
2015-08-26 10:45:00,74.77,74.79,74.51,74.71,43789.0,64.8591,64.8765,64.6336,64.8071,43789.0
2015-08-26 10:50:00,74.71,75.08,74.63,75.08,39190.0,64.8071,65.128,64.7377,65.128,39190.0
2015-08-26 10:55:00,75.07,75.07,74.68,74.73,37670.0,65.1194,65.1194,64.7811,64.8244,37670.0
2015-08-26 11:00:00,74.72,74.79,74.49,74.75,45551.0,64.8158,64.8765,64.6162,64.8418,45551.0
2015-08-26 11:05:00,74.77,74.92,74.66,74.68,41045.0,64.8591,64.9893,64.7637,64.7811,41045.0
2015-08-26 11:10:00,74.66,74.72,74.5,74.6,45350.0,64.7637,64.8158,64.6249,64.7117,45350.0
2015-08-26 11:15:00,74.61,74.78,74.61,74.72,42934.0,64.7203,64.8678,64.7203,64.8158,42934.0
2015-08-26 11:20:00,74.74,74.86,74.66,74.67,31964.0,64.8331,64.9372,64.7637,64.7724,31964.0
2015-08-26 11:25:00,74.69,74.82,74.62,74.64,28553.0,64.7897,64.9025,64.729,64.7464,28553.0
2015-08-26 11:30:00,74.64,74.75,74.42,74.45,48163.0,64.7464,64.8418,64.5555,64.5816,48163.0
2015-08-26 11:35:00,74.41,74.43,74.28,74.28,58880.0,64.5469,64.5642,64.4341,64.4341,58880.0
2015-08-26 11:40:00,74.28,74.57,74.26,74.49,61955.0,64.4341,64.6856,64.4167,64.6162,61955.0
2015-08-26 11:45:00,74.5,74.56,74.32,74.55,45986.0,64.6249,64.677,64.4688,64.6683,45986.0
2015-08-26 11:50:00,74.51,74.62,74.42,74.5,47626.0,64.6336,64.729,64.5555,64.6249,47626.0
2015-08-26 11:55:00,74.5,74.56,74.38,74.49,37928.0,64.6249,64.677,64.5208,64.6162,37928.0
2015-08-26 12:00:00,74.45,74.45,74.31,74.31,38005.0,64.5816,64.5816,64.4601,64.4601,38005.0
2015-08-26 12:05:00,74.31,74.47,74.25,74.38,38317.0,64.4601,64.5989,64.4081,64.5208,38317.0
2015-08-26 12:10:00,74.4,74.44,74.32,74.43,32714.0,64.5382,64.5729,64.4688,64.5642,32714.0
2015-08-26 12:15:00,74.43,74.58,74.36,74.49,42008.0,64.5642,64.6943,64.5035,64.6162,42008.0
2015-08-26 12:20:00,74.47,74.53,74.27,74.3,48617.0,64.5989,64.6509,64.4254,64.4514,48617.0
2015-08-26 12:25:00,74.33,74.41,74.17,74.29,25598.0,64.4775,64.5469,64.3387,64.4428,25598.0
2015-08-26 12:30:00,74.28,74.29,74.07,74.07,58715.0,64.4341,64.4428,64.2519,64.2519,58715.0
2015-08-26 12:35:00,74.05,74.14,74.01,74.01,44717.0,64.2346,64.3126,64.1999,64.1999,44717.0
2015-08-26 12:40:00,74.02,74.11,73.96,74.07,33340.0,64.2085,64.2866,64.1565,64.2519,33340.0
2015-08-26 12:45:00,74.07,74.19,73.99,74.17,74572.0,64.2519,64.356,64.1825,64.3387,74572.0
2015-08-26 12:50:00,74.15,74.26,74.1,74.22,37559.0,64.3213,64.4167,64.2779,64.382,37559.0
2015-08-26 12:55:00,74.24,74.49,74.23,74.49,32748.0,64.3994,64.6162,64.3907,64.6162,32748.0
2015-08-26 13:00:00,74.49,74.62,74.39,74.44,44465.0,64.6162,64.729,64.5295,64.5729,44465.0
2015-08-26 13:05:00,74.44,74.48,74.2,74.28,43380.0,64.5729,64.6076,64.3647,64.4341,43380.0
2015-08-26 13:10:00,74.28,74.43,74.22,74.28,33782.0,64.4341,64.5642,64.382,64.4341,33782.0
2015-08-26 13:15:00,74.28,74.35,74.22,74.27,34167.0,64.4341,64.4948,64.382,64.4254,34167.0
2015-08-26 13:20:00,74.28,74.57,74.26,74.53,51293.0,64.4341,64.6856,64.4167,64.6509,51293.0
2015-08-26 13:25:00,74.5,74.57,74.38,74.55,29840.0,64.6249,64.6856,64.5208,64.6683,29840.0
2015-08-26 13:30:00,74.55,74.57,74.45,74.52,41424.0,64.6683,64.6856,64.5816,64.6423,41424.0
2015-08-26 13:35:00,74.55,74.84,74.55,74.8,43059.0,64.6683,64.9199,64.6683,64.8852,43059.0
2015-08-26 13:40:00,74.79,74.83,74.65,74.68,29543.0,64.8765,64.9112,64.755,64.7811,29543.0
2015-08-26 13:45:00,74.68,74.77,74.55,74.64,38529.0,64.7811,64.8591,64.6683,64.7464,38529.0
2015-08-26 13:50:00,74.63,74.81,74.56,74.67,108982.0,64.7377,64.8938,64.677,64.7724,108982.0
2015-08-26 13:55:00,74.69,74.8,74.62,74.78,51524.0,64.7897,64.8852,64.729,64.8678,51524.0
2015-08-26 14:00:00,74.79,74.82,74.62,74.65,37894.0,64.8765,64.9025,64.729,64.755,37894.0
2015-08-26 14:05:00,74.66,74.83,74.63,74.77,43194.0,64.7637,64.9112,64.7377,64.8591,43194.0
2015-08-26 14:10:00,74.78,74.83,74.6,74.62,37707.0,64.8678,64.9112,64.7117,64.729,37707.0
2015-08-26 14:15:00,74.62,74.64,74.34,74.38,36284.0,64.729,64.7464,64.4861,64.5208,36284.0
2015-08-26 14:20:00,74.39,74.51,74.32,74.48,29245.0,64.5295,64.6336,64.4688,64.6076,29245.0
2015-08-26 14:25:00,74.48,74.61,74.44,74.52,25360.0,64.6076,64.7203,64.5729,64.6423,25360.0
2015-08-26 14:30:00,74.55,74.69,74.46,74.66,39272.0,64.6683,64.7897,64.5902,64.7637,39272.0
2015-08-26 14:35:00,74.67,74.8,74.66,74.79,49067.0,64.7724,64.8852,64.7637,64.8765,49067.0
2015-08-26 14:40:00,74.78,74.96,74.77,74.92,66089.0,64.8678,65.024,64.8591,64.9893,66089.0
2015-08-26 14:45:00,74.94,75.15,74.84,74.86,72786.0,65.0066,65.1888,64.9199,64.9372,72786.0
2015-08-26 14:50:00,74.87,75.05,74.85,74.95,66515.0,64.9459,65.102,64.9285,65.0153,66515.0
2015-08-26 14:55:00,74.94,75.03,74.78,75.0,61212.0,65.0066,65.0847,64.8678,65.0586,61212.0
2015-08-26 15:00:00,75.01,75.01,74.85,74.85,61058.0,65.0673,65.0673,64.9285,64.9285,61058.0
2015-08-26 15:05:00,74.88,75.22,74.87,75.19,118591.0,64.9546,65.2495,64.9459,65.2235,118591.0
2015-08-26 15:10:00,75.2,75.49,75.2,75.4,116288.0,65.2321,65.4837,65.2321,65.4056,116288.0
2015-08-26 15:15:00,75.4,75.57,75.26,75.56,184610.0,65.4056,65.5531,65.2842,65.5444,184610.0
2015-08-26 15:20:00,75.55,75.69,75.46,75.52,135614.0,65.5357,65.6572,65.4577,65.5097,135614.0
2015-08-26 15:25:00,75.51,75.58,75.39,75.5,128590.0,65.501,65.5618,65.397,65.4924,128590.0
2015-08-26 15:30:00,75.5,75.76,75.46,75.73,112435.0,65.4924,65.7179,65.4577,65.6919,112435.0
2015-08-26 15:35:00,75.73,75.74,75.47,75.49,124679.0,65.6919,65.7006,65.4663,65.4837,124679.0
2015-08-26 15:40:00,75.49,75.9,75.43,75.74,162366.0,65.4837,65.8394,65.4317,65.7006,162366.0
2015-08-26 15:45:00,75.73,75.88,75.5,75.57,172885.0,65.6919,65.822,65.4924,65.5531,172885.0
2015-08-26 15:50:00,75.59,75.83,75.58,75.73,174628.0,65.5704,65.7786,65.5618,65.6919,174628.0
2015-08-26 15:55:00,75.73,75.73,75.44,75.63,428203.0,65.6919,65.6919,65.4403,65.6051,428203.0
2015-08-27 09:30:00,75.88,76.13,75.88,75.93,44763.0,65.822,66.0389,65.822,65.8654,44763.0
2015-08-27 09:35:00,75.99,75.99,75.61,75.83,310381.0,65.9174,65.9174,65.5878,65.7786,310381.0
2015-08-27 09:40:00,75.82,75.93,75.78,75.87,175331.0,65.77,65.8654,65.7353,65.8133,175331.0
2015-08-27 09:45:00,75.88,75.98,75.66,75.84,94793.0,65.822,65.9087,65.6312,65.7873,94793.0
2015-08-27 09:50:00,75.84,76.0,75.73,75.78,157014.0,65.7873,65.9261,65.6919,65.7353,157014.0
2015-08-27 09:55:00,75.81,75.93,75.72,75.92,67689.0,65.7613,65.8654,65.6832,65.8567,67689.0
2015-08-27 10:00:00,75.91,75.99,75.77,75.95,114432.0,65.848,65.9174,65.7266,65.8827,114432.0
2015-08-27 10:05:00,75.95,76.19,75.92,76.17,71788.0,65.8827,66.0909,65.8567,66.0736,71788.0
2015-08-27 10:10:00,76.18,76.26,76.05,76.05,64997.0,66.0822,66.1516,65.9695,65.9695,64997.0
2015-08-27 10:15:00,76.04,76.09,75.9,76.09,79206.0,65.9608,66.0042,65.8394,66.0042,79206.0
2015-08-27 10:20:00,76.08,76.13,75.99,76.07,52059.0,65.9955,66.0389,65.9174,65.9868,52059.0
2015-08-27 10:25:00,76.07,76.13,75.98,76.05,55167.0,65.9868,66.0389,65.9087,65.9695,55167.0
2015-08-27 10:30:00,76.03,76.09,75.94,76.04,88080.0,65.9521,66.0042,65.8741,65.9608,88080.0
2015-08-27 10:35:00,76.07,76.26,76.07,76.24,42223.0,65.9868,66.1516,65.9868,66.1343,42223.0
2015-08-27 10:40:00,76.25,76.41,76.24,76.38,101759.0,66.143,66.2818,66.1343,66.2557,101759.0
2015-08-27 10:45:00,76.39,76.62,76.37,76.58,74823.0,66.2644,66.4639,66.2471,66.4292,74823.0
2015-08-27 10:50:00,76.57,76.63,76.53,76.58,42048.0,66.4205,66.4726,66.3858,66.4292,42048.0
2015-08-27 10:55:00,76.58,76.62,76.51,76.56,48101.0,66.4292,66.4639,66.3685,66.4119,48101.0
2015-08-27 11:00:00,76.55,76.66,76.51,76.64,50369.0,66.4032,66.4986,66.3685,66.4813,50369.0
2015-08-27 11:05:00,76.64,76.81,76.63,76.69,63800.0,66.4813,66.6287,66.4726,66.5246,63800.0
2015-08-27 11:10:00,76.68,76.72,76.62,76.64,57815.0,66.516,66.5507,66.4639,66.4813,57815.0
2015-08-27 11:15:00,76.64,76.64,76.49,76.57,86745.0,66.4813,66.4813,66.3511,66.4205,86745.0
2015-08-27 11:20:00,76.57,76.7,76.53,76.69,37403.0,66.4205,66.5333,66.3858,66.5246,37403.0
2015-08-27 11:25:00,76.71,76.71,76.45,76.52,40375.0,66.542,66.542,66.3164,66.3772,40375.0
2015-08-27 11:30:00,76.52,76.53,76.4,76.49,51490.0,66.3772,66.3858,66.2731,66.3511,51490.0
2015-08-27 11:35:00,76.51,76.57,76.44,76.47,66590.0,66.3685,66.4205,66.3078,66.3338,66590.0
2015-08-27 11:40:00,76.47,76.53,76.45,76.5,41977.0,66.3338,66.3858,66.3164,66.3598,41977.0
2015-08-27 11:45:00,76.49,76.63,76.49,76.59,33240.0,66.3511,66.4726,66.3511,66.4379,33240.0
2015-08-27 11:50:00,76.6,76.73,76.59,76.68,43874.0,66.4466,66.5593,66.4379,66.516,43874.0
2015-08-27 11:55:00,76.67,76.7,76.64,76.7,58238.0,66.5073,66.5333,66.4813,66.5333,58238.0
2015-08-27 12:00:00,76.7,76.77,76.61,76.73,45250.0,66.5333,66.594,66.4552,66.5593,45250.0
2015-08-27 12:05:00,76.73,76.99,76.7,76.87,47464.0,66.5593,66.7849,66.5333,66.6808,47464.0
2015-08-27 12:10:00,76.87,76.88,76.75,76.8,17838.0,66.6808,66.6895,66.5767,66.6201,17838.0
2015-08-27 12:15:00,76.8,76.8,76.7,76.73,60050.0,66.6201,66.6201,66.5333,66.5593,60050.0
2015-08-27 12:20:00,76.74,76.77,76.7,76.7,27704.0,66.568,66.594,66.5333,66.5333,27704.0
2015-08-27 12:25:00,76.7,76.85,76.67,76.82,44189.0,66.5333,66.6634,66.5073,66.6374,44189.0
2015-08-27 12:30:00,76.83,76.88,76.76,76.78,38846.0,66.6461,66.6895,66.5854,66.6027,38846.0
2015-08-27 12:35:00,76.78,76.99,76.78,76.93,34995.0,66.6027,66.7849,66.6027,66.7328,34995.0
2015-08-27 12:40:00,76.95,76.95,76.79,76.83,32009.0,66.7502,66.7502,66.6114,66.6461,32009.0
2015-08-27 12:45:00,76.82,76.91,76.82,76.87,33844.0,66.6374,66.7155,66.6374,66.6808,33844.0
2015-08-27 12:50:00,76.88,77.04,76.87,77.02,45333.0,66.6895,66.8282,66.6808,66.8109,45333.0
2015-08-27 12:55:00,77.02,77.05,76.97,77.02,48164.0,66.8109,66.8369,66.7675,66.8109,48164.0
2015-08-27 13:00:00,77.01,77.02,76.92,76.99,33682.0,66.8022,66.8109,66.7242,66.7849,33682.0
2015-08-27 13:05:00,76.99,77.11,76.97,77.07,51738.0,66.7849,66.889,66.7675,66.8543,51738.0
2015-08-27 13:10:00,77.07,77.16,77.06,77.1,27252.0,66.8543,66.9323,66.8456,66.8803,27252.0
2015-08-27 13:15:00,77.11,77.18,77.03,77.06,45069.0,66.889,66.9497,66.8196,66.8456,45069.0
2015-08-27 13:20:00,77.06,77.15,77.05,77.07,39716.0,66.8456,66.9237,66.8369,66.8543,39716.0
2015-08-27 13:25:00,77.06,77.15,77.0,77.06,41617.0,66.8456,66.9237,66.7935,66.8456,41617.0
2015-08-27 13:30:00,77.06,77.17,77.0,77.09,32658.0,66.8456,66.941,66.7935,66.8716,32658.0
2015-08-27 13:35:00,77.09,77.09,77.01,77.04,28397.0,66.8716,66.8716,66.8022,66.8282,28397.0
2015-08-27 13:40:00,77.03,77.16,77.03,77.12,37050.0,66.8196,66.9323,66.8196,66.8976,37050.0
2015-08-27 13:45:00,77.11,77.11,76.96,77.03,33352.0,66.889,66.889,66.7588,66.8196,33352.0
2015-08-27 13:50:00,77.04,77.05,76.95,77.02,24420.0,66.8282,66.8369,66.7502,66.8109,24420.0
2015-08-27 13:55:00,77.02,77.11,77.01,77.07,37527.0,66.8109,66.889,66.8022,66.8543,37527.0
2015-08-27 14:00:00,77.09,77.19,77.03,77.15,44509.0,66.8716,66.9584,66.8196,66.9237,44509.0
2015-08-27 14:05:00,77.16,77.18,77.03,77.03,35009.0,66.9323,66.9497,66.8196,66.8196,35009.0
2015-08-27 14:10:00,77.04,77.12,76.97,77.02,43925.0,66.8282,66.8976,66.7675,66.8109,43925.0
2015-08-27 14:15:00,77.02,77.03,76.76,76.89,55328.0,66.8109,66.8196,66.5854,66.6981,55328.0
2015-08-27 14:20:00,76.88,76.91,76.78,76.84,81778.0,66.6895,66.7155,66.6027,66.6548,81778.0
2015-08-27 14:25:00,76.85,76.91,76.48,76.54,90123.0,66.6634,66.7155,66.3425,66.3945,90123.0
2015-08-27 14:30:00,76.52,76.65,76.43,76.43,60931.0,66.3772,66.4899,66.2991,66.2991,60931.0
2015-08-27 14:35:00,76.46,76.73,76.43,76.69,52165.0,66.3251,66.5593,66.2991,66.5246,52165.0
2015-08-27 14:40:00,76.67,76.68,76.34,76.37,85948.0,66.5073,66.516,66.221,66.2471,85948.0
2015-08-27 14:45:00,76.38,76.53,76.13,76.16,70669.0,66.2557,66.3858,66.0389,66.0649,70669.0
2015-08-27 14:50:00,76.15,76.42,76.13,76.29,49348.0,66.0562,66.2904,66.0389,66.1777,49348.0
2015-08-27 14:55:00,76.27,76.31,75.9,75.95,87449.0,66.1603,66.195,65.8394,65.8827,87449.0
2015-08-27 15:00:00,75.95,76.13,75.65,75.66,129206.0,65.8827,66.0389,65.6225,65.6312,129206.0
2015-08-27 15:05:00,75.64,75.98,75.52,75.97,109685.0,65.6138,65.9087,65.5097,65.9001,109685.0
2015-08-27 15:10:00,75.96,76.03,75.77,75.78,71940.0,65.8914,65.9521,65.7266,65.7353,71940.0
2015-08-27 15:15:00,75.78,76.05,75.7,75.85,127463.0,65.7353,65.9695,65.6659,65.796,127463.0
2015-08-27 15:20:00,75.85,75.86,75.71,75.78,116183.0,65.796,65.8047,65.6745,65.7353,116183.0
2015-08-27 15:25:00,75.77,76.2,75.67,76.19,92926.0,65.7266,66.0996,65.6398,66.0909,92926.0
2015-08-27 15:30:00,76.19,76.43,76.04,76.34,94124.0,66.0909,66.2991,65.9608,66.221,94124.0
2015-08-27 15:35:00,76.35,76.39,76.21,76.25,107009.0,66.2297,66.2644,66.1083,66.143,107009.0
2015-08-27 15:40:00,76.26,76.52,76.22,76.45,121453.0,66.1516,66.3772,66.1169,66.3164,121453.0
2015-08-27 15:45:00,76.45,76.69,76.44,76.67,147897.0,66.3164,66.5246,66.3078,66.5073,147897.0
2015-08-27 15:50:00,76.66,76.76,76.56,76.63,154381.0,66.4986,66.5854,66.4119,66.4726,154381.0
2015-08-27 15:55:00,76.64,76.91,76.63,76.91,329596.0,66.4813,66.7155,66.4726,66.7155,329596.0
2015-08-28 09:30:00,76.32,76.59,76.25,76.53,88623.0,66.2037,66.4379,66.143,66.3858,88623.0
2015-08-28 09:35:00,76.53,76.64,76.46,76.56,38549.0,66.3858,66.4813,66.3251,66.4119,38549.0
2015-08-28 09:40:00,76.55,76.57,76.36,76.44,65098.0,66.4032,66.4205,66.2384,66.3078,65098.0
2015-08-28 09:45:00,76.42,76.47,76.12,76.13,59276.0,66.2904,66.3338,66.0302,66.0389,59276.0
2015-08-28 09:50:00,76.14,76.3,76.13,76.22,45392.0,66.0475,66.1863,66.0389,66.1169,45392.0
2015-08-28 09:55:00,76.2,76.49,76.17,76.46,44826.0,66.0996,66.3511,66.0736,66.3251,44826.0
2015-08-28 10:00:00,76.44,76.55,76.41,76.45,41047.0,66.3078,66.4032,66.2818,66.3164,41047.0
2015-08-28 10:05:00,76.46,76.49,76.32,76.4,48697.0,66.3251,66.3511,66.2037,66.2731,48697.0
2015-08-28 10:10:00,76.42,76.45,76.28,76.36,39408.0,66.2904,66.3164,66.169,66.2384,39408.0
2015-08-28 10:15:00,76.34,76.58,76.34,76.53,63786.0,66.221,66.4292,66.221,66.3858,63786.0
2015-08-28 10:20:00,76.53,76.6,76.43,76.47,58356.0,66.3858,66.4466,66.2991,66.3338,58356.0
2015-08-28 10:25:00,76.47,76.56,76.45,76.48,50397.0,66.3338,66.4119,66.3164,66.3425,50397.0
2015-08-28 10:30:00,76.49,76.62,76.47,76.55,71394.0,66.3511,66.4639,66.3338,66.4032,71394.0
2015-08-28 10:35:00,76.54,76.56,76.39,76.45,55535.0,66.3945,66.4119,66.2644,66.3164,55535.0
2015-08-28 10:40:00,76.46,76.46,76.33,76.38,40535.0,66.3251,66.3251,66.2124,66.2557,40535.0
2015-08-28 10:45:00,76.4,76.42,76.2,76.3,41714.0,66.2731,66.2904,66.0996,66.1863,41714.0
2015-08-28 10:50:00,76.31,76.39,76.28,76.37,20309.0,66.195,66.2644,66.169,66.2471,20309.0
2015-08-28 10:55:00,76.39,76.45,76.38,76.39,18569.0,66.2644,66.3164,66.2557,66.2644,18569.0
2015-08-28 11:00:00,76.4,76.58,76.38,76.54,34368.0,66.2731,66.4292,66.2557,66.3945,34368.0
2015-08-28 11:05:00,76.55,76.6,76.51,76.56,26226.0,66.4032,66.4466,66.3685,66.4119,26226.0
2015-08-28 11:10:00,76.56,76.63,76.56,76.59,28244.0,66.4119,66.4726,66.4119,66.4379,28244.0
2015-08-28 11:15:00,76.58,76.6,76.47,76.55,27540.0,66.4292,66.4466,66.3338,66.4032,27540.0
2015-08-28 11:20:00,76.56,76.67,76.56,76.61,40844.0,66.4119,66.5073,66.4119,66.4552,40844.0
2015-08-28 11:25:00,76.62,76.74,76.62,76.73,39977.0,66.4639,66.568,66.4639,66.5593,39977.0
2015-08-28 11:30:00,76.73,76.81,76.68,76.77,21740.0,66.5593,66.6287,66.516,66.594,21740.0
2015-08-28 11:35:00,76.77,76.77,76.59,76.6,71276.0,66.594,66.594,66.4379,66.4466,71276.0
2015-08-28 11:40:00,76.59,76.6,76.4,76.43,36579.0,66.4379,66.4466,66.2731,66.2991,36579.0
2015-08-28 11:45:00,76.46,76.48,76.38,76.43,29132.0,66.3251,66.3425,66.2557,66.2991,29132.0
2015-08-28 11:50:00,76.44,76.56,76.4,76.4,47613.0,66.3078,66.4119,66.2731,66.2731,47613.0
2015-08-28 11:55:00,76.39,76.42,76.25,76.35,37400.0,66.2644,66.2904,66.143,66.2297,37400.0
2015-08-28 12:00:00,76.35,76.43,76.33,76.39,30699.0,66.2297,66.2991,66.2124,66.2644,30699.0
2015-08-28 12:05:00,76.39,76.48,76.34,76.36,36678.0,66.2644,66.3425,66.221,66.2384,36678.0
2015-08-28 12:10:00,76.36,76.5,76.29,76.48,35422.0,66.2384,66.3598,66.1777,66.3425,35422.0
2015-08-28 12:15:00,76.48,76.56,76.44,76.49,29728.0,66.3425,66.4119,66.3078,66.3511,29728.0
2015-08-28 12:20:00,76.49,76.58,76.47,76.49,27800.0,66.3511,66.4292,66.3338,66.3511,27800.0
2015-08-28 12:25:00,76.5,76.57,76.48,76.52,16001.0,66.3598,66.4205,66.3425,66.3772,16001.0
2015-08-28 12:30:00,76.54,76.68,76.53,76.66,21118.0,66.3945,66.516,66.3858,66.4986,21118.0
2015-08-28 12:35:00,76.67,76.72,76.63,76.64,22558.0,66.5073,66.5507,66.4726,66.4813,22558.0
2015-08-28 12:40:00,76.66,76.7,76.58,76.58,23910.0,66.4986,66.5333,66.4292,66.4292,23910.0
2015-08-28 12:45:00,76.59,76.6,76.54,76.59,19776.0,66.4379,66.4466,66.3945,66.4379,19776.0
2015-08-28 12:50:00,76.59,76.66,76.58,76.64,19772.0,66.4379,66.4986,66.4292,66.4813,19772.0
2015-08-28 12:55:00,76.65,76.67,76.59,76.59,28871.0,66.4899,66.5073,66.4379,66.4379,28871.0
2015-08-28 13:00:00,76.58,76.6,76.47,76.51,28426.0,66.4292,66.4466,66.3338,66.3685,28426.0
2015-08-28 13:05:00,76.51,76.53,76.44,76.47,34582.0,66.3685,66.3858,66.3078,66.3338,34582.0
2015-08-28 13:10:00,76.47,76.51,76.42,76.42,22794.0,66.3338,66.3685,66.2904,66.2904,22794.0
2015-08-28 13:15:00,76.42,76.44,76.39,76.41,42675.0,66.2904,66.3078,66.2644,66.2818,42675.0
2015-08-28 13:20:00,76.42,76.44,76.34,76.37,30683.0,66.2904,66.3078,66.221,66.2471,30683.0
2015-08-28 13:25:00,76.37,76.37,76.18,76.18,41442.0,66.2471,66.2471,66.0822,66.0822,41442.0
2015-08-28 13:30:00,76.16,76.22,76.15,76.17,39391.0,66.0649,66.1169,66.0562,66.0736,39391.0
2015-08-28 13:35:00,76.17,76.17,75.93,75.98,62004.0,66.0736,66.0736,65.8654,65.9087,62004.0
2015-08-28 13:40:00,75.97,76.05,75.93,76.04,57195.0,65.9001,65.9695,65.8654,65.9608,57195.0
2015-08-28 13:45:00,76.03,76.15,76.02,76.09,29475.0,65.9521,66.0562,65.9434,66.0042,29475.0
2015-08-28 13:50:00,76.08,76.2,76.08,76.18,26389.0,65.9955,66.0996,65.9955,66.0822,26389.0
2015-08-28 13:55:00,76.17,76.23,76.15,76.15,27625.0,66.0736,66.1256,66.0562,66.0562,27625.0
2015-08-28 14:00:00,76.15,76.35,76.15,76.26,29702.0,66.0562,66.2297,66.0562,66.1516,29702.0
2015-08-28 14:05:00,76.27,76.38,76.26,76.34,20206.0,66.1603,66.2557,66.1516,66.221,20206.0
2015-08-28 14:10:00,76.34,76.36,76.28,76.32,24220.0,66.221,66.2384,66.169,66.2037,24220.0
2015-08-28 14:15:00,76.31,76.32,76.16,76.24,33855.0,66.195,66.2037,66.0649,66.1343,33855.0
2015-08-28 14:20:00,76.24,76.34,76.2,76.21,42848.0,66.1343,66.221,66.0996,66.1083,42848.0
2015-08-28 14:25:00,76.21,76.3,76.16,76.3,22036.0,66.1083,66.1863,66.0649,66.1863,22036.0
2015-08-28 14:30:00,76.29,76.34,76.2,76.2,16392.0,66.1777,66.221,66.0996,66.0996,16392.0
2015-08-28 14:35:00,76.18,76.29,76.15,76.27,39089.0,66.0822,66.1777,66.0562,66.1603,39089.0
2015-08-28 14:40:00,76.27,76.31,76.24,76.29,26961.0,66.1603,66.195,66.1343,66.1777,26961.0
2015-08-28 14:45:00,76.29,76.49,76.29,76.41,33254.0,66.1777,66.3511,66.1777,66.2818,33254.0
2015-08-28 14:50:00,76.42,76.45,76.32,76.36,30063.0,66.2904,66.3164,66.2037,66.2384,30063.0
2015-08-28 14:55:00,76.33,76.44,76.33,76.42,29741.0,66.2124,66.3078,66.2124,66.2904,29741.0
2015-08-28 15:00:00,76.43,76.43,76.24,76.39,40819.0,66.2991,66.2991,66.1343,66.2644,40819.0
2015-08-28 15:05:00,76.39,76.4,76.29,76.37,40746.0,66.2644,66.2731,66.1777,66.2471,40746.0
2015-08-28 15:10:00,76.37,76.38,76.28,76.33,87317.0,66.2471,66.2557,66.169,66.2124,87317.0
2015-08-28 15:15:00,76.32,76.43,76.29,76.33,51920.0,66.2037,66.2991,66.1777,66.2124,51920.0
2015-08-28 15:20:00,76.33,76.34,76.17,76.19,61754.0,66.2124,66.221,66.0736,66.0909,61754.0
2015-08-28 15:25:00,76.19,76.36,76.18,76.31,52595.0,66.0909,66.2384,66.0822,66.195,52595.0
2015-08-28 15:30:00,76.3,76.36,76.25,76.29,70747.0,66.1863,66.2384,66.143,66.1777,70747.0
2015-08-28 15:35:00,76.29,76.33,76.2,76.26,94739.0,66.1777,66.2124,66.0996,66.1516,94739.0
2015-08-28 15:40:00,76.26,76.41,76.18,76.36,119618.0,66.1516,66.2818,66.0822,66.2384,119618.0
2015-08-28 15:45:00,76.36,76.42,76.25,76.31,224216.0,66.2384,66.2904,66.143,66.195,224216.0
2015-08-28 15:50:00,76.31,76.58,76.3,76.44,187722.0,66.195,66.4292,66.1863,66.3078,187722.0
2015-08-28 15:55:00,76.44,76.67,76.42,76.61,479311.0,66.3078,66.5073,66.2904,66.4552,479311.0
2015-08-31 09:30:00,76.26,77.26,76.26,76.65,156525.0,66.1516,67.0191,66.1516,66.4899,156525.0
2015-08-31 09:35:00,76.67,76.68,76.03,76.09,46623.0,66.5073,66.516,65.9521,66.0042,46623.0
2015-08-31 09:40:00,76.11,76.17,76.04,76.15,51262.0,66.0215,66.0736,65.9608,66.0562,51262.0
2015-08-31 09:45:00,76.12,76.32,75.98,76.02,32463.0,66.0302,66.2037,65.9087,65.9434,32463.0
2015-08-31 09:50:00,76.02,76.33,75.97,76.27,73865.0,65.9434,66.2124,65.9001,66.1603,73865.0
2015-08-31 09:55:00,76.29,76.29,76.12,76.17,51376.0,66.1777,66.1777,66.0302,66.0736,51376.0
2015-08-31 10:00:00,76.17,76.2,76.01,76.08,59883.0,66.0736,66.0996,65.9348,65.9955,59883.0
2015-08-31 10:05:00,76.06,76.25,76.02,76.15,39255.0,65.9781,66.143,65.9434,66.0562,39255.0
2015-08-31 10:10:00,76.15,76.18,76.05,76.17,29257.0,66.0562,66.0822,65.9695,66.0736,29257.0
2015-08-31 10:15:00,76.14,76.25,76.09,76.17,40883.0,66.0475,66.143,66.0042,66.0736,40883.0
2015-08-31 10:20:00,76.18,76.25,76.13,76.25,22904.0,66.0822,66.143,66.0389,66.143,22904.0
2015-08-31 10:25:00,76.23,76.41,76.23,76.35,62171.0,66.1256,66.2818,66.1256,66.2297,62171.0
2015-08-31 10:30:00,76.35,76.41,76.26,76.41,24839.0,66.2297,66.2818,66.1516,66.2818,24839.0
2015-08-31 10:35:00,76.41,76.58,76.35,76.57,37090.0,66.2818,66.4292,66.2297,66.4205,37090.0
2015-08-31 10:40:00,76.57,76.59,76.43,76.43,28495.0,66.4205,66.4379,66.2991,66.2991,28495.0
2015-08-31 10:45:00,76.43,76.43,76.36,76.37,22572.0,66.2991,66.2991,66.2384,66.2471,22572.0
2015-08-31 10:50:00,76.37,76.52,76.33,76.51,35775.0,66.2471,66.3772,66.2124,66.3685,35775.0
2015-08-31 10:55:00,76.52,76.63,76.51,76.57,39250.0,66.3772,66.4726,66.3685,66.4205,39250.0
2015-08-31 11:00:00,76.57,76.57,76.39,76.46,40572.0,66.4205,66.4205,66.2644,66.3251,40572.0
2015-08-31 11:05:00,76.47,76.5,76.32,76.44,39116.0,66.3338,66.3598,66.2037,66.3078,39116.0
2015-08-31 11:10:00,76.43,76.51,76.35,76.51,50706.0,66.2991,66.3685,66.2297,66.3685,50706.0
2015-08-31 11:15:00,76.52,76.58,76.45,76.48,38140.0,66.3772,66.4292,66.3164,66.3425,38140.0
2015-08-31 11:20:00,76.48,76.66,76.47,76.63,79835.0,66.3425,66.4986,66.3338,66.4726,79835.0
2015-08-31 11:25:00,76.62,76.74,76.6,76.62,46417.0,66.4639,66.568,66.4466,66.4639,46417.0
2015-08-31 11:30:00,76.6,76.67,76.57,76.64,61792.0,66.4466,66.5073,66.4205,66.4813,61792.0
2015-08-31 11:35:00,76.63,76.82,76.62,76.82,37829.0,66.4726,66.6374,66.4639,66.6374,37829.0
2015-08-31 11:40:00,76.84,77.06,76.82,77.0,92449.0,66.6548,66.8456,66.6374,66.7935,92449.0
2015-08-31 11:45:00,77.01,77.01,76.83,76.83,46282.0,66.8022,66.8022,66.6461,66.6461,46282.0
2015-08-31 11:50:00,76.84,76.88,76.76,76.85,37983.0,66.6548,66.6895,66.5854,66.6634,37983.0
2015-08-31 11:55:00,76.85,76.85,76.74,76.84,25874.0,66.6634,66.6634,66.568,66.6548,25874.0
2015-08-31 12:00:00,76.84,76.92,76.76,76.92,46658.0,66.6548,66.7242,66.5854,66.7242,46658.0
2015-08-31 12:05:00,76.92,76.98,76.88,76.91,60079.0,66.7242,66.7762,66.6895,66.7155,60079.0
2015-08-31 12:10:00,76.91,76.99,76.87,76.97,57849.0,66.7155,66.7849,66.6808,66.7675,57849.0
2015-08-31 12:15:00,76.95,77.04,76.91,77.03,47155.0,66.7502,66.8282,66.7155,66.8196,47155.0
2015-08-31 12:20:00,77.02,77.03,76.94,76.98,40821.0,66.8109,66.8196,66.7415,66.7762,40821.0
2015-08-31 12:25:00,76.98,77.04,76.97,77.02,41331.0,66.7762,66.8282,66.7675,66.8109,41331.0
2015-08-31 12:30:00,77.04,77.07,76.98,76.99,32755.0,66.8282,66.8543,66.7762,66.7849,32755.0
2015-08-31 12:35:00,77.0,77.03,76.97,77.01,31823.0,66.7935,66.8196,66.7675,66.8022,31823.0
2015-08-31 12:40:00,77.01,77.03,76.95,77.02,30428.0,66.8022,66.8196,66.7502,66.8109,30428.0
2015-08-31 12:45:00,77.02,77.05,76.94,76.97,18525.0,66.8109,66.8369,66.7415,66.7675,18525.0
2015-08-31 12:50:00,76.98,77.1,76.92,77.08,32347.0,66.7762,66.8803,66.7242,66.8629,32347.0
2015-08-31 12:55:00,77.08,77.08,76.94,76.95,25994.0,66.8629,66.8629,66.7415,66.7502,25994.0
2015-08-31 13:00:00,76.95,77.03,76.94,76.97,44212.0,66.7502,66.8196,66.7415,66.7675,44212.0
2015-08-31 13:05:00,76.97,77.04,76.97,77.01,19893.0,66.7675,66.8282,66.7675,66.8022,19893.0
2015-08-31 13:10:00,77.02,77.03,76.96,77.0,32838.0,66.8109,66.8196,66.7588,66.7935,32838.0
2015-08-31 13:15:00,76.99,77.06,76.99,77.02,25278.0,66.7849,66.8456,66.7849,66.8109,25278.0
2015-08-31 13:20:00,77.02,77.02,76.87,76.88,96771.0,66.8109,66.8109,66.6808,66.6895,96771.0
2015-08-31 13:25:00,76.89,76.93,76.85,76.88,22041.0,66.6981,66.7328,66.6634,66.6895,22041.0
2015-08-31 13:30:00,76.87,76.9,76.77,76.79,18715.0,66.6808,66.7068,66.594,66.6114,18715.0
2015-08-31 13:35:00,76.77,76.83,76.76,76.82,17511.0,66.594,66.6461,66.5854,66.6374,17511.0
2015-08-31 13:40:00,76.8,76.84,76.75,76.83,18610.0,66.6201,66.6548,66.5767,66.6461,18610.0
2015-08-31 13:45:00,76.82,76.82,76.77,76.78,15893.0,66.6374,66.6374,66.594,66.6027,15893.0
2015-08-31 13:50:00,76.78,76.85,76.75,76.83,17425.0,66.6027,66.6634,66.5767,66.6461,17425.0
2015-08-31 13:55:00,76.83,76.84,76.78,76.82,18504.0,66.6461,66.6548,66.6027,66.6374,18504.0
2015-08-31 14:00:00,76.83,76.91,76.79,76.8,24393.0,66.6461,66.7155,66.6114,66.6201,24393.0
2015-08-31 14:05:00,76.78,76.81,76.72,76.72,20152.0,66.6027,66.6287,66.5507,66.5507,20152.0
2015-08-31 14:10:00,76.72,76.72,76.64,76.68,22412.0,66.5507,66.5507,66.4813,66.516,22412.0
2015-08-31 14:15:00,76.67,76.69,76.63,76.63,21740.0,66.5073,66.5246,66.4726,66.4726,21740.0
2015-08-31 14:20:00,76.63,76.78,76.63,76.77,18601.0,66.4726,66.6027,66.4726,66.594,18601.0
2015-08-31 14:25:00,76.78,76.83,76.73,76.76,22134.0,66.6027,66.6461,66.5593,66.5854,22134.0
2015-08-31 14:30:00,76.76,76.81,76.68,76.75,29351.0,66.5854,66.6287,66.516,66.5767,29351.0
2015-08-31 14:35:00,76.75,76.76,76.65,76.67,22271.0,66.5767,66.5854,66.4899,66.5073,22271.0
2015-08-31 14:40:00,76.66,76.71,76.64,76.67,39623.0,66.4986,66.542,66.4813,66.5073,39623.0
2015-08-31 14:45:00,76.66,76.66,76.58,76.62,33557.0,66.4986,66.4986,66.4292,66.4639,33557.0
2015-08-31 14:50:00,76.6,76.6,76.51,76.52,35902.0,66.4466,66.4466,66.3685,66.3772,35902.0
2015-08-31 14:55:00,76.52,76.66,76.52,76.66,140874.0,66.3772,66.4986,66.3772,66.4986,140874.0
2015-08-31 15:00:00,76.65,76.75,76.64,76.69,31077.0,66.4899,66.5767,66.4813,66.5246,31077.0
2015-08-31 15:05:00,76.68,76.83,76.66,76.81,36253.0,66.516,66.6461,66.4986,66.6287,36253.0
2015-08-31 15:10:00,76.79,76.89,76.77,76.85,66189.0,66.6114,66.6981,66.594,66.6634,66189.0
2015-08-31 15:15:00,76.85,76.89,76.76,76.76,88424.0,66.6634,66.6981,66.5854,66.5854,88424.0
2015-08-31 15:20:00,76.75,76.8,76.68,76.79,36226.0,66.5767,66.6201,66.516,66.6114,36226.0
2015-08-31 15:25:00,76.78,76.79,76.67,76.67,31379.0,66.6027,66.6114,66.5073,66.5073,31379.0
2015-08-31 15:30:00,76.68,76.96,76.67,76.87,54498.0,66.516,66.7588,66.5073,66.6808,54498.0
2015-08-31 15:35:00,76.86,76.86,76.72,76.73,62919.0,66.6721,66.6721,66.5507,66.5593,62919.0
2015-08-31 15:40:00,76.72,76.91,76.72,76.89,69053.0,66.5507,66.7155,66.5507,66.6981,69053.0
2015-08-31 15:45:00,76.88,77.01,76.83,76.92,138652.0,66.6895,66.8022,66.6461,66.7242,138652.0
2015-08-31 15:50:00,76.92,76.94,76.83,76.89,90913.0,66.7242,66.7415,66.6461,66.6981,90913.0
2015-08-31 15:55:00,76.89,76.94,76.74,76.74,269011.0,66.6981,66.7415,66.568,66.568,269011.0
2015-09-01 09:30:00,74.85,75.03,74.73,75.0,6419.0,64.9285,65.0847,64.8244,65.0586,6419.0
2015-09-01 09:35:00,74.87,75.21,74.81,75.12,169995.0,64.9459,65.2408,64.8938,65.1627,169995.0
2015-09-01 09:40:00,75.12,75.12,74.81,74.95,48139.0,65.1627,65.1627,64.8938,65.0153,48139.0
2015-09-01 09:45:00,74.96,75.36,74.96,75.04,80383.0,65.024,65.3709,65.024,65.0933,80383.0
2015-09-01 09:50:00,75.06,75.25,74.99,75.1,70177.0,65.1107,65.2755,65.05,65.1454,70177.0
2015-09-01 09:55:00,75.09,75.14,74.95,74.98,87931.0,65.1367,65.1801,65.0153,65.0413,87931.0
2015-09-01 10:00:00,74.97,75.01,74.64,74.69,62106.0,65.0326,65.0673,64.7464,64.7897,62106.0
2015-09-01 10:05:00,74.69,74.78,74.62,74.75,63006.0,64.7897,64.8678,64.729,64.8418,63006.0
2015-09-01 10:10:00,74.73,74.78,74.64,74.71,36465.0,64.8244,64.8678,64.7464,64.8071,36465.0
2015-09-01 10:15:00,74.69,74.86,74.68,74.78,54026.0,64.7897,64.9372,64.7811,64.8678,54026.0
2015-09-01 10:20:00,74.78,74.82,74.56,74.71,95922.0,64.8678,64.9025,64.677,64.8071,95922.0
2015-09-01 10:25:00,74.73,74.95,74.68,74.95,32480.0,64.8244,65.0153,64.7811,65.0153,32480.0
2015-09-01 10:30:00,74.91,74.95,74.78,74.94,40951.0,64.9806,65.0153,64.8678,65.0066,40951.0
2015-09-01 10:35:00,74.95,75.08,74.89,74.92,45432.0,65.0153,65.128,64.9632,64.9893,45432.0
2015-09-01 10:40:00,74.95,74.96,74.65,74.65,29212.0,65.0153,65.024,64.755,64.755,29212.0
2015-09-01 10:45:00,74.65,74.76,74.62,74.72,18681.0,64.755,64.8505,64.729,64.8158,18681.0
2015-09-01 10:50:00,74.73,74.74,74.65,74.67,35405.0,64.8244,64.8331,64.755,64.7724,35405.0
2015-09-01 10:55:00,74.66,74.72,74.57,74.7,39575.0,64.7637,64.8158,64.6856,64.7984,39575.0
2015-09-01 11:00:00,74.71,74.74,74.55,74.65,51750.0,64.8071,64.8331,64.6683,64.755,51750.0
2015-09-01 11:05:00,74.65,74.8,74.6,74.79,38317.0,64.755,64.8852,64.7117,64.8765,38317.0
2015-09-01 11:10:00,74.79,74.89,74.78,74.84,27785.0,64.8765,64.9632,64.8678,64.9199,27785.0
2015-09-01 11:15:00,74.83,74.92,74.79,74.83,38527.0,64.9112,64.9893,64.8765,64.9112,38527.0
2015-09-01 11:20:00,74.82,74.93,74.79,74.87,38684.0,64.9025,64.9979,64.8765,64.9459,38684.0
2015-09-01 11:25:00,74.84,74.84,74.7,74.72,39054.0,64.9199,64.9199,64.7984,64.8158,39054.0
2015-09-01 11:30:00,74.73,74.82,74.67,74.81,29738.0,64.8244,64.9025,64.7724,64.8938,29738.0
2015-09-01 11:35:00,74.82,74.89,74.75,74.85,26662.0,64.9025,64.9632,64.8418,64.9285,26662.0
2015-09-01 11:40:00,74.82,74.82,74.7,74.75,20151.0,64.9025,64.9025,64.7984,64.8418,20151.0
2015-09-01 11:45:00,74.73,74.84,74.7,74.84,60956.0,64.8244,64.9199,64.7984,64.9199,60956.0
2015-09-01 11:50:00,74.83,74.85,74.67,74.83,29134.0,64.9112,64.9285,64.7724,64.9112,29134.0
2015-09-01 11:55:00,74.83,74.85,74.71,74.72,45607.0,64.9112,64.9285,64.8071,64.8158,45607.0
2015-09-01 12:00:00,74.73,74.82,74.63,74.69,46879.0,64.8244,64.9025,64.7377,64.7897,46879.0
2015-09-01 12:05:00,74.68,74.71,74.64,74.69,29545.0,64.7811,64.8071,64.7464,64.7897,29545.0
2015-09-01 12:10:00,74.67,74.72,74.65,74.67,29573.0,64.7724,64.8158,64.755,64.7724,29573.0
2015-09-01 12:15:00,74.67,74.78,74.66,74.76,22937.0,64.7724,64.8678,64.7637,64.8505,22937.0
2015-09-01 12:20:00,74.75,74.77,74.61,74.65,25050.0,64.8418,64.8591,64.7203,64.755,25050.0
2015-09-01 12:25:00,74.66,74.66,74.52,74.54,34348.0,64.7637,64.7637,64.6423,64.6596,34348.0
2015-09-01 12:30:00,74.53,74.62,74.49,74.6,30416.0,64.6509,64.729,64.6162,64.7117,30416.0
2015-09-01 12:35:00,74.61,74.64,74.54,74.59,26332.0,64.7203,64.7464,64.6596,64.703,26332.0
2015-09-01 12:40:00,74.61,74.64,74.4,74.52,78253.0,64.7203,64.7464,64.5382,64.6423,78253.0
2015-09-01 12:45:00,74.53,74.53,74.41,74.44,41223.0,64.6509,64.6509,64.5469,64.5729,41223.0
2015-09-01 12:50:00,74.44,74.54,74.41,74.54,66747.0,64.5729,64.6596,64.5469,64.6596,66747.0
2015-09-01 12:55:00,74.54,74.57,74.4,74.41,81971.0,64.6596,64.6856,64.5382,64.5469,81971.0
2015-09-01 13:00:00,74.43,74.65,74.39,74.61,62160.0,64.5642,64.755,64.5295,64.7203,62160.0
2015-09-01 13:05:00,74.61,74.62,74.32,74.32,39529.0,64.7203,64.729,64.4688,64.4688,39529.0
2015-09-01 13:10:00,74.31,74.41,74.25,74.29,37328.0,64.4601,64.5469,64.4081,64.4428,37328.0
2015-09-01 13:15:00,74.3,74.4,74.23,74.27,46071.0,64.4514,64.5382,64.3907,64.4254,46071.0
2015-09-01 13:20:00,74.28,74.29,74.15,74.23,33929.0,64.4341,64.4428,64.3213,64.3907,33929.0
2015-09-01 13:25:00,74.21,74.45,74.2,74.39,42199.0,64.3734,64.5816,64.3647,64.5295,42199.0
2015-09-01 13:30:00,74.37,74.45,74.29,74.3,26600.0,64.5122,64.5816,64.4428,64.4514,26600.0
2015-09-01 13:35:00,74.31,74.33,74.22,74.25,28678.0,64.4601,64.4775,64.382,64.4081,28678.0
2015-09-01 13:40:00,74.26,74.35,74.18,74.33,33941.0,64.4167,64.4948,64.3473,64.4775,33941.0
2015-09-01 13:45:00,74.33,74.33,74.19,74.21,29619.0,64.4775,64.4775,64.356,64.3734,29619.0
2015-09-01 13:50:00,74.22,74.27,74.19,74.25,55784.0,64.382,64.4254,64.356,64.4081,55784.0
2015-09-01 13:55:00,74.24,74.33,74.24,74.33,48159.0,64.3994,64.4775,64.3994,64.4775,48159.0
2015-09-01 14:00:00,74.32,74.32,74.16,74.23,68610.0,64.4688,64.4688,64.33,64.3907,68610.0
2015-09-01 14:05:00,74.23,74.3,74.17,74.21,45575.0,64.3907,64.4514,64.3387,64.3734,45575.0
2015-09-01 14:10:00,74.2,74.22,74.11,74.15,32408.0,64.3647,64.382,64.2866,64.3213,32408.0
2015-09-01 14:15:00,74.15,74.17,74.04,74.04,35170.0,64.3213,64.3387,64.2259,64.2259,35170.0
2015-09-01 14:20:00,74.03,74.17,74.01,74.14,32655.0,64.2172,64.3387,64.1999,64.3126,32655.0
2015-09-01 14:25:00,74.15,74.22,74.11,74.12,37806.0,64.3213,64.382,64.2866,64.2953,37806.0
2015-09-01 14:30:00,74.13,74.32,74.1,74.27,50564.0,64.304,64.4688,64.2779,64.4254,50564.0
2015-09-01 14:35:00,74.25,74.39,74.21,74.37,36377.0,64.4081,64.5295,64.3734,64.5122,36377.0
2015-09-01 14:40:00,74.38,74.44,74.3,74.31,122276.0,64.5208,64.5729,64.4514,64.4601,122276.0
2015-09-01 14:45:00,74.31,74.37,74.27,74.29,50991.0,64.4601,64.5122,64.4254,64.4428,50991.0
2015-09-01 14:50:00,74.31,74.47,74.28,74.3,48831.0,64.4601,64.5989,64.4341,64.4514,48831.0
2015-09-01 14:55:00,74.31,74.42,74.31,74.36,95629.0,64.4601,64.5555,64.4601,64.5035,95629.0
2015-09-01 15:00:00,74.39,74.43,74.18,74.24,53163.0,64.5295,64.5642,64.3473,64.3994,53163.0
2015-09-01 15:05:00,74.22,74.29,74.11,74.22,55795.0,64.382,64.4428,64.2866,64.382,55795.0
2015-09-01 15:10:00,74.21,74.33,74.13,74.28,44885.0,64.3734,64.4775,64.304,64.4341,44885.0
2015-09-01 15:15:00,74.3,74.32,74.12,74.15,51191.0,64.4514,64.4688,64.2953,64.3213,51191.0
2015-09-01 15:20:00,74.15,74.22,74.1,74.18,57282.0,64.3213,64.382,64.2779,64.3473,57282.0
2015-09-01 15:25:00,74.19,74.22,74.0,74.02,75481.0,64.356,64.382,64.1912,64.2085,75481.0
2015-09-01 15:30:00,74.02,74.09,74.0,74.05,74990.0,64.2085,64.2693,64.1912,64.2346,74990.0
2015-09-01 15:35:00,74.04,74.04,73.88,73.91,122444.0,64.2259,64.2259,64.0871,64.1131,122444.0
2015-09-01 15:40:00,73.9,73.91,73.6,73.81,258829.0,64.1045,64.1131,63.8442,64.0264,258829.0
2015-09-01 15:45:00,73.83,73.96,73.67,73.86,187672.0,64.0437,64.1565,63.9049,64.0698,187672.0
2015-09-01 15:50:00,73.86,74.0,73.83,73.96,213257.0,64.0698,64.1912,64.0437,64.1565,213257.0
2015-09-01 15:55:00,73.97,74.19,73.88,74.0,408421.0,64.1652,64.356,64.0871,64.1912,408421.0
2015-09-02 09:30:00,74.9,75.08,74.85,75.01,135156.0,64.9719,65.128,64.9285,65.0673,135156.0
2015-09-02 09:35:00,75.02,75.2,74.88,75.17,83736.0,65.076,65.2321,64.9546,65.2061,83736.0
2015-09-02 09:40:00,75.17,75.21,74.85,74.87,75844.0,65.2061,65.2408,64.9285,64.9459,75844.0
2015-09-02 09:45:00,74.84,74.89,74.73,74.89,70605.0,64.9199,64.9632,64.8244,64.9632,70605.0
2015-09-02 09:50:00,74.9,74.96,74.82,74.94,53312.0,64.9719,65.024,64.9025,65.0066,53312.0
2015-09-02 09:55:00,74.92,74.93,74.75,74.77,57185.0,64.9893,64.9979,64.8418,64.8591,57185.0
2015-09-02 10:00:00,74.76,74.95,74.69,74.71,65869.0,64.8505,65.0153,64.7897,64.8071,65869.0
2015-09-02 10:05:00,74.71,74.73,74.59,74.61,58442.0,64.8071,64.8244,64.703,64.7203,58442.0
2015-09-02 10:10:00,74.62,74.72,74.51,74.6,59779.0,64.729,64.8158,64.6336,64.7117,59779.0
2015-09-02 10:15:00,74.61,74.61,74.32,74.32,70115.0,64.7203,64.7203,64.4688,64.4688,70115.0
2015-09-02 10:20:00,74.31,74.38,74.26,74.37,41715.0,64.4601,64.5208,64.4167,64.5122,41715.0
2015-09-02 10:25:00,74.36,74.4,74.24,74.27,54796.0,64.5035,64.5382,64.3994,64.4254,54796.0
2015-09-02 10:30:00,74.25,74.29,74.1,74.24,39440.0,64.4081,64.4428,64.2779,64.3994,39440.0
2015-09-02 10:35:00,74.24,74.44,74.24,74.3,64532.0,64.3994,64.5729,64.3994,64.4514,64532.0
2015-09-02 10:40:00,74.28,74.34,74.24,74.24,32464.0,64.4341,64.4861,64.3994,64.3994,32464.0
2015-09-02 10:45:00,74.24,74.28,74.1,74.11,24997.0,64.3994,64.4341,64.2779,64.2866,24997.0
2015-09-02 10:50:00,74.13,74.2,74.13,74.19,46036.0,64.304,64.3647,64.304,64.356,46036.0
2015-09-02 10:55:00,74.19,74.27,74.16,74.2,35622.0,64.356,64.4254,64.33,64.3647,35622.0
2015-09-02 11:00:00,74.21,74.3,74.18,74.2,53024.0,64.3734,64.4514,64.3473,64.3647,53024.0
2015-09-02 11:05:00,74.22,74.28,74.17,74.25,43308.0,64.382,64.4341,64.3387,64.4081,43308.0
2015-09-02 11:10:00,74.25,74.26,74.16,74.18,36746.0,64.4081,64.4167,64.33,64.3473,36746.0
2015-09-02 11:15:00,74.18,74.3,74.1,74.21,75127.0,64.3473,64.4514,64.2779,64.3734,75127.0
2015-09-02 11:20:00,74.21,74.25,74.14,74.22,67616.0,64.3734,64.4081,64.3126,64.382,67616.0
2015-09-02 11:25:00,74.22,74.31,74.19,74.24,64742.0,64.382,64.4601,64.356,64.3994,64742.0
2015-09-02 11:30:00,74.25,74.32,74.2,74.22,26621.0,64.4081,64.4688,64.3647,64.382,26621.0
2015-09-02 11:35:00,74.21,74.24,74.16,74.19,54629.0,64.3734,64.3994,64.33,64.356,54629.0
2015-09-02 11:40:00,74.19,74.27,74.17,74.25,35928.0,64.356,64.4254,64.3387,64.4081,35928.0
2015-09-02 11:45:00,74.24,74.29,74.17,74.2,36474.0,64.3994,64.4428,64.3387,64.3647,36474.0
2015-09-02 11:50:00,74.18,74.19,74.02,74.08,75001.0,64.3473,64.356,64.2085,64.2606,75001.0
2015-09-02 11:55:00,74.07,74.13,74.0,74.13,41283.0,64.2519,64.304,64.1912,64.304,41283.0
2015-09-02 12:00:00,74.12,74.16,74.02,74.05,44034.0,64.2953,64.33,64.2085,64.2346,44034.0
2015-09-02 12:05:00,74.05,74.13,74.01,74.02,43812.0,64.2346,64.304,64.1999,64.2085,43812.0
2015-09-02 12:10:00,74.03,74.13,73.97,74.12,39017.0,64.2172,64.304,64.1652,64.2953,39017.0
2015-09-02 12:15:00,74.12,74.16,74.05,74.14,26355.0,64.2953,64.33,64.2346,64.3126,26355.0
2015-09-02 12:20:00,74.13,74.25,74.0,74.23,55975.0,64.304,64.4081,64.1912,64.3907,55975.0
2015-09-02 12:25:00,74.21,74.28,74.19,74.23,25779.0,64.3734,64.4341,64.356,64.3907,25779.0
2015-09-02 12:30:00,74.2,74.31,74.2,74.24,28691.0,64.3647,64.4601,64.3647,64.3994,28691.0
2015-09-02 12:35:00,74.23,74.3,74.19,74.29,47587.0,64.3907,64.4514,64.356,64.4428,47587.0
2015-09-02 12:40:00,74.28,74.4,74.22,74.38,33422.0,64.4341,64.5382,64.382,64.5208,33422.0
2015-09-02 12:45:00,74.38,74.54,74.35,74.51,115379.0,64.5208,64.6596,64.4948,64.6336,115379.0
2015-09-02 12:50:00,74.51,74.57,74.46,74.51,51869.0,64.6336,64.6856,64.5902,64.6336,51869.0
2015-09-02 12:55:00,74.52,74.69,74.51,74.64,51902.0,64.6423,64.7897,64.6336,64.7464,51902.0
2015-09-02 13:00:00,74.63,74.67,74.55,74.59,27709.0,64.7377,64.7724,64.6683,64.703,27709.0
2015-09-02 13:05:00,74.6,74.62,74.44,74.52,40717.0,64.7117,64.729,64.5729,64.6423,40717.0
2015-09-02 13:10:00,74.52,74.62,74.51,74.57,150365.0,64.6423,64.729,64.6336,64.6856,150365.0
2015-09-02 13:15:00,74.57,74.57,74.45,74.51,32574.0,64.6856,64.6856,64.5816,64.6336,32574.0
2015-09-02 13:20:00,74.5,74.59,74.47,74.56,42700.0,64.6249,64.703,64.5989,64.677,42700.0
2015-09-02 13:25:00,74.56,74.62,74.52,74.59,54240.0,64.677,64.729,64.6423,64.703,54240.0
2015-09-02 13:30:00,74.58,74.59,74.49,74.5,27409.0,64.6943,64.703,64.6162,64.6249,27409.0
2015-09-02 13:35:00,74.5,74.5,74.39,74.44,29574.0,64.6249,64.6249,64.5295,64.5729,29574.0
2015-09-02 13:40:00,74.44,74.52,74.41,74.47,24412.0,64.5729,64.6423,64.5469,64.5989,24412.0
2015-09-02 13:45:00,74.47,74.55,74.43,74.48,49922.0,64.5989,64.6683,64.5642,64.6076,49922.0
2015-09-02 13:50:00,74.49,74.51,74.37,74.5,31241.0,64.6162,64.6336,64.5122,64.6249,31241.0
2015-09-02 13:55:00,74.5,74.5,74.45,74.46,20428.0,64.6249,64.6249,64.5816,64.5902,20428.0
2015-09-02 14:00:00,74.47,74.57,74.41,74.49,35201.0,64.5989,64.6856,64.5469,64.6162,35201.0
2015-09-02 14:05:00,74.47,74.59,74.47,74.51,24594.0,64.5989,64.703,64.5989,64.6336,24594.0
2015-09-02 14:10:00,74.53,74.71,74.53,74.66,40571.0,64.6509,64.8071,64.6509,64.7637,40571.0
2015-09-02 14:15:00,74.66,74.71,74.61,74.61,28588.0,64.7637,64.8071,64.7203,64.7203,28588.0
2015-09-02 14:20:00,74.6,74.69,74.59,74.67,26785.0,64.7117,64.7897,64.703,64.7724,26785.0
2015-09-02 14:25:00,74.68,74.76,74.58,74.67,41154.0,64.7811,64.8505,64.6943,64.7724,41154.0
2015-09-02 14:30:00,74.67,74.68,74.55,74.65,18018.0,64.7724,64.7811,64.6683,64.755,18018.0
2015-09-02 14:35:00,74.66,74.67,74.51,74.53,26131.0,64.7637,64.7724,64.6336,64.6509,26131.0
2015-09-02 14:40:00,74.54,74.64,74.46,74.52,50087.0,64.6596,64.7464,64.5902,64.6423,50087.0
2015-09-02 14:45:00,74.51,74.52,74.42,74.5,27434.0,64.6336,64.6423,64.5555,64.6249,27434.0
2015-09-02 14:50:00,74.5,74.62,74.47,74.55,21177.0,64.6249,64.729,64.5989,64.6683,21177.0
2015-09-02 14:55:00,74.54,74.61,74.49,74.61,19312.0,64.6596,64.7203,64.6162,64.7203,19312.0
2015-09-02 15:00:00,74.58,74.61,74.53,74.55,71503.0,64.6943,64.7203,64.6509,64.6683,71503.0
2015-09-02 15:05:00,74.55,74.58,74.42,74.45,41491.0,64.6683,64.6943,64.5555,64.5816,41491.0
2015-09-02 15:10:00,74.46,74.57,74.41,74.42,75757.0,64.5902,64.6856,64.5469,64.5555,75757.0
2015-09-02 15:15:00,74.41,74.45,74.31,74.42,60231.0,64.5469,64.5816,64.4601,64.5555,60231.0
2015-09-02 15:20:00,74.43,74.46,74.37,74.42,69267.0,64.5642,64.5902,64.5122,64.5555,69267.0
2015-09-02 15:25:00,74.42,74.63,74.42,74.62,42365.0,64.5555,64.7377,64.5555,64.729,42365.0
2015-09-02 15:30:00,74.62,74.66,74.57,74.61,63943.0,64.729,64.7637,64.6856,64.7203,63943.0
2015-09-02 15:35:00,74.61,74.74,74.6,74.67,62656.0,64.7203,64.8331,64.7117,64.7724,62656.0
2015-09-02 15:40:00,74.67,74.69,74.63,74.68,60756.0,64.7724,64.7897,64.7377,64.7811,60756.0
2015-09-02 15:45:00,74.68,74.76,74.62,74.62,99208.0,64.7811,64.8505,64.729,64.729,99208.0
2015-09-02 15:50:00,74.63,74.77,74.62,74.72,116187.0,64.7377,64.8591,64.729,64.8158,116187.0
2015-09-02 15:55:00,74.72,74.96,74.71,74.94,334300.0,64.8158,65.024,64.8071,65.0066,334300.0
2015-09-03 09:30:00,75.38,75.38,75.15,75.35,74088.0,65.3883,65.3883,65.1888,65.3623,74088.0
2015-09-03 09:35:00,75.3,75.45,75.27,75.42,55265.0,65.3189,65.449,65.2929,65.423,55265.0
2015-09-03 09:40:00,75.42,75.69,75.38,75.61,74534.0,65.423,65.6572,65.3883,65.5878,74534.0
2015-09-03 09:45:00,75.62,75.69,75.5,75.59,46934.0,65.5965,65.6572,65.4924,65.5704,46934.0
2015-09-03 09:50:00,75.6,75.73,75.6,75.65,71804.0,65.5791,65.6919,65.5791,65.6225,71804.0
2015-09-03 09:55:00,75.66,75.73,75.54,75.58,38338.0,65.6312,65.6919,65.5271,65.5618,38338.0
2015-09-03 10:00:00,75.58,75.7,75.47,75.67,35658.0,65.5618,65.6659,65.4663,65.6398,35658.0
2015-09-03 10:05:00,75.68,75.9,75.66,75.87,55156.0,65.6485,65.8394,65.6312,65.8133,55156.0
2015-09-03 10:10:00,75.87,75.89,75.74,75.82,35438.0,65.8133,65.8307,65.7006,65.77,35438.0
2015-09-03 10:15:00,75.82,76.07,75.81,76.07,105445.0,65.77,65.9868,65.7613,65.9868,105445.0
2015-09-03 10:20:00,76.08,76.13,75.98,76.05,61908.0,65.9955,66.0389,65.9087,65.9695,61908.0
2015-09-03 10:25:00,76.05,76.09,76.01,76.01,28386.0,65.9695,66.0042,65.9348,65.9348,28386.0
2015-09-03 10:30:00,76.01,76.04,75.86,75.89,43411.0,65.9348,65.9608,65.8047,65.8307,43411.0
2015-09-03 10:35:00,75.89,75.99,75.88,75.93,28174.0,65.8307,65.9174,65.822,65.8654,28174.0
2015-09-03 10:40:00,75.96,76.06,75.96,76.06,46202.0,65.8914,65.9781,65.8914,65.9781,46202.0
2015-09-03 10:45:00,76.06,76.11,76.02,76.09,35302.0,65.9781,66.0215,65.9434,66.0042,35302.0
2015-09-03 10:50:00,76.08,76.25,76.07,76.2,49813.0,65.9955,66.143,65.9868,66.0996,49813.0
2015-09-03 10:55:00,76.2,76.25,76.15,76.19,45173.0,66.0996,66.143,66.0562,66.0909,45173.0
2015-09-03 11:00:00,76.19,76.22,76.02,76.1,60953.0,66.0909,66.1169,65.9434,66.0128,60953.0
2015-09-03 11:05:00,76.12,76.15,75.99,76.09,37414.0,66.0302,66.0562,65.9174,66.0042,37414.0
2015-09-03 11:10:00,76.09,76.11,76.02,76.06,40447.0,66.0042,66.0215,65.9434,65.9781,40447.0
2015-09-03 11:15:00,76.07,76.13,75.86,75.92,72816.0,65.9868,66.0389,65.8047,65.8567,72816.0
2015-09-03 11:20:00,75.92,75.93,75.81,75.81,38766.0,65.8567,65.8654,65.7613,65.7613,38766.0
2015-09-03 11:25:00,75.81,75.83,75.74,75.78,37655.0,65.7613,65.7786,65.7006,65.7353,37655.0
2015-09-03 11:30:00,75.78,75.78,75.65,75.67,61089.0,65.7353,65.7353,65.6225,65.6398,61089.0
2015-09-03 11:35:00,75.68,75.78,75.66,75.74,26067.0,65.6485,65.7353,65.6312,65.7006,26067.0
2015-09-03 11:40:00,75.73,75.82,75.7,75.79,33551.0,65.6919,65.77,65.6659,65.7439,33551.0
2015-09-03 11:45:00,75.79,75.86,75.75,75.78,36875.0,65.7439,65.8047,65.7092,65.7353,36875.0
2015-09-03 11:50:00,75.78,75.8,75.63,75.73,76648.0,65.7353,65.7526,65.6051,65.6919,76648.0
2015-09-03 11:55:00,75.73,75.78,75.7,75.77,36428.0,65.6919,65.7353,65.6659,65.7266,36428.0
2015-09-03 12:00:00,75.77,75.87,75.77,75.84,30411.0,65.7266,65.8133,65.7266,65.7873,30411.0
2015-09-03 12:05:00,75.85,75.89,75.81,75.84,29809.0,65.796,65.8307,65.7613,65.7873,29809.0
2015-09-03 12:10:00,75.85,75.85,75.72,75.74,30835.0,65.796,65.796,65.6832,65.7006,30835.0
2015-09-03 12:15:00,75.74,75.78,75.71,75.78,28657.0,65.7006,65.7353,65.6745,65.7353,28657.0
2015-09-03 12:20:00,75.78,75.83,75.77,75.82,57665.0,65.7353,65.7786,65.7266,65.77,57665.0
2015-09-03 12:25:00,75.82,75.82,75.72,75.75,25497.0,65.77,65.77,65.6832,65.7092,25497.0
2015-09-03 12:30:00,75.74,75.8,75.65,75.69,32411.0,65.7006,65.7526,65.6225,65.6572,32411.0
2015-09-03 12:35:00,75.69,75.73,75.63,75.64,26378.0,65.6572,65.6919,65.6051,65.6138,26378.0
2015-09-03 12:40:00,75.64,75.66,75.55,75.65,34253.0,65.6138,65.6312,65.5357,65.6225,34253.0
2015-09-03 12:45:00,75.65,75.7,75.64,75.68,26228.0,65.6225,65.6659,65.6138,65.6485,26228.0
2015-09-03 12:50:00,75.69,75.71,75.58,75.64,31896.0,65.6572,65.6745,65.5618,65.6138,31896.0
2015-09-03 12:55:00,75.64,75.65,75.54,75.61,53863.0,65.6138,65.6225,65.5271,65.5878,53863.0
2015-09-03 13:00:00,75.59,75.6,75.51,75.52,32422.0,65.5704,65.5791,65.501,65.5097,32422.0
2015-09-03 13:05:00,75.51,75.52,75.28,75.32,61531.0,65.501,65.5097,65.3015,65.3362,61531.0
2015-09-03 13:10:00,75.32,75.33,75.25,75.3,36727.0,65.3362,65.3449,65.2755,65.3189,36727.0
2015-09-03 13:15:00,75.29,75.37,75.25,75.37,35251.0,65.3102,65.3796,65.2755,65.3796,35251.0
2015-09-03 13:20:00,75.37,75.39,75.3,75.36,34471.0,65.3796,65.397,65.3189,65.3709,34471.0
2015-09-03 13:25:00,75.39,75.54,75.37,75.49,63979.0,65.397,65.5271,65.3796,65.4837,63979.0
2015-09-03 13:30:00,75.49,75.51,75.37,75.44,46136.0,65.4837,65.501,65.3796,65.4403,46136.0
2015-09-03 13:35:00,75.45,75.48,75.35,75.38,28571.0,65.449,65.475,65.3623,65.3883,28571.0
2015-09-03 13:40:00,75.38,75.38,75.29,75.3,38987.0,65.3883,65.3883,65.3102,65.3189,38987.0
2015-09-03 13:45:00,75.3,75.42,75.3,75.42,30406.0,65.3189,65.423,65.3189,65.423,30406.0
2015-09-03 13:50:00,75.41,75.42,75.25,75.35,50592.0,65.4143,65.423,65.2755,65.3623,50592.0
2015-09-03 13:55:00,75.37,75.37,75.23,75.24,43506.0,65.3796,65.3796,65.2582,65.2668,43506.0
2015-09-03 14:00:00,75.23,75.29,75.17,75.28,47982.0,65.2582,65.3102,65.2061,65.3015,47982.0
2015-09-03 14:05:00,75.27,75.37,75.15,75.15,50030.0,65.2929,65.3796,65.1888,65.1888,50030.0
2015-09-03 14:10:00,75.15,75.26,75.14,75.23,45176.0,65.1888,65.2842,65.1801,65.2582,45176.0
2015-09-03 14:15:00,75.22,75.27,75.17,75.27,53603.0,65.2495,65.2929,65.2061,65.2929,53603.0
2015-09-03 14:20:00,75.26,75.26,75.14,75.25,41856.0,65.2842,65.2842,65.1801,65.2755,41856.0
2015-09-03 14:25:00,75.24,75.31,75.22,75.26,54080.0,65.2668,65.3276,65.2495,65.2842,54080.0
2015-09-03 14:30:00,75.27,75.3,75.2,75.22,46598.0,65.2929,65.3189,65.2321,65.2495,46598.0
2015-09-03 14:35:00,75.22,75.37,75.19,75.35,56112.0,65.2495,65.3796,65.2235,65.3623,56112.0
2015-09-03 14:40:00,75.36,75.47,75.32,75.42,38823.0,65.3709,65.4663,65.3362,65.423,38823.0
2015-09-03 14:45:00,75.42,75.44,75.34,75.39,25824.0,65.423,65.4403,65.3536,65.397,25824.0
2015-09-03 14:50:00,75.39,75.46,75.35,75.42,35090.0,65.397,65.4577,65.3623,65.423,35090.0
2015-09-03 14:55:00,75.41,75.42,75.28,75.37,54554.0,65.4143,65.423,65.3015,65.3796,54554.0
2015-09-03 15:00:00,75.37,75.45,75.37,75.42,37237.0,65.3796,65.449,65.3796,65.423,37237.0
2015-09-03 15:05:00,75.41,75.46,75.23,75.26,71672.0,65.4143,65.4577,65.2582,65.2842,71672.0
2015-09-03 15:10:00,75.27,75.47,75.26,75.46,46820.0,65.2929,65.4663,65.2842,65.4577,46820.0
2015-09-03 15:15:00,75.46,75.47,75.32,75.35,48206.0,65.4577,65.4663,65.3362,65.3623,48206.0
2015-09-03 15:20:00,75.34,75.4,75.25,75.25,60940.0,65.3536,65.4056,65.2755,65.2755,60940.0
2015-09-03 15:25:00,75.27,75.3,75.19,75.24,67616.0,65.2929,65.3189,65.2235,65.2668,67616.0
2015-09-03 15:30:00,75.23,75.27,75.12,75.19,95946.0,65.2582,65.2929,65.1627,65.2235,95946.0
2015-09-03 15:35:00,75.19,75.25,75.06,75.15,157573.0,65.2235,65.2755,65.1107,65.1888,157573.0
2015-09-03 15:40:00,75.15,75.3,75.05,75.21,136507.0,65.1888,65.3189,65.102,65.2408,136507.0
2015-09-03 15:45:00,75.22,75.45,75.16,75.34,127487.0,65.2495,65.449,65.1974,65.3536,127487.0
2015-09-03 15:50:00,75.34,75.39,75.24,75.34,86817.0,65.3536,65.397,65.2668,65.3536,86817.0
2015-09-03 15:55:00,75.35,75.47,75.25,75.25,189599.0,65.3623,65.4663,65.2755,65.2755,189599.0
2015-09-04 09:30:00,74.28,74.33,74.16,74.28,105681.0,64.4341,64.4775,64.33,64.4341,105681.0
2015-09-04 09:35:00,74.3,74.44,74.23,74.34,47108.0,64.4514,64.5729,64.3907,64.4861,47108.0
2015-09-04 09:40:00,74.33,74.51,74.28,74.46,79395.0,64.4775,64.6336,64.4341,64.5902,79395.0
2015-09-04 09:45:00,74.48,74.52,74.33,74.36,92801.0,64.6076,64.6423,64.4775,64.5035,92801.0
2015-09-04 09:50:00,74.34,74.34,73.95,74.01,149242.0,64.4861,64.4861,64.1478,64.1999,149242.0
2015-09-04 09:55:00,74.03,74.17,73.98,74.13,66349.0,64.2172,64.3387,64.1739,64.304,66349.0
2015-09-04 10:00:00,74.11,74.22,74.02,74.19,84414.0,64.2866,64.382,64.2085,64.356,84414.0
2015-09-04 10:05:00,74.18,74.19,74.08,74.14,35473.0,64.3473,64.356,64.2606,64.3126,35473.0
2015-09-04 10:10:00,74.15,74.19,74.06,74.08,62449.0,64.3213,64.356,64.2432,64.2606,62449.0
2015-09-04 10:15:00,74.08,74.11,73.96,73.98,97971.0,64.2606,64.2866,64.1565,64.1739,97971.0
2015-09-04 10:20:00,73.97,74.09,73.92,74.03,68290.0,64.1652,64.2693,64.1218,64.2172,68290.0
2015-09-04 10:25:00,74.02,74.05,73.84,73.89,109228.0,64.2085,64.2346,64.0524,64.0958,109228.0
2015-09-04 10:30:00,73.88,73.96,73.84,73.92,98793.0,64.0871,64.1565,64.0524,64.1218,98793.0
2015-09-04 10:35:00,73.93,73.94,73.75,73.87,148394.0,64.1305,64.1392,63.9743,64.0784,148394.0
2015-09-04 10:40:00,73.86,73.91,73.74,73.81,65136.0,64.0698,64.1131,63.9657,64.0264,65136.0
2015-09-04 10:45:00,73.81,73.81,73.67,73.68,70200.0,64.0264,64.0264,63.9049,63.9136,70200.0
2015-09-04 10:50:00,73.67,73.7,73.57,73.68,56201.0,63.9049,63.931,63.8182,63.9136,56201.0
2015-09-04 10:55:00,73.67,73.77,73.58,73.75,174856.0,63.9049,63.9917,63.8269,63.9743,174856.0
2015-09-04 11:00:00,73.76,73.95,73.76,73.91,52308.0,63.983,64.1478,63.983,64.1131,52308.0
2015-09-04 11:05:00,73.91,73.98,73.91,73.94,47825.0,64.1131,64.1739,64.1131,64.1392,47825.0
2015-09-04 11:10:00,73.95,74.01,73.91,73.99,47437.0,64.1478,64.1999,64.1131,64.1825,47437.0
2015-09-04 11:15:00,73.99,74.06,73.96,74.01,28566.0,64.1825,64.2432,64.1565,64.1999,28566.0
2015-09-04 11:20:00,74.0,74.05,73.94,74.03,34444.0,64.1912,64.2346,64.1392,64.2172,34444.0
2015-09-04 11:25:00,74.03,74.07,73.94,74.02,35567.0,64.2172,64.2519,64.1392,64.2085,35567.0
2015-09-04 11:30:00,74.01,74.02,73.92,73.98,54473.0,64.1999,64.2085,64.1218,64.1739,54473.0
2015-09-04 11:35:00,73.97,74.0,73.94,73.98,46398.0,64.1652,64.1912,64.1392,64.1739,46398.0
2015-09-04 11:40:00,73.98,74.12,73.96,74.09,31975.0,64.1739,64.2953,64.1565,64.2693,31975.0
2015-09-04 11:45:00,74.09,74.21,74.04,74.19,38183.0,64.2693,64.3734,64.2259,64.356,38183.0
2015-09-04 11:50:00,74.2,74.25,74.14,74.17,25154.0,64.3647,64.4081,64.3126,64.3387,25154.0
2015-09-04 11:55:00,74.18,74.21,74.07,74.09,25469.0,64.3473,64.3734,64.2519,64.2693,25469.0
2015-09-04 12:00:00,74.09,74.1,73.99,74.06,20782.0,64.2693,64.2779,64.1825,64.2432,20782.0
2015-09-04 12:05:00,74.06,74.1,74.01,74.05,21474.0,64.2432,64.2779,64.1999,64.2346,21474.0
2015-09-04 12:10:00,74.05,74.07,73.94,74.0,18570.0,64.2346,64.2519,64.1392,64.1912,18570.0
2015-09-04 12:15:00,73.99,74.1,73.96,73.98,25407.0,64.1825,64.2779,64.1565,64.1739,25407.0
2015-09-04 12:20:00,73.97,74.02,73.94,73.98,34138.0,64.1652,64.2085,64.1392,64.1739,34138.0
2015-09-04 12:25:00,73.97,74.03,73.81,73.83,39432.0,64.1652,64.2172,64.0264,64.0437,39432.0
2015-09-04 12:30:00,73.83,73.96,73.82,73.96,28193.0,64.0437,64.1565,64.0351,64.1565,28193.0
2015-09-04 12:35:00,73.97,73.98,73.89,73.9,26185.0,64.1652,64.1739,64.0958,64.1045,26185.0
2015-09-04 12:40:00,73.9,73.98,73.89,73.95,39883.0,64.1045,64.1739,64.0958,64.1478,39883.0
2015-09-04 12:45:00,73.95,73.97,73.89,73.94,38658.0,64.1478,64.1652,64.0958,64.1392,38658.0
2015-09-04 12:50:00,73.94,73.98,73.93,73.97,37287.0,64.1392,64.1739,64.1305,64.1652,37287.0
2015-09-04 12:55:00,73.97,73.97,73.81,73.81,35374.0,64.1652,64.1652,64.0264,64.0264,35374.0
2015-09-04 13:00:00,73.81,73.83,73.71,73.76,35565.0,64.0264,64.0437,63.9396,63.983,35565.0
2015-09-04 13:05:00,73.74,73.85,73.73,73.82,38485.0,63.9657,64.0611,63.957,64.0351,38485.0
2015-09-04 13:10:00,73.81,73.88,73.77,73.8,84980.0,64.0264,64.0871,63.9917,64.0177,84980.0
2015-09-04 13:15:00,73.79,73.86,73.74,73.74,54862.0,64.009,64.0698,63.9657,63.9657,54862.0
2015-09-04 13:20:00,73.73,73.74,73.59,73.62,33229.0,63.957,63.9657,63.8355,63.8616,33229.0
2015-09-04 13:25:00,73.62,73.71,73.61,73.68,33940.0,63.8616,63.9396,63.8529,63.9136,33940.0
2015-09-04 13:30:00,73.67,73.77,73.62,73.77,34709.0,63.9049,63.9917,63.8616,63.9917,34709.0
2015-09-04 13:35:00,73.77,73.83,73.7,73.83,32717.0,63.9917,64.0437,63.931,64.0437,32717.0
2015-09-04 13:40:00,73.82,73.85,73.74,73.76,23312.0,64.0351,64.0611,63.9657,63.983,23312.0
2015-09-04 13:45:00,73.75,73.86,73.74,73.84,32482.0,63.9743,64.0698,63.9657,64.0524,32482.0
2015-09-04 13:50:00,73.85,73.91,73.84,73.84,26166.0,64.0611,64.1131,64.0524,64.0524,26166.0
2015-09-04 13:55:00,73.83,73.91,73.81,73.89,38329.0,64.0437,64.1131,64.0264,64.0958,38329.0
2015-09-04 14:00:00,73.88,73.91,73.85,73.89,36003.0,64.0871,64.1131,64.0611,64.0958,36003.0
2015-09-04 14:05:00,73.9,73.91,73.73,73.82,74027.0,64.1045,64.1131,63.957,64.0351,74027.0
2015-09-04 14:10:00,73.81,73.9,73.81,73.88,25661.0,64.0264,64.1045,64.0264,64.0871,25661.0
2015-09-04 14:15:00,73.88,73.88,73.79,73.83,36828.0,64.0871,64.0871,64.009,64.0437,36828.0
2015-09-04 14:20:00,73.83,73.85,73.8,73.84,53666.0,64.0437,64.0611,64.0177,64.0524,53666.0
2015-09-04 14:25:00,73.85,73.9,73.82,73.84,31398.0,64.0611,64.1045,64.0351,64.0524,31398.0
2015-09-04 14:30:00,73.85,73.92,73.83,73.9,38688.0,64.0611,64.1218,64.0437,64.1045,38688.0
2015-09-04 14:35:00,73.89,73.91,73.84,73.88,38127.0,64.0958,64.1131,64.0524,64.0871,38127.0
2015-09-04 14:40:00,73.89,73.95,73.88,73.94,32120.0,64.0958,64.1478,64.0871,64.1392,32120.0
2015-09-04 14:45:00,73.94,74.03,73.91,73.98,42670.0,64.1392,64.2172,64.1131,64.1739,42670.0
2015-09-04 14:50:00,73.96,74.02,73.94,73.98,27078.0,64.1565,64.2085,64.1392,64.1739,27078.0
2015-09-04 14:55:00,73.98,73.99,73.93,73.98,33414.0,64.1739,64.1825,64.1305,64.1739,33414.0
2015-09-04 15:00:00,74.0,74.05,73.95,73.97,56213.0,64.1912,64.2346,64.1478,64.1652,56213.0
2015-09-04 15:05:00,73.98,74.1,73.98,74.02,34975.0,64.1739,64.2779,64.1739,64.2085,34975.0
2015-09-04 15:10:00,74.02,74.04,73.94,73.97,46834.0,64.2085,64.2259,64.1392,64.1652,46834.0
2015-09-04 15:15:00,73.98,74.05,73.91,74.0,41849.0,64.1739,64.2346,64.1131,64.1912,41849.0
2015-09-04 15:20:00,73.98,74.04,73.93,73.97,37220.0,64.1739,64.2259,64.1305,64.1652,37220.0
2015-09-04 15:25:00,73.97,74.08,73.93,74.08,42753.0,64.1652,64.2606,64.1305,64.2606,42753.0
2015-09-04 15:30:00,74.09,74.25,74.03,74.17,58524.0,64.2693,64.4081,64.2172,64.3387,58524.0
2015-09-04 15:35:00,74.17,74.29,74.16,74.18,61759.0,64.3387,64.4428,64.33,64.3473,61759.0
2015-09-04 15:40:00,74.17,74.35,74.17,74.28,71858.0,64.3387,64.4948,64.3387,64.4341,71858.0
2015-09-04 15:45:00,74.28,74.51,74.28,74.47,136339.0,64.4341,64.6336,64.4341,64.5989,136339.0
2015-09-04 15:50:00,74.47,74.48,74.23,74.32,119206.0,64.5989,64.6076,64.3907,64.4688,119206.0
2015-09-04 15:55:00,74.32,74.39,74.08,74.08,214873.0,64.4688,64.5295,64.2606,64.2606,214873.0
2015-09-08 09:30:00,75.58,75.63,75.12,75.38,183993.0,65.5618,65.6051,65.1627,65.3883,183993.0
2015-09-08 09:35:00,75.38,75.53,75.28,75.47,110688.0,65.3883,65.5184,65.3015,65.4663,110688.0
2015-09-08 09:40:00,75.47,75.73,75.36,75.72,114544.0,65.4663,65.6919,65.3709,65.6832,114544.0
2015-09-08 09:45:00,75.73,75.73,75.56,75.63,52462.0,65.6919,65.6919,65.5444,65.6051,52462.0
2015-09-08 09:50:00,75.63,75.72,75.57,75.57,48676.0,65.6051,65.6832,65.5531,65.5531,48676.0
2015-09-08 09:55:00,75.55,75.56,75.39,75.45,50206.0,65.5357,65.5444,65.397,65.449,50206.0
2015-09-08 10:00:00,75.46,75.49,75.21,75.26,60477.0,65.4577,65.4837,65.2408,65.2842,60477.0
2015-09-08 10:05:00,75.26,75.33,74.96,74.98,93479.0,65.2842,65.3449,65.024,65.0413,93479.0
2015-09-08 10:10:00,74.99,75.14,74.99,75.06,84727.0,65.05,65.1801,65.05,65.1107,84727.0
2015-09-08 10:15:00,75.06,75.12,74.99,75.1,43054.0,65.1107,65.1627,65.05,65.1454,43054.0
2015-09-08 10:20:00,75.09,75.19,75.05,75.13,43010.0,65.1367,65.2235,65.102,65.1714,43010.0
2015-09-08 10:25:00,75.12,75.28,75.08,75.27,37869.0,65.1627,65.3015,65.128,65.2929,37869.0
2015-09-08 10:30:00,75.27,75.31,75.18,75.19,34664.0,65.2929,65.3276,65.2148,65.2235,34664.0
2015-09-08 10:35:00,75.19,75.27,75.15,75.16,38079.0,65.2235,65.2929,65.1888,65.1974,38079.0
2015-09-08 10:40:00,75.16,75.17,74.95,75.0,53785.0,65.1974,65.2061,65.0153,65.0586,53785.0
2015-09-08 10:45:00,75.0,75.05,74.96,75.03,47110.0,65.0586,65.102,65.024,65.0847,47110.0
2015-09-08 10:50:00,75.03,75.05,74.97,74.99,39865.0,65.0847,65.102,65.0326,65.05,39865.0
2015-09-08 10:55:00,75.0,75.12,74.92,75.11,52078.0,65.0586,65.1627,64.9893,65.1541,52078.0
2015-09-08 11:00:00,75.09,75.11,75.02,75.04,30345.0,65.1367,65.1541,65.076,65.0933,30345.0
2015-09-08 11:05:00,75.03,75.08,75.0,75.04,58467.0,65.0847,65.128,65.0586,65.0933,58467.0
2015-09-08 11:10:00,75.05,75.18,75.05,75.11,35998.0,65.102,65.2148,65.102,65.1541,35998.0
2015-09-08 11:15:00,75.1,75.2,75.08,75.19,49054.0,65.1454,65.2321,65.128,65.2235,49054.0
2015-09-08 11:20:00,75.17,75.19,75.1,75.17,32091.0,65.2061,65.2235,65.1454,65.2061,32091.0
2015-09-08 11:25:00,75.15,75.16,75.02,75.02,39886.0,65.1888,65.1974,65.076,65.076,39886.0
2015-09-08 11:30:00,75.02,75.11,75.02,75.02,52384.0,65.076,65.1541,65.076,65.076,52384.0
2015-09-08 11:35:00,75.03,75.12,75.02,75.08,36576.0,65.0847,65.1627,65.076,65.128,36576.0
2015-09-08 11:40:00,75.07,75.1,75.01,75.03,61344.0,65.1194,65.1454,65.0673,65.0847,61344.0
2015-09-08 11:45:00,75.01,75.04,75.0,75.02,39839.0,65.0673,65.0933,65.0586,65.076,39839.0
2015-09-08 11:50:00,75.02,75.05,74.99,75.03,63309.0,65.076,65.102,65.05,65.0847,63309.0
2015-09-08 11:55:00,75.03,75.12,75.02,75.12,36605.0,65.0847,65.1627,65.076,65.1627,36605.0
2015-09-08 12:00:00,75.11,75.11,75.06,75.08,19152.0,65.1541,65.1541,65.1107,65.128,19152.0
2015-09-08 12:05:00,75.09,75.14,75.08,75.14,27271.0,65.1367,65.1801,65.128,65.1801,27271.0
2015-09-08 12:10:00,75.14,75.19,75.09,75.19,49190.0,65.1801,65.2235,65.1367,65.2235,49190.0
2015-09-08 12:15:00,75.18,75.24,75.16,75.16,32092.0,65.2148,65.2668,65.1974,65.1974,32092.0
2015-09-08 12:20:00,75.17,75.2,75.16,75.17,32804.0,65.2061,65.2321,65.1974,65.2061,32804.0
2015-09-08 12:25:00,75.17,75.2,75.13,75.16,51798.0,65.2061,65.2321,65.1714,65.1974,51798.0
2015-09-08 12:30:00,75.17,75.19,75.09,75.19,39171.0,65.2061,65.2235,65.1367,65.2235,39171.0
2015-09-08 12:35:00,75.19,75.25,75.18,75.25,31787.0,65.2235,65.2755,65.2148,65.2755,31787.0
2015-09-08 12:40:00,75.24,75.3,75.24,75.29,53640.0,65.2668,65.3189,65.2668,65.3102,53640.0
2015-09-08 12:45:00,75.29,75.3,75.24,75.27,44866.0,65.3102,65.3189,65.2668,65.2929,44866.0
2015-09-08 12:50:00,75.27,75.27,75.2,75.24,30801.0,65.2929,65.2929,65.2321,65.2668,30801.0
2015-09-08 12:55:00,75.23,75.24,75.16,75.17,23640.0,65.2582,65.2668,65.1974,65.2061,23640.0
2015-09-08 13:00:00,75.17,75.2,75.16,75.17,24020.0,65.2061,65.2321,65.1974,65.2061,24020.0
2015-09-08 13:05:00,75.16,75.18,75.08,75.11,32848.0,65.1974,65.2148,65.128,65.1541,32848.0
2015-09-08 13:10:00,75.11,75.16,75.1,75.13,22244.0,65.1541,65.1974,65.1454,65.1714,22244.0
2015-09-08 13:15:00,75.13,75.13,75.07,75.08,40352.0,65.1714,65.1714,65.1194,65.128,40352.0
2015-09-08 13:20:00,75.08,75.12,75.05,75.11,26688.0,65.128,65.1627,65.102,65.1541,26688.0
2015-09-08 13:25:00,75.11,75.12,75.07,75.08,49627.0,65.1541,65.1627,65.1194,65.128,49627.0
2015-09-08 13:30:00,75.08,75.21,75.06,75.2,40908.0,65.128,65.2408,65.1107,65.2321,40908.0
2015-09-08 13:35:00,75.2,75.22,75.14,75.21,37682.0,65.2321,65.2495,65.1801,65.2408,37682.0
2015-09-08 13:40:00,75.2,75.28,75.2,75.26,27593.0,65.2321,65.3015,65.2321,65.2842,27593.0
2015-09-08 13:45:00,75.25,75.31,75.24,75.3,29281.0,65.2755,65.3276,65.2668,65.3189,29281.0
2015-09-08 13:50:00,75.3,75.32,75.27,75.31,23461.0,65.3189,65.3362,65.2929,65.3276,23461.0
2015-09-08 13:55:00,75.31,75.37,75.3,75.36,26694.0,65.3276,65.3796,65.3189,65.3709,26694.0
2015-09-08 14:00:00,75.37,75.41,75.36,75.36,41998.0,65.3796,65.4143,65.3709,65.3709,41998.0
2015-09-08 14:05:00,75.36,75.4,75.34,75.35,42229.0,65.3709,65.4056,65.3536,65.3623,42229.0
2015-09-08 14:10:00,75.35,75.36,75.27,75.3,37044.0,65.3623,65.3709,65.2929,65.3189,37044.0
2015-09-08 14:15:00,75.31,75.38,75.29,75.35,53803.0,65.3276,65.3883,65.3102,65.3623,53803.0
2015-09-08 14:20:00,75.36,75.46,75.36,75.45,57647.0,65.3709,65.4577,65.3709,65.449,57647.0
2015-09-08 14:25:00,75.46,75.52,75.44,75.48,46612.0,65.4577,65.5097,65.4403,65.475,46612.0
2015-09-08 14:30:00,75.49,75.5,75.44,75.47,36500.0,65.4837,65.4924,65.4403,65.4663,36500.0
2015-09-08 14:35:00,75.47,75.55,75.47,75.53,77459.0,65.4663,65.5357,65.4663,65.5184,77459.0
2015-09-08 14:40:00,75.53,75.6,75.53,75.55,50319.0,65.5184,65.5791,65.5184,65.5357,50319.0
2015-09-08 14:45:00,75.55,75.56,75.47,75.49,115772.0,65.5357,65.5444,65.4663,65.4837,115772.0
2015-09-08 14:50:00,75.49,75.52,75.47,75.51,82637.0,65.4837,65.5097,65.4663,65.501,82637.0
2015-09-08 14:55:00,75.51,75.56,75.47,75.52,32527.0,65.501,65.5444,65.4663,65.5097,32527.0
2015-09-08 15:00:00,75.51,75.56,75.51,75.51,89203.0,65.501,65.5444,65.501,65.501,89203.0
2015-09-08 15:05:00,75.51,75.53,75.48,75.52,52878.0,65.501,65.5184,65.475,65.5097,52878.0
2015-09-08 15:10:00,75.53,75.54,75.49,75.52,66080.0,65.5184,65.5271,65.4837,65.5097,66080.0
2015-09-08 15:15:00,75.51,75.52,75.44,75.45,100859.0,65.501,65.5097,65.4403,65.449,100859.0
2015-09-08 15:20:00,75.45,75.45,75.28,75.28,147860.0,65.449,65.449,65.3015,65.3015,147860.0
2015-09-08 15:25:00,75.28,75.36,75.23,75.29,219611.0,65.3015,65.3709,65.2582,65.3102,219611.0
2015-09-08 15:30:00,75.28,75.3,75.16,75.17,193027.0,65.3015,65.3189,65.1974,65.2061,193027.0
2015-09-08 15:35:00,75.18,75.42,75.16,75.37,355492.0,65.2148,65.423,65.1974,65.3796,355492.0
2015-09-08 15:40:00,75.37,75.37,75.32,75.33,94780.0,65.3796,65.3796,65.3362,65.3449,94780.0
2015-09-08 15:45:00,75.33,75.44,75.33,75.4,87829.0,65.3449,65.4403,65.3449,65.4056,87829.0
2015-09-08 15:50:00,75.4,75.47,75.35,75.47,95084.0,65.4056,65.4663,65.3623,65.4663,95084.0
2015-09-08 15:55:00,75.46,75.53,75.42,75.45,282331.0,65.4577,65.5184,65.423,65.449,282331.0
2015-09-09 09:30:00,76.08,76.51,76.04,76.3,137948.0,65.9955,66.3685,65.9608,66.1863,137948.0
2015-09-09 09:35:00,76.3,76.5,76.3,76.37,56923.0,66.1863,66.3598,66.1863,66.2471,56923.0
2015-09-09 09:40:00,76.39,76.4,76.19,76.19,92294.0,66.2644,66.2731,66.0909,66.0909,92294.0
2015-09-09 09:45:00,76.2,76.25,76.05,76.06,103220.0,66.0996,66.143,65.9695,65.9781,103220.0
2015-09-09 09:50:00,76.06,76.1,75.98,76.09,114962.0,65.9781,66.0128,65.9087,66.0042,114962.0
2015-09-09 09:55:00,76.1,76.2,76.09,76.19,78718.0,66.0128,66.0996,66.0042,66.0909,78718.0
2015-09-09 10:00:00,76.2,76.29,76.1,76.17,87082.0,66.0996,66.1777,66.0128,66.0736,87082.0
2015-09-09 10:05:00,76.17,76.21,76.14,76.19,43195.0,66.0736,66.1083,66.0475,66.0909,43195.0
2015-09-09 10:10:00,76.18,76.2,76.09,76.13,72544.0,66.0822,66.0996,66.0042,66.0389,72544.0
2015-09-09 10:15:00,76.12,76.17,76.02,76.12,116257.0,66.0302,66.0736,65.9434,66.0302,116257.0
2015-09-09 10:20:00,76.12,76.18,76.03,76.15,41358.0,66.0302,66.0822,65.9521,66.0562,41358.0
2015-09-09 10:25:00,76.15,76.2,76.11,76.11,66307.0,66.0562,66.0996,66.0215,66.0215,66307.0
2015-09-09 10:30:00,76.11,76.17,76.06,76.07,40897.0,66.0215,66.0736,65.9781,65.9868,40897.0
2015-09-09 10:35:00,76.07,76.07,75.88,75.88,56169.0,65.9868,65.9868,65.822,65.822,56169.0
2015-09-09 10:40:00,75.88,76.05,75.84,76.05,32712.0,65.822,65.9695,65.7873,65.9695,32712.0
2015-09-09 10:45:00,76.04,76.14,76.02,76.11,34460.0,65.9608,66.0475,65.9434,66.0215,34460.0
2015-09-09 10:50:00,76.12,76.13,75.91,75.91,32118.0,66.0302,66.0389,65.848,65.848,32118.0
2015-09-09 10:55:00,75.9,75.96,75.85,75.93,22726.0,65.8394,65.8914,65.796,65.8654,22726.0
2015-09-09 11:00:00,75.93,76.1,75.92,76.08,37038.0,65.8654,66.0128,65.8567,65.9955,37038.0
2015-09-09 11:05:00,76.08,76.12,76.04,76.12,33248.0,65.9955,66.0302,65.9608,66.0302,33248.0
2015-09-09 11:10:00,76.13,76.26,76.13,76.23,22464.0,66.0389,66.1516,66.0389,66.1256,22464.0
2015-09-09 11:15:00,76.23,76.27,76.15,76.15,22411.0,66.1256,66.1603,66.0562,66.0562,22411.0
2015-09-09 11:20:00,76.15,76.17,76.07,76.13,32400.0,66.0562,66.0736,65.9868,66.0389,32400.0
2015-09-09 11:25:00,76.11,76.12,75.98,76.01,23074.0,66.0215,66.0302,65.9087,65.9348,23074.0
2015-09-09 11:30:00,76.02,76.15,76.01,76.11,31128.0,65.9434,66.0562,65.9348,66.0215,31128.0
2015-09-09 11:35:00,76.11,76.14,76.08,76.1,22957.0,66.0215,66.0475,65.9955,66.0128,22957.0
2015-09-09 11:40:00,76.11,76.12,76.0,76.06,46501.0,66.0215,66.0302,65.9261,65.9781,46501.0
2015-09-09 11:45:00,76.07,76.1,76.05,76.06,40513.0,65.9868,66.0128,65.9695,65.9781,40513.0
2015-09-09 11:50:00,76.06,76.06,76.0,76.04,33095.0,65.9781,65.9781,65.9261,65.9608,33095.0
2015-09-09 11:55:00,76.05,76.11,76.03,76.03,44013.0,65.9695,66.0215,65.9521,65.9521,44013.0
2015-09-09 12:00:00,76.04,76.09,76.01,76.01,28570.0,65.9608,66.0042,65.9348,65.9348,28570.0
2015-09-09 12:05:00,76.02,76.11,75.93,76.11,49591.0,65.9434,66.0215,65.8654,66.0215,49591.0
2015-09-09 12:10:00,76.1,76.14,76.06,76.08,30562.0,66.0128,66.0475,65.9781,65.9955,30562.0
2015-09-09 12:15:00,76.08,76.19,76.08,76.19,31162.0,65.9955,66.0909,65.9955,66.0909,31162.0
2015-09-09 12:20:00,76.19,76.22,76.13,76.13,29565.0,66.0909,66.1169,66.0389,66.0389,29565.0
2015-09-09 12:25:00,76.13,76.16,76.08,76.15,25388.0,66.0389,66.0649,65.9955,66.0562,25388.0
2015-09-09 12:30:00,76.16,76.19,76.09,76.09,26118.0,66.0649,66.0909,66.0042,66.0042,26118.0
2015-09-09 12:35:00,76.09,76.15,76.04,76.04,27019.0,66.0042,66.0562,65.9608,65.9608,27019.0
2015-09-09 12:40:00,76.05,76.1,76.02,76.07,25669.0,65.9695,66.0128,65.9434,65.9868,25669.0
2015-09-09 12:45:00,76.08,76.11,76.03,76.03,27737.0,65.9955,66.0215,65.9521,65.9521,27737.0
2015-09-09 12:50:00,76.04,76.06,76.0,76.04,25894.0,65.9608,65.9781,65.9261,65.9608,25894.0
2015-09-09 12:55:00,76.04,76.05,75.99,76.05,49791.0,65.9608,65.9695,65.9174,65.9695,49791.0
2015-09-09 13:00:00,76.05,76.07,76.0,76.06,28217.0,65.9695,65.9868,65.9261,65.9781,28217.0
2015-09-09 13:05:00,76.06,76.09,76.0,76.04,26257.0,65.9781,66.0042,65.9261,65.9608,26257.0
2015-09-09 13:10:00,76.04,76.07,76.0,76.01,31812.0,65.9608,65.9868,65.9261,65.9348,31812.0
2015-09-09 13:15:00,76.01,76.06,76.01,76.03,37231.0,65.9348,65.9781,65.9348,65.9521,37231.0
2015-09-09 13:20:00,76.04,76.06,75.95,76.0,37365.0,65.9608,65.9781,65.8827,65.9261,37365.0
2015-09-09 13:25:00,75.99,75.99,75.8,75.83,24827.0,65.9174,65.9174,65.7526,65.7786,24827.0
2015-09-09 13:30:00,75.83,75.83,75.68,75.75,31213.0,65.7786,65.7786,65.6485,65.7092,31213.0
2015-09-09 13:35:00,75.75,75.78,75.69,75.69,28019.0,65.7092,65.7353,65.6572,65.6572,28019.0
2015-09-09 13:40:00,75.68,75.7,75.6,75.64,38077.0,65.6485,65.6659,65.5791,65.6138,38077.0
2015-09-09 13:45:00,75.64,75.7,75.63,75.63,27117.0,65.6138,65.6659,65.6051,65.6051,27117.0
2015-09-09 13:50:00,75.64,75.64,75.48,75.56,46655.0,65.6138,65.6138,65.475,65.5444,46655.0
2015-09-09 13:55:00,75.56,75.57,75.4,75.42,29216.0,65.5444,65.5531,65.4056,65.423,29216.0
2015-09-09 14:00:00,75.43,75.45,75.36,75.43,37651.0,65.4317,65.449,65.3709,65.4317,37651.0
2015-09-09 14:05:00,75.44,75.45,75.34,75.42,43125.0,65.4403,65.449,65.3536,65.423,43125.0
2015-09-09 14:10:00,75.42,75.55,75.42,75.52,40696.0,65.423,65.5357,65.423,65.5097,40696.0
2015-09-09 14:15:00,75.52,75.58,75.47,75.55,29639.0,65.5097,65.5618,65.4663,65.5357,29639.0
2015-09-09 14:20:00,75.55,75.55,75.43,75.47,34034.0,65.5357,65.5357,65.4317,65.4663,34034.0
2015-09-09 14:25:00,75.48,75.52,75.33,75.43,45987.0,65.475,65.5097,65.3449,65.4317,45987.0
2015-09-09 14:30:00,75.43,75.43,75.33,75.38,30782.0,65.4317,65.4317,65.3449,65.3883,30782.0
2015-09-09 14:35:00,75.4,75.5,75.4,75.44,34769.0,65.4056,65.4924,65.4056,65.4403,34769.0
2015-09-09 14:40:00,75.44,75.44,75.31,75.36,50226.0,65.4403,65.4403,65.3276,65.3709,50226.0
2015-09-09 14:45:00,75.36,75.45,75.35,75.44,42030.0,65.3709,65.449,65.3623,65.4403,42030.0
2015-09-09 14:50:00,75.43,75.55,75.4,75.49,35759.0,65.4317,65.5357,65.4056,65.4837,35759.0
2015-09-09 14:55:00,75.49,75.51,75.46,75.46,36725.0,65.4837,65.501,65.4577,65.4577,36725.0
2015-09-09 15:00:00,75.47,75.63,75.4,75.63,66919.0,65.4663,65.6051,65.4056,65.6051,66919.0
2015-09-09 15:05:00,75.63,75.7,75.6,75.7,54349.0,65.6051,65.6659,65.5791,65.6659,54349.0
2015-09-09 15:10:00,75.69,75.71,75.52,75.66,82703.0,65.6572,65.6745,65.5097,65.6312,82703.0
2015-09-09 15:15:00,75.65,75.76,75.54,75.7,54618.0,65.6225,65.7179,65.5271,65.6659,54618.0
2015-09-09 15:20:00,75.69,75.74,75.63,75.7,53192.0,65.6572,65.7006,65.6051,65.6659,53192.0
2015-09-09 15:25:00,75.7,75.73,75.47,75.51,66724.0,65.6659,65.6919,65.4663,65.501,66724.0
2015-09-09 15:30:00,75.51,75.51,75.28,75.42,86527.0,65.501,65.501,65.3015,65.423,86527.0
2015-09-09 15:35:00,75.42,75.5,75.34,75.34,91675.0,65.423,65.4924,65.3536,65.3536,91675.0
2015-09-09 15:40:00,75.34,75.34,75.18,75.19,155019.0,65.3536,65.3536,65.2148,65.2235,155019.0
2015-09-09 15:45:00,75.18,75.23,75.03,75.11,135398.0,65.2148,65.2582,65.0847,65.1541,135398.0
2015-09-09 15:50:00,75.09,75.15,74.98,75.01,167383.0,65.1367,65.1888,65.0413,65.0673,167383.0
2015-09-09 15:55:00,75.0,75.18,74.98,75.12,380798.0,65.0586,65.2148,65.0413,65.1627,380798.0
2015-09-10 09:30:00,75.15,75.35,74.98,75.24,121324.0,65.1888,65.3623,65.0413,65.2668,121324.0
2015-09-10 09:35:00,75.24,75.33,75.04,75.25,41903.0,65.2668,65.3449,65.0933,65.2755,41903.0
2015-09-10 09:40:00,75.25,75.37,75.16,75.17,61260.0,65.2755,65.3796,65.1974,65.2061,61260.0
2015-09-10 09:45:00,75.2,75.23,75.06,75.16,71833.0,65.2321,65.2582,65.1107,65.1974,71833.0
2015-09-10 09:50:00,75.16,75.34,75.06,75.1,46093.0,65.1974,65.3536,65.1107,65.1454,46093.0
2015-09-10 09:55:00,75.1,75.14,75.0,75.0,29131.0,65.1454,65.1801,65.0586,65.0586,29131.0
2015-09-10 10:00:00,75.02,75.16,75.0,75.08,55508.0,65.076,65.1974,65.0586,65.128,55508.0
2015-09-10 10:05:00,75.1,75.19,75.1,75.12,28105.0,65.1454,65.2235,65.1454,65.1627,28105.0
2015-09-10 10:10:00,75.12,75.16,75.05,75.07,64003.0,65.1627,65.1974,65.102,65.1194,64003.0
2015-09-10 10:15:00,75.08,75.2,75.03,75.18,56078.0,65.128,65.2321,65.0847,65.2148,56078.0
2015-09-10 10:20:00,75.2,75.24,75.13,75.15,31039.0,65.2321,65.2668,65.1714,65.1888,31039.0
2015-09-10 10:25:00,75.15,75.16,75.04,75.16,18342.0,65.1888,65.1974,65.0933,65.1974,18342.0
2015-09-10 10:30:00,75.17,75.25,75.13,75.24,111403.0,65.2061,65.2755,65.1714,65.2668,111403.0
2015-09-10 10:35:00,75.25,75.42,75.25,75.36,72365.0,65.2755,65.423,65.2755,65.3709,72365.0
2015-09-10 10:40:00,75.37,75.47,75.37,75.43,62434.0,65.3796,65.4663,65.3796,65.4317,62434.0
2015-09-10 10:45:00,75.43,75.56,75.43,75.55,43831.0,65.4317,65.5444,65.4317,65.5357,43831.0
2015-09-10 10:50:00,75.55,75.63,75.54,75.61,48225.0,65.5357,65.6051,65.5271,65.5878,48225.0
2015-09-10 10:55:00,75.6,75.65,75.46,75.49,36377.0,65.5791,65.6225,65.4577,65.4837,36377.0
2015-09-10 11:00:00,75.47,75.5,75.38,75.39,40717.0,65.4663,65.4924,65.3883,65.397,40717.0
2015-09-10 11:05:00,75.39,75.42,75.33,75.34,37437.0,65.397,65.423,65.3449,65.3536,37437.0
2015-09-10 11:10:00,75.35,75.4,75.28,75.28,37413.0,65.3623,65.4056,65.3015,65.3015,37413.0
2015-09-10 11:15:00,75.29,75.3,75.17,75.18,26256.0,65.3102,65.3189,65.2061,65.2148,26256.0
2015-09-10 11:20:00,75.19,75.23,75.11,75.22,42450.0,65.2235,65.2582,65.1541,65.2495,42450.0
2015-09-10 11:25:00,75.22,75.25,75.12,75.21,27443.0,65.2495,65.2755,65.1627,65.2408,27443.0
2015-09-10 11:30:00,75.22,75.28,75.22,75.23,20916.0,65.2495,65.3015,65.2495,65.2582,20916.0
2015-09-10 11:35:00,75.24,75.44,75.24,75.41,36612.0,65.2668,65.4403,65.2668,65.4143,36612.0
2015-09-10 11:40:00,75.41,75.48,75.32,75.45,16567.0,65.4143,65.475,65.3362,65.449,16567.0
2015-09-10 11:45:00,75.43,75.46,75.34,75.35,28214.0,65.4317,65.4577,65.3536,65.3623,28214.0
2015-09-10 11:50:00,75.36,75.4,75.31,75.4,32140.0,65.3709,65.4056,65.3276,65.4056,32140.0
2015-09-10 11:55:00,75.4,75.5,75.34,75.44,40620.0,65.4056,65.4924,65.3536,65.4403,40620.0
2015-09-10 12:00:00,75.45,75.47,75.4,75.47,16800.0,65.449,65.4663,65.4056,65.4663,16800.0
2015-09-10 12:05:00,75.46,75.58,75.41,75.58,44554.0,65.4577,65.5618,65.4143,65.5618,44554.0
2015-09-10 12:10:00,75.58,75.59,75.49,75.56,24414.0,65.5618,65.5704,65.4837,65.5444,24414.0
2015-09-10 12:15:00,75.56,75.57,75.38,75.39,36964.0,65.5444,65.5531,65.3883,65.397,36964.0
2015-09-10 12:20:00,75.38,75.48,75.37,75.41,20454.0,65.3883,65.475,65.3796,65.4143,20454.0
2015-09-10 12:25:00,75.42,75.49,75.36,75.4,21175.0,65.423,65.4837,65.3709,65.4056,21175.0
2015-09-10 12:30:00,75.38,75.49,75.36,75.47,15296.0,65.3883,65.4837,65.3709,65.4663,15296.0
2015-09-10 12:35:00,75.47,75.55,75.47,75.55,14160.0,65.4663,65.5357,65.4663,65.5357,14160.0
2015-09-10 12:40:00,75.56,75.56,75.46,75.49,24685.0,65.5444,65.5444,65.4577,65.4837,24685.0
2015-09-10 12:45:00,75.48,75.56,75.43,75.55,32895.0,65.475,65.5444,65.4317,65.5357,32895.0
2015-09-10 12:50:00,75.56,75.56,75.49,75.54,20902.0,65.5444,65.5444,65.4837,65.5271,20902.0
2015-09-10 12:55:00,75.54,75.55,75.42,75.53,29416.0,65.5271,65.5357,65.423,65.5184,29416.0
2015-09-10 13:00:00,75.53,75.53,75.44,75.47,17869.0,65.5184,65.5184,65.4403,65.4663,17869.0
2015-09-10 13:05:00,75.48,75.53,75.48,75.51,14223.0,65.475,65.5184,65.475,65.501,14223.0
2015-09-10 13:10:00,75.49,75.55,75.45,75.46,28846.0,65.4837,65.5357,65.449,65.4577,28846.0
2015-09-10 13:15:00,75.47,75.51,75.46,75.49,13683.0,65.4663,65.501,65.4577,65.4837,13683.0
2015-09-10 13:20:00,75.5,75.59,75.46,75.57,26653.0,65.4924,65.5704,65.4577,65.5531,26653.0
2015-09-10 13:25:00,75.57,75.67,75.5,75.64,84363.0,65.5531,65.6398,65.4924,65.6138,84363.0
2015-09-10 13:30:00,75.66,75.74,75.61,75.72,48956.0,65.6312,65.7006,65.5878,65.6832,48956.0
2015-09-10 13:35:00,75.71,75.84,75.68,75.74,66100.0,65.6745,65.7873,65.6485,65.7006,66100.0
2015-09-10 13:40:00,75.74,75.76,75.64,75.7,54958.0,65.7006,65.7179,65.6138,65.6659,54958.0
2015-09-10 13:45:00,75.7,75.79,75.64,75.78,39349.0,65.6659,65.7439,65.6138,65.7353,39349.0
2015-09-10 13:50:00,75.78,75.86,75.71,75.71,31943.0,65.7353,65.8047,65.6745,65.6745,31943.0
2015-09-10 13:55:00,75.72,75.76,75.69,75.76,30359.0,65.6832,65.7179,65.6572,65.7179,30359.0
2015-09-10 14:00:00,75.76,75.82,75.66,75.72,47211.0,65.7179,65.77,65.6312,65.6832,47211.0
2015-09-10 14:05:00,75.72,75.76,75.69,75.7,21099.0,65.6832,65.7179,65.6572,65.6659,21099.0
2015-09-10 14:10:00,75.7,75.72,75.67,75.67,31515.0,65.6659,65.6832,65.6398,65.6398,31515.0
2015-09-10 14:15:00,75.67,75.67,75.5,75.53,48525.0,65.6398,65.6398,65.4924,65.5184,48525.0
2015-09-10 14:20:00,75.53,75.54,75.47,75.52,36622.0,65.5184,65.5271,65.4663,65.5097,36622.0
2015-09-10 14:25:00,75.52,75.54,75.46,75.47,37666.0,65.5097,65.5271,65.4577,65.4663,37666.0
2015-09-10 14:30:00,75.45,75.54,75.45,75.45,39886.0,65.449,65.5271,65.449,65.449,39886.0
2015-09-10 14:35:00,75.45,75.47,75.39,75.45,44183.0,65.449,65.4663,65.397,65.449,44183.0
2015-09-10 14:40:00,75.44,75.53,75.44,75.46,23695.0,65.4403,65.5184,65.4403,65.4577,23695.0
2015-09-10 14:45:00,75.45,75.47,75.39,75.41,39583.0,65.449,65.4663,65.397,65.4143,39583.0
2015-09-10 14:50:00,75.41,75.46,75.39,75.41,48760.0,65.4143,65.4577,65.397,65.4143,48760.0
2015-09-10 14:55:00,75.39,75.4,75.31,75.32,41025.0,65.397,65.4056,65.3276,65.3362,41025.0
2015-09-10 15:00:00,75.33,75.37,75.23,75.28,42775.0,65.3449,65.3796,65.2582,65.3015,42775.0
2015-09-10 15:05:00,75.28,75.34,75.26,75.31,30026.0,65.3015,65.3536,65.2842,65.3276,30026.0
2015-09-10 15:10:00,75.3,75.35,75.24,75.31,41530.0,65.3189,65.3623,65.2668,65.3276,41530.0
2015-09-10 15:15:00,75.31,75.45,75.26,75.29,49614.0,65.3276,65.449,65.2842,65.3102,49614.0
2015-09-10 15:20:00,75.29,75.37,75.19,75.22,70469.0,65.3102,65.3796,65.2235,65.2495,70469.0
2015-09-10 15:25:00,75.24,75.28,75.16,75.21,51622.0,65.2668,65.3015,65.1974,65.2408,51622.0
2015-09-10 15:30:00,75.21,75.21,75.09,75.17,99443.0,65.2408,65.2408,65.1367,65.2061,99443.0
2015-09-10 15:35:00,75.18,75.27,75.12,75.21,117200.0,65.2148,65.2929,65.1627,65.2408,117200.0
2015-09-10 15:40:00,75.22,75.23,75.08,75.18,105983.0,65.2495,65.2582,65.128,65.2148,105983.0
2015-09-10 15:45:00,75.17,75.18,75.04,75.13,140548.0,65.2061,65.2148,65.0933,65.1714,140548.0
2015-09-10 15:50:00,75.13,75.22,75.01,75.14,102700.0,65.1714,65.2495,65.0673,65.1801,102700.0
2015-09-10 15:55:00,75.13,75.32,75.12,75.32,431137.0,65.1714,65.3362,65.1627,65.3362,431137.0
2015-09-11 09:30:00,75.08,75.37,74.83,74.91,87665.0,65.128,65.3796,64.9112,64.9806,87665.0
2015-09-11 09:35:00,74.92,75.15,74.85,75.1,104027.0,64.9893,65.1888,64.9285,65.1454,104027.0
2015-09-11 09:40:00,75.1,75.12,74.97,75.04,45211.0,65.1454,65.1627,65.0326,65.0933,45211.0
2015-09-11 09:45:00,75.05,75.08,74.94,74.96,40149.0,65.102,65.128,65.0066,65.024,40149.0
2015-09-11 09:50:00,74.96,75.06,74.95,75.0,48666.0,65.024,65.1107,65.0153,65.0586,48666.0
2015-09-11 09:55:00,75.0,75.05,74.93,74.94,49816.0,65.0586,65.102,64.9979,65.0066,49816.0
2015-09-11 10:00:00,74.91,74.91,74.78,74.85,30885.0,64.9806,64.9806,64.8678,64.9285,30885.0
2015-09-11 10:05:00,74.85,74.95,74.83,74.95,28736.0,64.9285,65.0153,64.9112,65.0153,28736.0
2015-09-11 10:10:00,74.95,75.01,74.91,74.99,44533.0,65.0153,65.0673,64.9806,65.05,44533.0
2015-09-11 10:15:00,74.98,75.06,74.93,75.04,34867.0,65.0413,65.1107,64.9979,65.0933,34867.0
2015-09-11 10:20:00,75.05,75.09,75.0,75.01,24139.0,65.102,65.1367,65.0586,65.0673,24139.0
2015-09-11 10:25:00,75.03,75.09,74.94,74.97,30545.0,65.0847,65.1367,65.0066,65.0326,30545.0
2015-09-11 10:30:00,74.96,75.03,74.96,75.01,53311.0,65.024,65.0847,65.024,65.0673,53311.0
2015-09-11 10:35:00,75.01,75.05,74.95,75.04,39433.0,65.0673,65.102,65.0153,65.0933,39433.0
2015-09-11 10:40:00,75.06,75.1,75.01,75.03,34429.0,65.1107,65.1454,65.0673,65.0847,34429.0
2015-09-11 10:45:00,75.02,75.04,74.93,75.0,85052.0,65.076,65.0933,64.9979,65.0586,85052.0
2015-09-11 10:50:00,75.0,75.0,74.81,74.86,74753.0,65.0586,65.0586,64.8938,64.9372,74753.0
2015-09-11 10:55:00,74.85,74.93,74.83,74.9,34828.0,64.9285,64.9979,64.9112,64.9719,34828.0
2015-09-11 11:00:00,74.89,74.98,74.87,74.98,50230.0,64.9632,65.0413,64.9459,65.0413,50230.0
2015-09-11 11:05:00,74.97,75.06,74.97,75.01,35494.0,65.0326,65.1107,65.0326,65.0673,35494.0
2015-09-11 11:10:00,75.01,75.04,74.98,75.0,25578.0,65.0673,65.0933,65.0413,65.0586,25578.0
2015-09-11 11:15:00,75.0,75.01,74.89,74.98,29521.0,65.0586,65.0673,64.9632,65.0413,29521.0
2015-09-11 11:20:00,74.97,75.01,74.92,75.0,17770.0,65.0326,65.0673,64.9893,65.0586,17770.0
2015-09-11 11:25:00,74.99,75.1,74.97,75.08,27532.0,65.05,65.1454,65.0326,65.128,27532.0
2015-09-11 11:30:00,75.08,75.09,75.0,75.0,27244.0,65.128,65.1367,65.0586,65.0586,27244.0
2015-09-11 11:35:00,75.01,75.09,75.0,75.09,37760.0,65.0673,65.1367,65.0586,65.1367,37760.0
2015-09-11 11:40:00,75.09,75.15,75.08,75.14,34970.0,65.1367,65.1888,65.128,65.1801,34970.0
2015-09-11 11:45:00,75.15,75.18,75.09,75.17,30734.0,65.1888,65.2148,65.1367,65.2061,30734.0
2015-09-11 11:50:00,75.17,75.29,75.17,75.23,32879.0,65.2061,65.3102,65.2061,65.2582,32879.0
2015-09-11 11:55:00,75.22,75.24,75.19,75.19,23566.0,65.2495,65.2668,65.2235,65.2235,23566.0
2015-09-11 12:00:00,75.2,75.39,75.19,75.37,33994.0,65.2321,65.397,65.2235,65.3796,33994.0
2015-09-11 12:05:00,75.39,75.39,75.31,75.32,8818.0,65.397,65.397,65.3276,65.3362,8818.0
2015-09-11 12:10:00,75.32,75.43,75.32,75.43,16392.0,65.3362,65.4317,65.3362,65.4317,16392.0
2015-09-11 12:15:00,75.43,75.48,75.38,75.42,47900.0,65.4317,65.475,65.3883,65.423,47900.0
2015-09-11 12:20:00,75.42,75.44,75.34,75.4,33112.0,65.423,65.4403,65.3536,65.4056,33112.0
2015-09-11 12:25:00,75.41,75.47,75.38,75.46,77895.0,65.4143,65.4663,65.3883,65.4577,77895.0
2015-09-11 12:30:00,75.45,75.49,75.38,75.39,31257.0,65.449,65.4837,65.3883,65.397,31257.0
2015-09-11 12:35:00,75.39,75.4,75.28,75.29,14822.0,65.397,65.4056,65.3015,65.3102,14822.0
2015-09-11 12:40:00,75.29,75.36,75.28,75.36,13354.0,65.3102,65.3709,65.3015,65.3709,13354.0
2015-09-11 12:45:00,75.36,75.44,75.32,75.44,28538.0,65.3709,65.4403,65.3362,65.4403,28538.0
2015-09-11 12:50:00,75.44,75.45,75.37,75.37,18739.0,65.4403,65.449,65.3796,65.3796,18739.0
2015-09-11 12:55:00,75.38,75.43,75.37,75.38,42525.0,65.3883,65.4317,65.3796,65.3883,42525.0
2015-09-11 13:00:00,75.39,75.42,75.37,75.4,34865.0,65.397,65.423,65.3796,65.4056,34865.0
2015-09-11 13:05:00,75.39,75.4,75.29,75.31,23957.0,65.397,65.4056,65.3102,65.3276,23957.0
2015-09-11 13:10:00,75.3,75.32,75.29,75.3,9781.0,65.3189,65.3362,65.3102,65.3189,9781.0
2015-09-11 13:15:00,75.3,75.31,75.25,75.25,15695.0,65.3189,65.3276,65.2755,65.2755,15695.0
2015-09-11 13:20:00,75.26,75.26,75.16,75.18,25085.0,65.2842,65.2842,65.1974,65.2148,25085.0
2015-09-11 13:25:00,75.16,75.22,75.11,75.12,19042.0,65.1974,65.2495,65.1541,65.1627,19042.0
2015-09-11 13:30:00,75.11,75.16,75.06,75.07,26469.0,65.1541,65.1974,65.1107,65.1194,26469.0
2015-09-11 13:35:00,75.06,75.09,75.03,75.09,16501.0,65.1107,65.1367,65.0847,65.1367,16501.0
2015-09-11 13:40:00,75.1,75.15,75.06,75.15,14891.0,65.1454,65.1888,65.1107,65.1888,14891.0
2015-09-11 13:45:00,75.14,75.15,75.05,75.06,42548.0,65.1801,65.1888,65.102,65.1107,42548.0
2015-09-11 13:50:00,75.06,75.17,75.05,75.16,32728.0,65.1107,65.2061,65.102,65.1974,32728.0
2015-09-11 13:55:00,75.16,75.19,75.09,75.1,10318.0,65.1974,65.2235,65.1367,65.1454,10318.0
2015-09-11 14:00:00,75.09,75.12,75.01,75.07,15469.0,65.1367,65.1627,65.0673,65.1194,15469.0
2015-09-11 14:05:00,75.07,75.11,75.0,75.05,163276.0,65.1194,65.1541,65.0586,65.102,163276.0
2015-09-11 14:10:00,75.05,75.14,75.05,75.07,56378.0,65.102,65.1801,65.102,65.1194,56378.0
2015-09-11 14:15:00,75.06,75.1,75.04,75.09,49208.0,65.1107,65.1454,65.0933,65.1367,49208.0
2015-09-11 14:20:00,75.1,75.18,75.1,75.17,23347.0,65.1454,65.2148,65.1454,65.2061,23347.0
2015-09-11 14:25:00,75.18,75.19,75.13,75.18,22377.0,65.2148,65.2235,65.1714,65.2148,22377.0
2015-09-11 14:30:00,75.18,75.26,75.18,75.25,38484.0,65.2148,65.2842,65.2148,65.2755,38484.0
2015-09-11 14:35:00,75.25,75.34,75.25,75.26,38346.0,65.2755,65.3536,65.2755,65.2842,38346.0
2015-09-11 14:40:00,75.27,75.27,75.19,75.2,18606.0,65.2929,65.2929,65.2235,65.2321,18606.0
2015-09-11 14:45:00,75.2,75.24,75.19,75.22,13711.0,65.2321,65.2668,65.2235,65.2495,13711.0
2015-09-11 14:50:00,75.23,75.25,75.13,75.17,46596.0,65.2582,65.2755,65.1714,65.2061,46596.0
2015-09-11 14:55:00,75.18,75.21,75.16,75.2,34808.0,65.2148,65.2408,65.1974,65.2321,34808.0
2015-09-11 15:00:00,75.2,75.3,75.19,75.28,20165.0,65.2321,65.3189,65.2235,65.3015,20165.0
2015-09-11 15:05:00,75.28,75.37,75.26,75.32,38323.0,65.3015,65.3796,65.2842,65.3362,38323.0
2015-09-11 15:10:00,75.33,75.38,75.32,75.36,22448.0,65.3449,65.3883,65.3362,65.3709,22448.0
2015-09-11 15:15:00,75.37,75.41,75.33,75.33,23138.0,65.3796,65.4143,65.3449,65.3449,23138.0
2015-09-11 15:20:00,75.31,75.33,75.25,75.28,24939.0,65.3276,65.3449,65.2755,65.3015,24939.0
2015-09-11 15:25:00,75.28,75.33,75.27,75.29,28592.0,65.3015,65.3449,65.2929,65.3102,28592.0
2015-09-11 15:30:00,75.29,75.3,75.21,75.25,39280.0,65.3102,65.3189,65.2408,65.2755,39280.0
2015-09-11 15:35:00,75.25,75.33,75.25,75.32,37595.0,65.2755,65.3449,65.2755,65.3362,37595.0
2015-09-11 15:40:00,75.31,75.32,75.22,75.27,36481.0,65.3276,65.3362,65.2495,65.2929,36481.0
2015-09-11 15:45:00,75.28,75.3,75.21,75.21,53346.0,65.3015,65.3189,65.2408,65.2408,53346.0
2015-09-11 15:50:00,75.21,75.31,75.21,75.27,66705.0,65.2408,65.3276,65.2408,65.2929,66705.0
2015-09-11 15:55:00,75.26,75.53,75.26,75.48,223484.0,65.2842,65.5184,65.2842,65.475,223484.0
2015-09-14 09:30:00,75.16,75.5,75.16,75.25,116422.0,65.1974,65.4924,65.1974,65.2755,116422.0
2015-09-14 09:35:00,75.27,75.3,74.99,74.99,65377.0,65.2929,65.3189,65.05,65.05,65377.0
2015-09-14 09:40:00,75.0,75.08,74.96,74.98,248875.0,65.0586,65.128,65.024,65.0413,248875.0
2015-09-14 09:45:00,75.0,75.02,74.83,74.83,65838.0,65.0586,65.076,64.9112,64.9112,65838.0
2015-09-14 09:50:00,74.84,75.09,74.78,75.06,79809.0,64.9199,65.1367,64.8678,65.1107,79809.0
2015-09-14 09:55:00,75.08,75.1,74.99,75.07,46765.0,65.128,65.1454,65.05,65.1194,46765.0
2015-09-14 10:00:00,75.07,75.15,75.05,75.14,32716.0,65.1194,65.1888,65.102,65.1801,32716.0
2015-09-14 10:05:00,75.15,75.19,75.09,75.13,30673.0,65.1888,65.2235,65.1367,65.1714,30673.0
2015-09-14 10:10:00,75.12,75.2,75.11,75.15,44676.0,65.1627,65.2321,65.1541,65.1888,44676.0
2015-09-14 10:15:00,75.15,75.19,75.14,75.15,45855.0,65.1888,65.2235,65.1801,65.1888,45855.0
2015-09-14 10:20:00,75.16,75.16,75.02,75.12,48718.0,65.1974,65.1974,65.076,65.1627,48718.0
2015-09-14 10:25:00,75.12,75.12,74.95,74.97,33025.0,65.1627,65.1627,65.0153,65.0326,33025.0
2015-09-14 10:30:00,74.96,75.1,74.95,75.09,28157.0,65.024,65.1454,65.0153,65.1367,28157.0
2015-09-14 10:35:00,75.11,75.23,75.06,75.2,43520.0,65.1541,65.2582,65.1107,65.2321,43520.0
2015-09-14 10:40:00,75.2,75.21,75.13,75.18,50083.0,65.2321,65.2408,65.1714,65.2148,50083.0
2015-09-14 10:45:00,75.17,75.17,75.08,75.14,45643.0,65.2061,65.2061,65.128,65.1801,45643.0
2015-09-14 10:50:00,75.15,75.16,75.07,75.08,44996.0,65.1888,65.1974,65.1194,65.128,44996.0
2015-09-14 10:55:00,75.09,75.16,75.06,75.16,40043.0,65.1367,65.1974,65.1107,65.1974,40043.0
2015-09-14 11:00:00,75.16,75.18,75.12,75.17,34443.0,65.1974,65.2148,65.1627,65.2061,34443.0
2015-09-14 11:05:00,75.16,75.18,75.1,75.13,21137.0,65.1974,65.2148,65.1454,65.1714,21137.0
2015-09-14 11:10:00,75.14,75.15,75.07,75.12,31349.0,65.1801,65.1888,65.1194,65.1627,31349.0
2015-09-14 11:15:00,75.11,75.11,75.03,75.04,30396.0,65.1541,65.1541,65.0847,65.0933,30396.0
2015-09-14 11:20:00,75.05,75.08,74.97,75.02,30341.0,65.102,65.128,65.0326,65.076,30341.0
2015-09-14 11:25:00,75.01,75.07,75.0,75.04,38224.0,65.0673,65.1194,65.0586,65.0933,38224.0
2015-09-14 11:30:00,75.02,75.06,75.0,75.02,24495.0,65.076,65.1107,65.0586,65.076,24495.0
2015-09-14 11:35:00,75.02,75.08,75.01,75.05,37003.0,65.076,65.128,65.0673,65.102,37003.0
2015-09-14 11:40:00,75.05,75.1,75.04,75.05,22033.0,65.102,65.1454,65.0933,65.102,22033.0
2015-09-14 11:45:00,75.05,75.07,74.99,75.07,36566.0,65.102,65.1194,65.05,65.1194,36566.0
2015-09-14 11:50:00,75.06,75.18,75.03,75.16,23503.0,65.1107,65.2148,65.0847,65.1974,23503.0
2015-09-14 11:55:00,75.15,75.17,75.14,75.15,16988.0,65.1888,65.2061,65.1801,65.1888,16988.0
2015-09-14 12:00:00,75.15,75.17,75.12,75.15,29814.0,65.1888,65.2061,65.1627,65.1888,29814.0
2015-09-14 12:05:00,75.15,75.17,75.11,75.12,21130.0,65.1888,65.2061,65.1541,65.1627,21130.0
2015-09-14 12:10:00,75.11,75.12,75.03,75.09,29206.0,65.1541,65.1627,65.0847,65.1367,29206.0
2015-09-14 12:15:00,75.09,75.15,75.09,75.11,25216.0,65.1367,65.1888,65.1367,65.1541,25216.0
2015-09-14 12:20:00,75.11,75.17,75.09,75.17,36483.0,65.1541,65.2061,65.1367,65.2061,36483.0
2015-09-14 12:25:00,75.17,75.18,75.11,75.14,22659.0,65.2061,65.2148,65.1541,65.1801,22659.0
2015-09-14 12:30:00,75.13,75.22,75.09,75.19,18230.0,65.1714,65.2495,65.1367,65.2235,18230.0
2015-09-14 12:35:00,75.2,75.22,75.15,75.16,28904.0,65.2321,65.2495,65.1888,65.1974,28904.0
2015-09-14 12:40:00,75.17,75.18,75.07,75.1,23473.0,65.2061,65.2148,65.1194,65.1454,23473.0
2015-09-14 12:45:00,75.1,75.16,75.1,75.12,22271.0,65.1454,65.1974,65.1454,65.1627,22271.0
2015-09-14 12:50:00,75.12,75.18,75.09,75.13,18049.0,65.1627,65.2148,65.1367,65.1714,18049.0
2015-09-14 12:55:00,75.14,75.15,75.1,75.12,20869.0,65.1801,65.1888,65.1454,65.1627,20869.0
2015-09-14 13:00:00,75.12,75.14,75.06,75.09,17145.0,65.1627,65.1801,65.1107,65.1367,17145.0
2015-09-14 13:05:00,75.1,75.1,75.01,75.02,79837.0,65.1454,65.1454,65.0673,65.076,79837.0
2015-09-14 13:10:00,75.02,75.08,75.0,75.05,78485.0,65.076,65.128,65.0586,65.102,78485.0
2015-09-14 13:15:00,75.05,75.08,74.98,75.02,71284.0,65.102,65.128,65.0413,65.076,71284.0
2015-09-14 13:20:00,75.03,75.06,75.01,75.03,99542.0,65.0847,65.1107,65.0673,65.0847,99542.0
2015-09-14 13:25:00,75.02,75.05,75.0,75.03,31195.0,65.076,65.102,65.0586,65.0847,31195.0
2015-09-14 13:30:00,75.04,75.05,75.01,75.01,36532.0,65.0933,65.102,65.0673,65.0673,36532.0
2015-09-14 13:35:00,75.0,75.08,75.0,75.08,120340.0,65.0586,65.128,65.0586,65.128,120340.0
2015-09-14 13:40:00,75.08,75.15,75.06,75.09,45446.0,65.128,65.1888,65.1107,65.1367,45446.0
2015-09-14 13:45:00,75.09,75.16,75.09,75.16,31187.0,65.1367,65.1974,65.1367,65.1974,31187.0
2015-09-14 13:50:00,75.17,75.17,75.09,75.1,32408.0,65.2061,65.2061,65.1367,65.1454,32408.0
2015-09-14 13:55:00,75.1,75.18,75.09,75.18,35711.0,65.1454,65.2148,65.1367,65.2148,35711.0
2015-09-14 14:00:00,75.18,75.18,75.08,75.08,25788.0,65.2148,65.2148,65.128,65.128,25788.0
2015-09-14 14:05:00,75.08,75.09,75.03,75.08,40768.0,65.128,65.1367,65.0847,65.128,40768.0
2015-09-14 14:10:00,75.09,75.09,75.03,75.06,38264.0,65.1367,65.1367,65.0847,65.1107,38264.0
2015-09-14 14:15:00,75.06,75.1,75.05,75.08,21595.0,65.1107,65.1454,65.102,65.128,21595.0
2015-09-14 14:20:00,75.08,75.09,75.0,75.02,34833.0,65.128,65.1367,65.0586,65.076,34833.0
2015-09-14 14:25:00,75.02,75.06,74.98,75.01,34236.0,65.076,65.1107,65.0413,65.0673,34236.0
2015-09-14 14:30:00,75.0,75.03,74.98,74.99,32959.0,65.0586,65.0847,65.0413,65.05,32959.0
2015-09-14 14:35:00,74.99,75.04,74.98,75.03,55246.0,65.05,65.0933,65.0413,65.0847,55246.0
2015-09-14 14:40:00,75.03,75.09,75.03,75.05,35448.0,65.0847,65.1367,65.0847,65.102,35448.0
2015-09-14 14:45:00,75.05,75.12,75.05,75.07,34868.0,65.102,65.1627,65.102,65.1194,34868.0
2015-09-14 14:50:00,75.07,75.11,75.02,75.11,40654.0,65.1194,65.1541,65.076,65.1541,40654.0
2015-09-14 14:55:00,75.12,75.17,75.1,75.1,22447.0,65.1627,65.2061,65.1454,65.1454,22447.0
2015-09-14 15:00:00,75.09,75.09,75.01,75.02,49797.0,65.1367,65.1367,65.0673,65.076,49797.0
2015-09-14 15:05:00,75.01,75.05,75.0,75.01,33489.0,65.0673,65.102,65.0586,65.0673,33489.0
2015-09-14 15:10:00,75.02,75.1,75.01,75.1,33891.0,65.076,65.1454,65.0673,65.1454,33891.0
2015-09-14 15:15:00,75.11,75.13,75.08,75.11,31160.0,65.1541,65.1714,65.128,65.1541,31160.0
2015-09-14 15:20:00,75.1,75.16,75.07,75.09,42098.0,65.1454,65.1974,65.1194,65.1367,42098.0
2015-09-14 15:25:00,75.1,75.12,75.05,75.12,39122.0,65.1454,65.1627,65.102,65.1627,39122.0
2015-09-14 15:30:00,75.13,75.15,75.09,75.1,43602.0,65.1714,65.1888,65.1367,65.1454,43602.0
2015-09-14 15:35:00,75.1,75.1,74.99,75.01,54821.0,65.1454,65.1454,65.05,65.0673,54821.0
2015-09-14 15:40:00,75.01,75.06,74.97,75.03,59613.0,65.0673,65.1107,65.0326,65.0847,59613.0
2015-09-14 15:45:00,75.04,75.1,75.02,75.06,92615.0,65.0933,65.1454,65.076,65.1107,92615.0
2015-09-14 15:50:00,75.07,75.11,75.02,75.02,89220.0,65.1194,65.1541,65.076,65.076,89220.0
2015-09-14 15:55:00,75.03,75.16,75.0,75.12,184849.0,65.0847,65.1974,65.0586,65.1627,184849.0
2015-09-15 09:30:00,75.46,75.64,75.23,75.51,95554.0,65.4577,65.6138,65.2582,65.501,95554.0
2015-09-15 09:35:00,75.52,75.59,75.45,75.5,58629.0,65.5097,65.5704,65.449,65.4924,58629.0
2015-09-15 09:40:00,75.48,75.58,75.42,75.56,54212.0,65.475,65.5618,65.423,65.5444,54212.0
2015-09-15 09:45:00,75.56,75.61,75.48,75.59,67185.0,65.5444,65.5878,65.475,65.5704,67185.0
2015-09-15 09:50:00,75.6,75.72,75.58,75.72,55428.0,65.5791,65.6832,65.5618,65.6832,55428.0
2015-09-15 09:55:00,75.74,75.8,75.64,75.77,50627.0,65.7006,65.7526,65.6138,65.7266,50627.0
2015-09-15 10:00:00,75.76,75.79,75.6,75.6,58827.0,65.7179,65.7439,65.5791,65.5791,58827.0
2015-09-15 10:05:00,75.61,75.62,75.53,75.56,27624.0,65.5878,65.5965,65.5184,65.5444,27624.0
2015-09-15 10:10:00,75.54,75.56,75.5,75.53,46671.0,65.5271,65.5444,65.4924,65.5184,46671.0
2015-09-15 10:15:00,75.53,75.65,75.51,75.64,36565.0,65.5184,65.6225,65.501,65.6138,36565.0
2015-09-15 10:20:00,75.64,75.83,75.63,75.74,42650.0,65.6138,65.7786,65.6051,65.7006,42650.0
2015-09-15 10:25:00,75.74,75.82,75.72,75.79,88441.0,65.7006,65.77,65.6832,65.7439,88441.0
2015-09-15 10:30:00,75.79,75.97,75.78,75.92,74579.0,65.7439,65.9001,65.7353,65.8567,74579.0
2015-09-15 10:35:00,75.91,76.06,75.9,76.02,108824.0,65.848,65.9781,65.8394,65.9434,108824.0
2015-09-15 10:40:00,76.02,76.14,76.02,76.14,58731.0,65.9434,66.0475,65.9434,66.0475,58731.0
2015-09-15 10:45:00,76.13,76.24,76.09,76.12,71662.0,66.0389,66.1343,66.0042,66.0302,71662.0
2015-09-15 10:50:00,76.12,76.2,76.06,76.07,87145.0,66.0302,66.0996,65.9781,65.9868,87145.0
2015-09-15 10:55:00,76.06,76.15,76.03,76.07,87051.0,65.9781,66.0562,65.9521,65.9868,87051.0
2015-09-15 11:00:00,76.07,76.1,75.93,75.97,86704.0,65.9868,66.0128,65.8654,65.9001,86704.0
2015-09-15 11:05:00,75.98,76.01,75.87,75.88,22768.0,65.9087,65.9348,65.8133,65.822,22768.0
2015-09-15 11:10:00,75.87,75.9,75.79,75.88,48297.0,65.8133,65.8394,65.7439,65.822,48297.0
2015-09-15 11:15:00,75.88,75.92,75.77,75.82,41677.0,65.822,65.8567,65.7266,65.77,41677.0
2015-09-15 11:20:00,75.81,75.91,75.81,75.86,28816.0,65.7613,65.848,65.7613,65.8047,28816.0
2015-09-15 11:25:00,75.87,75.92,75.84,75.89,22015.0,65.8133,65.8567,65.7873,65.8307,22015.0
2015-09-15 11:30:00,75.89,75.94,75.78,75.8,26656.0,65.8307,65.8741,65.7353,65.7526,26656.0
2015-09-15 11:35:00,75.8,75.87,75.8,75.82,27397.0,65.7526,65.8133,65.7526,65.77,27397.0
2015-09-15 11:40:00,75.82,75.91,75.8,75.91,29061.0,65.77,65.848,65.7526,65.848,29061.0
2015-09-15 11:45:00,75.91,75.92,75.88,75.9,34217.0,65.848,65.8567,65.822,65.8394,34217.0
2015-09-15 11:50:00,75.9,75.92,75.82,75.82,17668.0,65.8394,65.8567,65.77,65.77,17668.0
2015-09-15 11:55:00,75.83,75.93,75.82,75.93,24715.0,65.7786,65.8654,65.77,65.8654,24715.0
2015-09-15 12:00:00,75.93,75.98,75.91,75.93,16847.0,65.8654,65.9087,65.848,65.8654,16847.0
2015-09-15 12:05:00,75.92,75.96,75.88,75.95,16489.0,65.8567,65.8914,65.822,65.8827,16489.0
2015-09-15 12:10:00,75.94,76.0,75.91,75.99,19786.0,65.8741,65.9261,65.848,65.9174,19786.0
2015-09-15 12:15:00,76.0,76.02,75.97,75.97,16088.0,65.9261,65.9434,65.9001,65.9001,16088.0
2015-09-15 12:20:00,75.97,76.02,75.94,76.01,24629.0,65.9001,65.9434,65.8741,65.9348,24629.0
2015-09-15 12:25:00,76.01,76.02,75.97,76.01,35208.0,65.9348,65.9434,65.9001,65.9348,35208.0
2015-09-15 12:30:00,76.01,76.02,75.98,76.0,28235.0,65.9348,65.9434,65.9087,65.9261,28235.0
2015-09-15 12:35:00,75.99,76.02,75.98,76.01,42493.0,65.9174,65.9434,65.9087,65.9348,42493.0
2015-09-15 12:40:00,76.01,76.01,75.95,75.95,33917.0,65.9348,65.9348,65.8827,65.8827,33917.0
2015-09-15 12:45:00,75.95,75.99,75.91,75.99,40168.0,65.8827,65.9174,65.848,65.9174,40168.0
2015-09-15 12:50:00,75.99,75.99,75.94,75.96,33926.0,65.9174,65.9174,65.8741,65.8914,33926.0
2015-09-15 12:55:00,75.96,75.97,75.91,75.94,26627.0,65.8914,65.9001,65.848,65.8741,26627.0
2015-09-15 13:00:00,75.93,75.95,75.9,75.95,20830.0,65.8654,65.8827,65.8394,65.8827,20830.0
2015-09-15 13:05:00,75.95,76.0,75.94,75.97,25124.0,65.8827,65.9261,65.8741,65.9001,25124.0
2015-09-15 13:10:00,75.97,76.06,75.94,76.06,46324.0,65.9001,65.9781,65.8741,65.9781,46324.0
2015-09-15 13:15:00,76.06,76.15,76.05,76.08,28166.0,65.9781,66.0562,65.9695,65.9955,28166.0
2015-09-15 13:20:00,76.09,76.13,76.08,76.11,16920.0,66.0042,66.0389,65.9955,66.0215,16920.0
2015-09-15 13:25:00,76.12,76.14,76.06,76.1,75995.0,66.0302,66.0475,65.9781,66.0128,75995.0
2015-09-15 13:30:00,76.11,76.21,76.11,76.15,83223.0,66.0215,66.1083,66.0215,66.0562,83223.0
2015-09-15 13:35:00,76.15,76.2,76.09,76.14,84869.0,66.0562,66.0996,66.0042,66.0475,84869.0
2015-09-15 13:40:00,76.14,76.34,76.11,76.33,83217.0,66.0475,66.221,66.0215,66.2124,83217.0
2015-09-15 13:45:00,76.33,76.46,76.33,76.43,88893.0,66.2124,66.3251,66.2124,66.2991,88893.0
2015-09-15 13:50:00,76.43,76.57,76.4,76.56,89633.0,66.2991,66.4205,66.2731,66.4119,89633.0
2015-09-15 13:55:00,76.55,76.58,76.43,76.45,54804.0,66.4032,66.4292,66.2991,66.3164,54804.0
2015-09-15 14:00:00,76.44,76.46,76.38,76.39,25620.0,66.3078,66.3251,66.2557,66.2644,25620.0
2015-09-15 14:05:00,76.39,76.4,76.36,76.37,25227.0,66.2644,66.2731,66.2384,66.2471,25227.0
2015-09-15 14:10:00,76.37,76.42,76.35,76.36,41568.0,66.2471,66.2904,66.2297,66.2384,41568.0
2015-09-15 14:15:00,76.36,76.38,76.31,76.35,25958.0,66.2384,66.2557,66.195,66.2297,25958.0
2015-09-15 14:20:00,76.34,76.37,76.3,76.35,46072.0,66.221,66.2471,66.1863,66.2297,46072.0
2015-09-15 14:25:00,76.35,76.42,76.31,76.4,34686.0,66.2297,66.2904,66.195,66.2731,34686.0
2015-09-15 14:30:00,76.4,76.45,76.37,76.41,29649.0,66.2731,66.3164,66.2471,66.2818,29649.0
2015-09-15 14:35:00,76.41,76.45,76.4,76.41,26598.0,66.2818,66.3164,66.2731,66.2818,26598.0
2015-09-15 14:40:00,76.41,76.45,76.35,76.35,29420.0,66.2818,66.3164,66.2297,66.2297,29420.0
2015-09-15 14:45:00,76.34,76.45,76.33,76.4,38465.0,66.221,66.3164,66.2124,66.2731,38465.0
2015-09-15 14:50:00,76.4,76.47,76.39,76.45,121046.0,66.2731,66.3338,66.2644,66.3164,121046.0
2015-09-15 14:55:00,76.46,76.54,76.45,76.53,33279.0,66.3251,66.3945,66.3164,66.3858,33279.0
2015-09-15 15:00:00,76.55,76.59,76.49,76.51,44180.0,66.4032,66.4379,66.3511,66.3685,44180.0
2015-09-15 15:05:00,76.51,76.54,76.46,76.52,63876.0,66.3685,66.3945,66.3251,66.3772,63876.0
2015-09-15 15:10:00,76.52,76.61,76.52,76.61,54063.0,66.3772,66.4552,66.3772,66.4552,54063.0
2015-09-15 15:15:00,76.62,76.67,76.6,76.6,71512.0,66.4639,66.5073,66.4466,66.4466,71512.0
2015-09-15 15:20:00,76.61,76.61,76.53,76.54,49832.0,66.4552,66.4552,66.3858,66.3945,49832.0
2015-09-15 15:25:00,76.53,76.61,76.52,76.61,60169.0,66.3858,66.4552,66.3772,66.4552,60169.0
2015-09-15 15:30:00,76.6,76.73,76.6,76.72,82993.0,66.4466,66.5593,66.4466,66.5507,82993.0
2015-09-15 15:35:00,76.71,76.74,76.68,76.73,137619.0,66.542,66.568,66.516,66.5593,137619.0
2015-09-15 15:40:00,76.73,76.75,76.68,76.72,126502.0,66.5593,66.5767,66.516,66.5507,126502.0
2015-09-15 15:45:00,76.71,76.72,76.56,76.6,163600.0,66.542,66.5507,66.4119,66.4466,163600.0
2015-09-15 15:50:00,76.61,76.63,76.5,76.54,170760.0,66.4552,66.4726,66.3598,66.3945,170760.0
2015-09-15 15:55:00,76.54,76.61,76.48,76.5,305881.0,66.3945,66.4552,66.3425,66.3598,305881.0
2015-09-16 09:30:00,76.46,76.69,76.39,76.53,69573.0,66.3251,66.5246,66.2644,66.3858,69573.0
2015-09-16 09:35:00,76.54,76.6,76.47,76.53,41821.0,66.3945,66.4466,66.3338,66.3858,41821.0
2015-09-16 09:40:00,76.54,76.7,76.51,76.55,74898.0,66.3945,66.5333,66.3685,66.4032,74898.0
2015-09-16 09:45:00,76.55,76.61,76.47,76.52,46129.0,66.4032,66.4552,66.3338,66.3772,46129.0
2015-09-16 09:50:00,76.54,76.64,76.5,76.64,52269.0,66.3945,66.4813,66.3598,66.4813,52269.0
2015-09-16 09:55:00,76.63,76.63,76.56,76.59,23902.0,66.4726,66.4726,66.4119,66.4379,23902.0
2015-09-16 10:00:00,76.59,76.62,76.52,76.54,67662.0,66.4379,66.4639,66.3772,66.3945,67662.0
2015-09-16 10:05:00,76.54,76.69,76.54,76.68,37028.0,66.3945,66.5246,66.3945,66.516,37028.0
2015-09-16 10:10:00,76.67,76.75,76.67,76.67,54059.0,66.5073,66.5767,66.5073,66.5073,54059.0
2015-09-16 10:15:00,76.67,76.71,76.64,76.65,24998.0,66.5073,66.542,66.4813,66.4899,24998.0
2015-09-16 10:20:00,76.65,76.7,76.62,76.7,24728.0,66.4899,66.5333,66.4639,66.5333,24728.0
2015-09-16 10:25:00,76.7,76.73,76.68,76.7,57390.0,66.5333,66.5593,66.516,66.5333,57390.0
2015-09-16 10:30:00,76.7,76.79,76.69,76.77,45144.0,66.5333,66.6114,66.5246,66.594,45144.0
2015-09-16 10:35:00,76.76,76.77,76.7,76.75,28563.0,66.5854,66.594,66.5333,66.5767,28563.0
2015-09-16 10:40:00,76.76,76.77,76.68,76.68,38656.0,66.5854,66.594,66.516,66.516,38656.0
2015-09-16 10:45:00,76.68,76.74,76.67,76.71,22565.0,66.516,66.568,66.5073,66.542,22565.0
2015-09-16 10:50:00,76.71,76.77,76.68,76.76,24145.0,66.542,66.594,66.516,66.5854,24145.0
2015-09-16 10:55:00,76.77,76.84,76.77,76.84,22929.0,66.594,66.6548,66.594,66.6548,22929.0
2015-09-16 11:00:00,76.84,76.87,76.81,76.86,25367.0,66.6548,66.6808,66.6287,66.6721,25367.0
2015-09-16 11:05:00,76.87,76.95,76.87,76.95,27685.0,66.6808,66.7502,66.6808,66.7502,27685.0
2015-09-16 11:10:00,76.95,77.05,76.94,77.05,69581.0,66.7502,66.8369,66.7415,66.8369,69581.0
2015-09-16 11:15:00,77.05,77.06,76.99,77.0,53043.0,66.8369,66.8456,66.7849,66.7935,53043.0
2015-09-16 11:20:00,77.0,77.05,76.98,77.03,36348.0,66.7935,66.8369,66.7762,66.8196,36348.0
2015-09-16 11:25:00,77.04,77.11,77.04,77.06,47783.0,66.8282,66.889,66.8282,66.8456,47783.0
2015-09-16 11:30:00,77.05,77.07,76.98,77.0,25766.0,66.8369,66.8543,66.7762,66.7935,25766.0
2015-09-16 11:35:00,76.99,77.11,76.99,77.09,33222.0,66.7849,66.889,66.7849,66.8716,33222.0
2015-09-16 11:40:00,77.08,77.1,77.07,77.09,36751.0,66.8629,66.8803,66.8543,66.8716,36751.0
2015-09-16 11:45:00,77.09,77.16,77.09,77.13,41773.0,66.8716,66.9323,66.8716,66.9063,41773.0
2015-09-16 11:50:00,77.12,77.14,77.09,77.13,34373.0,66.8976,66.915,66.8716,66.9063,34373.0
2015-09-16 11:55:00,77.14,77.17,77.14,77.16,13821.0,66.915,66.941,66.915,66.9323,13821.0
2015-09-16 12:00:00,77.16,77.22,77.13,77.14,20573.0,66.9323,66.9844,66.9063,66.915,20573.0
2015-09-16 12:05:00,77.15,77.16,77.07,77.07,15768.0,66.9237,66.9323,66.8543,66.8543,15768.0
2015-09-16 12:10:00,77.06,77.12,77.06,77.12,18561.0,66.8456,66.8976,66.8456,66.8976,18561.0
2015-09-16 12:15:00,77.12,77.23,77.11,77.22,22931.0,66.8976,66.9931,66.889,66.9844,22931.0
2015-09-16 12:20:00,77.22,77.29,77.19,77.23,53034.0,66.9844,67.0451,66.9584,66.9931,53034.0
2015-09-16 12:25:00,77.24,77.33,77.24,77.32,27054.0,67.0017,67.0798,67.0017,67.0711,27054.0
2015-09-16 12:30:00,77.32,77.38,77.3,77.38,33638.0,67.0711,67.1232,67.0538,67.1232,33638.0
2015-09-16 12:35:00,77.38,77.42,77.34,77.38,28104.0,67.1232,67.1579,67.0885,67.1232,28104.0
2015-09-16 12:40:00,77.38,77.38,77.31,77.34,18089.0,67.1232,67.1232,67.0625,67.0885,18089.0
2015-09-16 12:45:00,77.34,77.36,77.28,77.36,20436.0,67.0885,67.1058,67.0364,67.1058,20436.0
2015-09-16 12:50:00,77.36,77.36,77.31,77.35,11575.0,67.1058,67.1058,67.0625,67.0972,11575.0
2015-09-16 12:55:00,77.35,77.37,77.34,77.35,20943.0,67.0972,67.1145,67.0885,67.0972,20943.0
2015-09-16 13:00:00,77.34,77.39,77.28,77.39,31934.0,67.0885,67.1319,67.0364,67.1319,31934.0
2015-09-16 13:05:00,77.4,77.4,77.34,77.38,42884.0,67.1405,67.1405,67.0885,67.1232,42884.0
2015-09-16 13:10:00,77.38,77.39,77.33,77.36,16293.0,67.1232,67.1319,67.0798,67.1058,16293.0
2015-09-16 13:15:00,77.36,77.38,77.34,77.36,19210.0,67.1058,67.1232,67.0885,67.1058,19210.0
2015-09-16 13:20:00,77.37,77.38,77.31,77.33,22371.0,67.1145,67.1232,67.0625,67.0798,22371.0
2015-09-16 13:25:00,77.32,77.32,77.24,77.25,22460.0,67.0711,67.0711,67.0017,67.0104,22460.0
2015-09-16 13:30:00,77.26,77.31,77.25,77.29,73784.0,67.0191,67.0625,67.0104,67.0451,73784.0
2015-09-16 13:35:00,77.29,77.32,77.25,77.25,18115.0,67.0451,67.0711,67.0104,67.0104,18115.0
2015-09-16 13:40:00,77.26,77.35,77.25,77.33,19296.0,67.0191,67.0972,67.0104,67.0798,19296.0
2015-09-16 13:45:00,77.34,77.4,77.34,77.39,14354.0,67.0885,67.1405,67.0885,67.1319,14354.0
2015-09-16 13:50:00,77.39,77.43,77.36,77.37,35224.0,67.1319,67.1665,67.1058,67.1145,35224.0
2015-09-16 13:55:00,77.37,77.44,77.37,77.41,20430.0,67.1145,67.1752,67.1145,67.1492,20430.0
2015-09-16 14:00:00,77.42,77.42,77.36,77.4,28165.0,67.1579,67.1579,67.1058,67.1405,28165.0
2015-09-16 14:05:00,77.41,77.41,77.34,77.35,25229.0,67.1492,67.1492,67.0885,67.0972,25229.0
2015-09-16 14:10:00,77.36,77.37,77.28,77.3,24538.0,67.1058,67.1145,67.0364,67.0538,24538.0
2015-09-16 14:15:00,77.31,77.32,77.23,77.31,25415.0,67.0625,67.0711,66.9931,67.0625,25415.0
2015-09-16 14:20:00,77.31,77.33,77.23,77.23,23739.0,67.0625,67.0798,66.9931,66.9931,23739.0
2015-09-16 14:25:00,77.22,77.26,77.21,77.26,35630.0,66.9844,67.0191,66.9757,67.0191,35630.0
2015-09-16 14:30:00,77.26,77.26,77.23,77.24,18367.0,67.0191,67.0191,66.9931,67.0017,18367.0
2015-09-16 14:35:00,77.24,77.25,77.15,77.15,28127.0,67.0017,67.0104,66.9237,66.9237,28127.0
2015-09-16 14:40:00,77.16,77.22,77.13,77.22,26281.0,66.9323,66.9844,66.9063,66.9844,26281.0
2015-09-16 14:45:00,77.22,77.29,77.21,77.28,22184.0,66.9844,67.0451,66.9757,67.0364,22184.0
2015-09-16 14:50:00,77.29,77.31,77.26,77.26,36240.0,67.0451,67.0625,67.0191,67.0191,36240.0
2015-09-16 14:55:00,77.27,77.42,77.25,77.36,54547.0,67.0278,67.1579,67.0104,67.1058,54547.0
2015-09-16 15:00:00,77.37,77.4,77.28,77.32,72612.0,67.1145,67.1405,67.0364,67.0711,72612.0
2015-09-16 15:05:00,77.32,77.34,77.25,77.26,57668.0,67.0711,67.0885,67.0104,67.0191,57668.0
2015-09-16 15:10:00,77.25,77.34,77.25,77.34,79049.0,67.0104,67.0885,67.0104,67.0885,79049.0
2015-09-16 15:15:00,77.34,77.36,77.29,77.33,51906.0,67.0885,67.1058,67.0451,67.0798,51906.0
2015-09-16 15:20:00,77.33,77.45,77.31,77.41,75437.0,67.0798,67.1839,67.0625,67.1492,75437.0
2015-09-16 15:25:00,77.42,77.43,77.33,77.39,53861.0,67.1579,67.1665,67.0798,67.1319,53861.0
2015-09-16 15:30:00,77.4,77.44,77.37,77.4,46155.0,67.1405,67.1752,67.1145,67.1405,46155.0
2015-09-16 15:35:00,77.41,77.51,77.4,77.46,66332.0,67.1492,67.2359,67.1405,67.1926,66332.0
2015-09-16 15:40:00,77.47,77.49,77.36,77.41,69925.0,67.2012,67.2186,67.1058,67.1492,69925.0
2015-09-16 15:45:00,77.4,77.48,77.37,77.4,87656.0,67.1405,67.2099,67.1145,67.1405,87656.0
2015-09-16 15:50:00,77.39,77.47,77.35,77.39,119057.0,67.1319,67.2012,67.0972,67.1319,119057.0
2015-09-16 15:55:00,77.39,77.41,77.3,77.32,282431.0,67.1319,67.1492,67.0538,67.0711,282431.0
2015-09-17 09:30:00,77.46,77.73,77.35,77.67,74610.0,67.1926,67.4268,67.0972,67.3747,74610.0
2015-09-17 09:35:00,77.67,77.67,77.49,77.51,16824.0,67.3747,67.3747,67.2186,67.2359,16824.0
2015-09-17 09:40:00,77.51,77.55,77.39,77.53,43063.0,67.2359,67.2706,67.1319,67.2533,43063.0
2015-09-17 09:45:00,77.53,77.53,77.38,77.43,21431.0,67.2533,67.2533,67.1232,67.1665,21431.0
2015-09-17 09:50:00,77.44,77.49,77.37,77.43,18751.0,67.1752,67.2186,67.1145,67.1665,18751.0
2015-09-17 09:55:00,77.43,77.52,77.38,77.5,19918.0,67.1665,67.2446,67.1232,67.2273,19918.0
2015-09-17 10:00:00,77.5,77.59,77.42,77.51,23192.0,67.2273,67.3053,67.1579,67.2359,23192.0
2015-09-17 10:05:00,77.52,77.53,77.46,77.46,20966.0,67.2446,67.2533,67.1926,67.1926,20966.0
2015-09-17 10:10:00,77.46,77.51,77.44,77.5,39286.0,67.1926,67.2359,67.1752,67.2273,39286.0
2015-09-17 10:15:00,77.51,77.6,77.5,77.54,21247.0,67.2359,67.314,67.2273,67.262,21247.0
2015-09-17 10:20:00,77.54,77.59,77.52,77.55,23399.0,67.262,67.3053,67.2446,67.2706,23399.0
2015-09-17 10:25:00,77.56,77.6,77.53,77.58,19492.0,67.2793,67.314,67.2533,67.2967,19492.0
2015-09-17 10:30:00,77.58,77.62,77.54,77.58,34336.0,67.2967,67.3314,67.262,67.2967,34336.0
2015-09-17 10:35:00,77.58,77.58,77.54,77.55,16350.0,67.2967,67.2967,67.262,67.2706,16350.0
2015-09-17 10:40:00,77.55,77.63,77.53,77.61,19327.0,67.2706,67.34,67.2533,67.3227,19327.0
2015-09-17 10:45:00,77.62,77.69,77.61,77.68,22582.0,67.3314,67.3921,67.3227,67.3834,22582.0
2015-09-17 10:50:00,77.68,77.7,77.64,77.7,19757.0,67.3834,67.4008,67.3487,67.4008,19757.0
2015-09-17 10:55:00,77.7,77.7,77.66,77.67,17601.0,67.4008,67.4008,67.3661,67.3747,17601.0
2015-09-17 11:00:00,77.68,77.7,77.65,77.67,16843.0,67.3834,67.4008,67.3574,67.3747,16843.0
2015-09-17 11:05:00,77.68,77.71,77.66,77.67,16616.0,67.3834,67.4094,67.3661,67.3747,16616.0
2015-09-17 11:10:00,77.68,77.73,77.61,77.66,25284.0,67.3834,67.4268,67.3227,67.3661,25284.0
2015-09-17 11:15:00,77.67,77.7,77.59,77.59,14632.0,67.3747,67.4008,67.3053,67.3053,14632.0
2015-09-17 11:20:00,77.58,77.67,77.57,77.63,29942.0,67.2967,67.3747,67.288,67.34,29942.0
2015-09-17 11:25:00,77.64,77.66,77.56,77.6,15790.0,67.3487,67.3661,67.2793,67.314,15790.0
2015-09-17 11:30:00,77.61,77.66,77.55,77.65,31854.0,67.3227,67.3661,67.2706,67.3574,31854.0
2015-09-17 11:35:00,77.64,77.68,77.61,77.68,23300.0,67.3487,67.3834,67.3227,67.3834,23300.0
2015-09-17 11:40:00,77.68,77.72,77.62,77.62,17662.0,67.3834,67.4181,67.3314,67.3314,17662.0
2015-09-17 11:45:00,77.62,77.71,77.62,77.69,24036.0,67.3314,67.4094,67.3314,67.3921,24036.0
2015-09-17 11:50:00,77.69,77.72,77.67,77.68,16870.0,67.3921,67.4181,67.3747,67.3834,16870.0
2015-09-17 11:55:00,77.68,77.7,77.65,77.68,13883.0,67.3834,67.4008,67.3574,67.3834,13883.0
2015-09-17 12:00:00,77.68,77.69,77.65,77.67,9262.0,67.3834,67.3921,67.3574,67.3747,9262.0
2015-09-17 12:05:00,77.66,77.69,77.65,77.67,17773.0,67.3661,67.3921,67.3574,67.3747,17773.0
2015-09-17 12:10:00,77.67,77.7,77.66,77.69,17298.0,67.3747,67.4008,67.3661,67.3921,17298.0
2015-09-17 12:15:00,77.69,77.77,77.69,77.71,20536.0,67.3921,67.4615,67.3921,67.4094,20536.0
2015-09-17 12:20:00,77.71,77.78,77.71,77.78,16137.0,67.4094,67.4702,67.4094,67.4702,16137.0
2015-09-17 12:25:00,77.77,77.81,77.75,77.81,13845.0,67.4615,67.4962,67.4441,67.4962,13845.0
2015-09-17 12:30:00,77.81,77.82,77.73,77.74,18133.0,67.4962,67.5049,67.4268,67.4355,18133.0
2015-09-17 12:35:00,77.75,77.8,77.73,77.73,19293.0,67.4441,67.4875,67.4268,67.4268,19293.0
2015-09-17 12:40:00,77.73,77.77,77.7,77.77,25933.0,67.4268,67.4615,67.4008,67.4615,25933.0
2015-09-17 12:45:00,77.77,77.79,77.72,77.79,18202.0,67.4615,67.4788,67.4181,67.4788,18202.0
2015-09-17 12:50:00,77.79,77.81,77.77,77.77,11544.0,67.4788,67.4962,67.4615,67.4615,11544.0
2015-09-17 12:55:00,77.77,77.87,77.77,77.8,16387.0,67.4615,67.5482,67.4615,67.4875,16387.0
2015-09-17 13:00:00,77.8,77.8,77.77,77.8,11858.0,67.4875,67.4875,67.4615,67.4875,11858.0
2015-09-17 13:05:00,77.81,77.9,77.81,77.87,24225.0,67.4962,67.5742,67.4962,67.5482,24225.0
2015-09-17 13:10:00,77.86,77.93,77.83,77.91,33211.0,67.5396,67.6003,67.5135,67.5829,33211.0
2015-09-17 13:15:00,77.92,78.02,77.92,77.99,41939.0,67.5916,67.6783,67.5916,67.6523,41939.0
2015-09-17 13:20:00,77.99,78.04,77.95,77.97,23255.0,67.6523,67.6957,67.6176,67.635,23255.0
2015-09-17 13:25:00,77.98,78.07,77.96,78.01,41850.0,67.6436,67.7217,67.6263,67.6697,41850.0
2015-09-17 13:30:00,78.02,78.08,78.01,78.07,34200.0,67.6783,67.7304,67.6697,67.7217,34200.0
2015-09-17 13:35:00,78.07,78.07,77.99,77.99,34076.0,67.7217,67.7217,67.6523,67.6523,34076.0
2015-09-17 13:40:00,78.0,78.06,77.99,78.04,31175.0,67.661,67.713,67.6523,67.6957,31175.0
2015-09-17 13:45:00,78.05,78.11,78.04,78.11,43835.0,67.7044,67.7564,67.6957,67.7564,43835.0
2015-09-17 13:50:00,78.11,78.17,78.05,78.16,59396.0,67.7564,67.8085,67.7044,67.7998,59396.0
2015-09-17 13:55:00,78.15,78.24,78.11,78.14,56160.0,67.7911,67.8692,67.7564,67.7824,56160.0
2015-09-17 14:00:00,78.15,78.4,77.06,77.29,96493.0,67.7911,68.008,66.8456,67.0451,96493.0
2015-09-17 14:05:00,77.29,77.62,77.27,77.56,53715.0,67.0451,67.3314,67.0278,67.2793,53715.0
2015-09-17 14:10:00,77.57,77.84,77.56,77.59,69297.0,67.288,67.5222,67.2793,67.3053,69297.0
2015-09-17 14:15:00,77.63,77.86,77.57,77.7,23275.0,67.34,67.5396,67.288,67.4008,23275.0
2015-09-17 14:20:00,77.7,77.75,77.49,77.54,41440.0,67.4008,67.4441,67.2186,67.262,41440.0
2015-09-17 14:25:00,77.54,77.66,77.46,77.52,71146.0,67.262,67.3661,67.1926,67.2446,71146.0
2015-09-17 14:30:00,77.52,77.68,77.5,77.65,38170.0,67.2446,67.3834,67.2273,67.3574,38170.0
2015-09-17 14:35:00,77.65,77.73,77.51,77.54,75862.0,67.3574,67.4268,67.2359,67.262,75862.0
2015-09-17 14:40:00,77.54,77.88,77.53,77.84,50000.0,67.262,67.5569,67.2533,67.5222,50000.0
2015-09-17 14:45:00,77.83,78.24,77.81,78.11,113418.0,67.5135,67.8692,67.4962,67.7564,113418.0
2015-09-17 14:50:00,78.11,78.18,78.05,78.13,41408.0,67.7564,67.8171,67.7044,67.7738,41408.0
2015-09-17 14:55:00,78.12,78.12,77.88,77.97,39469.0,67.7651,67.7651,67.5569,67.635,39469.0
2015-09-17 15:00:00,77.99,78.11,77.89,77.94,31607.0,67.6523,67.7564,67.5656,67.6089,31607.0
2015-09-17 15:05:00,77.93,77.94,77.6,77.65,63534.0,67.6003,67.6089,67.314,67.3574,63534.0
2015-09-17 15:10:00,77.63,77.72,77.33,77.34,99156.0,67.34,67.4181,67.0798,67.0885,99156.0
2015-09-17 15:15:00,77.36,77.45,77.26,77.35,81162.0,67.1058,67.1839,67.0191,67.0972,81162.0
2015-09-17 15:20:00,77.35,77.35,76.77,77.07,143210.0,67.0972,67.0972,66.594,66.8543,143210.0
2015-09-17 15:25:00,77.07,77.22,76.98,77.2,84599.0,66.8543,66.9844,66.7762,66.967,84599.0
2015-09-17 15:30:00,77.2,77.42,77.07,77.41,94290.0,66.967,67.1579,66.8543,67.1492,94290.0
2015-09-17 15:35:00,77.4,77.4,77.08,77.16,104462.0,67.1405,67.1405,66.8629,66.9323,104462.0
2015-09-17 15:40:00,77.16,77.34,77.09,77.22,127702.0,66.9323,67.0885,66.8716,66.9844,127702.0
2015-09-17 15:45:00,77.22,77.28,77.15,77.25,123141.0,66.9844,67.0364,66.9237,67.0104,123141.0
2015-09-17 15:50:00,77.24,77.27,76.93,76.94,150125.0,67.0017,67.0278,66.7328,66.7415,150125.0
2015-09-17 15:55:00,76.93,77.13,76.87,77.07,280068.0,66.7328,66.9063,66.6808,66.8543,280068.0
2015-09-18 09:30:00,76.05,76.26,75.77,76.17,61698.0,65.9695,66.1516,65.7266,66.0736,61698.0
2015-09-18 09:35:00,76.14,76.35,75.79,75.97,2191858.0,66.0475,66.2297,65.7439,65.9001,2191858.0
2015-09-18 09:40:00,75.99,76.1,75.93,76.1,123208.0,65.9174,66.0128,65.8654,66.0128,123208.0
2015-09-18 09:45:00,76.11,76.21,76.02,76.1,59001.0,66.0215,66.1083,65.9434,66.0128,59001.0
2015-09-18 09:50:00,76.07,76.15,76.0,76.11,107761.0,65.9868,66.0562,65.9261,66.0215,107761.0
2015-09-18 09:55:00,76.1,76.24,76.07,76.21,86933.0,66.0128,66.1343,65.9868,66.1083,86933.0
2015-09-18 10:00:00,76.21,76.27,76.08,76.14,74008.0,66.1083,66.1603,65.9955,66.0475,74008.0
2015-09-18 10:05:00,76.13,76.36,76.13,76.31,69454.0,66.0389,66.2384,66.0389,66.195,69454.0
2015-09-18 10:10:00,76.31,76.49,76.3,76.45,70810.0,66.195,66.3511,66.1863,66.3164,70810.0
2015-09-18 10:15:00,76.46,76.46,76.35,76.39,61627.0,66.3251,66.3251,66.2297,66.2644,61627.0
2015-09-18 10:20:00,76.39,76.52,76.33,76.51,51581.0,66.2644,66.3772,66.2124,66.3685,51581.0
2015-09-18 10:25:00,76.51,76.63,76.48,76.5,63748.0,66.3685,66.4726,66.3425,66.3598,63748.0
2015-09-18 10:30:00,76.51,76.53,76.38,76.44,35171.0,66.3685,66.3858,66.2557,66.3078,35171.0
2015-09-18 10:35:00,76.44,76.44,76.26,76.28,65043.0,66.3078,66.3078,66.1516,66.169,65043.0
2015-09-18 10:40:00,76.28,76.31,76.21,76.22,32203.0,66.169,66.195,66.1083,66.1169,32203.0
2015-09-18 10:45:00,76.22,76.28,76.19,76.25,34900.0,66.1169,66.169,66.0909,66.143,34900.0
2015-09-18 10:50:00,76.26,76.36,76.25,76.29,25012.0,66.1516,66.2384,66.143,66.1777,25012.0
2015-09-18 10:55:00,76.29,76.33,76.22,76.33,48394.0,66.1777,66.2124,66.1169,66.2124,48394.0
2015-09-18 11:00:00,76.31,76.36,76.28,76.32,20761.0,66.195,66.2384,66.169,66.2037,20761.0
2015-09-18 11:05:00,76.32,76.37,76.29,76.34,32334.0,66.2037,66.2471,66.1777,66.221,32334.0
2015-09-18 11:10:00,76.35,76.4,76.28,76.36,30303.0,66.2297,66.2731,66.169,66.2384,30303.0
2015-09-18 11:15:00,76.36,76.37,76.27,76.36,31815.0,66.2384,66.2471,66.1603,66.2384,31815.0
2015-09-18 11:20:00,76.36,76.61,76.3,76.59,227539.0,66.2384,66.4552,66.1863,66.4379,227539.0
2015-09-18 11:25:00,76.58,76.8,76.34,76.34,139958.0,66.4292,66.6201,66.221,66.221,139958.0
2015-09-18 11:30:00,76.33,76.39,76.22,76.29,137262.0,66.2124,66.2644,66.1169,66.1777,137262.0
2015-09-18 11:35:00,76.29,76.31,76.15,76.31,52732.0,66.1777,66.195,66.0562,66.195,52732.0
2015-09-18 11:40:00,76.32,76.44,76.3,76.39,48811.0,66.2037,66.3078,66.1863,66.2644,48811.0
2015-09-18 11:45:00,76.39,76.54,76.36,76.52,51354.0,66.2644,66.3945,66.2384,66.3772,51354.0
2015-09-18 11:50:00,76.51,76.52,76.45,76.47,34954.0,66.3685,66.3772,66.3164,66.3338,34954.0
2015-09-18 11:55:00,76.47,76.51,76.47,76.47,40615.0,66.3338,66.3685,66.3338,66.3338,40615.0
2015-09-18 12:00:00,76.47,76.5,76.42,76.47,40735.0,66.3338,66.3598,66.2904,66.3338,40735.0
2015-09-18 12:05:00,76.48,76.51,76.43,76.48,65720.0,66.3425,66.3685,66.2991,66.3425,65720.0
2015-09-18 12:10:00,76.48,76.48,76.36,76.42,49925.0,66.3425,66.3425,66.2384,66.2904,49925.0
2015-09-18 12:15:00,76.42,76.44,76.37,76.4,36456.0,66.2904,66.3078,66.2471,66.2731,36456.0
2015-09-18 12:20:00,76.4,76.43,76.28,76.32,66793.0,66.2731,66.2991,66.169,66.2037,66793.0
2015-09-18 12:25:00,76.33,76.41,76.33,76.39,27950.0,66.2124,66.2818,66.2124,66.2644,27950.0
2015-09-18 12:30:00,76.38,76.41,76.32,76.41,50000.0,66.2557,66.2818,66.2037,66.2818,50000.0
2015-09-18 12:35:00,76.4,76.46,76.4,76.42,35212.0,66.2731,66.3251,66.2731,66.2904,35212.0
2015-09-18 12:40:00,76.42,76.42,76.33,76.35,56511.0,66.2904,66.2904,66.2124,66.2297,56511.0
2015-09-18 12:45:00,76.35,76.45,76.34,76.43,50396.0,66.2297,66.3164,66.221,66.2991,50396.0
2015-09-18 12:50:00,76.44,76.48,76.41,76.41,41852.0,66.3078,66.3425,66.2818,66.2818,41852.0
2015-09-18 12:55:00,76.41,76.44,76.37,76.42,73969.0,66.2818,66.3078,66.2471,66.2904,73969.0
2015-09-18 13:00:00,76.42,76.5,76.36,76.48,56513.0,66.2904,66.3598,66.2384,66.3425,56513.0
2015-09-18 13:05:00,76.48,76.49,76.35,76.4,59577.0,66.3425,66.3511,66.2297,66.2731,59577.0
2015-09-18 13:10:00,76.4,76.46,76.31,76.31,24278.0,66.2731,66.3251,66.195,66.195,24278.0
2015-09-18 13:15:00,76.31,76.31,76.23,76.26,19103.0,66.195,66.195,66.1256,66.1516,19103.0
2015-09-18 13:20:00,76.24,76.24,76.05,76.06,51502.0,66.1343,66.1343,65.9695,65.9781,51502.0
2015-09-18 13:25:00,76.06,76.13,76.03,76.13,41107.0,65.9781,66.0389,65.9521,66.0389,41107.0
2015-09-18 13:30:00,76.12,76.13,76.02,76.03,71721.0,66.0302,66.0389,65.9434,65.9521,71721.0
2015-09-18 13:35:00,76.03,76.03,75.9,75.92,65743.0,65.9521,65.9521,65.8394,65.8567,65743.0
2015-09-18 13:40:00,75.92,76.02,75.92,76.01,105870.0,65.8567,65.9434,65.8567,65.9348,105870.0
2015-09-18 13:45:00,76.01,76.05,75.97,76.04,189261.0,65.9348,65.9695,65.9001,65.9608,189261.0
2015-09-18 13:50:00,76.04,76.04,75.9,76.02,160678.0,65.9608,65.9608,65.8394,65.9434,160678.0
2015-09-18 13:55:00,76.03,76.04,75.91,75.98,147647.0,65.9521,65.9608,65.848,65.9087,147647.0
2015-09-18 14:00:00,75.98,76.0,75.93,75.99,100118.0,65.9087,65.9261,65.8654,65.9174,100118.0
2015-09-18 14:05:00,75.98,76.18,75.96,76.12,97055.0,65.9087,66.0822,65.8914,66.0302,97055.0
2015-09-18 14:10:00,76.12,76.2,76.05,76.17,61079.0,66.0302,66.0996,65.9695,66.0736,61079.0
2015-09-18 14:15:00,76.16,76.21,76.07,76.07,40601.0,66.0649,66.1083,65.9868,65.9868,40601.0
2015-09-18 14:20:00,76.07,76.22,76.07,76.2,34413.0,65.9868,66.1169,65.9868,66.0996,34413.0
2015-09-18 14:25:00,76.2,76.2,76.09,76.1,25900.0,66.0996,66.0996,66.0042,66.0128,25900.0
2015-09-18 14:30:00,76.1,76.13,76.08,76.09,53233.0,66.0128,66.0389,65.9955,66.0042,53233.0
2015-09-18 14:35:00,76.08,76.08,75.96,76.06,40490.0,65.9955,65.9955,65.8914,65.9781,40490.0
2015-09-18 14:40:00,76.08,76.13,76.02,76.07,48855.0,65.9955,66.0389,65.9434,65.9868,48855.0
2015-09-18 14:45:00,76.07,76.16,76.0,76.06,73135.0,65.9868,66.0649,65.9261,65.9781,73135.0
2015-09-18 14:50:00,76.06,76.07,75.96,76.06,52666.0,65.9781,65.9868,65.8914,65.9781,52666.0
2015-09-18 14:55:00,76.05,76.18,76.04,76.11,40839.0,65.9695,66.0822,65.9608,66.0215,40839.0
2015-09-18 15:00:00,76.11,76.2,76.01,76.04,61832.0,66.0215,66.0996,65.9348,65.9608,61832.0
2015-09-18 15:05:00,76.05,76.08,75.98,75.98,122824.0,65.9695,65.9955,65.9087,65.9087,122824.0
2015-09-18 15:10:00,75.99,76.08,75.99,76.05,42269.0,65.9174,65.9955,65.9174,65.9695,42269.0
2015-09-18 15:15:00,76.05,76.06,75.99,76.01,89225.0,65.9695,65.9781,65.9174,65.9348,89225.0
2015-09-18 15:20:00,76.01,76.01,75.89,75.97,135746.0,65.9348,65.9348,65.8307,65.9001,135746.0
2015-09-18 15:25:00,75.97,76.0,75.9,75.96,86682.0,65.9001,65.9261,65.8394,65.8914,86682.0
2015-09-18 15:30:00,75.95,76.0,75.9,75.94,84742.0,65.8827,65.9261,65.8394,65.8741,84742.0
2015-09-18 15:35:00,75.94,75.95,75.88,75.92,86623.0,65.8741,65.8827,65.822,65.8567,86623.0
2015-09-18 15:40:00,75.92,75.93,75.83,75.89,236645.0,65.8567,65.8654,65.7786,65.8307,236645.0
2015-09-18 15:45:00,75.88,75.89,75.72,75.73,253209.0,65.822,65.8307,65.6832,65.6919,253209.0
2015-09-18 15:50:00,75.74,75.98,75.73,75.96,343436.0,65.7006,65.9087,65.6919,65.8914,343436.0
2015-09-18 15:55:00,75.95,76.01,75.84,75.98,401938.0,65.8827,65.9348,65.7873,65.9087,401938.0
2015-09-21 09:30:00,76.42,76.75,76.37,76.61,74092.0,66.2904,66.5767,66.2471,66.4552,74092.0
2015-09-21 09:35:00,76.61,76.75,76.57,76.67,48048.0,66.4552,66.5767,66.4205,66.5073,48048.0
2015-09-21 09:40:00,76.69,76.71,76.62,76.69,48621.0,66.5246,66.542,66.4639,66.5246,48621.0
2015-09-21 09:45:00,76.71,76.96,76.71,76.85,46568.0,66.542,66.7588,66.542,66.6634,46568.0
2015-09-21 09:50:00,76.86,76.93,76.81,76.83,46195.0,66.6721,66.7328,66.6287,66.6461,46195.0
2015-09-21 09:55:00,76.84,76.92,76.62,76.63,68279.0,66.6548,66.7242,66.4639,66.4726,68279.0
2015-09-21 10:00:00,76.64,76.69,76.54,76.69,50236.0,66.4813,66.5246,66.3945,66.5246,50236.0
2015-09-21 10:05:00,76.7,76.89,76.7,76.85,32640.0,66.5333,66.6981,66.5333,66.6634,32640.0
2015-09-21 10:10:00,76.88,76.9,76.82,76.88,22020.0,66.6895,66.7068,66.6374,66.6895,22020.0
2015-09-21 10:15:00,76.88,76.91,76.79,76.88,36678.0,66.6895,66.7155,66.6114,66.6895,36678.0
2015-09-21 10:20:00,76.88,77.0,76.87,76.99,37417.0,66.6895,66.7935,66.6808,66.7849,37417.0
2015-09-21 10:25:00,77.0,77.0,76.93,76.93,26340.0,66.7935,66.7935,66.7328,66.7328,26340.0
2015-09-21 10:30:00,76.94,77.15,76.94,77.11,50665.0,66.7415,66.9237,66.7415,66.889,50665.0
2015-09-21 10:35:00,77.11,77.32,77.11,77.2,42194.0,66.889,67.0711,66.889,66.967,42194.0
2015-09-21 10:40:00,77.21,77.27,77.14,77.22,28722.0,66.9757,67.0278,66.915,66.9844,28722.0
2015-09-21 10:45:00,77.22,77.24,77.13,77.13,14067.0,66.9844,67.0017,66.9063,66.9063,14067.0
2015-09-21 10:50:00,77.13,77.24,77.12,77.15,24375.0,66.9063,67.0017,66.8976,66.9237,24375.0
2015-09-21 10:55:00,77.15,77.18,76.94,77.0,37466.0,66.9237,66.9497,66.7415,66.7935,37466.0
2015-09-21 11:00:00,76.99,77.0,76.89,76.9,51461.0,66.7849,66.7935,66.6981,66.7068,51461.0
2015-09-21 11:05:00,76.9,76.96,76.9,76.92,36846.0,66.7068,66.7588,66.7068,66.7242,36846.0
2015-09-21 11:10:00,76.92,77.0,76.92,76.99,22799.0,66.7242,66.7935,66.7242,66.7849,22799.0
2015-09-21 11:15:00,77.0,77.05,76.98,77.03,29077.0,66.7935,66.8369,66.7762,66.8196,29077.0
2015-09-21 11:20:00,77.04,77.07,77.01,77.05,30369.0,66.8282,66.8543,66.8022,66.8369,30369.0
2015-09-21 11:25:00,77.05,77.08,77.0,77.04,22731.0,66.8369,66.8629,66.7935,66.8282,22731.0
2015-09-21 11:30:00,77.05,77.11,76.9,76.9,45110.0,66.8369,66.889,66.7068,66.7068,45110.0
2015-09-21 11:35:00,76.9,76.94,76.87,76.88,17037.0,66.7068,66.7415,66.6808,66.6895,17037.0
2015-09-21 11:40:00,76.88,76.89,76.77,76.79,25073.0,66.6895,66.6981,66.594,66.6114,25073.0
2015-09-21 11:45:00,76.79,76.8,76.73,76.8,21017.0,66.6114,66.6201,66.5593,66.6201,21017.0
2015-09-21 11:50:00,76.81,76.83,76.78,76.78,14430.0,66.6287,66.6461,66.6027,66.6027,14430.0
2015-09-21 11:55:00,76.79,76.84,76.75,76.84,18341.0,66.6114,66.6548,66.5767,66.6548,18341.0
2015-09-21 12:00:00,76.84,76.84,76.6,76.64,36040.0,66.6548,66.6548,66.4466,66.4813,36040.0
2015-09-21 12:05:00,76.62,76.65,76.55,76.61,21199.0,66.4639,66.4899,66.4032,66.4552,21199.0
2015-09-21 12:10:00,76.6,76.63,76.58,76.61,15117.0,66.4466,66.4726,66.4292,66.4552,15117.0
2015-09-21 12:15:00,76.61,76.68,76.61,76.64,14761.0,66.4552,66.516,66.4552,66.4813,14761.0
2015-09-21 12:20:00,76.64,76.68,76.64,76.68,9235.0,66.4813,66.516,66.4813,66.516,9235.0
2015-09-21 12:25:00,76.67,76.72,76.65,76.71,12947.0,66.5073,66.5507,66.4899,66.542,12947.0
2015-09-21 12:30:00,76.7,76.71,76.55,76.58,40127.0,66.5333,66.542,66.4032,66.4292,40127.0
2015-09-21 12:35:00,76.57,76.59,76.49,76.57,40716.0,66.4205,66.4379,66.3511,66.4205,40716.0
2015-09-21 12:40:00,76.56,76.65,76.56,76.65,10366.0,66.4119,66.4899,66.4119,66.4899,10366.0
2015-09-21 12:45:00,76.65,76.65,76.56,76.56,18514.0,66.4899,66.4899,66.4119,66.4119,18514.0
2015-09-21 12:50:00,76.56,76.58,76.38,76.4,49842.0,66.4119,66.4292,66.2557,66.2731,49842.0
2015-09-21 12:55:00,76.41,76.43,76.31,76.38,29817.0,66.2818,66.2991,66.195,66.2557,29817.0
2015-09-21 13:00:00,76.38,76.47,76.37,76.47,25063.0,66.2557,66.3338,66.2471,66.3338,25063.0
2015-09-21 13:05:00,76.47,76.55,76.44,76.51,20501.0,66.3338,66.4032,66.3078,66.3685,20501.0
2015-09-21 13:10:00,76.51,76.55,76.47,76.55,26634.0,66.3685,66.4032,66.3338,66.4032,26634.0
2015-09-21 13:15:00,76.55,76.61,76.5,76.54,37958.0,66.4032,66.4552,66.3598,66.3945,37958.0
2015-09-21 13:20:00,76.54,76.6,76.53,76.58,25925.0,66.3945,66.4466,66.3858,66.4292,25925.0
2015-09-21 13:25:00,76.58,76.61,76.53,76.53,25662.0,66.4292,66.4552,66.3858,66.3858,25662.0
2015-09-21 13:30:00,76.54,76.56,76.48,76.51,26359.0,66.3945,66.4119,66.3425,66.3685,26359.0
2015-09-21 13:35:00,76.52,76.68,76.52,76.66,33876.0,66.3772,66.516,66.3772,66.4986,33876.0
2015-09-21 13:40:00,76.65,76.7,76.62,76.67,28882.0,66.4899,66.5333,66.4639,66.5073,28882.0
2015-09-21 13:45:00,76.66,76.66,76.56,76.56,23070.0,66.4986,66.4986,66.4119,66.4119,23070.0
2015-09-21 13:50:00,76.55,76.57,76.5,76.55,28743.0,66.4032,66.4205,66.3598,66.4032,28743.0
2015-09-21 13:55:00,76.53,76.53,76.45,76.49,20853.0,66.3858,66.3858,66.3164,66.3511,20853.0
2015-09-21 14:00:00,76.48,76.6,76.48,76.55,15984.0,66.3425,66.4466,66.3425,66.4032,15984.0
2015-09-21 14:05:00,76.56,76.59,76.49,76.5,20554.0,66.4119,66.4379,66.3511,66.3598,20554.0
2015-09-21 14:10:00,76.51,76.51,76.45,76.46,30211.0,66.3685,66.3685,66.3164,66.3251,30211.0
2015-09-21 14:15:00,76.45,76.52,76.45,76.47,20806.0,66.3164,66.3772,66.3164,66.3338,20806.0
2015-09-21 14:20:00,76.48,76.54,76.46,76.5,34863.0,66.3425,66.3945,66.3251,66.3598,34863.0
2015-09-21 14:25:00,76.5,76.55,76.48,76.5,26039.0,66.3598,66.4032,66.3425,66.3598,26039.0
2015-09-21 14:30:00,76.5,76.59,76.46,76.57,30545.0,66.3598,66.4379,66.3251,66.4205,30545.0
2015-09-21 14:35:00,76.57,76.67,76.57,76.67,38228.0,66.4205,66.5073,66.4205,66.5073,38228.0
2015-09-21 14:40:00,76.67,76.68,76.62,76.64,31054.0,66.5073,66.516,66.4639,66.4813,31054.0
2015-09-21 14:45:00,76.65,76.77,76.63,76.77,32695.0,66.4899,66.594,66.4726,66.594,32695.0
2015-09-21 14:50:00,76.77,76.92,76.77,76.89,33607.0,66.594,66.7242,66.594,66.6981,33607.0
2015-09-21 14:55:00,76.9,76.91,76.81,76.83,32183.0,66.7068,66.7155,66.6287,66.6461,32183.0
2015-09-21 15:00:00,76.83,76.84,76.78,76.79,24569.0,66.6461,66.6548,66.6027,66.6114,24569.0
2015-09-21 15:05:00,76.8,76.83,76.77,76.82,31745.0,66.6201,66.6461,66.594,66.6374,31745.0
2015-09-21 15:10:00,76.82,76.89,76.8,76.87,47362.0,66.6374,66.6981,66.6201,66.6808,47362.0
2015-09-21 15:15:00,76.88,76.88,76.81,76.84,43630.0,66.6895,66.6895,66.6287,66.6548,43630.0
2015-09-21 15:20:00,76.84,76.85,76.81,76.84,65518.0,66.6548,66.6634,66.6287,66.6548,65518.0
2015-09-21 15:25:00,76.84,76.86,76.83,76.86,97654.0,66.6548,66.6721,66.6461,66.6721,97654.0
2015-09-21 15:30:00,76.86,76.91,76.67,76.7,71812.0,66.6721,66.7155,66.5073,66.5333,71812.0
2015-09-21 15:35:00,76.68,76.71,76.62,76.64,68625.0,66.516,66.542,66.4639,66.4813,68625.0
2015-09-21 15:40:00,76.64,76.72,76.62,76.72,51254.0,66.4813,66.5507,66.4639,66.5507,51254.0
2015-09-21 15:45:00,76.72,76.76,76.68,76.72,75473.0,66.5507,66.5854,66.516,66.5507,75473.0
2015-09-21 15:50:00,76.72,76.72,76.63,76.63,67765.0,66.5507,66.5507,66.4726,66.4726,67765.0
2015-09-21 15:55:00,76.64,76.76,76.63,76.75,143323.0,66.4813,66.5854,66.4726,66.5767,143323.0
2015-09-22 09:30:00,75.61,75.75,75.56,75.64,106197.0,65.5878,65.7092,65.5444,65.6138,106197.0
2015-09-22 09:35:00,75.65,75.76,75.52,75.7,33752.0,65.6225,65.7179,65.5097,65.6659,33752.0
2015-09-22 09:40:00,75.67,75.75,75.62,75.64,29121.0,65.6398,65.7092,65.5965,65.6138,29121.0
2015-09-22 09:45:00,75.65,75.65,75.48,75.48,59273.0,65.6225,65.6225,65.475,65.475,59273.0
2015-09-22 09:50:00,75.48,75.51,75.4,75.43,25614.0,65.475,65.501,65.4056,65.4317,25614.0
2015-09-22 09:55:00,75.43,75.68,75.42,75.59,58988.0,65.4317,65.6485,65.423,65.5704,58988.0
2015-09-22 10:00:00,75.58,75.64,75.5,75.57,62227.0,65.5618,65.6138,65.4924,65.5531,62227.0
2015-09-22 10:05:00,75.57,75.58,75.41,75.42,27308.0,65.5531,65.5618,65.4143,65.423,27308.0
2015-09-22 10:10:00,75.4,75.4,75.26,75.29,38251.0,65.4056,65.4056,65.2842,65.3102,38251.0
2015-09-22 10:15:00,75.27,75.31,75.2,75.2,43529.0,65.2929,65.3276,65.2321,65.2321,43529.0
2015-09-22 10:20:00,75.21,75.22,75.15,75.18,40955.0,65.2408,65.2495,65.1888,65.2148,40955.0
2015-09-22 10:25:00,75.17,75.2,75.08,75.13,23627.0,65.2061,65.2321,65.128,65.1714,23627.0
2015-09-22 10:30:00,75.13,75.15,75.04,75.14,32968.0,65.1714,65.1888,65.0933,65.1801,32968.0
2015-09-22 10:35:00,75.13,75.16,75.03,75.06,39336.0,65.1714,65.1974,65.0847,65.1107,39336.0
2015-09-22 10:40:00,75.05,75.09,75.01,75.06,46502.0,65.102,65.1367,65.0673,65.1107,46502.0
2015-09-22 10:45:00,75.06,75.07,75.02,75.05,33119.0,65.1107,65.1194,65.076,65.102,33119.0
2015-09-22 10:50:00,75.05,75.17,75.03,75.13,27469.0,65.102,65.2061,65.0847,65.1714,27469.0
2015-09-22 10:55:00,75.14,75.16,75.07,75.13,36060.0,65.1801,65.1974,65.1194,65.1714,36060.0
2015-09-22 11:00:00,75.15,75.22,75.1,75.19,17775.0,65.1888,65.2495,65.1454,65.2235,17775.0
2015-09-22 11:05:00,75.19,75.2,75.07,75.07,26570.0,65.2235,65.2321,65.1194,65.1194,26570.0
2015-09-22 11:10:00,75.09,75.22,75.08,75.15,19269.0,65.1367,65.2495,65.128,65.1888,19269.0
2015-09-22 11:15:00,75.16,75.21,75.08,75.21,31273.0,65.1974,65.2408,65.128,65.2408,31273.0
2015-09-22 11:20:00,75.22,75.25,75.11,75.13,23119.0,65.2495,65.2755,65.1541,65.1714,23119.0
2015-09-22 11:25:00,75.13,75.2,75.09,75.09,13096.0,65.1714,65.2321,65.1367,65.1367,13096.0
2015-09-22 11:30:00,75.08,75.19,75.08,75.14,20623.0,65.128,65.2235,65.128,65.1801,20623.0
2015-09-22 11:35:00,75.14,75.18,75.08,75.08,23047.0,65.1801,65.2148,65.128,65.128,23047.0
2015-09-22 11:40:00,75.08,75.14,75.07,75.13,23513.0,65.128,65.1801,65.1194,65.1714,23513.0
2015-09-22 11:45:00,75.13,75.21,75.1,75.2,27569.0,65.1714,65.2408,65.1454,65.2321,27569.0
2015-09-22 11:50:00,75.19,75.25,75.16,75.23,23389.0,65.2235,65.2755,65.1974,65.2582,23389.0
2015-09-22 11:55:00,75.23,75.23,75.11,75.11,18527.0,65.2582,65.2582,65.1541,65.1541,18527.0
2015-09-22 12:00:00,75.1,75.13,75.05,75.12,28709.0,65.1454,65.1714,65.102,65.1627,28709.0
2015-09-22 12:05:00,75.13,75.33,75.12,75.32,26800.0,65.1714,65.3449,65.1627,65.3362,26800.0
2015-09-22 12:10:00,75.31,75.32,75.2,75.2,26919.0,65.3276,65.3362,65.2321,65.2321,26919.0
2015-09-22 12:15:00,75.21,75.27,75.17,75.26,27054.0,65.2408,65.2929,65.2061,65.2842,27054.0
2015-09-22 12:20:00,75.25,75.29,75.19,75.23,14884.0,65.2755,65.3102,65.2235,65.2582,14884.0
2015-09-22 12:25:00,75.22,75.23,75.11,75.16,26144.0,65.2495,65.2582,65.1541,65.1974,26144.0
2015-09-22 12:30:00,75.17,75.18,75.1,75.1,16706.0,65.2061,65.2148,65.1454,65.1454,16706.0
2015-09-22 12:35:00,75.11,75.17,75.09,75.17,27566.0,65.1541,65.2061,65.1367,65.2061,27566.0
2015-09-22 12:40:00,75.18,75.2,75.14,75.16,15539.0,65.2148,65.2321,65.1801,65.1974,15539.0
2015-09-22 12:45:00,75.16,75.16,75.02,75.05,83322.0,65.1974,65.1974,65.076,65.102,83322.0
2015-09-22 12:50:00,75.04,75.06,75.02,75.06,58925.0,65.0933,65.1107,65.076,65.1107,58925.0
2015-09-22 12:55:00,75.05,75.06,75.0,75.01,28800.0,65.102,65.1107,65.0586,65.0673,28800.0
2015-09-22 13:00:00,75.0,75.21,75.0,75.2,42100.0,65.0586,65.2408,65.0586,65.2321,42100.0
2015-09-22 13:05:00,75.21,75.22,75.09,75.09,21368.0,65.2408,65.2495,65.1367,65.1367,21368.0
2015-09-22 13:10:00,75.1,75.18,75.08,75.1,28347.0,65.1454,65.2148,65.128,65.1454,28347.0
2015-09-22 13:15:00,75.1,75.13,75.03,75.12,78677.0,65.1454,65.1714,65.0847,65.1627,78677.0
2015-09-22 13:20:00,75.13,75.16,75.05,75.08,26313.0,65.1714,65.1974,65.102,65.128,26313.0
2015-09-22 13:25:00,75.07,75.09,75.01,75.07,57900.0,65.1194,65.1367,65.0673,65.1194,57900.0
2015-09-22 13:30:00,75.07,75.19,75.06,75.17,26167.0,65.1194,65.2235,65.1107,65.2061,26167.0
2015-09-22 13:35:00,75.17,75.22,75.14,75.19,15637.0,65.2061,65.2495,65.1801,65.2235,15637.0
2015-09-22 13:40:00,75.19,75.32,75.19,75.31,28724.0,65.2235,65.3362,65.2235,65.3276,28724.0
2015-09-22 13:45:00,75.3,75.3,75.21,75.21,19058.0,65.3189,65.3189,65.2408,65.2408,19058.0
2015-09-22 13:50:00,75.22,75.22,75.11,75.14,41995.0,65.2495,65.2495,65.1541,65.1801,41995.0
2015-09-22 13:55:00,75.13,75.19,75.12,75.16,25821.0,65.1714,65.2235,65.1627,65.1974,25821.0
2015-09-22 14:00:00,75.16,75.18,75.1,75.18,34818.0,65.1974,65.2148,65.1454,65.2148,34818.0
2015-09-22 14:05:00,75.18,75.2,75.09,75.1,50604.0,65.2148,65.2321,65.1367,65.1454,50604.0
2015-09-22 14:10:00,75.1,75.13,75.08,75.11,112064.0,65.1454,65.1714,65.128,65.1541,112064.0
2015-09-22 14:15:00,75.11,75.18,75.1,75.11,22767.0,65.1541,65.2148,65.1454,65.1541,22767.0
2015-09-22 14:20:00,75.13,75.13,75.05,75.05,43371.0,65.1714,65.1714,65.102,65.102,43371.0
2015-09-22 14:25:00,75.05,75.19,75.05,75.18,23442.0,65.102,65.2235,65.102,65.2148,23442.0
2015-09-22 14:30:00,75.18,75.26,75.16,75.17,49595.0,65.2148,65.2842,65.1974,65.2061,49595.0
2015-09-22 14:35:00,75.17,75.25,75.13,75.2,38276.0,65.2061,65.2755,65.1714,65.2321,38276.0
2015-09-22 14:40:00,75.2,75.2,75.12,75.13,38490.0,65.2321,65.2321,65.1627,65.1714,38490.0
2015-09-22 14:45:00,75.13,75.2,75.08,75.13,39288.0,65.1714,65.2321,65.128,65.1714,39288.0
2015-09-22 14:50:00,75.12,75.17,75.1,75.11,22199.0,65.1627,65.2061,65.1454,65.1541,22199.0
2015-09-22 14:55:00,75.12,75.23,75.08,75.2,59389.0,65.1627,65.2582,65.128,65.2321,59389.0
2015-09-22 15:00:00,75.21,75.21,75.13,75.17,44275.0,65.2408,65.2408,65.1714,65.2061,44275.0
2015-09-22 15:05:00,75.17,75.22,75.16,75.18,60827.0,65.2061,65.2495,65.1974,65.2148,60827.0
2015-09-22 15:10:00,75.18,75.21,75.15,75.19,70127.0,65.2148,65.2408,65.1888,65.2235,70127.0
2015-09-22 15:15:00,75.2,75.27,75.2,75.21,62665.0,65.2321,65.2929,65.2321,65.2408,62665.0
2015-09-22 15:20:00,75.22,75.26,75.19,75.26,81761.0,65.2495,65.2842,65.2235,65.2842,81761.0
2015-09-22 15:25:00,75.27,75.42,75.26,75.33,97697.0,65.2929,65.423,65.2842,65.3449,97697.0
2015-09-22 15:30:00,75.34,75.58,75.34,75.56,88208.0,65.3536,65.5618,65.3536,65.5444,88208.0
2015-09-22 15:35:00,75.57,75.62,75.5,75.61,84629.0,65.5531,65.5965,65.4924,65.5878,84629.0
2015-09-22 15:40:00,75.6,75.71,75.58,75.61,94615.0,65.5791,65.6745,65.5618,65.5878,94615.0
2015-09-22 15:45:00,75.61,75.67,75.55,75.62,90419.0,65.5878,65.6398,65.5357,65.5965,90419.0
2015-09-22 15:50:00,75.61,75.7,75.58,75.7,134576.0,65.5878,65.6659,65.5618,65.6659,134576.0
2015-09-22 15:55:00,75.7,75.77,75.62,75.67,308346.0,65.6659,65.7266,65.5965,65.6398,308346.0
2015-09-23 09:30:00,75.51,75.86,75.51,75.81,83409.0,65.501,65.8047,65.501,65.7613,83409.0
2015-09-23 09:35:00,75.82,75.96,75.74,75.78,92749.0,65.77,65.8914,65.7006,65.7353,92749.0
2015-09-23 09:40:00,75.78,75.85,75.68,75.84,38301.0,65.7353,65.796,65.6485,65.7873,38301.0
2015-09-23 09:45:00,75.81,75.82,75.73,75.77,39115.0,65.7613,65.77,65.6919,65.7266,39115.0
2015-09-23 09:50:00,75.77,75.78,75.68,75.73,35890.0,65.7266,65.7353,65.6485,65.6919,35890.0
2015-09-23 09:55:00,75.74,75.83,75.72,75.77,27996.0,65.7006,65.7786,65.6832,65.7266,27996.0
2015-09-23 10:00:00,75.78,75.9,75.74,75.89,36258.0,65.7353,65.8394,65.7006,65.8307,36258.0
2015-09-23 10:05:00,75.88,75.88,75.8,75.8,36397.0,65.822,65.822,65.7526,65.7526,36397.0
2015-09-23 10:10:00,75.81,75.88,75.76,75.83,37986.0,65.7613,65.822,65.7179,65.7786,37986.0
2015-09-23 10:15:00,75.83,75.87,75.8,75.87,24696.0,65.7786,65.8133,65.7526,65.8133,24696.0
2015-09-23 10:20:00,75.86,75.86,75.8,75.81,21566.0,65.8047,65.8047,65.7526,65.7613,21566.0
2015-09-23 10:25:00,75.81,75.92,75.8,75.85,31206.0,65.7613,65.8567,65.7526,65.796,31206.0
2015-09-23 10:30:00,75.86,75.9,75.81,75.85,26993.0,65.8047,65.8394,65.7613,65.796,26993.0
2015-09-23 10:35:00,75.85,75.86,75.72,75.72,52077.0,65.796,65.8047,65.6832,65.6832,52077.0
2015-09-23 10:40:00,75.72,75.74,75.66,75.73,24613.0,65.6832,65.7006,65.6312,65.6919,24613.0
2015-09-23 10:45:00,75.73,75.76,75.69,75.76,26279.0,65.6919,65.7179,65.6572,65.7179,26279.0
2015-09-23 10:50:00,75.76,75.89,75.76,75.88,21687.0,65.7179,65.8307,65.7179,65.822,21687.0
2015-09-23 10:55:00,75.86,75.86,75.76,75.78,15363.0,65.8047,65.8047,65.7179,65.7353,15363.0
2015-09-23 11:00:00,75.77,75.78,75.7,75.75,15575.0,65.7266,65.7353,65.6659,65.7092,15575.0
2015-09-23 11:05:00,75.75,75.75,75.69,75.74,32086.0,65.7092,65.7092,65.6572,65.7006,32086.0
2015-09-23 11:10:00,75.72,75.73,75.69,75.71,93039.0,65.6832,65.6919,65.6572,65.6745,93039.0
2015-09-23 11:15:00,75.71,75.71,75.64,75.69,45866.0,65.6745,65.6745,65.6138,65.6572,45866.0
2015-09-23 11:20:00,75.69,75.7,75.63,75.67,34735.0,65.6572,65.6659,65.6051,65.6398,34735.0
2015-09-23 11:25:00,75.67,75.68,75.57,75.59,43105.0,65.6398,65.6485,65.5531,65.5704,43105.0
2015-09-23 11:30:00,75.6,75.61,75.53,75.54,52789.0,65.5791,65.5878,65.5184,65.5271,52789.0
2015-09-23 11:35:00,75.54,75.61,75.53,75.59,21212.0,65.5271,65.5878,65.5184,65.5704,21212.0
2015-09-23 11:40:00,75.59,75.59,75.42,75.43,29329.0,65.5704,65.5704,65.423,65.4317,29329.0
2015-09-23 11:45:00,75.41,75.46,75.4,75.42,25355.0,65.4143,65.4577,65.4056,65.423,25355.0
2015-09-23 11:50:00,75.42,75.49,75.42,75.45,29317.0,65.423,65.4837,65.423,65.449,29317.0
2015-09-23 11:55:00,75.45,75.5,75.44,75.45,22788.0,65.449,65.4924,65.4403,65.449,22788.0
2015-09-23 12:00:00,75.46,75.47,75.3,75.31,29523.0,65.4577,65.4663,65.3189,65.3276,29523.0
2015-09-23 12:05:00,75.31,75.34,75.26,75.33,38005.0,65.3276,65.3536,65.2842,65.3449,38005.0
2015-09-23 12:10:00,75.34,75.39,75.31,75.39,21875.0,65.3536,65.397,65.3276,65.397,21875.0
2015-09-23 12:15:00,75.39,75.39,75.34,75.37,29811.0,65.397,65.397,65.3536,65.3796,29811.0
2015-09-23 12:20:00,75.39,75.39,75.26,75.27,70539.0,65.397,65.397,65.2842,65.2929,70539.0
2015-09-23 12:25:00,75.26,75.32,75.25,75.29,20135.0,65.2842,65.3362,65.2755,65.3102,20135.0
2015-09-23 12:30:00,75.29,75.33,75.26,75.33,17935.0,65.3102,65.3449,65.2842,65.3449,17935.0
2015-09-23 12:35:00,75.33,75.34,75.31,75.33,32209.0,65.3449,65.3536,65.3276,65.3449,32209.0
2015-09-23 12:40:00,75.32,75.32,75.28,75.31,24466.0,65.3362,65.3362,65.3015,65.3276,24466.0
2015-09-23 12:45:00,75.31,75.37,75.28,75.31,52347.0,65.3276,65.3796,65.3015,65.3276,52347.0
2015-09-23 12:50:00,75.31,75.38,75.3,75.35,17483.0,65.3276,65.3883,65.3189,65.3623,17483.0
2015-09-23 12:55:00,75.35,75.35,75.26,75.32,60141.0,65.3623,65.3623,65.2842,65.3362,60141.0
2015-09-23 13:00:00,75.32,75.35,75.28,75.29,24903.0,65.3362,65.3623,65.3015,65.3102,24903.0
2015-09-23 13:05:00,75.29,75.4,75.27,75.36,25474.0,65.3102,65.4056,65.2929,65.3709,25474.0
2015-09-23 13:10:00,75.37,75.37,75.32,75.34,15257.0,65.3796,65.3796,65.3362,65.3536,15257.0
2015-09-23 13:15:00,75.35,75.37,75.33,75.33,15966.0,65.3623,65.3796,65.3449,65.3449,15966.0
2015-09-23 13:20:00,75.34,75.35,75.23,75.23,17202.0,65.3536,65.3623,65.2582,65.2582,17202.0
2015-09-23 13:25:00,75.23,75.24,75.13,75.17,29441.0,65.2582,65.2668,65.1714,65.2061,29441.0
2015-09-23 13:30:00,75.17,75.23,75.17,75.23,16154.0,65.2061,65.2582,65.2061,65.2582,16154.0
2015-09-23 13:35:00,75.23,75.24,75.19,75.23,14842.0,65.2582,65.2668,65.2235,65.2582,14842.0
2015-09-23 13:40:00,75.23,75.42,75.2,75.42,28033.0,65.2582,65.423,65.2321,65.423,28033.0
2015-09-23 13:45:00,75.43,75.53,75.43,75.5,27388.0,65.4317,65.5184,65.4317,65.4924,27388.0
2015-09-23 13:50:00,75.5,75.51,75.48,75.48,31399.0,65.4924,65.501,65.475,65.475,31399.0
2015-09-23 13:55:00,75.48,75.54,75.48,75.54,24352.0,65.475,65.5271,65.475,65.5271,24352.0
2015-09-23 14:00:00,75.54,75.54,75.49,75.53,32237.0,65.5271,65.5271,65.4837,65.5184,32237.0
2015-09-23 14:05:00,75.55,75.64,75.54,75.61,31276.0,65.5357,65.6138,65.5271,65.5878,31276.0
2015-09-23 14:10:00,75.62,75.66,75.6,75.61,13081.0,65.5965,65.6312,65.5791,65.5878,13081.0
2015-09-23 14:15:00,75.61,75.63,75.58,75.59,13454.0,65.5878,65.6051,65.5618,65.5704,13454.0
2015-09-23 14:20:00,75.59,75.6,75.5,75.54,24920.0,65.5704,65.5791,65.4924,65.5271,24920.0
2015-09-23 14:25:00,75.54,75.6,75.53,75.56,20418.0,65.5271,65.5791,65.5184,65.5444,20418.0
2015-09-23 14:30:00,75.56,75.64,75.54,75.62,13837.0,65.5444,65.6138,65.5271,65.5965,13837.0
2015-09-23 14:35:00,75.62,75.62,75.53,75.56,54871.0,65.5965,65.5965,65.5184,65.5444,54871.0
2015-09-23 14:40:00,75.56,75.57,75.53,75.57,39073.0,65.5444,65.5531,65.5184,65.5531,39073.0
2015-09-23 14:45:00,75.56,75.57,75.52,75.56,32504.0,65.5444,65.5531,65.5097,65.5444,32504.0
2015-09-23 14:50:00,75.56,75.57,75.43,75.48,25952.0,65.5444,65.5531,65.4317,65.475,25952.0
2015-09-23 14:55:00,75.47,75.56,75.46,75.56,18536.0,65.4663,65.5444,65.4577,65.5444,18536.0
2015-09-23 15:00:00,75.56,75.63,75.49,75.59,24059.0,65.5444,65.6051,65.4837,65.5704,24059.0
2015-09-23 15:05:00,75.58,75.6,75.51,75.58,26750.0,65.5618,65.5791,65.501,65.5618,26750.0
2015-09-23 15:10:00,75.58,75.6,75.46,75.46,26761.0,65.5618,65.5791,65.4577,65.4577,26761.0
2015-09-23 15:15:00,75.47,75.56,75.42,75.53,27870.0,65.4663,65.5444,65.423,65.5184,27870.0
2015-09-23 15:20:00,75.54,75.57,75.47,75.48,31620.0,65.5271,65.5531,65.4663,65.475,31620.0
2015-09-23 15:25:00,75.48,75.54,75.44,75.52,28371.0,65.475,65.5271,65.4403,65.5097,28371.0
2015-09-23 15:30:00,75.53,75.58,75.46,75.57,41215.0,65.5184,65.5618,65.4577,65.5531,41215.0
2015-09-23 15:35:00,75.57,75.61,75.53,75.6,39429.0,65.5531,65.5878,65.5184,65.5791,39429.0
2015-09-23 15:40:00,75.59,75.62,75.56,75.57,32915.0,65.5704,65.5965,65.5444,65.5531,32915.0
2015-09-23 15:45:00,75.57,75.69,75.56,75.69,60352.0,65.5531,65.6572,65.5444,65.6572,60352.0
2015-09-23 15:50:00,75.69,75.72,75.66,75.72,96029.0,65.6572,65.6832,65.6312,65.6832,96029.0
2015-09-23 15:55:00,75.72,75.73,75.63,75.63,132382.0,65.6832,65.6919,65.6051,65.6051,132382.0
2015-09-24 09:30:00,74.99,75.03,74.85,74.95,203646.0,65.05,65.0847,64.9285,65.0153,203646.0
2015-09-24 09:35:00,74.9,74.94,74.49,74.53,162948.0,64.9719,65.0066,64.6162,64.6509,162948.0
2015-09-24 09:40:00,74.53,74.56,74.45,74.49,97501.0,64.6509,64.677,64.5816,64.6162,97501.0
2015-09-24 09:45:00,74.49,74.54,74.43,74.5,108948.0,64.6162,64.6596,64.5642,64.6249,108948.0
2015-09-24 09:50:00,74.5,74.52,74.42,74.44,79769.0,64.6249,64.6423,64.5555,64.5729,79769.0
2015-09-24 09:55:00,74.45,74.48,74.33,74.42,70324.0,64.5816,64.6076,64.4775,64.5555,70324.0
2015-09-24 10:00:00,74.41,74.53,74.41,74.49,30697.0,64.5469,64.6509,64.5469,64.6162,30697.0
2015-09-24 10:05:00,74.49,74.63,74.46,74.57,39316.0,64.6162,64.7377,64.5902,64.6856,39316.0
2015-09-24 10:10:00,74.58,74.6,74.45,74.48,38038.0,64.6943,64.7117,64.5816,64.6076,38038.0
2015-09-24 10:15:00,74.47,74.48,74.33,74.37,87491.0,64.5989,64.6076,64.4775,64.5122,87491.0
2015-09-24 10:20:00,74.37,74.38,74.12,74.16,92167.0,64.5122,64.5208,64.2953,64.33,92167.0
2015-09-24 10:25:00,74.15,74.16,74.03,74.05,91995.0,64.3213,64.33,64.2172,64.2346,91995.0
2015-09-24 10:30:00,74.06,74.18,74.05,74.16,104775.0,64.2432,64.3473,64.2346,64.33,104775.0
2015-09-24 10:35:00,74.16,74.17,74.09,74.12,80939.0,64.33,64.3387,64.2693,64.2953,80939.0
2015-09-24 10:40:00,74.12,74.13,74.03,74.07,95426.0,64.2953,64.304,64.2172,64.2519,95426.0
2015-09-24 10:45:00,74.07,74.07,73.94,73.99,78133.0,64.2519,64.2519,64.1392,64.1825,78133.0
2015-09-24 10:50:00,73.99,74.0,73.88,73.92,61483.0,64.1825,64.1912,64.0871,64.1218,61483.0
2015-09-24 10:55:00,73.93,73.99,73.91,73.98,45350.0,64.1305,64.1825,64.1131,64.1739,45350.0
2015-09-24 11:00:00,73.99,74.0,73.89,73.9,78832.0,64.1825,64.1912,64.0958,64.1045,78832.0
2015-09-24 11:05:00,73.88,73.97,73.85,73.97,59429.0,64.0871,64.1652,64.0611,64.1652,59429.0
2015-09-24 11:10:00,73.96,74.02,73.91,73.94,70950.0,64.1565,64.2085,64.1131,64.1392,70950.0
2015-09-24 11:15:00,73.94,74.04,73.92,74.02,62721.0,64.1392,64.2259,64.1218,64.2085,62721.0
2015-09-24 11:20:00,74.03,74.06,73.98,74.03,54636.0,64.2172,64.2432,64.1739,64.2172,54636.0
2015-09-24 11:25:00,74.04,74.09,74.02,74.03,75622.0,64.2259,64.2693,64.2085,64.2172,75622.0
2015-09-24 11:30:00,74.03,74.2,74.02,74.11,64566.0,64.2172,64.3647,64.2085,64.2866,64566.0
2015-09-24 11:35:00,74.12,74.22,74.09,74.22,46547.0,64.2953,64.382,64.2693,64.382,46547.0
2015-09-24 11:40:00,74.22,74.3,74.17,74.27,34823.0,64.382,64.4514,64.3387,64.4254,34823.0
2015-09-24 11:45:00,74.27,74.27,74.15,74.16,21038.0,64.4254,64.4254,64.3213,64.33,21038.0
2015-09-24 11:50:00,74.17,74.22,74.15,74.17,32878.0,64.3387,64.382,64.3213,64.3387,32878.0
2015-09-24 11:55:00,74.17,74.34,74.16,74.32,40441.0,64.3387,64.4861,64.33,64.4688,40441.0
2015-09-24 12:00:00,74.32,74.39,74.31,74.39,32199.0,64.4688,64.5295,64.4601,64.5295,32199.0
2015-09-24 12:05:00,74.38,74.4,74.31,74.32,25633.0,64.5208,64.5382,64.4601,64.4688,25633.0
2015-09-24 12:10:00,74.32,74.35,74.25,74.27,30793.0,64.4688,64.4948,64.4081,64.4254,30793.0
2015-09-24 12:15:00,74.26,74.28,74.22,74.26,26178.0,64.4167,64.4341,64.382,64.4167,26178.0
2015-09-24 12:20:00,74.25,74.37,74.24,74.33,30615.0,64.4081,64.5122,64.3994,64.4775,30615.0
2015-09-24 12:25:00,74.33,74.33,74.29,74.32,19060.0,64.4775,64.4775,64.4428,64.4688,19060.0
2015-09-24 12:30:00,74.33,74.46,74.32,74.44,46038.0,64.4775,64.5902,64.4688,64.5729,46038.0
2015-09-24 12:35:00,74.44,74.44,74.34,74.37,37634.0,64.5729,64.5729,64.4861,64.5122,37634.0
2015-09-24 12:40:00,74.37,74.41,74.28,74.28,61732.0,64.5122,64.5469,64.4341,64.4341,61732.0
2015-09-24 12:45:00,74.29,74.3,74.18,74.2,30301.0,64.4428,64.4514,64.3473,64.3647,30301.0
2015-09-24 12:50:00,74.2,74.22,74.15,74.19,30913.0,64.3647,64.382,64.3213,64.356,30913.0
2015-09-24 12:55:00,74.2,74.22,74.02,74.03,40957.0,64.3647,64.382,64.2085,64.2172,40957.0
2015-09-24 13:00:00,74.03,74.12,74.02,74.07,43985.0,64.2172,64.2953,64.2085,64.2519,43985.0
2015-09-24 13:05:00,74.06,74.1,74.01,74.05,49905.0,64.2432,64.2779,64.1999,64.2346,49905.0
2015-09-24 13:10:00,74.05,74.11,74.03,74.09,48261.0,64.2346,64.2866,64.2172,64.2693,48261.0
2015-09-24 13:15:00,74.09,74.11,74.03,74.04,30406.0,64.2693,64.2866,64.2172,64.2259,30406.0
2015-09-24 13:20:00,74.04,74.08,73.99,74.05,48092.0,64.2259,64.2606,64.1825,64.2346,48092.0
2015-09-24 13:25:00,74.05,74.09,73.98,74.09,39658.0,64.2346,64.2693,64.1739,64.2693,39658.0
2015-09-24 13:30:00,74.08,74.23,74.04,74.23,49876.0,64.2606,64.3907,64.2259,64.3907,49876.0
2015-09-24 13:35:00,74.23,74.26,74.12,74.12,53973.0,64.3907,64.4167,64.2953,64.2953,53973.0
2015-09-24 13:40:00,74.12,74.18,74.09,74.15,51822.0,64.2953,64.3473,64.2693,64.3213,51822.0
2015-09-24 13:45:00,74.16,74.32,74.13,74.31,30567.0,64.33,64.4688,64.304,64.4601,30567.0
2015-09-24 13:50:00,74.31,74.39,74.3,74.34,25452.0,64.4601,64.5295,64.4514,64.4861,25452.0
2015-09-24 13:55:00,74.34,74.36,74.27,74.31,20069.0,64.4861,64.5035,64.4254,64.4601,20069.0
2015-09-24 14:00:00,74.31,74.32,74.28,74.29,25454.0,64.4601,64.4688,64.4341,64.4428,25454.0
2015-09-24 14:05:00,74.29,74.37,74.29,74.33,25566.0,64.4428,64.5122,64.4428,64.4775,25566.0
2015-09-24 14:10:00,74.34,74.37,74.32,74.34,25150.0,64.4861,64.5122,64.4688,64.4861,25150.0
2015-09-24 14:15:00,74.34,74.48,74.34,74.44,35943.0,64.4861,64.6076,64.4861,64.5729,35943.0
2015-09-24 14:20:00,74.45,74.65,74.44,74.57,61788.0,64.5816,64.755,64.5729,64.6856,61788.0
2015-09-24 14:25:00,74.58,74.64,74.53,74.55,29937.0,64.6943,64.7464,64.6509,64.6683,29937.0
2015-09-24 14:30:00,74.55,74.58,74.47,74.5,36784.0,64.6683,64.6943,64.5989,64.6249,36784.0
2015-09-24 14:35:00,74.51,74.54,74.49,74.51,43464.0,64.6336,64.6596,64.6162,64.6336,43464.0
2015-09-24 14:40:00,74.52,74.61,74.43,74.56,61741.0,64.6423,64.7203,64.5642,64.677,61741.0
2015-09-24 14:45:00,74.56,74.84,74.55,74.84,51365.0,64.677,64.9199,64.6683,64.9199,51365.0
2015-09-24 14:50:00,74.84,74.87,74.73,74.77,39526.0,64.9199,64.9459,64.8244,64.8591,39526.0
2015-09-24 14:55:00,74.8,74.94,74.77,74.81,42921.0,64.8852,65.0066,64.8591,64.8938,42921.0
2015-09-24 15:00:00,74.81,74.89,74.77,74.78,59464.0,64.8938,64.9632,64.8591,64.8678,59464.0
2015-09-24 15:05:00,74.79,74.82,74.61,74.64,64912.0,64.8765,64.9025,64.7203,64.7464,64912.0
2015-09-24 15:10:00,74.64,74.76,74.54,74.64,70239.0,64.7464,64.8505,64.6596,64.7464,70239.0
2015-09-24 15:15:00,74.64,74.71,74.62,74.68,119686.0,64.7464,64.8071,64.729,64.7811,119686.0
2015-09-24 15:20:00,74.69,74.76,74.62,74.62,71979.0,64.7897,64.8505,64.729,64.729,71979.0
2015-09-24 15:25:00,74.62,74.8,74.6,74.7,83578.0,64.729,64.8852,64.7117,64.7984,83578.0
2015-09-24 15:30:00,74.72,74.8,74.67,74.77,98458.0,64.8158,64.8852,64.7724,64.8591,98458.0
2015-09-24 15:35:00,74.77,74.77,74.64,74.67,86005.0,64.8591,64.8591,64.7464,64.7724,86005.0
2015-09-24 15:40:00,74.68,74.8,74.66,74.7,127920.0,64.7811,64.8852,64.7637,64.7984,127920.0
2015-09-24 15:45:00,74.7,74.78,74.64,74.78,145088.0,64.7984,64.8678,64.7464,64.8678,145088.0
2015-09-24 15:50:00,74.77,74.78,74.59,74.69,151897.0,64.8591,64.8678,64.703,64.7897,151897.0
2015-09-24 15:55:00,74.68,74.85,74.61,74.72,263742.0,64.7811,64.9285,64.7203,64.8158,263742.0
2015-09-25 09:30:00,75.39,75.5,75.2,75.2,72442.0,65.397,65.4924,65.2321,65.2321,72442.0
2015-09-25 09:35:00,75.23,75.24,75.07,75.11,53505.0,65.2582,65.2668,65.1194,65.1541,53505.0
2015-09-25 09:40:00,75.09,75.22,74.92,75.14,82793.0,65.1367,65.2495,64.9893,65.1801,82793.0
2015-09-25 09:45:00,75.14,75.3,75.1,75.25,55168.0,65.1801,65.3189,65.1454,65.2755,55168.0
2015-09-25 09:50:00,75.24,75.32,75.2,75.21,57542.0,65.2668,65.3362,65.2321,65.2408,57542.0
2015-09-25 09:55:00,75.21,75.25,75.16,75.17,62343.0,65.2408,65.2755,65.1974,65.2061,62343.0
2015-09-25 10:00:00,75.17,75.23,75.09,75.09,45674.0,65.2061,65.2582,65.1367,65.1367,45674.0
2015-09-25 10:05:00,75.09,75.13,75.01,75.09,37649.0,65.1367,65.1714,65.0673,65.1367,37649.0
2015-09-25 10:10:00,75.09,75.1,75.0,75.08,42531.0,65.1367,65.1454,65.0586,65.128,42531.0
2015-09-25 10:15:00,75.08,75.13,75.03,75.09,37911.0,65.128,65.1714,65.0847,65.1367,37911.0
2015-09-25 10:20:00,75.09,75.19,74.99,75.05,31560.0,65.1367,65.2235,65.05,65.102,31560.0
2015-09-25 10:25:00,75.04,75.05,74.99,75.05,37566.0,65.0933,65.102,65.05,65.102,37566.0
2015-09-25 10:30:00,75.04,75.12,74.99,75.12,34401.0,65.0933,65.1627,65.05,65.1627,34401.0
2015-09-25 10:35:00,75.12,75.27,75.1,75.27,36719.0,65.1627,65.2929,65.1454,65.2929,36719.0
2015-09-25 10:40:00,75.27,75.29,75.18,75.23,35303.0,65.2929,65.3102,65.2148,65.2582,35303.0
2015-09-25 10:45:00,75.23,75.33,75.2,75.28,52602.0,65.2582,65.3449,65.2321,65.3015,52602.0
2015-09-25 10:50:00,75.3,75.32,75.23,75.26,26692.0,65.3189,65.3362,65.2582,65.2842,26692.0
2015-09-25 10:55:00,75.26,75.43,75.26,75.41,34999.0,65.2842,65.4317,65.2842,65.4143,34999.0
2015-09-25 11:00:00,75.41,75.41,75.28,75.29,26877.0,65.4143,65.4143,65.3015,65.3102,26877.0
2015-09-25 11:05:00,75.29,75.37,75.28,75.34,26114.0,65.3102,65.3796,65.3015,65.3536,26114.0
2015-09-25 11:10:00,75.33,75.42,75.33,75.41,34013.0,65.3449,65.423,65.3449,65.4143,34013.0
2015-09-25 11:15:00,75.41,75.42,75.3,75.31,47902.0,65.4143,65.423,65.3189,65.3276,47902.0
2015-09-25 11:20:00,75.33,75.36,75.28,75.31,22691.0,65.3449,65.3709,65.3015,65.3276,22691.0
2015-09-25 11:25:00,75.3,75.41,75.28,75.37,21914.0,65.3189,65.4143,65.3015,65.3796,21914.0
2015-09-25 11:30:00,75.37,75.38,75.23,75.23,31081.0,65.3796,65.3883,65.2582,65.2582,31081.0
2015-09-25 11:35:00,75.23,75.27,75.16,75.18,28526.0,65.2582,65.2929,65.1974,65.2148,28526.0
2015-09-25 11:40:00,75.17,75.25,75.16,75.25,28887.0,65.2061,65.2755,65.1974,65.2755,28887.0
2015-09-25 11:45:00,75.25,75.34,75.24,75.29,22215.0,65.2755,65.3536,65.2668,65.3102,22215.0
2015-09-25 11:50:00,75.28,75.32,75.26,75.3,19646.0,65.3015,65.3362,65.2842,65.3189,19646.0
2015-09-25 11:55:00,75.3,75.34,75.27,75.32,19171.0,65.3189,65.3536,65.2929,65.3362,19171.0
2015-09-25 12:00:00,75.32,75.32,75.24,75.26,25061.0,65.3362,65.3362,65.2668,65.2842,25061.0
2015-09-25 12:05:00,75.25,75.32,75.24,75.3,25129.0,65.2755,65.3362,65.2668,65.3189,25129.0
2015-09-25 12:10:00,75.31,75.35,75.29,75.35,22674.0,65.3276,65.3623,65.3102,65.3623,22674.0
2015-09-25 12:15:00,75.34,75.36,75.14,75.16,21120.0,65.3536,65.3709,65.1801,65.1974,21120.0
2015-09-25 12:20:00,75.17,75.26,75.14,75.26,23951.0,65.2061,65.2842,65.1801,65.2842,23951.0
2015-09-25 12:25:00,75.26,75.29,75.24,75.26,13058.0,65.2842,65.3102,65.2668,65.2842,13058.0
2015-09-25 12:30:00,75.27,75.33,75.27,75.3,20761.0,65.2929,65.3449,65.2929,65.3189,20761.0
2015-09-25 12:35:00,75.29,75.31,75.25,75.3,20855.0,65.3102,65.3276,65.2755,65.3189,20855.0
2015-09-25 12:40:00,75.29,75.42,75.28,75.42,24190.0,65.3102,65.423,65.3015,65.423,24190.0
2015-09-25 12:45:00,75.42,75.45,75.37,75.38,18653.0,65.423,65.449,65.3796,65.3883,18653.0
2015-09-25 12:50:00,75.37,75.4,75.34,75.4,21657.0,65.3796,65.4056,65.3536,65.4056,21657.0
2015-09-25 12:55:00,75.41,75.43,75.3,75.31,15280.0,65.4143,65.4317,65.3189,65.3276,15280.0
2015-09-25 13:00:00,75.31,75.4,75.31,75.39,27602.0,65.3276,65.4056,65.3276,65.397,27602.0
2015-09-25 13:05:00,75.39,75.49,75.37,75.47,40968.0,65.397,65.4837,65.3796,65.4663,40968.0
2015-09-25 13:10:00,75.47,75.56,75.45,75.56,36323.0,65.4663,65.5444,65.449,65.5444,36323.0
2015-09-25 13:15:00,75.56,75.63,75.55,75.56,24345.0,65.5444,65.6051,65.5357,65.5444,24345.0
2015-09-25 13:20:00,75.56,75.57,75.47,75.49,32263.0,65.5444,65.5531,65.4663,65.4837,32263.0
2015-09-25 13:25:00,75.49,75.53,75.48,75.5,20782.0,65.4837,65.5184,65.475,65.4924,20782.0
2015-09-25 13:30:00,75.51,75.53,75.48,75.52,25978.0,65.501,65.5184,65.475,65.5097,25978.0
2015-09-25 13:35:00,75.52,75.56,75.49,75.56,39160.0,65.5097,65.5444,65.4837,65.5444,39160.0
2015-09-25 13:40:00,75.56,75.63,75.56,75.62,26744.0,65.5444,65.6051,65.5444,65.5965,26744.0
2015-09-25 13:45:00,75.62,75.64,75.51,75.6,32623.0,65.5965,65.6138,65.501,65.5791,32623.0
2015-09-25 13:50:00,75.59,75.6,75.56,75.6,20596.0,65.5704,65.5791,65.5444,65.5791,20596.0
2015-09-25 13:55:00,75.6,75.62,75.56,75.56,38087.0,65.5791,65.5965,65.5444,65.5444,38087.0
2015-09-25 14:00:00,75.56,75.67,75.55,75.61,35844.0,65.5444,65.6398,65.5357,65.5878,35844.0
2015-09-25 14:05:00,75.6,75.67,75.59,75.63,26918.0,65.5791,65.6398,65.5704,65.6051,26918.0
2015-09-25 14:10:00,75.63,75.64,75.49,75.5,32732.0,65.6051,65.6138,65.4837,65.4924,32732.0
2015-09-25 14:15:00,75.5,75.55,75.38,75.39,54828.0,65.4924,65.5357,65.3883,65.397,54828.0
2015-09-25 14:20:00,75.39,75.43,75.34,75.39,65767.0,65.397,65.4317,65.3536,65.397,65767.0
2015-09-25 14:25:00,75.39,75.4,75.22,75.25,45175.0,65.397,65.4056,65.2495,65.2755,45175.0
2015-09-25 14:30:00,75.24,75.25,75.09,75.19,55207.0,65.2668,65.2755,65.1367,65.2235,55207.0
2015-09-25 14:35:00,75.19,75.25,75.14,75.14,51830.0,65.2235,65.2755,65.1801,65.1801,51830.0
2015-09-25 14:40:00,75.13,75.15,74.98,74.98,55979.0,65.1714,65.1888,65.0413,65.0413,55979.0
2015-09-25 14:45:00,74.97,75.06,74.9,74.91,50660.0,65.0326,65.1107,64.9719,64.9806,50660.0
2015-09-25 14:50:00,74.91,75.03,74.88,75.0,51160.0,64.9806,65.0847,64.9546,65.0586,51160.0
2015-09-25 14:55:00,75.0,75.11,74.93,75.08,45408.0,65.0586,65.1541,64.9979,65.128,45408.0
2015-09-25 15:00:00,75.08,75.09,74.91,74.91,52458.0,65.128,65.1367,64.9806,64.9806,52458.0
2015-09-25 15:05:00,74.91,74.96,74.74,74.78,94019.0,64.9806,65.024,64.8331,64.8678,94019.0
2015-09-25 15:10:00,74.76,74.83,74.73,74.73,68677.0,64.8505,64.9112,64.8244,64.8244,68677.0
2015-09-25 15:15:00,74.74,74.87,74.72,74.81,90807.0,64.8331,64.9459,64.8158,64.8938,90807.0
2015-09-25 15:20:00,74.81,74.94,74.77,74.92,76340.0,64.8938,65.0066,64.8591,64.9893,76340.0
2015-09-25 15:25:00,74.92,75.04,74.86,74.92,100121.0,64.9893,65.0933,64.9372,64.9893,100121.0
2015-09-25 15:30:00,74.91,75.06,74.87,75.03,93055.0,64.9806,65.1107,64.9459,65.0847,93055.0
2015-09-25 15:35:00,75.03,75.09,74.98,75.04,105400.0,65.0847,65.1367,65.0413,65.0933,105400.0
2015-09-25 15:40:00,75.04,75.17,74.99,75.16,105620.0,65.0933,65.2061,65.05,65.1974,105620.0
2015-09-25 15:45:00,75.17,75.21,75.05,75.08,165010.0,65.2061,65.2408,65.102,65.128,165010.0
2015-09-25 15:50:00,75.09,75.11,75.01,75.04,145449.0,65.1367,65.1541,65.0673,65.0933,145449.0
2015-09-25 15:55:00,75.04,75.12,75.0,75.09,248326.0,65.0933,65.1627,65.0586,65.1367,248326.0
2015-09-28 09:30:00,74.46,74.7,74.4,74.55,93316.0,64.5902,64.7984,64.5382,64.6683,93316.0
2015-09-28 09:35:00,74.53,74.53,74.33,74.48,37980.0,64.6509,64.6509,64.4775,64.6076,37980.0
2015-09-28 09:40:00,74.52,74.59,74.43,74.49,69297.0,64.6423,64.703,64.5642,64.6162,69297.0
2015-09-28 09:45:00,74.48,74.49,74.34,74.38,39886.0,64.6076,64.6162,64.4861,64.5208,39886.0
2015-09-28 09:50:00,74.38,74.45,74.34,74.41,36382.0,64.5208,64.5816,64.4861,64.5469,36382.0
2015-09-28 09:55:00,74.41,74.6,74.41,74.49,41977.0,64.5469,64.7117,64.5469,64.6162,41977.0
2015-09-28 10:00:00,74.5,74.59,74.47,74.47,34142.0,64.6249,64.703,64.5989,64.5989,34142.0
2015-09-28 10:05:00,74.47,74.48,74.38,74.42,45785.0,64.5989,64.6076,64.5208,64.5555,45785.0
2015-09-28 10:10:00,74.39,74.39,74.26,74.28,43947.0,64.5295,64.5295,64.4167,64.4341,43947.0
2015-09-28 10:15:00,74.28,74.35,74.21,74.21,54907.0,64.4341,64.4948,64.3734,64.3734,54907.0
2015-09-28 10:20:00,74.21,74.28,74.15,74.26,29363.0,64.3734,64.4341,64.3213,64.4167,29363.0
2015-09-28 10:25:00,74.26,74.33,74.22,74.3,31591.0,64.4167,64.4775,64.382,64.4514,31591.0
2015-09-28 10:30:00,74.3,74.31,74.23,74.26,25157.0,64.4514,64.4601,64.3907,64.4167,25157.0
2015-09-28 10:35:00,74.25,74.35,74.19,74.25,31173.0,64.4081,64.4948,64.356,64.4081,31173.0
2015-09-28 10:40:00,74.25,74.31,74.19,74.28,39430.0,64.4081,64.4601,64.356,64.4341,39430.0
2015-09-28 10:45:00,74.28,74.29,74.1,74.16,26080.0,64.4341,64.4428,64.2779,64.33,26080.0
2015-09-28 10:50:00,74.16,74.18,74.07,74.13,36050.0,64.33,64.3473,64.2519,64.304,36050.0
2015-09-28 10:55:00,74.13,74.17,74.09,74.17,21446.0,64.304,64.3387,64.2693,64.3387,21446.0
2015-09-28 11:00:00,74.18,74.21,74.1,74.17,32861.0,64.3473,64.3734,64.2779,64.3387,32861.0
2015-09-28 11:05:00,74.16,74.22,74.1,74.11,30592.0,64.33,64.382,64.2779,64.2866,30592.0
2015-09-28 11:10:00,74.12,74.13,74.01,74.05,45389.0,64.2953,64.304,64.1999,64.2346,45389.0
2015-09-28 11:15:00,74.05,74.08,74.0,74.0,42470.0,64.2346,64.2606,64.1912,64.1912,42470.0
2015-09-28 11:20:00,74.01,74.04,73.98,74.02,31637.0,64.1999,64.2259,64.1739,64.2085,31637.0
2015-09-28 11:25:00,74.02,74.02,73.79,73.85,32289.0,64.2085,64.2085,64.009,64.0611,32289.0
2015-09-28 11:30:00,73.85,73.93,73.79,73.81,29246.0,64.0611,64.1305,64.009,64.0264,29246.0
2015-09-28 11:35:00,73.82,73.89,73.79,73.84,34183.0,64.0351,64.0958,64.009,64.0524,34183.0
2015-09-28 11:40:00,73.85,73.89,73.82,73.83,26493.0,64.0611,64.0958,64.0351,64.0437,26493.0
2015-09-28 11:45:00,73.82,73.86,73.78,73.79,28937.0,64.0351,64.0698,64.0004,64.009,28937.0
2015-09-28 11:50:00,73.78,73.82,73.72,73.77,47562.0,64.0004,64.0351,63.9483,63.9917,47562.0
2015-09-28 11:55:00,73.78,73.79,73.71,73.72,21327.0,64.0004,64.009,63.9396,63.9483,21327.0
2015-09-28 12:00:00,73.71,73.75,73.66,73.72,41287.0,63.9396,63.9743,63.8963,63.9483,41287.0
2015-09-28 12:05:00,73.7,73.71,73.59,73.6,42569.0,63.931,63.9396,63.8355,63.8442,42569.0
2015-09-28 12:10:00,73.6,73.62,73.52,73.58,40251.0,63.8442,63.8616,63.7748,63.8269,40251.0
2015-09-28 12:15:00,73.6,73.62,73.45,73.47,43115.0,63.8442,63.8616,63.7141,63.7315,43115.0
2015-09-28 12:20:00,73.45,73.49,73.4,73.48,73664.0,63.7141,63.7488,63.6707,63.7401,73664.0
2015-09-28 12:25:00,73.49,73.53,73.46,73.46,24656.0,63.7488,63.7835,63.7228,63.7228,24656.0
2015-09-28 12:30:00,73.46,73.5,73.41,73.46,48848.0,63.7228,63.7575,63.6794,63.7228,48848.0
2015-09-28 12:35:00,73.46,73.53,73.45,73.48,92478.0,63.7228,63.7835,63.7141,63.7401,92478.0
2015-09-28 12:40:00,73.49,73.51,73.45,73.46,41714.0,63.7488,63.7662,63.7141,63.7228,41714.0
2015-09-28 12:45:00,73.45,73.5,73.44,73.49,56229.0,63.7141,63.7575,63.7054,63.7488,56229.0
2015-09-28 12:50:00,73.48,73.49,73.42,73.47,27997.0,63.7401,63.7488,63.6881,63.7315,27997.0
2015-09-28 12:55:00,73.46,73.56,73.39,73.46,43135.0,63.7228,63.8095,63.6621,63.7228,43135.0
2015-09-28 13:00:00,73.46,73.59,73.46,73.58,30573.0,63.7228,63.8355,63.7228,63.8269,30573.0
2015-09-28 13:05:00,73.59,73.65,73.58,73.6,51188.0,63.8355,63.8876,63.8269,63.8442,51188.0
2015-09-28 13:10:00,73.59,73.59,73.51,73.53,71434.0,63.8355,63.8355,63.7662,63.7835,71434.0
2015-09-28 13:15:00,73.53,73.54,73.42,73.48,49799.0,63.7835,63.7922,63.6881,63.7401,49799.0
2015-09-28 13:20:00,73.45,73.47,73.38,73.4,126021.0,63.7141,63.7315,63.6534,63.6707,126021.0
2015-09-28 13:25:00,73.4,73.52,73.38,73.52,42092.0,63.6707,63.7748,63.6534,63.7748,42092.0
2015-09-28 13:30:00,73.51,73.64,73.5,73.62,39223.0,63.7662,63.8789,63.7575,63.8616,39223.0
2015-09-28 13:35:00,73.63,73.72,73.6,73.7,23754.0,63.8702,63.9483,63.8442,63.931,23754.0
2015-09-28 13:40:00,73.7,73.73,73.6,73.69,29668.0,63.931,63.957,63.8442,63.9223,29668.0
2015-09-28 13:45:00,73.68,73.7,73.61,73.63,30189.0,63.9136,63.931,63.8529,63.8702,30189.0
2015-09-28 13:50:00,73.63,73.64,73.54,73.55,36473.0,63.8702,63.8789,63.7922,63.8008,36473.0
2015-09-28 13:55:00,73.56,73.58,73.51,73.53,32387.0,63.8095,63.8269,63.7662,63.7835,32387.0
2015-09-28 14:00:00,73.54,73.57,73.45,73.47,60019.0,63.7922,63.8182,63.7141,63.7315,60019.0
2015-09-28 14:05:00,73.46,73.48,73.35,73.47,130623.0,63.7228,63.7401,63.6274,63.7315,130623.0
2015-09-28 14:10:00,73.46,73.48,73.42,73.46,34098.0,63.7228,63.7401,63.6881,63.7228,34098.0
2015-09-28 14:15:00,73.45,73.49,73.4,73.47,61126.0,63.7141,63.7488,63.6707,63.7315,61126.0
2015-09-28 14:20:00,73.47,73.54,73.43,73.52,50683.0,63.7315,63.7922,63.6968,63.7748,50683.0
2015-09-28 14:25:00,73.53,73.53,73.44,73.49,32610.0,63.7835,63.7835,63.7054,63.7488,32610.0
2015-09-28 14:30:00,73.48,73.5,73.43,73.46,43191.0,63.7401,63.7575,63.6968,63.7228,43191.0
2015-09-28 14:35:00,73.45,73.53,73.41,73.53,40022.0,63.7141,63.7835,63.6794,63.7835,40022.0
2015-09-28 14:40:00,73.52,73.55,73.48,73.53,32657.0,63.7748,63.8008,63.7401,63.7835,32657.0
2015-09-28 14:45:00,73.54,73.57,73.42,73.44,46411.0,63.7922,63.8182,63.6881,63.7054,46411.0
2015-09-28 14:50:00,73.43,73.44,73.36,73.39,38830.0,63.6968,63.7054,63.636,63.6621,38830.0
2015-09-28 14:55:00,73.4,73.42,73.34,73.37,32263.0,63.6707,63.6881,63.6187,63.6447,32263.0
2015-09-28 15:00:00,73.37,73.47,73.34,73.45,109117.0,63.6447,63.7315,63.6187,63.7141,109117.0
2015-09-28 15:05:00,73.44,73.45,73.31,73.32,127085.0,63.7054,63.7141,63.5927,63.6013,127085.0
2015-09-28 15:10:00,73.33,73.34,73.25,73.32,71825.0,63.61,63.6187,63.5406,63.6013,71825.0
2015-09-28 15:15:00,73.32,73.38,73.28,73.37,72517.0,63.6013,63.6534,63.5666,63.6447,72517.0
2015-09-28 15:20:00,73.38,73.4,73.35,73.38,160678.0,63.6534,63.6707,63.6274,63.6534,160678.0
2015-09-28 15:25:00,73.38,73.42,73.35,73.39,78887.0,63.6534,63.6881,63.6274,63.6621,78887.0
2015-09-28 15:30:00,73.38,73.53,73.37,73.46,96294.0,63.6534,63.7835,63.6447,63.7228,96294.0
2015-09-28 15:35:00,73.46,73.59,73.46,73.49,106622.0,63.7228,63.8355,63.7228,63.7488,106622.0
2015-09-28 15:40:00,73.48,73.61,73.47,73.48,90871.0,63.7401,63.8529,63.7315,63.7401,90871.0
2015-09-28 15:45:00,73.5,73.55,73.47,73.55,130028.0,63.7575,63.8008,63.7315,63.8008,130028.0
2015-09-28 15:50:00,73.54,73.64,73.51,73.55,102398.0,63.7922,63.8789,63.7662,63.8008,102398.0
2015-09-28 15:55:00,73.55,73.56,73.3,73.35,449570.0,63.8008,63.8095,63.584,63.6274,449570.0
2015-09-29 09:30:00,73.3,73.47,73.06,73.23,115485.0,63.584,63.7315,63.3758,63.5233,115485.0
2015-09-29 09:35:00,73.23,73.31,73.13,73.2,64051.0,63.5233,63.5927,63.4365,63.4972,64051.0
2015-09-29 09:40:00,73.2,73.2,73.01,73.05,55618.0,63.4972,63.4972,63.3324,63.3671,55618.0
2015-09-29 09:45:00,73.06,73.09,73.0,73.0,53405.0,63.3758,63.4018,63.3238,63.3238,53405.0
2015-09-29 09:50:00,73.01,73.21,73.0,73.06,79066.0,63.3324,63.5059,63.3238,63.3758,79066.0
2015-09-29 09:55:00,73.06,73.37,73.05,73.26,63378.0,63.3758,63.6447,63.3671,63.5493,63378.0
2015-09-29 10:00:00,73.3,73.35,73.05,73.05,51822.0,63.584,63.6274,63.3671,63.3671,51822.0
2015-09-29 10:05:00,73.06,73.23,73.06,73.11,74167.0,63.3758,63.5233,63.3758,63.4192,74167.0
2015-09-29 10:10:00,73.1,73.17,73.03,73.12,43203.0,63.4105,63.4712,63.3498,63.4278,43203.0
2015-09-29 10:15:00,73.12,73.16,73.04,73.11,70620.0,63.4278,63.4625,63.3584,63.4192,70620.0
2015-09-29 10:20:00,73.11,73.23,73.09,73.14,80170.0,63.4192,63.5233,63.4018,63.4452,80170.0
2015-09-29 10:25:00,73.14,73.33,73.14,73.33,130940.0,63.4452,63.61,63.4452,63.61,130940.0
2015-09-29 10:30:00,73.33,73.51,73.33,73.34,65958.0,63.61,63.7662,63.61,63.6187,65958.0
2015-09-29 10:35:00,73.34,73.37,73.24,73.31,60507.0,63.6187,63.6447,63.5319,63.5927,60507.0
2015-09-29 10:40:00,73.3,73.32,73.18,73.19,47334.0,63.584,63.6013,63.4799,63.4886,47334.0
2015-09-29 10:45:00,73.2,73.28,73.07,73.08,32959.0,63.4972,63.5666,63.3845,63.3931,32959.0
2015-09-29 10:50:00,73.06,73.15,72.98,73.15,57099.0,63.3758,63.4539,63.3064,63.4539,57099.0
2015-09-29 10:55:00,73.14,73.19,73.08,73.15,42634.0,63.4452,63.4886,63.3931,63.4539,42634.0
2015-09-29 11:00:00,73.15,73.22,73.05,73.21,53443.0,63.4539,63.5146,63.3671,63.5059,53443.0
2015-09-29 11:05:00,73.2,73.25,73.02,73.04,67438.0,63.4972,63.5406,63.3411,63.3584,67438.0
2015-09-29 11:10:00,73.02,73.07,72.98,73.01,44567.0,63.3411,63.3845,63.3064,63.3324,44567.0
2015-09-29 11:15:00,73.01,73.04,72.95,72.97,53652.0,63.3324,63.3584,63.2804,63.2977,53652.0
2015-09-29 11:20:00,72.96,73.02,72.92,73.0,32602.0,63.2891,63.3411,63.2544,63.3238,32602.0
2015-09-29 11:25:00,72.99,73.02,72.96,72.98,80175.0,63.3151,63.3411,63.2891,63.3064,80175.0
2015-09-29 11:30:00,72.99,73.0,72.91,72.97,61087.0,63.3151,63.3238,63.2457,63.2977,61087.0
2015-09-29 11:35:00,72.98,73.01,72.94,72.97,88920.0,63.3064,63.3324,63.2717,63.2977,88920.0
2015-09-29 11:40:00,72.97,73.04,72.91,72.92,37730.0,63.2977,63.3584,63.2457,63.2544,37730.0
2015-09-29 11:45:00,72.91,73.02,72.85,72.96,36661.0,63.2457,63.3411,63.1936,63.2891,36661.0
2015-09-29 11:50:00,72.97,73.07,72.95,73.07,66074.0,63.2977,63.3845,63.2804,63.3845,66074.0
2015-09-29 11:55:00,73.07,73.07,72.99,73.01,46075.0,63.3845,63.3845,63.3151,63.3324,46075.0
2015-09-29 12:00:00,73.01,73.04,72.95,72.99,69398.0,63.3324,63.3584,63.2804,63.3151,69398.0
2015-09-29 12:05:00,72.98,73.01,72.91,72.93,48070.0,63.3064,63.3324,63.2457,63.263,48070.0
2015-09-29 12:10:00,72.92,72.92,72.73,72.78,39922.0,63.2544,63.2544,63.0895,63.1329,39922.0
2015-09-29 12:15:00,72.78,72.87,72.78,72.81,42193.0,63.1329,63.211,63.1329,63.1589,42193.0
2015-09-29 12:20:00,72.8,72.83,72.75,72.81,32404.0,63.1503,63.1763,63.1069,63.1589,32404.0
2015-09-29 12:25:00,72.82,72.89,72.78,72.82,30928.0,63.1676,63.2283,63.1329,63.1676,30928.0
2015-09-29 12:30:00,72.83,72.84,72.77,72.83,23175.0,63.1763,63.185,63.1242,63.1763,23175.0
2015-09-29 12:35:00,72.83,72.85,72.74,72.81,37001.0,63.1763,63.1936,63.0982,63.1589,37001.0
2015-09-29 12:40:00,72.8,72.9,72.76,72.89,79252.0,63.1503,63.237,63.1156,63.2283,79252.0
2015-09-29 12:45:00,72.89,72.89,72.73,72.81,34952.0,63.2283,63.2283,63.0895,63.1589,34952.0
2015-09-29 12:50:00,72.82,72.82,72.71,72.77,48577.0,63.1676,63.1676,63.0722,63.1242,48577.0
2015-09-29 12:55:00,72.76,72.77,72.67,72.69,35312.0,63.1156,63.1242,63.0375,63.0548,35312.0
2015-09-29 13:00:00,72.69,72.77,72.67,72.73,33875.0,63.0548,63.1242,63.0375,63.0895,33875.0
2015-09-29 13:05:00,72.72,72.83,72.71,72.77,26172.0,63.0809,63.1763,63.0722,63.1242,26172.0
2015-09-29 13:10:00,72.76,72.86,72.73,72.83,30686.0,63.1156,63.2023,63.0895,63.1763,30686.0
2015-09-29 13:15:00,72.83,72.91,72.78,72.89,25820.0,63.1763,63.2457,63.1329,63.2283,25820.0
2015-09-29 13:20:00,72.89,72.91,72.83,72.84,45156.0,63.2283,63.2457,63.1763,63.185,45156.0
2015-09-29 13:25:00,72.83,72.91,72.81,72.84,25645.0,63.1763,63.2457,63.1589,63.185,25645.0
2015-09-29 13:30:00,72.85,72.98,72.84,72.89,40996.0,63.1936,63.3064,63.185,63.2283,40996.0
2015-09-29 13:35:00,72.89,72.94,72.88,72.92,20842.0,63.2283,63.2717,63.2197,63.2544,20842.0
2015-09-29 13:40:00,72.92,73.0,72.92,72.98,25823.0,63.2544,63.3238,63.2544,63.3064,25823.0
2015-09-29 13:45:00,72.99,73.03,72.94,72.95,37595.0,63.3151,63.3498,63.2717,63.2804,37595.0
2015-09-29 13:50:00,72.96,72.97,72.91,72.93,26034.0,63.2891,63.2977,63.2457,63.263,26034.0
2015-09-29 13:55:00,72.93,73.02,72.93,72.99,23803.0,63.263,63.3411,63.263,63.3151,23803.0
2015-09-29 14:00:00,72.99,73.0,72.85,72.87,34146.0,63.3151,63.3238,63.1936,63.211,34146.0
2015-09-29 14:05:00,72.87,72.91,72.85,72.89,31162.0,63.211,63.2457,63.1936,63.2283,31162.0
2015-09-29 14:10:00,72.88,72.92,72.84,72.87,23763.0,63.2197,63.2544,63.185,63.211,23763.0
2015-09-29 14:15:00,72.87,72.96,72.84,72.95,30467.0,63.211,63.2891,63.185,63.2804,30467.0
2015-09-29 14:20:00,72.96,72.98,72.9,72.93,20428.0,63.2891,63.3064,63.237,63.263,20428.0
2015-09-29 14:25:00,72.94,73.08,72.93,73.03,39399.0,63.2717,63.3931,63.263,63.3498,39399.0
2015-09-29 14:30:00,73.03,73.07,72.97,72.97,29256.0,63.3498,63.3845,63.2977,63.2977,29256.0
2015-09-29 14:35:00,72.97,72.98,72.89,72.96,31614.0,63.2977,63.3064,63.2283,63.2891,31614.0
2015-09-29 14:40:00,72.96,72.98,72.9,72.92,36649.0,63.2891,63.3064,63.237,63.2544,36649.0
2015-09-29 14:45:00,72.92,72.98,72.85,72.85,56766.0,63.2544,63.3064,63.1936,63.1936,56766.0
2015-09-29 14:50:00,72.85,72.89,72.8,72.82,51960.0,63.1936,63.2283,63.1503,63.1676,51960.0
2015-09-29 14:55:00,72.82,72.85,72.74,72.74,44185.0,63.1676,63.1936,63.0982,63.0982,44185.0
2015-09-29 15:00:00,72.75,72.78,72.66,72.73,66158.0,63.1069,63.1329,63.0288,63.0895,66158.0
2015-09-29 15:05:00,72.73,72.81,72.69,72.72,58289.0,63.0895,63.1589,63.0548,63.0809,58289.0
2015-09-29 15:10:00,72.71,72.87,72.7,72.85,54807.0,63.0722,63.211,63.0635,63.1936,54807.0
2015-09-29 15:15:00,72.85,72.88,72.81,72.84,76870.0,63.1936,63.2197,63.1589,63.185,76870.0
2015-09-29 15:20:00,72.84,72.84,72.71,72.75,96941.0,63.185,63.185,63.0722,63.1069,96941.0
2015-09-29 15:25:00,72.75,72.77,72.67,72.69,81476.0,63.1069,63.1242,63.0375,63.0548,81476.0
2015-09-29 15:30:00,72.7,72.86,72.69,72.81,112507.0,63.0635,63.2023,63.0548,63.1589,112507.0
2015-09-29 15:35:00,72.82,72.99,72.79,72.89,111665.0,63.1676,63.3151,63.1416,63.2283,111665.0
2015-09-29 15:40:00,72.88,72.91,72.79,72.87,93155.0,63.2197,63.2457,63.1416,63.211,93155.0
2015-09-29 15:45:00,72.88,73.07,72.82,73.07,133403.0,63.2197,63.3845,63.1676,63.3845,133403.0
2015-09-29 15:50:00,73.07,73.11,73.01,73.05,145725.0,63.3845,63.4192,63.3324,63.3671,145725.0
2015-09-29 15:55:00,73.06,73.15,73.04,73.09,322865.0,63.3758,63.4539,63.3584,63.4018,322865.0
2015-09-30 09:30:00,73.89,74.0,73.82,73.84,87843.0,64.0958,64.1912,64.0351,64.0524,87843.0
2015-09-30 09:35:00,73.85,73.89,73.64,73.82,100514.0,64.0611,64.0958,63.8789,64.0351,100514.0
2015-09-30 09:40:00,73.84,73.85,73.67,73.83,61282.0,64.0524,64.0611,63.9049,64.0437,61282.0
2015-09-30 09:45:00,73.84,73.87,73.71,73.81,76696.0,64.0524,64.0784,63.9396,64.0264,76696.0
2015-09-30 09:50:00,73.81,73.85,73.73,73.74,45865.0,64.0264,64.0611,63.957,63.9657,45865.0
2015-09-30 09:55:00,73.75,73.77,73.59,73.65,27974.0,63.9743,63.9917,63.8355,63.8876,27974.0
2015-09-30 10:00:00,73.67,73.79,73.66,73.77,32176.0,63.9049,64.009,63.8963,63.9917,32176.0
2015-09-30 10:05:00,73.77,73.99,73.73,73.95,41143.0,63.9917,64.1825,63.957,64.1478,41143.0
2015-09-30 10:10:00,73.95,73.96,73.85,73.86,33390.0,64.1478,64.1565,64.0611,64.0698,33390.0
2015-09-30 10:15:00,73.87,73.99,73.87,73.94,43625.0,64.0784,64.1825,64.0784,64.1392,43625.0
2015-09-30 10:20:00,73.94,74.08,73.93,74.03,24731.0,64.1392,64.2606,64.1305,64.2172,24731.0
2015-09-30 10:25:00,74.03,74.11,74.03,74.09,35574.0,64.2172,64.2866,64.2172,64.2693,35574.0
2015-09-30 10:30:00,74.09,74.1,73.94,73.98,42237.0,64.2693,64.2779,64.1392,64.1739,42237.0
2015-09-30 10:35:00,73.99,74.18,73.99,74.15,50669.0,64.1825,64.3473,64.1825,64.3213,50669.0
2015-09-30 10:40:00,74.15,74.16,74.05,74.05,75351.0,64.3213,64.33,64.2346,64.2346,75351.0
2015-09-30 10:45:00,74.06,74.08,73.99,74.05,83511.0,64.2432,64.2606,64.1825,64.2346,83511.0
2015-09-30 10:50:00,74.05,74.11,73.99,74.01,51492.0,64.2346,64.2866,64.1825,64.1999,51492.0
2015-09-30 10:55:00,74.01,74.07,73.95,74.0,33616.0,64.1999,64.2519,64.1478,64.1912,33616.0
2015-09-30 11:00:00,74.0,74.01,73.92,73.97,27871.0,64.1912,64.1999,64.1218,64.1652,27871.0
2015-09-30 11:05:00,73.96,74.06,73.93,74.03,30411.0,64.1565,64.2432,64.1305,64.2172,30411.0
2015-09-30 11:10:00,74.04,74.11,74.03,74.08,53025.0,64.2259,64.2866,64.2172,64.2606,53025.0
2015-09-30 11:15:00,74.07,74.09,74.0,74.03,35060.0,64.2519,64.2693,64.1912,64.2172,35060.0
2015-09-30 11:20:00,74.03,74.06,73.89,73.92,38032.0,64.2172,64.2432,64.0958,64.1218,38032.0
2015-09-30 11:25:00,73.92,74.06,73.91,74.05,31637.0,64.1218,64.2432,64.1131,64.2346,31637.0
2015-09-30 11:30:00,74.04,74.09,73.99,74.07,42023.0,64.2259,64.2693,64.1825,64.2519,42023.0
2015-09-30 11:35:00,74.07,74.08,73.86,73.88,50102.0,64.2519,64.2606,64.0698,64.0871,50102.0
2015-09-30 11:40:00,73.88,73.93,73.74,73.8,37775.0,64.0871,64.1305,63.9657,64.0177,37775.0
2015-09-30 11:45:00,73.8,73.85,73.79,73.81,35708.0,64.0177,64.0611,64.009,64.0264,35708.0
2015-09-30 11:50:00,73.8,73.84,73.69,73.73,29409.0,64.0177,64.0524,63.9223,63.957,29409.0
2015-09-30 11:55:00,73.71,73.73,73.65,73.69,34319.0,63.9396,63.957,63.8876,63.9223,34319.0
2015-09-30 12:00:00,73.69,73.74,73.64,73.72,53188.0,63.9223,63.9657,63.8789,63.9483,53188.0
2015-09-30 12:05:00,73.71,73.72,73.51,73.55,37550.0,63.9396,63.9483,63.7662,63.8008,37550.0
2015-09-30 12:10:00,73.55,73.57,73.49,73.51,30024.0,63.8008,63.8182,63.7488,63.7662,30024.0
2015-09-30 12:15:00,73.5,73.56,73.47,73.52,14968.0,63.7575,63.8095,63.7315,63.7748,14968.0
2015-09-30 12:20:00,73.51,73.52,73.42,73.47,29559.0,63.7662,63.7748,63.6881,63.7315,29559.0
2015-09-30 12:25:00,73.46,73.54,73.44,73.53,39938.0,63.7228,63.7922,63.7054,63.7835,39938.0
2015-09-30 12:30:00,73.52,73.57,73.48,73.54,31080.0,63.7748,63.8182,63.7401,63.7922,31080.0
2015-09-30 12:35:00,73.55,73.58,73.49,73.49,24194.0,63.8008,63.8269,63.7488,63.7488,24194.0
2015-09-30 12:40:00,73.49,73.5,73.47,73.48,23252.0,63.7488,63.7575,63.7315,63.7401,23252.0
2015-09-30 12:45:00,73.48,73.49,73.3,73.32,38108.0,63.7401,63.7488,63.584,63.6013,38108.0
2015-09-30 12:50:00,73.33,73.42,73.32,73.41,44177.0,63.61,63.6881,63.6013,63.6794,44177.0
2015-09-30 12:55:00,73.42,73.43,73.36,73.41,24552.0,63.6881,63.6968,63.636,63.6794,24552.0
2015-09-30 13:00:00,73.41,73.51,73.41,73.49,27763.0,63.6794,63.7662,63.6794,63.7488,27763.0
2015-09-30 13:05:00,73.49,73.52,73.45,73.47,26085.0,63.7488,63.7748,63.7141,63.7315,26085.0
2015-09-30 13:10:00,73.48,73.54,73.48,73.53,30230.0,63.7401,63.7922,63.7401,63.7835,30230.0
2015-09-30 13:15:00,73.53,73.7,73.53,73.7,30007.0,63.7835,63.931,63.7835,63.931,30007.0
2015-09-30 13:20:00,73.7,73.7,73.63,73.65,30304.0,63.931,63.931,63.8702,63.8876,30304.0
2015-09-30 13:25:00,73.65,73.65,73.6,73.64,31511.0,63.8876,63.8876,63.8442,63.8789,31511.0
2015-09-30 13:30:00,73.64,73.7,73.61,73.64,33667.0,63.8789,63.931,63.8529,63.8789,33667.0
2015-09-30 13:35:00,73.64,73.67,73.58,73.64,39476.0,63.8789,63.9049,63.8269,63.8789,39476.0
2015-09-30 13:40:00,73.65,73.76,73.65,73.74,35482.0,63.8876,63.983,63.8876,63.9657,35482.0
2015-09-30 13:45:00,73.75,73.78,73.72,73.78,34198.0,63.9743,64.0004,63.9483,64.0004,34198.0
2015-09-30 13:50:00,73.78,73.92,73.77,73.9,29049.0,64.0004,64.1218,63.9917,64.1045,29049.0
2015-09-30 13:55:00,73.91,73.92,73.82,73.83,35241.0,64.1131,64.1218,64.0351,64.0437,35241.0
2015-09-30 14:00:00,73.83,73.86,73.78,73.81,29105.0,64.0437,64.0698,64.0004,64.0264,29105.0
2015-09-30 14:05:00,73.8,73.83,73.78,73.8,38127.0,64.0177,64.0437,64.0004,64.0177,38127.0
2015-09-30 14:10:00,73.8,73.87,73.76,73.85,39190.0,64.0177,64.0784,63.983,64.0611,39190.0
2015-09-30 14:15:00,73.85,73.96,73.83,73.94,37064.0,64.0611,64.1565,64.0437,64.1392,37064.0
2015-09-30 14:20:00,73.95,74.02,73.94,74.01,26218.0,64.1478,64.2085,64.1392,64.1999,26218.0
2015-09-30 14:25:00,74.02,74.02,73.94,73.95,29734.0,64.2085,64.2085,64.1392,64.1478,29734.0
2015-09-30 14:30:00,73.95,73.99,73.84,73.87,55491.0,64.1478,64.1825,64.0524,64.0784,55491.0
2015-09-30 14:35:00,73.87,73.87,73.78,73.84,38000.0,64.0784,64.0784,64.0004,64.0524,38000.0
2015-09-30 14:40:00,73.85,73.95,73.84,73.93,31996.0,64.0611,64.1478,64.0524,64.1305,31996.0
2015-09-30 14:45:00,73.93,74.02,73.89,73.98,34502.0,64.1305,64.2085,64.0958,64.1739,34502.0
2015-09-30 14:50:00,73.98,73.99,73.9,73.98,29230.0,64.1739,64.1825,64.1045,64.1739,29230.0
2015-09-30 14:55:00,73.98,74.08,73.98,74.03,28352.0,64.1739,64.2606,64.1739,64.2172,28352.0
2015-09-30 15:00:00,74.03,74.1,73.96,73.97,45228.0,64.2172,64.2779,64.1565,64.1652,45228.0
2015-09-30 15:05:00,73.98,74.05,73.95,74.01,55432.0,64.1739,64.2346,64.1478,64.1999,55432.0
2015-09-30 15:10:00,74.01,74.08,74.01,74.03,42620.0,64.1999,64.2606,64.1999,64.2172,42620.0
2015-09-30 15:15:00,74.03,74.05,73.96,73.98,49595.0,64.2172,64.2346,64.1565,64.1739,49595.0
2015-09-30 15:20:00,73.98,74.02,73.89,73.89,100374.0,64.1739,64.2085,64.0958,64.0958,100374.0
2015-09-30 15:25:00,73.9,74.0,73.9,73.99,59544.0,64.1045,64.1912,64.1045,64.1825,59544.0
2015-09-30 15:30:00,73.99,74.06,73.98,74.06,77457.0,64.1825,64.2432,64.1739,64.2432,77457.0
2015-09-30 15:35:00,74.06,74.12,74.0,74.03,87571.0,64.2432,64.2953,64.1912,64.2172,87571.0
2015-09-30 15:40:00,74.01,74.07,74.0,74.05,117565.0,64.1999,64.2519,64.1912,64.2346,117565.0
2015-09-30 15:45:00,74.05,74.14,74.04,74.11,160812.0,64.2346,64.3126,64.2259,64.2866,160812.0
2015-09-30 15:50:00,74.11,74.19,74.07,74.13,144019.0,64.2866,64.356,64.2519,64.304,144019.0
2015-09-30 15:55:00,74.13,74.19,74.09,74.11,280228.0,64.304,64.356,64.2693,64.2866,280228.0
2015-10-01 09:30:00,74.16,74.6,74.13,74.37,100928.0,64.33,64.7117,64.304,64.5122,100928.0
2015-10-01 09:35:00,74.37,74.44,74.17,74.26,132549.0,64.5122,64.5729,64.3387,64.4167,132549.0
2015-10-01 09:40:00,74.24,74.29,74.06,74.06,92716.0,64.3994,64.4428,64.2432,64.2432,92716.0
2015-10-01 09:45:00,74.09,74.17,74.01,74.12,61884.0,64.2693,64.3387,64.1999,64.2953,61884.0
2015-10-01 09:50:00,74.12,74.33,74.09,74.32,70136.0,64.2953,64.4775,64.2693,64.4688,70136.0
2015-10-01 09:55:00,74.31,74.33,73.9,74.0,111791.0,64.4601,64.4775,64.1045,64.1912,111791.0
2015-10-01 10:00:00,74.0,74.11,73.87,73.88,88162.0,64.1912,64.2866,64.0784,64.0871,88162.0
2015-10-01 10:05:00,73.88,74.06,73.88,74.03,50071.0,64.0871,64.2432,64.0871,64.2172,50071.0
2015-10-01 10:10:00,74.01,74.2,73.97,74.02,63210.0,64.1999,64.3647,64.1652,64.2085,63210.0
2015-10-01 10:15:00,74.02,74.26,74.02,74.05,93013.0,64.2085,64.4167,64.2085,64.2346,93013.0
2015-10-01 10:20:00,74.05,74.07,73.89,73.91,91765.0,64.2346,64.2519,64.0958,64.1131,91765.0
2015-10-01 10:25:00,73.91,74.07,73.86,74.0,88014.0,64.1131,64.2519,64.0698,64.1912,88014.0
2015-10-01 10:30:00,74.01,74.18,73.95,73.96,46087.0,64.1999,64.3473,64.1478,64.1565,46087.0
2015-10-01 10:35:00,73.94,74.04,73.9,74.01,42042.0,64.1392,64.2259,64.1045,64.1999,42042.0
2015-10-01 10:40:00,74.01,74.05,73.87,73.91,44641.0,64.1999,64.2346,64.0784,64.1131,44641.0
2015-10-01 10:45:00,73.92,74.04,73.88,73.93,50044.0,64.1218,64.2259,64.0871,64.1305,50044.0
2015-10-01 10:50:00,73.93,73.95,73.68,73.71,63339.0,64.1305,64.1478,63.9136,63.9396,63339.0
2015-10-01 10:55:00,73.7,73.78,73.65,73.65,52948.0,63.931,64.0004,63.8876,63.8876,52948.0
2015-10-01 11:00:00,73.65,73.79,73.64,73.78,58058.0,63.8876,64.009,63.8789,64.0004,58058.0
2015-10-01 11:05:00,73.78,73.86,73.75,73.81,40308.0,64.0004,64.0698,63.9743,64.0264,40308.0
2015-10-01 11:10:00,73.81,73.89,73.76,73.78,34369.0,64.0264,64.0958,63.983,64.0004,34369.0
2015-10-01 11:15:00,73.78,73.83,73.72,73.74,47570.0,64.0004,64.0437,63.9483,63.9657,47570.0
2015-10-01 11:20:00,73.74,73.82,73.65,73.77,32196.0,63.9657,64.0351,63.8876,63.9917,32196.0
2015-10-01 11:25:00,73.77,73.86,73.69,73.69,32761.0,63.9917,64.0698,63.9223,63.9223,32761.0
2015-10-01 11:30:00,73.71,73.82,73.66,73.66,33163.0,63.9396,64.0351,63.8963,63.8963,33163.0
2015-10-01 11:35:00,73.67,73.75,73.65,73.74,29810.0,63.9049,63.9743,63.8876,63.9657,29810.0
2015-10-01 11:40:00,73.73,73.73,73.61,73.65,28546.0,63.957,63.957,63.8529,63.8876,28546.0
2015-10-01 11:45:00,73.65,73.66,73.49,73.53,65635.0,63.8876,63.8963,63.7488,63.7835,65635.0
2015-10-01 11:50:00,73.53,73.53,73.34,73.36,55293.0,63.7835,63.7835,63.6187,63.636,55293.0
2015-10-01 11:55:00,73.35,73.38,73.27,73.32,34499.0,63.6274,63.6534,63.558,63.6013,34499.0
2015-10-01 12:00:00,73.32,73.35,73.28,73.3,36208.0,63.6013,63.6274,63.5666,63.584,36208.0
2015-10-01 12:05:00,73.29,73.29,73.21,73.25,116608.0,63.5753,63.5753,63.5059,63.5406,116608.0
2015-10-01 12:10:00,73.26,73.41,73.23,73.4,60819.0,63.5493,63.6794,63.5233,63.6707,60819.0
2015-10-01 12:15:00,73.4,73.41,73.32,73.34,45761.0,63.6707,63.6794,63.6013,63.6187,45761.0
2015-10-01 12:20:00,73.34,73.37,73.28,73.28,26063.0,63.6187,63.6447,63.5666,63.5666,26063.0
2015-10-01 12:25:00,73.27,73.41,73.27,73.36,26589.0,63.558,63.6794,63.558,63.636,26589.0
2015-10-01 12:30:00,73.37,73.45,73.36,73.4,26397.0,63.6447,63.7141,63.636,63.6707,26397.0
2015-10-01 12:35:00,73.39,73.46,73.35,73.45,29893.0,63.6621,63.7228,63.6274,63.7141,29893.0
2015-10-01 12:40:00,73.43,73.44,73.38,73.42,30352.0,63.6968,63.7054,63.6534,63.6881,30352.0
2015-10-01 12:45:00,73.42,73.42,73.33,73.33,31408.0,63.6881,63.6881,63.61,63.61,31408.0
2015-10-01 12:50:00,73.34,73.36,73.28,73.29,25576.0,63.6187,63.636,63.5666,63.5753,25576.0
2015-10-01 12:55:00,73.3,73.38,73.3,73.31,17836.0,63.584,63.6534,63.584,63.5927,17836.0
2015-10-01 13:00:00,73.3,73.3,73.22,73.25,42445.0,63.584,63.584,63.5146,63.5406,42445.0
2015-10-01 13:05:00,73.26,73.3,73.24,73.28,25404.0,63.5493,63.584,63.5319,63.5666,25404.0
2015-10-01 13:10:00,73.27,73.28,73.22,73.25,32651.0,63.558,63.5666,63.5146,63.5406,32651.0
2015-10-01 13:15:00,73.24,73.38,73.24,73.32,30385.0,63.5319,63.6534,63.5319,63.6013,30385.0
2015-10-01 13:20:00,73.31,73.31,73.21,73.24,47924.0,63.5927,63.5927,63.5059,63.5319,47924.0
2015-10-01 13:25:00,73.25,73.28,73.24,73.28,37824.0,63.5406,63.5666,63.5319,63.5666,37824.0
2015-10-01 13:30:00,73.29,73.35,73.26,73.31,28951.0,63.5753,63.6274,63.5493,63.5927,28951.0
2015-10-01 13:35:00,73.3,73.4,73.28,73.31,22380.0,63.584,63.6707,63.5666,63.5927,22380.0
2015-10-01 13:40:00,73.3,73.32,73.24,73.27,23581.0,63.584,63.6013,63.5319,63.558,23581.0
2015-10-01 13:45:00,73.27,73.37,73.25,73.37,21478.0,63.558,63.6447,63.5406,63.6447,21478.0
2015-10-01 13:50:00,73.37,73.44,73.32,73.44,21707.0,63.6447,63.7054,63.6013,63.7054,21707.0
2015-10-01 13:55:00,73.45,73.55,73.44,73.5,45553.0,63.7141,63.8008,63.7054,63.7575,45553.0
2015-10-01 14:00:00,73.5,73.5,73.4,73.41,21125.0,63.7575,63.7575,63.6707,63.6794,21125.0
2015-10-01 14:05:00,73.4,73.58,73.4,73.58,42299.0,63.6707,63.8269,63.6707,63.8269,42299.0
2015-10-01 14:10:00,73.58,73.64,73.57,73.58,25873.0,63.8269,63.8789,63.8182,63.8269,25873.0
2015-10-01 14:15:00,73.58,73.71,73.58,73.65,42638.0,63.8269,63.9396,63.8269,63.8876,42638.0
2015-10-01 14:20:00,73.65,73.67,73.55,73.6,42280.0,63.8876,63.9049,63.8008,63.8442,42280.0
2015-10-01 14:25:00,73.61,73.62,73.54,73.6,34409.0,63.8529,63.8616,63.7922,63.8442,34409.0
2015-10-01 14:30:00,73.61,73.72,73.61,73.66,43041.0,63.8529,63.9483,63.8529,63.8963,43041.0
2015-10-01 14:35:00,73.66,73.71,73.62,73.67,42571.0,63.8963,63.9396,63.8616,63.9049,42571.0
2015-10-01 14:40:00,73.67,73.78,73.66,73.69,47843.0,63.9049,64.0004,63.8963,63.9223,47843.0
2015-10-01 14:45:00,73.69,73.71,73.63,73.63,48074.0,63.9223,63.9396,63.8702,63.8702,48074.0
2015-10-01 14:50:00,73.62,73.76,73.61,73.76,27719.0,63.8616,63.983,63.8529,63.983,27719.0
2015-10-01 14:55:00,73.76,73.83,73.74,73.76,55825.0,63.983,64.0437,63.9657,63.983,55825.0
2015-10-01 15:00:00,73.76,73.84,73.75,73.75,39495.0,63.983,64.0524,63.9743,63.9743,39495.0
2015-10-01 15:05:00,73.75,73.8,73.69,73.73,59313.0,63.9743,64.0177,63.9223,63.957,59313.0
2015-10-01 15:10:00,73.73,73.82,73.69,73.81,79781.0,63.957,64.0351,63.9223,64.0264,79781.0
2015-10-01 15:15:00,73.81,73.82,73.74,73.76,55665.0,64.0264,64.0351,63.9657,63.983,55665.0
2015-10-01 15:20:00,73.76,73.85,73.72,73.79,70950.0,63.983,64.0611,63.9483,64.009,70950.0
2015-10-01 15:25:00,73.8,73.82,73.71,73.75,55304.0,64.0177,64.0351,63.9396,63.9743,55304.0
2015-10-01 15:30:00,73.75,73.75,73.64,73.68,70837.0,63.9743,63.9743,63.8789,63.9136,70837.0
2015-10-01 15:35:00,73.68,73.69,73.55,73.56,58120.0,63.9136,63.9223,63.8008,63.8095,58120.0
2015-10-01 15:40:00,73.56,73.64,73.56,73.63,52996.0,63.8095,63.8789,63.8095,63.8702,52996.0
2015-10-01 15:45:00,73.64,73.78,73.64,73.78,73538.0,63.8789,64.0004,63.8789,64.0004,73538.0
2015-10-01 15:50:00,73.78,73.83,73.76,73.8,84467.0,64.0004,64.0437,63.983,64.0177,84467.0
2015-10-01 15:55:00,73.8,73.92,73.8,73.88,208972.0,64.0177,64.1218,64.0177,64.0871,208972.0
2015-10-02 09:30:00,72.7,72.87,72.5,72.7,94787.0,63.0635,63.211,62.89,63.0635,94787.0
2015-10-02 09:35:00,72.69,72.82,72.58,72.68,61978.0,63.0548,63.1676,62.9594,63.0462,61978.0
2015-10-02 09:40:00,72.7,72.99,72.65,72.9,63788.0,63.0635,63.3151,63.0201,63.237,63788.0
2015-10-02 09:45:00,72.89,72.9,72.69,72.79,70154.0,63.2283,63.237,63.0548,63.1416,70154.0
2015-10-02 09:50:00,72.77,72.88,72.74,72.88,83538.0,63.1242,63.2197,63.0982,63.2197,83538.0
2015-10-02 09:55:00,72.88,72.95,72.77,72.9,37213.0,63.2197,63.2804,63.1242,63.237,37213.0
2015-10-02 10:00:00,72.87,72.89,72.67,72.68,110426.0,63.211,63.2283,63.0375,63.0462,110426.0
2015-10-02 10:05:00,72.68,72.72,72.53,72.7,57199.0,63.0462,63.0809,62.9161,63.0635,57199.0
2015-10-02 10:10:00,72.71,72.81,72.61,72.72,75604.0,63.0722,63.1589,62.9854,63.0809,75604.0
2015-10-02 10:15:00,72.73,72.92,72.64,72.68,66419.0,63.0895,63.2544,63.0115,63.0462,66419.0
2015-10-02 10:20:00,72.7,72.82,72.66,72.75,72630.0,63.0635,63.1676,63.0288,63.1069,72630.0
2015-10-02 10:25:00,72.75,72.76,72.65,72.68,39314.0,63.1069,63.1156,63.0201,63.0462,39314.0
2015-10-02 10:30:00,72.67,72.73,72.6,72.73,55734.0,63.0375,63.0895,62.9768,63.0895,55734.0
2015-10-02 10:35:00,72.73,72.81,72.69,72.81,36276.0,63.0895,63.1589,63.0548,63.1589,36276.0
2015-10-02 10:40:00,72.83,72.99,72.8,72.95,44186.0,63.1763,63.3151,63.1503,63.2804,44186.0
2015-10-02 10:45:00,72.95,72.97,72.87,72.97,19328.0,63.2804,63.2977,63.211,63.2977,19328.0
2015-10-02 10:50:00,72.97,72.97,72.85,72.86,23705.0,63.2977,63.2977,63.1936,63.2023,23705.0
2015-10-02 10:55:00,72.86,73.13,72.86,73.13,50656.0,63.2023,63.4365,63.2023,63.4365,50656.0
2015-10-02 11:00:00,73.12,73.16,73.03,73.11,39043.0,63.4278,63.4625,63.3498,63.4192,39043.0
2015-10-02 11:05:00,73.14,73.27,73.12,73.17,41213.0,63.4452,63.558,63.4278,63.4712,41213.0
2015-10-02 11:10:00,73.17,73.22,73.08,73.08,35711.0,63.4712,63.5146,63.3931,63.3931,35711.0
2015-10-02 11:15:00,73.09,73.1,73.0,73.04,31724.0,63.4018,63.4105,63.3238,63.3584,31724.0
2015-10-02 11:20:00,73.05,73.13,73.01,73.01,18339.0,63.3671,63.4365,63.3324,63.3324,18339.0
2015-10-02 11:25:00,73.02,73.12,73.02,73.09,39949.0,63.3411,63.4278,63.3411,63.4018,39949.0
2015-10-02 11:30:00,73.09,73.26,73.06,73.25,34148.0,63.4018,63.5493,63.3758,63.5406,34148.0
2015-10-02 11:35:00,73.25,73.33,73.2,73.2,22781.0,63.5406,63.61,63.4972,63.4972,22781.0
2015-10-02 11:40:00,73.21,73.26,73.19,73.22,90296.0,63.5059,63.5493,63.4886,63.5146,90296.0
2015-10-02 11:45:00,73.21,73.3,73.18,73.22,80333.0,63.5059,63.584,63.4799,63.5146,80333.0
2015-10-02 11:50:00,73.21,73.35,73.19,73.34,34015.0,63.5059,63.6274,63.4886,63.6187,34015.0
2015-10-02 11:55:00,73.33,73.33,73.24,73.25,57172.0,63.61,63.61,63.5319,63.5406,57172.0
2015-10-02 12:00:00,73.25,73.28,73.22,73.28,36001.0,63.5406,63.5666,63.5146,63.5666,36001.0
2015-10-02 12:05:00,73.29,73.36,73.25,73.33,41155.0,63.5753,63.636,63.5406,63.61,41155.0
2015-10-02 12:10:00,73.34,73.46,73.32,73.44,60052.0,63.6187,63.7228,63.6013,63.7054,60052.0
2015-10-02 12:15:00,73.46,73.48,73.41,73.42,55586.0,63.7228,63.7401,63.6794,63.6881,55586.0
2015-10-02 12:20:00,73.41,73.48,73.38,73.38,36338.0,63.6794,63.7401,63.6534,63.6534,36338.0
2015-10-02 12:25:00,73.39,73.42,73.37,73.41,32161.0,63.6621,63.6881,63.6447,63.6794,32161.0
2015-10-02 12:30:00,73.41,73.54,73.38,73.42,162805.0,63.6794,63.7922,63.6534,63.6881,162805.0
2015-10-02 12:35:00,73.43,73.45,73.34,73.34,39079.0,63.6968,63.7141,63.6187,63.6187,39079.0
2015-10-02 12:40:00,73.35,73.42,73.31,73.4,37841.0,63.6274,63.6881,63.5927,63.6707,37841.0
2015-10-02 12:45:00,73.41,73.55,73.4,73.52,44950.0,63.6794,63.8008,63.6707,63.7748,44950.0
2015-10-02 12:50:00,73.53,73.69,73.48,73.64,40760.0,63.7835,63.9223,63.7401,63.8789,40760.0
2015-10-02 12:55:00,73.64,73.65,73.58,73.59,29153.0,63.8789,63.8876,63.8269,63.8355,29153.0
2015-10-02 13:00:00,73.59,73.63,73.55,73.56,97437.0,63.8355,63.8702,63.8008,63.8095,97437.0
2015-10-02 13:05:00,73.56,73.61,73.55,73.6,63407.0,63.8095,63.8529,63.8008,63.8442,63407.0
2015-10-02 13:10:00,73.59,73.64,73.56,73.61,151261.0,63.8355,63.8789,63.8095,63.8529,151261.0
2015-10-02 13:15:00,73.61,73.65,73.55,73.56,166408.0,63.8529,63.8876,63.8008,63.8095,166408.0
2015-10-02 13:20:00,73.55,73.6,73.5,73.53,51451.0,63.8008,63.8442,63.7575,63.7835,51451.0
2015-10-02 13:25:00,73.52,73.62,73.51,73.58,45183.0,63.7748,63.8616,63.7662,63.8269,45183.0
2015-10-02 13:30:00,73.57,73.68,73.57,73.64,48887.0,63.8182,63.9136,63.8182,63.8789,48887.0
2015-10-02 13:35:00,73.62,73.63,73.52,73.54,40997.0,63.8616,63.8702,63.7748,63.7922,40997.0
2015-10-02 13:40:00,73.54,73.56,73.45,73.52,38987.0,63.7922,63.8095,63.7141,63.7748,38987.0
2015-10-02 13:45:00,73.51,73.62,73.5,73.62,18920.0,63.7662,63.8616,63.7575,63.8616,18920.0
2015-10-02 13:50:00,73.63,73.67,73.49,73.5,30543.0,63.8702,63.9049,63.7488,63.7575,30543.0
2015-10-02 13:55:00,73.5,73.59,73.48,73.52,22918.0,63.7575,63.8355,63.7401,63.7748,22918.0
2015-10-02 14:00:00,73.53,73.62,73.5,73.6,18000.0,63.7835,63.8616,63.7575,63.8442,18000.0
2015-10-02 14:05:00,73.61,73.68,73.58,73.65,40664.0,63.8529,63.9136,63.8269,63.8876,40664.0
2015-10-02 14:10:00,73.65,73.65,73.52,73.55,39754.0,63.8876,63.8876,63.7748,63.8008,39754.0
2015-10-02 14:15:00,73.55,73.64,73.52,73.53,23657.0,63.8008,63.8789,63.7748,63.7835,23657.0
2015-10-02 14:20:00,73.52,73.63,73.47,73.63,28547.0,63.7748,63.8702,63.7315,63.8702,28547.0
2015-10-02 14:25:00,73.59,73.68,73.55,73.65,50949.0,63.8355,63.9136,63.8008,63.8876,50949.0
2015-10-02 14:30:00,73.65,73.74,73.64,73.64,33140.0,63.8876,63.9657,63.8789,63.8789,33140.0
2015-10-02 14:35:00,73.65,73.66,73.6,73.65,42995.0,63.8876,63.8963,63.8442,63.8876,42995.0
2015-10-02 14:40:00,73.66,73.69,73.54,73.6,53755.0,63.8963,63.9223,63.7922,63.8442,53755.0
2015-10-02 14:45:00,73.61,73.61,73.49,73.5,53766.0,63.8529,63.8529,63.7488,63.7575,53766.0
2015-10-02 14:50:00,73.5,73.57,73.47,73.57,47412.0,63.7575,63.8182,63.7315,63.8182,47412.0
2015-10-02 14:55:00,73.57,73.59,73.43,73.46,46710.0,63.8182,63.8355,63.6968,63.7228,46710.0
2015-10-02 15:00:00,73.47,73.52,73.39,73.52,100282.0,63.7315,63.7748,63.6621,63.7748,100282.0
2015-10-02 15:05:00,73.53,73.68,73.51,73.67,26783.0,63.7835,63.9136,63.7662,63.9049,26783.0
2015-10-02 15:10:00,73.67,73.73,73.64,73.72,33808.0,63.9049,63.957,63.8789,63.9483,33808.0
2015-10-02 15:15:00,73.73,73.83,73.69,73.83,80799.0,63.957,64.0437,63.9223,64.0437,80799.0
2015-10-02 15:20:00,73.83,73.92,73.82,73.91,47050.0,64.0437,64.1218,64.0351,64.1131,47050.0
2015-10-02 15:25:00,73.91,74.03,73.87,74.01,55487.0,64.1131,64.2172,64.0784,64.1999,55487.0
2015-10-02 15:30:00,74.01,74.1,74.0,74.07,70164.0,64.1999,64.2779,64.1912,64.2519,70164.0
2015-10-02 15:35:00,74.08,74.17,74.06,74.08,51197.0,64.2606,64.3387,64.2432,64.2606,51197.0
2015-10-02 15:40:00,74.08,74.15,74.08,74.13,56134.0,64.2606,64.3213,64.2606,64.304,56134.0
2015-10-02 15:45:00,74.14,74.22,74.14,74.19,71837.0,64.3126,64.382,64.3126,64.356,71837.0
2015-10-02 15:50:00,74.19,74.28,74.13,74.26,92555.0,64.356,64.4341,64.304,64.4167,92555.0
2015-10-02 15:55:00,74.27,74.41,74.22,74.41,182022.0,64.4254,64.5469,64.382,64.5469,182022.0
2015-10-05 09:30:00,75.05,75.46,75.04,75.43,82336.0,65.102,65.4577,65.0933,65.4317,82336.0
2015-10-05 09:35:00,75.4,75.8,75.4,75.78,76037.0,65.4056,65.7526,65.4056,65.7353,76037.0
2015-10-05 09:40:00,75.79,75.93,75.76,75.92,151003.0,65.7439,65.8654,65.7179,65.8567,151003.0
2015-10-05 09:45:00,75.91,76.1,75.82,76.08,113469.0,65.848,66.0128,65.77,65.9955,113469.0
2015-10-05 09:50:00,76.08,76.26,76.08,76.16,63745.0,65.9955,66.1516,65.9955,66.0649,63745.0
2015-10-05 09:55:00,76.16,76.29,76.14,76.26,60156.0,66.0649,66.1777,66.0475,66.1516,60156.0
2015-10-05 10:00:00,76.28,76.34,76.15,76.28,38620.0,66.169,66.221,66.0562,66.169,38620.0
2015-10-05 10:05:00,76.3,76.37,76.25,76.33,35866.0,66.1863,66.2471,66.143,66.2124,35866.0
2015-10-05 10:10:00,76.34,76.43,76.34,76.41,32705.0,66.221,66.2991,66.221,66.2818,32705.0
2015-10-05 10:15:00,76.41,76.46,76.28,76.37,90238.0,66.2818,66.3251,66.169,66.2471,90238.0
2015-10-05 10:20:00,76.38,76.57,76.38,76.57,55079.0,66.2557,66.4205,66.2557,66.4205,55079.0
2015-10-05 10:25:00,76.56,76.58,76.47,76.53,29413.0,66.4119,66.4292,66.3338,66.3858,29413.0
2015-10-05 10:30:00,76.53,76.61,76.48,76.49,52277.0,66.3858,66.4552,66.3425,66.3511,52277.0
2015-10-05 10:35:00,76.5,76.67,76.47,76.66,98265.0,66.3598,66.5073,66.3338,66.4986,98265.0
2015-10-05 10:40:00,76.66,76.67,76.48,76.56,80549.0,66.4986,66.5073,66.3425,66.4119,80549.0
2015-10-05 10:45:00,76.56,76.61,76.49,76.53,63507.0,66.4119,66.4552,66.3511,66.3858,63507.0
2015-10-05 10:50:00,76.54,76.58,76.48,76.55,48869.0,66.3945,66.4292,66.3425,66.4032,48869.0
2015-10-05 10:55:00,76.55,76.6,76.51,76.52,88521.0,66.4032,66.4466,66.3685,66.3772,88521.0
2015-10-05 11:00:00,76.52,76.55,76.47,76.5,52032.0,66.3772,66.4032,66.3338,66.3598,52032.0
2015-10-05 11:05:00,76.49,76.53,76.45,76.51,38163.0,66.3511,66.3858,66.3164,66.3685,38163.0
2015-10-05 11:10:00,76.51,76.58,76.51,76.56,57553.0,66.3685,66.4292,66.3685,66.4119,57553.0
2015-10-05 11:15:00,76.57,76.57,76.44,76.47,23545.0,66.4205,66.4205,66.3078,66.3338,23545.0
2015-10-05 11:20:00,76.47,76.59,76.44,76.59,71211.0,66.3338,66.4379,66.3078,66.4379,71211.0
2015-10-05 11:25:00,76.6,76.7,76.59,76.63,29485.0,66.4466,66.5333,66.4379,66.4726,29485.0
2015-10-05 11:30:00,76.64,76.73,76.6,76.61,60835.0,66.4813,66.5593,66.4466,66.4552,60835.0
2015-10-05 11:35:00,76.6,76.67,76.58,76.59,60854.0,66.4466,66.5073,66.4292,66.4379,60854.0
2015-10-05 11:40:00,76.59,76.59,76.46,76.47,25078.0,66.4379,66.4379,66.3251,66.3338,25078.0
2015-10-05 11:45:00,76.47,76.66,76.47,76.66,48154.0,66.3338,66.4986,66.3338,66.4986,48154.0
2015-10-05 11:50:00,76.66,76.79,76.65,76.78,38724.0,66.4986,66.6114,66.4899,66.6027,38724.0
2015-10-05 11:55:00,76.77,76.85,76.73,76.85,45308.0,66.594,66.6634,66.5593,66.6634,45308.0
2015-10-05 12:00:00,76.84,76.87,76.8,76.85,44532.0,66.6548,66.6808,66.6201,66.6634,44532.0
2015-10-05 12:05:00,76.84,76.93,76.81,76.82,83064.0,66.6548,66.7328,66.6287,66.6374,83064.0
2015-10-05 12:10:00,76.82,76.86,76.78,76.85,34372.0,66.6374,66.6721,66.6027,66.6634,34372.0
2015-10-05 12:15:00,76.86,77.01,76.85,76.92,67417.0,66.6721,66.8022,66.6634,66.7242,67417.0
2015-10-05 12:20:00,76.93,76.95,76.85,76.93,27412.0,66.7328,66.7502,66.6634,66.7328,27412.0
2015-10-05 12:25:00,76.93,77.05,76.93,77.03,73943.0,66.7328,66.8369,66.7328,66.8196,73943.0
2015-10-05 12:30:00,77.03,77.08,77.03,77.07,27797.0,66.8196,66.8629,66.8196,66.8543,27797.0
2015-10-05 12:35:00,77.07,77.08,76.96,77.05,72214.0,66.8543,66.8629,66.7588,66.8369,72214.0
2015-10-05 12:40:00,77.04,77.09,77.01,77.09,74260.0,66.8282,66.8716,66.8022,66.8716,74260.0
2015-10-05 12:45:00,77.08,77.2,77.07,77.19,111666.0,66.8629,66.967,66.8543,66.9584,111666.0
2015-10-05 12:50:00,77.2,77.21,77.11,77.14,114496.0,66.967,66.9757,66.889,66.915,114496.0
2015-10-05 12:55:00,77.15,77.17,77.01,77.09,90306.0,66.9237,66.941,66.8022,66.8716,90306.0
2015-10-05 13:00:00,77.08,77.13,77.04,77.11,74063.0,66.8629,66.9063,66.8282,66.889,74063.0
2015-10-05 13:05:00,77.1,77.19,77.1,77.15,41919.0,66.8803,66.9584,66.8803,66.9237,41919.0
2015-10-05 13:10:00,77.16,77.3,77.12,77.19,87707.0,66.9323,67.0538,66.8976,66.9584,87707.0
2015-10-05 13:15:00,77.18,77.24,77.15,77.17,33377.0,66.9497,67.0017,66.9237,66.941,33377.0
2015-10-05 13:20:00,77.17,77.21,77.14,77.14,40880.0,66.941,66.9757,66.915,66.915,40880.0
2015-10-05 13:25:00,77.13,77.21,77.08,77.08,54225.0,66.9063,66.9757,66.8629,66.8629,54225.0
2015-10-05 13:30:00,77.08,77.1,77.0,77.02,29724.0,66.8629,66.8803,66.7935,66.8109,29724.0
2015-10-05 13:35:00,77.02,77.13,77.02,77.1,48522.0,66.8109,66.9063,66.8109,66.8803,48522.0
2015-10-05 13:40:00,77.11,77.12,76.94,76.96,40622.0,66.889,66.8976,66.7415,66.7588,40622.0
2015-10-05 13:45:00,76.97,77.12,76.97,77.12,53229.0,66.7675,66.8976,66.7675,66.8976,53229.0
2015-10-05 13:50:00,77.12,77.21,77.09,77.2,41238.0,66.8976,66.9757,66.8716,66.967,41238.0
2015-10-05 13:55:00,77.2,77.26,77.17,77.18,38394.0,66.967,67.0191,66.941,66.9497,38394.0
2015-10-05 14:00:00,77.17,77.18,77.07,77.07,30543.0,66.941,66.9497,66.8543,66.8543,30543.0
2015-10-05 14:05:00,77.07,77.09,77.03,77.07,32735.0,66.8543,66.8716,66.8196,66.8543,32735.0
2015-10-05 14:10:00,77.07,77.1,77.01,77.04,35576.0,66.8543,66.8803,66.8022,66.8282,35576.0
2015-10-05 14:15:00,77.04,77.2,77.03,77.2,40713.0,66.8282,66.967,66.8196,66.967,40713.0
2015-10-05 14:20:00,77.21,77.29,77.2,77.2,41997.0,66.9757,67.0451,66.967,66.967,41997.0
2015-10-05 14:25:00,77.19,77.3,77.18,77.26,50263.0,66.9584,67.0538,66.9497,67.0191,50263.0
2015-10-05 14:30:00,77.27,77.32,77.24,77.24,67962.0,67.0278,67.0711,67.0017,67.0017,67962.0
2015-10-05 14:35:00,77.24,77.38,77.21,77.24,123052.0,67.0017,67.1232,66.9757,67.0017,123052.0
2015-10-05 14:40:00,77.24,77.33,77.23,77.25,66486.0,67.0017,67.0798,66.9931,67.0104,66486.0
2015-10-05 14:45:00,77.26,77.35,77.23,77.31,91614.0,67.0191,67.0972,66.9931,67.0625,91614.0
2015-10-05 14:50:00,77.31,77.31,77.23,77.23,53223.0,67.0625,67.0625,66.9931,66.9931,53223.0
2015-10-05 14:55:00,77.23,77.27,77.15,77.2,33091.0,66.9931,67.0278,66.9237,66.967,33091.0
2015-10-05 15:00:00,77.2,77.3,77.19,77.28,42650.0,66.967,67.0538,66.9584,67.0364,42650.0
2015-10-05 15:05:00,77.26,77.29,77.22,77.28,55452.0,67.0191,67.0451,66.9844,67.0364,55452.0
2015-10-05 15:10:00,77.27,77.32,77.19,77.22,68372.0,67.0278,67.0711,66.9584,66.9844,68372.0
2015-10-05 15:15:00,77.22,77.3,77.21,77.28,72924.0,66.9844,67.0538,66.9757,67.0364,72924.0
2015-10-05 15:20:00,77.27,77.37,77.27,77.37,105431.0,67.0278,67.1145,67.0278,67.1145,105431.0
2015-10-05 15:25:00,77.36,77.43,77.32,77.42,90996.0,67.1058,67.1665,67.0711,67.1579,90996.0
2015-10-05 15:30:00,77.41,77.54,77.4,77.46,141380.0,67.1492,67.262,67.1405,67.1926,141380.0
2015-10-05 15:35:00,77.47,77.5,77.38,77.4,117179.0,67.2012,67.2273,67.1232,67.1405,117179.0
2015-10-05 15:40:00,77.39,77.44,77.33,77.37,113409.0,67.1319,67.1752,67.0798,67.1145,113409.0
2015-10-05 15:45:00,77.36,77.38,77.3,77.34,130702.0,67.1058,67.1232,67.0538,67.0885,130702.0
2015-10-05 15:50:00,77.34,77.42,77.34,77.39,138968.0,67.0885,67.1579,67.0885,67.1319,138968.0
2015-10-05 15:55:00,77.38,77.4,77.26,77.3,377012.0,67.1232,67.1405,67.0191,67.0538,377012.0
2015-10-06 09:30:00,77.24,77.48,77.08,77.09,86516.0,67.0017,67.2099,66.8629,66.8716,86516.0
2015-10-06 09:35:00,77.08,77.2,77.06,77.15,60740.0,66.8629,66.967,66.8456,66.9237,60740.0
2015-10-06 09:40:00,77.15,77.52,77.15,77.5,58494.0,66.9237,67.2446,66.9237,67.2273,58494.0
2015-10-06 09:45:00,77.5,77.54,77.43,77.48,40055.0,67.2273,67.262,67.1665,67.2099,40055.0
2015-10-06 09:50:00,77.49,77.52,77.39,77.48,38137.0,67.2186,67.2446,67.1319,67.2099,38137.0
2015-10-06 09:55:00,77.48,77.53,77.37,77.41,34542.0,67.2099,67.2533,67.1145,67.1492,34542.0
2015-10-06 10:00:00,77.41,77.41,77.21,77.24,22683.0,67.1492,67.1492,66.9757,67.0017,22683.0
2015-10-06 10:05:00,77.22,77.22,77.14,77.19,26348.0,66.9844,66.9844,66.915,66.9584,26348.0
2015-10-06 10:10:00,77.2,77.28,77.14,77.18,31209.0,66.967,67.0364,66.915,66.9497,31209.0
2015-10-06 10:15:00,77.19,77.19,77.03,77.03,26477.0,66.9584,66.9584,66.8196,66.8196,26477.0
2015-10-06 10:20:00,77.03,77.14,76.9,76.95,50389.0,66.8196,66.915,66.7068,66.7502,50389.0
2015-10-06 10:25:00,76.94,77.02,76.86,76.88,33032.0,66.7415,66.8109,66.6721,66.6895,33032.0
2015-10-06 10:30:00,76.89,76.9,76.79,76.88,27460.0,66.6981,66.7068,66.6114,66.6895,27460.0
2015-10-06 10:35:00,76.87,76.94,76.78,76.89,26986.0,66.6808,66.7415,66.6027,66.6981,26986.0
2015-10-06 10:40:00,76.87,77.09,76.87,77.08,44070.0,66.6808,66.8716,66.6808,66.8629,44070.0
2015-10-06 10:45:00,77.07,77.07,76.92,76.92,34603.0,66.8543,66.8543,66.7242,66.7242,34603.0
2015-10-06 10:50:00,76.91,76.97,76.83,76.97,34341.0,66.7155,66.7675,66.6461,66.7675,34341.0
2015-10-06 10:55:00,76.97,76.97,76.87,76.91,22069.0,66.7675,66.7675,66.6808,66.7155,22069.0
2015-10-06 11:00:00,76.91,76.97,76.89,76.95,21453.0,66.7155,66.7675,66.6981,66.7502,21453.0
2015-10-06 11:05:00,76.94,77.0,76.87,76.98,31998.0,66.7415,66.7935,66.6808,66.7762,31998.0
2015-10-06 11:10:00,76.98,77.01,76.9,76.94,26831.0,66.7762,66.8022,66.7068,66.7415,26831.0
2015-10-06 11:15:00,76.95,77.14,76.95,77.1,47207.0,66.7502,66.915,66.7502,66.8803,47207.0
2015-10-06 11:20:00,77.11,77.18,77.08,77.08,33252.0,66.889,66.9497,66.8629,66.8629,33252.0
2015-10-06 11:25:00,77.09,77.12,77.06,77.1,28284.0,66.8716,66.8976,66.8456,66.8803,28284.0
2015-10-06 11:30:00,77.12,77.13,76.96,77.04,26421.0,66.8976,66.9063,66.7588,66.8282,26421.0
2015-10-06 11:35:00,77.04,77.07,76.9,76.93,31202.0,66.8282,66.8543,66.7068,66.7328,31202.0
2015-10-06 11:40:00,76.92,76.93,76.87,76.88,19834.0,66.7242,66.7328,66.6808,66.6895,19834.0
2015-10-06 11:45:00,76.87,76.94,76.81,76.82,18812.0,66.6808,66.7415,66.6287,66.6374,18812.0
2015-10-06 11:50:00,76.83,76.86,76.76,76.82,15110.0,66.6461,66.6721,66.5854,66.6374,15110.0
2015-10-06 11:55:00,76.82,76.82,76.71,76.81,23629.0,66.6374,66.6374,66.542,66.6287,23629.0
2015-10-06 12:00:00,76.82,76.88,76.82,76.84,11508.0,66.6374,66.6895,66.6374,66.6548,11508.0
2015-10-06 12:05:00,76.83,76.89,76.79,76.82,24487.0,66.6461,66.6981,66.6114,66.6374,24487.0
2015-10-06 12:10:00,76.82,76.86,76.8,76.85,25109.0,66.6374,66.6721,66.6201,66.6634,25109.0
2015-10-06 12:15:00,76.85,76.87,76.8,76.81,10303.0,66.6634,66.6808,66.6201,66.6287,10303.0
2015-10-06 12:20:00,76.82,76.92,76.82,76.83,25706.0,66.6374,66.7242,66.6374,66.6461,25706.0
2015-10-06 12:25:00,76.83,76.88,76.79,76.81,23955.0,66.6461,66.6895,66.6114,66.6287,23955.0
2015-10-06 12:30:00,76.82,76.84,76.74,76.79,22915.0,66.6374,66.6548,66.568,66.6114,22915.0
2015-10-06 12:35:00,76.77,76.84,76.74,76.82,25409.0,66.594,66.6548,66.568,66.6374,25409.0
2015-10-06 12:40:00,76.8,76.85,76.78,76.81,23044.0,66.6201,66.6634,66.6027,66.6287,23044.0
2015-10-06 12:45:00,76.81,76.86,76.77,76.79,19016.0,66.6287,66.6721,66.594,66.6114,19016.0
2015-10-06 12:50:00,76.78,76.84,76.78,76.82,17971.0,66.6027,66.6548,66.6027,66.6374,17971.0
2015-10-06 12:55:00,76.81,76.86,76.77,76.86,22351.0,66.6287,66.6721,66.594,66.6721,22351.0
2015-10-06 13:00:00,76.86,76.91,76.85,76.85,17514.0,66.6721,66.7155,66.6634,66.6634,17514.0
2015-10-06 13:05:00,76.85,76.92,76.85,76.92,23533.0,66.6634,66.7242,66.6634,66.7242,23533.0
2015-10-06 13:10:00,76.92,76.99,76.9,76.98,25442.0,66.7242,66.7849,66.7068,66.7762,25442.0
2015-10-06 13:15:00,76.97,77.04,76.95,77.04,26081.0,66.7675,66.8282,66.7502,66.8282,26081.0
2015-10-06 13:20:00,77.05,77.1,77.05,77.1,35815.0,66.8369,66.8803,66.8369,66.8803,35815.0
2015-10-06 13:25:00,77.09,77.12,77.03,77.05,24275.0,66.8716,66.8976,66.8196,66.8369,24275.0
2015-10-06 13:30:00,77.04,77.06,77.0,77.03,28845.0,66.8282,66.8456,66.7935,66.8196,28845.0
2015-10-06 13:35:00,77.04,77.05,77.01,77.03,15895.0,66.8282,66.8369,66.8022,66.8196,15895.0
2015-10-06 13:40:00,77.03,77.03,76.95,77.01,24513.0,66.8196,66.8196,66.7502,66.8022,24513.0
2015-10-06 13:45:00,77.01,77.08,76.97,77.08,26008.0,66.8022,66.8629,66.7675,66.8629,26008.0
2015-10-06 13:50:00,77.08,77.08,76.99,77.04,19666.0,66.8629,66.8629,66.7849,66.8282,19666.0
2015-10-06 13:55:00,77.04,77.07,76.99,77.01,22149.0,66.8282,66.8543,66.7849,66.8022,22149.0
2015-10-06 14:00:00,77.01,77.04,76.96,77.02,29237.0,66.8022,66.8282,66.7588,66.8109,29237.0
2015-10-06 14:05:00,77.01,77.05,76.98,76.99,25641.0,66.8022,66.8369,66.7762,66.7849,25641.0
2015-10-06 14:10:00,77.0,77.12,77.0,77.12,21830.0,66.7935,66.8976,66.7935,66.8976,21830.0
2015-10-06 14:15:00,77.12,77.2,77.11,77.16,31301.0,66.8976,66.967,66.889,66.9323,31301.0
2015-10-06 14:20:00,77.16,77.18,77.01,77.15,35883.0,66.9323,66.9497,66.8022,66.9237,35883.0
2015-10-06 14:25:00,77.16,77.21,77.1,77.2,22756.0,66.9323,66.9757,66.8803,66.967,22756.0
2015-10-06 14:30:00,77.21,77.26,77.14,77.21,25678.0,66.9757,67.0191,66.915,66.9757,25678.0
2015-10-06 14:35:00,77.19,77.23,77.18,77.21,17926.0,66.9584,66.9931,66.9497,66.9757,17926.0
2015-10-06 14:40:00,77.2,77.22,77.12,77.16,25582.0,66.967,66.9844,66.8976,66.9323,25582.0
2015-10-06 14:45:00,77.17,77.24,77.11,77.2,42796.0,66.941,67.0017,66.889,66.967,42796.0
2015-10-06 14:50:00,77.2,77.23,77.11,77.14,35105.0,66.967,66.9931,66.889,66.915,35105.0
2015-10-06 14:55:00,77.14,77.14,77.03,77.05,32550.0,66.915,66.915,66.8196,66.8369,32550.0
2015-10-06 15:00:00,77.06,77.14,77.05,77.14,25878.0,66.8456,66.915,66.8369,66.915,25878.0
2015-10-06 15:05:00,77.14,77.23,77.13,77.19,24557.0,66.915,66.9931,66.9063,66.9584,24557.0
2015-10-06 15:10:00,77.18,77.19,77.04,77.1,34396.0,66.9497,66.9584,66.8282,66.8803,34396.0
2015-10-06 15:15:00,77.09,77.16,77.05,77.13,26659.0,66.8716,66.9323,66.8369,66.9063,26659.0
2015-10-06 15:20:00,77.13,77.16,77.06,77.1,43570.0,66.9063,66.9323,66.8456,66.8803,43570.0
2015-10-06 15:25:00,77.1,77.11,77.04,77.07,41529.0,66.8803,66.889,66.8282,66.8543,41529.0
2015-10-06 15:30:00,77.06,77.15,77.05,77.09,73097.0,66.8456,66.9237,66.8369,66.8716,73097.0
2015-10-06 15:35:00,77.09,77.1,76.97,76.99,39798.0,66.8716,66.8803,66.7675,66.7849,39798.0
2015-10-06 15:40:00,76.98,77.02,76.95,76.96,35821.0,66.7762,66.8109,66.7502,66.7588,35821.0
2015-10-06 15:45:00,76.94,76.97,76.9,76.9,57418.0,66.7415,66.7675,66.7068,66.7068,57418.0
2015-10-06 15:50:00,76.91,76.96,76.89,76.95,56535.0,66.7155,66.7588,66.6981,66.7502,56535.0
2015-10-06 15:55:00,76.95,76.95,76.84,76.92,137880.0,66.7502,66.7502,66.6548,66.7242,137880.0
2015-10-07 09:30:00,76.81,77.21,76.72,77.02,93937.0,66.8791,67.2274,66.8007,67.0619,93937.0
2015-10-07 09:35:00,77.05,77.48,76.99,77.45,34361.0,67.0881,67.4625,67.0358,67.4363,34361.0
2015-10-07 09:40:00,77.44,77.66,77.43,77.55,77308.0,67.4276,67.6192,67.4189,67.5234,77308.0
2015-10-07 09:45:00,77.56,77.66,77.35,77.44,137158.0,67.5321,67.6192,67.3493,67.4276,137158.0
2015-10-07 09:50:00,77.43,77.5,77.41,77.45,42876.0,67.4189,67.4799,67.4015,67.4363,42876.0
2015-10-07 09:55:00,77.46,77.58,77.44,77.56,34469.0,67.445,67.5495,67.4276,67.5321,34469.0
2015-10-07 10:00:00,77.56,77.7,77.56,77.67,47063.0,67.5321,67.654,67.5321,67.6279,47063.0
2015-10-07 10:05:00,77.66,77.71,77.63,77.7,36638.0,67.6192,67.6627,67.5931,67.654,36638.0
2015-10-07 10:10:00,77.69,77.75,77.67,77.74,38264.0,67.6453,67.6976,67.6279,67.6888,38264.0
2015-10-07 10:15:00,77.74,77.82,77.71,77.82,33810.0,67.6888,67.7585,67.6627,67.7585,33810.0
2015-10-07 10:20:00,77.81,77.85,77.77,77.79,38140.0,67.7498,67.7846,67.715,67.7324,38140.0
2015-10-07 10:25:00,77.79,77.85,77.72,77.83,36847.0,67.7324,67.7846,67.6714,67.7672,36847.0
2015-10-07 10:30:00,77.84,77.84,77.61,77.61,25816.0,67.7759,67.7759,67.5757,67.5757,25816.0
2015-10-07 10:35:00,77.6,77.6,77.47,77.48,57245.0,67.5669,67.5669,67.4538,67.4625,57245.0
2015-10-07 10:40:00,77.48,77.48,77.34,77.41,30818.0,67.4625,67.4625,67.3406,67.4015,30818.0
2015-10-07 10:45:00,77.41,77.47,77.36,77.38,33410.0,67.4015,67.4538,67.358,67.3754,33410.0
2015-10-07 10:50:00,77.38,77.44,77.3,77.43,45762.0,67.3754,67.4276,67.3057,67.4189,45762.0
2015-10-07 10:55:00,77.44,77.49,77.42,77.44,29574.0,67.4276,67.4712,67.4102,67.4276,29574.0
2015-10-07 11:00:00,77.45,77.45,77.33,77.35,45973.0,67.4363,67.4363,67.3319,67.3493,45973.0
2015-10-07 11:05:00,77.34,77.35,77.17,77.22,45866.0,67.3406,67.3493,67.1925,67.2361,45866.0
2015-10-07 11:10:00,77.22,77.22,77.07,77.1,22763.0,67.2361,67.2361,67.1055,67.1316,22763.0
2015-10-07 11:15:00,77.09,77.13,76.98,77.08,47955.0,67.1229,67.1577,67.0271,67.1142,47955.0
2015-10-07 11:20:00,77.07,77.08,76.91,76.91,20076.0,67.1055,67.1142,66.9662,66.9662,20076.0
2015-10-07 11:25:00,76.92,76.92,76.71,76.75,98286.0,66.9749,66.9749,66.792,66.8268,98286.0
2015-10-07 11:30:00,76.75,76.91,76.71,76.91,37264.0,66.8268,66.9662,66.792,66.9662,37264.0
2015-10-07 11:35:00,76.92,76.95,76.86,76.9,24744.0,66.9749,67.001,66.9226,66.9574,24744.0
2015-10-07 11:40:00,76.91,76.91,76.77,76.79,36589.0,66.9662,66.9662,66.8443,66.8617,36589.0
2015-10-07 11:45:00,76.78,76.87,76.76,76.79,18075.0,66.853,66.9313,66.8355,66.8617,18075.0
2015-10-07 11:50:00,76.79,76.82,76.75,76.81,36224.0,66.8617,66.8878,66.8268,66.8791,36224.0
2015-10-07 11:55:00,76.82,76.96,76.81,76.93,29096.0,66.8878,67.0097,66.8791,66.9836,29096.0
2015-10-07 12:00:00,76.94,76.97,76.9,76.9,27092.0,66.9923,67.0184,66.9574,66.9574,27092.0
2015-10-07 12:05:00,76.91,76.93,76.86,76.89,16941.0,66.9662,66.9836,66.9226,66.9487,16941.0
2015-10-07 12:10:00,76.89,76.97,76.84,76.91,24722.0,66.9487,67.0184,66.9052,66.9662,24722.0
2015-10-07 12:15:00,76.92,76.96,76.87,76.96,17454.0,66.9749,67.0097,66.9313,67.0097,17454.0
2015-10-07 12:20:00,76.95,76.95,76.79,76.79,20004.0,67.001,67.001,66.8617,66.8617,20004.0
2015-10-07 12:25:00,76.79,76.8,76.68,76.72,40395.0,66.8617,66.8704,66.7659,66.8007,40395.0
2015-10-07 12:30:00,76.72,76.76,76.71,76.75,17710.0,66.8007,66.8355,66.792,66.8268,17710.0
2015-10-07 12:35:00,76.73,76.8,76.72,76.78,26441.0,66.8094,66.8704,66.8007,66.853,26441.0
2015-10-07 12:40:00,76.78,76.9,76.68,76.89,23985.0,66.853,66.9574,66.7659,66.9487,23985.0
2015-10-07 12:45:00,76.89,76.89,76.84,76.88,13843.0,66.9487,66.9487,66.9052,66.94,13843.0
2015-10-07 12:50:00,76.89,76.92,76.79,76.81,20262.0,66.9487,66.9749,66.8617,66.8791,20262.0
2015-10-07 12:55:00,76.82,76.84,76.76,76.76,21555.0,66.8878,66.9052,66.8355,66.8355,21555.0
2015-10-07 13:00:00,76.77,76.81,76.73,76.73,17867.0,66.8443,66.8791,66.8094,66.8094,17867.0
2015-10-07 13:05:00,76.74,76.85,76.74,76.85,23076.0,66.8181,66.9139,66.8181,66.9139,23076.0
2015-10-07 13:10:00,76.84,76.95,76.84,76.93,27461.0,66.9052,67.001,66.9052,66.9836,27461.0
2015-10-07 13:15:00,76.93,76.96,76.9,76.91,32157.0,66.9836,67.0097,66.9574,66.9662,32157.0
2015-10-07 13:20:00,76.91,76.95,76.9,76.92,15502.0,66.9662,67.001,66.9574,66.9749,15502.0
2015-10-07 13:25:00,76.92,76.97,76.89,76.89,20201.0,66.9749,67.0184,66.9487,66.9487,20201.0
2015-10-07 13:30:00,76.9,77.07,76.9,77.03,37822.0,66.9574,67.1055,66.9574,67.0706,37822.0
2015-10-07 13:35:00,77.02,77.03,76.98,76.98,57146.0,67.0619,67.0706,67.0271,67.0271,57146.0
2015-10-07 13:40:00,76.99,77.1,76.97,77.09,55960.0,67.0358,67.1316,67.0184,67.1229,55960.0
2015-10-07 13:45:00,77.09,77.16,77.06,77.1,31494.0,67.1229,67.1838,67.0968,67.1316,31494.0
2015-10-07 13:50:00,77.09,77.09,77.0,77.03,17735.0,67.1229,67.1229,67.0445,67.0706,17735.0
2015-10-07 13:55:00,77.03,77.15,77.03,77.1,23722.0,67.0706,67.1751,67.0706,67.1316,23722.0
2015-10-07 14:00:00,77.1,77.17,77.07,77.16,25535.0,67.1316,67.1925,67.1055,67.1838,25535.0
2015-10-07 14:05:00,77.17,77.19,77.1,77.12,23818.0,67.1925,67.21,67.1316,67.149,23818.0
2015-10-07 14:10:00,77.11,77.11,77.01,77.04,23274.0,67.1403,67.1403,67.0532,67.0793,23274.0
2015-10-07 14:15:00,77.03,77.09,77.03,77.05,20123.0,67.0706,67.1229,67.0706,67.0881,20123.0
2015-10-07 14:20:00,77.05,77.05,76.92,76.97,31814.0,67.0881,67.0881,66.9749,67.0184,31814.0
2015-10-07 14:25:00,76.98,76.98,76.92,76.97,17688.0,67.0271,67.0271,66.9749,67.0184,17688.0
2015-10-07 14:30:00,76.97,77.08,76.94,76.96,27274.0,67.0184,67.1142,66.9923,67.0097,27274.0
2015-10-07 14:35:00,76.96,77.01,76.91,76.97,27759.0,67.0097,67.0532,66.9662,67.0184,27759.0
2015-10-07 14:40:00,76.97,77.04,76.96,76.97,22239.0,67.0184,67.0793,67.0097,67.0184,22239.0
2015-10-07 14:45:00,76.97,76.99,76.91,76.92,22267.0,67.0184,67.0358,66.9662,66.9749,22267.0
2015-10-07 14:50:00,76.93,76.96,76.87,76.96,23737.0,66.9836,67.0097,66.9313,67.0097,23737.0
2015-10-07 14:55:00,76.96,76.97,76.86,76.87,28491.0,67.0097,67.0184,66.9226,66.9313,28491.0
2015-10-07 15:00:00,76.87,76.96,76.83,76.9,45656.0,66.9313,67.0097,66.8965,66.9574,45656.0
2015-10-07 15:05:00,76.91,76.98,76.88,76.94,30294.0,66.9662,67.0271,66.94,66.9923,30294.0
2015-10-07 15:10:00,76.94,77.05,76.94,76.99,23999.0,66.9923,67.0881,66.9923,67.0358,23999.0
2015-10-07 15:15:00,76.99,77.14,76.99,77.13,47612.0,67.0358,67.1664,67.0358,67.1577,47612.0
2015-10-07 15:20:00,77.12,77.13,77.0,77.04,31933.0,67.149,67.1577,67.0445,67.0793,31933.0
2015-10-07 15:25:00,77.04,77.07,76.99,77.01,29480.0,67.0793,67.1055,67.0358,67.0532,29480.0
2015-10-07 15:30:00,77.01,77.07,77.0,77.05,43996.0,67.0532,67.1055,67.0445,67.0881,43996.0
2015-10-07 15:35:00,77.06,77.14,77.06,77.12,33979.0,67.0968,67.1664,67.0968,67.149,33979.0
2015-10-07 15:40:00,77.12,77.17,77.09,77.16,43762.0,67.149,67.1925,67.1229,67.1838,43762.0
2015-10-07 15:45:00,77.17,77.17,77.0,77.04,61777.0,67.1925,67.1925,67.0445,67.0793,61777.0
2015-10-07 15:50:00,77.03,77.13,77.03,77.13,75983.0,67.0706,67.1577,67.0706,67.1577,75983.0
2015-10-07 15:55:00,77.13,77.19,77.11,77.19,146348.0,67.1577,67.21,67.1403,67.21,146348.0
2015-10-08 09:30:00,76.99,77.05,76.83,76.83,60343.0,67.0358,67.0881,66.8965,66.8965,60343.0
2015-10-08 09:35:00,76.8,76.92,76.78,76.8,40018.0,66.8704,66.9749,66.853,66.8704,40018.0
2015-10-08 09:40:00,76.8,76.85,76.55,76.55,66412.0,66.8704,66.9139,66.6527,66.6527,66412.0
2015-10-08 09:45:00,76.56,76.59,76.43,76.52,125320.0,66.6614,66.6875,66.5482,66.6266,125320.0
2015-10-08 09:50:00,76.52,76.52,76.36,76.44,39419.0,66.6266,66.6266,66.4873,66.5569,39419.0
2015-10-08 09:55:00,76.45,76.58,76.45,76.45,31711.0,66.5656,66.6788,66.5656,66.5656,31711.0
2015-10-08 10:00:00,76.46,76.59,76.46,76.52,30291.0,66.5743,66.6875,66.5743,66.6266,30291.0
2015-10-08 10:05:00,76.52,76.52,76.4,76.49,33619.0,66.6266,66.6266,66.5221,66.6005,33619.0
2015-10-08 10:10:00,76.49,76.54,76.43,76.46,31560.0,66.6005,66.644,66.5482,66.5743,31560.0
2015-10-08 10:15:00,76.45,76.45,76.32,76.34,39520.0,66.5656,66.5656,66.4524,66.4699,39520.0
2015-10-08 10:20:00,76.31,76.32,76.15,76.23,32034.0,66.4437,66.4524,66.3044,66.3741,32034.0
2015-10-08 10:25:00,76.23,76.25,76.11,76.13,96008.0,66.3741,66.3915,66.2696,66.287,96008.0
2015-10-08 10:30:00,76.13,76.21,76.13,76.18,47972.0,66.287,66.3567,66.287,66.3305,47972.0
2015-10-08 10:35:00,76.18,76.24,76.14,76.15,60944.0,66.3305,66.3828,66.2957,66.3044,60944.0
2015-10-08 10:40:00,76.17,76.29,76.17,76.28,50184.0,66.3218,66.4263,66.3218,66.4176,50184.0
2015-10-08 10:45:00,76.28,76.33,76.18,76.18,44903.0,66.4176,66.4611,66.3305,66.3305,44903.0
2015-10-08 10:50:00,76.18,76.22,76.15,76.19,19885.0,66.3305,66.3654,66.3044,66.3392,19885.0
2015-10-08 10:55:00,76.19,76.27,76.18,76.26,30108.0,66.3392,66.4089,66.3305,66.4002,30108.0
2015-10-08 11:00:00,76.26,76.29,76.23,76.26,43059.0,66.4002,66.4263,66.3741,66.4002,43059.0
2015-10-08 11:05:00,76.27,76.32,76.24,76.32,16070.0,66.4089,66.4524,66.3828,66.4524,16070.0
2015-10-08 11:10:00,76.31,76.4,76.25,76.26,29073.0,66.4437,66.5221,66.3915,66.4002,29073.0
2015-10-08 11:15:00,76.26,76.28,76.23,76.27,15975.0,66.4002,66.4176,66.3741,66.4089,15975.0
2015-10-08 11:20:00,76.26,76.41,76.26,76.39,18856.0,66.4002,66.5308,66.4002,66.5134,18856.0
2015-10-08 11:25:00,76.39,76.51,76.39,76.43,46448.0,66.5134,66.6179,66.5134,66.5482,46448.0
2015-10-08 11:30:00,76.43,76.52,76.43,76.51,14103.0,66.5482,66.6266,66.5482,66.6179,14103.0
2015-10-08 11:35:00,76.51,76.56,76.51,76.54,28232.0,66.6179,66.6614,66.6179,66.644,28232.0
2015-10-08 11:40:00,76.55,76.67,76.55,76.67,24402.0,66.6527,66.7572,66.6527,66.7572,24402.0
2015-10-08 11:45:00,76.67,76.67,76.61,76.62,12241.0,66.7572,66.7572,66.7049,66.7137,12241.0
2015-10-08 11:50:00,76.63,76.65,76.57,76.59,10145.0,66.7224,66.7398,66.6701,66.6875,10145.0
2015-10-08 11:55:00,76.59,76.71,76.59,76.67,12682.0,66.6875,66.792,66.6875,66.7572,12682.0
2015-10-08 12:00:00,76.67,76.79,76.65,76.78,8152.0,66.7572,66.8617,66.7398,66.853,8152.0
2015-10-08 12:05:00,76.77,76.79,76.65,76.66,25829.0,66.8443,66.8617,66.7398,66.7485,25829.0
2015-10-08 12:10:00,76.66,76.7,76.6,76.61,22540.0,66.7485,66.7833,66.6962,66.7049,22540.0
2015-10-08 12:15:00,76.61,76.71,76.61,76.65,26092.0,66.7049,66.792,66.7049,66.7398,26092.0
2015-10-08 12:20:00,76.66,76.7,76.65,76.66,37686.0,66.7485,66.7833,66.7398,66.7485,37686.0
2015-10-08 12:25:00,76.65,76.68,76.54,76.56,44376.0,66.7398,66.7659,66.644,66.6614,44376.0
2015-10-08 12:30:00,76.57,76.59,76.51,76.56,22367.0,66.6701,66.6875,66.6179,66.6614,22367.0
2015-10-08 12:35:00,76.55,76.64,76.54,76.64,20751.0,66.6527,66.7311,66.644,66.7311,20751.0
2015-10-08 12:40:00,76.65,76.68,76.56,76.57,37507.0,66.7398,66.7659,66.6614,66.6701,37507.0
2015-10-08 12:45:00,76.58,76.58,76.44,76.46,30815.0,66.6788,66.6788,66.5569,66.5743,30815.0
2015-10-08 12:50:00,76.45,76.46,76.39,76.45,27132.0,66.5656,66.5743,66.5134,66.5656,27132.0
2015-10-08 12:55:00,76.45,76.49,76.44,76.47,12845.0,66.5656,66.6005,66.5569,66.583,12845.0
2015-10-08 13:00:00,76.47,76.49,76.43,76.43,13842.0,66.583,66.6005,66.5482,66.5482,13842.0
2015-10-08 13:05:00,76.43,76.48,76.43,76.45,18022.0,66.5482,66.5918,66.5482,66.5656,18022.0
2015-10-08 13:10:00,76.44,76.47,76.42,76.45,17635.0,66.5569,66.583,66.5395,66.5656,17635.0
2015-10-08 13:15:00,76.44,76.48,76.41,76.47,36428.0,66.5569,66.5918,66.5308,66.583,36428.0
2015-10-08 13:20:00,76.47,76.53,76.47,76.52,14737.0,66.583,66.6353,66.583,66.6266,14737.0
2015-10-08 13:25:00,76.52,76.62,76.51,76.59,21385.0,66.6266,66.7137,66.6179,66.6875,21385.0
2015-10-08 13:30:00,76.59,76.68,76.59,76.65,24877.0,66.6875,66.7659,66.6875,66.7398,24877.0
2015-10-08 13:35:00,76.66,76.68,76.61,76.63,28348.0,66.7485,66.7659,66.7049,66.7224,28348.0
2015-10-08 13:40:00,76.62,76.66,76.6,76.63,19021.0,66.7137,66.7485,66.6962,66.7224,19021.0
2015-10-08 13:45:00,76.62,76.68,76.61,76.65,19795.0,66.7137,66.7659,66.7049,66.7398,19795.0
2015-10-08 13:50:00,76.64,76.67,76.61,76.65,14900.0,66.7311,66.7572,66.7049,66.7398,14900.0
2015-10-08 13:55:00,76.65,76.7,76.65,76.69,13968.0,66.7398,66.7833,66.7398,66.7746,13968.0
2015-10-08 14:00:00,76.69,76.86,76.67,76.72,82308.0,66.7746,66.9226,66.7572,66.8007,82308.0
2015-10-08 14:05:00,76.71,76.72,76.48,76.51,72170.0,66.792,66.8007,66.5918,66.6179,72170.0
2015-10-08 14:10:00,76.53,76.76,76.53,76.72,43487.0,66.6353,66.8355,66.6353,66.8007,43487.0
2015-10-08 14:15:00,76.72,76.73,76.6,76.65,33919.0,66.8007,66.8094,66.6962,66.7398,33919.0
2015-10-08 14:20:00,76.66,76.69,76.58,76.68,25241.0,66.7485,66.7746,66.6788,66.7659,25241.0
2015-10-08 14:25:00,76.67,76.7,76.56,76.68,27195.0,66.7572,66.7833,66.6614,66.7659,27195.0
2015-10-08 14:30:00,76.67,76.85,76.66,76.82,23561.0,66.7572,66.9139,66.7485,66.8878,23561.0
2015-10-08 14:35:00,76.82,76.85,76.78,76.83,21254.0,66.8878,66.9139,66.853,66.8965,21254.0
2015-10-08 14:40:00,76.84,76.92,76.84,76.84,26520.0,66.9052,66.9749,66.9052,66.9052,26520.0
2015-10-08 14:45:00,76.84,76.87,76.8,76.82,24922.0,66.9052,66.9313,66.8704,66.8878,24922.0
2015-10-08 14:50:00,76.81,76.86,76.76,76.81,36125.0,66.8791,66.9226,66.8355,66.8791,36125.0
2015-10-08 14:55:00,76.81,77.04,76.81,77.0,45720.0,66.8791,67.0793,66.8791,67.0445,45720.0
2015-10-08 15:00:00,77.0,77.05,76.97,77.0,27924.0,67.0445,67.0881,67.0184,67.0445,27924.0
2015-10-08 15:05:00,77.0,77.12,76.99,77.08,32911.0,67.0445,67.149,67.0358,67.1142,32911.0
2015-10-08 15:10:00,77.09,77.16,77.09,77.12,31898.0,67.1229,67.1838,67.1229,67.149,31898.0
2015-10-08 15:15:00,77.13,77.26,77.13,77.21,58024.0,67.1577,67.2709,67.1577,67.2274,58024.0
2015-10-08 15:20:00,77.21,77.25,77.06,77.08,53084.0,67.2274,67.2622,67.0968,67.1142,53084.0
2015-10-08 15:25:00,77.08,77.1,76.99,77.05,49205.0,67.1142,67.1316,67.0358,67.0881,49205.0
2015-10-08 15:30:00,77.05,77.11,76.97,76.99,49103.0,67.0881,67.1403,67.0184,67.0358,49103.0
2015-10-08 15:35:00,76.98,77.02,76.89,76.9,66790.0,67.0271,67.0619,66.9487,66.9574,66790.0
2015-10-08 15:40:00,76.9,77.0,76.9,77.0,44887.0,66.9574,67.0445,66.9574,67.0445,44887.0
2015-10-08 15:45:00,77.0,77.13,76.99,77.1,58950.0,67.0445,67.1577,67.0358,67.1316,58950.0
2015-10-08 15:50:00,77.1,77.16,77.07,77.16,66691.0,67.1316,67.1838,67.1055,67.1838,66691.0
2015-10-08 15:55:00,77.15,77.21,77.13,77.19,128270.0,67.1751,67.2274,67.1577,67.21,128270.0
2015-10-09 09:30:00,77.45,77.52,77.12,77.45,70190.0,67.4363,67.4973,67.149,67.4363,70190.0
2015-10-09 09:35:00,77.48,77.82,77.48,77.79,70661.0,67.4625,67.7585,67.4625,67.7324,70661.0
2015-10-09 09:40:00,77.79,77.81,77.65,77.74,34647.0,67.7324,67.7498,67.6105,67.6888,34647.0
2015-10-09 09:45:00,77.75,77.77,77.61,77.65,66611.0,67.6976,67.715,67.5757,67.6105,66611.0
2015-10-09 09:50:00,77.64,77.65,77.54,77.54,14608.0,67.6018,67.6105,67.5147,67.5147,14608.0
2015-10-09 09:55:00,77.53,77.55,77.46,77.52,17358.0,67.506,67.5234,67.445,67.4973,17358.0
2015-10-09 10:00:00,77.52,77.52,77.32,77.36,21144.0,67.4973,67.4973,67.3231,67.358,21144.0
2015-10-09 10:05:00,77.36,77.36,77.19,77.21,25998.0,67.358,67.358,67.21,67.2274,25998.0
2015-10-09 10:10:00,77.19,77.22,77.13,77.15,21642.0,67.21,67.2361,67.1577,67.1751,21642.0
2015-10-09 10:15:00,77.14,77.16,77.03,77.05,33154.0,67.1664,67.1838,67.0706,67.0881,33154.0
2015-10-09 10:20:00,77.06,77.09,76.95,76.95,27928.0,67.0968,67.1229,67.001,67.001,27928.0
2015-10-09 10:25:00,76.95,77.06,76.93,77.0,41302.0,67.001,67.0968,66.9836,67.0445,41302.0
2015-10-09 10:30:00,77.0,77.1,76.99,77.06,32619.0,67.0445,67.1316,67.0358,67.0968,32619.0
2015-10-09 10:35:00,77.05,77.22,77.04,77.19,34700.0,67.0881,67.2361,67.0793,67.21,34700.0
2015-10-09 10:40:00,77.2,77.25,77.19,77.22,14847.0,67.2187,67.2622,67.21,67.2361,14847.0
2015-10-09 10:45:00,77.21,77.28,77.17,77.2,15482.0,67.2274,67.2883,67.1925,67.2187,15482.0
2015-10-09 10:50:00,77.18,77.21,77.14,77.19,14091.0,67.2012,67.2274,67.1664,67.21,14091.0
2015-10-09 10:55:00,77.19,77.33,77.17,77.29,14722.0,67.21,67.3319,67.1925,67.297,14722.0
2015-10-09 11:00:00,77.29,77.38,77.28,77.32,11250.0,67.297,67.3754,67.2883,67.3231,11250.0
2015-10-09 11:05:00,77.31,77.32,77.17,77.2,22099.0,67.3144,67.3231,67.1925,67.2187,22099.0
2015-10-09 11:10:00,77.22,77.23,77.12,77.12,12682.0,67.2361,67.2448,67.149,67.149,12682.0
2015-10-09 11:15:00,77.11,77.18,77.1,77.15,11575.0,67.1403,67.2012,67.1316,67.1751,11575.0
2015-10-09 11:20:00,77.14,77.21,77.14,77.15,18944.0,67.1664,67.2274,67.1664,67.1751,18944.0
2015-10-09 11:25:00,77.16,77.24,77.13,77.24,16035.0,67.1838,67.2535,67.1577,67.2535,16035.0
2015-10-09 11:30:00,77.24,77.26,77.14,77.14,19319.0,67.2535,67.2709,67.1664,67.1664,19319.0
2015-10-09 11:35:00,77.14,77.16,77.08,77.09,26873.0,67.1664,67.1838,67.1142,67.1229,26873.0
2015-10-09 11:40:00,77.1,77.1,77.04,77.06,13109.0,67.1316,67.1316,67.0793,67.0968,13109.0
2015-10-09 11:45:00,77.05,77.07,76.98,76.98,25784.0,67.0881,67.1055,67.0271,67.0271,25784.0
2015-10-09 11:50:00,76.99,77.05,76.97,76.97,16380.0,67.0358,67.0881,67.0184,67.0184,16380.0
2015-10-09 11:55:00,76.98,77.03,76.96,77.01,11453.0,67.0271,67.0706,67.0097,67.0532,11453.0
2015-10-09 12:00:00,77.02,77.07,77.01,77.02,7248.0,67.0619,67.1055,67.0532,67.0619,7248.0
2015-10-09 12:05:00,77.03,77.06,76.98,77.0,14043.0,67.0706,67.0968,67.0271,67.0445,14043.0
2015-10-09 12:10:00,76.99,77.01,76.95,76.98,9160.0,67.0358,67.0532,67.001,67.0271,9160.0
2015-10-09 12:15:00,76.98,76.99,76.86,76.9,13774.0,67.0271,67.0358,66.9226,66.9574,13774.0
2015-10-09 12:20:00,76.89,76.96,76.87,76.94,30729.0,66.9487,67.0097,66.9313,66.9923,30729.0
2015-10-09 12:25:00,76.96,77.03,76.96,77.02,10654.0,67.0097,67.0706,67.0097,67.0619,10654.0
2015-10-09 12:30:00,77.02,77.02,76.87,76.92,32565.0,67.0619,67.0619,66.9313,66.9749,32565.0
2015-10-09 12:35:00,76.91,76.93,76.9,76.93,8384.0,66.9662,66.9836,66.9574,66.9836,8384.0
2015-10-09 12:40:00,76.94,76.95,76.89,76.92,23984.0,66.9923,67.001,66.9487,66.9749,23984.0
2015-10-09 12:45:00,76.93,76.95,76.88,76.95,22592.0,66.9836,67.001,66.94,67.001,22592.0
2015-10-09 12:50:00,76.94,76.98,76.91,76.91,13190.0,66.9923,67.0271,66.9662,66.9662,13190.0
2015-10-09 12:55:00,76.9,76.94,76.89,76.92,9240.0,66.9574,66.9923,66.9487,66.9749,9240.0
2015-10-09 13:00:00,76.92,77.0,76.92,77.0,13483.0,66.9749,67.0445,66.9749,67.0445,13483.0
2015-10-09 13:05:00,77.0,77.0,76.92,76.92,12754.0,67.0445,67.0445,66.9749,66.9749,12754.0
2015-10-09 13:10:00,76.91,76.91,76.83,76.84,26991.0,66.9662,66.9662,66.8965,66.9052,26991.0
2015-10-09 13:15:00,76.85,76.91,76.85,76.9,6587.0,66.9139,66.9662,66.9139,66.9574,6587.0
2015-10-09 13:20:00,76.9,77.0,76.9,77.0,6661.0,66.9574,67.0445,66.9574,67.0445,6661.0
2015-10-09 13:25:00,77.0,77.02,76.95,76.99,21339.0,67.0445,67.0619,67.001,67.0358,21339.0
2015-10-09 13:30:00,76.99,77.0,76.87,76.89,19899.0,67.0358,67.0445,66.9313,66.9487,19899.0
2015-10-09 13:35:00,76.89,76.98,76.86,76.94,18016.0,66.9487,67.0271,66.9226,66.9923,18016.0
2015-10-09 13:40:00,76.94,77.04,76.89,77.02,27906.0,66.9923,67.0793,66.9487,67.0619,27906.0
2015-10-09 13:45:00,77.02,77.09,77.0,77.0,21114.0,67.0619,67.1229,67.0445,67.0445,21114.0
2015-10-09 13:50:00,77.0,77.02,76.97,77.0,11112.0,67.0445,67.0619,67.0184,67.0445,11112.0
2015-10-09 13:55:00,77.0,77.06,76.99,77.01,10933.0,67.0445,67.0968,67.0358,67.0532,10933.0
2015-10-09 14:00:00,77.01,77.03,76.95,76.95,25592.0,67.0532,67.0706,67.001,67.001,25592.0
2015-10-09 14:05:00,76.95,76.99,76.93,76.98,11677.0,67.001,67.0358,66.9836,67.0271,11677.0
2015-10-09 14:10:00,76.99,77.04,76.98,77.04,14494.0,67.0358,67.0793,67.0271,67.0793,14494.0
2015-10-09 14:15:00,77.05,77.07,76.98,76.99,32923.0,67.0881,67.1055,67.0271,67.0358,32923.0
2015-10-09 14:20:00,77.0,77.01,76.94,76.98,12781.0,67.0445,67.0532,66.9923,67.0271,12781.0
2015-10-09 14:25:00,76.98,77.09,76.96,77.08,14229.0,67.0271,67.1229,67.0097,67.1142,14229.0
2015-10-09 14:30:00,77.09,77.1,77.03,77.07,14018.0,67.1229,67.1316,67.0706,67.1055,14018.0
2015-10-09 14:35:00,77.06,77.1,77.03,77.09,24372.0,67.0968,67.1316,67.0706,67.1229,24372.0
2015-10-09 14:40:00,77.09,77.11,77.04,77.05,18671.0,67.1229,67.1403,67.0793,67.0881,18671.0
2015-10-09 14:45:00,77.05,77.07,77.03,77.07,14493.0,67.0881,67.1055,67.0706,67.1055,14493.0
2015-10-09 14:50:00,77.08,77.15,77.06,77.12,13956.0,67.1142,67.1751,67.0968,67.149,13956.0
2015-10-09 14:55:00,77.12,77.15,77.11,77.13,16604.0,67.149,67.1751,67.1403,67.1577,16604.0
2015-10-09 15:00:00,77.13,77.14,77.07,77.1,12833.0,67.1577,67.1664,67.1055,67.1316,12833.0
2015-10-09 15:05:00,77.1,77.16,77.09,77.15,15924.0,67.1316,67.1838,67.1229,67.1751,15924.0
2015-10-09 15:10:00,77.15,77.16,77.04,77.06,31522.0,67.1751,67.1838,67.0793,67.0968,31522.0
2015-10-09 15:15:00,77.06,77.12,77.06,77.06,17989.0,67.0968,67.149,67.0968,67.0968,17989.0
2015-10-09 15:20:00,77.08,77.18,77.07,77.16,22402.0,67.1142,67.2012,67.1055,67.1838,22402.0
2015-10-09 15:25:00,77.17,77.24,77.15,77.22,36956.0,67.1925,67.2535,67.1751,67.2361,36956.0
2015-10-09 15:30:00,77.22,77.38,77.22,77.38,53295.0,67.2361,67.3754,67.2361,67.3754,53295.0
2015-10-09 15:35:00,77.37,77.41,77.33,77.33,43667.0,67.3667,67.4015,67.3319,67.3319,43667.0
2015-10-09 15:40:00,77.34,77.39,77.32,77.37,49951.0,67.3406,67.3841,67.3231,67.3667,49951.0
2015-10-09 15:45:00,77.38,77.41,77.35,77.38,64868.0,67.3754,67.4015,67.3493,67.3754,64868.0
2015-10-09 15:50:00,77.38,77.38,77.3,77.32,73571.0,67.3754,67.3754,67.3057,67.3231,73571.0
2015-10-09 15:55:00,77.33,77.4,77.3,77.32,177706.0,67.3319,67.3928,67.3057,67.3231,177706.0
2015-10-12 09:30:00,77.16,77.25,77.02,77.17,32995.0,67.1838,67.2622,67.0619,67.1925,32995.0
2015-10-12 09:35:00,77.17,77.19,77.01,77.09,13055.0,67.1925,67.21,67.0532,67.1229,13055.0
2015-10-12 09:40:00,77.09,77.1,76.94,76.96,38932.0,67.1229,67.1316,66.9923,67.0097,38932.0
2015-10-12 09:45:00,76.98,77.13,76.95,77.1,103394.0,67.0271,67.1577,67.001,67.1316,103394.0
2015-10-12 09:50:00,77.09,77.19,77.08,77.19,15564.0,67.1229,67.21,67.1142,67.21,15564.0
2015-10-12 09:55:00,77.19,77.29,77.12,77.24,20580.0,67.21,67.297,67.149,67.2535,20580.0
2015-10-12 10:00:00,77.22,77.23,77.12,77.22,18829.0,67.2361,67.2448,67.149,67.2361,18829.0
2015-10-12 10:05:00,77.22,77.23,77.18,77.22,8510.0,67.2361,67.2448,67.2012,67.2361,8510.0
2015-10-12 10:10:00,77.2,77.28,77.2,77.24,9180.0,67.2187,67.2883,67.2187,67.2535,9180.0
2015-10-12 10:15:00,77.27,77.27,77.16,77.16,15897.0,67.2796,67.2796,67.1838,67.1838,15897.0
2015-10-12 10:20:00,77.15,77.16,77.03,77.03,11695.0,67.1751,67.1838,67.0706,67.0706,11695.0
2015-10-12 10:25:00,77.03,77.14,77.03,77.08,22931.0,67.0706,67.1664,67.0706,67.1142,22931.0
2015-10-12 10:30:00,77.08,77.18,77.05,77.18,46924.0,67.1142,67.2012,67.0881,67.2012,46924.0
2015-10-12 10:35:00,77.18,77.29,77.18,77.26,11230.0,67.2012,67.297,67.2012,67.2709,11230.0
2015-10-12 10:40:00,77.28,77.28,77.21,77.28,10209.0,67.2883,67.2883,67.2274,67.2883,10209.0
2015-10-12 10:45:00,77.26,77.27,77.13,77.19,21568.0,67.2709,67.2796,67.1577,67.21,21568.0
2015-10-12 10:50:00,77.2,77.24,77.09,77.11,7699.0,67.2187,67.2535,67.1229,67.1403,7699.0
2015-10-12 10:55:00,77.11,77.12,77.06,77.06,9870.0,67.1403,67.149,67.0968,67.0968,9870.0
2015-10-12 11:00:00,77.06,77.13,77.06,77.09,12084.0,67.0968,67.1577,67.0968,67.1229,12084.0
2015-10-12 11:05:00,77.1,77.16,77.1,77.16,5501.0,67.1316,67.1838,67.1316,67.1838,5501.0
2015-10-12 11:10:00,77.17,77.21,77.15,77.2,10967.0,67.1925,67.2274,67.1751,67.2187,10967.0
2015-10-12 11:15:00,77.21,77.22,77.16,77.18,15200.0,67.2274,67.2361,67.1838,67.2012,15200.0
2015-10-12 11:20:00,77.17,77.2,77.13,77.16,16894.0,67.1925,67.2187,67.1577,67.1838,16894.0
2015-10-12 11:25:00,77.17,77.19,77.13,77.14,13514.0,67.1925,67.21,67.1577,67.1664,13514.0
2015-10-12 11:30:00,77.14,77.19,77.11,77.14,15455.0,67.1664,67.21,67.1403,67.1664,15455.0
2015-10-12 11:35:00,77.14,77.16,77.09,77.11,16049.0,67.1664,67.1838,67.1229,67.1403,16049.0
2015-10-12 11:40:00,77.12,77.22,77.04,77.2,35085.0,67.149,67.2361,67.0793,67.2187,35085.0
2015-10-12 11:45:00,77.2,77.22,77.17,77.19,7650.0,67.2187,67.2361,67.1925,67.21,7650.0
2015-10-12 11:50:00,77.17,77.19,77.14,77.19,17874.0,67.1925,67.21,67.1664,67.21,17874.0
2015-10-12 11:55:00,77.18,77.2,77.16,77.2,20031.0,67.2012,67.2187,67.1838,67.2187,20031.0
2015-10-12 12:00:00,77.21,77.22,77.15,77.17,28654.0,67.2274,67.2361,67.1751,67.1925,28654.0
2015-10-12 12:05:00,77.16,77.19,77.14,77.19,14224.0,67.1838,67.21,67.1664,67.21,14224.0
2015-10-12 12:10:00,77.19,77.22,77.18,77.22,6130.0,67.21,67.2361,67.2012,67.2361,6130.0
2015-10-12 12:15:00,77.21,77.24,77.17,77.17,11846.0,67.2274,67.2535,67.1925,67.1925,11846.0
2015-10-12 12:20:00,77.16,77.17,77.14,77.15,20298.0,67.1838,67.1925,67.1664,67.1751,20298.0
2015-10-12 12:25:00,77.15,77.15,77.1,77.13,38612.0,67.1751,67.1751,67.1316,67.1577,38612.0
2015-10-12 12:30:00,77.13,77.13,77.08,77.09,10291.0,67.1577,67.1577,67.1142,67.1229,10291.0
2015-10-12 12:35:00,77.09,77.09,77.06,77.07,10248.0,67.1229,67.1229,67.0968,67.1055,10248.0
2015-10-12 12:40:00,77.08,77.08,77.05,77.05,7855.0,67.1142,67.1142,67.0881,67.0881,7855.0
2015-10-12 12:45:00,77.06,77.07,77.03,77.03,7744.0,67.0968,67.1055,67.0706,67.0706,7744.0
2015-10-12 12:50:00,77.04,77.13,77.04,77.11,13957.0,67.0793,67.1577,67.0793,67.1403,13957.0
2015-10-12 12:55:00,77.12,77.18,77.11,77.18,9017.0,67.149,67.2012,67.1403,67.2012,9017.0
2015-10-12 13:00:00,77.19,77.2,77.1,77.1,17985.0,67.21,67.2187,67.1316,67.1316,17985.0
2015-10-12 13:05:00,77.09,77.1,77.04,77.07,8923.0,67.1229,67.1316,67.0793,67.1055,8923.0
2015-10-12 13:10:00,77.06,77.1,77.06,77.07,5324.0,67.0968,67.1316,67.0968,67.1055,5324.0
2015-10-12 13:15:00,77.08,77.13,77.07,77.13,5860.0,67.1142,67.1577,67.1055,67.1577,5860.0
2015-10-12 13:20:00,77.14,77.17,77.14,77.16,7545.0,67.1664,67.1925,67.1664,67.1838,7545.0
2015-10-12 13:25:00,77.16,77.21,77.16,77.21,11231.0,67.1838,67.2274,67.1838,67.2274,11231.0
2015-10-12 13:30:00,77.22,77.22,77.12,77.13,26940.0,67.2361,67.2361,67.149,67.1577,26940.0
2015-10-12 13:35:00,77.13,77.15,77.1,77.13,18086.0,67.1577,67.1751,67.1316,67.1577,18086.0
2015-10-12 13:40:00,77.13,77.14,77.03,77.05,24775.0,67.1577,67.1664,67.0706,67.0881,24775.0
2015-10-12 13:45:00,77.05,77.1,77.04,77.09,13727.0,67.0881,67.1316,67.0793,67.1229,13727.0
2015-10-12 13:50:00,77.09,77.11,77.04,77.06,11229.0,67.1229,67.1403,67.0793,67.0968,11229.0
2015-10-12 13:55:00,77.07,77.09,77.07,77.09,2858.0,67.1055,67.1229,67.1055,67.1229,2858.0
2015-10-12 14:00:00,77.08,77.13,77.08,77.13,16219.0,67.1142,67.1577,67.1142,67.1577,16219.0
2015-10-12 14:05:00,77.13,77.18,77.11,77.18,17091.0,67.1577,67.2012,67.1403,67.2012,17091.0
2015-10-12 14:10:00,77.17,77.21,77.16,77.18,15936.0,67.1925,67.2274,67.1838,67.2012,15936.0
2015-10-12 14:15:00,77.17,77.18,77.11,77.12,9023.0,67.1925,67.2012,67.1403,67.149,9023.0
2015-10-12 14:20:00,77.11,77.13,77.1,77.11,14549.0,67.1403,67.1577,67.1316,67.1403,14549.0
2015-10-12 14:25:00,77.12,77.12,77.06,77.06,9700.0,67.149,67.149,67.0968,67.0968,9700.0
2015-10-12 14:30:00,77.05,77.09,77.04,77.07,10761.0,67.0881,67.1229,67.0793,67.1055,10761.0
2015-10-12 14:35:00,77.08,77.1,77.05,77.06,14223.0,67.1142,67.1316,67.0881,67.0968,14223.0
2015-10-12 14:40:00,77.06,77.1,77.06,77.1,11088.0,67.0968,67.1316,67.0968,67.1316,11088.0
2015-10-12 14:45:00,77.11,77.15,77.11,77.15,5275.0,67.1403,67.1751,67.1403,67.1751,5275.0
2015-10-12 14:50:00,77.14,77.18,77.14,77.18,10659.0,67.1664,67.2012,67.1664,67.2012,10659.0
2015-10-12 14:55:00,77.17,77.18,77.13,77.15,10665.0,67.1925,67.2012,67.1577,67.1751,10665.0
2015-10-12 15:00:00,77.14,77.18,77.14,77.16,14292.0,67.1664,67.2012,67.1664,67.1838,14292.0
2015-10-12 15:05:00,77.15,77.22,77.15,77.22,16982.0,67.1751,67.2361,67.1751,67.2361,16982.0
2015-10-12 15:10:00,77.21,77.27,77.19,77.22,16464.0,67.2274,67.2796,67.21,67.2361,16464.0
2015-10-12 15:15:00,77.22,77.24,77.2,77.2,11670.0,67.2361,67.2535,67.2187,67.2187,11670.0
2015-10-12 15:20:00,77.2,77.25,77.16,77.17,43038.0,67.2187,67.2622,67.1838,67.1925,43038.0
2015-10-12 15:25:00,77.17,77.18,77.15,77.16,29499.0,67.1925,67.2012,67.1751,67.1838,29499.0
2015-10-12 15:30:00,77.16,77.19,77.14,77.18,19230.0,67.1838,67.21,67.1664,67.2012,19230.0
2015-10-12 15:35:00,77.19,77.26,77.18,77.25,68589.0,67.21,67.2709,67.2012,67.2622,68589.0
2015-10-12 15:40:00,77.25,77.26,77.2,77.22,55920.0,67.2622,67.2709,67.2187,67.2361,55920.0
2015-10-12 15:45:00,77.22,77.23,77.19,77.19,35885.0,67.2361,67.2448,67.21,67.21,35885.0
2015-10-12 15:50:00,77.19,77.25,77.18,77.25,48951.0,67.21,67.2622,67.2012,67.2622,48951.0
2015-10-12 15:55:00,77.24,77.32,77.23,77.31,155067.0,67.2535,67.3231,67.2448,67.3144,155067.0
2015-10-13 09:30:00,76.85,76.99,76.81,76.91,69254.0,66.9139,67.0358,66.8791,66.9662,69254.0
2015-10-13 09:35:00,76.9,76.97,76.84,76.84,68141.0,66.9574,67.0184,66.9052,66.9052,68141.0
2015-10-13 09:40:00,76.82,76.98,76.79,76.94,51366.0,66.8878,67.0271,66.8617,66.9923,51366.0
2015-10-13 09:45:00,76.96,77.0,76.84,76.87,72841.0,67.0097,67.0445,66.9052,66.9313,72841.0
2015-10-13 09:50:00,76.87,76.94,76.81,76.84,29509.0,66.9313,66.9923,66.8791,66.9052,29509.0
2015-10-13 09:55:00,76.84,76.91,76.81,76.87,28799.0,66.9052,66.9662,66.8791,66.9313,28799.0
2015-10-13 10:00:00,76.86,77.06,76.86,77.04,17733.0,66.9226,67.0968,66.9226,67.0793,17733.0
2015-10-13 10:05:00,77.03,77.08,76.99,77.0,13719.0,67.0706,67.1142,67.0358,67.0445,13719.0
2015-10-13 10:10:00,77.0,77.05,76.93,76.95,23837.0,67.0445,67.0881,66.9836,67.001,23837.0
2015-10-13 10:15:00,76.95,77.01,76.9,76.95,29953.0,67.001,67.0532,66.9574,67.001,29953.0
2015-10-13 10:20:00,76.95,77.0,76.93,76.94,20258.0,67.001,67.0445,66.9836,66.9923,20258.0
2015-10-13 10:25:00,76.91,77.02,76.91,77.0,13714.0,66.9662,67.0619,66.9662,67.0445,13714.0
2015-10-13 10:30:00,77.01,77.04,76.97,76.98,20765.0,67.0532,67.0793,67.0184,67.0271,20765.0
2015-10-13 10:35:00,76.98,77.0,76.89,76.91,13406.0,67.0271,67.0445,66.9487,66.9662,13406.0
2015-10-13 10:40:00,76.91,76.97,76.9,76.93,10092.0,66.9662,67.0184,66.9574,66.9836,10092.0
2015-10-13 10:45:00,76.94,76.97,76.89,76.9,13316.0,66.9923,67.0184,66.9487,66.9574,13316.0
2015-10-13 10:50:00,76.92,76.99,76.91,76.94,14817.0,66.9749,67.0358,66.9662,66.9923,14817.0
2015-10-13 10:55:00,76.95,77.14,76.95,77.11,21319.0,67.001,67.1664,67.001,67.1403,21319.0
2015-10-13 11:00:00,77.11,77.14,77.06,77.09,13896.0,67.1403,67.1664,67.0968,67.1229,13896.0
2015-10-13 11:05:00,77.09,77.18,77.09,77.13,24655.0,67.1229,67.2012,67.1229,67.1577,24655.0
2015-10-13 11:10:00,77.14,77.22,77.12,77.14,34304.0,67.1664,67.2361,67.149,67.1664,34304.0
2015-10-13 11:15:00,77.14,77.15,77.09,77.1,24764.0,67.1664,67.1751,67.1229,67.1316,24764.0
2015-10-13 11:20:00,77.1,77.12,77.05,77.06,26787.0,67.1316,67.149,67.0881,67.0968,26787.0
2015-10-13 11:25:00,77.05,77.08,76.97,76.99,30277.0,67.0881,67.1142,67.0184,67.0358,30277.0
2015-10-13 11:30:00,76.98,77.01,76.93,76.97,23692.0,67.0271,67.0532,66.9836,67.0184,23692.0
2015-10-13 11:35:00,76.97,77.01,76.92,76.98,33799.0,67.0184,67.0532,66.9749,67.0271,33799.0
2015-10-13 11:40:00,76.98,77.0,76.92,76.99,44662.0,67.0271,67.0445,66.9749,67.0358,44662.0
2015-10-13 11:45:00,77.0,77.05,77.0,77.04,13996.0,67.0445,67.0881,67.0445,67.0793,13996.0
2015-10-13 11:50:00,77.04,77.04,76.97,77.03,37320.0,67.0793,67.0793,67.0184,67.0706,37320.0
2015-10-13 11:55:00,77.03,77.05,77.02,77.02,8853.0,67.0706,67.0881,67.0619,67.0619,8853.0
2015-10-13 12:00:00,77.03,77.09,77.0,77.05,17898.0,67.0706,67.1229,67.0445,67.0881,17898.0
2015-10-13 12:05:00,77.06,77.08,77.0,77.01,17128.0,67.0968,67.1142,67.0445,67.0532,17128.0
2015-10-13 12:10:00,77.0,77.03,76.97,77.0,32500.0,67.0445,67.0706,67.0184,67.0445,32500.0
2015-10-13 12:15:00,77.0,77.01,76.96,77.0,30690.0,67.0445,67.0532,67.0097,67.0445,30690.0
2015-10-13 12:20:00,77.0,77.05,76.99,77.02,28188.0,67.0445,67.0881,67.0358,67.0619,28188.0
2015-10-13 12:25:00,77.02,77.04,77.0,77.01,14251.0,67.0619,67.0793,67.0445,67.0532,14251.0
2015-10-13 12:30:00,77.01,77.03,76.97,77.0,10175.0,67.0532,67.0706,67.0184,67.0445,10175.0
2015-10-13 12:35:00,76.98,76.99,76.9,76.97,20233.0,67.0271,67.0358,66.9574,67.0184,20233.0
2015-10-13 12:40:00,76.96,76.97,76.91,76.91,8233.0,67.0097,67.0184,66.9662,66.9662,8233.0
2015-10-13 12:45:00,76.9,76.91,76.78,76.78,34078.0,66.9574,66.9662,66.853,66.853,34078.0
2015-10-13 12:50:00,76.78,76.87,76.78,76.86,20321.0,66.853,66.9313,66.853,66.9226,20321.0
2015-10-13 12:55:00,76.85,76.89,76.78,76.79,34976.0,66.9139,66.9487,66.853,66.8617,34976.0
2015-10-13 13:00:00,76.78,76.84,76.76,76.76,31281.0,66.853,66.9052,66.8355,66.8355,31281.0
2015-10-13 13:05:00,76.75,76.76,76.68,76.69,16263.0,66.8268,66.8355,66.7659,66.7746,16263.0
2015-10-13 13:10:00,76.68,76.71,76.66,76.68,13168.0,66.7659,66.792,66.7485,66.7659,13168.0
2015-10-13 13:15:00,76.67,76.72,76.66,76.69,23764.0,66.7572,66.8007,66.7485,66.7746,23764.0
2015-10-13 13:20:00,76.7,76.71,76.64,76.66,14814.0,66.7833,66.792,66.7311,66.7485,14814.0
2015-10-13 13:25:00,76.67,76.7,76.63,76.69,11295.0,66.7572,66.7833,66.7224,66.7746,11295.0
2015-10-13 13:30:00,76.7,76.73,76.65,76.73,29550.0,66.7833,66.8094,66.7398,66.8094,29550.0
2015-10-13 13:35:00,76.72,76.79,76.69,76.75,70411.0,66.8007,66.8617,66.7746,66.8268,70411.0
2015-10-13 13:40:00,76.76,76.8,76.72,76.77,7951.0,66.8355,66.8704,66.8007,66.8443,7951.0
2015-10-13 13:45:00,76.77,76.83,76.76,76.82,11213.0,66.8443,66.8965,66.8355,66.8878,11213.0
2015-10-13 13:50:00,76.81,76.87,76.8,76.81,13690.0,66.8791,66.9313,66.8704,66.8791,13690.0
2015-10-13 13:55:00,76.81,76.81,76.73,76.73,8595.0,66.8791,66.8791,66.8094,66.8094,8595.0
2015-10-13 14:00:00,76.74,76.79,76.7,76.79,11024.0,66.8181,66.8617,66.7833,66.8617,11024.0
2015-10-13 14:05:00,76.79,76.82,76.76,76.8,15961.0,66.8617,66.8878,66.8355,66.8704,15961.0
2015-10-13 14:10:00,76.79,76.87,76.78,76.87,10269.0,66.8617,66.9313,66.853,66.9313,10269.0
2015-10-13 14:15:00,76.87,76.89,76.84,76.85,9686.0,66.9313,66.9487,66.9052,66.9139,9686.0
2015-10-13 14:20:00,76.84,76.86,76.75,76.75,15428.0,66.9052,66.9226,66.8268,66.8268,15428.0
2015-10-13 14:25:00,76.74,76.79,76.71,76.79,13599.0,66.8181,66.8617,66.792,66.8617,13599.0
2015-10-13 14:30:00,76.77,76.79,76.75,76.79,19978.0,66.8443,66.8617,66.8268,66.8617,19978.0
2015-10-13 14:35:00,76.8,76.85,76.79,76.84,6101.0,66.8704,66.9139,66.8617,66.9052,6101.0
2015-10-13 14:40:00,76.84,76.85,76.76,76.8,16307.0,66.9052,66.9139,66.8355,66.8704,16307.0
2015-10-13 14:45:00,76.8,76.85,76.79,76.83,17364.0,66.8704,66.9139,66.8617,66.8965,17364.0
2015-10-13 14:50:00,76.82,76.83,76.78,76.81,14768.0,66.8878,66.8965,66.853,66.8791,14768.0
2015-10-13 14:55:00,76.82,76.83,76.79,76.81,23064.0,66.8878,66.8965,66.8617,66.8791,23064.0
2015-10-13 15:00:00,76.8,76.81,76.76,76.77,11467.0,66.8704,66.8791,66.8355,66.8443,11467.0
2015-10-13 15:05:00,76.77,76.78,76.73,76.78,16039.0,66.8443,66.853,66.8094,66.853,16039.0
2015-10-13 15:10:00,76.78,76.8,76.75,76.78,17270.0,66.853,66.8704,66.8268,66.853,17270.0
2015-10-13 15:15:00,76.77,76.77,76.65,76.67,24304.0,66.8443,66.8443,66.7398,66.7572,24304.0
2015-10-13 15:20:00,76.66,76.68,76.59,76.59,68794.0,66.7485,66.7659,66.6875,66.6875,68794.0
2015-10-13 15:25:00,76.6,76.65,76.55,76.6,38282.0,66.6962,66.7398,66.6527,66.6962,38282.0
2015-10-13 15:30:00,76.6,76.66,76.58,76.59,49284.0,66.6962,66.7485,66.6788,66.6875,49284.0
2015-10-13 15:35:00,76.59,76.62,76.55,76.61,86126.0,66.6875,66.7137,66.6527,66.7049,86126.0
2015-10-13 15:40:00,76.6,76.68,76.59,76.65,83726.0,66.6962,66.7659,66.6875,66.7398,83726.0
2015-10-13 15:45:00,76.64,76.69,76.64,76.66,74807.0,66.7311,66.7746,66.7311,66.7485,74807.0
2015-10-13 15:50:00,76.65,76.71,76.64,76.67,113585.0,66.7398,66.792,66.7311,66.7572,113585.0
2015-10-13 15:55:00,76.68,76.7,76.57,76.6,258720.0,66.7659,66.7833,66.6701,66.6962,258720.0
2015-10-14 09:30:00,76.41,76.6,76.31,76.35,45471.0,66.5308,66.6962,66.4437,66.4786,45471.0
2015-10-14 09:35:00,76.32,76.34,76.1,76.26,38053.0,66.4524,66.4699,66.2609,66.4002,38053.0
2015-10-14 09:40:00,76.23,76.53,76.01,76.43,174411.0,66.3741,66.6353,66.1825,66.5482,174411.0
2015-10-14 09:45:00,76.46,76.59,76.45,76.55,41300.0,66.5743,66.6875,66.5656,66.6527,41300.0
2015-10-14 09:50:00,76.52,76.67,76.51,76.64,52701.0,66.6266,66.7572,66.6179,66.7311,52701.0
2015-10-14 09:55:00,76.61,76.78,76.6,76.73,18864.0,66.7049,66.853,66.6962,66.8094,18864.0
2015-10-14 10:00:00,76.73,76.73,76.6,76.68,15270.0,66.8094,66.8094,66.6962,66.7659,15270.0
2015-10-14 10:05:00,76.68,76.73,76.62,76.69,28356.0,66.7659,66.8094,66.7137,66.7746,28356.0
2015-10-14 10:10:00,76.67,76.69,76.62,76.65,39918.0,66.7572,66.7746,66.7137,66.7398,39918.0
2015-10-14 10:15:00,76.65,76.68,76.58,76.65,20045.0,66.7398,66.7659,66.6788,66.7398,20045.0
2015-10-14 10:20:00,76.65,76.67,76.58,76.58,26127.0,66.7398,66.7572,66.6788,66.6788,26127.0
2015-10-14 10:25:00,76.6,76.64,76.54,76.59,16206.0,66.6962,66.7311,66.644,66.6875,16206.0
2015-10-14 10:30:00,76.58,76.64,76.56,76.63,25698.0,66.6788,66.7311,66.6614,66.7224,25698.0
2015-10-14 10:35:00,76.62,76.62,76.47,76.51,13962.0,66.7137,66.7137,66.583,66.6179,13962.0
2015-10-14 10:40:00,76.53,76.55,76.47,76.47,18976.0,66.6353,66.6527,66.583,66.583,18976.0
2015-10-14 10:45:00,76.47,76.52,76.38,76.38,30542.0,66.583,66.6266,66.5047,66.5047,30542.0
2015-10-14 10:50:00,76.38,76.44,76.38,76.39,18189.0,66.5047,66.5569,66.5047,66.5134,18189.0
2015-10-14 10:55:00,76.39,76.44,76.37,76.38,13099.0,66.5134,66.5569,66.496,66.5047,13099.0
2015-10-14 11:00:00,76.39,76.51,76.34,76.49,26629.0,66.5134,66.6179,66.4699,66.6005,26629.0
2015-10-14 11:05:00,76.5,76.52,76.4,76.46,20013.0,66.6092,66.6266,66.5221,66.5743,20013.0
2015-10-14 11:10:00,76.45,76.45,76.31,76.31,27483.0,66.5656,66.5656,66.4437,66.4437,27483.0
2015-10-14 11:15:00,76.32,76.37,76.24,76.25,17319.0,66.4524,66.496,66.3828,66.3915,17319.0
2015-10-14 11:20:00,76.24,76.26,76.18,76.21,62611.0,66.3828,66.4002,66.3305,66.3567,62611.0
2015-10-14 11:25:00,76.2,76.33,76.19,76.29,24410.0,66.348,66.4611,66.3392,66.4263,24410.0
2015-10-14 11:30:00,76.28,76.29,76.23,76.27,11008.0,66.4176,66.4263,66.3741,66.4089,11008.0
2015-10-14 11:35:00,76.28,76.4,76.28,76.39,14435.0,66.4176,66.5221,66.4176,66.5134,14435.0
2015-10-14 11:40:00,76.38,76.44,76.38,76.4,15960.0,66.5047,66.5569,66.5047,66.5221,15960.0
2015-10-14 11:45:00,76.41,76.41,76.31,76.32,14486.0,66.5308,66.5308,66.4437,66.4524,14486.0
2015-10-14 11:50:00,76.29,76.38,76.26,76.32,8996.0,66.4263,66.5047,66.4002,66.4524,8996.0
2015-10-14 11:55:00,76.31,76.36,76.3,76.35,7539.0,66.4437,66.4873,66.435,66.4786,7539.0
2015-10-14 12:00:00,76.34,76.41,76.34,76.37,12620.0,66.4699,66.5308,66.4699,66.496,12620.0
2015-10-14 12:05:00,76.36,76.37,76.2,76.2,13493.0,66.4873,66.496,66.348,66.348,13493.0
2015-10-14 12:10:00,76.2,76.23,76.19,76.22,11406.0,66.348,66.3741,66.3392,66.3654,11406.0
2015-10-14 12:15:00,76.21,76.27,76.2,76.25,11802.0,66.3567,66.4089,66.348,66.3915,11802.0
2015-10-14 12:20:00,76.25,76.33,76.23,76.32,33036.0,66.3915,66.4611,66.3741,66.4524,33036.0
2015-10-14 12:25:00,76.33,76.35,76.3,76.34,11925.0,66.4611,66.4786,66.435,66.4699,11925.0
2015-10-14 12:30:00,76.35,76.45,76.34,76.43,11875.0,66.4786,66.5656,66.4699,66.5482,11875.0
2015-10-14 12:35:00,76.44,76.46,76.39,76.43,7399.0,66.5569,66.5743,66.5134,66.5482,7399.0
2015-10-14 12:40:00,76.44,76.58,76.44,76.52,12112.0,66.5569,66.6788,66.5569,66.6266,12112.0
2015-10-14 12:45:00,76.51,76.59,76.51,76.53,24688.0,66.6179,66.6875,66.6179,66.6353,24688.0
2015-10-14 12:50:00,76.53,76.64,76.52,76.61,15759.0,66.6353,66.7311,66.6266,66.7049,15759.0
2015-10-14 12:55:00,76.63,76.65,76.52,76.53,21512.0,66.7224,66.7398,66.6266,66.6353,21512.0
2015-10-14 13:00:00,76.54,76.55,76.39,76.4,22231.0,66.644,66.6527,66.5134,66.5221,22231.0
2015-10-14 13:05:00,76.41,76.5,76.41,76.5,25241.0,66.5308,66.6092,66.5308,66.6092,25241.0
2015-10-14 13:10:00,76.51,76.54,76.45,76.54,15387.0,66.6179,66.644,66.5656,66.644,15387.0
2015-10-14 13:15:00,76.53,76.57,76.41,76.44,10722.0,66.6353,66.6701,66.5308,66.5569,10722.0
2015-10-14 13:20:00,76.43,76.44,76.38,76.38,10025.0,66.5482,66.5569,66.5047,66.5047,10025.0
2015-10-14 13:25:00,76.39,76.41,76.34,76.36,8587.0,66.5134,66.5308,66.4699,66.4873,8587.0
2015-10-14 13:30:00,76.37,76.41,76.34,76.41,9461.0,66.496,66.5308,66.4699,66.5308,9461.0
2015-10-14 13:35:00,76.42,76.43,76.39,76.4,18907.0,66.5395,66.5482,66.5134,66.5221,18907.0
2015-10-14 13:40:00,76.39,76.39,76.3,76.36,10204.0,66.5134,66.5134,66.435,66.4873,10204.0
2015-10-14 13:45:00,76.37,76.41,76.3,76.33,12485.0,66.496,66.5308,66.435,66.4611,12485.0
2015-10-14 13:50:00,76.31,76.34,76.26,76.33,7206.0,66.4437,66.4699,66.4002,66.4611,7206.0
2015-10-14 13:55:00,76.33,76.33,76.28,76.33,16283.0,66.4611,66.4611,66.4176,66.4611,16283.0
2015-10-14 14:00:00,76.34,76.46,76.29,76.29,11867.0,66.4699,66.5743,66.4263,66.4263,11867.0
2015-10-14 14:05:00,76.3,76.31,76.16,76.26,21467.0,66.435,66.4437,66.3131,66.4002,21467.0
2015-10-14 14:10:00,76.24,76.29,76.22,76.25,44966.0,66.3828,66.4263,66.3654,66.3915,44966.0
2015-10-14 14:15:00,76.24,76.24,76.1,76.1,16438.0,66.3828,66.3828,66.2609,66.2609,16438.0
2015-10-14 14:20:00,76.1,76.19,76.1,76.14,23924.0,66.2609,66.3392,66.2609,66.2957,23924.0
2015-10-14 14:25:00,76.13,76.14,76.02,76.02,15861.0,66.287,66.2957,66.1912,66.1912,15861.0
2015-10-14 14:30:00,76.02,76.07,75.98,75.98,17620.0,66.1912,66.2348,66.1564,66.1564,17620.0
2015-10-14 14:35:00,75.98,76.05,75.98,76.05,47063.0,66.1564,66.2173,66.1564,66.2173,47063.0
2015-10-14 14:40:00,76.05,76.11,76.03,76.07,32276.0,66.2173,66.2696,66.1999,66.2348,32276.0
2015-10-14 14:45:00,76.06,76.06,76.01,76.04,63169.0,66.2261,66.2261,66.1825,66.2086,63169.0
2015-10-14 14:50:00,76.04,76.05,75.94,76.02,44069.0,66.2086,66.2173,66.1216,66.1912,44069.0
2015-10-14 14:55:00,76.01,76.13,76.01,76.11,52679.0,66.1825,66.287,66.1825,66.2696,52679.0
2015-10-14 15:00:00,76.13,76.2,76.12,76.2,25011.0,66.287,66.348,66.2783,66.348,25011.0
2015-10-14 15:05:00,76.19,76.21,76.15,76.19,30003.0,66.3392,66.3567,66.3044,66.3392,30003.0
2015-10-14 15:10:00,76.19,76.22,76.14,76.14,22459.0,66.3392,66.3654,66.2957,66.2957,22459.0
2015-10-14 15:15:00,76.13,76.14,76.03,76.04,28030.0,66.287,66.2957,66.1999,66.2086,28030.0
2015-10-14 15:20:00,76.04,76.14,76.02,76.14,35363.0,66.2086,66.2957,66.1912,66.2957,35363.0
2015-10-14 15:25:00,76.14,76.18,76.09,76.17,40467.0,66.2957,66.3305,66.2522,66.3218,40467.0
2015-10-14 15:30:00,76.17,76.26,76.16,76.23,34737.0,66.3218,66.4002,66.3131,66.3741,34737.0
2015-10-14 15:35:00,76.23,76.26,76.2,76.21,48080.0,66.3741,66.4002,66.348,66.3567,48080.0
2015-10-14 15:40:00,76.21,76.29,76.18,76.23,53296.0,66.3567,66.4263,66.3305,66.3741,53296.0
2015-10-14 15:45:00,76.22,76.22,76.12,76.12,46988.0,66.3654,66.3654,66.2783,66.2783,46988.0
2015-10-14 15:50:00,76.13,76.15,76.07,76.12,96376.0,66.287,66.3044,66.2348,66.2783,96376.0
2015-10-14 15:55:00,76.11,76.21,76.08,76.17,286837.0,66.2696,66.3567,66.2435,66.3218,286837.0
2015-10-15 09:30:00,77.0,77.19,76.56,76.75,109506.0,67.0445,67.21,66.6614,66.8268,109506.0
2015-10-15 09:35:00,76.75,76.76,76.55,76.62,37559.0,66.8268,66.8355,66.6527,66.7137,37559.0
2015-10-15 09:40:00,76.62,76.79,76.56,76.79,41915.0,66.7137,66.8617,66.6614,66.8617,41915.0
2015-10-15 09:45:00,76.79,76.91,76.68,76.83,105926.0,66.8617,66.9662,66.7659,66.8965,105926.0
2015-10-15 09:50:00,76.83,76.89,76.62,76.62,67878.0,66.8965,66.9487,66.7137,66.7137,67878.0
2015-10-15 09:55:00,76.65,76.81,76.6,76.65,48845.0,66.7398,66.8791,66.6962,66.7398,48845.0
2015-10-15 10:00:00,76.64,76.76,76.6,76.69,16988.0,66.7311,66.8355,66.6962,66.7746,16988.0
2015-10-15 10:05:00,76.68,76.71,76.6,76.62,22017.0,66.7659,66.792,66.6962,66.7137,22017.0
2015-10-15 10:10:00,76.63,76.74,76.63,76.72,25600.0,66.7224,66.8181,66.7224,66.8007,25600.0
2015-10-15 10:15:00,76.72,76.74,76.62,76.72,29668.0,66.8007,66.8181,66.7137,66.8007,29668.0
2015-10-15 10:20:00,76.71,76.72,76.56,76.58,53036.0,66.792,66.8007,66.6614,66.6788,53036.0
2015-10-15 10:25:00,76.57,76.58,76.47,76.49,35539.0,66.6701,66.6788,66.583,66.6005,35539.0
2015-10-15 10:30:00,76.49,76.6,76.44,76.58,31989.0,66.6005,66.6962,66.5569,66.6788,31989.0
2015-10-15 10:35:00,76.59,76.61,76.54,76.57,24402.0,66.6875,66.7049,66.644,66.6701,24402.0
2015-10-15 10:40:00,76.56,76.72,76.55,76.66,21252.0,66.6614,66.8007,66.6527,66.7485,21252.0
2015-10-15 10:45:00,76.67,76.77,76.64,76.77,11340.0,66.7572,66.8443,66.7311,66.8443,11340.0
2015-10-15 10:50:00,76.78,76.8,76.71,76.74,10661.0,66.853,66.8704,66.792,66.8181,10661.0
2015-10-15 10:55:00,76.74,76.79,76.73,76.76,22522.0,66.8181,66.8617,66.8094,66.8355,22522.0
2015-10-15 11:00:00,76.76,76.77,76.69,76.76,14652.0,66.8355,66.8443,66.7746,66.8355,14652.0
2015-10-15 11:05:00,76.76,76.79,76.68,76.68,18762.0,66.8355,66.8617,66.7659,66.7659,18762.0
2015-10-15 11:10:00,76.68,76.71,76.57,76.57,45364.0,66.7659,66.792,66.6701,66.6701,45364.0
2015-10-15 11:15:00,76.58,76.59,76.48,76.48,54575.0,66.6788,66.6875,66.5918,66.5918,54575.0
2015-10-15 11:20:00,76.49,76.54,76.47,76.54,20839.0,66.6005,66.644,66.583,66.644,20839.0
2015-10-15 11:25:00,76.54,76.62,76.52,76.55,37078.0,66.644,66.7137,66.6266,66.6527,37078.0
2015-10-15 11:30:00,76.55,76.59,76.49,76.51,17186.0,66.6527,66.6875,66.6005,66.6179,17186.0
2015-10-15 11:35:00,76.5,76.52,76.46,76.46,26134.0,66.6092,66.6266,66.5743,66.5743,26134.0
2015-10-15 11:40:00,76.45,76.45,76.35,76.36,27156.0,66.5656,66.5656,66.4786,66.4873,27156.0
2015-10-15 11:45:00,76.36,76.38,76.27,76.28,36409.0,66.4873,66.5047,66.4089,66.4176,36409.0
2015-10-15 11:50:00,76.27,76.28,76.17,76.21,28742.0,66.4089,66.4176,66.3218,66.3567,28742.0
2015-10-15 11:55:00,76.2,76.21,76.08,76.1,37801.0,66.348,66.3567,66.2435,66.2609,37801.0
2015-10-15 12:00:00,76.1,76.22,76.07,76.19,43531.0,66.2609,66.3654,66.2348,66.3392,43531.0
2015-10-15 12:05:00,76.19,76.23,76.17,76.18,31851.0,66.3392,66.3741,66.3218,66.3305,31851.0
2015-10-15 12:10:00,76.19,76.27,76.18,76.19,23814.0,66.3392,66.4089,66.3305,66.3392,23814.0
2015-10-15 12:15:00,76.19,76.25,76.18,76.24,14109.0,66.3392,66.3915,66.3305,66.3828,14109.0
2015-10-15 12:20:00,76.24,76.28,76.21,76.26,27614.0,66.3828,66.4176,66.3567,66.4002,27614.0
2015-10-15 12:25:00,76.26,76.26,76.15,76.17,87950.0,66.4002,66.4002,66.3044,66.3218,87950.0
2015-10-15 12:30:00,76.17,76.18,76.13,76.15,26728.0,66.3218,66.3305,66.287,66.3044,26728.0
2015-10-15 12:35:00,76.15,76.18,76.14,76.16,17046.0,66.3044,66.3305,66.2957,66.3131,17046.0
2015-10-15 12:40:00,76.16,76.23,76.13,76.21,51393.0,66.3131,66.3741,66.287,66.3567,51393.0
2015-10-15 12:45:00,76.22,76.28,76.21,76.26,29975.0,66.3654,66.4176,66.3567,66.4002,29975.0
2015-10-15 12:50:00,76.26,76.27,76.18,76.22,22174.0,66.4002,66.4089,66.3305,66.3654,22174.0
2015-10-15 12:55:00,76.22,76.25,76.22,76.23,17049.0,66.3654,66.3915,66.3654,66.3741,17049.0
2015-10-15 13:00:00,76.23,76.34,76.23,76.34,22345.0,66.3741,66.4699,66.3741,66.4699,22345.0
2015-10-15 13:05:00,76.36,76.46,76.36,76.44,29360.0,66.4873,66.5743,66.4873,66.5569,29360.0
2015-10-15 13:10:00,76.44,76.46,76.34,76.36,36804.0,66.5569,66.5743,66.4699,66.4873,36804.0
2015-10-15 13:15:00,76.36,76.43,76.36,76.4,25869.0,66.4873,66.5482,66.4873,66.5221,25869.0
2015-10-15 13:20:00,76.39,76.44,76.36,76.4,19770.0,66.5134,66.5569,66.4873,66.5221,19770.0
2015-10-15 13:25:00,76.42,76.49,76.42,76.42,17141.0,66.5395,66.6005,66.5395,66.5395,17141.0
2015-10-15 13:30:00,76.42,76.43,76.36,76.37,25872.0,66.5395,66.5482,66.4873,66.496,25872.0
2015-10-15 13:35:00,76.37,76.47,76.37,76.43,24954.0,66.496,66.583,66.496,66.5482,24954.0
2015-10-15 13:40:00,76.43,76.46,76.38,76.4,15485.0,66.5482,66.5743,66.5047,66.5221,15485.0
2015-10-15 13:45:00,76.41,76.42,76.34,76.37,21286.0,66.5308,66.5395,66.4699,66.496,21286.0
2015-10-15 13:50:00,76.38,76.42,76.35,76.4,46625.0,66.5047,66.5395,66.4786,66.5221,46625.0
2015-10-15 13:55:00,76.4,76.46,76.39,76.42,37801.0,66.5221,66.5743,66.5134,66.5395,37801.0
2015-10-15 14:00:00,76.42,76.43,76.37,76.4,34987.0,66.5395,66.5482,66.496,66.5221,34987.0
2015-10-15 14:05:00,76.41,76.45,76.4,76.43,19446.0,66.5308,66.5656,66.5221,66.5482,19446.0
2015-10-15 14:10:00,76.43,76.53,76.41,76.49,25813.0,66.5482,66.6353,66.5308,66.6005,25813.0
2015-10-15 14:15:00,76.5,76.53,76.46,76.5,33641.0,66.6092,66.6353,66.5743,66.6092,33641.0
2015-10-15 14:20:00,76.51,76.53,76.46,76.47,24334.0,66.6179,66.6353,66.5743,66.583,24334.0
2015-10-15 14:25:00,76.48,76.49,76.44,76.48,20775.0,66.5918,66.6005,66.5569,66.5918,20775.0
2015-10-15 14:30:00,76.48,76.57,76.46,76.57,22360.0,66.5918,66.6701,66.5743,66.6701,22360.0
2015-10-15 14:35:00,76.58,76.65,76.56,76.65,25536.0,66.6788,66.7398,66.6614,66.7398,25536.0
2015-10-15 14:40:00,76.65,76.73,76.63,76.71,17269.0,66.7398,66.8094,66.7224,66.792,17269.0
2015-10-15 14:45:00,76.71,76.74,76.69,76.69,16691.0,66.792,66.8181,66.7746,66.7746,16691.0
2015-10-15 14:50:00,76.69,76.69,76.62,76.67,28850.0,66.7746,66.7746,66.7137,66.7572,28850.0
2015-10-15 14:55:00,76.66,76.67,76.62,76.65,40431.0,66.7485,66.7572,66.7137,66.7398,40431.0
2015-10-15 15:00:00,76.66,76.68,76.61,76.67,52195.0,66.7485,66.7659,66.7049,66.7572,52195.0
2015-10-15 15:05:00,76.67,76.68,76.53,76.55,59996.0,66.7572,66.7659,66.6353,66.6527,59996.0
2015-10-15 15:10:00,76.55,76.59,76.49,76.59,35996.0,66.6527,66.6875,66.6005,66.6875,35996.0
2015-10-15 15:15:00,76.59,76.62,76.55,76.58,59625.0,66.6875,66.7137,66.6527,66.6788,59625.0
2015-10-15 15:20:00,76.58,76.66,76.53,76.61,104824.0,66.6788,66.7485,66.6353,66.7049,104824.0
2015-10-15 15:25:00,76.61,76.62,76.57,76.61,46315.0,66.7049,66.7137,66.6701,66.7049,46315.0
2015-10-15 15:30:00,76.62,76.66,76.55,76.62,55319.0,66.7137,66.7485,66.6527,66.7137,55319.0
2015-10-15 15:35:00,76.62,76.63,76.55,76.61,56856.0,66.7137,66.7224,66.6527,66.7049,56856.0
2015-10-15 15:40:00,76.61,76.61,76.53,76.59,62911.0,66.7049,66.7049,66.6353,66.6875,62911.0
2015-10-15 15:45:00,76.6,76.67,76.58,76.65,72022.0,66.6962,66.7572,66.6788,66.7398,72022.0
2015-10-15 15:50:00,76.65,76.71,76.64,76.69,86558.0,66.7398,66.792,66.7311,66.7746,86558.0
2015-10-15 15:55:00,76.69,76.74,76.68,76.73,187133.0,66.7746,66.8181,66.7659,66.8094,187133.0
2015-10-16 09:30:00,77.08,77.25,76.81,76.86,352103.0,67.1142,67.2622,66.8791,66.9226,352103.0
2015-10-16 09:35:00,76.84,76.86,76.62,76.85,44411.0,66.9052,66.9226,66.7137,66.9139,44411.0
2015-10-16 09:40:00,76.82,76.89,76.79,76.86,41670.0,66.8878,66.9487,66.8617,66.9226,41670.0
2015-10-16 09:45:00,76.86,76.96,76.85,76.95,36343.0,66.9226,67.0097,66.9139,67.001,36343.0
2015-10-16 09:50:00,76.96,77.05,76.94,76.99,47294.0,67.0097,67.0881,66.9923,67.0358,47294.0
2015-10-16 09:55:00,76.99,77.06,76.95,76.96,42861.0,67.0358,67.0968,67.001,67.0097,42861.0
2015-10-16 10:00:00,76.98,77.07,76.97,76.97,23391.0,67.0271,67.1055,67.0184,67.0184,23391.0
2015-10-16 10:05:00,76.98,76.99,76.89,76.98,20442.0,67.0271,67.0358,66.9487,67.0271,20442.0
2015-10-16 10:10:00,76.97,77.04,76.93,77.01,168411.0,67.0184,67.0793,66.9836,67.0532,168411.0
2015-10-16 10:15:00,77.01,77.09,77.01,77.07,60678.0,67.0532,67.1229,67.0532,67.1055,60678.0
2015-10-16 10:20:00,77.06,77.09,77.0,77.04,38764.0,67.0968,67.1229,67.0445,67.0793,38764.0
2015-10-16 10:25:00,77.04,77.07,76.92,77.03,41129.0,67.0793,67.1055,66.9749,67.0706,41129.0
2015-10-16 10:30:00,77.01,77.01,76.91,76.93,24944.0,67.0532,67.0532,66.9662,66.9836,24944.0
2015-10-16 10:35:00,76.93,76.98,76.92,76.96,25533.0,66.9836,67.0271,66.9749,67.0097,25533.0
2015-10-16 10:40:00,76.95,76.98,76.91,76.91,64585.0,67.001,67.0271,66.9662,66.9662,64585.0
2015-10-16 10:45:00,76.92,76.96,76.91,76.92,61180.0,66.9749,67.0097,66.9662,66.9749,61180.0
2015-10-16 10:50:00,76.92,76.96,76.91,76.94,82757.0,66.9749,67.0097,66.9662,66.9923,82757.0
2015-10-16 10:55:00,76.94,76.98,76.91,76.97,82191.0,66.9923,67.0271,66.9662,67.0184,82191.0
2015-10-16 11:00:00,76.98,77.07,76.97,77.05,44973.0,67.0271,67.1055,67.0184,67.0881,44973.0
2015-10-16 11:05:00,77.05,77.07,76.97,77.07,42845.0,67.0881,67.1055,67.0184,67.1055,42845.0
2015-10-16 11:10:00,77.07,77.14,77.07,77.13,34647.0,67.1055,67.1664,67.1055,67.1577,34647.0
2015-10-16 11:15:00,77.14,77.24,77.13,77.24,40377.0,67.1664,67.2535,67.1577,67.2535,40377.0
2015-10-16 11:20:00,77.22,77.3,77.22,77.27,49213.0,67.2361,67.3057,67.2361,67.2796,49213.0
2015-10-16 11:25:00,77.25,77.33,77.23,77.33,44625.0,67.2622,67.3319,67.2448,67.3319,44625.0
2015-10-16 11:30:00,77.33,77.36,77.22,77.28,111639.0,67.3319,67.358,67.2361,67.2883,111639.0
2015-10-16 11:35:00,77.28,77.29,77.22,77.25,72474.0,67.2883,67.297,67.2361,67.2622,72474.0
2015-10-16 11:40:00,77.25,77.29,77.2,77.2,63234.0,67.2622,67.297,67.2187,67.2187,63234.0
2015-10-16 11:45:00,77.22,77.31,77.22,77.3,56748.0,67.2361,67.3144,67.2361,67.3057,56748.0
2015-10-16 11:50:00,77.29,77.43,77.29,77.42,34177.0,67.297,67.4189,67.297,67.4102,34177.0
2015-10-16 11:55:00,77.42,77.49,77.42,77.49,36713.0,67.4102,67.4712,67.4102,67.4712,36713.0
2015-10-16 12:00:00,77.49,77.5,77.39,77.42,55427.0,67.4712,67.4799,67.3841,67.4102,55427.0
2015-10-16 12:05:00,77.43,77.44,77.39,77.4,35450.0,67.4189,67.4276,67.3841,67.3928,35450.0
2015-10-16 12:10:00,77.4,77.42,77.26,77.35,66109.0,67.3928,67.4102,67.2709,67.3493,66109.0
2015-10-16 12:15:00,77.35,77.37,77.33,77.34,32739.0,67.3493,67.3667,67.3319,67.3406,32739.0
2015-10-16 12:20:00,77.34,77.4,77.34,77.39,40554.0,67.3406,67.3928,67.3406,67.3841,40554.0
2015-10-16 12:25:00,77.39,77.39,77.32,77.33,43972.0,67.3841,67.3841,67.3231,67.3319,43972.0
2015-10-16 12:30:00,77.34,77.34,77.3,77.34,28743.0,67.3406,67.3406,67.3057,67.3406,28743.0
2015-10-16 12:35:00,77.33,77.34,77.26,77.3,57119.0,67.3319,67.3406,67.2709,67.3057,57119.0
2015-10-16 12:40:00,77.31,77.31,77.29,77.29,22171.0,67.3144,67.3144,67.297,67.297,22171.0
2015-10-16 12:45:00,77.3,77.3,77.24,77.27,88681.0,67.3057,67.3057,67.2535,67.2796,88681.0
2015-10-16 12:50:00,77.28,77.31,77.24,77.3,42605.0,67.2883,67.3144,67.2535,67.3057,42605.0
2015-10-16 12:55:00,77.3,77.36,77.29,77.32,12662.0,67.3057,67.358,67.297,67.3231,12662.0
2015-10-16 13:00:00,77.33,77.33,77.26,77.32,28175.0,67.3319,67.3319,67.2709,67.3231,28175.0
2015-10-16 13:05:00,77.33,77.33,77.24,77.24,26498.0,67.3319,67.3319,67.2535,67.2535,26498.0
2015-10-16 13:10:00,77.23,77.3,77.23,77.23,17817.0,67.2448,67.3057,67.2448,67.2448,17817.0
2015-10-16 13:15:00,77.25,77.28,77.23,77.27,16419.0,67.2622,67.2883,67.2448,67.2796,16419.0
2015-10-16 13:20:00,77.28,77.28,77.2,77.2,19424.0,67.2883,67.2883,67.2187,67.2187,19424.0
2015-10-16 13:25:00,77.2,77.2,77.13,77.14,27410.0,67.2187,67.2187,67.1577,67.1664,27410.0
2015-10-16 13:30:00,77.14,77.17,77.12,77.13,16334.0,67.1664,67.1925,67.149,67.1577,16334.0
2015-10-16 13:35:00,77.12,77.18,77.12,77.14,22977.0,67.149,67.2012,67.149,67.1664,22977.0
2015-10-16 13:40:00,77.13,77.14,77.06,77.06,42408.0,67.1577,67.1664,67.0968,67.0968,42408.0
2015-10-16 13:45:00,77.05,77.11,77.05,77.08,24566.0,67.0881,67.1403,67.0881,67.1142,24566.0
2015-10-16 13:50:00,77.09,77.13,77.04,77.04,19480.0,67.1229,67.1577,67.0793,67.0793,19480.0
2015-10-16 13:55:00,77.04,77.05,76.89,76.89,56979.0,67.0793,67.0881,66.9487,66.9487,56979.0
2015-10-16 14:00:00,76.9,77.0,76.88,77.0,40674.0,66.9574,67.0445,66.94,67.0445,40674.0
2015-10-16 14:05:00,77.01,77.06,76.99,77.0,29479.0,67.0532,67.0968,67.0358,67.0445,29479.0
2015-10-16 14:10:00,77.0,77.08,76.98,77.02,25294.0,67.0445,67.1142,67.0271,67.0619,25294.0
2015-10-16 14:15:00,77.02,77.06,77.0,77.04,54394.0,67.0619,67.0968,67.0445,67.0793,54394.0
2015-10-16 14:20:00,77.04,77.1,77.0,77.1,22711.0,67.0793,67.1316,67.0445,67.1316,22711.0
2015-10-16 14:25:00,77.1,77.17,77.1,77.13,24768.0,67.1316,67.1925,67.1316,67.1577,24768.0
2015-10-16 14:30:00,77.13,77.13,77.05,77.1,29931.0,67.1577,67.1577,67.0881,67.1316,29931.0
2015-10-16 14:35:00,77.1,77.14,77.09,77.14,36246.0,67.1316,67.1664,67.1229,67.1664,36246.0
2015-10-16 14:40:00,77.14,77.2,77.11,77.18,70346.0,67.1664,67.2187,67.1403,67.2012,70346.0
2015-10-16 14:45:00,77.18,77.19,77.13,77.13,28899.0,67.2012,67.21,67.1577,67.1577,28899.0
2015-10-16 14:50:00,77.13,77.16,77.08,77.08,59608.0,67.1577,67.1838,67.1142,67.1142,59608.0
2015-10-16 14:55:00,77.08,77.14,77.06,77.11,62219.0,67.1142,67.1664,67.0968,67.1403,62219.0
2015-10-16 15:00:00,77.11,77.15,77.09,77.11,112271.0,67.1403,67.1751,67.1229,67.1403,112271.0
2015-10-16 15:05:00,77.12,77.15,77.07,77.1,26726.0,67.149,67.1751,67.1055,67.1316,26726.0
2015-10-16 15:10:00,77.11,77.13,77.06,77.07,39476.0,67.1403,67.1577,67.0968,67.1055,39476.0
2015-10-16 15:15:00,77.08,77.15,77.07,77.15,34091.0,67.1142,67.1751,67.1055,67.1751,34091.0
2015-10-16 15:20:00,77.15,77.2,77.14,77.16,38006.0,67.1751,67.2187,67.1664,67.1838,38006.0
2015-10-16 15:25:00,77.16,77.19,77.13,77.16,31199.0,67.1838,67.21,67.1577,67.1838,31199.0
2015-10-16 15:30:00,77.16,77.25,77.16,77.19,44982.0,67.1838,67.2622,67.1838,67.21,44982.0
2015-10-16 15:35:00,77.2,77.3,77.19,77.26,69136.0,67.2187,67.3057,67.21,67.2709,69136.0
2015-10-16 15:40:00,77.26,77.29,77.21,77.28,62802.0,67.2709,67.297,67.2274,67.2883,62802.0
2015-10-16 15:45:00,77.28,77.28,77.14,77.19,107101.0,67.2883,67.2883,67.1664,67.21,107101.0
2015-10-16 15:50:00,77.2,77.2,77.12,77.12,139367.0,67.2187,67.2187,67.149,67.149,139367.0
2015-10-16 15:55:00,77.12,77.2,77.1,77.17,287226.0,67.149,67.2187,67.1316,67.1925,287226.0
2015-10-19 09:30:00,76.95,77.1,76.79,76.86,64545.0,67.001,67.1316,66.8617,66.9226,64545.0
2015-10-19 09:35:00,76.85,76.85,76.73,76.77,40570.0,66.9139,66.9139,66.8094,66.8443,40570.0
2015-10-19 09:40:00,76.77,76.97,76.73,76.93,27547.0,66.8443,67.0184,66.8094,66.9836,27547.0
2015-10-19 09:45:00,76.95,77.02,76.9,76.96,24454.0,67.001,67.0619,66.9574,67.0097,24454.0
2015-10-19 09:50:00,76.97,76.98,76.87,76.91,63817.0,67.0184,67.0271,66.9313,66.9662,63817.0
2015-10-19 09:55:00,76.91,77.01,76.86,76.97,35474.0,66.9662,67.0532,66.9226,67.0184,35474.0
2015-10-19 10:00:00,76.97,77.13,76.96,77.04,34528.0,67.0184,67.1577,67.0097,67.0793,34528.0
2015-10-19 10:05:00,77.04,77.06,77.0,77.02,17941.0,67.0793,67.0968,67.0445,67.0619,17941.0
2015-10-19 10:10:00,77.01,77.11,76.98,77.07,22838.0,67.0532,67.1403,67.0271,67.1055,22838.0
2015-10-19 10:15:00,77.09,77.1,77.0,77.05,16198.0,67.1229,67.1316,67.0445,67.0881,16198.0
2015-10-19 10:20:00,77.05,77.1,76.97,76.97,28084.0,67.0881,67.1316,67.0184,67.0184,28084.0
2015-10-19 10:25:00,76.97,77.04,76.95,77.01,61732.0,67.0184,67.0793,67.001,67.0532,61732.0
2015-10-19 10:30:00,77.01,77.02,76.99,77.0,41540.0,67.0532,67.0619,67.0358,67.0445,41540.0
2015-10-19 10:35:00,77.0,77.07,76.98,77.04,23009.0,67.0445,67.1055,67.0271,67.0793,23009.0
2015-10-19 10:40:00,77.05,77.14,77.05,77.14,17109.0,67.0881,67.1664,67.0881,67.1664,17109.0
2015-10-19 10:45:00,77.15,77.19,77.14,77.17,20688.0,67.1751,67.21,67.1664,67.1925,20688.0
2015-10-19 10:50:00,77.18,77.23,77.17,77.19,14436.0,67.2012,67.2448,67.1925,67.21,14436.0
2015-10-19 10:55:00,77.19,77.29,77.18,77.29,22410.0,67.21,67.297,67.2012,67.297,22410.0
2015-10-19 11:00:00,77.28,77.29,77.17,77.2,16442.0,67.2883,67.297,67.1925,67.2187,16442.0
2015-10-19 11:05:00,77.2,77.26,77.16,77.26,16385.0,67.2187,67.2709,67.1838,67.2709,16385.0
2015-10-19 11:10:00,77.26,77.28,77.23,77.24,13556.0,67.2709,67.2883,67.2448,67.2535,13556.0
2015-10-19 11:15:00,77.26,77.28,77.22,77.25,17266.0,67.2709,67.2883,67.2361,67.2622,17266.0
2015-10-19 11:20:00,77.24,77.27,77.22,77.26,12680.0,67.2535,67.2796,67.2361,67.2709,12680.0
2015-10-19 11:25:00,77.26,77.28,77.22,77.24,21271.0,67.2709,67.2883,67.2361,67.2535,21271.0
2015-10-19 11:30:00,77.23,77.3,77.23,77.29,24417.0,67.2448,67.3057,67.2448,67.297,24417.0
2015-10-19 11:35:00,77.28,77.31,77.27,77.28,13698.0,67.2883,67.3144,67.2796,67.2883,13698.0
2015-10-19 11:40:00,77.27,77.31,77.22,77.24,17137.0,67.2796,67.3144,67.2361,67.2535,17137.0
2015-10-19 11:45:00,77.24,77.25,77.19,77.2,17396.0,67.2535,67.2622,67.21,67.2187,17396.0
2015-10-19 11:50:00,77.2,77.24,77.19,77.19,24614.0,67.2187,67.2535,67.21,67.21,24614.0
2015-10-19 11:55:00,77.19,77.19,77.09,77.1,12828.0,67.21,67.21,67.1229,67.1316,12828.0
2015-10-19 12:00:00,77.08,77.12,77.01,77.01,21414.0,67.1142,67.149,67.0532,67.0532,21414.0
2015-10-19 12:05:00,77.01,77.02,76.98,77.02,30708.0,67.0532,67.0619,67.0271,67.0619,30708.0
2015-10-19 12:10:00,77.02,77.05,77.0,77.01,15431.0,67.0619,67.0881,67.0445,67.0532,15431.0
2015-10-19 12:15:00,77.01,77.05,76.99,77.03,23376.0,67.0532,67.0881,67.0358,67.0706,23376.0
2015-10-19 12:20:00,77.01,77.03,76.98,77.03,25189.0,67.0532,67.0706,67.0271,67.0706,25189.0
2015-10-19 12:25:00,77.02,77.04,76.97,77.03,13921.0,67.0619,67.0793,67.0184,67.0706,13921.0
2015-10-19 12:30:00,77.02,77.04,76.97,77.0,16982.0,67.0619,67.0793,67.0184,67.0445,16982.0
2015-10-19 12:35:00,77.0,77.05,76.99,77.05,22461.0,67.0445,67.0881,67.0358,67.0881,22461.0
2015-10-19 12:40:00,77.05,77.07,77.03,77.04,23772.0,67.0881,67.1055,67.0706,67.0793,23772.0
2015-10-19 12:45:00,77.03,77.07,77.02,77.02,19395.0,67.0706,67.1055,67.0619,67.0619,19395.0
2015-10-19 12:50:00,77.02,77.07,77.0,77.04,29108.0,67.0619,67.1055,67.0445,67.0793,29108.0
2015-10-19 12:55:00,77.04,77.09,77.03,77.04,30524.0,67.0793,67.1229,67.0706,67.0793,30524.0
2015-10-19 13:00:00,77.03,77.08,77.03,77.05,22337.0,67.0706,67.1142,67.0706,67.0881,22337.0
2015-10-19 13:05:00,77.05,77.05,76.99,77.03,19588.0,67.0881,67.0881,67.0358,67.0706,19588.0
2015-10-19 13:10:00,77.03,77.06,76.95,76.98,20475.0,67.0706,67.0968,67.001,67.0271,20475.0
2015-10-19 13:15:00,76.98,77.0,76.94,76.97,33305.0,67.0271,67.0445,66.9923,67.0184,33305.0
2015-10-19 13:20:00,76.97,77.01,76.95,76.99,51161.0,67.0184,67.0532,67.001,67.0358,51161.0
2015-10-19 13:25:00,77.0,77.01,76.94,76.95,22086.0,67.0445,67.0532,66.9923,67.001,22086.0
2015-10-19 13:30:00,76.95,76.95,76.86,76.86,45309.0,67.001,67.001,66.9226,66.9226,45309.0
2015-10-19 13:35:00,76.86,76.91,76.8,76.9,44674.0,66.9226,66.9662,66.8704,66.9574,44674.0
2015-10-19 13:40:00,76.89,76.94,76.86,76.86,16683.0,66.9487,66.9923,66.9226,66.9226,16683.0
2015-10-19 13:45:00,76.86,76.91,76.84,76.89,29584.0,66.9226,66.9662,66.9052,66.9487,29584.0
2015-10-19 13:50:00,76.88,76.97,76.88,76.94,17696.0,66.94,67.0184,66.94,66.9923,17696.0
2015-10-19 13:55:00,76.93,76.93,76.89,76.89,19925.0,66.9836,66.9836,66.9487,66.9487,19925.0
2015-10-19 14:00:00,76.89,76.95,76.84,76.87,63689.0,66.9487,67.001,66.9052,66.9313,63689.0
2015-10-19 14:05:00,76.89,76.92,76.85,76.89,21990.0,66.9487,66.9749,66.9139,66.9487,21990.0
2015-10-19 14:10:00,76.89,76.92,76.86,76.89,48324.0,66.9487,66.9749,66.9226,66.9487,48324.0
2015-10-19 14:15:00,76.89,76.92,76.82,76.82,21814.0,66.9487,66.9749,66.8878,66.8878,21814.0
2015-10-19 14:20:00,76.83,76.85,76.78,76.81,13107.0,66.8965,66.9139,66.853,66.8791,13107.0
2015-10-19 14:25:00,76.8,76.84,76.8,76.84,38998.0,66.8704,66.9052,66.8704,66.9052,38998.0
2015-10-19 14:30:00,76.84,76.9,76.83,76.89,26400.0,66.9052,66.9574,66.8965,66.9487,26400.0
2015-10-19 14:35:00,76.89,76.96,76.89,76.94,28021.0,66.9487,67.0097,66.9487,66.9923,28021.0
2015-10-19 14:40:00,76.94,76.95,76.87,76.9,25102.0,66.9923,67.001,66.9313,66.9574,25102.0
2015-10-19 14:45:00,76.89,76.94,76.89,76.89,35604.0,66.9487,66.9923,66.9487,66.9487,35604.0
2015-10-19 14:50:00,76.88,76.96,76.88,76.92,23519.0,66.94,67.0097,66.94,66.9749,23519.0
2015-10-19 14:55:00,76.93,76.99,76.92,76.96,16187.0,66.9836,67.0358,66.9749,67.0097,16187.0
2015-10-19 15:00:00,76.96,77.05,76.93,77.01,34603.0,67.0097,67.0881,66.9836,67.0532,34603.0
2015-10-19 15:05:00,77.02,77.04,76.99,77.0,48415.0,67.0619,67.0793,67.0358,67.0445,48415.0
2015-10-19 15:10:00,77.0,77.07,76.98,77.05,39262.0,67.0445,67.1055,67.0271,67.0881,39262.0
2015-10-19 15:15:00,77.05,77.07,77.04,77.05,31197.0,67.0881,67.1055,67.0793,67.0881,31197.0
2015-10-19 15:20:00,77.04,77.04,76.96,77.02,59341.0,67.0793,67.0793,67.0097,67.0619,59341.0
2015-10-19 15:25:00,77.02,77.06,77.0,77.03,50122.0,67.0619,67.0968,67.0445,67.0706,50122.0
2015-10-19 15:30:00,77.03,77.04,76.97,76.97,63146.0,67.0706,67.0793,67.0184,67.0184,63146.0
2015-10-19 15:35:00,76.97,77.02,76.96,76.96,63095.0,67.0184,67.0619,67.0097,67.0097,63095.0
2015-10-19 15:40:00,76.96,76.97,76.92,76.97,71438.0,67.0097,67.0184,66.9749,67.0184,71438.0
2015-10-19 15:45:00,76.97,77.02,76.95,76.96,134495.0,67.0184,67.0619,67.001,67.0097,134495.0
2015-10-19 15:50:00,76.95,77.0,76.91,76.97,126530.0,67.001,67.0445,66.9662,67.0184,126530.0
2015-10-19 15:55:00,76.97,77.05,76.91,77.02,300991.0,67.0184,67.0881,66.9662,67.0619,300991.0
2015-10-20 09:30:00,77.05,77.15,76.99,77.0,43815.0,67.0881,67.1751,67.0358,67.0445,43815.0
2015-10-20 09:35:00,77.03,77.03,76.75,76.76,36123.0,67.0706,67.0706,66.8268,66.8355,36123.0
2015-10-20 09:40:00,76.76,76.89,76.74,76.81,68580.0,66.8355,66.9487,66.8181,66.8791,68580.0
2015-10-20 09:45:00,76.81,76.81,76.7,76.74,50464.0,66.8791,66.8791,66.7833,66.8181,50464.0
2015-10-20 09:50:00,76.74,76.86,76.73,76.8,45221.0,66.8181,66.9226,66.8094,66.8704,45221.0
2015-10-20 09:55:00,76.8,76.81,76.68,76.69,70169.0,66.8704,66.8791,66.7659,66.7746,70169.0
2015-10-20 10:00:00,76.69,76.76,76.68,76.76,68477.0,66.7746,66.8355,66.7659,66.8355,68477.0
2015-10-20 10:05:00,76.76,76.86,76.73,76.84,58899.0,66.8355,66.9226,66.8094,66.9052,58899.0
2015-10-20 10:10:00,76.83,76.88,76.77,76.8,55081.0,66.8965,66.94,66.8443,66.8704,55081.0
2015-10-20 10:15:00,76.81,76.82,76.75,76.8,42252.0,66.8791,66.8878,66.8268,66.8704,42252.0
2015-10-20 10:20:00,76.8,76.84,76.76,76.84,68244.0,66.8704,66.9052,66.8355,66.9052,68244.0
2015-10-20 10:25:00,76.83,76.89,76.81,76.89,35535.0,66.8965,66.9487,66.8791,66.9487,35535.0
2015-10-20 10:30:00,76.9,76.91,76.83,76.88,33310.0,66.9574,66.9662,66.8965,66.94,33310.0
2015-10-20 10:35:00,76.87,76.91,76.87,76.89,28135.0,66.9313,66.9662,66.9313,66.9487,28135.0
2015-10-20 10:40:00,76.88,77.03,76.88,76.98,78584.0,66.94,67.0706,66.94,67.0271,78584.0
2015-10-20 10:45:00,76.98,77.04,76.94,76.96,41201.0,67.0271,67.0793,66.9923,67.0097,41201.0
2015-10-20 10:50:00,76.95,76.98,76.91,76.98,31694.0,67.001,67.0271,66.9662,67.0271,31694.0
2015-10-20 10:55:00,76.98,77.09,76.95,77.09,33204.0,67.0271,67.1229,67.001,67.1229,33204.0
2015-10-20 11:00:00,77.09,77.11,77.03,77.04,36268.0,67.1229,67.1403,67.0706,67.0793,36268.0
2015-10-20 11:05:00,77.05,77.05,76.91,76.93,48458.0,67.0881,67.0881,66.9662,66.9836,48458.0
2015-10-20 11:10:00,76.93,76.95,76.8,76.81,40454.0,66.9836,67.001,66.8704,66.8791,40454.0
2015-10-20 11:15:00,76.82,76.86,76.8,76.85,29825.0,66.8878,66.9226,66.8704,66.9139,29825.0
2015-10-20 11:20:00,76.85,76.87,76.81,76.83,23952.0,66.9139,66.9313,66.8791,66.8965,23952.0
2015-10-20 11:25:00,76.84,76.86,76.82,76.84,18408.0,66.9052,66.9226,66.8878,66.9052,18408.0
2015-10-20 11:30:00,76.85,76.88,76.78,76.79,28856.0,66.9139,66.94,66.853,66.8617,28856.0
2015-10-20 11:35:00,76.79,76.8,76.72,76.8,27068.0,66.8617,66.8704,66.8007,66.8704,27068.0
2015-10-20 11:40:00,76.81,76.83,76.78,76.81,42915.0,66.8791,66.8965,66.853,66.8791,42915.0
2015-10-20 11:45:00,76.81,76.84,76.77,76.78,30714.0,66.8791,66.9052,66.8443,66.853,30714.0
2015-10-20 11:50:00,76.78,76.83,76.73,76.74,32504.0,66.853,66.8965,66.8094,66.8181,32504.0
2015-10-20 11:55:00,76.73,76.81,76.71,76.79,29355.0,66.8094,66.8791,66.792,66.8617,29355.0
2015-10-20 12:00:00,76.78,76.84,76.75,76.78,32343.0,66.853,66.9052,66.8268,66.853,32343.0
2015-10-20 12:05:00,76.78,76.83,76.77,76.81,14902.0,66.853,66.8965,66.8443,66.8791,14902.0
2015-10-20 12:10:00,76.81,76.82,76.78,76.8,18569.0,66.8791,66.8878,66.853,66.8704,18569.0
2015-10-20 12:15:00,76.78,76.83,76.76,76.77,16748.0,66.853,66.8965,66.8355,66.8443,16748.0
2015-10-20 12:20:00,76.78,76.79,76.68,76.68,19965.0,66.853,66.8617,66.7659,66.7659,19965.0
2015-10-20 12:25:00,76.68,76.86,76.68,76.86,39826.0,66.7659,66.9226,66.7659,66.9226,39826.0
2015-10-20 12:30:00,76.85,76.88,76.85,76.86,22295.0,66.9139,66.94,66.9139,66.9226,22295.0
2015-10-20 12:35:00,76.86,76.91,76.84,76.9,24385.0,66.9226,66.9662,66.9052,66.9574,24385.0
2015-10-20 12:40:00,76.91,76.99,76.89,76.94,25369.0,66.9662,67.0358,66.9487,66.9923,25369.0
2015-10-20 12:45:00,76.93,76.97,76.93,76.95,14838.0,66.9836,67.0184,66.9836,67.001,14838.0
2015-10-20 12:50:00,76.95,76.99,76.94,76.98,18305.0,67.001,67.0358,66.9923,67.0271,18305.0
2015-10-20 12:55:00,76.98,77.01,76.97,77.0,21673.0,67.0271,67.0532,67.0184,67.0445,21673.0
2015-10-20 13:00:00,76.99,77.01,76.96,76.98,19125.0,67.0358,67.0532,67.0097,67.0271,19125.0
2015-10-20 13:05:00,76.99,77.02,76.98,76.98,19675.0,67.0358,67.0619,67.0271,67.0271,19675.0
2015-10-20 13:10:00,76.98,77.05,76.98,77.02,24549.0,67.0271,67.0881,67.0271,67.0619,24549.0
2015-10-20 13:15:00,77.02,77.09,77.02,77.08,40679.0,67.0619,67.1229,67.0619,67.1142,40679.0
2015-10-20 13:20:00,77.08,77.15,77.07,77.08,39034.0,67.1142,67.1751,67.1055,67.1142,39034.0
2015-10-20 13:25:00,77.08,77.08,76.98,77.0,64663.0,67.1142,67.1142,67.0271,67.0445,64663.0
2015-10-20 13:30:00,77.01,77.02,76.98,77.01,19020.0,67.0532,67.0619,67.0271,67.0532,19020.0
2015-10-20 13:35:00,77.0,77.01,76.95,77.01,23918.0,67.0445,67.0532,67.001,67.0532,23918.0
2015-10-20 13:40:00,77.0,77.02,76.95,76.96,15981.0,67.0445,67.0619,67.001,67.0097,15981.0
2015-10-20 13:45:00,76.95,76.98,76.93,76.98,18954.0,67.001,67.0271,66.9836,67.0271,18954.0
2015-10-20 13:50:00,76.97,77.01,76.95,77.01,18296.0,67.0184,67.0532,67.001,67.0532,18296.0
2015-10-20 13:55:00,77.01,77.01,76.98,76.98,16082.0,67.0532,67.0532,67.0271,67.0271,16082.0
2015-10-20 14:00:00,76.98,77.01,76.95,77.0,23162.0,67.0271,67.0532,67.001,67.0445,23162.0
2015-10-20 14:05:00,77.0,77.03,76.97,77.03,18888.0,67.0445,67.0706,67.0184,67.0706,18888.0
2015-10-20 14:10:00,77.03,77.14,77.03,77.14,31820.0,67.0706,67.1664,67.0706,67.1664,31820.0
2015-10-20 14:15:00,77.13,77.14,77.08,77.08,49186.0,67.1577,67.1664,67.1142,67.1142,49186.0
2015-10-20 14:20:00,77.09,77.09,77.01,77.04,22502.0,67.1229,67.1229,67.0532,67.0793,22502.0
2015-10-20 14:25:00,77.04,77.11,77.02,77.09,15947.0,67.0793,67.1403,67.0619,67.1229,15947.0
2015-10-20 14:30:00,77.09,77.11,77.04,77.04,15575.0,67.1229,67.1403,67.0793,67.0793,15575.0
2015-10-20 14:35:00,77.04,77.07,77.01,77.05,17926.0,67.0793,67.1055,67.0532,67.0881,17926.0
2015-10-20 14:40:00,77.05,77.08,77.04,77.06,29024.0,67.0881,67.1142,67.0793,67.0968,29024.0
2015-10-20 14:45:00,77.07,77.08,77.03,77.06,22928.0,67.1055,67.1142,67.0706,67.0968,22928.0
2015-10-20 14:50:00,77.06,77.13,77.06,77.11,21331.0,67.0968,67.1577,67.0968,67.1403,21331.0
2015-10-20 14:55:00,77.11,77.11,77.05,77.07,24689.0,67.1403,67.1403,67.0881,67.1055,24689.0
2015-10-20 15:00:00,77.06,77.09,77.03,77.03,40066.0,67.0968,67.1229,67.0706,67.0706,40066.0
2015-10-20 15:05:00,77.02,77.09,77.02,77.05,31317.0,67.0619,67.1229,67.0619,67.0881,31317.0
2015-10-20 15:10:00,77.04,77.08,77.02,77.03,78818.0,67.0793,67.1142,67.0619,67.0706,78818.0
2015-10-20 15:15:00,77.03,77.05,76.95,76.95,36918.0,67.0706,67.0881,67.001,67.001,36918.0
2015-10-20 15:20:00,76.95,77.02,76.93,77.02,43014.0,67.001,67.0619,66.9836,67.0619,43014.0
2015-10-20 15:25:00,77.02,77.03,76.96,76.96,37214.0,67.0619,67.0706,67.0097,67.0097,37214.0
2015-10-20 15:30:00,76.97,76.97,76.92,76.93,32727.0,67.0184,67.0184,66.9749,66.9836,32727.0
2015-10-20 15:35:00,76.93,76.98,76.9,76.91,51730.0,66.9836,67.0271,66.9574,66.9662,51730.0
2015-10-20 15:40:00,76.91,76.93,76.88,76.89,27870.0,66.9662,66.9836,66.94,66.9487,27870.0
2015-10-20 15:45:00,76.9,76.9,76.81,76.81,71092.0,66.9574,66.9574,66.8791,66.8791,71092.0
2015-10-20 15:50:00,76.82,76.91,76.79,76.89,78321.0,66.8878,66.9662,66.8617,66.9487,78321.0
2015-10-20 15:55:00,76.88,76.98,76.86,76.97,202761.0,66.94,67.0271,66.9226,67.0184,202761.0
2015-10-21 09:30:00,77.29,77.29,77.08,77.23,84224.0,67.297,67.297,67.1142,67.2448,84224.0
2015-10-21 09:35:00,77.21,77.3,77.1,77.28,58288.0,67.2274,67.3057,67.1316,67.2883,58288.0
2015-10-21 09:40:00,77.27,77.39,77.25,77.32,56397.0,67.2796,67.3841,67.2622,67.3231,56397.0
2015-10-21 09:45:00,77.31,77.44,77.29,77.42,87778.0,67.3144,67.4276,67.297,67.4102,87778.0
2015-10-21 09:50:00,77.42,77.49,77.39,77.44,73867.0,67.4102,67.4712,67.3841,67.4276,73867.0
2015-10-21 09:55:00,77.43,77.61,77.42,77.48,121673.0,67.4189,67.5757,67.4102,67.4625,121673.0
2015-10-21 10:00:00,77.48,77.51,77.39,77.42,65093.0,67.4625,67.4886,67.3841,67.4102,65093.0
2015-10-21 10:05:00,77.42,77.42,77.3,77.3,43615.0,67.4102,67.4102,67.3057,67.3057,43615.0
2015-10-21 10:10:00,77.31,77.31,77.21,77.27,33786.0,67.3144,67.3144,67.2274,67.2796,33786.0
2015-10-21 10:15:00,77.26,77.27,76.95,76.98,58812.0,67.2709,67.2796,67.001,67.0271,58812.0
2015-10-21 10:20:00,76.97,77.0,76.92,76.94,31735.0,67.0184,67.0445,66.9749,66.9923,31735.0
2015-10-21 10:25:00,76.94,76.94,76.82,76.87,60861.0,66.9923,66.9923,66.8878,66.9313,60861.0
2015-10-21 10:30:00,76.86,76.92,76.78,76.85,49224.0,66.9226,66.9749,66.853,66.9139,49224.0
2015-10-21 10:35:00,76.84,76.95,76.84,76.91,39212.0,66.9052,67.001,66.9052,66.9662,39212.0
2015-10-21 10:40:00,76.91,76.94,76.84,76.85,33109.0,66.9662,66.9923,66.9052,66.9139,33109.0
2015-10-21 10:45:00,76.84,76.92,76.8,76.88,35423.0,66.9052,66.9749,66.8704,66.94,35423.0
2015-10-21 10:50:00,76.88,76.89,76.81,76.88,25571.0,66.94,66.9487,66.8791,66.94,25571.0
2015-10-21 10:55:00,76.89,77.02,76.89,76.99,47512.0,66.9487,67.0619,66.9487,67.0358,47512.0
2015-10-21 11:00:00,77.0,77.08,77.0,77.08,31482.0,67.0445,67.1142,67.0445,67.1142,31482.0
2015-10-21 11:05:00,77.07,77.09,77.01,77.01,35398.0,67.1055,67.1229,67.0532,67.0532,35398.0
2015-10-21 11:10:00,77.01,77.05,76.91,76.97,33265.0,67.0532,67.0881,66.9662,67.0184,33265.0
2015-10-21 11:15:00,76.97,77.07,76.97,77.03,29591.0,67.0184,67.1055,67.0184,67.0706,29591.0
2015-10-21 11:20:00,77.03,77.19,77.01,77.18,29668.0,67.0706,67.21,67.0532,67.2012,29668.0
2015-10-21 11:25:00,77.18,77.23,77.17,77.19,16745.0,67.2012,67.2448,67.1925,67.21,16745.0
2015-10-21 11:30:00,77.2,77.27,77.18,77.25,36138.0,67.2187,67.2796,67.2012,67.2622,36138.0
2015-10-21 11:35:00,77.26,77.3,77.22,77.26,31184.0,67.2709,67.3057,67.2361,67.2709,31184.0
2015-10-21 11:40:00,77.26,77.29,77.23,77.24,24510.0,67.2709,67.297,67.2448,67.2535,24510.0
2015-10-21 11:45:00,77.24,77.24,77.14,77.17,45382.0,67.2535,67.2535,67.1664,67.1925,45382.0
2015-10-21 11:50:00,77.16,77.25,77.15,77.23,35834.0,67.1838,67.2622,67.1751,67.2448,35834.0
2015-10-21 11:55:00,77.23,77.3,77.23,77.26,17540.0,67.2448,67.3057,67.2448,67.2709,17540.0
2015-10-21 12:00:00,77.25,77.28,77.24,77.27,17137.0,67.2622,67.2883,67.2535,67.2796,17137.0
2015-10-21 12:05:00,77.27,77.28,77.22,77.22,23583.0,67.2796,67.2883,67.2361,67.2361,23583.0
2015-10-21 12:10:00,77.21,77.21,77.03,77.03,56033.0,67.2274,67.2274,67.0706,67.0706,56033.0
2015-10-21 12:15:00,77.02,77.07,76.99,77.03,60963.0,67.0619,67.1055,67.0358,67.0706,60963.0
2015-10-21 12:20:00,77.03,77.08,77.02,77.04,21601.0,67.0706,67.1142,67.0619,67.0793,21601.0
2015-10-21 12:25:00,77.04,77.05,77.01,77.03,20342.0,67.0793,67.0881,67.0532,67.0706,20342.0
2015-10-21 12:30:00,77.03,77.1,76.93,77.08,52879.0,67.0706,67.1316,66.9836,67.1142,52879.0
2015-10-21 12:35:00,77.08,77.09,77.05,77.06,17868.0,67.1142,67.1229,67.0881,67.0968,17868.0
2015-10-21 12:40:00,77.07,77.08,77.04,77.05,17171.0,67.1055,67.1142,67.0793,67.0881,17171.0
2015-10-21 12:45:00,77.05,77.06,76.98,76.99,37301.0,67.0881,67.0968,67.0271,67.0358,37301.0
2015-10-21 12:50:00,76.99,77.04,76.97,77.04,24436.0,67.0358,67.0793,67.0184,67.0793,24436.0
2015-10-21 12:55:00,77.05,77.06,76.94,76.95,23813.0,67.0881,67.0968,66.9923,67.001,23813.0
2015-10-21 13:00:00,76.94,76.98,76.92,76.96,41359.0,66.9923,67.0271,66.9749,67.0097,41359.0
2015-10-21 13:05:00,76.96,77.0,76.93,77.0,29230.0,67.0097,67.0445,66.9836,67.0445,29230.0
2015-10-21 13:10:00,76.99,77.08,76.99,77.07,30354.0,67.0358,67.1142,67.0358,67.1055,30354.0
2015-10-21 13:15:00,77.08,77.09,76.86,76.86,63130.0,67.1142,67.1229,66.9226,66.9226,63130.0
2015-10-21 13:20:00,76.85,76.9,76.84,76.84,20011.0,66.9139,66.9574,66.9052,66.9052,20011.0
2015-10-21 13:25:00,76.84,76.92,76.82,76.83,45345.0,66.9052,66.9749,66.8878,66.8965,45345.0
2015-10-21 13:30:00,76.83,76.92,76.8,76.92,35282.0,66.8965,66.9749,66.8704,66.9749,35282.0
2015-10-21 13:35:00,76.92,76.92,76.83,76.86,24062.0,66.9749,66.9749,66.8965,66.9226,24062.0
2015-10-21 13:40:00,76.85,76.96,76.84,76.93,32226.0,66.9139,67.0097,66.9052,66.9836,32226.0
2015-10-21 13:45:00,76.93,76.97,76.93,76.93,15395.0,66.9836,67.0184,66.9836,66.9836,15395.0
2015-10-21 13:50:00,76.93,77.03,76.93,77.03,40317.0,66.9836,67.0706,66.9836,67.0706,40317.0
2015-10-21 13:55:00,77.03,77.04,76.94,76.94,21004.0,67.0706,67.0793,66.9923,66.9923,21004.0
2015-10-21 14:00:00,76.93,77.0,76.89,76.99,50181.0,66.9836,67.0445,66.9487,67.0358,50181.0
2015-10-21 14:05:00,76.98,77.1,76.93,77.06,57324.0,67.0271,67.1316,66.9836,67.0968,57324.0
2015-10-21 14:10:00,77.06,77.07,76.97,76.98,29819.0,67.0968,67.1055,67.0184,67.0271,29819.0
2015-10-21 14:15:00,76.97,76.97,76.73,76.76,43553.0,67.0184,67.0184,66.8094,66.8355,43553.0
2015-10-21 14:20:00,76.76,76.78,76.69,76.7,32650.0,66.8355,66.853,66.7746,66.7833,32650.0
2015-10-21 14:25:00,76.7,76.77,76.68,76.69,80619.0,66.7833,66.8443,66.7659,66.7746,80619.0
2015-10-21 14:30:00,76.7,76.74,76.67,76.72,62794.0,66.7833,66.8181,66.7572,66.8007,62794.0
2015-10-21 14:35:00,76.72,76.83,76.7,76.81,71550.0,66.8007,66.8965,66.7833,66.8791,71550.0
2015-10-21 14:40:00,76.81,76.92,76.8,76.86,67391.0,66.8791,66.9749,66.8704,66.9226,67391.0
2015-10-21 14:45:00,76.86,76.93,76.81,76.93,67512.0,66.9226,66.9836,66.8791,66.9836,67512.0
2015-10-21 14:50:00,76.93,77.0,76.92,76.96,33130.0,66.9836,67.0445,66.9749,67.0097,33130.0
2015-10-21 14:55:00,76.95,76.97,76.88,76.91,70659.0,67.001,67.0184,66.94,66.9662,70659.0
2015-10-21 15:00:00,76.91,76.93,76.88,76.89,85570.0,66.9662,66.9836,66.94,66.9487,85570.0
2015-10-21 15:05:00,76.88,76.89,76.85,76.87,51584.0,66.94,66.9487,66.9139,66.9313,51584.0
2015-10-21 15:10:00,76.86,76.86,76.73,76.75,73735.0,66.9226,66.9226,66.8094,66.8268,73735.0
2015-10-21 15:15:00,76.74,76.75,76.53,76.54,66205.0,66.8181,66.8268,66.6353,66.644,66205.0
2015-10-21 15:20:00,76.53,76.7,76.51,76.69,137825.0,66.6353,66.7833,66.6179,66.7746,137825.0
2015-10-21 15:25:00,76.7,76.71,76.61,76.64,61182.0,66.7833,66.792,66.7049,66.7311,61182.0
2015-10-21 15:30:00,76.64,76.65,76.57,76.6,65900.0,66.7311,66.7398,66.6701,66.6962,65900.0
2015-10-21 15:35:00,76.59,76.61,76.53,76.59,72673.0,66.6875,66.7049,66.6353,66.6875,72673.0
2015-10-21 15:40:00,76.58,76.64,76.53,76.64,137277.0,66.6788,66.7311,66.6353,66.7311,137277.0
2015-10-21 15:45:00,76.64,76.67,76.59,76.63,131932.0,66.7311,66.7572,66.6875,66.7224,131932.0
2015-10-21 15:50:00,76.64,76.65,76.49,76.51,247924.0,66.7311,66.7398,66.6005,66.6179,247924.0
2015-10-21 15:55:00,76.51,76.52,76.35,76.51,398746.0,66.6179,66.6266,66.4786,66.6179,398746.0
2015-10-22 09:30:00,73.06,73.28,72.6,72.95,1103415.0,63.6139,63.8055,63.2134,63.5182,1103415.0
2015-10-22 09:35:00,72.95,72.99,71.8,72.05,998788.0,63.5182,63.553,62.5168,62.7345,998788.0
2015-10-22 09:40:00,72.06,72.3,71.96,72.26,584145.0,62.7432,62.9522,62.6562,62.9174,584145.0
2015-10-22 09:45:00,72.25,72.28,71.81,72.07,461959.0,62.9087,62.9348,62.5255,62.7519,461959.0
2015-10-22 09:50:00,72.06,72.08,71.65,71.66,549201.0,62.7432,62.7606,62.3862,62.3949,549201.0
2015-10-22 09:55:00,71.67,71.69,71.49,71.5,441421.0,62.4036,62.4211,62.2469,62.2556,441421.0
2015-10-22 10:00:00,71.5,71.58,71.39,71.52,387865.0,62.2556,62.3253,62.1598,62.273,387865.0
2015-10-22 10:05:00,71.53,72.04,71.5,71.92,658595.0,62.2817,62.7258,62.2556,62.6213,658595.0
2015-10-22 10:10:00,71.92,72.04,71.92,72.0,229186.0,62.6213,62.7258,62.6213,62.691,229186.0
2015-10-22 10:15:00,72.01,72.1,71.98,72.05,550886.0,62.6997,62.7781,62.6736,62.7345,550886.0
2015-10-22 10:20:00,72.04,72.1,71.93,72.05,534687.0,62.7258,62.7781,62.63,62.7345,534687.0
2015-10-22 10:25:00,72.05,72.18,71.72,71.85,551658.0,62.7345,62.8477,62.4472,62.5604,551658.0
2015-10-22 10:30:00,71.85,72.05,71.82,71.98,313122.0,62.5604,62.7345,62.5343,62.6736,313122.0
2015-10-22 10:35:00,71.97,72.04,71.89,71.96,323551.0,62.6649,62.7258,62.5952,62.6562,323551.0
2015-10-22 10:40:00,71.95,72.03,71.94,71.97,324088.0,62.6474,62.7171,62.6387,62.6649,324088.0
2015-10-22 10:45:00,71.97,72.03,71.95,72.01,218822.0,62.6649,62.7171,62.6474,62.6997,218822.0
2015-10-22 10:50:00,72.01,72.02,71.96,72.0,185561.0,62.6997,62.7084,62.6562,62.691,185561.0
2015-10-22 10:55:00,71.99,72.46,71.99,72.35,463252.0,62.6823,63.0915,62.6823,62.9957,463252.0
2015-10-22 11:00:00,72.36,72.57,72.35,72.52,342463.0,63.0044,63.1873,62.9957,63.1437,342463.0
2015-10-22 11:05:00,72.53,72.53,72.25,72.28,218511.0,63.1525,63.1525,62.9087,62.9348,218511.0
2015-10-22 11:10:00,72.26,72.31,72.01,72.07,315607.0,62.9174,62.9609,62.6997,62.7519,315607.0
2015-10-22 11:15:00,72.07,72.19,72.05,72.15,176299.0,62.7519,62.8564,62.7345,62.8216,176299.0
2015-10-22 11:20:00,72.16,72.25,72.1,72.15,125736.0,62.8303,62.9087,62.7781,62.8216,125736.0
2015-10-22 11:25:00,72.15,72.3,72.13,72.25,216748.0,62.8216,62.9522,62.8042,62.9087,216748.0
2015-10-22 11:30:00,72.26,72.63,72.22,72.55,360299.0,62.9174,63.2395,62.8825,63.1699,360299.0
2015-10-22 11:35:00,72.56,72.67,72.47,72.5,277805.0,63.1786,63.2744,63.1002,63.1263,277805.0
2015-10-22 11:40:00,72.49,72.53,72.41,72.42,196524.0,63.1176,63.1525,63.048,63.0567,196524.0
2015-10-22 11:45:00,72.42,72.42,72.2,72.37,125070.0,63.0567,63.0567,62.8651,63.0131,125070.0
2015-10-22 11:50:00,72.38,72.46,72.35,72.36,119255.0,63.0218,63.0915,62.9957,63.0044,119255.0
2015-10-22 11:55:00,72.35,72.38,72.07,72.1,215911.0,62.9957,63.0218,62.7519,62.7781,215911.0
2015-10-22 12:00:00,72.11,72.18,72.09,72.11,257776.0,62.7868,62.8477,62.7693,62.7868,257776.0
2015-10-22 12:05:00,72.12,72.17,72.04,72.06,317756.0,62.7955,62.839,62.7258,62.7432,317756.0
2015-10-22 12:10:00,72.06,72.11,72.06,72.11,230639.0,62.7432,62.7868,62.7432,62.7868,230639.0
2015-10-22 12:15:00,72.11,72.16,72.09,72.14,511257.0,62.7868,62.8303,62.7693,62.8129,511257.0
2015-10-22 12:20:00,72.13,72.37,72.12,72.34,101816.0,62.8042,63.0131,62.7955,62.987,101816.0
2015-10-22 12:25:00,72.34,72.48,72.34,72.36,144065.0,62.987,63.1089,62.987,63.0044,144065.0
2015-10-22 12:30:00,72.36,72.37,72.21,72.34,179844.0,63.0044,63.0131,62.8738,62.987,179844.0
2015-10-22 12:35:00,72.33,72.72,72.33,72.57,362511.0,62.9783,63.3179,62.9783,63.1873,362511.0
2015-10-22 12:40:00,72.59,72.59,72.38,72.4,96544.0,63.2047,63.2047,63.0218,63.0393,96544.0
2015-10-22 12:45:00,72.4,72.53,72.39,72.43,69668.0,63.0393,63.1525,63.0306,63.0654,69668.0
2015-10-22 12:50:00,72.42,72.46,72.34,72.44,66201.0,63.0567,63.0915,62.987,63.0741,66201.0
2015-10-22 12:55:00,72.43,72.48,72.37,72.44,77016.0,63.0654,63.1089,63.0131,63.0741,77016.0
2015-10-22 13:00:00,72.44,72.44,72.37,72.41,67787.0,63.0741,63.0741,63.0131,63.048,67787.0
2015-10-22 13:05:00,72.42,72.43,72.25,72.26,111882.0,63.0567,63.0654,62.9087,62.9174,111882.0
2015-10-22 13:10:00,72.26,72.27,72.02,72.1,360329.0,62.9174,62.9261,62.7084,62.7781,360329.0
2015-10-22 13:15:00,72.1,72.16,72.05,72.1,122220.0,62.7781,62.8303,62.7345,62.7781,122220.0
2015-10-22 13:20:00,72.11,72.19,72.02,72.16,153566.0,62.7868,62.8564,62.7084,62.8303,153566.0
2015-10-22 13:25:00,72.16,72.18,72.08,72.12,115628.0,62.8303,62.8477,62.7606,62.7955,115628.0
2015-10-22 13:30:00,72.13,72.14,72.1,72.12,103647.0,62.8042,62.8129,62.7781,62.7955,103647.0
2015-10-22 13:35:00,72.12,72.13,72.01,72.06,326061.0,62.7955,62.8042,62.6997,62.7432,326061.0
2015-10-22 13:40:00,72.06,72.06,71.95,71.99,227203.0,62.7432,62.7432,62.6474,62.6823,227203.0
2015-10-22 13:45:00,71.99,72.01,71.95,71.95,183437.0,62.6823,62.6997,62.6474,62.6474,183437.0
2015-10-22 13:50:00,71.95,72.11,71.94,72.1,146151.0,62.6474,62.7868,62.6387,62.7781,146151.0
2015-10-22 13:55:00,72.09,72.14,72.08,72.09,89418.0,62.7693,62.8129,62.7606,62.7693,89418.0
2015-10-22 14:00:00,72.08,72.11,72.05,72.09,140180.0,62.7606,62.7868,62.7345,62.7693,140180.0
2015-10-22 14:05:00,72.09,72.86,71.96,71.98,887459.0,62.7693,63.4398,62.6562,62.6736,887459.0
2015-10-22 14:10:00,71.98,71.99,71.66,71.69,239557.0,62.6736,62.6823,62.3949,62.4211,239557.0
2015-10-22 14:15:00,71.71,71.82,71.56,71.8,279074.0,62.4385,62.5343,62.3079,62.5168,279074.0
2015-10-22 14:20:00,71.81,71.91,71.75,71.77,353578.0,62.5255,62.6126,62.4733,62.4907,353578.0
2015-10-22 14:25:00,71.77,71.97,71.76,71.91,103536.0,62.4907,62.6649,62.482,62.6126,103536.0
2015-10-22 14:30:00,71.91,71.91,71.81,71.83,120229.0,62.6126,62.6126,62.5255,62.543,120229.0
2015-10-22 14:35:00,71.84,72.0,71.75,71.99,89597.0,62.5517,62.691,62.4733,62.6823,89597.0
2015-10-22 14:40:00,71.99,71.99,71.86,71.9,90446.0,62.6823,62.6823,62.5691,62.6039,90446.0
2015-10-22 14:45:00,71.89,72.0,71.87,71.99,95725.0,62.5952,62.691,62.5778,62.6823,95725.0
2015-10-22 14:50:00,71.99,72.02,71.92,72.0,112215.0,62.6823,62.7084,62.6213,62.691,112215.0
2015-10-22 14:55:00,71.99,72.03,71.96,71.99,102580.0,62.6823,62.7171,62.6562,62.6823,102580.0
2015-10-22 15:00:00,71.99,72.01,71.96,72.01,104704.0,62.6823,62.6997,62.6562,62.6997,104704.0
2015-10-22 15:05:00,72.0,72.02,71.91,71.91,80214.0,62.691,62.7084,62.6126,62.6126,80214.0
2015-10-22 15:10:00,71.92,72.0,71.91,72.0,69014.0,62.6213,62.691,62.6126,62.691,69014.0
2015-10-22 15:15:00,72.0,72.02,71.92,71.99,138088.0,62.691,62.7084,62.6213,62.6823,138088.0
2015-10-22 15:20:00,71.98,72.08,71.96,72.0,225683.0,62.6736,62.7606,62.6562,62.691,225683.0
2015-10-22 15:25:00,71.99,72.11,71.99,72.08,175682.0,62.6823,62.7868,62.6823,62.7606,175682.0
2015-10-22 15:30:00,72.08,72.13,72.05,72.13,136828.0,62.7606,62.8042,62.7345,62.8042,136828.0
2015-10-22 15:35:00,72.13,72.39,72.13,72.35,243067.0,62.8042,63.0306,62.8042,62.9957,243067.0
2015-10-22 15:40:00,72.35,72.36,72.1,72.14,203265.0,62.9957,63.0044,62.7781,62.8129,203265.0
2015-10-22 15:45:00,72.14,72.3,72.13,72.23,318978.0,62.8129,62.9522,62.8042,62.8912,318978.0
2015-10-22 15:50:00,72.23,72.28,72.2,72.28,344555.0,62.8912,62.9348,62.8651,62.9348,344555.0
2015-10-22 15:55:00,72.28,72.51,72.23,72.49,554997.0,62.9348,63.135,62.8912,63.1176,554997.0
2015-10-23 09:30:00,72.82,72.95,72.61,72.94,336093.0,63.405,63.5182,63.2221,63.5094,336093.0
2015-10-23 09:35:00,72.94,73.0,72.8,73.0,174895.0,63.5094,63.5617,63.3875,63.5617,174895.0
2015-10-23 09:40:00,72.99,73.25,72.93,73.23,230733.0,63.553,63.7794,63.5007,63.762,230733.0
2015-10-23 09:45:00,73.24,73.24,73.13,73.22,140501.0,63.7707,63.7707,63.6749,63.7532,140501.0
2015-10-23 09:50:00,73.23,73.4,73.22,73.38,201633.0,63.762,63.91,63.7532,63.8926,201633.0
2015-10-23 09:55:00,73.37,73.54,73.37,73.5,125294.0,63.8838,64.0319,63.8838,63.997,125294.0
2015-10-23 10:00:00,73.5,73.75,73.49,73.73,147841.0,63.997,64.2147,63.9883,64.1973,147841.0
2015-10-23 10:05:00,73.73,74.01,73.7,73.94,332889.0,64.1973,64.4411,64.1712,64.3802,332889.0
2015-10-23 10:10:00,73.95,74.09,73.93,74.08,178328.0,64.3889,64.5108,64.3714,64.5021,178328.0
2015-10-23 10:15:00,74.08,74.25,74.07,74.24,221796.0,64.5021,64.6501,64.4933,64.6414,221796.0
2015-10-23 10:20:00,74.24,74.5,74.23,74.49,143097.0,64.6414,64.8677,64.6327,64.859,143097.0
2015-10-23 10:25:00,74.48,74.5,74.35,74.39,182340.0,64.8503,64.8677,64.7371,64.772,182340.0
2015-10-23 10:30:00,74.39,74.42,74.17,74.25,208038.0,64.772,64.7981,64.5804,64.6501,208038.0
2015-10-23 10:35:00,74.25,74.3,74.14,74.19,88592.0,64.6501,64.6936,64.5543,64.5978,88592.0
2015-10-23 10:40:00,74.2,74.43,74.17,74.34,181144.0,64.6065,64.8068,64.5804,64.7284,181144.0
2015-10-23 10:45:00,74.34,74.48,74.33,74.48,182685.0,64.7284,64.8503,64.7197,64.8503,182685.0
2015-10-23 10:50:00,74.48,74.66,74.48,74.54,295719.0,64.8503,65.0071,64.8503,64.9026,295719.0
2015-10-23 10:55:00,74.54,74.54,74.34,74.39,216214.0,64.9026,64.9026,64.7284,64.772,216214.0
2015-10-23 11:00:00,74.38,74.43,74.3,74.38,92629.0,64.7633,64.8068,64.6936,64.7633,92629.0
2015-10-23 11:05:00,74.38,74.47,74.38,74.43,69908.0,64.7633,64.8416,64.7633,64.8068,69908.0
2015-10-23 11:10:00,74.43,74.44,74.31,74.39,58144.0,64.8068,64.8155,64.7023,64.772,58144.0
2015-10-23 11:15:00,74.39,74.39,74.32,74.35,56365.0,64.772,64.772,64.711,64.7371,56365.0
2015-10-23 11:20:00,74.36,74.4,74.35,74.37,75929.0,64.7459,64.7807,64.7371,64.7546,75929.0
2015-10-23 11:25:00,74.37,74.42,74.27,74.35,63918.0,64.7546,64.7981,64.6675,64.7371,63918.0
2015-10-23 11:30:00,74.35,74.35,74.2,74.28,174824.0,64.7371,64.7371,64.6065,64.6762,174824.0
2015-10-23 11:35:00,74.27,74.3,74.17,74.21,69903.0,64.6675,64.6936,64.5804,64.6152,69903.0
2015-10-23 11:40:00,74.21,74.24,74.2,74.24,61476.0,64.6152,64.6414,64.6065,64.6414,61476.0
2015-10-23 11:45:00,74.24,74.24,74.17,74.2,49053.0,64.6414,64.6414,64.5804,64.6065,49053.0
2015-10-23 11:50:00,74.2,74.2,74.09,74.13,52386.0,64.6065,64.6065,64.5108,64.5456,52386.0
2015-10-23 11:55:00,74.13,74.16,74.07,74.13,91691.0,64.5456,64.5717,64.4933,64.5456,91691.0
2015-10-23 12:00:00,74.13,74.13,73.97,74.06,68026.0,64.5456,64.5456,64.4063,64.4846,68026.0
2015-10-23 12:05:00,74.06,74.07,73.87,73.98,66845.0,64.4846,64.4933,64.3192,64.415,66845.0
2015-10-23 12:10:00,73.99,74.05,73.94,74.03,42767.0,64.4237,64.4759,64.3802,64.4585,42767.0
2015-10-23 12:15:00,74.02,74.11,73.99,74.09,43464.0,64.4498,64.5282,64.4237,64.5108,43464.0
2015-10-23 12:20:00,74.1,74.17,74.09,74.11,41437.0,64.5195,64.5804,64.5108,64.5282,41437.0
2015-10-23 12:25:00,74.1,74.19,74.1,74.19,41007.0,64.5195,64.5978,64.5195,64.5978,41007.0
2015-10-23 12:30:00,74.2,74.24,74.2,74.21,43333.0,64.6065,64.6414,64.6065,64.6152,43333.0
2015-10-23 12:35:00,74.21,74.22,74.08,74.09,116296.0,64.6152,64.624,64.5021,64.5108,116296.0
2015-10-23 12:40:00,74.09,74.11,74.01,74.06,71742.0,64.5108,64.5282,64.4411,64.4846,71742.0
2015-10-23 12:45:00,74.06,74.15,74.02,74.11,53202.0,64.4846,64.563,64.4498,64.5282,53202.0
2015-10-23 12:50:00,74.11,74.14,74.04,74.05,40075.0,64.5282,64.5543,64.4672,64.4759,40075.0
2015-10-23 12:55:00,74.06,74.21,74.05,74.18,61241.0,64.4846,64.6152,64.4759,64.5891,61241.0
2015-10-23 13:00:00,74.19,74.19,74.1,74.14,50849.0,64.5978,64.5978,64.5195,64.5543,50849.0
2015-10-23 13:05:00,74.13,74.27,74.11,74.24,60578.0,64.5456,64.6675,64.5282,64.6414,60578.0
2015-10-23 13:10:00,74.24,74.34,74.22,74.33,54110.0,64.6414,64.7284,64.624,64.7197,54110.0
2015-10-23 13:15:00,74.32,74.35,74.31,74.35,37843.0,64.711,64.7371,64.7023,64.7371,37843.0
2015-10-23 13:20:00,74.34,74.38,74.3,74.3,60913.0,64.7284,64.7633,64.6936,64.6936,60913.0
2015-10-23 13:25:00,74.3,74.43,74.28,74.42,94087.0,64.6936,64.8068,64.6762,64.7981,94087.0
2015-10-23 13:30:00,74.43,74.43,74.34,74.4,36853.0,64.8068,64.8068,64.7284,64.7807,36853.0
2015-10-23 13:35:00,74.4,74.44,74.35,74.41,42841.0,64.7807,64.8155,64.7371,64.7894,42841.0
2015-10-23 13:40:00,74.4,74.49,74.39,74.46,48093.0,64.7807,64.859,64.772,64.8329,48093.0
2015-10-23 13:45:00,74.46,74.54,74.45,74.53,39282.0,64.8329,64.9026,64.8242,64.8939,39282.0
2015-10-23 13:50:00,74.53,74.61,74.51,74.53,58134.0,64.8939,64.9635,64.8765,64.8939,58134.0
2015-10-23 13:55:00,74.53,74.53,74.47,74.53,27112.0,64.8939,64.8939,64.8416,64.8939,27112.0
2015-10-23 14:00:00,74.53,74.63,74.51,74.61,47376.0,64.8939,64.9809,64.8765,64.9635,47376.0
2015-10-23 14:05:00,74.62,74.71,74.61,74.71,47137.0,64.9722,65.0506,64.9635,65.0506,47137.0
2015-10-23 14:10:00,74.72,74.73,74.56,74.58,47433.0,65.0593,65.068,64.92,64.9374,47433.0
2015-10-23 14:15:00,74.58,74.65,74.57,74.59,62385.0,64.9374,64.9984,64.9287,64.9461,62385.0
2015-10-23 14:20:00,74.59,74.6,74.49,74.55,49332.0,64.9461,64.9548,64.859,64.9113,49332.0
2015-10-23 14:25:00,74.54,74.62,74.54,74.61,42640.0,64.9026,64.9722,64.9026,64.9635,42640.0
2015-10-23 14:30:00,74.6,74.65,74.6,74.62,49320.0,64.9548,64.9984,64.9548,64.9722,49320.0
2015-10-23 14:35:00,74.62,74.63,74.57,74.59,48645.0,64.9722,64.9809,64.9287,64.9461,48645.0
2015-10-23 14:40:00,74.59,74.65,74.57,74.63,40503.0,64.9461,64.9984,64.9287,64.9809,40503.0
2015-10-23 14:45:00,74.63,74.83,74.62,74.81,116106.0,64.9809,65.1551,64.9722,65.1377,116106.0
2015-10-23 14:50:00,74.82,74.83,74.71,74.71,54671.0,65.1464,65.1551,65.0506,65.0506,54671.0
2015-10-23 14:55:00,74.71,74.72,74.63,74.65,69854.0,65.0506,65.0593,64.9809,64.9984,69854.0
2015-10-23 15:00:00,74.65,74.74,74.61,74.74,51957.0,64.9984,65.0767,64.9635,65.0767,51957.0
2015-10-23 15:05:00,74.74,74.74,74.66,74.72,82138.0,65.0767,65.0767,65.0071,65.0593,82138.0
2015-10-23 15:10:00,74.71,74.74,74.66,74.66,83510.0,65.0506,65.0767,65.0071,65.0071,83510.0
2015-10-23 15:15:00,74.66,74.74,74.64,74.7,61259.0,65.0071,65.0767,64.9896,65.0419,61259.0
2015-10-23 15:20:00,74.69,74.73,74.61,74.63,117517.0,65.0332,65.068,64.9635,64.9809,117517.0
2015-10-23 15:25:00,74.64,74.71,74.63,74.7,87410.0,64.9896,65.0506,64.9809,65.0419,87410.0
2015-10-23 15:30:00,74.7,74.72,74.67,74.71,82957.0,65.0419,65.0593,65.0158,65.0506,82957.0
2015-10-23 15:35:00,74.71,74.72,74.67,74.69,78240.0,65.0506,65.0593,65.0158,65.0332,78240.0
2015-10-23 15:40:00,74.68,74.72,74.64,74.64,108059.0,65.0245,65.0593,64.9896,64.9896,108059.0
2015-10-23 15:45:00,74.64,74.76,74.63,74.76,149989.0,64.9896,65.0941,64.9809,65.0941,149989.0
2015-10-23 15:50:00,74.76,74.76,74.61,74.61,191233.0,65.0941,65.0941,64.9635,64.9635,191233.0
2015-10-23 15:55:00,74.61,74.66,74.54,74.59,413836.0,64.9635,65.0071,64.9026,64.9461,413836.0
2015-10-26 09:30:00,73.3,74.2,73.13,73.95,214902.0,63.8229,64.6065,63.6749,64.3889,214902.0
2015-10-26 09:35:00,74.0,74.17,73.84,74.14,98176.0,64.4324,64.5804,64.2931,64.5543,98176.0
2015-10-26 09:40:00,74.14,74.33,74.1,74.16,117054.0,64.5543,64.7197,64.5195,64.5717,117054.0
2015-10-26 09:45:00,74.15,74.21,73.92,73.95,98705.0,64.563,64.6152,64.3627,64.3889,98705.0
2015-10-26 09:50:00,73.96,73.96,73.85,73.94,59377.0,64.3976,64.3976,64.3018,64.3802,59377.0
2015-10-26 09:55:00,73.91,74.15,73.91,74.14,74838.0,64.354,64.563,64.354,64.5543,74838.0
2015-10-26 10:00:00,74.14,74.14,73.94,74.0,45976.0,64.5543,64.5543,64.3802,64.4324,45976.0
2015-10-26 10:05:00,74.01,74.06,73.96,73.99,53239.0,64.4411,64.4846,64.3976,64.4237,53239.0
2015-10-26 10:10:00,73.99,74.05,73.95,74.0,66262.0,64.4237,64.4759,64.3889,64.4324,66262.0
2015-10-26 10:15:00,74.0,74.04,73.81,73.9,96512.0,64.4324,64.4672,64.267,64.3453,96512.0
2015-10-26 10:20:00,73.89,73.98,73.84,73.91,47998.0,64.3366,64.415,64.2931,64.354,47998.0
2015-10-26 10:25:00,73.91,73.98,73.89,73.89,87714.0,64.354,64.415,64.3366,64.3366,87714.0
2015-10-26 10:30:00,73.89,73.98,73.87,73.91,53674.0,64.3366,64.415,64.3192,64.354,53674.0
2015-10-26 10:35:00,73.9,73.95,73.85,73.89,31931.0,64.3453,64.3889,64.3018,64.3366,31931.0
2015-10-26 10:40:00,73.89,73.93,73.74,73.75,42386.0,64.3366,64.3714,64.206,64.2147,42386.0
2015-10-26 10:45:00,73.74,73.78,73.67,73.68,55929.0,64.206,64.2408,64.1451,64.1538,55929.0
2015-10-26 10:50:00,73.69,73.73,73.67,73.72,37023.0,64.1625,64.1973,64.1451,64.1886,37023.0
2015-10-26 10:55:00,73.72,73.83,73.7,73.76,48252.0,64.1886,64.2844,64.1712,64.2234,48252.0
2015-10-26 11:00:00,73.78,73.83,73.76,73.82,48214.0,64.2408,64.2844,64.2234,64.2757,48214.0
2015-10-26 11:05:00,73.82,73.83,73.76,73.8,64147.0,64.2757,64.2844,64.2234,64.2583,64147.0
2015-10-26 11:10:00,73.81,73.87,73.79,73.83,53449.0,64.267,64.3192,64.2495,64.2844,53449.0
2015-10-26 11:15:00,73.83,73.88,73.83,73.85,67300.0,64.2844,64.3279,64.2844,64.3018,67300.0
2015-10-26 11:20:00,73.86,73.9,73.81,73.86,68230.0,64.3105,64.3453,64.267,64.3105,68230.0
2015-10-26 11:25:00,73.85,73.89,73.81,73.87,39460.0,64.3018,64.3366,64.267,64.3192,39460.0
2015-10-26 11:30:00,73.86,73.95,73.84,73.94,32804.0,64.3105,64.3889,64.2931,64.3802,32804.0
2015-10-26 11:35:00,73.94,73.98,73.91,73.92,41213.0,64.3802,64.415,64.354,64.3627,41213.0
2015-10-26 11:40:00,73.92,74.02,73.91,74.02,45077.0,64.3627,64.4498,64.354,64.4498,45077.0
2015-10-26 11:45:00,74.02,74.03,73.96,73.96,31742.0,64.4498,64.4585,64.3976,64.3976,31742.0
2015-10-26 11:50:00,73.97,74.04,73.97,74.03,25589.0,64.4063,64.4672,64.4063,64.4585,25589.0
2015-10-26 11:55:00,74.02,74.06,74.01,74.05,28518.0,64.4498,64.4846,64.4411,64.4759,28518.0
2015-10-26 12:00:00,74.05,74.06,73.95,73.95,54365.0,64.4759,64.4846,64.3889,64.3889,54365.0
2015-10-26 12:05:00,73.95,74.0,73.9,73.91,28784.0,64.3889,64.4324,64.3453,64.354,28784.0
2015-10-26 12:10:00,73.91,73.93,73.89,73.92,21467.0,64.354,64.3714,64.3366,64.3627,21467.0
2015-10-26 12:15:00,73.92,73.94,73.89,73.92,34770.0,64.3627,64.3802,64.3366,64.3627,34770.0
2015-10-26 12:20:00,73.92,73.94,73.89,73.92,45274.0,64.3627,64.3802,64.3366,64.3627,45274.0
2015-10-26 12:25:00,73.93,73.97,73.91,73.96,35259.0,64.3714,64.4063,64.354,64.3976,35259.0
2015-10-26 12:30:00,73.96,73.96,73.9,73.9,29066.0,64.3976,64.3976,64.3453,64.3453,29066.0
2015-10-26 12:35:00,73.9,73.94,73.9,73.91,36378.0,64.3453,64.3802,64.3453,64.354,36378.0
2015-10-26 12:40:00,73.91,73.99,73.91,73.98,24291.0,64.354,64.4237,64.354,64.415,24291.0
2015-10-26 12:45:00,73.98,74.02,73.95,74.02,28808.0,64.415,64.4498,64.3889,64.4498,28808.0
2015-10-26 12:50:00,74.02,74.08,74.01,74.07,46987.0,64.4498,64.5021,64.4411,64.4933,46987.0
2015-10-26 12:55:00,74.08,74.09,74.04,74.07,36866.0,64.5021,64.5108,64.4672,64.4933,36866.0
2015-10-26 13:00:00,74.07,74.07,73.98,74.0,41547.0,64.4933,64.4933,64.415,64.4324,41547.0
2015-10-26 13:05:00,73.99,74.0,73.93,73.94,37409.0,64.4237,64.4324,64.3714,64.3802,37409.0
2015-10-26 13:10:00,73.94,73.94,73.91,73.94,30858.0,64.3802,64.3802,64.354,64.3802,30858.0
2015-10-26 13:15:00,73.94,73.98,73.93,73.97,25350.0,64.3802,64.415,64.3714,64.4063,25350.0
2015-10-26 13:20:00,73.97,73.97,73.92,73.95,26205.0,64.4063,64.4063,64.3627,64.3889,26205.0
2015-10-26 13:25:00,73.95,74.02,73.94,74.0,48870.0,64.3889,64.4498,64.3802,64.4324,48870.0
2015-10-26 13:30:00,74.01,74.07,74.01,74.06,33847.0,64.4411,64.4933,64.4411,64.4846,33847.0
2015-10-26 13:35:00,74.06,74.09,74.05,74.06,19039.0,64.4846,64.5108,64.4759,64.4846,19039.0
2015-10-26 13:40:00,74.07,74.12,74.06,74.1,40705.0,64.4933,64.5369,64.4846,64.5195,40705.0
2015-10-26 13:45:00,74.1,74.13,74.09,74.13,28377.0,64.5195,64.5456,64.5108,64.5456,28377.0
2015-10-26 13:50:00,74.13,74.14,74.09,74.1,19178.0,64.5456,64.5543,64.5108,64.5195,19178.0
2015-10-26 13:55:00,74.1,74.12,74.06,74.06,28905.0,64.5195,64.5369,64.4846,64.4846,28905.0
2015-10-26 14:00:00,74.07,74.14,74.07,74.13,40367.0,64.4933,64.5543,64.4933,64.5456,40367.0
2015-10-26 14:05:00,74.13,74.14,74.1,74.11,29008.0,64.5456,64.5543,64.5195,64.5282,29008.0
2015-10-26 14:10:00,74.1,74.11,73.99,74.01,43098.0,64.5195,64.5282,64.4237,64.4411,43098.0
2015-10-26 14:15:00,74.01,74.02,73.97,73.97,37604.0,64.4411,64.4498,64.4063,64.4063,37604.0
2015-10-26 14:20:00,73.97,74.07,73.97,74.0,84392.0,64.4063,64.4933,64.4063,64.4324,84392.0
2015-10-26 14:25:00,74.01,74.03,73.96,73.98,70534.0,64.4411,64.4585,64.3976,64.415,70534.0
2015-10-26 14:30:00,73.97,74.08,73.96,74.01,88590.0,64.4063,64.5021,64.3976,64.4411,88590.0
2015-10-26 14:35:00,74.02,74.04,73.97,73.98,84574.0,64.4498,64.4672,64.4063,64.415,84574.0
2015-10-26 14:40:00,73.98,74.04,73.96,74.04,52928.0,64.415,64.4672,64.3976,64.4672,52928.0
2015-10-26 14:45:00,74.03,74.1,74.02,74.05,34171.0,64.4585,64.5195,64.4498,64.4759,34171.0
2015-10-26 14:50:00,74.04,74.08,74.03,74.05,39579.0,64.4672,64.5021,64.4585,64.4759,39579.0
2015-10-26 14:55:00,74.05,74.07,74.0,74.07,50454.0,64.4759,64.4933,64.4324,64.4933,50454.0
2015-10-26 15:00:00,74.07,74.07,74.01,74.03,74234.0,64.4933,64.4933,64.4411,64.4585,74234.0
2015-10-26 15:05:00,74.02,74.09,74.0,74.08,57963.0,64.4498,64.5108,64.4324,64.5021,57963.0
2015-10-26 15:10:00,74.09,74.09,74.03,74.06,41491.0,64.5108,64.5108,64.4585,64.4846,41491.0
2015-10-26 15:15:00,74.06,74.11,74.05,74.09,74342.0,64.4846,64.5282,64.4759,64.5108,74342.0
2015-10-26 15:20:00,74.1,74.13,74.09,74.11,45288.0,64.5195,64.5456,64.5108,64.5282,45288.0
2015-10-26 15:25:00,74.11,74.15,74.1,74.12,51255.0,64.5282,64.563,64.5195,64.5369,51255.0
2015-10-26 15:30:00,74.12,74.12,74.08,74.08,32618.0,64.5369,64.5369,64.5021,64.5021,32618.0
2015-10-26 15:35:00,74.08,74.09,74.04,74.06,64127.0,64.5021,64.5108,64.4672,64.4846,64127.0
2015-10-26 15:40:00,74.06,74.11,74.04,74.11,95296.0,64.4846,64.5282,64.4672,64.5282,95296.0
2015-10-26 15:45:00,74.1,74.15,74.09,74.11,59973.0,64.5195,64.563,64.5108,64.5282,59973.0
2015-10-26 15:50:00,74.1,74.18,74.09,74.16,245979.0,64.5195,64.5891,64.5108,64.5717,245979.0
2015-10-26 15:55:00,74.17,74.24,74.16,74.18,259492.0,64.5804,64.6414,64.5717,64.5891,259492.0
2015-10-27 09:30:00,73.79,74.0,73.73,73.81,116427.0,64.2495,64.4324,64.1973,64.267,116427.0
2015-10-27 09:35:00,73.81,73.94,73.75,73.93,58350.0,64.267,64.3802,64.2147,64.3714,58350.0
2015-10-27 09:40:00,73.94,74.03,73.86,73.99,47439.0,64.3802,64.4585,64.3105,64.4237,47439.0
2015-10-27 09:45:00,74.0,74.16,73.98,74.1,48648.0,64.4324,64.5717,64.415,64.5195,48648.0
2015-10-27 09:50:00,74.09,74.16,74.07,74.15,39089.0,64.5108,64.5717,64.4933,64.563,39089.0
2015-10-27 09:55:00,74.14,74.21,74.13,74.16,23388.0,64.5543,64.6152,64.5456,64.5717,23388.0
2015-10-27 10:00:00,74.15,74.2,74.13,74.17,38179.0,64.563,64.6065,64.5456,64.5804,38179.0
2015-10-27 10:05:00,74.17,74.19,74.1,74.18,47893.0,64.5804,64.5978,64.5195,64.5891,47893.0
2015-10-27 10:10:00,74.19,74.21,74.09,74.11,59508.0,64.5978,64.6152,64.5108,64.5282,59508.0
2015-10-27 10:15:00,74.1,74.11,74.01,74.05,108590.0,64.5195,64.5282,64.4411,64.4759,108590.0
2015-10-27 10:20:00,74.05,74.05,74.01,74.03,93082.0,64.4759,64.4759,64.4411,64.4585,93082.0
2015-10-27 10:25:00,74.03,74.08,73.99,74.08,56699.0,64.4585,64.5021,64.4237,64.5021,56699.0
2015-10-27 10:30:00,74.07,74.08,74.05,74.05,30687.0,64.4933,64.5021,64.4759,64.4759,30687.0
2015-10-27 10:35:00,74.05,74.12,74.05,74.1,41647.0,64.4759,64.5369,64.4759,64.5195,41647.0
2015-10-27 10:40:00,74.1,74.15,74.08,74.14,30950.0,64.5195,64.563,64.5021,64.5543,30950.0
2015-10-27 10:45:00,74.14,74.2,74.14,74.16,32881.0,64.5543,64.6065,64.5543,64.5717,32881.0
2015-10-27 10:50:00,74.16,74.18,74.07,74.07,39655.0,64.5717,64.5891,64.4933,64.4933,39655.0
2015-10-27 10:55:00,74.07,74.12,74.04,74.07,39964.0,64.4933,64.5369,64.4672,64.4933,39964.0
2015-10-27 11:00:00,74.07,74.18,74.03,74.15,36458.0,64.4933,64.5891,64.4585,64.563,36458.0
2015-10-27 11:05:00,74.15,74.2,74.1,74.11,24158.0,64.563,64.6065,64.5195,64.5282,24158.0
2015-10-27 11:10:00,74.1,74.11,74.05,74.06,23777.0,64.5195,64.5282,64.4759,64.4846,23777.0
2015-10-27 11:15:00,74.06,74.07,73.98,73.99,52584.0,64.4846,64.4933,64.415,64.4237,52584.0
2015-10-27 11:20:00,73.98,74.06,73.95,74.0,110289.0,64.415,64.4846,64.3889,64.4324,110289.0
2015-10-27 11:25:00,74.0,74.09,73.99,74.03,33924.0,64.4324,64.5108,64.4237,64.4585,33924.0
2015-10-27 11:30:00,74.03,74.08,74.02,74.04,23290.0,64.4585,64.5021,64.4498,64.4672,23290.0
2015-10-27 11:35:00,74.03,74.1,74.0,74.09,27467.0,64.4585,64.5195,64.4324,64.5108,27467.0
2015-10-27 11:40:00,74.07,74.13,74.05,74.11,23127.0,64.4933,64.5456,64.4759,64.5282,23127.0
2015-10-27 11:45:00,74.11,74.12,74.04,74.04,51932.0,64.5282,64.5369,64.4672,64.4672,51932.0
2015-10-27 11:50:00,74.05,74.08,73.94,73.95,72925.0,64.4759,64.5021,64.3802,64.3889,72925.0
2015-10-27 11:55:00,73.94,73.96,73.85,73.89,151356.0,64.3802,64.3976,64.3018,64.3366,151356.0
2015-10-27 12:00:00,73.89,73.91,73.85,73.91,57495.0,64.3366,64.354,64.3018,64.354,57495.0
2015-10-27 12:05:00,73.91,73.92,73.87,73.88,44026.0,64.354,64.3627,64.3192,64.3279,44026.0
2015-10-27 12:10:00,73.88,73.9,73.85,73.87,19153.0,64.3279,64.3453,64.3018,64.3192,19153.0
2015-10-27 12:15:00,73.87,73.91,73.84,73.88,22464.0,64.3192,64.354,64.2931,64.3279,22464.0
2015-10-27 12:20:00,73.87,73.9,73.84,73.88,59902.0,64.3192,64.3453,64.2931,64.3279,59902.0
2015-10-27 12:25:00,73.87,73.88,73.85,73.85,17310.0,64.3192,64.3279,64.3018,64.3018,17310.0
2015-10-27 12:30:00,73.85,73.89,73.84,73.85,31345.0,64.3018,64.3366,64.2931,64.3018,31345.0
2015-10-27 12:35:00,73.85,73.95,73.84,73.93,50264.0,64.3018,64.3889,64.2931,64.3714,50264.0
2015-10-27 12:40:00,73.93,73.99,73.89,73.98,34189.0,64.3714,64.4237,64.3366,64.415,34189.0
2015-10-27 12:45:00,73.98,74.03,73.97,73.99,39276.0,64.415,64.4585,64.4063,64.4237,39276.0
2015-10-27 12:50:00,73.99,73.99,73.91,73.96,55690.0,64.4237,64.4237,64.354,64.3976,55690.0
2015-10-27 12:55:00,73.96,73.96,73.85,73.85,37718.0,64.3976,64.3976,64.3018,64.3018,37718.0
2015-10-27 13:00:00,73.85,73.9,73.84,73.87,148973.0,64.3018,64.3453,64.2931,64.3192,148973.0
2015-10-27 13:05:00,73.87,73.88,73.79,73.86,37413.0,64.3192,64.3279,64.2495,64.3105,37413.0
2015-10-27 13:10:00,73.86,73.92,73.86,73.88,26646.0,64.3105,64.3627,64.3105,64.3279,26646.0
2015-10-27 13:15:00,73.87,73.91,73.83,73.84,36958.0,64.3192,64.354,64.2844,64.2931,36958.0
2015-10-27 13:20:00,73.84,73.94,73.84,73.92,45236.0,64.2931,64.3802,64.2931,64.3627,45236.0
2015-10-27 13:25:00,73.91,73.99,73.9,73.98,25099.0,64.354,64.4237,64.3453,64.415,25099.0
2015-10-27 13:30:00,73.98,74.02,73.94,74.0,37765.0,64.415,64.4498,64.3802,64.4324,37765.0
2015-10-27 13:35:00,74.01,74.02,73.95,73.97,23268.0,64.4411,64.4498,64.3889,64.4063,23268.0
2015-10-27 13:40:00,73.96,74.0,73.96,73.99,30258.0,64.3976,64.4324,64.3976,64.4237,30258.0
2015-10-27 13:45:00,74.0,74.0,73.93,73.94,27833.0,64.4324,64.4324,64.3714,64.3802,27833.0
2015-10-27 13:50:00,73.95,73.97,73.89,73.91,23609.0,64.3889,64.4063,64.3366,64.354,23609.0
2015-10-27 13:55:00,73.9,73.91,73.85,73.88,28553.0,64.3453,64.354,64.3018,64.3279,28553.0
2015-10-27 14:00:00,73.88,73.9,73.82,73.84,59283.0,64.3279,64.3453,64.2757,64.2931,59283.0
2015-10-27 14:05:00,73.84,73.89,73.84,73.87,20488.0,64.2931,64.3366,64.2931,64.3192,20488.0
2015-10-27 14:10:00,73.88,73.88,73.84,73.86,14542.0,64.3279,64.3279,64.2931,64.3105,14542.0
2015-10-27 14:15:00,73.87,73.89,73.8,73.8,26057.0,64.3192,64.3366,64.2583,64.2583,26057.0
2015-10-27 14:20:00,73.81,73.85,73.76,73.84,31809.0,64.267,64.3018,64.2234,64.2931,31809.0
2015-10-27 14:25:00,73.83,73.85,73.81,73.83,22864.0,64.2844,64.3018,64.267,64.2844,22864.0
2015-10-27 14:30:00,73.82,73.84,73.8,73.83,31575.0,64.2757,64.2931,64.2583,64.2844,31575.0
2015-10-27 14:35:00,73.82,73.9,73.81,73.87,37737.0,64.2757,64.3453,64.267,64.3192,37737.0
2015-10-27 14:40:00,73.86,73.87,73.81,73.81,21192.0,64.3105,64.3192,64.267,64.267,21192.0
2015-10-27 14:45:00,73.81,73.83,73.77,73.82,26077.0,64.267,64.2844,64.2321,64.2757,26077.0
2015-10-27 14:50:00,73.82,73.86,73.8,73.86,27503.0,64.2757,64.3105,64.2583,64.3105,27503.0
2015-10-27 14:55:00,73.86,73.9,73.85,73.89,32480.0,64.3105,64.3453,64.3018,64.3366,32480.0
2015-10-27 15:00:00,73.9,73.9,73.84,73.86,49951.0,64.3453,64.3453,64.2931,64.3105,49951.0
2015-10-27 15:05:00,73.86,73.89,73.85,73.87,44781.0,64.3105,64.3366,64.3018,64.3192,44781.0
2015-10-27 15:10:00,73.87,73.97,73.87,73.93,35861.0,64.3192,64.4063,64.3192,64.3714,35861.0
2015-10-27 15:15:00,73.95,73.95,73.88,73.89,29574.0,64.3889,64.3889,64.3279,64.3366,29574.0
2015-10-27 15:20:00,73.88,73.96,73.86,73.93,39575.0,64.3279,64.3976,64.3105,64.3714,39575.0
2015-10-27 15:25:00,73.94,73.95,73.9,73.92,41937.0,64.3802,64.3889,64.3453,64.3627,41937.0
2015-10-27 15:30:00,73.92,73.95,73.88,73.92,42308.0,64.3627,64.3889,64.3279,64.3627,42308.0
2015-10-27 15:35:00,73.92,73.94,73.88,73.9,64672.0,64.3627,64.3802,64.3279,64.3453,64672.0
2015-10-27 15:40:00,73.91,73.96,73.9,73.91,38752.0,64.354,64.3976,64.3453,64.354,38752.0
2015-10-27 15:45:00,73.92,74.03,73.89,74.01,98568.0,64.3627,64.4585,64.3366,64.4411,98568.0
2015-10-27 15:50:00,74.0,74.0,73.9,73.97,77587.0,64.4324,64.4324,64.3453,64.4063,77587.0
2015-10-27 15:55:00,73.97,74.04,73.97,74.02,153503.0,64.4063,64.4672,64.4063,64.4498,153503.0
2015-10-28 09:30:00,74.35,74.38,74.13,74.15,74666.0,64.7371,64.7633,64.5456,64.563,74666.0
2015-10-28 09:35:00,74.15,74.22,74.15,74.17,60197.0,64.563,64.624,64.563,64.5804,60197.0
2015-10-28 09:40:00,74.17,74.35,74.15,74.35,65767.0,64.5804,64.7371,64.563,64.7371,65767.0
2015-10-28 09:45:00,74.34,74.36,74.25,74.27,68702.0,64.7284,64.7459,64.6501,64.6675,68702.0
2015-10-28 09:50:00,74.28,74.32,74.26,74.31,62118.0,64.6762,64.711,64.6588,64.7023,62118.0
2015-10-28 09:55:00,74.31,74.35,74.29,74.32,74233.0,64.7023,64.7371,64.6849,64.711,74233.0
2015-10-28 10:00:00,74.32,74.35,74.21,74.27,80004.0,64.711,64.7371,64.6152,64.6675,80004.0
2015-10-28 10:05:00,74.29,74.32,74.2,74.25,69660.0,64.6849,64.711,64.6065,64.6501,69660.0
2015-10-28 10:10:00,74.24,74.29,74.19,74.2,31205.0,64.6414,64.6849,64.5978,64.6065,31205.0
2015-10-28 10:15:00,74.2,74.27,74.18,74.25,55112.0,64.6065,64.6675,64.5891,64.6501,55112.0
2015-10-28 10:20:00,74.25,74.29,74.24,74.28,90156.0,64.6501,64.6849,64.6414,64.6762,90156.0
2015-10-28 10:25:00,74.28,74.3,74.26,74.28,32344.0,64.6762,64.6936,64.6588,64.6762,32344.0
2015-10-28 10:30:00,74.27,74.29,74.11,74.14,95933.0,64.6675,64.6849,64.5282,64.5543,95933.0
2015-10-28 10:35:00,74.13,74.22,74.08,74.22,72562.0,64.5456,64.624,64.5021,64.624,72562.0
2015-10-28 10:40:00,74.22,74.29,74.21,74.24,61505.0,64.624,64.6849,64.6152,64.6414,61505.0
2015-10-28 10:45:00,74.24,74.28,74.21,74.21,70354.0,64.6414,64.6762,64.6152,64.6152,70354.0
2015-10-28 10:50:00,74.21,74.25,74.18,74.2,67031.0,64.6152,64.6501,64.5891,64.6065,67031.0
2015-10-28 10:55:00,74.2,74.22,74.18,74.2,170652.0,64.6065,64.624,64.5891,64.6065,170652.0
2015-10-28 11:00:00,74.2,74.22,74.15,74.16,209353.0,64.6065,64.624,64.563,64.5717,209353.0
2015-10-28 11:05:00,74.15,74.17,74.04,74.08,42327.0,64.563,64.5804,64.4672,64.5021,42327.0
2015-10-28 11:10:00,74.08,74.11,73.99,74.03,70138.0,64.5021,64.5282,64.4237,64.4585,70138.0
2015-10-28 11:15:00,74.05,74.15,74.04,74.15,34389.0,64.4759,64.563,64.4672,64.563,34389.0
2015-10-28 11:20:00,74.15,74.16,74.0,74.04,128415.0,64.563,64.5717,64.4324,64.4672,128415.0
2015-10-28 11:25:00,74.03,74.06,73.98,73.98,203656.0,64.4585,64.4846,64.415,64.415,203656.0
2015-10-28 11:30:00,73.98,73.99,73.93,73.97,62421.0,64.415,64.4237,64.3714,64.4063,62421.0
2015-10-28 11:35:00,73.98,74.0,73.95,73.96,33482.0,64.415,64.4324,64.3889,64.3976,33482.0
2015-10-28 11:40:00,73.95,73.96,73.88,73.93,53947.0,64.3889,64.3976,64.3279,64.3714,53947.0
2015-10-28 11:45:00,73.94,74.01,73.94,73.99,22237.0,64.3802,64.4411,64.3802,64.4237,22237.0
2015-10-28 11:50:00,74.0,74.02,73.97,73.98,32766.0,64.4324,64.4498,64.4063,64.415,32766.0
2015-10-28 11:55:00,73.99,74.08,73.97,74.07,34646.0,64.4237,64.5021,64.4063,64.4933,34646.0
2015-10-28 12:00:00,74.06,74.09,74.02,74.08,19960.0,64.4846,64.5108,64.4498,64.5021,19960.0
2015-10-28 12:05:00,74.09,74.1,74.03,74.05,25588.0,64.5108,64.5195,64.4585,64.4759,25588.0
2015-10-28 12:10:00,74.04,74.1,74.0,74.1,50875.0,64.4672,64.5195,64.4324,64.5195,50875.0
2015-10-28 12:15:00,74.09,74.1,74.05,74.06,131162.0,64.5108,64.5195,64.4759,64.4846,131162.0
2015-10-28 12:20:00,74.05,74.05,73.98,73.99,42189.0,64.4759,64.4759,64.415,64.4237,42189.0
2015-10-28 12:25:00,74.0,74.0,73.92,73.93,18685.0,64.4324,64.4324,64.3627,64.3714,18685.0
2015-10-28 12:30:00,73.93,73.98,73.93,73.97,14470.0,64.3714,64.415,64.3714,64.4063,14470.0
2015-10-28 12:35:00,73.97,74.02,73.96,74.0,29600.0,64.4063,64.4498,64.3976,64.4324,29600.0
2015-10-28 12:40:00,74.0,74.05,74.0,74.05,24139.0,64.4324,64.4759,64.4324,64.4759,24139.0
2015-10-28 12:45:00,74.05,74.09,74.02,74.09,23280.0,64.4759,64.5108,64.4498,64.5108,23280.0
2015-10-28 12:50:00,74.09,74.09,74.05,74.05,35406.0,64.5108,64.5108,64.4759,64.4759,35406.0
2015-10-28 12:55:00,74.04,74.07,74.03,74.05,46412.0,64.4672,64.4933,64.4585,64.4759,46412.0
2015-10-28 13:00:00,74.06,74.08,74.03,74.05,66564.0,64.4846,64.5021,64.4585,64.4759,66564.0
2015-10-28 13:05:00,74.05,74.08,74.04,74.05,34987.0,64.4759,64.5021,64.4672,64.4759,34987.0
2015-10-28 13:10:00,74.05,74.06,74.01,74.03,35413.0,64.4759,64.4846,64.4411,64.4585,35413.0
2015-10-28 13:15:00,74.02,74.07,74.0,74.04,149300.0,64.4498,64.4933,64.4324,64.4672,149300.0
2015-10-28 13:20:00,74.05,74.1,74.02,74.03,74213.0,64.4759,64.5195,64.4498,64.4585,74213.0
2015-10-28 13:25:00,74.04,74.1,74.03,74.09,31330.0,64.4672,64.5195,64.4585,64.5108,31330.0
2015-10-28 13:30:00,74.09,74.1,74.06,74.1,34987.0,64.5108,64.5195,64.4846,64.5195,34987.0
2015-10-28 13:35:00,74.1,74.16,74.09,74.15,57520.0,64.5195,64.5717,64.5108,64.563,57520.0
2015-10-28 13:40:00,74.15,74.21,74.13,74.21,32123.0,64.563,64.6152,64.5456,64.6152,32123.0
2015-10-28 13:45:00,74.21,74.22,74.17,74.19,55014.0,64.6152,64.624,64.5804,64.5978,55014.0
2015-10-28 13:50:00,74.19,74.23,74.17,74.2,30747.0,64.5978,64.6327,64.5804,64.6065,30747.0
2015-10-28 13:55:00,74.2,74.33,74.2,74.28,46938.0,64.6065,64.7197,64.6065,64.6762,46938.0
2015-10-28 14:00:00,74.3,74.3,73.81,73.91,88357.0,64.6936,64.6936,64.267,64.354,88357.0
2015-10-28 14:05:00,73.92,74.06,73.87,74.01,71992.0,64.3627,64.4846,64.3192,64.4411,71992.0
2015-10-28 14:10:00,74.01,74.05,73.9,73.96,81141.0,64.4411,64.4759,64.3453,64.3976,81141.0
2015-10-28 14:15:00,73.95,74.07,73.91,74.01,59289.0,64.3889,64.4933,64.354,64.4411,59289.0
2015-10-28 14:20:00,73.99,74.2,73.99,74.19,62674.0,64.4237,64.6065,64.4237,64.5978,62674.0
2015-10-28 14:25:00,74.2,74.26,74.14,74.2,35141.0,64.6065,64.6588,64.5543,64.6065,35141.0
2015-10-28 14:30:00,74.21,74.21,73.97,74.02,31576.0,64.6152,64.6152,64.4063,64.4498,31576.0
2015-10-28 14:35:00,74.0,74.17,73.96,74.17,27946.0,64.4324,64.5804,64.3976,64.5804,27946.0
2015-10-28 14:40:00,74.17,74.22,74.1,74.12,43599.0,64.5804,64.624,64.5195,64.5369,43599.0
2015-10-28 14:45:00,74.11,74.35,74.11,74.25,158476.0,64.5282,64.7371,64.5282,64.6501,158476.0
2015-10-28 14:50:00,74.25,74.36,74.22,74.29,301282.0,64.6501,64.7459,64.624,64.6849,301282.0
2015-10-28 14:55:00,74.28,74.31,74.2,74.25,75995.0,64.6762,64.7023,64.6065,64.6501,75995.0
2015-10-28 15:00:00,74.24,74.25,74.14,74.19,258324.0,64.6414,64.6501,64.5543,64.5978,258324.0
2015-10-28 15:05:00,74.19,74.22,74.14,74.19,140655.0,64.5978,64.624,64.5543,64.5978,140655.0
2015-10-28 15:10:00,74.19,74.19,74.11,74.14,119354.0,64.5978,64.5978,64.5282,64.5543,119354.0
2015-10-28 15:15:00,74.14,74.2,74.13,74.13,49890.0,64.5543,64.6065,64.5456,64.5456,49890.0
2015-10-28 15:20:00,74.13,74.21,74.13,74.21,40943.0,64.5456,64.6152,64.5456,64.6152,40943.0
2015-10-28 15:25:00,74.22,74.25,74.2,74.25,86380.0,64.624,64.6501,64.6065,64.6501,86380.0
2015-10-28 15:30:00,74.25,74.34,74.2,74.21,116492.0,64.6501,64.7284,64.6065,64.6152,116492.0
2015-10-28 15:35:00,74.21,74.44,74.19,74.4,1078667.0,64.6152,64.8155,64.5978,64.7807,1078667.0
2015-10-28 15:40:00,74.41,74.42,74.33,74.34,215870.0,64.7894,64.7981,64.7197,64.7284,215870.0
2015-10-28 15:45:00,74.35,74.39,74.31,74.34,163415.0,64.7371,64.772,64.7023,64.7284,163415.0
2015-10-28 15:50:00,74.35,74.37,74.28,74.37,153209.0,64.7371,64.7546,64.6762,64.7546,153209.0
2015-10-28 15:55:00,74.38,74.43,74.34,74.43,399024.0,64.7633,64.8068,64.7284,64.8068,399024.0
2015-10-29 09:30:00,74.15,74.55,74.15,74.55,120867.0,64.563,64.9113,64.563,64.9113,120867.0
2015-10-29 09:35:00,74.55,74.83,74.55,74.8,84182.0,64.9113,65.1551,64.9113,65.129,84182.0
2015-10-29 09:40:00,74.8,74.97,74.77,74.96,102691.0,65.129,65.277,65.1028,65.2683,102691.0
2015-10-29 09:45:00,74.96,74.97,74.87,74.91,207159.0,65.2683,65.277,65.1899,65.2247,207159.0
2015-10-29 09:50:00,74.9,74.93,74.81,74.86,94446.0,65.216,65.2422,65.1377,65.1812,94446.0
2015-10-29 09:55:00,74.86,74.91,74.85,74.86,61402.0,65.1812,65.2247,65.1725,65.1812,61402.0
2015-10-29 10:00:00,74.85,74.85,74.71,74.79,91702.0,65.1725,65.1725,65.0506,65.1203,91702.0
2015-10-29 10:05:00,74.79,74.81,74.74,74.75,40809.0,65.1203,65.1377,65.0767,65.0854,40809.0
2015-10-29 10:10:00,74.76,74.8,74.71,74.72,62789.0,65.0941,65.129,65.0506,65.0593,62789.0
2015-10-29 10:15:00,74.71,74.71,74.57,74.58,51558.0,65.0506,65.0506,64.9287,64.9374,51558.0
2015-10-29 10:20:00,74.57,74.63,74.46,74.48,55198.0,64.9287,64.9809,64.8329,64.8503,55198.0
2015-10-29 10:25:00,74.49,74.59,74.48,74.53,63566.0,64.859,64.9461,64.8503,64.8939,63566.0
2015-10-29 10:30:00,74.53,74.53,74.4,74.4,119365.0,64.8939,64.8939,64.7807,64.7807,119365.0
2015-10-29 10:35:00,74.39,74.45,74.34,74.35,60480.0,64.772,64.8242,64.7284,64.7371,60480.0
2015-10-29 10:40:00,74.35,74.46,74.35,74.46,64842.0,64.7371,64.8329,64.7371,64.8329,64842.0
2015-10-29 10:45:00,74.46,74.47,74.32,74.32,44371.0,64.8329,64.8416,64.711,64.711,44371.0
2015-10-29 10:50:00,74.32,74.38,74.29,74.38,48257.0,64.711,64.7633,64.6849,64.7633,48257.0
2015-10-29 10:55:00,74.38,74.49,74.38,74.45,60898.0,64.7633,64.859,64.7633,64.8242,60898.0
2015-10-29 11:00:00,74.46,74.55,74.41,74.5,112759.0,64.8329,64.9113,64.7894,64.8677,112759.0
2015-10-29 11:05:00,74.5,74.51,74.45,74.5,48007.0,64.8677,64.8765,64.8242,64.8677,48007.0
2015-10-29 11:10:00,74.5,74.57,74.49,74.5,213439.0,64.8677,64.9287,64.859,64.8677,213439.0
2015-10-29 11:15:00,74.5,74.5,74.47,74.49,52672.0,64.8677,64.8677,64.8416,64.859,52672.0
2015-10-29 11:20:00,74.5,74.5,74.43,74.44,34800.0,64.8677,64.8677,64.8068,64.8155,34800.0
2015-10-29 11:25:00,74.43,74.49,74.35,74.47,21944.0,64.8068,64.859,64.7371,64.8416,21944.0
2015-10-29 11:30:00,74.46,74.53,74.45,74.52,38184.0,64.8329,64.8939,64.8242,64.8852,38184.0
2015-10-29 11:35:00,74.53,74.57,74.53,74.56,74342.0,64.8939,64.9287,64.8939,64.92,74342.0
2015-10-29 11:40:00,74.56,74.57,74.52,74.54,92187.0,64.92,64.9287,64.8852,64.9026,92187.0
2015-10-29 11:45:00,74.54,74.56,74.52,74.53,19789.0,64.9026,64.92,64.8852,64.8939,19789.0
2015-10-29 11:50:00,74.53,74.56,74.52,74.52,20249.0,64.8939,64.92,64.8852,64.8852,20249.0
2015-10-29 11:55:00,74.53,74.54,74.48,74.5,59137.0,64.8939,64.9026,64.8503,64.8677,59137.0
2015-10-29 12:00:00,74.5,74.53,74.44,74.51,38599.0,64.8677,64.8939,64.8155,64.8765,38599.0
2015-10-29 12:05:00,74.52,74.53,74.48,74.49,50208.0,64.8852,64.8939,64.8503,64.859,50208.0
2015-10-29 12:10:00,74.5,74.5,74.45,74.49,9103.0,64.8677,64.8677,64.8242,64.859,9103.0
2015-10-29 12:15:00,74.49,74.5,74.47,74.49,25166.0,64.859,64.8677,64.8416,64.859,25166.0
2015-10-29 12:20:00,74.5,74.5,74.46,74.48,29117.0,64.8677,64.8677,64.8329,64.8503,29117.0
2015-10-29 12:25:00,74.47,74.5,74.43,74.48,23358.0,64.8416,64.8677,64.8068,64.8503,23358.0
2015-10-29 12:30:00,74.49,74.51,74.45,74.49,17611.0,64.859,64.8765,64.8242,64.859,17611.0
2015-10-29 12:35:00,74.49,74.51,74.46,74.47,36410.0,64.859,64.8765,64.8329,64.8416,36410.0
2015-10-29 12:40:00,74.48,74.5,74.45,74.48,27203.0,64.8503,64.8677,64.8242,64.8503,27203.0
2015-10-29 12:45:00,74.48,74.48,74.43,74.43,21618.0,64.8503,64.8503,64.8068,64.8068,21618.0
2015-10-29 12:50:00,74.43,74.44,74.39,74.43,35078.0,64.8068,64.8155,64.772,64.8068,35078.0
2015-10-29 12:55:00,74.42,74.42,74.38,74.41,28712.0,64.7981,64.7981,64.7633,64.7894,28712.0
2015-10-29 13:00:00,74.39,74.42,74.35,74.41,26539.0,64.772,64.7981,64.7371,64.7894,26539.0
2015-10-29 13:05:00,74.41,74.47,74.4,74.46,24438.0,64.7894,64.8416,64.7807,64.8329,24438.0
2015-10-29 13:10:00,74.46,74.5,74.44,74.49,42119.0,64.8329,64.8677,64.8155,64.859,42119.0
2015-10-29 13:15:00,74.5,74.53,74.47,74.51,99712.0,64.8677,64.8939,64.8416,64.8765,99712.0
2015-10-29 13:20:00,74.5,74.51,74.45,74.45,167394.0,64.8677,64.8765,64.8242,64.8242,167394.0
2015-10-29 13:25:00,74.45,74.45,74.36,74.37,24866.0,64.8242,64.8242,64.7459,64.7546,24866.0
2015-10-29 13:30:00,74.37,74.39,74.31,74.31,38355.0,64.7546,64.772,64.7023,64.7023,38355.0
2015-10-29 13:35:00,74.3,74.31,74.25,74.26,31986.0,64.6936,64.7023,64.6501,64.6588,31986.0
2015-10-29 13:40:00,74.27,74.28,74.24,74.25,26245.0,64.6675,64.6762,64.6414,64.6501,26245.0
2015-10-29 13:45:00,74.26,74.28,74.22,74.22,22637.0,64.6588,64.6762,64.624,64.624,22637.0
2015-10-29 13:50:00,74.22,74.22,74.16,74.17,30114.0,64.624,64.624,64.5717,64.5804,30114.0
2015-10-29 13:55:00,74.18,74.18,74.12,74.14,31326.0,64.5891,64.5891,64.5369,64.5543,31326.0
2015-10-29 14:00:00,74.14,74.25,74.13,74.25,27209.0,64.5543,64.6501,64.5456,64.6501,27209.0
2015-10-29 14:05:00,74.25,74.27,74.21,74.22,36448.0,64.6501,64.6675,64.6152,64.624,36448.0
2015-10-29 14:10:00,74.22,74.22,74.14,74.14,20780.0,64.624,64.624,64.5543,64.5543,20780.0
2015-10-29 14:15:00,74.15,74.15,74.1,74.12,27015.0,64.563,64.563,64.5195,64.5369,27015.0
2015-10-29 14:20:00,74.12,74.24,74.12,74.22,31848.0,64.5369,64.6414,64.5369,64.624,31848.0
2015-10-29 14:25:00,74.22,74.24,74.2,74.22,33524.0,64.624,64.6414,64.6065,64.624,33524.0
2015-10-29 14:30:00,74.23,74.23,74.15,74.15,41227.0,64.6327,64.6327,64.563,64.563,41227.0
2015-10-29 14:35:00,74.15,74.16,74.07,74.08,51105.0,64.563,64.5717,64.4933,64.5021,51105.0
2015-10-29 14:40:00,74.08,74.11,74.04,74.11,77485.0,64.5021,64.5282,64.4672,64.5282,77485.0
2015-10-29 14:45:00,74.11,74.18,74.08,74.1,79084.0,64.5282,64.5891,64.5021,64.5195,79084.0
2015-10-29 14:50:00,74.09,74.17,74.06,74.08,79293.0,64.5108,64.5804,64.4846,64.5021,79293.0
2015-10-29 14:55:00,74.08,74.13,74.08,74.09,44370.0,64.5021,64.5456,64.5021,64.5108,44370.0
2015-10-29 15:00:00,74.1,74.15,74.09,74.13,47652.0,64.5195,64.563,64.5108,64.5456,47652.0
2015-10-29 15:05:00,74.13,74.18,74.12,74.15,56212.0,64.5456,64.5891,64.5369,64.563,56212.0
2015-10-29 15:10:00,74.15,74.17,74.1,74.17,66587.0,64.563,64.5804,64.5195,64.5804,66587.0
2015-10-29 15:15:00,74.17,74.22,74.15,74.22,80037.0,64.5804,64.624,64.563,64.624,80037.0
2015-10-29 15:20:00,74.22,74.25,74.2,74.21,43840.0,64.624,64.6501,64.6065,64.6152,43840.0
2015-10-29 15:25:00,74.21,74.24,74.18,74.19,50015.0,64.6152,64.6414,64.5891,64.5978,50015.0
2015-10-29 15:30:00,74.19,74.24,74.18,74.19,52686.0,64.5978,64.6414,64.5891,64.5978,52686.0
2015-10-29 15:35:00,74.19,74.24,74.16,74.23,79382.0,64.5978,64.6414,64.5717,64.6327,79382.0
2015-10-29 15:40:00,74.23,74.32,74.22,74.31,74758.0,64.6327,64.711,64.624,64.7023,74758.0
2015-10-29 15:45:00,74.31,74.31,74.17,74.17,69396.0,64.7023,64.7023,64.5804,64.5804,69396.0
2015-10-29 15:50:00,74.17,74.24,74.17,74.22,66433.0,64.5804,64.6414,64.5804,64.624,66433.0
2015-10-29 15:55:00,74.22,74.23,74.13,74.2,198791.0,64.624,64.6327,64.5456,64.6065,198791.0
2015-10-30 09:30:00,74.08,74.22,73.75,73.83,104382.0,64.5021,64.624,64.2147,64.2844,104382.0
2015-10-30 09:35:00,73.83,74.28,73.82,74.08,51566.0,64.2844,64.6762,64.2757,64.5021,51566.0
2015-10-30 09:40:00,74.08,74.08,73.94,74.07,46035.0,64.5021,64.5021,64.3802,64.4933,46035.0
2015-10-30 09:45:00,74.05,74.19,73.98,74.02,90852.0,64.4759,64.5978,64.415,64.4498,90852.0
2015-10-30 09:50:00,74.02,74.09,73.81,73.98,135511.0,64.4498,64.5108,64.267,64.415,135511.0
2015-10-30 09:55:00,73.95,74.01,73.91,73.94,21845.0,64.3889,64.4411,64.354,64.3802,21845.0
2015-10-30 10:00:00,73.92,74.0,73.88,73.95,38428.0,64.3627,64.4324,64.3279,64.3889,38428.0
2015-10-30 10:05:00,73.95,73.96,73.87,73.92,29895.0,64.3889,64.3976,64.3192,64.3627,29895.0
2015-10-30 10:10:00,73.92,73.93,73.82,73.85,77147.0,64.3627,64.3714,64.2757,64.3018,77147.0
2015-10-30 10:15:00,73.85,73.88,73.82,73.87,50832.0,64.3018,64.3279,64.2757,64.3192,50832.0
2015-10-30 10:20:00,73.87,73.87,73.76,73.76,51552.0,64.3192,64.3192,64.2234,64.2234,51552.0
2015-10-30 10:25:00,73.76,73.76,73.62,73.69,47039.0,64.2234,64.2234,64.1015,64.1625,47039.0
2015-10-30 10:30:00,73.69,73.76,73.67,73.72,40291.0,64.1625,64.2234,64.1451,64.1886,40291.0
2015-10-30 10:35:00,73.72,73.73,73.69,73.7,28311.0,64.1886,64.1973,64.1625,64.1712,28311.0
2015-10-30 10:40:00,73.7,73.75,73.68,73.69,73131.0,64.1712,64.2147,64.1538,64.1625,73131.0
2015-10-30 10:45:00,73.69,73.7,73.67,73.68,43435.0,64.1625,64.1712,64.1451,64.1538,43435.0
2015-10-30 10:50:00,73.68,73.68,73.58,73.58,41219.0,64.1538,64.1538,64.0667,64.0667,41219.0
2015-10-30 10:55:00,73.59,73.63,73.54,73.59,30528.0,64.0754,64.1102,64.0319,64.0754,30528.0
2015-10-30 11:00:00,73.59,73.61,73.53,73.54,39254.0,64.0754,64.0928,64.0232,64.0319,39254.0
2015-10-30 11:05:00,73.54,73.6,73.53,73.6,39668.0,64.0319,64.0841,64.0232,64.0841,39668.0
2015-10-30 11:10:00,73.6,73.61,73.52,73.53,49035.0,64.0841,64.0928,64.0145,64.0232,49035.0
2015-10-30 11:15:00,73.52,73.53,73.49,73.5,48874.0,64.0145,64.0232,63.9883,63.997,48874.0
2015-10-30 11:20:00,73.5,73.5,73.36,73.41,109809.0,63.997,63.997,63.8751,63.9187,109809.0
2015-10-30 11:25:00,73.42,73.48,73.41,73.45,72886.0,63.9274,63.9796,63.9187,63.9535,72886.0
2015-10-30 11:30:00,73.45,73.46,73.43,73.43,45855.0,63.9535,63.9622,63.9361,63.9361,45855.0
2015-10-30 11:35:00,73.44,73.44,73.36,73.37,19765.0,63.9448,63.9448,63.8751,63.8838,19765.0
2015-10-30 11:40:00,73.36,73.45,73.36,73.41,32625.0,63.8751,63.9535,63.8751,63.9187,32625.0
2015-10-30 11:45:00,73.41,73.42,73.32,73.34,39465.0,63.9187,63.9274,63.8403,63.8577,39465.0
2015-10-30 11:50:00,73.34,73.43,73.33,73.39,38245.0,63.8577,63.9361,63.849,63.9013,38245.0
2015-10-30 11:55:00,73.39,73.48,73.38,73.43,57147.0,63.9013,63.9796,63.8926,63.9361,57147.0
2015-10-30 12:00:00,73.42,73.46,73.4,73.41,41212.0,63.9274,63.9622,63.91,63.9187,41212.0
2015-10-30 12:05:00,73.42,73.45,73.41,73.44,20820.0,63.9274,63.9535,63.9187,63.9448,20820.0
2015-10-30 12:10:00,73.44,73.46,73.43,73.44,52400.0,63.9448,63.9622,63.9361,63.9448,52400.0
2015-10-30 12:15:00,73.44,73.45,73.41,73.44,49339.0,63.9448,63.9535,63.9187,63.9448,49339.0
2015-10-30 12:20:00,73.44,73.49,73.44,73.45,50424.0,63.9448,63.9883,63.9448,63.9535,50424.0
2015-10-30 12:25:00,73.45,73.45,73.41,73.42,36807.0,63.9535,63.9535,63.9187,63.9274,36807.0
2015-10-30 12:30:00,73.43,73.49,73.43,73.48,41406.0,63.9361,63.9883,63.9361,63.9796,41406.0
2015-10-30 12:35:00,73.48,73.49,73.41,73.45,27693.0,63.9796,63.9883,63.9187,63.9535,27693.0
2015-10-30 12:40:00,73.44,73.45,73.4,73.42,30899.0,63.9448,63.9535,63.91,63.9274,30899.0
2015-10-30 12:45:00,73.41,73.45,73.4,73.42,54205.0,63.9187,63.9535,63.91,63.9274,54205.0
2015-10-30 12:50:00,73.42,73.46,73.41,73.45,52111.0,63.9274,63.9622,63.9187,63.9535,52111.0
2015-10-30 12:55:00,73.46,73.57,73.45,73.55,67880.0,63.9622,64.058,63.9535,64.0406,67880.0
2015-10-30 13:00:00,73.56,73.58,73.55,73.57,27617.0,64.0493,64.0667,64.0406,64.058,27617.0
2015-10-30 13:05:00,73.58,73.59,73.54,73.59,41019.0,64.0667,64.0754,64.0319,64.0754,41019.0
2015-10-30 13:10:00,73.58,73.61,73.55,73.61,25013.0,64.0667,64.0928,64.0406,64.0928,25013.0
2015-10-30 13:15:00,73.6,73.62,73.54,73.54,49664.0,64.0841,64.1015,64.0319,64.0319,49664.0
2015-10-30 13:20:00,73.54,73.59,73.54,73.54,50740.0,64.0319,64.0754,64.0319,64.0319,50740.0
2015-10-30 13:25:00,73.55,73.58,73.54,73.56,20194.0,64.0406,64.0667,64.0319,64.0493,20194.0
2015-10-30 13:30:00,73.57,73.66,73.56,73.65,57839.0,64.058,64.1364,64.0493,64.1276,57839.0
2015-10-30 13:35:00,73.66,73.66,73.55,73.56,99319.0,64.1364,64.1364,64.0406,64.0493,99319.0
2015-10-30 13:40:00,73.56,73.57,73.51,73.51,52445.0,64.0493,64.058,64.0057,64.0057,52445.0
2015-10-30 13:45:00,73.5,73.6,73.47,73.59,78241.0,63.997,64.0841,63.9709,64.0754,78241.0
2015-10-30 13:50:00,73.59,73.59,73.47,73.47,29410.0,64.0754,64.0754,63.9709,63.9709,29410.0
2015-10-30 13:55:00,73.47,73.5,73.43,73.44,41891.0,63.9709,63.997,63.9361,63.9448,41891.0
2015-10-30 14:00:00,73.44,73.49,73.42,73.45,58321.0,63.9448,63.9883,63.9274,63.9535,58321.0
2015-10-30 14:05:00,73.45,73.47,73.44,73.45,79824.0,63.9535,63.9709,63.9448,63.9535,79824.0
2015-10-30 14:10:00,73.45,73.53,73.44,73.49,193527.0,63.9535,64.0232,63.9448,63.9883,193527.0
2015-10-30 14:15:00,73.48,73.48,73.4,73.4,29502.0,63.9796,63.9796,63.91,63.91,29502.0
2015-10-30 14:20:00,73.4,73.4,73.27,73.33,79238.0,63.91,63.91,63.7968,63.849,79238.0
2015-10-30 14:25:00,73.32,73.32,73.23,73.24,80398.0,63.8403,63.8403,63.762,63.7707,80398.0
2015-10-30 14:30:00,73.23,73.26,73.14,73.14,103264.0,63.762,63.7881,63.6836,63.6836,103264.0
2015-10-30 14:35:00,73.14,73.14,73.06,73.09,144930.0,63.6836,63.6836,63.6139,63.6401,144930.0
2015-10-30 14:40:00,73.1,73.18,73.09,73.12,112139.0,63.6488,63.7184,63.6401,63.6662,112139.0
2015-10-30 14:45:00,73.12,73.13,73.07,73.1,70584.0,63.6662,63.6749,63.6226,63.6488,70584.0
2015-10-30 14:50:00,73.11,73.2,73.09,73.19,97931.0,63.6575,63.7358,63.6401,63.7271,97931.0
2015-10-30 14:55:00,73.19,73.2,73.1,73.12,52692.0,63.7271,63.7358,63.6488,63.6662,52692.0
2015-10-30 15:00:00,73.11,73.17,73.09,73.17,132183.0,63.6575,63.7097,63.6401,63.7097,132183.0
2015-10-30 15:05:00,73.16,73.18,73.1,73.17,57437.0,63.701,63.7184,63.6488,63.7097,57437.0
2015-10-30 15:10:00,73.17,73.22,73.14,73.14,64922.0,63.7097,63.7532,63.6836,63.6836,64922.0
2015-10-30 15:15:00,73.15,73.3,73.15,73.22,94564.0,63.6923,63.8229,63.6923,63.7532,94564.0
2015-10-30 15:20:00,73.22,73.31,73.21,73.3,79962.0,63.7532,63.8316,63.7445,63.8229,79962.0
2015-10-30 15:25:00,73.3,73.32,73.22,73.25,88284.0,63.8229,63.8403,63.7532,63.7794,88284.0
2015-10-30 15:30:00,73.25,73.32,73.22,73.31,121545.0,63.7794,63.8403,63.7532,63.8316,121545.0
2015-10-30 15:35:00,73.31,73.33,73.26,73.33,74759.0,63.8316,63.849,63.7881,63.849,74759.0
2015-10-30 15:40:00,73.32,73.36,73.3,73.32,102457.0,63.8403,63.8751,63.8229,63.8403,102457.0
2015-10-30 15:45:00,73.32,73.49,73.31,73.47,183511.0,63.8403,63.9883,63.8316,63.9709,183511.0
2015-10-30 15:50:00,73.47,73.48,73.38,73.42,116210.0,63.9709,63.9796,63.8926,63.9274,116210.0
2015-10-30 15:55:00,73.41,73.42,73.25,73.25,393408.0,63.9187,63.9274,63.7794,63.7794,393408.0
2015-11-02 09:30:00,73.43,73.71,73.27,73.5,109819.0,63.9361,64.1799,63.7968,63.997,109819.0
2015-11-02 09:35:00,73.5,73.55,73.41,73.46,53069.0,63.997,64.0406,63.9187,63.9622,53069.0
2015-11-02 09:40:00,73.47,73.56,73.43,73.46,21303.0,63.9709,64.0493,63.9361,63.9622,21303.0
2015-11-02 09:45:00,73.47,73.76,73.47,73.7,64407.0,63.9709,64.2234,63.9709,64.1712,64407.0
2015-11-02 09:50:00,73.72,73.74,73.65,73.66,28390.0,64.1886,64.206,64.1276,64.1364,28390.0
2015-11-02 09:55:00,73.65,73.71,73.57,73.65,23632.0,64.1276,64.1799,64.058,64.1276,23632.0
2015-11-02 10:00:00,73.66,73.81,73.66,73.8,45039.0,64.1364,64.267,64.1364,64.2583,45039.0
2015-11-02 10:05:00,73.81,73.85,73.74,73.83,46065.0,64.267,64.3018,64.206,64.2844,46065.0
2015-11-02 10:10:00,73.83,73.88,73.76,73.77,46995.0,64.2844,64.3279,64.2234,64.2321,46995.0
2015-11-02 10:15:00,73.78,73.83,73.76,73.81,31320.0,64.2408,64.2844,64.2234,64.267,31320.0
2015-11-02 10:20:00,73.81,73.86,73.78,73.84,49462.0,64.267,64.3105,64.2408,64.2931,49462.0
2015-11-02 10:25:00,73.84,74.0,73.84,73.98,59151.0,64.2931,64.4324,64.2931,64.415,59151.0
2015-11-02 10:30:00,73.97,74.07,73.97,74.02,124045.0,64.4063,64.4933,64.4063,64.4498,124045.0
2015-11-02 10:35:00,74.02,74.03,73.95,73.98,34055.0,64.4498,64.4585,64.3889,64.415,34055.0
2015-11-02 10:40:00,73.99,73.99,73.87,73.91,30572.0,64.4237,64.4237,64.3192,64.354,30572.0
2015-11-02 10:45:00,73.91,73.94,73.88,73.9,23897.0,64.354,64.3802,64.3279,64.3453,23897.0
2015-11-02 10:50:00,73.89,73.98,73.89,73.97,42834.0,64.3366,64.415,64.3366,64.4063,42834.0
2015-11-02 10:55:00,73.97,73.97,73.85,73.85,30609.0,64.4063,64.4063,64.3018,64.3018,30609.0
2015-11-02 11:00:00,73.85,73.85,73.74,73.74,36468.0,64.3018,64.3018,64.206,64.206,36468.0
2015-11-02 11:05:00,73.74,73.85,73.74,73.81,47844.0,64.206,64.3018,64.206,64.267,47844.0
2015-11-02 11:10:00,73.81,73.83,73.76,73.78,33051.0,64.267,64.2844,64.2234,64.2408,33051.0
2015-11-02 11:15:00,73.76,73.79,73.7,73.71,56873.0,64.2234,64.2495,64.1712,64.1799,56873.0
2015-11-02 11:20:00,73.71,73.74,73.68,73.74,15818.0,64.1799,64.206,64.1538,64.206,15818.0
2015-11-02 11:25:00,73.75,73.78,73.74,73.77,30983.0,64.2147,64.2408,64.206,64.2321,30983.0
2015-11-02 11:30:00,73.78,73.8,73.75,73.75,37368.0,64.2408,64.2583,64.2147,64.2147,37368.0
2015-11-02 11:35:00,73.72,73.72,73.64,73.67,22293.0,64.1886,64.1886,64.1189,64.1451,22293.0
2015-11-02 11:40:00,73.67,73.75,73.67,73.7,34588.0,64.1451,64.2147,64.1451,64.1712,34588.0
2015-11-02 11:45:00,73.7,73.72,73.65,73.72,17419.0,64.1712,64.1886,64.1276,64.1886,17419.0
2015-11-02 11:50:00,73.73,73.78,73.71,73.71,24039.0,64.1973,64.2408,64.1799,64.1799,24039.0
2015-11-02 11:55:00,73.71,73.81,73.7,73.81,24283.0,64.1799,64.267,64.1712,64.267,24283.0
2015-11-02 12:00:00,73.8,73.82,73.8,73.81,14627.0,64.2583,64.2757,64.2583,64.267,14627.0
2015-11-02 12:05:00,73.81,73.82,73.74,73.74,12689.0,64.267,64.2757,64.206,64.206,12689.0
2015-11-02 12:10:00,73.74,73.76,73.7,73.7,18276.0,64.206,64.2234,64.1712,64.1712,18276.0
2015-11-02 12:15:00,73.71,73.74,73.7,73.72,16443.0,64.1799,64.206,64.1712,64.1886,16443.0
2015-11-02 12:20:00,73.71,73.79,73.71,73.79,18043.0,64.1799,64.2495,64.1799,64.2495,18043.0
2015-11-02 12:25:00,73.8,73.84,73.79,73.82,14942.0,64.2583,64.2931,64.2495,64.2757,14942.0
2015-11-02 12:30:00,73.81,73.83,73.77,73.82,46214.0,64.267,64.2844,64.2321,64.2757,46214.0
2015-11-02 12:35:00,73.82,73.83,73.79,73.82,16184.0,64.2757,64.2844,64.2495,64.2757,16184.0
2015-11-02 12:40:00,73.81,73.9,73.81,73.89,38981.0,64.267,64.3453,64.267,64.3366,38981.0
2015-11-02 12:45:00,73.9,73.92,73.86,73.88,22420.0,64.3453,64.3627,64.3105,64.3279,22420.0
2015-11-02 12:50:00,73.88,73.91,73.86,73.9,34802.0,64.3279,64.354,64.3105,64.3453,34802.0
2015-11-02 12:55:00,73.9,73.94,73.88,73.94,17672.0,64.3453,64.3802,64.3279,64.3802,17672.0
2015-11-02 13:00:00,73.94,74.0,73.92,73.94,35801.0,64.3802,64.4324,64.3627,64.3802,35801.0
2015-11-02 13:05:00,73.93,74.0,73.93,73.98,31943.0,64.3714,64.4324,64.3714,64.415,31943.0
2015-11-02 13:10:00,73.98,73.99,73.94,73.95,40433.0,64.415,64.4237,64.3802,64.3889,40433.0
2015-11-02 13:15:00,73.95,73.99,73.91,73.99,14354.0,64.3889,64.4237,64.354,64.4237,14354.0
2015-11-02 13:20:00,73.99,74.0,73.97,73.97,42851.0,64.4237,64.4324,64.4063,64.4063,42851.0
2015-11-02 13:25:00,73.97,74.0,73.97,73.99,154087.0,64.4063,64.4324,64.4063,64.4237,154087.0
2015-11-02 13:30:00,73.99,74.0,73.93,73.93,25921.0,64.4237,64.4324,64.3714,64.3714,25921.0
2015-11-02 13:35:00,73.93,73.98,73.92,73.96,44594.0,64.3714,64.415,64.3627,64.3976,44594.0
2015-11-02 13:40:00,73.95,73.95,73.93,73.95,17945.0,64.3889,64.3889,64.3714,64.3889,17945.0
2015-11-02 13:45:00,73.95,73.96,73.89,73.91,21579.0,64.3889,64.3976,64.3366,64.354,21579.0
2015-11-02 13:50:00,73.9,73.99,73.9,73.96,16381.0,64.3453,64.4237,64.3453,64.3976,16381.0
2015-11-02 13:55:00,73.97,73.99,73.96,73.97,20258.0,64.4063,64.4237,64.3976,64.4063,20258.0
2015-11-02 14:00:00,73.97,73.98,73.96,73.98,23013.0,64.4063,64.415,64.3976,64.415,23013.0
2015-11-02 14:05:00,73.98,73.98,73.94,73.94,30985.0,64.415,64.415,64.3802,64.3802,30985.0
2015-11-02 14:10:00,73.95,73.98,73.94,73.94,24014.0,64.3889,64.415,64.3802,64.3802,24014.0
2015-11-02 14:15:00,73.94,73.94,73.88,73.9,36268.0,64.3802,64.3802,64.3279,64.3453,36268.0
2015-11-02 14:20:00,73.9,73.94,73.88,73.88,66573.0,64.3453,64.3802,64.3279,64.3279,66573.0
2015-11-02 14:25:00,73.91,73.92,73.89,73.89,23532.0,64.354,64.3627,64.3366,64.3366,23532.0
2015-11-02 14:30:00,73.89,73.97,73.88,73.96,60932.0,64.3366,64.4063,64.3279,64.3976,60932.0
2015-11-02 14:35:00,73.95,73.97,73.92,73.95,23637.0,64.3889,64.4063,64.3627,64.3889,23637.0
2015-11-02 14:40:00,73.95,73.96,73.94,73.95,22140.0,64.3889,64.3976,64.3802,64.3889,22140.0
2015-11-02 14:45:00,73.95,73.97,73.94,73.97,32889.0,64.3889,64.4063,64.3802,64.4063,32889.0
2015-11-02 14:50:00,73.96,73.98,73.94,73.97,55732.0,64.3976,64.415,64.3802,64.4063,55732.0
2015-11-02 14:55:00,73.98,74.03,73.97,74.01,156094.0,64.415,64.4585,64.4063,64.4411,156094.0
2015-11-02 15:00:00,74.01,74.05,73.99,74.03,230826.0,64.4411,64.4759,64.4237,64.4585,230826.0
2015-11-02 15:05:00,74.02,74.03,73.98,73.99,87195.0,64.4498,64.4585,64.415,64.4237,87195.0
2015-11-02 15:10:00,74.0,74.0,73.99,73.99,44740.0,64.4324,64.4324,64.4237,64.4237,44740.0
2015-11-02 15:15:00,73.99,74.01,73.99,73.99,74158.0,64.4237,64.4411,64.4237,64.4237,74158.0
2015-11-02 15:20:00,74.0,74.01,73.99,74.0,69129.0,64.4324,64.4411,64.4237,64.4324,69129.0
2015-11-02 15:25:00,74.0,74.03,73.98,74.01,207063.0,64.4324,64.4585,64.415,64.4411,207063.0
2015-11-02 15:30:00,74.01,74.06,74.0,74.0,67841.0,64.4411,64.4846,64.4324,64.4324,67841.0
2015-11-02 15:35:00,73.99,74.02,73.94,73.94,91966.0,64.4237,64.4498,64.3802,64.3802,91966.0
2015-11-02 15:40:00,73.94,73.95,73.84,73.88,97716.0,64.3802,64.3889,64.2931,64.3279,97716.0
2015-11-02 15:45:00,73.88,73.88,73.79,73.8,180368.0,64.3279,64.3279,64.2495,64.2583,180368.0
2015-11-02 15:50:00,73.81,73.83,73.77,73.81,102526.0,64.267,64.2844,64.2321,64.267,102526.0
2015-11-02 15:55:00,73.8,73.97,73.79,73.92,273690.0,64.2583,64.4063,64.2495,64.3627,273690.0
2015-11-03 09:30:00,74.15,74.15,73.9,73.94,112173.0,64.563,64.563,64.3453,64.3802,112173.0
2015-11-03 09:35:00,73.93,74.15,73.92,74.1,113456.0,64.3714,64.563,64.3627,64.5195,113456.0
2015-11-03 09:40:00,74.11,74.24,74.11,74.19,71309.0,64.5282,64.6414,64.5282,64.5978,71309.0
2015-11-03 09:45:00,74.19,74.2,74.11,74.11,72742.0,64.5978,64.6065,64.5282,64.5282,72742.0
2015-11-03 09:50:00,74.11,74.11,73.92,73.98,68427.0,64.5282,64.5282,64.3627,64.415,68427.0
2015-11-03 09:55:00,73.98,74.0,73.92,73.93,53138.0,64.415,64.4324,64.3627,64.3714,53138.0
2015-11-03 10:00:00,73.95,74.06,73.95,74.06,159146.0,64.3889,64.4846,64.3889,64.4846,159146.0
2015-11-03 10:05:00,74.07,74.17,74.05,74.06,56041.0,64.4933,64.5804,64.4759,64.4846,56041.0
2015-11-03 10:10:00,74.07,74.1,74.04,74.05,42399.0,64.4933,64.5195,64.4672,64.4759,42399.0
2015-11-03 10:15:00,74.05,74.08,74.01,74.06,61758.0,64.4759,64.5021,64.4411,64.4846,61758.0
2015-11-03 10:20:00,74.07,74.08,74.03,74.03,50609.0,64.4933,64.5021,64.4585,64.4585,50609.0
2015-11-03 10:25:00,74.04,74.05,73.97,73.98,90510.0,64.4672,64.4759,64.4063,64.415,90510.0
2015-11-03 10:30:00,73.98,74.02,73.98,74.0,31005.0,64.415,64.4498,64.415,64.4324,31005.0
2015-11-03 10:35:00,74.0,74.01,73.95,73.97,22508.0,64.4324,64.4411,64.3889,64.4063,22508.0
2015-11-03 10:40:00,73.97,73.98,73.94,73.98,16888.0,64.4063,64.415,64.3802,64.415,16888.0
2015-11-03 10:45:00,73.97,74.01,73.91,74.0,35131.0,64.4063,64.4411,64.354,64.4324,35131.0
2015-11-03 10:50:00,73.99,74.01,73.99,73.99,22434.0,64.4237,64.4411,64.4237,64.4237,22434.0
2015-11-03 10:55:00,73.99,74.0,73.91,73.92,31553.0,64.4237,64.4324,64.354,64.3627,31553.0
2015-11-03 11:00:00,73.91,73.91,73.88,73.91,24894.0,64.354,64.354,64.3279,64.354,24894.0
2015-11-03 11:05:00,73.89,73.97,73.89,73.93,17244.0,64.3366,64.4063,64.3366,64.3714,17244.0
2015-11-03 11:10:00,73.93,73.95,73.93,73.94,16394.0,64.3714,64.3889,64.3714,64.3802,16394.0
2015-11-03 11:15:00,73.93,73.94,73.87,73.91,32373.0,64.3714,64.3802,64.3192,64.354,32373.0
2015-11-03 11:20:00,73.9,73.97,73.89,73.95,17858.0,64.3453,64.4063,64.3366,64.3889,17858.0
2015-11-03 11:25:00,73.95,74.01,73.93,74.0,13706.0,64.3889,64.4411,64.3714,64.4324,13706.0
2015-11-03 11:30:00,74.01,74.02,73.98,73.99,13247.0,64.4411,64.4498,64.415,64.4237,13247.0
2015-11-03 11:35:00,74.0,74.08,73.98,74.06,60891.0,64.4324,64.5021,64.415,64.4846,60891.0
2015-11-03 11:40:00,74.05,74.09,74.04,74.06,302260.0,64.4759,64.5108,64.4672,64.4846,302260.0
2015-11-03 11:45:00,74.06,74.07,74.02,74.05,43559.0,64.4846,64.4933,64.4498,64.4759,43559.0
2015-11-03 11:50:00,74.04,74.05,74.02,74.03,18841.0,64.4672,64.4759,64.4498,64.4585,18841.0
2015-11-03 11:55:00,74.03,74.07,74.02,74.06,31118.0,64.4585,64.4933,64.4498,64.4846,31118.0
2015-11-03 12:00:00,74.06,74.08,74.04,74.06,33240.0,64.4846,64.5021,64.4672,64.4846,33240.0
2015-11-03 12:05:00,74.06,74.08,74.04,74.06,14366.0,64.4846,64.5021,64.4672,64.4846,14366.0
2015-11-03 12:10:00,74.06,74.06,73.99,74.0,18827.0,64.4846,64.4846,64.4237,64.4324,18827.0
2015-11-03 12:15:00,74.0,74.12,74.0,74.09,55240.0,64.4324,64.5369,64.4324,64.5108,55240.0
2015-11-03 12:20:00,74.09,74.16,74.09,74.16,40248.0,64.5108,64.5717,64.5108,64.5717,40248.0
2015-11-03 12:25:00,74.16,74.18,74.14,74.18,28696.0,64.5717,64.5891,64.5543,64.5891,28696.0
2015-11-03 12:30:00,74.18,74.24,74.18,74.23,17749.0,64.5891,64.6414,64.5891,64.6327,17749.0
2015-11-03 12:35:00,74.24,74.24,74.16,74.16,83758.0,64.6414,64.6414,64.5717,64.5717,83758.0
2015-11-03 12:40:00,74.16,74.18,74.12,74.12,25464.0,64.5717,64.5891,64.5369,64.5369,25464.0
2015-11-03 12:45:00,74.12,74.22,74.11,74.2,9019.0,64.5369,64.624,64.5282,64.6065,9019.0
2015-11-03 12:50:00,74.2,74.2,74.13,74.14,34515.0,64.6065,64.6065,64.5456,64.5543,34515.0
2015-11-03 12:55:00,74.15,74.16,74.13,74.15,31796.0,64.563,64.5717,64.5456,64.563,31796.0
2015-11-03 13:00:00,74.14,74.17,74.14,74.15,45988.0,64.5543,64.5804,64.5543,64.563,45988.0
2015-11-03 13:05:00,74.15,74.16,74.09,74.13,40580.0,64.563,64.5717,64.5108,64.5456,40580.0
2015-11-03 13:10:00,74.14,74.18,74.12,74.14,29315.0,64.5543,64.5891,64.5369,64.5543,29315.0
2015-11-03 13:15:00,74.14,74.18,74.14,74.17,19707.0,64.5543,64.5891,64.5543,64.5804,19707.0
2015-11-03 13:20:00,74.17,74.18,74.14,74.16,26003.0,64.5804,64.5891,64.5543,64.5717,26003.0
2015-11-03 13:25:00,74.15,74.18,74.12,74.15,20917.0,64.563,64.5891,64.5369,64.563,20917.0
2015-11-03 13:30:00,74.15,74.19,74.13,74.15,44677.0,64.563,64.5978,64.5456,64.563,44677.0
2015-11-03 13:35:00,74.15,74.16,74.12,74.15,61411.0,64.563,64.5717,64.5369,64.563,61411.0
2015-11-03 13:40:00,74.15,74.16,74.14,74.14,59640.0,64.563,64.5717,64.5543,64.5543,59640.0
2015-11-03 13:45:00,74.14,74.16,74.1,74.11,24917.0,64.5543,64.5717,64.5195,64.5282,24917.0
2015-11-03 13:50:00,74.12,74.12,74.03,74.05,31440.0,64.5369,64.5369,64.4585,64.4759,31440.0
2015-11-03 13:55:00,74.06,74.07,74.0,74.05,20541.0,64.4846,64.4933,64.4324,64.4759,20541.0
2015-11-03 14:00:00,74.05,74.12,74.03,74.1,39895.0,64.4759,64.5369,64.4585,64.5195,39895.0
2015-11-03 14:05:00,74.1,74.22,74.1,74.2,98459.0,64.5195,64.624,64.5195,64.6065,98459.0
2015-11-03 14:10:00,74.21,74.27,74.13,74.24,63081.0,64.6152,64.6675,64.5456,64.6414,63081.0
2015-11-03 14:15:00,74.23,74.23,74.09,74.11,108029.0,64.6327,64.6327,64.5108,64.5282,108029.0
2015-11-03 14:20:00,74.11,74.13,74.07,74.11,25507.0,64.5282,64.5456,64.4933,64.5282,25507.0
2015-11-03 14:25:00,74.11,74.2,74.11,74.18,45783.0,64.5282,64.6065,64.5282,64.5891,45783.0
2015-11-03 14:30:00,74.18,74.2,74.17,74.19,74205.0,64.5891,64.6065,64.5804,64.5978,74205.0
2015-11-03 14:35:00,74.19,74.23,74.11,74.12,31678.0,64.5978,64.6327,64.5282,64.5369,31678.0
2015-11-03 14:40:00,74.12,74.18,74.09,74.09,50468.0,64.5369,64.5891,64.5108,64.5108,50468.0
2015-11-03 14:45:00,74.09,74.14,74.05,74.14,36598.0,64.5108,64.5543,64.4759,64.5543,36598.0
2015-11-03 14:50:00,74.13,74.18,74.09,74.1,41634.0,64.5456,64.5891,64.5108,64.5195,41634.0
2015-11-03 14:55:00,74.09,74.22,74.09,74.19,137063.0,64.5108,64.624,64.5108,64.5978,137063.0
2015-11-03 15:00:00,74.19,74.2,74.12,74.14,47074.0,64.5978,64.6065,64.5369,64.5543,47074.0
2015-11-03 15:05:00,74.15,74.18,74.11,74.13,29583.0,64.563,64.5891,64.5282,64.5456,29583.0
2015-11-03 15:10:00,74.14,74.18,74.13,74.17,15362.0,64.5543,64.5891,64.5456,64.5804,15362.0
2015-11-03 15:15:00,74.19,74.2,74.16,74.2,46480.0,64.5978,64.6065,64.5717,64.6065,46480.0
2015-11-03 15:20:00,74.2,74.21,74.13,74.13,27290.0,64.6065,64.6152,64.5456,64.5456,27290.0
2015-11-03 15:25:00,74.13,74.16,74.11,74.15,48017.0,64.5456,64.5717,64.5282,64.563,48017.0
2015-11-03 15:30:00,74.15,74.15,74.12,74.14,37776.0,64.563,64.563,64.5369,64.5543,37776.0
2015-11-03 15:35:00,74.13,74.17,74.12,74.17,51875.0,64.5456,64.5804,64.5369,64.5804,51875.0
2015-11-03 15:40:00,74.17,74.2,74.14,74.17,54498.0,64.5804,64.6065,64.5543,64.5804,54498.0
2015-11-03 15:45:00,74.18,74.18,74.1,74.14,82521.0,64.5891,64.5891,64.5195,64.5543,82521.0
2015-11-03 15:50:00,74.14,74.15,74.11,74.14,72360.0,64.5543,64.563,64.5282,64.5543,72360.0
2015-11-03 15:55:00,74.14,74.15,74.01,74.05,328247.0,64.5543,64.563,64.4411,64.4759,328247.0
2015-11-04 09:30:00,74.31,74.35,74.09,74.32,129701.0,64.7023,64.7371,64.5108,64.711,129701.0
2015-11-04 09:35:00,74.31,74.49,74.22,74.4,322130.0,64.7023,64.859,64.624,64.7807,322130.0
2015-11-04 09:40:00,74.41,74.56,74.39,74.48,217612.0,64.7894,64.92,64.772,64.8503,217612.0
2015-11-04 09:45:00,74.47,74.57,74.44,74.47,191147.0,64.8416,64.9287,64.8155,64.8416,191147.0
2015-11-04 09:50:00,74.46,74.62,74.4,74.55,149674.0,64.8329,64.9722,64.7807,64.9113,149674.0
2015-11-04 09:55:00,74.55,74.63,74.53,74.57,100667.0,64.9113,64.9809,64.8939,64.9287,100667.0
2015-11-04 10:00:00,74.57,74.63,74.53,74.59,80299.0,64.9287,64.9809,64.8939,64.9461,80299.0
2015-11-04 10:05:00,74.6,74.67,74.56,74.66,206659.0,64.9548,65.0158,64.92,65.0071,206659.0
2015-11-04 10:10:00,74.64,74.85,74.61,74.63,221253.0,64.9896,65.1725,64.9635,64.9809,221253.0
2015-11-04 10:15:00,74.62,74.67,74.58,74.65,122173.0,64.9722,65.0158,64.9374,64.9984,122173.0
2015-11-04 10:20:00,74.65,74.66,74.62,74.65,48466.0,64.9984,65.0071,64.9722,64.9984,48466.0
2015-11-04 10:25:00,74.66,74.66,74.56,74.57,112056.0,65.0071,65.0071,64.92,64.9287,112056.0
2015-11-04 10:30:00,74.57,74.64,74.55,74.59,184856.0,64.9287,64.9896,64.9113,64.9461,184856.0
2015-11-04 10:35:00,74.6,74.61,74.55,74.56,76031.0,64.9548,64.9635,64.9113,64.92,76031.0
2015-11-04 10:40:00,74.57,74.57,74.49,74.5,103599.0,64.9287,64.9287,64.859,64.8677,103599.0
2015-11-04 10:45:00,74.5,74.6,74.49,74.58,48695.0,64.8677,64.9548,64.859,64.9374,48695.0
2015-11-04 10:50:00,74.58,74.66,74.55,74.58,99813.0,64.9374,65.0071,64.9113,64.9374,99813.0
2015-11-04 10:55:00,74.58,74.58,74.49,74.54,75379.0,64.9374,64.9374,64.859,64.9026,75379.0
2015-11-04 11:00:00,74.54,74.61,74.51,74.56,41224.0,64.9026,64.9635,64.8765,64.92,41224.0
2015-11-04 11:05:00,74.56,74.6,74.49,74.49,26787.0,64.92,64.9548,64.859,64.859,26787.0
2015-11-04 11:10:00,74.5,74.53,74.46,74.48,24047.0,64.8677,64.8939,64.8329,64.8503,24047.0
2015-11-04 11:15:00,74.48,74.55,74.48,74.53,33352.0,64.8503,64.9113,64.8503,64.8939,33352.0
2015-11-04 11:20:00,74.52,74.58,74.5,74.53,83887.0,64.8852,64.9374,64.8677,64.8939,83887.0
2015-11-04 11:25:00,74.53,74.55,74.5,74.54,33213.0,64.8939,64.9113,64.8677,64.9026,33213.0
2015-11-04 11:30:00,74.54,74.55,74.47,74.5,113322.0,64.9026,64.9113,64.8416,64.8677,113322.0
2015-11-04 11:35:00,74.5,74.51,74.46,74.48,24458.0,64.8677,64.8765,64.8329,64.8503,24458.0
2015-11-04 11:40:00,74.48,74.5,74.46,74.5,22051.0,64.8503,64.8677,64.8329,64.8677,22051.0
2015-11-04 11:45:00,74.5,74.51,74.42,74.49,50078.0,64.8677,64.8765,64.7981,64.859,50078.0
2015-11-04 11:50:00,74.49,74.49,74.42,74.47,93262.0,64.859,64.859,64.7981,64.8416,93262.0
2015-11-04 11:55:00,74.47,74.49,74.43,74.48,24822.0,64.8416,64.859,64.8068,64.8503,24822.0
2015-11-04 12:00:00,74.49,74.5,74.46,74.49,41559.0,64.859,64.8677,64.8329,64.859,41559.0
2015-11-04 12:05:00,74.49,74.52,74.45,74.49,112194.0,64.859,64.8852,64.8242,64.859,112194.0
2015-11-04 12:10:00,74.5,74.51,74.48,74.5,76408.0,64.8677,64.8765,64.8503,64.8677,76408.0
2015-11-04 12:15:00,74.5,74.5,74.4,74.49,27031.0,64.8677,64.8677,64.7807,64.859,27031.0
2015-11-04 12:20:00,74.49,74.49,74.36,74.39,54850.0,64.859,64.859,64.7459,64.772,54850.0
2015-11-04 12:25:00,74.38,74.41,74.34,74.35,23228.0,64.7633,64.7894,64.7284,64.7371,23228.0
2015-11-04 12:30:00,74.35,74.42,74.34,74.35,31360.0,64.7371,64.7981,64.7284,64.7371,31360.0
2015-11-04 12:35:00,74.36,74.36,74.3,74.33,19581.0,64.7459,64.7459,64.6936,64.7197,19581.0
2015-11-04 12:40:00,74.33,74.42,74.31,74.42,146900.0,64.7197,64.7981,64.7023,64.7981,146900.0
2015-11-04 12:45:00,74.42,74.45,74.41,74.42,20716.0,64.7981,64.8242,64.7894,64.7981,20716.0
2015-11-04 12:50:00,74.42,74.43,74.34,74.38,21997.0,64.7981,64.8068,64.7284,64.7633,21997.0
2015-11-04 12:55:00,74.38,74.44,74.35,74.44,28552.0,64.7633,64.8155,64.7371,64.8155,28552.0
2015-11-04 13:00:00,74.43,74.44,74.32,74.34,34377.0,64.8068,64.8155,64.711,64.7284,34377.0
2015-11-04 13:05:00,74.35,74.4,74.3,74.39,37015.0,64.7371,64.7807,64.6936,64.772,37015.0
2015-11-04 13:10:00,74.38,74.46,74.38,74.43,31580.0,64.7633,64.8329,64.7633,64.8068,31580.0
2015-11-04 13:15:00,74.43,74.45,74.37,74.37,30755.0,64.8068,64.8242,64.7546,64.7546,30755.0
2015-11-04 13:20:00,74.37,74.4,74.36,74.4,24048.0,64.7546,64.7807,64.7459,64.7807,24048.0
2015-11-04 13:25:00,74.39,74.39,74.33,74.35,26009.0,64.772,64.772,64.7197,64.7371,26009.0
2015-11-04 13:30:00,74.35,74.38,74.33,74.38,34319.0,64.7371,64.7633,64.7197,64.7633,34319.0
2015-11-04 13:35:00,74.38,74.4,74.37,74.39,24600.0,64.7633,64.7807,64.7546,64.772,24600.0
2015-11-04 13:40:00,74.39,74.4,74.34,74.36,26097.0,64.772,64.7807,64.7284,64.7459,26097.0
2015-11-04 13:45:00,74.36,74.38,74.32,74.38,32280.0,64.7459,64.7633,64.711,64.7633,32280.0
2015-11-04 13:50:00,74.38,74.41,74.36,74.39,17838.0,64.7633,64.7894,64.7459,64.772,17838.0
2015-11-04 13:55:00,74.39,74.42,74.35,74.41,31710.0,64.772,64.7981,64.7371,64.7894,31710.0
2015-11-04 14:00:00,74.42,74.43,74.37,74.42,37766.0,64.7981,64.8068,64.7546,64.7981,37766.0
2015-11-04 14:05:00,74.43,74.46,74.39,74.41,65805.0,64.8068,64.8329,64.772,64.7894,65805.0
2015-11-04 14:10:00,74.41,74.43,74.39,74.39,24473.0,64.7894,64.8068,64.772,64.772,24473.0
2015-11-04 14:15:00,74.4,74.43,74.39,74.42,27171.0,64.7807,64.8068,64.772,64.7981,27171.0
2015-11-04 14:20:00,74.42,74.42,74.37,74.38,89176.0,64.7981,64.7981,64.7546,64.7633,89176.0
2015-11-04 14:25:00,74.37,74.4,74.34,74.34,34964.0,64.7546,64.7807,64.7284,64.7284,34964.0
2015-11-04 14:30:00,74.34,74.41,74.34,74.39,73844.0,64.7284,64.7894,64.7284,64.772,73844.0
2015-11-04 14:35:00,74.4,74.41,74.38,74.38,58805.0,64.7807,64.7894,64.7633,64.7633,58805.0
2015-11-04 14:40:00,74.39,74.4,74.36,74.4,54120.0,64.772,64.7807,64.7459,64.7807,54120.0
2015-11-04 14:45:00,74.4,74.4,74.34,74.36,53509.0,64.7807,64.7807,64.7284,64.7459,53509.0
2015-11-04 14:50:00,74.36,74.36,74.3,74.35,76392.0,64.7459,64.7459,64.6936,64.7371,76392.0
2015-11-04 14:55:00,74.36,74.36,74.32,74.33,60040.0,64.7459,64.7459,64.711,64.7197,60040.0
2015-11-04 15:00:00,74.34,74.36,74.29,74.33,60354.0,64.7284,64.7459,64.6849,64.7197,60354.0
2015-11-04 15:05:00,74.33,74.35,74.3,74.3,90585.0,64.7197,64.7371,64.6936,64.6936,90585.0
2015-11-04 15:10:00,74.3,74.3,74.25,74.25,68496.0,64.6936,64.6936,64.6501,64.6501,68496.0
2015-11-04 15:15:00,74.25,74.26,74.19,74.23,98085.0,64.6501,64.6588,64.5978,64.6327,98085.0
2015-11-04 15:20:00,74.23,74.24,74.18,74.19,57857.0,64.6327,64.6414,64.5891,64.5978,57857.0
2015-11-04 15:25:00,74.21,74.25,74.07,74.14,203400.0,64.6152,64.6501,64.4933,64.5543,203400.0
2015-11-04 15:30:00,74.14,74.23,74.12,74.17,178599.0,64.5543,64.6327,64.5369,64.5804,178599.0
2015-11-04 15:35:00,74.16,74.16,74.0,74.06,5494302.0,64.5717,64.5717,64.4324,64.4846,5494302.0
2015-11-04 15:40:00,74.06,74.11,73.96,74.03,217639.0,64.4846,64.5282,64.3976,64.4585,217639.0
2015-11-04 15:45:00,74.03,74.06,73.97,74.03,135988.0,64.4585,64.4846,64.4063,64.4585,135988.0
2015-11-04 15:50:00,74.04,74.05,73.95,73.96,195236.0,64.4672,64.4759,64.3889,64.3976,195236.0
2015-11-04 15:55:00,73.96,74.08,73.94,74.07,241966.0,64.3976,64.5021,64.3802,64.4933,241966.0
2015-11-05 09:30:00,74.15,74.24,73.85,74.14,101656.0,64.563,64.6414,64.3018,64.5543,101656.0
2015-11-05 09:35:00,74.11,74.21,74.09,74.12,81742.0,64.5282,64.6152,64.5108,64.5369,81742.0
2015-11-05 09:40:00,74.11,74.11,73.91,73.95,109330.0,64.5282,64.5282,64.354,64.3889,109330.0
2015-11-05 09:45:00,73.94,74.17,73.89,74.16,58383.0,64.3802,64.5804,64.3366,64.5717,58383.0
2015-11-05 09:50:00,74.16,74.29,74.16,74.2,70649.0,64.5717,64.6849,64.5717,64.6065,70649.0
2015-11-05 09:55:00,74.2,74.33,74.18,74.32,63905.0,64.6065,64.7197,64.5891,64.711,63905.0
2015-11-05 10:00:00,74.32,74.32,74.25,74.28,48130.0,64.711,64.711,64.6501,64.6762,48130.0
2015-11-05 10:05:00,74.27,74.29,74.14,74.2,45571.0,64.6675,64.6849,64.5543,64.6065,45571.0
2015-11-05 10:10:00,74.2,74.28,74.15,74.16,85103.0,64.6065,64.6762,64.563,64.5717,85103.0
2015-11-05 10:15:00,74.16,74.2,74.12,74.15,35851.0,64.5717,64.6065,64.5369,64.563,35851.0
2015-11-05 10:20:00,74.16,74.17,74.11,74.12,56592.0,64.5717,64.5804,64.5282,64.5369,56592.0
2015-11-05 10:25:00,74.13,74.16,74.02,74.02,65855.0,64.5456,64.5717,64.4498,64.4498,65855.0
2015-11-05 10:30:00,74.03,74.03,73.88,73.91,73028.0,64.4585,64.4585,64.3279,64.354,73028.0
2015-11-05 10:35:00,73.91,73.92,73.82,73.84,240529.0,64.354,64.3627,64.2757,64.2931,240529.0
2015-11-05 10:40:00,73.84,73.85,73.77,73.83,138116.0,64.2931,64.3018,64.2321,64.2844,138116.0
2015-11-05 10:45:00,73.82,73.82,73.61,73.63,77773.0,64.2757,64.2757,64.0928,64.1102,77773.0
2015-11-05 10:50:00,73.63,73.74,73.57,73.69,97877.0,64.1102,64.206,64.058,64.1625,97877.0
2015-11-05 10:55:00,73.69,73.75,73.67,73.74,41272.0,64.1625,64.2147,64.1451,64.206,41272.0
2015-11-05 11:00:00,73.75,73.89,73.75,73.86,58748.0,64.2147,64.3366,64.2147,64.3105,58748.0
2015-11-05 11:05:00,73.86,73.86,73.73,73.73,28005.0,64.3105,64.3105,64.1973,64.1973,28005.0
2015-11-05 11:10:00,73.74,73.76,73.73,73.75,23458.0,64.206,64.2234,64.1973,64.2147,23458.0
2015-11-05 11:15:00,73.75,73.89,73.75,73.78,39433.0,64.2147,64.3366,64.2147,64.2408,39433.0
2015-11-05 11:20:00,73.79,73.81,73.74,73.81,33237.0,64.2495,64.267,64.206,64.267,33237.0
2015-11-05 11:25:00,73.81,73.85,73.8,73.85,34237.0,64.267,64.3018,64.2583,64.3018,34237.0
2015-11-05 11:30:00,73.85,73.91,73.83,73.84,28781.0,64.3018,64.354,64.2844,64.2931,28781.0
2015-11-05 11:35:00,73.84,73.89,73.84,73.86,31613.0,64.2931,64.3366,64.2931,64.3105,31613.0
2015-11-05 11:40:00,73.86,73.92,73.86,73.92,19832.0,64.3105,64.3627,64.3105,64.3627,19832.0
2015-11-05 11:45:00,73.91,73.98,73.88,73.89,48325.0,64.354,64.415,64.3279,64.3366,48325.0
2015-11-05 11:50:00,73.89,73.95,73.88,73.94,23437.0,64.3366,64.3889,64.3279,64.3802,23437.0
2015-11-05 11:55:00,73.95,73.95,73.92,73.94,20927.0,64.3889,64.3889,64.3627,64.3802,20927.0
2015-11-05 12:00:00,73.95,73.96,73.88,73.88,14030.0,64.3889,64.3976,64.3279,64.3279,14030.0
2015-11-05 12:05:00,73.87,73.9,73.86,73.87,34701.0,64.3192,64.3453,64.3105,64.3192,34701.0
2015-11-05 12:10:00,73.87,73.9,73.85,73.86,25658.0,64.3192,64.3453,64.3018,64.3105,25658.0
2015-11-05 12:15:00,73.87,73.92,73.85,73.9,21302.0,64.3192,64.3627,64.3018,64.3453,21302.0
2015-11-05 12:20:00,73.9,73.97,73.9,73.93,31393.0,64.3453,64.4063,64.3453,64.3714,31393.0
2015-11-05 12:25:00,73.93,74.04,73.93,74.04,25290.0,64.3714,64.4672,64.3714,64.4672,25290.0
2015-11-05 12:30:00,74.04,74.06,74.01,74.02,16756.0,64.4672,64.4846,64.4411,64.4498,16756.0
2015-11-05 12:35:00,74.02,74.02,73.93,73.98,14696.0,64.4498,64.4498,64.3714,64.415,14696.0
2015-11-05 12:40:00,73.99,74.07,73.99,74.03,12991.0,64.4237,64.4933,64.4237,64.4585,12991.0
2015-11-05 12:45:00,74.03,74.03,73.92,73.93,22510.0,64.4585,64.4585,64.3627,64.3714,22510.0
2015-11-05 12:50:00,73.94,73.97,73.9,73.95,30927.0,64.3802,64.4063,64.3453,64.3889,30927.0
2015-11-05 12:55:00,73.95,74.0,73.93,73.99,29181.0,64.3889,64.4324,64.3714,64.4237,29181.0
2015-11-05 13:00:00,73.99,74.03,73.97,74.01,24385.0,64.4237,64.4585,64.4063,64.4411,24385.0
2015-11-05 13:05:00,74.02,74.06,73.97,74.0,22342.0,64.4498,64.4846,64.4063,64.4324,22342.0
2015-11-05 13:10:00,73.99,74.0,73.91,73.94,33782.0,64.4237,64.4324,64.354,64.3802,33782.0
2015-11-05 13:15:00,73.92,73.96,73.89,73.89,19105.0,64.3627,64.3976,64.3366,64.3366,19105.0
2015-11-05 13:20:00,73.88,73.89,73.83,73.86,20245.0,64.3279,64.3366,64.2844,64.3105,20245.0
2015-11-05 13:25:00,73.85,73.89,73.81,73.81,22758.0,64.3018,64.3366,64.267,64.267,22758.0
2015-11-05 13:30:00,73.8,73.88,73.78,73.86,20775.0,64.2583,64.3279,64.2408,64.3105,20775.0
2015-11-05 13:35:00,73.85,73.93,73.84,73.92,26758.0,64.3018,64.3714,64.2931,64.3627,26758.0
2015-11-05 13:40:00,73.92,73.98,73.9,73.92,18057.0,64.3627,64.415,64.3453,64.3627,18057.0
2015-11-05 13:45:00,73.92,73.92,73.85,73.87,84589.0,64.3627,64.3627,64.3018,64.3192,84589.0
2015-11-05 13:50:00,73.86,73.9,73.84,73.9,34812.0,64.3105,64.3453,64.2931,64.3453,34812.0
2015-11-05 13:55:00,73.91,73.95,73.9,73.91,32597.0,64.354,64.3889,64.3453,64.354,32597.0
2015-11-05 14:00:00,73.92,73.96,73.92,73.93,23023.0,64.3627,64.3976,64.3627,64.3714,23023.0
2015-11-05 14:05:00,73.94,73.94,73.84,73.85,22237.0,64.3802,64.3802,64.2931,64.3018,22237.0
2015-11-05 14:10:00,73.85,73.87,73.83,73.85,25158.0,64.3018,64.3192,64.2844,64.3018,25158.0
2015-11-05 14:15:00,73.86,73.88,73.8,73.8,64142.0,64.3105,64.3279,64.2583,64.2583,64142.0
2015-11-05 14:20:00,73.8,73.82,73.77,73.8,33370.0,64.2583,64.2757,64.2321,64.2583,33370.0
2015-11-05 14:25:00,73.8,73.8,73.76,73.79,17790.0,64.2583,64.2583,64.2234,64.2495,17790.0
2015-11-05 14:30:00,73.79,73.83,73.77,73.78,26714.0,64.2495,64.2844,64.2321,64.2408,26714.0
2015-11-05 14:35:00,73.78,73.84,73.75,73.84,26034.0,64.2408,64.2931,64.2147,64.2931,26034.0
2015-11-05 14:40:00,73.85,73.93,73.83,73.91,39200.0,64.3018,64.3714,64.2844,64.354,39200.0
2015-11-05 14:45:00,73.91,73.92,73.8,73.85,39050.0,64.354,64.3627,64.2583,64.3018,39050.0
2015-11-05 14:50:00,73.85,73.91,73.84,73.85,24699.0,64.3018,64.354,64.2931,64.3018,24699.0
2015-11-05 14:55:00,73.86,73.88,73.85,73.88,29198.0,64.3105,64.3279,64.3018,64.3279,29198.0
2015-11-05 15:00:00,73.88,73.89,73.83,73.84,59720.0,64.3279,64.3366,64.2844,64.2931,59720.0
2015-11-05 15:05:00,73.85,73.86,73.77,73.84,94282.0,64.3018,64.3105,64.2321,64.2931,94282.0
2015-11-05 15:10:00,73.83,73.84,73.76,73.77,74760.0,64.2844,64.2931,64.2234,64.2321,74760.0
2015-11-05 15:15:00,73.78,73.9,73.76,73.9,74956.0,64.2408,64.3453,64.2234,64.3453,74956.0
2015-11-05 15:20:00,73.91,73.96,73.9,73.92,46779.0,64.354,64.3976,64.3453,64.3627,46779.0
2015-11-05 15:25:00,73.93,74.0,73.92,73.99,70112.0,64.3714,64.4324,64.3627,64.4237,70112.0
2015-11-05 15:30:00,73.99,73.99,73.94,73.96,45223.0,64.4237,64.4237,64.3802,64.3976,45223.0
2015-11-05 15:35:00,73.97,74.0,73.95,73.96,75701.0,64.4063,64.4324,64.3889,64.3976,75701.0
2015-11-05 15:40:00,73.95,73.99,73.94,73.99,82081.0,64.3889,64.4237,64.3802,64.4237,82081.0
2015-11-05 15:45:00,73.98,73.98,73.9,73.93,76382.0,64.415,64.415,64.3453,64.3714,76382.0
2015-11-05 15:50:00,73.93,73.96,73.9,73.91,96194.0,64.3714,64.3976,64.3453,64.354,96194.0
2015-11-05 15:55:00,73.91,73.95,73.86,73.94,378532.0,64.354,64.3889,64.3105,64.3802,378532.0
2015-11-06 09:30:00,74.56,74.8,74.36,74.63,397676.0,64.92,65.129,64.7459,64.9809,397676.0
2015-11-06 09:35:00,74.62,74.77,74.56,74.63,228016.0,64.9722,65.1028,64.92,64.9809,228016.0
2015-11-06 09:40:00,74.62,74.69,74.52,74.54,346949.0,64.9722,65.0332,64.8852,64.9026,346949.0
2015-11-06 09:45:00,74.52,74.69,74.51,74.66,209912.0,64.8852,65.0332,64.8765,65.0071,209912.0
2015-11-06 09:50:00,74.65,74.66,74.5,74.53,242718.0,64.9984,65.0071,64.8677,64.8939,242718.0
2015-11-06 09:55:00,74.54,74.59,74.52,74.59,181302.0,64.9026,64.9461,64.8852,64.9461,181302.0
2015-11-06 10:00:00,74.59,74.59,74.51,74.53,183898.0,64.9461,64.9461,64.8765,64.8939,183898.0
2015-11-06 10:05:00,74.53,74.59,74.5,74.58,125192.0,64.8939,64.9461,64.8677,64.9374,125192.0
2015-11-06 10:10:00,74.58,74.68,74.57,74.63,79548.0,64.9374,65.0245,64.9287,64.9809,79548.0
2015-11-06 10:15:00,74.63,74.63,74.53,74.58,216636.0,64.9809,64.9809,64.8939,64.9374,216636.0
2015-11-06 10:20:00,74.57,74.57,74.33,74.34,113335.0,64.9287,64.9287,64.7197,64.7284,113335.0
2015-11-06 10:25:00,74.33,74.33,74.18,74.32,248646.0,64.7197,64.7197,64.5891,64.711,248646.0
2015-11-06 10:30:00,74.32,74.39,74.26,74.36,39653.0,64.711,64.772,64.6588,64.7459,39653.0
2015-11-06 10:35:00,74.38,74.39,74.23,74.3,149979.0,64.7633,64.772,64.6327,64.6936,149979.0
2015-11-06 10:40:00,74.31,74.39,74.3,74.39,73646.0,64.7023,64.772,64.6936,64.772,73646.0
2015-11-06 10:45:00,74.39,74.42,74.2,74.26,95405.0,64.772,64.7981,64.6065,64.6588,95405.0
2015-11-06 10:50:00,74.26,74.27,74.21,74.21,106931.0,64.6588,64.6675,64.6152,64.6152,106931.0
2015-11-06 10:55:00,74.21,74.22,74.14,74.17,47136.0,64.6152,64.624,64.5543,64.5804,47136.0
2015-11-06 11:00:00,74.17,74.19,74.11,74.16,39417.0,64.5804,64.5978,64.5282,64.5717,39417.0
2015-11-06 11:05:00,74.16,74.25,74.16,74.21,195895.0,64.5717,64.6501,64.5717,64.6152,195895.0
2015-11-06 11:10:00,74.21,74.31,74.21,74.31,62607.0,64.6152,64.7023,64.6152,64.7023,62607.0
2015-11-06 11:15:00,74.31,74.32,74.27,74.3,90507.0,64.7023,64.711,64.6675,64.6936,90507.0
2015-11-06 11:20:00,74.29,74.32,74.24,74.25,33474.0,64.6849,64.711,64.6414,64.6501,33474.0
2015-11-06 11:25:00,74.25,74.31,74.22,74.3,58134.0,64.6501,64.7023,64.624,64.6936,58134.0
2015-11-06 11:30:00,74.3,74.45,74.3,74.43,28424.0,64.6936,64.8242,64.6936,64.8068,28424.0
2015-11-06 11:35:00,74.43,74.51,74.43,74.46,134429.0,64.8068,64.8765,64.8068,64.8329,134429.0
2015-11-06 11:40:00,74.47,74.47,74.37,74.43,28713.0,64.8416,64.8416,64.7546,64.8068,28713.0
2015-11-06 11:45:00,74.43,74.5,74.41,74.42,55474.0,64.8068,64.8677,64.7894,64.7981,55474.0
2015-11-06 11:50:00,74.42,74.45,74.38,74.41,24093.0,64.7981,64.8242,64.7633,64.7894,24093.0
2015-11-06 11:55:00,74.4,74.4,74.32,74.36,30939.0,64.7807,64.7807,64.711,64.7459,30939.0
2015-11-06 12:00:00,74.37,74.46,74.37,74.45,32551.0,64.7546,64.8329,64.7546,64.8242,32551.0
2015-11-06 12:05:00,74.44,74.48,74.42,74.48,17528.0,64.8155,64.8503,64.7981,64.8503,17528.0
2015-11-06 12:10:00,74.49,74.5,74.41,74.43,21350.0,64.859,64.8677,64.7894,64.8068,21350.0
2015-11-06 12:15:00,74.43,74.43,74.35,74.36,15495.0,64.8068,64.8068,64.7371,64.7459,15495.0
2015-11-06 12:20:00,74.36,74.37,74.3,74.36,19937.0,64.7459,64.7546,64.6936,64.7459,19937.0
2015-11-06 12:25:00,74.36,74.46,74.36,74.45,36732.0,64.7459,64.8329,64.7459,64.8242,36732.0
2015-11-06 12:30:00,74.45,74.45,74.39,74.41,32792.0,64.8242,64.8242,64.772,64.7894,32792.0
2015-11-06 12:35:00,74.42,74.43,74.35,74.36,23560.0,64.7981,64.8068,64.7371,64.7459,23560.0
2015-11-06 12:40:00,74.36,74.39,74.35,74.39,18973.0,64.7459,64.772,64.7371,64.772,18973.0
2015-11-06 12:45:00,74.39,74.46,74.38,74.4,18663.0,64.772,64.8329,64.7633,64.7807,18663.0
2015-11-06 12:50:00,74.4,74.4,74.35,74.39,19804.0,64.7807,64.7807,64.7371,64.772,19804.0
2015-11-06 12:55:00,74.39,74.43,74.37,74.42,18728.0,64.772,64.8068,64.7546,64.7981,18728.0
2015-11-06 13:00:00,74.42,74.47,74.39,74.45,12285.0,64.7981,64.8416,64.772,64.8242,12285.0
2015-11-06 13:05:00,74.45,74.5,74.44,74.49,19200.0,64.8242,64.8677,64.8155,64.859,19200.0
2015-11-06 13:10:00,74.49,74.52,74.49,74.5,14996.0,64.859,64.8852,64.859,64.8677,14996.0
2015-11-06 13:15:00,74.51,74.61,74.5,74.58,50189.0,64.8765,64.9635,64.8677,64.9374,50189.0
2015-11-06 13:20:00,74.59,74.61,74.49,74.5,50400.0,64.9461,64.9635,64.859,64.8677,50400.0
2015-11-06 13:25:00,74.5,74.5,74.46,74.46,23609.0,64.8677,64.8677,64.8329,64.8329,23609.0
2015-11-06 13:30:00,74.47,74.48,74.44,74.47,27803.0,64.8416,64.8503,64.8155,64.8416,27803.0
2015-11-06 13:35:00,74.47,74.51,74.47,74.48,25863.0,64.8416,64.8765,64.8416,64.8503,25863.0
2015-11-06 13:40:00,74.47,74.51,74.46,74.5,32400.0,64.8416,64.8765,64.8329,64.8677,32400.0
2015-11-06 13:45:00,74.49,74.51,74.48,74.5,38871.0,64.859,64.8765,64.8503,64.8677,38871.0
2015-11-06 13:50:00,74.49,74.54,74.47,74.49,64248.0,64.859,64.9026,64.8416,64.859,64248.0
2015-11-06 13:55:00,74.5,74.51,74.48,74.5,16516.0,64.8677,64.8765,64.8503,64.8677,16516.0
2015-11-06 14:00:00,74.51,74.59,74.46,74.57,79328.0,64.8765,64.9461,64.8329,64.9287,79328.0
2015-11-06 14:05:00,74.57,74.58,74.52,74.53,83960.0,64.9287,64.9374,64.8852,64.8939,83960.0
2015-11-06 14:10:00,74.54,74.56,74.49,74.49,48545.0,64.9026,64.92,64.859,64.859,48545.0
2015-11-06 14:15:00,74.5,74.51,74.45,74.47,34653.0,64.8677,64.8765,64.8242,64.8416,34653.0
2015-11-06 14:20:00,74.45,74.5,74.45,74.45,25152.0,64.8242,64.8677,64.8242,64.8242,25152.0
2015-11-06 14:25:00,74.44,74.47,74.38,74.45,29357.0,64.8155,64.8416,64.7633,64.8242,29357.0
2015-11-06 14:30:00,74.44,74.5,74.38,74.39,29514.0,64.8155,64.8677,64.7633,64.772,29514.0
2015-11-06 14:35:00,74.39,74.41,74.35,74.36,22517.0,64.772,64.7894,64.7371,64.7459,22517.0
2015-11-06 14:40:00,74.35,74.39,74.34,74.39,22045.0,64.7371,64.772,64.7284,64.772,22045.0
2015-11-06 14:45:00,74.39,74.42,74.34,74.41,69478.0,64.772,64.7981,64.7284,64.7894,69478.0
2015-11-06 14:50:00,74.41,74.43,74.38,74.42,26596.0,64.7894,64.8068,64.7633,64.7981,26596.0
2015-11-06 14:55:00,74.42,74.44,74.39,74.41,44118.0,64.7981,64.8155,64.772,64.7894,44118.0
2015-11-06 15:00:00,74.41,74.47,74.41,74.43,42807.0,64.7894,64.8416,64.7894,64.8068,42807.0
2015-11-06 15:05:00,74.44,74.44,74.38,74.41,31715.0,64.8155,64.8155,64.7633,64.7894,31715.0
2015-11-06 15:10:00,74.41,74.42,74.39,74.41,44583.0,64.7894,64.7981,64.772,64.7894,44583.0
2015-11-06 15:15:00,74.41,74.45,74.39,74.43,45040.0,64.7894,64.8242,64.772,64.8068,45040.0
2015-11-06 15:20:00,74.43,74.46,74.41,74.44,30846.0,64.8068,64.8329,64.7894,64.8155,30846.0
2015-11-06 15:25:00,74.44,74.46,74.39,74.4,65026.0,64.8155,64.8329,64.772,64.7807,65026.0
2015-11-06 15:30:00,74.4,74.43,74.39,74.43,65199.0,64.7807,64.8068,64.772,64.8068,65199.0
2015-11-06 15:35:00,74.43,74.43,74.37,74.38,61678.0,64.8068,64.8068,64.7546,64.7633,61678.0
2015-11-06 15:40:00,74.38,74.4,74.37,74.39,95475.0,64.7633,64.7807,64.7546,64.772,95475.0
2015-11-06 15:45:00,74.39,74.4,74.38,74.38,93602.0,64.772,64.7807,64.7633,64.7633,93602.0
2015-11-06 15:50:00,74.38,74.42,74.32,74.32,119169.0,64.7633,64.7981,64.711,64.711,119169.0
2015-11-06 15:55:00,74.32,74.38,74.29,74.3,828034.0,64.711,64.7633,64.6849,64.6936,828034.0
2015-11-09 09:30:00,74.08,74.26,74.01,74.11,85658.0,64.5021,64.6588,64.4411,64.5282,85658.0
2015-11-09 09:35:00,74.12,74.19,74.02,74.12,44980.0,64.5369,64.5978,64.4498,64.5369,44980.0
2015-11-09 09:40:00,74.13,74.19,73.96,73.97,52952.0,64.5456,64.5978,64.3976,64.4063,52952.0
2015-11-09 09:45:00,73.96,74.02,73.91,73.98,33957.0,64.3976,64.4498,64.354,64.415,33957.0
2015-11-09 09:50:00,73.97,74.08,73.93,74.0,156365.0,64.4063,64.5021,64.3714,64.4324,156365.0
2015-11-09 09:55:00,73.99,74.02,73.94,73.94,76805.0,64.4237,64.4498,64.3802,64.3802,76805.0
2015-11-09 10:00:00,73.94,74.03,73.89,74.0,47061.0,64.3802,64.4585,64.3366,64.4324,47061.0
2015-11-09 10:05:00,74.0,74.0,73.77,73.82,80541.0,64.4324,64.4324,64.2321,64.2757,80541.0
2015-11-09 10:10:00,73.81,73.86,73.74,73.83,75918.0,64.267,64.3105,64.206,64.2844,75918.0
2015-11-09 10:15:00,73.83,73.83,73.74,73.76,45507.0,64.2844,64.2844,64.206,64.2234,45507.0
2015-11-09 10:20:00,73.76,73.76,73.65,73.66,35607.0,64.2234,64.2234,64.1276,64.1364,35607.0
2015-11-09 10:25:00,73.66,73.76,73.62,73.64,88105.0,64.1364,64.2234,64.1015,64.1189,88105.0
2015-11-09 10:30:00,73.64,73.69,73.59,73.67,72618.0,64.1189,64.1625,64.0754,64.1451,72618.0
2015-11-09 10:35:00,73.68,73.71,73.57,73.61,108394.0,64.1538,64.1799,64.058,64.0928,108394.0
2015-11-09 10:40:00,73.6,73.6,73.53,73.6,40801.0,64.0841,64.0841,64.0232,64.0841,40801.0
2015-11-09 10:45:00,73.59,73.6,73.5,73.5,105527.0,64.0754,64.0841,63.997,63.997,105527.0
2015-11-09 10:50:00,73.51,73.51,73.42,73.46,47022.0,64.0057,64.0057,63.9274,63.9622,47022.0
2015-11-09 10:55:00,73.46,73.63,73.44,73.62,119997.0,63.9622,64.1102,63.9448,64.1015,119997.0
2015-11-09 11:00:00,73.61,73.61,73.5,73.5,68947.0,64.0928,64.0928,63.997,63.997,68947.0
2015-11-09 11:05:00,73.5,73.5,73.34,73.36,87884.0,63.997,63.997,63.8577,63.8751,87884.0
2015-11-09 11:10:00,73.35,73.43,73.35,73.43,32123.0,63.8664,63.9361,63.8664,63.9361,32123.0
2015-11-09 11:15:00,73.44,73.45,73.37,73.42,50386.0,63.9448,63.9535,63.8838,63.9274,50386.0
2015-11-09 11:20:00,73.41,73.43,73.36,73.38,18965.0,63.9187,63.9361,63.8751,63.8926,18965.0
2015-11-09 11:25:00,73.37,73.39,73.3,73.33,32438.0,63.8838,63.9013,63.8229,63.849,32438.0
2015-11-09 11:30:00,73.31,73.43,73.31,73.39,46327.0,63.8316,63.9361,63.8316,63.9013,46327.0
2015-11-09 11:35:00,73.41,73.41,73.3,73.34,37866.0,63.9187,63.9187,63.8229,63.8577,37866.0
2015-11-09 11:40:00,73.33,73.33,73.28,73.3,34533.0,63.849,63.849,63.8055,63.8229,34533.0
2015-11-09 11:45:00,73.3,73.31,73.24,73.27,31394.0,63.8229,63.8316,63.7707,63.7968,31394.0
2015-11-09 11:50:00,73.26,73.33,73.23,73.31,103867.0,63.7881,63.849,63.762,63.8316,103867.0
2015-11-09 11:55:00,73.32,73.32,73.23,73.27,64836.0,63.8403,63.8403,63.762,63.7968,64836.0
2015-11-09 12:00:00,73.26,73.32,73.24,73.31,84357.0,63.7881,63.8403,63.7707,63.8316,84357.0
2015-11-09 12:05:00,73.3,73.32,73.25,73.3,51820.0,63.8229,63.8403,63.7794,63.8229,51820.0
2015-11-09 12:10:00,73.3,73.35,73.29,73.32,41515.0,63.8229,63.8664,63.8142,63.8403,41515.0
2015-11-09 12:15:00,73.33,73.38,73.32,73.35,18112.0,63.849,63.8926,63.8403,63.8664,18112.0
2015-11-09 12:20:00,73.35,73.35,73.28,73.29,27844.0,63.8664,63.8664,63.8055,63.8142,27844.0
2015-11-09 12:25:00,73.29,73.33,73.26,73.31,35984.0,63.8142,63.849,63.7881,63.8316,35984.0
2015-11-09 12:30:00,73.31,73.32,73.23,73.26,44618.0,63.8316,63.8403,63.762,63.7881,44618.0
2015-11-09 12:35:00,73.25,73.37,73.25,73.36,39590.0,63.7794,63.8838,63.7794,63.8751,39590.0
2015-11-09 12:40:00,73.37,73.47,73.37,73.47,32600.0,63.8838,63.9709,63.8838,63.9709,32600.0
2015-11-09 12:45:00,73.47,73.52,73.46,73.51,20859.0,63.9709,64.0145,63.9622,64.0057,20859.0
2015-11-09 12:50:00,73.51,73.52,73.43,73.5,20543.0,64.0057,64.0145,63.9361,63.997,20543.0
2015-11-09 12:55:00,73.49,73.55,73.47,73.53,33922.0,63.9883,64.0406,63.9709,64.0232,33922.0
2015-11-09 13:00:00,73.54,73.57,73.47,73.47,41348.0,64.0319,64.058,63.9709,63.9709,41348.0
2015-11-09 13:05:00,73.47,73.52,73.46,73.47,22677.0,63.9709,64.0145,63.9622,63.9709,22677.0
2015-11-09 13:10:00,73.48,73.48,73.41,73.43,11744.0,63.9796,63.9796,63.9187,63.9361,11744.0
2015-11-09 13:15:00,73.43,73.44,73.35,73.36,29914.0,63.9361,63.9448,63.8664,63.8751,29914.0
2015-11-09 13:20:00,73.35,73.43,73.34,73.43,23352.0,63.8664,63.9361,63.8577,63.9361,23352.0
2015-11-09 13:25:00,73.44,73.47,73.41,73.46,31661.0,63.9448,63.9709,63.9187,63.9622,31661.0
2015-11-09 13:30:00,73.47,73.48,73.4,73.42,16930.0,63.9709,63.9796,63.91,63.9274,16930.0
2015-11-09 13:35:00,73.42,73.5,73.42,73.48,17934.0,63.9274,63.997,63.9274,63.9796,17934.0
2015-11-09 13:40:00,73.48,73.51,73.45,73.51,24594.0,63.9796,64.0057,63.9535,64.0057,24594.0
2015-11-09 13:45:00,73.49,73.5,73.38,73.39,35677.0,63.9883,63.997,63.8926,63.9013,35677.0
2015-11-09 13:50:00,73.39,73.43,73.38,73.4,28543.0,63.9013,63.9361,63.8926,63.91,28543.0
2015-11-09 13:55:00,73.41,73.46,73.37,73.45,33051.0,63.9187,63.9622,63.8838,63.9535,33051.0
2015-11-09 14:00:00,73.46,73.52,73.42,73.5,44359.0,63.9622,64.0145,63.9274,63.997,44359.0
2015-11-09 14:05:00,73.49,73.55,73.49,73.52,72478.0,63.9883,64.0406,63.9883,64.0145,72478.0
2015-11-09 14:10:00,73.52,73.52,73.4,73.46,40555.0,64.0145,64.0145,63.91,63.9622,40555.0
2015-11-09 14:15:00,73.45,73.52,73.39,73.49,77747.0,63.9535,64.0145,63.9013,63.9883,77747.0
2015-11-09 14:20:00,73.49,73.51,73.44,73.47,76594.0,63.9883,64.0057,63.9448,63.9709,76594.0
2015-11-09 14:25:00,73.48,73.52,73.47,73.48,58666.0,63.9796,64.0145,63.9709,63.9796,58666.0
2015-11-09 14:30:00,73.48,73.53,73.46,73.49,47469.0,63.9796,64.0232,63.9622,63.9883,47469.0
2015-11-09 14:35:00,73.5,73.52,73.44,73.51,94155.0,63.997,64.0145,63.9448,64.0057,94155.0
2015-11-09 14:40:00,73.5,73.5,73.42,73.43,26339.0,63.997,63.997,63.9274,63.9361,26339.0
2015-11-09 14:45:00,73.43,73.44,73.36,73.4,21055.0,63.9361,63.9448,63.8751,63.91,21055.0
2015-11-09 14:50:00,73.39,73.43,73.39,73.41,28973.0,63.9013,63.9361,63.9013,63.9187,28973.0
2015-11-09 14:55:00,73.41,73.47,73.41,73.42,20814.0,63.9187,63.9709,63.9187,63.9274,20814.0
2015-11-09 15:00:00,73.42,73.43,73.33,73.38,31734.0,63.9274,63.9361,63.849,63.8926,31734.0
2015-11-09 15:05:00,73.39,73.39,73.32,73.33,44957.0,63.9013,63.9013,63.8403,63.849,44957.0
2015-11-09 15:10:00,73.34,73.43,73.26,73.42,118953.0,63.8577,63.9361,63.7881,63.9274,118953.0
2015-11-09 15:15:00,73.42,73.44,73.27,73.32,79494.0,63.9274,63.9448,63.7968,63.8403,79494.0
2015-11-09 15:20:00,73.32,73.4,73.31,73.39,36803.0,63.8403,63.91,63.8316,63.9013,36803.0
2015-11-09 15:25:00,73.4,73.46,73.39,73.42,70848.0,63.91,63.9622,63.9013,63.9274,70848.0
2015-11-09 15:30:00,73.42,73.48,73.42,73.45,54368.0,63.9274,63.9796,63.9274,63.9535,54368.0
2015-11-09 15:35:00,73.45,73.53,73.45,73.52,112658.0,63.9535,64.0232,63.9535,64.0145,112658.0
2015-11-09 15:40:00,73.52,73.57,73.49,73.52,103266.0,64.0145,64.058,63.9883,64.0145,103266.0
2015-11-09 15:45:00,73.52,73.63,73.52,73.56,176674.0,64.0145,64.1102,64.0145,64.0493,176674.0
2015-11-09 15:50:00,73.56,73.6,73.51,73.55,128309.0,64.0493,64.0841,64.0057,64.0406,128309.0
2015-11-09 15:55:00,73.55,73.58,73.42,73.42,588599.0,64.0406,64.0667,63.9274,63.9274,588599.0
2015-11-10 09:30:00,73.12,73.51,73.1,73.48,130696.0,63.6662,64.0057,63.6488,63.9796,130696.0
2015-11-10 09:35:00,73.47,73.58,73.46,73.54,88833.0,63.9709,64.0667,63.9622,64.0319,88833.0
2015-11-10 09:40:00,73.54,73.58,73.45,73.52,78027.0,64.0319,64.0667,63.9535,64.0145,78027.0
2015-11-10 09:45:00,73.51,73.57,73.44,73.56,58660.0,64.0057,64.058,63.9448,64.0493,58660.0
2015-11-10 09:50:00,73.56,73.56,73.44,73.44,91848.0,64.0493,64.0493,63.9448,63.9448,91848.0
2015-11-10 09:55:00,73.45,73.51,73.39,73.46,90198.0,63.9535,64.0057,63.9013,63.9622,90198.0
2015-11-10 10:00:00,73.45,73.54,73.41,73.43,60194.0,63.9535,64.0319,63.9187,63.9361,60194.0
2015-11-10 10:05:00,73.42,73.46,73.37,73.41,114572.0,63.9274,63.9622,63.8838,63.9187,114572.0
2015-11-10 10:10:00,73.41,73.44,73.33,73.42,79613.0,63.9187,63.9448,63.849,63.9274,79613.0
2015-11-10 10:15:00,73.4,73.41,73.34,73.36,73364.0,63.91,63.9187,63.8577,63.8751,73364.0
2015-11-10 10:20:00,73.35,73.38,73.33,73.36,106682.0,63.8664,63.8926,63.849,63.8751,106682.0
2015-11-10 10:25:00,73.36,73.42,73.34,73.39,103473.0,63.8751,63.9274,63.8577,63.9013,103473.0
2015-11-10 10:30:00,73.38,73.43,73.38,73.41,109870.0,63.8926,63.9361,63.8926,63.9187,109870.0
2015-11-10 10:35:00,73.4,73.49,73.4,73.48,38797.0,63.91,63.9883,63.91,63.9796,38797.0
2015-11-10 10:40:00,73.48,73.49,73.42,73.42,31863.0,63.9796,63.9883,63.9274,63.9274,31863.0
2015-11-10 10:45:00,73.43,73.44,73.37,73.42,70269.0,63.9361,63.9448,63.8838,63.9274,70269.0
2015-11-10 10:50:00,73.42,73.44,73.4,73.43,28130.0,63.9274,63.9448,63.91,63.9361,28130.0
2015-11-10 10:55:00,73.44,73.51,73.42,73.49,34976.0,63.9448,64.0057,63.9274,63.9883,34976.0
2015-11-10 11:00:00,73.5,73.55,73.49,73.5,42097.0,63.997,64.0406,63.9883,63.997,42097.0
2015-11-10 11:05:00,73.49,73.54,73.44,73.45,35930.0,63.9883,64.0319,63.9448,63.9535,35930.0
2015-11-10 11:10:00,73.44,73.44,73.34,73.37,282967.0,63.9448,63.9448,63.8577,63.8838,282967.0
2015-11-10 11:15:00,73.37,73.47,73.37,73.42,110406.0,63.8838,63.9709,63.8838,63.9274,110406.0
2015-11-10 11:20:00,73.42,73.44,73.27,73.28,47783.0,63.9274,63.9448,63.7968,63.8055,47783.0
2015-11-10 11:25:00,73.28,73.3,73.19,73.22,33331.0,63.8055,63.8229,63.7271,63.7532,33331.0
2015-11-10 11:30:00,73.22,73.3,73.22,73.26,71422.0,63.7532,63.8229,63.7532,63.7881,71422.0
2015-11-10 11:35:00,73.26,73.28,73.19,73.2,46779.0,63.7881,63.8055,63.7271,63.7358,46779.0
2015-11-10 11:40:00,73.2,73.26,73.17,73.23,45764.0,63.7358,63.7881,63.7097,63.762,45764.0
2015-11-10 11:45:00,73.24,73.28,73.23,73.25,46714.0,63.7707,63.8055,63.762,63.7794,46714.0
2015-11-10 11:50:00,73.24,73.28,73.21,73.22,29459.0,63.7707,63.8055,63.7445,63.7532,29459.0
2015-11-10 11:55:00,73.22,73.22,73.18,73.19,24151.0,63.7532,63.7532,63.7184,63.7271,24151.0
2015-11-10 12:00:00,73.19,73.21,73.16,73.18,21219.0,63.7271,63.7445,63.701,63.7184,21219.0
2015-11-10 12:05:00,73.19,73.46,73.19,73.24,45836.0,63.7271,63.9622,63.7271,63.7707,45836.0
2015-11-10 12:10:00,73.25,73.27,73.24,73.27,16746.0,63.7794,63.7968,63.7707,63.7968,16746.0
2015-11-10 12:15:00,73.26,73.3,73.26,73.28,28265.0,63.7881,63.8229,63.7881,63.8055,28265.0
2015-11-10 12:20:00,73.28,73.29,73.22,73.22,23348.0,63.8055,63.8142,63.7532,63.7532,23348.0
2015-11-10 12:25:00,73.22,73.26,73.22,73.23,21402.0,63.7532,63.7881,63.7532,63.762,21402.0
2015-11-10 12:30:00,73.23,73.23,73.18,73.22,36495.0,63.762,63.762,63.7184,63.7532,36495.0
2015-11-10 12:35:00,73.21,73.24,73.2,73.23,27435.0,63.7445,63.7707,63.7358,63.762,27435.0
2015-11-10 12:40:00,73.22,73.24,73.2,73.21,18669.0,63.7532,63.7707,63.7358,63.7445,18669.0
2015-11-10 12:45:00,73.21,73.23,73.18,73.2,36658.0,63.7445,63.762,63.7184,63.7358,36658.0
2015-11-10 12:50:00,73.21,73.21,73.18,73.18,24218.0,63.7445,63.7445,63.7184,63.7184,24218.0
2015-11-10 12:55:00,73.19,73.2,73.13,73.15,30805.0,63.7271,63.7358,63.6749,63.6923,30805.0
2015-11-10 13:00:00,73.14,73.19,73.14,73.17,75254.0,63.6836,63.7271,63.6836,63.7097,75254.0
2015-11-10 13:05:00,73.17,73.18,73.16,73.17,32615.0,63.7097,63.7184,63.701,63.7097,32615.0
2015-11-10 13:10:00,73.17,73.2,73.14,73.17,66615.0,63.7097,63.7358,63.6836,63.7097,66615.0
2015-11-10 13:15:00,73.17,73.19,73.14,73.14,24562.0,63.7097,63.7271,63.6836,63.6836,24562.0
2015-11-10 13:20:00,73.14,73.19,73.13,73.18,23478.0,63.6836,63.7271,63.6749,63.7184,23478.0
2015-11-10 13:25:00,73.18,73.23,73.15,73.23,18960.0,63.7184,63.762,63.6923,63.762,18960.0
2015-11-10 13:30:00,73.24,73.25,73.23,73.24,37236.0,63.7707,63.7794,63.762,63.7707,37236.0
2015-11-10 13:35:00,73.23,73.27,73.19,73.24,57180.0,63.762,63.7968,63.7271,63.7707,57180.0
2015-11-10 13:40:00,73.24,73.28,73.24,73.27,26692.0,63.7707,63.8055,63.7707,63.7968,26692.0
2015-11-10 13:45:00,73.28,73.33,73.26,73.29,22990.0,63.8055,63.849,63.7881,63.8142,22990.0
2015-11-10 13:50:00,73.29,73.32,73.25,73.3,26750.0,63.8142,63.8403,63.7794,63.8229,26750.0
2015-11-10 13:55:00,73.31,73.34,73.29,73.33,30946.0,63.8316,63.8577,63.8142,63.849,30946.0
2015-11-10 14:00:00,73.33,73.35,73.31,73.35,21325.0,63.849,63.8664,63.8316,63.8664,21325.0
2015-11-10 14:05:00,73.34,73.37,73.26,73.26,43177.0,63.8577,63.8838,63.7881,63.7881,43177.0
2015-11-10 14:10:00,73.26,73.29,73.26,73.28,26008.0,63.7881,63.8142,63.7881,63.8055,26008.0
2015-11-10 14:15:00,73.29,73.29,73.27,73.28,24307.0,63.8142,63.8142,63.7968,63.8055,24307.0
2015-11-10 14:20:00,73.28,73.31,73.18,73.2,72594.0,63.8055,63.8316,63.7184,63.7358,72594.0
2015-11-10 14:25:00,73.2,73.28,73.2,73.27,37956.0,63.7358,63.8055,63.7358,63.7968,37956.0
2015-11-10 14:30:00,73.27,73.34,73.27,73.34,18812.0,63.7968,63.8577,63.7968,63.8577,18812.0
2015-11-10 14:35:00,73.34,73.37,73.31,73.34,27651.0,63.8577,63.8838,63.8316,63.8577,27651.0
2015-11-10 14:40:00,73.36,73.46,73.35,73.43,34699.0,63.8751,63.9622,63.8664,63.9361,34699.0
2015-11-10 14:45:00,73.43,73.46,73.41,73.45,35123.0,63.9361,63.9622,63.9187,63.9535,35123.0
2015-11-10 14:50:00,73.46,73.51,73.4,73.41,40561.0,63.9622,64.0057,63.91,63.9187,40561.0
2015-11-10 14:55:00,73.42,73.43,73.34,73.35,66642.0,63.9274,63.9361,63.8577,63.8664,66642.0
2015-11-10 15:00:00,73.34,73.38,73.33,73.36,36060.0,63.8577,63.8926,63.849,63.8751,36060.0
2015-11-10 15:05:00,73.35,73.38,73.33,73.36,29895.0,63.8664,63.8926,63.849,63.8751,29895.0
2015-11-10 15:10:00,73.35,73.35,73.3,73.31,37323.0,63.8664,63.8664,63.8229,63.8316,37323.0
2015-11-10 15:15:00,73.32,73.37,73.3,73.31,38462.0,63.8403,63.8838,63.8229,63.8316,38462.0
2015-11-10 15:20:00,73.32,73.32,73.27,73.31,34477.0,63.8403,63.8403,63.7968,63.8316,34477.0
2015-11-10 15:25:00,73.31,73.33,73.29,73.33,44022.0,63.8316,63.849,63.8142,63.849,44022.0
2015-11-10 15:30:00,73.33,73.39,73.31,73.34,52191.0,63.849,63.9013,63.8316,63.8577,52191.0
2015-11-10 15:35:00,73.32,73.35,73.32,73.34,26862.0,63.8403,63.8664,63.8403,63.8577,26862.0
2015-11-10 15:40:00,73.34,73.42,73.34,73.4,53263.0,63.8577,63.9274,63.8577,63.91,53263.0
2015-11-10 15:45:00,73.39,73.4,73.33,73.34,68303.0,63.9013,63.91,63.849,63.8577,68303.0
2015-11-10 15:50:00,73.33,73.34,73.26,73.3,74704.0,63.849,63.8577,63.7881,63.8229,74704.0
2015-11-10 15:55:00,73.3,73.41,73.22,73.37,585816.0,63.8229,63.9187,63.7532,63.8838,585816.0
2015-11-11 09:30:00,73.46,73.6,73.38,73.56,62214.0,63.9622,64.0841,63.8926,64.0493,62214.0
2015-11-11 09:35:00,73.56,73.57,73.43,73.5,25954.0,64.0493,64.058,63.9361,63.997,25954.0
2015-11-11 09:40:00,73.51,73.55,73.36,73.38,59596.0,64.0057,64.0406,63.8751,63.8926,59596.0
2015-11-11 09:45:00,73.4,73.43,73.3,73.34,57682.0,63.91,63.9361,63.8229,63.8577,57682.0
2015-11-11 09:50:00,73.36,73.5,73.34,73.5,28546.0,63.8751,63.997,63.8577,63.997,28546.0
2015-11-11 09:55:00,73.5,73.54,73.48,73.49,28141.0,63.997,64.0319,63.9796,63.9883,28141.0
2015-11-11 10:00:00,73.5,73.52,73.44,73.47,62659.0,63.997,64.0145,63.9448,63.9709,62659.0
2015-11-11 10:05:00,73.47,73.48,73.31,73.31,51039.0,63.9709,63.9796,63.8316,63.8316,51039.0
2015-11-11 10:10:00,73.32,73.32,73.12,73.13,44500.0,63.8403,63.8403,63.6662,63.6749,44500.0
2015-11-11 10:15:00,73.12,73.32,73.12,73.29,134659.0,63.6662,63.8403,63.6662,63.8142,134659.0
2015-11-11 10:20:00,73.28,73.28,73.24,73.25,50815.0,63.8055,63.8055,63.7707,63.7794,50815.0
2015-11-11 10:25:00,73.24,73.24,73.1,73.11,27179.0,63.7707,63.7707,63.6488,63.6575,27179.0
2015-11-11 10:30:00,73.11,73.17,73.01,73.02,82971.0,63.6575,63.7097,63.5704,63.5791,82971.0
2015-11-11 10:35:00,73.02,73.04,72.93,72.98,54667.0,63.5791,63.5965,63.5007,63.5443,54667.0
2015-11-11 10:40:00,72.98,73.03,72.97,73.01,38066.0,63.5443,63.5878,63.5356,63.5704,38066.0
2015-11-11 10:45:00,73.01,73.09,73.0,73.03,41937.0,63.5704,63.6401,63.5617,63.5878,41937.0
2015-11-11 10:50:00,73.03,73.05,72.93,73.0,57637.0,63.5878,63.6052,63.5007,63.5617,57637.0
2015-11-11 10:55:00,73.0,73.05,73.0,73.02,49284.0,63.5617,63.6052,63.5617,63.5791,49284.0
2015-11-11 11:00:00,73.01,73.02,72.94,72.98,29214.0,63.5704,63.5791,63.5094,63.5443,29214.0
2015-11-11 11:05:00,72.98,73.01,72.96,72.97,32285.0,63.5443,63.5704,63.5269,63.5356,32285.0
2015-11-11 11:10:00,72.97,72.98,72.91,72.92,36840.0,63.5356,63.5443,63.4833,63.492,36840.0
2015-11-11 11:15:00,72.93,73.0,72.91,73.0,54127.0,63.5007,63.5617,63.4833,63.5617,54127.0
2015-11-11 11:20:00,73.0,73.01,72.98,73.0,86697.0,63.5617,63.5704,63.5443,63.5617,86697.0
2015-11-11 11:25:00,73.0,73.01,72.99,73.0,45290.0,63.5617,63.5704,63.553,63.5617,45290.0
2015-11-11 11:30:00,73.01,73.01,72.94,72.94,128401.0,63.5704,63.5704,63.5094,63.5094,128401.0
2015-11-11 11:35:00,72.95,72.97,72.94,72.96,86707.0,63.5182,63.5356,63.5094,63.5269,86707.0
2015-11-11 11:40:00,72.97,72.99,72.94,72.94,41626.0,63.5356,63.553,63.5094,63.5094,41626.0
2015-11-11 11:45:00,72.94,72.98,72.94,72.96,67190.0,63.5094,63.5443,63.5094,63.5269,67190.0
2015-11-11 11:50:00,72.97,72.97,72.94,72.94,34618.0,63.5356,63.5356,63.5094,63.5094,34618.0
2015-11-11 11:55:00,72.95,73.0,72.95,72.96,30794.0,63.5182,63.5617,63.5182,63.5269,30794.0
2015-11-11 12:00:00,72.96,72.96,72.94,72.95,49898.0,63.5269,63.5269,63.5094,63.5182,49898.0
2015-11-11 12:05:00,72.94,72.98,72.94,72.97,18772.0,63.5094,63.5443,63.5094,63.5356,18772.0
2015-11-11 12:10:00,72.96,72.97,72.86,72.87,55441.0,63.5269,63.5356,63.4398,63.4485,55441.0
2015-11-11 12:15:00,72.87,72.9,72.87,72.87,34725.0,63.4485,63.4746,63.4485,63.4485,34725.0
2015-11-11 12:20:00,72.87,72.88,72.83,72.85,71611.0,63.4485,63.4572,63.4137,63.4311,71611.0
2015-11-11 12:25:00,72.85,72.89,72.85,72.88,37882.0,63.4311,63.4659,63.4311,63.4572,37882.0
2015-11-11 12:30:00,72.88,72.92,72.87,72.92,68017.0,63.4572,63.492,63.4485,63.492,68017.0
2015-11-11 12:35:00,72.92,72.95,72.92,72.92,27992.0,63.492,63.5182,63.492,63.492,27992.0
2015-11-11 12:40:00,72.92,72.94,72.92,72.92,25576.0,63.492,63.5094,63.492,63.492,25576.0
2015-11-11 12:45:00,72.92,72.95,72.92,72.95,29577.0,63.492,63.5182,63.492,63.5182,29577.0
2015-11-11 12:50:00,72.95,72.95,72.9,72.9,86551.0,63.5182,63.5182,63.4746,63.4746,86551.0
2015-11-11 12:55:00,72.91,72.93,72.89,72.9,71531.0,63.4833,63.5007,63.4659,63.4746,71531.0
2015-11-11 13:00:00,72.9,72.97,72.89,72.95,48737.0,63.4746,63.5356,63.4659,63.5182,48737.0
2015-11-11 13:05:00,72.95,72.97,72.91,72.93,49642.0,63.5182,63.5356,63.4833,63.5007,49642.0
2015-11-11 13:10:00,72.92,72.94,72.92,72.93,38689.0,63.492,63.5094,63.492,63.5007,38689.0
2015-11-11 13:15:00,72.92,72.93,72.88,72.89,17689.0,63.492,63.5007,63.4572,63.4659,17689.0
2015-11-11 13:20:00,72.9,72.94,72.9,72.93,48226.0,63.4746,63.5094,63.4746,63.5007,48226.0
2015-11-11 13:25:00,72.93,72.95,72.88,72.94,80317.0,63.5007,63.5182,63.4572,63.5094,80317.0
2015-11-11 13:30:00,72.94,72.94,72.9,72.9,67171.0,63.5094,63.5094,63.4746,63.4746,67171.0
2015-11-11 13:35:00,72.9,72.92,72.85,72.92,53999.0,63.4746,63.492,63.4311,63.492,53999.0
2015-11-11 13:40:00,72.91,72.99,72.91,72.99,29819.0,63.4833,63.553,63.4833,63.553,29819.0
2015-11-11 13:45:00,72.99,72.99,72.91,72.92,43798.0,63.553,63.553,63.4833,63.492,43798.0
2015-11-11 13:50:00,72.91,72.93,72.83,72.83,65145.0,63.4833,63.5007,63.4137,63.4137,65145.0
2015-11-11 13:55:00,72.83,72.85,72.82,72.82,59828.0,63.4137,63.4311,63.405,63.405,59828.0
2015-11-11 14:00:00,72.82,72.83,72.76,72.79,46175.0,63.405,63.4137,63.3527,63.3788,46175.0
2015-11-11 14:05:00,72.79,72.85,72.78,72.85,15944.0,63.3788,63.4311,63.3701,63.4311,15944.0
2015-11-11 14:10:00,72.84,72.87,72.84,72.85,25348.0,63.4224,63.4485,63.4224,63.4311,25348.0
2015-11-11 14:15:00,72.85,72.86,72.8,72.85,22555.0,63.4311,63.4398,63.3875,63.4311,22555.0
2015-11-11 14:20:00,72.85,72.89,72.84,72.89,21410.0,63.4311,63.4659,63.4224,63.4659,21410.0
2015-11-11 14:25:00,72.9,72.94,72.88,72.92,26973.0,63.4746,63.5094,63.4572,63.492,26973.0
2015-11-11 14:30:00,72.92,72.94,72.9,72.92,20646.0,63.492,63.5094,63.4746,63.492,20646.0
2015-11-11 14:35:00,72.92,72.92,72.82,72.83,28784.0,63.492,63.492,63.405,63.4137,28784.0
2015-11-11 14:40:00,72.82,72.85,72.76,72.78,26704.0,63.405,63.4311,63.3527,63.3701,26704.0
2015-11-11 14:45:00,72.77,72.82,72.76,72.81,57792.0,63.3614,63.405,63.3527,63.3963,57792.0
2015-11-11 14:50:00,72.81,72.88,72.8,72.88,41658.0,63.3963,63.4572,63.3875,63.4572,41658.0
2015-11-11 14:55:00,72.89,72.91,72.84,72.87,62449.0,63.4659,63.4833,63.4224,63.4485,62449.0
2015-11-11 15:00:00,72.86,72.96,72.86,72.93,93957.0,63.4398,63.5269,63.4398,63.5007,93957.0
2015-11-11 15:05:00,72.93,73.0,72.93,72.94,57811.0,63.5007,63.5617,63.5007,63.5094,57811.0
2015-11-11 15:10:00,72.92,72.97,72.9,72.97,22663.0,63.492,63.5356,63.4746,63.5356,22663.0
2015-11-11 15:15:00,72.97,73.0,72.92,72.92,27881.0,63.5356,63.5617,63.492,63.492,27881.0
2015-11-11 15:20:00,72.92,72.94,72.9,72.93,34916.0,63.492,63.5094,63.4746,63.5007,34916.0
2015-11-11 15:25:00,72.93,72.98,72.91,72.98,27614.0,63.5007,63.5443,63.4833,63.5443,27614.0
2015-11-11 15:30:00,72.97,73.02,72.97,72.97,56832.0,63.5356,63.5791,63.5356,63.5356,56832.0
2015-11-11 15:35:00,72.98,72.99,72.93,72.98,78056.0,63.5443,63.553,63.5007,63.5443,78056.0
2015-11-11 15:40:00,72.98,73.01,72.95,73.0,37440.0,63.5443,63.5704,63.5182,63.5617,37440.0
2015-11-11 15:45:00,73.0,73.02,72.99,73.0,89070.0,63.5617,63.5791,63.553,63.5617,89070.0
2015-11-11 15:50:00,73.0,73.03,72.98,73.02,162182.0,63.5617,63.5878,63.5443,63.5791,162182.0
2015-11-11 15:55:00,73.01,73.06,72.9,72.9,354526.0,63.5704,63.6139,63.4746,63.4746,354526.0
2015-11-12 09:30:00,72.72,72.79,72.45,72.5,121840.0,63.3179,63.3788,63.0828,63.1263,121840.0
2015-11-12 09:35:00,72.5,72.58,72.4,72.42,43658.0,63.1263,63.196,63.0393,63.0567,43658.0
2015-11-12 09:40:00,72.42,72.44,72.11,72.12,63021.0,63.0567,63.0741,62.7868,62.7955,63021.0
2015-11-12 09:45:00,72.12,72.19,72.04,72.14,108222.0,62.7955,62.8564,62.7258,62.8129,108222.0
2015-11-12 09:50:00,72.15,72.16,71.92,72.01,166111.0,62.8216,62.8303,62.6213,62.6997,166111.0
2015-11-12 09:55:00,72.01,72.02,71.84,71.9,81685.0,62.6997,62.7084,62.5517,62.6039,81685.0
2015-11-12 10:00:00,71.89,72.04,71.82,71.95,76742.0,62.5952,62.7258,62.5343,62.6474,76742.0
2015-11-12 10:05:00,71.93,71.96,71.86,71.91,58502.0,62.63,62.6562,62.5691,62.6126,58502.0
2015-11-12 10:10:00,71.91,71.98,71.86,71.9,52130.0,62.6126,62.6736,62.5691,62.6039,52130.0
2015-11-12 10:15:00,71.9,72.04,71.88,72.0,73164.0,62.6039,62.7258,62.5865,62.691,73164.0
2015-11-12 10:20:00,71.99,72.05,71.98,72.0,54573.0,62.6823,62.7345,62.6736,62.691,54573.0
2015-11-12 10:25:00,71.99,72.05,71.98,72.03,47711.0,62.6823,62.7345,62.6736,62.7171,47711.0
2015-11-12 10:30:00,72.02,72.05,71.98,72.05,65653.0,62.7084,62.7345,62.6736,62.7345,65653.0
2015-11-12 10:35:00,72.05,72.09,72.0,72.04,70808.0,62.7345,62.7693,62.691,62.7258,70808.0
2015-11-12 10:40:00,72.04,72.08,71.99,72.06,56840.0,62.7258,62.7606,62.6823,62.7432,56840.0
2015-11-12 10:45:00,72.05,72.16,72.04,72.12,44515.0,62.7345,62.8303,62.7258,62.7955,44515.0
2015-11-12 10:50:00,72.13,72.27,72.13,72.27,36011.0,62.8042,62.9261,62.8042,62.9261,36011.0
2015-11-12 10:55:00,72.28,72.39,72.28,72.34,52099.0,62.9348,63.0306,62.9348,62.987,52099.0
2015-11-12 11:00:00,72.33,72.36,72.28,72.31,46153.0,62.9783,63.0044,62.9348,62.9609,46153.0
2015-11-12 11:05:00,72.3,72.36,72.3,72.33,76301.0,62.9522,63.0044,62.9522,62.9783,76301.0
2015-11-12 11:10:00,72.33,72.37,72.3,72.31,75264.0,62.9783,63.0131,62.9522,62.9609,75264.0
2015-11-12 11:15:00,72.32,72.35,72.18,72.19,77460.0,62.9696,62.9957,62.8477,62.8564,77460.0
2015-11-12 11:20:00,72.19,72.24,72.13,72.14,56962.0,62.8564,62.8999,62.8042,62.8129,56962.0
2015-11-12 11:25:00,72.14,72.19,72.08,72.09,37430.0,62.8129,62.8564,62.7606,62.7693,37430.0
2015-11-12 11:30:00,72.09,72.14,72.03,72.05,54422.0,62.7693,62.8129,62.7171,62.7345,54422.0
2015-11-12 11:35:00,72.05,72.1,72.0,72.02,51442.0,62.7345,62.7781,62.691,62.7084,51442.0
2015-11-12 11:40:00,72.02,72.1,72.01,72.07,42602.0,62.7084,62.7781,62.6997,62.7519,42602.0
2015-11-12 11:45:00,72.07,72.09,72.0,72.07,45667.0,62.7519,62.7693,62.691,62.7519,45667.0
2015-11-12 11:50:00,72.07,72.09,72.01,72.02,51896.0,62.7519,62.7693,62.6997,62.7084,51896.0
2015-11-12 11:55:00,72.03,72.07,72.01,72.07,43489.0,62.7171,62.7519,62.6997,62.7519,43489.0
2015-11-12 12:00:00,72.07,72.2,72.07,72.15,55963.0,62.7519,62.8651,62.7519,62.8216,55963.0
2015-11-12 12:05:00,72.14,72.15,72.08,72.08,32041.0,62.8129,62.8216,62.7606,62.7606,32041.0
2015-11-12 12:10:00,72.08,72.09,71.98,72.0,31157.0,62.7606,62.7693,62.6736,62.691,31157.0
2015-11-12 12:15:00,72.0,72.0,71.96,71.97,32189.0,62.691,62.691,62.6562,62.6649,32189.0
2015-11-12 12:20:00,71.98,72.01,71.93,71.93,56140.0,62.6736,62.6997,62.63,62.63,56140.0
2015-11-12 12:25:00,71.92,71.97,71.92,71.96,30841.0,62.6213,62.6649,62.6213,62.6562,30841.0
2015-11-12 12:30:00,71.96,72.0,71.95,71.96,41877.0,62.6562,62.691,62.6474,62.6562,41877.0
2015-11-12 12:35:00,71.96,71.96,71.88,71.9,27916.0,62.6562,62.6562,62.5865,62.6039,27916.0
2015-11-12 12:40:00,71.9,71.99,71.9,71.99,20604.0,62.6039,62.6823,62.6039,62.6823,20604.0
2015-11-12 12:45:00,71.98,72.04,71.96,72.0,25698.0,62.6736,62.7258,62.6562,62.691,25698.0
2015-11-12 12:50:00,72.01,72.08,72.0,72.0,85279.0,62.6997,62.7606,62.691,62.691,85279.0
2015-11-12 12:55:00,72.0,72.07,71.98,72.07,59300.0,62.691,62.7519,62.6736,62.7519,59300.0
2015-11-12 13:00:00,72.07,72.14,72.06,72.08,66679.0,62.7519,62.8129,62.7432,62.7606,66679.0
2015-11-12 13:05:00,72.07,72.12,72.06,72.08,21378.0,62.7519,62.7955,62.7432,62.7606,21378.0
2015-11-12 13:10:00,72.07,72.16,72.07,72.14,54415.0,62.7519,62.8303,62.7519,62.8129,54415.0
2015-11-12 13:15:00,72.14,72.25,72.14,72.24,55610.0,62.8129,62.9087,62.8129,62.8999,55610.0
2015-11-12 13:20:00,72.25,72.3,72.13,72.18,52731.0,62.9087,62.9522,62.8042,62.8477,52731.0
2015-11-12 13:25:00,72.19,72.23,72.16,72.2,34888.0,62.8564,62.8912,62.8303,62.8651,34888.0
2015-11-12 13:30:00,72.21,72.24,72.17,72.17,21301.0,62.8738,62.8999,62.839,62.839,21301.0
2015-11-12 13:35:00,72.16,72.24,72.15,72.23,111148.0,62.8303,62.8999,62.8216,62.8912,111148.0
2015-11-12 13:40:00,72.23,72.27,72.11,72.12,28684.0,62.8912,62.9261,62.7868,62.7955,28684.0
2015-11-12 13:45:00,72.12,72.19,72.07,72.17,59944.0,62.7955,62.8564,62.7519,62.839,59944.0
2015-11-12 13:50:00,72.17,72.2,72.13,72.18,51098.0,62.839,62.8651,62.8042,62.8477,51098.0
2015-11-12 13:55:00,72.17,72.24,72.16,72.23,47282.0,62.839,62.8999,62.8303,62.8912,47282.0
2015-11-12 14:00:00,72.24,72.25,72.17,72.22,37255.0,62.8999,62.9087,62.839,62.8825,37255.0
2015-11-12 14:05:00,72.21,72.24,72.18,72.22,50680.0,62.8738,62.8999,62.8477,62.8825,50680.0
2015-11-12 14:10:00,72.22,72.23,72.12,72.17,29384.0,62.8825,62.8912,62.7955,62.839,29384.0
2015-11-12 14:15:00,72.17,72.17,72.1,72.12,31921.0,62.839,62.839,62.7781,62.7955,31921.0
2015-11-12 14:20:00,72.11,72.12,72.05,72.08,28083.0,62.7868,62.7955,62.7345,62.7606,28083.0
2015-11-12 14:25:00,72.09,72.21,72.08,72.21,36380.0,62.7693,62.8738,62.7606,62.8738,36380.0
2015-11-12 14:30:00,72.21,72.23,72.15,72.16,45522.0,62.8738,62.8912,62.8216,62.8303,45522.0
2015-11-12 14:35:00,72.15,72.15,72.08,72.09,31631.0,62.8216,62.8216,62.7606,62.7693,31631.0
2015-11-12 14:40:00,72.09,72.13,72.06,72.12,49460.0,62.7693,62.8042,62.7432,62.7955,49460.0
2015-11-12 14:45:00,72.11,72.12,72.06,72.08,34954.0,62.7868,62.7955,62.7432,62.7606,34954.0
2015-11-12 14:50:00,72.08,72.08,72.01,72.02,66575.0,62.7606,62.7606,62.6997,62.7084,66575.0
2015-11-12 14:55:00,72.02,72.1,72.0,72.09,59319.0,62.7084,62.7781,62.691,62.7693,59319.0
2015-11-12 15:00:00,72.08,72.13,72.07,72.13,67519.0,62.7606,62.8042,62.7519,62.8042,67519.0
2015-11-12 15:05:00,72.12,72.14,72.11,72.12,70207.0,62.7955,62.8129,62.7868,62.7955,70207.0
2015-11-12 15:10:00,72.12,72.19,72.11,72.16,87254.0,62.7955,62.8564,62.7868,62.8303,87254.0
2015-11-12 15:15:00,72.17,72.24,72.14,72.23,47888.0,62.839,62.8999,62.8129,62.8912,47888.0
2015-11-12 15:20:00,72.23,72.25,72.19,72.2,87229.0,62.8912,62.9087,62.8564,62.8651,87229.0
2015-11-12 15:25:00,72.2,72.23,72.19,72.2,93017.0,62.8651,62.8912,62.8564,62.8651,93017.0
2015-11-12 15:30:00,72.19,72.23,72.14,72.15,114360.0,62.8564,62.8912,62.8129,62.8216,114360.0
2015-11-12 15:35:00,72.15,72.15,72.07,72.09,127249.0,62.8216,62.8216,62.7519,62.7693,127249.0
2015-11-12 15:40:00,72.09,72.13,72.06,72.12,133550.0,62.7693,62.8042,62.7432,62.7955,133550.0
2015-11-12 15:45:00,72.12,72.15,72.1,72.11,158762.0,62.7955,62.8216,62.7781,62.7868,158762.0
2015-11-12 15:50:00,72.11,72.11,72.02,72.03,249483.0,62.7868,62.7868,62.7084,62.7171,249483.0
2015-11-12 15:55:00,72.02,72.05,71.96,71.99,355604.0,62.7084,62.7345,62.6562,62.6823,355604.0
2015-11-13 09:30:00,71.69,71.74,71.61,71.73,85113.0,62.4211,62.4646,62.3514,62.4559,85113.0
2015-11-13 09:35:00,71.73,71.98,71.71,71.91,50779.0,62.4559,62.6736,62.4385,62.6126,50779.0
2015-11-13 09:40:00,71.91,71.97,71.87,71.95,43134.0,62.6126,62.6649,62.5778,62.6474,43134.0
2015-11-13 09:45:00,71.95,71.96,71.76,71.81,52726.0,62.6474,62.6562,62.482,62.5255,52726.0
2015-11-13 09:50:00,71.81,71.91,71.76,71.82,62525.0,62.5255,62.6126,62.482,62.5343,62525.0
2015-11-13 09:55:00,71.82,71.86,71.7,71.72,39637.0,62.5343,62.5691,62.4298,62.4472,39637.0
2015-11-13 10:00:00,71.73,71.83,71.68,71.77,55970.0,62.4559,62.543,62.4124,62.4907,55970.0
2015-11-13 10:05:00,71.77,71.77,71.62,71.67,41647.0,62.4907,62.4907,62.3601,62.4036,41647.0
2015-11-13 10:10:00,71.68,71.71,71.62,71.63,44487.0,62.4124,62.4385,62.3601,62.3688,44487.0
2015-11-13 10:15:00,71.64,71.67,71.56,71.66,65125.0,62.3775,62.4036,62.3079,62.3949,65125.0
2015-11-13 10:20:00,71.65,71.73,71.64,71.68,61039.0,62.3862,62.4559,62.3775,62.4124,61039.0
2015-11-13 10:25:00,71.67,71.7,71.59,71.59,41844.0,62.4036,62.4298,62.334,62.334,41844.0
2015-11-13 10:30:00,71.6,71.68,71.57,71.61,63765.0,62.3427,62.4124,62.3166,62.3514,63765.0
2015-11-13 10:35:00,71.62,71.73,71.61,71.71,37248.0,62.3601,62.4559,62.3514,62.4385,37248.0
2015-11-13 10:40:00,71.72,71.75,71.65,71.66,41242.0,62.4472,62.4733,62.3862,62.3949,41242.0
2015-11-13 10:45:00,71.66,71.68,71.59,71.68,32642.0,62.3949,62.4124,62.334,62.4124,32642.0
2015-11-13 10:50:00,71.69,71.71,71.66,71.71,37405.0,62.4211,62.4385,62.3949,62.4385,37405.0
2015-11-13 10:55:00,71.71,71.8,71.69,71.8,38571.0,62.4385,62.5168,62.4211,62.5168,38571.0
2015-11-13 11:00:00,71.81,71.82,71.69,71.73,41920.0,62.5255,62.5343,62.4211,62.4559,41920.0
2015-11-13 11:05:00,71.73,71.8,71.72,71.79,34672.0,62.4559,62.5168,62.4472,62.5081,34672.0
2015-11-13 11:10:00,71.79,71.83,71.78,71.82,51301.0,62.5081,62.543,62.4994,62.5343,51301.0
2015-11-13 11:15:00,71.81,71.82,71.65,71.73,37911.0,62.5255,62.5343,62.3862,62.4559,37911.0
2015-11-13 11:20:00,71.73,71.83,71.67,71.82,45893.0,62.4559,62.543,62.4036,62.5343,45893.0
2015-11-13 11:25:00,71.82,71.91,71.82,71.84,27738.0,62.5343,62.6126,62.5343,62.5517,27738.0
2015-11-13 11:30:00,71.84,71.84,71.76,71.79,36629.0,62.5517,62.5517,62.482,62.5081,36629.0
2015-11-13 11:35:00,71.8,71.8,71.73,71.73,48179.0,62.5168,62.5168,62.4559,62.4559,48179.0
2015-11-13 11:40:00,71.73,71.82,71.73,71.81,30904.0,62.4559,62.5343,62.4559,62.5255,30904.0
2015-11-13 11:45:00,71.81,71.84,71.8,71.82,17134.0,62.5255,62.5517,62.5168,62.5343,17134.0
2015-11-13 11:50:00,71.83,71.96,71.79,71.93,31752.0,62.543,62.6562,62.5081,62.63,31752.0
2015-11-13 11:55:00,71.93,72.06,71.91,72.05,45589.0,62.63,62.7432,62.6126,62.7345,45589.0
2015-11-13 12:00:00,72.05,72.06,71.96,72.0,38249.0,62.7345,62.7432,62.6562,62.691,38249.0
2015-11-13 12:05:00,72.0,72.03,71.95,72.0,36753.0,62.691,62.7171,62.6474,62.691,36753.0
2015-11-13 12:10:00,72.0,72.16,72.0,72.16,31340.0,62.691,62.8303,62.691,62.8303,31340.0
2015-11-13 12:15:00,72.17,72.21,72.14,72.14,24726.0,62.839,62.8738,62.8129,62.8129,24726.0
2015-11-13 12:20:00,72.15,72.19,72.07,72.08,22903.0,62.8216,62.8564,62.7519,62.7606,22903.0
2015-11-13 12:25:00,72.08,72.08,72.02,72.04,23820.0,62.7606,62.7606,62.7084,62.7258,23820.0
2015-11-13 12:30:00,72.05,72.07,71.97,71.98,19209.0,62.7345,62.7519,62.6649,62.6736,19209.0
2015-11-13 12:35:00,71.98,71.99,71.89,71.95,87958.0,62.6736,62.6823,62.5952,62.6474,87958.0
2015-11-13 12:40:00,71.94,71.94,71.88,71.9,26135.0,62.6387,62.6387,62.5865,62.6039,26135.0
2015-11-13 12:45:00,71.9,71.91,71.79,71.82,16683.0,62.6039,62.6126,62.5081,62.5343,16683.0
2015-11-13 12:50:00,71.82,71.83,71.78,71.78,18865.0,62.5343,62.543,62.4994,62.4994,18865.0
2015-11-13 12:55:00,71.78,71.8,71.73,71.8,19788.0,62.4994,62.5168,62.4559,62.5168,19788.0
2015-11-13 13:00:00,71.81,71.81,71.75,71.79,31344.0,62.5255,62.5255,62.4733,62.5081,31344.0
2015-11-13 13:05:00,71.79,71.79,71.64,71.66,34297.0,62.5081,62.5081,62.3775,62.3949,34297.0
2015-11-13 13:10:00,71.66,71.69,71.63,71.63,20377.0,62.3949,62.4211,62.3688,62.3688,20377.0
2015-11-13 13:15:00,71.63,71.71,71.61,71.66,29244.0,62.3688,62.4385,62.3514,62.3949,29244.0
2015-11-13 13:20:00,71.66,71.7,71.64,71.66,32355.0,62.3949,62.4298,62.3775,62.3949,32355.0
2015-11-13 13:25:00,71.66,71.69,71.66,71.67,13842.0,62.3949,62.4211,62.3949,62.4036,13842.0
2015-11-13 13:30:00,71.66,71.78,71.65,71.66,81157.0,62.3949,62.4994,62.3862,62.3949,81157.0
2015-11-13 13:35:00,71.65,71.65,71.53,71.55,34202.0,62.3862,62.3862,62.2817,62.2992,34202.0
2015-11-13 13:40:00,71.55,71.62,71.54,71.61,24074.0,62.2992,62.3601,62.2905,62.3514,24074.0
2015-11-13 13:45:00,71.61,71.62,71.53,71.55,74463.0,62.3514,62.3601,62.2817,62.2992,74463.0
2015-11-13 13:50:00,71.54,71.66,71.53,71.58,54132.0,62.2905,62.3949,62.2817,62.3253,54132.0
2015-11-13 13:55:00,71.59,71.61,71.51,71.51,24293.0,62.334,62.3514,62.2643,62.2643,24293.0
2015-11-13 14:00:00,71.51,71.57,71.5,71.54,54501.0,62.2643,62.3166,62.2556,62.2905,54501.0
2015-11-13 14:05:00,71.53,71.56,71.45,71.45,36446.0,62.2817,62.3079,62.2121,62.2121,36446.0
2015-11-13 14:10:00,71.45,71.53,71.42,71.49,53510.0,62.2121,62.2817,62.186,62.2469,53510.0
2015-11-13 14:15:00,71.48,71.52,71.45,71.49,25601.0,62.2382,62.273,62.2121,62.2469,25601.0
2015-11-13 14:20:00,71.49,71.51,71.46,71.5,33379.0,62.2469,62.2643,62.2208,62.2556,33379.0
2015-11-13 14:25:00,71.5,71.5,71.41,71.43,28920.0,62.2556,62.2556,62.1773,62.1947,28920.0
2015-11-13 14:30:00,71.45,71.47,71.42,71.44,29845.0,62.2121,62.2295,62.186,62.2034,29845.0
2015-11-13 14:35:00,71.44,71.47,71.34,71.38,55274.0,62.2034,62.2295,62.1163,62.1511,55274.0
2015-11-13 14:40:00,71.38,71.38,71.28,71.31,42976.0,62.1511,62.1511,62.0641,62.0902,42976.0
2015-11-13 14:45:00,71.31,71.33,71.19,71.24,47174.0,62.0902,62.1076,61.9857,62.0292,47174.0
2015-11-13 14:50:00,71.24,71.28,71.1,71.17,74551.0,62.0292,62.0641,61.9073,61.9683,74551.0
2015-11-13 14:55:00,71.18,71.22,71.15,71.19,32385.0,61.977,62.0118,61.9509,61.9857,32385.0
2015-11-13 15:00:00,71.19,71.28,71.18,71.23,47726.0,61.9857,62.0641,61.977,62.0205,47726.0
2015-11-13 15:05:00,71.23,71.27,71.21,71.24,34810.0,62.0205,62.0554,62.0031,62.0292,34810.0
2015-11-13 15:10:00,71.23,71.27,71.2,71.25,75860.0,62.0205,62.0554,61.9944,62.0379,75860.0
2015-11-13 15:15:00,71.24,71.25,71.16,71.16,63951.0,62.0292,62.0379,61.9596,61.9596,63951.0
2015-11-13 15:20:00,71.17,71.19,71.11,71.16,57742.0,61.9683,61.9857,61.916,61.9596,57742.0
2015-11-13 15:25:00,71.16,71.17,71.11,71.12,54800.0,61.9596,61.9683,61.916,61.9248,54800.0
2015-11-13 15:30:00,71.12,71.24,71.1,71.14,120034.0,61.9248,62.0292,61.9073,61.9422,120034.0
2015-11-13 15:35:00,71.14,71.24,71.13,71.2,79356.0,61.9422,62.0292,61.9335,61.9944,79356.0
2015-11-13 15:40:00,71.21,71.27,71.13,71.17,103525.0,62.0031,62.0554,61.9335,61.9683,103525.0
2015-11-13 15:45:00,71.19,71.27,71.17,71.26,85416.0,61.9857,62.0554,61.9683,62.0467,85416.0
2015-11-13 15:50:00,71.24,71.25,71.17,71.2,77559.0,62.0292,62.0379,61.9683,61.9944,77559.0
2015-11-13 15:55:00,71.2,71.22,71.14,71.2,168537.0,61.9944,62.0118,61.9422,61.9944,168537.0
2015-11-16 09:30:00,70.83,70.9,70.21,70.51,216720.0,61.6723,61.7332,61.1324,61.3936,216720.0
2015-11-16 09:35:00,70.51,70.8,70.34,70.8,144282.0,61.3936,61.6461,61.2456,61.6461,144282.0
2015-11-16 09:40:00,70.79,71.14,70.79,70.85,115739.0,61.6374,61.9422,61.6374,61.6897,115739.0
2015-11-16 09:45:00,70.85,71.11,70.83,70.94,108551.0,61.6897,61.916,61.6723,61.768,108551.0
2015-11-16 09:50:00,70.94,71.01,70.82,70.97,93664.0,61.768,61.829,61.6635,61.7941,93664.0
2015-11-16 09:55:00,70.98,71.01,70.86,70.88,98939.0,61.8029,61.829,61.6984,61.7158,98939.0
2015-11-16 10:00:00,70.89,70.89,70.72,70.74,101586.0,61.7245,61.7245,61.5765,61.5939,101586.0
2015-11-16 10:05:00,70.73,70.74,70.6,70.61,92628.0,61.5852,61.5939,61.472,61.4807,92628.0
2015-11-16 10:10:00,70.61,70.62,70.44,70.5,112132.0,61.4807,61.4894,61.3327,61.3849,112132.0
2015-11-16 10:15:00,70.5,70.61,70.48,70.58,96958.0,61.3849,61.4807,61.3675,61.4546,96958.0
2015-11-16 10:20:00,70.58,70.67,70.52,70.66,94658.0,61.4546,61.5329,61.4023,61.5242,94658.0
2015-11-16 10:25:00,70.65,70.75,70.6,70.63,38506.0,61.5155,61.6026,61.472,61.4981,38506.0
2015-11-16 10:30:00,70.63,70.68,70.6,70.66,26640.0,61.4981,61.5416,61.472,61.5242,26640.0
2015-11-16 10:35:00,70.66,70.68,70.57,70.67,41674.0,61.5242,61.5416,61.4459,61.5329,41674.0
2015-11-16 10:40:00,70.67,70.82,70.65,70.81,43636.0,61.5329,61.6635,61.5155,61.6548,43636.0
2015-11-16 10:45:00,70.82,70.91,70.81,70.82,113724.0,61.6635,61.7419,61.6548,61.6635,113724.0
2015-11-16 10:50:00,70.81,70.81,70.72,70.72,22452.0,61.6548,61.6548,61.5765,61.5765,22452.0
2015-11-16 10:55:00,70.71,70.71,70.58,70.67,24591.0,61.5678,61.5678,61.4546,61.5329,24591.0
2015-11-16 11:00:00,70.67,70.71,70.63,70.65,63063.0,61.5329,61.5678,61.4981,61.5155,63063.0
2015-11-16 11:05:00,70.64,70.66,70.59,70.63,28288.0,61.5068,61.5242,61.4633,61.4981,28288.0
2015-11-16 11:10:00,70.64,70.79,70.62,70.67,33912.0,61.5068,61.6374,61.4894,61.5329,33912.0
2015-11-16 11:15:00,70.67,70.79,70.64,70.77,30729.0,61.5329,61.6374,61.5068,61.62,30729.0
2015-11-16 11:20:00,70.78,70.87,70.76,70.81,50384.0,61.6287,61.7071,61.6113,61.6548,50384.0
2015-11-16 11:25:00,70.8,70.81,70.7,70.72,30264.0,61.6461,61.6548,61.5591,61.5765,30264.0
2015-11-16 11:30:00,70.72,70.89,70.71,70.84,35501.0,61.5765,61.7245,61.5678,61.681,35501.0
2015-11-16 11:35:00,70.84,70.93,70.84,70.92,28850.0,61.681,61.7593,61.681,61.7506,28850.0
2015-11-16 11:40:00,70.92,71.01,70.9,70.97,31095.0,61.7506,61.829,61.7332,61.7941,31095.0
2015-11-16 11:45:00,70.97,71.06,70.95,71.02,31049.0,61.7941,61.8725,61.7767,61.8377,31049.0
2015-11-16 11:50:00,71.01,71.02,70.96,70.99,41228.0,61.829,61.8377,61.7854,61.8116,41228.0
2015-11-16 11:55:00,71.0,71.01,70.93,70.95,50922.0,61.8203,61.829,61.7593,61.7767,50922.0
2015-11-16 12:00:00,70.95,71.06,70.92,71.05,82135.0,61.7767,61.8725,61.7506,61.8638,82135.0
2015-11-16 12:05:00,71.06,71.1,71.01,71.1,18864.0,61.8725,61.9073,61.829,61.9073,18864.0
2015-11-16 12:10:00,71.1,71.1,71.02,71.02,23812.0,61.9073,61.9073,61.8377,61.8377,23812.0
2015-11-16 12:15:00,71.03,71.14,71.03,71.13,38071.0,61.8464,61.9422,61.8464,61.9335,38071.0
2015-11-16 12:20:00,71.14,71.23,71.12,71.22,21363.0,61.9422,62.0205,61.9248,62.0118,21363.0
2015-11-16 12:25:00,71.23,71.24,71.14,71.19,38796.0,62.0205,62.0292,61.9422,61.9857,38796.0
2015-11-16 12:30:00,71.19,71.3,71.17,71.26,28800.0,61.9857,62.0815,61.9683,62.0467,28800.0
2015-11-16 12:35:00,71.26,71.3,71.23,71.3,23147.0,62.0467,62.0815,62.0205,62.0815,23147.0
2015-11-16 12:40:00,71.3,71.36,71.28,71.33,32507.0,62.0815,62.1337,62.0641,62.1076,32507.0
2015-11-16 12:45:00,71.34,71.34,71.27,71.3,36866.0,62.1163,62.1163,62.0554,62.0815,36866.0
2015-11-16 12:50:00,71.29,71.34,71.25,71.26,38081.0,62.0728,62.1163,62.0379,62.0467,38081.0
2015-11-16 12:55:00,71.27,71.33,71.25,71.32,30756.0,62.0554,62.1076,62.0379,62.0989,30756.0
2015-11-16 13:00:00,71.32,71.38,71.3,71.36,17719.0,62.0989,62.1511,62.0815,62.1337,17719.0
2015-11-16 13:05:00,71.36,71.4,71.36,71.4,33041.0,62.1337,62.1686,62.1337,62.1686,33041.0
2015-11-16 13:10:00,71.4,71.46,71.4,71.42,69264.0,62.1686,62.2208,62.1686,62.186,69264.0
2015-11-16 13:15:00,71.41,71.55,71.4,71.54,30000.0,62.1773,62.2992,62.1686,62.2905,30000.0
2015-11-16 13:20:00,71.54,71.56,71.44,71.46,47705.0,62.2905,62.3079,62.2034,62.2208,47705.0
2015-11-16 13:25:00,71.46,71.47,71.42,71.44,33709.0,62.2208,62.2295,62.186,62.2034,33709.0
2015-11-16 13:30:00,71.44,71.51,71.44,71.47,27087.0,62.2034,62.2643,62.2034,62.2295,27087.0
2015-11-16 13:35:00,71.46,71.58,71.46,71.55,64447.0,62.2208,62.3253,62.2208,62.2992,64447.0
2015-11-16 13:40:00,71.55,71.58,71.53,71.55,44090.0,62.2992,62.3253,62.2817,62.2992,44090.0
2015-11-16 13:45:00,71.53,71.61,71.47,71.47,59531.0,62.2817,62.3514,62.2295,62.2295,59531.0
2015-11-16 13:50:00,71.46,71.51,71.42,71.48,31751.0,62.2208,62.2643,62.186,62.2382,31751.0
2015-11-16 13:55:00,71.49,71.5,71.38,71.4,56473.0,62.2469,62.2556,62.1511,62.1686,56473.0
2015-11-16 14:00:00,71.42,71.45,71.39,71.41,50706.0,62.186,62.2121,62.1598,62.1773,50706.0
2015-11-16 14:05:00,71.4,71.41,71.34,71.37,38506.0,62.1686,62.1773,62.1163,62.1424,38506.0
2015-11-16 14:10:00,71.37,71.45,71.36,71.44,45421.0,62.1424,62.2121,62.1337,62.2034,45421.0
2015-11-16 14:15:00,71.45,71.46,71.4,71.44,34235.0,62.2121,62.2208,62.1686,62.2034,34235.0
2015-11-16 14:20:00,71.45,71.47,71.37,71.41,75354.0,62.2121,62.2295,62.1424,62.1773,75354.0
2015-11-16 14:25:00,71.4,71.43,71.37,71.39,33212.0,62.1686,62.1947,62.1424,62.1598,33212.0
2015-11-16 14:30:00,71.38,71.46,71.38,71.45,36873.0,62.1511,62.2208,62.1511,62.2121,36873.0
2015-11-16 14:35:00,71.45,71.5,71.38,71.4,39856.0,62.2121,62.2556,62.1511,62.1686,39856.0
2015-11-16 14:40:00,71.4,71.48,71.4,71.46,55856.0,62.1686,62.2382,62.1686,62.2208,55856.0
2015-11-16 14:45:00,71.46,71.51,71.39,71.39,33314.0,62.2208,62.2643,62.1598,62.1598,33314.0
2015-11-16 14:50:00,71.39,71.43,71.36,71.4,33469.0,62.1598,62.1947,62.1337,62.1686,33469.0
2015-11-16 14:55:00,71.4,71.48,71.38,71.48,41051.0,62.1686,62.2382,62.1511,62.2382,41051.0
2015-11-16 15:00:00,71.48,71.5,71.45,71.47,76342.0,62.2382,62.2556,62.2121,62.2295,76342.0
2015-11-16 15:05:00,71.48,71.49,71.44,71.46,39476.0,62.2382,62.2469,62.2034,62.2208,39476.0
2015-11-16 15:10:00,71.46,71.51,71.45,71.49,43412.0,62.2208,62.2643,62.2121,62.2469,43412.0
2015-11-16 15:15:00,71.48,71.5,71.43,71.44,37008.0,62.2382,62.2556,62.1947,62.2034,37008.0
2015-11-16 15:20:00,71.44,71.61,71.43,71.61,89515.0,62.2034,62.3514,62.1947,62.3514,89515.0
2015-11-16 15:25:00,71.6,71.65,71.58,71.59,49435.0,62.3427,62.3862,62.3253,62.334,49435.0
2015-11-16 15:30:00,71.6,71.61,71.54,71.55,29069.0,62.3427,62.3514,62.2905,62.2992,29069.0
2015-11-16 15:35:00,71.55,71.63,71.53,71.6,55037.0,62.2992,62.3688,62.2817,62.3427,55037.0
2015-11-16 15:40:00,71.59,71.6,71.49,71.52,62035.0,62.334,62.3427,62.2469,62.273,62035.0
2015-11-16 15:45:00,71.51,71.56,71.49,71.51,89457.0,62.2643,62.3079,62.2469,62.2643,89457.0
2015-11-16 15:50:00,71.51,71.55,71.48,71.53,55686.0,62.2643,62.2992,62.2382,62.2817,55686.0
2015-11-16 15:55:00,71.53,71.66,71.5,71.64,252923.0,62.2817,62.3949,62.2556,62.3775,252923.0
2015-11-17 09:30:00,71.92,72.03,71.7,71.93,216345.0,62.6213,62.7171,62.4298,62.63,216345.0
2015-11-17 09:35:00,71.9,72.03,71.55,71.55,63670.0,62.6039,62.7171,62.2992,62.2992,63670.0
2015-11-17 09:40:00,71.53,71.69,71.4,71.58,65571.0,62.2817,62.4211,62.1686,62.3253,65571.0
2015-11-17 09:45:00,71.58,71.64,71.48,71.52,155484.0,62.3253,62.3775,62.2382,62.273,155484.0
2015-11-17 09:50:00,71.53,71.53,71.34,71.45,73419.0,62.2817,62.2817,62.1163,62.2121,73419.0
2015-11-17 09:55:00,71.45,71.55,71.44,71.47,35973.0,62.2121,62.2992,62.2034,62.2295,35973.0
2015-11-17 10:00:00,71.49,71.53,71.37,71.39,73445.0,62.2469,62.2817,62.1424,62.1598,73445.0
2015-11-17 10:05:00,71.4,71.42,71.27,71.29,71615.0,62.1686,62.186,62.0554,62.0728,71615.0
2015-11-17 10:10:00,71.29,71.31,71.08,71.14,97735.0,62.0728,62.0902,61.8899,61.9422,97735.0
2015-11-17 10:15:00,71.15,71.18,71.02,71.03,54392.0,61.9509,61.977,61.8377,61.8464,54392.0
2015-11-17 10:20:00,71.03,71.04,70.96,70.99,66827.0,61.8464,61.8551,61.7854,61.8116,66827.0
2015-11-17 10:25:00,70.99,71.15,70.98,71.15,55465.0,61.8116,61.9509,61.8029,61.9509,55465.0
2015-11-17 10:30:00,71.15,71.3,71.15,71.25,69153.0,61.9509,62.0815,61.9509,62.0379,69153.0
2015-11-17 10:35:00,71.25,71.35,71.24,71.33,48711.0,62.0379,62.125,62.0292,62.1076,48711.0
2015-11-17 10:40:00,71.33,71.34,71.24,71.31,33205.0,62.1076,62.1163,62.0292,62.0902,33205.0
2015-11-17 10:45:00,71.32,71.35,71.26,71.3,48495.0,62.0989,62.125,62.0467,62.0815,48495.0
2015-11-17 10:50:00,71.29,71.32,71.23,71.24,42987.0,62.0728,62.0989,62.0205,62.0292,42987.0
2015-11-17 10:55:00,71.23,71.25,71.2,71.22,32440.0,62.0205,62.0379,61.9944,62.0118,32440.0
2015-11-17 11:00:00,71.22,71.26,71.21,71.24,31158.0,62.0118,62.0467,62.0031,62.0292,31158.0
2015-11-17 11:05:00,71.24,71.28,71.22,71.26,29528.0,62.0292,62.0641,62.0118,62.0467,29528.0
2015-11-17 11:10:00,71.26,71.29,71.24,71.24,33043.0,62.0467,62.0728,62.0292,62.0292,33043.0
2015-11-17 11:15:00,71.25,71.33,71.25,71.25,61344.0,62.0379,62.1076,62.0379,62.0379,61344.0
2015-11-17 11:20:00,71.26,71.28,71.24,71.26,92144.0,62.0467,62.0641,62.0292,62.0467,92144.0
2015-11-17 11:25:00,71.25,71.29,71.21,71.27,40520.0,62.0379,62.0728,62.0031,62.0554,40520.0
2015-11-17 11:30:00,71.28,71.46,71.28,71.46,72941.0,62.0641,62.2208,62.0641,62.2208,72941.0
2015-11-17 11:35:00,71.46,71.51,71.46,71.51,22280.0,62.2208,62.2643,62.2208,62.2643,22280.0
2015-11-17 11:40:00,71.51,71.57,71.51,71.52,27919.0,62.2643,62.3166,62.2643,62.273,27919.0
2015-11-17 11:45:00,71.53,71.54,71.48,71.5,32831.0,62.2817,62.2905,62.2382,62.2556,32831.0
2015-11-17 11:50:00,71.49,71.56,71.49,71.56,22716.0,62.2469,62.3079,62.2469,62.3079,22716.0
2015-11-17 11:55:00,71.56,71.6,71.53,71.6,17431.0,62.3079,62.3427,62.2817,62.3427,17431.0
2015-11-17 12:00:00,71.59,71.61,71.55,71.58,20662.0,62.334,62.3514,62.2992,62.3253,20662.0
2015-11-17 12:05:00,71.59,71.63,71.53,71.53,19730.0,62.334,62.3688,62.2817,62.2817,19730.0
2015-11-17 12:10:00,71.53,71.55,71.52,71.53,21357.0,62.2817,62.2992,62.273,62.2817,21357.0
2015-11-17 12:15:00,71.53,71.58,71.52,71.53,20697.0,62.2817,62.3253,62.273,62.2817,20697.0
2015-11-17 12:20:00,71.52,71.52,71.39,71.39,20265.0,62.273,62.273,62.1598,62.1598,20265.0
2015-11-17 12:25:00,71.39,71.45,71.39,71.39,18025.0,62.1598,62.2121,62.1598,62.1598,18025.0
2015-11-17 12:30:00,71.37,71.44,71.37,71.41,20760.0,62.1424,62.2034,62.1424,62.1773,20760.0
2015-11-17 12:35:00,71.4,71.4,71.3,71.32,27585.0,62.1686,62.1686,62.0815,62.0989,27585.0
2015-11-17 12:40:00,71.32,71.33,71.25,71.27,45858.0,62.0989,62.1076,62.0379,62.0554,45858.0
2015-11-17 12:45:00,71.25,71.35,71.25,71.33,26702.0,62.0379,62.125,62.0379,62.1076,26702.0
2015-11-17 12:50:00,71.33,71.39,71.33,71.36,25208.0,62.1076,62.1598,62.1076,62.1337,25208.0
2015-11-17 12:55:00,71.35,71.48,71.35,71.44,22497.0,62.125,62.2382,62.125,62.2034,22497.0
2015-11-17 13:00:00,71.44,71.55,71.43,71.49,22244.0,62.2034,62.2992,62.1947,62.2469,22244.0
2015-11-17 13:05:00,71.5,71.52,71.45,71.45,17810.0,62.2556,62.273,62.2121,62.2121,17810.0
2015-11-17 13:10:00,71.46,71.51,71.46,71.46,51514.0,62.2208,62.2643,62.2208,62.2208,51514.0
2015-11-17 13:15:00,71.46,71.46,71.33,71.35,27542.0,62.2208,62.2208,62.1076,62.125,27542.0
2015-11-17 13:20:00,71.35,71.35,71.26,71.28,23301.0,62.125,62.125,62.0467,62.0641,23301.0
2015-11-17 13:25:00,71.27,71.31,71.24,71.25,52012.0,62.0554,62.0902,62.0292,62.0379,52012.0
2015-11-17 13:30:00,71.25,71.43,71.24,71.43,85750.0,62.0379,62.1947,62.0292,62.1947,85750.0
2015-11-17 13:35:00,71.43,71.43,71.36,71.38,29875.0,62.1947,62.1947,62.1337,62.1511,29875.0
2015-11-17 13:40:00,71.37,71.38,71.27,71.33,34636.0,62.1424,62.1511,62.0554,62.1076,34636.0
2015-11-17 13:45:00,71.34,71.41,71.33,71.39,48864.0,62.1163,62.1773,62.1076,62.1598,48864.0
2015-11-17 13:50:00,71.38,71.44,71.38,71.43,24751.0,62.1511,62.2034,62.1511,62.1947,24751.0
2015-11-17 13:55:00,71.43,71.48,71.41,71.47,30409.0,62.1947,62.2382,62.1773,62.2295,30409.0
2015-11-17 14:00:00,71.48,71.49,71.45,71.45,32242.0,62.2382,62.2469,62.2121,62.2121,32242.0
2015-11-17 14:05:00,71.46,71.52,71.43,71.49,27142.0,62.2208,62.273,62.1947,62.2469,27142.0
2015-11-17 14:10:00,71.49,71.49,71.4,71.4,40906.0,62.2469,62.2469,62.1686,62.1686,40906.0
2015-11-17 14:15:00,71.41,71.41,71.26,71.26,71478.0,62.1773,62.1773,62.0467,62.0467,71478.0
2015-11-17 14:20:00,71.27,71.27,71.22,71.23,72560.0,62.0554,62.0554,62.0118,62.0205,72560.0
2015-11-17 14:25:00,71.23,71.57,71.2,71.55,313125.0,62.0205,62.3166,61.9944,62.2992,313125.0
2015-11-17 14:30:00,71.54,71.54,71.39,71.39,68056.0,62.2905,62.2905,62.1598,62.1598,68056.0
2015-11-17 14:35:00,71.4,71.41,71.33,71.39,66957.0,62.1686,62.1773,62.1076,62.1598,66957.0
2015-11-17 14:40:00,71.38,71.41,71.29,71.29,97659.0,62.1511,62.1773,62.0728,62.0728,97659.0
2015-11-17 14:45:00,71.3,71.42,71.3,71.41,64445.0,62.0815,62.186,62.0815,62.1773,64445.0
2015-11-17 14:50:00,71.42,71.45,71.34,71.38,96861.0,62.186,62.2121,62.1163,62.1511,96861.0
2015-11-17 14:55:00,71.38,71.47,71.38,71.45,38315.0,62.1511,62.2295,62.1511,62.2121,38315.0
2015-11-17 15:00:00,71.44,71.44,71.3,71.31,52029.0,62.2034,62.2034,62.0815,62.0902,52029.0
2015-11-17 15:05:00,71.29,71.33,71.24,71.25,82676.0,62.0728,62.1076,62.0292,62.0379,82676.0
2015-11-17 15:10:00,71.25,71.36,71.22,71.34,150450.0,62.0379,62.1337,62.0118,62.1163,150450.0
2015-11-17 15:15:00,71.34,71.37,71.29,71.34,83675.0,62.1163,62.1424,62.0728,62.1163,83675.0
2015-11-17 15:20:00,71.33,71.42,71.29,71.3,132803.0,62.1076,62.186,62.0728,62.0815,132803.0
2015-11-17 15:25:00,71.31,71.33,71.25,71.3,157971.0,62.0902,62.1076,62.0379,62.0815,157971.0
2015-11-17 15:30:00,71.3,71.35,71.24,71.28,254636.0,62.0815,62.125,62.0292,62.0641,254636.0
2015-11-17 15:35:00,71.29,71.3,71.17,71.17,200950.0,62.0728,62.0815,61.9683,61.9683,200950.0
2015-11-17 15:40:00,71.17,71.26,71.17,71.21,128715.0,61.9683,62.0467,61.9683,62.0031,128715.0
2015-11-17 15:45:00,71.22,71.25,71.1,71.16,133514.0,62.0118,62.0379,61.9073,61.9596,133514.0
2015-11-17 15:50:00,71.16,71.22,71.15,71.16,148864.0,61.9596,62.0118,61.9509,61.9596,148864.0
2015-11-17 15:55:00,71.16,71.17,71.04,71.1,222643.0,61.9596,61.9683,61.8551,61.9073,222643.0
2015-11-18 09:30:00,71.13,71.5,71.13,71.48,83534.0,61.9335,62.2556,61.9335,62.2382,83534.0
2015-11-18 09:35:00,71.48,71.72,71.48,71.66,51899.0,62.2382,62.4472,62.2382,62.3949,51899.0
2015-11-18 09:40:00,71.66,71.67,71.3,71.4,72041.0,62.3949,62.4036,62.0815,62.1686,72041.0
2015-11-18 09:45:00,71.42,71.65,71.42,71.53,63621.0,62.186,62.3862,62.186,62.2817,63621.0
2015-11-18 09:50:00,71.53,71.71,71.52,71.56,57412.0,62.2817,62.4385,62.273,62.3079,57412.0
2015-11-18 09:55:00,71.57,71.67,71.56,71.57,101775.0,62.3166,62.4036,62.3079,62.3166,101775.0
2015-11-18 10:00:00,71.57,71.63,71.52,71.62,38298.0,62.3166,62.3688,62.273,62.3601,38298.0
2015-11-18 10:05:00,71.63,71.71,71.61,71.61,50800.0,62.3688,62.4385,62.3514,62.3514,50800.0
2015-11-18 10:10:00,71.61,71.61,71.52,71.55,29657.0,62.3514,62.3514,62.273,62.2992,29657.0
2015-11-18 10:15:00,71.55,71.55,71.49,71.51,37884.0,62.2992,62.2992,62.2469,62.2643,37884.0
2015-11-18 10:20:00,71.51,71.54,71.42,71.44,55224.0,62.2643,62.2905,62.186,62.2034,55224.0
2015-11-18 10:25:00,71.46,71.51,71.41,71.49,21272.0,62.2208,62.2643,62.1773,62.2469,21272.0
2015-11-18 10:30:00,71.49,71.51,71.37,71.37,43402.0,62.2469,62.2643,62.1424,62.1424,43402.0
2015-11-18 10:35:00,71.37,71.38,71.22,71.24,56970.0,62.1424,62.1511,62.0118,62.0292,56970.0
2015-11-18 10:40:00,71.25,71.36,71.25,71.33,44722.0,62.0379,62.1337,62.0379,62.1076,44722.0
2015-11-18 10:45:00,71.34,71.42,71.32,71.38,30460.0,62.1163,62.186,62.0989,62.1511,30460.0
2015-11-18 10:50:00,71.39,71.47,71.35,71.42,18790.0,62.1598,62.2295,62.125,62.186,18790.0
2015-11-18 10:55:00,71.43,71.44,71.39,71.43,27467.0,62.1947,62.2034,62.1598,62.1947,27467.0
2015-11-18 11:00:00,71.43,71.43,71.34,71.38,25565.0,62.1947,62.1947,62.1163,62.1511,25565.0
2015-11-18 11:05:00,71.38,71.41,71.32,71.35,39999.0,62.1511,62.1773,62.0989,62.125,39999.0
2015-11-18 11:10:00,71.35,71.43,71.3,71.4,32591.0,62.125,62.1947,62.0815,62.1686,32591.0
2015-11-18 11:15:00,71.4,71.43,71.34,71.36,59484.0,62.1686,62.1947,62.1163,62.1337,59484.0
2015-11-18 11:20:00,71.37,71.45,71.37,71.38,23635.0,62.1424,62.2121,62.1424,62.1511,23635.0
2015-11-18 11:25:00,71.38,71.43,71.36,71.41,24677.0,62.1511,62.1947,62.1337,62.1773,24677.0
2015-11-18 11:30:00,71.42,71.43,71.38,71.4,19600.0,62.186,62.1947,62.1511,62.1686,19600.0
2015-11-18 11:35:00,71.4,71.44,71.4,71.41,37236.0,62.1686,62.2034,62.1686,62.1773,37236.0
2015-11-18 11:40:00,71.41,71.42,71.37,71.41,24117.0,62.1773,62.186,62.1424,62.1773,24117.0
2015-11-18 11:45:00,71.42,71.5,71.42,71.43,36152.0,62.186,62.2556,62.186,62.1947,36152.0
2015-11-18 11:50:00,71.44,71.46,71.4,71.4,38768.0,62.2034,62.2208,62.1686,62.1686,38768.0
2015-11-18 11:55:00,71.41,71.41,71.35,71.39,28105.0,62.1773,62.1773,62.125,62.1598,28105.0
2015-11-18 12:00:00,71.39,71.42,71.38,71.4,41924.0,62.1598,62.186,62.1511,62.1686,41924.0
2015-11-18 12:05:00,71.4,71.42,71.39,71.4,20292.0,62.1686,62.186,62.1598,62.1686,20292.0
2015-11-18 12:10:00,71.39,71.44,71.36,71.44,36348.0,62.1598,62.2034,62.1337,62.2034,36348.0
2015-11-18 12:15:00,71.44,71.54,71.44,71.5,28663.0,62.2034,62.2905,62.2034,62.2556,28663.0
2015-11-18 12:20:00,71.5,71.51,71.37,71.45,157688.0,62.2556,62.2643,62.1424,62.2121,157688.0
2015-11-18 12:25:00,71.45,71.51,71.38,71.49,54421.0,62.2121,62.2643,62.1511,62.2469,54421.0
2015-11-18 12:30:00,71.5,71.51,71.46,71.48,30111.0,62.2556,62.2643,62.2208,62.2382,30111.0
2015-11-18 12:35:00,71.49,71.51,71.46,71.48,33482.0,62.2469,62.2643,62.2208,62.2382,33482.0
2015-11-18 12:40:00,71.47,71.48,71.43,71.44,25868.0,62.2295,62.2382,62.1947,62.2034,25868.0
2015-11-18 12:45:00,71.44,71.49,71.42,71.46,31314.0,62.2034,62.2469,62.186,62.2208,31314.0
2015-11-18 12:50:00,71.46,71.5,71.46,71.49,15181.0,62.2208,62.2556,62.2208,62.2469,15181.0
2015-11-18 12:55:00,71.49,71.51,71.46,71.5,24890.0,62.2469,62.2643,62.2208,62.2556,24890.0
2015-11-18 13:00:00,71.49,71.5,71.45,71.46,24042.0,62.2469,62.2556,62.2121,62.2208,24042.0
2015-11-18 13:05:00,71.45,71.45,71.38,71.39,77813.0,62.2121,62.2121,62.1511,62.1598,77813.0
2015-11-18 13:10:00,71.38,71.45,71.38,71.4,66528.0,62.1511,62.2121,62.1511,62.1686,66528.0
2015-11-18 13:15:00,71.4,71.44,71.37,71.44,39297.0,62.1686,62.2034,62.1424,62.2034,39297.0
2015-11-18 13:20:00,71.45,71.59,71.44,71.59,30101.0,62.2121,62.334,62.2034,62.334,30101.0
2015-11-18 13:25:00,71.59,71.64,71.54,71.59,69562.0,62.334,62.3775,62.2905,62.334,69562.0
2015-11-18 13:30:00,71.59,71.62,71.57,71.57,19550.0,62.334,62.3601,62.3166,62.3166,19550.0
2015-11-18 13:35:00,71.58,71.65,71.56,71.65,27368.0,62.3253,62.3862,62.3079,62.3862,27368.0
2015-11-18 13:40:00,71.65,71.67,71.62,71.63,21080.0,62.3862,62.4036,62.3601,62.3688,21080.0
2015-11-18 13:45:00,71.63,71.64,71.57,71.57,19007.0,62.3688,62.3775,62.3166,62.3166,19007.0
2015-11-18 13:50:00,71.57,71.59,71.55,71.56,29786.0,62.3166,62.334,62.2992,62.3079,29786.0
2015-11-18 13:55:00,71.56,71.57,71.45,71.45,48202.0,62.3079,62.3166,62.2121,62.2121,48202.0
2015-11-18 14:00:00,71.44,71.64,71.4,71.51,71941.0,62.2034,62.3775,62.1686,62.2643,71941.0
2015-11-18 14:05:00,71.51,71.62,71.5,71.51,89929.0,62.2643,62.3601,62.2556,62.2643,89929.0
2015-11-18 14:10:00,71.51,71.67,71.51,71.59,84167.0,62.2643,62.4036,62.2643,62.334,84167.0
2015-11-18 14:15:00,71.59,71.62,71.55,71.58,50270.0,62.334,62.3601,62.2992,62.3253,50270.0
2015-11-18 14:20:00,71.57,71.59,71.48,71.5,84483.0,62.3166,62.334,62.2382,62.2556,84483.0
2015-11-18 14:25:00,71.5,71.51,71.47,71.5,33552.0,62.2556,62.2643,62.2295,62.2556,33552.0
2015-11-18 14:30:00,71.5,71.5,71.43,71.46,37190.0,62.2556,62.2556,62.1947,62.2208,37190.0
2015-11-18 14:35:00,71.46,71.51,71.46,71.5,84977.0,62.2208,62.2643,62.2208,62.2556,84977.0
2015-11-18 14:40:00,71.5,71.54,71.48,71.54,81723.0,62.2556,62.2905,62.2382,62.2905,81723.0
2015-11-18 14:45:00,71.55,71.65,71.55,71.63,49913.0,62.2992,62.3862,62.2992,62.3688,49913.0
2015-11-18 14:50:00,71.62,71.63,71.57,71.59,67788.0,62.3601,62.3688,62.3166,62.334,67788.0
2015-11-18 14:55:00,71.59,71.67,71.57,71.66,47325.0,62.334,62.4036,62.3166,62.3949,47325.0
2015-11-18 15:00:00,71.65,71.7,71.64,71.68,48471.0,62.3862,62.4298,62.3775,62.4124,48471.0
2015-11-18 15:05:00,71.69,71.72,71.64,71.65,63848.0,62.4211,62.4472,62.3775,62.3862,63848.0
2015-11-18 15:10:00,71.66,71.73,71.62,71.68,73065.0,62.3949,62.4559,62.3601,62.4124,73065.0
2015-11-18 15:15:00,71.68,71.72,71.66,71.72,70437.0,62.4124,62.4472,62.3949,62.4472,70437.0
2015-11-18 15:20:00,71.7,71.72,71.68,71.72,82625.0,62.4298,62.4472,62.4124,62.4472,82625.0
2015-11-18 15:25:00,71.72,71.84,71.72,71.84,48378.0,62.4472,62.5517,62.4472,62.5517,48378.0
2015-11-18 15:30:00,71.84,71.93,71.8,71.92,68079.0,62.5517,62.63,62.5168,62.6213,68079.0
2015-11-18 15:35:00,71.92,71.94,71.87,71.9,101812.0,62.6213,62.6387,62.5778,62.6039,101812.0
2015-11-18 15:40:00,71.91,71.94,71.88,71.9,50307.0,62.6126,62.6387,62.5865,62.6039,50307.0
2015-11-18 15:45:00,71.9,71.97,71.88,71.97,66160.0,62.6039,62.6649,62.5865,62.6649,66160.0
2015-11-18 15:50:00,71.96,72.05,71.96,72.04,91199.0,62.6562,62.7345,62.6562,62.7258,91199.0
2015-11-18 15:55:00,72.04,72.17,72.02,72.13,451529.0,62.7258,62.839,62.7084,62.8042,451529.0
2015-11-19 09:30:00,72.1,72.32,72.09,72.31,137356.0,62.7781,62.9696,62.7693,62.9609,137356.0
2015-11-19 09:35:00,72.31,72.43,72.26,72.26,62998.0,62.9609,63.0654,62.9174,62.9174,62998.0
2015-11-19 09:40:00,72.26,72.47,72.26,72.45,84918.0,62.9174,63.1002,62.9174,63.0828,84918.0
2015-11-19 09:45:00,72.45,72.47,72.35,72.42,66834.0,63.0828,63.1002,62.9957,63.0567,66834.0
2015-11-19 09:50:00,72.43,72.51,72.43,72.46,68936.0,63.0654,63.135,63.0654,63.0915,68936.0
2015-11-19 09:55:00,72.46,72.51,72.37,72.39,49885.0,63.0915,63.135,63.0131,63.0306,49885.0
2015-11-19 10:00:00,72.39,72.45,72.29,72.38,52198.0,63.0306,63.0828,62.9435,63.0218,52198.0
2015-11-19 10:05:00,72.39,72.49,72.39,72.49,44439.0,63.0306,63.1176,63.0306,63.1176,44439.0
2015-11-19 10:10:00,72.5,72.56,72.49,72.49,60793.0,63.1263,63.1786,63.1176,63.1176,60793.0
2015-11-19 10:15:00,72.49,72.49,72.33,72.35,58476.0,63.1176,63.1176,62.9783,62.9957,58476.0
2015-11-19 10:20:00,72.34,72.34,72.17,72.18,87837.0,62.987,62.987,62.839,62.8477,87837.0
2015-11-19 10:25:00,72.18,72.2,72.08,72.13,47625.0,62.8477,62.8651,62.7606,62.8042,47625.0
2015-11-19 10:30:00,72.12,72.23,72.06,72.08,35454.0,62.7955,62.8912,62.7432,62.7606,35454.0
2015-11-19 10:35:00,72.08,72.15,72.07,72.11,26573.0,62.7606,62.8216,62.7519,62.7868,26573.0
2015-11-19 10:40:00,72.12,72.25,72.12,72.2,31656.0,62.7955,62.9087,62.7955,62.8651,31656.0
2015-11-19 10:45:00,72.19,72.27,72.19,72.27,23142.0,62.8564,62.9261,62.8564,62.9261,23142.0
2015-11-19 10:50:00,72.27,72.32,72.22,72.24,28312.0,62.9261,62.9696,62.8825,62.8999,28312.0
2015-11-19 10:55:00,72.24,72.32,72.17,72.31,34280.0,62.8999,62.9696,62.839,62.9609,34280.0
2015-11-19 11:00:00,72.31,72.36,72.28,72.35,19186.0,62.9609,63.0044,62.9348,62.9957,19186.0
2015-11-19 11:05:00,72.35,72.42,72.34,72.41,29275.0,62.9957,63.0567,62.987,63.048,29275.0
2015-11-19 11:10:00,72.42,72.45,72.39,72.44,40174.0,63.0567,63.0828,63.0306,63.0741,40174.0
2015-11-19 11:15:00,72.45,72.46,72.41,72.46,23591.0,63.0828,63.0915,63.048,63.0915,23591.0
2015-11-19 11:20:00,72.45,72.45,72.28,72.28,72329.0,63.0828,63.0828,62.9348,62.9348,72329.0
2015-11-19 11:25:00,72.29,72.37,72.26,72.33,35008.0,62.9435,63.0131,62.9174,62.9783,35008.0
2015-11-19 11:30:00,72.32,72.35,72.18,72.19,46516.0,62.9696,62.9957,62.8477,62.8564,46516.0
2015-11-19 11:35:00,72.19,72.26,72.16,72.26,24867.0,62.8564,62.9174,62.8303,62.9174,24867.0
2015-11-19 11:40:00,72.25,72.32,72.24,72.31,30008.0,62.9087,62.9696,62.8999,62.9609,30008.0
2015-11-19 11:45:00,72.31,72.31,72.22,72.22,27232.0,62.9609,62.9609,62.8825,62.8825,27232.0
2015-11-19 11:50:00,72.21,72.21,72.12,72.12,28149.0,62.8738,62.8738,62.7955,62.7955,28149.0
2015-11-19 11:55:00,72.12,72.18,72.11,72.15,31532.0,62.7955,62.8477,62.7868,62.8216,31532.0
2015-11-19 12:00:00,72.15,72.29,72.15,72.28,64395.0,62.8216,62.9435,62.8216,62.9348,64395.0
2015-11-19 12:05:00,72.27,72.32,72.26,72.29,23228.0,62.9261,62.9696,62.9174,62.9435,23228.0
2015-11-19 12:10:00,72.29,72.32,72.28,72.28,13135.0,62.9435,62.9696,62.9348,62.9348,13135.0
2015-11-19 12:15:00,72.28,72.29,72.25,72.28,16257.0,62.9348,62.9435,62.9087,62.9348,16257.0
2015-11-19 12:20:00,72.27,72.32,72.27,72.29,24100.0,62.9261,62.9696,62.9261,62.9435,24100.0
2015-11-19 12:25:00,72.29,72.4,72.29,72.38,44661.0,62.9435,63.0393,62.9435,63.0218,44661.0
2015-11-19 12:30:00,72.37,72.44,72.37,72.43,18181.0,63.0131,63.0741,63.0131,63.0654,18181.0
2015-11-19 12:35:00,72.43,72.49,72.43,72.48,19654.0,63.0654,63.1176,63.0654,63.1089,19654.0
2015-11-19 12:40:00,72.47,72.47,72.43,72.46,20929.0,63.1002,63.1002,63.0654,63.0915,20929.0
2015-11-19 12:45:00,72.47,72.52,72.46,72.49,33990.0,63.1002,63.1437,63.0915,63.1176,33990.0
2015-11-19 12:50:00,72.48,72.53,72.47,72.51,25310.0,63.1089,63.1525,63.1002,63.135,25310.0
2015-11-19 12:55:00,72.51,72.65,72.51,72.58,36014.0,63.135,63.2569,63.135,63.196,36014.0
2015-11-19 13:00:00,72.58,72.67,72.57,72.66,75077.0,63.196,63.2744,63.1873,63.2656,75077.0
2015-11-19 13:05:00,72.66,72.68,72.64,72.67,29014.0,63.2656,63.2831,63.2482,63.2744,29014.0
2015-11-19 13:10:00,72.66,72.72,72.66,72.7,66690.0,63.2656,63.3179,63.2656,63.3005,66690.0
2015-11-19 13:15:00,72.7,72.73,72.7,72.72,25487.0,63.3005,63.3266,63.3005,63.3179,25487.0
2015-11-19 13:20:00,72.71,72.75,72.7,72.71,30429.0,63.3092,63.344,63.3005,63.3092,30429.0
2015-11-19 13:25:00,72.71,72.74,72.71,72.72,29428.0,63.3092,63.3353,63.3092,63.3179,29428.0
2015-11-19 13:30:00,72.72,72.74,72.7,72.73,30882.0,63.3179,63.3353,63.3005,63.3266,30882.0
2015-11-19 13:35:00,72.73,72.78,72.71,72.77,32662.0,63.3266,63.3701,63.3092,63.3614,32662.0
2015-11-19 13:40:00,72.77,72.78,72.73,72.74,32941.0,63.3614,63.3701,63.3266,63.3353,32941.0
2015-11-19 13:45:00,72.74,72.79,72.68,72.69,33871.0,63.3353,63.3788,63.2831,63.2918,33871.0
2015-11-19 13:50:00,72.69,72.7,72.65,72.69,23892.0,63.2918,63.3005,63.2569,63.2918,23892.0
2015-11-19 13:55:00,72.7,72.71,72.68,72.71,30945.0,63.3005,63.3092,63.2831,63.3092,30945.0
2015-11-19 14:00:00,72.7,72.71,72.61,72.64,36199.0,63.3005,63.3092,63.2221,63.2482,36199.0
2015-11-19 14:05:00,72.65,72.73,72.65,72.71,38944.0,63.2569,63.3266,63.2569,63.3092,38944.0
2015-11-19 14:10:00,72.7,72.71,72.62,72.62,17166.0,63.3005,63.3092,63.2308,63.2308,17166.0
2015-11-19 14:15:00,72.62,72.67,72.61,72.66,31119.0,63.2308,63.2744,63.2221,63.2656,31119.0
2015-11-19 14:20:00,72.65,72.68,72.63,72.67,22991.0,63.2569,63.2831,63.2395,63.2744,22991.0
2015-11-19 14:25:00,72.66,72.68,72.65,72.68,21731.0,63.2656,63.2831,63.2569,63.2831,21731.0
2015-11-19 14:30:00,72.68,72.72,72.68,72.69,36420.0,63.2831,63.3179,63.2831,63.2918,36420.0
2015-11-19 14:35:00,72.7,72.7,72.6,72.61,29312.0,63.3005,63.3005,63.2134,63.2221,29312.0
2015-11-19 14:40:00,72.6,72.67,72.59,72.65,31975.0,63.2134,63.2744,63.2047,63.2569,31975.0
2015-11-19 14:45:00,72.63,72.65,72.62,72.64,23033.0,63.2395,63.2569,63.2308,63.2482,23033.0
2015-11-19 14:50:00,72.64,72.77,72.63,72.75,55429.0,63.2482,63.3614,63.2395,63.344,55429.0
2015-11-19 14:55:00,72.76,72.82,72.75,72.8,44253.0,63.3527,63.405,63.344,63.3875,44253.0
2015-11-19 15:00:00,72.79,72.8,72.75,72.79,57328.0,63.3788,63.3875,63.344,63.3788,57328.0
2015-11-19 15:05:00,72.78,72.79,72.74,72.78,76030.0,63.3701,63.3788,63.3353,63.3701,76030.0
2015-11-19 15:10:00,72.78,72.84,72.73,72.84,121514.0,63.3701,63.4224,63.3266,63.4224,121514.0
2015-11-19 15:15:00,72.84,72.85,72.77,72.85,157287.0,63.4224,63.4311,63.3614,63.4311,157287.0
2015-11-19 15:20:00,72.84,72.88,72.8,72.83,76875.0,63.4224,63.4572,63.3875,63.4137,76875.0
2015-11-19 15:25:00,72.83,72.85,72.79,72.82,75189.0,63.4137,63.4311,63.3788,63.405,75189.0
2015-11-19 15:30:00,72.83,72.85,72.73,72.73,96694.0,63.4137,63.4311,63.3266,63.3266,96694.0
2015-11-19 15:35:00,72.74,72.74,72.67,72.7,145287.0,63.3353,63.3353,63.2744,63.3005,145287.0
2015-11-19 15:40:00,72.69,72.72,72.66,72.7,89459.0,63.2918,63.3179,63.2656,63.3005,89459.0
2015-11-19 15:45:00,72.69,72.74,72.66,72.67,86670.0,63.2918,63.3353,63.2656,63.2744,86670.0
2015-11-19 15:50:00,72.67,72.76,72.67,72.75,107401.0,63.2744,63.3527,63.2744,63.344,107401.0
2015-11-19 15:55:00,72.75,72.79,72.74,72.75,261071.0,63.344,63.3788,63.3353,63.344,261071.0
2015-11-20 09:30:00,72.88,73.09,72.83,72.99,324788.0,63.4572,63.6401,63.4137,63.553,324788.0
2015-11-20 09:35:00,73.0,73.08,72.83,73.07,43957.0,63.5617,63.6313,63.4137,63.6226,43957.0
2015-11-20 09:40:00,73.07,73.26,73.05,73.18,93503.0,63.6226,63.7881,63.6052,63.7184,93503.0
2015-11-20 09:45:00,73.2,73.35,73.14,73.3,51883.0,63.7358,63.8664,63.6836,63.8229,51883.0
2015-11-20 09:50:00,73.31,73.34,73.01,73.02,65274.0,63.8316,63.8577,63.5704,63.5791,65274.0
2015-11-20 09:55:00,73.05,73.17,73.0,73.03,33412.0,63.6052,63.7097,63.5617,63.5878,33412.0
2015-11-20 10:00:00,73.03,73.06,72.95,72.95,35186.0,63.5878,63.6139,63.5182,63.5182,35186.0
2015-11-20 10:05:00,72.95,72.96,72.73,72.73,61540.0,63.5182,63.5269,63.3266,63.3266,61540.0
2015-11-20 10:10:00,72.74,72.8,72.61,72.71,87758.0,63.3353,63.3875,63.2221,63.3092,87758.0
2015-11-20 10:15:00,72.72,72.91,72.69,72.83,40001.0,63.3179,63.4833,63.2918,63.4137,40001.0
2015-11-20 10:20:00,72.84,72.84,72.76,72.77,33769.0,63.4224,63.4224,63.3527,63.3614,33769.0
2015-11-20 10:25:00,72.77,72.79,72.54,72.55,78670.0,63.3614,63.3788,63.1612,63.1699,78670.0
2015-11-20 10:30:00,72.56,72.59,72.5,72.54,39600.0,63.1786,63.2047,63.1263,63.1612,39600.0
2015-11-20 10:35:00,72.53,72.67,72.51,72.67,36531.0,63.1525,63.2744,63.135,63.2744,36531.0
2015-11-20 10:40:00,72.67,72.68,72.46,72.51,117012.0,63.2744,63.2831,63.0915,63.135,117012.0
2015-11-20 10:45:00,72.51,72.51,72.42,72.42,63468.0,63.135,63.135,63.0567,63.0567,63468.0
2015-11-20 10:50:00,72.42,72.45,72.39,72.43,58330.0,63.0567,63.0828,63.0306,63.0654,58330.0
2015-11-20 10:55:00,72.43,72.5,72.39,72.42,61791.0,63.0654,63.1263,63.0306,63.0567,61791.0
2015-11-20 11:00:00,72.43,72.53,72.42,72.49,27466.0,63.0654,63.1525,63.0567,63.1176,27466.0
2015-11-20 11:05:00,72.49,72.53,72.49,72.52,22142.0,63.1176,63.1525,63.1176,63.1437,22142.0
2015-11-20 11:10:00,72.51,72.53,72.46,72.47,18651.0,63.135,63.1525,63.0915,63.1002,18651.0
2015-11-20 11:15:00,72.45,72.55,72.45,72.55,22143.0,63.0828,63.1699,63.0828,63.1699,22143.0
2015-11-20 11:20:00,72.56,72.56,72.49,72.53,32248.0,63.1786,63.1786,63.1176,63.1525,32248.0
2015-11-20 11:25:00,72.53,72.57,72.47,72.47,39667.0,63.1525,63.1873,63.1002,63.1002,39667.0
2015-11-20 11:30:00,72.46,72.5,72.45,72.48,20794.0,63.0915,63.1263,63.0828,63.1089,20794.0
2015-11-20 11:35:00,72.48,72.51,72.43,72.43,27988.0,63.1089,63.135,63.0654,63.0654,27988.0
2015-11-20 11:40:00,72.43,72.5,72.43,72.48,21847.0,63.0654,63.1263,63.0654,63.1089,21847.0
2015-11-20 11:45:00,72.47,72.49,72.42,72.42,16713.0,63.1002,63.1176,63.0567,63.0567,16713.0
2015-11-20 11:50:00,72.42,72.42,72.32,72.33,27184.0,63.0567,63.0567,62.9696,62.9783,27184.0
2015-11-20 11:55:00,72.33,72.35,72.29,72.34,25902.0,62.9783,62.9957,62.9435,62.987,25902.0
2015-11-20 12:00:00,72.34,72.34,72.22,72.25,32710.0,62.987,62.987,62.8825,62.9087,32710.0
2015-11-20 12:05:00,72.24,72.27,72.19,72.22,26531.0,62.8999,62.9261,62.8564,62.8825,26531.0
2015-11-20 12:10:00,72.22,72.25,72.15,72.15,30860.0,62.8825,62.9087,62.8216,62.8216,30860.0
2015-11-20 12:15:00,72.15,72.26,72.14,72.25,23575.0,62.8216,62.9174,62.8129,62.9087,23575.0
2015-11-20 12:20:00,72.25,72.26,72.19,72.23,17469.0,62.9087,62.9174,62.8564,62.8912,17469.0
2015-11-20 12:25:00,72.23,72.26,72.23,72.25,12168.0,62.8912,62.9174,62.8912,62.9087,12168.0
2015-11-20 12:30:00,72.24,72.3,72.22,72.26,19434.0,62.8999,62.9522,62.8825,62.9174,19434.0
2015-11-20 12:35:00,72.27,72.3,72.27,72.28,11982.0,62.9261,62.9522,62.9261,62.9348,11982.0
2015-11-20 12:40:00,72.27,72.33,72.27,72.32,19315.0,62.9261,62.9783,62.9261,62.9696,19315.0
2015-11-20 12:45:00,72.33,72.35,72.29,72.31,17491.0,62.9783,62.9957,62.9435,62.9609,17491.0
2015-11-20 12:50:00,72.31,72.32,72.26,72.28,14131.0,62.9609,62.9696,62.9174,62.9348,14131.0
2015-11-20 12:55:00,72.28,72.3,72.26,72.26,21266.0,62.9348,62.9522,62.9174,62.9174,21266.0
2015-11-20 13:00:00,72.27,72.33,72.27,72.33,20159.0,62.9261,62.9783,62.9261,62.9783,20159.0
2015-11-20 13:05:00,72.34,72.39,72.3,72.38,20504.0,62.987,63.0306,62.9522,63.0218,20504.0
2015-11-20 13:10:00,72.37,72.38,72.29,72.29,33000.0,63.0131,63.0218,62.9435,62.9435,33000.0
2015-11-20 13:15:00,72.28,72.31,72.27,72.28,30043.0,62.9348,62.9609,62.9261,62.9348,30043.0
2015-11-20 13:20:00,72.29,72.34,72.26,72.34,14236.0,62.9435,62.987,62.9174,62.987,14236.0
2015-11-20 13:25:00,72.34,72.36,72.25,72.26,29255.0,62.987,63.0044,62.9087,62.9174,29255.0
2015-11-20 13:30:00,72.26,72.26,72.17,72.18,32604.0,62.9174,62.9174,62.839,62.8477,32604.0
2015-11-20 13:35:00,72.18,72.18,72.12,72.18,33371.0,62.8477,62.8477,62.7955,62.8477,33371.0
2015-11-20 13:40:00,72.18,72.21,72.15,72.17,19845.0,62.8477,62.8738,62.8216,62.839,19845.0
2015-11-20 13:45:00,72.17,72.24,72.17,72.24,32085.0,62.839,62.8999,62.839,62.8999,32085.0
2015-11-20 13:50:00,72.24,72.28,72.21,72.24,18839.0,62.8999,62.9348,62.8738,62.8999,18839.0
2015-11-20 13:55:00,72.24,72.27,72.2,72.21,31531.0,62.8999,62.9261,62.8651,62.8738,31531.0
2015-11-20 14:00:00,72.21,72.27,72.2,72.26,27104.0,62.8738,62.9261,62.8651,62.9174,27104.0
2015-11-20 14:05:00,72.26,72.27,72.22,72.22,19063.0,62.9174,62.9261,62.8825,62.8825,19063.0
2015-11-20 14:10:00,72.23,72.26,72.22,72.25,31256.0,62.8912,62.9174,62.8825,62.9087,31256.0
2015-11-20 14:15:00,72.25,72.29,72.24,72.28,33814.0,62.9087,62.9435,62.8999,62.9348,33814.0
2015-11-20 14:20:00,72.28,72.29,72.17,72.18,42599.0,62.9348,62.9435,62.839,62.8477,42599.0
2015-11-20 14:25:00,72.18,72.19,72.13,72.14,26846.0,62.8477,62.8564,62.8042,62.8129,26846.0
2015-11-20 14:30:00,72.14,72.15,72.09,72.13,38677.0,62.8129,62.8216,62.7693,62.8042,38677.0
2015-11-20 14:35:00,72.13,72.22,72.13,72.21,20822.0,62.8042,62.8825,62.8042,62.8738,20822.0
2015-11-20 14:40:00,72.2,72.21,72.14,72.14,25231.0,62.8651,62.8738,62.8129,62.8129,25231.0
2015-11-20 14:45:00,72.14,72.17,72.12,72.17,30629.0,62.8129,62.839,62.7955,62.839,30629.0
2015-11-20 14:50:00,72.17,72.21,72.16,72.18,18738.0,62.839,62.8738,62.8303,62.8477,18738.0
2015-11-20 14:55:00,72.17,72.18,72.1,72.12,27549.0,62.839,62.8477,62.7781,62.7955,27549.0
2015-11-20 15:00:00,72.12,72.2,72.11,72.18,79224.0,62.7955,62.8651,62.7868,62.8477,79224.0
2015-11-20 15:05:00,72.19,72.25,72.14,72.23,66849.0,62.8564,62.9087,62.8129,62.8912,66849.0
2015-11-20 15:10:00,72.23,72.26,72.21,72.26,47607.0,62.8912,62.9174,62.8738,62.9174,47607.0
2015-11-20 15:15:00,72.27,72.29,72.24,72.25,41531.0,62.9261,62.9435,62.8999,62.9087,41531.0
2015-11-20 15:20:00,72.24,72.3,72.23,72.3,53075.0,62.8999,62.9522,62.8912,62.9522,53075.0
2015-11-20 15:25:00,72.3,72.35,72.27,72.34,46912.0,62.9522,62.9957,62.9261,62.987,46912.0
2015-11-20 15:30:00,72.35,72.4,72.31,72.37,84529.0,62.9957,63.0393,62.9609,63.0131,84529.0
2015-11-20 15:35:00,72.37,72.38,72.34,72.37,62547.0,63.0131,63.0218,62.987,63.0131,62547.0
2015-11-20 15:40:00,72.36,72.4,72.32,72.39,55084.0,63.0044,63.0393,62.9696,63.0306,55084.0
2015-11-20 15:45:00,72.39,72.43,72.38,72.42,88390.0,63.0306,63.0654,63.0218,63.0567,88390.0
2015-11-20 15:50:00,72.42,72.43,72.37,72.39,76799.0,63.0567,63.0654,63.0131,63.0306,76799.0
2015-11-20 15:55:00,72.4,72.43,72.33,72.42,262731.0,63.0393,63.0654,62.9783,63.0567,262731.0
2015-11-23 09:30:00,72.46,72.55,72.22,72.4,70238.0,63.0915,63.1699,62.8825,63.0393,70238.0
2015-11-23 09:35:00,72.35,72.45,72.35,72.38,50913.0,62.9957,63.0828,62.9957,63.0218,50913.0
2015-11-23 09:40:00,72.39,72.45,72.36,72.42,33287.0,63.0306,63.0828,63.0044,63.0567,33287.0
2015-11-23 09:45:00,72.42,72.52,72.38,72.44,56680.0,63.0567,63.1437,63.0218,63.0741,56680.0
2015-11-23 09:50:00,72.44,72.44,72.25,72.35,35582.0,63.0741,63.0741,62.9087,62.9957,35582.0
2015-11-23 09:55:00,72.31,72.38,72.3,72.31,25872.0,62.9609,63.0218,62.9522,62.9609,25872.0
2015-11-23 10:00:00,72.31,72.44,72.3,72.31,38414.0,62.9609,63.0741,62.9522,62.9609,38414.0
2015-11-23 10:05:00,72.3,72.44,72.3,72.44,50641.0,62.9522,63.0741,62.9522,63.0741,50641.0
2015-11-23 10:10:00,72.45,72.55,72.45,72.55,53797.0,63.0828,63.1699,63.0828,63.1699,53797.0
2015-11-23 10:15:00,72.53,72.66,72.48,72.66,45717.0,63.1525,63.2656,63.1089,63.2656,45717.0
2015-11-23 10:20:00,72.66,72.73,72.6,72.72,29192.0,63.2656,63.3266,63.2134,63.3179,29192.0
2015-11-23 10:25:00,72.74,72.74,72.65,72.7,31574.0,63.3353,63.3353,63.2569,63.3005,31574.0
2015-11-23 10:30:00,72.7,72.71,72.56,72.56,38927.0,63.3005,63.3092,63.1786,63.1786,38927.0
2015-11-23 10:35:00,72.56,72.6,72.54,72.55,40813.0,63.1786,63.2134,63.1612,63.1699,40813.0
2015-11-23 10:40:00,72.55,72.56,72.47,72.54,25543.0,63.1699,63.1786,63.1002,63.1612,25543.0
2015-11-23 10:45:00,72.54,72.61,72.51,72.61,29742.0,63.1612,63.2221,63.135,63.2221,29742.0
2015-11-23 10:50:00,72.61,72.68,72.6,72.63,55019.0,63.2221,63.2831,63.2134,63.2395,55019.0
2015-11-23 10:55:00,72.62,72.64,72.6,72.64,22098.0,63.2308,63.2482,63.2134,63.2482,22098.0
2015-11-23 11:00:00,72.63,72.64,72.58,72.59,24218.0,63.2395,63.2482,63.196,63.2047,24218.0
2015-11-23 11:05:00,72.59,72.6,72.55,72.56,26637.0,63.2047,63.2134,63.1699,63.1786,26637.0
2015-11-23 11:10:00,72.56,72.56,72.51,72.53,23381.0,63.1786,63.1786,63.135,63.1525,23381.0
2015-11-23 11:15:00,72.54,72.54,72.47,72.48,33663.0,63.1612,63.1612,63.1002,63.1089,33663.0
2015-11-23 11:20:00,72.47,72.47,72.44,72.45,22497.0,63.1002,63.1002,63.0741,63.0828,22497.0
2015-11-23 11:25:00,72.46,72.47,72.42,72.47,19757.0,63.0915,63.1002,63.0567,63.1002,19757.0
2015-11-23 11:30:00,72.46,72.47,72.39,72.4,25000.0,63.0915,63.1002,63.0306,63.0393,25000.0
2015-11-23 11:35:00,72.4,72.47,72.4,72.43,22459.0,63.0393,63.1002,63.0393,63.0654,22459.0
2015-11-23 11:40:00,72.43,72.5,72.43,72.49,19179.0,63.0654,63.1263,63.0654,63.1176,19179.0
2015-11-23 11:45:00,72.49,72.5,72.47,72.5,29263.0,63.1176,63.1263,63.1002,63.1263,29263.0
2015-11-23 11:50:00,72.49,72.58,72.49,72.57,56421.0,63.1176,63.196,63.1176,63.1873,56421.0
2015-11-23 11:55:00,72.56,72.57,72.49,72.49,16525.0,63.1786,63.1873,63.1176,63.1176,16525.0
2015-11-23 12:00:00,72.49,72.5,72.46,72.47,16923.0,63.1176,63.1263,63.0915,63.1002,16923.0
2015-11-23 12:05:00,72.47,72.49,72.44,72.49,18857.0,63.1002,63.1176,63.0741,63.1176,18857.0
2015-11-23 12:10:00,72.48,72.53,72.46,72.52,23379.0,63.1089,63.1525,63.0915,63.1437,23379.0
2015-11-23 12:15:00,72.51,72.52,72.48,72.51,17083.0,63.135,63.1437,63.1089,63.135,17083.0
2015-11-23 12:20:00,72.51,72.51,72.47,72.49,21457.0,63.135,63.135,63.1002,63.1176,21457.0
2015-11-23 12:25:00,72.5,72.6,72.49,72.6,15135.0,63.1263,63.2134,63.1176,63.2134,15135.0
2015-11-23 12:30:00,72.59,72.6,72.5,72.52,21195.0,63.2047,63.2134,63.1263,63.1437,21195.0
2015-11-23 12:35:00,72.52,72.54,72.46,72.47,15018.0,63.1437,63.1612,63.0915,63.1002,15018.0
2015-11-23 12:40:00,72.48,72.52,72.46,72.52,18893.0,63.1089,63.1437,63.0915,63.1437,18893.0
2015-11-23 12:45:00,72.51,72.55,72.51,72.54,15595.0,63.135,63.1699,63.135,63.1612,15595.0
2015-11-23 12:50:00,72.54,72.55,72.52,72.52,15246.0,63.1612,63.1699,63.1437,63.1437,15246.0
2015-11-23 12:55:00,72.52,72.52,72.46,72.47,33875.0,63.1437,63.1437,63.0915,63.1002,33875.0
2015-11-23 13:00:00,72.47,72.47,72.41,72.42,24081.0,63.1002,63.1002,63.048,63.0567,24081.0
2015-11-23 13:05:00,72.42,72.44,72.41,72.41,21787.0,63.0567,63.0741,63.048,63.048,21787.0
2015-11-23 13:10:00,72.42,72.43,72.4,72.41,28217.0,63.0567,63.0654,63.0393,63.048,28217.0
2015-11-23 13:15:00,72.42,72.42,72.39,72.4,17930.0,63.0567,63.0567,63.0306,63.0393,17930.0
2015-11-23 13:20:00,72.4,72.42,72.37,72.41,25683.0,63.0393,63.0567,63.0131,63.048,25683.0
2015-11-23 13:25:00,72.41,72.45,72.4,72.43,20537.0,63.048,63.0828,63.0393,63.0654,20537.0
2015-11-23 13:30:00,72.44,72.44,72.37,72.41,18448.0,63.0741,63.0741,63.0131,63.048,18448.0
2015-11-23 13:35:00,72.4,72.44,72.4,72.44,17044.0,63.0393,63.0741,63.0393,63.0741,17044.0
2015-11-23 13:40:00,72.43,72.44,72.37,72.39,18812.0,63.0654,63.0741,63.0131,63.0306,18812.0
2015-11-23 13:45:00,72.38,72.38,72.32,72.33,19445.0,63.0218,63.0218,62.9696,62.9783,19445.0
2015-11-23 13:50:00,72.33,72.36,72.31,72.36,26036.0,62.9783,63.0044,62.9609,63.0044,26036.0
2015-11-23 13:55:00,72.35,72.35,72.26,72.29,22842.0,62.9957,62.9957,62.9174,62.9435,22842.0
2015-11-23 14:00:00,72.29,72.31,72.21,72.22,30967.0,62.9435,62.9609,62.8738,62.8825,30967.0
2015-11-23 14:05:00,72.22,72.24,72.19,72.21,43993.0,62.8825,62.8999,62.8564,62.8738,43993.0
2015-11-23 14:10:00,72.21,72.25,72.19,72.22,55587.0,62.8738,62.9087,62.8564,62.8825,55587.0
2015-11-23 14:15:00,72.23,72.23,72.19,72.21,28396.0,62.8912,62.8912,62.8564,62.8738,28396.0
2015-11-23 14:20:00,72.21,72.25,72.2,72.23,35805.0,62.8738,62.9087,62.8651,62.8912,35805.0
2015-11-23 14:25:00,72.23,72.25,72.2,72.23,18608.0,62.8912,62.9087,62.8651,62.8912,18608.0
2015-11-23 14:30:00,72.22,72.25,72.18,72.23,37194.0,62.8825,62.9087,62.8477,62.8912,37194.0
2015-11-23 14:35:00,72.22,72.25,72.19,72.21,37075.0,62.8825,62.9087,62.8564,62.8738,37075.0
2015-11-23 14:40:00,72.2,72.25,72.17,72.23,64970.0,62.8651,62.9087,62.839,62.8912,64970.0
2015-11-23 14:45:00,72.23,72.25,72.21,72.21,25897.0,62.8912,62.9087,62.8738,62.8738,25897.0
2015-11-23 14:50:00,72.21,72.24,72.21,72.24,21308.0,62.8738,62.8999,62.8738,62.8999,21308.0
2015-11-23 14:55:00,72.23,72.28,72.23,72.25,21498.0,62.8912,62.9348,62.8912,62.9087,21498.0
2015-11-23 15:00:00,72.24,72.26,72.19,72.2,30030.0,62.8999,62.9174,62.8564,62.8651,30030.0
2015-11-23 15:05:00,72.21,72.27,72.2,72.23,37270.0,62.8738,62.9261,62.8651,62.8912,37270.0
2015-11-23 15:10:00,72.23,72.35,72.23,72.33,36274.0,62.8912,62.9957,62.8912,62.9783,36274.0
2015-11-23 15:15:00,72.34,72.34,72.3,72.31,35193.0,62.987,62.987,62.9522,62.9609,35193.0
2015-11-23 15:20:00,72.31,72.32,72.3,72.3,15932.0,62.9609,62.9696,62.9522,62.9522,15932.0
2015-11-23 15:25:00,72.3,72.31,72.25,72.29,47165.0,62.9522,62.9609,62.9087,62.9435,47165.0
2015-11-23 15:30:00,72.29,72.34,72.28,72.33,53585.0,62.9435,62.987,62.9348,62.9783,53585.0
2015-11-23 15:35:00,72.34,72.34,72.3,72.31,23179.0,62.987,62.987,62.9522,62.9609,23179.0
2015-11-23 15:40:00,72.31,72.32,72.26,72.27,34047.0,62.9609,62.9696,62.9174,62.9261,34047.0
2015-11-23 15:45:00,72.26,72.32,72.25,72.31,54045.0,62.9174,62.9696,62.9087,62.9609,54045.0
2015-11-23 15:50:00,72.31,72.32,72.27,72.3,45579.0,62.9609,62.9696,62.9261,62.9522,45579.0
2015-11-23 15:55:00,72.3,72.3,72.19,72.24,106576.0,62.9522,62.9522,62.8564,62.8999,106576.0
2015-11-24 09:30:00,71.87,71.96,71.75,71.75,82825.0,62.5778,62.6562,62.4733,62.4733,82825.0
2015-11-24 09:35:00,71.76,71.77,71.5,71.67,123015.0,62.482,62.4907,62.2556,62.4036,123015.0
2015-11-24 09:40:00,71.67,71.68,71.58,71.67,75788.0,62.4036,62.4124,62.3253,62.4036,75788.0
2015-11-24 09:45:00,71.67,71.73,71.5,71.5,109664.0,62.4036,62.4559,62.2556,62.2556,109664.0
2015-11-24 09:50:00,71.51,71.57,71.45,71.56,84138.0,62.2643,62.3166,62.2121,62.3079,84138.0
2015-11-24 09:55:00,71.57,71.63,71.5,71.5,85970.0,62.3166,62.3688,62.2556,62.2556,85970.0
2015-11-24 10:00:00,71.5,71.51,71.43,71.48,58791.0,62.2556,62.2643,62.1947,62.2382,58791.0
2015-11-24 10:05:00,71.48,71.53,71.45,71.5,68040.0,62.2382,62.2817,62.2121,62.2556,68040.0
2015-11-24 10:10:00,71.51,71.54,71.47,71.49,66616.0,62.2643,62.2905,62.2295,62.2469,66616.0
2015-11-24 10:15:00,71.49,71.5,71.35,71.35,90649.0,62.2469,62.2556,62.125,62.125,90649.0
2015-11-24 10:20:00,71.35,71.43,71.34,71.39,76270.0,62.125,62.1947,62.1163,62.1598,76270.0
2015-11-24 10:25:00,71.39,71.4,71.23,71.24,63045.0,62.1598,62.1686,62.0205,62.0292,63045.0
2015-11-24 10:30:00,71.24,71.34,71.22,71.32,55963.0,62.0292,62.1163,62.0118,62.0989,55963.0
2015-11-24 10:35:00,71.32,71.38,71.32,71.37,36715.0,62.0989,62.1511,62.0989,62.1424,36715.0
2015-11-24 10:40:00,71.38,71.41,71.26,71.27,34041.0,62.1511,62.1773,62.0467,62.0554,34041.0
2015-11-24 10:45:00,71.27,71.27,71.2,71.21,47442.0,62.0554,62.0554,61.9944,62.0031,47442.0
2015-11-24 10:50:00,71.21,71.26,71.16,71.16,70888.0,62.0031,62.0467,61.9596,61.9596,70888.0
2015-11-24 10:55:00,71.17,71.21,71.09,71.12,89099.0,61.9683,62.0031,61.8986,61.9248,89099.0
2015-11-24 11:00:00,71.11,71.11,71.0,71.09,88222.0,61.916,61.916,61.8203,61.8986,88222.0
2015-11-24 11:05:00,71.09,71.25,71.09,71.25,29131.0,61.8986,62.0379,61.8986,62.0379,29131.0
2015-11-24 11:10:00,71.24,71.25,71.17,71.25,46923.0,62.0292,62.0379,61.9683,62.0379,46923.0
2015-11-24 11:15:00,71.25,71.3,71.2,71.23,37776.0,62.0379,62.0815,61.9944,62.0205,37776.0
2015-11-24 11:20:00,71.22,71.32,71.15,71.31,43245.0,62.0118,62.0989,61.9509,62.0902,43245.0
2015-11-24 11:25:00,71.31,71.4,71.31,71.35,54096.0,62.0902,62.1686,62.0902,62.125,54096.0
2015-11-24 11:30:00,71.36,71.48,71.35,71.48,73280.0,62.1337,62.2382,62.125,62.2382,73280.0
2015-11-24 11:35:00,71.49,71.6,71.46,71.47,36025.0,62.2469,62.3427,62.2208,62.2295,36025.0
2015-11-24 11:40:00,71.46,71.5,71.44,71.49,19289.0,62.2208,62.2556,62.2034,62.2469,19289.0
2015-11-24 11:45:00,71.49,71.51,71.43,71.44,25726.0,62.2469,62.2643,62.1947,62.2034,25726.0
2015-11-24 11:50:00,71.44,71.52,71.41,71.46,38543.0,62.2034,62.273,62.1773,62.2208,38543.0
2015-11-24 11:55:00,71.46,71.55,71.46,71.47,30611.0,62.2208,62.2992,62.2208,62.2295,30611.0
2015-11-24 12:00:00,71.48,71.57,71.46,71.51,40938.0,62.2382,62.3166,62.2208,62.2643,40938.0
2015-11-24 12:05:00,71.52,71.52,71.46,71.47,30883.0,62.273,62.273,62.2208,62.2295,30883.0
2015-11-24 12:10:00,71.48,71.51,71.45,71.46,23598.0,62.2382,62.2643,62.2121,62.2208,23598.0
2015-11-24 12:15:00,71.45,71.46,71.37,71.38,19958.0,62.2121,62.2208,62.1424,62.1511,19958.0
2015-11-24 12:20:00,71.38,71.38,71.29,71.32,64309.0,62.1511,62.1511,62.0728,62.0989,64309.0
2015-11-24 12:25:00,71.33,71.35,71.29,71.34,23792.0,62.1076,62.125,62.0728,62.1163,23792.0
2015-11-24 12:30:00,71.34,71.4,71.33,71.38,32053.0,62.1163,62.1686,62.1076,62.1511,32053.0
2015-11-24 12:35:00,71.38,71.39,71.36,71.39,19258.0,62.1511,62.1598,62.1337,62.1598,19258.0
2015-11-24 12:40:00,71.39,71.42,71.38,71.4,24245.0,62.1598,62.186,62.1511,62.1686,24245.0
2015-11-24 12:45:00,71.39,71.41,71.36,71.41,19302.0,62.1598,62.1773,62.1337,62.1773,19302.0
2015-11-24 12:50:00,71.42,71.46,71.42,71.42,16576.0,62.186,62.2208,62.186,62.186,16576.0
2015-11-24 12:55:00,71.43,71.56,71.43,71.56,38231.0,62.1947,62.3079,62.1947,62.3079,38231.0
2015-11-24 13:00:00,71.56,71.63,71.55,71.59,88372.0,62.3079,62.3688,62.2992,62.334,88372.0
2015-11-24 13:05:00,71.59,71.68,71.59,71.6,32351.0,62.334,62.4124,62.334,62.3427,32351.0
2015-11-24 13:10:00,71.61,71.64,71.54,71.55,50404.0,62.3514,62.3775,62.2905,62.2992,50404.0
2015-11-24 13:15:00,71.54,71.58,71.51,71.53,20615.0,62.2905,62.3253,62.2643,62.2817,20615.0
2015-11-24 13:20:00,71.53,71.68,71.53,71.65,28414.0,62.2817,62.4124,62.2817,62.3862,28414.0
2015-11-24 13:25:00,71.64,71.71,71.64,71.69,24604.0,62.3775,62.4385,62.3775,62.4211,24604.0
2015-11-24 13:30:00,71.69,71.74,71.64,71.73,35482.0,62.4211,62.4646,62.3775,62.4559,35482.0
2015-11-24 13:35:00,71.73,71.79,71.73,71.77,21541.0,62.4559,62.5081,62.4559,62.4907,21541.0
2015-11-24 13:40:00,71.77,71.78,71.71,71.73,30529.0,62.4907,62.4994,62.4385,62.4559,30529.0
2015-11-24 13:45:00,71.72,71.75,71.7,71.7,19529.0,62.4472,62.4733,62.4298,62.4298,19529.0
2015-11-24 13:50:00,71.71,71.72,71.67,71.67,8653.0,62.4385,62.4472,62.4036,62.4036,8653.0
2015-11-24 13:55:00,71.67,71.75,71.67,71.74,17357.0,62.4036,62.4733,62.4036,62.4646,17357.0
2015-11-24 14:00:00,71.74,71.8,71.74,71.8,32326.0,62.4646,62.5168,62.4646,62.5168,32326.0
2015-11-24 14:05:00,71.8,71.88,71.79,71.83,37130.0,62.5168,62.5865,62.5081,62.543,37130.0
2015-11-24 14:10:00,71.83,71.84,71.69,71.69,21701.0,62.543,62.5517,62.4211,62.4211,21701.0
2015-11-24 14:15:00,71.69,71.72,71.65,71.7,24561.0,62.4211,62.4472,62.3862,62.4298,24561.0
2015-11-24 14:20:00,71.71,71.73,71.68,71.71,24785.0,62.4385,62.4559,62.4124,62.4385,24785.0
2015-11-24 14:25:00,71.72,71.76,71.68,71.7,28901.0,62.4472,62.482,62.4124,62.4298,28901.0
2015-11-24 14:30:00,71.69,71.71,71.63,71.71,31624.0,62.4211,62.4385,62.3688,62.4385,31624.0
2015-11-24 14:35:00,71.71,71.76,71.71,71.73,29364.0,62.4385,62.482,62.4385,62.4559,29364.0
2015-11-24 14:40:00,71.73,71.74,71.67,71.7,42139.0,62.4559,62.4646,62.4036,62.4298,42139.0
2015-11-24 14:45:00,71.7,71.75,71.69,71.73,31177.0,62.4298,62.4733,62.4211,62.4559,31177.0
2015-11-24 14:50:00,71.74,71.77,71.72,71.77,35816.0,62.4646,62.4907,62.4472,62.4907,35816.0
2015-11-24 14:55:00,71.76,71.79,71.76,71.78,12072.0,62.482,62.5081,62.482,62.4994,12072.0
2015-11-24 15:00:00,71.78,71.78,71.72,71.74,40562.0,62.4994,62.4994,62.4472,62.4646,40562.0
2015-11-24 15:05:00,71.75,71.79,71.73,71.78,43834.0,62.4733,62.5081,62.4559,62.4994,43834.0
2015-11-24 15:10:00,71.78,71.85,71.75,71.8,55570.0,62.4994,62.5604,62.4733,62.5168,55570.0
2015-11-24 15:15:00,71.8,71.84,71.77,71.77,63852.0,62.5168,62.5517,62.4907,62.4907,63852.0
2015-11-24 15:20:00,71.77,71.8,71.71,71.72,59915.0,62.4907,62.5168,62.4385,62.4472,59915.0
2015-11-24 15:25:00,71.71,71.75,71.68,71.68,22253.0,62.4385,62.4733,62.4124,62.4124,22253.0
2015-11-24 15:30:00,71.69,71.72,71.61,71.64,83126.0,62.4211,62.4472,62.3514,62.3775,83126.0
2015-11-24 15:35:00,71.65,71.67,71.58,71.61,55043.0,62.3862,62.4036,62.3253,62.3514,55043.0
2015-11-24 15:40:00,71.61,71.69,71.57,71.68,77831.0,62.3514,62.4211,62.3166,62.4124,77831.0
2015-11-24 15:45:00,71.68,71.68,71.56,71.59,77626.0,62.4124,62.4124,62.3079,62.334,77626.0
2015-11-24 15:50:00,71.59,71.63,71.58,71.58,38413.0,62.334,62.3688,62.3253,62.3253,38413.0
2015-11-24 15:55:00,71.59,71.66,71.58,71.64,138702.0,62.334,62.3949,62.3253,62.3775,138702.0
2015-11-25 09:30:00,71.7,71.78,71.5,71.61,89527.0,62.4298,62.4994,62.2556,62.3514,89527.0
2015-11-25 09:35:00,71.61,71.66,71.47,71.62,48344.0,62.3514,62.3949,62.2295,62.3601,48344.0
2015-11-25 09:40:00,71.63,71.64,71.48,71.5,41987.0,62.3688,62.3775,62.2382,62.2556,41987.0
2015-11-25 09:45:00,71.5,71.54,71.46,71.46,37222.0,62.2556,62.2905,62.2208,62.2208,37222.0
2015-11-25 09:50:00,71.47,71.54,71.43,71.52,47127.0,62.2295,62.2905,62.1947,62.273,47127.0
2015-11-25 09:55:00,71.53,71.58,71.46,71.49,107246.0,62.2817,62.3253,62.2208,62.2469,107246.0
2015-11-25 10:00:00,71.49,71.56,71.46,71.49,64158.0,62.2469,62.3079,62.2208,62.2469,64158.0
2015-11-25 10:05:00,71.5,71.63,71.5,71.53,59022.0,62.2556,62.3688,62.2556,62.2817,59022.0
2015-11-25 10:10:00,71.55,71.58,71.51,71.57,85779.0,62.2992,62.3253,62.2643,62.3166,85779.0
2015-11-25 10:15:00,71.56,71.65,71.52,71.52,58939.0,62.3079,62.3862,62.273,62.273,58939.0
2015-11-25 10:20:00,71.53,71.54,71.46,71.54,47860.0,62.2817,62.2905,62.2208,62.2905,47860.0
2015-11-25 10:25:00,71.54,71.56,71.48,71.49,47754.0,62.2905,62.3079,62.2382,62.2469,47754.0
2015-11-25 10:30:00,71.5,71.55,71.49,71.54,65140.0,62.2556,62.2992,62.2469,62.2905,65140.0
2015-11-25 10:35:00,71.55,71.59,71.49,71.57,73397.0,62.2992,62.334,62.2469,62.3166,73397.0
2015-11-25 10:40:00,71.57,71.61,71.48,71.49,74853.0,62.3166,62.3514,62.2382,62.2469,74853.0
2015-11-25 10:45:00,71.5,71.51,71.47,71.49,70069.0,62.2556,62.2643,62.2295,62.2469,70069.0
2015-11-25 10:50:00,71.49,71.5,71.45,71.45,36914.0,62.2469,62.2556,62.2121,62.2121,36914.0
2015-11-25 10:55:00,71.46,71.5,71.46,71.48,22532.0,62.2208,62.2556,62.2208,62.2382,22532.0
2015-11-25 11:00:00,71.48,71.5,71.41,71.44,87239.0,62.2382,62.2556,62.1773,62.2034,87239.0
2015-11-25 11:05:00,71.45,71.46,71.35,71.37,70616.0,62.2121,62.2208,62.125,62.1424,70616.0
2015-11-25 11:10:00,71.37,71.38,71.26,71.26,35280.0,62.1424,62.1511,62.0467,62.0467,35280.0
2015-11-25 11:15:00,71.26,71.34,71.25,71.34,62754.0,62.0467,62.1163,62.0379,62.1163,62754.0
2015-11-25 11:20:00,71.34,71.52,71.32,71.52,313410.0,62.1163,62.273,62.0989,62.273,313410.0
2015-11-25 11:25:00,71.52,71.57,71.5,71.52,53844.0,62.273,62.3166,62.2556,62.273,53844.0
2015-11-25 11:30:00,71.52,71.55,71.47,71.48,51605.0,62.273,62.2992,62.2295,62.2382,51605.0
2015-11-25 11:35:00,71.48,71.49,71.43,71.45,38446.0,62.2382,62.2469,62.1947,62.2121,38446.0
2015-11-25 11:40:00,71.45,71.48,71.42,71.47,31209.0,62.2121,62.2382,62.186,62.2295,31209.0
2015-11-25 11:45:00,71.47,71.47,71.42,71.44,33019.0,62.2295,62.2295,62.186,62.2034,33019.0
2015-11-25 11:50:00,71.44,71.46,71.42,71.42,32711.0,62.2034,62.2208,62.186,62.186,32711.0
2015-11-25 11:55:00,71.42,71.45,71.42,71.45,11885.0,62.186,62.2121,62.186,62.2121,11885.0
2015-11-25 12:00:00,71.45,71.46,71.4,71.42,51600.0,62.2121,62.2208,62.1686,62.186,51600.0
2015-11-25 12:05:00,71.43,71.49,71.43,71.46,47101.0,62.1947,62.2469,62.1947,62.2208,47101.0
2015-11-25 12:10:00,71.46,71.5,71.44,71.48,25436.0,62.2208,62.2556,62.2034,62.2382,25436.0
2015-11-25 12:15:00,71.49,71.49,71.46,71.48,34039.0,62.2469,62.2469,62.2208,62.2382,34039.0
2015-11-25 12:20:00,71.47,71.52,71.46,71.51,35311.0,62.2295,62.273,62.2208,62.2643,35311.0
2015-11-25 12:25:00,71.5,71.51,71.47,71.5,45151.0,62.2556,62.2643,62.2295,62.2556,45151.0
2015-11-25 12:30:00,71.5,71.51,71.45,71.47,55241.0,62.2556,62.2643,62.2121,62.2295,55241.0
2015-11-25 12:35:00,71.47,71.47,71.43,71.46,36221.0,62.2295,62.2295,62.1947,62.2208,36221.0
2015-11-25 12:40:00,71.46,71.49,71.45,71.45,30875.0,62.2208,62.2469,62.2121,62.2121,30875.0
2015-11-25 12:45:00,71.45,71.49,71.45,71.48,37517.0,62.2121,62.2469,62.2121,62.2382,37517.0
2015-11-25 12:50:00,71.48,71.48,71.45,71.46,35632.0,62.2382,62.2382,62.2121,62.2208,35632.0
2015-11-25 12:55:00,71.47,71.53,71.45,71.5,55565.0,62.2295,62.2817,62.2121,62.2556,55565.0
2015-11-25 13:00:00,71.51,71.52,71.46,71.52,53935.0,62.2643,62.273,62.2208,62.273,53935.0
2015-11-25 13:05:00,71.51,71.56,71.49,71.56,38503.0,62.2643,62.3079,62.2469,62.3079,38503.0
2015-11-25 13:10:00,71.56,71.6,71.52,71.59,62688.0,62.3079,62.3427,62.273,62.334,62688.0
2015-11-25 13:15:00,71.6,71.64,71.54,71.59,33427.0,62.3427,62.3775,62.2905,62.334,33427.0
2015-11-25 13:20:00,71.58,71.63,71.58,71.59,33999.0,62.3253,62.3688,62.3253,62.334,33999.0
2015-11-25 13:25:00,71.59,71.65,71.58,71.58,74835.0,62.334,62.3862,62.3253,62.3253,74835.0
2015-11-25 13:30:00,71.57,71.71,71.54,71.7,75482.0,62.3166,62.4385,62.2905,62.4298,75482.0
2015-11-25 13:35:00,71.7,71.75,71.67,71.67,46500.0,62.4298,62.4733,62.4036,62.4036,46500.0
2015-11-25 13:40:00,71.67,71.69,71.61,71.68,28613.0,62.4036,62.4211,62.3514,62.4124,28613.0
2015-11-25 13:45:00,71.68,71.72,71.66,71.69,24484.0,62.4124,62.4472,62.3949,62.4211,24484.0
2015-11-25 13:50:00,71.68,71.7,71.65,71.67,42888.0,62.4124,62.4298,62.3862,62.4036,42888.0
2015-11-25 13:55:00,71.67,71.68,71.63,71.67,23222.0,62.4036,62.4124,62.3688,62.4036,23222.0
2015-11-25 14:00:00,71.67,71.71,71.65,71.65,60577.0,62.4036,62.4385,62.3862,62.3862,60577.0
2015-11-25 14:05:00,71.66,71.66,71.58,71.63,56613.0,62.3949,62.3949,62.3253,62.3688,56613.0
2015-11-25 14:10:00,71.63,71.67,71.63,71.66,18125.0,62.3688,62.4036,62.3688,62.3949,18125.0
2015-11-25 14:15:00,71.65,71.65,71.61,71.63,24586.0,62.3862,62.3862,62.3514,62.3688,24586.0
2015-11-25 14:20:00,71.62,71.64,71.59,71.59,27420.0,62.3601,62.3775,62.334,62.334,27420.0
2015-11-25 14:25:00,71.58,71.61,71.52,71.59,70518.0,62.3253,62.3514,62.273,62.334,70518.0
2015-11-25 14:30:00,71.58,71.62,71.58,71.59,34806.0,62.3253,62.3601,62.3253,62.334,34806.0
2015-11-25 14:35:00,71.59,71.66,71.59,71.66,25675.0,62.334,62.3949,62.334,62.3949,25675.0
2015-11-25 14:40:00,71.66,71.7,71.66,71.69,20271.0,62.3949,62.4298,62.3949,62.4211,20271.0
2015-11-25 14:45:00,71.68,71.73,71.68,71.73,24499.0,62.4124,62.4559,62.4124,62.4559,24499.0
2015-11-25 14:50:00,71.73,71.74,71.7,71.72,13791.0,62.4559,62.4646,62.4298,62.4472,13791.0
2015-11-25 14:55:00,71.71,71.72,71.68,71.71,24072.0,62.4385,62.4472,62.4124,62.4385,24072.0
2015-11-25 15:00:00,71.71,71.77,71.71,71.76,27167.0,62.4385,62.4907,62.4385,62.482,27167.0
2015-11-25 15:05:00,71.75,71.79,71.73,71.79,20302.0,62.4733,62.5081,62.4559,62.5081,20302.0
2015-11-25 15:10:00,71.8,71.8,71.77,71.78,15711.0,62.5168,62.5168,62.4907,62.4994,15711.0
2015-11-25 15:15:00,71.79,71.79,71.74,71.76,30109.0,62.5081,62.5081,62.4646,62.482,30109.0
2015-11-25 15:20:00,71.75,71.76,71.72,71.72,26593.0,62.4733,62.482,62.4472,62.4472,26593.0
2015-11-25 15:25:00,71.73,71.78,71.73,71.77,20336.0,62.4559,62.4994,62.4559,62.4907,20336.0
2015-11-25 15:30:00,71.77,71.78,71.73,71.74,24865.0,62.4907,62.4994,62.4559,62.4646,24865.0
2015-11-25 15:35:00,71.74,71.76,71.7,71.73,23129.0,62.4646,62.482,62.4298,62.4559,23129.0
2015-11-25 15:40:00,71.74,71.76,71.71,71.72,54062.0,62.4646,62.482,62.4385,62.4472,54062.0
2015-11-25 15:45:00,71.72,71.73,71.68,71.7,51327.0,62.4472,62.4559,62.4124,62.4298,51327.0
2015-11-25 15:50:00,71.7,71.71,71.62,71.68,42236.0,62.4298,62.4385,62.3601,62.4124,42236.0
2015-11-25 15:55:00,71.67,71.73,71.67,71.7,74139.0,62.4036,62.4559,62.4036,62.4298,74139.0
2015-11-27 09:30:00,71.8,71.95,71.68,71.88,77151.0,62.5168,62.6474,62.4124,62.5865,77151.0
2015-11-27 09:35:00,71.89,71.97,71.7,71.73,40744.0,62.5952,62.6649,62.4298,62.4559,40744.0
2015-11-27 09:40:00,71.72,71.88,71.72,71.83,35638.0,62.4472,62.5865,62.4472,62.543,35638.0
2015-11-27 09:45:00,71.81,71.84,71.68,71.74,25238.0,62.5255,62.5517,62.4124,62.4646,25238.0
2015-11-27 09:50:00,71.72,71.72,71.57,71.62,26438.0,62.4472,62.4472,62.3166,62.3601,26438.0
2015-11-27 09:55:00,71.59,71.62,71.55,71.61,18987.0,62.334,62.3601,62.2992,62.3514,18987.0
2015-11-27 10:00:00,71.62,71.62,71.42,71.5,20100.0,62.3601,62.3601,62.186,62.2556,20100.0
2015-11-27 10:05:00,71.5,71.59,71.49,71.58,24903.0,62.2556,62.334,62.2469,62.3253,24903.0
2015-11-27 10:10:00,71.57,71.59,71.52,71.55,17053.0,62.3166,62.334,62.273,62.2992,17053.0
2015-11-27 10:15:00,71.55,71.69,71.54,71.69,24218.0,62.2992,62.4211,62.2905,62.4211,24218.0
2015-11-27 10:20:00,71.7,71.7,71.61,71.62,11855.0,62.4298,62.4298,62.3514,62.3601,11855.0
2015-11-27 10:25:00,71.63,71.66,71.53,71.53,17223.0,62.3688,62.3949,62.2817,62.2817,17223.0
2015-11-27 10:30:00,71.53,71.64,71.51,71.58,91101.0,62.2817,62.3775,62.2643,62.3253,91101.0
2015-11-27 10:35:00,71.58,71.65,71.5,71.51,29078.0,62.3253,62.3862,62.2556,62.2643,29078.0
2015-11-27 10:40:00,71.51,71.58,71.44,71.58,17389.0,62.2643,62.3253,62.2034,62.3253,17389.0
2015-11-27 10:45:00,71.58,71.61,71.52,71.58,21217.0,62.3253,62.3514,62.273,62.3253,21217.0
2015-11-27 10:50:00,71.58,71.58,71.5,71.56,20269.0,62.3253,62.3253,62.2556,62.3079,20269.0
2015-11-27 10:55:00,71.57,71.6,71.55,71.59,17864.0,62.3166,62.3427,62.2992,62.334,17864.0
2015-11-27 11:00:00,71.6,71.64,71.59,71.63,30887.0,62.3427,62.3775,62.334,62.3688,30887.0
2015-11-27 11:05:00,71.63,71.75,71.62,71.75,20132.0,62.3688,62.4733,62.3601,62.4733,20132.0
2015-11-27 11:10:00,71.75,71.75,71.7,71.7,10842.0,62.4733,62.4733,62.4298,62.4298,10842.0
2015-11-27 11:15:00,71.71,71.81,71.71,71.78,14873.0,62.4385,62.5255,62.4385,62.4994,14873.0
2015-11-27 11:20:00,71.79,71.79,71.74,71.74,8971.0,62.5081,62.5081,62.4646,62.4646,8971.0
2015-11-27 11:25:00,71.74,71.77,71.74,71.75,11827.0,62.4646,62.4907,62.4646,62.4733,11827.0
2015-11-27 11:30:00,71.75,71.79,71.68,71.7,57911.0,62.4733,62.5081,62.4124,62.4298,57911.0
2015-11-27 11:35:00,71.7,71.78,71.7,71.77,16620.0,62.4298,62.4994,62.4298,62.4907,16620.0
2015-11-27 11:40:00,71.77,71.77,71.73,71.73,45387.0,62.4907,62.4907,62.4559,62.4559,45387.0
2015-11-27 11:45:00,71.72,71.72,71.69,71.7,16153.0,62.4472,62.4472,62.4211,62.4298,16153.0
2015-11-27 11:50:00,71.71,71.74,71.7,71.72,17317.0,62.4385,62.4646,62.4298,62.4472,17317.0
2015-11-27 11:55:00,71.71,71.78,71.7,71.75,20363.0,62.4385,62.4994,62.4298,62.4733,20363.0
2015-11-27 12:00:00,71.75,71.82,71.74,71.82,30525.0,62.4733,62.5343,62.4646,62.5343,30525.0
2015-11-27 12:05:00,71.83,71.86,71.8,71.84,21610.0,62.543,62.5691,62.5168,62.5517,21610.0
2015-11-27 12:10:00,71.84,71.89,71.82,71.88,9297.0,62.5517,62.5952,62.5343,62.5865,9297.0
2015-11-27 12:15:00,71.89,71.93,71.89,71.92,13717.0,62.5952,62.63,62.5952,62.6213,13717.0
2015-11-27 12:20:00,71.92,71.93,71.89,71.92,22326.0,62.6213,62.63,62.5952,62.6213,22326.0
2015-11-27 12:25:00,71.92,71.95,71.88,71.92,23102.0,62.6213,62.6474,62.5865,62.6213,23102.0
2015-11-27 12:30:00,71.92,71.97,71.91,71.97,18829.0,62.6213,62.6649,62.6126,62.6649,18829.0
2015-11-27 12:35:00,71.97,71.99,71.96,71.97,27313.0,62.6649,62.6823,62.6562,62.6649,27313.0
2015-11-27 12:40:00,71.96,72.0,71.94,71.95,18054.0,62.6562,62.691,62.6387,62.6474,18054.0
2015-11-27 12:45:00,71.94,71.95,71.86,71.92,54091.0,62.6387,62.6474,62.5691,62.6213,54091.0
2015-11-27 12:50:00,71.92,71.96,71.88,71.93,42798.0,62.6213,62.6562,62.5865,62.63,42798.0
2015-11-27 12:55:00,71.93,71.94,71.84,71.88,97771.0,62.63,62.6387,62.5517,62.5865,97771.0
2015-11-30 09:30:00,71.85,72.07,71.75,72.0,93757.0,62.5604,62.7519,62.4733,62.691,93757.0
2015-11-30 09:35:00,72.0,72.04,71.76,71.76,88486.0,62.691,62.7258,62.482,62.482,88486.0
2015-11-30 09:40:00,71.79,71.89,71.77,71.78,41998.0,62.5081,62.5952,62.4907,62.4994,41998.0
2015-11-30 09:45:00,71.77,71.88,71.77,71.88,50209.0,62.4907,62.5865,62.4907,62.5865,50209.0
2015-11-30 09:50:00,71.88,71.92,71.82,71.86,44264.0,62.5865,62.6213,62.5343,62.5691,44264.0
2015-11-30 09:55:00,71.86,71.9,71.82,71.83,31003.0,62.5691,62.6039,62.5343,62.543,31003.0
2015-11-30 10:00:00,71.83,71.85,71.75,71.78,53641.0,62.543,62.5604,62.4733,62.4994,53641.0
2015-11-30 10:05:00,71.8,71.82,71.75,71.8,43593.0,62.5168,62.5343,62.4733,62.5168,43593.0
2015-11-30 10:10:00,71.8,71.82,71.75,71.8,34693.0,62.5168,62.5343,62.4733,62.5168,34693.0
2015-11-30 10:15:00,71.81,71.81,71.71,71.74,43866.0,62.5255,62.5255,62.4385,62.4646,43866.0
2015-11-30 10:20:00,71.74,71.76,71.62,71.64,40616.0,62.4646,62.482,62.3601,62.3775,40616.0
2015-11-30 10:25:00,71.65,71.72,71.61,71.72,31108.0,62.3862,62.4472,62.3514,62.4472,31108.0
2015-11-30 10:30:00,71.72,71.79,71.68,71.76,39073.0,62.4472,62.5081,62.4124,62.482,39073.0
2015-11-30 10:35:00,71.76,71.79,71.69,71.7,84180.0,62.482,62.5081,62.4211,62.4298,84180.0
2015-11-30 10:40:00,71.7,71.71,71.65,71.69,51474.0,62.4298,62.4385,62.3862,62.4211,51474.0
2015-11-30 10:45:00,71.67,71.71,71.66,71.69,35014.0,62.4036,62.4385,62.3949,62.4211,35014.0
2015-11-30 10:50:00,71.68,71.71,71.61,71.61,31244.0,62.4124,62.4385,62.3514,62.3514,31244.0
2015-11-30 10:55:00,71.62,71.69,71.61,71.64,18634.0,62.3601,62.4211,62.3514,62.3775,18634.0
2015-11-30 11:00:00,71.65,71.7,71.65,71.67,23847.0,62.3862,62.4298,62.3862,62.4036,23847.0
2015-11-30 11:05:00,71.65,71.71,71.64,71.69,29853.0,62.3862,62.4385,62.3775,62.4211,29853.0
2015-11-30 11:10:00,71.69,71.77,71.67,71.67,72763.0,62.4211,62.4907,62.4036,62.4036,72763.0
2015-11-30 11:15:00,71.68,71.75,71.68,71.7,96028.0,62.4124,62.4733,62.4124,62.4298,96028.0
2015-11-30 11:20:00,71.7,71.71,71.68,71.68,30009.0,62.4298,62.4385,62.4124,62.4124,30009.0
2015-11-30 11:25:00,71.68,71.68,71.57,71.58,32125.0,62.4124,62.4124,62.3166,62.3253,32125.0
2015-11-30 11:30:00,71.58,71.58,71.5,71.55,77727.0,62.3253,62.3253,62.2556,62.2992,77727.0
2015-11-30 11:35:00,71.55,71.59,71.5,71.53,165911.0,62.2992,62.334,62.2556,62.2817,165911.0
2015-11-30 11:40:00,71.53,71.63,71.48,71.63,114887.0,62.2817,62.3688,62.2382,62.3688,114887.0
2015-11-30 11:45:00,71.63,71.68,71.59,71.59,89187.0,62.3688,62.4124,62.334,62.334,89187.0
2015-11-30 11:50:00,71.59,71.64,71.55,71.62,39010.0,62.334,62.3775,62.2992,62.3601,39010.0
2015-11-30 11:55:00,71.62,71.66,71.6,71.63,43308.0,62.3601,62.3949,62.3427,62.3688,43308.0
2015-11-30 12:00:00,71.63,71.65,71.59,71.64,18213.0,62.3688,62.3862,62.334,62.3775,18213.0
2015-11-30 12:05:00,71.64,71.71,71.62,71.63,34662.0,62.3775,62.4385,62.3601,62.3688,34662.0
2015-11-30 12:10:00,71.64,71.68,71.64,71.67,14115.0,62.3775,62.4124,62.3775,62.4036,14115.0
2015-11-30 12:15:00,71.69,71.72,71.68,71.71,29056.0,62.4211,62.4472,62.4124,62.4385,29056.0
2015-11-30 12:20:00,71.71,71.75,71.66,71.7,31753.0,62.4385,62.4733,62.3949,62.4298,31753.0
2015-11-30 12:25:00,71.7,71.77,71.69,71.76,18708.0,62.4298,62.4907,62.4211,62.482,18708.0
2015-11-30 12:30:00,71.76,71.77,71.71,71.72,15896.0,62.482,62.4907,62.4385,62.4472,15896.0
2015-11-30 12:35:00,71.72,71.74,71.7,71.71,19339.0,62.4472,62.4646,62.4298,62.4385,19339.0
2015-11-30 12:40:00,71.71,71.74,71.7,71.72,13759.0,62.4385,62.4646,62.4298,62.4472,13759.0
2015-11-30 12:45:00,71.72,71.72,71.69,71.69,19891.0,62.4472,62.4472,62.4211,62.4211,19891.0
2015-11-30 12:50:00,71.69,71.7,71.65,71.66,24568.0,62.4211,62.4298,62.3862,62.3949,24568.0
2015-11-30 12:55:00,71.67,71.69,71.65,71.65,31363.0,62.4036,62.4211,62.3862,62.3862,31363.0
2015-11-30 13:00:00,71.65,71.66,71.59,71.61,37332.0,62.3862,62.3949,62.334,62.3514,37332.0
2015-11-30 13:05:00,71.61,71.61,71.52,71.53,56951.0,62.3514,62.3514,62.273,62.2817,56951.0
2015-11-30 13:10:00,71.53,71.6,71.42,71.6,141910.0,62.2817,62.3427,62.186,62.3427,141910.0
2015-11-30 13:15:00,71.59,71.62,71.57,71.62,14496.0,62.334,62.3601,62.3166,62.3601,14496.0
2015-11-30 13:20:00,71.62,71.7,71.6,71.7,20571.0,62.3601,62.4298,62.3427,62.4298,20571.0
2015-11-30 13:25:00,71.7,71.78,71.69,71.78,23856.0,62.4298,62.4994,62.4211,62.4994,23856.0
2015-11-30 13:30:00,71.78,71.81,71.76,71.77,29825.0,62.4994,62.5255,62.482,62.4907,29825.0
2015-11-30 13:35:00,71.77,71.78,71.72,71.75,24465.0,62.4907,62.4994,62.4472,62.4733,24465.0
2015-11-30 13:40:00,71.75,71.8,71.74,71.78,40846.0,62.4733,62.5168,62.4646,62.4994,40846.0
2015-11-30 13:45:00,71.78,71.8,71.76,71.78,26427.0,62.4994,62.5168,62.482,62.4994,26427.0
2015-11-30 13:50:00,71.79,71.8,71.69,71.7,44694.0,62.5081,62.5168,62.4211,62.4298,44694.0
2015-11-30 13:55:00,71.7,71.73,71.68,71.68,78974.0,62.4298,62.4559,62.4124,62.4124,78974.0
2015-11-30 14:00:00,71.68,71.72,71.68,71.7,79775.0,62.4124,62.4472,62.4124,62.4298,79775.0
2015-11-30 14:05:00,71.7,71.71,71.68,71.7,23299.0,62.4298,62.4385,62.4124,62.4298,23299.0
2015-11-30 14:10:00,71.69,71.7,71.61,71.63,18672.0,62.4211,62.4298,62.3514,62.3688,18672.0
2015-11-30 14:15:00,71.63,71.75,71.62,71.75,42300.0,62.3688,62.4733,62.3601,62.4733,42300.0
2015-11-30 14:20:00,71.76,71.78,71.71,71.75,63369.0,62.482,62.4994,62.4385,62.4733,63369.0
2015-11-30 14:25:00,71.74,71.74,71.68,71.72,24246.0,62.4646,62.4646,62.4124,62.4472,24246.0
2015-11-30 14:30:00,71.71,71.76,71.69,71.75,36301.0,62.4385,62.482,62.4211,62.4733,36301.0
2015-11-30 14:35:00,71.75,71.77,71.69,71.74,30155.0,62.4733,62.4907,62.4211,62.4646,30155.0
2015-11-30 14:40:00,71.73,71.77,71.72,71.76,22285.0,62.4559,62.4907,62.4472,62.482,22285.0
2015-11-30 14:45:00,71.76,71.76,71.68,71.7,45103.0,62.482,62.482,62.4124,62.4298,45103.0
2015-11-30 14:50:00,71.7,71.73,71.69,71.7,111341.0,62.4298,62.4559,62.4211,62.4298,111341.0
2015-11-30 14:55:00,71.7,71.71,71.64,71.67,41983.0,62.4298,62.4385,62.3775,62.4036,41983.0
2015-11-30 15:00:00,71.67,71.67,71.59,71.65,73818.0,62.4036,62.4036,62.334,62.3862,73818.0
2015-11-30 15:05:00,71.65,71.72,71.63,71.72,30554.0,62.3862,62.4472,62.3688,62.4472,30554.0
2015-11-30 15:10:00,71.72,71.72,71.67,71.67,39887.0,62.4472,62.4472,62.4036,62.4036,39887.0
2015-11-30 15:15:00,71.68,71.71,71.67,71.67,65755.0,62.4124,62.4385,62.4036,62.4036,65755.0
2015-11-30 15:20:00,71.66,71.7,71.64,71.64,37211.0,62.3949,62.4298,62.3775,62.3775,37211.0
2015-11-30 15:25:00,71.64,71.65,71.62,71.64,54049.0,62.3775,62.3862,62.3601,62.3775,54049.0
2015-11-30 15:30:00,71.64,71.72,71.63,71.7,71498.0,62.3775,62.4472,62.3688,62.4298,71498.0
2015-11-30 15:35:00,71.7,71.75,71.69,71.72,51898.0,62.4298,62.4733,62.4211,62.4472,51898.0
2015-11-30 15:40:00,71.73,71.76,71.69,71.72,55297.0,62.4559,62.482,62.4211,62.4472,55297.0
2015-11-30 15:45:00,71.72,71.74,71.62,71.73,83244.0,62.4472,62.4646,62.3601,62.4559,83244.0
2015-11-30 15:50:00,71.72,71.76,71.69,71.72,75396.0,62.4472,62.482,62.4211,62.4472,75396.0
2015-11-30 15:55:00,71.72,71.74,71.64,71.66,217600.0,62.4472,62.4646,62.3775,62.3949,217600.0
2015-12-01 09:30:00,72.0,72.0,71.76,71.97,98855.0,62.691,62.691,62.482,62.6649,98855.0
2015-12-01 09:35:00,72.0,72.08,71.9,72.08,66182.0,62.691,62.7606,62.6039,62.7606,66182.0
2015-12-01 09:40:00,72.08,72.25,72.06,72.2,57757.0,62.7606,62.9087,62.7432,62.8651,57757.0
2015-12-01 09:45:00,72.21,72.31,72.13,72.14,145181.0,62.8738,62.9609,62.8042,62.8129,145181.0
2015-12-01 09:50:00,72.16,72.4,72.16,72.4,84642.0,62.8303,63.0393,62.8303,63.0393,84642.0
2015-12-01 09:55:00,72.4,72.45,72.3,72.4,60073.0,63.0393,63.0828,62.9522,63.0393,60073.0
2015-12-01 10:00:00,72.38,72.38,72.1,72.12,73645.0,63.0218,63.0218,62.7781,62.7955,73645.0
2015-12-01 10:05:00,72.13,72.15,72.09,72.13,67046.0,62.8042,62.8216,62.7693,62.8042,67046.0
2015-12-01 10:10:00,72.13,72.15,72.06,72.06,39492.0,62.8042,62.8216,62.7432,62.7432,39492.0
2015-12-01 10:15:00,72.06,72.06,71.77,71.81,85444.0,62.7432,62.7432,62.4907,62.5255,85444.0
2015-12-01 10:20:00,71.81,71.9,71.79,71.86,57261.0,62.5255,62.6039,62.5081,62.5691,57261.0
2015-12-01 10:25:00,71.85,72.03,71.85,72.0,23547.0,62.5604,62.7171,62.5604,62.691,23547.0
2015-12-01 10:30:00,72.0,72.03,71.98,71.99,48014.0,62.691,62.7171,62.6736,62.6823,48014.0
2015-12-01 10:35:00,71.99,72.15,71.98,72.13,41093.0,62.6823,62.8216,62.6736,62.8042,41093.0
2015-12-01 10:40:00,72.12,72.18,72.07,72.15,29874.0,62.7955,62.8477,62.7519,62.8216,29874.0
2015-12-01 10:45:00,72.15,72.23,72.09,72.2,38588.0,62.8216,62.8912,62.7693,62.8651,38588.0
2015-12-01 10:50:00,72.2,72.24,72.14,72.14,28089.0,62.8651,62.8999,62.8129,62.8129,28089.0
2015-12-01 10:55:00,72.15,72.15,72.07,72.1,26205.0,62.8216,62.8216,62.7519,62.7781,26205.0
2015-12-01 11:00:00,72.1,72.1,72.05,72.09,23399.0,62.7781,62.7781,62.7345,62.7693,23399.0
2015-12-01 11:05:00,72.08,72.09,71.95,71.96,21735.0,62.7606,62.7693,62.6474,62.6562,21735.0
2015-12-01 11:10:00,71.96,72.01,71.95,71.96,20566.0,62.6562,62.6997,62.6474,62.6562,20566.0
2015-12-01 11:15:00,71.96,71.97,71.93,71.96,30319.0,62.6562,62.6649,62.63,62.6562,30319.0
2015-12-01 11:20:00,71.96,72.01,71.94,71.95,54512.0,62.6562,62.6997,62.6387,62.6474,54512.0
2015-12-01 11:25:00,71.95,71.97,71.9,71.93,41314.0,62.6474,62.6649,62.6039,62.63,41314.0
2015-12-01 11:30:00,71.94,71.98,71.85,71.88,29008.0,62.6387,62.6736,62.5604,62.5865,29008.0
2015-12-01 11:35:00,71.86,71.89,71.73,71.75,29520.0,62.5691,62.5952,62.4559,62.4733,29520.0
2015-12-01 11:40:00,71.75,71.77,71.72,71.73,38016.0,62.4733,62.4907,62.4472,62.4559,38016.0
2015-12-01 11:45:00,71.73,71.77,71.71,71.77,22628.0,62.4559,62.4907,62.4385,62.4907,22628.0
2015-12-01 11:50:00,71.76,71.78,71.72,71.73,31362.0,62.482,62.4994,62.4472,62.4559,31362.0
2015-12-01 11:55:00,71.73,71.74,71.68,71.72,21813.0,62.4559,62.4646,62.4124,62.4472,21813.0
2015-12-01 12:00:00,71.72,71.76,71.69,71.7,15494.0,62.4472,62.482,62.4211,62.4298,15494.0
2015-12-01 12:05:00,71.69,71.72,71.67,71.67,17541.0,62.4211,62.4472,62.4036,62.4036,17541.0
2015-12-01 12:10:00,71.68,71.7,71.6,71.62,23285.0,62.4124,62.4298,62.3427,62.3601,23285.0
2015-12-01 12:15:00,71.61,71.65,71.57,71.63,28425.0,62.3514,62.3862,62.3166,62.3688,28425.0
2015-12-01 12:20:00,71.63,71.66,71.61,71.65,79632.0,62.3688,62.3949,62.3514,62.3862,79632.0
2015-12-01 12:25:00,71.64,71.64,71.6,71.6,23229.0,62.3775,62.3775,62.3427,62.3427,23229.0
2015-12-01 12:30:00,71.61,71.66,71.6,71.62,17454.0,62.3514,62.3949,62.3427,62.3601,17454.0
2015-12-01 12:35:00,71.62,71.63,71.6,71.63,22840.0,62.3601,62.3688,62.3427,62.3688,22840.0
2015-12-01 12:40:00,71.62,71.71,71.62,71.69,50682.0,62.3601,62.4385,62.3601,62.4211,50682.0
2015-12-01 12:45:00,71.69,71.8,71.69,71.78,23299.0,62.4211,62.5168,62.4211,62.4994,23299.0
2015-12-01 12:50:00,71.79,71.87,71.78,71.87,34503.0,62.5081,62.5778,62.4994,62.5778,34503.0
2015-12-01 12:55:00,71.87,71.94,71.85,71.91,29544.0,62.5778,62.6387,62.5604,62.6126,29544.0
2015-12-01 13:00:00,71.91,71.92,71.85,71.86,33275.0,62.6126,62.6213,62.5604,62.5691,33275.0
2015-12-01 13:05:00,71.86,71.87,71.81,71.82,25905.0,62.5691,62.5778,62.5255,62.5343,25905.0
2015-12-01 13:10:00,71.81,71.83,71.77,71.81,16451.0,62.5255,62.543,62.4907,62.5255,16451.0
2015-12-01 13:15:00,71.81,71.82,71.78,71.78,35366.0,62.5255,62.5343,62.4994,62.4994,35366.0
2015-12-01 13:20:00,71.79,71.82,71.78,71.79,25210.0,62.5081,62.5343,62.4994,62.5081,25210.0
2015-12-01 13:25:00,71.79,71.8,71.78,71.79,20728.0,62.5081,62.5168,62.4994,62.5081,20728.0
2015-12-01 13:30:00,71.8,71.81,71.73,71.75,19443.0,62.5168,62.5255,62.4559,62.4733,19443.0
2015-12-01 13:35:00,71.75,71.85,71.74,71.84,24197.0,62.4733,62.5604,62.4646,62.5517,24197.0
2015-12-01 13:40:00,71.84,71.91,71.83,71.89,26001.0,62.5517,62.6126,62.543,62.5952,26001.0
2015-12-01 13:45:00,71.88,71.88,71.83,71.84,39190.0,62.5865,62.5865,62.543,62.5517,39190.0
2015-12-01 13:50:00,71.84,71.86,71.82,71.84,35318.0,62.5517,62.5691,62.5343,62.5517,35318.0
2015-12-01 13:55:00,71.85,71.91,71.84,71.86,38504.0,62.5604,62.6126,62.5517,62.5691,38504.0
2015-12-01 14:00:00,71.85,71.93,71.84,71.92,37067.0,62.5604,62.63,62.5517,62.6213,37067.0
2015-12-01 14:05:00,71.92,71.94,71.9,71.93,23223.0,62.6213,62.6387,62.6039,62.63,23223.0
2015-12-01 14:10:00,71.92,72.0,71.9,71.92,43237.0,62.6213,62.691,62.6039,62.6213,43237.0
2015-12-01 14:15:00,71.92,71.99,71.9,71.96,27321.0,62.6213,62.6823,62.6039,62.6562,27321.0
2015-12-01 14:20:00,71.96,72.02,71.83,72.01,31379.0,62.6562,62.7084,62.543,62.6997,31379.0
2015-12-01 14:25:00,72.01,72.03,71.98,72.02,23281.0,62.6997,62.7171,62.6736,62.7084,23281.0
2015-12-01 14:30:00,72.01,72.02,71.99,72.0,30938.0,62.6997,62.7084,62.6823,62.691,30938.0
2015-12-01 14:35:00,72.0,72.01,71.96,71.97,41454.0,62.691,62.6997,62.6562,62.6649,41454.0
2015-12-01 14:40:00,71.98,72.02,71.98,72.01,33401.0,62.6736,62.7084,62.6736,62.6997,33401.0
2015-12-01 14:45:00,72.02,72.06,72.0,72.05,88684.0,62.7084,62.7432,62.691,62.7345,88684.0
2015-12-01 14:50:00,72.06,72.1,72.04,72.04,32829.0,62.7432,62.7781,62.7258,62.7258,32829.0
2015-12-01 14:55:00,72.04,72.07,72.04,72.07,18712.0,62.7258,62.7519,62.7258,62.7519,18712.0
2015-12-01 15:00:00,72.06,72.1,72.01,72.02,44632.0,62.7432,62.7781,62.6997,62.7084,44632.0
2015-12-01 15:05:00,72.01,72.02,71.99,72.01,41280.0,62.6997,62.7084,62.6823,62.6997,41280.0
2015-12-01 15:10:00,72.01,72.03,71.99,72.02,35385.0,62.6997,62.7171,62.6823,62.7084,35385.0
2015-12-01 15:15:00,72.03,72.08,72.02,72.08,35361.0,62.7171,62.7606,62.7084,62.7606,35361.0
2015-12-01 15:20:00,72.08,72.08,72.01,72.03,70124.0,62.7606,62.7606,62.6997,62.7171,70124.0
2015-12-01 15:25:00,72.03,72.05,71.98,72.03,96009.0,62.7171,62.7345,62.6736,62.7171,96009.0
2015-12-01 15:30:00,72.03,72.19,72.02,72.17,81155.0,62.7171,62.8564,62.7084,62.839,81155.0
2015-12-01 15:35:00,72.16,72.18,72.08,72.09,89561.0,62.8303,62.8477,62.7606,62.7693,89561.0
2015-12-01 15:40:00,72.1,72.13,72.06,72.11,122684.0,62.7781,62.8042,62.7432,62.7868,122684.0
2015-12-01 15:45:00,72.11,72.18,72.1,72.17,65612.0,62.7868,62.8477,62.7781,62.839,65612.0
2015-12-01 15:50:00,72.17,72.17,72.11,72.12,73225.0,62.839,62.839,62.7868,62.7955,73225.0
2015-12-01 15:55:00,72.13,72.23,72.12,72.19,208159.0,62.8042,62.8912,62.7955,62.8564,208159.0
2015-12-02 09:30:00,72.14,72.33,71.92,72.33,68657.0,62.8129,62.9783,62.6213,62.9783,68657.0
2015-12-02 09:35:00,72.33,72.4,72.29,72.33,58372.0,62.9783,63.0393,62.9435,62.9783,58372.0
2015-12-02 09:40:00,72.33,72.44,72.33,72.38,58243.0,62.9783,63.0741,62.9783,63.0218,58243.0
2015-12-02 09:45:00,72.37,72.38,72.31,72.32,23699.0,63.0131,63.0218,62.9609,62.9696,23699.0
2015-12-02 09:50:00,72.32,72.32,72.24,72.25,88862.0,62.9696,62.9696,62.8999,62.9087,88862.0
2015-12-02 09:55:00,72.25,72.26,72.21,72.24,45946.0,62.9087,62.9174,62.8738,62.8999,45946.0
2015-12-02 10:00:00,72.25,72.28,72.22,72.22,64399.0,62.9087,62.9348,62.8825,62.8825,64399.0
2015-12-02 10:05:00,72.22,72.24,72.17,72.2,46017.0,62.8825,62.8999,62.839,62.8651,46017.0
2015-12-02 10:10:00,72.19,72.21,72.17,72.2,26401.0,62.8564,62.8738,62.839,62.8651,26401.0
2015-12-02 10:15:00,72.2,72.26,72.19,72.21,55929.0,62.8651,62.9174,62.8564,62.8738,55929.0
2015-12-02 10:20:00,72.21,72.23,72.16,72.19,15634.0,62.8738,62.8912,62.8303,62.8564,15634.0
2015-12-02 10:25:00,72.19,72.19,72.11,72.11,30555.0,62.8564,62.8564,62.7868,62.7868,30555.0
2015-12-02 10:30:00,72.11,72.13,72.09,72.1,21113.0,62.7868,62.8042,62.7693,62.7781,21113.0
2015-12-02 10:35:00,72.1,72.12,72.08,72.12,13022.0,62.7781,62.7955,62.7606,62.7955,13022.0
2015-12-02 10:40:00,72.11,72.14,72.1,72.12,28607.0,62.7868,62.8129,62.7781,62.7955,28607.0
2015-12-02 10:45:00,72.12,72.12,72.07,72.08,34379.0,62.7955,62.7955,62.7519,62.7606,34379.0
2015-12-02 10:50:00,72.08,72.09,72.02,72.02,30593.0,62.7606,62.7693,62.7084,62.7084,30593.0
2015-12-02 10:55:00,72.02,72.02,71.98,71.98,22983.0,62.7084,62.7084,62.6736,62.6736,22983.0
2015-12-02 11:00:00,71.98,71.98,71.85,71.87,50863.0,62.6736,62.6736,62.5604,62.5778,50863.0
2015-12-02 11:05:00,71.87,71.92,71.84,71.89,28903.0,62.5778,62.6213,62.5517,62.5952,28903.0
2015-12-02 11:10:00,71.9,71.9,71.82,71.82,16264.0,62.6039,62.6039,62.5343,62.5343,16264.0
2015-12-02 11:15:00,71.82,71.83,71.77,71.79,26799.0,62.5343,62.543,62.4907,62.5081,26799.0
2015-12-02 11:20:00,71.78,71.82,71.77,71.78,25782.0,62.4994,62.5343,62.4907,62.4994,25782.0
2015-12-02 11:25:00,71.78,71.79,71.75,71.76,26372.0,62.4994,62.5081,62.4733,62.482,26372.0
2015-12-02 11:30:00,71.76,71.79,71.75,71.77,11798.0,62.482,62.5081,62.4733,62.4907,11798.0
2015-12-02 11:35:00,71.78,71.81,71.77,71.8,18969.0,62.4994,62.5255,62.4907,62.5168,18969.0
2015-12-02 11:40:00,71.8,71.81,71.7,71.71,31004.0,62.5168,62.5255,62.4298,62.4385,31004.0
2015-12-02 11:45:00,71.71,71.71,71.65,71.65,17966.0,62.4385,62.4385,62.3862,62.3862,17966.0
2015-12-02 11:50:00,71.65,71.66,71.6,71.6,17086.0,62.3862,62.3949,62.3427,62.3427,17086.0
2015-12-02 11:55:00,71.6,71.64,71.6,71.62,24624.0,62.3427,62.3775,62.3427,62.3601,24624.0
2015-12-02 12:00:00,71.62,71.64,71.61,71.61,32288.0,62.3601,62.3775,62.3514,62.3514,32288.0
2015-12-02 12:05:00,71.61,71.62,71.59,71.59,25643.0,62.3514,62.3601,62.334,62.334,25643.0
2015-12-02 12:10:00,71.59,71.6,71.52,71.53,35269.0,62.334,62.3427,62.273,62.2817,35269.0
2015-12-02 12:15:00,71.53,71.55,71.52,71.52,24007.0,62.2817,62.2992,62.273,62.273,24007.0
2015-12-02 12:20:00,71.52,71.52,71.46,71.48,55327.0,62.273,62.273,62.2208,62.2382,55327.0
2015-12-02 12:25:00,71.49,71.52,71.45,71.52,66865.0,62.2469,62.273,62.2121,62.273,66865.0
2015-12-02 12:30:00,71.52,71.53,71.46,71.48,35438.0,62.273,62.2817,62.2208,62.2382,35438.0
2015-12-02 12:35:00,71.49,71.55,71.48,71.54,27097.0,62.2469,62.2992,62.2382,62.2905,27097.0
2015-12-02 12:40:00,71.53,71.57,71.52,71.56,36741.0,62.2817,62.3166,62.273,62.3079,36741.0
2015-12-02 12:45:00,71.56,71.59,71.55,71.57,25819.0,62.3079,62.334,62.2992,62.3166,25819.0
2015-12-02 12:50:00,71.57,71.58,71.49,71.53,32180.0,62.3166,62.3253,62.2469,62.2817,32180.0
2015-12-02 12:55:00,71.52,71.56,71.52,71.53,44482.0,62.273,62.3079,62.273,62.2817,44482.0
2015-12-02 13:00:00,71.53,71.53,71.5,71.51,25813.0,62.2817,62.2817,62.2556,62.2643,25813.0
2015-12-02 13:05:00,71.5,71.57,71.5,71.55,27676.0,62.2556,62.3166,62.2556,62.2992,27676.0
2015-12-02 13:10:00,71.54,71.56,71.51,71.53,15465.0,62.2905,62.3079,62.2643,62.2817,15465.0
2015-12-02 13:15:00,71.53,71.61,71.49,71.6,44109.0,62.2817,62.3514,62.2469,62.3427,44109.0
2015-12-02 13:20:00,71.61,71.65,71.59,71.64,16449.0,62.3514,62.3862,62.334,62.3775,16449.0
2015-12-02 13:25:00,71.65,71.73,71.64,71.69,29832.0,62.3862,62.4559,62.3775,62.4211,29832.0
2015-12-02 13:30:00,71.7,71.71,71.68,71.69,34373.0,62.4298,62.4385,62.4124,62.4211,34373.0
2015-12-02 13:35:00,71.69,71.71,71.66,71.66,30867.0,62.4211,62.4385,62.3949,62.3949,30867.0
2015-12-02 13:40:00,71.66,71.68,71.65,71.66,24879.0,62.3949,62.4124,62.3862,62.3949,24879.0
2015-12-02 13:45:00,71.65,71.66,71.59,71.59,17256.0,62.3862,62.3949,62.334,62.334,17256.0
2015-12-02 13:50:00,71.59,71.59,71.54,71.56,36064.0,62.334,62.334,62.2905,62.3079,36064.0
2015-12-02 13:55:00,71.56,71.57,71.5,71.52,20136.0,62.3079,62.3166,62.2556,62.273,20136.0
2015-12-02 14:00:00,71.53,71.53,71.42,71.42,66270.0,62.2817,62.2817,62.186,62.186,66270.0
2015-12-02 14:05:00,71.42,71.45,71.38,71.39,39128.0,62.186,62.2121,62.1511,62.1598,39128.0
2015-12-02 14:10:00,71.4,71.4,71.3,71.33,47735.0,62.1686,62.1686,62.0815,62.1076,47735.0
2015-12-02 14:15:00,71.33,71.33,71.23,71.25,57514.0,62.1076,62.1076,62.0205,62.0379,57514.0
2015-12-02 14:20:00,71.25,71.31,71.24,71.29,54576.0,62.0379,62.0902,62.0292,62.0728,54576.0
2015-12-02 14:25:00,71.29,71.31,71.25,71.31,49194.0,62.0728,62.0902,62.0379,62.0902,49194.0
2015-12-02 14:30:00,71.3,71.3,71.23,71.3,83449.0,62.0815,62.0815,62.0205,62.0815,83449.0
2015-12-02 14:35:00,71.29,71.33,71.27,71.3,31212.0,62.0728,62.1076,62.0554,62.0815,31212.0
2015-12-02 14:40:00,71.29,71.32,71.27,71.3,79448.0,62.0728,62.0989,62.0554,62.0815,79448.0
2015-12-02 14:45:00,71.29,71.3,71.17,71.2,68185.0,62.0728,62.0815,61.9683,61.9944,68185.0
2015-12-02 14:50:00,71.2,71.25,71.18,71.2,32018.0,61.9944,62.0379,61.977,61.9944,32018.0
2015-12-02 14:55:00,71.2,71.21,71.11,71.14,48064.0,61.9944,62.0031,61.916,61.9422,48064.0
2015-12-02 15:00:00,71.15,71.21,71.12,71.18,38693.0,61.9509,62.0031,61.9248,61.977,38693.0
2015-12-02 15:05:00,71.18,71.23,71.18,71.22,56003.0,61.977,62.0205,61.977,62.0118,56003.0
2015-12-02 15:10:00,71.21,71.26,71.16,71.19,92693.0,62.0031,62.0467,61.9596,61.9857,92693.0
2015-12-02 15:15:00,71.19,71.22,71.15,71.21,56496.0,61.9857,62.0118,61.9509,62.0031,56496.0
2015-12-02 15:20:00,71.2,71.22,71.17,71.2,68224.0,61.9944,62.0118,61.9683,61.9944,68224.0
2015-12-02 15:25:00,71.2,71.24,71.14,71.16,40564.0,61.9944,62.0292,61.9422,61.9596,40564.0
2015-12-02 15:30:00,71.16,71.18,71.11,71.15,57296.0,61.9596,61.977,61.916,61.9509,57296.0
2015-12-02 15:35:00,71.15,71.15,71.07,71.1,58715.0,61.9509,61.9509,61.8812,61.9073,58715.0
2015-12-02 15:40:00,71.1,71.17,71.09,71.13,60082.0,61.9073,61.9683,61.8986,61.9335,60082.0
2015-12-02 15:45:00,71.13,71.15,71.05,71.1,94937.0,61.9335,61.9509,61.8638,61.9073,94937.0
2015-12-02 15:50:00,71.09,71.17,71.08,71.17,109335.0,61.8986,61.9683,61.8899,61.9683,109335.0
2015-12-02 15:55:00,71.17,71.21,71.1,71.19,222190.0,61.9683,62.0031,61.9073,61.9857,222190.0
2015-12-03 09:30:00,71.41,71.7,70.97,71.0,125474.0,62.1773,62.4298,61.7941,61.8203,125474.0
2015-12-03 09:35:00,71.0,71.01,70.55,70.57,153656.0,61.8203,61.829,61.4285,61.4459,153656.0
2015-12-03 09:40:00,70.55,70.63,70.12,70.63,240959.0,61.4285,61.4981,61.054,61.4981,240959.0
2015-12-03 09:45:00,70.63,70.78,70.62,70.66,95621.0,61.4981,61.6287,61.4894,61.5242,95621.0
2015-12-03 09:50:00,70.66,70.7,70.45,70.59,96718.0,61.5242,61.5591,61.3414,61.4633,96718.0
2015-12-03 09:55:00,70.59,70.64,70.52,70.57,50515.0,61.4633,61.5068,61.4023,61.4459,50515.0
2015-12-03 10:00:00,70.57,70.58,70.43,70.5,83519.0,61.4459,61.4546,61.324,61.3849,83519.0
2015-12-03 10:05:00,70.5,70.59,70.4,70.41,100747.0,61.3849,61.4633,61.2978,61.3066,100747.0
2015-12-03 10:10:00,70.42,70.49,70.34,70.49,70351.0,61.3153,61.3762,61.2456,61.3762,70351.0
2015-12-03 10:15:00,70.5,70.55,70.47,70.5,53494.0,61.3849,61.4285,61.3588,61.3849,53494.0
2015-12-03 10:20:00,70.5,70.52,70.35,70.4,86487.0,61.3849,61.4023,61.2543,61.2978,86487.0
2015-12-03 10:25:00,70.4,70.44,70.34,70.38,51644.0,61.2978,61.3327,61.2456,61.2804,51644.0
2015-12-03 10:30:00,70.37,70.45,70.31,70.41,49950.0,61.2717,61.3414,61.2195,61.3066,49950.0
2015-12-03 10:35:00,70.41,70.41,70.29,70.3,44462.0,61.3066,61.3066,61.2021,61.2108,44462.0
2015-12-03 10:40:00,70.3,70.46,70.27,70.44,55814.0,61.2108,61.3501,61.1847,61.3327,55814.0
2015-12-03 10:45:00,70.43,70.45,70.35,70.43,35475.0,61.324,61.3414,61.2543,61.324,35475.0
2015-12-03 10:50:00,70.44,70.45,70.32,70.35,38638.0,61.3327,61.3414,61.2282,61.2543,38638.0
2015-12-03 10:55:00,70.35,70.38,70.33,70.35,37434.0,61.2543,61.2804,61.2369,61.2543,37434.0
2015-12-03 11:00:00,70.36,70.49,70.33,70.44,42286.0,61.263,61.3762,61.2369,61.3327,42286.0
2015-12-03 11:05:00,70.43,70.54,70.42,70.5,80283.0,61.324,61.4197,61.3153,61.3849,80283.0
2015-12-03 11:10:00,70.5,70.55,70.49,70.53,97706.0,61.3849,61.4285,61.3762,61.411,97706.0
2015-12-03 11:15:00,70.52,70.58,70.5,70.57,63276.0,61.4023,61.4546,61.3849,61.4459,63276.0
2015-12-03 11:20:00,70.58,70.6,70.49,70.53,89608.0,61.4546,61.472,61.3762,61.411,89608.0
2015-12-03 11:25:00,70.52,70.57,70.51,70.53,60419.0,61.4023,61.4459,61.3936,61.411,60419.0
2015-12-03 11:30:00,70.53,70.55,70.43,70.47,58745.0,61.411,61.4285,61.324,61.3588,58745.0
2015-12-03 11:35:00,70.47,70.52,70.44,70.5,60341.0,61.3588,61.4023,61.3327,61.3849,60341.0
2015-12-03 11:40:00,70.5,70.59,70.5,70.55,61922.0,61.3849,61.4633,61.3849,61.4285,61922.0
2015-12-03 11:45:00,70.54,70.57,70.49,70.56,30402.0,61.4197,61.4459,61.3762,61.4372,30402.0
2015-12-03 11:50:00,70.57,70.68,70.54,70.66,52698.0,61.4459,61.5416,61.4197,61.5242,52698.0
2015-12-03 11:55:00,70.66,70.76,70.65,70.76,37654.0,61.5242,61.6113,61.5155,61.6113,37654.0
2015-12-03 12:00:00,70.75,70.84,70.74,70.8,60484.0,61.6026,61.681,61.5939,61.6461,60484.0
2015-12-03 12:05:00,70.8,70.89,70.79,70.82,57955.0,61.6461,61.7245,61.6374,61.6635,57955.0
2015-12-03 12:10:00,70.81,70.83,70.69,70.7,84191.0,61.6548,61.6723,61.5504,61.5591,84191.0
2015-12-03 12:15:00,70.7,70.77,70.69,70.7,35990.0,61.5591,61.62,61.5504,61.5591,35990.0
2015-12-03 12:20:00,70.69,70.71,70.56,70.56,58843.0,61.5504,61.5678,61.4372,61.4372,58843.0
2015-12-03 12:25:00,70.57,70.6,70.5,70.54,37427.0,61.4459,61.472,61.3849,61.4197,37427.0
2015-12-03 12:30:00,70.54,70.54,70.47,70.51,32145.0,61.4197,61.4197,61.3588,61.3936,32145.0
2015-12-03 12:35:00,70.51,70.57,70.5,70.57,32796.0,61.3936,61.4459,61.3849,61.4459,32796.0
2015-12-03 12:40:00,70.56,70.75,70.56,70.63,71180.0,61.4372,61.6026,61.4372,61.4981,71180.0
2015-12-03 12:45:00,70.63,70.7,70.62,70.69,34290.0,61.4981,61.5591,61.4894,61.5504,34290.0
2015-12-03 12:50:00,70.68,70.7,70.66,70.7,28596.0,61.5416,61.5591,61.5242,61.5591,28596.0
2015-12-03 12:55:00,70.7,70.71,70.62,70.63,43901.0,61.5591,61.5678,61.4894,61.4981,43901.0
2015-12-03 13:00:00,70.63,70.67,70.61,70.66,30185.0,61.4981,61.5329,61.4807,61.5242,30185.0
2015-12-03 13:05:00,70.67,70.72,70.67,70.71,46626.0,61.5329,61.5765,61.5329,61.5678,46626.0
2015-12-03 13:10:00,70.71,70.76,70.7,70.73,42956.0,61.5678,61.6113,61.5591,61.5852,42956.0
2015-12-03 13:15:00,70.72,70.8,70.72,70.8,30388.0,61.5765,61.6461,61.5765,61.6461,30388.0
2015-12-03 13:20:00,70.8,70.89,70.77,70.89,36306.0,61.6461,61.7245,61.62,61.7245,36306.0
2015-12-03 13:25:00,70.88,70.91,70.86,70.9,26312.0,61.7158,61.7419,61.6984,61.7332,26312.0
2015-12-03 13:30:00,70.9,70.91,70.86,70.9,46777.0,61.7332,61.7419,61.6984,61.7332,46777.0
2015-12-03 13:35:00,70.91,70.92,70.84,70.86,36334.0,61.7419,61.7506,61.681,61.6984,36334.0
2015-12-03 13:40:00,70.85,70.93,70.83,70.91,35597.0,61.6897,61.7593,61.6723,61.7419,35597.0
2015-12-03 13:45:00,70.91,70.92,70.76,70.77,62235.0,61.7419,61.7506,61.6113,61.62,62235.0
2015-12-03 13:50:00,70.77,70.78,70.71,70.73,43191.0,61.62,61.6287,61.5678,61.5852,43191.0
2015-12-03 13:55:00,70.73,70.73,70.6,70.62,68871.0,61.5852,61.5852,61.472,61.4894,68871.0
2015-12-03 14:00:00,70.62,70.64,70.6,70.62,70522.0,61.4894,61.5068,61.472,61.4894,70522.0
2015-12-03 14:05:00,70.61,70.66,70.58,70.64,66811.0,61.4807,61.5242,61.4546,61.5068,66811.0
2015-12-03 14:10:00,70.64,70.71,70.63,70.7,51975.0,61.5068,61.5678,61.4981,61.5591,51975.0
2015-12-03 14:15:00,70.69,70.74,70.67,70.72,35634.0,61.5504,61.5939,61.5329,61.5765,35634.0
2015-12-03 14:20:00,70.73,70.74,70.56,70.58,65249.0,61.5852,61.5939,61.4372,61.4546,65249.0
2015-12-03 14:25:00,70.58,70.59,70.43,70.5,74086.0,61.4546,61.4633,61.324,61.3849,74086.0
2015-12-03 14:30:00,70.5,70.52,70.39,70.43,76344.0,61.3849,61.4023,61.2891,61.324,76344.0
2015-12-03 14:35:00,70.42,70.48,70.38,70.41,42688.0,61.3153,61.3675,61.2804,61.3066,42688.0
2015-12-03 14:40:00,70.41,70.42,70.23,70.29,74727.0,61.3066,61.3153,61.1498,61.2021,74727.0
2015-12-03 14:45:00,70.29,70.3,70.21,70.26,50878.0,61.2021,61.2108,61.1324,61.1759,50878.0
2015-12-03 14:50:00,70.27,70.35,70.26,70.33,54934.0,61.1847,61.2543,61.1759,61.2369,54934.0
2015-12-03 14:55:00,70.33,70.96,70.33,70.45,149137.0,61.2369,61.7854,61.2369,61.3414,149137.0
2015-12-03 15:00:00,70.44,70.52,70.38,70.46,60492.0,61.3327,61.4023,61.2804,61.3501,60492.0
2015-12-03 15:05:00,70.47,70.47,70.42,70.44,102794.0,61.3588,61.3588,61.3153,61.3327,102794.0
2015-12-03 15:10:00,70.45,70.46,70.34,70.36,64100.0,61.3414,61.3501,61.2456,61.263,64100.0
2015-12-03 15:15:00,70.36,70.38,70.29,70.29,82828.0,61.263,61.2804,61.2021,61.2021,82828.0
2015-12-03 15:20:00,70.29,70.42,70.26,70.42,65287.0,61.2021,61.3153,61.1759,61.3153,65287.0
2015-12-03 15:25:00,70.42,70.43,70.27,70.27,90205.0,61.3153,61.324,61.1847,61.1847,90205.0
2015-12-03 15:30:00,70.28,70.29,70.19,70.29,159823.0,61.1934,61.2021,61.115,61.2021,159823.0
2015-12-03 15:35:00,70.29,70.47,70.27,70.47,146568.0,61.2021,61.3588,61.1847,61.3588,146568.0
2015-12-03 15:40:00,70.46,70.47,70.34,70.42,194739.0,61.3501,61.3588,61.2456,61.3153,194739.0
2015-12-03 15:45:00,70.41,70.45,70.35,70.45,177644.0,61.3066,61.3414,61.2543,61.3414,177644.0
2015-12-03 15:50:00,70.44,70.51,70.38,70.48,258200.0,61.3327,61.3936,61.2804,61.3675,258200.0
2015-12-03 15:55:00,70.47,70.48,70.37,70.43,421853.0,61.3588,61.3675,61.2717,61.324,421853.0
2015-12-04 09:30:00,70.5,70.71,70.38,70.48,77832.0,61.3849,61.5678,61.2804,61.3675,77832.0
2015-12-04 09:35:00,70.54,70.57,70.36,70.55,112862.0,61.4197,61.4459,61.263,61.4285,112862.0
2015-12-04 09:40:00,70.54,70.83,70.53,70.82,47944.0,61.4197,61.6723,61.411,61.6635,47944.0
2015-12-04 09:45:00,70.83,71.07,70.83,71.03,77277.0,61.6723,61.8812,61.6723,61.8464,77277.0
2015-12-04 09:50:00,71.05,71.11,71.03,71.04,26722.0,61.8638,61.916,61.8464,61.8551,26722.0
2015-12-04 09:55:00,71.04,71.07,70.94,70.98,71902.0,61.8551,61.8812,61.768,61.8029,71902.0
2015-12-04 10:00:00,70.99,71.04,70.94,70.97,65775.0,61.8116,61.8551,61.768,61.7941,65775.0
2015-12-04 10:05:00,70.97,70.99,70.93,70.96,31223.0,61.7941,61.8116,61.7593,61.7854,31223.0
2015-12-04 10:10:00,70.97,71.0,70.94,70.97,42948.0,61.7941,61.8203,61.768,61.7941,42948.0
2015-12-04 10:15:00,70.97,71.0,70.91,70.96,40191.0,61.7941,61.8203,61.7419,61.7854,40191.0
2015-12-04 10:20:00,70.96,71.0,70.95,70.99,53873.0,61.7854,61.8203,61.7767,61.8116,53873.0
2015-12-04 10:25:00,71.0,71.01,70.96,70.96,65448.0,61.8203,61.829,61.7854,61.7854,65448.0
2015-12-04 10:30:00,70.97,70.97,70.9,70.97,30450.0,61.7941,61.7941,61.7332,61.7941,30450.0
2015-12-04 10:35:00,70.97,71.18,70.96,71.17,101209.0,61.7941,61.977,61.7854,61.9683,101209.0
2015-12-04 10:40:00,71.17,71.18,71.13,71.17,66331.0,61.9683,61.977,61.9335,61.9683,66331.0
2015-12-04 10:45:00,71.18,71.22,71.12,71.21,37869.0,61.977,62.0118,61.9248,62.0031,37869.0
2015-12-04 10:50:00,71.2,71.23,71.14,71.15,67886.0,61.9944,62.0205,61.9422,61.9509,67886.0
2015-12-04 10:55:00,71.16,71.22,71.12,71.22,43961.0,61.9596,62.0118,61.9248,62.0118,43961.0
2015-12-04 11:00:00,71.21,71.3,71.21,71.27,72482.0,62.0031,62.0815,62.0031,62.0554,72482.0
2015-12-04 11:05:00,71.27,71.29,71.18,71.19,82548.0,62.0554,62.0728,61.977,61.9857,82548.0
2015-12-04 11:10:00,71.2,71.22,71.14,71.16,59160.0,61.9944,62.0118,61.9422,61.9596,59160.0
2015-12-04 11:15:00,71.16,71.16,71.1,71.12,39353.0,61.9596,61.9596,61.9073,61.9248,39353.0
2015-12-04 11:20:00,71.12,71.17,71.1,71.17,39237.0,61.9248,61.9683,61.9073,61.9683,39237.0
2015-12-04 11:25:00,71.16,71.21,71.1,71.11,90696.0,61.9596,62.0031,61.9073,61.916,90696.0
2015-12-04 11:30:00,71.11,71.15,71.1,71.15,28906.0,61.916,61.9509,61.9073,61.9509,28906.0
2015-12-04 11:35:00,71.15,71.15,71.1,71.1,28410.0,61.9509,61.9509,61.9073,61.9073,28410.0
2015-12-04 11:40:00,71.1,71.1,70.95,70.98,34197.0,61.9073,61.9073,61.7767,61.8029,34197.0
2015-12-04 11:45:00,70.99,70.99,70.85,70.87,29342.0,61.8116,61.8116,61.6897,61.7071,29342.0
2015-12-04 11:50:00,70.87,70.88,70.81,70.81,36160.0,61.7071,61.7158,61.6548,61.6548,36160.0
2015-12-04 11:55:00,70.8,70.87,70.78,70.85,55313.0,61.6461,61.7071,61.6287,61.6897,55313.0
2015-12-04 12:00:00,70.85,70.89,70.84,70.84,15163.0,61.6897,61.7245,61.681,61.681,15163.0
2015-12-04 12:05:00,70.85,70.87,70.83,70.84,85554.0,61.6897,61.7071,61.6723,61.681,85554.0
2015-12-04 12:10:00,70.85,70.93,70.84,70.92,20589.0,61.6897,61.7593,61.681,61.7506,20589.0
2015-12-04 12:15:00,70.92,70.93,70.84,70.84,26279.0,61.7506,61.7593,61.681,61.681,26279.0
2015-12-04 12:20:00,70.84,70.87,70.79,70.86,20217.0,61.681,61.7071,61.6374,61.6984,20217.0
2015-12-04 12:25:00,70.85,70.87,70.72,70.76,14898.0,61.6897,61.7071,61.5765,61.6113,14898.0
2015-12-04 12:30:00,70.76,70.96,70.75,70.96,23722.0,61.6113,61.7854,61.6026,61.7854,23722.0
2015-12-04 12:35:00,70.97,71.06,70.96,71.04,46540.0,61.7941,61.8725,61.7854,61.8551,46540.0
2015-12-04 12:40:00,71.04,71.07,70.97,70.97,71368.0,61.8551,61.8812,61.7941,61.7941,71368.0
2015-12-04 12:45:00,70.98,71.01,70.97,71.01,39494.0,61.8029,61.829,61.7941,61.829,39494.0
2015-12-04 12:50:00,71.01,71.02,70.96,70.98,38693.0,61.829,61.8377,61.7854,61.8029,38693.0
2015-12-04 12:55:00,70.97,71.07,70.97,71.07,40644.0,61.7941,61.8812,61.7941,61.8812,40644.0
2015-12-04 13:00:00,71.08,71.17,71.07,71.16,30966.0,61.8899,61.9683,61.8812,61.9596,30966.0
2015-12-04 13:05:00,71.16,71.24,71.14,71.24,34091.0,61.9596,62.0292,61.9422,62.0292,34091.0
2015-12-04 13:10:00,71.24,71.31,71.2,71.29,30618.0,62.0292,62.0902,61.9944,62.0728,30618.0
2015-12-04 13:15:00,71.28,71.28,71.22,71.25,14443.0,62.0641,62.0641,62.0118,62.0379,14443.0
2015-12-04 13:20:00,71.24,71.27,71.13,71.17,21108.0,62.0292,62.0554,61.9335,61.9683,21108.0
2015-12-04 13:25:00,71.16,71.2,71.14,71.2,13714.0,61.9596,61.9944,61.9422,61.9944,13714.0
2015-12-04 13:30:00,71.19,71.2,71.12,71.12,33639.0,61.9857,61.9944,61.9248,61.9248,33639.0
2015-12-04 13:35:00,71.11,71.19,71.1,71.17,25134.0,61.916,61.9857,61.9073,61.9683,25134.0
2015-12-04 13:40:00,71.17,71.17,71.13,71.15,51757.0,61.9683,61.9683,61.9335,61.9509,51757.0
2015-12-04 13:45:00,71.14,71.16,71.08,71.13,38395.0,61.9422,61.9596,61.8899,61.9335,38395.0
2015-12-04 13:50:00,71.12,71.24,71.12,71.23,51423.0,61.9248,62.0292,61.9248,62.0205,51423.0
2015-12-04 13:55:00,71.24,71.25,71.18,71.19,64540.0,62.0292,62.0379,61.977,61.9857,64540.0
2015-12-04 14:00:00,71.19,71.19,71.1,71.11,40869.0,61.9857,61.9857,61.9073,61.916,40869.0
2015-12-04 14:05:00,71.12,71.12,71.03,71.07,69701.0,61.9248,61.9248,61.8464,61.8812,69701.0
2015-12-04 14:10:00,71.06,71.1,71.04,71.06,47112.0,61.8725,61.9073,61.8551,61.8725,47112.0
2015-12-04 14:15:00,71.06,71.07,70.93,70.93,37064.0,61.8725,61.8812,61.7593,61.7593,37064.0
2015-12-04 14:20:00,70.94,70.96,70.87,70.88,52439.0,61.768,61.7854,61.7071,61.7158,52439.0
2015-12-04 14:25:00,70.88,70.91,70.86,70.91,133999.0,61.7158,61.7419,61.6984,61.7419,133999.0
2015-12-04 14:30:00,70.91,70.96,70.91,70.94,50663.0,61.7419,61.7854,61.7419,61.768,50663.0
2015-12-04 14:35:00,70.94,70.99,70.93,70.95,41746.0,61.768,61.8116,61.7593,61.7767,41746.0
2015-12-04 14:40:00,70.95,71.1,70.93,71.09,41732.0,61.7767,61.9073,61.7593,61.8986,41732.0
2015-12-04 14:45:00,71.1,71.16,71.09,71.14,34536.0,61.9073,61.9596,61.8986,61.9422,34536.0
2015-12-04 14:50:00,71.15,71.2,71.13,71.18,26831.0,61.9509,61.9944,61.9335,61.977,26831.0
2015-12-04 14:55:00,71.18,71.23,71.18,71.2,26922.0,61.977,62.0205,61.977,61.9944,26922.0
2015-12-04 15:00:00,71.2,71.21,71.14,71.16,34469.0,61.9944,62.0031,61.9422,61.9596,34469.0
2015-12-04 15:05:00,71.16,71.25,71.15,71.24,33498.0,61.9596,62.0379,61.9509,62.0292,33498.0
2015-12-04 15:10:00,71.24,71.27,71.21,71.23,46816.0,62.0292,62.0554,62.0031,62.0205,46816.0
2015-12-04 15:15:00,71.23,71.23,71.16,71.17,38339.0,62.0205,62.0205,61.9596,61.9683,38339.0
2015-12-04 15:20:00,71.18,71.19,71.06,71.06,46271.0,61.977,61.9857,61.8725,61.8725,46271.0
2015-12-04 15:25:00,71.06,71.14,71.05,71.12,59378.0,61.8725,61.9422,61.8638,61.9248,59378.0
2015-12-04 15:30:00,71.11,71.13,71.0,71.03,60793.0,61.916,61.9335,61.8203,61.8464,60793.0
2015-12-04 15:35:00,71.04,71.04,71.0,71.03,45999.0,61.8551,61.8551,61.8203,61.8464,45999.0
2015-12-04 15:40:00,71.02,71.07,71.0,71.05,130925.0,61.8377,61.8812,61.8203,61.8638,130925.0
2015-12-04 15:45:00,71.05,71.07,71.01,71.02,78858.0,61.8638,61.8812,61.829,61.8377,78858.0
2015-12-04 15:50:00,71.02,71.05,70.98,71.02,129871.0,61.8377,61.8638,61.8029,61.8377,129871.0
2015-12-04 15:55:00,71.02,71.12,71.02,71.08,272129.0,61.8377,61.9248,61.8377,61.8899,272129.0
2015-12-07 09:30:00,70.82,71.09,70.78,70.84,123664.0,61.6635,61.8986,61.6287,61.681,123664.0
2015-12-07 09:35:00,70.83,70.91,70.75,70.89,42289.0,61.6723,61.7419,61.6026,61.7245,42289.0
2015-12-07 09:40:00,70.89,70.92,70.64,70.69,78790.0,61.7245,61.7506,61.5068,61.5504,78790.0
2015-12-07 09:45:00,70.69,70.79,70.67,70.73,59110.0,61.5504,61.6374,61.5329,61.5852,59110.0
2015-12-07 09:50:00,70.74,70.78,70.68,70.75,42263.0,61.5939,61.6287,61.5416,61.6026,42263.0
2015-12-07 09:55:00,70.76,70.9,70.73,70.86,45671.0,61.6113,61.7332,61.5852,61.6984,45671.0
2015-12-07 10:00:00,70.86,70.87,70.73,70.77,83572.0,61.6984,61.7071,61.5852,61.62,83572.0
2015-12-07 10:05:00,70.78,70.82,70.69,70.81,37565.0,61.6287,61.6635,61.5504,61.6548,37565.0
2015-12-07 10:10:00,70.81,70.85,70.79,70.8,48730.0,61.6548,61.6897,61.6374,61.6461,48730.0
2015-12-07 10:15:00,70.79,70.84,70.78,70.81,26835.0,61.6374,61.681,61.6287,61.6548,26835.0
2015-12-07 10:20:00,70.81,70.81,70.62,70.71,36618.0,61.6548,61.6548,61.4894,61.5678,36618.0
2015-12-07 10:25:00,70.71,70.75,70.57,70.64,62103.0,61.5678,61.6026,61.4459,61.5068,62103.0
2015-12-07 10:30:00,70.65,70.66,70.49,70.5,112022.0,61.5155,61.5242,61.3762,61.3849,112022.0
2015-12-07 10:35:00,70.5,70.58,70.48,70.56,60471.0,61.3849,61.4546,61.3675,61.4372,60471.0
2015-12-07 10:40:00,70.57,70.6,70.46,70.48,44671.0,61.4459,61.472,61.3501,61.3675,44671.0
2015-12-07 10:45:00,70.49,70.5,70.36,70.41,37740.0,61.3762,61.3849,61.263,61.3066,37740.0
2015-12-07 10:50:00,70.41,70.51,70.4,70.49,57379.0,61.3066,61.3936,61.2978,61.3762,57379.0
2015-12-07 10:55:00,70.49,70.49,70.4,70.45,23431.0,61.3762,61.3762,61.2978,61.3414,23431.0
2015-12-07 11:00:00,70.45,70.47,70.36,70.36,42851.0,61.3414,61.3588,61.263,61.263,42851.0
2015-12-07 11:05:00,70.36,70.43,70.35,70.4,43083.0,61.263,61.324,61.2543,61.2978,43083.0
2015-12-07 11:10:00,70.4,70.4,70.29,70.29,35987.0,61.2978,61.2978,61.2021,61.2021,35987.0
2015-12-07 11:15:00,70.29,70.33,70.24,70.31,51993.0,61.2021,61.2369,61.1585,61.2195,51993.0
2015-12-07 11:20:00,70.3,70.34,70.26,70.28,62490.0,61.2108,61.2456,61.1759,61.1934,62490.0
2015-12-07 11:25:00,70.27,70.32,70.23,70.26,48894.0,61.1847,61.2282,61.1498,61.1759,48894.0
2015-12-07 11:30:00,70.25,70.35,70.23,70.33,49929.0,61.1672,61.2543,61.1498,61.2369,49929.0
2015-12-07 11:35:00,70.33,70.37,70.23,70.33,53955.0,61.2369,61.2717,61.1498,61.2369,53955.0
2015-12-07 11:40:00,70.33,70.37,70.32,70.32,23867.0,61.2369,61.2717,61.2282,61.2282,23867.0
2015-12-07 11:45:00,70.33,70.33,70.23,70.29,44145.0,61.2369,61.2369,61.1498,61.2021,44145.0
2015-12-07 11:50:00,70.3,70.4,70.28,70.4,48976.0,61.2108,61.2978,61.1934,61.2978,48976.0
2015-12-07 11:55:00,70.4,70.4,70.32,70.32,29171.0,61.2978,61.2978,61.2282,61.2282,29171.0
2015-12-07 12:00:00,70.33,70.36,70.27,70.36,31119.0,61.2369,61.263,61.1847,61.263,31119.0
2015-12-07 12:05:00,70.36,70.36,70.23,70.23,61007.0,61.263,61.263,61.1498,61.1498,61007.0
2015-12-07 12:10:00,70.23,70.28,70.22,70.27,24712.0,61.1498,61.1934,61.1411,61.1847,24712.0
2015-12-07 12:15:00,70.26,70.32,70.24,70.29,33556.0,61.1759,61.2282,61.1585,61.2021,33556.0
2015-12-07 12:20:00,70.3,70.3,70.21,70.26,101621.0,61.2108,61.2108,61.1324,61.1759,101621.0
2015-12-07 12:25:00,70.25,70.29,70.2,70.25,96446.0,61.1672,61.2021,61.1237,61.1672,96446.0
2015-12-07 12:30:00,70.25,70.25,70.17,70.21,39390.0,61.1672,61.1672,61.0976,61.1324,39390.0
2015-12-07 12:35:00,70.21,70.31,70.19,70.28,72354.0,61.1324,61.2195,61.115,61.1934,72354.0
2015-12-07 12:40:00,70.28,70.29,70.23,70.25,47916.0,61.1934,61.2021,61.1498,61.1672,47916.0
2015-12-07 12:45:00,70.24,70.27,70.23,70.24,39784.0,61.1585,61.1847,61.1498,61.1585,39784.0
2015-12-07 12:50:00,70.24,70.29,70.23,70.26,42694.0,61.1585,61.2021,61.1498,61.1759,42694.0
2015-12-07 12:55:00,70.25,70.27,70.22,70.25,55024.0,61.1672,61.1847,61.1411,61.1672,55024.0
2015-12-07 13:00:00,70.25,70.27,70.23,70.25,70388.0,61.1672,61.1847,61.1498,61.1672,70388.0
2015-12-07 13:05:00,70.24,70.46,70.23,70.43,55826.0,61.1585,61.3501,61.1498,61.324,55826.0
2015-12-07 13:10:00,70.43,70.44,70.24,70.26,44798.0,61.324,61.3327,61.1585,61.1759,44798.0
2015-12-07 13:15:00,70.26,70.36,70.25,70.36,50591.0,61.1759,61.263,61.1672,61.263,50591.0
2015-12-07 13:20:00,70.34,70.34,70.26,70.3,48902.0,61.2456,61.2456,61.1759,61.2108,48902.0
2015-12-07 13:25:00,70.3,70.36,70.25,70.36,49595.0,61.2108,61.263,61.1672,61.263,49595.0
2015-12-07 13:30:00,70.34,70.35,70.26,70.29,63250.0,61.2456,61.2543,61.1759,61.2021,63250.0
2015-12-07 13:35:00,70.29,70.38,70.29,70.34,59053.0,61.2021,61.2804,61.2021,61.2456,59053.0
2015-12-07 13:40:00,70.34,70.38,70.32,70.38,117796.0,61.2456,61.2804,61.2282,61.2804,117796.0
2015-12-07 13:45:00,70.37,70.37,70.3,70.32,88413.0,61.2717,61.2717,61.2108,61.2282,88413.0
2015-12-07 13:50:00,70.31,70.4,70.31,70.34,27306.0,61.2195,61.2978,61.2195,61.2456,27306.0
2015-12-07 13:55:00,70.33,70.43,70.31,70.43,35698.0,61.2369,61.324,61.2195,61.324,35698.0
2015-12-07 14:00:00,70.43,70.46,70.34,70.45,46869.0,61.324,61.3501,61.2456,61.3414,46869.0
2015-12-07 14:05:00,70.47,70.55,70.45,70.48,66210.0,61.3588,61.4285,61.3414,61.3675,66210.0
2015-12-07 14:10:00,70.49,70.5,70.44,70.44,33415.0,61.3762,61.3849,61.3327,61.3327,33415.0
2015-12-07 14:15:00,70.44,70.46,70.43,70.45,41009.0,61.3327,61.3501,61.324,61.3414,41009.0
2015-12-07 14:20:00,70.45,70.5,70.42,70.44,30506.0,61.3414,61.3849,61.3153,61.3327,30506.0
2015-12-07 14:25:00,70.44,70.58,70.42,70.5,102880.0,61.3327,61.4546,61.3153,61.3849,102880.0
2015-12-07 14:30:00,70.51,70.58,70.43,70.44,41159.0,61.3936,61.4546,61.324,61.3327,41159.0
2015-12-07 14:35:00,70.45,70.48,70.42,70.43,21630.0,61.3414,61.3675,61.3153,61.324,21630.0
2015-12-07 14:40:00,70.42,70.44,70.35,70.37,47777.0,61.3153,61.3327,61.2543,61.2717,47777.0
2015-12-07 14:45:00,70.37,70.42,70.36,70.4,37264.0,61.2717,61.3153,61.263,61.2978,37264.0
2015-12-07 14:50:00,70.39,70.44,70.38,70.43,31807.0,61.2891,61.3327,61.2804,61.324,31807.0
2015-12-07 14:55:00,70.44,70.45,70.36,70.37,43726.0,61.3327,61.3414,61.263,61.2717,43726.0
2015-12-07 15:00:00,70.36,70.41,70.34,70.36,127253.0,61.263,61.3066,61.2456,61.263,127253.0
2015-12-07 15:05:00,70.34,70.4,70.32,70.36,105169.0,61.2456,61.2978,61.2282,61.263,105169.0
2015-12-07 15:10:00,70.36,70.39,70.33,70.36,76499.0,61.263,61.2891,61.2369,61.263,76499.0
2015-12-07 15:15:00,70.36,70.43,70.33,70.43,29721.0,61.263,61.324,61.2369,61.324,29721.0
2015-12-07 15:20:00,70.43,70.5,70.42,70.48,42770.0,61.324,61.3849,61.3153,61.3675,42770.0
2015-12-07 15:25:00,70.47,70.48,70.41,70.45,54199.0,61.3588,61.3675,61.3066,61.3414,54199.0
2015-12-07 15:30:00,70.46,70.5,70.41,70.42,116624.0,61.3501,61.3849,61.3066,61.3153,116624.0
2015-12-07 15:35:00,70.42,70.44,70.38,70.42,107370.0,61.3153,61.3327,61.2804,61.3153,107370.0
2015-12-07 15:40:00,70.42,70.49,70.4,70.48,117346.0,61.3153,61.3762,61.2978,61.3675,117346.0
2015-12-07 15:45:00,70.48,70.54,70.43,70.52,114671.0,61.3675,61.4197,61.324,61.4023,114671.0
2015-12-07 15:50:00,70.51,70.58,70.48,70.57,122560.0,61.3936,61.4546,61.3675,61.4459,122560.0
2015-12-07 15:55:00,70.57,70.6,70.5,70.59,315925.0,61.4459,61.472,61.3849,61.4633,315925.0
2015-12-08 09:30:00,70.04,70.13,69.76,69.76,180330.0,60.9844,61.0628,60.7406,60.7406,180330.0
2015-12-08 09:35:00,69.77,69.79,69.51,69.53,196896.0,60.7493,60.7667,60.5229,60.5403,196896.0
2015-12-08 09:40:00,69.52,69.71,69.44,69.71,142862.0,60.5316,60.6971,60.462,60.6971,142862.0
2015-12-08 09:45:00,69.7,69.87,69.63,69.76,90241.0,60.6884,60.8364,60.6274,60.7406,90241.0
2015-12-08 09:50:00,69.76,69.81,69.63,69.67,63600.0,60.7406,60.7841,60.6274,60.6622,63600.0
2015-12-08 09:55:00,69.67,69.67,69.51,69.52,101501.0,60.6622,60.6622,60.5229,60.5316,101501.0
2015-12-08 10:00:00,69.51,69.66,69.5,69.6,100197.0,60.5229,60.6535,60.5142,60.6013,100197.0
2015-12-08 10:05:00,69.6,69.74,69.58,69.69,95962.0,60.6013,60.7232,60.5839,60.6796,95962.0
2015-12-08 10:10:00,69.69,69.74,69.58,69.72,101688.0,60.6796,60.7232,60.5839,60.7058,101688.0
2015-12-08 10:15:00,69.73,69.8,69.62,69.63,77709.0,60.7145,60.7754,60.6187,60.6274,77709.0
2015-12-08 10:20:00,69.62,69.62,69.39,69.43,100610.0,60.6187,60.6187,60.4184,60.4533,100610.0
2015-12-08 10:25:00,69.43,69.43,69.31,69.39,76904.0,60.4533,60.4533,60.3488,60.4184,76904.0
2015-12-08 10:30:00,69.38,69.66,69.36,69.65,116007.0,60.4097,60.6535,60.3923,60.6448,116007.0
2015-12-08 10:35:00,69.66,69.71,69.63,69.64,68694.0,60.6535,60.6971,60.6274,60.6361,68694.0
2015-12-08 10:40:00,69.65,69.77,69.64,69.73,80679.0,60.6448,60.7493,60.6361,60.7145,80679.0
2015-12-08 10:45:00,69.74,69.78,69.69,69.78,59139.0,60.7232,60.758,60.6796,60.758,59139.0
2015-12-08 10:50:00,69.79,69.99,69.78,69.92,141270.0,60.7667,60.9409,60.758,60.8799,141270.0
2015-12-08 10:55:00,69.92,69.94,69.87,69.92,86079.0,60.8799,60.8973,60.8364,60.8799,86079.0
2015-12-08 11:00:00,69.94,70.13,69.92,70.12,104899.0,60.8973,61.0628,60.8799,61.054,104899.0
2015-12-08 11:05:00,70.12,70.15,70.07,70.08,62460.0,61.054,61.0802,61.0105,61.0192,62460.0
2015-12-08 11:10:00,70.07,70.09,69.99,70.05,75294.0,61.0105,61.0279,60.9409,60.9931,75294.0
2015-12-08 11:15:00,70.05,70.06,69.99,70.06,39286.0,60.9931,61.0018,60.9409,61.0018,39286.0
2015-12-08 11:20:00,70.06,70.12,69.92,69.92,45911.0,61.0018,61.054,60.8799,60.8799,45911.0
2015-12-08 11:25:00,69.92,69.96,69.89,69.9,84877.0,60.8799,60.9147,60.8538,60.8625,84877.0
2015-12-08 11:30:00,69.89,69.92,69.78,69.78,64251.0,60.8538,60.8799,60.758,60.758,64251.0
2015-12-08 11:35:00,69.77,69.78,69.7,69.74,102374.0,60.7493,60.758,60.6884,60.7232,102374.0
2015-12-08 11:40:00,69.74,69.79,69.7,69.71,60457.0,60.7232,60.7667,60.6884,60.6971,60457.0
2015-12-08 11:45:00,69.71,69.77,69.69,69.71,67655.0,60.6971,60.7493,60.6796,60.6971,67655.0
2015-12-08 11:50:00,69.71,69.72,69.58,69.67,63399.0,60.6971,60.7058,60.5839,60.6622,63399.0
2015-12-08 11:55:00,69.67,69.68,69.59,69.6,161295.0,60.6622,60.6709,60.5926,60.6013,161295.0
2015-12-08 12:00:00,69.59,69.6,69.45,69.45,41345.0,60.5926,60.6013,60.4707,60.4707,41345.0
2015-12-08 12:05:00,69.45,69.5,69.43,69.46,53869.0,60.4707,60.5142,60.4533,60.4794,53869.0
2015-12-08 12:10:00,69.46,69.46,69.36,69.42,110201.0,60.4794,60.4794,60.3923,60.4446,110201.0
2015-12-08 12:15:00,69.41,69.46,69.38,69.41,28436.0,60.4358,60.4794,60.4097,60.4358,28436.0
2015-12-08 12:20:00,69.41,69.53,69.4,69.51,55243.0,60.4358,60.5403,60.4271,60.5229,55243.0
2015-12-08 12:25:00,69.51,69.53,69.47,69.48,26208.0,60.5229,60.5403,60.4881,60.4968,26208.0
2015-12-08 12:30:00,69.48,69.55,69.46,69.55,61998.0,60.4968,60.5577,60.4794,60.5577,61998.0
2015-12-08 12:35:00,69.54,69.6,69.52,69.59,45309.0,60.549,60.6013,60.5316,60.5926,45309.0
2015-12-08 12:40:00,69.59,69.61,69.56,69.61,35066.0,60.5926,60.61,60.5665,60.61,35066.0
2015-12-08 12:45:00,69.61,69.65,69.59,69.65,65095.0,60.61,60.6448,60.5926,60.6448,65095.0
2015-12-08 12:50:00,69.65,69.71,69.62,69.69,56249.0,60.6448,60.6971,60.6187,60.6796,56249.0
2015-12-08 12:55:00,69.68,69.79,69.68,69.77,63736.0,60.6709,60.7667,60.6709,60.7493,63736.0
2015-12-08 13:00:00,69.77,69.79,69.68,69.73,36254.0,60.7493,60.7667,60.6709,60.7145,36254.0
2015-12-08 13:05:00,69.74,69.74,69.66,69.72,45803.0,60.7232,60.7232,60.6535,60.7058,45803.0
2015-12-08 13:10:00,69.72,69.73,69.64,69.64,67347.0,60.7058,60.7145,60.6361,60.6361,67347.0
2015-12-08 13:15:00,69.64,69.66,69.57,69.58,68961.0,60.6361,60.6535,60.5752,60.5839,68961.0
2015-12-08 13:20:00,69.58,69.59,69.5,69.54,45237.0,60.5839,60.5926,60.5142,60.549,45237.0
2015-12-08 13:25:00,69.54,69.68,69.52,69.67,57244.0,60.549,60.6709,60.5316,60.6622,57244.0
2015-12-08 13:30:00,69.68,69.77,69.67,69.76,50403.0,60.6709,60.7493,60.6622,60.7406,50403.0
2015-12-08 13:35:00,69.76,69.79,69.71,69.71,36633.0,60.7406,60.7667,60.6971,60.6971,36633.0
2015-12-08 13:40:00,69.71,69.74,69.68,69.72,26377.0,60.6971,60.7232,60.6709,60.7058,26377.0
2015-12-08 13:45:00,69.71,69.77,69.63,69.63,37014.0,60.6971,60.7493,60.6274,60.6274,37014.0
2015-12-08 13:50:00,69.63,69.76,69.63,69.76,44631.0,60.6274,60.7406,60.6274,60.7406,44631.0
2015-12-08 13:55:00,69.76,69.76,69.68,69.71,32012.0,60.7406,60.7406,60.6709,60.6971,32012.0
2015-12-08 14:00:00,69.72,69.78,69.69,69.78,49709.0,60.7058,60.758,60.6796,60.758,49709.0
2015-12-08 14:05:00,69.78,69.88,69.75,69.87,59323.0,60.758,60.8451,60.7319,60.8364,59323.0
2015-12-08 14:10:00,69.87,69.91,69.84,69.85,50734.0,60.8364,60.8712,60.8102,60.819,50734.0
2015-12-08 14:15:00,69.86,69.89,69.81,69.87,35054.0,60.8277,60.8538,60.7841,60.8364,35054.0
2015-12-08 14:20:00,69.87,69.88,69.78,69.78,33606.0,60.8364,60.8451,60.758,60.758,33606.0
2015-12-08 14:25:00,69.78,69.81,69.74,69.77,38489.0,60.758,60.7841,60.7232,60.7493,38489.0
2015-12-08 14:30:00,69.77,69.82,69.72,69.73,45869.0,60.7493,60.7928,60.7058,60.7145,45869.0
2015-12-08 14:35:00,69.74,69.84,69.73,69.82,48868.0,60.7232,60.8102,60.7145,60.7928,48868.0
2015-12-08 14:40:00,69.82,69.83,69.75,69.81,48400.0,60.7928,60.8015,60.7319,60.7841,48400.0
2015-12-08 14:45:00,69.8,69.88,69.8,69.81,52307.0,60.7754,60.8451,60.7754,60.7841,52307.0
2015-12-08 14:50:00,69.82,69.87,69.78,69.87,46084.0,60.7928,60.8364,60.758,60.8364,46084.0
2015-12-08 14:55:00,69.87,69.87,69.73,69.74,56809.0,60.8364,60.8364,60.7145,60.7232,56809.0
2015-12-08 15:00:00,69.74,69.74,69.66,69.72,76730.0,60.7232,60.7232,60.6535,60.7058,76730.0
2015-12-08 15:05:00,69.72,69.8,69.7,69.79,69909.0,60.7058,60.7754,60.6884,60.7667,69909.0
2015-12-08 15:10:00,69.79,69.85,69.74,69.75,129125.0,60.7667,60.819,60.7232,60.7319,129125.0
2015-12-08 15:15:00,69.75,69.76,69.64,69.65,56600.0,60.7319,60.7406,60.6361,60.6448,56600.0
2015-12-08 15:20:00,69.65,69.72,69.65,69.69,115533.0,60.6448,60.7058,60.6448,60.6796,115533.0
2015-12-08 15:25:00,69.68,69.68,69.62,69.64,83427.0,60.6709,60.6709,60.6187,60.6361,83427.0
2015-12-08 15:30:00,69.64,69.8,69.62,69.78,93399.0,60.6361,60.7754,60.6187,60.758,93399.0
2015-12-08 15:35:00,69.78,69.81,69.74,69.77,98020.0,60.758,60.7841,60.7232,60.7493,98020.0
2015-12-08 15:40:00,69.77,69.78,69.67,69.76,96099.0,60.7493,60.758,60.6622,60.7406,96099.0
2015-12-08 15:45:00,69.76,69.83,69.74,69.82,101226.0,60.7406,60.8015,60.7232,60.7928,101226.0
2015-12-08 15:50:00,69.82,69.88,69.81,69.88,120001.0,60.7928,60.8451,60.7841,60.8451,120001.0
2015-12-08 15:55:00,69.87,69.97,69.82,69.91,712537.0,60.8364,60.9234,60.7928,60.8712,712537.0
2015-12-09 09:30:00,69.44,70.05,69.43,69.85,130166.0,60.462,60.9931,60.4533,60.819,130166.0
2015-12-09 09:35:00,69.79,70.28,69.79,70.27,44301.0,60.7667,61.1934,60.7667,61.1847,44301.0
2015-12-09 09:40:00,70.26,70.44,70.26,70.41,40730.0,61.1759,61.3327,61.1759,61.3066,40730.0
2015-12-09 09:45:00,70.4,70.42,70.26,70.3,63132.0,61.2978,61.3153,61.1759,61.2108,63132.0
2015-12-09 09:50:00,70.29,70.3,70.16,70.29,68048.0,61.2021,61.2108,61.0889,61.2021,68048.0
2015-12-09 09:55:00,70.28,70.43,70.27,70.32,64573.0,61.1934,61.324,61.1847,61.2282,64573.0
2015-12-09 10:00:00,70.29,70.37,70.22,70.29,81286.0,61.2021,61.2717,61.1411,61.2021,81286.0
2015-12-09 10:05:00,70.3,70.48,70.27,70.45,115397.0,61.2108,61.3675,61.1847,61.3414,115397.0
2015-12-09 10:10:00,70.46,70.64,70.45,70.57,82281.0,61.3501,61.5068,61.3414,61.4459,82281.0
2015-12-09 10:15:00,70.57,70.69,70.57,70.63,66466.0,61.4459,61.5504,61.4459,61.4981,66466.0
2015-12-09 10:20:00,70.63,70.68,70.56,70.56,46824.0,61.4981,61.5416,61.4372,61.4372,46824.0
2015-12-09 10:25:00,70.57,70.61,70.46,70.46,82294.0,61.4459,61.4807,61.3501,61.3501,82294.0
2015-12-09 10:30:00,70.47,70.8,70.47,70.74,69025.0,61.3588,61.6461,61.3588,61.5939,69025.0
2015-12-09 10:35:00,70.75,70.77,70.58,70.62,35672.0,61.6026,61.62,61.4546,61.4894,35672.0
2015-12-09 10:40:00,70.61,70.69,70.59,70.65,31578.0,61.4807,61.5504,61.4633,61.5155,31578.0
2015-12-09 10:45:00,70.66,70.7,70.47,70.47,37257.0,61.5242,61.5591,61.3588,61.3588,37257.0
2015-12-09 10:50:00,70.47,70.52,70.42,70.43,32084.0,61.3588,61.4023,61.3153,61.324,32084.0
2015-12-09 10:55:00,70.42,70.52,70.42,70.49,35324.0,61.3153,61.4023,61.3153,61.3762,35324.0
2015-12-09 11:00:00,70.51,70.52,70.36,70.4,46429.0,61.3936,61.4023,61.263,61.2978,46429.0
2015-12-09 11:05:00,70.4,70.45,70.35,70.35,57743.0,61.2978,61.3414,61.2543,61.2543,57743.0
2015-12-09 11:10:00,70.36,70.46,70.35,70.44,32685.0,61.263,61.3501,61.2543,61.3327,32685.0
2015-12-09 11:15:00,70.43,70.44,70.3,70.31,116342.0,61.324,61.3327,61.2108,61.2195,116342.0
2015-12-09 11:20:00,70.31,70.38,70.28,70.3,35740.0,61.2195,61.2804,61.1934,61.2108,35740.0
2015-12-09 11:25:00,70.28,70.35,70.26,70.35,43965.0,61.1934,61.2543,61.1759,61.2543,43965.0
2015-12-09 11:30:00,70.36,70.43,70.3,70.32,40873.0,61.263,61.324,61.2108,61.2282,40873.0
2015-12-09 11:35:00,70.31,70.34,70.26,70.33,36187.0,61.2195,61.2456,61.1759,61.2369,36187.0
2015-12-09 11:40:00,70.33,70.35,70.17,70.17,69021.0,61.2369,61.2543,61.0976,61.0976,69021.0
2015-12-09 11:45:00,70.18,70.2,69.95,70.02,86358.0,61.1063,61.1237,60.906,60.967,86358.0
2015-12-09 11:50:00,70.01,70.05,69.96,70.03,104186.0,60.9583,60.9931,60.9147,60.9757,104186.0
2015-12-09 11:55:00,70.02,70.03,69.9,69.98,34723.0,60.967,60.9757,60.8625,60.9321,34723.0
2015-12-09 12:00:00,69.99,70.05,69.95,69.95,60489.0,60.9409,60.9931,60.906,60.906,60489.0
2015-12-09 12:05:00,69.95,70.0,69.93,70.0,25129.0,60.906,60.9496,60.8886,60.9496,25129.0
2015-12-09 12:10:00,70.0,70.02,69.89,69.93,52850.0,60.9496,60.967,60.8538,60.8886,52850.0
2015-12-09 12:15:00,69.93,69.96,69.85,69.85,53552.0,60.8886,60.9147,60.819,60.819,53552.0
2015-12-09 12:20:00,69.85,69.85,69.65,69.7,53778.0,60.819,60.819,60.6448,60.6884,53778.0
2015-12-09 12:25:00,69.7,69.7,69.57,69.62,45220.0,60.6884,60.6884,60.5752,60.6187,45220.0
2015-12-09 12:30:00,69.61,69.62,69.51,69.59,40058.0,60.61,60.6187,60.5229,60.5926,40058.0
2015-12-09 12:35:00,69.59,69.64,69.5,69.51,70463.0,60.5926,60.6361,60.5142,60.5229,70463.0
2015-12-09 12:40:00,69.52,69.52,69.37,69.47,90686.0,60.5316,60.5316,60.401,60.4881,90686.0
2015-12-09 12:45:00,69.46,69.58,69.45,69.58,58940.0,60.4794,60.5839,60.4707,60.5839,58940.0
2015-12-09 12:50:00,69.58,69.61,69.51,69.51,42054.0,60.5839,60.61,60.5229,60.5229,42054.0
2015-12-09 12:55:00,69.51,69.53,69.41,69.49,43235.0,60.5229,60.5403,60.4358,60.5055,43235.0
2015-12-09 13:00:00,69.49,69.65,69.46,69.56,57854.0,60.5055,60.6448,60.4794,60.5665,57854.0
2015-12-09 13:05:00,69.55,69.6,69.35,69.58,77619.0,60.5577,60.6013,60.3836,60.5839,77619.0
2015-12-09 13:10:00,69.58,69.65,69.55,69.62,62442.0,60.5839,60.6448,60.5577,60.6187,62442.0
2015-12-09 13:15:00,69.61,69.71,69.52,69.55,83370.0,60.61,60.6971,60.5316,60.5577,83370.0
2015-12-09 13:20:00,69.55,69.68,69.52,69.66,70384.0,60.5577,60.6709,60.5316,60.6535,70384.0
2015-12-09 13:25:00,69.67,69.67,69.45,69.52,58196.0,60.6622,60.6622,60.4707,60.5316,58196.0
2015-12-09 13:30:00,69.52,69.53,69.4,69.5,56171.0,60.5316,60.5403,60.4271,60.5142,56171.0
2015-12-09 13:35:00,69.5,69.62,69.47,69.6,85556.0,60.5142,60.6187,60.4881,60.6013,85556.0
2015-12-09 13:40:00,69.59,69.69,69.51,69.54,69163.0,60.5926,60.6796,60.5229,60.549,69163.0
2015-12-09 13:45:00,69.53,69.63,69.48,69.63,68611.0,60.5403,60.6274,60.4968,60.6274,68611.0
2015-12-09 13:50:00,69.63,69.74,69.62,69.74,71453.0,60.6274,60.7232,60.6187,60.7232,71453.0
2015-12-09 13:55:00,69.73,69.89,69.73,69.83,97155.0,60.7145,60.8538,60.7145,60.8015,97155.0
2015-12-09 14:00:00,69.83,69.86,69.69,69.7,57857.0,60.8015,60.8277,60.6796,60.6884,57857.0
2015-12-09 14:05:00,69.69,69.74,69.6,69.62,41287.0,60.6796,60.7232,60.6013,60.6187,41287.0
2015-12-09 14:10:00,69.62,69.81,69.62,69.77,54100.0,60.6187,60.7841,60.6187,60.7493,54100.0
2015-12-09 14:15:00,69.77,69.81,69.7,69.77,70376.0,60.7493,60.7841,60.6884,60.7493,70376.0
2015-12-09 14:20:00,69.76,69.76,69.69,69.71,48877.0,60.7406,60.7406,60.6796,60.6971,48877.0
2015-12-09 14:25:00,69.71,69.79,69.66,69.77,88621.0,60.6971,60.7667,60.6535,60.7493,88621.0
2015-12-09 14:30:00,69.76,69.83,69.76,69.76,57793.0,60.7406,60.8015,60.7406,60.7406,57793.0
2015-12-09 14:35:00,69.76,69.85,69.73,69.83,53225.0,60.7406,60.819,60.7145,60.8015,53225.0
2015-12-09 14:40:00,69.84,69.84,69.77,69.8,53566.0,60.8102,60.8102,60.7493,60.7754,53566.0
2015-12-09 14:45:00,69.8,69.8,69.66,69.7,80572.0,60.7754,60.7754,60.6535,60.6884,80572.0
2015-12-09 14:50:00,69.71,69.76,69.66,69.76,43089.0,60.6971,60.7406,60.6535,60.7406,43089.0
2015-12-09 14:55:00,69.75,69.78,69.65,69.65,53553.0,60.7319,60.758,60.6448,60.6448,53553.0
2015-12-09 15:00:00,69.63,69.81,69.61,69.8,97162.0,60.6274,60.7841,60.61,60.7754,97162.0
2015-12-09 15:05:00,69.8,69.8,69.68,69.73,57771.0,60.7754,60.7754,60.6709,60.7145,57771.0
2015-12-09 15:10:00,69.74,69.87,69.73,69.86,125291.0,60.7232,60.8364,60.7145,60.8277,125291.0
2015-12-09 15:15:00,69.86,69.89,69.73,69.75,97501.0,60.8277,60.8538,60.7145,60.7319,97501.0
2015-12-09 15:20:00,69.74,69.93,69.74,69.86,87354.0,60.7232,60.8886,60.7232,60.8277,87354.0
2015-12-09 15:25:00,69.85,69.94,69.83,69.91,102717.0,60.819,60.8973,60.8015,60.8712,102717.0
2015-12-09 15:30:00,69.9,70.04,69.9,69.95,108758.0,60.8625,60.9844,60.8625,60.906,108758.0
2015-12-09 15:35:00,69.96,70.03,69.91,69.92,77373.0,60.9147,60.9757,60.8712,60.8799,77373.0
2015-12-09 15:40:00,69.92,69.96,69.87,69.88,89794.0,60.8799,60.9147,60.8364,60.8451,89794.0
2015-12-09 15:45:00,69.87,69.96,69.86,69.95,180947.0,60.8364,60.9147,60.8277,60.906,180947.0
2015-12-09 15:50:00,69.95,69.96,69.8,69.92,189585.0,60.906,60.9147,60.7754,60.8799,189585.0
2015-12-09 15:55:00,69.91,69.93,69.83,69.86,377399.0,60.8712,60.8886,60.8015,60.8277,377399.0
2015-12-10 09:30:00,69.74,69.89,69.61,69.76,86455.0,60.7232,60.8538,60.61,60.7406,86455.0
2015-12-10 09:35:00,69.78,69.88,69.63,69.72,39921.0,60.758,60.8451,60.6274,60.7058,39921.0
2015-12-10 09:40:00,69.75,70.07,69.74,70.04,60575.0,60.7319,61.0105,60.7232,60.9844,60575.0
2015-12-10 09:45:00,70.02,70.16,69.99,70.09,81154.0,60.967,61.0889,60.9409,61.0279,81154.0
2015-12-10 09:50:00,70.09,70.16,70.07,70.1,58841.0,61.0279,61.0889,61.0105,61.0366,58841.0
2015-12-10 09:55:00,70.1,70.17,70.09,70.1,64981.0,61.0366,61.0976,61.0279,61.0366,64981.0
2015-12-10 10:00:00,70.1,70.21,70.1,70.14,62621.0,61.0366,61.1324,61.0366,61.0715,62621.0
2015-12-10 10:05:00,70.14,70.17,70.03,70.1,48573.0,61.0715,61.0976,60.9757,61.0366,48573.0
2015-12-10 10:10:00,70.1,70.12,70.04,70.09,76877.0,61.0366,61.054,60.9844,61.0279,76877.0
2015-12-10 10:15:00,70.09,70.23,70.05,70.2,67695.0,61.0279,61.1498,60.9931,61.1237,67695.0
2015-12-10 10:20:00,70.2,70.28,70.2,70.27,46285.0,61.1237,61.1934,61.1237,61.1847,46285.0
2015-12-10 10:25:00,70.27,70.37,70.27,70.34,46803.0,61.1847,61.2717,61.1847,61.2456,46803.0
2015-12-10 10:30:00,70.33,70.35,70.2,70.23,24508.0,61.2369,61.2543,61.1237,61.1498,24508.0
2015-12-10 10:35:00,70.23,70.3,70.15,70.3,117595.0,61.1498,61.2108,61.0802,61.2108,117595.0
2015-12-10 10:40:00,70.3,70.42,70.27,70.42,224223.0,61.2108,61.3153,61.1847,61.3153,224223.0
2015-12-10 10:45:00,70.43,70.51,70.4,70.42,61102.0,61.324,61.3936,61.2978,61.3153,61102.0
2015-12-10 10:50:00,70.42,70.42,70.26,70.32,59192.0,61.3153,61.3153,61.1759,61.2282,59192.0
2015-12-10 10:55:00,70.32,70.33,70.2,70.2,22783.0,61.2282,61.2369,61.1237,61.1237,22783.0
2015-12-10 11:00:00,70.2,70.34,70.18,70.32,24237.0,61.1237,61.2456,61.1063,61.2282,24237.0
2015-12-10 11:05:00,70.32,70.33,70.24,70.26,20921.0,61.2282,61.2369,61.1585,61.1759,20921.0
2015-12-10 11:10:00,70.25,70.32,70.24,70.25,32795.0,61.1672,61.2282,61.1585,61.1672,32795.0
2015-12-10 11:15:00,70.26,70.31,70.23,70.3,23042.0,61.1759,61.2195,61.1498,61.2108,23042.0
2015-12-10 11:20:00,70.3,70.39,70.28,70.28,37310.0,61.2108,61.2891,61.1934,61.1934,37310.0
2015-12-10 11:25:00,70.29,70.38,70.27,70.27,34239.0,61.2021,61.2804,61.1847,61.1847,34239.0
2015-12-10 11:30:00,70.27,70.3,70.2,70.2,40118.0,61.1847,61.2108,61.1237,61.1237,40118.0
2015-12-10 11:35:00,70.21,70.27,70.19,70.22,49421.0,61.1324,61.1847,61.115,61.1411,49421.0
2015-12-10 11:40:00,70.21,70.24,70.17,70.18,77052.0,61.1324,61.1585,61.0976,61.1063,77052.0
2015-12-10 11:45:00,70.18,70.18,70.13,70.16,76836.0,61.1063,61.1063,61.0628,61.0889,76836.0
2015-12-10 11:50:00,70.15,70.18,70.07,70.08,55590.0,61.0802,61.1063,61.0105,61.0192,55590.0
2015-12-10 11:55:00,70.09,70.15,70.07,70.14,78297.0,61.0279,61.0802,61.0105,61.0715,78297.0
2015-12-10 12:00:00,70.14,70.16,70.1,70.14,67461.0,61.0715,61.0889,61.0366,61.0715,67461.0
2015-12-10 12:05:00,70.15,70.15,70.08,70.09,72401.0,61.0802,61.0802,61.0192,61.0279,72401.0
2015-12-10 12:10:00,70.08,70.08,70.0,70.0,50074.0,61.0192,61.0192,60.9496,60.9496,50074.0
2015-12-10 12:15:00,69.99,70.02,69.96,69.97,35225.0,60.9409,60.967,60.9147,60.9234,35225.0
2015-12-10 12:20:00,69.97,70.07,69.97,70.03,22206.0,60.9234,61.0105,60.9234,60.9757,22206.0
2015-12-10 12:25:00,70.03,70.09,70.02,70.07,14624.0,60.9757,61.0279,60.967,61.0105,14624.0
2015-12-10 12:30:00,70.07,70.08,69.98,70.0,24606.0,61.0105,61.0192,60.9321,60.9496,24606.0
2015-12-10 12:35:00,70.0,70.08,69.99,70.0,24609.0,60.9496,61.0192,60.9409,60.9496,24609.0
2015-12-10 12:40:00,70.0,70.06,69.99,70.06,25491.0,60.9496,61.0018,60.9409,61.0018,25491.0
2015-12-10 12:45:00,70.06,70.17,70.06,70.14,53516.0,61.0018,61.0976,61.0018,61.0715,53516.0
2015-12-10 12:50:00,70.14,70.18,70.11,70.17,21458.0,61.0715,61.1063,61.0453,61.0976,21458.0
2015-12-10 12:55:00,70.18,70.31,70.17,70.27,40044.0,61.1063,61.2195,61.0976,61.1847,40044.0
2015-12-10 13:00:00,70.28,70.31,70.25,70.28,21086.0,61.1934,61.2195,61.1672,61.1934,21086.0
2015-12-10 13:05:00,70.28,70.28,70.19,70.23,17932.0,61.1934,61.1934,61.115,61.1498,17932.0
2015-12-10 13:10:00,70.23,70.24,70.16,70.22,21356.0,61.1498,61.1585,61.0889,61.1411,21356.0
2015-12-10 13:15:00,70.23,70.26,70.2,70.26,23471.0,61.1498,61.1759,61.1237,61.1759,23471.0
2015-12-10 13:20:00,70.24,70.3,70.23,70.23,51548.0,61.1585,61.2108,61.1498,61.1498,51548.0
2015-12-10 13:25:00,70.23,70.26,70.2,70.22,31712.0,61.1498,61.1759,61.1237,61.1411,31712.0
2015-12-10 13:30:00,70.22,70.36,70.22,70.29,32357.0,61.1411,61.263,61.1411,61.2021,32357.0
2015-12-10 13:35:00,70.29,70.4,70.29,70.39,25315.0,61.2021,61.2978,61.2021,61.2891,25315.0
2015-12-10 13:40:00,70.39,70.39,70.26,70.3,26701.0,61.2891,61.2891,61.1759,61.2108,26701.0
2015-12-10 13:45:00,70.3,70.35,70.27,70.34,16078.0,61.2108,61.2543,61.1847,61.2456,16078.0
2015-12-10 13:50:00,70.34,70.35,70.26,70.3,23748.0,61.2456,61.2543,61.1759,61.2108,23748.0
2015-12-10 13:55:00,70.31,70.34,70.24,70.24,19221.0,61.2195,61.2456,61.1585,61.1585,19221.0
2015-12-10 14:00:00,70.24,70.33,70.22,70.32,21209.0,61.1585,61.2369,61.1411,61.2282,21209.0
2015-12-10 14:05:00,70.31,70.38,70.3,70.37,37769.0,61.2195,61.2804,61.2108,61.2717,37769.0
2015-12-10 14:10:00,70.36,70.37,70.32,70.32,26127.0,61.263,61.2717,61.2282,61.2282,26127.0
2015-12-10 14:15:00,70.32,70.45,70.32,70.44,34115.0,61.2282,61.3414,61.2282,61.3327,34115.0
2015-12-10 14:20:00,70.44,70.51,70.44,70.5,44065.0,61.3327,61.3936,61.3327,61.3849,44065.0
2015-12-10 14:25:00,70.5,70.63,70.5,70.63,50587.0,61.3849,61.4981,61.3849,61.4981,50587.0
2015-12-10 14:30:00,70.64,70.65,70.52,70.55,37834.0,61.5068,61.5155,61.4023,61.4285,37834.0
2015-12-10 14:35:00,70.56,70.57,70.47,70.49,43466.0,61.4372,61.4459,61.3588,61.3762,43466.0
2015-12-10 14:40:00,70.5,70.62,70.5,70.58,46134.0,61.3849,61.4894,61.3849,61.4546,46134.0
2015-12-10 14:45:00,70.57,70.61,70.55,70.55,33268.0,61.4459,61.4807,61.4285,61.4285,33268.0
2015-12-10 14:50:00,70.56,70.56,70.42,70.44,45252.0,61.4372,61.4372,61.3153,61.3327,45252.0
2015-12-10 14:55:00,70.44,70.5,70.42,70.49,36564.0,61.3327,61.3849,61.3153,61.3762,36564.0
2015-12-10 15:00:00,70.49,70.52,70.4,70.4,42837.0,61.3762,61.4023,61.2978,61.2978,42837.0
2015-12-10 15:05:00,70.4,70.41,70.31,70.33,31011.0,61.2978,61.3066,61.2195,61.2369,31011.0
2015-12-10 15:10:00,70.33,70.35,70.29,70.29,45637.0,61.2369,61.2543,61.2021,61.2021,45637.0
2015-12-10 15:15:00,70.29,70.32,70.2,70.21,70878.0,61.2021,61.2282,61.1237,61.1324,70878.0
2015-12-10 15:20:00,70.21,70.24,70.19,70.23,72455.0,61.1324,61.1585,61.115,61.1498,72455.0
2015-12-10 15:25:00,70.23,70.27,70.19,70.26,56243.0,61.1498,61.1847,61.115,61.1759,56243.0
2015-12-10 15:30:00,70.26,70.31,70.21,70.29,69922.0,61.1759,61.2195,61.1324,61.2021,69922.0
2015-12-10 15:35:00,70.29,70.31,70.25,70.3,58577.0,61.2021,61.2195,61.1672,61.2108,58577.0
2015-12-10 15:40:00,70.31,70.37,70.28,70.31,92560.0,61.2195,61.2717,61.1934,61.2195,92560.0
2015-12-10 15:45:00,70.3,70.31,70.18,70.22,136284.0,61.2108,61.2195,61.1063,61.1411,136284.0
2015-12-10 15:50:00,70.21,70.21,70.1,70.11,77539.0,61.1324,61.1324,61.0366,61.0453,77539.0
2015-12-10 15:55:00,70.1,70.19,70.05,70.13,256635.0,61.0366,61.115,60.9931,61.0628,256635.0
2015-12-11 09:30:00,69.04,69.57,68.97,69.56,163529.0,60.1137,60.5752,60.0527,60.5665,163529.0
2015-12-11 09:35:00,69.57,69.75,69.36,69.51,143999.0,60.5752,60.7319,60.3923,60.5229,143999.0
2015-12-11 09:40:00,69.51,69.55,69.44,69.51,88559.0,60.5229,60.5577,60.462,60.5229,88559.0
2015-12-11 09:45:00,69.51,69.51,69.39,69.45,105934.0,60.5229,60.5229,60.4184,60.4707,105934.0
2015-12-11 09:50:00,69.45,69.48,69.26,69.4,102692.0,60.4707,60.4968,60.3052,60.4271,102692.0
2015-12-11 09:55:00,69.39,69.57,69.39,69.49,112529.0,60.4184,60.5752,60.4184,60.5055,112529.0
2015-12-11 10:00:00,69.48,69.67,69.35,69.65,82082.0,60.4968,60.6622,60.3836,60.6448,82082.0
2015-12-11 10:05:00,69.65,69.75,69.55,69.57,101020.0,60.6448,60.7319,60.5577,60.5752,101020.0
2015-12-11 10:10:00,69.57,69.76,69.56,69.72,74726.0,60.5752,60.7406,60.5665,60.7058,74726.0
2015-12-11 10:15:00,69.71,69.77,69.6,69.71,96206.0,60.6971,60.7493,60.6013,60.6971,96206.0
2015-12-11 10:20:00,69.72,69.72,69.56,69.64,74769.0,60.7058,60.7058,60.5665,60.6361,74769.0
2015-12-11 10:25:00,69.63,69.74,69.59,69.74,87110.0,60.6274,60.7232,60.5926,60.7232,87110.0
2015-12-11 10:30:00,69.74,69.84,69.57,69.57,86416.0,60.7232,60.8102,60.5752,60.5752,86416.0
2015-12-11 10:35:00,69.58,69.62,69.5,69.51,84845.0,60.5839,60.6187,60.5142,60.5229,84845.0
2015-12-11 10:40:00,69.51,69.55,69.5,69.5,45229.0,60.5229,60.5577,60.5142,60.5142,45229.0
2015-12-11 10:45:00,69.5,69.53,69.44,69.48,74016.0,60.5142,60.5403,60.462,60.4968,74016.0
2015-12-11 10:50:00,69.47,69.48,69.38,69.47,43573.0,60.4881,60.4968,60.4097,60.4881,43573.0
2015-12-11 10:55:00,69.47,69.47,69.31,69.34,58175.0,60.4881,60.4881,60.3488,60.3749,58175.0
2015-12-11 11:00:00,69.33,69.37,69.22,69.25,72671.0,60.3662,60.401,60.2704,60.2965,72671.0
2015-12-11 11:05:00,69.25,69.41,69.24,69.35,77930.0,60.2965,60.4358,60.2878,60.3836,77930.0
2015-12-11 11:10:00,69.35,69.39,69.23,69.25,73288.0,60.3836,60.4184,60.2791,60.2965,73288.0
2015-12-11 11:15:00,69.25,69.44,69.2,69.41,84369.0,60.2965,60.462,60.253,60.4358,84369.0
2015-12-11 11:20:00,69.41,69.48,69.39,69.39,72120.0,60.4358,60.4968,60.4184,60.4184,72120.0
2015-12-11 11:25:00,69.4,69.42,69.23,69.25,91312.0,60.4271,60.4446,60.2791,60.2965,91312.0
2015-12-11 11:30:00,69.25,69.28,69.2,69.22,69164.0,60.2965,60.3227,60.253,60.2704,69164.0
2015-12-11 11:35:00,69.21,69.28,69.16,69.26,93405.0,60.2617,60.3227,60.2182,60.3052,93405.0
2015-12-11 11:40:00,69.26,69.43,69.26,69.42,51522.0,60.3052,60.4533,60.3052,60.4446,51522.0
2015-12-11 11:45:00,69.42,69.43,69.35,69.41,88811.0,60.4446,60.4533,60.3836,60.4358,88811.0
2015-12-11 11:50:00,69.41,69.44,69.33,69.33,113622.0,60.4358,60.462,60.3662,60.3662,113622.0
2015-12-11 11:55:00,69.32,69.32,69.21,69.22,52999.0,60.3575,60.3575,60.2617,60.2704,52999.0
2015-12-11 12:00:00,69.22,69.25,69.12,69.16,87931.0,60.2704,60.2965,60.1833,60.2182,87931.0
2015-12-11 12:05:00,69.15,69.24,69.12,69.12,83452.0,60.2095,60.2878,60.1833,60.1833,83452.0
2015-12-11 12:10:00,69.13,69.24,69.11,69.23,75857.0,60.192,60.2878,60.1746,60.2791,75857.0
2015-12-11 12:15:00,69.23,69.24,69.16,69.19,124439.0,60.2791,60.2878,60.2182,60.2443,124439.0
2015-12-11 12:20:00,69.2,69.27,69.18,69.21,89964.0,60.253,60.3139,60.2356,60.2617,89964.0
2015-12-11 12:25:00,69.2,69.34,69.2,69.34,118142.0,60.253,60.3749,60.253,60.3749,118142.0
2015-12-11 12:30:00,69.33,69.38,69.28,69.37,99236.0,60.3662,60.4097,60.3227,60.401,99236.0
2015-12-11 12:35:00,69.37,69.4,69.26,69.26,102971.0,60.401,60.4271,60.3052,60.3052,102971.0
2015-12-11 12:40:00,69.26,69.28,69.17,69.26,45719.0,60.3052,60.3227,60.2269,60.3052,45719.0
2015-12-11 12:45:00,69.27,69.27,69.15,69.16,55296.0,60.3139,60.3139,60.2095,60.2182,55296.0
2015-12-11 12:50:00,69.16,69.16,69.05,69.13,74119.0,60.2182,60.2182,60.1224,60.192,74119.0
2015-12-11 12:55:00,69.13,69.17,69.13,69.13,45879.0,60.192,60.2269,60.192,60.192,45879.0
2015-12-11 13:00:00,69.13,69.21,69.1,69.21,78288.0,60.192,60.2617,60.1659,60.2617,78288.0
2015-12-11 13:05:00,69.21,69.26,69.18,69.23,130199.0,60.2617,60.3052,60.2356,60.2791,130199.0
2015-12-11 13:10:00,69.23,69.26,69.16,69.16,137744.0,60.2791,60.3052,60.2182,60.2182,137744.0
2015-12-11 13:15:00,69.17,69.29,69.15,69.26,96804.0,60.2269,60.3314,60.2095,60.3052,96804.0
2015-12-11 13:20:00,69.27,69.27,69.14,69.15,58667.0,60.3139,60.3139,60.2008,60.2095,58667.0
2015-12-11 13:25:00,69.15,69.16,69.06,69.06,87769.0,60.2095,60.2182,60.1311,60.1311,87769.0
2015-12-11 13:30:00,69.06,69.09,68.98,69.01,154458.0,60.1311,60.1572,60.0614,60.0876,154458.0
2015-12-11 13:35:00,69.01,69.07,69.0,69.07,94452.0,60.0876,60.1398,60.0789,60.1398,94452.0
2015-12-11 13:40:00,69.07,69.15,69.02,69.05,93730.0,60.1398,60.2095,60.0963,60.1224,93730.0
2015-12-11 13:45:00,69.05,69.16,69.05,69.1,97474.0,60.1224,60.2182,60.1224,60.1659,97474.0
2015-12-11 13:50:00,69.09,69.13,69.08,69.12,62269.0,60.1572,60.192,60.1485,60.1833,62269.0
2015-12-11 13:55:00,69.13,69.15,69.0,69.0,88843.0,60.192,60.2095,60.0789,60.0789,88843.0
2015-12-11 14:00:00,69.0,69.04,68.95,68.95,77474.0,60.0789,60.1137,60.0353,60.0353,77474.0
2015-12-11 14:05:00,68.95,68.99,68.93,68.99,59027.0,60.0353,60.0701,60.0179,60.0701,59027.0
2015-12-11 14:10:00,68.99,69.05,68.98,69.01,105750.0,60.0701,60.1224,60.0614,60.0876,105750.0
2015-12-11 14:15:00,69.01,69.16,68.99,69.12,91221.0,60.0876,60.2182,60.0701,60.1833,91221.0
2015-12-11 14:20:00,69.12,69.13,68.95,68.96,108631.0,60.1833,60.192,60.0353,60.044,108631.0
2015-12-11 14:25:00,68.97,68.98,68.91,68.95,70576.0,60.0527,60.0614,60.0005,60.0353,70576.0
2015-12-11 14:30:00,68.95,69.03,68.92,69.02,53881.0,60.0353,60.105,60.0092,60.0963,53881.0
2015-12-11 14:35:00,69.03,69.04,69.0,69.02,80790.0,60.105,60.1137,60.0789,60.0963,80790.0
2015-12-11 14:40:00,69.01,69.02,68.91,69.0,63991.0,60.0876,60.0963,60.0005,60.0789,63991.0
2015-12-11 14:45:00,69.01,69.02,68.95,68.97,60776.0,60.0876,60.0963,60.0353,60.0527,60776.0
2015-12-11 14:50:00,68.97,69.07,68.96,69.06,155403.0,60.0527,60.1398,60.044,60.1311,155403.0
2015-12-11 14:55:00,69.05,69.05,68.94,68.96,53573.0,60.1224,60.1224,60.0266,60.044,53573.0
2015-12-11 15:00:00,68.95,68.98,68.9,68.9,62118.0,60.0353,60.0614,59.9918,59.9918,62118.0
2015-12-11 15:05:00,68.91,68.91,68.71,68.72,84950.0,60.0005,60.0005,59.8263,59.8351,84950.0
2015-12-11 15:10:00,68.71,68.73,68.65,68.67,84216.0,59.8263,59.8438,59.7741,59.7915,84216.0
2015-12-11 15:15:00,68.67,68.71,68.57,68.58,95583.0,59.7915,59.8263,59.7045,59.7132,95583.0
2015-12-11 15:20:00,68.58,68.63,68.48,68.48,95881.0,59.7132,59.7567,59.6261,59.6261,95881.0
2015-12-11 15:25:00,68.49,68.63,68.48,68.6,227618.0,59.6348,59.7567,59.6261,59.7306,227618.0
2015-12-11 15:30:00,68.6,68.7,68.58,68.69,158422.0,59.7306,59.8176,59.7132,59.8089,158422.0
2015-12-11 15:35:00,68.69,68.8,68.64,68.66,171905.0,59.8089,59.9047,59.7654,59.7828,171905.0
2015-12-11 15:40:00,68.66,68.76,68.62,68.73,200071.0,59.7828,59.8699,59.748,59.8438,200071.0
2015-12-11 15:45:00,68.74,68.81,68.7,68.81,183178.0,59.8525,59.9134,59.8176,59.9134,183178.0
2015-12-11 15:50:00,68.81,68.82,68.73,68.74,171982.0,59.9134,59.9221,59.8438,59.8525,171982.0
2015-12-11 15:55:00,68.74,68.88,68.7,68.85,491087.0,59.8525,59.9744,59.8176,59.9482,491087.0
2015-12-14 09:30:00,68.99,69.36,68.87,69.33,150815.0,60.0701,60.3923,59.9657,60.3662,150815.0
2015-12-14 09:35:00,69.33,69.42,68.83,68.85,92110.0,60.3662,60.4446,59.9308,59.9482,92110.0
2015-12-14 09:40:00,68.87,68.93,68.78,68.86,53299.0,59.9657,60.0179,59.8873,59.957,53299.0
2015-12-14 09:45:00,68.86,69.17,68.85,69.14,58775.0,59.957,60.2269,59.9482,60.2008,58775.0
2015-12-14 09:50:00,69.14,69.22,68.84,68.87,81760.0,60.2008,60.2704,59.9395,59.9657,81760.0
2015-12-14 09:55:00,68.88,68.88,68.6,68.66,61610.0,59.9744,59.9744,59.7306,59.7828,61610.0
2015-12-14 10:00:00,68.65,68.71,68.56,68.58,82348.0,59.7741,59.8263,59.6957,59.7132,82348.0
2015-12-14 10:05:00,68.57,68.73,68.57,68.61,128784.0,59.7045,59.8438,59.7045,59.7393,128784.0
2015-12-14 10:10:00,68.61,68.69,68.23,68.35,162704.0,59.7393,59.8089,59.4084,59.5129,162704.0
2015-12-14 10:15:00,68.35,69.0,68.32,68.59,183702.0,59.5129,60.0789,59.4868,59.7219,183702.0
2015-12-14 10:20:00,68.61,68.64,68.43,68.51,50480.0,59.7393,59.7654,59.5826,59.6522,50480.0
2015-12-14 10:25:00,68.51,68.54,68.38,68.4,96574.0,59.6522,59.6783,59.539,59.5564,96574.0
2015-12-14 10:30:00,68.42,68.55,68.4,68.52,108749.0,59.5738,59.687,59.5564,59.6609,108749.0
2015-12-14 10:35:00,68.52,68.61,68.47,68.59,83939.0,59.6609,59.7393,59.6174,59.7219,83939.0
2015-12-14 10:40:00,68.59,68.7,68.53,68.66,79301.0,59.7219,59.8176,59.6696,59.7828,79301.0
2015-12-14 10:45:00,68.66,68.66,68.4,68.41,74574.0,59.7828,59.7828,59.5564,59.5651,74574.0
2015-12-14 10:50:00,68.41,68.46,68.33,68.36,91028.0,59.5651,59.6087,59.4955,59.5216,91028.0
2015-12-14 10:55:00,68.37,68.51,68.35,68.43,71526.0,59.5303,59.6522,59.5129,59.5826,71526.0
2015-12-14 11:00:00,68.43,68.46,68.28,68.33,37044.0,59.5826,59.6087,59.4519,59.4955,37044.0
2015-12-14 11:05:00,68.31,68.35,68.16,68.16,54008.0,59.4781,59.5129,59.3475,59.3475,54008.0
2015-12-14 11:10:00,68.17,68.24,68.06,68.11,88786.0,59.3562,59.4171,59.2604,59.3039,88786.0
2015-12-14 11:15:00,68.11,68.2,68.0,68.09,71545.0,59.3039,59.3823,59.2081,59.2865,71545.0
2015-12-14 11:20:00,68.1,68.22,68.1,68.18,40748.0,59.2952,59.3997,59.2952,59.3649,40748.0
2015-12-14 11:25:00,68.18,68.18,68.04,68.12,52730.0,59.3649,59.3649,59.243,59.3126,52730.0
2015-12-14 11:30:00,68.12,68.12,68.01,68.08,29240.0,59.3126,59.3126,59.2169,59.2778,29240.0
2015-12-14 11:35:00,68.09,68.1,67.97,68.0,90460.0,59.2865,59.2952,59.182,59.2081,90460.0
2015-12-14 11:40:00,68.0,68.02,67.9,67.97,150120.0,59.2081,59.2256,59.1211,59.182,150120.0
2015-12-14 11:45:00,67.97,68.01,67.88,67.89,83130.0,59.182,59.2169,59.1037,59.1124,83130.0
2015-12-14 11:50:00,67.89,67.95,67.8,67.95,61863.0,59.1124,59.1646,59.034,59.1646,61863.0
2015-12-14 11:55:00,67.94,68.0,67.87,67.94,118982.0,59.1559,59.2081,59.095,59.1559,118982.0
2015-12-14 12:00:00,67.94,67.98,67.88,67.9,71139.0,59.1559,59.1907,59.1037,59.1211,71139.0
2015-12-14 12:05:00,67.89,68.21,67.83,68.21,94707.0,59.1124,59.391,59.0601,59.391,94707.0
2015-12-14 12:10:00,68.21,68.35,68.2,68.28,71270.0,59.391,59.5129,59.3823,59.4519,71270.0
2015-12-14 12:15:00,68.28,68.47,68.27,68.47,42511.0,59.4519,59.6174,59.4432,59.6174,42511.0
2015-12-14 12:20:00,68.46,68.47,68.34,68.47,23189.0,59.6087,59.6174,59.5042,59.6174,23189.0
2015-12-14 12:25:00,68.48,68.57,68.45,68.54,47156.0,59.6261,59.7045,59.6,59.6783,47156.0
2015-12-14 12:30:00,68.54,68.62,68.42,68.44,31238.0,59.6783,59.748,59.5738,59.5913,31238.0
2015-12-14 12:35:00,68.43,68.47,68.35,68.37,21534.0,59.5826,59.6174,59.5129,59.5303,21534.0
2015-12-14 12:40:00,68.37,68.43,68.35,68.4,51266.0,59.5303,59.5826,59.5129,59.5564,51266.0
2015-12-14 12:45:00,68.41,68.47,68.34,68.34,40214.0,59.5651,59.6174,59.5042,59.5042,40214.0
2015-12-14 12:50:00,68.34,68.47,68.33,68.47,45331.0,59.5042,59.6174,59.4955,59.6174,45331.0
2015-12-14 12:55:00,68.47,68.72,68.47,68.7,64137.0,59.6174,59.8351,59.6174,59.8176,64137.0
2015-12-14 13:00:00,68.71,68.78,68.59,68.71,94975.0,59.8263,59.8873,59.7219,59.8263,94975.0
2015-12-14 13:05:00,68.74,68.76,68.65,68.7,36906.0,59.8525,59.8699,59.7741,59.8176,36906.0
2015-12-14 13:10:00,68.7,68.72,68.6,68.61,48233.0,59.8176,59.8351,59.7306,59.7393,48233.0
2015-12-14 13:15:00,68.62,68.65,68.54,68.58,35700.0,59.748,59.7741,59.6783,59.7132,35700.0
2015-12-14 13:20:00,68.58,68.63,68.53,68.54,25769.0,59.7132,59.7567,59.6696,59.6783,25769.0
2015-12-14 13:25:00,68.54,68.6,68.49,68.59,31158.0,59.6783,59.7306,59.6348,59.7219,31158.0
2015-12-14 13:30:00,68.59,68.68,68.5,68.52,57742.0,59.7219,59.8002,59.6435,59.6609,57742.0
2015-12-14 13:35:00,68.52,68.57,68.49,68.54,87470.0,59.6609,59.7045,59.6348,59.6783,87470.0
2015-12-14 13:40:00,68.53,68.57,68.5,68.55,114453.0,59.6696,59.7045,59.6435,59.687,114453.0
2015-12-14 13:45:00,68.54,68.58,68.51,68.57,80609.0,59.6783,59.7132,59.6522,59.7045,80609.0
2015-12-14 13:50:00,68.57,68.58,68.52,68.56,53822.0,59.7045,59.7132,59.6609,59.6957,53822.0
2015-12-14 13:55:00,68.55,68.6,68.53,68.57,49738.0,59.687,59.7306,59.6696,59.7045,49738.0
2015-12-14 14:00:00,68.58,68.6,68.52,68.55,69930.0,59.7132,59.7306,59.6609,59.687,69930.0
2015-12-14 14:05:00,68.55,68.65,68.54,68.59,34371.0,59.687,59.7741,59.6783,59.7219,34371.0
2015-12-14 14:10:00,68.58,68.68,68.58,68.58,35007.0,59.7132,59.8002,59.7132,59.7132,35007.0
2015-12-14 14:15:00,68.58,68.6,68.53,68.59,48826.0,59.7132,59.7306,59.6696,59.7219,48826.0
2015-12-14 14:20:00,68.59,68.6,68.45,68.47,62922.0,59.7219,59.7306,59.6,59.6174,62922.0
2015-12-14 14:25:00,68.49,68.55,68.46,68.54,45147.0,59.6348,59.687,59.6087,59.6783,45147.0
2015-12-14 14:30:00,68.54,68.55,68.47,68.55,45346.0,59.6783,59.687,59.6174,59.687,45346.0
2015-12-14 14:35:00,68.55,68.55,68.5,68.55,22619.0,59.687,59.687,59.6435,59.687,22619.0
2015-12-14 14:40:00,68.55,68.57,68.5,68.51,33126.0,59.687,59.7045,59.6435,59.6522,33126.0
2015-12-14 14:45:00,68.51,68.62,68.5,68.6,28063.0,59.6522,59.748,59.6435,59.7306,28063.0
2015-12-14 14:50:00,68.6,68.7,68.58,68.7,35389.0,59.7306,59.8176,59.7132,59.8176,35389.0
2015-12-14 14:55:00,68.68,68.68,68.59,68.59,34937.0,59.8002,59.8002,59.7219,59.7219,34937.0
2015-12-14 15:00:00,68.59,68.6,68.5,68.58,70415.0,59.7219,59.7306,59.6435,59.7132,70415.0
2015-12-14 15:05:00,68.58,68.59,68.51,68.56,112306.0,59.7132,59.7219,59.6522,59.6957,112306.0
2015-12-14 15:10:00,68.55,68.57,68.49,68.49,44635.0,59.687,59.7045,59.6348,59.6348,44635.0
2015-12-14 15:15:00,68.48,68.61,68.46,68.59,51961.0,59.6261,59.7393,59.6087,59.7219,51961.0
2015-12-14 15:20:00,68.59,68.6,68.48,68.49,54032.0,59.7219,59.7306,59.6261,59.6348,54032.0
2015-12-14 15:25:00,68.5,68.61,68.49,68.56,45102.0,59.6435,59.7393,59.6348,59.6957,45102.0
2015-12-14 15:30:00,68.55,68.68,68.55,68.61,77706.0,59.687,59.8002,59.687,59.7393,77706.0
2015-12-14 15:35:00,68.61,68.7,68.59,68.62,65827.0,59.7393,59.8176,59.7219,59.748,65827.0
2015-12-14 15:40:00,68.62,68.62,68.51,68.51,103178.0,59.748,59.748,59.6522,59.6522,103178.0
2015-12-14 15:45:00,68.52,68.72,68.51,68.71,87547.0,59.6609,59.8351,59.6522,59.8263,87547.0
2015-12-14 15:50:00,68.7,68.85,68.69,68.85,104887.0,59.8176,59.9482,59.8089,59.9482,104887.0
2015-12-14 15:55:00,68.86,68.87,68.76,68.85,250815.0,59.957,59.9657,59.8699,59.9482,250815.0
2015-12-15 09:30:00,69.75,70.0,69.64,69.66,145150.0,60.7319,60.9496,60.6361,60.6535,145150.0
2015-12-15 09:35:00,69.66,69.9,69.59,69.87,56519.0,60.6535,60.8625,60.5926,60.8364,56519.0
2015-12-15 09:40:00,69.88,69.93,69.77,69.85,65820.0,60.8451,60.8886,60.7493,60.819,65820.0
2015-12-15 09:45:00,69.85,69.98,69.85,69.96,61286.0,60.819,60.9321,60.819,60.9147,61286.0
2015-12-15 09:50:00,69.97,70.13,69.96,70.06,79868.0,60.9234,61.0628,60.9147,61.0018,79868.0
2015-12-15 09:55:00,70.05,70.11,69.95,70.04,85245.0,60.9931,61.0453,60.906,60.9844,85245.0
2015-12-15 10:00:00,70.04,70.16,70.01,70.07,57015.0,60.9844,61.0889,60.9583,61.0105,57015.0
2015-12-15 10:05:00,70.07,70.08,69.92,69.94,97319.0,61.0105,61.0192,60.8799,60.8973,97319.0
2015-12-15 10:10:00,69.94,69.96,69.81,69.88,143343.0,60.8973,60.9147,60.7841,60.8451,143343.0
2015-12-15 10:15:00,69.88,69.95,69.86,69.9,175314.0,60.8451,60.906,60.8277,60.8625,175314.0
2015-12-15 10:20:00,69.9,69.92,69.86,69.88,130827.0,60.8625,60.8799,60.8277,60.8451,130827.0
2015-12-15 10:25:00,69.89,69.95,69.87,69.9,80114.0,60.8538,60.906,60.8364,60.8625,80114.0
2015-12-15 10:30:00,69.9,69.9,69.73,69.73,79347.0,60.8625,60.8625,60.7145,60.7145,79347.0
2015-12-15 10:35:00,69.74,69.82,69.72,69.82,81176.0,60.7232,60.7928,60.7058,60.7928,81176.0
2015-12-15 10:40:00,69.81,69.84,69.76,69.79,101044.0,60.7841,60.8102,60.7406,60.7667,101044.0
2015-12-15 10:45:00,69.79,69.94,69.75,69.92,50912.0,60.7667,60.8973,60.7319,60.8799,50912.0
2015-12-15 10:50:00,69.93,69.94,69.86,69.86,36696.0,60.8886,60.8973,60.8277,60.8277,36696.0
2015-12-15 10:55:00,69.85,69.85,69.78,69.78,65213.0,60.819,60.819,60.758,60.758,65213.0
2015-12-15 11:00:00,69.78,69.91,69.76,69.9,58936.0,60.758,60.8712,60.7406,60.8625,58936.0
2015-12-15 11:05:00,69.9,70.0,69.9,69.98,30476.0,60.8625,60.9496,60.8625,60.9321,30476.0
2015-12-15 11:10:00,69.98,70.03,69.95,69.96,59805.0,60.9321,60.9757,60.906,60.9147,59805.0
2015-12-15 11:15:00,69.96,70.06,69.95,70.0,97059.0,60.9147,61.0018,60.906,60.9496,97059.0
2015-12-15 11:20:00,70.01,70.08,69.99,70.07,63787.0,60.9583,61.0192,60.9409,61.0105,63787.0
2015-12-15 11:25:00,70.06,70.15,70.03,70.12,51947.0,61.0018,61.0802,60.9757,61.054,51947.0
2015-12-15 11:30:00,70.12,70.25,70.12,70.17,82718.0,61.054,61.1672,61.054,61.0976,82718.0
2015-12-15 11:35:00,70.17,70.18,70.09,70.13,73536.0,61.0976,61.1063,61.0279,61.0628,73536.0
2015-12-15 11:40:00,70.12,70.14,70.01,70.04,69093.0,61.054,61.0715,60.9583,60.9844,69093.0
2015-12-15 11:45:00,70.03,70.12,70.0,70.02,48292.0,60.9757,61.054,60.9496,60.967,48292.0
2015-12-15 11:50:00,70.02,70.13,70.02,70.13,33131.0,60.967,61.0628,60.967,61.0628,33131.0
2015-12-15 11:55:00,70.13,70.19,70.12,70.18,39493.0,61.0628,61.115,61.054,61.1063,39493.0
2015-12-15 12:00:00,70.19,70.26,70.17,70.2,47763.0,61.115,61.1759,61.0976,61.1237,47763.0
2015-12-15 12:05:00,70.21,70.3,70.19,70.28,46799.0,61.1324,61.2108,61.115,61.1934,46799.0
2015-12-15 12:10:00,70.29,70.3,70.2,70.2,39567.0,61.2021,61.2108,61.1237,61.1237,39567.0
2015-12-15 12:15:00,70.2,70.27,70.18,70.23,42668.0,61.1237,61.1847,61.1063,61.1498,42668.0
2015-12-15 12:20:00,70.23,70.33,70.22,70.29,45629.0,61.1498,61.2369,61.1411,61.2021,45629.0
2015-12-15 12:25:00,70.28,70.34,70.26,70.34,38043.0,61.1934,61.2456,61.1759,61.2456,38043.0
2015-12-15 12:30:00,70.32,70.56,70.31,70.53,77077.0,61.2282,61.4372,61.2195,61.411,77077.0
2015-12-15 12:35:00,70.53,70.63,70.52,70.58,53584.0,61.411,61.4981,61.4023,61.4546,53584.0
2015-12-15 12:40:00,70.59,70.59,70.49,70.53,44563.0,61.4633,61.4633,61.3762,61.411,44563.0
2015-12-15 12:45:00,70.54,70.55,70.49,70.55,38230.0,61.4197,61.4285,61.3762,61.4285,38230.0
2015-12-15 12:50:00,70.55,70.56,70.44,70.47,60789.0,61.4285,61.4372,61.3327,61.3588,60789.0
2015-12-15 12:55:00,70.46,70.61,70.46,70.59,46691.0,61.3501,61.4807,61.3501,61.4633,46691.0
2015-12-15 13:00:00,70.59,70.64,70.49,70.52,55692.0,61.4633,61.5068,61.3762,61.4023,55692.0
2015-12-15 13:05:00,70.53,70.54,70.47,70.52,31459.0,61.411,61.4197,61.3588,61.4023,31459.0
2015-12-15 13:10:00,70.51,70.52,70.39,70.39,48416.0,61.3936,61.4023,61.2891,61.2891,48416.0
2015-12-15 13:15:00,70.4,70.43,70.32,70.38,59072.0,61.2978,61.324,61.2282,61.2804,59072.0
2015-12-15 13:20:00,70.39,70.41,70.28,70.29,53922.0,61.2891,61.3066,61.1934,61.2021,53922.0
2015-12-15 13:25:00,70.3,70.3,70.2,70.22,37879.0,61.2108,61.2108,61.1237,61.1411,37879.0
2015-12-15 13:30:00,70.22,70.24,70.14,70.16,50955.0,61.1411,61.1585,61.0715,61.0889,50955.0
2015-12-15 13:35:00,70.15,70.23,70.15,70.17,31211.0,61.0802,61.1498,61.0802,61.0976,31211.0
2015-12-15 13:40:00,70.17,70.23,70.12,70.23,84857.0,61.0976,61.1498,61.054,61.1498,84857.0
2015-12-15 13:45:00,70.22,70.28,70.19,70.21,47562.0,61.1411,61.1934,61.115,61.1324,47562.0
2015-12-15 13:50:00,70.22,70.29,70.22,70.29,39505.0,61.1411,61.2021,61.1411,61.2021,39505.0
2015-12-15 13:55:00,70.3,70.46,70.29,70.37,50034.0,61.2108,61.3501,61.2021,61.2717,50034.0
2015-12-15 14:00:00,70.38,70.39,70.28,70.34,34647.0,61.2804,61.2891,61.1934,61.2456,34647.0
2015-12-15 14:05:00,70.34,70.37,70.25,70.26,29600.0,61.2456,61.2717,61.1672,61.1759,29600.0
2015-12-15 14:10:00,70.27,70.32,70.24,70.3,28713.0,61.1847,61.2282,61.1585,61.2108,28713.0
2015-12-15 14:15:00,70.31,70.34,70.27,70.31,32053.0,61.2195,61.2456,61.1847,61.2195,32053.0
2015-12-15 14:20:00,70.32,70.34,70.28,70.28,44733.0,61.2282,61.2456,61.1934,61.1934,44733.0
2015-12-15 14:25:00,70.28,70.44,70.26,70.4,39123.0,61.1934,61.3327,61.1759,61.2978,39123.0
2015-12-15 14:30:00,70.41,70.48,70.35,70.35,25296.0,61.3066,61.3675,61.2543,61.2543,25296.0
2015-12-15 14:35:00,70.35,70.39,70.29,70.29,27782.0,61.2543,61.2891,61.2021,61.2021,27782.0
2015-12-15 14:40:00,70.29,70.37,70.29,70.36,29536.0,61.2021,61.2717,61.2021,61.263,29536.0
2015-12-15 14:45:00,70.36,70.38,70.32,70.34,30095.0,61.263,61.2804,61.2282,61.2456,30095.0
2015-12-15 14:50:00,70.35,70.39,70.33,70.39,25398.0,61.2543,61.2891,61.2369,61.2891,25398.0
2015-12-15 14:55:00,70.38,70.39,70.3,70.36,27992.0,61.2804,61.2891,61.2108,61.263,27992.0
2015-12-15 15:00:00,70.36,70.36,70.3,70.32,41904.0,61.263,61.263,61.2108,61.2282,41904.0
2015-12-15 15:05:00,70.31,70.32,70.27,70.3,38913.0,61.2195,61.2282,61.1847,61.2108,38913.0
2015-12-15 15:10:00,70.31,70.33,70.22,70.23,56461.0,61.2195,61.2369,61.1411,61.1498,56461.0
2015-12-15 15:15:00,70.23,70.3,70.2,70.3,61469.0,61.1498,61.2108,61.1237,61.2108,61469.0
2015-12-15 15:20:00,70.3,70.3,70.21,70.23,56692.0,61.2108,61.2108,61.1324,61.1498,56692.0
2015-12-15 15:25:00,70.23,70.28,70.2,70.25,67533.0,61.1498,61.1934,61.1237,61.1672,67533.0
2015-12-15 15:30:00,70.25,70.26,70.18,70.22,79893.0,61.1672,61.1759,61.1063,61.1411,79893.0
2015-12-15 15:35:00,70.22,70.3,70.16,70.3,89231.0,61.1411,61.2108,61.0889,61.2108,89231.0
2015-12-15 15:40:00,70.3,70.32,70.2,70.28,178983.0,61.2108,61.2282,61.1237,61.1934,178983.0
2015-12-15 15:45:00,70.27,70.37,70.24,70.33,108992.0,61.1847,61.2717,61.1585,61.2369,108992.0
2015-12-15 15:50:00,70.33,70.34,70.18,70.21,112808.0,61.2369,61.2456,61.1063,61.1324,112808.0
2015-12-15 15:55:00,70.2,70.22,70.11,70.17,389559.0,61.1237,61.1411,61.0453,61.0976,389559.0
2015-12-16 09:30:00,70.71,70.96,70.67,70.87,88502.0,61.5678,61.7854,61.5329,61.7071,88502.0
2015-12-16 09:35:00,70.87,70.87,70.59,70.67,49330.0,61.7071,61.7071,61.4633,61.5329,49330.0
2015-12-16 09:40:00,70.65,70.85,70.62,70.72,50543.0,61.5155,61.6897,61.4894,61.5765,50543.0
2015-12-16 09:45:00,70.74,70.8,70.49,70.57,57432.0,61.5939,61.6461,61.3762,61.4459,57432.0
2015-12-16 09:50:00,70.57,70.6,70.43,70.59,33441.0,61.4459,61.472,61.324,61.4633,33441.0
2015-12-16 09:55:00,70.59,70.62,70.51,70.54,36528.0,61.4633,61.4894,61.3936,61.4197,36528.0
2015-12-16 10:00:00,70.53,70.58,70.48,70.54,48653.0,61.411,61.4546,61.3675,61.4197,48653.0
2015-12-16 10:05:00,70.53,70.55,70.46,70.47,53508.0,61.411,61.4285,61.3501,61.3588,53508.0
2015-12-16 10:10:00,70.47,70.48,70.34,70.37,94722.0,61.3588,61.3675,61.2456,61.2717,94722.0
2015-12-16 10:15:00,70.37,70.44,70.32,70.44,111466.0,61.2717,61.3327,61.2282,61.3327,111466.0
2015-12-16 10:20:00,70.44,70.47,70.4,70.44,115964.0,61.3327,61.3588,61.2978,61.3327,115964.0
2015-12-16 10:25:00,70.44,70.46,70.28,70.28,82128.0,61.3327,61.3501,61.1934,61.1934,82128.0
2015-12-16 10:30:00,70.28,70.28,70.15,70.15,94703.0,61.1934,61.1934,61.0802,61.0802,94703.0
2015-12-16 10:35:00,70.15,70.22,70.1,70.15,77748.0,61.0802,61.1411,61.0366,61.0802,77748.0
2015-12-16 10:40:00,70.15,70.18,70.08,70.1,65871.0,61.0802,61.1063,61.0192,61.0366,65871.0
2015-12-16 10:45:00,70.09,70.27,70.04,70.25,41800.0,61.0279,61.1847,60.9844,61.1672,41800.0
2015-12-16 10:50:00,70.25,70.26,70.09,70.11,45945.0,61.1672,61.1759,61.0279,61.0453,45945.0
2015-12-16 10:55:00,70.11,70.14,70.07,70.08,41067.0,61.0453,61.0715,61.0105,61.0192,41067.0
2015-12-16 11:00:00,70.08,70.19,70.02,70.11,59362.0,61.0192,61.115,60.967,61.0453,59362.0
2015-12-16 11:05:00,70.1,70.19,70.1,70.13,29460.0,61.0366,61.115,61.0366,61.0628,29460.0
2015-12-16 11:10:00,70.13,70.15,70.06,70.1,29861.0,61.0628,61.0802,61.0018,61.0366,29861.0
2015-12-16 11:15:00,70.1,70.14,69.99,70.06,54251.0,61.0366,61.0715,60.9409,61.0018,54251.0
2015-12-16 11:20:00,70.06,70.09,69.99,70.02,33883.0,61.0018,61.0279,60.9409,60.967,33883.0
2015-12-16 11:25:00,70.02,70.08,69.99,70.0,26942.0,60.967,61.0192,60.9409,60.9496,26942.0
2015-12-16 11:30:00,70.0,70.18,70.0,70.13,36365.0,60.9496,61.1063,60.9496,61.0628,36365.0
2015-12-16 11:35:00,70.13,70.24,70.12,70.17,45889.0,61.0628,61.1585,61.054,61.0976,45889.0
2015-12-16 11:40:00,70.16,70.2,70.12,70.14,28330.0,61.0889,61.1237,61.054,61.0715,28330.0
2015-12-16 11:45:00,70.14,70.23,70.13,70.22,34817.0,61.0715,61.1498,61.0628,61.1411,34817.0
2015-12-16 11:50:00,70.22,70.26,70.17,70.2,35130.0,61.1411,61.1759,61.0976,61.1237,35130.0
2015-12-16 11:55:00,70.2,70.28,70.2,70.21,23671.0,61.1237,61.1934,61.1237,61.1324,23671.0
2015-12-16 12:00:00,70.21,70.34,70.2,70.32,35391.0,61.1324,61.2456,61.1237,61.2282,35391.0
2015-12-16 12:05:00,70.33,70.35,70.23,70.25,41227.0,61.2369,61.2543,61.1498,61.1672,41227.0
2015-12-16 12:10:00,70.25,70.27,70.23,70.25,25862.0,61.1672,61.1847,61.1498,61.1672,25862.0
2015-12-16 12:15:00,70.24,70.25,70.09,70.1,47395.0,61.1585,61.1672,61.0279,61.0366,47395.0
2015-12-16 12:20:00,70.1,70.16,70.08,70.12,50105.0,61.0366,61.0889,61.0192,61.054,50105.0
2015-12-16 12:25:00,70.11,70.16,70.1,70.14,34572.0,61.0453,61.0889,61.0366,61.0715,34572.0
2015-12-16 12:30:00,70.13,70.16,70.12,70.14,28187.0,61.0628,61.0889,61.054,61.0715,28187.0
2015-12-16 12:35:00,70.14,70.29,70.14,70.28,29884.0,61.0715,61.2021,61.0715,61.1934,29884.0
2015-12-16 12:40:00,70.28,70.3,70.18,70.19,71525.0,61.1934,61.2108,61.1063,61.115,71525.0
2015-12-16 12:45:00,70.18,70.24,70.13,70.16,63728.0,61.1063,61.1585,61.0628,61.0889,63728.0
2015-12-16 12:50:00,70.16,70.16,70.03,70.05,66891.0,61.0889,61.0889,60.9757,60.9931,66891.0
2015-12-16 12:55:00,70.04,70.08,69.94,69.96,77068.0,60.9844,61.0192,60.8973,60.9147,77068.0
2015-12-16 13:00:00,69.96,70.01,69.88,70.01,58552.0,60.9147,60.9583,60.8451,60.9583,58552.0
2015-12-16 13:05:00,70.01,70.11,70.01,70.09,43212.0,60.9583,61.0453,60.9583,61.0279,43212.0
2015-12-16 13:10:00,70.08,70.14,70.06,70.09,36810.0,61.0192,61.0715,61.0018,61.0279,36810.0
2015-12-16 13:15:00,70.09,70.1,70.01,70.01,37556.0,61.0279,61.0366,60.9583,60.9583,37556.0
2015-12-16 13:20:00,70.01,70.08,70.0,70.03,40644.0,60.9583,61.0192,60.9496,60.9757,40644.0
2015-12-16 13:25:00,70.02,70.05,69.97,70.02,36386.0,60.967,60.9931,60.9234,60.967,36386.0
2015-12-16 13:30:00,70.03,70.03,69.95,70.01,28350.0,60.9757,60.9757,60.906,60.9583,28350.0
2015-12-16 13:35:00,70.01,70.1,69.97,70.09,46047.0,60.9583,61.0366,60.9234,61.0279,46047.0
2015-12-16 13:40:00,70.08,70.18,70.07,70.1,54591.0,61.0192,61.1063,61.0105,61.0366,54591.0
2015-12-16 13:45:00,70.1,70.27,70.1,70.27,33280.0,61.0366,61.1847,61.0366,61.1847,33280.0
2015-12-16 13:50:00,70.26,70.32,70.18,70.2,45966.0,61.1759,61.2282,61.1063,61.1237,45966.0
2015-12-16 13:55:00,70.2,70.3,70.12,70.26,53307.0,61.1237,61.2108,61.054,61.1759,53307.0
2015-12-16 14:00:00,70.22,70.57,69.8,70.27,69560.0,61.1411,61.4459,60.7754,61.1847,69560.0
2015-12-16 14:05:00,70.29,70.71,70.28,70.41,60244.0,61.2021,61.5678,61.1934,61.3066,60244.0
2015-12-16 14:10:00,70.39,70.43,70.09,70.14,93899.0,61.2891,61.324,61.0279,61.0715,93899.0
2015-12-16 14:15:00,70.17,70.3,70.09,70.1,77198.0,61.0976,61.2108,61.0279,61.0366,77198.0
2015-12-16 14:20:00,70.1,70.25,70.1,70.19,96879.0,61.0366,61.1672,61.0366,61.115,96879.0
2015-12-16 14:25:00,70.2,70.21,69.98,70.04,47642.0,61.1237,61.1324,60.9321,60.9844,47642.0
2015-12-16 14:30:00,70.0,70.07,69.85,70.03,57583.0,60.9496,61.0105,60.819,60.9757,57583.0
2015-12-16 14:35:00,70.03,70.08,69.94,70.0,161693.0,60.9757,61.0192,60.8973,60.9496,161693.0
2015-12-16 14:40:00,70.0,70.19,69.94,70.1,56851.0,60.9496,61.115,60.8973,61.0366,56851.0
2015-12-16 14:45:00,70.11,70.25,70.08,70.22,55264.0,61.0453,61.1672,61.0192,61.1411,55264.0
2015-12-16 14:50:00,70.22,70.33,70.17,70.33,74913.0,61.1411,61.2369,61.0976,61.2369,74913.0
2015-12-16 14:55:00,70.34,70.59,70.34,70.56,58249.0,61.2456,61.4633,61.2456,61.4372,58249.0
2015-12-16 15:00:00,70.57,70.61,70.47,70.5,95977.0,61.4459,61.4807,61.3588,61.3849,95977.0
2015-12-16 15:05:00,70.51,70.55,70.46,70.47,100139.0,61.3936,61.4285,61.3501,61.3588,100139.0
2015-12-16 15:10:00,70.48,70.64,70.46,70.57,68370.0,61.3675,61.5068,61.3501,61.4459,68370.0
2015-12-16 15:15:00,70.58,70.63,70.52,70.52,66187.0,61.4546,61.4981,61.4023,61.4023,66187.0
2015-12-16 15:20:00,70.52,70.61,70.52,70.58,73234.0,61.4023,61.4807,61.4023,61.4546,73234.0
2015-12-16 15:25:00,70.58,70.67,70.53,70.65,89388.0,61.4546,61.5329,61.411,61.5155,89388.0
2015-12-16 15:30:00,70.65,70.72,70.62,70.71,93730.0,61.5155,61.5765,61.4894,61.5678,93730.0
2015-12-16 15:35:00,70.7,70.79,70.68,70.76,107462.0,61.5591,61.6374,61.5416,61.6113,107462.0
2015-12-16 15:40:00,70.76,70.82,70.75,70.78,90115.0,61.6113,61.6635,61.6026,61.6287,90115.0
2015-12-16 15:45:00,70.78,70.9,70.77,70.83,99363.0,61.6287,61.7332,61.62,61.6723,99363.0
2015-12-16 15:50:00,70.82,70.89,70.82,70.82,103559.0,61.6635,61.7245,61.6635,61.6635,103559.0
2015-12-16 15:55:00,70.82,70.83,70.69,70.72,263735.0,61.6635,61.6723,61.5504,61.5765,263735.0
2015-12-17 09:30:00,70.79,70.96,70.71,70.9,107270.0,61.6374,61.7854,61.5678,61.7332,107270.0
2015-12-17 09:35:00,70.9,70.91,70.71,70.73,75661.0,61.7332,61.7419,61.5678,61.5852,75661.0
2015-12-17 09:40:00,70.73,70.76,70.58,70.59,74186.0,61.5852,61.6113,61.4546,61.4633,74186.0
2015-12-17 09:45:00,70.61,70.74,70.6,70.68,54716.0,61.4807,61.5939,61.472,61.5416,54716.0
2015-12-17 09:50:00,70.68,70.7,70.61,70.68,36085.0,61.5416,61.5591,61.4807,61.5416,36085.0
2015-12-17 09:55:00,70.68,70.75,70.66,70.69,50802.0,61.5416,61.6026,61.5242,61.5504,50802.0
2015-12-17 10:00:00,70.68,70.68,70.53,70.64,28931.0,61.5416,61.5416,61.411,61.5068,28931.0
2015-12-17 10:05:00,70.62,70.68,70.59,70.61,33267.0,61.4894,61.5416,61.4633,61.4807,33267.0
2015-12-17 10:10:00,70.6,70.63,70.52,70.6,45018.0,61.472,61.4981,61.4023,61.472,45018.0
2015-12-17 10:15:00,70.61,70.69,70.36,70.39,69810.0,61.4807,61.5504,61.263,61.2891,69810.0
2015-12-17 10:20:00,70.4,70.5,70.38,70.4,43343.0,61.2978,61.3849,61.2804,61.2978,43343.0
2015-12-17 10:25:00,70.4,70.44,70.37,70.43,59541.0,61.2978,61.3327,61.2717,61.324,59541.0
2015-12-17 10:30:00,70.41,70.44,70.28,70.28,86549.0,61.3066,61.3327,61.1934,61.1934,86549.0
2015-12-17 10:35:00,70.28,70.29,70.22,70.23,61372.0,61.1934,61.2021,61.1411,61.1498,61372.0
2015-12-17 10:40:00,70.23,70.25,70.15,70.21,33138.0,61.1498,61.1672,61.0802,61.1324,33138.0
2015-12-17 10:45:00,70.21,70.24,70.08,70.09,49527.0,61.1324,61.1585,61.0192,61.0279,49527.0
2015-12-17 10:50:00,70.09,70.1,69.86,69.95,62951.0,61.0279,61.0366,60.8277,60.906,62951.0
2015-12-17 10:55:00,69.96,70.02,69.92,70.0,32420.0,60.9147,60.967,60.8799,60.9496,32420.0
2015-12-17 11:00:00,69.99,70.02,69.95,69.97,50763.0,60.9409,60.967,60.906,60.9234,50763.0
2015-12-17 11:05:00,69.98,69.99,69.84,69.88,32508.0,60.9321,60.9409,60.8102,60.8451,32508.0
2015-12-17 11:10:00,69.87,69.95,69.83,69.87,16910.0,60.8364,60.906,60.8015,60.8364,16910.0
2015-12-17 11:15:00,69.87,69.89,69.67,69.69,36083.0,60.8364,60.8538,60.6622,60.6796,36083.0
2015-12-17 11:20:00,69.67,69.69,69.59,69.64,27084.0,60.6622,60.6796,60.5926,60.6361,27084.0
2015-12-17 11:25:00,69.64,69.75,69.52,69.52,174400.0,60.6361,60.7319,60.5316,60.5316,174400.0
2015-12-17 11:30:00,69.52,69.61,69.41,69.6,79449.0,60.5316,60.61,60.4358,60.6013,79449.0
2015-12-17 11:35:00,69.59,69.8,69.59,69.76,29178.0,60.5926,60.7754,60.5926,60.7406,29178.0
2015-12-17 11:40:00,69.76,69.82,69.72,69.72,27371.0,60.7406,60.7928,60.7058,60.7058,27371.0
2015-12-17 11:45:00,69.71,69.77,69.69,69.76,27491.0,60.6971,60.7493,60.6796,60.7406,27491.0
2015-12-17 11:50:00,69.75,69.75,69.69,69.72,22797.0,60.7319,60.7319,60.6796,60.7058,22797.0
2015-12-17 11:55:00,69.72,69.72,69.65,69.68,43390.0,60.7058,60.7058,60.6448,60.6709,43390.0
2015-12-17 12:00:00,69.68,69.7,69.57,69.57,33051.0,60.6709,60.6884,60.5752,60.5752,33051.0
2015-12-17 12:05:00,69.57,69.75,69.57,69.74,20793.0,60.5752,60.7319,60.5752,60.7232,20793.0
2015-12-17 12:10:00,69.75,69.79,69.7,69.78,28085.0,60.7319,60.7667,60.6884,60.758,28085.0
2015-12-17 12:15:00,69.78,69.84,69.78,69.82,15312.0,60.758,60.8102,60.758,60.7928,15312.0
2015-12-17 12:20:00,69.81,69.83,69.65,69.67,38615.0,60.7841,60.8015,60.6448,60.6622,38615.0
2015-12-17 12:25:00,69.67,69.69,69.63,69.65,39270.0,60.6622,60.6796,60.6274,60.6448,39270.0
2015-12-17 12:30:00,69.65,69.74,69.6,69.72,26449.0,60.6448,60.7232,60.6013,60.7058,26449.0
2015-12-17 12:35:00,69.71,69.71,69.63,69.66,47034.0,60.6971,60.6971,60.6274,60.6535,47034.0
2015-12-17 12:40:00,69.65,69.66,69.5,69.51,74831.0,60.6448,60.6535,60.5142,60.5229,74831.0
2015-12-17 12:45:00,69.51,69.55,69.43,69.48,29033.0,60.5229,60.5577,60.4533,60.4968,29033.0
2015-12-17 12:50:00,69.48,69.6,69.47,69.6,41697.0,60.4968,60.6013,60.4881,60.6013,41697.0
2015-12-17 12:55:00,69.6,69.69,69.53,69.69,34970.0,60.6013,60.6796,60.5403,60.6796,34970.0
2015-12-17 13:00:00,69.68,69.73,69.64,69.72,33655.0,60.6709,60.7145,60.6361,60.7058,33655.0
2015-12-17 13:05:00,69.72,69.82,69.69,69.79,33294.0,60.7058,60.7928,60.6796,60.7667,33294.0
2015-12-17 13:10:00,69.79,69.85,69.77,69.84,31680.0,60.7667,60.819,60.7493,60.8102,31680.0
2015-12-17 13:15:00,69.84,69.84,69.78,69.8,18195.0,60.8102,60.8102,60.758,60.7754,18195.0
2015-12-17 13:20:00,69.79,69.9,69.74,69.9,18665.0,60.7667,60.8625,60.7232,60.8625,18665.0
2015-12-17 13:25:00,69.91,69.92,69.87,69.91,52662.0,60.8712,60.8799,60.8364,60.8712,52662.0
2015-12-17 13:30:00,69.91,69.93,69.88,69.88,23742.0,60.8712,60.8886,60.8451,60.8451,23742.0
2015-12-17 13:35:00,69.88,69.89,69.83,69.89,22410.0,60.8451,60.8538,60.8015,60.8538,22410.0
2015-12-17 13:40:00,69.9,69.97,69.88,69.96,35260.0,60.8625,60.9234,60.8451,60.9147,35260.0
2015-12-17 13:45:00,69.97,70.04,69.95,69.98,36588.0,60.9234,60.9844,60.906,60.9321,36588.0
2015-12-17 13:50:00,69.98,70.0,69.95,69.98,25996.0,60.9321,60.9496,60.906,60.9321,25996.0
2015-12-17 13:55:00,69.98,70.02,69.96,70.0,23761.0,60.9321,60.967,60.9147,60.9496,23761.0
2015-12-17 14:00:00,70.0,70.03,69.98,70.03,19225.0,60.9496,60.9757,60.9321,60.9757,19225.0
2015-12-17 14:05:00,70.03,70.05,69.96,70.02,41601.0,60.9757,60.9931,60.9147,60.967,41601.0
2015-12-17 14:10:00,70.02,70.03,69.96,70.01,53988.0,60.967,60.9757,60.9147,60.9583,53988.0
2015-12-17 14:15:00,70.0,70.06,69.97,70.05,27048.0,60.9496,61.0018,60.9234,60.9931,27048.0
2015-12-17 14:20:00,70.06,70.07,69.93,69.94,30392.0,61.0018,61.0105,60.8886,60.8973,30392.0
2015-12-17 14:25:00,69.94,70.01,69.92,69.94,28363.0,60.8973,60.9583,60.8799,60.8973,28363.0
2015-12-17 14:30:00,69.94,69.97,69.9,69.92,29294.0,60.8973,60.9234,60.8625,60.8799,29294.0
2015-12-17 14:35:00,69.91,69.91,69.86,69.89,24792.0,60.8712,60.8712,60.8277,60.8538,24792.0
2015-12-17 14:40:00,69.88,69.89,69.81,69.83,43184.0,60.8451,60.8538,60.7841,60.8015,43184.0
2015-12-17 14:45:00,69.82,69.85,69.72,69.72,33442.0,60.7928,60.819,60.7058,60.7058,33442.0
2015-12-17 14:50:00,69.72,69.75,69.69,69.74,27853.0,60.7058,60.7319,60.6796,60.7232,27853.0
2015-12-17 14:55:00,69.74,69.83,69.73,69.81,31532.0,60.7232,60.8015,60.7145,60.7841,31532.0
2015-12-17 15:00:00,69.82,69.83,69.73,69.75,57088.0,60.7928,60.8015,60.7145,60.7319,57088.0
2015-12-17 15:05:00,69.75,69.86,69.7,69.8,65801.0,60.7319,60.8277,60.6884,60.7754,65801.0
2015-12-17 15:10:00,69.79,69.86,69.76,69.76,41827.0,60.7667,60.8277,60.7406,60.7406,41827.0
2015-12-17 15:15:00,69.76,69.79,69.7,69.71,41834.0,60.7406,60.7667,60.6884,60.6971,41834.0
2015-12-17 15:20:00,69.7,69.74,69.7,69.73,85123.0,60.6884,60.7232,60.6884,60.7145,85123.0
2015-12-17 15:25:00,69.72,69.82,69.71,69.76,48280.0,60.7058,60.7928,60.6971,60.7406,48280.0
2015-12-17 15:30:00,69.76,69.89,69.74,69.89,69557.0,60.7406,60.8538,60.7232,60.8538,69557.0
2015-12-17 15:35:00,69.88,69.96,69.84,69.86,65843.0,60.8451,60.9147,60.8102,60.8277,65843.0
2015-12-17 15:40:00,69.85,69.89,69.81,69.86,108905.0,60.819,60.8538,60.7841,60.8277,108905.0
2015-12-17 15:45:00,69.86,69.87,69.76,69.78,93143.0,60.8277,60.8364,60.7406,60.758,93143.0
2015-12-17 15:50:00,69.79,69.83,69.67,69.68,112136.0,60.7667,60.8015,60.6622,60.6709,112136.0
2015-12-17 15:55:00,69.69,69.71,69.53,69.55,430392.0,60.6796,60.6971,60.5403,60.5577,430392.0
2015-12-18 09:30:00,69.13,69.13,68.6,68.98,1735094.0,60.192,60.192,59.7306,60.0614,1735094.0
2015-12-18 09:35:00,68.97,69.02,68.58,68.65,159409.0,60.0527,60.0963,59.7132,59.7741,159409.0
2015-12-18 09:40:00,68.66,68.73,68.25,68.42,153173.0,59.7828,59.8438,59.4258,59.5738,153173.0
2015-12-18 09:45:00,68.43,68.56,68.38,68.42,140831.0,59.5826,59.6957,59.539,59.5738,140831.0
2015-12-18 09:50:00,68.43,68.49,68.27,68.34,139634.0,59.5826,59.6348,59.4432,59.5042,139634.0
2015-12-18 09:55:00,68.35,68.45,68.33,68.34,118972.0,59.5129,59.6,59.4955,59.5042,118972.0
2015-12-18 10:00:00,68.34,68.4,68.3,68.31,151400.0,59.5042,59.5564,59.4694,59.4781,151400.0
2015-12-18 10:05:00,68.3,68.33,68.2,68.2,259203.0,59.4694,59.4955,59.3823,59.3823,259203.0
2015-12-18 10:10:00,68.21,68.21,68.08,68.12,185539.0,59.391,59.391,59.2778,59.3126,185539.0
2015-12-18 10:15:00,68.12,68.19,68.05,68.05,121177.0,59.3126,59.3736,59.2517,59.2517,121177.0
2015-12-18 10:20:00,68.05,68.18,68.05,68.13,88053.0,59.2517,59.3649,59.2517,59.3213,88053.0
2015-12-18 10:25:00,68.13,68.13,67.94,68.02,141719.0,59.3213,59.3213,59.1559,59.2256,141719.0
2015-12-18 10:30:00,68.01,68.05,67.93,68.01,253924.0,59.2169,59.2517,59.1472,59.2169,253924.0
2015-12-18 10:35:00,68.01,68.06,67.97,68.0,109489.0,59.2169,59.2604,59.182,59.2081,109489.0
2015-12-18 10:40:00,67.99,68.06,67.94,68.0,143164.0,59.1994,59.2604,59.1559,59.2081,143164.0
2015-12-18 10:45:00,68.01,68.06,67.96,68.01,87085.0,59.2169,59.2604,59.1733,59.2169,87085.0
2015-12-18 10:50:00,68.02,68.12,68.0,68.04,71046.0,59.2256,59.3126,59.2081,59.243,71046.0
2015-12-18 10:55:00,68.04,68.14,67.99,68.13,107262.0,59.243,59.33,59.1994,59.3213,107262.0
2015-12-18 11:00:00,68.13,68.16,68.11,68.16,118546.0,59.3213,59.3475,59.3039,59.3475,118546.0
2015-12-18 11:05:00,68.16,68.18,68.04,68.06,62849.0,59.3475,59.3649,59.243,59.2604,62849.0
2015-12-18 11:10:00,68.07,68.18,68.06,68.12,76554.0,59.2691,59.3649,59.2604,59.3126,76554.0
2015-12-18 11:15:00,68.12,68.13,67.99,68.0,120262.0,59.3126,59.3213,59.1994,59.2081,120262.0
2015-12-18 11:20:00,68.01,68.05,67.98,68.03,90609.0,59.2169,59.2517,59.1907,59.2343,90609.0
2015-12-18 11:25:00,68.02,68.06,67.99,68.02,51078.0,59.2256,59.2604,59.1994,59.2256,51078.0
2015-12-18 11:30:00,68.02,68.03,67.99,68.0,73857.0,59.2256,59.2343,59.1994,59.2081,73857.0
2015-12-18 11:35:00,68.01,68.08,67.98,68.08,70775.0,59.2169,59.2778,59.1907,59.2778,70775.0
2015-12-18 11:40:00,68.08,68.11,67.99,68.0,48278.0,59.2778,59.3039,59.1994,59.2081,48278.0
2015-12-18 11:45:00,68.0,68.06,67.98,67.98,89934.0,59.2081,59.2604,59.1907,59.1907,89934.0
2015-12-18 11:50:00,67.99,68.02,67.97,67.99,94880.0,59.1994,59.2256,59.182,59.1994,94880.0
2015-12-18 11:55:00,67.98,68.04,67.96,68.0,74766.0,59.1907,59.243,59.1733,59.2081,74766.0
2015-12-18 12:00:00,68.0,68.03,67.99,68.0,62879.0,59.2081,59.2343,59.1994,59.2081,62879.0
2015-12-18 12:05:00,68.0,68.06,67.97,68.01,92224.0,59.2081,59.2604,59.182,59.2169,92224.0
2015-12-18 12:10:00,68.01,68.04,67.99,68.02,51307.0,59.2169,59.243,59.1994,59.2256,51307.0
2015-12-18 12:15:00,68.02,68.08,67.96,68.0,123561.0,59.2256,59.2778,59.1733,59.2081,123561.0
2015-12-18 12:20:00,68.01,68.02,67.9,67.92,188020.0,59.2169,59.2256,59.1211,59.1385,188020.0
2015-12-18 12:25:00,67.92,68.0,67.92,68.0,72110.0,59.1385,59.2081,59.1385,59.2081,72110.0
2015-12-18 12:30:00,68.0,68.01,67.95,67.96,100654.0,59.2081,59.2169,59.1646,59.1733,100654.0
2015-12-18 12:35:00,67.96,67.97,67.82,67.85,139151.0,59.1733,59.182,59.0514,59.0775,139151.0
2015-12-18 12:40:00,67.84,67.9,67.84,67.87,59898.0,59.0688,59.1211,59.0688,59.095,59898.0
2015-12-18 12:45:00,67.87,67.89,67.83,67.87,84921.0,59.095,59.1124,59.0601,59.095,84921.0
2015-12-18 12:50:00,67.88,67.91,67.84,67.9,77898.0,59.1037,59.1298,59.0688,59.1211,77898.0
2015-12-18 12:55:00,67.91,67.97,67.91,67.94,66272.0,59.1298,59.182,59.1298,59.1559,66272.0
2015-12-18 13:00:00,67.93,68.01,67.93,67.97,88756.0,59.1472,59.2169,59.1472,59.182,88756.0
2015-12-18 13:05:00,67.96,68.05,67.96,68.01,41035.0,59.1733,59.2517,59.1733,59.2169,41035.0
2015-12-18 13:10:00,68.0,68.0,67.93,67.94,49120.0,59.2081,59.2081,59.1472,59.1559,49120.0
2015-12-18 13:15:00,67.94,67.95,67.83,67.84,50280.0,59.1559,59.1646,59.0601,59.0688,50280.0
2015-12-18 13:20:00,67.83,67.84,67.77,67.77,78657.0,59.0601,59.0688,59.0079,59.0079,78657.0
2015-12-18 13:25:00,67.77,67.85,67.73,67.73,46918.0,59.0079,59.0775,58.9731,58.9731,46918.0
2015-12-18 13:30:00,67.74,67.85,67.73,67.84,42892.0,58.9818,59.0775,58.9731,59.0688,42892.0
2015-12-18 13:35:00,67.84,67.84,67.78,67.78,54372.0,59.0688,59.0688,59.0166,59.0166,54372.0
2015-12-18 13:40:00,67.79,67.94,67.78,67.9,49295.0,59.0253,59.1559,59.0166,59.1211,49295.0
2015-12-18 13:45:00,67.9,67.93,67.88,67.91,55619.0,59.1211,59.1472,59.1037,59.1298,55619.0
2015-12-18 13:50:00,67.92,68.17,67.9,68.06,137099.0,59.1385,59.3562,59.1211,59.2604,137099.0
2015-12-18 13:55:00,68.05,68.05,67.97,67.99,39774.0,59.2517,59.2517,59.182,59.1994,39774.0
2015-12-18 14:00:00,68.0,68.06,67.99,68.0,65777.0,59.2081,59.2604,59.1994,59.2081,65777.0
2015-12-18 14:05:00,68.0,68.24,67.99,68.24,128284.0,59.2081,59.4171,59.1994,59.4171,128284.0
2015-12-18 14:10:00,68.24,68.25,68.08,68.15,99163.0,59.4171,59.4258,59.2778,59.3388,99163.0
2015-12-18 14:15:00,68.15,68.15,68.02,68.03,79627.0,59.3388,59.3388,59.2256,59.2343,79627.0
2015-12-18 14:20:00,68.03,68.14,68.02,68.14,68626.0,59.2343,59.33,59.2256,59.33,68626.0
2015-12-18 14:25:00,68.15,68.22,68.12,68.14,51183.0,59.3388,59.3997,59.3126,59.33,51183.0
2015-12-18 14:30:00,68.14,68.15,68.04,68.07,59543.0,59.33,59.3388,59.243,59.2691,59543.0
2015-12-18 14:35:00,68.07,68.1,68.01,68.03,55182.0,59.2691,59.2952,59.2169,59.2343,55182.0
2015-12-18 14:40:00,68.03,68.03,67.82,67.84,80144.0,59.2343,59.2343,59.0514,59.0688,80144.0
2015-12-18 14:45:00,67.84,67.87,67.81,67.87,62463.0,59.0688,59.095,59.0427,59.095,62463.0
2015-12-18 14:50:00,67.86,67.91,67.84,67.88,67976.0,59.0862,59.1298,59.0688,59.1037,67976.0
2015-12-18 14:55:00,67.87,67.92,67.84,67.85,70908.0,59.095,59.1385,59.0688,59.0775,70908.0
2015-12-18 15:00:00,67.86,67.93,67.86,67.88,64638.0,59.0862,59.1472,59.0862,59.1037,64638.0
2015-12-18 15:05:00,67.88,67.95,67.87,67.91,102534.0,59.1037,59.1646,59.095,59.1298,102534.0
2015-12-18 15:10:00,67.9,67.93,67.82,67.83,116236.0,59.1211,59.1472,59.0514,59.0601,116236.0
2015-12-18 15:15:00,67.83,67.83,67.62,67.66,123445.0,59.0601,59.0601,58.8773,58.9121,123445.0
2015-12-18 15:20:00,67.66,67.66,67.57,67.66,89968.0,58.9121,58.9121,58.8337,58.9121,89968.0
2015-12-18 15:25:00,67.66,67.88,67.66,67.82,131554.0,58.9121,59.1037,58.9121,59.0514,131554.0
2015-12-18 15:30:00,67.82,67.97,67.81,67.92,153646.0,59.0514,59.182,59.0427,59.1385,153646.0
2015-12-18 15:35:00,67.92,67.93,67.84,67.85,171126.0,59.1385,59.1472,59.0688,59.0775,171126.0
2015-12-18 15:40:00,67.85,68.0,67.83,68.0,192795.0,59.0775,59.2081,59.0601,59.2081,192795.0
2015-12-18 15:45:00,68.08,68.17,67.95,67.96,415815.0,59.2778,59.3562,59.1646,59.1733,415815.0
2015-12-18 15:50:00,67.97,67.97,67.76,67.76,361826.0,59.182,59.182,58.9992,58.9992,361826.0
2015-12-18 15:55:00,67.77,68.02,67.73,67.88,1271511.0,59.0079,59.2256,58.9731,59.1037,1271511.0
2015-12-21 09:30:00,68.15,68.61,68.03,68.49,138005.0,59.3388,59.7393,59.2343,59.6348,138005.0
2015-12-21 09:35:00,68.45,68.52,68.36,68.39,60968.0,59.6,59.6609,59.5216,59.5477,60968.0
2015-12-21 09:40:00,68.4,68.45,68.3,68.42,128715.0,59.5564,59.6,59.4694,59.5738,128715.0
2015-12-21 09:45:00,68.42,68.54,68.32,68.47,57982.0,59.5738,59.6783,59.4868,59.6174,57982.0
2015-12-21 09:50:00,68.45,68.49,68.36,68.45,29198.0,59.6,59.6348,59.5216,59.6,29198.0
2015-12-21 09:55:00,68.46,68.47,68.31,68.37,33956.0,59.6087,59.6174,59.4781,59.5303,33956.0
2015-12-21 10:00:00,68.36,68.55,68.36,68.55,43692.0,59.5216,59.687,59.5216,59.687,43692.0
2015-12-21 10:05:00,68.54,68.7,68.5,68.67,68784.0,59.6783,59.8176,59.6435,59.7915,68784.0
2015-12-21 10:10:00,68.67,68.68,68.57,68.64,39422.0,59.7915,59.8002,59.7045,59.7654,39422.0
2015-12-21 10:15:00,68.66,68.69,68.61,68.66,29344.0,59.7828,59.8089,59.7393,59.7828,29344.0
2015-12-21 10:20:00,68.68,68.7,68.62,68.68,41241.0,59.8002,59.8176,59.748,59.8002,41241.0
2015-12-21 10:25:00,68.7,68.73,68.59,68.6,34235.0,59.8176,59.8438,59.7219,59.7306,34235.0
2015-12-21 10:30:00,68.6,68.74,68.6,68.74,34377.0,59.7306,59.8525,59.7306,59.8525,34377.0
2015-12-21 10:35:00,68.74,68.77,68.69,68.7,27676.0,59.8525,59.8786,59.8089,59.8176,27676.0
2015-12-21 10:40:00,68.7,68.74,68.64,68.68,31049.0,59.8176,59.8525,59.7654,59.8002,31049.0
2015-12-21 10:45:00,68.68,68.69,68.45,68.48,60999.0,59.8002,59.8089,59.6,59.6261,60999.0
2015-12-21 10:50:00,68.48,68.52,68.45,68.49,28452.0,59.6261,59.6609,59.6,59.6348,28452.0
2015-12-21 10:55:00,68.48,68.53,68.45,68.49,31434.0,59.6261,59.6696,59.6,59.6348,31434.0
2015-12-21 11:00:00,68.48,68.53,68.43,68.46,44302.0,59.6261,59.6696,59.5826,59.6087,44302.0
2015-12-21 11:05:00,68.46,68.48,68.43,68.46,35022.0,59.6087,59.6261,59.5826,59.6087,35022.0
2015-12-21 11:10:00,68.45,68.46,68.41,68.42,32415.0,59.6,59.6087,59.5651,59.5738,32415.0
2015-12-21 11:15:00,68.41,68.44,68.31,68.36,32503.0,59.5651,59.5913,59.4781,59.5216,32503.0
2015-12-21 11:20:00,68.36,68.37,68.32,68.32,50577.0,59.5216,59.5303,59.4868,59.4868,50577.0
2015-12-21 11:25:00,68.3,68.3,68.19,68.24,39173.0,59.4694,59.4694,59.3736,59.4171,39173.0
2015-12-21 11:30:00,68.24,68.24,68.08,68.13,30278.0,59.4171,59.4171,59.2778,59.3213,30278.0
2015-12-21 11:35:00,68.13,68.13,68.06,68.06,38680.0,59.3213,59.3213,59.2604,59.2604,38680.0
2015-12-21 11:40:00,68.06,68.15,68.05,68.11,49224.0,59.2604,59.3388,59.2517,59.3039,49224.0
2015-12-21 11:45:00,68.1,68.13,68.03,68.04,49964.0,59.2952,59.3213,59.2343,59.243,49964.0
2015-12-21 11:50:00,68.05,68.09,68.02,68.02,39927.0,59.2517,59.2865,59.2256,59.2256,39927.0
2015-12-21 11:55:00,68.03,68.16,67.99,68.15,55734.0,59.2343,59.3475,59.1994,59.3388,55734.0
2015-12-21 12:00:00,68.15,68.17,68.08,68.08,36274.0,59.3388,59.3562,59.2778,59.2778,36274.0
2015-12-21 12:05:00,68.09,68.16,68.08,68.13,57419.0,59.2865,59.3475,59.2778,59.3213,57419.0
2015-12-21 12:10:00,68.13,68.16,68.09,68.14,64070.0,59.3213,59.3475,59.2865,59.33,64070.0
2015-12-21 12:15:00,68.14,68.17,68.07,68.12,34179.0,59.33,59.3562,59.2691,59.3126,34179.0
2015-12-21 12:20:00,68.12,68.2,68.09,68.2,48755.0,59.3126,59.3823,59.2865,59.3823,48755.0
2015-12-21 12:25:00,68.19,68.22,68.15,68.19,42588.0,59.3736,59.3997,59.3388,59.3736,42588.0
2015-12-21 12:30:00,68.18,68.3,68.18,68.26,54715.0,59.3649,59.4694,59.3649,59.4345,54715.0
2015-12-21 12:35:00,68.26,68.3,68.19,68.22,88216.0,59.4345,59.4694,59.3736,59.3997,88216.0
2015-12-21 12:40:00,68.23,68.25,68.23,68.23,54519.0,59.4084,59.4258,59.4084,59.4084,54519.0
2015-12-21 12:45:00,68.24,68.27,68.23,68.26,36798.0,59.4171,59.4432,59.4084,59.4345,36798.0
2015-12-21 12:50:00,68.24,68.28,68.23,68.25,44150.0,59.4171,59.4519,59.4084,59.4258,44150.0
2015-12-21 12:55:00,68.25,68.29,68.24,68.25,16403.0,59.4258,59.4607,59.4171,59.4258,16403.0
2015-12-21 13:00:00,68.24,68.3,68.24,68.28,34898.0,59.4171,59.4694,59.4171,59.4519,34898.0
2015-12-21 13:05:00,68.28,68.32,68.26,68.27,23455.0,59.4519,59.4868,59.4345,59.4432,23455.0
2015-12-21 13:10:00,68.27,68.3,68.26,68.3,22477.0,59.4432,59.4694,59.4345,59.4694,22477.0
2015-12-21 13:15:00,68.29,68.31,68.25,68.3,32417.0,59.4607,59.4781,59.4258,59.4694,32417.0
2015-12-21 13:20:00,68.29,68.32,68.28,68.3,15831.0,59.4607,59.4868,59.4519,59.4694,15831.0
2015-12-21 13:25:00,68.3,68.33,68.27,68.31,34196.0,59.4694,59.4955,59.4432,59.4781,34196.0
2015-12-21 13:30:00,68.31,68.37,68.29,68.37,30924.0,59.4781,59.5303,59.4607,59.5303,30924.0
2015-12-21 13:35:00,68.38,68.39,68.35,68.37,18730.0,59.539,59.5477,59.5129,59.5303,18730.0
2015-12-21 13:40:00,68.36,68.39,68.34,68.36,30585.0,59.5216,59.5477,59.5042,59.5216,30585.0
2015-12-21 13:45:00,68.35,68.38,68.33,68.34,34671.0,59.5129,59.539,59.4955,59.5042,34671.0
2015-12-21 13:50:00,68.35,68.37,68.32,68.33,31174.0,59.5129,59.5303,59.4868,59.4955,31174.0
2015-12-21 13:55:00,68.33,68.34,68.3,68.34,25702.0,59.4955,59.5042,59.4694,59.5042,25702.0
2015-12-21 14:00:00,68.34,68.41,68.33,68.39,58517.0,59.5042,59.5651,59.4955,59.5477,58517.0
2015-12-21 14:05:00,68.38,68.4,68.37,68.39,31361.0,59.539,59.5564,59.5303,59.5477,31361.0
2015-12-21 14:10:00,68.39,68.41,68.35,68.36,59212.0,59.5477,59.5651,59.5129,59.5216,59212.0
2015-12-21 14:15:00,68.35,68.36,68.28,68.32,53293.0,59.5129,59.5216,59.4519,59.4868,53293.0
2015-12-21 14:20:00,68.31,68.41,68.27,68.34,55852.0,59.4781,59.5651,59.4432,59.5042,55852.0
2015-12-21 14:25:00,68.33,68.35,68.26,68.3,132419.0,59.4955,59.5129,59.4345,59.4694,132419.0
2015-12-21 14:30:00,68.3,68.31,68.2,68.21,42654.0,59.4694,59.4781,59.3823,59.391,42654.0
2015-12-21 14:35:00,68.2,68.25,68.2,68.23,19670.0,59.3823,59.4258,59.3823,59.4084,19670.0
2015-12-21 14:40:00,68.22,68.22,68.16,68.21,45535.0,59.3997,59.3997,59.3475,59.391,45535.0
2015-12-21 14:45:00,68.2,68.22,68.18,68.21,31512.0,59.3823,59.3997,59.3649,59.391,31512.0
2015-12-21 14:50:00,68.21,68.22,68.14,68.15,41508.0,59.391,59.3997,59.33,59.3388,41508.0
2015-12-21 14:55:00,68.14,68.21,68.14,68.17,51023.0,59.33,59.391,59.33,59.3562,51023.0
2015-12-21 15:00:00,68.17,68.24,68.15,68.2,65412.0,59.3562,59.4171,59.3388,59.3823,65412.0
2015-12-21 15:05:00,68.2,68.21,68.05,68.06,47561.0,59.3823,59.391,59.2517,59.2604,47561.0
2015-12-21 15:10:00,68.06,68.11,68.01,68.09,58089.0,59.2604,59.3039,59.2169,59.2865,58089.0
2015-12-21 15:15:00,68.09,68.12,67.99,68.01,43260.0,59.2865,59.3126,59.1994,59.2169,43260.0
2015-12-21 15:20:00,68.02,68.1,68.0,68.06,82858.0,59.2256,59.2952,59.2081,59.2604,82858.0
2015-12-21 15:25:00,68.07,68.14,68.05,68.13,46253.0,59.2691,59.33,59.2517,59.3213,46253.0
2015-12-21 15:30:00,68.14,68.19,68.04,68.04,107615.0,59.33,59.3736,59.243,59.243,107615.0
2015-12-21 15:35:00,68.03,68.2,68.02,68.14,59818.0,59.2343,59.3823,59.2256,59.33,59818.0
2015-12-21 15:40:00,68.15,68.22,68.13,68.2,91208.0,59.3388,59.3997,59.3213,59.3823,91208.0
2015-12-21 15:45:00,68.2,68.34,68.2,68.28,68824.0,59.3823,59.5042,59.3823,59.4519,68824.0
2015-12-21 15:50:00,68.28,68.33,68.23,68.31,85714.0,59.4519,59.4955,59.4084,59.4781,85714.0
2015-12-21 15:55:00,68.31,68.43,68.31,68.41,162463.0,59.4781,59.5826,59.4781,59.5651,162463.0
2015-12-22 09:30:00,68.66,68.75,68.46,68.54,108434.0,59.7828,59.8612,59.6087,59.6783,108434.0
2015-12-22 09:35:00,68.56,68.63,68.37,68.41,49640.0,59.6957,59.7567,59.5303,59.5651,49640.0
2015-12-22 09:40:00,68.39,68.43,68.3,68.39,32951.0,59.5477,59.5826,59.4694,59.5477,32951.0
2015-12-22 09:45:00,68.38,68.4,68.33,68.35,54985.0,59.539,59.5564,59.4955,59.5129,54985.0
2015-12-22 09:50:00,68.35,68.48,68.27,68.47,49487.0,59.5129,59.6261,59.4432,59.6174,49487.0
2015-12-22 09:55:00,68.48,68.52,68.42,68.45,21022.0,59.6261,59.6609,59.5738,59.6,21022.0
2015-12-22 10:00:00,68.47,68.48,68.38,68.41,28253.0,59.6174,59.6261,59.539,59.5651,28253.0
2015-12-22 10:05:00,68.42,68.46,68.35,68.45,24382.0,59.5738,59.6087,59.5129,59.6,24382.0
2015-12-22 10:10:00,68.44,68.45,68.32,68.32,19829.0,59.5913,59.6,59.4868,59.4868,19829.0
2015-12-22 10:15:00,68.31,68.35,68.25,68.34,32582.0,59.4781,59.5129,59.4258,59.5042,32582.0
2015-12-22 10:20:00,68.34,68.5,68.34,68.48,40045.0,59.5042,59.6435,59.5042,59.6261,40045.0
2015-12-22 10:25:00,68.47,68.51,68.44,68.45,29244.0,59.6174,59.6522,59.5913,59.6,29244.0
2015-12-22 10:30:00,68.47,68.49,68.38,68.4,50753.0,59.6174,59.6348,59.539,59.5564,50753.0
2015-12-22 10:35:00,68.4,68.51,68.4,68.49,19530.0,59.5564,59.6522,59.5564,59.6348,19530.0
2015-12-22 10:40:00,68.49,68.53,68.41,68.43,30322.0,59.6348,59.6696,59.5651,59.5826,30322.0
2015-12-22 10:45:00,68.43,68.47,68.34,68.39,30879.0,59.5826,59.6174,59.5042,59.5477,30879.0
2015-12-22 10:50:00,68.39,68.4,68.31,68.32,35531.0,59.5477,59.5564,59.4781,59.4868,35531.0
2015-12-22 10:55:00,68.31,68.33,68.26,68.31,27443.0,59.4781,59.4955,59.4345,59.4781,27443.0
2015-12-22 11:00:00,68.31,68.35,68.29,68.33,27854.0,59.4781,59.5129,59.4607,59.4955,27854.0
2015-12-22 11:05:00,68.33,68.38,68.32,68.35,18069.0,59.4955,59.539,59.4868,59.5129,18069.0
2015-12-22 11:10:00,68.35,68.41,68.32,68.37,26038.0,59.5129,59.5651,59.4868,59.5303,26038.0
2015-12-22 11:15:00,68.36,68.36,68.29,68.32,14442.0,59.5216,59.5216,59.4607,59.4868,14442.0
2015-12-22 11:20:00,68.31,68.31,68.22,68.25,21958.0,59.4781,59.4781,59.3997,59.4258,21958.0
2015-12-22 11:25:00,68.25,68.29,68.21,68.26,23681.0,59.4258,59.4607,59.391,59.4345,23681.0
2015-12-22 11:30:00,68.26,68.33,68.26,68.3,21208.0,59.4345,59.4955,59.4345,59.4694,21208.0
2015-12-22 11:35:00,68.31,68.48,68.31,68.44,25401.0,59.4781,59.6261,59.4781,59.5913,25401.0
2015-12-22 11:40:00,68.44,68.51,68.42,68.46,33350.0,59.5913,59.6522,59.5738,59.6087,33350.0
2015-12-22 11:45:00,68.47,68.51,68.45,68.49,15387.0,59.6174,59.6522,59.6,59.6348,15387.0
2015-12-22 11:50:00,68.5,68.5,68.4,68.41,19878.0,59.6435,59.6435,59.5564,59.5651,19878.0
2015-12-22 11:55:00,68.41,68.45,68.32,68.39,48268.0,59.5651,59.6,59.4868,59.5477,48268.0
2015-12-22 12:00:00,68.4,68.41,68.28,68.32,38234.0,59.5564,59.5651,59.4519,59.4868,38234.0
2015-12-22 12:05:00,68.32,68.4,68.32,68.4,26650.0,59.4868,59.5564,59.4868,59.5564,26650.0
2015-12-22 12:10:00,68.4,68.4,68.35,68.39,19361.0,59.5564,59.5564,59.5129,59.5477,19361.0
2015-12-22 12:15:00,68.39,68.49,68.39,68.47,19820.0,59.5477,59.6348,59.5477,59.6174,19820.0
2015-12-22 12:20:00,68.46,68.46,68.37,68.41,13337.0,59.6087,59.6087,59.5303,59.5651,13337.0
2015-12-22 12:25:00,68.41,68.46,68.39,68.44,14055.0,59.5651,59.6087,59.5477,59.5913,14055.0
2015-12-22 12:30:00,68.43,68.49,68.43,68.46,17948.0,59.5826,59.6348,59.5826,59.6087,17948.0
2015-12-22 12:35:00,68.46,68.53,68.45,68.48,44396.0,59.6087,59.6696,59.6,59.6261,44396.0
2015-12-22 12:40:00,68.48,68.51,68.48,68.48,18968.0,59.6261,59.6522,59.6261,59.6261,18968.0
2015-12-22 12:45:00,68.49,68.52,68.48,68.5,28476.0,59.6348,59.6609,59.6261,59.6435,28476.0
2015-12-22 12:50:00,68.49,68.56,68.49,68.53,28261.0,59.6348,59.6957,59.6348,59.6696,28261.0
2015-12-22 12:55:00,68.53,68.6,68.53,68.59,18859.0,59.6696,59.7306,59.6696,59.7219,18859.0
2015-12-22 13:00:00,68.6,68.61,68.56,68.6,23801.0,59.7306,59.7393,59.6957,59.7306,23801.0
2015-12-22 13:05:00,68.6,68.63,68.59,68.59,15549.0,59.7306,59.7567,59.7219,59.7219,15549.0
2015-12-22 13:10:00,68.59,68.59,68.52,68.57,20998.0,59.7219,59.7219,59.6609,59.7045,20998.0
2015-12-22 13:15:00,68.57,68.63,68.57,68.62,19788.0,59.7045,59.7567,59.7045,59.748,19788.0
2015-12-22 13:20:00,68.62,68.7,68.62,68.64,18541.0,59.748,59.8176,59.748,59.7654,18541.0
2015-12-22 13:25:00,68.65,68.69,68.65,68.68,16570.0,59.7741,59.8089,59.7741,59.8002,16570.0
2015-12-22 13:30:00,68.69,68.71,68.66,68.69,49700.0,59.8089,59.8263,59.7828,59.8089,49700.0
2015-12-22 13:35:00,68.68,68.73,68.68,68.73,14814.0,59.8002,59.8438,59.8002,59.8438,14814.0
2015-12-22 13:40:00,68.72,68.73,68.64,68.7,30239.0,59.8351,59.8438,59.7654,59.8176,30239.0
2015-12-22 13:45:00,68.71,68.77,68.71,68.77,22198.0,59.8263,59.8786,59.8263,59.8786,22198.0
2015-12-22 13:50:00,68.77,68.83,68.76,68.82,30945.0,59.8786,59.9308,59.8699,59.9221,30945.0
2015-12-22 13:55:00,68.82,68.89,68.81,68.89,45773.0,59.9221,59.9831,59.9134,59.9831,45773.0
2015-12-22 14:00:00,68.89,68.91,68.89,68.91,57527.0,59.9831,60.0005,59.9831,60.0005,57527.0
2015-12-22 14:05:00,68.91,68.91,68.81,68.82,58333.0,60.0005,60.0005,59.9134,59.9221,58333.0
2015-12-22 14:10:00,68.83,68.85,68.79,68.85,29886.0,59.9308,59.9482,59.896,59.9482,29886.0
2015-12-22 14:15:00,68.85,68.89,68.83,68.86,35494.0,59.9482,59.9831,59.9308,59.957,35494.0
2015-12-22 14:20:00,68.86,68.91,68.86,68.89,24609.0,59.957,60.0005,59.957,59.9831,24609.0
2015-12-22 14:25:00,68.9,68.9,68.8,68.81,25110.0,59.9918,59.9918,59.9047,59.9134,25110.0
2015-12-22 14:30:00,68.82,68.85,68.78,68.78,45422.0,59.9221,59.9482,59.8873,59.8873,45422.0
2015-12-22 14:35:00,68.79,68.83,68.76,68.78,33869.0,59.896,59.9308,59.8699,59.8873,33869.0
2015-12-22 14:40:00,68.77,68.86,68.76,68.85,32185.0,59.8786,59.957,59.8699,59.9482,32185.0
2015-12-22 14:45:00,68.86,68.87,68.81,68.83,51535.0,59.957,59.9657,59.9134,59.9308,51535.0
2015-12-22 14:50:00,68.83,68.86,68.77,68.83,78774.0,59.9308,59.957,59.8786,59.9308,78774.0
2015-12-22 14:55:00,68.82,68.91,68.81,68.9,29132.0,59.9221,60.0005,59.9134,59.9918,29132.0
2015-12-22 15:00:00,68.9,68.99,68.89,68.98,24033.0,59.9918,60.0701,59.9831,60.0614,24033.0
2015-12-22 15:05:00,68.97,69.0,68.92,68.92,30878.0,60.0527,60.0789,60.0092,60.0092,30878.0
2015-12-22 15:10:00,68.93,69.0,68.89,68.98,39311.0,60.0179,60.0789,59.9831,60.0614,39311.0
2015-12-22 15:15:00,68.98,69.07,68.97,69.06,49113.0,60.0614,60.1398,60.0527,60.1311,49113.0
2015-12-22 15:20:00,69.06,69.12,69.05,69.11,31218.0,60.1311,60.1833,60.1224,60.1746,31218.0
2015-12-22 15:25:00,69.11,69.13,69.03,69.03,35433.0,60.1746,60.192,60.105,60.105,35433.0
2015-12-22 15:30:00,69.03,69.05,69.0,69.02,38720.0,60.105,60.1224,60.0789,60.0963,38720.0
2015-12-22 15:35:00,69.01,69.04,68.98,69.02,56643.0,60.0876,60.1137,60.0614,60.0963,56643.0
2015-12-22 15:40:00,69.01,69.01,68.8,68.81,109657.0,60.0876,60.0876,59.9047,59.9134,109657.0
2015-12-22 15:45:00,68.8,68.85,68.77,68.78,67882.0,59.9047,59.9482,59.8786,59.8873,67882.0
2015-12-22 15:50:00,68.78,68.87,68.76,68.86,94243.0,59.8873,59.9657,59.8699,59.957,94243.0
2015-12-22 15:55:00,68.85,68.91,68.81,68.86,320649.0,59.9482,60.0005,59.9134,59.957,320649.0
2015-12-23 09:30:00,69.05,69.37,69.02,69.28,83660.0,60.1224,60.401,60.0963,60.3227,83660.0
2015-12-23 09:35:00,69.29,69.3,69.21,69.22,42901.0,60.3314,60.3401,60.2617,60.2704,42901.0
2015-12-23 09:40:00,69.2,69.22,69.08,69.18,61783.0,60.253,60.2704,60.1485,60.2356,61783.0
2015-12-23 09:45:00,69.18,69.19,69.05,69.12,82384.0,60.2356,60.2443,60.1224,60.1833,82384.0
2015-12-23 09:50:00,69.13,69.24,69.09,69.09,47297.0,60.192,60.2878,60.1572,60.1572,47297.0
2015-12-23 09:55:00,69.09,69.15,69.06,69.14,93081.0,60.1572,60.2095,60.1311,60.2008,93081.0
2015-12-23 10:00:00,69.14,69.15,68.99,69.04,85013.0,60.2008,60.2095,60.0701,60.1137,85013.0
2015-12-23 10:05:00,69.05,69.07,68.94,69.03,240311.0,60.1224,60.1398,60.0266,60.105,240311.0
2015-12-23 10:10:00,69.04,69.25,69.04,69.24,27963.0,60.1137,60.2965,60.1137,60.2878,27963.0
2015-12-23 10:15:00,69.23,69.3,69.19,69.27,30958.0,60.2791,60.3401,60.2443,60.3139,30958.0
2015-12-23 10:20:00,69.27,69.32,69.25,69.26,34226.0,60.3139,60.3575,60.2965,60.3052,34226.0
2015-12-23 10:25:00,69.27,69.31,69.2,69.24,41292.0,60.3139,60.3488,60.253,60.2878,41292.0
2015-12-23 10:30:00,69.24,69.41,69.24,69.39,53672.0,60.2878,60.4358,60.2878,60.4184,53672.0
2015-12-23 10:35:00,69.38,69.47,69.38,69.47,31535.0,60.4097,60.4881,60.4097,60.4881,31535.0
2015-12-23 10:40:00,69.47,69.48,69.39,69.44,49463.0,60.4881,60.4968,60.4184,60.462,49463.0
2015-12-23 10:45:00,69.44,69.5,69.44,69.49,22997.0,60.462,60.5142,60.462,60.5055,22997.0
2015-12-23 10:50:00,69.5,69.55,69.49,69.54,32417.0,60.5142,60.5577,60.5055,60.549,32417.0
2015-12-23 10:55:00,69.54,69.6,69.53,69.58,22234.0,60.549,60.6013,60.5403,60.5839,22234.0
2015-12-23 11:00:00,69.59,69.63,69.58,69.6,25533.0,60.5926,60.6274,60.5839,60.6013,25533.0
2015-12-23 11:05:00,69.6,69.63,69.57,69.58,32503.0,60.6013,60.6274,60.5752,60.5839,32503.0
2015-12-23 11:10:00,69.58,69.59,69.5,69.52,27885.0,60.5839,60.5926,60.5142,60.5316,27885.0
2015-12-23 11:15:00,69.53,69.58,69.52,69.57,25189.0,60.5403,60.5839,60.5316,60.5752,25189.0
2015-12-23 11:20:00,69.57,69.57,69.47,69.47,20388.0,60.5752,60.5752,60.4881,60.4881,20388.0
2015-12-23 11:25:00,69.47,69.52,69.45,69.48,29387.0,60.4881,60.5316,60.4707,60.4968,29387.0
2015-12-23 11:30:00,69.49,69.53,69.44,69.5,29912.0,60.5055,60.5403,60.462,60.5142,29912.0
2015-12-23 11:35:00,69.49,69.53,69.48,69.5,12578.0,60.5055,60.5403,60.4968,60.5142,12578.0
2015-12-23 11:40:00,69.52,69.55,69.5,69.5,14958.0,60.5316,60.5577,60.5142,60.5142,14958.0
2015-12-23 11:45:00,69.5,69.53,69.47,69.51,33292.0,60.5142,60.5403,60.4881,60.5229,33292.0
2015-12-23 11:50:00,69.5,69.54,69.46,69.47,31603.0,60.5142,60.549,60.4794,60.4881,31603.0
2015-12-23 11:55:00,69.47,69.5,69.44,69.45,36375.0,60.4881,60.5142,60.462,60.4707,36375.0
2015-12-23 12:00:00,69.45,69.5,69.4,69.47,56820.0,60.4707,60.5142,60.4271,60.4881,56820.0
2015-12-23 12:05:00,69.48,69.56,69.48,69.55,75971.0,60.4968,60.5665,60.4968,60.5577,75971.0
2015-12-23 12:10:00,69.56,69.61,69.52,69.6,37646.0,60.5665,60.61,60.5316,60.6013,37646.0
2015-12-23 12:15:00,69.6,69.65,69.58,69.65,26939.0,60.6013,60.6448,60.5839,60.6448,26939.0
2015-12-23 12:20:00,69.65,69.68,69.64,69.66,26931.0,60.6448,60.6709,60.6361,60.6535,26931.0
2015-12-23 12:25:00,69.65,69.72,69.63,69.64,22623.0,60.6448,60.7058,60.6274,60.6361,22623.0
2015-12-23 12:30:00,69.64,69.66,69.61,69.65,40441.0,60.6361,60.6535,60.61,60.6448,40441.0
2015-12-23 12:35:00,69.66,69.71,69.65,69.66,11216.0,60.6535,60.6971,60.6448,60.6535,11216.0
2015-12-23 12:40:00,69.65,69.69,69.63,69.66,38193.0,60.6448,60.6796,60.6274,60.6535,38193.0
2015-12-23 12:45:00,69.65,69.68,69.62,69.64,28542.0,60.6448,60.6709,60.6187,60.6361,28542.0
2015-12-23 12:50:00,69.64,69.68,69.64,69.66,23043.0,60.6361,60.6709,60.6361,60.6535,23043.0
2015-12-23 12:55:00,69.67,69.71,69.67,69.7,9995.0,60.6622,60.6971,60.6622,60.6884,9995.0
2015-12-23 13:00:00,69.7,69.73,69.68,69.68,24490.0,60.6884,60.7145,60.6709,60.6709,24490.0
2015-12-23 13:05:00,69.69,69.75,69.68,69.72,23965.0,60.6796,60.7319,60.6709,60.7058,23965.0
2015-12-23 13:10:00,69.71,69.72,69.69,69.72,19440.0,60.6971,60.7058,60.6796,60.7058,19440.0
2015-12-23 13:15:00,69.72,69.74,69.71,69.73,47406.0,60.7058,60.7232,60.6971,60.7145,47406.0
2015-12-23 13:20:00,69.73,69.77,69.69,69.71,18658.0,60.7145,60.7493,60.6796,60.6971,18658.0
2015-12-23 13:25:00,69.71,69.74,69.69,69.72,16244.0,60.6971,60.7232,60.6796,60.7058,16244.0
2015-12-23 13:30:00,69.72,69.73,69.67,69.67,13381.0,60.7058,60.7145,60.6622,60.6622,13381.0
2015-12-23 13:35:00,69.66,69.67,69.56,69.58,14064.0,60.6535,60.6622,60.5665,60.5839,14064.0
2015-12-23 13:40:00,69.59,69.69,69.58,69.69,21049.0,60.5926,60.6796,60.5839,60.6796,21049.0
2015-12-23 13:45:00,69.69,69.78,69.69,69.73,30771.0,60.6796,60.758,60.6796,60.7145,30771.0
2015-12-23 13:50:00,69.73,69.75,69.72,69.74,22882.0,60.7145,60.7319,60.7058,60.7232,22882.0
2015-12-23 13:55:00,69.75,69.79,69.74,69.77,21761.0,60.7319,60.7667,60.7232,60.7493,21761.0
2015-12-23 14:00:00,69.76,69.77,69.69,69.71,31018.0,60.7406,60.7493,60.6796,60.6971,31018.0
2015-12-23 14:05:00,69.7,69.76,69.7,69.75,39756.0,60.6884,60.7406,60.6884,60.7319,39756.0
2015-12-23 14:10:00,69.75,69.79,69.72,69.78,64016.0,60.7319,60.7667,60.7058,60.758,64016.0
2015-12-23 14:15:00,69.78,69.79,69.73,69.73,27944.0,60.758,60.7667,60.7145,60.7145,27944.0
2015-12-23 14:20:00,69.73,69.76,69.66,69.7,43409.0,60.7145,60.7406,60.6535,60.6884,43409.0
2015-12-23 14:25:00,69.7,69.73,69.68,69.71,32523.0,60.6884,60.7145,60.6709,60.6971,32523.0
2015-12-23 14:30:00,69.7,69.75,69.69,69.75,45724.0,60.6884,60.7319,60.6796,60.7319,45724.0
2015-12-23 14:35:00,69.74,69.85,69.74,69.81,63656.0,60.7232,60.819,60.7232,60.7841,63656.0
2015-12-23 14:40:00,69.8,69.85,69.78,69.8,20179.0,60.7754,60.819,60.758,60.7754,20179.0
2015-12-23 14:45:00,69.8,69.83,69.75,69.81,50683.0,60.7754,60.8015,60.7319,60.7841,50683.0
2015-12-23 14:50:00,69.82,69.84,69.77,69.77,25716.0,60.7928,60.8102,60.7493,60.7493,25716.0
2015-12-23 14:55:00,69.77,69.78,69.69,69.75,43604.0,60.7493,60.758,60.6796,60.7319,43604.0
2015-12-23 15:00:00,69.75,69.84,69.75,69.83,61370.0,60.7319,60.8102,60.7319,60.8015,61370.0
2015-12-23 15:05:00,69.83,69.83,69.79,69.8,42784.0,60.8015,60.8015,60.7667,60.7754,42784.0
2015-12-23 15:10:00,69.8,69.84,69.76,69.83,118177.0,60.7754,60.8102,60.7406,60.8015,118177.0
2015-12-23 15:15:00,69.84,69.87,69.83,69.87,60793.0,60.8102,60.8364,60.8015,60.8364,60793.0
2015-12-23 15:20:00,69.86,69.89,69.84,69.87,131798.0,60.8277,60.8538,60.8102,60.8364,131798.0
2015-12-23 15:25:00,69.88,69.9,69.82,69.86,50873.0,60.8451,60.8625,60.7928,60.8277,50873.0
2015-12-23 15:30:00,69.87,69.87,69.8,69.81,126951.0,60.8364,60.8364,60.7754,60.7841,126951.0
2015-12-23 15:35:00,69.81,69.9,69.81,69.89,54175.0,60.7841,60.8625,60.7841,60.8538,54175.0
2015-12-23 15:40:00,69.89,69.95,69.87,69.91,84324.0,60.8538,60.906,60.8364,60.8712,84324.0
2015-12-23 15:45:00,69.9,69.94,69.88,69.89,95638.0,60.8625,60.8973,60.8451,60.8538,95638.0
2015-12-23 15:50:00,69.9,69.93,69.86,69.92,166537.0,60.8625,60.8886,60.8277,60.8799,166537.0
2015-12-23 15:55:00,69.92,69.99,69.9,69.98,307941.0,60.8799,60.9409,60.8625,60.9321,307941.0
2015-12-24 09:30:00,69.74,69.96,69.74,69.94,58686.0,60.7232,60.9147,60.7232,60.8973,58686.0
2015-12-24 09:35:00,69.94,70.0,69.91,69.93,22327.0,60.8973,60.9496,60.8712,60.8886,22327.0
2015-12-24 09:40:00,69.92,69.93,69.87,69.91,48660.0,60.8799,60.8886,60.8364,60.8712,48660.0
2015-12-24 09:45:00,69.91,69.95,69.87,69.91,28263.0,60.8712,60.906,60.8364,60.8712,28263.0
2015-12-24 09:50:00,69.9,69.97,69.9,69.97,22489.0,60.8625,60.9234,60.8625,60.9234,22489.0
2015-12-24 09:55:00,69.97,70.05,69.96,70.03,53871.0,60.9234,60.9931,60.9147,60.9757,53871.0
2015-12-24 10:00:00,70.02,70.07,70.0,70.04,40085.0,60.967,61.0105,60.9496,60.9844,40085.0
2015-12-24 10:05:00,70.04,70.09,70.01,70.08,28053.0,60.9844,61.0279,60.9583,61.0192,28053.0
2015-12-24 10:10:00,70.08,70.15,70.08,70.14,63202.0,61.0192,61.0802,61.0192,61.0715,63202.0
2015-12-24 10:15:00,70.13,70.18,70.12,70.16,29344.0,61.0628,61.1063,61.054,61.0889,29344.0
2015-12-24 10:20:00,70.15,70.17,70.12,70.15,21452.0,61.0802,61.0976,61.054,61.0802,21452.0
2015-12-24 10:25:00,70.13,70.21,70.12,70.2,28836.0,61.0628,61.1324,61.054,61.1237,28836.0
2015-12-24 10:30:00,70.2,70.27,70.2,70.21,42342.0,61.1237,61.1847,61.1237,61.1324,42342.0
2015-12-24 10:35:00,70.21,70.25,70.2,70.21,24704.0,61.1324,61.1672,61.1237,61.1324,24704.0
2015-12-24 10:40:00,70.21,70.22,70.16,70.21,29902.0,61.1324,61.1411,61.0889,61.1324,29902.0
2015-12-24 10:45:00,70.22,70.31,70.2,70.3,24897.0,61.1411,61.2195,61.1237,61.2108,24897.0
2015-12-24 10:50:00,70.31,70.32,70.29,70.29,15905.0,61.2195,61.2282,61.2021,61.2021,15905.0
2015-12-24 10:55:00,70.29,70.31,70.27,70.29,30908.0,61.2021,61.2195,61.1847,61.2021,30908.0
2015-12-24 11:00:00,70.29,70.31,70.29,70.29,31359.0,61.2021,61.2195,61.2021,61.2021,31359.0
2015-12-24 11:05:00,70.29,70.3,70.29,70.3,22220.0,61.2021,61.2108,61.2021,61.2108,22220.0
2015-12-24 11:10:00,70.29,70.3,70.19,70.21,31318.0,61.2021,61.2108,61.115,61.1324,31318.0
2015-12-24 11:15:00,70.2,70.21,70.16,70.17,14388.0,61.1237,61.1324,61.0889,61.0976,14388.0
2015-12-24 11:20:00,70.18,70.21,70.14,70.18,21918.0,61.1063,61.1324,61.0715,61.1063,21918.0
2015-12-24 11:25:00,70.18,70.23,70.18,70.22,25378.0,61.1063,61.1498,61.1063,61.1411,25378.0
2015-12-24 11:30:00,70.23,70.24,70.22,70.24,21097.0,61.1498,61.1585,61.1411,61.1585,21097.0
2015-12-24 11:35:00,70.24,70.26,70.21,70.23,18537.0,61.1585,61.1759,61.1324,61.1498,18537.0
2015-12-24 11:40:00,70.25,70.25,70.22,70.23,13354.0,61.1672,61.1672,61.1411,61.1498,13354.0
2015-12-24 11:45:00,70.23,70.32,70.23,70.31,65215.0,61.1498,61.2282,61.1498,61.2195,65215.0
2015-12-24 11:50:00,70.3,70.33,70.29,70.3,46652.0,61.2108,61.2369,61.2021,61.2108,46652.0
2015-12-24 11:55:00,70.3,70.32,70.26,70.3,83601.0,61.2108,61.2282,61.1759,61.2108,83601.0
2015-12-24 12:00:00,70.3,70.34,70.27,70.29,24408.0,61.2108,61.2456,61.1847,61.2021,24408.0
2015-12-24 12:05:00,70.29,70.39,70.28,70.38,22265.0,61.2021,61.2891,61.1934,61.2804,22265.0
2015-12-24 12:10:00,70.37,70.41,70.32,70.39,28767.0,61.2717,61.3066,61.2282,61.2891,28767.0
2015-12-24 12:15:00,70.39,70.45,70.39,70.44,40481.0,61.2891,61.3414,61.2891,61.3327,40481.0
2015-12-24 12:20:00,70.44,70.51,70.43,70.43,47269.0,61.3327,61.3936,61.324,61.324,47269.0
2015-12-24 12:25:00,70.43,70.45,70.38,70.41,19528.0,61.324,61.3414,61.2804,61.3066,19528.0
2015-12-24 12:30:00,70.42,70.46,70.4,70.41,22663.0,61.3153,61.3501,61.2978,61.3066,22663.0
2015-12-24 12:35:00,70.41,70.46,70.4,70.44,49724.0,61.3066,61.3501,61.2978,61.3327,49724.0
2015-12-24 12:40:00,70.44,70.45,70.41,70.43,89937.0,61.3327,61.3414,61.3066,61.324,89937.0
2015-12-24 12:45:00,70.43,70.44,70.33,70.33,53041.0,61.324,61.3327,61.2369,61.2369,53041.0
2015-12-24 12:50:00,70.34,70.34,70.28,70.29,38335.0,61.2456,61.2456,61.1934,61.2021,38335.0
2015-12-24 12:55:00,70.29,70.29,70.15,70.16,132015.0,61.2021,61.2021,61.0802,61.0889,132015.0
2015-12-28 09:30:00,70.0,70.1,69.8,69.84,121201.0,60.9496,61.0366,60.7754,60.8102,121201.0
2015-12-28 09:35:00,69.87,69.9,69.62,69.67,68885.0,60.8364,60.8625,60.6187,60.6622,68885.0
2015-12-28 09:40:00,69.65,69.82,69.6,69.75,50102.0,60.6448,60.7928,60.6013,60.7319,50102.0
2015-12-28 09:45:00,69.75,69.85,69.75,69.8,28971.0,60.7319,60.819,60.7319,60.7754,28971.0
2015-12-28 09:50:00,69.81,69.83,69.78,69.81,35721.0,60.7841,60.8015,60.758,60.7841,35721.0
2015-12-28 09:55:00,69.81,69.85,69.75,69.75,52958.0,60.7841,60.819,60.7319,60.7319,52958.0
2015-12-28 10:00:00,69.75,69.76,69.57,69.62,82865.0,60.7319,60.7406,60.5752,60.6187,82865.0
2015-12-28 10:05:00,69.62,69.66,69.6,69.61,43358.0,60.6187,60.6535,60.6013,60.61,43358.0
2015-12-28 10:10:00,69.61,69.64,69.49,69.5,43633.0,60.61,60.6361,60.5055,60.5142,43633.0
2015-12-28 10:15:00,69.49,69.59,69.48,69.59,33848.0,60.5055,60.5926,60.4968,60.5926,33848.0
2015-12-28 10:20:00,69.59,69.6,69.51,69.55,31957.0,60.5926,60.6013,60.5229,60.5577,31957.0
2015-12-28 10:25:00,69.55,69.59,69.54,69.54,28148.0,60.5577,60.5926,60.549,60.549,28148.0
2015-12-28 10:30:00,69.54,69.56,69.51,69.52,26660.0,60.549,60.5665,60.5229,60.5316,26660.0
2015-12-28 10:35:00,69.52,69.57,69.51,69.56,30329.0,60.5316,60.5752,60.5229,60.5665,30329.0
2015-12-28 10:40:00,69.55,69.63,69.55,69.59,23276.0,60.5577,60.6274,60.5577,60.5926,23276.0
2015-12-28 10:45:00,69.59,69.59,69.43,69.44,50748.0,60.5926,60.5926,60.4533,60.462,50748.0
2015-12-28 10:50:00,69.44,69.54,69.43,69.52,29581.0,60.462,60.549,60.4533,60.5316,29581.0
2015-12-28 10:55:00,69.51,69.52,69.47,69.48,26382.0,60.5229,60.5316,60.4881,60.4968,26382.0
2015-12-28 11:00:00,69.48,69.5,69.42,69.47,24980.0,60.4968,60.5142,60.4446,60.4881,24980.0
2015-12-28 11:05:00,69.47,69.49,69.46,69.46,16797.0,60.4881,60.5055,60.4794,60.4794,16797.0
2015-12-28 11:10:00,69.46,69.53,69.45,69.49,51213.0,60.4794,60.5403,60.4707,60.5055,51213.0
2015-12-28 11:15:00,69.49,69.54,69.48,69.53,18810.0,60.5055,60.549,60.4968,60.5403,18810.0
2015-12-28 11:20:00,69.53,69.56,69.52,69.55,34315.0,60.5403,60.5665,60.5316,60.5577,34315.0
2015-12-28 11:25:00,69.55,69.55,69.46,69.47,39565.0,60.5577,60.5577,60.4794,60.4881,39565.0
2015-12-28 11:30:00,69.47,69.49,69.38,69.39,28261.0,60.4881,60.5055,60.4097,60.4184,28261.0
2015-12-28 11:35:00,69.39,69.48,69.36,69.44,38669.0,60.4184,60.4968,60.3923,60.462,38669.0
2015-12-28 11:40:00,69.45,69.5,69.44,69.46,22038.0,60.4707,60.5142,60.462,60.4794,22038.0
2015-12-28 11:45:00,69.46,69.5,69.44,69.49,26402.0,60.4794,60.5142,60.462,60.5055,26402.0
2015-12-28 11:50:00,69.5,69.52,69.49,69.51,31768.0,60.5142,60.5316,60.5055,60.5229,31768.0
2015-12-28 11:55:00,69.51,69.55,69.5,69.55,21611.0,60.5229,60.5577,60.5142,60.5577,21611.0
2015-12-28 12:00:00,69.54,69.61,69.54,69.6,27859.0,60.549,60.61,60.549,60.6013,27859.0
2015-12-28 12:05:00,69.6,69.66,69.6,69.63,24374.0,60.6013,60.6535,60.6013,60.6274,24374.0
2015-12-28 12:10:00,69.64,69.64,69.6,69.61,42261.0,60.6361,60.6361,60.6013,60.61,42261.0
2015-12-28 12:15:00,69.61,69.64,69.6,69.61,21517.0,60.61,60.6361,60.6013,60.61,21517.0
2015-12-28 12:20:00,69.6,69.6,69.56,69.56,26772.0,60.6013,60.6013,60.5665,60.5665,26772.0
2015-12-28 12:25:00,69.55,69.59,69.54,69.58,16202.0,60.5577,60.5926,60.549,60.5839,16202.0
2015-12-28 12:30:00,69.58,69.59,69.54,69.56,14568.0,60.5839,60.5926,60.549,60.5665,14568.0
2015-12-28 12:35:00,69.56,69.56,69.51,69.54,16851.0,60.5665,60.5665,60.5229,60.549,16851.0
2015-12-28 12:40:00,69.54,69.6,69.54,69.57,16406.0,60.549,60.6013,60.549,60.5752,16406.0
2015-12-28 12:45:00,69.57,69.61,69.53,69.61,21843.0,60.5752,60.61,60.5403,60.61,21843.0
2015-12-28 12:50:00,69.61,69.65,69.6,69.63,41344.0,60.61,60.6448,60.6013,60.6274,41344.0
2015-12-28 12:55:00,69.63,69.64,69.56,69.58,22186.0,60.6274,60.6361,60.5665,60.5839,22186.0
2015-12-28 13:00:00,69.57,69.62,69.57,69.59,15257.0,60.5752,60.6187,60.5752,60.5926,15257.0
2015-12-28 13:05:00,69.6,69.65,69.58,69.62,29703.0,60.6013,60.6448,60.5839,60.6187,29703.0
2015-12-28 13:10:00,69.62,69.72,69.61,69.7,19935.0,60.6187,60.7058,60.61,60.6884,19935.0
2015-12-28 13:15:00,69.72,69.75,69.7,69.74,15308.0,60.7058,60.7319,60.6884,60.7232,15308.0
2015-12-28 13:20:00,69.73,69.76,69.7,69.72,19363.0,60.7145,60.7406,60.6884,60.7058,19363.0
2015-12-28 13:25:00,69.73,69.81,69.72,69.8,15890.0,60.7145,60.7841,60.7058,60.7754,15890.0
2015-12-28 13:30:00,69.81,69.9,69.8,69.85,28783.0,60.7841,60.8625,60.7754,60.819,28783.0
2015-12-28 13:35:00,69.84,69.85,69.78,69.8,31932.0,60.8102,60.819,60.758,60.7754,31932.0
2015-12-28 13:40:00,69.81,69.84,69.74,69.74,16942.0,60.7841,60.8102,60.7232,60.7232,16942.0
2015-12-28 13:45:00,69.76,69.77,69.72,69.74,13014.0,60.7406,60.7493,60.7058,60.7232,13014.0
2015-12-28 13:50:00,69.74,69.8,69.71,69.71,23439.0,60.7232,60.7754,60.6971,60.6971,23439.0
2015-12-28 13:55:00,69.71,69.77,69.71,69.73,9628.0,60.6971,60.7493,60.6971,60.7145,9628.0
2015-12-28 14:00:00,69.71,69.79,69.7,69.75,16087.0,60.6971,60.7667,60.6884,60.7319,16087.0
2015-12-28 14:05:00,69.74,69.8,69.73,69.78,12138.0,60.7232,60.7754,60.7145,60.758,12138.0
2015-12-28 14:10:00,69.77,69.79,69.74,69.76,25927.0,60.7493,60.7667,60.7232,60.7406,25927.0
2015-12-28 14:15:00,69.76,69.78,69.69,69.74,37584.0,60.7406,60.758,60.6796,60.7232,37584.0
2015-12-28 14:20:00,69.75,69.77,69.73,69.74,15503.0,60.7319,60.7493,60.7145,60.7232,15503.0
2015-12-28 14:25:00,69.74,69.82,69.74,69.81,25811.0,60.7232,60.7928,60.7232,60.7841,25811.0
2015-12-28 14:30:00,69.82,69.85,69.77,69.78,31277.0,60.7928,60.819,60.7493,60.758,31277.0
2015-12-28 14:35:00,69.78,69.83,69.77,69.82,22283.0,60.758,60.8015,60.7493,60.7928,22283.0
2015-12-28 14:40:00,69.82,69.85,69.82,69.84,22070.0,60.7928,60.819,60.7928,60.8102,22070.0
2015-12-28 14:45:00,69.84,69.88,69.8,69.85,38586.0,60.8102,60.8451,60.7754,60.819,38586.0
2015-12-28 14:50:00,69.85,69.88,69.83,69.88,9390.0,60.819,60.8451,60.8015,60.8451,9390.0
2015-12-28 14:55:00,69.87,69.9,69.85,69.87,30012.0,60.8364,60.8625,60.819,60.8364,30012.0
2015-12-28 15:00:00,69.88,69.91,69.8,69.8,42042.0,60.8451,60.8712,60.7754,60.7754,42042.0
2015-12-28 15:05:00,69.8,69.8,69.74,69.78,19560.0,60.7754,60.7754,60.7232,60.758,19560.0
2015-12-28 15:10:00,69.77,69.8,69.72,69.76,20029.0,60.7493,60.7754,60.7058,60.7406,20029.0
2015-12-28 15:15:00,69.76,69.8,69.72,69.72,26364.0,60.7406,60.7754,60.7058,60.7058,26364.0
2015-12-28 15:20:00,69.71,69.81,69.71,69.81,21476.0,60.6971,60.7841,60.6971,60.7841,21476.0
2015-12-28 15:25:00,69.8,69.85,69.8,69.81,21278.0,60.7754,60.819,60.7754,60.7841,21278.0
2015-12-28 15:30:00,69.81,69.83,69.77,69.81,34329.0,60.7841,60.8015,60.7493,60.7841,34329.0
2015-12-28 15:35:00,69.8,69.8,69.76,69.78,32868.0,60.7754,60.7754,60.7406,60.758,32868.0
2015-12-28 15:40:00,69.78,69.81,69.74,69.74,32394.0,60.758,60.7841,60.7232,60.7232,32394.0
2015-12-28 15:45:00,69.74,69.77,69.71,69.72,57740.0,60.7232,60.7493,60.6971,60.7058,57740.0
2015-12-28 15:50:00,69.71,69.76,69.71,69.75,41901.0,60.6971,60.7406,60.6971,60.7319,41901.0
2015-12-28 15:55:00,69.75,69.76,69.7,69.75,140617.0,60.7319,60.7406,60.6884,60.7319,140617.0
2015-12-29 09:30:00,70.28,70.46,70.21,70.38,82307.0,61.1934,61.3501,61.1324,61.2804,82307.0
2015-12-29 09:35:00,70.45,70.55,70.41,70.48,33350.0,61.3414,61.4285,61.3066,61.3675,33350.0
2015-12-29 09:40:00,70.47,70.55,70.38,70.55,54631.0,61.3588,61.4285,61.2804,61.4285,54631.0
2015-12-29 09:45:00,70.56,70.59,70.41,70.46,47080.0,61.4372,61.4633,61.3066,61.3501,47080.0
2015-12-29 09:50:00,70.46,70.5,70.36,70.39,54298.0,61.3501,61.3849,61.263,61.2891,54298.0
2015-12-29 09:55:00,70.38,70.39,70.31,70.32,38231.0,61.2804,61.2891,61.2195,61.2282,38231.0
2015-12-29 10:00:00,70.32,70.44,70.31,70.4,22886.0,61.2282,61.3327,61.2195,61.2978,22886.0
2015-12-29 10:05:00,70.4,70.42,70.34,70.35,33926.0,61.2978,61.3153,61.2456,61.2543,33926.0
2015-12-29 10:10:00,70.35,70.38,70.29,70.3,27335.0,61.2543,61.2804,61.2021,61.2108,27335.0
2015-12-29 10:15:00,70.3,70.35,70.24,70.25,45045.0,61.2108,61.2543,61.1585,61.1672,45045.0
2015-12-29 10:20:00,70.25,70.28,70.2,70.23,58325.0,61.1672,61.1934,61.1237,61.1498,58325.0
2015-12-29 10:25:00,70.23,70.36,70.18,70.35,34591.0,61.1498,61.263,61.1063,61.2543,34591.0
2015-12-29 10:30:00,70.36,70.37,70.23,70.26,39396.0,61.263,61.2717,61.1498,61.1759,39396.0
2015-12-29 10:35:00,70.26,70.31,70.22,70.25,38729.0,61.1759,61.2195,61.1411,61.1672,38729.0
2015-12-29 10:40:00,70.25,70.34,70.25,70.33,28464.0,61.1672,61.2456,61.1672,61.2369,28464.0
2015-12-29 10:45:00,70.34,70.34,70.29,70.31,28694.0,61.2456,61.2456,61.2021,61.2195,28694.0
2015-12-29 10:50:00,70.31,70.34,70.26,70.34,36281.0,61.2195,61.2456,61.1759,61.2456,36281.0
2015-12-29 10:55:00,70.33,70.35,70.26,70.27,38758.0,61.2369,61.2543,61.1759,61.1847,38758.0
2015-12-29 11:00:00,70.27,70.3,70.24,70.25,39793.0,61.1847,61.2108,61.1585,61.1672,39793.0
2015-12-29 11:05:00,70.25,70.29,70.22,70.24,24195.0,61.1672,61.2021,61.1411,61.1585,24195.0
2015-12-29 11:10:00,70.24,70.26,70.15,70.16,43652.0,61.1585,61.1759,61.0802,61.0889,43652.0
2015-12-29 11:15:00,70.16,70.24,70.15,70.24,26192.0,61.0889,61.1585,61.0802,61.1585,26192.0
2015-12-29 11:20:00,70.23,70.25,70.17,70.18,35655.0,61.1498,61.1672,61.0976,61.1063,35655.0
2015-12-29 11:25:00,70.18,70.25,70.15,70.24,28004.0,61.1063,61.1672,61.0802,61.1585,28004.0
2015-12-29 11:30:00,70.24,70.29,70.21,70.28,57176.0,61.1585,61.2021,61.1324,61.1934,57176.0
2015-12-29 11:35:00,70.28,70.29,70.2,70.24,54391.0,61.1934,61.2021,61.1237,61.1585,54391.0
2015-12-29 11:40:00,70.24,70.25,70.19,70.19,36153.0,61.1585,61.1672,61.115,61.115,36153.0
2015-12-29 11:45:00,70.19,70.21,70.17,70.2,66376.0,61.115,61.1324,61.0976,61.1237,66376.0
2015-12-29 11:50:00,70.2,70.24,70.14,70.15,75763.0,61.1237,61.1585,61.0715,61.0802,75763.0
2015-12-29 11:55:00,70.15,70.18,70.13,70.14,26675.0,61.0802,61.1063,61.0628,61.0715,26675.0
2015-12-29 12:00:00,70.15,70.18,70.14,70.15,26732.0,61.0802,61.1063,61.0715,61.0802,26732.0
2015-12-29 12:05:00,70.16,70.18,70.12,70.16,19716.0,61.0889,61.1063,61.054,61.0889,19716.0
2015-12-29 12:10:00,70.17,70.19,70.13,70.18,22494.0,61.0976,61.115,61.0628,61.1063,22494.0
2015-12-29 12:15:00,70.18,70.2,70.15,70.17,22789.0,61.1063,61.1237,61.0802,61.0976,22789.0
2015-12-29 12:20:00,70.17,70.21,70.15,70.17,27111.0,61.0976,61.1324,61.0802,61.0976,27111.0
2015-12-29 12:25:00,70.18,70.2,70.14,70.17,22309.0,61.1063,61.1237,61.0715,61.0976,22309.0
2015-12-29 12:30:00,70.16,70.21,70.14,70.2,26394.0,61.0889,61.1324,61.0715,61.1237,26394.0
2015-12-29 12:35:00,70.2,70.21,70.16,70.17,26354.0,61.1237,61.1324,61.0889,61.0976,26354.0
2015-12-29 12:40:00,70.17,70.18,70.14,70.17,16539.0,61.0976,61.1063,61.0715,61.0976,16539.0
2015-12-29 12:45:00,70.17,70.19,70.14,70.15,25634.0,61.0976,61.115,61.0715,61.0802,25634.0
2015-12-29 12:50:00,70.15,70.19,70.15,70.16,18469.0,61.0802,61.115,61.0802,61.0889,18469.0
2015-12-29 12:55:00,70.16,70.24,70.16,70.24,15385.0,61.0889,61.1585,61.0889,61.1585,15385.0
2015-12-29 13:00:00,70.24,70.26,70.21,70.25,35833.0,61.1585,61.1759,61.1324,61.1672,35833.0
2015-12-29 13:05:00,70.24,70.28,70.24,70.28,15049.0,61.1585,61.1934,61.1585,61.1934,15049.0
2015-12-29 13:10:00,70.28,70.3,70.21,70.27,25584.0,61.1934,61.2108,61.1324,61.1847,25584.0
2015-12-29 13:15:00,70.27,70.33,70.24,70.32,20270.0,61.1847,61.2369,61.1585,61.2282,20270.0
2015-12-29 13:20:00,70.31,70.33,70.29,70.3,18677.0,61.2195,61.2369,61.2021,61.2108,18677.0
2015-12-29 13:25:00,70.3,70.31,70.24,70.3,22514.0,61.2108,61.2195,61.1585,61.2108,22514.0
2015-12-29 13:30:00,70.3,70.33,70.25,70.26,24429.0,61.2108,61.2369,61.1672,61.1759,24429.0
2015-12-29 13:35:00,70.26,70.32,70.25,70.31,20225.0,61.1759,61.2282,61.1672,61.2195,20225.0
2015-12-29 13:40:00,70.31,70.37,70.3,70.34,32475.0,61.2195,61.2717,61.2108,61.2456,32475.0
2015-12-29 13:45:00,70.34,70.37,70.3,70.37,21660.0,61.2456,61.2717,61.2108,61.2717,21660.0
2015-12-29 13:50:00,70.38,70.45,70.36,70.4,35408.0,61.2804,61.3414,61.263,61.2978,35408.0
2015-12-29 13:55:00,70.41,70.45,70.4,70.41,28251.0,61.3066,61.3414,61.2978,61.3066,28251.0
2015-12-29 14:00:00,70.4,70.41,70.35,70.39,31196.0,61.2978,61.3066,61.2543,61.2891,31196.0
2015-12-29 14:05:00,70.39,70.44,70.38,70.38,30036.0,61.2891,61.3327,61.2804,61.2804,30036.0
2015-12-29 14:10:00,70.38,70.39,70.35,70.35,21353.0,61.2804,61.2891,61.2543,61.2543,21353.0
2015-12-29 14:15:00,70.35,70.39,70.35,70.38,16893.0,61.2543,61.2891,61.2543,61.2804,16893.0
2015-12-29 14:20:00,70.39,70.41,70.37,70.38,25069.0,61.2891,61.3066,61.2717,61.2804,25069.0
2015-12-29 14:25:00,70.38,70.41,70.33,70.41,36798.0,61.2804,61.3066,61.2369,61.3066,36798.0
2015-12-29 14:30:00,70.41,70.41,70.35,70.38,32181.0,61.3066,61.3066,61.2543,61.2804,32181.0
2015-12-29 14:35:00,70.38,70.39,70.35,70.39,21153.0,61.2804,61.2891,61.2543,61.2891,21153.0
2015-12-29 14:40:00,70.39,70.44,70.38,70.43,67650.0,61.2891,61.3327,61.2804,61.324,67650.0
2015-12-29 14:45:00,70.44,70.47,70.42,70.42,31403.0,61.3327,61.3588,61.3153,61.3153,31403.0
2015-12-29 14:50:00,70.43,70.49,70.42,70.46,64948.0,61.324,61.3762,61.3153,61.3501,64948.0
2015-12-29 14:55:00,70.46,70.51,70.43,70.5,49720.0,61.3501,61.3936,61.324,61.3849,49720.0
2015-12-29 15:00:00,70.51,70.52,70.49,70.5,28074.0,61.3936,61.4023,61.3762,61.3849,28074.0
2015-12-29 15:05:00,70.49,70.52,70.47,70.51,24365.0,61.3762,61.4023,61.3588,61.3936,24365.0
2015-12-29 15:10:00,70.5,70.5,70.44,70.46,27434.0,61.3849,61.3849,61.3327,61.3501,27434.0
2015-12-29 15:15:00,70.47,70.49,70.45,70.46,32855.0,61.3588,61.3762,61.3414,61.3501,32855.0
2015-12-29 15:20:00,70.46,70.46,70.43,70.44,32311.0,61.3501,61.3501,61.324,61.3327,32311.0
2015-12-29 15:25:00,70.43,70.52,70.43,70.52,51585.0,61.324,61.4023,61.324,61.4023,51585.0
2015-12-29 15:30:00,70.51,70.54,70.5,70.51,58964.0,61.3936,61.4197,61.3849,61.3936,58964.0
2015-12-29 15:35:00,70.51,70.54,70.49,70.5,70679.0,61.3936,61.4197,61.3762,61.3849,70679.0
2015-12-29 15:40:00,70.5,70.55,70.48,70.55,86348.0,61.3849,61.4285,61.3675,61.4285,86348.0
2015-12-29 15:45:00,70.54,70.55,70.5,70.52,102991.0,61.4197,61.4285,61.3849,61.4023,102991.0
2015-12-29 15:50:00,70.52,70.56,70.51,70.56,100339.0,61.4023,61.4372,61.3936,61.4372,100339.0
2015-12-29 15:55:00,70.56,70.61,70.53,70.54,287720.0,61.4372,61.4807,61.411,61.4197,287720.0
2015-12-30 09:30:00,70.51,70.59,70.34,70.48,47353.0,61.3936,61.4633,61.2456,61.3675,47353.0
2015-12-30 09:35:00,70.5,70.5,70.3,70.3,50245.0,61.3849,61.3849,61.2108,61.2108,50245.0
2015-12-30 09:40:00,70.3,70.35,70.27,70.3,34906.0,61.2108,61.2543,61.1847,61.2108,34906.0
2015-12-30 09:45:00,70.29,70.42,70.28,70.41,11852.0,61.2021,61.3153,61.1934,61.3066,11852.0
2015-12-30 09:50:00,70.4,70.56,70.4,70.54,12882.0,61.2978,61.4372,61.2978,61.4197,12882.0
2015-12-30 09:55:00,70.53,70.59,70.53,70.58,17350.0,61.411,61.4633,61.411,61.4546,17350.0
2015-12-30 10:00:00,70.59,70.63,70.59,70.63,18032.0,61.4633,61.4981,61.4633,61.4981,18032.0
2015-12-30 10:05:00,70.63,70.68,70.63,70.66,31317.0,61.4981,61.5416,61.4981,61.5242,31317.0
2015-12-30 10:10:00,70.65,70.68,70.62,70.67,30160.0,61.5155,61.5416,61.4894,61.5329,30160.0
2015-12-30 10:15:00,70.67,70.7,70.62,70.63,33343.0,61.5329,61.5591,61.4894,61.4981,33343.0
2015-12-30 10:20:00,70.62,70.62,70.54,70.59,24704.0,61.4894,61.4894,61.4197,61.4633,24704.0
2015-12-30 10:25:00,70.59,70.62,70.56,70.57,25531.0,61.4633,61.4894,61.4372,61.4459,25531.0
2015-12-30 10:30:00,70.57,70.61,70.53,70.6,27870.0,61.4459,61.4807,61.411,61.472,27870.0
2015-12-30 10:35:00,70.6,70.61,70.56,70.61,22225.0,61.472,61.4807,61.4372,61.4807,22225.0
2015-12-30 10:40:00,70.6,70.7,70.6,70.69,42302.0,61.472,61.5591,61.472,61.5504,42302.0
2015-12-30 10:45:00,70.69,70.72,70.63,70.64,34302.0,61.5504,61.5765,61.4981,61.5068,34302.0
2015-12-30 10:50:00,70.64,70.69,70.64,70.68,19280.0,61.5068,61.5504,61.5068,61.5416,19280.0
2015-12-30 10:55:00,70.67,70.69,70.65,70.65,32816.0,61.5329,61.5504,61.5155,61.5155,32816.0
2015-12-30 11:00:00,70.66,70.73,70.65,70.71,14594.0,61.5242,61.5852,61.5155,61.5678,14594.0
2015-12-30 11:05:00,70.71,70.75,70.69,70.7,29959.0,61.5678,61.6026,61.5504,61.5591,29959.0
2015-12-30 11:10:00,70.7,70.72,70.68,70.72,13724.0,61.5591,61.5765,61.5416,61.5765,13724.0
2015-12-30 11:15:00,70.72,70.73,70.65,70.66,15423.0,61.5765,61.5852,61.5155,61.5242,15423.0
2015-12-30 11:20:00,70.65,70.71,70.65,70.68,23802.0,61.5155,61.5678,61.5155,61.5416,23802.0
2015-12-30 11:25:00,70.68,70.74,70.67,70.74,22787.0,61.5416,61.5939,61.5329,61.5939,22787.0
2015-12-30 11:30:00,70.74,70.74,70.65,70.69,37743.0,61.5939,61.5939,61.5155,61.5504,37743.0
2015-12-30 11:35:00,70.69,70.69,70.66,70.66,20166.0,61.5504,61.5504,61.5242,61.5242,20166.0
2015-12-30 11:40:00,70.66,70.7,70.61,70.62,19414.0,61.5242,61.5591,61.4807,61.4894,19414.0
2015-12-30 11:45:00,70.61,70.66,70.6,70.61,14339.0,61.4807,61.5242,61.472,61.4807,14339.0
2015-12-30 11:50:00,70.61,70.66,70.6,70.63,24277.0,61.4807,61.5242,61.472,61.4981,24277.0
2015-12-30 11:55:00,70.62,70.65,70.58,70.6,14951.0,61.4894,61.5155,61.4546,61.472,14951.0
2015-12-30 12:00:00,70.6,70.61,70.51,70.51,29266.0,61.472,61.4807,61.3936,61.3936,29266.0
2015-12-30 12:05:00,70.51,70.57,70.5,70.57,18100.0,61.3936,61.4459,61.3849,61.4459,18100.0
2015-12-30 12:10:00,70.56,70.57,70.52,70.54,26332.0,61.4372,61.4459,61.4023,61.4197,26332.0
2015-12-30 12:15:00,70.54,70.55,70.48,70.49,29822.0,61.4197,61.4285,61.3675,61.3762,29822.0
2015-12-30 12:20:00,70.5,70.51,70.41,70.43,37269.0,61.3849,61.3936,61.3066,61.324,37269.0
2015-12-30 12:25:00,70.43,70.47,70.42,70.45,21583.0,61.324,61.3588,61.3153,61.3414,21583.0
2015-12-30 12:30:00,70.45,70.48,70.42,70.46,25288.0,61.3414,61.3675,61.3153,61.3501,25288.0
2015-12-30 12:35:00,70.46,70.46,70.42,70.44,19166.0,61.3501,61.3501,61.3153,61.3327,19166.0
2015-12-30 12:40:00,70.44,70.46,70.42,70.45,19614.0,61.3327,61.3501,61.3153,61.3414,19614.0
2015-12-30 12:45:00,70.44,70.45,70.39,70.4,14590.0,61.3327,61.3414,61.2891,61.2978,14590.0
2015-12-30 12:50:00,70.39,70.42,70.36,70.42,24720.0,61.2891,61.3153,61.263,61.3153,24720.0
2015-12-30 12:55:00,70.43,70.43,70.39,70.4,19561.0,61.324,61.324,61.2891,61.2978,19561.0
2015-12-30 13:00:00,70.4,70.45,70.4,70.45,17547.0,61.2978,61.3414,61.2978,61.3414,17547.0
2015-12-30 13:05:00,70.45,70.46,70.4,70.43,39659.0,61.3414,61.3501,61.2978,61.324,39659.0
2015-12-30 13:10:00,70.43,70.47,70.41,70.42,24112.0,61.324,61.3588,61.3066,61.3153,24112.0
2015-12-30 13:15:00,70.43,70.45,70.41,70.42,19422.0,61.324,61.3414,61.3066,61.3153,19422.0
2015-12-30 13:20:00,70.41,70.43,70.4,70.4,27942.0,61.3066,61.324,61.2978,61.2978,27942.0
2015-12-30 13:25:00,70.41,70.43,70.39,70.42,20129.0,61.3066,61.324,61.2891,61.3153,20129.0
2015-12-30 13:30:00,70.42,70.47,70.41,70.45,21621.0,61.3153,61.3588,61.3066,61.3414,21621.0
2015-12-30 13:35:00,70.45,70.47,70.44,70.45,33910.0,61.3414,61.3588,61.3327,61.3414,33910.0
2015-12-30 13:40:00,70.44,70.5,70.44,70.49,22807.0,61.3327,61.3849,61.3327,61.3762,22807.0
2015-12-30 13:45:00,70.49,70.5,70.47,70.49,31688.0,61.3762,61.3849,61.3588,61.3762,31688.0
2015-12-30 13:50:00,70.48,70.49,70.47,70.49,20691.0,61.3675,61.3762,61.3588,61.3762,20691.0
2015-12-30 13:55:00,70.49,70.5,70.44,70.44,24371.0,61.3762,61.3849,61.3327,61.3327,24371.0
2015-12-30 14:00:00,70.44,70.49,70.43,70.43,20564.0,61.3327,61.3762,61.324,61.324,20564.0
2015-12-30 14:05:00,70.43,70.46,70.43,70.45,19213.0,61.324,61.3501,61.324,61.3414,19213.0
2015-12-30 14:10:00,70.44,70.47,70.43,70.47,29284.0,61.3327,61.3588,61.324,61.3588,29284.0
2015-12-30 14:15:00,70.46,70.47,70.43,70.45,24329.0,61.3501,61.3588,61.324,61.3414,24329.0
2015-12-30 14:20:00,70.45,70.46,70.41,70.41,22302.0,61.3414,61.3501,61.3066,61.3066,22302.0
2015-12-30 14:25:00,70.4,70.41,70.39,70.41,18982.0,61.2978,61.3066,61.2891,61.3066,18982.0
2015-12-30 14:30:00,70.4,70.43,70.4,70.42,16220.0,61.2978,61.324,61.2978,61.3153,16220.0
2015-12-30 14:35:00,70.42,70.42,70.38,70.41,30135.0,61.3153,61.3153,61.2804,61.3066,30135.0
2015-12-30 14:40:00,70.42,70.42,70.37,70.38,18652.0,61.3153,61.3153,61.2717,61.2804,18652.0
2015-12-30 14:45:00,70.38,70.41,70.37,70.4,26725.0,61.2804,61.3066,61.2717,61.2978,26725.0
2015-12-30 14:50:00,70.4,70.41,70.39,70.4,23461.0,61.2978,61.3066,61.2891,61.2978,23461.0
2015-12-30 14:55:00,70.4,70.41,70.37,70.38,34952.0,61.2978,61.3066,61.2717,61.2804,34952.0
2015-12-30 15:00:00,70.38,70.42,70.37,70.41,32643.0,61.2804,61.3153,61.2717,61.3066,32643.0
2015-12-30 15:05:00,70.41,70.43,70.4,70.41,24821.0,61.3066,61.324,61.2978,61.3066,24821.0
2015-12-30 15:10:00,70.42,70.43,70.4,70.42,29385.0,61.3153,61.324,61.2978,61.3153,29385.0
2015-12-30 15:15:00,70.43,70.47,70.42,70.47,29932.0,61.324,61.3588,61.3153,61.3588,29932.0
2015-12-30 15:20:00,70.46,70.47,70.42,70.42,26017.0,61.3501,61.3588,61.3153,61.3153,26017.0
2015-12-30 15:25:00,70.42,70.43,70.35,70.35,61212.0,61.3153,61.324,61.2543,61.2543,61212.0
2015-12-30 15:30:00,70.36,70.36,70.15,70.2,70551.0,61.263,61.263,61.0802,61.1237,70551.0
2015-12-30 15:35:00,70.19,70.23,70.08,70.2,70997.0,61.115,61.1498,61.0192,61.1237,70997.0
2015-12-30 15:40:00,70.2,70.3,70.16,70.27,61946.0,61.1237,61.2108,61.0889,61.1847,61946.0
2015-12-30 15:45:00,70.26,70.3,70.25,70.29,71263.0,61.1759,61.2108,61.1672,61.2021,71263.0
2015-12-30 15:50:00,70.28,70.29,70.17,70.17,51717.0,61.1934,61.2021,61.0976,61.0976,51717.0
2015-12-30 15:55:00,70.18,70.22,70.13,70.14,190338.0,61.1063,61.1411,61.0628,61.0715,190338.0
2015-12-31 09:30:00,70.01,70.1,69.79,69.85,58742.0,60.9583,61.0366,60.7667,60.819,58742.0
2015-12-31 09:35:00,69.85,69.95,69.81,69.89,53090.0,60.819,60.906,60.7841,60.8538,53090.0
2015-12-31 09:40:00,69.89,69.92,69.75,69.81,41171.0,60.8538,60.8799,60.7319,60.7841,41171.0
2015-12-31 09:45:00,69.82,69.93,69.79,69.93,13762.0,60.7928,60.8886,60.7667,60.8886,13762.0
2015-12-31 09:50:00,69.92,69.93,69.8,69.83,28126.0,60.8799,60.8886,60.7754,60.8015,28126.0
2015-12-31 09:55:00,69.84,69.94,69.84,69.94,42869.0,60.8102,60.8973,60.8102,60.8973,42869.0
2015-12-31 10:00:00,69.92,69.98,69.89,69.96,32577.0,60.8799,60.9321,60.8538,60.9147,32577.0
2015-12-31 10:05:00,69.95,69.96,69.89,69.94,23829.0,60.906,60.9147,60.8538,60.8973,23829.0
2015-12-31 10:10:00,69.94,69.96,69.88,69.92,35231.0,60.8973,60.9147,60.8451,60.8799,35231.0
2015-12-31 10:15:00,69.93,69.93,69.87,69.9,40660.0,60.8886,60.8886,60.8364,60.8625,40660.0
2015-12-31 10:20:00,69.89,69.92,69.87,69.91,32407.0,60.8538,60.8799,60.8364,60.8712,32407.0
2015-12-31 10:25:00,69.92,69.92,69.83,69.85,43174.0,60.8799,60.8799,60.8015,60.819,43174.0
2015-12-31 10:30:00,69.85,69.86,69.75,69.77,40707.0,60.819,60.8277,60.7319,60.7493,40707.0
2015-12-31 10:35:00,69.78,69.78,69.72,69.73,15642.0,60.758,60.758,60.7058,60.7145,15642.0
2015-12-31 10:40:00,69.72,69.78,69.7,69.72,31631.0,60.7058,60.758,60.6884,60.7058,31631.0
2015-12-31 10:45:00,69.73,69.83,69.73,69.83,14491.0,60.7145,60.8015,60.7145,60.8015,14491.0
2015-12-31 10:50:00,69.84,69.86,69.81,69.86,25241.0,60.8102,60.8277,60.7841,60.8277,25241.0
2015-12-31 10:55:00,69.86,69.87,69.8,69.86,19050.0,60.8277,60.8364,60.7754,60.8277,19050.0
2015-12-31 11:00:00,69.86,69.91,69.81,69.85,54143.0,60.8277,60.8712,60.7841,60.819,54143.0
2015-12-31 11:05:00,69.85,69.92,69.83,69.9,33644.0,60.819,60.8799,60.8015,60.8625,33644.0
2015-12-31 11:10:00,69.9,69.94,69.87,69.94,22023.0,60.8625,60.8973,60.8364,60.8973,22023.0
2015-12-31 11:15:00,69.93,69.94,69.87,69.88,21563.0,60.8886,60.8973,60.8364,60.8451,21563.0
2015-12-31 11:20:00,69.87,69.88,69.82,69.83,19273.0,60.8364,60.8451,60.7928,60.8015,19273.0
2015-12-31 11:25:00,69.83,69.89,69.81,69.86,18362.0,60.8015,60.8538,60.7841,60.8277,18362.0
2015-12-31 11:30:00,69.85,69.86,69.82,69.84,16263.0,60.819,60.8277,60.7928,60.8102,16263.0
2015-12-31 11:35:00,69.83,69.91,69.83,69.9,29124.0,60.8015,60.8712,60.8015,60.8625,29124.0
2015-12-31 11:40:00,69.9,69.98,69.9,69.95,34441.0,60.8625,60.9321,60.8625,60.906,34441.0
2015-12-31 11:45:00,69.95,70.06,69.95,70.02,43665.0,60.906,61.0018,60.906,60.967,43665.0
2015-12-31 11:50:00,70.05,70.05,69.99,70.01,21365.0,60.9931,60.9931,60.9409,60.9583,21365.0
2015-12-31 11:55:00,70.01,70.09,70.0,70.08,16908.0,60.9583,61.0279,60.9496,61.0192,16908.0
2015-12-31 12:00:00,70.09,70.11,70.04,70.08,28157.0,61.0279,61.0453,60.9844,61.0192,28157.0
2015-12-31 12:05:00,70.09,70.15,70.07,70.14,32072.0,61.0279,61.0802,61.0105,61.0715,32072.0
2015-12-31 12:10:00,70.15,70.16,70.08,70.1,16302.0,61.0802,61.0889,61.0192,61.0366,16302.0
2015-12-31 12:15:00,70.11,70.16,70.09,70.15,28374.0,61.0453,61.0889,61.0279,61.0802,28374.0
2015-12-31 12:20:00,70.14,70.25,70.13,70.25,24090.0,61.0715,61.1672,61.0628,61.1672,24090.0
2015-12-31 12:25:00,70.26,70.3,70.21,70.27,35559.0,61.1759,61.2108,61.1324,61.1847,35559.0
2015-12-31 12:30:00,70.27,70.32,70.23,70.31,61379.0,61.1847,61.2282,61.1498,61.2195,61379.0
2015-12-31 12:35:00,70.29,70.3,70.23,70.27,20746.0,61.2021,61.2108,61.1498,61.1847,20746.0
2015-12-31 12:40:00,70.27,70.3,70.24,70.27,19307.0,61.1847,61.2108,61.1585,61.1847,19307.0
2015-12-31 12:45:00,70.27,70.3,70.22,70.25,62339.0,61.1847,61.2108,61.1411,61.1672,62339.0
2015-12-31 12:50:00,70.25,70.26,70.23,70.24,15019.0,61.1672,61.1759,61.1498,61.1585,15019.0
2015-12-31 12:55:00,70.24,70.25,70.16,70.16,18070.0,61.1585,61.1672,61.0889,61.0889,18070.0
2015-12-31 13:00:00,70.15,70.18,70.07,70.11,22892.0,61.0802,61.1063,61.0105,61.0453,22892.0
2015-12-31 13:05:00,70.1,70.1,70.01,70.01,27111.0,61.0366,61.0366,60.9583,60.9583,27111.0
2015-12-31 13:10:00,70.02,70.12,70.01,70.08,16633.0,60.967,61.054,60.9583,61.0192,16633.0
2015-12-31 13:15:00,70.07,70.1,70.02,70.08,18418.0,61.0105,61.0366,60.967,61.0192,18418.0
2015-12-31 13:20:00,70.07,70.12,70.07,70.12,12578.0,61.0105,61.054,61.0105,61.054,12578.0
2015-12-31 13:25:00,70.12,70.13,70.06,70.09,36174.0,61.054,61.0628,61.0018,61.0279,36174.0
2015-12-31 13:30:00,70.09,70.1,70.05,70.08,19103.0,61.0279,61.0366,60.9931,61.0192,19103.0
2015-12-31 13:35:00,70.08,70.09,70.05,70.07,15626.0,61.0192,61.0279,60.9931,61.0105,15626.0
2015-12-31 13:40:00,70.08,70.13,70.07,70.13,31583.0,61.0192,61.0628,61.0105,61.0628,31583.0
2015-12-31 13:45:00,70.13,70.14,70.07,70.11,45845.0,61.0628,61.0715,61.0105,61.0453,45845.0
2015-12-31 13:50:00,70.1,70.12,70.07,70.07,22941.0,61.0366,61.054,61.0105,61.0105,22941.0
2015-12-31 13:55:00,70.07,70.12,70.06,70.12,56467.0,61.0105,61.054,61.0018,61.054,56467.0
2015-12-31 14:00:00,70.12,70.17,70.07,70.09,31008.0,61.054,61.0976,61.0105,61.0279,31008.0
2015-12-31 14:05:00,70.09,70.09,70.0,70.03,17678.0,61.0279,61.0279,60.9496,60.9757,17678.0
2015-12-31 14:10:00,70.03,70.04,69.98,70.0,32356.0,60.9757,60.9844,60.9321,60.9496,32356.0
2015-12-31 14:15:00,70.01,70.01,69.95,69.99,21867.0,60.9583,60.9583,60.906,60.9409,21867.0
2015-12-31 14:20:00,69.99,70.0,69.9,69.92,38721.0,60.9409,60.9496,60.8625,60.8799,38721.0
2015-12-31 14:25:00,69.91,69.91,69.85,69.87,35051.0,60.8712,60.8712,60.819,60.8364,35051.0
2015-12-31 14:30:00,69.88,69.89,69.82,69.84,18886.0,60.8451,60.8538,60.7928,60.8102,18886.0
2015-12-31 14:35:00,69.84,69.86,69.78,69.83,33278.0,60.8102,60.8277,60.758,60.8015,33278.0
2015-12-31 14:40:00,69.83,69.86,69.82,69.83,27723.0,60.8015,60.8277,60.7928,60.8015,27723.0
2015-12-31 14:45:00,69.83,69.89,69.82,69.88,45054.0,60.8015,60.8538,60.7928,60.8451,45054.0
2015-12-31 14:50:00,69.88,69.92,69.87,69.91,32952.0,60.8451,60.8799,60.8364,60.8712,32952.0
2015-12-31 14:55:00,69.91,69.93,69.86,69.88,29671.0,60.8712,60.8886,60.8277,60.8451,29671.0
2015-12-31 15:00:00,69.87,69.87,69.83,69.84,27394.0,60.8364,60.8364,60.8015,60.8102,27394.0
2015-12-31 15:05:00,69.84,69.84,69.79,69.8,22072.0,60.8102,60.8102,60.7667,60.7754,22072.0
2015-12-31 15:10:00,69.79,69.81,69.74,69.8,50036.0,60.7667,60.7841,60.7232,60.7754,50036.0
2015-12-31 15:15:00,69.8,69.86,69.8,69.83,30259.0,60.7754,60.8277,60.7754,60.8015,30259.0
2015-12-31 15:20:00,69.84,69.84,69.79,69.82,25771.0,60.8102,60.8102,60.7667,60.7928,25771.0
2015-12-31 15:25:00,69.81,69.82,69.75,69.77,33969.0,60.7841,60.7928,60.7319,60.7493,33969.0
2015-12-31 15:30:00,69.77,69.82,69.77,69.81,55570.0,60.7493,60.7928,60.7493,60.7841,55570.0
2015-12-31 15:35:00,69.81,69.88,69.81,69.83,64622.0,60.7841,60.8451,60.7841,60.8015,64622.0
2015-12-31 15:40:00,69.83,69.85,69.74,69.76,34430.0,60.8015,60.819,60.7232,60.7406,34430.0
2015-12-31 15:45:00,69.75,69.8,69.72,69.77,51161.0,60.7319,60.7754,60.7058,60.7493,51161.0
2015-12-31 15:50:00,69.76,69.77,69.73,69.73,40036.0,60.7406,60.7493,60.7145,60.7145,40036.0
2015-12-31 15:55:00,69.73,69.73,69.53,69.53,278247.0,60.7145,60.7145,60.5403,60.5403,278247.0
2016-01-04 09:30:00,68.09,68.18,67.69,67.8,206966.0,59.2865,59.3649,58.9382,59.034,206966.0
2016-01-04 09:35:00,67.81,67.9,67.53,67.58,134187.0,59.0427,59.1211,58.7989,58.8424,134187.0
2016-01-04 09:40:00,67.58,67.62,67.35,67.39,132383.0,58.8424,58.8773,58.6422,58.677,132383.0
2016-01-04 09:45:00,67.38,67.5,67.22,67.48,113459.0,58.6683,58.7728,58.529,58.7554,113459.0
2016-01-04 09:50:00,67.49,67.62,67.48,67.52,110564.0,58.7641,58.8773,58.7554,58.7902,110564.0
2016-01-04 09:55:00,67.52,67.67,67.43,67.45,147041.0,58.7902,58.9208,58.7118,58.7293,147041.0
2016-01-04 10:00:00,67.45,67.46,67.17,67.3,99703.0,58.7293,58.738,58.4855,58.5987,99703.0
2016-01-04 10:05:00,67.3,67.4,67.2,67.38,62234.0,58.5987,58.6857,58.5116,58.6683,62234.0
2016-01-04 10:10:00,67.39,67.6,67.34,67.59,85184.0,58.677,58.8599,58.6335,58.8512,85184.0
2016-01-04 10:15:00,67.59,67.72,67.52,67.72,63927.0,58.8512,58.9643,58.7902,58.9643,63927.0
2016-01-04 10:20:00,67.72,67.76,67.67,67.67,91667.0,58.9643,58.9992,58.9208,58.9208,91667.0
2016-01-04 10:25:00,67.68,67.69,67.56,67.56,66353.0,58.9295,58.9382,58.825,58.825,66353.0
2016-01-04 10:30:00,67.57,67.57,67.41,67.41,59971.0,58.8337,58.8337,58.6944,58.6944,59971.0
2016-01-04 10:35:00,67.41,67.48,67.36,67.43,62373.0,58.6944,58.7554,58.6509,58.7118,62373.0
2016-01-04 10:40:00,67.43,67.55,67.38,67.54,109774.0,58.7118,58.8163,58.6683,58.8076,109774.0
2016-01-04 10:45:00,67.55,67.55,67.49,67.52,69878.0,58.8163,58.8163,58.7641,58.7902,69878.0
2016-01-04 10:50:00,67.52,67.56,67.43,67.43,136554.0,58.7902,58.825,58.7118,58.7118,136554.0
2016-01-04 10:55:00,67.42,67.46,67.36,67.4,82880.0,58.7031,58.738,58.6509,58.6857,82880.0
2016-01-04 11:00:00,67.4,67.4,67.25,67.29,131496.0,58.6857,58.6857,58.5551,58.5899,131496.0
2016-01-04 11:05:00,67.29,67.3,67.17,67.26,103044.0,58.5899,58.5987,58.4855,58.5638,103044.0
2016-01-04 11:10:00,67.26,67.28,67.11,67.2,85995.0,58.5638,58.5812,58.4332,58.5116,85995.0
2016-01-04 11:15:00,67.2,67.21,67.1,67.11,55432.0,58.5116,58.5203,58.4245,58.4332,55432.0
2016-01-04 11:20:00,67.11,67.24,67.09,67.23,90411.0,58.4332,58.5464,58.4158,58.5377,90411.0
2016-01-04 11:25:00,67.23,67.3,67.15,67.3,62068.0,58.5377,58.5987,58.468,58.5987,62068.0
2016-01-04 11:30:00,67.29,67.35,67.24,67.32,100831.0,58.5899,58.6422,58.5464,58.6161,100831.0
2016-01-04 11:35:00,67.33,67.33,67.24,67.33,47459.0,58.6248,58.6248,58.5464,58.6248,47459.0
2016-01-04 11:40:00,67.33,67.43,67.32,67.33,42593.0,58.6248,58.7118,58.6161,58.6248,42593.0
2016-01-04 11:45:00,67.33,67.4,67.3,67.4,66391.0,58.6248,58.6857,58.5987,58.6857,66391.0
2016-01-04 11:50:00,67.4,67.47,67.39,67.41,42005.0,58.6857,58.7467,58.677,58.6944,42005.0
2016-01-04 11:55:00,67.41,67.41,67.29,67.35,39802.0,58.6944,58.6944,58.5899,58.6422,39802.0
2016-01-04 12:00:00,67.35,67.35,67.24,67.28,43080.0,58.6422,58.6422,58.5464,58.5812,43080.0
2016-01-04 12:05:00,67.28,67.38,67.27,67.3,53778.0,58.5812,58.6683,58.5725,58.5987,53778.0
2016-01-04 12:10:00,67.29,67.32,67.21,67.23,43125.0,58.5899,58.6161,58.5203,58.5377,43125.0
2016-01-04 12:15:00,67.22,67.29,67.22,67.26,30603.0,58.529,58.5899,58.529,58.5638,30603.0
2016-01-04 12:20:00,67.26,67.33,67.22,67.27,43701.0,58.5638,58.6248,58.529,58.5725,43701.0
2016-01-04 12:25:00,67.27,67.44,67.27,67.38,99539.0,58.5725,58.7206,58.5725,58.6683,99539.0
2016-01-04 12:30:00,67.39,67.4,67.29,67.33,58755.0,58.677,58.6857,58.5899,58.6248,58755.0
2016-01-04 12:35:00,67.32,67.42,67.31,67.4,54971.0,58.6161,58.7031,58.6074,58.6857,54971.0
2016-01-04 12:40:00,67.41,67.58,67.39,67.57,53425.0,58.6944,58.8424,58.677,58.8337,53425.0
2016-01-04 12:45:00,67.57,67.63,67.49,67.52,53174.0,58.8337,58.886,58.7641,58.7902,53174.0
2016-01-04 12:50:00,67.52,67.56,67.5,67.52,31893.0,58.7902,58.825,58.7728,58.7902,31893.0
2016-01-04 12:55:00,67.53,67.55,67.42,67.45,47452.0,58.7989,58.8163,58.7031,58.7293,47452.0
2016-01-04 13:00:00,67.45,67.53,67.4,67.53,72173.0,58.7293,58.7989,58.6857,58.7989,72173.0
2016-01-04 13:05:00,67.53,67.59,67.5,67.58,50340.0,58.7989,58.8512,58.7728,58.8424,50340.0
2016-01-04 13:10:00,67.58,67.67,67.55,67.64,56429.0,58.8424,58.9208,58.8163,58.8947,56429.0
2016-01-04 13:15:00,67.63,67.7,67.6,67.6,44034.0,58.886,58.9469,58.8599,58.8599,44034.0
2016-01-04 13:20:00,67.61,67.63,67.51,67.52,36122.0,58.8686,58.886,58.7815,58.7902,36122.0
2016-01-04 13:25:00,67.53,67.59,67.49,67.58,29229.0,58.7989,58.8512,58.7641,58.8424,29229.0
2016-01-04 13:30:00,67.58,67.6,67.43,67.56,96121.0,58.8424,58.8599,58.7118,58.825,96121.0
2016-01-04 13:35:00,67.55,67.6,67.49,67.54,43761.0,58.8163,58.8599,58.7641,58.8076,43761.0
2016-01-04 13:40:00,67.54,67.55,67.47,67.5,49522.0,58.8076,58.8163,58.7467,58.7728,49522.0
2016-01-04 13:45:00,67.51,67.51,67.44,67.46,56584.0,58.7815,58.7815,58.7206,58.738,56584.0
2016-01-04 13:50:00,67.45,67.54,67.44,67.51,46495.0,58.7293,58.8076,58.7206,58.7815,46495.0
2016-01-04 13:55:00,67.49,67.57,67.43,67.45,81055.0,58.7641,58.8337,58.7118,58.7293,81055.0
2016-01-04 14:00:00,67.44,67.44,67.37,67.43,53817.0,58.7206,58.7206,58.6596,58.7118,53817.0
2016-01-04 14:05:00,67.43,67.43,67.35,67.39,51533.0,58.7118,58.7118,58.6422,58.677,51533.0
2016-01-04 14:10:00,67.39,67.4,67.24,67.26,105760.0,58.677,58.6857,58.5464,58.5638,105760.0
2016-01-04 14:15:00,67.26,67.3,67.2,67.29,61664.0,58.5638,58.5987,58.5116,58.5899,61664.0
2016-01-04 14:20:00,67.3,67.3,67.21,67.22,85254.0,58.5987,58.5987,58.5203,58.529,85254.0
2016-01-04 14:25:00,67.22,67.3,67.2,67.2,86389.0,58.529,58.5987,58.5116,58.5116,86389.0
2016-01-04 14:30:00,67.21,67.24,67.03,67.03,151220.0,58.5203,58.5464,58.3636,58.3636,151220.0
2016-01-04 14:35:00,67.04,67.05,66.91,66.98,150116.0,58.3723,58.381,58.2591,58.32,150116.0
2016-01-04 14:40:00,66.99,67.04,66.94,67.03,67887.0,58.3287,58.3723,58.2852,58.3636,67887.0
2016-01-04 14:45:00,67.04,67.06,66.96,66.97,80854.0,58.3723,58.3897,58.3026,58.3113,80854.0
2016-01-04 14:50:00,66.96,67.0,66.87,66.9,81483.0,58.3026,58.3374,58.2242,58.2504,81483.0
2016-01-04 14:55:00,66.91,67.01,66.91,66.95,81007.0,58.2591,58.3461,58.2591,58.2939,81007.0
2016-01-04 15:00:00,66.95,66.97,66.85,66.88,116211.0,58.2939,58.3113,58.2068,58.233,116211.0
2016-01-04 15:05:00,66.88,66.91,66.77,66.86,118991.0,58.233,58.2591,58.1372,58.2155,118991.0
2016-01-04 15:10:00,66.85,66.95,66.83,66.95,139361.0,58.2068,58.2939,58.1894,58.2939,139361.0
2016-01-04 15:15:00,66.95,67.04,66.93,66.95,79635.0,58.2939,58.3723,58.2765,58.2939,79635.0
2016-01-04 15:20:00,66.95,66.98,66.86,66.86,93044.0,58.2939,58.32,58.2155,58.2155,93044.0
2016-01-04 15:25:00,66.86,66.96,66.84,66.9,109580.0,58.2155,58.3026,58.1981,58.2504,109580.0
2016-01-04 15:30:00,66.89,67.06,66.89,67.01,115139.0,58.2417,58.3897,58.2417,58.3461,115139.0
2016-01-04 15:35:00,67.0,67.05,66.98,67.04,119868.0,58.3374,58.381,58.32,58.3723,119868.0
2016-01-04 15:40:00,67.05,67.14,67.03,67.13,183512.0,58.381,58.4593,58.3636,58.4506,183512.0
2016-01-04 15:45:00,67.13,67.36,67.13,67.36,326426.0,58.4506,58.6509,58.4506,58.6509,326426.0
2016-01-04 15:50:00,67.36,67.46,67.33,67.45,325030.0,58.6509,58.738,58.6248,58.7293,325030.0
2016-01-04 15:55:00,67.46,67.6,67.45,67.59,477885.0,58.738,58.8599,58.7293,58.8512,477885.0
2016-01-05 09:30:00,67.37,67.71,67.31,67.42,195041.0,58.6596,58.9556,58.6074,58.7031,195041.0
2016-01-05 09:35:00,67.43,67.43,67.17,67.23,69670.0,58.7118,58.7118,58.4855,58.5377,69670.0
2016-01-05 09:40:00,67.24,67.35,67.13,67.28,84122.0,58.5464,58.6422,58.4506,58.5812,84122.0
2016-01-05 09:45:00,67.27,67.33,67.1,67.16,88807.0,58.5725,58.6248,58.4245,58.4768,88807.0
2016-01-05 09:50:00,67.16,67.17,67.01,67.02,86368.0,58.4768,58.4855,58.3461,58.3549,86368.0
2016-01-05 09:55:00,67.02,67.02,66.84,66.87,84685.0,58.3549,58.3549,58.1981,58.2242,84685.0
2016-01-05 10:00:00,66.88,66.9,66.68,66.69,77062.0,58.233,58.2504,58.0588,58.0675,77062.0
2016-01-05 10:05:00,66.7,66.76,66.62,66.62,87103.0,58.0762,58.1285,58.0066,58.0066,87103.0
2016-01-05 10:10:00,66.63,66.7,66.57,66.58,85865.0,58.0153,58.0762,57.963,57.9717,85865.0
2016-01-05 10:15:00,66.59,66.59,66.46,66.47,84062.0,57.9804,57.9804,57.8673,57.876,84062.0
2016-01-05 10:20:00,66.46,66.52,66.41,66.42,215423.0,57.8673,57.9195,57.8237,57.8324,215423.0
2016-01-05 10:25:00,66.41,66.41,66.23,66.24,208847.0,57.8237,57.8237,57.667,57.6757,208847.0
2016-01-05 10:30:00,66.24,66.24,66.12,66.13,172328.0,57.6757,57.6757,57.5712,57.5799,172328.0
2016-01-05 10:35:00,66.14,66.14,66.06,66.07,185245.0,57.5886,57.5886,57.519,57.5277,185245.0
2016-01-05 10:40:00,66.07,66.26,66.06,66.17,252990.0,57.5277,57.6931,57.519,57.6148,252990.0
2016-01-05 10:45:00,66.16,66.21,66.07,66.21,91450.0,57.606,57.6496,57.5277,57.6496,91450.0
2016-01-05 10:50:00,66.22,66.24,66.16,66.16,148074.0,57.6583,57.6757,57.606,57.606,148074.0
2016-01-05 10:55:00,66.16,66.17,66.01,66.07,88150.0,57.606,57.6148,57.4754,57.5277,88150.0
2016-01-05 11:00:00,66.07,66.09,66.02,66.05,99977.0,57.5277,57.5451,57.4841,57.5103,99977.0
2016-01-05 11:05:00,66.05,66.09,66.02,66.05,64401.0,57.5103,57.5451,57.4841,57.5103,64401.0
2016-01-05 11:10:00,66.03,66.03,65.77,65.8,181141.0,57.4929,57.4929,57.2665,57.2926,181141.0
2016-01-05 11:15:00,65.8,65.81,65.69,65.7,139267.0,57.2926,57.3013,57.1968,57.2055,139267.0
2016-01-05 11:20:00,65.71,65.74,65.67,65.7,73809.0,57.2142,57.2403,57.1794,57.2055,73809.0
2016-01-05 11:25:00,65.7,65.76,65.7,65.72,84073.0,57.2055,57.2578,57.2055,57.2229,84073.0
2016-01-05 11:30:00,65.72,65.98,65.7,65.97,157925.0,57.2229,57.4493,57.2055,57.4406,157925.0
2016-01-05 11:35:00,65.97,66.0,65.89,65.95,112976.0,57.4406,57.4667,57.371,57.4232,112976.0
2016-01-05 11:40:00,65.96,66.03,65.94,65.95,101471.0,57.4319,57.4929,57.4145,57.4232,101471.0
2016-01-05 11:45:00,65.95,66.05,65.92,66.05,78504.0,57.4232,57.5103,57.3971,57.5103,78504.0
2016-01-05 11:50:00,66.05,66.08,66.02,66.03,112158.0,57.5103,57.5364,57.4841,57.4929,112158.0
2016-01-05 11:55:00,66.04,66.05,65.96,66.05,272715.0,57.5016,57.5103,57.4319,57.5103,272715.0
2016-01-05 12:00:00,66.04,66.04,65.86,65.86,64065.0,57.5016,57.5016,57.3448,57.3448,64065.0
2016-01-05 12:05:00,65.87,65.94,65.86,65.9,60155.0,57.3535,57.4145,57.3448,57.3797,60155.0
2016-01-05 12:10:00,65.89,65.93,65.79,65.86,82357.0,57.371,57.4058,57.2839,57.3448,82357.0
2016-01-05 12:15:00,65.85,65.94,65.78,65.91,92914.0,57.3361,57.4145,57.2752,57.3884,92914.0
2016-01-05 12:20:00,65.9,65.98,65.86,65.97,66005.0,57.3797,57.4493,57.3448,57.4406,66005.0
2016-01-05 12:25:00,65.97,66.08,65.96,66.08,238458.0,57.4406,57.5364,57.4319,57.5364,238458.0
2016-01-05 12:30:00,66.08,66.22,66.07,66.19,117148.0,57.5364,57.6583,57.5277,57.6322,117148.0
2016-01-05 12:35:00,66.2,66.25,66.19,66.23,70544.0,57.6409,57.6844,57.6322,57.667,70544.0
2016-01-05 12:40:00,66.22,66.23,66.18,66.21,88514.0,57.6583,57.667,57.6235,57.6496,88514.0
2016-01-05 12:45:00,66.21,66.24,66.19,66.22,78515.0,57.6496,57.6757,57.6322,57.6583,78515.0
2016-01-05 12:50:00,66.23,66.26,66.19,66.25,54566.0,57.667,57.6931,57.6322,57.6844,54566.0
2016-01-05 12:55:00,66.25,66.27,66.22,66.24,79417.0,57.6844,57.7018,57.6583,57.6757,79417.0
2016-01-05 13:00:00,66.25,66.29,66.22,66.28,111323.0,57.6844,57.7192,57.6583,57.7105,111323.0
2016-01-05 13:05:00,66.29,66.3,66.21,66.26,87921.0,57.7192,57.7279,57.6496,57.6931,87921.0
2016-01-05 13:10:00,66.26,66.34,66.25,66.33,146180.0,57.6931,57.7628,57.6844,57.7541,146180.0
2016-01-05 13:15:00,66.33,66.36,66.28,66.28,67828.0,57.7541,57.7802,57.7105,57.7105,67828.0
2016-01-05 13:20:00,66.28,66.33,66.26,66.27,57270.0,57.7105,57.7541,57.6931,57.7018,57270.0
2016-01-05 13:25:00,66.27,66.29,66.23,66.25,66659.0,57.7018,57.7192,57.667,57.6844,66659.0
2016-01-05 13:30:00,66.25,66.27,66.22,66.24,75516.0,57.6844,57.7018,57.6583,57.6757,75516.0
2016-01-05 13:35:00,66.23,66.26,66.21,66.25,66567.0,57.667,57.6931,57.6496,57.6844,66567.0
2016-01-05 13:40:00,66.24,66.36,66.22,66.36,332548.0,57.6757,57.7802,57.6583,57.7802,332548.0
2016-01-05 13:45:00,66.36,66.41,66.3,66.3,112727.0,57.7802,57.8237,57.7279,57.7279,112727.0
2016-01-05 13:50:00,66.31,66.34,66.3,66.33,118613.0,57.7367,57.7628,57.7279,57.7541,118613.0
2016-01-05 13:55:00,66.34,66.42,66.3,66.36,76282.0,57.7628,57.8324,57.7279,57.7802,76282.0
2016-01-05 14:00:00,66.36,66.36,66.24,66.31,57194.0,57.7802,57.7802,57.6757,57.7367,57194.0
2016-01-05 14:05:00,66.31,66.36,66.28,66.35,56153.0,57.7367,57.7802,57.7105,57.7715,56153.0
2016-01-05 14:10:00,66.35,66.39,66.31,66.35,56705.0,57.7715,57.8063,57.7367,57.7715,56705.0
2016-01-05 14:15:00,66.34,66.4,66.34,66.4,71125.0,57.7628,57.815,57.7628,57.815,71125.0
2016-01-05 14:20:00,66.4,66.43,66.38,66.4,158871.0,57.815,57.8411,57.7976,57.815,158871.0
2016-01-05 14:25:00,66.41,66.41,66.33,66.33,70166.0,57.8237,57.8237,57.7541,57.7541,70166.0
2016-01-05 14:30:00,66.33,66.39,66.33,66.37,68897.0,57.7541,57.8063,57.7541,57.7889,68897.0
2016-01-05 14:35:00,66.36,66.41,66.33,66.38,93792.0,57.7802,57.8237,57.7541,57.7976,93792.0
2016-01-05 14:40:00,66.38,66.39,66.29,66.29,102371.0,57.7976,57.8063,57.7192,57.7192,102371.0
2016-01-05 14:45:00,66.29,66.36,66.26,66.36,85995.0,57.7192,57.7802,57.6931,57.7802,85995.0
2016-01-05 14:50:00,66.37,66.41,66.34,66.36,60592.0,57.7889,57.8237,57.7628,57.7802,60592.0
2016-01-05 14:55:00,66.36,66.4,66.31,66.38,70383.0,57.7802,57.815,57.7367,57.7976,70383.0
2016-01-05 15:00:00,66.38,66.38,66.29,66.31,76310.0,57.7976,57.7976,57.7192,57.7367,76310.0
2016-01-05 15:05:00,66.31,66.31,66.24,66.26,110022.0,57.7367,57.7367,57.6757,57.6931,110022.0
2016-01-05 15:10:00,66.26,66.31,66.24,66.28,122209.0,57.6931,57.7367,57.6757,57.7105,122209.0
2016-01-05 15:15:00,66.29,66.29,66.19,66.23,104119.0,57.7192,57.7192,57.6322,57.667,104119.0
2016-01-05 15:20:00,66.23,66.24,66.16,66.2,166780.0,57.667,57.6757,57.606,57.6409,166780.0
2016-01-05 15:25:00,66.2,66.37,66.19,66.29,76941.0,57.6409,57.7889,57.6322,57.7192,76941.0
2016-01-05 15:30:00,66.3,66.4,66.26,66.38,114359.0,57.7279,57.815,57.6931,57.7976,114359.0
2016-01-05 15:35:00,66.38,66.42,66.32,66.34,149991.0,57.7976,57.8324,57.7454,57.7628,149991.0
2016-01-05 15:40:00,66.34,66.48,66.34,66.4,226461.0,57.7628,57.8847,57.7628,57.815,226461.0
2016-01-05 15:45:00,66.4,66.51,66.35,66.5,206738.0,57.815,57.9108,57.7715,57.9021,206738.0
2016-01-05 15:50:00,66.5,66.6,66.47,66.56,449538.0,57.9021,57.9892,57.876,57.9543,449538.0
2016-01-05 15:55:00,66.57,66.65,66.52,66.55,531946.0,57.963,58.0327,57.9195,57.9456,531946.0
2016-01-06 09:30:00,65.24,65.45,65.23,65.25,161008.0,57.0607,57.2444,57.052,57.0695,161008.0
2016-01-06 09:35:00,65.25,65.31,65.1,65.26,78991.0,57.0695,57.1219,56.9383,57.0782,78991.0
2016-01-06 09:40:00,65.26,65.48,65.15,65.48,54226.0,57.0782,57.2706,56.982,57.2706,54226.0
2016-01-06 09:45:00,65.49,65.55,65.44,65.49,146853.0,57.2794,57.3318,57.2356,57.2794,146853.0
2016-01-06 09:50:00,65.49,65.54,65.38,65.41,93046.0,57.2794,57.3231,57.1832,57.2094,93046.0
2016-01-06 09:55:00,65.41,65.43,65.24,65.3,76929.0,57.2094,57.2269,57.0607,57.1132,76929.0
2016-01-06 10:00:00,65.3,65.31,65.1,65.14,87649.0,57.1132,57.1219,56.9383,56.9732,87649.0
2016-01-06 10:05:00,65.14,65.28,65.12,65.24,61767.0,56.9732,57.0957,56.9558,57.0607,61767.0
2016-01-06 10:10:00,65.24,65.27,65.1,65.14,64027.0,57.0607,57.087,56.9383,56.9732,64027.0
2016-01-06 10:15:00,65.14,65.15,65.03,65.09,72360.0,56.9732,56.982,56.877,56.9295,72360.0
2016-01-06 10:20:00,65.09,65.26,65.09,65.2,114564.0,56.9295,57.0782,56.9295,57.0257,114564.0
2016-01-06 10:25:00,65.2,65.21,65.12,65.16,103203.0,57.0257,57.0345,56.9558,56.9907,103203.0
2016-01-06 10:30:00,65.16,65.16,65.03,65.1,69134.0,56.9907,56.9907,56.877,56.9383,69134.0
2016-01-06 10:35:00,65.09,65.16,65.02,65.09,108892.0,56.9295,56.9907,56.8683,56.9295,108892.0
2016-01-06 10:40:00,65.11,65.17,65.06,65.14,39966.0,56.947,56.9995,56.9033,56.9732,39966.0
2016-01-06 10:45:00,65.13,65.23,65.11,65.22,58282.0,56.9645,57.052,56.947,57.0432,58282.0
2016-01-06 10:50:00,65.22,65.31,65.21,65.31,130607.0,57.0432,57.1219,57.0345,57.1219,130607.0
2016-01-06 10:55:00,65.31,65.42,65.3,65.41,59666.0,57.1219,57.2181,57.1132,57.2094,59666.0
2016-01-06 11:00:00,65.41,65.49,65.41,65.48,99580.0,57.2094,57.2794,57.2094,57.2706,99580.0
2016-01-06 11:05:00,65.48,65.48,65.31,65.33,67426.0,57.2706,57.2706,57.1219,57.1394,67426.0
2016-01-06 11:10:00,65.33,65.34,65.25,65.3,156840.0,57.1394,57.1482,57.0695,57.1132,156840.0
2016-01-06 11:15:00,65.3,65.43,65.24,65.42,36298.0,57.1132,57.2269,57.0607,57.2181,36298.0
2016-01-06 11:20:00,65.42,65.5,65.39,65.4,57437.0,57.2181,57.2881,57.1919,57.2007,57437.0
2016-01-06 11:25:00,65.4,65.44,65.35,65.4,55047.0,57.2007,57.2356,57.1569,57.2007,55047.0
2016-01-06 11:30:00,65.4,65.44,65.38,65.39,72581.0,57.2007,57.2356,57.1832,57.1919,72581.0
2016-01-06 11:35:00,65.4,65.42,65.36,65.41,46905.0,57.2007,57.2181,57.1657,57.2094,46905.0
2016-01-06 11:40:00,65.41,65.46,65.27,65.28,40360.0,57.2094,57.2531,57.087,57.0957,40360.0
2016-01-06 11:45:00,65.28,65.35,65.28,65.34,33066.0,57.0957,57.1569,57.0957,57.1482,33066.0
2016-01-06 11:50:00,65.33,65.36,65.29,65.3,23884.0,57.1394,57.1657,57.1044,57.1132,23884.0
2016-01-06 11:55:00,65.29,65.29,65.22,65.25,23404.0,57.1044,57.1044,57.0432,57.0695,23404.0
2016-01-06 12:00:00,65.25,65.27,65.15,65.17,27592.0,57.0695,57.087,56.982,56.9995,27592.0
2016-01-06 12:05:00,65.16,65.2,65.15,65.18,13965.0,56.9907,57.0257,56.982,57.0082,13965.0
2016-01-06 12:10:00,65.17,65.18,65.13,65.16,30395.0,56.9995,57.0082,56.9645,56.9907,30395.0
2016-01-06 12:15:00,65.16,65.18,65.11,65.13,26238.0,56.9907,57.0082,56.947,56.9645,26238.0
2016-01-06 12:20:00,65.12,65.13,65.07,65.1,23839.0,56.9558,56.9645,56.912,56.9383,23839.0
2016-01-06 12:25:00,65.09,65.11,65.05,65.08,231210.0,56.9295,56.947,56.8945,56.9208,231210.0
2016-01-06 12:30:00,65.07,65.1,65.02,65.09,61586.0,56.912,56.9383,56.8683,56.9295,61586.0
2016-01-06 12:35:00,65.09,65.23,65.05,65.1,101370.0,56.9295,57.052,56.8945,56.9383,101370.0
2016-01-06 12:40:00,65.1,65.12,64.98,65.0,374334.0,56.9383,56.9558,56.8333,56.8508,374334.0
2016-01-06 12:45:00,65.0,65.03,64.95,65.01,37552.0,56.8508,56.877,56.8071,56.8595,37552.0
2016-01-06 12:50:00,65.01,65.06,64.98,65.02,39556.0,56.8595,56.9033,56.8333,56.8683,39556.0
2016-01-06 12:55:00,65.02,65.04,64.96,64.96,36988.0,56.8683,56.8858,56.8158,56.8158,36988.0
2016-01-06 13:00:00,64.97,64.98,64.89,64.95,67599.0,56.8246,56.8333,56.7546,56.8071,67599.0
2016-01-06 13:05:00,64.95,64.97,64.89,64.9,27534.0,56.8071,56.8246,56.7546,56.7633,27534.0
2016-01-06 13:10:00,64.89,64.91,64.84,64.84,39203.0,56.7546,56.7721,56.7109,56.7109,39203.0
2016-01-06 13:15:00,64.84,64.87,64.8,64.83,44806.0,56.7109,56.7371,56.6759,56.7021,44806.0
2016-01-06 13:20:00,64.83,64.9,64.78,64.89,43616.0,56.7021,56.7633,56.6584,56.7546,43616.0
2016-01-06 13:25:00,64.89,64.89,64.82,64.83,43331.0,56.7546,56.7546,56.6934,56.7021,43331.0
2016-01-06 13:30:00,64.83,64.83,64.77,64.82,38317.0,56.7021,56.7021,56.6496,56.6934,38317.0
2016-01-06 13:35:00,64.81,64.86,64.79,64.86,58268.0,56.6846,56.7284,56.6671,56.7284,58268.0
2016-01-06 13:40:00,64.85,64.86,64.78,64.8,31190.0,56.7196,56.7284,56.6584,56.6759,31190.0
2016-01-06 13:45:00,64.81,64.83,64.73,64.74,41176.0,56.6846,56.7021,56.6147,56.6234,41176.0
2016-01-06 13:50:00,64.73,64.8,64.71,64.73,67084.0,56.6147,56.6759,56.5972,56.6147,67084.0
2016-01-06 13:55:00,64.73,64.78,64.68,64.7,61403.0,56.6147,56.6584,56.5709,56.5884,61403.0
2016-01-06 14:00:00,64.7,64.78,64.62,64.76,106680.0,56.5884,56.6584,56.5184,56.6409,106680.0
2016-01-06 14:05:00,64.75,64.77,64.69,64.75,236759.0,56.6321,56.6496,56.5797,56.6321,236759.0
2016-01-06 14:10:00,64.75,64.75,64.67,64.71,108577.0,56.6321,56.6321,56.5622,56.5972,108577.0
2016-01-06 14:15:00,64.71,64.75,64.69,64.74,96191.0,56.5972,56.6321,56.5797,56.6234,96191.0
2016-01-06 14:20:00,64.73,64.74,64.67,64.69,89992.0,56.6147,56.6234,56.5622,56.5797,89992.0
2016-01-06 14:25:00,64.69,64.7,64.66,64.69,111774.0,56.5797,56.5884,56.5534,56.5797,111774.0
2016-01-06 14:30:00,64.7,64.7,64.63,64.67,97034.0,56.5884,56.5884,56.5272,56.5622,97034.0
2016-01-06 14:35:00,64.66,64.69,64.58,64.64,56817.0,56.5534,56.5797,56.4835,56.5359,56817.0
2016-01-06 14:40:00,64.63,64.66,64.47,64.52,103708.0,56.5272,56.5534,56.3872,56.431,103708.0
2016-01-06 14:45:00,64.52,64.52,64.38,64.41,97772.0,56.431,56.431,56.3085,56.3348,97772.0
2016-01-06 14:50:00,64.4,64.44,64.37,64.41,95557.0,56.326,56.361,56.2998,56.3348,95557.0
2016-01-06 14:55:00,64.41,64.41,64.26,64.33,83277.0,56.3348,56.3348,56.2036,56.2648,83277.0
2016-01-06 15:00:00,64.33,64.36,64.24,64.33,149008.0,56.2648,56.291,56.1861,56.2648,149008.0
2016-01-06 15:05:00,64.32,64.36,64.29,64.36,85176.0,56.2561,56.291,56.2298,56.291,85176.0
2016-01-06 15:10:00,64.35,64.36,64.27,64.33,99353.0,56.2823,56.291,56.2123,56.2648,99353.0
2016-01-06 15:15:00,64.32,64.34,64.29,64.34,176621.0,56.2561,56.2735,56.2298,56.2735,176621.0
2016-01-06 15:20:00,64.34,64.34,64.28,64.31,174982.0,56.2735,56.2735,56.2211,56.2473,174982.0
2016-01-06 15:25:00,64.32,64.37,64.3,64.34,180356.0,56.2561,56.2998,56.2386,56.2735,180356.0
2016-01-06 15:30:00,64.34,64.43,64.26,64.41,557380.0,56.2735,56.3523,56.2036,56.3348,557380.0
2016-01-06 15:35:00,64.4,64.41,64.37,64.41,359749.0,56.326,56.3348,56.2998,56.3348,359749.0
2016-01-06 15:40:00,64.41,64.41,64.33,64.38,303677.0,56.3348,56.3348,56.2648,56.3085,303677.0
2016-01-06 15:45:00,64.38,64.41,64.34,64.41,183821.0,56.3085,56.3348,56.2735,56.3348,183821.0
2016-01-06 15:50:00,64.4,64.4,64.28,64.4,169111.0,56.326,56.326,56.2211,56.326,169111.0
2016-01-06 15:55:00,64.39,64.46,64.36,64.43,531602.0,56.3173,56.3785,56.291,56.3523,531602.0
2016-01-07 09:30:00,63.31,63.7,63.08,63.12,359738.0,55.3727,55.7138,55.1715,55.2065,359738.0
2016-01-07 09:35:00,63.11,63.67,63.11,63.59,195097.0,55.1978,55.6875,55.1978,55.6176,195097.0
2016-01-07 09:40:00,63.58,63.88,63.55,63.8,113803.0,55.6088,55.8712,55.5826,55.8012,113803.0
2016-01-07 09:45:00,63.79,64.04,63.75,63.97,153543.0,55.7925,56.0112,55.7575,55.9499,153543.0
2016-01-07 09:50:00,63.99,64.13,63.92,64.05,201304.0,55.9674,56.0899,55.9062,56.0199,201304.0
2016-01-07 09:55:00,64.05,64.09,63.96,64.03,82352.0,56.0199,56.0549,55.9412,56.0024,82352.0
2016-01-07 10:00:00,64.03,64.04,63.83,63.84,107011.0,56.0024,56.0112,55.8275,55.8362,107011.0
2016-01-07 10:05:00,63.83,63.89,63.77,63.8,122088.0,55.8275,55.88,55.775,55.8012,122088.0
2016-01-07 10:10:00,63.8,63.81,63.64,63.72,231365.0,55.8012,55.81,55.6613,55.7313,231365.0
2016-01-07 10:15:00,63.72,63.9,63.71,63.89,115699.0,55.7313,55.8887,55.7225,55.88,115699.0
2016-01-07 10:20:00,63.89,63.92,63.73,63.76,161885.0,55.88,55.9062,55.74,55.7663,161885.0
2016-01-07 10:25:00,63.78,63.89,63.78,63.79,210549.0,55.7838,55.88,55.7838,55.7925,210549.0
2016-01-07 10:30:00,63.79,64.2,63.79,64.18,185248.0,55.7925,56.1511,55.7925,56.1336,185248.0
2016-01-07 10:35:00,64.18,64.24,64.14,64.23,72955.0,56.1336,56.1861,56.0986,56.1773,72955.0
2016-01-07 10:40:00,64.22,64.26,63.98,63.98,134660.0,56.1686,56.2036,55.9587,55.9587,134660.0
2016-01-07 10:45:00,63.98,64.14,63.95,64.0,111724.0,55.9587,56.0986,55.9324,55.9762,111724.0
2016-01-07 10:50:00,64.0,64.16,64.0,64.09,198286.0,55.9762,56.1161,55.9762,56.0549,198286.0
2016-01-07 10:55:00,64.09,64.14,63.98,64.03,145856.0,56.0549,56.0986,55.9587,56.0024,145856.0
2016-01-07 11:00:00,64.03,64.08,64.0,64.03,131182.0,56.0024,56.0461,55.9762,56.0024,131182.0
2016-01-07 11:05:00,64.03,64.03,63.86,63.87,85099.0,56.0024,56.0024,55.8537,55.8625,85099.0
2016-01-07 11:10:00,63.87,63.93,63.83,63.84,78115.0,55.8625,55.915,55.8275,55.8362,78115.0
2016-01-07 11:15:00,63.84,63.91,63.77,63.84,103391.0,55.8362,55.8975,55.775,55.8362,103391.0
2016-01-07 11:20:00,63.84,63.9,63.82,63.89,56100.0,55.8362,55.8887,55.8187,55.88,56100.0
2016-01-07 11:25:00,63.9,64.02,63.87,64.0,51070.0,55.8887,55.9937,55.8625,55.9762,51070.0
2016-01-07 11:30:00,64.0,64.02,63.88,63.95,59248.0,55.9762,55.9937,55.8712,55.9324,59248.0
2016-01-07 11:35:00,63.95,63.99,63.85,63.89,323398.0,55.9324,55.9674,55.845,55.88,323398.0
2016-01-07 11:40:00,63.89,64.0,63.85,63.96,47775.0,55.88,55.9762,55.845,55.9412,47775.0
2016-01-07 11:45:00,63.95,63.96,63.81,63.89,50847.0,55.9324,55.9412,55.81,55.88,50847.0
2016-01-07 11:50:00,63.89,63.91,63.82,63.87,38036.0,55.88,55.8975,55.8187,55.8625,38036.0
2016-01-07 11:55:00,63.87,63.9,63.82,63.82,37342.0,55.8625,55.8887,55.8187,55.8187,37342.0
2016-01-07 12:00:00,63.82,63.87,63.8,63.86,44059.0,55.8187,55.8625,55.8012,55.8537,44059.0
2016-01-07 12:05:00,63.87,63.87,63.76,63.83,61870.0,55.8625,55.8625,55.7663,55.8275,61870.0
2016-01-07 12:10:00,63.83,63.86,63.73,63.77,24556.0,55.8275,55.8537,55.74,55.775,24556.0
2016-01-07 12:15:00,63.78,63.84,63.75,63.76,45318.0,55.7838,55.8362,55.7575,55.7663,45318.0
2016-01-07 12:20:00,63.75,63.78,63.67,63.67,38346.0,55.7575,55.7838,55.6875,55.6875,38346.0
2016-01-07 12:25:00,63.67,63.68,63.6,63.61,25907.0,55.6875,55.6963,55.6263,55.6351,25907.0
2016-01-07 12:30:00,63.61,63.67,63.6,63.65,29149.0,55.6351,55.6875,55.6263,55.6701,29149.0
2016-01-07 12:35:00,63.63,63.64,63.51,63.52,33659.0,55.6526,55.6613,55.5476,55.5564,33659.0
2016-01-07 12:40:00,63.52,63.62,63.51,63.59,44946.0,55.5564,55.6438,55.5476,55.6176,44946.0
2016-01-07 12:45:00,63.6,63.71,63.6,63.68,31448.0,55.6263,55.7225,55.6263,55.6963,31448.0
2016-01-07 12:50:00,63.68,63.7,63.61,63.69,40568.0,55.6963,55.7138,55.6351,55.705,40568.0
2016-01-07 12:55:00,63.69,63.75,63.66,63.7,58221.0,55.705,55.7575,55.6788,55.7138,58221.0
2016-01-07 13:00:00,63.71,63.76,63.68,63.72,72146.0,55.7225,55.7663,55.6963,55.7313,72146.0
2016-01-07 13:05:00,63.72,63.73,63.64,63.71,97903.0,55.7313,55.74,55.6613,55.7225,97903.0
2016-01-07 13:10:00,63.71,63.76,63.65,63.75,104500.0,55.7225,55.7663,55.6701,55.7575,104500.0
2016-01-07 13:15:00,63.75,63.76,63.64,63.65,49005.0,55.7575,55.7663,55.6613,55.6701,49005.0
2016-01-07 13:20:00,63.64,63.66,63.56,63.64,47216.0,55.6613,55.6788,55.5913,55.6613,47216.0
2016-01-07 13:25:00,63.64,63.74,63.63,63.65,84327.0,55.6613,55.7488,55.6526,55.6701,84327.0
2016-01-07 13:30:00,63.64,63.65,63.54,63.61,61888.0,55.6613,55.6701,55.5738,55.6351,61888.0
2016-01-07 13:35:00,63.61,63.62,63.48,63.56,99321.0,55.6351,55.6438,55.5214,55.5913,99321.0
2016-01-07 13:40:00,63.56,63.6,63.48,63.59,118055.0,55.5913,55.6263,55.5214,55.6176,118055.0
2016-01-07 13:45:00,63.58,63.69,63.57,63.66,177781.0,55.6088,55.705,55.6001,55.6788,177781.0
2016-01-07 13:50:00,63.66,63.77,63.64,63.75,86232.0,55.6788,55.775,55.6613,55.7575,86232.0
2016-01-07 13:55:00,63.76,63.83,63.75,63.8,302769.0,55.7663,55.8275,55.7575,55.8012,302769.0
2016-01-07 14:00:00,63.8,63.84,63.76,63.8,147354.0,55.8012,55.8362,55.7663,55.8012,147354.0
2016-01-07 14:05:00,63.8,63.82,63.73,63.76,118952.0,55.8012,55.8187,55.74,55.7663,118952.0
2016-01-07 14:10:00,63.75,63.85,63.73,63.81,82665.0,55.7575,55.845,55.74,55.81,82665.0
2016-01-07 14:15:00,63.82,63.9,63.79,63.87,54721.0,55.8187,55.8887,55.7925,55.8625,54721.0
2016-01-07 14:20:00,63.87,63.91,63.83,63.85,54446.0,55.8625,55.8975,55.8275,55.845,54446.0
2016-01-07 14:25:00,63.84,63.89,63.8,63.8,112484.0,55.8362,55.88,55.8012,55.8012,112484.0
2016-01-07 14:30:00,63.8,63.93,63.79,63.87,109829.0,55.8012,55.915,55.7925,55.8625,109829.0
2016-01-07 14:35:00,63.88,64.1,63.86,64.1,109061.0,55.8712,56.0636,55.8537,56.0636,109061.0
2016-01-07 14:40:00,64.1,64.12,64.0,64.06,79457.0,56.0636,56.0811,55.9762,56.0287,79457.0
2016-01-07 14:45:00,64.06,64.11,64.0,64.1,90871.0,56.0287,56.0724,55.9762,56.0636,90871.0
2016-01-07 14:50:00,64.08,64.09,63.99,64.02,141020.0,56.0461,56.0549,55.9674,55.9937,141020.0
2016-01-07 14:55:00,64.02,64.04,63.86,63.87,331212.0,55.9937,56.0112,55.8537,55.8625,331212.0
2016-01-07 15:00:00,63.86,63.9,63.79,63.8,243559.0,55.8537,55.8887,55.7925,55.8012,243559.0
2016-01-07 15:05:00,63.81,63.86,63.76,63.84,118289.0,55.81,55.8537,55.7663,55.8362,118289.0
2016-01-07 15:10:00,63.85,63.89,63.71,63.74,80104.0,55.845,55.88,55.7225,55.7488,80104.0
2016-01-07 15:15:00,63.75,63.77,63.68,63.7,120617.0,55.7575,55.775,55.6963,55.7138,120617.0
2016-01-07 15:20:00,63.7,63.76,63.61,63.68,133782.0,55.7138,55.7663,55.6351,55.6963,133782.0
2016-01-07 15:25:00,63.67,63.68,63.53,63.54,159324.0,55.6875,55.6963,55.5651,55.5738,159324.0
2016-01-07 15:30:00,63.54,63.84,63.53,63.84,216537.0,55.5738,55.8362,55.5651,55.8362,216537.0
2016-01-07 15:35:00,63.85,63.86,63.74,63.8,147875.0,55.845,55.8537,55.7488,55.8012,147875.0
2016-01-07 15:40:00,63.8,63.87,63.79,63.8,189884.0,55.8012,55.8625,55.7925,55.8012,189884.0
2016-01-07 15:45:00,63.8,63.98,63.79,63.95,188221.0,55.8012,55.9587,55.7925,55.9324,188221.0
2016-01-07 15:50:00,63.95,64.04,63.89,64.03,334655.0,55.9324,56.0112,55.88,56.0024,334655.0
2016-01-07 15:55:00,64.03,64.08,63.84,63.84,522338.0,56.0024,56.0461,55.8362,55.8362,522338.0
2016-01-08 09:30:00,64.18,64.41,64.1,64.23,120606.0,56.1336,56.3348,56.0636,56.1773,120606.0
2016-01-08 09:35:00,64.2,64.2,64.01,64.01,42838.0,56.1511,56.1511,55.9849,55.9849,42838.0
2016-01-08 09:40:00,64.01,64.09,63.94,64.05,117371.0,55.9849,56.0549,55.9237,56.0199,117371.0
2016-01-08 09:45:00,64.05,64.28,64.05,64.27,169140.0,56.0199,56.2211,56.0199,56.2123,169140.0
2016-01-08 09:50:00,64.27,64.32,64.23,64.25,211900.0,56.2123,56.2561,56.1773,56.1948,211900.0
2016-01-08 09:55:00,64.26,64.33,64.24,64.3,96247.0,56.2036,56.2648,56.1861,56.2386,96247.0
2016-01-08 10:00:00,64.3,64.3,64.07,64.11,456948.0,56.2386,56.2386,56.0374,56.0724,456948.0
2016-01-08 10:05:00,64.1,64.23,64.04,64.09,434174.0,56.0636,56.1773,56.0112,56.0549,434174.0
2016-01-08 10:10:00,64.09,64.12,63.87,63.91,165663.0,56.0549,56.0811,55.8625,55.8975,165663.0
2016-01-08 10:15:00,63.91,64.1,63.9,63.94,147131.0,55.8975,56.0636,55.8887,55.9237,147131.0
2016-01-08 10:20:00,63.94,63.96,63.83,63.91,59127.0,55.9237,55.9412,55.8275,55.8975,59127.0
2016-01-08 10:25:00,63.91,64.0,63.87,63.87,320832.0,55.8975,55.9762,55.8625,55.8625,320832.0
2016-01-08 10:30:00,63.86,63.92,63.81,63.84,39357.0,55.8537,55.9062,55.81,55.8362,39357.0
2016-01-08 10:35:00,63.84,63.85,63.7,63.71,333548.0,55.8362,55.845,55.7138,55.7225,333548.0
2016-01-08 10:40:00,63.72,63.75,63.6,63.6,96165.0,55.7313,55.7575,55.6263,55.6263,96165.0
2016-01-08 10:45:00,63.6,63.94,63.59,63.94,369867.0,55.6263,55.9237,55.6176,55.9237,369867.0
2016-01-08 10:50:00,63.93,64.0,63.9,63.97,107856.0,55.915,55.9762,55.8887,55.9499,107856.0
2016-01-08 10:55:00,63.97,64.05,63.91,64.01,98713.0,55.9499,56.0199,55.8975,55.9849,98713.0
2016-01-08 11:00:00,64.02,64.12,64.01,64.09,72017.0,55.9937,56.0811,55.9849,56.0549,72017.0
2016-01-08 11:05:00,64.1,64.13,63.98,64.03,44322.0,56.0636,56.0899,55.9587,56.0024,44322.0
2016-01-08 11:10:00,64.03,64.04,63.9,63.95,27138.0,56.0024,56.0112,55.8887,55.9324,27138.0
2016-01-08 11:15:00,63.94,63.95,63.84,63.84,49685.0,55.9237,55.9324,55.8362,55.8362,49685.0
2016-01-08 11:20:00,63.83,63.89,63.77,63.87,47892.0,55.8275,55.88,55.775,55.8625,47892.0
2016-01-08 11:25:00,63.87,63.88,63.78,63.87,58636.0,55.8625,55.8712,55.7838,55.8625,58636.0
2016-01-08 11:30:00,63.87,63.87,63.76,63.83,132576.0,55.8625,55.8625,55.7663,55.8275,132576.0
2016-01-08 11:35:00,63.83,63.99,63.8,63.97,79692.0,55.8275,55.9674,55.8012,55.9499,79692.0
2016-01-08 11:40:00,63.97,64.1,63.94,64.07,118744.0,55.9499,56.0636,55.9237,56.0374,118744.0
2016-01-08 11:45:00,64.07,64.08,64.0,64.04,57217.0,56.0374,56.0461,55.9762,56.0112,57217.0
2016-01-08 11:50:00,64.03,64.08,64.0,64.05,47183.0,56.0024,56.0461,55.9762,56.0199,47183.0
2016-01-08 11:55:00,64.05,64.08,63.97,64.05,73776.0,56.0199,56.0461,55.9499,56.0199,73776.0
2016-01-08 12:00:00,64.06,64.09,63.99,64.01,22469.0,56.0287,56.0549,55.9674,55.9849,22469.0
2016-01-08 12:05:00,64.02,64.09,63.98,64.07,67204.0,55.9937,56.0549,55.9587,56.0374,67204.0
2016-01-08 12:10:00,64.07,64.07,63.94,63.98,25188.0,56.0374,56.0374,55.9237,55.9587,25188.0
2016-01-08 12:15:00,63.99,64.09,63.96,64.06,29159.0,55.9674,56.0549,55.9412,56.0287,29159.0
2016-01-08 12:20:00,64.06,64.11,64.04,64.09,28835.0,56.0287,56.0724,56.0112,56.0549,28835.0
2016-01-08 12:25:00,64.08,64.08,64.03,64.07,35167.0,56.0461,56.0461,56.0024,56.0374,35167.0
2016-01-08 12:30:00,64.06,64.06,63.98,64.04,20307.0,56.0287,56.0287,55.9587,56.0112,20307.0
2016-01-08 12:35:00,64.03,64.08,63.98,63.99,30957.0,56.0024,56.0461,55.9587,55.9674,30957.0
2016-01-08 12:40:00,63.99,64.03,63.97,63.97,26613.0,55.9674,56.0024,55.9499,55.9499,26613.0
2016-01-08 12:45:00,63.96,64.04,63.94,64.02,31112.0,55.9412,56.0112,55.9237,55.9937,31112.0
2016-01-08 12:50:00,64.01,64.01,63.92,64.0,20407.0,55.9849,55.9849,55.9062,55.9762,20407.0
2016-01-08 12:55:00,64.0,64.0,63.93,63.97,18640.0,55.9762,55.9762,55.915,55.9499,18640.0
2016-01-08 13:00:00,63.97,64.0,63.92,63.93,59422.0,55.9499,55.9762,55.9062,55.915,59422.0
2016-01-08 13:05:00,63.92,63.92,63.81,63.87,21503.0,55.9062,55.9062,55.81,55.8625,21503.0
2016-01-08 13:10:00,63.87,63.89,63.8,63.88,41120.0,55.8625,55.88,55.8012,55.8712,41120.0
2016-01-08 13:15:00,63.87,63.95,63.83,63.93,18476.0,55.8625,55.9324,55.8275,55.915,18476.0
2016-01-08 13:20:00,63.92,63.97,63.85,63.88,27539.0,55.9062,55.9499,55.845,55.8712,27539.0
2016-01-08 13:25:00,63.87,63.94,63.82,63.94,55534.0,55.8625,55.9237,55.8187,55.9237,55534.0
2016-01-08 13:30:00,63.94,64.05,63.92,64.05,59576.0,55.9237,56.0199,55.9062,56.0199,59576.0
2016-01-08 13:35:00,64.05,64.16,64.05,64.15,50375.0,56.0199,56.1161,56.0199,56.1074,50375.0
2016-01-08 13:40:00,64.14,64.19,64.14,64.15,50073.0,56.0986,56.1424,56.0986,56.1074,50073.0
2016-01-08 13:45:00,64.15,64.16,64.1,64.12,181223.0,56.1074,56.1161,56.0636,56.0811,181223.0
2016-01-08 13:50:00,64.12,64.17,64.11,64.13,38041.0,56.0811,56.1249,56.0724,56.0899,38041.0
2016-01-08 13:55:00,64.13,64.15,64.03,64.05,27405.0,56.0899,56.1074,56.0024,56.0199,27405.0
2016-01-08 14:00:00,64.06,64.17,64.05,64.13,61330.0,56.0287,56.1249,56.0199,56.0899,61330.0
2016-01-08 14:05:00,64.13,64.14,64.08,64.11,24773.0,56.0899,56.0986,56.0461,56.0724,24773.0
2016-01-08 14:10:00,64.1,64.11,63.98,63.98,79473.0,56.0636,56.0724,55.9587,55.9587,79473.0
2016-01-08 14:15:00,63.98,64.04,63.92,64.02,42722.0,55.9587,56.0112,55.9062,55.9937,42722.0
2016-01-08 14:20:00,64.02,64.03,63.93,63.93,64925.0,55.9937,56.0024,55.915,55.915,64925.0
2016-01-08 14:25:00,63.92,63.94,63.87,63.92,135387.0,55.9062,55.9237,55.8625,55.9062,135387.0
2016-01-08 14:30:00,63.92,64.01,63.91,63.96,105696.0,55.9062,55.9849,55.8975,55.9412,105696.0
2016-01-08 14:35:00,63.96,63.97,63.9,63.93,66178.0,55.9412,55.9499,55.8887,55.915,66178.0
2016-01-08 14:40:00,63.93,64.03,63.9,64.03,83863.0,55.915,56.0024,55.8887,56.0024,83863.0
2016-01-08 14:45:00,64.02,64.08,64.0,64.05,65011.0,55.9937,56.0461,55.9762,56.0199,65011.0
2016-01-08 14:50:00,64.06,64.07,63.98,64.04,67663.0,56.0287,56.0374,55.9587,56.0112,67663.0
2016-01-08 14:55:00,64.05,64.06,63.94,63.97,62594.0,56.0199,56.0287,55.9237,55.9499,62594.0
2016-01-08 15:00:00,63.96,64.03,63.93,64.01,66155.0,55.9412,56.0024,55.915,55.9849,66155.0
2016-01-08 15:05:00,64.02,64.05,64.0,64.03,87339.0,55.9937,56.0199,55.9762,56.0024,87339.0
2016-01-08 15:10:00,64.03,64.04,63.82,63.9,78580.0,56.0024,56.0112,55.8187,55.8887,78580.0
2016-01-08 15:15:00,63.89,63.96,63.8,63.8,74468.0,55.88,55.9412,55.8012,55.8012,74468.0
2016-01-08 15:20:00,63.8,63.85,63.79,63.83,53906.0,55.8012,55.845,55.7925,55.8275,53906.0
2016-01-08 15:25:00,63.83,63.87,63.76,63.82,181752.0,55.8275,55.8625,55.7663,55.8187,181752.0
2016-01-08 15:30:00,63.81,63.87,63.79,63.82,305899.0,55.81,55.8625,55.7925,55.8187,305899.0
2016-01-08 15:35:00,63.82,63.85,63.76,63.76,187930.0,55.8187,55.845,55.7663,55.7663,187930.0
2016-01-08 15:40:00,63.76,63.8,63.62,63.68,543446.0,55.7663,55.8012,55.6438,55.6963,543446.0
2016-01-08 15:45:00,63.68,63.69,63.58,63.61,320835.0,55.6963,55.705,55.6088,55.6351,320835.0
2016-01-08 15:50:00,63.61,63.69,63.58,63.61,462043.0,55.6351,55.705,55.6088,55.6351,462043.0
2016-01-08 15:55:00,63.6,63.69,63.57,63.62,595806.0,55.6263,55.705,55.6001,55.6438,595806.0
2016-01-11 09:30:00,63.74,64.08,63.7,63.96,274248.0,55.7488,56.0461,55.7138,55.9412,274248.0
2016-01-11 09:35:00,63.96,64.02,63.75,63.83,146511.0,55.9412,55.9937,55.7575,55.8275,146511.0
2016-01-11 09:40:00,63.83,64.06,63.78,64.06,118971.0,55.8275,56.0287,55.7838,56.0287,118971.0
2016-01-11 09:45:00,64.06,64.06,63.85,63.87,115234.0,56.0287,56.0287,55.845,55.8625,115234.0
2016-01-11 09:50:00,63.88,63.92,63.8,63.82,91074.0,55.8712,55.9062,55.8012,55.8187,91074.0
2016-01-11 09:55:00,63.82,63.83,63.64,63.75,85942.0,55.8187,55.8275,55.6613,55.7575,85942.0
2016-01-11 10:00:00,63.74,63.74,63.63,63.67,66669.0,55.7488,55.7488,55.6526,55.6875,66669.0
2016-01-11 10:05:00,63.67,63.73,63.63,63.69,96177.0,55.6875,55.74,55.6526,55.705,96177.0
2016-01-11 10:10:00,63.69,63.82,63.69,63.77,143267.0,55.705,55.8187,55.705,55.775,143267.0
2016-01-11 10:15:00,63.78,63.78,63.67,63.71,144001.0,55.7838,55.7838,55.6875,55.7225,144001.0
2016-01-11 10:20:00,63.7,63.72,63.64,63.7,119957.0,55.7138,55.7313,55.6613,55.7138,119957.0
2016-01-11 10:25:00,63.71,63.71,63.63,63.69,98000.0,55.7225,55.7225,55.6526,55.705,98000.0
2016-01-11 10:30:00,63.7,63.79,63.7,63.77,173669.0,55.7138,55.7925,55.7138,55.775,173669.0
2016-01-11 10:35:00,63.77,63.94,63.77,63.94,114839.0,55.775,55.9237,55.775,55.9237,114839.0
2016-01-11 10:40:00,63.94,64.0,63.91,63.97,92063.0,55.9237,55.9762,55.8975,55.9499,92063.0
2016-01-11 10:45:00,63.98,63.98,63.74,63.78,38076.0,55.9587,55.9587,55.7488,55.7838,38076.0
2016-01-11 10:50:00,63.79,63.79,63.55,63.55,71004.0,55.7925,55.7925,55.5826,55.5826,71004.0
2016-01-11 10:55:00,63.56,63.56,63.29,63.36,128944.0,55.5913,55.5913,55.3552,55.4164,128944.0
2016-01-11 11:00:00,63.36,63.4,63.2,63.21,159372.0,55.4164,55.4514,55.2765,55.2852,159372.0
2016-01-11 11:05:00,63.2,63.28,63.1,63.28,166958.0,55.2765,55.3464,55.189,55.3464,166958.0
2016-01-11 11:10:00,63.28,63.56,63.25,63.55,125534.0,55.3464,55.5913,55.3202,55.5826,125534.0
2016-01-11 11:15:00,63.54,63.62,63.49,63.5,25915.0,55.5738,55.6438,55.5301,55.5389,25915.0
2016-01-11 11:20:00,63.49,63.49,63.28,63.35,45139.0,55.5301,55.5301,55.3464,55.4077,45139.0
2016-01-11 11:25:00,63.33,63.34,63.27,63.3,32092.0,55.3902,55.3989,55.3377,55.3639,32092.0
2016-01-11 11:30:00,63.29,63.3,63.14,63.14,65893.0,55.3552,55.3639,55.224,55.224,65893.0
2016-01-11 11:35:00,63.14,63.3,63.12,63.25,67848.0,55.224,55.3639,55.2065,55.3202,67848.0
2016-01-11 11:40:00,63.25,63.39,63.23,63.35,62837.0,55.3202,55.4427,55.3027,55.4077,62837.0
2016-01-11 11:45:00,63.35,63.56,63.34,63.5,62707.0,55.4077,55.5913,55.3989,55.5389,62707.0
2016-01-11 11:50:00,63.5,63.6,63.46,63.56,51789.0,55.5389,55.6263,55.5039,55.5913,51789.0
2016-01-11 11:55:00,63.54,63.72,63.48,63.68,161703.0,55.5738,55.7313,55.5214,55.6963,161703.0
2016-01-11 12:00:00,63.68,63.74,63.65,63.69,93166.0,55.6963,55.7488,55.6701,55.705,93166.0
2016-01-11 12:05:00,63.69,63.82,63.65,63.8,115882.0,55.705,55.8187,55.6701,55.8012,115882.0
2016-01-11 12:10:00,63.79,63.82,63.72,63.74,45085.0,55.7925,55.8187,55.7313,55.7488,45085.0
2016-01-11 12:15:00,63.75,63.91,63.74,63.91,139092.0,55.7575,55.8975,55.7488,55.8975,139092.0
2016-01-11 12:20:00,63.91,63.97,63.86,63.9,113771.0,55.8975,55.9499,55.8537,55.8887,113771.0
2016-01-11 12:25:00,63.9,63.94,63.84,63.87,100429.0,55.8887,55.9237,55.8362,55.8625,100429.0
2016-01-11 12:30:00,63.86,63.88,63.76,63.78,48959.0,55.8537,55.8712,55.7663,55.7838,48959.0
2016-01-11 12:35:00,63.77,63.85,63.76,63.79,42830.0,55.775,55.845,55.7663,55.7925,42830.0
2016-01-11 12:40:00,63.78,63.94,63.73,63.93,51220.0,55.7838,55.9237,55.74,55.915,51220.0
2016-01-11 12:45:00,63.93,64.02,63.92,63.99,84230.0,55.915,55.9937,55.9062,55.9674,84230.0
2016-01-11 12:50:00,64.0,64.06,63.99,64.01,90792.0,55.9762,56.0287,55.9674,55.9849,90792.0
2016-01-11 12:55:00,64.0,64.1,63.99,64.09,58111.0,55.9762,56.0636,55.9674,56.0549,58111.0
2016-01-11 13:00:00,64.1,64.19,64.06,64.17,90515.0,56.0636,56.1424,56.0287,56.1249,90515.0
2016-01-11 13:05:00,64.16,64.17,64.11,64.12,60610.0,56.1161,56.1249,56.0724,56.0811,60610.0
2016-01-11 13:10:00,64.12,64.12,63.92,63.93,88563.0,56.0811,56.0811,55.9062,55.915,88563.0
2016-01-11 13:15:00,63.93,64.0,63.91,63.99,68475.0,55.915,55.9762,55.8975,55.9674,68475.0
2016-01-11 13:20:00,63.99,63.99,63.81,63.81,60533.0,55.9674,55.9674,55.81,55.81,60533.0
2016-01-11 13:25:00,63.8,63.83,63.71,63.73,45634.0,55.8012,55.8275,55.7225,55.74,45634.0
2016-01-11 13:30:00,63.73,63.77,63.66,63.69,43727.0,55.74,55.775,55.6788,55.705,43727.0
2016-01-11 13:35:00,63.69,63.72,63.5,63.57,63199.0,55.705,55.7313,55.5389,55.6001,63199.0
2016-01-11 13:40:00,63.57,63.59,63.46,63.5,60245.0,55.6001,55.6176,55.5039,55.5389,60245.0
2016-01-11 13:45:00,63.51,63.51,63.36,63.39,38785.0,55.5476,55.5476,55.4164,55.4427,38785.0
2016-01-11 13:50:00,63.39,63.46,63.36,63.46,40993.0,55.4427,55.5039,55.4164,55.5039,40993.0
2016-01-11 13:55:00,63.46,63.52,63.42,63.44,45078.0,55.5039,55.5564,55.4689,55.4864,45078.0
2016-01-11 14:00:00,63.44,63.51,63.34,63.49,46645.0,55.4864,55.5476,55.3989,55.5301,46645.0
2016-01-11 14:05:00,63.47,63.54,63.44,63.48,86378.0,55.5126,55.5738,55.4864,55.5214,86378.0
2016-01-11 14:10:00,63.49,63.61,63.49,63.54,109361.0,55.5301,55.6351,55.5301,55.5738,109361.0
2016-01-11 14:15:00,63.53,63.8,63.53,63.74,135141.0,55.5651,55.8012,55.5651,55.7488,135141.0
2016-01-11 14:20:00,63.76,63.78,63.66,63.78,64235.0,55.7663,55.7838,55.6788,55.7838,64235.0
2016-01-11 14:25:00,63.78,63.88,63.75,63.85,73625.0,55.7838,55.8712,55.7575,55.845,73625.0
2016-01-11 14:30:00,63.85,63.88,63.72,63.74,60829.0,55.845,55.8712,55.7313,55.7488,60829.0
2016-01-11 14:35:00,63.74,63.81,63.68,63.81,68962.0,55.7488,55.81,55.6963,55.81,68962.0
2016-01-11 14:40:00,63.81,63.93,63.78,63.88,106219.0,55.81,55.915,55.7838,55.8712,106219.0
2016-01-11 14:45:00,63.89,63.89,63.77,63.81,39901.0,55.88,55.88,55.775,55.81,39901.0
2016-01-11 14:50:00,63.81,63.81,63.68,63.69,35077.0,55.81,55.81,55.6963,55.705,35077.0
2016-01-11 14:55:00,63.68,63.69,63.59,63.65,28171.0,55.6963,55.705,55.6176,55.6701,28171.0
2016-01-11 15:00:00,63.65,63.69,63.6,63.63,43707.0,55.6701,55.705,55.6263,55.6526,43707.0
2016-01-11 15:05:00,63.63,63.63,63.46,63.57,61662.0,55.6526,55.6526,55.5039,55.6001,61662.0
2016-01-11 15:10:00,63.57,63.58,63.43,63.44,73615.0,55.6001,55.6088,55.4776,55.4864,73615.0
2016-01-11 15:15:00,63.44,63.46,63.36,63.44,46669.0,55.4864,55.5039,55.4164,55.4864,46669.0
2016-01-11 15:20:00,63.43,63.63,63.41,63.62,122961.0,55.4776,55.6526,55.4601,55.6438,122961.0
2016-01-11 15:25:00,63.62,63.83,63.59,63.79,67879.0,55.6438,55.8275,55.6176,55.7925,67879.0
2016-01-11 15:30:00,63.8,63.93,63.76,63.92,71455.0,55.8012,55.915,55.7663,55.9062,71455.0
2016-01-11 15:35:00,63.93,64.13,63.89,64.07,135369.0,55.915,56.0899,55.88,56.0374,135369.0
2016-01-11 15:40:00,64.08,64.19,64.06,64.18,155613.0,56.0461,56.1424,56.0287,56.1336,155613.0
2016-01-11 15:45:00,64.17,64.19,64.05,64.11,206414.0,56.1249,56.1424,56.0199,56.0724,206414.0
2016-01-11 15:50:00,64.11,64.2,64.08,64.2,206040.0,56.0724,56.1511,56.0461,56.1511,206040.0
2016-01-11 15:55:00,64.2,64.21,64.04,64.04,390089.0,56.1511,56.1598,56.0112,56.0112,390089.0
2016-01-12 09:30:00,64.8,64.9,64.28,64.34,172816.0,56.6759,56.7633,56.2211,56.2735,172816.0
2016-01-12 09:35:00,64.35,64.58,64.32,64.51,113691.0,56.2823,56.4835,56.2561,56.4222,113691.0
2016-01-12 09:40:00,64.52,64.83,64.51,64.74,83235.0,56.431,56.7021,56.4222,56.6234,83235.0
2016-01-12 09:45:00,64.75,64.81,64.69,64.72,96026.0,56.6321,56.6846,56.5797,56.6059,96026.0
2016-01-12 09:50:00,64.73,64.76,64.65,64.69,70932.0,56.6147,56.6409,56.5447,56.5797,70932.0
2016-01-12 09:55:00,64.68,64.76,64.62,64.64,138430.0,56.5709,56.6409,56.5184,56.5359,138430.0
2016-01-12 10:00:00,64.64,64.69,64.48,64.51,99847.0,56.5359,56.5797,56.396,56.4222,99847.0
2016-01-12 10:05:00,64.5,64.55,64.41,64.45,82045.0,56.4135,56.4572,56.3348,56.3698,82045.0
2016-01-12 10:10:00,64.45,64.54,64.35,64.37,67996.0,56.3698,56.4485,56.2823,56.2998,67996.0
2016-01-12 10:15:00,64.36,64.44,64.3,64.44,113910.0,56.291,56.361,56.2386,56.361,113910.0
2016-01-12 10:20:00,64.44,64.45,64.27,64.29,74976.0,56.361,56.3698,56.2123,56.2298,74976.0
2016-01-12 10:25:00,64.3,64.43,64.25,64.28,114124.0,56.2386,56.3523,56.1948,56.2211,114124.0
2016-01-12 10:30:00,64.27,64.43,64.26,64.35,52672.0,56.2123,56.3523,56.2036,56.2823,52672.0
2016-01-12 10:35:00,64.34,64.36,64.18,64.2,80061.0,56.2735,56.291,56.1336,56.1511,80061.0
2016-01-12 10:40:00,64.2,64.28,64.13,64.22,74299.0,56.1511,56.2211,56.0899,56.1686,74299.0
2016-01-12 10:45:00,64.21,64.23,64.09,64.09,79623.0,56.1598,56.1773,56.0549,56.0549,79623.0
2016-01-12 10:50:00,64.1,64.23,64.1,64.22,60912.0,56.0636,56.1773,56.0636,56.1686,60912.0
2016-01-12 10:55:00,64.22,64.27,64.2,64.23,51907.0,56.1686,56.2123,56.1511,56.1773,51907.0
2016-01-12 11:00:00,64.23,64.25,64.17,64.2,98075.0,56.1773,56.1948,56.1249,56.1511,98075.0
2016-01-12 11:05:00,64.2,64.2,64.04,64.08,120101.0,56.1511,56.1511,56.0112,56.0461,120101.0
2016-01-12 11:10:00,64.08,64.08,63.96,63.98,97120.0,56.0461,56.0461,55.9412,55.9587,97120.0
2016-01-12 11:15:00,63.97,64.05,63.93,63.98,78724.0,55.9499,56.0199,55.915,55.9587,78724.0
2016-01-12 11:20:00,63.98,64.01,63.86,63.88,55296.0,55.9587,55.9849,55.8537,55.8712,55296.0
2016-01-12 11:25:00,63.87,63.91,63.79,63.91,104842.0,55.8625,55.8975,55.7925,55.8975,104842.0
2016-01-12 11:30:00,63.91,63.91,63.78,63.84,43911.0,55.8975,55.8975,55.7838,55.8362,43911.0
2016-01-12 11:35:00,63.84,63.84,63.62,63.67,61062.0,55.8362,55.8362,55.6438,55.6875,61062.0
2016-01-12 11:40:00,63.68,63.77,63.65,63.74,84530.0,55.6963,55.775,55.6701,55.7488,84530.0
2016-01-12 11:45:00,63.74,63.87,63.7,63.86,40419.0,55.7488,55.8625,55.7138,55.8537,40419.0
2016-01-12 11:50:00,63.87,63.89,63.78,63.79,47166.0,55.8625,55.88,55.7838,55.7925,47166.0
2016-01-12 11:55:00,63.79,63.94,63.78,63.91,60694.0,55.7925,55.9237,55.7838,55.8975,60694.0
2016-01-12 12:00:00,63.92,64.04,63.9,64.03,48118.0,55.9062,56.0112,55.8887,56.0024,48118.0
2016-01-12 12:05:00,64.03,64.11,64.02,64.08,32761.0,56.0024,56.0724,55.9937,56.0461,32761.0
2016-01-12 12:10:00,64.08,64.1,64.02,64.09,112615.0,56.0461,56.0636,55.9937,56.0549,112615.0
2016-01-12 12:15:00,64.09,64.11,64.01,64.02,125536.0,56.0549,56.0724,55.9849,55.9937,125536.0
2016-01-12 12:20:00,64.03,64.05,63.95,63.99,55736.0,56.0024,56.0199,55.9324,55.9674,55736.0
2016-01-12 12:25:00,63.99,64.16,63.99,64.05,92143.0,55.9674,56.1161,55.9674,56.0199,92143.0
2016-01-12 12:30:00,64.04,64.04,63.88,63.88,43871.0,56.0112,56.0112,55.8712,55.8712,43871.0
2016-01-12 12:35:00,63.88,63.88,63.77,63.81,39862.0,55.8712,55.8712,55.775,55.81,39862.0
2016-01-12 12:40:00,63.79,63.81,63.73,63.73,23929.0,55.7925,55.81,55.74,55.74,23929.0
2016-01-12 12:45:00,63.73,63.87,63.69,63.84,35363.0,55.74,55.8625,55.705,55.8362,35363.0
2016-01-12 12:50:00,63.84,63.91,63.81,63.86,33345.0,55.8362,55.8975,55.81,55.8537,33345.0
2016-01-12 12:55:00,63.88,63.88,63.71,63.74,33512.0,55.8712,55.8712,55.7225,55.7488,33512.0
2016-01-12 13:00:00,63.74,63.9,63.74,63.83,34294.0,55.7488,55.8887,55.7488,55.8275,34294.0
2016-01-12 13:05:00,63.82,63.85,63.74,63.84,22001.0,55.8187,55.845,55.7488,55.8362,22001.0
2016-01-12 13:10:00,63.83,63.93,63.8,63.89,38125.0,55.8275,55.915,55.8012,55.88,38125.0
2016-01-12 13:15:00,63.88,63.91,63.83,63.89,57132.0,55.8712,55.8975,55.8275,55.88,57132.0
2016-01-12 13:20:00,63.88,63.91,63.79,63.79,155641.0,55.8712,55.8975,55.7925,55.7925,155641.0
2016-01-12 13:25:00,63.79,63.79,63.71,63.72,38714.0,55.7925,55.7925,55.7225,55.7313,38714.0
2016-01-12 13:30:00,63.71,63.75,63.6,63.65,63928.0,55.7225,55.7575,55.6263,55.6701,63928.0
2016-01-12 13:35:00,63.65,63.77,63.61,63.75,59041.0,55.6701,55.775,55.6351,55.7575,59041.0
2016-01-12 13:40:00,63.76,63.91,63.72,63.91,39365.0,55.7663,55.8975,55.7313,55.8975,39365.0
2016-01-12 13:45:00,63.92,64.0,63.91,64.0,82982.0,55.9062,55.9762,55.8975,55.9762,82982.0
2016-01-12 13:50:00,64.01,64.04,63.91,63.95,51820.0,55.9849,56.0112,55.8975,55.9324,51820.0
2016-01-12 13:55:00,63.95,64.02,63.91,64.0,116688.0,55.9324,55.9937,55.8975,55.9762,116688.0
2016-01-12 14:00:00,63.99,64.02,63.89,63.93,155005.0,55.9674,55.9937,55.88,55.915,155005.0
2016-01-12 14:05:00,63.92,63.98,63.84,63.9,68721.0,55.9062,55.9587,55.8362,55.8887,68721.0
2016-01-12 14:10:00,63.91,63.91,63.81,63.81,284633.0,55.8975,55.8975,55.81,55.81,284633.0
2016-01-12 14:15:00,63.81,63.81,63.66,63.67,80758.0,55.81,55.81,55.6788,55.6875,80758.0
2016-01-12 14:20:00,63.66,63.8,63.61,63.75,66799.0,55.6788,55.8012,55.6351,55.7575,66799.0
2016-01-12 14:25:00,63.76,63.86,63.75,63.75,63561.0,55.7663,55.8537,55.7575,55.7575,63561.0
2016-01-12 14:30:00,63.75,63.99,63.73,63.99,67877.0,55.7575,55.9674,55.74,55.9674,67877.0
2016-01-12 14:35:00,63.99,64.1,63.96,64.01,91932.0,55.9674,56.0636,55.9412,55.9849,91932.0
2016-01-12 14:40:00,64.02,64.06,63.94,64.0,98045.0,55.9937,56.0287,55.9237,55.9762,98045.0
2016-01-12 14:45:00,63.99,64.1,63.98,64.03,90492.0,55.9674,56.0636,55.9587,56.0024,90492.0
2016-01-12 14:50:00,64.03,64.18,63.98,64.13,79582.0,56.0024,56.1336,55.9587,56.0899,79582.0
2016-01-12 14:55:00,64.14,64.19,64.1,64.11,45494.0,56.0986,56.1424,56.0636,56.0724,45494.0
2016-01-12 15:00:00,64.1,64.14,63.97,64.02,66556.0,56.0636,56.0986,55.9499,55.9937,66556.0
2016-01-12 15:05:00,64.02,64.04,63.89,63.91,64699.0,55.9937,56.0112,55.88,55.8975,64699.0
2016-01-12 15:10:00,63.9,64.03,63.89,63.96,96761.0,55.8887,56.0024,55.88,55.9412,96761.0
2016-01-12 15:15:00,63.96,64.17,63.96,64.17,83023.0,55.9412,56.1249,55.9412,56.1249,83023.0
2016-01-12 15:20:00,64.18,64.22,64.12,64.22,142970.0,56.1336,56.1686,56.0811,56.1686,142970.0
2016-01-12 15:25:00,64.22,64.31,64.17,64.26,101369.0,56.1686,56.2473,56.1249,56.2036,101369.0
2016-01-12 15:30:00,64.25,64.28,64.19,64.22,86019.0,56.1948,56.2211,56.1424,56.1686,86019.0
2016-01-12 15:35:00,64.23,64.31,64.19,64.21,95330.0,56.1773,56.2473,56.1424,56.1598,95330.0
2016-01-12 15:40:00,64.21,64.39,64.17,64.37,96037.0,56.1598,56.3173,56.1249,56.2998,96037.0
2016-01-12 15:45:00,64.37,64.44,64.35,64.41,132600.0,56.2998,56.361,56.2823,56.3348,132600.0
2016-01-12 15:50:00,64.41,64.51,64.35,64.51,149833.0,56.3348,56.4222,56.2823,56.4222,149833.0
2016-01-12 15:55:00,64.51,64.52,64.41,64.43,247153.0,56.4222,56.431,56.3348,56.3523,247153.0
2016-01-13 09:30:00,63.65,64.37,63.46,64.25,329442.0,55.6701,56.2998,55.5039,56.1948,329442.0
2016-01-13 09:35:00,64.26,64.29,63.85,64.08,202976.0,56.2036,56.2298,55.845,56.0461,202976.0
2016-01-13 09:40:00,64.07,64.1,63.89,63.89,120111.0,56.0374,56.0636,55.88,55.88,120111.0
2016-01-13 09:45:00,63.89,63.92,63.8,63.85,203506.0,55.88,55.9062,55.8012,55.845,203506.0
2016-01-13 09:50:00,63.84,63.85,63.64,63.8,135765.0,55.8362,55.845,55.6613,55.8012,135765.0
2016-01-13 09:55:00,63.81,63.86,63.72,63.78,160523.0,55.81,55.8537,55.7313,55.7838,160523.0
2016-01-13 10:00:00,63.78,63.85,63.68,63.73,245771.0,55.7838,55.845,55.6963,55.74,245771.0
2016-01-13 10:05:00,63.73,63.84,63.71,63.76,199319.0,55.74,55.8362,55.7225,55.7663,199319.0
2016-01-13 10:10:00,63.76,63.77,63.64,63.67,108768.0,55.7663,55.775,55.6613,55.6875,108768.0
2016-01-13 10:15:00,63.68,63.74,63.53,63.58,108138.0,55.6963,55.7488,55.5651,55.6088,108138.0
2016-01-13 10:20:00,63.59,63.59,63.5,63.56,148046.0,55.6176,55.6176,55.5389,55.5913,148046.0
2016-01-13 10:25:00,63.56,63.6,63.49,63.54,85803.0,55.5913,55.6263,55.5301,55.5738,85803.0
2016-01-13 10:30:00,63.53,63.58,63.48,63.53,292919.0,55.5651,55.6088,55.5214,55.5651,292919.0
2016-01-13 10:35:00,63.53,63.64,63.51,63.52,75497.0,55.5651,55.6613,55.5476,55.5564,75497.0
2016-01-13 10:40:00,63.52,63.6,63.5,63.56,84872.0,55.5564,55.6263,55.5389,55.5913,84872.0
2016-01-13 10:45:00,63.56,63.6,63.5,63.6,69815.0,55.5913,55.6263,55.5389,55.6263,69815.0
2016-01-13 10:50:00,63.6,63.74,63.6,63.65,69960.0,55.6263,55.7488,55.6263,55.6701,69960.0
2016-01-13 10:55:00,63.66,63.73,63.59,63.72,63849.0,55.6788,55.74,55.6176,55.7313,63849.0
2016-01-13 11:00:00,63.72,63.72,63.51,63.52,77201.0,55.7313,55.7313,55.5476,55.5564,77201.0
2016-01-13 11:05:00,63.53,63.58,63.5,63.53,72078.0,55.5651,55.6088,55.5389,55.5651,72078.0
2016-01-13 11:10:00,63.52,63.6,63.4,63.58,207640.0,55.5564,55.6263,55.4514,55.6088,207640.0
2016-01-13 11:15:00,63.59,63.64,63.53,63.61,58828.0,55.6176,55.6613,55.5651,55.6351,58828.0
2016-01-13 11:20:00,63.61,63.67,63.48,63.52,55297.0,55.6351,55.6875,55.5214,55.5564,55297.0
2016-01-13 11:25:00,63.53,63.53,63.4,63.46,91092.0,55.5651,55.5651,55.4514,55.5039,91092.0
2016-01-13 11:30:00,63.45,63.54,63.4,63.47,82567.0,55.4951,55.5738,55.4514,55.5126,82567.0
2016-01-13 11:35:00,63.47,63.52,63.39,63.41,44947.0,55.5126,55.5564,55.4427,55.4601,44947.0
2016-01-13 11:40:00,63.4,63.43,63.35,63.37,40740.0,55.4514,55.4776,55.4077,55.4252,40740.0
2016-01-13 11:45:00,63.37,63.38,63.23,63.23,59043.0,55.4252,55.4339,55.3027,55.3027,59043.0
2016-01-13 11:50:00,63.24,63.29,63.23,63.29,66359.0,55.3115,55.3552,55.3027,55.3552,66359.0
2016-01-13 11:55:00,63.29,63.3,63.22,63.27,56850.0,55.3552,55.3639,55.294,55.3377,56850.0
2016-01-13 12:00:00,63.27,63.33,63.26,63.27,64080.0,55.3377,55.3902,55.3289,55.3377,64080.0
2016-01-13 12:05:00,63.27,63.28,63.22,63.27,76569.0,55.3377,55.3464,55.294,55.3377,76569.0
2016-01-13 12:10:00,63.28,63.42,63.25,63.4,65806.0,55.3464,55.4689,55.3202,55.4514,65806.0
2016-01-13 12:15:00,63.39,63.54,63.39,63.53,77776.0,55.4427,55.5738,55.4427,55.5651,77776.0
2016-01-13 12:20:00,63.53,63.57,63.46,63.46,139628.0,55.5651,55.6001,55.5039,55.5039,139628.0
2016-01-13 12:25:00,63.46,63.49,63.36,63.43,47700.0,55.5039,55.5301,55.4164,55.4776,47700.0
2016-01-13 12:30:00,63.44,63.44,63.22,63.24,140834.0,55.4864,55.4864,55.294,55.3115,140834.0
2016-01-13 12:35:00,63.23,63.25,63.07,63.1,189352.0,55.3027,55.3202,55.1628,55.189,189352.0
2016-01-13 12:40:00,63.09,63.13,63.05,63.08,45558.0,55.1803,55.2152,55.1453,55.1715,45558.0
2016-01-13 12:45:00,63.07,63.21,63.06,63.19,30728.0,55.1628,55.2852,55.154,55.2677,30728.0
2016-01-13 12:50:00,63.18,63.19,63.01,63.02,39693.0,55.259,55.2677,55.1103,55.119,39693.0
2016-01-13 12:55:00,63.02,63.05,62.99,63.03,57997.0,55.119,55.1453,55.0928,55.1278,57997.0
2016-01-13 13:00:00,63.02,63.03,62.95,63.0,155837.0,55.119,55.1278,55.0578,55.1015,155837.0
2016-01-13 13:05:00,63.01,63.05,62.94,63.03,115702.0,55.1103,55.1453,55.0491,55.1278,115702.0
2016-01-13 13:10:00,63.04,63.13,63.04,63.05,74637.0,55.1365,55.2152,55.1365,55.1453,74637.0
2016-01-13 13:15:00,63.05,63.07,62.93,62.94,75804.0,55.1453,55.1628,55.0403,55.0491,75804.0
2016-01-13 13:20:00,62.93,62.96,62.84,62.89,55121.0,55.0403,55.0666,54.9616,55.0053,55121.0
2016-01-13 13:25:00,62.89,62.92,62.86,62.9,26505.0,55.0053,55.0316,54.9791,55.0141,26505.0
2016-01-13 13:30:00,62.9,62.97,62.82,62.85,109095.0,55.0141,55.0753,54.9441,54.9704,109095.0
2016-01-13 13:35:00,62.86,62.87,62.62,62.65,171884.0,54.9791,54.9878,54.7692,54.7954,171884.0
2016-01-13 13:40:00,62.65,62.66,62.5,62.55,124513.0,54.7954,54.8042,54.6642,54.708,124513.0
2016-01-13 13:45:00,62.55,62.6,62.53,62.57,199121.0,54.708,54.7517,54.6905,54.7255,199121.0
2016-01-13 13:50:00,62.57,62.71,62.54,62.66,62848.0,54.7255,54.8479,54.6992,54.8042,62848.0
2016-01-13 13:55:00,62.66,62.71,62.58,62.59,84924.0,54.8042,54.8479,54.7342,54.7429,84924.0
2016-01-13 14:00:00,62.59,62.74,62.51,62.63,80745.0,54.7429,54.8741,54.673,54.7779,80745.0
2016-01-13 14:05:00,62.62,62.67,62.57,62.65,81179.0,54.7692,54.8129,54.7255,54.7954,81179.0
2016-01-13 14:10:00,62.65,62.79,62.63,62.77,70046.0,54.7954,54.9179,54.7779,54.9004,70046.0
2016-01-13 14:15:00,62.76,62.77,62.61,62.73,84016.0,54.8916,54.9004,54.7604,54.8654,84016.0
2016-01-13 14:20:00,62.72,62.81,62.64,62.72,148423.0,54.8567,54.9354,54.7867,54.8567,148423.0
2016-01-13 14:25:00,62.73,62.83,62.68,62.79,170883.0,54.8654,54.9529,54.8217,54.9179,170883.0
2016-01-13 14:30:00,62.79,62.8,62.54,62.57,183860.0,54.9179,54.9266,54.6992,54.7255,183860.0
2016-01-13 14:35:00,62.56,62.63,62.49,62.56,149552.0,54.7167,54.7779,54.6555,54.7167,149552.0
2016-01-13 14:40:00,62.57,62.6,62.23,62.29,233200.0,54.7255,54.7517,54.4281,54.4806,233200.0
2016-01-13 14:45:00,62.3,62.52,62.28,62.47,235462.0,54.4893,54.6817,54.4718,54.638,235462.0
2016-01-13 14:50:00,62.47,62.7,62.47,62.68,94785.0,54.638,54.8392,54.638,54.8217,94785.0
2016-01-13 14:55:00,62.67,62.73,62.65,62.71,106001.0,54.8129,54.8654,54.7954,54.8479,106001.0
2016-01-13 15:00:00,62.7,62.76,62.64,62.7,140484.0,54.8392,54.8916,54.7867,54.8392,140484.0
2016-01-13 15:05:00,62.69,62.77,62.66,62.68,91539.0,54.8304,54.9004,54.8042,54.8217,91539.0
2016-01-13 15:10:00,62.67,62.71,62.6,62.6,125324.0,54.8129,54.8479,54.7517,54.7517,125324.0
2016-01-13 15:15:00,62.6,62.86,62.59,62.76,100916.0,54.7517,54.9791,54.7429,54.8916,100916.0
2016-01-13 15:20:00,62.75,62.78,62.65,62.76,123357.0,54.8829,54.9091,54.7954,54.8916,123357.0
2016-01-13 15:25:00,62.76,62.9,62.72,62.74,100191.0,54.8916,55.0141,54.8567,54.8741,100191.0
2016-01-13 15:30:00,62.73,62.8,62.7,62.78,155430.0,54.8654,54.9266,54.8392,54.9091,155430.0
2016-01-13 15:35:00,62.78,62.79,62.68,62.77,242962.0,54.9091,54.9179,54.8217,54.9004,242962.0
2016-01-13 15:40:00,62.77,62.86,62.72,62.76,214808.0,54.9004,54.9791,54.8567,54.8916,214808.0
2016-01-13 15:45:00,62.77,62.78,62.63,62.67,312835.0,54.9004,54.9091,54.7779,54.8129,312835.0
2016-01-13 15:50:00,62.67,62.74,62.62,62.74,298609.0,54.8129,54.8741,54.7692,54.8741,298609.0
2016-01-13 15:55:00,62.74,62.89,62.73,62.84,852756.0,54.8741,55.0053,54.8654,54.9616,852756.0
2016-01-14 09:30:00,62.85,63.1,62.77,63.06,146222.0,54.9704,55.189,54.9004,55.154,146222.0
2016-01-14 09:35:00,63.06,63.19,62.86,62.86,151239.0,55.154,55.2677,54.9791,54.9791,151239.0
2016-01-14 09:40:00,62.88,63.02,62.79,63.01,100473.0,54.9966,55.119,54.9179,55.1103,100473.0
2016-01-14 09:45:00,63.03,63.03,62.79,62.84,76650.0,55.1278,55.1278,54.9179,54.9616,76650.0
2016-01-14 09:50:00,62.85,62.86,62.52,62.55,75991.0,54.9704,54.9791,54.6817,54.708,75991.0
2016-01-14 09:55:00,62.55,62.76,62.47,62.55,57503.0,54.708,54.8916,54.638,54.708,57503.0
2016-01-14 10:00:00,62.55,62.63,62.39,62.46,101795.0,54.708,54.7779,54.568,54.6292,101795.0
2016-01-14 10:05:00,62.46,62.61,62.42,62.49,107950.0,54.6292,54.7604,54.5943,54.6555,107950.0
2016-01-14 10:10:00,62.5,62.63,62.37,62.59,84796.0,54.6642,54.7779,54.5505,54.7429,84796.0
2016-01-14 10:15:00,62.59,62.76,62.56,62.75,126540.0,54.7429,54.8916,54.7167,54.8829,126540.0
2016-01-14 10:20:00,62.76,63.11,62.72,63.1,61967.0,54.8916,55.1978,54.8567,55.189,61967.0
2016-01-14 10:25:00,63.08,63.31,63.01,63.31,79330.0,55.1715,55.3727,55.1103,55.3727,79330.0
2016-01-14 10:30:00,63.3,63.55,63.24,63.51,74054.0,55.3639,55.5826,55.3115,55.5476,74054.0
2016-01-14 10:35:00,63.5,63.66,63.41,63.42,122371.0,55.5389,55.6788,55.4601,55.4689,122371.0
2016-01-14 10:40:00,63.43,63.51,63.28,63.51,85562.0,55.4776,55.5476,55.3464,55.5476,85562.0
2016-01-14 10:45:00,63.51,63.56,63.44,63.54,68380.0,55.5476,55.5913,55.4864,55.5738,68380.0
2016-01-14 10:50:00,63.55,63.56,63.4,63.4,48510.0,55.5826,55.5913,55.4514,55.4514,48510.0
2016-01-14 10:55:00,63.4,63.43,63.23,63.23,31513.0,55.4514,55.4776,55.3027,55.3027,31513.0
2016-01-14 11:00:00,63.23,63.28,63.09,63.15,42362.0,55.3027,55.3464,55.1803,55.2327,42362.0
2016-01-14 11:05:00,63.15,63.29,63.13,63.2,46549.0,55.2327,55.3552,55.2152,55.2765,46549.0
2016-01-14 11:10:00,63.2,63.26,63.14,63.25,37361.0,55.2765,55.3289,55.224,55.3202,37361.0
2016-01-14 11:15:00,63.26,63.26,63.04,63.04,50025.0,55.3289,55.3289,55.1365,55.1365,50025.0
2016-01-14 11:20:00,63.03,63.1,62.97,63.03,81078.0,55.1278,55.189,55.0753,55.1278,81078.0
2016-01-14 11:25:00,63.03,63.05,62.93,63.02,41855.0,55.1278,55.1453,55.0403,55.119,41855.0
2016-01-14 11:30:00,63.02,63.06,62.84,62.84,37481.0,55.119,55.154,54.9616,54.9616,37481.0
2016-01-14 11:35:00,62.83,62.86,62.77,62.84,44779.0,54.9529,54.9791,54.9004,54.9616,44779.0
2016-01-14 11:40:00,62.83,62.96,62.83,62.95,34898.0,54.9529,55.0666,54.9529,55.0578,34898.0
2016-01-14 11:45:00,62.96,63.05,62.94,62.97,80631.0,55.0666,55.1453,55.0491,55.0753,80631.0
2016-01-14 11:50:00,62.98,63.02,62.89,62.98,44063.0,55.0841,55.119,55.0053,55.0841,44063.0
2016-01-14 11:55:00,62.99,63.07,62.96,63.03,62552.0,55.0928,55.1628,55.0666,55.1278,62552.0
2016-01-14 12:00:00,63.04,63.16,63.04,63.04,38101.0,55.1365,55.2415,55.1365,55.1365,38101.0
2016-01-14 12:05:00,63.04,63.08,62.92,62.92,28510.0,55.1365,55.1715,55.0316,55.0316,28510.0
2016-01-14 12:10:00,62.93,62.96,62.89,62.96,33844.0,55.0403,55.0666,55.0053,55.0666,33844.0
2016-01-14 12:15:00,62.97,63.15,62.97,63.15,61033.0,55.0753,55.2327,55.0753,55.2327,61033.0
2016-01-14 12:20:00,63.16,63.2,63.02,63.18,43534.0,55.2415,55.2765,55.119,55.259,43534.0
2016-01-14 12:25:00,63.18,63.18,63.05,63.15,41875.0,55.259,55.259,55.1453,55.2327,41875.0
2016-01-14 12:30:00,63.16,63.27,63.13,63.24,35462.0,55.2415,55.3377,55.2152,55.3115,35462.0
2016-01-14 12:35:00,63.24,63.36,63.22,63.3,28471.0,55.3115,55.4164,55.294,55.3639,28471.0
2016-01-14 12:40:00,63.3,63.38,63.25,63.32,42127.0,55.3639,55.4339,55.3202,55.3814,42127.0
2016-01-14 12:45:00,63.31,63.35,63.18,63.22,53951.0,55.3727,55.4077,55.259,55.294,53951.0
2016-01-14 12:50:00,63.22,63.22,63.09,63.22,51909.0,55.294,55.294,55.1803,55.294,51909.0
2016-01-14 12:55:00,63.23,63.28,63.1,63.1,29194.0,55.3027,55.3464,55.189,55.189,29194.0
2016-01-14 13:00:00,63.1,63.24,63.08,63.23,36427.0,55.189,55.3115,55.1715,55.3027,36427.0
2016-01-14 13:05:00,63.23,63.38,63.23,63.35,52055.0,55.3027,55.4339,55.3027,55.4077,52055.0
2016-01-14 13:10:00,63.36,63.44,63.29,63.31,30071.0,55.4164,55.4864,55.3552,55.3727,30071.0
2016-01-14 13:15:00,63.32,63.36,63.29,63.36,19363.0,55.3814,55.4164,55.3552,55.4164,19363.0
2016-01-14 13:20:00,63.37,63.53,63.36,63.52,40701.0,55.4252,55.5651,55.4164,55.5564,40701.0
2016-01-14 13:25:00,63.52,63.59,63.47,63.49,69289.0,55.5564,55.6176,55.5126,55.5301,69289.0
2016-01-14 13:30:00,63.5,63.5,63.36,63.41,39361.0,55.5389,55.5389,55.4164,55.4601,39361.0
2016-01-14 13:35:00,63.42,63.48,63.3,63.33,41206.0,55.4689,55.5214,55.3639,55.3902,41206.0
2016-01-14 13:40:00,63.33,63.38,63.3,63.31,27381.0,55.3902,55.4339,55.3639,55.3727,27381.0
2016-01-14 13:45:00,63.32,63.34,63.15,63.18,175467.0,55.3814,55.3989,55.2327,55.259,175467.0
2016-01-14 13:50:00,63.18,63.3,63.17,63.24,69627.0,55.259,55.3639,55.2502,55.3115,69627.0
2016-01-14 13:55:00,63.24,63.31,63.19,63.29,265033.0,55.3115,55.3727,55.2677,55.3552,265033.0
2016-01-14 14:00:00,63.29,63.36,63.2,63.28,62735.0,55.3552,55.4164,55.2765,55.3464,62735.0
2016-01-14 14:05:00,63.27,63.45,63.27,63.45,78922.0,55.3377,55.4951,55.3377,55.4951,78922.0
2016-01-14 14:10:00,63.45,63.48,63.34,63.46,84662.0,55.4951,55.5214,55.3989,55.5039,84662.0
2016-01-14 14:15:00,63.45,63.56,63.43,63.45,80375.0,55.4951,55.5913,55.4776,55.4951,80375.0
2016-01-14 14:20:00,63.44,63.53,63.39,63.51,42894.0,55.4864,55.5651,55.4427,55.5476,42894.0
2016-01-14 14:25:00,63.51,63.52,63.44,63.51,43640.0,55.5476,55.5564,55.4864,55.5476,43640.0
2016-01-14 14:30:00,63.51,63.58,63.46,63.5,40862.0,55.5476,55.6088,55.5039,55.5389,40862.0
2016-01-14 14:35:00,63.49,63.52,63.39,63.42,56159.0,55.5301,55.5564,55.4427,55.4689,56159.0
2016-01-14 14:40:00,63.42,63.52,63.41,63.42,198782.0,55.4689,55.5564,55.4601,55.4689,198782.0
2016-01-14 14:45:00,63.41,63.48,63.37,63.4,47588.0,55.4601,55.5214,55.4252,55.4514,47588.0
2016-01-14 14:50:00,63.4,63.57,63.4,63.57,43115.0,55.4514,55.6001,55.4514,55.6001,43115.0
2016-01-14 14:55:00,63.56,63.73,63.53,63.68,78570.0,55.5913,55.74,55.5651,55.6963,78570.0
2016-01-14 15:00:00,63.69,63.7,63.57,63.65,54828.0,55.705,55.7138,55.6001,55.6701,54828.0
2016-01-14 15:05:00,63.66,63.75,63.64,63.65,73452.0,55.6788,55.7575,55.6613,55.6701,73452.0
2016-01-14 15:10:00,63.66,63.74,63.62,63.66,48706.0,55.6788,55.7488,55.6438,55.6788,48706.0
2016-01-14 15:15:00,63.67,63.75,63.64,63.66,42249.0,55.6875,55.7575,55.6613,55.6788,42249.0
2016-01-14 15:20:00,63.65,63.71,63.59,63.69,54695.0,55.6701,55.7225,55.6176,55.705,54695.0
2016-01-14 15:25:00,63.69,63.69,63.56,63.56,50400.0,55.705,55.705,55.5913,55.5913,50400.0
2016-01-14 15:30:00,63.56,63.57,63.39,63.41,107991.0,55.5913,55.6001,55.4427,55.4601,107991.0
2016-01-14 15:35:00,63.42,63.5,63.29,63.35,67534.0,55.4689,55.5389,55.3552,55.4077,67534.0
2016-01-14 15:40:00,63.34,63.48,63.31,63.47,74314.0,55.3989,55.5214,55.3727,55.5126,74314.0
2016-01-14 15:45:00,63.46,63.5,63.41,63.42,86595.0,55.5039,55.5389,55.4601,55.4689,86595.0
2016-01-14 15:50:00,63.42,63.49,63.26,63.31,88752.0,55.4689,55.5301,55.3289,55.3727,88752.0
2016-01-14 15:55:00,63.32,63.39,63.27,63.3,370006.0,55.3814,55.4427,55.3377,55.3639,370006.0
2016-01-15 09:30:00,62.03,62.37,62.0,62.19,562243.0,54.2532,54.5505,54.2269,54.3931,562243.0
2016-01-15 09:35:00,62.21,62.39,62.13,62.29,116000.0,54.4106,54.568,54.3406,54.4806,116000.0
2016-01-15 09:40:00,62.3,62.31,62.05,62.11,140209.0,54.4893,54.4981,54.2706,54.3231,140209.0
2016-01-15 09:45:00,62.1,62.17,62.01,62.13,139558.0,54.3144,54.3756,54.2357,54.3406,139558.0
2016-01-15 09:50:00,62.14,62.15,62.0,62.02,87169.0,54.3494,54.3581,54.2269,54.2444,87169.0
2016-01-15 09:55:00,62.01,62.05,61.93,61.95,121124.0,54.2357,54.2706,54.1657,54.1832,121124.0
2016-01-15 10:00:00,61.95,62.01,61.76,61.96,126850.0,54.1832,54.2357,54.017,54.1919,126850.0
2016-01-15 10:05:00,61.95,62.17,61.91,62.15,76538.0,54.1832,54.3756,54.1482,54.3581,76538.0
2016-01-15 10:10:00,62.17,62.22,62.01,62.09,49237.0,54.3756,54.4193,54.2357,54.3056,49237.0
2016-01-15 10:15:00,62.08,62.23,62.04,62.08,42052.0,54.2969,54.4281,54.2619,54.2969,42052.0
2016-01-15 10:20:00,62.08,62.23,62.02,62.23,55513.0,54.2969,54.4281,54.2444,54.4281,55513.0
2016-01-15 10:25:00,62.21,62.3,62.13,62.17,92977.0,54.4106,54.4893,54.3406,54.3756,92977.0
2016-01-15 10:30:00,62.16,62.42,62.15,62.17,54143.0,54.3669,54.5943,54.3581,54.3756,54143.0
2016-01-15 10:35:00,62.19,62.31,62.19,62.28,38856.0,54.3931,54.4981,54.3931,54.4718,38856.0
2016-01-15 10:40:00,62.29,62.34,62.22,62.25,64024.0,54.4806,54.5243,54.4193,54.4456,64024.0
2016-01-15 10:45:00,62.24,62.39,62.21,62.35,52034.0,54.4368,54.568,54.4106,54.533,52034.0
2016-01-15 10:50:00,62.34,62.35,62.14,62.17,42626.0,54.5243,54.533,54.3494,54.3756,42626.0
2016-01-15 10:55:00,62.16,62.22,62.11,62.14,31866.0,54.3669,54.4193,54.3231,54.3494,31866.0
2016-01-15 11:00:00,62.14,62.17,62.03,62.08,65819.0,54.3494,54.3756,54.2532,54.2969,65819.0
2016-01-15 11:05:00,62.08,62.15,62.04,62.07,44455.0,54.2969,54.3581,54.2619,54.2881,44455.0
2016-01-15 11:10:00,62.07,62.18,62.02,62.18,91638.0,54.2881,54.3844,54.2444,54.3844,91638.0
2016-01-15 11:15:00,62.17,62.25,62.05,62.11,46280.0,54.3756,54.4456,54.2706,54.3231,46280.0
2016-01-15 11:20:00,62.12,62.17,62.05,62.13,37186.0,54.3319,54.3756,54.2706,54.3406,37186.0
2016-01-15 11:25:00,62.14,62.25,62.11,62.18,59255.0,54.3494,54.4456,54.3231,54.3844,59255.0
2016-01-15 11:30:00,62.19,62.26,62.13,62.17,48350.0,54.3931,54.4543,54.3406,54.3756,48350.0
2016-01-15 11:35:00,62.15,62.2,62.07,62.09,32544.0,54.3581,54.4018,54.2881,54.3056,32544.0
2016-01-15 11:40:00,62.08,62.11,62.0,62.06,31638.0,54.2969,54.3231,54.2269,54.2794,31638.0
2016-01-15 11:45:00,62.05,62.18,62.04,62.08,25288.0,54.2706,54.3844,54.2619,54.2969,25288.0
2016-01-15 11:50:00,62.08,62.12,62.0,62.0,36340.0,54.2969,54.3319,54.2269,54.2269,36340.0
2016-01-15 11:55:00,62.01,62.04,61.9,61.99,58781.0,54.2357,54.2619,54.1395,54.2182,58781.0
2016-01-15 12:00:00,61.98,62.0,61.88,61.92,25275.0,54.2094,54.2269,54.122,54.1569,25275.0
2016-01-15 12:05:00,61.91,61.96,61.88,61.92,88690.0,54.1482,54.1919,54.122,54.1569,88690.0
2016-01-15 12:10:00,61.94,62.01,61.86,61.96,38512.0,54.1744,54.2357,54.1045,54.1919,38512.0
2016-01-15 12:15:00,61.94,61.98,61.83,61.83,85771.0,54.1744,54.2094,54.0782,54.0782,85771.0
2016-01-15 12:20:00,61.81,61.87,61.72,61.72,54251.0,54.0607,54.1132,53.982,53.982,54251.0
2016-01-15 12:25:00,61.72,61.8,61.62,61.74,68121.0,53.982,54.052,53.8946,53.9995,68121.0
2016-01-15 12:30:00,61.71,61.72,61.55,61.61,35436.0,53.9733,53.982,53.8333,53.8858,35436.0
2016-01-15 12:35:00,61.61,61.66,61.52,61.53,77566.0,53.8858,53.9295,53.8071,53.8158,77566.0
2016-01-15 12:40:00,61.52,61.74,61.5,61.74,148959.0,53.8071,53.9995,53.7896,53.9995,148959.0
2016-01-15 12:45:00,61.75,61.86,61.73,61.8,68058.0,54.0083,54.1045,53.9908,54.052,68058.0
2016-01-15 12:50:00,61.8,61.89,61.76,61.89,32245.0,54.052,54.1307,54.017,54.1307,32245.0
2016-01-15 12:55:00,61.9,61.95,61.85,61.91,89591.0,54.1395,54.1832,54.0957,54.1482,89591.0
2016-01-15 13:00:00,61.9,61.91,61.76,61.83,110004.0,54.1395,54.1482,54.017,54.0782,110004.0
2016-01-15 13:05:00,61.83,61.83,61.65,61.7,110270.0,54.0782,54.0782,53.9208,53.9645,110270.0
2016-01-15 13:10:00,61.7,61.81,61.66,61.74,75577.0,53.9645,54.0607,53.9295,53.9995,75577.0
2016-01-15 13:15:00,61.74,61.96,61.7,61.94,105547.0,53.9995,54.1919,53.9645,54.1744,105547.0
2016-01-15 13:20:00,61.94,61.96,61.88,61.94,65103.0,54.1744,54.1919,54.122,54.1744,65103.0
2016-01-15 13:25:00,61.94,62.03,61.88,61.9,78176.0,54.1744,54.2532,54.122,54.1395,78176.0
2016-01-15 13:30:00,61.9,62.01,61.87,61.99,56353.0,54.1395,54.2357,54.1132,54.2182,56353.0
2016-01-15 13:35:00,61.99,62.01,61.89,61.93,38995.0,54.2182,54.2357,54.1307,54.1657,38995.0
2016-01-15 13:40:00,61.92,62.16,61.89,62.12,102560.0,54.1569,54.3669,54.1307,54.3319,102560.0
2016-01-15 13:45:00,62.12,62.31,62.11,62.15,104354.0,54.3319,54.4981,54.3231,54.3581,104354.0
2016-01-15 13:50:00,62.17,62.28,62.1,62.25,61217.0,54.3756,54.4718,54.3144,54.4456,61217.0
2016-01-15 13:55:00,62.26,62.27,62.15,62.25,79350.0,54.4543,54.4631,54.3581,54.4456,79350.0
2016-01-15 14:00:00,62.27,62.36,62.23,62.25,145419.0,54.4631,54.5418,54.4281,54.4456,145419.0
2016-01-15 14:05:00,62.25,62.33,62.2,62.33,49628.0,54.4456,54.5155,54.4018,54.5155,49628.0
2016-01-15 14:10:00,62.34,62.49,62.32,62.44,102949.0,54.5243,54.6555,54.5068,54.6118,102949.0
2016-01-15 14:15:00,62.44,62.48,62.34,62.46,126371.0,54.6118,54.6467,54.5243,54.6292,126371.0
2016-01-15 14:20:00,62.47,62.53,62.25,62.28,56806.0,54.638,54.6905,54.4456,54.4718,56806.0
2016-01-15 14:25:00,62.28,62.33,62.11,62.11,51393.0,54.4718,54.5155,54.3231,54.3231,51393.0
2016-01-15 14:30:00,62.11,62.21,62.03,62.08,149104.0,54.3231,54.4106,54.2532,54.2969,149104.0
2016-01-15 14:35:00,62.08,62.21,62.05,62.19,48071.0,54.2969,54.4106,54.2706,54.3931,48071.0
2016-01-15 14:40:00,62.2,62.39,62.16,62.23,131746.0,54.4018,54.568,54.3669,54.4281,131746.0
2016-01-15 14:45:00,62.24,62.41,62.23,62.4,58225.0,54.4368,54.5855,54.4281,54.5768,58225.0
2016-01-15 14:50:00,62.39,62.65,62.33,62.65,92808.0,54.568,54.7954,54.5155,54.7954,92808.0
2016-01-15 14:55:00,62.65,62.77,62.63,62.73,79667.0,54.7954,54.9004,54.7779,54.8654,79667.0
2016-01-15 15:00:00,62.73,62.81,62.58,62.81,119987.0,54.8654,54.9354,54.7342,54.9354,119987.0
2016-01-15 15:05:00,62.8,63.05,62.78,62.84,329243.0,54.9266,55.1453,54.9091,54.9616,329243.0
2016-01-15 15:10:00,62.84,62.85,62.69,62.82,144267.0,54.9616,54.9704,54.8304,54.9441,144267.0
2016-01-15 15:15:00,62.83,62.84,62.62,62.68,196361.0,54.9529,54.9616,54.7692,54.8217,196361.0
2016-01-15 15:20:00,62.67,62.81,62.63,62.8,90860.0,54.8129,54.9354,54.7779,54.9266,90860.0
2016-01-15 15:25:00,62.81,62.9,62.77,62.88,116256.0,54.9354,55.0141,54.9004,54.9966,116256.0
2016-01-15 15:30:00,62.88,62.95,62.77,62.91,130269.0,54.9966,55.0578,54.9004,55.0228,130269.0
2016-01-15 15:35:00,62.9,63.01,62.84,62.85,147742.0,55.0141,55.1103,54.9616,54.9704,147742.0
2016-01-15 15:40:00,62.84,62.88,62.74,62.86,132172.0,54.9616,54.9966,54.8741,54.9791,132172.0
2016-01-15 15:45:00,62.87,63.03,62.86,63.0,181595.0,54.9878,55.1278,54.9791,55.1015,181595.0
2016-01-15 15:50:00,63.0,63.03,62.89,62.91,152239.0,55.1015,55.1278,55.0053,55.0228,152239.0
2016-01-15 15:55:00,62.91,62.98,62.85,62.91,299842.0,55.0228,55.0841,54.9704,55.0228,299842.0
2016-01-19 09:30:00,63.41,63.75,63.3,63.5,171782.0,55.4601,55.7575,55.3639,55.5389,171782.0
2016-01-19 09:35:00,63.47,63.62,63.28,63.53,115845.0,55.5126,55.6438,55.3464,55.5651,115845.0
2016-01-19 09:40:00,63.52,63.52,63.13,63.13,110911.0,55.5564,55.5564,55.2152,55.2152,110911.0
2016-01-19 09:45:00,63.15,63.3,63.06,63.27,94911.0,55.2327,55.3639,55.154,55.3377,94911.0
2016-01-19 09:50:00,63.27,63.31,63.12,63.3,73855.0,55.3377,55.3727,55.2065,55.3639,73855.0
2016-01-19 09:55:00,63.3,63.5,63.26,63.42,57810.0,55.3639,55.5389,55.3289,55.4689,57810.0
2016-01-19 10:00:00,63.42,63.42,63.27,63.39,71436.0,55.4689,55.4689,55.3377,55.4427,71436.0
2016-01-19 10:05:00,63.38,63.53,63.3,63.35,48020.0,55.4339,55.5651,55.3639,55.4077,48020.0
2016-01-19 10:10:00,63.34,63.47,63.3,63.4,58790.0,55.3989,55.5126,55.3639,55.4514,58790.0
2016-01-19 10:15:00,63.4,63.56,63.39,63.42,110699.0,55.4514,55.5913,55.4427,55.4689,110699.0
2016-01-19 10:20:00,63.42,63.54,63.4,63.46,64893.0,55.4689,55.5738,55.4514,55.5039,64893.0
2016-01-19 10:25:00,63.46,63.66,63.46,63.64,52222.0,55.5039,55.6788,55.5039,55.6613,52222.0
2016-01-19 10:30:00,63.64,63.79,63.61,63.71,86273.0,55.6613,55.7925,55.6351,55.7225,86273.0
2016-01-19 10:35:00,63.71,63.76,63.5,63.5,54057.0,55.7225,55.7663,55.5389,55.5389,54057.0
2016-01-19 10:40:00,63.49,63.53,63.41,63.43,55686.0,55.5301,55.5651,55.4601,55.4776,55686.0
2016-01-19 10:45:00,63.41,63.46,63.36,63.43,39541.0,55.4601,55.5039,55.4164,55.4776,39541.0
2016-01-19 10:50:00,63.43,63.49,63.21,63.23,53300.0,55.4776,55.5301,55.2852,55.3027,53300.0
2016-01-19 10:55:00,63.22,63.23,63.13,63.13,66298.0,55.294,55.3027,55.2152,55.2152,66298.0
2016-01-19 11:00:00,63.13,63.26,63.12,63.22,42102.0,55.2152,55.3289,55.2065,55.294,42102.0
2016-01-19 11:05:00,63.22,63.31,63.15,63.2,46966.0,55.294,55.3727,55.2327,55.2765,46966.0
2016-01-19 11:10:00,63.2,63.2,62.96,62.99,91448.0,55.2765,55.2765,55.0666,55.0928,91448.0
2016-01-19 11:15:00,62.99,63.03,62.87,62.87,73902.0,55.0928,55.1278,54.9878,54.9878,73902.0
2016-01-19 11:20:00,62.88,62.97,62.73,62.79,95210.0,54.9966,55.0753,54.8654,54.9179,95210.0
2016-01-19 11:25:00,62.8,63.0,62.8,63.0,73242.0,54.9266,55.1015,54.9266,55.1015,73242.0
2016-01-19 11:30:00,63.01,63.04,62.92,62.93,123692.0,55.1103,55.1365,55.0316,55.0403,123692.0
2016-01-19 11:35:00,62.93,63.06,62.93,63.05,74183.0,55.0403,55.154,55.0403,55.1453,74183.0
2016-01-19 11:40:00,63.06,63.09,63.01,63.06,33459.0,55.154,55.1803,55.1103,55.154,33459.0
2016-01-19 11:45:00,63.06,63.15,62.92,62.92,44163.0,55.154,55.2327,55.0316,55.0316,44163.0
2016-01-19 11:50:00,62.92,62.95,62.81,62.84,66860.0,55.0316,55.0578,54.9354,54.9616,66860.0
2016-01-19 11:55:00,62.83,62.95,62.79,62.81,73521.0,54.9529,55.0578,54.9179,54.9354,73521.0
2016-01-19 12:00:00,62.81,62.81,62.65,62.66,58523.0,54.9354,54.9354,54.7954,54.8042,58523.0
2016-01-19 12:05:00,62.67,62.73,62.63,62.64,164478.0,54.8129,54.8654,54.7779,54.7867,164478.0
2016-01-19 12:10:00,62.64,62.81,62.64,62.81,53389.0,54.7867,54.9354,54.7867,54.9354,53389.0
2016-01-19 12:15:00,62.81,62.81,62.62,62.65,52261.0,54.9354,54.9354,54.7692,54.7954,52261.0
2016-01-19 12:20:00,62.64,62.72,62.6,62.65,39132.0,54.7867,54.8567,54.7517,54.7954,39132.0
2016-01-19 12:25:00,62.65,62.73,62.62,62.7,70049.0,54.7954,54.8654,54.7692,54.8392,70049.0
2016-01-19 12:30:00,62.69,62.7,62.64,62.66,84176.0,54.8304,54.8392,54.7867,54.8042,84176.0
2016-01-19 12:35:00,62.66,62.84,62.64,62.7,99419.0,54.8042,54.9616,54.7867,54.8392,99419.0
2016-01-19 12:40:00,62.71,62.78,62.66,62.67,48135.0,54.8479,54.9091,54.8042,54.8129,48135.0
2016-01-19 12:45:00,62.67,62.75,62.66,62.74,50380.0,54.8129,54.8829,54.8042,54.8741,50380.0
2016-01-19 12:50:00,62.74,62.96,62.71,62.93,97232.0,54.8741,55.0666,54.8479,55.0403,97232.0
2016-01-19 12:55:00,62.93,62.99,62.91,62.99,52342.0,55.0403,55.0928,55.0228,55.0928,52342.0
2016-01-19 13:00:00,62.99,63.02,62.95,62.96,84456.0,55.0928,55.119,55.0578,55.0666,84456.0
2016-01-19 13:05:00,62.97,63.02,62.88,62.98,36378.0,55.0753,55.119,54.9966,55.0841,36378.0
2016-01-19 13:10:00,62.98,63.01,62.88,62.88,32412.0,55.0841,55.1103,54.9966,54.9966,32412.0
2016-01-19 13:15:00,62.89,63.01,62.83,62.99,53141.0,55.0053,55.1103,54.9529,55.0928,53141.0
2016-01-19 13:20:00,62.99,63.05,62.98,63.01,34855.0,55.0928,55.1453,55.0841,55.1103,34855.0
2016-01-19 13:25:00,63.0,63.03,62.9,62.92,32602.0,55.1015,55.1278,55.0141,55.0316,32602.0
2016-01-19 13:30:00,62.92,62.99,62.82,62.89,36567.0,55.0316,55.0928,54.9441,55.0053,36567.0
2016-01-19 13:35:00,62.88,62.97,62.84,62.96,32988.0,54.9966,55.0753,54.9616,55.0666,32988.0
2016-01-19 13:40:00,62.96,62.97,62.8,62.8,34750.0,55.0666,55.0753,54.9266,54.9266,34750.0
2016-01-19 13:45:00,62.8,62.95,62.8,62.91,22016.0,54.9266,55.0578,54.9266,55.0228,22016.0
2016-01-19 13:50:00,62.9,62.91,62.75,62.75,51931.0,55.0141,55.0228,54.8829,54.8829,51931.0
2016-01-19 13:55:00,62.76,62.89,62.75,62.86,53841.0,54.8916,55.0053,54.8829,54.9791,53841.0
2016-01-19 14:00:00,62.86,62.88,62.78,62.79,73441.0,54.9791,54.9966,54.9091,54.9179,73441.0
2016-01-19 14:05:00,62.8,62.8,62.51,62.53,56284.0,54.9266,54.9266,54.673,54.6905,56284.0
2016-01-19 14:10:00,62.52,62.57,62.47,62.48,40481.0,54.6817,54.7255,54.638,54.6467,40481.0
2016-01-19 14:15:00,62.48,62.48,62.37,62.45,42668.0,54.6467,54.6467,54.5505,54.6205,42668.0
2016-01-19 14:20:00,62.44,62.47,62.34,62.47,93038.0,54.6118,54.638,54.5243,54.638,93038.0
2016-01-19 14:25:00,62.47,62.48,62.39,62.47,43539.0,54.638,54.6467,54.568,54.638,43539.0
2016-01-19 14:30:00,62.48,62.49,62.42,62.44,41379.0,54.6467,54.6555,54.5943,54.6118,41379.0
2016-01-19 14:35:00,62.45,62.47,62.37,62.46,56786.0,54.6205,54.638,54.5505,54.6292,56786.0
2016-01-19 14:40:00,62.46,62.5,62.28,62.29,62633.0,54.6292,54.6642,54.4718,54.4806,62633.0
2016-01-19 14:45:00,62.29,62.34,62.24,62.31,61661.0,54.4806,54.5243,54.4368,54.4981,61661.0
2016-01-19 14:50:00,62.31,62.43,62.28,62.43,64550.0,54.4981,54.603,54.4718,54.603,64550.0
2016-01-19 14:55:00,62.43,62.51,62.39,62.48,51238.0,54.603,54.673,54.568,54.6467,51238.0
2016-01-19 15:00:00,62.48,62.69,62.43,62.69,77175.0,54.6467,54.8304,54.603,54.8304,77175.0
2016-01-19 15:05:00,62.68,62.68,62.58,62.63,74249.0,54.8217,54.8217,54.7342,54.7779,74249.0
2016-01-19 15:10:00,62.63,62.67,62.51,62.52,74296.0,54.7779,54.8129,54.673,54.6817,74296.0
2016-01-19 15:15:00,62.52,62.53,62.43,62.45,98694.0,54.6817,54.6905,54.603,54.6205,98694.0
2016-01-19 15:20:00,62.45,62.64,62.41,62.59,62713.0,54.6205,54.7867,54.5855,54.7429,62713.0
2016-01-19 15:25:00,62.58,62.75,62.57,62.7,81763.0,54.7342,54.8829,54.7255,54.8392,81763.0
2016-01-19 15:30:00,62.71,62.82,62.65,62.74,106013.0,54.8479,54.9441,54.7954,54.8741,106013.0
2016-01-19 15:35:00,62.74,62.8,62.62,62.65,80031.0,54.8741,54.9266,54.7692,54.7954,80031.0
2016-01-19 15:40:00,62.66,62.85,62.62,62.79,123179.0,54.8042,54.9704,54.7692,54.9179,123179.0
2016-01-19 15:45:00,62.8,62.92,62.7,62.91,156906.0,54.9266,55.0316,54.8392,55.0228,156906.0
2016-01-19 15:50:00,62.91,62.94,62.77,62.84,174265.0,55.0228,55.0491,54.9004,54.9616,174265.0
2016-01-19 15:55:00,62.85,62.85,62.62,62.64,420387.0,54.9704,54.9704,54.7692,54.7867,420387.0
2016-01-20 09:30:00,61.54,61.98,61.5,61.94,226148.0,53.8246,54.2094,53.7896,54.1744,226148.0
2016-01-20 09:35:00,61.96,61.98,61.59,61.84,132999.0,54.1919,54.2094,53.8683,54.087,132999.0
2016-01-20 09:40:00,61.86,62.11,61.75,62.1,126473.0,54.1045,54.3231,54.0083,54.3144,126473.0
2016-01-20 09:45:00,62.1,62.13,61.91,61.96,69462.0,54.3144,54.3406,54.1482,54.1919,69462.0
2016-01-20 09:50:00,61.95,61.99,61.85,61.87,66503.0,54.1832,54.2182,54.0957,54.1132,66503.0
2016-01-20 09:55:00,61.86,61.9,61.76,61.82,119601.0,54.1045,54.1395,54.017,54.0695,119601.0
2016-01-20 10:00:00,61.79,61.82,61.68,61.75,146688.0,54.0432,54.0695,53.947,54.0083,146688.0
2016-01-20 10:05:00,61.74,61.86,61.67,61.73,155030.0,53.9995,54.1045,53.9383,53.9908,155030.0
2016-01-20 10:10:00,61.72,61.75,61.57,61.64,124142.0,53.982,54.0083,53.8508,53.9121,124142.0
2016-01-20 10:15:00,61.65,61.66,61.37,61.48,193426.0,53.9208,53.9295,53.6759,53.7721,193426.0
2016-01-20 10:20:00,61.48,61.59,61.39,61.59,66729.0,53.7721,53.8683,53.6934,53.8683,66729.0
2016-01-20 10:25:00,61.59,61.73,61.54,61.71,67135.0,53.8683,53.9908,53.8246,53.9733,67135.0
2016-01-20 10:30:00,61.7,61.74,61.52,61.54,83853.0,53.9645,53.9995,53.8071,53.8246,83853.0
2016-01-20 10:35:00,61.53,61.59,61.47,61.54,122860.0,53.8158,53.8683,53.7634,53.8246,122860.0
2016-01-20 10:40:00,61.54,61.7,61.49,61.69,77708.0,53.8246,53.9645,53.7809,53.9558,77708.0
2016-01-20 10:45:00,61.69,61.71,61.59,61.64,57426.0,53.9558,53.9733,53.8683,53.9121,57426.0
2016-01-20 10:50:00,61.64,61.69,61.53,61.62,116785.0,53.9121,53.9558,53.8158,53.8946,116785.0
2016-01-20 10:55:00,61.62,61.68,61.6,61.65,157578.0,53.8946,53.947,53.8771,53.9208,157578.0
2016-01-20 11:00:00,61.67,61.81,61.65,61.71,108894.0,53.9383,54.0607,53.9208,53.9733,108894.0
2016-01-20 11:05:00,61.72,61.78,61.65,61.7,69683.0,53.982,54.0345,53.9208,53.9645,69683.0
2016-01-20 11:10:00,61.69,61.91,61.68,61.82,71539.0,53.9558,54.1482,53.947,54.0695,71539.0
2016-01-20 11:15:00,61.83,61.89,61.76,61.86,67357.0,54.0782,54.1307,54.017,54.1045,67357.0
2016-01-20 11:20:00,61.85,61.94,61.76,61.79,73370.0,54.0957,54.1744,54.017,54.0432,73370.0
2016-01-20 11:25:00,61.79,61.85,61.74,61.77,68340.0,54.0432,54.0957,53.9995,54.0258,68340.0
2016-01-20 11:30:00,61.76,61.85,61.75,61.84,52647.0,54.017,54.0957,54.0083,54.087,52647.0
2016-01-20 11:35:00,61.83,61.89,61.77,61.82,99506.0,54.0782,54.1307,54.0258,54.0695,99506.0
2016-01-20 11:40:00,61.82,61.86,61.67,61.68,123848.0,54.0695,54.1045,53.9383,53.947,123848.0
2016-01-20 11:45:00,61.68,61.78,61.66,61.68,61010.0,53.947,54.0345,53.9295,53.947,61010.0
2016-01-20 11:50:00,61.68,61.69,61.6,61.61,77060.0,53.947,53.9558,53.8771,53.8858,77060.0
2016-01-20 11:55:00,61.61,61.68,61.56,61.62,60061.0,53.8858,53.947,53.8421,53.8946,60061.0
2016-01-20 12:00:00,61.62,61.7,61.6,61.64,72936.0,53.8946,53.9645,53.8771,53.9121,72936.0
2016-01-20 12:05:00,61.64,61.64,61.47,61.54,116172.0,53.9121,53.9121,53.7634,53.8246,116172.0
2016-01-20 12:10:00,61.53,61.59,61.47,61.59,74879.0,53.8158,53.8683,53.7634,53.8683,74879.0
2016-01-20 12:15:00,61.58,61.6,61.47,61.53,102219.0,53.8596,53.8771,53.7634,53.8158,102219.0
2016-01-20 12:20:00,61.53,61.53,61.34,61.44,111247.0,53.8158,53.8158,53.6497,53.7371,111247.0
2016-01-20 12:25:00,61.44,61.46,61.29,61.36,127627.0,53.7371,53.7546,53.6059,53.6672,127627.0
2016-01-20 12:30:00,61.35,61.54,61.35,61.54,100319.0,53.6584,53.8246,53.6584,53.8246,100319.0
2016-01-20 12:35:00,61.54,61.58,61.45,61.51,52396.0,53.8246,53.8596,53.7459,53.7984,52396.0
2016-01-20 12:40:00,61.5,61.71,61.5,61.54,85139.0,53.7896,53.9733,53.7896,53.8246,85139.0
2016-01-20 12:45:00,61.53,61.74,61.49,61.73,86373.0,53.8158,53.9995,53.7809,53.9908,86373.0
2016-01-20 12:50:00,61.73,61.98,61.69,61.97,146905.0,53.9908,54.2094,53.9558,54.2007,146905.0
2016-01-20 12:55:00,61.96,62.2,61.93,62.16,133708.0,54.1919,54.4018,54.1657,54.3669,133708.0
2016-01-20 13:00:00,62.16,62.22,62.01,62.15,90940.0,54.3669,54.4193,54.2357,54.3581,90940.0
2016-01-20 13:05:00,62.16,62.28,62.07,62.1,130149.0,54.3669,54.4718,54.2881,54.3144,130149.0
2016-01-20 13:10:00,62.1,62.17,62.04,62.08,68242.0,54.3144,54.3756,54.2619,54.2969,68242.0
2016-01-20 13:15:00,62.09,62.1,61.94,61.98,73880.0,54.3056,54.3144,54.1744,54.2094,73880.0
2016-01-20 13:20:00,61.98,62.22,61.92,62.2,119681.0,54.2094,54.4193,54.1569,54.4018,119681.0
2016-01-20 13:25:00,62.2,62.29,62.15,62.15,96038.0,54.4018,54.4806,54.3581,54.3581,96038.0
2016-01-20 13:30:00,62.14,62.34,62.12,62.22,105466.0,54.3494,54.5243,54.3319,54.4193,105466.0
2016-01-20 13:35:00,62.22,62.32,62.12,62.27,124581.0,54.4193,54.5068,54.3319,54.4631,124581.0
2016-01-20 13:40:00,62.27,62.37,62.23,62.36,153559.0,54.4631,54.5505,54.4281,54.5418,153559.0
2016-01-20 13:45:00,62.37,62.44,62.28,62.38,127006.0,54.5505,54.6118,54.4718,54.5593,127006.0
2016-01-20 13:50:00,62.38,62.58,62.37,62.58,122964.0,54.5593,54.7342,54.5505,54.7342,122964.0
2016-01-20 13:55:00,62.58,62.6,62.49,62.5,80273.0,54.7342,54.7517,54.6555,54.6642,80273.0
2016-01-20 14:00:00,62.5,62.55,62.38,62.39,138446.0,54.6642,54.708,54.5593,54.568,138446.0
2016-01-20 14:05:00,62.39,62.51,62.38,62.45,85258.0,54.568,54.673,54.5593,54.6205,85258.0
2016-01-20 14:10:00,62.45,62.69,62.44,62.59,86121.0,54.6205,54.8304,54.6118,54.7429,86121.0
2016-01-20 14:15:00,62.59,62.71,62.49,62.65,77488.0,54.7429,54.8479,54.6555,54.7954,77488.0
2016-01-20 14:20:00,62.66,62.71,62.51,62.61,58686.0,54.8042,54.8479,54.673,54.7604,58686.0
2016-01-20 14:25:00,62.61,62.67,62.53,62.58,79913.0,54.7604,54.8129,54.6905,54.7342,79913.0
2016-01-20 14:30:00,62.59,62.62,62.42,62.5,81485.0,54.7429,54.7692,54.5943,54.6642,81485.0
2016-01-20 14:35:00,62.51,62.62,62.44,62.62,79702.0,54.673,54.7692,54.6118,54.7692,79702.0
2016-01-20 14:40:00,62.62,62.65,62.53,62.56,56318.0,54.7692,54.7954,54.6905,54.7167,56318.0
2016-01-20 14:45:00,62.56,62.63,62.51,62.63,57190.0,54.7167,54.7779,54.673,54.7779,57190.0
2016-01-20 14:50:00,62.64,62.75,62.61,62.71,78027.0,54.7867,54.8829,54.7604,54.8479,78027.0
2016-01-20 14:55:00,62.72,62.78,62.66,62.66,78758.0,54.8567,54.9091,54.8042,54.8042,78758.0
2016-01-20 15:00:00,62.67,62.83,62.59,62.82,75583.0,54.8129,54.9529,54.7429,54.9441,75583.0
2016-01-20 15:05:00,62.83,62.94,62.8,62.86,81304.0,54.9529,55.0491,54.9266,54.9791,81304.0
2016-01-20 15:10:00,62.86,62.94,62.84,62.91,64257.0,54.9791,55.0491,54.9616,55.0228,64257.0
2016-01-20 15:15:00,62.91,63.33,62.91,63.29,109884.0,55.0228,55.3902,55.0228,55.3552,109884.0
2016-01-20 15:20:00,63.3,63.44,63.26,63.42,91805.0,55.3639,55.4864,55.3289,55.4689,91805.0
2016-01-20 15:25:00,63.42,63.54,63.36,63.5,114149.0,55.4689,55.5738,55.4164,55.5389,114149.0
2016-01-20 15:30:00,63.5,63.54,63.35,63.36,125363.0,55.5389,55.5738,55.4077,55.4164,125363.0
2016-01-20 15:35:00,63.36,63.48,63.33,63.48,123782.0,55.4164,55.5214,55.3902,55.5214,123782.0
2016-01-20 15:40:00,63.48,63.49,63.23,63.31,161843.0,55.5214,55.5301,55.3027,55.3727,161843.0
2016-01-20 15:45:00,63.29,63.3,62.99,63.14,134236.0,55.3552,55.3639,55.0928,55.224,134236.0
2016-01-20 15:50:00,63.14,63.22,63.08,63.21,146141.0,55.224,55.294,55.1715,55.2852,146141.0
2016-01-20 15:55:00,63.2,63.21,62.98,63.05,315744.0,55.2765,55.2852,55.0841,55.1453,315744.0
2016-01-21 09:30:00,63.0,63.3,62.81,63.26,125211.0,55.1015,55.3639,54.9354,55.3289,125211.0
2016-01-21 09:35:00,63.29,63.53,63.24,63.27,91734.0,55.3552,55.5651,55.3115,55.3377,91734.0
2016-01-21 09:40:00,63.27,63.34,62.87,62.9,40947.0,55.3377,55.3989,54.9878,55.0141,40947.0
2016-01-21 09:45:00,62.91,62.94,62.64,62.71,110861.0,55.0228,55.0491,54.7867,54.8479,110861.0
2016-01-21 09:50:00,62.71,62.91,62.71,62.89,43617.0,54.8479,55.0228,54.8479,55.0053,43617.0
2016-01-21 09:55:00,62.91,63.07,62.88,62.99,62360.0,55.0228,55.1628,54.9966,55.0928,62360.0
2016-01-21 10:00:00,62.99,63.32,62.99,63.28,64515.0,55.0928,55.3814,55.0928,55.3464,64515.0
2016-01-21 10:05:00,63.3,63.38,63.2,63.38,66230.0,55.3639,55.4339,55.2765,55.4339,66230.0
2016-01-21 10:10:00,63.37,63.73,63.37,63.66,104428.0,55.4252,55.74,55.4252,55.6788,104428.0
2016-01-21 10:15:00,63.65,63.75,63.59,63.63,102735.0,55.6701,55.7575,55.6176,55.6526,102735.0
2016-01-21 10:20:00,63.62,63.69,63.58,63.63,128154.0,55.6438,55.705,55.6088,55.6526,128154.0
2016-01-21 10:25:00,63.64,63.89,63.62,63.89,80135.0,55.6613,55.88,55.6438,55.88,80135.0
2016-01-21 10:30:00,63.89,63.99,63.7,63.9,139954.0,55.88,55.9674,55.7138,55.8887,139954.0
2016-01-21 10:35:00,63.9,63.96,63.83,63.87,46601.0,55.8887,55.9412,55.8275,55.8625,46601.0
2016-01-21 10:40:00,63.9,64.12,63.87,64.08,84309.0,55.8887,56.0811,55.8625,56.0461,84309.0
2016-01-21 10:45:00,64.07,64.32,64.0,64.02,100308.0,56.0374,56.2561,55.9762,55.9937,100308.0
2016-01-21 10:50:00,64.02,64.06,63.9,63.95,71369.0,55.9937,56.0287,55.8887,55.9324,71369.0
2016-01-21 10:55:00,63.94,63.96,63.64,63.65,45743.0,55.9237,55.9412,55.6613,55.6701,45743.0
2016-01-21 11:00:00,63.66,63.94,63.5,63.93,78324.0,55.6788,55.9237,55.5389,55.915,78324.0
2016-01-21 11:05:00,63.91,64.14,63.85,63.99,39539.0,55.8975,56.0986,55.845,55.9674,39539.0
2016-01-21 11:10:00,63.99,64.06,63.92,63.96,41638.0,55.9674,56.0287,55.9062,55.9412,41638.0
2016-01-21 11:15:00,63.96,63.98,63.72,63.89,48565.0,55.9412,55.9587,55.7313,55.88,48565.0
2016-01-21 11:20:00,63.91,63.93,63.69,63.73,33665.0,55.8975,55.915,55.705,55.74,33665.0
2016-01-21 11:25:00,63.73,63.75,63.5,63.56,46444.0,55.74,55.7575,55.5389,55.5913,46444.0
2016-01-21 11:30:00,63.56,63.66,63.55,63.66,43889.0,55.5913,55.6788,55.5826,55.6788,43889.0
2016-01-21 11:35:00,63.66,63.84,63.66,63.79,44884.0,55.6788,55.8362,55.6788,55.7925,44884.0
2016-01-21 11:40:00,63.78,63.78,63.6,63.63,39521.0,55.7838,55.7838,55.6263,55.6526,39521.0
2016-01-21 11:45:00,63.61,63.78,63.6,63.77,35425.0,55.6351,55.7838,55.6263,55.775,35425.0
2016-01-21 11:50:00,63.77,63.82,63.73,63.77,41478.0,55.775,55.8187,55.74,55.775,41478.0
2016-01-21 11:55:00,63.78,63.99,63.78,63.99,57844.0,55.7838,55.9674,55.7838,55.9674,57844.0
2016-01-21 12:00:00,63.99,64.19,63.99,64.12,49435.0,55.9674,56.1424,55.9674,56.0811,49435.0
2016-01-21 12:05:00,64.11,64.22,64.07,64.14,65088.0,56.0724,56.1686,56.0374,56.0986,65088.0
2016-01-21 12:10:00,64.14,64.15,63.96,63.99,40458.0,56.0986,56.1074,55.9412,55.9674,40458.0
2016-01-21 12:15:00,63.99,64.13,63.98,64.05,31072.0,55.9674,56.0899,55.9587,56.0199,31072.0
2016-01-21 12:20:00,64.05,64.05,63.89,63.93,68163.0,56.0199,56.0199,55.88,55.915,68163.0
2016-01-21 12:25:00,63.94,64.08,63.92,64.07,55320.0,55.9237,56.0461,55.9062,56.0374,55320.0
2016-01-21 12:30:00,64.07,64.2,64.06,64.19,67621.0,56.0374,56.1511,56.0287,56.1424,67621.0
2016-01-21 12:35:00,64.19,64.27,64.15,64.17,47370.0,56.1424,56.2123,56.1074,56.1249,47370.0
2016-01-21 12:40:00,64.19,64.2,64.09,64.14,55897.0,56.1424,56.1511,56.0549,56.0986,55897.0
2016-01-21 12:45:00,64.12,64.12,63.98,64.02,61170.0,56.0811,56.0811,55.9587,55.9937,61170.0
2016-01-21 12:50:00,64.02,64.05,63.96,63.99,30896.0,55.9937,56.0199,55.9412,55.9674,30896.0
2016-01-21 12:55:00,63.98,64.08,63.95,64.07,46910.0,55.9587,56.0461,55.9324,56.0374,46910.0
2016-01-21 13:00:00,64.07,64.15,64.01,64.05,44732.0,56.0374,56.1074,55.9849,56.0199,44732.0
2016-01-21 13:05:00,64.07,64.13,64.04,64.09,24407.0,56.0374,56.0899,56.0112,56.0549,24407.0
2016-01-21 13:10:00,64.09,64.13,64.0,64.0,35373.0,56.0549,56.0899,55.9762,55.9762,35373.0
2016-01-21 13:15:00,64.0,64.07,63.91,63.91,47663.0,55.9762,56.0374,55.8975,55.8975,47663.0
2016-01-21 13:20:00,63.9,63.91,63.73,63.76,34042.0,55.8887,55.8975,55.74,55.7663,34042.0
2016-01-21 13:25:00,63.75,63.81,63.7,63.71,44830.0,55.7575,55.81,55.7138,55.7225,44830.0
2016-01-21 13:30:00,63.71,63.73,63.5,63.5,50985.0,55.7225,55.74,55.5389,55.5389,50985.0
2016-01-21 13:35:00,63.52,63.73,63.5,63.72,72091.0,55.5564,55.74,55.5389,55.7313,72091.0
2016-01-21 13:40:00,63.72,63.76,63.67,63.68,41644.0,55.7313,55.7663,55.6875,55.6963,41644.0
2016-01-21 13:45:00,63.67,63.73,63.64,63.71,32934.0,55.6875,55.74,55.6613,55.7225,32934.0
2016-01-21 13:50:00,63.71,63.72,63.4,63.5,93517.0,55.7225,55.7313,55.4514,55.5389,93517.0
2016-01-21 13:55:00,63.49,63.63,63.46,63.5,73587.0,55.5301,55.6526,55.5039,55.5389,73587.0
2016-01-21 14:00:00,63.5,63.54,63.28,63.32,85701.0,55.5389,55.5738,55.3464,55.3814,85701.0
2016-01-21 14:05:00,63.32,63.4,63.2,63.22,96590.0,55.3814,55.4514,55.2765,55.294,96590.0
2016-01-21 14:10:00,63.22,63.22,62.99,63.04,105382.0,55.294,55.294,55.0928,55.1365,105382.0
2016-01-21 14:15:00,63.05,63.06,62.83,62.86,163234.0,55.1453,55.154,54.9529,54.9791,163234.0
2016-01-21 14:20:00,62.86,62.93,62.81,62.82,178012.0,54.9791,55.0403,54.9354,54.9441,178012.0
2016-01-21 14:25:00,62.82,62.91,62.69,62.88,125420.0,54.9441,55.0228,54.8304,54.9966,125420.0
2016-01-21 14:30:00,62.89,63.01,62.88,62.92,150081.0,55.0053,55.1103,54.9966,55.0316,150081.0
2016-01-21 14:35:00,62.92,63.17,62.92,63.11,187692.0,55.0316,55.2502,55.0316,55.1978,187692.0
2016-01-21 14:40:00,63.1,63.19,63.08,63.09,212970.0,55.189,55.2677,55.1715,55.1803,212970.0
2016-01-21 14:45:00,63.09,63.09,62.79,62.79,94768.0,55.1803,55.1803,54.9179,54.9179,94768.0
2016-01-21 14:50:00,62.79,62.94,62.78,62.92,97922.0,54.9179,55.0491,54.9091,55.0316,97922.0
2016-01-21 14:55:00,62.92,63.14,62.92,63.14,92059.0,55.0316,55.224,55.0316,55.224,92059.0
2016-01-21 15:00:00,63.14,63.14,62.92,62.93,189253.0,55.224,55.224,55.0316,55.0403,189253.0
2016-01-21 15:05:00,62.92,62.95,62.71,62.78,88376.0,55.0316,55.0578,54.8479,54.9091,88376.0
2016-01-21 15:10:00,62.8,62.97,62.76,62.94,122035.0,54.9266,55.0753,54.8916,55.0491,122035.0
2016-01-21 15:15:00,62.94,62.95,62.81,62.86,126908.0,55.0491,55.0578,54.9354,54.9791,126908.0
2016-01-21 15:20:00,62.86,62.86,62.67,62.69,183388.0,54.9791,54.9791,54.8129,54.8304,183388.0
2016-01-21 15:25:00,62.7,62.73,62.63,62.66,188733.0,54.8392,54.8654,54.7779,54.8042,188733.0
2016-01-21 15:30:00,62.66,62.73,62.62,62.7,300546.0,54.8042,54.8654,54.7692,54.8392,300546.0
2016-01-21 15:35:00,62.7,62.71,62.65,62.71,261507.0,54.8392,54.8479,54.7954,54.8479,261507.0
2016-01-21 15:40:00,62.71,62.72,62.59,62.62,328070.0,54.8479,54.8567,54.7429,54.7692,328070.0
2016-01-21 15:45:00,62.62,62.68,62.51,62.6,274233.0,54.7692,54.8217,54.673,54.7517,274233.0
2016-01-21 15:50:00,62.59,62.66,62.58,62.64,322199.0,54.7429,54.8042,54.7342,54.7867,322199.0
2016-01-21 15:55:00,62.64,62.81,62.61,62.62,408589.0,54.7867,54.9354,54.7604,54.7692,408589.0
2016-01-22 09:30:00,58.39,58.89,57.0,57.15,2382656.0,51.0695,51.5068,49.8538,49.985,2382656.0
2016-01-22 09:35:00,57.08,57.41,56.64,56.68,2301320.0,49.9238,50.2124,49.5389,49.5739,2301320.0
2016-01-22 09:40:00,56.69,57.03,56.49,56.59,1572034.0,49.5826,49.88,49.4077,49.4952,1572034.0
2016-01-22 09:45:00,56.59,56.6,56.09,56.19,1068695.0,49.4952,49.5039,49.0579,49.1453,1068695.0
2016-01-22 09:50:00,56.18,56.59,55.99,56.54,1092886.0,49.1366,49.4952,48.9704,49.4515,1092886.0
2016-01-22 09:55:00,56.55,56.85,56.19,56.36,1312809.0,49.4602,49.7226,49.1453,49.294,1312809.0
2016-01-22 10:00:00,56.36,57.2,56.33,57.03,1239946.0,49.294,50.0287,49.2678,49.88,1239946.0
2016-01-22 10:05:00,57.01,57.03,56.26,56.7,789751.0,49.8625,49.88,49.2066,49.5914,789751.0
2016-01-22 10:10:00,56.69,57.01,56.51,56.84,1013325.0,49.5826,49.8625,49.4252,49.7138,1013325.0
2016-01-22 10:15:00,56.84,56.84,56.04,56.54,541760.0,49.7138,49.7138,49.0141,49.4515,541760.0
2016-01-22 10:20:00,56.53,56.64,56.17,56.44,456670.0,49.4427,49.5389,49.1278,49.364,456670.0
2016-01-22 10:25:00,56.44,56.48,56.1,56.11,434436.0,49.364,49.399,49.0666,49.0754,434436.0
2016-01-22 10:30:00,56.11,56.26,56.0,56.04,600786.0,49.0754,49.2066,48.9792,49.0141,600786.0
2016-01-22 10:35:00,56.04,56.21,55.91,55.91,825735.0,49.0141,49.1628,48.9004,48.9004,825735.0
2016-01-22 10:40:00,55.92,56.19,55.85,56.05,401787.0,48.9092,49.1453,48.848,49.0229,401787.0
2016-01-22 10:45:00,56.04,56.24,56.0,56.08,394813.0,49.0141,49.1891,48.9792,49.0491,394813.0
2016-01-22 10:50:00,56.09,56.18,55.99,56.14,364122.0,49.0579,49.1366,48.9704,49.1016,364122.0
2016-01-22 10:55:00,56.16,56.17,56.04,56.09,247520.0,49.1191,49.1278,49.0141,49.0579,247520.0
2016-01-22 11:00:00,56.09,56.13,56.0,56.05,259118.0,49.0579,49.0929,48.9792,49.0229,259118.0
2016-01-22 11:05:00,56.05,56.07,55.8,55.82,434094.0,49.0229,49.0404,48.8042,48.8217,434094.0
2016-01-22 11:10:00,55.83,55.83,55.69,55.76,523783.0,48.8305,48.8305,48.708,48.7692,523783.0
2016-01-22 11:15:00,55.76,55.78,55.54,55.58,531161.0,48.7692,48.7867,48.5768,48.6118,531161.0
2016-01-22 11:20:00,55.58,55.71,55.49,55.5,505088.0,48.6118,48.7255,48.5331,48.5418,505088.0
2016-01-22 11:25:00,55.5,55.51,55.06,55.06,781065.0,48.5418,48.5506,48.157,48.157,781065.0
2016-01-22 11:30:00,55.07,55.2,54.98,55.04,893443.0,48.1657,48.2795,48.087,48.1395,893443.0
2016-01-22 11:35:00,55.03,55.06,54.6,54.68,777403.0,48.1308,48.157,47.7547,47.8246,777403.0
2016-01-22 11:40:00,54.69,54.94,54.15,54.25,784371.0,47.8334,48.052,47.3611,47.4486,784371.0
2016-01-22 11:45:00,54.25,54.66,54.14,54.36,1259801.0,47.4486,47.8072,47.3523,47.5448,1259801.0
2016-01-22 11:50:00,54.36,54.88,54.36,54.77,544933.0,47.5448,47.9996,47.5448,47.9034,544933.0
2016-01-22 11:55:00,54.76,54.88,54.43,54.56,318302.0,47.8946,47.9996,47.606,47.7197,318302.0
2016-01-22 12:00:00,54.56,55.02,54.55,54.95,404244.0,47.7197,48.122,47.7109,48.0608,404244.0
2016-01-22 12:05:00,54.96,55.29,54.89,55.29,522186.0,48.0695,48.3582,48.0083,48.3582,522186.0
2016-01-22 12:10:00,55.29,55.42,55.15,55.41,338452.0,48.3582,48.4719,48.2357,48.4631,338452.0
2016-01-22 12:15:00,55.36,55.5,55.27,55.38,223356.0,48.4194,48.5418,48.3407,48.4369,223356.0
2016-01-22 12:20:00,55.38,55.41,55.06,55.13,271300.0,48.4369,48.4631,48.157,48.2182,271300.0
2016-01-22 12:25:00,55.13,55.17,55.0,55.14,235433.0,48.2182,48.2532,48.1045,48.227,235433.0
2016-01-22 12:30:00,55.14,55.15,54.88,54.99,238669.0,48.227,48.2357,47.9996,48.0958,238669.0
2016-01-22 12:35:00,54.99,55.18,54.93,55.18,218003.0,48.0958,48.262,48.0433,48.262,218003.0
2016-01-22 12:40:00,55.17,55.17,54.81,55.0,198668.0,48.2532,48.2532,47.9383,48.1045,198668.0
2016-01-22 12:45:00,55.0,55.0,54.84,54.99,143604.0,48.1045,48.1045,47.9646,48.0958,143604.0
2016-01-22 12:50:00,54.99,55.07,54.66,54.85,426338.0,48.0958,48.1657,47.8072,47.9733,426338.0
2016-01-22 12:55:00,54.85,55.0,54.73,54.99,170149.0,47.9733,48.1045,47.8684,48.0958,170149.0
2016-01-22 13:00:00,54.99,55.0,54.9,54.94,203782.0,48.0958,48.1045,48.0171,48.052,203782.0
2016-01-22 13:05:00,54.95,54.97,54.76,54.86,119320.0,48.0608,48.0783,47.8946,47.9821,119320.0
2016-01-22 13:10:00,54.85,55.05,54.84,55.0,204009.0,47.9733,48.1483,47.9646,48.1045,204009.0
2016-01-22 13:15:00,55.0,55.09,54.87,54.98,312685.0,48.1045,48.1832,47.9908,48.087,312685.0
2016-01-22 13:20:00,54.98,55.0,54.88,54.91,177214.0,48.087,48.1045,47.9996,48.0258,177214.0
2016-01-22 13:25:00,54.91,55.0,54.82,54.97,194437.0,48.0258,48.1045,47.9471,48.0783,194437.0
2016-01-22 13:30:00,54.97,55.0,54.85,55.0,207086.0,48.0783,48.1045,47.9733,48.1045,207086.0
2016-01-22 13:35:00,55.0,55.0,54.94,54.95,206173.0,48.1045,48.1045,48.052,48.0608,206173.0
2016-01-22 13:40:00,54.95,55.03,54.84,54.86,282189.0,48.0608,48.1308,47.9646,47.9821,282189.0
2016-01-22 13:45:00,54.87,55.35,54.86,55.35,327798.0,47.9908,48.4106,47.9821,48.4106,327798.0
2016-01-22 13:50:00,55.35,55.46,55.32,55.34,303488.0,48.4106,48.5069,48.3844,48.4019,303488.0
2016-01-22 13:55:00,55.33,55.35,55.11,55.27,178706.0,48.3932,48.4106,48.2007,48.3407,178706.0
2016-01-22 14:00:00,55.28,55.28,55.06,55.15,256308.0,48.3494,48.3494,48.157,48.2357,256308.0
2016-01-22 14:05:00,55.16,55.25,55.12,55.19,220023.0,48.2445,48.3232,48.2095,48.2707,220023.0
2016-01-22 14:10:00,55.19,55.21,55.07,55.13,203745.0,48.2707,48.2882,48.1657,48.2182,203745.0
2016-01-22 14:15:00,55.13,55.21,54.93,55.15,278412.0,48.2182,48.2882,48.0433,48.2357,278412.0
2016-01-22 14:20:00,55.15,55.16,54.81,54.93,205710.0,48.2357,48.2445,47.9383,48.0433,205710.0
2016-01-22 14:25:00,54.92,55.0,54.86,54.9,94304.0,48.0346,48.1045,47.9821,48.0171,94304.0
2016-01-22 14:30:00,54.89,54.93,54.73,54.85,180908.0,48.0083,48.0433,47.8684,47.9733,180908.0
2016-01-22 14:35:00,54.84,54.87,54.61,54.62,184404.0,47.9646,47.9908,47.7634,47.7722,184404.0
2016-01-22 14:40:00,54.61,54.81,54.6,54.77,164373.0,47.7634,47.9383,47.7547,47.9034,164373.0
2016-01-22 14:45:00,54.77,54.86,54.71,54.79,302860.0,47.9034,47.9821,47.8509,47.9209,302860.0
2016-01-22 14:50:00,54.78,54.88,54.77,54.78,116126.0,47.9121,47.9996,47.9034,47.9121,116126.0
2016-01-22 14:55:00,54.77,54.86,54.76,54.82,140472.0,47.9034,47.9821,47.8946,47.9471,140472.0
2016-01-22 15:00:00,54.83,54.83,54.77,54.78,202471.0,47.9558,47.9558,47.9034,47.9121,202471.0
2016-01-22 15:05:00,54.79,54.82,54.6,54.69,271031.0,47.9209,47.9471,47.7547,47.8334,271031.0
2016-01-22 15:10:00,54.69,54.72,54.63,54.71,278493.0,47.8334,47.8596,47.7809,47.8509,278493.0
2016-01-22 15:15:00,54.71,54.85,54.58,54.83,345755.0,47.8509,47.9733,47.7372,47.9558,345755.0
2016-01-22 15:20:00,54.83,55.0,54.8,54.93,445882.0,47.9558,48.1045,47.9296,48.0433,445882.0
2016-01-22 15:25:00,54.92,54.98,54.76,54.76,343275.0,48.0346,48.087,47.8946,47.8946,343275.0
2016-01-22 15:30:00,54.77,55.02,54.76,54.98,306033.0,47.9034,48.122,47.8946,48.087,306033.0
2016-01-22 15:35:00,54.98,55.01,54.88,54.9,488864.0,48.087,48.1133,47.9996,48.0171,488864.0
2016-01-22 15:40:00,54.91,55.11,54.89,55.1,854208.0,48.0258,48.2007,48.0083,48.192,854208.0
2016-01-22 15:45:00,55.11,55.21,55.04,55.15,644197.0,48.2007,48.2882,48.1395,48.2357,644197.0
2016-01-22 15:50:00,55.16,55.22,55.03,55.11,1135411.0,48.2445,48.2969,48.1308,48.2007,1135411.0
2016-01-22 15:55:00,55.11,55.2,54.88,55.03,2007718.0,48.2007,48.2795,47.9996,48.1308,2007718.0
2016-01-25 09:30:00,54.46,55.0,54.14,54.86,798131.0,47.6322,48.1045,47.3523,47.9821,798131.0
2016-01-25 09:35:00,54.86,55.34,54.6,55.28,506061.0,47.9821,48.4019,47.7547,48.3494,506061.0
2016-01-25 09:40:00,55.29,55.55,55.25,55.28,394048.0,48.3582,48.5856,48.3232,48.3494,394048.0
2016-01-25 09:45:00,55.28,55.42,55.11,55.28,337831.0,48.3494,48.4719,48.2007,48.3494,337831.0
2016-01-25 09:50:00,55.28,55.59,55.17,55.51,423749.0,48.3494,48.6206,48.2532,48.5506,423749.0
2016-01-25 09:55:00,55.51,55.55,55.21,55.3,322181.0,48.5506,48.5856,48.2882,48.3669,322181.0
2016-01-25 10:00:00,55.31,55.66,55.26,55.51,366771.0,48.3757,48.6818,48.3319,48.5506,366771.0
2016-01-25 10:05:00,55.51,55.61,55.33,55.38,279957.0,48.5506,48.638,48.3932,48.4369,279957.0
2016-01-25 10:10:00,55.39,55.45,55.17,55.27,244262.0,48.4456,48.4981,48.2532,48.3407,244262.0
2016-01-25 10:15:00,55.26,55.44,55.22,55.4,306490.0,48.3319,48.4894,48.2969,48.4544,306490.0
2016-01-25 10:20:00,55.4,55.51,55.29,55.51,262452.0,48.4544,48.5506,48.3582,48.5506,262452.0
2016-01-25 10:25:00,55.51,55.54,55.34,55.35,192487.0,48.5506,48.5768,48.4019,48.4106,192487.0
2016-01-25 10:30:00,55.35,55.44,55.22,55.3,253814.0,48.4106,48.4894,48.2969,48.3669,253814.0
2016-01-25 10:35:00,55.3,55.33,55.18,55.32,208439.0,48.3669,48.3932,48.262,48.3844,208439.0
2016-01-25 10:40:00,55.32,55.32,55.07,55.14,233965.0,48.3844,48.3844,48.1657,48.227,233965.0
2016-01-25 10:45:00,55.15,55.15,54.95,55.01,294641.0,48.2357,48.2357,48.0608,48.1133,294641.0
2016-01-25 10:50:00,55.0,55.06,54.99,55.02,213966.0,48.1045,48.157,48.0958,48.122,213966.0
2016-01-25 10:55:00,55.01,55.1,55.0,55.06,233203.0,48.1133,48.192,48.1045,48.157,233203.0
2016-01-25 11:00:00,55.06,55.06,54.96,55.03,220789.0,48.157,48.157,48.0695,48.1308,220789.0
2016-01-25 11:05:00,55.02,55.04,54.93,54.97,192650.0,48.122,48.1395,48.0433,48.0783,192650.0
2016-01-25 11:10:00,54.97,55.05,54.96,55.04,196251.0,48.0783,48.1483,48.0695,48.1395,196251.0
2016-01-25 11:15:00,55.03,55.28,55.03,55.28,485944.0,48.1308,48.3494,48.1308,48.3494,485944.0
2016-01-25 11:20:00,55.28,55.5,55.21,55.49,384419.0,48.3494,48.5418,48.2882,48.5331,384419.0
2016-01-25 11:25:00,55.5,55.59,55.44,55.58,313921.0,48.5418,48.6206,48.4894,48.6118,313921.0
2016-01-25 11:30:00,55.57,55.63,55.45,55.55,277622.0,48.6031,48.6555,48.4981,48.5856,277622.0
2016-01-25 11:35:00,55.55,55.59,55.45,55.49,119535.0,48.5856,48.6206,48.4981,48.5331,119535.0
2016-01-25 11:40:00,55.49,55.66,55.46,55.58,215586.0,48.5331,48.6818,48.5069,48.6118,215586.0
2016-01-25 11:45:00,55.58,55.65,55.51,55.56,158072.0,48.6118,48.673,48.5506,48.5943,158072.0
2016-01-25 11:50:00,55.57,55.69,55.55,55.6,135668.0,48.6031,48.708,48.5856,48.6293,135668.0
2016-01-25 11:55:00,55.6,55.66,55.55,55.56,96396.0,48.6293,48.6818,48.5856,48.5943,96396.0
2016-01-25 12:00:00,55.55,55.64,55.51,55.57,150128.0,48.5856,48.6643,48.5506,48.6031,150128.0
2016-01-25 12:05:00,55.56,55.57,55.38,55.39,154648.0,48.5943,48.6031,48.4369,48.4456,154648.0
2016-01-25 12:10:00,55.39,55.44,55.35,55.36,129596.0,48.4456,48.4894,48.4106,48.4194,129596.0
2016-01-25 12:15:00,55.35,55.38,55.28,55.35,117869.0,48.4106,48.4369,48.3494,48.4106,117869.0
2016-01-25 12:20:00,55.35,55.41,55.3,55.38,111579.0,48.4106,48.4631,48.3669,48.4369,111579.0
2016-01-25 12:25:00,55.38,55.63,55.36,55.6,182824.0,48.4369,48.6555,48.4194,48.6293,182824.0
2016-01-25 12:30:00,55.59,55.6,55.51,55.51,131043.0,48.6206,48.6293,48.5506,48.5506,131043.0
2016-01-25 12:35:00,55.51,55.65,55.51,55.62,173160.0,48.5506,48.673,48.5506,48.6468,173160.0
2016-01-25 12:40:00,55.62,55.77,55.61,55.66,189209.0,48.6468,48.778,48.638,48.6818,189209.0
2016-01-25 12:45:00,55.66,55.7,55.62,55.64,109973.0,48.6818,48.7168,48.6468,48.6643,109973.0
2016-01-25 12:50:00,55.64,55.64,55.52,55.52,139063.0,48.6643,48.6643,48.5593,48.5593,139063.0
2016-01-25 12:55:00,55.51,55.64,55.46,55.62,100899.0,48.5506,48.6643,48.5069,48.6468,100899.0
2016-01-25 13:00:00,55.62,55.66,55.57,55.64,110270.0,48.6468,48.6818,48.6031,48.6643,110270.0
2016-01-25 13:05:00,55.63,55.7,55.51,55.6,119114.0,48.6555,48.7168,48.5506,48.6293,119114.0
2016-01-25 13:10:00,55.6,55.61,55.54,55.6,83439.0,48.6293,48.638,48.5768,48.6293,83439.0
2016-01-25 13:15:00,55.6,55.68,55.57,55.67,106198.0,48.6293,48.6993,48.6031,48.6905,106198.0
2016-01-25 13:20:00,55.68,55.73,55.62,55.62,91744.0,48.6993,48.743,48.6468,48.6468,91744.0
2016-01-25 13:25:00,55.62,55.66,55.6,55.6,89595.0,48.6468,48.6818,48.6293,48.6293,89595.0
2016-01-25 13:30:00,55.61,55.64,55.58,55.62,84267.0,48.638,48.6643,48.6118,48.6468,84267.0
2016-01-25 13:35:00,55.62,55.64,55.59,55.62,128347.0,48.6468,48.6643,48.6206,48.6468,128347.0
2016-01-25 13:40:00,55.63,55.64,55.61,55.63,132495.0,48.6555,48.6643,48.638,48.6555,132495.0
2016-01-25 13:45:00,55.62,55.74,55.62,55.62,190689.0,48.6468,48.7517,48.6468,48.6468,190689.0
2016-01-25 13:50:00,55.63,55.63,55.56,55.57,140216.0,48.6555,48.6555,48.5943,48.6031,140216.0
2016-01-25 13:55:00,55.57,55.61,55.52,55.54,94425.0,48.6031,48.638,48.5593,48.5768,94425.0
2016-01-25 14:00:00,55.53,55.58,55.49,55.5,151299.0,48.5681,48.6118,48.5331,48.5418,151299.0
2016-01-25 14:05:00,55.5,55.57,55.49,55.57,116164.0,48.5418,48.6031,48.5331,48.6031,116164.0
2016-01-25 14:10:00,55.56,55.57,55.47,55.5,86036.0,48.5943,48.6031,48.5156,48.5418,86036.0
2016-01-25 14:15:00,55.49,55.54,55.49,55.51,125683.0,48.5331,48.5768,48.5331,48.5506,125683.0
2016-01-25 14:20:00,55.51,55.53,55.5,55.51,125619.0,48.5506,48.5681,48.5418,48.5506,125619.0
2016-01-25 14:25:00,55.51,55.55,55.47,55.55,114908.0,48.5506,48.5856,48.5156,48.5856,114908.0
2016-01-25 14:30:00,55.56,55.57,55.52,55.53,106883.0,48.5943,48.6031,48.5593,48.5681,106883.0
2016-01-25 14:35:00,55.53,55.53,55.36,55.41,183582.0,48.5681,48.5681,48.4194,48.4631,183582.0
2016-01-25 14:40:00,55.41,55.41,55.2,55.23,159169.0,48.4631,48.4631,48.2795,48.3057,159169.0
2016-01-25 14:45:00,55.23,55.32,55.22,55.27,121411.0,48.3057,48.3844,48.2969,48.3407,121411.0
2016-01-25 14:50:00,55.26,55.33,55.25,55.31,198721.0,48.3319,48.3932,48.3232,48.3757,198721.0
2016-01-25 14:55:00,55.3,55.34,55.21,55.22,129581.0,48.3669,48.4019,48.2882,48.2969,129581.0
2016-01-25 15:00:00,55.21,55.31,55.21,55.3,164529.0,48.2882,48.3757,48.2882,48.3669,164529.0
2016-01-25 15:05:00,55.3,55.3,55.1,55.16,163817.0,48.3669,48.3669,48.192,48.2445,163817.0
2016-01-25 15:10:00,55.16,55.18,55.1,55.13,252372.0,48.2445,48.262,48.192,48.2182,252372.0
2016-01-25 15:15:00,55.13,55.19,55.1,55.18,272143.0,48.2182,48.2707,48.192,48.262,272143.0
2016-01-25 15:20:00,55.18,55.19,55.14,55.16,236949.0,48.262,48.2707,48.227,48.2445,236949.0
2016-01-25 15:25:00,55.16,55.16,55.08,55.12,346459.0,48.2445,48.2445,48.1745,48.2095,346459.0
2016-01-25 15:30:00,55.12,55.16,55.03,55.04,367378.0,48.2095,48.2445,48.1308,48.1395,367378.0
2016-01-25 15:35:00,55.04,55.07,54.94,55.0,312885.0,48.1395,48.1657,48.052,48.1045,312885.0
2016-01-25 15:40:00,55.01,55.08,54.94,55.04,306816.0,48.1133,48.1745,48.052,48.1395,306816.0
2016-01-25 15:45:00,55.04,55.04,54.95,55.0,314188.0,48.1395,48.1395,48.0608,48.1045,314188.0
2016-01-25 15:50:00,55.0,55.01,54.94,55.0,317083.0,48.1045,48.1133,48.052,48.1045,317083.0
2016-01-25 15:55:00,54.99,55.04,54.96,55.01,658504.0,48.0958,48.1395,48.0695,48.1133,658504.0
2016-01-26 09:30:00,55.2,55.59,55.08,55.59,313599.0,48.2795,48.6206,48.1745,48.6206,313599.0
2016-01-26 09:35:00,55.57,55.59,55.31,55.34,228618.0,48.6031,48.6206,48.3757,48.4019,228618.0
2016-01-26 09:40:00,55.36,55.62,55.36,55.54,143249.0,48.4194,48.6468,48.4194,48.5768,143249.0
2016-01-26 09:45:00,55.53,55.55,55.34,55.44,136403.0,48.5681,48.5856,48.4019,48.4894,136403.0
2016-01-26 09:50:00,55.45,55.45,55.08,55.18,395842.0,48.4981,48.4981,48.1745,48.262,395842.0
2016-01-26 09:55:00,55.21,55.27,55.09,55.16,171103.0,48.2882,48.3407,48.1832,48.2445,171103.0
2016-01-26 10:00:00,55.16,55.58,55.16,55.56,222302.0,48.2445,48.6118,48.2445,48.5943,222302.0
2016-01-26 10:05:00,55.56,55.62,55.39,55.59,288119.0,48.5943,48.6468,48.4456,48.6206,288119.0
2016-01-26 10:10:00,55.58,55.7,55.56,55.64,174326.0,48.6118,48.7168,48.5943,48.6643,174326.0
2016-01-26 10:15:00,55.64,55.74,55.61,55.72,171393.0,48.6643,48.7517,48.638,48.7343,171393.0
2016-01-26 10:20:00,55.72,55.74,55.54,55.55,186646.0,48.7343,48.7517,48.5768,48.5856,186646.0
2016-01-26 10:25:00,55.55,55.64,55.37,55.39,222044.0,48.5856,48.6643,48.4281,48.4456,222044.0
2016-01-26 10:30:00,55.4,55.53,55.39,55.43,134081.0,48.4544,48.5681,48.4456,48.4806,134081.0
2016-01-26 10:35:00,55.43,55.55,55.43,55.51,169395.0,48.4806,48.5856,48.4806,48.5506,169395.0
2016-01-26 10:40:00,55.51,55.57,55.5,55.55,129558.0,48.5506,48.6031,48.5418,48.5856,129558.0
2016-01-26 10:45:00,55.56,55.57,55.44,55.44,114232.0,48.5943,48.6031,48.4894,48.4894,114232.0
2016-01-26 10:50:00,55.44,55.46,55.39,55.45,80036.0,48.4894,48.5069,48.4456,48.4981,80036.0
2016-01-26 10:55:00,55.45,55.51,55.37,55.44,151958.0,48.4981,48.5506,48.4281,48.4894,151958.0
2016-01-26 11:00:00,55.43,55.57,55.42,55.54,129430.0,48.4806,48.6031,48.4719,48.5768,129430.0
2016-01-26 11:05:00,55.54,55.56,55.46,55.5,73391.0,48.5768,48.5943,48.5069,48.5418,73391.0
2016-01-26 11:10:00,55.49,55.54,55.46,55.53,115393.0,48.5331,48.5768,48.5069,48.5681,115393.0
2016-01-26 11:15:00,55.53,55.53,55.41,55.49,99928.0,48.5681,48.5681,48.4631,48.5331,99928.0
2016-01-26 11:20:00,55.5,55.52,55.43,55.51,105668.0,48.5418,48.5593,48.4806,48.5506,105668.0
2016-01-26 11:25:00,55.51,55.52,55.44,55.48,93956.0,48.5506,48.5593,48.4894,48.5243,93956.0
2016-01-26 11:30:00,55.49,55.51,55.35,55.38,87702.0,48.5331,48.5506,48.4106,48.4369,87702.0
2016-01-26 11:35:00,55.39,55.42,55.29,55.37,80173.0,48.4456,48.4719,48.3582,48.4281,80173.0
2016-01-26 11:40:00,55.37,55.38,55.31,55.31,75214.0,48.4281,48.4369,48.3757,48.3757,75214.0
2016-01-26 11:45:00,55.32,55.35,55.3,55.34,59124.0,48.3844,48.4106,48.3669,48.4019,59124.0
2016-01-26 11:50:00,55.33,55.4,55.32,55.36,92984.0,48.3932,48.4544,48.3844,48.4194,92984.0
2016-01-26 11:55:00,55.36,55.38,55.32,55.34,64342.0,48.4194,48.4369,48.3844,48.4019,64342.0
2016-01-26 12:00:00,55.34,55.47,55.32,55.45,89889.0,48.4019,48.5156,48.3844,48.4981,89889.0
2016-01-26 12:05:00,55.45,55.48,55.41,55.43,101166.0,48.4981,48.5243,48.4631,48.4806,101166.0
2016-01-26 12:10:00,55.42,55.5,55.39,55.47,93172.0,48.4719,48.5418,48.4456,48.5156,93172.0
2016-01-26 12:15:00,55.48,55.55,55.48,55.53,83469.0,48.5243,48.5856,48.5243,48.5681,83469.0
2016-01-26 12:20:00,55.53,55.54,55.46,55.49,92435.0,48.5681,48.5768,48.5069,48.5331,92435.0
2016-01-26 12:25:00,55.49,55.58,55.46,55.58,111466.0,48.5331,48.6118,48.5069,48.6118,111466.0
2016-01-26 12:30:00,55.58,55.59,55.51,55.52,74446.0,48.6118,48.6206,48.5506,48.5593,74446.0
2016-01-26 12:35:00,55.52,55.52,55.44,55.44,66298.0,48.5593,48.5593,48.4894,48.4894,66298.0
2016-01-26 12:40:00,55.45,55.53,55.44,55.53,57851.0,48.4981,48.5681,48.4894,48.5681,57851.0
2016-01-26 12:45:00,55.52,55.52,55.44,55.46,78655.0,48.5593,48.5593,48.4894,48.5069,78655.0
2016-01-26 12:50:00,55.47,55.49,55.39,55.41,68797.0,48.5156,48.5331,48.4456,48.4631,68797.0
2016-01-26 12:55:00,55.41,55.43,55.37,55.4,66078.0,48.4631,48.4806,48.4281,48.4544,66078.0
2016-01-26 13:00:00,55.4,55.43,55.39,55.4,87177.0,48.4544,48.4806,48.4456,48.4544,87177.0
2016-01-26 13:05:00,55.4,55.42,55.35,55.37,115981.0,48.4544,48.4719,48.4106,48.4281,115981.0
2016-01-26 13:10:00,55.38,55.43,55.37,55.39,116178.0,48.4369,48.4806,48.4281,48.4456,116178.0
2016-01-26 13:15:00,55.39,55.44,55.36,55.37,143928.0,48.4456,48.4894,48.4194,48.4281,143928.0
2016-01-26 13:20:00,55.37,55.45,55.36,55.41,79377.0,48.4281,48.4981,48.4194,48.4631,79377.0
2016-01-26 13:25:00,55.41,55.41,55.31,55.31,195038.0,48.4631,48.4631,48.3757,48.3757,195038.0
2016-01-26 13:30:00,55.32,55.33,55.25,55.26,139555.0,48.3844,48.3932,48.3232,48.3319,139555.0
2016-01-26 13:35:00,55.26,55.31,55.2,55.22,140015.0,48.3319,48.3757,48.2795,48.2969,140015.0
2016-01-26 13:40:00,55.21,55.31,55.21,55.24,143641.0,48.2882,48.3757,48.2882,48.3144,143641.0
2016-01-26 13:45:00,55.24,55.25,55.15,55.17,215961.0,48.3144,48.3232,48.2357,48.2532,215961.0
2016-01-26 13:50:00,55.17,55.23,55.15,55.19,112373.0,48.2532,48.3057,48.2357,48.2707,112373.0
2016-01-26 13:55:00,55.19,55.23,55.14,55.19,104912.0,48.2707,48.3057,48.227,48.2707,104912.0
2016-01-26 14:00:00,55.19,55.2,55.1,55.11,119707.0,48.2707,48.2795,48.192,48.2007,119707.0
2016-01-26 14:05:00,55.11,55.19,55.1,55.16,115900.0,48.2007,48.2707,48.192,48.2445,115900.0
2016-01-26 14:10:00,55.16,55.18,55.15,55.16,205838.0,48.2445,48.262,48.2357,48.2445,205838.0
2016-01-26 14:15:00,55.16,55.23,55.16,55.19,145189.0,48.2445,48.3057,48.2445,48.2707,145189.0
2016-01-26 14:20:00,55.18,55.22,55.16,55.19,156602.0,48.262,48.2969,48.2445,48.2707,156602.0
2016-01-26 14:25:00,55.19,55.21,55.09,55.11,135297.0,48.2707,48.2882,48.1832,48.2007,135297.0
2016-01-26 14:30:00,55.11,55.14,55.06,55.07,135119.0,48.2007,48.227,48.157,48.1657,135119.0
2016-01-26 14:35:00,55.07,55.07,54.98,55.0,253335.0,48.1657,48.1657,48.087,48.1045,253335.0
2016-01-26 14:40:00,55.0,55.15,54.99,55.14,189840.0,48.1045,48.2357,48.0958,48.227,189840.0
2016-01-26 14:45:00,55.15,55.15,55.05,55.1,100774.0,48.2357,48.2357,48.1483,48.192,100774.0
2016-01-26 14:50:00,55.09,55.12,55.07,55.11,146824.0,48.1832,48.2095,48.1657,48.2007,146824.0
2016-01-26 14:55:00,55.1,55.11,55.04,55.06,122597.0,48.192,48.2007,48.1395,48.157,122597.0
2016-01-26 15:00:00,55.05,55.11,55.04,55.04,136542.0,48.1483,48.2007,48.1395,48.1395,136542.0
2016-01-26 15:05:00,55.05,55.06,55.02,55.03,124189.0,48.1483,48.157,48.122,48.1308,124189.0
2016-01-26 15:10:00,55.03,55.1,55.0,55.09,158140.0,48.1308,48.192,48.1045,48.1832,158140.0
2016-01-26 15:15:00,55.09,55.1,55.02,55.03,201285.0,48.1832,48.192,48.122,48.1308,201285.0
2016-01-26 15:20:00,55.02,55.07,55.0,55.03,199316.0,48.122,48.1657,48.1045,48.1308,199316.0
2016-01-26 15:25:00,55.04,55.06,54.99,55.02,139775.0,48.1395,48.157,48.0958,48.122,139775.0
2016-01-26 15:30:00,55.02,55.03,54.97,55.0,197819.0,48.122,48.1308,48.0783,48.1045,197819.0
2016-01-26 15:35:00,55.0,55.06,54.96,55.05,211986.0,48.1045,48.157,48.0695,48.1483,211986.0
2016-01-26 15:40:00,55.05,55.13,55.04,55.12,303717.0,48.1483,48.2182,48.1395,48.2095,303717.0
2016-01-26 15:45:00,55.13,55.14,55.06,55.07,249232.0,48.2182,48.227,48.157,48.1657,249232.0
2016-01-26 15:50:00,55.08,55.1,55.04,55.07,221879.0,48.1745,48.192,48.1395,48.1657,221879.0
2016-01-26 15:55:00,55.08,55.1,55.02,55.08,495438.0,48.1745,48.192,48.122,48.1745,495438.0
2016-01-27 09:30:00,55.37,55.48,55.17,55.34,264428.0,48.4281,48.5243,48.2532,48.4019,264428.0
2016-01-27 09:35:00,55.33,55.77,55.33,55.75,154667.0,48.3932,48.778,48.3932,48.7605,154667.0
2016-01-27 09:40:00,55.76,55.82,55.56,55.62,178879.0,48.7692,48.8217,48.5943,48.6468,178879.0
2016-01-27 09:45:00,55.61,55.74,55.59,55.65,159589.0,48.638,48.7517,48.6206,48.673,159589.0
2016-01-27 09:50:00,55.65,55.66,55.45,55.61,157084.0,48.673,48.6818,48.4981,48.638,157084.0
2016-01-27 09:55:00,55.62,55.66,55.54,55.63,90307.0,48.6468,48.6818,48.5768,48.6555,90307.0
2016-01-27 10:00:00,55.63,55.7,55.49,55.5,142056.0,48.6555,48.7168,48.5331,48.5418,142056.0
2016-01-27 10:05:00,55.5,55.52,55.35,55.4,134270.0,48.5418,48.5593,48.4106,48.4544,134270.0
2016-01-27 10:10:00,55.4,55.51,55.35,55.38,164151.0,48.4544,48.5506,48.4106,48.4369,164151.0
2016-01-27 10:15:00,55.38,55.4,55.31,55.36,130072.0,48.4369,48.4544,48.3757,48.4194,130072.0
2016-01-27 10:20:00,55.36,55.4,55.31,55.36,116826.0,48.4194,48.4544,48.3757,48.4194,116826.0
2016-01-27 10:25:00,55.35,55.36,55.22,55.23,86734.0,48.4106,48.4194,48.2969,48.3057,86734.0
2016-01-27 10:30:00,55.22,55.37,55.22,55.28,122188.0,48.2969,48.4281,48.2969,48.3494,122188.0
2016-01-27 10:35:00,55.29,55.39,55.28,55.36,123909.0,48.3582,48.4456,48.3494,48.4194,123909.0
2016-01-27 10:40:00,55.36,55.38,55.32,55.34,117249.0,48.4194,48.4369,48.3844,48.4019,117249.0
2016-01-27 10:45:00,55.34,55.34,55.25,55.29,106402.0,48.4019,48.4019,48.3232,48.3582,106402.0
2016-01-27 10:50:00,55.29,55.3,55.12,55.2,117090.0,48.3582,48.3669,48.2095,48.2795,117090.0
2016-01-27 10:55:00,55.2,55.2,55.08,55.19,79514.0,48.2795,48.2795,48.1745,48.2707,79514.0
2016-01-27 11:00:00,55.19,55.3,55.16,55.3,147509.0,48.2707,48.3669,48.2445,48.3669,147509.0
2016-01-27 11:05:00,55.3,55.3,55.27,55.27,135501.0,48.3669,48.3669,48.3407,48.3407,135501.0
2016-01-27 11:10:00,55.26,55.3,55.24,55.25,91279.0,48.3319,48.3669,48.3144,48.3232,91279.0
2016-01-27 11:15:00,55.25,55.38,55.22,55.33,125601.0,48.3232,48.4369,48.2969,48.3932,125601.0
2016-01-27 11:20:00,55.33,55.42,55.31,55.4,124738.0,48.3932,48.4719,48.3757,48.4544,124738.0
2016-01-27 11:25:00,55.39,55.4,55.36,55.39,151289.0,48.4456,48.4544,48.4194,48.4456,151289.0
2016-01-27 11:30:00,55.39,55.42,55.34,55.4,154231.0,48.4456,48.4719,48.4019,48.4544,154231.0
2016-01-27 11:35:00,55.4,55.5,55.4,55.44,205893.0,48.4544,48.5418,48.4544,48.4894,205893.0
2016-01-27 11:40:00,55.44,55.47,55.39,55.47,134349.0,48.4894,48.5156,48.4456,48.5156,134349.0
2016-01-27 11:45:00,55.47,55.49,55.4,55.41,140917.0,48.5156,48.5331,48.4544,48.4631,140917.0
2016-01-27 11:50:00,55.41,55.44,55.31,55.39,58771.0,48.4631,48.4894,48.3757,48.4456,58771.0
2016-01-27 11:55:00,55.4,55.46,55.36,55.43,125282.0,48.4544,48.5069,48.4194,48.4806,125282.0
2016-01-27 12:00:00,55.42,55.51,55.38,55.38,149788.0,48.4719,48.5506,48.4369,48.4369,149788.0
2016-01-27 12:05:00,55.39,55.4,55.36,55.4,68093.0,48.4456,48.4544,48.4194,48.4544,68093.0
2016-01-27 12:10:00,55.39,55.41,55.37,55.38,142043.0,48.4456,48.4631,48.4281,48.4369,142043.0
2016-01-27 12:15:00,55.39,55.44,55.36,55.38,108880.0,48.4456,48.4894,48.4194,48.4369,108880.0
2016-01-27 12:20:00,55.38,55.4,55.29,55.3,79263.0,48.4369,48.4544,48.3582,48.3669,79263.0
2016-01-27 12:25:00,55.3,55.39,55.3,55.33,51390.0,48.3669,48.4456,48.3669,48.3932,51390.0
2016-01-27 12:30:00,55.33,55.36,55.28,55.32,76744.0,48.3932,48.4194,48.3494,48.3844,76744.0
2016-01-27 12:35:00,55.32,55.34,55.29,55.31,115758.0,48.3844,48.4019,48.3582,48.3757,115758.0
2016-01-27 12:40:00,55.3,55.31,55.26,55.3,70898.0,48.3669,48.3757,48.3319,48.3669,70898.0
2016-01-27 12:45:00,55.3,55.35,55.3,55.35,74854.0,48.3669,48.4106,48.3669,48.4106,74854.0
2016-01-27 12:50:00,55.35,55.39,55.34,55.37,53315.0,48.4106,48.4456,48.4019,48.4281,53315.0
2016-01-27 12:55:00,55.37,55.37,55.28,55.3,91032.0,48.4281,48.4281,48.3494,48.3669,91032.0
2016-01-27 13:00:00,55.3,55.33,55.27,55.31,45160.0,48.3669,48.3932,48.3407,48.3757,45160.0
2016-01-27 13:05:00,55.3,55.36,55.3,55.35,46202.0,48.3669,48.4194,48.3669,48.4106,46202.0
2016-01-27 13:10:00,55.36,55.42,55.3,55.3,112591.0,48.4194,48.4719,48.3669,48.3669,112591.0
2016-01-27 13:15:00,55.31,55.32,55.27,55.3,52611.0,48.3757,48.3844,48.3407,48.3669,52611.0
2016-01-27 13:20:00,55.3,55.4,55.28,55.37,63770.0,48.3669,48.4544,48.3494,48.4281,63770.0
2016-01-27 13:25:00,55.38,55.42,55.33,55.33,49498.0,48.4369,48.4719,48.3932,48.3932,49498.0
2016-01-27 13:30:00,55.33,55.43,55.33,55.39,70368.0,48.3932,48.4806,48.3932,48.4456,70368.0
2016-01-27 13:35:00,55.4,55.45,55.36,55.37,59546.0,48.4544,48.4981,48.4194,48.4281,59546.0
2016-01-27 13:40:00,55.37,55.4,55.32,55.39,51639.0,48.4281,48.4544,48.3844,48.4456,51639.0
2016-01-27 13:45:00,55.39,55.41,55.33,55.38,73989.0,48.4456,48.4631,48.3932,48.4369,73989.0
2016-01-27 13:50:00,55.38,55.41,55.27,55.3,92363.0,48.4369,48.4631,48.3407,48.3669,92363.0
2016-01-27 13:55:00,55.29,55.41,55.28,55.4,80332.0,48.3582,48.4631,48.3494,48.4544,80332.0
2016-01-27 14:00:00,55.39,55.49,55.11,55.24,232804.0,48.4456,48.5331,48.2007,48.3144,232804.0
2016-01-27 14:05:00,55.26,55.28,54.87,54.88,135207.0,48.3319,48.3494,47.9908,47.9996,135207.0
2016-01-27 14:10:00,54.87,54.94,54.77,54.8,104279.0,47.9908,48.052,47.9034,47.9296,104279.0
2016-01-27 14:15:00,54.83,55.02,54.75,54.99,84145.0,47.9558,48.122,47.8859,48.0958,84145.0
2016-01-27 14:20:00,55.0,55.1,54.95,55.0,317617.0,48.1045,48.192,48.0608,48.1045,317617.0
2016-01-27 14:25:00,55.0,55.08,54.92,55.0,86792.0,48.1045,48.1745,48.0346,48.1045,86792.0
2016-01-27 14:30:00,55.0,55.03,54.92,55.0,102802.0,48.1045,48.1308,48.0346,48.1045,102802.0
2016-01-27 14:35:00,54.99,55.01,54.78,54.79,104017.0,48.0958,48.1133,47.9121,47.9209,104017.0
2016-01-27 14:40:00,54.79,54.82,54.68,54.73,115177.0,47.9209,47.9471,47.8246,47.8684,115177.0
2016-01-27 14:45:00,54.73,54.87,54.64,54.81,117095.0,47.8684,47.9908,47.7897,47.9383,117095.0
2016-01-27 14:50:00,54.8,54.91,54.78,54.78,75330.0,47.9296,48.0258,47.9121,47.9121,75330.0
2016-01-27 14:55:00,54.77,54.8,54.66,54.75,89869.0,47.9034,47.9296,47.8072,47.8859,89869.0
2016-01-27 15:00:00,54.75,54.75,54.52,54.62,147125.0,47.8859,47.8859,47.6847,47.7722,147125.0
2016-01-27 15:05:00,54.62,54.68,54.49,54.66,94910.0,47.7722,47.8246,47.6585,47.8072,94910.0
2016-01-27 15:10:00,54.66,54.66,54.43,54.45,119111.0,47.8072,47.8072,47.606,47.6235,119111.0
2016-01-27 15:15:00,54.46,54.59,54.43,54.55,121579.0,47.6322,47.7459,47.606,47.7109,121579.0
2016-01-27 15:20:00,54.55,54.68,54.42,54.63,145013.0,47.7109,47.8246,47.5972,47.7809,145013.0
2016-01-27 15:25:00,54.62,54.69,54.55,54.59,127911.0,47.7722,47.8334,47.7109,47.7459,127911.0
2016-01-27 15:30:00,54.59,54.74,54.58,54.65,111130.0,47.7459,47.8771,47.7372,47.7984,111130.0
2016-01-27 15:35:00,54.65,54.79,54.62,54.67,154943.0,47.7984,47.9209,47.7722,47.8159,154943.0
2016-01-27 15:40:00,54.67,54.71,54.57,54.68,190002.0,47.8159,47.8509,47.7284,47.8246,190002.0
2016-01-27 15:45:00,54.68,54.72,54.6,54.62,213517.0,47.8246,47.8596,47.7547,47.7722,213517.0
2016-01-27 15:50:00,54.61,54.68,54.49,54.56,283366.0,47.7634,47.8246,47.6585,47.7197,283366.0
2016-01-27 15:55:00,54.56,54.57,54.45,54.51,693007.0,47.7197,47.7284,47.6235,47.676,693007.0
2016-01-28 09:30:00,54.68,54.76,54.1,54.21,271365.0,47.8246,47.8946,47.3174,47.4136,271365.0
2016-01-28 09:35:00,54.18,54.18,53.61,53.62,272492.0,47.3873,47.3873,46.8888,46.8975,272492.0
2016-01-28 09:40:00,53.63,54.68,53.06,53.28,382679.0,46.9063,47.8246,46.4077,46.6002,382679.0
2016-01-28 09:45:00,53.3,53.52,53.25,53.52,231105.0,46.6177,46.8101,46.5739,46.8101,231105.0
2016-01-28 09:50:00,53.51,53.68,53.51,53.54,229641.0,46.8013,46.95,46.8013,46.8276,229641.0
2016-01-28 09:55:00,53.54,53.7,53.46,53.68,209825.0,46.8276,46.9675,46.7576,46.95,209825.0
2016-01-28 10:00:00,53.7,53.7,53.4,53.47,184143.0,46.9675,46.9675,46.7051,46.7663,184143.0
2016-01-28 10:05:00,53.46,53.53,53.42,53.47,155407.0,46.7576,46.8188,46.7226,46.7663,155407.0
2016-01-28 10:10:00,53.45,53.46,53.22,53.22,270639.0,46.7489,46.7576,46.5477,46.5477,270639.0
2016-01-28 10:15:00,53.22,53.25,53.04,53.05,243451.0,46.5477,46.5739,46.3903,46.399,243451.0
2016-01-28 10:20:00,53.05,53.16,53.03,53.11,152365.0,46.399,46.4952,46.3815,46.4515,152365.0
2016-01-28 10:25:00,53.12,53.23,52.89,52.93,270281.0,46.4602,46.5564,46.2591,46.294,270281.0
2016-01-28 10:30:00,52.93,53.0,52.8,52.88,165491.0,46.294,46.3553,46.1803,46.2503,165491.0
2016-01-28 10:35:00,52.89,53.01,52.85,52.99,157487.0,46.2591,46.364,46.2241,46.3465,157487.0
2016-01-28 10:40:00,52.99,53.02,52.9,52.92,151996.0,46.3465,46.3728,46.2678,46.2853,151996.0
2016-01-28 10:45:00,52.91,53.0,52.83,52.98,117158.0,46.2766,46.3553,46.2066,46.3378,117158.0
2016-01-28 10:50:00,52.98,53.02,52.89,52.92,149359.0,46.3378,46.3728,46.2591,46.2853,149359.0
2016-01-28 10:55:00,52.92,53.07,52.91,52.99,165238.0,46.2853,46.4165,46.2766,46.3465,165238.0
2016-01-28 11:00:00,52.99,53.19,52.99,53.12,165296.0,46.3465,46.5214,46.3465,46.4602,165296.0
2016-01-28 11:05:00,53.13,53.14,53.0,53.01,183335.0,46.469,46.4777,46.3553,46.364,183335.0
2016-01-28 11:10:00,53.01,53.02,52.92,52.95,291170.0,46.364,46.3728,46.2853,46.3115,291170.0
2016-01-28 11:15:00,52.95,53.0,52.88,52.94,233495.0,46.3115,46.3553,46.2503,46.3028,233495.0
2016-01-28 11:20:00,52.93,52.97,52.84,52.9,160642.0,46.294,46.329,46.2153,46.2678,160642.0
2016-01-28 11:25:00,52.9,52.91,52.76,52.77,145760.0,46.2678,46.2766,46.1454,46.1541,145760.0
2016-01-28 11:30:00,52.77,52.82,52.68,52.71,164597.0,46.1541,46.1978,46.0754,46.1016,164597.0
2016-01-28 11:35:00,52.72,52.78,52.63,52.73,162512.0,46.1104,46.1629,46.0317,46.1191,162512.0
2016-01-28 11:40:00,52.73,52.75,52.59,52.6,185454.0,46.1191,46.1366,45.9967,46.0054,185454.0
2016-01-28 11:45:00,52.6,52.6,52.46,52.47,173479.0,46.0054,46.0054,45.883,45.8917,173479.0
2016-01-28 11:50:00,52.47,52.56,52.46,52.48,253059.0,45.8917,45.9704,45.883,45.9005,253059.0
2016-01-28 11:55:00,52.47,52.5,52.34,52.35,156843.0,45.8917,45.918,45.778,45.7868,156843.0
2016-01-28 12:00:00,52.35,52.54,52.33,52.53,166201.0,45.7868,45.9529,45.7693,45.9442,166201.0
2016-01-28 12:05:00,52.53,52.53,52.36,52.38,167101.0,45.9442,45.9442,45.7955,45.813,167101.0
2016-01-28 12:10:00,52.39,52.55,52.35,52.51,247604.0,45.8217,45.9617,45.7868,45.9267,247604.0
2016-01-28 12:15:00,52.5,52.55,52.35,52.36,292423.0,45.918,45.9617,45.7868,45.7955,292423.0
2016-01-28 12:20:00,52.36,52.54,52.35,52.45,223899.0,45.7955,45.9529,45.7868,45.8742,223899.0
2016-01-28 12:25:00,52.46,52.55,52.41,52.5,204976.0,45.883,45.9617,45.8392,45.918,204976.0
2016-01-28 12:30:00,52.5,52.57,52.43,52.52,197348.0,45.918,45.9792,45.8567,45.9354,197348.0
2016-01-28 12:35:00,52.52,52.55,52.45,52.49,235782.0,45.9354,45.9617,45.8742,45.9092,235782.0
2016-01-28 12:40:00,52.49,52.53,52.45,52.46,138151.0,45.9092,45.9442,45.8742,45.883,138151.0
2016-01-28 12:45:00,52.46,52.48,52.37,52.38,146766.0,45.883,45.9005,45.8043,45.813,146766.0
2016-01-28 12:50:00,52.37,52.41,52.26,52.27,166120.0,45.8043,45.8392,45.708,45.7168,166120.0
2016-01-28 12:55:00,52.27,52.33,52.23,52.27,123830.0,45.7168,45.7693,45.6818,45.7168,123830.0
2016-01-28 13:00:00,52.27,52.41,52.25,52.38,142826.0,45.7168,45.8392,45.6993,45.813,142826.0
2016-01-28 13:05:00,52.38,52.42,52.35,52.41,116664.0,45.813,45.848,45.7868,45.8392,116664.0
2016-01-28 13:10:00,52.41,52.42,52.26,52.35,154757.0,45.8392,45.848,45.708,45.7868,154757.0
2016-01-28 13:15:00,52.34,52.39,52.26,52.28,175468.0,45.778,45.8217,45.708,45.7255,175468.0
2016-01-28 13:20:00,52.28,52.28,52.15,52.2,219645.0,45.7255,45.7255,45.6118,45.6556,219645.0
2016-01-28 13:25:00,52.2,52.37,52.2,52.36,105474.0,45.6556,45.8043,45.6556,45.7955,105474.0
2016-01-28 13:30:00,52.37,52.56,52.36,52.53,232776.0,45.8043,45.9704,45.7955,45.9442,232776.0
2016-01-28 13:35:00,52.53,52.58,52.48,52.56,242756.0,45.9442,45.9879,45.9005,45.9704,242756.0
2016-01-28 13:40:00,52.57,52.61,52.51,52.55,224360.0,45.9792,46.0142,45.9267,45.9617,224360.0
2016-01-28 13:45:00,52.55,52.55,52.46,52.49,197389.0,45.9617,45.9617,45.883,45.9092,197389.0
2016-01-28 13:50:00,52.5,52.53,52.48,52.53,77754.0,45.918,45.9442,45.9005,45.9442,77754.0
2016-01-28 13:55:00,52.52,52.73,52.52,52.67,321015.0,45.9354,46.1191,45.9354,46.0666,321015.0
2016-01-28 14:00:00,52.68,52.86,52.66,52.86,228283.0,46.0754,46.2328,46.0579,46.2328,228283.0
2016-01-28 14:05:00,52.87,52.9,52.73,52.75,206801.0,46.2416,46.2678,46.1191,46.1366,206801.0
2016-01-28 14:10:00,52.75,52.77,52.71,52.72,162337.0,46.1366,46.1541,46.1016,46.1104,162337.0
2016-01-28 14:15:00,52.72,52.74,52.66,52.67,152293.0,46.1104,46.1279,46.0579,46.0666,152293.0
2016-01-28 14:20:00,52.67,52.76,52.67,52.74,208434.0,46.0666,46.1454,46.0666,46.1279,208434.0
2016-01-28 14:25:00,52.73,52.78,52.71,52.77,224421.0,46.1191,46.1629,46.1016,46.1541,224421.0
2016-01-28 14:30:00,52.77,52.92,52.76,52.91,237546.0,46.1541,46.2853,46.1454,46.2766,237546.0
2016-01-28 14:35:00,52.92,52.99,52.92,52.99,160209.0,46.2853,46.3465,46.2853,46.3465,160209.0
2016-01-28 14:40:00,52.99,53.02,52.86,52.88,281462.0,46.3465,46.3728,46.2328,46.2503,281462.0
2016-01-28 14:45:00,52.88,52.94,52.86,52.9,226291.0,46.2503,46.3028,46.2328,46.2678,226291.0
2016-01-28 14:50:00,52.91,52.93,52.9,52.9,210761.0,46.2766,46.294,46.2678,46.2678,210761.0
2016-01-28 14:55:00,52.91,52.97,52.9,52.97,132293.0,46.2766,46.329,46.2678,46.329,132293.0
2016-01-28 15:00:00,52.96,52.97,52.87,52.92,305960.0,46.3203,46.329,46.2416,46.2853,305960.0
2016-01-28 15:05:00,52.91,52.99,52.9,52.94,188161.0,46.2766,46.3465,46.2678,46.3028,188161.0
2016-01-28 15:10:00,52.95,53.06,52.94,53.0,352523.0,46.3115,46.4077,46.3028,46.3553,352523.0
2016-01-28 15:15:00,53.0,53.05,52.95,53.02,172135.0,46.3553,46.399,46.3115,46.3728,172135.0
2016-01-28 15:20:00,53.02,53.02,52.95,52.96,202273.0,46.3728,46.3728,46.3115,46.3203,202273.0
2016-01-28 15:25:00,52.96,53.0,52.89,52.95,198271.0,46.3203,46.3553,46.2591,46.3115,198271.0
2016-01-28 15:30:00,52.95,53.0,52.9,52.95,250029.0,46.3115,46.3553,46.2678,46.3115,250029.0
2016-01-28 15:35:00,52.96,53.0,52.93,52.95,212656.0,46.3203,46.3553,46.294,46.3115,212656.0
2016-01-28 15:40:00,52.94,53.0,52.83,52.84,258090.0,46.3028,46.3553,46.2066,46.2153,258090.0
2016-01-28 15:45:00,52.84,52.9,52.83,52.86,321211.0,46.2153,46.2678,46.2066,46.2328,321211.0
2016-01-28 15:50:00,52.86,52.88,52.82,52.85,278350.0,46.2328,46.2503,46.1978,46.2241,278350.0
2016-01-28 15:55:00,52.85,52.92,52.83,52.87,603607.0,46.2241,46.2853,46.2066,46.2416,603607.0
2016-01-29 09:30:00,53.15,53.26,53.05,53.21,262731.0,46.4865,46.5827,46.399,46.5389,262731.0
2016-01-29 09:35:00,53.21,53.57,53.21,53.5,127494.0,46.5389,46.8538,46.5389,46.7926,127494.0
2016-01-29 09:40:00,53.5,53.71,53.32,53.32,152572.0,46.7926,46.9763,46.6351,46.6351,152572.0
2016-01-29 09:45:00,53.34,53.46,53.29,53.42,209078.0,46.6526,46.7576,46.6089,46.7226,209078.0
2016-01-29 09:50:00,53.42,53.46,53.3,53.34,252825.0,46.7226,46.7576,46.6177,46.6526,252825.0
2016-01-29 09:55:00,53.34,53.37,53.32,53.34,240244.0,46.6526,46.6789,46.6351,46.6526,240244.0
2016-01-29 10:00:00,53.34,53.36,53.29,53.35,313859.0,46.6526,46.6701,46.6089,46.6614,313859.0
2016-01-29 10:05:00,53.35,53.38,53.33,53.35,329170.0,46.6614,46.6876,46.6439,46.6614,329170.0
2016-01-29 10:10:00,53.36,53.55,53.35,53.43,262865.0,46.6701,46.8363,46.6614,46.7314,262865.0
2016-01-29 10:15:00,53.43,53.61,53.4,53.51,259061.0,46.7314,46.8888,46.7051,46.8013,259061.0
2016-01-29 10:20:00,53.51,53.55,53.4,53.41,187496.0,46.8013,46.8363,46.7051,46.7139,187496.0
2016-01-29 10:25:00,53.41,53.43,53.38,53.4,157860.0,46.7139,46.7314,46.6876,46.7051,157860.0
2016-01-29 10:30:00,53.39,53.42,53.36,53.37,163379.0,46.6964,46.7226,46.6701,46.6789,163379.0
2016-01-29 10:35:00,53.37,53.41,53.34,53.41,110797.0,46.6789,46.7139,46.6526,46.7139,110797.0
2016-01-29 10:40:00,53.41,53.49,53.39,53.42,157611.0,46.7139,46.7838,46.6964,46.7226,157611.0
2016-01-29 10:45:00,53.42,53.52,53.38,53.49,175619.0,46.7226,46.8101,46.6876,46.7838,175619.0
2016-01-29 10:50:00,53.5,53.5,53.38,53.39,135273.0,46.7926,46.7926,46.6876,46.6964,135273.0
2016-01-29 10:55:00,53.39,53.45,53.38,53.45,150753.0,46.6964,46.7489,46.6876,46.7489,150753.0
2016-01-29 11:00:00,53.45,53.51,53.43,53.48,208714.0,46.7489,46.8013,46.7314,46.7751,208714.0
2016-01-29 11:05:00,53.48,53.49,53.44,53.46,139378.0,46.7751,46.7838,46.7401,46.7576,139378.0
2016-01-29 11:10:00,53.46,53.55,53.46,53.55,135761.0,46.7576,46.8363,46.7576,46.8363,135761.0
2016-01-29 11:15:00,53.54,53.54,53.46,53.51,168453.0,46.8276,46.8276,46.7576,46.8013,168453.0
2016-01-29 11:20:00,53.52,53.53,53.43,53.44,149167.0,46.8101,46.8188,46.7314,46.7401,149167.0
2016-01-29 11:25:00,53.44,53.45,53.37,53.42,93036.0,46.7401,46.7489,46.6789,46.7226,93036.0
2016-01-29 11:30:00,53.42,53.47,53.39,53.44,106688.0,46.7226,46.7663,46.6964,46.7401,106688.0
2016-01-29 11:35:00,53.43,53.45,53.38,53.4,119167.0,46.7314,46.7489,46.6876,46.7051,119167.0
2016-01-29 11:40:00,53.4,53.44,53.35,53.38,127809.0,46.7051,46.7401,46.6614,46.6876,127809.0
2016-01-29 11:45:00,53.39,53.45,53.29,53.3,170706.0,46.6964,46.7489,46.6089,46.6177,170706.0
2016-01-29 11:50:00,53.3,53.45,53.24,53.41,199553.0,46.6177,46.7489,46.5652,46.7139,199553.0
2016-01-29 11:55:00,53.4,53.45,53.39,53.42,81296.0,46.7051,46.7489,46.6964,46.7226,81296.0
2016-01-29 12:00:00,53.43,53.44,53.39,53.42,59342.0,46.7314,46.7401,46.6964,46.7226,59342.0
2016-01-29 12:05:00,53.42,53.48,53.38,53.42,75963.0,46.7226,46.7751,46.6876,46.7226,75963.0
2016-01-29 12:10:00,53.42,53.47,53.37,53.41,179001.0,46.7226,46.7663,46.6789,46.7139,179001.0
2016-01-29 12:15:00,53.41,53.47,53.39,53.47,105347.0,46.7139,46.7663,46.6964,46.7663,105347.0
2016-01-29 12:20:00,53.48,53.48,53.42,53.47,94319.0,46.7751,46.7751,46.7226,46.7663,94319.0
2016-01-29 12:25:00,53.48,53.48,53.43,53.47,81778.0,46.7751,46.7751,46.7314,46.7663,81778.0
2016-01-29 12:30:00,53.47,53.48,53.43,53.47,52308.0,46.7663,46.7751,46.7314,46.7663,52308.0
2016-01-29 12:35:00,53.46,53.48,53.44,53.47,70406.0,46.7576,46.7751,46.7401,46.7663,70406.0
2016-01-29 12:40:00,53.47,53.48,53.41,53.42,80544.0,46.7663,46.7751,46.7139,46.7226,80544.0
2016-01-29 12:45:00,53.43,53.48,53.43,53.43,52036.0,46.7314,46.7751,46.7314,46.7314,52036.0
2016-01-29 12:50:00,53.44,53.47,53.42,53.44,62913.0,46.7401,46.7663,46.7226,46.7401,62913.0
2016-01-29 12:55:00,53.44,53.47,53.43,53.46,70499.0,46.7401,46.7663,46.7314,46.7576,70499.0
2016-01-29 13:00:00,53.46,53.46,53.41,53.42,66210.0,46.7576,46.7576,46.7139,46.7226,66210.0
2016-01-29 13:05:00,53.42,53.44,53.39,53.42,59554.0,46.7226,46.7401,46.6964,46.7226,59554.0
2016-01-29 13:10:00,53.43,53.48,53.43,53.47,60433.0,46.7314,46.7751,46.7314,46.7663,60433.0
2016-01-29 13:15:00,53.47,53.48,53.42,53.44,101601.0,46.7663,46.7751,46.7226,46.7401,101601.0
2016-01-29 13:20:00,53.44,53.47,53.41,53.44,104669.0,46.7401,46.7663,46.7139,46.7401,104669.0
2016-01-29 13:25:00,53.44,53.45,53.43,53.43,39663.0,46.7401,46.7489,46.7314,46.7314,39663.0
2016-01-29 13:30:00,53.44,53.45,53.4,53.41,52694.0,46.7401,46.7489,46.7051,46.7139,52694.0
2016-01-29 13:35:00,53.41,53.49,53.41,53.49,95594.0,46.7139,46.7838,46.7139,46.7838,95594.0
2016-01-29 13:40:00,53.49,53.58,53.45,53.55,126998.0,46.7838,46.8626,46.7489,46.8363,126998.0
2016-01-29 13:45:00,53.55,53.59,53.49,53.5,125482.0,46.8363,46.8713,46.7838,46.7926,125482.0
2016-01-29 13:50:00,53.49,53.49,53.43,53.45,64722.0,46.7838,46.7838,46.7314,46.7489,64722.0
2016-01-29 13:55:00,53.45,53.46,53.41,53.41,83771.0,46.7489,46.7576,46.7139,46.7139,83771.0
2016-01-29 14:00:00,53.41,53.45,53.39,53.44,63463.0,46.7139,46.7489,46.6964,46.7401,63463.0
2016-01-29 14:05:00,53.44,53.45,53.39,53.43,92074.0,46.7401,46.7489,46.6964,46.7314,92074.0
2016-01-29 14:10:00,53.42,53.44,53.39,53.43,51806.0,46.7226,46.7401,46.6964,46.7314,51806.0
2016-01-29 14:15:00,53.44,53.51,53.43,53.48,96225.0,46.7401,46.8013,46.7314,46.7751,96225.0
2016-01-29 14:20:00,53.48,53.51,53.43,53.45,166600.0,46.7751,46.8013,46.7314,46.7489,166600.0
2016-01-29 14:25:00,53.45,53.5,53.44,53.47,131231.0,46.7489,46.7926,46.7401,46.7663,131231.0
2016-01-29 14:30:00,53.46,53.47,53.43,53.43,103851.0,46.7576,46.7663,46.7314,46.7314,103851.0
2016-01-29 14:35:00,53.44,53.45,53.43,53.44,121752.0,46.7401,46.7489,46.7314,46.7401,121752.0
2016-01-29 14:40:00,53.45,53.45,53.43,53.45,106852.0,46.7489,46.7489,46.7314,46.7489,106852.0
2016-01-29 14:45:00,53.44,53.45,53.38,53.4,215117.0,46.7401,46.7489,46.6876,46.7051,215117.0
2016-01-29 14:50:00,53.4,53.46,53.4,53.43,83826.0,46.7051,46.7576,46.7051,46.7314,83826.0
2016-01-29 14:55:00,53.44,53.45,53.38,53.41,115641.0,46.7401,46.7489,46.6876,46.7139,115641.0
2016-01-29 15:00:00,53.41,53.44,53.39,53.44,100368.0,46.7139,46.7401,46.6964,46.7401,100368.0
2016-01-29 15:05:00,53.44,53.46,53.42,53.46,98491.0,46.7401,46.7576,46.7226,46.7576,98491.0
2016-01-29 15:10:00,53.46,53.47,53.41,53.43,113279.0,46.7576,46.7663,46.7139,46.7314,113279.0
2016-01-29 15:15:00,53.43,53.46,53.39,53.43,332022.0,46.7314,46.7576,46.6964,46.7314,332022.0
2016-01-29 15:20:00,53.42,53.46,53.41,53.43,114120.0,46.7226,46.7576,46.7139,46.7314,114120.0
2016-01-29 15:25:00,53.43,53.44,53.41,53.44,222418.0,46.7314,46.7401,46.7139,46.7401,222418.0
2016-01-29 15:30:00,53.44,53.47,53.4,53.44,199936.0,46.7401,46.7663,46.7051,46.7401,199936.0
2016-01-29 15:35:00,53.44,53.55,53.43,53.47,252128.0,46.7401,46.8363,46.7314,46.7663,252128.0
2016-01-29 15:40:00,53.48,53.53,53.44,53.52,265175.0,46.7751,46.8188,46.7401,46.8101,265175.0
2016-01-29 15:45:00,53.52,53.58,53.5,53.54,241117.0,46.8101,46.8626,46.7926,46.8276,241117.0
2016-01-29 15:50:00,53.54,53.57,53.46,53.48,544484.0,46.8276,46.8538,46.7576,46.7751,544484.0
2016-01-29 15:55:00,53.49,53.52,53.41,53.5,952179.0,46.7838,46.8101,46.7139,46.7926,952179.0
2016-02-01 09:30:00,53.41,53.44,53.0,53.18,236278.0,46.7139,46.7401,46.3553,46.5127,236278.0
2016-02-01 09:35:00,53.19,53.32,53.16,53.28,133336.0,46.5214,46.6351,46.4952,46.6002,133336.0
2016-02-01 09:40:00,53.27,53.36,53.15,53.3,119868.0,46.5914,46.6701,46.4865,46.6177,119868.0
2016-02-01 09:45:00,53.3,53.36,53.21,53.23,97714.0,46.6177,46.6701,46.5389,46.5564,97714.0
2016-02-01 09:50:00,53.22,53.27,53.17,53.23,99477.0,46.5477,46.5914,46.504,46.5564,99477.0
2016-02-01 09:55:00,53.23,53.29,53.13,53.24,109252.0,46.5564,46.6089,46.469,46.5652,109252.0
2016-02-01 10:00:00,53.24,53.26,53.04,53.06,120751.0,46.5652,46.5827,46.3903,46.4077,120751.0
2016-02-01 10:05:00,53.06,53.26,53.04,53.25,118199.0,46.4077,46.5827,46.3903,46.5739,118199.0
2016-02-01 10:10:00,53.26,53.48,53.24,53.44,133272.0,46.5827,46.7751,46.5652,46.7401,133272.0
2016-02-01 10:15:00,53.44,53.5,53.37,53.38,106967.0,46.7401,46.7926,46.6789,46.6876,106967.0
2016-02-01 10:20:00,53.38,53.45,53.32,53.32,107337.0,46.6876,46.7489,46.6351,46.6351,107337.0
2016-02-01 10:25:00,53.31,53.45,53.24,53.32,97094.0,46.6264,46.7489,46.5652,46.6351,97094.0
2016-02-01 10:30:00,53.32,53.46,53.31,53.39,116397.0,46.6351,46.7576,46.6264,46.6964,116397.0
2016-02-01 10:35:00,53.38,53.46,53.38,53.41,175340.0,46.6876,46.7576,46.6876,46.7139,175340.0
2016-02-01 10:40:00,53.4,53.43,53.38,53.39,194497.0,46.7051,46.7314,46.6876,46.6964,194497.0
2016-02-01 10:45:00,53.39,53.41,53.36,53.38,167895.0,46.6964,46.7139,46.6701,46.6876,167895.0
2016-02-01 10:50:00,53.39,53.45,53.36,53.43,169327.0,46.6964,46.7489,46.6701,46.7314,169327.0
2016-02-01 10:55:00,53.43,53.72,53.43,53.72,127543.0,46.7314,46.985,46.7314,46.985,127543.0
2016-02-01 11:00:00,53.72,53.8,53.66,53.78,161001.0,46.985,47.055,46.9325,47.0375,161001.0
2016-02-01 11:05:00,53.77,53.82,53.71,53.75,182628.0,47.0287,47.0725,46.9763,47.0112,182628.0
2016-02-01 11:10:00,53.75,53.87,53.69,53.87,209650.0,47.0112,47.1162,46.9588,47.1162,209650.0
2016-02-01 11:15:00,53.87,53.97,53.85,53.91,179255.0,47.1162,47.2037,47.0987,47.1512,179255.0
2016-02-01 11:20:00,53.91,53.93,53.8,53.84,130221.0,47.1512,47.1687,47.055,47.09,130221.0
2016-02-01 11:25:00,53.85,54.0,53.83,54.0,128796.0,47.0987,47.2299,47.0812,47.2299,128796.0
2016-02-01 11:30:00,53.99,54.1,53.98,54.09,180355.0,47.2212,47.3174,47.2124,47.3086,180355.0
2016-02-01 11:35:00,54.09,54.13,54.04,54.11,154978.0,47.3086,47.3436,47.2649,47.3261,154978.0
2016-02-01 11:40:00,54.12,54.17,54.07,54.17,103799.0,47.3349,47.3786,47.2911,47.3786,103799.0
2016-02-01 11:45:00,54.17,54.18,54.08,54.09,91787.0,47.3786,47.3873,47.2999,47.3086,91787.0
2016-02-01 11:50:00,54.09,54.11,54.07,54.09,112380.0,47.3086,47.3261,47.2911,47.3086,112380.0
2016-02-01 11:55:00,54.1,54.1,53.99,54.08,95718.0,47.3174,47.3174,47.2212,47.2999,95718.0
2016-02-01 12:00:00,54.07,54.11,54.01,54.02,75938.0,47.2911,47.3261,47.2386,47.2474,75938.0
2016-02-01 12:05:00,54.01,54.02,53.94,54.01,64981.0,47.2386,47.2474,47.1774,47.2386,64981.0
2016-02-01 12:10:00,54.0,54.1,53.97,54.08,103226.0,47.2299,47.3174,47.2037,47.2999,103226.0
2016-02-01 12:15:00,54.08,54.09,53.98,54.02,46893.0,47.2999,47.3086,47.2124,47.2474,46893.0
2016-02-01 12:20:00,54.01,54.01,53.92,53.93,53720.0,47.2386,47.2386,47.1599,47.1687,53720.0
2016-02-01 12:25:00,53.93,54.01,53.92,54.0,76883.0,47.1687,47.2386,47.1599,47.2299,76883.0
2016-02-01 12:30:00,54.0,54.01,53.98,54.0,50608.0,47.2299,47.2386,47.2124,47.2299,50608.0
2016-02-01 12:35:00,53.99,54.03,53.98,54.03,84777.0,47.2212,47.2561,47.2124,47.2561,84777.0
2016-02-01 12:40:00,54.03,54.08,54.02,54.06,52727.0,47.2561,47.2999,47.2474,47.2824,52727.0
2016-02-01 12:45:00,54.05,54.06,54.0,54.01,102042.0,47.2736,47.2824,47.2299,47.2386,102042.0
2016-02-01 12:50:00,54.0,54.02,53.92,53.93,46187.0,47.2299,47.2474,47.1599,47.1687,46187.0
2016-02-01 12:55:00,53.93,54.0,53.92,53.99,40180.0,47.1687,47.2299,47.1599,47.2212,40180.0
2016-02-01 13:00:00,53.98,54.15,53.98,54.14,75800.0,47.2124,47.3611,47.2124,47.3523,75800.0
2016-02-01 13:05:00,54.14,54.15,53.99,53.99,54404.0,47.3523,47.3611,47.2212,47.2212,54404.0
2016-02-01 13:10:00,54.0,54.03,53.95,53.96,46150.0,47.2299,47.2561,47.1862,47.1949,46150.0
2016-02-01 13:15:00,53.96,53.97,53.92,53.93,55807.0,47.1949,47.2037,47.1599,47.1687,55807.0
2016-02-01 13:20:00,53.93,54.0,53.92,53.98,39851.0,47.1687,47.2299,47.1599,47.2124,39851.0
2016-02-01 13:25:00,53.97,54.1,53.97,54.09,124069.0,47.2037,47.3174,47.2037,47.3086,124069.0
2016-02-01 13:30:00,54.08,54.08,54.02,54.02,56925.0,47.2999,47.2999,47.2474,47.2474,56925.0
2016-02-01 13:35:00,54.03,54.1,54.02,54.1,67633.0,47.2561,47.3174,47.2474,47.3174,67633.0
2016-02-01 13:40:00,54.08,54.16,54.08,54.1,81613.0,47.2999,47.3698,47.2999,47.3174,81613.0
2016-02-01 13:45:00,54.1,54.2,54.09,54.18,84301.0,47.3174,47.4048,47.3086,47.3873,84301.0
2016-02-01 13:50:00,54.17,54.18,54.1,54.1,73827.0,47.3786,47.3873,47.3174,47.3174,73827.0
2016-02-01 13:55:00,54.1,54.23,54.1,54.22,80874.0,47.3174,47.4311,47.3174,47.4223,80874.0
2016-02-01 14:00:00,54.22,54.3,54.2,54.24,73213.0,47.4223,47.4923,47.4048,47.4398,73213.0
2016-02-01 14:05:00,54.24,54.25,54.18,54.18,67882.0,47.4398,47.4486,47.3873,47.3873,67882.0
2016-02-01 14:10:00,54.18,54.24,54.18,54.23,62269.0,47.3873,47.4398,47.3873,47.4311,62269.0
2016-02-01 14:15:00,54.22,54.25,54.19,54.23,47196.0,47.4223,47.4486,47.3961,47.4311,47196.0
2016-02-01 14:20:00,54.24,54.34,54.23,54.32,71826.0,47.4398,47.5273,47.4311,47.5098,71826.0
2016-02-01 14:25:00,54.32,54.41,54.3,54.4,71315.0,47.5098,47.5885,47.4923,47.5797,71315.0
2016-02-01 14:30:00,54.39,54.45,54.37,54.44,83493.0,47.571,47.6235,47.5535,47.6147,83493.0
2016-02-01 14:35:00,54.45,54.51,54.45,54.51,80605.0,47.6235,47.676,47.6235,47.676,80605.0
2016-02-01 14:40:00,54.51,54.53,54.48,54.52,180999.0,47.676,47.6934,47.6497,47.6847,180999.0
2016-02-01 14:45:00,54.52,54.54,54.47,54.5,85504.0,47.6847,47.7022,47.641,47.6672,85504.0
2016-02-01 14:50:00,54.51,54.54,54.48,54.51,80217.0,47.676,47.7022,47.6497,47.676,80217.0
2016-02-01 14:55:00,54.51,54.68,54.51,54.66,126190.0,47.676,47.8246,47.676,47.8072,126190.0
2016-02-01 15:00:00,54.65,54.68,54.6,54.61,88702.0,47.7984,47.8246,47.7547,47.7634,88702.0
2016-02-01 15:05:00,54.61,54.62,54.56,54.59,78549.0,47.7634,47.7722,47.7197,47.7459,78549.0
2016-02-01 15:10:00,54.59,54.66,54.57,54.64,82823.0,47.7459,47.8072,47.7284,47.7897,82823.0
2016-02-01 15:15:00,54.64,54.82,54.62,54.8,126307.0,47.7897,47.9471,47.7722,47.9296,126307.0
2016-02-01 15:20:00,54.81,54.9,54.79,54.88,237360.0,47.9383,48.0171,47.9209,47.9996,237360.0
2016-02-01 15:25:00,54.87,54.95,54.85,54.92,210464.0,47.9908,48.0608,47.9733,48.0346,210464.0
2016-02-01 15:30:00,54.92,54.94,54.89,54.93,116044.0,48.0346,48.052,48.0083,48.0433,116044.0
2016-02-01 15:35:00,54.93,54.99,54.85,54.87,166391.0,48.0433,48.0958,47.9733,47.9908,166391.0
2016-02-01 15:40:00,54.86,54.98,54.83,54.97,193678.0,47.9821,48.087,47.9558,48.0783,193678.0
2016-02-01 15:45:00,54.96,54.97,54.77,54.79,258680.0,48.0695,48.0783,47.9034,47.9209,258680.0
2016-02-01 15:50:00,54.79,54.82,54.71,54.75,194147.0,47.9209,47.9471,47.8509,47.8859,194147.0
2016-02-01 15:55:00,54.75,54.77,54.68,54.68,305311.0,47.8859,47.9034,47.8246,47.8246,305311.0
2016-02-02 09:30:00,54.33,54.39,53.95,54.01,271806.0,47.5185,47.571,47.1862,47.2386,271806.0
2016-02-02 09:35:00,54.02,54.03,53.92,53.95,174878.0,47.2474,47.2561,47.1599,47.1862,174878.0
2016-02-02 09:40:00,53.94,53.94,53.67,53.84,100155.0,47.1774,47.1774,46.9413,47.09,100155.0
2016-02-02 09:45:00,53.84,53.89,53.7,53.72,115462.0,47.09,47.1337,46.9675,46.985,115462.0
2016-02-02 09:50:00,53.71,53.8,53.66,53.79,173241.0,46.9763,47.055,46.9325,47.0462,173241.0
2016-02-02 09:55:00,53.79,53.9,53.73,53.88,165844.0,47.0462,47.1424,46.9937,47.1249,165844.0
2016-02-02 10:00:00,53.89,54.0,53.77,53.97,118184.0,47.1337,47.2299,47.0287,47.2037,118184.0
2016-02-02 10:05:00,53.97,54.02,53.93,53.98,146013.0,47.2037,47.2474,47.1687,47.2124,146013.0
2016-02-02 10:10:00,53.98,53.99,53.81,53.86,133374.0,47.2124,47.2212,47.0637,47.1074,133374.0
2016-02-02 10:15:00,53.87,53.96,53.84,53.89,70591.0,47.1162,47.1949,47.09,47.1337,70591.0
2016-02-02 10:20:00,53.89,53.89,53.75,53.8,57556.0,47.1337,47.1337,47.0112,47.055,57556.0
2016-02-02 10:25:00,53.8,53.9,53.75,53.85,206088.0,47.055,47.1424,47.0112,47.0987,206088.0
2016-02-02 10:30:00,53.86,53.86,53.58,53.58,330401.0,47.1074,47.1074,46.8626,46.8626,330401.0
2016-02-02 10:35:00,53.59,53.62,53.51,53.6,113426.0,46.8713,46.8975,46.8013,46.88,113426.0
2016-02-02 10:40:00,53.61,53.61,53.51,53.54,79881.0,46.8888,46.8888,46.8013,46.8276,79881.0
2016-02-02 10:45:00,53.53,53.6,53.49,53.56,150673.0,46.8188,46.88,46.7838,46.8451,150673.0
2016-02-02 10:50:00,53.57,53.65,53.56,53.63,110095.0,46.8538,46.9238,46.8451,46.9063,110095.0
2016-02-02 10:55:00,53.63,53.74,53.63,53.7,144748.0,46.9063,47.0025,46.9063,46.9675,144748.0
2016-02-02 11:00:00,53.71,53.72,53.66,53.66,155651.0,46.9763,46.985,46.9325,46.9325,155651.0
2016-02-02 11:05:00,53.65,53.71,53.65,53.71,123978.0,46.9238,46.9763,46.9238,46.9763,123978.0
2016-02-02 11:10:00,53.71,53.94,53.7,53.94,175601.0,46.9763,47.1774,46.9675,47.1774,175601.0
2016-02-02 11:15:00,53.94,54.04,53.9,54.0,208883.0,47.1774,47.2649,47.1424,47.2299,208883.0
2016-02-02 11:20:00,54.0,54.05,53.96,53.96,132645.0,47.2299,47.2736,47.1949,47.1949,132645.0
2016-02-02 11:25:00,53.96,54.03,53.93,53.98,182790.0,47.1949,47.2561,47.1687,47.2124,182790.0
2016-02-02 11:30:00,53.98,54.07,53.97,54.01,110962.0,47.2124,47.2911,47.2037,47.2386,110962.0
2016-02-02 11:35:00,54.02,54.13,54.02,54.1,70765.0,47.2474,47.3436,47.2474,47.3174,70765.0
2016-02-02 11:40:00,54.1,54.12,53.99,54.01,171607.0,47.3174,47.3349,47.2212,47.2386,171607.0
2016-02-02 11:45:00,54.02,54.08,53.99,54.0,160675.0,47.2474,47.2999,47.2212,47.2299,160675.0
2016-02-02 11:50:00,54.0,54.01,53.95,53.99,98839.0,47.2299,47.2386,47.1862,47.2212,98839.0
2016-02-02 11:55:00,54.0,54.01,53.9,53.94,88333.0,47.2299,47.2386,47.1424,47.1774,88333.0
2016-02-02 12:00:00,53.94,53.98,53.83,53.86,78689.0,47.1774,47.2124,47.0812,47.1074,78689.0
2016-02-02 12:05:00,53.86,53.88,53.81,53.81,86826.0,47.1074,47.1249,47.0637,47.0637,86826.0
2016-02-02 12:10:00,53.81,53.85,53.74,53.81,67238.0,47.0637,47.0987,47.0025,47.0637,67238.0
2016-02-02 12:15:00,53.81,53.85,53.75,53.81,60291.0,47.0637,47.0987,47.0112,47.0637,60291.0
2016-02-02 12:20:00,53.81,53.87,53.8,53.87,43303.0,47.0637,47.1162,47.055,47.1162,43303.0
2016-02-02 12:25:00,53.87,53.91,53.81,53.91,89674.0,47.1162,47.1512,47.0637,47.1512,89674.0
2016-02-02 12:30:00,53.9,53.94,53.85,53.88,75485.0,47.1424,47.1774,47.0987,47.1249,75485.0
2016-02-02 12:35:00,53.87,54.02,53.84,54.01,127080.0,47.1162,47.2474,47.09,47.2386,127080.0
2016-02-02 12:40:00,54.01,54.04,53.94,53.95,105880.0,47.2386,47.2649,47.1774,47.1862,105880.0
2016-02-02 12:45:00,53.95,54.02,53.95,53.95,102481.0,47.1862,47.2474,47.1862,47.1862,102481.0
2016-02-02 12:50:00,53.94,53.95,53.88,53.91,49260.0,47.1774,47.1862,47.1249,47.1512,49260.0
2016-02-02 12:55:00,53.9,53.92,53.82,53.86,76784.0,47.1424,47.1599,47.0725,47.1074,76784.0
2016-02-02 13:00:00,53.86,53.95,53.85,53.93,60220.0,47.1074,47.1862,47.0987,47.1687,60220.0
2016-02-02 13:05:00,53.94,53.97,53.85,53.87,76910.0,47.1774,47.2037,47.0987,47.1162,76910.0
2016-02-02 13:10:00,53.88,53.96,53.86,53.94,71999.0,47.1249,47.1949,47.1074,47.1774,71999.0
2016-02-02 13:15:00,53.95,53.95,53.87,53.93,65796.0,47.1862,47.1862,47.1162,47.1687,65796.0
2016-02-02 13:20:00,53.92,53.92,53.83,53.9,95468.0,47.1599,47.1599,47.0812,47.1424,95468.0
2016-02-02 13:25:00,53.91,53.99,53.9,53.97,121139.0,47.1512,47.2212,47.1424,47.2037,121139.0
2016-02-02 13:30:00,53.97,53.98,53.9,53.96,69826.0,47.2037,47.2124,47.1424,47.1949,69826.0
2016-02-02 13:35:00,53.95,53.96,53.88,53.91,66052.0,47.1862,47.1949,47.1249,47.1512,66052.0
2016-02-02 13:40:00,53.9,53.98,53.88,53.96,131027.0,47.1424,47.2124,47.1249,47.1949,131027.0
2016-02-02 13:45:00,53.96,53.97,53.89,53.95,79602.0,47.1949,47.2037,47.1337,47.1862,79602.0
2016-02-02 13:50:00,53.96,53.96,53.86,53.89,102555.0,47.1949,47.1949,47.1074,47.1337,102555.0
2016-02-02 13:55:00,53.9,53.91,53.84,53.89,69974.0,47.1424,47.1512,47.09,47.1337,69974.0
2016-02-02 14:00:00,53.89,53.94,53.83,53.87,89259.0,47.1337,47.1774,47.0812,47.1162,89259.0
2016-02-02 14:05:00,53.87,53.91,53.86,53.9,111531.0,47.1162,47.1512,47.1074,47.1424,111531.0
2016-02-02 14:10:00,53.9,53.97,53.89,53.95,148336.0,47.1424,47.2037,47.1337,47.1862,148336.0
2016-02-02 14:15:00,53.94,54.01,53.93,53.99,204979.0,47.1774,47.2386,47.1687,47.2212,204979.0
2016-02-02 14:20:00,54.0,54.1,53.98,54.02,171020.0,47.2299,47.3174,47.2124,47.2474,171020.0
2016-02-02 14:25:00,54.03,54.06,53.95,53.98,95459.0,47.2561,47.2824,47.1862,47.2124,95459.0
2016-02-02 14:30:00,53.98,53.99,53.89,53.95,58532.0,47.2124,47.2212,47.1337,47.1862,58532.0
2016-02-02 14:35:00,53.95,54.0,53.9,53.98,78563.0,47.1862,47.2299,47.1424,47.2124,78563.0
2016-02-02 14:40:00,53.98,54.0,53.94,53.98,51265.0,47.2124,47.2299,47.1774,47.2124,51265.0
2016-02-02 14:45:00,53.97,54.0,53.94,53.99,58702.0,47.2037,47.2299,47.1774,47.2212,58702.0
2016-02-02 14:50:00,53.99,54.02,53.89,53.89,100391.0,47.2212,47.2474,47.1337,47.1337,100391.0
2016-02-02 14:55:00,53.9,53.92,53.86,53.88,95732.0,47.1424,47.1599,47.1074,47.1249,95732.0
2016-02-02 15:00:00,53.88,53.92,53.83,53.89,128710.0,47.1249,47.1599,47.0812,47.1337,128710.0
2016-02-02 15:05:00,53.89,53.9,53.8,53.81,111698.0,47.1337,47.1424,47.055,47.0637,111698.0
2016-02-02 15:10:00,53.81,53.82,53.74,53.77,115666.0,47.0637,47.0725,47.0025,47.0287,115666.0
2016-02-02 15:15:00,53.78,53.86,53.78,53.86,96366.0,47.0375,47.1074,47.0375,47.1074,96366.0
2016-02-02 15:20:00,53.85,53.86,53.77,53.84,127135.0,47.0987,47.1074,47.0287,47.09,127135.0
2016-02-02 15:25:00,53.84,53.89,53.79,53.8,104792.0,47.09,47.1337,47.0462,47.055,104792.0
2016-02-02 15:30:00,53.8,53.88,53.79,53.85,168353.0,47.055,47.1249,47.0462,47.0987,168353.0
2016-02-02 15:35:00,53.85,53.91,53.79,53.87,138590.0,47.0987,47.1512,47.0462,47.1162,138590.0
2016-02-02 15:40:00,53.87,53.95,53.85,53.9,118685.0,47.1162,47.1862,47.0987,47.1424,118685.0
2016-02-02 15:45:00,53.9,53.92,53.83,53.86,330876.0,47.1424,47.1599,47.0812,47.1074,330876.0
2016-02-02 15:50:00,53.86,53.87,53.75,53.77,278960.0,47.1074,47.1162,47.0112,47.0287,278960.0
2016-02-02 15:55:00,53.78,53.8,53.66,53.67,631568.0,47.0375,47.055,46.9325,46.9413,631568.0
2016-02-03 09:30:00,54.0,54.12,53.77,53.91,146984.0,47.2299,47.3349,47.0287,47.1512,146984.0
2016-02-03 09:35:00,53.91,53.94,53.68,53.82,91245.0,47.1512,47.1774,46.95,47.0725,91245.0
2016-02-03 09:40:00,53.81,53.9,53.67,53.89,132462.0,47.0637,47.1424,46.9413,47.1337,132462.0
2016-02-03 09:45:00,53.88,53.88,53.62,53.72,84801.0,47.1249,47.1249,46.8975,46.985,84801.0
2016-02-03 09:50:00,53.73,53.81,53.64,53.77,268756.0,46.9937,47.0637,46.915,47.0287,268756.0
2016-02-03 09:55:00,53.77,53.86,53.62,53.68,138423.0,47.0287,47.1074,46.8975,46.95,138423.0
2016-02-03 10:00:00,53.67,53.67,53.41,53.5,250452.0,46.9413,46.9413,46.7139,46.7926,250452.0
2016-02-03 10:05:00,53.49,53.55,53.22,53.23,99170.0,46.7838,46.8363,46.5477,46.5564,99170.0
2016-02-03 10:10:00,53.22,53.25,52.85,52.93,163845.0,46.5477,46.5739,46.2241,46.294,163845.0
2016-02-03 10:15:00,52.94,53.04,52.86,53.02,129583.0,46.3028,46.3903,46.2328,46.3728,129583.0
2016-02-03 10:20:00,53.01,53.07,52.88,53.06,106426.0,46.364,46.4165,46.2503,46.4077,106426.0
2016-02-03 10:25:00,53.06,53.07,52.88,52.99,195528.0,46.4077,46.4165,46.2503,46.3465,195528.0
2016-02-03 10:30:00,52.98,53.03,52.83,53.0,334634.0,46.3378,46.3815,46.2066,46.3553,334634.0
2016-02-03 10:35:00,53.0,53.05,52.85,53.0,177523.0,46.3553,46.399,46.2241,46.3553,177523.0
2016-02-03 10:40:00,52.99,53.1,52.93,53.04,119952.0,46.3465,46.4427,46.294,46.3903,119952.0
2016-02-03 10:45:00,53.05,53.3,53.02,53.27,175787.0,46.399,46.6177,46.3728,46.5914,175787.0
2016-02-03 10:50:00,53.26,53.53,53.24,53.5,184709.0,46.5827,46.8188,46.5652,46.7926,184709.0
2016-02-03 10:55:00,53.51,53.66,53.46,53.56,59914.0,46.8013,46.9325,46.7576,46.8451,59914.0
2016-02-03 11:00:00,53.57,53.57,53.35,53.35,64802.0,46.8538,46.8538,46.6614,46.6614,64802.0
2016-02-03 11:05:00,53.35,53.4,53.17,53.28,78628.0,46.6614,46.7051,46.504,46.6002,78628.0
2016-02-03 11:10:00,53.28,53.4,53.18,53.4,47150.0,46.6002,46.7051,46.5127,46.7051,47150.0
2016-02-03 11:15:00,53.4,53.58,53.35,53.53,82528.0,46.7051,46.8626,46.6614,46.8188,82528.0
2016-02-03 11:20:00,53.54,53.63,53.5,53.54,79696.0,46.8276,46.9063,46.7926,46.8276,79696.0
2016-02-03 11:25:00,53.53,53.62,53.44,53.58,120943.0,46.8188,46.8975,46.7401,46.8626,120943.0
2016-02-03 11:30:00,53.58,53.62,53.45,53.47,133006.0,46.8626,46.8975,46.7489,46.7663,133006.0
2016-02-03 11:35:00,53.47,53.66,53.44,53.65,149007.0,46.7663,46.9325,46.7401,46.9238,149007.0
2016-02-03 11:40:00,53.66,53.85,53.65,53.75,105113.0,46.9325,47.0987,46.9238,47.0112,105113.0
2016-02-03 11:45:00,53.75,53.82,53.69,53.69,128554.0,47.0112,47.0725,46.9588,46.9588,128554.0
2016-02-03 11:50:00,53.69,53.76,53.57,53.62,94760.0,46.9588,47.02,46.8538,46.8975,94760.0
2016-02-03 11:55:00,53.62,53.67,53.59,53.63,128736.0,46.8975,46.9413,46.8713,46.9063,128736.0
2016-02-03 12:00:00,53.63,53.69,53.6,53.65,76983.0,46.9063,46.9588,46.88,46.9238,76983.0
2016-02-03 12:05:00,53.65,53.65,53.49,53.59,77383.0,46.9238,46.9238,46.7838,46.8713,77383.0
2016-02-03 12:10:00,53.59,53.59,53.45,53.45,67571.0,46.8713,46.8713,46.7489,46.7489,67571.0
2016-02-03 12:15:00,53.45,53.55,53.39,53.39,101715.0,46.7489,46.8363,46.6964,46.6964,101715.0
2016-02-03 12:20:00,53.39,53.55,53.37,53.47,72575.0,46.6964,46.8363,46.6789,46.7663,72575.0
2016-02-03 12:25:00,53.46,53.54,53.44,53.49,64222.0,46.7576,46.8276,46.7401,46.7838,64222.0
2016-02-03 12:30:00,53.5,53.51,53.31,53.35,67796.0,46.7926,46.8013,46.6264,46.6614,67796.0
2016-02-03 12:35:00,53.35,53.46,53.35,53.42,48576.0,46.6614,46.7576,46.6614,46.7226,48576.0
2016-02-03 12:40:00,53.4,53.46,53.31,53.32,55999.0,46.7051,46.7576,46.6264,46.6351,55999.0
2016-02-03 12:45:00,53.33,53.44,53.31,53.43,67978.0,46.6439,46.7401,46.6264,46.7314,67978.0
2016-02-03 12:50:00,53.43,53.44,53.34,53.43,59755.0,46.7314,46.7401,46.6526,46.7314,59755.0
2016-02-03 12:55:00,53.43,53.56,53.43,53.53,44387.0,46.7314,46.8451,46.7314,46.8188,44387.0
2016-02-03 13:00:00,53.53,53.6,53.48,53.52,62623.0,46.8188,46.88,46.7751,46.8101,62623.0
2016-02-03 13:05:00,53.51,53.57,53.47,53.47,39947.0,46.8013,46.8538,46.7663,46.7663,39947.0
2016-02-03 13:10:00,53.47,53.51,53.42,53.48,30728.0,46.7663,46.8013,46.7226,46.7751,30728.0
2016-02-03 13:15:00,53.48,53.55,53.46,53.48,33003.0,46.7751,46.8363,46.7576,46.7751,33003.0
2016-02-03 13:20:00,53.49,53.53,53.41,53.53,46391.0,46.7838,46.8188,46.7139,46.8188,46391.0
2016-02-03 13:25:00,53.53,53.56,53.48,53.54,46052.0,46.8188,46.8451,46.7751,46.8276,46052.0
2016-02-03 13:30:00,53.54,53.54,53.46,53.47,49729.0,46.8276,46.8276,46.7576,46.7663,49729.0
2016-02-03 13:35:00,53.46,53.49,53.39,53.4,66668.0,46.7576,46.7838,46.6964,46.7051,66668.0
2016-02-03 13:40:00,53.39,53.53,53.39,53.5,38166.0,46.6964,46.8188,46.6964,46.7926,38166.0
2016-02-03 13:45:00,53.49,53.57,53.48,53.55,38868.0,46.7838,46.8538,46.7751,46.8363,38868.0
2016-02-03 13:50:00,53.56,53.58,53.47,53.51,47395.0,46.8451,46.8626,46.7663,46.8013,47395.0
2016-02-03 13:55:00,53.51,53.56,53.46,53.47,57753.0,46.8013,46.8451,46.7576,46.7663,57753.0
2016-02-03 14:00:00,53.47,53.54,53.45,53.46,98104.0,46.7663,46.8276,46.7489,46.7576,98104.0
2016-02-03 14:05:00,53.46,53.54,53.43,53.48,140846.0,46.7576,46.8276,46.7314,46.7751,140846.0
2016-02-03 14:10:00,53.47,53.58,53.46,53.54,99627.0,46.7663,46.8626,46.7576,46.8276,99627.0
2016-02-03 14:15:00,53.54,53.57,53.45,53.49,64418.0,46.8276,46.8538,46.7489,46.7838,64418.0
2016-02-03 14:20:00,53.49,53.79,53.48,53.79,133878.0,46.7838,47.0462,46.7751,47.0462,133878.0
2016-02-03 14:25:00,53.79,53.98,53.73,53.91,130257.0,47.0462,47.2124,46.9937,47.1512,130257.0
2016-02-03 14:30:00,53.91,54.09,53.9,54.06,168225.0,47.1512,47.3086,47.1424,47.2824,168225.0
2016-02-03 14:35:00,54.07,54.13,54.0,54.05,105460.0,47.2911,47.3436,47.2299,47.2736,105460.0
2016-02-03 14:40:00,54.06,54.14,53.99,54.11,123987.0,47.2824,47.3523,47.2212,47.3261,123987.0
2016-02-03 14:45:00,54.11,54.25,54.1,54.16,80867.0,47.3261,47.4486,47.3174,47.3698,80867.0
2016-02-03 14:50:00,54.17,54.17,54.0,54.06,90502.0,47.3786,47.3786,47.2299,47.2824,90502.0
2016-02-03 14:55:00,54.06,54.2,54.06,54.18,67499.0,47.2824,47.4048,47.2824,47.3873,67499.0
2016-02-03 15:00:00,54.18,54.23,54.1,54.13,64860.0,47.3873,47.4311,47.3174,47.3436,64860.0
2016-02-03 15:05:00,54.14,54.26,54.1,54.19,82609.0,47.3523,47.4573,47.3174,47.3961,82609.0
2016-02-03 15:10:00,54.22,54.29,54.14,54.17,111075.0,47.4223,47.4835,47.3523,47.3786,111075.0
2016-02-03 15:15:00,54.16,54.16,54.06,54.12,69151.0,47.3698,47.3698,47.2824,47.3349,69151.0
2016-02-03 15:20:00,54.11,54.14,54.03,54.09,57336.0,47.3261,47.3523,47.2561,47.3086,57336.0
2016-02-03 15:25:00,54.09,54.11,53.93,53.96,98548.0,47.3086,47.3261,47.1687,47.1949,98548.0
2016-02-03 15:30:00,53.96,54.07,53.95,54.02,108310.0,47.1949,47.2911,47.1862,47.2474,108310.0
2016-02-03 15:35:00,54.04,54.05,53.88,53.94,88857.0,47.2649,47.2736,47.1249,47.1774,88857.0
2016-02-03 15:40:00,53.95,54.12,53.89,54.12,104241.0,47.1862,47.3349,47.1337,47.3349,104241.0
2016-02-03 15:45:00,54.12,54.12,54.0,54.03,139440.0,47.3349,47.3349,47.2299,47.2561,139440.0
2016-02-03 15:50:00,54.03,54.12,54.03,54.1,221500.0,47.2561,47.3349,47.2561,47.3174,221500.0
2016-02-03 15:55:00,54.09,54.12,54.04,54.11,465086.0,47.3086,47.3349,47.2649,47.3261,465086.0
2016-02-04 09:30:00,54.08,54.15,53.81,54.0,168221.0,47.2999,47.3611,47.0637,47.2299,168221.0
2016-02-04 09:35:00,54.01,54.08,53.88,53.99,132561.0,47.2386,47.2999,47.1249,47.2212,132561.0
2016-02-04 09:40:00,53.98,54.11,53.84,53.86,93478.0,47.2124,47.3261,47.09,47.1074,93478.0
2016-02-04 09:45:00,53.87,54.05,53.81,54.01,103520.0,47.1162,47.2736,47.0637,47.2386,103520.0
2016-02-04 09:50:00,53.99,54.15,53.95,54.13,185465.0,47.2212,47.3611,47.1862,47.3436,185465.0
2016-02-04 09:55:00,54.12,54.18,53.99,54.13,107836.0,47.3349,47.3873,47.2212,47.3436,107836.0
2016-02-04 10:00:00,54.14,54.18,53.91,53.96,118503.0,47.3523,47.3873,47.1512,47.1949,118503.0
2016-02-04 10:05:00,53.96,54.2,53.96,54.11,160268.0,47.1949,47.4048,47.1949,47.3261,160268.0
2016-02-04 10:10:00,54.1,54.36,54.02,54.34,138031.0,47.3174,47.5448,47.2474,47.5273,138031.0
2016-02-04 10:15:00,54.33,54.46,54.3,54.39,87207.0,47.5185,47.6322,47.4923,47.571,87207.0
2016-02-04 10:20:00,54.38,54.38,54.25,54.25,109444.0,47.5623,47.5623,47.4486,47.4486,109444.0
2016-02-04 10:25:00,54.26,54.3,54.17,54.23,90898.0,47.4573,47.4923,47.3786,47.4311,90898.0
2016-02-04 10:30:00,54.23,54.31,54.15,54.29,107301.0,47.4311,47.501,47.3611,47.4835,107301.0
2016-02-04 10:35:00,54.31,54.35,54.27,54.3,133529.0,47.501,47.536,47.466,47.4923,133529.0
2016-02-04 10:40:00,54.3,54.32,54.26,54.3,120821.0,47.4923,47.5098,47.4573,47.4923,120821.0
2016-02-04 10:45:00,54.3,54.31,54.24,54.29,96570.0,47.4923,47.501,47.4398,47.4835,96570.0
2016-02-04 10:50:00,54.29,54.32,54.26,54.3,101865.0,47.4835,47.5098,47.4573,47.4923,101865.0
2016-02-04 10:55:00,54.3,54.46,54.3,54.44,191489.0,47.4923,47.6322,47.4923,47.6147,191489.0
2016-02-04 11:00:00,54.43,54.45,54.29,54.29,101592.0,47.606,47.6235,47.4835,47.4835,101592.0
2016-02-04 11:05:00,54.29,54.31,54.22,54.26,72200.0,47.4835,47.501,47.4223,47.4573,72200.0
2016-02-04 11:10:00,54.26,54.3,54.2,54.25,69304.0,47.4573,47.4923,47.4048,47.4486,69304.0
2016-02-04 11:15:00,54.24,54.28,54.08,54.09,73185.0,47.4398,47.4748,47.2999,47.3086,73185.0
2016-02-04 11:20:00,54.08,54.28,54.08,54.27,61640.0,47.2999,47.4748,47.2999,47.466,61640.0
2016-02-04 11:25:00,54.27,54.31,54.21,54.23,48105.0,47.466,47.501,47.4136,47.4311,48105.0
2016-02-04 11:30:00,54.22,54.23,54.12,54.18,68055.0,47.4223,47.4311,47.3349,47.3873,68055.0
2016-02-04 11:35:00,54.18,54.25,54.18,54.2,69459.0,47.3873,47.4486,47.3873,47.4048,69459.0
2016-02-04 11:40:00,54.2,54.21,54.03,54.04,105810.0,47.4048,47.4136,47.2561,47.2649,105810.0
2016-02-04 11:45:00,54.04,54.11,53.94,54.1,88897.0,47.2649,47.3261,47.1774,47.3174,88897.0
2016-02-04 11:50:00,54.09,54.16,54.04,54.14,94933.0,47.3086,47.3698,47.2649,47.3523,94933.0
2016-02-04 11:55:00,54.12,54.16,54.02,54.08,84735.0,47.3349,47.3698,47.2474,47.2999,84735.0
2016-02-04 12:00:00,54.08,54.17,54.06,54.15,75880.0,47.2999,47.3786,47.2824,47.3611,75880.0
2016-02-04 12:05:00,54.15,54.28,54.12,54.23,84855.0,47.3611,47.4748,47.3349,47.4311,84855.0
2016-02-04 12:10:00,54.24,54.28,54.15,54.19,59718.0,47.4398,47.4748,47.3611,47.3961,59718.0
2016-02-04 12:15:00,54.19,54.21,54.14,54.18,47051.0,47.3961,47.4136,47.3523,47.3873,47051.0
2016-02-04 12:20:00,54.19,54.21,54.11,54.16,40507.0,47.3961,47.4136,47.3261,47.3698,40507.0
2016-02-04 12:25:00,54.16,54.19,54.11,54.18,46860.0,47.3698,47.3961,47.3261,47.3873,46860.0
2016-02-04 12:30:00,54.17,54.2,54.12,54.19,30446.0,47.3786,47.4048,47.3349,47.3961,30446.0
2016-02-04 12:35:00,54.19,54.31,54.19,54.3,80544.0,47.3961,47.501,47.3961,47.4923,80544.0
2016-02-04 12:40:00,54.3,54.33,54.23,54.27,73938.0,47.4923,47.5185,47.4311,47.466,73938.0
2016-02-04 12:45:00,54.27,54.33,54.25,54.32,46047.0,47.466,47.5185,47.4486,47.5098,46047.0
2016-02-04 12:50:00,54.33,54.34,54.26,54.3,51101.0,47.5185,47.5273,47.4573,47.4923,51101.0
2016-02-04 12:55:00,54.3,54.34,54.27,54.29,49422.0,47.4923,47.5273,47.466,47.4835,49422.0
2016-02-04 13:00:00,54.3,54.35,54.28,54.3,74989.0,47.4923,47.536,47.4748,47.4923,74989.0
2016-02-04 13:05:00,54.31,54.36,54.31,54.34,55608.0,47.501,47.5448,47.501,47.5273,55608.0
2016-02-04 13:10:00,54.33,54.45,54.33,54.38,62920.0,47.5185,47.6235,47.5185,47.5623,62920.0
2016-02-04 13:15:00,54.38,54.43,54.33,54.33,64815.0,47.5623,47.606,47.5185,47.5185,64815.0
2016-02-04 13:20:00,54.32,54.35,54.23,54.23,49617.0,47.5098,47.536,47.4311,47.4311,49617.0
2016-02-04 13:25:00,54.24,54.31,54.24,54.28,38955.0,47.4398,47.501,47.4398,47.4748,38955.0
2016-02-04 13:30:00,54.28,54.31,54.27,54.29,52042.0,47.4748,47.501,47.466,47.4835,52042.0
2016-02-04 13:35:00,54.29,54.31,54.26,54.3,68583.0,47.4835,47.501,47.4573,47.4923,68583.0
2016-02-04 13:40:00,54.31,54.31,54.2,54.25,48477.0,47.501,47.501,47.4048,47.4486,48477.0
2016-02-04 13:45:00,54.26,54.26,54.15,54.17,48011.0,47.4573,47.4573,47.3611,47.3786,48011.0
2016-02-04 13:50:00,54.18,54.21,54.15,54.19,36084.0,47.3873,47.4136,47.3611,47.3961,36084.0
2016-02-04 13:55:00,54.19,54.25,54.15,54.19,51915.0,47.3961,47.4486,47.3611,47.3961,51915.0
2016-02-04 14:00:00,54.2,54.21,54.11,54.12,48924.0,47.4048,47.4136,47.3261,47.3349,48924.0
2016-02-04 14:05:00,54.11,54.16,54.08,54.12,48841.0,47.3261,47.3698,47.2999,47.3349,48841.0
2016-02-04 14:10:00,54.13,54.25,54.12,54.25,32725.0,47.3436,47.4486,47.3349,47.4486,32725.0
2016-02-04 14:15:00,54.25,54.3,54.23,54.27,41921.0,47.4486,47.4923,47.4311,47.466,41921.0
2016-02-04 14:20:00,54.27,54.29,54.2,54.24,35996.0,47.466,47.4835,47.4048,47.4398,35996.0
2016-02-04 14:25:00,54.25,54.29,54.13,54.15,54837.0,47.4486,47.4835,47.3436,47.3611,54837.0
2016-02-04 14:30:00,54.15,54.18,54.11,54.15,88037.0,47.3611,47.3873,47.3261,47.3611,88037.0
2016-02-04 14:35:00,54.15,54.27,54.11,54.13,52472.0,47.3611,47.466,47.3261,47.3436,52472.0
2016-02-04 14:40:00,54.13,54.22,54.13,54.17,43988.0,47.3436,47.4223,47.3436,47.3786,43988.0
2016-02-04 14:45:00,54.17,54.24,54.14,54.21,59574.0,47.3786,47.4398,47.3523,47.4136,59574.0
2016-02-04 14:50:00,54.21,54.24,54.17,54.18,65353.0,47.4136,47.4398,47.3786,47.3873,65353.0
2016-02-04 14:55:00,54.18,54.33,54.18,54.31,88608.0,47.3873,47.5185,47.3873,47.501,88608.0
2016-02-04 15:00:00,54.31,54.33,54.25,54.26,67257.0,47.501,47.5185,47.4486,47.4573,67257.0
2016-02-04 15:05:00,54.27,54.3,54.22,54.27,67592.0,47.466,47.4923,47.4223,47.466,67592.0
2016-02-04 15:10:00,54.26,54.31,54.24,54.31,66610.0,47.4573,47.501,47.4398,47.501,66610.0
2016-02-04 15:15:00,54.3,54.32,54.2,54.2,83584.0,47.4923,47.5098,47.4048,47.4048,83584.0
2016-02-04 15:20:00,54.21,54.31,54.2,54.29,53979.0,47.4136,47.501,47.4048,47.4835,53979.0
2016-02-04 15:25:00,54.3,54.31,54.25,54.26,45469.0,47.4923,47.501,47.4486,47.4573,45469.0
2016-02-04 15:30:00,54.26,54.31,54.21,54.26,66454.0,47.4573,47.501,47.4136,47.4573,66454.0
2016-02-04 15:35:00,54.26,54.32,54.21,54.3,65254.0,47.4573,47.5098,47.4136,47.4923,65254.0
2016-02-04 15:40:00,54.3,54.36,54.27,54.34,99911.0,47.4923,47.5448,47.466,47.5273,99911.0
2016-02-04 15:45:00,54.34,54.36,54.3,54.33,103532.0,47.5273,47.5448,47.4923,47.5185,103532.0
2016-02-04 15:50:00,54.32,54.38,54.29,54.37,81127.0,47.5098,47.5623,47.4835,47.5535,81127.0
2016-02-04 15:55:00,54.38,54.41,54.34,54.38,221316.0,47.5623,47.5885,47.5273,47.5623,221316.0
2016-02-05 09:30:00,54.72,54.73,54.47,54.56,184424.0,47.8596,47.8684,47.641,47.7197,184424.0
2016-02-05 09:35:00,54.57,54.81,54.48,54.81,299989.0,47.7284,47.9383,47.6497,47.9383,299989.0
2016-02-05 09:40:00,54.81,54.85,54.6,54.66,115931.0,47.9383,47.9733,47.7547,47.8072,115931.0
2016-02-05 09:45:00,54.66,54.66,54.34,54.45,78105.0,47.8072,47.8072,47.5273,47.6235,78105.0
2016-02-05 09:50:00,54.46,54.58,54.42,54.56,100224.0,47.6322,47.7372,47.5972,47.7197,100224.0
2016-02-05 09:55:00,54.55,54.63,54.52,54.54,68259.0,47.7109,47.7809,47.6847,47.7022,68259.0
2016-02-05 10:00:00,54.55,54.62,54.54,54.62,105803.0,47.7109,47.7722,47.7022,47.7722,105803.0
2016-02-05 10:05:00,54.63,54.67,54.51,54.51,93287.0,47.7809,47.8159,47.676,47.676,93287.0
2016-02-05 10:10:00,54.51,54.56,54.43,54.43,118664.0,47.676,47.7197,47.606,47.606,118664.0
2016-02-05 10:15:00,54.42,54.49,54.32,54.32,77195.0,47.5972,47.6585,47.5098,47.5098,77195.0
2016-02-05 10:20:00,54.3,54.38,54.17,54.21,66314.0,47.4923,47.5623,47.3786,47.4136,66314.0
2016-02-05 10:25:00,54.21,54.28,54.12,54.21,157437.0,47.4136,47.4748,47.3349,47.4136,157437.0
2016-02-05 10:30:00,54.21,54.31,54.19,54.29,78309.0,47.4136,47.501,47.3961,47.4835,78309.0
2016-02-05 10:35:00,54.29,54.39,54.28,54.38,69077.0,47.4835,47.571,47.4748,47.5623,69077.0
2016-02-05 10:40:00,54.38,54.55,54.36,54.49,68625.0,47.5623,47.7109,47.5448,47.6585,68625.0
2016-02-05 10:45:00,54.48,54.5,54.42,54.43,61525.0,47.6497,47.6672,47.5972,47.606,61525.0
2016-02-05 10:50:00,54.44,54.45,54.28,54.34,72736.0,47.6147,47.6235,47.4748,47.5273,72736.0
2016-02-05 10:55:00,54.33,54.43,54.24,54.26,80074.0,47.5185,47.606,47.4398,47.4573,80074.0
2016-02-05 11:00:00,54.26,54.3,54.19,54.21,104068.0,47.4573,47.4923,47.3961,47.4136,104068.0
2016-02-05 11:05:00,54.21,54.3,54.18,54.26,61715.0,47.4136,47.4923,47.3873,47.4573,61715.0
2016-02-05 11:10:00,54.26,54.35,54.21,54.3,138956.0,47.4573,47.536,47.4136,47.4923,138956.0
2016-02-05 11:15:00,54.3,54.34,54.18,54.23,116785.0,47.4923,47.5273,47.3873,47.4311,116785.0
2016-02-05 11:20:00,54.23,54.31,54.21,54.23,175069.0,47.4311,47.501,47.4136,47.4311,175069.0
2016-02-05 11:25:00,54.23,54.27,54.15,54.22,64597.0,47.4311,47.466,47.3611,47.4223,64597.0
2016-02-05 11:30:00,54.22,54.26,54.15,54.21,123992.0,47.4223,47.4573,47.3611,47.4136,123992.0
2016-02-05 11:35:00,54.21,54.23,54.16,54.19,84482.0,47.4136,47.4311,47.3698,47.3961,84482.0
2016-02-05 11:40:00,54.19,54.3,54.15,54.19,82431.0,47.3961,47.4923,47.3611,47.3961,82431.0
2016-02-05 11:45:00,54.2,54.31,54.17,54.3,71278.0,47.4048,47.501,47.3786,47.4923,71278.0
2016-02-05 11:50:00,54.3,54.34,54.23,54.27,59416.0,47.4923,47.5273,47.4311,47.466,59416.0
2016-02-05 11:55:00,54.27,54.27,54.18,54.24,156309.0,47.466,47.466,47.3873,47.4398,156309.0
2016-02-05 12:00:00,54.23,54.31,54.22,54.26,75214.0,47.4311,47.501,47.4223,47.4573,75214.0
2016-02-05 12:05:00,54.26,54.3,54.16,54.19,75662.0,47.4573,47.4923,47.3698,47.3961,75662.0
2016-02-05 12:10:00,54.18,54.2,54.07,54.07,60837.0,47.3873,47.4048,47.2911,47.2911,60837.0
2016-02-05 12:15:00,54.07,54.12,54.04,54.09,60352.0,47.2911,47.3349,47.2649,47.3086,60352.0
2016-02-05 12:20:00,54.07,54.17,54.06,54.16,49367.0,47.2911,47.3786,47.2824,47.3698,49367.0
2016-02-05 12:25:00,54.16,54.18,54.09,54.16,74820.0,47.3698,47.3873,47.3086,47.3698,74820.0
2016-02-05 12:30:00,54.16,54.2,54.14,54.15,57033.0,47.3698,47.4048,47.3523,47.3611,57033.0
2016-02-05 12:35:00,54.16,54.28,54.14,54.25,66743.0,47.3698,47.4748,47.3523,47.4486,66743.0
2016-02-05 12:40:00,54.25,54.25,54.18,54.2,52184.0,47.4486,47.4486,47.3873,47.4048,52184.0
2016-02-05 12:45:00,54.2,54.22,54.15,54.16,59587.0,47.4048,47.4223,47.3611,47.3698,59587.0
2016-02-05 12:50:00,54.16,54.17,54.09,54.09,136830.0,47.3698,47.3786,47.3086,47.3086,136830.0
2016-02-05 12:55:00,54.09,54.11,54.03,54.07,106201.0,47.3086,47.3261,47.2561,47.2911,106201.0
2016-02-05 13:00:00,54.06,54.13,54.04,54.12,82512.0,47.2824,47.3436,47.2649,47.3349,82512.0
2016-02-05 13:05:00,54.11,54.22,54.09,54.21,63523.0,47.3261,47.4223,47.3086,47.4136,63523.0
2016-02-05 13:10:00,54.21,54.22,54.11,54.11,44462.0,47.4136,47.4223,47.3261,47.3261,44462.0
2016-02-05 13:15:00,54.11,54.14,54.08,54.09,78202.0,47.3261,47.3523,47.2999,47.3086,78202.0
2016-02-05 13:20:00,54.1,54.15,54.04,54.15,114781.0,47.3174,47.3611,47.2649,47.3611,114781.0
2016-02-05 13:25:00,54.14,54.15,54.09,54.1,39539.0,47.3523,47.3611,47.3086,47.3174,39539.0
2016-02-05 13:30:00,54.1,54.12,54.06,54.11,67434.0,47.3174,47.3349,47.2824,47.3261,67434.0
2016-02-05 13:35:00,54.12,54.12,54.06,54.07,89170.0,47.3349,47.3349,47.2824,47.2911,89170.0
2016-02-05 13:40:00,54.07,54.1,54.06,54.09,95828.0,47.2911,47.3174,47.2824,47.3086,95828.0
2016-02-05 13:45:00,54.09,54.1,53.97,54.0,93855.0,47.3086,47.3174,47.2037,47.2299,93855.0
2016-02-05 13:50:00,54.01,54.05,53.98,54.04,68639.0,47.2386,47.2736,47.2124,47.2649,68639.0
2016-02-05 13:55:00,54.04,54.08,53.99,54.02,117161.0,47.2649,47.2999,47.2212,47.2474,117161.0
2016-02-05 14:00:00,54.03,54.05,53.95,54.01,102966.0,47.2561,47.2736,47.1862,47.2386,102966.0
2016-02-05 14:05:00,54.01,54.01,53.91,53.96,62944.0,47.2386,47.2386,47.1512,47.1949,62944.0
2016-02-05 14:10:00,53.95,53.95,53.85,53.86,66700.0,47.1862,47.1862,47.0987,47.1074,66700.0
2016-02-05 14:15:00,53.86,53.9,53.82,53.89,69133.0,47.1074,47.1424,47.0725,47.1337,69133.0
2016-02-05 14:20:00,53.89,53.94,53.84,53.9,73402.0,47.1337,47.1774,47.09,47.1424,73402.0
2016-02-05 14:25:00,53.9,53.94,53.89,53.9,113155.0,47.1424,47.1774,47.1337,47.1424,113155.0
2016-02-05 14:30:00,53.9,54.01,53.89,53.98,76113.0,47.1424,47.2386,47.1337,47.2124,76113.0
2016-02-05 14:35:00,53.99,54.03,53.96,54.0,94462.0,47.2212,47.2561,47.1949,47.2299,94462.0
2016-02-05 14:40:00,54.0,54.02,53.96,53.97,113940.0,47.2299,47.2474,47.1949,47.2037,113940.0
2016-02-05 14:45:00,53.97,54.02,53.93,54.0,70659.0,47.2037,47.2474,47.1687,47.2299,70659.0
2016-02-05 14:50:00,54.01,54.03,53.97,54.0,98002.0,47.2386,47.2561,47.2037,47.2299,98002.0
2016-02-05 14:55:00,54.0,54.02,53.96,53.99,96181.0,47.2299,47.2474,47.1949,47.2212,96181.0
2016-02-05 15:00:00,53.99,53.99,53.89,53.92,113069.0,47.2212,47.2212,47.1337,47.1599,113069.0
2016-02-05 15:05:00,53.92,54.02,53.92,54.01,115482.0,47.1599,47.2474,47.1599,47.2386,115482.0
2016-02-05 15:10:00,54.01,54.02,53.99,54.0,89930.0,47.2386,47.2474,47.2212,47.2299,89930.0
2016-02-05 15:15:00,54.0,54.09,53.99,54.07,126892.0,47.2299,47.3086,47.2212,47.2911,126892.0
2016-02-05 15:20:00,54.07,54.07,53.99,54.0,93399.0,47.2911,47.2911,47.2212,47.2299,93399.0
2016-02-05 15:25:00,54.0,54.01,53.93,53.96,211082.0,47.2299,47.2386,47.1687,47.1949,211082.0
2016-02-05 15:30:00,53.95,53.96,53.89,53.95,151893.0,47.1862,47.1949,47.1337,47.1862,151893.0
2016-02-05 15:35:00,53.95,53.98,53.89,53.91,181673.0,47.1862,47.2124,47.1337,47.1512,181673.0
2016-02-05 15:40:00,53.91,53.99,53.88,53.95,229288.0,47.1512,47.2212,47.1249,47.1862,229288.0
2016-02-05 15:45:00,53.95,53.98,53.92,53.93,142343.0,47.1862,47.2124,47.1599,47.1687,142343.0
2016-02-05 15:50:00,53.93,53.93,53.81,53.83,159891.0,47.1687,47.1687,47.0637,47.0812,159891.0
2016-02-05 15:55:00,53.82,53.98,53.81,53.98,347879.0,47.0725,47.2124,47.0637,47.2124,347879.0
2016-02-08 09:30:00,53.24,53.45,53.06,53.16,183616.0,46.5652,46.7489,46.4077,46.4952,183616.0
2016-02-08 09:35:00,53.15,53.16,52.86,52.9,200580.0,46.4865,46.4952,46.2328,46.2678,200580.0
2016-02-08 09:40:00,52.9,52.99,52.82,52.91,223198.0,46.2678,46.3465,46.1978,46.2766,223198.0
2016-02-08 09:45:00,52.91,52.99,52.82,52.93,139429.0,46.2766,46.3465,46.1978,46.294,139429.0
2016-02-08 09:50:00,52.91,52.91,52.72,52.85,141737.0,46.2766,46.2766,46.1104,46.2241,141737.0
2016-02-08 09:55:00,52.86,52.96,52.82,52.86,163416.0,46.2328,46.3203,46.1978,46.2328,163416.0
2016-02-08 10:00:00,52.85,52.97,52.82,52.93,149433.0,46.2241,46.329,46.1978,46.294,149433.0
2016-02-08 10:05:00,52.93,52.94,52.74,52.77,147236.0,46.294,46.3028,46.1279,46.1541,147236.0
2016-02-08 10:10:00,52.78,52.89,52.72,52.87,98143.0,46.1629,46.2591,46.1104,46.2416,98143.0
2016-02-08 10:15:00,52.87,52.93,52.75,52.81,198264.0,46.2416,46.294,46.1366,46.1891,198264.0
2016-02-08 10:20:00,52.8,52.84,52.73,52.83,123377.0,46.1803,46.2153,46.1191,46.2066,123377.0
2016-02-08 10:25:00,52.83,52.86,52.73,52.75,86671.0,46.2066,46.2328,46.1191,46.1366,86671.0
2016-02-08 10:30:00,52.75,52.84,52.74,52.79,107175.0,46.1366,46.2153,46.1279,46.1716,107175.0
2016-02-08 10:35:00,52.78,52.78,52.7,52.77,174431.0,46.1629,46.1629,46.0929,46.1541,174431.0
2016-02-08 10:40:00,52.78,52.82,52.66,52.8,148487.0,46.1629,46.1978,46.0579,46.1803,148487.0
2016-02-08 10:45:00,52.78,52.8,52.68,52.72,118000.0,46.1629,46.1803,46.0754,46.1104,118000.0
2016-02-08 10:50:00,52.73,52.77,52.67,52.72,84789.0,46.1191,46.1541,46.0666,46.1104,84789.0
2016-02-08 10:55:00,52.71,52.74,52.66,52.7,56172.0,46.1016,46.1279,46.0579,46.0929,56172.0
2016-02-08 11:00:00,52.7,52.73,52.61,52.62,197177.0,46.0929,46.1191,46.0142,46.0229,197177.0
2016-02-08 11:05:00,52.61,52.65,52.52,52.54,194875.0,46.0142,46.0491,45.9354,45.9529,194875.0
2016-02-08 11:10:00,52.54,52.57,52.47,52.54,97398.0,45.9529,45.9792,45.8917,45.9529,97398.0
2016-02-08 11:15:00,52.52,52.58,52.5,52.55,129925.0,45.9354,45.9879,45.918,45.9617,129925.0
2016-02-08 11:20:00,52.55,52.57,52.5,52.55,136771.0,45.9617,45.9792,45.918,45.9617,136771.0
2016-02-08 11:25:00,52.55,52.59,52.52,52.57,125062.0,45.9617,45.9967,45.9354,45.9792,125062.0
2016-02-08 11:30:00,52.57,52.62,52.54,52.56,110750.0,45.9792,46.0229,45.9529,45.9704,110750.0
2016-02-08 11:35:00,52.57,52.59,52.51,52.57,55807.0,45.9792,45.9967,45.9267,45.9792,55807.0
2016-02-08 11:40:00,52.56,52.7,52.54,52.61,71630.0,45.9704,46.0929,45.9529,46.0142,71630.0
2016-02-08 11:45:00,52.61,52.64,52.55,52.59,59070.0,46.0142,46.0404,45.9617,45.9967,59070.0
2016-02-08 11:50:00,52.59,52.61,52.54,52.57,78463.0,45.9967,46.0142,45.9529,45.9792,78463.0
2016-02-08 11:55:00,52.57,52.59,52.54,52.55,235554.0,45.9792,45.9967,45.9529,45.9617,235554.0
2016-02-08 12:00:00,52.55,52.59,52.53,52.55,112546.0,45.9617,45.9967,45.9442,45.9617,112546.0
2016-02-08 12:05:00,52.55,52.74,52.53,52.72,297911.0,45.9617,46.1279,45.9442,46.1104,297911.0
2016-02-08 12:10:00,52.72,52.74,52.64,52.65,83210.0,46.1104,46.1279,46.0404,46.0491,83210.0
2016-02-08 12:15:00,52.65,52.66,52.56,52.57,96237.0,46.0491,46.0579,45.9704,45.9792,96237.0
2016-02-08 12:20:00,52.58,52.64,52.56,52.64,42010.0,45.9879,46.0404,45.9704,46.0404,42010.0
2016-02-08 12:25:00,52.64,52.64,52.57,52.64,50062.0,46.0404,46.0404,45.9792,46.0404,50062.0
2016-02-08 12:30:00,52.65,52.73,52.62,52.62,169042.0,46.0491,46.1191,46.0229,46.0229,169042.0
2016-02-08 12:35:00,52.63,52.64,52.56,52.59,114569.0,46.0317,46.0404,45.9704,45.9967,114569.0
2016-02-08 12:40:00,52.59,52.67,52.59,52.64,49633.0,45.9967,46.0666,45.9967,46.0404,49633.0
2016-02-08 12:45:00,52.65,52.66,52.58,52.61,34371.0,46.0491,46.0579,45.9879,46.0142,34371.0
2016-02-08 12:50:00,52.62,52.65,52.56,52.56,32764.0,46.0229,46.0491,45.9704,45.9704,32764.0
2016-02-08 12:55:00,52.55,52.61,52.54,52.61,43500.0,45.9617,46.0142,45.9529,46.0142,43500.0
2016-02-08 13:00:00,52.61,52.62,52.53,52.57,59691.0,46.0142,46.0229,45.9442,45.9792,59691.0
2016-02-08 13:05:00,52.57,52.62,52.54,52.62,40242.0,45.9792,46.0229,45.9529,46.0229,40242.0
2016-02-08 13:10:00,52.61,52.63,52.58,52.59,89654.0,46.0142,46.0317,45.9879,45.9967,89654.0
2016-02-08 13:15:00,52.59,52.6,52.52,52.54,161412.0,45.9967,46.0054,45.9354,45.9529,161412.0
2016-02-08 13:20:00,52.54,52.56,52.45,52.48,59128.0,45.9529,45.9704,45.8742,45.9005,59128.0
2016-02-08 13:25:00,52.49,52.5,52.39,52.45,162316.0,45.9092,45.918,45.8217,45.8742,162316.0
2016-02-08 13:30:00,52.45,52.5,52.42,52.48,138632.0,45.8742,45.918,45.848,45.9005,138632.0
2016-02-08 13:35:00,52.48,52.49,52.43,52.47,45852.0,45.9005,45.9092,45.8567,45.8917,45852.0
2016-02-08 13:40:00,52.48,52.48,52.39,52.41,103350.0,45.9005,45.9005,45.8217,45.8392,103350.0
2016-02-08 13:45:00,52.42,52.44,52.3,52.31,122834.0,45.848,45.8655,45.743,45.7518,122834.0
2016-02-08 13:50:00,52.31,52.37,52.26,52.35,162884.0,45.7518,45.8043,45.708,45.7868,162884.0
2016-02-08 13:55:00,52.36,52.36,52.28,52.31,115646.0,45.7955,45.7955,45.7255,45.7518,115646.0
2016-02-08 14:00:00,52.31,52.38,52.3,52.37,98741.0,45.7518,45.813,45.743,45.8043,98741.0
2016-02-08 14:05:00,52.37,52.38,52.29,52.35,94990.0,45.8043,45.813,45.7343,45.7868,94990.0
2016-02-08 14:10:00,52.35,52.38,52.24,52.26,82952.0,45.7868,45.813,45.6906,45.708,82952.0
2016-02-08 14:15:00,52.26,52.31,52.25,52.29,51921.0,45.708,45.7518,45.6993,45.7343,51921.0
2016-02-08 14:20:00,52.29,52.34,52.29,52.32,131880.0,45.7343,45.778,45.7343,45.7605,131880.0
2016-02-08 14:25:00,52.32,52.33,52.24,52.25,81392.0,45.7605,45.7693,45.6906,45.6993,81392.0
2016-02-08 14:30:00,52.24,52.31,52.23,52.29,55926.0,45.6906,45.7518,45.6818,45.7343,55926.0
2016-02-08 14:35:00,52.29,52.34,52.27,52.28,48960.0,45.7343,45.778,45.7168,45.7255,48960.0
2016-02-08 14:40:00,52.29,52.33,52.25,52.31,60193.0,45.7343,45.7693,45.6993,45.7518,60193.0
2016-02-08 14:45:00,52.32,52.41,52.32,52.36,53806.0,45.7605,45.8392,45.7605,45.7955,53806.0
2016-02-08 14:50:00,52.36,52.38,52.32,52.33,69916.0,45.7955,45.813,45.7605,45.7693,69916.0
2016-02-08 14:55:00,52.33,52.34,52.27,52.31,88731.0,45.7693,45.778,45.7168,45.7518,88731.0
2016-02-08 15:00:00,52.31,52.35,52.28,52.34,230887.0,45.7518,45.7868,45.7255,45.778,230887.0
2016-02-08 15:05:00,52.34,52.44,52.33,52.4,93836.0,45.778,45.8655,45.7693,45.8305,93836.0
2016-02-08 15:10:00,52.41,52.48,52.37,52.46,159076.0,45.8392,45.9005,45.8043,45.883,159076.0
2016-02-08 15:15:00,52.47,52.49,52.41,52.44,186733.0,45.8917,45.9092,45.8392,45.8655,186733.0
2016-02-08 15:20:00,52.44,52.47,52.41,52.45,129620.0,45.8655,45.8917,45.8392,45.8742,129620.0
2016-02-08 15:25:00,52.44,52.47,52.37,52.41,143626.0,45.8655,45.8917,45.8043,45.8392,143626.0
2016-02-08 15:30:00,52.41,52.53,52.39,52.5,402110.0,45.8392,45.9442,45.8217,45.918,402110.0
2016-02-08 15:35:00,52.49,52.53,52.43,52.46,223128.0,45.9092,45.9442,45.8567,45.883,223128.0
2016-02-08 15:40:00,52.46,52.56,52.46,52.54,224287.0,45.883,45.9704,45.883,45.9529,224287.0
2016-02-08 15:45:00,52.56,52.64,52.5,52.5,415540.0,45.9704,46.0404,45.918,45.918,415540.0
2016-02-08 15:50:00,52.5,52.53,52.38,52.39,313129.0,45.918,45.9442,45.813,45.8217,313129.0
2016-02-08 15:55:00,52.39,52.41,52.31,52.4,465115.0,45.8217,45.8392,45.7518,45.8305,465115.0
2016-02-09 09:30:00,52.26,52.4,52.06,52.13,202118.0,45.708,45.8305,45.5331,45.5943,202118.0
2016-02-09 09:35:00,52.12,52.26,52.03,52.15,132832.0,45.5856,45.708,45.5069,45.6118,132832.0
2016-02-09 09:40:00,52.12,52.3,51.91,52.3,147705.0,45.5856,45.743,45.4019,45.743,147705.0
2016-02-09 09:45:00,52.29,52.74,52.28,52.72,101654.0,45.7343,46.1279,45.7255,46.1104,101654.0
2016-02-09 09:50:00,52.72,52.96,52.67,52.89,300900.0,46.1104,46.3203,46.0666,46.2591,300900.0
2016-02-09 09:55:00,52.88,52.88,52.68,52.78,118813.0,46.2503,46.2503,46.0754,46.1629,118813.0
2016-02-09 10:00:00,52.78,52.94,52.74,52.93,138853.0,46.1629,46.3028,46.1279,46.294,138853.0
2016-02-09 10:05:00,52.93,53.0,52.77,52.91,140001.0,46.294,46.3553,46.1541,46.2766,140001.0
2016-02-09 10:10:00,52.91,53.0,52.86,52.95,111549.0,46.2766,46.3553,46.2328,46.3115,111549.0
2016-02-09 10:15:00,52.95,52.97,52.71,52.86,94741.0,46.3115,46.329,46.1016,46.2328,94741.0
2016-02-09 10:20:00,52.86,52.96,52.79,52.92,87214.0,46.2328,46.3203,46.1716,46.2853,87214.0
2016-02-09 10:25:00,52.93,52.99,52.82,52.99,84745.0,46.294,46.3465,46.1978,46.3465,84745.0
2016-02-09 10:30:00,52.99,53.0,52.84,52.9,110983.0,46.3465,46.3553,46.2153,46.2678,110983.0
2016-02-09 10:35:00,52.89,52.96,52.85,52.95,110068.0,46.2591,46.3203,46.2241,46.3115,110068.0
2016-02-09 10:40:00,52.95,52.96,52.8,52.84,133418.0,46.3115,46.3203,46.1803,46.2153,133418.0
2016-02-09 10:45:00,52.84,52.91,52.78,52.82,104672.0,46.2153,46.2766,46.1629,46.1978,104672.0
2016-02-09 10:50:00,52.82,52.82,52.62,52.64,90890.0,46.1978,46.1978,46.0229,46.0404,90890.0
2016-02-09 10:55:00,52.66,52.77,52.65,52.73,52912.0,46.0579,46.1541,46.0491,46.1191,52912.0
2016-02-09 11:00:00,52.73,52.85,52.71,52.79,63068.0,46.1191,46.2241,46.1016,46.1716,63068.0
2016-02-09 11:05:00,52.79,52.92,52.79,52.9,74030.0,46.1716,46.2853,46.1716,46.2678,74030.0
2016-02-09 11:10:00,52.91,53.02,52.89,52.95,175598.0,46.2766,46.3728,46.2591,46.3115,175598.0
2016-02-09 11:15:00,52.95,52.99,52.84,52.92,59563.0,46.3115,46.3465,46.2153,46.2853,59563.0
2016-02-09 11:20:00,52.92,53.0,52.92,53.0,89301.0,46.2853,46.3553,46.2853,46.3553,89301.0
2016-02-09 11:25:00,52.99,53.0,52.92,52.93,74134.0,46.3465,46.3553,46.2853,46.294,74134.0
2016-02-09 11:30:00,52.93,53.0,52.85,52.9,60510.0,46.294,46.3553,46.2241,46.2678,60510.0
2016-02-09 11:35:00,52.9,52.91,52.71,52.74,80198.0,46.2678,46.2766,46.1016,46.1279,80198.0
2016-02-09 11:40:00,52.75,52.86,52.73,52.83,68623.0,46.1366,46.2328,46.1191,46.2066,68623.0
2016-02-09 11:45:00,52.82,52.84,52.71,52.71,66712.0,46.1978,46.2153,46.1016,46.1016,66712.0
2016-02-09 11:50:00,52.7,52.76,52.63,52.63,57599.0,46.0929,46.1454,46.0317,46.0317,57599.0
2016-02-09 11:55:00,52.63,52.8,52.63,52.78,48748.0,46.0317,46.1803,46.0317,46.1629,48748.0
2016-02-09 12:00:00,52.78,52.83,52.74,52.79,55006.0,46.1629,46.2066,46.1279,46.1716,55006.0
2016-02-09 12:05:00,52.78,52.88,52.75,52.84,57820.0,46.1629,46.2503,46.1366,46.2153,57820.0
2016-02-09 12:10:00,52.85,52.86,52.74,52.74,75534.0,46.2241,46.2328,46.1279,46.1279,75534.0
2016-02-09 12:15:00,52.74,52.79,52.72,52.74,54464.0,46.1279,46.1716,46.1104,46.1279,54464.0
2016-02-09 12:20:00,52.75,52.78,52.7,52.73,49048.0,46.1366,46.1629,46.0929,46.1191,49048.0
2016-02-09 12:25:00,52.73,52.82,52.71,52.77,63843.0,46.1191,46.1978,46.1016,46.1541,63843.0
2016-02-09 12:30:00,52.77,52.81,52.75,52.78,53099.0,46.1541,46.1891,46.1366,46.1629,53099.0
2016-02-09 12:35:00,52.79,52.83,52.74,52.74,81699.0,46.1716,46.2066,46.1279,46.1279,81699.0
2016-02-09 12:40:00,52.75,52.76,52.65,52.75,52472.0,46.1366,46.1454,46.0491,46.1366,52472.0
2016-02-09 12:45:00,52.75,52.78,52.72,52.72,54731.0,46.1366,46.1629,46.1104,46.1104,54731.0
2016-02-09 12:50:00,52.72,52.79,52.71,52.77,63057.0,46.1104,46.1716,46.1016,46.1541,63057.0
2016-02-09 12:55:00,52.76,52.78,52.7,52.77,60740.0,46.1454,46.1629,46.0929,46.1541,60740.0
2016-02-09 13:00:00,52.76,52.78,52.73,52.73,51925.0,46.1454,46.1629,46.1191,46.1191,51925.0
2016-02-09 13:05:00,52.74,52.76,52.69,52.69,31461.0,46.1279,46.1454,46.0841,46.0841,31461.0
2016-02-09 13:10:00,52.69,52.69,52.59,52.6,52388.0,46.0841,46.0841,45.9967,46.0054,52388.0
2016-02-09 13:15:00,52.61,52.62,52.47,52.51,77078.0,46.0142,46.0229,45.8917,45.9267,77078.0
2016-02-09 13:20:00,52.52,52.54,52.46,52.48,98696.0,45.9354,45.9529,45.883,45.9005,98696.0
2016-02-09 13:25:00,52.49,52.52,52.47,52.5,56039.0,45.9092,45.9354,45.8917,45.918,56039.0
2016-02-09 13:30:00,52.51,52.54,52.46,52.47,183841.0,45.9267,45.9529,45.883,45.8917,183841.0
2016-02-09 13:35:00,52.47,52.5,52.42,52.45,50114.0,45.8917,45.918,45.848,45.8742,50114.0
2016-02-09 13:40:00,52.45,52.51,52.44,52.5,66736.0,45.8742,45.9267,45.8655,45.918,66736.0
2016-02-09 13:45:00,52.49,52.51,52.44,52.46,54476.0,45.9092,45.9267,45.8655,45.883,54476.0
2016-02-09 13:50:00,52.45,52.5,52.41,52.5,46155.0,45.8742,45.918,45.8392,45.918,46155.0
2016-02-09 13:55:00,52.49,52.52,52.46,52.47,104264.0,45.9092,45.9354,45.883,45.8917,104264.0
2016-02-09 14:00:00,52.47,52.53,52.47,52.48,66713.0,45.8917,45.9442,45.8917,45.9005,66713.0
2016-02-09 14:05:00,52.48,52.72,52.47,52.72,154593.0,45.9005,46.1104,45.8917,46.1104,154593.0
2016-02-09 14:10:00,52.73,52.76,52.67,52.71,63334.0,46.1191,46.1454,46.0666,46.1016,63334.0
2016-02-09 14:15:00,52.71,52.76,52.68,52.71,61360.0,46.1016,46.1454,46.0754,46.1016,61360.0
2016-02-09 14:20:00,52.71,52.74,52.65,52.67,51298.0,46.1016,46.1279,46.0491,46.0666,51298.0
2016-02-09 14:25:00,52.67,52.68,52.55,52.61,54817.0,46.0666,46.0754,45.9617,46.0142,54817.0
2016-02-09 14:30:00,52.62,52.67,52.59,52.62,83526.0,46.0229,46.0666,45.9967,46.0229,83526.0
2016-02-09 14:35:00,52.62,52.74,52.62,52.68,107535.0,46.0229,46.1279,46.0229,46.0754,107535.0
2016-02-09 14:40:00,52.69,52.8,52.65,52.78,90146.0,46.0841,46.1803,46.0491,46.1629,90146.0
2016-02-09 14:45:00,52.78,52.79,52.69,52.7,135474.0,46.1629,46.1716,46.0841,46.0929,135474.0
2016-02-09 14:50:00,52.7,52.75,52.66,52.73,82159.0,46.0929,46.1366,46.0579,46.1191,82159.0
2016-02-09 14:55:00,52.73,52.77,52.69,52.73,73790.0,46.1191,46.1541,46.0841,46.1191,73790.0
2016-02-09 15:00:00,52.73,52.78,52.7,52.74,150258.0,46.1191,46.1629,46.0929,46.1279,150258.0
2016-02-09 15:05:00,52.74,52.93,52.71,52.84,161222.0,46.1279,46.294,46.1016,46.2153,161222.0
2016-02-09 15:10:00,52.84,52.86,52.77,52.81,121087.0,46.2153,46.2328,46.1541,46.1891,121087.0
2016-02-09 15:15:00,52.82,52.84,52.68,52.71,137494.0,46.1978,46.2153,46.0754,46.1016,137494.0
2016-02-09 15:20:00,52.7,52.78,52.65,52.71,86203.0,46.0929,46.1629,46.0491,46.1016,86203.0
2016-02-09 15:25:00,52.72,52.75,52.62,52.64,121848.0,46.1104,46.1366,46.0229,46.0404,121848.0
2016-02-09 15:30:00,52.63,52.71,52.61,52.67,122497.0,46.0317,46.1016,46.0142,46.0666,122497.0
2016-02-09 15:35:00,52.67,52.73,52.65,52.68,130281.0,46.0666,46.1191,46.0491,46.0754,130281.0
2016-02-09 15:40:00,52.67,52.71,52.55,52.67,180009.0,46.0666,46.1016,45.9617,46.0666,180009.0
2016-02-09 15:45:00,52.68,52.7,52.63,52.66,104382.0,46.0754,46.0929,46.0317,46.0579,104382.0
2016-02-09 15:50:00,52.66,52.68,52.61,52.64,118192.0,46.0579,46.0754,46.0142,46.0404,118192.0
2016-02-09 15:55:00,52.64,52.68,52.56,52.63,339198.0,46.0404,46.0754,45.9704,46.0317,339198.0
2016-02-10 09:30:00,53.0,53.39,52.89,53.28,132328.0,46.3553,46.6964,46.2591,46.6002,132328.0
2016-02-10 09:35:00,53.28,53.28,53.12,53.12,83329.0,46.6002,46.6002,46.4602,46.4602,83329.0
2016-02-10 09:40:00,53.1,53.24,52.99,53.05,75437.0,46.4427,46.5652,46.3465,46.399,75437.0
2016-02-10 09:45:00,53.05,53.25,53.0,53.23,53456.0,46.399,46.5739,46.3553,46.5564,53456.0
2016-02-10 09:50:00,53.21,53.29,53.07,53.25,65088.0,46.5389,46.6089,46.4165,46.5739,65088.0
2016-02-10 09:55:00,53.25,53.31,53.2,53.22,106388.0,46.5739,46.6264,46.5302,46.5477,106388.0
2016-02-10 10:00:00,53.22,53.27,53.08,53.11,86740.0,46.5477,46.5914,46.4252,46.4515,86740.0
2016-02-10 10:05:00,53.11,53.16,53.01,53.11,66082.0,46.4515,46.4952,46.364,46.4515,66082.0
2016-02-10 10:10:00,53.12,53.22,53.11,53.16,84375.0,46.4602,46.5477,46.4515,46.4952,84375.0
2016-02-10 10:15:00,53.16,53.27,53.13,53.25,79545.0,46.4952,46.5914,46.469,46.5739,79545.0
2016-02-10 10:20:00,53.25,53.27,53.19,53.23,139326.0,46.5739,46.5914,46.5214,46.5564,139326.0
2016-02-10 10:25:00,53.24,53.25,53.15,53.16,112954.0,46.5652,46.5739,46.4865,46.4952,112954.0
2016-02-10 10:30:00,53.17,53.43,53.17,53.38,169573.0,46.504,46.7314,46.504,46.6876,169573.0
2016-02-10 10:35:00,53.37,53.38,53.2,53.25,120164.0,46.6789,46.6876,46.5302,46.5739,120164.0
2016-02-10 10:40:00,53.25,53.25,53.08,53.1,43890.0,46.5739,46.5739,46.4252,46.4427,43890.0
2016-02-10 10:45:00,53.11,53.2,53.04,53.2,38615.0,46.4515,46.5302,46.3903,46.5302,38615.0
2016-02-10 10:50:00,53.21,53.21,53.08,53.12,52122.0,46.5389,46.5389,46.4252,46.4602,52122.0
2016-02-10 10:55:00,53.11,53.13,52.87,52.9,96734.0,46.4515,46.469,46.2416,46.2678,96734.0
2016-02-10 11:00:00,52.91,53.0,52.88,52.97,39431.0,46.2766,46.3553,46.2503,46.329,39431.0
2016-02-10 11:05:00,52.96,53.05,52.8,52.89,79067.0,46.3203,46.399,46.1803,46.2591,79067.0
2016-02-10 11:10:00,52.87,52.96,52.84,52.92,49046.0,46.2416,46.3203,46.2153,46.2853,49046.0
2016-02-10 11:15:00,52.91,52.98,52.86,52.95,54809.0,46.2766,46.3378,46.2328,46.3115,54809.0
2016-02-10 11:20:00,52.94,53.03,52.93,52.97,58569.0,46.3028,46.3815,46.294,46.329,58569.0
2016-02-10 11:25:00,52.97,53.01,52.88,52.91,61305.0,46.329,46.364,46.2503,46.2766,61305.0
2016-02-10 11:30:00,52.92,52.97,52.82,52.84,63430.0,46.2853,46.329,46.1978,46.2153,63430.0
2016-02-10 11:35:00,52.84,52.84,52.66,52.69,61550.0,46.2153,46.2153,46.0579,46.0841,61550.0
2016-02-10 11:40:00,52.7,52.75,52.64,52.75,32481.0,46.0929,46.1366,46.0404,46.1366,32481.0
2016-02-10 11:45:00,52.75,52.76,52.68,52.73,61095.0,46.1366,46.1454,46.0754,46.1191,61095.0
2016-02-10 11:50:00,52.74,52.74,52.66,52.66,126962.0,46.1279,46.1279,46.0579,46.0579,126962.0
2016-02-10 11:55:00,52.67,52.72,52.62,52.62,61660.0,46.0666,46.1104,46.0229,46.0229,61660.0
2016-02-10 12:00:00,52.63,52.66,52.57,52.58,34570.0,46.0317,46.0579,45.9792,45.9879,34570.0
2016-02-10 12:05:00,52.58,52.6,52.51,52.57,48618.0,45.9879,46.0054,45.9267,45.9792,48618.0
2016-02-10 12:10:00,52.56,52.57,52.46,52.47,54518.0,45.9704,45.9792,45.883,45.8917,54518.0
2016-02-10 12:15:00,52.46,52.51,52.42,52.49,56827.0,45.883,45.9267,45.848,45.9092,56827.0
2016-02-10 12:20:00,52.49,52.63,52.49,52.58,71164.0,45.9092,46.0317,45.9092,45.9879,71164.0
2016-02-10 12:25:00,52.57,52.6,52.54,52.57,86518.0,45.9792,46.0054,45.9529,45.9792,86518.0
2016-02-10 12:30:00,52.57,52.6,52.46,52.46,67955.0,45.9792,46.0054,45.883,45.883,67955.0
2016-02-10 12:35:00,52.47,52.65,52.47,52.61,71630.0,45.8917,46.0491,45.8917,46.0142,71630.0
2016-02-10 12:40:00,52.62,52.65,52.56,52.58,49488.0,46.0229,46.0491,45.9704,45.9879,49488.0
2016-02-10 12:45:00,52.58,52.6,52.53,52.6,28756.0,45.9879,46.0054,45.9442,46.0054,28756.0
2016-02-10 12:50:00,52.61,52.64,52.55,52.6,55497.0,46.0142,46.0404,45.9617,46.0054,55497.0
2016-02-10 12:55:00,52.59,52.68,52.5,52.66,61898.0,45.9967,46.0754,45.918,46.0579,61898.0
2016-02-10 13:00:00,52.67,52.67,52.55,52.65,60426.0,46.0666,46.0666,45.9617,46.0491,60426.0
2016-02-10 13:05:00,52.65,52.65,52.56,52.57,49867.0,46.0491,46.0491,45.9704,45.9792,49867.0
2016-02-10 13:10:00,52.56,52.69,52.55,52.63,53598.0,45.9704,46.0841,45.9617,46.0317,53598.0
2016-02-10 13:15:00,52.63,52.67,52.56,52.58,56649.0,46.0317,46.0666,45.9704,45.9879,56649.0
2016-02-10 13:20:00,52.59,52.63,52.5,52.51,62781.0,45.9967,46.0317,45.918,45.9267,62781.0
2016-02-10 13:25:00,52.52,52.55,52.46,52.53,60733.0,45.9354,45.9617,45.883,45.9442,60733.0
2016-02-10 13:30:00,52.53,52.58,52.47,52.5,55741.0,45.9442,45.9879,45.8917,45.918,55741.0
2016-02-10 13:35:00,52.49,52.57,52.49,52.53,32385.0,45.9092,45.9792,45.9092,45.9442,32385.0
2016-02-10 13:40:00,52.54,52.6,52.53,52.59,47323.0,45.9529,46.0054,45.9442,45.9967,47323.0
2016-02-10 13:45:00,52.58,52.59,52.54,52.54,55259.0,45.9879,45.9967,45.9529,45.9529,55259.0
2016-02-10 13:50:00,52.54,52.56,52.5,52.51,42421.0,45.9529,45.9704,45.918,45.9267,42421.0
2016-02-10 13:55:00,52.52,52.57,52.49,52.56,38567.0,45.9354,45.9792,45.9092,45.9704,38567.0
2016-02-10 14:00:00,52.56,52.6,52.55,52.57,71446.0,45.9704,46.0054,45.9617,45.9792,71446.0
2016-02-10 14:05:00,52.57,52.69,52.57,52.69,69921.0,45.9792,46.0841,45.9792,46.0841,69921.0
2016-02-10 14:10:00,52.7,52.75,52.68,52.69,54901.0,46.0929,46.1366,46.0754,46.0841,54901.0
2016-02-10 14:15:00,52.7,52.72,52.63,52.69,44335.0,46.0929,46.1104,46.0317,46.0841,44335.0
2016-02-10 14:20:00,52.68,52.68,52.59,52.62,79861.0,46.0754,46.0754,45.9967,46.0229,79861.0
2016-02-10 14:25:00,52.63,52.63,52.56,52.58,63521.0,46.0317,46.0317,45.9704,45.9879,63521.0
2016-02-10 14:30:00,52.58,52.66,52.55,52.6,73926.0,45.9879,46.0579,45.9617,46.0054,73926.0
2016-02-10 14:35:00,52.59,52.59,52.53,52.53,50765.0,45.9967,45.9967,45.9442,45.9442,50765.0
2016-02-10 14:40:00,52.53,52.53,52.43,52.5,59499.0,45.9442,45.9442,45.8567,45.918,59499.0
2016-02-10 14:45:00,52.49,52.53,52.48,52.52,41522.0,45.9092,45.9442,45.9005,45.9354,41522.0
2016-02-10 14:50:00,52.52,52.6,52.49,52.59,68543.0,45.9354,46.0054,45.9092,45.9967,68543.0
2016-02-10 14:55:00,52.58,52.61,52.56,52.59,69856.0,45.9879,46.0142,45.9704,45.9967,69856.0
2016-02-10 15:00:00,52.59,52.76,52.57,52.76,92266.0,45.9967,46.1454,45.9792,46.1454,92266.0
2016-02-10 15:05:00,52.75,52.76,52.67,52.67,60248.0,46.1366,46.1454,46.0666,46.0666,60248.0
2016-02-10 15:10:00,52.66,52.73,52.63,52.64,62611.0,46.0579,46.1191,46.0317,46.0404,62611.0
2016-02-10 15:15:00,52.63,52.68,52.47,52.48,76433.0,46.0317,46.0754,45.8917,45.9005,76433.0
2016-02-10 15:20:00,52.49,52.59,52.48,52.57,84367.0,45.9092,45.9967,45.9005,45.9792,84367.0
2016-02-10 15:25:00,52.58,52.63,52.48,52.52,145365.0,45.9879,46.0317,45.9005,45.9354,145365.0
2016-02-10 15:30:00,52.52,52.57,52.48,52.51,96531.0,45.9354,45.9792,45.9005,45.9267,96531.0
2016-02-10 15:35:00,52.52,52.52,52.35,52.38,108000.0,45.9354,45.9354,45.7868,45.813,108000.0
2016-02-10 15:40:00,52.38,52.43,52.31,52.42,119854.0,45.813,45.8567,45.7518,45.848,119854.0
2016-02-10 15:45:00,52.42,52.47,52.36,52.42,166595.0,45.848,45.8917,45.7955,45.848,166595.0
2016-02-10 15:50:00,52.41,52.42,52.35,52.37,117885.0,45.8392,45.848,45.7868,45.8043,117885.0
2016-02-10 15:55:00,52.37,52.4,52.28,52.31,421673.0,45.8043,45.8305,45.7255,45.7518,421673.0
2016-02-11 09:30:00,51.19,51.34,50.58,50.68,292311.0,44.7722,44.9034,44.2387,44.3261,292311.0
2016-02-11 09:35:00,50.67,50.78,50.5,50.54,131777.0,44.3174,44.4136,44.1687,44.2037,131777.0
2016-02-11 09:40:00,50.54,50.61,50.27,50.57,120236.0,44.2037,44.2649,43.9675,44.2299,120236.0
2016-02-11 09:45:00,50.57,50.79,50.57,50.63,105400.0,44.2299,44.4223,44.2299,44.2824,105400.0
2016-02-11 09:50:00,50.64,51.11,50.61,51.05,79248.0,44.2911,44.7022,44.2649,44.6497,79248.0
2016-02-11 09:55:00,51.05,51.39,50.99,51.22,93925.0,44.6497,44.9471,44.5973,44.7984,93925.0
2016-02-11 10:00:00,51.21,51.24,51.09,51.17,180354.0,44.7897,44.8159,44.6847,44.7547,180354.0
2016-02-11 10:05:00,51.18,51.59,51.18,51.38,239304.0,44.7634,45.122,44.7634,44.9384,239304.0
2016-02-11 10:10:00,51.39,51.42,51.23,51.3,178730.0,44.9471,44.9734,44.8072,44.8684,178730.0
2016-02-11 10:15:00,51.28,51.31,51.15,51.24,85979.0,44.8509,44.8771,44.7372,44.8159,85979.0
2016-02-11 10:20:00,51.23,51.32,51.12,51.22,53054.0,44.8072,44.8859,44.711,44.7984,53054.0
2016-02-11 10:25:00,51.23,51.27,51.05,51.08,68301.0,44.8072,44.8422,44.6497,44.676,68301.0
2016-02-11 10:30:00,51.08,51.22,51.06,51.17,70330.0,44.676,44.7984,44.6585,44.7547,70330.0
2016-02-11 10:35:00,51.18,51.19,51.02,51.06,73879.0,44.7634,44.7722,44.6235,44.6585,73879.0
2016-02-11 10:40:00,51.07,51.08,51.0,51.03,89949.0,44.6672,44.676,44.606,44.6323,89949.0
2016-02-11 10:45:00,51.03,51.23,51.0,51.18,66572.0,44.6323,44.8072,44.606,44.7634,66572.0
2016-02-11 10:50:00,51.18,51.19,51.06,51.13,47849.0,44.7634,44.7722,44.6585,44.7197,47849.0
2016-02-11 10:55:00,51.11,51.26,51.1,51.23,77875.0,44.7022,44.8334,44.6935,44.8072,77875.0
2016-02-11 11:00:00,51.23,51.27,51.19,51.21,74906.0,44.8072,44.8422,44.7722,44.7897,74906.0
2016-02-11 11:05:00,51.21,51.24,51.11,51.2,81584.0,44.7897,44.8159,44.7022,44.7809,81584.0
2016-02-11 11:10:00,51.19,51.23,51.02,51.05,67704.0,44.7722,44.8072,44.6235,44.6497,67704.0
2016-02-11 11:15:00,51.05,51.09,50.96,51.09,97042.0,44.6497,44.6847,44.571,44.6847,97042.0
2016-02-11 11:20:00,51.09,51.17,50.92,50.99,81829.0,44.6847,44.7547,44.536,44.5973,81829.0
2016-02-11 11:25:00,50.99,50.99,50.8,50.86,64932.0,44.5973,44.5973,44.4311,44.4836,64932.0
2016-02-11 11:30:00,50.85,50.94,50.8,50.81,67393.0,44.4748,44.5535,44.4311,44.4398,67393.0
2016-02-11 11:35:00,50.8,50.93,50.79,50.93,70148.0,44.4311,44.5448,44.4223,44.5448,70148.0
2016-02-11 11:40:00,50.93,50.95,50.83,50.86,49735.0,44.5448,44.5623,44.4573,44.4836,49735.0
2016-02-11 11:45:00,50.87,50.88,50.8,50.8,91111.0,44.4923,44.5011,44.4311,44.4311,91111.0
2016-02-11 11:50:00,50.8,50.99,50.79,50.92,66684.0,44.4311,44.5973,44.4223,44.536,66684.0
2016-02-11 11:55:00,50.92,51.01,50.9,50.95,35122.0,44.536,44.6148,44.5186,44.5623,35122.0
2016-02-11 12:00:00,50.96,51.06,50.91,51.04,37575.0,44.571,44.6585,44.5273,44.641,37575.0
2016-02-11 12:05:00,51.04,51.13,50.99,50.99,60062.0,44.641,44.7197,44.5973,44.5973,60062.0
2016-02-11 12:10:00,50.98,51.15,50.97,51.05,65783.0,44.5885,44.7372,44.5798,44.6497,65783.0
2016-02-11 12:15:00,51.04,51.05,50.91,50.92,29897.0,44.641,44.6497,44.5273,44.536,29897.0
2016-02-11 12:20:00,50.91,51.0,50.91,50.97,36820.0,44.5273,44.606,44.5273,44.5798,36820.0
2016-02-11 12:25:00,50.97,51.08,50.95,50.98,45925.0,44.5798,44.676,44.5623,44.5885,45925.0
2016-02-11 12:30:00,50.97,50.99,50.92,50.95,27208.0,44.5798,44.5973,44.536,44.5623,27208.0
2016-02-11 12:35:00,50.95,50.99,50.93,50.94,29881.0,44.5623,44.5973,44.5448,44.5535,29881.0
2016-02-11 12:40:00,50.94,50.94,50.86,50.9,38178.0,44.5535,44.5535,44.4836,44.5186,38178.0
2016-02-11 12:45:00,50.9,50.94,50.85,50.93,56356.0,44.5186,44.5535,44.4748,44.5448,56356.0
2016-02-11 12:50:00,50.93,51.0,50.92,50.95,56985.0,44.5448,44.606,44.536,44.5623,56985.0
2016-02-11 12:55:00,50.95,51.01,50.89,50.96,72089.0,44.5623,44.6148,44.5098,44.571,72089.0
2016-02-11 13:00:00,50.95,50.96,50.81,50.81,149472.0,44.5623,44.571,44.4398,44.4398,149472.0
2016-02-11 13:05:00,50.82,50.9,50.79,50.87,80218.0,44.4486,44.5186,44.4223,44.4923,80218.0
2016-02-11 13:10:00,50.87,50.91,50.83,50.87,50035.0,44.4923,44.5273,44.4573,44.4923,50035.0
2016-02-11 13:15:00,50.87,50.92,50.83,50.91,47636.0,44.4923,44.536,44.4573,44.5273,47636.0
2016-02-11 13:20:00,50.9,50.93,50.84,50.84,89941.0,44.5186,44.5448,44.4661,44.4661,89941.0
2016-02-11 13:25:00,50.84,50.92,50.84,50.85,44809.0,44.4661,44.536,44.4661,44.4748,44809.0
2016-02-11 13:30:00,50.86,50.94,50.83,50.94,95143.0,44.4836,44.5535,44.4573,44.5535,95143.0
2016-02-11 13:35:00,50.94,50.96,50.82,50.85,64396.0,44.5535,44.571,44.4486,44.4748,64396.0
2016-02-11 13:40:00,50.84,50.87,50.8,50.86,43467.0,44.4661,44.4923,44.4311,44.4836,43467.0
2016-02-11 13:45:00,50.86,50.92,50.86,50.91,43080.0,44.4836,44.536,44.4836,44.5273,43080.0
2016-02-11 13:50:00,50.92,50.94,50.86,50.89,60140.0,44.536,44.5535,44.4836,44.5098,60140.0
2016-02-11 13:55:00,50.9,50.92,50.87,50.9,60251.0,44.5186,44.536,44.4923,44.5186,60251.0
2016-02-11 14:00:00,50.89,50.9,50.86,50.87,50583.0,44.5098,44.5186,44.4836,44.4923,50583.0
2016-02-11 14:05:00,50.88,50.93,50.86,50.91,68960.0,44.5011,44.5448,44.4836,44.5273,68960.0
2016-02-11 14:10:00,50.92,50.96,50.91,50.94,98359.0,44.536,44.571,44.5273,44.5535,98359.0
2016-02-11 14:15:00,50.94,50.97,50.86,50.86,81729.0,44.5535,44.5798,44.4836,44.4836,81729.0
2016-02-11 14:20:00,50.86,50.92,50.84,50.85,85105.0,44.4836,44.536,44.4661,44.4748,85105.0
2016-02-11 14:25:00,50.85,50.89,50.81,50.84,76495.0,44.4748,44.5098,44.4398,44.4661,76495.0
2016-02-11 14:30:00,50.84,50.89,50.81,50.86,54414.0,44.4661,44.5098,44.4398,44.4836,54414.0
2016-02-11 14:35:00,50.86,50.99,50.74,50.98,205054.0,44.4836,44.5973,44.3786,44.5885,205054.0
2016-02-11 14:40:00,50.98,51.19,50.89,51.0,210290.0,44.5885,44.7722,44.5098,44.606,210290.0
2016-02-11 14:45:00,51.0,51.28,50.94,51.19,258850.0,44.606,44.8509,44.5535,44.7722,258850.0
2016-02-11 14:50:00,51.19,51.3,51.13,51.3,215772.0,44.7722,44.8684,44.7197,44.8684,215772.0
2016-02-11 14:55:00,51.3,51.32,51.09,51.15,168008.0,44.8684,44.8859,44.6847,44.7372,168008.0
2016-02-11 15:00:00,51.16,51.16,50.98,51.0,158114.0,44.746,44.746,44.5885,44.606,158114.0
2016-02-11 15:05:00,51.0,51.04,50.89,51.01,105207.0,44.606,44.641,44.5098,44.6148,105207.0
2016-02-11 15:10:00,51.0,51.18,51.0,51.07,117717.0,44.606,44.7634,44.606,44.6672,117717.0
2016-02-11 15:15:00,51.08,51.09,50.98,51.05,71128.0,44.676,44.6847,44.5885,44.6497,71128.0
2016-02-11 15:20:00,51.06,51.15,51.02,51.02,103290.0,44.6585,44.7372,44.6235,44.6235,103290.0
2016-02-11 15:25:00,51.03,51.16,51.02,51.15,122698.0,44.6323,44.746,44.6235,44.7372,122698.0
2016-02-11 15:30:00,51.15,51.19,51.04,51.19,87225.0,44.7372,44.7722,44.641,44.7722,87225.0
2016-02-11 15:35:00,51.19,51.26,51.14,51.21,211675.0,44.7722,44.8334,44.7285,44.7897,211675.0
2016-02-11 15:40:00,51.22,51.31,51.2,51.3,189869.0,44.7984,44.8771,44.7809,44.8684,189869.0
2016-02-11 15:45:00,51.3,51.3,51.22,51.25,239960.0,44.8684,44.8684,44.7984,44.8247,239960.0
2016-02-11 15:50:00,51.25,51.26,51.15,51.18,311297.0,44.8247,44.8334,44.7372,44.7634,311297.0
2016-02-11 15:55:00,51.18,51.24,51.11,51.12,566697.0,44.7634,44.8159,44.7022,44.711,566697.0
2016-02-12 09:30:00,51.88,51.98,51.71,51.95,128910.0,45.3757,45.4631,45.227,45.4369,128910.0
2016-02-12 09:35:00,51.96,52.12,51.93,51.98,106755.0,45.4457,45.5856,45.4194,45.4631,106755.0
2016-02-12 09:40:00,51.98,52.02,51.68,51.7,146890.0,45.4631,45.4981,45.2008,45.2183,146890.0
2016-02-12 09:45:00,51.7,51.84,51.69,51.74,64804.0,45.2183,45.3407,45.2095,45.2532,64804.0
2016-02-12 09:50:00,51.75,51.81,51.68,51.73,64281.0,45.262,45.3145,45.2008,45.2445,64281.0
2016-02-12 09:55:00,51.72,51.79,51.67,51.75,70020.0,45.2357,45.297,45.192,45.262,70020.0
2016-02-12 10:00:00,51.78,51.83,51.64,51.71,95971.0,45.2882,45.332,45.1658,45.227,95971.0
2016-02-12 10:05:00,51.72,51.79,51.67,51.73,61736.0,45.2357,45.297,45.192,45.2445,61736.0
2016-02-12 10:10:00,51.73,51.81,51.73,51.78,62549.0,45.2445,45.3145,45.2445,45.2882,62549.0
2016-02-12 10:15:00,51.79,51.98,51.79,51.98,65565.0,45.297,45.4631,45.297,45.4631,65565.0
2016-02-12 10:20:00,51.97,51.99,51.89,51.89,54695.0,45.4544,45.4719,45.3844,45.3844,54695.0
2016-02-12 10:25:00,51.9,51.93,51.8,51.83,56552.0,45.3932,45.4194,45.3057,45.332,56552.0
2016-02-12 10:30:00,51.82,51.93,51.82,51.87,69161.0,45.3232,45.4194,45.3232,45.3669,69161.0
2016-02-12 10:35:00,51.86,51.95,51.83,51.94,107404.0,45.3582,45.4369,45.332,45.4282,107404.0
2016-02-12 10:40:00,51.93,51.96,51.92,51.93,46197.0,45.4194,45.4457,45.4107,45.4194,46197.0
2016-02-12 10:45:00,51.92,51.99,51.91,51.98,50200.0,45.4107,45.4719,45.4019,45.4631,50200.0
2016-02-12 10:50:00,51.98,52.0,51.97,51.99,55004.0,45.4631,45.4806,45.4544,45.4719,55004.0
2016-02-12 10:55:00,52.0,52.06,51.96,51.98,92478.0,45.4806,45.5331,45.4457,45.4631,92478.0
2016-02-12 11:00:00,51.98,52.04,51.98,51.99,54163.0,45.4631,45.5156,45.4631,45.4719,54163.0
2016-02-12 11:05:00,51.98,52.11,51.97,52.1,65611.0,45.4631,45.5769,45.4544,45.5681,65611.0
2016-02-12 11:10:00,52.09,52.34,52.08,52.33,109067.0,45.5594,45.778,45.5506,45.7693,109067.0
2016-02-12 11:15:00,52.33,52.38,52.29,52.32,40294.0,45.7693,45.813,45.7343,45.7605,40294.0
2016-02-12 11:20:00,52.33,52.35,52.28,52.35,37098.0,45.7693,45.7868,45.7255,45.7868,37098.0
2016-02-12 11:25:00,52.35,52.42,52.33,52.39,78932.0,45.7868,45.848,45.7693,45.8217,78932.0
2016-02-12 11:30:00,52.4,52.42,52.34,52.4,64541.0,45.8305,45.848,45.778,45.8305,64541.0
2016-02-12 11:35:00,52.4,52.47,52.4,52.45,74855.0,45.8305,45.8917,45.8305,45.8742,74855.0
2016-02-12 11:40:00,52.45,52.49,52.42,52.47,75745.0,45.8742,45.9092,45.848,45.8917,75745.0
2016-02-12 11:45:00,52.47,52.51,52.46,52.51,34585.0,45.8917,45.9267,45.883,45.9267,34585.0
2016-02-12 11:50:00,52.5,52.55,52.5,52.53,63934.0,45.918,45.9617,45.918,45.9442,63934.0
2016-02-12 11:55:00,52.51,52.52,52.48,52.48,35476.0,45.9267,45.9354,45.9005,45.9005,35476.0
2016-02-12 12:00:00,52.48,52.51,52.46,52.48,32604.0,45.9005,45.9267,45.883,45.9005,32604.0
2016-02-12 12:05:00,52.48,52.53,52.48,52.52,35346.0,45.9005,45.9442,45.9005,45.9354,35346.0
2016-02-12 12:10:00,52.51,52.54,52.47,52.47,57391.0,45.9267,45.9529,45.8917,45.8917,57391.0
2016-02-12 12:15:00,52.48,52.48,52.39,52.4,49753.0,45.9005,45.9005,45.8217,45.8305,49753.0
2016-02-12 12:20:00,52.41,52.42,52.37,52.42,37355.0,45.8392,45.848,45.8043,45.848,37355.0
2016-02-12 12:25:00,52.41,52.46,52.39,52.39,47246.0,45.8392,45.883,45.8217,45.8217,47246.0
2016-02-12 12:30:00,52.4,52.41,52.32,52.36,69554.0,45.8305,45.8392,45.7605,45.7955,69554.0
2016-02-12 12:35:00,52.36,52.37,52.32,52.37,42389.0,45.7955,45.8043,45.7605,45.8043,42389.0
2016-02-12 12:40:00,52.38,52.39,52.36,52.39,26453.0,45.813,45.8217,45.7955,45.8217,26453.0
2016-02-12 12:45:00,52.38,52.39,52.33,52.34,22488.0,45.813,45.8217,45.7693,45.778,22488.0
2016-02-12 12:50:00,52.33,52.34,52.27,52.33,31285.0,45.7693,45.778,45.7168,45.7693,31285.0
2016-02-12 12:55:00,52.32,52.34,52.29,52.32,38959.0,45.7605,45.778,45.7343,45.7605,38959.0
2016-02-12 13:00:00,52.32,52.36,52.3,52.34,42663.0,45.7605,45.7955,45.743,45.778,42663.0
2016-02-12 13:05:00,52.33,52.34,52.2,52.22,52307.0,45.7693,45.778,45.6556,45.6731,52307.0
2016-02-12 13:10:00,52.22,52.27,52.18,52.23,75196.0,45.6731,45.7168,45.6381,45.6818,75196.0
2016-02-12 13:15:00,52.23,52.24,52.18,52.19,58891.0,45.6818,45.6906,45.6381,45.6468,58891.0
2016-02-12 13:20:00,52.19,52.22,52.13,52.15,79595.0,45.6468,45.6731,45.5943,45.6118,79595.0
2016-02-12 13:25:00,52.14,52.16,52.08,52.13,86730.0,45.6031,45.6206,45.5506,45.5943,86730.0
2016-02-12 13:30:00,52.12,52.17,52.11,52.15,44819.0,45.5856,45.6293,45.5769,45.6118,44819.0
2016-02-12 13:35:00,52.15,52.22,52.15,52.22,44958.0,45.6118,45.6731,45.6118,45.6731,44958.0
2016-02-12 13:40:00,52.22,52.3,52.2,52.27,87814.0,45.6731,45.743,45.6556,45.7168,87814.0
2016-02-12 13:45:00,52.27,52.36,52.27,52.36,37240.0,45.7168,45.7955,45.7168,45.7955,37240.0
2016-02-12 13:50:00,52.36,52.36,52.3,52.3,56661.0,45.7955,45.7955,45.743,45.743,56661.0
2016-02-12 13:55:00,52.31,52.33,52.28,52.3,75681.0,45.7518,45.7693,45.7255,45.743,75681.0
2016-02-12 14:00:00,52.3,52.34,52.28,52.32,49377.0,45.743,45.778,45.7255,45.7605,49377.0
2016-02-12 14:05:00,52.32,52.45,52.31,52.43,113695.0,45.7605,45.8742,45.7518,45.8567,113695.0
2016-02-12 14:10:00,52.43,52.47,52.39,52.46,38827.0,45.8567,45.8917,45.8217,45.883,38827.0
2016-02-12 14:15:00,52.45,52.53,52.41,52.41,58223.0,45.8742,45.9442,45.8392,45.8392,58223.0
2016-02-12 14:20:00,52.41,52.43,52.35,52.36,33936.0,45.8392,45.8567,45.7868,45.7955,33936.0
2016-02-12 14:25:00,52.36,52.44,52.35,52.42,42571.0,45.7955,45.8655,45.7868,45.848,42571.0
2016-02-12 14:30:00,52.41,52.47,52.37,52.42,60332.0,45.8392,45.8917,45.8043,45.848,60332.0
2016-02-12 14:35:00,52.43,52.48,52.41,52.42,45033.0,45.8567,45.9005,45.8392,45.848,45033.0
2016-02-12 14:40:00,52.41,52.51,52.38,52.5,44912.0,45.8392,45.9267,45.813,45.918,44912.0
2016-02-12 14:45:00,52.51,52.53,52.49,52.53,76465.0,45.9267,45.9442,45.9092,45.9442,76465.0
2016-02-12 14:50:00,52.53,52.57,52.52,52.56,57695.0,45.9442,45.9792,45.9354,45.9704,57695.0
2016-02-12 14:55:00,52.55,52.58,52.54,52.57,48503.0,45.9617,45.9879,45.9529,45.9792,48503.0
2016-02-12 15:00:00,52.55,52.63,52.55,52.61,58617.0,45.9617,46.0317,45.9617,46.0142,58617.0
2016-02-12 15:05:00,52.61,52.67,52.6,52.62,59171.0,46.0142,46.0666,46.0054,46.0229,59171.0
2016-02-12 15:10:00,52.63,52.65,52.61,52.65,55278.0,46.0317,46.0491,46.0142,46.0491,55278.0
2016-02-12 15:15:00,52.65,52.72,52.64,52.71,59846.0,46.0491,46.1104,46.0404,46.1016,59846.0
2016-02-12 15:20:00,52.7,52.73,52.63,52.67,79876.0,46.0929,46.1191,46.0317,46.0666,79876.0
2016-02-12 15:25:00,52.67,52.68,52.61,52.63,116612.0,46.0666,46.0754,46.0142,46.0317,116612.0
2016-02-12 15:30:00,52.64,52.64,52.53,52.53,86811.0,46.0404,46.0404,45.9442,45.9442,86811.0
2016-02-12 15:35:00,52.54,52.57,52.51,52.54,81870.0,45.9529,45.9792,45.9267,45.9529,81870.0
2016-02-12 15:40:00,52.54,52.62,52.5,52.61,102057.0,45.9529,46.0229,45.918,46.0142,102057.0
2016-02-12 15:45:00,52.61,52.68,52.61,52.65,103922.0,46.0142,46.0754,46.0142,46.0491,103922.0
2016-02-12 15:50:00,52.66,52.68,52.61,52.68,95896.0,46.0579,46.0754,46.0142,46.0754,95896.0
2016-02-12 15:55:00,52.68,52.68,52.63,52.65,264963.0,46.0754,46.0754,46.0317,46.0491,264963.0
2016-02-16 09:30:00,53.01,53.48,53.0,53.25,191391.0,46.364,46.7751,46.3553,46.5739,191391.0
2016-02-16 09:35:00,53.27,53.42,53.08,53.12,93838.0,46.5914,46.7226,46.4252,46.4602,93838.0
2016-02-16 09:40:00,53.12,53.22,53.05,53.12,146261.0,46.4602,46.5477,46.399,46.4602,146261.0
2016-02-16 09:45:00,53.12,53.2,52.97,53.01,119811.0,46.4602,46.5302,46.329,46.364,119811.0
2016-02-16 09:50:00,53.0,53.0,52.88,52.98,74867.0,46.3553,46.3553,46.2503,46.3378,74867.0
2016-02-16 09:55:00,52.98,52.99,52.8,52.9,67709.0,46.3378,46.3465,46.1803,46.2678,67709.0
2016-02-16 10:00:00,52.89,52.96,52.77,52.78,94548.0,46.2591,46.3203,46.1541,46.1629,94548.0
2016-02-16 10:05:00,52.78,52.8,52.73,52.79,50208.0,46.1629,46.1803,46.1191,46.1716,50208.0
2016-02-16 10:10:00,52.79,52.9,52.73,52.88,68157.0,46.1716,46.2678,46.1191,46.2503,68157.0
2016-02-16 10:15:00,52.88,52.93,52.81,52.82,57737.0,46.2503,46.294,46.1891,46.1978,57737.0
2016-02-16 10:20:00,52.82,52.91,52.77,52.89,81044.0,46.1978,46.2766,46.1541,46.2591,81044.0
2016-02-16 10:25:00,52.89,52.91,52.81,52.86,58082.0,46.2591,46.2766,46.1891,46.2328,58082.0
2016-02-16 10:30:00,52.87,52.9,52.82,52.88,64644.0,46.2416,46.2678,46.1978,46.2503,64644.0
2016-02-16 10:35:00,52.88,52.93,52.85,52.88,67775.0,46.2503,46.294,46.2241,46.2503,67775.0
2016-02-16 10:40:00,52.88,52.94,52.85,52.89,77652.0,46.2503,46.3028,46.2241,46.2591,77652.0
2016-02-16 10:45:00,52.89,52.92,52.85,52.88,101765.0,46.2591,46.2853,46.2241,46.2503,101765.0
2016-02-16 10:50:00,52.88,52.9,52.79,52.8,70779.0,46.2503,46.2678,46.1716,46.1803,70779.0
2016-02-16 10:55:00,52.81,52.86,52.76,52.82,84758.0,46.1891,46.2328,46.1454,46.1978,84758.0
2016-02-16 11:00:00,52.82,52.9,52.82,52.84,62224.0,46.1978,46.2678,46.1978,46.2153,62224.0
2016-02-16 11:05:00,52.83,52.83,52.75,52.81,96825.0,46.2066,46.2066,46.1366,46.1891,96825.0
2016-02-16 11:10:00,52.81,52.84,52.76,52.82,55911.0,46.1891,46.2153,46.1454,46.1978,55911.0
2016-02-16 11:15:00,52.83,52.87,52.81,52.85,71131.0,46.2066,46.2416,46.1891,46.2241,71131.0
2016-02-16 11:20:00,52.85,52.89,52.85,52.86,55377.0,46.2241,46.2591,46.2241,46.2328,55377.0
2016-02-16 11:25:00,52.86,52.87,52.81,52.83,77640.0,46.2328,46.2416,46.1891,46.2066,77640.0
2016-02-16 11:30:00,52.84,52.92,52.82,52.9,112854.0,46.2153,46.2853,46.1978,46.2678,112854.0
2016-02-16 11:35:00,52.9,52.92,52.88,52.89,37667.0,46.2678,46.2853,46.2503,46.2591,37667.0
2016-02-16 11:40:00,52.89,52.92,52.86,52.86,45277.0,46.2591,46.2853,46.2328,46.2328,45277.0
2016-02-16 11:45:00,52.86,52.89,52.83,52.88,28721.0,46.2328,46.2591,46.2066,46.2503,28721.0
2016-02-16 11:50:00,52.89,52.95,52.89,52.93,70227.0,46.2591,46.3115,46.2591,46.294,70227.0
2016-02-16 11:55:00,52.92,52.96,52.92,52.94,91876.0,46.2853,46.3203,46.2853,46.3028,91876.0
2016-02-16 12:00:00,52.95,53.09,52.94,53.09,148164.0,46.3115,46.434,46.3028,46.434,148164.0
2016-02-16 12:05:00,53.09,53.12,53.06,53.06,52932.0,46.434,46.4602,46.4077,46.4077,52932.0
2016-02-16 12:10:00,53.06,53.07,53.0,53.0,61297.0,46.4077,46.4165,46.3553,46.3553,61297.0
2016-02-16 12:15:00,53.0,53.11,52.99,53.04,77488.0,46.3553,46.4515,46.3465,46.3903,77488.0
2016-02-16 12:20:00,53.05,53.05,52.97,53.02,78584.0,46.399,46.399,46.329,46.3728,78584.0
2016-02-16 12:25:00,53.02,53.06,53.0,53.03,70023.0,46.3728,46.4077,46.3553,46.3815,70023.0
2016-02-16 12:30:00,53.03,53.06,53.0,53.04,67805.0,46.3815,46.4077,46.3553,46.3903,67805.0
2016-02-16 12:35:00,53.03,53.05,52.98,52.98,64669.0,46.3815,46.399,46.3378,46.3378,64669.0
2016-02-16 12:40:00,52.99,53.0,52.96,52.98,26308.0,46.3465,46.3553,46.3203,46.3378,26308.0
2016-02-16 12:45:00,52.97,53.01,52.97,52.99,37341.0,46.329,46.364,46.329,46.3465,37341.0
2016-02-16 12:50:00,53.0,53.05,52.97,53.05,62496.0,46.3553,46.399,46.329,46.399,62496.0
2016-02-16 12:55:00,53.04,53.11,53.01,53.11,151356.0,46.3903,46.4515,46.364,46.4515,151356.0
2016-02-16 13:00:00,53.12,53.15,53.08,53.12,89719.0,46.4602,46.4865,46.4252,46.4602,89719.0
2016-02-16 13:05:00,53.12,53.18,53.08,53.14,44249.0,46.4602,46.5127,46.4252,46.4777,44249.0
2016-02-16 13:10:00,53.15,53.21,53.11,53.16,89709.0,46.4865,46.5389,46.4515,46.4952,89709.0
2016-02-16 13:15:00,53.16,53.3,53.11,53.3,148233.0,46.4952,46.6177,46.4515,46.6177,148233.0
2016-02-16 13:20:00,53.29,53.3,53.23,53.24,36414.0,46.6089,46.6177,46.5564,46.5652,36414.0
2016-02-16 13:25:00,53.25,53.26,53.19,53.2,44260.0,46.5739,46.5827,46.5214,46.5302,44260.0
2016-02-16 13:30:00,53.2,53.24,53.15,53.21,57387.0,46.5302,46.5652,46.4865,46.5389,57387.0
2016-02-16 13:35:00,53.21,53.24,53.18,53.2,48796.0,46.5389,46.5652,46.5127,46.5302,48796.0
2016-02-16 13:40:00,53.19,53.25,53.19,53.22,38850.0,46.5214,46.5739,46.5214,46.5477,38850.0
2016-02-16 13:45:00,53.21,53.22,53.17,53.2,35869.0,46.5389,46.5477,46.504,46.5302,35869.0
2016-02-16 13:50:00,53.21,53.23,53.17,53.2,41456.0,46.5389,46.5564,46.504,46.5302,41456.0
2016-02-16 13:55:00,53.21,53.23,53.19,53.21,32213.0,46.5389,46.5564,46.5214,46.5389,32213.0
2016-02-16 14:00:00,53.22,53.23,53.19,53.19,47705.0,46.5477,46.5564,46.5214,46.5214,47705.0
2016-02-16 14:05:00,53.19,53.21,53.14,53.18,39231.0,46.5214,46.5389,46.4777,46.5127,39231.0
2016-02-16 14:10:00,53.18,53.21,53.15,53.16,44259.0,46.5127,46.5389,46.4865,46.4952,44259.0
2016-02-16 14:15:00,53.17,53.21,53.15,53.16,44545.0,46.504,46.5389,46.4865,46.4952,44545.0
2016-02-16 14:20:00,53.17,53.21,53.16,53.21,50753.0,46.504,46.5389,46.4952,46.5389,50753.0
2016-02-16 14:25:00,53.2,53.22,53.15,53.22,41566.0,46.5302,46.5477,46.4865,46.5477,41566.0
2016-02-16 14:30:00,53.22,53.24,53.18,53.22,61339.0,46.5477,46.5652,46.5127,46.5477,61339.0
2016-02-16 14:35:00,53.21,53.23,53.15,53.17,36156.0,46.5389,46.5564,46.4865,46.504,36156.0
2016-02-16 14:40:00,53.18,53.21,53.16,53.19,99137.0,46.5127,46.5389,46.4952,46.5214,99137.0
2016-02-16 14:45:00,53.19,53.19,53.16,53.16,25756.0,46.5214,46.5214,46.4952,46.4952,25756.0
2016-02-16 14:50:00,53.16,53.19,53.15,53.17,36370.0,46.4952,46.5214,46.4865,46.504,36370.0
2016-02-16 14:55:00,53.18,53.2,53.17,53.19,43998.0,46.5127,46.5302,46.504,46.5214,43998.0
2016-02-16 15:00:00,53.19,53.2,53.17,53.19,41579.0,46.5214,46.5302,46.504,46.5214,41579.0
2016-02-16 15:05:00,53.18,53.2,53.14,53.14,62005.0,46.5127,46.5302,46.4777,46.4777,62005.0
2016-02-16 15:10:00,53.14,53.19,53.11,53.19,79664.0,46.4777,46.5214,46.4515,46.5214,79664.0
2016-02-16 15:15:00,53.19,53.23,53.15,53.22,84027.0,46.5214,46.5564,46.4865,46.5477,84027.0
2016-02-16 15:20:00,53.23,53.24,53.22,53.23,69384.0,46.5564,46.5652,46.5477,46.5564,69384.0
2016-02-16 15:25:00,53.23,53.28,53.23,53.25,113777.0,46.5564,46.6002,46.5564,46.5739,113777.0
2016-02-16 15:30:00,53.26,53.26,53.17,53.19,79968.0,46.5827,46.5827,46.504,46.5214,79968.0
2016-02-16 15:35:00,53.19,53.2,53.17,53.17,103094.0,46.5214,46.5302,46.504,46.504,103094.0
2016-02-16 15:40:00,53.18,53.19,53.13,53.17,119995.0,46.5127,46.5214,46.469,46.504,119995.0
2016-02-16 15:45:00,53.18,53.2,53.1,53.12,149202.0,46.5127,46.5302,46.4427,46.4602,149202.0
2016-02-16 15:50:00,53.13,53.19,53.12,53.19,126584.0,46.469,46.5214,46.4602,46.5214,126584.0
2016-02-16 15:55:00,53.19,53.22,53.16,53.18,343861.0,46.5214,46.5477,46.4952,46.5127,343861.0
2016-02-17 09:30:00,53.5,53.57,53.3,53.54,241229.0,46.7926,46.8538,46.6177,46.8276,241229.0
2016-02-17 09:35:00,53.56,53.97,53.54,53.84,213066.0,46.8451,47.2037,46.8276,47.09,213066.0
2016-02-17 09:40:00,53.85,53.91,53.75,53.83,160958.0,47.0987,47.1512,47.0112,47.0812,160958.0
2016-02-17 09:45:00,53.83,53.83,53.55,53.55,161096.0,47.0812,47.0812,46.8363,46.8363,161096.0
2016-02-17 09:50:00,53.56,53.72,53.52,53.67,132521.0,46.8451,46.985,46.8101,46.9413,132521.0
2016-02-17 09:55:00,53.68,53.7,53.58,53.61,150240.0,46.95,46.9675,46.8626,46.8888,150240.0
2016-02-17 10:00:00,53.61,53.74,53.6,53.61,143542.0,46.8888,47.0025,46.88,46.8888,143542.0
2016-02-17 10:05:00,53.62,53.67,53.55,53.56,118731.0,46.8975,46.9413,46.8363,46.8451,118731.0
2016-02-17 10:10:00,53.55,53.74,53.54,53.7,107539.0,46.8363,47.0025,46.8276,46.9675,107539.0
2016-02-17 10:15:00,53.7,53.72,53.65,53.7,82192.0,46.9675,46.985,46.9238,46.9675,82192.0
2016-02-17 10:20:00,53.7,53.71,53.63,53.63,53646.0,46.9675,46.9763,46.9063,46.9063,53646.0
2016-02-17 10:25:00,53.63,53.67,53.55,53.67,69643.0,46.9063,46.9413,46.8363,46.9413,69643.0
2016-02-17 10:30:00,53.68,53.69,53.5,53.51,130760.0,46.95,46.9588,46.7926,46.8013,130760.0
2016-02-17 10:35:00,53.51,53.57,53.5,53.52,69998.0,46.8013,46.8538,46.7926,46.8101,69998.0
2016-02-17 10:40:00,53.53,53.57,53.5,53.56,64006.0,46.8188,46.8538,46.7926,46.8451,64006.0
2016-02-17 10:45:00,53.57,53.6,53.54,53.59,62377.0,46.8538,46.88,46.8276,46.8713,62377.0
2016-02-17 10:50:00,53.61,53.62,53.55,53.55,45992.0,46.8888,46.8975,46.8363,46.8363,45992.0
2016-02-17 10:55:00,53.56,53.66,53.56,53.65,117442.0,46.8451,46.9325,46.8451,46.9238,117442.0
2016-02-17 11:00:00,53.65,53.71,53.63,53.69,88486.0,46.9238,46.9763,46.9063,46.9588,88486.0
2016-02-17 11:05:00,53.69,53.71,53.61,53.62,51187.0,46.9588,46.9763,46.8888,46.8975,51187.0
2016-02-17 11:10:00,53.63,53.63,53.45,53.46,54864.0,46.9063,46.9063,46.7489,46.7576,54864.0
2016-02-17 11:15:00,53.46,53.52,53.46,53.5,54835.0,46.7576,46.8101,46.7576,46.7926,54835.0
2016-02-17 11:20:00,53.5,53.52,53.43,53.5,57545.0,46.7926,46.8101,46.7314,46.7926,57545.0
2016-02-17 11:25:00,53.51,53.63,53.5,53.62,68303.0,46.8013,46.9063,46.7926,46.8975,68303.0
2016-02-17 11:30:00,53.62,53.67,53.6,53.66,75611.0,46.8975,46.9413,46.88,46.9325,75611.0
2016-02-17 11:35:00,53.66,53.66,53.56,53.61,59295.0,46.9325,46.9325,46.8451,46.8888,59295.0
2016-02-17 11:40:00,53.61,53.64,53.59,53.59,46881.0,46.8888,46.915,46.8713,46.8713,46881.0
2016-02-17 11:45:00,53.59,53.6,53.49,53.5,71695.0,46.8713,46.88,46.7838,46.7926,71695.0
2016-02-17 11:50:00,53.5,53.58,53.5,53.58,46504.0,46.7926,46.8626,46.7926,46.8626,46504.0
2016-02-17 11:55:00,53.58,54.0,53.57,53.86,552533.0,46.8626,47.2299,46.8538,47.1074,552533.0
2016-02-17 12:00:00,53.86,53.91,53.6,53.62,175658.0,47.1074,47.1512,46.88,46.8975,175658.0
2016-02-17 12:05:00,53.61,53.61,53.47,53.49,93926.0,46.8888,46.8888,46.7663,46.7838,93926.0
2016-02-17 12:10:00,53.48,53.57,53.46,53.55,54342.0,46.7751,46.8538,46.7576,46.8363,54342.0
2016-02-17 12:15:00,53.56,53.64,53.54,53.63,65470.0,46.8451,46.915,46.8276,46.9063,65470.0
2016-02-17 12:20:00,53.63,53.7,53.53,53.7,93968.0,46.9063,46.9675,46.8188,46.9675,93968.0
2016-02-17 12:25:00,53.7,53.71,53.63,53.63,60863.0,46.9675,46.9763,46.9063,46.9063,60863.0
2016-02-17 12:30:00,53.63,53.72,53.63,53.69,63002.0,46.9063,46.985,46.9063,46.9588,63002.0
2016-02-17 12:35:00,53.7,53.7,53.64,53.67,55692.0,46.9675,46.9675,46.915,46.9413,55692.0
2016-02-17 12:40:00,53.66,53.68,53.58,53.59,76470.0,46.9325,46.95,46.8626,46.8713,76470.0
2016-02-17 12:45:00,53.59,53.65,53.58,53.6,51771.0,46.8713,46.9238,46.8626,46.88,51771.0
2016-02-17 12:50:00,53.61,53.63,53.6,53.63,28957.0,46.8888,46.9063,46.88,46.9063,28957.0
2016-02-17 12:55:00,53.62,53.63,53.59,53.6,71623.0,46.8975,46.9063,46.8713,46.88,71623.0
2016-02-17 13:00:00,53.6,53.6,53.55,53.55,70540.0,46.88,46.88,46.8363,46.8363,70540.0
2016-02-17 13:05:00,53.55,53.64,53.49,53.63,115103.0,46.8363,46.915,46.7838,46.9063,115103.0
2016-02-17 13:10:00,53.63,53.64,53.54,53.59,50983.0,46.9063,46.915,46.8276,46.8713,50983.0
2016-02-17 13:15:00,53.59,53.62,53.58,53.58,37958.0,46.8713,46.8975,46.8626,46.8626,37958.0
2016-02-17 13:20:00,53.58,53.58,53.54,53.54,22920.0,46.8626,46.8626,46.8276,46.8276,22920.0
2016-02-17 13:25:00,53.54,53.64,53.53,53.64,84334.0,46.8276,46.915,46.8188,46.915,84334.0
2016-02-17 13:30:00,53.64,53.64,53.56,53.59,88776.0,46.915,46.915,46.8451,46.8713,88776.0
2016-02-17 13:35:00,53.58,53.59,53.56,53.56,31908.0,46.8626,46.8713,46.8451,46.8451,31908.0
2016-02-17 13:40:00,53.56,53.58,53.51,53.58,66437.0,46.8451,46.8626,46.8013,46.8626,66437.0
2016-02-17 13:45:00,53.58,53.58,53.51,53.51,45453.0,46.8626,46.8626,46.8013,46.8013,45453.0
2016-02-17 13:50:00,53.5,53.55,53.5,53.55,34881.0,46.7926,46.8363,46.7926,46.8363,34881.0
2016-02-17 13:55:00,53.55,53.57,53.53,53.57,35688.0,46.8363,46.8538,46.8188,46.8538,35688.0
2016-02-17 14:00:00,53.57,53.64,53.55,53.61,120594.0,46.8538,46.915,46.8363,46.8888,120594.0
2016-02-17 14:05:00,53.61,53.66,53.58,53.64,65765.0,46.8888,46.9325,46.8626,46.915,65765.0
2016-02-17 14:10:00,53.64,53.65,53.6,53.61,80035.0,46.915,46.9238,46.88,46.8888,80035.0
2016-02-17 14:15:00,53.62,53.68,53.62,53.66,126302.0,46.8975,46.95,46.8975,46.9325,126302.0
2016-02-17 14:20:00,53.66,53.67,53.6,53.61,134195.0,46.9325,46.9413,46.88,46.8888,134195.0
2016-02-17 14:25:00,53.62,53.63,53.56,53.57,51380.0,46.8975,46.9063,46.8451,46.8538,51380.0
2016-02-17 14:30:00,53.57,53.6,53.55,53.58,52251.0,46.8538,46.88,46.8363,46.8626,52251.0
2016-02-17 14:35:00,53.57,53.59,53.55,53.55,35265.0,46.8538,46.8713,46.8363,46.8363,35265.0
2016-02-17 14:40:00,53.56,53.6,53.53,53.57,133467.0,46.8451,46.88,46.8188,46.8538,133467.0
2016-02-17 14:45:00,53.58,53.59,53.54,53.56,80889.0,46.8626,46.8713,46.8276,46.8451,80889.0
2016-02-17 14:50:00,53.56,53.56,53.5,53.51,95994.0,46.8451,46.8451,46.7926,46.8013,95994.0
2016-02-17 14:55:00,53.51,53.57,53.49,53.57,68256.0,46.8013,46.8538,46.7838,46.8538,68256.0
2016-02-17 15:00:00,53.57,53.66,53.57,53.63,74854.0,46.8538,46.9325,46.8538,46.9063,74854.0
2016-02-17 15:05:00,53.63,53.65,53.6,53.63,105642.0,46.9063,46.9238,46.88,46.9063,105642.0
2016-02-17 15:10:00,53.63,53.64,53.61,53.64,52548.0,46.9063,46.915,46.8888,46.915,52548.0
2016-02-17 15:15:00,53.64,53.67,53.62,53.66,55099.0,46.915,46.9413,46.8975,46.9325,55099.0
2016-02-17 15:20:00,53.66,53.68,53.61,53.62,69862.0,46.9325,46.95,46.8888,46.8975,69862.0
2016-02-17 15:25:00,53.62,53.64,53.6,53.63,128645.0,46.8975,46.915,46.88,46.9063,128645.0
2016-02-17 15:30:00,53.64,53.64,53.59,53.63,87823.0,46.915,46.915,46.8713,46.9063,87823.0
2016-02-17 15:35:00,53.63,53.68,53.58,53.68,328092.0,46.9063,46.95,46.8626,46.95,328092.0
2016-02-17 15:40:00,53.68,53.69,53.6,53.61,159025.0,46.95,46.9588,46.88,46.8888,159025.0
2016-02-17 15:45:00,53.61,53.63,53.59,53.61,127978.0,46.8888,46.9063,46.8713,46.8888,127978.0
2016-02-17 15:50:00,53.61,53.64,53.6,53.64,123034.0,46.8888,46.915,46.88,46.915,123034.0
2016-02-17 15:55:00,53.64,53.66,53.56,53.6,470335.0,46.915,46.9325,46.8451,46.88,470335.0
2016-02-18 09:30:00,53.5,53.88,53.45,53.63,205553.0,46.7926,47.1249,46.7489,46.9063,205553.0
2016-02-18 09:35:00,53.64,53.65,53.52,53.55,106578.0,46.915,46.9238,46.8101,46.8363,106578.0
2016-02-18 09:40:00,53.55,53.78,53.55,53.58,101407.0,46.8363,47.0375,46.8363,46.8626,101407.0
2016-02-18 09:45:00,53.58,53.81,53.51,53.79,98162.0,46.8626,47.0637,46.8013,47.0462,98162.0
2016-02-18 09:50:00,53.8,53.97,53.78,53.95,85709.0,47.055,47.2037,47.0375,47.1862,85709.0
2016-02-18 09:55:00,53.94,54.34,53.93,54.32,197377.0,47.1774,47.5273,47.1687,47.5098,197377.0
2016-02-18 10:00:00,54.3,54.31,54.06,54.25,107480.0,47.4923,47.501,47.2824,47.4486,107480.0
2016-02-18 10:05:00,54.24,54.26,53.87,53.88,83761.0,47.4398,47.4573,47.1162,47.1249,83761.0
2016-02-18 10:10:00,53.87,53.9,53.74,53.81,121013.0,47.1162,47.1424,47.0025,47.0637,121013.0
2016-02-18 10:15:00,53.82,53.91,53.82,53.9,46355.0,47.0725,47.1512,47.0725,47.1424,46355.0
2016-02-18 10:20:00,53.9,54.02,53.87,53.92,75858.0,47.1424,47.2474,47.1162,47.1599,75858.0
2016-02-18 10:25:00,53.92,54.05,53.92,54.03,72422.0,47.1599,47.2736,47.1599,47.2561,72422.0
2016-02-18 10:30:00,54.04,54.04,53.96,54.02,75221.0,47.2649,47.2649,47.1949,47.2474,75221.0
2016-02-18 10:35:00,54.01,54.02,53.94,53.99,40395.0,47.2386,47.2474,47.1774,47.2212,40395.0
2016-02-18 10:40:00,53.99,54.01,53.92,53.95,63528.0,47.2212,47.2386,47.1599,47.1862,63528.0
2016-02-18 10:45:00,53.94,53.94,53.84,53.85,56573.0,47.1774,47.1774,47.09,47.0987,56573.0
2016-02-18 10:50:00,53.85,53.9,53.84,53.88,28331.0,47.0987,47.1424,47.09,47.1249,28331.0
2016-02-18 10:55:00,53.87,53.95,53.86,53.9,65337.0,47.1162,47.1862,47.1074,47.1424,65337.0
2016-02-18 11:00:00,53.9,53.94,53.82,53.87,75000.0,47.1424,47.1774,47.0725,47.1162,75000.0
2016-02-18 11:05:00,53.87,53.89,53.77,53.78,44625.0,47.1162,47.1337,47.0287,47.0375,44625.0
2016-02-18 11:10:00,53.78,53.81,53.69,53.71,68203.0,47.0375,47.0637,46.9588,46.9763,68203.0
2016-02-18 11:15:00,53.72,53.75,53.66,53.66,48314.0,46.985,47.0112,46.9325,46.9325,48314.0
2016-02-18 11:20:00,53.65,53.67,53.59,53.64,47423.0,46.9238,46.9413,46.8713,46.915,47423.0
2016-02-18 11:25:00,53.64,53.69,53.62,53.65,156450.0,46.915,46.9588,46.8975,46.9238,156450.0
2016-02-18 11:30:00,53.65,53.67,53.61,53.62,115622.0,46.9238,46.9413,46.8888,46.8975,115622.0
2016-02-18 11:35:00,53.61,53.67,53.6,53.64,262131.0,46.8888,46.9413,46.88,46.915,262131.0
2016-02-18 11:40:00,53.64,53.64,53.55,53.58,63009.0,46.915,46.915,46.8363,46.8626,63009.0
2016-02-18 11:45:00,53.57,53.58,53.5,53.52,47836.0,46.8538,46.8626,46.7926,46.8101,47836.0
2016-02-18 11:50:00,53.52,53.6,53.48,53.6,52747.0,46.8101,46.88,46.7751,46.88,52747.0
2016-02-18 11:55:00,53.6,53.65,53.58,53.63,105201.0,46.88,46.9238,46.8626,46.9063,105201.0
2016-02-18 12:00:00,53.64,53.66,53.62,53.63,133597.0,46.915,46.9325,46.8975,46.9063,133597.0
2016-02-18 12:05:00,53.62,53.66,53.61,53.63,56939.0,46.8975,46.9325,46.8888,46.9063,56939.0
2016-02-18 12:10:00,53.64,53.65,53.63,53.64,122132.0,46.915,46.9238,46.9063,46.915,122132.0
2016-02-18 12:15:00,53.64,53.65,53.62,53.64,90632.0,46.915,46.9238,46.8975,46.915,90632.0
2016-02-18 12:20:00,53.64,53.71,53.62,53.71,255877.0,46.915,46.9763,46.8975,46.9763,255877.0
2016-02-18 12:25:00,53.72,53.81,53.71,53.79,117889.0,46.985,47.0637,46.9763,47.0462,117889.0
2016-02-18 12:30:00,53.79,53.79,53.75,53.75,42252.0,47.0462,47.0462,47.0112,47.0112,42252.0
2016-02-18 12:35:00,53.75,53.79,53.73,53.73,60667.0,47.0112,47.0462,46.9937,46.9937,60667.0
2016-02-18 12:40:00,53.73,53.8,53.72,53.79,63107.0,46.9937,47.055,46.985,47.0462,63107.0
2016-02-18 12:45:00,53.78,53.8,53.78,53.8,33867.0,47.0375,47.055,47.0375,47.055,33867.0
2016-02-18 12:50:00,53.8,53.81,53.78,53.8,117868.0,47.055,47.0637,47.0375,47.055,117868.0
2016-02-18 12:55:00,53.81,53.81,53.75,53.76,39377.0,47.0637,47.0637,47.0112,47.02,39377.0
2016-02-18 13:00:00,53.75,53.88,53.75,53.88,58258.0,47.0112,47.1249,47.0112,47.1249,58258.0
2016-02-18 13:05:00,53.88,53.95,53.86,53.95,48562.0,47.1249,47.1862,47.1074,47.1862,48562.0
2016-02-18 13:10:00,53.94,53.98,53.93,53.96,49473.0,47.1774,47.2124,47.1687,47.1949,49473.0
2016-02-18 13:15:00,53.96,53.98,53.86,53.89,50042.0,47.1949,47.2124,47.1074,47.1337,50042.0
2016-02-18 13:20:00,53.89,53.91,53.86,53.9,40398.0,47.1337,47.1512,47.1074,47.1424,40398.0
2016-02-18 13:25:00,53.91,53.93,53.9,53.91,58206.0,47.1512,47.1687,47.1424,47.1512,58206.0
2016-02-18 13:30:00,53.91,54.03,53.91,53.98,124520.0,47.1512,47.2561,47.1512,47.2124,124520.0
2016-02-18 13:35:00,53.98,54.01,53.96,53.98,58882.0,47.2124,47.2386,47.1949,47.2124,58882.0
2016-02-18 13:40:00,53.99,54.01,53.98,54.01,85285.0,47.2212,47.2386,47.2124,47.2386,85285.0
2016-02-18 13:45:00,54.0,54.01,53.89,53.92,90768.0,47.2299,47.2386,47.1337,47.1599,90768.0
2016-02-18 13:50:00,53.93,54.01,53.93,54.0,95776.0,47.1687,47.2386,47.1687,47.2299,95776.0
2016-02-18 13:55:00,54.0,54.06,53.98,54.06,101879.0,47.2299,47.2824,47.2124,47.2824,101879.0
2016-02-18 14:00:00,54.06,54.2,54.06,54.16,100324.0,47.2824,47.4048,47.2824,47.3698,100324.0
2016-02-18 14:05:00,54.16,54.17,54.05,54.07,108399.0,47.3698,47.3786,47.2736,47.2911,108399.0
2016-02-18 14:10:00,54.07,54.1,54.05,54.09,66149.0,47.2911,47.3174,47.2736,47.3086,66149.0
2016-02-18 14:15:00,54.09,54.11,54.05,54.1,118013.0,47.3086,47.3261,47.2736,47.3174,118013.0
2016-02-18 14:20:00,54.1,54.11,54.07,54.07,106439.0,47.3174,47.3261,47.2911,47.2911,106439.0
2016-02-18 14:25:00,54.08,54.12,54.06,54.1,118306.0,47.2999,47.3349,47.2824,47.3174,118306.0
2016-02-18 14:30:00,54.1,54.15,54.04,54.12,213502.0,47.3174,47.3611,47.2649,47.3349,213502.0
2016-02-18 14:35:00,54.13,54.23,54.1,54.2,132868.0,47.3436,47.4311,47.3174,47.4048,132868.0
2016-02-18 14:40:00,54.2,54.21,54.15,54.16,73633.0,47.4048,47.4136,47.3611,47.3698,73633.0
2016-02-18 14:45:00,54.15,54.19,54.13,54.14,105607.0,47.3611,47.3961,47.3436,47.3523,105607.0
2016-02-18 14:50:00,54.13,54.16,54.08,54.16,93985.0,47.3436,47.3698,47.2999,47.3698,93985.0
2016-02-18 14:55:00,54.15,54.19,54.15,54.19,95187.0,47.3611,47.3961,47.3611,47.3961,95187.0
2016-02-18 15:00:00,54.18,54.25,54.18,54.2,75785.0,47.3873,47.4486,47.3873,47.4048,75785.0
2016-02-18 15:05:00,54.21,54.21,54.14,54.18,60436.0,47.4136,47.4136,47.3523,47.3873,60436.0
2016-02-18 15:10:00,54.18,54.22,54.16,54.19,100789.0,47.3873,47.4223,47.3698,47.3961,100789.0
2016-02-18 15:15:00,54.2,54.3,54.2,54.27,116846.0,47.4048,47.4923,47.4048,47.466,116846.0
2016-02-18 15:20:00,54.28,54.32,54.25,54.32,113551.0,47.4748,47.5098,47.4486,47.5098,113551.0
2016-02-18 15:25:00,54.32,54.32,54.2,54.28,115971.0,47.5098,47.5098,47.4048,47.4748,115971.0
2016-02-18 15:30:00,54.27,54.29,54.22,54.27,114415.0,47.466,47.4835,47.4223,47.466,114415.0
2016-02-18 15:35:00,54.28,54.35,54.27,54.3,116844.0,47.4748,47.536,47.466,47.4923,116844.0
2016-02-18 15:40:00,54.31,54.34,54.26,54.27,124493.0,47.501,47.5273,47.4573,47.466,124493.0
2016-02-18 15:45:00,54.27,54.27,54.18,54.22,118371.0,47.466,47.466,47.3873,47.4223,118371.0
2016-02-18 15:50:00,54.22,54.23,54.17,54.21,134186.0,47.4223,47.4311,47.3786,47.4136,134186.0
2016-02-18 15:55:00,54.2,54.21,54.11,54.16,446628.0,47.4048,47.4136,47.3261,47.3698,446628.0
2016-02-19 09:30:00,54.3,54.5,54.14,54.25,549964.0,47.4923,47.6672,47.3523,47.4486,549964.0
2016-02-19 09:35:00,54.28,54.28,54.03,54.12,106213.0,47.4748,47.4748,47.2561,47.3349,106213.0
2016-02-19 09:40:00,54.14,54.38,54.05,54.38,126862.0,47.3523,47.5623,47.2736,47.5623,126862.0
2016-02-19 09:45:00,54.38,54.5,54.36,54.39,88635.0,47.5623,47.6672,47.5448,47.571,88635.0
2016-02-19 09:50:00,54.4,54.55,54.36,54.52,121096.0,47.5797,47.7109,47.5448,47.6847,121096.0
2016-02-19 09:55:00,54.52,54.65,54.37,54.38,81614.0,47.6847,47.7984,47.5535,47.5623,81614.0
2016-02-19 10:00:00,54.38,54.38,54.19,54.23,104615.0,47.5623,47.5623,47.3961,47.4311,104615.0
2016-02-19 10:05:00,54.22,54.4,54.19,54.36,67359.0,47.4223,47.5797,47.3961,47.5448,67359.0
2016-02-19 10:10:00,54.36,54.46,54.32,54.41,62517.0,47.5448,47.6322,47.5098,47.5885,62517.0
2016-02-19 10:15:00,54.4,54.54,54.35,54.53,112085.0,47.5797,47.7022,47.536,47.6934,112085.0
2016-02-19 10:20:00,54.54,54.75,54.54,54.71,94647.0,47.7022,47.8859,47.7022,47.8509,94647.0
2016-02-19 10:25:00,54.71,54.71,54.51,54.56,52625.0,47.8509,47.8509,47.676,47.7197,52625.0
2016-02-19 10:30:00,54.58,54.75,54.57,54.75,81435.0,47.7372,47.8859,47.7284,47.8859,81435.0
2016-02-19 10:35:00,54.75,54.85,54.72,54.76,92492.0,47.8859,47.9733,47.8596,47.8946,92492.0
2016-02-19 10:40:00,54.75,54.77,54.59,54.59,84882.0,47.8859,47.9034,47.7459,47.7459,84882.0
2016-02-19 10:45:00,54.59,54.73,54.57,54.7,36589.0,47.7459,47.8684,47.7284,47.8421,36589.0
2016-02-19 10:50:00,54.7,54.73,54.67,54.67,43459.0,47.8421,47.8684,47.8159,47.8159,43459.0
2016-02-19 10:55:00,54.67,54.67,54.58,54.59,47543.0,47.8159,47.8159,47.7372,47.7459,47543.0
2016-02-19 11:00:00,54.58,54.58,54.42,54.48,53382.0,47.7372,47.7372,47.5972,47.6497,53382.0
2016-02-19 11:05:00,54.47,54.54,54.45,54.5,39617.0,47.641,47.7022,47.6235,47.6672,39617.0
2016-02-19 11:10:00,54.51,54.6,54.51,54.54,42877.0,47.676,47.7547,47.676,47.7022,42877.0
2016-02-19 11:15:00,54.54,54.7,54.54,54.69,76326.0,47.7022,47.8421,47.7022,47.8334,76326.0
2016-02-19 11:20:00,54.69,54.79,54.69,54.76,58744.0,47.8334,47.9209,47.8334,47.8946,58744.0
2016-02-19 11:25:00,54.76,54.88,54.73,54.86,65796.0,47.8946,47.9996,47.8684,47.9821,65796.0
2016-02-19 11:30:00,54.85,54.97,54.84,54.97,110192.0,47.9733,48.0783,47.9646,48.0783,110192.0
2016-02-19 11:35:00,54.97,55.0,54.9,54.97,149761.0,48.0783,48.1045,48.0171,48.0783,149761.0
2016-02-19 11:40:00,54.96,55.03,54.94,55.01,132156.0,48.0695,48.1308,48.052,48.1133,132156.0
2016-02-19 11:45:00,55.0,55.0,54.88,54.91,61110.0,48.1045,48.1045,47.9996,48.0258,61110.0
2016-02-19 11:50:00,54.91,54.96,54.86,54.96,55361.0,48.0258,48.0695,47.9821,48.0695,55361.0
2016-02-19 11:55:00,54.95,54.96,54.91,54.94,85762.0,48.0608,48.0695,48.0258,48.052,85762.0
2016-02-19 12:00:00,54.93,54.95,54.72,54.72,59593.0,48.0433,48.0608,47.8596,47.8596,59593.0
2016-02-19 12:05:00,54.72,54.73,54.67,54.67,50672.0,47.8596,47.8684,47.8159,47.8159,50672.0
2016-02-19 12:10:00,54.67,54.74,54.65,54.72,59032.0,47.8159,47.8771,47.7984,47.8596,59032.0
2016-02-19 12:15:00,54.73,54.73,54.63,54.65,40478.0,47.8684,47.8684,47.7809,47.7984,40478.0
2016-02-19 12:20:00,54.64,54.65,54.61,54.62,47649.0,47.7897,47.7984,47.7634,47.7722,47649.0
2016-02-19 12:25:00,54.63,54.69,54.63,54.68,60299.0,47.7809,47.8334,47.7809,47.8246,60299.0
2016-02-19 12:30:00,54.67,54.71,54.64,54.68,108825.0,47.8159,47.8509,47.7897,47.8246,108825.0
2016-02-19 12:35:00,54.68,54.75,54.68,54.75,26704.0,47.8246,47.8859,47.8246,47.8859,26704.0
2016-02-19 12:40:00,54.75,54.82,54.73,54.8,42934.0,47.8859,47.9471,47.8684,47.9296,42934.0
2016-02-19 12:45:00,54.81,54.81,54.73,54.73,31412.0,47.9383,47.9383,47.8684,47.8684,31412.0
2016-02-19 12:50:00,54.72,54.79,54.72,54.79,33294.0,47.8596,47.9209,47.8596,47.9209,33294.0
2016-02-19 12:55:00,54.78,54.79,54.71,54.73,32357.0,47.9121,47.9209,47.8509,47.8684,32357.0
2016-02-19 13:00:00,54.72,54.76,54.69,54.71,35693.0,47.8596,47.8946,47.8334,47.8509,35693.0
2016-02-19 13:05:00,54.7,54.73,54.68,54.69,38467.0,47.8421,47.8684,47.8246,47.8334,38467.0
2016-02-19 13:10:00,54.69,54.71,54.67,54.67,25570.0,47.8334,47.8509,47.8159,47.8159,25570.0
2016-02-19 13:15:00,54.67,54.7,54.66,54.7,30425.0,47.8159,47.8421,47.8072,47.8421,30425.0
2016-02-19 13:20:00,54.7,54.72,54.68,54.71,32538.0,47.8421,47.8596,47.8246,47.8509,32538.0
2016-02-19 13:25:00,54.69,54.73,54.68,54.71,49201.0,47.8334,47.8684,47.8246,47.8509,49201.0
2016-02-19 13:30:00,54.72,54.77,54.72,54.77,19395.0,47.8596,47.9034,47.8596,47.9034,19395.0
2016-02-19 13:35:00,54.77,54.78,54.68,54.69,50752.0,47.9034,47.9121,47.8246,47.8334,50752.0
2016-02-19 13:40:00,54.69,54.7,54.61,54.61,35225.0,47.8334,47.8421,47.7634,47.7634,35225.0
2016-02-19 13:45:00,54.62,54.63,54.59,54.61,21208.0,47.7722,47.7809,47.7459,47.7634,21208.0
2016-02-19 13:50:00,54.62,54.65,54.58,54.6,34719.0,47.7722,47.7984,47.7372,47.7547,34719.0
2016-02-19 13:55:00,54.6,54.61,54.58,54.61,22945.0,47.7547,47.7634,47.7372,47.7634,22945.0
2016-02-19 14:00:00,54.6,54.61,54.56,54.59,35607.0,47.7547,47.7634,47.7197,47.7459,35607.0
2016-02-19 14:05:00,54.59,54.65,54.59,54.61,55510.0,47.7459,47.7984,47.7459,47.7634,55510.0
2016-02-19 14:10:00,54.62,54.64,54.6,54.61,49101.0,47.7722,47.7897,47.7547,47.7634,49101.0
2016-02-19 14:15:00,54.61,54.67,54.6,54.65,37795.0,47.7634,47.8159,47.7547,47.7984,37795.0
2016-02-19 14:20:00,54.65,54.68,54.64,54.68,39536.0,47.7984,47.8246,47.7897,47.8246,39536.0
2016-02-19 14:25:00,54.67,54.7,54.64,54.7,76906.0,47.8159,47.8421,47.7897,47.8421,76906.0
2016-02-19 14:30:00,54.69,54.7,54.65,54.67,107427.0,47.8334,47.8421,47.7984,47.8159,107427.0
2016-02-19 14:35:00,54.66,54.71,54.65,54.7,64033.0,47.8072,47.8509,47.7984,47.8421,64033.0
2016-02-19 14:40:00,54.71,54.72,54.66,54.69,50274.0,47.8509,47.8596,47.8072,47.8334,50274.0
2016-02-19 14:45:00,54.69,54.75,54.67,54.73,54330.0,47.8334,47.8859,47.8159,47.8684,54330.0
2016-02-19 14:50:00,54.72,54.72,54.6,54.61,37411.0,47.8596,47.8596,47.7547,47.7634,37411.0
2016-02-19 14:55:00,54.62,54.65,54.6,54.65,38721.0,47.7722,47.7984,47.7547,47.7984,38721.0
2016-02-19 15:00:00,54.64,54.7,54.63,54.69,45476.0,47.7897,47.8421,47.7809,47.8334,45476.0
2016-02-19 15:05:00,54.69,54.73,54.68,54.71,40075.0,47.8334,47.8684,47.8246,47.8509,40075.0
2016-02-19 15:10:00,54.7,54.72,54.67,54.7,61564.0,47.8421,47.8596,47.8159,47.8421,61564.0
2016-02-19 15:15:00,54.7,54.73,54.66,54.66,59963.0,47.8421,47.8684,47.8072,47.8072,59963.0
2016-02-19 15:20:00,54.65,54.71,54.65,54.68,47738.0,47.7984,47.8509,47.7984,47.8246,47738.0
2016-02-19 15:25:00,54.68,54.72,54.66,54.72,56146.0,47.8246,47.8596,47.8072,47.8596,56146.0
2016-02-19 15:30:00,54.72,54.72,54.64,54.66,70921.0,47.8596,47.8596,47.7897,47.8072,70921.0
2016-02-19 15:35:00,54.66,54.69,54.65,54.69,101133.0,47.8072,47.8334,47.7984,47.8334,101133.0
2016-02-19 15:40:00,54.69,54.7,54.67,54.68,67114.0,47.8334,47.8421,47.8159,47.8246,67114.0
2016-02-19 15:45:00,54.67,54.67,54.64,54.66,92318.0,47.8159,47.8159,47.7897,47.8072,92318.0
2016-02-19 15:50:00,54.66,54.68,54.65,54.68,133735.0,47.8072,47.8246,47.7984,47.8246,133735.0
2016-02-19 15:55:00,54.68,54.72,54.67,54.71,387922.0,47.8246,47.8596,47.8159,47.8509,387922.0
2016-02-22 09:30:00,55.21,55.5,55.18,55.41,123335.0,48.2882,48.5418,48.262,48.4631,123335.0
2016-02-22 09:35:00,55.42,55.51,55.35,55.51,92632.0,48.4719,48.5506,48.4106,48.5506,92632.0
2016-02-22 09:40:00,55.53,55.55,55.33,55.41,100496.0,48.5681,48.5856,48.3932,48.4631,100496.0
2016-02-22 09:45:00,55.41,55.42,55.15,55.16,87749.0,48.4631,48.4719,48.2357,48.2445,87749.0
2016-02-22 09:50:00,55.16,55.21,55.03,55.06,108633.0,48.2445,48.2882,48.1308,48.157,108633.0
2016-02-22 09:55:00,55.06,55.15,54.99,55.14,63820.0,48.157,48.2357,48.0958,48.227,63820.0
2016-02-22 10:00:00,55.15,55.23,55.06,55.07,137513.0,48.2357,48.3057,48.157,48.1657,137513.0
2016-02-22 10:05:00,55.06,55.19,54.96,55.14,108461.0,48.157,48.2707,48.0695,48.227,108461.0
2016-02-22 10:10:00,55.14,55.2,55.13,55.18,46701.0,48.227,48.2795,48.2182,48.262,46701.0
2016-02-22 10:15:00,55.18,55.31,55.18,55.28,76423.0,48.262,48.3757,48.262,48.3494,76423.0
2016-02-22 10:20:00,55.27,55.41,55.27,55.38,101383.0,48.3407,48.4631,48.3407,48.4369,101383.0
2016-02-22 10:25:00,55.39,55.5,55.35,55.47,80973.0,48.4456,48.5418,48.4106,48.5156,80973.0
2016-02-22 10:30:00,55.47,55.52,55.45,55.47,55015.0,48.5156,48.5593,48.4981,48.5156,55015.0
2016-02-22 10:35:00,55.45,55.47,55.43,55.45,45368.0,48.4981,48.5156,48.4806,48.4981,45368.0
2016-02-22 10:40:00,55.44,55.45,55.38,55.38,29468.0,48.4894,48.4981,48.4369,48.4369,29468.0
2016-02-22 10:45:00,55.39,55.4,55.32,55.34,51030.0,48.4456,48.4544,48.3844,48.4019,51030.0
2016-02-22 10:50:00,55.35,55.39,55.29,55.3,77958.0,48.4106,48.4456,48.3582,48.3669,77958.0
2016-02-22 10:55:00,55.31,55.31,55.28,55.28,66652.0,48.3757,48.3757,48.3494,48.3494,66652.0
2016-02-22 11:00:00,55.28,55.36,55.28,55.36,90260.0,48.3494,48.4194,48.3494,48.4194,90260.0
2016-02-22 11:05:00,55.37,55.38,55.32,55.38,77182.0,48.4281,48.4369,48.3844,48.4369,77182.0
2016-02-22 11:10:00,55.37,55.38,55.31,55.32,60938.0,48.4281,48.4369,48.3757,48.3844,60938.0
2016-02-22 11:15:00,55.32,55.35,55.27,55.34,53322.0,48.3844,48.4106,48.3407,48.4019,53322.0
2016-02-22 11:20:00,55.35,55.36,55.29,55.29,61430.0,48.4106,48.4194,48.3582,48.3582,61430.0
2016-02-22 11:25:00,55.3,55.4,55.29,55.37,90420.0,48.3669,48.4544,48.3582,48.4281,90420.0
2016-02-22 11:30:00,55.38,55.44,55.36,55.44,82659.0,48.4369,48.4894,48.4194,48.4894,82659.0
2016-02-22 11:35:00,55.44,55.51,55.44,55.49,47642.0,48.4894,48.5506,48.4894,48.5331,47642.0
2016-02-22 11:40:00,55.5,55.55,55.48,55.49,73177.0,48.5418,48.5856,48.5243,48.5331,73177.0
2016-02-22 11:45:00,55.48,55.53,55.47,55.53,37687.0,48.5243,48.5681,48.5156,48.5681,37687.0
2016-02-22 11:50:00,55.53,55.53,55.44,55.45,60708.0,48.5681,48.5681,48.4894,48.4981,60708.0
2016-02-22 11:55:00,55.45,55.47,55.44,55.45,66226.0,48.4981,48.5156,48.4894,48.4981,66226.0
2016-02-22 12:00:00,55.44,55.45,55.4,55.44,45937.0,48.4894,48.4981,48.4544,48.4894,45937.0
2016-02-22 12:05:00,55.44,55.46,55.43,55.44,40798.0,48.4894,48.5069,48.4806,48.4894,40798.0
2016-02-22 12:10:00,55.44,55.46,55.43,55.45,33118.0,48.4894,48.5069,48.4806,48.4981,33118.0
2016-02-22 12:15:00,55.45,55.46,55.42,55.44,58585.0,48.4981,48.5069,48.4719,48.4894,58585.0
2016-02-22 12:20:00,55.44,55.46,55.29,55.29,110361.0,48.4894,48.5069,48.3582,48.3582,110361.0
2016-02-22 12:25:00,55.29,55.29,55.23,55.24,40401.0,48.3582,48.3582,48.3057,48.3144,40401.0
2016-02-22 12:30:00,55.25,55.32,55.24,55.29,48078.0,48.3232,48.3844,48.3144,48.3582,48078.0
2016-02-22 12:35:00,55.29,55.35,55.29,55.34,25827.0,48.3582,48.4106,48.3582,48.4019,25827.0
2016-02-22 12:40:00,55.33,55.41,55.33,55.39,77112.0,48.3932,48.4631,48.3932,48.4456,77112.0
2016-02-22 12:45:00,55.38,55.41,55.36,55.37,48176.0,48.4369,48.4631,48.4194,48.4281,48176.0
2016-02-22 12:50:00,55.36,55.4,55.33,55.37,66400.0,48.4194,48.4544,48.3932,48.4281,66400.0
2016-02-22 12:55:00,55.37,55.38,55.25,55.25,51522.0,48.4281,48.4369,48.3232,48.3232,51522.0
2016-02-22 13:00:00,55.25,55.29,55.23,55.29,26248.0,48.3232,48.3582,48.3057,48.3582,26248.0
2016-02-22 13:05:00,55.29,55.29,55.23,55.23,26008.0,48.3582,48.3582,48.3057,48.3057,26008.0
2016-02-22 13:10:00,55.23,55.28,55.23,55.24,36759.0,48.3057,48.3494,48.3057,48.3144,36759.0
2016-02-22 13:15:00,55.25,55.27,55.21,55.25,35262.0,48.3232,48.3407,48.2882,48.3232,35262.0
2016-02-22 13:20:00,55.26,55.26,55.23,55.24,41677.0,48.3319,48.3319,48.3057,48.3144,41677.0
2016-02-22 13:25:00,55.23,55.25,55.19,55.2,44241.0,48.3057,48.3232,48.2707,48.2795,44241.0
2016-02-22 13:30:00,55.21,55.31,55.2,55.3,53641.0,48.2882,48.3757,48.2795,48.3669,53641.0
2016-02-22 13:35:00,55.29,55.37,55.28,55.36,37946.0,48.3582,48.4281,48.3494,48.4194,37946.0
2016-02-22 13:40:00,55.36,55.46,55.36,55.43,50557.0,48.4194,48.5069,48.4194,48.4806,50557.0
2016-02-22 13:45:00,55.43,55.45,55.42,55.42,38143.0,48.4806,48.4981,48.4719,48.4719,38143.0
2016-02-22 13:50:00,55.43,55.45,55.41,55.44,40683.0,48.4806,48.4981,48.4631,48.4894,40683.0
2016-02-22 13:55:00,55.44,55.46,55.38,55.42,85756.0,48.4894,48.5069,48.4369,48.4719,85756.0
2016-02-22 14:00:00,55.41,55.42,55.38,55.38,36637.0,48.4631,48.4719,48.4369,48.4369,36637.0
2016-02-22 14:05:00,55.38,55.4,55.36,55.39,50177.0,48.4369,48.4544,48.4194,48.4456,50177.0
2016-02-22 14:10:00,55.38,55.39,55.36,55.38,25383.0,48.4369,48.4456,48.4194,48.4369,25383.0
2016-02-22 14:15:00,55.38,55.38,55.34,55.35,43373.0,48.4369,48.4369,48.4019,48.4106,43373.0
2016-02-22 14:20:00,55.33,55.38,55.31,55.34,105489.0,48.3932,48.4369,48.3757,48.4019,105489.0
2016-02-22 14:25:00,55.33,55.42,55.31,55.4,70530.0,48.3932,48.4719,48.3757,48.4544,70530.0
2016-02-22 14:30:00,55.4,55.41,55.36,55.37,26315.0,48.4544,48.4631,48.4194,48.4281,26315.0
2016-02-22 14:35:00,55.36,55.38,55.31,55.37,71568.0,48.4194,48.4369,48.3757,48.4281,71568.0
2016-02-22 14:40:00,55.37,55.37,55.34,55.37,28378.0,48.4281,48.4281,48.4019,48.4281,28378.0
2016-02-22 14:45:00,55.37,55.37,55.33,55.35,67119.0,48.4281,48.4281,48.3932,48.4106,67119.0
2016-02-22 14:50:00,55.35,55.37,55.34,55.36,22572.0,48.4106,48.4281,48.4019,48.4194,22572.0
2016-02-22 14:55:00,55.37,55.39,55.36,55.39,39956.0,48.4281,48.4456,48.4194,48.4456,39956.0
2016-02-22 15:00:00,55.39,55.41,55.34,55.35,72912.0,48.4456,48.4631,48.4019,48.4106,72912.0
2016-02-22 15:05:00,55.34,55.39,55.34,55.36,63041.0,48.4019,48.4456,48.4019,48.4194,63041.0
2016-02-22 15:10:00,55.36,55.5,55.36,55.5,64949.0,48.4194,48.5418,48.4194,48.5418,64949.0
2016-02-22 15:15:00,55.5,55.5,55.42,55.45,107110.0,48.5418,48.5418,48.4719,48.4981,107110.0
2016-02-22 15:20:00,55.46,55.52,55.45,55.52,76171.0,48.5069,48.5593,48.4981,48.5593,76171.0
2016-02-22 15:25:00,55.52,55.57,55.51,55.57,97333.0,48.5593,48.6031,48.5506,48.6031,97333.0
2016-02-22 15:30:00,55.56,55.6,55.55,55.6,121403.0,48.5943,48.6293,48.5856,48.6293,121403.0
2016-02-22 15:35:00,55.59,55.6,55.56,55.56,96981.0,48.6206,48.6293,48.5943,48.5943,96981.0
2016-02-22 15:40:00,55.57,55.59,55.52,55.57,101514.0,48.6031,48.6206,48.5593,48.6031,101514.0
2016-02-22 15:45:00,55.57,55.58,55.55,55.55,110229.0,48.6031,48.6118,48.5856,48.5856,110229.0
2016-02-22 15:50:00,55.56,55.58,55.53,55.55,112750.0,48.5943,48.6118,48.5681,48.5856,112750.0
2016-02-22 15:55:00,55.55,55.63,55.55,55.62,347202.0,48.5856,48.6555,48.5856,48.6468,347202.0
2016-02-23 09:30:00,55.52,55.6,55.37,55.48,195430.0,48.5593,48.6293,48.4281,48.5243,195430.0
2016-02-23 09:35:00,55.47,55.49,55.3,55.34,79734.0,48.5156,48.5331,48.3669,48.4019,79734.0
2016-02-23 09:40:00,55.34,55.55,55.31,55.46,576730.0,48.4019,48.5856,48.3757,48.5069,576730.0
2016-02-23 09:45:00,55.48,55.52,55.21,55.25,84291.0,48.5243,48.5593,48.2882,48.3232,84291.0
2016-02-23 09:50:00,55.25,55.46,55.25,55.39,43185.0,48.3232,48.5069,48.3232,48.4456,43185.0
2016-02-23 09:55:00,55.38,55.41,55.32,55.35,33394.0,48.4369,48.4631,48.3844,48.4106,33394.0
2016-02-23 10:00:00,55.36,55.41,55.29,55.31,39188.0,48.4194,48.4631,48.3582,48.3757,39188.0
2016-02-23 10:05:00,55.31,55.31,55.15,55.17,81697.0,48.3757,48.3757,48.2357,48.2532,81697.0
2016-02-23 10:10:00,55.17,55.19,55.01,55.01,74601.0,48.2532,48.2707,48.1133,48.1133,74601.0
2016-02-23 10:15:00,55.01,55.07,54.96,55.06,66207.0,48.1133,48.1657,48.0695,48.157,66207.0
2016-02-23 10:20:00,55.06,55.06,54.99,55.0,48223.0,48.157,48.157,48.0958,48.1045,48223.0
2016-02-23 10:25:00,55.0,55.16,54.98,55.15,98417.0,48.1045,48.2445,48.087,48.2357,98417.0
2016-02-23 10:30:00,55.16,55.26,55.12,55.25,59495.0,48.2445,48.3319,48.2095,48.3232,59495.0
2016-02-23 10:35:00,55.25,55.3,55.25,55.29,44254.0,48.3232,48.3669,48.3232,48.3582,44254.0
2016-02-23 10:40:00,55.29,55.29,55.22,55.26,54471.0,48.3582,48.3582,48.2969,48.3319,54471.0
2016-02-23 10:45:00,55.26,55.33,55.21,55.32,101523.0,48.3319,48.3932,48.2882,48.3844,101523.0
2016-02-23 10:50:00,55.32,55.35,55.26,55.3,93491.0,48.3844,48.4106,48.3319,48.3669,93491.0
2016-02-23 10:55:00,55.29,55.3,55.22,55.27,89043.0,48.3582,48.3669,48.2969,48.3407,89043.0
2016-02-23 11:00:00,55.25,55.31,55.23,55.26,75948.0,48.3232,48.3757,48.3057,48.3319,75948.0
2016-02-23 11:05:00,55.26,55.34,55.24,55.3,93281.0,48.3319,48.4019,48.3144,48.3669,93281.0
2016-02-23 11:10:00,55.29,55.3,55.17,55.21,65221.0,48.3582,48.3669,48.2532,48.2882,65221.0
2016-02-23 11:15:00,55.22,55.26,55.2,55.22,69553.0,48.2969,48.3319,48.2795,48.2969,69553.0
2016-02-23 11:20:00,55.22,55.32,55.22,55.3,65292.0,48.2969,48.3844,48.2969,48.3669,65292.0
2016-02-23 11:25:00,55.3,55.33,55.26,55.33,64779.0,48.3669,48.3932,48.3319,48.3932,64779.0
2016-02-23 11:30:00,55.33,55.36,55.25,55.33,54388.0,48.3932,48.4194,48.3232,48.3932,54388.0
2016-02-23 11:35:00,55.33,55.52,55.33,55.48,87542.0,48.3932,48.5593,48.3932,48.5243,87542.0
2016-02-23 11:40:00,55.48,55.53,55.45,55.53,45112.0,48.5243,48.5681,48.4981,48.5681,45112.0
2016-02-23 11:45:00,55.53,55.54,55.48,55.5,47322.0,48.5681,48.5768,48.5243,48.5418,47322.0
2016-02-23 11:50:00,55.49,55.5,55.45,55.45,31898.0,48.5331,48.5418,48.4981,48.4981,31898.0
2016-02-23 11:55:00,55.46,55.46,55.4,55.41,35297.0,48.5069,48.5069,48.4544,48.4631,35297.0
2016-02-23 12:00:00,55.4,55.42,55.35,55.35,33855.0,48.4544,48.4719,48.4106,48.4106,33855.0
2016-02-23 12:05:00,55.35,55.4,55.35,55.36,41642.0,48.4106,48.4544,48.4106,48.4194,41642.0
2016-02-23 12:10:00,55.37,55.37,55.31,55.34,33251.0,48.4281,48.4281,48.3757,48.4019,33251.0
2016-02-23 12:15:00,55.33,55.35,55.3,55.33,40787.0,48.3932,48.4106,48.3669,48.3932,40787.0
2016-02-23 12:20:00,55.33,55.36,55.32,55.35,56535.0,48.3932,48.4194,48.3844,48.4106,56535.0
2016-02-23 12:25:00,55.36,55.39,55.34,55.37,24050.0,48.4194,48.4456,48.4019,48.4281,24050.0
2016-02-23 12:30:00,55.37,55.38,55.32,55.32,26469.0,48.4281,48.4369,48.3844,48.3844,26469.0
2016-02-23 12:35:00,55.33,55.33,55.27,55.27,44207.0,48.3932,48.3932,48.3407,48.3407,44207.0
2016-02-23 12:40:00,55.28,55.32,55.25,55.3,34712.0,48.3494,48.3844,48.3232,48.3669,34712.0
2016-02-23 12:45:00,55.31,55.31,55.27,55.28,31740.0,48.3757,48.3757,48.3407,48.3494,31740.0
2016-02-23 12:50:00,55.28,55.3,55.24,55.26,35151.0,48.3494,48.3669,48.3144,48.3319,35151.0
2016-02-23 12:55:00,55.25,55.34,55.25,55.34,22549.0,48.3232,48.4019,48.3232,48.4019,22549.0
2016-02-23 13:00:00,55.33,55.41,55.31,55.4,38251.0,48.3932,48.4631,48.3757,48.4544,38251.0
2016-02-23 13:05:00,55.4,55.43,55.38,55.41,35814.0,48.4544,48.4806,48.4369,48.4631,35814.0
2016-02-23 13:10:00,55.41,55.43,55.38,55.38,25737.0,48.4631,48.4806,48.4369,48.4369,25737.0
2016-02-23 13:15:00,55.38,55.38,55.33,55.36,28190.0,48.4369,48.4369,48.3932,48.4194,28190.0
2016-02-23 13:20:00,55.36,55.42,55.35,55.42,29326.0,48.4194,48.4719,48.4106,48.4719,29326.0
2016-02-23 13:25:00,55.42,55.43,55.37,55.41,38361.0,48.4719,48.4806,48.4281,48.4631,38361.0
2016-02-23 13:30:00,55.41,55.42,55.37,55.37,72944.0,48.4631,48.4719,48.4281,48.4281,72944.0
2016-02-23 13:35:00,55.37,55.41,55.36,55.38,43824.0,48.4281,48.4631,48.4194,48.4369,43824.0
2016-02-23 13:40:00,55.37,55.39,55.34,55.37,96806.0,48.4281,48.4456,48.4019,48.4281,96806.0
2016-02-23 13:45:00,55.37,55.4,55.36,55.38,61181.0,48.4281,48.4544,48.4194,48.4369,61181.0
2016-02-23 13:50:00,55.37,55.4,55.34,55.4,78033.0,48.4281,48.4544,48.4019,48.4544,78033.0
2016-02-23 13:55:00,55.39,55.43,55.38,55.42,28034.0,48.4456,48.4806,48.4369,48.4719,28034.0
2016-02-23 14:00:00,55.42,55.45,55.39,55.43,63591.0,48.4719,48.4981,48.4456,48.4806,63591.0
2016-02-23 14:05:00,55.43,55.45,55.34,55.34,90818.0,48.4806,48.4981,48.4019,48.4019,90818.0
2016-02-23 14:10:00,55.35,55.37,55.34,55.37,28656.0,48.4106,48.4281,48.4019,48.4281,28656.0
2016-02-23 14:15:00,55.37,55.43,55.36,55.43,30877.0,48.4281,48.4806,48.4194,48.4806,30877.0
2016-02-23 14:20:00,55.42,55.42,55.36,55.38,32738.0,48.4719,48.4719,48.4194,48.4369,32738.0
2016-02-23 14:25:00,55.38,55.41,55.31,55.31,49419.0,48.4369,48.4631,48.3757,48.3757,49419.0
2016-02-23 14:30:00,55.3,55.34,55.27,55.33,34149.0,48.3669,48.4019,48.3407,48.3932,34149.0
2016-02-23 14:35:00,55.33,55.34,55.28,55.32,26616.0,48.3932,48.4019,48.3494,48.3844,26616.0
2016-02-23 14:40:00,55.32,55.33,55.25,55.25,49477.0,48.3844,48.3932,48.3232,48.3232,49477.0
2016-02-23 14:45:00,55.26,55.31,55.25,55.31,17980.0,48.3319,48.3757,48.3232,48.3757,17980.0
2016-02-23 14:50:00,55.3,55.33,55.24,55.26,58145.0,48.3669,48.3932,48.3144,48.3319,58145.0
2016-02-23 14:55:00,55.26,55.28,55.26,55.26,46133.0,48.3319,48.3494,48.3319,48.3319,46133.0
2016-02-23 15:00:00,55.27,55.29,55.21,55.21,107201.0,48.3407,48.3582,48.2882,48.2882,107201.0
2016-02-23 15:05:00,55.21,55.26,55.18,55.25,85605.0,48.2882,48.3319,48.262,48.3232,85605.0
2016-02-23 15:10:00,55.25,55.26,55.23,55.23,45059.0,48.3232,48.3319,48.3057,48.3057,45059.0
2016-02-23 15:15:00,55.23,55.25,55.22,55.22,29445.0,48.3057,48.3232,48.2969,48.2969,29445.0
2016-02-23 15:20:00,55.23,55.27,55.23,55.24,44335.0,48.3057,48.3407,48.3057,48.3144,44335.0
2016-02-23 15:25:00,55.25,55.28,55.23,55.23,64320.0,48.3232,48.3494,48.3057,48.3057,64320.0
2016-02-23 15:30:00,55.24,55.31,55.24,55.27,81254.0,48.3144,48.3757,48.3144,48.3407,81254.0
2016-02-23 15:35:00,55.26,55.33,55.25,55.32,85684.0,48.3319,48.3932,48.3232,48.3844,85684.0
2016-02-23 15:40:00,55.32,55.34,55.25,55.26,98700.0,48.3844,48.4019,48.3232,48.3319,98700.0
2016-02-23 15:45:00,55.25,55.32,55.24,55.3,101111.0,48.3232,48.3844,48.3144,48.3669,101111.0
2016-02-23 15:50:00,55.31,55.31,55.2,55.2,85303.0,48.3757,48.3757,48.2795,48.2795,85303.0
2016-02-23 15:55:00,55.21,55.21,55.09,55.11,274256.0,48.2882,48.2882,48.1832,48.2007,274256.0
2016-02-24 09:30:00,54.45,54.68,54.3,54.42,180241.0,47.6235,47.8246,47.4923,47.5972,180241.0
2016-02-24 09:35:00,54.43,54.5,54.24,54.42,78323.0,47.606,47.6672,47.4398,47.5972,78323.0
2016-02-24 09:40:00,54.41,54.45,54.2,54.23,63529.0,47.5885,47.6235,47.4048,47.4311,63529.0
2016-02-24 09:45:00,54.22,54.25,54.03,54.08,76761.0,47.4223,47.4486,47.2561,47.2999,76761.0
2016-02-24 09:50:00,54.07,54.07,53.87,53.87,78800.0,47.2911,47.2911,47.1162,47.1162,78800.0
2016-02-24 09:55:00,53.87,53.88,53.72,53.78,90204.0,47.1162,47.1249,46.985,47.0375,90204.0
2016-02-24 10:00:00,53.77,53.78,53.62,53.68,141098.0,47.0287,47.0375,46.8975,46.95,141098.0
2016-02-24 10:05:00,53.68,53.84,53.67,53.78,75530.0,46.95,47.09,46.9413,47.0375,75530.0
2016-02-24 10:10:00,53.78,53.79,53.66,53.69,57781.0,47.0375,47.0462,46.9325,46.9588,57781.0
2016-02-24 10:15:00,53.69,53.73,53.69,53.71,37282.0,46.9588,46.9937,46.9588,46.9763,37282.0
2016-02-24 10:20:00,53.7,53.7,53.55,53.64,74834.0,46.9675,46.9675,46.8363,46.915,74834.0
2016-02-24 10:25:00,53.65,53.76,53.63,53.76,53813.0,46.9238,47.02,46.9063,47.02,53813.0
2016-02-24 10:30:00,53.75,53.8,53.61,53.75,86712.0,47.0112,47.055,46.8888,47.0112,86712.0
2016-02-24 10:35:00,53.75,53.84,53.73,53.82,102165.0,47.0112,47.09,46.9937,47.0725,102165.0
2016-02-24 10:40:00,53.82,53.88,53.78,53.78,72025.0,47.0725,47.1249,47.0375,47.0375,72025.0
2016-02-24 10:45:00,53.78,53.97,53.78,53.97,92283.0,47.0375,47.2037,47.0375,47.2037,92283.0
2016-02-24 10:50:00,53.98,54.01,53.85,53.89,35341.0,47.2124,47.2386,47.0987,47.1337,35341.0
2016-02-24 10:55:00,53.89,54.02,53.88,54.01,43115.0,47.1337,47.2474,47.1249,47.2386,43115.0
2016-02-24 11:00:00,54.02,54.04,53.95,53.96,44394.0,47.2474,47.2649,47.1862,47.1949,44394.0
2016-02-24 11:05:00,53.96,54.01,53.92,53.98,76192.0,47.1949,47.2386,47.1599,47.2124,76192.0
2016-02-24 11:10:00,53.99,54.02,53.94,53.96,39256.0,47.2212,47.2474,47.1774,47.1949,39256.0
2016-02-24 11:15:00,53.96,53.96,53.86,53.89,43346.0,47.1949,47.1949,47.1074,47.1337,43346.0
2016-02-24 11:20:00,53.91,54.02,53.89,54.01,33665.0,47.1512,47.2474,47.1337,47.2386,33665.0
2016-02-24 11:25:00,54.01,54.04,53.97,54.0,30415.0,47.2386,47.2649,47.2037,47.2299,30415.0
2016-02-24 11:30:00,54.0,54.06,53.99,54.0,32533.0,47.2299,47.2824,47.2212,47.2299,32533.0
2016-02-24 11:35:00,54.0,54.11,53.99,54.11,46925.0,47.2299,47.3261,47.2212,47.3261,46925.0
2016-02-24 11:40:00,54.11,54.22,54.09,54.21,76559.0,47.3261,47.4223,47.3086,47.4136,76559.0
2016-02-24 11:45:00,54.21,54.21,54.13,54.15,46231.0,47.4136,47.4136,47.3436,47.3611,46231.0
2016-02-24 11:50:00,54.16,54.21,54.15,54.17,111977.0,47.3698,47.4136,47.3611,47.3786,111977.0
2016-02-24 11:55:00,54.17,54.21,54.14,54.18,36140.0,47.3786,47.4136,47.3523,47.3873,36140.0
2016-02-24 12:00:00,54.18,54.34,54.17,54.32,57989.0,47.3873,47.5273,47.3786,47.5098,57989.0
2016-02-24 12:05:00,54.33,54.39,54.32,54.32,38147.0,47.5185,47.571,47.5098,47.5098,38147.0
2016-02-24 12:10:00,54.31,54.32,54.21,54.26,36059.0,47.501,47.5098,47.4136,47.4573,36059.0
2016-02-24 12:15:00,54.25,54.3,54.18,54.2,37032.0,47.4486,47.4923,47.3873,47.4048,37032.0
2016-02-24 12:20:00,54.2,54.22,54.15,54.18,27430.0,47.4048,47.4223,47.3611,47.3873,27430.0
2016-02-24 12:25:00,54.18,54.21,54.17,54.17,31858.0,47.3873,47.4136,47.3786,47.3786,31858.0
2016-02-24 12:30:00,54.17,54.21,54.15,54.16,32900.0,47.3786,47.4136,47.3611,47.3698,32900.0
2016-02-24 12:35:00,54.16,54.19,54.13,54.18,28653.0,47.3698,47.3961,47.3436,47.3873,28653.0
2016-02-24 12:40:00,54.19,54.2,54.12,54.12,38654.0,47.3961,47.4048,47.3349,47.3349,38654.0
2016-02-24 12:45:00,54.12,54.22,54.11,54.21,33698.0,47.3349,47.4223,47.3261,47.4136,33698.0
2016-02-24 12:50:00,54.2,54.22,54.18,54.2,44290.0,47.4048,47.4223,47.3873,47.4048,44290.0
2016-02-24 12:55:00,54.21,54.22,54.16,54.17,19871.0,47.4136,47.4223,47.3698,47.3786,19871.0
2016-02-24 13:00:00,54.17,54.21,54.15,54.2,39819.0,47.3786,47.4136,47.3611,47.4048,39819.0
2016-02-24 13:05:00,54.21,54.29,54.2,54.25,50332.0,47.4136,47.4835,47.4048,47.4486,50332.0
2016-02-24 13:10:00,54.25,54.25,54.16,54.17,24254.0,47.4486,47.4486,47.3698,47.3786,24254.0
2016-02-24 13:15:00,54.17,54.23,54.16,54.2,34330.0,47.3786,47.4311,47.3698,47.4048,34330.0
2016-02-24 13:20:00,54.19,54.24,54.18,54.22,33324.0,47.3961,47.4398,47.3873,47.4223,33324.0
2016-02-24 13:25:00,54.23,54.23,54.14,54.18,18944.0,47.4311,47.4311,47.3523,47.3873,18944.0
2016-02-24 13:30:00,54.18,54.21,54.14,54.17,37615.0,47.3873,47.4136,47.3523,47.3786,37615.0
2016-02-24 13:35:00,54.17,54.2,54.17,54.19,23653.0,47.3786,47.4048,47.3786,47.3961,23653.0
2016-02-24 13:40:00,54.2,54.26,54.2,54.22,30832.0,47.4048,47.4573,47.4048,47.4223,30832.0
2016-02-24 13:45:00,54.23,54.23,54.17,54.19,26984.0,47.4311,47.4311,47.3786,47.3961,26984.0
2016-02-24 13:50:00,54.2,54.22,54.19,54.22,31853.0,47.4048,47.4223,47.3961,47.4223,31853.0
2016-02-24 13:55:00,54.22,54.27,54.2,54.21,32776.0,47.4223,47.466,47.4048,47.4136,32776.0
2016-02-24 14:00:00,54.21,54.24,54.19,54.2,25720.0,47.4136,47.4398,47.3961,47.4048,25720.0
2016-02-24 14:05:00,54.2,54.4,54.2,54.4,81311.0,47.4048,47.5797,47.4048,47.5797,81311.0
2016-02-24 14:10:00,54.4,54.44,54.39,54.43,33570.0,47.5797,47.6147,47.571,47.606,33570.0
2016-02-24 14:15:00,54.43,54.46,54.39,54.4,23313.0,47.606,47.6322,47.571,47.5797,23313.0
2016-02-24 14:20:00,54.39,54.55,54.38,54.55,87838.0,47.571,47.7109,47.5623,47.7109,87838.0
2016-02-24 14:25:00,54.55,54.58,54.46,54.48,56139.0,47.7109,47.7372,47.6322,47.6497,56139.0
2016-02-24 14:30:00,54.49,54.51,54.45,54.47,120383.0,47.6585,47.676,47.6235,47.641,120383.0
2016-02-24 14:35:00,54.48,54.51,54.44,54.47,47319.0,47.6497,47.676,47.6147,47.641,47319.0
2016-02-24 14:40:00,54.47,54.52,54.45,54.5,55667.0,47.641,47.6847,47.6235,47.6672,55667.0
2016-02-24 14:45:00,54.5,54.54,54.49,54.53,35236.0,47.6672,47.7022,47.6585,47.6934,35236.0
2016-02-24 14:50:00,54.54,54.54,54.43,54.48,37161.0,47.7022,47.7022,47.606,47.6497,37161.0
2016-02-24 14:55:00,54.48,54.5,54.45,54.47,33359.0,47.6497,47.6672,47.6235,47.641,33359.0
2016-02-24 15:00:00,54.47,54.52,54.47,54.5,47236.0,47.641,47.6847,47.641,47.6672,47236.0
2016-02-24 15:05:00,54.49,54.65,54.49,54.65,91962.0,47.6585,47.7984,47.6585,47.7984,91962.0
2016-02-24 15:10:00,54.65,54.69,54.59,54.68,42259.0,47.7984,47.8334,47.7459,47.8246,42259.0
2016-02-24 15:15:00,54.69,54.75,54.66,54.74,53276.0,47.8334,47.8859,47.8072,47.8771,53276.0
2016-02-24 15:20:00,54.74,54.76,54.69,54.71,46107.0,47.8771,47.8946,47.8334,47.8509,46107.0
2016-02-24 15:25:00,54.71,54.82,54.71,54.76,49118.0,47.8509,47.9471,47.8509,47.8946,49118.0
2016-02-24 15:30:00,54.76,54.81,54.74,54.79,67561.0,47.8946,47.9383,47.8771,47.9209,67561.0
2016-02-24 15:35:00,54.79,54.87,54.78,54.83,71602.0,47.9209,47.9908,47.9121,47.9558,71602.0
2016-02-24 15:40:00,54.83,54.85,54.69,54.7,117223.0,47.9558,47.9733,47.8334,47.8421,117223.0
2016-02-24 15:45:00,54.69,54.71,54.65,54.7,113743.0,47.8334,47.8509,47.7984,47.8421,113743.0
2016-02-24 15:50:00,54.7,54.73,54.69,54.71,153488.0,47.8421,47.8684,47.8334,47.8509,153488.0
2016-02-24 15:55:00,54.72,54.72,54.56,54.63,590198.0,47.8596,47.8596,47.7197,47.7809,590198.0
2016-02-25 09:30:00,54.78,54.95,54.65,54.75,135002.0,47.9121,48.0608,47.7984,47.8859,135002.0
2016-02-25 09:35:00,54.74,54.83,54.56,54.59,75608.0,47.8771,47.9558,47.7197,47.7459,75608.0
2016-02-25 09:40:00,54.56,54.59,54.33,54.33,63472.0,47.7197,47.7459,47.5185,47.5185,63472.0
2016-02-25 09:45:00,54.35,54.54,54.3,54.48,52545.0,47.536,47.7022,47.4923,47.6497,52545.0
2016-02-25 09:50:00,54.48,54.66,54.44,54.65,50757.0,47.6497,47.8072,47.6147,47.7984,50757.0
2016-02-25 09:55:00,54.64,54.7,54.58,54.7,51376.0,47.7897,47.8421,47.7372,47.8421,51376.0
2016-02-25 10:00:00,54.69,54.7,54.5,54.55,56021.0,47.8334,47.8421,47.6672,47.7109,56021.0
2016-02-25 10:05:00,54.54,54.58,54.49,54.56,49793.0,47.7022,47.7372,47.6585,47.7197,49793.0
2016-02-25 10:10:00,54.56,54.57,54.5,54.56,36118.0,47.7197,47.7284,47.6672,47.7197,36118.0
2016-02-25 10:15:00,54.56,54.67,54.53,54.66,53472.0,47.7197,47.8159,47.6934,47.8072,53472.0
2016-02-25 10:20:00,54.65,54.7,54.57,54.59,38010.0,47.7984,47.8421,47.7284,47.7459,38010.0
2016-02-25 10:25:00,54.59,54.76,54.59,54.76,51469.0,47.7459,47.8946,47.7459,47.8946,51469.0
2016-02-25 10:30:00,54.77,54.77,54.67,54.68,36887.0,47.9034,47.9034,47.8159,47.8246,36887.0
2016-02-25 10:35:00,54.69,54.73,54.66,54.73,39526.0,47.8334,47.8684,47.8072,47.8684,39526.0
2016-02-25 10:40:00,54.73,54.86,54.72,54.8,52374.0,47.8684,47.9821,47.8596,47.9296,52374.0
2016-02-25 10:45:00,54.8,54.81,54.7,54.73,47373.0,47.9296,47.9383,47.8421,47.8684,47373.0
2016-02-25 10:50:00,54.74,54.75,54.66,54.72,35796.0,47.8771,47.8859,47.8072,47.8596,35796.0
2016-02-25 10:55:00,54.73,54.74,54.62,54.64,53199.0,47.8684,47.8771,47.7722,47.7897,53199.0
2016-02-25 11:00:00,54.64,54.64,54.58,54.6,39690.0,47.7897,47.7897,47.7372,47.7547,39690.0
2016-02-25 11:05:00,54.6,54.68,54.59,54.66,38098.0,47.7547,47.8246,47.7459,47.8072,38098.0
2016-02-25 11:10:00,54.66,54.66,54.59,54.59,35970.0,47.8072,47.8072,47.7459,47.7459,35970.0
2016-02-25 11:15:00,54.6,54.7,54.58,54.63,74973.0,47.7547,47.8421,47.7372,47.7809,74973.0
2016-02-25 11:20:00,54.63,54.73,54.63,54.73,43991.0,47.7809,47.8684,47.7809,47.8684,43991.0
2016-02-25 11:25:00,54.73,54.76,54.64,54.65,50620.0,47.8684,47.8946,47.7897,47.7984,50620.0
2016-02-25 11:30:00,54.65,54.7,54.64,54.7,39999.0,47.7984,47.8421,47.7897,47.8421,39999.0
2016-02-25 11:35:00,54.7,54.76,54.67,54.73,25863.0,47.8421,47.8946,47.8159,47.8684,25863.0
2016-02-25 11:40:00,54.73,54.77,54.66,54.69,42660.0,47.8684,47.9034,47.8072,47.8334,42660.0
2016-02-25 11:45:00,54.7,54.72,54.65,54.7,64910.0,47.8421,47.8596,47.7984,47.8421,64910.0
2016-02-25 11:50:00,54.71,54.84,54.7,54.8,40296.0,47.8509,47.9646,47.8421,47.9296,40296.0
2016-02-25 11:55:00,54.79,54.89,54.79,54.86,43087.0,47.9209,48.0083,47.9209,47.9821,43087.0
2016-02-25 12:00:00,54.86,54.9,54.84,54.85,34673.0,47.9821,48.0171,47.9646,47.9733,34673.0
2016-02-25 12:05:00,54.85,54.87,54.8,54.82,41459.0,47.9733,47.9908,47.9296,47.9471,41459.0
2016-02-25 12:10:00,54.83,54.9,54.81,54.85,39636.0,47.9558,48.0171,47.9383,47.9733,39636.0
2016-02-25 12:15:00,54.86,54.87,54.73,54.74,29425.0,47.9821,47.9908,47.8684,47.8771,29425.0
2016-02-25 12:20:00,54.74,54.78,54.72,54.76,41383.0,47.8771,47.9121,47.8596,47.8946,41383.0
2016-02-25 12:25:00,54.75,54.76,54.69,54.69,54724.0,47.8859,47.8946,47.8334,47.8334,54724.0
2016-02-25 12:30:00,54.69,54.7,54.6,54.62,54984.0,47.8334,47.8421,47.7547,47.7722,54984.0
2016-02-25 12:35:00,54.61,54.78,54.61,54.73,39606.0,47.7634,47.9121,47.7634,47.8684,39606.0
2016-02-25 12:40:00,54.73,54.76,54.71,54.74,23321.0,47.8684,47.8946,47.8509,47.8771,23321.0
2016-02-25 12:45:00,54.74,54.74,54.65,54.68,30785.0,47.8771,47.8771,47.7984,47.8246,30785.0
2016-02-25 12:50:00,54.68,54.77,54.67,54.73,28134.0,47.8246,47.9034,47.8159,47.8684,28134.0
2016-02-25 12:55:00,54.73,54.73,54.66,54.69,39618.0,47.8684,47.8684,47.8072,47.8334,39618.0
2016-02-25 13:00:00,54.69,54.73,54.68,54.72,39040.0,47.8334,47.8684,47.8246,47.8596,39040.0
2016-02-25 13:05:00,54.72,54.83,54.72,54.81,30030.0,47.8596,47.9558,47.8596,47.9383,30030.0
2016-02-25 13:10:00,54.81,54.85,54.8,54.85,16694.0,47.9383,47.9733,47.9296,47.9733,16694.0
2016-02-25 13:15:00,54.85,54.91,54.85,54.91,29291.0,47.9733,48.0258,47.9733,48.0258,29291.0
2016-02-25 13:20:00,54.91,54.96,54.91,54.91,25250.0,48.0258,48.0695,48.0258,48.0258,25250.0
2016-02-25 13:25:00,54.92,55.01,54.92,55.0,31666.0,48.0346,48.1133,48.0346,48.1045,31666.0
2016-02-25 13:30:00,55.0,55.01,54.91,54.91,38597.0,48.1045,48.1133,48.0258,48.0258,38597.0
2016-02-25 13:35:00,54.92,54.95,54.9,54.9,46408.0,48.0346,48.0608,48.0171,48.0171,46408.0
2016-02-25 13:40:00,54.91,55.01,54.9,55.01,76338.0,48.0258,48.1133,48.0171,48.1133,76338.0
2016-02-25 13:45:00,55.01,55.03,54.96,54.97,48834.0,48.1133,48.1308,48.0695,48.0783,48834.0
2016-02-25 13:50:00,54.97,55.05,54.97,55.04,31313.0,48.0783,48.1483,48.0783,48.1395,31313.0
2016-02-25 13:55:00,55.03,55.09,54.99,55.06,35388.0,48.1308,48.1832,48.0958,48.157,35388.0
2016-02-25 14:00:00,55.05,55.07,55.02,55.07,31134.0,48.1483,48.1657,48.122,48.1657,31134.0
2016-02-25 14:05:00,55.06,55.1,55.05,55.09,24892.0,48.157,48.192,48.1483,48.1832,24892.0
2016-02-25 14:10:00,55.09,55.16,55.08,55.16,34455.0,48.1832,48.2445,48.1745,48.2445,34455.0
2016-02-25 14:15:00,55.15,55.24,55.15,55.19,40697.0,48.2357,48.3144,48.2357,48.2707,40697.0
2016-02-25 14:20:00,55.2,55.23,55.18,55.18,29546.0,48.2795,48.3057,48.262,48.262,29546.0
2016-02-25 14:25:00,55.17,55.18,55.11,55.14,41153.0,48.2532,48.262,48.2007,48.227,41153.0
2016-02-25 14:30:00,55.14,55.16,55.1,55.12,40734.0,48.227,48.2445,48.192,48.2095,40734.0
2016-02-25 14:35:00,55.13,55.18,55.11,55.17,37334.0,48.2182,48.262,48.2007,48.2532,37334.0
2016-02-25 14:40:00,55.17,55.18,55.13,55.15,36453.0,48.2532,48.262,48.2182,48.2357,36453.0
2016-02-25 14:45:00,55.14,55.19,55.14,55.15,29003.0,48.227,48.2707,48.227,48.2357,29003.0
2016-02-25 14:50:00,55.16,55.17,55.07,55.07,55996.0,48.2445,48.2532,48.1657,48.1657,55996.0
2016-02-25 14:55:00,55.06,55.08,55.03,55.08,22893.0,48.157,48.1745,48.1308,48.1745,22893.0
2016-02-25 15:00:00,55.07,55.2,55.07,55.19,94945.0,48.1657,48.2795,48.1657,48.2707,94945.0
2016-02-25 15:05:00,55.19,55.23,55.16,55.21,40326.0,48.2707,48.3057,48.2445,48.2882,40326.0
2016-02-25 15:10:00,55.21,55.32,55.21,55.31,44283.0,48.2882,48.3844,48.2882,48.3757,44283.0
2016-02-25 15:15:00,55.3,55.31,55.22,55.24,56209.0,48.3669,48.3757,48.2969,48.3144,56209.0
2016-02-25 15:20:00,55.23,55.28,55.23,55.26,30327.0,48.3057,48.3494,48.3057,48.3319,30327.0
2016-02-25 15:25:00,55.25,55.26,55.2,55.2,39902.0,48.3232,48.3319,48.2795,48.2795,39902.0
2016-02-25 15:30:00,55.2,55.26,55.17,55.2,83173.0,48.2795,48.3319,48.2532,48.2795,83173.0
2016-02-25 15:35:00,55.19,55.26,55.19,55.25,60700.0,48.2707,48.3319,48.2707,48.3232,60700.0
2016-02-25 15:40:00,55.25,55.35,55.24,55.32,125953.0,48.3232,48.4106,48.3144,48.3844,125953.0
2016-02-25 15:45:00,55.32,55.33,55.27,55.29,88319.0,48.3844,48.3932,48.3407,48.3582,88319.0
2016-02-25 15:50:00,55.28,55.38,55.28,55.38,83456.0,48.3494,48.4369,48.3494,48.4369,83456.0
2016-02-25 15:55:00,55.37,55.39,55.36,55.39,202224.0,48.4281,48.4456,48.4194,48.4456,202224.0
2016-02-26 09:30:00,55.71,55.79,55.5,55.64,155351.0,48.7255,48.7955,48.5418,48.6643,155351.0
2016-02-26 09:35:00,55.65,55.66,55.52,55.59,64137.0,48.673,48.6818,48.5593,48.6206,64137.0
2016-02-26 09:40:00,55.57,55.6,55.41,55.45,63802.0,48.6031,48.6293,48.4631,48.4981,63802.0
2016-02-26 09:45:00,55.44,55.5,55.4,55.45,52737.0,48.4894,48.5418,48.4544,48.4981,52737.0
2016-02-26 09:50:00,55.44,55.52,55.41,55.48,100952.0,48.4894,48.5593,48.4631,48.5243,100952.0
2016-02-26 09:55:00,55.48,55.57,55.41,55.42,53839.0,48.5243,48.6031,48.4631,48.4719,53839.0
2016-02-26 10:00:00,55.42,55.56,55.4,55.45,43294.0,48.4719,48.5943,48.4544,48.4981,43294.0
2016-02-26 10:05:00,55.44,55.47,55.27,55.27,68384.0,48.4894,48.5156,48.3407,48.3407,68384.0
2016-02-26 10:10:00,55.27,55.29,55.15,55.24,77095.0,48.3407,48.3582,48.2357,48.3144,77095.0
2016-02-26 10:15:00,55.24,55.3,55.21,55.26,82331.0,48.3144,48.3669,48.2882,48.3319,82331.0
2016-02-26 10:20:00,55.27,55.3,55.22,55.26,76909.0,48.3407,48.3669,48.2969,48.3319,76909.0
2016-02-26 10:25:00,55.25,55.33,55.24,55.32,54676.0,48.3232,48.3932,48.3144,48.3844,54676.0
2016-02-26 10:30:00,55.32,55.54,55.32,55.52,44429.0,48.3844,48.5768,48.3844,48.5593,44429.0
2016-02-26 10:35:00,55.52,55.64,55.49,55.64,44059.0,48.5593,48.6643,48.5331,48.6643,44059.0
2016-02-26 10:40:00,55.64,55.66,55.57,55.64,58558.0,48.6643,48.6818,48.6031,48.6643,58558.0
2016-02-26 10:45:00,55.64,55.72,55.62,55.7,45148.0,48.6643,48.7343,48.6468,48.7168,45148.0
2016-02-26 10:50:00,55.7,55.75,55.7,55.7,56185.0,48.7168,48.7605,48.7168,48.7168,56185.0
2016-02-26 10:55:00,55.7,55.8,55.7,55.8,55903.0,48.7168,48.8042,48.7168,48.8042,55903.0
2016-02-26 11:00:00,55.79,55.79,55.7,55.76,99416.0,48.7955,48.7955,48.7168,48.7692,99416.0
2016-02-26 11:05:00,55.76,55.8,55.74,55.79,40143.0,48.7692,48.8042,48.7517,48.7955,40143.0
2016-02-26 11:10:00,55.78,55.79,55.71,55.72,49054.0,48.7867,48.7955,48.7255,48.7343,49054.0
2016-02-26 11:15:00,55.71,55.76,55.67,55.69,52605.0,48.7255,48.7692,48.6905,48.708,52605.0
2016-02-26 11:20:00,55.69,55.71,55.63,55.7,46061.0,48.708,48.7255,48.6555,48.7168,46061.0
2016-02-26 11:25:00,55.7,55.7,55.58,55.58,84234.0,48.7168,48.7168,48.6118,48.6118,84234.0
2016-02-26 11:30:00,55.59,55.65,55.57,55.64,57415.0,48.6206,48.673,48.6031,48.6643,57415.0
2016-02-26 11:35:00,55.63,55.69,55.58,55.64,74170.0,48.6555,48.708,48.6118,48.6643,74170.0
2016-02-26 11:40:00,55.64,55.76,55.61,55.75,51498.0,48.6643,48.7692,48.638,48.7605,51498.0
2016-02-26 11:45:00,55.75,55.84,55.72,55.8,85539.0,48.7605,48.8392,48.7343,48.8042,85539.0
2016-02-26 11:50:00,55.81,55.82,55.75,55.81,46996.0,48.813,48.8217,48.7605,48.813,46996.0
2016-02-26 11:55:00,55.8,55.83,55.78,55.8,77331.0,48.8042,48.8305,48.7867,48.8042,77331.0
2016-02-26 12:00:00,55.79,55.79,55.68,55.7,41622.0,48.7955,48.7955,48.6993,48.7168,41622.0
2016-02-26 12:05:00,55.7,55.81,55.66,55.81,41220.0,48.7168,48.813,48.6818,48.813,41220.0
2016-02-26 12:10:00,55.8,55.82,55.72,55.76,54144.0,48.8042,48.8217,48.7343,48.7692,54144.0
2016-02-26 12:15:00,55.76,55.86,55.75,55.8,32661.0,48.7692,48.8567,48.7605,48.8042,32661.0
2016-02-26 12:20:00,55.8,55.83,55.76,55.82,33665.0,48.8042,48.8305,48.7692,48.8217,33665.0
2016-02-26 12:25:00,55.82,55.9,55.79,55.85,142520.0,48.8217,48.8917,48.7955,48.848,142520.0
2016-02-26 12:30:00,55.86,55.89,55.84,55.84,25948.0,48.8567,48.8829,48.8392,48.8392,25948.0
2016-02-26 12:35:00,55.84,55.88,55.82,55.88,25808.0,48.8392,48.8742,48.8217,48.8742,25808.0
2016-02-26 12:40:00,55.87,55.87,55.8,55.85,31614.0,48.8655,48.8655,48.8042,48.848,31614.0
2016-02-26 12:45:00,55.84,55.87,55.79,55.79,36749.0,48.8392,48.8655,48.7955,48.7955,36749.0
2016-02-26 12:50:00,55.79,55.84,55.76,55.83,105861.0,48.7955,48.8392,48.7692,48.8305,105861.0
2016-02-26 12:55:00,55.84,55.87,55.76,55.79,81761.0,48.8392,48.8655,48.7692,48.7955,81761.0
2016-02-26 13:00:00,55.78,55.78,55.72,55.75,56455.0,48.7867,48.7867,48.7343,48.7605,56455.0
2016-02-26 13:05:00,55.75,55.78,55.73,55.73,39912.0,48.7605,48.7867,48.743,48.743,39912.0
2016-02-26 13:10:00,55.73,55.73,55.64,55.64,29842.0,48.743,48.743,48.6643,48.6643,29842.0
2016-02-26 13:15:00,55.63,55.64,55.58,55.59,38923.0,48.6555,48.6643,48.6118,48.6206,38923.0
2016-02-26 13:20:00,55.6,55.62,55.57,55.59,26630.0,48.6293,48.6468,48.6031,48.6206,26630.0
2016-02-26 13:25:00,55.6,55.66,55.59,55.66,30223.0,48.6293,48.6818,48.6206,48.6818,30223.0
2016-02-26 13:30:00,55.66,55.68,55.64,55.66,28597.0,48.6818,48.6993,48.6643,48.6818,28597.0
2016-02-26 13:35:00,55.66,55.71,55.65,55.67,47484.0,48.6818,48.7255,48.673,48.6905,47484.0
2016-02-26 13:40:00,55.66,55.7,55.53,55.54,74891.0,48.6818,48.7168,48.5681,48.5768,74891.0
2016-02-26 13:45:00,55.54,55.55,55.5,55.53,50325.0,48.5768,48.5856,48.5418,48.5681,50325.0
2016-02-26 13:50:00,55.52,55.53,55.5,55.51,45410.0,48.5593,48.5681,48.5418,48.5506,45410.0
2016-02-26 13:55:00,55.5,55.51,55.42,55.5,102342.0,48.5418,48.5506,48.4719,48.5418,102342.0
2016-02-26 14:00:00,55.5,55.59,55.5,55.57,77329.0,48.5418,48.6206,48.5418,48.6031,77329.0
2016-02-26 14:05:00,55.58,55.58,55.55,55.55,38946.0,48.6118,48.6118,48.5856,48.5856,38946.0
2016-02-26 14:10:00,55.55,55.58,55.54,55.55,76722.0,48.5856,48.6118,48.5768,48.5856,76722.0
2016-02-26 14:15:00,55.55,55.59,55.53,55.53,40474.0,48.5856,48.6206,48.5681,48.5681,40474.0
2016-02-26 14:20:00,55.52,55.55,55.5,55.52,85771.0,48.5593,48.5856,48.5418,48.5593,85771.0
2016-02-26 14:25:00,55.52,55.59,55.5,55.58,52551.0,48.5593,48.6206,48.5418,48.6118,52551.0
2016-02-26 14:30:00,55.58,55.58,55.5,55.52,76763.0,48.6118,48.6118,48.5418,48.5593,76763.0
2016-02-26 14:35:00,55.52,55.53,55.39,55.4,65789.0,48.5593,48.5681,48.4456,48.4544,65789.0
2016-02-26 14:40:00,55.4,55.45,55.38,55.45,94543.0,48.4544,48.4981,48.4369,48.4981,94543.0
2016-02-26 14:45:00,55.45,55.46,55.4,55.41,37463.0,48.4981,48.5069,48.4544,48.4631,37463.0
2016-02-26 14:50:00,55.42,55.43,55.38,55.4,67286.0,48.4719,48.4806,48.4369,48.4544,67286.0
2016-02-26 14:55:00,55.4,55.43,55.34,55.35,107608.0,48.4544,48.4806,48.4019,48.4106,107608.0
2016-02-26 15:00:00,55.35,55.48,55.34,55.48,51006.0,48.4106,48.5243,48.4019,48.5243,51006.0
2016-02-26 15:05:00,55.48,55.51,55.42,55.44,131251.0,48.5243,48.5506,48.4719,48.4894,131251.0
2016-02-26 15:10:00,55.44,55.46,55.36,55.4,76111.0,48.4894,48.5069,48.4194,48.4544,76111.0
2016-02-26 15:15:00,55.4,55.46,55.38,55.44,57753.0,48.4544,48.5069,48.4369,48.4894,57753.0
2016-02-26 15:20:00,55.44,55.46,55.35,55.36,99862.0,48.4894,48.5069,48.4106,48.4194,99862.0
2016-02-26 15:25:00,55.36,55.4,55.33,55.36,71643.0,48.4194,48.4544,48.3932,48.4194,71643.0
2016-02-26 15:30:00,55.36,55.41,55.35,55.4,80073.0,48.4194,48.4631,48.4106,48.4544,80073.0
2016-02-26 15:35:00,55.41,55.45,55.4,55.43,66756.0,48.4631,48.4981,48.4544,48.4806,66756.0
2016-02-26 15:40:00,55.44,55.48,55.41,55.48,86207.0,48.4894,48.5243,48.4631,48.5243,86207.0
2016-02-26 15:45:00,55.48,55.51,55.48,55.5,116703.0,48.5243,48.5506,48.5243,48.5418,116703.0
2016-02-26 15:50:00,55.5,55.5,55.46,55.48,109834.0,48.5418,48.5418,48.5069,48.5243,109834.0
2016-02-26 15:55:00,55.48,55.49,55.36,55.37,245884.0,48.5243,48.5331,48.4194,48.4281,245884.0
2016-02-29 09:30:00,55.3,55.45,55.11,55.3,113685.0,48.3669,48.4981,48.2007,48.3669,113685.0
2016-02-29 09:35:00,55.33,55.47,55.21,55.26,82799.0,48.3932,48.5156,48.2882,48.3319,82799.0
2016-02-29 09:40:00,55.27,55.28,55.02,55.08,70998.0,48.3407,48.3494,48.122,48.1745,70998.0
2016-02-29 09:45:00,55.05,55.08,54.92,55.03,69959.0,48.1483,48.1745,48.0346,48.1308,69959.0
2016-02-29 09:50:00,55.02,55.22,54.99,55.19,65946.0,48.122,48.2969,48.0958,48.2707,65946.0
2016-02-29 09:55:00,55.2,55.2,55.01,55.01,48831.0,48.2795,48.2795,48.1133,48.1133,48831.0
2016-02-29 10:00:00,55.01,55.02,54.9,54.95,99457.0,48.1133,48.122,48.0171,48.0608,99457.0
2016-02-29 10:05:00,54.94,55.04,54.91,54.92,71343.0,48.052,48.1395,48.0258,48.0346,71343.0
2016-02-29 10:10:00,54.92,54.99,54.91,54.98,66108.0,48.0346,48.0958,48.0258,48.087,66108.0
2016-02-29 10:15:00,54.99,55.03,54.9,54.91,57659.0,48.0958,48.1308,48.0171,48.0258,57659.0
2016-02-29 10:20:00,54.91,54.99,54.9,54.93,46359.0,48.0258,48.0958,48.0171,48.0433,46359.0
2016-02-29 10:25:00,54.94,54.94,54.81,54.85,76678.0,48.052,48.052,47.9383,47.9733,76678.0
2016-02-29 10:30:00,54.85,54.89,54.81,54.82,36081.0,47.9733,48.0083,47.9383,47.9471,36081.0
2016-02-29 10:35:00,54.83,55.15,54.82,55.13,272557.0,47.9558,48.2357,47.9471,48.2182,272557.0
2016-02-29 10:40:00,55.13,55.36,55.1,55.36,84161.0,48.2182,48.4194,48.192,48.4194,84161.0
2016-02-29 10:45:00,55.34,55.45,55.33,55.43,63907.0,48.4019,48.4981,48.3932,48.4806,63907.0
2016-02-29 10:50:00,55.43,55.53,55.41,55.5,120228.0,48.4806,48.5681,48.4631,48.5418,120228.0
2016-02-29 10:55:00,55.5,55.69,55.44,55.67,141358.0,48.5418,48.708,48.4894,48.6905,141358.0
2016-02-29 11:00:00,55.68,55.77,55.66,55.75,113779.0,48.6993,48.778,48.6818,48.7605,113779.0
2016-02-29 11:05:00,55.75,55.89,55.75,55.89,164294.0,48.7605,48.8829,48.7605,48.8829,164294.0
2016-02-29 11:10:00,55.89,55.97,55.88,55.95,152641.0,48.8829,48.9529,48.8742,48.9354,152641.0
2016-02-29 11:15:00,55.96,56.0,55.94,55.99,75415.0,48.9442,48.9792,48.9267,48.9704,75415.0
2016-02-29 11:20:00,55.99,56.08,55.96,56.07,108911.0,48.9704,49.0491,48.9442,49.0404,108911.0
2016-02-29 11:25:00,56.06,56.08,55.96,55.98,123503.0,49.0316,49.0491,48.9442,48.9617,123503.0
2016-02-29 11:30:00,55.98,56.0,55.9,55.93,191586.0,48.9617,48.9792,48.8917,48.9179,191586.0
2016-02-29 11:35:00,55.93,56.05,55.9,55.99,100011.0,48.9179,49.0229,48.8917,48.9704,100011.0
2016-02-29 11:40:00,56.0,56.04,55.97,56.0,66132.0,48.9792,49.0141,48.9529,48.9792,66132.0
2016-02-29 11:45:00,56.0,56.02,55.97,56.01,125301.0,48.9792,48.9966,48.9529,48.9879,125301.0
2016-02-29 11:50:00,56.0,56.1,56.0,56.1,84336.0,48.9792,49.0666,48.9792,49.0666,84336.0
2016-02-29 11:55:00,56.09,56.12,56.06,56.1,146211.0,49.0579,49.0841,49.0316,49.0666,146211.0
2016-02-29 12:00:00,56.11,56.11,56.01,56.01,70587.0,49.0754,49.0754,48.9879,48.9879,70587.0
2016-02-29 12:05:00,56.01,56.02,55.96,55.97,47429.0,48.9879,48.9966,48.9442,48.9529,47429.0
2016-02-29 12:10:00,55.97,55.98,55.94,55.95,50852.0,48.9529,48.9617,48.9267,48.9354,50852.0
2016-02-29 12:15:00,55.95,55.96,55.93,55.93,35537.0,48.9354,48.9442,48.9179,48.9179,35537.0
2016-02-29 12:20:00,55.93,55.94,55.89,55.9,43635.0,48.9179,48.9267,48.8829,48.8917,43635.0
2016-02-29 12:25:00,55.89,55.92,55.87,55.89,63425.0,48.8829,48.9092,48.8655,48.8829,63425.0
2016-02-29 12:30:00,55.9,56.04,55.89,56.04,86490.0,48.8917,49.0141,48.8829,49.0141,86490.0
2016-02-29 12:35:00,56.04,56.1,56.04,56.06,72185.0,49.0141,49.0666,49.0141,49.0316,72185.0
2016-02-29 12:40:00,56.07,56.07,56.02,56.05,70423.0,49.0404,49.0404,48.9966,49.0229,70423.0
2016-02-29 12:45:00,56.05,56.1,56.03,56.06,71813.0,49.0229,49.0666,49.0054,49.0316,71813.0
2016-02-29 12:50:00,56.06,56.12,56.06,56.12,56521.0,49.0316,49.0841,49.0316,49.0841,56521.0
2016-02-29 12:55:00,56.11,56.15,56.09,56.12,64245.0,49.0754,49.1103,49.0579,49.0841,64245.0
2016-02-29 13:00:00,56.12,56.13,56.08,56.11,75718.0,49.0841,49.0929,49.0491,49.0754,75718.0
2016-02-29 13:05:00,56.11,56.11,56.05,56.06,47445.0,49.0754,49.0754,49.0229,49.0316,47445.0
2016-02-29 13:10:00,56.06,56.1,56.03,56.08,54677.0,49.0316,49.0666,49.0054,49.0491,54677.0
2016-02-29 13:15:00,56.08,56.11,56.06,56.1,58460.0,49.0491,49.0754,49.0316,49.0666,58460.0
2016-02-29 13:20:00,56.1,56.14,56.07,56.1,58841.0,49.0666,49.1016,49.0404,49.0666,58841.0
2016-02-29 13:25:00,56.09,56.12,56.05,56.06,67213.0,49.0579,49.0841,49.0229,49.0316,67213.0
2016-02-29 13:30:00,56.06,56.07,56.02,56.03,72940.0,49.0316,49.0404,48.9966,49.0054,72940.0
2016-02-29 13:35:00,56.03,56.12,56.03,56.1,45050.0,49.0054,49.0841,49.0054,49.0666,45050.0
2016-02-29 13:40:00,56.1,56.13,56.04,56.09,87710.0,49.0666,49.0929,49.0141,49.0579,87710.0
2016-02-29 13:45:00,56.09,56.09,56.01,56.02,81147.0,49.0579,49.0579,48.9879,48.9966,81147.0
2016-02-29 13:50:00,56.02,56.09,56.0,56.05,67159.0,48.9966,49.0579,48.9792,49.0229,67159.0
2016-02-29 13:55:00,56.05,56.11,56.04,56.1,57944.0,49.0229,49.0754,49.0141,49.0666,57944.0
2016-02-29 14:00:00,56.1,56.11,56.04,56.09,65176.0,49.0666,49.0754,49.0141,49.0579,65176.0
2016-02-29 14:05:00,56.09,56.11,56.05,56.06,73307.0,49.0579,49.0754,49.0229,49.0316,73307.0
2016-02-29 14:10:00,56.05,56.06,55.98,55.98,65270.0,49.0229,49.0316,48.9617,48.9617,65270.0
2016-02-29 14:15:00,55.99,55.99,55.96,55.96,88016.0,48.9704,48.9704,48.9442,48.9442,88016.0
2016-02-29 14:20:00,55.95,55.95,55.89,55.92,125687.0,48.9354,48.9354,48.8829,48.9092,125687.0
2016-02-29 14:25:00,55.93,55.95,55.89,55.94,113942.0,48.9179,48.9354,48.8829,48.9267,113942.0
2016-02-29 14:30:00,55.93,55.96,55.92,55.94,73477.0,48.9179,48.9442,48.9092,48.9267,73477.0
2016-02-29 14:35:00,55.93,55.93,55.87,55.88,86179.0,48.9179,48.9179,48.8655,48.8742,86179.0
2016-02-29 14:40:00,55.88,55.88,55.72,55.73,113930.0,48.8742,48.8742,48.7343,48.743,113930.0
2016-02-29 14:45:00,55.73,55.79,55.7,55.79,77226.0,48.743,48.7955,48.7168,48.7955,77226.0
2016-02-29 14:50:00,55.79,55.83,55.73,55.73,112302.0,48.7955,48.8305,48.743,48.743,112302.0
2016-02-29 14:55:00,55.72,55.77,55.69,55.69,125580.0,48.7343,48.778,48.708,48.708,125580.0
2016-02-29 15:00:00,55.7,55.7,55.64,55.66,83273.0,48.7168,48.7168,48.6643,48.6818,83273.0
2016-02-29 15:05:00,55.66,55.69,55.6,55.66,111690.0,48.6818,48.708,48.6293,48.6818,111690.0
2016-02-29 15:10:00,55.66,55.7,55.58,55.59,159106.0,48.6818,48.7168,48.6118,48.6206,159106.0
2016-02-29 15:15:00,55.58,55.59,55.55,55.58,91328.0,48.6118,48.6206,48.5856,48.6118,91328.0
2016-02-29 15:20:00,55.58,55.61,55.57,55.6,167261.0,48.6118,48.638,48.6031,48.6293,167261.0
2016-02-29 15:25:00,55.6,55.61,55.56,55.6,161860.0,48.6293,48.638,48.5943,48.6293,161860.0
2016-02-29 15:30:00,55.6,55.76,55.57,55.76,153631.0,48.6293,48.7692,48.6031,48.7692,153631.0
2016-02-29 15:35:00,55.76,55.78,55.68,55.7,189028.0,48.7692,48.7867,48.6993,48.7168,189028.0
2016-02-29 15:40:00,55.7,55.84,55.67,55.83,232187.0,48.7168,48.8392,48.6905,48.8305,232187.0
2016-02-29 15:45:00,55.83,55.83,55.7,55.72,254463.0,48.8305,48.8305,48.7168,48.7343,254463.0
2016-02-29 15:50:00,55.71,55.73,55.67,55.69,395054.0,48.7255,48.743,48.6905,48.708,395054.0
2016-02-29 15:55:00,55.68,55.7,55.56,55.57,526192.0,48.6993,48.7168,48.5943,48.6031,526192.0
2016-03-01 09:30:00,56.03,56.21,55.94,56.03,238280.0,49.0054,49.1628,48.9267,49.0054,238280.0
2016-03-01 09:35:00,56.04,56.13,55.81,55.84,146471.0,49.0141,49.0929,48.813,48.8392,146471.0
2016-03-01 09:40:00,55.84,55.97,55.78,55.97,86016.0,48.8392,48.9529,48.7867,48.9529,86016.0
2016-03-01 09:45:00,55.97,55.98,55.81,55.92,65247.0,48.9529,48.9617,48.813,48.9092,65247.0
2016-03-01 09:50:00,55.91,56.01,55.9,55.94,62527.0,48.9004,48.9879,48.8917,48.9267,62527.0
2016-03-01 09:55:00,55.93,55.93,55.84,55.85,63136.0,48.9179,48.9179,48.8392,48.848,63136.0
2016-03-01 10:00:00,55.87,56.03,55.87,55.94,72529.0,48.8655,49.0054,48.8655,48.9267,72529.0
2016-03-01 10:05:00,55.94,55.95,55.85,55.87,68981.0,48.9267,48.9354,48.848,48.8655,68981.0
2016-03-01 10:10:00,55.88,55.93,55.74,55.76,51215.0,48.8742,48.9179,48.7517,48.7692,51215.0
2016-03-01 10:15:00,55.77,55.77,55.62,55.63,43349.0,48.778,48.778,48.6468,48.6555,43349.0
2016-03-01 10:20:00,55.63,55.92,55.63,55.92,53848.0,48.6555,48.9092,48.6555,48.9092,53848.0
2016-03-01 10:25:00,55.92,55.94,55.86,55.9,73543.0,48.9092,48.9267,48.8567,48.8917,73543.0
2016-03-01 10:30:00,55.91,56.03,55.88,55.97,205855.0,48.9004,49.0054,48.8742,48.9529,205855.0
2016-03-01 10:35:00,55.98,56.04,55.92,56.01,187332.0,48.9617,49.0141,48.9092,48.9879,187332.0
2016-03-01 10:40:00,56.01,56.08,55.99,56.04,74273.0,48.9879,49.0491,48.9704,49.0141,74273.0
2016-03-01 10:45:00,56.05,56.06,55.95,55.97,156246.0,49.0229,49.0316,48.9354,48.9529,156246.0
2016-03-01 10:50:00,55.97,56.0,55.95,55.96,50265.0,48.9529,48.9792,48.9354,48.9442,50265.0
2016-03-01 10:55:00,55.97,56.0,55.95,55.99,77070.0,48.9529,48.9792,48.9354,48.9704,77070.0
2016-03-01 11:00:00,55.99,56.0,55.97,55.97,46416.0,48.9704,48.9792,48.9529,48.9529,46416.0
2016-03-01 11:05:00,55.98,56.01,55.98,55.99,51895.0,48.9617,48.9879,48.9617,48.9704,51895.0
2016-03-01 11:10:00,56.0,56.03,55.97,56.01,167891.0,48.9792,49.0054,48.9529,48.9879,167891.0
2016-03-01 11:15:00,56.0,56.05,55.98,56.01,67614.0,48.9792,49.0229,48.9617,48.9879,67614.0
2016-03-01 11:20:00,56.02,56.05,56.01,56.04,46779.0,48.9966,49.0229,48.9879,49.0141,46779.0
2016-03-01 11:25:00,56.04,56.05,56.01,56.04,66194.0,49.0141,49.0229,48.9879,49.0141,66194.0
2016-03-01 11:30:00,56.04,56.05,56.02,56.05,76498.0,49.0141,49.0229,48.9966,49.0229,76498.0
2016-03-01 11:35:00,56.05,56.15,56.02,56.09,195277.0,49.0229,49.1103,48.9966,49.0579,195277.0
2016-03-01 11:40:00,56.1,56.11,56.06,56.07,84883.0,49.0666,49.0754,49.0316,49.0404,84883.0
2016-03-01 11:45:00,56.08,56.21,56.08,56.18,156401.0,49.0491,49.1628,49.0491,49.1366,156401.0
2016-03-01 11:50:00,56.19,56.2,56.18,56.19,82592.0,49.1453,49.1541,49.1366,49.1453,82592.0
2016-03-01 11:55:00,56.2,56.21,56.18,56.19,79503.0,49.1541,49.1628,49.1366,49.1453,79503.0
2016-03-01 12:00:00,56.2,56.27,56.18,56.27,306557.0,49.1541,49.2153,49.1366,49.2153,306557.0
2016-03-01 12:05:00,56.27,56.37,56.22,56.23,150527.0,49.2153,49.3028,49.1716,49.1803,150527.0
2016-03-01 12:10:00,56.23,56.25,56.15,56.15,285851.0,49.1803,49.1978,49.1103,49.1103,285851.0
2016-03-01 12:15:00,56.16,56.23,56.15,56.22,83644.0,49.1191,49.1803,49.1103,49.1716,83644.0
2016-03-01 12:20:00,56.23,56.23,56.18,56.21,97472.0,49.1803,49.1803,49.1366,49.1628,97472.0
2016-03-01 12:25:00,56.21,56.26,56.2,56.24,85568.0,49.1628,49.2066,49.1541,49.1891,85568.0
2016-03-01 12:30:00,56.24,56.26,56.22,56.24,77730.0,49.1891,49.2066,49.1716,49.1891,77730.0
2016-03-01 12:35:00,56.24,56.24,56.18,56.19,43883.0,49.1891,49.1891,49.1366,49.1453,43883.0
2016-03-01 12:40:00,56.19,56.25,56.16,56.24,66075.0,49.1453,49.1978,49.1191,49.1891,66075.0
2016-03-01 12:45:00,56.24,56.26,56.2,56.21,68746.0,49.1891,49.2066,49.1541,49.1628,68746.0
2016-03-01 12:50:00,56.21,56.29,56.2,56.26,85136.0,49.1628,49.2328,49.1541,49.2066,85136.0
2016-03-01 12:55:00,56.26,56.3,56.22,56.3,63119.0,49.2066,49.2415,49.1716,49.2415,63119.0
2016-03-01 13:00:00,56.3,56.35,56.26,56.35,112261.0,49.2415,49.2853,49.2066,49.2853,112261.0
2016-03-01 13:05:00,56.35,56.37,56.32,56.34,131802.0,49.2853,49.3028,49.259,49.2765,131802.0
2016-03-01 13:10:00,56.33,56.34,56.3,56.33,30896.0,49.2678,49.2765,49.2415,49.2678,30896.0
2016-03-01 13:15:00,56.34,56.34,56.28,56.3,59218.0,49.2765,49.2765,49.224,49.2415,59218.0
2016-03-01 13:20:00,56.3,56.34,56.29,56.34,68438.0,49.2415,49.2765,49.2328,49.2765,68438.0
2016-03-01 13:25:00,56.35,56.42,56.34,56.41,105292.0,49.2853,49.3465,49.2765,49.3377,105292.0
2016-03-01 13:30:00,56.41,56.5,56.4,56.49,113602.0,49.3377,49.4165,49.329,49.4077,113602.0
2016-03-01 13:35:00,56.49,56.54,56.45,56.46,66543.0,49.4077,49.4515,49.3727,49.3815,66543.0
2016-03-01 13:40:00,56.46,56.5,56.45,56.46,62349.0,49.3815,49.4165,49.3727,49.3815,62349.0
2016-03-01 13:45:00,56.47,56.47,56.39,56.41,94066.0,49.3902,49.3902,49.3203,49.3377,94066.0
2016-03-01 13:50:00,56.42,56.43,56.37,56.37,52342.0,49.3465,49.3552,49.3028,49.3028,52342.0
2016-03-01 13:55:00,56.38,56.42,56.37,56.38,97628.0,49.3115,49.3465,49.3028,49.3115,97628.0
2016-03-01 14:00:00,56.38,56.41,56.37,56.41,58929.0,49.3115,49.3377,49.3028,49.3377,58929.0
2016-03-01 14:05:00,56.41,56.45,56.4,56.45,97289.0,49.3377,49.3727,49.329,49.3727,97289.0
2016-03-01 14:10:00,56.45,56.52,56.44,56.44,101010.0,49.3727,49.434,49.364,49.364,101010.0
2016-03-01 14:15:00,56.45,56.48,56.43,56.44,49254.0,49.3727,49.399,49.3552,49.364,49254.0
2016-03-01 14:20:00,56.44,56.46,56.4,56.46,109344.0,49.364,49.3815,49.329,49.3815,109344.0
2016-03-01 14:25:00,56.46,56.52,56.44,56.52,62776.0,49.3815,49.434,49.364,49.434,62776.0
2016-03-01 14:30:00,56.52,56.56,56.51,56.53,44984.0,49.434,49.4689,49.4252,49.4427,44984.0
2016-03-01 14:35:00,56.54,56.63,56.53,56.6,170808.0,49.4515,49.5302,49.4427,49.5039,170808.0
2016-03-01 14:40:00,56.61,56.68,56.6,56.65,111306.0,49.5127,49.5739,49.5039,49.5477,111306.0
2016-03-01 14:45:00,56.66,56.71,56.64,56.66,100725.0,49.5564,49.6001,49.5389,49.5564,100725.0
2016-03-01 14:50:00,56.66,56.75,56.65,56.74,99410.0,49.5564,49.6351,49.5477,49.6264,99410.0
2016-03-01 14:55:00,56.74,56.79,56.73,56.73,88178.0,49.6264,49.6701,49.6176,49.6176,88178.0
2016-03-01 15:00:00,56.74,56.74,56.7,56.71,103238.0,49.6264,49.6264,49.5914,49.6001,103238.0
2016-03-01 15:05:00,56.72,56.75,56.7,56.72,58441.0,49.6089,49.6351,49.5914,49.6089,58441.0
2016-03-01 15:10:00,56.73,56.74,56.67,56.68,130625.0,49.6176,49.6264,49.5652,49.5739,130625.0
2016-03-01 15:15:00,56.68,56.7,56.64,56.66,81093.0,49.5739,49.5914,49.5389,49.5564,81093.0
2016-03-01 15:20:00,56.67,56.69,56.64,56.66,79246.0,49.5652,49.5826,49.5389,49.5564,79246.0
2016-03-01 15:25:00,56.67,56.71,56.64,56.71,107049.0,49.5652,49.6001,49.5389,49.6001,107049.0
2016-03-01 15:30:00,56.71,56.71,56.64,56.65,93677.0,49.6001,49.6001,49.5389,49.5477,93677.0
2016-03-01 15:35:00,56.66,56.67,56.61,56.62,88846.0,49.5564,49.5652,49.5127,49.5214,88846.0
2016-03-01 15:40:00,56.61,56.64,56.59,56.64,122943.0,49.5127,49.5389,49.4952,49.5389,122943.0
2016-03-01 15:45:00,56.64,56.7,56.64,56.7,149542.0,49.5389,49.5914,49.5389,49.5914,149542.0
2016-03-01 15:50:00,56.7,56.74,56.69,56.74,196602.0,49.5914,49.6264,49.5826,49.6264,196602.0
2016-03-01 15:55:00,56.74,56.84,56.73,56.79,659301.0,49.6264,49.7138,49.6176,49.6701,659301.0
2016-03-02 09:30:00,56.88,56.88,56.68,56.74,141501.0,49.7488,49.7488,49.5739,49.6264,141501.0
2016-03-02 09:35:00,56.74,57.03,56.7,56.94,109416.0,49.6264,49.88,49.5914,49.8013,109416.0
2016-03-02 09:40:00,56.95,57.11,56.94,57.06,72775.0,49.81,49.95,49.8013,49.9063,72775.0
2016-03-02 09:45:00,57.06,57.18,57.03,57.08,108246.0,49.9063,50.0112,49.88,49.9238,108246.0
2016-03-02 09:50:00,57.07,57.07,56.8,56.8,80946.0,49.915,49.915,49.6789,49.6789,80946.0
2016-03-02 09:55:00,56.81,56.92,56.8,56.89,120940.0,49.6876,49.7838,49.6789,49.7576,120940.0
2016-03-02 10:00:00,56.89,56.98,56.85,56.89,157683.0,49.7576,49.8363,49.7226,49.7576,157683.0
2016-03-02 10:05:00,56.9,56.94,56.87,56.91,107771.0,49.7663,49.8013,49.7401,49.7751,107771.0
2016-03-02 10:10:00,56.91,56.97,56.89,56.9,127986.0,49.7751,49.8275,49.7576,49.7663,127986.0
2016-03-02 10:15:00,56.9,56.96,56.88,56.89,182207.0,49.7663,49.8188,49.7488,49.7576,182207.0
2016-03-02 10:20:00,56.89,56.93,56.85,56.92,117823.0,49.7576,49.7926,49.7226,49.7838,117823.0
2016-03-02 10:25:00,56.92,57.12,56.89,57.12,155728.0,49.7838,49.9587,49.7576,49.9587,155728.0
2016-03-02 10:30:00,57.11,57.11,56.89,56.92,128562.0,49.95,49.95,49.7576,49.7838,128562.0
2016-03-02 10:35:00,56.92,56.92,56.85,56.89,128565.0,49.7838,49.7838,49.7226,49.7576,128565.0
2016-03-02 10:40:00,56.89,56.91,56.84,56.88,119380.0,49.7576,49.7751,49.7138,49.7488,119380.0
2016-03-02 10:45:00,56.88,56.93,56.88,56.93,89540.0,49.7488,49.7926,49.7488,49.7926,89540.0
2016-03-02 10:50:00,56.92,56.92,56.83,56.85,111173.0,49.7838,49.7838,49.7051,49.7226,111173.0
2016-03-02 10:55:00,56.86,57.07,56.85,57.05,56400.0,49.7313,49.915,49.7226,49.8975,56400.0
2016-03-02 11:00:00,57.04,57.08,57.0,57.07,85807.0,49.8888,49.9238,49.8538,49.915,85807.0
2016-03-02 11:05:00,57.07,57.11,57.02,57.05,77850.0,49.915,49.95,49.8713,49.8975,77850.0
2016-03-02 11:10:00,57.04,57.17,57.04,57.17,100829.0,49.8888,50.0025,49.8888,50.0025,100829.0
2016-03-02 11:15:00,57.16,57.17,57.1,57.11,65905.0,49.9937,50.0025,49.9412,49.95,65905.0
2016-03-02 11:20:00,57.1,57.14,57.09,57.13,79726.0,49.9412,49.9762,49.9325,49.9675,79726.0
2016-03-02 11:25:00,57.13,57.16,57.11,57.16,75551.0,49.9675,49.9937,49.95,49.9937,75551.0
2016-03-02 11:30:00,57.16,57.23,57.15,57.18,207050.0,49.9937,50.0549,49.985,50.0112,207050.0
2016-03-02 11:35:00,57.18,57.18,57.06,57.08,119508.0,50.0112,50.0112,49.9063,49.9238,119508.0
2016-03-02 11:40:00,57.07,57.08,57.03,57.04,118459.0,49.915,49.9238,49.88,49.8888,118459.0
2016-03-02 11:45:00,57.05,57.06,56.99,57.0,68772.0,49.8975,49.9063,49.845,49.8538,68772.0
2016-03-02 11:50:00,56.99,56.99,56.87,56.88,56358.0,49.845,49.845,49.7401,49.7488,56358.0
2016-03-02 11:55:00,56.89,56.92,56.76,56.77,113530.0,49.7576,49.7838,49.6439,49.6526,113530.0
2016-03-02 12:00:00,56.76,56.77,56.72,56.73,71966.0,49.6439,49.6526,49.6089,49.6176,71966.0
2016-03-02 12:05:00,56.73,56.74,56.69,56.71,40355.0,49.6176,49.6264,49.5826,49.6001,40355.0
2016-03-02 12:10:00,56.71,56.75,56.7,56.71,106260.0,49.6001,49.6351,49.5914,49.6001,106260.0
2016-03-02 12:15:00,56.71,56.73,56.61,56.61,69992.0,49.6001,49.6176,49.5127,49.5127,69992.0
2016-03-02 12:20:00,56.61,56.63,56.58,56.59,37000.0,49.5127,49.5302,49.4864,49.4952,37000.0
2016-03-02 12:25:00,56.59,56.61,56.58,56.59,44593.0,49.4952,49.5127,49.4864,49.4952,44593.0
2016-03-02 12:30:00,56.59,56.6,56.57,56.6,52781.0,49.4952,49.5039,49.4777,49.5039,52781.0
2016-03-02 12:35:00,56.6,56.73,56.59,56.69,104720.0,49.5039,49.6176,49.4952,49.5826,104720.0
2016-03-02 12:40:00,56.69,56.73,56.69,56.71,120436.0,49.5826,49.6176,49.5826,49.6001,120436.0
2016-03-02 12:45:00,56.7,56.72,56.68,56.72,39626.0,49.5914,49.6089,49.5739,49.6089,39626.0
2016-03-02 12:50:00,56.71,56.73,56.68,56.68,107629.0,49.6001,49.6176,49.5739,49.5739,107629.0
2016-03-02 12:55:00,56.69,56.7,56.64,56.65,47206.0,49.5826,49.5914,49.5389,49.5477,47206.0
2016-03-02 13:00:00,56.66,56.71,56.66,56.71,45950.0,49.5564,49.6001,49.5564,49.6001,45950.0
2016-03-02 13:05:00,56.72,56.72,56.69,56.71,28819.0,49.6089,49.6089,49.5826,49.6001,28819.0
2016-03-02 13:10:00,56.71,56.73,56.7,56.71,34518.0,49.6001,49.6176,49.5914,49.6001,34518.0
2016-03-02 13:15:00,56.72,56.72,56.68,56.68,81460.0,49.6089,49.6089,49.5739,49.5739,81460.0
2016-03-02 13:20:00,56.68,56.72,56.64,56.7,77238.0,49.5739,49.6089,49.5389,49.5914,77238.0
2016-03-02 13:25:00,56.71,56.72,56.7,56.71,19882.0,49.6001,49.6089,49.5914,49.6001,19882.0
2016-03-02 13:30:00,56.71,56.74,56.68,56.74,114894.0,49.6001,49.6264,49.5739,49.6264,114894.0
2016-03-02 13:35:00,56.73,56.82,56.73,56.82,58569.0,49.6176,49.6963,49.6176,49.6963,58569.0
2016-03-02 13:40:00,56.82,56.85,56.82,56.83,26728.0,49.6963,49.7226,49.6963,49.7051,26728.0
2016-03-02 13:45:00,56.84,56.84,56.81,56.82,69859.0,49.7138,49.7138,49.6876,49.6963,69859.0
2016-03-02 13:50:00,56.82,56.82,56.75,56.79,53231.0,49.6963,49.6963,49.6351,49.6701,53231.0
2016-03-02 13:55:00,56.78,56.79,56.69,56.72,61861.0,49.6614,49.6701,49.5826,49.6089,61861.0
2016-03-02 14:00:00,56.71,56.77,56.71,56.77,45923.0,49.6001,49.6526,49.6001,49.6526,45923.0
2016-03-02 14:05:00,56.77,56.8,56.72,56.75,71440.0,49.6526,49.6789,49.6089,49.6351,71440.0
2016-03-02 14:10:00,56.75,56.76,56.69,56.73,43317.0,49.6351,49.6439,49.5826,49.6176,43317.0
2016-03-02 14:15:00,56.74,56.79,56.73,56.77,94136.0,49.6264,49.6701,49.6176,49.6526,94136.0
2016-03-02 14:20:00,56.77,56.81,56.76,56.81,49856.0,49.6526,49.6876,49.6439,49.6876,49856.0
2016-03-02 14:25:00,56.81,56.91,56.79,56.9,92261.0,49.6876,49.7751,49.6701,49.7663,92261.0
2016-03-02 14:30:00,56.9,56.97,56.89,56.95,46259.0,49.7663,49.8275,49.7576,49.81,46259.0
2016-03-02 14:35:00,56.96,57.02,56.95,57.01,55722.0,49.8188,49.8713,49.81,49.8625,55722.0
2016-03-02 14:40:00,57.02,57.07,57.01,57.07,42432.0,49.8713,49.915,49.8625,49.915,42432.0
2016-03-02 14:45:00,57.08,57.08,57.05,57.07,51139.0,49.9238,49.9238,49.8975,49.915,51139.0
2016-03-02 14:50:00,57.06,57.08,57.03,57.03,54211.0,49.9063,49.9238,49.88,49.88,54211.0
2016-03-02 14:55:00,57.04,57.04,57.0,57.01,48185.0,49.8888,49.8888,49.8538,49.8625,48185.0
2016-03-02 15:00:00,57.01,57.01,56.96,56.96,61635.0,49.8625,49.8625,49.8188,49.8188,61635.0
2016-03-02 15:05:00,56.97,56.98,56.94,56.95,71735.0,49.8275,49.8363,49.8013,49.81,71735.0
2016-03-02 15:10:00,56.96,57.04,56.95,57.03,50483.0,49.8188,49.8888,49.81,49.88,50483.0
2016-03-02 15:15:00,57.04,57.04,56.97,56.99,106589.0,49.8888,49.8888,49.8275,49.845,106589.0
2016-03-02 15:20:00,56.99,57.05,56.98,57.02,55509.0,49.845,49.8975,49.8363,49.8713,55509.0
2016-03-02 15:25:00,57.03,57.06,57.01,57.04,70926.0,49.88,49.9063,49.8625,49.8888,70926.0
2016-03-02 15:30:00,57.04,57.07,56.96,57.07,87863.0,49.8888,49.915,49.8188,49.915,87863.0
2016-03-02 15:35:00,57.06,57.08,57.01,57.04,95268.0,49.9063,49.9238,49.8625,49.8888,95268.0
2016-03-02 15:40:00,57.04,57.13,57.04,57.13,95081.0,49.8888,49.9675,49.8888,49.9675,95081.0
2016-03-02 15:45:00,57.12,57.14,57.06,57.06,87011.0,49.9587,49.9762,49.9063,49.9063,87011.0
2016-03-02 15:50:00,57.06,57.08,57.02,57.08,113699.0,49.9063,49.9238,49.8713,49.9238,113699.0
2016-03-02 15:55:00,57.08,57.12,57.05,57.11,218784.0,49.9238,49.9587,49.8975,49.95,218784.0
2016-03-03 09:30:00,57.16,57.39,57.16,57.32,143255.0,49.9937,50.1949,49.9937,50.1337,143255.0
2016-03-03 09:35:00,57.31,57.49,57.31,57.45,59642.0,50.1249,50.2823,50.1249,50.2474,59642.0
2016-03-03 09:40:00,57.47,57.55,57.38,57.38,154826.0,50.2649,50.3348,50.1861,50.1861,154826.0
2016-03-03 09:45:00,57.37,57.65,57.37,57.57,179588.0,50.1774,50.4223,50.1774,50.3523,179588.0
2016-03-03 09:50:00,57.58,57.69,57.53,57.67,54612.0,50.3611,50.4573,50.3173,50.4398,54612.0
2016-03-03 09:55:00,57.67,57.74,57.64,57.71,94728.0,50.4398,50.501,50.4135,50.4748,94728.0
2016-03-03 10:00:00,57.72,57.88,57.63,57.88,125217.0,50.4835,50.6235,50.4048,50.6235,125217.0
2016-03-03 10:05:00,57.87,57.94,57.81,57.87,84709.0,50.6147,50.6759,50.5622,50.6147,84709.0
2016-03-03 10:10:00,57.87,57.96,57.73,57.73,100186.0,50.6147,50.6934,50.4923,50.4923,100186.0
2016-03-03 10:15:00,57.74,57.81,57.68,57.8,64856.0,50.501,50.5622,50.4485,50.5535,64856.0
2016-03-03 10:20:00,57.81,57.89,57.78,57.84,69885.0,50.5622,50.6322,50.536,50.5885,69885.0
2016-03-03 10:25:00,57.85,57.98,57.76,57.98,69250.0,50.5972,50.7109,50.5185,50.7109,69250.0
2016-03-03 10:30:00,57.98,58.0,57.91,57.97,48359.0,50.7109,50.7284,50.6497,50.7022,48359.0
2016-03-03 10:35:00,57.97,57.99,57.89,57.93,60594.0,50.7022,50.7197,50.6322,50.6672,60594.0
2016-03-03 10:40:00,57.94,57.94,57.8,57.81,46337.0,50.6759,50.6759,50.5535,50.5622,46337.0
2016-03-03 10:45:00,57.82,57.92,57.8,57.86,95155.0,50.571,50.6584,50.5535,50.606,95155.0
2016-03-03 10:50:00,57.86,57.98,57.86,57.97,48394.0,50.606,50.7109,50.606,50.7022,48394.0
2016-03-03 10:55:00,57.97,58.1,57.97,58.07,90552.0,50.7022,50.8159,50.7022,50.7896,90552.0
2016-03-03 11:00:00,58.07,58.08,57.99,57.99,58252.0,50.7896,50.7984,50.7197,50.7197,58252.0
2016-03-03 11:05:00,57.98,58.08,57.98,58.04,40556.0,50.7109,50.7984,50.7109,50.7634,40556.0
2016-03-03 11:10:00,58.04,58.14,58.03,58.13,105927.0,50.7634,50.8509,50.7546,50.8421,105927.0
2016-03-03 11:15:00,58.14,58.18,58.05,58.05,67466.0,50.8509,50.8858,50.7721,50.7721,67466.0
2016-03-03 11:20:00,58.05,58.05,57.81,57.82,178227.0,50.7721,50.7721,50.5622,50.571,178227.0
2016-03-03 11:25:00,57.82,57.85,57.73,57.74,106552.0,50.571,50.5972,50.4923,50.501,106552.0
2016-03-03 11:30:00,57.73,57.89,57.68,57.87,41180.0,50.4923,50.6322,50.4485,50.6147,41180.0
2016-03-03 11:35:00,57.87,57.92,57.85,57.92,45686.0,50.6147,50.6584,50.5972,50.6584,45686.0
2016-03-03 11:40:00,57.91,57.92,57.84,57.87,29664.0,50.6497,50.6584,50.5885,50.6147,29664.0
2016-03-03 11:45:00,57.87,57.92,57.86,57.88,25804.0,50.6147,50.6584,50.606,50.6235,25804.0
2016-03-03 11:50:00,57.88,57.93,57.84,57.88,84466.0,50.6235,50.6672,50.5885,50.6235,84466.0
2016-03-03 11:55:00,57.88,57.95,57.86,57.94,28051.0,50.6235,50.6847,50.606,50.6759,28051.0
2016-03-03 12:00:00,57.94,57.99,57.87,57.88,70540.0,50.6759,50.7197,50.6147,50.6235,70540.0
2016-03-03 12:05:00,57.87,57.99,57.84,57.94,79649.0,50.6147,50.7197,50.5885,50.6759,79649.0
2016-03-03 12:10:00,57.94,57.97,57.89,57.9,54841.0,50.6759,50.7022,50.6322,50.6409,54841.0
2016-03-03 12:15:00,57.9,57.94,57.88,57.93,141489.0,50.6409,50.6759,50.6235,50.6672,141489.0
2016-03-03 12:20:00,57.93,57.96,57.87,57.88,53354.0,50.6672,50.6934,50.6147,50.6235,53354.0
2016-03-03 12:25:00,57.88,57.89,57.84,57.88,76117.0,50.6235,50.6322,50.5885,50.6235,76117.0
2016-03-03 12:30:00,57.88,57.94,57.88,57.91,30367.0,50.6235,50.6759,50.6235,50.6497,30367.0
2016-03-03 12:35:00,57.91,58.04,57.9,58.03,98475.0,50.6497,50.7634,50.6409,50.7546,98475.0
2016-03-03 12:40:00,58.02,58.04,57.92,57.95,44516.0,50.7459,50.7634,50.6584,50.6847,44516.0
2016-03-03 12:45:00,57.95,57.97,57.84,57.84,47704.0,50.6847,50.7022,50.5885,50.5885,47704.0
2016-03-03 12:50:00,57.85,57.89,57.84,57.86,78956.0,50.5972,50.6322,50.5885,50.606,78956.0
2016-03-03 12:55:00,57.86,57.93,57.85,57.92,26924.0,50.606,50.6672,50.5972,50.6584,26924.0
2016-03-03 13:00:00,57.92,57.98,57.91,57.92,29605.0,50.6584,50.7109,50.6497,50.6584,29605.0
2016-03-03 13:05:00,57.91,57.93,57.9,57.93,33461.0,50.6497,50.6672,50.6409,50.6672,33461.0
2016-03-03 13:10:00,57.93,57.93,57.88,57.91,34693.0,50.6672,50.6672,50.6235,50.6497,34693.0
2016-03-03 13:15:00,57.91,57.91,57.85,57.86,37884.0,50.6497,50.6497,50.5972,50.606,37884.0
2016-03-03 13:20:00,57.86,57.91,57.83,57.84,55135.0,50.606,50.6497,50.5797,50.5885,55135.0
2016-03-03 13:25:00,57.84,57.85,57.78,57.8,76731.0,50.5885,50.5972,50.536,50.5535,76731.0
2016-03-03 13:30:00,57.8,57.88,57.8,57.84,144894.0,50.5535,50.6235,50.5535,50.5885,144894.0
2016-03-03 13:35:00,57.85,57.9,57.83,57.88,54226.0,50.5972,50.6409,50.5797,50.6235,54226.0
2016-03-03 13:40:00,57.88,57.94,57.86,57.94,31153.0,50.6235,50.6759,50.606,50.6759,31153.0
2016-03-03 13:45:00,57.94,58.01,57.94,57.97,37347.0,50.6759,50.7372,50.6759,50.7022,37347.0
2016-03-03 13:50:00,57.98,57.99,57.89,57.9,131495.0,50.7109,50.7197,50.6322,50.6409,131495.0
2016-03-03 13:55:00,57.9,57.93,57.87,57.93,26861.0,50.6409,50.6672,50.6147,50.6672,26861.0
2016-03-03 14:00:00,57.94,57.97,57.89,57.93,24770.0,50.6759,50.7022,50.6322,50.6672,24770.0
2016-03-03 14:05:00,57.93,57.93,57.86,57.87,49790.0,50.6672,50.6672,50.606,50.6147,49790.0
2016-03-03 14:10:00,57.87,57.88,57.83,57.87,32762.0,50.6147,50.6235,50.5797,50.6147,32762.0
2016-03-03 14:15:00,57.87,57.87,57.83,57.84,25421.0,50.6147,50.6147,50.5797,50.5885,25421.0
2016-03-03 14:20:00,57.84,57.9,57.84,57.88,72299.0,50.5885,50.6409,50.5885,50.6235,72299.0
2016-03-03 14:25:00,57.88,57.96,57.87,57.87,40903.0,50.6235,50.6934,50.6147,50.6147,40903.0
2016-03-03 14:30:00,57.86,57.89,57.83,57.86,37333.0,50.606,50.6322,50.5797,50.606,37333.0
2016-03-03 14:35:00,57.86,57.98,57.86,57.97,52922.0,50.606,50.7109,50.606,50.7022,52922.0
2016-03-03 14:40:00,57.98,57.98,57.93,57.98,34193.0,50.7109,50.7109,50.6672,50.7109,34193.0
2016-03-03 14:45:00,57.98,57.99,57.92,57.93,35605.0,50.7109,50.7197,50.6584,50.6672,35605.0
2016-03-03 14:50:00,57.93,57.97,57.89,57.97,79783.0,50.6672,50.7022,50.6322,50.7022,79783.0
2016-03-03 14:55:00,57.96,58.01,57.94,57.98,40638.0,50.6934,50.7372,50.6759,50.7109,40638.0
2016-03-03 15:00:00,57.98,58.05,57.97,57.98,65380.0,50.7109,50.7721,50.7022,50.7109,65380.0
2016-03-03 15:05:00,57.98,57.99,57.94,57.95,43939.0,50.7109,50.7197,50.6759,50.6847,43939.0
2016-03-03 15:10:00,57.95,57.97,57.92,57.96,44576.0,50.6847,50.7022,50.6584,50.6934,44576.0
2016-03-03 15:15:00,57.95,57.98,57.92,57.93,44345.0,50.6847,50.7109,50.6584,50.6672,44345.0
2016-03-03 15:20:00,57.92,57.99,57.92,57.97,48743.0,50.6584,50.7197,50.6584,50.7022,48743.0
2016-03-03 15:25:00,57.97,58.0,57.95,57.97,54492.0,50.7022,50.7284,50.6847,50.7022,54492.0
2016-03-03 15:30:00,57.97,58.0,57.94,58.0,48767.0,50.7022,50.7284,50.6759,50.7284,48767.0
2016-03-03 15:35:00,58.0,58.01,57.96,58.0,83508.0,50.7284,50.7372,50.6934,50.7284,83508.0
2016-03-03 15:40:00,58.0,58.07,57.99,58.07,60007.0,50.7284,50.7896,50.7197,50.7896,60007.0
2016-03-03 15:45:00,58.06,58.07,58.03,58.05,101706.0,50.7809,50.7896,50.7546,50.7721,101706.0
2016-03-03 15:50:00,58.04,58.07,58.02,58.04,117272.0,50.7634,50.7896,50.7459,50.7634,117272.0
2016-03-03 15:55:00,58.03,58.1,58.0,58.07,525904.0,50.7546,50.8159,50.7284,50.7896,525904.0
2016-03-04 09:30:00,58.44,58.49,58.17,58.44,195789.0,51.1132,51.157,50.8771,51.1132,195789.0
2016-03-04 09:35:00,58.44,58.65,58.31,58.52,77274.0,51.1132,51.2969,50.9995,51.1832,77274.0
2016-03-04 09:40:00,58.53,58.53,58.05,58.11,78563.0,51.192,51.192,50.7721,50.8246,78563.0
2016-03-04 09:45:00,58.1,58.12,58.0,58.04,46188.0,50.8159,50.8334,50.7284,50.7634,46188.0
2016-03-04 09:50:00,58.04,58.13,57.87,57.89,53121.0,50.7634,50.8421,50.6147,50.6322,53121.0
2016-03-04 09:55:00,57.9,58.07,57.81,58.04,68948.0,50.6409,50.7896,50.5622,50.7634,68948.0
2016-03-04 10:00:00,58.03,58.07,57.87,57.99,43469.0,50.7546,50.7896,50.6147,50.7197,43469.0
2016-03-04 10:05:00,58.01,58.14,58.0,58.09,31746.0,50.7372,50.8509,50.7284,50.8071,31746.0
2016-03-04 10:10:00,58.1,58.21,58.06,58.21,46679.0,50.8159,50.9121,50.7809,50.9121,46679.0
2016-03-04 10:15:00,58.22,58.35,58.22,58.23,85827.0,50.9208,51.0345,50.9208,50.9296,85827.0
2016-03-04 10:20:00,58.22,58.24,58.15,58.21,40495.0,50.9208,50.9383,50.8596,50.9121,40495.0
2016-03-04 10:25:00,58.21,58.3,58.18,58.21,43234.0,50.9121,50.9908,50.8858,50.9121,43234.0
2016-03-04 10:30:00,58.21,58.29,58.21,58.28,43842.0,50.9121,50.982,50.9121,50.9733,43842.0
2016-03-04 10:35:00,58.28,58.35,58.27,58.33,137575.0,50.9733,51.0345,50.9646,51.017,137575.0
2016-03-04 10:40:00,58.33,58.44,58.33,58.44,50423.0,51.017,51.1132,51.017,51.1132,50423.0
2016-03-04 10:45:00,58.43,58.47,58.41,58.44,38139.0,51.1045,51.1395,51.087,51.1132,38139.0
2016-03-04 10:50:00,58.43,58.43,58.29,58.3,50558.0,51.1045,51.1045,50.982,50.9908,50558.0
2016-03-04 10:55:00,58.31,58.31,58.23,58.25,152847.0,50.9995,50.9995,50.9296,50.9471,152847.0
2016-03-04 11:00:00,58.25,58.31,58.24,58.27,63461.0,50.9471,50.9995,50.9383,50.9646,63461.0
2016-03-04 11:05:00,58.27,58.38,58.26,58.36,47448.0,50.9646,51.0608,50.9558,51.0433,47448.0
2016-03-04 11:10:00,58.36,58.45,58.33,58.44,29745.0,51.0433,51.122,51.017,51.1132,29745.0
2016-03-04 11:15:00,58.44,58.52,58.41,58.52,50716.0,51.1132,51.1832,51.087,51.1832,50716.0
2016-03-04 11:20:00,58.52,58.53,58.4,58.42,39643.0,51.1832,51.192,51.0783,51.0958,39643.0
2016-03-04 11:25:00,58.41,58.43,58.36,58.36,40400.0,51.087,51.1045,51.0433,51.0433,40400.0
2016-03-04 11:30:00,58.36,58.43,58.34,58.39,41211.0,51.0433,51.1045,51.0258,51.0695,41211.0
2016-03-04 11:35:00,58.4,58.41,58.25,58.29,55417.0,51.0783,51.087,50.9471,50.982,55417.0
2016-03-04 11:40:00,58.28,58.28,58.19,58.23,70656.0,50.9733,50.9733,50.8946,50.9296,70656.0
2016-03-04 11:45:00,58.22,58.24,58.16,58.17,47968.0,50.9208,50.9383,50.8683,50.8771,47968.0
2016-03-04 11:50:00,58.18,58.24,58.17,58.21,74964.0,50.8858,50.9383,50.8771,50.9121,74964.0
2016-03-04 11:55:00,58.21,58.26,58.2,58.26,46329.0,50.9121,50.9558,50.9033,50.9558,46329.0
2016-03-04 12:00:00,58.27,58.28,58.24,58.25,39064.0,50.9646,50.9733,50.9383,50.9471,39064.0
2016-03-04 12:05:00,58.25,58.26,58.15,58.15,40340.0,50.9471,50.9558,50.8596,50.8596,40340.0
2016-03-04 12:10:00,58.15,58.16,58.08,58.08,57155.0,50.8596,50.8683,50.7984,50.7984,57155.0
2016-03-04 12:15:00,58.09,58.1,58.05,58.08,37970.0,50.8071,50.8159,50.7721,50.7984,37970.0
2016-03-04 12:20:00,58.09,58.14,58.06,58.13,61454.0,50.8071,50.8509,50.7809,50.8421,61454.0
2016-03-04 12:25:00,58.13,58.17,58.1,58.16,36090.0,50.8421,50.8771,50.8159,50.8683,36090.0
2016-03-04 12:30:00,58.16,58.21,58.16,58.19,31214.0,50.8683,50.9121,50.8683,50.8946,31214.0
2016-03-04 12:35:00,58.19,58.26,58.18,58.25,32599.0,50.8946,50.9558,50.8858,50.9471,32599.0
2016-03-04 12:40:00,58.25,58.28,58.2,58.22,44865.0,50.9471,50.9733,50.9033,50.9208,44865.0
2016-03-04 12:45:00,58.22,58.25,58.17,58.24,33893.0,50.9208,50.9471,50.8771,50.9383,33893.0
2016-03-04 12:50:00,58.24,58.35,58.23,58.32,36208.0,50.9383,51.0345,50.9296,51.0083,36208.0
2016-03-04 12:55:00,58.31,58.35,58.3,58.34,38823.0,50.9995,51.0345,50.9908,51.0258,38823.0
2016-03-04 13:00:00,58.34,58.36,58.31,58.32,43635.0,51.0258,51.0433,50.9995,51.0083,43635.0
2016-03-04 13:05:00,58.32,58.32,58.22,58.22,45136.0,51.0083,51.0083,50.9208,50.9208,45136.0
2016-03-04 13:10:00,58.21,58.25,58.19,58.25,34013.0,50.9121,50.9471,50.8946,50.9471,34013.0
2016-03-04 13:15:00,58.26,58.32,58.26,58.32,31631.0,50.9558,51.0083,50.9558,51.0083,31631.0
2016-03-04 13:20:00,58.32,58.42,58.32,58.42,50931.0,51.0083,51.0958,51.0083,51.0958,50931.0
2016-03-04 13:25:00,58.43,58.51,58.4,58.5,66472.0,51.1045,51.1745,51.0783,51.1657,66472.0
2016-03-04 13:30:00,58.5,58.5,58.42,58.49,37272.0,51.1657,51.1657,51.0958,51.157,37272.0
2016-03-04 13:35:00,58.5,58.58,58.46,58.57,32257.0,51.1657,51.2357,51.1307,51.2269,32257.0
2016-03-04 13:40:00,58.57,58.58,58.54,58.58,72792.0,51.2269,51.2357,51.2007,51.2357,72792.0
2016-03-04 13:45:00,58.58,58.6,58.51,58.53,30671.0,51.2357,51.2532,51.1745,51.192,30671.0
2016-03-04 13:50:00,58.53,58.65,58.53,58.64,49764.0,51.192,51.2969,51.192,51.2882,49764.0
2016-03-04 13:55:00,58.63,58.64,58.46,58.46,108752.0,51.2794,51.2882,51.1307,51.1307,108752.0
2016-03-04 14:00:00,58.46,58.47,58.38,58.39,85299.0,51.1307,51.1395,51.0608,51.0695,85299.0
2016-03-04 14:05:00,58.39,58.41,58.29,58.29,44784.0,51.0695,51.087,50.982,50.982,44784.0
2016-03-04 14:10:00,58.28,58.29,58.2,58.22,42071.0,50.9733,50.982,50.9033,50.9208,42071.0
2016-03-04 14:15:00,58.21,58.27,58.19,58.19,52583.0,50.9121,50.9646,50.8946,50.8946,52583.0
2016-03-04 14:20:00,58.18,58.21,58.14,58.21,61775.0,50.8858,50.9121,50.8509,50.9121,61775.0
2016-03-04 14:25:00,58.21,58.26,58.17,58.23,50650.0,50.9121,50.9558,50.8771,50.9296,50650.0
2016-03-04 14:30:00,58.22,58.34,58.2,58.34,57393.0,50.9208,51.0258,50.9033,51.0258,57393.0
2016-03-04 14:35:00,58.34,58.34,58.25,58.25,55994.0,51.0258,51.0258,50.9471,50.9471,55994.0
2016-03-04 14:40:00,58.25,58.26,58.12,58.18,56515.0,50.9471,50.9558,50.8334,50.8858,56515.0
2016-03-04 14:45:00,58.18,58.19,58.08,58.14,80519.0,50.8858,50.8946,50.7984,50.8509,80519.0
2016-03-04 14:50:00,58.13,58.14,58.04,58.06,58198.0,50.8421,50.8509,50.7634,50.7809,58198.0
2016-03-04 14:55:00,58.05,58.16,58.02,58.15,72444.0,50.7721,50.8683,50.7459,50.8596,72444.0
2016-03-04 15:00:00,58.15,58.18,58.09,58.09,95046.0,50.8596,50.8858,50.8071,50.8071,95046.0
2016-03-04 15:05:00,58.1,58.24,58.1,58.23,46343.0,50.8159,50.9383,50.8159,50.9296,46343.0
2016-03-04 15:10:00,58.23,58.24,58.14,58.24,71870.0,50.9296,50.9383,50.8509,50.9383,71870.0
2016-03-04 15:15:00,58.24,58.29,58.23,58.26,80125.0,50.9383,50.982,50.9296,50.9558,80125.0
2016-03-04 15:20:00,58.26,58.28,58.22,58.28,56882.0,50.9558,50.9733,50.9208,50.9733,56882.0
2016-03-04 15:25:00,58.27,58.36,58.27,58.35,73379.0,50.9646,51.0433,50.9646,51.0345,73379.0
2016-03-04 15:30:00,58.34,58.4,58.32,58.33,92031.0,51.0258,51.0783,51.0083,51.017,92031.0
2016-03-04 15:35:00,58.33,58.36,58.31,58.36,57141.0,51.017,51.0433,50.9995,51.0433,57141.0
2016-03-04 15:40:00,58.35,58.43,58.34,58.37,91289.0,51.0345,51.1045,51.0258,51.052,91289.0
2016-03-04 15:45:00,58.37,58.41,58.32,58.36,90134.0,51.052,51.087,51.0083,51.0433,90134.0
2016-03-04 15:50:00,58.36,58.36,58.28,58.3,78994.0,51.0433,51.0433,50.9733,50.9908,78994.0
2016-03-04 15:55:00,58.31,58.35,58.24,58.29,232161.0,50.9995,51.0345,50.9383,50.982,232161.0
2016-03-07 09:30:00,58.0,58.06,57.63,57.75,118518.0,50.7284,50.7809,50.4048,50.5098,118518.0
2016-03-07 09:35:00,57.75,58.02,57.75,57.93,49916.0,50.5098,50.7459,50.5098,50.6672,49916.0
2016-03-07 09:40:00,57.93,58.02,57.91,58.0,63006.0,50.6672,50.7459,50.6497,50.7284,63006.0
2016-03-07 09:45:00,58.01,58.02,57.92,57.94,52567.0,50.7372,50.7459,50.6584,50.6759,52567.0
2016-03-07 09:50:00,57.93,57.94,57.84,57.85,55620.0,50.6672,50.6759,50.5885,50.5972,55620.0
2016-03-07 09:55:00,57.84,57.87,57.77,57.83,66405.0,50.5885,50.6147,50.5272,50.5797,66405.0
2016-03-07 10:00:00,57.82,57.9,57.79,57.9,109688.0,50.571,50.6409,50.5447,50.6409,109688.0
2016-03-07 10:05:00,57.9,58.01,57.9,57.97,110506.0,50.6409,50.7372,50.6409,50.7022,110506.0
2016-03-07 10:10:00,57.98,58.01,57.9,57.98,88420.0,50.7109,50.7372,50.6409,50.7109,88420.0
2016-03-07 10:15:00,57.98,58.1,57.97,58.1,86430.0,50.7109,50.8159,50.7022,50.8159,86430.0
2016-03-07 10:20:00,58.09,58.09,58.0,58.03,78806.0,50.8071,50.8071,50.7284,50.7546,78806.0
2016-03-07 10:25:00,58.02,58.06,57.95,58.01,98603.0,50.7459,50.7809,50.6847,50.7372,98603.0
2016-03-07 10:30:00,58.01,58.17,57.98,58.17,52847.0,50.7372,50.8771,50.7109,50.8771,52847.0
2016-03-07 10:35:00,58.18,58.33,58.18,58.28,58432.0,50.8858,51.017,50.8858,50.9733,58432.0
2016-03-07 10:40:00,58.29,58.32,58.21,58.23,74811.0,50.982,51.0083,50.9121,50.9296,74811.0
2016-03-07 10:45:00,58.23,58.23,58.12,58.12,33914.0,50.9296,50.9296,50.8334,50.8334,33914.0
2016-03-07 10:50:00,58.12,58.12,58.05,58.1,25161.0,50.8334,50.8334,50.7721,50.8159,25161.0
2016-03-07 10:55:00,58.11,58.17,58.1,58.13,26985.0,50.8246,50.8771,50.8159,50.8421,26985.0
2016-03-07 11:00:00,58.14,58.19,58.14,58.15,42427.0,50.8509,50.8946,50.8509,50.8596,42427.0
2016-03-07 11:05:00,58.15,58.19,58.1,58.18,32569.0,50.8596,50.8946,50.8159,50.8858,32569.0
2016-03-07 11:10:00,58.19,58.25,58.18,58.24,16487.0,50.8946,50.9471,50.8858,50.9383,16487.0
2016-03-07 11:15:00,58.25,58.27,58.1,58.13,33586.0,50.9471,50.9646,50.8159,50.8421,33586.0
2016-03-07 11:20:00,58.13,58.26,58.13,58.21,70742.0,50.8421,50.9558,50.8421,50.9121,70742.0
2016-03-07 11:25:00,58.21,58.22,58.16,58.22,41192.0,50.9121,50.9208,50.8683,50.9208,41192.0
2016-03-07 11:30:00,58.21,58.28,58.2,58.27,52910.0,50.9121,50.9733,50.9033,50.9646,52910.0
2016-03-07 11:35:00,58.25,58.34,58.24,58.29,70296.0,50.9471,51.0258,50.9383,50.982,70296.0
2016-03-07 11:40:00,58.28,58.32,58.25,58.26,33132.0,50.9733,51.0083,50.9471,50.9558,33132.0
2016-03-07 11:45:00,58.26,58.3,58.22,58.24,40268.0,50.9558,50.9908,50.9208,50.9383,40268.0
2016-03-07 11:50:00,58.23,58.34,58.22,58.32,58962.0,50.9296,51.0258,50.9208,51.0083,58962.0
2016-03-07 11:55:00,58.32,58.38,58.27,58.38,37404.0,51.0083,51.0608,50.9646,51.0608,37404.0
2016-03-07 12:00:00,58.38,58.42,58.31,58.32,60508.0,51.0608,51.0958,50.9995,51.0083,60508.0
2016-03-07 12:05:00,58.33,58.35,58.28,58.35,31129.0,51.017,51.0345,50.9733,51.0345,31129.0
2016-03-07 12:10:00,58.34,58.35,58.29,58.33,41244.0,51.0258,51.0345,50.982,51.017,41244.0
2016-03-07 12:15:00,58.33,58.34,58.3,58.33,22919.0,51.017,51.0258,50.9908,51.017,22919.0
2016-03-07 12:20:00,58.33,58.37,58.32,58.37,20168.0,51.017,51.052,51.0083,51.052,20168.0
2016-03-07 12:25:00,58.37,58.41,58.35,58.39,42656.0,51.052,51.087,51.0345,51.0695,42656.0
2016-03-07 12:30:00,58.39,58.43,58.38,58.43,23186.0,51.0695,51.1045,51.0608,51.1045,23186.0
2016-03-07 12:35:00,58.43,58.47,58.41,58.44,34103.0,51.1045,51.1395,51.087,51.1132,34103.0
2016-03-07 12:40:00,58.44,58.51,58.43,58.47,45927.0,51.1132,51.1745,51.1045,51.1395,45927.0
2016-03-07 12:45:00,58.47,58.48,58.41,58.42,39017.0,51.1395,51.1482,51.087,51.0958,39017.0
2016-03-07 12:50:00,58.43,58.44,58.4,58.44,23763.0,51.1045,51.1132,51.0783,51.1132,23763.0
2016-03-07 12:55:00,58.44,58.51,58.43,58.51,25370.0,51.1132,51.1745,51.1045,51.1745,25370.0
2016-03-07 13:00:00,58.51,58.56,58.51,58.54,74300.0,51.1745,51.2182,51.1745,51.2007,74300.0
2016-03-07 13:05:00,58.54,58.64,58.54,58.64,45642.0,51.2007,51.2882,51.2007,51.2882,45642.0
2016-03-07 13:10:00,58.64,58.66,58.59,58.6,47561.0,51.2882,51.3057,51.2444,51.2532,47561.0
2016-03-07 13:15:00,58.6,58.66,58.59,58.66,86807.0,51.2532,51.3057,51.2444,51.3057,86807.0
2016-03-07 13:20:00,58.67,58.72,58.59,58.62,99860.0,51.3144,51.3581,51.2444,51.2707,99860.0
2016-03-07 13:25:00,58.63,58.69,58.63,58.63,71608.0,51.2794,51.3319,51.2794,51.2794,71608.0
2016-03-07 13:30:00,58.63,58.63,58.53,58.54,67259.0,51.2794,51.2794,51.192,51.2007,67259.0
2016-03-07 13:35:00,58.53,58.53,58.46,58.49,77733.0,51.192,51.192,51.1307,51.157,77733.0
2016-03-07 13:40:00,58.49,58.51,58.48,58.5,54575.0,51.157,51.1745,51.1482,51.1657,54575.0
2016-03-07 13:45:00,58.5,58.6,58.49,58.6,80791.0,51.1657,51.2532,51.157,51.2532,80791.0
2016-03-07 13:50:00,58.6,58.62,58.59,58.6,27849.0,51.2532,51.2707,51.2444,51.2532,27849.0
2016-03-07 13:55:00,58.59,58.69,58.57,58.65,99734.0,51.2444,51.3319,51.2269,51.2969,99734.0
2016-03-07 14:00:00,58.65,58.66,58.53,58.53,38277.0,51.2969,51.3057,51.192,51.192,38277.0
2016-03-07 14:05:00,58.53,58.6,58.51,58.53,48849.0,51.192,51.2532,51.1745,51.192,48849.0
2016-03-07 14:10:00,58.53,58.56,58.5,58.52,38550.0,51.192,51.2182,51.1657,51.1832,38550.0
2016-03-07 14:15:00,58.51,58.53,58.45,58.5,55614.0,51.1745,51.192,51.122,51.1657,55614.0
2016-03-07 14:20:00,58.49,58.52,58.42,58.44,28801.0,51.157,51.1832,51.0958,51.1132,28801.0
2016-03-07 14:25:00,58.43,58.43,58.31,58.31,59820.0,51.1045,51.1045,50.9995,50.9995,59820.0
2016-03-07 14:30:00,58.31,58.32,58.24,58.25,54636.0,50.9995,51.0083,50.9383,50.9471,54636.0
2016-03-07 14:35:00,58.25,58.33,58.24,58.32,106433.0,50.9471,51.017,50.9383,51.0083,106433.0
2016-03-07 14:40:00,58.32,58.32,58.28,58.29,45953.0,51.0083,51.0083,50.9733,50.982,45953.0
2016-03-07 14:45:00,58.29,58.34,58.29,58.31,54164.0,50.982,51.0258,50.982,50.9995,54164.0
2016-03-07 14:50:00,58.31,58.39,58.31,58.39,39553.0,50.9995,51.0695,50.9995,51.0695,39553.0
2016-03-07 14:55:00,58.38,58.4,58.35,58.35,59638.0,51.0608,51.0783,51.0345,51.0345,59638.0
2016-03-07 15:00:00,58.35,58.36,58.33,58.34,32431.0,51.0345,51.0433,51.017,51.0258,32431.0
2016-03-07 15:05:00,58.33,58.4,58.31,58.38,52801.0,51.017,51.0783,50.9995,51.0608,52801.0
2016-03-07 15:10:00,58.39,58.46,58.38,58.44,50534.0,51.0695,51.1307,51.0608,51.1132,50534.0
2016-03-07 15:15:00,58.44,59.04,58.44,58.82,956374.0,51.1132,51.638,51.1132,51.4456,956374.0
2016-03-07 15:20:00,58.81,59.48,58.81,59.43,536939.0,51.4369,52.0229,51.4369,51.9791,536939.0
2016-03-07 15:25:00,59.44,59.47,59.05,59.08,429543.0,51.9879,52.0141,51.6468,51.673,429543.0
2016-03-07 15:30:00,59.09,59.23,59.04,59.23,181720.0,51.6818,51.8042,51.638,51.8042,181720.0
2016-03-07 15:35:00,59.25,59.45,59.22,59.3,382766.0,51.8217,51.9966,51.7955,51.8654,382766.0
2016-03-07 15:40:00,59.3,59.39,59.22,59.23,189052.0,51.8654,51.9441,51.7955,51.8042,189052.0
2016-03-07 15:45:00,59.23,59.32,59.13,59.13,506606.0,51.8042,51.8829,51.7167,51.7167,506606.0
2016-03-07 15:50:00,59.13,59.2,59.03,59.15,805883.0,51.7167,51.778,51.6293,51.7342,805883.0
2016-03-07 15:55:00,59.14,59.15,58.99,59.0,661663.0,51.7255,51.7342,51.5943,51.603,661663.0
2016-03-08 09:30:00,58.84,59.03,58.75,59.01,293746.0,51.4631,51.6293,51.3844,51.6118,293746.0
2016-03-08 09:35:00,59.01,59.19,58.92,58.96,176284.0,51.6118,51.7692,51.5331,51.5681,176284.0
2016-03-08 09:40:00,58.96,58.97,58.72,58.82,154356.0,51.5681,51.5768,51.3581,51.4456,154356.0
2016-03-08 09:45:00,58.8,59.01,58.71,58.98,114815.0,51.4281,51.6118,51.3494,51.5855,114815.0
2016-03-08 09:50:00,58.99,59.14,58.99,59.05,101041.0,51.5943,51.7255,51.5943,51.6468,101041.0
2016-03-08 09:55:00,59.08,59.36,59.07,59.35,218844.0,51.673,51.9179,51.6643,51.9092,218844.0
2016-03-08 10:00:00,59.36,59.36,59.0,59.28,120527.0,51.9179,51.9179,51.603,51.8479,120527.0
2016-03-08 10:05:00,59.28,59.65,59.27,59.46,203247.0,51.8479,52.1715,51.8392,52.0054,203247.0
2016-03-08 10:10:00,59.46,59.64,59.45,59.6,147028.0,52.0054,52.1628,51.9966,52.1278,147028.0
2016-03-08 10:15:00,59.6,59.65,59.51,59.55,134983.0,52.1278,52.1715,52.0491,52.0841,134983.0
2016-03-08 10:20:00,59.56,59.75,59.55,59.64,118107.0,52.0928,52.259,52.0841,52.1628,118107.0
2016-03-08 10:25:00,59.62,59.62,59.4,59.4,128041.0,52.1453,52.1453,51.9529,51.9529,128041.0
2016-03-08 10:30:00,59.4,59.4,59.26,59.31,126369.0,51.9529,51.9529,51.8304,51.8742,126369.0
2016-03-08 10:35:00,59.31,59.45,59.31,59.38,111733.0,51.8742,51.9966,51.8742,51.9354,111733.0
2016-03-08 10:40:00,59.38,59.39,59.3,59.36,121144.0,51.9354,51.9441,51.8654,51.9179,121144.0
2016-03-08 10:45:00,59.35,59.38,59.31,59.38,99825.0,51.9092,51.9354,51.8742,51.9354,99825.0
2016-03-08 10:50:00,59.38,59.4,59.3,59.32,127857.0,51.9354,51.9529,51.8654,51.8829,127857.0
2016-03-08 10:55:00,59.33,59.33,59.03,59.08,157598.0,51.8917,51.8917,51.6293,51.673,157598.0
2016-03-08 11:00:00,59.08,59.4,59.07,59.39,113335.0,51.673,51.9529,51.6643,51.9441,113335.0
2016-03-08 11:05:00,59.39,59.52,59.37,59.48,114314.0,51.9441,52.0578,51.9266,52.0229,114314.0
2016-03-08 11:10:00,59.48,59.58,59.45,59.52,142348.0,52.0229,52.1103,51.9966,52.0578,142348.0
2016-03-08 11:15:00,59.52,59.7,59.5,59.53,89483.0,52.0578,52.2153,52.0403,52.0666,89483.0
2016-03-08 11:20:00,59.53,59.53,59.42,59.44,85851.0,52.0666,52.0666,51.9704,51.9879,85851.0
2016-03-08 11:25:00,59.44,59.61,59.44,59.54,67355.0,51.9879,52.1366,51.9879,52.0753,67355.0
2016-03-08 11:30:00,59.53,59.56,59.43,59.46,103769.0,52.0666,52.0928,51.9791,52.0054,103769.0
2016-03-08 11:35:00,59.46,59.46,59.31,59.31,109321.0,52.0054,52.0054,51.8742,51.8742,109321.0
2016-03-08 11:40:00,59.31,59.38,59.25,59.3,58643.0,51.8742,51.9354,51.8217,51.8654,58643.0
2016-03-08 11:45:00,59.31,59.33,59.21,59.21,62425.0,51.8742,51.8917,51.7867,51.7867,62425.0
2016-03-08 11:50:00,59.21,59.47,59.21,59.46,67067.0,51.7867,52.0141,51.7867,52.0054,67067.0
2016-03-08 11:55:00,59.46,59.56,59.46,59.51,96442.0,52.0054,52.0928,52.0054,52.0491,96442.0
2016-03-08 12:00:00,59.51,59.65,59.48,59.5,132388.0,52.0491,52.1715,52.0229,52.0403,132388.0
2016-03-08 12:05:00,59.53,59.83,59.52,59.74,101762.0,52.0666,52.329,52.0578,52.2503,101762.0
2016-03-08 12:10:00,59.75,59.84,59.71,59.73,102306.0,52.259,52.3377,52.224,52.2415,102306.0
2016-03-08 12:15:00,59.72,59.73,59.56,59.58,59770.0,52.2328,52.2415,52.0928,52.1103,59770.0
2016-03-08 12:20:00,59.59,59.76,59.58,59.76,52083.0,52.1191,52.2678,52.1103,52.2678,52083.0
2016-03-08 12:25:00,59.75,59.83,59.74,59.82,72972.0,52.259,52.329,52.2503,52.3202,72972.0
2016-03-08 12:30:00,59.82,59.84,59.73,59.73,79813.0,52.3202,52.3377,52.2415,52.2415,79813.0
2016-03-08 12:35:00,59.73,59.74,59.61,59.62,60481.0,52.2415,52.2503,52.1366,52.1453,60481.0
2016-03-08 12:40:00,59.62,59.71,59.61,59.67,49141.0,52.1453,52.224,52.1366,52.189,49141.0
2016-03-08 12:45:00,59.68,59.74,59.66,59.72,45897.0,52.1978,52.2503,52.1803,52.2328,45897.0
2016-03-08 12:50:00,59.71,59.74,59.68,59.72,51061.0,52.224,52.2503,52.1978,52.2328,51061.0
2016-03-08 12:55:00,59.72,59.78,59.7,59.75,142385.0,52.2328,52.2852,52.2153,52.259,142385.0
2016-03-08 13:00:00,59.74,59.85,59.74,59.84,126457.0,52.2503,52.3465,52.2503,52.3377,126457.0
2016-03-08 13:05:00,59.84,59.9,59.78,59.86,137858.0,52.3377,52.3902,52.2852,52.3552,137858.0
2016-03-08 13:10:00,59.87,59.88,59.79,59.8,154547.0,52.364,52.3727,52.294,52.3027,154547.0
2016-03-08 13:15:00,59.8,59.9,59.76,59.85,104909.0,52.3027,52.3902,52.2678,52.3465,104909.0
2016-03-08 13:20:00,59.86,59.94,59.82,59.93,147290.0,52.3552,52.4252,52.3202,52.4164,147290.0
2016-03-08 13:25:00,59.92,60.0,59.88,59.9,90441.0,52.4077,52.4777,52.3727,52.3902,90441.0
2016-03-08 13:30:00,59.9,59.9,59.82,59.84,49123.0,52.3902,52.3902,52.3202,52.3377,49123.0
2016-03-08 13:35:00,59.84,59.9,59.82,59.86,39980.0,52.3377,52.3902,52.3202,52.3552,39980.0
2016-03-08 13:40:00,59.86,59.93,59.83,59.83,59663.0,52.3552,52.4164,52.329,52.329,59663.0
2016-03-08 13:45:00,59.82,59.87,59.78,59.87,47487.0,52.3202,52.364,52.2852,52.364,47487.0
2016-03-08 13:50:00,59.88,59.88,59.79,59.82,55267.0,52.3727,52.3727,52.294,52.3202,55267.0
2016-03-08 13:55:00,59.82,59.9,59.78,59.79,113927.0,52.3202,52.3902,52.2852,52.294,113927.0
2016-03-08 14:00:00,59.78,59.85,59.75,59.83,89575.0,52.2852,52.3465,52.259,52.329,89575.0
2016-03-08 14:05:00,59.84,59.9,59.8,59.86,64024.0,52.3377,52.3902,52.3027,52.3552,64024.0
2016-03-08 14:10:00,59.86,59.92,59.8,59.92,132604.0,52.3552,52.4077,52.3027,52.4077,132604.0
2016-03-08 14:15:00,59.92,59.95,59.71,59.72,140532.0,52.4077,52.4339,52.224,52.2328,140532.0
2016-03-08 14:20:00,59.71,59.77,59.67,59.71,102812.0,52.224,52.2765,52.189,52.224,102812.0
2016-03-08 14:25:00,59.72,59.79,59.71,59.78,57341.0,52.2328,52.294,52.224,52.2852,57341.0
2016-03-08 14:30:00,59.77,59.78,59.72,59.73,61108.0,52.2765,52.2852,52.2328,52.2415,61108.0
2016-03-08 14:35:00,59.72,59.73,59.61,59.69,157879.0,52.2328,52.2415,52.1366,52.2065,157879.0
2016-03-08 14:40:00,59.68,59.71,59.67,59.68,74600.0,52.1978,52.224,52.189,52.1978,74600.0
2016-03-08 14:45:00,59.69,59.8,59.69,59.72,116630.0,52.2065,52.3027,52.2065,52.2328,116630.0
2016-03-08 14:50:00,59.73,59.76,59.68,59.73,165397.0,52.2415,52.2678,52.1978,52.2415,165397.0
2016-03-08 14:55:00,59.72,59.73,59.66,59.68,71677.0,52.2328,52.2415,52.1803,52.1978,71677.0
2016-03-08 15:00:00,59.67,59.68,59.57,59.57,86572.0,52.189,52.1978,52.1016,52.1016,86572.0
2016-03-08 15:05:00,59.58,59.59,59.52,59.53,89543.0,52.1103,52.1191,52.0578,52.0666,89543.0
2016-03-08 15:10:00,59.53,59.57,59.49,59.53,115685.0,52.0666,52.1016,52.0316,52.0666,115685.0
2016-03-08 15:15:00,59.54,59.56,59.49,59.51,105225.0,52.0753,52.0928,52.0316,52.0491,105225.0
2016-03-08 15:20:00,59.51,59.55,59.48,59.55,82829.0,52.0491,52.0841,52.0229,52.0841,82829.0
2016-03-08 15:25:00,59.55,59.57,59.52,59.52,190238.0,52.0841,52.1016,52.0578,52.0578,190238.0
2016-03-08 15:30:00,59.52,59.53,59.41,59.43,186199.0,52.0578,52.0666,51.9616,51.9791,186199.0
2016-03-08 15:35:00,59.43,59.44,59.31,59.31,213558.0,51.9791,51.9879,51.8742,51.8742,213558.0
2016-03-08 15:40:00,59.32,59.39,59.27,59.36,156243.0,51.8829,51.9441,51.8392,51.9179,156243.0
2016-03-08 15:45:00,59.35,59.47,59.35,59.45,242061.0,51.9092,52.0141,51.9092,51.9966,242061.0
2016-03-08 15:50:00,59.45,59.46,59.37,59.38,202084.0,51.9966,52.0054,51.9266,51.9354,202084.0
2016-03-08 15:55:00,59.39,59.46,59.34,59.42,522291.0,51.9441,52.0054,51.9004,51.9704,522291.0
2016-03-09 09:30:00,59.73,59.79,59.61,59.69,105990.0,52.2415,52.294,52.1366,52.2065,105990.0
2016-03-09 09:35:00,59.7,59.73,59.55,59.67,78421.0,52.2153,52.2415,52.0841,52.189,78421.0
2016-03-09 09:40:00,59.66,59.79,59.62,59.67,92248.0,52.1803,52.294,52.1453,52.189,92248.0
2016-03-09 09:45:00,59.66,59.66,59.51,59.59,113118.0,52.1803,52.1803,52.0491,52.1191,113118.0
2016-03-09 09:50:00,59.59,59.59,59.22,59.32,264465.0,52.1191,52.1191,51.7955,51.8829,264465.0
2016-03-09 09:55:00,59.32,59.61,59.32,59.34,149249.0,51.8829,52.1366,51.8829,51.9004,149249.0
2016-03-09 10:00:00,59.34,59.34,59.09,59.33,117468.0,51.9004,51.9004,51.6818,51.8917,117468.0
2016-03-09 10:05:00,59.34,59.4,59.2,59.2,85640.0,51.9004,51.9529,51.778,51.778,85640.0
2016-03-09 10:10:00,59.21,59.26,59.04,59.08,103262.0,51.7867,51.8304,51.638,51.673,103262.0
2016-03-09 10:15:00,59.09,59.16,58.98,59.08,107290.0,51.6818,51.743,51.5855,51.673,107290.0
2016-03-09 10:20:00,59.09,59.1,58.78,58.82,106399.0,51.6818,51.6905,51.4106,51.4456,106399.0
2016-03-09 10:25:00,58.8,59.01,58.8,58.98,73842.0,51.4281,51.6118,51.4281,51.5855,73842.0
2016-03-09 10:30:00,59.0,59.27,58.99,59.21,126031.0,51.603,51.8392,51.5943,51.7867,126031.0
2016-03-09 10:35:00,59.21,59.27,59.18,59.24,60543.0,51.7867,51.8392,51.7605,51.8129,60543.0
2016-03-09 10:40:00,59.23,59.24,59.03,59.05,93687.0,51.8042,51.8129,51.6293,51.6468,93687.0
2016-03-09 10:45:00,59.06,59.07,58.85,58.86,77508.0,51.6555,51.6643,51.4718,51.4806,77508.0
2016-03-09 10:50:00,58.86,58.86,58.57,58.59,121160.0,51.4806,51.4806,51.2269,51.2444,121160.0
2016-03-09 10:55:00,58.59,58.78,58.52,58.75,60026.0,51.2444,51.4106,51.1832,51.3844,60026.0
2016-03-09 11:00:00,58.75,58.9,58.74,58.82,70701.0,51.3844,51.5156,51.3756,51.4456,70701.0
2016-03-09 11:05:00,58.82,58.84,58.76,58.84,56332.0,51.4456,51.4631,51.3931,51.4631,56332.0
2016-03-09 11:10:00,58.84,59.02,58.84,58.94,60044.0,51.4631,51.6205,51.4631,51.5506,60044.0
2016-03-09 11:15:00,58.93,58.95,58.78,58.84,42691.0,51.5418,51.5593,51.4106,51.4631,42691.0
2016-03-09 11:20:00,58.85,58.97,58.81,58.97,35679.0,51.4718,51.5768,51.4369,51.5768,35679.0
2016-03-09 11:25:00,58.97,59.08,58.97,59.02,39434.0,51.5768,51.673,51.5768,51.6205,39434.0
2016-03-09 11:30:00,59.02,59.05,58.94,59.01,81098.0,51.6205,51.6468,51.5506,51.6118,81098.0
2016-03-09 11:35:00,59.02,59.05,58.99,59.04,54156.0,51.6205,51.6468,51.5943,51.638,54156.0
2016-03-09 11:40:00,59.03,59.05,58.99,59.03,68403.0,51.6293,51.6468,51.5943,51.6293,68403.0
2016-03-09 11:45:00,59.03,59.04,58.99,59.04,63038.0,51.6293,51.638,51.5943,51.638,63038.0
2016-03-09 11:50:00,59.05,59.23,59.05,59.21,53609.0,51.6468,51.8042,51.6468,51.7867,53609.0
2016-03-09 11:55:00,59.22,59.23,59.18,59.2,47059.0,51.7955,51.8042,51.7605,51.778,47059.0
2016-03-09 12:00:00,59.21,59.22,59.16,59.2,59944.0,51.7867,51.7955,51.743,51.778,59944.0
2016-03-09 12:05:00,59.21,59.22,59.12,59.17,41361.0,51.7867,51.7955,51.708,51.7517,41361.0
2016-03-09 12:10:00,59.18,59.24,59.15,59.24,35670.0,51.7605,51.8129,51.7342,51.8129,35670.0
2016-03-09 12:15:00,59.24,59.29,59.2,59.26,41150.0,51.8129,51.8567,51.778,51.8304,41150.0
2016-03-09 12:20:00,59.27,59.4,59.25,59.4,44398.0,51.8392,51.9529,51.8217,51.9529,44398.0
2016-03-09 12:25:00,59.39,59.4,59.25,59.29,41506.0,51.9441,51.9529,51.8217,51.8567,41506.0
2016-03-09 12:30:00,59.29,59.33,59.19,59.21,37544.0,51.8567,51.8917,51.7692,51.7867,37544.0
2016-03-09 12:35:00,59.2,59.2,59.1,59.13,31845.0,51.778,51.778,51.6905,51.7167,31845.0
2016-03-09 12:40:00,59.13,59.17,59.11,59.12,41542.0,51.7167,51.7517,51.6992,51.708,41542.0
2016-03-09 12:45:00,59.12,59.14,59.05,59.06,70390.0,51.708,51.7255,51.6468,51.6555,70390.0
2016-03-09 12:50:00,59.05,59.15,59.04,59.04,27726.0,51.6468,51.7342,51.638,51.638,27726.0
2016-03-09 12:55:00,59.05,59.1,59.02,59.02,29316.0,51.6468,51.6905,51.6205,51.6205,29316.0
2016-03-09 13:00:00,59.03,59.06,59.0,59.03,53553.0,51.6293,51.6555,51.603,51.6293,53553.0
2016-03-09 13:05:00,59.03,59.03,58.94,59.01,38452.0,51.6293,51.6293,51.5506,51.6118,38452.0
2016-03-09 13:10:00,59.01,59.06,59.01,59.06,36954.0,51.6118,51.6555,51.6118,51.6555,36954.0
2016-03-09 13:15:00,59.05,59.05,58.95,58.99,62470.0,51.6468,51.6468,51.5593,51.5943,62470.0
2016-03-09 13:20:00,58.99,59.0,58.88,58.89,28050.0,51.5943,51.603,51.4981,51.5068,28050.0
2016-03-09 13:25:00,58.9,58.97,58.9,58.95,28436.0,51.5156,51.5768,51.5156,51.5593,28436.0
2016-03-09 13:30:00,58.95,59.05,58.95,59.0,40929.0,51.5593,51.6468,51.5593,51.603,40929.0
2016-03-09 13:35:00,59.0,59.05,59.0,59.03,35964.0,51.603,51.6468,51.603,51.6293,35964.0
2016-03-09 13:40:00,59.03,59.06,59.01,59.06,28974.0,51.6293,51.6555,51.6118,51.6555,28974.0
2016-03-09 13:45:00,59.06,59.19,59.06,59.17,49563.0,51.6555,51.7692,51.6555,51.7517,49563.0
2016-03-09 13:50:00,59.18,59.2,59.13,59.16,37682.0,51.7605,51.778,51.7167,51.743,37682.0
2016-03-09 13:55:00,59.16,59.17,59.1,59.1,71166.0,51.743,51.7517,51.6905,51.6905,71166.0
2016-03-09 14:00:00,59.1,59.11,59.0,59.01,82984.0,51.6905,51.6992,51.603,51.6118,82984.0
2016-03-09 14:05:00,59.01,59.12,59.0,59.11,73238.0,51.6118,51.708,51.603,51.6992,73238.0
2016-03-09 14:10:00,59.11,59.12,59.0,59.03,51534.0,51.6992,51.708,51.603,51.6293,51534.0
2016-03-09 14:15:00,59.04,59.12,59.03,59.11,32095.0,51.638,51.708,51.6293,51.6992,32095.0
2016-03-09 14:20:00,59.1,59.1,59.03,59.07,55298.0,51.6905,51.6905,51.6293,51.6643,55298.0
2016-03-09 14:25:00,59.06,59.14,59.05,59.14,58627.0,51.6555,51.7255,51.6468,51.7255,58627.0
2016-03-09 14:30:00,59.13,59.13,59.05,59.07,36622.0,51.7167,51.7167,51.6468,51.6643,36622.0
2016-03-09 14:35:00,59.07,59.11,59.05,59.08,68473.0,51.6643,51.6992,51.6468,51.673,68473.0
2016-03-09 14:40:00,59.08,59.1,59.02,59.05,50808.0,51.673,51.6905,51.6205,51.6468,50808.0
2016-03-09 14:45:00,59.06,59.08,59.05,59.07,44470.0,51.6555,51.673,51.6468,51.6643,44470.0
2016-03-09 14:50:00,59.07,59.09,59.03,59.03,36785.0,51.6643,51.6818,51.6293,51.6293,36785.0
2016-03-09 14:55:00,59.04,59.05,59.0,59.03,56338.0,51.638,51.6468,51.603,51.6293,56338.0
2016-03-09 15:00:00,59.04,59.05,59.0,59.03,91949.0,51.638,51.6468,51.603,51.6293,91949.0
2016-03-09 15:05:00,59.03,59.06,58.94,58.95,93839.0,51.6293,51.6555,51.5506,51.5593,93839.0
2016-03-09 15:10:00,58.96,58.98,58.91,58.93,51864.0,51.5681,51.5855,51.5243,51.5418,51864.0
2016-03-09 15:15:00,58.93,58.96,58.85,58.9,113722.0,51.5418,51.5681,51.4718,51.5156,113722.0
2016-03-09 15:20:00,58.9,58.91,58.86,58.87,81427.0,51.5156,51.5243,51.4806,51.4893,81427.0
2016-03-09 15:25:00,58.87,58.91,58.83,58.89,112054.0,51.4893,51.5243,51.4543,51.5068,112054.0
2016-03-09 15:30:00,58.89,58.97,58.87,58.92,141760.0,51.5068,51.5768,51.4893,51.5331,141760.0
2016-03-09 15:35:00,58.92,58.97,58.89,58.95,89505.0,51.5331,51.5768,51.5068,51.5593,89505.0
2016-03-09 15:40:00,58.94,59.02,58.92,58.98,92810.0,51.5506,51.6205,51.5331,51.5855,92810.0
2016-03-09 15:45:00,58.98,58.99,58.94,58.95,102825.0,51.5855,51.5943,51.5506,51.5593,102825.0
2016-03-09 15:50:00,58.95,58.97,58.91,58.94,142792.0,51.5593,51.5768,51.5243,51.5506,142792.0
2016-03-09 15:55:00,58.95,59.06,58.91,59.04,273565.0,51.5593,51.6555,51.5243,51.638,273565.0
2016-03-10 09:30:00,59.29,59.46,59.17,59.42,115052.0,51.8567,52.0054,51.7517,51.9704,115052.0
2016-03-10 09:35:00,59.39,59.42,59.13,59.26,79177.0,51.9441,51.9704,51.7167,51.8304,79177.0
2016-03-10 09:40:00,59.24,59.26,59.12,59.24,38320.0,51.8129,51.8304,51.708,51.8129,38320.0
2016-03-10 09:45:00,59.25,59.28,59.08,59.28,42336.0,51.8217,51.8479,51.673,51.8479,42336.0
2016-03-10 09:50:00,59.27,59.33,59.21,59.29,83106.0,51.8392,51.8917,51.7867,51.8567,83106.0
2016-03-10 09:55:00,59.28,59.42,59.2,59.35,59869.0,51.8479,51.9704,51.778,51.9092,59869.0
2016-03-10 10:00:00,59.37,59.43,59.3,59.33,73482.0,51.9266,51.9791,51.8654,51.8917,73482.0
2016-03-10 10:05:00,59.34,59.42,59.28,59.31,62763.0,51.9004,51.9704,51.8479,51.8742,62763.0
2016-03-10 10:10:00,59.3,59.34,59.17,59.29,37536.0,51.8654,51.9004,51.7517,51.8567,37536.0
2016-03-10 10:15:00,59.29,59.37,59.2,59.2,49336.0,51.8567,51.9266,51.778,51.778,49336.0
2016-03-10 10:20:00,59.2,59.32,59.13,59.25,22666.0,51.778,51.8829,51.7167,51.8217,22666.0
2016-03-10 10:25:00,59.22,59.23,59.05,59.06,54410.0,51.7955,51.8042,51.6468,51.6555,54410.0
2016-03-10 10:30:00,59.06,59.06,58.88,58.91,72726.0,51.6555,51.6555,51.4981,51.5243,72726.0
2016-03-10 10:35:00,58.9,58.91,58.72,58.8,57576.0,51.5156,51.5243,51.3581,51.4281,57576.0
2016-03-10 10:40:00,58.77,58.84,58.72,58.77,89492.0,51.4019,51.4631,51.3581,51.4019,89492.0
2016-03-10 10:45:00,58.77,58.91,58.75,58.77,65861.0,51.4019,51.5243,51.3844,51.4019,65861.0
2016-03-10 10:50:00,58.76,58.8,58.7,58.73,96726.0,51.3931,51.4281,51.3406,51.3669,96726.0
2016-03-10 10:55:00,58.73,58.75,58.5,58.55,77359.0,51.3669,51.3844,51.1657,51.2095,77359.0
2016-03-10 11:00:00,58.54,58.58,58.35,58.38,98454.0,51.2007,51.2357,51.0345,51.0608,98454.0
2016-03-10 11:05:00,58.39,58.62,58.39,58.61,56811.0,51.0695,51.2707,51.0695,51.2619,56811.0
2016-03-10 11:10:00,58.61,58.64,58.53,58.55,55349.0,51.2619,51.2882,51.192,51.2095,55349.0
2016-03-10 11:15:00,58.56,58.57,58.46,58.46,65458.0,51.2182,51.2269,51.1307,51.1307,65458.0
2016-03-10 11:20:00,58.47,58.47,58.24,58.32,73663.0,51.1395,51.1395,50.9383,51.0083,73663.0
2016-03-10 11:25:00,58.3,58.46,58.26,58.45,46004.0,50.9908,51.1307,50.9558,51.122,46004.0
2016-03-10 11:30:00,58.46,58.48,58.24,58.28,53842.0,51.1307,51.1482,50.9383,50.9733,53842.0
2016-03-10 11:35:00,58.27,58.47,58.26,58.43,47083.0,50.9646,51.1395,50.9558,51.1045,47083.0
2016-03-10 11:40:00,58.43,58.53,58.41,58.47,34405.0,51.1045,51.192,51.087,51.1395,34405.0
2016-03-10 11:45:00,58.46,58.54,58.36,58.5,36944.0,51.1307,51.2007,51.0433,51.1657,36944.0
2016-03-10 11:50:00,58.5,58.52,58.4,58.46,38748.0,51.1657,51.1832,51.0783,51.1307,38748.0
2016-03-10 11:55:00,58.47,58.65,58.46,58.56,40992.0,51.1395,51.2969,51.1307,51.2182,40992.0
2016-03-10 12:00:00,58.56,58.71,58.55,58.65,38343.0,51.2182,51.3494,51.2095,51.2969,38343.0
2016-03-10 12:05:00,58.65,58.69,58.59,58.69,43980.0,51.2969,51.3319,51.2444,51.3319,43980.0
2016-03-10 12:10:00,58.69,58.72,58.59,58.7,30421.0,51.3319,51.3581,51.2444,51.3406,30421.0
2016-03-10 12:15:00,58.71,58.71,58.58,58.59,36821.0,51.3494,51.3494,51.2357,51.2444,36821.0
2016-03-10 12:20:00,58.59,58.62,58.5,58.52,31840.0,51.2444,51.2707,51.1657,51.1832,31840.0
2016-03-10 12:25:00,58.52,58.61,58.51,58.59,32731.0,51.1832,51.2619,51.1745,51.2444,32731.0
2016-03-10 12:30:00,58.59,58.62,58.51,58.59,29794.0,51.2444,51.2707,51.1745,51.2444,29794.0
2016-03-10 12:35:00,58.59,58.6,58.43,58.48,37430.0,51.2444,51.2532,51.1045,51.1482,37430.0
2016-03-10 12:40:00,58.48,58.49,58.36,58.36,37698.0,51.1482,51.157,51.0433,51.0433,37698.0
2016-03-10 12:45:00,58.37,58.52,58.36,58.5,35531.0,51.052,51.1832,51.0433,51.1657,35531.0
2016-03-10 12:50:00,58.5,58.57,58.48,58.53,38926.0,51.1657,51.2269,51.1482,51.192,38926.0
2016-03-10 12:55:00,58.53,58.62,58.51,58.58,38670.0,51.192,51.2707,51.1745,51.2357,38670.0
2016-03-10 13:00:00,58.57,58.67,58.56,58.61,39921.0,51.2269,51.3144,51.2182,51.2619,39921.0
2016-03-10 13:05:00,58.61,58.68,58.56,58.58,25009.0,51.2619,51.3232,51.2182,51.2357,25009.0
2016-03-10 13:10:00,58.58,58.6,58.46,58.54,37054.0,51.2357,51.2532,51.1307,51.2007,37054.0
2016-03-10 13:15:00,58.55,58.66,58.55,58.65,35598.0,51.2095,51.3057,51.2095,51.2969,35598.0
2016-03-10 13:20:00,58.64,58.65,58.06,58.08,260343.0,51.2882,51.2969,50.7809,50.7984,260343.0
2016-03-10 13:25:00,58.08,58.42,58.05,58.26,177173.0,50.7984,51.0958,50.7721,50.9558,177173.0
2016-03-10 13:30:00,58.26,58.53,58.23,58.53,46802.0,50.9558,51.192,50.9296,51.192,46802.0
2016-03-10 13:35:00,58.54,58.57,58.36,58.5,57599.0,51.2007,51.2269,51.0433,51.1657,57599.0
2016-03-10 13:40:00,58.5,58.54,58.41,58.42,87635.0,51.1657,51.2007,51.087,51.0958,87635.0
2016-03-10 13:45:00,58.42,58.82,58.42,58.69,199798.0,51.0958,51.4456,51.0958,51.3319,199798.0
2016-03-10 13:50:00,58.7,58.7,58.52,58.58,107962.0,51.3406,51.3406,51.1832,51.2357,107962.0
2016-03-10 13:55:00,58.59,58.59,58.1,58.11,145033.0,51.2444,51.2444,50.8159,50.8246,145033.0
2016-03-10 14:00:00,58.11,58.31,58.11,58.28,155235.0,50.8246,50.9995,50.8246,50.9733,155235.0
2016-03-10 14:05:00,58.28,58.42,58.22,58.29,81450.0,50.9733,51.0958,50.9208,50.982,81450.0
2016-03-10 14:10:00,58.29,58.29,58.12,58.2,65454.0,50.982,50.982,50.8334,50.9033,65454.0
2016-03-10 14:15:00,58.2,58.32,58.1,58.3,79375.0,50.9033,51.0083,50.8159,50.9908,79375.0
2016-03-10 14:20:00,58.3,58.44,58.25,58.44,73976.0,50.9908,51.1132,50.9471,51.1132,73976.0
2016-03-10 14:25:00,58.43,58.45,58.36,58.38,63459.0,51.1045,51.122,51.0433,51.0608,63459.0
2016-03-10 14:30:00,58.39,58.42,58.27,58.41,103538.0,51.0695,51.0958,50.9646,51.087,103538.0
2016-03-10 14:35:00,58.41,58.49,58.4,58.49,42758.0,51.087,51.157,51.0783,51.157,42758.0
2016-03-10 14:40:00,58.5,58.65,58.5,58.6,58172.0,51.1657,51.2969,51.1657,51.2532,58172.0
2016-03-10 14:45:00,58.59,58.67,58.55,58.66,37082.0,51.2444,51.3144,51.2095,51.3057,37082.0
2016-03-10 14:50:00,58.66,58.77,58.65,58.68,75816.0,51.3057,51.4019,51.2969,51.3232,75816.0
2016-03-10 14:55:00,58.68,58.71,58.67,58.68,37578.0,51.3232,51.3494,51.3144,51.3232,37578.0
2016-03-10 15:00:00,58.67,58.7,58.57,58.61,64247.0,51.3144,51.3406,51.2269,51.2619,64247.0
2016-03-10 15:05:00,58.61,58.62,58.54,58.6,51541.0,51.2619,51.2707,51.2007,51.2532,51541.0
2016-03-10 15:10:00,58.61,58.69,58.54,58.68,55736.0,51.2619,51.3319,51.2007,51.3232,55736.0
2016-03-10 15:15:00,58.68,58.85,58.67,58.74,74083.0,51.3232,51.4718,51.3144,51.3756,74083.0
2016-03-10 15:20:00,58.75,58.75,58.62,58.62,107983.0,51.3844,51.3844,51.2707,51.2707,107983.0
2016-03-10 15:25:00,58.63,58.88,58.63,58.88,134277.0,51.2794,51.4981,51.2794,51.4981,134277.0
2016-03-10 15:30:00,58.87,58.93,58.81,58.85,59636.0,51.4893,51.5418,51.4369,51.4718,59636.0
2016-03-10 15:35:00,58.84,58.84,58.72,58.74,64626.0,51.4631,51.4631,51.3581,51.3756,64626.0
2016-03-10 15:40:00,58.75,58.8,58.71,58.72,103758.0,51.3844,51.4281,51.3494,51.3581,103758.0
2016-03-10 15:45:00,58.72,58.72,58.59,58.62,137468.0,51.3581,51.3581,51.2444,51.2707,137468.0
2016-03-10 15:50:00,58.62,58.74,58.62,58.69,83316.0,51.2707,51.3756,51.2707,51.3319,83316.0
2016-03-10 15:55:00,58.69,58.75,58.63,58.74,206922.0,51.3319,51.3844,51.2794,51.3756,206922.0
2016-03-11 09:30:00,59.52,59.53,59.3,59.35,170386.0,52.0578,52.0666,51.8654,51.9092,170386.0
2016-03-11 09:35:00,59.36,59.45,59.32,59.42,61014.0,51.9179,51.9966,51.8829,51.9704,61014.0
2016-03-11 09:40:00,59.42,59.43,59.29,59.39,59455.0,51.9704,51.9791,51.8567,51.9441,59455.0
2016-03-11 09:45:00,59.39,59.54,59.38,59.46,244908.0,51.9441,52.0753,51.9354,52.0054,244908.0
2016-03-11 09:50:00,59.47,59.8,59.43,59.78,62285.0,52.0141,52.3027,51.9791,52.2852,62285.0
2016-03-11 09:55:00,59.76,59.76,59.6,59.61,64057.0,52.2678,52.2678,52.1278,52.1366,64057.0
2016-03-11 10:00:00,59.61,59.66,59.49,59.53,54248.0,52.1366,52.1803,52.0316,52.0666,54248.0
2016-03-11 10:05:00,59.54,59.6,59.4,59.42,58763.0,52.0753,52.1278,51.9529,51.9704,58763.0
2016-03-11 10:10:00,59.44,59.54,59.44,59.49,67403.0,51.9879,52.0753,51.9879,52.0316,67403.0
2016-03-11 10:15:00,59.49,59.5,59.45,59.48,48516.0,52.0316,52.0403,51.9966,52.0229,48516.0
2016-03-11 10:20:00,59.48,59.51,59.42,59.43,60479.0,52.0229,52.0491,51.9704,51.9791,60479.0
2016-03-11 10:25:00,59.43,59.43,59.26,59.28,71692.0,51.9791,51.9791,51.8304,51.8479,71692.0
2016-03-11 10:30:00,59.29,59.31,59.21,59.25,121625.0,51.8567,51.8742,51.7867,51.8217,121625.0
2016-03-11 10:35:00,59.26,59.26,59.15,59.16,88994.0,51.8304,51.8304,51.7342,51.743,88994.0
2016-03-11 10:40:00,59.16,59.17,59.11,59.12,68600.0,51.743,51.7517,51.6992,51.708,68600.0
2016-03-11 10:45:00,59.11,59.13,59.01,59.08,107762.0,51.6992,51.7167,51.6118,51.673,107762.0
2016-03-11 10:50:00,59.09,59.2,59.05,59.2,55046.0,51.6818,51.778,51.6468,51.778,55046.0
2016-03-11 10:55:00,59.2,59.26,59.17,59.24,118435.0,51.778,51.8304,51.7517,51.8129,118435.0
2016-03-11 11:00:00,59.25,59.38,59.21,59.37,81711.0,51.8217,51.9354,51.7867,51.9266,81711.0
2016-03-11 11:05:00,59.37,59.54,59.35,59.54,42374.0,51.9266,52.0753,51.9092,52.0753,42374.0
2016-03-11 11:10:00,59.55,59.59,59.49,59.56,103842.0,52.0841,52.1191,52.0316,52.0928,103842.0
2016-03-11 11:15:00,59.55,59.68,59.52,59.65,113351.0,52.0841,52.1978,52.0578,52.1715,113351.0
2016-03-11 11:20:00,59.65,59.74,59.63,59.71,48252.0,52.1715,52.2503,52.1541,52.224,48252.0
2016-03-11 11:25:00,59.71,59.84,59.7,59.82,57145.0,52.224,52.3377,52.2153,52.3202,57145.0
2016-03-11 11:30:00,59.81,59.83,59.72,59.8,47112.0,52.3115,52.329,52.2328,52.3027,47112.0
2016-03-11 11:35:00,59.81,59.91,59.81,59.9,69979.0,52.3115,52.3989,52.3115,52.3902,69979.0
2016-03-11 11:40:00,59.91,59.91,59.84,59.86,48151.0,52.3989,52.3989,52.3377,52.3552,48151.0
2016-03-11 11:45:00,59.86,59.88,59.74,59.77,65291.0,52.3552,52.3727,52.2503,52.2765,65291.0
2016-03-11 11:50:00,59.78,59.78,59.74,59.77,37062.0,52.2852,52.2852,52.2503,52.2765,37062.0
2016-03-11 11:55:00,59.76,59.8,59.75,59.76,78178.0,52.2678,52.3027,52.259,52.2678,78178.0
2016-03-11 12:00:00,59.76,59.76,59.66,59.69,53443.0,52.2678,52.2678,52.1803,52.2065,53443.0
2016-03-11 12:05:00,59.69,59.72,59.69,59.7,28879.0,52.2065,52.2328,52.2065,52.2153,28879.0
2016-03-11 12:10:00,59.7,59.73,59.68,59.69,60714.0,52.2153,52.2415,52.1978,52.2065,60714.0
2016-03-11 12:15:00,59.68,59.72,59.66,59.71,30473.0,52.1978,52.2328,52.1803,52.224,30473.0
2016-03-11 12:20:00,59.72,59.72,59.67,59.68,50522.0,52.2328,52.2328,52.189,52.1978,50522.0
2016-03-11 12:25:00,59.67,59.67,59.57,59.57,61153.0,52.189,52.189,52.1016,52.1016,61153.0
2016-03-11 12:30:00,59.58,59.63,59.52,59.53,44330.0,52.1103,52.1541,52.0578,52.0666,44330.0
2016-03-11 12:35:00,59.53,59.54,59.38,59.4,67750.0,52.0666,52.0753,51.9354,51.9529,67750.0
2016-03-11 12:40:00,59.4,59.43,59.38,59.39,40868.0,51.9529,51.9791,51.9354,51.9441,40868.0
2016-03-11 12:45:00,59.39,59.43,59.35,59.42,50514.0,51.9441,51.9791,51.9092,51.9704,50514.0
2016-03-11 12:50:00,59.43,59.51,59.41,59.42,60937.0,51.9791,52.0491,51.9616,51.9704,60937.0
2016-03-11 12:55:00,59.42,59.43,59.35,59.37,49599.0,51.9704,51.9791,51.9092,51.9266,49599.0
2016-03-11 13:00:00,59.38,59.42,59.35,59.39,68878.0,51.9354,51.9704,51.9092,51.9441,68878.0
2016-03-11 13:05:00,59.38,59.39,59.28,59.29,84136.0,51.9354,51.9441,51.8479,51.8567,84136.0
2016-03-11 13:10:00,59.29,59.37,59.28,59.34,63617.0,51.8567,51.9266,51.8479,51.9004,63617.0
2016-03-11 13:15:00,59.33,59.43,59.32,59.43,44297.0,51.8917,51.9791,51.8829,51.9791,44297.0
2016-03-11 13:20:00,59.43,59.44,59.39,59.44,70525.0,51.9791,51.9879,51.9441,51.9879,70525.0
2016-03-11 13:25:00,59.45,59.5,59.45,59.46,39599.0,51.9966,52.0403,51.9966,52.0054,39599.0
2016-03-11 13:30:00,59.46,59.49,59.44,59.46,50661.0,52.0054,52.0316,51.9879,52.0054,50661.0
2016-03-11 13:35:00,59.47,59.47,59.4,59.41,140249.0,52.0141,52.0141,51.9529,51.9616,140249.0
2016-03-11 13:40:00,59.41,59.41,59.37,59.41,41503.0,51.9616,51.9616,51.9266,51.9616,41503.0
2016-03-11 13:45:00,59.4,59.54,59.38,59.54,39026.0,51.9529,52.0753,51.9354,52.0753,39026.0
2016-03-11 13:50:00,59.54,59.54,59.47,59.49,102901.0,52.0753,52.0753,52.0141,52.0316,102901.0
2016-03-11 13:55:00,59.49,59.6,59.48,59.52,148184.0,52.0316,52.1278,52.0229,52.0578,148184.0
2016-03-11 14:00:00,59.52,59.55,59.51,59.53,66715.0,52.0578,52.0841,52.0491,52.0666,66715.0
2016-03-11 14:05:00,59.54,59.56,59.5,59.53,105107.0,52.0753,52.0928,52.0403,52.0666,105107.0
2016-03-11 14:10:00,59.54,59.56,59.5,59.51,109635.0,52.0753,52.0928,52.0403,52.0491,109635.0
2016-03-11 14:15:00,59.51,59.51,59.43,59.44,39950.0,52.0491,52.0491,51.9791,51.9879,39950.0
2016-03-11 14:20:00,59.44,59.51,59.43,59.5,78612.0,51.9879,52.0491,51.9791,52.0403,78612.0
2016-03-11 14:25:00,59.5,59.52,59.44,59.48,51355.0,52.0403,52.0578,51.9879,52.0229,51355.0
2016-03-11 14:30:00,59.48,59.49,59.44,59.49,59194.0,52.0229,52.0316,51.9879,52.0316,59194.0
2016-03-11 14:35:00,59.49,59.53,59.49,59.51,36448.0,52.0316,52.0666,52.0316,52.0491,36448.0
2016-03-11 14:40:00,59.5,59.51,59.46,59.5,55781.0,52.0403,52.0491,52.0054,52.0403,55781.0
2016-03-11 14:45:00,59.5,59.58,59.5,59.53,93813.0,52.0403,52.1103,52.0403,52.0666,93813.0
2016-03-11 14:50:00,59.54,59.54,59.47,59.5,74512.0,52.0753,52.0753,52.0141,52.0403,74512.0
2016-03-11 14:55:00,59.5,59.5,59.41,59.48,51424.0,52.0403,52.0403,51.9616,52.0229,51424.0
2016-03-11 15:00:00,59.48,59.51,59.48,59.5,54978.0,52.0229,52.0491,52.0229,52.0403,54978.0
2016-03-11 15:05:00,59.51,59.53,59.48,59.52,105426.0,52.0491,52.0666,52.0229,52.0578,105426.0
2016-03-11 15:10:00,59.52,59.57,59.5,59.51,156959.0,52.0578,52.1016,52.0403,52.0491,156959.0
2016-03-11 15:15:00,59.51,59.52,59.46,59.48,53366.0,52.0491,52.0578,52.0054,52.0229,53366.0
2016-03-11 15:20:00,59.49,59.53,59.48,59.52,80134.0,52.0316,52.0666,52.0229,52.0578,80134.0
2016-03-11 15:25:00,59.53,59.57,59.49,59.5,175492.0,52.0666,52.1016,52.0316,52.0403,175492.0
2016-03-11 15:30:00,59.5,59.5,59.38,59.38,154246.0,52.0403,52.0403,51.9354,51.9354,154246.0
2016-03-11 15:35:00,59.38,59.39,59.32,59.38,178257.0,51.9354,51.9441,51.8829,51.9354,178257.0
2016-03-11 15:40:00,59.38,59.5,59.34,59.45,156331.0,51.9354,52.0403,51.9004,51.9966,156331.0
2016-03-11 15:45:00,59.45,59.46,59.4,59.43,184632.0,51.9966,52.0054,51.9529,51.9791,184632.0
2016-03-11 15:50:00,59.44,59.44,59.39,59.41,207625.0,51.9879,51.9879,51.9441,51.9616,207625.0
2016-03-11 15:55:00,59.41,59.48,59.35,59.45,444350.0,51.9616,52.0229,51.9092,51.9966,444350.0
2016-03-14 09:30:00,59.5,59.94,59.49,59.63,163961.0,52.0403,52.4252,52.0316,52.1541,163961.0
2016-03-14 09:35:00,59.64,59.67,59.44,59.55,94494.0,52.1628,52.189,51.9879,52.0841,94494.0
2016-03-14 09:40:00,59.56,59.59,59.38,59.41,138634.0,52.0928,52.1191,51.9354,51.9616,138634.0
2016-03-14 09:45:00,59.41,59.5,59.37,59.42,43539.0,51.9616,52.0403,51.9266,51.9704,43539.0
2016-03-14 09:50:00,59.42,59.43,59.21,59.21,44012.0,51.9704,51.9791,51.7867,51.7867,44012.0
2016-03-14 09:55:00,59.2,59.22,59.14,59.19,44991.0,51.778,51.7955,51.7255,51.7692,44991.0
2016-03-14 10:00:00,59.19,59.35,59.16,59.35,39949.0,51.7692,51.9092,51.743,51.9092,39949.0
2016-03-14 10:05:00,59.34,59.38,59.32,59.34,28112.0,51.9004,51.9354,51.8829,51.9004,28112.0
2016-03-14 10:10:00,59.34,59.42,59.34,59.41,33395.0,51.9004,51.9704,51.9004,51.9616,33395.0
2016-03-14 10:15:00,59.42,59.45,59.3,59.32,31901.0,51.9704,51.9966,51.8654,51.8829,31901.0
2016-03-14 10:20:00,59.32,59.34,59.23,59.26,31204.0,51.8829,51.9004,51.8042,51.8304,31204.0
2016-03-14 10:25:00,59.25,59.3,59.2,59.24,40943.0,51.8217,51.8654,51.778,51.8129,40943.0
2016-03-14 10:30:00,59.23,59.46,59.21,59.42,59378.0,51.8042,52.0054,51.7867,51.9704,59378.0
2016-03-14 10:35:00,59.42,59.5,59.4,59.4,29383.0,51.9704,52.0403,51.9529,51.9529,29383.0
2016-03-14 10:40:00,59.39,59.43,59.36,59.43,32655.0,51.9441,51.9791,51.9179,51.9791,32655.0
2016-03-14 10:45:00,59.43,59.51,59.41,59.42,40290.0,51.9791,52.0491,51.9616,51.9704,40290.0
2016-03-14 10:50:00,59.42,59.42,59.34,59.35,28779.0,51.9704,51.9704,51.9004,51.9092,28779.0
2016-03-14 10:55:00,59.35,59.35,59.2,59.25,73055.0,51.9092,51.9092,51.778,51.8217,73055.0
2016-03-14 11:00:00,59.25,59.28,59.24,59.27,35277.0,51.8217,51.8479,51.8129,51.8392,35277.0
2016-03-14 11:05:00,59.26,59.32,59.25,59.31,48733.0,51.8304,51.8829,51.8217,51.8742,48733.0
2016-03-14 11:10:00,59.32,59.35,59.23,59.24,56547.0,51.8829,51.9092,51.8042,51.8129,56547.0
2016-03-14 11:15:00,59.24,59.29,59.24,59.27,29328.0,51.8129,51.8567,51.8129,51.8392,29328.0
2016-03-14 11:20:00,59.27,59.27,59.18,59.19,49949.0,51.8392,51.8392,51.7605,51.7692,49949.0
2016-03-14 11:25:00,59.19,59.2,59.1,59.1,39906.0,51.7692,51.778,51.6905,51.6905,39906.0
2016-03-14 11:30:00,59.09,59.09,59.01,59.07,73016.0,51.6818,51.6818,51.6118,51.6643,73016.0
2016-03-14 11:35:00,59.07,59.29,59.07,59.29,56895.0,51.6643,51.8567,51.6643,51.8567,56895.0
2016-03-14 11:40:00,59.29,59.32,59.26,59.3,47886.0,51.8567,51.8829,51.8304,51.8654,47886.0
2016-03-14 11:45:00,59.3,59.3,59.21,59.23,35197.0,51.8654,51.8654,51.7867,51.8042,35197.0
2016-03-14 11:50:00,59.23,59.3,59.21,59.28,21919.0,51.8042,51.8654,51.7867,51.8479,21919.0
2016-03-14 11:55:00,59.27,59.27,59.07,59.11,40394.0,51.8392,51.8392,51.6643,51.6992,40394.0
2016-03-14 12:00:00,59.12,59.14,59.1,59.14,30848.0,51.708,51.7255,51.6905,51.7255,30848.0
2016-03-14 12:05:00,59.13,59.27,59.12,59.27,19965.0,51.7167,51.8392,51.708,51.8392,19965.0
2016-03-14 12:10:00,59.28,59.3,59.25,59.28,25186.0,51.8479,51.8654,51.8217,51.8479,25186.0
2016-03-14 12:15:00,59.29,59.39,59.28,59.39,27240.0,51.8567,51.9441,51.8479,51.9441,27240.0
2016-03-14 12:20:00,59.38,59.42,59.35,59.39,25031.0,51.9354,51.9704,51.9092,51.9441,25031.0
2016-03-14 12:25:00,59.4,59.42,59.37,59.39,29187.0,51.9529,51.9704,51.9266,51.9441,29187.0
2016-03-14 12:30:00,59.39,59.41,59.37,59.4,22645.0,51.9441,51.9616,51.9266,51.9529,22645.0
2016-03-14 12:35:00,59.4,59.47,59.4,59.43,26059.0,51.9529,52.0141,51.9529,51.9791,26059.0
2016-03-14 12:40:00,59.43,59.48,59.42,59.46,31115.0,51.9791,52.0229,51.9704,52.0054,31115.0
2016-03-14 12:45:00,59.46,59.46,59.4,59.4,65151.0,52.0054,52.0054,51.9529,51.9529,65151.0
2016-03-14 12:50:00,59.4,59.44,59.39,59.43,26134.0,51.9529,51.9879,51.9441,51.9791,26134.0
2016-03-14 12:55:00,59.43,59.46,59.4,59.46,29902.0,51.9791,52.0054,51.9529,52.0054,29902.0
2016-03-14 13:00:00,59.46,59.48,59.44,59.46,26041.0,52.0054,52.0229,51.9879,52.0054,26041.0
2016-03-14 13:05:00,59.45,59.5,59.45,59.48,34200.0,51.9966,52.0403,51.9966,52.0229,34200.0
2016-03-14 13:10:00,59.48,59.49,59.44,59.45,21470.0,52.0229,52.0316,51.9879,51.9966,21470.0
2016-03-14 13:15:00,59.44,59.52,59.44,59.52,31221.0,51.9879,52.0578,51.9879,52.0578,31221.0
2016-03-14 13:20:00,59.52,59.54,59.48,59.52,29026.0,52.0578,52.0753,52.0229,52.0578,29026.0
2016-03-14 13:25:00,59.51,59.52,59.47,59.47,32238.0,52.0491,52.0578,52.0141,52.0141,32238.0
2016-03-14 13:30:00,59.47,59.52,59.47,59.51,20220.0,52.0141,52.0578,52.0141,52.0491,20220.0
2016-03-14 13:35:00,59.51,59.52,59.47,59.48,22673.0,52.0491,52.0578,52.0141,52.0229,22673.0
2016-03-14 13:40:00,59.49,59.56,59.49,59.54,28356.0,52.0316,52.0928,52.0316,52.0753,28356.0
2016-03-14 13:45:00,59.54,59.55,59.5,59.53,25170.0,52.0753,52.0841,52.0403,52.0666,25170.0
2016-03-14 13:50:00,59.53,59.54,59.51,59.53,22531.0,52.0666,52.0753,52.0491,52.0666,22531.0
2016-03-14 13:55:00,59.54,59.64,59.53,59.61,70159.0,52.0753,52.1628,52.0666,52.1366,70159.0
2016-03-14 14:00:00,59.61,59.63,59.57,59.63,43955.0,52.1366,52.1541,52.1016,52.1541,43955.0
2016-03-14 14:05:00,59.62,59.65,59.62,59.65,32495.0,52.1453,52.1715,52.1453,52.1715,32495.0
2016-03-14 14:10:00,59.65,59.65,59.63,59.64,25694.0,52.1715,52.1715,52.1541,52.1628,25694.0
2016-03-14 14:15:00,59.64,59.71,59.62,59.7,114546.0,52.1628,52.224,52.1453,52.2153,114546.0
2016-03-14 14:20:00,59.7,59.8,59.67,59.77,77105.0,52.2153,52.3027,52.189,52.2765,77105.0
2016-03-14 14:25:00,59.77,59.8,59.73,59.8,38904.0,52.2765,52.3027,52.2415,52.3027,38904.0
2016-03-14 14:30:00,59.8,59.82,59.79,59.8,30466.0,52.3027,52.3202,52.294,52.3027,30466.0
2016-03-14 14:35:00,59.8,59.81,59.75,59.79,32457.0,52.3027,52.3115,52.259,52.294,32457.0
2016-03-14 14:40:00,59.78,59.82,59.76,59.76,35974.0,52.2852,52.3202,52.2678,52.2678,35974.0
2016-03-14 14:45:00,59.77,59.77,59.75,59.76,19221.0,52.2765,52.2765,52.259,52.2678,19221.0
2016-03-14 14:50:00,59.75,59.76,59.72,59.75,42085.0,52.259,52.2678,52.2328,52.259,42085.0
2016-03-14 14:55:00,59.74,59.75,59.71,59.73,28292.0,52.2503,52.259,52.224,52.2415,28292.0
2016-03-14 15:00:00,59.73,59.75,59.72,59.72,39063.0,52.2415,52.259,52.2328,52.2328,39063.0
2016-03-14 15:05:00,59.72,59.73,59.69,59.7,29505.0,52.2328,52.2415,52.2065,52.2153,29505.0
2016-03-14 15:10:00,59.69,59.76,59.69,59.74,51245.0,52.2065,52.2678,52.2065,52.2503,51245.0
2016-03-14 15:15:00,59.75,59.75,59.69,59.7,36446.0,52.259,52.259,52.2065,52.2153,36446.0
2016-03-14 15:20:00,59.7,59.72,59.68,59.7,36418.0,52.2153,52.2328,52.1978,52.2153,36418.0
2016-03-14 15:25:00,59.7,59.78,59.7,59.77,53857.0,52.2153,52.2852,52.2153,52.2765,53857.0
2016-03-14 15:30:00,59.77,59.77,59.69,59.71,54387.0,52.2765,52.2765,52.2065,52.224,54387.0
2016-03-14 15:35:00,59.71,59.75,59.7,59.75,65611.0,52.224,52.259,52.2153,52.259,65611.0
2016-03-14 15:40:00,59.75,59.76,59.68,59.69,62994.0,52.259,52.2678,52.1978,52.2065,62994.0
2016-03-14 15:45:00,59.69,59.73,59.68,59.69,74029.0,52.2065,52.2415,52.1978,52.2065,74029.0
2016-03-14 15:50:00,59.7,59.7,59.64,59.65,69733.0,52.2153,52.2153,52.1628,52.1715,69733.0
2016-03-14 15:55:00,59.64,59.65,59.55,59.56,195266.0,52.1628,52.1715,52.0841,52.0928,195266.0
2016-03-15 09:30:00,59.36,59.4,59.02,59.02,101199.0,51.9179,51.9529,51.6205,51.6205,101199.0
2016-03-15 09:35:00,59.04,59.04,58.76,58.78,74729.0,51.638,51.638,51.3931,51.4106,74729.0
2016-03-15 09:40:00,58.76,58.85,58.64,58.69,71156.0,51.3931,51.4718,51.2882,51.3319,71156.0
2016-03-15 09:45:00,58.68,58.91,58.68,58.87,28303.0,51.3232,51.5243,51.3232,51.4893,28303.0
2016-03-15 09:50:00,58.86,58.89,58.7,58.77,47882.0,51.4806,51.5068,51.3406,51.4019,47882.0
2016-03-15 09:55:00,58.77,58.86,58.74,58.86,48935.0,51.4019,51.4806,51.3756,51.4806,48935.0
2016-03-15 10:00:00,58.89,58.89,58.78,58.82,50237.0,51.5068,51.5068,51.4106,51.4456,50237.0
2016-03-15 10:05:00,58.82,58.99,58.81,58.87,49884.0,51.4456,51.5943,51.4369,51.4893,49884.0
2016-03-15 10:10:00,58.87,58.92,58.82,58.86,34348.0,51.4893,51.5331,51.4456,51.4806,34348.0
2016-03-15 10:15:00,58.87,58.96,58.86,58.89,31154.0,51.4893,51.5681,51.4806,51.5068,31154.0
2016-03-15 10:20:00,58.89,58.9,58.74,58.74,59802.0,51.5068,51.5156,51.3756,51.3756,59802.0
2016-03-15 10:25:00,58.74,58.91,58.73,58.9,37715.0,51.3756,51.5243,51.3669,51.5156,37715.0
2016-03-15 10:30:00,58.9,58.98,58.9,58.91,30736.0,51.5156,51.5855,51.5156,51.5243,30736.0
2016-03-15 10:35:00,58.92,58.95,58.86,58.87,44020.0,51.5331,51.5593,51.4806,51.4893,44020.0
2016-03-15 10:40:00,58.88,58.93,58.87,58.9,23906.0,51.4981,51.5418,51.4893,51.5156,23906.0
2016-03-15 10:45:00,58.91,58.91,58.75,58.8,27380.0,51.5243,51.5243,51.3844,51.4281,27380.0
2016-03-15 10:50:00,58.8,58.8,58.69,58.7,19751.0,51.4281,51.4281,51.3319,51.3406,19751.0
2016-03-15 10:55:00,58.69,58.75,58.67,58.72,31246.0,51.3319,51.3844,51.3144,51.3581,31246.0
2016-03-15 11:00:00,58.72,58.74,58.69,58.7,27540.0,51.3581,51.3756,51.3319,51.3406,27540.0
2016-03-15 11:05:00,58.71,58.78,58.62,58.78,46058.0,51.3494,51.4106,51.2707,51.4106,46058.0
2016-03-15 11:10:00,58.78,58.82,58.74,58.79,78086.0,51.4106,51.4456,51.3756,51.4194,78086.0
2016-03-15 11:15:00,58.78,58.83,58.71,58.73,32249.0,51.4106,51.4543,51.3494,51.3669,32249.0
2016-03-15 11:20:00,58.74,58.83,58.74,58.83,39423.0,51.3756,51.4543,51.3756,51.4543,39423.0
2016-03-15 11:25:00,58.82,58.91,58.81,58.89,28626.0,51.4456,51.5243,51.4369,51.5068,28626.0
2016-03-15 11:30:00,58.9,58.93,58.85,58.88,23840.0,51.5156,51.5418,51.4718,51.4981,23840.0
2016-03-15 11:35:00,58.89,58.94,58.83,58.85,22134.0,51.5068,51.5506,51.4543,51.4718,22134.0
2016-03-15 11:40:00,58.84,58.86,58.8,58.84,30851.0,51.4631,51.4806,51.4281,51.4631,30851.0
2016-03-15 11:45:00,58.84,58.9,58.84,58.88,30164.0,51.4631,51.5156,51.4631,51.4981,30164.0
2016-03-15 11:50:00,58.88,58.94,58.87,58.9,23429.0,51.4981,51.5506,51.4893,51.5156,23429.0
2016-03-15 11:55:00,58.91,58.97,58.85,58.86,34981.0,51.5243,51.5768,51.4718,51.4806,34981.0
2016-03-15 12:00:00,58.86,58.86,58.79,58.81,26245.0,51.4806,51.4806,51.4194,51.4369,26245.0
2016-03-15 12:05:00,58.82,58.83,58.73,58.74,28568.0,51.4456,51.4543,51.3669,51.3756,28568.0
2016-03-15 12:10:00,58.73,58.74,58.66,58.68,24420.0,51.3669,51.3756,51.3057,51.3232,24420.0
2016-03-15 12:15:00,58.69,58.78,58.66,58.77,17910.0,51.3319,51.4106,51.3057,51.4019,17910.0
2016-03-15 12:20:00,58.78,58.85,58.77,58.82,22601.0,51.4106,51.4718,51.4019,51.4456,22601.0
2016-03-15 12:25:00,58.82,58.84,58.8,58.8,17235.0,51.4456,51.4631,51.4281,51.4281,17235.0
2016-03-15 12:30:00,58.8,58.82,58.73,58.73,37914.0,51.4281,51.4456,51.3669,51.3669,37914.0
2016-03-15 12:35:00,58.73,58.75,58.68,58.69,43997.0,51.3669,51.3844,51.3232,51.3319,43997.0
2016-03-15 12:40:00,58.69,58.72,58.68,58.72,20214.0,51.3319,51.3581,51.3232,51.3581,20214.0
2016-03-15 12:45:00,58.73,58.75,58.71,58.73,44555.0,51.3669,51.3844,51.3494,51.3669,44555.0
2016-03-15 12:50:00,58.72,58.78,58.72,58.74,32991.0,51.3581,51.4106,51.3581,51.3756,32991.0
2016-03-15 12:55:00,58.75,58.77,58.73,58.74,26612.0,51.3844,51.4019,51.3669,51.3756,26612.0
2016-03-15 13:00:00,58.74,58.79,58.73,58.75,18151.0,51.3756,51.4194,51.3669,51.3844,18151.0
2016-03-15 13:05:00,58.76,58.81,58.75,58.79,29142.0,51.3931,51.4369,51.3844,51.4194,29142.0
2016-03-15 13:10:00,58.79,58.83,58.77,58.77,33973.0,51.4194,51.4543,51.4019,51.4019,33973.0
2016-03-15 13:15:00,58.78,58.84,58.77,58.81,16897.0,51.4106,51.4631,51.4019,51.4369,16897.0
2016-03-15 13:20:00,58.82,58.9,58.82,58.9,16911.0,51.4456,51.5156,51.4456,51.5156,16911.0
2016-03-15 13:25:00,58.9,58.93,58.87,58.9,22522.0,51.5156,51.5418,51.4893,51.5156,22522.0
2016-03-15 13:30:00,58.91,59.07,58.9,59.0,45083.0,51.5243,51.6643,51.5156,51.603,45083.0
2016-03-15 13:35:00,58.99,58.99,58.92,58.95,19112.0,51.5943,51.5943,51.5331,51.5593,19112.0
2016-03-15 13:40:00,58.96,58.99,58.92,58.95,39956.0,51.5681,51.5943,51.5331,51.5593,39956.0
2016-03-15 13:45:00,58.95,58.96,58.89,58.93,23594.0,51.5593,51.5681,51.5068,51.5418,23594.0
2016-03-15 13:50:00,58.94,58.94,58.89,58.94,19970.0,51.5506,51.5506,51.5068,51.5506,19970.0
2016-03-15 13:55:00,58.95,58.98,58.92,58.97,33669.0,51.5593,51.5855,51.5331,51.5768,33669.0
2016-03-15 14:00:00,58.97,58.97,58.9,58.92,23215.0,51.5768,51.5768,51.5156,51.5331,23215.0
2016-03-15 14:05:00,58.91,58.96,58.91,58.96,24739.0,51.5243,51.5681,51.5243,51.5681,24739.0
2016-03-15 14:10:00,58.95,59.04,58.95,59.03,26300.0,51.5593,51.638,51.5593,51.6293,26300.0
2016-03-15 14:15:00,59.03,59.06,59.02,59.06,30481.0,51.6293,51.6555,51.6205,51.6555,30481.0
2016-03-15 14:20:00,59.05,59.09,59.03,59.05,25333.0,51.6468,51.6818,51.6293,51.6468,25333.0
2016-03-15 14:25:00,59.05,59.08,59.04,59.07,20810.0,51.6468,51.673,51.638,51.6643,20810.0
2016-03-15 14:30:00,59.07,59.12,59.04,59.08,32157.0,51.6643,51.708,51.638,51.673,32157.0
2016-03-15 14:35:00,59.09,59.12,59.08,59.11,26894.0,51.6818,51.708,51.673,51.6992,26894.0
2016-03-15 14:40:00,59.1,59.11,59.03,59.05,24481.0,51.6905,51.6992,51.6293,51.6468,24481.0
2016-03-15 14:45:00,59.05,59.09,59.02,59.09,46860.0,51.6468,51.6818,51.6205,51.6818,46860.0
2016-03-15 14:50:00,59.08,59.1,59.03,59.03,23942.0,51.673,51.6905,51.6293,51.6293,23942.0
2016-03-15 14:55:00,59.03,59.06,59.03,59.05,29155.0,51.6293,51.6555,51.6293,51.6468,29155.0
2016-03-15 15:00:00,59.05,59.16,59.03,59.13,62666.0,51.6468,51.743,51.6293,51.7167,62666.0
2016-03-15 15:05:00,59.13,59.13,59.07,59.07,44438.0,51.7167,51.7167,51.6643,51.6643,44438.0
2016-03-15 15:10:00,59.07,59.17,59.05,59.16,49390.0,51.6643,51.7517,51.6468,51.743,49390.0
2016-03-15 15:15:00,59.16,59.2,59.13,59.19,47708.0,51.743,51.778,51.7167,51.7692,47708.0
2016-03-15 15:20:00,59.2,59.25,59.18,59.21,68880.0,51.778,51.8217,51.7605,51.7867,68880.0
2016-03-15 15:25:00,59.21,59.22,59.14,59.17,53238.0,51.7867,51.7955,51.7255,51.7517,53238.0
2016-03-15 15:30:00,59.17,59.2,59.15,59.18,66778.0,51.7517,51.778,51.7342,51.7605,66778.0
2016-03-15 15:35:00,59.19,59.22,59.19,59.21,53804.0,51.7692,51.7955,51.7692,51.7867,53804.0
2016-03-15 15:40:00,59.21,59.24,59.15,59.18,58764.0,51.7867,51.8129,51.7342,51.7605,58764.0
2016-03-15 15:45:00,59.17,59.2,59.1,59.11,96015.0,51.7517,51.778,51.6905,51.6992,96015.0
2016-03-15 15:50:00,59.11,59.18,59.09,59.18,125196.0,51.6992,51.7605,51.6818,51.7605,125196.0
2016-03-15 15:55:00,59.18,59.24,59.17,59.22,198930.0,51.7605,51.8129,51.7517,51.7955,198930.0
2016-03-16 09:30:00,58.91,59.08,58.72,59.03,97836.0,51.5243,51.673,51.3581,51.6293,97836.0
2016-03-16 09:35:00,59.03,59.17,59.02,59.07,48595.0,51.6293,51.7517,51.6205,51.6643,48595.0
2016-03-16 09:40:00,59.07,59.11,59.02,59.05,53259.0,51.6643,51.6992,51.6205,51.6468,53259.0
2016-03-16 09:45:00,59.05,59.19,59.03,59.17,56176.0,51.6468,51.7692,51.6293,51.7517,56176.0
2016-03-16 09:50:00,59.17,59.33,59.16,59.3,43211.0,51.7517,51.8917,51.743,51.8654,43211.0
2016-03-16 09:55:00,59.28,59.32,59.23,59.24,34897.0,51.8479,51.8829,51.8042,51.8129,34897.0
2016-03-16 10:00:00,59.25,59.29,59.15,59.17,30411.0,51.8217,51.8567,51.7342,51.7517,30411.0
2016-03-16 10:05:00,59.16,59.27,59.12,59.27,40771.0,51.743,51.8392,51.708,51.8392,40771.0
2016-03-16 10:10:00,59.27,59.4,59.26,59.36,48163.0,51.8392,51.9529,51.8304,51.9179,48163.0
2016-03-16 10:15:00,59.37,59.42,59.35,59.42,21973.0,51.9266,51.9704,51.9092,51.9704,21973.0
2016-03-16 10:20:00,59.42,59.5,59.4,59.47,33394.0,51.9704,52.0403,51.9529,52.0141,33394.0
2016-03-16 10:25:00,59.47,59.5,59.44,59.49,25204.0,52.0141,52.0403,51.9879,52.0316,25204.0
2016-03-16 10:30:00,59.48,59.56,59.41,59.41,52329.0,52.0229,52.0928,51.9616,51.9616,52329.0
2016-03-16 10:35:00,59.42,59.52,59.41,59.52,82965.0,51.9704,52.0578,51.9616,52.0578,82965.0
2016-03-16 10:40:00,59.52,59.65,59.52,59.64,43987.0,52.0578,52.1715,52.0578,52.1628,43987.0
2016-03-16 10:45:00,59.64,59.65,59.54,59.59,24944.0,52.1628,52.1715,52.0753,52.1191,24944.0
2016-03-16 10:50:00,59.59,59.6,59.52,59.53,28906.0,52.1191,52.1278,52.0578,52.0666,28906.0
2016-03-16 10:55:00,59.53,59.64,59.52,59.58,37389.0,52.0666,52.1628,52.0578,52.1103,37389.0
2016-03-16 11:00:00,59.57,59.63,59.57,59.62,29267.0,52.1016,52.1541,52.1016,52.1453,29267.0
2016-03-16 11:05:00,59.62,59.69,59.58,59.68,28205.0,52.1453,52.2065,52.1103,52.1978,28205.0
2016-03-16 11:10:00,59.67,59.68,59.62,59.63,28649.0,52.189,52.1978,52.1453,52.1541,28649.0
2016-03-16 11:15:00,59.63,59.65,59.58,59.65,24810.0,52.1541,52.1715,52.1103,52.1715,24810.0
2016-03-16 11:20:00,59.66,59.72,59.62,59.63,27139.0,52.1803,52.2328,52.1453,52.1541,27139.0
2016-03-16 11:25:00,59.63,59.63,59.48,59.49,36056.0,52.1541,52.1541,52.0229,52.0316,36056.0
2016-03-16 11:30:00,59.49,59.57,59.49,59.55,28500.0,52.0316,52.1016,52.0316,52.0841,28500.0
2016-03-16 11:35:00,59.55,59.56,59.49,59.51,45205.0,52.0841,52.0928,52.0316,52.0491,45205.0
2016-03-16 11:40:00,59.5,59.51,59.39,59.41,52696.0,52.0403,52.0491,51.9441,51.9616,52696.0
2016-03-16 11:45:00,59.41,59.42,59.35,59.37,28836.0,51.9616,51.9704,51.9092,51.9266,28836.0
2016-03-16 11:50:00,59.36,59.43,59.35,59.43,91064.0,51.9179,51.9791,51.9092,51.9791,91064.0
2016-03-16 11:55:00,59.43,59.46,59.38,59.39,38103.0,51.9791,52.0054,51.9354,51.9441,38103.0
2016-03-16 12:00:00,59.38,59.39,59.3,59.3,31801.0,51.9354,51.9441,51.8654,51.8654,31801.0
2016-03-16 12:05:00,59.3,59.32,59.27,59.31,40660.0,51.8654,51.8829,51.8392,51.8742,40660.0
2016-03-16 12:10:00,59.31,59.37,59.3,59.37,30811.0,51.8742,51.9266,51.8654,51.9266,30811.0
2016-03-16 12:15:00,59.37,59.37,59.29,59.3,27254.0,51.9266,51.9266,51.8567,51.8654,27254.0
2016-03-16 12:20:00,59.3,59.3,59.23,59.23,21934.0,51.8654,51.8654,51.8042,51.8042,21934.0
2016-03-16 12:25:00,59.24,59.24,59.2,59.22,30514.0,51.8129,51.8129,51.778,51.7955,30514.0
2016-03-16 12:30:00,59.22,59.29,59.22,59.27,30973.0,51.7955,51.8567,51.7955,51.8392,30973.0
2016-03-16 12:35:00,59.28,59.28,59.23,59.24,22525.0,51.8479,51.8479,51.8042,51.8129,22525.0
2016-03-16 12:40:00,59.24,59.25,59.21,59.22,37070.0,51.8129,51.8217,51.7867,51.7955,37070.0
2016-03-16 12:45:00,59.22,59.28,59.22,59.24,25879.0,51.7955,51.8479,51.7955,51.8129,25879.0
2016-03-16 12:50:00,59.24,59.29,59.23,59.28,26335.0,51.8129,51.8567,51.8042,51.8479,26335.0
2016-03-16 12:55:00,59.28,59.34,59.27,59.32,34990.0,51.8479,51.9004,51.8392,51.8829,34990.0
2016-03-16 13:00:00,59.33,59.39,59.33,59.38,22872.0,51.8917,51.9441,51.8917,51.9354,22872.0
2016-03-16 13:05:00,59.38,59.42,59.36,59.4,55337.0,51.9354,51.9704,51.9179,51.9529,55337.0
2016-03-16 13:10:00,59.4,59.43,59.39,59.39,29921.0,51.9529,51.9791,51.9441,51.9441,29921.0
2016-03-16 13:15:00,59.4,59.42,59.37,59.42,49146.0,51.9529,51.9704,51.9266,51.9704,49146.0
2016-03-16 13:20:00,59.41,59.46,59.4,59.46,29572.0,51.9616,52.0054,51.9529,52.0054,29572.0
2016-03-16 13:25:00,59.46,59.49,59.46,59.48,30923.0,52.0054,52.0316,52.0054,52.0229,30923.0
2016-03-16 13:30:00,59.48,59.52,59.48,59.51,52725.0,52.0229,52.0578,52.0229,52.0491,52725.0
2016-03-16 13:35:00,59.52,59.56,59.5,59.56,65944.0,52.0578,52.0928,52.0403,52.0928,65944.0
2016-03-16 13:40:00,59.57,59.65,59.56,59.58,45975.0,52.1016,52.1715,52.0928,52.1103,45975.0
2016-03-16 13:45:00,59.58,59.59,59.5,59.5,39467.0,52.1103,52.1191,52.0403,52.0403,39467.0
2016-03-16 13:50:00,59.5,59.51,59.4,59.42,43929.0,52.0403,52.0491,51.9529,51.9704,43929.0
2016-03-16 13:55:00,59.41,59.45,59.34,59.44,47906.0,51.9616,51.9966,51.9004,51.9879,47906.0
2016-03-16 14:00:00,59.44,59.69,59.42,59.54,97219.0,51.9879,52.2065,51.9704,52.0753,97219.0
2016-03-16 14:05:00,59.54,59.68,59.45,59.5,35953.0,52.0753,52.1978,51.9966,52.0403,35953.0
2016-03-16 14:10:00,59.49,59.49,59.25,59.27,53565.0,52.0316,52.0316,51.8217,51.8392,53565.0
2016-03-16 14:15:00,59.27,59.39,59.27,59.35,49646.0,51.8392,51.9441,51.8392,51.9092,49646.0
2016-03-16 14:20:00,59.35,59.5,59.33,59.44,64479.0,51.9092,52.0403,51.8917,51.9879,64479.0
2016-03-16 14:25:00,59.45,59.67,59.45,59.65,125979.0,51.9966,52.189,51.9966,52.1715,125979.0
2016-03-16 14:30:00,59.65,59.7,59.6,59.62,62509.0,52.1715,52.2153,52.1278,52.1453,62509.0
2016-03-16 14:35:00,59.62,59.7,59.56,59.68,83820.0,52.1453,52.2153,52.0928,52.1978,83820.0
2016-03-16 14:40:00,59.68,59.83,59.66,59.77,74510.0,52.1978,52.329,52.1803,52.2765,74510.0
2016-03-16 14:45:00,59.79,59.9,59.79,59.88,57498.0,52.294,52.3902,52.294,52.3727,57498.0
2016-03-16 14:50:00,59.88,59.89,59.75,59.84,79592.0,52.3727,52.3815,52.259,52.3377,79592.0
2016-03-16 14:55:00,59.82,59.83,59.57,59.57,47580.0,52.3202,52.329,52.1016,52.1016,47580.0
2016-03-16 15:00:00,59.58,59.7,59.58,59.69,68482.0,52.1103,52.2153,52.1103,52.2065,68482.0
2016-03-16 15:05:00,59.69,59.73,59.63,59.69,59310.0,52.2065,52.2415,52.1541,52.2065,59310.0
2016-03-16 15:10:00,59.69,59.76,59.64,59.71,60125.0,52.2065,52.2678,52.1628,52.224,60125.0
2016-03-16 15:15:00,59.71,59.76,59.68,59.7,49187.0,52.224,52.2678,52.1978,52.2153,49187.0
2016-03-16 15:20:00,59.7,59.7,59.56,59.61,65809.0,52.2153,52.2153,52.0928,52.1366,65809.0
2016-03-16 15:25:00,59.61,59.79,59.59,59.76,84029.0,52.1366,52.294,52.1191,52.2678,84029.0
2016-03-16 15:30:00,59.76,59.82,59.74,59.79,68011.0,52.2678,52.3202,52.2503,52.294,68011.0
2016-03-16 15:35:00,59.79,59.86,59.77,59.85,99815.0,52.294,52.3552,52.2765,52.3465,99815.0
2016-03-16 15:40:00,59.85,59.86,59.8,59.82,90632.0,52.3465,52.3552,52.3027,52.3202,90632.0
2016-03-16 15:45:00,59.81,59.82,59.73,59.77,85495.0,52.3115,52.3202,52.2415,52.2765,85495.0
2016-03-16 15:50:00,59.77,59.78,59.71,59.72,105297.0,52.2765,52.2852,52.224,52.2328,105297.0
2016-03-16 15:55:00,59.72,59.77,59.68,59.71,293828.0,52.2328,52.2765,52.1978,52.224,293828.0
2016-03-17 09:30:00,59.55,59.8,59.47,59.75,64090.0,52.0841,52.3027,52.0141,52.259,64090.0
2016-03-17 09:35:00,59.73,59.76,59.46,59.48,29870.0,52.2415,52.2678,52.0054,52.0229,29870.0
2016-03-17 09:40:00,59.48,59.49,59.32,59.42,38897.0,52.0229,52.0316,51.8829,51.9704,38897.0
2016-03-17 09:45:00,59.43,59.45,59.37,59.43,38491.0,51.9791,51.9966,51.9266,51.9791,38491.0
2016-03-17 09:50:00,59.43,59.63,59.43,59.59,30083.0,51.9791,52.1541,51.9791,52.1191,30083.0
2016-03-17 09:55:00,59.58,59.66,59.58,59.6,23390.0,52.1103,52.1803,52.1103,52.1278,23390.0
2016-03-17 10:00:00,59.61,59.69,59.58,59.69,60136.0,52.1366,52.2065,52.1103,52.2065,60136.0
2016-03-17 10:05:00,59.68,59.73,59.62,59.66,36003.0,52.1978,52.2415,52.1453,52.1803,36003.0
2016-03-17 10:10:00,59.67,59.69,59.61,59.69,32166.0,52.189,52.2065,52.1366,52.2065,32166.0
2016-03-17 10:15:00,59.68,59.69,59.48,59.58,39198.0,52.1978,52.2065,52.0229,52.1103,39198.0
2016-03-17 10:20:00,59.58,59.62,59.52,59.53,24872.0,52.1103,52.1453,52.0578,52.0666,24872.0
2016-03-17 10:25:00,59.53,59.68,59.52,59.67,32223.0,52.0666,52.1978,52.0578,52.189,32223.0
2016-03-17 10:30:00,59.66,59.69,59.57,59.66,42150.0,52.1803,52.2065,52.1016,52.1803,42150.0
2016-03-17 10:35:00,59.67,59.74,59.65,59.72,33337.0,52.189,52.2503,52.1715,52.2328,33337.0
2016-03-17 10:40:00,59.73,59.78,59.71,59.74,30840.0,52.2415,52.2852,52.224,52.2503,30840.0
2016-03-17 10:45:00,59.74,59.78,59.68,59.76,30670.0,52.2503,52.2852,52.1978,52.2678,30670.0
2016-03-17 10:50:00,59.76,59.8,59.74,59.77,40062.0,52.2678,52.3027,52.2503,52.2765,40062.0
2016-03-17 10:55:00,59.77,59.82,59.74,59.77,44669.0,52.2765,52.3202,52.2503,52.2765,44669.0
2016-03-17 11:00:00,59.77,59.8,59.62,59.64,79403.0,52.2765,52.3027,52.1453,52.1628,79403.0
2016-03-17 11:05:00,59.65,59.67,59.6,59.66,36686.0,52.1715,52.189,52.1278,52.1803,36686.0
2016-03-17 11:10:00,59.67,59.72,59.65,59.72,24057.0,52.189,52.2328,52.1715,52.2328,24057.0
2016-03-17 11:15:00,59.72,59.8,59.68,59.68,25112.0,52.2328,52.3027,52.1978,52.1978,25112.0
2016-03-17 11:20:00,59.68,59.68,59.62,59.65,42647.0,52.1978,52.1978,52.1453,52.1715,42647.0
2016-03-17 11:25:00,59.66,59.7,59.63,59.64,46242.0,52.1803,52.2153,52.1541,52.1628,46242.0
2016-03-17 11:30:00,59.65,59.68,59.64,59.67,41561.0,52.1715,52.1978,52.1628,52.189,41561.0
2016-03-17 11:35:00,59.67,59.68,59.64,59.65,34282.0,52.189,52.1978,52.1628,52.1715,34282.0
2016-03-17 11:40:00,59.65,59.67,59.6,59.61,42320.0,52.1715,52.189,52.1278,52.1366,42320.0
2016-03-17 11:45:00,59.61,59.68,59.6,59.66,59318.0,52.1366,52.1978,52.1278,52.1803,59318.0
2016-03-17 11:50:00,59.66,59.8,59.65,59.8,52663.0,52.1803,52.3027,52.1715,52.3027,52663.0
2016-03-17 11:55:00,59.8,59.85,59.75,59.83,39439.0,52.3027,52.3465,52.259,52.329,39439.0
2016-03-17 12:00:00,59.84,59.84,59.71,59.75,37301.0,52.3377,52.3377,52.224,52.259,37301.0
2016-03-17 12:05:00,59.75,59.78,59.68,59.74,37129.0,52.259,52.2852,52.1978,52.2503,37129.0
2016-03-17 12:10:00,59.74,59.81,59.72,59.8,28472.0,52.2503,52.3115,52.2328,52.3027,28472.0
2016-03-17 12:15:00,59.8,59.85,59.78,59.8,30171.0,52.3027,52.3465,52.2852,52.3027,30171.0
2016-03-17 12:20:00,59.8,59.91,59.8,59.89,39601.0,52.3027,52.3989,52.3027,52.3815,39601.0
2016-03-17 12:25:00,59.9,59.94,59.85,59.92,32956.0,52.3902,52.4252,52.3465,52.4077,32956.0
2016-03-17 12:30:00,59.93,60.02,59.91,60.01,81330.0,52.4164,52.4952,52.3989,52.4864,81330.0
2016-03-17 12:35:00,60.02,60.07,60.01,60.02,66959.0,52.4952,52.5389,52.4864,52.4952,66959.0
2016-03-17 12:40:00,60.03,60.09,60.02,60.09,30835.0,52.5039,52.5564,52.4952,52.5564,30835.0
2016-03-17 12:45:00,60.09,60.15,60.08,60.14,42780.0,52.5564,52.6089,52.5476,52.6001,42780.0
2016-03-17 12:50:00,60.14,60.19,60.13,60.19,32377.0,52.6001,52.6438,52.5914,52.6438,32377.0
2016-03-17 12:55:00,60.19,60.22,60.16,60.19,40673.0,52.6438,52.6701,52.6176,52.6438,40673.0
2016-03-17 13:00:00,60.19,60.24,60.18,60.19,32545.0,52.6438,52.6876,52.6351,52.6438,32545.0
2016-03-17 13:05:00,60.19,60.24,60.18,60.22,29155.0,52.6438,52.6876,52.6351,52.6701,29155.0
2016-03-17 13:10:00,60.21,60.21,60.16,60.18,19434.0,52.6613,52.6613,52.6176,52.6351,19434.0
2016-03-17 13:15:00,60.19,60.19,60.14,60.17,22452.0,52.6438,52.6438,52.6001,52.6263,22452.0
2016-03-17 13:20:00,60.17,60.22,60.13,60.21,27496.0,52.6263,52.6701,52.5914,52.6613,27496.0
2016-03-17 13:25:00,60.21,60.26,60.21,60.22,40963.0,52.6613,52.7051,52.6613,52.6701,40963.0
2016-03-17 13:30:00,60.22,60.31,60.18,60.3,33229.0,52.6701,52.7488,52.6351,52.7401,33229.0
2016-03-17 13:35:00,60.31,60.36,60.3,60.35,38979.0,52.7488,52.7925,52.7401,52.7838,38979.0
2016-03-17 13:40:00,60.35,60.41,60.35,60.41,37812.0,52.7838,52.8363,52.7838,52.8363,37812.0
2016-03-17 13:45:00,60.41,60.46,60.37,60.42,35073.0,52.8363,52.88,52.8013,52.845,35073.0
2016-03-17 13:50:00,60.43,60.49,60.42,60.48,28404.0,52.8538,52.9062,52.845,52.8975,28404.0
2016-03-17 13:55:00,60.48,60.5,60.44,60.48,62099.0,52.8975,52.915,52.8625,52.8975,62099.0
2016-03-17 14:00:00,60.48,60.49,60.39,60.4,43568.0,52.8975,52.9062,52.8188,52.8275,43568.0
2016-03-17 14:05:00,60.4,60.4,60.34,60.34,46136.0,52.8275,52.8275,52.775,52.775,46136.0
2016-03-17 14:10:00,60.34,60.39,60.31,60.37,54294.0,52.775,52.8188,52.7488,52.8013,54294.0
2016-03-17 14:15:00,60.37,60.39,60.3,60.3,42806.0,52.8013,52.8188,52.7401,52.7401,42806.0
2016-03-17 14:20:00,60.31,60.36,60.31,60.32,70291.0,52.7488,52.7925,52.7488,52.7575,70291.0
2016-03-17 14:25:00,60.32,60.32,60.25,60.26,36431.0,52.7575,52.7575,52.6963,52.7051,36431.0
2016-03-17 14:30:00,60.27,60.29,60.24,60.24,62952.0,52.7138,52.7313,52.6876,52.6876,62952.0
2016-03-17 14:35:00,60.24,60.25,60.17,60.19,40818.0,52.6876,52.6963,52.6263,52.6438,40818.0
2016-03-17 14:40:00,60.19,60.25,60.16,60.19,42909.0,52.6438,52.6963,52.6176,52.6438,42909.0
2016-03-17 14:45:00,60.19,60.19,60.12,60.18,51510.0,52.6438,52.6438,52.5826,52.6351,51510.0
2016-03-17 14:50:00,60.18,60.24,60.18,60.23,29530.0,52.6351,52.6876,52.6351,52.6788,29530.0
2016-03-17 14:55:00,60.23,60.23,60.16,60.17,66365.0,52.6788,52.6788,52.6176,52.6263,66365.0
2016-03-17 15:00:00,60.17,60.25,60.17,60.24,34720.0,52.6263,52.6963,52.6263,52.6876,34720.0
2016-03-17 15:05:00,60.25,60.25,60.18,60.19,32319.0,52.6963,52.6963,52.6351,52.6438,32319.0
2016-03-17 15:10:00,60.19,60.21,60.13,60.13,73763.0,52.6438,52.6613,52.5914,52.5914,73763.0
2016-03-17 15:15:00,60.14,60.17,60.11,60.14,43551.0,52.6001,52.6263,52.5739,52.6001,43551.0
2016-03-17 15:20:00,60.15,60.25,60.14,60.25,36250.0,52.6089,52.6963,52.6001,52.6963,36250.0
2016-03-17 15:25:00,60.25,60.3,60.23,60.29,40017.0,52.6963,52.7401,52.6788,52.7313,40017.0
2016-03-17 15:30:00,60.3,60.31,60.21,60.25,63717.0,52.7401,52.7488,52.6613,52.6963,63717.0
2016-03-17 15:35:00,60.25,60.25,60.22,60.24,67409.0,52.6963,52.6963,52.6701,52.6876,67409.0
2016-03-17 15:40:00,60.25,60.29,60.19,60.25,65338.0,52.6963,52.7313,52.6438,52.6963,65338.0
2016-03-17 15:45:00,60.26,60.26,60.14,60.17,85258.0,52.7051,52.7051,52.6001,52.6263,85258.0
2016-03-17 15:50:00,60.17,60.22,60.13,60.13,74723.0,52.6263,52.6701,52.5914,52.5914,74723.0
2016-03-17 15:55:00,60.13,60.17,60.07,60.07,213176.0,52.5914,52.6263,52.5389,52.5389,213176.0
2016-03-18 09:30:00,60.31,60.71,60.03,60.62,1172053.0,52.7488,53.0986,52.5039,53.0199,1172053.0
2016-03-18 09:35:00,60.65,60.95,60.6,60.84,63519.0,53.0462,53.3086,53.0024,53.2124,63519.0
2016-03-18 09:40:00,60.85,60.92,60.76,60.8,94803.0,53.2211,53.2823,53.1424,53.1774,94803.0
2016-03-18 09:45:00,60.8,60.9,60.76,60.88,64676.0,53.1774,53.2648,53.1424,53.2473,64676.0
2016-03-18 09:50:00,60.88,61.03,60.86,61.02,53690.0,53.2473,53.3785,53.2298,53.3698,53690.0
2016-03-18 09:55:00,61.01,61.16,61.0,61.14,54681.0,53.361,53.4922,53.3523,53.4747,54681.0
2016-03-18 10:00:00,61.12,61.19,61.09,61.13,48996.0,53.4572,53.5185,53.431,53.466,48996.0
2016-03-18 10:05:00,61.14,61.18,61.01,61.18,62668.0,53.4747,53.5097,53.361,53.5097,62668.0
2016-03-18 10:10:00,61.18,61.32,61.18,61.29,73926.0,53.5097,53.6322,53.5097,53.6059,73926.0
2016-03-18 10:15:00,61.29,61.32,61.23,61.23,51947.0,53.6059,53.6322,53.5535,53.5535,51947.0
2016-03-18 10:20:00,61.23,61.38,61.21,61.35,79679.0,53.5535,53.6846,53.536,53.6584,79679.0
2016-03-18 10:25:00,61.34,61.35,61.23,61.27,58362.0,53.6497,53.6584,53.5535,53.5884,58362.0
2016-03-18 10:30:00,61.26,61.45,61.26,61.42,63202.0,53.5797,53.7459,53.5797,53.7196,63202.0
2016-03-18 10:35:00,61.43,61.43,61.19,61.21,63657.0,53.7284,53.7284,53.5185,53.536,63657.0
2016-03-18 10:40:00,61.21,61.3,61.21,61.29,40867.0,53.536,53.6147,53.536,53.6059,40867.0
2016-03-18 10:45:00,61.3,61.37,61.21,61.21,47159.0,53.6147,53.6759,53.536,53.536,47159.0
2016-03-18 10:50:00,61.21,61.21,61.1,61.14,50832.0,53.536,53.536,53.4398,53.4747,50832.0
2016-03-18 10:55:00,61.14,61.23,61.13,61.21,37314.0,53.4747,53.5535,53.466,53.536,37314.0
2016-03-18 11:00:00,61.2,61.25,61.17,61.23,39025.0,53.5272,53.5709,53.501,53.5535,39025.0
2016-03-18 11:05:00,61.22,61.28,61.2,61.25,44018.0,53.5447,53.5972,53.5272,53.5709,44018.0
2016-03-18 11:10:00,61.26,61.26,61.16,61.16,46093.0,53.5797,53.5797,53.4922,53.4922,46093.0
2016-03-18 11:15:00,61.16,61.19,61.12,61.16,23778.0,53.4922,53.5185,53.4572,53.4922,23778.0
2016-03-18 11:20:00,61.16,61.17,61.11,61.15,26725.0,53.4922,53.501,53.4485,53.4835,26725.0
2016-03-18 11:25:00,61.16,61.16,61.06,61.08,36036.0,53.4922,53.4922,53.4048,53.4223,36036.0
2016-03-18 11:30:00,61.07,61.13,61.04,61.1,30904.0,53.4135,53.466,53.3873,53.4398,30904.0
2016-03-18 11:35:00,61.09,61.16,61.08,61.08,36268.0,53.431,53.4922,53.4223,53.4223,36268.0
2016-03-18 11:40:00,61.07,61.15,61.01,61.01,37787.0,53.4135,53.4835,53.361,53.361,37787.0
2016-03-18 11:45:00,61.01,61.05,60.98,61.02,23789.0,53.361,53.396,53.3348,53.3698,23789.0
2016-03-18 11:50:00,61.02,61.04,60.99,61.02,23051.0,53.3698,53.3873,53.3435,53.3698,23051.0
2016-03-18 11:55:00,61.02,61.08,60.99,61.08,21031.0,53.3698,53.4223,53.3435,53.4223,21031.0
2016-03-18 12:00:00,61.08,61.09,61.02,61.04,26065.0,53.4223,53.431,53.3698,53.3873,26065.0
2016-03-18 12:05:00,61.04,61.05,60.95,60.97,27378.0,53.3873,53.396,53.3086,53.3261,27378.0
2016-03-18 12:10:00,60.97,61.06,60.95,61.03,23533.0,53.3261,53.4048,53.3086,53.3785,23533.0
2016-03-18 12:15:00,61.04,61.04,60.98,61.04,19302.0,53.3873,53.3873,53.3348,53.3873,19302.0
2016-03-18 12:20:00,61.03,61.07,61.0,61.06,21626.0,53.3785,53.4135,53.3523,53.4048,21626.0
2016-03-18 12:25:00,61.07,61.14,61.07,61.09,40038.0,53.4135,53.4747,53.4135,53.431,40038.0
2016-03-18 12:30:00,61.09,61.1,61.01,61.02,32253.0,53.431,53.4398,53.361,53.3698,32253.0
2016-03-18 12:35:00,61.01,61.05,60.99,61.04,16800.0,53.361,53.396,53.3435,53.3873,16800.0
2016-03-18 12:40:00,61.04,61.05,61.0,61.01,19585.0,53.3873,53.396,53.3523,53.361,19585.0
2016-03-18 12:45:00,61.01,61.04,60.99,61.02,24075.0,53.361,53.3873,53.3435,53.3698,24075.0
2016-03-18 12:50:00,61.0,61.04,60.99,61.03,19901.0,53.3523,53.3873,53.3435,53.3785,19901.0
2016-03-18 12:55:00,61.03,61.09,61.01,61.04,25316.0,53.3785,53.431,53.361,53.3873,25316.0
2016-03-18 13:00:00,61.04,61.04,60.96,60.99,19627.0,53.3873,53.3873,53.3173,53.3435,19627.0
2016-03-18 13:05:00,60.99,61.06,60.98,61.0,19285.0,53.3435,53.4048,53.3348,53.3523,19285.0
2016-03-18 13:10:00,61.01,61.04,60.97,61.0,31490.0,53.361,53.3873,53.3261,53.3523,31490.0
2016-03-18 13:15:00,60.99,61.01,60.95,60.99,31061.0,53.3435,53.361,53.3086,53.3435,31061.0
2016-03-18 13:20:00,61.0,61.04,60.95,61.03,39131.0,53.3523,53.3873,53.3086,53.3785,39131.0
2016-03-18 13:25:00,61.02,61.05,60.98,61.04,27330.0,53.3698,53.396,53.3348,53.3873,27330.0
2016-03-18 13:30:00,61.04,61.05,60.95,60.96,24102.0,53.3873,53.396,53.3086,53.3173,24102.0
2016-03-18 13:35:00,60.96,60.98,60.93,60.97,35569.0,53.3173,53.3348,53.2911,53.3261,35569.0
2016-03-18 13:40:00,60.97,61.05,60.95,61.02,45219.0,53.3261,53.396,53.3086,53.3698,45219.0
2016-03-18 13:45:00,61.02,61.1,61.02,61.07,18891.0,53.3698,53.4398,53.3698,53.4135,18891.0
2016-03-18 13:50:00,61.07,61.1,61.04,61.05,17493.0,53.4135,53.4398,53.3873,53.396,17493.0
2016-03-18 13:55:00,61.05,61.08,61.01,61.04,27013.0,53.396,53.4223,53.361,53.3873,27013.0
2016-03-18 14:00:00,61.04,61.08,61.04,61.07,20771.0,53.3873,53.4223,53.3873,53.4135,20771.0
2016-03-18 14:05:00,61.06,61.07,61.03,61.05,27505.0,53.4048,53.4135,53.3785,53.396,27505.0
2016-03-18 14:10:00,61.06,61.11,61.06,61.08,36275.0,53.4048,53.4485,53.4048,53.4223,36275.0
2016-03-18 14:15:00,61.08,61.08,61.0,61.02,70141.0,53.4223,53.4223,53.3523,53.3698,70141.0
2016-03-18 14:20:00,61.02,61.08,61.0,61.07,44176.0,53.3698,53.4223,53.3523,53.4135,44176.0
2016-03-18 14:25:00,61.06,61.07,60.99,61.03,53975.0,53.4048,53.4135,53.3435,53.3785,53975.0
2016-03-18 14:30:00,61.02,61.08,61.01,61.08,72611.0,53.3698,53.4223,53.361,53.4223,72611.0
2016-03-18 14:35:00,61.08,61.13,61.07,61.09,36512.0,53.4223,53.466,53.4135,53.431,36512.0
2016-03-18 14:40:00,61.1,61.1,61.05,61.08,41257.0,53.4398,53.4398,53.396,53.4223,41257.0
2016-03-18 14:45:00,61.08,61.1,61.03,61.09,30039.0,53.4223,53.4398,53.3785,53.431,30039.0
2016-03-18 14:50:00,61.09,61.15,61.06,61.08,41460.0,53.431,53.4835,53.4048,53.4223,41460.0
2016-03-18 14:55:00,61.08,61.08,61.03,61.05,35989.0,53.4223,53.4223,53.3785,53.396,35989.0
2016-03-18 15:00:00,61.04,61.14,61.04,61.14,43366.0,53.3873,53.4747,53.3873,53.4747,43366.0
2016-03-18 15:05:00,61.14,61.2,61.13,61.14,75620.0,53.4747,53.5272,53.466,53.4747,75620.0
2016-03-18 15:10:00,61.14,61.25,61.14,61.24,39701.0,53.4747,53.5709,53.4747,53.5622,39701.0
2016-03-18 15:15:00,61.25,61.3,61.2,61.26,59160.0,53.5709,53.6147,53.5272,53.5797,59160.0
2016-03-18 15:20:00,61.25,61.26,61.17,61.23,52377.0,53.5709,53.5797,53.501,53.5535,52377.0
2016-03-18 15:25:00,61.23,61.23,61.13,61.22,66713.0,53.5535,53.5535,53.466,53.5447,66713.0
2016-03-18 15:30:00,61.23,61.24,61.16,61.17,67961.0,53.5535,53.5622,53.4922,53.501,67961.0
2016-03-18 15:35:00,61.18,61.21,61.16,61.2,98648.0,53.5097,53.536,53.4922,53.5272,98648.0
2016-03-18 15:40:00,61.21,61.24,61.14,61.21,114856.0,53.536,53.5622,53.4747,53.536,114856.0
2016-03-18 15:45:00,61.21,61.32,61.21,61.25,190102.0,53.536,53.6322,53.536,53.5709,190102.0
2016-03-18 15:50:00,61.26,61.3,61.23,61.29,105707.0,53.5797,53.6147,53.5535,53.6059,105707.0
2016-03-18 15:55:00,61.29,61.33,61.24,61.24,364218.0,53.6059,53.6409,53.5622,53.5622,364218.0
2016-03-21 09:30:00,60.99,61.15,60.93,61.08,93617.0,53.3435,53.4835,53.2911,53.4223,93617.0
2016-03-21 09:35:00,61.09,61.1,60.89,60.97,75873.0,53.431,53.4398,53.2561,53.3261,75873.0
2016-03-21 09:40:00,60.97,61.14,60.96,61.1,64643.0,53.3261,53.4747,53.3173,53.4398,64643.0
2016-03-21 09:45:00,61.13,61.17,61.05,61.08,39672.0,53.466,53.501,53.396,53.4223,39672.0
2016-03-21 09:50:00,61.08,61.26,61.03,61.21,41914.0,53.4223,53.5797,53.3785,53.536,41914.0
2016-03-21 09:55:00,61.22,61.26,61.1,61.1,28825.0,53.5447,53.5797,53.4398,53.4398,28825.0
2016-03-21 10:00:00,61.1,61.12,60.99,61.01,16988.0,53.4398,53.4572,53.3435,53.361,16988.0
2016-03-21 10:05:00,61.0,61.02,60.93,60.96,51465.0,53.3523,53.3698,53.2911,53.3173,51465.0
2016-03-21 10:10:00,60.96,60.97,60.89,60.94,48867.0,53.3173,53.3261,53.2561,53.2998,48867.0
2016-03-21 10:15:00,60.95,60.96,60.85,60.94,70065.0,53.3086,53.3173,53.2211,53.2998,70065.0
2016-03-21 10:20:00,60.94,61.05,60.94,61.04,30242.0,53.2998,53.396,53.2998,53.3873,30242.0
2016-03-21 10:25:00,61.05,61.07,60.99,61.03,38376.0,53.396,53.4135,53.3435,53.3785,38376.0
2016-03-21 10:30:00,61.03,61.04,60.89,60.9,61743.0,53.3785,53.3873,53.2561,53.2648,61743.0
2016-03-21 10:35:00,60.91,61.05,60.91,61.03,33624.0,53.2736,53.396,53.2736,53.3785,33624.0
2016-03-21 10:40:00,61.03,61.05,60.94,60.96,21051.0,53.3785,53.396,53.2998,53.3173,21051.0
2016-03-21 10:45:00,60.95,61.02,60.94,60.98,52847.0,53.3086,53.3698,53.2998,53.3348,52847.0
2016-03-21 10:50:00,60.98,61.04,60.97,60.98,21295.0,53.3348,53.3873,53.3261,53.3348,21295.0
2016-03-21 10:55:00,60.97,61.01,60.94,61.0,22665.0,53.3261,53.361,53.2998,53.3523,22665.0
2016-03-21 11:00:00,61.0,61.04,60.98,61.02,20065.0,53.3523,53.3873,53.3348,53.3698,20065.0
2016-03-21 11:05:00,61.02,61.14,61.01,61.12,22128.0,53.3698,53.4747,53.361,53.4572,22128.0
2016-03-21 11:10:00,61.12,61.17,61.11,61.16,38845.0,53.4572,53.501,53.4485,53.4922,38845.0
2016-03-21 11:15:00,61.17,61.35,61.17,61.34,46464.0,53.501,53.6584,53.501,53.6497,46464.0
2016-03-21 11:20:00,61.34,61.38,61.22,61.24,36531.0,53.6497,53.6846,53.5447,53.5622,36531.0
2016-03-21 11:25:00,61.23,61.26,61.17,61.23,33354.0,53.5535,53.5797,53.501,53.5535,33354.0
2016-03-21 11:30:00,61.23,61.32,61.22,61.27,35732.0,53.5535,53.6322,53.5447,53.5884,35732.0
2016-03-21 11:35:00,61.26,61.26,61.21,61.24,31431.0,53.5797,53.5797,53.536,53.5622,31431.0
2016-03-21 11:40:00,61.24,61.29,61.21,61.27,52372.0,53.5622,53.6059,53.536,53.5884,52372.0
2016-03-21 11:45:00,61.27,61.29,61.21,61.26,42857.0,53.5884,53.6059,53.536,53.5797,42857.0
2016-03-21 11:50:00,61.25,61.27,61.18,61.23,51512.0,53.5709,53.5884,53.5097,53.5535,51512.0
2016-03-21 11:55:00,61.24,61.26,61.17,61.19,51176.0,53.5622,53.5797,53.501,53.5185,51176.0
2016-03-21 12:00:00,61.19,61.19,61.09,61.09,26444.0,53.5185,53.5185,53.431,53.431,26444.0
2016-03-21 12:05:00,61.09,61.16,61.09,61.15,26927.0,53.431,53.4922,53.431,53.4835,26927.0
2016-03-21 12:10:00,61.16,61.18,61.13,61.13,28571.0,53.4922,53.5097,53.466,53.466,28571.0
2016-03-21 12:15:00,61.12,61.12,61.0,61.04,25742.0,53.4572,53.4572,53.3523,53.3873,25742.0
2016-03-21 12:20:00,61.04,61.06,60.99,61.0,19821.0,53.3873,53.4048,53.3435,53.3523,19821.0
2016-03-21 12:25:00,61.0,61.07,60.97,61.07,23673.0,53.3523,53.4135,53.3261,53.4135,23673.0
2016-03-21 12:30:00,61.07,61.09,61.04,61.04,19638.0,53.4135,53.431,53.3873,53.3873,19638.0
2016-03-21 12:35:00,61.04,61.07,61.03,61.05,22443.0,53.3873,53.4135,53.3785,53.396,22443.0
2016-03-21 12:40:00,61.05,61.05,60.95,60.96,21786.0,53.396,53.396,53.3086,53.3173,21786.0
2016-03-21 12:45:00,60.96,60.99,60.96,60.99,22596.0,53.3173,53.3435,53.3173,53.3435,22596.0
2016-03-21 12:50:00,60.99,61.02,60.97,61.0,22767.0,53.3435,53.3698,53.3261,53.3523,22767.0
2016-03-21 12:55:00,61.0,61.06,61.0,61.06,22982.0,53.3523,53.4048,53.3523,53.4048,22982.0
2016-03-21 13:00:00,61.06,61.1,61.05,61.1,27217.0,53.4048,53.4398,53.396,53.4398,27217.0
2016-03-21 13:05:00,61.1,61.15,61.09,61.13,23712.0,53.4398,53.4835,53.431,53.466,23712.0
2016-03-21 13:10:00,61.12,61.14,61.09,61.1,23478.0,53.4572,53.4747,53.431,53.4398,23478.0
2016-03-21 13:15:00,61.11,61.11,61.05,61.09,21786.0,53.4485,53.4485,53.396,53.431,21786.0
2016-03-21 13:20:00,61.09,61.15,61.08,61.15,24900.0,53.431,53.4835,53.4223,53.4835,24900.0
2016-03-21 13:25:00,61.15,61.22,61.15,61.21,36780.0,53.4835,53.5447,53.4835,53.536,36780.0
2016-03-21 13:30:00,61.21,61.22,61.14,61.15,24974.0,53.536,53.5447,53.4747,53.4835,24974.0
2016-03-21 13:35:00,61.15,61.24,61.14,61.23,34004.0,53.4835,53.5622,53.4747,53.5535,34004.0
2016-03-21 13:40:00,61.23,61.24,61.15,61.16,27648.0,53.5535,53.5622,53.4835,53.4922,27648.0
2016-03-21 13:45:00,61.16,61.16,61.07,61.09,29663.0,53.4922,53.4922,53.4135,53.431,29663.0
2016-03-21 13:50:00,61.08,61.12,61.07,61.12,45678.0,53.4223,53.4572,53.4135,53.4572,45678.0
2016-03-21 13:55:00,61.12,61.17,61.09,61.13,55728.0,53.4572,53.501,53.431,53.466,55728.0
2016-03-21 14:00:00,61.14,61.16,61.12,61.13,17963.0,53.4747,53.4922,53.4572,53.466,17963.0
2016-03-21 14:05:00,61.13,61.18,61.12,61.16,29598.0,53.466,53.5097,53.4572,53.4922,29598.0
2016-03-21 14:10:00,61.15,61.23,61.14,61.18,25013.0,53.4835,53.5535,53.4747,53.5097,25013.0
2016-03-21 14:15:00,61.18,61.22,61.17,61.17,18699.0,53.5097,53.5447,53.501,53.501,18699.0
2016-03-21 14:20:00,61.17,61.27,61.16,61.27,27791.0,53.501,53.5884,53.4922,53.5884,27791.0
2016-03-21 14:25:00,61.27,61.27,61.21,61.27,29927.0,53.5884,53.5884,53.536,53.5884,29927.0
2016-03-21 14:30:00,61.27,61.34,61.27,61.33,32114.0,53.5884,53.6497,53.5884,53.6409,32114.0
2016-03-21 14:35:00,61.33,61.33,61.28,61.32,26467.0,53.6409,53.6409,53.5972,53.6322,26467.0
2016-03-21 14:40:00,61.33,61.35,61.29,61.34,30912.0,53.6409,53.6584,53.6059,53.6497,30912.0
2016-03-21 14:45:00,61.33,61.34,61.27,61.3,24019.0,53.6409,53.6497,53.5884,53.6147,24019.0
2016-03-21 14:50:00,61.3,61.31,61.23,61.27,27800.0,53.6147,53.6234,53.5535,53.5884,27800.0
2016-03-21 14:55:00,61.27,61.29,61.24,61.26,50647.0,53.5884,53.6059,53.5622,53.5797,50647.0
2016-03-21 15:00:00,61.27,61.27,61.24,61.25,43181.0,53.5884,53.5884,53.5622,53.5709,43181.0
2016-03-21 15:05:00,61.25,61.32,61.23,61.32,33792.0,53.5709,53.6322,53.5535,53.6322,33792.0
2016-03-21 15:10:00,61.32,61.33,61.28,61.29,31703.0,53.6322,53.6409,53.5972,53.6059,31703.0
2016-03-21 15:15:00,61.29,61.29,61.2,61.21,29761.0,53.6059,53.6059,53.5272,53.536,29761.0
2016-03-21 15:20:00,61.21,61.23,61.17,61.19,41011.0,53.536,53.5535,53.501,53.5185,41011.0
2016-03-21 15:25:00,61.19,61.2,61.16,61.17,66540.0,53.5185,53.5272,53.4922,53.501,66540.0
2016-03-21 15:30:00,61.18,61.21,61.12,61.2,38753.0,53.5097,53.536,53.4572,53.5272,38753.0
2016-03-21 15:35:00,61.19,61.22,61.17,61.18,38796.0,53.5185,53.5447,53.501,53.5097,38796.0
2016-03-21 15:40:00,61.19,61.25,61.17,61.23,45502.0,53.5185,53.5709,53.501,53.5535,45502.0
2016-03-21 15:45:00,61.23,61.24,61.16,61.17,57297.0,53.5535,53.5622,53.4922,53.501,57297.0
2016-03-21 15:50:00,61.17,61.21,61.15,61.19,74032.0,53.501,53.536,53.4835,53.5185,74032.0
2016-03-21 15:55:00,61.19,61.24,61.17,61.2,204926.0,53.5185,53.5622,53.501,53.5272,204926.0
2016-03-22 09:30:00,60.77,60.9,60.53,60.57,178202.0,53.1511,53.2648,52.9412,52.9762,178202.0
2016-03-22 09:35:00,60.58,60.59,60.28,60.3,76522.0,52.9849,52.9937,52.7226,52.7401,76522.0
2016-03-22 09:40:00,60.3,60.33,60.16,60.24,85367.0,52.7401,52.7663,52.6176,52.6876,85367.0
2016-03-22 09:45:00,60.22,60.29,60.15,60.29,75462.0,52.6701,52.7313,52.6089,52.7313,75462.0
2016-03-22 09:50:00,60.28,60.29,60.15,60.22,63047.0,52.7226,52.7313,52.6089,52.6701,63047.0
2016-03-22 09:55:00,60.21,60.33,60.18,60.3,62227.0,52.6613,52.7663,52.6351,52.7401,62227.0
2016-03-22 10:00:00,60.29,60.34,60.25,60.26,69350.0,52.7313,52.775,52.6963,52.7051,69350.0
2016-03-22 10:05:00,60.26,60.26,60.08,60.08,93886.0,52.7051,52.7051,52.5476,52.5476,93886.0
2016-03-22 10:10:00,60.09,60.1,60.0,60.01,122538.0,52.5564,52.5651,52.4777,52.4864,122538.0
2016-03-22 10:15:00,60.01,60.02,59.92,59.97,134539.0,52.4864,52.4952,52.4077,52.4514,134539.0
2016-03-22 10:20:00,59.97,60.02,59.96,59.97,98399.0,52.4514,52.4952,52.4427,52.4514,98399.0
2016-03-22 10:25:00,59.96,60.0,59.91,59.96,134870.0,52.4427,52.4777,52.3989,52.4427,134870.0
2016-03-22 10:30:00,59.96,60.1,59.96,60.1,82329.0,52.4427,52.5651,52.4427,52.5651,82329.0
2016-03-22 10:35:00,60.1,60.2,60.07,60.2,71559.0,52.5651,52.6526,52.5389,52.6526,71559.0
2016-03-22 10:40:00,60.2,60.22,60.14,60.2,49223.0,52.6526,52.6701,52.6001,52.6526,49223.0
2016-03-22 10:45:00,60.2,60.21,60.15,60.15,45735.0,52.6526,52.6613,52.6089,52.6089,45735.0
2016-03-22 10:50:00,60.16,60.17,60.14,60.15,45381.0,52.6176,52.6263,52.6001,52.6089,45381.0
2016-03-22 10:55:00,60.15,60.16,60.07,60.07,57187.0,52.6089,52.6176,52.5389,52.5389,57187.0
2016-03-22 11:00:00,60.07,60.09,60.04,60.08,49596.0,52.5389,52.5564,52.5126,52.5476,49596.0
2016-03-22 11:05:00,60.07,60.15,60.07,60.12,40691.0,52.5389,52.6089,52.5389,52.5826,40691.0
2016-03-22 11:10:00,60.13,60.31,60.13,60.31,66324.0,52.5914,52.7488,52.5914,52.7488,66324.0
2016-03-22 11:15:00,60.31,60.39,60.31,60.35,44577.0,52.7488,52.8188,52.7488,52.7838,44577.0
2016-03-22 11:20:00,60.35,60.35,60.3,60.31,28355.0,52.7838,52.7838,52.7401,52.7488,28355.0
2016-03-22 11:25:00,60.31,60.33,60.28,60.31,48302.0,52.7488,52.7663,52.7226,52.7488,48302.0
2016-03-22 11:30:00,60.31,60.36,60.29,60.34,40642.0,52.7488,52.7925,52.7313,52.775,40642.0
2016-03-22 11:35:00,60.34,60.42,60.33,60.39,41767.0,52.775,52.845,52.7663,52.8188,41767.0
2016-03-22 11:40:00,60.38,60.39,60.35,60.36,29760.0,52.81,52.8188,52.7838,52.7925,29760.0
2016-03-22 11:45:00,60.36,60.37,60.28,60.28,33936.0,52.7925,52.8013,52.7226,52.7226,33936.0
2016-03-22 11:50:00,60.28,60.29,60.24,60.24,31980.0,52.7226,52.7313,52.6876,52.6876,31980.0
2016-03-22 11:55:00,60.23,60.35,60.23,60.34,44833.0,52.6788,52.7838,52.6788,52.775,44833.0
2016-03-22 12:00:00,60.35,60.43,60.35,60.43,33796.0,52.7838,52.8538,52.7838,52.8538,33796.0
2016-03-22 12:05:00,60.43,60.54,60.43,60.53,25006.0,52.8538,52.95,52.8538,52.9412,25006.0
2016-03-22 12:10:00,60.54,60.56,60.5,60.54,19783.0,52.95,52.9675,52.915,52.95,19783.0
2016-03-22 12:15:00,60.53,60.6,60.53,60.57,20854.0,52.9412,53.0024,52.9412,52.9762,20854.0
2016-03-22 12:20:00,60.56,60.61,60.56,60.6,14375.0,52.9675,53.0112,52.9675,53.0024,14375.0
2016-03-22 12:25:00,60.6,60.65,60.58,60.63,23326.0,53.0024,53.0462,52.9849,53.0287,23326.0
2016-03-22 12:30:00,60.62,60.63,60.58,60.61,35396.0,53.0199,53.0287,52.9849,53.0112,35396.0
2016-03-22 12:35:00,60.6,60.62,60.57,60.58,20370.0,53.0024,53.0199,52.9762,52.9849,20370.0
2016-03-22 12:40:00,60.58,60.67,60.57,60.65,22526.0,52.9849,53.0637,52.9762,53.0462,22526.0
2016-03-22 12:45:00,60.65,60.65,60.61,60.65,15324.0,53.0462,53.0462,53.0112,53.0462,15324.0
2016-03-22 12:50:00,60.64,60.68,60.64,60.68,13631.0,53.0374,53.0724,53.0374,53.0724,13631.0
2016-03-22 12:55:00,60.68,60.75,60.67,60.71,50460.0,53.0724,53.1336,53.0637,53.0986,50460.0
2016-03-22 13:00:00,60.7,60.7,60.62,60.68,29687.0,53.0899,53.0899,53.0199,53.0724,29687.0
2016-03-22 13:05:00,60.67,60.75,60.65,60.71,25962.0,53.0637,53.1336,53.0462,53.0986,25962.0
2016-03-22 13:10:00,60.7,60.71,60.65,60.68,24264.0,53.0899,53.0986,53.0462,53.0724,24264.0
2016-03-22 13:15:00,60.68,60.69,60.65,60.69,11295.0,53.0724,53.0812,53.0462,53.0812,11295.0
2016-03-22 13:20:00,60.7,60.75,60.69,60.73,13718.0,53.0899,53.1336,53.0812,53.1161,13718.0
2016-03-22 13:25:00,60.73,60.76,60.7,60.74,13502.0,53.1161,53.1424,53.0899,53.1249,13502.0
2016-03-22 13:30:00,60.74,60.74,60.64,60.65,23638.0,53.1249,53.1249,53.0374,53.0462,23638.0
2016-03-22 13:35:00,60.66,60.72,60.65,60.69,18957.0,53.0549,53.1074,53.0462,53.0812,18957.0
2016-03-22 13:40:00,60.68,60.68,60.62,60.63,20411.0,53.0724,53.0724,53.0199,53.0287,20411.0
2016-03-22 13:45:00,60.64,60.68,60.61,60.68,14707.0,53.0374,53.0724,53.0112,53.0724,14707.0
2016-03-22 13:50:00,60.67,60.74,60.66,60.73,23658.0,53.0637,53.1249,53.0549,53.1161,23658.0
2016-03-22 13:55:00,60.73,60.78,60.72,60.73,34896.0,53.1161,53.1599,53.1074,53.1161,34896.0
2016-03-22 14:00:00,60.72,60.77,60.71,60.77,12684.0,53.1074,53.1511,53.0986,53.1511,12684.0
2016-03-22 14:05:00,60.77,60.8,60.75,60.75,15267.0,53.1511,53.1774,53.1336,53.1336,15267.0
2016-03-22 14:10:00,60.76,60.78,60.74,60.77,17440.0,53.1424,53.1599,53.1249,53.1511,17440.0
2016-03-22 14:15:00,60.76,60.77,60.63,60.67,32458.0,53.1424,53.1511,53.0287,53.0637,32458.0
2016-03-22 14:20:00,60.67,60.69,60.64,60.67,13503.0,53.0637,53.0812,53.0374,53.0637,13503.0
2016-03-22 14:25:00,60.67,60.74,60.66,60.74,23786.0,53.0637,53.1249,53.0549,53.1249,23786.0
2016-03-22 14:30:00,60.74,60.76,60.69,60.71,39390.0,53.1249,53.1424,53.0812,53.0986,39390.0
2016-03-22 14:35:00,60.7,60.72,60.65,60.7,17050.0,53.0899,53.1074,53.0462,53.0899,17050.0
2016-03-22 14:40:00,60.71,60.77,60.7,60.76,14581.0,53.0986,53.1511,53.0899,53.1424,14581.0
2016-03-22 14:45:00,60.76,60.77,60.71,60.75,34085.0,53.1424,53.1511,53.0986,53.1336,34085.0
2016-03-22 14:50:00,60.75,60.75,60.69,60.73,24331.0,53.1336,53.1336,53.0812,53.1161,24331.0
2016-03-22 14:55:00,60.73,60.73,60.62,60.63,17113.0,53.1161,53.1161,53.0199,53.0287,17113.0
2016-03-22 15:00:00,60.62,60.63,60.56,60.57,32297.0,53.0199,53.0287,52.9675,52.9762,32297.0
2016-03-22 15:05:00,60.57,60.64,60.56,60.62,33172.0,52.9762,53.0374,52.9675,53.0199,33172.0
2016-03-22 15:10:00,60.62,60.67,60.6,60.62,24607.0,53.0199,53.0637,53.0024,53.0199,24607.0
2016-03-22 15:15:00,60.61,60.62,60.55,60.62,39895.0,53.0112,53.0199,52.9587,53.0199,39895.0
2016-03-22 15:20:00,60.62,60.66,60.6,60.63,38942.0,53.0199,53.0549,53.0024,53.0287,38942.0
2016-03-22 15:25:00,60.64,60.7,60.63,60.67,32336.0,53.0374,53.0899,53.0287,53.0637,32336.0
2016-03-22 15:30:00,60.67,60.7,60.66,60.69,37770.0,53.0637,53.0899,53.0549,53.0812,37770.0
2016-03-22 15:35:00,60.68,60.72,60.63,60.64,43711.0,53.0724,53.1074,53.0287,53.0374,43711.0
2016-03-22 15:40:00,60.63,60.66,60.58,60.61,58865.0,53.0287,53.0549,52.9849,53.0112,58865.0
2016-03-22 15:45:00,60.61,60.63,60.55,60.59,54796.0,53.0112,53.0287,52.9587,52.9937,54796.0
2016-03-22 15:50:00,60.59,60.62,60.53,60.57,93247.0,52.9937,53.0199,52.9412,52.9762,93247.0
2016-03-22 15:55:00,60.57,60.63,60.56,60.61,147821.0,52.9762,53.0287,52.9675,53.0112,147821.0
2016-03-23 09:30:00,60.7,60.7,60.45,60.6,66870.0,53.0899,53.0899,52.8712,53.0024,66870.0
2016-03-23 09:35:00,60.6,60.61,60.44,60.45,24540.0,53.0024,53.0112,52.8625,52.8712,24540.0
2016-03-23 09:40:00,60.45,60.49,60.28,60.38,27863.0,52.8712,52.9062,52.7226,52.81,27863.0
2016-03-23 09:45:00,60.4,60.44,60.34,60.34,23174.0,52.8275,52.8625,52.775,52.775,23174.0
2016-03-23 09:50:00,60.34,60.47,60.34,60.45,22560.0,52.775,52.8887,52.775,52.8712,22560.0
2016-03-23 09:55:00,60.46,60.51,60.42,60.51,18433.0,52.88,52.9237,52.845,52.9237,18433.0
2016-03-23 10:00:00,60.5,60.55,60.49,60.51,30539.0,52.915,52.9587,52.9062,52.9237,30539.0
2016-03-23 10:05:00,60.5,60.5,60.41,60.49,24192.0,52.915,52.915,52.8363,52.9062,24192.0
2016-03-23 10:10:00,60.5,60.62,60.49,60.55,26422.0,52.915,53.0199,52.9062,52.9587,26422.0
2016-03-23 10:15:00,60.55,60.59,60.48,60.48,32678.0,52.9587,52.9937,52.8975,52.8975,32678.0
2016-03-23 10:20:00,60.48,60.56,60.46,60.49,57796.0,52.8975,52.9675,52.88,52.9062,57796.0
2016-03-23 10:25:00,60.49,60.62,60.47,60.58,38518.0,52.9062,53.0199,52.8887,52.9849,38518.0
2016-03-23 10:30:00,60.58,60.73,60.52,60.61,60713.0,52.9849,53.1161,52.9325,53.0112,60713.0
2016-03-23 10:35:00,60.61,60.62,60.46,60.54,54597.0,53.0112,53.0199,52.88,52.95,54597.0
2016-03-23 10:40:00,60.54,60.62,60.47,60.59,23688.0,52.95,53.0199,52.8887,52.9937,23688.0
2016-03-23 10:45:00,60.59,60.72,60.59,60.69,39855.0,52.9937,53.1074,52.9937,53.0812,39855.0
2016-03-23 10:50:00,60.69,60.7,60.65,60.69,25350.0,53.0812,53.0899,53.0462,53.0812,25350.0
2016-03-23 10:55:00,60.7,60.73,60.65,60.69,36589.0,53.0899,53.1161,53.0462,53.0812,36589.0
2016-03-23 11:00:00,60.68,60.68,60.62,60.65,24059.0,53.0724,53.0724,53.0199,53.0462,24059.0
2016-03-23 11:05:00,60.66,60.68,60.63,60.63,46656.0,53.0549,53.0724,53.0287,53.0287,46656.0
2016-03-23 11:10:00,60.63,60.63,60.56,60.56,37307.0,53.0287,53.0287,52.9675,52.9675,37307.0
2016-03-23 11:15:00,60.55,60.58,60.53,60.54,35245.0,52.9587,52.9849,52.9412,52.95,35245.0
2016-03-23 11:20:00,60.54,60.56,60.48,60.53,41667.0,52.95,52.9675,52.8975,52.9412,41667.0
2016-03-23 11:25:00,60.54,60.61,60.53,60.58,30769.0,52.95,53.0112,52.9412,52.9849,30769.0
2016-03-23 11:30:00,60.58,60.61,60.52,60.54,32311.0,52.9849,53.0112,52.9325,52.95,32311.0
2016-03-23 11:35:00,60.54,60.59,60.51,60.54,30760.0,52.95,52.9937,52.9237,52.95,30760.0
2016-03-23 11:40:00,60.54,60.61,60.53,60.55,20405.0,52.95,53.0112,52.9412,52.9587,20405.0
2016-03-23 11:45:00,60.55,60.56,60.51,60.52,21990.0,52.9587,52.9675,52.9237,52.9325,21990.0
2016-03-23 11:50:00,60.53,60.6,60.48,60.59,22855.0,52.9412,53.0024,52.8975,52.9937,22855.0
2016-03-23 11:55:00,60.6,60.66,60.56,60.66,46916.0,53.0024,53.0549,52.9675,53.0549,46916.0
2016-03-23 12:00:00,60.65,60.75,60.65,60.72,32589.0,53.0462,53.1336,53.0462,53.1074,32589.0
2016-03-23 12:05:00,60.72,60.74,60.68,60.7,31510.0,53.1074,53.1249,53.0724,53.0899,31510.0
2016-03-23 12:10:00,60.69,60.78,60.69,60.77,18948.0,53.0812,53.1599,53.0812,53.1511,18948.0
2016-03-23 12:15:00,60.77,60.78,60.72,60.72,27796.0,53.1511,53.1599,53.1074,53.1074,27796.0
2016-03-23 12:20:00,60.73,60.77,60.7,60.74,27645.0,53.1161,53.1511,53.0899,53.1249,27645.0
2016-03-23 12:25:00,60.73,60.82,60.72,60.82,69304.0,53.1161,53.1949,53.1074,53.1949,69304.0
2016-03-23 12:30:00,60.81,60.86,60.78,60.8,34117.0,53.1861,53.2298,53.1599,53.1774,34117.0
2016-03-23 12:35:00,60.8,60.81,60.76,60.8,20689.0,53.1774,53.1861,53.1424,53.1774,20689.0
2016-03-23 12:40:00,60.8,60.88,60.77,60.88,29618.0,53.1774,53.2473,53.1511,53.2473,29618.0
2016-03-23 12:45:00,60.88,60.91,60.84,60.9,27089.0,53.2473,53.2736,53.2124,53.2648,27089.0
2016-03-23 12:50:00,60.9,60.91,60.85,60.87,15321.0,53.2648,53.2736,53.2211,53.2386,15321.0
2016-03-23 12:55:00,60.87,60.9,60.8,60.89,16534.0,53.2386,53.2648,53.1774,53.2561,16534.0
2016-03-23 13:00:00,60.9,60.91,60.84,60.87,17767.0,53.2648,53.2736,53.2124,53.2386,17767.0
2016-03-23 13:05:00,60.87,60.9,60.85,60.88,57828.0,53.2386,53.2648,53.2211,53.2473,57828.0
2016-03-23 13:10:00,60.88,60.91,60.86,60.89,23642.0,53.2473,53.2736,53.2298,53.2561,23642.0
2016-03-23 13:15:00,60.9,60.9,60.86,60.86,15880.0,53.2648,53.2648,53.2298,53.2298,15880.0
2016-03-23 13:20:00,60.85,60.87,60.83,60.83,40548.0,53.2211,53.2386,53.2036,53.2036,40548.0
2016-03-23 13:25:00,60.83,60.85,60.81,60.85,20037.0,53.2036,53.2211,53.1861,53.2211,20037.0
2016-03-23 13:30:00,60.84,60.88,60.82,60.85,30485.0,53.2124,53.2473,53.1949,53.2211,30485.0
2016-03-23 13:35:00,60.84,60.84,60.75,60.76,61688.0,53.2124,53.2124,53.1336,53.1424,61688.0
2016-03-23 13:40:00,60.76,60.81,60.75,60.8,31325.0,53.1424,53.1861,53.1336,53.1774,31325.0
2016-03-23 13:45:00,60.8,60.8,60.71,60.73,49362.0,53.1774,53.1774,53.0986,53.1161,49362.0
2016-03-23 13:50:00,60.73,60.73,60.7,60.71,28789.0,53.1161,53.1161,53.0899,53.0986,28789.0
2016-03-23 13:55:00,60.71,60.77,60.71,60.77,43001.0,53.0986,53.1511,53.0986,53.1511,43001.0
2016-03-23 14:00:00,60.76,60.84,60.73,60.83,21273.0,53.1424,53.2124,53.1161,53.2036,21273.0
2016-03-23 14:05:00,60.83,60.88,60.82,60.85,29657.0,53.2036,53.2473,53.1949,53.2211,29657.0
2016-03-23 14:10:00,60.86,60.88,60.83,60.83,18516.0,53.2298,53.2473,53.2036,53.2036,18516.0
2016-03-23 14:15:00,60.84,60.9,60.84,60.88,22438.0,53.2124,53.2648,53.2124,53.2473,22438.0
2016-03-23 14:20:00,60.88,60.91,60.82,60.82,17088.0,53.2473,53.2736,53.1949,53.1949,17088.0
2016-03-23 14:25:00,60.82,60.83,60.72,60.74,36984.0,53.1949,53.2036,53.1074,53.1249,36984.0
2016-03-23 14:30:00,60.72,60.79,60.72,60.76,16926.0,53.1074,53.1686,53.1074,53.1424,16926.0
2016-03-23 14:35:00,60.76,60.76,60.68,60.69,56059.0,53.1424,53.1424,53.0724,53.0812,56059.0
2016-03-23 14:40:00,60.69,60.69,60.63,60.64,29256.0,53.0812,53.0812,53.0287,53.0374,29256.0
2016-03-23 14:45:00,60.64,60.65,60.52,60.56,41137.0,53.0374,53.0462,52.9325,52.9675,41137.0
2016-03-23 14:50:00,60.56,60.57,60.49,60.53,29727.0,52.9675,52.9762,52.9062,52.9412,29727.0
2016-03-23 14:55:00,60.53,60.55,60.5,60.51,33274.0,52.9412,52.9587,52.915,52.9237,33274.0
2016-03-23 15:00:00,60.51,60.58,60.51,60.56,27148.0,52.9237,52.9849,52.9237,52.9675,27148.0
2016-03-23 15:05:00,60.56,60.64,60.55,60.62,52943.0,52.9675,53.0374,52.9587,53.0199,52943.0
2016-03-23 15:10:00,60.62,60.68,60.58,60.66,39075.0,53.0199,53.0724,52.9849,53.0549,39075.0
2016-03-23 15:15:00,60.66,60.67,60.61,60.65,44183.0,53.0549,53.0637,53.0112,53.0462,44183.0
2016-03-23 15:20:00,60.64,60.69,60.62,60.63,37528.0,53.0374,53.0812,53.0199,53.0287,37528.0
2016-03-23 15:25:00,60.62,60.69,60.61,60.67,32739.0,53.0199,53.0812,53.0112,53.0637,32739.0
2016-03-23 15:30:00,60.67,60.7,60.63,60.69,43199.0,53.0637,53.0899,53.0287,53.0812,43199.0
2016-03-23 15:35:00,60.69,60.73,60.65,60.68,50254.0,53.0812,53.1161,53.0462,53.0724,50254.0
2016-03-23 15:40:00,60.69,60.72,60.63,60.64,47533.0,53.0812,53.1074,53.0287,53.0374,47533.0
2016-03-23 15:45:00,60.63,60.66,60.6,60.64,69480.0,53.0287,53.0549,53.0024,53.0374,69480.0
2016-03-23 15:50:00,60.64,60.67,60.6,60.61,62370.0,53.0374,53.0637,53.0024,53.0112,62370.0
2016-03-23 15:55:00,60.61,60.66,60.6,60.61,174538.0,53.0112,53.0549,53.0024,53.0112,174538.0
2016-03-24 09:30:00,60.22,60.24,59.96,60.14,94157.0,52.6701,52.6876,52.4427,52.6001,94157.0
2016-03-24 09:35:00,60.15,60.26,60.14,60.24,37970.0,52.6089,52.7051,52.6001,52.6876,37970.0
2016-03-24 09:40:00,60.24,60.4,60.13,60.29,42048.0,52.6876,52.8275,52.5914,52.7313,42048.0
2016-03-24 09:45:00,60.3,60.32,60.06,60.09,38271.0,52.7401,52.7575,52.5301,52.5564,38271.0
2016-03-24 09:50:00,60.09,60.19,60.05,60.14,65912.0,52.5564,52.6438,52.5214,52.6001,65912.0
2016-03-24 09:55:00,60.14,60.28,60.12,60.24,27914.0,52.6001,52.7226,52.5826,52.6876,27914.0
2016-03-24 10:00:00,60.24,60.3,60.01,60.02,52521.0,52.6876,52.7401,52.4864,52.4952,52521.0
2016-03-24 10:05:00,60.03,60.15,60.0,60.05,28794.0,52.5039,52.6089,52.4777,52.5214,28794.0
2016-03-24 10:10:00,60.05,60.05,59.87,59.89,57725.0,52.5214,52.5214,52.364,52.3815,57725.0
2016-03-24 10:15:00,59.87,59.94,59.8,59.82,39442.0,52.364,52.4252,52.3027,52.3202,39442.0
2016-03-24 10:20:00,59.82,59.91,59.72,59.72,62396.0,52.3202,52.3989,52.2328,52.2328,62396.0
2016-03-24 10:25:00,59.72,59.72,59.61,59.62,58301.0,52.2328,52.2328,52.1366,52.1453,58301.0
2016-03-24 10:30:00,59.62,59.65,59.59,59.64,75237.0,52.1453,52.1715,52.1191,52.1628,75237.0
2016-03-24 10:35:00,59.64,59.83,59.63,59.82,33131.0,52.1628,52.329,52.1541,52.3202,33131.0
2016-03-24 10:40:00,59.81,59.94,59.8,59.88,55810.0,52.3115,52.4252,52.3027,52.3727,55810.0
2016-03-24 10:45:00,59.88,59.9,59.79,59.8,33369.0,52.3727,52.3902,52.294,52.3027,33369.0
2016-03-24 10:50:00,59.8,60.01,59.79,59.99,95905.0,52.3027,52.4864,52.294,52.4689,95905.0
2016-03-24 10:55:00,60.0,60.09,59.99,60.08,26228.0,52.4777,52.5564,52.4689,52.5476,26228.0
2016-03-24 11:00:00,60.08,60.18,60.04,60.04,22666.0,52.5476,52.6351,52.5126,52.5126,22666.0
2016-03-24 11:05:00,60.04,60.19,60.04,60.19,26948.0,52.5126,52.6438,52.5126,52.6438,26948.0
2016-03-24 11:10:00,60.19,60.26,60.18,60.19,25974.0,52.6438,52.7051,52.6351,52.6438,25974.0
2016-03-24 11:15:00,60.18,60.19,60.1,60.13,42597.0,52.6351,52.6438,52.5651,52.5914,42597.0
2016-03-24 11:20:00,60.13,60.15,60.06,60.07,17668.0,52.5914,52.6089,52.5301,52.5389,17668.0
2016-03-24 11:25:00,60.07,60.09,60.02,60.02,32965.0,52.5389,52.5564,52.4952,52.4952,32965.0
2016-03-24 11:30:00,60.02,60.03,59.95,59.98,43995.0,52.4952,52.5039,52.4339,52.4602,43995.0
2016-03-24 11:35:00,59.98,60.0,59.9,59.92,32873.0,52.4602,52.4777,52.3902,52.4077,32873.0
2016-03-24 11:40:00,59.92,59.99,59.92,59.97,40212.0,52.4077,52.4689,52.4077,52.4514,40212.0
2016-03-24 11:45:00,59.97,59.99,59.95,59.98,25957.0,52.4514,52.4689,52.4339,52.4602,25957.0
2016-03-24 11:50:00,59.97,60.09,59.97,60.01,69518.0,52.4514,52.5564,52.4514,52.4864,69518.0
2016-03-24 11:55:00,60.01,60.11,60.0,60.07,63447.0,52.4864,52.5739,52.4777,52.5389,63447.0
2016-03-24 12:00:00,60.07,60.13,60.03,60.12,54486.0,52.5389,52.5914,52.5039,52.5826,54486.0
2016-03-24 12:05:00,60.13,60.31,60.12,60.3,30707.0,52.5914,52.7488,52.5826,52.7401,30707.0
2016-03-24 12:10:00,60.31,60.33,60.2,60.22,28276.0,52.7488,52.7663,52.6526,52.6701,28276.0
2016-03-24 12:15:00,60.22,60.24,60.1,60.1,33508.0,52.6701,52.6876,52.5651,52.5651,33508.0
2016-03-24 12:20:00,60.1,60.16,60.07,60.08,45449.0,52.5651,52.6176,52.5389,52.5476,45449.0
2016-03-24 12:25:00,60.09,60.12,60.03,60.12,30645.0,52.5564,52.5826,52.5039,52.5826,30645.0
2016-03-24 12:30:00,60.12,60.16,60.08,60.08,42762.0,52.5826,52.6176,52.5476,52.5476,42762.0
2016-03-24 12:35:00,60.08,60.08,59.98,59.98,55240.0,52.5476,52.5476,52.4602,52.4602,55240.0
2016-03-24 12:40:00,59.98,59.99,59.94,59.98,20722.0,52.4602,52.4689,52.4252,52.4602,20722.0
2016-03-24 12:45:00,59.98,60.04,59.97,59.99,35434.0,52.4602,52.5126,52.4514,52.4689,35434.0
2016-03-24 12:50:00,60.0,60.08,59.99,60.05,35330.0,52.4777,52.5476,52.4689,52.5214,35330.0
2016-03-24 12:55:00,60.05,60.08,60.03,60.05,20302.0,52.5214,52.5476,52.5039,52.5214,20302.0
2016-03-24 13:00:00,60.05,60.1,60.04,60.1,20743.0,52.5214,52.5651,52.5126,52.5651,20743.0
2016-03-24 13:05:00,60.11,60.13,60.09,60.1,22503.0,52.5739,52.5914,52.5564,52.5651,22503.0
2016-03-24 13:10:00,60.1,60.22,60.09,60.18,25008.0,52.5651,52.6701,52.5564,52.6351,25008.0
2016-03-24 13:15:00,60.18,60.26,60.18,60.24,26928.0,52.6351,52.7051,52.6351,52.6876,26928.0
2016-03-24 13:20:00,60.24,60.28,60.23,60.28,25674.0,52.6876,52.7226,52.6788,52.7226,25674.0
2016-03-24 13:25:00,60.27,60.32,60.23,60.29,38645.0,52.7138,52.7575,52.6788,52.7313,38645.0
2016-03-24 13:30:00,60.29,60.32,60.25,60.26,24185.0,52.7313,52.7575,52.6963,52.7051,24185.0
2016-03-24 13:35:00,60.26,60.28,60.24,60.26,15323.0,52.7051,52.7226,52.6876,52.7051,15323.0
2016-03-24 13:40:00,60.27,60.37,60.26,60.34,32981.0,52.7138,52.8013,52.7051,52.775,32981.0
2016-03-24 13:45:00,60.34,60.39,60.33,60.37,31899.0,52.775,52.8188,52.7663,52.8013,31899.0
2016-03-24 13:50:00,60.37,60.41,60.37,60.37,31412.0,52.8013,52.8363,52.8013,52.8013,31412.0
2016-03-24 13:55:00,60.37,60.39,60.35,60.37,21504.0,52.8013,52.8188,52.7838,52.8013,21504.0
2016-03-24 14:00:00,60.37,60.37,60.27,60.28,17809.0,52.8013,52.8013,52.7138,52.7226,17809.0
2016-03-24 14:05:00,60.28,60.29,60.21,60.22,35273.0,52.7226,52.7313,52.6613,52.6701,35273.0
2016-03-24 14:10:00,60.22,60.26,60.21,60.26,58049.0,52.6701,52.7051,52.6613,52.7051,58049.0
2016-03-24 14:15:00,60.26,60.26,60.21,60.26,25335.0,52.7051,52.7051,52.6613,52.7051,25335.0
2016-03-24 14:20:00,60.26,60.29,60.22,60.29,34279.0,52.7051,52.7313,52.6701,52.7313,34279.0
2016-03-24 14:25:00,60.29,60.32,60.25,60.28,23279.0,52.7313,52.7575,52.6963,52.7226,23279.0
2016-03-24 14:30:00,60.28,60.31,60.27,60.3,35995.0,52.7226,52.7488,52.7138,52.7401,35995.0
2016-03-24 14:35:00,60.3,60.45,60.29,60.41,50241.0,52.7401,52.8712,52.7313,52.8363,50241.0
2016-03-24 14:40:00,60.41,60.43,60.38,60.41,53290.0,52.8363,52.8538,52.81,52.8363,53290.0
2016-03-24 14:45:00,60.42,60.42,60.36,60.39,33332.0,52.845,52.845,52.7925,52.8188,33332.0
2016-03-24 14:50:00,60.4,60.42,60.37,60.37,23007.0,52.8275,52.845,52.8013,52.8013,23007.0
2016-03-24 14:55:00,60.37,60.41,60.35,60.36,26481.0,52.8013,52.8363,52.7838,52.7925,26481.0
2016-03-24 15:00:00,60.36,60.38,60.32,60.35,32264.0,52.7925,52.81,52.7575,52.7838,32264.0
2016-03-24 15:05:00,60.35,60.41,60.34,60.41,22540.0,52.7838,52.8363,52.775,52.8363,22540.0
2016-03-24 15:10:00,60.41,60.51,60.4,60.51,26811.0,52.8363,52.9237,52.8275,52.9237,26811.0
2016-03-24 15:15:00,60.51,60.52,60.45,60.46,17490.0,52.9237,52.9325,52.8712,52.88,17490.0
2016-03-24 15:20:00,60.47,60.48,60.42,60.45,22106.0,52.8887,52.8975,52.845,52.8712,22106.0
2016-03-24 15:25:00,60.46,60.52,60.44,60.5,24800.0,52.88,52.9325,52.8625,52.915,24800.0
2016-03-24 15:30:00,60.49,60.5,60.44,60.5,35838.0,52.9062,52.915,52.8625,52.915,35838.0
2016-03-24 15:35:00,60.49,60.5,60.46,60.48,22264.0,52.9062,52.915,52.88,52.8975,22264.0
2016-03-24 15:40:00,60.48,60.52,60.47,60.51,28123.0,52.8975,52.9325,52.8887,52.9237,28123.0
2016-03-24 15:45:00,60.51,60.52,60.46,60.48,41066.0,52.9237,52.9325,52.88,52.8975,41066.0
2016-03-24 15:50:00,60.48,60.49,60.45,60.48,34738.0,52.8975,52.9062,52.8712,52.8975,34738.0
2016-03-24 15:55:00,60.48,60.5,60.43,60.49,93282.0,52.8975,52.915,52.8538,52.9062,93282.0
2016-03-28 09:30:00,60.77,60.79,60.58,60.65,128595.0,53.1511,53.1686,52.9849,53.0462,128595.0
2016-03-28 09:35:00,60.61,60.64,60.32,60.35,43035.0,53.0112,53.0374,52.7575,52.7838,43035.0
2016-03-28 09:40:00,60.34,60.4,60.2,60.38,38430.0,52.775,52.8275,52.6526,52.81,38430.0
2016-03-28 09:45:00,60.4,60.41,60.34,60.39,25990.0,52.8275,52.8363,52.775,52.8188,25990.0
2016-03-28 09:50:00,60.39,60.47,60.37,60.42,25648.0,52.8188,52.8887,52.8013,52.845,25648.0
2016-03-28 09:55:00,60.41,60.42,60.35,60.4,18854.0,52.8363,52.845,52.7838,52.8275,18854.0
2016-03-28 10:00:00,60.4,60.44,60.22,60.23,54249.0,52.8275,52.8625,52.6701,52.6788,54249.0
2016-03-28 10:05:00,60.22,60.23,60.07,60.2,81475.0,52.6701,52.6788,52.5389,52.6526,81475.0
2016-03-28 10:10:00,60.22,60.35,60.2,60.24,27618.0,52.6701,52.7838,52.6526,52.6876,27618.0
2016-03-28 10:15:00,60.24,60.27,60.18,60.18,20392.0,52.6876,52.7138,52.6351,52.6351,20392.0
2016-03-28 10:20:00,60.18,60.18,60.12,60.15,28068.0,52.6351,52.6351,52.5826,52.6089,28068.0
2016-03-28 10:25:00,60.16,60.16,60.0,60.01,46861.0,52.6176,52.6176,52.4777,52.4864,46861.0
2016-03-28 10:30:00,60.01,60.15,59.98,60.15,40388.0,52.4864,52.6089,52.4602,52.6089,40388.0
2016-03-28 10:35:00,60.14,60.2,60.1,60.1,21127.0,52.6001,52.6526,52.5651,52.5651,21127.0
2016-03-28 10:40:00,60.1,60.1,60.0,60.04,40920.0,52.5651,52.5651,52.4777,52.5126,40920.0
2016-03-28 10:45:00,60.05,60.05,59.93,59.99,68608.0,52.5214,52.5214,52.4164,52.4689,68608.0
2016-03-28 10:50:00,59.98,59.98,59.86,59.91,78170.0,52.4602,52.4602,52.3552,52.3989,78170.0
2016-03-28 10:55:00,59.92,59.97,59.92,59.96,39043.0,52.4077,52.4514,52.4077,52.4427,39043.0
2016-03-28 11:00:00,59.97,60.09,59.97,60.05,35283.0,52.4514,52.5564,52.4514,52.5214,35283.0
2016-03-28 11:05:00,60.06,60.08,60.01,60.01,31270.0,52.5301,52.5476,52.4864,52.4864,31270.0
2016-03-28 11:10:00,60.01,60.07,59.99,60.06,18851.0,52.4864,52.5389,52.4689,52.5301,18851.0
2016-03-28 11:15:00,60.06,60.09,60.01,60.02,22499.0,52.5301,52.5564,52.4864,52.4952,22499.0
2016-03-28 11:20:00,60.02,60.1,60.0,60.07,26863.0,52.4952,52.5651,52.4777,52.5389,26863.0
2016-03-28 11:25:00,60.08,60.09,60.05,60.05,19391.0,52.5476,52.5564,52.5214,52.5214,19391.0
2016-03-28 11:30:00,60.06,60.11,60.05,60.06,22072.0,52.5301,52.5739,52.5214,52.5301,22072.0
2016-03-28 11:35:00,60.07,60.11,60.05,60.08,32850.0,52.5389,52.5739,52.5214,52.5476,32850.0
2016-03-28 11:40:00,60.08,60.1,60.05,60.09,15800.0,52.5476,52.5651,52.5214,52.5564,15800.0
2016-03-28 11:45:00,60.09,60.14,60.07,60.08,19514.0,52.5564,52.6001,52.5389,52.5476,19514.0
2016-03-28 11:50:00,60.09,60.11,60.05,60.06,17847.0,52.5564,52.5739,52.5214,52.5301,17847.0
2016-03-28 11:55:00,60.05,60.1,60.05,60.05,25724.0,52.5214,52.5651,52.5214,52.5214,25724.0
2016-03-28 12:00:00,60.05,60.11,60.05,60.11,48377.0,52.5214,52.5739,52.5214,52.5739,48377.0
2016-03-28 12:05:00,60.11,60.13,60.08,60.08,20494.0,52.5739,52.5914,52.5476,52.5476,20494.0
2016-03-28 12:10:00,60.08,60.11,60.07,60.1,17044.0,52.5476,52.5739,52.5389,52.5651,17044.0
2016-03-28 12:15:00,60.1,60.13,60.07,60.11,15287.0,52.5651,52.5914,52.5389,52.5739,15287.0
2016-03-28 12:20:00,60.11,60.16,60.11,60.14,21073.0,52.5739,52.6176,52.5739,52.6001,21073.0
2016-03-28 12:25:00,60.14,60.15,60.1,60.11,18955.0,52.6001,52.6089,52.5651,52.5739,18955.0
2016-03-28 12:30:00,60.11,60.16,60.11,60.12,56524.0,52.5739,52.6176,52.5739,52.5826,56524.0
2016-03-28 12:35:00,60.12,60.35,60.11,60.3,56405.0,52.5826,52.7838,52.5739,52.7401,56405.0
2016-03-28 12:40:00,60.3,60.37,60.28,60.33,16301.0,52.7401,52.8013,52.7226,52.7663,16301.0
2016-03-28 12:45:00,60.33,60.34,60.26,60.31,22509.0,52.7663,52.775,52.7051,52.7488,22509.0
2016-03-28 12:50:00,60.31,60.35,60.28,60.34,21447.0,52.7488,52.7838,52.7226,52.775,21447.0
2016-03-28 12:55:00,60.35,60.39,60.35,60.37,21611.0,52.7838,52.8188,52.7838,52.8013,21611.0
2016-03-28 13:00:00,60.37,60.37,60.32,60.34,20198.0,52.8013,52.8013,52.7575,52.775,20198.0
2016-03-28 13:05:00,60.34,60.35,60.29,60.34,23076.0,52.775,52.7838,52.7313,52.775,23076.0
2016-03-28 13:10:00,60.35,60.37,60.32,60.35,16086.0,52.7838,52.8013,52.7575,52.7838,16086.0
2016-03-28 13:15:00,60.35,60.39,60.35,60.38,21305.0,52.7838,52.8188,52.7838,52.81,21305.0
2016-03-28 13:20:00,60.39,60.41,60.37,60.38,17095.0,52.8188,52.8363,52.8013,52.81,17095.0
2016-03-28 13:25:00,60.37,60.38,60.33,60.34,20026.0,52.8013,52.81,52.7663,52.775,20026.0
2016-03-28 13:30:00,60.35,60.41,60.35,60.37,16441.0,52.7838,52.8363,52.7838,52.8013,16441.0
2016-03-28 13:35:00,60.38,60.4,60.33,60.34,26611.0,52.81,52.8275,52.7663,52.775,26611.0
2016-03-28 13:40:00,60.35,60.37,60.29,60.3,33770.0,52.7838,52.8013,52.7313,52.7401,33770.0
2016-03-28 13:45:00,60.31,60.32,60.29,60.29,25870.0,52.7488,52.7575,52.7313,52.7313,25870.0
2016-03-28 13:50:00,60.3,60.39,60.29,60.38,24768.0,52.7401,52.8188,52.7313,52.81,24768.0
2016-03-28 13:55:00,60.37,60.38,60.33,60.33,34471.0,52.8013,52.81,52.7663,52.7663,34471.0
2016-03-28 14:00:00,60.34,60.4,60.34,60.39,31970.0,52.775,52.8275,52.775,52.8188,31970.0
2016-03-28 14:05:00,60.39,60.4,60.34,60.4,32024.0,52.8188,52.8275,52.775,52.8275,32024.0
2016-03-28 14:10:00,60.41,60.43,60.37,60.42,35777.0,52.8363,52.8538,52.8013,52.845,35777.0
2016-03-28 14:15:00,60.43,60.43,60.35,60.38,32083.0,52.8538,52.8538,52.7838,52.81,32083.0
2016-03-28 14:20:00,60.38,60.38,60.32,60.37,19381.0,52.81,52.81,52.7575,52.8013,19381.0
2016-03-28 14:25:00,60.38,60.38,60.27,60.29,27924.0,52.81,52.81,52.7138,52.7313,27924.0
2016-03-28 14:30:00,60.29,60.29,60.25,60.26,27941.0,52.7313,52.7313,52.6963,52.7051,27941.0
2016-03-28 14:35:00,60.27,60.29,60.26,60.28,19830.0,52.7138,52.7313,52.7051,52.7226,19830.0
2016-03-28 14:40:00,60.28,60.28,60.22,60.25,26625.0,52.7226,52.7226,52.6701,52.6963,26625.0
2016-03-28 14:45:00,60.25,60.26,60.22,60.25,20781.0,52.6963,52.7051,52.6701,52.6963,20781.0
2016-03-28 14:50:00,60.25,60.28,60.18,60.2,48007.0,52.6963,52.7226,52.6351,52.6526,48007.0
2016-03-28 14:55:00,60.19,60.24,60.17,60.24,24353.0,52.6438,52.6876,52.6263,52.6876,24353.0
2016-03-28 15:00:00,60.23,60.32,60.22,60.32,21606.0,52.6788,52.7575,52.6701,52.7575,21606.0
2016-03-28 15:05:00,60.32,60.35,60.27,60.35,33562.0,52.7575,52.7838,52.7138,52.7838,33562.0
2016-03-28 15:10:00,60.35,60.41,60.33,60.37,30169.0,52.7838,52.8363,52.7663,52.8013,30169.0
2016-03-28 15:15:00,60.38,60.42,60.34,60.35,26112.0,52.81,52.845,52.775,52.7838,26112.0
2016-03-28 15:20:00,60.35,60.44,60.33,60.39,32419.0,52.7838,52.8625,52.7663,52.8188,32419.0
2016-03-28 15:25:00,60.4,60.4,60.34,60.38,38873.0,52.8275,52.8275,52.775,52.81,38873.0
2016-03-28 15:30:00,60.38,60.4,60.34,60.34,45927.0,52.81,52.8275,52.775,52.775,45927.0
2016-03-28 15:35:00,60.35,60.37,60.3,60.32,43686.0,52.7838,52.8013,52.7401,52.7575,43686.0
2016-03-28 15:40:00,60.32,60.36,60.32,60.35,52966.0,52.7575,52.7925,52.7575,52.7838,52966.0
2016-03-28 15:45:00,60.36,60.36,60.29,60.32,61174.0,52.7925,52.7925,52.7313,52.7575,61174.0
2016-03-28 15:50:00,60.32,60.32,60.27,60.28,57782.0,52.7575,52.7575,52.7138,52.7226,57782.0
2016-03-28 15:55:00,60.27,60.32,60.23,60.29,129203.0,52.7138,52.7575,52.6788,52.7313,129203.0
2016-03-29 09:30:00,60.11,60.16,59.91,59.96,59555.0,52.5739,52.6176,52.3989,52.4427,59555.0
2016-03-29 09:35:00,59.94,59.96,59.46,59.72,121154.0,52.4252,52.4427,52.0054,52.2328,121154.0
2016-03-29 09:40:00,59.74,59.77,59.63,59.75,27528.0,52.2503,52.2765,52.1541,52.259,27528.0
2016-03-29 09:45:00,59.74,59.86,59.64,59.83,31452.0,52.2503,52.3552,52.1628,52.329,31452.0
2016-03-29 09:50:00,59.83,59.87,59.72,59.73,39608.0,52.329,52.364,52.2328,52.2415,39608.0
2016-03-29 09:55:00,59.74,59.92,59.72,59.83,32726.0,52.2503,52.4077,52.2328,52.329,32726.0
2016-03-29 10:00:00,59.84,59.95,59.83,59.94,34346.0,52.3377,52.4339,52.329,52.4252,34346.0
2016-03-29 10:05:00,59.94,59.95,59.83,59.92,23444.0,52.4252,52.4339,52.329,52.4077,23444.0
2016-03-29 10:10:00,59.94,59.94,59.84,59.86,14878.0,52.4252,52.4252,52.3377,52.3552,14878.0
2016-03-29 10:15:00,59.86,59.86,59.74,59.75,71555.0,52.3552,52.3552,52.2503,52.259,71555.0
2016-03-29 10:20:00,59.74,59.78,59.71,59.77,27497.0,52.2503,52.2852,52.224,52.2765,27497.0
2016-03-29 10:25:00,59.78,59.86,59.77,59.79,20827.0,52.2852,52.3552,52.2765,52.294,20827.0
2016-03-29 10:30:00,59.79,59.91,59.78,59.87,62868.0,52.294,52.3989,52.2852,52.364,62868.0
2016-03-29 10:35:00,59.87,59.93,59.86,59.92,20036.0,52.364,52.4164,52.3552,52.4077,20036.0
2016-03-29 10:40:00,59.92,59.92,59.82,59.83,27263.0,52.4077,52.4077,52.3202,52.329,27263.0
2016-03-29 10:45:00,59.83,59.87,59.79,59.84,26407.0,52.329,52.364,52.294,52.3377,26407.0
2016-03-29 10:50:00,59.84,59.9,59.81,59.86,33542.0,52.3377,52.3902,52.3115,52.3552,33542.0
2016-03-29 10:55:00,59.86,59.86,59.8,59.82,20127.0,52.3552,52.3552,52.3027,52.3202,20127.0
2016-03-29 11:00:00,59.83,59.87,59.79,59.81,59397.0,52.329,52.364,52.294,52.3115,59397.0
2016-03-29 11:05:00,59.81,59.82,59.75,59.8,25216.0,52.3115,52.3202,52.259,52.3027,25216.0
2016-03-29 11:10:00,59.8,59.88,59.78,59.84,20469.0,52.3027,52.3727,52.2852,52.3377,20469.0
2016-03-29 11:15:00,59.84,59.88,59.78,59.86,21536.0,52.3377,52.3727,52.2852,52.3552,21536.0
2016-03-29 11:20:00,59.86,59.9,59.85,59.88,28083.0,52.3552,52.3902,52.3465,52.3727,28083.0
2016-03-29 11:25:00,59.88,59.91,59.87,59.89,52567.0,52.3727,52.3989,52.364,52.3815,52567.0
2016-03-29 11:30:00,59.89,59.95,59.88,59.91,38151.0,52.3815,52.4339,52.3727,52.3989,38151.0
2016-03-29 11:35:00,59.92,59.92,59.87,59.89,28452.0,52.4077,52.4077,52.364,52.3815,28452.0
2016-03-29 11:40:00,59.89,59.92,59.85,59.89,25756.0,52.3815,52.4077,52.3465,52.3815,25756.0
2016-03-29 11:45:00,59.88,59.93,59.87,59.91,38379.0,52.3727,52.4164,52.364,52.3989,38379.0
2016-03-29 11:50:00,59.9,59.93,59.87,59.92,85773.0,52.3902,52.4164,52.364,52.4077,85773.0
2016-03-29 11:55:00,59.91,59.95,59.82,59.89,83271.0,52.3989,52.4339,52.3202,52.3815,83271.0
2016-03-29 12:00:00,59.9,59.93,59.85,59.88,18517.0,52.3902,52.4164,52.3465,52.3727,18517.0
2016-03-29 12:05:00,59.87,59.91,59.83,59.85,24064.0,52.364,52.3989,52.329,52.3465,24064.0
2016-03-29 12:10:00,59.85,59.95,59.83,59.94,11642.0,52.3465,52.4339,52.329,52.4252,11642.0
2016-03-29 12:15:00,59.94,59.95,59.89,59.92,19863.0,52.4252,52.4339,52.3815,52.4077,19863.0
2016-03-29 12:20:00,59.93,60.11,59.93,60.06,98585.0,52.4164,52.5739,52.4164,52.5301,98585.0
2016-03-29 12:25:00,60.07,60.13,60.01,60.13,48701.0,52.5389,52.5914,52.4864,52.5914,48701.0
2016-03-29 12:30:00,60.13,60.21,60.11,60.15,40632.0,52.5914,52.6613,52.5739,52.6089,40632.0
2016-03-29 12:35:00,60.17,60.2,60.12,60.12,16602.0,52.6263,52.6526,52.5826,52.5826,16602.0
2016-03-29 12:40:00,60.13,60.27,60.12,60.25,21609.0,52.5914,52.7138,52.5826,52.6963,21609.0
2016-03-29 12:45:00,60.25,60.28,60.17,60.18,39095.0,52.6963,52.7226,52.6263,52.6351,39095.0
2016-03-29 12:50:00,60.19,60.22,60.17,60.2,17319.0,52.6438,52.6701,52.6263,52.6526,17319.0
2016-03-29 12:55:00,60.2,60.21,60.12,60.18,18751.0,52.6526,52.6613,52.5826,52.6351,18751.0
2016-03-29 13:00:00,60.17,60.21,60.13,60.15,22049.0,52.6263,52.6613,52.5914,52.6089,22049.0
2016-03-29 13:05:00,60.15,60.17,60.07,60.15,24814.0,52.6089,52.6263,52.5389,52.6089,24814.0
2016-03-29 13:10:00,60.16,60.17,60.12,60.16,20067.0,52.6176,52.6263,52.5826,52.6176,20067.0
2016-03-29 13:15:00,60.16,60.19,60.15,60.16,44019.0,52.6176,52.6438,52.6089,52.6176,44019.0
2016-03-29 13:20:00,60.16,60.16,60.08,60.08,36532.0,52.6176,52.6176,52.5476,52.5476,36532.0
2016-03-29 13:25:00,60.09,60.12,60.06,60.1,27059.0,52.5564,52.5826,52.5301,52.5651,27059.0
2016-03-29 13:30:00,60.1,60.11,60.04,60.05,23144.0,52.5651,52.5739,52.5126,52.5214,23144.0
2016-03-29 13:35:00,60.05,60.1,60.05,60.08,23381.0,52.5214,52.5651,52.5214,52.5476,23381.0
2016-03-29 13:40:00,60.09,60.18,60.09,60.17,58894.0,52.5564,52.6351,52.5564,52.6263,58894.0
2016-03-29 13:45:00,60.16,60.26,60.16,60.22,42688.0,52.6176,52.7051,52.6176,52.6701,42688.0
2016-03-29 13:50:00,60.23,60.26,60.15,60.16,28105.0,52.6788,52.7051,52.6089,52.6176,28105.0
2016-03-29 13:55:00,60.16,60.19,60.12,60.13,71944.0,52.6176,52.6438,52.5826,52.5914,71944.0
2016-03-29 14:00:00,60.14,60.23,60.13,60.23,30634.0,52.6001,52.6788,52.5914,52.6788,30634.0
2016-03-29 14:05:00,60.24,60.27,60.22,60.23,53950.0,52.6876,52.7138,52.6701,52.6788,53950.0
2016-03-29 14:10:00,60.23,60.29,60.23,60.26,38905.0,52.6788,52.7313,52.6788,52.7051,38905.0
2016-03-29 14:15:00,60.27,60.32,60.24,60.28,35735.0,52.7138,52.7575,52.6876,52.7226,35735.0
2016-03-29 14:20:00,60.28,60.31,60.26,60.3,58222.0,52.7226,52.7488,52.7051,52.7401,58222.0
2016-03-29 14:25:00,60.3,60.32,60.29,60.31,28754.0,52.7401,52.7575,52.7313,52.7488,28754.0
2016-03-29 14:30:00,60.31,60.4,60.3,60.36,43879.0,52.7488,52.8275,52.7401,52.7925,43879.0
2016-03-29 14:35:00,60.37,60.4,60.35,60.38,49518.0,52.8013,52.8275,52.7838,52.81,49518.0
2016-03-29 14:40:00,60.38,60.4,60.37,60.39,46183.0,52.81,52.8275,52.8013,52.8188,46183.0
2016-03-29 14:45:00,60.39,60.45,60.38,60.44,57501.0,52.8188,52.8712,52.81,52.8625,57501.0
2016-03-29 14:50:00,60.44,60.44,60.38,60.39,43545.0,52.8625,52.8625,52.81,52.8188,43545.0
2016-03-29 14:55:00,60.39,60.43,60.37,60.42,45135.0,52.8188,52.8538,52.8013,52.845,45135.0
2016-03-29 15:00:00,60.42,60.45,60.38,60.45,80246.0,52.845,52.8712,52.81,52.8712,80246.0
2016-03-29 15:05:00,60.45,60.46,60.41,60.43,101555.0,52.8712,52.88,52.8363,52.8538,101555.0
2016-03-29 15:10:00,60.43,60.46,60.42,60.45,29625.0,52.8538,52.88,52.845,52.8712,29625.0
2016-03-29 15:15:00,60.45,60.46,60.42,60.44,35695.0,52.8712,52.88,52.845,52.8625,35695.0
2016-03-29 15:20:00,60.44,60.5,60.43,60.5,42156.0,52.8625,52.915,52.8538,52.915,42156.0
2016-03-29 15:25:00,60.5,60.54,60.47,60.53,36962.0,52.915,52.95,52.8887,52.9412,36962.0
2016-03-29 15:30:00,60.54,60.55,60.51,60.53,62743.0,52.95,52.9587,52.9237,52.9412,62743.0
2016-03-29 15:35:00,60.53,60.56,60.52,60.55,40217.0,52.9412,52.9675,52.9325,52.9587,40217.0
2016-03-29 15:40:00,60.56,60.57,60.54,60.55,83539.0,52.9675,52.9762,52.95,52.9587,83539.0
2016-03-29 15:45:00,60.55,60.56,60.5,60.55,139466.0,52.9587,52.9675,52.915,52.9587,139466.0
2016-03-29 15:50:00,60.55,60.56,60.53,60.54,121345.0,52.9587,52.9675,52.9412,52.95,121345.0
2016-03-29 15:55:00,60.55,60.65,60.53,60.61,256533.0,52.9587,53.0462,52.9412,53.0112,256533.0
2016-03-30 09:30:00,60.98,61.0,60.8,60.93,85665.0,53.3348,53.3523,53.1774,53.2911,85665.0
2016-03-30 09:35:00,60.93,60.93,60.69,60.77,88666.0,53.2911,53.2911,53.0812,53.1511,88666.0
2016-03-30 09:40:00,60.76,60.85,60.63,60.78,81367.0,53.1424,53.2211,53.0287,53.1599,81367.0
2016-03-30 09:45:00,60.79,60.92,60.74,60.86,55834.0,53.1686,53.2823,53.1249,53.2298,55834.0
2016-03-30 09:50:00,60.88,60.91,60.69,60.71,57742.0,53.2473,53.2736,53.0812,53.0986,57742.0
2016-03-30 09:55:00,60.7,60.71,60.53,60.55,55359.0,53.0899,53.0986,52.9412,52.9587,55359.0
2016-03-30 10:00:00,60.55,60.74,60.53,60.69,52609.0,52.9587,53.1249,52.9412,53.0812,52609.0
2016-03-30 10:05:00,60.7,60.8,60.69,60.72,46541.0,53.0899,53.1774,53.0812,53.1074,46541.0
2016-03-30 10:10:00,60.72,60.73,60.61,60.62,29504.0,53.1074,53.1161,53.0112,53.0199,29504.0
2016-03-30 10:15:00,60.62,60.64,60.48,60.49,61064.0,53.0199,53.0374,52.8975,52.9062,61064.0
2016-03-30 10:20:00,60.5,60.53,60.42,60.44,53768.0,52.915,52.9412,52.845,52.8625,53768.0
2016-03-30 10:25:00,60.43,60.49,60.39,60.39,73304.0,52.8538,52.9062,52.8188,52.8188,73304.0
2016-03-30 10:30:00,60.38,60.54,60.38,60.48,86901.0,52.81,52.95,52.81,52.8975,86901.0
2016-03-30 10:35:00,60.49,60.55,60.48,60.53,117613.0,52.9062,52.9587,52.8975,52.9412,117613.0
2016-03-30 10:40:00,60.53,60.53,60.4,60.4,89897.0,52.9412,52.9412,52.8275,52.8275,89897.0
2016-03-30 10:45:00,60.4,60.41,60.27,60.3,57735.0,52.8275,52.8363,52.7138,52.7401,57735.0
2016-03-30 10:50:00,60.29,60.42,60.28,60.41,59596.0,52.7313,52.845,52.7226,52.8363,59596.0
2016-03-30 10:55:00,60.4,60.4,60.29,60.32,32400.0,52.8275,52.8275,52.7313,52.7575,32400.0
2016-03-30 11:00:00,60.32,60.49,60.31,60.48,44204.0,52.7575,52.9062,52.7488,52.8975,44204.0
2016-03-30 11:05:00,60.48,60.49,60.37,60.39,49259.0,52.8975,52.9062,52.8013,52.8188,49259.0
2016-03-30 11:10:00,60.39,60.49,60.39,60.42,51734.0,52.8188,52.9062,52.8188,52.845,51734.0
2016-03-30 11:15:00,60.42,60.43,60.34,60.34,45357.0,52.845,52.8538,52.775,52.775,45357.0
2016-03-30 11:20:00,60.33,60.4,60.32,60.37,36700.0,52.7663,52.8275,52.7575,52.8013,36700.0
2016-03-30 11:25:00,60.39,60.44,60.34,60.42,31348.0,52.8188,52.8625,52.775,52.845,31348.0
2016-03-30 11:30:00,60.42,60.44,60.37,60.43,37308.0,52.845,52.8625,52.8013,52.8538,37308.0
2016-03-30 11:35:00,60.43,60.5,60.34,60.35,60553.0,52.8538,52.915,52.775,52.7838,60553.0
2016-03-30 11:40:00,60.35,60.35,60.29,60.35,73943.0,52.7838,52.7838,52.7313,52.7838,73943.0
2016-03-30 11:45:00,60.35,60.48,60.34,60.44,36142.0,52.7838,52.8975,52.775,52.8625,36142.0
2016-03-30 11:50:00,60.43,60.52,60.42,60.49,36329.0,52.8538,52.9325,52.845,52.9062,36329.0
2016-03-30 11:55:00,60.49,60.51,60.45,60.5,25028.0,52.9062,52.9237,52.8712,52.915,25028.0
2016-03-30 12:00:00,60.5,60.53,60.46,60.53,31372.0,52.915,52.9412,52.88,52.9412,31372.0
2016-03-30 12:05:00,60.53,60.61,60.5,60.61,25955.0,52.9412,53.0112,52.915,53.0112,25955.0
2016-03-30 12:10:00,60.6,60.61,60.56,60.58,26391.0,53.0024,53.0112,52.9675,52.9849,26391.0
2016-03-30 12:15:00,60.58,60.61,60.57,60.59,31167.0,52.9849,53.0112,52.9762,52.9937,31167.0
2016-03-30 12:20:00,60.59,60.59,60.47,60.48,27937.0,52.9937,52.9937,52.8887,52.8975,27937.0
2016-03-30 12:25:00,60.48,60.51,60.4,60.4,26442.0,52.8975,52.9237,52.8275,52.8275,26442.0
2016-03-30 12:30:00,60.4,60.51,60.38,60.46,36959.0,52.8275,52.9237,52.81,52.88,36959.0
2016-03-30 12:35:00,60.47,60.48,60.35,60.39,22196.0,52.8887,52.8975,52.7838,52.8188,22196.0
2016-03-30 12:40:00,60.4,60.4,60.33,60.39,19825.0,52.8275,52.8275,52.7663,52.8188,19825.0
2016-03-30 12:45:00,60.4,60.42,60.36,60.38,18467.0,52.8275,52.845,52.7925,52.81,18467.0
2016-03-30 12:50:00,60.39,60.43,60.36,60.36,19753.0,52.8188,52.8538,52.7925,52.7925,19753.0
2016-03-30 12:55:00,60.35,60.41,60.35,60.38,25247.0,52.7838,52.8363,52.7838,52.81,25247.0
2016-03-30 13:00:00,60.38,60.45,60.37,60.38,31245.0,52.81,52.8712,52.8013,52.81,31245.0
2016-03-30 13:05:00,60.39,60.4,60.26,60.33,33090.0,52.8188,52.8275,52.7051,52.7663,33090.0
2016-03-30 13:10:00,60.32,60.32,60.24,60.24,19605.0,52.7575,52.7575,52.6876,52.6876,19605.0
2016-03-30 13:15:00,60.23,60.27,60.2,60.25,56522.0,52.6788,52.7138,52.6526,52.6963,56522.0
2016-03-30 13:20:00,60.26,60.34,60.26,60.32,22838.0,52.7051,52.775,52.7051,52.7575,22838.0
2016-03-30 13:25:00,60.32,60.34,60.28,60.32,49115.0,52.7575,52.775,52.7226,52.7575,49115.0
2016-03-30 13:30:00,60.32,60.32,60.18,60.24,32982.0,52.7575,52.7575,52.6351,52.6876,32982.0
2016-03-30 13:35:00,60.25,60.27,60.22,60.26,28771.0,52.6963,52.7138,52.6701,52.7051,28771.0
2016-03-30 13:40:00,60.25,60.3,60.24,60.29,34932.0,52.6963,52.7401,52.6876,52.7313,34932.0
2016-03-30 13:45:00,60.29,60.43,60.28,60.43,31161.0,52.7313,52.8538,52.7226,52.8538,31161.0
2016-03-30 13:50:00,60.43,60.45,60.37,60.4,53361.0,52.8538,52.8712,52.8013,52.8275,53361.0
2016-03-30 13:55:00,60.41,60.46,60.4,60.43,27670.0,52.8363,52.88,52.8275,52.8538,27670.0
2016-03-30 14:00:00,60.42,60.43,60.37,60.42,44470.0,52.845,52.8538,52.8013,52.845,44470.0
2016-03-30 14:05:00,60.42,60.51,60.39,60.48,49555.0,52.845,52.9237,52.8188,52.8975,49555.0
2016-03-30 14:10:00,60.48,60.48,60.37,60.37,56749.0,52.8975,52.8975,52.8013,52.8013,56749.0
2016-03-30 14:15:00,60.38,60.38,60.27,60.28,42234.0,52.81,52.81,52.7138,52.7226,42234.0
2016-03-30 14:20:00,60.28,60.28,60.2,60.24,54755.0,52.7226,52.7226,52.6526,52.6876,54755.0
2016-03-30 14:25:00,60.24,60.26,60.19,60.23,60469.0,52.6876,52.7051,52.6438,52.6788,60469.0
2016-03-30 14:30:00,60.23,60.26,60.2,60.23,73447.0,52.6788,52.7051,52.6526,52.6788,73447.0
2016-03-30 14:35:00,60.23,60.29,60.22,60.27,43103.0,52.6788,52.7313,52.6701,52.7138,43103.0
2016-03-30 14:40:00,60.26,60.27,60.21,60.25,44981.0,52.7051,52.7138,52.6613,52.6963,44981.0
2016-03-30 14:45:00,60.25,60.33,60.24,60.33,80477.0,52.6963,52.7663,52.6876,52.7663,80477.0
2016-03-30 14:50:00,60.33,60.46,60.32,60.45,84897.0,52.7663,52.88,52.7575,52.8712,84897.0
2016-03-30 14:55:00,60.45,60.5,60.44,60.5,32912.0,52.8712,52.915,52.8625,52.915,32912.0
2016-03-30 15:00:00,60.5,60.55,60.49,60.54,47170.0,52.915,52.9587,52.9062,52.95,47170.0
2016-03-30 15:05:00,60.54,60.6,60.52,60.57,53369.0,52.95,53.0024,52.9325,52.9762,53369.0
2016-03-30 15:10:00,60.57,60.61,60.53,60.61,28039.0,52.9762,53.0112,52.9412,53.0112,28039.0
2016-03-30 15:15:00,60.61,60.64,60.54,60.58,38058.0,53.0112,53.0374,52.95,52.9849,38058.0
2016-03-30 15:20:00,60.58,60.61,60.55,60.58,42035.0,52.9849,53.0112,52.9587,52.9849,42035.0
2016-03-30 15:25:00,60.59,60.59,60.52,60.53,73461.0,52.9937,52.9937,52.9325,52.9412,73461.0
2016-03-30 15:30:00,60.54,60.55,60.48,60.48,70535.0,52.95,52.9587,52.8975,52.8975,70535.0
2016-03-30 15:35:00,60.48,60.51,60.45,60.47,63435.0,52.8975,52.9237,52.8712,52.8887,63435.0
2016-03-30 15:40:00,60.47,60.48,60.41,60.45,69439.0,52.8887,52.8975,52.8363,52.8712,69439.0
2016-03-30 15:45:00,60.44,60.46,60.41,60.41,105189.0,52.8625,52.88,52.8363,52.8363,105189.0
2016-03-30 15:50:00,60.41,60.42,60.34,60.35,195305.0,52.8363,52.845,52.775,52.7838,195305.0
2016-03-30 15:55:00,60.35,60.35,60.28,60.3,272851.0,52.7838,52.7838,52.7226,52.7401,272851.0
2016-03-31 09:30:00,60.51,60.64,60.28,60.55,105775.0,52.9237,53.0374,52.7226,52.9587,105775.0
2016-03-31 09:35:00,60.56,60.8,60.56,60.76,82335.0,52.9675,53.1774,52.9675,53.1424,82335.0
2016-03-31 09:40:00,60.77,60.97,60.71,60.93,43720.0,53.1511,53.3261,53.0986,53.2911,43720.0
2016-03-31 09:45:00,60.94,60.96,60.83,60.95,54959.0,53.2998,53.3173,53.2036,53.3086,54959.0
2016-03-31 09:50:00,60.94,60.97,60.84,60.86,33160.0,53.2998,53.3261,53.2124,53.2298,33160.0
2016-03-31 09:55:00,60.87,60.87,60.74,60.83,61104.0,53.2386,53.2386,53.1249,53.2036,61104.0
2016-03-31 10:00:00,60.82,60.82,60.67,60.72,41512.0,53.1949,53.1949,53.0637,53.1074,41512.0
2016-03-31 10:05:00,60.73,60.74,60.64,60.65,35848.0,53.1161,53.1249,53.0374,53.0462,35848.0
2016-03-31 10:10:00,60.65,60.77,60.64,60.75,41101.0,53.0462,53.1511,53.0374,53.1336,41101.0
2016-03-31 10:15:00,60.74,60.76,60.65,60.72,37790.0,53.1249,53.1424,53.0462,53.1074,37790.0
2016-03-31 10:20:00,60.72,60.79,60.72,60.77,35730.0,53.1074,53.1686,53.1074,53.1511,35730.0
2016-03-31 10:25:00,60.77,60.84,60.68,60.69,37380.0,53.1511,53.2124,53.0724,53.0812,37380.0
2016-03-31 10:30:00,60.69,60.69,60.55,60.55,49423.0,53.0812,53.0812,52.9587,52.9587,49423.0
2016-03-31 10:35:00,60.55,60.67,60.55,60.67,26798.0,52.9587,53.0637,52.9587,53.0637,26798.0
2016-03-31 10:40:00,60.66,60.71,60.64,60.71,26264.0,53.0549,53.0986,53.0374,53.0986,26264.0
2016-03-31 10:45:00,60.7,60.71,60.63,60.65,26617.0,53.0899,53.0986,53.0287,53.0462,26617.0
2016-03-31 10:50:00,60.65,60.77,60.65,60.76,25132.0,53.0462,53.1511,53.0462,53.1424,25132.0
2016-03-31 10:55:00,60.76,60.78,60.73,60.77,40278.0,53.1424,53.1599,53.1161,53.1511,40278.0
2016-03-31 11:00:00,60.76,60.8,60.72,60.8,22509.0,53.1424,53.1774,53.1074,53.1774,22509.0
2016-03-31 11:05:00,60.81,60.89,60.81,60.87,33130.0,53.1861,53.2561,53.1861,53.2386,33130.0
2016-03-31 11:10:00,60.87,60.89,60.84,60.85,68689.0,53.2386,53.2561,53.2124,53.2211,68689.0
2016-03-31 11:15:00,60.86,60.9,60.85,60.89,37318.0,53.2298,53.2648,53.2211,53.2561,37318.0
2016-03-31 11:20:00,60.9,60.9,60.85,60.86,29008.0,53.2648,53.2648,53.2211,53.2298,29008.0
2016-03-31 11:25:00,60.86,60.87,60.8,60.82,39324.0,53.2298,53.2386,53.1774,53.1949,39324.0
2016-03-31 11:30:00,60.82,60.87,60.77,60.77,45179.0,53.1949,53.2386,53.1511,53.1511,45179.0
2016-03-31 11:35:00,60.78,60.92,60.77,60.91,37191.0,53.1599,53.2823,53.1511,53.2736,37191.0
2016-03-31 11:40:00,60.92,60.99,60.92,60.97,85107.0,53.2823,53.3435,53.2823,53.3261,85107.0
2016-03-31 11:45:00,60.97,60.97,60.93,60.94,51053.0,53.3261,53.3261,53.2911,53.2998,51053.0
2016-03-31 11:50:00,60.94,61.0,60.94,60.98,61484.0,53.2998,53.3523,53.2998,53.3348,61484.0
2016-03-31 11:55:00,60.99,61.01,60.96,60.97,109976.0,53.3435,53.361,53.3173,53.3261,109976.0
2016-03-31 12:00:00,60.97,60.98,60.95,60.98,32784.0,53.3261,53.3348,53.3086,53.3348,32784.0
2016-03-31 12:05:00,60.98,61.02,60.97,61.01,26726.0,53.3348,53.3698,53.3261,53.361,26726.0
2016-03-31 12:10:00,61.01,61.11,61.01,61.09,56971.0,53.361,53.4485,53.361,53.431,56971.0
2016-03-31 12:15:00,61.1,61.11,61.08,61.11,33443.0,53.4398,53.4485,53.4223,53.4485,33443.0
2016-03-31 12:20:00,61.1,61.2,61.1,61.19,52625.0,53.4398,53.5272,53.4398,53.5185,52625.0
2016-03-31 12:25:00,61.19,61.26,61.19,61.24,44792.0,53.5185,53.5797,53.5185,53.5622,44792.0
2016-03-31 12:30:00,61.24,61.25,61.23,61.25,58140.0,53.5622,53.5709,53.5535,53.5709,58140.0
2016-03-31 12:35:00,61.25,61.26,61.22,61.25,50348.0,53.5709,53.5797,53.5447,53.5709,50348.0
2016-03-31 12:40:00,61.25,61.34,61.25,61.33,46679.0,53.5709,53.6497,53.5709,53.6409,46679.0
2016-03-31 12:45:00,61.33,61.38,61.32,61.37,28744.0,53.6409,53.6846,53.6322,53.6759,28744.0
2016-03-31 12:50:00,61.36,61.41,61.35,61.38,43895.0,53.6672,53.7109,53.6584,53.6846,43895.0
2016-03-31 12:55:00,61.37,61.37,61.33,61.37,38643.0,53.6759,53.6759,53.6409,53.6759,38643.0
2016-03-31 13:00:00,61.37,61.37,61.28,61.29,38686.0,53.6759,53.6759,53.5972,53.6059,38686.0
2016-03-31 13:05:00,61.29,61.38,61.28,61.37,22632.0,53.6059,53.6846,53.5972,53.6759,22632.0
2016-03-31 13:10:00,61.37,61.38,61.36,61.38,34940.0,53.6759,53.6846,53.6672,53.6846,34940.0
2016-03-31 13:15:00,61.38,61.38,61.35,61.38,39760.0,53.6846,53.6846,53.6584,53.6846,39760.0
2016-03-31 13:20:00,61.38,61.47,61.33,61.42,64575.0,53.6846,53.7634,53.6409,53.7196,64575.0
2016-03-31 13:25:00,61.42,61.43,61.39,61.41,26552.0,53.7196,53.7284,53.6934,53.7109,26552.0
2016-03-31 13:30:00,61.42,61.42,61.32,61.34,34742.0,53.7196,53.7196,53.6322,53.6497,34742.0
2016-03-31 13:35:00,61.33,61.35,61.29,61.32,25835.0,53.6409,53.6584,53.6059,53.6322,25835.0
2016-03-31 13:40:00,61.33,61.33,61.29,61.32,28211.0,53.6409,53.6409,53.6059,53.6322,28211.0
2016-03-31 13:45:00,61.31,61.37,61.31,61.35,39988.0,53.6234,53.6759,53.6234,53.6584,39988.0
2016-03-31 13:50:00,61.35,61.39,61.33,61.37,37204.0,53.6584,53.6934,53.6409,53.6759,37204.0
2016-03-31 13:55:00,61.37,61.43,61.35,61.42,40346.0,53.6759,53.7284,53.6584,53.7196,40346.0
2016-03-31 14:00:00,61.41,61.42,61.3,61.34,59182.0,53.7109,53.7196,53.6147,53.6497,59182.0
2016-03-31 14:05:00,61.34,61.37,61.32,61.36,32605.0,53.6497,53.6759,53.6322,53.6672,32605.0
2016-03-31 14:10:00,61.36,61.36,61.27,61.3,51968.0,53.6672,53.6672,53.5884,53.6147,51968.0
2016-03-31 14:15:00,61.3,61.31,61.26,61.3,70090.0,53.6147,53.6234,53.5797,53.6147,70090.0
2016-03-31 14:20:00,61.3,61.32,61.28,61.3,63198.0,53.6147,53.6322,53.5972,53.6147,63198.0
2016-03-31 14:25:00,61.29,61.3,61.16,61.17,53829.0,53.6059,53.6147,53.4922,53.501,53829.0
2016-03-31 14:30:00,61.17,61.24,61.13,61.24,48220.0,53.501,53.5622,53.466,53.5622,48220.0
2016-03-31 14:35:00,61.23,61.29,61.21,61.24,49121.0,53.5535,53.6059,53.536,53.5622,49121.0
2016-03-31 14:40:00,61.24,61.24,61.19,61.21,40212.0,53.5622,53.5622,53.5185,53.536,40212.0
2016-03-31 14:45:00,61.21,61.21,61.18,61.2,46817.0,53.536,53.536,53.5097,53.5272,46817.0
2016-03-31 14:50:00,61.2,61.26,61.15,61.24,36759.0,53.5272,53.5797,53.4835,53.5622,36759.0
2016-03-31 14:55:00,61.24,61.26,61.24,61.25,38556.0,53.5622,53.5797,53.5622,53.5709,38556.0
2016-03-31 15:00:00,61.25,61.3,61.23,61.29,46944.0,53.5709,53.6147,53.5535,53.6059,46944.0
2016-03-31 15:05:00,61.29,61.33,61.28,61.32,40930.0,53.6059,53.6409,53.5972,53.6322,40930.0
2016-03-31 15:10:00,61.32,61.36,61.29,61.35,58249.0,53.6322,53.6672,53.6059,53.6584,58249.0
2016-03-31 15:15:00,61.35,61.39,61.33,61.37,59983.0,53.6584,53.6934,53.6409,53.6759,59983.0
2016-03-31 15:20:00,61.37,61.42,61.37,61.41,39997.0,53.6759,53.7196,53.6759,53.7109,39997.0
2016-03-31 15:25:00,61.4,61.43,61.39,61.41,69278.0,53.7021,53.7284,53.6934,53.7109,69278.0
2016-03-31 15:30:00,61.4,61.45,61.39,61.44,87267.0,53.7021,53.7459,53.6934,53.7371,87267.0
2016-03-31 15:35:00,61.44,61.47,61.42,61.43,95995.0,53.7371,53.7634,53.7196,53.7284,95995.0
2016-03-31 15:40:00,61.43,61.44,61.39,61.44,107591.0,53.7284,53.7371,53.6934,53.7371,107591.0
2016-03-31 15:45:00,61.44,61.52,61.43,61.49,149001.0,53.7371,53.8071,53.7284,53.7809,149001.0
2016-03-31 15:50:00,61.49,61.5,61.44,61.47,148084.0,53.7809,53.7896,53.7371,53.7634,148084.0
2016-03-31 15:55:00,61.48,61.51,61.42,61.43,551704.0,53.7721,53.7984,53.7196,53.7284,551704.0
2016-04-01 09:30:00,60.98,61.07,60.73,60.93,132203.0,53.3348,53.4135,53.1161,53.2911,132203.0
2016-04-01 09:35:00,60.91,60.93,60.68,60.71,61044.0,53.2736,53.2911,53.0724,53.0986,61044.0
2016-04-01 09:40:00,60.7,60.78,60.56,60.67,59241.0,53.0899,53.1599,52.9675,53.0637,59241.0
2016-04-01 09:45:00,60.68,60.86,60.67,60.86,74762.0,53.0724,53.2298,53.0637,53.2298,74762.0
2016-04-01 09:50:00,60.84,60.91,60.84,60.86,59326.0,53.2124,53.2736,53.2124,53.2298,59326.0
2016-04-01 09:55:00,60.86,60.91,60.8,60.87,53746.0,53.2298,53.2736,53.1774,53.2386,53746.0
2016-04-01 10:00:00,60.87,60.93,60.83,60.89,47641.0,53.2386,53.2911,53.2036,53.2561,47641.0
2016-04-01 10:05:00,60.89,61.21,60.87,61.16,71615.0,53.2561,53.536,53.2386,53.4922,71615.0
2016-04-01 10:10:00,61.17,61.27,61.16,61.25,46647.0,53.501,53.5884,53.4922,53.5709,46647.0
2016-04-01 10:15:00,61.24,61.33,61.13,61.19,41361.0,53.5622,53.6409,53.466,53.5185,41361.0
2016-04-01 10:20:00,61.19,61.4,61.18,61.35,35740.0,53.5185,53.7021,53.5097,53.6584,35740.0
2016-04-01 10:25:00,61.34,61.37,61.27,61.29,21333.0,53.6497,53.6759,53.5884,53.6059,21333.0
2016-04-01 10:30:00,61.28,61.38,61.24,61.36,47690.0,53.5972,53.6846,53.5622,53.6672,47690.0
2016-04-01 10:35:00,61.35,61.57,61.35,61.53,47373.0,53.6584,53.8508,53.6584,53.8158,47373.0
2016-04-01 10:40:00,61.53,61.55,61.41,61.42,45796.0,53.8158,53.8333,53.7109,53.7196,45796.0
2016-04-01 10:45:00,61.41,61.42,61.34,61.34,14588.0,53.7109,53.7196,53.6497,53.6497,14588.0
2016-04-01 10:50:00,61.33,61.33,61.25,61.27,21195.0,53.6409,53.6409,53.5709,53.5884,21195.0
2016-04-01 10:55:00,61.27,61.37,61.25,61.37,52859.0,53.5884,53.6759,53.5709,53.6759,52859.0
2016-04-01 11:00:00,61.38,61.42,61.36,61.4,27744.0,53.6846,53.7196,53.6672,53.7021,27744.0
2016-04-01 11:05:00,61.39,61.43,61.33,61.33,47060.0,53.6934,53.7284,53.6409,53.6409,47060.0
2016-04-01 11:10:00,61.34,61.43,61.28,61.42,64418.0,53.6497,53.7284,53.5972,53.7196,64418.0
2016-04-01 11:15:00,61.42,61.47,61.39,61.44,25793.0,53.7196,53.7634,53.6934,53.7371,25793.0
2016-04-01 11:20:00,61.43,61.49,61.42,61.43,23158.0,53.7284,53.7809,53.7196,53.7284,23158.0
2016-04-01 11:25:00,61.42,61.47,61.37,61.41,37831.0,53.7196,53.7634,53.6759,53.7109,37831.0
2016-04-01 11:30:00,61.41,61.45,61.4,61.44,39934.0,53.7109,53.7459,53.7021,53.7371,39934.0
2016-04-01 11:35:00,61.45,61.52,61.44,61.49,53111.0,53.7459,53.8071,53.7371,53.7809,53111.0
2016-04-01 11:40:00,61.5,61.66,61.5,61.51,34212.0,53.7896,53.9295,53.7896,53.7984,34212.0
2016-04-01 11:45:00,61.52,61.53,61.46,61.46,19983.0,53.8071,53.8158,53.7546,53.7546,19983.0
2016-04-01 11:50:00,61.46,61.48,61.41,61.42,26797.0,53.7546,53.7721,53.7109,53.7196,26797.0
2016-04-01 11:55:00,61.42,61.46,61.4,61.41,22047.0,53.7196,53.7546,53.7021,53.7109,22047.0
2016-04-01 12:00:00,61.41,61.47,61.4,61.43,23157.0,53.7109,53.7634,53.7021,53.7284,23157.0
2016-04-01 12:05:00,61.42,61.43,61.37,61.41,34700.0,53.7196,53.7284,53.6759,53.7109,34700.0
2016-04-01 12:10:00,61.42,61.46,61.41,61.43,17378.0,53.7196,53.7546,53.7109,53.7284,17378.0
2016-04-01 12:15:00,61.42,61.42,61.37,61.38,11294.0,53.7196,53.7196,53.6759,53.6846,11294.0
2016-04-01 12:20:00,61.37,61.39,61.32,61.36,26335.0,53.6759,53.6934,53.6322,53.6672,26335.0
2016-04-01 12:25:00,61.35,61.37,61.31,61.31,12583.0,53.6584,53.6759,53.6234,53.6234,12583.0
2016-04-01 12:30:00,61.31,61.32,61.21,61.21,27705.0,53.6234,53.6322,53.536,53.536,27705.0
2016-04-01 12:35:00,61.21,61.27,61.18,61.2,33380.0,53.536,53.5884,53.5097,53.5272,33380.0
2016-04-01 12:40:00,61.21,61.26,61.17,61.2,22205.0,53.536,53.5797,53.501,53.5272,22205.0
2016-04-01 12:45:00,61.22,61.25,61.18,61.23,26077.0,53.5447,53.5709,53.5097,53.5535,26077.0
2016-04-01 12:50:00,61.22,61.23,61.17,61.19,23675.0,53.5447,53.5535,53.501,53.5185,23675.0
2016-04-01 12:55:00,61.19,61.2,61.11,61.11,67296.0,53.5185,53.5272,53.4485,53.4485,67296.0
2016-04-01 13:00:00,61.11,61.15,61.09,61.13,36310.0,53.4485,53.4835,53.431,53.466,36310.0
2016-04-01 13:05:00,61.12,61.14,61.04,61.11,54930.0,53.4572,53.4747,53.3873,53.4485,54930.0
2016-04-01 13:10:00,61.11,61.17,61.07,61.17,25402.0,53.4485,53.501,53.4135,53.501,25402.0
2016-04-01 13:15:00,61.17,61.18,61.13,61.13,16348.0,53.501,53.5097,53.466,53.466,16348.0
2016-04-01 13:20:00,61.13,61.19,61.12,61.19,27506.0,53.466,53.5185,53.4572,53.5185,27506.0
2016-04-01 13:25:00,61.19,61.21,61.13,61.14,22675.0,53.5185,53.536,53.466,53.4747,22675.0
2016-04-01 13:30:00,61.15,61.15,61.09,61.1,22369.0,53.4835,53.4835,53.431,53.4398,22369.0
2016-04-01 13:35:00,61.1,61.11,61.06,61.09,22480.0,53.4398,53.4485,53.4048,53.431,22480.0
2016-04-01 13:40:00,61.08,61.08,61.05,61.07,36313.0,53.4223,53.4223,53.396,53.4135,36313.0
2016-04-01 13:45:00,61.06,61.09,61.04,61.08,52130.0,53.4048,53.431,53.3873,53.4223,52130.0
2016-04-01 13:50:00,61.08,61.09,61.02,61.03,33848.0,53.4223,53.431,53.3698,53.3785,33848.0
2016-04-01 13:55:00,61.03,61.04,61.0,61.01,41266.0,53.3785,53.3873,53.3523,53.361,41266.0
2016-04-01 14:00:00,61.01,61.06,61.0,61.05,37956.0,53.361,53.4048,53.3523,53.396,37956.0
2016-04-01 14:05:00,61.06,61.08,61.03,61.03,52900.0,53.4048,53.4223,53.3785,53.3785,52900.0
2016-04-01 14:10:00,61.04,61.07,61.01,61.03,20139.0,53.3873,53.4135,53.361,53.3785,20139.0
2016-04-01 14:15:00,61.03,61.05,61.0,61.0,27250.0,53.3785,53.396,53.3523,53.3523,27250.0
2016-04-01 14:20:00,61.0,61.01,60.95,60.96,49716.0,53.3523,53.361,53.3086,53.3173,49716.0
2016-04-01 14:25:00,60.95,60.96,60.91,60.92,49671.0,53.3086,53.3173,53.2736,53.2823,49671.0
2016-04-01 14:30:00,60.92,60.97,60.91,60.97,51504.0,53.2823,53.3261,53.2736,53.3261,51504.0
2016-04-01 14:35:00,60.97,61.02,60.97,60.99,32558.0,53.3261,53.3698,53.3261,53.3435,32558.0
2016-04-01 14:40:00,60.98,61.01,60.98,60.98,17673.0,53.3348,53.361,53.3348,53.3348,17673.0
2016-04-01 14:45:00,60.98,61.08,60.98,61.04,42194.0,53.3348,53.4223,53.3348,53.3873,42194.0
2016-04-01 14:50:00,61.04,61.04,60.97,60.99,22812.0,53.3873,53.3873,53.3261,53.3435,22812.0
2016-04-01 14:55:00,60.99,61.08,60.99,61.05,36971.0,53.3435,53.4223,53.3435,53.396,36971.0
2016-04-01 15:00:00,61.06,61.13,61.05,61.11,34036.0,53.4048,53.466,53.396,53.4485,34036.0
2016-04-01 15:05:00,61.1,61.13,61.08,61.12,28327.0,53.4398,53.466,53.4223,53.4572,28327.0
2016-04-01 15:10:00,61.12,61.13,61.03,61.04,61295.0,53.4572,53.466,53.3785,53.3873,61295.0
2016-04-01 15:15:00,61.04,61.05,60.98,61.02,61713.0,53.3873,53.396,53.3348,53.3698,61713.0
2016-04-01 15:20:00,61.02,61.04,60.98,61.01,47851.0,53.3698,53.3873,53.3348,53.361,47851.0
2016-04-01 15:25:00,61.01,61.08,61.0,61.06,65014.0,53.361,53.4223,53.3523,53.4048,65014.0
2016-04-01 15:30:00,61.06,61.1,61.03,61.08,73650.0,53.4048,53.4398,53.3785,53.4223,73650.0
2016-04-01 15:35:00,61.08,61.11,61.06,61.08,60455.0,53.4223,53.4485,53.4048,53.4223,60455.0
2016-04-01 15:40:00,61.08,61.1,61.05,61.1,53008.0,53.4223,53.4398,53.396,53.4398,53008.0
2016-04-01 15:45:00,61.11,61.18,61.1,61.16,87038.0,53.4485,53.5097,53.4398,53.4922,87038.0
2016-04-01 15:50:00,61.15,61.16,61.11,61.13,71500.0,53.4835,53.4922,53.4485,53.466,71500.0
2016-04-01 15:55:00,61.13,61.17,61.07,61.12,237873.0,53.466,53.501,53.4135,53.4572,237873.0
2016-04-04 09:30:00,61.01,61.03,60.63,60.64,81634.0,53.361,53.3785,53.0287,53.0374,81634.0
2016-04-04 09:35:00,60.65,60.68,60.53,60.61,58107.0,53.0462,53.0724,52.9412,53.0112,58107.0
2016-04-04 09:40:00,60.61,60.66,60.54,60.61,46371.0,53.0112,53.0549,52.95,53.0112,46371.0
2016-04-04 09:45:00,60.63,60.72,60.57,60.7,57979.0,53.0287,53.1074,52.9762,53.0899,57979.0
2016-04-04 09:50:00,60.72,61.03,60.72,61.03,51706.0,53.1074,53.3785,53.1074,53.3785,51706.0
2016-04-04 09:55:00,61.03,61.03,60.93,60.98,18446.0,53.3785,53.3785,53.2911,53.3348,18446.0
2016-04-04 10:00:00,60.97,61.02,60.89,61.01,21246.0,53.3261,53.3698,53.2561,53.361,21246.0
2016-04-04 10:05:00,61.01,61.05,60.94,61.02,26932.0,53.361,53.396,53.2998,53.3698,26932.0
2016-04-04 10:10:00,61.03,61.04,60.95,60.95,21197.0,53.3785,53.3873,53.3086,53.3086,21197.0
2016-04-04 10:15:00,60.97,60.99,60.88,60.91,22190.0,53.3261,53.3435,53.2473,53.2736,22190.0
2016-04-04 10:20:00,60.91,60.98,60.89,60.93,34911.0,53.2736,53.3348,53.2561,53.2911,34911.0
2016-04-04 10:25:00,60.91,60.94,60.84,60.9,23849.0,53.2736,53.2998,53.2124,53.2648,23849.0
2016-04-04 10:30:00,60.88,61.05,60.87,61.04,20593.0,53.2473,53.396,53.2386,53.3873,20593.0
2016-04-04 10:35:00,61.04,61.04,60.94,60.97,26027.0,53.3873,53.3873,53.2998,53.3261,26027.0
2016-04-04 10:40:00,60.96,61.06,60.96,61.04,50732.0,53.3173,53.4048,53.3173,53.3873,50732.0
2016-04-04 10:45:00,61.03,61.04,60.84,60.84,65193.0,53.3785,53.3873,53.2124,53.2124,65193.0
2016-04-04 10:50:00,60.83,60.84,60.72,60.72,19818.0,53.2036,53.2124,53.1074,53.1074,19818.0
2016-04-04 10:55:00,60.73,60.79,60.72,60.76,36393.0,53.1161,53.1686,53.1074,53.1424,36393.0
2016-04-04 11:00:00,60.77,60.79,60.71,60.77,25204.0,53.1511,53.1686,53.0986,53.1511,25204.0
2016-04-04 11:05:00,60.77,60.79,60.71,60.75,20032.0,53.1511,53.1686,53.0986,53.1336,20032.0
2016-04-04 11:10:00,60.75,60.77,60.71,60.77,25325.0,53.1336,53.1511,53.0986,53.1511,25325.0
2016-04-04 11:15:00,60.77,60.85,60.74,60.83,26718.0,53.1511,53.2211,53.1249,53.2036,26718.0
2016-04-04 11:20:00,60.83,60.92,60.82,60.87,32175.0,53.2036,53.2823,53.1949,53.2386,32175.0
2016-04-04 11:25:00,60.87,60.9,60.82,60.84,45062.0,53.2386,53.2648,53.1949,53.2124,45062.0
2016-04-04 11:30:00,60.85,60.88,60.82,60.84,19862.0,53.2211,53.2473,53.1949,53.2124,19862.0
2016-04-04 11:35:00,60.84,60.89,60.81,60.88,52097.0,53.2124,53.2561,53.1861,53.2473,52097.0
2016-04-04 11:40:00,60.87,60.91,60.79,60.79,18441.0,53.2386,53.2736,53.1686,53.1686,18441.0
2016-04-04 11:45:00,60.78,60.78,60.71,60.76,26316.0,53.1599,53.1599,53.0986,53.1424,26316.0
2016-04-04 11:50:00,60.75,60.83,60.75,60.79,29929.0,53.1336,53.2036,53.1336,53.1686,29929.0
2016-04-04 11:55:00,60.79,60.81,60.76,60.78,58243.0,53.1686,53.1861,53.1424,53.1599,58243.0
2016-04-04 12:00:00,60.77,60.84,60.77,60.83,20994.0,53.1511,53.2124,53.1511,53.2036,20994.0
2016-04-04 12:05:00,60.84,60.95,60.82,60.93,26146.0,53.2124,53.3086,53.1949,53.2911,26146.0
2016-04-04 12:10:00,60.94,60.96,60.92,60.95,16086.0,53.2998,53.3173,53.2823,53.3086,16086.0
2016-04-04 12:15:00,60.95,60.96,60.91,60.93,21455.0,53.3086,53.3173,53.2736,53.2911,21455.0
2016-04-04 12:20:00,60.92,60.92,60.89,60.9,11222.0,53.2823,53.2823,53.2561,53.2648,11222.0
2016-04-04 12:25:00,60.9,60.92,60.85,60.85,16314.0,53.2648,53.2823,53.2211,53.2211,16314.0
2016-04-04 12:30:00,60.85,60.85,60.79,60.82,10293.0,53.2211,53.2211,53.1686,53.1949,10293.0
2016-04-04 12:35:00,60.82,60.86,60.81,60.84,8415.0,53.1949,53.2298,53.1861,53.2124,8415.0
2016-04-04 12:40:00,60.83,60.88,60.82,60.86,8456.0,53.2036,53.2473,53.1949,53.2298,8456.0
2016-04-04 12:45:00,60.86,60.86,60.82,60.82,9128.0,53.2298,53.2298,53.1949,53.1949,9128.0
2016-04-04 12:50:00,60.82,60.86,60.8,60.83,27549.0,53.1949,53.2298,53.1774,53.2036,27549.0
2016-04-04 12:55:00,60.83,60.84,60.81,60.84,15832.0,53.2036,53.2124,53.1861,53.2124,15832.0
2016-04-04 13:00:00,60.84,60.85,60.81,60.81,17539.0,53.2124,53.2211,53.1861,53.1861,17539.0
2016-04-04 13:05:00,60.8,60.81,60.76,60.8,24250.0,53.1774,53.1861,53.1424,53.1774,24250.0
2016-04-04 13:10:00,60.8,60.8,60.77,60.77,16546.0,53.1774,53.1774,53.1511,53.1511,16546.0
2016-04-04 13:15:00,60.77,60.77,60.72,60.75,25539.0,53.1511,53.1511,53.1074,53.1336,25539.0
2016-04-04 13:20:00,60.75,60.8,60.75,60.78,15829.0,53.1336,53.1774,53.1336,53.1599,15829.0
2016-04-04 13:25:00,60.77,60.79,60.7,60.71,56851.0,53.1511,53.1686,53.0899,53.0986,56851.0
2016-04-04 13:30:00,60.72,60.73,60.69,60.69,18287.0,53.1074,53.1161,53.0812,53.0812,18287.0
2016-04-04 13:35:00,60.7,60.71,60.65,60.71,27460.0,53.0899,53.0986,53.0462,53.0986,27460.0
2016-04-04 13:40:00,60.71,60.72,60.7,60.71,19614.0,53.0986,53.1074,53.0899,53.0986,19614.0
2016-04-04 13:45:00,60.7,60.72,60.65,60.65,18532.0,53.0899,53.1074,53.0462,53.0462,18532.0
2016-04-04 13:50:00,60.65,60.7,60.65,60.67,16636.0,53.0462,53.0899,53.0462,53.0637,16636.0
2016-04-04 13:55:00,60.67,60.68,60.6,60.62,18479.0,53.0637,53.0724,53.0024,53.0199,18479.0
2016-04-04 14:00:00,60.63,60.63,60.5,60.51,68837.0,53.0287,53.0287,52.915,52.9237,68837.0
2016-04-04 14:05:00,60.51,60.53,60.46,60.52,50677.0,52.9237,52.9412,52.88,52.9325,50677.0
2016-04-04 14:10:00,60.52,60.58,60.5,60.58,43211.0,52.9325,52.9849,52.915,52.9849,43211.0
2016-04-04 14:15:00,60.58,60.59,60.52,60.57,45689.0,52.9849,52.9937,52.9325,52.9762,45689.0
2016-04-04 14:20:00,60.56,60.59,60.53,60.57,23058.0,52.9675,52.9937,52.9412,52.9762,23058.0
2016-04-04 14:25:00,60.58,60.63,60.55,60.62,65029.0,52.9849,53.0287,52.9587,53.0199,65029.0
2016-04-04 14:30:00,60.63,60.67,60.61,60.67,26334.0,53.0287,53.0637,53.0112,53.0637,26334.0
2016-04-04 14:35:00,60.67,60.69,60.64,60.68,25885.0,53.0637,53.0812,53.0374,53.0724,25885.0
2016-04-04 14:40:00,60.68,60.72,60.68,60.69,20165.0,53.0724,53.1074,53.0724,53.0812,20165.0
2016-04-04 14:45:00,60.69,60.72,60.69,60.7,15332.0,53.0812,53.1074,53.0812,53.0899,15332.0
2016-04-04 14:50:00,60.71,60.71,60.61,60.61,17682.0,53.0986,53.0986,53.0112,53.0112,17682.0
2016-04-04 14:55:00,60.61,60.64,60.58,60.62,32286.0,53.0112,53.0374,52.9849,53.0199,32286.0
2016-04-04 15:00:00,60.62,60.67,60.61,60.64,24524.0,53.0199,53.0637,53.0112,53.0374,24524.0
2016-04-04 15:05:00,60.65,60.67,60.59,60.6,27523.0,53.0462,53.0637,52.9937,53.0024,27523.0
2016-04-04 15:10:00,60.6,60.64,60.59,60.61,25124.0,53.0024,53.0374,52.9937,53.0112,25124.0
2016-04-04 15:15:00,60.61,60.62,60.58,60.61,35487.0,53.0112,53.0199,52.9849,53.0112,35487.0
2016-04-04 15:20:00,60.61,60.61,60.5,60.51,93677.0,53.0112,53.0112,52.915,52.9237,93677.0
2016-04-04 15:25:00,60.5,60.56,60.5,60.52,57037.0,52.915,52.9675,52.915,52.9325,57037.0
2016-04-04 15:30:00,60.52,60.6,60.52,60.6,54439.0,52.9325,53.0024,52.9325,53.0024,54439.0
2016-04-04 15:35:00,60.59,60.64,60.57,60.58,62276.0,52.9937,53.0374,52.9762,52.9849,62276.0
2016-04-04 15:40:00,60.58,60.64,60.57,60.62,65609.0,52.9849,53.0374,52.9762,53.0199,65609.0
2016-04-04 15:45:00,60.62,60.67,60.6,60.65,82841.0,53.0199,53.0637,53.0024,53.0462,82841.0
2016-04-04 15:50:00,60.65,60.69,60.62,60.63,83842.0,53.0462,53.0812,53.0199,53.0287,83842.0
2016-04-04 15:55:00,60.63,60.66,60.6,60.63,225114.0,53.0287,53.0549,53.0024,53.0287,225114.0
2016-04-05 09:30:00,60.14,60.29,60.05,60.06,127358.0,52.6001,52.7313,52.5214,52.5301,127358.0
2016-04-05 09:35:00,60.06,60.06,59.86,59.89,119744.0,52.5301,52.5301,52.3552,52.3815,119744.0
2016-04-05 09:40:00,59.9,59.91,59.68,59.83,72120.0,52.3902,52.3989,52.1978,52.329,72120.0
2016-04-05 09:45:00,59.84,59.84,59.72,59.83,51468.0,52.3377,52.3377,52.2328,52.329,51468.0
2016-04-05 09:50:00,59.83,59.98,59.83,59.95,49360.0,52.329,52.4602,52.329,52.4339,49360.0
2016-04-05 09:55:00,59.94,60.04,59.92,60.03,45707.0,52.4252,52.5126,52.4077,52.5039,45707.0
2016-04-05 10:00:00,60.03,60.28,60.03,60.25,181589.0,52.5039,52.7226,52.5039,52.6963,181589.0
2016-04-05 10:05:00,60.28,60.44,60.24,60.34,46849.0,52.7226,52.8625,52.6876,52.775,46849.0
2016-04-05 10:10:00,60.35,60.42,60.23,60.27,161390.0,52.7838,52.845,52.6788,52.7138,161390.0
2016-04-05 10:15:00,60.25,60.28,60.1,60.14,65198.0,52.6963,52.7226,52.5651,52.6001,65198.0
2016-04-05 10:20:00,60.14,60.15,60.03,60.05,39847.0,52.6001,52.6089,52.5039,52.5214,39847.0
2016-04-05 10:25:00,60.05,60.15,60.03,60.12,38287.0,52.5214,52.6089,52.5039,52.5826,38287.0
2016-04-05 10:30:00,60.14,60.15,60.06,60.14,35680.0,52.6001,52.6089,52.5301,52.6001,35680.0
2016-04-05 10:35:00,60.14,60.14,60.04,60.11,51508.0,52.6001,52.6001,52.5126,52.5739,51508.0
2016-04-05 10:40:00,60.12,60.13,60.01,60.02,78549.0,52.5826,52.5914,52.4864,52.4952,78549.0
2016-04-05 10:45:00,60.02,60.05,59.96,59.99,39323.0,52.4952,52.5214,52.4427,52.4689,39323.0
2016-04-05 10:50:00,59.98,60.03,59.95,60.02,35901.0,52.4602,52.5039,52.4339,52.4952,35901.0
2016-04-05 10:55:00,60.02,60.04,59.94,59.98,21495.0,52.4952,52.5126,52.4252,52.4602,21495.0
2016-04-05 11:00:00,59.98,60.0,59.91,59.97,40767.0,52.4602,52.4777,52.3989,52.4514,40767.0
2016-04-05 11:05:00,59.97,60.12,59.97,60.1,42641.0,52.4514,52.5826,52.4514,52.5651,42641.0
2016-04-05 11:10:00,60.1,60.18,60.1,60.16,39642.0,52.5651,52.6351,52.5651,52.6176,39642.0
2016-04-05 11:15:00,60.17,60.2,60.1,60.15,30722.0,52.6263,52.6526,52.5651,52.6089,30722.0
2016-04-05 11:20:00,60.15,60.22,60.09,60.09,26576.0,52.6089,52.6701,52.5564,52.5564,26576.0
2016-04-05 11:25:00,60.08,60.13,60.06,60.11,27161.0,52.5476,52.5914,52.5301,52.5739,27161.0
2016-04-05 11:30:00,60.11,60.17,60.03,60.05,41225.0,52.5739,52.6263,52.5039,52.5214,41225.0
2016-04-05 11:35:00,60.05,60.18,60.03,60.15,62784.0,52.5214,52.6351,52.5039,52.6089,62784.0
2016-04-05 11:40:00,60.15,60.18,60.12,60.13,29741.0,52.6089,52.6351,52.5826,52.5914,29741.0
2016-04-05 11:45:00,60.13,60.16,60.08,60.14,30057.0,52.5914,52.6176,52.5476,52.6001,30057.0
2016-04-05 11:50:00,60.14,60.18,60.11,60.16,29737.0,52.6001,52.6351,52.5739,52.6176,29737.0
2016-04-05 11:55:00,60.15,60.17,60.12,60.14,23847.0,52.6089,52.6263,52.5826,52.6001,23847.0
2016-04-05 12:00:00,60.13,60.23,60.12,60.2,32341.0,52.5914,52.6788,52.5826,52.6526,32341.0
2016-04-05 12:05:00,60.2,60.22,60.13,60.14,24119.0,52.6526,52.6701,52.5914,52.6001,24119.0
2016-04-05 12:10:00,60.14,60.23,60.13,60.21,51194.0,52.6001,52.6788,52.5914,52.6613,51194.0
2016-04-05 12:15:00,60.21,60.23,60.12,60.18,70820.0,52.6613,52.6788,52.5826,52.6351,70820.0
2016-04-05 12:20:00,60.18,60.25,60.17,60.23,34803.0,52.6351,52.6963,52.6263,52.6788,34803.0
2016-04-05 12:25:00,60.22,60.24,60.2,60.22,26616.0,52.6701,52.6876,52.6526,52.6701,26616.0
2016-04-05 12:30:00,60.21,60.27,60.19,60.22,18324.0,52.6613,52.7138,52.6438,52.6701,18324.0
2016-04-05 12:35:00,60.23,60.28,60.22,60.26,30447.0,52.6788,52.7226,52.6701,52.7051,30447.0
2016-04-05 12:40:00,60.26,60.27,60.17,60.18,28880.0,52.7051,52.7138,52.6263,52.6351,28880.0
2016-04-05 12:45:00,60.19,60.22,60.13,60.15,26875.0,52.6438,52.6701,52.5914,52.6089,26875.0
2016-04-05 12:50:00,60.15,60.19,60.12,60.15,27110.0,52.6089,52.6438,52.5826,52.6089,27110.0
2016-04-05 12:55:00,60.15,60.22,60.12,60.2,23525.0,52.6089,52.6701,52.5826,52.6526,23525.0
2016-04-05 13:00:00,60.2,60.22,60.13,60.14,30290.0,52.6526,52.6701,52.5914,52.6001,30290.0
2016-04-05 13:05:00,60.14,60.16,60.11,60.11,39733.0,52.6001,52.6176,52.5739,52.5739,39733.0
2016-04-05 13:10:00,60.1,60.17,60.09,60.17,38660.0,52.5651,52.6263,52.5564,52.6263,38660.0
2016-04-05 13:15:00,60.17,60.17,60.13,60.15,21491.0,52.6263,52.6263,52.5914,52.6089,21491.0
2016-04-05 13:20:00,60.15,60.17,60.09,60.14,36246.0,52.6089,52.6263,52.5564,52.6001,36246.0
2016-04-05 13:25:00,60.13,60.18,60.11,60.17,25313.0,52.5914,52.6351,52.5739,52.6263,25313.0
2016-04-05 13:30:00,60.17,60.18,60.11,60.13,27075.0,52.6263,52.6351,52.5739,52.5914,27075.0
2016-04-05 13:35:00,60.12,60.13,60.07,60.12,43232.0,52.5826,52.5914,52.5389,52.5826,43232.0
2016-04-05 13:40:00,60.12,60.12,60.04,60.04,47263.0,52.5826,52.5826,52.5126,52.5126,47263.0
2016-04-05 13:45:00,60.05,60.15,60.04,60.11,29882.0,52.5214,52.6089,52.5126,52.5739,29882.0
2016-04-05 13:50:00,60.11,60.24,60.11,60.22,31006.0,52.5739,52.6876,52.5739,52.6701,31006.0
2016-04-05 13:55:00,60.23,60.23,60.2,60.2,19593.0,52.6788,52.6788,52.6526,52.6526,19593.0
2016-04-05 14:00:00,60.21,60.23,60.17,60.19,27263.0,52.6613,52.6788,52.6263,52.6438,27263.0
2016-04-05 14:05:00,60.19,60.2,60.17,60.19,27517.0,52.6438,52.6526,52.6263,52.6438,27517.0
2016-04-05 14:10:00,60.18,60.22,60.16,60.22,25514.0,52.6351,52.6701,52.6176,52.6701,25514.0
2016-04-05 14:15:00,60.21,60.28,60.2,60.27,31411.0,52.6613,52.7226,52.6526,52.7138,31411.0
2016-04-05 14:20:00,60.27,60.27,60.17,60.2,26231.0,52.7138,52.7138,52.6263,52.6526,26231.0
2016-04-05 14:25:00,60.2,60.27,60.17,60.25,18658.0,52.6526,52.7138,52.6263,52.6963,18658.0
2016-04-05 14:30:00,60.25,60.34,60.25,60.3,31558.0,52.6963,52.775,52.6963,52.7401,31558.0
2016-04-05 14:35:00,60.3,60.31,60.23,60.25,64620.0,52.7401,52.7488,52.6788,52.6963,64620.0
2016-04-05 14:40:00,60.25,60.26,60.23,60.24,27668.0,52.6963,52.7051,52.6788,52.6876,27668.0
2016-04-05 14:45:00,60.24,60.26,60.22,60.23,33902.0,52.6876,52.7051,52.6701,52.6788,33902.0
2016-04-05 14:50:00,60.24,60.3,60.24,60.28,29047.0,52.6876,52.7401,52.6876,52.7226,29047.0
2016-04-05 14:55:00,60.27,60.29,60.24,60.29,59002.0,52.7138,52.7313,52.6876,52.7313,59002.0
2016-04-05 15:00:00,60.3,60.3,60.27,60.3,93705.0,52.7401,52.7401,52.7138,52.7401,93705.0
2016-04-05 15:05:00,60.29,60.3,60.23,60.24,33260.0,52.7313,52.7401,52.6788,52.6876,33260.0
2016-04-05 15:10:00,60.23,60.27,60.2,60.26,47467.0,52.6788,52.7138,52.6526,52.7051,47467.0
2016-04-05 15:15:00,60.26,60.3,60.25,60.29,62214.0,52.7051,52.7401,52.6963,52.7313,62214.0
2016-04-05 15:20:00,60.29,60.3,60.23,60.26,43743.0,52.7313,52.7401,52.6788,52.7051,43743.0
2016-04-05 15:25:00,60.25,60.26,60.22,60.23,40628.0,52.6963,52.7051,52.6701,52.6788,40628.0
2016-04-05 15:30:00,60.24,60.28,60.22,60.28,60206.0,52.6876,52.7226,52.6701,52.7226,60206.0
2016-04-05 15:35:00,60.28,60.28,60.21,60.22,38681.0,52.7226,52.7226,52.6613,52.6701,38681.0
2016-04-05 15:40:00,60.22,60.22,60.18,60.2,57183.0,52.6701,52.6701,52.6351,52.6526,57183.0
2016-04-05 15:45:00,60.2,60.27,60.19,60.25,107192.0,52.6526,52.7138,52.6438,52.6963,107192.0
2016-04-05 15:50:00,60.25,60.27,60.15,60.17,138953.0,52.6963,52.7138,52.6089,52.6263,138953.0
2016-04-05 15:55:00,60.16,60.21,60.12,60.21,240110.0,52.6176,52.6613,52.5826,52.6613,240110.0
2016-04-06 09:30:00,59.84,60.05,59.79,60.0,138067.0,52.5912,52.7758,52.5473,52.7318,138067.0
2016-04-06 09:35:00,59.96,59.97,59.82,59.86,43403.0,52.6967,52.7054,52.5736,52.6088,43403.0
2016-04-06 09:40:00,59.86,59.86,59.66,59.78,98099.0,52.6088,52.6088,52.433,52.5385,98099.0
2016-04-06 09:45:00,59.78,59.89,59.75,59.8,31253.0,52.5385,52.6351,52.5121,52.556,31253.0
2016-04-06 09:50:00,59.8,59.85,59.74,59.75,52702.0,52.556,52.6,52.5033,52.5121,52702.0
2016-04-06 09:55:00,59.75,59.76,59.59,59.65,23962.0,52.5121,52.5209,52.3715,52.4242,23962.0
2016-04-06 10:00:00,59.65,59.8,59.63,59.79,61996.0,52.4242,52.556,52.4066,52.5473,61996.0
2016-04-06 10:05:00,59.76,59.81,59.72,59.73,16163.0,52.5209,52.5648,52.4857,52.4945,16163.0
2016-04-06 10:10:00,59.73,59.75,59.59,59.61,26317.0,52.4945,52.5121,52.3715,52.3891,26317.0
2016-04-06 10:15:00,59.61,59.62,59.53,59.59,29830.0,52.3891,52.3978,52.3187,52.3715,29830.0
2016-04-06 10:20:00,59.58,59.64,59.57,59.63,26159.0,52.3627,52.4154,52.3539,52.4066,26159.0
2016-04-06 10:25:00,59.63,59.71,59.59,59.61,24243.0,52.4066,52.4769,52.3715,52.3891,24243.0
2016-04-06 10:30:00,59.61,59.7,59.52,59.67,40295.0,52.3891,52.4682,52.31,52.4418,40295.0
2016-04-06 10:35:00,59.69,59.74,59.64,59.68,29022.0,52.4594,52.5033,52.4154,52.4506,29022.0
2016-04-06 10:40:00,59.69,59.85,59.69,59.76,41887.0,52.4594,52.6,52.4594,52.5209,41887.0
2016-04-06 10:45:00,59.76,59.8,59.7,59.78,49886.0,52.5209,52.556,52.4682,52.5385,49886.0
2016-04-06 10:50:00,59.79,59.79,59.74,59.78,44530.0,52.5473,52.5473,52.5033,52.5385,44530.0
2016-04-06 10:55:00,59.78,59.91,59.78,59.9,54876.0,52.5385,52.6527,52.5385,52.6439,54876.0
2016-04-06 11:00:00,59.91,59.91,59.79,59.79,77595.0,52.6527,52.6527,52.5473,52.5473,77595.0
2016-04-06 11:05:00,59.79,59.86,59.79,59.83,83168.0,52.5473,52.6088,52.5473,52.5824,83168.0
2016-04-06 11:10:00,59.84,59.9,59.82,59.87,41405.0,52.5912,52.6439,52.5736,52.6176,41405.0
2016-04-06 11:15:00,59.86,59.88,59.77,59.78,51449.0,52.6088,52.6263,52.5297,52.5385,51449.0
2016-04-06 11:20:00,59.78,59.83,59.76,59.78,27137.0,52.5385,52.5824,52.5209,52.5385,27137.0
2016-04-06 11:25:00,59.78,59.79,59.75,59.79,37202.0,52.5385,52.5473,52.5121,52.5473,37202.0
2016-04-06 11:30:00,59.79,59.85,59.77,59.78,46799.0,52.5473,52.6,52.5297,52.5385,46799.0
2016-04-06 11:35:00,59.78,59.78,59.67,59.67,47063.0,52.5385,52.5385,52.4418,52.4418,47063.0
2016-04-06 11:40:00,59.67,59.76,59.66,59.75,46725.0,52.4418,52.5209,52.433,52.5121,46725.0
2016-04-06 11:45:00,59.74,59.8,59.72,59.8,37471.0,52.5033,52.556,52.4857,52.556,37471.0
2016-04-06 11:50:00,59.8,59.87,59.8,59.87,33662.0,52.556,52.6176,52.556,52.6176,33662.0
2016-04-06 11:55:00,59.86,59.9,59.85,59.88,16900.0,52.6088,52.6439,52.6,52.6263,16900.0
2016-04-06 12:00:00,59.88,59.91,59.84,59.84,40060.0,52.6263,52.6527,52.5912,52.5912,40060.0
2016-04-06 12:05:00,59.85,59.86,59.71,59.72,43200.0,52.6,52.6088,52.4769,52.4857,43200.0
2016-04-06 12:10:00,59.72,59.73,59.68,59.71,26775.0,52.4857,52.4945,52.4506,52.4769,26775.0
2016-04-06 12:15:00,59.71,59.72,59.69,59.71,27424.0,52.4769,52.4857,52.4594,52.4769,27424.0
2016-04-06 12:20:00,59.71,59.72,59.66,59.68,43838.0,52.4769,52.4857,52.433,52.4506,43838.0
2016-04-06 12:25:00,59.67,59.69,59.65,59.66,20537.0,52.4418,52.4594,52.4242,52.433,20537.0
2016-04-06 12:30:00,59.66,59.69,59.65,59.67,36610.0,52.433,52.4594,52.4242,52.4418,36610.0
2016-04-06 12:35:00,59.67,59.71,59.65,59.71,39131.0,52.4418,52.4769,52.4242,52.4769,39131.0
2016-04-06 12:40:00,59.71,59.75,59.7,59.75,16637.0,52.4769,52.5121,52.4682,52.5121,16637.0
2016-04-06 12:45:00,59.74,59.82,59.74,59.82,27129.0,52.5033,52.5736,52.5033,52.5736,27129.0
2016-04-06 12:50:00,59.82,59.86,59.81,59.84,21957.0,52.5736,52.6088,52.5648,52.5912,21957.0
2016-04-06 12:55:00,59.84,59.84,59.75,59.75,36257.0,52.5912,52.5912,52.5121,52.5121,36257.0
2016-04-06 13:00:00,59.76,59.8,59.74,59.76,45269.0,52.5209,52.556,52.5033,52.5209,45269.0
2016-04-06 13:05:00,59.75,59.75,59.67,59.7,68693.0,52.5121,52.5121,52.4418,52.4682,68693.0
2016-04-06 13:10:00,59.69,59.84,59.68,59.8,41136.0,52.4594,52.5912,52.4506,52.556,41136.0
2016-04-06 13:15:00,59.81,59.83,59.71,59.73,71995.0,52.5648,52.5824,52.4769,52.4945,71995.0
2016-04-06 13:20:00,59.73,59.85,59.73,59.78,102145.0,52.4945,52.6,52.4945,52.5385,102145.0
2016-04-06 13:25:00,59.78,59.8,59.65,59.67,45447.0,52.5385,52.556,52.4242,52.4418,45447.0
2016-04-06 13:30:00,59.67,59.72,59.64,59.7,32833.0,52.4418,52.4857,52.4154,52.4682,32833.0
2016-04-06 13:35:00,59.7,59.77,59.69,59.77,15249.0,52.4682,52.5297,52.4594,52.5297,15249.0
2016-04-06 13:40:00,59.77,59.8,59.75,59.76,11461.0,52.5297,52.556,52.5121,52.5209,11461.0
2016-04-06 13:45:00,59.76,59.78,59.72,59.74,13364.0,52.5209,52.5385,52.4857,52.5033,13364.0
2016-04-06 13:50:00,59.75,59.77,59.71,59.71,17152.0,52.5121,52.5297,52.4769,52.4769,17152.0
2016-04-06 13:55:00,59.7,59.71,59.66,59.68,14784.0,52.4682,52.4769,52.433,52.4506,14784.0
2016-04-06 14:00:00,59.69,59.73,59.61,59.63,93080.0,52.4594,52.4945,52.3891,52.4066,93080.0
2016-04-06 14:05:00,59.63,59.65,59.59,59.62,53302.0,52.4066,52.4242,52.3715,52.3978,53302.0
2016-04-06 14:10:00,59.61,59.61,59.53,59.56,38569.0,52.3891,52.3891,52.3187,52.3451,38569.0
2016-04-06 14:15:00,59.55,59.63,59.53,59.63,15366.0,52.3363,52.4066,52.3187,52.4066,15366.0
2016-04-06 14:20:00,59.63,59.68,59.59,59.6,26607.0,52.4066,52.4506,52.3715,52.3803,26607.0
2016-04-06 14:25:00,59.6,59.63,59.54,59.56,20484.0,52.3803,52.4066,52.3275,52.3451,20484.0
2016-04-06 14:30:00,59.57,59.62,59.52,59.53,55117.0,52.3539,52.3978,52.31,52.3187,55117.0
2016-04-06 14:35:00,59.53,59.54,59.42,59.46,37728.0,52.3187,52.3275,52.2221,52.2572,37728.0
2016-04-06 14:40:00,59.46,59.5,59.45,59.48,34146.0,52.2572,52.2924,52.2484,52.2748,34146.0
2016-04-06 14:45:00,59.48,59.54,59.48,59.53,72699.0,52.2748,52.3275,52.2748,52.3187,72699.0
2016-04-06 14:50:00,59.53,59.53,59.49,59.5,24092.0,52.3187,52.3187,52.2836,52.2924,24092.0
2016-04-06 14:55:00,59.5,59.6,59.5,59.58,47153.0,52.2924,52.3803,52.2924,52.3627,47153.0
2016-04-06 15:00:00,59.58,59.7,59.52,59.66,68292.0,52.3627,52.4682,52.31,52.433,68292.0
2016-04-06 15:05:00,59.66,59.72,59.62,59.69,47333.0,52.433,52.4857,52.3978,52.4594,47333.0
2016-04-06 15:10:00,59.69,59.75,59.68,59.7,102091.0,52.4594,52.5121,52.4506,52.4682,102091.0
2016-04-06 15:15:00,59.71,59.81,59.69,59.79,34524.0,52.4769,52.5648,52.4594,52.5473,34524.0
2016-04-06 15:20:00,59.79,59.79,59.73,59.75,33589.0,52.5473,52.5473,52.4945,52.5121,33589.0
2016-04-06 15:25:00,59.76,59.77,59.68,59.69,53891.0,52.5209,52.5297,52.4506,52.4594,53891.0
2016-04-06 15:30:00,59.69,59.74,59.68,59.73,54055.0,52.4594,52.5033,52.4506,52.4945,54055.0
2016-04-06 15:35:00,59.73,59.78,59.72,59.73,52245.0,52.4945,52.5385,52.4857,52.4945,52245.0
2016-04-06 15:40:00,59.73,59.8,59.73,59.8,49051.0,52.4945,52.556,52.4945,52.556,49051.0
2016-04-06 15:45:00,59.8,59.85,59.78,59.85,85021.0,52.556,52.6,52.5385,52.6,85021.0
2016-04-06 15:50:00,59.85,59.9,59.82,59.9,65197.0,52.6,52.6439,52.5736,52.6439,65197.0
2016-04-06 15:55:00,59.9,59.93,59.86,59.88,148064.0,52.6439,52.6703,52.6088,52.6263,148064.0
2016-04-07 09:30:00,59.45,59.52,59.21,59.43,111084.0,52.2484,52.31,52.0375,52.2309,111084.0
2016-04-07 09:35:00,59.43,59.47,59.21,59.21,36950.0,52.2309,52.266,52.0375,52.0375,36950.0
2016-04-07 09:40:00,59.21,59.44,59.15,59.33,96217.0,52.0375,52.2396,51.9848,52.143,96217.0
2016-04-07 09:45:00,59.32,59.36,59.24,59.25,32365.0,52.1342,52.1693,52.0639,52.0727,32365.0
2016-04-07 09:50:00,59.24,59.33,59.15,59.28,38950.0,52.0639,52.143,51.9848,52.099,38950.0
2016-04-07 09:55:00,59.27,59.41,59.27,59.37,25554.0,52.0902,52.2133,52.0902,52.1781,25554.0
2016-04-07 10:00:00,59.37,59.43,59.28,59.38,52753.0,52.1781,52.2309,52.099,52.1869,52753.0
2016-04-07 10:05:00,59.39,59.4,59.29,59.38,48163.0,52.1957,52.2045,52.1078,52.1869,48163.0
2016-04-07 10:10:00,59.38,59.38,59.24,59.24,32550.0,52.1869,52.1869,52.0639,52.0639,32550.0
2016-04-07 10:15:00,59.23,59.23,59.13,59.14,39862.0,52.0551,52.0551,51.9672,51.976,39862.0
2016-04-07 10:20:00,59.13,59.15,59.06,59.09,46086.0,51.9672,51.9848,51.9057,51.932,46086.0
2016-04-07 10:25:00,59.1,59.12,59.01,59.02,38539.0,51.9408,51.9584,51.8617,51.8705,38539.0
2016-04-07 10:30:00,59.01,59.09,59.0,59.08,50685.0,51.8617,51.932,51.8529,51.9233,50685.0
2016-04-07 10:35:00,59.07,59.07,58.99,59.0,62243.0,51.9145,51.9145,51.8442,51.8529,62243.0
2016-04-07 10:40:00,59.0,59.0,58.9,58.91,73140.0,51.8529,51.8529,51.7651,51.7739,73140.0
2016-04-07 10:45:00,58.9,59.01,58.87,58.98,57455.0,51.7651,51.8617,51.7387,51.8354,57455.0
2016-04-07 10:50:00,58.99,59.01,58.97,59.01,28826.0,51.8442,51.8617,51.8266,51.8617,28826.0
2016-04-07 10:55:00,59.0,59.04,58.97,59.04,38636.0,51.8529,51.8881,51.8266,51.8881,38636.0
2016-04-07 11:00:00,59.03,59.03,58.88,58.94,42349.0,51.8793,51.8793,51.7475,51.8002,42349.0
2016-04-07 11:05:00,58.94,59.02,58.94,58.98,31878.0,51.8002,51.8705,51.8002,51.8354,31878.0
2016-04-07 11:10:00,58.98,59.09,58.98,59.09,24784.0,51.8354,51.932,51.8354,51.932,24784.0
2016-04-07 11:15:00,59.09,59.09,59.01,59.04,145412.0,51.932,51.932,51.8617,51.8881,145412.0
2016-04-07 11:20:00,59.03,59.03,58.91,58.97,63167.0,51.8793,51.8793,51.7739,51.8266,63167.0
2016-04-07 11:25:00,58.96,59.03,58.95,59.03,49206.0,51.8178,51.8793,51.809,51.8793,49206.0
2016-04-07 11:30:00,59.03,59.06,59.0,59.03,37319.0,51.8793,51.9057,51.8529,51.8793,37319.0
2016-04-07 11:35:00,59.03,59.14,59.0,59.11,71375.0,51.8793,51.976,51.8529,51.9496,71375.0
2016-04-07 11:40:00,59.1,59.2,59.08,59.2,36646.0,51.9408,52.0287,51.9233,52.0287,36646.0
2016-04-07 11:45:00,59.2,59.22,59.17,59.2,27401.0,52.0287,52.0463,52.0024,52.0287,27401.0
2016-04-07 11:50:00,59.21,59.22,59.16,59.18,20773.0,52.0375,52.0463,51.9936,52.0111,20773.0
2016-04-07 11:55:00,59.18,59.2,59.12,59.13,37123.0,52.0111,52.0287,51.9584,51.9672,37123.0
2016-04-07 12:00:00,59.14,59.16,59.09,59.13,21715.0,51.976,51.9936,51.932,51.9672,21715.0
2016-04-07 12:05:00,59.12,59.14,59.11,59.11,19207.0,51.9584,51.976,51.9496,51.9496,19207.0
2016-04-07 12:10:00,59.11,59.16,59.08,59.15,18921.0,51.9496,51.9936,51.9233,51.9848,18921.0
2016-04-07 12:15:00,59.14,59.14,59.05,59.09,31037.0,51.976,51.976,51.8969,51.932,31037.0
2016-04-07 12:20:00,59.08,59.13,59.06,59.1,31173.0,51.9233,51.9672,51.9057,51.9408,31173.0
2016-04-07 12:25:00,59.11,59.19,59.08,59.19,33858.0,51.9496,52.0199,51.9233,52.0199,33858.0
2016-04-07 12:30:00,59.18,59.19,59.14,59.14,36383.0,52.0111,52.0199,51.976,51.976,36383.0
2016-04-07 12:35:00,59.15,59.2,59.11,59.2,29041.0,51.9848,52.0287,51.9496,52.0287,29041.0
2016-04-07 12:40:00,59.19,59.2,59.12,59.14,75546.0,52.0199,52.0287,51.9584,51.976,75546.0
2016-04-07 12:45:00,59.15,59.2,59.14,59.2,19807.0,51.9848,52.0287,51.976,52.0287,19807.0
2016-04-07 12:50:00,59.2,59.2,59.13,59.14,21356.0,52.0287,52.0287,51.9672,51.976,21356.0
2016-04-07 12:55:00,59.13,59.2,59.1,59.19,31954.0,51.9672,52.0287,51.9408,52.0199,31954.0
2016-04-07 13:00:00,59.18,59.2,59.16,59.18,23939.0,52.0111,52.0287,51.9936,52.0111,23939.0
2016-04-07 13:05:00,59.18,59.2,59.16,59.19,16208.0,52.0111,52.0287,51.9936,52.0199,16208.0
2016-04-07 13:10:00,59.19,59.28,59.16,59.27,46748.0,52.0199,52.099,51.9936,52.0902,46748.0
2016-04-07 13:15:00,59.28,59.29,59.21,59.22,26435.0,52.099,52.1078,52.0375,52.0463,26435.0
2016-04-07 13:20:00,59.21,59.23,59.18,59.2,13969.0,52.0375,52.0551,52.0111,52.0287,13969.0
2016-04-07 13:25:00,59.19,59.2,59.17,59.19,15494.0,52.0199,52.0287,52.0024,52.0199,15494.0
2016-04-07 13:30:00,59.19,59.23,59.16,59.18,24146.0,52.0199,52.0551,51.9936,52.0111,24146.0
2016-04-07 13:35:00,59.19,59.23,59.17,59.22,28090.0,52.0199,52.0551,52.0024,52.0463,28090.0
2016-04-07 13:40:00,59.22,59.23,59.2,59.22,30722.0,52.0463,52.0551,52.0287,52.0463,30722.0
2016-04-07 13:45:00,59.22,59.23,59.08,59.1,33807.0,52.0463,52.0551,51.9233,51.9408,33807.0
2016-04-07 13:50:00,59.09,59.12,59.08,59.1,74138.0,51.932,51.9584,51.9233,51.9408,74138.0
2016-04-07 13:55:00,59.09,59.14,59.08,59.11,26719.0,51.932,51.976,51.9233,51.9496,26719.0
2016-04-07 14:00:00,59.11,59.11,59.0,59.01,48248.0,51.9496,51.9496,51.8529,51.8617,48248.0
2016-04-07 14:05:00,59.01,59.03,58.91,58.94,41784.0,51.8617,51.8793,51.7739,51.8002,41784.0
2016-04-07 14:10:00,58.94,59.01,58.91,58.96,66693.0,51.8002,51.8617,51.7739,51.8178,66693.0
2016-04-07 14:15:00,58.96,58.98,58.92,58.92,38130.0,51.8178,51.8354,51.7826,51.7826,38130.0
2016-04-07 14:20:00,58.92,59.07,58.91,59.06,35836.0,51.7826,51.9145,51.7739,51.9057,35836.0
2016-04-07 14:25:00,59.06,59.09,59.01,59.08,31502.0,51.9057,51.932,51.8617,51.9233,31502.0
2016-04-07 14:30:00,59.08,59.09,59.05,59.07,24670.0,51.9233,51.932,51.8969,51.9145,24670.0
2016-04-07 14:35:00,59.07,59.08,58.99,59.01,26527.0,51.9145,51.9233,51.8442,51.8617,26527.0
2016-04-07 14:40:00,59.0,59.01,58.81,58.83,52776.0,51.8529,51.8617,51.686,51.7035,52776.0
2016-04-07 14:45:00,58.83,58.84,58.75,58.78,24597.0,51.7035,51.7123,51.6332,51.6596,24597.0
2016-04-07 14:50:00,58.78,58.82,58.75,58.8,53189.0,51.6596,51.6948,51.6332,51.6772,53189.0
2016-04-07 14:55:00,58.8,58.8,58.71,58.73,32558.0,51.6772,51.6772,51.5981,51.6157,32558.0
2016-04-07 15:00:00,58.73,58.77,58.7,58.72,42674.0,51.6157,51.6508,51.5893,51.6069,42674.0
2016-04-07 15:05:00,58.72,58.87,58.72,58.85,35450.0,51.6069,51.7387,51.6069,51.7211,35450.0
2016-04-07 15:10:00,58.85,58.95,58.85,58.93,40158.0,51.7211,51.809,51.7211,51.7914,40158.0
2016-04-07 15:15:00,58.92,58.92,58.82,58.82,31430.0,51.7826,51.7826,51.6948,51.6948,31430.0
2016-04-07 15:20:00,58.82,58.88,58.81,58.87,23113.0,51.6948,51.7475,51.686,51.7387,23113.0
2016-04-07 15:25:00,58.88,58.91,58.84,58.85,32747.0,51.7475,51.7739,51.7123,51.7211,32747.0
2016-04-07 15:30:00,58.84,58.93,58.81,58.91,50360.0,51.7123,51.7914,51.686,51.7739,50360.0
2016-04-07 15:35:00,58.92,58.93,58.8,58.82,34481.0,51.7826,51.7914,51.6772,51.6948,34481.0
2016-04-07 15:40:00,58.82,58.86,58.8,58.82,38138.0,51.6948,51.7299,51.6772,51.6948,38138.0
2016-04-07 15:45:00,58.81,58.88,58.81,58.86,62677.0,51.686,51.7475,51.686,51.7299,62677.0
2016-04-07 15:50:00,58.85,58.86,58.78,58.84,85302.0,51.7211,51.7299,51.6596,51.7123,85302.0
2016-04-07 15:55:00,58.84,58.9,58.8,58.88,156396.0,51.7123,51.7651,51.6772,51.7475,156396.0
2016-04-08 09:30:00,59.0,59.33,58.99,59.27,110856.0,51.8529,52.143,51.8442,52.0902,110856.0
2016-04-08 09:35:00,59.27,59.97,59.27,59.57,292405.0,52.0902,52.7054,52.0902,52.3539,292405.0
2016-04-08 09:40:00,59.54,59.79,59.49,59.78,65458.0,52.3275,52.5473,52.2836,52.5385,65458.0
2016-04-08 09:45:00,59.81,59.93,59.77,59.9,74206.0,52.5648,52.6703,52.5297,52.6439,74206.0
2016-04-08 09:50:00,59.91,59.98,59.85,59.87,45227.0,52.6527,52.7142,52.6,52.6176,45227.0
2016-04-08 09:55:00,59.87,60.03,59.85,59.99,65644.0,52.6176,52.7582,52.6,52.723,65644.0
2016-04-08 10:00:00,60.0,60.11,59.94,60.01,119754.0,52.7318,52.8285,52.6791,52.7406,119754.0
2016-04-08 10:05:00,60.01,60.08,60.0,60.04,34263.0,52.7406,52.8021,52.7318,52.767,34263.0
2016-04-08 10:10:00,60.04,60.11,59.97,60.07,61763.0,52.767,52.8285,52.7054,52.7933,61763.0
2016-04-08 10:15:00,60.08,60.16,60.04,60.09,50731.0,52.8021,52.8724,52.767,52.8109,50731.0
2016-04-08 10:20:00,60.09,60.11,60.01,60.06,39472.0,52.8109,52.8285,52.7406,52.7845,39472.0
2016-04-08 10:25:00,60.05,60.06,59.93,59.97,50656.0,52.7758,52.7845,52.6703,52.7054,50656.0
2016-04-08 10:30:00,59.97,60.07,59.96,60.03,45849.0,52.7054,52.7933,52.6967,52.7582,45849.0
2016-04-08 10:35:00,60.03,60.11,60.03,60.04,47938.0,52.7582,52.8285,52.7582,52.767,47938.0
2016-04-08 10:40:00,60.04,60.1,60.04,60.06,40080.0,52.767,52.8197,52.767,52.7845,40080.0
2016-04-08 10:45:00,60.06,60.1,60.02,60.09,43751.0,52.7845,52.8197,52.7494,52.8109,43751.0
2016-04-08 10:50:00,60.09,60.18,60.09,60.12,59802.0,52.8109,52.89,52.8109,52.8373,59802.0
2016-04-08 10:55:00,60.12,60.15,60.12,60.13,36126.0,52.8373,52.8636,52.8373,52.8461,36126.0
2016-04-08 11:00:00,60.14,60.17,60.1,60.16,54925.0,52.8549,52.8812,52.8197,52.8724,54925.0
2016-04-08 11:05:00,60.16,60.26,60.15,60.25,49304.0,52.8724,52.9603,52.8636,52.9515,49304.0
2016-04-08 11:10:00,60.24,60.24,60.14,60.14,30676.0,52.9427,52.9427,52.8549,52.8549,30676.0
2016-04-08 11:15:00,60.14,60.15,60.06,60.07,43435.0,52.8549,52.8636,52.7845,52.7933,43435.0
2016-04-08 11:20:00,60.09,60.1,60.02,60.02,48834.0,52.8109,52.8197,52.7494,52.7494,48834.0
2016-04-08 11:25:00,60.03,60.07,59.98,60.03,57628.0,52.7582,52.7933,52.7142,52.7582,57628.0
2016-04-08 11:30:00,60.03,60.08,59.96,59.96,135598.0,52.7582,52.8021,52.6967,52.6967,135598.0
2016-04-08 11:35:00,59.96,59.97,59.87,59.87,73396.0,52.6967,52.7054,52.6176,52.6176,73396.0
2016-04-08 11:40:00,59.86,59.91,59.83,59.9,100805.0,52.6088,52.6527,52.5824,52.6439,100805.0
2016-04-08 11:45:00,59.89,59.91,59.83,59.86,63330.0,52.6351,52.6527,52.5824,52.6088,63330.0
2016-04-08 11:50:00,59.86,59.91,59.78,59.91,58211.0,52.6088,52.6527,52.5385,52.6527,58211.0
2016-04-08 11:55:00,59.9,59.96,59.88,59.94,40532.0,52.6439,52.6967,52.6263,52.6791,40532.0
2016-04-08 12:00:00,59.94,60.01,59.91,59.97,71279.0,52.6791,52.7406,52.6527,52.7054,71279.0
2016-04-08 12:05:00,59.96,60.03,59.94,60.01,72403.0,52.6967,52.7582,52.6791,52.7406,72403.0
2016-04-08 12:10:00,60.01,60.1,60.0,60.1,31764.0,52.7406,52.8197,52.7318,52.8197,31764.0
2016-04-08 12:15:00,60.1,60.11,60.01,60.02,29984.0,52.8197,52.8285,52.7406,52.7494,29984.0
2016-04-08 12:20:00,60.02,60.03,59.94,59.95,29133.0,52.7494,52.7582,52.6791,52.6879,29133.0
2016-04-08 12:25:00,59.95,59.96,59.83,59.89,67769.0,52.6879,52.6967,52.5824,52.6351,67769.0
2016-04-08 12:30:00,59.89,59.94,59.84,59.92,28702.0,52.6351,52.6791,52.5912,52.6615,28702.0
2016-04-08 12:35:00,59.93,59.97,59.92,59.96,28203.0,52.6703,52.7054,52.6615,52.6967,28203.0
2016-04-08 12:40:00,59.96,60.0,59.92,60.0,34585.0,52.6967,52.7318,52.6615,52.7318,34585.0
2016-04-08 12:45:00,60.01,60.02,59.97,60.01,30582.0,52.7406,52.7494,52.7054,52.7406,30582.0
2016-04-08 12:50:00,60.02,60.07,60.02,60.04,22490.0,52.7494,52.7933,52.7494,52.767,22490.0
2016-04-08 12:55:00,60.05,60.06,60.0,60.02,15406.0,52.7758,52.7845,52.7318,52.7494,15406.0
2016-04-08 13:00:00,60.01,60.02,59.94,59.94,36757.0,52.7406,52.7494,52.6791,52.6791,36757.0
2016-04-08 13:05:00,59.95,59.95,59.87,59.88,31860.0,52.6879,52.6879,52.6176,52.6263,31860.0
2016-04-08 13:10:00,59.89,59.96,59.85,59.95,44812.0,52.6351,52.6967,52.6,52.6879,44812.0
2016-04-08 13:15:00,59.94,59.97,59.86,59.95,61996.0,52.6791,52.7054,52.6088,52.6879,61996.0
2016-04-08 13:20:00,59.95,60.02,59.9,59.9,54113.0,52.6879,52.7494,52.6439,52.6439,54113.0
2016-04-08 13:25:00,59.9,59.9,59.74,59.77,28848.0,52.6439,52.6439,52.5033,52.5297,28848.0
2016-04-08 13:30:00,59.76,59.86,59.73,59.82,41786.0,52.5209,52.6088,52.4945,52.5736,41786.0
2016-04-08 13:35:00,59.82,59.86,59.77,59.78,30304.0,52.5736,52.6088,52.5297,52.5385,30304.0
2016-04-08 13:40:00,59.79,59.87,59.79,59.81,25763.0,52.5473,52.6176,52.5473,52.5648,25763.0
2016-04-08 13:45:00,59.82,59.86,59.78,59.78,20760.0,52.5736,52.6088,52.5385,52.5385,20760.0
2016-04-08 13:50:00,59.77,59.82,59.77,59.8,45391.0,52.5297,52.5736,52.5297,52.556,45391.0
2016-04-08 13:55:00,59.79,59.79,59.74,59.77,35882.0,52.5473,52.5473,52.5033,52.5297,35882.0
2016-04-08 14:00:00,59.77,59.79,59.74,59.76,38938.0,52.5297,52.5473,52.5033,52.5209,38938.0
2016-04-08 14:05:00,59.76,59.81,59.74,59.77,37907.0,52.5209,52.5648,52.5033,52.5297,37907.0
2016-04-08 14:10:00,59.78,59.82,59.78,59.8,30274.0,52.5385,52.5736,52.5385,52.556,30274.0
2016-04-08 14:15:00,59.81,59.81,59.73,59.74,23805.0,52.5648,52.5648,52.4945,52.5033,23805.0
2016-04-08 14:20:00,59.74,59.78,59.72,59.74,30672.0,52.5033,52.5385,52.4857,52.5033,30672.0
2016-04-08 14:25:00,59.73,59.75,59.72,59.74,13425.0,52.4945,52.5121,52.4857,52.5033,13425.0
2016-04-08 14:30:00,59.74,59.74,59.7,59.71,14191.0,52.5033,52.5033,52.4682,52.4769,14191.0
2016-04-08 14:35:00,59.71,59.76,59.7,59.74,25246.0,52.4769,52.5209,52.4682,52.5033,25246.0
2016-04-08 14:40:00,59.73,59.76,59.71,59.71,19320.0,52.4945,52.5209,52.4769,52.4769,19320.0
2016-04-08 14:45:00,59.71,59.74,59.7,59.72,40553.0,52.4769,52.5033,52.4682,52.4857,40553.0
2016-04-08 14:50:00,59.73,59.73,59.63,59.63,30146.0,52.4945,52.4945,52.4066,52.4066,30146.0
2016-04-08 14:55:00,59.64,59.67,59.6,59.67,23861.0,52.4154,52.4418,52.3803,52.4418,23861.0
2016-04-08 15:00:00,59.66,59.67,59.64,59.66,16652.0,52.433,52.4418,52.4154,52.433,16652.0
2016-04-08 15:05:00,59.65,59.65,59.48,59.49,32825.0,52.4242,52.4242,52.2748,52.2836,32825.0
2016-04-08 15:10:00,59.49,59.5,59.42,59.45,60197.0,52.2836,52.2924,52.2221,52.2484,60197.0
2016-04-08 15:15:00,59.45,59.49,59.41,59.44,116855.0,52.2484,52.2836,52.2133,52.2396,116855.0
2016-04-08 15:20:00,59.45,59.51,59.43,59.5,46410.0,52.2484,52.3012,52.2309,52.2924,46410.0
2016-04-08 15:25:00,59.5,59.51,59.42,59.42,48584.0,52.2924,52.3012,52.2221,52.2221,48584.0
2016-04-08 15:30:00,59.43,59.49,59.38,59.42,56785.0,52.2309,52.2836,52.1869,52.2221,56785.0
2016-04-08 15:35:00,59.42,59.44,59.38,59.44,51526.0,52.2221,52.2396,52.1869,52.2396,51526.0
2016-04-08 15:40:00,59.43,59.48,59.39,59.47,43446.0,52.2309,52.2748,52.1957,52.266,43446.0
2016-04-08 15:45:00,59.47,59.5,59.42,59.48,86949.0,52.266,52.2924,52.2221,52.2748,86949.0
2016-04-08 15:50:00,59.48,59.51,59.42,59.47,67598.0,52.2748,52.3012,52.2221,52.266,67598.0
2016-04-08 15:55:00,59.48,59.52,59.43,59.5,173899.0,52.2748,52.31,52.2309,52.2924,173899.0
2016-04-11 09:30:00,59.67,59.71,59.49,59.6,89271.0,52.4418,52.4769,52.2836,52.3803,89271.0
2016-04-11 09:35:00,59.6,59.87,59.57,59.8,97739.0,52.3803,52.6176,52.3539,52.556,97739.0
2016-04-11 09:40:00,59.77,59.87,59.68,59.72,117376.0,52.5297,52.6176,52.4506,52.4857,117376.0
2016-04-11 09:45:00,59.72,59.92,59.67,59.72,56924.0,52.4857,52.6615,52.4418,52.4857,56924.0
2016-04-11 09:50:00,59.73,59.92,59.73,59.89,35624.0,52.4945,52.6615,52.4945,52.6351,35624.0
2016-04-11 09:55:00,59.91,59.96,59.84,59.91,22321.0,52.6527,52.6967,52.5912,52.6527,22321.0
2016-04-11 10:00:00,59.95,60.0,59.88,59.92,23308.0,52.6879,52.7318,52.6263,52.6615,23308.0
2016-04-11 10:05:00,59.92,60.05,59.92,59.99,27916.0,52.6615,52.7758,52.6615,52.723,27916.0
2016-04-11 10:10:00,59.99,60.04,59.96,60.01,27603.0,52.723,52.767,52.6967,52.7406,27603.0
2016-04-11 10:15:00,60.02,60.03,59.95,59.97,15160.0,52.7494,52.7582,52.6879,52.7054,15160.0
2016-04-11 10:20:00,59.96,59.99,59.93,59.98,41393.0,52.6967,52.723,52.6703,52.7142,41393.0
2016-04-11 10:25:00,59.99,60.06,59.94,59.95,30578.0,52.723,52.7845,52.6791,52.6879,30578.0
2016-04-11 10:30:00,59.95,59.96,59.86,59.87,24033.0,52.6879,52.6967,52.6088,52.6176,24033.0
2016-04-11 10:35:00,59.88,59.88,59.82,59.84,26844.0,52.6263,52.6263,52.5736,52.5912,26844.0
2016-04-11 10:40:00,59.84,59.84,59.59,59.6,45594.0,52.5912,52.5912,52.3715,52.3803,45594.0
2016-04-11 10:45:00,59.59,59.61,59.48,59.56,43424.0,52.3715,52.3891,52.2748,52.3451,43424.0
2016-04-11 10:50:00,59.55,59.64,59.53,59.64,29090.0,52.3363,52.4154,52.3187,52.4154,29090.0
2016-04-11 10:55:00,59.64,59.65,59.46,59.47,39596.0,52.4154,52.4242,52.2572,52.266,39596.0
2016-04-11 11:00:00,59.47,59.48,59.37,59.41,54219.0,52.266,52.2748,52.1781,52.2133,54219.0
2016-04-11 11:05:00,59.4,59.44,59.38,59.42,26633.0,52.2045,52.2396,52.1869,52.2221,26633.0
2016-04-11 11:10:00,59.43,59.45,59.34,59.36,35242.0,52.2309,52.2484,52.1518,52.1693,35242.0
2016-04-11 11:15:00,59.37,59.39,59.28,59.28,32848.0,52.1781,52.1957,52.099,52.099,32848.0
2016-04-11 11:20:00,59.29,59.38,59.29,59.35,62448.0,52.1078,52.1869,52.1078,52.1606,62448.0
2016-04-11 11:25:00,59.35,59.47,59.29,59.44,76881.0,52.1606,52.266,52.1078,52.2396,76881.0
2016-04-11 11:30:00,59.45,59.47,59.33,59.35,31204.0,52.2484,52.266,52.143,52.1606,31204.0
2016-04-11 11:35:00,59.36,59.43,59.34,59.41,21807.0,52.1693,52.2309,52.1518,52.2133,21807.0
2016-04-11 11:40:00,59.4,59.44,59.35,59.44,34732.0,52.2045,52.2396,52.1606,52.2396,34732.0
2016-04-11 11:45:00,59.43,59.51,59.41,59.51,20737.0,52.2309,52.3012,52.2133,52.3012,20737.0
2016-04-11 11:50:00,59.52,59.57,59.47,59.53,29130.0,52.31,52.3539,52.266,52.3187,29130.0
2016-04-11 11:55:00,59.53,59.6,59.51,59.6,53125.0,52.3187,52.3803,52.3012,52.3803,53125.0
2016-04-11 12:00:00,59.59,59.6,59.55,59.6,18019.0,52.3715,52.3803,52.3363,52.3803,18019.0
2016-04-11 12:05:00,59.6,59.6,59.53,59.56,13924.0,52.3803,52.3803,52.3187,52.3451,13924.0
2016-04-11 12:10:00,59.55,59.66,59.54,59.65,74001.0,52.3363,52.433,52.3275,52.4242,74001.0
2016-04-11 12:15:00,59.64,59.71,59.63,59.69,20469.0,52.4154,52.4769,52.4066,52.4594,20469.0
2016-04-11 12:20:00,59.69,59.69,59.6,59.63,15515.0,52.4594,52.4594,52.3803,52.4066,15515.0
2016-04-11 12:25:00,59.63,59.65,59.59,59.59,10614.0,52.4066,52.4242,52.3715,52.3715,10614.0
2016-04-11 12:30:00,59.58,59.64,59.56,59.56,22288.0,52.3627,52.4154,52.3451,52.3451,22288.0
2016-04-11 12:35:00,59.56,59.6,59.56,59.57,16116.0,52.3451,52.3803,52.3451,52.3539,16116.0
2016-04-11 12:40:00,59.56,59.58,59.54,59.56,17042.0,52.3451,52.3627,52.3275,52.3451,17042.0
2016-04-11 12:45:00,59.57,59.65,59.55,59.64,14083.0,52.3539,52.4242,52.3363,52.4154,14083.0
2016-04-11 12:50:00,59.64,59.7,59.62,59.67,14780.0,52.4154,52.4682,52.3978,52.4418,14780.0
2016-04-11 12:55:00,59.67,59.72,59.65,59.7,85436.0,52.4418,52.4857,52.4242,52.4682,85436.0
2016-04-11 13:00:00,59.7,59.75,59.69,59.74,19632.0,52.4682,52.5121,52.4594,52.5033,19632.0
2016-04-11 13:05:00,59.74,59.8,59.72,59.79,12335.0,52.5033,52.556,52.4857,52.5473,12335.0
2016-04-11 13:10:00,59.79,59.9,59.79,59.87,14001.0,52.5473,52.6439,52.5473,52.6176,14001.0
2016-04-11 13:15:00,59.88,59.9,59.85,59.85,15899.0,52.6263,52.6439,52.6,52.6,15899.0
2016-04-11 13:20:00,59.85,59.86,59.82,59.84,65565.0,52.6,52.6088,52.5736,52.5912,65565.0
2016-04-11 13:25:00,59.84,59.85,59.8,59.82,41928.0,52.5912,52.6,52.556,52.5736,41928.0
2016-04-11 13:30:00,59.81,59.82,59.78,59.78,15779.0,52.5648,52.5736,52.5385,52.5385,15779.0
2016-04-11 13:35:00,59.78,59.86,59.76,59.79,26012.0,52.5385,52.6088,52.5209,52.5473,26012.0
2016-04-11 13:40:00,59.79,59.86,59.75,59.85,15411.0,52.5473,52.6088,52.5121,52.6,15411.0
2016-04-11 13:45:00,59.85,59.85,59.79,59.82,27256.0,52.6,52.6,52.5473,52.5736,27256.0
2016-04-11 13:50:00,59.82,59.83,59.77,59.78,19150.0,52.5736,52.5824,52.5297,52.5385,19150.0
2016-04-11 13:55:00,59.79,59.85,59.78,59.84,25637.0,52.5473,52.6,52.5385,52.5912,25637.0
2016-04-11 14:00:00,59.85,59.91,59.84,59.84,40657.0,52.6,52.6527,52.5912,52.5912,40657.0
2016-04-11 14:05:00,59.84,59.88,59.82,59.85,55553.0,52.5912,52.6263,52.5736,52.6,55553.0
2016-04-11 14:10:00,59.84,59.95,59.84,59.92,23953.0,52.5912,52.6879,52.5912,52.6615,23953.0
2016-04-11 14:15:00,59.92,59.98,59.88,59.97,56876.0,52.6615,52.7142,52.6263,52.7054,56876.0
2016-04-11 14:20:00,59.96,59.99,59.95,59.96,29281.0,52.6967,52.723,52.6879,52.6967,29281.0
2016-04-11 14:25:00,59.97,60.0,59.95,59.97,36107.0,52.7054,52.7318,52.6879,52.7054,36107.0
2016-04-11 14:30:00,59.97,59.99,59.93,59.94,28951.0,52.7054,52.723,52.6703,52.6791,28951.0
2016-04-11 14:35:00,59.93,60.03,59.9,60.02,34397.0,52.6703,52.7582,52.6439,52.7494,34397.0
2016-04-11 14:40:00,60.01,60.01,59.99,59.99,21354.0,52.7406,52.7406,52.723,52.723,21354.0
2016-04-11 14:45:00,59.98,60.08,59.96,60.05,47599.0,52.7142,52.8021,52.6967,52.7758,47599.0
2016-04-11 14:50:00,60.05,60.07,59.99,60.07,61807.0,52.7758,52.7933,52.723,52.7933,61807.0
2016-04-11 14:55:00,60.08,60.08,60.06,60.08,14629.0,52.8021,52.8021,52.7845,52.8021,14629.0
2016-04-11 15:00:00,60.07,60.07,60.01,60.03,39149.0,52.7933,52.7933,52.7406,52.7582,39149.0
2016-04-11 15:05:00,60.03,60.03,59.91,59.92,42579.0,52.7582,52.7582,52.6527,52.6615,42579.0
2016-04-11 15:10:00,59.92,59.96,59.91,59.95,47597.0,52.6615,52.6967,52.6527,52.6879,47597.0
2016-04-11 15:15:00,59.95,60.0,59.91,59.99,56035.0,52.6879,52.7318,52.6527,52.723,56035.0
2016-04-11 15:20:00,59.98,59.99,59.97,59.99,63563.0,52.7142,52.723,52.7054,52.723,63563.0
2016-04-11 15:25:00,59.99,60.05,59.99,60.0,88116.0,52.723,52.7758,52.723,52.7318,88116.0
2016-04-11 15:30:00,60.0,60.02,59.96,59.97,115070.0,52.7318,52.7494,52.6967,52.7054,115070.0
2016-04-11 15:35:00,59.96,59.98,59.91,59.95,99959.0,52.6967,52.7142,52.6527,52.6879,99959.0
2016-04-11 15:40:00,59.96,59.97,59.92,59.95,121266.0,52.6967,52.7054,52.6615,52.6879,121266.0
2016-04-11 15:45:00,59.95,59.96,59.88,59.91,124208.0,52.6879,52.6967,52.6263,52.6527,124208.0
2016-04-11 15:50:00,59.91,59.91,59.85,59.9,108669.0,52.6527,52.6527,52.6,52.6439,108669.0
2016-04-11 15:55:00,59.89,59.89,59.79,59.8,170325.0,52.6351,52.6351,52.5473,52.556,170325.0
2016-04-12 09:30:00,60.0,60.06,59.8,60.03,135548.0,52.7318,52.7845,52.556,52.7582,135548.0
2016-04-12 09:35:00,60.04,60.21,60.01,60.19,33535.0,52.767,52.9164,52.7406,52.8988,33535.0
2016-04-12 09:40:00,60.19,60.34,60.14,60.28,41858.0,52.8988,53.0306,52.8549,52.9779,41858.0
2016-04-12 09:45:00,60.28,60.43,60.27,60.3,50389.0,52.9779,53.1097,52.9691,52.9955,50389.0
2016-04-12 09:50:00,60.31,60.39,60.2,60.36,94310.0,53.0043,53.0746,52.9076,53.0482,94310.0
2016-04-12 09:55:00,60.36,60.5,60.32,60.5,138670.0,53.0482,53.1712,53.013,53.1712,138670.0
2016-04-12 10:00:00,60.48,60.5,60.33,60.34,118050.0,53.1537,53.1712,53.0218,53.0306,118050.0
2016-04-12 10:05:00,60.34,60.36,60.09,60.14,129486.0,53.0306,53.0482,52.8109,52.8549,129486.0
2016-04-12 10:10:00,60.13,60.16,60.08,60.11,29608.0,52.8461,52.8724,52.8021,52.8285,29608.0
2016-04-12 10:15:00,60.09,60.16,60.08,60.16,10895.0,52.8109,52.8724,52.8021,52.8724,10895.0
2016-04-12 10:20:00,60.15,60.15,60.0,60.02,21342.0,52.8636,52.8636,52.7318,52.7494,21342.0
2016-04-12 10:25:00,60.02,60.11,60.0,60.09,21977.0,52.7494,52.8285,52.7318,52.8109,21977.0
2016-04-12 10:30:00,60.07,60.22,60.06,60.15,75823.0,52.7933,52.9252,52.7845,52.8636,75823.0
2016-04-12 10:35:00,60.14,60.26,60.12,60.2,66280.0,52.8549,52.9603,52.8373,52.9076,66280.0
2016-04-12 10:40:00,60.19,60.29,60.19,60.28,32521.0,52.8988,52.9867,52.8988,52.9779,32521.0
2016-04-12 10:45:00,60.29,60.29,60.18,60.19,25634.0,52.9867,52.9867,52.89,52.8988,25634.0
2016-04-12 10:50:00,60.19,60.38,60.19,60.34,41550.0,52.8988,53.0658,52.8988,53.0306,41550.0
2016-04-12 10:55:00,60.36,60.42,60.33,60.4,45422.0,53.0482,53.1009,53.0218,53.0834,45422.0
2016-04-12 11:00:00,60.41,60.44,60.31,60.32,36237.0,53.0921,53.1185,53.0043,53.013,36237.0
2016-04-12 11:05:00,60.33,60.34,60.27,60.32,100476.0,53.0218,53.0306,52.9691,53.013,100476.0
2016-04-12 11:10:00,60.31,60.32,60.25,60.31,105837.0,53.0043,53.013,52.9515,53.0043,105837.0
2016-04-12 11:15:00,60.31,60.49,60.31,60.48,53149.0,53.0043,53.1625,53.0043,53.1537,53149.0
2016-04-12 11:20:00,60.49,60.5,60.47,60.5,36671.0,53.1625,53.1712,53.1449,53.1712,36671.0
2016-04-12 11:25:00,60.49,60.5,60.45,60.45,16179.0,53.1625,53.1712,53.1273,53.1273,16179.0
2016-04-12 11:30:00,60.46,60.48,60.39,60.42,17679.0,53.1361,53.1537,53.0746,53.1009,17679.0
2016-04-12 11:35:00,60.42,60.47,60.4,60.45,21090.0,53.1009,53.1449,53.0834,53.1273,21090.0
2016-04-12 11:40:00,60.46,60.49,60.43,60.48,20658.0,53.1361,53.1625,53.1097,53.1537,20658.0
2016-04-12 11:45:00,60.48,60.5,60.46,60.47,27381.0,53.1537,53.1712,53.1361,53.1449,27381.0
2016-04-12 11:50:00,60.47,60.5,60.45,60.47,16831.0,53.1449,53.1712,53.1273,53.1449,16831.0
2016-04-12 11:55:00,60.48,60.48,60.42,60.44,39266.0,53.1537,53.1537,53.1009,53.1185,39266.0
2016-04-12 12:00:00,60.45,60.47,60.39,60.39,40411.0,53.1273,53.1449,53.0746,53.0746,40411.0
2016-04-12 12:05:00,60.4,60.43,60.37,60.4,34493.0,53.0834,53.1097,53.057,53.0834,34493.0
2016-04-12 12:10:00,60.4,60.44,60.4,60.43,17587.0,53.0834,53.1185,53.0834,53.1097,17587.0
2016-04-12 12:15:00,60.44,60.48,60.44,60.46,11992.0,53.1185,53.1537,53.1185,53.1361,11992.0
2016-04-12 12:20:00,60.46,60.49,60.46,60.48,15114.0,53.1361,53.1625,53.1361,53.1537,15114.0
2016-04-12 12:25:00,60.47,60.49,60.46,60.47,12729.0,53.1449,53.1625,53.1361,53.1449,12729.0
2016-04-12 12:30:00,60.47,60.5,60.45,60.45,33557.0,53.1449,53.1712,53.1273,53.1273,33557.0
2016-04-12 12:35:00,60.45,60.5,60.45,60.49,19175.0,53.1273,53.1712,53.1273,53.1625,19175.0
2016-04-12 12:40:00,60.49,60.54,60.48,60.52,34385.0,53.1625,53.2064,53.1537,53.1888,34385.0
2016-04-12 12:45:00,60.52,60.53,60.48,60.49,24055.0,53.1888,53.1976,53.1537,53.1625,24055.0
2016-04-12 12:50:00,60.49,60.55,60.48,60.51,18894.0,53.1625,53.2152,53.1537,53.18,18894.0
2016-04-12 12:55:00,60.5,60.51,60.44,60.45,28723.0,53.1712,53.18,53.1185,53.1273,28723.0
2016-04-12 13:00:00,60.44,60.47,60.42,60.46,20504.0,53.1185,53.1449,53.1009,53.1361,20504.0
2016-04-12 13:05:00,60.46,60.49,60.4,60.41,41140.0,53.1361,53.1625,53.0834,53.0921,41140.0
2016-04-12 13:10:00,60.41,60.46,60.4,60.42,33405.0,53.0921,53.1361,53.0834,53.1009,33405.0
2016-04-12 13:15:00,60.43,60.46,60.4,60.45,24665.0,53.1097,53.1361,53.0834,53.1273,24665.0
2016-04-12 13:20:00,60.45,60.48,60.42,60.48,19397.0,53.1273,53.1537,53.1009,53.1537,19397.0
2016-04-12 13:25:00,60.48,60.49,60.45,60.46,13308.0,53.1537,53.1625,53.1273,53.1361,13308.0
2016-04-12 13:30:00,60.46,60.52,60.45,60.45,23416.0,53.1361,53.1888,53.1273,53.1273,23416.0
2016-04-12 13:35:00,60.46,60.46,60.4,60.42,20734.0,53.1361,53.1361,53.0834,53.1009,20734.0
2016-04-12 13:40:00,60.42,60.48,60.41,60.46,38837.0,53.1009,53.1537,53.0921,53.1361,38837.0
2016-04-12 13:45:00,60.47,60.51,60.42,60.45,75604.0,53.1449,53.18,53.1009,53.1273,75604.0
2016-04-12 13:50:00,60.44,60.48,60.41,60.42,95697.0,53.1185,53.1537,53.0921,53.1009,95697.0
2016-04-12 13:55:00,60.42,60.49,60.42,60.45,56384.0,53.1009,53.1625,53.1009,53.1273,56384.0
2016-04-12 14:00:00,60.46,60.46,60.39,60.44,79712.0,53.1361,53.1361,53.0746,53.1185,79712.0
2016-04-12 14:05:00,60.43,60.45,60.39,60.41,23271.0,53.1097,53.1273,53.0746,53.0921,23271.0
2016-04-12 14:10:00,60.41,60.48,60.41,60.46,21968.0,53.0921,53.1537,53.0921,53.1361,21968.0
2016-04-12 14:15:00,60.46,60.47,60.43,60.46,71358.0,53.1361,53.1449,53.1097,53.1361,71358.0
2016-04-12 14:20:00,60.47,60.52,60.45,60.5,41241.0,53.1449,53.1888,53.1273,53.1712,41241.0
2016-04-12 14:25:00,60.5,60.52,60.45,60.46,67642.0,53.1712,53.1888,53.1273,53.1361,67642.0
2016-04-12 14:30:00,60.47,60.51,60.46,60.49,16111.0,53.1449,53.18,53.1361,53.1625,16111.0
2016-04-12 14:35:00,60.49,60.55,60.48,60.53,21399.0,53.1625,53.2152,53.1537,53.1976,21399.0
2016-04-12 14:40:00,60.54,60.58,60.5,60.51,42258.0,53.2064,53.2416,53.1712,53.18,42258.0
2016-04-12 14:45:00,60.52,60.56,60.48,60.49,20790.0,53.1888,53.224,53.1537,53.1625,20790.0
2016-04-12 14:50:00,60.48,60.58,60.46,60.57,75413.0,53.1537,53.2416,53.1361,53.2328,75413.0
2016-04-12 14:55:00,60.57,60.58,60.5,60.56,21326.0,53.2328,53.2416,53.1712,53.224,21326.0
2016-04-12 15:00:00,60.56,60.66,60.55,60.62,60689.0,53.224,53.3119,53.2152,53.2767,60689.0
2016-04-12 15:05:00,60.62,60.66,60.6,60.65,62436.0,53.2767,53.3119,53.2591,53.3031,62436.0
2016-04-12 15:10:00,60.65,60.68,60.62,60.64,24513.0,53.3031,53.3294,53.2767,53.2943,24513.0
2016-04-12 15:15:00,60.64,60.69,60.62,60.65,37728.0,53.2943,53.3382,53.2767,53.3031,37728.0
2016-04-12 15:20:00,60.65,60.66,60.58,60.61,88660.0,53.3031,53.3119,53.2416,53.2679,88660.0
2016-04-12 15:25:00,60.6,60.61,60.53,60.58,21888.0,53.2591,53.2679,53.1976,53.2416,21888.0
2016-04-12 15:30:00,60.58,60.66,60.56,60.64,50357.0,53.2416,53.3119,53.224,53.2943,50357.0
2016-04-12 15:35:00,60.64,60.66,60.51,60.55,67664.0,53.2943,53.3119,53.18,53.2152,67664.0
2016-04-12 15:40:00,60.55,60.62,60.54,60.56,50349.0,53.2152,53.2767,53.2064,53.224,50349.0
2016-04-12 15:45:00,60.55,60.6,60.54,60.55,108873.0,53.2152,53.2591,53.2064,53.2152,108873.0
2016-04-12 15:50:00,60.55,60.6,60.54,60.59,108026.0,53.2152,53.2591,53.2064,53.2503,108026.0
2016-04-12 15:55:00,60.58,60.71,60.55,60.68,226346.0,53.2416,53.3558,53.2152,53.3294,226346.0
2016-04-13 09:30:00,60.89,61.34,60.84,61.26,110208.0,53.514,53.9095,53.4701,53.8392,110208.0
2016-04-13 09:35:00,61.22,61.49,61.21,61.49,63220.0,53.804,54.0413,53.7952,54.0413,63220.0
2016-04-13 09:40:00,61.5,61.71,61.48,61.69,77099.0,54.0501,54.2347,54.0325,54.2171,77099.0
2016-04-13 09:45:00,61.68,61.95,61.68,61.86,177315.0,54.2083,54.4456,54.2083,54.3665,177315.0
2016-04-13 09:50:00,61.85,61.86,61.52,61.56,55582.0,54.3577,54.3665,54.0677,54.1028,55582.0
2016-04-13 09:55:00,61.53,61.56,61.48,61.53,29921.0,54.0765,54.1028,54.0325,54.0765,29921.0
2016-04-13 10:00:00,61.54,61.72,61.5,61.68,55837.0,54.0853,54.2435,54.0501,54.2083,55837.0
2016-04-13 10:05:00,61.66,61.74,61.65,61.67,38511.0,54.1907,54.261,54.1819,54.1995,38511.0
2016-04-13 10:10:00,61.66,61.68,61.57,61.68,40229.0,54.1907,54.2083,54.1116,54.2083,40229.0
2016-04-13 10:15:00,61.67,61.81,61.65,61.79,55779.0,54.1995,54.3226,54.1819,54.305,55779.0
2016-04-13 10:20:00,61.77,61.81,61.67,61.7,39447.0,54.2874,54.3226,54.1995,54.2259,39447.0
2016-04-13 10:25:00,61.7,61.73,61.62,61.65,40291.0,54.2259,54.2522,54.1556,54.1819,40291.0
2016-04-13 10:30:00,61.67,61.73,61.6,61.69,105137.0,54.1995,54.2522,54.138,54.2171,105137.0
2016-04-13 10:35:00,61.68,61.68,61.57,61.6,31081.0,54.2083,54.2083,54.1116,54.138,31081.0
2016-04-13 10:40:00,61.59,61.75,61.57,61.75,30300.0,54.1292,54.2698,54.1116,54.2698,30300.0
2016-04-13 10:45:00,61.74,61.89,61.74,61.89,22118.0,54.261,54.3929,54.261,54.3929,22118.0
2016-04-13 10:50:00,61.88,62.05,61.88,62.01,97004.0,54.3841,54.5335,54.3841,54.4983,97004.0
2016-04-13 10:55:00,62.01,62.07,61.97,62.02,140447.0,54.4983,54.5511,54.4632,54.5071,140447.0
2016-04-13 11:00:00,62.01,62.01,61.93,61.94,41512.0,54.4983,54.4983,54.428,54.4368,41512.0
2016-04-13 11:05:00,61.95,62.01,61.94,62.01,33457.0,54.4456,54.4983,54.4368,54.4983,33457.0
2016-04-13 11:10:00,62.01,62.09,62.0,62.07,34545.0,54.4983,54.5686,54.4895,54.5511,34545.0
2016-04-13 11:15:00,62.07,62.13,62.04,62.11,37306.0,54.5511,54.6038,54.5247,54.5862,37306.0
2016-04-13 11:20:00,62.12,62.2,62.1,62.2,59241.0,54.595,54.6653,54.5774,54.6653,59241.0
2016-04-13 11:25:00,62.2,62.32,62.19,62.3,91793.0,54.6653,54.7708,54.6565,54.7532,91793.0
2016-04-13 11:30:00,62.3,62.38,62.29,62.36,73047.0,54.7532,54.8235,54.7444,54.8059,73047.0
2016-04-13 11:35:00,62.35,62.43,62.34,62.4,73666.0,54.7971,54.8675,54.7884,54.8411,73666.0
2016-04-13 11:40:00,62.4,62.41,62.31,62.31,58729.0,54.8411,54.8499,54.762,54.762,58729.0
2016-04-13 11:45:00,62.32,62.33,62.14,62.19,100344.0,54.7708,54.7796,54.6126,54.6565,100344.0
2016-04-13 11:50:00,62.2,62.28,62.19,62.19,65805.0,54.6653,54.7356,54.6565,54.6565,65805.0
2016-04-13 11:55:00,62.19,62.27,62.14,62.25,64575.0,54.6565,54.7268,54.6126,54.7093,64575.0
2016-04-13 12:00:00,62.26,62.28,62.15,62.17,46663.0,54.718,54.7356,54.6214,54.6389,46663.0
2016-04-13 12:05:00,62.16,62.24,62.15,62.19,37981.0,54.6302,54.7005,54.6214,54.6565,37981.0
2016-04-13 12:10:00,62.19,62.28,62.18,62.26,38690.0,54.6565,54.7356,54.6477,54.718,38690.0
2016-04-13 12:15:00,62.24,62.25,62.09,62.12,50751.0,54.7005,54.7093,54.5686,54.595,50751.0
2016-04-13 12:20:00,62.11,62.11,62.04,62.05,22477.0,54.5862,54.5862,54.5247,54.5335,22477.0
2016-04-13 12:25:00,62.06,62.16,62.05,62.07,17213.0,54.5423,54.6302,54.5335,54.5511,17213.0
2016-04-13 12:30:00,62.06,62.11,62.05,62.09,25067.0,54.5423,54.5862,54.5335,54.5686,25067.0
2016-04-13 12:35:00,62.11,62.16,62.1,62.16,17200.0,54.5862,54.6302,54.5774,54.6302,17200.0
2016-04-13 12:40:00,62.15,62.21,62.12,62.17,21412.0,54.6214,54.6741,54.595,54.6389,21412.0
2016-04-13 12:45:00,62.17,62.2,62.15,62.16,14414.0,54.6389,54.6653,54.6214,54.6302,14414.0
2016-04-13 12:50:00,62.16,62.16,62.08,62.1,27867.0,54.6302,54.6302,54.5598,54.5774,27867.0
2016-04-13 12:55:00,62.1,62.11,62.05,62.09,18158.0,54.5774,54.5862,54.5335,54.5686,18158.0
2016-04-13 13:00:00,62.09,62.1,61.97,61.97,48118.0,54.5686,54.5774,54.4632,54.4632,48118.0
2016-04-13 13:05:00,61.97,61.98,61.95,61.95,36975.0,54.4632,54.472,54.4456,54.4456,36975.0
2016-04-13 13:10:00,61.95,61.95,61.88,61.92,49889.0,54.4456,54.4456,54.3841,54.4192,49889.0
2016-04-13 13:15:00,61.93,62.0,61.93,61.95,14847.0,54.428,54.4895,54.428,54.4456,14847.0
2016-04-13 13:20:00,61.96,62.0,61.91,61.94,33631.0,54.4544,54.4895,54.4104,54.4368,33631.0
2016-04-13 13:25:00,61.94,61.95,61.9,61.91,18587.0,54.4368,54.4456,54.4017,54.4104,18587.0
2016-04-13 13:30:00,61.9,62.0,61.9,61.93,27686.0,54.4017,54.4895,54.4017,54.428,27686.0
2016-04-13 13:35:00,61.93,61.94,61.87,61.93,24116.0,54.428,54.4368,54.3753,54.428,24116.0
2016-04-13 13:40:00,61.94,62.02,61.94,61.99,26586.0,54.4368,54.5071,54.4368,54.4808,26586.0
2016-04-13 13:45:00,61.98,62.0,61.96,61.96,16798.0,54.472,54.4895,54.4544,54.4544,16798.0
2016-04-13 13:50:00,61.97,62.01,61.96,61.97,22582.0,54.4632,54.4983,54.4544,54.4632,22582.0
2016-04-13 13:55:00,61.98,62.06,61.97,62.06,22889.0,54.472,54.5423,54.4632,54.5423,22889.0
2016-04-13 14:00:00,62.06,62.09,62.02,62.03,25927.0,54.5423,54.5686,54.5071,54.5159,25927.0
2016-04-13 14:05:00,62.03,62.1,62.03,62.1,17978.0,54.5159,54.5774,54.5159,54.5774,17978.0
2016-04-13 14:10:00,62.09,62.15,62.01,62.03,41822.0,54.5686,54.6214,54.4983,54.5159,41822.0
2016-04-13 14:15:00,62.03,62.07,62.02,62.06,18689.0,54.5159,54.5511,54.5071,54.5423,18689.0
2016-04-13 14:20:00,62.06,62.09,62.01,62.01,21997.0,54.5423,54.5686,54.4983,54.4983,21997.0
2016-04-13 14:25:00,62.02,62.02,61.97,61.97,31889.0,54.5071,54.5071,54.4632,54.4632,31889.0
2016-04-13 14:30:00,61.97,62.05,61.97,62.03,52938.0,54.4632,54.5335,54.4632,54.5159,52938.0
2016-04-13 14:35:00,62.05,62.05,62.03,62.04,19639.0,54.5335,54.5335,54.5159,54.5247,19639.0
2016-04-13 14:40:00,62.03,62.05,62.01,62.04,40379.0,54.5159,54.5335,54.4983,54.5247,40379.0
2016-04-13 14:45:00,62.04,62.05,62.0,62.01,44886.0,54.5247,54.5335,54.4895,54.4983,44886.0
2016-04-13 14:50:00,62.01,62.03,61.98,62.0,20041.0,54.4983,54.5159,54.472,54.4895,20041.0
2016-04-13 14:55:00,62.0,62.04,61.97,62.0,35773.0,54.4895,54.5247,54.4632,54.4895,35773.0
2016-04-13 15:00:00,62.0,62.04,61.97,62.03,34725.0,54.4895,54.5247,54.4632,54.5159,34725.0
2016-04-13 15:05:00,62.03,62.04,62.01,62.03,49567.0,54.5159,54.5247,54.4983,54.5159,49567.0
2016-04-13 15:10:00,62.03,62.05,62.01,62.04,38093.0,54.5159,54.5335,54.4983,54.5247,38093.0
2016-04-13 15:15:00,62.03,62.04,62.0,62.01,34197.0,54.5159,54.5247,54.4895,54.4983,34197.0
2016-04-13 15:20:00,62.01,62.02,61.97,62.01,49058.0,54.4983,54.5071,54.4632,54.4983,49058.0
2016-04-13 15:25:00,62.01,62.03,61.98,62.01,47173.0,54.4983,54.5159,54.472,54.4983,47173.0
2016-04-13 15:30:00,62.01,62.1,62.0,62.09,82566.0,54.4983,54.5774,54.4895,54.5686,82566.0
2016-04-13 15:35:00,62.09,62.11,62.06,62.09,74337.0,54.5686,54.5862,54.5423,54.5686,74337.0
2016-04-13 15:40:00,62.1,62.12,62.08,62.11,125079.0,54.5774,54.595,54.5598,54.5862,125079.0
2016-04-13 15:45:00,62.1,62.11,62.06,62.07,109974.0,54.5774,54.5862,54.5423,54.5511,109974.0
2016-04-13 15:50:00,62.07,62.1,62.06,62.07,79633.0,54.5511,54.5774,54.5423,54.5511,79633.0
2016-04-13 15:55:00,62.08,62.18,62.07,62.17,193190.0,54.5598,54.6477,54.5511,54.6389,193190.0
2016-04-14 09:30:00,62.16,62.46,62.15,62.36,99591.0,54.6302,54.8938,54.6214,54.8059,99591.0
2016-04-14 09:35:00,62.36,62.38,62.16,62.32,42683.0,54.8059,54.8235,54.6302,54.7708,42683.0
2016-04-14 09:40:00,62.3,62.35,62.24,62.28,72462.0,54.7532,54.7971,54.7005,54.7356,72462.0
2016-04-14 09:45:00,62.26,62.49,62.26,62.42,44352.0,54.718,54.9202,54.718,54.8587,44352.0
2016-04-14 09:50:00,62.42,62.43,62.04,62.07,54307.0,54.8587,54.8675,54.5247,54.5511,54307.0
2016-04-14 09:55:00,62.08,62.1,61.97,61.99,31641.0,54.5598,54.5774,54.4632,54.4808,31641.0
2016-04-14 10:00:00,61.99,62.07,61.99,62.04,60995.0,54.4808,54.5511,54.4808,54.5247,60995.0
2016-04-14 10:05:00,62.06,62.14,62.04,62.08,32998.0,54.5423,54.6126,54.5247,54.5598,32998.0
2016-04-14 10:10:00,62.09,62.09,62.0,62.03,35129.0,54.5686,54.5686,54.4895,54.5159,35129.0
2016-04-14 10:15:00,62.04,62.05,61.97,62.04,33899.0,54.5247,54.5335,54.4632,54.5247,33899.0
2016-04-14 10:20:00,62.05,62.13,62.02,62.07,44451.0,54.5335,54.6038,54.5071,54.5511,44451.0
2016-04-14 10:25:00,62.06,62.2,62.04,62.16,100069.0,54.5423,54.6653,54.5247,54.6302,100069.0
2016-04-14 10:30:00,62.16,62.2,62.11,62.2,39388.0,54.6302,54.6653,54.5862,54.6653,39388.0
2016-04-14 10:35:00,62.2,62.2,62.12,62.14,27513.0,54.6653,54.6653,54.595,54.6126,27513.0
2016-04-14 10:40:00,62.14,62.21,62.14,62.2,16530.0,54.6126,54.6741,54.6126,54.6653,16530.0
2016-04-14 10:45:00,62.2,62.22,62.14,62.21,26734.0,54.6653,54.6829,54.6126,54.6741,26734.0
2016-04-14 10:50:00,62.22,62.4,62.21,62.38,15846.0,54.6829,54.8411,54.6741,54.8235,15846.0
2016-04-14 10:55:00,62.38,62.4,62.31,62.37,33006.0,54.8235,54.8411,54.762,54.8147,33006.0
2016-04-14 11:00:00,62.37,62.42,62.36,62.39,34582.0,54.8147,54.8587,54.8059,54.8323,34582.0
2016-04-14 11:05:00,62.38,62.41,62.36,62.41,25753.0,54.8235,54.8499,54.8059,54.8499,25753.0
2016-04-14 11:10:00,62.41,62.46,62.41,62.43,16711.0,54.8499,54.8938,54.8499,54.8675,16711.0
2016-04-14 11:15:00,62.43,62.58,62.43,62.55,32657.0,54.8675,54.9993,54.8675,54.9729,32657.0
2016-04-14 11:20:00,62.54,62.54,62.41,62.41,21690.0,54.9641,54.9641,54.8499,54.8499,21690.0
2016-04-14 11:25:00,62.41,62.49,62.39,62.46,41705.0,54.8499,54.9202,54.8323,54.8938,41705.0
2016-04-14 11:30:00,62.45,62.6,62.45,62.57,40901.0,54.885,55.0169,54.885,54.9905,40901.0
2016-04-14 11:35:00,62.58,62.61,62.55,62.57,25091.0,54.9993,55.0256,54.9729,54.9905,25091.0
2016-04-14 11:40:00,62.57,62.61,62.54,62.61,36242.0,54.9905,55.0256,54.9641,55.0256,36242.0
2016-04-14 11:45:00,62.61,62.68,62.6,62.65,65772.0,55.0256,55.0872,55.0169,55.0608,65772.0
2016-04-14 11:50:00,62.66,62.67,62.53,62.53,35806.0,55.0696,55.0784,54.9553,54.9553,35806.0
2016-04-14 11:55:00,62.53,62.55,62.5,62.55,31669.0,54.9553,54.9729,54.929,54.9729,31669.0
2016-04-14 12:00:00,62.55,62.56,62.5,62.53,24369.0,54.9729,54.9817,54.929,54.9553,24369.0
2016-04-14 12:05:00,62.53,62.53,62.5,62.53,19135.0,54.9553,54.9553,54.929,54.9553,19135.0
2016-04-14 12:10:00,62.53,62.61,62.52,62.6,23819.0,54.9553,55.0256,54.9465,55.0169,23819.0
2016-04-14 12:15:00,62.59,62.62,62.58,62.6,19777.0,55.0081,55.0344,54.9993,55.0169,19777.0
2016-04-14 12:20:00,62.6,62.62,62.58,62.6,32147.0,55.0169,55.0344,54.9993,55.0169,32147.0
2016-04-14 12:25:00,62.59,62.6,62.51,62.51,43218.0,55.0081,55.0169,54.9378,54.9378,43218.0
2016-04-14 12:30:00,62.52,62.53,62.47,62.47,22400.0,54.9465,54.9553,54.9026,54.9026,22400.0
2016-04-14 12:35:00,62.46,62.49,62.43,62.48,13723.0,54.8938,54.9202,54.8675,54.9114,13723.0
2016-04-14 12:40:00,62.49,62.55,62.45,62.54,16040.0,54.9202,54.9729,54.885,54.9641,16040.0
2016-04-14 12:45:00,62.52,62.52,62.47,62.49,18863.0,54.9465,54.9465,54.9026,54.9202,18863.0
2016-04-14 12:50:00,62.49,62.5,62.45,62.46,15112.0,54.9202,54.929,54.885,54.8938,15112.0
2016-04-14 12:55:00,62.46,62.47,62.43,62.44,25699.0,54.8938,54.9026,54.8675,54.8762,25699.0
2016-04-14 13:00:00,62.43,62.49,62.43,62.47,24505.0,54.8675,54.9202,54.8675,54.9026,24505.0
2016-04-14 13:05:00,62.47,62.53,62.46,62.49,25362.0,54.9026,54.9553,54.8938,54.9202,25362.0
2016-04-14 13:10:00,62.49,62.49,62.43,62.44,11661.0,54.9202,54.9202,54.8675,54.8762,11661.0
2016-04-14 13:15:00,62.44,62.44,62.37,62.38,17963.0,54.8762,54.8762,54.8147,54.8235,17963.0
2016-04-14 13:20:00,62.37,62.37,62.31,62.33,13005.0,54.8147,54.8147,54.762,54.7796,13005.0
2016-04-14 13:25:00,62.32,62.32,62.28,62.3,10300.0,54.7708,54.7708,54.7356,54.7532,10300.0
2016-04-14 13:30:00,62.3,62.34,62.3,62.31,10309.0,54.7532,54.7884,54.7532,54.762,10309.0
2016-04-14 13:35:00,62.31,62.32,62.27,62.27,22972.0,54.762,54.7708,54.7268,54.7268,22972.0
2016-04-14 13:40:00,62.26,62.29,62.25,62.29,44427.0,54.718,54.7444,54.7093,54.7444,44427.0
2016-04-14 13:45:00,62.29,62.32,62.27,62.28,12271.0,54.7444,54.7708,54.7268,54.7356,12271.0
2016-04-14 13:50:00,62.27,62.3,62.25,62.28,25714.0,54.7268,54.7532,54.7093,54.7356,25714.0
2016-04-14 13:55:00,62.29,62.34,62.29,62.31,31975.0,54.7444,54.7884,54.7444,54.762,31975.0
2016-04-14 14:00:00,62.31,62.32,62.27,62.32,16222.0,54.762,54.7708,54.7268,54.7708,16222.0
2016-04-14 14:05:00,62.32,62.36,62.28,62.35,35090.0,54.7708,54.8059,54.7356,54.7971,35090.0
2016-04-14 14:10:00,62.35,62.36,62.33,62.33,19805.0,54.7971,54.8059,54.7796,54.7796,19805.0
2016-04-14 14:15:00,62.33,62.38,62.31,62.35,16207.0,54.7796,54.8235,54.762,54.7971,16207.0
2016-04-14 14:20:00,62.35,62.45,62.34,62.44,30157.0,54.7971,54.885,54.7884,54.8762,30157.0
2016-04-14 14:25:00,62.43,62.43,62.38,62.39,37119.0,54.8675,54.8675,54.8235,54.8323,37119.0
2016-04-14 14:30:00,62.4,62.4,62.34,62.34,19358.0,54.8411,54.8411,54.7884,54.7884,19358.0
2016-04-14 14:35:00,62.34,62.37,62.32,62.34,17315.0,54.7884,54.8147,54.7708,54.7884,17315.0
2016-04-14 14:40:00,62.35,62.38,62.33,62.36,18992.0,54.7971,54.8235,54.7796,54.8059,18992.0
2016-04-14 14:45:00,62.36,62.36,62.31,62.31,14442.0,54.8059,54.8059,54.762,54.762,14442.0
2016-04-14 14:50:00,62.3,62.34,62.29,62.33,24828.0,54.7532,54.7884,54.7444,54.7796,24828.0
2016-04-14 14:55:00,62.34,62.35,62.31,62.32,23411.0,54.7884,54.7971,54.762,54.7708,23411.0
2016-04-14 15:00:00,62.33,62.34,62.32,62.32,20083.0,54.7796,54.7884,54.7708,54.7708,20083.0
2016-04-14 15:05:00,62.33,62.33,62.3,62.31,15481.0,54.7796,54.7796,54.7532,54.762,15481.0
2016-04-14 15:10:00,62.3,62.31,62.26,62.28,33719.0,54.7532,54.762,54.718,54.7356,33719.0
2016-04-14 15:15:00,62.28,62.31,62.27,62.3,26535.0,54.7356,54.762,54.7268,54.7532,26535.0
2016-04-14 15:20:00,62.3,62.35,62.29,62.33,39412.0,54.7532,54.7971,54.7444,54.7796,39412.0
2016-04-14 15:25:00,62.33,62.34,62.29,62.33,30382.0,54.7796,54.7884,54.7444,54.7796,30382.0
2016-04-14 15:30:00,62.32,62.37,62.31,62.34,51756.0,54.7708,54.8147,54.762,54.7884,51756.0
2016-04-14 15:35:00,62.34,62.34,62.23,62.24,181446.0,54.7884,54.7884,54.6917,54.7005,181446.0
2016-04-14 15:40:00,62.24,62.35,62.23,62.34,97738.0,54.7005,54.7971,54.6917,54.7884,97738.0
2016-04-14 15:45:00,62.35,62.44,62.32,62.42,122400.0,54.7971,54.8762,54.7708,54.8587,122400.0
2016-04-14 15:50:00,62.41,62.46,62.4,62.44,181920.0,54.8499,54.8938,54.8411,54.8762,181920.0
2016-04-14 15:55:00,62.44,62.54,62.39,62.5,402881.0,54.8762,54.9641,54.8323,54.929,402881.0
2016-04-15 09:30:00,62.66,62.8,62.51,62.58,424321.0,55.0696,55.1926,54.9378,54.9993,424321.0
2016-04-15 09:35:00,62.59,62.84,62.56,62.84,59862.0,55.0081,55.2278,54.9817,55.2278,59862.0
2016-04-15 09:40:00,62.81,62.83,62.59,62.63,49459.0,55.2014,55.219,55.0081,55.0432,49459.0
2016-04-15 09:45:00,62.63,62.68,62.6,62.61,52466.0,55.0432,55.0872,55.0169,55.0256,52466.0
2016-04-15 09:50:00,62.61,62.64,62.45,62.46,67749.0,55.0256,55.052,54.885,54.8938,67749.0
2016-04-15 09:55:00,62.47,62.5,62.4,62.4,86479.0,54.9026,54.929,54.8411,54.8411,86479.0
2016-04-15 10:00:00,62.4,62.45,62.3,62.35,104501.0,54.8411,54.885,54.7532,54.7971,104501.0
2016-04-15 10:05:00,62.36,62.41,62.19,62.28,156761.0,54.8059,54.8499,54.6565,54.7356,156761.0
2016-04-15 10:10:00,62.28,62.31,62.22,62.25,69622.0,54.7356,54.762,54.6829,54.7093,69622.0
2016-04-15 10:15:00,62.25,62.26,62.14,62.18,22511.0,54.7093,54.718,54.6126,54.6477,22511.0
2016-04-15 10:20:00,62.19,62.34,62.17,62.34,33174.0,54.6565,54.7884,54.6389,54.7884,33174.0
2016-04-15 10:25:00,62.33,62.49,62.32,62.48,64585.0,54.7796,54.9202,54.7708,54.9114,64585.0
2016-04-15 10:30:00,62.49,62.56,62.48,62.52,36460.0,54.9202,54.9817,54.9114,54.9465,36460.0
2016-04-15 10:35:00,62.54,62.58,62.51,62.56,34380.0,54.9641,54.9993,54.9378,54.9817,34380.0
2016-04-15 10:40:00,62.56,62.6,62.55,62.58,25786.0,54.9817,55.0169,54.9729,54.9993,25786.0
2016-04-15 10:45:00,62.58,62.62,62.57,62.58,21396.0,54.9993,55.0344,54.9905,54.9993,21396.0
2016-04-15 10:50:00,62.57,62.6,62.54,62.55,27048.0,54.9905,55.0169,54.9641,54.9729,27048.0
2016-04-15 10:55:00,62.54,62.55,62.47,62.51,39285.0,54.9641,54.9729,54.9026,54.9378,39285.0
2016-04-15 11:00:00,62.51,62.6,62.5,62.55,34403.0,54.9378,55.0169,54.929,54.9729,34403.0
2016-04-15 11:05:00,62.54,62.57,62.51,62.53,32240.0,54.9641,54.9905,54.9378,54.9553,32240.0
2016-04-15 11:10:00,62.54,62.6,62.53,62.59,26340.0,54.9641,55.0169,54.9553,55.0081,26340.0
2016-04-15 11:15:00,62.6,62.63,62.58,62.6,31469.0,55.0169,55.0432,54.9993,55.0169,31469.0
2016-04-15 11:20:00,62.59,62.62,62.56,62.58,31849.0,55.0081,55.0344,54.9817,54.9993,31849.0
2016-04-15 11:25:00,62.59,62.6,62.52,62.53,16513.0,55.0081,55.0169,54.9465,54.9553,16513.0
2016-04-15 11:30:00,62.54,62.56,62.52,62.53,25208.0,54.9641,54.9817,54.9465,54.9553,25208.0
2016-04-15 11:35:00,62.53,62.53,62.48,62.52,27099.0,54.9553,54.9553,54.9114,54.9465,27099.0
2016-04-15 11:40:00,62.52,62.56,62.5,62.53,30097.0,54.9465,54.9817,54.929,54.9553,30097.0
2016-04-15 11:45:00,62.53,62.56,62.51,62.52,30274.0,54.9553,54.9817,54.9378,54.9465,30274.0
2016-04-15 11:50:00,62.52,62.55,62.51,62.52,26390.0,54.9465,54.9729,54.9378,54.9465,26390.0
2016-04-15 11:55:00,62.53,62.55,62.51,62.53,21827.0,54.9553,54.9729,54.9378,54.9553,21827.0
2016-04-15 12:00:00,62.52,62.53,62.47,62.48,20056.0,54.9465,54.9553,54.9026,54.9114,20056.0
2016-04-15 12:05:00,62.47,62.48,62.39,62.41,70359.0,54.9026,54.9114,54.8323,54.8499,70359.0
2016-04-15 12:10:00,62.41,62.43,62.38,62.4,26139.0,54.8499,54.8675,54.8235,54.8411,26139.0
2016-04-15 12:15:00,62.4,62.44,62.37,62.42,56793.0,54.8411,54.8762,54.8147,54.8587,56793.0
2016-04-15 12:20:00,62.43,62.55,62.42,62.52,29357.0,54.8675,54.9729,54.8587,54.9465,29357.0
2016-04-15 12:25:00,62.51,62.51,62.46,62.48,24554.0,54.9378,54.9378,54.8938,54.9114,24554.0
2016-04-15 12:30:00,62.48,62.48,62.39,62.39,19377.0,54.9114,54.9114,54.8323,54.8323,19377.0
2016-04-15 12:35:00,62.39,62.42,62.37,62.41,21530.0,54.8323,54.8587,54.8147,54.8499,21530.0
2016-04-15 12:40:00,62.4,62.41,62.35,62.39,23919.0,54.8411,54.8499,54.7971,54.8323,23919.0
2016-04-15 12:45:00,62.4,62.41,62.36,62.37,19833.0,54.8411,54.8499,54.8059,54.8147,19833.0
2016-04-15 12:50:00,62.36,62.37,62.33,62.37,24150.0,54.8059,54.8147,54.7796,54.8147,24150.0
2016-04-15 12:55:00,62.37,62.39,62.34,62.37,19028.0,54.8147,54.8323,54.7884,54.8147,19028.0
2016-04-15 13:00:00,62.37,62.39,62.34,62.38,16734.0,54.8147,54.8323,54.7884,54.8235,16734.0
2016-04-15 13:05:00,62.39,62.39,62.33,62.38,34516.0,54.8323,54.8323,54.7796,54.8235,34516.0
2016-04-15 13:10:00,62.37,62.4,62.35,62.37,39699.0,54.8147,54.8411,54.7971,54.8147,39699.0
2016-04-15 13:15:00,62.36,62.37,62.27,62.27,33797.0,54.8059,54.8147,54.7268,54.7268,33797.0
2016-04-15 13:20:00,62.27,62.28,62.21,62.21,58142.0,54.7268,54.7356,54.6741,54.6741,58142.0
2016-04-15 13:25:00,62.21,62.25,62.19,62.23,29597.0,54.6741,54.7093,54.6565,54.6917,29597.0
2016-04-15 13:30:00,62.23,62.23,62.17,62.2,27273.0,54.6917,54.6917,54.6389,54.6653,27273.0
2016-04-15 13:35:00,62.19,62.19,62.12,62.14,39267.0,54.6565,54.6565,54.595,54.6126,39267.0
2016-04-15 13:40:00,62.14,62.14,62.04,62.05,41783.0,54.6126,54.6126,54.5247,54.5335,41783.0
2016-04-15 13:45:00,62.04,62.08,62.01,62.02,66566.0,54.5247,54.5598,54.4983,54.5071,66566.0
2016-04-15 13:50:00,62.02,62.06,62.01,62.03,18540.0,54.5071,54.5423,54.4983,54.5159,18540.0
2016-04-15 13:55:00,62.03,62.05,62.01,62.01,24323.0,54.5159,54.5335,54.4983,54.4983,24323.0
2016-04-15 14:00:00,62.0,62.09,62.0,62.09,50398.0,54.4895,54.5686,54.4895,54.5686,50398.0
2016-04-15 14:05:00,62.1,62.11,62.05,62.07,29194.0,54.5774,54.5862,54.5335,54.5511,29194.0
2016-04-15 14:10:00,62.07,62.08,62.0,62.01,22425.0,54.5511,54.5598,54.4895,54.4983,22425.0
2016-04-15 14:15:00,62.0,62.01,61.94,61.96,27539.0,54.4895,54.4983,54.4368,54.4544,27539.0
2016-04-15 14:20:00,61.95,61.98,61.94,61.98,19446.0,54.4456,54.472,54.4368,54.472,19446.0
2016-04-15 14:25:00,61.97,62.09,61.97,62.04,54503.0,54.4632,54.5686,54.4632,54.5247,54503.0
2016-04-15 14:30:00,62.05,62.06,61.97,61.99,54133.0,54.5335,54.5423,54.4632,54.4808,54133.0
2016-04-15 14:35:00,61.99,62.05,61.95,62.0,49427.0,54.4808,54.5335,54.4456,54.4895,49427.0
2016-04-15 14:40:00,62.0,62.01,61.95,61.97,34216.0,54.4895,54.4983,54.4456,54.4632,34216.0
2016-04-15 14:45:00,61.96,61.97,61.91,61.96,59583.0,54.4544,54.4632,54.4104,54.4544,59583.0
2016-04-15 14:50:00,61.97,62.0,61.94,61.99,45418.0,54.4632,54.4895,54.4368,54.4808,45418.0
2016-04-15 14:55:00,61.99,62.01,61.96,62.01,26682.0,54.4808,54.4983,54.4544,54.4983,26682.0
2016-04-15 15:00:00,62.0,62.04,61.99,62.04,37141.0,54.4895,54.5247,54.4808,54.5247,37141.0
2016-04-15 15:05:00,62.04,62.04,62.0,62.0,30576.0,54.5247,54.5247,54.4895,54.4895,30576.0
2016-04-15 15:10:00,62.0,62.05,61.98,62.05,65327.0,54.4895,54.5335,54.472,54.5335,65327.0
2016-04-15 15:15:00,62.05,62.05,62.02,62.03,30658.0,54.5335,54.5335,54.5071,54.5159,30658.0
2016-04-15 15:20:00,62.02,62.1,62.02,62.06,30370.0,54.5071,54.5774,54.5071,54.5423,30370.0
2016-04-15 15:25:00,62.05,62.09,62.04,62.06,41676.0,54.5335,54.5686,54.5247,54.5423,41676.0
2016-04-15 15:30:00,62.06,62.1,62.04,62.1,40921.0,54.5423,54.5774,54.5247,54.5774,40921.0
2016-04-15 15:35:00,62.09,62.1,62.05,62.05,40430.0,54.5686,54.5774,54.5335,54.5335,40430.0
2016-04-15 15:40:00,62.06,62.07,62.03,62.04,40807.0,54.5423,54.5511,54.5159,54.5247,40807.0
2016-04-15 15:45:00,62.05,62.06,62.01,62.04,64599.0,54.5335,54.5423,54.4983,54.5247,64599.0
2016-04-15 15:50:00,62.04,62.11,62.04,62.1,62715.0,54.5247,54.5862,54.5247,54.5774,62715.0
2016-04-15 15:55:00,62.1,62.18,62.09,62.13,243556.0,54.5774,54.6477,54.5686,54.6038,243556.0
2016-04-18 09:30:00,61.81,61.96,61.77,61.92,113643.0,54.3226,54.4544,54.2874,54.4192,113643.0
2016-04-18 09:35:00,61.91,61.92,61.79,61.85,20068.0,54.4104,54.4192,54.305,54.3577,20068.0
2016-04-18 09:40:00,61.84,61.91,61.73,61.76,34537.0,54.3489,54.4104,54.2522,54.2786,34537.0
2016-04-18 09:45:00,61.76,62.12,61.75,62.12,45149.0,54.2786,54.595,54.2698,54.595,45149.0
2016-04-18 09:50:00,62.11,62.2,62.05,62.18,16569.0,54.5862,54.6653,54.5335,54.6477,16569.0
2016-04-18 09:55:00,62.19,62.25,62.17,62.2,31599.0,54.6565,54.7093,54.6389,54.6653,31599.0
2016-04-18 10:00:00,62.21,62.39,62.21,62.31,37379.0,54.6741,54.8323,54.6741,54.762,37379.0
2016-04-18 10:05:00,62.32,62.42,62.32,62.33,55804.0,54.7708,54.8587,54.7708,54.7796,55804.0
2016-04-18 10:10:00,62.32,62.32,62.06,62.12,47462.0,54.7708,54.7708,54.5423,54.595,47462.0
2016-04-18 10:15:00,62.13,62.16,62.08,62.1,43010.0,54.6038,54.6302,54.5598,54.5774,43010.0
2016-04-18 10:20:00,62.08,62.14,62.07,62.11,21777.0,54.5598,54.6126,54.5511,54.5862,21777.0
2016-04-18 10:25:00,62.11,62.18,62.08,62.1,26909.0,54.5862,54.6477,54.5598,54.5774,26909.0
2016-04-18 10:30:00,62.11,62.22,62.1,62.12,21616.0,54.5862,54.6829,54.5774,54.595,21616.0
2016-04-18 10:35:00,62.11,62.13,62.01,62.01,30218.0,54.5862,54.6038,54.4983,54.4983,30218.0
2016-04-18 10:40:00,62.0,62.1,61.99,62.02,39510.0,54.4895,54.5774,54.4808,54.5071,39510.0
2016-04-18 10:45:00,62.0,62.01,61.93,61.94,20987.0,54.4895,54.4983,54.428,54.4368,20987.0
2016-04-18 10:50:00,61.93,62.0,61.9,62.0,28261.0,54.428,54.4895,54.4017,54.4895,28261.0
2016-04-18 10:55:00,62.0,62.11,62.0,62.03,46978.0,54.4895,54.5862,54.4895,54.5159,46978.0
2016-04-18 11:00:00,62.03,62.16,62.01,62.16,72035.0,54.5159,54.6302,54.4983,54.6302,72035.0
2016-04-18 11:05:00,62.16,62.26,62.16,62.24,36925.0,54.6302,54.718,54.6302,54.7005,36925.0
2016-04-18 11:10:00,62.24,62.25,62.2,62.22,14390.0,54.7005,54.7093,54.6653,54.6829,14390.0
2016-04-18 11:15:00,62.21,62.27,62.21,62.27,16045.0,54.6741,54.7268,54.6741,54.7268,16045.0
2016-04-18 11:20:00,62.26,62.32,62.26,62.3,27036.0,54.718,54.7708,54.718,54.7532,27036.0
2016-04-18 11:25:00,62.3,62.3,62.23,62.29,39068.0,54.7532,54.7532,54.6917,54.7444,39068.0
2016-04-18 11:30:00,62.28,62.35,62.26,62.26,49369.0,54.7356,54.7971,54.718,54.718,49369.0
2016-04-18 11:35:00,62.25,62.25,62.18,62.21,20332.0,54.7093,54.7093,54.6477,54.6741,20332.0
2016-04-18 11:40:00,62.21,62.31,62.2,62.3,23563.0,54.6741,54.762,54.6653,54.7532,23563.0
2016-04-18 11:45:00,62.3,62.33,62.28,62.31,25215.0,54.7532,54.7796,54.7356,54.762,25215.0
2016-04-18 11:50:00,62.32,62.33,62.28,62.3,35594.0,54.7708,54.7796,54.7356,54.7532,35594.0
2016-04-18 11:55:00,62.3,62.35,62.3,62.34,32721.0,54.7532,54.7971,54.7532,54.7884,32721.0
2016-04-18 12:00:00,62.33,62.39,62.32,62.38,14723.0,54.7796,54.8323,54.7708,54.8235,14723.0
2016-04-18 12:05:00,62.39,62.43,62.38,62.41,16508.0,54.8323,54.8675,54.8235,54.8499,16508.0
2016-04-18 12:10:00,62.42,62.46,62.38,62.39,22853.0,54.8587,54.8938,54.8235,54.8323,22853.0
2016-04-18 12:15:00,62.38,62.39,62.35,62.36,17993.0,54.8235,54.8323,54.7971,54.8059,17993.0
2016-04-18 12:20:00,62.37,62.43,62.37,62.4,16679.0,54.8147,54.8675,54.8147,54.8411,16679.0
2016-04-18 12:25:00,62.41,62.46,62.41,62.42,21173.0,54.8499,54.8938,54.8499,54.8587,21173.0
2016-04-18 12:30:00,62.42,62.49,62.4,62.41,26423.0,54.8587,54.9202,54.8411,54.8499,26423.0
2016-04-18 12:35:00,62.41,62.43,62.39,62.41,15688.0,54.8499,54.8675,54.8323,54.8499,15688.0
2016-04-18 12:40:00,62.4,62.4,62.36,62.37,13608.0,54.8411,54.8411,54.8059,54.8147,13608.0
2016-04-18 12:45:00,62.37,62.41,62.36,62.38,35238.0,54.8147,54.8499,54.8059,54.8235,35238.0
2016-04-18 12:50:00,62.38,62.44,62.37,62.44,29316.0,54.8235,54.8762,54.8147,54.8762,29316.0
2016-04-18 12:55:00,62.44,62.5,62.43,62.49,53373.0,54.8762,54.929,54.8675,54.9202,53373.0
2016-04-18 13:00:00,62.5,62.52,62.46,62.46,19944.0,54.929,54.9465,54.8938,54.8938,19944.0
2016-04-18 13:05:00,62.46,62.48,62.44,62.45,19878.0,54.8938,54.9114,54.8762,54.885,19878.0
2016-04-18 13:10:00,62.44,62.45,62.37,62.37,22308.0,54.8762,54.885,54.8147,54.8147,22308.0
2016-04-18 13:15:00,62.36,62.39,62.29,62.3,43014.0,54.8059,54.8323,54.7444,54.7532,43014.0
2016-04-18 13:20:00,62.3,62.31,62.16,62.31,121301.0,54.7532,54.762,54.6302,54.762,121301.0
2016-04-18 13:25:00,62.3,62.36,62.29,62.3,37116.0,54.7532,54.8059,54.7444,54.7532,37116.0
2016-04-18 13:30:00,62.3,62.37,62.3,62.36,13753.0,54.7532,54.8147,54.7532,54.8059,13753.0
2016-04-18 13:35:00,62.36,62.36,62.32,62.35,10242.0,54.8059,54.8059,54.7708,54.7971,10242.0
2016-04-18 13:40:00,62.35,62.42,62.35,62.4,12944.0,54.7971,54.8587,54.7971,54.8411,12944.0
2016-04-18 13:45:00,62.39,62.41,62.38,62.39,24175.0,54.8323,54.8499,54.8235,54.8323,24175.0
2016-04-18 13:50:00,62.39,62.39,62.33,62.36,22247.0,54.8323,54.8323,54.7796,54.8059,22247.0
2016-04-18 13:55:00,62.37,62.39,62.36,62.37,26964.0,54.8147,54.8323,54.8059,54.8147,26964.0
2016-04-18 14:00:00,62.37,62.37,62.32,62.35,28249.0,54.8147,54.8147,54.7708,54.7971,28249.0
2016-04-18 14:05:00,62.35,62.4,62.35,62.4,16452.0,54.7971,54.8411,54.7971,54.8411,16452.0
2016-04-18 14:10:00,62.39,62.42,62.36,62.41,20774.0,54.8323,54.8587,54.8059,54.8499,20774.0
2016-04-18 14:15:00,62.41,62.46,62.4,62.44,17367.0,54.8499,54.8938,54.8411,54.8762,17367.0
2016-04-18 14:20:00,62.44,62.49,62.43,62.44,34657.0,54.8762,54.9202,54.8675,54.8762,34657.0
2016-04-18 14:25:00,62.44,62.47,62.43,62.44,35195.0,54.8762,54.9026,54.8675,54.8762,35195.0
2016-04-18 14:30:00,62.45,62.51,62.44,62.5,42036.0,54.885,54.9378,54.8762,54.929,42036.0
2016-04-18 14:35:00,62.51,62.57,62.49,62.53,34991.0,54.9378,54.9905,54.9202,54.9553,34991.0
2016-04-18 14:40:00,62.54,62.54,62.5,62.54,45574.0,54.9641,54.9641,54.929,54.9641,45574.0
2016-04-18 14:45:00,62.54,62.57,62.52,62.55,25695.0,54.9641,54.9905,54.9465,54.9729,25695.0
2016-04-18 14:50:00,62.56,62.59,62.52,62.54,30295.0,54.9817,55.0081,54.9465,54.9641,30295.0
2016-04-18 14:55:00,62.54,62.55,62.47,62.49,25039.0,54.9641,54.9729,54.9026,54.9202,25039.0
2016-04-18 15:00:00,62.48,62.52,62.46,62.5,36331.0,54.9114,54.9465,54.8938,54.929,36331.0
2016-04-18 15:05:00,62.5,62.51,62.47,62.48,23393.0,54.929,54.9378,54.9026,54.9114,23393.0
2016-04-18 15:10:00,62.48,62.5,62.46,62.49,27482.0,54.9114,54.929,54.8938,54.9202,27482.0
2016-04-18 15:15:00,62.49,62.57,62.49,62.57,38382.0,54.9202,54.9905,54.9202,54.9905,38382.0
2016-04-18 15:20:00,62.57,62.57,62.5,62.51,43555.0,54.9905,54.9905,54.929,54.9378,43555.0
2016-04-18 15:25:00,62.51,62.54,62.5,62.51,21245.0,54.9378,54.9641,54.929,54.9378,21245.0
2016-04-18 15:30:00,62.52,62.55,62.51,62.55,30733.0,54.9465,54.9729,54.9378,54.9729,30733.0
2016-04-18 15:35:00,62.55,62.6,62.54,62.57,52843.0,54.9729,55.0169,54.9641,54.9905,52843.0
2016-04-18 15:40:00,62.56,62.63,62.56,62.6,46779.0,54.9817,55.0432,54.9817,55.0169,46779.0
2016-04-18 15:45:00,62.6,62.63,62.58,62.58,51175.0,55.0169,55.0432,54.9993,54.9993,51175.0
2016-04-18 15:50:00,62.59,62.59,62.55,62.55,63790.0,55.0081,55.0081,54.9729,54.9729,63790.0
2016-04-18 15:55:00,62.56,62.59,62.53,62.58,120367.0,54.9817,55.0081,54.9553,54.9993,120367.0
2016-04-19 09:30:00,62.75,63.11,62.74,62.94,115703.0,55.1487,55.4651,55.1399,55.3157,115703.0
2016-04-19 09:35:00,62.89,63.23,62.89,63.19,48426.0,55.2717,55.5705,55.2717,55.5354,48426.0
2016-04-19 09:40:00,63.2,63.22,63.01,63.01,49242.0,55.5442,55.5618,55.3772,55.3772,49242.0
2016-04-19 09:45:00,63.03,63.15,62.98,63.13,46764.0,55.3948,55.5002,55.3508,55.4827,46764.0
2016-04-19 09:50:00,63.14,63.24,63.14,63.2,52047.0,55.4914,55.5793,55.4914,55.5442,52047.0
2016-04-19 09:55:00,63.22,63.25,63.1,63.23,141828.0,55.5618,55.5881,55.4563,55.5705,141828.0
2016-04-19 10:00:00,63.23,63.3,63.19,63.25,80433.0,55.5705,55.6321,55.5354,55.5881,80433.0
2016-04-19 10:05:00,63.25,63.41,63.24,63.36,49118.0,55.5881,55.7287,55.5793,55.6848,49118.0
2016-04-19 10:10:00,63.35,63.43,63.29,63.32,50908.0,55.676,55.7463,55.6233,55.6496,50908.0
2016-04-19 10:15:00,63.31,63.39,63.26,63.36,57128.0,55.6409,55.7112,55.5969,55.6848,57128.0
2016-04-19 10:20:00,63.36,63.41,63.32,63.34,41679.0,55.6848,55.7287,55.6496,55.6672,41679.0
2016-04-19 10:25:00,63.34,63.34,63.24,63.24,33440.0,55.6672,55.6672,55.5793,55.5793,33440.0
2016-04-19 10:30:00,63.24,63.28,63.2,63.28,57257.0,55.5793,55.6145,55.5442,55.6145,57257.0
2016-04-19 10:35:00,63.28,63.33,63.2,63.23,35323.0,55.6145,55.6584,55.5442,55.5705,35323.0
2016-04-19 10:40:00,63.23,63.25,63.16,63.25,52045.0,55.5705,55.5881,55.509,55.5881,52045.0
2016-04-19 10:45:00,63.25,63.26,63.2,63.24,44028.0,55.5881,55.5969,55.5442,55.5793,44028.0
2016-04-19 10:50:00,63.24,63.36,63.24,63.35,57122.0,55.5793,55.6848,55.5793,55.676,57122.0
2016-04-19 10:55:00,63.34,63.34,63.28,63.29,50132.0,55.6672,55.6672,55.6145,55.6233,50132.0
2016-04-19 11:00:00,63.28,63.38,63.24,63.38,54063.0,55.6145,55.7024,55.5793,55.7024,54063.0
2016-04-19 11:05:00,63.38,63.41,63.36,63.4,28141.0,55.7024,55.7287,55.6848,55.7199,28141.0
2016-04-19 11:10:00,63.41,63.43,63.33,63.33,22097.0,55.7287,55.7463,55.6584,55.6584,22097.0
2016-04-19 11:15:00,63.33,63.35,63.23,63.3,24896.0,55.6584,55.676,55.5705,55.6321,24896.0
2016-04-19 11:20:00,63.29,63.34,63.29,63.32,22339.0,55.6233,55.6672,55.6233,55.6496,22339.0
2016-04-19 11:25:00,63.32,63.34,63.26,63.27,21889.0,55.6496,55.6672,55.5969,55.6057,21889.0
2016-04-19 11:30:00,63.27,63.32,63.26,63.3,50795.0,55.6057,55.6496,55.5969,55.6321,50795.0
2016-04-19 11:35:00,63.3,63.36,63.29,63.3,80027.0,55.6321,55.6848,55.6233,55.6321,80027.0
2016-04-19 11:40:00,63.31,63.34,63.3,63.33,50596.0,55.6409,55.6672,55.6321,55.6584,50596.0
2016-04-19 11:45:00,63.33,63.41,63.32,63.4,33276.0,55.6584,55.7287,55.6496,55.7199,33276.0
2016-04-19 11:50:00,63.4,63.4,63.29,63.3,70476.0,55.7199,55.7199,55.6233,55.6321,70476.0
2016-04-19 11:55:00,63.29,63.37,63.25,63.34,43304.0,55.6233,55.6936,55.5881,55.6672,43304.0
2016-04-19 12:00:00,63.34,63.38,63.32,63.33,41140.0,55.6672,55.7024,55.6496,55.6584,41140.0
2016-04-19 12:05:00,63.32,63.36,63.3,63.32,39835.0,55.6496,55.6848,55.6321,55.6496,39835.0
2016-04-19 12:10:00,63.33,63.33,63.19,63.19,38386.0,55.6584,55.6584,55.5354,55.5354,38386.0
2016-04-19 12:15:00,63.19,63.23,63.15,63.15,40986.0,55.5354,55.5705,55.5002,55.5002,40986.0
2016-04-19 12:20:00,63.14,63.24,63.12,63.23,30824.0,55.4914,55.5793,55.4739,55.5705,30824.0
2016-04-19 12:25:00,63.24,63.36,63.23,63.32,28188.0,55.5793,55.6848,55.5705,55.6496,28188.0
2016-04-19 12:30:00,63.33,63.33,63.24,63.28,61762.0,55.6584,55.6584,55.5793,55.6145,61762.0
2016-04-19 12:35:00,63.28,63.28,63.18,63.22,28523.0,55.6145,55.6145,55.5266,55.5618,28523.0
2016-04-19 12:40:00,63.22,63.26,63.19,63.26,23847.0,55.5618,55.5969,55.5354,55.5969,23847.0
2016-04-19 12:45:00,63.26,63.26,63.19,63.2,24227.0,55.5969,55.5969,55.5354,55.5442,24227.0
2016-04-19 12:50:00,63.19,63.3,63.17,63.3,25023.0,55.5354,55.6321,55.5178,55.6321,25023.0
2016-04-19 12:55:00,63.3,63.3,63.23,63.24,21724.0,55.6321,55.6321,55.5705,55.5793,21724.0
2016-04-19 13:00:00,63.24,63.26,63.23,63.25,24449.0,55.5793,55.5969,55.5705,55.5881,24449.0
2016-04-19 13:05:00,63.24,63.38,63.22,63.37,33041.0,55.5793,55.7024,55.5618,55.6936,33041.0
2016-04-19 13:10:00,63.36,63.36,63.3,63.35,33409.0,55.6848,55.6848,55.6321,55.676,33409.0
2016-04-19 13:15:00,63.35,63.35,63.27,63.28,17728.0,55.676,55.676,55.6057,55.6145,17728.0
2016-04-19 13:20:00,63.27,63.32,63.26,63.28,21637.0,55.6057,55.6496,55.5969,55.6145,21637.0
2016-04-19 13:25:00,63.27,63.33,63.25,63.3,35800.0,55.6057,55.6584,55.5881,55.6321,35800.0
2016-04-19 13:30:00,63.28,63.31,63.25,63.31,25020.0,55.6145,55.6409,55.5881,55.6409,25020.0
2016-04-19 13:35:00,63.31,63.31,63.26,63.28,15140.0,55.6409,55.6409,55.5969,55.6145,15140.0
2016-04-19 13:40:00,63.27,63.3,63.27,63.29,18946.0,55.6057,55.6321,55.6057,55.6233,18946.0
2016-04-19 13:45:00,63.29,63.36,63.29,63.35,17752.0,55.6233,55.6848,55.6233,55.676,17752.0
2016-04-19 13:50:00,63.35,63.4,63.34,63.4,18081.0,55.676,55.7199,55.6672,55.7199,18081.0
2016-04-19 13:55:00,63.4,63.42,63.34,63.35,20212.0,55.7199,55.7375,55.6672,55.676,20212.0
2016-04-19 14:00:00,63.36,63.45,63.35,63.45,56402.0,55.6848,55.7639,55.676,55.7639,56402.0
2016-04-19 14:05:00,63.44,63.46,63.42,63.44,49564.0,55.7551,55.7727,55.7375,55.7551,49564.0
2016-04-19 14:10:00,63.44,63.46,63.38,63.41,50725.0,55.7551,55.7727,55.7024,55.7287,50725.0
2016-04-19 14:15:00,63.42,63.45,63.41,63.44,25961.0,55.7375,55.7639,55.7287,55.7551,25961.0
2016-04-19 14:20:00,63.43,63.46,63.42,63.44,23515.0,55.7463,55.7727,55.7375,55.7551,23515.0
2016-04-19 14:25:00,63.44,63.45,63.39,63.42,21146.0,55.7551,55.7639,55.7112,55.7375,21146.0
2016-04-19 14:30:00,63.41,63.47,63.4,63.46,38238.0,55.7287,55.7815,55.7199,55.7727,38238.0
2016-04-19 14:35:00,63.47,63.5,63.46,63.5,39489.0,55.7815,55.8078,55.7727,55.8078,39489.0
2016-04-19 14:40:00,63.49,63.55,63.49,63.53,50569.0,55.799,55.8518,55.799,55.8342,50569.0
2016-04-19 14:45:00,63.54,63.55,63.49,63.54,42678.0,55.843,55.8518,55.799,55.843,42678.0
2016-04-19 14:50:00,63.54,63.55,63.47,63.53,23514.0,55.843,55.8518,55.7815,55.8342,23514.0
2016-04-19 14:55:00,63.54,63.54,63.46,63.51,45534.0,55.843,55.843,55.7727,55.8166,45534.0
2016-04-19 15:00:00,63.51,63.52,63.43,63.45,39338.0,55.8166,55.8254,55.7463,55.7639,39338.0
2016-04-19 15:05:00,63.44,63.46,63.42,63.43,29473.0,55.7551,55.7727,55.7375,55.7463,29473.0
2016-04-19 15:10:00,63.42,63.52,63.41,63.51,62188.0,55.7375,55.8254,55.7287,55.8166,62188.0
2016-04-19 15:15:00,63.52,63.54,63.49,63.5,54540.0,55.8254,55.843,55.799,55.8078,54540.0
2016-04-19 15:20:00,63.5,63.54,63.49,63.54,57984.0,55.8078,55.843,55.799,55.843,57984.0
2016-04-19 15:25:00,63.53,63.6,63.52,63.55,57596.0,55.8342,55.8957,55.8254,55.8518,57596.0
2016-04-19 15:30:00,63.55,63.57,63.5,63.53,75577.0,55.8518,55.8694,55.8078,55.8342,75577.0
2016-04-19 15:35:00,63.54,63.61,63.53,63.6,94640.0,55.843,55.9045,55.8342,55.8957,94640.0
2016-04-19 15:40:00,63.6,63.6,63.5,63.5,75998.0,55.8957,55.8957,55.8078,55.8078,75998.0
2016-04-19 15:45:00,63.5,63.56,63.48,63.55,137065.0,55.8078,55.8606,55.7903,55.8518,137065.0
2016-04-19 15:50:00,63.55,63.57,63.5,63.51,104298.0,55.8518,55.8694,55.8078,55.8166,104298.0
2016-04-19 15:55:00,63.51,63.59,63.49,63.58,262895.0,55.8166,55.8869,55.799,55.8781,262895.0
2016-04-20 09:30:00,64.12,64.48,63.92,64.29,258537.0,56.3527,56.6691,56.177,56.5021,258537.0
2016-04-20 09:35:00,64.3,64.3,64.13,64.19,99544.0,56.5109,56.5109,56.3615,56.4143,99544.0
2016-04-20 09:40:00,64.2,64.41,64.04,64.38,161739.0,56.423,56.6076,56.2824,56.5812,161739.0
2016-04-20 09:45:00,64.38,64.57,64.37,64.54,183129.0,56.5812,56.7482,56.5724,56.7219,183129.0
2016-04-20 09:50:00,64.54,64.57,64.4,64.43,120817.0,56.7219,56.7482,56.5988,56.6252,120817.0
2016-04-20 09:55:00,64.43,64.5,64.39,64.44,95278.0,56.6252,56.6867,56.59,56.634,95278.0
2016-04-20 10:00:00,64.45,64.52,64.34,64.37,103492.0,56.6428,56.7043,56.5461,56.5724,103492.0
2016-04-20 10:05:00,64.37,64.41,64.25,64.41,114127.0,56.5724,56.6076,56.467,56.6076,114127.0
2016-04-20 10:10:00,64.4,64.58,64.39,64.55,102352.0,56.5988,56.757,56.59,56.7306,102352.0
2016-04-20 10:15:00,64.54,64.6,64.51,64.56,96571.0,56.7219,56.7746,56.6955,56.7394,96571.0
2016-04-20 10:20:00,64.56,64.69,64.56,64.59,176613.0,56.7394,56.8537,56.7394,56.7658,176613.0
2016-04-20 10:25:00,64.59,64.61,64.44,64.45,126289.0,56.7658,56.7834,56.634,56.6428,126289.0
2016-04-20 10:30:00,64.45,64.66,64.43,64.61,100350.0,56.6428,56.8273,56.6252,56.7834,100350.0
2016-04-20 10:35:00,64.6,64.61,64.41,64.42,70760.0,56.7746,56.7834,56.6076,56.6164,70760.0
2016-04-20 10:40:00,64.42,64.48,64.36,64.42,141543.0,56.6164,56.6691,56.5637,56.6164,141543.0
2016-04-20 10:45:00,64.42,64.51,64.39,64.49,69593.0,56.6164,56.6955,56.59,56.6779,69593.0
2016-04-20 10:50:00,64.48,64.52,64.36,64.38,87497.0,56.6691,56.7043,56.5637,56.5812,87497.0
2016-04-20 10:55:00,64.37,64.48,64.36,64.41,57369.0,56.5724,56.6691,56.5637,56.6076,57369.0
2016-04-20 11:00:00,64.41,64.44,64.33,64.37,63921.0,56.6076,56.634,56.5373,56.5724,63921.0
2016-04-20 11:05:00,64.37,64.44,64.34,64.4,78835.0,56.5724,56.634,56.5461,56.5988,78835.0
2016-04-20 11:10:00,64.4,64.42,64.26,64.32,96040.0,56.5988,56.6164,56.4758,56.5285,96040.0
2016-04-20 11:15:00,64.32,64.45,64.32,64.42,72809.0,56.5285,56.6428,56.5285,56.6164,72809.0
2016-04-20 11:20:00,64.42,64.44,64.35,64.35,34590.0,56.6164,56.634,56.5549,56.5549,34590.0
2016-04-20 11:25:00,64.36,64.44,64.26,64.29,37283.0,56.5637,56.634,56.4758,56.5021,37283.0
2016-04-20 11:30:00,64.3,64.31,64.16,64.19,65636.0,56.5109,56.5197,56.3879,56.4143,65636.0
2016-04-20 11:35:00,64.19,64.21,64.14,64.17,85446.0,56.4143,56.4318,56.3703,56.3967,85446.0
2016-04-20 11:40:00,64.18,64.18,64.11,64.18,57804.0,56.4055,56.4055,56.3439,56.4055,57804.0
2016-04-20 11:45:00,64.17,64.23,64.12,64.14,45112.0,56.3967,56.4494,56.3527,56.3703,45112.0
2016-04-20 11:50:00,64.13,64.21,64.13,64.2,26189.0,56.3615,56.4318,56.3615,56.423,26189.0
2016-04-20 11:55:00,64.19,64.23,64.18,64.2,40383.0,56.4143,56.4494,56.4055,56.423,40383.0
2016-04-20 12:00:00,64.2,64.26,64.18,64.26,23177.0,56.423,56.4758,56.4055,56.4758,23177.0
2016-04-20 12:05:00,64.26,64.37,64.26,64.37,29970.0,56.4758,56.5724,56.4758,56.5724,29970.0
2016-04-20 12:10:00,64.37,64.4,64.36,64.38,27585.0,56.5724,56.5988,56.5637,56.5812,27585.0
2016-04-20 12:15:00,64.38,64.41,64.37,64.39,32455.0,56.5812,56.6076,56.5724,56.59,32455.0
2016-04-20 12:20:00,64.39,64.39,64.28,64.31,37149.0,56.59,56.59,56.4933,56.5197,37149.0
2016-04-20 12:25:00,64.32,64.33,64.28,64.32,20589.0,56.5285,56.5373,56.4933,56.5285,20589.0
2016-04-20 12:30:00,64.33,64.42,64.33,64.42,36821.0,56.5373,56.6164,56.5373,56.6164,36821.0
2016-04-20 12:35:00,64.41,64.48,64.41,64.46,35484.0,56.6076,56.6691,56.6076,56.6515,35484.0
2016-04-20 12:40:00,64.47,64.55,64.45,64.53,27988.0,56.6603,56.7306,56.6428,56.7131,27988.0
2016-04-20 12:45:00,64.53,64.6,64.53,64.59,52359.0,56.7131,56.7746,56.7131,56.7658,52359.0
2016-04-20 12:50:00,64.59,64.63,64.55,64.56,40141.0,56.7658,56.801,56.7306,56.7394,40141.0
2016-04-20 12:55:00,64.56,64.61,64.55,64.56,30628.0,56.7394,56.7834,56.7306,56.7394,30628.0
2016-04-20 13:00:00,64.57,64.69,64.56,64.68,88664.0,56.7482,56.8537,56.7394,56.8449,88664.0
2016-04-20 13:05:00,64.69,64.77,64.67,64.74,101501.0,56.8537,56.924,56.8361,56.8976,101501.0
2016-04-20 13:10:00,64.73,64.74,64.6,64.69,66129.0,56.8888,56.8976,56.7746,56.8537,66129.0
2016-04-20 13:15:00,64.7,64.8,64.69,64.8,90999.0,56.8625,56.9504,56.8537,56.9504,90999.0
2016-04-20 13:20:00,64.79,64.87,64.75,64.77,57040.0,56.9416,57.0119,56.9064,56.924,57040.0
2016-04-20 13:25:00,64.77,64.77,64.62,64.64,50286.0,56.924,56.924,56.7922,56.8097,50286.0
2016-04-20 13:30:00,64.65,64.79,64.61,64.78,54915.0,56.8185,56.9416,56.7834,56.9328,54915.0
2016-04-20 13:35:00,64.78,64.87,64.73,64.8,66121.0,56.9328,57.0119,56.8888,56.9504,66121.0
2016-04-20 13:40:00,64.8,64.87,64.79,64.8,38244.0,56.9504,57.0119,56.9416,56.9504,38244.0
2016-04-20 13:45:00,64.8,64.87,64.79,64.86,34341.0,56.9504,57.0119,56.9416,57.0031,34341.0
2016-04-20 13:50:00,64.86,64.88,64.81,64.86,35457.0,57.0031,57.0207,56.9591,57.0031,35457.0
2016-04-20 13:55:00,64.85,64.87,64.8,64.81,34658.0,56.9943,57.0119,56.9504,56.9591,34658.0
2016-04-20 14:00:00,64.8,64.97,64.8,64.95,117569.0,56.9504,57.0998,56.9504,57.0822,117569.0
2016-04-20 14:05:00,64.95,65.0,64.91,64.94,78987.0,57.0822,57.1261,57.047,57.0734,78987.0
2016-04-20 14:10:00,64.94,64.98,64.91,64.94,46778.0,57.0734,57.1086,57.047,57.0734,46778.0
2016-04-20 14:15:00,64.94,65.0,64.93,64.96,94566.0,57.0734,57.1261,57.0646,57.091,94566.0
2016-04-20 14:20:00,64.95,64.98,64.93,64.94,61226.0,57.0822,57.1086,57.0646,57.0734,61226.0
2016-04-20 14:25:00,64.95,64.98,64.93,64.96,43466.0,57.0822,57.1086,57.0646,57.091,43466.0
2016-04-20 14:30:00,64.96,65.06,64.96,65.04,177446.0,57.091,57.1789,57.091,57.1613,177446.0
2016-04-20 14:35:00,65.05,65.08,64.98,64.98,43552.0,57.1701,57.1964,57.1086,57.1086,43552.0
2016-04-20 14:40:00,64.98,65.05,64.96,65.05,69446.0,57.1086,57.1701,57.091,57.1701,69446.0
2016-04-20 14:45:00,65.05,65.11,64.99,65.01,80608.0,57.1701,57.2228,57.1173,57.1349,80608.0
2016-04-20 14:50:00,65.0,65.15,65.0,65.13,78623.0,57.1261,57.258,57.1261,57.2404,78623.0
2016-04-20 14:55:00,65.13,65.22,65.11,65.17,88620.0,57.2404,57.3195,57.2228,57.2755,88620.0
2016-04-20 15:00:00,65.16,65.18,65.13,65.16,54974.0,57.2667,57.2843,57.2404,57.2667,54974.0
2016-04-20 15:05:00,65.16,65.23,65.12,65.21,176375.0,57.2667,57.3283,57.2316,57.3107,176375.0
2016-04-20 15:10:00,65.22,65.23,65.14,65.16,54441.0,57.3195,57.3283,57.2492,57.2667,54441.0
2016-04-20 15:15:00,65.17,65.24,65.16,65.24,71018.0,57.2755,57.3371,57.2667,57.3371,71018.0
2016-04-20 15:20:00,65.24,65.27,65.2,65.2,85151.0,57.3371,57.3634,57.3019,57.3019,85151.0
2016-04-20 15:25:00,65.2,65.3,65.2,65.28,161806.0,57.3019,57.3898,57.3019,57.3722,161806.0
2016-04-20 15:30:00,65.28,65.29,65.15,65.16,123517.0,57.3722,57.381,57.258,57.2667,123517.0
2016-04-20 15:35:00,65.16,65.26,65.15,65.21,169224.0,57.2667,57.3546,57.258,57.3107,169224.0
2016-04-20 15:40:00,65.22,65.22,65.14,65.16,111039.0,57.3195,57.3195,57.2492,57.2667,111039.0
2016-04-20 15:45:00,65.15,65.33,65.1,65.21,277587.0,57.258,57.4162,57.214,57.3107,277587.0
2016-04-20 15:50:00,65.21,65.22,65.15,65.15,178283.0,57.3107,57.3195,57.258,57.258,178283.0
2016-04-20 15:55:00,65.15,65.21,65.01,65.04,383567.0,57.258,57.3107,57.1349,57.1613,383567.0
2016-04-21 09:30:00,67.0,67.34,66.4,66.58,453073.0,58.8839,59.1827,58.3565,58.5147,453073.0
2016-04-21 09:35:00,66.59,66.73,66.33,66.58,349423.0,58.5235,58.6466,58.295,58.5147,349423.0
2016-04-21 09:40:00,66.55,66.83,66.06,66.16,354229.0,58.4884,58.7345,58.0577,58.1456,354229.0
2016-04-21 09:45:00,66.17,66.36,65.88,66.24,376996.0,58.1544,58.3214,57.8995,58.2159,376996.0
2016-04-21 09:50:00,66.25,66.5,66.0,66.05,353289.0,58.2247,58.4444,58.005,58.0489,353289.0
2016-04-21 09:55:00,66.07,66.14,65.78,65.78,218639.0,58.0665,58.128,57.8116,57.8116,218639.0
2016-04-21 10:00:00,65.76,65.95,65.61,65.79,266013.0,57.7941,57.9611,57.6622,57.8204,266013.0
2016-04-21 10:05:00,65.77,65.83,65.52,65.64,236419.0,57.8029,57.8556,57.5831,57.6886,236419.0
2016-04-21 10:10:00,65.64,65.83,65.56,65.59,202978.0,57.6886,57.8556,57.6183,57.6447,202978.0
2016-04-21 10:15:00,65.57,65.73,65.46,65.73,194986.0,57.6271,57.7677,57.5304,57.7677,194986.0
2016-04-21 10:20:00,65.73,65.74,65.59,65.69,104867.0,57.7677,57.7765,57.6447,57.7325,104867.0
2016-04-21 10:25:00,65.69,65.74,65.56,65.57,209946.0,57.7325,57.7765,57.6183,57.6271,209946.0
2016-04-21 10:30:00,65.57,65.66,65.46,65.66,197179.0,57.6271,57.7062,57.5304,57.7062,197179.0
2016-04-21 10:35:00,65.65,65.75,65.57,65.57,161517.0,57.6974,57.7853,57.6271,57.6271,161517.0
2016-04-21 10:40:00,65.57,65.62,65.54,65.56,116280.0,57.6271,57.671,57.6007,57.6183,116280.0
2016-04-21 10:45:00,65.56,65.63,65.53,65.6,139236.0,57.6183,57.6798,57.5919,57.6534,139236.0
2016-04-21 10:50:00,65.6,65.94,65.58,65.89,116306.0,57.6534,57.9523,57.6359,57.9083,116306.0
2016-04-21 10:55:00,65.89,65.96,65.74,65.77,126772.0,57.9083,57.9698,57.7765,57.8029,126772.0
2016-04-21 11:00:00,65.77,65.79,65.63,65.68,56557.0,57.8029,57.8204,57.6798,57.7238,56557.0
2016-04-21 11:05:00,65.68,65.84,65.65,65.76,81259.0,57.7238,57.8644,57.6974,57.7941,81259.0
2016-04-21 11:10:00,65.76,65.91,65.74,65.84,111273.0,57.7941,57.9259,57.7765,57.8644,111273.0
2016-04-21 11:15:00,65.86,65.86,65.74,65.84,75443.0,57.882,57.882,57.7765,57.8644,75443.0
2016-04-21 11:20:00,65.84,65.89,65.79,65.84,80041.0,57.8644,57.9083,57.8204,57.8644,80041.0
2016-04-21 11:25:00,65.83,65.83,65.7,65.72,106652.0,57.8556,57.8556,57.7413,57.7589,106652.0
2016-04-21 11:30:00,65.72,65.76,65.66,65.68,69895.0,57.7589,57.7941,57.7062,57.7238,69895.0
2016-04-21 11:35:00,65.69,65.71,65.54,65.61,96736.0,57.7325,57.7501,57.6007,57.6622,96736.0
2016-04-21 11:40:00,65.61,65.72,65.59,65.65,88404.0,57.6622,57.7589,57.6447,57.6974,88404.0
2016-04-21 11:45:00,65.65,65.69,65.55,65.58,91437.0,57.6974,57.7325,57.6095,57.6359,91437.0
2016-04-21 11:50:00,65.58,65.59,65.4,65.5,101956.0,57.6359,57.6447,57.4777,57.5656,101956.0
2016-04-21 11:55:00,65.49,65.64,65.48,65.63,60654.0,57.5568,57.6886,57.548,57.6798,60654.0
2016-04-21 12:00:00,65.63,65.68,65.56,65.65,77260.0,57.6798,57.7238,57.6183,57.6974,77260.0
2016-04-21 12:05:00,65.64,65.7,65.57,65.68,158667.0,57.6886,57.7413,57.6271,57.7238,158667.0
2016-04-21 12:10:00,65.68,65.72,65.65,65.68,59838.0,57.7238,57.7589,57.6974,57.7238,59838.0
2016-04-21 12:15:00,65.68,65.85,65.67,65.83,50158.0,57.7238,57.8732,57.715,57.8556,50158.0
2016-04-21 12:20:00,65.82,65.85,65.76,65.8,45370.0,57.8468,57.8732,57.7941,57.8292,45370.0
2016-04-21 12:25:00,65.8,65.84,65.76,65.83,48125.0,57.8292,57.8644,57.7941,57.8556,48125.0
2016-04-21 12:30:00,65.82,65.83,65.74,65.78,47141.0,57.8468,57.8556,57.7765,57.8116,47141.0
2016-04-21 12:35:00,65.79,65.81,65.73,65.75,60180.0,57.8204,57.838,57.7677,57.7853,60180.0
2016-04-21 12:40:00,65.75,65.76,65.67,65.74,64397.0,57.7853,57.7941,57.715,57.7765,64397.0
2016-04-21 12:45:00,65.73,65.88,65.71,65.76,41196.0,57.7677,57.8995,57.7501,57.7941,41196.0
2016-04-21 12:50:00,65.76,65.81,65.68,65.8,93969.0,57.7941,57.838,57.7238,57.8292,93969.0
2016-04-21 12:55:00,65.8,65.82,65.67,65.68,50974.0,57.8292,57.8468,57.715,57.7238,50974.0
2016-04-21 13:00:00,65.68,65.72,65.66,65.67,51415.0,57.7238,57.7589,57.7062,57.715,51415.0
2016-04-21 13:05:00,65.68,65.86,65.67,65.8,72051.0,57.7238,57.882,57.715,57.8292,72051.0
2016-04-21 13:10:00,65.8,65.94,65.79,65.92,39434.0,57.8292,57.9523,57.8204,57.9347,39434.0
2016-04-21 13:15:00,65.93,65.95,65.89,65.93,39512.0,57.9435,57.9611,57.9083,57.9435,39512.0
2016-04-21 13:20:00,65.93,65.96,65.81,65.88,48908.0,57.9435,57.9698,57.838,57.8995,48908.0
2016-04-21 13:25:00,65.88,65.91,65.87,65.91,24993.0,57.8995,57.9259,57.8907,57.9259,24993.0
2016-04-21 13:30:00,65.9,65.9,65.76,65.79,65304.0,57.9171,57.9171,57.7941,57.8204,65304.0
2016-04-21 13:35:00,65.8,65.85,65.76,65.81,49998.0,57.8292,57.8732,57.7941,57.838,49998.0
2016-04-21 13:40:00,65.81,65.81,65.74,65.77,32178.0,57.838,57.838,57.7765,57.8029,32178.0
2016-04-21 13:45:00,65.77,65.8,65.75,65.79,43694.0,57.8029,57.8292,57.7853,57.8204,43694.0
2016-04-21 13:50:00,65.79,65.85,65.75,65.79,55653.0,57.8204,57.8732,57.7853,57.8204,55653.0
2016-04-21 13:55:00,65.78,65.83,65.75,65.8,60826.0,57.8116,57.8556,57.7853,57.8292,60826.0
2016-04-21 14:00:00,65.81,65.85,65.76,65.81,36962.0,57.838,57.8732,57.7941,57.838,36962.0
2016-04-21 14:05:00,65.81,65.9,65.81,65.88,49799.0,57.838,57.9171,57.838,57.8995,49799.0
2016-04-21 14:10:00,65.88,65.91,65.84,65.88,76830.0,57.8995,57.9259,57.8644,57.8995,76830.0
2016-04-21 14:15:00,65.88,65.89,65.84,65.85,30657.0,57.8995,57.9083,57.8644,57.8732,30657.0
2016-04-21 14:20:00,65.85,65.89,65.84,65.85,51897.0,57.8732,57.9083,57.8644,57.8732,51897.0
2016-04-21 14:25:00,65.86,65.87,65.78,65.8,65218.0,57.882,57.8907,57.8116,57.8292,65218.0
2016-04-21 14:30:00,65.8,65.8,65.62,65.64,68775.0,57.8292,57.8292,57.671,57.6886,68775.0
2016-04-21 14:35:00,65.62,65.67,65.58,65.63,47831.0,57.671,57.715,57.6359,57.6798,47831.0
2016-04-21 14:40:00,65.62,65.63,65.55,65.63,46136.0,57.671,57.6798,57.6095,57.6798,46136.0
2016-04-21 14:45:00,65.63,65.67,65.56,65.67,50507.0,57.6798,57.715,57.6183,57.715,50507.0
2016-04-21 14:50:00,65.67,65.69,65.62,65.65,41798.0,57.715,57.7325,57.671,57.6974,41798.0
2016-04-21 14:55:00,65.65,65.74,65.65,65.74,33381.0,57.6974,57.7765,57.6974,57.7765,33381.0
2016-04-21 15:00:00,65.74,65.77,65.68,65.71,67345.0,57.7765,57.8029,57.7238,57.7501,67345.0
2016-04-21 15:05:00,65.7,65.75,65.69,65.71,49247.0,57.7413,57.7853,57.7325,57.7501,49247.0
2016-04-21 15:10:00,65.72,65.8,65.69,65.8,66830.0,57.7589,57.8292,57.7325,57.8292,66830.0
2016-04-21 15:15:00,65.8,65.89,65.76,65.77,128044.0,57.8292,57.9083,57.7941,57.8029,128044.0
2016-04-21 15:20:00,65.77,65.78,65.68,65.68,76417.0,57.8029,57.8116,57.7238,57.7238,76417.0
2016-04-21 15:25:00,65.69,65.69,65.6,65.61,123471.0,57.7325,57.7325,57.6534,57.6622,123471.0
2016-04-21 15:30:00,65.61,65.64,65.61,65.64,81725.0,57.6622,57.6886,57.6622,57.6886,81725.0
2016-04-21 15:35:00,65.63,65.69,65.62,65.63,91631.0,57.6798,57.7325,57.671,57.6798,91631.0
2016-04-21 15:40:00,65.63,65.75,65.62,65.73,85915.0,57.6798,57.7853,57.671,57.7677,85915.0
2016-04-21 15:45:00,65.73,65.8,65.67,65.78,132637.0,57.7677,57.8292,57.715,57.8116,132637.0
2016-04-21 15:50:00,65.78,65.79,65.68,65.7,137845.0,57.8116,57.8204,57.7238,57.7413,137845.0
2016-04-21 15:55:00,65.7,65.7,65.59,65.62,327233.0,57.7413,57.7413,57.6447,57.671,327233.0
2016-04-22 09:30:00,65.05,65.46,65.05,65.25,244698.0,57.1701,57.5304,57.1701,57.3458,244698.0
2016-04-22 09:35:00,65.27,65.69,65.27,65.68,104510.0,57.3634,57.7325,57.3634,57.7238,104510.0
2016-04-22 09:40:00,65.68,65.99,65.68,65.87,124795.0,57.7238,57.9962,57.7238,57.8907,124795.0
2016-04-22 09:45:00,65.87,65.95,65.75,65.89,173507.0,57.8907,57.9611,57.7853,57.9083,173507.0
2016-04-22 09:50:00,65.89,65.95,65.71,65.72,134353.0,57.9083,57.9611,57.7501,57.7589,134353.0
2016-04-22 09:55:00,65.72,65.81,65.69,65.8,87159.0,57.7589,57.838,57.7325,57.8292,87159.0
2016-04-22 10:00:00,65.81,65.97,65.8,65.95,65930.0,57.838,57.9786,57.8292,57.9611,65930.0
2016-04-22 10:05:00,65.96,66.15,65.96,66.01,84015.0,57.9698,58.1368,57.9698,58.0138,84015.0
2016-04-22 10:10:00,66.01,66.2,65.94,66.18,60330.0,58.0138,58.1808,57.9523,58.1632,60330.0
2016-04-22 10:15:00,66.17,66.22,66.12,66.12,104890.0,58.1544,58.1983,58.1105,58.1105,104890.0
2016-04-22 10:20:00,66.11,66.13,65.84,65.84,110413.0,58.1017,58.1192,57.8644,57.8644,110413.0
2016-04-22 10:25:00,65.84,65.98,65.62,65.62,112781.0,57.8644,57.9874,57.671,57.671,112781.0
2016-04-22 10:30:00,65.63,65.75,65.55,65.59,101539.0,57.6798,57.7853,57.6095,57.6447,101539.0
2016-04-22 10:35:00,65.59,65.63,65.47,65.53,93727.0,57.6447,57.6798,57.5392,57.5919,93727.0
2016-04-22 10:40:00,65.5,65.61,65.45,65.5,101203.0,57.5656,57.6622,57.5216,57.5656,101203.0
2016-04-22 10:45:00,65.5,65.52,65.39,65.39,45210.0,57.5656,57.5831,57.4689,57.4689,45210.0
2016-04-22 10:50:00,65.39,65.63,65.39,65.62,84624.0,57.4689,57.6798,57.4689,57.671,84624.0
2016-04-22 10:55:00,65.62,65.63,65.34,65.38,77276.0,57.671,57.6798,57.4249,57.4601,77276.0
2016-04-22 11:00:00,65.39,65.59,65.39,65.58,72726.0,57.4689,57.6447,57.4689,57.6359,72726.0
2016-04-22 11:05:00,65.58,65.66,65.58,65.6,73284.0,57.6359,57.7062,57.6359,57.6534,73284.0
2016-04-22 11:10:00,65.6,65.68,65.57,65.6,67777.0,57.6534,57.7238,57.6271,57.6534,67777.0
2016-04-22 11:15:00,65.6,65.73,65.59,65.72,39722.0,57.6534,57.7677,57.6447,57.7589,39722.0
2016-04-22 11:20:00,65.73,65.78,65.71,65.75,44092.0,57.7677,57.8116,57.7501,57.7853,44092.0
2016-04-22 11:25:00,65.74,65.79,65.72,65.79,50100.0,57.7765,57.8204,57.7589,57.8204,50100.0
2016-04-22 11:30:00,65.79,65.84,65.75,65.83,59986.0,57.8204,57.8644,57.7853,57.8556,59986.0
2016-04-22 11:35:00,65.83,65.84,65.79,65.83,70951.0,57.8556,57.8644,57.8204,57.8556,70951.0
2016-04-22 11:40:00,65.83,65.84,65.75,65.78,43660.0,57.8556,57.8644,57.7853,57.8116,43660.0
2016-04-22 11:45:00,65.77,65.81,65.73,65.79,32609.0,57.8029,57.838,57.7677,57.8204,32609.0
2016-04-22 11:50:00,65.79,65.81,65.75,65.76,36398.0,57.8204,57.838,57.7853,57.7941,36398.0
2016-04-22 11:55:00,65.76,65.81,65.75,65.8,41815.0,57.7941,57.838,57.7853,57.8292,41815.0
2016-04-22 12:00:00,65.81,65.82,65.75,65.8,40269.0,57.838,57.8468,57.7853,57.8292,40269.0
2016-04-22 12:05:00,65.79,65.85,65.78,65.79,45834.0,57.8204,57.8732,57.8116,57.8204,45834.0
2016-04-22 12:10:00,65.8,65.84,65.76,65.78,42089.0,57.8292,57.8644,57.7941,57.8116,42089.0
2016-04-22 12:15:00,65.77,65.79,65.71,65.77,33085.0,57.8029,57.8204,57.7501,57.8029,33085.0
2016-04-22 12:20:00,65.77,65.77,65.66,65.72,35895.0,57.8029,57.8029,57.7062,57.7589,35895.0
2016-04-22 12:25:00,65.72,65.77,65.7,65.7,29239.0,57.7589,57.8029,57.7413,57.7413,29239.0
2016-04-22 12:30:00,65.7,65.8,65.69,65.78,18650.0,57.7413,57.8292,57.7325,57.8116,18650.0
2016-04-22 12:35:00,65.77,65.82,65.76,65.79,27792.0,57.8029,57.8468,57.7941,57.8204,27792.0
2016-04-22 12:40:00,65.79,65.82,65.76,65.81,31202.0,57.8204,57.8468,57.7941,57.838,31202.0
2016-04-22 12:45:00,65.81,65.82,65.75,65.78,29405.0,57.838,57.8468,57.7853,57.8116,29405.0
2016-04-22 12:50:00,65.77,65.78,65.73,65.78,28150.0,57.8029,57.8116,57.7677,57.8116,28150.0
2016-04-22 12:55:00,65.77,65.81,65.75,65.8,23923.0,57.8029,57.838,57.7853,57.8292,23923.0
2016-04-22 13:00:00,65.81,65.83,65.78,65.79,30612.0,57.838,57.8556,57.8116,57.8204,30612.0
2016-04-22 13:05:00,65.8,65.89,65.79,65.89,69657.0,57.8292,57.9083,57.8204,57.9083,69657.0
2016-04-22 13:10:00,65.88,65.97,65.87,65.95,59601.0,57.8995,57.9786,57.8907,57.9611,59601.0
2016-04-22 13:15:00,65.95,66.0,65.92,65.98,64910.0,57.9611,58.005,57.9347,57.9874,64910.0
2016-04-22 13:20:00,65.99,66.04,65.97,66.02,81189.0,57.9962,58.0401,57.9786,58.0226,81189.0
2016-04-22 13:25:00,66.01,66.02,65.92,65.97,67682.0,58.0138,58.0226,57.9347,57.9786,67682.0
2016-04-22 13:30:00,65.98,65.98,65.91,65.91,23170.0,57.9874,57.9874,57.9259,57.9259,23170.0
2016-04-22 13:35:00,65.91,65.92,65.88,65.91,47530.0,57.9259,57.9347,57.8995,57.9259,47530.0
2016-04-22 13:40:00,65.92,66.11,65.92,66.09,86405.0,57.9347,58.1017,57.9347,58.0841,86405.0
2016-04-22 13:45:00,66.1,66.16,66.09,66.1,40120.0,58.0929,58.1456,58.0841,58.0929,40120.0
2016-04-22 13:50:00,66.12,66.15,66.08,66.08,50749.0,58.1105,58.1368,58.0753,58.0753,50749.0
2016-04-22 13:55:00,66.08,66.13,66.04,66.11,71728.0,58.0753,58.1192,58.0401,58.1017,71728.0
2016-04-22 14:00:00,66.1,66.11,66.06,66.09,47949.0,58.0929,58.1017,58.0577,58.0841,47949.0
2016-04-22 14:05:00,66.09,66.11,66.03,66.06,51819.0,58.0841,58.1017,58.0314,58.0577,51819.0
2016-04-22 14:10:00,66.05,66.1,65.99,65.99,56173.0,58.0489,58.0929,57.9962,57.9962,56173.0
2016-04-22 14:15:00,65.99,66.06,65.96,66.03,48083.0,57.9962,58.0577,57.9698,58.0314,48083.0
2016-04-22 14:20:00,66.04,66.11,66.03,66.09,43201.0,58.0401,58.1017,58.0314,58.0841,43201.0
2016-04-22 14:25:00,66.1,66.13,66.08,66.09,60003.0,58.0929,58.1192,58.0753,58.0841,60003.0
2016-04-22 14:30:00,66.09,66.11,66.06,66.07,53659.0,58.0841,58.1017,58.0577,58.0665,53659.0
2016-04-22 14:35:00,66.07,66.11,66.06,66.08,39267.0,58.0665,58.1017,58.0577,58.0753,39267.0
2016-04-22 14:40:00,66.08,66.11,66.06,66.09,49694.0,58.0753,58.1017,58.0577,58.0841,49694.0
2016-04-22 14:45:00,66.09,66.11,66.06,66.06,61069.0,58.0841,58.1017,58.0577,58.0577,61069.0
2016-04-22 14:50:00,66.06,66.11,66.06,66.08,52562.0,58.0577,58.1017,58.0577,58.0753,52562.0
2016-04-22 14:55:00,66.07,66.11,66.06,66.1,58713.0,58.0665,58.1017,58.0577,58.0929,58713.0
2016-04-22 15:00:00,66.1,66.11,66.05,66.09,72603.0,58.0929,58.1017,58.0489,58.0841,72603.0
2016-04-22 15:05:00,66.09,66.1,66.07,66.07,40620.0,58.0841,58.0929,58.0665,58.0665,40620.0
2016-04-22 15:10:00,66.08,66.1,66.04,66.04,82178.0,58.0753,58.0929,58.0401,58.0401,82178.0
2016-04-22 15:15:00,66.05,66.06,65.96,66.04,55517.0,58.0489,58.0577,57.9698,58.0401,55517.0
2016-04-22 15:20:00,66.03,66.06,65.97,65.98,59177.0,58.0314,58.0577,57.9786,57.9874,59177.0
2016-04-22 15:25:00,65.98,66.04,65.98,66.0,42429.0,57.9874,58.0401,57.9874,58.005,42429.0
2016-04-22 15:30:00,66.0,66.02,65.95,65.95,42458.0,58.005,58.0226,57.9611,57.9611,42458.0
2016-04-22 15:35:00,65.95,66.0,65.95,65.99,58006.0,57.9611,58.005,57.9611,57.9962,58006.0
2016-04-22 15:40:00,65.98,65.99,65.91,65.91,92703.0,57.9874,57.9962,57.9259,57.9259,92703.0
2016-04-22 15:45:00,65.91,65.99,65.9,65.98,75192.0,57.9259,57.9962,57.9171,57.9874,75192.0
2016-04-22 15:50:00,65.98,65.99,65.94,65.95,105584.0,57.9874,57.9962,57.9523,57.9611,105584.0
2016-04-22 15:55:00,65.95,65.98,65.92,65.93,189219.0,57.9611,57.9874,57.9347,57.9435,189219.0
2016-04-25 09:30:00,65.64,65.74,65.6,65.66,95177.0,57.6886,57.7765,57.6534,57.7062,95177.0
2016-04-25 09:35:00,65.67,65.85,65.49,65.49,137518.0,57.715,57.8732,57.5568,57.5568,137518.0
2016-04-25 09:40:00,65.48,65.51,65.25,65.3,108411.0,57.548,57.5744,57.3458,57.3898,108411.0
2016-04-25 09:45:00,65.3,65.46,65.28,65.43,67444.0,57.3898,57.5304,57.3722,57.504,67444.0
2016-04-25 09:50:00,65.42,65.57,65.34,65.56,50256.0,57.4953,57.6271,57.4249,57.6183,50256.0
2016-04-25 09:55:00,65.56,65.6,65.45,65.47,203829.0,57.6183,57.6534,57.5216,57.5392,203829.0
2016-04-25 10:00:00,65.45,65.56,65.44,65.53,87867.0,57.5216,57.6183,57.5128,57.5919,87867.0
2016-04-25 10:05:00,65.53,65.53,65.35,65.46,37448.0,57.5919,57.5919,57.4337,57.5304,37448.0
2016-04-25 10:10:00,65.45,65.48,65.37,65.4,44457.0,57.5216,57.548,57.4513,57.4777,44457.0
2016-04-25 10:15:00,65.39,65.39,65.25,65.25,39326.0,57.4689,57.4689,57.3458,57.3458,39326.0
2016-04-25 10:20:00,65.25,65.29,65.15,65.27,62446.0,57.3458,57.381,57.258,57.3634,62446.0
2016-04-25 10:25:00,65.26,65.27,65.14,65.18,27768.0,57.3546,57.3634,57.2492,57.2843,27768.0
2016-04-25 10:30:00,65.18,65.34,65.15,65.31,25939.0,57.2843,57.4249,57.258,57.3986,25939.0
2016-04-25 10:35:00,65.32,65.32,65.25,65.29,29534.0,57.4074,57.4074,57.3458,57.381,29534.0
2016-04-25 10:40:00,65.29,65.42,65.26,65.42,40871.0,57.381,57.4953,57.3546,57.4953,40871.0
2016-04-25 10:45:00,65.42,65.44,65.36,65.39,29455.0,57.4953,57.5128,57.4425,57.4689,29455.0
2016-04-25 10:50:00,65.39,65.4,65.34,65.38,24135.0,57.4689,57.4777,57.4249,57.4601,24135.0
2016-04-25 10:55:00,65.39,65.48,65.34,65.47,35030.0,57.4689,57.548,57.4249,57.5392,35030.0
2016-04-25 11:00:00,65.46,65.53,65.44,65.5,35704.0,57.5304,57.5919,57.5128,57.5656,35704.0
2016-04-25 11:05:00,65.49,65.53,65.43,65.44,33664.0,57.5568,57.5919,57.504,57.5128,33664.0
2016-04-25 11:10:00,65.45,65.54,65.43,65.54,27919.0,57.5216,57.6007,57.504,57.6007,27919.0
2016-04-25 11:15:00,65.54,65.61,65.53,65.56,52342.0,57.6007,57.6622,57.5919,57.6183,52342.0
2016-04-25 11:20:00,65.57,65.65,65.57,65.65,22151.0,57.6271,57.6974,57.6271,57.6974,22151.0
2016-04-25 11:25:00,65.65,65.71,65.63,65.69,24273.0,57.6974,57.7501,57.6798,57.7325,24273.0
2016-04-25 11:30:00,65.68,65.68,65.52,65.53,23299.0,57.7238,57.7238,57.5831,57.5919,23299.0
2016-04-25 11:35:00,65.53,65.54,65.45,65.46,20963.0,57.5919,57.6007,57.5216,57.5304,20963.0
2016-04-25 11:40:00,65.46,65.58,65.45,65.55,29854.0,57.5304,57.6359,57.5216,57.6095,29854.0
2016-04-25 11:45:00,65.55,65.55,65.44,65.45,30945.0,57.6095,57.6095,57.5128,57.5216,30945.0
2016-04-25 11:50:00,65.46,65.55,65.44,65.55,16605.0,57.5304,57.6095,57.5128,57.6095,16605.0
2016-04-25 11:55:00,65.56,65.56,65.5,65.52,21050.0,57.6183,57.6183,57.5656,57.5831,21050.0
2016-04-25 12:00:00,65.52,65.59,65.51,65.57,25168.0,57.5831,57.6447,57.5744,57.6271,25168.0
2016-04-25 12:05:00,65.57,65.63,65.54,65.54,20404.0,57.6271,57.6798,57.6007,57.6007,20404.0
2016-04-25 12:10:00,65.55,65.6,65.51,65.57,27869.0,57.6095,57.6534,57.5744,57.6271,27869.0
2016-04-25 12:15:00,65.57,65.57,65.53,65.53,25760.0,57.6271,57.6271,57.5919,57.5919,25760.0
2016-04-25 12:20:00,65.53,65.53,65.44,65.51,91920.0,57.5919,57.5919,57.5128,57.5744,91920.0
2016-04-25 12:25:00,65.52,65.61,65.52,65.61,22726.0,57.5831,57.6622,57.5831,57.6622,22726.0
2016-04-25 12:30:00,65.61,65.61,65.51,65.54,41128.0,57.6622,57.6622,57.5744,57.6007,41128.0
2016-04-25 12:35:00,65.54,65.54,65.41,65.44,26993.0,57.6007,57.6007,57.4865,57.5128,26993.0
2016-04-25 12:40:00,65.43,65.54,65.43,65.54,16691.0,57.504,57.6007,57.504,57.6007,16691.0
2016-04-25 12:45:00,65.54,65.55,65.48,65.5,27706.0,57.6007,57.6095,57.548,57.5656,27706.0
2016-04-25 12:50:00,65.51,65.69,65.5,65.68,41068.0,57.5744,57.7325,57.5656,57.7238,41068.0
2016-04-25 12:55:00,65.68,65.7,65.67,65.69,26974.0,57.7238,57.7413,57.715,57.7325,26974.0
2016-04-25 13:00:00,65.7,65.75,65.67,65.67,38117.0,57.7413,57.7853,57.715,57.715,38117.0
2016-04-25 13:05:00,65.66,65.72,65.65,65.7,18621.0,57.7062,57.7589,57.6974,57.7413,18621.0
2016-04-25 13:10:00,65.7,65.78,65.69,65.76,33535.0,57.7413,57.8116,57.7325,57.7941,33535.0
2016-04-25 13:15:00,65.76,65.79,65.69,65.71,56256.0,57.7941,57.8204,57.7325,57.7501,56256.0
2016-04-25 13:20:00,65.7,65.71,65.64,65.68,29416.0,57.7413,57.7501,57.6886,57.7238,29416.0
2016-04-25 13:25:00,65.68,65.71,65.61,65.61,21741.0,57.7238,57.7501,57.6622,57.6622,21741.0
2016-04-25 13:30:00,65.6,65.62,65.56,65.57,30211.0,57.6534,57.671,57.6183,57.6271,30211.0
2016-04-25 13:35:00,65.57,65.63,65.53,65.57,41516.0,57.6271,57.6798,57.5919,57.6271,41516.0
2016-04-25 13:40:00,65.58,65.65,65.56,65.65,31913.0,57.6359,57.6974,57.6183,57.6974,31913.0
2016-04-25 13:45:00,65.65,65.66,65.63,65.65,17091.0,57.6974,57.7062,57.6798,57.6974,17091.0
2016-04-25 13:50:00,65.66,65.69,65.65,65.69,18063.0,57.7062,57.7325,57.6974,57.7325,18063.0
2016-04-25 13:55:00,65.68,65.73,65.67,65.68,29392.0,57.7238,57.7677,57.715,57.7238,29392.0
2016-04-25 14:00:00,65.69,65.71,65.68,65.69,46580.0,57.7325,57.7501,57.7238,57.7325,46580.0
2016-04-25 14:05:00,65.68,65.68,65.55,65.56,31158.0,57.7238,57.7238,57.6095,57.6183,31158.0
2016-04-25 14:10:00,65.56,65.58,65.55,65.58,30183.0,57.6183,57.6359,57.6095,57.6359,30183.0
2016-04-25 14:15:00,65.59,65.6,65.54,65.58,59941.0,57.6447,57.6534,57.6007,57.6359,59941.0
2016-04-25 14:20:00,65.58,65.6,65.54,65.59,51422.0,57.6359,57.6534,57.6007,57.6447,51422.0
2016-04-25 14:25:00,65.59,65.67,65.59,65.63,65384.0,57.6447,57.715,57.6447,57.6798,65384.0
2016-04-25 14:30:00,65.63,65.64,65.62,65.64,15676.0,57.6798,57.6886,57.671,57.6886,15676.0
2016-04-25 14:35:00,65.64,65.71,65.63,65.67,32969.0,57.6886,57.7501,57.6798,57.715,32969.0
2016-04-25 14:40:00,65.67,65.68,65.6,65.65,25565.0,57.715,57.7238,57.6534,57.6974,25565.0
2016-04-25 14:45:00,65.65,65.65,65.6,65.6,24433.0,57.6974,57.6974,57.6534,57.6534,24433.0
2016-04-25 14:50:00,65.6,65.61,65.58,65.61,39525.0,57.6534,57.6622,57.6359,57.6622,39525.0
2016-04-25 14:55:00,65.61,65.71,65.6,65.7,38775.0,57.6622,57.7501,57.6534,57.7413,38775.0
2016-04-25 15:00:00,65.69,65.7,65.65,65.68,34000.0,57.7325,57.7413,57.6974,57.7238,34000.0
2016-04-25 15:05:00,65.67,65.7,65.67,65.69,22347.0,57.715,57.7413,57.715,57.7325,22347.0
2016-04-25 15:10:00,65.68,65.69,65.63,65.66,28674.0,57.7238,57.7325,57.6798,57.7062,28674.0
2016-04-25 15:15:00,65.67,65.7,65.65,65.69,36638.0,57.715,57.7413,57.6974,57.7325,36638.0
2016-04-25 15:20:00,65.69,65.72,65.67,65.71,27381.0,57.7325,57.7589,57.715,57.7501,27381.0
2016-04-25 15:25:00,65.72,65.73,65.69,65.72,54729.0,57.7589,57.7677,57.7325,57.7589,54729.0
2016-04-25 15:30:00,65.71,65.71,65.65,65.66,36545.0,57.7501,57.7501,57.6974,57.7062,36545.0
2016-04-25 15:35:00,65.65,65.67,65.62,65.64,66132.0,57.6974,57.715,57.671,57.6886,66132.0
2016-04-25 15:40:00,65.65,65.68,65.63,65.64,64860.0,57.6974,57.7238,57.6798,57.6886,64860.0
2016-04-25 15:45:00,65.65,65.68,65.63,65.65,62919.0,57.6974,57.7238,57.6798,57.6974,62919.0
2016-04-25 15:50:00,65.66,65.66,65.62,65.64,65750.0,57.7062,57.7062,57.671,57.6886,65750.0
2016-04-25 15:55:00,65.65,65.72,65.61,65.72,210925.0,57.6974,57.7589,57.6622,57.7589,210925.0
2016-04-26 09:30:00,65.98,66.06,65.75,65.77,93691.0,57.9874,58.0577,57.7853,57.8029,93691.0
2016-04-26 09:35:00,65.78,65.78,65.63,65.66,55057.0,57.8116,57.8116,57.6798,57.7062,55057.0
2016-04-26 09:40:00,65.68,65.89,65.67,65.83,52685.0,57.7238,57.9083,57.715,57.8556,52685.0
2016-04-26 09:45:00,65.85,65.91,65.8,65.91,58620.0,57.8732,57.9259,57.8292,57.9259,58620.0
2016-04-26 09:50:00,65.92,66.02,65.9,66.0,61161.0,57.9347,58.0226,57.9171,58.005,61161.0
2016-04-26 09:55:00,66.01,66.06,65.97,66.04,41533.0,58.0138,58.0577,57.9786,58.0401,41533.0
2016-04-26 10:00:00,66.03,66.06,66.0,66.05,54023.0,58.0314,58.0577,58.005,58.0489,54023.0
2016-04-26 10:05:00,66.05,66.13,66.02,66.08,61357.0,58.0489,58.1192,58.0226,58.0753,61357.0
2016-04-26 10:10:00,66.08,66.11,66.03,66.06,55375.0,58.0753,58.1017,58.0314,58.0577,55375.0
2016-04-26 10:15:00,66.06,66.12,66.05,66.08,39403.0,58.0577,58.1105,58.0489,58.0753,39403.0
2016-04-26 10:20:00,66.08,66.15,66.07,66.12,33362.0,58.0753,58.1368,58.0665,58.1105,33362.0
2016-04-26 10:25:00,66.11,66.12,65.9,65.92,37929.0,58.1017,58.1105,57.9171,57.9347,37929.0
2016-04-26 10:30:00,65.92,65.92,65.84,65.86,40998.0,57.9347,57.9347,57.8644,57.882,40998.0
2016-04-26 10:35:00,65.85,65.91,65.83,65.87,36008.0,57.8732,57.9259,57.8556,57.8907,36008.0
2016-04-26 10:40:00,65.86,65.95,65.85,65.94,43624.0,57.882,57.9611,57.8732,57.9523,43624.0
2016-04-26 10:45:00,65.93,66.01,65.92,66.0,38816.0,57.9435,58.0138,57.9347,58.005,38816.0
2016-04-26 10:50:00,66.0,66.03,65.92,66.01,36758.0,58.005,58.0314,57.9347,58.0138,36758.0
2016-04-26 10:55:00,66.0,66.05,65.95,65.95,42941.0,58.005,58.0489,57.9611,57.9611,42941.0
2016-04-26 11:00:00,65.94,66.0,65.93,65.98,40350.0,57.9523,58.005,57.9435,57.9874,40350.0
2016-04-26 11:05:00,66.0,66.09,65.99,66.08,25524.0,58.005,58.0841,57.9962,58.0753,25524.0
2016-04-26 11:10:00,66.09,66.17,66.08,66.08,67679.0,58.0841,58.1544,58.0753,58.0753,67679.0
2016-04-26 11:15:00,66.09,66.1,66.05,66.08,33263.0,58.0841,58.0929,58.0489,58.0753,33263.0
2016-04-26 11:20:00,66.06,66.1,66.06,66.08,54651.0,58.0577,58.0929,58.0577,58.0753,54651.0
2016-04-26 11:25:00,66.08,66.25,66.07,66.13,87208.0,58.0753,58.2247,58.0665,58.1192,87208.0
2016-04-26 11:30:00,66.13,66.15,66.08,66.12,20351.0,58.1192,58.1368,58.0753,58.1105,20351.0
2016-04-26 11:35:00,66.1,66.13,66.07,66.08,38305.0,58.0929,58.1192,58.0665,58.0753,38305.0
2016-04-26 11:40:00,66.07,66.14,66.05,66.13,37714.0,58.0665,58.128,58.0489,58.1192,37714.0
2016-04-26 11:45:00,66.14,66.25,66.13,66.25,56027.0,58.128,58.2247,58.1192,58.2247,56027.0
2016-04-26 11:50:00,66.25,66.27,66.23,66.24,30188.0,58.2247,58.2423,58.2071,58.2159,30188.0
2016-04-26 11:55:00,66.25,66.25,66.23,66.24,31247.0,58.2247,58.2247,58.2071,58.2159,31247.0
2016-04-26 12:00:00,66.24,66.32,66.23,66.29,50643.0,58.2159,58.2862,58.2071,58.2599,50643.0
2016-04-26 12:05:00,66.29,66.33,66.27,66.28,26492.0,58.2599,58.295,58.2423,58.2511,26492.0
2016-04-26 12:10:00,66.28,66.3,66.23,66.23,91594.0,58.2511,58.2687,58.2071,58.2071,91594.0
2016-04-26 12:15:00,66.24,66.28,66.21,66.27,37082.0,58.2159,58.2511,58.1896,58.2423,37082.0
2016-04-26 12:20:00,66.27,66.3,66.17,66.18,52810.0,58.2423,58.2687,58.1544,58.1632,52810.0
2016-04-26 12:25:00,66.17,66.23,66.17,66.2,24417.0,58.1544,58.2071,58.1544,58.1808,24417.0
2016-04-26 12:30:00,66.2,66.22,66.14,66.16,21030.0,58.1808,58.1983,58.128,58.1456,21030.0
2016-04-26 12:35:00,66.16,66.2,66.15,66.18,19024.0,58.1456,58.1808,58.1368,58.1632,19024.0
2016-04-26 12:40:00,66.18,66.22,66.15,66.16,28652.0,58.1632,58.1983,58.1368,58.1456,28652.0
2016-04-26 12:45:00,66.16,66.19,66.16,66.19,17035.0,58.1456,58.172,58.1456,58.172,17035.0
2016-04-26 12:50:00,66.19,66.2,66.15,66.15,33535.0,58.172,58.1808,58.1368,58.1368,33535.0
2016-04-26 12:55:00,66.15,66.18,66.13,66.18,20942.0,58.1368,58.1632,58.1192,58.1632,20942.0
2016-04-26 13:00:00,66.19,66.19,66.15,66.16,21259.0,58.172,58.172,58.1368,58.1456,21259.0
2016-04-26 13:05:00,66.16,66.2,66.15,66.16,23786.0,58.1456,58.1808,58.1368,58.1456,23786.0
2016-04-26 13:10:00,66.16,66.21,66.15,66.21,36205.0,58.1456,58.1896,58.1368,58.1896,36205.0
2016-04-26 13:15:00,66.21,66.26,66.2,66.22,22269.0,58.1896,58.2335,58.1808,58.1983,22269.0
2016-04-26 13:20:00,66.24,66.26,66.22,66.25,31838.0,58.2159,58.2335,58.1983,58.2247,31838.0
2016-04-26 13:25:00,66.26,66.26,66.23,66.23,17265.0,58.2335,58.2335,58.2071,58.2071,17265.0
2016-04-26 13:30:00,66.24,66.25,66.21,66.21,23146.0,58.2159,58.2247,58.1896,58.1896,23146.0
2016-04-26 13:35:00,66.21,66.24,66.2,66.23,20896.0,58.1896,58.2159,58.1808,58.2071,20896.0
2016-04-26 13:40:00,66.23,66.24,66.15,66.23,57278.0,58.2071,58.2159,58.1368,58.2071,57278.0
2016-04-26 13:45:00,66.23,66.26,66.2,66.22,36644.0,58.2071,58.2335,58.1808,58.1983,36644.0
2016-04-26 13:50:00,66.21,66.26,66.21,66.25,27304.0,58.1896,58.2335,58.1896,58.2247,27304.0
2016-04-26 13:55:00,66.25,66.27,66.24,66.25,41047.0,58.2247,58.2423,58.2159,58.2247,41047.0
2016-04-26 14:00:00,66.26,66.34,66.24,66.33,40555.0,58.2335,58.3038,58.2159,58.295,40555.0
2016-04-26 14:05:00,66.32,66.43,66.3,66.41,72302.0,58.2862,58.3829,58.2687,58.3653,72302.0
2016-04-26 14:10:00,66.41,66.42,66.31,66.36,43105.0,58.3653,58.3741,58.2774,58.3214,43105.0
2016-04-26 14:15:00,66.37,66.37,66.29,66.33,45952.0,58.3302,58.3302,58.2599,58.295,45952.0
2016-04-26 14:20:00,66.34,66.36,66.31,66.33,58813.0,58.3038,58.3214,58.2774,58.295,58813.0
2016-04-26 14:25:00,66.34,66.35,66.19,66.19,45611.0,58.3038,58.3126,58.172,58.172,45611.0
2016-04-26 14:30:00,66.19,66.22,66.16,66.18,35908.0,58.172,58.1983,58.1456,58.1632,35908.0
2016-04-26 14:35:00,66.18,66.22,66.17,66.2,25967.0,58.1632,58.1983,58.1544,58.1808,25967.0
2016-04-26 14:40:00,66.2,66.23,66.17,66.17,36443.0,58.1808,58.2071,58.1544,58.1544,36443.0
2016-04-26 14:45:00,66.19,66.22,66.17,66.19,46327.0,58.172,58.1983,58.1544,58.172,46327.0
2016-04-26 14:50:00,66.2,66.2,66.13,66.13,30450.0,58.1808,58.1808,58.1192,58.1192,30450.0
2016-04-26 14:55:00,66.13,66.25,66.13,66.2,35215.0,58.1192,58.2247,58.1192,58.1808,35215.0
2016-04-26 15:00:00,66.2,66.27,66.2,66.24,37794.0,58.1808,58.2423,58.1808,58.2159,37794.0
2016-04-26 15:05:00,66.24,66.26,66.2,66.23,20271.0,58.2159,58.2335,58.1808,58.2071,20271.0
2016-04-26 15:10:00,66.22,66.23,66.15,66.16,34128.0,58.1983,58.2071,58.1368,58.1456,34128.0
2016-04-26 15:15:00,66.17,66.2,66.16,66.18,32072.0,58.1544,58.1808,58.1456,58.1632,32072.0
2016-04-26 15:20:00,66.19,66.22,66.1,66.15,49745.0,58.172,58.1983,58.0929,58.1368,49745.0
2016-04-26 15:25:00,66.15,66.21,66.14,66.19,29685.0,58.1368,58.1896,58.128,58.172,29685.0
2016-04-26 15:30:00,66.19,66.24,66.17,66.2,42518.0,58.172,58.2159,58.1544,58.1808,42518.0
2016-04-26 15:35:00,66.21,66.24,66.15,66.18,53797.0,58.1896,58.2159,58.1368,58.1632,53797.0
2016-04-26 15:40:00,66.18,66.21,66.15,66.2,42016.0,58.1632,58.1896,58.1368,58.1808,42016.0
2016-04-26 15:45:00,66.2,66.23,66.16,66.18,71003.0,58.1808,58.2071,58.1456,58.1632,71003.0
2016-04-26 15:50:00,66.19,66.21,66.18,66.19,48073.0,58.172,58.1896,58.1632,58.172,48073.0
2016-04-26 15:55:00,66.2,66.21,66.15,66.2,153879.0,58.1808,58.1896,58.1368,58.1808,153879.0
2016-04-27 09:30:00,66.39,66.39,65.83,66.22,103410.0,58.3478,58.3478,57.8556,58.1983,103410.0
2016-04-27 09:35:00,66.23,66.39,66.14,66.39,60544.0,58.2071,58.3478,58.128,58.3478,60544.0
2016-04-27 09:40:00,66.4,66.5,66.36,66.46,73253.0,58.3565,58.4444,58.3214,58.4093,73253.0
2016-04-27 09:45:00,66.44,66.46,66.34,66.44,56529.0,58.3917,58.4093,58.3038,58.3917,56529.0
2016-04-27 09:50:00,66.43,66.54,66.42,66.49,59344.0,58.3829,58.4796,58.3741,58.4356,59344.0
2016-04-27 09:55:00,66.49,66.67,66.46,66.58,84504.0,58.4356,58.5938,58.4093,58.5147,84504.0
2016-04-27 10:00:00,66.59,66.64,66.54,66.55,102367.0,58.5235,58.5675,58.4796,58.4884,102367.0
2016-04-27 10:05:00,66.55,66.57,66.38,66.4,41793.0,58.4884,58.5059,58.339,58.3565,41793.0
2016-04-27 10:10:00,66.4,66.41,66.31,66.33,35318.0,58.3565,58.3653,58.2774,58.295,35318.0
2016-04-27 10:15:00,66.31,66.41,66.3,66.4,32930.0,58.2774,58.3653,58.2687,58.3565,32930.0
2016-04-27 10:20:00,66.38,66.43,66.34,66.34,39649.0,58.339,58.3829,58.3038,58.3038,39649.0
2016-04-27 10:25:00,66.33,66.42,66.33,66.39,26127.0,58.295,58.3741,58.295,58.3478,26127.0
2016-04-27 10:30:00,66.39,66.42,66.26,66.42,47753.0,58.3478,58.3741,58.2335,58.3741,47753.0
2016-04-27 10:35:00,66.42,66.43,66.32,66.32,38618.0,58.3741,58.3829,58.2862,58.2862,38618.0
2016-04-27 10:40:00,66.32,66.32,66.23,66.3,29441.0,58.2862,58.2862,58.2071,58.2687,29441.0
2016-04-27 10:45:00,66.3,66.34,66.26,66.27,42529.0,58.2687,58.3038,58.2335,58.2423,42529.0
2016-04-27 10:50:00,66.26,66.29,66.15,66.23,51424.0,58.2335,58.2599,58.1368,58.2071,51424.0
2016-04-27 10:55:00,66.23,66.28,66.18,66.22,38466.0,58.2071,58.2511,58.1632,58.1983,38466.0
2016-04-27 11:00:00,66.21,66.3,66.21,66.29,34518.0,58.1896,58.2687,58.1896,58.2599,34518.0
2016-04-27 11:05:00,66.29,66.31,66.26,66.3,42321.0,58.2599,58.2774,58.2335,58.2687,42321.0
2016-04-27 11:10:00,66.3,66.4,66.3,66.34,25406.0,58.2687,58.3565,58.2687,58.3038,25406.0
2016-04-27 11:15:00,66.34,66.36,66.21,66.22,42656.0,58.3038,58.3214,58.1896,58.1983,42656.0
2016-04-27 11:20:00,66.22,66.22,66.1,66.15,83919.0,58.1983,58.1983,58.0929,58.1368,83919.0
2016-04-27 11:25:00,66.16,66.32,66.16,66.3,46756.0,58.1456,58.2862,58.1456,58.2687,46756.0
2016-04-27 11:30:00,66.3,66.43,66.3,66.41,16178.0,58.2687,58.3829,58.2687,58.3653,16178.0
2016-04-27 11:35:00,66.41,66.45,66.29,66.34,75342.0,58.3653,58.4005,58.2599,58.3038,75342.0
2016-04-27 11:40:00,66.35,66.39,66.31,66.38,31210.0,58.3126,58.3478,58.2774,58.339,31210.0
2016-04-27 11:45:00,66.38,66.43,66.37,66.42,28237.0,58.339,58.3829,58.3302,58.3741,28237.0
2016-04-27 11:50:00,66.43,66.43,66.32,66.32,25084.0,58.3829,58.3829,58.2862,58.2862,25084.0
2016-04-27 11:55:00,66.32,66.37,66.31,66.37,30489.0,58.2862,58.3302,58.2774,58.3302,30489.0
2016-04-27 12:00:00,66.38,66.43,66.38,66.42,26586.0,58.339,58.3829,58.339,58.3741,26586.0
2016-04-27 12:05:00,66.41,66.42,66.38,66.38,23598.0,58.3653,58.3741,58.339,58.339,23598.0
2016-04-27 12:10:00,66.37,66.39,66.28,66.28,46979.0,58.3302,58.3478,58.2511,58.2511,46979.0
2016-04-27 12:15:00,66.28,66.32,66.27,66.32,26874.0,58.2511,58.2862,58.2423,58.2862,26874.0
2016-04-27 12:20:00,66.33,66.43,66.33,66.37,35514.0,58.295,58.3829,58.295,58.3302,35514.0
2016-04-27 12:25:00,66.37,66.42,66.36,66.39,32064.0,58.3302,58.3741,58.3214,58.3478,32064.0
2016-04-27 12:30:00,66.39,66.39,66.31,66.32,17317.0,58.3478,58.3478,58.2774,58.2862,17317.0
2016-04-27 12:35:00,66.32,66.38,66.31,66.36,19401.0,58.2862,58.339,58.2774,58.3214,19401.0
2016-04-27 12:40:00,66.35,66.36,66.3,66.31,30293.0,58.3126,58.3214,58.2687,58.2774,30293.0
2016-04-27 12:45:00,66.31,66.34,66.3,66.31,22510.0,58.2774,58.3038,58.2687,58.2774,22510.0
2016-04-27 12:50:00,66.3,66.3,66.23,66.25,33963.0,58.2687,58.2687,58.2071,58.2247,33963.0
2016-04-27 12:55:00,66.25,66.28,66.22,66.27,26547.0,58.2247,58.2511,58.1983,58.2423,26547.0
2016-04-27 13:00:00,66.26,66.36,66.26,66.34,28332.0,58.2335,58.3214,58.2335,58.3038,28332.0
2016-04-27 13:05:00,66.34,66.41,66.33,66.4,21592.0,58.3038,58.3653,58.295,58.3565,21592.0
2016-04-27 13:10:00,66.4,66.41,66.35,66.36,36869.0,58.3565,58.3653,58.3126,58.3214,36869.0
2016-04-27 13:15:00,66.35,66.38,66.33,66.38,32761.0,58.3126,58.339,58.295,58.339,32761.0
2016-04-27 13:20:00,66.38,66.39,66.3,66.31,34185.0,58.339,58.3478,58.2687,58.2774,34185.0
2016-04-27 13:25:00,66.31,66.37,66.3,66.34,32309.0,58.2774,58.3302,58.2687,58.3038,32309.0
2016-04-27 13:30:00,66.34,66.38,66.33,66.38,15529.0,58.3038,58.339,58.295,58.339,15529.0
2016-04-27 13:35:00,66.38,66.45,66.36,66.44,26932.0,58.339,58.4005,58.3214,58.3917,26932.0
2016-04-27 13:40:00,66.44,66.47,66.38,66.39,36807.0,58.3917,58.4181,58.339,58.3478,36807.0
2016-04-27 13:45:00,66.39,66.43,66.38,66.41,31031.0,58.3478,58.3829,58.339,58.3653,31031.0
2016-04-27 13:50:00,66.41,66.41,66.37,66.39,52363.0,58.3653,58.3653,58.3302,58.3478,52363.0
2016-04-27 13:55:00,66.38,66.39,66.27,66.29,61862.0,58.339,58.3478,58.2423,58.2599,61862.0
2016-04-27 14:00:00,66.29,66.54,66.22,66.4,96967.0,58.2599,58.4796,58.1983,58.3565,96967.0
2016-04-27 14:05:00,66.4,66.54,66.31,66.54,65665.0,58.3565,58.4796,58.2774,58.4796,65665.0
2016-04-27 14:10:00,66.54,66.55,66.35,66.37,85304.0,58.4796,58.4884,58.3126,58.3302,85304.0
2016-04-27 14:15:00,66.37,66.57,66.37,66.47,60234.0,58.3302,58.5059,58.3302,58.4181,60234.0
2016-04-27 14:20:00,66.48,66.56,66.44,66.48,44572.0,58.4268,58.4972,58.3917,58.4268,44572.0
2016-04-27 14:25:00,66.47,66.5,66.34,66.34,111460.0,58.4181,58.4444,58.3038,58.3038,111460.0
2016-04-27 14:30:00,66.35,66.36,66.15,66.16,56257.0,58.3126,58.3214,58.1368,58.1456,56257.0
2016-04-27 14:35:00,66.15,66.26,66.15,66.23,36301.0,58.1368,58.2335,58.1368,58.2071,36301.0
2016-04-27 14:40:00,66.22,66.27,66.18,66.25,29877.0,58.1983,58.2423,58.1632,58.2247,29877.0
2016-04-27 14:45:00,66.25,66.31,66.2,66.21,46616.0,58.2247,58.2774,58.1808,58.1896,46616.0
2016-04-27 14:50:00,66.22,66.33,66.21,66.29,42371.0,58.1983,58.295,58.1896,58.2599,42371.0
2016-04-27 14:55:00,66.3,66.37,66.29,66.36,33615.0,58.2687,58.3302,58.2599,58.3214,33615.0
2016-04-27 15:00:00,66.35,66.47,66.34,66.41,52753.0,58.3126,58.4181,58.3038,58.3653,52753.0
2016-04-27 15:05:00,66.42,66.46,66.37,66.38,39436.0,58.3741,58.4093,58.3302,58.339,39436.0
2016-04-27 15:10:00,66.39,66.45,66.36,66.42,35626.0,58.3478,58.4005,58.3214,58.3741,35626.0
2016-04-27 15:15:00,66.42,66.43,66.36,66.4,87862.0,58.3741,58.3829,58.3214,58.3565,87862.0
2016-04-27 15:20:00,66.41,66.45,66.34,66.36,79756.0,58.3653,58.4005,58.3038,58.3214,79756.0
2016-04-27 15:25:00,66.36,66.37,66.27,66.37,73966.0,58.3214,58.3302,58.2423,58.3302,73966.0
2016-04-27 15:30:00,66.36,66.39,66.34,66.36,58455.0,58.3214,58.3478,58.3038,58.3214,58455.0
2016-04-27 15:35:00,66.36,66.39,66.33,66.39,56096.0,58.3214,58.3478,58.295,58.3478,56096.0
2016-04-27 15:40:00,66.39,66.41,66.35,66.37,50867.0,58.3478,58.3653,58.3126,58.3302,50867.0
2016-04-27 15:45:00,66.36,66.38,66.33,66.37,116449.0,58.3214,58.339,58.295,58.3302,116449.0
2016-04-27 15:50:00,66.36,66.38,66.31,66.31,59232.0,58.3214,58.339,58.2774,58.2774,59232.0
2016-04-27 15:55:00,66.31,66.32,66.21,66.25,211631.0,58.2774,58.2862,58.1896,58.2247,211631.0
2016-04-28 09:30:00,65.74,65.92,65.56,65.67,89595.0,57.7765,57.9347,57.6183,57.715,89595.0
2016-04-28 09:35:00,65.73,65.82,65.64,65.78,68205.0,57.7677,57.8468,57.6886,57.8116,68205.0
2016-04-28 09:40:00,65.77,65.96,65.73,65.91,57815.0,57.8029,57.9698,57.7677,57.9259,57815.0
2016-04-28 09:45:00,65.94,66.05,65.85,65.9,56988.0,57.9523,58.0489,57.8732,57.9171,56988.0
2016-04-28 09:50:00,65.9,66.15,65.89,66.11,48524.0,57.9171,58.1368,57.9083,58.1017,48524.0
2016-04-28 09:55:00,66.12,66.18,66.1,66.15,30194.0,58.1105,58.1632,58.0929,58.1368,30194.0
2016-04-28 10:00:00,66.15,66.26,66.13,66.23,37676.0,58.1368,58.2335,58.1192,58.2071,37676.0
2016-04-28 10:05:00,66.23,66.4,66.23,66.34,44772.0,58.2071,58.3565,58.2071,58.3038,44772.0
2016-04-28 10:10:00,66.35,66.37,66.21,66.25,30182.0,58.3126,58.3302,58.1896,58.2247,30182.0
2016-04-28 10:15:00,66.23,66.25,66.19,66.21,28974.0,58.2071,58.2247,58.172,58.1896,28974.0
2016-04-28 10:20:00,66.21,66.24,66.17,66.24,39437.0,58.1896,58.2159,58.1544,58.2159,39437.0
2016-04-28 10:25:00,66.23,66.28,66.14,66.15,45165.0,58.2071,58.2511,58.128,58.1368,45165.0
2016-04-28 10:30:00,66.15,66.21,66.1,66.16,34775.0,58.1368,58.1896,58.0929,58.1456,34775.0
2016-04-28 10:35:00,66.17,66.22,66.13,66.17,37113.0,58.1544,58.1983,58.1192,58.1544,37113.0
2016-04-28 10:40:00,66.16,66.17,66.04,66.12,54366.0,58.1456,58.1544,58.0401,58.1105,54366.0
2016-04-28 10:45:00,66.12,66.35,66.11,66.25,55613.0,58.1105,58.3126,58.1017,58.2247,55613.0
2016-04-28 10:50:00,66.25,66.25,66.15,66.16,47670.0,58.2247,58.2247,58.1368,58.1456,47670.0
2016-04-28 10:55:00,66.16,66.28,66.16,66.26,25249.0,58.1456,58.2511,58.1456,58.2335,25249.0
2016-04-28 11:00:00,66.27,66.32,66.26,66.31,25332.0,58.2423,58.2862,58.2335,58.2774,25332.0
2016-04-28 11:05:00,66.32,66.4,66.3,66.38,30570.0,58.2862,58.3565,58.2687,58.339,30570.0
2016-04-28 11:10:00,66.38,66.4,66.29,66.39,24954.0,58.339,58.3565,58.2599,58.3478,24954.0
2016-04-28 11:15:00,66.4,66.43,66.36,66.39,25164.0,58.3565,58.3829,58.3214,58.3478,25164.0
2016-04-28 11:20:00,66.41,66.49,66.4,66.47,25522.0,58.3653,58.4356,58.3565,58.4181,25522.0
2016-04-28 11:25:00,66.47,66.47,66.38,66.4,25379.0,58.4181,58.4181,58.339,58.3565,25379.0
2016-04-28 11:30:00,66.4,66.41,66.32,66.39,21975.0,58.3565,58.3653,58.2862,58.3478,21975.0
2016-04-28 11:35:00,66.4,66.4,66.34,66.37,60207.0,58.3565,58.3565,58.3038,58.3302,60207.0
2016-04-28 11:40:00,66.38,66.4,66.37,66.37,30120.0,58.339,58.3565,58.3302,58.3302,30120.0
2016-04-28 11:45:00,66.38,66.38,66.27,66.27,22872.0,58.339,58.339,58.2423,58.2423,22872.0
2016-04-28 11:50:00,66.28,66.36,66.28,66.33,24630.0,58.2511,58.3214,58.2511,58.295,24630.0
2016-04-28 11:55:00,66.34,66.36,66.27,66.27,24501.0,58.3038,58.3214,58.2423,58.2423,24501.0
2016-04-28 12:00:00,66.28,66.38,66.27,66.37,22237.0,58.2511,58.339,58.2423,58.3302,22237.0
2016-04-28 12:05:00,66.38,66.41,66.35,66.35,30632.0,58.339,58.3653,58.3126,58.3126,30632.0
2016-04-28 12:10:00,66.34,66.37,66.31,66.31,22665.0,58.3038,58.3302,58.2774,58.2774,22665.0
2016-04-28 12:15:00,66.31,66.31,66.23,66.25,30370.0,58.2774,58.2774,58.2071,58.2247,30370.0
2016-04-28 12:20:00,66.26,66.27,66.24,66.27,23634.0,58.2335,58.2423,58.2159,58.2423,23634.0
2016-04-28 12:25:00,66.26,66.33,66.24,66.26,51476.0,58.2335,58.295,58.2159,58.2335,51476.0
2016-04-28 12:30:00,66.26,66.33,66.21,66.32,27409.0,58.2335,58.295,58.1896,58.2862,27409.0
2016-04-28 12:35:00,66.32,66.36,66.3,66.35,27152.0,58.2862,58.3214,58.2687,58.3126,27152.0
2016-04-28 12:40:00,66.34,66.39,66.32,66.37,33260.0,58.3038,58.3478,58.2862,58.3302,33260.0
2016-04-28 12:45:00,66.38,66.4,66.37,66.38,33312.0,58.339,58.3565,58.3302,58.339,33312.0
2016-04-28 12:50:00,66.37,66.44,66.35,66.43,20550.0,58.3302,58.3917,58.3126,58.3829,20550.0
2016-04-28 12:55:00,66.42,66.45,66.41,66.45,19437.0,58.3741,58.4005,58.3653,58.4005,19437.0
2016-04-28 13:00:00,66.45,66.45,66.34,66.36,57060.0,58.4005,58.4005,58.3038,58.3214,57060.0
2016-04-28 13:05:00,66.35,66.38,66.31,66.32,19707.0,58.3126,58.339,58.2774,58.2862,19707.0
2016-04-28 13:10:00,66.31,66.33,66.27,66.3,21395.0,58.2774,58.295,58.2423,58.2687,21395.0
2016-04-28 13:15:00,66.31,66.31,66.26,66.27,19235.0,58.2774,58.2774,58.2335,58.2423,19235.0
2016-04-28 13:20:00,66.26,66.26,66.22,66.25,20763.0,58.2335,58.2335,58.1983,58.2247,20763.0
2016-04-28 13:25:00,66.26,66.34,66.25,66.29,24401.0,58.2335,58.3038,58.2247,58.2599,24401.0
2016-04-28 13:30:00,66.28,66.29,66.26,66.26,11927.0,58.2511,58.2599,58.2335,58.2335,11927.0
2016-04-28 13:35:00,66.27,66.28,66.24,66.27,24723.0,58.2423,58.2511,58.2159,58.2423,24723.0
2016-04-28 13:40:00,66.27,66.31,66.25,66.29,23085.0,58.2423,58.2774,58.2247,58.2599,23085.0
2016-04-28 13:45:00,66.29,66.34,66.27,66.32,14979.0,58.2599,58.3038,58.2423,58.2862,14979.0
2016-04-28 13:50:00,66.33,66.34,66.29,66.29,36067.0,58.295,58.3038,58.2599,58.2599,36067.0
2016-04-28 13:55:00,66.29,66.34,66.29,66.33,22260.0,58.2599,58.3038,58.2599,58.295,22260.0
2016-04-28 14:00:00,66.33,66.4,66.32,66.38,32806.0,58.295,58.3565,58.2862,58.339,32806.0
2016-04-28 14:05:00,66.39,66.4,66.36,66.36,22709.0,58.3478,58.3565,58.3214,58.3214,22709.0
2016-04-28 14:10:00,66.37,66.38,66.28,66.3,31255.0,58.3302,58.339,58.2511,58.2687,31255.0
2016-04-28 14:15:00,66.3,66.31,66.28,66.3,28044.0,58.2687,58.2774,58.2511,58.2687,28044.0
2016-04-28 14:20:00,66.31,66.36,66.3,66.33,30252.0,58.2774,58.3214,58.2687,58.295,30252.0
2016-04-28 14:25:00,66.32,66.34,66.25,66.26,63969.0,58.2862,58.3038,58.2247,58.2335,63969.0
2016-04-28 14:30:00,66.26,66.27,66.22,66.23,18432.0,58.2335,58.2423,58.1983,58.2071,18432.0
2016-04-28 14:35:00,66.23,66.25,66.21,66.23,22493.0,58.2071,58.2247,58.1896,58.2071,22493.0
2016-04-28 14:40:00,66.23,66.31,66.23,66.3,25832.0,58.2071,58.2774,58.2071,58.2687,25832.0
2016-04-28 14:45:00,66.3,66.3,66.24,66.25,27380.0,58.2687,58.2687,58.2159,58.2247,27380.0
2016-04-28 14:50:00,66.25,66.28,66.2,66.2,30369.0,58.2247,58.2511,58.1808,58.1808,30369.0
2016-04-28 14:55:00,66.21,66.22,66.16,66.19,34131.0,58.1896,58.1983,58.1456,58.172,34131.0
2016-04-28 15:00:00,66.2,66.2,66.1,66.13,36065.0,58.1808,58.1808,58.0929,58.1192,36065.0
2016-04-28 15:05:00,66.14,66.16,66.03,66.03,62180.0,58.128,58.1456,58.0314,58.0314,62180.0
2016-04-28 15:10:00,66.03,66.04,65.92,65.94,39025.0,58.0314,58.0401,57.9347,57.9523,39025.0
2016-04-28 15:15:00,65.93,65.94,65.84,65.86,75495.0,57.9435,57.9523,57.8644,57.882,75495.0
2016-04-28 15:20:00,65.85,65.9,65.8,65.82,74757.0,57.8732,57.9171,57.8292,57.8468,74757.0
2016-04-28 15:25:00,65.83,65.83,65.64,65.65,85503.0,57.8556,57.8556,57.6886,57.6974,85503.0
2016-04-28 15:30:00,65.66,65.75,65.66,65.74,56063.0,57.7062,57.7853,57.7062,57.7765,56063.0
2016-04-28 15:35:00,65.73,65.82,65.73,65.79,52807.0,57.7677,57.8468,57.7677,57.8204,52807.0
2016-04-28 15:40:00,65.79,65.86,65.78,65.84,78197.0,57.8204,57.882,57.8116,57.8644,78197.0
2016-04-28 15:45:00,65.84,65.92,65.79,65.79,84963.0,57.8644,57.9347,57.8204,57.8204,84963.0
2016-04-28 15:50:00,65.8,65.8,65.72,65.76,70467.0,57.8292,57.8292,57.7589,57.7941,70467.0
2016-04-28 15:55:00,65.77,65.86,65.69,65.85,167206.0,57.8029,57.882,57.7325,57.8732,167206.0
2016-04-29 09:30:00,65.57,65.79,65.5,65.71,54352.0,57.6271,57.8204,57.5656,57.7501,54352.0
2016-04-29 09:35:00,65.74,65.78,65.55,65.66,46103.0,57.7765,57.8116,57.6095,57.7062,46103.0
2016-04-29 09:40:00,65.65,65.71,65.54,65.71,116109.0,57.6974,57.7501,57.6007,57.7501,116109.0
2016-04-29 09:45:00,65.71,65.71,65.35,65.36,169005.0,57.7501,57.7501,57.4337,57.4425,169005.0
2016-04-29 09:50:00,65.37,65.5,65.3,65.46,94052.0,57.4513,57.5656,57.3898,57.5304,94052.0
2016-04-29 09:55:00,65.45,65.48,65.36,65.38,30114.0,57.5216,57.548,57.4425,57.4601,30114.0
2016-04-29 10:00:00,65.39,65.39,65.26,65.36,53323.0,57.4689,57.4689,57.3546,57.4425,53323.0
2016-04-29 10:05:00,65.35,65.36,65.24,65.28,91421.0,57.4337,57.4425,57.3371,57.3722,91421.0
2016-04-29 10:10:00,65.26,65.41,65.24,65.34,56949.0,57.3546,57.4865,57.3371,57.4249,56949.0
2016-04-29 10:15:00,65.33,65.41,65.3,65.35,35134.0,57.4162,57.4865,57.3898,57.4337,35134.0
2016-04-29 10:20:00,65.35,65.45,65.35,65.42,49917.0,57.4337,57.5216,57.4337,57.4953,49917.0
2016-04-29 10:25:00,65.41,65.41,65.26,65.34,29784.0,57.4865,57.4865,57.3546,57.4249,29784.0
2016-04-29 10:30:00,65.34,65.51,65.34,65.5,61229.0,57.4249,57.5744,57.4249,57.5656,61229.0
2016-04-29 10:35:00,65.51,65.52,65.44,65.5,62193.0,57.5744,57.5831,57.5128,57.5656,62193.0
2016-04-29 10:40:00,65.5,65.53,65.36,65.43,113956.0,57.5656,57.5919,57.4425,57.504,113956.0
2016-04-29 10:45:00,65.43,65.43,65.34,65.34,37340.0,57.504,57.504,57.4249,57.4249,37340.0
2016-04-29 10:50:00,65.34,65.35,65.24,65.27,49271.0,57.4249,57.4337,57.3371,57.3634,49271.0
2016-04-29 10:55:00,65.27,65.32,65.22,65.23,59509.0,57.3634,57.4074,57.3195,57.3283,59509.0
2016-04-29 11:00:00,65.23,65.3,65.21,65.24,71667.0,57.3283,57.3898,57.3107,57.3371,71667.0
2016-04-29 11:05:00,65.23,65.3,65.22,65.26,39133.0,57.3283,57.3898,57.3195,57.3546,39133.0
2016-04-29 11:10:00,65.26,65.27,65.2,65.25,57535.0,57.3546,57.3634,57.3019,57.3458,57535.0
2016-04-29 11:15:00,65.25,65.27,65.09,65.09,42633.0,57.3458,57.3634,57.2052,57.2052,42633.0
2016-04-29 11:20:00,65.08,65.16,65.04,65.11,35943.0,57.1964,57.2667,57.1613,57.2228,35943.0
2016-04-29 11:25:00,65.1,65.13,65.03,65.03,31287.0,57.214,57.2404,57.1525,57.1525,31287.0
2016-04-29 11:30:00,65.04,65.06,65.0,65.03,42306.0,57.1613,57.1789,57.1261,57.1525,42306.0
2016-04-29 11:35:00,65.02,65.03,64.96,64.99,89968.0,57.1437,57.1525,57.091,57.1173,89968.0
2016-04-29 11:40:00,64.99,64.99,64.85,64.85,61412.0,57.1173,57.1173,56.9943,56.9943,61412.0
2016-04-29 11:45:00,64.85,64.94,64.85,64.94,38902.0,56.9943,57.0734,56.9943,57.0734,38902.0
2016-04-29 11:50:00,64.93,65.04,64.93,65.03,55154.0,57.0646,57.1613,57.0646,57.1525,55154.0
2016-04-29 11:55:00,65.02,65.02,64.97,64.99,50220.0,57.1437,57.1437,57.0998,57.1173,50220.0
2016-04-29 12:00:00,65.0,65.04,64.98,65.01,66600.0,57.1261,57.1613,57.1086,57.1349,66600.0
2016-04-29 12:05:00,65.01,65.05,64.99,65.02,45001.0,57.1349,57.1701,57.1173,57.1437,45001.0
2016-04-29 12:10:00,65.03,65.04,64.93,64.93,56082.0,57.1525,57.1613,57.0646,57.0646,56082.0
2016-04-29 12:15:00,64.94,65.02,64.93,65.01,43866.0,57.0734,57.1437,57.0646,57.1349,43866.0
2016-04-29 12:20:00,65.0,65.1,65.0,65.04,28087.0,57.1261,57.214,57.1261,57.1613,28087.0
2016-04-29 12:25:00,65.04,65.07,65.01,65.01,27683.0,57.1613,57.1877,57.1349,57.1349,27683.0
2016-04-29 12:30:00,65.02,65.05,64.98,65.05,20773.0,57.1437,57.1701,57.1086,57.1701,20773.0
2016-04-29 12:35:00,65.05,65.14,65.03,65.13,21044.0,57.1701,57.2492,57.1525,57.2404,21044.0
2016-04-29 12:40:00,65.13,65.14,65.04,65.1,25819.0,57.2404,57.2492,57.1613,57.214,25819.0
2016-04-29 12:45:00,65.1,65.16,65.09,65.14,14622.0,57.214,57.2667,57.2052,57.2492,14622.0
2016-04-29 12:50:00,65.15,65.18,65.09,65.13,31626.0,57.258,57.2843,57.2052,57.2404,31626.0
2016-04-29 12:55:00,65.12,65.15,65.08,65.1,31714.0,57.2316,57.258,57.1964,57.214,31714.0
2016-04-29 13:00:00,65.1,65.19,65.07,65.16,39255.0,57.214,57.2931,57.1877,57.2667,39255.0
2016-04-29 13:05:00,65.15,65.29,65.13,65.28,45494.0,57.258,57.381,57.2404,57.3722,45494.0
2016-04-29 13:10:00,65.28,65.42,65.25,65.42,43526.0,57.3722,57.4953,57.3458,57.4953,43526.0
2016-04-29 13:15:00,65.41,65.42,65.35,65.41,48380.0,57.4865,57.4953,57.4337,57.4865,48380.0
2016-04-29 13:20:00,65.41,65.49,65.4,65.48,56727.0,57.4865,57.5568,57.4777,57.548,56727.0
2016-04-29 13:25:00,65.49,65.51,65.45,65.45,40218.0,57.5568,57.5744,57.5216,57.5216,40218.0
2016-04-29 13:30:00,65.45,65.46,65.29,65.31,27032.0,57.5216,57.5304,57.381,57.3986,27032.0
2016-04-29 13:35:00,65.31,65.37,65.3,65.33,36608.0,57.3986,57.4513,57.3898,57.4162,36608.0
2016-04-29 13:40:00,65.33,65.34,65.22,65.24,41079.0,57.4162,57.4249,57.3195,57.3371,41079.0
2016-04-29 13:45:00,65.24,65.25,65.2,65.24,28146.0,57.3371,57.3458,57.3019,57.3371,28146.0
2016-04-29 13:50:00,65.24,65.31,65.24,65.28,38968.0,57.3371,57.3986,57.3371,57.3722,38968.0
2016-04-29 13:55:00,65.27,65.28,65.2,65.23,46027.0,57.3634,57.3722,57.3019,57.3283,46027.0
2016-04-29 14:00:00,65.23,65.27,65.21,65.25,27848.0,57.3283,57.3634,57.3107,57.3458,27848.0
2016-04-29 14:05:00,65.25,65.25,65.15,65.15,33439.0,57.3458,57.3458,57.258,57.258,33439.0
2016-04-29 14:10:00,65.16,65.16,65.06,65.12,62890.0,57.2667,57.2667,57.1789,57.2316,62890.0
2016-04-29 14:15:00,65.11,65.17,65.03,65.15,60333.0,57.2228,57.2755,57.1525,57.258,60333.0
2016-04-29 14:20:00,65.15,65.26,65.14,65.24,46536.0,57.258,57.3546,57.2492,57.3371,46536.0
2016-04-29 14:25:00,65.25,65.3,65.23,65.27,37169.0,57.3458,57.3898,57.3283,57.3634,37169.0
2016-04-29 14:30:00,65.25,65.25,65.17,65.18,29884.0,57.3458,57.3458,57.2755,57.2843,29884.0
2016-04-29 14:35:00,65.17,65.19,65.14,65.14,32634.0,57.2755,57.2931,57.2492,57.2492,32634.0
2016-04-29 14:40:00,65.14,65.17,65.1,65.1,41460.0,57.2492,57.2755,57.214,57.214,41460.0
2016-04-29 14:45:00,65.1,65.22,65.09,65.2,35710.0,57.214,57.3195,57.2052,57.3019,35710.0
2016-04-29 14:50:00,65.2,65.21,65.09,65.18,64357.0,57.3019,57.3107,57.2052,57.2843,64357.0
2016-04-29 14:55:00,65.19,65.23,65.15,65.15,66816.0,57.2931,57.3283,57.258,57.258,66816.0
2016-04-29 15:00:00,65.14,65.24,65.13,65.18,33034.0,57.2492,57.3371,57.2404,57.2843,33034.0
2016-04-29 15:05:00,65.17,65.29,65.17,65.24,32319.0,57.2755,57.381,57.2755,57.3371,32319.0
2016-04-29 15:10:00,65.24,65.33,65.21,65.31,58797.0,57.3371,57.4162,57.3107,57.3986,58797.0
2016-04-29 15:15:00,65.31,65.34,65.25,65.28,51371.0,57.3986,57.4249,57.3458,57.3722,51371.0
2016-04-29 15:20:00,65.28,65.33,65.24,65.26,44105.0,57.3722,57.4162,57.3371,57.3546,44105.0
2016-04-29 15:25:00,65.26,65.32,65.26,65.27,44771.0,57.3546,57.4074,57.3546,57.3634,44771.0
2016-04-29 15:30:00,65.27,65.49,65.27,65.48,70501.0,57.3634,57.5568,57.3634,57.548,70501.0
2016-04-29 15:35:00,65.48,65.49,65.4,65.41,34798.0,57.548,57.5568,57.4777,57.4865,34798.0
2016-04-29 15:40:00,65.42,65.5,65.39,65.5,69741.0,57.4953,57.5656,57.4689,57.5656,69741.0
2016-04-29 15:45:00,65.5,65.61,65.43,65.47,98925.0,57.5656,57.6622,57.504,57.5392,98925.0
2016-04-29 15:50:00,65.48,65.5,65.39,65.45,96404.0,57.548,57.5656,57.4689,57.5216,96404.0
2016-04-29 15:55:00,65.45,65.47,65.39,65.44,195797.0,57.5216,57.5392,57.4689,57.5128,195797.0
2016-05-02 09:30:00,65.58,65.73,65.43,65.61,48527.0,57.6359,57.7677,57.504,57.6622,48527.0
2016-05-02 09:35:00,65.61,65.62,65.33,65.51,59171.0,57.6622,57.671,57.4162,57.5744,59171.0
2016-05-02 09:40:00,65.51,65.54,65.37,65.39,181037.0,57.5744,57.6007,57.4513,57.4689,181037.0
2016-05-02 09:45:00,65.39,65.39,65.22,65.24,42660.0,57.4689,57.4689,57.3195,57.3371,42660.0
2016-05-02 09:50:00,65.23,65.42,65.17,65.42,56737.0,57.3283,57.4953,57.2755,57.4953,56737.0
2016-05-02 09:55:00,65.41,65.46,65.33,65.4,37855.0,57.4865,57.5304,57.4162,57.4777,37855.0
2016-05-02 10:00:00,65.4,65.48,65.3,65.42,49840.0,57.4777,57.548,57.3898,57.4953,49840.0
2016-05-02 10:05:00,65.42,65.63,65.41,65.61,62425.0,57.4953,57.6798,57.4865,57.6622,62425.0
2016-05-02 10:10:00,65.62,65.63,65.54,65.6,57652.0,57.671,57.6798,57.6007,57.6534,57652.0
2016-05-02 10:15:00,65.59,65.7,65.57,65.6,64953.0,57.6447,57.7413,57.6271,57.6534,64953.0
2016-05-02 10:20:00,65.61,65.73,65.59,65.73,26896.0,57.6622,57.7677,57.6447,57.7677,26896.0
2016-05-02 10:25:00,65.74,65.76,65.67,65.67,27428.0,57.7765,57.7941,57.715,57.715,27428.0
2016-05-02 10:30:00,65.68,65.72,65.65,65.66,31310.0,57.7238,57.7589,57.6974,57.7062,31310.0
2016-05-02 10:35:00,65.66,65.68,65.58,65.6,47229.0,57.7062,57.7238,57.6359,57.6534,47229.0
2016-05-02 10:40:00,65.58,65.69,65.58,65.61,50877.0,57.6359,57.7325,57.6359,57.6622,50877.0
2016-05-02 10:45:00,65.62,65.72,65.61,65.72,35899.0,57.671,57.7589,57.6622,57.7589,35899.0
2016-05-02 10:50:00,65.71,65.72,65.6,65.66,36969.0,57.7501,57.7589,57.6534,57.7062,36969.0
2016-05-02 10:55:00,65.66,65.73,65.63,65.71,52307.0,57.7062,57.7677,57.6798,57.7501,52307.0
2016-05-02 11:00:00,65.71,65.84,65.54,65.82,146751.0,57.7501,57.8644,57.6007,57.8468,146751.0
2016-05-02 11:05:00,65.82,65.91,65.82,65.9,36246.0,57.8468,57.9259,57.8468,57.9171,36246.0
2016-05-02 11:10:00,65.91,65.98,65.89,65.96,46328.0,57.9259,57.9874,57.9083,57.9698,46328.0
2016-05-02 11:15:00,65.95,65.98,65.92,65.97,46783.0,57.9611,57.9874,57.9347,57.9786,46783.0
2016-05-02 11:20:00,65.98,65.98,65.9,65.92,31577.0,57.9874,57.9874,57.9171,57.9347,31577.0
2016-05-02 11:25:00,65.93,65.93,65.8,65.86,18400.0,57.9435,57.9435,57.8292,57.882,18400.0
2016-05-02 11:30:00,65.86,65.89,65.82,65.88,23638.0,57.882,57.9083,57.8468,57.8995,23638.0
2016-05-02 11:35:00,65.88,65.98,65.84,65.96,52005.0,57.8995,57.9874,57.8644,57.9698,52005.0
2016-05-02 11:40:00,65.97,66.0,65.95,65.96,30502.0,57.9786,58.005,57.9611,57.9698,30502.0
2016-05-02 11:45:00,65.96,65.99,65.88,65.9,27218.0,57.9698,57.9962,57.8995,57.9171,27218.0
2016-05-02 11:50:00,65.91,65.98,65.86,65.97,63600.0,57.9259,57.9874,57.882,57.9786,63600.0
2016-05-02 11:55:00,65.96,65.99,65.83,65.88,35926.0,57.9698,57.9962,57.8556,57.8995,35926.0
2016-05-02 12:00:00,65.88,65.88,65.8,65.84,36950.0,57.8995,57.8995,57.8292,57.8644,36950.0
2016-05-02 12:05:00,65.84,65.94,65.83,65.91,33964.0,57.8644,57.9523,57.8556,57.9259,33964.0
2016-05-02 12:10:00,65.91,65.92,65.86,65.87,23583.0,57.9259,57.9347,57.882,57.8907,23583.0
2016-05-02 12:15:00,65.87,65.88,65.83,65.88,28584.0,57.8907,57.8995,57.8556,57.8995,28584.0
2016-05-02 12:20:00,65.89,65.94,65.89,65.89,39482.0,57.9083,57.9523,57.9083,57.9083,39482.0
2016-05-02 12:25:00,65.89,65.94,65.86,65.88,46226.0,57.9083,57.9523,57.882,57.8995,46226.0
2016-05-02 12:30:00,65.89,65.95,65.88,65.92,29927.0,57.9083,57.9611,57.8995,57.9347,29927.0
2016-05-02 12:35:00,65.93,65.95,65.89,65.9,21389.0,57.9435,57.9611,57.9083,57.9171,21389.0
2016-05-02 12:40:00,65.9,65.95,65.89,65.92,23838.0,57.9171,57.9611,57.9083,57.9347,23838.0
2016-05-02 12:45:00,65.92,65.96,65.9,65.92,32768.0,57.9347,57.9698,57.9171,57.9347,32768.0
2016-05-02 12:50:00,65.92,65.94,65.91,65.91,17632.0,57.9347,57.9523,57.9259,57.9259,17632.0
2016-05-02 12:55:00,65.91,65.95,65.9,65.94,28064.0,57.9259,57.9611,57.9171,57.9523,28064.0
2016-05-02 13:00:00,65.95,65.96,65.92,65.93,60812.0,57.9611,57.9698,57.9347,57.9435,60812.0
2016-05-02 13:05:00,65.92,65.96,65.9,65.91,49247.0,57.9347,57.9698,57.9171,57.9259,49247.0
2016-05-02 13:10:00,65.91,65.96,65.91,65.96,46802.0,57.9259,57.9698,57.9259,57.9698,46802.0
2016-05-02 13:15:00,65.97,66.0,65.96,66.0,27439.0,57.9786,58.005,57.9698,58.005,27439.0
2016-05-02 13:20:00,66.01,66.05,66.0,66.02,30172.0,58.0138,58.0489,58.005,58.0226,30172.0
2016-05-02 13:25:00,66.02,66.02,65.98,66.01,25782.0,58.0226,58.0226,57.9874,58.0138,25782.0
2016-05-02 13:30:00,66.01,66.02,65.94,65.95,29315.0,58.0138,58.0226,57.9523,57.9611,29315.0
2016-05-02 13:35:00,65.95,65.96,65.87,65.89,48333.0,57.9611,57.9698,57.8907,57.9083,48333.0
2016-05-02 13:40:00,65.88,65.94,65.87,65.92,28797.0,57.8995,57.9523,57.8907,57.9347,28797.0
2016-05-02 13:45:00,65.92,65.92,65.87,65.87,36954.0,57.9347,57.9347,57.8907,57.8907,36954.0
2016-05-02 13:50:00,65.87,65.88,65.84,65.86,39258.0,57.8907,57.8995,57.8644,57.882,39258.0
2016-05-02 13:55:00,65.85,65.85,65.8,65.81,31594.0,57.8732,57.8732,57.8292,57.838,31594.0
2016-05-02 14:00:00,65.82,65.85,65.81,65.83,41815.0,57.8468,57.8732,57.838,57.8556,41815.0
2016-05-02 14:05:00,65.83,65.84,65.79,65.79,37362.0,57.8556,57.8644,57.8204,57.8204,37362.0
2016-05-02 14:10:00,65.8,65.84,65.79,65.84,34008.0,57.8292,57.8644,57.8204,57.8644,34008.0
2016-05-02 14:15:00,65.85,65.86,65.82,65.83,43405.0,57.8732,57.882,57.8468,57.8556,43405.0
2016-05-02 14:20:00,65.84,65.86,65.83,65.85,43930.0,57.8644,57.882,57.8556,57.8732,43930.0
2016-05-02 14:25:00,65.85,65.86,65.79,65.79,34578.0,57.8732,57.882,57.8204,57.8204,34578.0
2016-05-02 14:30:00,65.79,65.81,65.76,65.81,30788.0,57.8204,57.838,57.7941,57.838,30788.0
2016-05-02 14:35:00,65.81,65.81,65.76,65.77,35221.0,57.838,57.838,57.7941,57.8029,35221.0
2016-05-02 14:40:00,65.77,65.79,65.71,65.75,37280.0,57.8029,57.8204,57.7501,57.7853,37280.0
2016-05-02 14:45:00,65.74,65.78,65.73,65.75,28061.0,57.7765,57.8116,57.7677,57.7853,28061.0
2016-05-02 14:50:00,65.73,65.74,65.65,65.66,35152.0,57.7677,57.7765,57.6974,57.7062,35152.0
2016-05-02 14:55:00,65.66,65.71,65.65,65.7,46551.0,57.7062,57.7501,57.6974,57.7413,46551.0
2016-05-02 15:00:00,65.7,65.78,65.68,65.78,47214.0,57.7413,57.8116,57.7238,57.8116,47214.0
2016-05-02 15:05:00,65.78,65.78,65.69,65.71,69581.0,57.8116,57.8116,57.7325,57.7501,69581.0
2016-05-02 15:10:00,65.71,65.73,65.67,65.69,55972.0,57.7501,57.7677,57.715,57.7325,55972.0
2016-05-02 15:15:00,65.69,65.74,65.68,65.74,43208.0,57.7325,57.7765,57.7238,57.7765,43208.0
2016-05-02 15:20:00,65.74,65.74,65.7,65.72,47761.0,57.7765,57.7765,57.7413,57.7589,47761.0
2016-05-02 15:25:00,65.72,65.72,65.69,65.69,38654.0,57.7589,57.7589,57.7325,57.7325,38654.0
2016-05-02 15:30:00,65.7,65.71,65.67,65.69,79094.0,57.7413,57.7501,57.715,57.7325,79094.0
2016-05-02 15:35:00,65.69,65.73,65.69,65.69,80553.0,57.7325,57.7677,57.7325,57.7325,80553.0
2016-05-02 15:40:00,65.7,65.77,65.68,65.76,150342.0,57.7413,57.8029,57.7238,57.7941,150342.0
2016-05-02 15:45:00,65.75,65.76,65.68,65.68,91162.0,57.7853,57.7941,57.7238,57.7238,91162.0
2016-05-02 15:50:00,65.68,65.7,65.65,65.68,106964.0,57.7238,57.7413,57.6974,57.7238,106964.0
2016-05-02 15:55:00,65.69,65.7,65.63,65.67,257685.0,57.7325,57.7413,57.6798,57.715,257685.0
2016-05-03 09:30:00,65.03,65.05,64.8,64.92,104137.0,57.1525,57.1701,56.9504,57.0558,104137.0
2016-05-03 09:35:00,64.92,64.92,64.64,64.78,51152.0,57.0558,57.0558,56.8097,56.9328,51152.0
2016-05-03 09:40:00,64.77,64.95,64.77,64.81,63585.0,56.924,57.0822,56.924,56.9591,63585.0
2016-05-03 09:45:00,64.8,64.83,64.57,64.58,76284.0,56.9504,56.9767,56.7482,56.757,76284.0
2016-05-03 09:50:00,64.58,64.68,64.57,64.68,56873.0,56.757,56.8449,56.7482,56.8449,56873.0
2016-05-03 09:55:00,64.67,64.76,64.61,64.63,50365.0,56.8361,56.9152,56.7834,56.801,50365.0
2016-05-03 10:00:00,64.64,64.65,64.49,64.5,71971.0,56.8097,56.8185,56.6779,56.6867,71971.0
2016-05-03 10:05:00,64.49,64.53,64.43,64.46,77045.0,56.6779,56.7131,56.6252,56.6515,77045.0
2016-05-03 10:10:00,64.47,64.47,64.33,64.4,106974.0,56.6603,56.6603,56.5373,56.5988,106974.0
2016-05-03 10:15:00,64.39,64.54,64.36,64.53,51591.0,56.59,56.7219,56.5637,56.7131,51591.0
2016-05-03 10:20:00,64.54,64.57,64.51,64.55,53795.0,56.7219,56.7482,56.6955,56.7306,53795.0
2016-05-03 10:25:00,64.54,64.69,64.54,64.61,47051.0,56.7219,56.8537,56.7219,56.7834,47051.0
2016-05-03 10:30:00,64.61,64.7,64.61,64.63,42939.0,56.7834,56.8625,56.7834,56.801,42939.0
2016-05-03 10:35:00,64.63,64.63,64.54,64.6,29103.0,56.801,56.801,56.7219,56.7746,29103.0
2016-05-03 10:40:00,64.59,64.61,64.54,64.56,48499.0,56.7658,56.7834,56.7219,56.7394,48499.0
2016-05-03 10:45:00,64.55,64.59,64.53,64.57,41842.0,56.7306,56.7658,56.7131,56.7482,41842.0
2016-05-03 10:50:00,64.56,64.59,64.48,64.53,51228.0,56.7394,56.7658,56.6691,56.7131,51228.0
2016-05-03 10:55:00,64.52,64.56,64.48,64.5,29453.0,56.7043,56.7394,56.6691,56.6867,29453.0
2016-05-03 11:00:00,64.5,64.57,64.49,64.57,49586.0,56.6867,56.7482,56.6779,56.7482,49586.0
2016-05-03 11:05:00,64.57,64.57,64.49,64.53,64064.0,56.7482,56.7482,56.6779,56.7131,64064.0
2016-05-03 11:10:00,64.53,64.54,64.48,64.53,48628.0,56.7131,56.7219,56.6691,56.7131,48628.0
2016-05-03 11:15:00,64.53,64.55,64.46,64.48,73375.0,56.7131,56.7306,56.6515,56.6691,73375.0
2016-05-03 11:20:00,64.47,64.5,64.45,64.47,36098.0,56.6603,56.6867,56.6428,56.6603,36098.0
2016-05-03 11:25:00,64.48,64.52,64.45,64.45,41470.0,56.6691,56.7043,56.6428,56.6428,41470.0
2016-05-03 11:30:00,64.45,64.47,64.42,64.47,50289.0,56.6428,56.6603,56.6164,56.6603,50289.0
2016-05-03 11:35:00,64.47,64.58,64.47,64.57,72446.0,56.6603,56.757,56.6603,56.7482,72446.0
2016-05-03 11:40:00,64.58,64.63,64.53,64.61,61878.0,56.757,56.801,56.7131,56.7834,61878.0
2016-05-03 11:45:00,64.59,64.67,64.59,64.66,53623.0,56.7658,56.8361,56.7658,56.8273,53623.0
2016-05-03 11:50:00,64.66,64.7,64.62,64.64,75642.0,56.8273,56.8625,56.7922,56.8097,75642.0
2016-05-03 11:55:00,64.65,64.67,64.61,64.63,37315.0,56.8185,56.8361,56.7834,56.801,37315.0
2016-05-03 12:00:00,64.63,64.68,64.61,64.62,55574.0,56.801,56.8449,56.7834,56.7922,55574.0
2016-05-03 12:05:00,64.61,64.62,64.53,64.56,35622.0,56.7834,56.7922,56.7131,56.7394,35622.0
2016-05-03 12:10:00,64.55,64.58,64.54,64.55,34711.0,56.7306,56.757,56.7219,56.7306,34711.0
2016-05-03 12:15:00,64.56,64.61,64.54,64.6,31848.0,56.7394,56.7834,56.7219,56.7746,31848.0
2016-05-03 12:20:00,64.6,64.64,64.56,64.61,36695.0,56.7746,56.8097,56.7394,56.7834,36695.0
2016-05-03 12:25:00,64.6,64.63,64.58,64.6,22589.0,56.7746,56.801,56.757,56.7746,22589.0
2016-05-03 12:30:00,64.59,64.62,64.57,64.6,38583.0,56.7658,56.7922,56.7482,56.7746,38583.0
2016-05-03 12:35:00,64.6,64.68,64.58,64.66,43932.0,56.7746,56.8449,56.757,56.8273,43932.0
2016-05-03 12:40:00,64.66,64.69,64.65,64.66,61728.0,56.8273,56.8537,56.8185,56.8273,61728.0
2016-05-03 12:45:00,64.67,64.72,64.64,64.69,48728.0,56.8361,56.88,56.8097,56.8537,48728.0
2016-05-03 12:50:00,64.69,64.76,64.69,64.73,48378.0,56.8537,56.9152,56.8537,56.8888,48378.0
2016-05-03 12:55:00,64.73,64.8,64.72,64.78,81576.0,56.8888,56.9504,56.88,56.9328,81576.0
2016-05-03 13:00:00,64.78,64.82,64.75,64.81,45712.0,56.9328,56.9679,56.9064,56.9591,45712.0
2016-05-03 13:05:00,64.81,64.91,64.8,64.89,57140.0,56.9591,57.047,56.9504,57.0295,57140.0
2016-05-03 13:10:00,64.88,64.9,64.85,64.85,31359.0,57.0207,57.0382,56.9943,56.9943,31359.0
2016-05-03 13:15:00,64.85,64.86,64.82,64.85,44367.0,56.9943,57.0031,56.9679,56.9943,44367.0
2016-05-03 13:20:00,64.86,64.91,64.85,64.88,47656.0,57.0031,57.047,56.9943,57.0207,47656.0
2016-05-03 13:25:00,64.88,64.91,64.86,64.89,27067.0,57.0207,57.047,57.0031,57.0295,27067.0
2016-05-03 13:30:00,64.89,64.92,64.84,64.86,53522.0,57.0295,57.0558,56.9855,57.0031,53522.0
2016-05-03 13:35:00,64.86,64.92,64.84,64.89,44990.0,57.0031,57.0558,56.9855,57.0295,44990.0
2016-05-03 13:40:00,64.91,64.94,64.86,64.86,53463.0,57.047,57.0734,57.0031,57.0031,53463.0
2016-05-03 13:45:00,64.87,64.93,64.86,64.92,29264.0,57.0119,57.0646,57.0031,57.0558,29264.0
2016-05-03 13:50:00,64.92,64.96,64.87,64.89,48215.0,57.0558,57.091,57.0119,57.0295,48215.0
2016-05-03 13:55:00,64.89,64.89,64.85,64.86,18821.0,57.0295,57.0295,56.9943,57.0031,18821.0
2016-05-03 14:00:00,64.86,64.88,64.83,64.86,37871.0,57.0031,57.0207,56.9767,57.0031,37871.0
2016-05-03 14:05:00,64.86,64.91,64.84,64.91,27884.0,57.0031,57.047,56.9855,57.047,27884.0
2016-05-03 14:10:00,64.91,64.93,64.86,64.86,28558.0,57.047,57.0646,57.0031,57.0031,28558.0
2016-05-03 14:15:00,64.87,64.91,64.83,64.84,38049.0,57.0119,57.047,56.9767,56.9855,38049.0
2016-05-03 14:20:00,64.84,64.92,64.84,64.89,31880.0,56.9855,57.0558,56.9855,57.0295,31880.0
2016-05-03 14:25:00,64.89,64.89,64.83,64.87,61223.0,57.0295,57.0295,56.9767,57.0119,61223.0
2016-05-03 14:30:00,64.87,64.89,64.85,64.89,35781.0,57.0119,57.0295,56.9943,57.0295,35781.0
2016-05-03 14:35:00,64.89,64.92,64.85,64.92,99864.0,57.0295,57.0558,56.9943,57.0558,99864.0
2016-05-03 14:40:00,64.91,64.92,64.87,64.88,28873.0,57.047,57.0558,57.0119,57.0207,28873.0
2016-05-03 14:45:00,64.88,64.92,64.84,64.86,33726.0,57.0207,57.0558,56.9855,57.0031,33726.0
2016-05-03 14:50:00,64.87,64.89,64.8,64.81,75596.0,57.0119,57.0295,56.9504,56.9591,75596.0
2016-05-03 14:55:00,64.82,64.88,64.78,64.88,46632.0,56.9679,57.0207,56.9328,57.0207,46632.0
2016-05-03 15:00:00,64.88,64.9,64.85,64.89,35909.0,57.0207,57.0382,56.9943,57.0295,35909.0
2016-05-03 15:05:00,64.89,64.96,64.89,64.95,39002.0,57.0295,57.091,57.0295,57.0822,39002.0
2016-05-03 15:10:00,64.96,64.97,64.85,64.85,41219.0,57.091,57.0998,56.9943,56.9943,41219.0
2016-05-03 15:15:00,64.85,64.9,64.84,64.88,54751.0,56.9943,57.0382,56.9855,57.0207,54751.0
2016-05-03 15:20:00,64.88,64.89,64.79,64.83,60943.0,57.0207,57.0295,56.9416,56.9767,60943.0
2016-05-03 15:25:00,64.83,64.87,64.81,64.81,87657.0,56.9767,57.0119,56.9591,56.9591,87657.0
2016-05-03 15:30:00,64.81,64.83,64.72,64.74,47841.0,56.9591,56.9767,56.88,56.8976,47841.0
2016-05-03 15:35:00,64.73,64.78,64.68,64.76,60765.0,56.8888,56.9328,56.8449,56.9152,60765.0
2016-05-03 15:40:00,64.77,64.8,64.73,64.78,48973.0,56.924,56.9504,56.8888,56.9328,48973.0
2016-05-03 15:45:00,64.78,64.86,64.77,64.84,85407.0,56.9328,57.0031,56.924,56.9855,85407.0
2016-05-03 15:50:00,64.83,64.89,64.83,64.87,70537.0,56.9767,57.0295,56.9767,57.0119,70537.0
2016-05-03 15:55:00,64.88,64.89,64.81,64.84,241993.0,57.0207,57.0295,56.9591,56.9855,241993.0
2016-05-04 09:30:00,64.31,64.43,64.13,64.3,61217.0,56.5197,56.6252,56.3615,56.5109,61217.0
2016-05-04 09:35:00,64.28,64.3,64.04,64.13,71537.0,56.4933,56.5109,56.2824,56.3615,71537.0
2016-05-04 09:40:00,64.13,64.24,64.05,64.15,47409.0,56.3615,56.4582,56.2912,56.3791,47409.0
2016-05-04 09:45:00,64.15,64.45,64.15,64.44,65510.0,56.3791,56.6428,56.3791,56.634,65510.0
2016-05-04 09:50:00,64.44,64.56,64.44,64.54,47160.0,56.634,56.7394,56.634,56.7219,47160.0
2016-05-04 09:55:00,64.55,64.64,64.53,64.58,48341.0,56.7306,56.8097,56.7131,56.757,48341.0
2016-05-04 10:00:00,64.59,64.75,64.58,64.67,55780.0,56.7658,56.9064,56.757,56.8361,55780.0
2016-05-04 10:05:00,64.64,64.65,64.46,64.55,59019.0,56.8097,56.8185,56.6515,56.7306,59019.0
2016-05-04 10:10:00,64.56,64.74,64.56,64.6,50759.0,56.7394,56.8976,56.7394,56.7746,50759.0
2016-05-04 10:15:00,64.6,64.6,64.51,64.56,46495.0,56.7746,56.7746,56.6955,56.7394,46495.0
2016-05-04 10:20:00,64.58,64.58,64.5,64.54,24423.0,56.757,56.757,56.6867,56.7219,24423.0
2016-05-04 10:25:00,64.55,64.64,64.54,64.59,30788.0,56.7306,56.8097,56.7219,56.7658,30788.0
2016-05-04 10:30:00,64.58,64.59,64.47,64.47,18306.0,56.757,56.7658,56.6603,56.6603,18306.0
2016-05-04 10:35:00,64.47,64.53,64.41,64.52,35006.0,56.6603,56.7131,56.6076,56.7043,35006.0
2016-05-04 10:40:00,64.52,64.53,64.36,64.38,72016.0,56.7043,56.7131,56.5637,56.5812,72016.0
2016-05-04 10:45:00,64.38,64.39,64.31,64.31,38658.0,56.5812,56.59,56.5197,56.5197,38658.0
2016-05-04 10:50:00,64.32,64.34,64.27,64.33,41763.0,56.5285,56.5461,56.4846,56.5373,41763.0
2016-05-04 10:55:00,64.33,64.39,64.3,64.31,50702.0,56.5373,56.59,56.5109,56.5197,50702.0
2016-05-04 11:00:00,64.31,64.45,64.29,64.42,47754.0,56.5197,56.6428,56.5021,56.6164,47754.0
2016-05-04 11:05:00,64.42,64.45,64.34,64.34,59321.0,56.6164,56.6428,56.5461,56.5461,59321.0
2016-05-04 11:10:00,64.35,64.36,64.26,64.26,29971.0,56.5549,56.5637,56.4758,56.4758,29971.0
2016-05-04 11:15:00,64.27,64.29,64.22,64.23,45500.0,56.4846,56.5021,56.4406,56.4494,45500.0
2016-05-04 11:20:00,64.22,64.22,64.11,64.14,51411.0,56.4406,56.4406,56.3439,56.3703,51411.0
2016-05-04 11:25:00,64.13,64.16,64.03,64.04,54260.0,56.3615,56.3879,56.2736,56.2824,54260.0
2016-05-04 11:30:00,64.05,64.13,64.02,64.11,63324.0,56.2912,56.3615,56.2648,56.3439,63324.0
2016-05-04 11:35:00,64.12,64.23,64.11,64.21,71947.0,56.3527,56.4494,56.3439,56.4318,71947.0
2016-05-04 11:40:00,64.21,64.23,64.16,64.17,40764.0,56.4318,56.4494,56.3879,56.3967,40764.0
2016-05-04 11:45:00,64.18,64.24,64.13,64.24,103296.0,56.4055,56.4582,56.3615,56.4582,103296.0
2016-05-04 11:50:00,64.24,64.27,64.21,64.22,79642.0,56.4582,56.4846,56.4318,56.4406,79642.0
2016-05-04 11:55:00,64.22,64.27,64.22,64.23,73811.0,56.4406,56.4846,56.4406,56.4494,73811.0
2016-05-04 12:00:00,64.23,64.25,64.19,64.21,43373.0,56.4494,56.467,56.4143,56.4318,43373.0
2016-05-04 12:05:00,64.2,64.22,64.14,64.16,43514.0,56.423,56.4406,56.3703,56.3879,43514.0
2016-05-04 12:10:00,64.16,64.19,64.14,64.19,54636.0,56.3879,56.4143,56.3703,56.4143,54636.0
2016-05-04 12:15:00,64.2,64.21,64.18,64.19,49141.0,56.423,56.4318,56.4055,56.4143,49141.0
2016-05-04 12:20:00,64.19,64.21,64.17,64.19,42753.0,56.4143,56.4318,56.3967,56.4143,42753.0
2016-05-04 12:25:00,64.19,64.24,64.15,64.17,113361.0,56.4143,56.4582,56.3791,56.3967,113361.0
2016-05-04 12:30:00,64.16,64.18,64.14,64.16,76411.0,56.3879,56.4055,56.3703,56.3879,76411.0
2016-05-04 12:35:00,64.16,64.17,64.13,64.15,100583.0,56.3879,56.3967,56.3615,56.3791,100583.0
2016-05-04 12:40:00,64.14,64.15,64.07,64.08,51938.0,56.3703,56.3791,56.3088,56.3176,51938.0
2016-05-04 12:45:00,64.08,64.09,64.0,64.01,131930.0,56.3176,56.3264,56.2473,56.2561,131930.0
2016-05-04 12:50:00,64.01,64.07,64.0,64.02,87725.0,56.2561,56.3088,56.2473,56.2648,87725.0
2016-05-04 12:55:00,64.02,64.04,63.98,63.99,63839.0,56.2648,56.2824,56.2297,56.2385,63839.0
2016-05-04 13:00:00,63.99,64.07,63.98,64.05,45889.0,56.2385,56.3088,56.2297,56.2912,45889.0
2016-05-04 13:05:00,64.05,64.1,64.05,64.07,40374.0,56.2912,56.3352,56.2912,56.3088,40374.0
2016-05-04 13:10:00,64.08,64.08,64.0,64.05,35509.0,56.3176,56.3176,56.2473,56.2912,35509.0
2016-05-04 13:15:00,64.04,64.06,64.0,64.06,51980.0,56.2824,56.3,56.2473,56.3,51980.0
2016-05-04 13:20:00,64.06,64.08,64.04,64.06,28419.0,56.3,56.3176,56.2824,56.3,28419.0
2016-05-04 13:25:00,64.06,64.14,64.06,64.12,43237.0,56.3,56.3703,56.3,56.3527,43237.0
2016-05-04 13:30:00,64.12,64.14,64.09,64.1,23915.0,56.3527,56.3703,56.3264,56.3352,23915.0
2016-05-04 13:35:00,64.11,64.13,64.05,64.06,48504.0,56.3439,56.3615,56.2912,56.3,48504.0
2016-05-04 13:40:00,64.05,64.09,64.05,64.06,27803.0,56.2912,56.3264,56.2912,56.3,27803.0
2016-05-04 13:45:00,64.05,64.05,63.98,63.99,63018.0,56.2912,56.2912,56.2297,56.2385,63018.0
2016-05-04 13:50:00,63.99,64.03,63.98,63.98,31483.0,56.2385,56.2736,56.2297,56.2297,31483.0
2016-05-04 13:55:00,63.99,63.99,63.94,63.96,31967.0,56.2385,56.2385,56.1945,56.2121,31967.0
2016-05-04 14:00:00,63.96,63.96,63.9,63.91,47099.0,56.2121,56.2121,56.1594,56.1682,47099.0
2016-05-04 14:05:00,63.91,63.91,63.83,63.87,59081.0,56.1682,56.1682,56.0979,56.133,59081.0
2016-05-04 14:10:00,63.88,63.9,63.86,63.89,47597.0,56.1418,56.1594,56.1242,56.1506,47597.0
2016-05-04 14:15:00,63.89,63.93,63.87,63.93,58671.0,56.1506,56.1857,56.133,56.1857,58671.0
2016-05-04 14:20:00,63.92,63.99,63.87,63.98,70084.0,56.177,56.2385,56.133,56.2297,70084.0
2016-05-04 14:25:00,63.98,64.04,63.97,64.03,51570.0,56.2297,56.2824,56.2209,56.2736,51570.0
2016-05-04 14:30:00,64.03,64.04,63.99,64.04,37827.0,56.2736,56.2824,56.2385,56.2824,37827.0
2016-05-04 14:35:00,64.05,64.09,64.04,64.07,44582.0,56.2912,56.3264,56.2824,56.3088,44582.0
2016-05-04 14:40:00,64.08,64.11,64.07,64.08,38038.0,56.3176,56.3439,56.3088,56.3176,38038.0
2016-05-04 14:45:00,64.07,64.12,64.04,64.08,58569.0,56.3088,56.3527,56.2824,56.3176,58569.0
2016-05-04 14:50:00,64.08,64.08,64.01,64.04,98014.0,56.3176,56.3176,56.2561,56.2824,98014.0
2016-05-04 14:55:00,64.05,64.08,64.04,64.07,19897.0,56.2912,56.3176,56.2824,56.3088,19897.0
2016-05-04 15:00:00,64.07,64.1,64.01,64.07,47749.0,56.3088,56.3352,56.2561,56.3088,47749.0
2016-05-04 15:05:00,64.07,64.08,63.99,64.04,93389.0,56.3088,56.3176,56.2385,56.2824,93389.0
2016-05-04 15:10:00,64.04,64.12,64.03,64.12,37738.0,56.2824,56.3527,56.2736,56.3527,37738.0
2016-05-04 15:15:00,64.13,64.15,64.09,64.13,52119.0,56.3615,56.3791,56.3264,56.3615,52119.0
2016-05-04 15:20:00,64.12,64.16,64.1,64.14,67735.0,56.3527,56.3879,56.3352,56.3703,67735.0
2016-05-04 15:25:00,64.15,64.16,64.07,64.11,127282.0,56.3791,56.3879,56.3088,56.3439,127282.0
2016-05-04 15:30:00,64.11,64.19,64.11,64.17,50660.0,56.3439,56.4143,56.3439,56.3967,50660.0
2016-05-04 15:35:00,64.17,64.2,64.14,64.19,34148.0,56.3967,56.423,56.3703,56.4143,34148.0
2016-05-04 15:40:00,64.19,64.28,64.19,64.24,50088.0,56.4143,56.4933,56.4143,56.4582,50088.0
2016-05-04 15:45:00,64.24,64.31,64.24,64.25,61796.0,56.4582,56.5197,56.4582,56.467,61796.0
2016-05-04 15:50:00,64.25,64.26,64.23,64.25,55335.0,56.467,56.4758,56.4494,56.467,55335.0
2016-05-04 15:55:00,64.25,64.26,64.21,64.25,201261.0,56.467,56.4758,56.4318,56.467,201261.0
2016-05-05 09:30:00,64.46,64.72,64.46,64.55,58883.0,56.6515,56.88,56.6515,56.7306,58883.0
2016-05-05 09:35:00,64.55,64.63,64.23,64.3,32120.0,56.7306,56.801,56.4494,56.5109,32120.0
2016-05-05 09:40:00,64.3,64.37,64.21,64.23,52910.0,56.5109,56.5724,56.4318,56.4494,52910.0
2016-05-05 09:45:00,64.24,64.32,64.19,64.3,51732.0,56.4582,56.5285,56.4143,56.5109,51732.0
2016-05-05 09:50:00,64.29,64.53,64.28,64.51,43370.0,56.5021,56.7131,56.4933,56.6955,43370.0
2016-05-05 09:55:00,64.51,64.59,64.51,64.57,18680.0,56.6955,56.7658,56.6955,56.7482,18680.0
2016-05-05 10:00:00,64.56,64.66,64.52,64.66,60091.0,56.7394,56.8273,56.7043,56.8273,60091.0
2016-05-05 10:05:00,64.68,64.7,64.63,64.65,35007.0,56.8449,56.8625,56.801,56.8185,35007.0
2016-05-05 10:10:00,64.66,64.71,64.6,64.64,68186.0,56.8273,56.8713,56.7746,56.8097,68186.0
2016-05-05 10:15:00,64.66,64.67,64.55,64.59,37137.0,56.8273,56.8361,56.7306,56.7658,37137.0
2016-05-05 10:20:00,64.6,64.61,64.51,64.56,33101.0,56.7746,56.7834,56.6955,56.7394,33101.0
2016-05-05 10:25:00,64.56,64.59,64.41,64.41,23731.0,56.7394,56.7658,56.6076,56.6076,23731.0
2016-05-05 10:30:00,64.43,64.51,64.41,64.5,42029.0,56.6252,56.6955,56.6076,56.6867,42029.0
2016-05-05 10:35:00,64.5,64.51,64.4,64.43,50899.0,56.6867,56.6955,56.5988,56.6252,50899.0
2016-05-05 10:40:00,64.43,64.47,64.4,64.46,58885.0,56.6252,56.6603,56.5988,56.6515,58885.0
2016-05-05 10:45:00,64.46,64.54,64.45,64.48,94411.0,56.6515,56.7219,56.6428,56.6691,94411.0
2016-05-05 10:50:00,64.47,64.58,64.44,64.57,61270.0,56.6603,56.757,56.634,56.7482,61270.0
2016-05-05 10:55:00,64.58,64.6,64.54,64.57,36205.0,56.757,56.7746,56.7219,56.7482,36205.0
2016-05-05 11:00:00,64.58,64.6,64.54,64.6,45819.0,56.757,56.7746,56.7219,56.7746,45819.0
2016-05-05 11:05:00,64.59,64.61,64.48,64.49,60962.0,56.7658,56.7834,56.6691,56.6779,60962.0
2016-05-05 11:10:00,64.49,64.5,64.4,64.41,28138.0,56.6779,56.6867,56.5988,56.6076,28138.0
2016-05-05 11:15:00,64.41,64.47,64.41,64.43,27776.0,56.6076,56.6603,56.6076,56.6252,27776.0
2016-05-05 11:20:00,64.44,64.44,64.28,64.29,40554.0,56.634,56.634,56.4933,56.5021,40554.0
2016-05-05 11:25:00,64.27,64.33,64.27,64.31,20357.0,56.4846,56.5373,56.4846,56.5197,20357.0
2016-05-05 11:30:00,64.3,64.36,64.29,64.34,26145.0,56.5109,56.5637,56.5021,56.5461,26145.0
2016-05-05 11:35:00,64.35,64.46,64.34,64.39,52534.0,56.5549,56.6515,56.5461,56.59,52534.0
2016-05-05 11:40:00,64.39,64.41,64.37,64.4,45355.0,56.59,56.6076,56.5724,56.5988,45355.0
2016-05-05 11:45:00,64.39,64.39,64.36,64.37,20972.0,56.59,56.59,56.5637,56.5724,20972.0
2016-05-05 11:50:00,64.38,64.38,64.29,64.29,30982.0,56.5812,56.5812,56.5021,56.5021,30982.0
2016-05-05 11:55:00,64.3,64.31,64.25,64.26,30252.0,56.5109,56.5197,56.467,56.4758,30252.0
2016-05-05 12:00:00,64.26,64.31,64.26,64.27,24984.0,56.4758,56.5197,56.4758,56.4846,24984.0
2016-05-05 12:05:00,64.28,64.3,64.19,64.21,33013.0,56.4933,56.5109,56.4143,56.4318,33013.0
2016-05-05 12:10:00,64.2,64.22,64.19,64.19,15396.0,56.423,56.4406,56.4143,56.4143,15396.0
2016-05-05 12:15:00,64.19,64.21,64.15,64.16,30797.0,56.4143,56.4318,56.3791,56.3879,30797.0
2016-05-05 12:20:00,64.17,64.17,64.11,64.12,21306.0,56.3967,56.3967,56.3439,56.3527,21306.0
2016-05-05 12:25:00,64.13,64.14,64.09,64.09,20879.0,56.3615,56.3703,56.3264,56.3264,20879.0
2016-05-05 12:30:00,64.09,64.11,64.06,64.08,26347.0,56.3264,56.3439,56.3,56.3176,26347.0
2016-05-05 12:35:00,64.09,64.12,64.06,64.08,21263.0,56.3264,56.3527,56.3,56.3176,21263.0
2016-05-05 12:40:00,64.09,64.13,64.07,64.13,30977.0,56.3264,56.3615,56.3088,56.3615,30977.0
2016-05-05 12:45:00,64.13,64.13,64.06,64.13,29066.0,56.3615,56.3615,56.3,56.3615,29066.0
2016-05-05 12:50:00,64.13,64.17,64.12,64.15,15860.0,56.3615,56.3967,56.3527,56.3791,15860.0
2016-05-05 12:55:00,64.15,64.16,64.11,64.12,31220.0,56.3791,56.3879,56.3439,56.3527,31220.0
2016-05-05 13:00:00,64.11,64.11,64.04,64.08,30592.0,56.3439,56.3439,56.2824,56.3176,30592.0
2016-05-05 13:05:00,64.07,64.1,63.99,63.99,35758.0,56.3088,56.3352,56.2385,56.2385,35758.0
2016-05-05 13:10:00,64.0,64.02,63.95,63.97,47923.0,56.2473,56.2648,56.2033,56.2209,47923.0
2016-05-05 13:15:00,63.98,63.98,63.92,63.97,31216.0,56.2297,56.2297,56.177,56.2209,31216.0
2016-05-05 13:20:00,63.96,63.99,63.91,63.93,43242.0,56.2121,56.2385,56.1682,56.1857,43242.0
2016-05-05 13:25:00,63.93,63.97,63.85,63.86,30006.0,56.1857,56.2209,56.1154,56.1242,30006.0
2016-05-05 13:30:00,63.86,63.92,63.85,63.89,45681.0,56.1242,56.177,56.1154,56.1506,45681.0
2016-05-05 13:35:00,63.89,63.93,63.86,63.91,26628.0,56.1506,56.1857,56.1242,56.1682,26628.0
2016-05-05 13:40:00,63.91,64.01,63.9,63.96,32582.0,56.1682,56.2561,56.1594,56.2121,32582.0
2016-05-05 13:45:00,63.97,64.0,63.93,63.93,27541.0,56.2209,56.2473,56.1857,56.1857,27541.0
2016-05-05 13:50:00,63.94,63.98,63.92,63.92,25472.0,56.1945,56.2297,56.177,56.177,25472.0
2016-05-05 13:55:00,63.92,64.0,63.91,63.99,23754.0,56.177,56.2473,56.1682,56.2385,23754.0
2016-05-05 14:00:00,63.99,64.03,63.94,64.01,36132.0,56.2385,56.2736,56.1945,56.2561,36132.0
2016-05-05 14:05:00,64.02,64.04,63.97,63.97,144318.0,56.2648,56.2824,56.2209,56.2209,144318.0
2016-05-05 14:10:00,63.97,64.0,63.93,64.0,36535.0,56.2209,56.2473,56.1857,56.2473,36535.0
2016-05-05 14:15:00,64.0,64.0,63.93,63.94,32002.0,56.2473,56.2473,56.1857,56.1945,32002.0
2016-05-05 14:20:00,63.94,64.04,63.94,64.03,31907.0,56.1945,56.2824,56.1945,56.2736,31907.0
2016-05-05 14:25:00,64.03,64.03,63.91,63.92,66697.0,56.2736,56.2736,56.1682,56.177,66697.0
2016-05-05 14:30:00,63.93,63.94,63.88,63.92,23683.0,56.1857,56.1945,56.1418,56.177,23683.0
2016-05-05 14:35:00,63.91,63.97,63.91,63.96,34680.0,56.1682,56.2209,56.1682,56.2121,34680.0
2016-05-05 14:40:00,63.95,64.0,63.93,63.97,29481.0,56.2033,56.2473,56.1857,56.2209,29481.0
2016-05-05 14:45:00,63.98,63.98,63.94,63.98,31811.0,56.2297,56.2297,56.1945,56.2297,31811.0
2016-05-05 14:50:00,63.98,64.0,63.97,63.97,45196.0,56.2297,56.2473,56.2209,56.2209,45196.0
2016-05-05 14:55:00,63.97,63.99,63.85,63.86,72977.0,56.2209,56.2385,56.1154,56.1242,72977.0
2016-05-05 15:00:00,63.87,63.91,63.83,63.84,45279.0,56.133,56.1682,56.0979,56.1066,45279.0
2016-05-05 15:05:00,63.84,63.84,63.79,63.8,45622.0,56.1066,56.1066,56.0627,56.0715,45622.0
2016-05-05 15:10:00,63.81,63.9,63.8,63.9,70944.0,56.0803,56.1594,56.0715,56.1594,70944.0
2016-05-05 15:15:00,63.9,63.9,63.81,63.87,68130.0,56.1594,56.1594,56.0803,56.133,68130.0
2016-05-05 15:20:00,63.87,63.9,63.84,63.9,39923.0,56.133,56.1594,56.1066,56.1594,39923.0
2016-05-05 15:25:00,63.9,63.92,63.88,63.89,50558.0,56.1594,56.177,56.1418,56.1506,50558.0
2016-05-05 15:30:00,63.89,63.92,63.87,63.91,50124.0,56.1506,56.177,56.133,56.1682,50124.0
2016-05-05 15:35:00,63.92,63.93,63.88,63.93,67537.0,56.177,56.1857,56.1418,56.1857,67537.0
2016-05-05 15:40:00,63.93,64.01,63.93,63.98,126416.0,56.1857,56.2561,56.1857,56.2297,126416.0
2016-05-05 15:45:00,63.98,64.0,63.88,63.89,69549.0,56.2297,56.2473,56.1418,56.1506,69549.0
2016-05-05 15:50:00,63.89,63.92,63.87,63.9,73858.0,56.1506,56.177,56.133,56.1594,73858.0
2016-05-05 15:55:00,63.9,63.93,63.85,63.91,229629.0,56.1594,56.1857,56.1154,56.1682,229629.0
2016-05-06 09:30:00,63.76,63.88,63.45,63.84,104766.0,56.0363,56.1418,55.7639,56.1066,104766.0
2016-05-06 09:35:00,63.84,64.23,63.78,64.17,42909.0,56.1066,56.4494,56.0539,56.3967,42909.0
2016-05-06 09:40:00,64.19,64.44,64.17,64.25,34974.0,56.4143,56.634,56.3967,56.467,34974.0
2016-05-06 09:45:00,64.22,64.27,64.11,64.21,36618.0,56.4406,56.4846,56.3439,56.4318,36618.0
2016-05-06 09:50:00,64.2,64.3,64.2,64.23,46125.0,56.423,56.5109,56.423,56.4494,46125.0
2016-05-06 09:55:00,64.23,64.27,64.06,64.06,53677.0,56.4494,56.4846,56.3,56.3,53677.0
2016-05-06 10:00:00,64.05,64.19,64.03,64.18,42088.0,56.2912,56.4143,56.2736,56.4055,42088.0
2016-05-06 10:05:00,64.19,64.37,64.17,64.36,42307.0,56.4143,56.5724,56.3967,56.5637,42307.0
2016-05-06 10:10:00,64.34,64.37,64.21,64.21,32678.0,56.5461,56.5724,56.4318,56.4318,32678.0
2016-05-06 10:15:00,64.21,64.24,64.15,64.2,33840.0,56.4318,56.4582,56.3791,56.423,33840.0
2016-05-06 10:20:00,64.21,64.25,64.08,64.09,56603.0,56.4318,56.467,56.3176,56.3264,56603.0
2016-05-06 10:25:00,64.11,64.18,64.07,64.15,22076.0,56.3439,56.4055,56.3088,56.3791,22076.0
2016-05-06 10:30:00,64.13,64.17,64.09,64.14,46079.0,56.3615,56.3967,56.3264,56.3703,46079.0
2016-05-06 10:35:00,64.14,64.15,63.98,63.99,45887.0,56.3703,56.3791,56.2297,56.2385,45887.0
2016-05-06 10:40:00,64.0,64.07,63.99,64.05,60804.0,56.2473,56.3088,56.2385,56.2912,60804.0
2016-05-06 10:45:00,64.05,64.07,63.97,63.98,30016.0,56.2912,56.3088,56.2209,56.2297,30016.0
2016-05-06 10:50:00,63.97,63.98,63.84,63.91,48809.0,56.2209,56.2297,56.1066,56.1682,48809.0
2016-05-06 10:55:00,63.91,63.91,63.78,63.85,101325.0,56.1682,56.1682,56.0539,56.1154,101325.0
2016-05-06 11:00:00,63.85,63.99,63.8,63.99,150038.0,56.1154,56.2385,56.0715,56.2385,150038.0
2016-05-06 11:05:00,63.99,64.05,63.96,64.01,27607.0,56.2385,56.2912,56.2121,56.2561,27607.0
2016-05-06 11:10:00,64.01,64.03,63.96,63.99,29787.0,56.2561,56.2736,56.2121,56.2385,29787.0
2016-05-06 11:15:00,63.99,64.11,63.98,64.06,59452.0,56.2385,56.3439,56.2297,56.3,59452.0
2016-05-06 11:20:00,64.07,64.18,64.06,64.18,34975.0,56.3088,56.4055,56.3,56.4055,34975.0
2016-05-06 11:25:00,64.19,64.25,64.15,64.17,41275.0,56.4143,56.467,56.3791,56.3967,41275.0
2016-05-06 11:30:00,64.18,64.19,64.13,64.14,25485.0,56.4055,56.4143,56.3615,56.3703,25485.0
2016-05-06 11:35:00,64.13,64.24,64.12,64.23,27145.0,56.3615,56.4582,56.3527,56.4494,27145.0
2016-05-06 11:40:00,64.23,64.27,64.19,64.19,27784.0,56.4494,56.4846,56.4143,56.4143,27784.0
2016-05-06 11:45:00,64.18,64.18,64.08,64.08,34626.0,56.4055,56.4055,56.3176,56.3176,34626.0
2016-05-06 11:50:00,64.08,64.12,64.06,64.11,27383.0,56.3176,56.3527,56.3,56.3439,27383.0
2016-05-06 11:55:00,64.12,64.14,64.09,64.12,17711.0,56.3527,56.3703,56.3264,56.3527,17711.0
2016-05-06 12:00:00,64.11,64.18,64.09,64.18,20215.0,56.3439,56.4055,56.3264,56.4055,20215.0
2016-05-06 12:05:00,64.18,64.26,64.16,64.24,20459.0,56.4055,56.4758,56.3879,56.4582,20459.0
2016-05-06 12:10:00,64.24,64.28,64.21,64.27,20450.0,56.4582,56.4933,56.4318,56.4846,20450.0
2016-05-06 12:15:00,64.27,64.3,64.26,64.28,36815.0,56.4846,56.5109,56.4758,56.4933,36815.0
2016-05-06 12:20:00,64.28,64.34,64.24,64.34,21034.0,56.4933,56.5461,56.4582,56.5461,21034.0
2016-05-06 12:25:00,64.34,64.35,64.24,64.26,36855.0,56.5461,56.5549,56.4582,56.4758,36855.0
2016-05-06 12:30:00,64.27,64.27,64.15,64.17,13888.0,56.4846,56.4846,56.3791,56.3967,13888.0
2016-05-06 12:35:00,64.17,64.22,64.16,64.2,15391.0,56.3967,56.4406,56.3879,56.423,15391.0
2016-05-06 12:40:00,64.2,64.28,64.2,64.26,14881.0,56.423,56.4933,56.423,56.4758,14881.0
2016-05-06 12:45:00,64.26,64.3,64.24,64.3,23532.0,56.4758,56.5109,56.4582,56.5109,23532.0
2016-05-06 12:50:00,64.29,64.3,64.23,64.25,21677.0,56.5021,56.5109,56.4494,56.467,21677.0
2016-05-06 12:55:00,64.26,64.38,64.23,64.34,29016.0,56.4758,56.5812,56.4494,56.5461,29016.0
2016-05-06 13:00:00,64.34,64.4,64.32,64.39,37904.0,56.5461,56.5988,56.5285,56.59,37904.0
2016-05-06 13:05:00,64.4,64.48,64.39,64.39,39554.0,56.5988,56.6691,56.59,56.59,39554.0
2016-05-06 13:10:00,64.39,64.44,64.36,64.44,69921.0,56.59,56.634,56.5637,56.634,69921.0
2016-05-06 13:15:00,64.44,64.52,64.43,64.5,24882.0,56.634,56.7043,56.6252,56.6867,24882.0
2016-05-06 13:20:00,64.49,64.54,64.49,64.5,20983.0,56.6779,56.7219,56.6779,56.6867,20983.0
2016-05-06 13:25:00,64.5,64.51,64.38,64.38,36916.0,56.6867,56.6955,56.5812,56.5812,36916.0
2016-05-06 13:30:00,64.38,64.47,64.36,64.47,29236.0,56.5812,56.6603,56.5637,56.6603,29236.0
2016-05-06 13:35:00,64.48,64.54,64.46,64.46,20384.0,56.6691,56.7219,56.6515,56.6515,20384.0
2016-05-06 13:40:00,64.47,64.47,64.32,64.33,38651.0,56.6603,56.6603,56.5285,56.5373,38651.0
2016-05-06 13:45:00,64.34,64.41,64.32,64.41,40600.0,56.5461,56.6076,56.5285,56.6076,40600.0
2016-05-06 13:50:00,64.41,64.45,64.39,64.44,51561.0,56.6076,56.6428,56.59,56.634,51561.0
2016-05-06 13:55:00,64.43,64.49,64.4,64.49,25568.0,56.6252,56.6779,56.5988,56.6779,25568.0
2016-05-06 14:00:00,64.5,64.57,64.46,64.56,45151.0,56.6867,56.7482,56.6515,56.7394,45151.0
2016-05-06 14:05:00,64.56,64.63,64.52,64.62,35042.0,56.7394,56.801,56.7043,56.7922,35042.0
2016-05-06 14:10:00,64.6,64.6,64.51,64.52,46427.0,56.7746,56.7746,56.6955,56.7043,46427.0
2016-05-06 14:15:00,64.52,64.6,64.51,64.59,58384.0,56.7043,56.7746,56.6955,56.7658,58384.0
2016-05-06 14:20:00,64.6,64.65,64.59,64.59,33832.0,56.7746,56.8185,56.7658,56.7658,33832.0
2016-05-06 14:25:00,64.59,64.61,64.56,64.57,38619.0,56.7658,56.7834,56.7394,56.7482,38619.0
2016-05-06 14:30:00,64.57,64.58,64.53,64.56,27390.0,56.7482,56.757,56.7131,56.7394,27390.0
2016-05-06 14:35:00,64.56,64.64,64.55,64.64,31667.0,56.7394,56.8097,56.7306,56.8097,31667.0
2016-05-06 14:40:00,64.64,64.66,64.61,64.63,48987.0,56.8097,56.8273,56.7834,56.801,48987.0
2016-05-06 14:45:00,64.63,64.65,64.59,64.6,42154.0,56.801,56.8185,56.7658,56.7746,42154.0
2016-05-06 14:50:00,64.61,64.65,64.59,64.64,29427.0,56.7834,56.8185,56.7658,56.8097,29427.0
2016-05-06 14:55:00,64.64,64.64,64.59,64.61,20740.0,56.8097,56.8097,56.7658,56.7834,20740.0
2016-05-06 15:00:00,64.6,64.71,64.58,64.68,38142.0,56.7746,56.8713,56.757,56.8449,38142.0
2016-05-06 15:05:00,64.68,64.71,64.65,64.65,35592.0,56.8449,56.8713,56.8185,56.8185,35592.0
2016-05-06 15:10:00,64.66,64.7,64.58,64.59,36249.0,56.8273,56.8625,56.757,56.7658,36249.0
2016-05-06 15:15:00,64.59,64.63,64.57,64.62,30203.0,56.7658,56.801,56.7482,56.7922,30203.0
2016-05-06 15:20:00,64.61,64.65,64.6,64.64,30305.0,56.7834,56.8185,56.7746,56.8097,30305.0
2016-05-06 15:25:00,64.65,64.66,64.56,64.57,39277.0,56.8185,56.8273,56.7394,56.7482,39277.0
2016-05-06 15:30:00,64.57,64.58,64.47,64.49,38670.0,56.7482,56.757,56.6603,56.6779,38670.0
2016-05-06 15:35:00,64.48,64.57,64.48,64.5,34648.0,56.6691,56.7482,56.6691,56.6867,34648.0
2016-05-06 15:40:00,64.5,64.51,64.41,64.42,49893.0,56.6867,56.6955,56.6076,56.6164,49893.0
2016-05-06 15:45:00,64.43,64.47,64.41,64.41,69405.0,56.6252,56.6603,56.6076,56.6076,69405.0
2016-05-06 15:50:00,64.42,64.47,64.41,64.46,52120.0,56.6164,56.6603,56.6076,56.6515,52120.0
2016-05-06 15:55:00,64.46,64.53,64.45,64.52,115425.0,56.6515,56.7131,56.6428,56.7043,115425.0
2016-05-09 09:30:00,64.23,64.46,64.18,64.38,69878.0,56.4494,56.6515,56.4055,56.5812,69878.0
2016-05-09 09:35:00,64.36,64.42,64.28,64.41,60974.0,56.5637,56.6164,56.4933,56.6076,60974.0
2016-05-09 09:40:00,64.43,64.58,64.38,64.54,69199.0,56.6252,56.757,56.5812,56.7219,69199.0
2016-05-09 09:45:00,64.55,64.57,64.36,64.36,57880.0,56.7306,56.7482,56.5637,56.5637,57880.0
2016-05-09 09:50:00,64.35,64.35,64.13,64.18,41245.0,56.5549,56.5549,56.3615,56.4055,41245.0
2016-05-09 09:55:00,64.21,64.34,64.2,64.33,36033.0,56.4318,56.5461,56.423,56.5373,36033.0
2016-05-09 10:00:00,64.34,64.43,64.31,64.32,48846.0,56.5461,56.6252,56.5197,56.5285,48846.0
2016-05-09 10:05:00,64.34,64.4,64.31,64.35,41625.0,56.5461,56.5988,56.5197,56.5549,41625.0
2016-05-09 10:10:00,64.34,64.35,64.22,64.23,41703.0,56.5461,56.5549,56.4406,56.4494,41703.0
2016-05-09 10:15:00,64.23,64.26,64.19,64.19,38914.0,56.4494,56.4758,56.4143,56.4143,38914.0
2016-05-09 10:20:00,64.2,64.21,64.01,64.02,53209.0,56.423,56.4318,56.2561,56.2648,53209.0
2016-05-09 10:25:00,64.0,64.0,63.93,63.98,51291.0,56.2473,56.2473,56.1857,56.2297,51291.0
2016-05-09 10:30:00,63.99,64.1,63.94,64.09,44104.0,56.2385,56.3352,56.1945,56.3264,44104.0
2016-05-09 10:35:00,64.09,64.11,63.93,63.93,62958.0,56.3264,56.3439,56.1857,56.1857,62958.0
2016-05-09 10:40:00,63.94,64.14,63.93,64.13,55510.0,56.1945,56.3703,56.1857,56.3615,55510.0
2016-05-09 10:45:00,64.13,64.2,64.08,64.2,67510.0,56.3615,56.423,56.3176,56.423,67510.0
2016-05-09 10:50:00,64.2,64.2,64.13,64.15,44031.0,56.423,56.423,56.3615,56.3791,44031.0
2016-05-09 10:55:00,64.15,64.15,64.01,64.03,37862.0,56.3791,56.3791,56.2561,56.2736,37862.0
2016-05-09 11:00:00,64.03,64.11,64.02,64.04,42918.0,56.2736,56.3439,56.2648,56.2824,42918.0
2016-05-09 11:05:00,64.04,64.05,63.94,63.95,60119.0,56.2824,56.2912,56.1945,56.2033,60119.0
2016-05-09 11:10:00,63.94,63.95,63.78,63.78,53643.0,56.1945,56.2033,56.0539,56.0539,53643.0
2016-05-09 11:15:00,63.78,63.85,63.77,63.83,29571.0,56.0539,56.1154,56.0451,56.0979,29571.0
2016-05-09 11:20:00,63.82,63.91,63.81,63.86,37440.0,56.0891,56.1682,56.0803,56.1242,37440.0
2016-05-09 11:25:00,63.86,63.93,63.84,63.88,37247.0,56.1242,56.1857,56.1066,56.1418,37247.0
2016-05-09 11:30:00,63.88,63.94,63.85,63.94,46208.0,56.1418,56.1945,56.1154,56.1945,46208.0
2016-05-09 11:35:00,63.94,63.96,63.88,63.96,45402.0,56.1945,56.2121,56.1418,56.2121,45402.0
2016-05-09 11:40:00,63.95,63.96,63.91,63.94,39477.0,56.2033,56.2121,56.1682,56.1945,39477.0
2016-05-09 11:45:00,63.95,63.96,63.91,63.94,53796.0,56.2033,56.2121,56.1682,56.1945,53796.0
2016-05-09 11:50:00,63.93,64.01,63.93,63.97,38810.0,56.1857,56.2561,56.1857,56.2209,38810.0
2016-05-09 11:55:00,63.97,64.05,63.97,64.05,37918.0,56.2209,56.2912,56.2209,56.2912,37918.0
2016-05-09 12:00:00,64.05,64.11,64.03,64.11,38587.0,56.2912,56.3439,56.2736,56.3439,38587.0
2016-05-09 12:05:00,64.11,64.13,63.97,63.98,55768.0,56.3439,56.3615,56.2209,56.2297,55768.0
2016-05-09 12:10:00,63.99,63.99,63.92,63.94,50711.0,56.2385,56.2385,56.177,56.1945,50711.0
2016-05-09 12:15:00,63.95,63.97,63.9,63.97,28781.0,56.2033,56.2209,56.1594,56.2209,28781.0
2016-05-09 12:20:00,63.97,64.03,63.93,63.99,44722.0,56.2209,56.2736,56.1857,56.2385,44722.0
2016-05-09 12:25:00,63.99,64.02,63.98,64.01,28850.0,56.2385,56.2648,56.2297,56.2561,28850.0
2016-05-09 12:30:00,64.01,64.03,63.97,63.98,19898.0,56.2561,56.2736,56.2209,56.2297,19898.0
2016-05-09 12:35:00,63.98,63.99,63.93,63.96,27103.0,56.2297,56.2385,56.1857,56.2121,27103.0
2016-05-09 12:40:00,63.96,63.98,63.9,63.92,48250.0,56.2121,56.2297,56.1594,56.177,48250.0
2016-05-09 12:45:00,63.93,63.99,63.91,63.94,38573.0,56.1857,56.2385,56.1682,56.1945,38573.0
2016-05-09 12:50:00,63.93,63.93,63.87,63.91,35336.0,56.1857,56.1857,56.133,56.1682,35336.0
2016-05-09 12:55:00,63.91,63.96,63.9,63.95,36328.0,56.1682,56.2121,56.1594,56.2033,36328.0
2016-05-09 13:00:00,63.96,64.02,63.94,64.02,34565.0,56.2121,56.2648,56.1945,56.2648,34565.0
2016-05-09 13:05:00,64.01,64.1,63.99,64.09,32263.0,56.2561,56.3352,56.2385,56.3264,32263.0
2016-05-09 13:10:00,64.08,64.11,64.05,64.05,62778.0,56.3176,56.3439,56.2912,56.2912,62778.0
2016-05-09 13:15:00,64.05,64.07,63.96,63.97,39207.0,56.2912,56.3088,56.2121,56.2209,39207.0
2016-05-09 13:20:00,63.97,63.98,63.95,63.96,32088.0,56.2209,56.2297,56.2033,56.2121,32088.0
2016-05-09 13:25:00,63.97,63.99,63.93,63.96,43147.0,56.2209,56.2385,56.1857,56.2121,43147.0
2016-05-09 13:30:00,63.96,63.99,63.95,63.97,39546.0,56.2121,56.2385,56.2033,56.2209,39546.0
2016-05-09 13:35:00,63.98,64.03,63.98,64.02,33371.0,56.2297,56.2736,56.2297,56.2648,33371.0
2016-05-09 13:40:00,64.02,64.09,64.02,64.08,32101.0,56.2648,56.3264,56.2648,56.3176,32101.0
2016-05-09 13:45:00,64.09,64.1,63.97,63.99,36252.0,56.3264,56.3352,56.2209,56.2385,36252.0
2016-05-09 13:50:00,63.99,64.0,63.94,63.95,30275.0,56.2385,56.2473,56.1945,56.2033,30275.0
2016-05-09 13:55:00,63.95,63.99,63.91,63.99,40677.0,56.2033,56.2385,56.1682,56.2385,40677.0
2016-05-09 14:00:00,63.98,64.01,63.88,63.89,70831.0,56.2297,56.2561,56.1418,56.1506,70831.0
2016-05-09 14:05:00,63.89,63.89,63.84,63.87,34591.0,56.1506,56.1506,56.1066,56.133,34591.0
2016-05-09 14:10:00,63.87,63.97,63.85,63.93,39385.0,56.133,56.2209,56.1154,56.1857,39385.0
2016-05-09 14:15:00,63.93,63.93,63.88,63.91,27683.0,56.1857,56.1857,56.1418,56.1682,27683.0
2016-05-09 14:20:00,63.91,64.0,63.91,63.96,45366.0,56.1682,56.2473,56.1682,56.2121,45366.0
2016-05-09 14:25:00,63.97,64.0,63.94,63.97,31554.0,56.2209,56.2473,56.1945,56.2209,31554.0
2016-05-09 14:30:00,63.97,63.99,63.94,63.97,40748.0,56.2209,56.2385,56.1945,56.2209,40748.0
2016-05-09 14:35:00,63.96,64.07,63.96,64.07,27321.0,56.2121,56.3088,56.2121,56.3088,27321.0
2016-05-09 14:40:00,64.05,64.07,64.02,64.04,32612.0,56.2912,56.3088,56.2648,56.2824,32612.0
2016-05-09 14:45:00,64.05,64.06,64.03,64.05,21352.0,56.2912,56.3,56.2736,56.2912,21352.0
2016-05-09 14:50:00,64.05,64.1,64.05,64.09,35458.0,56.2912,56.3352,56.2912,56.3264,35458.0
2016-05-09 14:55:00,64.08,64.09,64.05,64.06,31694.0,56.3176,56.3264,56.2912,56.3,31694.0
2016-05-09 15:00:00,64.06,64.07,64.04,64.06,38612.0,56.3,56.3088,56.2824,56.3,38612.0
2016-05-09 15:05:00,64.06,64.06,64.01,64.04,55563.0,56.3,56.3,56.2561,56.2824,55563.0
2016-05-09 15:10:00,64.04,64.08,64.01,64.08,29697.0,56.2824,56.3176,56.2561,56.3176,29697.0
2016-05-09 15:15:00,64.09,64.09,64.01,64.02,41069.0,56.3264,56.3264,56.2561,56.2648,41069.0
2016-05-09 15:20:00,64.02,64.03,63.98,63.98,42747.0,56.2648,56.2736,56.2297,56.2297,42747.0
2016-05-09 15:25:00,63.99,64.01,63.96,63.96,48525.0,56.2385,56.2561,56.2121,56.2121,48525.0
2016-05-09 15:30:00,63.97,63.98,63.91,63.94,68455.0,56.2209,56.2297,56.1682,56.1945,68455.0
2016-05-09 15:35:00,63.94,64.03,63.93,64.01,86276.0,56.1945,56.2736,56.1857,56.2561,86276.0
2016-05-09 15:40:00,64.01,64.06,63.99,64.02,91910.0,56.2561,56.3,56.2385,56.2648,91910.0
2016-05-09 15:45:00,64.03,64.07,64.03,64.05,140498.0,56.2736,56.3088,56.2736,56.2912,140498.0
2016-05-09 15:50:00,64.05,64.05,63.95,63.97,73319.0,56.2912,56.2912,56.2033,56.2209,73319.0
2016-05-09 15:55:00,63.97,63.99,63.93,63.98,164491.0,56.2209,56.2385,56.1857,56.2297,164491.0
2016-05-10 09:30:00,64.34,64.49,63.99,64.47,115817.0,56.5461,56.6779,56.2385,56.6603,115817.0
2016-05-10 09:35:00,64.49,64.61,64.45,64.6,62248.0,56.6779,56.7834,56.6428,56.7746,62248.0
2016-05-10 09:40:00,64.63,64.72,64.61,64.67,61388.0,56.801,56.88,56.7834,56.8361,61388.0
2016-05-10 09:45:00,64.68,64.81,64.65,64.78,66067.0,56.8449,56.9591,56.8185,56.9328,66067.0
2016-05-10 09:50:00,64.79,64.81,64.68,64.78,39555.0,56.9416,56.9591,56.8449,56.9328,39555.0
2016-05-10 09:55:00,64.78,64.98,64.75,64.93,56024.0,56.9328,57.1086,56.9064,57.0646,56024.0
2016-05-10 10:00:00,64.93,64.93,64.77,64.79,39250.0,57.0646,57.0646,56.924,56.9416,39250.0
2016-05-10 10:05:00,64.79,64.79,64.71,64.72,58078.0,56.9416,56.9416,56.8713,56.88,58078.0
2016-05-10 10:10:00,64.72,64.86,64.72,64.81,45505.0,56.88,57.0031,56.88,56.9591,45505.0
2016-05-10 10:15:00,64.81,64.94,64.81,64.85,37332.0,56.9591,57.0734,56.9591,56.9943,37332.0
2016-05-10 10:20:00,64.85,64.95,64.82,64.82,58780.0,56.9943,57.0822,56.9679,56.9679,58780.0
2016-05-10 10:25:00,64.8,64.81,64.77,64.79,55332.0,56.9504,56.9591,56.924,56.9416,55332.0
2016-05-10 10:30:00,64.78,64.88,64.78,64.88,30310.0,56.9328,57.0207,56.9328,57.0207,30310.0
2016-05-10 10:35:00,64.88,64.99,64.87,64.98,42485.0,57.0207,57.1173,57.0119,57.1086,42485.0
2016-05-10 10:40:00,64.98,65.06,64.96,65.06,70625.0,57.1086,57.1789,57.091,57.1789,70625.0
2016-05-10 10:45:00,65.06,65.13,65.05,65.09,43927.0,57.1789,57.2404,57.1701,57.2052,43927.0
2016-05-10 10:50:00,65.09,65.09,64.95,64.98,64678.0,57.2052,57.2052,57.0822,57.1086,64678.0
2016-05-10 10:55:00,65.0,65.01,64.95,64.97,47013.0,57.1261,57.1349,57.0822,57.0998,47013.0
2016-05-10 11:00:00,64.97,65.02,64.95,65.01,51696.0,57.0998,57.1437,57.0822,57.1349,51696.0
2016-05-10 11:05:00,65.02,65.04,65.01,65.04,41089.0,57.1437,57.1613,57.1349,57.1613,41089.0
2016-05-10 11:10:00,65.03,65.06,65.0,65.06,49371.0,57.1525,57.1789,57.1261,57.1789,49371.0
2016-05-10 11:15:00,65.05,65.05,64.98,65.01,80773.0,57.1701,57.1701,57.1086,57.1349,80773.0
2016-05-10 11:20:00,65.01,65.01,64.99,64.99,51345.0,57.1349,57.1349,57.1173,57.1173,51345.0
2016-05-10 11:25:00,65.0,65.05,64.99,65.04,44615.0,57.1261,57.1701,57.1173,57.1613,44615.0
2016-05-10 11:30:00,65.04,65.06,64.96,65.0,60729.0,57.1613,57.1789,57.091,57.1261,60729.0
2016-05-10 11:35:00,65.01,65.03,64.98,65.03,19906.0,57.1349,57.1525,57.1086,57.1525,19906.0
2016-05-10 11:40:00,65.02,65.03,64.96,64.99,29886.0,57.1437,57.1525,57.091,57.1173,29886.0
2016-05-10 11:45:00,65.0,65.01,64.94,64.96,46120.0,57.1261,57.1349,57.0734,57.091,46120.0
2016-05-10 11:50:00,64.97,65.05,64.96,65.03,70364.0,57.0998,57.1701,57.091,57.1525,70364.0
2016-05-10 11:55:00,65.02,65.04,65.02,65.03,18111.0,57.1437,57.1613,57.1437,57.1525,18111.0
2016-05-10 12:00:00,65.04,65.1,65.04,65.09,20030.0,57.1613,57.214,57.1613,57.2052,20030.0
2016-05-10 12:05:00,65.1,65.11,65.08,65.09,69583.0,57.214,57.2228,57.1964,57.2052,69583.0
2016-05-10 12:10:00,65.09,65.12,65.08,65.1,47778.0,57.2052,57.2316,57.1964,57.214,47778.0
2016-05-10 12:15:00,65.11,65.13,65.09,65.1,41036.0,57.2228,57.2404,57.2052,57.214,41036.0
2016-05-10 12:20:00,65.09,65.09,65.03,65.04,27883.0,57.2052,57.2052,57.1525,57.1613,27883.0
2016-05-10 12:25:00,65.05,65.05,65.03,65.05,17465.0,57.1701,57.1701,57.1525,57.1701,17465.0
2016-05-10 12:30:00,65.06,65.08,65.02,65.02,34759.0,57.1789,57.1964,57.1437,57.1437,34759.0
2016-05-10 12:35:00,65.02,65.04,65.01,65.03,31059.0,57.1437,57.1613,57.1349,57.1525,31059.0
2016-05-10 12:40:00,65.04,65.1,65.03,65.08,25021.0,57.1613,57.214,57.1525,57.1964,25021.0
2016-05-10 12:45:00,65.08,65.11,65.07,65.08,32524.0,57.1964,57.2228,57.1877,57.1964,32524.0
2016-05-10 12:50:00,65.08,65.08,65.03,65.04,34451.0,57.1964,57.1964,57.1525,57.1613,34451.0
2016-05-10 12:55:00,65.04,65.04,64.98,65.01,29708.0,57.1613,57.1613,57.1086,57.1349,29708.0
2016-05-10 13:00:00,65.01,65.02,64.96,64.99,26896.0,57.1349,57.1437,57.091,57.1173,26896.0
2016-05-10 13:05:00,65.0,65.01,64.96,64.98,24492.0,57.1261,57.1349,57.091,57.1086,24492.0
2016-05-10 13:10:00,64.97,65.0,64.96,64.96,33301.0,57.0998,57.1261,57.091,57.091,33301.0
2016-05-10 13:15:00,64.97,64.98,64.9,64.91,38091.0,57.0998,57.1086,57.0382,57.047,38091.0
2016-05-10 13:20:00,64.91,64.97,64.91,64.95,15902.0,57.047,57.0998,57.047,57.0822,15902.0
2016-05-10 13:25:00,64.93,64.96,64.9,64.92,20631.0,57.0646,57.091,57.0382,57.0558,20631.0
2016-05-10 13:30:00,64.92,64.93,64.89,64.9,20385.0,57.0558,57.0646,57.0295,57.0382,20385.0
2016-05-10 13:35:00,64.91,64.91,64.83,64.84,25205.0,57.047,57.047,56.9767,56.9855,25205.0
2016-05-10 13:40:00,64.84,64.89,64.83,64.89,21584.0,56.9855,57.0295,56.9767,57.0295,21584.0
2016-05-10 13:45:00,64.89,64.93,64.88,64.91,18183.0,57.0295,57.0646,57.0207,57.047,18183.0
2016-05-10 13:50:00,64.91,64.97,64.9,64.97,21371.0,57.047,57.0998,57.0382,57.0998,21371.0
2016-05-10 13:55:00,64.96,64.98,64.91,64.92,28857.0,57.091,57.1086,57.047,57.0558,28857.0
2016-05-10 14:00:00,64.92,64.94,64.91,64.91,28995.0,57.0558,57.0734,57.047,57.047,28995.0
2016-05-10 14:05:00,64.91,64.91,64.86,64.87,29091.0,57.047,57.047,57.0031,57.0119,29091.0
2016-05-10 14:10:00,64.87,64.9,64.87,64.89,22113.0,57.0119,57.0382,57.0119,57.0295,22113.0
2016-05-10 14:15:00,64.9,64.93,64.87,64.87,22730.0,57.0382,57.0646,57.0119,57.0119,22730.0
2016-05-10 14:20:00,64.87,64.9,64.87,64.88,18437.0,57.0119,57.0382,57.0119,57.0207,18437.0
2016-05-10 14:25:00,64.88,64.95,64.88,64.91,29678.0,57.0207,57.0822,57.0207,57.047,29678.0
2016-05-10 14:30:00,64.91,64.91,64.87,64.88,23861.0,57.047,57.047,57.0119,57.0207,23861.0
2016-05-10 14:35:00,64.88,64.93,64.88,64.89,34445.0,57.0207,57.0646,57.0207,57.0295,34445.0
2016-05-10 14:40:00,64.89,64.91,64.89,64.91,38706.0,57.0295,57.047,57.0295,57.047,38706.0
2016-05-10 14:45:00,64.92,64.95,64.9,64.91,45308.0,57.0558,57.0822,57.0382,57.047,45308.0
2016-05-10 14:50:00,64.92,64.92,64.86,64.86,34662.0,57.0558,57.0558,57.0031,57.0031,34662.0
2016-05-10 14:55:00,64.86,64.91,64.86,64.87,39966.0,57.0031,57.047,57.0031,57.0119,39966.0
2016-05-10 15:00:00,64.87,64.89,64.86,64.88,31388.0,57.0119,57.0295,57.0031,57.0207,31388.0
2016-05-10 15:05:00,64.88,64.89,64.86,64.88,36000.0,57.0207,57.0295,57.0031,57.0207,36000.0
2016-05-10 15:10:00,64.88,64.92,64.87,64.91,41681.0,57.0207,57.0558,57.0119,57.047,41681.0
2016-05-10 15:15:00,64.92,64.94,64.87,64.89,60115.0,57.0558,57.0734,57.0119,57.0295,60115.0
2016-05-10 15:20:00,64.89,64.94,64.88,64.92,38773.0,57.0295,57.0734,57.0207,57.0558,38773.0
2016-05-10 15:25:00,64.93,64.94,64.9,64.91,46669.0,57.0646,57.0734,57.0382,57.047,46669.0
2016-05-10 15:30:00,64.92,64.92,64.83,64.83,42791.0,57.0558,57.0558,56.9767,56.9767,42791.0
2016-05-10 15:35:00,64.84,64.87,64.83,64.87,38734.0,56.9855,57.0119,56.9767,57.0119,38734.0
2016-05-10 15:40:00,64.87,64.91,64.85,64.9,85433.0,57.0119,57.047,56.9943,57.0382,85433.0
2016-05-10 15:45:00,64.9,64.92,64.88,64.89,96215.0,57.0382,57.0558,57.0207,57.0295,96215.0
2016-05-10 15:50:00,64.89,64.9,64.86,64.87,84627.0,57.0295,57.0382,57.0031,57.0119,84627.0
2016-05-10 15:55:00,64.86,64.87,64.81,64.84,211179.0,57.0031,57.0119,56.9591,56.9855,211179.0
2016-05-11 09:30:00,64.62,64.84,64.41,64.75,67109.0,56.7922,56.9855,56.6076,56.9064,67109.0
2016-05-11 09:35:00,64.76,64.91,64.69,64.89,35504.0,56.9152,57.047,56.8537,57.0295,35504.0
2016-05-11 09:40:00,64.89,64.94,64.8,64.81,39319.0,57.0295,57.0734,56.9504,56.9591,39319.0
2016-05-11 09:45:00,64.82,64.95,64.82,64.86,65673.0,56.9679,57.0822,56.9679,57.0031,65673.0
2016-05-11 09:50:00,64.87,64.88,64.74,64.77,60158.0,57.0119,57.0207,56.8976,56.924,60158.0
2016-05-11 09:55:00,64.76,64.8,64.72,64.77,41023.0,56.9152,56.9504,56.88,56.924,41023.0
2016-05-11 10:00:00,64.76,64.81,64.71,64.73,64681.0,56.9152,56.9591,56.8713,56.8888,64681.0
2016-05-11 10:05:00,64.73,64.83,64.68,64.68,144380.0,56.8888,56.9767,56.8449,56.8449,144380.0
2016-05-11 10:10:00,64.69,64.69,64.6,64.67,61566.0,56.8537,56.8537,56.7746,56.8361,61566.0
2016-05-11 10:15:00,64.66,64.79,64.64,64.78,52852.0,56.8273,56.9416,56.8097,56.9328,52852.0
2016-05-11 10:20:00,64.77,64.81,64.74,64.8,53493.0,56.924,56.9591,56.8976,56.9504,53493.0
2016-05-11 10:25:00,64.8,64.83,64.74,64.83,38323.0,56.9504,56.9767,56.8976,56.9767,38323.0
2016-05-11 10:30:00,64.84,64.99,64.83,64.97,43762.0,56.9855,57.1173,56.9767,57.0998,43762.0
2016-05-11 10:35:00,64.98,65.12,64.97,65.0,55001.0,57.1086,57.2316,57.0998,57.1261,55001.0
2016-05-11 10:40:00,65.01,65.03,64.91,64.97,70886.0,57.1349,57.1525,57.047,57.0998,70886.0
2016-05-11 10:45:00,64.96,65.04,64.96,65.02,54332.0,57.091,57.1613,57.091,57.1437,54332.0
2016-05-11 10:50:00,65.02,65.12,65.02,65.11,94336.0,57.1437,57.2316,57.1437,57.2228,94336.0
2016-05-11 10:55:00,65.1,65.18,65.09,65.11,72320.0,57.214,57.2843,57.2052,57.2228,72320.0
2016-05-11 11:00:00,65.11,65.11,64.98,64.98,134174.0,57.2228,57.2228,57.1086,57.1086,134174.0
2016-05-11 11:05:00,64.98,65.01,64.92,65.0,40397.0,57.1086,57.1349,57.0558,57.1261,40397.0
2016-05-11 11:10:00,65.0,65.17,64.97,65.15,97760.0,57.1261,57.2755,57.0998,57.258,97760.0
2016-05-11 11:15:00,65.15,65.25,65.15,65.17,41790.0,57.258,57.3458,57.258,57.2755,41790.0
2016-05-11 11:20:00,65.17,65.32,65.17,65.28,77905.0,57.2755,57.4074,57.2755,57.3722,77905.0
2016-05-11 11:25:00,65.29,65.32,65.21,65.22,39658.0,57.381,57.4074,57.3107,57.3195,39658.0
2016-05-11 11:30:00,65.22,65.23,65.1,65.18,85670.0,57.3195,57.3283,57.214,57.2843,85670.0
2016-05-11 11:35:00,65.19,65.24,65.16,65.2,80948.0,57.2931,57.3371,57.2667,57.3019,80948.0
2016-05-11 11:40:00,65.2,65.23,65.14,65.22,67340.0,57.3019,57.3283,57.2492,57.3195,67340.0
2016-05-11 11:45:00,65.22,65.24,65.17,65.17,31478.0,57.3195,57.3371,57.2755,57.2755,31478.0
2016-05-11 11:50:00,65.17,65.21,65.14,65.17,32669.0,57.2755,57.3107,57.2492,57.2755,32669.0
2016-05-11 11:55:00,65.18,65.26,65.16,65.16,81590.0,57.2843,57.3546,57.2667,57.2667,81590.0
2016-05-11 12:00:00,65.16,65.16,65.02,65.09,74814.0,57.2667,57.2667,57.1437,57.2052,74814.0
2016-05-11 12:05:00,65.09,65.13,65.02,65.11,59335.0,57.2052,57.2404,57.1437,57.2228,59335.0
2016-05-11 12:10:00,65.12,65.19,65.08,65.19,46948.0,57.2316,57.2931,57.1964,57.2931,46948.0
2016-05-11 12:15:00,65.19,65.21,65.15,65.16,33148.0,57.2931,57.3107,57.258,57.2667,33148.0
2016-05-11 12:20:00,65.15,65.16,65.14,65.14,13371.0,57.258,57.2667,57.2492,57.2492,13371.0
2016-05-11 12:25:00,65.14,65.16,65.1,65.11,42233.0,57.2492,57.2667,57.214,57.2228,42233.0
2016-05-11 12:30:00,65.11,65.11,64.99,65.02,39678.0,57.2228,57.2228,57.1173,57.1437,39678.0
2016-05-11 12:35:00,65.01,65.08,65.01,65.05,24213.0,57.1349,57.1964,57.1349,57.1701,24213.0
2016-05-11 12:40:00,65.04,65.05,64.96,64.97,27010.0,57.1613,57.1701,57.091,57.0998,27010.0
2016-05-11 12:45:00,64.97,65.04,64.97,65.03,41063.0,57.0998,57.1613,57.0998,57.1525,41063.0
2016-05-11 12:50:00,65.02,65.02,64.95,64.96,24896.0,57.1437,57.1437,57.0822,57.091,24896.0
2016-05-11 12:55:00,64.95,65.02,64.93,64.98,40439.0,57.0822,57.1437,57.0646,57.1086,40439.0
2016-05-11 13:00:00,64.98,65.0,64.92,64.98,36732.0,57.1086,57.1261,57.0558,57.1086,36732.0
2016-05-11 13:05:00,64.98,65.01,64.98,64.98,35106.0,57.1086,57.1349,57.1086,57.1086,35106.0
2016-05-11 13:10:00,64.98,65.04,64.98,64.98,34302.0,57.1086,57.1613,57.1086,57.1086,34302.0
2016-05-11 13:15:00,64.98,64.99,64.96,64.96,30175.0,57.1086,57.1173,57.091,57.091,30175.0
2016-05-11 13:20:00,64.96,64.97,64.87,64.89,33696.0,57.091,57.0998,57.0119,57.0295,33696.0
2016-05-11 13:25:00,64.89,64.93,64.86,64.93,35405.0,57.0295,57.0646,57.0031,57.0646,35405.0
2016-05-11 13:30:00,64.92,64.93,64.84,64.84,23349.0,57.0558,57.0646,56.9855,56.9855,23349.0
2016-05-11 13:35:00,64.84,64.93,64.83,64.92,39971.0,56.9855,57.0646,56.9767,57.0558,39971.0
2016-05-11 13:40:00,64.92,64.99,64.9,64.9,86329.0,57.0558,57.1173,57.0382,57.0382,86329.0
2016-05-11 13:45:00,64.9,64.96,64.9,64.96,18652.0,57.0382,57.091,57.0382,57.091,18652.0
2016-05-11 13:50:00,64.97,64.97,64.91,64.91,27227.0,57.0998,57.0998,57.047,57.047,27227.0
2016-05-11 13:55:00,64.91,64.95,64.87,64.87,38730.0,57.047,57.0822,57.0119,57.0119,38730.0
2016-05-11 14:00:00,64.87,64.87,64.8,64.82,26570.0,57.0119,57.0119,56.9504,56.9679,26570.0
2016-05-11 14:05:00,64.82,64.83,64.71,64.71,38693.0,56.9679,56.9767,56.8713,56.8713,38693.0
2016-05-11 14:10:00,64.71,64.76,64.68,64.73,31092.0,56.8713,56.9152,56.8449,56.8888,31092.0
2016-05-11 14:15:00,64.73,64.74,64.7,64.7,52905.0,56.8888,56.8976,56.8625,56.8625,52905.0
2016-05-11 14:20:00,64.7,64.7,64.65,64.69,48149.0,56.8625,56.8625,56.8185,56.8537,48149.0
2016-05-11 14:25:00,64.68,64.72,64.67,64.72,49053.0,56.8449,56.88,56.8361,56.88,49053.0
2016-05-11 14:30:00,64.72,64.73,64.65,64.65,24484.0,56.88,56.8888,56.8185,56.8185,24484.0
2016-05-11 14:35:00,64.65,64.69,64.65,64.67,33459.0,56.8185,56.8537,56.8185,56.8361,33459.0
2016-05-11 14:40:00,64.68,64.68,64.62,64.62,24599.0,56.8449,56.8449,56.7922,56.7922,24599.0
2016-05-11 14:45:00,64.62,64.62,64.53,64.53,90218.0,56.7922,56.7922,56.7131,56.7131,90218.0
2016-05-11 14:50:00,64.52,64.6,64.5,64.58,31700.0,56.7043,56.7746,56.6867,56.757,31700.0
2016-05-11 14:55:00,64.58,64.59,64.53,64.53,32035.0,56.757,56.7658,56.7131,56.7131,32035.0
2016-05-11 15:00:00,64.54,64.64,64.53,64.62,67440.0,56.7219,56.8097,56.7131,56.7922,67440.0
2016-05-11 15:05:00,64.62,64.72,64.61,64.71,49742.0,56.7922,56.88,56.7834,56.8713,49742.0
2016-05-11 15:10:00,64.71,64.73,64.68,64.69,53794.0,56.8713,56.8888,56.8449,56.8537,53794.0
2016-05-11 15:15:00,64.68,64.7,64.66,64.66,54019.0,56.8449,56.8625,56.8273,56.8273,54019.0
2016-05-11 15:20:00,64.66,64.68,64.64,64.66,58639.0,56.8273,56.8449,56.8097,56.8273,58639.0
2016-05-11 15:25:00,64.66,64.71,64.65,64.68,62554.0,56.8273,56.8713,56.8185,56.8449,62554.0
2016-05-11 15:30:00,64.69,64.72,64.67,64.72,83591.0,56.8537,56.88,56.8361,56.88,83591.0
2016-05-11 15:35:00,64.72,64.74,64.69,64.72,77851.0,56.88,56.8976,56.8537,56.88,77851.0
2016-05-11 15:40:00,64.72,64.73,64.66,64.66,89111.0,56.88,56.8888,56.8273,56.8273,89111.0
2016-05-11 15:45:00,64.67,64.73,64.66,64.66,102345.0,56.8361,56.8888,56.8273,56.8273,102345.0
2016-05-11 15:50:00,64.67,64.67,64.6,64.61,62449.0,56.8361,56.8361,56.7746,56.7834,62449.0
2016-05-11 15:55:00,64.62,64.64,64.58,64.59,250744.0,56.7922,56.8097,56.757,56.7658,250744.0
2016-05-12 09:30:00,65.07,65.27,64.98,65.18,87476.0,57.1877,57.3634,57.1086,57.2843,87476.0
2016-05-12 09:35:00,65.22,65.36,65.07,65.11,146774.0,57.3195,57.4425,57.1877,57.2228,146774.0
2016-05-12 09:40:00,65.08,65.11,64.98,65.0,58708.0,57.1964,57.2228,57.1086,57.1261,58708.0
2016-05-12 09:45:00,64.99,65.0,64.81,64.92,54264.0,57.1173,57.1261,56.9591,57.0558,54264.0
2016-05-12 09:50:00,64.92,65.01,64.82,64.83,35469.0,57.0558,57.1349,56.9679,56.9767,35469.0
2016-05-12 09:55:00,64.84,64.84,64.62,64.62,34809.0,56.9855,56.9855,56.7922,56.7922,34809.0
2016-05-12 10:00:00,64.62,64.72,64.62,64.69,37922.0,56.7922,56.88,56.7922,56.8537,37922.0
2016-05-12 10:05:00,64.69,64.69,64.6,64.65,36632.0,56.8537,56.8537,56.7746,56.8185,36632.0
2016-05-12 10:10:00,64.64,64.76,64.62,64.71,35143.0,56.8097,56.9152,56.7922,56.8713,35143.0
2016-05-12 10:15:00,64.7,64.75,64.55,64.56,34462.0,56.8625,56.9064,56.7306,56.7394,34462.0
2016-05-12 10:20:00,64.56,64.61,64.51,64.6,28958.0,56.7394,56.7834,56.6955,56.7746,28958.0
2016-05-12 10:25:00,64.6,64.62,64.55,64.6,35298.0,56.7746,56.7922,56.7306,56.7746,35298.0
2016-05-12 10:30:00,64.6,64.6,64.47,64.51,28451.0,56.7746,56.7746,56.6603,56.6955,28451.0
2016-05-12 10:35:00,64.51,64.63,64.48,64.59,34625.0,56.6955,56.801,56.6691,56.7658,34625.0
2016-05-12 10:40:00,64.58,64.59,64.4,64.42,38039.0,56.757,56.7658,56.5988,56.6164,38039.0
2016-05-12 10:45:00,64.41,64.5,64.4,64.46,33057.0,56.6076,56.6867,56.5988,56.6515,33057.0
2016-05-12 10:50:00,64.46,64.46,64.37,64.4,70490.0,56.6515,56.6515,56.5724,56.5988,70490.0
2016-05-12 10:55:00,64.4,64.44,64.38,64.39,57252.0,56.5988,56.634,56.5812,56.59,57252.0
2016-05-12 11:00:00,64.38,64.38,64.27,64.3,35098.0,56.5812,56.5812,56.4846,56.5109,35098.0
2016-05-12 11:05:00,64.3,64.3,64.2,64.21,34923.0,56.5109,56.5109,56.423,56.4318,34923.0
2016-05-12 11:10:00,64.2,64.21,64.15,64.16,62429.0,56.423,56.4318,56.3791,56.3879,62429.0
2016-05-12 11:15:00,64.15,64.17,64.12,64.17,33258.0,56.3791,56.3967,56.3527,56.3967,33258.0
2016-05-12 11:20:00,64.17,64.19,64.15,64.16,32678.0,56.3967,56.4143,56.3791,56.3879,32678.0
2016-05-12 11:25:00,64.16,64.22,64.16,64.19,44450.0,56.3879,56.4406,56.3879,56.4143,44450.0
2016-05-12 11:30:00,64.2,64.24,64.18,64.2,40995.0,56.423,56.4582,56.4055,56.423,40995.0
2016-05-12 11:35:00,64.21,64.3,64.21,64.23,38046.0,56.4318,56.5109,56.4318,56.4494,38046.0
2016-05-12 11:40:00,64.24,64.26,64.17,64.19,42950.0,56.4582,56.4758,56.3967,56.4143,42950.0
2016-05-12 11:45:00,64.19,64.22,64.14,64.2,34353.0,56.4143,56.4406,56.3703,56.423,34353.0
2016-05-12 11:50:00,64.2,64.25,64.16,64.18,34818.0,56.423,56.467,56.3879,56.4055,34818.0
2016-05-12 11:55:00,64.18,64.21,64.11,64.12,21222.0,56.4055,56.4318,56.3439,56.3527,21222.0
2016-05-12 12:00:00,64.12,64.14,64.07,64.09,36030.0,56.3527,56.3703,56.3088,56.3264,36030.0
2016-05-12 12:05:00,64.09,64.15,64.08,64.11,86245.0,56.3264,56.3791,56.3176,56.3439,86245.0
2016-05-12 12:10:00,64.11,64.12,64.08,64.08,22236.0,56.3439,56.3527,56.3176,56.3176,22236.0
2016-05-12 12:15:00,64.08,64.2,64.06,64.2,27425.0,56.3176,56.423,56.3,56.423,27425.0
2016-05-12 12:20:00,64.19,64.24,64.16,64.23,19706.0,56.4143,56.4582,56.3879,56.4494,19706.0
2016-05-12 12:25:00,64.22,64.26,64.21,64.23,25629.0,56.4406,56.4758,56.4318,56.4494,25629.0
2016-05-12 12:30:00,64.23,64.3,64.21,64.27,55640.0,56.4494,56.5109,56.4318,56.4846,55640.0
2016-05-12 12:35:00,64.27,64.27,64.18,64.22,51235.0,56.4846,56.4846,56.4055,56.4406,51235.0
2016-05-12 12:40:00,64.22,64.29,64.21,64.26,34835.0,56.4406,56.5021,56.4318,56.4758,34835.0
2016-05-12 12:45:00,64.26,64.37,64.26,64.37,20015.0,56.4758,56.5724,56.4758,56.5724,20015.0
2016-05-12 12:50:00,64.37,64.37,64.33,64.34,19486.0,56.5724,56.5724,56.5373,56.5461,19486.0
2016-05-12 12:55:00,64.34,64.43,64.34,64.43,31061.0,56.5461,56.6252,56.5461,56.6252,31061.0
2016-05-12 13:00:00,64.42,64.45,64.28,64.28,69696.0,56.6164,56.6428,56.4933,56.4933,69696.0
2016-05-12 13:05:00,64.27,64.29,64.23,64.23,45262.0,56.4846,56.5021,56.4494,56.4494,45262.0
2016-05-12 13:10:00,64.23,64.28,64.19,64.27,39891.0,56.4494,56.4933,56.4143,56.4846,39891.0
2016-05-12 13:15:00,64.27,64.29,64.24,64.26,29121.0,56.4846,56.5021,56.4582,56.4758,29121.0
2016-05-12 13:20:00,64.26,64.29,64.24,64.29,21674.0,56.4758,56.5021,56.4582,56.5021,21674.0
2016-05-12 13:25:00,64.3,64.36,64.28,64.34,25333.0,56.5109,56.5637,56.4933,56.5461,25333.0
2016-05-12 13:30:00,64.33,64.34,64.3,64.31,22277.0,56.5373,56.5461,56.5109,56.5197,22277.0
2016-05-12 13:35:00,64.32,64.32,64.27,64.29,24248.0,56.5285,56.5285,56.4846,56.5021,24248.0
2016-05-12 13:40:00,64.29,64.35,64.29,64.33,27886.0,56.5021,56.5549,56.5021,56.5373,27886.0
2016-05-12 13:45:00,64.33,64.43,64.32,64.37,30857.0,56.5373,56.6252,56.5285,56.5724,30857.0
2016-05-12 13:50:00,64.37,64.4,64.34,64.4,22981.0,56.5724,56.5988,56.5461,56.5988,22981.0
2016-05-12 13:55:00,64.4,64.45,64.39,64.45,26137.0,56.5988,56.6428,56.59,56.6428,26137.0
2016-05-12 14:00:00,64.44,64.49,64.41,64.42,44747.0,56.634,56.6779,56.6076,56.6164,44747.0
2016-05-12 14:05:00,64.43,64.48,64.43,64.46,32307.0,56.6252,56.6691,56.6252,56.6515,32307.0
2016-05-12 14:10:00,64.47,64.61,64.47,64.61,51463.0,56.6603,56.7834,56.6603,56.7834,51463.0
2016-05-12 14:15:00,64.6,64.64,64.55,64.57,24875.0,56.7746,56.8097,56.7306,56.7482,24875.0
2016-05-12 14:20:00,64.57,64.58,64.54,64.55,28790.0,56.7482,56.757,56.7219,56.7306,28790.0
2016-05-12 14:25:00,64.56,64.58,64.52,64.54,31241.0,56.7394,56.757,56.7043,56.7219,31241.0
2016-05-12 14:30:00,64.53,64.54,64.46,64.48,29908.0,56.7131,56.7219,56.6515,56.6691,29908.0
2016-05-12 14:35:00,64.48,64.51,64.46,64.48,22183.0,56.6691,56.6955,56.6515,56.6691,22183.0
2016-05-12 14:40:00,64.48,64.49,64.46,64.48,14855.0,56.6691,56.6779,56.6515,56.6691,14855.0
2016-05-12 14:45:00,64.49,64.65,64.49,64.63,27719.0,56.6779,56.8185,56.6779,56.801,27719.0
2016-05-12 14:50:00,64.63,64.68,64.63,64.64,26779.0,56.801,56.8449,56.801,56.8097,26779.0
2016-05-12 14:55:00,64.63,64.64,64.56,64.56,28910.0,56.801,56.8097,56.7394,56.7394,28910.0
2016-05-12 15:00:00,64.57,64.65,64.56,64.63,33144.0,56.7482,56.8185,56.7394,56.801,33144.0
2016-05-12 15:05:00,64.63,64.66,64.59,64.66,33937.0,56.801,56.8273,56.7658,56.8273,33937.0
2016-05-12 15:10:00,64.66,64.67,64.64,64.64,21259.0,56.8273,56.8361,56.8097,56.8097,21259.0
2016-05-12 15:15:00,64.65,64.66,64.56,64.56,37608.0,56.8185,56.8273,56.7394,56.7394,37608.0
2016-05-12 15:20:00,64.56,64.57,64.54,64.54,33473.0,56.7394,56.7482,56.7219,56.7219,33473.0
2016-05-12 15:25:00,64.55,64.57,64.51,64.53,77833.0,56.7306,56.7482,56.6955,56.7131,77833.0
2016-05-12 15:30:00,64.52,64.53,64.45,64.46,28946.0,56.7043,56.7131,56.6428,56.6515,28946.0
2016-05-12 15:35:00,64.45,64.49,64.45,64.46,31175.0,56.6428,56.6779,56.6428,56.6515,31175.0
2016-05-12 15:40:00,64.46,64.47,64.44,64.45,57667.0,56.6515,56.6603,56.634,56.6428,57667.0
2016-05-12 15:45:00,64.45,64.48,64.44,64.47,59165.0,56.6428,56.6691,56.634,56.6603,59165.0
2016-05-12 15:50:00,64.47,64.48,64.37,64.38,62705.0,56.6603,56.6691,56.5724,56.5812,62705.0
2016-05-12 15:55:00,64.38,64.38,64.28,64.35,233284.0,56.5812,56.5812,56.4933,56.5549,233284.0
2016-05-13 09:30:00,64.35,64.71,64.22,64.67,75152.0,56.5549,56.8713,56.4406,56.8361,75152.0
2016-05-13 09:35:00,64.66,64.88,64.62,64.86,37118.0,56.8273,57.0207,56.7922,57.0031,37118.0
2016-05-13 09:40:00,64.86,64.98,64.83,64.89,44699.0,57.0031,57.1086,56.9767,57.0295,44699.0
2016-05-13 09:45:00,64.89,64.94,64.82,64.94,75251.0,57.0295,57.0734,56.9679,57.0734,75251.0
2016-05-13 09:50:00,64.94,64.97,64.66,64.76,68858.0,57.0734,57.0998,56.8273,56.9152,68858.0
2016-05-13 09:55:00,64.74,64.8,64.51,64.53,43730.0,56.8976,56.9504,56.6955,56.7131,43730.0
2016-05-13 10:00:00,64.54,64.72,64.51,64.72,54452.0,56.7219,56.88,56.6955,56.88,54452.0
2016-05-13 10:05:00,64.7,64.73,64.61,64.62,69009.0,56.8625,56.8888,56.7834,56.7922,69009.0
2016-05-13 10:10:00,64.62,64.63,64.49,64.62,34829.0,56.7922,56.801,56.6779,56.7922,34829.0
2016-05-13 10:15:00,64.61,64.8,64.58,64.8,44637.0,56.7834,56.9504,56.757,56.9504,44637.0
2016-05-13 10:20:00,64.81,64.84,64.66,64.74,44981.0,56.9591,56.9855,56.8273,56.8976,44981.0
2016-05-13 10:25:00,64.73,64.8,64.65,64.66,34701.0,56.8888,56.9504,56.8185,56.8273,34701.0
2016-05-13 10:30:00,64.64,64.7,64.54,64.69,58222.0,56.8097,56.8625,56.7219,56.8537,58222.0
2016-05-13 10:35:00,64.69,64.72,64.52,64.55,39313.0,56.8537,56.88,56.7043,56.7306,39313.0
2016-05-13 10:40:00,64.54,64.62,64.44,64.46,35719.0,56.7219,56.7922,56.634,56.6515,35719.0
2016-05-13 10:45:00,64.47,64.56,64.46,64.5,30755.0,56.6603,56.7394,56.6515,56.6867,30755.0
2016-05-13 10:50:00,64.51,64.61,64.5,64.52,34907.0,56.6955,56.7834,56.6867,56.7043,34907.0
2016-05-13 10:55:00,64.53,64.82,64.53,64.78,114008.0,56.7131,56.9679,56.7131,56.9328,114008.0
2016-05-13 11:00:00,64.77,64.95,64.75,64.91,116863.0,56.924,57.0822,56.9064,57.047,116863.0
2016-05-13 11:05:00,64.91,64.93,64.77,64.88,45220.0,57.047,57.0646,56.924,57.0207,45220.0
2016-05-13 11:10:00,64.88,64.97,64.74,64.75,74532.0,57.0207,57.0998,56.8976,56.9064,74532.0
2016-05-13 11:15:00,64.75,64.78,64.67,64.75,49266.0,56.9064,56.9328,56.8361,56.9064,49266.0
2016-05-13 11:20:00,64.74,64.78,64.68,64.74,44129.0,56.8976,56.9328,56.8449,56.8976,44129.0
2016-05-13 11:25:00,64.75,64.86,64.72,64.79,52293.0,56.9064,57.0031,56.88,56.9416,52293.0
2016-05-13 11:30:00,64.8,64.8,64.74,64.77,31818.0,56.9504,56.9504,56.8976,56.924,31818.0
2016-05-13 11:35:00,64.78,64.78,64.66,64.7,26919.0,56.9328,56.9328,56.8273,56.8625,26919.0
2016-05-13 11:40:00,64.7,64.72,64.65,64.66,51390.0,56.8625,56.88,56.8185,56.8273,51390.0
2016-05-13 11:45:00,64.67,64.73,64.66,64.71,30912.0,56.8361,56.8888,56.8273,56.8713,30912.0
2016-05-13 11:50:00,64.71,64.73,64.66,64.71,33052.0,56.8713,56.8888,56.8273,56.8713,33052.0
2016-05-13 11:55:00,64.7,64.77,64.69,64.71,19583.0,56.8625,56.924,56.8537,56.8713,19583.0
2016-05-13 12:00:00,64.71,64.74,64.68,64.68,27895.0,56.8713,56.8976,56.8449,56.8449,27895.0
2016-05-13 12:05:00,64.68,64.7,64.65,64.68,27102.0,56.8449,56.8625,56.8185,56.8449,27102.0
2016-05-13 12:10:00,64.68,64.78,64.67,64.76,51408.0,56.8449,56.9328,56.8361,56.9152,51408.0
2016-05-13 12:15:00,64.76,64.96,64.7,64.93,157127.0,56.9152,57.091,56.8625,57.0646,157127.0
2016-05-13 12:20:00,64.92,64.92,64.86,64.89,44545.0,57.0558,57.0558,57.0031,57.0295,44545.0
2016-05-13 12:25:00,64.89,64.94,64.88,64.88,34000.0,57.0295,57.0734,57.0207,57.0207,34000.0
2016-05-13 12:30:00,64.88,64.89,64.77,64.77,34192.0,57.0207,57.0295,56.924,56.924,34192.0
2016-05-13 12:35:00,64.77,64.82,64.74,64.78,38684.0,56.924,56.9679,56.8976,56.9328,38684.0
2016-05-13 12:40:00,64.78,64.81,64.75,64.81,49371.0,56.9328,56.9591,56.9064,56.9591,49371.0
2016-05-13 12:45:00,64.8,64.81,64.76,64.78,33891.0,56.9504,56.9591,56.9152,56.9328,33891.0
2016-05-13 12:50:00,64.77,64.78,64.75,64.78,25452.0,56.924,56.9328,56.9064,56.9328,25452.0
2016-05-13 12:55:00,64.77,64.79,64.65,64.67,30317.0,56.924,56.9416,56.8185,56.8361,30317.0
2016-05-13 13:00:00,64.67,64.7,64.64,64.7,34954.0,56.8361,56.8625,56.8097,56.8625,34954.0
2016-05-13 13:05:00,64.7,64.75,64.67,64.72,38259.0,56.8625,56.9064,56.8361,56.88,38259.0
2016-05-13 13:10:00,64.72,64.77,64.7,64.77,22979.0,56.88,56.924,56.8625,56.924,22979.0
2016-05-13 13:15:00,64.76,64.83,64.75,64.79,61603.0,56.9152,56.9767,56.9064,56.9416,61603.0
2016-05-13 13:20:00,64.78,64.78,64.65,64.65,48278.0,56.9328,56.9328,56.8185,56.8185,48278.0
2016-05-13 13:25:00,64.65,64.67,64.55,64.55,37662.0,56.8185,56.8361,56.7306,56.7306,37662.0
2016-05-13 13:30:00,64.55,64.55,64.49,64.5,25681.0,56.7306,56.7306,56.6779,56.6867,25681.0
2016-05-13 13:35:00,64.49,64.55,64.49,64.51,48294.0,56.6779,56.7306,56.6779,56.6955,48294.0
2016-05-13 13:40:00,64.52,64.54,64.48,64.51,42609.0,56.7043,56.7219,56.6691,56.6955,42609.0
2016-05-13 13:45:00,64.5,64.52,64.39,64.39,59826.0,56.6867,56.7043,56.59,56.59,59826.0
2016-05-13 13:50:00,64.39,64.39,64.28,64.29,39781.0,56.59,56.59,56.4933,56.5021,39781.0
2016-05-13 13:55:00,64.3,64.44,64.28,64.41,53077.0,56.5109,56.634,56.4933,56.6076,53077.0
2016-05-13 14:00:00,64.41,64.45,64.37,64.45,42866.0,56.6076,56.6428,56.5724,56.6428,42866.0
2016-05-13 14:05:00,64.45,64.52,64.45,64.46,77141.0,56.6428,56.7043,56.6428,56.6515,77141.0
2016-05-13 14:10:00,64.46,64.47,64.35,64.41,32338.0,56.6515,56.6603,56.5549,56.6076,32338.0
2016-05-13 14:15:00,64.41,64.44,64.36,64.39,40113.0,56.6076,56.634,56.5637,56.59,40113.0
2016-05-13 14:20:00,64.39,64.39,64.21,64.22,41562.0,56.59,56.59,56.4318,56.4406,41562.0
2016-05-13 14:25:00,64.22,64.26,64.2,64.25,40514.0,56.4406,56.4758,56.423,56.467,40514.0
2016-05-13 14:30:00,64.22,64.27,64.15,64.21,31371.0,56.4406,56.4846,56.3791,56.4318,31371.0
2016-05-13 14:35:00,64.21,64.21,64.14,64.16,33495.0,56.4318,56.4318,56.3703,56.3879,33495.0
2016-05-13 14:40:00,64.16,64.16,64.06,64.11,33934.0,56.3879,56.3879,56.3,56.3439,33934.0
2016-05-13 14:45:00,64.11,64.17,64.1,64.17,44326.0,56.3439,56.3967,56.3352,56.3967,44326.0
2016-05-13 14:50:00,64.16,64.17,64.06,64.09,30368.0,56.3879,56.3967,56.3,56.3264,30368.0
2016-05-13 14:55:00,64.09,64.2,64.05,64.17,30453.0,56.3264,56.423,56.2912,56.3967,30453.0
2016-05-13 15:00:00,64.17,64.22,64.13,64.22,42188.0,56.3967,56.4406,56.3615,56.4406,42188.0
2016-05-13 15:05:00,64.22,64.24,64.15,64.19,38116.0,56.4406,56.4582,56.3791,56.4143,38116.0
2016-05-13 15:10:00,64.19,64.24,64.17,64.21,34690.0,56.4143,56.4582,56.3967,56.4318,34690.0
2016-05-13 15:15:00,64.21,64.26,64.19,64.25,39604.0,56.4318,56.4758,56.4143,56.467,39604.0
2016-05-13 15:20:00,64.25,64.28,64.21,64.21,35230.0,56.467,56.4933,56.4318,56.4318,35230.0
2016-05-13 15:25:00,64.22,64.25,64.19,64.22,41549.0,56.4406,56.467,56.4143,56.4406,41549.0
2016-05-13 15:30:00,64.22,64.23,64.12,64.16,74747.0,56.4406,56.4494,56.3527,56.3879,74747.0
2016-05-13 15:35:00,64.16,64.26,64.16,64.25,54728.0,56.3879,56.4758,56.3879,56.467,54728.0
2016-05-13 15:40:00,64.26,64.3,64.26,64.28,89481.0,56.4758,56.5109,56.4758,56.4933,89481.0
2016-05-13 15:45:00,64.28,64.34,64.19,64.21,124503.0,56.4933,56.5461,56.4143,56.4318,124503.0
2016-05-13 15:50:00,64.21,64.22,64.14,64.15,86012.0,56.4318,56.4406,56.3703,56.3791,86012.0
2016-05-13 15:55:00,64.15,64.17,64.11,64.12,192560.0,56.3791,56.3967,56.3439,56.3527,192560.0
2016-05-16 09:30:00,64.02,64.25,64.0,64.11,66218.0,56.2648,56.467,56.2473,56.3439,66218.0
2016-05-16 09:35:00,64.11,64.3,64.04,64.1,53630.0,56.3439,56.5109,56.2824,56.3352,53630.0
2016-05-16 09:40:00,64.1,64.21,64.02,64.12,61071.0,56.3352,56.4318,56.2648,56.3527,61071.0
2016-05-16 09:45:00,64.12,64.19,64.1,64.13,44647.0,56.3527,56.4143,56.3352,56.3615,44647.0
2016-05-16 09:50:00,64.13,64.22,64.05,64.07,43523.0,56.3615,56.4406,56.2912,56.3088,43523.0
2016-05-16 09:55:00,64.06,64.07,63.86,63.87,53643.0,56.3,56.3088,56.1242,56.133,53643.0
2016-05-16 10:00:00,63.88,63.97,63.79,63.81,73524.0,56.1418,56.2209,56.0627,56.0803,73524.0
2016-05-16 10:05:00,63.82,63.98,63.81,63.9,103618.0,56.0891,56.2297,56.0803,56.1594,103618.0
2016-05-16 10:10:00,63.91,64.05,63.9,63.95,122344.0,56.1682,56.2912,56.1594,56.2033,122344.0
2016-05-16 10:15:00,63.94,64.06,63.9,63.93,71737.0,56.1945,56.3,56.1594,56.1857,71737.0
2016-05-16 10:20:00,63.94,63.98,63.85,63.98,43656.0,56.1945,56.2297,56.1154,56.2297,43656.0
2016-05-16 10:25:00,63.99,64.07,63.95,63.95,112773.0,56.2385,56.3088,56.2033,56.2033,112773.0
2016-05-16 10:30:00,63.96,63.99,63.93,63.96,47616.0,56.2121,56.2385,56.1857,56.2121,47616.0
2016-05-16 10:35:00,63.96,63.99,63.91,63.95,37782.0,56.2121,56.2385,56.1682,56.2033,37782.0
2016-05-16 10:40:00,63.94,63.95,63.9,63.91,29600.0,56.1945,56.2033,56.1594,56.1682,29600.0
2016-05-16 10:45:00,63.91,63.96,63.91,63.92,70936.0,56.1682,56.2121,56.1682,56.177,70936.0
2016-05-16 10:50:00,63.93,64.03,63.92,63.98,56970.0,56.1857,56.2736,56.177,56.2297,56970.0
2016-05-16 10:55:00,63.99,64.0,63.9,63.92,76528.0,56.2385,56.2473,56.1594,56.177,76528.0
2016-05-16 11:00:00,63.92,63.95,63.87,63.89,90735.0,56.177,56.2033,56.133,56.1506,90735.0
2016-05-16 11:05:00,63.89,63.9,63.83,63.84,47787.0,56.1506,56.1594,56.0979,56.1066,47787.0
2016-05-16 11:10:00,63.85,63.87,63.78,63.8,64726.0,56.1154,56.133,56.0539,56.0715,64726.0
2016-05-16 11:15:00,63.8,63.83,63.78,63.8,51775.0,56.0715,56.0979,56.0539,56.0715,51775.0
2016-05-16 11:20:00,63.81,63.83,63.68,63.68,64661.0,56.0803,56.0979,55.966,55.966,64661.0
2016-05-16 11:25:00,63.67,63.8,63.67,63.78,40772.0,55.9572,56.0715,55.9572,56.0539,40772.0
2016-05-16 11:30:00,63.78,63.88,63.78,63.84,80436.0,56.0539,56.1418,56.0539,56.1066,80436.0
2016-05-16 11:35:00,63.85,63.85,63.73,63.74,43492.0,56.1154,56.1154,56.01,56.0188,43492.0
2016-05-16 11:40:00,63.74,63.82,63.74,63.81,45462.0,56.0188,56.0891,56.0188,56.0803,45462.0
2016-05-16 11:45:00,63.8,63.82,63.75,63.79,41264.0,56.0715,56.0891,56.0276,56.0627,41264.0
2016-05-16 11:50:00,63.8,63.81,63.78,63.79,45378.0,56.0715,56.0803,56.0539,56.0627,45378.0
2016-05-16 11:55:00,63.79,63.84,63.77,63.83,38161.0,56.0627,56.1066,56.0451,56.0979,38161.0
2016-05-16 12:00:00,63.83,63.84,63.77,63.78,42362.0,56.0979,56.1066,56.0451,56.0539,42362.0
2016-05-16 12:05:00,63.77,63.79,63.76,63.78,17581.0,56.0451,56.0627,56.0363,56.0539,17581.0
2016-05-16 12:10:00,63.79,63.83,63.79,63.82,19376.0,56.0627,56.0979,56.0627,56.0891,19376.0
2016-05-16 12:15:00,63.82,63.84,63.79,63.81,62451.0,56.0891,56.1066,56.0627,56.0803,62451.0
2016-05-16 12:20:00,63.82,63.83,63.79,63.79,25400.0,56.0891,56.0979,56.0627,56.0627,25400.0
2016-05-16 12:25:00,63.8,63.82,63.76,63.76,33839.0,56.0715,56.0891,56.0363,56.0363,33839.0
2016-05-16 12:30:00,63.76,63.83,63.75,63.82,27589.0,56.0363,56.0979,56.0276,56.0891,27589.0
2016-05-16 12:35:00,63.82,63.83,63.79,63.8,32742.0,56.0891,56.0979,56.0627,56.0715,32742.0
2016-05-16 12:40:00,63.81,63.82,63.75,63.77,51369.0,56.0803,56.0891,56.0276,56.0451,51369.0
2016-05-16 12:45:00,63.77,63.83,63.77,63.8,42017.0,56.0451,56.0979,56.0451,56.0715,42017.0
2016-05-16 12:50:00,63.8,63.83,63.8,63.83,72105.0,56.0715,56.0979,56.0715,56.0979,72105.0
2016-05-16 12:55:00,63.82,63.86,63.79,63.85,100400.0,56.0891,56.1242,56.0627,56.1154,100400.0
2016-05-16 13:00:00,63.86,63.89,63.85,63.86,64153.0,56.1242,56.1506,56.1154,56.1242,64153.0
2016-05-16 13:05:00,63.87,63.89,63.85,63.87,40562.0,56.133,56.1506,56.1154,56.133,40562.0
2016-05-16 13:10:00,63.88,63.88,63.85,63.87,58249.0,56.1418,56.1418,56.1154,56.133,58249.0
2016-05-16 13:15:00,63.88,63.92,63.87,63.92,46697.0,56.1418,56.177,56.133,56.177,46697.0
2016-05-16 13:20:00,63.91,63.97,63.91,63.95,41608.0,56.1682,56.2209,56.1682,56.2033,41608.0
2016-05-16 13:25:00,63.95,64.0,63.95,64.0,19268.0,56.2033,56.2473,56.2033,56.2473,19268.0
2016-05-16 13:30:00,64.0,64.02,63.92,63.92,25866.0,56.2473,56.2648,56.177,56.177,25866.0
2016-05-16 13:35:00,63.93,63.95,63.91,63.91,30091.0,56.1857,56.2033,56.1682,56.1682,30091.0
2016-05-16 13:40:00,63.91,63.92,63.87,63.9,27868.0,56.1682,56.177,56.133,56.1594,27868.0
2016-05-16 13:45:00,63.89,63.93,63.88,63.91,22964.0,56.1506,56.1857,56.1418,56.1682,22964.0
2016-05-16 13:50:00,63.91,63.94,63.91,63.93,14369.0,56.1682,56.1945,56.1682,56.1857,14369.0
2016-05-16 13:55:00,63.94,64.01,63.93,63.93,30944.0,56.1945,56.2561,56.1857,56.1857,30944.0
2016-05-16 14:00:00,63.94,64.04,63.93,64.01,38233.0,56.1945,56.2824,56.1857,56.2561,38233.0
2016-05-16 14:05:00,64.02,64.09,64.02,64.07,31668.0,56.2648,56.3264,56.2648,56.3088,31668.0
2016-05-16 14:10:00,64.07,64.14,64.07,64.13,35446.0,56.3088,56.3703,56.3088,56.3615,35446.0
2016-05-16 14:15:00,64.14,64.16,64.13,64.14,34253.0,56.3703,56.3879,56.3615,56.3703,34253.0
2016-05-16 14:20:00,64.14,64.2,64.14,64.16,28499.0,56.3703,56.423,56.3703,56.3879,28499.0
2016-05-16 14:25:00,64.15,64.17,64.11,64.16,55792.0,56.3791,56.3967,56.3439,56.3879,55792.0
2016-05-16 14:30:00,64.16,64.2,64.15,64.16,19032.0,56.3879,56.423,56.3791,56.3879,19032.0
2016-05-16 14:35:00,64.16,64.18,64.11,64.14,35116.0,56.3879,56.4055,56.3439,56.3703,35116.0
2016-05-16 14:40:00,64.14,64.22,64.14,64.19,29048.0,56.3703,56.4406,56.3703,56.4143,29048.0
2016-05-16 14:45:00,64.2,64.23,64.17,64.17,29736.0,56.423,56.4494,56.3967,56.3967,29736.0
2016-05-16 14:50:00,64.17,64.18,64.13,64.14,57692.0,56.3967,56.4055,56.3615,56.3703,57692.0
2016-05-16 14:55:00,64.14,64.15,64.09,64.12,117182.0,56.3703,56.3791,56.3264,56.3527,117182.0
2016-05-16 15:00:00,64.12,64.17,64.09,64.17,99714.0,56.3527,56.3967,56.3264,56.3967,99714.0
2016-05-16 15:05:00,64.16,64.18,64.14,64.18,74394.0,56.3879,56.4055,56.3703,56.4055,74394.0
2016-05-16 15:10:00,64.18,64.21,64.14,64.19,85031.0,56.4055,56.4318,56.3703,56.4143,85031.0
2016-05-16 15:15:00,64.2,64.23,64.18,64.2,51568.0,56.423,56.4494,56.4055,56.423,51568.0
2016-05-16 15:20:00,64.2,64.23,64.19,64.23,36947.0,56.423,56.4494,56.4143,56.4494,36947.0
2016-05-16 15:25:00,64.24,64.25,64.22,64.23,38518.0,56.4582,56.467,56.4406,56.4494,38518.0
2016-05-16 15:30:00,64.23,64.23,64.11,64.15,80436.0,56.4494,56.4494,56.3439,56.3791,80436.0
2016-05-16 15:35:00,64.15,64.21,64.13,64.2,30871.0,56.3791,56.4318,56.3615,56.423,30871.0
2016-05-16 15:40:00,64.19,64.19,64.14,64.14,38201.0,56.4143,56.4143,56.3703,56.3703,38201.0
2016-05-16 15:45:00,64.14,64.18,64.12,64.17,41704.0,56.3703,56.4055,56.3527,56.3967,41704.0
2016-05-16 15:50:00,64.16,64.16,64.08,64.11,58643.0,56.3879,56.3879,56.3176,56.3439,58643.0
2016-05-16 15:55:00,64.1,64.1,64.03,64.06,148042.0,56.3352,56.3352,56.2736,56.3,148042.0
2016-05-17 09:30:00,63.86,64.1,63.77,64.01,76997.0,56.1242,56.3352,56.0451,56.2561,76997.0
2016-05-17 09:35:00,64.0,64.05,63.75,63.76,49895.0,56.2473,56.2912,56.0276,56.0363,49895.0
2016-05-17 09:40:00,63.75,63.77,63.6,63.71,62822.0,56.0276,56.0451,55.8957,55.9924,62822.0
2016-05-17 09:45:00,63.69,63.72,63.62,63.62,170303.0,55.9748,56.0012,55.9133,55.9133,170303.0
2016-05-17 09:50:00,63.61,63.63,63.53,63.59,157027.0,55.9045,55.9221,55.8342,55.8869,157027.0
2016-05-17 09:55:00,63.59,63.63,63.46,63.5,188990.0,55.8869,55.9221,55.7727,55.8078,188990.0
2016-05-17 10:00:00,63.5,63.6,63.45,63.51,137135.0,55.8078,55.8957,55.7639,55.8166,137135.0
2016-05-17 10:05:00,63.52,63.52,63.43,63.46,73256.0,55.8254,55.8254,55.7463,55.7727,73256.0
2016-05-17 10:10:00,63.47,63.56,63.43,63.54,59218.0,55.7815,55.8606,55.7463,55.843,59218.0
2016-05-17 10:15:00,63.54,63.58,63.49,63.51,105448.0,55.843,55.8781,55.799,55.8166,105448.0
2016-05-17 10:20:00,63.53,63.55,63.48,63.52,108935.0,55.8342,55.8518,55.7903,55.8254,108935.0
2016-05-17 10:25:00,63.53,63.53,63.45,63.45,65880.0,55.8342,55.8342,55.7639,55.7639,65880.0
2016-05-17 10:30:00,63.44,63.47,63.38,63.47,47544.0,55.7551,55.7815,55.7024,55.7815,47544.0
2016-05-17 10:35:00,63.46,63.53,63.46,63.52,52857.0,55.7727,55.8342,55.7727,55.8254,52857.0
2016-05-17 10:40:00,63.52,63.55,63.49,63.54,97105.0,55.8254,55.8518,55.799,55.843,97105.0
2016-05-17 10:45:00,63.53,63.56,63.49,63.49,115913.0,55.8342,55.8606,55.799,55.799,115913.0
2016-05-17 10:50:00,63.49,63.53,63.48,63.51,130916.0,55.799,55.8342,55.7903,55.8166,130916.0
2016-05-17 10:55:00,63.52,63.58,63.49,63.54,136802.0,55.8254,55.8781,55.799,55.843,136802.0
2016-05-17 11:00:00,63.55,63.57,63.43,63.44,88041.0,55.8518,55.8694,55.7463,55.7551,88041.0
2016-05-17 11:05:00,63.45,63.49,63.42,63.49,43056.0,55.7639,55.799,55.7375,55.799,43056.0
2016-05-17 11:10:00,63.5,63.57,63.45,63.47,68375.0,55.8078,55.8694,55.7639,55.7815,68375.0
2016-05-17 11:15:00,63.47,63.59,63.46,63.5,127860.0,55.7815,55.8869,55.7727,55.8078,127860.0
2016-05-17 11:20:00,63.51,63.56,63.45,63.45,52521.0,55.8166,55.8606,55.7639,55.7639,52521.0
2016-05-17 11:25:00,63.45,63.48,63.36,63.38,44256.0,55.7639,55.7903,55.6848,55.7024,44256.0
2016-05-17 11:30:00,63.38,63.45,63.36,63.44,50551.0,55.7024,55.7639,55.6848,55.7551,50551.0
2016-05-17 11:35:00,63.45,63.56,63.44,63.55,66992.0,55.7639,55.8606,55.7551,55.8518,66992.0
2016-05-17 11:40:00,63.55,63.56,63.51,63.55,50988.0,55.8518,55.8606,55.8166,55.8518,50988.0
2016-05-17 11:45:00,63.55,63.56,63.53,63.55,49259.0,55.8518,55.8606,55.8342,55.8518,49259.0
2016-05-17 11:50:00,63.56,63.62,63.54,63.61,122562.0,55.8606,55.9133,55.843,55.9045,122562.0
2016-05-17 11:55:00,63.6,63.63,63.6,63.62,49935.0,55.8957,55.9221,55.8957,55.9133,49935.0
2016-05-17 12:00:00,63.62,63.62,63.58,63.6,47726.0,55.9133,55.9133,55.8781,55.8957,47726.0
2016-05-17 12:05:00,63.61,63.61,63.59,63.6,41533.0,55.9045,55.9045,55.8869,55.8957,41533.0
2016-05-17 12:10:00,63.6,63.61,63.56,63.6,32988.0,55.8957,55.9045,55.8606,55.8957,32988.0
2016-05-17 12:15:00,63.59,63.59,63.54,63.55,34005.0,55.8869,55.8869,55.843,55.8518,34005.0
2016-05-17 12:20:00,63.55,63.56,63.51,63.53,44233.0,55.8518,55.8606,55.8166,55.8342,44233.0
2016-05-17 12:25:00,63.54,63.54,63.46,63.48,26611.0,55.843,55.843,55.7727,55.7903,26611.0
2016-05-17 12:30:00,63.47,63.48,63.41,63.48,24296.0,55.7815,55.7903,55.7287,55.7903,24296.0
2016-05-17 12:35:00,63.47,63.47,63.44,63.45,31439.0,55.7815,55.7815,55.7551,55.7639,31439.0
2016-05-17 12:40:00,63.45,63.49,63.45,63.47,23435.0,55.7639,55.799,55.7639,55.7815,23435.0
2016-05-17 12:45:00,63.48,63.55,63.46,63.53,27690.0,55.7903,55.8518,55.7727,55.8342,27690.0
2016-05-17 12:50:00,63.53,63.54,63.51,63.54,22774.0,55.8342,55.843,55.8166,55.843,22774.0
2016-05-17 12:55:00,63.54,63.54,63.47,63.48,27853.0,55.843,55.843,55.7815,55.7903,27853.0
2016-05-17 13:00:00,63.48,63.48,63.26,63.41,145541.0,55.7903,55.7903,55.5969,55.7287,145541.0
2016-05-17 13:05:00,63.41,63.47,63.41,63.45,27010.0,55.7287,55.7815,55.7287,55.7639,27010.0
2016-05-17 13:10:00,63.45,63.49,63.44,63.48,52917.0,55.7639,55.799,55.7551,55.7903,52917.0
2016-05-17 13:15:00,63.47,63.49,63.41,63.47,74601.0,55.7815,55.799,55.7287,55.7815,74601.0
2016-05-17 13:20:00,63.47,63.48,63.45,63.47,74382.0,55.7815,55.7903,55.7639,55.7815,74382.0
2016-05-17 13:25:00,63.48,63.48,63.45,63.47,48619.0,55.7903,55.7903,55.7639,55.7815,48619.0
2016-05-17 13:30:00,63.47,63.48,63.44,63.47,85009.0,55.7815,55.7903,55.7551,55.7815,85009.0
2016-05-17 13:35:00,63.47,63.48,63.45,63.46,113810.0,55.7815,55.7903,55.7639,55.7727,113810.0
2016-05-17 13:40:00,63.46,63.6,63.45,63.57,80089.0,55.7727,55.8957,55.7639,55.8694,80089.0
2016-05-17 13:45:00,63.57,63.6,63.5,63.51,56354.0,55.8694,55.8957,55.8078,55.8166,56354.0
2016-05-17 13:50:00,63.52,63.57,63.51,63.55,125694.0,55.8254,55.8694,55.8166,55.8518,125694.0
2016-05-17 13:55:00,63.56,63.56,63.46,63.47,93338.0,55.8606,55.8606,55.7727,55.7815,93338.0
2016-05-17 14:00:00,63.47,63.55,63.46,63.55,119863.0,55.7815,55.8518,55.7727,55.8518,119863.0
2016-05-17 14:05:00,63.55,63.56,63.37,63.38,67946.0,55.8518,55.8606,55.6936,55.7024,67946.0
2016-05-17 14:10:00,63.37,63.38,63.22,63.22,95896.0,55.6936,55.7024,55.5618,55.5618,95896.0
2016-05-17 14:15:00,63.22,63.25,63.09,63.09,93407.0,55.5618,55.5881,55.4475,55.4475,93407.0
2016-05-17 14:20:00,63.09,63.11,62.92,63.0,162346.0,55.4475,55.4651,55.2981,55.3684,162346.0
2016-05-17 14:25:00,63.0,63.01,62.86,62.86,126897.0,55.3684,55.3772,55.2454,55.2454,126897.0
2016-05-17 14:30:00,62.86,62.9,62.78,62.78,107167.0,55.2454,55.2805,55.1751,55.1751,107167.0
2016-05-17 14:35:00,62.79,62.89,62.76,62.81,168626.0,55.1838,55.2717,55.1575,55.2014,168626.0
2016-05-17 14:40:00,62.81,62.84,62.77,62.8,103394.0,55.2014,55.2278,55.1663,55.1926,103394.0
2016-05-17 14:45:00,62.79,62.83,62.72,62.72,122493.0,55.1838,55.219,55.1223,55.1223,122493.0
2016-05-17 14:50:00,62.72,62.74,62.62,62.64,112220.0,55.1223,55.1399,55.0344,55.052,112220.0
2016-05-17 14:55:00,62.64,62.75,62.59,62.75,157941.0,55.052,55.1487,55.0081,55.1487,157941.0
2016-05-17 15:00:00,62.75,62.86,62.75,62.85,84606.0,55.1487,55.2454,55.1487,55.2366,84606.0
2016-05-17 15:05:00,62.85,62.88,62.7,62.86,191809.0,55.2366,55.2629,55.1047,55.2454,191809.0
2016-05-17 15:10:00,62.84,62.85,62.72,62.74,93061.0,55.2278,55.2366,55.1223,55.1399,93061.0
2016-05-17 15:15:00,62.74,62.75,62.69,62.71,71774.0,55.1399,55.1487,55.096,55.1135,71774.0
2016-05-17 15:20:00,62.71,62.74,62.68,62.7,78986.0,55.1135,55.1399,55.0872,55.1047,78986.0
2016-05-17 15:25:00,62.7,62.7,62.6,62.63,63660.0,55.1047,55.1047,55.0169,55.0432,63660.0
2016-05-17 15:30:00,62.63,62.76,62.61,62.76,92307.0,55.0432,55.1575,55.0256,55.1575,92307.0
2016-05-17 15:35:00,62.76,62.83,62.76,62.82,98125.0,55.1575,55.219,55.1575,55.2102,98125.0
2016-05-17 15:40:00,62.83,62.85,62.76,62.82,121684.0,55.219,55.2366,55.1575,55.2102,121684.0
2016-05-17 15:45:00,62.83,62.85,62.74,62.78,143744.0,55.219,55.2366,55.1399,55.1751,143744.0
2016-05-17 15:50:00,62.78,62.81,62.73,62.77,122315.0,55.1751,55.2014,55.1311,55.1663,122315.0
2016-05-17 15:55:00,62.77,62.81,62.74,62.75,394411.0,55.1663,55.2014,55.1399,55.1487,394411.0
2016-05-18 09:30:00,62.53,63.05,62.53,62.79,142743.0,54.9553,55.4123,54.9553,55.1838,142743.0
2016-05-18 09:35:00,62.8,63.18,62.79,63.1,158326.0,55.1926,55.5266,55.1838,55.4563,158326.0
2016-05-18 09:40:00,63.12,63.3,63.08,63.09,67433.0,55.4739,55.6321,55.4387,55.4475,67433.0
2016-05-18 09:45:00,63.08,63.08,62.86,62.9,90801.0,55.4387,55.4387,55.2454,55.2805,90801.0
2016-05-18 09:50:00,62.91,63.1,62.89,63.08,81056.0,55.2893,55.4563,55.2717,55.4387,81056.0
2016-05-18 09:55:00,63.08,63.33,63.01,63.25,64399.0,55.4387,55.6584,55.3772,55.5881,64399.0
2016-05-18 10:00:00,63.26,63.37,63.2,63.32,45726.0,55.5969,55.6936,55.5442,55.6496,45726.0
2016-05-18 10:05:00,63.33,63.38,63.32,63.38,56705.0,55.6584,55.7024,55.6496,55.7024,56705.0
2016-05-18 10:10:00,63.38,63.48,63.36,63.42,76410.0,55.7024,55.7903,55.6848,55.7375,76410.0
2016-05-18 10:15:00,63.43,63.47,63.3,63.33,50621.0,55.7463,55.7815,55.6321,55.6584,50621.0
2016-05-18 10:20:00,63.32,63.49,63.32,63.45,71874.0,55.6496,55.799,55.6496,55.7639,71874.0
2016-05-18 10:25:00,63.45,63.52,63.44,63.45,45229.0,55.7639,55.8254,55.7551,55.7639,45229.0
2016-05-18 10:30:00,63.44,63.52,63.37,63.52,40082.0,55.7551,55.8254,55.6936,55.8254,40082.0
2016-05-18 10:35:00,63.51,63.52,63.4,63.4,40873.0,55.8166,55.8254,55.7199,55.7199,40873.0
2016-05-18 10:40:00,63.4,63.43,63.36,63.42,30535.0,55.7199,55.7463,55.6848,55.7375,30535.0
2016-05-18 10:45:00,63.43,63.46,63.41,63.46,33794.0,55.7463,55.7727,55.7287,55.7727,33794.0
2016-05-18 10:50:00,63.45,63.48,63.3,63.31,39630.0,55.7639,55.7903,55.6321,55.6409,39630.0
2016-05-18 10:55:00,63.31,63.41,63.31,63.34,26128.0,55.6409,55.7287,55.6409,55.6672,26128.0
2016-05-18 11:00:00,63.35,63.44,63.35,63.41,39175.0,55.676,55.7551,55.676,55.7287,39175.0
2016-05-18 11:05:00,63.4,63.44,63.34,63.36,37292.0,55.7199,55.7551,55.6672,55.6848,37292.0
2016-05-18 11:10:00,63.36,63.37,63.26,63.29,37048.0,55.6848,55.6936,55.5969,55.6233,37048.0
2016-05-18 11:15:00,63.3,63.4,63.3,63.33,22026.0,55.6321,55.7199,55.6321,55.6584,22026.0
2016-05-18 11:20:00,63.34,63.47,63.33,63.4,93092.0,55.6672,55.7815,55.6584,55.7199,93092.0
2016-05-18 11:25:00,63.4,63.41,63.37,63.39,54346.0,55.7199,55.7287,55.6936,55.7112,54346.0
2016-05-18 11:30:00,63.4,63.44,63.36,63.4,55911.0,55.7199,55.7551,55.6848,55.7199,55911.0
2016-05-18 11:35:00,63.41,63.49,63.38,63.49,86609.0,55.7287,55.799,55.7024,55.799,86609.0
2016-05-18 11:40:00,63.49,63.5,63.42,63.42,45728.0,55.799,55.8078,55.7375,55.7375,45728.0
2016-05-18 11:45:00,63.43,63.45,63.34,63.36,39024.0,55.7463,55.7639,55.6672,55.6848,39024.0
2016-05-18 11:50:00,63.36,63.4,63.26,63.26,40709.0,55.6848,55.7199,55.5969,55.5969,40709.0
2016-05-18 11:55:00,63.26,63.29,63.16,63.17,29666.0,55.5969,55.6233,55.509,55.5178,29666.0
2016-05-18 12:00:00,63.18,63.25,63.18,63.23,22592.0,55.5266,55.5881,55.5266,55.5705,22592.0
2016-05-18 12:05:00,63.23,63.25,63.15,63.16,34151.0,55.5705,55.5881,55.5002,55.509,34151.0
2016-05-18 12:10:00,63.16,63.23,63.16,63.23,17356.0,55.509,55.5705,55.509,55.5705,17356.0
2016-05-18 12:15:00,63.23,63.26,63.22,63.26,21500.0,55.5705,55.5969,55.5618,55.5969,21500.0
2016-05-18 12:20:00,63.27,63.29,63.23,63.25,45844.0,55.6057,55.6233,55.5705,55.5881,45844.0
2016-05-18 12:25:00,63.25,63.29,63.25,63.27,52828.0,55.5881,55.6233,55.5881,55.6057,52828.0
2016-05-18 12:30:00,63.27,63.33,63.23,63.33,24329.0,55.6057,55.6584,55.5705,55.6584,24329.0
2016-05-18 12:35:00,63.33,63.37,63.33,63.36,19102.0,55.6584,55.6936,55.6584,55.6848,19102.0
2016-05-18 12:40:00,63.36,63.48,63.36,63.46,33745.0,55.6848,55.7903,55.6848,55.7727,33745.0
2016-05-18 12:45:00,63.46,63.46,63.39,63.4,32944.0,55.7727,55.7727,55.7112,55.7199,32944.0
2016-05-18 12:50:00,63.41,63.43,63.33,63.43,31268.0,55.7287,55.7463,55.6584,55.7463,31268.0
2016-05-18 12:55:00,63.43,63.44,63.37,63.43,59358.0,55.7463,55.7551,55.6936,55.7463,59358.0
2016-05-18 13:00:00,63.43,63.56,63.42,63.54,77833.0,55.7463,55.8606,55.7375,55.843,77833.0
2016-05-18 13:05:00,63.54,63.54,63.49,63.51,36770.0,55.843,55.843,55.799,55.8166,36770.0
2016-05-18 13:10:00,63.51,63.57,63.51,63.55,37733.0,55.8166,55.8694,55.8166,55.8518,37733.0
2016-05-18 13:15:00,63.54,63.54,63.46,63.48,42934.0,55.843,55.843,55.7727,55.7903,42934.0
2016-05-18 13:20:00,63.48,63.56,63.48,63.56,77100.0,55.7903,55.8606,55.7903,55.8606,77100.0
2016-05-18 13:25:00,63.56,63.61,63.54,63.55,45594.0,55.8606,55.9045,55.843,55.8518,45594.0
2016-05-18 13:30:00,63.55,63.56,63.49,63.49,40189.0,55.8518,55.8606,55.799,55.799,40189.0
2016-05-18 13:35:00,63.5,63.52,63.47,63.49,37838.0,55.8078,55.8254,55.7815,55.799,37838.0
2016-05-18 13:40:00,63.48,63.57,63.47,63.55,56445.0,55.7903,55.8694,55.7815,55.8518,56445.0
2016-05-18 13:45:00,63.55,63.61,63.55,63.55,34634.0,55.8518,55.9045,55.8518,55.8518,34634.0
2016-05-18 13:50:00,63.55,63.58,63.48,63.48,45511.0,55.8518,55.8781,55.7903,55.7903,45511.0
2016-05-18 13:55:00,63.49,63.51,63.45,63.46,34826.0,55.799,55.8166,55.7639,55.7727,34826.0
2016-05-18 14:00:00,63.45,63.47,63.26,63.33,107220.0,55.7639,55.7815,55.5969,55.6584,107220.0
2016-05-18 14:05:00,63.33,63.4,63.06,63.4,81017.0,55.6584,55.7199,55.4211,55.7199,81017.0
2016-05-18 14:10:00,63.38,63.41,63.25,63.25,57266.0,55.7024,55.7287,55.5881,55.5881,57266.0
2016-05-18 14:15:00,63.25,63.3,63.1,63.3,58556.0,55.5881,55.6321,55.4563,55.6321,58556.0
2016-05-18 14:20:00,63.3,63.35,63.21,63.33,49359.0,55.6321,55.676,55.553,55.6584,49359.0
2016-05-18 14:25:00,63.33,63.33,63.05,63.08,41519.0,55.6584,55.6584,55.4123,55.4387,41519.0
2016-05-18 14:30:00,63.06,63.07,62.95,63.06,81571.0,55.4211,55.4299,55.3245,55.4211,81571.0
2016-05-18 14:35:00,63.06,63.13,63.03,63.08,101245.0,55.4211,55.4827,55.3948,55.4387,101245.0
2016-05-18 14:40:00,63.06,63.13,63.03,63.09,103223.0,55.4211,55.4827,55.3948,55.4475,103223.0
2016-05-18 14:45:00,63.09,63.17,63.06,63.16,88135.0,55.4475,55.5178,55.4211,55.509,88135.0
2016-05-18 14:50:00,63.16,63.29,63.16,63.28,53656.0,55.509,55.6233,55.509,55.6145,53656.0
2016-05-18 14:55:00,63.27,63.34,63.24,63.33,47608.0,55.6057,55.6672,55.5793,55.6584,47608.0
2016-05-18 15:00:00,63.34,63.49,63.33,63.44,61246.0,55.6672,55.799,55.6584,55.7551,61246.0
2016-05-18 15:05:00,63.44,63.53,63.39,63.51,64893.0,55.7551,55.8342,55.7112,55.8166,64893.0
2016-05-18 15:10:00,63.51,63.52,63.38,63.44,50603.0,55.8166,55.8254,55.7024,55.7551,50603.0
2016-05-18 15:15:00,63.43,63.47,63.35,63.47,55009.0,55.7463,55.7815,55.676,55.7815,55009.0
2016-05-18 15:20:00,63.47,63.47,63.32,63.33,50164.0,55.7815,55.7815,55.6496,55.6584,50164.0
2016-05-18 15:25:00,63.34,63.37,63.29,63.31,29065.0,55.6672,55.6936,55.6233,55.6409,29065.0
2016-05-18 15:30:00,63.3,63.42,63.3,63.41,28104.0,55.6321,55.7375,55.6321,55.7287,28104.0
2016-05-18 15:35:00,63.4,63.44,63.29,63.3,52719.0,55.7199,55.7551,55.6233,55.6321,52719.0
2016-05-18 15:40:00,63.31,63.4,63.29,63.39,47702.0,55.6409,55.7199,55.6233,55.7112,47702.0
2016-05-18 15:45:00,63.39,63.46,63.35,63.38,86101.0,55.7112,55.7727,55.676,55.7024,86101.0
2016-05-18 15:50:00,63.39,63.41,63.33,63.34,100209.0,55.7112,55.7287,55.6584,55.6672,100209.0
2016-05-18 15:55:00,63.36,63.53,63.33,63.53,224007.0,55.6848,55.8342,55.6584,55.8342,224007.0
2016-05-19 09:30:00,63.06,63.36,63.05,63.26,67729.0,55.4211,55.6848,55.4123,55.5969,67729.0
2016-05-19 09:35:00,63.27,63.43,63.21,63.35,29623.0,55.6057,55.7463,55.553,55.676,29623.0
2016-05-19 09:40:00,63.39,63.5,63.34,63.49,63168.0,55.7112,55.8078,55.6672,55.799,63168.0
2016-05-19 09:45:00,63.48,63.53,63.29,63.39,51871.0,55.7903,55.8342,55.6233,55.7112,51871.0
2016-05-19 09:50:00,63.38,63.38,63.01,63.04,61479.0,55.7024,55.7024,55.3772,55.4036,61479.0
2016-05-19 09:55:00,63.02,63.02,62.72,62.73,78134.0,55.386,55.386,55.1223,55.1311,78134.0
2016-05-19 10:00:00,62.74,62.89,62.7,62.87,67604.0,55.1399,55.2717,55.1047,55.2542,67604.0
2016-05-19 10:05:00,62.88,62.88,62.74,62.8,66809.0,55.2629,55.2629,55.1399,55.1926,66809.0
2016-05-19 10:10:00,62.8,62.87,62.69,62.71,56051.0,55.1926,55.2542,55.096,55.1135,56051.0
2016-05-19 10:15:00,62.71,62.8,62.66,62.78,84222.0,55.1135,55.1926,55.0696,55.1751,84222.0
2016-05-19 10:20:00,62.78,62.79,62.54,62.58,89843.0,55.1751,55.1838,54.9641,54.9993,89843.0
2016-05-19 10:25:00,62.57,62.65,62.53,62.58,60406.0,54.9905,55.0608,54.9553,54.9993,60406.0
2016-05-19 10:30:00,62.59,62.74,62.58,62.71,80846.0,55.0081,55.1399,54.9993,55.1135,80846.0
2016-05-19 10:35:00,62.72,62.73,62.5,62.51,75135.0,55.1223,55.1311,54.929,54.9378,75135.0
2016-05-19 10:40:00,62.51,62.66,62.48,62.66,109707.0,54.9378,55.0696,54.9114,55.0696,109707.0
2016-05-19 10:45:00,62.66,62.66,62.48,62.55,62168.0,55.0696,55.0696,54.9114,54.9729,62168.0
2016-05-19 10:50:00,62.56,62.57,62.41,62.45,63196.0,54.9817,54.9905,54.8499,54.885,63196.0
2016-05-19 10:55:00,62.45,62.48,62.41,62.41,59476.0,54.885,54.9114,54.8499,54.8499,59476.0
2016-05-19 11:00:00,62.42,62.54,62.42,62.51,65967.0,54.8587,54.9641,54.8587,54.9378,65967.0
2016-05-19 11:05:00,62.5,62.52,62.4,62.47,35495.0,54.929,54.9465,54.8411,54.9026,35495.0
2016-05-19 11:10:00,62.46,62.47,62.36,62.43,36991.0,54.8938,54.9026,54.8059,54.8675,36991.0
2016-05-19 11:15:00,62.44,62.51,62.44,62.49,46555.0,54.8762,54.9378,54.8762,54.9202,46555.0
2016-05-19 11:20:00,62.49,62.49,62.4,62.48,36491.0,54.9202,54.9202,54.8411,54.9114,36491.0
2016-05-19 11:25:00,62.47,62.49,62.34,62.4,70348.0,54.9026,54.9202,54.7884,54.8411,70348.0
2016-05-19 11:30:00,62.41,62.41,62.35,62.37,37531.0,54.8499,54.8499,54.7971,54.8147,37531.0
2016-05-19 11:35:00,62.36,62.37,62.33,62.36,29337.0,54.8059,54.8147,54.7796,54.8059,29337.0
2016-05-19 11:40:00,62.36,62.39,62.33,62.35,35223.0,54.8059,54.8323,54.7796,54.7971,35223.0
2016-05-19 11:45:00,62.34,62.38,62.32,62.37,44142.0,54.7884,54.8235,54.7708,54.8147,44142.0
2016-05-19 11:50:00,62.37,62.4,62.35,62.36,38431.0,54.8147,54.8411,54.7971,54.8059,38431.0
2016-05-19 11:55:00,62.35,62.48,62.33,62.47,45341.0,54.7971,54.9114,54.7796,54.9026,45341.0
2016-05-19 12:00:00,62.47,62.53,62.43,62.52,32906.0,54.9026,54.9553,54.8675,54.9465,32906.0
2016-05-19 12:05:00,62.52,62.59,62.52,62.56,47241.0,54.9465,55.0081,54.9465,54.9817,47241.0
2016-05-19 12:10:00,62.57,62.59,62.55,62.58,21062.0,54.9905,55.0081,54.9729,54.9993,21062.0
2016-05-19 12:15:00,62.58,62.62,62.57,62.58,29763.0,54.9993,55.0344,54.9905,54.9993,29763.0
2016-05-19 12:20:00,62.59,62.62,62.55,62.56,24836.0,55.0081,55.0344,54.9729,54.9817,24836.0
2016-05-19 12:25:00,62.56,62.59,62.44,62.46,32981.0,54.9817,55.0081,54.8762,54.8938,32981.0
2016-05-19 12:30:00,62.45,62.5,62.4,62.5,18474.0,54.885,54.929,54.8411,54.929,18474.0
2016-05-19 12:35:00,62.49,62.6,62.48,62.58,32477.0,54.9202,55.0169,54.9114,54.9993,32477.0
2016-05-19 12:40:00,62.59,62.61,62.5,62.52,29114.0,55.0081,55.0256,54.929,54.9465,29114.0
2016-05-19 12:45:00,62.54,62.55,62.49,62.51,21813.0,54.9641,54.9729,54.9202,54.9378,21813.0
2016-05-19 12:50:00,62.5,62.5,62.4,62.42,29843.0,54.929,54.929,54.8411,54.8587,29843.0
2016-05-19 12:55:00,62.42,62.46,62.4,62.41,40116.0,54.8587,54.8938,54.8411,54.8499,40116.0
2016-05-19 13:00:00,62.41,62.5,62.39,62.48,31707.0,54.8499,54.929,54.8323,54.9114,31707.0
2016-05-19 13:05:00,62.49,62.54,62.47,62.53,25439.0,54.9202,54.9641,54.9026,54.9553,25439.0
2016-05-19 13:10:00,62.53,62.6,62.47,62.59,31943.0,54.9553,55.0169,54.9026,55.0081,31943.0
2016-05-19 13:15:00,62.59,62.62,62.57,62.61,25575.0,55.0081,55.0344,54.9905,55.0256,25575.0
2016-05-19 13:20:00,62.62,62.62,62.55,62.57,26300.0,55.0344,55.0344,54.9729,54.9905,26300.0
2016-05-19 13:25:00,62.58,62.63,62.57,62.62,27935.0,54.9993,55.0432,54.9905,55.0344,27935.0
2016-05-19 13:30:00,62.62,62.68,62.6,62.68,31131.0,55.0344,55.0872,55.0169,55.0872,31131.0
2016-05-19 13:35:00,62.68,62.73,62.68,62.69,33939.0,55.0872,55.1311,55.0872,55.096,33939.0
2016-05-19 13:40:00,62.68,62.82,62.67,62.79,35527.0,55.0872,55.2102,55.0784,55.1838,35527.0
2016-05-19 13:45:00,62.79,62.81,62.71,62.73,28446.0,55.1838,55.2014,55.1135,55.1311,28446.0
2016-05-19 13:50:00,62.73,62.75,62.7,62.73,25294.0,55.1311,55.1487,55.1047,55.1311,25294.0
2016-05-19 13:55:00,62.72,62.76,62.68,62.69,29820.0,55.1223,55.1575,55.0872,55.096,29820.0
2016-05-19 14:00:00,62.7,62.76,62.7,62.73,40282.0,55.1047,55.1575,55.1047,55.1311,40282.0
2016-05-19 14:05:00,62.73,62.84,62.73,62.84,32517.0,55.1311,55.2278,55.1311,55.2278,32517.0
2016-05-19 14:10:00,62.83,62.9,62.83,62.86,50337.0,55.219,55.2805,55.219,55.2454,50337.0
2016-05-19 14:15:00,62.87,62.91,62.8,62.91,43741.0,55.2542,55.2893,55.1926,55.2893,43741.0
2016-05-19 14:20:00,62.91,62.91,62.77,62.77,39431.0,55.2893,55.2893,55.1663,55.1663,39431.0
2016-05-19 14:25:00,62.78,62.86,62.76,62.83,44729.0,55.1751,55.2454,55.1575,55.219,44729.0
2016-05-19 14:30:00,62.83,62.84,62.8,62.83,31782.0,55.219,55.2278,55.1926,55.219,31782.0
2016-05-19 14:35:00,62.83,62.84,62.73,62.75,41246.0,55.219,55.2278,55.1311,55.1487,41246.0
2016-05-19 14:40:00,62.74,62.77,62.7,62.77,38177.0,55.1399,55.1663,55.1047,55.1663,38177.0
2016-05-19 14:45:00,62.77,62.78,62.73,62.73,37676.0,55.1663,55.1751,55.1311,55.1311,37676.0
2016-05-19 14:50:00,62.73,62.74,62.67,62.7,33973.0,55.1311,55.1399,55.0784,55.1047,33973.0
2016-05-19 14:55:00,62.7,62.73,62.68,62.7,35287.0,55.1047,55.1311,55.0872,55.1047,35287.0
2016-05-19 15:00:00,62.7,62.81,62.69,62.79,40063.0,55.1047,55.2014,55.096,55.1838,40063.0
2016-05-19 15:05:00,62.79,62.85,62.79,62.83,35393.0,55.1838,55.2366,55.1838,55.219,35393.0
2016-05-19 15:10:00,62.84,62.86,62.78,62.82,49610.0,55.2278,55.2454,55.1751,55.2102,49610.0
2016-05-19 15:15:00,62.82,62.85,62.78,62.85,58579.0,55.2102,55.2366,55.1751,55.2366,58579.0
2016-05-19 15:20:00,62.86,62.94,62.85,62.89,46361.0,55.2454,55.3157,55.2366,55.2717,46361.0
2016-05-19 15:25:00,62.89,62.9,62.8,62.8,34902.0,55.2717,55.2805,55.1926,55.1926,34902.0
2016-05-19 15:30:00,62.8,62.83,62.75,62.76,39677.0,55.1926,55.219,55.1487,55.1575,39677.0
2016-05-19 15:35:00,62.77,62.8,62.75,62.8,47027.0,55.1663,55.1926,55.1487,55.1926,47027.0
2016-05-19 15:40:00,62.8,62.82,62.73,62.75,59910.0,55.1926,55.2102,55.1311,55.1487,59910.0
2016-05-19 15:45:00,62.75,62.85,62.75,62.82,71204.0,55.1487,55.2366,55.1487,55.2102,71204.0
2016-05-19 15:50:00,62.82,62.84,62.76,62.78,107656.0,55.2102,55.2278,55.1575,55.1751,107656.0
2016-05-19 15:55:00,62.79,62.79,62.72,62.73,176564.0,55.1838,55.1838,55.1223,55.1311,176564.0
2016-05-20 09:30:00,63.16,63.32,62.95,63.26,277161.0,55.509,55.6496,55.3245,55.5969,277161.0
2016-05-20 09:35:00,63.29,63.63,63.27,63.47,97928.0,55.6233,55.9221,55.6057,55.7815,97928.0
2016-05-20 09:40:00,63.49,63.55,63.44,63.47,70858.0,55.799,55.8518,55.7551,55.7815,70858.0
2016-05-20 09:45:00,63.48,63.54,63.38,63.47,82136.0,55.7903,55.843,55.7024,55.7815,82136.0
2016-05-20 09:50:00,63.47,63.66,63.47,63.52,73221.0,55.7815,55.9485,55.7815,55.8254,73221.0
2016-05-20 09:55:00,63.53,63.54,63.43,63.47,68745.0,55.8342,55.843,55.7463,55.7815,68745.0
2016-05-20 10:00:00,63.48,63.67,63.47,63.65,87470.0,55.7903,55.9572,55.7815,55.9397,87470.0
2016-05-20 10:05:00,63.65,63.72,63.62,63.69,62640.0,55.9397,56.0012,55.9133,55.9748,62640.0
2016-05-20 10:10:00,63.69,63.78,63.67,63.76,43651.0,55.9748,56.0539,55.9572,56.0363,43651.0
2016-05-20 10:15:00,63.76,63.83,63.72,63.81,43100.0,56.0363,56.0979,56.0012,56.0803,43100.0
2016-05-20 10:20:00,63.82,63.85,63.67,63.7,64082.0,56.0891,56.1154,55.9572,55.9836,64082.0
2016-05-20 10:25:00,63.69,63.75,63.63,63.65,31423.0,55.9748,56.0276,55.9221,55.9397,31423.0
2016-05-20 10:30:00,63.64,63.68,63.59,63.65,49580.0,55.9309,55.966,55.8869,55.9397,49580.0
2016-05-20 10:35:00,63.66,63.76,63.66,63.76,27379.0,55.9485,56.0363,55.9485,56.0363,27379.0
2016-05-20 10:40:00,63.75,63.86,63.74,63.81,41018.0,56.0276,56.1242,56.0188,56.0803,41018.0
2016-05-20 10:45:00,63.8,63.81,63.76,63.8,32880.0,56.0715,56.0803,56.0363,56.0715,32880.0
2016-05-20 10:50:00,63.79,63.8,63.7,63.76,64384.0,56.0627,56.0715,55.9836,56.0363,64384.0
2016-05-20 10:55:00,63.76,63.79,63.71,63.79,35654.0,56.0363,56.0627,55.9924,56.0627,35654.0
2016-05-20 11:00:00,63.78,63.88,63.77,63.88,43355.0,56.0539,56.1418,56.0451,56.1418,43355.0
2016-05-20 11:05:00,63.88,63.95,63.88,63.91,55746.0,56.1418,56.2033,56.1418,56.1682,55746.0
2016-05-20 11:10:00,63.91,63.92,63.85,63.9,37604.0,56.1682,56.177,56.1154,56.1594,37604.0
2016-05-20 11:15:00,63.9,63.96,63.84,63.96,39686.0,56.1594,56.2121,56.1066,56.2121,39686.0
2016-05-20 11:20:00,63.96,64.0,63.95,63.97,46763.0,56.2121,56.2473,56.2033,56.2209,46763.0
2016-05-20 11:25:00,63.97,64.04,63.96,64.0,41367.0,56.2209,56.2824,56.2121,56.2473,41367.0
2016-05-20 11:30:00,64.01,64.04,63.97,64.0,58534.0,56.2561,56.2824,56.2209,56.2473,58534.0
2016-05-20 11:35:00,64.01,64.09,64.0,64.09,59595.0,56.2561,56.3264,56.2473,56.3264,59595.0
2016-05-20 11:40:00,64.09,64.14,64.07,64.09,44398.0,56.3264,56.3703,56.3088,56.3264,44398.0
2016-05-20 11:45:00,64.09,64.12,64.0,64.0,68379.0,56.3264,56.3527,56.2473,56.2473,68379.0
2016-05-20 11:50:00,64.0,64.02,63.97,64.01,45047.0,56.2473,56.2648,56.2209,56.2561,45047.0
2016-05-20 11:55:00,64.0,64.04,63.99,64.04,44113.0,56.2473,56.2824,56.2385,56.2824,44113.0
2016-05-20 12:00:00,64.04,64.08,63.98,64.02,69013.0,56.2824,56.3176,56.2297,56.2648,69013.0
2016-05-20 12:05:00,64.02,64.02,63.96,63.97,35612.0,56.2648,56.2648,56.2121,56.2209,35612.0
2016-05-20 12:10:00,63.96,64.01,63.96,64.0,32079.0,56.2121,56.2561,56.2121,56.2473,32079.0
2016-05-20 12:15:00,64.0,64.02,63.98,64.0,32811.0,56.2473,56.2648,56.2297,56.2473,32811.0
2016-05-20 12:20:00,64.0,64.06,64.0,64.03,25741.0,56.2473,56.3,56.2473,56.2736,25741.0
2016-05-20 12:25:00,64.04,64.05,63.99,63.99,44963.0,56.2824,56.2912,56.2385,56.2385,44963.0
2016-05-20 12:30:00,63.99,64.0,63.95,63.99,41342.0,56.2385,56.2473,56.2033,56.2385,41342.0
2016-05-20 12:35:00,63.99,64.01,63.96,63.99,62822.0,56.2385,56.2561,56.2121,56.2385,62822.0
2016-05-20 12:40:00,63.99,64.05,63.95,64.04,58780.0,56.2385,56.2912,56.2033,56.2824,58780.0
2016-05-20 12:45:00,64.04,64.07,64.01,64.04,38946.0,56.2824,56.3088,56.2561,56.2824,38946.0
2016-05-20 12:50:00,64.03,64.04,64.0,64.03,20543.0,56.2736,56.2824,56.2473,56.2736,20543.0
2016-05-20 12:55:00,64.03,64.05,64.0,64.01,29362.0,56.2736,56.2912,56.2473,56.2561,29362.0
2016-05-20 13:00:00,64.01,64.01,63.94,63.94,29807.0,56.2561,56.2561,56.1945,56.1945,29807.0
2016-05-20 13:05:00,63.94,63.96,63.91,63.96,42009.0,56.1945,56.2121,56.1682,56.2121,42009.0
2016-05-20 13:10:00,63.96,64.03,63.96,64.03,34449.0,56.2121,56.2736,56.2121,56.2736,34449.0
2016-05-20 13:15:00,64.02,64.03,63.99,64.0,51993.0,56.2648,56.2736,56.2385,56.2473,51993.0
2016-05-20 13:20:00,64.0,64.02,63.97,63.99,44320.0,56.2473,56.2648,56.2209,56.2385,44320.0
2016-05-20 13:25:00,63.99,64.0,63.9,63.91,56615.0,56.2385,56.2473,56.1594,56.1682,56615.0
2016-05-20 13:30:00,63.92,63.93,63.82,63.85,42227.0,56.177,56.1857,56.0891,56.1154,42227.0
2016-05-20 13:35:00,63.85,63.88,63.81,63.83,42340.0,56.1154,56.1418,56.0803,56.0979,42340.0
2016-05-20 13:40:00,63.82,63.89,63.82,63.87,66783.0,56.0891,56.1506,56.0891,56.133,66783.0
2016-05-20 13:45:00,63.88,63.88,63.79,63.8,47064.0,56.1418,56.1418,56.0627,56.0715,47064.0
2016-05-20 13:50:00,63.79,63.84,63.77,63.82,45206.0,56.0627,56.1066,56.0451,56.0891,45206.0
2016-05-20 13:55:00,63.81,63.87,63.8,63.87,38779.0,56.0803,56.133,56.0715,56.133,38779.0
2016-05-20 14:00:00,63.87,63.88,63.85,63.86,87454.0,56.133,56.1418,56.1154,56.1242,87454.0
2016-05-20 14:05:00,63.86,63.89,63.86,63.89,60769.0,56.1242,56.1506,56.1242,56.1506,60769.0
2016-05-20 14:10:00,63.88,63.94,63.87,63.94,36162.0,56.1418,56.1945,56.133,56.1945,36162.0
2016-05-20 14:15:00,63.94,63.99,63.93,63.99,42726.0,56.1945,56.2385,56.1857,56.2385,42726.0
2016-05-20 14:20:00,63.99,64.03,63.93,64.01,54015.0,56.2385,56.2736,56.1857,56.2561,54015.0
2016-05-20 14:25:00,64.01,64.03,64.0,64.01,32329.0,56.2561,56.2736,56.2473,56.2561,32329.0
2016-05-20 14:30:00,64.0,64.02,63.97,64.0,34631.0,56.2473,56.2648,56.2209,56.2473,34631.0
2016-05-20 14:35:00,64.0,64.01,63.95,63.96,39389.0,56.2473,56.2561,56.2033,56.2121,39389.0
2016-05-20 14:40:00,63.97,64.0,63.96,64.0,54365.0,56.2209,56.2473,56.2121,56.2473,54365.0
2016-05-20 14:45:00,64.0,64.02,63.97,63.99,83508.0,56.2473,56.2648,56.2209,56.2385,83508.0
2016-05-20 14:50:00,63.98,64.02,63.98,64.01,37928.0,56.2297,56.2648,56.2297,56.2561,37928.0
2016-05-20 14:55:00,64.02,64.05,63.96,63.99,55907.0,56.2648,56.2912,56.2121,56.2385,55907.0
2016-05-20 15:00:00,64.0,64.0,63.9,63.9,96724.0,56.2473,56.2473,56.1594,56.1594,96724.0
2016-05-20 15:05:00,63.9,63.9,63.82,63.84,105750.0,56.1594,56.1594,56.0891,56.1066,105750.0
2016-05-20 15:10:00,63.84,63.94,63.84,63.93,44310.0,56.1066,56.1945,56.1066,56.1857,44310.0
2016-05-20 15:15:00,63.94,63.94,63.87,63.92,57716.0,56.1945,56.1945,56.133,56.177,57716.0
2016-05-20 15:20:00,63.91,63.92,63.85,63.85,51763.0,56.1682,56.177,56.1154,56.1154,51763.0
2016-05-20 15:25:00,63.85,63.92,63.85,63.88,56964.0,56.1154,56.177,56.1154,56.1418,56964.0
2016-05-20 15:30:00,63.88,63.94,63.87,63.93,72561.0,56.1418,56.1945,56.133,56.1857,72561.0
2016-05-20 15:35:00,63.93,63.95,63.91,63.93,71599.0,56.1857,56.2033,56.1682,56.1857,71599.0
2016-05-20 15:40:00,63.93,63.97,63.92,63.94,78751.0,56.1857,56.2209,56.177,56.1945,78751.0
2016-05-20 15:45:00,63.94,63.95,63.87,63.89,91325.0,56.1945,56.2033,56.133,56.1506,91325.0
2016-05-20 15:50:00,63.89,63.92,63.86,63.9,83491.0,56.1506,56.177,56.1242,56.1594,83491.0
2016-05-20 15:55:00,63.89,63.93,63.85,63.9,223362.0,56.1506,56.1857,56.1154,56.1594,223362.0
2016-05-23 09:30:00,63.86,64.1,63.82,64.03,84145.0,56.1242,56.3352,56.0891,56.2736,84145.0
2016-05-23 09:35:00,64.03,64.04,63.66,63.84,43902.0,56.2736,56.2824,55.9485,56.1066,43902.0
2016-05-23 09:40:00,63.85,63.9,63.77,63.81,48184.0,56.1154,56.1594,56.0451,56.0803,48184.0
2016-05-23 09:45:00,63.8,63.83,63.69,63.81,36834.0,56.0715,56.0979,55.9748,56.0803,36834.0
2016-05-23 09:50:00,63.82,63.82,63.67,63.71,25859.0,56.0891,56.0891,55.9572,55.9924,25859.0
2016-05-23 09:55:00,63.7,63.71,63.6,63.61,44430.0,55.9836,55.9924,55.8957,55.9045,44430.0
2016-05-23 10:00:00,63.6,63.84,63.6,63.81,64972.0,55.8957,56.1066,55.8957,56.0803,64972.0
2016-05-23 10:05:00,63.81,63.84,63.69,63.69,49438.0,56.0803,56.1066,55.9748,55.9748,49438.0
2016-05-23 10:10:00,63.7,63.71,63.57,63.59,43520.0,55.9836,55.9924,55.8694,55.8869,43520.0
2016-05-23 10:15:00,63.59,63.66,63.56,63.65,37752.0,55.8869,55.9485,55.8606,55.9397,37752.0
2016-05-23 10:20:00,63.66,63.79,63.66,63.72,41629.0,55.9485,56.0627,55.9485,56.0012,41629.0
2016-05-23 10:25:00,63.72,63.73,63.6,63.6,30893.0,56.0012,56.01,55.8957,55.8957,30893.0
2016-05-23 10:30:00,63.59,63.68,63.59,63.67,44197.0,55.8869,55.966,55.8869,55.9572,44197.0
2016-05-23 10:35:00,63.66,63.7,63.64,63.67,32545.0,55.9485,55.9836,55.9309,55.9572,32545.0
2016-05-23 10:40:00,63.66,63.67,63.6,63.61,24329.0,55.9485,55.9572,55.8957,55.9045,24329.0
2016-05-23 10:45:00,63.62,63.62,63.58,63.61,23719.0,55.9133,55.9133,55.8781,55.9045,23719.0
2016-05-23 10:50:00,63.61,63.67,63.6,63.65,24916.0,55.9045,55.9572,55.8957,55.9397,24916.0
2016-05-23 10:55:00,63.65,63.67,63.64,63.66,19157.0,55.9397,55.9572,55.9309,55.9485,19157.0
2016-05-23 11:00:00,63.66,63.78,63.65,63.78,35873.0,55.9485,56.0539,55.9397,56.0539,35873.0
2016-05-23 11:05:00,63.78,63.83,63.77,63.83,29268.0,56.0539,56.0979,56.0451,56.0979,29268.0
2016-05-23 11:10:00,63.83,63.84,63.73,63.73,32266.0,56.0979,56.1066,56.01,56.01,32266.0
2016-05-23 11:15:00,63.73,63.75,63.7,63.71,19943.0,56.01,56.0276,55.9836,55.9924,19943.0
2016-05-23 11:20:00,63.72,63.72,63.65,63.67,23080.0,56.0012,56.0012,55.9397,55.9572,23080.0
2016-05-23 11:25:00,63.66,63.78,63.64,63.78,22822.0,55.9485,56.0539,55.9309,56.0539,22822.0
2016-05-23 11:30:00,63.78,63.8,63.65,63.66,26552.0,56.0539,56.0715,55.9397,55.9485,26552.0
2016-05-23 11:35:00,63.66,63.66,63.58,63.6,27434.0,55.9485,55.9485,55.8781,55.8957,27434.0
2016-05-23 11:40:00,63.6,63.64,63.59,63.6,27988.0,55.8957,55.9309,55.8869,55.8957,27988.0
2016-05-23 11:45:00,63.59,63.64,63.57,63.64,15000.0,55.8869,55.9309,55.8694,55.9309,15000.0
2016-05-23 11:50:00,63.64,63.64,63.59,63.63,24914.0,55.9309,55.9309,55.8869,55.9221,24914.0
2016-05-23 11:55:00,63.62,63.62,63.56,63.59,21204.0,55.9133,55.9133,55.8606,55.8869,21204.0
2016-05-23 12:00:00,63.59,63.69,63.58,63.68,27975.0,55.8869,55.9748,55.8781,55.966,27975.0
2016-05-23 12:05:00,63.68,63.74,63.67,63.7,24913.0,55.966,56.0188,55.9572,55.9836,24913.0
2016-05-23 12:10:00,63.72,63.73,63.67,63.68,23221.0,56.0012,56.01,55.9572,55.966,23221.0
2016-05-23 12:15:00,63.67,63.69,63.66,63.68,17261.0,55.9572,55.9748,55.9485,55.966,17261.0
2016-05-23 12:20:00,63.68,63.78,63.67,63.76,22946.0,55.966,56.0539,55.9572,56.0363,22946.0
2016-05-23 12:25:00,63.76,63.76,63.71,63.72,16471.0,56.0363,56.0363,55.9924,56.0012,16471.0
2016-05-23 12:30:00,63.71,63.77,63.71,63.76,20541.0,55.9924,56.0451,55.9924,56.0363,20541.0
2016-05-23 12:35:00,63.77,63.78,63.71,63.71,19664.0,56.0451,56.0539,55.9924,55.9924,19664.0
2016-05-23 12:40:00,63.7,63.76,63.69,63.76,23603.0,55.9836,56.0363,55.9748,56.0363,23603.0
2016-05-23 12:45:00,63.75,63.77,63.72,63.75,23137.0,56.0276,56.0451,56.0012,56.0276,23137.0
2016-05-23 12:50:00,63.74,63.74,63.7,63.72,20819.0,56.0188,56.0188,55.9836,56.0012,20819.0
2016-05-23 12:55:00,63.72,63.73,63.69,63.73,21342.0,56.0012,56.01,55.9748,56.01,21342.0
2016-05-23 13:00:00,63.74,63.79,63.73,63.78,21131.0,56.0188,56.0627,56.01,56.0539,21131.0
2016-05-23 13:05:00,63.79,63.82,63.78,63.81,21731.0,56.0627,56.0891,56.0539,56.0803,21731.0
2016-05-23 13:10:00,63.81,63.83,63.81,63.82,21689.0,56.0803,56.0979,56.0803,56.0891,21689.0
2016-05-23 13:15:00,63.83,63.84,63.79,63.8,27457.0,56.0979,56.1066,56.0627,56.0715,27457.0
2016-05-23 13:20:00,63.81,63.83,63.77,63.77,35788.0,56.0803,56.0979,56.0451,56.0451,35788.0
2016-05-23 13:25:00,63.76,63.82,63.76,63.82,21870.0,56.0363,56.0891,56.0363,56.0891,21870.0
2016-05-23 13:30:00,63.81,63.83,63.79,63.81,26572.0,56.0803,56.0979,56.0627,56.0803,26572.0
2016-05-23 13:35:00,63.81,63.85,63.8,63.84,21083.0,56.0803,56.1154,56.0715,56.1066,21083.0
2016-05-23 13:40:00,63.85,63.85,63.8,63.82,23602.0,56.1154,56.1154,56.0715,56.0891,23602.0
2016-05-23 13:45:00,63.81,63.85,63.81,63.83,21751.0,56.0803,56.1154,56.0803,56.0979,21751.0
2016-05-23 13:50:00,63.84,63.84,63.81,63.82,29885.0,56.1066,56.1066,56.0803,56.0891,29885.0
2016-05-23 13:55:00,63.83,63.86,63.83,63.83,20387.0,56.0979,56.1242,56.0979,56.0979,20387.0
2016-05-23 14:00:00,63.83,63.86,63.83,63.85,22033.0,56.0979,56.1242,56.0979,56.1154,22033.0
2016-05-23 14:05:00,63.85,63.85,63.82,63.82,21583.0,56.1154,56.1154,56.0891,56.0891,21583.0
2016-05-23 14:10:00,63.83,63.86,63.81,63.85,22966.0,56.0979,56.1242,56.0803,56.1154,22966.0
2016-05-23 14:15:00,63.85,63.89,63.84,63.87,47072.0,56.1154,56.1506,56.1066,56.133,47072.0
2016-05-23 14:20:00,63.87,63.89,63.85,63.86,16093.0,56.133,56.1506,56.1154,56.1242,16093.0
2016-05-23 14:25:00,63.85,63.88,63.8,63.87,42981.0,56.1154,56.1418,56.0715,56.133,42981.0
2016-05-23 14:30:00,63.86,63.88,63.84,63.85,24471.0,56.1242,56.1418,56.1066,56.1154,24471.0
2016-05-23 14:35:00,63.85,63.87,63.83,63.85,19674.0,56.1154,56.133,56.0979,56.1154,19674.0
2016-05-23 14:40:00,63.85,63.89,63.85,63.89,25189.0,56.1154,56.1506,56.1154,56.1506,25189.0
2016-05-23 14:45:00,63.89,63.9,63.85,63.87,20552.0,56.1506,56.1594,56.1154,56.133,20552.0
2016-05-23 14:50:00,63.86,63.89,63.85,63.88,22174.0,56.1242,56.1506,56.1154,56.1418,22174.0
2016-05-23 14:55:00,63.89,63.89,63.83,63.85,24954.0,56.1506,56.1506,56.0979,56.1154,24954.0
2016-05-23 15:00:00,63.86,63.87,63.82,63.82,21271.0,56.1242,56.133,56.0891,56.0891,21271.0
2016-05-23 15:05:00,63.81,63.84,63.79,63.82,26603.0,56.0803,56.1066,56.0627,56.0891,26603.0
2016-05-23 15:10:00,63.82,63.84,63.79,63.81,30615.0,56.0891,56.1066,56.0627,56.0803,30615.0
2016-05-23 15:15:00,63.82,63.83,63.8,63.8,25049.0,56.0891,56.0979,56.0715,56.0715,25049.0
2016-05-23 15:20:00,63.8,63.81,63.77,63.79,36739.0,56.0715,56.0803,56.0451,56.0627,36739.0
2016-05-23 15:25:00,63.78,63.78,63.76,63.77,31961.0,56.0539,56.0539,56.0363,56.0451,31961.0
2016-05-23 15:30:00,63.76,63.79,63.73,63.79,34415.0,56.0363,56.0627,56.01,56.0627,34415.0
2016-05-23 15:35:00,63.79,63.79,63.73,63.76,33373.0,56.0627,56.0627,56.01,56.0363,33373.0
2016-05-23 15:40:00,63.75,63.76,63.7,63.74,62414.0,56.0276,56.0363,55.9836,56.0188,62414.0
2016-05-23 15:45:00,63.73,63.73,63.69,63.72,37897.0,56.01,56.01,55.9748,56.0012,37897.0
2016-05-23 15:50:00,63.7,63.7,63.61,63.62,73323.0,55.9836,55.9836,55.9045,55.9133,73323.0
2016-05-23 15:55:00,63.62,63.62,63.57,63.6,205280.0,55.9133,55.9133,55.8694,55.8957,205280.0
2016-05-24 09:30:00,63.79,64.23,63.79,64.19,104735.0,56.0627,56.4494,56.0627,56.4143,104735.0
2016-05-24 09:35:00,64.17,64.43,64.11,64.31,61871.0,56.3967,56.6252,56.3439,56.5197,61871.0
2016-05-24 09:40:00,64.33,64.55,64.32,64.51,105611.0,56.5373,56.7306,56.5285,56.6955,105611.0
2016-05-24 09:45:00,64.52,64.7,64.52,64.64,61880.0,56.7043,56.8625,56.7043,56.8097,61880.0
2016-05-24 09:50:00,64.65,64.79,64.62,64.73,108102.0,56.8185,56.9416,56.7922,56.8888,108102.0
2016-05-24 09:55:00,64.74,64.88,64.73,64.8,80818.0,56.8976,57.0207,56.8888,56.9504,80818.0
2016-05-24 10:00:00,64.82,64.91,64.77,64.88,77903.0,56.9679,57.047,56.924,57.0207,77903.0
2016-05-24 10:05:00,64.88,64.99,64.86,64.97,51157.0,57.0207,57.1173,57.0031,57.0998,51157.0
2016-05-24 10:10:00,64.97,64.99,64.91,64.94,66341.0,57.0998,57.1173,57.047,57.0734,66341.0
2016-05-24 10:15:00,64.94,64.95,64.89,64.9,78032.0,57.0734,57.0822,57.0295,57.0382,78032.0
2016-05-24 10:20:00,64.91,64.98,64.9,64.97,34587.0,57.047,57.1086,57.0382,57.0998,34587.0
2016-05-24 10:25:00,64.98,64.99,64.9,64.91,74186.0,57.1086,57.1173,57.0382,57.047,74186.0
2016-05-24 10:30:00,64.91,64.91,64.85,64.88,41682.0,57.047,57.047,56.9943,57.0207,41682.0
2016-05-24 10:35:00,64.88,64.95,64.87,64.91,30164.0,57.0207,57.0822,57.0119,57.047,30164.0
2016-05-24 10:40:00,64.91,64.93,64.89,64.9,21480.0,57.047,57.0646,57.0295,57.0382,21480.0
2016-05-24 10:45:00,64.89,64.91,64.86,64.9,34691.0,57.0295,57.047,57.0031,57.0382,34691.0
2016-05-24 10:50:00,64.91,64.98,64.91,64.93,40107.0,57.047,57.1086,57.047,57.0646,40107.0
2016-05-24 10:55:00,64.94,64.94,64.87,64.91,33850.0,57.0734,57.0734,57.0119,57.047,33850.0
2016-05-24 11:00:00,64.92,64.94,64.89,64.93,33294.0,57.0558,57.0734,57.0295,57.0646,33294.0
2016-05-24 11:05:00,64.93,64.95,64.89,64.89,29327.0,57.0646,57.0822,57.0295,57.0295,29327.0
2016-05-24 11:10:00,64.9,64.91,64.85,64.86,32946.0,57.0382,57.047,56.9943,57.0031,32946.0
2016-05-24 11:15:00,64.85,64.89,64.84,64.87,24805.0,56.9943,57.0295,56.9855,57.0119,24805.0
2016-05-24 11:20:00,64.88,64.91,64.87,64.9,23492.0,57.0207,57.047,57.0119,57.0382,23492.0
2016-05-24 11:25:00,64.89,64.94,64.88,64.88,39835.0,57.0295,57.0734,57.0207,57.0207,39835.0
2016-05-24 11:30:00,64.88,64.89,64.84,64.87,26370.0,57.0207,57.0295,56.9855,57.0119,26370.0
2016-05-24 11:35:00,64.87,64.88,64.82,64.85,14204.0,57.0119,57.0207,56.9679,56.9943,14204.0
2016-05-24 11:40:00,64.85,64.89,64.84,64.87,22346.0,56.9943,57.0295,56.9855,57.0119,22346.0
2016-05-24 11:45:00,64.86,64.96,64.86,64.95,28864.0,57.0031,57.091,57.0031,57.0822,28864.0
2016-05-24 11:50:00,64.94,64.96,64.92,64.96,17422.0,57.0734,57.091,57.0558,57.091,17422.0
2016-05-24 11:55:00,64.96,64.97,64.93,64.93,19553.0,57.091,57.0998,57.0646,57.0646,19553.0
2016-05-24 12:00:00,64.94,64.94,64.84,64.85,54743.0,57.0734,57.0734,56.9855,56.9943,54743.0
2016-05-24 12:05:00,64.85,64.91,64.84,64.9,28561.0,56.9943,57.047,56.9855,57.0382,28561.0
2016-05-24 12:10:00,64.9,64.96,64.89,64.95,29268.0,57.0382,57.091,57.0295,57.0822,29268.0
2016-05-24 12:15:00,64.95,64.96,64.91,64.92,15325.0,57.0822,57.091,57.047,57.0558,15325.0
2016-05-24 12:20:00,64.93,64.95,64.91,64.95,16751.0,57.0646,57.0822,57.047,57.0822,16751.0
2016-05-24 12:25:00,64.96,64.97,64.95,64.95,15390.0,57.091,57.0998,57.0822,57.0822,15390.0
2016-05-24 12:30:00,64.96,64.97,64.93,64.94,27648.0,57.091,57.0998,57.0646,57.0734,27648.0
2016-05-24 12:35:00,64.95,64.95,64.91,64.91,22339.0,57.0822,57.0822,57.047,57.047,22339.0
2016-05-24 12:40:00,64.92,64.96,64.92,64.95,40459.0,57.0558,57.091,57.0558,57.0822,40459.0
2016-05-24 12:45:00,64.95,64.97,64.92,64.95,31453.0,57.0822,57.0998,57.0558,57.0822,31453.0
2016-05-24 12:50:00,64.95,65.03,64.95,64.99,88234.0,57.0822,57.1525,57.0822,57.1173,88234.0
2016-05-24 12:55:00,64.99,65.04,64.97,64.99,57506.0,57.1173,57.1613,57.0998,57.1173,57506.0
2016-05-24 13:00:00,65.0,65.02,64.98,65.0,31922.0,57.1261,57.1437,57.1086,57.1261,31922.0
2016-05-24 13:05:00,65.0,65.01,64.98,64.98,18666.0,57.1261,57.1349,57.1086,57.1086,18666.0
2016-05-24 13:10:00,64.98,65.01,64.98,65.01,25103.0,57.1086,57.1349,57.1086,57.1349,25103.0
2016-05-24 13:15:00,65.01,65.08,65.0,65.06,61675.0,57.1349,57.1964,57.1261,57.1789,61675.0
2016-05-24 13:20:00,65.06,65.1,65.03,65.04,33945.0,57.1789,57.214,57.1525,57.1613,33945.0
2016-05-24 13:25:00,65.03,65.04,65.0,65.01,29300.0,57.1525,57.1613,57.1261,57.1349,29300.0
2016-05-24 13:30:00,65.01,65.02,64.98,64.99,24822.0,57.1349,57.1437,57.1086,57.1173,24822.0
2016-05-24 13:35:00,64.98,64.98,64.92,64.93,34454.0,57.1086,57.1086,57.0558,57.0646,34454.0
2016-05-24 13:40:00,64.94,64.94,64.88,64.9,26621.0,57.0734,57.0734,57.0207,57.0382,26621.0
2016-05-24 13:45:00,64.89,64.97,64.89,64.96,18010.0,57.0295,57.0998,57.0295,57.091,18010.0
2016-05-24 13:50:00,64.97,65.0,64.94,64.95,39862.0,57.0998,57.1261,57.0734,57.0822,39862.0
2016-05-24 13:55:00,64.95,64.95,64.91,64.93,17036.0,57.0822,57.0822,57.047,57.0646,17036.0
2016-05-24 14:00:00,64.93,64.93,64.88,64.9,25656.0,57.0646,57.0646,57.0207,57.0382,25656.0
2016-05-24 14:05:00,64.9,64.94,64.89,64.91,39193.0,57.0382,57.0734,57.0295,57.047,39193.0
2016-05-24 14:10:00,64.92,64.98,64.91,64.98,29279.0,57.0558,57.1086,57.047,57.1086,29279.0
2016-05-24 14:15:00,64.98,64.99,64.97,64.98,26706.0,57.1086,57.1173,57.0998,57.1086,26706.0
2016-05-24 14:20:00,64.98,64.98,64.95,64.98,27175.0,57.1086,57.1086,57.0822,57.1086,27175.0
2016-05-24 14:25:00,64.97,64.97,64.89,64.89,30969.0,57.0998,57.0998,57.0295,57.0295,30969.0
2016-05-24 14:30:00,64.9,64.92,64.87,64.89,32094.0,57.0382,57.0558,57.0119,57.0295,32094.0
2016-05-24 14:35:00,64.9,64.91,64.89,64.91,27205.0,57.0382,57.047,57.0295,57.047,27205.0
2016-05-24 14:40:00,64.9,64.93,64.89,64.89,39840.0,57.0382,57.0646,57.0295,57.0295,39840.0
2016-05-24 14:45:00,64.89,64.93,64.89,64.92,33294.0,57.0295,57.0646,57.0295,57.0558,33294.0
2016-05-24 14:50:00,64.92,64.96,64.91,64.95,33867.0,57.0558,57.091,57.047,57.0822,33867.0
2016-05-24 14:55:00,64.95,64.97,64.94,64.95,22051.0,57.0822,57.0998,57.0734,57.0822,22051.0
2016-05-24 15:00:00,64.94,64.95,64.92,64.94,19515.0,57.0734,57.0822,57.0558,57.0734,19515.0
2016-05-24 15:05:00,64.94,64.96,64.92,64.94,45301.0,57.0734,57.091,57.0558,57.0734,45301.0
2016-05-24 15:10:00,64.95,64.98,64.94,64.95,34893.0,57.0822,57.1086,57.0734,57.0822,34893.0
2016-05-24 15:15:00,64.95,65.01,64.95,64.98,59445.0,57.0822,57.1349,57.0822,57.1086,59445.0
2016-05-24 15:20:00,64.98,65.01,64.98,65.01,39765.0,57.1086,57.1349,57.1086,57.1349,39765.0
2016-05-24 15:25:00,65.0,65.02,64.93,64.97,60367.0,57.1261,57.1437,57.0646,57.0998,60367.0
2016-05-24 15:30:00,64.98,64.99,64.93,64.93,45752.0,57.1086,57.1173,57.0646,57.0646,45752.0
2016-05-24 15:35:00,64.93,64.95,64.92,64.94,46164.0,57.0646,57.0822,57.0558,57.0734,46164.0
2016-05-24 15:40:00,64.94,64.98,64.93,64.97,76915.0,57.0734,57.1086,57.0646,57.0998,76915.0
2016-05-24 15:45:00,64.97,64.97,64.95,64.96,74065.0,57.0998,57.0998,57.0822,57.091,74065.0
2016-05-24 15:50:00,64.95,64.97,64.93,64.95,65611.0,57.0822,57.0998,57.0646,57.0822,65611.0
2016-05-24 15:55:00,64.94,64.94,64.87,64.87,170970.0,57.0734,57.0734,57.0119,57.0119,170970.0
2016-05-25 09:30:00,65.04,65.25,65.01,65.19,75458.0,57.1613,57.3458,57.1349,57.2931,75458.0
2016-05-25 09:35:00,65.19,65.43,65.19,65.34,79830.0,57.2931,57.504,57.2931,57.4249,79830.0
2016-05-25 09:40:00,65.34,65.49,65.34,65.48,76803.0,57.4249,57.5568,57.4249,57.548,76803.0
2016-05-25 09:45:00,65.49,65.5,65.35,65.42,70662.0,57.5568,57.5656,57.4337,57.4953,70662.0
2016-05-25 09:50:00,65.42,65.54,65.4,65.48,86257.0,57.4953,57.6007,57.4777,57.548,86257.0
2016-05-25 09:55:00,65.49,65.52,65.46,65.51,36566.0,57.5568,57.5831,57.5304,57.5744,36566.0
2016-05-25 10:00:00,65.51,65.55,65.46,65.47,54957.0,57.5744,57.6095,57.5304,57.5392,54957.0
2016-05-25 10:05:00,65.46,65.5,65.45,65.47,111426.0,57.5304,57.5656,57.5216,57.5392,111426.0
2016-05-25 10:10:00,65.48,65.6,65.48,65.59,85167.0,57.548,57.6534,57.548,57.6447,85167.0
2016-05-25 10:15:00,65.6,65.69,65.59,65.67,86726.0,57.6534,57.7325,57.6447,57.715,86726.0
2016-05-25 10:20:00,65.67,65.68,65.56,65.61,37964.0,57.715,57.7238,57.6183,57.6622,37964.0
2016-05-25 10:25:00,65.62,65.62,65.57,65.59,79483.0,57.671,57.671,57.6271,57.6447,79483.0
2016-05-25 10:30:00,65.59,65.73,65.57,65.69,157776.0,57.6447,57.7677,57.6271,57.7325,157776.0
2016-05-25 10:35:00,65.71,65.71,65.63,65.65,71901.0,57.7501,57.7501,57.6798,57.6974,71901.0
2016-05-25 10:40:00,65.63,65.64,65.56,65.6,55063.0,57.6798,57.6886,57.6183,57.6534,55063.0
2016-05-25 10:45:00,65.59,65.6,65.55,65.56,30586.0,57.6447,57.6534,57.6095,57.6183,30586.0
2016-05-25 10:50:00,65.56,65.67,65.54,65.66,219486.0,57.6183,57.715,57.6007,57.7062,219486.0
2016-05-25 10:55:00,65.66,65.69,65.63,65.68,67232.0,57.7062,57.7325,57.6798,57.7238,67232.0
2016-05-25 11:00:00,65.68,65.75,65.67,65.75,43855.0,57.7238,57.7853,57.715,57.7853,43855.0
2016-05-25 11:05:00,65.75,65.76,65.61,65.65,71216.0,57.7853,57.7941,57.6622,57.6974,71216.0
2016-05-25 11:10:00,65.64,65.65,65.56,65.56,124819.0,57.6886,57.6974,57.6183,57.6183,124819.0
2016-05-25 11:15:00,65.56,65.57,65.53,65.53,82416.0,57.6183,57.6271,57.5919,57.5919,82416.0
2016-05-25 11:20:00,65.53,65.54,65.5,65.53,59556.0,57.5919,57.6007,57.5656,57.5919,59556.0
2016-05-25 11:25:00,65.53,65.57,65.51,65.55,29428.0,57.5919,57.6271,57.5744,57.6095,29428.0
2016-05-25 11:30:00,65.56,65.58,65.52,65.57,39541.0,57.6183,57.6359,57.5831,57.6271,39541.0
2016-05-25 11:35:00,65.58,65.61,65.53,65.53,42022.0,57.6359,57.6622,57.5919,57.5919,42022.0
2016-05-25 11:40:00,65.54,65.54,65.48,65.51,38009.0,57.6007,57.6007,57.548,57.5744,38009.0
2016-05-25 11:45:00,65.5,65.55,65.5,65.53,33561.0,57.5656,57.6095,57.5656,57.5919,33561.0
2016-05-25 11:50:00,65.52,65.58,65.52,65.56,46158.0,57.5831,57.6359,57.5831,57.6183,46158.0
2016-05-25 11:55:00,65.56,65.59,65.53,65.56,38144.0,57.6183,57.6447,57.5919,57.6183,38144.0
2016-05-25 12:00:00,65.57,65.61,65.53,65.58,46698.0,57.6271,57.6622,57.5919,57.6359,46698.0
2016-05-25 12:05:00,65.57,65.59,65.56,65.57,22199.0,57.6271,57.6447,57.6183,57.6271,22199.0
2016-05-25 12:10:00,65.57,65.58,65.52,65.52,29109.0,57.6271,57.6359,57.5831,57.5831,29109.0
2016-05-25 12:15:00,65.53,65.53,65.49,65.49,26829.0,57.5919,57.5919,57.5568,57.5568,26829.0
2016-05-25 12:20:00,65.5,65.51,65.45,65.47,58044.0,57.5656,57.5744,57.5216,57.5392,58044.0
2016-05-25 12:25:00,65.47,65.52,65.45,65.51,28041.0,57.5392,57.5831,57.5216,57.5744,28041.0
2016-05-25 12:30:00,65.52,65.54,65.5,65.52,28903.0,57.5831,57.6007,57.5656,57.5831,28903.0
2016-05-25 12:35:00,65.53,65.56,65.51,65.55,25838.0,57.5919,57.6183,57.5744,57.6095,25838.0
2016-05-25 12:40:00,65.55,65.6,65.55,65.58,26858.0,57.6095,57.6534,57.6095,57.6359,26858.0
2016-05-25 12:45:00,65.58,65.59,65.57,65.58,12297.0,57.6359,57.6447,57.6271,57.6359,12297.0
2016-05-25 12:50:00,65.57,65.58,65.56,65.57,14185.0,57.6271,57.6359,57.6183,57.6271,14185.0
2016-05-25 12:55:00,65.57,65.6,65.57,65.58,17901.0,57.6271,57.6534,57.6271,57.6359,17901.0
2016-05-25 13:00:00,65.58,65.67,65.58,65.65,25603.0,57.6359,57.715,57.6359,57.6974,25603.0
2016-05-25 13:05:00,65.64,65.71,65.63,65.66,31577.0,57.6886,57.7501,57.6798,57.7062,31577.0
2016-05-25 13:10:00,65.66,65.66,65.6,65.6,20162.0,57.7062,57.7062,57.6534,57.6534,20162.0
2016-05-25 13:15:00,65.61,65.61,65.54,65.54,100288.0,57.6622,57.6622,57.6007,57.6007,100288.0
2016-05-25 13:20:00,65.55,65.59,65.53,65.59,84772.0,57.6095,57.6447,57.5919,57.6447,84772.0
2016-05-25 13:25:00,65.58,65.59,65.56,65.56,44287.0,57.6359,57.6447,57.6183,57.6183,44287.0
2016-05-25 13:30:00,65.56,65.57,65.52,65.53,86626.0,57.6183,57.6271,57.5831,57.5919,86626.0
2016-05-25 13:35:00,65.55,65.56,65.53,65.53,46171.0,57.6095,57.6183,57.5919,57.5919,46171.0
2016-05-25 13:40:00,65.53,65.53,65.48,65.49,51410.0,57.5919,57.5919,57.548,57.5568,51410.0
2016-05-25 13:45:00,65.5,65.5,65.47,65.47,29908.0,57.5656,57.5656,57.5392,57.5392,29908.0
2016-05-25 13:50:00,65.48,65.51,65.47,65.5,42863.0,57.548,57.5744,57.5392,57.5656,42863.0
2016-05-25 13:55:00,65.51,65.52,65.49,65.5,35391.0,57.5744,57.5831,57.5568,57.5656,35391.0
2016-05-25 14:00:00,65.51,65.53,65.48,65.48,71323.0,57.5744,57.5919,57.548,57.548,71323.0
2016-05-25 14:05:00,65.48,65.51,65.48,65.49,28979.0,57.548,57.5744,57.548,57.5568,28979.0
2016-05-25 14:10:00,65.5,65.51,65.49,65.49,37131.0,57.5656,57.5744,57.5568,57.5568,37131.0
2016-05-25 14:15:00,65.5,65.55,65.5,65.54,51272.0,57.5656,57.6095,57.5656,57.6007,51272.0
2016-05-25 14:20:00,65.54,65.56,65.53,65.54,42853.0,57.6007,57.6183,57.5919,57.6007,42853.0
2016-05-25 14:25:00,65.53,65.55,65.53,65.55,20558.0,57.5919,57.6095,57.5919,57.6095,20558.0
2016-05-25 14:30:00,65.54,65.55,65.52,65.54,44233.0,57.6007,57.6095,57.5831,57.6007,44233.0
2016-05-25 14:35:00,65.55,65.56,65.52,65.53,60238.0,57.6095,57.6183,57.5831,57.5919,60238.0
2016-05-25 14:40:00,65.53,65.56,65.53,65.54,62725.0,57.5919,57.6183,57.5919,57.6007,62725.0
2016-05-25 14:45:00,65.54,65.56,65.47,65.47,73423.0,57.6007,57.6183,57.5392,57.5392,73423.0
2016-05-25 14:50:00,65.47,65.5,65.45,65.46,34378.0,57.5392,57.5656,57.5216,57.5304,34378.0
2016-05-25 14:55:00,65.47,65.47,65.44,65.46,46886.0,57.5392,57.5392,57.5128,57.5304,46886.0
2016-05-25 15:00:00,65.45,65.48,65.43,65.45,53964.0,57.5216,57.548,57.504,57.5216,53964.0
2016-05-25 15:05:00,65.45,65.49,65.43,65.48,82133.0,57.5216,57.5568,57.504,57.548,82133.0
2016-05-25 15:10:00,65.48,65.48,65.4,65.4,64656.0,57.548,57.548,57.4777,57.4777,64656.0
2016-05-25 15:15:00,65.41,65.45,65.4,65.42,109995.0,57.4865,57.5216,57.4777,57.4953,109995.0
2016-05-25 15:20:00,65.43,65.45,65.41,65.41,94921.0,57.504,57.5216,57.4865,57.4865,94921.0
2016-05-25 15:25:00,65.41,65.44,65.39,65.41,161934.0,57.4865,57.5128,57.4689,57.4865,161934.0
2016-05-25 15:30:00,65.42,65.42,65.39,65.41,92573.0,57.4953,57.4953,57.4689,57.4865,92573.0
2016-05-25 15:35:00,65.41,65.42,65.38,65.38,79108.0,57.4865,57.4953,57.4601,57.4601,79108.0
2016-05-25 15:40:00,65.38,65.41,65.38,65.38,91361.0,57.4601,57.4865,57.4601,57.4601,91361.0
2016-05-25 15:45:00,65.39,65.41,65.37,65.4,90390.0,57.4689,57.4865,57.4513,57.4777,90390.0
2016-05-25 15:50:00,65.4,65.41,65.35,65.38,79662.0,57.4777,57.4865,57.4337,57.4601,79662.0
2016-05-25 15:55:00,65.37,65.38,65.31,65.32,229156.0,57.4513,57.4601,57.3986,57.4074,229156.0
2016-05-26 09:30:00,65.29,65.36,65.2,65.34,53329.0,57.381,57.4425,57.3019,57.4249,53329.0
2016-05-26 09:35:00,65.37,65.37,65.25,65.33,52460.0,57.4513,57.4513,57.3458,57.4162,52460.0
2016-05-26 09:40:00,65.32,65.33,65.18,65.2,81896.0,57.4074,57.4162,57.2843,57.3019,81896.0
2016-05-26 09:45:00,65.2,65.21,64.95,65.07,77277.0,57.3019,57.3107,57.0822,57.1877,77277.0
2016-05-26 09:50:00,65.09,65.15,65.06,65.11,31695.0,57.2052,57.258,57.1789,57.2228,31695.0
2016-05-26 09:55:00,65.11,65.14,65.08,65.1,41827.0,57.2228,57.2492,57.1964,57.214,41827.0
2016-05-26 10:00:00,65.11,65.31,65.1,65.26,66544.0,57.2228,57.3986,57.214,57.3546,66544.0
2016-05-26 10:05:00,65.26,65.31,65.23,65.26,48466.0,57.3546,57.3986,57.3283,57.3546,48466.0
2016-05-26 10:10:00,65.26,65.29,65.08,65.13,58928.0,57.3546,57.381,57.1964,57.2404,58928.0
2016-05-26 10:15:00,65.12,65.33,65.12,65.33,32406.0,57.2316,57.4162,57.2316,57.4162,32406.0
2016-05-26 10:20:00,65.33,65.36,65.27,65.27,37110.0,57.4162,57.4425,57.3634,57.3634,37110.0
2016-05-26 10:25:00,65.27,65.28,65.17,65.21,33084.0,57.3634,57.3722,57.2755,57.3107,33084.0
2016-05-26 10:30:00,65.19,65.22,65.16,65.17,51068.0,57.2931,57.3195,57.2667,57.2755,51068.0
2016-05-26 10:35:00,65.17,65.18,65.12,65.17,29545.0,57.2755,57.2843,57.2316,57.2755,29545.0
2016-05-26 10:40:00,65.17,65.19,65.14,65.16,96285.0,57.2755,57.2931,57.2492,57.2667,96285.0
2016-05-26 10:45:00,65.16,65.16,65.1,65.13,44054.0,57.2667,57.2667,57.214,57.2404,44054.0
2016-05-26 10:50:00,65.14,65.15,65.1,65.11,28922.0,57.2492,57.258,57.214,57.2228,28922.0
2016-05-26 10:55:00,65.11,65.12,65.07,65.08,24854.0,57.2228,57.2316,57.1877,57.1964,24854.0
2016-05-26 11:00:00,65.07,65.1,65.05,65.06,33919.0,57.1877,57.214,57.1701,57.1789,33919.0
2016-05-26 11:05:00,65.07,65.1,65.03,65.08,22973.0,57.1877,57.214,57.1525,57.1964,22973.0
2016-05-26 11:10:00,65.09,65.13,65.09,65.11,18265.0,57.2052,57.2404,57.2052,57.2228,18265.0
2016-05-26 11:15:00,65.11,65.12,65.08,65.12,26130.0,57.2228,57.2316,57.1964,57.2316,26130.0
2016-05-26 11:20:00,65.12,65.18,65.1,65.16,45661.0,57.2316,57.2843,57.214,57.2667,45661.0
2016-05-26 11:25:00,65.16,65.21,65.14,65.19,48861.0,57.2667,57.3107,57.2492,57.2931,48861.0
2016-05-26 11:30:00,65.2,65.2,65.09,65.17,34354.0,57.3019,57.3019,57.2052,57.2755,34354.0
2016-05-26 11:35:00,65.17,65.18,65.12,65.16,23713.0,57.2755,57.2843,57.2316,57.2667,23713.0
2016-05-26 11:40:00,65.15,65.19,65.13,65.16,52707.0,57.258,57.2931,57.2404,57.2667,52707.0
2016-05-26 11:45:00,65.15,65.16,65.09,65.09,27177.0,57.258,57.2667,57.2052,57.2052,27177.0
2016-05-26 11:50:00,65.09,65.12,65.06,65.07,39114.0,57.2052,57.2316,57.1789,57.1877,39114.0
2016-05-26 11:55:00,65.07,65.15,65.07,65.12,17685.0,57.1877,57.258,57.1877,57.2316,17685.0
2016-05-26 12:00:00,65.12,65.17,65.11,65.13,45736.0,57.2316,57.2755,57.2228,57.2404,45736.0
2016-05-26 12:05:00,65.14,65.21,65.13,65.16,44278.0,57.2492,57.3107,57.2404,57.2667,44278.0
2016-05-26 12:10:00,65.16,65.22,65.16,65.17,29953.0,57.2667,57.3195,57.2667,57.2755,29953.0
2016-05-26 12:15:00,65.17,65.17,65.09,65.09,19913.0,57.2755,57.2755,57.2052,57.2052,19913.0
2016-05-26 12:20:00,65.09,65.13,65.08,65.13,10201.0,57.2052,57.2404,57.1964,57.2404,10201.0
2016-05-26 12:25:00,65.13,65.15,65.11,65.14,17312.0,57.2404,57.258,57.2228,57.2492,17312.0
2016-05-26 12:30:00,65.14,65.2,65.13,65.19,23558.0,57.2492,57.3019,57.2404,57.2931,23558.0
2016-05-26 12:35:00,65.19,65.25,65.18,65.24,19369.0,57.2931,57.3458,57.2843,57.3371,19369.0
2016-05-26 12:40:00,65.25,65.25,65.22,65.23,13685.0,57.3458,57.3458,57.3195,57.3283,13685.0
2016-05-26 12:45:00,65.24,65.24,65.19,65.22,49244.0,57.3371,57.3371,57.2931,57.3195,49244.0
2016-05-26 12:50:00,65.22,65.22,65.18,65.2,33946.0,57.3195,57.3195,57.2843,57.3019,33946.0
2016-05-26 12:55:00,65.19,65.22,65.19,65.21,23955.0,57.2931,57.3195,57.2931,57.3107,23955.0
2016-05-26 13:00:00,65.21,65.23,65.18,65.2,48584.0,57.3107,57.3283,57.2843,57.3019,48584.0
2016-05-26 13:05:00,65.21,65.22,65.19,65.2,33026.0,57.3107,57.3195,57.2931,57.3019,33026.0
2016-05-26 13:10:00,65.2,65.22,65.18,65.21,22128.0,57.3019,57.3195,57.2843,57.3107,22128.0
2016-05-26 13:15:00,65.21,65.27,65.2,65.25,65987.0,57.3107,57.3634,57.3019,57.3458,65987.0
2016-05-26 13:20:00,65.26,65.26,65.23,65.23,18715.0,57.3546,57.3546,57.3283,57.3283,18715.0
2016-05-26 13:25:00,65.23,65.23,65.2,65.23,41352.0,57.3283,57.3283,57.3019,57.3283,41352.0
2016-05-26 13:30:00,65.23,65.24,65.2,65.22,39386.0,57.3283,57.3371,57.3019,57.3195,39386.0
2016-05-26 13:35:00,65.22,65.23,65.21,65.21,31911.0,57.3195,57.3283,57.3107,57.3107,31911.0
2016-05-26 13:40:00,65.21,65.22,65.16,65.16,19360.0,57.3107,57.3195,57.2667,57.2667,19360.0
2016-05-26 13:45:00,65.16,65.18,65.14,65.17,24699.0,57.2667,57.2843,57.2492,57.2755,24699.0
2016-05-26 13:50:00,65.16,65.17,65.15,65.15,11415.0,57.2667,57.2755,57.258,57.258,11415.0
2016-05-26 13:55:00,65.15,65.25,65.15,65.25,30207.0,57.258,57.3458,57.258,57.3458,30207.0
2016-05-26 14:00:00,65.24,65.26,65.22,65.22,25780.0,57.3371,57.3546,57.3195,57.3195,25780.0
2016-05-26 14:05:00,65.22,65.22,65.2,65.21,25985.0,57.3195,57.3195,57.3019,57.3107,25985.0
2016-05-26 14:10:00,65.21,65.28,65.21,65.28,30744.0,57.3107,57.3722,57.3107,57.3722,30744.0
2016-05-26 14:15:00,65.28,65.28,65.26,65.27,18797.0,57.3722,57.3722,57.3546,57.3634,18797.0
2016-05-26 14:20:00,65.27,65.28,65.24,65.24,14285.0,57.3634,57.3722,57.3371,57.3371,14285.0
2016-05-26 14:25:00,65.24,65.25,65.18,65.2,35166.0,57.3371,57.3458,57.2843,57.3019,35166.0
2016-05-26 14:30:00,65.2,65.24,65.2,65.24,24730.0,57.3019,57.3371,57.3019,57.3371,24730.0
2016-05-26 14:35:00,65.23,65.24,65.19,65.19,20172.0,57.3283,57.3371,57.2931,57.2931,20172.0
2016-05-26 14:40:00,65.19,65.2,65.17,65.18,39651.0,57.2931,57.3019,57.2755,57.2843,39651.0
2016-05-26 14:45:00,65.19,65.25,65.18,65.23,22408.0,57.2931,57.3458,57.2843,57.3283,22408.0
2016-05-26 14:50:00,65.23,65.24,65.21,65.22,23141.0,57.3283,57.3371,57.3107,57.3195,23141.0
2016-05-26 14:55:00,65.22,65.26,65.2,65.23,44297.0,57.3195,57.3546,57.3019,57.3283,44297.0
2016-05-26 15:00:00,65.22,65.24,65.19,65.2,57189.0,57.3195,57.3371,57.2931,57.3019,57189.0
2016-05-26 15:05:00,65.2,65.22,65.2,65.22,31142.0,57.3019,57.3195,57.3019,57.3195,31142.0
2016-05-26 15:10:00,65.21,65.22,65.2,65.2,23337.0,57.3107,57.3195,57.3019,57.3019,23337.0
2016-05-26 15:15:00,65.2,65.24,65.19,65.22,50522.0,57.3019,57.3371,57.2931,57.3195,50522.0
2016-05-26 15:20:00,65.22,65.29,65.22,65.28,59440.0,57.3195,57.381,57.3195,57.3722,59440.0
2016-05-26 15:25:00,65.27,65.29,65.25,65.27,53169.0,57.3634,57.381,57.3458,57.3634,53169.0
2016-05-26 15:30:00,65.28,65.31,65.27,65.31,37440.0,57.3722,57.3986,57.3634,57.3986,37440.0
2016-05-26 15:35:00,65.3,65.31,65.28,65.28,35689.0,57.3898,57.3986,57.3722,57.3722,35689.0
2016-05-26 15:40:00,65.28,65.29,65.26,65.26,22334.0,57.3722,57.381,57.3546,57.3546,22334.0
2016-05-26 15:45:00,65.27,65.31,65.26,65.3,76939.0,57.3634,57.3986,57.3546,57.3898,76939.0
2016-05-26 15:50:00,65.3,65.31,65.27,65.28,45502.0,57.3898,57.3986,57.3634,57.3722,45502.0
2016-05-26 15:55:00,65.28,65.3,65.2,65.22,223088.0,57.3722,57.3898,57.3019,57.3195,223088.0
2016-05-27 09:30:00,65.39,65.61,65.33,65.57,62782.0,57.4689,57.6622,57.4162,57.6271,62782.0
2016-05-27 09:35:00,65.58,65.69,65.58,65.6,55628.0,57.6359,57.7325,57.6359,57.6534,55628.0
2016-05-27 09:40:00,65.61,65.61,65.44,65.48,52553.0,57.6622,57.6622,57.5128,57.548,52553.0
2016-05-27 09:45:00,65.49,65.58,65.47,65.5,45860.0,57.5568,57.6359,57.5392,57.5656,45860.0
2016-05-27 09:50:00,65.5,65.53,65.47,65.51,36291.0,57.5656,57.5919,57.5392,57.5744,36291.0
2016-05-27 09:55:00,65.51,65.52,65.38,65.41,41966.0,57.5744,57.5831,57.4601,57.4865,41966.0
2016-05-27 10:00:00,65.4,65.49,65.37,65.46,48866.0,57.4777,57.5568,57.4513,57.5304,48866.0
2016-05-27 10:05:00,65.47,65.52,65.46,65.47,25019.0,57.5392,57.5831,57.5304,57.5392,25019.0
2016-05-27 10:10:00,65.47,65.61,65.47,65.59,33089.0,57.5392,57.6622,57.5392,57.6447,33089.0
2016-05-27 10:15:00,65.6,65.64,65.54,65.57,68007.0,57.6534,57.6886,57.6007,57.6271,68007.0
2016-05-27 10:20:00,65.57,65.64,65.5,65.59,60206.0,57.6271,57.6886,57.5656,57.6447,60206.0
2016-05-27 10:25:00,65.6,65.64,65.58,65.6,32178.0,57.6534,57.6886,57.6359,57.6534,32178.0
2016-05-27 10:30:00,65.6,65.67,65.59,65.66,46551.0,57.6534,57.715,57.6447,57.7062,46551.0
2016-05-27 10:35:00,65.66,65.7,65.62,65.62,25013.0,57.7062,57.7413,57.671,57.671,25013.0
2016-05-27 10:40:00,65.62,65.63,65.56,65.56,84437.0,57.671,57.6798,57.6183,57.6183,84437.0
2016-05-27 10:45:00,65.56,65.57,65.44,65.45,75903.0,57.6183,57.6271,57.5128,57.5216,75903.0
2016-05-27 10:50:00,65.45,65.48,65.42,65.44,55179.0,57.5216,57.548,57.4953,57.5128,55179.0
2016-05-27 10:55:00,65.45,65.45,65.4,65.4,23920.0,57.5216,57.5216,57.4777,57.4777,23920.0
2016-05-27 11:00:00,65.4,65.57,65.4,65.56,16449.0,57.4777,57.6271,57.4777,57.6183,16449.0
2016-05-27 11:05:00,65.56,65.61,65.56,65.57,47463.0,57.6183,57.6622,57.6183,57.6271,47463.0
2016-05-27 11:10:00,65.57,65.58,65.47,65.48,80148.0,57.6271,57.6359,57.5392,57.548,80148.0
2016-05-27 11:15:00,65.48,65.55,65.47,65.53,20114.0,57.548,57.6095,57.5392,57.5919,20114.0
2016-05-27 11:20:00,65.53,65.54,65.44,65.5,37903.0,57.5919,57.6007,57.5128,57.5656,37903.0
2016-05-27 11:25:00,65.5,65.52,65.47,65.51,28349.0,57.5656,57.5831,57.5392,57.5744,28349.0
2016-05-27 11:30:00,65.52,65.54,65.5,65.51,61470.0,57.5831,57.6007,57.5656,57.5744,61470.0
2016-05-27 11:35:00,65.51,65.52,65.48,65.49,27622.0,57.5744,57.5831,57.548,57.5568,27622.0
2016-05-27 11:40:00,65.49,65.5,65.47,65.47,15011.0,57.5568,57.5656,57.5392,57.5392,15011.0
2016-05-27 11:45:00,65.48,65.49,65.44,65.45,16563.0,57.548,57.5568,57.5128,57.5216,16563.0
2016-05-27 11:50:00,65.45,65.48,65.44,65.46,19378.0,57.5216,57.548,57.5128,57.5304,19378.0
2016-05-27 11:55:00,65.46,65.49,65.44,65.44,23287.0,57.5304,57.5568,57.5128,57.5128,23287.0
2016-05-27 12:00:00,65.45,65.53,65.44,65.5,44502.0,57.5216,57.5919,57.5128,57.5656,44502.0
2016-05-27 12:05:00,65.5,65.52,65.49,65.5,34436.0,57.5656,57.5831,57.5568,57.5656,34436.0
2016-05-27 12:10:00,65.49,65.5,65.48,65.49,31438.0,57.5568,57.5656,57.548,57.5568,31438.0
2016-05-27 12:15:00,65.49,65.49,65.45,65.47,19331.0,57.5568,57.5568,57.5216,57.5392,19331.0
2016-05-27 12:20:00,65.47,65.5,65.46,65.5,14756.0,57.5392,57.5656,57.5304,57.5656,14756.0
2016-05-27 12:25:00,65.5,65.52,65.48,65.52,14847.0,57.5656,57.5831,57.548,57.5831,14847.0
2016-05-27 12:30:00,65.52,65.53,65.5,65.52,14222.0,57.5831,57.5919,57.5656,57.5831,14222.0
2016-05-27 12:35:00,65.51,65.53,65.51,65.52,8837.0,57.5744,57.5919,57.5744,57.5831,8837.0
2016-05-27 12:40:00,65.51,65.53,65.51,65.51,15357.0,57.5744,57.5919,57.5744,57.5744,15357.0
2016-05-27 12:45:00,65.52,65.52,65.49,65.5,11249.0,57.5831,57.5831,57.5568,57.5656,11249.0
2016-05-27 12:50:00,65.51,65.51,65.49,65.51,16452.0,57.5744,57.5744,57.5568,57.5744,16452.0
2016-05-27 12:55:00,65.51,65.52,65.48,65.48,14380.0,57.5744,57.5831,57.548,57.548,14380.0
2016-05-27 13:00:00,65.48,65.49,65.46,65.47,15702.0,57.548,57.5568,57.5304,57.5392,15702.0
2016-05-27 13:05:00,65.47,65.49,65.47,65.47,16344.0,57.5392,57.5568,57.5392,57.5392,16344.0
2016-05-27 13:10:00,65.48,65.49,65.47,65.48,16206.0,57.548,57.5568,57.5392,57.548,16206.0
2016-05-27 13:15:00,65.48,65.49,65.47,65.48,18301.0,57.548,57.5568,57.5392,57.548,18301.0
2016-05-27 13:20:00,65.48,65.5,65.48,65.48,29617.0,57.548,57.5656,57.548,57.548,29617.0
2016-05-27 13:25:00,65.49,65.51,65.47,65.48,22753.0,57.5568,57.5744,57.5392,57.548,22753.0
2016-05-27 13:30:00,65.48,65.49,65.47,65.49,19405.0,57.548,57.5568,57.5392,57.5568,19405.0
2016-05-27 13:35:00,65.49,65.5,65.45,65.47,43805.0,57.5568,57.5656,57.5216,57.5392,43805.0
2016-05-27 13:40:00,65.46,65.52,65.45,65.5,50669.0,57.5304,57.5831,57.5216,57.5656,50669.0
2016-05-27 13:45:00,65.5,65.51,65.49,65.5,33643.0,57.5656,57.5744,57.5568,57.5656,33643.0
2016-05-27 13:50:00,65.49,65.51,65.43,65.43,22100.0,57.5568,57.5744,57.504,57.504,22100.0
2016-05-27 13:55:00,65.44,65.47,65.43,65.46,30325.0,57.5128,57.5392,57.504,57.5304,30325.0
2016-05-27 14:00:00,65.46,65.46,65.41,65.42,37878.0,57.5304,57.5304,57.4865,57.4953,37878.0
2016-05-27 14:05:00,65.43,65.48,65.42,65.47,23717.0,57.504,57.548,57.4953,57.5392,23717.0
2016-05-27 14:10:00,65.47,65.48,65.46,65.48,27172.0,57.5392,57.548,57.5304,57.548,27172.0
2016-05-27 14:15:00,65.48,65.49,65.42,65.43,29069.0,57.548,57.5568,57.4953,57.504,29069.0
2016-05-27 14:20:00,65.43,65.44,65.41,65.44,18132.0,57.504,57.5128,57.4865,57.5128,18132.0
2016-05-27 14:25:00,65.45,65.5,65.44,65.49,26860.0,57.5216,57.5656,57.5128,57.5568,26860.0
2016-05-27 14:30:00,65.49,65.5,65.44,65.45,32924.0,57.5568,57.5656,57.5128,57.5216,32924.0
2016-05-27 14:35:00,65.45,65.45,65.41,65.43,31264.0,57.5216,57.5216,57.4865,57.504,31264.0
2016-05-27 14:40:00,65.43,65.44,65.42,65.43,10436.0,57.504,57.5128,57.4953,57.504,10436.0
2016-05-27 14:45:00,65.44,65.45,65.41,65.44,42451.0,57.5128,57.5216,57.4865,57.5128,42451.0
2016-05-27 14:50:00,65.44,65.45,65.4,65.41,32341.0,57.5128,57.5216,57.4777,57.4865,32341.0
2016-05-27 14:55:00,65.41,65.43,65.41,65.42,39590.0,57.4865,57.504,57.4865,57.4953,39590.0
2016-05-27 15:00:00,65.43,65.43,65.37,65.37,110045.0,57.504,57.504,57.4513,57.4513,110045.0
2016-05-27 15:05:00,65.38,65.4,65.36,65.39,51426.0,57.4601,57.4777,57.4425,57.4689,51426.0
2016-05-27 15:10:00,65.4,65.41,65.36,65.39,59960.0,57.4777,57.4865,57.4425,57.4689,59960.0
2016-05-27 15:15:00,65.39,65.46,65.38,65.44,75080.0,57.4689,57.5304,57.4601,57.5128,75080.0
2016-05-27 15:20:00,65.44,65.47,65.39,65.43,68739.0,57.5128,57.5392,57.4689,57.504,68739.0
2016-05-27 15:25:00,65.43,65.44,65.42,65.43,38045.0,57.504,57.5128,57.4953,57.504,38045.0
2016-05-27 15:30:00,65.43,65.45,65.42,65.43,55450.0,57.504,57.5216,57.4953,57.504,55450.0
2016-05-27 15:35:00,65.43,65.45,65.42,65.44,67648.0,57.504,57.5216,57.4953,57.5128,67648.0
2016-05-27 15:40:00,65.43,65.5,65.43,65.44,119134.0,57.504,57.5656,57.504,57.5128,119134.0
2016-05-27 15:45:00,65.45,65.5,65.43,65.47,82941.0,57.5216,57.5656,57.504,57.5392,82941.0
2016-05-27 15:50:00,65.48,65.48,65.44,65.46,123163.0,57.548,57.548,57.5128,57.5304,123163.0
2016-05-27 15:55:00,65.45,65.53,65.45,65.52,348198.0,57.5216,57.5919,57.5216,57.5831,348198.0
2016-05-31 09:30:00,65.64,65.72,65.47,65.69,99365.0,57.6886,57.7589,57.5392,57.7325,99365.0
2016-05-31 09:35:00,65.69,65.75,65.52,65.6,68730.0,57.7325,57.7853,57.5831,57.6534,68730.0
2016-05-31 09:40:00,65.61,65.72,65.59,65.6,80730.0,57.6622,57.7589,57.6447,57.6534,80730.0
2016-05-31 09:45:00,65.61,65.73,65.57,65.72,38909.0,57.6622,57.7677,57.6271,57.7589,38909.0
2016-05-31 09:50:00,65.72,65.77,65.71,65.76,36773.0,57.7589,57.8029,57.7501,57.7941,36773.0
2016-05-31 09:55:00,65.76,65.77,65.69,65.7,41080.0,57.7941,57.8029,57.7325,57.7413,41080.0
2016-05-31 10:00:00,65.7,65.72,65.57,65.68,139984.0,57.7413,57.7589,57.6271,57.7238,139984.0
2016-05-31 10:05:00,65.67,65.8,65.65,65.8,64435.0,57.715,57.8292,57.6974,57.8292,64435.0
2016-05-31 10:10:00,65.8,65.87,65.8,65.87,48629.0,57.8292,57.8907,57.8292,57.8907,48629.0
2016-05-31 10:15:00,65.87,65.91,65.84,65.84,47090.0,57.8907,57.9259,57.8644,57.8644,47090.0
2016-05-31 10:20:00,65.85,65.86,65.82,65.86,34870.0,57.8732,57.882,57.8468,57.882,34870.0
2016-05-31 10:25:00,65.86,65.92,65.79,65.79,56985.0,57.882,57.9347,57.8204,57.8204,56985.0
2016-05-31 10:30:00,65.8,65.89,65.79,65.87,29706.0,57.8292,57.9083,57.8204,57.8907,29706.0
2016-05-31 10:35:00,65.87,65.87,65.7,65.71,39852.0,57.8907,57.8907,57.7413,57.7501,39852.0
2016-05-31 10:40:00,65.72,65.77,65.62,65.74,46690.0,57.7589,57.8029,57.671,57.7765,46690.0
2016-05-31 10:45:00,65.75,65.79,65.68,65.79,43970.0,57.7853,57.8204,57.7238,57.8204,43970.0
2016-05-31 10:50:00,65.78,65.81,65.77,65.81,41071.0,57.8116,57.838,57.8029,57.838,41071.0
2016-05-31 10:55:00,65.81,65.82,65.76,65.8,47244.0,57.838,57.8468,57.7941,57.8292,47244.0
2016-05-31 11:00:00,65.79,65.8,65.74,65.77,80719.0,57.8204,57.8292,57.7765,57.8029,80719.0
2016-05-31 11:05:00,65.77,65.8,65.76,65.8,35320.0,57.8029,57.8292,57.7941,57.8292,35320.0
2016-05-31 11:10:00,65.8,65.8,65.64,65.68,50964.0,57.8292,57.8292,57.6886,57.7238,50964.0
2016-05-31 11:15:00,65.68,65.77,65.68,65.75,38520.0,57.7238,57.8029,57.7238,57.7853,38520.0
2016-05-31 11:20:00,65.76,65.77,65.74,65.76,39620.0,57.7941,57.8029,57.7765,57.7941,39620.0
2016-05-31 11:25:00,65.76,65.77,65.72,65.75,29067.0,57.7941,57.8029,57.7589,57.7853,29067.0
2016-05-31 11:30:00,65.74,65.75,65.68,65.71,48516.0,57.7765,57.7853,57.7238,57.7501,48516.0
2016-05-31 11:35:00,65.7,65.73,65.69,65.71,29927.0,57.7413,57.7677,57.7325,57.7501,29927.0
2016-05-31 11:40:00,65.71,65.78,65.71,65.78,18465.0,57.7501,57.8116,57.7501,57.8116,18465.0
2016-05-31 11:45:00,65.78,65.79,65.74,65.76,25176.0,57.8116,57.8204,57.7765,57.7941,25176.0
2016-05-31 11:50:00,65.76,65.81,65.75,65.75,145089.0,57.7941,57.838,57.7853,57.7853,145089.0
2016-05-31 11:55:00,65.75,65.77,65.66,65.67,27938.0,57.7853,57.8029,57.7062,57.715,27938.0
2016-05-31 12:00:00,65.67,65.67,65.59,65.6,30641.0,57.715,57.715,57.6447,57.6534,30641.0
2016-05-31 12:05:00,65.6,65.6,65.53,65.56,50911.0,57.6534,57.6534,57.5919,57.6183,50911.0
2016-05-31 12:10:00,65.55,65.56,65.49,65.53,51676.0,57.6095,57.6183,57.5568,57.5919,51676.0
2016-05-31 12:15:00,65.54,65.6,65.52,65.57,37103.0,57.6007,57.6534,57.5831,57.6271,37103.0
2016-05-31 12:20:00,65.57,65.62,65.56,65.61,27689.0,57.6271,57.671,57.6183,57.6622,27689.0
2016-05-31 12:25:00,65.62,65.63,65.6,65.6,17938.0,57.671,57.6798,57.6534,57.6534,17938.0
2016-05-31 12:30:00,65.6,65.64,65.59,65.64,22687.0,57.6534,57.6886,57.6447,57.6886,22687.0
2016-05-31 12:35:00,65.64,65.65,65.62,65.63,23297.0,57.6886,57.6974,57.671,57.6798,23297.0
2016-05-31 12:40:00,65.63,65.63,65.59,65.59,20932.0,57.6798,57.6798,57.6447,57.6447,20932.0
2016-05-31 12:45:00,65.6,65.6,65.56,65.58,26935.0,57.6534,57.6534,57.6183,57.6359,26935.0
2016-05-31 12:50:00,65.59,65.61,65.56,65.57,60207.0,57.6447,57.6622,57.6183,57.6271,60207.0
2016-05-31 12:55:00,65.56,65.64,65.53,65.63,60239.0,57.6183,57.6886,57.5919,57.6798,60239.0
2016-05-31 13:00:00,65.63,65.65,65.59,65.63,25394.0,57.6798,57.6974,57.6447,57.6798,25394.0
2016-05-31 13:05:00,65.64,65.65,65.6,65.6,27064.0,57.6886,57.6974,57.6534,57.6534,27064.0
2016-05-31 13:10:00,65.59,65.6,65.52,65.54,43292.0,57.6447,57.6534,57.5831,57.6007,43292.0
2016-05-31 13:15:00,65.54,65.57,65.54,65.56,33102.0,57.6007,57.6271,57.6007,57.6183,33102.0
2016-05-31 13:20:00,65.56,65.69,65.56,65.68,25576.0,57.6183,57.7325,57.6183,57.7238,25576.0
2016-05-31 13:25:00,65.68,65.7,65.67,65.7,19312.0,57.7238,57.7413,57.715,57.7413,19312.0
2016-05-31 13:30:00,65.71,65.71,65.63,65.65,13965.0,57.7501,57.7501,57.6798,57.6974,13965.0
2016-05-31 13:35:00,65.65,65.68,65.64,65.67,16786.0,57.6974,57.7238,57.6886,57.715,16786.0
2016-05-31 13:40:00,65.67,65.68,65.66,65.68,19180.0,57.715,57.7238,57.7062,57.7238,19180.0
2016-05-31 13:45:00,65.68,65.73,65.68,65.68,16360.0,57.7238,57.7677,57.7238,57.7238,16360.0
2016-05-31 13:50:00,65.68,65.69,65.67,65.67,6046.0,57.7238,57.7325,57.715,57.715,6046.0
2016-05-31 13:55:00,65.67,65.68,65.64,65.64,13077.0,57.715,57.7238,57.6886,57.6886,13077.0
2016-05-31 14:00:00,65.64,65.65,65.49,65.5,36840.0,57.6886,57.6974,57.5568,57.5656,36840.0
2016-05-31 14:05:00,65.5,65.51,65.4,65.42,59919.0,57.5656,57.5744,57.4777,57.4953,59919.0
2016-05-31 14:10:00,65.43,65.47,65.42,65.45,23589.0,57.504,57.5392,57.4953,57.5216,23589.0
2016-05-31 14:15:00,65.44,65.45,65.43,65.43,24884.0,57.5128,57.5216,57.504,57.504,24884.0
2016-05-31 14:20:00,65.43,65.54,65.42,65.49,60709.0,57.504,57.6007,57.4953,57.5568,60709.0
2016-05-31 14:25:00,65.5,65.52,65.48,65.51,19380.0,57.5656,57.5831,57.548,57.5744,19380.0
2016-05-31 14:30:00,65.51,65.55,65.49,65.55,25715.0,57.5744,57.6095,57.5568,57.6095,25715.0
2016-05-31 14:35:00,65.56,65.57,65.53,65.53,23873.0,57.6183,57.6271,57.5919,57.5919,23873.0
2016-05-31 14:40:00,65.53,65.55,65.48,65.53,34407.0,57.5919,57.6095,57.548,57.5919,34407.0
2016-05-31 14:45:00,65.53,65.57,65.49,65.53,36350.0,57.5919,57.6271,57.5568,57.5919,36350.0
2016-05-31 14:50:00,65.53,65.54,65.49,65.51,18342.0,57.5919,57.6007,57.5568,57.5744,18342.0
2016-05-31 14:55:00,65.5,65.53,65.48,65.5,31029.0,57.5656,57.5919,57.548,57.5656,31029.0
2016-05-31 15:00:00,65.49,65.52,65.46,65.49,28663.0,57.5568,57.5831,57.5304,57.5568,28663.0
2016-05-31 15:05:00,65.49,65.57,65.48,65.56,48888.0,57.5568,57.6271,57.548,57.6183,48888.0
2016-05-31 15:10:00,65.57,65.6,65.56,65.58,31441.0,57.6271,57.6534,57.6183,57.6359,31441.0
2016-05-31 15:15:00,65.58,65.66,65.57,65.65,42943.0,57.6359,57.7062,57.6271,57.6974,42943.0
2016-05-31 15:20:00,65.65,65.67,65.62,65.63,31154.0,57.6974,57.715,57.671,57.6798,31154.0
2016-05-31 15:25:00,65.63,65.68,65.62,65.67,46547.0,57.6798,57.7238,57.671,57.715,46547.0
2016-05-31 15:30:00,65.67,65.75,65.66,65.73,65770.0,57.715,57.7853,57.7062,57.7677,65770.0
2016-05-31 15:35:00,65.73,65.78,65.72,65.77,74546.0,57.7677,57.8116,57.7589,57.8029,74546.0
2016-05-31 15:40:00,65.77,65.8,65.72,65.78,88317.0,57.8029,57.8292,57.7589,57.8116,88317.0
2016-05-31 15:45:00,65.78,65.85,65.77,65.82,131039.0,57.8116,57.8732,57.8029,57.8468,131039.0
2016-05-31 15:50:00,65.81,65.88,65.81,65.88,91491.0,57.838,57.8995,57.838,57.8995,91491.0
2016-05-31 15:55:00,65.88,65.9,65.77,65.77,271839.0,57.8995,57.9171,57.8029,57.8029,271839.0
2016-06-01 09:30:00,65.44,65.59,65.26,65.49,87247.0,57.5128,57.6447,57.3546,57.5568,87247.0
2016-06-01 09:35:00,65.47,65.48,65.26,65.31,35839.0,57.5392,57.548,57.3546,57.3986,35839.0
2016-06-01 09:40:00,65.31,65.39,65.27,65.27,51999.0,57.3986,57.4689,57.3634,57.3634,51999.0
2016-06-01 09:45:00,65.26,65.31,65.18,65.29,38657.0,57.3546,57.3986,57.2843,57.381,38657.0
2016-06-01 09:50:00,65.3,65.37,65.29,65.34,28964.0,57.3898,57.4513,57.381,57.4249,28964.0
2016-06-01 09:55:00,65.32,65.33,65.22,65.33,30249.0,57.4074,57.4162,57.3195,57.4162,30249.0
2016-06-01 10:00:00,65.34,65.48,65.28,65.46,40551.0,57.4249,57.548,57.3722,57.5304,40551.0
2016-06-01 10:05:00,65.45,65.59,65.44,65.51,35185.0,57.5216,57.6447,57.5128,57.5744,35185.0
2016-06-01 10:10:00,65.52,65.57,65.45,65.45,28261.0,57.5831,57.6271,57.5216,57.5216,28261.0
2016-06-01 10:15:00,65.46,65.52,65.46,65.48,29009.0,57.5304,57.5831,57.5304,57.548,29009.0
2016-06-01 10:20:00,65.48,65.63,65.47,65.63,26899.0,57.548,57.6798,57.5392,57.6798,26899.0
2016-06-01 10:25:00,65.64,65.66,65.55,65.57,26615.0,57.6886,57.7062,57.6095,57.6271,26615.0
2016-06-01 10:30:00,65.57,65.61,65.5,65.61,25894.0,57.6271,57.6622,57.5656,57.6622,25894.0
2016-06-01 10:35:00,65.61,65.65,65.59,65.64,25637.0,57.6622,57.6974,57.6447,57.6886,25637.0
2016-06-01 10:40:00,65.64,65.64,65.54,65.58,28174.0,57.6886,57.6886,57.6007,57.6359,28174.0
2016-06-01 10:45:00,65.59,65.64,65.58,65.61,29067.0,57.6447,57.6886,57.6359,57.6622,29067.0
2016-06-01 10:50:00,65.61,65.72,65.6,65.67,44490.0,57.6622,57.7589,57.6534,57.715,44490.0
2016-06-01 10:55:00,65.67,65.72,65.65,65.68,29515.0,57.715,57.7589,57.6974,57.7238,29515.0
2016-06-01 11:00:00,65.68,65.79,65.68,65.72,43132.0,57.7238,57.8204,57.7238,57.7589,43132.0
2016-06-01 11:05:00,65.71,65.74,65.68,65.7,28976.0,57.7501,57.7765,57.7238,57.7413,28976.0
2016-06-01 11:10:00,65.7,65.72,65.67,65.7,56350.0,57.7413,57.7589,57.715,57.7413,56350.0
2016-06-01 11:15:00,65.7,65.71,65.66,65.7,52888.0,57.7413,57.7501,57.7062,57.7413,52888.0
2016-06-01 11:20:00,65.7,65.75,65.69,65.7,45810.0,57.7413,57.7853,57.7325,57.7413,45810.0
2016-06-01 11:25:00,65.7,65.72,65.64,65.69,37914.0,57.7413,57.7589,57.6886,57.7325,37914.0
2016-06-01 11:30:00,65.67,65.7,65.65,65.66,20754.0,57.715,57.7413,57.6974,57.7062,20754.0
2016-06-01 11:35:00,65.66,65.69,65.64,65.65,28621.0,57.7062,57.7325,57.6886,57.6974,28621.0
2016-06-01 11:40:00,65.65,65.68,65.65,65.66,21613.0,57.6974,57.7238,57.6974,57.7062,21613.0
2016-06-01 11:45:00,65.66,65.72,65.65,65.71,43570.0,57.7062,57.7589,57.6974,57.7501,43570.0
2016-06-01 11:50:00,65.72,65.79,65.7,65.77,26552.0,57.7589,57.8204,57.7413,57.8029,26552.0
2016-06-01 11:55:00,65.77,65.78,65.75,65.76,17805.0,57.8029,57.8116,57.7853,57.7941,17805.0
2016-06-01 12:00:00,65.75,65.77,65.74,65.77,18862.0,57.7853,57.8029,57.7765,57.8029,18862.0
2016-06-01 12:05:00,65.77,65.81,65.76,65.78,25514.0,57.8029,57.838,57.7941,57.8116,25514.0
2016-06-01 12:10:00,65.78,65.82,65.77,65.81,18635.0,57.8116,57.8468,57.8029,57.838,18635.0
2016-06-01 12:15:00,65.83,65.84,65.8,65.81,27869.0,57.8556,57.8644,57.8292,57.838,27869.0
2016-06-01 12:20:00,65.81,65.86,65.81,65.86,17163.0,57.838,57.882,57.838,57.882,17163.0
2016-06-01 12:25:00,65.85,65.85,65.77,65.79,57154.0,57.8732,57.8732,57.8029,57.8204,57154.0
2016-06-01 12:30:00,65.79,65.85,65.79,65.82,35542.0,57.8204,57.8732,57.8204,57.8468,35542.0
2016-06-01 12:35:00,65.83,65.84,65.8,65.81,41780.0,57.8556,57.8644,57.8292,57.838,41780.0
2016-06-01 12:40:00,65.81,65.82,65.79,65.79,44229.0,57.838,57.8468,57.8204,57.8204,44229.0
2016-06-01 12:45:00,65.79,65.81,65.79,65.8,50329.0,57.8204,57.838,57.8204,57.8292,50329.0
2016-06-01 12:50:00,65.8,65.85,65.79,65.85,62068.0,57.8292,57.8732,57.8204,57.8732,62068.0
2016-06-01 12:55:00,65.84,65.9,65.84,65.9,19408.0,57.8644,57.9171,57.8644,57.9171,19408.0
2016-06-01 13:00:00,65.9,65.93,65.88,65.9,29359.0,57.9171,57.9435,57.8995,57.9171,29359.0
2016-06-01 13:05:00,65.9,65.92,65.82,65.83,62983.0,57.9171,57.9347,57.8468,57.8556,62983.0
2016-06-01 13:10:00,65.84,65.85,65.83,65.84,15929.0,57.8644,57.8732,57.8556,57.8644,15929.0
2016-06-01 13:15:00,65.84,65.89,65.83,65.89,23871.0,57.8644,57.9083,57.8556,57.9083,23871.0
2016-06-01 13:20:00,65.9,65.9,65.85,65.86,22747.0,57.9171,57.9171,57.8732,57.882,22747.0
2016-06-01 13:25:00,65.85,65.9,65.84,65.84,35414.0,57.8732,57.9171,57.8644,57.8644,35414.0
2016-06-01 13:30:00,65.85,65.87,65.82,65.85,25392.0,57.8732,57.8907,57.8468,57.8732,25392.0
2016-06-01 13:35:00,65.85,65.86,65.78,65.78,31317.0,57.8732,57.882,57.8116,57.8116,31317.0
2016-06-01 13:40:00,65.78,65.79,65.75,65.78,9838.0,57.8116,57.8204,57.7853,57.8116,9838.0
2016-06-01 13:45:00,65.78,65.82,65.78,65.8,18273.0,57.8116,57.8468,57.8116,57.8292,18273.0
2016-06-01 13:50:00,65.79,65.83,65.79,65.81,22301.0,57.8204,57.8556,57.8204,57.838,22301.0
2016-06-01 13:55:00,65.81,65.85,65.79,65.85,14536.0,57.838,57.8732,57.8204,57.8732,14536.0
2016-06-01 14:00:00,65.86,65.86,65.78,65.83,50105.0,57.882,57.882,57.8116,57.8556,50105.0
2016-06-01 14:05:00,65.84,65.84,65.77,65.82,27201.0,57.8644,57.8644,57.8029,57.8468,27201.0
2016-06-01 14:10:00,65.82,65.87,65.8,65.83,30038.0,57.8468,57.8907,57.8292,57.8556,30038.0
2016-06-01 14:15:00,65.83,65.9,65.83,65.89,30873.0,57.8556,57.9171,57.8556,57.9083,30873.0
2016-06-01 14:20:00,65.89,65.9,65.84,65.84,18779.0,57.9083,57.9171,57.8644,57.8644,18779.0
2016-06-01 14:25:00,65.84,65.87,65.82,65.85,22838.0,57.8644,57.8907,57.8468,57.8732,22838.0
2016-06-01 14:30:00,65.85,65.85,65.79,65.83,28633.0,57.8732,57.8732,57.8204,57.8556,28633.0
2016-06-01 14:35:00,65.83,65.84,65.78,65.79,22869.0,57.8556,57.8644,57.8116,57.8204,22869.0
2016-06-01 14:40:00,65.8,65.86,65.8,65.85,22102.0,57.8292,57.882,57.8292,57.8732,22102.0
2016-06-01 14:45:00,65.85,65.85,65.83,65.85,22284.0,57.8732,57.8732,57.8556,57.8732,22284.0
2016-06-01 14:50:00,65.86,65.96,65.85,65.95,39437.0,57.882,57.9698,57.8732,57.9611,39437.0
2016-06-01 14:55:00,65.95,65.96,65.91,65.92,30750.0,57.9611,57.9698,57.9259,57.9347,30750.0
2016-06-01 15:00:00,65.93,65.93,65.88,65.88,45645.0,57.9435,57.9435,57.8995,57.8995,45645.0
2016-06-01 15:05:00,65.88,65.89,65.86,65.88,34249.0,57.8995,57.9083,57.882,57.8995,34249.0
2016-06-01 15:10:00,65.88,65.93,65.88,65.92,24652.0,57.8995,57.9435,57.8995,57.9347,24652.0
2016-06-01 15:15:00,65.93,65.94,65.89,65.92,41870.0,57.9435,57.9523,57.9083,57.9347,41870.0
2016-06-01 15:20:00,65.92,65.93,65.9,65.91,63037.0,57.9347,57.9435,57.9171,57.9259,63037.0
2016-06-01 15:25:00,65.9,65.91,65.86,65.89,59539.0,57.9171,57.9259,57.882,57.9083,59539.0
2016-06-01 15:30:00,65.89,65.9,65.85,65.86,43071.0,57.9083,57.9171,57.8732,57.882,43071.0
2016-06-01 15:35:00,65.86,65.88,65.84,65.87,71758.0,57.882,57.8995,57.8644,57.8907,71758.0
2016-06-01 15:40:00,65.88,65.88,65.81,65.84,222702.0,57.8995,57.8995,57.838,57.8644,222702.0
2016-06-01 15:45:00,65.84,65.87,65.82,65.84,123837.0,57.8644,57.8907,57.8468,57.8644,123837.0
2016-06-01 15:50:00,65.85,65.85,65.82,65.83,39791.0,57.8732,57.8732,57.8468,57.8556,39791.0
2016-06-01 15:55:00,65.83,65.9,65.83,65.89,185938.0,57.8556,57.9171,57.8556,57.9083,185938.0
2016-06-02 09:30:00,65.86,65.91,65.7,65.83,80511.0,57.882,57.9259,57.7413,57.8556,80511.0
2016-06-02 09:35:00,65.84,65.98,65.81,65.98,43511.0,57.8644,57.9874,57.838,57.9874,43511.0
2016-06-02 09:40:00,65.98,66.07,65.93,66.0,74140.0,57.9874,58.0665,57.9435,58.005,74140.0
2016-06-02 09:45:00,66.01,66.02,65.84,65.86,45949.0,58.0138,58.0226,57.8644,57.882,45949.0
2016-06-02 09:50:00,65.85,65.85,65.79,65.81,29073.0,57.8732,57.8732,57.8204,57.838,29073.0
2016-06-02 09:55:00,65.8,65.88,65.79,65.87,33958.0,57.8292,57.8995,57.8204,57.8907,33958.0
2016-06-02 10:00:00,65.86,65.92,65.84,65.89,49964.0,57.882,57.9347,57.8644,57.9083,49964.0
2016-06-02 10:05:00,65.89,65.94,65.86,65.86,31384.0,57.9083,57.9523,57.882,57.882,31384.0
2016-06-02 10:10:00,65.86,65.86,65.81,65.84,26867.0,57.882,57.882,57.838,57.8644,26867.0
2016-06-02 10:15:00,65.84,65.88,65.76,65.76,40947.0,57.8644,57.8995,57.7941,57.7941,40947.0
2016-06-02 10:20:00,65.76,65.77,65.7,65.72,31168.0,57.7941,57.8029,57.7413,57.7589,31168.0
2016-06-02 10:25:00,65.72,65.73,65.6,65.63,53235.0,57.7589,57.7677,57.6534,57.6798,53235.0
2016-06-02 10:30:00,65.63,65.86,65.61,65.84,68847.0,57.6798,57.882,57.6622,57.8644,68847.0
2016-06-02 10:35:00,65.85,65.94,65.84,65.92,26234.0,57.8732,57.9523,57.8644,57.9347,26234.0
2016-06-02 10:40:00,65.91,65.92,65.87,65.87,44672.0,57.9259,57.9347,57.8907,57.8907,44672.0
2016-06-02 10:45:00,65.87,65.88,65.82,65.83,26824.0,57.8907,57.8995,57.8468,57.8556,26824.0
2016-06-02 10:50:00,65.82,65.87,65.8,65.86,26374.0,57.8468,57.8907,57.8292,57.882,26374.0
2016-06-02 10:55:00,65.86,65.87,65.83,65.85,38981.0,57.882,57.8907,57.8556,57.8732,38981.0
2016-06-02 11:00:00,65.86,65.91,65.82,65.84,51365.0,57.882,57.9259,57.8468,57.8644,51365.0
2016-06-02 11:05:00,65.85,65.88,65.79,65.8,77313.0,57.8732,57.8995,57.8204,57.8292,77313.0
2016-06-02 11:10:00,65.8,65.87,65.72,65.86,120599.0,57.8292,57.8907,57.7589,57.882,120599.0
2016-06-02 11:15:00,65.87,65.9,65.83,65.88,23722.0,57.8907,57.9171,57.8556,57.8995,23722.0
2016-06-02 11:20:00,65.88,65.9,65.84,65.84,20136.0,57.8995,57.9171,57.8644,57.8644,20136.0
2016-06-02 11:25:00,65.84,65.92,65.83,65.9,20309.0,57.8644,57.9347,57.8556,57.9171,20309.0
2016-06-02 11:30:00,65.9,65.97,65.89,65.92,31245.0,57.9171,57.9786,57.9083,57.9347,31245.0
2016-06-02 11:35:00,65.91,65.95,65.88,65.94,12843.0,57.9259,57.9611,57.8995,57.9523,12843.0
2016-06-02 11:40:00,65.95,66.04,65.95,66.0,84027.0,57.9611,58.0401,57.9611,58.005,84027.0
2016-06-02 11:45:00,66.0,66.08,66.0,66.07,10258.0,58.005,58.0753,58.005,58.0665,10258.0
2016-06-02 11:50:00,66.08,66.08,66.0,66.04,38659.0,58.0753,58.0753,58.005,58.0401,38659.0
2016-06-02 11:55:00,66.05,66.1,66.04,66.07,16710.0,58.0489,58.0929,58.0401,58.0665,16710.0
2016-06-02 12:00:00,66.08,66.12,66.07,66.1,28569.0,58.0753,58.1105,58.0665,58.0929,28569.0
2016-06-02 12:05:00,66.11,66.12,66.09,66.1,22630.0,58.1017,58.1105,58.0841,58.0929,22630.0
2016-06-02 12:10:00,66.1,66.11,66.06,66.07,17621.0,58.0929,58.1017,58.0577,58.0665,17621.0
2016-06-02 12:15:00,66.08,66.1,66.05,66.09,10890.0,58.0753,58.0929,58.0489,58.0841,10890.0
2016-06-02 12:20:00,66.09,66.12,66.08,66.1,12495.0,58.0841,58.1105,58.0753,58.0929,12495.0
2016-06-02 12:25:00,66.1,66.1,66.05,66.07,12399.0,58.0929,58.0929,58.0489,58.0665,12399.0
2016-06-02 12:30:00,66.07,66.07,66.02,66.02,12058.0,58.0665,58.0665,58.0226,58.0226,12058.0
2016-06-02 12:35:00,66.02,66.06,66.02,66.04,15612.0,58.0226,58.0577,58.0226,58.0401,15612.0
2016-06-02 12:40:00,66.05,66.12,66.05,66.1,14047.0,58.0489,58.1105,58.0489,58.0929,14047.0
2016-06-02 12:45:00,66.1,66.12,66.09,66.1,19536.0,58.0929,58.1105,58.0841,58.0929,19536.0
2016-06-02 12:50:00,66.1,66.16,66.1,66.16,17318.0,58.0929,58.1456,58.0929,58.1456,17318.0
2016-06-02 12:55:00,66.16,66.21,66.15,66.18,16761.0,58.1456,58.1896,58.1368,58.1632,16761.0
2016-06-02 13:00:00,66.18,66.2,66.17,66.19,14128.0,58.1632,58.1808,58.1544,58.172,14128.0
2016-06-02 13:05:00,66.2,66.22,66.19,66.2,16709.0,58.1808,58.1983,58.172,58.1808,16709.0
2016-06-02 13:10:00,66.19,66.21,66.15,66.16,13525.0,58.172,58.1896,58.1368,58.1456,13525.0
2016-06-02 13:15:00,66.16,66.2,66.16,66.19,12719.0,58.1456,58.1808,58.1456,58.172,12719.0
2016-06-02 13:20:00,66.19,66.2,66.18,66.2,19496.0,58.172,58.1808,58.1632,58.1808,19496.0
2016-06-02 13:25:00,66.2,66.24,66.19,66.24,26414.0,58.1808,58.2159,58.172,58.2159,26414.0
2016-06-02 13:30:00,66.24,66.27,66.23,66.26,23676.0,58.2159,58.2423,58.2071,58.2335,23676.0
2016-06-02 13:35:00,66.26,66.28,66.2,66.2,24714.0,58.2335,58.2511,58.1808,58.1808,24714.0
2016-06-02 13:40:00,66.21,66.26,66.18,66.26,35448.0,58.1896,58.2335,58.1632,58.2335,35448.0
2016-06-02 13:45:00,66.26,66.28,66.17,66.2,27724.0,58.2335,58.2511,58.1544,58.1808,27724.0
2016-06-02 13:50:00,66.2,66.24,66.18,66.23,30241.0,58.1808,58.2159,58.1632,58.2071,30241.0
2016-06-02 13:55:00,66.23,66.26,66.22,66.26,22970.0,58.2071,58.2335,58.1983,58.2335,22970.0
2016-06-02 14:00:00,66.26,66.33,66.24,66.33,33415.0,58.2335,58.295,58.2159,58.295,33415.0
2016-06-02 14:05:00,66.34,66.37,66.33,66.35,25104.0,58.3038,58.3302,58.295,58.3126,25104.0
2016-06-02 14:10:00,66.35,66.36,66.28,66.28,17472.0,58.3126,58.3214,58.2511,58.2511,17472.0
2016-06-02 14:15:00,66.29,66.31,66.28,66.29,18446.0,58.2599,58.2774,58.2511,58.2599,18446.0
2016-06-02 14:20:00,66.3,66.31,66.28,66.29,11741.0,58.2687,58.2774,58.2511,58.2599,11741.0
2016-06-02 14:25:00,66.3,66.37,66.3,66.33,33815.0,58.2687,58.3302,58.2687,58.295,33815.0
2016-06-02 14:30:00,66.32,66.36,66.31,66.36,16552.0,58.2862,58.3214,58.2774,58.3214,16552.0
2016-06-02 14:35:00,66.36,66.39,66.31,66.33,15462.0,58.3214,58.3478,58.2774,58.295,15462.0
2016-06-02 14:40:00,66.32,66.4,66.31,66.37,28146.0,58.2862,58.3565,58.2774,58.3302,28146.0
2016-06-02 14:45:00,66.38,66.4,66.36,66.39,18525.0,58.339,58.3565,58.3214,58.3478,18525.0
2016-06-02 14:50:00,66.38,66.39,66.35,66.36,13234.0,58.339,58.3478,58.3126,58.3214,13234.0
2016-06-02 14:55:00,66.35,66.36,66.31,66.34,21803.0,58.3126,58.3214,58.2774,58.3038,21803.0
2016-06-02 15:00:00,66.35,66.38,66.34,66.38,23669.0,58.3126,58.339,58.3038,58.339,23669.0
2016-06-02 15:05:00,66.38,66.39,66.31,66.31,80836.0,58.339,58.3478,58.2774,58.2774,80836.0
2016-06-02 15:10:00,66.31,66.32,66.28,66.29,20250.0,58.2774,58.2862,58.2511,58.2599,20250.0
2016-06-02 15:15:00,66.29,66.33,66.29,66.32,23573.0,58.2599,58.295,58.2599,58.2862,23573.0
2016-06-02 15:20:00,66.33,66.34,66.31,66.34,18564.0,58.295,58.3038,58.2774,58.3038,18564.0
2016-06-02 15:25:00,66.33,66.34,66.29,66.3,36800.0,58.295,58.3038,58.2599,58.2687,36800.0
2016-06-02 15:30:00,66.3,66.36,66.3,66.35,43858.0,58.2687,58.3214,58.2687,58.3126,43858.0
2016-06-02 15:35:00,66.34,66.38,66.34,66.38,22734.0,58.3038,58.339,58.3038,58.339,22734.0
2016-06-02 15:40:00,66.38,66.4,66.33,66.34,51704.0,58.339,58.3565,58.295,58.3038,51704.0
2016-06-02 15:45:00,66.35,66.36,66.32,66.34,56787.0,58.3126,58.3214,58.2862,58.3038,56787.0
2016-06-02 15:50:00,66.34,66.4,66.33,66.37,59017.0,58.3038,58.3565,58.295,58.3302,59017.0
2016-06-02 15:55:00,66.38,66.41,66.36,66.41,149429.0,58.339,58.3653,58.3214,58.3653,149429.0
2016-06-03 09:30:00,65.53,65.65,65.23,65.31,102547.0,57.5919,57.6974,57.3283,57.3986,102547.0
2016-06-03 09:35:00,65.32,65.33,65.08,65.1,78806.0,57.4074,57.4162,57.1964,57.214,78806.0
2016-06-03 09:40:00,65.11,65.14,65.0,65.12,73024.0,57.2228,57.2492,57.1261,57.2316,73024.0
2016-06-03 09:45:00,65.13,65.15,64.91,65.04,90390.0,57.2404,57.258,57.047,57.1613,90390.0
2016-06-03 09:50:00,65.03,65.11,64.98,65.1,80402.0,57.1525,57.2228,57.1086,57.214,80402.0
2016-06-03 09:55:00,65.1,65.23,65.1,65.2,179200.0,57.214,57.3283,57.214,57.3019,179200.0
2016-06-03 10:00:00,65.17,65.17,64.88,64.88,115822.0,57.2755,57.2755,57.0207,57.0207,115822.0
2016-06-03 10:05:00,64.88,64.93,64.84,64.84,62395.0,57.0207,57.0646,56.9855,56.9855,62395.0
2016-06-03 10:10:00,64.84,64.94,64.77,64.94,63681.0,56.9855,57.0734,56.924,57.0734,63681.0
2016-06-03 10:15:00,64.94,64.97,64.89,64.9,52801.0,57.0734,57.0998,57.0295,57.0382,52801.0
2016-06-03 10:20:00,64.89,64.93,64.82,64.9,31884.0,57.0295,57.0646,56.9679,57.0382,31884.0
2016-06-03 10:25:00,64.9,64.93,64.85,64.91,49127.0,57.0382,57.0646,56.9943,57.047,49127.0
2016-06-03 10:30:00,64.9,65.03,64.9,65.03,44016.0,57.0382,57.1525,57.0382,57.1525,44016.0
2016-06-03 10:35:00,65.03,65.11,65.02,65.06,44723.0,57.1525,57.2228,57.1437,57.1789,44723.0
2016-06-03 10:40:00,65.07,65.11,65.04,65.08,40190.0,57.1877,57.2228,57.1613,57.1964,40190.0
2016-06-03 10:45:00,65.08,65.2,65.08,65.19,63236.0,57.1964,57.3019,57.1964,57.2931,63236.0
2016-06-03 10:50:00,65.18,65.3,65.15,65.28,60940.0,57.2843,57.3898,57.258,57.3722,60940.0
2016-06-03 10:55:00,65.27,65.3,65.27,65.29,34600.0,57.3634,57.3898,57.3634,57.381,34600.0
2016-06-03 11:00:00,65.29,65.34,65.28,65.34,44351.0,57.381,57.4249,57.3722,57.4249,44351.0
2016-06-03 11:05:00,65.33,65.34,65.27,65.27,44334.0,57.4162,57.4249,57.3634,57.3634,44334.0
2016-06-03 11:10:00,65.27,65.28,65.22,65.25,42286.0,57.3634,57.3722,57.3195,57.3458,42286.0
2016-06-03 11:15:00,65.24,65.3,65.22,65.27,31282.0,57.3371,57.3898,57.3195,57.3634,31282.0
2016-06-03 11:20:00,65.27,65.28,65.24,65.25,41234.0,57.3634,57.3722,57.3371,57.3458,41234.0
2016-06-03 11:25:00,65.25,65.29,65.2,65.25,43999.0,57.3458,57.381,57.3019,57.3458,43999.0
2016-06-03 11:30:00,65.25,65.4,65.25,65.38,34839.0,57.3458,57.4777,57.3458,57.4601,34839.0
2016-06-03 11:35:00,65.38,65.43,65.35,65.43,19617.0,57.4601,57.504,57.4337,57.504,19617.0
2016-06-03 11:40:00,65.43,65.55,65.43,65.55,50455.0,57.504,57.6095,57.504,57.6095,50455.0
2016-06-03 11:45:00,65.56,65.57,65.48,65.52,33559.0,57.6183,57.6271,57.548,57.5831,33559.0
2016-06-03 11:50:00,65.52,65.55,65.48,65.48,18614.0,57.5831,57.6095,57.548,57.548,18614.0
2016-06-03 11:55:00,65.5,65.67,65.49,65.64,29012.0,57.5656,57.715,57.5568,57.6886,29012.0
2016-06-03 12:00:00,65.64,65.64,65.57,65.57,17966.0,57.6886,57.6886,57.6271,57.6271,17966.0
2016-06-03 12:05:00,65.57,65.57,65.53,65.55,39400.0,57.6271,57.6271,57.5919,57.6095,39400.0
2016-06-03 12:10:00,65.54,65.61,65.54,65.58,27167.0,57.6007,57.6622,57.6007,57.6359,27167.0
2016-06-03 12:15:00,65.58,65.62,65.52,65.53,22563.0,57.6359,57.671,57.5831,57.5919,22563.0
2016-06-03 12:20:00,65.53,65.61,65.53,65.58,27985.0,57.5919,57.6622,57.5919,57.6359,27985.0
2016-06-03 12:25:00,65.6,65.6,65.53,65.53,57810.0,57.6534,57.6534,57.5919,57.5919,57810.0
2016-06-03 12:30:00,65.54,65.57,65.51,65.56,28744.0,57.6007,57.6271,57.5744,57.6183,28744.0
2016-06-03 12:35:00,65.57,65.57,65.5,65.51,26000.0,57.6271,57.6271,57.5656,57.5744,26000.0
2016-06-03 12:40:00,65.51,65.52,65.43,65.45,26865.0,57.5744,57.5831,57.504,57.5216,26865.0
2016-06-03 12:45:00,65.44,65.45,65.39,65.4,32506.0,57.5128,57.5216,57.4689,57.4777,32506.0
2016-06-03 12:50:00,65.4,65.41,65.35,65.35,27828.0,57.4777,57.4865,57.4337,57.4337,27828.0
2016-06-03 12:55:00,65.36,65.38,65.34,65.37,18923.0,57.4425,57.4601,57.4249,57.4513,18923.0
2016-06-03 13:00:00,65.37,65.4,65.37,65.38,23320.0,57.4513,57.4777,57.4513,57.4601,23320.0
2016-06-03 13:05:00,65.38,65.44,65.37,65.43,29715.0,57.4601,57.5128,57.4513,57.504,29715.0
2016-06-03 13:10:00,65.43,65.46,65.42,65.44,34908.0,57.504,57.5304,57.4953,57.5128,34908.0
2016-06-03 13:15:00,65.43,65.44,65.39,65.41,23854.0,57.504,57.5128,57.4689,57.4865,23854.0
2016-06-03 13:20:00,65.41,65.47,65.41,65.45,27508.0,57.4865,57.5392,57.4865,57.5216,27508.0
2016-06-03 13:25:00,65.45,65.46,65.37,65.37,27133.0,57.5216,57.5304,57.4513,57.4513,27133.0
2016-06-03 13:30:00,65.38,65.39,65.31,65.32,21510.0,57.4601,57.4689,57.3986,57.4074,21510.0
2016-06-03 13:35:00,65.33,65.37,65.32,65.33,17081.0,57.4162,57.4513,57.4074,57.4162,17081.0
2016-06-03 13:40:00,65.33,65.41,65.33,65.4,25422.0,57.4162,57.4865,57.4162,57.4777,25422.0
2016-06-03 13:45:00,65.4,65.46,65.38,65.39,28319.0,57.4777,57.5304,57.4601,57.4689,28319.0
2016-06-03 13:50:00,65.38,65.43,65.37,65.38,30486.0,57.4601,57.504,57.4513,57.4601,30486.0
2016-06-03 13:55:00,65.38,65.48,65.38,65.48,23993.0,57.4601,57.548,57.4601,57.548,23993.0
2016-06-03 14:00:00,65.47,65.48,65.44,65.46,25273.0,57.5392,57.548,57.5128,57.5304,25273.0
2016-06-03 14:05:00,65.47,65.49,65.44,65.45,28923.0,57.5392,57.5568,57.5128,57.5216,28923.0
2016-06-03 14:10:00,65.45,65.49,65.45,65.47,28400.0,57.5216,57.5568,57.5216,57.5392,28400.0
2016-06-03 14:15:00,65.48,65.48,65.4,65.42,24803.0,57.548,57.548,57.4777,57.4953,24803.0
2016-06-03 14:20:00,65.43,65.52,65.43,65.44,23104.0,57.504,57.5831,57.504,57.5128,23104.0
2016-06-03 14:25:00,65.45,65.58,65.45,65.57,31953.0,57.5216,57.6359,57.5216,57.6271,31953.0
2016-06-03 14:30:00,65.57,65.63,65.56,65.63,22847.0,57.6271,57.6798,57.6183,57.6798,22847.0
2016-06-03 14:35:00,65.63,65.68,65.63,65.64,40110.0,57.6798,57.7238,57.6798,57.6886,40110.0
2016-06-03 14:40:00,65.65,65.69,65.64,65.67,27054.0,57.6974,57.7325,57.6886,57.715,27054.0
2016-06-03 14:45:00,65.67,65.71,65.66,65.7,31923.0,57.715,57.7501,57.7062,57.7413,31923.0
2016-06-03 14:50:00,65.7,65.82,65.7,65.81,28927.0,57.7413,57.8468,57.7413,57.838,28927.0
2016-06-03 14:55:00,65.81,65.82,65.71,65.71,25812.0,57.838,57.8468,57.7501,57.7501,25812.0
2016-06-03 15:00:00,65.71,65.72,65.64,65.64,23427.0,57.7501,57.7589,57.6886,57.6886,23427.0
2016-06-03 15:05:00,65.64,65.65,65.59,65.64,22584.0,57.6886,57.6974,57.6447,57.6886,22584.0
2016-06-03 15:10:00,65.64,65.67,65.59,65.62,41417.0,57.6886,57.715,57.6447,57.671,41417.0
2016-06-03 15:15:00,65.63,65.65,65.61,65.62,32734.0,57.6798,57.6974,57.6622,57.671,32734.0
2016-06-03 15:20:00,65.61,65.65,65.6,65.63,44005.0,57.6622,57.6974,57.6534,57.6798,44005.0
2016-06-03 15:25:00,65.63,65.68,65.62,65.65,38056.0,57.6798,57.7238,57.671,57.6974,38056.0
2016-06-03 15:30:00,65.65,65.67,65.64,65.66,60979.0,57.6974,57.715,57.6886,57.7062,60979.0
2016-06-03 15:35:00,65.66,65.68,65.64,65.67,30085.0,57.7062,57.7238,57.6886,57.715,30085.0
2016-06-03 15:40:00,65.68,65.69,65.64,65.64,51727.0,57.7238,57.7325,57.6886,57.6886,51727.0
2016-06-03 15:45:00,65.65,65.66,65.57,65.6,70819.0,57.6974,57.7062,57.6271,57.6534,70819.0
2016-06-03 15:50:00,65.6,65.61,65.57,65.58,121324.0,57.6534,57.6622,57.6271,57.6359,121324.0
2016-06-03 15:55:00,65.58,65.6,65.48,65.49,314512.0,57.6359,57.6534,57.548,57.5568,314512.0
2016-06-06 09:30:00,65.55,65.78,65.51,65.66,76830.0,57.6095,57.8116,57.5744,57.7062,76830.0
2016-06-06 09:35:00,65.67,65.68,65.56,65.66,94523.0,57.715,57.7238,57.6183,57.7062,94523.0
2016-06-06 09:40:00,65.65,65.69,65.56,65.56,64190.0,57.6974,57.7325,57.6183,57.6183,64190.0
2016-06-06 09:45:00,65.56,65.82,65.55,65.74,88944.0,57.6183,57.8468,57.6095,57.7765,88944.0
2016-06-06 09:50:00,65.73,65.96,65.72,65.93,62308.0,57.7677,57.9698,57.7589,57.9435,62308.0
2016-06-06 09:55:00,65.92,65.92,65.65,65.65,110750.0,57.9347,57.9347,57.6974,57.6974,110750.0
2016-06-06 10:00:00,65.65,65.82,65.65,65.79,101176.0,57.6974,57.8468,57.6974,57.8204,101176.0
2016-06-06 10:05:00,65.78,65.86,65.77,65.84,47348.0,57.8116,57.882,57.8029,57.8644,47348.0
2016-06-06 10:10:00,65.85,65.9,65.78,65.78,53644.0,57.8732,57.9171,57.8116,57.8116,53644.0
2016-06-06 10:15:00,65.79,65.81,65.71,65.73,39206.0,57.8204,57.838,57.7501,57.7677,39206.0
2016-06-06 10:20:00,65.73,65.73,65.66,65.7,32037.0,57.7677,57.7677,57.7062,57.7413,32037.0
2016-06-06 10:25:00,65.7,65.73,65.61,65.63,39140.0,57.7413,57.7677,57.6622,57.6798,39140.0
2016-06-06 10:30:00,65.64,65.66,65.62,65.64,41703.0,57.6886,57.7062,57.671,57.6886,41703.0
2016-06-06 10:35:00,65.65,65.66,65.62,65.63,61329.0,57.6974,57.7062,57.671,57.6798,61329.0
2016-06-06 10:40:00,65.64,65.66,65.62,65.64,55466.0,57.6886,57.7062,57.671,57.6886,55466.0
2016-06-06 10:45:00,65.65,65.77,65.65,65.75,39862.0,57.6974,57.8029,57.6974,57.7853,39862.0
2016-06-06 10:50:00,65.75,65.75,65.71,65.72,23350.0,57.7853,57.7853,57.7501,57.7589,23350.0
2016-06-06 10:55:00,65.73,65.77,65.72,65.76,45376.0,57.7677,57.8029,57.7589,57.7941,45376.0
2016-06-06 11:00:00,65.76,65.8,65.76,65.79,51168.0,57.7941,57.8292,57.7941,57.8204,51168.0
2016-06-06 11:05:00,65.79,65.79,65.71,65.77,34763.0,57.8204,57.8204,57.7501,57.8029,34763.0
2016-06-06 11:10:00,65.77,65.77,65.68,65.73,23744.0,57.8029,57.8029,57.7238,57.7677,23744.0
2016-06-06 11:15:00,65.73,65.8,65.71,65.79,55712.0,57.7677,57.8292,57.7501,57.8204,55712.0
2016-06-06 11:20:00,65.79,65.83,65.75,65.82,19529.0,57.8204,57.8556,57.7853,57.8468,19529.0
2016-06-06 11:25:00,65.82,65.88,65.82,65.85,26397.0,57.8468,57.8995,57.8468,57.8732,26397.0
2016-06-06 11:30:00,65.86,65.89,65.85,65.87,18358.0,57.882,57.9083,57.8732,57.8907,18358.0
2016-06-06 11:35:00,65.87,65.93,65.84,65.93,28236.0,57.8907,57.9435,57.8644,57.9435,28236.0
2016-06-06 11:40:00,65.94,65.97,65.92,65.94,31857.0,57.9523,57.9786,57.9347,57.9523,31857.0
2016-06-06 11:45:00,65.94,65.96,65.89,65.95,20731.0,57.9523,57.9698,57.9083,57.9611,20731.0
2016-06-06 11:50:00,65.96,66.0,65.95,66.0,23731.0,57.9698,58.005,57.9611,58.005,23731.0
2016-06-06 11:55:00,66.0,66.0,65.92,65.94,30876.0,58.005,58.005,57.9347,57.9523,30876.0
2016-06-06 12:00:00,65.94,65.96,65.93,65.95,32328.0,57.9523,57.9698,57.9435,57.9611,32328.0
2016-06-06 12:05:00,65.95,65.99,65.95,65.96,26515.0,57.9611,57.9962,57.9611,57.9698,26515.0
2016-06-06 12:10:00,65.96,65.98,65.94,65.95,13800.0,57.9698,57.9874,57.9523,57.9611,13800.0
2016-06-06 12:15:00,65.96,65.96,65.88,65.92,13065.0,57.9698,57.9698,57.8995,57.9347,13065.0
2016-06-06 12:20:00,65.92,65.97,65.89,65.91,15507.0,57.9347,57.9786,57.9083,57.9259,15507.0
2016-06-06 12:25:00,65.91,65.93,65.89,65.91,14276.0,57.9259,57.9435,57.9083,57.9259,14276.0
2016-06-06 12:30:00,65.9,66.02,65.87,66.01,38030.0,57.9171,58.0226,57.8907,58.0138,38030.0
2016-06-06 12:35:00,66.01,66.02,65.95,65.96,22442.0,58.0138,58.0226,57.9611,57.9698,22442.0
2016-06-06 12:40:00,65.97,66.01,65.93,65.97,25167.0,57.9786,58.0138,57.9435,57.9786,25167.0
2016-06-06 12:45:00,65.97,65.97,65.87,65.88,22433.0,57.9786,57.9786,57.8907,57.8995,22433.0
2016-06-06 12:50:00,65.88,65.89,65.78,65.83,40420.0,57.8995,57.9083,57.8116,57.8556,40420.0
2016-06-06 12:55:00,65.82,65.88,65.76,65.86,36533.0,57.8468,57.8995,57.7941,57.882,36533.0
2016-06-06 13:00:00,65.86,65.91,65.84,65.86,45146.0,57.882,57.9259,57.8644,57.882,45146.0
2016-06-06 13:05:00,65.87,65.92,65.86,65.91,31625.0,57.8907,57.9347,57.882,57.9259,31625.0
2016-06-06 13:10:00,65.91,65.98,65.91,65.96,25372.0,57.9259,57.9874,57.9259,57.9698,25372.0
2016-06-06 13:15:00,65.95,65.99,65.93,65.94,17643.0,57.9611,57.9962,57.9435,57.9523,17643.0
2016-06-06 13:20:00,65.95,65.98,65.94,65.96,28487.0,57.9611,57.9874,57.9523,57.9698,28487.0
2016-06-06 13:25:00,65.96,66.0,65.94,66.0,16886.0,57.9698,58.005,57.9523,58.005,16886.0
2016-06-06 13:30:00,65.99,66.01,65.96,65.96,39040.0,57.9962,58.0138,57.9698,57.9698,39040.0
2016-06-06 13:35:00,65.96,66.01,65.95,65.95,30156.0,57.9698,58.0138,57.9611,57.9611,30156.0
2016-06-06 13:40:00,65.95,66.0,65.94,65.98,20739.0,57.9611,58.005,57.9523,57.9874,20739.0
2016-06-06 13:45:00,65.98,66.01,65.96,66.01,26747.0,57.9874,58.0138,57.9698,58.0138,26747.0
2016-06-06 13:50:00,66.0,66.07,66.0,66.06,60357.0,58.005,58.0665,58.005,58.0577,60357.0
2016-06-06 13:55:00,66.06,66.08,66.02,66.04,30210.0,58.0577,58.0753,58.0226,58.0401,30210.0
2016-06-06 14:00:00,66.04,66.07,66.02,66.03,49519.0,58.0401,58.0665,58.0226,58.0314,49519.0
2016-06-06 14:05:00,66.04,66.08,66.02,66.05,22032.0,58.0401,58.0753,58.0226,58.0489,22032.0
2016-06-06 14:10:00,66.06,66.06,66.02,66.03,19313.0,58.0577,58.0577,58.0226,58.0314,19313.0
2016-06-06 14:15:00,66.03,66.08,66.03,66.05,36514.0,58.0314,58.0753,58.0314,58.0489,36514.0
2016-06-06 14:20:00,66.05,66.12,66.04,66.09,24377.0,58.0489,58.1105,58.0401,58.0841,24377.0
2016-06-06 14:25:00,66.09,66.19,66.08,66.19,39897.0,58.0841,58.172,58.0753,58.172,39897.0
2016-06-06 14:30:00,66.18,66.2,66.16,66.17,20160.0,58.1632,58.1808,58.1456,58.1544,20160.0
2016-06-06 14:35:00,66.18,66.18,66.12,66.14,32591.0,58.1632,58.1632,58.1105,58.128,32591.0
2016-06-06 14:40:00,66.14,66.14,66.1,66.11,30760.0,58.128,58.128,58.0929,58.1017,30760.0
2016-06-06 14:45:00,66.12,66.14,66.09,66.14,47861.0,58.1105,58.128,58.0841,58.128,47861.0
2016-06-06 14:50:00,66.14,66.2,66.13,66.2,27629.0,58.128,58.1808,58.1192,58.1808,27629.0
2016-06-06 14:55:00,66.19,66.19,66.1,66.12,29405.0,58.172,58.172,58.0929,58.1105,29405.0
2016-06-06 15:00:00,66.12,66.15,66.1,66.11,56276.0,58.1105,58.1368,58.0929,58.1017,56276.0
2016-06-06 15:05:00,66.1,66.12,66.06,66.06,28387.0,58.0929,58.1105,58.0577,58.0577,28387.0
2016-06-06 15:10:00,66.07,66.11,66.06,66.11,43292.0,58.0665,58.1017,58.0577,58.1017,43292.0
2016-06-06 15:15:00,66.12,66.12,66.06,66.09,27363.0,58.1105,58.1105,58.0577,58.0841,27363.0
2016-06-06 15:20:00,66.08,66.09,66.05,66.06,40510.0,58.0753,58.0841,58.0489,58.0577,40510.0
2016-06-06 15:25:00,66.05,66.07,66.03,66.06,59736.0,58.0489,58.0665,58.0314,58.0577,59736.0
2016-06-06 15:30:00,66.05,66.07,66.03,66.07,44470.0,58.0489,58.0665,58.0314,58.0665,44470.0
2016-06-06 15:35:00,66.06,66.1,66.05,66.07,50718.0,58.0577,58.0929,58.0489,58.0665,50718.0
2016-06-06 15:40:00,66.08,66.12,66.07,66.1,56226.0,58.0753,58.1105,58.0665,58.0929,56226.0
2016-06-06 15:45:00,66.09,66.11,66.06,66.06,74820.0,58.0841,58.1017,58.0577,58.0577,74820.0
2016-06-06 15:50:00,66.06,66.06,65.98,66.0,94940.0,58.0577,58.0577,57.9874,58.005,94940.0
2016-06-06 15:55:00,66.0,66.05,65.94,65.95,195202.0,58.005,58.0489,57.9523,57.9611,195202.0
2016-06-07 09:30:00,66.15,66.17,66.03,66.07,47129.0,58.1368,58.1544,58.0314,58.0665,47129.0
2016-06-07 09:35:00,66.08,66.26,66.08,66.26,27289.0,58.0753,58.2335,58.0753,58.2335,27289.0
2016-06-07 09:40:00,66.26,66.33,66.17,66.19,115031.0,58.2335,58.295,58.1544,58.172,115031.0
2016-06-07 09:45:00,66.18,66.25,66.13,66.25,64084.0,58.1632,58.2247,58.1192,58.2247,64084.0
2016-06-07 09:50:00,66.24,66.25,66.15,66.25,69206.0,58.2159,58.2247,58.1368,58.2247,69206.0
2016-06-07 09:55:00,66.24,66.34,66.22,66.26,87732.0,58.2159,58.3038,58.1983,58.2335,87732.0
2016-06-07 10:00:00,66.27,66.48,66.26,66.44,84859.0,58.2423,58.4268,58.2335,58.3917,84859.0
2016-06-07 10:05:00,66.43,66.45,66.34,66.42,57734.0,58.3829,58.4005,58.3038,58.3741,57734.0
2016-06-07 10:10:00,66.41,66.57,66.4,66.48,81287.0,58.3653,58.5059,58.3565,58.4268,81287.0
2016-06-07 10:15:00,66.48,66.6,66.47,66.56,74422.0,58.4268,58.5323,58.4181,58.4972,74422.0
2016-06-07 10:20:00,66.57,66.57,66.48,66.53,53628.0,58.5059,58.5059,58.4268,58.4708,53628.0
2016-06-07 10:25:00,66.54,66.57,66.48,66.51,59236.0,58.4796,58.5059,58.4268,58.4532,59236.0
2016-06-07 10:30:00,66.5,66.52,66.45,66.45,66402.0,58.4444,58.462,58.4005,58.4005,66402.0
2016-06-07 10:35:00,66.46,66.47,66.41,66.46,38720.0,58.4093,58.4181,58.3653,58.4093,38720.0
2016-06-07 10:40:00,66.46,66.5,66.44,66.46,28796.0,58.4093,58.4444,58.3917,58.4093,28796.0
2016-06-07 10:45:00,66.46,66.48,66.36,66.36,42059.0,58.4093,58.4268,58.3214,58.3214,42059.0
2016-06-07 10:50:00,66.36,66.39,66.31,66.34,43945.0,58.3214,58.3478,58.2774,58.3038,43945.0
2016-06-07 10:55:00,66.35,66.4,66.3,66.32,54645.0,58.3126,58.3565,58.2687,58.2862,54645.0
2016-06-07 11:00:00,66.31,66.35,66.28,66.29,32553.0,58.2774,58.3126,58.2511,58.2599,32553.0
2016-06-07 11:05:00,66.3,66.33,66.28,66.31,33154.0,58.2687,58.295,58.2511,58.2774,33154.0
2016-06-07 11:10:00,66.31,66.35,66.24,66.24,46296.0,58.2774,58.3126,58.2159,58.2159,46296.0
2016-06-07 11:15:00,66.24,66.27,66.21,66.24,30250.0,58.2159,58.2423,58.1896,58.2159,30250.0
2016-06-07 11:20:00,66.24,66.27,66.21,66.23,73961.0,58.2159,58.2423,58.1896,58.2071,73961.0
2016-06-07 11:25:00,66.23,66.3,66.2,66.26,47003.0,58.2071,58.2687,58.1808,58.2335,47003.0
2016-06-07 11:30:00,66.27,66.38,66.26,66.35,39623.0,58.2423,58.339,58.2335,58.3126,39623.0
2016-06-07 11:35:00,66.35,66.39,66.3,66.33,14195.0,58.3126,58.3478,58.2687,58.295,14195.0
2016-06-07 11:40:00,66.32,66.38,66.29,66.37,21831.0,58.2862,58.339,58.2599,58.3302,21831.0
2016-06-07 11:45:00,66.37,66.43,66.35,66.38,17216.0,58.3302,58.3829,58.3126,58.339,17216.0
2016-06-07 11:50:00,66.36,66.4,66.36,66.38,10000.0,58.3214,58.3565,58.3214,58.339,10000.0
2016-06-07 11:55:00,66.38,66.4,66.37,66.38,27432.0,58.339,58.3565,58.3302,58.339,27432.0
2016-06-07 12:00:00,66.38,66.42,66.38,66.4,19168.0,58.339,58.3741,58.339,58.3565,19168.0
2016-06-07 12:05:00,66.39,66.41,66.38,66.38,19249.0,58.3478,58.3653,58.339,58.339,19249.0
2016-06-07 12:10:00,66.39,66.41,66.37,66.38,24662.0,58.3478,58.3653,58.3302,58.339,24662.0
2016-06-07 12:15:00,66.38,66.41,66.31,66.39,111043.0,58.339,58.3653,58.2774,58.3478,111043.0
2016-06-07 12:20:00,66.38,66.42,66.38,66.39,17959.0,58.339,58.3741,58.339,58.3478,17959.0
2016-06-07 12:25:00,66.4,66.42,66.39,66.39,8867.0,58.3565,58.3741,58.3478,58.3478,8867.0
2016-06-07 12:30:00,66.4,66.41,66.37,66.37,21484.0,58.3565,58.3653,58.3302,58.3302,21484.0
2016-06-07 12:35:00,66.37,66.41,66.37,66.37,32490.0,58.3302,58.3653,58.3302,58.3302,32490.0
2016-06-07 12:40:00,66.38,66.39,66.36,66.37,11506.0,58.339,58.3478,58.3214,58.3302,11506.0
2016-06-07 12:45:00,66.37,66.38,66.34,66.34,12626.0,58.3302,58.339,58.3038,58.3038,12626.0
2016-06-07 12:50:00,66.33,66.33,66.28,66.28,16107.0,58.295,58.295,58.2511,58.2511,16107.0
2016-06-07 12:55:00,66.29,66.33,66.28,66.33,25288.0,58.2599,58.295,58.2511,58.295,25288.0
2016-06-07 13:00:00,66.34,66.36,66.33,66.34,19757.0,58.3038,58.3214,58.295,58.3038,19757.0
2016-06-07 13:05:00,66.34,66.34,66.29,66.3,16321.0,58.3038,58.3038,58.2599,58.2687,16321.0
2016-06-07 13:10:00,66.29,66.3,66.26,66.27,13679.0,58.2599,58.2687,58.2335,58.2423,13679.0
2016-06-07 13:15:00,66.26,66.26,66.22,66.22,19794.0,58.2335,58.2335,58.1983,58.1983,19794.0
2016-06-07 13:20:00,66.23,66.25,66.22,66.24,25223.0,58.2071,58.2247,58.1983,58.2159,25223.0
2016-06-07 13:25:00,66.23,66.25,66.22,66.23,28968.0,58.2071,58.2247,58.1983,58.2071,28968.0
2016-06-07 13:30:00,66.23,66.24,66.19,66.19,89931.0,58.2071,58.2159,58.172,58.172,89931.0
2016-06-07 13:35:00,66.19,66.22,66.18,66.2,39166.0,58.172,58.1983,58.1632,58.1808,39166.0
2016-06-07 13:40:00,66.2,66.2,66.17,66.19,44071.0,58.1808,58.1808,58.1544,58.172,44071.0
2016-06-07 13:45:00,66.19,66.25,66.19,66.24,85342.0,58.172,58.2247,58.172,58.2159,85342.0
2016-06-07 13:50:00,66.24,66.24,66.17,66.17,57739.0,58.2159,58.2159,58.1544,58.1544,57739.0
2016-06-07 13:55:00,66.17,66.18,66.12,66.13,17403.0,58.1544,58.1632,58.1105,58.1192,17403.0
2016-06-07 14:00:00,66.14,66.2,66.13,66.18,50541.0,58.128,58.1808,58.1192,58.1632,50541.0
2016-06-07 14:05:00,66.18,66.24,66.16,66.23,42785.0,58.1632,58.2159,58.1456,58.2071,42785.0
2016-06-07 14:10:00,66.23,66.24,66.2,66.21,17226.0,58.2071,58.2159,58.1808,58.1896,17226.0
2016-06-07 14:15:00,66.21,66.24,66.2,66.2,13800.0,58.1896,58.2159,58.1808,58.1808,13800.0
2016-06-07 14:20:00,66.2,66.24,66.2,66.2,19221.0,58.1808,58.2159,58.1808,58.1808,19221.0
2016-06-07 14:25:00,66.2,66.24,66.2,66.21,34774.0,58.1808,58.2159,58.1808,58.1896,34774.0
2016-06-07 14:30:00,66.21,66.23,66.19,66.22,48955.0,58.1896,58.2071,58.172,58.1983,48955.0
2016-06-07 14:35:00,66.21,66.22,66.17,66.19,23325.0,58.1896,58.1983,58.1544,58.172,23325.0
2016-06-07 14:40:00,66.19,66.2,66.17,66.17,13048.0,58.172,58.1808,58.1544,58.1544,13048.0
2016-06-07 14:45:00,66.17,66.21,66.16,66.19,19082.0,58.1544,58.1896,58.1456,58.172,19082.0
2016-06-07 14:50:00,66.19,66.2,66.18,66.2,20723.0,58.172,58.1808,58.1632,58.1808,20723.0
2016-06-07 14:55:00,66.2,66.22,66.14,66.15,79065.0,58.1808,58.1983,58.128,58.1368,79065.0
2016-06-07 15:00:00,66.15,66.19,66.14,66.18,41238.0,58.1368,58.172,58.128,58.1632,41238.0
2016-06-07 15:05:00,66.17,66.18,66.13,66.13,12897.0,58.1544,58.1632,58.1192,58.1192,12897.0
2016-06-07 15:10:00,66.13,66.14,66.11,66.12,14721.0,58.1192,58.128,58.1017,58.1105,14721.0
2016-06-07 15:15:00,66.11,66.14,66.1,66.1,20583.0,58.1017,58.128,58.0929,58.0929,20583.0
2016-06-07 15:20:00,66.11,66.13,66.08,66.09,34896.0,58.1017,58.1192,58.0753,58.0841,34896.0
2016-06-07 15:25:00,66.09,66.13,66.09,66.11,18770.0,58.0841,58.1192,58.0841,58.1017,18770.0
2016-06-07 15:30:00,66.11,66.12,66.1,66.12,24617.0,58.1017,58.1105,58.0929,58.1105,24617.0
2016-06-07 15:35:00,66.12,66.12,66.02,66.06,35975.0,58.1105,58.1105,58.0226,58.0577,35975.0
2016-06-07 15:40:00,66.06,66.06,65.98,65.98,27228.0,58.0577,58.0577,57.9874,57.9874,27228.0
2016-06-07 15:45:00,65.98,66.0,65.93,65.94,55716.0,57.9874,58.005,57.9435,57.9523,55716.0
2016-06-07 15:50:00,65.93,65.95,65.92,65.92,58228.0,57.9435,57.9611,57.9347,57.9347,58228.0
2016-06-07 15:55:00,65.92,65.93,65.88,65.9,226366.0,57.9347,57.9435,57.8995,57.9171,226366.0
2016-06-08 09:30:00,65.94,66.22,65.94,66.21,58869.0,57.9523,58.1983,57.9523,58.1896,58869.0
2016-06-08 09:35:00,66.24,66.34,66.21,66.28,36125.0,58.2159,58.3038,58.1896,58.2511,36125.0
2016-06-08 09:40:00,66.29,66.29,66.22,66.25,38552.0,58.2599,58.2599,58.1983,58.2247,38552.0
2016-06-08 09:45:00,66.28,66.39,66.25,66.37,76119.0,58.2511,58.3478,58.2247,58.3302,76119.0
2016-06-08 09:50:00,66.38,66.58,66.37,66.44,94962.0,58.339,58.5147,58.3302,58.3917,94962.0
2016-06-08 09:55:00,66.44,66.44,66.31,66.38,49828.0,58.3917,58.3917,58.2774,58.339,49828.0
2016-06-08 10:00:00,66.38,66.43,66.31,66.35,46628.0,58.339,58.3829,58.2774,58.3126,46628.0
2016-06-08 10:05:00,66.36,66.48,66.36,66.45,35856.0,58.3214,58.4268,58.3214,58.4005,35856.0
2016-06-08 10:10:00,66.43,66.46,66.23,66.28,64879.0,58.3829,58.4093,58.2071,58.2511,64879.0
2016-06-08 10:15:00,66.29,66.32,66.21,66.32,14065.0,58.2599,58.2862,58.1896,58.2862,14065.0
2016-06-08 10:20:00,66.32,66.38,66.32,66.34,15218.0,58.2862,58.339,58.2862,58.3038,15218.0
2016-06-08 10:25:00,66.34,66.38,66.21,66.23,25759.0,58.3038,58.339,58.1896,58.2071,25759.0
2016-06-08 10:30:00,66.22,66.29,66.21,66.26,31877.0,58.1983,58.2599,58.1896,58.2335,31877.0
2016-06-08 10:35:00,66.25,66.25,66.11,66.13,31842.0,58.2247,58.2247,58.1017,58.1192,31842.0
2016-06-08 10:40:00,66.12,66.24,66.11,66.24,30533.0,58.1105,58.2159,58.1017,58.2159,30533.0
2016-06-08 10:45:00,66.23,66.26,66.21,66.25,25696.0,58.2071,58.2335,58.1896,58.2247,25696.0
2016-06-08 10:50:00,66.25,66.31,66.25,66.26,39412.0,58.2247,58.2774,58.2247,58.2335,39412.0
2016-06-08 10:55:00,66.26,66.27,66.13,66.16,37743.0,58.2335,58.2423,58.1192,58.1456,37743.0
2016-06-08 11:00:00,66.17,66.17,66.07,66.1,28904.0,58.1544,58.1544,58.0665,58.0929,28904.0
2016-06-08 11:05:00,66.1,66.12,66.06,66.12,27121.0,58.0929,58.1105,58.0577,58.1105,27121.0
2016-06-08 11:10:00,66.12,66.15,66.09,66.15,26136.0,58.1105,58.1368,58.0841,58.1368,26136.0
2016-06-08 11:15:00,66.15,66.17,66.14,66.15,33902.0,58.1368,58.1544,58.128,58.1368,33902.0
2016-06-08 11:20:00,66.14,66.14,65.99,65.99,24899.0,58.128,58.128,57.9962,57.9962,24899.0
2016-06-08 11:25:00,65.99,66.09,65.97,66.07,31103.0,57.9962,58.0841,57.9786,58.0665,31103.0
2016-06-08 11:30:00,66.07,66.14,66.07,66.14,19185.0,58.0665,58.128,58.0665,58.128,19185.0
2016-06-08 11:35:00,66.14,66.22,66.13,66.22,24012.0,58.128,58.1983,58.1192,58.1983,24012.0
2016-06-08 11:40:00,66.22,66.24,66.2,66.23,18341.0,58.1983,58.2159,58.1808,58.2071,18341.0
2016-06-08 11:45:00,66.23,66.26,66.19,66.19,19570.0,58.2071,58.2335,58.172,58.172,19570.0
2016-06-08 11:50:00,66.19,66.2,66.14,66.15,18471.0,58.172,58.1808,58.128,58.1368,18471.0
2016-06-08 11:55:00,66.15,66.16,66.12,66.14,15650.0,58.1368,58.1456,58.1105,58.128,15650.0
2016-06-08 12:00:00,66.14,66.17,66.13,66.15,25263.0,58.128,58.1544,58.1192,58.1368,25263.0
2016-06-08 12:05:00,66.16,66.2,66.15,66.19,8920.0,58.1456,58.1808,58.1368,58.172,8920.0
2016-06-08 12:10:00,66.19,66.22,66.17,66.17,15058.0,58.172,58.1983,58.1544,58.1544,15058.0
2016-06-08 12:15:00,66.17,66.17,66.12,66.12,17214.0,58.1544,58.1544,58.1105,58.1105,17214.0
2016-06-08 12:20:00,66.13,66.17,66.12,66.17,8598.0,58.1192,58.1544,58.1105,58.1544,8598.0
2016-06-08 12:25:00,66.17,66.2,66.13,66.17,20282.0,58.1544,58.1808,58.1192,58.1544,20282.0
2016-06-08 12:30:00,66.17,66.18,66.15,66.16,12626.0,58.1544,58.1632,58.1368,58.1456,12626.0
2016-06-08 12:35:00,66.17,66.19,66.14,66.15,17993.0,58.1544,58.172,58.128,58.1368,17993.0
2016-06-08 12:40:00,66.13,66.14,66.12,66.13,11144.0,58.1192,58.128,58.1105,58.1192,11144.0
2016-06-08 12:45:00,66.12,66.15,66.12,66.13,17329.0,58.1105,58.1368,58.1105,58.1192,17329.0
2016-06-08 12:50:00,66.12,66.15,66.08,66.12,18552.0,58.1105,58.1368,58.0753,58.1105,18552.0
2016-06-08 12:55:00,66.12,66.15,66.1,66.13,15651.0,58.1105,58.1368,58.0929,58.1192,15651.0
2016-06-08 13:00:00,66.12,66.16,66.11,66.16,16103.0,58.1105,58.1456,58.1017,58.1456,16103.0
2016-06-08 13:05:00,66.16,66.21,66.16,66.19,17523.0,58.1456,58.1896,58.1456,58.172,17523.0
2016-06-08 13:10:00,66.19,66.22,66.17,66.17,24714.0,58.172,58.1983,58.1544,58.1544,24714.0
2016-06-08 13:15:00,66.16,66.2,66.15,66.19,18170.0,58.1456,58.1808,58.1368,58.172,18170.0
2016-06-08 13:20:00,66.2,66.2,66.13,66.14,17839.0,58.1808,58.1808,58.1192,58.128,17839.0
2016-06-08 13:25:00,66.14,66.15,66.12,66.12,11497.0,58.128,58.1368,58.1105,58.1105,11497.0
2016-06-08 13:30:00,66.12,66.15,66.1,66.14,11019.0,58.1105,58.1368,58.0929,58.128,11019.0
2016-06-08 13:35:00,66.14,66.16,66.13,66.14,16652.0,58.128,58.1456,58.1192,58.128,16652.0
2016-06-08 13:40:00,66.15,66.16,66.12,66.14,16496.0,58.1368,58.1456,58.1105,58.128,16496.0
2016-06-08 13:45:00,66.14,66.17,66.14,66.16,9509.0,58.128,58.1544,58.128,58.1456,9509.0
2016-06-08 13:50:00,66.17,66.21,66.15,66.2,19636.0,58.1544,58.1896,58.1368,58.1808,19636.0
2016-06-08 13:55:00,66.2,66.22,66.2,66.2,11513.0,58.1808,58.1983,58.1808,58.1808,11513.0
2016-06-08 14:00:00,66.2,66.21,66.14,66.14,19127.0,58.1808,58.1896,58.128,58.128,19127.0
2016-06-08 14:05:00,66.14,66.15,66.06,66.06,36637.0,58.128,58.1368,58.0577,58.0577,36637.0
2016-06-08 14:10:00,66.06,66.1,66.06,66.09,22469.0,58.0577,58.0929,58.0577,58.0841,22469.0
2016-06-08 14:15:00,66.09,66.16,66.09,66.15,15991.0,58.0841,58.1456,58.0841,58.1368,15991.0
2016-06-08 14:20:00,66.15,66.17,66.14,66.15,20285.0,58.1368,58.1544,58.128,58.1368,20285.0
2016-06-08 14:25:00,66.16,66.23,66.15,66.22,24946.0,58.1456,58.2071,58.1368,58.1983,24946.0
2016-06-08 14:30:00,66.23,66.26,66.2,66.25,26897.0,58.2071,58.2335,58.1808,58.2247,26897.0
2016-06-08 14:35:00,66.25,66.28,66.24,66.27,20864.0,58.2247,58.2511,58.2159,58.2423,20864.0
2016-06-08 14:40:00,66.26,66.29,66.25,66.28,17284.0,58.2335,58.2599,58.2247,58.2511,17284.0
2016-06-08 14:45:00,66.29,66.32,66.29,66.29,35452.0,58.2599,58.2862,58.2599,58.2599,35452.0
2016-06-08 14:50:00,66.3,66.35,66.3,66.34,17902.0,58.2687,58.3126,58.2687,58.3038,17902.0
2016-06-08 14:55:00,66.34,66.34,66.26,66.28,25573.0,58.3038,58.3038,58.2335,58.2511,25573.0
2016-06-08 15:00:00,66.28,66.29,66.23,66.25,31764.0,58.2511,58.2599,58.2071,58.2247,31764.0
2016-06-08 15:05:00,66.25,66.3,66.24,66.28,25087.0,58.2247,58.2687,58.2159,58.2511,25087.0
2016-06-08 15:10:00,66.28,66.29,66.24,66.27,18736.0,58.2511,58.2599,58.2159,58.2423,18736.0
2016-06-08 15:15:00,66.27,66.27,66.24,66.26,17945.0,58.2423,58.2423,58.2159,58.2335,17945.0
2016-06-08 15:20:00,66.25,66.26,66.2,66.23,26635.0,58.2247,58.2335,58.1808,58.2071,26635.0
2016-06-08 15:25:00,66.22,66.24,66.21,66.21,16724.0,58.1983,58.2159,58.1896,58.1896,16724.0
2016-06-08 15:30:00,66.22,66.25,66.22,66.23,27611.0,58.1983,58.2247,58.1983,58.2071,27611.0
2016-06-08 15:35:00,66.23,66.29,66.22,66.28,29135.0,58.2071,58.2599,58.1983,58.2511,29135.0
2016-06-08 15:40:00,66.28,66.31,66.27,66.28,31356.0,58.2511,58.2774,58.2423,58.2511,31356.0
2016-06-08 15:45:00,66.28,66.32,66.27,66.29,47951.0,58.2511,58.2862,58.2423,58.2599,47951.0
2016-06-08 15:50:00,66.29,66.3,66.25,66.27,59497.0,58.2599,58.2687,58.2247,58.2423,59497.0
2016-06-08 15:55:00,66.27,66.28,66.23,66.25,88741.0,58.2423,58.2511,58.2071,58.2247,88741.0
2016-06-09 09:30:00,65.72,65.78,65.59,65.65,110604.0,57.7589,57.8116,57.6447,57.6974,110604.0
2016-06-09 09:35:00,65.65,65.7,65.41,65.48,66518.0,57.6974,57.7413,57.4865,57.548,66518.0
2016-06-09 09:40:00,65.47,65.54,65.41,65.45,48714.0,57.5392,57.6007,57.4865,57.5216,48714.0
2016-06-09 09:45:00,65.45,65.45,65.24,65.38,58107.0,57.5216,57.5216,57.3371,57.4601,58107.0
2016-06-09 09:50:00,65.39,65.46,65.31,65.33,58895.0,57.4689,57.5304,57.3986,57.4162,58895.0
2016-06-09 09:55:00,65.33,65.33,65.17,65.23,96971.0,57.4162,57.4162,57.2755,57.3283,96971.0
2016-06-09 10:00:00,65.23,65.24,65.06,65.08,78419.0,57.3283,57.3371,57.1789,57.1964,78419.0
2016-06-09 10:05:00,65.09,65.17,65.04,65.04,69997.0,57.2052,57.2755,57.1613,57.1613,69997.0
2016-06-09 10:10:00,65.03,65.06,64.96,64.96,82594.0,57.1525,57.1789,57.091,57.091,82594.0
2016-06-09 10:15:00,64.95,65.09,64.95,64.96,47935.0,57.0822,57.2052,57.0822,57.091,47935.0
2016-06-09 10:20:00,64.96,65.07,64.9,65.06,66568.0,57.091,57.1877,57.0382,57.1789,66568.0
2016-06-09 10:25:00,65.06,65.1,65.0,65.04,25452.0,57.1789,57.214,57.1261,57.1613,25452.0
2016-06-09 10:30:00,65.04,65.09,65.03,65.03,30734.0,57.1613,57.2052,57.1525,57.1525,30734.0
2016-06-09 10:35:00,65.02,65.12,65.01,65.12,24295.0,57.1437,57.2316,57.1349,57.2316,24295.0
2016-06-09 10:40:00,65.12,65.19,65.09,65.16,27036.0,57.2316,57.2931,57.2052,57.2667,27036.0
2016-06-09 10:45:00,65.16,65.2,65.13,65.14,26939.0,57.2667,57.3019,57.2404,57.2492,26939.0
2016-06-09 10:50:00,65.13,65.19,65.13,65.17,23472.0,57.2404,57.2931,57.2404,57.2755,23472.0
2016-06-09 10:55:00,65.17,65.22,65.17,65.19,28528.0,57.2755,57.3195,57.2755,57.2931,28528.0
2016-06-09 11:00:00,65.18,65.24,65.17,65.24,39662.0,57.2843,57.3371,57.2755,57.3371,39662.0
2016-06-09 11:05:00,65.24,65.27,65.19,65.26,66592.0,57.3371,57.3634,57.2931,57.3546,66592.0
2016-06-09 11:10:00,65.27,65.27,65.18,65.2,65994.0,57.3634,57.3634,57.2843,57.3019,65994.0
2016-06-09 11:15:00,65.2,65.23,65.17,65.18,42716.0,57.3019,57.3283,57.2755,57.2843,42716.0
2016-06-09 11:20:00,65.18,65.2,65.11,65.16,45668.0,57.2843,57.3019,57.2228,57.2667,45668.0
2016-06-09 11:25:00,65.15,65.22,65.13,65.19,53947.0,57.258,57.3195,57.2404,57.2931,53947.0
2016-06-09 11:30:00,65.19,65.19,65.1,65.14,25104.0,57.2931,57.2931,57.214,57.2492,25104.0
2016-06-09 11:35:00,65.13,65.16,65.1,65.1,31893.0,57.2404,57.2667,57.214,57.214,31893.0
2016-06-09 11:40:00,65.1,65.14,65.07,65.07,22291.0,57.214,57.2492,57.1877,57.1877,22291.0
2016-06-09 11:45:00,65.06,65.11,65.06,65.08,29924.0,57.1789,57.2228,57.1789,57.1964,29924.0
2016-06-09 11:50:00,65.08,65.11,65.06,65.09,48055.0,57.1964,57.2228,57.1789,57.2052,48055.0
2016-06-09 11:55:00,65.1,65.13,65.09,65.12,29285.0,57.214,57.2404,57.2052,57.2316,29285.0
2016-06-09 12:00:00,65.12,65.15,65.06,65.13,36932.0,57.2316,57.258,57.1789,57.2404,36932.0
2016-06-09 12:05:00,65.13,65.17,65.13,65.16,14101.0,57.2404,57.2755,57.2404,57.2667,14101.0
2016-06-09 12:10:00,65.16,65.18,65.14,65.15,21056.0,57.2667,57.2843,57.2492,57.258,21056.0
2016-06-09 12:15:00,65.15,65.22,65.15,65.2,22770.0,57.258,57.3195,57.258,57.3019,22770.0
2016-06-09 12:20:00,65.2,65.21,65.17,65.19,27798.0,57.3019,57.3107,57.2755,57.2931,27798.0
2016-06-09 12:25:00,65.2,65.25,65.2,65.22,54437.0,57.3019,57.3458,57.3019,57.3195,54437.0
2016-06-09 12:30:00,65.22,65.25,65.22,65.23,18989.0,57.3195,57.3458,57.3195,57.3283,18989.0
2016-06-09 12:35:00,65.23,65.26,65.22,65.26,14178.0,57.3283,57.3546,57.3195,57.3546,14178.0
2016-06-09 12:40:00,65.26,65.28,65.26,65.28,29906.0,57.3546,57.3722,57.3546,57.3722,29906.0
2016-06-09 12:45:00,65.27,65.28,65.22,65.25,26280.0,57.3634,57.3722,57.3195,57.3458,26280.0
2016-06-09 12:50:00,65.25,65.34,65.24,65.34,42972.0,57.3458,57.4249,57.3371,57.4249,42972.0
2016-06-09 12:55:00,65.34,65.37,65.33,65.34,15404.0,57.4249,57.4513,57.4162,57.4249,15404.0
2016-06-09 13:00:00,65.34,65.35,65.33,65.34,15619.0,57.4249,57.4337,57.4162,57.4249,15619.0
2016-06-09 13:05:00,65.33,65.34,65.29,65.31,24608.0,57.4162,57.4249,57.381,57.3986,24608.0
2016-06-09 13:10:00,65.32,65.37,65.31,65.36,31360.0,57.4074,57.4513,57.3986,57.4425,31360.0
2016-06-09 13:15:00,65.37,65.5,65.37,65.49,56878.0,57.4513,57.5656,57.4513,57.5568,56878.0
2016-06-09 13:20:00,65.49,65.51,65.47,65.48,38262.0,57.5568,57.5744,57.5392,57.548,38262.0
2016-06-09 13:25:00,65.48,65.51,65.47,65.5,17082.0,57.548,57.5744,57.5392,57.5656,17082.0
2016-06-09 13:30:00,65.49,65.53,65.49,65.51,26205.0,57.5568,57.5919,57.5568,57.5744,26205.0
2016-06-09 13:35:00,65.5,65.5,65.45,65.49,21421.0,57.5656,57.5656,57.5216,57.5568,21421.0
2016-06-09 13:40:00,65.49,65.5,65.47,65.48,23166.0,57.5568,57.5656,57.5392,57.548,23166.0
2016-06-09 13:45:00,65.48,65.49,65.43,65.49,70486.0,57.548,57.5568,57.504,57.5568,70486.0
2016-06-09 13:50:00,65.49,65.5,65.44,65.5,67297.0,57.5568,57.5656,57.5128,57.5656,67297.0
2016-06-09 13:55:00,65.5,65.56,65.49,65.55,68648.0,57.5656,57.6183,57.5568,57.6095,68648.0
2016-06-09 14:00:00,65.54,65.58,65.52,65.57,43565.0,57.6007,57.6359,57.5831,57.6271,43565.0
2016-06-09 14:05:00,65.57,65.59,65.56,65.56,33302.0,57.6271,57.6447,57.6183,57.6183,33302.0
2016-06-09 14:10:00,65.57,65.68,65.56,65.68,42459.0,57.6271,57.7238,57.6183,57.7238,42459.0
2016-06-09 14:15:00,65.68,65.69,65.65,65.67,30782.0,57.7238,57.7325,57.6974,57.715,30782.0
2016-06-09 14:20:00,65.67,65.7,65.64,65.7,51670.0,57.715,57.7413,57.6886,57.7413,51670.0
2016-06-09 14:25:00,65.7,65.73,65.69,65.7,66427.0,57.7413,57.7677,57.7325,57.7413,66427.0
2016-06-09 14:30:00,65.7,65.71,65.65,65.67,26826.0,57.7413,57.7501,57.6974,57.715,26826.0
2016-06-09 14:35:00,65.67,65.71,65.66,65.7,20352.0,57.715,57.7501,57.7062,57.7413,20352.0
2016-06-09 14:40:00,65.71,65.71,65.65,65.71,18400.0,57.7501,57.7501,57.6974,57.7501,18400.0
2016-06-09 14:45:00,65.71,65.73,65.66,65.66,52839.0,57.7501,57.7677,57.7062,57.7062,52839.0
2016-06-09 14:50:00,65.65,65.68,65.64,65.66,25555.0,57.6974,57.7238,57.6886,57.7062,25555.0
2016-06-09 14:55:00,65.65,65.71,65.65,65.67,21113.0,57.6974,57.7501,57.6974,57.715,21113.0
2016-06-09 15:00:00,65.68,65.76,65.67,65.72,33626.0,57.7238,57.7941,57.715,57.7589,33626.0
2016-06-09 15:05:00,65.72,65.78,65.7,65.76,30180.0,57.7589,57.8116,57.7413,57.7941,30180.0
2016-06-09 15:10:00,65.76,65.77,65.72,65.73,64349.0,57.7941,57.8029,57.7589,57.7677,64349.0
2016-06-09 15:15:00,65.72,65.72,65.65,65.68,35145.0,57.7589,57.7589,57.6974,57.7238,35145.0
2016-06-09 15:20:00,65.68,65.69,65.64,65.65,17165.0,57.7238,57.7325,57.6886,57.6974,17165.0
2016-06-09 15:25:00,65.65,65.71,65.65,65.69,15426.0,57.6974,57.7501,57.6974,57.7325,15426.0
2016-06-09 15:30:00,65.69,65.75,65.69,65.75,41726.0,57.7325,57.7853,57.7325,57.7853,41726.0
2016-06-09 15:35:00,65.74,65.74,65.7,65.73,33777.0,57.7765,57.7765,57.7413,57.7677,33777.0
2016-06-09 15:40:00,65.74,65.75,65.7,65.72,38770.0,57.7765,57.7853,57.7413,57.7589,38770.0
2016-06-09 15:45:00,65.71,65.75,65.71,65.75,68776.0,57.7501,57.7853,57.7501,57.7853,68776.0
2016-06-09 15:50:00,65.75,65.77,65.7,65.7,88934.0,57.7853,57.8029,57.7413,57.7413,88934.0
2016-06-09 15:55:00,65.71,65.73,65.69,65.69,206719.0,57.7501,57.7677,57.7325,57.7325,206719.0
2016-06-10 09:30:00,65.26,65.48,65.12,65.44,90095.0,57.3546,57.548,57.2316,57.5128,90095.0
2016-06-10 09:35:00,65.42,65.44,65.14,65.22,41290.0,57.4953,57.5128,57.2492,57.3195,41290.0
2016-06-10 09:40:00,65.21,65.23,65.15,65.23,65256.0,57.3107,57.3283,57.258,57.3283,65256.0
2016-06-10 09:45:00,65.21,65.28,65.16,65.18,43256.0,57.3107,57.3722,57.2667,57.2843,43256.0
2016-06-10 09:50:00,65.18,65.19,65.1,65.11,58460.0,57.2843,57.2931,57.214,57.2228,58460.0
2016-06-10 09:55:00,65.11,65.14,64.9,64.93,99442.0,57.2228,57.2492,57.0382,57.0646,99442.0
2016-06-10 10:00:00,64.94,64.99,64.8,64.81,60436.0,57.0734,57.1173,56.9504,56.9591,60436.0
2016-06-10 10:05:00,64.81,64.81,64.75,64.78,46880.0,56.9591,56.9591,56.9064,56.9328,46880.0
2016-06-10 10:10:00,64.78,64.88,64.74,64.84,44650.0,56.9328,57.0207,56.8976,56.9855,44650.0
2016-06-10 10:15:00,64.84,64.94,64.83,64.94,42261.0,56.9855,57.0734,56.9767,57.0734,42261.0
2016-06-10 10:20:00,64.94,65.02,64.92,65.02,112507.0,57.0734,57.1437,57.0558,57.1437,112507.0
2016-06-10 10:25:00,65.01,65.08,64.95,64.97,131896.0,57.1349,57.1964,57.0822,57.0998,131896.0
2016-06-10 10:30:00,64.99,65.21,64.99,65.14,64634.0,57.1173,57.3107,57.1173,57.2492,64634.0
2016-06-10 10:35:00,65.15,65.19,65.13,65.15,41196.0,57.258,57.2931,57.2404,57.258,41196.0
2016-06-10 10:40:00,65.14,65.2,65.13,65.16,27185.0,57.2492,57.3019,57.2404,57.2667,27185.0
2016-06-10 10:45:00,65.16,65.16,65.13,65.15,36307.0,57.2667,57.2667,57.2404,57.258,36307.0
2016-06-10 10:50:00,65.15,65.21,65.13,65.13,57377.0,57.258,57.3107,57.2404,57.2404,57377.0
2016-06-10 10:55:00,65.12,65.19,65.12,65.18,24158.0,57.2316,57.2931,57.2316,57.2843,24158.0
2016-06-10 11:00:00,65.18,65.21,65.13,65.19,31757.0,57.2843,57.3107,57.2404,57.2931,31757.0
2016-06-10 11:05:00,65.19,65.28,65.16,65.28,37742.0,57.2931,57.3722,57.2667,57.3722,37742.0
2016-06-10 11:10:00,65.28,65.36,65.27,65.36,34698.0,57.3722,57.4425,57.3634,57.4425,34698.0
2016-06-10 11:15:00,65.35,65.43,65.34,65.43,70081.0,57.4337,57.504,57.4249,57.504,70081.0
2016-06-10 11:20:00,65.43,65.45,65.39,65.42,51137.0,57.504,57.5216,57.4689,57.4953,51137.0
2016-06-10 11:25:00,65.42,65.43,65.25,65.25,43973.0,57.4953,57.504,57.3458,57.3458,43973.0
2016-06-10 11:30:00,65.26,65.27,65.21,65.22,37395.0,57.3546,57.3634,57.3107,57.3195,37395.0
2016-06-10 11:35:00,65.22,65.23,65.18,65.23,26909.0,57.3195,57.3283,57.2843,57.3283,26909.0
2016-06-10 11:40:00,65.22,65.27,65.19,65.2,40132.0,57.3195,57.3634,57.2931,57.3019,40132.0
2016-06-10 11:45:00,65.21,65.23,65.19,65.2,15120.0,57.3107,57.3283,57.2931,57.3019,15120.0
2016-06-10 11:50:00,65.2,65.22,65.18,65.19,24139.0,57.3019,57.3195,57.2843,57.2931,24139.0
2016-06-10 11:55:00,65.2,65.21,65.13,65.14,24089.0,57.3019,57.3107,57.2404,57.2492,24089.0
2016-06-10 12:00:00,65.15,65.2,65.13,65.15,24301.0,57.258,57.3019,57.2404,57.258,24301.0
2016-06-10 12:05:00,65.15,65.16,65.03,65.05,23715.0,57.258,57.2667,57.1525,57.1701,23715.0
2016-06-10 12:10:00,65.03,65.06,65.0,65.01,19559.0,57.1525,57.1789,57.1261,57.1349,19559.0
2016-06-10 12:15:00,65.01,65.05,64.96,64.96,33987.0,57.1349,57.1701,57.091,57.091,33987.0
2016-06-10 12:20:00,64.96,65.01,64.91,64.92,114479.0,57.091,57.1349,57.047,57.0558,114479.0
2016-06-10 12:25:00,64.92,64.99,64.91,64.97,79964.0,57.0558,57.1173,57.047,57.0998,79964.0
2016-06-10 12:30:00,64.97,64.99,64.94,64.96,52229.0,57.0998,57.1173,57.0734,57.091,52229.0
2016-06-10 12:35:00,64.96,64.98,64.93,64.96,39219.0,57.091,57.1086,57.0646,57.091,39219.0
2016-06-10 12:40:00,64.95,64.99,64.95,64.99,12517.0,57.0822,57.1173,57.0822,57.1173,12517.0
2016-06-10 12:45:00,64.99,65.01,64.97,64.99,23438.0,57.1173,57.1349,57.0998,57.1173,23438.0
2016-06-10 12:50:00,64.99,65.01,64.95,64.96,13871.0,57.1173,57.1349,57.0822,57.091,13871.0
2016-06-10 12:55:00,64.96,64.97,64.94,64.97,14474.0,57.091,57.0998,57.0734,57.0998,14474.0
2016-06-10 13:00:00,64.95,64.97,64.9,64.95,19689.0,57.0822,57.0998,57.0382,57.0822,19689.0
2016-06-10 13:05:00,64.95,64.96,64.91,64.93,9958.0,57.0822,57.091,57.047,57.0646,9958.0
2016-06-10 13:10:00,64.93,64.96,64.92,64.95,19799.0,57.0646,57.091,57.0558,57.0822,19799.0
2016-06-10 13:15:00,64.94,64.98,64.94,64.95,17108.0,57.0734,57.1086,57.0734,57.0822,17108.0
2016-06-10 13:20:00,64.96,65.02,64.94,65.02,16174.0,57.091,57.1437,57.0734,57.1437,16174.0
2016-06-10 13:25:00,65.03,65.05,65.0,65.01,16395.0,57.1525,57.1701,57.1261,57.1349,16395.0
2016-06-10 13:30:00,65.0,65.0,64.91,64.92,20420.0,57.1261,57.1261,57.047,57.0558,20420.0
2016-06-10 13:35:00,64.92,64.92,64.87,64.88,29327.0,57.0558,57.0558,57.0119,57.0207,29327.0
2016-06-10 13:40:00,64.88,64.91,64.87,64.87,16032.0,57.0207,57.047,57.0119,57.0119,16032.0
2016-06-10 13:45:00,64.87,64.88,64.79,64.8,37804.0,57.0119,57.0207,56.9416,56.9504,37804.0
2016-06-10 13:50:00,64.79,64.82,64.75,64.77,26802.0,56.9416,56.9679,56.9064,56.924,26802.0
2016-06-10 13:55:00,64.77,64.8,64.71,64.72,19965.0,56.924,56.9504,56.8713,56.88,19965.0
2016-06-10 14:00:00,64.71,64.79,64.71,64.76,25910.0,56.8713,56.9416,56.8713,56.9152,25910.0
2016-06-10 14:05:00,64.75,64.77,64.71,64.75,23721.0,56.9064,56.924,56.8713,56.9064,23721.0
2016-06-10 14:10:00,64.75,64.79,64.71,64.77,31724.0,56.9064,56.9416,56.8713,56.924,31724.0
2016-06-10 14:15:00,64.76,64.78,64.74,64.77,25231.0,56.9152,56.9328,56.8976,56.924,25231.0
2016-06-10 14:20:00,64.77,64.85,64.76,64.83,43693.0,56.924,56.9943,56.9152,56.9767,43693.0
2016-06-10 14:25:00,64.83,64.86,64.81,64.83,20904.0,56.9767,57.0031,56.9591,56.9767,20904.0
2016-06-10 14:30:00,64.83,64.83,64.81,64.83,20733.0,56.9767,56.9767,56.9591,56.9767,20733.0
2016-06-10 14:35:00,64.82,64.94,64.81,64.93,51235.0,56.9679,57.0734,56.9591,57.0646,51235.0
2016-06-10 14:40:00,64.93,64.95,64.91,64.92,22860.0,57.0646,57.0822,57.047,57.0558,22860.0
2016-06-10 14:45:00,64.92,64.93,64.84,64.89,22971.0,57.0558,57.0646,56.9855,57.0295,22971.0
2016-06-10 14:50:00,64.89,64.91,64.86,64.89,30287.0,57.0295,57.047,57.0031,57.0295,30287.0
2016-06-10 14:55:00,64.89,64.92,64.87,64.91,42665.0,57.0295,57.0558,57.0119,57.047,42665.0
2016-06-10 15:00:00,64.9,64.91,64.81,64.83,39579.0,57.0382,57.047,56.9591,56.9767,39579.0
2016-06-10 15:05:00,64.84,64.84,64.79,64.82,29067.0,56.9855,56.9855,56.9416,56.9679,29067.0
2016-06-10 15:10:00,64.82,64.83,64.78,64.78,30692.0,56.9679,56.9767,56.9328,56.9328,30692.0
2016-06-10 15:15:00,64.79,64.86,64.78,64.84,36569.0,56.9416,57.0031,56.9328,56.9855,36569.0
2016-06-10 15:20:00,64.85,64.91,64.84,64.88,36042.0,56.9943,57.047,56.9855,57.0207,36042.0
2016-06-10 15:25:00,64.89,64.96,64.87,64.96,44545.0,57.0295,57.091,57.0119,57.091,44545.0
2016-06-10 15:30:00,64.95,65.0,64.95,64.96,41625.0,57.0822,57.1261,57.0822,57.091,41625.0
2016-06-10 15:35:00,64.96,64.97,64.93,64.95,57318.0,57.091,57.0998,57.0646,57.0822,57318.0
2016-06-10 15:40:00,64.95,64.97,64.94,64.95,45966.0,57.0822,57.0998,57.0734,57.0822,45966.0
2016-06-10 15:45:00,64.95,65.06,64.94,65.05,84977.0,57.0822,57.1789,57.0734,57.1701,84977.0
2016-06-10 15:50:00,65.05,65.06,65.0,65.01,49773.0,57.1701,57.1789,57.1261,57.1349,49773.0
2016-06-10 15:55:00,65.01,65.04,64.97,64.98,164948.0,57.1349,57.1613,57.0998,57.1086,164948.0
2016-06-13 09:30:00,64.8,64.89,64.68,64.68,86968.0,56.9504,57.0295,56.8449,56.8449,86968.0
2016-06-13 09:35:00,64.71,64.78,64.46,64.54,58931.0,56.8713,56.9328,56.6515,56.7219,58931.0
2016-06-13 09:40:00,64.56,64.72,64.56,64.64,99614.0,56.7394,56.88,56.7394,56.8097,99614.0
2016-06-13 09:45:00,64.63,64.8,64.63,64.8,141546.0,56.801,56.9504,56.801,56.9504,141546.0
2016-06-13 09:50:00,64.8,64.82,64.64,64.68,89983.0,56.9504,56.9679,56.8097,56.8449,89983.0
2016-06-13 09:55:00,64.67,64.69,64.38,64.4,101485.0,56.8361,56.8537,56.5812,56.5988,101485.0
2016-06-13 10:00:00,64.39,64.6,64.38,64.53,125050.0,56.59,56.7746,56.5812,56.7131,125050.0
2016-06-13 10:05:00,64.52,64.56,64.45,64.47,79108.0,56.7043,56.7394,56.6428,56.6603,79108.0
2016-06-13 10:10:00,64.46,64.5,64.35,64.35,215829.0,56.6515,56.6867,56.5549,56.5549,215829.0
2016-06-13 10:15:00,64.34,64.43,64.29,64.31,210918.0,56.5461,56.6252,56.5021,56.5197,210918.0
2016-06-13 10:20:00,64.31,64.34,64.24,64.28,175657.0,56.5197,56.5461,56.4582,56.4933,175657.0
2016-06-13 10:25:00,64.29,64.37,64.2,64.34,75797.0,56.5021,56.5724,56.423,56.5461,75797.0
2016-06-13 10:30:00,64.36,64.51,64.36,64.41,82840.0,56.5637,56.6955,56.5637,56.6076,82840.0
2016-06-13 10:35:00,64.41,64.46,64.31,64.34,126160.0,56.6076,56.6515,56.5197,56.5461,126160.0
2016-06-13 10:40:00,64.33,64.42,64.32,64.33,67148.0,56.5373,56.6164,56.5285,56.5373,67148.0
2016-06-13 10:45:00,64.34,64.48,64.34,64.37,81992.0,56.5461,56.6691,56.5461,56.5724,81992.0
2016-06-13 10:50:00,64.36,64.38,64.26,64.28,42814.0,56.5637,56.5812,56.4758,56.4933,42814.0
2016-06-13 10:55:00,64.29,64.36,64.28,64.28,43539.0,56.5021,56.5637,56.4933,56.4933,43539.0
2016-06-13 11:00:00,64.28,64.3,64.15,64.18,93577.0,56.4933,56.5109,56.3791,56.4055,93577.0
2016-06-13 11:05:00,64.18,64.23,64.07,64.11,104360.0,56.4055,56.4494,56.3088,56.3439,104360.0
2016-06-13 11:10:00,64.11,64.16,64.05,64.08,63605.0,56.3439,56.3879,56.2912,56.3176,63605.0
2016-06-13 11:15:00,64.09,64.09,63.98,64.0,64716.0,56.3264,56.3264,56.2297,56.2473,64716.0
2016-06-13 11:20:00,63.99,64.01,63.95,64.01,50940.0,56.2385,56.2561,56.2033,56.2561,50940.0
2016-06-13 11:25:00,64.01,64.03,63.96,63.99,56240.0,56.2561,56.2736,56.2121,56.2385,56240.0
2016-06-13 11:30:00,63.98,64.04,63.96,64.0,56047.0,56.2297,56.2824,56.2121,56.2473,56047.0
2016-06-13 11:35:00,64.01,64.03,63.86,63.87,46827.0,56.2561,56.2736,56.1242,56.133,46827.0
2016-06-13 11:40:00,63.87,63.92,63.86,63.91,65548.0,56.133,56.177,56.1242,56.1682,65548.0
2016-06-13 11:45:00,63.92,63.97,63.91,63.94,32155.0,56.177,56.2209,56.1682,56.1945,32155.0
2016-06-13 11:50:00,63.94,64.02,63.91,63.99,30873.0,56.1945,56.2648,56.1682,56.2385,30873.0
2016-06-13 11:55:00,63.98,64.01,63.95,63.98,46348.0,56.2297,56.2561,56.2033,56.2297,46348.0
2016-06-13 12:00:00,63.98,64.06,63.96,64.05,26052.0,56.2297,56.3,56.2121,56.2912,26052.0
2016-06-13 12:05:00,64.06,64.11,64.06,64.09,24260.0,56.3,56.3439,56.3,56.3264,24260.0
2016-06-13 12:10:00,64.09,64.15,64.09,64.12,23028.0,56.3264,56.3791,56.3264,56.3527,23028.0
2016-06-13 12:15:00,64.12,64.17,64.12,64.14,23465.0,56.3527,56.3967,56.3527,56.3703,23465.0
2016-06-13 12:20:00,64.14,64.21,64.02,64.03,127349.0,56.3703,56.4318,56.2648,56.2736,127349.0
2016-06-13 12:25:00,64.03,64.09,64.01,64.05,37436.0,56.2736,56.3264,56.2561,56.2912,37436.0
2016-06-13 12:30:00,64.06,64.08,63.95,63.97,25594.0,56.3,56.3176,56.2033,56.2209,25594.0
2016-06-13 12:35:00,63.97,64.02,63.94,63.96,34156.0,56.2209,56.2648,56.1945,56.2121,34156.0
2016-06-13 12:40:00,63.96,64.01,63.94,63.94,49910.0,56.2121,56.2561,56.1945,56.1945,49910.0
2016-06-13 12:45:00,63.95,63.97,63.9,63.91,26476.0,56.2033,56.2209,56.1594,56.1682,26476.0
2016-06-13 12:50:00,63.91,63.94,63.87,63.88,79237.0,56.1682,56.1945,56.133,56.1418,79237.0
2016-06-13 12:55:00,63.9,63.92,63.88,63.88,21930.0,56.1594,56.177,56.1418,56.1418,21930.0
2016-06-13 13:00:00,63.89,63.94,63.88,63.92,30124.0,56.1506,56.1945,56.1418,56.177,30124.0
2016-06-13 13:05:00,63.93,63.95,63.91,63.93,25702.0,56.1857,56.2033,56.1682,56.1857,25702.0
2016-06-13 13:10:00,63.93,63.99,63.91,63.97,25867.0,56.1857,56.2385,56.1682,56.2209,25867.0
2016-06-13 13:15:00,63.97,63.97,63.92,63.94,26833.0,56.2209,56.2209,56.177,56.1945,26833.0
2016-06-13 13:20:00,63.94,63.97,63.92,63.95,29591.0,56.1945,56.2209,56.177,56.2033,29591.0
2016-06-13 13:25:00,63.96,63.99,63.92,63.94,35749.0,56.2121,56.2385,56.177,56.1945,35749.0
2016-06-13 13:30:00,63.94,63.94,63.9,63.92,52956.0,56.1945,56.1945,56.1594,56.177,52956.0
2016-06-13 13:35:00,63.92,63.94,63.8,63.83,55947.0,56.177,56.1945,56.0715,56.0979,55947.0
2016-06-13 13:40:00,63.83,63.92,63.8,63.91,39521.0,56.0979,56.177,56.0715,56.1682,39521.0
2016-06-13 13:45:00,63.92,63.93,63.87,63.9,29073.0,56.177,56.1857,56.133,56.1594,29073.0
2016-06-13 13:50:00,63.9,63.9,63.78,63.79,41270.0,56.1594,56.1594,56.0539,56.0627,41270.0
2016-06-13 13:55:00,63.79,63.81,63.69,63.73,72033.0,56.0627,56.0803,55.9748,56.01,72033.0
2016-06-13 14:00:00,63.73,63.75,63.71,63.74,50870.0,56.01,56.0276,55.9924,56.0188,50870.0
2016-06-13 14:05:00,63.73,63.77,63.72,63.73,41161.0,56.01,56.0451,56.0012,56.01,41161.0
2016-06-13 14:10:00,63.74,63.82,63.73,63.81,37149.0,56.0188,56.0891,56.01,56.0803,37149.0
2016-06-13 14:15:00,63.82,63.84,63.77,63.79,40403.0,56.0891,56.1066,56.0451,56.0627,40403.0
2016-06-13 14:20:00,63.8,63.8,63.7,63.75,35543.0,56.0715,56.0715,55.9836,56.0276,35543.0
2016-06-13 14:25:00,63.74,63.77,63.7,63.77,36282.0,56.0188,56.0451,55.9836,56.0451,36282.0
2016-06-13 14:30:00,63.76,63.86,63.72,63.85,34935.0,56.0363,56.1242,56.0012,56.1154,34935.0
2016-06-13 14:35:00,63.85,63.87,63.83,63.83,19945.0,56.1154,56.133,56.0979,56.0979,19945.0
2016-06-13 14:40:00,63.83,63.89,63.83,63.87,34650.0,56.0979,56.1506,56.0979,56.133,34650.0
2016-06-13 14:45:00,63.87,63.87,63.81,63.84,36662.0,56.133,56.133,56.0803,56.1066,36662.0
2016-06-13 14:50:00,63.84,63.88,63.8,63.88,71799.0,56.1066,56.1418,56.0715,56.1418,71799.0
2016-06-13 14:55:00,63.88,63.9,63.83,63.84,38182.0,56.1418,56.1594,56.0979,56.1066,38182.0
2016-06-13 15:00:00,63.84,63.89,63.83,63.87,52181.0,56.1066,56.1506,56.0979,56.133,52181.0
2016-06-13 15:05:00,63.86,63.86,63.75,63.75,57254.0,56.1242,56.1242,56.0276,56.0276,57254.0
2016-06-13 15:10:00,63.76,63.8,63.71,63.76,52020.0,56.0363,56.0715,55.9924,56.0363,52020.0
2016-06-13 15:15:00,63.76,63.8,63.73,63.79,48517.0,56.0363,56.0715,56.01,56.0627,48517.0
2016-06-13 15:20:00,63.79,63.84,63.79,63.81,59295.0,56.0627,56.1066,56.0627,56.0803,59295.0
2016-06-13 15:25:00,63.82,63.84,63.76,63.79,53794.0,56.0891,56.1066,56.0363,56.0627,53794.0
2016-06-13 15:30:00,63.79,63.85,63.78,63.82,59219.0,56.0627,56.1154,56.0539,56.0891,59219.0
2016-06-13 15:35:00,63.82,63.82,63.72,63.74,64335.0,56.0891,56.0891,56.0012,56.0188,64335.0
2016-06-13 15:40:00,63.74,63.74,63.66,63.68,72599.0,56.0188,56.0188,55.9485,55.966,72599.0
2016-06-13 15:45:00,63.69,63.72,63.68,63.7,103699.0,55.9748,56.0012,55.966,55.9836,103699.0
2016-06-13 15:50:00,63.71,63.71,63.63,63.66,133256.0,55.9924,55.9924,55.9221,55.9485,133256.0
2016-06-13 15:55:00,63.66,63.73,63.63,63.66,282345.0,55.9485,56.01,55.9221,55.9485,282345.0
2016-06-14 09:30:00,63.59,63.66,63.4,63.41,111715.0,55.8869,55.9485,55.7199,55.7287,111715.0
2016-06-14 09:35:00,63.42,63.64,63.4,63.53,55755.0,55.7375,55.9309,55.7199,55.8342,55755.0
2016-06-14 09:40:00,63.52,63.54,63.34,63.4,93784.0,55.8254,55.843,55.6672,55.7199,93784.0
2016-06-14 09:45:00,63.41,63.41,63.09,63.1,98327.0,55.7287,55.7287,55.4475,55.4563,98327.0
2016-06-14 09:50:00,63.09,63.09,62.59,62.67,268021.0,55.4475,55.4475,55.0081,55.0784,268021.0
2016-06-14 09:55:00,62.66,62.85,62.62,62.71,138321.0,55.0696,55.2366,55.0344,55.1135,138321.0
2016-06-14 10:00:00,62.73,62.74,62.52,62.55,237640.0,55.1311,55.1399,54.9465,54.9729,237640.0
2016-06-14 10:05:00,62.56,62.57,62.32,62.34,136502.0,54.9817,54.9905,54.7708,54.7884,136502.0
2016-06-14 10:10:00,62.34,62.38,62.16,62.17,149004.0,54.7884,54.8235,54.6302,54.6389,149004.0
2016-06-14 10:15:00,62.19,62.2,61.91,61.95,271443.0,54.6565,54.6653,54.4104,54.4456,271443.0
2016-06-14 10:20:00,61.95,62.2,61.91,62.06,200638.0,54.4456,54.6653,54.4104,54.5423,200638.0
2016-06-14 10:25:00,62.05,62.05,61.92,62.02,148618.0,54.5335,54.5335,54.4192,54.5071,148618.0
2016-06-14 10:30:00,62.0,62.02,61.87,61.94,173856.0,54.4895,54.5071,54.3753,54.4368,173856.0
2016-06-14 10:35:00,61.94,61.99,61.77,61.98,130341.0,54.4368,54.4808,54.2874,54.472,130341.0
2016-06-14 10:40:00,61.98,62.0,61.85,61.91,188012.0,54.472,54.4895,54.3577,54.4104,188012.0
2016-06-14 10:45:00,61.91,61.91,61.6,61.65,104893.0,54.4104,54.4104,54.138,54.1819,104893.0
2016-06-14 10:50:00,61.65,61.69,61.47,61.48,128718.0,54.1819,54.2171,54.0237,54.0325,128718.0
2016-06-14 10:55:00,61.48,61.5,61.37,61.47,147393.0,54.0325,54.0501,53.9359,54.0237,147393.0
2016-06-14 11:00:00,61.47,61.48,61.24,61.39,254494.0,54.0237,54.0325,53.8216,53.9534,254494.0
2016-06-14 11:05:00,61.38,61.57,61.32,61.56,271557.0,53.9446,54.1116,53.8919,54.1028,271557.0
2016-06-14 11:10:00,61.56,61.67,61.44,61.46,147319.0,54.1028,54.1995,53.9974,54.015,147319.0
2016-06-14 11:15:00,61.45,61.5,61.35,61.49,161536.0,54.0062,54.0501,53.9183,54.0413,161536.0
2016-06-14 11:20:00,61.5,61.56,61.44,61.52,99501.0,54.0501,54.1028,53.9974,54.0677,99501.0
2016-06-14 11:25:00,61.52,61.54,61.18,61.22,186066.0,54.0677,54.0853,53.7689,53.804,186066.0
2016-06-14 11:30:00,61.24,61.28,61.12,61.2,180092.0,53.8216,53.8568,53.7161,53.7864,180092.0
2016-06-14 11:35:00,61.2,61.32,61.18,61.24,137562.0,53.7864,53.8919,53.7689,53.8216,137562.0
2016-06-14 11:40:00,61.24,61.27,61.11,61.21,94464.0,53.8216,53.848,53.7074,53.7952,94464.0
2016-06-14 11:45:00,61.22,61.25,61.17,61.2,79175.0,53.804,53.8304,53.7601,53.7864,79175.0
2016-06-14 11:50:00,61.2,61.23,61.06,61.12,106294.0,53.7864,53.8128,53.6634,53.7161,106294.0
2016-06-14 11:55:00,61.12,61.12,60.91,60.97,120656.0,53.7161,53.7161,53.5316,53.5843,120656.0
2016-06-14 12:00:00,60.96,61.15,60.96,61.1,90200.0,53.5755,53.7425,53.5755,53.6986,90200.0
2016-06-14 12:05:00,61.1,61.13,60.93,61.12,139761.0,53.6986,53.7249,53.5492,53.7161,139761.0
2016-06-14 12:10:00,61.12,61.2,61.12,61.2,70316.0,53.7161,53.7864,53.7161,53.7864,70316.0
2016-06-14 12:15:00,61.2,61.23,61.12,61.16,77738.0,53.7864,53.8128,53.7161,53.7513,77738.0
2016-06-14 12:20:00,61.16,61.29,61.16,61.27,130999.0,53.7513,53.8655,53.7513,53.848,130999.0
2016-06-14 12:25:00,61.26,61.38,61.26,61.33,85319.0,53.8392,53.9446,53.8392,53.9007,85319.0
2016-06-14 12:30:00,61.33,61.34,61.26,61.26,58679.0,53.9007,53.9095,53.8392,53.8392,58679.0
2016-06-14 12:35:00,61.26,61.26,61.06,61.11,73203.0,53.8392,53.8392,53.6634,53.7074,73203.0
2016-06-14 12:40:00,61.11,61.13,61.0,61.05,57788.0,53.7074,53.7249,53.6107,53.6546,57788.0
2016-06-14 12:45:00,61.05,61.06,60.91,60.96,88663.0,53.6546,53.6634,53.5316,53.5755,88663.0
2016-06-14 12:50:00,60.95,61.0,60.92,60.96,72632.0,53.5667,53.6107,53.5404,53.5755,72632.0
2016-06-14 12:55:00,60.96,61.04,60.82,60.89,88519.0,53.5755,53.6458,53.4525,53.514,88519.0
2016-06-14 13:00:00,60.89,60.98,60.88,60.95,78109.0,53.514,53.5931,53.5052,53.5667,78109.0
2016-06-14 13:05:00,60.95,61.01,60.86,60.91,72420.0,53.5667,53.6195,53.4876,53.5316,72420.0
2016-06-14 13:10:00,60.92,60.94,60.85,60.87,44977.0,53.5404,53.5579,53.4788,53.4964,44977.0
2016-06-14 13:15:00,60.86,60.9,60.82,60.88,61390.0,53.4876,53.5228,53.4525,53.5052,61390.0
2016-06-14 13:20:00,60.88,61.09,60.87,61.07,108734.0,53.5052,53.6898,53.4964,53.6722,108734.0
2016-06-14 13:25:00,61.07,61.08,61.02,61.03,84855.0,53.6722,53.681,53.6283,53.637,84855.0
2016-06-14 13:30:00,61.03,61.2,61.03,61.18,107060.0,53.637,53.7864,53.637,53.7689,107060.0
2016-06-14 13:35:00,61.19,61.24,61.13,61.14,102372.0,53.7777,53.8216,53.7249,53.7337,102372.0
2016-06-14 13:40:00,61.15,61.15,60.86,60.95,166950.0,53.7425,53.7425,53.4876,53.5667,166950.0
2016-06-14 13:45:00,60.95,61.0,60.85,60.87,156183.0,53.5667,53.6107,53.4788,53.4964,156183.0
2016-06-14 13:50:00,60.87,60.97,60.8,60.96,116734.0,53.4964,53.5843,53.4349,53.5755,116734.0
2016-06-14 13:55:00,60.96,61.08,60.95,61.07,107792.0,53.5755,53.681,53.5667,53.6722,107792.0
2016-06-14 14:00:00,61.08,61.14,60.97,60.97,139807.0,53.681,53.7337,53.5843,53.5843,139807.0
2016-06-14 14:05:00,60.98,61.01,60.8,60.83,86568.0,53.5931,53.6195,53.4349,53.4613,86568.0
2016-06-14 14:10:00,60.82,60.83,60.71,60.74,162034.0,53.4525,53.4613,53.3558,53.3822,162034.0
2016-06-14 14:15:00,60.75,60.99,60.74,60.96,118968.0,53.391,53.6019,53.3822,53.5755,118968.0
2016-06-14 14:20:00,60.95,60.96,60.78,60.84,65835.0,53.5667,53.5755,53.4173,53.4701,65835.0
2016-06-14 14:25:00,60.84,60.89,60.76,60.89,65340.0,53.4701,53.514,53.3997,53.514,65340.0
2016-06-14 14:30:00,60.88,60.96,60.81,60.83,72514.0,53.5052,53.5755,53.4437,53.4613,72514.0
2016-06-14 14:35:00,60.84,60.85,60.75,60.77,122067.0,53.4701,53.4788,53.391,53.4085,122067.0
2016-06-14 14:40:00,60.78,60.78,60.7,60.71,94934.0,53.4173,53.4173,53.347,53.3558,94934.0
2016-06-14 14:45:00,60.71,60.71,60.55,60.6,117614.0,53.3558,53.3558,53.2152,53.2591,117614.0
2016-06-14 14:50:00,60.61,60.63,60.42,60.46,129353.0,53.2679,53.2855,53.1009,53.1361,129353.0
2016-06-14 14:55:00,60.47,60.49,60.38,60.47,102020.0,53.1449,53.1625,53.0658,53.1449,102020.0
2016-06-14 15:00:00,60.47,60.6,60.42,60.57,172254.0,53.1449,53.2591,53.1009,53.2328,172254.0
2016-06-14 15:05:00,60.58,60.68,60.56,60.68,169245.0,53.2416,53.3294,53.224,53.3294,169245.0
2016-06-14 15:10:00,60.68,60.68,60.57,60.64,137020.0,53.3294,53.3294,53.2328,53.2943,137020.0
2016-06-14 15:15:00,60.64,60.75,60.64,60.72,150420.0,53.2943,53.391,53.2943,53.3646,150420.0
2016-06-14 15:20:00,60.73,60.81,60.71,60.8,203308.0,53.3734,53.4437,53.3558,53.4349,203308.0
2016-06-14 15:25:00,60.79,61.05,60.79,61.05,185489.0,53.4261,53.6546,53.4261,53.6546,185489.0
2016-06-14 15:30:00,61.04,61.15,61.02,61.13,273596.0,53.6458,53.7425,53.6283,53.7249,273596.0
2016-06-14 15:35:00,61.12,61.16,60.96,61.04,169097.0,53.7161,53.7513,53.5755,53.6458,169097.0
2016-06-14 15:40:00,61.03,61.05,60.96,61.01,157377.0,53.637,53.6546,53.5755,53.6195,157377.0
2016-06-14 15:45:00,61.01,61.01,60.86,60.95,189189.0,53.6195,53.6195,53.4876,53.5667,189189.0
2016-06-14 15:50:00,60.95,61.02,60.92,60.98,239346.0,53.5667,53.6283,53.5404,53.5931,239346.0
2016-06-14 15:55:00,60.99,61.1,60.92,61.05,493761.0,53.6019,53.6986,53.5404,53.6546,493761.0
2016-06-15 09:30:00,61.47,61.54,61.18,61.18,183802.0,54.0237,54.0853,53.7689,53.7689,183802.0
2016-06-15 09:35:00,61.18,61.23,60.86,61.03,172304.0,53.7689,53.8128,53.4876,53.637,172304.0
2016-06-15 09:40:00,61.04,61.29,61.0,61.18,147041.0,53.6458,53.8655,53.6107,53.7689,147041.0
2016-06-15 09:45:00,61.19,61.47,61.19,61.47,180304.0,53.7777,54.0237,53.7777,54.0237,180304.0
2016-06-15 09:50:00,61.47,61.7,61.47,61.68,179135.0,54.0237,54.2259,54.0237,54.2083,179135.0
2016-06-15 09:55:00,61.67,61.76,61.63,61.76,127247.0,54.1995,54.2786,54.1644,54.2786,127247.0
2016-06-15 10:00:00,61.75,61.85,61.7,61.85,134576.0,54.2698,54.3577,54.2259,54.3577,134576.0
2016-06-15 10:05:00,61.86,61.9,61.68,61.75,80851.0,54.3665,54.4017,54.2083,54.2698,80851.0
2016-06-15 10:10:00,61.75,61.86,61.73,61.84,70286.0,54.2698,54.3665,54.2522,54.3489,70286.0
2016-06-15 10:15:00,61.84,61.9,61.82,61.87,87520.0,54.3489,54.4017,54.3313,54.3753,87520.0
2016-06-15 10:20:00,61.87,61.89,61.83,61.85,70094.0,54.3753,54.3929,54.3401,54.3577,70094.0
2016-06-15 10:25:00,61.84,61.85,61.78,61.83,56470.0,54.3489,54.3577,54.2962,54.3401,56470.0
2016-06-15 10:30:00,61.83,61.97,61.83,61.97,105813.0,54.3401,54.4632,54.3401,54.4632,105813.0
2016-06-15 10:35:00,61.98,62.11,61.98,62.04,93636.0,54.472,54.5862,54.472,54.5247,93636.0
2016-06-15 10:40:00,62.05,62.05,61.94,62.03,64977.0,54.5335,54.5335,54.4368,54.5159,64977.0
2016-06-15 10:45:00,62.03,62.06,62.0,62.05,51448.0,54.5159,54.5423,54.4895,54.5335,51448.0
2016-06-15 10:50:00,62.06,62.12,62.02,62.02,59740.0,54.5423,54.595,54.5071,54.5071,59740.0
2016-06-15 10:55:00,62.04,62.11,62.04,62.08,39289.0,54.5247,54.5862,54.5247,54.5598,39289.0
2016-06-15 11:00:00,62.08,62.1,62.04,62.1,41969.0,54.5598,54.5774,54.5247,54.5774,41969.0
2016-06-15 11:05:00,62.1,62.16,62.07,62.09,54692.0,54.5774,54.6302,54.5511,54.5686,54692.0
2016-06-15 11:10:00,62.1,62.1,62.04,62.06,36759.0,54.5774,54.5774,54.5247,54.5423,36759.0
2016-06-15 11:15:00,62.07,62.07,62.0,62.04,45854.0,54.5511,54.5511,54.4895,54.5247,45854.0
2016-06-15 11:20:00,62.04,62.04,61.98,61.99,40419.0,54.5247,54.5247,54.472,54.4808,40419.0
2016-06-15 11:25:00,61.99,61.99,61.87,61.88,53201.0,54.4808,54.4808,54.3753,54.3841,53201.0
2016-06-15 11:30:00,61.88,61.88,61.79,61.79,57475.0,54.3841,54.3841,54.305,54.305,57475.0
2016-06-15 11:35:00,61.78,61.88,61.76,61.86,54256.0,54.2962,54.3841,54.2786,54.3665,54256.0
2016-06-15 11:40:00,61.86,61.88,61.81,61.83,19621.0,54.3665,54.3841,54.3226,54.3401,19621.0
2016-06-15 11:45:00,61.83,61.9,61.81,61.9,27190.0,54.3401,54.4017,54.3226,54.4017,27190.0
2016-06-15 11:50:00,61.9,61.95,61.88,61.91,35890.0,54.4017,54.4456,54.3841,54.4104,35890.0
2016-06-15 11:55:00,61.92,62.0,61.91,61.97,36533.0,54.4192,54.4895,54.4104,54.4632,36533.0
2016-06-15 12:00:00,61.97,61.97,61.84,61.84,67269.0,54.4632,54.4632,54.3489,54.3489,67269.0
2016-06-15 12:05:00,61.85,61.88,61.78,61.79,22533.0,54.3577,54.3841,54.2962,54.305,22533.0
2016-06-15 12:10:00,61.78,61.78,61.73,61.75,22297.0,54.2962,54.2962,54.2522,54.2698,22297.0
2016-06-15 12:15:00,61.76,61.8,61.74,61.78,23238.0,54.2786,54.3138,54.261,54.2962,23238.0
2016-06-15 12:20:00,61.77,61.8,61.75,61.76,20317.0,54.2874,54.3138,54.2698,54.2786,20317.0
2016-06-15 12:25:00,61.77,61.84,61.75,61.77,24323.0,54.2874,54.3489,54.2698,54.2874,24323.0
2016-06-15 12:30:00,61.77,61.8,61.74,61.78,20018.0,54.2874,54.3138,54.261,54.2962,20018.0
2016-06-15 12:35:00,61.78,61.78,61.7,61.73,24186.0,54.2962,54.2962,54.2259,54.2522,24186.0
2016-06-15 12:40:00,61.75,61.76,61.7,61.7,16798.0,54.2698,54.2786,54.2259,54.2259,16798.0
2016-06-15 12:45:00,61.7,61.7,61.65,61.67,22863.0,54.2259,54.2259,54.1819,54.1995,22863.0
2016-06-15 12:50:00,61.67,61.67,61.6,61.62,58684.0,54.1995,54.1995,54.138,54.1556,58684.0
2016-06-15 12:55:00,61.62,61.68,61.6,61.66,32102.0,54.1556,54.2083,54.138,54.1907,32102.0
2016-06-15 13:00:00,61.65,61.68,61.65,61.67,25502.0,54.1819,54.2083,54.1819,54.1995,25502.0
2016-06-15 13:05:00,61.66,61.67,61.62,61.67,46821.0,54.1907,54.1995,54.1556,54.1995,46821.0
2016-06-15 13:10:00,61.66,61.67,61.62,61.66,23017.0,54.1907,54.1995,54.1556,54.1907,23017.0
2016-06-15 13:15:00,61.66,61.7,61.65,61.67,36068.0,54.1907,54.2259,54.1819,54.1995,36068.0
2016-06-15 13:20:00,61.67,61.7,61.65,61.67,19765.0,54.1995,54.2259,54.1819,54.1995,19765.0
2016-06-15 13:25:00,61.67,61.76,61.67,61.76,28676.0,54.1995,54.2786,54.1995,54.2786,28676.0
2016-06-15 13:30:00,61.76,61.77,61.72,61.76,60474.0,54.2786,54.2874,54.2435,54.2786,60474.0
2016-06-15 13:35:00,61.75,61.8,61.75,61.8,62563.0,54.2698,54.3138,54.2698,54.3138,62563.0
2016-06-15 13:40:00,61.8,61.83,61.77,61.82,21587.0,54.3138,54.3401,54.2874,54.3313,21587.0
2016-06-15 13:45:00,61.82,61.83,61.75,61.77,62615.0,54.3313,54.3401,54.2698,54.2874,62615.0
2016-06-15 13:50:00,61.77,61.82,61.76,61.8,26933.0,54.2874,54.3313,54.2786,54.3138,26933.0
2016-06-15 13:55:00,61.8,61.84,61.77,61.82,22673.0,54.3138,54.3489,54.2874,54.3313,22673.0
2016-06-15 14:00:00,61.82,61.99,61.6,61.72,102115.0,54.3313,54.4808,54.138,54.2435,102115.0
2016-06-15 14:05:00,61.72,61.78,61.53,61.53,52327.0,54.2435,54.2962,54.0765,54.0765,52327.0
2016-06-15 14:10:00,61.55,61.62,61.37,61.41,71270.0,54.0941,54.1556,53.9359,53.971,71270.0
2016-06-15 14:15:00,61.41,61.57,61.4,61.53,65935.0,53.971,54.1116,53.9622,54.0765,65935.0
2016-06-15 14:20:00,61.53,61.56,61.43,61.46,73402.0,54.0765,54.1028,53.9886,54.015,73402.0
2016-06-15 14:25:00,61.46,61.49,61.41,61.42,30752.0,54.015,54.0413,53.971,53.9798,30752.0
2016-06-15 14:30:00,61.41,61.46,61.35,61.45,47002.0,53.971,54.015,53.9183,54.0062,47002.0
2016-06-15 14:35:00,61.44,61.53,61.44,61.5,29690.0,53.9974,54.0765,53.9974,54.0501,29690.0
2016-06-15 14:40:00,61.5,61.55,61.47,61.55,36884.0,54.0501,54.0941,54.0237,54.0941,36884.0
2016-06-15 14:45:00,61.54,61.63,61.5,61.59,76611.0,54.0853,54.1644,54.0501,54.1292,76611.0
2016-06-15 14:50:00,61.59,61.62,61.58,61.6,80174.0,54.1292,54.1556,54.1204,54.138,80174.0
2016-06-15 14:55:00,61.6,61.7,61.59,61.69,40935.0,54.138,54.2259,54.1292,54.2171,40935.0
2016-06-15 15:00:00,61.68,61.71,61.66,61.7,59958.0,54.2083,54.2347,54.1907,54.2259,59958.0
2016-06-15 15:05:00,61.69,61.77,61.69,61.73,42932.0,54.2171,54.2874,54.2171,54.2522,42932.0
2016-06-15 15:10:00,61.73,61.74,61.68,61.73,51924.0,54.2522,54.261,54.2083,54.2522,51924.0
2016-06-15 15:15:00,61.72,61.77,61.68,61.77,64838.0,54.2435,54.2874,54.2083,54.2874,64838.0
2016-06-15 15:20:00,61.76,61.86,61.76,61.85,78566.0,54.2786,54.3665,54.2786,54.3577,78566.0
2016-06-15 15:25:00,61.86,61.86,61.77,61.77,63149.0,54.3665,54.3665,54.2874,54.2874,63149.0
2016-06-15 15:30:00,61.78,61.78,61.68,61.7,83354.0,54.2962,54.2962,54.2083,54.2259,83354.0
2016-06-15 15:35:00,61.69,61.73,61.61,61.62,155321.0,54.2171,54.2522,54.1468,54.1556,155321.0
2016-06-15 15:40:00,61.62,61.64,61.56,61.56,161568.0,54.1556,54.1731,54.1028,54.1028,161568.0
2016-06-15 15:45:00,61.56,61.56,61.49,61.5,134478.0,54.1028,54.1028,54.0413,54.0501,134478.0
2016-06-15 15:50:00,61.49,61.49,61.35,61.37,141503.0,54.0413,54.0413,53.9183,53.9359,141503.0
2016-06-15 15:55:00,61.37,61.46,61.35,61.43,257090.0,53.9359,54.015,53.9183,53.9886,257090.0
2016-06-16 09:30:00,60.94,61.12,60.9,60.95,88572.0,53.5579,53.7161,53.5228,53.5667,88572.0
2016-06-16 09:35:00,60.94,61.02,60.78,60.89,78981.0,53.5579,53.6283,53.4173,53.514,78981.0
2016-06-16 09:40:00,60.89,60.89,60.76,60.85,81281.0,53.514,53.514,53.3997,53.4788,81281.0
2016-06-16 09:45:00,60.84,60.9,60.77,60.87,69127.0,53.4701,53.5228,53.4085,53.4964,69127.0
2016-06-16 09:50:00,60.85,60.94,60.85,60.88,51454.0,53.4788,53.5579,53.4788,53.5052,51454.0
2016-06-16 09:55:00,60.88,60.89,60.68,60.68,62759.0,53.5052,53.514,53.3294,53.3294,62759.0
2016-06-16 10:00:00,60.69,60.8,60.66,60.74,66958.0,53.3382,53.4349,53.3119,53.3822,66958.0
2016-06-16 10:05:00,60.74,60.81,60.68,60.8,50993.0,53.3822,53.4437,53.3294,53.4349,50993.0
2016-06-16 10:10:00,60.81,61.02,60.8,60.98,90705.0,53.4437,53.6283,53.4349,53.5931,90705.0
2016-06-16 10:15:00,60.98,61.0,60.79,60.85,64953.0,53.5931,53.6107,53.4261,53.4788,64953.0
2016-06-16 10:20:00,60.85,60.89,60.73,60.73,44035.0,53.4788,53.514,53.3734,53.3734,44035.0
2016-06-16 10:25:00,60.73,60.86,60.7,60.86,66966.0,53.3734,53.4876,53.347,53.4876,66966.0
2016-06-16 10:30:00,60.85,60.85,60.7,60.71,56202.0,53.4788,53.4788,53.347,53.3558,56202.0
2016-06-16 10:35:00,60.71,60.8,60.7,60.75,42872.0,53.3558,53.4349,53.347,53.391,42872.0
2016-06-16 10:40:00,60.74,60.87,60.71,60.86,48974.0,53.3822,53.4964,53.3558,53.4876,48974.0
2016-06-16 10:45:00,60.86,60.95,60.86,60.91,74473.0,53.4876,53.5667,53.4876,53.5316,74473.0
2016-06-16 10:50:00,60.91,60.92,60.78,60.83,34671.0,53.5316,53.5404,53.4173,53.4613,34671.0
2016-06-16 10:55:00,60.84,60.89,60.8,60.84,47559.0,53.4701,53.514,53.4349,53.4701,47559.0
2016-06-16 11:00:00,60.84,60.9,60.83,60.88,73759.0,53.4701,53.5228,53.4613,53.5052,73759.0
2016-06-16 11:05:00,60.88,60.9,60.77,60.78,42079.0,53.5052,53.5228,53.4085,53.4173,42079.0
2016-06-16 11:10:00,60.79,60.79,60.72,60.77,56645.0,53.4261,53.4261,53.3646,53.4085,56645.0
2016-06-16 11:15:00,60.77,60.78,60.69,60.71,48937.0,53.4085,53.4173,53.3382,53.3558,48937.0
2016-06-16 11:20:00,60.71,60.89,60.71,60.89,41225.0,53.3558,53.514,53.3558,53.514,41225.0
2016-06-16 11:25:00,60.89,61.09,60.89,61.02,47515.0,53.514,53.6898,53.514,53.6283,47515.0
2016-06-16 11:30:00,61.03,61.08,60.97,61.01,102857.0,53.637,53.681,53.5843,53.6195,102857.0
2016-06-16 11:35:00,61.01,61.09,60.98,61.08,238599.0,53.6195,53.6898,53.5931,53.681,238599.0
2016-06-16 11:40:00,61.09,61.12,61.03,61.04,48289.0,53.6898,53.7161,53.637,53.6458,48289.0
2016-06-16 11:45:00,61.04,61.06,61.0,61.02,85737.0,53.6458,53.6634,53.6107,53.6283,85737.0
2016-06-16 11:50:00,61.01,61.05,60.99,61.03,81003.0,53.6195,53.6546,53.6019,53.637,81003.0
2016-06-16 11:55:00,61.03,61.04,60.95,60.98,72370.0,53.637,53.6458,53.5667,53.5931,72370.0
2016-06-16 12:00:00,60.98,61.05,60.94,61.05,57440.0,53.5931,53.6546,53.5579,53.6546,57440.0
2016-06-16 12:05:00,61.05,61.05,60.97,61.05,27829.0,53.6546,53.6546,53.5843,53.6546,27829.0
2016-06-16 12:10:00,61.04,61.05,60.95,60.99,41810.0,53.6458,53.6546,53.5667,53.6019,41810.0
2016-06-16 12:15:00,60.99,61.13,60.96,61.11,25181.0,53.6019,53.7249,53.5755,53.7074,25181.0
2016-06-16 12:20:00,61.12,61.18,61.04,61.17,47845.0,53.7161,53.7689,53.6458,53.7601,47845.0
2016-06-16 12:25:00,61.18,61.21,61.13,61.16,23628.0,53.7689,53.7952,53.7249,53.7513,23628.0
2016-06-16 12:30:00,61.16,61.21,61.15,61.21,34326.0,53.7513,53.7952,53.7425,53.7952,34326.0
2016-06-16 12:35:00,61.21,61.34,61.19,61.33,42398.0,53.7952,53.9095,53.7777,53.9007,42398.0
2016-06-16 12:40:00,61.33,61.43,61.29,61.42,31923.0,53.9007,53.9886,53.8655,53.9798,31923.0
2016-06-16 12:45:00,61.43,61.44,61.32,61.35,32921.0,53.9886,53.9974,53.8919,53.9183,32921.0
2016-06-16 12:50:00,61.35,61.37,61.28,61.33,30999.0,53.9183,53.9359,53.8568,53.9007,30999.0
2016-06-16 12:55:00,61.31,61.35,61.29,61.33,37491.0,53.8831,53.9183,53.8655,53.9007,37491.0
2016-06-16 13:00:00,61.33,61.46,61.33,61.39,88157.0,53.9007,54.015,53.9007,53.9534,88157.0
2016-06-16 13:05:00,61.41,61.46,61.36,61.46,35736.0,53.971,54.015,53.9271,54.015,35736.0
2016-06-16 13:10:00,61.46,61.54,61.41,61.47,41061.0,54.015,54.0853,53.971,54.0237,41061.0
2016-06-16 13:15:00,61.47,61.49,61.43,61.48,24020.0,54.0237,54.0413,53.9886,54.0325,24020.0
2016-06-16 13:20:00,61.48,61.5,61.44,61.49,25513.0,54.0325,54.0501,53.9974,54.0413,25513.0
2016-06-16 13:25:00,61.49,61.54,61.46,61.48,31119.0,54.0413,54.0853,54.015,54.0325,31119.0
2016-06-16 13:30:00,61.49,61.51,61.42,61.45,57678.0,54.0413,54.0589,53.9798,54.0062,57678.0
2016-06-16 13:35:00,61.46,61.56,61.44,61.55,26832.0,54.015,54.1028,53.9974,54.0941,26832.0
2016-06-16 13:40:00,61.56,61.56,61.51,61.52,23626.0,54.1028,54.1028,54.0589,54.0677,23626.0
2016-06-16 13:45:00,61.51,61.53,61.47,61.51,71777.0,54.0589,54.0765,54.0237,54.0589,71777.0
2016-06-16 13:50:00,61.51,61.53,61.47,61.52,38528.0,54.0589,54.0765,54.0237,54.0677,38528.0
2016-06-16 13:55:00,61.52,61.55,61.48,61.52,29652.0,54.0677,54.0941,54.0325,54.0677,29652.0
2016-06-16 14:00:00,61.51,61.57,61.48,61.56,51823.0,54.0589,54.1116,54.0325,54.1028,51823.0
2016-06-16 14:05:00,61.57,61.57,61.52,61.57,24096.0,54.1116,54.1116,54.0677,54.1116,24096.0
2016-06-16 14:10:00,61.57,61.71,61.55,61.67,36816.0,54.1116,54.2347,54.0941,54.1995,36816.0
2016-06-16 14:15:00,61.66,61.81,61.66,61.78,42845.0,54.1907,54.3226,54.1907,54.2962,42845.0
2016-06-16 14:20:00,61.78,61.79,61.68,61.73,70974.0,54.2962,54.305,54.2083,54.2522,70974.0
2016-06-16 14:25:00,61.72,61.74,61.66,61.68,57637.0,54.2435,54.261,54.1907,54.2083,57637.0
2016-06-16 14:30:00,61.69,61.73,61.67,61.7,24590.0,54.2171,54.2522,54.1995,54.2259,24590.0
2016-06-16 14:35:00,61.71,61.74,61.64,61.68,29092.0,54.2347,54.261,54.1731,54.2083,29092.0
2016-06-16 14:40:00,61.68,61.74,61.68,61.73,38087.0,54.2083,54.261,54.2083,54.2522,38087.0
2016-06-16 14:45:00,61.74,61.8,61.71,61.8,40330.0,54.261,54.3138,54.2347,54.3138,40330.0
2016-06-16 14:50:00,61.8,61.92,61.77,61.92,58711.0,54.3138,54.4192,54.2874,54.4192,58711.0
2016-06-16 14:55:00,61.91,61.92,61.8,61.86,78440.0,54.4104,54.4192,54.3138,54.3665,78440.0
2016-06-16 15:00:00,61.85,61.9,61.84,61.89,75431.0,54.3577,54.4017,54.3489,54.3929,75431.0
2016-06-16 15:05:00,61.88,61.95,61.84,61.94,82296.0,54.3841,54.4456,54.3489,54.4368,82296.0
2016-06-16 15:10:00,61.94,61.97,61.91,61.97,54389.0,54.4368,54.4632,54.4104,54.4632,54389.0
2016-06-16 15:15:00,61.98,61.99,61.91,61.96,87157.0,54.472,54.4808,54.4104,54.4544,87157.0
2016-06-16 15:20:00,61.95,62.03,61.94,62.01,56690.0,54.4456,54.5159,54.4368,54.4983,56690.0
2016-06-16 15:25:00,62.01,62.11,62.0,62.08,84172.0,54.4983,54.5862,54.4895,54.5598,84172.0
2016-06-16 15:30:00,62.08,62.09,62.05,62.07,62981.0,54.5598,54.5686,54.5335,54.5511,62981.0
2016-06-16 15:35:00,62.07,62.08,61.99,62.03,56104.0,54.5511,54.5598,54.4808,54.5159,56104.0
2016-06-16 15:40:00,62.04,62.08,62.03,62.05,78501.0,54.5247,54.5598,54.5159,54.5335,78501.0
2016-06-16 15:45:00,62.04,62.04,61.95,61.96,120826.0,54.5247,54.5247,54.4456,54.4544,120826.0
2016-06-16 15:50:00,61.97,61.98,61.93,61.94,122879.0,54.4632,54.472,54.428,54.4368,122879.0
2016-06-16 15:55:00,61.94,61.95,61.87,61.93,332156.0,54.4368,54.4456,54.3753,54.428,332156.0
2016-06-17 09:30:00,61.93,62.05,61.85,61.85,1127193.0,54.428,54.5335,54.3577,54.3577,1127193.0
2016-06-17 09:35:00,61.86,62.18,61.86,62.06,33967.0,54.3665,54.6477,54.3665,54.5423,33967.0
2016-06-17 09:40:00,62.05,62.08,61.99,62.05,59691.0,54.5335,54.5598,54.4808,54.5335,59691.0
2016-06-17 09:45:00,62.04,62.17,62.0,62.11,53159.0,54.5247,54.6389,54.4895,54.5862,53159.0
2016-06-17 09:50:00,62.11,62.25,62.09,62.17,47915.0,54.5862,54.7093,54.5686,54.6389,47915.0
2016-06-17 09:55:00,62.17,62.29,62.16,62.28,37794.0,54.6389,54.7444,54.6302,54.7356,37794.0
2016-06-17 10:00:00,62.29,62.29,62.11,62.14,55146.0,54.7444,54.7444,54.5862,54.6126,55146.0
2016-06-17 10:05:00,62.13,62.21,62.11,62.16,35291.0,54.6038,54.6741,54.5862,54.6302,35291.0
2016-06-17 10:10:00,62.15,62.27,62.15,62.25,27980.0,54.6214,54.7268,54.6214,54.7093,27980.0
2016-06-17 10:15:00,62.25,62.43,62.25,62.4,46605.0,54.7093,54.8675,54.7093,54.8411,46605.0
2016-06-17 10:20:00,62.4,62.42,62.13,62.18,79847.0,54.8411,54.8587,54.6038,54.6477,79847.0
2016-06-17 10:25:00,62.17,62.2,62.11,62.12,44581.0,54.6389,54.6653,54.5862,54.595,44581.0
2016-06-17 10:30:00,62.12,62.13,61.91,61.97,115295.0,54.595,54.6038,54.4104,54.4632,115295.0
2016-06-17 10:35:00,61.96,62.02,61.92,61.99,25155.0,54.4544,54.5071,54.4192,54.4808,25155.0
2016-06-17 10:40:00,61.99,62.06,61.98,62.04,26294.0,54.4808,54.5423,54.472,54.5247,26294.0
2016-06-17 10:45:00,62.04,62.14,62.04,62.11,21983.0,54.5247,54.6126,54.5247,54.5862,21983.0
2016-06-17 10:50:00,62.1,62.13,62.07,62.11,24753.0,54.5774,54.6038,54.5511,54.5862,24753.0
2016-06-17 10:55:00,62.11,62.15,62.11,62.13,19927.0,54.5862,54.6214,54.5862,54.6038,19927.0
2016-06-17 11:00:00,62.12,62.14,62.01,62.03,44304.0,54.595,54.6126,54.4983,54.5159,44304.0
2016-06-17 11:05:00,62.04,62.09,62.01,62.02,27908.0,54.5247,54.5686,54.4983,54.5071,27908.0
2016-06-17 11:10:00,62.03,62.04,61.89,61.93,35874.0,54.5159,54.5247,54.3929,54.428,35874.0
2016-06-17 11:15:00,61.93,61.93,61.81,61.91,50670.0,54.428,54.428,54.3226,54.4104,50670.0
2016-06-17 11:20:00,61.91,61.97,61.86,61.86,41315.0,54.4104,54.4632,54.3665,54.3665,41315.0
2016-06-17 11:25:00,61.86,61.88,61.75,61.76,37683.0,54.3665,54.3841,54.2698,54.2786,37683.0
2016-06-17 11:30:00,61.75,61.79,61.7,61.77,81223.0,54.2698,54.305,54.2259,54.2874,81223.0
2016-06-17 11:35:00,61.76,61.81,61.74,61.78,51294.0,54.2786,54.3226,54.261,54.2962,51294.0
2016-06-17 11:40:00,61.78,61.86,61.78,61.83,16707.0,54.2962,54.3665,54.2962,54.3401,16707.0
2016-06-17 11:45:00,61.83,61.87,61.8,61.8,57495.0,54.3401,54.3753,54.3138,54.3138,57495.0
2016-06-17 11:50:00,61.8,61.82,61.73,61.73,26170.0,54.3138,54.3313,54.2522,54.2522,26170.0
2016-06-17 11:55:00,61.73,61.74,61.65,61.71,24544.0,54.2522,54.261,54.1819,54.2347,24544.0
2016-06-17 12:00:00,61.72,61.78,61.72,61.76,31850.0,54.2435,54.2962,54.2435,54.2786,31850.0
2016-06-17 12:05:00,61.76,61.83,61.74,61.81,31745.0,54.2786,54.3401,54.261,54.3226,31745.0
2016-06-17 12:10:00,61.81,61.84,61.77,61.79,19090.0,54.3226,54.3489,54.2874,54.305,19090.0
2016-06-17 12:15:00,61.8,61.84,61.72,61.75,25971.0,54.3138,54.3489,54.2435,54.2698,25971.0
2016-06-17 12:20:00,61.75,61.79,61.73,61.73,22314.0,54.2698,54.305,54.2522,54.2522,22314.0
2016-06-17 12:25:00,61.72,61.77,61.71,61.77,14120.0,54.2435,54.2874,54.2347,54.2874,14120.0
2016-06-17 12:30:00,61.77,61.78,61.7,61.71,24646.0,54.2874,54.2962,54.2259,54.2347,24646.0
2016-06-17 12:35:00,61.71,61.76,61.7,61.72,13820.0,54.2347,54.2786,54.2259,54.2435,13820.0
2016-06-17 12:40:00,61.72,61.75,61.69,61.73,13665.0,54.2435,54.2698,54.2171,54.2522,13665.0
2016-06-17 12:45:00,61.73,61.74,61.63,61.63,29555.0,54.2522,54.261,54.1644,54.1644,29555.0
2016-06-17 12:50:00,61.64,61.66,61.61,61.66,27357.0,54.1731,54.1907,54.1468,54.1907,27357.0
2016-06-17 12:55:00,61.66,61.7,61.66,61.69,26206.0,54.1907,54.2259,54.1907,54.2171,26206.0
2016-06-17 13:00:00,61.69,61.72,61.63,61.65,27256.0,54.2171,54.2435,54.1644,54.1819,27256.0
2016-06-17 13:05:00,61.64,61.73,61.63,61.73,36165.0,54.1731,54.2522,54.1644,54.2522,36165.0
2016-06-17 13:10:00,61.73,61.73,61.66,61.69,22568.0,54.2522,54.2522,54.1907,54.2171,22568.0
2016-06-17 13:15:00,61.69,61.73,61.68,61.69,10346.0,54.2171,54.2522,54.2083,54.2171,10346.0
2016-06-17 13:20:00,61.7,61.72,61.69,61.69,21032.0,54.2259,54.2435,54.2171,54.2171,21032.0
2016-06-17 13:25:00,61.68,61.75,61.68,61.71,30649.0,54.2083,54.2698,54.2083,54.2347,30649.0
2016-06-17 13:30:00,61.69,61.73,61.69,61.7,32672.0,54.2171,54.2522,54.2171,54.2259,32672.0
2016-06-17 13:35:00,61.71,61.72,61.67,61.71,16696.0,54.2347,54.2435,54.1995,54.2347,16696.0
2016-06-17 13:40:00,61.71,61.75,61.7,61.72,16605.0,54.2347,54.2698,54.2259,54.2435,16605.0
2016-06-17 13:45:00,61.72,61.77,61.71,61.76,22549.0,54.2435,54.2874,54.2347,54.2786,22549.0
2016-06-17 13:50:00,61.77,61.81,61.74,61.74,39088.0,54.2874,54.3226,54.261,54.261,39088.0
2016-06-17 13:55:00,61.76,61.79,61.75,61.77,16213.0,54.2786,54.305,54.2698,54.2874,16213.0
2016-06-17 14:00:00,61.76,61.82,61.74,61.76,21436.0,54.2786,54.3313,54.261,54.2786,21436.0
2016-06-17 14:05:00,61.75,61.76,61.67,61.69,29542.0,54.2698,54.2786,54.1995,54.2171,29542.0
2016-06-17 14:10:00,61.7,61.76,61.7,61.75,21545.0,54.2259,54.2786,54.2259,54.2698,21545.0
2016-06-17 14:15:00,61.75,61.8,61.72,61.74,34458.0,54.2698,54.3138,54.2435,54.261,34458.0
2016-06-17 14:20:00,61.74,61.84,61.72,61.83,43715.0,54.261,54.3489,54.2435,54.3401,43715.0
2016-06-17 14:25:00,61.82,61.84,61.78,61.81,32209.0,54.3313,54.3489,54.2962,54.3226,32209.0
2016-06-17 14:30:00,61.82,61.91,61.79,61.91,23758.0,54.3313,54.4104,54.305,54.4104,23758.0
2016-06-17 14:35:00,61.91,61.95,61.89,61.93,29478.0,54.4104,54.4456,54.3929,54.428,29478.0
2016-06-17 14:40:00,61.92,61.98,61.88,61.95,45409.0,54.4192,54.472,54.3841,54.4456,45409.0
2016-06-17 14:45:00,61.96,61.99,61.95,61.96,26227.0,54.4544,54.4808,54.4456,54.4544,26227.0
2016-06-17 14:50:00,61.96,61.99,61.95,61.95,24295.0,54.4544,54.4808,54.4456,54.4456,24295.0
2016-06-17 14:55:00,61.96,61.96,61.89,61.89,20171.0,54.4544,54.4544,54.3929,54.3929,20171.0
2016-06-17 15:00:00,61.9,61.93,61.89,61.9,24975.0,54.4017,54.428,54.3929,54.4017,24975.0
2016-06-17 15:05:00,61.9,61.91,61.83,61.83,31496.0,54.4017,54.4104,54.3401,54.3401,31496.0
2016-06-17 15:10:00,61.84,61.85,61.75,61.79,145247.0,54.3489,54.3577,54.2698,54.305,145247.0
2016-06-17 15:15:00,61.79,61.8,61.73,61.78,40097.0,54.305,54.3138,54.2522,54.2962,40097.0
2016-06-17 15:20:00,61.79,61.85,61.78,61.82,44662.0,54.305,54.3577,54.2962,54.3313,44662.0
2016-06-17 15:25:00,61.82,61.89,61.81,61.87,50292.0,54.3313,54.3929,54.3226,54.3753,50292.0
2016-06-17 15:30:00,61.88,61.91,61.83,61.91,57643.0,54.3841,54.4104,54.3401,54.4104,57643.0
2016-06-17 15:35:00,61.91,61.93,61.84,61.88,67527.0,54.4104,54.428,54.3489,54.3841,67527.0
2016-06-17 15:40:00,61.88,61.9,61.82,61.84,95738.0,54.3841,54.4017,54.3313,54.3489,95738.0
2016-06-17 15:45:00,61.85,61.92,61.85,61.9,152629.0,54.3577,54.4192,54.3577,54.4017,152629.0
2016-06-17 15:50:00,61.9,61.9,61.84,61.85,114567.0,54.4017,54.4017,54.3489,54.3577,114567.0
2016-06-17 15:55:00,61.86,61.87,61.81,61.85,262991.0,54.3665,54.3753,54.3226,54.3577,262991.0
2016-06-20 09:30:00,62.65,63.12,62.45,62.82,156643.0,55.0608,55.4739,54.885,55.2102,156643.0
2016-06-20 09:35:00,62.84,62.92,62.58,62.83,48376.0,55.2278,55.2981,54.9993,55.219,48376.0
2016-06-20 09:40:00,62.83,62.93,62.76,62.84,62781.0,55.219,55.3069,55.1575,55.2278,62781.0
2016-06-20 09:45:00,62.86,62.91,62.69,62.78,87589.0,55.2454,55.2893,55.096,55.1751,87589.0
2016-06-20 09:50:00,62.78,62.85,62.71,62.75,68341.0,55.1751,55.2366,55.1135,55.1487,68341.0
2016-06-20 09:55:00,62.76,62.81,62.72,62.75,69517.0,55.1575,55.2014,55.1223,55.1487,69517.0
2016-06-20 10:00:00,62.74,63.05,62.73,63.02,68058.0,55.1399,55.4123,55.1311,55.386,68058.0
2016-06-20 10:05:00,63.03,63.14,63.03,63.13,54004.0,55.3948,55.4914,55.3948,55.4827,54004.0
2016-06-20 10:10:00,63.13,63.19,63.11,63.12,52082.0,55.4827,55.5354,55.4651,55.4739,52082.0
2016-06-20 10:15:00,63.13,63.33,63.12,63.3,122030.0,55.4827,55.6584,55.4739,55.6321,122030.0
2016-06-20 10:20:00,63.3,63.38,63.3,63.37,68951.0,55.6321,55.7024,55.6321,55.6936,68951.0
2016-06-20 10:25:00,63.37,63.41,63.31,63.41,61615.0,55.6936,55.7287,55.6409,55.7287,61615.0
2016-06-20 10:30:00,63.4,63.41,63.23,63.23,93695.0,55.7199,55.7287,55.5705,55.5705,93695.0
2016-06-20 10:35:00,63.24,63.25,63.02,63.02,44482.0,55.5793,55.5881,55.386,55.386,44482.0
2016-06-20 10:40:00,63.03,63.15,63.02,63.15,27506.0,55.3948,55.5002,55.386,55.5002,27506.0
2016-06-20 10:45:00,63.16,63.21,63.16,63.17,31835.0,55.509,55.553,55.509,55.5178,31835.0
2016-06-20 10:50:00,63.17,63.17,63.11,63.17,45505.0,55.5178,55.5178,55.4651,55.5178,45505.0
2016-06-20 10:55:00,63.18,63.2,63.1,63.1,46415.0,55.5266,55.5442,55.4563,55.4563,46415.0
2016-06-20 11:00:00,63.09,63.11,62.94,62.99,47646.0,55.4475,55.4651,55.3157,55.3596,47646.0
2016-06-20 11:05:00,62.99,63.04,62.97,62.99,27645.0,55.3596,55.4036,55.342,55.3596,27645.0
2016-06-20 11:10:00,63.0,63.02,62.83,62.84,28910.0,55.3684,55.386,55.219,55.2278,28910.0
2016-06-20 11:15:00,62.83,62.9,62.82,62.86,24673.0,55.219,55.2805,55.2102,55.2454,24673.0
2016-06-20 11:20:00,62.87,62.88,62.79,62.79,20744.0,55.2542,55.2629,55.1838,55.1838,20744.0
2016-06-20 11:25:00,62.8,62.84,62.75,62.77,41169.0,55.1926,55.2278,55.1487,55.1663,41169.0
2016-06-20 11:30:00,62.77,62.8,62.75,62.77,26392.0,55.1663,55.1926,55.1487,55.1663,26392.0
2016-06-20 11:35:00,62.78,62.82,62.76,62.81,59404.0,55.1751,55.2102,55.1575,55.2014,59404.0
2016-06-20 11:40:00,62.81,62.83,62.75,62.77,22424.0,55.2014,55.219,55.1487,55.1663,22424.0
2016-06-20 11:45:00,62.78,62.78,62.7,62.71,25652.0,55.1751,55.1751,55.1047,55.1135,25652.0
2016-06-20 11:50:00,62.71,62.79,62.71,62.73,18949.0,55.1135,55.1838,55.1135,55.1311,18949.0
2016-06-20 11:55:00,62.73,62.87,62.73,62.86,25506.0,55.1311,55.2542,55.1311,55.2454,25506.0
2016-06-20 12:00:00,62.87,62.89,62.83,62.87,20116.0,55.2542,55.2717,55.219,55.2542,20116.0
2016-06-20 12:05:00,62.87,62.98,62.87,62.96,29716.0,55.2542,55.3508,55.2542,55.3332,29716.0
2016-06-20 12:10:00,62.97,62.98,62.9,62.93,15577.0,55.342,55.3508,55.2805,55.3069,15577.0
2016-06-20 12:15:00,62.93,62.96,62.9,62.95,22861.0,55.3069,55.3332,55.2805,55.3245,22861.0
2016-06-20 12:20:00,62.95,62.98,62.94,62.95,17428.0,55.3245,55.3508,55.3157,55.3245,17428.0
2016-06-20 12:25:00,62.95,62.98,62.88,62.91,18137.0,55.3245,55.3508,55.2629,55.2893,18137.0
2016-06-20 12:30:00,62.92,62.97,62.92,62.96,17538.0,55.2981,55.342,55.2981,55.3332,17538.0
2016-06-20 12:35:00,62.96,62.97,62.93,62.94,14163.0,55.3332,55.342,55.3069,55.3157,14163.0
2016-06-20 12:40:00,62.93,62.94,62.89,62.9,9750.0,55.3069,55.3157,55.2717,55.2805,9750.0
2016-06-20 12:45:00,62.89,62.94,62.86,62.92,19821.0,55.2717,55.3157,55.2454,55.2981,19821.0
2016-06-20 12:50:00,62.91,62.95,62.91,62.94,19125.0,55.2893,55.3245,55.2893,55.3157,19125.0
2016-06-20 12:55:00,62.94,62.98,62.93,62.94,23178.0,55.3157,55.3508,55.3069,55.3157,23178.0
2016-06-20 13:00:00,62.94,62.96,62.9,62.96,32527.0,55.3157,55.3332,55.2805,55.3332,32527.0
2016-06-20 13:05:00,62.96,62.96,62.91,62.92,16094.0,55.3332,55.3332,55.2893,55.2981,16094.0
2016-06-20 13:10:00,62.92,62.95,62.76,62.76,29784.0,55.2981,55.3245,55.1575,55.1575,29784.0
2016-06-20 13:15:00,62.76,62.82,62.75,62.8,32032.0,55.1575,55.2102,55.1487,55.1926,32032.0
2016-06-20 13:20:00,62.79,62.8,62.74,62.78,18753.0,55.1838,55.1926,55.1399,55.1751,18753.0
2016-06-20 13:25:00,62.79,62.79,62.65,62.66,31823.0,55.1838,55.1838,55.0608,55.0696,31823.0
2016-06-20 13:30:00,62.65,62.67,62.61,62.66,21155.0,55.0608,55.0784,55.0256,55.0696,21155.0
2016-06-20 13:35:00,62.65,62.7,62.64,62.67,17838.0,55.0608,55.1047,55.052,55.0784,17838.0
2016-06-20 13:40:00,62.68,62.68,62.64,62.67,23665.0,55.0872,55.0872,55.052,55.0784,23665.0
2016-06-20 13:45:00,62.67,62.69,62.63,62.66,31434.0,55.0784,55.096,55.0432,55.0696,31434.0
2016-06-20 13:50:00,62.65,62.73,62.65,62.71,26543.0,55.0608,55.1311,55.0608,55.1135,26543.0
2016-06-20 13:55:00,62.71,62.71,62.66,62.66,27559.0,55.1135,55.1135,55.0696,55.0696,27559.0
2016-06-20 14:00:00,62.65,62.67,62.59,62.6,30485.0,55.0608,55.0784,55.0081,55.0169,30485.0
2016-06-20 14:05:00,62.6,62.61,62.55,62.59,49267.0,55.0169,55.0256,54.9729,55.0081,49267.0
2016-06-20 14:10:00,62.58,62.63,62.54,62.55,38893.0,54.9993,55.0432,54.9641,54.9729,38893.0
2016-06-20 14:15:00,62.55,62.57,62.49,62.51,32567.0,54.9729,54.9905,54.9202,54.9378,32567.0
2016-06-20 14:20:00,62.51,62.52,62.48,62.51,34058.0,54.9378,54.9465,54.9114,54.9378,34058.0
2016-06-20 14:25:00,62.51,62.51,62.42,62.45,46770.0,54.9378,54.9378,54.8587,54.885,46770.0
2016-06-20 14:30:00,62.45,62.47,62.43,62.46,41399.0,54.885,54.9026,54.8675,54.8938,41399.0
2016-06-20 14:35:00,62.47,62.49,62.42,62.44,28086.0,54.9026,54.9202,54.8587,54.8762,28086.0
2016-06-20 14:40:00,62.44,62.47,62.39,62.44,49485.0,54.8762,54.9026,54.8323,54.8762,49485.0
2016-06-20 14:45:00,62.44,62.48,62.42,62.47,36365.0,54.8762,54.9114,54.8587,54.9026,36365.0
2016-06-20 14:50:00,62.47,62.5,62.44,62.49,44761.0,54.9026,54.929,54.8762,54.9202,44761.0
2016-06-20 14:55:00,62.49,62.55,62.48,62.52,31177.0,54.9202,54.9729,54.9114,54.9465,31177.0
2016-06-20 15:00:00,62.53,62.54,62.48,62.51,45777.0,54.9553,54.9641,54.9114,54.9378,45777.0
2016-06-20 15:05:00,62.51,62.53,62.43,62.47,113004.0,54.9378,54.9553,54.8675,54.9026,113004.0
2016-06-20 15:10:00,62.47,62.47,62.42,62.45,46555.0,54.9026,54.9026,54.8587,54.885,46555.0
2016-06-20 15:15:00,62.44,62.45,62.41,62.43,78627.0,54.8762,54.885,54.8499,54.8675,78627.0
2016-06-20 15:20:00,62.43,62.44,62.4,62.41,41765.0,54.8675,54.8762,54.8411,54.8499,41765.0
2016-06-20 15:25:00,62.41,62.41,62.35,62.35,49171.0,54.8499,54.8499,54.7971,54.7971,49171.0
2016-06-20 15:30:00,62.35,62.38,62.34,62.36,55901.0,54.7971,54.8235,54.7884,54.8059,55901.0
2016-06-20 15:35:00,62.36,62.38,62.35,62.36,66772.0,54.8059,54.8235,54.7971,54.8059,66772.0
2016-06-20 15:40:00,62.36,62.41,62.35,62.39,71847.0,54.8059,54.8499,54.7971,54.8323,71847.0
2016-06-20 15:45:00,62.38,62.4,62.29,62.29,101555.0,54.8235,54.8411,54.7444,54.7444,101555.0
2016-06-20 15:50:00,62.29,62.29,62.23,62.23,52382.0,54.7444,54.7444,54.6917,54.6917,52382.0
2016-06-20 15:55:00,62.23,62.32,62.23,62.28,144209.0,54.6917,54.7708,54.6917,54.7356,144209.0
2016-06-21 09:30:00,62.3,62.47,62.11,62.27,73881.0,54.7532,54.9026,54.5862,54.7268,73881.0
2016-06-21 09:35:00,62.26,62.34,62.12,62.18,47550.0,54.718,54.7884,54.595,54.6477,47550.0
2016-06-21 09:40:00,62.17,62.22,62.05,62.11,53506.0,54.6389,54.6829,54.5335,54.5862,53506.0
2016-06-21 09:45:00,62.11,62.19,62.03,62.11,29894.0,54.5862,54.6565,54.5159,54.5862,29894.0
2016-06-21 09:50:00,62.11,62.26,62.08,62.25,68166.0,54.5862,54.718,54.5598,54.7093,68166.0
2016-06-21 09:55:00,62.25,62.35,62.18,62.21,84673.0,54.7093,54.7971,54.6477,54.6741,84673.0
2016-06-21 10:00:00,62.22,62.22,61.97,61.97,56207.0,54.6829,54.6829,54.4632,54.4632,56207.0
2016-06-21 10:05:00,61.96,62.08,61.95,62.05,28968.0,54.4544,54.5598,54.4456,54.5335,28968.0
2016-06-21 10:10:00,62.04,62.25,62.03,62.22,29721.0,54.5247,54.7093,54.5159,54.6829,29721.0
2016-06-21 10:15:00,62.22,62.23,61.97,61.97,50284.0,54.6829,54.6917,54.4632,54.4632,50284.0
2016-06-21 10:20:00,61.98,61.98,61.75,61.8,51648.0,54.472,54.472,54.2698,54.3138,51648.0
2016-06-21 10:25:00,61.79,62.07,61.79,62.05,46003.0,54.305,54.5511,54.305,54.5335,46003.0
2016-06-21 10:30:00,62.04,62.08,61.97,61.98,39694.0,54.5247,54.5598,54.4632,54.472,39694.0
2016-06-21 10:35:00,61.98,61.98,61.89,61.89,37494.0,54.472,54.472,54.3929,54.3929,37494.0
2016-06-21 10:40:00,61.89,61.97,61.82,61.97,34868.0,54.3929,54.4632,54.3313,54.4632,34868.0
2016-06-21 10:45:00,61.97,62.0,61.88,61.92,28657.0,54.4632,54.4895,54.3841,54.4192,28657.0
2016-06-21 10:50:00,61.92,62.02,61.89,62.01,27786.0,54.4192,54.5071,54.3929,54.4983,27786.0
2016-06-21 10:55:00,62.01,62.07,61.94,61.97,25717.0,54.4983,54.5511,54.4368,54.4632,25717.0
2016-06-21 11:00:00,61.97,62.14,61.97,62.12,24990.0,54.4632,54.6126,54.4632,54.595,24990.0
2016-06-21 11:05:00,62.11,62.13,62.07,62.08,38572.0,54.5862,54.6038,54.5511,54.5598,38572.0
2016-06-21 11:10:00,62.08,62.1,61.99,62.09,48652.0,54.5598,54.5774,54.4808,54.5686,48652.0
2016-06-21 11:15:00,62.1,62.17,62.07,62.08,34228.0,54.5774,54.6389,54.5511,54.5598,34228.0
2016-06-21 11:20:00,62.09,62.12,62.02,62.05,34567.0,54.5686,54.595,54.5071,54.5335,34567.0
2016-06-21 11:25:00,62.05,62.13,62.04,62.1,26425.0,54.5335,54.6038,54.5247,54.5774,26425.0
2016-06-21 11:30:00,62.1,62.1,61.95,61.99,19960.0,54.5774,54.5774,54.4456,54.4808,19960.0
2016-06-21 11:35:00,61.99,62.01,61.96,62.0,23292.0,54.4808,54.4983,54.4544,54.4895,23292.0
2016-06-21 11:40:00,61.99,61.99,61.94,61.97,22779.0,54.4808,54.4808,54.4368,54.4632,22779.0
2016-06-21 11:45:00,61.97,61.97,61.9,61.92,35133.0,54.4632,54.4632,54.4017,54.4192,35133.0
2016-06-21 11:50:00,61.91,61.91,61.83,61.83,29781.0,54.4104,54.4104,54.3401,54.3401,29781.0
2016-06-21 11:55:00,61.84,61.98,61.83,61.95,66535.0,54.3489,54.472,54.3401,54.4456,66535.0
2016-06-21 12:00:00,61.95,61.98,61.9,61.91,53203.0,54.4456,54.472,54.4017,54.4104,53203.0
2016-06-21 12:05:00,61.9,61.94,61.87,61.94,19169.0,54.4017,54.4368,54.3753,54.4368,19169.0
2016-06-21 12:10:00,61.93,61.95,61.9,61.93,24984.0,54.428,54.4456,54.4017,54.428,24984.0
2016-06-21 12:15:00,61.93,61.99,61.93,61.98,21660.0,54.428,54.4808,54.428,54.472,21660.0
2016-06-21 12:20:00,61.98,62.03,61.96,62.02,22244.0,54.472,54.5159,54.4544,54.5071,22244.0
2016-06-21 12:25:00,62.03,62.07,62.03,62.05,25069.0,54.5159,54.5511,54.5159,54.5335,25069.0
2016-06-21 12:30:00,62.06,62.07,62.04,62.05,19134.0,54.5423,54.5511,54.5247,54.5335,19134.0
2016-06-21 12:35:00,62.04,62.07,62.03,62.03,31987.0,54.5247,54.5511,54.5159,54.5159,31987.0
2016-06-21 12:40:00,62.03,62.05,62.01,62.02,15679.0,54.5159,54.5335,54.4983,54.5071,15679.0
2016-06-21 12:45:00,62.03,62.05,62.01,62.02,13834.0,54.5159,54.5335,54.4983,54.5071,13834.0
2016-06-21 12:50:00,62.02,62.05,62.01,62.03,15988.0,54.5071,54.5335,54.4983,54.5159,15988.0
2016-06-21 12:55:00,62.03,62.05,62.02,62.02,17181.0,54.5159,54.5335,54.5071,54.5071,17181.0
2016-06-21 13:00:00,62.03,62.07,62.01,62.07,19273.0,54.5159,54.5511,54.4983,54.5511,19273.0
2016-06-21 13:05:00,62.07,62.16,62.06,62.13,17966.0,54.5511,54.6302,54.5423,54.6038,17966.0
2016-06-21 13:10:00,62.13,62.14,62.08,62.09,19957.0,54.6038,54.6126,54.5598,54.5686,19957.0
2016-06-21 13:15:00,62.09,62.16,62.08,62.13,16428.0,54.5686,54.6302,54.5598,54.6038,16428.0
2016-06-21 13:20:00,62.13,62.13,62.04,62.05,19312.0,54.6038,54.6038,54.5247,54.5335,19312.0
2016-06-21 13:25:00,62.03,62.09,62.03,62.06,18623.0,54.5159,54.5686,54.5159,54.5423,18623.0
2016-06-21 13:30:00,62.07,62.12,62.06,62.08,13503.0,54.5511,54.595,54.5423,54.5598,13503.0
2016-06-21 13:35:00,62.07,62.09,62.02,62.05,22878.0,54.5511,54.5686,54.5071,54.5335,22878.0
2016-06-21 13:40:00,62.05,62.09,62.05,62.07,17416.0,54.5335,54.5686,54.5335,54.5511,17416.0
2016-06-21 13:45:00,62.08,62.1,62.05,62.06,20094.0,54.5598,54.5774,54.5335,54.5423,20094.0
2016-06-21 13:50:00,62.07,62.11,62.06,62.06,65596.0,54.5511,54.5862,54.5423,54.5423,65596.0
2016-06-21 13:55:00,62.06,62.12,62.05,62.11,21997.0,54.5423,54.595,54.5335,54.5862,21997.0
2016-06-21 14:00:00,62.11,62.14,62.07,62.12,27438.0,54.5862,54.6126,54.5511,54.595,27438.0
2016-06-21 14:05:00,62.12,62.22,62.11,62.22,23880.0,54.595,54.6829,54.5862,54.6829,23880.0
2016-06-21 14:10:00,62.22,62.29,62.21,62.27,34912.0,54.6829,54.7444,54.6741,54.7268,34912.0
2016-06-21 14:15:00,62.28,62.35,62.27,62.33,35388.0,54.7356,54.7971,54.7268,54.7796,35388.0
2016-06-21 14:20:00,62.34,62.36,62.3,62.32,23887.0,54.7884,54.8059,54.7532,54.7708,23887.0
2016-06-21 14:25:00,62.32,62.37,62.32,62.35,36633.0,54.7708,54.8147,54.7708,54.7971,36633.0
2016-06-21 14:30:00,62.35,62.38,62.31,62.36,17611.0,54.7971,54.8235,54.762,54.8059,17611.0
2016-06-21 14:35:00,62.37,62.47,62.37,62.45,25733.0,54.8147,54.9026,54.8147,54.885,25733.0
2016-06-21 14:40:00,62.46,62.47,62.43,62.44,18740.0,54.8938,54.9026,54.8675,54.8762,18740.0
2016-06-21 14:45:00,62.44,62.47,62.43,62.45,20835.0,54.8762,54.9026,54.8675,54.885,20835.0
2016-06-21 14:50:00,62.44,62.47,62.44,62.44,17643.0,54.8762,54.9026,54.8762,54.8762,17643.0
2016-06-21 14:55:00,62.44,62.48,62.41,62.42,31442.0,54.8762,54.9114,54.8499,54.8587,31442.0
2016-06-21 15:00:00,62.42,62.43,62.35,62.37,26288.0,54.8587,54.8675,54.7971,54.8147,26288.0
2016-06-21 15:05:00,62.37,62.38,62.34,62.37,23308.0,54.8147,54.8235,54.7884,54.8147,23308.0
2016-06-21 15:10:00,62.38,62.4,62.33,62.38,21881.0,54.8235,54.8411,54.7796,54.8235,21881.0
2016-06-21 15:15:00,62.39,62.45,62.38,62.43,26636.0,54.8323,54.885,54.8235,54.8675,26636.0
2016-06-21 15:20:00,62.43,62.44,62.39,62.4,26648.0,54.8675,54.8762,54.8323,54.8411,26648.0
2016-06-21 15:25:00,62.41,62.46,62.41,62.44,45330.0,54.8499,54.8938,54.8499,54.8762,45330.0
2016-06-21 15:30:00,62.44,62.44,62.37,62.38,33212.0,54.8762,54.8762,54.8147,54.8235,33212.0
2016-06-21 15:35:00,62.38,62.42,62.36,62.39,30035.0,54.8235,54.8587,54.8059,54.8323,30035.0
2016-06-21 15:40:00,62.38,62.39,62.3,62.32,30091.0,54.8235,54.8323,54.7532,54.7708,30091.0
2016-06-21 15:45:00,62.32,62.41,62.3,62.38,41865.0,54.7708,54.8499,54.7532,54.8235,41865.0
2016-06-21 15:50:00,62.39,62.41,62.34,62.35,65735.0,54.8323,54.8499,54.7884,54.7971,65735.0
2016-06-21 15:55:00,62.35,62.39,62.29,62.3,178188.0,54.7971,54.8323,54.7444,54.7532,178188.0
2016-06-22 09:30:00,62.29,62.57,62.25,62.56,61913.0,54.7444,54.9905,54.7093,54.9817,61913.0
2016-06-22 09:35:00,62.55,62.64,62.48,62.5,40420.0,54.9729,55.052,54.9114,54.929,40420.0
2016-06-22 09:40:00,62.54,62.63,62.5,62.52,42467.0,54.9641,55.0432,54.929,54.9465,42467.0
2016-06-22 09:45:00,62.5,62.64,62.45,62.59,43756.0,54.929,55.052,54.885,55.0081,43756.0
2016-06-22 09:50:00,62.61,62.62,62.5,62.5,54657.0,55.0256,55.0344,54.929,54.929,54657.0
2016-06-22 09:55:00,62.49,62.51,62.36,62.36,45242.0,54.9202,54.9378,54.8059,54.8059,45242.0
2016-06-22 10:00:00,62.34,62.43,62.21,62.23,67264.0,54.7884,54.8675,54.6741,54.6917,67264.0
2016-06-22 10:05:00,62.23,62.52,62.22,62.46,102972.0,54.6917,54.9465,54.6829,54.8938,102972.0
2016-06-22 10:10:00,62.46,62.49,62.44,62.46,18263.0,54.8938,54.9202,54.8762,54.8938,18263.0
2016-06-22 10:15:00,62.47,62.52,62.46,62.47,20036.0,54.9026,54.9465,54.8938,54.9026,20036.0
2016-06-22 10:20:00,62.46,62.46,62.39,62.39,22246.0,54.8938,54.8938,54.8323,54.8323,22246.0
2016-06-22 10:25:00,62.39,62.41,62.35,62.38,17835.0,54.8323,54.8499,54.7971,54.8235,17835.0
2016-06-22 10:30:00,62.37,62.48,62.29,62.47,35984.0,54.8147,54.9114,54.7444,54.9026,35984.0
2016-06-22 10:35:00,62.47,62.48,62.39,62.41,28057.0,54.9026,54.9114,54.8323,54.8499,28057.0
2016-06-22 10:40:00,62.41,62.45,62.39,62.44,19193.0,54.8499,54.885,54.8323,54.8762,19193.0
2016-06-22 10:45:00,62.46,62.52,62.39,62.48,20230.0,54.8938,54.9465,54.8323,54.9114,20230.0
2016-06-22 10:50:00,62.49,62.57,62.48,62.52,30260.0,54.9202,54.9905,54.9114,54.9465,30260.0
2016-06-22 10:55:00,62.53,62.57,62.48,62.5,39904.0,54.9553,54.9905,54.9114,54.929,39904.0
2016-06-22 11:00:00,62.5,62.53,62.46,62.48,56498.0,54.929,54.9553,54.8938,54.9114,56498.0
2016-06-22 11:05:00,62.48,62.49,62.39,62.41,49834.0,54.9114,54.9202,54.8323,54.8499,49834.0
2016-06-22 11:10:00,62.4,62.46,62.39,62.44,44718.0,54.8411,54.8938,54.8323,54.8762,44718.0
2016-06-22 11:15:00,62.44,62.46,62.41,62.44,53535.0,54.8762,54.8938,54.8499,54.8762,53535.0
2016-06-22 11:20:00,62.44,62.47,62.42,62.44,37187.0,54.8762,54.9026,54.8587,54.8762,37187.0
2016-06-22 11:25:00,62.44,62.5,62.43,62.45,32864.0,54.8762,54.929,54.8675,54.885,32864.0
2016-06-22 11:30:00,62.44,62.45,62.2,62.24,58710.0,54.8762,54.885,54.6653,54.7005,58710.0
2016-06-22 11:35:00,62.25,62.33,62.22,62.31,24669.0,54.7093,54.7796,54.6829,54.762,24669.0
2016-06-22 11:40:00,62.3,62.3,62.2,62.24,26598.0,54.7532,54.7532,54.6653,54.7005,26598.0
2016-06-22 11:45:00,62.24,62.28,62.23,62.25,28531.0,54.7005,54.7356,54.6917,54.7093,28531.0
2016-06-22 11:50:00,62.24,62.29,62.23,62.23,31077.0,54.7005,54.7444,54.6917,54.6917,31077.0
2016-06-22 11:55:00,62.24,62.27,62.23,62.26,29648.0,54.7005,54.7268,54.6917,54.718,29648.0
2016-06-22 12:00:00,62.26,62.29,62.2,62.22,21675.0,54.718,54.7444,54.6653,54.6829,21675.0
2016-06-22 12:05:00,62.21,62.26,62.19,62.23,26620.0,54.6741,54.718,54.6565,54.6917,26620.0
2016-06-22 12:10:00,62.23,62.27,62.22,62.23,16759.0,54.6917,54.7268,54.6829,54.6917,16759.0
2016-06-22 12:15:00,62.23,62.28,62.21,62.21,26306.0,54.6917,54.7356,54.6741,54.6741,26306.0
2016-06-22 12:20:00,62.21,62.23,62.1,62.11,17928.0,54.6741,54.6917,54.5774,54.5862,17928.0
2016-06-22 12:25:00,62.1,62.14,62.06,62.14,61870.0,54.5774,54.6126,54.5423,54.6126,61870.0
2016-06-22 12:30:00,62.14,62.19,62.12,62.19,17947.0,54.6126,54.6565,54.595,54.6565,17947.0
2016-06-22 12:35:00,62.17,62.2,62.14,62.15,24555.0,54.6389,54.6653,54.6126,54.6214,24555.0
2016-06-22 12:40:00,62.14,62.2,62.14,62.18,33877.0,54.6126,54.6653,54.6126,54.6477,33877.0
2016-06-22 12:45:00,62.17,62.2,62.1,62.11,42473.0,54.6389,54.6653,54.5774,54.5862,42473.0
2016-06-22 12:50:00,62.11,62.14,62.08,62.1,39614.0,54.5862,54.6126,54.5598,54.5774,39614.0
2016-06-22 12:55:00,62.09,62.16,62.09,62.14,7841.0,54.5686,54.6302,54.5686,54.6126,7841.0
2016-06-22 13:00:00,62.13,62.14,62.03,62.04,25687.0,54.6038,54.6126,54.5159,54.5247,25687.0
2016-06-22 13:05:00,62.03,62.05,61.95,61.95,29037.0,54.5159,54.5335,54.4456,54.4456,29037.0
2016-06-22 13:10:00,61.94,62.02,61.93,62.02,20666.0,54.4368,54.5071,54.428,54.5071,20666.0
2016-06-22 13:15:00,62.01,62.02,61.98,61.99,26139.0,54.4983,54.5071,54.472,54.4808,26139.0
2016-06-22 13:20:00,61.98,61.99,61.92,61.94,16959.0,54.472,54.4808,54.4192,54.4368,16959.0
2016-06-22 13:25:00,61.94,62.04,61.94,62.03,24958.0,54.4368,54.5247,54.4368,54.5159,24958.0
2016-06-22 13:30:00,62.03,62.06,62.01,62.02,23701.0,54.5159,54.5423,54.4983,54.5071,23701.0
2016-06-22 13:35:00,62.02,62.08,62.0,62.08,20031.0,54.5071,54.5598,54.4895,54.5598,20031.0
2016-06-22 13:40:00,62.07,62.09,62.01,62.06,26516.0,54.5511,54.5686,54.4983,54.5423,26516.0
2016-06-22 13:45:00,62.05,62.07,62.03,62.06,25783.0,54.5335,54.5511,54.5159,54.5423,25783.0
2016-06-22 13:50:00,62.05,62.11,62.05,62.1,29239.0,54.5335,54.5862,54.5335,54.5774,29239.0
2016-06-22 13:55:00,62.1,62.1,62.03,62.03,21904.0,54.5774,54.5774,54.5159,54.5159,21904.0
2016-06-22 14:00:00,62.02,62.04,62.0,62.0,16891.0,54.5071,54.5247,54.4895,54.4895,16891.0
2016-06-22 14:05:00,62.01,62.08,62.01,62.02,30829.0,54.4983,54.5598,54.4983,54.5071,30829.0
2016-06-22 14:10:00,62.02,62.04,61.99,62.02,46048.0,54.5071,54.5247,54.4808,54.5071,46048.0
2016-06-22 14:15:00,62.01,62.03,61.97,61.99,65569.0,54.4983,54.5159,54.4632,54.4808,65569.0
2016-06-22 14:20:00,61.98,61.98,61.94,61.97,18555.0,54.472,54.472,54.4368,54.4632,18555.0
2016-06-22 14:25:00,61.97,62.04,61.97,62.0,47382.0,54.4632,54.5247,54.4632,54.4895,47382.0
2016-06-22 14:30:00,62.0,62.02,61.96,61.98,33919.0,54.4895,54.5071,54.4544,54.472,33919.0
2016-06-22 14:35:00,61.98,61.98,61.93,61.97,38714.0,54.472,54.472,54.428,54.4632,38714.0
2016-06-22 14:40:00,61.97,61.98,61.94,61.94,21596.0,54.4632,54.472,54.4368,54.4368,21596.0
2016-06-22 14:45:00,61.95,61.95,61.91,61.93,17501.0,54.4456,54.4456,54.4104,54.428,17501.0
2016-06-22 14:50:00,61.93,61.98,61.93,61.98,20407.0,54.428,54.472,54.428,54.472,20407.0
2016-06-22 14:55:00,61.98,62.02,61.97,61.99,52503.0,54.472,54.5071,54.4632,54.4808,52503.0
2016-06-22 15:00:00,62.0,62.08,61.99,62.05,22069.0,54.4895,54.5598,54.4808,54.5335,22069.0
2016-06-22 15:05:00,62.06,62.07,61.97,61.99,35723.0,54.5423,54.5511,54.4632,54.4808,35723.0
2016-06-22 15:10:00,61.99,62.03,61.98,62.0,44554.0,54.4808,54.5159,54.472,54.4895,44554.0
2016-06-22 15:15:00,61.99,62.01,61.96,61.97,27122.0,54.4808,54.4983,54.4544,54.4632,27122.0
2016-06-22 15:20:00,61.96,61.98,61.91,61.92,79421.0,54.4544,54.472,54.4104,54.4192,79421.0
2016-06-22 15:25:00,61.92,61.94,61.88,61.91,47287.0,54.4192,54.4368,54.3841,54.4104,47287.0
2016-06-22 15:30:00,61.9,61.95,61.89,61.95,58068.0,54.4017,54.4456,54.3929,54.4456,58068.0
2016-06-22 15:35:00,61.95,62.01,61.9,62.01,46791.0,54.4456,54.4983,54.4017,54.4983,46791.0
2016-06-22 15:40:00,62.01,62.04,61.96,61.98,60636.0,54.4983,54.5247,54.4544,54.472,60636.0
2016-06-22 15:45:00,61.98,62.04,61.97,62.01,91963.0,54.472,54.5247,54.4632,54.4983,91963.0
2016-06-22 15:50:00,62.01,62.02,61.93,62.01,65621.0,54.4983,54.5071,54.428,54.4983,65621.0
2016-06-22 15:55:00,62.01,62.03,61.9,61.95,137861.0,54.4983,54.5159,54.4017,54.4456,137861.0
2016-06-23 09:30:00,62.84,63.06,62.78,62.9,106695.0,55.2278,55.4211,55.1751,55.2805,106695.0
2016-06-23 09:35:00,62.93,63.05,62.85,62.89,45503.0,55.3069,55.4123,55.2366,55.2717,45503.0
2016-06-23 09:40:00,62.88,62.89,62.74,62.84,58064.0,55.2629,55.2717,55.1399,55.2278,58064.0
2016-06-23 09:45:00,62.84,62.94,62.64,62.68,61986.0,55.2278,55.3157,55.052,55.0872,61986.0
2016-06-23 09:50:00,62.67,62.71,62.47,62.57,43738.0,55.0784,55.1135,54.9026,54.9905,43738.0
2016-06-23 09:55:00,62.54,62.72,62.54,62.71,22306.0,54.9641,55.1223,54.9641,55.1135,22306.0
2016-06-23 10:00:00,62.72,62.9,62.7,62.88,45567.0,55.1223,55.2805,55.1047,55.2629,45567.0
2016-06-23 10:05:00,62.87,62.89,62.79,62.81,30979.0,55.2542,55.2717,55.1838,55.2014,30979.0
2016-06-23 10:10:00,62.81,62.86,62.79,62.82,26993.0,55.2014,55.2454,55.1838,55.2102,26993.0
2016-06-23 10:15:00,62.81,62.87,62.71,62.74,57195.0,55.2014,55.2542,55.1135,55.1399,57195.0
2016-06-23 10:20:00,62.74,62.87,62.73,62.83,25634.0,55.1399,55.2542,55.1311,55.219,25634.0
2016-06-23 10:25:00,62.84,62.88,62.74,62.74,39188.0,55.2278,55.2629,55.1399,55.1399,39188.0
2016-06-23 10:30:00,62.74,62.78,62.65,62.76,30048.0,55.1399,55.1751,55.0608,55.1575,30048.0
2016-06-23 10:35:00,62.76,62.79,62.67,62.77,23533.0,55.1575,55.1838,55.0784,55.1663,23533.0
2016-06-23 10:40:00,62.77,62.81,62.75,62.79,33486.0,55.1663,55.2014,55.1487,55.1838,33486.0
2016-06-23 10:45:00,62.8,62.81,62.73,62.78,16373.0,55.1926,55.2014,55.1311,55.1751,16373.0
2016-06-23 10:50:00,62.79,62.82,62.78,62.81,29718.0,55.1838,55.2102,55.1751,55.2014,29718.0
2016-06-23 10:55:00,62.81,62.86,62.79,62.81,43415.0,55.2014,55.2454,55.1838,55.2014,43415.0
2016-06-23 11:00:00,62.8,62.81,62.73,62.76,38260.0,55.1926,55.2014,55.1311,55.1575,38260.0
2016-06-23 11:05:00,62.77,62.82,62.75,62.8,18388.0,55.1663,55.2102,55.1487,55.1926,18388.0
2016-06-23 11:10:00,62.79,62.88,62.77,62.88,22627.0,55.1838,55.2629,55.1663,55.2629,22627.0
2016-06-23 11:15:00,62.88,62.96,62.88,62.91,39305.0,55.2629,55.3332,55.2629,55.2893,39305.0
2016-06-23 11:20:00,62.9,62.93,62.88,62.93,36502.0,55.2805,55.3069,55.2629,55.3069,36502.0
2016-06-23 11:25:00,62.92,63.0,62.88,62.99,37175.0,55.2981,55.3684,55.2629,55.3596,37175.0
2016-06-23 11:30:00,62.99,63.03,62.97,63.03,26619.0,55.3596,55.3948,55.342,55.3948,26619.0
2016-06-23 11:35:00,63.04,63.06,63.02,63.03,18777.0,55.4036,55.4211,55.386,55.3948,18777.0
2016-06-23 11:40:00,63.03,63.06,63.01,63.05,26071.0,55.3948,55.4211,55.3772,55.4123,26071.0
2016-06-23 11:45:00,63.03,63.06,63.01,63.04,19429.0,55.3948,55.4211,55.3772,55.4036,19429.0
2016-06-23 11:50:00,63.05,63.09,63.04,63.06,40483.0,55.4123,55.4475,55.4036,55.4211,40483.0
2016-06-23 11:55:00,63.05,63.1,63.05,63.08,22568.0,55.4123,55.4563,55.4123,55.4387,22568.0
2016-06-23 12:00:00,63.08,63.12,63.05,63.07,25052.0,55.4387,55.4739,55.4123,55.4299,25052.0
2016-06-23 12:05:00,63.07,63.1,63.06,63.07,21568.0,55.4299,55.4563,55.4211,55.4299,21568.0
2016-06-23 12:10:00,63.07,63.09,63.06,63.09,21764.0,55.4299,55.4475,55.4211,55.4475,21764.0
2016-06-23 12:15:00,63.09,63.1,63.06,63.07,17039.0,55.4475,55.4563,55.4211,55.4299,17039.0
2016-06-23 12:20:00,63.07,63.1,63.06,63.09,12304.0,55.4299,55.4563,55.4211,55.4475,12304.0
2016-06-23 12:25:00,63.09,63.15,63.08,63.12,30342.0,55.4475,55.5002,55.4387,55.4739,30342.0
2016-06-23 12:30:00,63.12,63.15,63.1,63.14,27539.0,55.4739,55.5002,55.4563,55.4914,27539.0
2016-06-23 12:35:00,63.13,63.14,63.1,63.1,18509.0,55.4827,55.4914,55.4563,55.4563,18509.0
2016-06-23 12:40:00,63.1,63.12,63.04,63.05,50122.0,55.4563,55.4739,55.4036,55.4123,50122.0
2016-06-23 12:45:00,63.04,63.1,63.04,63.07,16906.0,55.4036,55.4563,55.4036,55.4299,16906.0
2016-06-23 12:50:00,63.07,63.14,63.07,63.13,14212.0,55.4299,55.4914,55.4299,55.4827,14212.0
2016-06-23 12:55:00,63.13,63.15,63.12,63.15,25512.0,55.4827,55.5002,55.4739,55.5002,25512.0
2016-06-23 13:00:00,63.14,63.16,63.09,63.09,26805.0,55.4914,55.509,55.4475,55.4475,26805.0
2016-06-23 13:05:00,63.09,63.15,63.09,63.11,28366.0,55.4475,55.5002,55.4475,55.4651,28366.0
2016-06-23 13:10:00,63.11,63.19,63.11,63.17,21032.0,55.4651,55.5354,55.4651,55.5178,21032.0
2016-06-23 13:15:00,63.17,63.21,63.15,63.21,19488.0,55.5178,55.553,55.5002,55.553,19488.0
2016-06-23 13:20:00,63.2,63.21,63.14,63.15,31722.0,55.5442,55.553,55.4914,55.5002,31722.0
2016-06-23 13:25:00,63.16,63.16,63.13,63.14,43515.0,55.509,55.509,55.4827,55.4914,43515.0
2016-06-23 13:30:00,63.13,63.16,63.11,63.12,24396.0,55.4827,55.509,55.4651,55.4739,24396.0
2016-06-23 13:35:00,63.12,63.13,63.07,63.09,33734.0,55.4739,55.4827,55.4299,55.4475,33734.0
2016-06-23 13:40:00,63.09,63.11,63.06,63.1,19536.0,55.4475,55.4651,55.4211,55.4563,19536.0
2016-06-23 13:45:00,63.11,63.12,63.07,63.09,42052.0,55.4651,55.4739,55.4299,55.4475,42052.0
2016-06-23 13:50:00,63.09,63.11,63.07,63.09,17321.0,55.4475,55.4651,55.4299,55.4475,17321.0
2016-06-23 13:55:00,63.08,63.09,63.06,63.08,12310.0,55.4387,55.4475,55.4211,55.4387,12310.0
2016-06-23 14:00:00,63.08,63.09,63.03,63.03,22624.0,55.4387,55.4475,55.3948,55.3948,22624.0
2016-06-23 14:05:00,63.03,63.07,63.02,63.06,25792.0,55.3948,55.4299,55.386,55.4211,25792.0
2016-06-23 14:10:00,63.06,63.09,63.05,63.07,15829.0,55.4211,55.4475,55.4123,55.4299,15829.0
2016-06-23 14:15:00,63.06,63.08,63.02,63.02,17527.0,55.4211,55.4387,55.386,55.386,17527.0
2016-06-23 14:20:00,63.02,63.03,62.98,62.98,25408.0,55.386,55.3948,55.3508,55.3508,25408.0
2016-06-23 14:25:00,62.98,63.06,62.98,63.05,30349.0,55.3508,55.4211,55.3508,55.4123,30349.0
2016-06-23 14:30:00,63.05,63.13,63.04,63.11,89262.0,55.4123,55.4827,55.4036,55.4651,89262.0
2016-06-23 14:35:00,63.1,63.11,63.02,63.05,58043.0,55.4563,55.4651,55.386,55.4123,58043.0
2016-06-23 14:40:00,63.05,63.05,62.97,62.97,33458.0,55.4123,55.4123,55.342,55.342,33458.0
2016-06-23 14:45:00,62.97,63.03,62.95,62.98,89124.0,55.342,55.3948,55.3245,55.3508,89124.0
2016-06-23 14:50:00,63.0,63.1,62.98,63.08,19996.0,55.3684,55.4563,55.3508,55.4387,19996.0
2016-06-23 14:55:00,63.07,63.12,63.07,63.12,27776.0,55.4299,55.4739,55.4299,55.4739,27776.0
2016-06-23 15:00:00,63.12,63.18,63.11,63.12,48524.0,55.4739,55.5266,55.4651,55.4739,48524.0
2016-06-23 15:05:00,63.12,63.16,63.1,63.13,42664.0,55.4739,55.509,55.4563,55.4827,42664.0
2016-06-23 15:10:00,63.12,63.14,63.1,63.12,21983.0,55.4739,55.4914,55.4563,55.4739,21983.0
2016-06-23 15:15:00,63.12,63.13,63.09,63.11,29395.0,55.4739,55.4827,55.4475,55.4651,29395.0
2016-06-23 15:20:00,63.1,63.12,63.09,63.1,33519.0,55.4563,55.4739,55.4475,55.4563,33519.0
2016-06-23 15:25:00,63.1,63.1,63.05,63.07,45430.0,55.4563,55.4563,55.4123,55.4299,45430.0
2016-06-23 15:30:00,63.07,63.15,63.06,63.14,53205.0,55.4299,55.5002,55.4211,55.4914,53205.0
2016-06-23 15:35:00,63.14,63.15,63.1,63.11,46181.0,55.4914,55.5002,55.4563,55.4651,46181.0
2016-06-23 15:40:00,63.11,63.11,63.09,63.1,83153.0,55.4651,55.4651,55.4475,55.4563,83153.0
2016-06-23 15:45:00,63.11,63.18,63.08,63.15,92509.0,55.4651,55.5266,55.4387,55.5002,92509.0
2016-06-23 15:50:00,63.14,63.24,63.13,63.23,90307.0,55.4914,55.5793,55.4827,55.5705,90307.0
2016-06-23 15:55:00,63.22,63.27,63.19,63.27,187213.0,55.5618,55.6057,55.5354,55.6057,187213.0
2016-06-24 09:30:00,60.48,60.48,60.1,60.2,239862.0,53.1537,53.1537,52.8197,52.9076,239862.0
2016-06-24 09:35:00,60.19,60.6,60.07,60.54,113139.0,52.8988,53.2591,52.7933,53.2064,113139.0
2016-06-24 09:40:00,60.57,60.83,60.54,60.79,113269.0,53.2328,53.4613,53.2064,53.4261,113269.0
2016-06-24 09:45:00,60.77,60.83,60.54,60.77,169565.0,53.4085,53.4613,53.2064,53.4085,169565.0
2016-06-24 09:50:00,60.76,60.93,60.62,60.93,93136.0,53.3997,53.5492,53.2767,53.5492,93136.0
2016-06-24 09:55:00,60.93,61.23,60.91,61.16,102908.0,53.5492,53.8128,53.5316,53.7513,102908.0
2016-06-24 10:00:00,61.14,61.36,61.09,61.31,126792.0,53.7337,53.9271,53.6898,53.8831,126792.0
2016-06-24 10:05:00,61.29,61.62,61.2,61.59,173487.0,53.8655,54.1556,53.7864,54.1292,173487.0
2016-06-24 10:10:00,61.61,61.7,61.54,61.68,118255.0,54.1468,54.2259,54.0853,54.2083,118255.0
2016-06-24 10:15:00,61.67,61.7,61.34,61.35,61835.0,54.1995,54.2259,53.9095,53.9183,61835.0
2016-06-24 10:20:00,61.35,61.42,61.26,61.36,47695.0,53.9183,53.9798,53.8392,53.9271,47695.0
2016-06-24 10:25:00,61.36,61.58,61.28,61.52,51916.0,53.9271,54.1204,53.8568,54.0677,51916.0
2016-06-24 10:30:00,61.52,61.54,61.41,61.41,73705.0,54.0677,54.0853,53.971,53.971,73705.0
2016-06-24 10:35:00,61.41,61.68,61.4,61.67,78926.0,53.971,54.2083,53.9622,54.1995,78926.0
2016-06-24 10:40:00,61.66,61.66,61.51,61.59,54073.0,54.1907,54.1907,54.0589,54.1292,54073.0
2016-06-24 10:45:00,61.6,61.6,61.42,61.42,50834.0,54.138,54.138,53.9798,53.9798,50834.0
2016-06-24 10:50:00,61.43,61.44,61.31,61.39,47902.0,53.9886,53.9974,53.8831,53.9534,47902.0
2016-06-24 10:55:00,61.39,61.41,61.18,61.19,103494.0,53.9534,53.971,53.7689,53.7777,103494.0
2016-06-24 11:00:00,61.19,61.2,61.04,61.04,102658.0,53.7777,53.7864,53.6458,53.6458,102658.0
2016-06-24 11:05:00,61.04,61.2,61.03,61.17,91211.0,53.6458,53.7864,53.637,53.7601,91211.0
2016-06-24 11:10:00,61.17,61.17,61.04,61.09,75275.0,53.7601,53.7601,53.6458,53.6898,75275.0
2016-06-24 11:15:00,61.09,61.1,61.02,61.05,233832.0,53.6898,53.6986,53.6283,53.6546,233832.0
2016-06-24 11:20:00,61.05,61.1,61.0,61.01,159068.0,53.6546,53.6986,53.6107,53.6195,159068.0
2016-06-24 11:25:00,61.01,61.17,60.95,61.17,57758.0,53.6195,53.7601,53.5667,53.7601,57758.0
2016-06-24 11:30:00,61.16,61.25,61.13,61.18,40548.0,53.7513,53.8304,53.7249,53.7689,40548.0
2016-06-24 11:35:00,61.2,61.27,61.18,61.24,35950.0,53.7864,53.848,53.7689,53.8216,35950.0
2016-06-24 11:40:00,61.22,61.25,61.1,61.21,32170.0,53.804,53.8304,53.6986,53.7952,32170.0
2016-06-24 11:45:00,61.21,61.28,61.15,61.17,39120.0,53.7952,53.8568,53.7425,53.7601,39120.0
2016-06-24 11:50:00,61.18,61.21,61.07,61.11,47092.0,53.7689,53.7952,53.6722,53.7074,47092.0
2016-06-24 11:55:00,61.11,61.23,61.11,61.2,28198.0,53.7074,53.8128,53.7074,53.7864,28198.0
2016-06-24 12:00:00,61.2,61.23,61.09,61.1,37936.0,53.7864,53.8128,53.6898,53.6986,37936.0
2016-06-24 12:05:00,61.11,61.15,61.08,61.08,29156.0,53.7074,53.7425,53.681,53.681,29156.0
2016-06-24 12:10:00,61.09,61.09,61.01,61.05,39455.0,53.6898,53.6898,53.6195,53.6546,39455.0
2016-06-24 12:15:00,61.05,61.07,61.01,61.06,31199.0,53.6546,53.6722,53.6195,53.6634,31199.0
2016-06-24 12:20:00,61.06,61.15,61.04,61.09,26556.0,53.6634,53.7425,53.6458,53.6898,26556.0
2016-06-24 12:25:00,61.09,61.17,61.09,61.14,16173.0,53.6898,53.7601,53.6898,53.7337,16173.0
2016-06-24 12:30:00,61.15,61.17,61.05,61.07,40554.0,53.7425,53.7601,53.6546,53.6722,40554.0
2016-06-24 12:35:00,61.07,61.12,61.02,61.05,58704.0,53.6722,53.7161,53.6283,53.6546,58704.0
2016-06-24 12:40:00,61.03,61.04,60.96,60.98,44011.0,53.637,53.6458,53.5755,53.5931,44011.0
2016-06-24 12:45:00,60.98,60.99,60.88,60.93,44267.0,53.5931,53.6019,53.5052,53.5492,44267.0
2016-06-24 12:50:00,60.93,60.96,60.86,60.91,103426.0,53.5492,53.5755,53.4876,53.5316,103426.0
2016-06-24 12:55:00,60.91,60.97,60.9,60.95,69959.0,53.5316,53.5843,53.5228,53.5667,69959.0
2016-06-24 13:00:00,60.95,60.99,60.92,60.96,39047.0,53.5667,53.6019,53.5404,53.5755,39047.0
2016-06-24 13:05:00,60.97,60.97,60.8,60.8,52863.0,53.5843,53.5843,53.4349,53.4349,52863.0
2016-06-24 13:10:00,60.8,60.85,60.77,60.84,53829.0,53.4349,53.4788,53.4085,53.4701,53829.0
2016-06-24 13:15:00,60.84,60.89,60.77,60.8,48943.0,53.4701,53.514,53.4085,53.4349,48943.0
2016-06-24 13:20:00,60.8,60.84,60.78,60.83,32949.0,53.4349,53.4701,53.4173,53.4613,32949.0
2016-06-24 13:25:00,60.84,60.88,60.83,60.87,35306.0,53.4701,53.5052,53.4613,53.4964,35306.0
2016-06-24 13:30:00,60.88,60.95,60.86,60.94,42270.0,53.5052,53.5667,53.4876,53.5579,42270.0
2016-06-24 13:35:00,60.94,61.0,60.94,61.0,98026.0,53.5579,53.6107,53.5579,53.6107,98026.0
2016-06-24 13:40:00,60.99,61.0,60.96,60.97,39154.0,53.6019,53.6107,53.5755,53.5843,39154.0
2016-06-24 13:45:00,60.97,60.98,60.84,60.88,63717.0,53.5843,53.5931,53.4701,53.5052,63717.0
2016-06-24 13:50:00,60.88,60.91,60.87,60.89,72709.0,53.5052,53.5316,53.4964,53.514,72709.0
2016-06-24 13:55:00,60.89,60.92,60.81,60.86,42200.0,53.514,53.5404,53.4437,53.4876,42200.0
2016-06-24 14:00:00,60.87,60.92,60.86,60.89,37202.0,53.4964,53.5404,53.4876,53.514,37202.0
2016-06-24 14:05:00,60.89,60.92,60.85,60.88,35029.0,53.514,53.5404,53.4788,53.5052,35029.0
2016-06-24 14:10:00,60.88,60.88,60.84,60.88,39566.0,53.5052,53.5052,53.4701,53.5052,39566.0
2016-06-24 14:15:00,60.88,60.88,60.75,60.76,37352.0,53.5052,53.5052,53.391,53.3997,37352.0
2016-06-24 14:20:00,60.75,60.75,60.61,60.62,64631.0,53.391,53.391,53.2679,53.2767,64631.0
2016-06-24 14:25:00,60.62,60.67,60.58,60.6,62960.0,53.2767,53.3207,53.2416,53.2591,62960.0
2016-06-24 14:30:00,60.59,60.6,60.48,60.51,74340.0,53.2503,53.2591,53.1537,53.18,74340.0
2016-06-24 14:35:00,60.5,60.55,60.46,60.54,49595.0,53.1712,53.2152,53.1361,53.2064,49595.0
2016-06-24 14:40:00,60.55,60.55,60.47,60.48,69202.0,53.2152,53.2152,53.1449,53.1537,69202.0
2016-06-24 14:45:00,60.48,60.51,60.43,60.49,84719.0,53.1537,53.18,53.1097,53.1625,84719.0
2016-06-24 14:50:00,60.49,60.52,60.4,60.5,62712.0,53.1625,53.1888,53.0834,53.1712,62712.0
2016-06-24 14:55:00,60.51,60.57,60.4,60.41,79465.0,53.18,53.2328,53.0834,53.0921,79465.0
2016-06-24 15:00:00,60.41,60.45,60.34,60.4,99391.0,53.0921,53.1273,53.0306,53.0834,99391.0
2016-06-24 15:05:00,60.41,60.42,60.31,60.34,97477.0,53.0921,53.1009,53.0043,53.0306,97477.0
2016-06-24 15:10:00,60.33,60.33,60.16,60.23,113744.0,53.0218,53.0218,52.8724,52.934,113744.0
2016-06-24 15:15:00,60.22,60.23,60.01,60.06,111890.0,52.9252,52.934,52.7406,52.7845,111890.0
2016-06-24 15:20:00,60.06,60.19,60.04,60.16,92876.0,52.7845,52.8988,52.767,52.8724,92876.0
2016-06-24 15:25:00,60.16,60.21,60.14,60.19,83500.0,52.8724,52.9164,52.8549,52.8988,83500.0
2016-06-24 15:30:00,60.19,60.29,60.17,60.23,202920.0,52.8988,52.9867,52.8812,52.934,202920.0
2016-06-24 15:35:00,60.23,60.28,60.11,60.13,302541.0,52.934,52.9779,52.8285,52.8461,302541.0
2016-06-24 15:40:00,60.13,60.27,60.11,60.2,224733.0,52.8461,52.9691,52.8285,52.9076,224733.0
2016-06-24 15:45:00,60.21,60.33,60.16,60.27,319025.0,52.9164,53.0218,52.8724,52.9691,319025.0
2016-06-24 15:50:00,60.28,60.39,60.25,60.3,295686.0,52.9779,53.0746,52.9515,52.9955,295686.0
2016-06-24 15:55:00,60.31,60.32,60.0,60.03,842962.0,53.0043,53.013,52.7318,52.7582,842962.0
2016-06-27 09:30:00,59.34,59.34,58.57,58.75,187774.0,52.1518,52.1518,51.475,51.6332,187774.0
2016-06-27 09:35:00,58.73,58.78,58.5,58.57,85178.0,51.6157,51.6596,51.4135,51.475,85178.0
2016-06-27 09:40:00,58.59,58.69,58.5,58.51,89675.0,51.4926,51.5805,51.4135,51.4223,89675.0
2016-06-27 09:45:00,58.5,58.6,58.2,58.29,117763.0,51.4135,51.5014,51.1499,51.229,117763.0
2016-06-27 09:50:00,58.27,58.54,58.27,58.32,129340.0,51.2114,51.4487,51.2114,51.2553,129340.0
2016-06-27 09:55:00,58.32,58.43,58.2,58.21,70862.0,51.2553,51.352,51.1499,51.1586,70862.0
2016-06-27 10:00:00,58.22,58.4,58.19,58.25,85472.0,51.1674,51.3256,51.1411,51.1938,85472.0
2016-06-27 10:05:00,58.23,58.33,58.15,58.18,66267.0,51.1762,51.2641,51.1059,51.1323,66267.0
2016-06-27 10:10:00,58.18,58.22,58.08,58.12,71287.0,51.1323,51.1674,51.0444,51.0795,71287.0
2016-06-27 10:15:00,58.11,58.12,57.85,57.91,139843.0,51.0708,51.0795,50.8423,50.895,139843.0
2016-06-27 10:20:00,57.91,58.01,57.83,57.86,87467.0,50.895,50.9829,50.8247,50.851,87467.0
2016-06-27 10:25:00,57.86,57.94,57.79,57.85,48547.0,50.851,50.9214,50.7895,50.8423,48547.0
2016-06-27 10:30:00,57.86,58.02,57.86,58.02,55948.0,50.851,50.9917,50.851,50.9917,55948.0
2016-06-27 10:35:00,58.03,58.08,57.99,58.01,68875.0,51.0005,51.0444,50.9653,50.9829,68875.0
2016-06-27 10:40:00,58.01,58.15,57.91,57.94,116149.0,50.9829,51.1059,50.895,50.9214,116149.0
2016-06-27 10:45:00,57.93,57.94,57.71,57.77,122880.0,50.9126,50.9214,50.7192,50.7719,122880.0
2016-06-27 10:50:00,57.77,57.78,57.55,57.55,139476.0,50.7719,50.7807,50.5786,50.5786,139476.0
2016-06-27 10:55:00,57.56,57.62,57.44,57.46,103731.0,50.5874,50.6401,50.4819,50.4995,103731.0
2016-06-27 11:00:00,57.46,57.65,57.42,57.5,134507.0,50.4995,50.6665,50.4643,50.5347,134507.0
2016-06-27 11:05:00,57.51,57.68,57.49,57.67,99808.0,50.5434,50.6928,50.5259,50.6841,99808.0
2016-06-27 11:10:00,57.66,57.66,57.45,57.47,84952.0,50.6753,50.6753,50.4907,50.5083,84952.0
2016-06-27 11:15:00,57.46,57.59,57.39,57.54,85782.0,50.4995,50.6138,50.438,50.5698,85782.0
2016-06-27 11:20:00,57.53,57.61,57.49,57.57,88463.0,50.561,50.6313,50.5259,50.5962,88463.0
2016-06-27 11:25:00,57.57,57.71,57.48,57.71,106895.0,50.5962,50.7192,50.5171,50.7192,106895.0
2016-06-27 11:30:00,57.72,57.85,57.72,57.77,64532.0,50.728,50.8423,50.728,50.7719,64532.0
2016-06-27 11:35:00,57.76,57.81,57.66,57.76,110464.0,50.7632,50.8071,50.6753,50.7632,110464.0
2016-06-27 11:40:00,57.76,57.92,57.73,57.85,71933.0,50.7632,50.9038,50.7368,50.8423,71933.0
2016-06-27 11:45:00,57.86,57.89,57.75,57.79,53542.0,50.851,50.8774,50.7544,50.7895,53542.0
2016-06-27 11:50:00,57.79,57.81,57.64,57.75,52051.0,50.7895,50.8071,50.6577,50.7544,52051.0
2016-06-27 11:55:00,57.75,57.78,57.63,57.67,54021.0,50.7544,50.7807,50.6489,50.6841,54021.0
2016-06-27 12:00:00,57.65,57.75,57.65,57.75,55813.0,50.6665,50.7544,50.6665,50.7544,55813.0
2016-06-27 12:05:00,57.75,57.78,57.69,57.71,42900.0,50.7544,50.7807,50.7016,50.7192,42900.0
2016-06-27 12:10:00,57.69,57.73,57.59,57.64,40919.0,50.7016,50.7368,50.6138,50.6577,40919.0
2016-06-27 12:15:00,57.64,57.77,57.62,57.7,40731.0,50.6577,50.7719,50.6401,50.7104,40731.0
2016-06-27 12:20:00,57.71,57.8,57.7,57.79,53876.0,50.7192,50.7983,50.7104,50.7895,53876.0
2016-06-27 12:25:00,57.79,57.83,57.76,57.79,82078.0,50.7895,50.8247,50.7632,50.7895,82078.0
2016-06-27 12:30:00,57.8,57.86,57.78,57.79,70755.0,50.7983,50.851,50.7807,50.7895,70755.0
2016-06-27 12:35:00,57.8,57.82,57.76,57.78,41254.0,50.7983,50.8159,50.7632,50.7807,41254.0
2016-06-27 12:40:00,57.77,57.78,57.66,57.67,61150.0,50.7719,50.7807,50.6753,50.6841,61150.0
2016-06-27 12:45:00,57.67,57.71,57.65,57.67,51891.0,50.6841,50.7192,50.6665,50.6841,51891.0
2016-06-27 12:50:00,57.66,57.69,57.6,57.62,33813.0,50.6753,50.7016,50.6225,50.6401,33813.0
2016-06-27 12:55:00,57.62,57.76,57.61,57.74,36684.0,50.6401,50.7632,50.6313,50.7456,36684.0
2016-06-27 13:00:00,57.74,57.8,57.68,57.78,39536.0,50.7456,50.7983,50.6928,50.7807,39536.0
2016-06-27 13:05:00,57.79,57.82,57.73,57.74,42383.0,50.7895,50.8159,50.7368,50.7456,42383.0
2016-06-27 13:10:00,57.73,57.78,57.72,57.76,19319.0,50.7368,50.7807,50.728,50.7632,19319.0
2016-06-27 13:15:00,57.76,57.86,57.74,57.83,70334.0,50.7632,50.851,50.7456,50.8247,70334.0
2016-06-27 13:20:00,57.83,57.93,57.82,57.93,33804.0,50.8247,50.9126,50.8159,50.9126,33804.0
2016-06-27 13:25:00,57.92,57.99,57.91,57.93,45574.0,50.9038,50.9653,50.895,50.9126,45574.0
2016-06-27 13:30:00,57.94,57.95,57.84,57.84,39493.0,50.9214,50.9301,50.8335,50.8335,39493.0
2016-06-27 13:35:00,57.85,57.88,57.79,57.82,33894.0,50.8423,50.8686,50.7895,50.8159,33894.0
2016-06-27 13:40:00,57.81,57.82,57.68,57.69,46318.0,50.8071,50.8159,50.6928,50.7016,46318.0
2016-06-27 13:45:00,57.69,57.74,57.68,57.69,43332.0,50.7016,50.7456,50.6928,50.7016,43332.0
2016-06-27 13:50:00,57.69,57.76,57.65,57.75,49690.0,50.7016,50.7632,50.6665,50.7544,49690.0
2016-06-27 13:55:00,57.75,57.76,57.67,57.72,35239.0,50.7544,50.7632,50.6841,50.728,35239.0
2016-06-27 14:00:00,57.72,57.75,57.68,57.72,45245.0,50.728,50.7544,50.6928,50.728,45245.0
2016-06-27 14:05:00,57.72,57.73,57.66,57.69,35312.0,50.728,50.7368,50.6753,50.7016,35312.0
2016-06-27 14:10:00,57.7,57.71,57.6,57.62,65723.0,50.7104,50.7192,50.6225,50.6401,65723.0
2016-06-27 14:15:00,57.61,57.66,57.53,57.56,47807.0,50.6313,50.6753,50.561,50.5874,47807.0
2016-06-27 14:20:00,57.56,57.62,57.55,57.56,39843.0,50.5874,50.6401,50.5786,50.5874,39843.0
2016-06-27 14:25:00,57.55,57.67,57.54,57.66,62791.0,50.5786,50.6841,50.5698,50.6753,62791.0
2016-06-27 14:30:00,57.66,57.68,57.57,57.57,89464.0,50.6753,50.6928,50.5962,50.5962,89464.0
2016-06-27 14:35:00,57.58,57.73,57.57,57.67,60072.0,50.605,50.7368,50.5962,50.6841,60072.0
2016-06-27 14:40:00,57.67,57.7,57.59,57.65,52905.0,50.6841,50.7104,50.6138,50.6665,52905.0
2016-06-27 14:45:00,57.66,57.67,57.52,57.54,44508.0,50.6753,50.6841,50.5522,50.5698,44508.0
2016-06-27 14:50:00,57.54,57.57,57.45,57.45,73028.0,50.5698,50.5962,50.4907,50.4907,73028.0
2016-06-27 14:55:00,57.46,57.49,57.42,57.49,54144.0,50.4995,50.5259,50.4643,50.5259,54144.0
2016-06-27 15:00:00,57.49,57.55,57.46,57.54,88123.0,50.5259,50.5786,50.4995,50.5698,88123.0
2016-06-27 15:05:00,57.54,57.57,57.49,57.5,51224.0,50.5698,50.5962,50.5259,50.5347,51224.0
2016-06-27 15:10:00,57.49,57.6,57.49,57.57,66284.0,50.5259,50.6225,50.5259,50.5962,66284.0
2016-06-27 15:15:00,57.57,57.57,57.46,57.49,72821.0,50.5962,50.5962,50.4995,50.5259,72821.0
2016-06-27 15:20:00,57.49,57.49,57.33,57.35,93049.0,50.5259,50.5259,50.3852,50.4028,93049.0
2016-06-27 15:25:00,57.35,57.51,57.35,57.49,103350.0,50.4028,50.5434,50.4028,50.5259,103350.0
2016-06-27 15:30:00,57.48,57.57,57.45,57.54,114643.0,50.5171,50.5962,50.4907,50.5698,114643.0
2016-06-27 15:35:00,57.54,57.7,57.5,57.69,136536.0,50.5698,50.7104,50.5347,50.7016,136536.0
2016-06-27 15:40:00,57.69,57.75,57.63,57.67,154108.0,50.7016,50.7544,50.6489,50.6841,154108.0
2016-06-27 15:45:00,57.68,57.78,57.67,57.77,146043.0,50.6928,50.7807,50.6841,50.7719,146043.0
2016-06-27 15:50:00,57.76,57.78,57.66,57.68,145527.0,50.7632,50.7807,50.6753,50.6928,145527.0
2016-06-27 15:55:00,57.68,57.7,57.59,57.64,317371.0,50.6928,50.7104,50.6138,50.6577,317371.0
2016-06-28 09:30:00,58.25,58.61,58.02,58.08,210633.0,51.1938,51.5102,50.9917,51.0444,210633.0
2016-06-28 09:35:00,58.08,58.21,57.87,58.19,76199.0,51.0444,51.1586,50.8598,51.1411,76199.0
2016-06-28 09:40:00,58.18,58.26,57.94,57.96,91192.0,51.1323,51.2026,50.9214,50.9389,91192.0
2016-06-28 09:45:00,57.97,58.1,57.89,57.97,87184.0,50.9477,51.062,50.8774,50.9477,87184.0
2016-06-28 09:50:00,58.02,58.16,57.98,58.07,108679.0,50.9917,51.1147,50.9565,51.0356,108679.0
2016-06-28 09:55:00,58.05,58.06,57.76,57.85,126683.0,51.018,51.0268,50.7632,50.8423,126683.0
2016-06-28 10:00:00,57.86,57.95,57.84,57.9,130442.0,50.851,50.9301,50.8335,50.8862,130442.0
2016-06-28 10:05:00,57.89,57.9,57.52,57.53,121346.0,50.8774,50.8862,50.5522,50.561,121346.0
2016-06-28 10:10:00,57.53,57.8,57.52,57.79,117534.0,50.561,50.7983,50.5522,50.7895,117534.0
2016-06-28 10:15:00,57.79,57.98,57.79,57.9,80688.0,50.7895,50.9565,50.7895,50.8862,80688.0
2016-06-28 10:20:00,57.9,57.9,57.64,57.7,94340.0,50.8862,50.8862,50.6577,50.7104,94340.0
2016-06-28 10:25:00,57.71,57.71,57.46,57.52,145173.0,50.7192,50.7192,50.4995,50.5522,145173.0
2016-06-28 10:30:00,57.51,57.58,57.48,57.48,146080.0,50.5434,50.605,50.5171,50.5171,146080.0
2016-06-28 10:35:00,57.49,57.53,57.38,57.42,125666.0,50.5259,50.561,50.4292,50.4643,125666.0
2016-06-28 10:40:00,57.42,57.43,57.35,57.39,206732.0,50.4643,50.4731,50.4028,50.438,206732.0
2016-06-28 10:45:00,57.39,57.48,57.37,57.42,145890.0,50.438,50.5171,50.4204,50.4643,145890.0
2016-06-28 10:50:00,57.42,57.54,57.42,57.51,83656.0,50.4643,50.5698,50.4643,50.5434,83656.0
2016-06-28 10:55:00,57.52,57.55,57.41,57.47,92514.0,50.5522,50.5786,50.4556,50.5083,92514.0
2016-06-28 11:00:00,57.47,57.54,57.41,57.43,87203.0,50.5083,50.5698,50.4556,50.4731,87203.0
2016-06-28 11:05:00,57.43,57.49,57.4,57.44,95018.0,50.4731,50.5259,50.4468,50.4819,95018.0
2016-06-28 11:10:00,57.44,57.5,57.41,57.45,87098.0,50.4819,50.5347,50.4556,50.4907,87098.0
2016-06-28 11:15:00,57.45,57.5,57.42,57.45,51060.0,50.4907,50.5347,50.4643,50.4907,51060.0
2016-06-28 11:20:00,57.45,57.5,57.34,57.36,49789.0,50.4907,50.5347,50.394,50.4116,49789.0
2016-06-28 11:25:00,57.36,57.37,57.24,57.26,53594.0,50.4116,50.4204,50.3062,50.3237,53594.0
2016-06-28 11:30:00,57.27,57.38,57.24,57.33,62170.0,50.3325,50.4292,50.3062,50.3852,62170.0
2016-06-28 11:35:00,57.33,57.33,57.27,57.27,40737.0,50.3852,50.3852,50.3325,50.3325,40737.0
2016-06-28 11:40:00,57.27,57.31,57.23,57.28,40386.0,50.3325,50.3677,50.2974,50.3413,40386.0
2016-06-28 11:45:00,57.28,57.35,57.26,57.29,60092.0,50.3413,50.4028,50.3237,50.3501,60092.0
2016-06-28 11:50:00,57.3,57.32,57.24,57.3,66718.0,50.3589,50.3765,50.3062,50.3589,66718.0
2016-06-28 11:55:00,57.31,57.35,57.3,57.32,51368.0,50.3677,50.4028,50.3589,50.3765,51368.0
2016-06-28 12:00:00,57.32,57.33,57.21,57.23,52227.0,50.3765,50.3852,50.2798,50.2974,52227.0
2016-06-28 12:05:00,57.22,57.29,57.22,57.23,36062.0,50.2886,50.3501,50.2886,50.2974,36062.0
2016-06-28 12:10:00,57.24,57.26,57.21,57.21,41520.0,50.3062,50.3237,50.2798,50.2798,41520.0
2016-06-28 12:15:00,57.22,57.28,57.21,57.25,45066.0,50.2886,50.3413,50.2798,50.3149,45066.0
2016-06-28 12:20:00,57.25,57.29,57.23,57.23,33212.0,50.3149,50.3501,50.2974,50.2974,33212.0
2016-06-28 12:25:00,57.23,57.25,57.21,57.25,37820.0,50.2974,50.3149,50.2798,50.3149,37820.0
2016-06-28 12:30:00,57.25,57.31,57.24,57.29,33508.0,50.3149,50.3677,50.3062,50.3501,33508.0
2016-06-28 12:35:00,57.3,57.33,57.28,57.31,66184.0,50.3589,50.3852,50.3413,50.3677,66184.0
2016-06-28 12:40:00,57.3,57.35,57.28,57.28,78317.0,50.3589,50.4028,50.3413,50.3413,78317.0
2016-06-28 12:45:00,57.28,57.28,57.23,57.28,30635.0,50.3413,50.3413,50.2974,50.3413,30635.0
2016-06-28 12:50:00,57.29,57.33,57.27,57.3,32129.0,50.3501,50.3852,50.3325,50.3589,32129.0
2016-06-28 12:55:00,57.3,57.34,57.24,57.28,34965.0,50.3589,50.394,50.3062,50.3413,34965.0
2016-06-28 13:00:00,57.28,57.29,57.23,57.27,32079.0,50.3413,50.3501,50.2974,50.3325,32079.0
2016-06-28 13:05:00,57.26,57.27,57.18,57.23,76419.0,50.3237,50.3325,50.2534,50.2974,76419.0
2016-06-28 13:10:00,57.23,57.27,57.22,57.26,53799.0,50.2974,50.3325,50.2886,50.3237,53799.0
2016-06-28 13:15:00,57.25,57.26,57.15,57.16,63583.0,50.3149,50.3237,50.2271,50.2358,63583.0
2016-06-28 13:20:00,57.16,57.22,57.16,57.18,36637.0,50.2358,50.2886,50.2358,50.2534,36637.0
2016-06-28 13:25:00,57.18,57.26,57.16,57.2,69971.0,50.2534,50.3237,50.2358,50.271,69971.0
2016-06-28 13:30:00,57.2,57.22,57.17,57.21,51166.0,50.271,50.2886,50.2446,50.2798,51166.0
2016-06-28 13:35:00,57.21,57.22,57.17,57.18,34607.0,50.2798,50.2886,50.2446,50.2534,34607.0
2016-06-28 13:40:00,57.18,57.27,57.17,57.26,82758.0,50.2534,50.3325,50.2446,50.3237,82758.0
2016-06-28 13:45:00,57.26,57.32,57.23,57.29,88310.0,50.3237,50.3765,50.2974,50.3501,88310.0
2016-06-28 13:50:00,57.28,57.41,57.27,57.41,69460.0,50.3413,50.4556,50.3325,50.4556,69460.0
2016-06-28 13:55:00,57.4,57.44,57.4,57.44,86679.0,50.4468,50.4819,50.4468,50.4819,86679.0
2016-06-28 14:00:00,57.43,57.45,57.41,57.43,52159.0,50.4731,50.4907,50.4556,50.4731,52159.0
2016-06-28 14:05:00,57.43,57.43,57.36,57.39,57015.0,50.4731,50.4731,50.4116,50.438,57015.0
2016-06-28 14:10:00,57.39,57.42,57.37,57.4,40283.0,50.438,50.4643,50.4204,50.4468,40283.0
2016-06-28 14:15:00,57.4,57.47,57.4,57.46,37763.0,50.4468,50.5083,50.4468,50.4995,37763.0
2016-06-28 14:20:00,57.46,57.52,57.44,57.52,133837.0,50.4995,50.5522,50.4819,50.5522,133837.0
2016-06-28 14:25:00,57.52,57.58,57.5,57.57,47752.0,50.5522,50.605,50.5347,50.5962,47752.0
2016-06-28 14:30:00,57.57,57.7,57.56,57.66,122399.0,50.5962,50.7104,50.5874,50.6753,122399.0
2016-06-28 14:35:00,57.66,57.73,57.63,57.69,84790.0,50.6753,50.7368,50.6489,50.7016,84790.0
2016-06-28 14:40:00,57.69,57.69,57.63,57.67,64834.0,50.7016,50.7016,50.6489,50.6841,64834.0
2016-06-28 14:45:00,57.66,57.77,57.65,57.74,147116.0,50.6753,50.7719,50.6665,50.7456,147116.0
2016-06-28 14:50:00,57.74,57.87,57.74,57.84,98462.0,50.7456,50.8598,50.7456,50.8335,98462.0
2016-06-28 14:55:00,57.84,57.97,57.84,57.92,86132.0,50.8335,50.9477,50.8335,50.9038,86132.0
2016-06-28 15:00:00,57.92,58.0,57.91,57.96,93085.0,50.9038,50.9741,50.895,50.9389,93085.0
2016-06-28 15:05:00,57.96,57.99,57.9,57.94,59096.0,50.9389,50.9653,50.8862,50.9214,59096.0
2016-06-28 15:10:00,57.93,58.01,57.92,57.94,155130.0,50.9126,50.9829,50.9038,50.9214,155130.0
2016-06-28 15:15:00,57.94,57.94,57.79,57.8,116492.0,50.9214,50.9214,50.7895,50.7983,116492.0
2016-06-28 15:20:00,57.79,57.83,57.73,57.75,98424.0,50.7895,50.8247,50.7368,50.7544,98424.0
2016-06-28 15:25:00,57.75,57.76,57.67,57.75,57528.0,50.7544,50.7632,50.6841,50.7544,57528.0
2016-06-28 15:30:00,57.75,57.78,57.65,57.69,220062.0,50.7544,50.7807,50.6665,50.7016,220062.0
2016-06-28 15:35:00,57.69,57.79,57.67,57.76,89006.0,50.7016,50.7895,50.6841,50.7632,89006.0
2016-06-28 15:40:00,57.77,57.81,57.73,57.77,164650.0,50.7719,50.8071,50.7368,50.7719,164650.0
2016-06-28 15:45:00,57.78,57.85,57.76,57.8,255517.0,50.7807,50.8423,50.7632,50.7983,255517.0
2016-06-28 15:50:00,57.8,57.83,57.73,57.78,134362.0,50.7983,50.8247,50.7368,50.7807,134362.0
2016-06-28 15:55:00,57.78,57.93,57.75,57.89,433583.0,50.7807,50.9126,50.7544,50.8774,433583.0
2016-06-29 09:30:00,57.95,58.19,57.86,58.16,168115.0,51.1778,51.3898,51.0984,51.3633,168115.0
2016-06-29 09:35:00,58.13,58.25,57.96,58.22,150601.0,51.3368,51.4428,51.1867,51.4163,150601.0
2016-06-29 09:40:00,58.21,58.33,58.07,58.32,221083.0,51.4074,51.5134,51.2838,51.5046,221083.0
2016-06-29 09:45:00,58.32,58.4,58.24,58.34,82731.0,51.5046,51.5752,51.4339,51.5223,82731.0
2016-06-29 09:50:00,58.35,58.38,58.31,58.35,77622.0,51.5311,51.5576,51.4958,51.5311,77622.0
2016-06-29 09:55:00,58.35,58.42,58.27,58.28,96713.0,51.5311,51.5929,51.4604,51.4693,96713.0
2016-06-29 10:00:00,58.29,58.39,58.2,58.24,91543.0,51.4781,51.5664,51.3986,51.4339,91543.0
2016-06-29 10:05:00,58.24,58.29,58.13,58.15,62756.0,51.4339,51.4781,51.3368,51.3545,62756.0
2016-06-29 10:10:00,58.15,58.27,58.1,58.18,52582.0,51.3545,51.4604,51.3103,51.381,52582.0
2016-06-29 10:15:00,58.19,58.27,58.16,58.22,36962.0,51.3898,51.4604,51.3633,51.4163,36962.0
2016-06-29 10:20:00,58.22,58.28,58.19,58.26,70483.0,51.4163,51.4693,51.3898,51.4516,70483.0
2016-06-29 10:25:00,58.26,58.4,58.25,58.34,53418.0,51.4516,51.5752,51.4428,51.5223,53418.0
2016-06-29 10:30:00,58.33,58.51,58.3,58.45,56262.0,51.5134,51.6724,51.4869,51.6194,56262.0
2016-06-29 10:35:00,58.45,58.46,58.36,58.39,65390.0,51.6194,51.6282,51.5399,51.5664,65390.0
2016-06-29 10:40:00,58.39,58.5,58.38,58.41,64779.0,51.5664,51.6636,51.5576,51.5841,64779.0
2016-06-29 10:45:00,58.4,58.56,58.4,58.54,73878.0,51.5752,51.7165,51.5752,51.6989,73878.0
2016-06-29 10:50:00,58.55,58.6,58.51,58.57,49675.0,51.7077,51.7519,51.6724,51.7254,49675.0
2016-06-29 10:55:00,58.58,58.62,58.56,58.58,37355.0,51.7342,51.7695,51.7165,51.7342,37355.0
2016-06-29 11:00:00,58.57,58.75,58.55,58.75,55306.0,51.7254,51.8843,51.7077,51.8843,55306.0
2016-06-29 11:05:00,58.75,58.75,58.69,58.7,39622.0,51.8843,51.8843,51.8314,51.8402,39622.0
2016-06-29 11:10:00,58.7,58.74,58.67,58.74,29015.0,51.8402,51.8755,51.8137,51.8755,29015.0
2016-06-29 11:15:00,58.75,58.78,58.72,58.75,37585.0,51.8843,51.9108,51.8578,51.8843,37585.0
2016-06-29 11:20:00,58.76,58.77,58.69,58.71,45200.0,51.8932,51.902,51.8314,51.849,45200.0
2016-06-29 11:25:00,58.71,58.79,58.7,58.78,33997.0,51.849,51.9197,51.8402,51.9108,33997.0
2016-06-29 11:30:00,58.79,58.84,58.77,58.82,37147.0,51.9197,51.9638,51.902,51.9462,37147.0
2016-06-29 11:35:00,58.82,58.82,58.76,58.8,29935.0,51.9462,51.9462,51.8932,51.9285,29935.0
2016-06-29 11:40:00,58.8,58.82,58.79,58.81,24457.0,51.9285,51.9462,51.9197,51.9373,24457.0
2016-06-29 11:45:00,58.82,58.88,58.79,58.86,76737.0,51.9462,51.9992,51.9197,51.9815,76737.0
2016-06-29 11:50:00,58.86,58.93,58.85,58.93,55410.0,51.9815,52.0433,51.9727,52.0433,55410.0
2016-06-29 11:55:00,58.92,59.03,58.92,59.01,110738.0,52.0345,52.1316,52.0345,52.114,110738.0
2016-06-29 12:00:00,59.01,59.02,58.96,58.96,118022.0,52.114,52.1228,52.0698,52.0698,118022.0
2016-06-29 12:05:00,58.96,59.0,58.95,58.99,66276.0,52.0698,52.1051,52.061,52.0963,66276.0
2016-06-29 12:10:00,58.99,59.01,58.97,58.98,30669.0,52.0963,52.114,52.0786,52.0875,30669.0
2016-06-29 12:15:00,58.97,59.0,58.94,59.0,49178.0,52.0786,52.1051,52.0521,52.1051,49178.0
2016-06-29 12:20:00,58.99,58.99,58.95,58.98,32735.0,52.0963,52.0963,52.061,52.0875,32735.0
2016-06-29 12:25:00,58.98,59.08,58.97,59.07,63416.0,52.0875,52.1758,52.0786,52.1669,63416.0
2016-06-29 12:30:00,59.07,59.07,59.04,59.05,100336.0,52.1669,52.1669,52.1405,52.1493,100336.0
2016-06-29 12:35:00,59.04,59.05,59.0,59.05,36172.0,52.1405,52.1493,52.1051,52.1493,36172.0
2016-06-29 12:40:00,59.04,59.05,59.0,59.01,57233.0,52.1405,52.1493,52.1051,52.114,57233.0
2016-06-29 12:45:00,59.01,59.05,59.0,59.0,50510.0,52.114,52.1493,52.1051,52.1051,50510.0
2016-06-29 12:50:00,59.0,59.04,59.0,59.03,52792.0,52.1051,52.1405,52.1051,52.1316,52792.0
2016-06-29 12:55:00,59.02,59.07,59.0,59.07,50112.0,52.1228,52.1669,52.1051,52.1669,50112.0
2016-06-29 13:00:00,59.07,59.07,59.03,59.05,69288.0,52.1669,52.1669,52.1316,52.1493,69288.0
2016-06-29 13:05:00,59.05,59.1,59.0,59.0,49745.0,52.1493,52.1934,52.1051,52.1051,49745.0
2016-06-29 13:10:00,58.99,58.99,58.95,58.99,31748.0,52.0963,52.0963,52.061,52.0963,31748.0
2016-06-29 13:15:00,58.98,59.04,58.98,59.04,38823.0,52.0875,52.1405,52.0875,52.1405,38823.0
2016-06-29 13:20:00,59.03,59.12,59.03,59.1,38734.0,52.1316,52.2111,52.1316,52.1934,38734.0
2016-06-29 13:25:00,59.11,59.12,59.02,59.03,27372.0,52.2023,52.2111,52.1228,52.1316,27372.0
2016-06-29 13:30:00,59.03,59.03,58.98,59.0,38196.0,52.1316,52.1316,52.0875,52.1051,38196.0
2016-06-29 13:35:00,59.0,59.05,58.98,59.04,38518.0,52.1051,52.1493,52.0875,52.1405,38518.0
2016-06-29 13:40:00,59.05,59.08,59.03,59.08,25286.0,52.1493,52.1758,52.1316,52.1758,25286.0
2016-06-29 13:45:00,59.09,59.14,59.08,59.12,50823.0,52.1846,52.2288,52.1758,52.2111,50823.0
2016-06-29 13:50:00,59.13,59.14,59.11,59.13,27042.0,52.2199,52.2288,52.2023,52.2199,27042.0
2016-06-29 13:55:00,59.13,59.23,59.11,59.23,38965.0,52.2199,52.3082,52.2023,52.3082,38965.0
2016-06-29 14:00:00,59.22,59.22,59.2,59.21,37708.0,52.2994,52.2994,52.2818,52.2906,37708.0
2016-06-29 14:05:00,59.22,59.27,59.21,59.27,46230.0,52.2994,52.3436,52.2906,52.3436,46230.0
2016-06-29 14:10:00,59.28,59.37,59.27,59.37,84272.0,52.3524,52.4319,52.3436,52.4319,84272.0
2016-06-29 14:15:00,59.36,59.38,59.26,59.26,57454.0,52.4231,52.4407,52.3347,52.3347,57454.0
2016-06-29 14:20:00,59.27,59.36,59.27,59.29,61081.0,52.3436,52.4231,52.3436,52.3612,61081.0
2016-06-29 14:25:00,59.3,59.35,59.29,59.35,47043.0,52.3701,52.4142,52.3612,52.4142,47043.0
2016-06-29 14:30:00,59.35,59.38,59.3,59.34,47846.0,52.4142,52.4407,52.3701,52.4054,47846.0
2016-06-29 14:35:00,59.35,59.37,59.3,59.32,69951.0,52.4142,52.4319,52.3701,52.3877,69951.0
2016-06-29 14:40:00,59.32,59.43,59.32,59.42,41082.0,52.3877,52.4849,52.3877,52.476,41082.0
2016-06-29 14:45:00,59.43,59.44,59.33,59.35,59364.0,52.4849,52.4937,52.3966,52.4142,59364.0
2016-06-29 14:50:00,59.36,59.37,59.29,59.33,43215.0,52.4231,52.4319,52.3612,52.3966,43215.0
2016-06-29 14:55:00,59.34,59.47,59.33,59.45,51265.0,52.4054,52.5202,52.3966,52.5025,51265.0
2016-06-29 15:00:00,59.45,59.47,59.42,59.47,64249.0,52.5025,52.5202,52.476,52.5202,64249.0
2016-06-29 15:05:00,59.47,59.49,59.42,59.48,51120.0,52.5202,52.5379,52.476,52.529,51120.0
2016-06-29 15:10:00,59.49,59.63,59.49,59.61,73876.0,52.5379,52.6615,52.5379,52.6438,73876.0
2016-06-29 15:15:00,59.61,59.66,59.58,59.62,55545.0,52.6438,52.688,52.6173,52.6527,55545.0
2016-06-29 15:20:00,59.62,59.65,59.59,59.6,64093.0,52.6527,52.6792,52.6262,52.635,64093.0
2016-06-29 15:25:00,59.59,59.64,59.59,59.63,37877.0,52.6262,52.6703,52.6262,52.6615,37877.0
2016-06-29 15:30:00,59.64,59.64,59.53,59.62,56819.0,52.6703,52.6703,52.5732,52.6527,56819.0
2016-06-29 15:35:00,59.61,59.67,59.58,59.58,71354.0,52.6438,52.6968,52.6173,52.6173,71354.0
2016-06-29 15:40:00,59.59,59.6,59.54,59.57,94450.0,52.6262,52.635,52.582,52.6085,94450.0
2016-06-29 15:45:00,59.56,59.7,59.56,59.7,100940.0,52.5997,52.7233,52.5997,52.7233,100940.0
2016-06-29 15:50:00,59.69,59.7,59.59,59.66,159381.0,52.7145,52.7233,52.6262,52.688,159381.0
2016-06-29 15:55:00,59.65,59.66,59.57,59.64,363078.0,52.6792,52.688,52.6085,52.6703,363078.0
2016-06-30 09:30:00,59.87,59.99,59.33,59.55,264737.0,52.8735,52.9794,52.3966,52.5909,264737.0
2016-06-30 09:35:00,59.53,59.65,59.24,59.39,142486.0,52.5732,52.6792,52.3171,52.4496,142486.0
2016-06-30 09:40:00,59.39,59.43,59.13,59.17,159843.0,52.4496,52.4849,52.2199,52.2553,159843.0
2016-06-30 09:45:00,59.16,59.32,59.07,59.27,186711.0,52.2464,52.3877,52.1669,52.3436,186711.0
2016-06-30 09:50:00,59.27,59.28,58.85,58.91,170047.0,52.3436,52.3524,51.9727,52.0256,170047.0
2016-06-30 09:55:00,58.92,59.07,58.91,58.95,193515.0,52.0345,52.1669,52.0256,52.061,193515.0
2016-06-30 10:00:00,58.96,59.2,58.96,58.98,238598.0,52.0698,52.2818,52.0698,52.0875,238598.0
2016-06-30 10:05:00,58.96,59.04,58.84,59.04,102958.0,52.0698,52.1405,51.9638,52.1405,102958.0
2016-06-30 10:10:00,59.04,59.19,59.0,59.18,72125.0,52.1405,52.2729,52.1051,52.2641,72125.0
2016-06-30 10:15:00,59.18,59.19,58.97,59.07,118122.0,52.2641,52.2729,52.0786,52.1669,118122.0
2016-06-30 10:20:00,59.08,59.16,58.99,59.07,71941.0,52.1758,52.2464,52.0963,52.1669,71941.0
2016-06-30 10:25:00,59.07,59.07,58.92,59.02,76254.0,52.1669,52.1669,52.0345,52.1228,76254.0
2016-06-30 10:30:00,59.02,59.15,59.01,59.14,47681.0,52.1228,52.2376,52.114,52.2288,47681.0
2016-06-30 10:35:00,59.12,59.14,58.99,59.02,164144.0,52.2111,52.2288,52.0963,52.1228,164144.0
2016-06-30 10:40:00,59.02,59.06,58.82,59.04,97242.0,52.1228,52.1581,51.9462,52.1405,97242.0
2016-06-30 10:45:00,59.03,59.13,59.01,59.1,52270.0,52.1316,52.2199,52.114,52.1934,52270.0
2016-06-30 10:50:00,59.11,59.19,59.09,59.15,48310.0,52.2023,52.2729,52.1846,52.2376,48310.0
2016-06-30 10:55:00,59.15,59.24,59.13,59.23,38576.0,52.2376,52.3171,52.2199,52.3082,38576.0
2016-06-30 11:00:00,59.23,59.25,59.17,59.25,70224.0,52.3082,52.3259,52.2553,52.3259,70224.0
2016-06-30 11:05:00,59.26,59.43,59.26,59.43,62693.0,52.3347,52.4849,52.3347,52.4849,62693.0
2016-06-30 11:10:00,59.43,59.51,59.42,59.51,48204.0,52.4849,52.5555,52.476,52.5555,48204.0
2016-06-30 11:15:00,59.5,59.51,59.3,59.3,65762.0,52.5467,52.5555,52.3701,52.3701,65762.0
2016-06-30 11:20:00,59.31,59.34,59.26,59.33,47069.0,52.3789,52.4054,52.3347,52.3966,47069.0
2016-06-30 11:25:00,59.33,59.42,59.25,59.4,44781.0,52.3966,52.476,52.3259,52.4584,44781.0
2016-06-30 11:30:00,59.41,59.52,59.4,59.46,136274.0,52.4672,52.5644,52.4584,52.5114,136274.0
2016-06-30 11:35:00,59.46,59.53,59.41,59.51,77666.0,52.5114,52.5732,52.4672,52.5555,77666.0
2016-06-30 11:40:00,59.52,59.59,59.51,59.52,51528.0,52.5644,52.6262,52.5555,52.5644,51528.0
2016-06-30 11:45:00,59.51,59.56,59.5,59.54,26584.0,52.5555,52.5997,52.5467,52.582,26584.0
2016-06-30 11:50:00,59.54,59.55,59.46,59.5,37470.0,52.582,52.5909,52.5114,52.5467,37470.0
2016-06-30 11:55:00,59.51,59.57,59.5,59.53,23419.0,52.5555,52.6085,52.5467,52.5732,23419.0
2016-06-30 12:00:00,59.54,59.63,59.53,59.53,47983.0,52.582,52.6615,52.5732,52.5732,47983.0
2016-06-30 12:05:00,59.53,59.53,59.45,59.48,30323.0,52.5732,52.5732,52.5025,52.529,30323.0
2016-06-30 12:10:00,59.47,59.52,59.47,59.51,51704.0,52.5202,52.5644,52.5202,52.5555,51704.0
2016-06-30 12:15:00,59.51,59.65,59.51,59.63,36927.0,52.5555,52.6792,52.5555,52.6615,36927.0
2016-06-30 12:20:00,59.64,59.74,59.59,59.71,60807.0,52.6703,52.7586,52.6262,52.7322,60807.0
2016-06-30 12:25:00,59.71,59.71,59.67,59.69,37178.0,52.7322,52.7322,52.6968,52.7145,37178.0
2016-06-30 12:30:00,59.69,59.73,59.68,59.68,57877.0,52.7145,52.7498,52.7057,52.7057,57877.0
2016-06-30 12:35:00,59.69,59.76,59.67,59.76,32521.0,52.7145,52.7763,52.6968,52.7763,32521.0
2016-06-30 12:40:00,59.76,59.77,59.7,59.77,44696.0,52.7763,52.7851,52.7233,52.7851,44696.0
2016-06-30 12:45:00,59.77,59.87,59.75,59.86,39098.0,52.7851,52.8735,52.7675,52.8646,39098.0
2016-06-30 12:50:00,59.86,59.93,59.81,59.84,66387.0,52.8646,52.9264,52.8205,52.847,66387.0
2016-06-30 12:55:00,59.83,59.85,59.82,59.83,32452.0,52.8381,52.8558,52.8293,52.8381,32452.0
2016-06-30 13:00:00,59.82,59.88,59.82,59.87,30842.0,52.8293,52.8823,52.8293,52.8735,30842.0
2016-06-30 13:05:00,59.87,59.88,59.81,59.87,24392.0,52.8735,52.8823,52.8205,52.8735,24392.0
2016-06-30 13:10:00,59.87,59.87,59.8,59.83,38819.0,52.8735,52.8735,52.8116,52.8381,38819.0
2016-06-30 13:15:00,59.83,59.86,59.79,59.79,41346.0,52.8381,52.8646,52.8028,52.8028,41346.0
2016-06-30 13:20:00,59.8,59.82,59.73,59.73,35681.0,52.8116,52.8293,52.7498,52.7498,35681.0
2016-06-30 13:25:00,59.74,59.82,59.73,59.82,42951.0,52.7586,52.8293,52.7498,52.8293,42951.0
2016-06-30 13:30:00,59.82,59.87,59.81,59.83,75325.0,52.8293,52.8735,52.8205,52.8381,75325.0
2016-06-30 13:35:00,59.83,59.88,59.83,59.87,42895.0,52.8381,52.8823,52.8381,52.8735,42895.0
2016-06-30 13:40:00,59.87,59.9,59.85,59.9,38235.0,52.8735,52.9,52.8558,52.9,38235.0
2016-06-30 13:45:00,59.9,59.97,59.89,59.96,60262.0,52.9,52.9618,52.8911,52.9529,60262.0
2016-06-30 13:50:00,59.96,59.97,59.91,59.94,45322.0,52.9529,52.9618,52.9088,52.9353,45322.0
2016-06-30 13:55:00,59.95,59.99,59.91,59.96,80820.0,52.9441,52.9794,52.9088,52.9529,80820.0
2016-06-30 14:00:00,59.96,60.05,59.95,60.04,57438.0,52.9529,53.0324,52.9441,53.0236,57438.0
2016-06-30 14:05:00,60.03,60.05,59.99,60.01,37363.0,53.0148,53.0324,52.9794,52.9971,37363.0
2016-06-30 14:10:00,60.02,60.08,60.02,60.08,38922.0,53.0059,53.0589,53.0059,53.0589,38922.0
2016-06-30 14:15:00,60.08,60.14,60.07,60.14,64272.0,53.0589,53.1119,53.0501,53.1119,64272.0
2016-06-30 14:20:00,60.13,60.19,60.13,60.17,87763.0,53.1031,53.1561,53.1031,53.1384,87763.0
2016-06-30 14:25:00,60.16,60.17,60.12,60.14,78270.0,53.1296,53.1384,53.0942,53.1119,78270.0
2016-06-30 14:30:00,60.14,60.17,60.11,60.12,65928.0,53.1119,53.1384,53.0854,53.0942,65928.0
2016-06-30 14:35:00,60.12,60.19,60.09,60.19,84802.0,53.0942,53.1561,53.0677,53.1561,84802.0
2016-06-30 14:40:00,60.18,60.23,60.18,60.21,62673.0,53.1472,53.1914,53.1472,53.1737,62673.0
2016-06-30 14:45:00,60.21,60.29,60.2,60.29,53869.0,53.1737,53.2444,53.1649,53.2444,53869.0
2016-06-30 14:50:00,60.29,60.32,60.28,60.32,73671.0,53.2444,53.2709,53.2355,53.2709,73671.0
2016-06-30 14:55:00,60.31,60.44,60.3,60.44,107850.0,53.262,53.3768,53.2532,53.3768,107850.0
2016-06-30 15:00:00,60.44,60.52,60.43,60.5,177186.0,53.3768,53.4475,53.368,53.4298,177186.0
2016-06-30 15:05:00,60.5,60.53,60.48,60.51,106771.0,53.4298,53.4563,53.4122,53.4387,106771.0
2016-06-30 15:10:00,60.5,60.51,60.42,60.47,104654.0,53.4298,53.4387,53.3592,53.4033,104654.0
2016-06-30 15:15:00,60.46,60.5,60.39,60.44,219469.0,53.3945,53.4298,53.3327,53.3768,219469.0
2016-06-30 15:20:00,60.44,60.5,60.43,60.45,132284.0,53.3768,53.4298,53.368,53.3857,132284.0
2016-06-30 15:25:00,60.45,60.55,60.45,60.5,70137.0,53.3857,53.474,53.3857,53.4298,70137.0
2016-06-30 15:30:00,60.51,60.53,60.47,60.52,72971.0,53.4387,53.4563,53.4033,53.4475,72971.0
2016-06-30 15:35:00,60.52,60.52,60.45,60.5,94519.0,53.4475,53.4475,53.3857,53.4298,94519.0
2016-06-30 15:40:00,60.49,60.51,60.39,60.4,141949.0,53.421,53.4387,53.3327,53.3415,141949.0
2016-06-30 15:45:00,60.39,60.47,60.38,60.44,106771.0,53.3327,53.4033,53.3239,53.3768,106771.0
2016-06-30 15:50:00,60.45,60.54,60.44,60.54,230656.0,53.3857,53.4652,53.3768,53.4652,230656.0
2016-06-30 15:55:00,60.54,60.76,60.53,60.75,600195.0,53.4652,53.6595,53.4563,53.6506,600195.0
2016-07-01 09:30:00,60.8,60.97,60.57,60.9,103410.0,53.6948,53.8449,53.4917,53.7831,103410.0
2016-07-01 09:35:00,60.87,61.11,60.82,61.08,82395.0,53.7566,53.9685,53.7124,53.9421,82395.0
2016-07-01 09:40:00,61.08,61.2,61.03,61.17,36305.0,53.9421,54.048,53.8979,54.0215,36305.0
2016-07-01 09:45:00,61.18,61.23,60.96,60.96,55521.0,54.0304,54.0745,53.8361,53.8361,55521.0
2016-07-01 09:50:00,60.97,60.97,60.82,60.85,39506.0,53.8449,53.8449,53.7124,53.7389,39506.0
2016-07-01 09:55:00,60.85,60.9,60.72,60.8,57495.0,53.7389,53.7831,53.6241,53.6948,57495.0
2016-07-01 10:00:00,60.81,61.08,60.8,61.05,70242.0,53.7036,53.9421,53.6948,53.9156,70242.0
2016-07-01 10:05:00,61.05,61.11,61.02,61.07,180037.0,53.9156,53.9685,53.8891,53.9332,180037.0
2016-07-01 10:10:00,61.07,61.18,61.06,61.14,86780.0,53.9332,54.0304,53.9244,53.995,86780.0
2016-07-01 10:15:00,61.15,61.21,61.14,61.17,173040.0,54.0039,54.0569,53.995,54.0215,173040.0
2016-07-01 10:20:00,61.17,61.19,61.09,61.15,57221.0,54.0215,54.0392,53.9509,54.0039,57221.0
2016-07-01 10:25:00,61.15,61.3,61.15,61.28,67116.0,54.0039,54.1363,54.0039,54.1187,67116.0
2016-07-01 10:30:00,61.29,61.31,61.18,61.28,55175.0,54.1275,54.1452,54.0304,54.1187,55175.0
2016-07-01 10:35:00,61.29,61.37,61.28,61.36,83064.0,54.1275,54.1982,54.1187,54.1893,83064.0
2016-07-01 10:40:00,61.36,61.52,61.35,61.48,87731.0,54.1893,54.3306,54.1805,54.2953,87731.0
2016-07-01 10:45:00,61.49,61.49,61.37,61.43,54643.0,54.3041,54.3041,54.1982,54.2512,54643.0
2016-07-01 10:50:00,61.42,61.5,61.42,61.46,38032.0,54.2423,54.313,54.2423,54.2776,38032.0
2016-07-01 10:55:00,61.45,61.49,61.42,61.44,49550.0,54.2688,54.3041,54.2423,54.26,49550.0
2016-07-01 11:00:00,61.44,61.49,61.42,61.45,28074.0,54.26,54.3041,54.2423,54.2688,28074.0
2016-07-01 11:05:00,61.44,61.49,61.41,61.42,41174.0,54.26,54.3041,54.2335,54.2423,41174.0
2016-07-01 11:10:00,61.41,61.46,61.38,61.43,95986.0,54.2335,54.2776,54.207,54.2512,95986.0
2016-07-01 11:15:00,61.43,61.43,61.28,61.28,104702.0,54.2512,54.2512,54.1187,54.1187,104702.0
2016-07-01 11:20:00,61.26,61.27,61.13,61.15,69910.0,54.101,54.1099,53.9862,54.0039,69910.0
2016-07-01 11:25:00,61.15,61.22,61.09,61.1,83742.0,54.0039,54.0657,53.9509,53.9597,83742.0
2016-07-01 11:30:00,61.11,61.2,61.09,61.13,96828.0,53.9685,54.048,53.9509,53.9862,96828.0
2016-07-01 11:35:00,61.12,61.13,61.08,61.12,36817.0,53.9774,53.9862,53.9421,53.9774,36817.0
2016-07-01 11:40:00,61.12,61.19,61.11,61.19,35533.0,53.9774,54.0392,53.9685,54.0392,35533.0
2016-07-01 11:45:00,61.2,61.24,61.17,61.23,35646.0,54.048,54.0834,54.0215,54.0745,35646.0
2016-07-01 11:50:00,61.23,61.25,61.15,61.16,32171.0,54.0745,54.0922,54.0039,54.0127,32171.0
2016-07-01 11:55:00,61.16,61.21,61.13,61.18,27119.0,54.0127,54.0569,53.9862,54.0304,27119.0
2016-07-01 12:00:00,61.19,61.2,61.13,61.15,52925.0,54.0392,54.048,53.9862,54.0039,52925.0
2016-07-01 12:05:00,61.16,61.2,61.07,61.08,63801.0,54.0127,54.048,53.9332,53.9421,63801.0
2016-07-01 12:10:00,61.07,61.08,61.02,61.05,19555.0,53.9332,53.9421,53.8891,53.9156,19555.0
2016-07-01 12:15:00,61.05,61.07,61.04,61.05,16852.0,53.9156,53.9332,53.9067,53.9156,16852.0
2016-07-01 12:20:00,61.04,61.04,60.91,60.91,15074.0,53.9067,53.9067,53.7919,53.7919,15074.0
2016-07-01 12:25:00,60.91,60.91,60.85,60.88,28941.0,53.7919,53.7919,53.7389,53.7654,28941.0
2016-07-01 12:30:00,60.88,60.94,60.87,60.92,22209.0,53.7654,53.8184,53.7566,53.8008,22209.0
2016-07-01 12:35:00,60.92,60.96,60.88,60.89,20560.0,53.8008,53.8361,53.7654,53.7743,20560.0
2016-07-01 12:40:00,60.87,60.91,60.86,60.89,21169.0,53.7566,53.7919,53.7478,53.7743,21169.0
2016-07-01 12:45:00,60.88,60.88,60.83,60.83,23819.0,53.7654,53.7654,53.7213,53.7213,23819.0
2016-07-01 12:50:00,60.83,60.93,60.81,60.92,15330.0,53.7213,53.8096,53.7036,53.8008,15330.0
2016-07-01 12:55:00,60.92,60.96,60.91,60.92,25090.0,53.8008,53.8361,53.7919,53.8008,25090.0
2016-07-01 13:00:00,60.9,60.92,60.86,60.88,21065.0,53.7831,53.8008,53.7478,53.7654,21065.0
2016-07-01 13:05:00,60.88,60.9,60.85,60.85,14915.0,53.7654,53.7831,53.7389,53.7389,14915.0
2016-07-01 13:10:00,60.86,60.88,60.82,60.82,14560.0,53.7478,53.7654,53.7124,53.7124,14560.0
2016-07-01 13:15:00,60.82,60.83,60.78,60.81,17698.0,53.7124,53.7213,53.6771,53.7036,17698.0
2016-07-01 13:20:00,60.82,60.82,60.77,60.79,14496.0,53.7124,53.7124,53.6683,53.6859,14496.0
2016-07-01 13:25:00,60.78,60.79,60.73,60.73,17015.0,53.6771,53.6859,53.633,53.633,17015.0
2016-07-01 13:30:00,60.71,60.75,60.69,60.75,20558.0,53.6153,53.6506,53.5976,53.6506,20558.0
2016-07-01 13:35:00,60.74,60.76,60.7,60.74,15386.0,53.6418,53.6595,53.6065,53.6418,15386.0
2016-07-01 13:40:00,60.74,60.74,60.69,60.72,20037.0,53.6418,53.6418,53.5976,53.6241,20037.0
2016-07-01 13:45:00,60.71,60.75,60.67,60.74,21247.0,53.6153,53.6506,53.58,53.6418,21247.0
2016-07-01 13:50:00,60.74,60.76,60.71,60.72,18961.0,53.6418,53.6595,53.6153,53.6241,18961.0
2016-07-01 13:55:00,60.72,60.75,60.71,60.75,18313.0,53.6241,53.6506,53.6153,53.6506,18313.0
2016-07-01 14:00:00,60.76,60.77,60.7,60.74,23104.0,53.6595,53.6683,53.6065,53.6418,23104.0
2016-07-01 14:05:00,60.74,60.77,60.71,60.71,22832.0,53.6418,53.6683,53.6153,53.6153,22832.0
2016-07-01 14:10:00,60.7,60.74,60.69,60.7,24258.0,53.6065,53.6418,53.5976,53.6065,24258.0
2016-07-01 14:15:00,60.7,60.73,60.7,60.71,20416.0,53.6065,53.633,53.6065,53.6153,20416.0
2016-07-01 14:20:00,60.72,60.73,60.7,60.71,30826.0,53.6241,53.633,53.6065,53.6153,30826.0
2016-07-01 14:25:00,60.71,60.71,60.64,60.7,72211.0,53.6153,53.6153,53.5535,53.6065,72211.0
2016-07-01 14:30:00,60.7,60.73,60.68,60.68,16343.0,53.6065,53.633,53.5888,53.5888,16343.0
2016-07-01 14:35:00,60.68,60.7,60.67,60.67,30479.0,53.5888,53.6065,53.58,53.58,30479.0
2016-07-01 14:40:00,60.67,60.67,60.61,60.62,20413.0,53.58,53.58,53.527,53.5358,20413.0
2016-07-01 14:45:00,60.61,60.64,60.58,60.6,23798.0,53.527,53.5535,53.5005,53.5181,23798.0
2016-07-01 14:50:00,60.6,60.65,60.6,60.6,17515.0,53.5181,53.5623,53.5181,53.5181,17515.0
2016-07-01 14:55:00,60.6,60.65,60.58,60.65,21619.0,53.5181,53.5623,53.5005,53.5623,21619.0
2016-07-01 15:00:00,60.65,60.7,60.65,60.67,27873.0,53.5623,53.6065,53.5623,53.58,27873.0
2016-07-01 15:05:00,60.67,60.79,60.66,60.73,21983.0,53.58,53.6859,53.5711,53.633,21983.0
2016-07-01 15:10:00,60.74,60.77,60.73,60.75,30172.0,53.6418,53.6683,53.633,53.6506,30172.0
2016-07-01 15:15:00,60.75,60.78,60.75,60.78,20469.0,53.6506,53.6771,53.6506,53.6771,20469.0
2016-07-01 15:20:00,60.78,60.79,60.74,60.75,28868.0,53.6771,53.6859,53.6418,53.6506,28868.0
2016-07-01 15:25:00,60.75,60.75,60.69,60.73,54071.0,53.6506,53.6506,53.5976,53.633,54071.0
2016-07-01 15:30:00,60.73,60.82,60.72,60.77,49695.0,53.633,53.7124,53.6241,53.6683,49695.0
2016-07-01 15:35:00,60.76,60.8,60.67,60.7,62950.0,53.6595,53.6948,53.58,53.6065,62950.0
2016-07-01 15:40:00,60.7,60.76,60.69,60.75,49821.0,53.6065,53.6595,53.5976,53.6506,49821.0
2016-07-01 15:45:00,60.74,60.75,60.71,60.73,74886.0,53.6418,53.6506,53.6153,53.633,74886.0
2016-07-01 15:50:00,60.73,60.78,60.72,60.76,51736.0,53.633,53.6771,53.6241,53.6595,51736.0
2016-07-01 15:55:00,60.76,60.81,60.69,60.7,138821.0,53.6595,53.7036,53.5976,53.6065,138821.0
2016-07-05 09:30:00,60.22,60.39,60.08,60.08,96334.0,53.1826,53.3327,53.0589,53.0589,96334.0
2016-07-05 09:35:00,60.06,60.08,59.94,59.97,101653.0,53.0413,53.0589,52.9353,52.9618,101653.0
2016-07-05 09:40:00,59.97,59.99,59.75,59.8,63523.0,52.9618,52.9794,52.7675,52.8116,63523.0
2016-07-05 09:45:00,59.79,59.8,59.63,59.67,60021.0,52.8028,52.8116,52.6615,52.6968,60021.0
2016-07-05 09:50:00,59.67,59.7,59.6,59.61,66668.0,52.6968,52.7233,52.635,52.6438,66668.0
2016-07-05 09:55:00,59.62,59.62,59.5,59.5,50265.0,52.6527,52.6527,52.5467,52.5467,50265.0
2016-07-05 10:00:00,59.51,59.57,59.5,59.52,48286.0,52.5555,52.6085,52.5467,52.5644,48286.0
2016-07-05 10:05:00,59.52,59.52,59.28,59.28,46117.0,52.5644,52.5644,52.3524,52.3524,46117.0
2016-07-05 10:10:00,59.29,59.34,59.28,59.29,44585.0,52.3612,52.4054,52.3524,52.3612,44585.0
2016-07-05 10:15:00,59.29,59.33,59.21,59.24,61011.0,52.3612,52.3966,52.2906,52.3171,61011.0
2016-07-05 10:20:00,59.25,59.42,59.19,59.41,66661.0,52.3259,52.476,52.2729,52.4672,66661.0
2016-07-05 10:25:00,59.41,59.51,59.31,59.5,33199.0,52.4672,52.5555,52.3789,52.5467,33199.0
2016-07-05 10:30:00,59.49,59.62,59.48,59.62,39465.0,52.5379,52.6527,52.529,52.6527,39465.0
2016-07-05 10:35:00,59.62,59.62,59.48,59.55,24287.0,52.6527,52.6527,52.529,52.5909,24287.0
2016-07-05 10:40:00,59.55,59.69,59.54,59.62,39814.0,52.5909,52.7145,52.582,52.6527,39814.0
2016-07-05 10:45:00,59.61,59.61,59.51,59.52,52155.0,52.6438,52.6438,52.5555,52.5644,52155.0
2016-07-05 10:50:00,59.52,59.54,59.44,59.47,41455.0,52.5644,52.582,52.4937,52.5202,41455.0
2016-07-05 10:55:00,59.47,59.63,59.47,59.59,41245.0,52.5202,52.6615,52.5202,52.6262,41245.0
2016-07-05 11:00:00,59.58,59.58,59.47,59.52,40902.0,52.6173,52.6173,52.5202,52.5644,40902.0
2016-07-05 11:05:00,59.51,59.55,59.44,59.51,29934.0,52.5555,52.5909,52.4937,52.5555,29934.0
2016-07-05 11:10:00,59.51,59.52,59.35,59.41,36568.0,52.5555,52.5644,52.4142,52.4672,36568.0
2016-07-05 11:15:00,59.42,59.63,59.42,59.55,54069.0,52.476,52.6615,52.476,52.5909,54069.0
2016-07-05 11:20:00,59.55,59.65,59.54,59.65,45573.0,52.5909,52.6792,52.582,52.6792,45573.0
2016-07-05 11:25:00,59.64,59.67,59.58,59.61,45013.0,52.6703,52.6968,52.6173,52.6438,45013.0
2016-07-05 11:30:00,59.6,59.6,59.51,59.56,59878.0,52.635,52.635,52.5555,52.5997,59878.0
2016-07-05 11:35:00,59.55,59.56,59.46,59.56,22785.0,52.5909,52.5997,52.5114,52.5997,22785.0
2016-07-05 11:40:00,59.55,59.56,59.45,59.46,30779.0,52.5909,52.5997,52.5025,52.5114,30779.0
2016-07-05 11:45:00,59.45,59.47,59.41,59.41,21612.0,52.5025,52.5202,52.4672,52.4672,21612.0
2016-07-05 11:50:00,59.41,59.42,59.35,59.37,60356.0,52.4672,52.476,52.4142,52.4319,60356.0
2016-07-05 11:55:00,59.36,59.42,59.31,59.42,57002.0,52.4231,52.476,52.3789,52.476,57002.0
2016-07-05 12:00:00,59.42,59.45,59.39,59.43,131068.0,52.476,52.5025,52.4496,52.4849,131068.0
2016-07-05 12:05:00,59.43,59.47,59.39,59.45,54585.0,52.4849,52.5202,52.4496,52.5025,54585.0
2016-07-05 12:10:00,59.44,59.51,59.43,59.48,46351.0,52.4937,52.5555,52.4849,52.529,46351.0
2016-07-05 12:15:00,59.47,59.52,59.44,59.47,52550.0,52.5202,52.5644,52.4937,52.5202,52550.0
2016-07-05 12:20:00,59.47,59.52,59.46,59.51,37382.0,52.5202,52.5644,52.5114,52.5555,37382.0
2016-07-05 12:25:00,59.51,59.59,59.49,59.57,36093.0,52.5555,52.6262,52.5379,52.6085,36093.0
2016-07-05 12:30:00,59.58,59.58,59.5,59.54,51647.0,52.6173,52.6173,52.5467,52.582,51647.0
2016-07-05 12:35:00,59.53,59.54,59.47,59.5,42293.0,52.5732,52.582,52.5202,52.5467,42293.0
2016-07-05 12:40:00,59.51,59.53,59.44,59.45,90396.0,52.5555,52.5732,52.4937,52.5025,90396.0
2016-07-05 12:45:00,59.45,59.47,59.4,59.43,39492.0,52.5025,52.5202,52.4584,52.4849,39492.0
2016-07-05 12:50:00,59.44,59.44,59.31,59.33,22283.0,52.4937,52.4937,52.3789,52.3966,22283.0
2016-07-05 12:55:00,59.32,59.36,59.31,59.33,23798.0,52.3877,52.4231,52.3789,52.3966,23798.0
2016-07-05 13:00:00,59.33,59.35,59.21,59.21,44822.0,52.3966,52.4142,52.2906,52.2906,44822.0
2016-07-05 13:05:00,59.21,59.23,59.17,59.18,38164.0,52.2906,52.3082,52.2553,52.2641,38164.0
2016-07-05 13:10:00,59.17,59.18,59.11,59.12,38543.0,52.2553,52.2641,52.2023,52.2111,38543.0
2016-07-05 13:15:00,59.12,59.21,59.11,59.13,28858.0,52.2111,52.2906,52.2023,52.2199,28858.0
2016-07-05 13:20:00,59.14,59.16,59.13,59.14,17950.0,52.2288,52.2464,52.2199,52.2288,17950.0
2016-07-05 13:25:00,59.14,59.15,59.08,59.09,26970.0,52.2288,52.2376,52.1758,52.1846,26970.0
2016-07-05 13:30:00,59.1,59.11,59.06,59.07,48106.0,52.1934,52.2023,52.1581,52.1669,48106.0
2016-07-05 13:35:00,59.07,59.13,59.06,59.1,23835.0,52.1669,52.2199,52.1581,52.1934,23835.0
2016-07-05 13:40:00,59.09,59.11,59.06,59.08,14240.0,52.1846,52.2023,52.1581,52.1758,14240.0
2016-07-05 13:45:00,59.08,59.09,59.01,59.08,22483.0,52.1758,52.1846,52.114,52.1758,22483.0
2016-07-05 13:50:00,59.07,59.08,59.01,59.01,23935.0,52.1669,52.1758,52.114,52.114,23935.0
2016-07-05 13:55:00,59.02,59.08,59.01,59.06,29703.0,52.1228,52.1758,52.114,52.1581,29703.0
2016-07-05 14:00:00,59.06,59.12,59.03,59.11,30859.0,52.1581,52.2111,52.1316,52.2023,30859.0
2016-07-05 14:05:00,59.12,59.13,59.08,59.11,28755.0,52.2111,52.2199,52.1758,52.2023,28755.0
2016-07-05 14:10:00,59.11,59.21,59.1,59.17,31703.0,52.2023,52.2906,52.1934,52.2553,31703.0
2016-07-05 14:15:00,59.18,59.23,59.17,59.19,73477.0,52.2641,52.3082,52.2553,52.2729,73477.0
2016-07-05 14:20:00,59.19,59.19,59.13,59.14,25081.0,52.2729,52.2729,52.2199,52.2288,25081.0
2016-07-05 14:25:00,59.14,59.17,59.11,59.15,27480.0,52.2288,52.2553,52.2023,52.2376,27480.0
2016-07-05 14:30:00,59.14,59.15,59.1,59.14,45878.0,52.2288,52.2376,52.1934,52.2288,45878.0
2016-07-05 14:35:00,59.13,59.14,59.08,59.1,20908.0,52.2199,52.2288,52.1758,52.1934,20908.0
2016-07-05 14:40:00,59.1,59.1,59.02,59.05,20235.0,52.1934,52.1934,52.1228,52.1493,20235.0
2016-07-05 14:45:00,59.06,59.08,59.02,59.03,20375.0,52.1581,52.1758,52.1228,52.1316,20375.0
2016-07-05 14:50:00,59.03,59.03,59.0,59.02,28832.0,52.1316,52.1316,52.1051,52.1228,28832.0
2016-07-05 14:55:00,59.01,59.02,58.98,59.0,70415.0,52.114,52.1228,52.0875,52.1051,70415.0
2016-07-05 15:00:00,59.0,59.09,58.99,59.08,49437.0,52.1051,52.1846,52.0963,52.1758,49437.0
2016-07-05 15:05:00,59.09,59.09,59.0,59.0,58715.0,52.1846,52.1846,52.1051,52.1051,58715.0
2016-07-05 15:10:00,59.0,59.02,58.97,58.98,56495.0,52.1051,52.1228,52.0786,52.0875,56495.0
2016-07-05 15:15:00,58.98,59.06,58.96,59.06,33489.0,52.0875,52.1581,52.0698,52.1581,33489.0
2016-07-05 15:20:00,59.06,59.07,59.03,59.05,27114.0,52.1581,52.1669,52.1316,52.1493,27114.0
2016-07-05 15:25:00,59.05,59.08,59.02,59.06,39016.0,52.1493,52.1758,52.1228,52.1581,39016.0
2016-07-05 15:30:00,59.06,59.21,59.04,59.19,72558.0,52.1581,52.2906,52.1405,52.2729,72558.0
2016-07-05 15:35:00,59.18,59.2,59.1,59.1,76305.0,52.2641,52.2818,52.1934,52.1934,76305.0
2016-07-05 15:40:00,59.1,59.14,59.08,59.11,81327.0,52.1934,52.2288,52.1758,52.2023,81327.0
2016-07-05 15:45:00,59.12,59.23,59.11,59.19,102860.0,52.2111,52.3082,52.2023,52.2729,102860.0
2016-07-05 15:50:00,59.19,59.2,59.12,59.13,98522.0,52.2729,52.2818,52.2111,52.2199,98522.0
2016-07-05 15:55:00,59.13,59.18,59.07,59.13,299427.0,52.2199,52.2641,52.1669,52.2199,299427.0
2016-07-06 09:30:00,58.75,58.92,58.45,58.49,143697.0,51.8843,52.0345,51.6194,51.6547,143697.0
2016-07-06 09:35:00,58.49,58.55,58.36,58.44,76218.0,51.6547,51.7077,51.5399,51.6106,76218.0
2016-07-06 09:40:00,58.44,58.49,58.25,58.31,70050.0,51.6106,51.6547,51.4428,51.4958,70050.0
2016-07-06 09:45:00,58.32,58.46,58.29,58.41,56871.0,51.5046,51.6282,51.4781,51.5841,56871.0
2016-07-06 09:50:00,58.41,58.74,58.4,58.71,85296.0,51.5841,51.8755,51.5752,51.849,85296.0
2016-07-06 09:55:00,58.71,58.92,58.71,58.87,75202.0,51.849,52.0345,51.849,51.9903,75202.0
2016-07-06 10:00:00,58.88,59.16,58.88,58.98,79937.0,51.9992,52.2464,51.9992,52.0875,79937.0
2016-07-06 10:05:00,58.99,58.99,58.65,58.73,62842.0,52.0963,52.0963,51.796,51.8667,62842.0
2016-07-06 10:10:00,58.74,58.76,58.58,58.75,53691.0,51.8755,51.8932,51.7342,51.8843,53691.0
2016-07-06 10:15:00,58.75,58.78,58.51,58.51,68099.0,51.8843,51.9108,51.6724,51.6724,68099.0
2016-07-06 10:20:00,58.53,58.62,58.5,58.55,98828.0,51.6901,51.7695,51.6636,51.7077,98828.0
2016-07-06 10:25:00,58.55,58.73,58.55,58.6,86748.0,51.7077,51.8667,51.7077,51.7519,86748.0
2016-07-06 10:30:00,58.59,58.68,58.51,58.63,84910.0,51.743,51.8225,51.6724,51.7784,84910.0
2016-07-06 10:35:00,58.62,58.84,58.58,58.82,75873.0,51.7695,51.9638,51.7342,51.9462,75873.0
2016-07-06 10:40:00,58.83,58.86,58.79,58.8,69816.0,51.955,51.9815,51.9197,51.9285,69816.0
2016-07-06 10:45:00,58.79,59.02,58.79,59.02,72359.0,51.9197,52.1228,51.9197,52.1228,72359.0
2016-07-06 10:50:00,59.02,59.09,59.0,59.06,68062.0,52.1228,52.1846,52.1051,52.1581,68062.0
2016-07-06 10:55:00,59.06,59.12,59.02,59.05,55653.0,52.1581,52.2111,52.1228,52.1493,55653.0
2016-07-06 11:00:00,59.05,59.21,59.05,59.13,100129.0,52.1493,52.2906,52.1493,52.2199,100129.0
2016-07-06 11:05:00,59.13,59.24,59.13,59.21,82998.0,52.2199,52.3171,52.2199,52.2906,82998.0
2016-07-06 11:10:00,59.22,59.34,59.21,59.24,87570.0,52.2994,52.4054,52.2906,52.3171,87570.0
2016-07-06 11:15:00,59.25,59.27,59.22,59.23,108048.0,52.3259,52.3436,52.2994,52.3082,108048.0
2016-07-06 11:20:00,59.24,59.26,59.16,59.22,45622.0,52.3171,52.3347,52.2464,52.2994,45622.0
2016-07-06 11:25:00,59.21,59.26,59.16,59.23,105862.0,52.2906,52.3347,52.2464,52.3082,105862.0
2016-07-06 11:30:00,59.24,59.26,59.14,59.14,66667.0,52.3171,52.3347,52.2288,52.2288,66667.0
2016-07-06 11:35:00,59.15,59.22,59.13,59.21,35113.0,52.2376,52.2994,52.2199,52.2906,35113.0
2016-07-06 11:40:00,59.21,59.24,59.13,59.17,45601.0,52.2906,52.3171,52.2199,52.2553,45601.0
2016-07-06 11:45:00,59.16,59.19,59.09,59.12,34764.0,52.2464,52.2729,52.1846,52.2111,34764.0
2016-07-06 11:50:00,59.11,59.21,59.09,59.17,34584.0,52.2023,52.2906,52.1846,52.2553,34584.0
2016-07-06 11:55:00,59.17,59.26,59.15,59.23,47667.0,52.2553,52.3347,52.2376,52.3082,47667.0
2016-07-06 12:00:00,59.23,59.34,59.2,59.33,62023.0,52.3082,52.4054,52.2818,52.3966,62023.0
2016-07-06 12:05:00,59.34,59.39,59.29,59.3,51638.0,52.4054,52.4496,52.3612,52.3701,51638.0
2016-07-06 12:10:00,59.31,59.33,59.22,59.23,33257.0,52.3789,52.3966,52.2994,52.3082,33257.0
2016-07-06 12:15:00,59.24,59.36,59.24,59.35,34247.0,52.3171,52.4231,52.3171,52.4142,34247.0
2016-07-06 12:20:00,59.35,59.4,59.33,59.38,44770.0,52.4142,52.4584,52.3966,52.4407,44770.0
2016-07-06 12:25:00,59.38,59.4,59.36,59.37,30364.0,52.4407,52.4584,52.4231,52.4319,30364.0
2016-07-06 12:30:00,59.38,59.4,59.33,59.4,28901.0,52.4407,52.4584,52.3966,52.4584,28901.0
2016-07-06 12:35:00,59.4,59.44,59.32,59.38,36269.0,52.4584,52.4937,52.3877,52.4407,36269.0
2016-07-06 12:40:00,59.39,59.46,59.38,59.44,29577.0,52.4496,52.5114,52.4407,52.4937,29577.0
2016-07-06 12:45:00,59.45,59.45,59.35,59.36,21887.0,52.5025,52.5025,52.4142,52.4231,21887.0
2016-07-06 12:50:00,59.37,59.45,59.36,59.42,36953.0,52.4319,52.5025,52.4231,52.476,36953.0
2016-07-06 12:55:00,59.42,59.52,59.41,59.52,21769.0,52.476,52.5644,52.4672,52.5644,21769.0
2016-07-06 13:00:00,59.52,59.64,59.52,59.62,32323.0,52.5644,52.6703,52.5644,52.6527,32323.0
2016-07-06 13:05:00,59.62,59.71,59.62,59.69,29401.0,52.6527,52.7322,52.6527,52.7145,29401.0
2016-07-06 13:10:00,59.69,59.73,59.61,59.61,21817.0,52.7145,52.7498,52.6438,52.6438,21817.0
2016-07-06 13:15:00,59.61,59.66,59.59,59.62,24894.0,52.6438,52.688,52.6262,52.6527,24894.0
2016-07-06 13:20:00,59.62,59.63,59.53,59.53,31034.0,52.6527,52.6615,52.5732,52.5732,31034.0
2016-07-06 13:25:00,59.53,59.57,59.51,59.57,21172.0,52.5732,52.6085,52.5555,52.6085,21172.0
2016-07-06 13:30:00,59.57,59.61,59.55,59.55,19943.0,52.6085,52.6438,52.5909,52.5909,19943.0
2016-07-06 13:35:00,59.55,59.58,59.51,59.54,25668.0,52.5909,52.6173,52.5555,52.582,25668.0
2016-07-06 13:40:00,59.54,59.57,59.44,59.44,32428.0,52.582,52.6085,52.4937,52.4937,32428.0
2016-07-06 13:45:00,59.44,59.47,59.41,59.43,31889.0,52.4937,52.5202,52.4672,52.4849,31889.0
2016-07-06 13:50:00,59.43,59.52,59.43,59.48,33563.0,52.4849,52.5644,52.4849,52.529,33563.0
2016-07-06 13:55:00,59.48,59.53,59.46,59.52,25896.0,52.529,52.5732,52.5114,52.5644,25896.0
2016-07-06 14:00:00,59.51,59.53,59.35,59.48,49154.0,52.5555,52.5732,52.4142,52.529,49154.0
2016-07-06 14:05:00,59.49,59.56,59.47,59.56,36792.0,52.5379,52.5997,52.5202,52.5997,36792.0
2016-07-06 14:10:00,59.56,59.57,59.41,59.41,32197.0,52.5997,52.6085,52.4672,52.4672,32197.0
2016-07-06 14:15:00,59.41,59.5,59.35,59.5,37869.0,52.4672,52.5467,52.4142,52.5467,37869.0
2016-07-06 14:20:00,59.51,59.52,59.45,59.46,36066.0,52.5555,52.5644,52.5025,52.5114,36066.0
2016-07-06 14:25:00,59.46,59.48,59.4,59.43,27838.0,52.5114,52.529,52.4584,52.4849,27838.0
2016-07-06 14:30:00,59.43,59.5,59.41,59.47,33589.0,52.4849,52.5467,52.4672,52.5202,33589.0
2016-07-06 14:35:00,59.48,59.58,59.45,59.55,28181.0,52.529,52.6173,52.5025,52.5909,28181.0
2016-07-06 14:40:00,59.55,59.59,59.52,59.55,35895.0,52.5909,52.6262,52.5644,52.5909,35895.0
2016-07-06 14:45:00,59.55,59.59,59.53,59.54,38197.0,52.5909,52.6262,52.5732,52.582,38197.0
2016-07-06 14:50:00,59.54,59.62,59.53,59.61,43880.0,52.582,52.6527,52.5732,52.6438,43880.0
2016-07-06 14:55:00,59.62,59.71,59.62,59.71,37876.0,52.6527,52.7322,52.6527,52.7322,37876.0
2016-07-06 15:00:00,59.71,59.72,59.66,59.7,38211.0,52.7322,52.741,52.688,52.7233,38211.0
2016-07-06 15:05:00,59.7,59.7,59.64,59.67,39689.0,52.7233,52.7233,52.6703,52.6968,39689.0
2016-07-06 15:10:00,59.67,59.7,59.62,59.63,34473.0,52.6968,52.7233,52.6527,52.6615,34473.0
2016-07-06 15:15:00,59.62,59.66,59.62,59.63,41553.0,52.6527,52.688,52.6527,52.6615,41553.0
2016-07-06 15:20:00,59.62,59.63,59.49,59.51,64322.0,52.6527,52.6615,52.5379,52.5555,64322.0
2016-07-06 15:25:00,59.5,59.53,59.48,59.48,48465.0,52.5467,52.5732,52.529,52.529,48465.0
2016-07-06 15:30:00,59.48,59.52,59.44,59.45,81390.0,52.529,52.5644,52.4937,52.5025,81390.0
2016-07-06 15:35:00,59.45,59.54,59.44,59.51,116258.0,52.5025,52.582,52.4937,52.5555,116258.0
2016-07-06 15:40:00,59.51,59.57,59.46,59.52,110207.0,52.5555,52.6085,52.5114,52.5644,110207.0
2016-07-06 15:45:00,59.51,59.55,59.48,59.49,84475.0,52.5555,52.5909,52.529,52.5379,84475.0
2016-07-06 15:50:00,59.48,59.53,59.44,59.5,164952.0,52.529,52.5732,52.4937,52.5467,164952.0
2016-07-06 15:55:00,59.49,59.58,59.42,59.48,617856.0,52.5379,52.6173,52.476,52.529,617856.0
2016-07-07 09:30:00,59.48,59.74,59.4,59.57,93207.0,52.529,52.7586,52.4584,52.6085,93207.0
2016-07-07 09:35:00,59.63,59.96,59.62,59.9,69220.0,52.6615,52.9529,52.6527,52.9,69220.0
2016-07-07 09:40:00,59.89,60.23,59.89,60.18,104197.0,52.8911,53.1914,52.8911,53.1472,104197.0
2016-07-07 09:45:00,60.18,60.33,60.13,60.27,64343.0,53.1472,53.2797,53.1031,53.2267,64343.0
2016-07-07 09:50:00,60.27,60.29,60.19,60.25,60037.0,53.2267,53.2444,53.1561,53.209,60037.0
2016-07-07 09:55:00,60.25,60.29,60.19,60.23,97505.0,53.209,53.2444,53.1561,53.1914,97505.0
2016-07-07 10:00:00,60.23,60.26,60.14,60.22,83767.0,53.1914,53.2179,53.1119,53.1826,83767.0
2016-07-07 10:05:00,60.22,60.31,60.13,60.21,72928.0,53.1826,53.262,53.1031,53.1737,72928.0
2016-07-07 10:10:00,60.2,60.21,60.1,60.14,50141.0,53.1649,53.1737,53.0766,53.1119,50141.0
2016-07-07 10:15:00,60.15,60.21,60.1,60.17,99179.0,53.1207,53.1737,53.0766,53.1384,99179.0
2016-07-07 10:20:00,60.17,60.17,60.03,60.05,82298.0,53.1384,53.1384,53.0148,53.0324,82298.0
2016-07-07 10:25:00,60.05,60.08,60.0,60.04,47758.0,53.0324,53.0589,52.9883,53.0236,47758.0
2016-07-07 10:30:00,60.05,60.09,60.03,60.08,61543.0,53.0324,53.0677,53.0148,53.0589,61543.0
2016-07-07 10:35:00,60.08,60.15,60.03,60.15,40209.0,53.0589,53.1207,53.0148,53.1207,40209.0
2016-07-07 10:40:00,60.16,60.18,60.0,60.0,41570.0,53.1296,53.1472,52.9883,52.9883,41570.0
2016-07-07 10:45:00,59.99,60.04,59.96,60.04,58615.0,52.9794,53.0236,52.9529,53.0236,58615.0
2016-07-07 10:50:00,60.04,60.1,59.96,59.98,42540.0,53.0236,53.0766,52.9529,52.9706,42540.0
2016-07-07 10:55:00,59.98,59.98,59.86,59.88,38593.0,52.9706,52.9706,52.8646,52.8823,38593.0
2016-07-07 11:00:00,59.88,59.91,59.71,59.72,73675.0,52.8823,52.9088,52.7322,52.741,73675.0
2016-07-07 11:05:00,59.71,59.85,59.68,59.81,58861.0,52.7322,52.8558,52.7057,52.8205,58861.0
2016-07-07 11:10:00,59.83,59.9,59.79,59.85,63068.0,52.8381,52.9,52.8028,52.8558,63068.0
2016-07-07 11:15:00,59.85,59.93,59.84,59.88,49768.0,52.8558,52.9264,52.847,52.8823,49768.0
2016-07-07 11:20:00,59.89,59.91,59.74,59.74,43743.0,52.8911,52.9088,52.7586,52.7586,43743.0
2016-07-07 11:25:00,59.73,59.84,59.73,59.83,53106.0,52.7498,52.847,52.7498,52.8381,53106.0
2016-07-07 11:30:00,59.82,59.84,59.73,59.82,37212.0,52.8293,52.847,52.7498,52.8293,37212.0
2016-07-07 11:35:00,59.82,59.89,59.81,59.86,37514.0,52.8293,52.8911,52.8205,52.8646,37514.0
2016-07-07 11:40:00,59.87,59.87,59.75,59.76,45675.0,52.8735,52.8735,52.7675,52.7763,45675.0
2016-07-07 11:45:00,59.75,59.75,59.59,59.6,44584.0,52.7675,52.7675,52.6262,52.635,44584.0
2016-07-07 11:50:00,59.6,59.61,59.52,59.57,75702.0,52.635,52.6438,52.5644,52.6085,75702.0
2016-07-07 11:55:00,59.58,59.71,59.55,59.65,79430.0,52.6173,52.7322,52.5909,52.6792,79430.0
2016-07-07 12:00:00,59.65,59.72,59.62,59.7,77941.0,52.6792,52.741,52.6527,52.7233,77941.0
2016-07-07 12:05:00,59.71,59.75,59.6,59.63,37844.0,52.7322,52.7675,52.635,52.6615,37844.0
2016-07-07 12:10:00,59.63,59.66,59.62,59.63,42692.0,52.6615,52.688,52.6527,52.6615,42692.0
2016-07-07 12:15:00,59.63,59.64,59.58,59.59,29129.0,52.6615,52.6703,52.6173,52.6262,29129.0
2016-07-07 12:20:00,59.6,59.62,59.49,59.49,52012.0,52.635,52.6527,52.5379,52.5379,52012.0
2016-07-07 12:25:00,59.5,59.58,59.39,59.57,56036.0,52.5467,52.6173,52.4496,52.6085,56036.0
2016-07-07 12:30:00,59.57,59.61,59.49,59.53,83870.0,52.6085,52.6438,52.5379,52.5732,83870.0
2016-07-07 12:35:00,59.54,59.62,59.5,59.58,55795.0,52.582,52.6527,52.5467,52.6173,55795.0
2016-07-07 12:40:00,59.58,59.6,59.51,59.52,44458.0,52.6173,52.635,52.5555,52.5644,44458.0
2016-07-07 12:45:00,59.52,59.53,59.46,59.49,65970.0,52.5644,52.5732,52.5114,52.5379,65970.0
2016-07-07 12:50:00,59.49,59.49,59.38,59.42,39036.0,52.5379,52.5379,52.4407,52.476,39036.0
2016-07-07 12:55:00,59.42,59.5,59.41,59.44,31695.0,52.476,52.5467,52.4672,52.4937,31695.0
2016-07-07 13:00:00,59.44,59.48,59.43,59.47,35132.0,52.4937,52.529,52.4849,52.5202,35132.0
2016-07-07 13:05:00,59.46,59.51,59.44,59.5,54563.0,52.5114,52.5555,52.4937,52.5467,54563.0
2016-07-07 13:10:00,59.48,59.54,59.47,59.49,111245.0,52.529,52.582,52.5202,52.5379,111245.0
2016-07-07 13:15:00,59.49,59.57,59.47,59.56,48907.0,52.5379,52.6085,52.5202,52.5997,48907.0
2016-07-07 13:20:00,59.55,59.55,59.51,59.53,45532.0,52.5909,52.5909,52.5555,52.5732,45532.0
2016-07-07 13:25:00,59.53,59.55,59.5,59.5,58459.0,52.5732,52.5909,52.5467,52.5467,58459.0
2016-07-07 13:30:00,59.51,59.55,59.51,59.54,42230.0,52.5555,52.5909,52.5555,52.582,42230.0
2016-07-07 13:35:00,59.54,59.55,59.52,59.54,36718.0,52.582,52.5909,52.5644,52.582,36718.0
2016-07-07 13:40:00,59.54,59.56,59.49,59.52,31659.0,52.582,52.5997,52.5379,52.5644,31659.0
2016-07-07 13:45:00,59.53,59.53,59.46,59.51,23640.0,52.5732,52.5732,52.5114,52.5555,23640.0
2016-07-07 13:50:00,59.51,59.51,59.46,59.48,20773.0,52.5555,52.5555,52.5114,52.529,20773.0
2016-07-07 13:55:00,59.49,59.55,59.46,59.54,64316.0,52.5379,52.5909,52.5114,52.582,64316.0
2016-07-07 14:00:00,59.55,59.57,59.53,59.55,87395.0,52.5909,52.6085,52.5732,52.5909,87395.0
2016-07-07 14:05:00,59.55,59.56,59.49,59.5,56081.0,52.5909,52.5997,52.5379,52.5467,56081.0
2016-07-07 14:10:00,59.51,59.51,59.4,59.44,37973.0,52.5555,52.5555,52.4584,52.4937,37973.0
2016-07-07 14:15:00,59.44,59.52,59.44,59.47,23811.0,52.4937,52.5644,52.4937,52.5202,23811.0
2016-07-07 14:20:00,59.46,59.54,59.45,59.5,25764.0,52.5114,52.582,52.5025,52.5467,25764.0
2016-07-07 14:25:00,59.5,59.58,59.5,59.54,24033.0,52.5467,52.6173,52.5467,52.582,24033.0
2016-07-07 14:30:00,59.55,59.59,59.48,59.48,42822.0,52.5909,52.6262,52.529,52.529,42822.0
2016-07-07 14:35:00,59.48,59.56,59.47,59.55,32870.0,52.529,52.5997,52.5202,52.5909,32870.0
2016-07-07 14:40:00,59.55,59.55,59.5,59.53,21183.0,52.5909,52.5909,52.5467,52.5732,21183.0
2016-07-07 14:45:00,59.53,59.58,59.52,59.58,25436.0,52.5732,52.6173,52.5644,52.6173,25436.0
2016-07-07 14:50:00,59.58,59.63,59.52,59.63,29292.0,52.6173,52.6615,52.5644,52.6615,29292.0
2016-07-07 14:55:00,59.63,59.64,59.57,59.59,28303.0,52.6615,52.6703,52.6085,52.6262,28303.0
2016-07-07 15:00:00,59.58,59.64,59.53,59.63,32851.0,52.6173,52.6703,52.5732,52.6615,32851.0
2016-07-07 15:05:00,59.63,59.76,59.62,59.75,43478.0,52.6615,52.7763,52.6527,52.7675,43478.0
2016-07-07 15:10:00,59.76,59.81,59.73,59.81,43679.0,52.7763,52.8205,52.7498,52.8205,43679.0
2016-07-07 15:15:00,59.81,59.85,59.74,59.78,87228.0,52.8205,52.8558,52.7586,52.794,87228.0
2016-07-07 15:20:00,59.79,59.8,59.74,59.74,68633.0,52.8028,52.8116,52.7586,52.7586,68633.0
2016-07-07 15:25:00,59.75,59.78,59.73,59.76,52575.0,52.7675,52.794,52.7498,52.7763,52575.0
2016-07-07 15:30:00,59.76,59.84,59.75,59.82,49384.0,52.7763,52.847,52.7675,52.8293,49384.0
2016-07-07 15:35:00,59.82,59.86,59.8,59.86,96047.0,52.8293,52.8646,52.8116,52.8646,96047.0
2016-07-07 15:40:00,59.85,59.9,59.84,59.86,71757.0,52.8558,52.9,52.847,52.8646,71757.0
2016-07-07 15:45:00,59.86,59.91,59.83,59.87,90990.0,52.8646,52.9088,52.8381,52.8735,90990.0
2016-07-07 15:50:00,59.86,59.87,59.82,59.84,86503.0,52.8646,52.8735,52.8293,52.847,86503.0
2016-07-07 15:55:00,59.85,59.88,59.8,59.82,222661.0,52.8558,52.8823,52.8116,52.8293,222661.0
2016-07-08 09:30:00,60.68,61.09,60.55,61.0,181834.0,53.5888,53.9509,53.474,53.8714,181834.0
2016-07-08 09:35:00,60.99,61.1,60.88,60.96,126816.0,53.8626,53.9597,53.7654,53.8361,126816.0
2016-07-08 09:40:00,60.95,61.08,60.94,60.99,147160.0,53.8272,53.9421,53.8184,53.8626,147160.0
2016-07-08 09:45:00,61.0,61.33,60.97,61.3,99255.0,53.8714,54.1628,53.8449,54.1363,99255.0
2016-07-08 09:50:00,61.31,61.41,61.26,61.35,62954.0,54.1452,54.2335,54.101,54.1805,62954.0
2016-07-08 09:55:00,61.35,61.53,61.28,61.53,108230.0,54.1805,54.3395,54.1187,54.3395,108230.0
2016-07-08 10:00:00,61.55,61.59,61.45,61.53,129510.0,54.3571,54.3925,54.2688,54.3395,129510.0
2016-07-08 10:05:00,61.53,61.58,61.39,61.5,100999.0,54.3395,54.3836,54.2158,54.313,100999.0
2016-07-08 10:10:00,61.49,61.51,61.24,61.29,65920.0,54.3041,54.3218,54.0834,54.1275,65920.0
2016-07-08 10:15:00,61.31,61.32,61.05,61.05,55372.0,54.1452,54.154,53.9156,53.9156,55372.0
2016-07-08 10:20:00,61.05,61.18,60.95,61.17,63986.0,53.9156,54.0304,53.8272,54.0215,63986.0
2016-07-08 10:25:00,61.18,61.21,61.07,61.19,65393.0,54.0304,54.0569,53.9332,54.0392,65393.0
2016-07-08 10:30:00,61.2,61.31,61.19,61.22,47075.0,54.048,54.1452,54.0392,54.0657,47075.0
2016-07-08 10:35:00,61.23,61.32,61.12,61.13,64298.0,54.0745,54.154,53.9774,53.9862,64298.0
2016-07-08 10:40:00,61.12,61.17,61.09,61.16,49598.0,53.9774,54.0215,53.9509,54.0127,49598.0
2016-07-08 10:45:00,61.16,61.2,61.13,61.16,48420.0,54.0127,54.048,53.9862,54.0127,48420.0
2016-07-08 10:50:00,61.16,61.23,61.15,61.22,45855.0,54.0127,54.0745,54.0039,54.0657,45855.0
2016-07-08 10:55:00,61.21,61.34,61.18,61.34,78633.0,54.0569,54.1717,54.0304,54.1717,78633.0
2016-07-08 11:00:00,61.34,61.38,61.32,61.36,126684.0,54.1717,54.207,54.154,54.1893,126684.0
2016-07-08 11:05:00,61.36,61.37,61.27,61.27,27177.0,54.1893,54.1982,54.1099,54.1099,27177.0
2016-07-08 11:10:00,61.26,61.32,61.22,61.23,35280.0,54.101,54.154,54.0657,54.0745,35280.0
2016-07-08 11:15:00,61.23,61.43,61.23,61.43,48813.0,54.0745,54.2512,54.0745,54.2512,48813.0
2016-07-08 11:20:00,61.43,61.47,61.4,61.45,63919.0,54.2512,54.2865,54.2247,54.2688,63919.0
2016-07-08 11:25:00,61.46,61.54,61.46,61.5,63796.0,54.2776,54.3483,54.2776,54.313,63796.0
2016-07-08 11:30:00,61.5,61.5,61.44,61.46,37305.0,54.313,54.313,54.26,54.2776,37305.0
2016-07-08 11:35:00,61.46,61.53,61.45,61.52,26134.0,54.2776,54.3395,54.2688,54.3306,26134.0
2016-07-08 11:40:00,61.52,61.53,61.48,61.51,32945.0,54.3306,54.3395,54.2953,54.3218,32945.0
2016-07-08 11:45:00,61.52,61.52,61.43,61.46,28248.0,54.3306,54.3306,54.2512,54.2776,28248.0
2016-07-08 11:50:00,61.45,61.47,61.38,61.47,30256.0,54.2688,54.2865,54.207,54.2865,30256.0
2016-07-08 11:55:00,61.48,61.49,61.42,61.44,22841.0,54.2953,54.3041,54.2423,54.26,22841.0
2016-07-08 12:00:00,61.44,61.51,61.43,61.46,22263.0,54.26,54.3218,54.2512,54.2776,22263.0
2016-07-08 12:05:00,61.47,61.54,61.46,61.53,19293.0,54.2865,54.3483,54.2776,54.3395,19293.0
2016-07-08 12:10:00,61.53,61.56,61.51,61.53,15442.0,54.3395,54.366,54.3218,54.3395,15442.0
2016-07-08 12:15:00,61.53,61.55,61.48,61.48,21517.0,54.3395,54.3571,54.2953,54.2953,21517.0
2016-07-08 12:20:00,61.49,61.49,61.39,61.39,30281.0,54.3041,54.3041,54.2158,54.2158,30281.0
2016-07-08 12:25:00,61.39,61.4,61.34,61.35,47746.0,54.2158,54.2247,54.1717,54.1805,47746.0
2016-07-08 12:30:00,61.36,61.37,61.25,61.36,186063.0,54.1893,54.1982,54.0922,54.1893,186063.0
2016-07-08 12:35:00,61.36,61.41,61.35,61.38,42297.0,54.1893,54.2335,54.1805,54.207,42297.0
2016-07-08 12:40:00,61.39,61.44,61.39,61.4,33210.0,54.2158,54.26,54.2158,54.2247,33210.0
2016-07-08 12:45:00,61.4,61.4,61.35,61.39,33378.0,54.2247,54.2247,54.1805,54.2158,33378.0
2016-07-08 12:50:00,61.4,61.44,61.38,61.41,29417.0,54.2247,54.26,54.207,54.2335,29417.0
2016-07-08 12:55:00,61.42,61.44,61.39,61.42,23822.0,54.2423,54.26,54.2158,54.2423,23822.0
2016-07-08 13:00:00,61.42,61.43,61.35,61.36,73835.0,54.2423,54.2512,54.1805,54.1893,73835.0
2016-07-08 13:05:00,61.37,61.4,61.34,61.38,22786.0,54.1982,54.2247,54.1717,54.207,22786.0
2016-07-08 13:10:00,61.39,61.4,61.34,61.34,25214.0,54.2158,54.2247,54.1717,54.1717,25214.0
2016-07-08 13:15:00,61.34,61.44,61.33,61.42,40736.0,54.1717,54.26,54.1628,54.2423,40736.0
2016-07-08 13:20:00,61.42,61.48,61.39,61.41,37411.0,54.2423,54.2953,54.2158,54.2335,37411.0
2016-07-08 13:25:00,61.4,61.47,61.4,61.46,21967.0,54.2247,54.2865,54.2247,54.2776,21967.0
2016-07-08 13:30:00,61.46,61.5,61.46,61.48,22743.0,54.2776,54.313,54.2776,54.2953,22743.0
2016-07-08 13:35:00,61.49,61.49,61.43,61.43,26061.0,54.3041,54.3041,54.2512,54.2512,26061.0
2016-07-08 13:40:00,61.44,61.45,61.4,61.4,32264.0,54.26,54.2688,54.2247,54.2247,32264.0
2016-07-08 13:45:00,61.4,61.43,61.34,61.35,66949.0,54.2247,54.2512,54.1717,54.1805,66949.0
2016-07-08 13:50:00,61.36,61.41,61.34,61.4,57108.0,54.1893,54.2335,54.1717,54.2247,57108.0
2016-07-08 13:55:00,61.4,61.41,61.38,61.41,61205.0,54.2247,54.2335,54.207,54.2335,61205.0
2016-07-08 14:00:00,61.41,61.46,61.38,61.38,53823.0,54.2335,54.2776,54.207,54.207,53823.0
2016-07-08 14:05:00,61.37,61.43,61.31,61.43,124657.0,54.1982,54.2512,54.1452,54.2512,124657.0
2016-07-08 14:10:00,61.43,61.46,61.39,61.44,70547.0,54.2512,54.2776,54.2158,54.26,70547.0
2016-07-08 14:15:00,61.43,61.48,61.42,61.47,34209.0,54.2512,54.2953,54.2423,54.2865,34209.0
2016-07-08 14:20:00,61.47,61.51,61.41,61.5,107046.0,54.2865,54.3218,54.2335,54.313,107046.0
2016-07-08 14:25:00,61.49,61.5,61.46,61.48,39525.0,54.3041,54.313,54.2776,54.2953,39525.0
2016-07-08 14:30:00,61.48,61.57,61.47,61.56,34369.0,54.2953,54.3748,54.2865,54.366,34369.0
2016-07-08 14:35:00,61.56,61.6,61.5,61.5,38606.0,54.366,54.4013,54.313,54.313,38606.0
2016-07-08 14:40:00,61.5,61.51,61.46,61.5,27646.0,54.313,54.3218,54.2776,54.313,27646.0
2016-07-08 14:45:00,61.5,61.52,61.47,61.52,26155.0,54.313,54.3306,54.2865,54.3306,26155.0
2016-07-08 14:50:00,61.52,61.58,61.49,61.58,32668.0,54.3306,54.3836,54.3041,54.3836,32668.0
2016-07-08 14:55:00,61.58,61.58,61.49,61.5,26925.0,54.3836,54.3836,54.3041,54.313,26925.0
2016-07-08 15:00:00,61.5,61.53,61.49,61.51,50512.0,54.313,54.3395,54.3041,54.3218,50512.0
2016-07-08 15:05:00,61.5,61.51,61.43,61.43,72152.0,54.313,54.3218,54.2512,54.2512,72152.0
2016-07-08 15:10:00,61.44,61.48,61.39,61.48,156598.0,54.26,54.2953,54.2158,54.2953,156598.0
2016-07-08 15:15:00,61.48,61.52,61.46,61.48,144283.0,54.2953,54.3306,54.2776,54.2953,144283.0
2016-07-08 15:20:00,61.48,61.49,61.44,61.45,42133.0,54.2953,54.3041,54.26,54.2688,42133.0
2016-07-08 15:25:00,61.45,61.46,61.42,61.42,46870.0,54.2688,54.2776,54.2423,54.2423,46870.0
2016-07-08 15:30:00,61.42,61.45,61.38,61.44,87122.0,54.2423,54.2688,54.207,54.26,87122.0
2016-07-08 15:35:00,61.44,61.45,61.37,61.45,116841.0,54.26,54.2688,54.1982,54.2688,116841.0
2016-07-08 15:40:00,61.44,61.47,61.43,61.46,78775.0,54.26,54.2865,54.2512,54.2776,78775.0
2016-07-08 15:45:00,61.45,61.5,61.43,61.5,70109.0,54.2688,54.313,54.2512,54.313,70109.0
2016-07-08 15:50:00,61.49,61.52,61.49,61.52,81561.0,54.3041,54.3306,54.3041,54.3306,81561.0
2016-07-08 15:55:00,61.52,61.57,61.47,61.47,275050.0,54.3306,54.3748,54.2865,54.2865,275050.0
2016-07-11 09:30:00,61.95,62.25,61.88,62.22,111647.0,54.7104,54.9753,54.6486,54.9488,111647.0
2016-07-11 09:35:00,62.22,62.46,62.22,62.44,63134.0,54.9488,55.1608,54.9488,55.1431,63134.0
2016-07-11 09:40:00,62.45,62.45,62.28,62.39,47751.0,55.152,55.152,55.0018,55.099,47751.0
2016-07-11 09:45:00,62.39,62.4,62.09,62.13,74027.0,55.099,55.1078,54.834,54.8693,74027.0
2016-07-11 09:50:00,62.11,62.14,61.99,62.07,64051.0,54.8517,54.8782,54.7457,54.8164,64051.0
2016-07-11 09:55:00,62.08,62.11,62.0,62.11,37690.0,54.8252,54.8517,54.7545,54.8517,37690.0
2016-07-11 10:00:00,62.1,62.12,62.02,62.04,52441.0,54.8429,54.8605,54.7722,54.7899,52441.0
2016-07-11 10:05:00,62.05,62.14,62.04,62.13,40607.0,54.7987,54.8782,54.7899,54.8693,40607.0
2016-07-11 10:10:00,62.12,62.14,62.0,62.07,42630.0,54.8605,54.8782,54.7545,54.8164,42630.0
2016-07-11 10:15:00,62.07,62.13,62.01,62.13,46060.0,54.8164,54.8693,54.7634,54.8693,46060.0
2016-07-11 10:20:00,62.13,62.19,61.99,61.99,54111.0,54.8693,54.9223,54.7457,54.7457,54111.0
2016-07-11 10:25:00,61.99,62.01,61.9,61.98,22932.0,54.7457,54.7634,54.6662,54.7369,22932.0
2016-07-11 10:30:00,61.97,62.04,61.96,62.01,23341.0,54.728,54.7899,54.7192,54.7634,23341.0
2016-07-11 10:35:00,62.01,62.04,61.95,62.04,23377.0,54.7634,54.7899,54.7104,54.7899,23377.0
2016-07-11 10:40:00,62.03,62.04,61.86,61.91,72358.0,54.781,54.7899,54.6309,54.6751,72358.0
2016-07-11 10:45:00,61.91,62.01,61.91,61.99,45174.0,54.6751,54.7634,54.6751,54.7457,45174.0
2016-07-11 10:50:00,62.0,62.1,62.0,62.03,18334.0,54.7545,54.8429,54.7545,54.781,18334.0
2016-07-11 10:55:00,62.03,62.03,61.94,61.98,39767.0,54.781,54.781,54.7016,54.7369,39767.0
2016-07-11 11:00:00,61.99,62.04,61.98,62.0,27507.0,54.7457,54.7899,54.7369,54.7545,27507.0
2016-07-11 11:05:00,62.01,62.1,62.0,62.04,25784.0,54.7634,54.8429,54.7545,54.7899,25784.0
2016-07-11 11:10:00,62.04,62.1,62.03,62.08,24491.0,54.7899,54.8429,54.781,54.8252,24491.0
2016-07-11 11:15:00,62.07,62.07,61.98,61.99,27181.0,54.8164,54.8164,54.7369,54.7457,27181.0
2016-07-11 11:20:00,61.99,61.99,61.9,61.94,38601.0,54.7457,54.7457,54.6662,54.7016,38601.0
2016-07-11 11:25:00,61.93,62.03,61.92,62.02,20381.0,54.6927,54.781,54.6839,54.7722,20381.0
2016-07-11 11:30:00,62.02,62.09,62.01,62.08,18029.0,54.7722,54.834,54.7634,54.8252,18029.0
2016-07-11 11:35:00,62.08,62.1,62.05,62.06,17796.0,54.8252,54.8429,54.7987,54.8075,17796.0
2016-07-11 11:40:00,62.07,62.09,62.05,62.07,9783.0,54.8164,54.834,54.7987,54.8164,9783.0
2016-07-11 11:45:00,62.07,62.1,62.04,62.09,32444.0,54.8164,54.8429,54.7899,54.834,32444.0
2016-07-11 11:50:00,62.09,62.12,62.08,62.12,21849.0,54.834,54.8605,54.8252,54.8605,21849.0
2016-07-11 11:55:00,62.12,62.12,62.06,62.07,24236.0,54.8605,54.8605,54.8075,54.8164,24236.0
2016-07-11 12:00:00,62.07,62.11,62.06,62.08,17607.0,54.8164,54.8517,54.8075,54.8252,17607.0
2016-07-11 12:05:00,62.08,62.09,62.02,62.06,17377.0,54.8252,54.834,54.7722,54.8075,17377.0
2016-07-11 12:10:00,62.07,62.07,62.03,62.05,13527.0,54.8164,54.8164,54.781,54.7987,13527.0
2016-07-11 12:15:00,62.05,62.13,62.05,62.12,29825.0,54.7987,54.8693,54.7987,54.8605,29825.0
2016-07-11 12:20:00,62.12,62.18,62.12,62.15,17230.0,54.8605,54.9135,54.8605,54.887,17230.0
2016-07-11 12:25:00,62.14,62.2,62.13,62.18,29097.0,54.8782,54.9312,54.8693,54.9135,29097.0
2016-07-11 12:30:00,62.18,62.19,62.13,62.16,18136.0,54.9135,54.9223,54.8693,54.8958,18136.0
2016-07-11 12:35:00,62.15,62.17,62.13,62.15,37997.0,54.887,54.9047,54.8693,54.887,37997.0
2016-07-11 12:40:00,62.15,62.16,62.14,62.15,21154.0,54.887,54.8958,54.8782,54.887,21154.0
2016-07-11 12:45:00,62.14,62.16,62.14,62.14,21872.0,54.8782,54.8958,54.8782,54.8782,21872.0
2016-07-11 12:50:00,62.14,62.15,62.14,62.14,15420.0,54.8782,54.887,54.8782,54.8782,15420.0
2016-07-11 12:55:00,62.13,62.16,62.12,62.15,32204.0,54.8693,54.8958,54.8605,54.887,32204.0
2016-07-11 13:00:00,62.15,62.18,62.14,62.18,18969.0,54.887,54.9135,54.8782,54.9135,18969.0
2016-07-11 13:05:00,62.18,62.22,62.17,62.2,36911.0,54.9135,54.9488,54.9047,54.9312,36911.0
2016-07-11 13:10:00,62.19,62.22,62.18,62.2,16407.0,54.9223,54.9488,54.9135,54.9312,16407.0
2016-07-11 13:15:00,62.2,62.21,62.17,62.19,15975.0,54.9312,54.94,54.9047,54.9223,15975.0
2016-07-11 13:20:00,62.2,62.22,62.18,62.19,28332.0,54.9312,54.9488,54.9135,54.9223,28332.0
2016-07-11 13:25:00,62.19,62.21,62.16,62.18,43629.0,54.9223,54.94,54.8958,54.9135,43629.0
2016-07-11 13:30:00,62.18,62.18,62.14,62.14,56576.0,54.9135,54.9135,54.8782,54.8782,56576.0
2016-07-11 13:35:00,62.15,62.21,62.15,62.21,43103.0,54.887,54.94,54.887,54.94,43103.0
2016-07-11 13:40:00,62.21,62.25,62.18,62.25,36584.0,54.94,54.9753,54.9135,54.9753,36584.0
2016-07-11 13:45:00,62.25,62.28,62.23,62.26,29622.0,54.9753,55.0018,54.9577,54.9842,29622.0
2016-07-11 13:50:00,62.26,62.28,62.24,62.25,23618.0,54.9842,55.0018,54.9665,54.9753,23618.0
2016-07-11 13:55:00,62.25,62.28,62.24,62.25,28916.0,54.9753,55.0018,54.9665,54.9753,28916.0
2016-07-11 14:00:00,62.25,62.25,62.19,62.21,40173.0,54.9753,54.9753,54.9223,54.94,40173.0
2016-07-11 14:05:00,62.21,62.24,62.21,62.24,20058.0,54.94,54.9665,54.94,54.9665,20058.0
2016-07-11 14:10:00,62.24,62.26,62.21,62.25,24721.0,54.9665,54.9842,54.94,54.9753,24721.0
2016-07-11 14:15:00,62.25,62.26,62.21,62.23,31471.0,54.9753,54.9842,54.94,54.9577,31471.0
2016-07-11 14:20:00,62.23,62.25,62.21,62.22,23772.0,54.9577,54.9753,54.94,54.9488,23772.0
2016-07-11 14:25:00,62.23,62.3,62.23,62.28,62850.0,54.9577,55.0195,54.9577,55.0018,62850.0
2016-07-11 14:30:00,62.28,62.33,62.27,62.32,33210.0,55.0018,55.046,54.993,55.0371,33210.0
2016-07-11 14:35:00,62.32,62.32,62.27,62.29,21160.0,55.0371,55.0371,54.993,55.0107,21160.0
2016-07-11 14:40:00,62.29,62.31,62.28,62.3,16256.0,55.0107,55.0283,55.0018,55.0195,16256.0
2016-07-11 14:45:00,62.3,62.34,62.29,62.33,34845.0,55.0195,55.0548,55.0107,55.046,34845.0
2016-07-11 14:50:00,62.33,62.34,62.29,62.3,19657.0,55.046,55.0548,55.0107,55.0195,19657.0
2016-07-11 14:55:00,62.3,62.31,62.23,62.25,41155.0,55.0195,55.0283,54.9577,54.9753,41155.0
2016-07-11 15:00:00,62.25,62.3,62.25,62.28,32832.0,54.9753,55.0195,54.9753,55.0018,32832.0
2016-07-11 15:05:00,62.28,62.34,62.27,62.33,40951.0,55.0018,55.0548,54.993,55.046,40951.0
2016-07-11 15:10:00,62.34,62.35,62.3,62.34,38643.0,55.0548,55.0636,55.0195,55.0548,38643.0
2016-07-11 15:15:00,62.34,62.34,62.32,62.33,38339.0,55.0548,55.0548,55.0371,55.046,38339.0
2016-07-11 15:20:00,62.33,62.34,62.3,62.31,26369.0,55.046,55.0548,55.0195,55.0283,26369.0
2016-07-11 15:25:00,62.3,62.3,62.25,62.25,44591.0,55.0195,55.0195,54.9753,54.9753,44591.0
2016-07-11 15:30:00,62.25,62.25,62.2,62.23,50377.0,54.9753,54.9753,54.9312,54.9577,50377.0
2016-07-11 15:35:00,62.23,62.27,62.22,62.26,47050.0,54.9577,54.993,54.9488,54.9842,47050.0
2016-07-11 15:40:00,62.25,62.28,62.24,62.28,43952.0,54.9753,55.0018,54.9665,55.0018,43952.0
2016-07-11 15:45:00,62.28,62.28,62.19,62.2,72093.0,55.0018,55.0018,54.9223,54.9312,72093.0
2016-07-11 15:50:00,62.2,62.24,62.19,62.23,57405.0,54.9312,54.9665,54.9223,54.9577,57405.0
2016-07-11 15:55:00,62.23,62.24,62.15,62.16,125977.0,54.9577,54.9665,54.887,54.8958,125977.0
2016-07-12 09:30:00,62.63,62.89,62.63,62.89,155272.0,55.3109,55.5405,55.3109,55.5405,155272.0
2016-07-12 09:35:00,62.89,63.1,62.87,62.98,117800.0,55.5405,55.726,55.5229,55.62,117800.0
2016-07-12 09:40:00,62.97,63.08,62.94,63.06,62777.0,55.6112,55.7083,55.5847,55.6907,62777.0
2016-07-12 09:45:00,63.07,63.12,63.01,63.02,60199.0,55.6995,55.7437,55.6465,55.6553,60199.0
2016-07-12 09:50:00,63.02,63.1,62.96,63.07,58378.0,55.6553,55.726,55.6024,55.6995,58378.0
2016-07-12 09:55:00,63.06,63.09,62.94,62.96,55397.0,55.6907,55.7172,55.5847,55.6024,55397.0
2016-07-12 10:00:00,62.98,63.08,62.95,62.97,44326.0,55.62,55.7083,55.5935,55.6112,44326.0
2016-07-12 10:05:00,62.97,62.99,62.81,62.82,39446.0,55.6112,55.6288,55.4699,55.4787,39446.0
2016-07-12 10:10:00,62.82,62.9,62.77,62.79,44445.0,55.4787,55.5494,55.4346,55.4522,44445.0
2016-07-12 10:15:00,62.79,62.95,62.79,62.87,53076.0,55.4522,55.5935,55.4522,55.5229,53076.0
2016-07-12 10:20:00,62.86,62.88,62.79,62.82,35795.0,55.514,55.5317,55.4522,55.4787,35795.0
2016-07-12 10:25:00,62.79,62.95,62.75,62.91,77227.0,55.4522,55.5935,55.4169,55.5582,77227.0
2016-07-12 10:30:00,62.92,62.93,62.87,62.92,25030.0,55.567,55.5759,55.5229,55.567,25030.0
2016-07-12 10:35:00,62.92,62.93,62.86,62.88,28424.0,55.567,55.5759,55.514,55.5317,28424.0
2016-07-12 10:40:00,62.87,62.94,62.87,62.93,42110.0,55.5229,55.5847,55.5229,55.5759,42110.0
2016-07-12 10:45:00,62.93,62.96,62.88,62.94,35744.0,55.5759,55.6024,55.5317,55.5847,35744.0
2016-07-12 10:50:00,62.93,62.97,62.91,62.95,24080.0,55.5759,55.6112,55.5582,55.5935,24080.0
2016-07-12 10:55:00,62.94,62.95,62.85,62.89,55811.0,55.5847,55.5935,55.5052,55.5405,55811.0
2016-07-12 11:00:00,62.89,62.96,62.88,62.92,31931.0,55.5405,55.6024,55.5317,55.567,31931.0
2016-07-12 11:05:00,62.91,62.99,62.89,62.94,66858.0,55.5582,55.6288,55.5405,55.5847,66858.0
2016-07-12 11:10:00,62.94,62.97,62.94,62.96,29545.0,55.5847,55.6112,55.5847,55.6024,29545.0
2016-07-12 11:15:00,62.96,62.96,62.9,62.9,22555.0,55.6024,55.6024,55.5494,55.5494,22555.0
2016-07-12 11:20:00,62.9,62.91,62.85,62.89,35153.0,55.5494,55.5582,55.5052,55.5405,35153.0
2016-07-12 11:25:00,62.89,62.99,62.89,62.97,49119.0,55.5405,55.6288,55.5405,55.6112,49119.0
2016-07-12 11:30:00,62.97,63.02,62.97,63.02,28136.0,55.6112,55.6553,55.6112,55.6553,28136.0
2016-07-12 11:35:00,63.01,63.12,63.0,63.1,32233.0,55.6465,55.7437,55.6377,55.726,32233.0
2016-07-12 11:40:00,63.1,63.16,63.1,63.14,39729.0,55.726,55.779,55.726,55.7613,39729.0
2016-07-12 11:45:00,63.14,63.14,63.09,63.11,32024.0,55.7613,55.7613,55.7172,55.7348,32024.0
2016-07-12 11:50:00,63.1,63.11,63.03,63.07,47609.0,55.726,55.7348,55.6642,55.6995,47609.0
2016-07-12 11:55:00,63.08,63.1,63.03,63.06,25818.0,55.7083,55.726,55.6642,55.6907,25818.0
2016-07-12 12:00:00,63.05,63.07,63.02,63.05,22082.0,55.6818,55.6995,55.6553,55.6818,22082.0
2016-07-12 12:05:00,63.04,63.06,63.02,63.06,24411.0,55.673,55.6907,55.6553,55.6907,24411.0
2016-07-12 12:10:00,63.06,63.08,63.0,63.03,79704.0,55.6907,55.7083,55.6377,55.6642,79704.0
2016-07-12 12:15:00,63.04,63.06,63.02,63.05,26836.0,55.673,55.6907,55.6553,55.6818,26836.0
2016-07-12 12:20:00,63.06,63.07,62.99,63.01,22013.0,55.6907,55.6995,55.6288,55.6465,22013.0
2016-07-12 12:25:00,63.01,63.03,63.0,63.03,22908.0,55.6465,55.6642,55.6377,55.6642,22908.0
2016-07-12 12:30:00,63.03,63.1,63.03,63.1,30367.0,55.6642,55.726,55.6642,55.726,30367.0
2016-07-12 12:35:00,63.1,63.1,63.03,63.07,26893.0,55.726,55.726,55.6642,55.6995,26893.0
2016-07-12 12:40:00,63.07,63.08,63.02,63.04,29502.0,55.6995,55.7083,55.6553,55.673,29502.0
2016-07-12 12:45:00,63.03,63.04,62.95,62.99,25962.0,55.6642,55.673,55.5935,55.6288,25962.0
2016-07-12 12:50:00,62.99,63.08,62.97,63.04,43001.0,55.6288,55.7083,55.6112,55.673,43001.0
2016-07-12 12:55:00,63.04,63.05,63.02,63.03,17700.0,55.673,55.6818,55.6553,55.6642,17700.0
2016-07-12 13:00:00,63.03,63.08,63.03,63.07,30122.0,55.6642,55.7083,55.6642,55.6995,30122.0
2016-07-12 13:05:00,63.06,63.12,63.03,63.03,34914.0,55.6907,55.7437,55.6642,55.6642,34914.0
2016-07-12 13:10:00,63.03,63.08,63.02,63.08,28241.0,55.6642,55.7083,55.6553,55.7083,28241.0
2016-07-12 13:15:00,63.08,63.08,63.02,63.04,26578.0,55.7083,55.7083,55.6553,55.673,26578.0
2016-07-12 13:20:00,63.04,63.08,63.04,63.08,20744.0,55.673,55.7083,55.673,55.7083,20744.0
2016-07-12 13:25:00,63.07,63.12,63.07,63.12,21206.0,55.6995,55.7437,55.6995,55.7437,21206.0
2016-07-12 13:30:00,63.12,63.21,63.12,63.19,39689.0,55.7437,55.8231,55.7437,55.8055,39689.0
2016-07-12 13:35:00,63.19,63.21,63.16,63.21,20958.0,55.8055,55.8231,55.779,55.8231,20958.0
2016-07-12 13:40:00,63.2,63.25,63.19,63.2,40758.0,55.8143,55.8585,55.8055,55.8143,40758.0
2016-07-12 13:45:00,63.2,63.2,63.12,63.13,62792.0,55.8143,55.8143,55.7437,55.7525,62792.0
2016-07-12 13:50:00,63.13,63.17,63.08,63.17,146952.0,55.7525,55.7878,55.7083,55.7878,146952.0
2016-07-12 13:55:00,63.17,63.18,63.11,63.16,57385.0,55.7878,55.7966,55.7348,55.779,57385.0
2016-07-12 14:00:00,63.16,63.24,63.16,63.22,31925.0,55.779,55.8496,55.779,55.832,31925.0
2016-07-12 14:05:00,63.22,63.25,63.21,63.24,30969.0,55.832,55.8585,55.8231,55.8496,30969.0
2016-07-12 14:10:00,63.23,63.32,63.23,63.26,25382.0,55.8408,55.9203,55.8408,55.8673,25382.0
2016-07-12 14:15:00,63.26,63.33,63.25,63.28,24084.0,55.8673,55.9291,55.8585,55.885,24084.0
2016-07-12 14:20:00,63.27,63.29,63.23,63.27,32178.0,55.8761,55.8938,55.8408,55.8761,32178.0
2016-07-12 14:25:00,63.26,63.28,63.21,63.26,38325.0,55.8673,55.885,55.8231,55.8673,38325.0
2016-07-12 14:30:00,63.25,63.31,63.24,63.25,39780.0,55.8585,55.9115,55.8496,55.8585,39780.0
2016-07-12 14:35:00,63.26,63.27,63.22,63.23,66009.0,55.8673,55.8761,55.832,55.8408,66009.0
2016-07-12 14:40:00,63.23,63.23,63.18,63.22,35140.0,55.8408,55.8408,55.7966,55.832,35140.0
2016-07-12 14:45:00,63.23,63.23,63.15,63.2,35437.0,55.8408,55.8408,55.7701,55.8143,35437.0
2016-07-12 14:50:00,63.2,63.24,63.2,63.22,33644.0,55.8143,55.8496,55.8143,55.832,33644.0
2016-07-12 14:55:00,63.21,63.22,63.16,63.21,39869.0,55.8231,55.832,55.779,55.8231,39869.0
2016-07-12 15:00:00,63.21,63.21,63.14,63.14,34971.0,55.8231,55.8231,55.7613,55.7613,34971.0
2016-07-12 15:05:00,63.14,63.16,63.12,63.13,32173.0,55.7613,55.779,55.7437,55.7525,32173.0
2016-07-12 15:10:00,63.13,63.17,63.11,63.15,51791.0,55.7525,55.7878,55.7348,55.7701,51791.0
2016-07-12 15:15:00,63.15,63.16,63.04,63.07,46920.0,55.7701,55.779,55.673,55.6995,46920.0
2016-07-12 15:20:00,63.07,63.11,63.04,63.07,76085.0,55.6995,55.7348,55.673,55.6995,76085.0
2016-07-12 15:25:00,63.06,63.09,63.02,63.04,98167.0,55.6907,55.7172,55.6553,55.673,98167.0
2016-07-12 15:30:00,63.03,63.06,62.99,63.02,100136.0,55.6642,55.6907,55.6288,55.6553,100136.0
2016-07-12 15:35:00,63.02,63.04,63.0,63.02,141792.0,55.6553,55.673,55.6377,55.6553,141792.0
2016-07-12 15:40:00,63.03,63.04,62.98,62.98,87495.0,55.6642,55.673,55.62,55.62,87495.0
2016-07-12 15:45:00,62.98,63.03,62.97,63.02,85848.0,55.62,55.6642,55.6112,55.6553,85848.0
2016-07-12 15:50:00,63.02,63.03,62.97,63.02,97381.0,55.6553,55.6642,55.6112,55.6553,97381.0
2016-07-12 15:55:00,63.01,63.05,62.99,63.01,205601.0,55.6465,55.6818,55.6288,55.6465,205601.0
2016-07-13 09:30:00,62.98,63.27,62.97,63.03,99678.0,55.62,55.8761,55.6112,55.6642,99678.0
2016-07-13 09:35:00,63.03,63.13,62.9,63.01,68796.0,55.6642,55.7525,55.5494,55.6465,68796.0
2016-07-13 09:40:00,63.02,63.03,62.83,62.86,82247.0,55.6553,55.6642,55.4875,55.514,82247.0
2016-07-13 09:45:00,62.85,62.91,62.64,62.7,89385.0,55.5052,55.5582,55.3197,55.3727,89385.0
2016-07-13 09:50:00,62.71,62.77,62.67,62.74,36192.0,55.3816,55.4346,55.3462,55.4081,36192.0
2016-07-13 09:55:00,62.74,62.95,62.74,62.95,37483.0,55.4081,55.5935,55.4081,55.5935,37483.0
2016-07-13 10:00:00,62.96,63.1,62.96,63.05,31639.0,55.6024,55.726,55.6024,55.6818,31639.0
2016-07-13 10:05:00,63.05,63.11,63.01,63.1,28643.0,55.6818,55.7348,55.6465,55.726,28643.0
2016-07-13 10:10:00,63.11,63.17,63.07,63.15,55507.0,55.7348,55.7878,55.6995,55.7701,55507.0
2016-07-13 10:15:00,63.17,63.18,63.03,63.08,34911.0,55.7878,55.7966,55.6642,55.7083,34911.0
2016-07-13 10:20:00,63.07,63.14,63.07,63.14,50517.0,55.6995,55.7613,55.6995,55.7613,50517.0
2016-07-13 10:25:00,63.14,63.17,63.03,63.08,36294.0,55.7613,55.7878,55.6642,55.7083,36294.0
2016-07-13 10:30:00,63.08,63.18,63.01,63.05,28540.0,55.7083,55.7966,55.6465,55.6818,28540.0
2016-07-13 10:35:00,63.04,63.11,63.01,63.01,29881.0,55.673,55.7348,55.6465,55.6465,29881.0
2016-07-13 10:40:00,63.01,63.14,63.01,63.13,32399.0,55.6465,55.7613,55.6465,55.7525,32399.0
2016-07-13 10:45:00,63.15,63.16,63.04,63.09,39390.0,55.7701,55.779,55.673,55.7172,39390.0
2016-07-13 10:50:00,63.08,63.1,63.05,63.07,25636.0,55.7083,55.726,55.6818,55.6995,25636.0
2016-07-13 10:55:00,63.08,63.12,63.07,63.11,28354.0,55.7083,55.7437,55.6995,55.7348,28354.0
2016-07-13 11:00:00,63.11,63.13,63.07,63.1,22090.0,55.7348,55.7525,55.6995,55.726,22090.0
2016-07-13 11:05:00,63.1,63.1,63.01,63.06,101749.0,55.726,55.726,55.6465,55.6907,101749.0
2016-07-13 11:10:00,63.07,63.09,62.98,62.99,36022.0,55.6995,55.7172,55.62,55.6288,36022.0
2016-07-13 11:15:00,62.99,63.02,62.84,62.85,48240.0,55.6288,55.6553,55.4964,55.5052,48240.0
2016-07-13 11:20:00,62.86,62.92,62.85,62.89,42530.0,55.514,55.567,55.5052,55.5405,42530.0
2016-07-13 11:25:00,62.9,62.94,62.89,62.92,36255.0,55.5494,55.5847,55.5405,55.567,36255.0
2016-07-13 11:30:00,62.93,62.94,62.88,62.91,42490.0,55.5759,55.5847,55.5317,55.5582,42490.0
2016-07-13 11:35:00,62.91,62.94,62.9,62.93,40647.0,55.5582,55.5847,55.5494,55.5759,40647.0
2016-07-13 11:40:00,62.93,62.97,62.89,62.96,55941.0,55.5759,55.6112,55.5405,55.6024,55941.0
2016-07-13 11:45:00,62.97,63.0,62.93,62.97,33965.0,55.6112,55.6377,55.5759,55.6112,33965.0
2016-07-13 11:50:00,62.97,63.09,62.95,63.09,35949.0,55.6112,55.7172,55.5935,55.7172,35949.0
2016-07-13 11:55:00,63.09,63.09,63.02,63.03,24670.0,55.7172,55.7172,55.6553,55.6642,24670.0
2016-07-13 12:00:00,63.02,63.08,63.02,63.08,13087.0,55.6553,55.7083,55.6553,55.7083,13087.0
2016-07-13 12:05:00,63.07,63.08,63.02,63.04,63661.0,55.6995,55.7083,55.6553,55.673,63661.0
2016-07-13 12:10:00,63.03,63.03,63.0,63.01,11510.0,55.6642,55.6642,55.6377,55.6465,11510.0
2016-07-13 12:15:00,63.01,63.07,63.01,63.03,33811.0,55.6465,55.6995,55.6465,55.6642,33811.0
2016-07-13 12:20:00,63.03,63.04,63.0,63.03,13351.0,55.6642,55.673,55.6377,55.6642,13351.0
2016-07-13 12:25:00,63.03,63.03,62.95,62.97,14800.0,55.6642,55.6642,55.5935,55.6112,14800.0
2016-07-13 12:30:00,62.97,63.03,62.97,63.03,19258.0,55.6112,55.6642,55.6112,55.6642,19258.0
2016-07-13 12:35:00,63.03,63.04,62.97,63.01,18061.0,55.6642,55.673,55.6112,55.6465,18061.0
2016-07-13 12:40:00,63.02,63.07,63.01,63.03,16221.0,55.6553,55.6995,55.6465,55.6642,16221.0
2016-07-13 12:45:00,63.02,63.03,62.99,63.03,20496.0,55.6553,55.6642,55.6288,55.6642,20496.0
2016-07-13 12:50:00,63.04,63.05,63.0,63.02,14300.0,55.673,55.6818,55.6377,55.6553,14300.0
2016-07-13 12:55:00,63.01,63.09,63.01,63.07,17628.0,55.6465,55.7172,55.6465,55.6995,17628.0
2016-07-13 13:00:00,63.08,63.12,63.07,63.11,15527.0,55.7083,55.7437,55.6995,55.7348,15527.0
2016-07-13 13:05:00,63.11,63.11,63.08,63.08,14061.0,55.7348,55.7348,55.7083,55.7083,14061.0
2016-07-13 13:10:00,63.09,63.12,63.08,63.12,17434.0,55.7172,55.7437,55.7083,55.7437,17434.0
2016-07-13 13:15:00,63.12,63.13,63.08,63.11,14879.0,55.7437,55.7525,55.7083,55.7348,14879.0
2016-07-13 13:20:00,63.1,63.1,63.06,63.07,12887.0,55.726,55.726,55.6907,55.6995,12887.0
2016-07-13 13:25:00,63.06,63.07,63.02,63.05,20241.0,55.6907,55.6995,55.6553,55.6818,20241.0
2016-07-13 13:30:00,63.05,63.11,63.04,63.1,13070.0,55.6818,55.7348,55.673,55.726,13070.0
2016-07-13 13:35:00,63.1,63.16,63.09,63.14,22398.0,55.726,55.779,55.7172,55.7613,22398.0
2016-07-13 13:40:00,63.15,63.21,63.14,63.18,35518.0,55.7701,55.8231,55.7613,55.7966,35518.0
2016-07-13 13:45:00,63.19,63.27,63.18,63.26,29188.0,55.8055,55.8761,55.7966,55.8673,29188.0
2016-07-13 13:50:00,63.26,63.27,63.19,63.22,37110.0,55.8673,55.8761,55.8055,55.832,37110.0
2016-07-13 13:55:00,63.22,63.24,63.19,63.2,24613.0,55.832,55.8496,55.8055,55.8143,24613.0
2016-07-13 14:00:00,63.2,63.22,63.18,63.21,33575.0,55.8143,55.832,55.7966,55.8231,33575.0
2016-07-13 14:05:00,63.2,63.29,63.18,63.28,28254.0,55.8143,55.8938,55.7966,55.885,28254.0
2016-07-13 14:10:00,63.28,63.35,63.23,63.24,61313.0,55.885,55.9468,55.8408,55.8496,61313.0
2016-07-13 14:15:00,63.25,63.28,63.24,63.25,43243.0,55.8585,55.885,55.8496,55.8585,43243.0
2016-07-13 14:20:00,63.24,63.28,63.22,63.23,57230.0,55.8496,55.885,55.832,55.8408,57230.0
2016-07-13 14:25:00,63.23,63.29,63.23,63.28,30224.0,55.8408,55.8938,55.8408,55.885,30224.0
2016-07-13 14:30:00,63.29,63.31,63.25,63.29,80251.0,55.8938,55.9115,55.8585,55.8938,80251.0
2016-07-13 14:35:00,63.29,63.32,63.26,63.27,107605.0,55.8938,55.9203,55.8673,55.8761,107605.0
2016-07-13 14:40:00,63.27,63.29,63.22,63.29,31536.0,55.8761,55.8938,55.832,55.8938,31536.0
2016-07-13 14:45:00,63.28,63.29,63.23,63.25,33480.0,55.885,55.8938,55.8408,55.8585,33480.0
2016-07-13 14:50:00,63.26,63.27,63.2,63.21,28936.0,55.8673,55.8761,55.8143,55.8231,28936.0
2016-07-13 14:55:00,63.21,63.25,63.19,63.23,29847.0,55.8231,55.8585,55.8055,55.8408,29847.0
2016-07-13 15:00:00,63.23,63.27,63.2,63.26,34059.0,55.8408,55.8761,55.8143,55.8673,34059.0
2016-07-13 15:05:00,63.27,63.27,63.17,63.18,43687.0,55.8761,55.8761,55.7878,55.7966,43687.0
2016-07-13 15:10:00,63.19,63.19,63.1,63.11,59674.0,55.8055,55.8055,55.726,55.7348,59674.0
2016-07-13 15:15:00,63.11,63.14,63.08,63.12,59332.0,55.7348,55.7613,55.7083,55.7437,59332.0
2016-07-13 15:20:00,63.11,63.13,63.05,63.09,50100.0,55.7348,55.7525,55.6818,55.7172,50100.0
2016-07-13 15:25:00,63.09,63.1,63.05,63.09,45818.0,55.7172,55.726,55.6818,55.7172,45818.0
2016-07-13 15:30:00,63.09,63.1,63.05,63.09,69239.0,55.7172,55.726,55.6818,55.7172,69239.0
2016-07-13 15:35:00,63.1,63.13,63.06,63.08,67398.0,55.726,55.7525,55.6907,55.7083,67398.0
2016-07-13 15:40:00,63.08,63.11,63.06,63.07,80999.0,55.7083,55.7348,55.6907,55.6995,80999.0
2016-07-13 15:45:00,63.08,63.12,63.07,63.08,98870.0,55.7083,55.7437,55.6995,55.7083,98870.0
2016-07-13 15:50:00,63.09,63.1,63.08,63.09,73912.0,55.7172,55.726,55.7083,55.7172,73912.0
2016-07-13 15:55:00,63.09,63.13,63.05,63.09,215328.0,55.7172,55.7525,55.6818,55.7172,215328.0
2016-07-14 09:30:00,63.54,64.0,63.54,63.88,151961.0,56.1146,56.5208,56.1146,56.4148,151961.0
2016-07-14 09:35:00,63.87,63.89,63.62,63.66,59407.0,56.406,56.4237,56.1852,56.2205,59407.0
2016-07-14 09:40:00,63.66,63.72,63.6,63.65,46396.0,56.2205,56.2735,56.1676,56.2117,46396.0
2016-07-14 09:45:00,63.63,63.65,63.49,63.51,40829.0,56.1941,56.2117,56.0704,56.0881,40829.0
2016-07-14 09:50:00,63.5,63.61,63.5,63.55,26636.0,56.0792,56.1764,56.0792,56.1234,26636.0
2016-07-14 09:55:00,63.56,63.7,63.54,63.66,69093.0,56.1322,56.2559,56.1146,56.2205,69093.0
2016-07-14 10:00:00,63.66,63.91,63.64,63.89,47635.0,56.2205,56.4413,56.2029,56.4237,47635.0
2016-07-14 10:05:00,63.89,63.89,63.82,63.86,37092.0,56.4237,56.4237,56.3619,56.3972,37092.0
2016-07-14 10:10:00,63.87,63.88,63.62,63.65,66099.0,56.406,56.4148,56.1852,56.2117,66099.0
2016-07-14 10:15:00,63.65,63.66,63.42,63.49,60968.0,56.2117,56.2205,56.0086,56.0704,60968.0
2016-07-14 10:20:00,63.48,63.65,63.48,63.65,28960.0,56.0616,56.2117,56.0616,56.2117,28960.0
2016-07-14 10:25:00,63.65,63.65,63.52,63.58,26598.0,56.2117,56.2117,56.0969,56.1499,26598.0
2016-07-14 10:30:00,63.58,63.73,63.56,63.69,35752.0,56.1499,56.2824,56.1322,56.247,35752.0
2016-07-14 10:35:00,63.66,63.75,63.66,63.71,35370.0,56.2205,56.3,56.2205,56.2647,35370.0
2016-07-14 10:40:00,63.72,63.76,63.61,63.7,34998.0,56.2735,56.3089,56.1764,56.2559,34998.0
2016-07-14 10:45:00,63.7,63.77,63.65,63.74,86811.0,56.2559,56.3177,56.2117,56.2912,86811.0
2016-07-14 10:50:00,63.73,63.74,63.65,63.7,27938.0,56.2824,56.2912,56.2117,56.2559,27938.0
2016-07-14 10:55:00,63.71,63.72,63.58,63.6,89308.0,56.2647,56.2735,56.1499,56.1676,89308.0
2016-07-14 11:00:00,63.59,63.69,63.59,63.62,46272.0,56.1587,56.247,56.1587,56.1852,46272.0
2016-07-14 11:05:00,63.62,63.68,63.6,63.66,223427.0,56.1852,56.2382,56.1676,56.2205,223427.0
2016-07-14 11:10:00,63.65,63.66,63.51,63.58,118487.0,56.2117,56.2205,56.0881,56.1499,118487.0
2016-07-14 11:15:00,63.56,63.57,63.4,63.42,46273.0,56.1322,56.1411,55.9909,56.0086,46273.0
2016-07-14 11:20:00,63.42,63.5,63.41,63.48,32543.0,56.0086,56.0792,55.9998,56.0616,32543.0
2016-07-14 11:25:00,63.49,63.52,63.44,63.49,22356.0,56.0704,56.0969,56.0263,56.0704,22356.0
2016-07-14 11:30:00,63.49,63.54,63.47,63.48,34969.0,56.0704,56.1146,56.0528,56.0616,34969.0
2016-07-14 11:35:00,63.48,63.54,63.46,63.54,17979.0,56.0616,56.1146,56.0439,56.1146,17979.0
2016-07-14 11:40:00,63.54,63.61,63.51,63.61,20653.0,56.1146,56.1764,56.0881,56.1764,20653.0
2016-07-14 11:45:00,63.62,63.66,63.57,63.58,31463.0,56.1852,56.2205,56.1411,56.1499,31463.0
2016-07-14 11:50:00,63.59,63.63,63.54,63.63,31172.0,56.1587,56.1941,56.1146,56.1941,31172.0
2016-07-14 11:55:00,63.63,63.63,63.58,63.58,13704.0,56.1941,56.1941,56.1499,56.1499,13704.0
2016-07-14 12:00:00,63.6,63.63,63.57,63.6,28512.0,56.1676,56.1941,56.1411,56.1676,28512.0
2016-07-14 12:05:00,63.6,63.65,63.59,63.64,29008.0,56.1676,56.2117,56.1587,56.2029,29008.0
2016-07-14 12:10:00,63.64,63.65,63.58,63.58,14432.0,56.2029,56.2117,56.1499,56.1499,14432.0
2016-07-14 12:15:00,63.58,63.61,63.56,63.57,18970.0,56.1499,56.1764,56.1322,56.1411,18970.0
2016-07-14 12:20:00,63.56,63.57,63.46,63.46,16729.0,56.1322,56.1411,56.0439,56.0439,16729.0
2016-07-14 12:25:00,63.47,63.55,63.44,63.53,16186.0,56.0528,56.1234,56.0263,56.1057,16186.0
2016-07-14 12:30:00,63.53,63.57,63.53,63.55,13841.0,56.1057,56.1411,56.1057,56.1234,13841.0
2016-07-14 12:35:00,63.55,63.57,63.54,63.56,12754.0,56.1234,56.1411,56.1146,56.1322,12754.0
2016-07-14 12:40:00,63.57,63.63,63.56,63.59,40112.0,56.1411,56.1941,56.1322,56.1587,40112.0
2016-07-14 12:45:00,63.6,63.61,63.56,63.6,18129.0,56.1676,56.1764,56.1322,56.1676,18129.0
2016-07-14 12:50:00,63.61,63.64,63.6,63.62,16407.0,56.1764,56.2029,56.1676,56.1852,16407.0
2016-07-14 12:55:00,63.62,63.62,63.58,63.61,14357.0,56.1852,56.1852,56.1499,56.1764,14357.0
2016-07-14 13:00:00,63.61,63.61,63.56,63.56,13599.0,56.1764,56.1764,56.1322,56.1322,13599.0
2016-07-14 13:05:00,63.55,63.62,63.55,63.62,11847.0,56.1234,56.1852,56.1234,56.1852,11847.0
2016-07-14 13:10:00,63.61,63.61,63.56,63.56,16931.0,56.1764,56.1764,56.1322,56.1322,16931.0
2016-07-14 13:15:00,63.57,63.57,63.5,63.52,20729.0,56.1411,56.1411,56.0792,56.0969,20729.0
2016-07-14 13:20:00,63.52,63.56,63.51,63.52,11746.0,56.0969,56.1322,56.0881,56.0969,11746.0
2016-07-14 13:25:00,63.51,63.54,63.5,63.5,9341.0,56.0881,56.1146,56.0792,56.0792,9341.0
2016-07-14 13:30:00,63.51,63.57,63.5,63.57,13950.0,56.0881,56.1411,56.0792,56.1411,13950.0
2016-07-14 13:35:00,63.57,63.6,63.55,63.58,21880.0,56.1411,56.1676,56.1234,56.1499,21880.0
2016-07-14 13:40:00,63.57,63.59,63.55,63.56,14004.0,56.1411,56.1587,56.1234,56.1322,14004.0
2016-07-14 13:45:00,63.56,63.57,63.52,63.53,19008.0,56.1322,56.1411,56.0969,56.1057,19008.0
2016-07-14 13:50:00,63.54,63.55,63.5,63.5,17026.0,56.1146,56.1234,56.0792,56.0792,17026.0
2016-07-14 13:55:00,63.5,63.5,63.47,63.48,27456.0,56.0792,56.0792,56.0528,56.0616,27456.0
2016-07-14 14:00:00,63.49,63.58,63.49,63.57,21193.0,56.0704,56.1499,56.0704,56.1411,21193.0
2016-07-14 14:05:00,63.56,63.56,63.51,63.55,18022.0,56.1322,56.1322,56.0881,56.1234,18022.0
2016-07-14 14:10:00,63.55,63.6,63.55,63.58,22502.0,56.1234,56.1676,56.1234,56.1499,22502.0
2016-07-14 14:15:00,63.58,63.64,63.58,63.62,37720.0,56.1499,56.2029,56.1499,56.1852,37720.0
2016-07-14 14:20:00,63.62,63.63,63.59,63.6,11772.0,56.1852,56.1941,56.1587,56.1676,11772.0
2016-07-14 14:25:00,63.6,63.62,63.55,63.55,39699.0,56.1676,56.1852,56.1234,56.1234,39699.0
2016-07-14 14:30:00,63.56,63.59,63.54,63.56,31061.0,56.1322,56.1587,56.1146,56.1322,31061.0
2016-07-14 14:35:00,63.56,63.59,63.54,63.56,28396.0,56.1322,56.1587,56.1146,56.1322,28396.0
2016-07-14 14:40:00,63.56,63.62,63.56,63.62,68797.0,56.1322,56.1852,56.1322,56.1852,68797.0
2016-07-14 14:45:00,63.62,63.63,63.56,63.58,40359.0,56.1852,56.1941,56.1322,56.1499,40359.0
2016-07-14 14:50:00,63.58,63.59,63.53,63.54,24338.0,56.1499,56.1587,56.1057,56.1146,24338.0
2016-07-14 14:55:00,63.54,63.55,63.5,63.51,39446.0,56.1146,56.1234,56.0792,56.0881,39446.0
2016-07-14 15:00:00,63.51,63.59,63.51,63.55,37756.0,56.0881,56.1587,56.0881,56.1234,37756.0
2016-07-14 15:05:00,63.55,63.69,63.55,63.67,38127.0,56.1234,56.247,56.1234,56.2294,38127.0
2016-07-14 15:10:00,63.68,63.68,63.62,63.63,41433.0,56.2382,56.2382,56.1852,56.1941,41433.0
2016-07-14 15:15:00,63.63,63.65,63.61,63.61,35163.0,56.1941,56.2117,56.1764,56.1764,35163.0
2016-07-14 15:20:00,63.62,63.64,63.59,63.6,47878.0,56.1852,56.2029,56.1587,56.1676,47878.0
2016-07-14 15:25:00,63.6,63.61,63.55,63.57,41854.0,56.1676,56.1764,56.1234,56.1411,41854.0
2016-07-14 15:30:00,63.57,63.6,63.56,63.57,55385.0,56.1411,56.1676,56.1322,56.1411,55385.0
2016-07-14 15:35:00,63.57,63.59,63.52,63.53,101028.0,56.1411,56.1587,56.0969,56.1057,101028.0
2016-07-14 15:40:00,63.53,63.54,63.48,63.48,137001.0,56.1057,56.1146,56.0616,56.0616,137001.0
2016-07-14 15:45:00,63.48,63.64,63.48,63.63,81391.0,56.0616,56.2029,56.0616,56.1941,81391.0
2016-07-14 15:50:00,63.63,63.65,63.61,63.64,73147.0,56.1941,56.2117,56.1764,56.2029,73147.0
2016-07-14 15:55:00,63.64,63.66,63.59,63.6,186389.0,56.2029,56.2205,56.1587,56.1676,186389.0
2016-07-15 09:30:00,63.95,64.11,63.73,63.79,307065.0,56.4767,56.618,56.2824,56.3354,307065.0
2016-07-15 09:35:00,63.8,63.82,63.46,63.51,46908.0,56.3442,56.3619,56.0439,56.0881,46908.0
2016-07-15 09:40:00,63.47,63.52,63.31,63.4,44477.0,56.0528,56.0969,55.9115,55.9909,44477.0
2016-07-15 09:45:00,63.42,63.55,63.39,63.47,38501.0,56.0086,56.1234,55.9821,56.0528,38501.0
2016-07-15 09:50:00,63.48,63.66,63.48,63.54,29391.0,56.0616,56.2205,56.0616,56.1146,29391.0
2016-07-15 09:55:00,63.55,63.59,63.46,63.59,59637.0,56.1234,56.1587,56.0439,56.1587,59637.0
2016-07-15 10:00:00,63.58,63.66,63.54,63.57,37380.0,56.1499,56.2205,56.1146,56.1411,37380.0
2016-07-15 10:05:00,63.58,63.67,63.56,63.64,19079.0,56.1499,56.2294,56.1322,56.2029,19079.0
2016-07-15 10:10:00,63.65,63.68,63.52,63.53,24025.0,56.2117,56.2382,56.0969,56.1057,24025.0
2016-07-15 10:15:00,63.52,63.62,63.51,63.56,24925.0,56.0969,56.1852,56.0881,56.1322,24925.0
2016-07-15 10:20:00,63.57,63.69,63.56,63.66,32077.0,56.1411,56.247,56.1322,56.2205,32077.0
2016-07-15 10:25:00,63.66,63.75,63.66,63.72,18150.0,56.2205,56.3,56.2205,56.2735,18150.0
2016-07-15 10:30:00,63.73,63.74,63.62,63.65,18739.0,56.2824,56.2912,56.1852,56.2117,18739.0
2016-07-15 10:35:00,63.64,63.7,63.64,63.7,28600.0,56.2029,56.2559,56.2029,56.2559,28600.0
2016-07-15 10:40:00,63.7,63.76,63.7,63.76,17223.0,56.2559,56.3089,56.2559,56.3089,17223.0
2016-07-15 10:45:00,63.74,63.74,63.68,63.69,28134.0,56.2912,56.2912,56.2382,56.247,28134.0
2016-07-15 10:50:00,63.69,63.74,63.69,63.71,22554.0,56.247,56.2912,56.247,56.2647,22554.0
2016-07-15 10:55:00,63.71,63.71,63.64,63.66,64824.0,56.2647,56.2647,56.2029,56.2205,64824.0
2016-07-15 11:00:00,63.66,63.68,63.55,63.56,63307.0,56.2205,56.2382,56.1234,56.1322,63307.0
2016-07-15 11:05:00,63.56,63.56,63.5,63.5,38204.0,56.1322,56.1322,56.0792,56.0792,38204.0
2016-07-15 11:10:00,63.5,63.5,63.42,63.43,83212.0,56.0792,56.0792,56.0086,56.0174,83212.0
2016-07-15 11:15:00,63.43,63.45,63.38,63.44,27920.0,56.0174,56.0351,55.9733,56.0263,27920.0
2016-07-15 11:20:00,63.45,63.52,63.44,63.51,19232.0,56.0351,56.0969,56.0263,56.0881,19232.0
2016-07-15 11:25:00,63.5,63.52,63.45,63.5,26179.0,56.0792,56.0969,56.0351,56.0792,26179.0
2016-07-15 11:30:00,63.5,63.6,63.49,63.55,28349.0,56.0792,56.1676,56.0704,56.1234,28349.0
2016-07-15 11:35:00,63.54,63.55,63.5,63.51,22334.0,56.1146,56.1234,56.0792,56.0881,22334.0
2016-07-15 11:40:00,63.51,63.55,63.49,63.5,21128.0,56.0881,56.1234,56.0704,56.0792,21128.0
2016-07-15 11:45:00,63.49,63.52,63.45,63.46,10158.0,56.0704,56.0969,56.0351,56.0439,10158.0
2016-07-15 11:50:00,63.47,63.49,63.42,63.49,15696.0,56.0528,56.0704,56.0086,56.0704,15696.0
2016-07-15 11:55:00,63.49,63.53,63.48,63.51,11014.0,56.0704,56.1057,56.0616,56.0881,11014.0
2016-07-15 12:00:00,63.51,63.52,63.48,63.52,20953.0,56.0881,56.0969,56.0616,56.0969,20953.0
2016-07-15 12:05:00,63.51,63.52,63.47,63.47,14915.0,56.0881,56.0969,56.0528,56.0528,14915.0
2016-07-15 12:10:00,63.47,63.48,63.44,63.48,9909.0,56.0528,56.0616,56.0263,56.0616,9909.0
2016-07-15 12:15:00,63.46,63.47,63.43,63.45,9106.0,56.0439,56.0528,56.0174,56.0351,9106.0
2016-07-15 12:20:00,63.46,63.54,63.46,63.53,12530.0,56.0439,56.1146,56.0439,56.1057,12530.0
2016-07-15 12:25:00,63.52,63.54,63.49,63.53,36925.0,56.0969,56.1146,56.0704,56.1057,36925.0
2016-07-15 12:30:00,63.53,63.53,63.48,63.51,28462.0,56.1057,56.1057,56.0616,56.0881,28462.0
2016-07-15 12:35:00,63.51,63.51,63.47,63.47,26383.0,56.0881,56.0881,56.0528,56.0528,26383.0
2016-07-15 12:40:00,63.47,63.49,63.44,63.48,15786.0,56.0528,56.0704,56.0263,56.0616,15786.0
2016-07-15 12:45:00,63.48,63.48,63.39,63.41,27265.0,56.0616,56.0616,55.9821,55.9998,27265.0
2016-07-15 12:50:00,63.41,63.43,63.4,63.42,9315.0,55.9998,56.0174,55.9909,56.0086,9315.0
2016-07-15 12:55:00,63.43,63.45,63.43,63.45,8546.0,56.0174,56.0351,56.0174,56.0351,8546.0
2016-07-15 13:00:00,63.44,63.5,63.44,63.49,12479.0,56.0263,56.0792,56.0263,56.0704,12479.0
2016-07-15 13:05:00,63.5,63.51,63.47,63.47,19638.0,56.0792,56.0881,56.0528,56.0528,19638.0
2016-07-15 13:10:00,63.48,63.53,63.48,63.49,18574.0,56.0616,56.1057,56.0616,56.0704,18574.0
2016-07-15 13:15:00,63.48,63.51,63.47,63.5,11788.0,56.0616,56.0881,56.0528,56.0792,11788.0
2016-07-15 13:20:00,63.51,63.53,63.49,63.5,27345.0,56.0881,56.1057,56.0704,56.0792,27345.0
2016-07-15 13:25:00,63.5,63.54,63.49,63.53,15302.0,56.0792,56.1146,56.0704,56.1057,15302.0
2016-07-15 13:30:00,63.54,63.54,63.5,63.53,18321.0,56.1146,56.1146,56.0792,56.1057,18321.0
2016-07-15 13:35:00,63.52,63.53,63.5,63.52,24326.0,56.0969,56.1057,56.0792,56.0969,24326.0
2016-07-15 13:40:00,63.53,63.55,63.51,63.53,27413.0,56.1057,56.1234,56.0881,56.1057,27413.0
2016-07-15 13:45:00,63.54,63.54,63.49,63.5,21184.0,56.1146,56.1146,56.0704,56.0792,21184.0
2016-07-15 13:50:00,63.5,63.52,63.49,63.52,19897.0,56.0792,56.0969,56.0704,56.0969,19897.0
2016-07-15 13:55:00,63.52,63.55,63.52,63.54,39324.0,56.0969,56.1234,56.0969,56.1146,39324.0
2016-07-15 14:00:00,63.54,63.58,63.54,63.58,31967.0,56.1146,56.1499,56.1146,56.1499,31967.0
2016-07-15 14:05:00,63.58,63.58,63.53,63.53,35357.0,56.1499,56.1499,56.1057,56.1057,35357.0
2016-07-15 14:10:00,63.54,63.56,63.52,63.54,40540.0,56.1146,56.1322,56.0969,56.1146,40540.0
2016-07-15 14:15:00,63.55,63.55,63.52,63.54,34754.0,56.1234,56.1234,56.0969,56.1146,34754.0
2016-07-15 14:20:00,63.54,63.54,63.52,63.54,34268.0,56.1146,56.1146,56.0969,56.1146,34268.0
2016-07-15 14:25:00,63.53,63.54,63.53,63.54,15632.0,56.1057,56.1146,56.1057,56.1146,15632.0
2016-07-15 14:30:00,63.54,63.59,63.53,63.58,37567.0,56.1146,56.1587,56.1057,56.1499,37567.0
2016-07-15 14:35:00,63.59,63.59,63.56,63.57,33964.0,56.1587,56.1587,56.1322,56.1411,33964.0
2016-07-15 14:40:00,63.56,63.6,63.56,63.6,29341.0,56.1322,56.1676,56.1322,56.1676,29341.0
2016-07-15 14:45:00,63.6,63.64,63.59,63.63,47565.0,56.1676,56.2029,56.1587,56.1941,47565.0
2016-07-15 14:50:00,63.64,63.65,63.62,63.64,19286.0,56.2029,56.2117,56.1852,56.2029,19286.0
2016-07-15 14:55:00,63.64,63.7,63.64,63.67,38524.0,56.2029,56.2559,56.2029,56.2294,38524.0
2016-07-15 15:00:00,63.66,63.69,63.64,63.68,16187.0,56.2205,56.247,56.2029,56.2382,16187.0
2016-07-15 15:05:00,63.69,63.69,63.67,63.69,11073.0,56.247,56.247,56.2294,56.247,11073.0
2016-07-15 15:10:00,63.68,63.71,63.68,63.69,65176.0,56.2382,56.2647,56.2382,56.247,65176.0
2016-07-15 15:15:00,63.69,63.71,63.68,63.7,22990.0,56.247,56.2647,56.2382,56.2559,22990.0
2016-07-15 15:20:00,63.69,63.75,63.69,63.74,22396.0,56.247,56.3,56.247,56.2912,22396.0
2016-07-15 15:25:00,63.73,63.74,63.69,63.73,30842.0,56.2824,56.2912,56.247,56.2824,30842.0
2016-07-15 15:30:00,63.73,63.78,63.72,63.77,32670.0,56.2824,56.3265,56.2735,56.3177,32670.0
2016-07-15 15:35:00,63.77,63.78,63.71,63.77,37921.0,56.3177,56.3265,56.2647,56.3177,37921.0
2016-07-15 15:40:00,63.77,63.77,63.73,63.74,22306.0,56.3177,56.3177,56.2824,56.2912,22306.0
2016-07-15 15:45:00,63.74,63.78,63.73,63.76,59965.0,56.2912,56.3265,56.2824,56.3089,59965.0
2016-07-15 15:50:00,63.76,63.8,63.76,63.77,64041.0,56.3089,56.3442,56.3089,56.3177,64041.0
2016-07-15 15:55:00,63.78,63.83,63.77,63.78,310182.0,56.3265,56.3707,56.3177,56.3265,310182.0
2016-07-18 09:30:00,63.96,64.09,63.66,63.75,96469.0,56.4855,56.6003,56.2205,56.3,96469.0
2016-07-18 09:35:00,63.76,63.81,63.7,63.76,47974.0,56.3089,56.353,56.2559,56.3089,47974.0
2016-07-18 09:40:00,63.75,63.76,63.54,63.6,30652.0,56.3,56.3089,56.1146,56.1676,30652.0
2016-07-18 09:45:00,63.59,63.69,63.58,63.61,27781.0,56.1587,56.247,56.1499,56.1764,27781.0
2016-07-18 09:50:00,63.61,63.78,63.61,63.74,55237.0,56.1764,56.3265,56.1764,56.2912,55237.0
2016-07-18 09:55:00,63.75,63.79,63.68,63.71,25125.0,56.3,56.3354,56.2382,56.2647,25125.0
2016-07-18 10:00:00,63.71,63.89,63.7,63.86,71266.0,56.2647,56.4237,56.2559,56.3972,71266.0
2016-07-18 10:05:00,63.85,63.85,63.79,63.84,31771.0,56.3883,56.3883,56.3354,56.3795,31771.0
2016-07-18 10:10:00,63.85,63.95,63.85,63.95,64485.0,56.3883,56.4767,56.3883,56.4767,64485.0
2016-07-18 10:15:00,63.95,63.99,63.91,63.99,31112.0,56.4767,56.512,56.4413,56.512,31112.0
2016-07-18 10:20:00,63.98,64.03,63.97,63.98,17136.0,56.5032,56.5473,56.4943,56.5032,17136.0
2016-07-18 10:25:00,63.98,64.03,63.98,64.01,19711.0,56.5032,56.5473,56.5032,56.5296,19711.0
2016-07-18 10:30:00,64.01,64.04,63.94,63.96,36941.0,56.5296,56.5561,56.4678,56.4855,36941.0
2016-07-18 10:35:00,63.96,63.96,63.88,63.93,53368.0,56.4855,56.4855,56.4148,56.459,53368.0
2016-07-18 10:40:00,63.93,63.93,63.86,63.89,21045.0,56.459,56.459,56.3972,56.4237,21045.0
2016-07-18 10:45:00,63.89,63.92,63.86,63.87,16588.0,56.4237,56.4502,56.3972,56.406,16588.0
2016-07-18 10:50:00,63.86,63.95,63.86,63.94,59277.0,56.3972,56.4767,56.3972,56.4678,59277.0
2016-07-18 10:55:00,63.93,63.95,63.89,63.95,53672.0,56.459,56.4767,56.4237,56.4767,53672.0
2016-07-18 11:00:00,63.95,63.96,63.88,63.9,37903.0,56.4767,56.4855,56.4148,56.4325,37903.0
2016-07-18 11:05:00,63.89,63.98,63.87,63.97,57601.0,56.4237,56.5032,56.406,56.4943,57601.0
2016-07-18 11:10:00,63.98,63.99,63.9,63.9,30105.0,56.5032,56.512,56.4325,56.4325,30105.0
2016-07-18 11:15:00,63.9,63.92,63.86,63.86,32274.0,56.4325,56.4502,56.3972,56.3972,32274.0
2016-07-18 11:20:00,63.87,63.89,63.86,63.88,52017.0,56.406,56.4237,56.3972,56.4148,52017.0
2016-07-18 11:25:00,63.88,63.9,63.85,63.86,23619.0,56.4148,56.4325,56.3883,56.3972,23619.0
2016-07-18 11:30:00,63.86,63.89,63.83,63.89,24669.0,56.3972,56.4237,56.3707,56.4237,24669.0
2016-07-18 11:35:00,63.89,63.9,63.84,63.87,94527.0,56.4237,56.4325,56.3795,56.406,94527.0
2016-07-18 11:40:00,63.87,63.93,63.86,63.92,80418.0,56.406,56.459,56.3972,56.4502,80418.0
2016-07-18 11:45:00,63.92,63.94,63.88,63.88,28138.0,56.4502,56.4678,56.4148,56.4148,28138.0
2016-07-18 11:50:00,63.88,63.9,63.87,63.88,28858.0,56.4148,56.4325,56.406,56.4148,28858.0
2016-07-18 11:55:00,63.88,63.91,63.88,63.9,14548.0,56.4148,56.4413,56.4148,56.4325,14548.0
2016-07-18 12:00:00,63.89,63.89,63.85,63.86,27470.0,56.4237,56.4237,56.3883,56.3972,27470.0
2016-07-18 12:05:00,63.86,63.91,63.86,63.88,69141.0,56.3972,56.4413,56.3972,56.4148,69141.0
2016-07-18 12:10:00,63.88,63.91,63.85,63.88,79422.0,56.4148,56.4413,56.3883,56.4148,79422.0
2016-07-18 12:15:00,63.88,63.91,63.84,63.85,24216.0,56.4148,56.4413,56.3795,56.3883,24216.0
2016-07-18 12:20:00,63.85,63.87,63.84,63.87,11736.0,56.3883,56.406,56.3795,56.406,11736.0
2016-07-18 12:25:00,63.87,63.9,63.85,63.86,21405.0,56.406,56.4325,56.3883,56.3972,21405.0
2016-07-18 12:30:00,63.85,63.86,63.84,63.84,20547.0,56.3883,56.3972,56.3795,56.3795,20547.0
2016-07-18 12:35:00,63.85,63.87,63.84,63.85,42455.0,56.3883,56.406,56.3795,56.3883,42455.0
2016-07-18 12:40:00,63.85,63.85,63.81,63.81,17353.0,56.3883,56.3883,56.353,56.353,17353.0
2016-07-18 12:45:00,63.82,63.85,63.81,63.83,10456.0,56.3619,56.3883,56.353,56.3707,10456.0
2016-07-18 12:50:00,63.84,63.92,63.83,63.92,20391.0,56.3795,56.4502,56.3707,56.4502,20391.0
2016-07-18 12:55:00,63.92,63.95,63.91,63.95,10134.0,56.4502,56.4767,56.4413,56.4767,10134.0
2016-07-18 13:00:00,63.95,63.98,63.95,63.97,14469.0,56.4767,56.5032,56.4767,56.4943,14469.0
2016-07-18 13:05:00,63.98,63.99,63.96,63.96,16070.0,56.5032,56.512,56.4855,56.4855,16070.0
2016-07-18 13:10:00,63.96,63.97,63.91,63.93,17883.0,56.4855,56.4943,56.4413,56.459,17883.0
2016-07-18 13:15:00,63.91,63.94,63.9,63.92,18493.0,56.4413,56.4678,56.4325,56.4502,18493.0
2016-07-18 13:20:00,63.92,63.97,63.88,63.96,77131.0,56.4502,56.4943,56.4148,56.4855,77131.0
2016-07-18 13:25:00,63.96,64.0,63.95,63.98,40481.0,56.4855,56.5208,56.4767,56.5032,40481.0
2016-07-18 13:30:00,63.98,64.02,63.98,64.02,38412.0,56.5032,56.5385,56.5032,56.5385,38412.0
2016-07-18 13:35:00,64.02,64.04,63.95,63.95,45238.0,56.5385,56.5561,56.4767,56.4767,45238.0
2016-07-18 13:40:00,63.96,63.98,63.94,63.97,12226.0,56.4855,56.5032,56.4678,56.4943,12226.0
2016-07-18 13:45:00,63.96,63.98,63.92,63.93,14893.0,56.4855,56.5032,56.4502,56.459,14893.0
2016-07-18 13:50:00,63.94,63.99,63.93,63.98,65086.0,56.4678,56.512,56.459,56.5032,65086.0
2016-07-18 13:55:00,63.99,64.03,63.98,64.02,22855.0,56.512,56.5473,56.5032,56.5385,22855.0
2016-07-18 14:00:00,64.02,64.02,63.94,63.96,20361.0,56.5385,56.5385,56.4678,56.4855,20361.0
2016-07-18 14:05:00,63.95,64.01,63.93,64.01,63659.0,56.4767,56.5296,56.459,56.5296,63659.0
2016-07-18 14:10:00,64.01,64.03,63.98,63.98,62643.0,56.5296,56.5473,56.5032,56.5032,62643.0
2016-07-18 14:15:00,63.98,63.99,63.96,63.99,22826.0,56.5032,56.512,56.4855,56.512,22826.0
2016-07-18 14:20:00,63.98,64.02,63.97,64.01,14278.0,56.5032,56.5385,56.4943,56.5296,14278.0
2016-07-18 14:25:00,64.0,64.02,64.0,64.02,11857.0,56.5208,56.5385,56.5208,56.5385,11857.0
2016-07-18 14:30:00,64.01,64.05,64.0,64.04,17541.0,56.5296,56.565,56.5208,56.5561,17541.0
2016-07-18 14:35:00,64.04,64.08,64.03,64.08,25609.0,56.5561,56.5915,56.5473,56.5915,25609.0
2016-07-18 14:40:00,64.07,64.09,64.05,64.07,18216.0,56.5826,56.6003,56.565,56.5826,18216.0
2016-07-18 14:45:00,64.07,64.1,64.06,64.09,22157.0,56.5826,56.6091,56.5738,56.6003,22157.0
2016-07-18 14:50:00,64.08,64.1,64.08,64.09,18366.0,56.5915,56.6091,56.5915,56.6003,18366.0
2016-07-18 14:55:00,64.09,64.12,64.09,64.12,28475.0,56.6003,56.6268,56.6003,56.6268,28475.0
2016-07-18 15:00:00,64.11,64.12,64.02,64.03,22289.0,56.618,56.6268,56.5385,56.5473,22289.0
2016-07-18 15:05:00,64.03,64.06,63.98,63.99,33770.0,56.5473,56.5738,56.5032,56.512,33770.0
2016-07-18 15:10:00,64.0,64.05,63.99,64.05,13181.0,56.5208,56.565,56.512,56.565,13181.0
2016-07-18 15:15:00,64.05,64.07,64.03,64.03,25737.0,56.565,56.5826,56.5473,56.5473,25737.0
2016-07-18 15:20:00,64.03,64.04,64.01,64.01,14824.0,56.5473,56.5561,56.5296,56.5296,14824.0
2016-07-18 15:25:00,64.02,64.03,64.0,64.03,17233.0,56.5385,56.5473,56.5208,56.5473,17233.0
2016-07-18 15:30:00,64.02,64.03,64.0,64.02,27434.0,56.5385,56.5473,56.5208,56.5385,27434.0
2016-07-18 15:35:00,64.02,64.04,64.0,64.03,39566.0,56.5385,56.5561,56.5208,56.5473,39566.0
2016-07-18 15:40:00,64.03,64.03,64.01,64.03,29525.0,56.5473,56.5473,56.5296,56.5473,29525.0
2016-07-18 15:45:00,64.03,64.04,64.02,64.03,49028.0,56.5473,56.5561,56.5385,56.5473,49028.0
2016-07-18 15:50:00,64.03,64.03,63.98,63.99,54879.0,56.5473,56.5473,56.5032,56.512,54879.0
2016-07-18 15:55:00,63.99,64.0,63.97,63.98,134653.0,56.512,56.5208,56.4943,56.5032,134653.0
2016-07-19 09:30:00,63.69,63.83,63.5,63.82,78637.0,56.247,56.3707,56.0792,56.3619,78637.0
2016-07-19 09:35:00,63.87,63.87,63.64,63.65,24688.0,56.406,56.406,56.2029,56.2117,24688.0
2016-07-19 09:40:00,63.68,63.87,63.6,63.79,36011.0,56.2382,56.406,56.1676,56.3354,36011.0
2016-07-19 09:45:00,63.81,63.93,63.77,63.89,85214.0,56.353,56.459,56.3177,56.4237,85214.0
2016-07-19 09:50:00,63.88,63.88,63.79,63.84,164929.0,56.4148,56.4148,56.3354,56.3795,164929.0
2016-07-19 09:55:00,63.85,63.87,63.73,63.8,88537.0,56.3883,56.406,56.2824,56.3442,88537.0
2016-07-19 10:00:00,63.79,63.84,63.77,63.8,42927.0,56.3354,56.3795,56.3177,56.3442,42927.0
2016-07-19 10:05:00,63.79,63.89,63.78,63.86,61744.0,56.3354,56.4237,56.3265,56.3972,61744.0
2016-07-19 10:10:00,63.85,63.93,63.84,63.91,54487.0,56.3883,56.459,56.3795,56.4413,54487.0
2016-07-19 10:15:00,63.92,64.0,63.87,63.89,40266.0,56.4502,56.5208,56.406,56.4237,40266.0
2016-07-19 10:20:00,63.9,63.92,63.86,63.9,23369.0,56.4325,56.4502,56.3972,56.4325,23369.0
2016-07-19 10:25:00,63.91,63.97,63.88,63.88,24743.0,56.4413,56.4943,56.4148,56.4148,24743.0
2016-07-19 10:30:00,63.87,63.88,63.82,63.85,30563.0,56.406,56.4148,56.3619,56.3883,30563.0
2016-07-19 10:35:00,63.85,63.86,63.82,63.83,11900.0,56.3883,56.3972,56.3619,56.3707,11900.0
2016-07-19 10:40:00,63.84,63.88,63.84,63.86,21777.0,56.3795,56.4148,56.3795,56.3972,21777.0
2016-07-19 10:45:00,63.86,63.86,63.75,63.8,68696.0,56.3972,56.3972,56.3,56.3442,68696.0
2016-07-19 10:50:00,63.8,63.85,63.79,63.82,18811.0,56.3442,56.3883,56.3354,56.3619,18811.0
2016-07-19 10:55:00,63.83,63.88,63.82,63.87,23506.0,56.3707,56.4148,56.3619,56.406,23506.0
2016-07-19 11:00:00,63.87,63.88,63.84,63.86,63478.0,56.406,56.4148,56.3795,56.3972,63478.0
2016-07-19 11:05:00,63.87,63.92,63.87,63.9,46286.0,56.406,56.4502,56.406,56.4325,46286.0
2016-07-19 11:10:00,63.89,63.91,63.84,63.88,28252.0,56.4237,56.4413,56.3795,56.4148,28252.0
2016-07-19 11:15:00,63.88,63.94,63.87,63.9,60706.0,56.4148,56.4678,56.406,56.4325,60706.0
2016-07-19 11:20:00,63.89,63.94,63.86,63.93,50889.0,56.4237,56.4678,56.3972,56.459,50889.0
2016-07-19 11:25:00,63.92,63.95,63.9,63.94,21300.0,56.4502,56.4767,56.4325,56.4678,21300.0
2016-07-19 11:30:00,63.94,63.97,63.92,63.92,31269.0,56.4678,56.4943,56.4502,56.4502,31269.0
2016-07-19 11:35:00,63.92,63.94,63.89,63.9,21380.0,56.4502,56.4678,56.4237,56.4325,21380.0
2016-07-19 11:40:00,63.91,63.92,63.9,63.91,12058.0,56.4413,56.4502,56.4325,56.4413,12058.0
2016-07-19 11:45:00,63.9,63.93,63.86,63.87,45809.0,56.4325,56.459,56.3972,56.406,45809.0
2016-07-19 11:50:00,63.87,63.91,63.85,63.91,38433.0,56.406,56.4413,56.3883,56.4413,38433.0
2016-07-19 11:55:00,63.9,63.92,63.87,63.88,26471.0,56.4325,56.4502,56.406,56.4148,26471.0
2016-07-19 12:00:00,63.88,63.9,63.85,63.86,25302.0,56.4148,56.4325,56.3883,56.3972,25302.0
2016-07-19 12:05:00,63.87,63.88,63.82,63.83,27705.0,56.406,56.4148,56.3619,56.3707,27705.0
2016-07-19 12:10:00,63.83,63.88,63.82,63.88,21180.0,56.3707,56.4148,56.3619,56.4148,21180.0
2016-07-19 12:15:00,63.88,63.89,63.87,63.88,8500.0,56.4148,56.4237,56.406,56.4148,8500.0
2016-07-19 12:20:00,63.87,63.89,63.84,63.85,22731.0,56.406,56.4237,56.3795,56.3883,22731.0
2016-07-19 12:25:00,63.86,63.87,63.84,63.86,25650.0,56.3972,56.406,56.3795,56.3972,25650.0
2016-07-19 12:30:00,63.86,63.87,63.83,63.83,19884.0,56.3972,56.406,56.3707,56.3707,19884.0
2016-07-19 12:35:00,63.84,63.86,63.82,63.86,27208.0,56.3795,56.3972,56.3619,56.3972,27208.0
2016-07-19 12:40:00,63.86,63.91,63.83,63.86,46705.0,56.3972,56.4413,56.3707,56.3972,46705.0
2016-07-19 12:45:00,63.86,63.89,63.85,63.89,11900.0,56.3972,56.4237,56.3883,56.4237,11900.0
2016-07-19 12:50:00,63.89,63.9,63.86,63.86,14167.0,56.4237,56.4325,56.3972,56.3972,14167.0
2016-07-19 12:55:00,63.86,63.87,63.84,63.86,12736.0,56.3972,56.406,56.3795,56.3972,12736.0
2016-07-19 13:00:00,63.86,63.86,63.83,63.85,22815.0,56.3972,56.3972,56.3707,56.3883,22815.0
2016-07-19 13:05:00,63.85,63.89,63.84,63.87,28768.0,56.3883,56.4237,56.3795,56.406,28768.0
2016-07-19 13:10:00,63.87,63.9,63.86,63.9,20677.0,56.406,56.4325,56.3972,56.4325,20677.0
2016-07-19 13:15:00,63.89,63.9,63.85,63.88,28175.0,56.4237,56.4325,56.3883,56.4148,28175.0
2016-07-19 13:20:00,63.88,63.89,63.87,63.88,26467.0,56.4148,56.4237,56.406,56.4148,26467.0
2016-07-19 13:25:00,63.89,63.9,63.85,63.86,30805.0,56.4237,56.4325,56.3883,56.3972,30805.0
2016-07-19 13:30:00,63.85,63.9,63.83,63.9,33452.0,56.3883,56.4325,56.3707,56.4325,33452.0
2016-07-19 13:35:00,63.89,63.91,63.86,63.89,23433.0,56.4237,56.4413,56.3972,56.4237,23433.0
2016-07-19 13:40:00,63.9,63.9,63.85,63.87,30825.0,56.4325,56.4325,56.3883,56.406,30825.0
2016-07-19 13:45:00,63.88,63.9,63.87,63.89,26443.0,56.4148,56.4325,56.406,56.4237,26443.0
2016-07-19 13:50:00,63.89,63.9,63.88,63.88,19344.0,56.4237,56.4325,56.4148,56.4148,19344.0
2016-07-19 13:55:00,63.89,63.9,63.85,63.88,34158.0,56.4237,56.4325,56.3883,56.4148,34158.0
2016-07-19 14:00:00,63.86,63.87,63.84,63.87,27253.0,56.3972,56.406,56.3795,56.406,27253.0
2016-07-19 14:05:00,63.88,63.92,63.88,63.89,42811.0,56.4148,56.4502,56.4148,56.4237,42811.0
2016-07-19 14:10:00,63.89,63.9,63.86,63.86,25546.0,56.4237,56.4325,56.3972,56.3972,25546.0
2016-07-19 14:15:00,63.87,63.88,63.85,63.86,37323.0,56.406,56.4148,56.3883,56.3972,37323.0
2016-07-19 14:20:00,63.86,63.9,63.86,63.87,23070.0,56.3972,56.4325,56.3972,56.406,23070.0
2016-07-19 14:25:00,63.87,63.89,63.85,63.88,22375.0,56.406,56.4237,56.3883,56.4148,22375.0
2016-07-19 14:30:00,63.88,63.91,63.86,63.87,31605.0,56.4148,56.4413,56.3972,56.406,31605.0
2016-07-19 14:35:00,63.87,63.91,63.84,63.9,47497.0,56.406,56.4413,56.3795,56.4325,47497.0
2016-07-19 14:40:00,63.89,63.95,63.88,63.91,35049.0,56.4237,56.4767,56.4148,56.4413,35049.0
2016-07-19 14:45:00,63.92,63.94,63.89,63.92,25882.0,56.4502,56.4678,56.4237,56.4502,25882.0
2016-07-19 14:50:00,63.92,63.92,63.9,63.91,17703.0,56.4502,56.4502,56.4325,56.4413,17703.0
2016-07-19 14:55:00,63.92,63.94,63.89,63.93,49040.0,56.4502,56.4678,56.4237,56.459,49040.0
2016-07-19 15:00:00,63.93,63.93,63.9,63.9,23507.0,56.459,56.459,56.4325,56.4325,23507.0
2016-07-19 15:05:00,63.91,63.96,63.9,63.93,71812.0,56.4413,56.4855,56.4325,56.459,71812.0
2016-07-19 15:10:00,63.92,63.98,63.92,63.97,44202.0,56.4502,56.5032,56.4502,56.4943,44202.0
2016-07-19 15:15:00,63.97,64.0,63.96,64.0,86365.0,56.4943,56.5208,56.4855,56.5208,86365.0
2016-07-19 15:20:00,64.0,64.02,63.96,63.98,73916.0,56.5208,56.5385,56.4855,56.5032,73916.0
2016-07-19 15:25:00,63.98,64.02,63.98,63.99,67200.0,56.5032,56.5385,56.5032,56.512,67200.0
2016-07-19 15:30:00,63.99,64.02,63.98,64.02,46317.0,56.512,56.5385,56.5032,56.5385,46317.0
2016-07-19 15:35:00,64.02,64.17,64.01,64.07,169314.0,56.5385,56.6709,56.5296,56.5826,169314.0
2016-07-19 15:40:00,64.07,64.12,64.06,64.11,89494.0,56.5826,56.6268,56.5738,56.618,89494.0
2016-07-19 15:45:00,64.12,64.14,64.09,64.12,86640.0,56.6268,56.6445,56.6003,56.6268,86640.0
2016-07-19 15:50:00,64.11,64.13,64.07,64.08,102539.0,56.618,56.6356,56.5826,56.5915,102539.0
2016-07-19 15:55:00,64.08,64.16,64.06,64.15,215525.0,56.5915,56.6621,56.5738,56.6533,215525.0
2016-07-20 09:30:00,64.29,64.31,63.97,63.97,191024.0,56.7769,56.7946,56.4943,56.4943,191024.0
2016-07-20 09:35:00,63.97,64.02,63.9,63.93,135668.0,56.4943,56.5385,56.4325,56.459,135668.0
2016-07-20 09:40:00,63.93,64.0,63.71,63.72,178025.0,56.459,56.5208,56.2647,56.2735,178025.0
2016-07-20 09:45:00,63.72,63.75,63.59,63.6,141044.0,56.2735,56.3,56.1587,56.1676,141044.0
2016-07-20 09:50:00,63.6,63.72,63.5,63.69,143293.0,56.1676,56.2735,56.0792,56.247,143293.0
2016-07-20 09:55:00,63.69,63.77,63.63,63.72,126585.0,56.247,56.3177,56.1941,56.2735,126585.0
2016-07-20 10:00:00,63.71,63.75,63.63,63.72,124234.0,56.2647,56.3,56.1941,56.2735,124234.0
2016-07-20 10:05:00,63.71,63.71,63.6,63.69,91860.0,56.2647,56.2647,56.1676,56.247,91860.0
2016-07-20 10:10:00,63.69,63.81,63.68,63.76,77034.0,56.247,56.353,56.2382,56.3089,77034.0
2016-07-20 10:15:00,63.76,63.86,63.75,63.81,68896.0,56.3089,56.3972,56.3,56.353,68896.0
2016-07-20 10:20:00,63.82,63.83,63.71,63.73,44053.0,56.3619,56.3707,56.2647,56.2824,44053.0
2016-07-20 10:25:00,63.73,63.77,63.68,63.68,66414.0,56.2824,56.3177,56.2382,56.2382,66414.0
2016-07-20 10:30:00,63.67,63.84,63.65,63.83,85424.0,56.2294,56.3795,56.2117,56.3707,85424.0
2016-07-20 10:35:00,63.83,63.83,63.74,63.8,83319.0,56.3707,56.3707,56.2912,56.3442,83319.0
2016-07-20 10:40:00,63.8,63.93,63.78,63.93,128470.0,56.3442,56.459,56.3265,56.459,128470.0
2016-07-20 10:45:00,63.93,64.03,63.92,64.02,76033.0,56.459,56.5473,56.4502,56.5385,76033.0
2016-07-20 10:50:00,64.01,64.03,63.92,63.93,63769.0,56.5296,56.5473,56.4502,56.459,63769.0
2016-07-20 10:55:00,63.93,63.95,63.85,63.89,44573.0,56.459,56.4767,56.3883,56.4237,44573.0
2016-07-20 11:00:00,63.88,63.93,63.86,63.91,72780.0,56.4148,56.459,56.3972,56.4413,72780.0
2016-07-20 11:05:00,63.91,64.12,63.9,64.12,133645.0,56.4413,56.6268,56.4325,56.6268,133645.0
2016-07-20 11:10:00,64.12,64.16,64.05,64.07,112198.0,56.6268,56.6621,56.565,56.5826,112198.0
2016-07-20 11:15:00,64.07,64.08,64.01,64.07,79703.0,56.5826,56.5915,56.5296,56.5826,79703.0
2016-07-20 11:20:00,64.08,64.09,64.02,64.06,105580.0,56.5915,56.6003,56.5385,56.5738,105580.0
2016-07-20 11:25:00,64.06,64.13,64.03,64.06,75803.0,56.5738,56.6356,56.5473,56.5738,75803.0
2016-07-20 11:30:00,64.06,64.12,64.01,64.03,114684.0,56.5738,56.6268,56.5296,56.5473,114684.0
2016-07-20 11:35:00,64.02,64.05,63.98,64.03,49340.0,56.5385,56.565,56.5032,56.5473,49340.0
2016-07-20 11:40:00,64.02,64.11,64.0,64.05,50575.0,56.5385,56.618,56.5208,56.565,50575.0
2016-07-20 11:45:00,64.05,64.08,64.04,64.04,31921.0,56.565,56.5915,56.5561,56.5561,31921.0
2016-07-20 11:50:00,64.03,64.06,64.01,64.03,28146.0,56.5473,56.5738,56.5296,56.5473,28146.0
2016-07-20 11:55:00,64.03,64.07,63.99,63.99,28324.0,56.5473,56.5826,56.512,56.512,28324.0
2016-07-20 12:00:00,63.99,64.0,63.97,63.99,33415.0,56.512,56.5208,56.4943,56.512,33415.0
2016-07-20 12:05:00,63.99,63.99,63.88,63.89,39163.0,56.512,56.512,56.4148,56.4237,39163.0
2016-07-20 12:10:00,63.89,63.9,63.83,63.89,54925.0,56.4237,56.4325,56.3707,56.4237,54925.0
2016-07-20 12:15:00,63.89,63.91,63.83,63.85,44711.0,56.4237,56.4413,56.3707,56.3883,44711.0
2016-07-20 12:20:00,63.85,63.88,63.8,63.86,124364.0,56.3883,56.4148,56.3442,56.3972,124364.0
2016-07-20 12:25:00,63.85,63.86,63.81,63.86,48360.0,56.3883,56.3972,56.353,56.3972,48360.0
2016-07-20 12:30:00,63.85,63.89,63.8,63.87,101784.0,56.3883,56.4237,56.3442,56.406,101784.0
2016-07-20 12:35:00,63.87,63.92,63.86,63.87,54321.0,56.406,56.4502,56.3972,56.406,54321.0
2016-07-20 12:40:00,63.87,63.91,63.83,63.88,87604.0,56.406,56.4413,56.3707,56.4148,87604.0
2016-07-20 12:45:00,63.88,63.96,63.84,63.94,33332.0,56.4148,56.4855,56.3795,56.4678,33332.0
2016-07-20 12:50:00,63.94,63.97,63.9,63.93,44419.0,56.4678,56.4943,56.4325,56.459,44419.0
2016-07-20 12:55:00,63.93,63.95,63.87,63.91,26901.0,56.459,56.4767,56.406,56.4413,26901.0
2016-07-20 13:00:00,63.92,64.05,63.92,64.05,30591.0,56.4502,56.565,56.4502,56.565,30591.0
2016-07-20 13:05:00,64.05,64.14,64.04,64.14,45636.0,56.565,56.6445,56.5561,56.6445,45636.0
2016-07-20 13:10:00,64.15,64.16,64.1,64.12,42768.0,56.6533,56.6621,56.6091,56.6268,42768.0
2016-07-20 13:15:00,64.12,64.18,64.11,64.17,32166.0,56.6268,56.6798,56.618,56.6709,32166.0
2016-07-20 13:20:00,64.17,64.2,64.16,64.16,50012.0,56.6709,56.6974,56.6621,56.6621,50012.0
2016-07-20 13:25:00,64.16,64.18,64.14,64.18,38940.0,56.6621,56.6798,56.6445,56.6798,38940.0
2016-07-20 13:30:00,64.18,64.24,64.15,64.22,76394.0,56.6798,56.7328,56.6533,56.7151,76394.0
2016-07-20 13:35:00,64.21,64.21,64.17,64.17,20765.0,56.7063,56.7063,56.6709,56.6709,20765.0
2016-07-20 13:40:00,64.17,64.19,64.14,64.19,21501.0,56.6709,56.6886,56.6445,56.6886,21501.0
2016-07-20 13:45:00,64.2,64.2,64.15,64.19,25285.0,56.6974,56.6974,56.6533,56.6886,25285.0
2016-07-20 13:50:00,64.18,64.21,64.18,64.2,32475.0,56.6798,56.7063,56.6798,56.6974,32475.0
2016-07-20 13:55:00,64.21,64.21,64.14,64.14,29988.0,56.7063,56.7063,56.6445,56.6445,29988.0
2016-07-20 14:00:00,64.15,64.2,64.14,64.18,56564.0,56.6533,56.6974,56.6445,56.6798,56564.0
2016-07-20 14:05:00,64.19,64.25,64.18,64.25,43744.0,56.6886,56.7416,56.6798,56.7416,43744.0
2016-07-20 14:10:00,64.24,64.36,64.24,64.34,78710.0,56.7328,56.8387,56.7328,56.8211,78710.0
2016-07-20 14:15:00,64.34,64.55,64.34,64.52,165319.0,56.8211,57.0065,56.8211,56.98,165319.0
2016-07-20 14:20:00,64.52,64.62,64.49,64.51,97104.0,56.98,57.0684,56.9536,56.9712,97104.0
2016-07-20 14:25:00,64.51,64.64,64.49,64.6,85563.0,56.9712,57.086,56.9536,57.0507,85563.0
2016-07-20 14:30:00,64.6,64.61,64.5,64.55,162430.0,57.0507,57.0595,56.9624,57.0065,162430.0
2016-07-20 14:35:00,64.55,64.6,64.54,64.57,71351.0,57.0065,57.0507,56.9977,57.0242,71351.0
2016-07-20 14:40:00,64.58,64.69,64.56,64.69,101825.0,57.033,57.1302,57.0154,57.1302,101825.0
2016-07-20 14:45:00,64.68,64.76,64.67,64.75,100834.0,57.1214,57.192,57.1125,57.1832,100834.0
2016-07-20 14:50:00,64.75,64.8,64.72,64.73,139351.0,57.1832,57.2273,57.1567,57.1655,139351.0
2016-07-20 14:55:00,64.72,64.74,64.58,64.62,78824.0,57.1567,57.1743,57.033,57.0684,78824.0
2016-07-20 15:00:00,64.62,64.62,64.53,64.54,102855.0,57.0684,57.0684,56.9889,56.9977,102855.0
2016-07-20 15:05:00,64.53,64.6,64.47,64.55,91318.0,56.9889,57.0507,56.9359,57.0065,91318.0
2016-07-20 15:10:00,64.54,64.6,64.53,64.58,57981.0,56.9977,57.0507,56.9889,57.033,57981.0
2016-07-20 15:15:00,64.58,64.63,64.58,64.59,66311.0,57.033,57.0772,57.033,57.0419,66311.0
2016-07-20 15:20:00,64.59,64.61,64.56,64.57,61091.0,57.0419,57.0595,57.0154,57.0242,61091.0
2016-07-20 15:25:00,64.56,64.62,64.56,64.61,76384.0,57.0154,57.0684,57.0154,57.0595,76384.0
2016-07-20 15:30:00,64.61,64.69,64.57,64.68,161004.0,57.0595,57.1302,57.0242,57.1214,161004.0
2016-07-20 15:35:00,64.69,64.69,64.58,64.61,121717.0,57.1302,57.1302,57.033,57.0595,121717.0
2016-07-20 15:40:00,64.62,64.64,64.54,64.64,123649.0,57.0684,57.086,56.9977,57.086,123649.0
2016-07-20 15:45:00,64.63,64.63,64.52,64.56,167206.0,57.0772,57.0772,56.98,57.0154,167206.0
2016-07-20 15:50:00,64.55,64.6,64.52,64.59,236420.0,57.0065,57.0507,56.98,57.0419,236420.0
2016-07-20 15:55:00,64.59,64.6,64.47,64.48,345743.0,57.0419,57.0507,56.9359,56.9447,345743.0
2016-07-21 09:30:00,63.8,64.38,63.68,63.9,399233.0,56.3442,56.8564,56.2382,56.4325,399233.0
2016-07-21 09:35:00,63.9,63.95,63.13,63.26,587545.0,56.4325,56.4767,55.7525,55.8673,587545.0
2016-07-21 09:40:00,63.24,63.3,62.88,63.09,501918.0,55.8496,55.9026,55.5317,55.7172,501918.0
2016-07-21 09:45:00,63.13,63.41,63.04,63.32,270770.0,55.7525,55.9998,55.673,55.9203,270770.0
2016-07-21 09:50:00,63.35,63.4,63.11,63.24,225625.0,55.9468,55.9909,55.7348,55.8496,225625.0
2016-07-21 09:55:00,63.23,63.68,63.16,63.52,209915.0,55.8408,56.2382,55.779,56.0969,209915.0
2016-07-21 10:00:00,63.52,63.53,63.41,63.49,158820.0,56.0969,56.1057,55.9998,56.0704,158820.0
2016-07-21 10:05:00,63.5,63.53,63.29,63.36,168221.0,56.0792,56.1057,55.8938,55.9556,168221.0
2016-07-21 10:10:00,63.36,63.54,63.33,63.44,140487.0,55.9556,56.1146,55.9291,56.0263,140487.0
2016-07-21 10:15:00,63.44,63.52,63.37,63.42,126082.0,56.0263,56.0969,55.9644,56.0086,126082.0
2016-07-21 10:20:00,63.42,63.51,63.31,63.32,135063.0,56.0086,56.0881,55.9115,55.9203,135063.0
2016-07-21 10:25:00,63.32,63.41,63.24,63.38,100538.0,55.9203,55.9998,55.8496,55.9733,100538.0
2016-07-21 10:30:00,63.38,63.44,63.38,63.4,63900.0,55.9733,56.0263,55.9733,55.9909,63900.0
2016-07-21 10:35:00,63.39,63.4,63.19,63.36,86568.0,55.9821,55.9909,55.8055,55.9556,86568.0
2016-07-21 10:40:00,63.37,63.52,63.35,63.5,59479.0,55.9644,56.0969,55.9468,56.0792,59479.0
2016-07-21 10:45:00,63.5,63.63,63.46,63.53,75939.0,56.0792,56.1941,56.0439,56.1057,75939.0
2016-07-21 10:50:00,63.53,63.62,63.5,63.62,60332.0,56.1057,56.1852,56.0792,56.1852,60332.0
2016-07-21 10:55:00,63.62,63.67,63.56,63.65,54179.0,56.1852,56.2294,56.1322,56.2117,54179.0
2016-07-21 11:00:00,63.65,63.66,63.46,63.52,95282.0,56.2117,56.2205,56.0439,56.0969,95282.0
2016-07-21 11:05:00,63.52,63.59,63.42,63.44,41042.0,56.0969,56.1587,56.0086,56.0263,41042.0
2016-07-21 11:10:00,63.43,63.52,63.41,63.49,65803.0,56.0174,56.0969,55.9998,56.0704,65803.0
2016-07-21 11:15:00,63.5,63.52,63.46,63.49,73399.0,56.0792,56.0969,56.0439,56.0704,73399.0
2016-07-21 11:20:00,63.5,63.53,63.47,63.5,56469.0,56.0792,56.1057,56.0528,56.0792,56469.0
2016-07-21 11:25:00,63.5,63.51,63.24,63.24,153342.0,56.0792,56.0881,55.8496,55.8496,153342.0
2016-07-21 11:30:00,63.24,63.29,63.02,63.17,269960.0,55.8496,55.8938,55.6553,55.7878,269960.0
2016-07-21 11:35:00,63.16,63.17,63.0,63.06,126558.0,55.779,55.7878,55.6377,55.6907,126558.0
2016-07-21 11:40:00,63.05,63.23,63.04,63.08,102774.0,55.6818,55.8408,55.673,55.7083,102774.0
2016-07-21 11:45:00,63.06,63.23,63.05,63.18,94772.0,55.6907,55.8408,55.6818,55.7966,94772.0
2016-07-21 11:50:00,63.18,63.2,63.11,63.16,49709.0,55.7966,55.8143,55.7348,55.779,49709.0
2016-07-21 11:55:00,63.16,63.28,63.1,63.27,106590.0,55.779,55.885,55.726,55.8761,106590.0
2016-07-21 12:00:00,63.27,63.3,63.21,63.21,51903.0,55.8761,55.9026,55.8231,55.8231,51903.0
2016-07-21 12:05:00,63.22,63.25,63.15,63.16,58027.0,55.832,55.8585,55.7701,55.779,58027.0
2016-07-21 12:10:00,63.15,63.26,63.15,63.22,53630.0,55.7701,55.8673,55.7701,55.832,53630.0
2016-07-21 12:15:00,63.22,63.22,63.12,63.12,42834.0,55.832,55.832,55.7437,55.7437,42834.0
2016-07-21 12:20:00,63.13,63.18,63.09,63.11,120628.0,55.7525,55.7966,55.7172,55.7348,120628.0
2016-07-21 12:25:00,63.11,63.14,63.05,63.08,70362.0,55.7348,55.7613,55.6818,55.7083,70362.0
2016-07-21 12:30:00,63.08,63.14,63.08,63.09,51153.0,55.7083,55.7613,55.7083,55.7172,51153.0
2016-07-21 12:35:00,63.1,63.19,63.09,63.11,56170.0,55.726,55.8055,55.7172,55.7348,56170.0
2016-07-21 12:40:00,63.11,63.13,63.07,63.12,40514.0,55.7348,55.7525,55.6995,55.7437,40514.0
2016-07-21 12:45:00,63.12,63.18,63.12,63.14,28237.0,55.7437,55.7966,55.7437,55.7613,28237.0
2016-07-21 12:50:00,63.14,63.19,63.13,63.18,38870.0,55.7613,55.8055,55.7525,55.7966,38870.0
2016-07-21 12:55:00,63.17,63.22,63.16,63.21,70638.0,55.7878,55.832,55.779,55.8231,70638.0
2016-07-21 13:00:00,63.21,63.23,63.15,63.21,57259.0,55.8231,55.8408,55.7701,55.8231,57259.0
2016-07-21 13:05:00,63.2,63.27,63.2,63.26,44138.0,55.8143,55.8761,55.8143,55.8673,44138.0
2016-07-21 13:10:00,63.26,63.28,63.22,63.26,49649.0,55.8673,55.885,55.832,55.8673,49649.0
2016-07-21 13:15:00,63.27,63.3,63.23,63.3,41104.0,55.8761,55.9026,55.8408,55.9026,41104.0
2016-07-21 13:20:00,63.3,63.35,63.29,63.3,128787.0,55.9026,55.9468,55.8938,55.9026,128787.0
2016-07-21 13:25:00,63.3,63.37,63.3,63.36,54130.0,55.9026,55.9644,55.9026,55.9556,54130.0
2016-07-21 13:30:00,63.36,63.37,63.29,63.34,32996.0,55.9556,55.9644,55.8938,55.9379,32996.0
2016-07-21 13:35:00,63.34,63.34,63.25,63.28,52299.0,55.9379,55.9379,55.8585,55.885,52299.0
2016-07-21 13:40:00,63.27,63.31,63.25,63.29,49761.0,55.8761,55.9115,55.8585,55.8938,49761.0
2016-07-21 13:45:00,63.29,63.31,63.27,63.3,41780.0,55.8938,55.9115,55.8761,55.9026,41780.0
2016-07-21 13:50:00,63.3,63.31,63.25,63.28,77141.0,55.9026,55.9115,55.8585,55.885,77141.0
2016-07-21 13:55:00,63.28,63.31,63.25,63.28,48444.0,55.885,55.9115,55.8585,55.885,48444.0
2016-07-21 14:00:00,63.28,63.33,63.27,63.3,36988.0,55.885,55.9291,55.8761,55.9026,36988.0
2016-07-21 14:05:00,63.3,63.32,63.28,63.29,42469.0,55.9026,55.9203,55.885,55.8938,42469.0
2016-07-21 14:10:00,63.29,63.33,63.27,63.31,50886.0,55.8938,55.9291,55.8761,55.9115,50886.0
2016-07-21 14:15:00,63.31,63.34,63.3,63.33,45345.0,55.9115,55.9379,55.9026,55.9291,45345.0
2016-07-21 14:20:00,63.32,63.37,63.28,63.28,51115.0,55.9203,55.9644,55.885,55.885,51115.0
2016-07-21 14:25:00,63.28,63.32,63.24,63.28,75572.0,55.885,55.9203,55.8496,55.885,75572.0
2016-07-21 14:30:00,63.28,63.33,63.25,63.25,80032.0,55.885,55.9291,55.8585,55.8585,80032.0
2016-07-21 14:35:00,63.25,63.28,63.23,63.26,69229.0,55.8585,55.885,55.8408,55.8673,69229.0
2016-07-21 14:40:00,63.26,63.29,63.14,63.17,76072.0,55.8673,55.8938,55.7613,55.7878,76072.0
2016-07-21 14:45:00,63.16,63.29,63.16,63.28,68291.0,55.779,55.8938,55.779,55.885,68291.0
2016-07-21 14:50:00,63.29,63.31,63.26,63.26,33913.0,55.8938,55.9115,55.8673,55.8673,33913.0
2016-07-21 14:55:00,63.25,63.27,63.17,63.25,41566.0,55.8585,55.8761,55.7878,55.8585,41566.0
2016-07-21 15:00:00,63.25,63.3,63.21,63.25,44446.0,55.8585,55.9026,55.8231,55.8585,44446.0
2016-07-21 15:05:00,63.26,63.26,63.16,63.17,97107.0,55.8673,55.8673,55.779,55.7878,97107.0
2016-07-21 15:10:00,63.16,63.18,63.05,63.11,118990.0,55.779,55.7966,55.6818,55.7348,118990.0
2016-07-21 15:15:00,63.11,63.17,63.1,63.12,103755.0,55.7348,55.7878,55.726,55.7437,103755.0
2016-07-21 15:20:00,63.13,63.21,63.12,63.2,76281.0,55.7525,55.8231,55.7437,55.8143,76281.0
2016-07-21 15:25:00,63.2,63.21,63.16,63.2,82248.0,55.8143,55.8231,55.779,55.8143,82248.0
2016-07-21 15:30:00,63.2,63.28,63.2,63.26,92955.0,55.8143,55.885,55.8143,55.8673,92955.0
2016-07-21 15:35:00,63.27,63.27,63.2,63.24,76807.0,55.8761,55.8761,55.8143,55.8496,76807.0
2016-07-21 15:40:00,63.25,63.33,63.25,63.27,144498.0,55.8585,55.9291,55.8585,55.8761,144498.0
2016-07-21 15:45:00,63.28,63.37,63.26,63.35,188043.0,55.885,55.9644,55.8673,55.9468,188043.0
2016-07-21 15:50:00,63.35,63.47,63.34,63.47,192039.0,55.9468,56.0528,55.9379,56.0528,192039.0
2016-07-21 15:55:00,63.47,63.52,63.42,63.44,402060.0,56.0528,56.0969,56.0086,56.0263,402060.0
2016-07-22 09:30:00,63.4,63.75,63.37,63.67,132504.0,55.9909,56.3,55.9644,56.2294,132504.0
2016-07-22 09:35:00,63.68,63.73,63.54,63.56,82424.0,56.2382,56.2824,56.1146,56.1322,82424.0
2016-07-22 09:40:00,63.57,63.7,63.51,63.52,88092.0,56.1411,56.2559,56.0881,56.0969,88092.0
2016-07-22 09:45:00,63.5,63.73,63.48,63.67,81803.0,56.0792,56.2824,56.0616,56.2294,81803.0
2016-07-22 09:50:00,63.67,63.9,63.67,63.9,143950.0,56.2294,56.4325,56.2294,56.4325,143950.0
2016-07-22 09:55:00,63.88,63.88,63.69,63.74,68070.0,56.4148,56.4148,56.247,56.2912,68070.0
2016-07-22 10:00:00,63.75,64.03,63.75,64.02,47765.0,56.3,56.5473,56.3,56.5385,47765.0
2016-07-22 10:05:00,64.03,64.04,63.94,63.97,54535.0,56.5473,56.5561,56.4678,56.4943,54535.0
2016-07-22 10:10:00,63.97,63.98,63.91,63.93,43055.0,56.4943,56.5032,56.4413,56.459,43055.0
2016-07-22 10:15:00,63.94,64.05,63.91,63.97,68554.0,56.4678,56.565,56.4413,56.4943,68554.0
2016-07-22 10:20:00,63.97,64.05,63.94,63.99,37239.0,56.4943,56.565,56.4678,56.512,37239.0
2016-07-22 10:25:00,64.0,64.01,63.84,63.84,23720.0,56.5208,56.5296,56.3795,56.3795,23720.0
2016-07-22 10:30:00,63.84,63.84,63.74,63.81,83016.0,56.3795,56.3795,56.2912,56.353,83016.0
2016-07-22 10:35:00,63.81,63.82,63.76,63.77,51086.0,56.353,56.3619,56.3089,56.3177,51086.0
2016-07-22 10:40:00,63.76,63.88,63.76,63.88,46768.0,56.3089,56.4148,56.3089,56.4148,46768.0
2016-07-22 10:45:00,63.88,63.94,63.88,63.92,21187.0,56.4148,56.4678,56.4148,56.4502,21187.0
2016-07-22 10:50:00,63.92,63.92,63.87,63.9,33315.0,56.4502,56.4502,56.406,56.4325,33315.0
2016-07-22 10:55:00,63.91,63.95,63.86,63.94,30311.0,56.4413,56.4767,56.3972,56.4678,30311.0
2016-07-22 11:00:00,63.95,63.95,63.82,63.84,29880.0,56.4767,56.4767,56.3619,56.3795,29880.0
2016-07-22 11:05:00,63.83,63.84,63.78,63.78,76311.0,56.3707,56.3795,56.3265,56.3265,76311.0
2016-07-22 11:10:00,63.78,63.81,63.76,63.8,36139.0,56.3265,56.353,56.3089,56.3442,36139.0
2016-07-22 11:15:00,63.8,63.83,63.79,63.81,30486.0,56.3442,56.3707,56.3354,56.353,30486.0
2016-07-22 11:20:00,63.82,63.85,63.79,63.79,30575.0,56.3619,56.3883,56.3354,56.3354,30575.0
2016-07-22 11:25:00,63.8,63.84,63.79,63.83,36693.0,56.3442,56.3795,56.3354,56.3707,36693.0
2016-07-22 11:30:00,63.84,63.93,63.83,63.9,28050.0,56.3795,56.459,56.3707,56.4325,28050.0
2016-07-22 11:35:00,63.9,63.9,63.84,63.88,25408.0,56.4325,56.4325,56.3795,56.4148,25408.0
2016-07-22 11:40:00,63.88,64.0,63.88,64.0,60512.0,56.4148,56.5208,56.4148,56.5208,60512.0
2016-07-22 11:45:00,64.0,64.05,63.98,64.05,44472.0,56.5208,56.565,56.5032,56.565,44472.0
2016-07-22 11:50:00,64.05,64.14,64.03,64.13,52214.0,56.565,56.6445,56.5473,56.6356,52214.0
2016-07-22 11:55:00,64.14,64.18,64.12,64.15,24337.0,56.6445,56.6798,56.6268,56.6533,24337.0
2016-07-22 12:00:00,64.16,64.19,64.15,64.15,47615.0,56.6621,56.6886,56.6533,56.6533,47615.0
2016-07-22 12:05:00,64.15,64.16,64.09,64.1,18165.0,56.6533,56.6621,56.6003,56.6091,18165.0
2016-07-22 12:10:00,64.1,64.13,64.06,64.12,33277.0,56.6091,56.6356,56.5738,56.6268,33277.0
2016-07-22 12:15:00,64.13,64.22,64.13,64.18,37724.0,56.6356,56.7151,56.6356,56.6798,37724.0
2016-07-22 12:20:00,64.17,64.27,64.17,64.24,57062.0,56.6709,56.7593,56.6709,56.7328,57062.0
2016-07-22 12:25:00,64.23,64.27,64.2,64.23,42288.0,56.7239,56.7593,56.6974,56.7239,42288.0
2016-07-22 12:30:00,64.24,64.32,64.24,64.27,69399.0,56.7328,56.8034,56.7328,56.7593,69399.0
2016-07-22 12:35:00,64.28,64.28,64.21,64.21,28757.0,56.7681,56.7681,56.7063,56.7063,28757.0
2016-07-22 12:40:00,64.21,64.27,64.2,64.25,28062.0,56.7063,56.7593,56.6974,56.7416,28062.0
2016-07-22 12:45:00,64.26,64.29,64.25,64.29,13883.0,56.7504,56.7769,56.7416,56.7769,13883.0
2016-07-22 12:50:00,64.29,64.3,64.24,64.25,19351.0,56.7769,56.7858,56.7328,56.7416,19351.0
2016-07-22 12:55:00,64.24,64.27,64.22,64.24,17881.0,56.7328,56.7593,56.7151,56.7328,17881.0
2016-07-22 13:00:00,64.25,64.29,64.22,64.26,14046.0,56.7416,56.7769,56.7151,56.7504,14046.0
2016-07-22 13:05:00,64.27,64.29,64.24,64.28,23187.0,56.7593,56.7769,56.7328,56.7681,23187.0
2016-07-22 13:10:00,64.28,64.29,64.25,64.27,31406.0,56.7681,56.7769,56.7416,56.7593,31406.0
2016-07-22 13:15:00,64.27,64.3,64.26,64.27,22895.0,56.7593,56.7858,56.7504,56.7593,22895.0
2016-07-22 13:20:00,64.26,64.27,64.24,64.25,26401.0,56.7504,56.7593,56.7328,56.7416,26401.0
2016-07-22 13:25:00,64.26,64.27,64.24,64.27,22499.0,56.7504,56.7593,56.7328,56.7593,22499.0
2016-07-22 13:30:00,64.26,64.27,64.22,64.26,19893.0,56.7504,56.7593,56.7151,56.7504,19893.0
2016-07-22 13:35:00,64.25,64.27,64.21,64.21,27364.0,56.7416,56.7593,56.7063,56.7063,27364.0
2016-07-22 13:40:00,64.21,64.24,64.21,64.23,22001.0,56.7063,56.7328,56.7063,56.7239,22001.0
2016-07-22 13:45:00,64.23,64.25,64.21,64.25,17098.0,56.7239,56.7416,56.7063,56.7416,17098.0
2016-07-22 13:50:00,64.25,64.26,64.22,64.24,24072.0,56.7416,56.7504,56.7151,56.7328,24072.0
2016-07-22 13:55:00,64.23,64.24,64.18,64.21,25944.0,56.7239,56.7328,56.6798,56.7063,25944.0
2016-07-22 14:00:00,64.22,64.23,64.19,64.23,19880.0,56.7151,56.7239,56.6886,56.7239,19880.0
2016-07-22 14:05:00,64.22,64.28,64.2,64.28,19648.0,56.7151,56.7681,56.6974,56.7681,19648.0
2016-07-22 14:10:00,64.29,64.3,64.21,64.21,22148.0,56.7769,56.7858,56.7063,56.7063,22148.0
2016-07-22 14:15:00,64.21,64.29,64.21,64.29,23435.0,56.7063,56.7769,56.7063,56.7769,23435.0
2016-07-22 14:20:00,64.3,64.3,64.26,64.26,13592.0,56.7858,56.7858,56.7504,56.7504,13592.0
2016-07-22 14:25:00,64.27,64.28,64.19,64.19,26021.0,56.7593,56.7681,56.6886,56.6886,26021.0
2016-07-22 14:30:00,64.2,64.21,64.16,64.19,25534.0,56.6974,56.7063,56.6621,56.6886,25534.0
2016-07-22 14:35:00,64.2,64.23,64.2,64.2,17449.0,56.6974,56.7239,56.6974,56.6974,17449.0
2016-07-22 14:40:00,64.2,64.27,64.2,64.27,41335.0,56.6974,56.7593,56.6974,56.7593,41335.0
2016-07-22 14:45:00,64.26,64.27,64.21,64.23,33230.0,56.7504,56.7593,56.7063,56.7239,33230.0
2016-07-22 14:50:00,64.23,64.23,64.2,64.22,16920.0,56.7239,56.7239,56.6974,56.7151,16920.0
2016-07-22 14:55:00,64.22,64.25,64.21,64.25,15786.0,56.7151,56.7416,56.7063,56.7416,15786.0
2016-07-22 15:00:00,64.24,64.24,64.21,64.22,22788.0,56.7328,56.7328,56.7063,56.7151,22788.0
2016-07-22 15:05:00,64.21,64.23,64.19,64.23,37566.0,56.7063,56.7239,56.6886,56.7239,37566.0
2016-07-22 15:10:00,64.23,64.23,64.18,64.19,49943.0,56.7239,56.7239,56.6798,56.6886,49943.0
2016-07-22 15:15:00,64.18,64.21,64.15,64.2,65687.0,56.6798,56.7063,56.6533,56.6974,65687.0
2016-07-22 15:20:00,64.2,64.25,64.17,64.25,71166.0,56.6974,56.7416,56.6709,56.7416,71166.0
2016-07-22 15:25:00,64.25,64.26,64.23,64.23,43450.0,56.7416,56.7504,56.7239,56.7239,43450.0
2016-07-22 15:30:00,64.23,64.28,64.23,64.28,44085.0,56.7239,56.7681,56.7239,56.7681,44085.0
2016-07-22 15:35:00,64.28,64.32,64.27,64.32,62816.0,56.7681,56.8034,56.7593,56.8034,62816.0
2016-07-22 15:40:00,64.33,64.34,64.32,64.34,72367.0,56.8123,56.8211,56.8034,56.8211,72367.0
2016-07-22 15:45:00,64.34,64.34,64.32,64.34,66181.0,56.8211,56.8211,56.8034,56.8211,66181.0
2016-07-22 15:50:00,64.34,64.34,64.29,64.29,55383.0,56.8211,56.8211,56.7769,56.7769,55383.0
2016-07-22 15:55:00,64.3,64.3,64.22,64.25,170505.0,56.7858,56.7858,56.7151,56.7416,170505.0
2016-07-25 09:30:00,64.2,64.28,64.14,64.16,72122.0,56.6974,56.7681,56.6445,56.6621,72122.0
2016-07-25 09:35:00,64.14,64.18,64.04,64.05,48812.0,56.6445,56.6798,56.5561,56.565,48812.0
2016-07-25 09:40:00,64.05,64.21,64.04,64.13,59457.0,56.565,56.7063,56.5561,56.6356,59457.0
2016-07-25 09:45:00,64.14,64.27,64.13,64.21,70396.0,56.6445,56.7593,56.6356,56.7063,70396.0
2016-07-25 09:50:00,64.21,64.27,64.21,64.23,62674.0,56.7063,56.7593,56.7063,56.7239,62674.0
2016-07-25 09:55:00,64.23,64.35,64.23,64.34,77186.0,56.7239,56.8299,56.7239,56.8211,77186.0
2016-07-25 10:00:00,64.34,64.42,64.27,64.34,70667.0,56.8211,56.8917,56.7593,56.8211,70667.0
2016-07-25 10:05:00,64.33,64.33,64.19,64.2,35259.0,56.8123,56.8123,56.6886,56.6974,35259.0
2016-07-25 10:10:00,64.2,64.23,64.15,64.19,20651.0,56.6974,56.7239,56.6533,56.6886,20651.0
2016-07-25 10:15:00,64.16,64.19,64.13,64.19,25912.0,56.6621,56.6886,56.6356,56.6886,25912.0
2016-07-25 10:20:00,64.18,64.2,64.13,64.16,42445.0,56.6798,56.6974,56.6356,56.6621,42445.0
2016-07-25 10:25:00,64.17,64.17,64.1,64.15,47396.0,56.6709,56.6709,56.6091,56.6533,47396.0
2016-07-25 10:30:00,64.14,64.18,64.14,64.16,37499.0,56.6445,56.6798,56.6445,56.6621,37499.0
2016-07-25 10:35:00,64.16,64.31,64.16,64.3,24101.0,56.6621,56.7946,56.6621,56.7858,24101.0
2016-07-25 10:40:00,64.29,64.3,64.22,64.23,14084.0,56.7769,56.7858,56.7151,56.7239,14084.0
2016-07-25 10:45:00,64.22,64.31,64.22,64.24,15164.0,56.7151,56.7946,56.7151,56.7328,15164.0
2016-07-25 10:50:00,64.25,64.33,64.22,64.32,20708.0,56.7416,56.8123,56.7151,56.8034,20708.0
2016-07-25 10:55:00,64.32,64.33,64.23,64.24,22267.0,56.8034,56.8123,56.7239,56.7328,22267.0
2016-07-25 11:00:00,64.24,64.24,64.18,64.2,18174.0,56.7328,56.7328,56.6798,56.6974,18174.0
2016-07-25 11:05:00,64.19,64.19,64.1,64.16,30165.0,56.6886,56.6886,56.6091,56.6621,30165.0
2016-07-25 11:10:00,64.15,64.2,64.14,64.19,34397.0,56.6533,56.6974,56.6445,56.6886,34397.0
2016-07-25 11:15:00,64.19,64.22,64.18,64.19,26594.0,56.6886,56.7151,56.6798,56.6886,26594.0
2016-07-25 11:20:00,64.18,64.25,64.15,64.23,19808.0,56.6798,56.7416,56.6533,56.7239,19808.0
2016-07-25 11:25:00,64.24,64.27,64.22,64.23,29606.0,56.7328,56.7593,56.7151,56.7239,29606.0
2016-07-25 11:30:00,64.22,64.24,64.19,64.22,13641.0,56.7151,56.7328,56.6886,56.7151,13641.0
2016-07-25 11:35:00,64.22,64.22,64.16,64.17,14750.0,56.7151,56.7151,56.6621,56.6709,14750.0
2016-07-25 11:40:00,64.18,64.18,64.13,64.17,24057.0,56.6798,56.6798,56.6356,56.6709,24057.0
2016-07-25 11:45:00,64.18,64.19,64.15,64.17,18071.0,56.6798,56.6886,56.6533,56.6709,18071.0
2016-07-25 11:50:00,64.15,64.22,64.15,64.21,14079.0,56.6533,56.7151,56.6533,56.7063,14079.0
2016-07-25 11:55:00,64.21,64.21,64.16,64.18,10326.0,56.7063,56.7063,56.6621,56.6798,10326.0
2016-07-25 12:00:00,64.18,64.2,64.14,64.16,44321.0,56.6798,56.6974,56.6445,56.6621,44321.0
2016-07-25 12:05:00,64.15,64.19,64.14,64.15,35779.0,56.6533,56.6886,56.6445,56.6533,35779.0
2016-07-25 12:10:00,64.15,64.18,64.14,64.15,36721.0,56.6533,56.6798,56.6445,56.6533,36721.0
2016-07-25 12:15:00,64.15,64.17,64.15,64.15,25503.0,56.6533,56.6709,56.6533,56.6533,25503.0
2016-07-25 12:20:00,64.16,64.19,64.15,64.18,16068.0,56.6621,56.6886,56.6533,56.6798,16068.0
2016-07-25 12:25:00,64.18,64.23,64.18,64.21,22856.0,56.6798,56.7239,56.6798,56.7063,22856.0
2016-07-25 12:30:00,64.21,64.21,64.14,64.15,29893.0,56.7063,56.7063,56.6445,56.6533,29893.0
2016-07-25 12:35:00,64.15,64.19,64.15,64.18,19688.0,56.6533,56.6886,56.6533,56.6798,19688.0
2016-07-25 12:40:00,64.18,64.21,64.12,64.15,27244.0,56.6798,56.7063,56.6268,56.6533,27244.0
2016-07-25 12:45:00,64.16,64.21,64.13,64.2,152706.0,56.6621,56.7063,56.6356,56.6974,152706.0
2016-07-25 12:50:00,64.2,64.21,64.17,64.18,12730.0,56.6974,56.7063,56.6709,56.6798,12730.0
2016-07-25 12:55:00,64.19,64.2,64.15,64.17,26241.0,56.6886,56.6974,56.6533,56.6709,26241.0
2016-07-25 13:00:00,64.17,64.21,64.15,64.16,24274.0,56.6709,56.7063,56.6533,56.6621,24274.0
2016-07-25 13:05:00,64.16,64.19,64.14,64.18,25051.0,56.6621,56.6886,56.6445,56.6798,25051.0
2016-07-25 13:10:00,64.19,64.22,64.18,64.2,30265.0,56.6886,56.7151,56.6798,56.6974,30265.0
2016-07-25 13:15:00,64.21,64.25,64.2,64.23,21380.0,56.7063,56.7416,56.6974,56.7239,21380.0
2016-07-25 13:20:00,64.23,64.24,64.2,64.21,12245.0,56.7239,56.7328,56.6974,56.7063,12245.0
2016-07-25 13:25:00,64.21,64.23,64.2,64.22,20634.0,56.7063,56.7239,56.6974,56.7151,20634.0
2016-07-25 13:30:00,64.22,64.22,64.18,64.2,16710.0,56.7151,56.7151,56.6798,56.6974,16710.0
2016-07-25 13:35:00,64.21,64.21,64.18,64.21,17290.0,56.7063,56.7063,56.6798,56.7063,17290.0
2016-07-25 13:40:00,64.21,64.22,64.18,64.18,13298.0,56.7063,56.7151,56.6798,56.6798,13298.0
2016-07-25 13:45:00,64.18,64.21,64.17,64.2,20250.0,56.6798,56.7063,56.6709,56.6974,20250.0
2016-07-25 13:50:00,64.2,64.25,64.2,64.22,69092.0,56.6974,56.7416,56.6974,56.7151,69092.0
2016-07-25 13:55:00,64.22,64.23,64.2,64.22,13000.0,56.7151,56.7239,56.6974,56.7151,13000.0
2016-07-25 14:00:00,64.22,64.25,64.22,64.24,17518.0,56.7151,56.7416,56.7151,56.7328,17518.0
2016-07-25 14:05:00,64.25,64.29,64.24,64.29,13300.0,56.7416,56.7769,56.7328,56.7769,13300.0
2016-07-25 14:10:00,64.28,64.29,64.24,64.28,28694.0,56.7681,56.7769,56.7328,56.7681,28694.0
2016-07-25 14:15:00,64.28,64.29,64.26,64.28,30625.0,56.7681,56.7769,56.7504,56.7681,30625.0
2016-07-25 14:20:00,64.28,64.3,64.27,64.28,34178.0,56.7681,56.7858,56.7593,56.7681,34178.0
2016-07-25 14:25:00,64.27,64.29,64.24,64.25,32252.0,56.7593,56.7769,56.7328,56.7416,32252.0
2016-07-25 14:30:00,64.26,64.27,64.23,64.25,24298.0,56.7504,56.7593,56.7239,56.7416,24298.0
2016-07-25 14:35:00,64.25,64.26,64.24,64.25,26743.0,56.7416,56.7504,56.7328,56.7416,26743.0
2016-07-25 14:40:00,64.24,64.26,64.24,64.26,14514.0,56.7328,56.7504,56.7328,56.7504,14514.0
2016-07-25 14:45:00,64.26,64.26,64.23,64.25,27551.0,56.7504,56.7504,56.7239,56.7416,27551.0
2016-07-25 14:50:00,64.25,64.26,64.23,64.23,10658.0,56.7416,56.7504,56.7239,56.7239,10658.0
2016-07-25 14:55:00,64.23,64.24,64.21,64.21,28800.0,56.7239,56.7328,56.7063,56.7063,28800.0
2016-07-25 15:00:00,64.22,64.25,64.21,64.23,24156.0,56.7151,56.7416,56.7063,56.7239,24156.0
2016-07-25 15:05:00,64.23,64.24,64.17,64.17,58230.0,56.7239,56.7328,56.6709,56.6709,58230.0
2016-07-25 15:10:00,64.17,64.19,64.15,64.17,28538.0,56.6709,56.6886,56.6533,56.6709,28538.0
2016-07-25 15:15:00,64.17,64.19,64.16,64.18,37037.0,56.6709,56.6886,56.6621,56.6798,37037.0
2016-07-25 15:20:00,64.18,64.21,64.17,64.18,34828.0,56.6798,56.7063,56.6709,56.6798,34828.0
2016-07-25 15:25:00,64.19,64.21,64.18,64.2,32032.0,56.6886,56.7063,56.6798,56.6974,32032.0
2016-07-25 15:30:00,64.2,64.25,64.2,64.24,31435.0,56.6974,56.7416,56.6974,56.7328,31435.0
2016-07-25 15:35:00,64.24,64.26,64.23,64.26,39596.0,56.7328,56.7504,56.7239,56.7504,39596.0
2016-07-25 15:40:00,64.26,64.29,64.25,64.29,28719.0,56.7504,56.7769,56.7416,56.7769,28719.0
2016-07-25 15:45:00,64.28,64.3,64.26,64.28,56660.0,56.7681,56.7858,56.7504,56.7681,56660.0
2016-07-25 15:50:00,64.28,64.29,64.24,64.26,66888.0,56.7681,56.7769,56.7328,56.7504,66888.0
2016-07-25 15:55:00,64.26,64.34,64.25,64.32,138480.0,56.7504,56.8211,56.7416,56.8034,138480.0
2016-07-26 09:30:00,64.43,64.48,64.31,64.44,101373.0,56.9006,56.9447,56.7946,56.9094,101373.0
2016-07-26 09:35:00,64.44,64.5,64.38,64.43,63830.0,56.9094,56.9624,56.8564,56.9006,63830.0
2016-07-26 09:40:00,64.43,64.48,64.33,64.45,71223.0,56.9006,56.9447,56.8123,56.9182,71223.0
2016-07-26 09:45:00,64.46,64.53,64.41,64.49,48150.0,56.9271,56.9889,56.8829,56.9536,48150.0
2016-07-26 09:50:00,64.48,64.5,64.44,64.47,36621.0,56.9447,56.9624,56.9094,56.9359,36621.0
2016-07-26 09:55:00,64.47,64.52,64.46,64.51,30623.0,56.9359,56.98,56.9271,56.9712,30623.0
2016-07-26 10:00:00,64.5,64.55,64.45,64.47,35862.0,56.9624,57.0065,56.9182,56.9359,35862.0
2016-07-26 10:05:00,64.47,64.47,64.33,64.35,28229.0,56.9359,56.9359,56.8123,56.8299,28229.0
2016-07-26 10:10:00,64.35,64.38,64.32,64.38,26803.0,56.8299,56.8564,56.8034,56.8564,26803.0
2016-07-26 10:15:00,64.38,64.41,64.35,64.37,42814.0,56.8564,56.8829,56.8299,56.8476,42814.0
2016-07-26 10:20:00,64.36,64.39,64.29,64.37,49770.0,56.8387,56.8652,56.7769,56.8476,49770.0
2016-07-26 10:25:00,64.38,64.44,64.35,64.35,15452.0,56.8564,56.9094,56.8299,56.8299,15452.0
2016-07-26 10:30:00,64.35,64.39,64.29,64.3,19492.0,56.8299,56.8652,56.7769,56.7858,19492.0
2016-07-26 10:35:00,64.31,64.33,64.28,64.29,23880.0,56.7946,56.8123,56.7681,56.7769,23880.0
2016-07-26 10:40:00,64.29,64.3,64.25,64.25,18931.0,56.7769,56.7858,56.7416,56.7416,18931.0
2016-07-26 10:45:00,64.24,64.27,64.23,64.25,14998.0,56.7328,56.7593,56.7239,56.7416,14998.0
2016-07-26 10:50:00,64.25,64.25,64.12,64.12,31150.0,56.7416,56.7416,56.6268,56.6268,31150.0
2016-07-26 10:55:00,64.11,64.17,64.05,64.05,48647.0,56.618,56.6709,56.565,56.565,48647.0
2016-07-26 11:00:00,64.04,64.09,63.98,64.08,36484.0,56.5561,56.6003,56.5032,56.5915,36484.0
2016-07-26 11:05:00,64.07,64.13,64.06,64.13,23544.0,56.5826,56.6356,56.5738,56.6356,23544.0
2016-07-26 11:10:00,64.13,64.17,64.05,64.17,19015.0,56.6356,56.6709,56.565,56.6709,19015.0
2016-07-26 11:15:00,64.18,64.21,64.13,64.18,20117.0,56.6798,56.7063,56.6356,56.6798,20117.0
2016-07-26 11:20:00,64.18,64.2,64.14,64.18,12545.0,56.6798,56.6974,56.6445,56.6798,12545.0
2016-07-26 11:25:00,64.2,64.23,64.17,64.2,12841.0,56.6974,56.7239,56.6709,56.6974,12841.0
2016-07-26 11:30:00,64.2,64.21,64.08,64.09,32038.0,56.6974,56.7063,56.5915,56.6003,32038.0
2016-07-26 11:35:00,64.09,64.14,64.08,64.14,45322.0,56.6003,56.6445,56.5915,56.6445,45322.0
2016-07-26 11:40:00,64.15,64.19,64.12,64.12,15517.0,56.6533,56.6886,56.6268,56.6268,15517.0
2016-07-26 11:45:00,64.12,64.18,64.11,64.15,8218.0,56.6268,56.6798,56.618,56.6533,8218.0
2016-07-26 11:50:00,64.15,64.28,64.15,64.27,20027.0,56.6533,56.7681,56.6533,56.7593,20027.0
2016-07-26 11:55:00,64.27,64.33,64.27,64.29,11446.0,56.7593,56.8123,56.7593,56.7769,11446.0
2016-07-26 12:00:00,64.3,64.31,64.25,64.28,14644.0,56.7858,56.7946,56.7416,56.7681,14644.0
2016-07-26 12:05:00,64.28,64.33,64.28,64.32,16321.0,56.7681,56.8123,56.7681,56.8034,16321.0
2016-07-26 12:10:00,64.31,64.33,64.29,64.32,9383.0,56.7946,56.8123,56.7769,56.8034,9383.0
2016-07-26 12:15:00,64.32,64.35,64.3,64.35,16478.0,56.8034,56.8299,56.7858,56.8299,16478.0
2016-07-26 12:20:00,64.34,64.36,64.33,64.33,46204.0,56.8211,56.8387,56.8123,56.8123,46204.0
2016-07-26 12:25:00,64.33,64.37,64.31,64.31,16374.0,56.8123,56.8476,56.7946,56.7946,16374.0
2016-07-26 12:30:00,64.31,64.33,64.3,64.31,8621.0,56.7946,56.8123,56.7858,56.7946,8621.0
2016-07-26 12:35:00,64.31,64.36,64.3,64.36,9405.0,56.7946,56.8387,56.7858,56.8387,9405.0
2016-07-26 12:40:00,64.35,64.37,64.33,64.37,37043.0,56.8299,56.8476,56.8123,56.8476,37043.0
2016-07-26 12:45:00,64.37,64.39,64.34,64.39,20719.0,56.8476,56.8652,56.8211,56.8652,20719.0
2016-07-26 12:50:00,64.39,64.39,64.36,64.36,6715.0,56.8652,56.8652,56.8387,56.8387,6715.0
2016-07-26 12:55:00,64.36,64.38,64.35,64.36,8104.0,56.8387,56.8564,56.8299,56.8387,8104.0
2016-07-26 13:00:00,64.35,64.35,64.32,64.34,16789.0,56.8299,56.8299,56.8034,56.8211,16789.0
2016-07-26 13:05:00,64.34,64.39,64.34,64.37,9463.0,56.8211,56.8652,56.8211,56.8476,9463.0
2016-07-26 13:10:00,64.37,64.39,64.36,64.36,10878.0,56.8476,56.8652,56.8387,56.8387,10878.0
2016-07-26 13:15:00,64.37,64.45,64.37,64.45,22021.0,56.8476,56.9182,56.8476,56.9182,22021.0
2016-07-26 13:20:00,64.45,64.45,64.27,64.27,29120.0,56.9182,56.9182,56.7593,56.7593,29120.0
2016-07-26 13:25:00,64.28,64.29,64.21,64.25,12036.0,56.7681,56.7769,56.7063,56.7416,12036.0
2016-07-26 13:30:00,64.25,64.26,64.22,64.26,12096.0,56.7416,56.7504,56.7151,56.7504,12096.0
2016-07-26 13:35:00,64.25,64.27,64.23,64.26,9778.0,56.7416,56.7593,56.7239,56.7504,9778.0
2016-07-26 13:40:00,64.27,64.29,64.23,64.26,8596.0,56.7593,56.7769,56.7239,56.7504,8596.0
2016-07-26 13:45:00,64.26,64.31,64.26,64.28,9225.0,56.7504,56.7946,56.7504,56.7681,9225.0
2016-07-26 13:50:00,64.27,64.27,64.24,64.26,11004.0,56.7593,56.7593,56.7328,56.7504,11004.0
2016-07-26 13:55:00,64.27,64.29,64.25,64.27,9914.0,56.7593,56.7769,56.7416,56.7593,9914.0
2016-07-26 14:00:00,64.28,64.31,64.26,64.29,29361.0,56.7681,56.7946,56.7504,56.7769,29361.0
2016-07-26 14:05:00,64.28,64.29,64.19,64.19,10855.0,56.7681,56.7769,56.6886,56.6886,10855.0
2016-07-26 14:10:00,64.2,64.21,64.16,64.19,22661.0,56.6974,56.7063,56.6621,56.6886,22661.0
2016-07-26 14:15:00,64.19,64.2,64.11,64.12,67894.0,56.6886,56.6974,56.618,56.6268,67894.0
2016-07-26 14:20:00,64.12,64.25,64.11,64.22,38939.0,56.6268,56.7416,56.618,56.7151,38939.0
2016-07-26 14:25:00,64.22,64.27,64.21,64.25,8610.0,56.7151,56.7593,56.7063,56.7416,8610.0
2016-07-26 14:30:00,64.25,64.29,64.24,64.26,22423.0,56.7416,56.7769,56.7328,56.7504,22423.0
2016-07-26 14:35:00,64.27,64.3,64.26,64.28,18604.0,56.7593,56.7858,56.7504,56.7681,18604.0
2016-07-26 14:40:00,64.29,64.31,64.27,64.31,14292.0,56.7769,56.7946,56.7593,56.7946,14292.0
2016-07-26 14:45:00,64.3,64.3,64.21,64.22,17152.0,56.7858,56.7858,56.7063,56.7151,17152.0
2016-07-26 14:50:00,64.21,64.24,64.19,64.21,16758.0,56.7063,56.7328,56.6886,56.7063,16758.0
2016-07-26 14:55:00,64.22,64.25,64.19,64.22,14897.0,56.7151,56.7416,56.6886,56.7151,14897.0
2016-07-26 15:00:00,64.22,64.29,64.21,64.28,15602.0,56.7151,56.7769,56.7063,56.7681,15602.0
2016-07-26 15:05:00,64.28,64.31,64.25,64.31,33288.0,56.7681,56.7946,56.7416,56.7946,33288.0
2016-07-26 15:10:00,64.31,64.32,64.28,64.3,31113.0,56.7946,56.8034,56.7681,56.7858,31113.0
2016-07-26 15:15:00,64.29,64.31,64.27,64.27,23832.0,56.7769,56.7946,56.7593,56.7593,23832.0
2016-07-26 15:20:00,64.27,64.29,64.25,64.28,22842.0,56.7593,56.7769,56.7416,56.7681,22842.0
2016-07-26 15:25:00,64.28,64.3,64.26,64.3,19289.0,56.7681,56.7858,56.7504,56.7858,19289.0
2016-07-26 15:30:00,64.3,64.32,64.28,64.32,29305.0,56.7858,56.8034,56.7681,56.8034,29305.0
2016-07-26 15:35:00,64.32,64.35,64.3,64.33,26802.0,56.8034,56.8299,56.7858,56.8123,26802.0
2016-07-26 15:40:00,64.33,64.34,64.31,64.32,23162.0,56.8123,56.8211,56.7946,56.8034,23162.0
2016-07-26 15:45:00,64.32,64.36,64.32,64.34,47831.0,56.8034,56.8387,56.8034,56.8211,47831.0
2016-07-26 15:50:00,64.33,64.34,64.31,64.33,38926.0,56.8123,56.8211,56.7946,56.8123,38926.0
2016-07-26 15:55:00,64.32,64.39,64.31,64.37,266093.0,56.8034,56.8652,56.7946,56.8476,266093.0
2016-07-27 09:30:00,64.27,64.57,64.27,64.57,81868.0,56.7593,57.0242,56.7593,57.0242,81868.0
2016-07-27 09:35:00,64.56,64.62,64.44,64.52,27866.0,57.0154,57.0684,56.9094,56.98,27866.0
2016-07-27 09:40:00,64.52,64.79,64.52,64.74,64463.0,56.98,57.2185,56.98,57.1743,64463.0
2016-07-27 09:45:00,64.74,64.81,64.67,64.7,34707.0,57.1743,57.2362,57.1125,57.139,34707.0
2016-07-27 09:50:00,64.72,64.72,64.59,64.68,20569.0,57.1567,57.1567,57.0419,57.1214,20569.0
2016-07-27 09:55:00,64.69,64.79,64.69,64.74,49794.0,57.1302,57.2185,57.1302,57.1743,49794.0
2016-07-27 10:00:00,64.74,64.88,64.72,64.85,63626.0,57.1743,57.298,57.1567,57.2715,63626.0
2016-07-27 10:05:00,64.86,64.88,64.78,64.86,34579.0,57.2803,57.298,57.2097,57.2803,34579.0
2016-07-27 10:10:00,64.86,64.9,64.84,64.9,23669.0,57.2803,57.3156,57.2627,57.3156,23669.0
2016-07-27 10:15:00,64.9,64.94,64.86,64.92,34242.0,57.3156,57.351,57.2803,57.3333,34242.0
2016-07-27 10:20:00,64.92,64.93,64.8,64.87,37737.0,57.3333,57.3421,57.2273,57.2891,37737.0
2016-07-27 10:25:00,64.86,64.91,64.8,64.81,26408.0,57.2803,57.3245,57.2273,57.2362,26408.0
2016-07-27 10:30:00,64.81,64.81,64.71,64.72,38661.0,57.2362,57.2362,57.1478,57.1567,38661.0
2016-07-27 10:35:00,64.73,64.78,64.7,64.73,17486.0,57.1655,57.2097,57.139,57.1655,17486.0
2016-07-27 10:40:00,64.73,64.73,64.57,64.59,48389.0,57.1655,57.1655,57.0242,57.0419,48389.0
2016-07-27 10:45:00,64.58,64.63,64.57,64.6,28496.0,57.033,57.0772,57.0242,57.0507,28496.0
2016-07-27 10:50:00,64.59,64.65,64.54,64.62,29219.0,57.0419,57.0949,56.9977,57.0684,29219.0
2016-07-27 10:55:00,64.61,64.62,64.49,64.5,46578.0,57.0595,57.0684,56.9536,56.9624,46578.0
2016-07-27 11:00:00,64.51,64.6,64.49,64.58,31391.0,56.9712,57.0507,56.9536,57.033,31391.0
2016-07-27 11:05:00,64.58,64.62,64.58,64.61,10992.0,57.033,57.0684,57.033,57.0595,10992.0
2016-07-27 11:10:00,64.61,64.62,64.5,64.51,32619.0,57.0595,57.0684,56.9624,56.9712,32619.0
2016-07-27 11:15:00,64.5,64.54,64.47,64.49,25855.0,56.9624,56.9977,56.9359,56.9536,25855.0
2016-07-27 11:20:00,64.5,64.51,64.44,64.51,22261.0,56.9624,56.9712,56.9094,56.9712,22261.0
2016-07-27 11:25:00,64.51,64.58,64.48,64.51,61072.0,56.9712,57.033,56.9447,56.9712,61072.0
2016-07-27 11:30:00,64.5,64.5,64.38,64.39,27156.0,56.9624,56.9624,56.8564,56.8652,27156.0
2016-07-27 11:35:00,64.4,64.45,64.35,64.37,17826.0,56.8741,56.9182,56.8299,56.8476,17826.0
2016-07-27 11:40:00,64.36,64.39,64.33,64.38,17126.0,56.8387,56.8652,56.8123,56.8564,17126.0
2016-07-27 11:45:00,64.37,64.41,64.34,64.41,18330.0,56.8476,56.8829,56.8211,56.8829,18330.0
2016-07-27 11:50:00,64.41,64.41,64.35,64.38,20335.0,56.8829,56.8829,56.8299,56.8564,20335.0
2016-07-27 11:55:00,64.38,64.39,64.34,64.37,16388.0,56.8564,56.8652,56.8211,56.8476,16388.0
2016-07-27 12:00:00,64.36,64.4,64.33,64.36,13671.0,56.8387,56.8741,56.8123,56.8387,13671.0
2016-07-27 12:05:00,64.37,64.37,64.3,64.31,19638.0,56.8476,56.8476,56.7858,56.7946,19638.0
2016-07-27 12:10:00,64.31,64.32,64.27,64.27,25902.0,56.7946,56.8034,56.7593,56.7593,25902.0
2016-07-27 12:15:00,64.27,64.31,64.26,64.26,25126.0,56.7593,56.7946,56.7504,56.7504,25126.0
2016-07-27 12:20:00,64.27,64.27,64.2,64.21,22968.0,56.7593,56.7593,56.6974,56.7063,22968.0
2016-07-27 12:25:00,64.21,64.27,64.21,64.27,12203.0,56.7063,56.7593,56.7063,56.7593,12203.0
2016-07-27 12:30:00,64.28,64.31,64.24,64.3,13597.0,56.7681,56.7946,56.7328,56.7858,13597.0
2016-07-27 12:35:00,64.31,64.34,64.29,64.33,19755.0,56.7946,56.8211,56.7769,56.8123,19755.0
2016-07-27 12:40:00,64.34,64.36,64.33,64.35,12912.0,56.8211,56.8387,56.8123,56.8299,12912.0
2016-07-27 12:45:00,64.35,64.41,64.34,64.38,28507.0,56.8299,56.8829,56.8211,56.8564,28507.0
2016-07-27 12:50:00,64.39,64.43,64.37,64.4,17806.0,56.8652,56.9006,56.8476,56.8741,17806.0
2016-07-27 12:55:00,64.41,64.44,64.4,64.44,12777.0,56.8829,56.9094,56.8741,56.9094,12777.0
2016-07-27 13:00:00,64.45,64.46,64.42,64.45,24432.0,56.9182,56.9271,56.8917,56.9182,24432.0
2016-07-27 13:05:00,64.46,64.49,64.44,64.49,19663.0,56.9271,56.9536,56.9094,56.9536,19663.0
2016-07-27 13:10:00,64.49,64.49,64.42,64.43,20863.0,56.9536,56.9536,56.8917,56.9006,20863.0
2016-07-27 13:15:00,64.43,64.44,64.4,64.41,12440.0,56.9006,56.9094,56.8741,56.8829,12440.0
2016-07-27 13:20:00,64.41,64.45,64.41,64.42,13088.0,56.8829,56.9182,56.8829,56.8917,13088.0
2016-07-27 13:25:00,64.42,64.47,64.41,64.42,18027.0,56.8917,56.9359,56.8829,56.8917,18027.0
2016-07-27 13:30:00,64.41,64.42,64.37,64.4,15067.0,56.8829,56.8917,56.8476,56.8741,15067.0
2016-07-27 13:35:00,64.41,64.44,64.4,64.41,16785.0,56.8829,56.9094,56.8741,56.8829,16785.0
2016-07-27 13:40:00,64.41,64.45,64.38,64.43,13987.0,56.8829,56.9182,56.8564,56.9006,13987.0
2016-07-27 13:45:00,64.43,64.48,64.42,64.46,18408.0,56.9006,56.9447,56.8917,56.9271,18408.0
2016-07-27 13:50:00,64.45,64.46,64.4,64.41,13395.0,56.9182,56.9271,56.8741,56.8829,13395.0
2016-07-27 13:55:00,64.41,64.43,64.38,64.43,17289.0,56.8829,56.9006,56.8564,56.9006,17289.0
2016-07-27 14:00:00,64.43,64.62,64.31,64.54,63751.0,56.9006,57.0684,56.7946,56.9977,63751.0
2016-07-27 14:05:00,64.5,64.55,64.35,64.39,24347.0,56.9624,57.0065,56.8299,56.8652,24347.0
2016-07-27 14:10:00,64.39,64.5,64.32,64.33,34637.0,56.8652,56.9624,56.8034,56.8123,34637.0
2016-07-27 14:15:00,64.36,64.56,64.35,64.55,40240.0,56.8387,57.0154,56.8299,57.0065,40240.0
2016-07-27 14:20:00,64.54,64.58,64.51,64.52,28790.0,56.9977,57.033,56.9712,56.98,28790.0
2016-07-27 14:25:00,64.54,64.56,64.5,64.53,30210.0,56.9977,57.0154,56.9624,56.9889,30210.0
2016-07-27 14:30:00,64.53,64.61,64.5,64.6,41859.0,56.9889,57.0595,56.9624,57.0507,41859.0
2016-07-27 14:35:00,64.61,64.66,64.59,64.65,46717.0,57.0595,57.1037,57.0419,57.0949,46717.0
2016-07-27 14:40:00,64.65,64.69,64.63,64.68,22559.0,57.0949,57.1302,57.0772,57.1214,22559.0
2016-07-27 14:45:00,64.68,64.74,64.66,64.72,21523.0,57.1214,57.1743,57.1037,57.1567,21523.0
2016-07-27 14:50:00,64.71,64.74,64.68,64.72,29652.0,57.1478,57.1743,57.1214,57.1567,29652.0
2016-07-27 14:55:00,64.72,64.75,64.71,64.74,29770.0,57.1567,57.1832,57.1478,57.1743,29770.0
2016-07-27 15:00:00,64.75,64.76,64.71,64.73,28054.0,57.1832,57.192,57.1478,57.1655,28054.0
2016-07-27 15:05:00,64.73,64.76,64.69,64.69,22331.0,57.1655,57.192,57.1302,57.1302,22331.0
2016-07-27 15:10:00,64.69,64.73,64.68,64.73,20036.0,57.1302,57.1655,57.1214,57.1655,20036.0
2016-07-27 15:15:00,64.73,64.8,64.73,64.74,39244.0,57.1655,57.2273,57.1655,57.1743,39244.0
2016-07-27 15:20:00,64.73,64.73,64.69,64.71,22641.0,57.1655,57.1655,57.1302,57.1478,22641.0
2016-07-27 15:25:00,64.71,64.73,64.67,64.7,39054.0,57.1478,57.1655,57.1125,57.139,39054.0
2016-07-27 15:30:00,64.7,64.73,64.69,64.73,30055.0,57.139,57.1655,57.1302,57.1655,30055.0
2016-07-27 15:35:00,64.73,64.73,64.69,64.71,44715.0,57.1655,57.1655,57.1302,57.1478,44715.0
2016-07-27 15:40:00,64.71,64.76,64.69,64.72,74457.0,57.1478,57.192,57.1302,57.1567,74457.0
2016-07-27 15:45:00,64.72,64.72,64.59,64.59,84688.0,57.1567,57.1567,57.0419,57.0419,84688.0
2016-07-27 15:50:00,64.59,64.64,64.59,64.61,40002.0,57.0419,57.086,57.0419,57.0595,40002.0
2016-07-27 15:55:00,64.6,64.63,64.56,64.61,302218.0,57.0507,57.0772,57.0154,57.0595,302218.0
2016-07-28 09:30:00,64.36,64.6,64.11,64.28,75106.0,56.8387,57.0507,56.618,56.7681,75106.0
2016-07-28 09:35:00,64.28,64.35,64.06,64.06,34937.0,56.7681,56.8299,56.5738,56.5738,34937.0
2016-07-28 09:40:00,64.06,64.37,64.06,64.32,36262.0,56.5738,56.8476,56.5738,56.8034,36262.0
2016-07-28 09:45:00,64.33,64.43,64.32,64.38,31219.0,56.8123,56.9006,56.8034,56.8564,31219.0
2016-07-28 09:50:00,64.37,64.66,64.37,64.63,47425.0,56.8476,57.1037,56.8476,57.0772,47425.0
2016-07-28 09:55:00,64.62,64.74,64.55,64.73,65648.0,57.0684,57.1743,57.0065,57.1655,65648.0
2016-07-28 10:00:00,64.73,64.73,64.52,64.54,65098.0,57.1655,57.1655,56.98,56.9977,65098.0
2016-07-28 10:05:00,64.54,64.54,64.42,64.49,26648.0,56.9977,56.9977,56.8917,56.9536,26648.0
2016-07-28 10:10:00,64.49,64.52,64.32,64.33,22412.0,56.9536,56.98,56.8034,56.8123,22412.0
2016-07-28 10:15:00,64.34,64.41,64.31,64.38,19754.0,56.8211,56.8829,56.7946,56.8564,19754.0
2016-07-28 10:20:00,64.39,64.52,64.38,64.51,13108.0,56.8652,56.98,56.8564,56.9712,13108.0
2016-07-28 10:25:00,64.51,64.52,64.49,64.5,12842.0,56.9712,56.98,56.9536,56.9624,12842.0
2016-07-28 10:30:00,64.51,64.53,64.4,64.43,27142.0,56.9712,56.9889,56.8741,56.9006,27142.0
2016-07-28 10:35:00,64.4,64.43,64.27,64.3,30654.0,56.8741,56.9006,56.7593,56.7858,30654.0
2016-07-28 10:40:00,64.3,64.37,64.29,64.36,21474.0,56.7858,56.8476,56.7769,56.8387,21474.0
2016-07-28 10:45:00,64.37,64.38,64.32,64.32,16072.0,56.8476,56.8564,56.8034,56.8034,16072.0
2016-07-28 10:50:00,64.32,64.38,64.3,64.38,17656.0,56.8034,56.8564,56.7858,56.8564,17656.0
2016-07-28 10:55:00,64.37,64.37,64.25,64.26,21317.0,56.8476,56.8476,56.7416,56.7504,21317.0
2016-07-28 11:00:00,64.27,64.3,64.26,64.29,18247.0,56.7593,56.7858,56.7504,56.7769,18247.0
2016-07-28 11:05:00,64.28,64.3,64.24,64.25,15934.0,56.7681,56.7858,56.7328,56.7416,15934.0
2016-07-28 11:10:00,64.25,64.35,64.22,64.35,25967.0,56.7416,56.8299,56.7151,56.8299,25967.0
2016-07-28 11:15:00,64.35,64.37,64.32,64.33,13028.0,56.8299,56.8476,56.8034,56.8123,13028.0
2016-07-28 11:20:00,64.33,64.33,64.29,64.31,12295.0,56.8123,56.8123,56.7769,56.7946,12295.0
2016-07-28 11:25:00,64.3,64.33,64.27,64.28,25900.0,56.7858,56.8123,56.7593,56.7681,25900.0
2016-07-28 11:30:00,64.28,64.3,64.15,64.15,32335.0,56.7681,56.7858,56.6533,56.6533,32335.0
2016-07-28 11:35:00,64.15,64.29,64.14,64.28,37261.0,56.6533,56.7769,56.6445,56.7681,37261.0
2016-07-28 11:40:00,64.28,64.28,64.23,64.27,35375.0,56.7681,56.7681,56.7239,56.7593,35375.0
2016-07-28 11:45:00,64.27,64.37,64.26,64.33,23676.0,56.7593,56.8476,56.7504,56.8123,23676.0
2016-07-28 11:50:00,64.33,64.34,64.31,64.32,8709.0,56.8123,56.8211,56.7946,56.8034,8709.0
2016-07-28 11:55:00,64.33,64.36,64.28,64.3,16240.0,56.8123,56.8387,56.7681,56.7858,16240.0
2016-07-28 12:00:00,64.3,64.31,64.28,64.29,15299.0,56.7858,56.7946,56.7681,56.7769,15299.0
2016-07-28 12:05:00,64.3,64.3,64.27,64.28,13402.0,56.7858,56.7858,56.7593,56.7681,13402.0
2016-07-28 12:10:00,64.27,64.33,64.26,64.33,18771.0,56.7593,56.8123,56.7504,56.8123,18771.0
2016-07-28 12:15:00,64.32,64.33,64.31,64.31,10049.0,56.8034,56.8123,56.7946,56.7946,10049.0
2016-07-28 12:20:00,64.3,64.3,64.23,64.23,10404.0,56.7858,56.7858,56.7239,56.7239,10404.0
2016-07-28 12:25:00,64.23,64.28,64.21,64.28,17314.0,56.7239,56.7681,56.7063,56.7681,17314.0
2016-07-28 12:30:00,64.28,64.3,64.27,64.28,13791.0,56.7681,56.7858,56.7593,56.7681,13791.0
2016-07-28 12:35:00,64.29,64.3,64.25,64.26,9495.0,56.7769,56.7858,56.7416,56.7504,9495.0
2016-07-28 12:40:00,64.26,64.29,64.26,64.29,10555.0,56.7504,56.7769,56.7504,56.7769,10555.0
2016-07-28 12:45:00,64.28,64.34,64.28,64.34,5562.0,56.7681,56.8211,56.7681,56.8211,5562.0
2016-07-28 12:50:00,64.34,64.38,64.33,64.34,15474.0,56.8211,56.8564,56.8123,56.8211,15474.0
2016-07-28 12:55:00,64.34,64.36,64.33,64.35,9499.0,56.8211,56.8387,56.8123,56.8299,9499.0
2016-07-28 13:00:00,64.34,64.41,64.34,64.41,15120.0,56.8211,56.8829,56.8211,56.8829,15120.0
2016-07-28 13:05:00,64.41,64.44,64.4,64.44,10379.0,56.8829,56.9094,56.8741,56.9094,10379.0
2016-07-28 13:10:00,64.44,64.45,64.43,64.44,8662.0,56.9094,56.9182,56.9006,56.9094,8662.0
2016-07-28 13:15:00,64.44,64.46,64.4,64.42,17787.0,56.9094,56.9271,56.8741,56.8917,17787.0
2016-07-28 13:20:00,64.43,64.43,64.38,64.38,11988.0,56.9006,56.9006,56.8564,56.8564,11988.0
2016-07-28 13:25:00,64.39,64.42,64.38,64.42,16267.0,56.8652,56.8917,56.8564,56.8917,16267.0
2016-07-28 13:30:00,64.41,64.44,64.4,64.44,14069.0,56.8829,56.9094,56.8741,56.9094,14069.0
2016-07-28 13:35:00,64.44,64.47,64.43,64.47,9075.0,56.9094,56.9359,56.9006,56.9359,9075.0
2016-07-28 13:40:00,64.47,64.48,64.47,64.48,14725.0,56.9359,56.9447,56.9359,56.9447,14725.0
2016-07-28 13:45:00,64.47,64.5,64.45,64.47,28290.0,56.9359,56.9624,56.9182,56.9359,28290.0
2016-07-28 13:50:00,64.48,64.51,64.48,64.49,14580.0,56.9447,56.9712,56.9447,56.9536,14580.0
2016-07-28 13:55:00,64.5,64.58,64.49,64.58,20665.0,56.9624,57.033,56.9536,57.033,20665.0
2016-07-28 14:00:00,64.59,64.59,64.49,64.51,49734.0,57.0419,57.0419,56.9536,56.9712,49734.0
2016-07-28 14:05:00,64.51,64.57,64.5,64.56,15453.0,56.9712,57.0242,56.9624,57.0154,15453.0
2016-07-28 14:10:00,64.56,64.57,64.51,64.54,16793.0,57.0154,57.0242,56.9712,56.9977,16793.0
2016-07-28 14:15:00,64.54,64.61,64.54,64.54,34377.0,56.9977,57.0595,56.9977,56.9977,34377.0
2016-07-28 14:20:00,64.54,64.59,64.53,64.59,21755.0,56.9977,57.0419,56.9889,57.0419,21755.0
2016-07-28 14:25:00,64.59,64.61,64.55,64.58,30349.0,57.0419,57.0595,57.0065,57.033,30349.0
2016-07-28 14:30:00,64.57,64.61,64.56,64.61,19568.0,57.0242,57.0595,57.0154,57.0595,19568.0
2016-07-28 14:35:00,64.61,64.62,64.59,64.62,21413.0,57.0595,57.0684,57.0419,57.0684,21413.0
2016-07-28 14:40:00,64.62,64.7,64.61,64.7,20248.0,57.0684,57.139,57.0595,57.139,20248.0
2016-07-28 14:45:00,64.7,64.72,64.62,64.62,16381.0,57.139,57.1567,57.0684,57.0684,16381.0
2016-07-28 14:50:00,64.63,64.69,64.63,64.65,22481.0,57.0772,57.1302,57.0772,57.0949,22481.0
2016-07-28 14:55:00,64.66,64.69,64.65,64.69,32563.0,57.1037,57.1302,57.0949,57.1302,32563.0
2016-07-28 15:00:00,64.69,64.73,64.68,64.71,25772.0,57.1302,57.1655,57.1214,57.1478,25772.0
2016-07-28 15:05:00,64.71,64.73,64.7,64.7,22399.0,57.1478,57.1655,57.139,57.139,22399.0
2016-07-28 15:10:00,64.7,64.73,64.7,64.71,22983.0,57.139,57.1655,57.139,57.1478,22983.0
2016-07-28 15:15:00,64.71,64.73,64.7,64.73,30568.0,57.1478,57.1655,57.139,57.1655,30568.0
2016-07-28 15:20:00,64.73,64.78,64.72,64.77,46389.0,57.1655,57.2097,57.1567,57.2008,46389.0
2016-07-28 15:25:00,64.78,64.8,64.77,64.78,20792.0,57.2097,57.2273,57.2008,57.2097,20792.0
2016-07-28 15:30:00,64.78,64.8,64.78,64.78,44594.0,57.2097,57.2273,57.2097,57.2097,44594.0
2016-07-28 15:35:00,64.79,64.82,64.78,64.82,43625.0,57.2185,57.245,57.2097,57.245,43625.0
2016-07-28 15:40:00,64.81,64.9,64.81,64.9,121818.0,57.2362,57.3156,57.2362,57.3156,121818.0
2016-07-28 15:45:00,64.9,64.94,64.85,64.94,130233.0,57.3156,57.351,57.2715,57.351,130233.0
2016-07-28 15:50:00,64.94,64.97,64.89,64.89,328635.0,57.351,57.3775,57.3068,57.3068,328635.0
2016-07-28 15:55:00,64.9,64.9,64.78,64.78,141486.0,57.3156,57.3156,57.2097,57.2097,141486.0
2016-07-29 09:30:00,64.68,64.74,64.52,64.74,76599.0,57.1214,57.1743,56.98,57.1743,76599.0
2016-07-29 09:35:00,64.74,64.74,64.5,64.5,42976.0,57.1743,57.1743,56.9624,56.9624,42976.0
2016-07-29 09:40:00,64.52,64.53,64.37,64.5,64665.0,56.98,56.9889,56.8476,56.9624,64665.0
2016-07-29 09:45:00,64.48,64.57,64.32,64.34,46843.0,56.9447,57.0242,56.8034,56.8211,46843.0
2016-07-29 09:50:00,64.34,64.43,64.29,64.39,46887.0,56.8211,56.9006,56.7769,56.8652,46887.0
2016-07-29 09:55:00,64.39,64.42,64.35,64.38,34111.0,56.8652,56.8917,56.8299,56.8564,34111.0
2016-07-29 10:00:00,64.38,64.41,64.32,64.33,43858.0,56.8564,56.8829,56.8034,56.8123,43858.0
2016-07-29 10:05:00,64.32,64.42,64.31,64.35,54292.0,56.8034,56.8917,56.7946,56.8299,54292.0
2016-07-29 10:10:00,64.36,64.36,64.17,64.3,58315.0,56.8387,56.8387,56.6709,56.7858,58315.0
2016-07-29 10:15:00,64.3,64.41,64.22,64.35,40487.0,56.7858,56.8829,56.7151,56.8299,40487.0
2016-07-29 10:20:00,64.35,64.37,64.26,64.29,20322.0,56.8299,56.8476,56.7504,56.7769,20322.0
2016-07-29 10:25:00,64.31,64.37,64.28,64.36,19169.0,56.7946,56.8476,56.7681,56.8387,19169.0
2016-07-29 10:30:00,64.37,64.38,64.34,64.34,13661.0,56.8476,56.8564,56.8211,56.8211,13661.0
2016-07-29 10:35:00,64.35,64.52,64.35,64.47,37401.0,56.8299,56.98,56.8299,56.9359,37401.0
2016-07-29 10:40:00,64.48,64.5,64.43,64.43,30615.0,56.9447,56.9624,56.9006,56.9006,30615.0
2016-07-29 10:45:00,64.44,64.51,64.44,64.5,21984.0,56.9094,56.9712,56.9094,56.9624,21984.0
2016-07-29 10:50:00,64.5,64.52,64.47,64.49,37473.0,56.9624,56.98,56.9359,56.9536,37473.0
2016-07-29 10:55:00,64.5,64.52,64.44,64.44,42947.0,56.9624,56.98,56.9094,56.9094,42947.0
2016-07-29 11:00:00,64.45,64.52,64.45,64.5,38647.0,56.9182,56.98,56.9182,56.9624,38647.0
2016-07-29 11:05:00,64.49,64.54,64.48,64.48,19120.0,56.9536,56.9977,56.9447,56.9447,19120.0
2016-07-29 11:10:00,64.49,64.54,64.47,64.48,53308.0,56.9536,56.9977,56.9359,56.9447,53308.0
2016-07-29 11:15:00,64.48,64.5,64.45,64.46,18628.0,56.9447,56.9624,56.9182,56.9271,18628.0
2016-07-29 11:20:00,64.47,64.52,64.47,64.52,25327.0,56.9359,56.98,56.9359,56.98,25327.0
2016-07-29 11:25:00,64.52,64.53,64.42,64.43,35457.0,56.98,56.9889,56.8917,56.9006,35457.0
2016-07-29 11:30:00,64.44,64.49,64.44,64.49,35769.0,56.9094,56.9536,56.9094,56.9536,35769.0
2016-07-29 11:35:00,64.5,64.57,64.48,64.56,38435.0,56.9624,57.0242,56.9447,57.0154,38435.0
2016-07-29 11:40:00,64.56,64.59,64.51,64.54,13435.0,57.0154,57.0419,56.9712,56.9977,13435.0
2016-07-29 11:45:00,64.54,64.61,64.5,64.51,43658.0,56.9977,57.0595,56.9624,56.9712,43658.0
2016-07-29 11:50:00,64.5,64.58,64.49,64.56,16528.0,56.9624,57.033,56.9536,57.0154,16528.0
2016-07-29 11:55:00,64.57,64.58,64.53,64.54,21241.0,57.0242,57.033,56.9889,56.9977,21241.0
2016-07-29 12:00:00,64.55,64.62,64.55,64.61,24215.0,57.0065,57.0684,57.0065,57.0595,24215.0
2016-07-29 12:05:00,64.62,64.65,64.58,64.58,40165.0,57.0684,57.0949,57.033,57.033,40165.0
2016-07-29 12:10:00,64.58,64.62,64.56,64.62,18511.0,57.033,57.0684,57.0154,57.0684,18511.0
2016-07-29 12:15:00,64.62,64.63,64.56,64.58,23418.0,57.0684,57.0772,57.0154,57.033,23418.0
2016-07-29 12:20:00,64.59,64.61,64.56,64.59,41980.0,57.0419,57.0595,57.0154,57.0419,41980.0
2016-07-29 12:25:00,64.59,64.64,64.57,64.57,23977.0,57.0419,57.086,57.0242,57.0242,23977.0
2016-07-29 12:30:00,64.58,64.6,64.57,64.57,126564.0,57.033,57.0507,57.0242,57.0242,126564.0
2016-07-29 12:35:00,64.56,64.59,64.5,64.5,100305.0,57.0154,57.0419,56.9624,56.9624,100305.0
2016-07-29 12:40:00,64.49,64.5,64.4,64.45,39348.0,56.9536,56.9624,56.8741,56.9182,39348.0
2016-07-29 12:45:00,64.45,64.46,64.42,64.45,10650.0,56.9182,56.9271,56.8917,56.9182,10650.0
2016-07-29 12:50:00,64.44,64.45,64.4,64.41,25019.0,56.9094,56.9182,56.8741,56.8829,25019.0
2016-07-29 12:55:00,64.4,64.44,64.39,64.4,18574.0,56.8741,56.9094,56.8652,56.8741,18574.0
2016-07-29 13:00:00,64.4,64.42,64.36,64.39,23308.0,56.8741,56.8917,56.8387,56.8652,23308.0
2016-07-29 13:05:00,64.39,64.46,64.38,64.45,18728.0,56.8652,56.9271,56.8564,56.9182,18728.0
2016-07-29 13:10:00,64.45,64.51,64.45,64.5,29070.0,56.9182,56.9712,56.9182,56.9624,29070.0
2016-07-29 13:15:00,64.5,64.51,64.44,64.45,29019.0,56.9624,56.9712,56.9094,56.9182,29019.0
2016-07-29 13:20:00,64.45,64.5,64.44,64.48,10851.0,56.9182,56.9624,56.9094,56.9447,10851.0
2016-07-29 13:25:00,64.48,64.5,64.47,64.5,10904.0,56.9447,56.9624,56.9359,56.9624,10904.0
2016-07-29 13:30:00,64.5,64.52,64.49,64.52,24302.0,56.9624,56.98,56.9536,56.98,24302.0
2016-07-29 13:35:00,64.52,64.54,64.49,64.49,16019.0,56.98,56.9977,56.9536,56.9536,16019.0
2016-07-29 13:40:00,64.49,64.5,64.43,64.46,10986.0,56.9536,56.9624,56.9006,56.9271,10986.0
2016-07-29 13:45:00,64.47,64.5,64.47,64.48,13707.0,56.9359,56.9624,56.9359,56.9447,13707.0
2016-07-29 13:50:00,64.49,64.56,64.49,64.56,14675.0,56.9536,57.0154,56.9536,57.0154,14675.0
2016-07-29 13:55:00,64.55,64.56,64.53,64.55,12978.0,57.0065,57.0154,56.9889,57.0065,12978.0
2016-07-29 14:00:00,64.55,64.6,64.53,64.53,28568.0,57.0065,57.0507,56.9889,56.9889,28568.0
2016-07-29 14:05:00,64.53,64.57,64.5,64.56,16301.0,56.9889,57.0242,56.9624,57.0154,16301.0
2016-07-29 14:10:00,64.57,64.59,64.52,64.52,50830.0,57.0242,57.0419,56.98,56.98,50830.0
2016-07-29 14:15:00,64.53,64.55,64.51,64.54,46856.0,56.9889,57.0065,56.9712,56.9977,46856.0
2016-07-29 14:20:00,64.54,64.55,64.53,64.55,25097.0,56.9977,57.0065,56.9889,57.0065,25097.0
2016-07-29 14:25:00,64.55,64.55,64.5,64.52,24923.0,57.0065,57.0065,56.9624,56.98,24923.0
2016-07-29 14:30:00,64.53,64.53,64.47,64.48,13715.0,56.9889,56.9889,56.9359,56.9447,13715.0
2016-07-29 14:35:00,64.49,64.49,64.43,64.46,18845.0,56.9536,56.9536,56.9006,56.9271,18845.0
2016-07-29 14:40:00,64.45,64.49,64.45,64.48,14065.0,56.9182,56.9536,56.9182,56.9447,14065.0
2016-07-29 14:45:00,64.48,64.5,64.46,64.5,38132.0,56.9447,56.9624,56.9271,56.9624,38132.0
2016-07-29 14:50:00,64.5,64.51,64.49,64.51,34850.0,56.9624,56.9712,56.9536,56.9712,34850.0
2016-07-29 14:55:00,64.51,64.52,64.45,64.46,45020.0,56.9712,56.98,56.9182,56.9271,45020.0
2016-07-29 15:00:00,64.46,64.49,64.46,64.46,24147.0,56.9271,56.9536,56.9271,56.9271,24147.0
2016-07-29 15:05:00,64.47,64.47,64.4,64.46,23626.0,56.9359,56.9359,56.8741,56.9271,23626.0
2016-07-29 15:10:00,64.45,64.5,64.41,64.41,32284.0,56.9182,56.9624,56.8829,56.8829,32284.0
2016-07-29 15:15:00,64.42,64.46,64.42,64.45,19695.0,56.8917,56.9271,56.8917,56.9182,19695.0
2016-07-29 15:20:00,64.44,64.49,64.44,64.49,15626.0,56.9094,56.9536,56.9094,56.9536,15626.0
2016-07-29 15:25:00,64.49,64.49,64.46,64.47,13890.0,56.9536,56.9536,56.9271,56.9359,13890.0
2016-07-29 15:30:00,64.47,64.5,64.44,64.48,43418.0,56.9359,56.9624,56.9094,56.9447,43418.0
2016-07-29 15:35:00,64.48,64.49,64.47,64.48,36148.0,56.9447,56.9536,56.9359,56.9447,36148.0
2016-07-29 15:40:00,64.49,64.52,64.48,64.49,111490.0,56.9536,56.98,56.9447,56.9536,111490.0
2016-07-29 15:45:00,64.49,64.53,64.49,64.5,275269.0,56.9536,56.9889,56.9536,56.9624,275269.0
2016-07-29 15:50:00,64.5,64.55,64.49,64.54,84900.0,56.9624,57.0065,56.9536,56.9977,84900.0
2016-07-29 15:55:00,64.54,64.56,64.45,64.45,178909.0,56.9977,57.0154,56.9182,56.9182,178909.0
2016-08-01 09:30:00,64.49,64.55,64.37,64.51,57044.0,56.9536,57.0065,56.8476,56.9712,57044.0
2016-08-01 09:35:00,64.47,64.54,64.26,64.28,70823.0,56.9359,56.9977,56.7504,56.7681,70823.0
2016-08-01 09:40:00,64.28,64.3,64.11,64.13,41263.0,56.7681,56.7858,56.618,56.6356,41263.0
2016-08-01 09:45:00,64.13,64.15,63.97,63.97,55445.0,56.6356,56.6533,56.4943,56.4943,55445.0
2016-08-01 09:50:00,63.99,64.11,63.96,64.1,55395.0,56.512,56.618,56.4855,56.6091,55395.0
2016-08-01 09:55:00,64.1,64.2,64.09,64.14,44651.0,56.6091,56.6974,56.6003,56.6445,44651.0
2016-08-01 10:00:00,64.14,64.24,64.04,64.15,43229.0,56.6445,56.7328,56.5561,56.6533,43229.0
2016-08-01 10:05:00,64.14,64.31,64.12,64.28,45739.0,56.6445,56.7946,56.6268,56.7681,45739.0
2016-08-01 10:10:00,64.28,64.34,64.16,64.18,146811.0,56.7681,56.8211,56.6621,56.6798,146811.0
2016-08-01 10:15:00,64.19,64.39,64.18,64.35,47495.0,56.6886,56.8652,56.6798,56.8299,47495.0
2016-08-01 10:20:00,64.35,64.35,64.26,64.26,17253.0,56.8299,56.8299,56.7504,56.7504,17253.0
2016-08-01 10:25:00,64.28,64.36,64.28,64.32,18088.0,56.7681,56.8387,56.7681,56.8034,18088.0
2016-08-01 10:30:00,64.31,64.34,64.22,64.24,12607.0,56.7946,56.8211,56.7151,56.7328,12607.0
2016-08-01 10:35:00,64.24,64.29,64.17,64.18,12128.0,56.7328,56.7769,56.6709,56.6798,12128.0
2016-08-01 10:40:00,64.19,64.28,64.19,64.25,13468.0,56.6886,56.7681,56.6886,56.7416,13468.0
2016-08-01 10:45:00,64.25,64.29,64.2,64.29,9775.0,56.7416,56.7769,56.6974,56.7769,9775.0
2016-08-01 10:50:00,64.3,64.46,64.3,64.45,15147.0,56.7858,56.9271,56.7858,56.9182,15147.0
2016-08-01 10:55:00,64.45,64.49,64.43,64.44,12163.0,56.9182,56.9536,56.9006,56.9094,12163.0
2016-08-01 11:00:00,64.44,64.49,64.42,64.48,15279.0,56.9094,56.9536,56.8917,56.9447,15279.0
2016-08-01 11:05:00,64.47,64.58,64.45,64.56,26935.0,56.9359,57.033,56.9182,57.0154,26935.0
2016-08-01 11:10:00,64.56,64.68,64.54,64.68,29297.0,57.0154,57.1214,56.9977,57.1214,29297.0
2016-08-01 11:15:00,64.67,64.74,64.66,64.72,21639.0,57.1125,57.1743,57.1037,57.1567,21639.0
2016-08-01 11:20:00,64.72,64.73,64.62,64.66,17595.0,57.1567,57.1655,57.0684,57.1037,17595.0
2016-08-01 11:25:00,64.67,64.69,64.62,64.64,32227.0,57.1125,57.1302,57.0684,57.086,32227.0
2016-08-01 11:30:00,64.64,64.69,64.62,64.67,23755.0,57.086,57.1302,57.0684,57.1125,23755.0
2016-08-01 11:35:00,64.67,64.7,64.62,64.63,25521.0,57.1125,57.139,57.0684,57.0772,25521.0
2016-08-01 11:40:00,64.63,64.65,64.58,64.63,20264.0,57.0772,57.0949,57.033,57.0772,20264.0
2016-08-01 11:45:00,64.62,64.65,64.59,64.6,34582.0,57.0684,57.0949,57.0419,57.0507,34582.0
2016-08-01 11:50:00,64.59,64.6,64.53,64.57,95821.0,57.0419,57.0507,56.9889,57.0242,95821.0
2016-08-01 11:55:00,64.57,64.58,64.45,64.45,44493.0,57.0242,57.033,56.9182,56.9182,44493.0
2016-08-01 12:00:00,64.45,64.45,64.41,64.44,15690.0,56.9182,56.9182,56.8829,56.9094,15690.0
2016-08-01 12:05:00,64.43,64.43,64.28,64.3,22169.0,56.9006,56.9006,56.7681,56.7858,22169.0
2016-08-01 12:10:00,64.29,64.29,64.16,64.16,25068.0,56.7769,56.7769,56.6621,56.6621,25068.0
2016-08-01 12:15:00,64.16,64.21,64.09,64.19,28704.0,56.6621,56.7063,56.6003,56.6886,28704.0
2016-08-01 12:20:00,64.19,64.2,64.09,64.11,12791.0,56.6886,56.6974,56.6003,56.618,12791.0
2016-08-01 12:25:00,64.12,64.12,64.06,64.1,13011.0,56.6268,56.6268,56.5738,56.6091,13011.0
2016-08-01 12:30:00,64.11,64.16,64.1,64.11,15997.0,56.618,56.6621,56.6091,56.618,15997.0
2016-08-01 12:35:00,64.1,64.18,64.09,64.18,15862.0,56.6091,56.6798,56.6003,56.6798,15862.0
2016-08-01 12:40:00,64.17,64.18,64.13,64.16,17667.0,56.6709,56.6798,56.6356,56.6621,17667.0
2016-08-01 12:45:00,64.16,64.22,64.15,64.21,29883.0,56.6621,56.7151,56.6533,56.7063,29883.0
2016-08-01 12:50:00,64.2,64.21,64.18,64.2,11951.0,56.6974,56.7063,56.6798,56.6974,11951.0
2016-08-01 12:55:00,64.2,64.21,64.17,64.19,15475.0,56.6974,56.7063,56.6709,56.6886,15475.0
2016-08-01 13:00:00,64.19,64.2,64.11,64.11,11245.0,56.6886,56.6974,56.618,56.618,11245.0
2016-08-01 13:05:00,64.12,64.15,64.08,64.15,11930.0,56.6268,56.6533,56.5915,56.6533,11930.0
2016-08-01 13:10:00,64.15,64.19,64.13,64.19,15592.0,56.6533,56.6886,56.6356,56.6886,15592.0
2016-08-01 13:15:00,64.19,64.29,64.19,64.28,30264.0,56.6886,56.7769,56.6886,56.7681,30264.0
2016-08-01 13:20:00,64.28,64.36,64.25,64.35,36890.0,56.7681,56.8387,56.7416,56.8299,36890.0
2016-08-01 13:25:00,64.36,64.37,64.29,64.29,16870.0,56.8387,56.8476,56.7769,56.7769,16870.0
2016-08-01 13:30:00,64.29,64.29,64.22,64.26,17630.0,56.7769,56.7769,56.7151,56.7504,17630.0
2016-08-01 13:35:00,64.27,64.29,64.25,64.27,15604.0,56.7593,56.7769,56.7416,56.7593,15604.0
2016-08-01 13:40:00,64.26,64.27,64.19,64.24,15351.0,56.7504,56.7593,56.6886,56.7328,15351.0
2016-08-01 13:45:00,64.24,64.26,64.21,64.23,13218.0,56.7328,56.7504,56.7063,56.7239,13218.0
2016-08-01 13:50:00,64.23,64.27,64.2,64.22,11135.0,56.7239,56.7593,56.6974,56.7151,11135.0
2016-08-01 13:55:00,64.21,64.34,64.2,64.33,23918.0,56.7063,56.8211,56.6974,56.8123,23918.0
2016-08-01 14:00:00,64.34,64.41,64.34,64.39,24368.0,56.8211,56.8829,56.8211,56.8652,24368.0
2016-08-01 14:05:00,64.39,64.4,64.32,64.32,14586.0,56.8652,56.8741,56.8034,56.8034,14586.0
2016-08-01 14:10:00,64.33,64.33,64.25,64.3,14685.0,56.8123,56.8123,56.7416,56.7858,14685.0
2016-08-01 14:15:00,64.3,64.34,64.29,64.31,15587.0,56.7858,56.8211,56.7769,56.7946,15587.0
2016-08-01 14:20:00,64.31,64.35,64.3,64.31,15779.0,56.7946,56.8299,56.7858,56.7946,15779.0
2016-08-01 14:25:00,64.3,64.34,64.27,64.27,22950.0,56.7858,56.8211,56.7593,56.7593,22950.0
2016-08-01 14:30:00,64.27,64.32,64.26,64.29,17600.0,56.7593,56.8034,56.7504,56.7769,17600.0
2016-08-01 14:35:00,64.28,64.29,64.25,64.26,18263.0,56.7681,56.7769,56.7416,56.7504,18263.0
2016-08-01 14:40:00,64.27,64.3,64.23,64.27,22394.0,56.7593,56.7858,56.7239,56.7593,22394.0
2016-08-01 14:45:00,64.27,64.32,64.26,64.29,19814.0,56.7593,56.8034,56.7504,56.7769,19814.0
2016-08-01 14:50:00,64.3,64.3,64.2,64.22,15489.0,56.7858,56.7858,56.6974,56.7151,15489.0
2016-08-01 14:55:00,64.22,64.28,64.21,64.28,20122.0,56.7151,56.7681,56.7063,56.7681,20122.0
2016-08-01 15:00:00,64.27,64.27,64.21,64.25,15723.0,56.7593,56.7593,56.7063,56.7416,15723.0
2016-08-01 15:05:00,64.24,64.25,64.16,64.17,25975.0,56.7328,56.7416,56.6621,56.6709,25975.0
2016-08-01 15:10:00,64.17,64.28,64.17,64.18,19511.0,56.6709,56.7681,56.6709,56.6798,19511.0
2016-08-01 15:15:00,64.19,64.21,64.11,64.16,46259.0,56.6886,56.7063,56.618,56.6621,46259.0
2016-08-01 15:20:00,64.15,64.17,64.09,64.14,34339.0,56.6533,56.6709,56.6003,56.6445,34339.0
2016-08-01 15:25:00,64.13,64.17,64.11,64.11,26897.0,56.6356,56.6709,56.618,56.618,26897.0
2016-08-01 15:30:00,64.12,64.18,64.11,64.17,33134.0,56.6268,56.6798,56.618,56.6709,33134.0
2016-08-01 15:35:00,64.16,64.2,64.15,64.16,87140.0,56.6621,56.6974,56.6533,56.6621,87140.0
2016-08-01 15:40:00,64.16,64.19,64.15,64.17,49194.0,56.6621,56.6886,56.6533,56.6709,49194.0
2016-08-01 15:45:00,64.16,64.2,64.11,64.12,47392.0,56.6621,56.6974,56.618,56.6268,47392.0
2016-08-01 15:50:00,64.13,64.13,64.09,64.09,57656.0,56.6356,56.6356,56.6003,56.6003,57656.0
2016-08-01 15:55:00,64.09,64.14,64.05,64.13,162957.0,56.6003,56.6445,56.565,56.6356,162957.0
2016-08-02 09:30:00,63.96,64.22,63.82,64.13,54640.0,56.4855,56.7151,56.3619,56.6356,54640.0
2016-08-02 09:35:00,64.15,64.15,63.87,63.89,26162.0,56.6533,56.6533,56.406,56.4237,26162.0
2016-08-02 09:40:00,63.91,64.05,63.89,64.05,19945.0,56.4413,56.565,56.4237,56.565,19945.0
2016-08-02 09:45:00,64.04,64.09,63.85,63.93,35941.0,56.5561,56.6003,56.3883,56.459,35941.0
2016-08-02 09:50:00,63.93,64.01,63.93,63.95,18735.0,56.459,56.5296,56.459,56.4767,18735.0
2016-08-02 09:55:00,63.95,64.04,63.92,63.93,22414.0,56.4767,56.5561,56.4502,56.459,22414.0
2016-08-02 10:00:00,63.94,64.0,63.84,63.88,51912.0,56.4678,56.5208,56.3795,56.4148,51912.0
2016-08-02 10:05:00,63.88,63.93,63.85,63.87,31013.0,56.4148,56.459,56.3883,56.406,31013.0
2016-08-02 10:10:00,63.86,63.86,63.68,63.77,22971.0,56.3972,56.3972,56.2382,56.3177,22971.0
2016-08-02 10:15:00,63.78,63.81,63.71,63.72,13485.0,56.3265,56.353,56.2647,56.2735,13485.0
2016-08-02 10:20:00,63.73,63.75,63.68,63.68,37071.0,56.2824,56.3,56.2382,56.2382,37071.0
2016-08-02 10:25:00,63.68,63.79,63.65,63.79,16136.0,56.2382,56.3354,56.2117,56.3354,16136.0
2016-08-02 10:30:00,63.79,63.8,63.72,63.74,12107.0,56.3354,56.3442,56.2735,56.2912,12107.0
2016-08-02 10:35:00,63.74,63.75,63.67,63.68,20675.0,56.2912,56.3,56.2294,56.2382,20675.0
2016-08-02 10:40:00,63.67,63.68,63.6,63.64,47877.0,56.2294,56.2382,56.1676,56.2029,47877.0
2016-08-02 10:45:00,63.64,63.64,63.55,63.57,32483.0,56.2029,56.2029,56.1234,56.1411,32483.0
2016-08-02 10:50:00,63.57,63.59,63.52,63.53,22685.0,56.1411,56.1587,56.0969,56.1057,22685.0
2016-08-02 10:55:00,63.52,63.55,63.48,63.48,22442.0,56.0969,56.1234,56.0616,56.0616,22442.0
2016-08-02 11:00:00,63.49,63.52,63.47,63.47,25397.0,56.0704,56.0969,56.0528,56.0528,25397.0
2016-08-02 11:05:00,63.48,63.55,63.47,63.55,18611.0,56.0616,56.1234,56.0528,56.1234,18611.0
2016-08-02 11:10:00,63.56,63.57,63.52,63.55,14979.0,56.1322,56.1411,56.0969,56.1234,14979.0
2016-08-02 11:15:00,63.56,63.56,63.45,63.45,33950.0,56.1322,56.1322,56.0351,56.0351,33950.0
2016-08-02 11:20:00,63.46,63.59,63.42,63.56,38628.0,56.0439,56.1587,56.0086,56.1322,38628.0
2016-08-02 11:25:00,63.56,63.62,63.55,63.57,17577.0,56.1322,56.1852,56.1234,56.1411,17577.0
2016-08-02 11:30:00,63.55,63.56,63.48,63.51,20841.0,56.1234,56.1322,56.0616,56.0881,20841.0
2016-08-02 11:35:00,63.51,63.52,63.46,63.48,20145.0,56.0881,56.0969,56.0439,56.0616,20145.0
2016-08-02 11:40:00,63.48,63.51,63.42,63.45,25853.0,56.0616,56.0881,56.0086,56.0351,25853.0
2016-08-02 11:45:00,63.46,63.51,63.44,63.49,20070.0,56.0439,56.0881,56.0263,56.0704,20070.0
2016-08-02 11:50:00,63.49,63.52,63.46,63.48,16570.0,56.0704,56.0969,56.0439,56.0616,16570.0
2016-08-02 11:55:00,63.47,63.5,63.44,63.48,13589.0,56.0528,56.0792,56.0263,56.0616,13589.0
2016-08-02 12:00:00,63.48,63.49,63.44,63.45,9574.0,56.0616,56.0704,56.0263,56.0351,9574.0
2016-08-02 12:05:00,63.44,63.46,63.36,63.44,14507.0,56.0263,56.0439,55.9556,56.0263,14507.0
2016-08-02 12:10:00,63.43,63.46,63.4,63.46,17185.0,56.0174,56.0439,55.9909,56.0439,17185.0
2016-08-02 12:15:00,63.48,63.53,63.45,63.48,18085.0,56.0616,56.1057,56.0351,56.0616,18085.0
2016-08-02 12:20:00,63.48,63.57,63.46,63.57,9491.0,56.0616,56.1411,56.0439,56.1411,9491.0
2016-08-02 12:25:00,63.56,63.57,63.47,63.47,11827.0,56.1322,56.1411,56.0528,56.0528,11827.0
2016-08-02 12:30:00,63.46,63.5,63.46,63.5,8977.0,56.0439,56.0792,56.0439,56.0792,8977.0
2016-08-02 12:35:00,63.5,63.5,63.44,63.46,11702.0,56.0792,56.0792,56.0263,56.0439,11702.0
2016-08-02 12:40:00,63.47,63.51,63.46,63.48,11707.0,56.0528,56.0881,56.0439,56.0616,11707.0
2016-08-02 12:45:00,63.48,63.5,63.43,63.44,14244.0,56.0616,56.0792,56.0174,56.0263,14244.0
2016-08-02 12:50:00,63.45,63.46,63.39,63.41,29186.0,56.0351,56.0439,55.9821,55.9998,29186.0
2016-08-02 12:55:00,63.4,63.4,63.32,63.36,17450.0,55.9909,55.9909,55.9203,55.9556,17450.0
2016-08-02 13:00:00,63.36,63.37,63.28,63.28,21261.0,55.9556,55.9644,55.885,55.885,21261.0
2016-08-02 13:05:00,63.28,63.28,63.2,63.22,15192.0,55.885,55.885,55.8143,55.832,15192.0
2016-08-02 13:10:00,63.21,63.3,63.2,63.25,22317.0,55.8231,55.9026,55.8143,55.8585,22317.0
2016-08-02 13:15:00,63.25,63.28,63.25,63.26,11208.0,55.8585,55.885,55.8585,55.8673,11208.0
2016-08-02 13:20:00,63.26,63.28,63.22,63.26,18987.0,55.8673,55.885,55.832,55.8673,18987.0
2016-08-02 13:25:00,63.26,63.33,63.26,63.33,17884.0,55.8673,55.9291,55.8673,55.9291,17884.0
2016-08-02 13:30:00,63.33,63.36,63.32,63.35,24872.0,55.9291,55.9556,55.9203,55.9468,24872.0
2016-08-02 13:35:00,63.34,63.37,63.29,63.29,10343.0,55.9379,55.9644,55.8938,55.8938,10343.0
2016-08-02 13:40:00,63.29,63.29,63.23,63.26,15472.0,55.8938,55.8938,55.8408,55.8673,15472.0
2016-08-02 13:45:00,63.26,63.32,63.25,63.31,17960.0,55.8673,55.9203,55.8585,55.9115,17960.0
2016-08-02 13:50:00,63.32,63.35,63.29,63.34,20133.0,55.9203,55.9468,55.8938,55.9379,20133.0
2016-08-02 13:55:00,63.33,63.34,63.29,63.29,18284.0,55.9291,55.9379,55.8938,55.8938,18284.0
2016-08-02 14:00:00,63.3,63.34,63.27,63.29,27060.0,55.9026,55.9379,55.8761,55.8938,27060.0
2016-08-02 14:05:00,63.29,63.41,63.28,63.41,25192.0,55.8938,55.9998,55.885,55.9998,25192.0
2016-08-02 14:10:00,63.4,63.48,63.39,63.45,16180.0,55.9909,56.0616,55.9821,56.0351,16180.0
2016-08-02 14:15:00,63.46,63.46,63.36,63.42,23361.0,56.0439,56.0439,55.9556,56.0086,23361.0
2016-08-02 14:20:00,63.43,63.47,63.39,63.47,18584.0,56.0174,56.0528,55.9821,56.0528,18584.0
2016-08-02 14:25:00,63.47,63.52,63.44,63.44,19042.0,56.0528,56.0969,56.0263,56.0263,19042.0
2016-08-02 14:30:00,63.44,63.46,63.41,63.42,20391.0,56.0263,56.0439,55.9998,56.0086,20391.0
2016-08-02 14:35:00,63.43,63.45,63.41,63.42,9351.0,56.0174,56.0351,55.9998,56.0086,9351.0
2016-08-02 14:40:00,63.42,63.5,63.4,63.5,25149.0,56.0086,56.0792,55.9909,56.0792,25149.0
2016-08-02 14:45:00,63.5,63.55,63.47,63.53,24469.0,56.0792,56.1234,56.0528,56.1057,24469.0
2016-08-02 14:50:00,63.53,63.53,63.45,63.48,15584.0,56.1057,56.1057,56.0351,56.0616,15584.0
2016-08-02 14:55:00,63.48,63.49,63.41,63.42,15622.0,56.0616,56.0704,55.9998,56.0086,15622.0
2016-08-02 15:00:00,63.43,63.48,63.42,63.45,12811.0,56.0174,56.0616,56.0086,56.0351,12811.0
2016-08-02 15:05:00,63.45,63.46,63.43,63.46,18451.0,56.0351,56.0439,56.0174,56.0439,18451.0
2016-08-02 15:10:00,63.46,63.47,63.39,63.42,17369.0,56.0439,56.0528,55.9821,56.0086,17369.0
2016-08-02 15:15:00,63.41,63.47,63.39,63.46,18065.0,55.9998,56.0528,55.9821,56.0439,18065.0
2016-08-02 15:20:00,63.46,63.54,63.44,63.52,20762.0,56.0439,56.1146,56.0263,56.0969,20762.0
2016-08-02 15:25:00,63.52,63.54,63.48,63.49,30280.0,56.0969,56.1146,56.0616,56.0704,30280.0
2016-08-02 15:30:00,63.49,63.55,63.49,63.55,27954.0,56.0704,56.1234,56.0704,56.1234,27954.0
2016-08-02 15:35:00,63.54,63.59,63.54,63.58,25290.0,56.1146,56.1587,56.1146,56.1499,25290.0
2016-08-02 15:40:00,63.58,63.59,63.49,63.57,39306.0,56.1499,56.1587,56.0704,56.1411,39306.0
2016-08-02 15:45:00,63.57,63.6,63.52,63.55,49673.0,56.1411,56.1676,56.0969,56.1234,49673.0
2016-08-02 15:50:00,63.55,63.55,63.48,63.49,83333.0,56.1234,56.1234,56.0616,56.0704,83333.0
2016-08-02 15:55:00,63.48,63.5,63.46,63.47,146378.0,56.0616,56.0792,56.0439,56.0528,146378.0
2016-08-03 09:30:00,63.5,63.84,63.47,63.71,107795.0,56.0792,56.3795,56.0528,56.2647,107795.0
2016-08-03 09:35:00,63.71,63.71,63.5,63.66,54786.0,56.2647,56.2647,56.0792,56.2205,54786.0
2016-08-03 09:40:00,63.65,63.72,63.6,63.67,26777.0,56.2117,56.2735,56.1676,56.2294,26777.0
2016-08-03 09:45:00,63.67,63.74,63.63,63.69,20742.0,56.2294,56.2912,56.1941,56.247,20742.0
2016-08-03 09:50:00,63.69,63.69,63.56,63.6,25439.0,56.247,56.247,56.1322,56.1676,25439.0
2016-08-03 09:55:00,63.59,63.66,63.54,63.64,18030.0,56.1587,56.2205,56.1146,56.2029,18030.0
2016-08-03 10:00:00,63.66,63.66,63.47,63.52,71494.0,56.2205,56.2205,56.0528,56.0969,71494.0
2016-08-03 10:05:00,63.51,63.64,63.51,63.61,32762.0,56.0881,56.2029,56.0881,56.1764,32762.0
2016-08-03 10:10:00,63.61,63.75,63.61,63.74,25660.0,56.1764,56.3,56.1764,56.2912,25660.0
2016-08-03 10:15:00,63.75,63.79,63.68,63.68,37988.0,56.3,56.3354,56.2382,56.2382,37988.0
2016-08-03 10:20:00,63.69,63.78,63.69,63.74,19165.0,56.247,56.3265,56.247,56.2912,19165.0
2016-08-03 10:25:00,63.73,63.78,63.67,63.77,15231.0,56.2824,56.3265,56.2294,56.3177,15231.0
2016-08-03 10:30:00,63.76,63.8,63.65,63.79,34731.0,56.3089,56.3442,56.2117,56.3354,34731.0
2016-08-03 10:35:00,63.79,63.8,63.72,63.72,34663.0,56.3354,56.3442,56.2735,56.2735,34663.0
2016-08-03 10:40:00,63.73,63.76,63.69,63.75,33496.0,56.2824,56.3089,56.247,56.3,33496.0
2016-08-03 10:45:00,63.74,63.76,63.7,63.75,25116.0,56.2912,56.3089,56.2559,56.3,25116.0
2016-08-03 10:50:00,63.75,63.81,63.7,63.71,20914.0,56.3,56.353,56.2559,56.2647,20914.0
2016-08-03 10:55:00,63.71,63.74,63.67,63.67,16820.0,56.2647,56.2912,56.2294,56.2294,16820.0
2016-08-03 11:00:00,63.68,63.71,63.61,63.71,17947.0,56.2382,56.2647,56.1764,56.2647,17947.0
2016-08-03 11:05:00,63.72,63.78,63.71,63.73,19083.0,56.2735,56.3265,56.2647,56.2824,19083.0
2016-08-03 11:10:00,63.74,63.79,63.72,63.77,17278.0,56.2912,56.3354,56.2735,56.3177,17278.0
2016-08-03 11:15:00,63.78,63.81,63.74,63.75,21492.0,56.3265,56.353,56.2912,56.3,21492.0
2016-08-03 11:20:00,63.76,63.89,63.75,63.83,34540.0,56.3089,56.4237,56.3,56.3707,34540.0
2016-08-03 11:25:00,63.84,63.88,63.82,63.84,27921.0,56.3795,56.4148,56.3619,56.3795,27921.0
2016-08-03 11:30:00,63.84,63.96,63.83,63.96,28951.0,56.3795,56.4855,56.3707,56.4855,28951.0
2016-08-03 11:35:00,63.95,64.0,63.9,64.0,53915.0,56.4767,56.5208,56.4325,56.5208,53915.0
2016-08-03 11:40:00,64.0,64.0,63.96,63.97,21385.0,56.5208,56.5208,56.4855,56.4943,21385.0
2016-08-03 11:45:00,63.98,64.0,63.95,63.98,19495.0,56.5032,56.5208,56.4767,56.5032,19495.0
2016-08-03 11:50:00,63.97,64.02,63.95,63.98,21595.0,56.4943,56.5385,56.4767,56.5032,21595.0
2016-08-03 11:55:00,63.97,63.99,63.95,63.97,9750.0,56.4943,56.512,56.4767,56.4943,9750.0
2016-08-03 12:00:00,63.97,64.0,63.96,64.0,34610.0,56.4943,56.5208,56.4855,56.5208,34610.0
2016-08-03 12:05:00,64.0,64.0,63.97,63.98,12780.0,56.5208,56.5208,56.4943,56.5032,12780.0
2016-08-03 12:10:00,63.97,64.0,63.97,63.97,10199.0,56.4943,56.5208,56.4943,56.4943,10199.0
2016-08-03 12:15:00,63.98,64.01,63.97,63.98,17673.0,56.5032,56.5296,56.4943,56.5032,17673.0
2016-08-03 12:20:00,63.98,63.98,63.88,63.93,14231.0,56.5032,56.5032,56.4148,56.459,14231.0
2016-08-03 12:25:00,63.93,63.98,63.92,63.96,9945.0,56.459,56.5032,56.4502,56.4855,9945.0
2016-08-03 12:30:00,63.96,63.96,63.92,63.94,5600.0,56.4855,56.4855,56.4502,56.4678,5600.0
2016-08-03 12:35:00,63.94,64.0,63.93,63.99,18265.0,56.4678,56.5208,56.459,56.512,18265.0
2016-08-03 12:40:00,64.0,64.01,63.97,63.98,36253.0,56.5208,56.5296,56.4943,56.5032,36253.0
2016-08-03 12:45:00,63.98,63.98,63.93,63.94,7770.0,56.5032,56.5032,56.459,56.4678,7770.0
2016-08-03 12:50:00,63.93,63.96,63.92,63.96,26666.0,56.459,56.4855,56.4502,56.4855,26666.0
2016-08-03 12:55:00,63.96,63.99,63.95,63.98,15888.0,56.4855,56.512,56.4767,56.5032,15888.0
2016-08-03 13:00:00,63.98,63.98,63.95,63.96,9313.0,56.5032,56.5032,56.4767,56.4855,9313.0
2016-08-03 13:05:00,63.96,63.99,63.96,63.98,19402.0,56.4855,56.512,56.4855,56.5032,19402.0
2016-08-03 13:10:00,63.98,63.99,63.96,63.97,17843.0,56.5032,56.512,56.4855,56.4943,17843.0
2016-08-03 13:15:00,63.97,63.98,63.96,63.97,7968.0,56.4943,56.5032,56.4855,56.4943,7968.0
2016-08-03 13:20:00,63.97,63.98,63.96,63.96,15004.0,56.4943,56.5032,56.4855,56.4855,15004.0
2016-08-03 13:25:00,63.96,63.97,63.93,63.94,18865.0,56.4855,56.4943,56.459,56.4678,18865.0
2016-08-03 13:30:00,63.94,63.95,63.93,63.94,18387.0,56.4678,56.4767,56.459,56.4678,18387.0
2016-08-03 13:35:00,63.94,63.96,63.94,63.95,11136.0,56.4678,56.4855,56.4678,56.4767,11136.0
2016-08-03 13:40:00,63.95,63.96,63.94,63.96,5849.0,56.4767,56.4855,56.4678,56.4855,5849.0
2016-08-03 13:45:00,63.95,63.96,63.91,63.95,17933.0,56.4767,56.4855,56.4413,56.4767,17933.0
2016-08-03 13:50:00,63.94,63.95,63.87,63.91,14842.0,56.4678,56.4767,56.406,56.4413,14842.0
2016-08-03 13:55:00,63.91,63.98,63.91,63.98,25711.0,56.4413,56.5032,56.4413,56.5032,25711.0
2016-08-03 14:00:00,63.98,63.99,63.97,63.98,9326.0,56.5032,56.512,56.4943,56.5032,9326.0
2016-08-03 14:05:00,63.98,63.99,63.94,63.97,30256.0,56.5032,56.512,56.4678,56.4943,30256.0
2016-08-03 14:10:00,63.98,63.99,63.94,63.95,29762.0,56.5032,56.512,56.4678,56.4767,29762.0
2016-08-03 14:15:00,63.95,63.98,63.85,63.87,61287.0,56.4767,56.5032,56.3883,56.406,61287.0
2016-08-03 14:20:00,63.88,63.96,63.87,63.93,17263.0,56.4148,56.4855,56.406,56.459,17263.0
2016-08-03 14:25:00,63.93,63.93,63.81,63.81,20280.0,56.459,56.459,56.353,56.353,20280.0
2016-08-03 14:30:00,63.81,63.85,63.79,63.83,50162.0,56.353,56.3883,56.3354,56.3707,50162.0
2016-08-03 14:35:00,63.83,63.86,63.82,63.84,23287.0,56.3707,56.3972,56.3619,56.3795,23287.0
2016-08-03 14:40:00,63.84,63.88,63.83,63.84,13402.0,56.3795,56.4148,56.3707,56.3795,13402.0
2016-08-03 14:45:00,63.85,63.86,63.82,63.84,17347.0,56.3883,56.3972,56.3619,56.3795,17347.0
2016-08-03 14:50:00,63.84,63.91,63.83,63.87,41943.0,56.3795,56.4413,56.3707,56.406,41943.0
2016-08-03 14:55:00,63.88,63.88,63.85,63.87,12137.0,56.4148,56.4148,56.3883,56.406,12137.0
2016-08-03 15:00:00,63.88,63.89,63.87,63.89,16784.0,56.4148,56.4237,56.406,56.4237,16784.0
2016-08-03 15:05:00,63.89,63.95,63.88,63.95,15922.0,56.4237,56.4767,56.4148,56.4767,15922.0
2016-08-03 15:10:00,63.95,63.96,63.88,63.9,33461.0,56.4767,56.4855,56.4148,56.4325,33461.0
2016-08-03 15:15:00,63.9,63.9,63.84,63.85,23453.0,56.4325,56.4325,56.3795,56.3883,23453.0
2016-08-03 15:20:00,63.85,63.86,63.82,63.85,18543.0,56.3883,56.3972,56.3619,56.3883,18543.0
2016-08-03 15:25:00,63.85,63.89,63.85,63.89,34616.0,56.3883,56.4237,56.3883,56.4237,34616.0
2016-08-03 15:30:00,63.89,63.89,63.83,63.85,32443.0,56.4237,56.4237,56.3707,56.3883,32443.0
2016-08-03 15:35:00,63.84,63.86,63.82,63.85,59631.0,56.3795,56.3972,56.3619,56.3883,59631.0
2016-08-03 15:40:00,63.85,63.85,63.79,63.8,72364.0,56.3883,56.3883,56.3354,56.3442,72364.0
2016-08-03 15:45:00,63.79,63.81,63.78,63.8,114328.0,56.3354,56.353,56.3265,56.3442,114328.0
2016-08-03 15:50:00,63.8,63.83,63.77,63.78,77362.0,56.3442,56.3707,56.3177,56.3265,77362.0
2016-08-03 15:55:00,63.77,63.84,63.75,63.84,242947.0,56.3177,56.3795,56.3,56.3795,242947.0
2016-08-04 09:30:00,63.88,63.91,63.69,63.91,74487.0,56.4148,56.4413,56.247,56.4413,74487.0
2016-08-04 09:35:00,63.92,64.02,63.81,63.89,77384.0,56.4502,56.5385,56.353,56.4237,77384.0
2016-08-04 09:40:00,63.89,64.0,63.82,63.96,39250.0,56.4237,56.5208,56.3619,56.4855,39250.0
2016-08-04 09:45:00,63.97,63.99,63.83,63.85,138108.0,56.4943,56.512,56.3707,56.3883,138108.0
2016-08-04 09:50:00,63.86,63.93,63.81,63.88,39871.0,56.3972,56.459,56.353,56.4148,39871.0
2016-08-04 09:55:00,63.88,63.9,63.74,63.74,36494.0,56.4148,56.4325,56.2912,56.2912,36494.0
2016-08-04 10:00:00,63.76,63.78,63.63,63.69,45867.0,56.3089,56.3265,56.1941,56.247,45867.0
2016-08-04 10:05:00,63.68,63.7,63.53,63.58,157961.0,56.2382,56.2559,56.1057,56.1499,157961.0
2016-08-04 10:10:00,63.58,63.6,63.51,63.54,88503.0,56.1499,56.1676,56.0881,56.1146,88503.0
2016-08-04 10:15:00,63.54,63.73,63.53,63.71,72118.0,56.1146,56.2824,56.1057,56.2647,72118.0
2016-08-04 10:20:00,63.71,63.74,63.66,63.74,123850.0,56.2647,56.2912,56.2205,56.2912,123850.0
2016-08-04 10:25:00,63.75,63.77,63.73,63.75,31327.0,56.3,56.3177,56.2824,56.3,31327.0
2016-08-04 10:30:00,63.75,63.79,63.69,63.7,89810.0,56.3,56.3354,56.247,56.2559,89810.0
2016-08-04 10:35:00,63.7,63.75,63.69,63.73,51938.0,56.2559,56.3,56.247,56.2824,51938.0
2016-08-04 10:40:00,63.74,63.74,63.63,63.68,39067.0,56.2912,56.2912,56.1941,56.2382,39067.0
2016-08-04 10:45:00,63.68,63.68,63.6,63.62,20514.0,56.2382,56.2382,56.1676,56.1852,20514.0
2016-08-04 10:50:00,63.62,63.7,63.62,63.64,25166.0,56.1852,56.2559,56.1852,56.2029,25166.0
2016-08-04 10:55:00,63.64,63.75,63.63,63.71,43488.0,56.2029,56.3,56.1941,56.2647,43488.0
2016-08-04 11:00:00,63.7,63.74,63.69,63.73,52448.0,56.2559,56.2912,56.247,56.2824,52448.0
2016-08-04 11:05:00,63.73,63.8,63.73,63.79,68804.0,56.2824,56.3442,56.2824,56.3354,68804.0
2016-08-04 11:10:00,63.8,63.8,63.73,63.74,27175.0,56.3442,56.3442,56.2824,56.2912,27175.0
2016-08-04 11:15:00,63.74,63.74,63.68,63.72,34264.0,56.2912,56.2912,56.2382,56.2735,34264.0
2016-08-04 11:20:00,63.73,63.8,63.71,63.72,41126.0,56.2824,56.3442,56.2647,56.2735,41126.0
2016-08-04 11:25:00,63.72,63.77,63.71,63.77,38567.0,56.2735,56.3177,56.2647,56.3177,38567.0
2016-08-04 11:30:00,63.76,63.78,63.72,63.76,22239.0,56.3089,56.3265,56.2735,56.3089,22239.0
2016-08-04 11:35:00,63.75,63.8,63.75,63.8,30795.0,56.3,56.3442,56.3,56.3442,30795.0
2016-08-04 11:40:00,63.8,63.8,63.74,63.77,31602.0,56.3442,56.3442,56.2912,56.3177,31602.0
2016-08-04 11:45:00,63.77,63.78,63.72,63.74,29359.0,56.3177,56.3265,56.2735,56.2912,29359.0
2016-08-04 11:50:00,63.75,63.8,63.75,63.79,18478.0,56.3,56.3442,56.3,56.3354,18478.0
2016-08-04 11:55:00,63.8,63.82,63.77,63.81,41373.0,56.3442,56.3619,56.3177,56.353,41373.0
2016-08-04 12:00:00,63.81,63.89,63.81,63.86,49595.0,56.353,56.4237,56.353,56.3972,49595.0
2016-08-04 12:05:00,63.86,63.89,63.85,63.86,51936.0,56.3972,56.4237,56.3883,56.3972,51936.0
2016-08-04 12:10:00,63.87,63.87,63.85,63.86,23502.0,56.406,56.406,56.3883,56.3972,23502.0
2016-08-04 12:15:00,63.86,63.86,63.79,63.82,58546.0,56.3972,56.3972,56.3354,56.3619,58546.0
2016-08-04 12:20:00,63.82,63.82,63.79,63.81,27745.0,56.3619,56.3619,56.3354,56.353,27745.0
2016-08-04 12:25:00,63.81,63.81,63.77,63.78,36442.0,56.353,56.353,56.3177,56.3265,36442.0
2016-08-04 12:30:00,63.78,63.8,63.74,63.76,33947.0,56.3265,56.3442,56.2912,56.3089,33947.0
2016-08-04 12:35:00,63.76,63.78,63.76,63.76,27539.0,56.3089,56.3265,56.3089,56.3089,27539.0
2016-08-04 12:40:00,63.77,63.78,63.75,63.77,13222.0,56.3177,56.3265,56.3,56.3177,13222.0
2016-08-04 12:45:00,63.77,63.78,63.71,63.78,27484.0,56.3177,56.3265,56.2647,56.3265,27484.0
2016-08-04 12:50:00,63.78,63.82,63.78,63.8,24056.0,56.3265,56.3619,56.3265,56.3442,24056.0
2016-08-04 12:55:00,63.8,63.81,63.8,63.8,2879.0,56.3442,56.353,56.3442,56.3442,2879.0
2016-08-04 13:00:00,63.81,63.83,63.79,63.81,36985.0,56.353,56.3707,56.3354,56.353,36985.0
2016-08-04 13:05:00,63.8,63.82,63.79,63.82,23008.0,56.3442,56.3619,56.3354,56.3619,23008.0
2016-08-04 13:10:00,63.82,63.82,63.77,63.78,17029.0,56.3619,56.3619,56.3177,56.3265,17029.0
2016-08-04 13:15:00,63.77,63.83,63.76,63.83,20819.0,56.3177,56.3707,56.3089,56.3707,20819.0
2016-08-04 13:20:00,63.83,63.85,63.79,63.79,35046.0,56.3707,56.3883,56.3354,56.3354,35046.0
2016-08-04 13:25:00,63.78,63.85,63.77,63.83,25355.0,56.3265,56.3883,56.3177,56.3707,25355.0
2016-08-04 13:30:00,63.84,63.85,63.81,63.83,17566.0,56.3795,56.3883,56.353,56.3707,17566.0
2016-08-04 13:35:00,63.83,63.86,63.82,63.84,24962.0,56.3707,56.3972,56.3619,56.3795,24962.0
2016-08-04 13:40:00,63.85,63.87,63.84,63.86,18552.0,56.3883,56.406,56.3795,56.3972,18552.0
2016-08-04 13:45:00,63.87,63.9,63.86,63.89,23955.0,56.406,56.4325,56.3972,56.4237,23955.0
2016-08-04 13:50:00,63.89,63.91,63.87,63.9,20795.0,56.4237,56.4413,56.406,56.4325,20795.0
2016-08-04 13:55:00,63.9,63.94,63.9,63.94,26505.0,56.4325,56.4678,56.4325,56.4678,26505.0
2016-08-04 14:00:00,63.94,64.0,63.93,63.99,29546.0,56.4678,56.5208,56.459,56.512,29546.0
2016-08-04 14:05:00,63.99,64.0,63.98,64.0,8190.0,56.512,56.5208,56.5032,56.5208,8190.0
2016-08-04 14:10:00,64.0,64.0,63.95,63.97,39202.0,56.5208,56.5208,56.4767,56.4943,39202.0
2016-08-04 14:15:00,63.97,63.98,63.89,63.93,20233.0,56.4943,56.5032,56.4237,56.459,20233.0
2016-08-04 14:20:00,63.92,63.93,63.9,63.93,15235.0,56.4502,56.459,56.4325,56.459,15235.0
2016-08-04 14:25:00,63.92,63.94,63.9,63.91,20736.0,56.4502,56.4678,56.4325,56.4413,20736.0
2016-08-04 14:30:00,63.91,63.91,63.88,63.89,16540.0,56.4413,56.4413,56.4148,56.4237,16540.0
2016-08-04 14:35:00,63.9,63.92,63.88,63.91,25393.0,56.4325,56.4502,56.4148,56.4413,25393.0
2016-08-04 14:40:00,63.91,63.93,63.91,63.92,21218.0,56.4413,56.459,56.4413,56.4502,21218.0
2016-08-04 14:45:00,63.93,63.94,63.9,63.91,24926.0,56.459,56.4678,56.4325,56.4413,24926.0
2016-08-04 14:50:00,63.9,63.91,63.9,63.91,5900.0,56.4325,56.4413,56.4325,56.4413,5900.0
2016-08-04 14:55:00,63.91,63.95,63.9,63.94,32461.0,56.4413,56.4767,56.4325,56.4678,32461.0
2016-08-04 15:00:00,63.94,63.94,63.89,63.93,26598.0,56.4678,56.4678,56.4237,56.459,26598.0
2016-08-04 15:05:00,63.93,63.94,63.91,63.94,30793.0,56.459,56.4678,56.4413,56.4678,30793.0
2016-08-04 15:10:00,63.94,63.94,63.91,63.92,19383.0,56.4678,56.4678,56.4413,56.4502,19383.0
2016-08-04 15:15:00,63.92,63.93,63.9,63.91,15700.0,56.4502,56.459,56.4325,56.4413,15700.0
2016-08-04 15:20:00,63.91,63.91,63.88,63.88,21151.0,56.4413,56.4413,56.4148,56.4148,21151.0
2016-08-04 15:25:00,63.88,63.89,63.86,63.87,18019.0,56.4148,56.4237,56.3972,56.406,18019.0
2016-08-04 15:30:00,63.88,63.89,63.86,63.87,23001.0,56.4148,56.4237,56.3972,56.406,23001.0
2016-08-04 15:35:00,63.86,63.92,63.86,63.92,25534.0,56.3972,56.4502,56.3972,56.4502,25534.0
2016-08-04 15:40:00,63.92,63.94,63.91,63.94,28847.0,56.4502,56.4678,56.4413,56.4678,28847.0
2016-08-04 15:45:00,63.93,63.96,63.92,63.96,50695.0,56.459,56.4855,56.4502,56.4855,50695.0
2016-08-04 15:50:00,63.95,63.96,63.94,63.95,50189.0,56.4767,56.4855,56.4678,56.4767,50189.0
2016-08-04 15:55:00,63.96,63.96,63.92,63.93,186131.0,56.4855,56.4855,56.4502,56.459,186131.0
2016-08-05 09:30:00,64.48,64.62,64.35,64.49,111152.0,56.9447,57.0684,56.8299,56.9536,111152.0
2016-08-05 09:35:00,64.51,64.83,64.5,64.73,66276.0,56.9712,57.2538,56.9624,57.1655,66276.0
2016-08-05 09:40:00,64.75,64.87,64.7,64.84,87573.0,57.1832,57.2891,57.139,57.2627,87573.0
2016-08-05 09:45:00,64.84,64.96,64.79,64.79,75407.0,57.2627,57.3686,57.2185,57.2185,75407.0
2016-08-05 09:50:00,64.79,64.92,64.79,64.89,91363.0,57.2185,57.3333,57.2185,57.3068,91363.0
2016-08-05 09:55:00,64.9,65.04,64.89,64.99,116710.0,57.3156,57.4393,57.3068,57.3951,116710.0
2016-08-05 10:00:00,65.0,65.23,64.97,65.21,97095.0,57.404,57.6071,57.3775,57.5894,97095.0
2016-08-05 10:05:00,65.21,65.22,65.13,65.17,41890.0,57.5894,57.5982,57.5188,57.5541,41890.0
2016-08-05 10:10:00,65.17,65.31,65.08,65.11,91478.0,57.5541,57.6777,57.4746,57.5011,91478.0
2016-08-05 10:15:00,65.12,65.26,65.12,65.17,32199.0,57.5099,57.6336,57.5099,57.5541,32199.0
2016-08-05 10:20:00,65.17,65.18,65.1,65.14,31220.0,57.5541,57.5629,57.4923,57.5276,31220.0
2016-08-05 10:25:00,65.14,65.14,64.97,65.02,59912.0,57.5276,57.5276,57.3775,57.4216,59912.0
2016-08-05 10:30:00,65.01,65.04,64.98,65.03,142013.0,57.4128,57.4393,57.3863,57.4304,142013.0
2016-08-05 10:35:00,65.03,65.12,64.99,65.12,51274.0,57.4304,57.5099,57.3951,57.5099,51274.0
2016-08-05 10:40:00,65.12,65.12,65.02,65.05,150067.0,57.5099,57.5099,57.4216,57.4481,150067.0
2016-08-05 10:45:00,65.05,65.16,65.04,65.08,49816.0,57.4481,57.5453,57.4393,57.4746,49816.0
2016-08-05 10:50:00,65.07,65.23,65.05,65.23,34710.0,57.4658,57.6071,57.4481,57.6071,34710.0
2016-08-05 10:55:00,65.24,65.26,65.11,65.19,96904.0,57.6159,57.6336,57.5011,57.5718,96904.0
2016-08-05 11:00:00,65.2,65.3,65.19,65.26,52925.0,57.5806,57.6689,57.5718,57.6336,52925.0
2016-08-05 11:05:00,65.26,65.35,65.24,65.32,62020.0,57.6336,57.7131,57.6159,57.6866,62020.0
2016-08-05 11:10:00,65.32,65.34,65.24,65.31,31319.0,57.6866,57.7042,57.6159,57.6777,31319.0
2016-08-05 11:15:00,65.32,65.34,65.25,65.28,32168.0,57.6866,57.7042,57.6247,57.6512,32168.0
2016-08-05 11:20:00,65.28,65.32,65.27,65.29,28555.0,57.6512,57.6866,57.6424,57.6601,28555.0
2016-08-05 11:25:00,65.3,65.33,65.27,65.3,53420.0,57.6689,57.6954,57.6424,57.6689,53420.0
2016-08-05 11:30:00,65.31,65.45,65.3,65.45,27703.0,57.6777,57.8014,57.6689,57.8014,27703.0
2016-08-05 11:35:00,65.45,65.46,65.37,65.37,54535.0,57.8014,57.8102,57.7307,57.7307,54535.0
2016-08-05 11:40:00,65.37,65.4,65.35,65.38,48824.0,57.7307,57.7572,57.7131,57.7395,48824.0
2016-08-05 11:45:00,65.38,65.39,65.35,65.36,30840.0,57.7395,57.7484,57.7131,57.7219,30840.0
2016-08-05 11:50:00,65.38,65.4,65.33,65.34,101988.0,57.7395,57.7572,57.6954,57.7042,101988.0
2016-08-05 11:55:00,65.34,65.42,65.34,65.35,100325.0,57.7042,57.7749,57.7042,57.7131,100325.0
2016-08-05 12:00:00,65.36,65.42,65.24,65.31,156519.0,57.7219,57.7749,57.6159,57.6777,156519.0
2016-08-05 12:05:00,65.31,65.42,65.3,65.41,23921.0,57.6777,57.7749,57.6689,57.766,23921.0
2016-08-05 12:10:00,65.41,65.49,65.4,65.41,33926.0,57.766,57.8367,57.7572,57.766,33926.0
2016-08-05 12:15:00,65.41,65.45,65.4,65.45,15828.0,57.766,57.8014,57.7572,57.8014,15828.0
2016-08-05 12:20:00,65.44,65.46,65.37,65.45,39934.0,57.7925,57.8102,57.7307,57.8014,39934.0
2016-08-05 12:25:00,65.45,65.49,65.42,65.48,18195.0,57.8014,57.8367,57.7749,57.8279,18195.0
2016-08-05 12:30:00,65.48,65.5,65.41,65.42,30348.0,57.8279,57.8455,57.766,57.7749,30348.0
2016-08-05 12:35:00,65.42,65.5,65.42,65.49,24426.0,57.7749,57.8455,57.7749,57.8367,24426.0
2016-08-05 12:40:00,65.49,65.53,65.48,65.53,25898.0,57.8367,57.872,57.8279,57.872,25898.0
2016-08-05 12:45:00,65.53,65.55,65.49,65.53,23723.0,57.872,57.8897,57.8367,57.872,23723.0
2016-08-05 12:50:00,65.53,65.58,65.52,65.56,13498.0,57.872,57.9162,57.8632,57.8985,13498.0
2016-08-05 12:55:00,65.55,65.59,65.55,65.55,19141.0,57.8897,57.925,57.8897,57.8897,19141.0
2016-08-05 13:00:00,65.56,65.59,65.55,65.59,25576.0,57.8985,57.925,57.8897,57.925,25576.0
2016-08-05 13:05:00,65.59,65.6,65.58,65.59,16123.0,57.925,57.9338,57.9162,57.925,16123.0
2016-08-05 13:10:00,65.58,65.6,65.55,65.56,39839.0,57.9162,57.9338,57.8897,57.8985,39839.0
2016-08-05 13:15:00,65.56,65.59,65.56,65.58,16996.0,57.8985,57.925,57.8985,57.9162,16996.0
2016-08-05 13:20:00,65.58,65.58,65.55,65.56,14385.0,57.9162,57.9162,57.8897,57.8985,14385.0
2016-08-05 13:25:00,65.57,65.6,65.55,65.59,26052.0,57.9073,57.9338,57.8897,57.925,26052.0
2016-08-05 13:30:00,65.59,65.61,65.57,65.59,34014.0,57.925,57.9427,57.9073,57.925,34014.0
2016-08-05 13:35:00,65.58,65.6,65.56,65.6,26617.0,57.9162,57.9338,57.8985,57.9338,26617.0
2016-08-05 13:40:00,65.59,65.67,65.59,65.67,22254.0,57.925,57.9957,57.925,57.9957,22254.0
2016-08-05 13:45:00,65.66,65.71,65.66,65.67,41411.0,57.9868,58.031,57.9868,57.9957,41411.0
2016-08-05 13:50:00,65.67,65.67,65.61,65.63,42370.0,57.9957,57.9957,57.9427,57.9603,42370.0
2016-08-05 13:55:00,65.63,65.64,65.59,65.64,25423.0,57.9603,57.9692,57.925,57.9692,25423.0
2016-08-05 14:00:00,65.64,65.64,65.58,65.59,19420.0,57.9692,57.9692,57.9162,57.925,19420.0
2016-08-05 14:05:00,65.58,65.61,65.55,65.55,35028.0,57.9162,57.9427,57.8897,57.8897,35028.0
2016-08-05 14:10:00,65.56,65.57,65.55,65.55,22759.0,57.8985,57.9073,57.8897,57.8897,22759.0
2016-08-05 14:15:00,65.55,65.56,65.51,65.53,23907.0,57.8897,57.8985,57.8544,57.872,23907.0
2016-08-05 14:20:00,65.54,65.56,65.52,65.56,38698.0,57.8808,57.8985,57.8632,57.8985,38698.0
2016-08-05 14:25:00,65.56,65.58,65.54,65.57,23679.0,57.8985,57.9162,57.8808,57.9073,23679.0
2016-08-05 14:30:00,65.57,65.64,65.56,65.64,23275.0,57.9073,57.9692,57.8985,57.9692,23275.0
2016-08-05 14:35:00,65.63,65.64,65.58,65.58,34302.0,57.9603,57.9692,57.9162,57.9162,34302.0
2016-08-05 14:40:00,65.58,65.58,65.54,65.55,32748.0,57.9162,57.9162,57.8808,57.8897,32748.0
2016-08-05 14:45:00,65.55,65.56,65.49,65.51,49891.0,57.8897,57.8985,57.8367,57.8544,49891.0
2016-08-05 14:50:00,65.5,65.51,65.5,65.51,14927.0,57.8455,57.8544,57.8455,57.8544,14927.0
2016-08-05 14:55:00,65.5,65.52,65.49,65.51,27770.0,57.8455,57.8632,57.8367,57.8544,27770.0
2016-08-05 15:00:00,65.52,65.52,65.49,65.51,15778.0,57.8632,57.8632,57.8367,57.8544,15778.0
2016-08-05 15:05:00,65.51,65.53,65.5,65.51,41559.0,57.8544,57.872,57.8455,57.8544,41559.0
2016-08-05 15:10:00,65.51,65.51,65.48,65.48,44974.0,57.8544,57.8544,57.8279,57.8279,44974.0
2016-08-05 15:15:00,65.49,65.51,65.48,65.49,26660.0,57.8367,57.8544,57.8279,57.8367,26660.0
2016-08-05 15:20:00,65.5,65.51,65.44,65.51,40654.0,57.8455,57.8544,57.7925,57.8544,40654.0
2016-08-05 15:25:00,65.51,65.55,65.5,65.55,32244.0,57.8544,57.8897,57.8455,57.8897,32244.0
2016-08-05 15:30:00,65.55,65.55,65.51,65.52,36707.0,57.8897,57.8897,57.8544,57.8632,36707.0
2016-08-05 15:35:00,65.52,65.54,65.51,65.52,41998.0,57.8632,57.8808,57.8544,57.8632,41998.0
2016-08-05 15:40:00,65.51,65.52,65.46,65.48,67493.0,57.8544,57.8632,57.8102,57.8279,67493.0
2016-08-05 15:45:00,65.47,65.48,65.45,65.47,75402.0,57.819,57.8279,57.8014,57.819,75402.0
2016-08-05 15:50:00,65.47,65.52,65.46,65.5,137686.0,57.819,57.8632,57.8102,57.8455,137686.0
2016-08-05 15:55:00,65.49,65.53,65.46,65.53,234759.0,57.8367,57.872,57.8102,57.872,234759.0
2016-08-08 09:30:00,65.83,65.9,65.7,65.9,125409.0,58.137,58.1988,58.0222,58.1988,125409.0
2016-08-08 09:35:00,65.9,66.25,65.9,66.24,83461.0,58.1988,58.5079,58.1988,58.499,83461.0
2016-08-08 09:40:00,66.23,66.23,65.97,65.98,61991.0,58.4902,58.4902,58.2606,58.2694,61991.0
2016-08-08 09:45:00,65.97,66.0,65.9,65.91,63468.0,58.2606,58.2871,58.1988,58.2076,63468.0
2016-08-08 09:50:00,65.91,65.97,65.85,65.93,63314.0,58.2076,58.2606,58.1546,58.2253,63314.0
2016-08-08 09:55:00,65.93,65.98,65.91,65.95,41098.0,58.2253,58.2694,58.2076,58.2429,41098.0
2016-08-08 10:00:00,65.96,65.97,65.85,65.89,47956.0,58.2518,58.2606,58.1546,58.1899,47956.0
2016-08-08 10:05:00,65.88,65.92,65.84,65.85,26878.0,58.1811,58.2164,58.1458,58.1546,26878.0
2016-08-08 10:10:00,65.84,65.87,65.79,65.83,38972.0,58.1458,58.1723,58.1016,58.137,38972.0
2016-08-08 10:15:00,65.84,65.85,65.73,65.73,39650.0,58.1458,58.1546,58.0486,58.0486,39650.0
2016-08-08 10:20:00,65.71,65.72,65.62,65.63,38358.0,58.031,58.0398,57.9515,57.9603,38358.0
2016-08-08 10:25:00,65.62,65.69,65.62,65.68,19422.0,57.9515,58.0133,57.9515,58.0045,19422.0
2016-08-08 10:30:00,65.67,65.72,65.67,65.69,37390.0,57.9957,58.0398,57.9957,58.0133,37390.0
2016-08-08 10:35:00,65.68,65.7,65.64,65.68,34378.0,58.0045,58.0222,57.9692,58.0045,34378.0
2016-08-08 10:40:00,65.69,65.72,65.68,65.69,25804.0,58.0133,58.0398,58.0045,58.0133,25804.0
2016-08-08 10:45:00,65.69,65.7,65.64,65.64,23572.0,58.0133,58.0222,57.9692,57.9692,23572.0
2016-08-08 10:50:00,65.65,65.66,65.6,65.65,27145.0,57.978,57.9868,57.9338,57.978,27145.0
2016-08-08 10:55:00,65.65,65.67,65.62,65.67,29130.0,57.978,57.9957,57.9515,57.9957,29130.0
2016-08-08 11:00:00,65.67,65.73,65.67,65.73,23244.0,57.9957,58.0486,57.9957,58.0486,23244.0
2016-08-08 11:05:00,65.72,65.74,65.69,65.71,31387.0,58.0398,58.0575,58.0133,58.031,31387.0
2016-08-08 11:10:00,65.7,65.74,65.67,65.73,34999.0,58.0222,58.0575,57.9957,58.0486,34999.0
2016-08-08 11:15:00,65.73,65.78,65.72,65.77,30612.0,58.0486,58.0928,58.0398,58.084,30612.0
2016-08-08 11:20:00,65.78,65.81,65.77,65.77,19640.0,58.0928,58.1193,58.084,58.084,19640.0
2016-08-08 11:25:00,65.78,65.82,65.78,65.81,17747.0,58.0928,58.1281,58.0928,58.1193,17747.0
2016-08-08 11:30:00,65.82,65.82,65.76,65.8,19026.0,58.1281,58.1281,58.0751,58.1105,19026.0
2016-08-08 11:35:00,65.8,65.83,65.77,65.78,26665.0,58.1105,58.137,58.084,58.0928,26665.0
2016-08-08 11:40:00,65.78,65.81,65.77,65.8,13365.0,58.0928,58.1193,58.084,58.1105,13365.0
2016-08-08 11:45:00,65.8,65.8,65.73,65.73,27721.0,58.1105,58.1105,58.0486,58.0486,27721.0
2016-08-08 11:50:00,65.73,65.8,65.73,65.79,19332.0,58.0486,58.1105,58.0486,58.1016,19332.0
2016-08-08 11:55:00,65.8,65.81,65.79,65.81,12356.0,58.1105,58.1193,58.1016,58.1193,12356.0
2016-08-08 12:00:00,65.81,65.84,65.8,65.84,16043.0,58.1193,58.1458,58.1105,58.1458,16043.0
2016-08-08 12:05:00,65.83,65.84,65.78,65.83,20403.0,58.137,58.1458,58.0928,58.137,20403.0
2016-08-08 12:10:00,65.83,65.84,65.8,65.84,25894.0,58.137,58.1458,58.1105,58.1458,25894.0
2016-08-08 12:15:00,65.84,65.91,65.83,65.91,23124.0,58.1458,58.2076,58.137,58.2076,23124.0
2016-08-08 12:20:00,65.9,65.94,65.9,65.9,19146.0,58.1988,58.2341,58.1988,58.1988,19146.0
2016-08-08 12:25:00,65.91,65.94,65.9,65.91,12621.0,58.2076,58.2341,58.1988,58.2076,12621.0
2016-08-08 12:30:00,65.91,65.95,65.9,65.95,11918.0,58.2076,58.2429,58.1988,58.2429,11918.0
2016-08-08 12:35:00,65.95,65.97,65.95,65.96,7534.0,58.2429,58.2606,58.2429,58.2518,7534.0
2016-08-08 12:40:00,65.97,66.01,65.95,65.96,59910.0,58.2606,58.2959,58.2429,58.2518,59910.0
2016-08-08 12:45:00,65.96,66.02,65.96,65.98,37757.0,58.2518,58.3048,58.2518,58.2694,37757.0
2016-08-08 12:50:00,65.98,65.99,65.96,65.99,22992.0,58.2694,58.2783,58.2518,58.2783,22992.0
2016-08-08 12:55:00,65.99,66.02,65.98,66.02,15080.0,58.2783,58.3048,58.2694,58.3048,15080.0
2016-08-08 13:00:00,66.02,66.02,65.95,66.0,17868.0,58.3048,58.3048,58.2429,58.2871,17868.0
2016-08-08 13:05:00,66.0,66.02,65.99,66.02,44597.0,58.2871,58.3048,58.2783,58.3048,44597.0
2016-08-08 13:10:00,66.02,66.02,65.98,65.99,19088.0,58.3048,58.3048,58.2694,58.2783,19088.0
2016-08-08 13:15:00,65.98,66.04,65.98,66.04,20749.0,58.2694,58.3224,58.2694,58.3224,20749.0
2016-08-08 13:20:00,66.05,66.07,66.03,66.05,24591.0,58.3312,58.3489,58.3136,58.3312,24591.0
2016-08-08 13:25:00,66.06,66.06,66.02,66.05,20944.0,58.3401,58.3401,58.3048,58.3312,20944.0
2016-08-08 13:30:00,66.04,66.06,66.01,66.06,16678.0,58.3224,58.3401,58.2959,58.3401,16678.0
2016-08-08 13:35:00,66.05,66.05,65.97,65.98,23438.0,58.3312,58.3312,58.2606,58.2694,23438.0
2016-08-08 13:40:00,65.99,65.99,65.95,65.95,19412.0,58.2783,58.2783,58.2429,58.2429,19412.0
2016-08-08 13:45:00,65.95,65.96,65.87,65.87,28159.0,58.2429,58.2518,58.1723,58.1723,28159.0
2016-08-08 13:50:00,65.87,65.9,65.87,65.9,27157.0,58.1723,58.1988,58.1723,58.1988,27157.0
2016-08-08 13:55:00,65.91,65.94,65.89,65.92,20138.0,58.2076,58.2341,58.1899,58.2164,20138.0
2016-08-08 14:00:00,65.91,65.92,65.85,65.86,24628.0,58.2076,58.2164,58.1546,58.1635,24628.0
2016-08-08 14:05:00,65.85,65.87,65.83,65.84,24627.0,58.1546,58.1723,58.137,58.1458,24627.0
2016-08-08 14:10:00,65.83,65.85,65.83,65.84,10912.0,58.137,58.1546,58.137,58.1458,10912.0
2016-08-08 14:15:00,65.84,65.87,65.8,65.81,22796.0,58.1458,58.1723,58.1105,58.1193,22796.0
2016-08-08 14:20:00,65.81,65.81,65.72,65.76,21003.0,58.1193,58.1193,58.0398,58.0751,21003.0
2016-08-08 14:25:00,65.76,65.81,65.76,65.78,17178.0,58.0751,58.1193,58.0751,58.0928,17178.0
2016-08-08 14:30:00,65.78,65.81,65.76,65.8,19386.0,58.0928,58.1193,58.0751,58.1105,19386.0
2016-08-08 14:35:00,65.81,65.82,65.78,65.81,13167.0,58.1193,58.1281,58.0928,58.1193,13167.0
2016-08-08 14:40:00,65.81,65.95,65.77,65.82,86224.0,58.1193,58.2429,58.084,58.1281,86224.0
2016-08-08 14:45:00,65.81,65.85,65.81,65.83,20013.0,58.1193,58.1546,58.1193,58.137,20013.0
2016-08-08 14:50:00,65.84,65.86,65.82,65.83,21628.0,58.1458,58.1635,58.1281,58.137,21628.0
2016-08-08 14:55:00,65.83,65.86,65.83,65.84,16904.0,58.137,58.1635,58.137,58.1458,16904.0
2016-08-08 15:00:00,65.84,65.85,65.8,65.83,20558.0,58.1458,58.1546,58.1105,58.137,20558.0
2016-08-08 15:05:00,65.83,65.84,65.8,65.81,14599.0,58.137,58.1458,58.1105,58.1193,14599.0
2016-08-08 15:10:00,65.82,65.82,65.78,65.8,34037.0,58.1281,58.1281,58.0928,58.1105,34037.0
2016-08-08 15:15:00,65.8,65.82,65.79,65.81,18742.0,58.1105,58.1281,58.1016,58.1193,18742.0
2016-08-08 15:20:00,65.8,65.81,65.78,65.79,21274.0,58.1105,58.1193,58.0928,58.1016,21274.0
2016-08-08 15:25:00,65.8,65.82,65.79,65.8,17648.0,58.1105,58.1281,58.1016,58.1105,17648.0
2016-08-08 15:30:00,65.8,65.81,65.79,65.8,29940.0,58.1105,58.1193,58.1016,58.1105,29940.0
2016-08-08 15:35:00,65.8,65.81,65.79,65.79,33894.0,58.1105,58.1193,58.1016,58.1016,33894.0
2016-08-08 15:40:00,65.8,65.8,65.79,65.79,29513.0,58.1105,58.1105,58.1016,58.1016,29513.0
2016-08-08 15:45:00,65.79,65.85,65.79,65.83,106344.0,58.1016,58.1546,58.1016,58.137,106344.0
2016-08-08 15:50:00,65.83,65.83,65.8,65.81,44022.0,58.137,58.137,58.1105,58.1193,44022.0
2016-08-08 15:55:00,65.8,65.86,65.79,65.83,156206.0,58.1105,58.1635,58.1016,58.137,156206.0
2016-08-09 09:30:00,65.83,65.92,65.75,65.92,66155.0,58.137,58.2164,58.0663,58.2164,66155.0
2016-08-09 09:35:00,65.96,65.98,65.8,65.87,26308.0,58.2518,58.2694,58.1105,58.1723,26308.0
2016-08-09 09:40:00,65.89,66.01,65.88,65.95,33846.0,58.1899,58.2959,58.1811,58.2429,33846.0
2016-08-09 09:45:00,65.97,65.98,65.81,65.88,26726.0,58.2606,58.2694,58.1193,58.1811,26726.0
2016-08-09 09:50:00,65.86,65.9,65.79,65.8,27175.0,58.1635,58.1988,58.1016,58.1105,27175.0
2016-08-09 09:55:00,65.82,65.84,65.76,65.82,28483.0,58.1281,58.1458,58.0751,58.1281,28483.0
2016-08-09 10:00:00,65.81,65.81,65.7,65.74,25430.0,58.1193,58.1193,58.0222,58.0575,25430.0
2016-08-09 10:05:00,65.74,65.74,65.7,65.71,14073.0,58.0575,58.0575,58.0222,58.031,14073.0
2016-08-09 10:10:00,65.72,65.76,65.7,65.73,25971.0,58.0398,58.0751,58.0222,58.0486,25971.0
2016-08-09 10:15:00,65.72,65.81,65.71,65.73,22085.0,58.0398,58.1193,58.031,58.0486,22085.0
2016-08-09 10:20:00,65.73,65.76,65.66,65.76,37030.0,58.0486,58.0751,57.9868,58.0751,37030.0
2016-08-09 10:25:00,65.75,65.75,65.65,65.66,27595.0,58.0663,58.0663,57.978,57.9868,27595.0
2016-08-09 10:30:00,65.67,65.71,65.66,65.71,21992.0,57.9957,58.031,57.9868,58.031,21992.0
2016-08-09 10:35:00,65.71,65.75,65.68,65.71,25445.0,58.031,58.0663,58.0045,58.031,25445.0
2016-08-09 10:40:00,65.72,65.72,65.6,65.67,46329.0,58.0398,58.0398,57.9338,57.9957,46329.0
2016-08-09 10:45:00,65.67,65.73,65.66,65.69,34088.0,57.9957,58.0486,57.9868,58.0133,34088.0
2016-08-09 10:50:00,65.69,65.7,65.63,65.64,23284.0,58.0133,58.0222,57.9603,57.9692,23284.0
2016-08-09 10:55:00,65.64,65.68,65.62,65.62,17557.0,57.9692,58.0045,57.9515,57.9515,17557.0
2016-08-09 11:00:00,65.63,65.68,65.63,65.68,17687.0,57.9603,58.0045,57.9603,58.0045,17687.0
2016-08-09 11:05:00,65.67,65.72,65.65,65.72,23952.0,57.9957,58.0398,57.978,58.0398,23952.0
2016-08-09 11:10:00,65.73,65.82,65.72,65.78,33078.0,58.0486,58.1281,58.0398,58.0928,33078.0
2016-08-09 11:15:00,65.79,65.79,65.71,65.77,24613.0,58.1016,58.1016,58.031,58.084,24613.0
2016-08-09 11:20:00,65.77,65.78,65.73,65.73,21334.0,58.084,58.0928,58.0486,58.0486,21334.0
2016-08-09 11:25:00,65.72,65.75,65.68,65.7,18726.0,58.0398,58.0663,58.0045,58.0222,18726.0
2016-08-09 11:30:00,65.7,65.73,65.68,65.69,30219.0,58.0222,58.0486,58.0045,58.0133,30219.0
2016-08-09 11:35:00,65.69,65.7,65.66,65.68,14448.0,58.0133,58.0222,57.9868,58.0045,14448.0
2016-08-09 11:40:00,65.67,65.69,65.63,65.63,29426.0,57.9957,58.0133,57.9603,57.9603,29426.0
2016-08-09 11:45:00,65.63,65.68,65.62,65.66,22911.0,57.9603,58.0045,57.9515,57.9868,22911.0
2016-08-09 11:50:00,65.66,65.67,65.63,65.67,25487.0,57.9868,57.9957,57.9603,57.9957,25487.0
2016-08-09 11:55:00,65.67,65.68,65.66,65.67,14967.0,57.9957,58.0045,57.9868,57.9957,14967.0
2016-08-09 12:00:00,65.67,65.73,65.67,65.73,61638.0,57.9957,58.0486,57.9957,58.0486,61638.0
2016-08-09 12:05:00,65.73,65.73,65.7,65.72,26772.0,58.0486,58.0486,58.0222,58.0398,26772.0
2016-08-09 12:10:00,65.72,65.72,65.7,65.7,16435.0,58.0398,58.0398,58.0222,58.0222,16435.0
2016-08-09 12:15:00,65.71,65.76,65.69,65.74,29950.0,58.031,58.0751,58.0133,58.0575,29950.0
2016-08-09 12:20:00,65.74,65.76,65.66,65.67,47013.0,58.0575,58.0751,57.9868,57.9957,47013.0
2016-08-09 12:25:00,65.67,65.68,65.57,65.58,47545.0,57.9957,58.0045,57.9073,57.9162,47545.0
2016-08-09 12:30:00,65.58,65.61,65.54,65.54,40385.0,57.9162,57.9427,57.8808,57.8808,40385.0
2016-08-09 12:35:00,65.54,65.55,65.49,65.49,31219.0,57.8808,57.8897,57.8367,57.8367,31219.0
2016-08-09 12:40:00,65.49,65.51,65.47,65.48,28090.0,57.8367,57.8544,57.819,57.8279,28090.0
2016-08-09 12:45:00,65.48,65.55,65.48,65.55,22487.0,57.8279,57.8897,57.8279,57.8897,22487.0
2016-08-09 12:50:00,65.55,65.58,65.53,65.56,18226.0,57.8897,57.9162,57.872,57.8985,18226.0
2016-08-09 12:55:00,65.55,65.57,65.51,65.52,21631.0,57.8897,57.9073,57.8544,57.8632,21631.0
2016-08-09 13:00:00,65.51,65.55,65.51,65.55,26546.0,57.8544,57.8897,57.8544,57.8897,26546.0
2016-08-09 13:05:00,65.55,65.55,65.51,65.51,21308.0,57.8897,57.8897,57.8544,57.8544,21308.0
2016-08-09 13:10:00,65.52,65.53,65.49,65.49,20897.0,57.8632,57.872,57.8367,57.8367,20897.0
2016-08-09 13:15:00,65.49,65.56,65.48,65.54,27809.0,57.8367,57.8985,57.8279,57.8808,27809.0
2016-08-09 13:20:00,65.54,65.55,65.53,65.55,12351.0,57.8808,57.8897,57.872,57.8897,12351.0
2016-08-09 13:25:00,65.55,65.55,65.46,65.48,32152.0,57.8897,57.8897,57.8102,57.8279,32152.0
2016-08-09 13:30:00,65.49,65.57,65.49,65.56,29654.0,57.8367,57.9073,57.8367,57.8985,29654.0
2016-08-09 13:35:00,65.56,65.57,65.52,65.54,16677.0,57.8985,57.9073,57.8632,57.8808,16677.0
2016-08-09 13:40:00,65.53,65.54,65.46,65.46,23237.0,57.872,57.8808,57.8102,57.8102,23237.0
2016-08-09 13:45:00,65.46,65.48,65.45,65.45,19955.0,57.8102,57.8279,57.8014,57.8014,19955.0
2016-08-09 13:50:00,65.45,65.47,65.42,65.43,25760.0,57.8014,57.819,57.7749,57.7837,25760.0
2016-08-09 13:55:00,65.44,65.47,65.43,65.45,26145.0,57.7925,57.819,57.7837,57.8014,26145.0
2016-08-09 14:00:00,65.45,65.46,65.41,65.41,24455.0,57.8014,57.8102,57.766,57.766,24455.0
2016-08-09 14:05:00,65.41,65.43,65.4,65.43,25038.0,57.766,57.7837,57.7572,57.7837,25038.0
2016-08-09 14:10:00,65.42,65.43,65.4,65.42,31722.0,57.7749,57.7837,57.7572,57.7749,31722.0
2016-08-09 14:15:00,65.41,65.42,65.39,65.4,17064.0,57.766,57.7749,57.7484,57.7572,17064.0
2016-08-09 14:20:00,65.4,65.41,65.37,65.39,36743.0,57.7572,57.766,57.7307,57.7484,36743.0
2016-08-09 14:25:00,65.39,65.41,65.37,65.37,27923.0,57.7484,57.766,57.7307,57.7307,27923.0
2016-08-09 14:30:00,65.37,65.38,65.3,65.3,61191.0,57.7307,57.7395,57.6689,57.6689,61191.0
2016-08-09 14:35:00,65.3,65.33,65.29,65.3,21725.0,57.6689,57.6954,57.6601,57.6689,21725.0
2016-08-09 14:40:00,65.31,65.32,65.3,65.3,23749.0,57.6777,57.6866,57.6689,57.6689,23749.0
2016-08-09 14:45:00,65.31,65.31,65.26,65.26,27033.0,57.6777,57.6777,57.6336,57.6336,27033.0
2016-08-09 14:50:00,65.27,65.29,65.26,65.27,37278.0,57.6424,57.6601,57.6336,57.6424,37278.0
2016-08-09 14:55:00,65.27,65.29,65.26,65.28,30006.0,57.6424,57.6601,57.6336,57.6512,30006.0
2016-08-09 15:00:00,65.28,65.29,65.25,65.26,36091.0,57.6512,57.6601,57.6247,57.6336,36091.0
2016-08-09 15:05:00,65.25,65.26,65.24,65.24,35256.0,57.6247,57.6336,57.6159,57.6159,35256.0
2016-08-09 15:10:00,65.24,65.25,65.2,65.22,38642.0,57.6159,57.6247,57.5806,57.5982,38642.0
2016-08-09 15:15:00,65.21,65.24,65.19,65.19,38444.0,57.5894,57.6159,57.5718,57.5718,38444.0
2016-08-09 15:20:00,65.19,65.25,65.17,65.21,72252.0,57.5718,57.6247,57.5541,57.5894,72252.0
2016-08-09 15:25:00,65.22,65.33,65.21,65.33,54083.0,57.5982,57.6954,57.5894,57.6954,54083.0
2016-08-09 15:30:00,65.33,65.4,65.33,65.39,46572.0,57.6954,57.7572,57.6954,57.7484,46572.0
2016-08-09 15:35:00,65.38,65.38,65.33,65.38,31855.0,57.7395,57.7395,57.6954,57.7395,31855.0
2016-08-09 15:40:00,65.37,65.41,65.35,65.37,36335.0,57.7307,57.766,57.7131,57.7307,36335.0
2016-08-09 15:45:00,65.37,65.41,65.34,65.41,93413.0,57.7307,57.766,57.7042,57.766,93413.0
2016-08-09 15:50:00,65.4,65.41,65.35,65.37,47827.0,57.7572,57.766,57.7131,57.7307,47827.0
2016-08-09 15:55:00,65.37,65.4,65.34,65.37,164116.0,57.7307,57.7572,57.7042,57.7307,164116.0
2016-08-10 09:30:00,65.43,65.5,65.3,65.39,52976.0,57.7837,57.8455,57.6689,57.7484,52976.0
2016-08-10 09:35:00,65.38,65.42,65.23,65.42,18237.0,57.7395,57.7749,57.6071,57.7749,18237.0
2016-08-10 09:40:00,65.41,65.44,65.26,65.32,39936.0,57.766,57.7925,57.6336,57.6866,39936.0
2016-08-10 09:45:00,65.31,65.4,65.28,65.38,25171.0,57.6777,57.7572,57.6512,57.7395,25171.0
2016-08-10 09:50:00,65.37,65.38,65.33,65.37,22323.0,57.7307,57.7395,57.6954,57.7307,22323.0
2016-08-10 09:55:00,65.37,65.48,65.36,65.37,31408.0,57.7307,57.8279,57.7219,57.7307,31408.0
2016-08-10 10:00:00,65.36,65.42,65.33,65.4,29269.0,57.7219,57.7749,57.6954,57.7572,29269.0
2016-08-10 10:05:00,65.4,65.41,65.32,65.37,24892.0,57.7572,57.766,57.6866,57.7307,24892.0
2016-08-10 10:10:00,65.37,65.4,65.34,65.37,29903.0,57.7307,57.7572,57.7042,57.7307,29903.0
2016-08-10 10:15:00,65.37,65.41,65.35,65.4,37756.0,57.7307,57.766,57.7131,57.7572,37756.0
2016-08-10 10:20:00,65.4,65.49,65.4,65.44,29230.0,57.7572,57.8367,57.7572,57.7925,29230.0
2016-08-10 10:25:00,65.44,65.44,65.38,65.38,28298.0,57.7925,57.7925,57.7395,57.7395,28298.0
2016-08-10 10:30:00,65.38,65.43,65.37,65.39,38618.0,57.7395,57.7837,57.7307,57.7484,38618.0
2016-08-10 10:35:00,65.39,65.44,65.34,65.35,19355.0,57.7484,57.7925,57.7042,57.7131,19355.0
2016-08-10 10:40:00,65.34,65.4,65.32,65.4,20379.0,57.7042,57.7572,57.6866,57.7572,20379.0
2016-08-10 10:45:00,65.39,65.4,65.33,65.37,18314.0,57.7484,57.7572,57.6954,57.7307,18314.0
2016-08-10 10:50:00,65.36,65.39,65.33,65.36,16540.0,57.7219,57.7484,57.6954,57.7219,16540.0
2016-08-10 10:55:00,65.36,65.37,65.31,65.32,15209.0,57.7219,57.7307,57.6777,57.6866,15209.0
2016-08-10 11:00:00,65.33,65.4,65.33,65.39,21414.0,57.6954,57.7572,57.6954,57.7484,21414.0
2016-08-10 11:05:00,65.4,65.4,65.33,65.37,22806.0,57.7572,57.7572,57.6954,57.7307,22806.0
2016-08-10 11:10:00,65.36,65.36,65.31,65.31,35458.0,57.7219,57.7219,57.6777,57.6777,35458.0
2016-08-10 11:15:00,65.31,65.32,65.21,65.21,59236.0,57.6777,57.6866,57.5894,57.5894,59236.0
2016-08-10 11:20:00,65.2,65.22,65.16,65.17,28762.0,57.5806,57.5982,57.5453,57.5541,28762.0
2016-08-10 11:25:00,65.17,65.22,65.16,65.17,43273.0,57.5541,57.5982,57.5453,57.5541,43273.0
2016-08-10 11:30:00,65.17,65.18,65.14,65.17,21224.0,57.5541,57.5629,57.5276,57.5541,21224.0
2016-08-10 11:35:00,65.17,65.21,65.17,65.18,23680.0,57.5541,57.5894,57.5541,57.5629,23680.0
2016-08-10 11:40:00,65.19,65.2,65.13,65.13,21638.0,57.5718,57.5806,57.5188,57.5188,21638.0
2016-08-10 11:45:00,65.14,65.14,65.08,65.1,19474.0,57.5276,57.5276,57.4746,57.4923,19474.0
2016-08-10 11:50:00,65.09,65.14,65.08,65.09,30999.0,57.4834,57.5276,57.4746,57.4834,30999.0
2016-08-10 11:55:00,65.09,65.1,65.05,65.06,12173.0,57.4834,57.4923,57.4481,57.4569,12173.0
2016-08-10 12:00:00,65.06,65.11,65.03,65.11,22067.0,57.4569,57.5011,57.4304,57.5011,22067.0
2016-08-10 12:05:00,65.1,65.23,65.1,65.21,22788.0,57.4923,57.6071,57.4923,57.5894,22788.0
2016-08-10 12:10:00,65.21,65.23,65.15,65.17,14049.0,57.5894,57.6071,57.5364,57.5541,14049.0
2016-08-10 12:15:00,65.16,65.2,65.15,65.19,9777.0,57.5453,57.5806,57.5364,57.5718,9777.0
2016-08-10 12:20:00,65.19,65.21,65.16,65.17,12160.0,57.5718,57.5894,57.5453,57.5541,12160.0
2016-08-10 12:25:00,65.18,65.21,65.15,65.15,8568.0,57.5629,57.5894,57.5364,57.5364,8568.0
2016-08-10 12:30:00,65.15,65.18,65.13,65.16,11777.0,57.5364,57.5629,57.5188,57.5453,11777.0
2016-08-10 12:35:00,65.16,65.19,65.15,65.18,8254.0,57.5453,57.5718,57.5364,57.5629,8254.0
2016-08-10 12:40:00,65.19,65.19,65.12,65.14,16273.0,57.5718,57.5718,57.5099,57.5276,16273.0
2016-08-10 12:45:00,65.13,65.18,65.13,65.16,11955.0,57.5188,57.5629,57.5188,57.5453,11955.0
2016-08-10 12:50:00,65.16,65.18,65.14,65.14,11064.0,57.5453,57.5629,57.5276,57.5276,11064.0
2016-08-10 12:55:00,65.15,65.16,65.12,65.15,12449.0,57.5364,57.5453,57.5099,57.5364,12449.0
2016-08-10 13:00:00,65.15,65.17,65.14,65.17,6049.0,57.5364,57.5541,57.5276,57.5541,6049.0
2016-08-10 13:05:00,65.17,65.17,65.14,65.16,7910.0,57.5541,57.5541,57.5276,57.5453,7910.0
2016-08-10 13:10:00,65.16,65.19,65.14,65.14,16625.0,57.5453,57.5718,57.5276,57.5276,16625.0
2016-08-10 13:15:00,65.15,65.15,65.08,65.08,27416.0,57.5364,57.5364,57.4746,57.4746,27416.0
2016-08-10 13:20:00,65.07,65.09,65.05,65.09,15737.0,57.4658,57.4834,57.4481,57.4834,15737.0
2016-08-10 13:25:00,65.09,65.14,65.08,65.13,13267.0,57.4834,57.5276,57.4746,57.5188,13267.0
2016-08-10 13:30:00,65.12,65.12,65.02,65.04,17812.0,57.5099,57.5099,57.4216,57.4393,17812.0
2016-08-10 13:35:00,65.04,65.08,65.03,65.06,16034.0,57.4393,57.4746,57.4304,57.4569,16034.0
2016-08-10 13:40:00,65.06,65.08,65.03,65.06,12465.0,57.4569,57.4746,57.4304,57.4569,12465.0
2016-08-10 13:45:00,65.06,65.07,65.03,65.03,12319.0,57.4569,57.4658,57.4304,57.4304,12319.0
2016-08-10 13:50:00,65.03,65.03,65.0,65.01,20724.0,57.4304,57.4304,57.404,57.4128,20724.0
2016-08-10 13:55:00,65.01,65.01,64.98,64.99,11946.0,57.4128,57.4128,57.3863,57.3951,11946.0
2016-08-10 14:00:00,64.99,65.06,64.98,65.05,19898.0,57.3951,57.4569,57.3863,57.4481,19898.0
2016-08-10 14:05:00,65.06,65.09,65.01,65.02,20946.0,57.4569,57.4834,57.4128,57.4216,20946.0
2016-08-10 14:10:00,65.01,65.05,64.98,64.99,19972.0,57.4128,57.4481,57.3863,57.3951,19972.0
2016-08-10 14:15:00,64.99,65.02,64.94,64.97,21449.0,57.3951,57.4216,57.351,57.3775,21449.0
2016-08-10 14:20:00,64.97,64.99,64.94,64.94,18444.0,57.3775,57.3951,57.351,57.351,18444.0
2016-08-10 14:25:00,64.94,64.95,64.87,64.89,49789.0,57.351,57.3598,57.2891,57.3068,49789.0
2016-08-10 14:30:00,64.89,64.9,64.81,64.81,66604.0,57.3068,57.3156,57.2362,57.2362,66604.0
2016-08-10 14:35:00,64.81,64.81,64.73,64.74,63450.0,57.2362,57.2362,57.1655,57.1743,63450.0
2016-08-10 14:40:00,64.74,64.75,64.66,64.68,61936.0,57.1743,57.1832,57.1037,57.1214,61936.0
2016-08-10 14:45:00,64.68,64.7,64.63,64.66,58434.0,57.1214,57.139,57.0772,57.1037,58434.0
2016-08-10 14:50:00,64.66,64.67,64.58,64.62,102302.0,57.1037,57.1125,57.033,57.0684,102302.0
2016-08-10 14:55:00,64.62,64.63,64.59,64.63,45999.0,57.0684,57.0772,57.0419,57.0772,45999.0
2016-08-10 15:00:00,64.62,64.72,64.62,64.72,46735.0,57.0684,57.1567,57.0684,57.1567,46735.0
2016-08-10 15:05:00,64.71,64.81,64.71,64.81,32189.0,57.1478,57.2362,57.1478,57.2362,32189.0
2016-08-10 15:10:00,64.82,64.82,64.74,64.75,45935.0,57.245,57.245,57.1743,57.1832,45935.0
2016-08-10 15:15:00,64.75,64.75,64.7,64.7,47312.0,57.1832,57.1832,57.139,57.139,47312.0
2016-08-10 15:20:00,64.7,64.75,64.68,64.7,52348.0,57.139,57.1832,57.1214,57.139,52348.0
2016-08-10 15:25:00,64.7,64.7,64.66,64.67,32300.0,57.139,57.139,57.1037,57.1125,32300.0
2016-08-10 15:30:00,64.68,64.7,64.68,64.7,30561.0,57.1214,57.139,57.1214,57.139,30561.0
2016-08-10 15:35:00,64.7,64.71,64.69,64.7,100733.0,57.139,57.1478,57.1302,57.139,100733.0
2016-08-10 15:40:00,64.7,64.7,64.69,64.7,30152.0,57.139,57.139,57.1302,57.139,30152.0
2016-08-10 15:45:00,64.7,64.71,64.67,64.68,102111.0,57.139,57.1478,57.1125,57.1214,102111.0
2016-08-10 15:50:00,64.69,64.72,64.65,64.71,61538.0,57.1302,57.1567,57.0949,57.1478,61538.0
2016-08-10 15:55:00,64.71,64.76,64.65,64.76,136629.0,57.1478,57.192,57.0949,57.192,136629.0
2016-08-11 09:30:00,65.0,65.11,64.89,65.06,58483.0,57.404,57.5011,57.3068,57.4569,58483.0
2016-08-11 09:35:00,65.07,65.08,64.93,64.94,35798.0,57.4658,57.4746,57.3421,57.351,35798.0
2016-08-11 09:40:00,64.96,65.09,64.96,65.09,26319.0,57.3686,57.4834,57.3686,57.4834,26319.0
2016-08-11 09:45:00,65.1,65.22,65.1,65.2,32421.0,57.4923,57.5982,57.4923,57.5806,32421.0
2016-08-11 09:50:00,65.19,65.28,65.18,65.22,30549.0,57.5718,57.6512,57.5629,57.5982,30549.0
2016-08-11 09:55:00,65.22,65.22,65.13,65.14,20917.0,57.5982,57.5982,57.5188,57.5276,20917.0
2016-08-11 10:00:00,65.13,65.19,65.1,65.17,46899.0,57.5188,57.5718,57.4923,57.5541,46899.0
2016-08-11 10:05:00,65.17,65.19,65.09,65.09,23084.0,57.5541,57.5718,57.4834,57.4834,23084.0
2016-08-11 10:10:00,65.1,65.15,65.09,65.15,18521.0,57.4923,57.5364,57.4834,57.5364,18521.0
2016-08-11 10:15:00,65.14,65.15,65.03,65.07,31438.0,57.5276,57.5364,57.4304,57.4658,31438.0
2016-08-11 10:20:00,65.07,65.1,65.02,65.07,26606.0,57.4658,57.4923,57.4216,57.4658,26606.0
2016-08-11 10:25:00,65.07,65.12,65.05,65.09,37517.0,57.4658,57.5099,57.4481,57.4834,37517.0
2016-08-11 10:30:00,65.09,65.16,65.09,65.12,23923.0,57.4834,57.5453,57.4834,57.5099,23923.0
2016-08-11 10:35:00,65.12,65.23,65.11,65.22,62075.0,57.5099,57.6071,57.5011,57.5982,62075.0
2016-08-11 10:40:00,65.22,65.29,65.21,65.27,32132.0,57.5982,57.6601,57.5894,57.6424,32132.0
2016-08-11 10:45:00,65.27,65.37,65.24,65.36,32964.0,57.6424,57.7307,57.6159,57.7219,32964.0
2016-08-11 10:50:00,65.36,65.39,65.3,65.34,25616.0,57.7219,57.7484,57.6689,57.7042,25616.0
2016-08-11 10:55:00,65.35,65.36,65.27,65.29,21378.0,57.7131,57.7219,57.6424,57.6601,21378.0
2016-08-11 11:00:00,65.3,65.36,65.3,65.36,21319.0,57.6689,57.7219,57.6689,57.7219,21319.0
2016-08-11 11:05:00,65.35,65.38,65.35,65.37,15404.0,57.7131,57.7395,57.7131,57.7307,15404.0
2016-08-11 11:10:00,65.37,65.42,65.36,65.41,26036.0,57.7307,57.7749,57.7219,57.766,26036.0
2016-08-11 11:15:00,65.42,65.43,65.4,65.41,12983.0,57.7749,57.7837,57.7572,57.766,12983.0
2016-08-11 11:20:00,65.41,65.43,65.38,65.42,15302.0,57.766,57.7837,57.7395,57.7749,15302.0
2016-08-11 11:25:00,65.42,65.48,65.42,65.47,26544.0,57.7749,57.8279,57.7749,57.819,26544.0
2016-08-11 11:30:00,65.47,65.51,65.42,65.51,22460.0,57.819,57.8544,57.7749,57.8544,22460.0
2016-08-11 11:35:00,65.52,65.56,65.51,65.53,31012.0,57.8632,57.8985,57.8544,57.872,31012.0
2016-08-11 11:40:00,65.53,65.58,65.5,65.58,13560.0,57.872,57.9162,57.8455,57.9162,13560.0
2016-08-11 11:45:00,65.57,65.57,65.52,65.52,11823.0,57.9073,57.9073,57.8632,57.8632,11823.0
2016-08-11 11:50:00,65.53,65.6,65.53,65.58,11853.0,57.872,57.9338,57.872,57.9162,11853.0
2016-08-11 11:55:00,65.58,65.58,65.55,65.57,10166.0,57.9162,57.9162,57.8897,57.9073,10166.0
2016-08-11 12:00:00,65.57,65.57,65.53,65.56,18749.0,57.9073,57.9073,57.872,57.8985,18749.0
2016-08-11 12:05:00,65.57,65.59,65.56,65.59,20965.0,57.9073,57.925,57.8985,57.925,20965.0
2016-08-11 12:10:00,65.59,65.59,65.53,65.54,19427.0,57.925,57.925,57.872,57.8808,19427.0
2016-08-11 12:15:00,65.55,65.55,65.51,65.51,17065.0,57.8897,57.8897,57.8544,57.8544,17065.0
2016-08-11 12:20:00,65.51,65.57,65.5,65.56,11870.0,57.8544,57.9073,57.8455,57.8985,11870.0
2016-08-11 12:25:00,65.56,65.57,65.52,65.53,21297.0,57.8985,57.9073,57.8632,57.872,21297.0
2016-08-11 12:30:00,65.54,65.55,65.51,65.52,8133.0,57.8808,57.8897,57.8544,57.8632,8133.0
2016-08-11 12:35:00,65.51,65.53,65.5,65.51,16095.0,57.8544,57.872,57.8455,57.8544,16095.0
2016-08-11 12:40:00,65.49,65.54,65.48,65.54,8165.0,57.8367,57.8808,57.8279,57.8808,8165.0
2016-08-11 12:45:00,65.53,65.55,65.5,65.55,10583.0,57.872,57.8897,57.8455,57.8897,10583.0
2016-08-11 12:50:00,65.54,65.55,65.53,65.53,26526.0,57.8808,57.8897,57.872,57.872,26526.0
2016-08-11 12:55:00,65.54,65.55,65.53,65.53,13355.0,57.8808,57.8897,57.872,57.872,13355.0
2016-08-11 13:00:00,65.53,65.55,65.53,65.55,13648.0,57.872,57.8897,57.872,57.8897,13648.0
2016-08-11 13:05:00,65.55,65.59,65.54,65.59,35586.0,57.8897,57.925,57.8808,57.925,35586.0
2016-08-11 13:10:00,65.59,65.6,65.57,65.58,19628.0,57.925,57.9338,57.9073,57.9162,19628.0
2016-08-11 13:15:00,65.57,65.57,65.54,65.56,12933.0,57.9073,57.9073,57.8808,57.8985,12933.0
2016-08-11 13:20:00,65.56,65.57,65.53,65.54,17116.0,57.8985,57.9073,57.872,57.8808,17116.0
2016-08-11 13:25:00,65.55,65.57,65.54,65.56,7649.0,57.8897,57.9073,57.8808,57.8985,7649.0
2016-08-11 13:30:00,65.56,65.58,65.53,65.53,29110.0,57.8985,57.9162,57.872,57.872,29110.0
2016-08-11 13:35:00,65.53,65.54,65.51,65.52,7600.0,57.872,57.8808,57.8544,57.8632,7600.0
2016-08-11 13:40:00,65.52,65.54,65.51,65.53,12604.0,57.8632,57.8808,57.8544,57.872,12604.0
2016-08-11 13:45:00,65.53,65.58,65.53,65.58,9714.0,57.872,57.9162,57.872,57.9162,9714.0
2016-08-11 13:50:00,65.58,65.6,65.57,65.59,14782.0,57.9162,57.9338,57.9073,57.925,14782.0
2016-08-11 13:55:00,65.59,65.6,65.55,65.56,26797.0,57.925,57.9338,57.8897,57.8985,26797.0
2016-08-11 14:00:00,65.55,65.56,65.53,65.55,20850.0,57.8897,57.8985,57.872,57.8897,20850.0
2016-08-11 14:05:00,65.55,65.56,65.54,65.56,16218.0,57.8897,57.8985,57.8808,57.8985,16218.0
2016-08-11 14:10:00,65.56,65.66,65.55,65.64,28106.0,57.8985,57.9868,57.8897,57.9692,28106.0
2016-08-11 14:15:00,65.65,65.66,65.61,65.63,15657.0,57.978,57.9868,57.9427,57.9603,15657.0
2016-08-11 14:20:00,65.64,65.64,65.61,65.64,29610.0,57.9692,57.9692,57.9427,57.9692,29610.0
2016-08-11 14:25:00,65.63,65.66,65.63,65.64,13718.0,57.9603,57.9868,57.9603,57.9692,13718.0
2016-08-11 14:30:00,65.64,65.64,65.58,65.59,31513.0,57.9692,57.9692,57.9162,57.925,31513.0
2016-08-11 14:35:00,65.6,65.63,65.54,65.54,30078.0,57.9338,57.9603,57.8808,57.8808,30078.0
2016-08-11 14:40:00,65.54,65.56,65.53,65.53,16367.0,57.8808,57.8985,57.872,57.872,16367.0
2016-08-11 14:45:00,65.53,65.56,65.53,65.56,17116.0,57.872,57.8985,57.872,57.8985,17116.0
2016-08-11 14:50:00,65.56,65.58,65.51,65.51,21335.0,57.8985,57.9162,57.8544,57.8544,21335.0
2016-08-11 14:55:00,65.52,65.53,65.43,65.52,28530.0,57.8632,57.872,57.7837,57.8632,28530.0
2016-08-11 15:00:00,65.52,65.54,65.52,65.53,38798.0,57.8632,57.8808,57.8632,57.872,38798.0
2016-08-11 15:05:00,65.52,65.55,65.5,65.53,22092.0,57.8632,57.8897,57.8455,57.872,22092.0
2016-08-11 15:10:00,65.53,65.55,65.52,65.53,12049.0,57.872,57.8897,57.8632,57.872,12049.0
2016-08-11 15:15:00,65.52,65.55,65.5,65.51,42933.0,57.8632,57.8897,57.8455,57.8544,42933.0
2016-08-11 15:20:00,65.52,65.54,65.51,65.51,22399.0,57.8632,57.8808,57.8544,57.8544,22399.0
2016-08-11 15:25:00,65.51,65.52,65.5,65.52,19277.0,57.8544,57.8632,57.8455,57.8632,19277.0
2016-08-11 15:30:00,65.52,65.55,65.5,65.55,35483.0,57.8632,57.8897,57.8455,57.8897,35483.0
2016-08-11 15:35:00,65.55,65.6,65.54,65.59,45701.0,57.8897,57.9338,57.8808,57.925,45701.0
2016-08-11 15:40:00,65.59,65.59,65.55,65.57,62416.0,57.925,57.925,57.8897,57.9073,62416.0
2016-08-11 15:45:00,65.57,65.61,65.56,65.56,44881.0,57.9073,57.9427,57.8985,57.8985,44881.0
2016-08-11 15:50:00,65.57,65.58,65.54,65.56,47290.0,57.9073,57.9162,57.8808,57.8985,47290.0
2016-08-11 15:55:00,65.56,65.56,65.48,65.48,127544.0,57.8985,57.8985,57.8279,57.8279,127544.0
2016-08-12 09:30:00,65.16,65.32,65.01,65.25,83944.0,57.5453,57.6866,57.4128,57.6247,83944.0
2016-08-12 09:35:00,65.25,65.31,65.11,65.16,18600.0,57.6247,57.6777,57.5011,57.5453,18600.0
2016-08-12 09:40:00,65.18,65.3,65.11,65.2,77390.0,57.5629,57.6689,57.5011,57.5806,77390.0
2016-08-12 09:45:00,65.22,65.28,65.2,65.24,18147.0,57.5982,57.6512,57.5806,57.6159,18147.0
2016-08-12 09:50:00,65.24,65.31,65.23,65.29,26411.0,57.6159,57.6777,57.6071,57.6601,26411.0
2016-08-12 09:55:00,65.29,65.4,65.29,65.37,23767.0,57.6601,57.7572,57.6601,57.7307,23767.0
2016-08-12 10:00:00,65.37,65.41,65.29,65.39,27106.0,57.7307,57.766,57.6601,57.7484,27106.0
2016-08-12 10:05:00,65.41,65.41,65.31,65.35,22166.0,57.766,57.766,57.6777,57.7131,22166.0
2016-08-12 10:10:00,65.35,65.43,65.35,65.41,23942.0,57.7131,57.7837,57.7131,57.766,23942.0
2016-08-12 10:15:00,65.42,65.47,65.42,65.43,23072.0,57.7749,57.819,57.7749,57.7837,23072.0
2016-08-12 10:20:00,65.42,65.51,65.39,65.49,25076.0,57.7749,57.8544,57.7484,57.8367,25076.0
2016-08-12 10:25:00,65.49,65.51,65.38,65.39,18835.0,57.8367,57.8544,57.7395,57.7484,18835.0
2016-08-12 10:30:00,65.39,65.45,65.35,65.35,23347.0,57.7484,57.8014,57.7131,57.7131,23347.0
2016-08-12 10:35:00,65.36,65.36,65.31,65.33,20946.0,57.7219,57.7219,57.6777,57.6954,20946.0
2016-08-12 10:40:00,65.34,65.37,65.34,65.34,18749.0,57.7042,57.7307,57.7042,57.7042,18749.0
2016-08-12 10:45:00,65.35,65.41,65.34,65.4,14165.0,57.7131,57.766,57.7042,57.7572,14165.0
2016-08-12 10:50:00,65.39,65.45,65.37,65.41,18516.0,57.7484,57.8014,57.7307,57.766,18516.0
2016-08-12 10:55:00,65.4,65.44,65.34,65.34,17439.0,57.7572,57.7925,57.7042,57.7042,17439.0
2016-08-12 11:00:00,65.34,65.37,65.32,65.33,20896.0,57.7042,57.7307,57.6866,57.6954,20896.0
2016-08-12 11:05:00,65.32,65.35,65.31,65.34,19384.0,57.6866,57.7131,57.6777,57.7042,19384.0
2016-08-12 11:10:00,65.34,65.37,65.33,65.36,12556.0,57.7042,57.7307,57.6954,57.7219,12556.0
2016-08-12 11:15:00,65.37,65.38,65.34,65.38,14766.0,57.7307,57.7395,57.7042,57.7395,14766.0
2016-08-12 11:20:00,65.38,65.43,65.36,65.41,23602.0,57.7395,57.7837,57.7219,57.766,23602.0
2016-08-12 11:25:00,65.41,65.44,65.38,65.44,10207.0,57.766,57.7925,57.7395,57.7925,10207.0
2016-08-12 11:30:00,65.43,65.43,65.38,65.41,12553.0,57.7837,57.7837,57.7395,57.766,12553.0
2016-08-12 11:35:00,65.4,65.4,65.35,65.37,15487.0,57.7572,57.7572,57.7131,57.7307,15487.0
2016-08-12 11:40:00,65.37,65.39,65.33,65.39,11040.0,57.7307,57.7484,57.6954,57.7484,11040.0
2016-08-12 11:45:00,65.38,65.41,65.35,65.36,12174.0,57.7395,57.766,57.7131,57.7219,12174.0
2016-08-12 11:50:00,65.36,65.41,65.34,65.37,21856.0,57.7219,57.766,57.7042,57.7307,21856.0
2016-08-12 11:55:00,65.36,65.39,65.34,65.36,23401.0,57.7219,57.7484,57.7042,57.7219,23401.0
2016-08-12 12:00:00,65.36,65.39,65.32,65.39,16131.0,57.7219,57.7484,57.6866,57.7484,16131.0
2016-08-12 12:05:00,65.38,65.38,65.3,65.32,16876.0,57.7395,57.7395,57.6689,57.6866,16876.0
2016-08-12 12:10:00,65.32,65.33,65.3,65.33,13971.0,57.6866,57.6954,57.6689,57.6954,13971.0
2016-08-12 12:15:00,65.33,65.33,65.27,65.31,38192.0,57.6954,57.6954,57.6424,57.6777,38192.0
2016-08-12 12:20:00,65.31,65.36,65.31,65.33,11058.0,57.6777,57.7219,57.6777,57.6954,11058.0
2016-08-12 12:25:00,65.34,65.38,65.34,65.35,22833.0,57.7042,57.7395,57.7042,57.7131,22833.0
2016-08-12 12:30:00,65.35,65.37,65.32,65.37,31829.0,57.7131,57.7307,57.6866,57.7307,31829.0
2016-08-12 12:35:00,65.37,65.43,65.36,65.42,32431.0,57.7307,57.7837,57.7219,57.7749,32431.0
2016-08-12 12:40:00,65.42,65.44,65.4,65.42,10399.0,57.7749,57.7925,57.7572,57.7749,10399.0
2016-08-12 12:45:00,65.42,65.43,65.37,65.37,41585.0,57.7749,57.7837,57.7307,57.7307,41585.0
2016-08-12 12:50:00,65.37,65.38,65.34,65.34,8566.0,57.7307,57.7395,57.7042,57.7042,8566.0
2016-08-12 12:55:00,65.35,65.37,65.35,65.35,7245.0,57.7131,57.7307,57.7131,57.7131,7245.0
2016-08-12 13:00:00,65.35,65.36,65.32,65.32,15661.0,57.7131,57.7219,57.6866,57.6866,15661.0
2016-08-12 13:05:00,65.32,65.32,65.25,65.29,14003.0,57.6866,57.6866,57.6247,57.6601,14003.0
2016-08-12 13:10:00,65.29,65.33,65.28,65.31,13122.0,57.6601,57.6954,57.6512,57.6777,13122.0
2016-08-12 13:15:00,65.31,65.33,65.31,65.31,13188.0,57.6777,57.6954,57.6777,57.6777,13188.0
2016-08-12 13:20:00,65.31,65.31,65.28,65.31,17204.0,57.6777,57.6777,57.6512,57.6777,17204.0
2016-08-12 13:25:00,65.31,65.33,65.3,65.31,18675.0,57.6777,57.6954,57.6689,57.6777,18675.0
2016-08-12 13:30:00,65.31,65.33,65.31,65.33,14541.0,57.6777,57.6954,57.6777,57.6954,14541.0
2016-08-12 13:35:00,65.33,65.33,65.28,65.29,24453.0,57.6954,57.6954,57.6512,57.6601,24453.0
2016-08-12 13:40:00,65.28,65.3,65.27,65.27,8528.0,57.6512,57.6689,57.6424,57.6424,8528.0
2016-08-12 13:45:00,65.28,65.29,65.24,65.25,9582.0,57.6512,57.6601,57.6159,57.6247,9582.0
2016-08-12 13:50:00,65.26,65.3,65.25,65.28,9392.0,57.6336,57.6689,57.6247,57.6512,9392.0
2016-08-12 13:55:00,65.28,65.3,65.25,65.26,9853.0,57.6512,57.6689,57.6247,57.6336,9853.0
2016-08-12 14:00:00,65.26,65.29,65.25,65.28,11119.0,57.6336,57.6601,57.6247,57.6512,11119.0
2016-08-12 14:05:00,65.28,65.33,65.27,65.31,15009.0,57.6512,57.6954,57.6424,57.6777,15009.0
2016-08-12 14:10:00,65.31,65.33,65.29,65.32,18782.0,57.6777,57.6954,57.6601,57.6866,18782.0
2016-08-12 14:15:00,65.32,65.33,65.31,65.31,28142.0,57.6866,57.6954,57.6777,57.6777,28142.0
2016-08-12 14:20:00,65.31,65.32,65.3,65.31,9430.0,57.6777,57.6866,57.6689,57.6777,9430.0
2016-08-12 14:25:00,65.31,65.32,65.31,65.31,5264.0,57.6777,57.6866,57.6777,57.6777,5264.0
2016-08-12 14:30:00,65.32,65.32,65.28,65.28,23895.0,57.6866,57.6866,57.6512,57.6512,23895.0
2016-08-12 14:35:00,65.28,65.29,65.25,65.26,21079.0,57.6512,57.6601,57.6247,57.6336,21079.0
2016-08-12 14:40:00,65.26,65.3,65.26,65.29,9404.0,57.6336,57.6689,57.6336,57.6601,9404.0
2016-08-12 14:45:00,65.29,65.31,65.29,65.3,20145.0,57.6601,57.6777,57.6601,57.6689,20145.0
2016-08-12 14:50:00,65.3,65.31,65.27,65.28,14115.0,57.6689,57.6777,57.6424,57.6512,14115.0
2016-08-12 14:55:00,65.27,65.28,65.25,65.26,12608.0,57.6424,57.6512,57.6247,57.6336,12608.0
2016-08-12 15:00:00,65.26,65.27,65.25,65.27,18261.0,57.6336,57.6424,57.6247,57.6424,18261.0
2016-08-12 15:05:00,65.27,65.33,65.27,65.31,34549.0,57.6424,57.6954,57.6424,57.6777,34549.0
2016-08-12 15:10:00,65.31,65.32,65.28,65.31,9946.0,57.6777,57.6866,57.6512,57.6777,9946.0
2016-08-12 15:15:00,65.3,65.34,65.28,65.33,22219.0,57.6689,57.7042,57.6512,57.6954,22219.0
2016-08-12 15:20:00,65.33,65.34,65.29,65.34,36505.0,57.6954,57.7042,57.6601,57.7042,36505.0
2016-08-12 15:25:00,65.33,65.35,65.32,65.35,15437.0,57.6954,57.7131,57.6866,57.7131,15437.0
2016-08-12 15:30:00,65.36,65.4,65.35,65.4,25639.0,57.7219,57.7572,57.7131,57.7572,25639.0
2016-08-12 15:35:00,65.4,65.42,65.39,65.39,17131.0,57.7572,57.7749,57.7484,57.7484,17131.0
2016-08-12 15:40:00,65.39,65.42,65.39,65.42,14319.0,57.7484,57.7749,57.7484,57.7749,14319.0
2016-08-12 15:45:00,65.41,65.43,65.38,65.39,72642.0,57.766,57.7837,57.7395,57.7484,72642.0
2016-08-12 15:50:00,65.39,65.41,65.38,65.39,30529.0,57.7484,57.766,57.7395,57.7484,30529.0
2016-08-12 15:55:00,65.4,65.4,65.36,65.38,93404.0,57.7572,57.7572,57.7219,57.7395,93404.0
2016-08-15 09:30:00,65.27,65.6,65.27,65.6,52607.0,57.6424,57.9338,57.6424,57.9338,52607.0
2016-08-15 09:35:00,65.54,65.79,65.52,65.79,52382.0,57.8808,58.1016,57.8632,58.1016,52382.0
2016-08-15 09:40:00,65.75,65.82,65.68,65.73,21641.0,58.0663,58.1281,58.0045,58.0486,21641.0
2016-08-15 09:45:00,65.73,65.82,65.72,65.8,32505.0,58.0486,58.1281,58.0398,58.1105,32505.0
2016-08-15 09:50:00,65.8,65.8,65.66,65.69,39805.0,58.1105,58.1105,57.9868,58.0133,39805.0
2016-08-15 09:55:00,65.66,65.69,65.54,65.61,28811.0,57.9868,58.0133,57.8808,57.9427,28811.0
2016-08-15 10:00:00,65.61,65.73,65.61,65.73,29872.0,57.9427,58.0486,57.9427,58.0486,29872.0
2016-08-15 10:05:00,65.72,65.73,65.54,65.55,35829.0,58.0398,58.0486,57.8808,57.8897,35829.0
2016-08-15 10:10:00,65.54,65.58,65.51,65.55,18803.0,57.8808,57.9162,57.8544,57.8897,18803.0
2016-08-15 10:15:00,65.56,65.58,65.51,65.52,22460.0,57.8985,57.9162,57.8544,57.8632,22460.0
2016-08-15 10:20:00,65.53,65.56,65.48,65.48,20795.0,57.872,57.8985,57.8279,57.8279,20795.0
2016-08-15 10:25:00,65.49,65.52,65.46,65.46,28037.0,57.8367,57.8632,57.8102,57.8102,28037.0
2016-08-15 10:30:00,65.47,65.57,65.46,65.54,57988.0,57.819,57.9073,57.8102,57.8808,57988.0
2016-08-15 10:35:00,65.53,65.55,65.51,65.51,26273.0,57.872,57.8897,57.8544,57.8544,26273.0
2016-08-15 10:40:00,65.51,65.52,65.48,65.5,29738.0,57.8544,57.8632,57.8279,57.8455,29738.0
2016-08-15 10:45:00,65.49,65.53,65.45,65.47,43068.0,57.8367,57.872,57.8014,57.819,43068.0
2016-08-15 10:50:00,65.49,65.53,65.47,65.5,33909.0,57.8367,57.872,57.819,57.8455,33909.0
2016-08-15 10:55:00,65.5,65.52,65.48,65.5,14241.0,57.8455,57.8632,57.8279,57.8455,14241.0
2016-08-15 11:00:00,65.49,65.52,65.49,65.5,18460.0,57.8367,57.8632,57.8367,57.8455,18460.0
2016-08-15 11:05:00,65.5,65.51,65.47,65.49,20654.0,57.8455,57.8544,57.819,57.8367,20654.0
2016-08-15 11:10:00,65.49,65.55,65.49,65.5,23655.0,57.8367,57.8897,57.8367,57.8455,23655.0
2016-08-15 11:15:00,65.51,65.57,65.5,65.55,38979.0,57.8544,57.9073,57.8455,57.8897,38979.0
2016-08-15 11:20:00,65.55,65.56,65.52,65.52,15676.0,57.8897,57.8985,57.8632,57.8632,15676.0
2016-08-15 11:25:00,65.53,65.56,65.52,65.54,12894.0,57.872,57.8985,57.8632,57.8808,12894.0
2016-08-15 11:30:00,65.55,65.55,65.47,65.49,23295.0,57.8897,57.8897,57.819,57.8367,23295.0
2016-08-15 11:35:00,65.48,65.53,65.48,65.51,15279.0,57.8279,57.872,57.8279,57.8544,15279.0
2016-08-15 11:40:00,65.51,65.52,65.47,65.48,14178.0,57.8544,57.8632,57.819,57.8279,14178.0
2016-08-15 11:45:00,65.49,65.49,65.45,65.45,13411.0,57.8367,57.8367,57.8014,57.8014,13411.0
2016-08-15 11:50:00,65.45,65.48,65.45,65.47,10743.0,57.8014,57.8279,57.8014,57.819,10743.0
2016-08-15 11:55:00,65.47,65.5,65.46,65.48,24367.0,57.819,57.8455,57.8102,57.8279,24367.0
2016-08-15 12:00:00,65.49,65.54,65.48,65.53,30438.0,57.8367,57.8808,57.8279,57.872,30438.0
2016-08-15 12:05:00,65.54,65.57,65.53,65.55,16785.0,57.8808,57.9073,57.872,57.8897,16785.0
2016-08-15 12:10:00,65.55,65.55,65.51,65.53,14959.0,57.8897,57.8897,57.8544,57.872,14959.0
2016-08-15 12:15:00,65.53,65.54,65.5,65.51,19209.0,57.872,57.8808,57.8455,57.8544,19209.0
2016-08-15 12:20:00,65.53,65.56,65.52,65.54,16150.0,57.872,57.8985,57.8632,57.8808,16150.0
2016-08-15 12:25:00,65.54,65.56,65.53,65.54,12193.0,57.8808,57.8985,57.872,57.8808,12193.0
2016-08-15 12:30:00,65.54,65.57,65.53,65.57,13173.0,57.8808,57.9073,57.872,57.9073,13173.0
2016-08-15 12:35:00,65.56,65.57,65.56,65.56,6281.0,57.8985,57.9073,57.8985,57.8985,6281.0
2016-08-15 12:40:00,65.56,65.57,65.52,65.54,27884.0,57.8985,57.9073,57.8632,57.8808,27884.0
2016-08-15 12:45:00,65.54,65.55,65.52,65.52,3721.0,57.8808,57.8897,57.8632,57.8632,3721.0
2016-08-15 12:50:00,65.52,65.55,65.49,65.5,27419.0,57.8632,57.8897,57.8367,57.8455,27419.0
2016-08-15 12:55:00,65.5,65.51,65.49,65.49,5991.0,57.8455,57.8544,57.8367,57.8367,5991.0
2016-08-15 13:00:00,65.5,65.54,65.5,65.51,29594.0,57.8455,57.8808,57.8455,57.8544,29594.0
2016-08-15 13:05:00,65.51,65.54,65.5,65.53,33414.0,57.8544,57.8808,57.8455,57.872,33414.0
2016-08-15 13:10:00,65.51,65.55,65.5,65.52,26888.0,57.8544,57.8897,57.8455,57.8632,26888.0
2016-08-15 13:15:00,65.51,65.54,65.49,65.5,76965.0,57.8544,57.8808,57.8367,57.8455,76965.0
2016-08-15 13:20:00,65.5,65.5,65.46,65.48,43636.0,57.8455,57.8455,57.8102,57.8279,43636.0
2016-08-15 13:25:00,65.48,65.51,65.47,65.5,31229.0,57.8279,57.8544,57.819,57.8455,31229.0
2016-08-15 13:30:00,65.5,65.51,65.47,65.5,53384.0,57.8455,57.8544,57.819,57.8455,53384.0
2016-08-15 13:35:00,65.5,65.51,65.49,65.5,29709.0,57.8455,57.8544,57.8367,57.8455,29709.0
2016-08-15 13:40:00,65.5,65.57,65.49,65.57,24457.0,57.8455,57.9073,57.8367,57.9073,24457.0
2016-08-15 13:45:00,65.56,65.59,65.55,65.58,22016.0,57.8985,57.925,57.8897,57.9162,22016.0
2016-08-15 13:50:00,65.59,65.59,65.55,65.57,16861.0,57.925,57.925,57.8897,57.9073,16861.0
2016-08-15 13:55:00,65.56,65.57,65.56,65.56,10225.0,57.8985,57.9073,57.8985,57.8985,10225.0
2016-08-15 14:00:00,65.56,65.59,65.56,65.57,31537.0,57.8985,57.925,57.8985,57.9073,31537.0
2016-08-15 14:05:00,65.57,65.59,65.56,65.57,29264.0,57.9073,57.925,57.8985,57.9073,29264.0
2016-08-15 14:10:00,65.57,65.61,65.56,65.61,14791.0,57.9073,57.9427,57.8985,57.9427,14791.0
2016-08-15 14:15:00,65.6,65.63,65.59,65.6,30776.0,57.9338,57.9603,57.925,57.9338,30776.0
2016-08-15 14:20:00,65.6,65.61,65.58,65.61,24752.0,57.9338,57.9427,57.9162,57.9427,24752.0
2016-08-15 14:25:00,65.61,65.62,65.6,65.61,16260.0,57.9427,57.9515,57.9338,57.9427,16260.0
2016-08-15 14:30:00,65.62,65.66,65.61,65.64,34605.0,57.9515,57.9868,57.9427,57.9692,34605.0
2016-08-15 14:35:00,65.63,65.67,65.63,65.65,24383.0,57.9603,57.9957,57.9603,57.978,24383.0
2016-08-15 14:40:00,65.66,65.68,65.65,65.67,12304.0,57.9868,58.0045,57.978,57.9957,12304.0
2016-08-15 14:45:00,65.66,65.7,65.65,65.69,18073.0,57.9868,58.0222,57.978,58.0133,18073.0
2016-08-15 14:50:00,65.69,65.72,65.69,65.71,27625.0,58.0133,58.0398,58.0133,58.031,27625.0
2016-08-15 14:55:00,65.71,65.72,65.7,65.72,22460.0,58.031,58.0398,58.0222,58.0398,22460.0
2016-08-15 15:00:00,65.72,65.75,65.71,65.74,34066.0,58.0398,58.0663,58.031,58.0575,34066.0
2016-08-15 15:05:00,65.73,65.74,65.73,65.74,24327.0,58.0486,58.0575,58.0486,58.0575,24327.0
2016-08-15 15:10:00,65.73,65.74,65.72,65.73,34920.0,58.0486,58.0575,58.0398,58.0486,34920.0
2016-08-15 15:15:00,65.73,65.76,65.71,65.73,53037.0,58.0486,58.0751,58.031,58.0486,53037.0
2016-08-15 15:20:00,65.72,65.73,65.69,65.69,18575.0,58.0398,58.0486,58.0133,58.0133,18575.0
2016-08-15 15:25:00,65.69,65.71,65.67,65.67,44325.0,58.0133,58.031,57.9957,57.9957,44325.0
2016-08-15 15:30:00,65.67,65.7,65.67,65.68,28492.0,57.9957,58.0222,57.9957,58.0045,28492.0
2016-08-15 15:35:00,65.68,65.71,65.67,65.69,30784.0,58.0045,58.031,57.9957,58.0133,30784.0
2016-08-15 15:40:00,65.69,65.72,65.68,65.71,52054.0,58.0133,58.0398,58.0045,58.031,52054.0
2016-08-15 15:45:00,65.71,65.71,65.65,65.65,49697.0,58.031,58.031,57.978,57.978,49697.0
2016-08-15 15:50:00,65.66,65.66,65.62,65.63,111663.0,57.9868,57.9868,57.9515,57.9603,111663.0
2016-08-15 15:55:00,65.64,65.65,65.61,65.63,134984.0,57.9692,57.978,57.9427,57.9603,134984.0
2016-08-16 09:30:00,65.61,65.61,65.36,65.43,61858.0,57.9427,57.9427,57.7219,57.7837,61858.0
2016-08-16 09:35:00,65.45,65.49,65.32,65.42,31874.0,57.8014,57.8367,57.6866,57.7749,31874.0
2016-08-16 09:40:00,65.43,65.5,65.35,65.35,29618.0,57.7837,57.8455,57.7131,57.7131,29618.0
2016-08-16 09:45:00,65.35,65.4,65.32,65.37,26583.0,57.7131,57.7572,57.6866,57.7307,26583.0
2016-08-16 09:50:00,65.38,65.54,65.38,65.48,22051.0,57.7395,57.8808,57.7395,57.8279,22051.0
2016-08-16 09:55:00,65.49,65.53,65.46,65.46,21218.0,57.8367,57.872,57.8102,57.8102,21218.0
2016-08-16 10:00:00,65.46,65.65,65.46,65.65,52314.0,57.8102,57.978,57.8102,57.978,52314.0
2016-08-16 10:05:00,65.65,65.67,65.56,65.58,34596.0,57.978,57.9957,57.8985,57.9162,34596.0
2016-08-16 10:10:00,65.57,65.65,65.55,65.6,17429.0,57.9073,57.978,57.8897,57.9338,17429.0
2016-08-16 10:15:00,65.6,65.62,65.54,65.56,19447.0,57.9338,57.9515,57.8808,57.8985,19447.0
2016-08-16 10:20:00,65.56,65.63,65.52,65.62,17596.0,57.8985,57.9603,57.8632,57.9515,17596.0
2016-08-16 10:25:00,65.62,65.64,65.6,65.63,21036.0,57.9515,57.9692,57.9338,57.9603,21036.0
2016-08-16 10:30:00,65.63,65.64,65.55,65.56,18783.0,57.9603,57.9692,57.8897,57.8985,18783.0
2016-08-16 10:35:00,65.56,65.61,65.52,65.58,59959.0,57.8985,57.9427,57.8632,57.9162,59959.0
2016-08-16 10:40:00,65.59,65.62,65.54,65.54,24827.0,57.925,57.9515,57.8808,57.8808,24827.0
2016-08-16 10:45:00,65.55,65.56,65.45,65.48,31315.0,57.8897,57.8985,57.8014,57.8279,31315.0
2016-08-16 10:50:00,65.48,65.49,65.41,65.43,18492.0,57.8279,57.8367,57.766,57.7837,18492.0
2016-08-16 10:55:00,65.43,65.43,65.37,65.42,22576.0,57.7837,57.7837,57.7307,57.7749,22576.0
2016-08-16 11:00:00,65.42,65.45,65.4,65.41,35492.0,57.7749,57.8014,57.7572,57.766,35492.0
2016-08-16 11:05:00,65.42,65.46,65.41,65.45,14332.0,57.7749,57.8102,57.766,57.8014,14332.0
2016-08-16 11:10:00,65.46,65.51,65.46,65.48,35263.0,57.8102,57.8544,57.8102,57.8279,35263.0
2016-08-16 11:15:00,65.49,65.57,65.49,65.57,41223.0,57.8367,57.9073,57.8367,57.9073,41223.0
2016-08-16 11:20:00,65.57,65.57,65.48,65.5,46613.0,57.9073,57.9073,57.8279,57.8455,46613.0
2016-08-16 11:25:00,65.5,65.52,65.48,65.51,24382.0,57.8455,57.8632,57.8279,57.8544,24382.0
2016-08-16 11:30:00,65.52,65.52,65.42,65.43,49313.0,57.8632,57.8632,57.7749,57.7837,49313.0
2016-08-16 11:35:00,65.42,65.47,65.42,65.45,16806.0,57.7749,57.819,57.7749,57.8014,16806.0
2016-08-16 11:40:00,65.46,65.47,65.42,65.43,17468.0,57.8102,57.819,57.7749,57.7837,17468.0
2016-08-16 11:45:00,65.44,65.45,65.41,65.45,23100.0,57.7925,57.8014,57.766,57.8014,23100.0
2016-08-16 11:50:00,65.45,65.48,65.44,65.46,21823.0,57.8014,57.8279,57.7925,57.8102,21823.0
2016-08-16 11:55:00,65.46,65.54,65.46,65.5,32630.0,57.8102,57.8808,57.8102,57.8455,32630.0
2016-08-16 12:00:00,65.5,65.5,65.42,65.45,35167.0,57.8455,57.8455,57.7749,57.8014,35167.0
2016-08-16 12:05:00,65.46,65.47,65.44,65.45,22439.0,57.8102,57.819,57.7925,57.8014,22439.0
2016-08-16 12:10:00,65.46,65.5,65.43,65.49,18486.0,57.8102,57.8455,57.7837,57.8367,18486.0
2016-08-16 12:15:00,65.49,65.5,65.44,65.46,21693.0,57.8367,57.8455,57.7925,57.8102,21693.0
2016-08-16 12:20:00,65.46,65.47,65.44,65.46,7892.0,57.8102,57.819,57.7925,57.8102,7892.0
2016-08-16 12:25:00,65.46,65.49,65.44,65.48,16305.0,57.8102,57.8367,57.7925,57.8279,16305.0
2016-08-16 12:30:00,65.47,65.48,65.4,65.4,21209.0,57.819,57.8279,57.7572,57.7572,21209.0
2016-08-16 12:35:00,65.41,65.45,65.39,65.45,8915.0,57.766,57.8014,57.7484,57.8014,8915.0
2016-08-16 12:40:00,65.45,65.45,65.42,65.44,38890.0,57.8014,57.8014,57.7749,57.7925,38890.0
2016-08-16 12:45:00,65.43,65.44,65.4,65.42,32393.0,57.7837,57.7925,57.7572,57.7749,32393.0
2016-08-16 12:50:00,65.42,65.42,65.39,65.4,19434.0,57.7749,57.7749,57.7484,57.7572,19434.0
2016-08-16 12:55:00,65.39,65.42,65.38,65.42,24320.0,57.7484,57.7749,57.7395,57.7749,24320.0
2016-08-16 13:00:00,65.42,65.43,65.39,65.41,22889.0,57.7749,57.7837,57.7484,57.766,22889.0
2016-08-16 13:05:00,65.41,65.41,65.38,65.4,24077.0,57.766,57.766,57.7395,57.7572,24077.0
2016-08-16 13:10:00,65.4,65.41,65.38,65.38,19089.0,57.7572,57.766,57.7395,57.7395,19089.0
2016-08-16 13:15:00,65.39,65.39,65.32,65.32,27307.0,57.7484,57.7484,57.6866,57.6866,27307.0
2016-08-16 13:20:00,65.32,65.34,65.31,65.32,15476.0,57.6866,57.7042,57.6777,57.6866,15476.0
2016-08-16 13:25:00,65.32,65.35,65.32,65.35,10660.0,57.6866,57.7131,57.6866,57.7131,10660.0
2016-08-16 13:30:00,65.35,65.36,65.28,65.29,32992.0,57.7131,57.7219,57.6512,57.6601,32992.0
2016-08-16 13:35:00,65.29,65.34,65.28,65.31,12361.0,57.6601,57.7042,57.6512,57.6777,12361.0
2016-08-16 13:40:00,65.32,65.35,65.31,65.34,14324.0,57.6866,57.7131,57.6777,57.7042,14324.0
2016-08-16 13:45:00,65.34,65.37,65.3,65.34,32301.0,57.7042,57.7307,57.6689,57.7042,32301.0
2016-08-16 13:50:00,65.35,65.39,65.34,65.39,26972.0,57.7131,57.7484,57.7042,57.7484,26972.0
2016-08-16 13:55:00,65.4,65.41,65.39,65.4,17851.0,57.7572,57.766,57.7484,57.7572,17851.0
2016-08-16 14:00:00,65.41,65.41,65.37,65.41,30193.0,57.766,57.766,57.7307,57.766,30193.0
2016-08-16 14:05:00,65.41,65.41,65.39,65.4,31201.0,57.766,57.766,57.7484,57.7572,31201.0
2016-08-16 14:10:00,65.4,65.41,65.34,65.34,34872.0,57.7572,57.766,57.7042,57.7042,34872.0
2016-08-16 14:15:00,65.35,65.35,65.28,65.3,41769.0,57.7131,57.7131,57.6512,57.6689,41769.0
2016-08-16 14:20:00,65.29,65.34,65.29,65.31,24788.0,57.6601,57.7042,57.6601,57.6777,24788.0
2016-08-16 14:25:00,65.32,65.41,65.3,65.41,20562.0,57.6866,57.766,57.6689,57.766,20562.0
2016-08-16 14:30:00,65.41,65.41,65.37,65.4,26123.0,57.766,57.766,57.7307,57.7572,26123.0
2016-08-16 14:35:00,65.4,65.41,65.37,65.37,37006.0,57.7572,57.766,57.7307,57.7307,37006.0
2016-08-16 14:40:00,65.37,65.4,65.36,65.4,20060.0,57.7307,57.7572,57.7219,57.7572,20060.0
2016-08-16 14:45:00,65.4,65.41,65.37,65.4,18909.0,57.7572,57.766,57.7307,57.7572,18909.0
2016-08-16 14:50:00,65.39,65.46,65.39,65.46,19678.0,57.7484,57.8102,57.7484,57.8102,19678.0
2016-08-16 14:55:00,65.45,65.46,65.42,65.42,33020.0,57.8014,57.8102,57.7749,57.7749,33020.0
2016-08-16 15:00:00,65.42,65.49,65.42,65.48,36338.0,57.7749,57.8367,57.7749,57.8279,36338.0
2016-08-16 15:05:00,65.48,65.49,65.47,65.49,10345.0,57.8279,57.8367,57.819,57.8367,10345.0
2016-08-16 15:10:00,65.48,65.49,65.43,65.44,23701.0,57.8279,57.8367,57.7837,57.7925,23701.0
2016-08-16 15:15:00,65.43,65.46,65.43,65.45,17595.0,57.7837,57.8102,57.7837,57.8014,17595.0
2016-08-16 15:20:00,65.45,65.45,65.42,65.42,42827.0,57.8014,57.8014,57.7749,57.7749,42827.0
2016-08-16 15:25:00,65.42,65.43,65.41,65.42,40576.0,57.7749,57.7837,57.766,57.7749,40576.0
2016-08-16 15:30:00,65.42,65.43,65.41,65.42,19619.0,57.7749,57.7837,57.766,57.7749,19619.0
2016-08-16 15:35:00,65.42,65.42,65.33,65.34,41743.0,57.7749,57.7749,57.6954,57.7042,41743.0
2016-08-16 15:40:00,65.34,65.42,65.33,65.41,77679.0,57.7042,57.7749,57.6954,57.766,77679.0
2016-08-16 15:45:00,65.42,65.45,65.39,65.43,65590.0,57.7749,57.8014,57.7484,57.7837,65590.0
2016-08-16 15:50:00,65.43,65.44,65.37,65.38,33316.0,57.7837,57.7925,57.7307,57.7395,33316.0
2016-08-16 15:55:00,65.37,65.38,65.29,65.31,140226.0,57.7307,57.7395,57.6601,57.6777,140226.0
2016-08-17 09:30:00,65.4,65.49,65.3,65.41,64784.0,57.7572,57.8367,57.6689,57.766,64784.0
2016-08-17 09:35:00,65.42,65.43,65.23,65.3,24062.0,57.7749,57.7837,57.6071,57.6689,24062.0
2016-08-17 09:40:00,65.29,65.35,65.18,65.23,45552.0,57.6601,57.7131,57.5629,57.6071,45552.0
2016-08-17 09:45:00,65.24,65.33,65.2,65.33,56712.0,57.6159,57.6954,57.5806,57.6954,56712.0
2016-08-17 09:50:00,65.33,65.33,65.26,65.28,36396.0,57.6954,57.6954,57.6336,57.6512,36396.0
2016-08-17 09:55:00,65.27,65.28,65.11,65.11,28875.0,57.6424,57.6512,57.5011,57.5011,28875.0
2016-08-17 10:00:00,65.11,65.18,65.1,65.13,30883.0,57.5011,57.5629,57.4923,57.5188,30883.0
2016-08-17 10:05:00,65.12,65.21,65.12,65.19,32377.0,57.5099,57.5894,57.5099,57.5718,32377.0
2016-08-17 10:10:00,65.19,65.29,65.18,65.26,32496.0,57.5718,57.6601,57.5629,57.6336,32496.0
2016-08-17 10:15:00,65.25,65.27,65.2,65.23,53911.0,57.6247,57.6424,57.5806,57.6071,53911.0
2016-08-17 10:20:00,65.22,65.27,65.21,65.26,25663.0,57.5982,57.6424,57.5894,57.6336,25663.0
2016-08-17 10:25:00,65.26,65.26,65.23,65.25,22263.0,57.6336,57.6336,57.6071,57.6247,22263.0
2016-08-17 10:30:00,65.25,65.29,65.24,65.27,49716.0,57.6247,57.6601,57.6159,57.6424,49716.0
2016-08-17 10:35:00,65.28,65.3,65.24,65.26,28329.0,57.6512,57.6689,57.6159,57.6336,28329.0
2016-08-17 10:40:00,65.27,65.3,65.26,65.3,21784.0,57.6424,57.6689,57.6336,57.6689,21784.0
2016-08-17 10:45:00,65.31,65.36,65.3,65.32,50091.0,57.6777,57.7219,57.6689,57.6866,50091.0
2016-08-17 10:50:00,65.32,65.32,65.26,65.28,35328.0,57.6866,57.6866,57.6336,57.6512,35328.0
2016-08-17 10:55:00,65.28,65.29,65.26,65.26,18600.0,57.6512,57.6601,57.6336,57.6336,18600.0
2016-08-17 11:00:00,65.25,65.31,65.25,65.28,21424.0,57.6247,57.6777,57.6247,57.6512,21424.0
2016-08-17 11:05:00,65.28,65.29,65.25,65.28,36283.0,57.6512,57.6601,57.6247,57.6512,36283.0
2016-08-17 11:10:00,65.27,65.28,65.23,65.26,19629.0,57.6424,57.6512,57.6071,57.6336,19629.0
2016-08-17 11:15:00,65.27,65.29,65.23,65.24,24671.0,57.6424,57.6601,57.6071,57.6159,24671.0
2016-08-17 11:20:00,65.24,65.24,65.12,65.13,30729.0,57.6159,57.6159,57.5099,57.5188,30729.0
2016-08-17 11:25:00,65.13,65.13,65.09,65.1,112228.0,57.5188,57.5188,57.4834,57.4923,112228.0
2016-08-17 11:30:00,65.1,65.17,65.1,65.16,27510.0,57.4923,57.5541,57.4923,57.5453,27510.0
2016-08-17 11:35:00,65.16,65.16,65.1,65.12,21505.0,57.5453,57.5453,57.4923,57.5099,21505.0
2016-08-17 11:40:00,65.13,65.15,65.11,65.14,22803.0,57.5188,57.5364,57.5011,57.5276,22803.0
2016-08-17 11:45:00,65.13,65.17,65.13,65.14,9317.0,57.5188,57.5541,57.5188,57.5276,9317.0
2016-08-17 11:50:00,65.14,65.15,65.1,65.11,57303.0,57.5276,57.5364,57.4923,57.5011,57303.0
2016-08-17 11:55:00,65.1,65.12,65.09,65.1,57062.0,57.4923,57.5099,57.4834,57.4923,57062.0
2016-08-17 12:00:00,65.1,65.13,65.09,65.12,27334.0,57.4923,57.5188,57.4834,57.5099,27334.0
2016-08-17 12:05:00,65.12,65.12,65.09,65.12,19686.0,57.5099,57.5099,57.4834,57.5099,19686.0
2016-08-17 12:10:00,65.12,65.15,65.1,65.15,26111.0,57.5099,57.5364,57.4923,57.5364,26111.0
2016-08-17 12:15:00,65.15,65.17,65.14,65.17,8779.0,57.5364,57.5541,57.5276,57.5541,8779.0
2016-08-17 12:20:00,65.18,65.26,65.17,65.26,14802.0,57.5629,57.6336,57.5541,57.6336,14802.0
2016-08-17 12:25:00,65.26,65.26,65.24,65.26,11688.0,57.6336,57.6336,57.6159,57.6336,11688.0
2016-08-17 12:30:00,65.25,65.26,65.23,65.23,25317.0,57.6247,57.6336,57.6071,57.6071,25317.0
2016-08-17 12:35:00,65.23,65.26,65.23,65.24,32515.0,57.6071,57.6336,57.6071,57.6159,32515.0
2016-08-17 12:40:00,65.24,65.25,65.21,65.22,12912.0,57.6159,57.6247,57.5894,57.5982,12912.0
2016-08-17 12:45:00,65.22,65.37,65.21,65.36,36017.0,57.5982,57.7307,57.5894,57.7219,36017.0
2016-08-17 12:50:00,65.36,65.37,65.32,65.33,25027.0,57.7219,57.7307,57.6866,57.6954,25027.0
2016-08-17 12:55:00,65.33,65.35,65.31,65.32,20507.0,57.6954,57.7131,57.6777,57.6866,20507.0
2016-08-17 13:00:00,65.33,65.38,65.3,65.35,18904.0,57.6954,57.7395,57.6689,57.7131,18904.0
2016-08-17 13:05:00,65.35,65.36,65.33,65.36,11712.0,57.7131,57.7219,57.6954,57.7219,11712.0
2016-08-17 13:10:00,65.36,65.38,65.36,65.37,11914.0,57.7219,57.7395,57.7219,57.7307,11914.0
2016-08-17 13:15:00,65.37,65.39,65.36,65.37,11203.0,57.7307,57.7484,57.7219,57.7307,11203.0
2016-08-17 13:20:00,65.36,65.36,65.34,65.34,9102.0,57.7219,57.7219,57.7042,57.7042,9102.0
2016-08-17 13:25:00,65.34,65.36,65.34,65.36,7021.0,57.7042,57.7219,57.7042,57.7219,7021.0
2016-08-17 13:30:00,65.35,65.39,65.35,65.39,11111.0,57.7131,57.7484,57.7131,57.7484,11111.0
2016-08-17 13:35:00,65.39,65.44,65.34,65.43,30500.0,57.7484,57.7925,57.7042,57.7837,30500.0
2016-08-17 13:40:00,65.43,65.48,65.43,65.46,27027.0,57.7837,57.8279,57.7837,57.8102,27027.0
2016-08-17 13:45:00,65.47,65.49,65.45,65.48,12052.0,57.819,57.8367,57.8014,57.8279,12052.0
2016-08-17 13:50:00,65.48,65.51,65.46,65.46,17195.0,57.8279,57.8544,57.8102,57.8102,17195.0
2016-08-17 13:55:00,65.46,65.48,65.45,65.45,14691.0,57.8102,57.8279,57.8014,57.8014,14691.0
2016-08-17 14:00:00,65.45,65.46,65.37,65.41,49823.0,57.8014,57.8102,57.7307,57.766,49823.0
2016-08-17 14:05:00,65.4,65.45,65.35,65.41,23083.0,57.7572,57.8014,57.7131,57.766,23083.0
2016-08-17 14:10:00,65.42,65.59,65.39,65.52,53150.0,57.7749,57.925,57.7484,57.8632,53150.0
2016-08-17 14:15:00,65.52,65.55,65.46,65.48,33616.0,57.8632,57.8897,57.8102,57.8279,33616.0
2016-08-17 14:20:00,65.49,65.53,65.47,65.5,49735.0,57.8367,57.872,57.819,57.8455,49735.0
2016-08-17 14:25:00,65.51,65.57,65.49,65.57,23867.0,57.8544,57.9073,57.8367,57.9073,23867.0
2016-08-17 14:30:00,65.57,65.64,65.52,65.64,32426.0,57.9073,57.9692,57.8632,57.9692,32426.0
2016-08-17 14:35:00,65.64,65.75,65.61,65.74,54261.0,57.9692,58.0663,57.9427,58.0575,54261.0
2016-08-17 14:40:00,65.73,65.78,65.71,65.73,28620.0,58.0486,58.0928,58.031,58.0486,28620.0
2016-08-17 14:45:00,65.73,65.8,65.71,65.78,33872.0,58.0486,58.1105,58.031,58.0928,33872.0
2016-08-17 14:50:00,65.77,65.8,65.71,65.76,35138.0,58.084,58.1105,58.031,58.0751,35138.0
2016-08-17 14:55:00,65.76,65.83,65.74,65.82,50103.0,58.0751,58.137,58.0575,58.1281,50103.0
2016-08-17 15:00:00,65.82,65.85,65.75,65.76,39263.0,58.1281,58.1546,58.0663,58.0751,39263.0
2016-08-17 15:05:00,65.75,65.8,65.7,65.72,24029.0,58.0663,58.1105,58.0222,58.0398,24029.0
2016-08-17 15:10:00,65.72,65.75,65.68,65.72,27540.0,58.0398,58.0663,58.0045,58.0398,27540.0
2016-08-17 15:15:00,65.72,65.73,65.69,65.71,18953.0,58.0398,58.0486,58.0133,58.031,18953.0
2016-08-17 15:20:00,65.72,65.72,65.68,65.69,20996.0,58.0398,58.0398,58.0045,58.0133,20996.0
2016-08-17 15:25:00,65.7,65.72,65.68,65.68,19194.0,58.0222,58.0398,58.0045,58.0045,19194.0
2016-08-17 15:30:00,65.69,65.7,65.65,65.67,33546.0,58.0133,58.0222,57.978,57.9957,33546.0
2016-08-17 15:35:00,65.68,65.69,65.67,65.68,24233.0,58.0045,58.0133,57.9957,58.0045,24233.0
2016-08-17 15:40:00,65.67,65.68,65.63,65.67,44137.0,57.9957,58.0045,57.9603,57.9957,44137.0
2016-08-17 15:45:00,65.67,65.72,65.67,65.68,67389.0,57.9957,58.0398,57.9957,58.0045,67389.0
2016-08-17 15:50:00,65.69,65.7,65.64,65.65,55805.0,58.0133,58.0222,57.9692,57.978,55805.0
2016-08-17 15:55:00,65.66,65.69,65.64,65.67,117003.0,57.9868,58.0133,57.9692,57.9957,117003.0
2016-08-18 09:30:00,65.52,65.65,65.39,65.49,63363.0,57.8632,57.978,57.7484,57.8367,63363.0
2016-08-18 09:35:00,65.48,65.49,65.36,65.45,34241.0,57.8279,57.8367,57.7219,57.8014,34241.0
2016-08-18 09:40:00,65.46,65.5,65.31,65.35,38705.0,57.8102,57.8455,57.6777,57.7131,38705.0
2016-08-18 09:45:00,65.37,65.4,65.27,65.3,36130.0,57.7307,57.7572,57.6424,57.6689,36130.0
2016-08-18 09:50:00,65.3,65.37,65.28,65.31,31706.0,57.6689,57.7307,57.6512,57.6777,31706.0
2016-08-18 09:55:00,65.3,65.42,65.28,65.41,35848.0,57.6689,57.7749,57.6512,57.766,35848.0
2016-08-18 10:00:00,65.42,65.63,65.41,65.6,44821.0,57.7749,57.9603,57.766,57.9338,44821.0
2016-08-18 10:05:00,65.6,65.61,65.47,65.49,46370.0,57.9338,57.9427,57.819,57.8367,46370.0
2016-08-18 10:10:00,65.49,65.59,65.49,65.5,33679.0,57.8367,57.925,57.8367,57.8455,33679.0
2016-08-18 10:15:00,65.51,65.59,65.51,65.56,32992.0,57.8544,57.925,57.8544,57.8985,32992.0
2016-08-18 10:20:00,65.55,65.56,65.48,65.51,29399.0,57.8897,57.8985,57.8279,57.8544,29399.0
2016-08-18 10:25:00,65.5,65.54,65.46,65.54,23263.0,57.8455,57.8808,57.8102,57.8808,23263.0
2016-08-18 10:30:00,65.54,65.62,65.53,65.59,22162.0,57.8808,57.9515,57.872,57.925,22162.0
2016-08-18 10:35:00,65.59,65.64,65.54,65.6,22118.0,57.925,57.9692,57.8808,57.9338,22118.0
2016-08-18 10:40:00,65.6,65.63,65.54,65.57,22091.0,57.9338,57.9603,57.8808,57.9073,22091.0
2016-08-18 10:45:00,65.56,65.61,65.52,65.54,15809.0,57.8985,57.9427,57.8632,57.8808,15809.0
2016-08-18 10:50:00,65.55,65.58,65.51,65.57,19262.0,57.8897,57.9162,57.8544,57.9073,19262.0
2016-08-18 10:55:00,65.58,65.66,65.58,65.65,25048.0,57.9162,57.9868,57.9162,57.978,25048.0
2016-08-18 11:00:00,65.66,65.7,65.63,65.66,19917.0,57.9868,58.0222,57.9603,57.9868,19917.0
2016-08-18 11:05:00,65.66,65.72,65.65,65.72,23192.0,57.9868,58.0398,57.978,58.0398,23192.0
2016-08-18 11:10:00,65.72,65.72,65.66,65.7,18297.0,58.0398,58.0398,57.9868,58.0222,18297.0
2016-08-18 11:15:00,65.69,65.71,65.66,65.67,17874.0,58.0133,58.031,57.9868,57.9957,17874.0
2016-08-18 11:20:00,65.67,65.71,65.65,65.71,14422.0,57.9957,58.031,57.978,58.031,14422.0
2016-08-18 11:25:00,65.7,65.75,65.7,65.74,23673.0,58.0222,58.0663,58.0222,58.0575,23673.0
2016-08-18 11:30:00,65.75,65.78,65.73,65.78,23083.0,58.0663,58.0928,58.0486,58.0928,23083.0
2016-08-18 11:35:00,65.78,65.78,65.7,65.73,15061.0,58.0928,58.0928,58.0222,58.0486,15061.0
2016-08-18 11:40:00,65.73,65.74,65.65,65.71,21666.0,58.0486,58.0575,57.978,58.031,21666.0
2016-08-18 11:45:00,65.7,65.7,65.61,65.65,32584.0,58.0222,58.0222,57.9427,57.978,32584.0
2016-08-18 11:50:00,65.65,65.69,65.6,65.62,23171.0,57.978,58.0133,57.9338,57.9515,23171.0
2016-08-18 11:55:00,65.63,65.64,65.59,65.64,16793.0,57.9603,57.9692,57.925,57.9692,16793.0
2016-08-18 12:00:00,65.64,65.64,65.58,65.59,27034.0,57.9692,57.9692,57.9162,57.925,27034.0
2016-08-18 12:05:00,65.59,65.61,65.56,65.59,16833.0,57.925,57.9427,57.8985,57.925,16833.0
2016-08-18 12:10:00,65.58,65.62,65.56,65.58,31852.0,57.9162,57.9515,57.8985,57.9162,31852.0
2016-08-18 12:15:00,65.58,65.59,65.55,65.55,22495.0,57.9162,57.925,57.8897,57.8897,22495.0
2016-08-18 12:20:00,65.55,65.55,65.48,65.48,26708.0,57.8897,57.8897,57.8279,57.8279,26708.0
2016-08-18 12:25:00,65.48,65.49,65.46,65.47,21130.0,57.8279,57.8367,57.8102,57.819,21130.0
2016-08-18 12:30:00,65.46,65.47,65.41,65.45,18323.0,57.8102,57.819,57.766,57.8014,18323.0
2016-08-18 12:35:00,65.45,65.5,65.42,65.49,37308.0,57.8014,57.8455,57.7749,57.8367,37308.0
2016-08-18 12:40:00,65.5,65.56,65.49,65.56,10497.0,57.8455,57.8985,57.8367,57.8985,10497.0
2016-08-18 12:45:00,65.56,65.57,65.52,65.53,29044.0,57.8985,57.9073,57.8632,57.872,29044.0
2016-08-18 12:50:00,65.53,65.57,65.52,65.56,13138.0,57.872,57.9073,57.8632,57.8985,13138.0
2016-08-18 12:55:00,65.57,65.58,65.54,65.55,12661.0,57.9073,57.9162,57.8808,57.8897,12661.0
2016-08-18 13:00:00,65.54,65.58,65.54,65.56,19104.0,57.8808,57.9162,57.8808,57.8985,19104.0
2016-08-18 13:05:00,65.56,65.6,65.56,65.58,34950.0,57.8985,57.9338,57.8985,57.9162,34950.0
2016-08-18 13:10:00,65.58,65.6,65.56,65.57,14824.0,57.9162,57.9338,57.8985,57.9073,14824.0
2016-08-18 13:15:00,65.58,65.58,65.52,65.53,19414.0,57.9162,57.9162,57.8632,57.872,19414.0
2016-08-18 13:20:00,65.54,65.56,65.52,65.53,11194.0,57.8808,57.8985,57.8632,57.872,11194.0
2016-08-18 13:25:00,65.52,65.56,65.52,65.55,18765.0,57.8632,57.8985,57.8632,57.8897,18765.0
2016-08-18 13:30:00,65.55,65.59,65.54,65.58,15279.0,57.8897,57.925,57.8808,57.9162,15279.0
2016-08-18 13:35:00,65.57,65.61,65.55,65.61,15225.0,57.9073,57.9427,57.8897,57.9427,15225.0
2016-08-18 13:40:00,65.61,65.63,65.6,65.63,16431.0,57.9427,57.9603,57.9338,57.9603,16431.0
2016-08-18 13:45:00,65.63,65.63,65.59,65.59,28563.0,57.9603,57.9603,57.925,57.925,28563.0
2016-08-18 13:50:00,65.58,65.59,65.53,65.56,23076.0,57.9162,57.925,57.872,57.8985,23076.0
2016-08-18 13:55:00,65.55,65.6,65.55,65.58,15767.0,57.8897,57.9338,57.8897,57.9162,15767.0
2016-08-18 14:00:00,65.58,65.61,65.57,65.59,20648.0,57.9162,57.9427,57.9073,57.925,20648.0
2016-08-18 14:05:00,65.59,65.61,65.56,65.6,27923.0,57.925,57.9427,57.8985,57.9338,27923.0
2016-08-18 14:10:00,65.59,65.61,65.55,65.56,17101.0,57.925,57.9427,57.8897,57.8985,17101.0
2016-08-18 14:15:00,65.56,65.59,65.56,65.57,24263.0,57.8985,57.925,57.8985,57.9073,24263.0
2016-08-18 14:20:00,65.57,65.58,65.54,65.55,14690.0,57.9073,57.9162,57.8808,57.8897,14690.0
2016-08-18 14:25:00,65.55,65.59,65.53,65.59,19732.0,57.8897,57.925,57.872,57.925,19732.0
2016-08-18 14:30:00,65.58,65.59,65.51,65.55,26449.0,57.9162,57.925,57.8544,57.8897,26449.0
2016-08-18 14:35:00,65.54,65.55,65.51,65.53,14027.0,57.8808,57.8897,57.8544,57.872,14027.0
2016-08-18 14:40:00,65.54,65.58,65.54,65.57,11970.0,57.8808,57.9162,57.8808,57.9073,11970.0
2016-08-18 14:45:00,65.57,65.57,65.54,65.55,15132.0,57.9073,57.9073,57.8808,57.8897,15132.0
2016-08-18 14:50:00,65.56,65.58,65.55,65.56,21730.0,57.8985,57.9162,57.8897,57.8985,21730.0
2016-08-18 14:55:00,65.57,65.57,65.54,65.54,22405.0,57.9073,57.9073,57.8808,57.8808,22405.0
2016-08-18 15:00:00,65.53,65.61,65.53,65.6,30939.0,57.872,57.9427,57.872,57.9338,30939.0
2016-08-18 15:05:00,65.59,65.62,65.58,65.59,28592.0,57.925,57.9515,57.9162,57.925,28592.0
2016-08-18 15:10:00,65.59,65.6,65.57,65.59,13963.0,57.925,57.9338,57.9073,57.925,13963.0
2016-08-18 15:15:00,65.59,65.6,65.57,65.59,25450.0,57.925,57.9338,57.9073,57.925,25450.0
2016-08-18 15:20:00,65.59,65.59,65.56,65.58,22062.0,57.925,57.925,57.8985,57.9162,22062.0
2016-08-18 15:25:00,65.57,65.58,65.54,65.54,30719.0,57.9073,57.9162,57.8808,57.8808,30719.0
2016-08-18 15:30:00,65.55,65.57,65.52,65.56,56133.0,57.8897,57.9073,57.8632,57.8985,56133.0
2016-08-18 15:35:00,65.56,65.56,65.52,65.54,51985.0,57.8985,57.8985,57.8632,57.8808,51985.0
2016-08-18 15:40:00,65.54,65.59,65.53,65.59,37113.0,57.8808,57.925,57.872,57.925,37113.0
2016-08-18 15:45:00,65.59,65.6,65.56,65.57,52214.0,57.925,57.9338,57.8985,57.9073,52214.0
2016-08-18 15:50:00,65.56,65.6,65.56,65.6,53006.0,57.8985,57.9338,57.8985,57.9338,53006.0
2016-08-18 15:55:00,65.59,65.64,65.57,65.63,195524.0,57.925,57.9692,57.9073,57.9603,195524.0
2016-08-19 09:30:00,65.47,65.55,65.4,65.44,250200.0,57.819,57.8897,57.7572,57.7925,250200.0
2016-08-19 09:35:00,65.41,65.5,65.33,65.33,25213.0,57.766,57.8455,57.6954,57.6954,25213.0
2016-08-19 09:40:00,65.34,65.35,65.3,65.33,13373.0,57.7042,57.7131,57.6689,57.6954,13373.0
2016-08-19 09:45:00,65.33,65.33,65.12,65.14,40843.0,57.6954,57.6954,57.5099,57.5276,40843.0
2016-08-19 09:50:00,65.14,65.23,65.13,65.18,24974.0,57.5276,57.6071,57.5188,57.5629,24974.0
2016-08-19 09:55:00,65.17,65.18,65.07,65.07,45293.0,57.5541,57.5629,57.4658,57.4658,45293.0
2016-08-19 10:00:00,65.07,65.15,65.07,65.08,44191.0,57.4658,57.5364,57.4658,57.4746,44191.0
2016-08-19 10:05:00,65.08,65.17,65.08,65.17,35860.0,57.4746,57.5541,57.4746,57.5541,35860.0
2016-08-19 10:10:00,65.17,65.21,65.15,65.18,35076.0,57.5541,57.5894,57.5364,57.5629,35076.0
2016-08-19 10:15:00,65.18,65.22,65.15,65.22,14994.0,57.5629,57.5982,57.5364,57.5982,14994.0
2016-08-19 10:20:00,65.23,65.28,65.21,65.26,23115.0,57.6071,57.6512,57.5894,57.6336,23115.0
2016-08-19 10:25:00,65.27,65.35,65.27,65.35,34575.0,57.6424,57.7131,57.6424,57.7131,34575.0
2016-08-19 10:30:00,65.34,65.44,65.31,65.32,31189.0,57.7042,57.7925,57.6777,57.6866,31189.0
2016-08-19 10:35:00,65.32,65.37,65.27,65.28,15640.0,57.6866,57.7307,57.6424,57.6512,15640.0
2016-08-19 10:40:00,65.29,65.4,65.29,65.38,20827.0,57.6601,57.7572,57.6601,57.7395,20827.0
2016-08-19 10:45:00,65.39,65.39,65.31,65.34,11347.0,57.7484,57.7484,57.6777,57.7042,11347.0
2016-08-19 10:50:00,65.34,65.35,65.25,65.27,32196.0,57.7042,57.7131,57.6247,57.6424,32196.0
2016-08-19 10:55:00,65.27,65.33,65.25,65.31,14936.0,57.6424,57.6954,57.6247,57.6777,14936.0
2016-08-19 11:00:00,65.3,65.38,65.28,65.37,26513.0,57.6689,57.7395,57.6512,57.7307,26513.0
2016-08-19 11:05:00,65.36,65.4,65.35,65.4,8979.0,57.7219,57.7572,57.7131,57.7572,8979.0
2016-08-19 11:10:00,65.4,65.46,65.4,65.45,24944.0,57.7572,57.8102,57.7572,57.8014,24944.0
2016-08-19 11:15:00,65.46,65.47,65.41,65.47,39112.0,57.8102,57.819,57.766,57.819,39112.0
2016-08-19 11:20:00,65.46,65.51,65.46,65.51,16016.0,57.8102,57.8544,57.8102,57.8544,16016.0
2016-08-19 11:25:00,65.51,65.56,65.5,65.53,24261.0,57.8544,57.8985,57.8455,57.872,24261.0
2016-08-19 11:30:00,65.53,65.56,65.45,65.45,24666.0,57.872,57.8985,57.8014,57.8014,24666.0
2016-08-19 11:35:00,65.44,65.45,65.39,65.42,18913.0,57.7925,57.8014,57.7484,57.7749,18913.0
2016-08-19 11:40:00,65.42,65.45,65.4,65.45,30928.0,57.7749,57.8014,57.7572,57.8014,30928.0
2016-08-19 11:45:00,65.46,65.48,65.43,65.43,18888.0,57.8102,57.8279,57.7837,57.7837,18888.0
2016-08-19 11:50:00,65.44,65.47,65.42,65.46,19283.0,57.7925,57.819,57.7749,57.8102,19283.0
2016-08-19 11:55:00,65.46,65.54,65.46,65.54,16368.0,57.8102,57.8808,57.8102,57.8808,16368.0
2016-08-19 12:00:00,65.55,65.57,65.53,65.55,23229.0,57.8897,57.9073,57.872,57.8897,23229.0
2016-08-19 12:05:00,65.56,65.62,65.53,65.62,33632.0,57.8985,57.9515,57.872,57.9515,33632.0
2016-08-19 12:10:00,65.63,65.64,65.6,65.6,22932.0,57.9603,57.9692,57.9338,57.9338,22932.0
2016-08-19 12:15:00,65.6,65.63,65.54,65.55,22385.0,57.9338,57.9603,57.8808,57.8897,22385.0
2016-08-19 12:20:00,65.56,65.62,65.56,65.62,15498.0,57.8985,57.9515,57.8985,57.9515,15498.0
2016-08-19 12:25:00,65.61,65.68,65.61,65.67,16537.0,57.9427,58.0045,57.9427,57.9957,16537.0
2016-08-19 12:30:00,65.66,65.66,65.61,65.64,25118.0,57.9868,57.9868,57.9427,57.9692,25118.0
2016-08-19 12:35:00,65.64,65.65,65.59,65.6,17535.0,57.9692,57.978,57.925,57.9338,17535.0
2016-08-19 12:40:00,65.6,65.6,65.55,65.56,12977.0,57.9338,57.9338,57.8897,57.8985,12977.0
2016-08-19 12:45:00,65.56,65.57,65.5,65.51,17050.0,57.8985,57.9073,57.8455,57.8544,17050.0
2016-08-19 12:50:00,65.51,65.51,65.41,65.44,16831.0,57.8544,57.8544,57.766,57.7925,16831.0
2016-08-19 12:55:00,65.45,65.48,65.41,65.41,14531.0,57.8014,57.8279,57.766,57.766,14531.0
2016-08-19 13:00:00,65.41,65.42,65.38,65.38,21794.0,57.766,57.7749,57.7395,57.7395,21794.0
2016-08-19 13:05:00,65.39,65.41,65.37,65.4,27354.0,57.7484,57.766,57.7307,57.7572,27354.0
2016-08-19 13:10:00,65.4,65.41,65.37,65.41,10150.0,57.7572,57.766,57.7307,57.766,10150.0
2016-08-19 13:15:00,65.41,65.43,65.38,65.4,34974.0,57.766,57.7837,57.7395,57.7572,34974.0
2016-08-19 13:20:00,65.39,65.42,65.38,65.41,27850.0,57.7484,57.7749,57.7395,57.766,27850.0
2016-08-19 13:25:00,65.4,65.43,65.38,65.41,15215.0,57.7572,57.7837,57.7395,57.766,15215.0
2016-08-19 13:30:00,65.4,65.41,65.36,65.37,18875.0,57.7572,57.766,57.7219,57.7307,18875.0
2016-08-19 13:35:00,65.37,65.43,65.37,65.41,11563.0,57.7307,57.7837,57.7307,57.766,11563.0
2016-08-19 13:40:00,65.42,65.5,65.42,65.5,13473.0,57.7749,57.8455,57.7749,57.8455,13473.0
2016-08-19 13:45:00,65.49,65.54,65.49,65.53,13533.0,57.8367,57.8808,57.8367,57.872,13533.0
2016-08-19 13:50:00,65.53,65.55,65.49,65.5,11901.0,57.872,57.8897,57.8367,57.8455,11901.0
2016-08-19 13:55:00,65.5,65.52,65.47,65.49,17227.0,57.8455,57.8632,57.819,57.8367,17227.0
2016-08-19 14:00:00,65.5,65.55,65.5,65.53,13837.0,57.8455,57.8897,57.8455,57.872,13837.0
2016-08-19 14:05:00,65.54,65.55,65.52,65.53,13866.0,57.8808,57.8897,57.8632,57.872,13866.0
2016-08-19 14:10:00,65.53,65.54,65.5,65.52,35846.0,57.872,57.8808,57.8455,57.8632,35846.0
2016-08-19 14:15:00,65.52,65.55,65.52,65.54,24217.0,57.8632,57.8897,57.8632,57.8808,24217.0
2016-08-19 14:20:00,65.53,65.54,65.5,65.52,17309.0,57.872,57.8808,57.8455,57.8632,17309.0
2016-08-19 14:25:00,65.51,65.52,65.46,65.47,31358.0,57.8544,57.8632,57.8102,57.819,31358.0
2016-08-19 14:30:00,65.48,65.54,65.47,65.51,20217.0,57.8279,57.8808,57.819,57.8544,20217.0
2016-08-19 14:35:00,65.51,65.54,65.5,65.52,13943.0,57.8544,57.8808,57.8455,57.8632,13943.0
2016-08-19 14:40:00,65.52,65.6,65.52,65.6,14385.0,57.8632,57.9338,57.8632,57.9338,14385.0
2016-08-19 14:45:00,65.59,65.6,65.56,65.57,20411.0,57.925,57.9338,57.8985,57.9073,20411.0
2016-08-19 14:50:00,65.56,65.62,65.56,65.59,26114.0,57.8985,57.9515,57.8985,57.925,26114.0
2016-08-19 14:55:00,65.59,65.6,65.57,65.58,7827.0,57.925,57.9338,57.9073,57.9162,7827.0
2016-08-19 15:00:00,65.59,65.6,65.53,65.53,26385.0,57.925,57.9338,57.872,57.872,26385.0
2016-08-19 15:05:00,65.54,65.59,65.53,65.55,17053.0,57.8808,57.925,57.872,57.8897,17053.0
2016-08-19 15:10:00,65.56,65.57,65.51,65.56,27160.0,57.8985,57.9073,57.8544,57.8985,27160.0
2016-08-19 15:15:00,65.56,65.57,65.53,65.54,21793.0,57.8985,57.9073,57.872,57.8808,21793.0
2016-08-19 15:20:00,65.54,65.57,65.53,65.56,24647.0,57.8808,57.9073,57.872,57.8985,24647.0
2016-08-19 15:25:00,65.55,65.59,65.55,65.58,20665.0,57.8897,57.925,57.8897,57.9162,20665.0
2016-08-19 15:30:00,65.58,65.59,65.54,65.57,29279.0,57.9162,57.925,57.8808,57.9073,29279.0
2016-08-19 15:35:00,65.56,65.58,65.54,65.56,27435.0,57.8985,57.9162,57.8808,57.8985,27435.0
2016-08-19 15:40:00,65.56,65.57,65.51,65.52,35413.0,57.8985,57.9073,57.8544,57.8632,35413.0
2016-08-19 15:45:00,65.53,65.54,65.51,65.51,42978.0,57.872,57.8808,57.8544,57.8544,42978.0
2016-08-19 15:50:00,65.52,65.55,65.51,65.53,69288.0,57.8632,57.8897,57.8544,57.872,69288.0
2016-08-19 15:55:00,65.53,65.55,65.51,65.53,128587.0,57.872,57.8897,57.8544,57.872,128587.0
2016-08-22 09:30:00,65.53,65.54,65.3,65.32,47454.0,57.872,57.8808,57.6689,57.6866,47454.0
2016-08-22 09:35:00,65.31,65.33,65.2,65.21,41866.0,57.6777,57.6954,57.5806,57.5894,41866.0
2016-08-22 09:40:00,65.2,65.21,65.1,65.14,44938.0,57.5806,57.5894,57.4923,57.5276,44938.0
2016-08-22 09:45:00,65.14,65.33,65.13,65.17,53395.0,57.5276,57.6954,57.5188,57.5541,53395.0
2016-08-22 09:50:00,65.18,65.23,65.13,65.14,27430.0,57.5629,57.6071,57.5188,57.5276,27430.0
2016-08-22 09:55:00,65.13,65.17,65.1,65.12,26428.0,57.5188,57.5541,57.4923,57.5099,26428.0
2016-08-22 10:00:00,65.13,65.17,65.06,65.07,33747.0,57.5188,57.5541,57.4569,57.4658,33747.0
2016-08-22 10:05:00,65.07,65.09,65.04,65.08,32742.0,57.4658,57.4834,57.4393,57.4746,32742.0
2016-08-22 10:10:00,65.09,65.15,65.07,65.11,43061.0,57.4834,57.5364,57.4658,57.5011,43061.0
2016-08-22 10:15:00,65.11,65.34,65.11,65.32,46489.0,57.5011,57.7042,57.5011,57.6866,46489.0
2016-08-22 10:20:00,65.31,65.32,65.23,65.27,31751.0,57.6777,57.6866,57.6071,57.6424,31751.0
2016-08-22 10:25:00,65.28,65.35,65.26,65.26,55508.0,57.6512,57.7131,57.6336,57.6336,55508.0
2016-08-22 10:30:00,65.27,65.3,65.25,65.26,35384.0,57.6424,57.6689,57.6247,57.6336,35384.0
2016-08-22 10:35:00,65.25,65.27,65.2,65.21,29403.0,57.6247,57.6424,57.5806,57.5894,29403.0
2016-08-22 10:40:00,65.2,65.25,65.17,65.18,43561.0,57.5806,57.6247,57.5541,57.5629,43561.0
2016-08-22 10:45:00,65.18,65.28,65.18,65.24,26106.0,57.5629,57.6512,57.5629,57.6159,26106.0
2016-08-22 10:50:00,65.24,65.25,65.18,65.23,32624.0,57.6159,57.6247,57.5629,57.6071,32624.0
2016-08-22 10:55:00,65.22,65.25,65.18,65.19,38114.0,57.5982,57.6247,57.5629,57.5718,38114.0
2016-08-22 11:00:00,65.19,65.27,65.19,65.21,26996.0,57.5718,57.6424,57.5718,57.5894,26996.0
2016-08-22 11:05:00,65.21,65.26,65.2,65.23,24175.0,57.5894,57.6336,57.5806,57.6071,24175.0
2016-08-22 11:10:00,65.24,65.26,65.19,65.2,27618.0,57.6159,57.6336,57.5718,57.5806,27618.0
2016-08-22 11:15:00,65.19,65.23,65.12,65.12,32638.0,57.5718,57.6071,57.5099,57.5099,32638.0
2016-08-22 11:20:00,65.12,65.12,65.01,65.01,44104.0,57.5099,57.5099,57.4128,57.4128,44104.0
2016-08-22 11:25:00,65.01,65.02,65.0,65.01,29130.0,57.4128,57.4216,57.404,57.4128,29130.0
2016-08-22 11:30:00,65.01,65.01,64.96,64.98,35756.0,57.4128,57.4128,57.3686,57.3863,35756.0
2016-08-22 11:35:00,64.98,65.11,64.98,65.06,54778.0,57.3863,57.5011,57.3863,57.4569,54778.0
2016-08-22 11:40:00,65.05,65.06,65.0,65.02,25814.0,57.4481,57.4569,57.404,57.4216,25814.0
2016-08-22 11:45:00,65.02,65.05,65.0,65.04,37150.0,57.4216,57.4481,57.404,57.4393,37150.0
2016-08-22 11:50:00,65.04,65.08,65.03,65.08,24103.0,57.4393,57.4746,57.4304,57.4746,24103.0
2016-08-22 11:55:00,65.08,65.08,65.01,65.01,37632.0,57.4746,57.4746,57.4128,57.4128,37632.0
2016-08-22 12:00:00,65.01,65.03,65.0,65.02,24819.0,57.4128,57.4304,57.404,57.4216,24819.0
2016-08-22 12:05:00,65.02,65.08,65.0,65.01,25508.0,57.4216,57.4746,57.404,57.4128,25508.0
2016-08-22 12:10:00,65.01,65.01,64.97,64.98,22533.0,57.4128,57.4128,57.3775,57.3863,22533.0
2016-08-22 12:15:00,64.98,65.01,64.96,64.98,19818.0,57.3863,57.4128,57.3686,57.3863,19818.0
2016-08-22 12:20:00,64.98,65.13,64.98,65.13,22562.0,57.3863,57.5188,57.3863,57.5188,22562.0
2016-08-22 12:25:00,65.13,65.27,65.12,65.22,49673.0,57.5188,57.6424,57.5099,57.5982,49673.0
2016-08-22 12:30:00,65.23,65.24,65.21,65.24,28190.0,57.6071,57.6159,57.5894,57.6159,28190.0
2016-08-22 12:35:00,65.23,65.26,65.22,65.25,35508.0,57.6071,57.6336,57.5982,57.6247,35508.0
2016-08-22 12:40:00,65.26,65.27,65.24,65.24,13726.0,57.6336,57.6424,57.6159,57.6159,13726.0
2016-08-22 12:45:00,65.24,65.26,65.19,65.26,27073.0,57.6159,57.6336,57.5718,57.6336,27073.0
2016-08-22 12:50:00,65.25,65.3,65.25,65.27,22308.0,57.6247,57.6689,57.6247,57.6424,22308.0
2016-08-22 12:55:00,65.27,65.28,65.25,65.26,23984.0,57.6424,57.6512,57.6247,57.6336,23984.0
2016-08-22 13:00:00,65.25,65.29,65.24,65.28,15589.0,57.6247,57.6601,57.6159,57.6512,15589.0
2016-08-22 13:05:00,65.27,65.3,65.26,65.28,13360.0,57.6424,57.6689,57.6336,57.6512,13360.0
2016-08-22 13:10:00,65.28,65.3,65.26,65.28,41989.0,57.6512,57.6689,57.6336,57.6512,41989.0
2016-08-22 13:15:00,65.28,65.32,65.28,65.32,16465.0,57.6512,57.6866,57.6512,57.6866,16465.0
2016-08-22 13:20:00,65.31,65.32,65.16,65.16,24643.0,57.6777,57.6866,57.5453,57.5453,24643.0
2016-08-22 13:25:00,65.16,65.19,65.11,65.18,18646.0,57.5453,57.5718,57.5011,57.5629,18646.0
2016-08-22 13:30:00,65.18,65.18,65.15,65.17,20354.0,57.5629,57.5629,57.5364,57.5541,20354.0
2016-08-22 13:35:00,65.16,65.19,65.15,65.16,14612.0,57.5453,57.5718,57.5364,57.5453,14612.0
2016-08-22 13:40:00,65.16,65.23,65.16,65.23,11535.0,57.5453,57.6071,57.5453,57.6071,11535.0
2016-08-22 13:45:00,65.23,65.34,65.22,65.33,80246.0,57.6071,57.7042,57.5982,57.6954,80246.0
2016-08-22 13:50:00,65.34,65.34,65.28,65.29,17361.0,57.7042,57.7042,57.6512,57.6601,17361.0
2016-08-22 13:55:00,65.28,65.31,65.23,65.23,13657.0,57.6512,57.6777,57.6071,57.6071,13657.0
2016-08-22 14:00:00,65.24,65.36,65.24,65.36,16797.0,57.6159,57.7219,57.6159,57.7219,16797.0
2016-08-22 14:05:00,65.37,65.37,65.33,65.34,11630.0,57.7307,57.7307,57.6954,57.7042,11630.0
2016-08-22 14:10:00,65.34,65.37,65.28,65.37,23945.0,57.7042,57.7307,57.6512,57.7307,23945.0
2016-08-22 14:15:00,65.37,65.37,65.31,65.32,16185.0,57.7307,57.7307,57.6777,57.6866,16185.0
2016-08-22 14:20:00,65.32,65.35,65.31,65.31,13324.0,57.6866,57.7131,57.6777,57.6777,13324.0
2016-08-22 14:25:00,65.31,65.34,65.27,65.27,28381.0,57.6777,57.7042,57.6424,57.6424,28381.0
2016-08-22 14:30:00,65.27,65.3,65.25,65.29,13118.0,57.6424,57.6689,57.6247,57.6601,13118.0
2016-08-22 14:35:00,65.29,65.33,65.27,65.31,20504.0,57.6601,57.6954,57.6424,57.6777,20504.0
2016-08-22 14:40:00,65.3,65.35,65.3,65.33,13239.0,57.6689,57.7131,57.6689,57.6954,13239.0
2016-08-22 14:45:00,65.33,65.35,65.3,65.33,14036.0,57.6954,57.7131,57.6689,57.6954,14036.0
2016-08-22 14:50:00,65.32,65.37,65.31,65.32,23629.0,57.6866,57.7307,57.6777,57.6866,23629.0
2016-08-22 14:55:00,65.32,65.32,65.27,65.3,15169.0,57.6866,57.6866,57.6424,57.6689,15169.0
2016-08-22 15:00:00,65.3,65.37,65.3,65.37,19744.0,57.6689,57.7307,57.6689,57.7307,19744.0
2016-08-22 15:05:00,65.36,65.37,65.32,65.36,24930.0,57.7219,57.7307,57.6866,57.7219,24930.0
2016-08-22 15:10:00,65.35,65.35,65.32,65.32,13574.0,57.7131,57.7131,57.6866,57.6866,13574.0
2016-08-22 15:15:00,65.33,65.34,65.29,65.31,28518.0,57.6954,57.7042,57.6601,57.6777,28518.0
2016-08-22 15:20:00,65.31,65.36,65.3,65.35,25160.0,57.6777,57.7219,57.6689,57.7131,25160.0
2016-08-22 15:25:00,65.34,65.4,65.34,65.39,22174.0,57.7042,57.7572,57.7042,57.7484,22174.0
2016-08-22 15:30:00,65.39,65.39,65.36,65.37,17341.0,57.7484,57.7484,57.7219,57.7307,17341.0
2016-08-22 15:35:00,65.36,65.37,65.33,65.35,27842.0,57.7219,57.7307,57.6954,57.7131,27842.0
2016-08-22 15:40:00,65.35,65.43,65.34,65.4,53851.0,57.7131,57.7837,57.7042,57.7572,53851.0
2016-08-22 15:45:00,65.39,65.4,65.38,65.38,35413.0,57.7484,57.7572,57.7395,57.7395,35413.0
2016-08-22 15:50:00,65.39,65.39,65.33,65.35,104619.0,57.7484,57.7484,57.6954,57.7131,104619.0
2016-08-22 15:55:00,65.35,65.37,65.31,65.37,156332.0,57.7131,57.7307,57.6777,57.7307,156332.0
2016-08-23 09:30:00,65.55,66.08,65.55,65.88,115440.0,57.8897,58.3577,57.8897,58.1811,115440.0
2016-08-23 09:35:00,65.91,66.08,65.91,66.07,44866.0,58.2076,58.3577,58.2076,58.3489,44866.0
2016-08-23 09:40:00,66.06,66.11,66.01,66.09,73891.0,58.3401,58.3842,58.2959,58.3666,73891.0
2016-08-23 09:45:00,66.09,66.18,66.09,66.1,53537.0,58.3666,58.4461,58.3666,58.3754,53537.0
2016-08-23 09:50:00,66.12,66.18,66.11,66.14,84877.0,58.3931,58.4461,58.3842,58.4107,84877.0
2016-08-23 09:55:00,66.12,66.21,66.1,66.21,37227.0,58.3931,58.4726,58.3754,58.4726,37227.0
2016-08-23 10:00:00,66.22,66.22,66.17,66.18,32453.0,58.4814,58.4814,58.4372,58.4461,32453.0
2016-08-23 10:05:00,66.17,66.19,66.14,66.15,53058.0,58.4372,58.4549,58.4107,58.4196,53058.0
2016-08-23 10:10:00,66.15,66.18,66.1,66.11,43640.0,58.4196,58.4461,58.3754,58.3842,43640.0
2016-08-23 10:15:00,66.12,66.14,66.06,66.07,67742.0,58.3931,58.4107,58.3401,58.3489,67742.0
2016-08-23 10:20:00,66.08,66.11,66.03,66.03,82370.0,58.3577,58.3842,58.3136,58.3136,82370.0
2016-08-23 10:25:00,66.04,66.14,66.03,66.14,89751.0,58.3224,58.4107,58.3136,58.4107,89751.0
2016-08-23 10:30:00,66.14,66.2,66.11,66.13,56367.0,58.4107,58.4637,58.3842,58.4019,56367.0
2016-08-23 10:35:00,66.13,66.16,66.08,66.15,61227.0,58.4019,58.4284,58.3577,58.4196,61227.0
2016-08-23 10:40:00,66.14,66.16,66.12,66.15,31432.0,58.4107,58.4284,58.3931,58.4196,31432.0
2016-08-23 10:45:00,66.15,66.21,66.15,66.19,57455.0,58.4196,58.4726,58.4196,58.4549,57455.0
2016-08-23 10:50:00,66.19,66.25,66.18,66.25,85230.0,58.4549,58.5079,58.4461,58.5079,85230.0
2016-08-23 10:55:00,66.25,66.28,66.18,66.2,54046.0,58.5079,58.5344,58.4461,58.4637,54046.0
2016-08-23 11:00:00,66.2,66.2,66.1,66.1,36730.0,58.4637,58.4637,58.3754,58.3754,36730.0
2016-08-23 11:05:00,66.1,66.12,66.02,66.02,61962.0,58.3754,58.3931,58.3048,58.3048,61962.0
2016-08-23 11:10:00,66.02,66.09,66.0,66.05,35913.0,58.3048,58.3666,58.2871,58.3312,35913.0
2016-08-23 11:15:00,66.06,66.06,66.01,66.05,22150.0,58.3401,58.3401,58.2959,58.3312,22150.0
2016-08-23 11:20:00,66.04,66.1,66.03,66.09,24951.0,58.3224,58.3754,58.3136,58.3666,24951.0
2016-08-23 11:25:00,66.09,66.09,66.04,66.08,20863.0,58.3666,58.3666,58.3224,58.3577,20863.0
2016-08-23 11:30:00,66.08,66.13,66.05,66.13,22926.0,58.3577,58.4019,58.3312,58.4019,22926.0
2016-08-23 11:35:00,66.13,66.17,66.12,66.16,19460.0,58.4019,58.4372,58.3931,58.4284,19460.0
2016-08-23 11:40:00,66.16,66.19,66.1,66.12,30921.0,58.4284,58.4549,58.3754,58.3931,30921.0
2016-08-23 11:45:00,66.11,66.16,66.1,66.11,20354.0,58.3842,58.4284,58.3754,58.3842,20354.0
2016-08-23 11:50:00,66.11,66.12,66.06,66.09,23789.0,58.3842,58.3931,58.3401,58.3666,23789.0
2016-08-23 11:55:00,66.1,66.1,66.05,66.07,15862.0,58.3754,58.3754,58.3312,58.3489,15862.0
2016-08-23 12:00:00,66.06,66.07,66.0,66.02,25744.0,58.3401,58.3489,58.2871,58.3048,25744.0
2016-08-23 12:05:00,66.02,66.03,66.0,66.01,10166.0,58.3048,58.3136,58.2871,58.2959,10166.0
2016-08-23 12:10:00,66.01,66.09,66.01,66.06,12240.0,58.2959,58.3666,58.2959,58.3401,12240.0
2016-08-23 12:15:00,66.06,66.1,66.05,66.07,13435.0,58.3401,58.3754,58.3312,58.3489,13435.0
2016-08-23 12:20:00,66.06,66.11,66.05,66.08,18634.0,58.3401,58.3842,58.3312,58.3577,18634.0
2016-08-23 12:25:00,66.09,66.1,66.08,66.1,15310.0,58.3666,58.3754,58.3577,58.3754,15310.0
2016-08-23 12:30:00,66.09,66.09,66.04,66.05,19417.0,58.3666,58.3666,58.3224,58.3312,19417.0
2016-08-23 12:35:00,66.04,66.09,66.04,66.08,24268.0,58.3224,58.3666,58.3224,58.3577,24268.0
2016-08-23 12:40:00,66.07,66.1,66.07,66.09,7464.0,58.3489,58.3754,58.3489,58.3666,7464.0
2016-08-23 12:45:00,66.1,66.1,66.06,66.06,25386.0,58.3754,58.3754,58.3401,58.3401,25386.0
2016-08-23 12:50:00,66.06,66.06,65.97,65.99,24505.0,58.3401,58.3401,58.2606,58.2783,24505.0
2016-08-23 12:55:00,65.99,66.04,65.98,66.03,16879.0,58.2783,58.3224,58.2694,58.3136,16879.0
2016-08-23 13:00:00,66.03,66.04,66.0,66.03,15099.0,58.3136,58.3224,58.2871,58.3136,15099.0
2016-08-23 13:05:00,66.03,66.06,66.02,66.05,13078.0,58.3136,58.3401,58.3048,58.3312,13078.0
2016-08-23 13:10:00,66.06,66.07,66.04,66.07,12730.0,58.3401,58.3489,58.3224,58.3489,12730.0
2016-08-23 13:15:00,66.08,66.09,66.03,66.04,64193.0,58.3577,58.3666,58.3136,58.3224,64193.0
2016-08-23 13:20:00,66.04,66.07,66.01,66.02,22883.0,58.3224,58.3489,58.2959,58.3048,22883.0
2016-08-23 13:25:00,66.03,66.03,65.99,66.02,21232.0,58.3136,58.3136,58.2783,58.3048,21232.0
2016-08-23 13:30:00,66.03,66.03,66.0,66.02,25731.0,58.3136,58.3136,58.2871,58.3048,25731.0
2016-08-23 13:35:00,66.02,66.02,65.98,65.98,21474.0,58.3048,58.3048,58.2694,58.2694,21474.0
2016-08-23 13:40:00,65.98,66.01,65.96,66.01,40716.0,58.2694,58.2959,58.2518,58.2959,40716.0
2016-08-23 13:45:00,66.01,66.01,65.98,66.0,11534.0,58.2959,58.2959,58.2694,58.2871,11534.0
2016-08-23 13:50:00,65.99,66.03,65.97,66.01,14970.0,58.2783,58.3136,58.2606,58.2959,14970.0
2016-08-23 13:55:00,66.01,66.04,66.0,66.0,13428.0,58.2959,58.3224,58.2871,58.2871,13428.0
2016-08-23 14:00:00,65.99,65.99,65.96,65.98,18329.0,58.2783,58.2783,58.2518,58.2694,18329.0
2016-08-23 14:05:00,65.98,65.99,65.95,65.95,13074.0,58.2694,58.2783,58.2429,58.2429,13074.0
2016-08-23 14:10:00,65.96,65.97,65.94,65.95,15622.0,58.2518,58.2606,58.2341,58.2429,15622.0
2016-08-23 14:15:00,65.95,65.95,65.91,65.92,22768.0,58.2429,58.2429,58.2076,58.2164,22768.0
2016-08-23 14:20:00,65.91,65.92,65.89,65.9,13081.0,58.2076,58.2164,58.1899,58.1988,13081.0
2016-08-23 14:25:00,65.89,65.92,65.89,65.91,30714.0,58.1899,58.2164,58.1899,58.2076,30714.0
2016-08-23 14:30:00,65.92,65.92,65.89,65.89,22867.0,58.2164,58.2164,58.1899,58.1899,22867.0
2016-08-23 14:35:00,65.9,65.92,65.89,65.91,16380.0,58.1988,58.2164,58.1899,58.2076,16380.0
2016-08-23 14:40:00,65.91,65.91,65.87,65.89,34355.0,58.2076,58.2076,58.1723,58.1899,34355.0
2016-08-23 14:45:00,65.88,65.92,65.87,65.92,8276.0,58.1811,58.2164,58.1723,58.2164,8276.0
2016-08-23 14:50:00,65.91,65.92,65.87,65.87,24310.0,58.2076,58.2164,58.1723,58.1723,24310.0
2016-08-23 14:55:00,65.88,65.88,65.79,65.82,72955.0,58.1811,58.1811,58.1016,58.1281,72955.0
2016-08-23 15:00:00,65.81,65.85,65.81,65.84,13893.0,58.1193,58.1546,58.1193,58.1458,13893.0
2016-08-23 15:05:00,65.84,65.84,65.78,65.78,53170.0,58.1458,58.1458,58.0928,58.0928,53170.0
2016-08-23 15:10:00,65.79,65.87,65.78,65.86,23242.0,58.1016,58.1723,58.0928,58.1635,23242.0
2016-08-23 15:15:00,65.86,65.86,65.79,65.83,38836.0,58.1635,58.1635,58.1016,58.137,38836.0
2016-08-23 15:20:00,65.83,65.85,65.82,65.84,20975.0,58.137,58.1546,58.1281,58.1458,20975.0
2016-08-23 15:25:00,65.84,65.84,65.81,65.82,18444.0,58.1458,58.1458,58.1193,58.1281,18444.0
2016-08-23 15:30:00,65.81,65.84,65.81,65.84,19467.0,58.1193,58.1458,58.1193,58.1458,19467.0
2016-08-23 15:35:00,65.83,65.84,65.79,65.82,43233.0,58.137,58.1458,58.1016,58.1281,43233.0
2016-08-23 15:40:00,65.82,65.82,65.73,65.74,98734.0,58.1281,58.1281,58.0486,58.0575,98734.0
2016-08-23 15:45:00,65.74,65.81,65.74,65.8,61874.0,58.0575,58.1193,58.0575,58.1105,61874.0
2016-08-23 15:50:00,65.79,65.8,65.75,65.76,62329.0,58.1016,58.1105,58.0663,58.0751,62329.0
2016-08-23 15:55:00,65.76,65.77,65.68,65.69,290828.0,58.0751,58.084,58.0045,58.0133,290828.0
2016-08-24 09:30:00,65.85,65.93,65.7,65.91,91963.0,58.1546,58.2253,58.0222,58.2076,91963.0
2016-08-24 09:35:00,65.91,66.12,65.9,66.1,48615.0,58.2076,58.3931,58.1988,58.3754,48615.0
2016-08-24 09:40:00,66.09,66.1,65.95,65.96,112824.0,58.3666,58.3754,58.2429,58.2518,112824.0
2016-08-24 09:45:00,65.96,66.02,65.91,65.96,30825.0,58.2518,58.3048,58.2076,58.2518,30825.0
2016-08-24 09:50:00,65.97,65.98,65.86,65.91,31283.0,58.2606,58.2694,58.1635,58.2076,31283.0
2016-08-24 09:55:00,65.92,66.01,65.92,65.96,30793.0,58.2164,58.2959,58.2164,58.2518,30793.0
2016-08-24 10:00:00,65.97,65.98,65.91,65.96,18838.0,58.2606,58.2694,58.2076,58.2518,18838.0
2016-08-24 10:05:00,65.97,66.0,65.89,65.89,68574.0,58.2606,58.2871,58.1899,58.1899,68574.0
2016-08-24 10:10:00,65.9,65.9,65.8,65.82,55195.0,58.1988,58.1988,58.1105,58.1281,55195.0
2016-08-24 10:15:00,65.82,65.83,65.75,65.78,58731.0,58.1281,58.137,58.0663,58.0928,58731.0
2016-08-24 10:20:00,65.78,65.86,65.72,65.84,65912.0,58.0928,58.1635,58.0398,58.1458,65912.0
2016-08-24 10:25:00,65.83,65.84,65.79,65.84,39916.0,58.137,58.1458,58.1016,58.1458,39916.0
2016-08-24 10:30:00,65.83,65.86,65.8,65.83,34203.0,58.137,58.1635,58.1105,58.137,34203.0
2016-08-24 10:35:00,65.83,65.85,65.8,65.81,34589.0,58.137,58.1546,58.1105,58.1193,34589.0
2016-08-24 10:40:00,65.8,65.81,65.76,65.81,32857.0,58.1105,58.1193,58.0751,58.1193,32857.0
2016-08-24 10:45:00,65.8,65.8,65.63,65.66,52490.0,58.1105,58.1105,57.9603,57.9868,52490.0
2016-08-24 10:50:00,65.66,65.73,65.66,65.72,12698.0,57.9868,58.0486,57.9868,58.0398,12698.0
2016-08-24 10:55:00,65.71,65.76,65.69,65.71,23762.0,58.031,58.0751,58.0133,58.031,23762.0
2016-08-24 11:00:00,65.71,65.72,65.66,65.69,18131.0,58.031,58.0398,57.9868,58.0133,18131.0
2016-08-24 11:05:00,65.7,65.74,65.63,65.66,43004.0,58.0222,58.0575,57.9603,57.9868,43004.0
2016-08-24 11:10:00,65.66,65.68,65.51,65.61,140707.0,57.9868,58.0045,57.8544,57.9427,140707.0
2016-08-24 11:15:00,65.61,65.64,65.6,65.62,25429.0,57.9427,57.9692,57.9338,57.9515,25429.0
2016-08-24 11:20:00,65.61,65.62,65.57,65.61,15246.0,57.9427,57.9515,57.9073,57.9427,15246.0
2016-08-24 11:25:00,65.61,65.69,65.59,65.65,20181.0,57.9427,58.0133,57.925,57.978,20181.0
2016-08-24 11:30:00,65.65,65.65,65.58,65.58,39897.0,57.978,57.978,57.9162,57.9162,39897.0
2016-08-24 11:35:00,65.58,65.65,65.56,65.62,11460.0,57.9162,57.978,57.8985,57.9515,11460.0
2016-08-24 11:40:00,65.61,65.62,65.53,65.56,11571.0,57.9427,57.9515,57.872,57.8985,11571.0
2016-08-24 11:45:00,65.55,65.55,65.49,65.49,28516.0,57.8897,57.8897,57.8367,57.8367,28516.0
2016-08-24 11:50:00,65.49,65.5,65.4,65.47,105930.0,57.8367,57.8455,57.7572,57.819,105930.0
2016-08-24 11:55:00,65.47,65.52,65.47,65.51,66040.0,57.819,57.8632,57.819,57.8544,66040.0
2016-08-24 12:00:00,65.5,65.5,65.44,65.5,21149.0,57.8455,57.8455,57.7925,57.8455,21149.0
2016-08-24 12:05:00,65.49,65.53,65.47,65.49,51044.0,57.8367,57.872,57.819,57.8367,51044.0
2016-08-24 12:10:00,65.48,65.53,65.46,65.5,61232.0,57.8279,57.872,57.8102,57.8455,61232.0
2016-08-24 12:15:00,65.5,65.51,65.45,65.46,19993.0,57.8455,57.8544,57.8014,57.8102,19993.0
2016-08-24 12:20:00,65.46,65.47,65.39,65.42,64607.0,57.8102,57.819,57.7484,57.7749,64607.0
2016-08-24 12:25:00,65.42,65.45,65.42,65.42,27855.0,57.7749,57.8014,57.7749,57.7749,27855.0
2016-08-24 12:30:00,65.43,65.49,65.43,65.48,24498.0,57.7837,57.8367,57.7837,57.8279,24498.0
2016-08-24 12:35:00,65.49,65.5,65.48,65.49,23840.0,57.8367,57.8455,57.8279,57.8367,23840.0
2016-08-24 12:40:00,65.5,65.5,65.43,65.49,39153.0,57.8455,57.8455,57.7837,57.8367,39153.0
2016-08-24 12:45:00,65.49,65.51,65.47,65.48,19525.0,57.8367,57.8544,57.819,57.8279,19525.0
2016-08-24 12:50:00,65.48,65.52,65.48,65.51,18475.0,57.8279,57.8632,57.8279,57.8544,18475.0
2016-08-24 12:55:00,65.51,65.52,65.48,65.51,48034.0,57.8544,57.8632,57.8279,57.8544,48034.0
2016-08-24 13:00:00,65.5,65.51,65.46,65.49,19861.0,57.8455,57.8544,57.8102,57.8367,19861.0
2016-08-24 13:05:00,65.49,65.51,65.49,65.5,14340.0,57.8367,57.8544,57.8367,57.8455,14340.0
2016-08-24 13:10:00,65.5,65.51,65.47,65.49,11199.0,57.8455,57.8544,57.819,57.8367,11199.0
2016-08-24 13:15:00,65.49,65.5,65.44,65.46,14599.0,57.8367,57.8455,57.7925,57.8102,14599.0
2016-08-24 13:20:00,65.46,65.48,65.45,65.47,9148.0,57.8102,57.8279,57.8014,57.819,9148.0
2016-08-24 13:25:00,65.47,65.51,65.47,65.49,9821.0,57.819,57.8544,57.819,57.8367,9821.0
2016-08-24 13:30:00,65.5,65.5,65.42,65.43,19313.0,57.8455,57.8455,57.7749,57.7837,19313.0
2016-08-24 13:35:00,65.43,65.43,65.37,65.41,63141.0,57.7837,57.7837,57.7307,57.766,63141.0
2016-08-24 13:40:00,65.41,65.44,65.39,65.41,74578.0,57.766,57.7925,57.7484,57.766,74578.0
2016-08-24 13:45:00,65.4,65.43,65.39,65.42,29483.0,57.7572,57.7837,57.7484,57.7749,29483.0
2016-08-24 13:50:00,65.42,65.45,65.4,65.45,52200.0,57.7749,57.8014,57.7572,57.8014,52200.0
2016-08-24 13:55:00,65.45,65.45,65.41,65.41,21969.0,57.8014,57.8014,57.766,57.766,21969.0
2016-08-24 14:00:00,65.4,65.43,65.35,65.36,58592.0,57.7572,57.7837,57.7131,57.7219,58592.0
2016-08-24 14:05:00,65.35,65.4,65.33,65.4,34243.0,57.7131,57.7572,57.6954,57.7572,34243.0
2016-08-24 14:10:00,65.4,65.41,65.35,65.36,39087.0,57.7572,57.766,57.7131,57.7219,39087.0
2016-08-24 14:15:00,65.36,65.38,65.34,65.38,20539.0,57.7219,57.7395,57.7042,57.7395,20539.0
2016-08-24 14:20:00,65.37,65.38,65.28,65.29,38349.0,57.7307,57.7395,57.6512,57.6601,38349.0
2016-08-24 14:25:00,65.29,65.31,65.26,65.3,19883.0,57.6601,57.6777,57.6336,57.6689,19883.0
2016-08-24 14:30:00,65.3,65.32,65.27,65.32,14656.0,57.6689,57.6866,57.6424,57.6866,14656.0
2016-08-24 14:35:00,65.31,65.32,65.27,65.3,17393.0,57.6777,57.6866,57.6424,57.6689,17393.0
2016-08-24 14:40:00,65.3,65.32,65.27,65.28,29768.0,57.6689,57.6866,57.6424,57.6512,29768.0
2016-08-24 14:45:00,65.27,65.27,65.18,65.25,142556.0,57.6424,57.6424,57.5629,57.6247,142556.0
2016-08-24 14:50:00,65.25,65.28,65.25,65.26,23228.0,57.6247,57.6512,57.6247,57.6336,23228.0
2016-08-24 14:55:00,65.25,65.31,65.25,65.31,18506.0,57.6247,57.6777,57.6247,57.6777,18506.0
2016-08-24 15:00:00,65.3,65.33,65.3,65.31,20436.0,57.6689,57.6954,57.6689,57.6777,20436.0
2016-08-24 15:05:00,65.32,65.34,65.24,65.24,24265.0,57.6866,57.7042,57.6159,57.6159,24265.0
2016-08-24 15:10:00,65.23,65.27,65.22,65.24,40271.0,57.6071,57.6424,57.5982,57.6159,40271.0
2016-08-24 15:15:00,65.24,65.27,65.22,65.24,31796.0,57.6159,57.6424,57.5982,57.6159,31796.0
2016-08-24 15:20:00,65.24,65.28,65.23,65.25,35069.0,57.6159,57.6512,57.6071,57.6247,35069.0
2016-08-24 15:25:00,65.26,65.26,65.21,65.21,29384.0,57.6336,57.6336,57.5894,57.5894,29384.0
2016-08-24 15:30:00,65.21,65.25,65.21,65.25,20803.0,57.5894,57.6247,57.5894,57.6247,20803.0
2016-08-24 15:35:00,65.25,65.25,65.09,65.1,53123.0,57.6247,57.6247,57.4834,57.4923,53123.0
2016-08-24 15:40:00,65.1,65.14,65.05,65.13,66686.0,57.4923,57.5276,57.4481,57.5188,66686.0
2016-08-24 15:45:00,65.12,65.14,65.05,65.09,62653.0,57.5099,57.5276,57.4481,57.4834,62653.0
2016-08-24 15:50:00,65.09,65.15,65.08,65.11,231885.0,57.4834,57.5364,57.4746,57.5011,231885.0
2016-08-24 15:55:00,65.1,65.18,65.07,65.16,297911.0,57.4923,57.5629,57.4658,57.5453,297911.0
2016-08-25 09:30:00,65.0,65.15,64.91,65.1,54808.0,57.404,57.5364,57.3245,57.4923,54808.0
2016-08-25 09:35:00,65.07,65.14,65.0,65.0,83550.0,57.4658,57.5276,57.404,57.404,83550.0
2016-08-25 09:40:00,65.02,65.02,64.92,64.97,52900.0,57.4216,57.4216,57.3333,57.3775,52900.0
2016-08-25 09:45:00,64.96,64.97,64.84,64.85,45204.0,57.3686,57.3775,57.2627,57.2715,45204.0
2016-08-25 09:50:00,64.85,64.9,64.82,64.84,53810.0,57.2715,57.3156,57.245,57.2627,53810.0
2016-08-25 09:55:00,64.84,64.94,64.82,64.82,73155.0,57.2627,57.351,57.245,57.245,73155.0
2016-08-25 10:00:00,64.84,64.95,64.82,64.9,167732.0,57.2627,57.3598,57.245,57.3156,167732.0
2016-08-25 10:05:00,64.9,64.98,64.86,64.92,44014.0,57.3156,57.3863,57.2803,57.3333,44014.0
2016-08-25 10:10:00,64.92,64.94,64.86,64.88,35808.0,57.3333,57.351,57.2803,57.298,35808.0
2016-08-25 10:15:00,64.88,64.92,64.87,64.9,42297.0,57.298,57.3333,57.2891,57.3156,42297.0
2016-08-25 10:20:00,64.89,64.97,64.89,64.95,43061.0,57.3068,57.3775,57.3068,57.3598,43061.0
2016-08-25 10:25:00,64.95,65.08,64.92,64.95,59805.0,57.3598,57.4746,57.3333,57.3598,59805.0
2016-08-25 10:30:00,64.94,64.96,64.9,64.96,32847.0,57.351,57.3686,57.3156,57.3686,32847.0
2016-08-25 10:35:00,64.96,64.97,64.86,64.89,34935.0,57.3686,57.3775,57.2803,57.3068,34935.0
2016-08-25 10:40:00,64.88,64.93,64.81,64.85,122298.0,57.298,57.3421,57.2362,57.2715,122298.0
2016-08-25 10:45:00,64.85,64.89,64.85,64.88,23177.0,57.2715,57.3068,57.2715,57.298,23177.0
2016-08-25 10:50:00,64.88,64.92,64.84,64.89,54629.0,57.298,57.3333,57.2627,57.3068,54629.0
2016-08-25 10:55:00,64.9,64.99,64.89,64.92,43334.0,57.3156,57.3951,57.3068,57.3333,43334.0
2016-08-25 11:00:00,64.92,64.98,64.91,64.95,68839.0,57.3333,57.3863,57.3245,57.3598,68839.0
2016-08-25 11:05:00,64.95,65.03,64.89,65.02,137723.0,57.3598,57.4304,57.3068,57.4216,137723.0
2016-08-25 11:10:00,65.02,65.13,64.99,65.05,82808.0,57.4216,57.5188,57.3951,57.4481,82808.0
2016-08-25 11:15:00,65.05,65.08,65.0,65.01,46138.0,57.4481,57.4746,57.404,57.4128,46138.0
2016-08-25 11:20:00,65.02,65.07,65.01,65.04,33313.0,57.4216,57.4658,57.4128,57.4393,33313.0
2016-08-25 11:25:00,65.04,65.06,64.97,65.03,31712.0,57.4393,57.4569,57.3775,57.4304,31712.0
2016-08-25 11:30:00,65.03,65.07,65.0,65.0,31721.0,57.4304,57.4658,57.404,57.404,31721.0
2016-08-25 11:35:00,65.0,65.06,65.0,65.03,15318.0,57.404,57.4569,57.404,57.4304,15318.0
2016-08-25 11:40:00,65.04,65.04,64.94,65.01,25900.0,57.4393,57.4393,57.351,57.4128,25900.0
2016-08-25 11:45:00,65.0,65.02,64.95,65.01,33806.0,57.404,57.4216,57.3598,57.4128,33806.0
2016-08-25 11:50:00,65.01,65.06,65.01,65.04,33598.0,57.4128,57.4569,57.4128,57.4393,33598.0
2016-08-25 11:55:00,65.04,65.07,65.01,65.03,45402.0,57.4393,57.4658,57.4128,57.4304,45402.0
2016-08-25 12:00:00,65.04,65.04,64.97,64.97,38937.0,57.4393,57.4393,57.3775,57.3775,38937.0
2016-08-25 12:05:00,64.96,64.99,64.93,64.96,30991.0,57.3686,57.3951,57.3421,57.3686,30991.0
2016-08-25 12:10:00,64.97,64.97,64.84,64.86,48580.0,57.3775,57.3775,57.2627,57.2803,48580.0
2016-08-25 12:15:00,64.86,64.94,64.85,64.94,23263.0,57.2803,57.351,57.2715,57.351,23263.0
2016-08-25 12:20:00,64.93,64.95,64.89,64.9,34014.0,57.3421,57.3598,57.3068,57.3156,34014.0
2016-08-25 12:25:00,64.9,64.92,64.87,64.92,23814.0,57.3156,57.3333,57.2891,57.3333,23814.0
2016-08-25 12:30:00,64.92,64.94,64.9,64.91,70464.0,57.3333,57.351,57.3156,57.3245,70464.0
2016-08-25 12:35:00,64.91,64.93,64.88,64.92,15423.0,57.3245,57.3421,57.298,57.3333,15423.0
2016-08-25 12:40:00,64.92,64.97,64.89,64.9,44995.0,57.3333,57.3775,57.3068,57.3156,44995.0
2016-08-25 12:45:00,64.91,64.93,64.86,64.93,26987.0,57.3245,57.3421,57.2803,57.3421,26987.0
2016-08-25 12:50:00,64.94,64.94,64.89,64.9,33756.0,57.351,57.351,57.3068,57.3156,33756.0
2016-08-25 12:55:00,64.9,64.91,64.86,64.89,25359.0,57.3156,57.3245,57.2803,57.3068,25359.0
2016-08-25 13:00:00,64.9,64.97,64.9,64.94,27419.0,57.3156,57.3775,57.3156,57.351,27419.0
2016-08-25 13:05:00,64.94,64.96,64.92,64.95,25279.0,57.351,57.3686,57.3333,57.3598,25279.0
2016-08-25 13:10:00,64.95,64.96,64.85,64.85,69063.0,57.3598,57.3686,57.2715,57.2715,69063.0
2016-08-25 13:15:00,64.86,64.9,64.86,64.88,82235.0,57.2803,57.3156,57.2803,57.298,82235.0
2016-08-25 13:20:00,64.87,64.89,64.86,64.88,28964.0,57.2891,57.3068,57.2803,57.298,28964.0
2016-08-25 13:25:00,64.88,64.91,64.88,64.91,22768.0,57.298,57.3245,57.298,57.3245,22768.0
2016-08-25 13:30:00,64.91,64.94,64.9,64.92,28016.0,57.3245,57.351,57.3156,57.3333,28016.0
2016-08-25 13:35:00,64.92,64.92,64.81,64.83,45005.0,57.3333,57.3333,57.2362,57.2538,45005.0
2016-08-25 13:40:00,64.82,64.85,64.76,64.8,23287.0,57.245,57.2715,57.192,57.2273,23287.0
2016-08-25 13:45:00,64.8,64.83,64.79,64.81,24921.0,57.2273,57.2538,57.2185,57.2362,24921.0
2016-08-25 13:50:00,64.81,64.83,64.77,64.77,82398.0,57.2362,57.2538,57.2008,57.2008,82398.0
2016-08-25 13:55:00,64.78,64.87,64.78,64.86,24113.0,57.2097,57.2891,57.2097,57.2803,24113.0
2016-08-25 14:00:00,64.86,64.91,64.84,64.91,29101.0,57.2803,57.3245,57.2627,57.3245,29101.0
2016-08-25 14:05:00,64.91,64.92,64.82,64.86,26117.0,57.3245,57.3333,57.245,57.2803,26117.0
2016-08-25 14:10:00,64.86,64.92,64.84,64.91,33550.0,57.2803,57.3333,57.2627,57.3245,33550.0
2016-08-25 14:15:00,64.92,64.94,64.9,64.92,30329.0,57.3333,57.351,57.3156,57.3333,30329.0
2016-08-25 14:20:00,64.92,64.94,64.85,64.92,19980.0,57.3333,57.351,57.2715,57.3333,19980.0
2016-08-25 14:25:00,64.91,64.95,64.89,64.93,17389.0,57.3245,57.3598,57.3068,57.3421,17389.0
2016-08-25 14:30:00,64.93,64.93,64.87,64.89,56634.0,57.3421,57.3421,57.2891,57.3068,56634.0
2016-08-25 14:35:00,64.88,64.9,64.86,64.89,29668.0,57.298,57.3156,57.2803,57.3068,29668.0
2016-08-25 14:40:00,64.89,64.98,64.89,64.97,62185.0,57.3068,57.3863,57.3068,57.3775,62185.0
2016-08-25 14:45:00,64.97,64.97,64.93,64.95,15734.0,57.3775,57.3775,57.3421,57.3598,15734.0
2016-08-25 14:50:00,64.95,64.97,64.9,64.91,28774.0,57.3598,57.3775,57.3156,57.3245,28774.0
2016-08-25 14:55:00,64.91,64.93,64.9,64.93,17560.0,57.3245,57.3421,57.3156,57.3421,17560.0
2016-08-25 15:00:00,64.94,64.95,64.88,64.89,16491.0,57.351,57.3598,57.298,57.3068,16491.0
2016-08-25 15:05:00,64.89,64.97,64.88,64.96,45088.0,57.3068,57.3775,57.298,57.3686,45088.0
2016-08-25 15:10:00,64.96,65.0,64.95,65.0,39249.0,57.3686,57.404,57.3598,57.404,39249.0
2016-08-25 15:15:00,64.99,65.0,64.96,64.97,32652.0,57.3951,57.404,57.3686,57.3775,32652.0
2016-08-25 15:20:00,64.98,65.0,64.95,65.0,27328.0,57.3863,57.404,57.3598,57.404,27328.0
2016-08-25 15:25:00,64.99,65.0,64.97,64.99,37892.0,57.3951,57.404,57.3775,57.3951,37892.0
2016-08-25 15:30:00,64.98,65.0,64.98,65.0,76865.0,57.3863,57.404,57.3863,57.404,76865.0
2016-08-25 15:35:00,65.0,65.0,64.98,65.0,33512.0,57.404,57.404,57.3863,57.404,33512.0
2016-08-25 15:40:00,65.0,65.0,64.96,64.96,43516.0,57.404,57.404,57.3686,57.3686,43516.0
2016-08-25 15:45:00,64.96,65.0,64.96,65.0,51834.0,57.3686,57.404,57.3686,57.404,51834.0
2016-08-25 15:50:00,65.0,65.0,64.94,64.97,101059.0,57.404,57.404,57.351,57.3775,101059.0
2016-08-25 15:55:00,64.96,64.99,64.9,64.99,247099.0,57.3686,57.3951,57.3156,57.3951,247099.0
2016-08-26 09:30:00,65.27,65.47,65.27,65.34,70039.0,57.6424,57.819,57.6424,57.7042,70039.0
2016-08-26 09:35:00,65.35,65.49,65.31,65.34,45946.0,57.7131,57.8367,57.6777,57.7042,45946.0
2016-08-26 09:40:00,65.35,65.37,65.31,65.32,32519.0,57.7131,57.7307,57.6777,57.6866,32519.0
2016-08-26 09:45:00,65.33,65.34,65.25,65.25,62569.0,57.6954,57.7042,57.6247,57.6247,62569.0
2016-08-26 09:50:00,65.25,65.3,65.25,65.3,46237.0,57.6247,57.6689,57.6247,57.6689,46237.0
2016-08-26 09:55:00,65.29,65.31,65.18,65.18,27295.0,57.6601,57.6777,57.5629,57.5629,27295.0
2016-08-26 10:00:00,65.16,65.47,65.08,65.36,97268.0,57.5453,57.819,57.4746,57.7219,97268.0
2016-08-26 10:05:00,65.4,65.42,65.22,65.25,66418.0,57.7572,57.7749,57.5982,57.6247,66418.0
2016-08-26 10:10:00,65.25,65.28,65.1,65.15,64353.0,57.6247,57.6512,57.4923,57.5364,64353.0
2016-08-26 10:15:00,65.16,65.34,65.13,65.32,84525.0,57.5453,57.7042,57.5188,57.6866,84525.0
2016-08-26 10:20:00,65.33,65.36,65.22,65.31,47690.0,57.6954,57.7219,57.5982,57.6777,47690.0
2016-08-26 10:25:00,65.32,65.34,65.24,65.3,48271.0,57.6866,57.7042,57.6159,57.6689,48271.0
2016-08-26 10:30:00,65.3,65.34,65.23,65.26,50276.0,57.6689,57.7042,57.6071,57.6336,50276.0
2016-08-26 10:35:00,65.26,65.33,65.25,65.27,48378.0,57.6336,57.6954,57.6247,57.6424,48378.0
2016-08-26 10:40:00,65.28,65.31,65.25,65.29,32838.0,57.6512,57.6777,57.6247,57.6601,32838.0
2016-08-26 10:45:00,65.28,65.29,65.2,65.27,21736.0,57.6512,57.6601,57.5806,57.6424,21736.0
2016-08-26 10:50:00,65.27,65.27,65.21,65.25,16101.0,57.6424,57.6424,57.5894,57.6247,16101.0
2016-08-26 10:55:00,65.25,65.31,65.24,65.25,19812.0,57.6247,57.6777,57.6159,57.6247,19812.0
2016-08-26 11:00:00,65.25,65.31,65.23,65.23,25110.0,57.6247,57.6777,57.6071,57.6071,25110.0
2016-08-26 11:05:00,65.24,65.31,65.23,65.27,25528.0,57.6159,57.6777,57.6071,57.6424,25528.0
2016-08-26 11:10:00,65.26,65.31,65.24,65.3,30784.0,57.6336,57.6777,57.6159,57.6689,30784.0
2016-08-26 11:15:00,65.29,65.33,65.27,65.33,32745.0,57.6601,57.6954,57.6424,57.6954,32745.0
2016-08-26 11:20:00,65.33,65.34,65.3,65.32,17004.0,57.6954,57.7042,57.6689,57.6866,17004.0
2016-08-26 11:25:00,65.33,65.36,65.31,65.33,64359.0,57.6954,57.7219,57.6777,57.6954,64359.0
2016-08-26 11:30:00,65.33,65.37,65.32,65.35,16917.0,57.6954,57.7307,57.6866,57.7131,16917.0
2016-08-26 11:35:00,65.34,65.4,65.33,65.35,22368.0,57.7042,57.7572,57.6954,57.7131,22368.0
2016-08-26 11:40:00,65.35,65.35,65.18,65.23,58465.0,57.7131,57.7131,57.5629,57.6071,58465.0
2016-08-26 11:45:00,65.23,65.26,65.17,65.2,37895.0,57.6071,57.6336,57.5541,57.5806,37895.0
2016-08-26 11:50:00,65.21,65.21,64.98,65.03,41585.0,57.5894,57.5894,57.3863,57.4304,41585.0
2016-08-26 11:55:00,65.03,65.04,64.97,64.98,28025.0,57.4304,57.4393,57.3775,57.3863,28025.0
2016-08-26 12:00:00,64.97,64.98,64.87,64.92,34176.0,57.3775,57.3863,57.2891,57.3333,34176.0
2016-08-26 12:05:00,64.93,64.97,64.74,64.81,50359.0,57.3421,57.3775,57.1743,57.2362,50359.0
2016-08-26 12:10:00,64.81,64.83,64.68,64.83,49775.0,57.2362,57.2538,57.1214,57.2538,49775.0
2016-08-26 12:15:00,64.82,64.86,64.79,64.85,22381.0,57.245,57.2803,57.2185,57.2715,22381.0
2016-08-26 12:20:00,64.84,64.91,64.84,64.88,17983.0,57.2627,57.3245,57.2627,57.298,17983.0
2016-08-26 12:25:00,64.87,64.88,64.82,64.82,18086.0,57.2891,57.298,57.245,57.245,18086.0
2016-08-26 12:30:00,64.83,64.85,64.79,64.85,33026.0,57.2538,57.2715,57.2185,57.2715,33026.0
2016-08-26 12:35:00,64.84,64.88,64.81,64.83,20970.0,57.2627,57.298,57.2362,57.2538,20970.0
2016-08-26 12:40:00,64.83,64.86,64.79,64.79,35147.0,57.2538,57.2803,57.2185,57.2185,35147.0
2016-08-26 12:45:00,64.79,64.82,64.77,64.81,19209.0,57.2185,57.245,57.2008,57.2362,19209.0
2016-08-26 12:50:00,64.8,64.82,64.76,64.8,17099.0,57.2273,57.245,57.192,57.2273,17099.0
2016-08-26 12:55:00,64.8,64.81,64.76,64.76,13274.0,57.2273,57.2362,57.192,57.192,13274.0
2016-08-26 13:00:00,64.77,64.85,64.76,64.8,24182.0,57.2008,57.2715,57.192,57.2273,24182.0
2016-08-26 13:05:00,64.8,64.8,64.75,64.77,20307.0,57.2273,57.2273,57.1832,57.2008,20307.0
2016-08-26 13:10:00,64.78,64.82,64.77,64.78,14588.0,57.2097,57.245,57.2008,57.2097,14588.0
2016-08-26 13:15:00,64.77,64.79,64.72,64.73,19234.0,57.2008,57.2185,57.1567,57.1655,19234.0
2016-08-26 13:20:00,64.72,64.77,64.71,64.77,14131.0,57.1567,57.2008,57.1478,57.2008,14131.0
2016-08-26 13:25:00,64.77,64.82,64.76,64.78,18231.0,57.2008,57.245,57.192,57.2097,18231.0
2016-08-26 13:30:00,64.78,64.79,64.71,64.71,19884.0,57.2097,57.2185,57.1478,57.1478,19884.0
2016-08-26 13:35:00,64.7,64.74,64.68,64.71,16339.0,57.139,57.1743,57.1214,57.1478,16339.0
2016-08-26 13:40:00,64.71,64.74,64.7,64.71,14101.0,57.1478,57.1743,57.139,57.1478,14101.0
2016-08-26 13:45:00,64.7,64.72,64.69,64.71,24386.0,57.139,57.1567,57.1302,57.1478,24386.0
2016-08-26 13:50:00,64.7,64.71,64.62,64.63,27203.0,57.139,57.1478,57.0684,57.0772,27203.0
2016-08-26 13:55:00,64.63,64.67,64.6,64.67,53577.0,57.0772,57.1125,57.0507,57.1125,53577.0
2016-08-26 14:00:00,64.67,64.67,64.59,64.62,27252.0,57.1125,57.1125,57.0419,57.0684,27252.0
2016-08-26 14:05:00,64.63,64.66,64.57,64.61,23807.0,57.0772,57.1037,57.0242,57.0595,23807.0
2016-08-26 14:10:00,64.62,64.66,64.6,64.62,31292.0,57.0684,57.1037,57.0507,57.0684,31292.0
2016-08-26 14:15:00,64.62,64.62,64.52,64.56,38007.0,57.0684,57.0684,56.98,57.0154,38007.0
2016-08-26 14:20:00,64.56,64.59,64.52,64.56,50953.0,57.0154,57.0419,56.98,57.0154,50953.0
2016-08-26 14:25:00,64.56,64.62,64.53,64.59,30090.0,57.0154,57.0684,56.9889,57.0419,30090.0
2016-08-26 14:30:00,64.59,64.62,64.53,64.62,29273.0,57.0419,57.0684,56.9889,57.0684,29273.0
2016-08-26 14:35:00,64.6,64.65,64.57,64.61,30046.0,57.0507,57.0949,57.0242,57.0595,30046.0
2016-08-26 14:40:00,64.61,64.69,64.6,64.64,52185.0,57.0595,57.1302,57.0507,57.086,52185.0
2016-08-26 14:45:00,64.64,64.64,64.54,64.54,25202.0,57.086,57.086,56.9977,56.9977,25202.0
2016-08-26 14:50:00,64.55,64.56,64.52,64.56,19133.0,57.0065,57.0154,56.98,57.0154,19133.0
2016-08-26 14:55:00,64.57,64.63,64.56,64.62,24284.0,57.0242,57.0772,57.0154,57.0684,24284.0
2016-08-26 15:00:00,64.61,64.65,64.58,64.59,14118.0,57.0595,57.0949,57.033,57.0419,14118.0
2016-08-26 15:05:00,64.59,64.65,64.58,64.65,29316.0,57.0419,57.0949,57.033,57.0949,29316.0
2016-08-26 15:10:00,64.65,64.66,64.58,64.63,26693.0,57.0949,57.1037,57.033,57.0772,26693.0
2016-08-26 15:15:00,64.62,64.66,64.61,64.64,26881.0,57.0684,57.1037,57.0595,57.086,26881.0
2016-08-26 15:20:00,64.64,64.68,64.61,64.67,37102.0,57.086,57.1214,57.0595,57.1125,37102.0
2016-08-26 15:25:00,64.67,64.84,64.67,64.8,42789.0,57.1125,57.2627,57.1125,57.2273,42789.0
2016-08-26 15:30:00,64.81,64.92,64.81,64.9,55913.0,57.2362,57.3333,57.2362,57.3156,55913.0
2016-08-26 15:35:00,64.9,64.92,64.84,64.88,47006.0,57.3156,57.3333,57.2627,57.298,47006.0
2016-08-26 15:40:00,64.89,64.91,64.84,64.85,35193.0,57.3068,57.3245,57.2627,57.2715,35193.0
2016-08-26 15:45:00,64.85,64.87,64.8,64.84,71501.0,57.2715,57.2891,57.2273,57.2627,71501.0
2016-08-26 15:50:00,64.84,64.89,64.8,64.8,66630.0,57.2627,57.3068,57.2273,57.2273,66630.0
2016-08-26 15:55:00,64.8,64.83,64.76,64.8,259622.0,57.2273,57.2538,57.192,57.2273,259622.0
2016-08-29 09:30:00,65.0,65.23,64.8,64.91,111750.0,57.404,57.6071,57.2273,57.3245,111750.0
2016-08-29 09:35:00,64.96,65.02,64.87,65.01,65029.0,57.3686,57.4216,57.2891,57.4128,65029.0
2016-08-29 09:40:00,65.02,65.16,65.02,65.15,24214.0,57.4216,57.5453,57.4216,57.5364,24214.0
2016-08-29 09:45:00,65.16,65.24,65.11,65.2,33221.0,57.5453,57.6159,57.5011,57.5806,33221.0
2016-08-29 09:50:00,65.2,65.31,65.16,65.17,35127.0,57.5806,57.6777,57.5453,57.5541,35127.0
2016-08-29 09:55:00,65.17,65.2,65.1,65.14,35698.0,57.5541,57.5806,57.4923,57.5276,35698.0
2016-08-29 10:00:00,65.17,65.24,65.15,65.24,32018.0,57.5541,57.6159,57.5364,57.6159,32018.0
2016-08-29 10:05:00,65.24,65.29,65.19,65.25,160308.0,57.6159,57.6601,57.5718,57.6247,160308.0
2016-08-29 10:10:00,65.24,65.34,65.22,65.32,45030.0,57.6159,57.7042,57.5982,57.6866,45030.0
2016-08-29 10:15:00,65.32,65.34,65.22,65.23,56353.0,57.6866,57.7042,57.5982,57.6071,56353.0
2016-08-29 10:20:00,65.23,65.25,65.17,65.23,100070.0,57.6071,57.6247,57.5541,57.6071,100070.0
2016-08-29 10:25:00,65.24,65.27,65.2,65.22,54000.0,57.6159,57.6424,57.5806,57.5982,54000.0
2016-08-29 10:30:00,65.22,65.25,65.15,65.19,62775.0,57.5982,57.6247,57.5364,57.5718,62775.0
2016-08-29 10:35:00,65.19,65.21,65.13,65.15,69766.0,57.5718,57.5894,57.5188,57.5364,69766.0
2016-08-29 10:40:00,65.15,65.23,65.14,65.22,57116.0,57.5364,57.6071,57.5276,57.5982,57116.0
2016-08-29 10:45:00,65.23,65.3,65.23,65.29,37442.0,57.6071,57.6689,57.6071,57.6601,37442.0
2016-08-29 10:50:00,65.3,65.37,65.29,65.3,49954.0,57.6689,57.7307,57.6601,57.6689,49954.0
2016-08-29 10:55:00,65.3,65.32,65.27,65.29,59852.0,57.6689,57.6866,57.6424,57.6601,59852.0
2016-08-29 11:00:00,65.3,65.32,65.28,65.3,46759.0,57.6689,57.6866,57.6512,57.6689,46759.0
2016-08-29 11:05:00,65.3,65.32,65.28,65.31,69034.0,57.6689,57.6866,57.6512,57.6777,69034.0
2016-08-29 11:10:00,65.3,65.32,65.29,65.31,62960.0,57.6689,57.6866,57.6601,57.6777,62960.0
2016-08-29 11:15:00,65.31,65.33,65.27,65.27,48075.0,57.6777,57.6954,57.6424,57.6424,48075.0
2016-08-29 11:20:00,65.28,65.31,65.27,65.3,53841.0,57.6512,57.6777,57.6424,57.6689,53841.0
2016-08-29 11:25:00,65.3,65.37,65.29,65.32,68069.0,57.6689,57.7307,57.6601,57.6866,68069.0
2016-08-29 11:30:00,65.31,65.34,65.28,65.31,37445.0,57.6777,57.7042,57.6512,57.6777,37445.0
2016-08-29 11:35:00,65.31,65.38,65.28,65.38,71886.0,57.6777,57.7395,57.6512,57.7395,71886.0
2016-08-29 11:40:00,65.37,65.44,65.36,65.4,55823.0,57.7307,57.7925,57.7219,57.7572,55823.0
2016-08-29 11:45:00,65.41,65.48,65.41,65.47,15986.0,57.766,57.8279,57.766,57.819,15986.0
2016-08-29 11:50:00,65.47,65.53,65.45,65.52,60687.0,57.819,57.872,57.8014,57.8632,60687.0
2016-08-29 11:55:00,65.51,65.53,65.5,65.52,21514.0,57.8544,57.872,57.8455,57.8632,21514.0
2016-08-29 12:00:00,65.52,65.55,65.5,65.52,39726.0,57.8632,57.8897,57.8455,57.8632,39726.0
2016-08-29 12:05:00,65.52,65.58,65.52,65.57,21216.0,57.8632,57.9162,57.8632,57.9073,21216.0
2016-08-29 12:10:00,65.56,65.58,65.52,65.52,23871.0,57.8985,57.9162,57.8632,57.8632,23871.0
2016-08-29 12:15:00,65.52,65.56,65.52,65.53,20260.0,57.8632,57.8985,57.8632,57.872,20260.0
2016-08-29 12:20:00,65.53,65.55,65.48,65.52,37291.0,57.872,57.8897,57.8279,57.8632,37291.0
2016-08-29 12:25:00,65.53,65.53,65.47,65.47,26038.0,57.872,57.872,57.819,57.819,26038.0
2016-08-29 12:30:00,65.48,65.49,65.46,65.47,42849.0,57.8279,57.8367,57.8102,57.819,42849.0
2016-08-29 12:35:00,65.46,65.48,65.44,65.45,21787.0,57.8102,57.8279,57.7925,57.8014,21787.0
2016-08-29 12:40:00,65.46,65.48,65.45,65.47,18190.0,57.8102,57.8279,57.8014,57.819,18190.0
2016-08-29 12:45:00,65.47,65.52,65.45,65.51,24536.0,57.819,57.8632,57.8014,57.8544,24536.0
2016-08-29 12:50:00,65.51,65.55,65.51,65.53,17876.0,57.8544,57.8897,57.8544,57.872,17876.0
2016-08-29 12:55:00,65.52,65.54,65.5,65.52,25654.0,57.8632,57.8808,57.8455,57.8632,25654.0
2016-08-29 13:00:00,65.53,65.56,65.52,65.56,14677.0,57.872,57.8985,57.8632,57.8985,14677.0
2016-08-29 13:05:00,65.55,65.56,65.52,65.56,24746.0,57.8897,57.8985,57.8632,57.8985,24746.0
2016-08-29 13:10:00,65.56,65.6,65.56,65.6,12108.0,57.8985,57.9338,57.8985,57.9338,12108.0
2016-08-29 13:15:00,65.59,65.61,65.58,65.58,26797.0,57.925,57.9427,57.9162,57.9162,26797.0
2016-08-29 13:20:00,65.58,65.62,65.58,65.61,17298.0,57.9162,57.9515,57.9162,57.9427,17298.0
2016-08-29 13:25:00,65.61,65.61,65.57,65.61,18324.0,57.9427,57.9427,57.9073,57.9427,18324.0
2016-08-29 13:30:00,65.6,65.65,65.6,65.63,25047.0,57.9338,57.978,57.9338,57.9603,25047.0
2016-08-29 13:35:00,65.63,65.68,65.63,65.67,14649.0,57.9603,58.0045,57.9603,57.9957,14649.0
2016-08-29 13:40:00,65.67,65.7,65.66,65.67,14738.0,57.9957,58.0222,57.9868,57.9957,14738.0
2016-08-29 13:45:00,65.67,65.72,65.67,65.7,25126.0,57.9957,58.0398,57.9957,58.0222,25126.0
2016-08-29 13:50:00,65.7,65.71,65.68,65.71,32408.0,58.0222,58.031,58.0045,58.031,32408.0
2016-08-29 13:55:00,65.71,65.73,65.7,65.72,41904.0,58.031,58.0486,58.0222,58.0398,41904.0
2016-08-29 14:00:00,65.72,65.74,65.71,65.74,27235.0,58.0398,58.0575,58.031,58.0575,27235.0
2016-08-29 14:05:00,65.74,65.76,65.74,65.76,35319.0,58.0575,58.0751,58.0575,58.0751,35319.0
2016-08-29 14:10:00,65.76,65.76,65.75,65.76,13059.0,58.0751,58.0751,58.0663,58.0751,13059.0
2016-08-29 14:15:00,65.76,65.76,65.71,65.75,40047.0,58.0751,58.0751,58.031,58.0663,40047.0
2016-08-29 14:20:00,65.75,65.77,65.74,65.76,51848.0,58.0663,58.084,58.0575,58.0751,51848.0
2016-08-29 14:25:00,65.75,65.76,65.66,65.7,50299.0,58.0663,58.0751,57.9868,58.0222,50299.0
2016-08-29 14:30:00,65.7,65.71,65.65,65.66,34227.0,58.0222,58.031,57.978,57.9868,34227.0
2016-08-29 14:35:00,65.66,65.69,65.64,65.65,20796.0,57.9868,58.0133,57.9692,57.978,20796.0
2016-08-29 14:40:00,65.65,65.65,65.6,65.61,35586.0,57.978,57.978,57.9338,57.9427,35586.0
2016-08-29 14:45:00,65.6,65.6,65.54,65.55,68809.0,57.9338,57.9338,57.8808,57.8897,68809.0
2016-08-29 14:50:00,65.55,65.56,65.54,65.54,32469.0,57.8897,57.8985,57.8808,57.8808,32469.0
2016-08-29 14:55:00,65.55,65.57,65.53,65.56,87335.0,57.8897,57.9073,57.872,57.8985,87335.0
2016-08-29 15:00:00,65.57,65.57,65.54,65.54,16714.0,57.9073,57.9073,57.8808,57.8808,16714.0
2016-08-29 15:05:00,65.55,65.56,65.51,65.52,26905.0,57.8897,57.8985,57.8544,57.8632,26905.0
2016-08-29 15:10:00,65.52,65.54,65.5,65.51,46129.0,57.8632,57.8808,57.8455,57.8544,46129.0
2016-08-29 15:15:00,65.51,65.56,65.51,65.55,38455.0,57.8544,57.8985,57.8544,57.8897,38455.0
2016-08-29 15:20:00,65.56,65.58,65.52,65.52,36967.0,57.8985,57.9162,57.8632,57.8632,36967.0
2016-08-29 15:25:00,65.52,65.53,65.48,65.48,28437.0,57.8632,57.872,57.8279,57.8279,28437.0
2016-08-29 15:30:00,65.48,65.49,65.44,65.45,28105.0,57.8279,57.8367,57.7925,57.8014,28105.0
2016-08-29 15:35:00,65.45,65.46,65.41,65.46,60010.0,57.8014,57.8102,57.766,57.8102,60010.0
2016-08-29 15:40:00,65.46,65.48,65.45,65.46,49688.0,57.8102,57.8279,57.8014,57.8102,49688.0
2016-08-29 15:45:00,65.45,65.48,65.44,65.45,80646.0,57.8014,57.8279,57.7925,57.8014,80646.0
2016-08-29 15:50:00,65.45,65.47,65.43,65.46,99544.0,57.8014,57.819,57.7837,57.8102,99544.0
2016-08-29 15:55:00,65.46,65.56,65.45,65.53,277156.0,57.8102,57.8985,57.8014,57.872,277156.0
2016-08-30 09:30:00,65.71,65.97,65.71,65.89,83211.0,58.031,58.2606,58.031,58.1899,83211.0
2016-08-30 09:35:00,65.9,65.97,65.85,65.86,45639.0,58.1988,58.2606,58.1546,58.1635,45639.0
2016-08-30 09:40:00,65.87,65.92,65.8,65.88,60477.0,58.1723,58.2164,58.1105,58.1811,60477.0
2016-08-30 09:45:00,65.88,65.96,65.85,65.92,56408.0,58.1811,58.2518,58.1546,58.2164,56408.0
2016-08-30 09:50:00,65.9,65.9,65.77,65.83,75900.0,58.1988,58.1988,58.084,58.137,75900.0
2016-08-30 09:55:00,65.83,65.84,65.75,65.77,36239.0,58.137,58.1458,58.0663,58.084,36239.0
2016-08-30 10:00:00,65.78,65.81,65.66,65.71,75016.0,58.0928,58.1193,57.9868,58.031,75016.0
2016-08-30 10:05:00,65.71,65.74,65.61,65.63,58621.0,58.031,58.0575,57.9427,57.9603,58621.0
2016-08-30 10:10:00,65.63,65.65,65.57,65.58,40073.0,57.9603,57.978,57.9073,57.9162,40073.0
2016-08-30 10:15:00,65.58,65.69,65.57,65.58,49663.0,57.9162,58.0133,57.9073,57.9162,49663.0
2016-08-30 10:20:00,65.59,65.6,65.55,65.56,28129.0,57.925,57.9338,57.8897,57.8985,28129.0
2016-08-30 10:25:00,65.55,65.55,65.5,65.5,37698.0,57.8897,57.8897,57.8455,57.8455,37698.0
2016-08-30 10:30:00,65.5,65.51,65.4,65.42,47691.0,57.8455,57.8544,57.7572,57.7749,47691.0
2016-08-30 10:35:00,65.41,65.43,65.32,65.32,126458.0,57.766,57.7837,57.6866,57.6866,126458.0
2016-08-30 10:40:00,65.32,65.43,65.32,65.41,45846.0,57.6866,57.7837,57.6866,57.766,45846.0
2016-08-30 10:45:00,65.41,65.44,65.35,65.37,35771.0,57.766,57.7925,57.7131,57.7307,35771.0
2016-08-30 10:50:00,65.38,65.4,65.29,65.3,64635.0,57.7395,57.7572,57.6601,57.6689,64635.0
2016-08-30 10:55:00,65.29,65.34,65.26,65.29,89438.0,57.6601,57.7042,57.6336,57.6601,89438.0
2016-08-30 11:00:00,65.28,65.29,65.25,65.27,60463.0,57.6512,57.6601,57.6247,57.6424,60463.0
2016-08-30 11:05:00,65.28,65.34,65.27,65.33,52183.0,57.6512,57.7042,57.6424,57.6954,52183.0
2016-08-30 11:10:00,65.32,65.35,65.3,65.34,36792.0,57.6866,57.7131,57.6689,57.7042,36792.0
2016-08-30 11:15:00,65.34,65.39,65.33,65.38,28215.0,57.7042,57.7484,57.6954,57.7395,28215.0
2016-08-30 11:20:00,65.37,65.41,65.35,65.36,33626.0,57.7307,57.766,57.7131,57.7219,33626.0
2016-08-30 11:25:00,65.36,65.39,65.35,65.37,13822.0,57.7219,57.7484,57.7131,57.7307,13822.0
2016-08-30 11:30:00,65.38,65.4,65.33,65.33,21543.0,57.7395,57.7572,57.6954,57.6954,21543.0
2016-08-30 11:35:00,65.33,65.35,65.3,65.34,46238.0,57.6954,57.7131,57.6689,57.7042,46238.0
2016-08-30 11:40:00,65.36,65.36,65.3,65.31,30953.0,57.7219,57.7219,57.6689,57.6777,30953.0
2016-08-30 11:45:00,65.31,65.32,65.28,65.32,44132.0,57.6777,57.6866,57.6512,57.6866,44132.0
2016-08-30 11:50:00,65.31,65.41,65.31,65.41,47222.0,57.6777,57.766,57.6777,57.766,47222.0
2016-08-30 11:55:00,65.41,65.41,65.37,65.38,12878.0,57.766,57.766,57.7307,57.7395,12878.0
2016-08-30 12:00:00,65.38,65.41,65.37,65.39,24387.0,57.7395,57.766,57.7307,57.7484,24387.0
2016-08-30 12:05:00,65.39,65.48,65.39,65.48,18616.0,57.7484,57.8279,57.7484,57.8279,18616.0
2016-08-30 12:10:00,65.49,65.51,65.48,65.5,23998.0,57.8367,57.8544,57.8279,57.8455,23998.0
2016-08-30 12:15:00,65.5,65.51,65.46,65.47,12729.0,57.8455,57.8544,57.8102,57.819,12729.0
2016-08-30 12:20:00,65.46,65.48,65.46,65.47,15413.0,57.8102,57.8279,57.8102,57.819,15413.0
2016-08-30 12:25:00,65.47,65.48,65.44,65.44,19851.0,57.819,57.8279,57.7925,57.7925,19851.0
2016-08-30 12:30:00,65.43,65.46,65.39,65.4,50251.0,57.7837,57.8102,57.7484,57.7572,50251.0
2016-08-30 12:35:00,65.4,65.45,65.39,65.42,51734.0,57.7572,57.8014,57.7484,57.7749,51734.0
2016-08-30 12:40:00,65.42,65.46,65.42,65.46,21008.0,57.7749,57.8102,57.7749,57.8102,21008.0
2016-08-30 12:45:00,65.45,65.48,65.44,65.46,27249.0,57.8014,57.8279,57.7925,57.8102,27249.0
2016-08-30 12:50:00,65.45,65.47,65.42,65.47,35657.0,57.8014,57.819,57.7749,57.819,35657.0
2016-08-30 12:55:00,65.47,65.47,65.43,65.43,13250.0,57.819,57.819,57.7837,57.7837,13250.0
2016-08-30 13:00:00,65.43,65.45,65.41,65.45,10664.0,57.7837,57.8014,57.766,57.8014,10664.0
2016-08-30 13:05:00,65.44,65.47,65.42,65.44,25390.0,57.7925,57.819,57.7749,57.7925,25390.0
2016-08-30 13:10:00,65.43,65.45,65.43,65.44,16724.0,57.7837,57.8014,57.7837,57.7925,16724.0
2016-08-30 13:15:00,65.45,65.46,65.42,65.42,27918.0,57.8014,57.8102,57.7749,57.7749,27918.0
2016-08-30 13:20:00,65.42,65.43,65.39,65.43,10846.0,57.7749,57.7837,57.7484,57.7837,10846.0
2016-08-30 13:25:00,65.43,65.47,65.42,65.43,13202.0,57.7837,57.819,57.7749,57.7837,13202.0
2016-08-30 13:30:00,65.43,65.45,65.39,65.4,27180.0,57.7837,57.8014,57.7484,57.7572,27180.0
2016-08-30 13:35:00,65.4,65.4,65.39,65.39,4148.0,57.7572,57.7572,57.7484,57.7484,4148.0
2016-08-30 13:40:00,65.39,65.4,65.33,65.33,29565.0,57.7484,57.7572,57.6954,57.6954,29565.0
2016-08-30 13:45:00,65.33,65.33,65.29,65.31,26350.0,57.6954,57.6954,57.6601,57.6777,26350.0
2016-08-30 13:50:00,65.32,65.33,65.28,65.31,26510.0,57.6866,57.6954,57.6512,57.6777,26510.0
2016-08-30 13:55:00,65.31,65.32,65.28,65.29,57750.0,57.6777,57.6866,57.6512,57.6601,57750.0
2016-08-30 14:00:00,65.3,65.3,65.18,65.2,36100.0,57.6689,57.6689,57.5629,57.5806,36100.0
2016-08-30 14:05:00,65.2,65.23,65.15,65.17,21940.0,57.5806,57.6071,57.5364,57.5541,21940.0
2016-08-30 14:10:00,65.17,65.23,65.15,65.22,52212.0,57.5541,57.6071,57.5364,57.5982,52212.0
2016-08-30 14:15:00,65.23,65.23,65.12,65.13,40115.0,57.6071,57.6071,57.5099,57.5188,40115.0
2016-08-30 14:20:00,65.14,65.19,65.1,65.14,47089.0,57.5276,57.5718,57.4923,57.5276,47089.0
2016-08-30 14:25:00,65.13,65.2,65.12,65.18,18985.0,57.5188,57.5806,57.5099,57.5629,18985.0
2016-08-30 14:30:00,65.19,65.21,65.15,65.21,21555.0,57.5718,57.5894,57.5364,57.5894,21555.0
2016-08-30 14:35:00,65.21,65.28,65.18,65.24,27788.0,57.5894,57.6512,57.5629,57.6159,27788.0
2016-08-30 14:40:00,65.24,65.26,65.22,65.24,20238.0,57.6159,57.6336,57.5982,57.6159,20238.0
2016-08-30 14:45:00,65.24,65.29,65.23,65.27,20112.0,57.6159,57.6601,57.6071,57.6424,20112.0
2016-08-30 14:50:00,65.27,65.32,65.26,65.3,28280.0,57.6424,57.6866,57.6336,57.6689,28280.0
2016-08-30 14:55:00,65.3,65.3,65.25,65.27,29260.0,57.6689,57.6689,57.6247,57.6424,29260.0
2016-08-30 15:00:00,65.27,65.3,65.23,65.28,52058.0,57.6424,57.6689,57.6071,57.6512,52058.0
2016-08-30 15:05:00,65.28,65.4,65.27,65.4,40567.0,57.6512,57.7572,57.6424,57.7572,40567.0
2016-08-30 15:10:00,65.4,65.42,65.39,65.39,42717.0,57.7572,57.7749,57.7484,57.7484,42717.0
2016-08-30 15:15:00,65.4,65.41,65.36,65.4,35292.0,57.7572,57.766,57.7219,57.7572,35292.0
2016-08-30 15:20:00,65.4,65.41,65.38,65.4,42464.0,57.7572,57.766,57.7395,57.7572,42464.0
2016-08-30 15:25:00,65.4,65.4,65.37,65.38,29094.0,57.7572,57.7572,57.7307,57.7395,29094.0
2016-08-30 15:30:00,65.38,65.41,65.37,65.4,43634.0,57.7395,57.766,57.7307,57.7572,43634.0
2016-08-30 15:35:00,65.4,65.46,65.38,65.46,71436.0,57.7572,57.8102,57.7395,57.8102,71436.0
2016-08-30 15:40:00,65.46,65.47,65.43,65.45,37308.0,57.8102,57.819,57.7837,57.8014,37308.0
2016-08-30 15:45:00,65.45,65.45,65.39,65.39,95972.0,57.8014,57.8014,57.7484,57.7484,95972.0
2016-08-30 15:50:00,65.4,65.42,65.37,65.38,99121.0,57.7572,57.7749,57.7307,57.7395,99121.0
2016-08-30 15:55:00,65.39,65.45,65.35,65.44,175373.0,57.7484,57.8014,57.7131,57.7925,175373.0
2016-08-31 09:30:00,65.47,65.47,65.25,65.33,75314.0,57.819,57.819,57.6247,57.6954,75314.0
2016-08-31 09:35:00,65.35,65.5,65.33,65.42,42336.0,57.7131,57.8455,57.6954,57.7749,42336.0
2016-08-31 09:40:00,65.4,65.46,65.32,65.43,63338.0,57.7572,57.8102,57.6866,57.7837,63338.0
2016-08-31 09:45:00,65.43,65.67,65.41,65.66,44141.0,57.7837,57.9957,57.766,57.9868,44141.0
2016-08-31 09:50:00,65.65,65.72,65.55,65.65,67582.0,57.978,58.0398,57.8897,57.978,67582.0
2016-08-31 09:55:00,65.65,65.66,65.53,65.57,50699.0,57.978,57.9868,57.872,57.9073,50699.0
2016-08-31 10:00:00,65.57,65.61,65.49,65.52,30605.0,57.9073,57.9427,57.8367,57.8632,30605.0
2016-08-31 10:05:00,65.52,65.55,65.48,65.52,42815.0,57.8632,57.8897,57.8279,57.8632,42815.0
2016-08-31 10:10:00,65.52,65.54,65.42,65.44,46658.0,57.8632,57.8808,57.7749,57.7925,46658.0
2016-08-31 10:15:00,65.44,65.48,65.39,65.45,40825.0,57.7925,57.8279,57.7484,57.8014,40825.0
2016-08-31 10:20:00,65.44,65.49,65.43,65.47,32941.0,57.7925,57.8367,57.7837,57.819,32941.0
2016-08-31 10:25:00,65.47,65.57,65.45,65.54,47181.0,57.819,57.9073,57.8014,57.8808,47181.0
2016-08-31 10:30:00,65.53,65.54,65.41,65.41,64966.0,57.872,57.8808,57.766,57.766,64966.0
2016-08-31 10:35:00,65.41,65.42,65.34,65.41,71870.0,57.766,57.7749,57.7042,57.766,71870.0
2016-08-31 10:40:00,65.4,65.4,65.25,65.31,43289.0,57.7572,57.7572,57.6247,57.6777,43289.0
2016-08-31 10:45:00,65.32,65.39,65.31,65.35,32601.0,57.6866,57.7484,57.6777,57.7131,32601.0
2016-08-31 10:50:00,65.36,65.4,65.32,65.4,31689.0,57.7219,57.7572,57.6866,57.7572,31689.0
2016-08-31 10:55:00,65.39,65.39,65.25,65.3,47575.0,57.7484,57.7484,57.6247,57.6689,47575.0
2016-08-31 11:00:00,65.3,65.33,65.26,65.3,49283.0,57.6689,57.6954,57.6336,57.6689,49283.0
2016-08-31 11:05:00,65.29,65.29,65.2,65.23,60789.0,57.6601,57.6601,57.5806,57.6071,60789.0
2016-08-31 11:10:00,65.23,65.3,65.22,65.26,46506.0,57.6071,57.6689,57.5982,57.6336,46506.0
2016-08-31 11:15:00,65.26,65.35,65.25,65.26,41639.0,57.6336,57.7131,57.6247,57.6336,41639.0
2016-08-31 11:20:00,65.26,65.32,65.23,65.32,33706.0,57.6336,57.6866,57.6071,57.6866,33706.0
2016-08-31 11:25:00,65.33,65.4,65.3,65.4,22238.0,57.6954,57.7572,57.6689,57.7572,22238.0
2016-08-31 11:30:00,65.4,65.4,65.28,65.3,81726.0,57.7572,57.7572,57.6512,57.6689,81726.0
2016-08-31 11:35:00,65.29,65.29,65.22,65.29,31188.0,57.6601,57.6601,57.5982,57.6601,31188.0
2016-08-31 11:40:00,65.28,65.31,65.21,65.3,32092.0,57.6512,57.6777,57.5894,57.6689,32092.0
2016-08-31 11:45:00,65.29,65.29,65.25,65.26,15415.0,57.6601,57.6601,57.6247,57.6336,15415.0
2016-08-31 11:50:00,65.26,65.31,65.24,65.26,23011.0,57.6336,57.6777,57.6159,57.6336,23011.0
2016-08-31 11:55:00,65.26,65.27,65.16,65.17,33584.0,57.6336,57.6424,57.5453,57.5541,33584.0
2016-08-31 12:00:00,65.17,65.18,65.09,65.1,63214.0,57.5541,57.5629,57.4834,57.4923,63214.0
2016-08-31 12:05:00,65.09,65.09,65.03,65.06,45823.0,57.4834,57.4834,57.4304,57.4569,45823.0
2016-08-31 12:10:00,65.05,65.06,64.99,65.0,36278.0,57.4481,57.4569,57.3951,57.404,36278.0
2016-08-31 12:15:00,64.99,64.99,64.89,64.94,64782.0,57.3951,57.3951,57.3068,57.351,64782.0
2016-08-31 12:20:00,64.94,64.94,64.89,64.92,21767.0,57.351,57.351,57.3068,57.3333,21767.0
2016-08-31 12:25:00,64.91,64.95,64.9,64.93,28204.0,57.3245,57.3598,57.3156,57.3421,28204.0
2016-08-31 12:30:00,64.94,64.94,64.86,64.89,47092.0,57.351,57.351,57.2803,57.3068,47092.0
2016-08-31 12:35:00,64.92,65.05,64.92,65.02,30255.0,57.3333,57.4481,57.3333,57.4216,30255.0
2016-08-31 12:40:00,65.02,65.03,64.97,65.0,21835.0,57.4216,57.4304,57.3775,57.404,21835.0
2016-08-31 12:45:00,64.99,65.11,64.99,65.07,38663.0,57.3951,57.5011,57.3951,57.4658,38663.0
2016-08-31 12:50:00,65.07,65.14,65.05,65.11,25569.0,57.4658,57.5276,57.4481,57.5011,25569.0
2016-08-31 12:55:00,65.12,65.16,65.09,65.16,26493.0,57.5099,57.5453,57.4834,57.5453,26493.0
2016-08-31 13:00:00,65.16,65.19,65.14,65.16,38099.0,57.5453,57.5718,57.5276,57.5453,38099.0
2016-08-31 13:05:00,65.15,65.2,65.13,65.16,32383.0,57.5364,57.5806,57.5188,57.5453,32383.0
2016-08-31 13:10:00,65.14,65.22,65.14,65.22,23782.0,57.5276,57.5982,57.5276,57.5982,23782.0
2016-08-31 13:15:00,65.2,65.22,65.16,65.2,20214.0,57.5806,57.5982,57.5453,57.5806,20214.0
2016-08-31 13:20:00,65.2,65.28,65.19,65.25,22502.0,57.5806,57.6512,57.5718,57.6247,22502.0
2016-08-31 13:25:00,65.25,65.29,65.24,65.28,29960.0,57.6247,57.6601,57.6159,57.6512,29960.0
2016-08-31 13:30:00,65.28,65.33,65.27,65.28,23287.0,57.6512,57.6954,57.6424,57.6512,23287.0
2016-08-31 13:35:00,65.28,65.32,65.26,65.31,55501.0,57.6512,57.6866,57.6336,57.6777,55501.0
2016-08-31 13:40:00,65.31,65.38,65.3,65.36,36123.0,57.6777,57.7395,57.6689,57.7219,36123.0
2016-08-31 13:45:00,65.36,65.38,65.33,65.34,29766.0,57.7219,57.7395,57.6954,57.7042,29766.0
2016-08-31 13:50:00,65.33,65.39,65.32,65.38,21200.0,57.6954,57.7484,57.6866,57.7395,21200.0
2016-08-31 13:55:00,65.38,65.41,65.38,65.41,27307.0,57.7395,57.766,57.7395,57.766,27307.0
2016-08-31 14:00:00,65.41,65.42,65.37,65.42,28693.0,57.766,57.7749,57.7307,57.7749,28693.0
2016-08-31 14:05:00,65.42,65.51,65.42,65.49,36041.0,57.7749,57.8544,57.7749,57.8367,36041.0
2016-08-31 14:10:00,65.48,65.54,65.47,65.53,47016.0,57.8279,57.8808,57.819,57.872,47016.0
2016-08-31 14:15:00,65.53,65.55,65.48,65.48,30531.0,57.872,57.8897,57.8279,57.8279,30531.0
2016-08-31 14:20:00,65.48,65.5,65.44,65.46,31334.0,57.8279,57.8455,57.7925,57.8102,31334.0
2016-08-31 14:25:00,65.46,65.5,65.44,65.5,30225.0,57.8102,57.8455,57.7925,57.8455,30225.0
2016-08-31 14:30:00,65.49,65.49,65.39,65.39,27772.0,57.8367,57.8367,57.7484,57.7484,27772.0
2016-08-31 14:35:00,65.4,65.42,65.36,65.38,33552.0,57.7572,57.7749,57.7219,57.7395,33552.0
2016-08-31 14:40:00,65.37,65.41,65.37,65.39,37489.0,57.7307,57.766,57.7307,57.7484,37489.0
2016-08-31 14:45:00,65.38,65.39,65.31,65.35,21742.0,57.7395,57.7484,57.6777,57.7131,21742.0
2016-08-31 14:50:00,65.36,65.37,65.3,65.35,59377.0,57.7219,57.7307,57.6689,57.7131,59377.0
2016-08-31 14:55:00,65.35,65.36,65.32,65.34,29470.0,57.7131,57.7219,57.6866,57.7042,29470.0
2016-08-31 15:00:00,65.33,65.39,65.32,65.37,36050.0,57.6954,57.7484,57.6866,57.7307,36050.0
2016-08-31 15:05:00,65.38,65.38,65.34,65.36,39585.0,57.7395,57.7395,57.7042,57.7219,39585.0
2016-08-31 15:10:00,65.36,65.38,65.31,65.37,47124.0,57.7219,57.7395,57.6777,57.7307,47124.0
2016-08-31 15:15:00,65.37,65.43,65.34,65.37,36457.0,57.7307,57.7837,57.7042,57.7307,36457.0
2016-08-31 15:20:00,65.37,65.39,65.36,65.38,40539.0,57.7307,57.7484,57.7219,57.7395,40539.0
2016-08-31 15:25:00,65.39,65.44,65.37,65.39,71927.0,57.7484,57.7925,57.7307,57.7484,71927.0
2016-08-31 15:30:00,65.4,65.41,65.36,65.39,46671.0,57.7572,57.766,57.7219,57.7484,46671.0
2016-08-31 15:35:00,65.39,65.46,65.38,65.42,71638.0,57.7484,57.8102,57.7395,57.7749,71638.0
2016-08-31 15:40:00,65.42,65.52,65.42,65.51,88560.0,57.7749,57.8632,57.7749,57.8544,88560.0
2016-08-31 15:45:00,65.5,65.54,65.5,65.53,94563.0,57.8455,57.8808,57.8455,57.872,94563.0
2016-08-31 15:50:00,65.53,65.58,65.53,65.58,102232.0,57.872,57.9162,57.872,57.9162,102232.0
2016-08-31 15:55:00,65.58,65.64,65.56,65.57,326312.0,57.9162,57.9692,57.8985,57.9073,326312.0
2016-09-01 09:30:00,65.55,65.64,65.29,65.36,101720.0,57.8897,57.9692,57.6601,57.7219,101720.0
2016-09-01 09:35:00,65.39,65.56,65.39,65.55,37362.0,57.7484,57.8985,57.7484,57.8897,37362.0
2016-09-01 09:40:00,65.54,65.54,65.36,65.36,31691.0,57.8808,57.8808,57.7219,57.7219,31691.0
2016-09-01 09:45:00,65.38,65.48,65.37,65.44,23544.0,57.7395,57.8279,57.7307,57.7925,23544.0
2016-09-01 09:50:00,65.45,65.46,65.26,65.33,48337.0,57.8014,57.8102,57.6336,57.6954,48337.0
2016-09-01 09:55:00,65.33,65.42,65.31,65.4,20754.0,57.6954,57.7749,57.6777,57.7572,20754.0
2016-09-01 10:00:00,65.39,65.4,65.2,65.4,50644.0,57.7484,57.7572,57.5806,57.7572,50644.0
2016-09-01 10:05:00,65.39,65.41,65.27,65.31,27080.0,57.7484,57.766,57.6424,57.6777,27080.0
2016-09-01 10:10:00,65.31,65.38,65.22,65.32,30487.0,57.6777,57.7395,57.5982,57.6866,30487.0
2016-09-01 10:15:00,65.32,65.32,65.17,65.19,20826.0,57.6866,57.6866,57.5541,57.5718,20826.0
2016-09-01 10:20:00,65.18,65.19,64.98,65.01,58002.0,57.5629,57.5718,57.3863,57.4128,58002.0
2016-09-01 10:25:00,65.02,65.04,64.87,64.88,47909.0,57.4216,57.4393,57.2891,57.298,47909.0
2016-09-01 10:30:00,64.87,64.88,64.66,64.73,64437.0,57.2891,57.298,57.1037,57.1655,64437.0
2016-09-01 10:35:00,64.73,64.73,64.63,64.63,50827.0,57.1655,57.1655,57.0772,57.0772,50827.0
2016-09-01 10:40:00,64.64,64.66,64.58,64.61,38907.0,57.086,57.1037,57.033,57.0595,38907.0
2016-09-01 10:45:00,64.61,64.63,64.53,64.6,32865.0,57.0595,57.0772,56.9889,57.0507,32865.0
2016-09-01 10:50:00,64.6,64.7,64.59,64.67,28225.0,57.0507,57.139,57.0419,57.1125,28225.0
2016-09-01 10:55:00,64.67,64.69,64.55,64.57,31895.0,57.1125,57.1302,57.0065,57.0242,31895.0
2016-09-01 11:00:00,64.57,64.57,64.42,64.48,98804.0,57.0242,57.0242,56.8917,56.9447,98804.0
2016-09-01 11:05:00,64.49,64.53,64.46,64.48,20728.0,56.9536,56.9889,56.9271,56.9447,20728.0
2016-09-01 11:10:00,64.48,64.59,64.47,64.57,52475.0,56.9447,57.0419,56.9359,57.0242,52475.0
2016-09-01 11:15:00,64.57,64.57,64.51,64.54,27699.0,57.0242,57.0242,56.9712,56.9977,27699.0
2016-09-01 11:20:00,64.54,64.72,64.54,64.67,37782.0,56.9977,57.1567,56.9977,57.1125,37782.0
2016-09-01 11:25:00,64.67,64.68,64.62,64.64,21594.0,57.1125,57.1214,57.0684,57.086,21594.0
2016-09-01 11:30:00,64.63,64.65,64.59,64.62,35334.0,57.0772,57.0949,57.0419,57.0684,35334.0
2016-09-01 11:35:00,64.62,64.65,64.6,64.62,21346.0,57.0684,57.0949,57.0507,57.0684,21346.0
2016-09-01 11:40:00,64.61,64.62,64.54,64.55,29651.0,57.0595,57.0684,56.9977,57.0065,29651.0
2016-09-01 11:45:00,64.55,64.58,64.52,64.55,26739.0,57.0065,57.033,56.98,57.0065,26739.0
2016-09-01 11:50:00,64.55,64.55,64.45,64.5,15229.0,57.0065,57.0065,56.9182,56.9624,15229.0
2016-09-01 11:55:00,64.49,64.55,64.47,64.55,17562.0,56.9536,57.0065,56.9359,57.0065,17562.0
2016-09-01 12:00:00,64.55,64.57,64.54,64.55,21075.0,57.0065,57.0242,56.9977,57.0065,21075.0
2016-09-01 12:05:00,64.56,64.58,64.54,64.54,22932.0,57.0154,57.033,56.9977,56.9977,22932.0
2016-09-01 12:10:00,64.54,64.61,64.52,64.61,19211.0,56.9977,57.0595,56.98,57.0595,19211.0
2016-09-01 12:15:00,64.61,64.69,64.61,64.68,60359.0,57.0595,57.1302,57.0595,57.1214,60359.0
2016-09-01 12:20:00,64.67,64.84,64.64,64.84,50295.0,57.1125,57.2627,57.086,57.2627,50295.0
2016-09-01 12:25:00,64.85,64.88,64.81,64.87,44671.0,57.2715,57.298,57.2362,57.2891,44671.0
2016-09-01 12:30:00,64.87,64.99,64.86,64.96,21207.0,57.2891,57.3951,57.2803,57.3686,21207.0
2016-09-01 12:35:00,64.96,64.96,64.9,64.94,23655.0,57.3686,57.3686,57.3156,57.351,23655.0
2016-09-01 12:40:00,64.94,64.94,64.87,64.87,15961.0,57.351,57.351,57.2891,57.2891,15961.0
2016-09-01 12:45:00,64.87,64.92,64.86,64.91,11023.0,57.2891,57.3333,57.2803,57.3245,11023.0
2016-09-01 12:50:00,64.89,64.94,64.88,64.92,15756.0,57.3068,57.351,57.298,57.3333,15756.0
2016-09-01 12:55:00,64.92,64.92,64.84,64.84,36618.0,57.3333,57.3333,57.2627,57.2627,36618.0
2016-09-01 13:00:00,64.85,64.86,64.82,64.83,21570.0,57.2715,57.2803,57.245,57.2538,21570.0
2016-09-01 13:05:00,64.82,64.86,64.8,64.82,25367.0,57.245,57.2803,57.2273,57.245,25367.0
2016-09-01 13:10:00,64.82,64.85,64.8,64.81,33547.0,57.245,57.2715,57.2273,57.2362,33547.0
2016-09-01 13:15:00,64.81,64.85,64.81,64.84,15217.0,57.2362,57.2715,57.2362,57.2627,15217.0
2016-09-01 13:20:00,64.83,64.93,64.83,64.92,39165.0,57.2538,57.3421,57.2538,57.3333,39165.0
2016-09-01 13:25:00,64.92,64.93,64.86,64.87,31039.0,57.3333,57.3421,57.2803,57.2891,31039.0
2016-09-01 13:30:00,64.87,64.88,64.82,64.82,25024.0,57.2891,57.298,57.245,57.245,25024.0
2016-09-01 13:35:00,64.82,64.84,64.8,64.83,19774.0,57.245,57.2627,57.2273,57.2538,19774.0
2016-09-01 13:40:00,64.82,64.86,64.82,64.84,15483.0,57.245,57.2803,57.245,57.2627,15483.0
2016-09-01 13:45:00,64.84,64.86,64.81,64.82,56546.0,57.2627,57.2803,57.2362,57.245,56546.0
2016-09-01 13:50:00,64.83,64.85,64.81,64.84,26790.0,57.2538,57.2715,57.2362,57.2627,26790.0
2016-09-01 13:55:00,64.83,64.84,64.79,64.79,21271.0,57.2538,57.2627,57.2185,57.2185,21271.0
2016-09-01 14:00:00,64.79,64.79,64.68,64.69,28075.0,57.2185,57.2185,57.1214,57.1302,28075.0
2016-09-01 14:05:00,64.69,64.7,64.61,64.62,19249.0,57.1302,57.139,57.0595,57.0684,19249.0
2016-09-01 14:10:00,64.61,64.65,64.56,64.64,25611.0,57.0595,57.0949,57.0154,57.086,25611.0
2016-09-01 14:15:00,64.64,64.72,64.64,64.72,24001.0,57.086,57.1567,57.086,57.1567,24001.0
2016-09-01 14:20:00,64.71,64.72,64.67,64.67,12510.0,57.1478,57.1567,57.1125,57.1125,12510.0
2016-09-01 14:25:00,64.67,64.76,64.66,64.75,25602.0,57.1125,57.192,57.1037,57.1832,25602.0
2016-09-01 14:30:00,64.75,64.78,64.69,64.7,12182.0,57.1832,57.2097,57.1302,57.139,12182.0
2016-09-01 14:35:00,64.69,64.75,64.67,64.75,38424.0,57.1302,57.1832,57.1125,57.1832,38424.0
2016-09-01 14:40:00,64.75,64.8,64.74,64.8,16916.0,57.1832,57.2273,57.1743,57.2273,16916.0
2016-09-01 14:45:00,64.79,64.83,64.76,64.78,32802.0,57.2185,57.2538,57.192,57.2097,32802.0
2016-09-01 14:50:00,64.77,64.78,64.72,64.77,21042.0,57.2008,57.2097,57.1567,57.2008,21042.0
2016-09-01 14:55:00,64.77,64.78,64.72,64.73,11671.0,57.2008,57.2097,57.1567,57.1655,11671.0
2016-09-01 15:00:00,64.74,64.75,64.66,64.67,22586.0,57.1743,57.1832,57.1037,57.1125,22586.0
2016-09-01 15:05:00,64.67,64.71,64.63,64.69,45525.0,57.1125,57.1478,57.0772,57.1302,45525.0
2016-09-01 15:10:00,64.7,64.77,64.69,64.75,29429.0,57.139,57.2008,57.1302,57.1832,29429.0
2016-09-01 15:15:00,64.74,64.77,64.72,64.73,21266.0,57.1743,57.2008,57.1567,57.1655,21266.0
2016-09-01 15:20:00,64.73,64.81,64.72,64.8,61943.0,57.1655,57.2362,57.1567,57.2273,61943.0
2016-09-01 15:25:00,64.79,64.79,64.71,64.72,33337.0,57.2185,57.2185,57.1478,57.1567,33337.0
2016-09-01 15:30:00,64.72,64.74,64.7,64.72,38661.0,57.1567,57.1743,57.139,57.1567,38661.0
2016-09-01 15:35:00,64.71,64.76,64.7,64.76,44722.0,57.1478,57.192,57.139,57.192,44722.0
2016-09-01 15:40:00,64.75,64.8,64.75,64.79,67576.0,57.1832,57.2273,57.1832,57.2185,67576.0
2016-09-01 15:45:00,64.8,64.82,64.77,64.8,68361.0,57.2273,57.245,57.2008,57.2273,68361.0
2016-09-01 15:50:00,64.8,64.83,64.78,64.8,94299.0,57.2273,57.2538,57.2097,57.2273,94299.0
2016-09-01 15:55:00,64.81,64.85,64.78,64.84,211906.0,57.2362,57.2715,57.2097,57.2627,211906.0
2016-09-02 09:30:00,65.06,65.31,64.86,64.92,60885.0,57.4569,57.6777,57.2803,57.3333,60885.0
2016-09-02 09:35:00,64.97,65.07,64.87,65.0,31954.0,57.3775,57.4658,57.2891,57.404,31954.0
2016-09-02 09:40:00,65.01,65.28,65.0,65.28,62020.0,57.4128,57.6512,57.404,57.6512,62020.0
2016-09-02 09:45:00,65.29,65.48,65.29,65.45,87163.0,57.6601,57.8279,57.6601,57.8014,87163.0
2016-09-02 09:50:00,65.44,65.47,65.32,65.37,38498.0,57.7925,57.819,57.6866,57.7307,38498.0
2016-09-02 09:55:00,65.37,65.49,65.37,65.45,56391.0,57.7307,57.8367,57.7307,57.8014,56391.0
2016-09-02 10:00:00,65.45,65.5,65.36,65.41,61678.0,57.8014,57.8455,57.7219,57.766,61678.0
2016-09-02 10:05:00,65.41,65.47,65.37,65.42,123789.0,57.766,57.819,57.7307,57.7749,123789.0
2016-09-02 10:10:00,65.43,65.47,65.34,65.34,38728.0,57.7837,57.819,57.7042,57.7042,38728.0
2016-09-02 10:15:00,65.33,65.41,65.3,65.32,36379.0,57.6954,57.766,57.6689,57.6866,36379.0
2016-09-02 10:20:00,65.32,65.35,65.27,65.29,39887.0,57.6866,57.7131,57.6424,57.6601,39887.0
2016-09-02 10:25:00,65.29,65.42,65.22,65.41,64230.0,57.6601,57.7749,57.5982,57.766,64230.0
2016-09-02 10:30:00,65.42,65.51,65.42,65.51,63638.0,57.7749,57.8544,57.7749,57.8544,63638.0
2016-09-02 10:35:00,65.52,65.59,65.5,65.56,41563.0,57.8632,57.925,57.8455,57.8985,41563.0
2016-09-02 10:40:00,65.55,65.59,65.54,65.59,42684.0,57.8897,57.925,57.8808,57.925,42684.0
2016-09-02 10:45:00,65.59,65.61,65.54,65.56,34358.0,57.925,57.9427,57.8808,57.8985,34358.0
2016-09-02 10:50:00,65.56,65.67,65.56,65.62,47213.0,57.8985,57.9957,57.8985,57.9515,47213.0
2016-09-02 10:55:00,65.63,65.64,65.44,65.48,56371.0,57.9603,57.9692,57.7925,57.8279,56371.0
2016-09-02 11:00:00,65.48,65.53,65.46,65.53,36034.0,57.8279,57.872,57.8102,57.872,36034.0
2016-09-02 11:05:00,65.53,65.54,65.4,65.42,31324.0,57.872,57.8808,57.7572,57.7749,31324.0
2016-09-02 11:10:00,65.43,65.45,65.38,65.39,43508.0,57.7837,57.8014,57.7395,57.7484,43508.0
2016-09-02 11:15:00,65.4,65.43,65.37,65.39,22196.0,57.7572,57.7837,57.7307,57.7484,22196.0
2016-09-02 11:20:00,65.38,65.45,65.38,65.44,22345.0,57.7395,57.8014,57.7395,57.7925,22345.0
2016-09-02 11:25:00,65.43,65.45,65.39,65.43,14269.0,57.7837,57.8014,57.7484,57.7837,14269.0
2016-09-02 11:30:00,65.44,65.44,65.36,65.37,26287.0,57.7925,57.7925,57.7219,57.7307,26287.0
2016-09-02 11:35:00,65.37,65.39,65.33,65.33,29759.0,57.7307,57.7484,57.6954,57.6954,29759.0
2016-09-02 11:40:00,65.34,65.35,65.3,65.34,43232.0,57.7042,57.7131,57.6689,57.7042,43232.0
2016-09-02 11:45:00,65.33,65.37,65.32,65.32,24628.0,57.6954,57.7307,57.6866,57.6866,24628.0
2016-09-02 11:50:00,65.31,65.35,65.31,65.33,11737.0,57.6777,57.7131,57.6777,57.6954,11737.0
2016-09-02 11:55:00,65.33,65.39,65.33,65.36,21476.0,57.6954,57.7484,57.6954,57.7219,21476.0
2016-09-02 12:00:00,65.36,65.39,65.35,65.39,17995.0,57.7219,57.7484,57.7131,57.7484,17995.0
2016-09-02 12:05:00,65.39,65.4,65.36,65.37,10619.0,57.7484,57.7572,57.7219,57.7307,10619.0
2016-09-02 12:10:00,65.37,65.38,65.32,65.32,16733.0,57.7307,57.7395,57.6866,57.6866,16733.0
2016-09-02 12:15:00,65.32,65.32,65.16,65.17,29941.0,57.6866,57.6866,57.5453,57.5541,29941.0
2016-09-02 12:20:00,65.16,65.16,65.09,65.1,19525.0,57.5453,57.5453,57.4834,57.4923,19525.0
2016-09-02 12:25:00,65.11,65.15,65.1,65.15,12488.0,57.5011,57.5364,57.4923,57.5364,12488.0
2016-09-02 12:30:00,65.16,65.19,65.13,65.17,13655.0,57.5453,57.5718,57.5188,57.5541,13655.0
2016-09-02 12:35:00,65.16,65.21,65.16,65.2,26081.0,57.5453,57.5894,57.5453,57.5806,26081.0
2016-09-02 12:40:00,65.19,65.2,65.17,65.18,10637.0,57.5718,57.5806,57.5541,57.5629,10637.0
2016-09-02 12:45:00,65.18,65.18,65.1,65.1,13010.0,57.5629,57.5629,57.4923,57.4923,13010.0
2016-09-02 12:50:00,65.11,65.22,65.11,65.22,14032.0,57.5011,57.5982,57.5011,57.5982,14032.0
2016-09-02 12:55:00,65.22,65.22,65.12,65.13,15227.0,57.5982,57.5982,57.5099,57.5188,15227.0
2016-09-02 13:00:00,65.13,65.15,65.11,65.14,14687.0,57.5188,57.5364,57.5011,57.5276,14687.0
2016-09-02 13:05:00,65.13,65.14,65.12,65.13,11453.0,57.5188,57.5276,57.5099,57.5188,11453.0
2016-09-02 13:10:00,65.13,65.17,65.11,65.15,18961.0,57.5188,57.5541,57.5011,57.5364,18961.0
2016-09-02 13:15:00,65.16,65.2,65.15,65.15,12224.0,57.5453,57.5806,57.5364,57.5364,12224.0
2016-09-02 13:20:00,65.16,65.23,65.15,65.19,14701.0,57.5453,57.6071,57.5364,57.5718,14701.0
2016-09-02 13:25:00,65.19,65.2,65.16,65.19,12099.0,57.5718,57.5806,57.5453,57.5718,12099.0
2016-09-02 13:30:00,65.18,65.18,65.12,65.13,19798.0,57.5629,57.5629,57.5099,57.5188,19798.0
2016-09-02 13:35:00,65.13,65.14,65.07,65.07,18754.0,57.5188,57.5276,57.4658,57.4658,18754.0
2016-09-02 13:40:00,65.08,65.09,65.04,65.04,32654.0,57.4746,57.4834,57.4393,57.4393,32654.0
2016-09-02 13:45:00,65.05,65.07,65.04,65.05,53062.0,57.4481,57.4658,57.4393,57.4481,53062.0
2016-09-02 13:50:00,65.06,65.06,65.03,65.04,22971.0,57.4569,57.4569,57.4304,57.4393,22971.0
2016-09-02 13:55:00,65.04,65.04,65.0,65.02,21840.0,57.4393,57.4393,57.404,57.4216,21840.0
2016-09-02 14:00:00,65.01,65.04,65.0,65.03,12357.0,57.4128,57.4393,57.404,57.4304,12357.0
2016-09-02 14:05:00,65.03,65.14,65.03,65.12,33615.0,57.4304,57.5276,57.4304,57.5099,33615.0
2016-09-02 14:10:00,65.11,65.15,65.1,65.14,16176.0,57.5011,57.5364,57.4923,57.5276,16176.0
2016-09-02 14:15:00,65.13,65.2,65.13,65.2,12395.0,57.5188,57.5806,57.5188,57.5806,12395.0
2016-09-02 14:20:00,65.19,65.2,65.16,65.16,25976.0,57.5718,57.5806,57.5453,57.5453,25976.0
2016-09-02 14:25:00,65.17,65.22,65.17,65.2,18997.0,57.5541,57.5982,57.5541,57.5806,18997.0
2016-09-02 14:30:00,65.2,65.22,65.16,65.17,16170.0,57.5806,57.5982,57.5453,57.5541,16170.0
2016-09-02 14:35:00,65.17,65.2,65.15,65.18,20028.0,57.5541,57.5806,57.5364,57.5629,20028.0
2016-09-02 14:40:00,65.19,65.24,65.19,65.22,16409.0,57.5718,57.6159,57.5718,57.5982,16409.0
2016-09-02 14:45:00,65.22,65.22,65.16,65.17,13133.0,57.5982,57.5982,57.5453,57.5541,13133.0
2016-09-02 14:50:00,65.18,65.25,65.16,65.23,44117.0,57.5629,57.6247,57.5453,57.6071,44117.0
2016-09-02 14:55:00,65.23,65.24,65.2,65.23,13089.0,57.6071,57.6159,57.5806,57.6071,13089.0
2016-09-02 15:00:00,65.22,65.25,65.19,65.19,27529.0,57.5982,57.6247,57.5718,57.5718,27529.0
2016-09-02 15:05:00,65.19,65.23,65.16,65.17,27108.0,57.5718,57.6071,57.5453,57.5541,27108.0
2016-09-02 15:10:00,65.18,65.2,65.17,65.17,14956.0,57.5629,57.5806,57.5541,57.5541,14956.0
2016-09-02 15:15:00,65.17,65.21,65.13,65.2,35440.0,57.5541,57.5894,57.5188,57.5806,35440.0
2016-09-02 15:20:00,65.2,65.26,65.2,65.21,29312.0,57.5806,57.6336,57.5806,57.5894,29312.0
2016-09-02 15:25:00,65.21,65.23,65.2,65.21,23757.0,57.5894,57.6071,57.5806,57.5894,23757.0
2016-09-02 15:30:00,65.22,65.23,65.17,65.17,33424.0,57.5982,57.6071,57.5541,57.5541,33424.0
2016-09-02 15:35:00,65.17,65.2,65.16,65.17,40466.0,57.5541,57.5806,57.5453,57.5541,40466.0
2016-09-02 15:40:00,65.17,65.2,65.17,65.19,32170.0,57.5541,57.5806,57.5541,57.5718,32170.0
2016-09-02 15:45:00,65.2,65.2,65.1,65.11,75544.0,57.5806,57.5806,57.4923,57.5011,75544.0
2016-09-02 15:50:00,65.11,65.18,65.1,65.18,86194.0,57.5011,57.5629,57.4923,57.5629,86194.0
2016-09-02 15:55:00,65.18,65.21,65.16,65.2,148912.0,57.5629,57.5894,57.5453,57.5806,148912.0
2016-09-06 09:30:00,65.16,65.32,65.05,65.27,86068.0,57.5453,57.6866,57.4481,57.6424,86068.0
2016-09-06 09:35:00,65.28,65.39,65.11,65.11,40362.0,57.6512,57.7484,57.5011,57.5011,40362.0
2016-09-06 09:40:00,65.13,65.3,65.11,65.22,30812.0,57.5188,57.6689,57.5011,57.5982,30812.0
2016-09-06 09:45:00,65.22,65.44,65.22,65.42,29995.0,57.5982,57.7925,57.5982,57.7749,29995.0
2016-09-06 09:50:00,65.42,65.47,65.33,65.35,37507.0,57.7749,57.819,57.6954,57.7131,37507.0
2016-09-06 09:55:00,65.37,65.48,65.37,65.47,23882.0,57.7307,57.8279,57.7307,57.819,23882.0
2016-09-06 10:00:00,65.45,65.45,65.32,65.42,53504.0,57.8014,57.8014,57.6866,57.7749,53504.0
2016-09-06 10:05:00,65.42,65.43,65.16,65.22,52494.0,57.7749,57.7837,57.5453,57.5982,52494.0
2016-09-06 10:10:00,65.23,65.28,65.19,65.2,40851.0,57.6071,57.6512,57.5718,57.5806,40851.0
2016-09-06 10:15:00,65.19,65.22,65.13,65.15,62183.0,57.5718,57.5982,57.5188,57.5364,62183.0
2016-09-06 10:20:00,65.15,65.18,65.11,65.17,129924.0,57.5364,57.5629,57.5011,57.5541,129924.0
2016-09-06 10:25:00,65.17,65.21,65.13,65.19,72326.0,57.5541,57.5894,57.5188,57.5718,72326.0
2016-09-06 10:30:00,65.19,65.26,65.19,65.22,105733.0,57.5718,57.6336,57.5718,57.5982,105733.0
2016-09-06 10:35:00,65.22,65.25,65.15,65.23,77639.0,57.5982,57.6247,57.5364,57.6071,77639.0
2016-09-06 10:40:00,65.23,65.26,65.21,65.23,28032.0,57.6071,57.6336,57.5894,57.6071,28032.0
2016-09-06 10:45:00,65.24,65.27,65.19,65.2,55283.0,57.6159,57.6424,57.5718,57.5806,55283.0
2016-09-06 10:50:00,65.19,65.2,65.16,65.2,31259.0,57.5718,57.5806,57.5453,57.5806,31259.0
2016-09-06 10:55:00,65.2,65.23,65.15,65.23,44157.0,57.5806,57.6071,57.5364,57.6071,44157.0
2016-09-06 11:00:00,65.23,65.27,65.21,65.22,31826.0,57.6071,57.6424,57.5894,57.5982,31826.0
2016-09-06 11:05:00,65.23,65.29,65.16,65.18,39107.0,57.6071,57.6601,57.5453,57.5629,39107.0
2016-09-06 11:10:00,65.18,65.23,65.15,65.23,49525.0,57.5629,57.6071,57.5364,57.6071,49525.0
2016-09-06 11:15:00,65.24,65.33,65.21,65.25,46654.0,57.6159,57.6954,57.5894,57.6247,46654.0
2016-09-06 11:20:00,65.24,65.32,65.24,65.31,29711.0,57.6159,57.6866,57.6159,57.6777,29711.0
2016-09-06 11:25:00,65.31,65.4,65.31,65.37,29216.0,57.6777,57.7572,57.6777,57.7307,29216.0
2016-09-06 11:30:00,65.37,65.4,65.35,65.38,32672.0,57.7307,57.7572,57.7131,57.7395,32672.0
2016-09-06 11:35:00,65.39,65.41,65.37,65.39,32214.0,57.7484,57.766,57.7307,57.7484,32214.0
2016-09-06 11:40:00,65.4,65.43,65.37,65.37,27999.0,57.7572,57.7837,57.7307,57.7307,27999.0
2016-09-06 11:45:00,65.37,65.48,65.37,65.45,29471.0,57.7307,57.8279,57.7307,57.8014,29471.0
2016-09-06 11:50:00,65.46,65.47,65.42,65.47,20230.0,57.8102,57.819,57.7749,57.819,20230.0
2016-09-06 11:55:00,65.47,65.48,65.43,65.46,26780.0,57.819,57.8279,57.7837,57.8102,26780.0
2016-09-06 12:00:00,65.46,65.55,65.46,65.5,92221.0,57.8102,57.8897,57.8102,57.8455,92221.0
2016-09-06 12:05:00,65.5,65.5,65.44,65.47,20599.0,57.8455,57.8455,57.7925,57.819,20599.0
2016-09-06 12:10:00,65.47,65.47,65.44,65.46,19168.0,57.819,57.819,57.7925,57.8102,19168.0
2016-09-06 12:15:00,65.47,65.48,65.43,65.44,19310.0,57.819,57.8279,57.7837,57.7925,19310.0
2016-09-06 12:20:00,65.45,65.49,65.44,65.48,20286.0,57.8014,57.8367,57.7925,57.8279,20286.0
2016-09-06 12:25:00,65.48,65.49,65.43,65.44,22384.0,57.8279,57.8367,57.7837,57.7925,22384.0
2016-09-06 12:30:00,65.44,65.54,65.44,65.48,24485.0,57.7925,57.8808,57.7925,57.8279,24485.0
2016-09-06 12:35:00,65.48,65.53,65.47,65.52,25784.0,57.8279,57.872,57.819,57.8632,25784.0
2016-09-06 12:40:00,65.51,65.55,65.49,65.51,34995.0,57.8544,57.8897,57.8367,57.8544,34995.0
2016-09-06 12:45:00,65.51,65.56,65.51,65.53,22385.0,57.8544,57.8985,57.8544,57.872,22385.0
2016-09-06 12:50:00,65.52,65.56,65.5,65.51,25910.0,57.8632,57.8985,57.8455,57.8544,25910.0
2016-09-06 12:55:00,65.51,65.54,65.49,65.5,29814.0,57.8544,57.8808,57.8367,57.8455,29814.0
2016-09-06 13:00:00,65.5,65.55,65.5,65.52,18849.0,57.8455,57.8897,57.8455,57.8632,18849.0
2016-09-06 13:05:00,65.52,65.52,65.47,65.47,34390.0,57.8632,57.8632,57.819,57.819,34390.0
2016-09-06 13:10:00,65.47,65.5,65.47,65.5,22219.0,57.819,57.8455,57.819,57.8455,22219.0
2016-09-06 13:15:00,65.5,65.55,65.5,65.55,31967.0,57.8455,57.8897,57.8455,57.8897,31967.0
2016-09-06 13:20:00,65.54,65.54,65.51,65.53,15672.0,57.8808,57.8808,57.8544,57.872,15672.0
2016-09-06 13:25:00,65.54,65.58,65.51,65.52,17703.0,57.8808,57.9162,57.8544,57.8632,17703.0
2016-09-06 13:30:00,65.52,65.58,65.52,65.56,11397.0,57.8632,57.9162,57.8632,57.8985,11397.0
2016-09-06 13:35:00,65.56,65.58,65.55,65.57,17816.0,57.8985,57.9162,57.8897,57.9073,17816.0
2016-09-06 13:40:00,65.57,65.6,65.56,65.59,14871.0,57.9073,57.9338,57.8985,57.925,14871.0
2016-09-06 13:45:00,65.59,65.62,65.59,65.61,31822.0,57.925,57.9515,57.925,57.9427,31822.0
2016-09-06 13:50:00,65.6,65.61,65.59,65.6,15426.0,57.9338,57.9427,57.925,57.9338,15426.0
2016-09-06 13:55:00,65.61,65.62,65.59,65.59,25643.0,57.9427,57.9515,57.925,57.925,25643.0
2016-09-06 14:00:00,65.59,65.6,65.55,65.56,19621.0,57.925,57.9338,57.8897,57.8985,19621.0
2016-09-06 14:05:00,65.56,65.56,65.51,65.52,30324.0,57.8985,57.8985,57.8544,57.8632,30324.0
2016-09-06 14:10:00,65.51,65.58,65.51,65.57,19239.0,57.8544,57.9162,57.8544,57.9073,19239.0
2016-09-06 14:15:00,65.58,65.63,65.56,65.61,32829.0,57.9162,57.9603,57.8985,57.9427,32829.0
2016-09-06 14:20:00,65.62,65.65,65.61,65.62,30749.0,57.9515,57.978,57.9427,57.9515,30749.0
2016-09-06 14:25:00,65.61,65.65,65.61,65.64,37452.0,57.9427,57.978,57.9427,57.9692,37452.0
2016-09-06 14:30:00,65.64,65.69,65.64,65.67,33545.0,57.9692,58.0133,57.9692,57.9957,33545.0
2016-09-06 14:35:00,65.68,65.7,65.65,65.68,31653.0,58.0045,58.0222,57.978,58.0045,31653.0
2016-09-06 14:40:00,65.68,65.69,65.65,65.67,27784.0,58.0045,58.0133,57.978,57.9957,27784.0
2016-09-06 14:45:00,65.68,65.72,65.67,65.72,31595.0,58.0045,58.0398,57.9957,58.0398,31595.0
2016-09-06 14:50:00,65.71,65.75,65.71,65.74,25852.0,58.031,58.0663,58.031,58.0575,25852.0
2016-09-06 14:55:00,65.74,65.74,65.71,65.72,21588.0,58.0575,58.0575,58.031,58.0398,21588.0
2016-09-06 15:00:00,65.72,65.74,65.7,65.74,54221.0,58.0398,58.0575,58.0222,58.0575,54221.0
2016-09-06 15:05:00,65.73,65.74,65.69,65.7,34872.0,58.0486,58.0575,58.0133,58.0222,34872.0
2016-09-06 15:10:00,65.7,65.71,65.68,65.68,41799.0,58.0222,58.031,58.0045,58.0045,41799.0
2016-09-06 15:15:00,65.68,65.71,65.68,65.71,32642.0,58.0045,58.031,58.0045,58.031,32642.0
2016-09-06 15:20:00,65.7,65.72,65.69,65.71,28613.0,58.0222,58.0398,58.0133,58.031,28613.0
2016-09-06 15:25:00,65.72,65.73,65.68,65.73,49864.0,58.0398,58.0486,58.0045,58.0486,49864.0
2016-09-06 15:30:00,65.73,65.73,65.7,65.7,55804.0,58.0486,58.0486,58.0222,58.0222,55804.0
2016-09-06 15:35:00,65.7,65.71,65.69,65.7,41316.0,58.0222,58.031,58.0133,58.0222,41316.0
2016-09-06 15:40:00,65.7,65.71,65.69,65.71,56924.0,58.0222,58.031,58.0133,58.031,56924.0
2016-09-06 15:45:00,65.71,65.73,65.7,65.72,94798.0,58.031,58.0486,58.0222,58.0398,94798.0
2016-09-06 15:50:00,65.72,65.74,65.71,65.74,67757.0,58.0398,58.0575,58.031,58.0575,67757.0
2016-09-06 15:55:00,65.74,65.77,65.73,65.77,221373.0,58.0575,58.084,58.0486,58.084,221373.0
2016-09-07 09:30:00,65.55,65.65,65.31,65.61,97326.0,57.8897,57.978,57.6777,57.9427,97326.0
2016-09-07 09:35:00,65.6,65.78,65.57,65.72,54915.0,57.9338,58.0928,57.9073,58.0398,54915.0
2016-09-07 09:40:00,65.73,65.93,65.73,65.87,67966.0,58.0486,58.2253,58.0486,58.1723,67966.0
2016-09-07 09:45:00,65.87,65.95,65.83,65.88,43077.0,58.1723,58.2429,58.137,58.1811,43077.0
2016-09-07 09:50:00,65.87,65.87,65.79,65.84,51772.0,58.1723,58.1723,58.1016,58.1458,51772.0
2016-09-07 09:55:00,65.83,65.87,65.8,65.83,38431.0,58.137,58.1723,58.1105,58.137,38431.0
2016-09-07 10:00:00,65.83,65.88,65.81,65.83,42198.0,58.137,58.1811,58.1193,58.137,42198.0
2016-09-07 10:05:00,65.83,65.94,65.82,65.88,57410.0,58.137,58.2341,58.1281,58.1811,57410.0
2016-09-07 10:10:00,65.89,65.94,65.85,65.87,35363.0,58.1899,58.2341,58.1546,58.1723,35363.0
2016-09-07 10:15:00,65.86,65.91,65.84,65.86,38696.0,58.1635,58.2076,58.1458,58.1635,38696.0
2016-09-07 10:20:00,65.85,65.9,65.84,65.87,26472.0,58.1546,58.1988,58.1458,58.1723,26472.0
2016-09-07 10:25:00,65.88,65.91,65.84,65.88,33924.0,58.1811,58.2076,58.1458,58.1811,33924.0
2016-09-07 10:30:00,65.88,65.91,65.85,65.86,26990.0,58.1811,58.2076,58.1546,58.1635,26990.0
2016-09-07 10:35:00,65.87,65.89,65.83,65.83,32733.0,58.1723,58.1899,58.137,58.137,32733.0
2016-09-07 10:40:00,65.83,65.84,65.8,65.8,50059.0,58.137,58.1458,58.1105,58.1105,50059.0
2016-09-07 10:45:00,65.8,65.82,65.68,65.7,36802.0,58.1105,58.1281,58.0045,58.0222,36802.0
2016-09-07 10:50:00,65.7,65.74,65.69,65.74,15454.0,58.0222,58.0575,58.0133,58.0575,15454.0
2016-09-07 10:55:00,65.74,65.79,65.74,65.77,19719.0,58.0575,58.1016,58.0575,58.084,19719.0
2016-09-07 11:00:00,65.78,65.83,65.76,65.81,29104.0,58.0928,58.137,58.0751,58.1193,29104.0
2016-09-07 11:05:00,65.82,65.86,65.82,65.84,28463.0,58.1281,58.1635,58.1281,58.1458,28463.0
2016-09-07 11:10:00,65.84,65.84,65.75,65.79,32981.0,58.1458,58.1458,58.0663,58.1016,32981.0
2016-09-07 11:15:00,65.79,65.81,65.71,65.72,70163.0,58.1016,58.1193,58.031,58.0398,70163.0
2016-09-07 11:20:00,65.73,65.8,65.7,65.79,63517.0,58.0486,58.1105,58.0222,58.1016,63517.0
2016-09-07 11:25:00,65.78,65.81,65.76,65.77,43595.0,58.0928,58.1193,58.0751,58.084,43595.0
2016-09-07 11:30:00,65.77,65.86,65.76,65.82,48034.0,58.084,58.1635,58.0751,58.1281,48034.0
2016-09-07 11:35:00,65.81,65.84,65.79,65.8,24350.0,58.1193,58.1458,58.1016,58.1105,24350.0
2016-09-07 11:40:00,65.79,65.83,65.79,65.81,16566.0,58.1016,58.137,58.1016,58.1193,16566.0
2016-09-07 11:45:00,65.81,65.82,65.77,65.81,25128.0,58.1193,58.1281,58.084,58.1193,25128.0
2016-09-07 11:50:00,65.8,65.83,65.79,65.8,16681.0,58.1105,58.137,58.1016,58.1105,16681.0
2016-09-07 11:55:00,65.8,65.87,65.8,65.86,22905.0,58.1105,58.1723,58.1105,58.1635,22905.0
2016-09-07 12:00:00,65.85,65.87,65.84,65.85,28082.0,58.1546,58.1723,58.1458,58.1546,28082.0
2016-09-07 12:05:00,65.84,65.91,65.84,65.91,30150.0,58.1458,58.2076,58.1458,58.2076,30150.0
2016-09-07 12:10:00,65.92,65.92,65.84,65.88,16293.0,58.2164,58.2164,58.1458,58.1811,16293.0
2016-09-07 12:15:00,65.89,65.9,65.82,65.84,33347.0,58.1899,58.1988,58.1281,58.1458,33347.0
2016-09-07 12:20:00,65.83,65.87,65.82,65.86,24039.0,58.137,58.1723,58.1281,58.1635,24039.0
2016-09-07 12:25:00,65.85,65.88,65.8,65.86,20190.0,58.1546,58.1811,58.1105,58.1635,20190.0
2016-09-07 12:30:00,65.88,65.88,65.84,65.88,20715.0,58.1811,58.1811,58.1458,58.1811,20715.0
2016-09-07 12:35:00,65.87,65.91,65.86,65.91,16284.0,58.1723,58.2076,58.1635,58.2076,16284.0
2016-09-07 12:40:00,65.9,65.95,65.89,65.92,26857.0,58.1988,58.2429,58.1899,58.2164,26857.0
2016-09-07 12:45:00,65.92,65.94,65.9,65.91,14897.0,58.2164,58.2341,58.1988,58.2076,14897.0
2016-09-07 12:50:00,65.91,65.93,65.9,65.92,21546.0,58.2076,58.2253,58.1988,58.2164,21546.0
2016-09-07 12:55:00,65.93,65.94,65.88,65.91,28179.0,58.2253,58.2341,58.1811,58.2076,28179.0
2016-09-07 13:00:00,65.91,65.94,65.87,65.93,22538.0,58.2076,58.2341,58.1723,58.2253,22538.0
2016-09-07 13:05:00,65.94,65.97,65.93,65.97,33775.0,58.2341,58.2606,58.2253,58.2606,33775.0
2016-09-07 13:10:00,65.97,65.98,65.93,65.95,16139.0,58.2606,58.2694,58.2253,58.2429,16139.0
2016-09-07 13:15:00,65.95,65.99,65.93,65.98,15329.0,58.2429,58.2783,58.2253,58.2694,15329.0
2016-09-07 13:20:00,65.98,65.99,65.96,65.97,22682.0,58.2694,58.2783,58.2518,58.2606,22682.0
2016-09-07 13:25:00,65.97,65.98,65.95,65.97,20664.0,58.2606,58.2694,58.2429,58.2606,20664.0
2016-09-07 13:30:00,65.96,65.99,65.96,65.97,30423.0,58.2518,58.2783,58.2518,58.2606,30423.0
2016-09-07 13:35:00,65.97,65.97,65.93,65.95,21858.0,58.2606,58.2606,58.2253,58.2429,21858.0
2016-09-07 13:40:00,65.94,65.98,65.93,65.97,15271.0,58.2341,58.2694,58.2253,58.2606,15271.0
2016-09-07 13:45:00,65.98,65.99,65.96,65.98,14436.0,58.2694,58.2783,58.2518,58.2694,14436.0
2016-09-07 13:50:00,65.98,66.0,65.98,65.99,21830.0,58.2694,58.2871,58.2694,58.2783,21830.0
2016-09-07 13:55:00,65.99,66.05,65.99,66.0,70896.0,58.2783,58.3312,58.2783,58.2871,70896.0
2016-09-07 14:00:00,66.0,66.05,65.99,66.05,24447.0,58.2871,58.3312,58.2783,58.3312,24447.0
2016-09-07 14:05:00,66.04,66.07,66.01,66.04,24500.0,58.3224,58.3489,58.2959,58.3224,24500.0
2016-09-07 14:10:00,66.04,66.14,66.03,66.12,26718.0,58.3224,58.4107,58.3136,58.3931,26718.0
2016-09-07 14:15:00,66.12,66.13,66.08,66.09,26668.0,58.3931,58.4019,58.3577,58.3666,26668.0
2016-09-07 14:20:00,66.09,66.13,66.09,66.1,15426.0,58.3666,58.4019,58.3666,58.3754,15426.0
2016-09-07 14:25:00,66.1,66.12,66.07,66.08,18319.0,58.3754,58.3931,58.3489,58.3577,18319.0
2016-09-07 14:30:00,66.07,66.11,66.06,66.09,31869.0,58.3489,58.3842,58.3401,58.3666,31869.0
2016-09-07 14:35:00,66.08,66.1,66.07,66.08,28634.0,58.3577,58.3754,58.3489,58.3577,28634.0
2016-09-07 14:40:00,66.08,66.13,66.07,66.09,60476.0,58.3577,58.4019,58.3489,58.3666,60476.0
2016-09-07 14:45:00,66.1,66.13,66.08,66.13,19910.0,58.3754,58.4019,58.3577,58.4019,19910.0
2016-09-07 14:50:00,66.12,66.14,66.11,66.13,20209.0,58.3931,58.4107,58.3842,58.4019,20209.0
2016-09-07 14:55:00,66.14,66.14,66.09,66.12,26611.0,58.4107,58.4107,58.3666,58.3931,26611.0
2016-09-07 15:00:00,66.12,66.16,66.11,66.16,9362.0,58.3931,58.4284,58.3842,58.4284,9362.0
2016-09-07 15:05:00,66.16,66.2,66.13,66.13,31402.0,58.4284,58.4637,58.4019,58.4019,31402.0
2016-09-07 15:10:00,66.13,66.18,66.12,66.17,41383.0,58.4019,58.4461,58.3931,58.4372,41383.0
2016-09-07 15:15:00,66.17,66.18,66.16,66.17,31195.0,58.4372,58.4461,58.4284,58.4372,31195.0
2016-09-07 15:20:00,66.17,66.19,66.15,66.19,33716.0,58.4372,58.4549,58.4196,58.4549,33716.0
2016-09-07 15:25:00,66.18,66.18,66.14,66.15,28023.0,58.4461,58.4461,58.4107,58.4196,28023.0
2016-09-07 15:30:00,66.15,66.17,66.14,66.16,32733.0,58.4196,58.4372,58.4107,58.4284,32733.0
2016-09-07 15:35:00,66.16,66.16,66.12,66.15,43392.0,58.4284,58.4284,58.3931,58.4196,43392.0
2016-09-07 15:40:00,66.14,66.18,66.13,66.16,37660.0,58.4107,58.4461,58.4019,58.4284,37660.0
2016-09-07 15:45:00,66.17,66.17,66.12,66.16,58934.0,58.4372,58.4372,58.3931,58.4284,58934.0
2016-09-07 15:50:00,66.16,66.16,66.12,66.13,56550.0,58.4284,58.4284,58.3931,58.4019,56550.0
2016-09-07 15:55:00,66.13,66.18,66.11,66.18,172254.0,58.4019,58.4461,58.3842,58.4461,172254.0
2016-09-08 09:30:00,66.15,66.34,66.05,66.3,46730.0,58.4196,58.5874,58.3312,58.552,46730.0
2016-09-08 09:35:00,66.3,66.48,66.29,66.4,91546.0,58.552,58.711,58.5432,58.6403,91546.0
2016-09-08 09:40:00,66.39,66.44,66.29,66.42,41082.0,58.6315,58.6757,58.5432,58.658,41082.0
2016-09-08 09:45:00,66.41,66.43,66.31,66.34,105027.0,58.6492,58.6668,58.5609,58.5874,105027.0
2016-09-08 09:50:00,66.32,66.41,66.29,66.36,74116.0,58.5697,58.6492,58.5432,58.605,74116.0
2016-09-08 09:55:00,66.36,66.42,66.35,66.37,79829.0,58.605,58.658,58.5962,58.6139,79829.0
2016-09-08 10:00:00,66.37,66.42,66.35,66.39,52095.0,58.6139,58.658,58.5962,58.6315,52095.0
2016-09-08 10:05:00,66.38,66.44,66.37,66.42,59834.0,58.6227,58.6757,58.6139,58.658,59834.0
2016-09-08 10:10:00,66.42,66.42,66.37,66.39,68922.0,58.658,58.658,58.6139,58.6315,68922.0
2016-09-08 10:15:00,66.38,66.47,66.36,66.38,63239.0,58.6227,58.7022,58.605,58.6227,63239.0
2016-09-08 10:20:00,66.38,66.42,66.36,66.4,27539.0,58.6227,58.658,58.605,58.6403,27539.0
2016-09-08 10:25:00,66.4,66.43,66.37,66.4,71398.0,58.6403,58.6668,58.6139,58.6403,71398.0
2016-09-08 10:30:00,66.41,66.45,66.39,66.45,92626.0,58.6492,58.6845,58.6315,58.6845,92626.0
2016-09-08 10:35:00,66.46,66.57,66.44,66.51,67106.0,58.6933,58.7905,58.6757,58.7375,67106.0
2016-09-08 10:40:00,66.51,66.57,66.51,66.56,38129.0,58.7375,58.7905,58.7375,58.7816,38129.0
2016-09-08 10:45:00,66.56,66.59,66.54,66.55,34852.0,58.7816,58.8081,58.764,58.7728,34852.0
2016-09-08 10:50:00,66.55,66.61,66.53,66.58,51923.0,58.7728,58.8258,58.7552,58.7993,51923.0
2016-09-08 10:55:00,66.57,66.59,66.54,66.55,21826.0,58.7905,58.8081,58.764,58.7728,21826.0
2016-09-08 11:00:00,66.55,66.64,66.55,66.6,41601.0,58.7728,58.8523,58.7728,58.817,41601.0
2016-09-08 11:05:00,66.62,66.65,66.61,66.64,25646.0,58.8346,58.8611,58.8258,58.8523,25646.0
2016-09-08 11:10:00,66.64,66.66,66.61,66.64,33006.0,58.8523,58.87,58.8258,58.8523,33006.0
2016-09-08 11:15:00,66.64,66.66,66.61,66.62,24703.0,58.8523,58.87,58.8258,58.8346,24703.0
2016-09-08 11:20:00,66.62,66.65,66.61,66.63,36061.0,58.8346,58.8611,58.8258,58.8435,36061.0
2016-09-08 11:25:00,66.62,66.66,66.61,66.63,35822.0,58.8346,58.87,58.8258,58.8435,35822.0
2016-09-08 11:30:00,66.63,66.64,66.59,66.64,38491.0,58.8435,58.8523,58.8081,58.8523,38491.0
2016-09-08 11:35:00,66.63,66.64,66.56,66.58,23416.0,58.8435,58.8523,58.7816,58.7993,23416.0
2016-09-08 11:40:00,66.58,66.63,66.57,66.61,21420.0,58.7993,58.8435,58.7905,58.8258,21420.0
2016-09-08 11:45:00,66.6,66.63,66.57,66.63,22637.0,58.817,58.8435,58.7905,58.8435,22637.0
2016-09-08 11:50:00,66.63,66.71,66.62,66.7,63160.0,58.8435,58.9141,58.8346,58.9053,63160.0
2016-09-08 11:55:00,66.69,66.7,66.63,66.69,17298.0,58.8965,58.9053,58.8435,58.8965,17298.0
2016-09-08 12:00:00,66.69,66.69,66.64,66.65,17262.0,58.8965,58.8965,58.8523,58.8611,17262.0
2016-09-08 12:05:00,66.64,66.68,66.63,66.64,23927.0,58.8523,58.8876,58.8435,58.8523,23927.0
2016-09-08 12:10:00,66.64,66.65,66.63,66.64,20732.0,58.8523,58.8611,58.8435,58.8523,20732.0
2016-09-08 12:15:00,66.64,66.67,66.63,66.65,17709.0,58.8523,58.8788,58.8435,58.8611,17709.0
2016-09-08 12:20:00,66.65,66.71,66.64,66.7,46732.0,58.8611,58.9141,58.8523,58.9053,46732.0
2016-09-08 12:25:00,66.7,66.7,66.6,66.63,83322.0,58.9053,58.9053,58.817,58.8435,83322.0
2016-09-08 12:30:00,66.64,66.64,66.58,66.61,20014.0,58.8523,58.8523,58.7993,58.8258,20014.0
2016-09-08 12:35:00,66.6,66.62,66.59,66.59,25815.0,58.817,58.8346,58.8081,58.8081,25815.0
2016-09-08 12:40:00,66.6,66.6,66.57,66.59,31964.0,58.817,58.817,58.7905,58.8081,31964.0
2016-09-08 12:45:00,66.59,66.59,66.55,66.57,30622.0,58.8081,58.8081,58.7728,58.7905,30622.0
2016-09-08 12:50:00,66.56,66.58,66.54,66.58,31749.0,58.7816,58.7993,58.764,58.7993,31749.0
2016-09-08 12:55:00,66.57,66.58,66.55,66.56,35870.0,58.7905,58.7993,58.7728,58.7816,35870.0
2016-09-08 13:00:00,66.56,66.58,66.54,66.54,21152.0,58.7816,58.7993,58.764,58.764,21152.0
2016-09-08 13:05:00,66.54,66.55,66.52,66.53,19993.0,58.764,58.7728,58.7463,58.7552,19993.0
2016-09-08 13:10:00,66.52,66.54,66.52,66.53,12403.0,58.7463,58.764,58.7463,58.7552,12403.0
2016-09-08 13:15:00,66.52,66.52,66.5,66.5,16427.0,58.7463,58.7463,58.7287,58.7287,16427.0
2016-09-08 13:20:00,66.5,66.54,66.49,66.53,27563.0,58.7287,58.764,58.7198,58.7552,27563.0
2016-09-08 13:25:00,66.53,66.55,66.51,66.51,25979.0,58.7552,58.7728,58.7375,58.7375,25979.0
2016-09-08 13:30:00,66.5,66.53,66.49,66.51,24599.0,58.7287,58.7552,58.7198,58.7375,24599.0
2016-09-08 13:35:00,66.51,66.54,66.49,66.54,26818.0,58.7375,58.764,58.7198,58.764,26818.0
2016-09-08 13:40:00,66.54,66.56,66.53,66.56,59416.0,58.764,58.7816,58.7552,58.7816,59416.0
2016-09-08 13:45:00,66.55,66.56,66.53,66.54,46109.0,58.7728,58.7816,58.7552,58.764,46109.0
2016-09-08 13:50:00,66.53,66.57,66.53,66.54,44974.0,58.7552,58.7905,58.7552,58.764,44974.0
2016-09-08 13:55:00,66.53,66.56,66.53,66.56,18251.0,58.7552,58.7816,58.7552,58.7816,18251.0
2016-09-08 14:00:00,66.56,66.57,66.49,66.5,56624.0,58.7816,58.7905,58.7198,58.7287,56624.0
2016-09-08 14:05:00,66.5,66.51,66.45,66.45,43780.0,58.7287,58.7375,58.6845,58.6845,43780.0
2016-09-08 14:10:00,66.46,66.5,66.44,66.5,31961.0,58.6933,58.7287,58.6757,58.7287,31961.0
2016-09-08 14:15:00,66.49,66.5,66.46,66.48,53201.0,58.7198,58.7287,58.6933,58.711,53201.0
2016-09-08 14:20:00,66.49,66.52,66.47,66.51,23292.0,58.7198,58.7463,58.7022,58.7375,23292.0
2016-09-08 14:25:00,66.51,66.51,66.44,66.45,28142.0,58.7375,58.7375,58.6757,58.6845,28142.0
2016-09-08 14:30:00,66.46,66.46,66.43,66.45,14404.0,58.6933,58.6933,58.6668,58.6845,14404.0
2016-09-08 14:35:00,66.44,66.45,66.42,66.44,41640.0,58.6757,58.6845,58.658,58.6757,41640.0
2016-09-08 14:40:00,66.43,66.48,66.43,66.46,26376.0,58.6668,58.711,58.6668,58.6933,26376.0
2016-09-08 14:45:00,66.47,66.5,66.46,66.5,21115.0,58.7022,58.7287,58.6933,58.7287,21115.0
2016-09-08 14:50:00,66.49,66.49,66.44,66.45,17770.0,58.7198,58.7198,58.6757,58.6845,17770.0
2016-09-08 14:55:00,66.46,66.47,66.44,66.46,18862.0,58.6933,58.7022,58.6757,58.6933,18862.0
2016-09-08 15:00:00,66.46,66.47,66.44,66.45,12867.0,58.6933,58.7022,58.6757,58.6845,12867.0
2016-09-08 15:05:00,66.44,66.44,66.41,66.41,37403.0,58.6757,58.6757,58.6492,58.6492,37403.0
2016-09-08 15:10:00,66.42,66.43,66.41,66.42,22796.0,58.658,58.6668,58.6492,58.658,22796.0
2016-09-08 15:15:00,66.42,66.43,66.4,66.4,33782.0,58.658,58.6668,58.6403,58.6403,33782.0
2016-09-08 15:20:00,66.4,66.4,66.35,66.37,55859.0,58.6403,58.6403,58.5962,58.6139,55859.0
2016-09-08 15:25:00,66.37,66.38,66.33,66.34,45456.0,58.6139,58.6227,58.5785,58.5874,45456.0
2016-09-08 15:30:00,66.34,66.36,66.31,66.31,50295.0,58.5874,58.605,58.5609,58.5609,50295.0
2016-09-08 15:35:00,66.32,66.34,66.3,66.33,40980.0,58.5697,58.5874,58.552,58.5785,40980.0
2016-09-08 15:40:00,66.34,66.34,66.3,66.31,51765.0,58.5874,58.5874,58.552,58.5609,51765.0
2016-09-08 15:45:00,66.31,66.31,66.24,66.28,74205.0,58.5609,58.5609,58.499,58.5344,74205.0
2016-09-08 15:50:00,66.28,66.28,66.23,66.25,83040.0,58.5344,58.5344,58.4902,58.5079,83040.0
2016-09-08 15:55:00,66.24,66.29,66.22,66.23,186725.0,58.499,58.5432,58.4814,58.4902,186725.0
2016-09-09 09:30:00,65.74,66.02,65.62,65.78,133298.0,58.0575,58.3048,57.9515,58.0928,133298.0
2016-09-09 09:35:00,65.83,65.89,65.67,65.75,66518.0,58.137,58.1899,57.9957,58.0663,66518.0
2016-09-09 09:40:00,65.74,65.74,65.6,65.69,53372.0,58.0575,58.0575,57.9338,58.0133,53372.0
2016-09-09 09:45:00,65.67,65.82,65.66,65.76,44767.0,57.9957,58.1281,57.9868,58.0751,44767.0
2016-09-09 09:50:00,65.76,65.82,65.74,65.76,68059.0,58.0751,58.1281,58.0575,58.0751,68059.0
2016-09-09 09:55:00,65.76,65.82,65.68,65.82,59530.0,58.0751,58.1281,58.0045,58.1281,59530.0
2016-09-09 10:00:00,65.81,65.84,65.69,65.79,40946.0,58.1193,58.1458,58.0133,58.1016,40946.0
2016-09-09 10:05:00,65.79,65.79,65.55,65.62,71058.0,58.1016,58.1016,57.8897,57.9515,71058.0
2016-09-09 10:10:00,65.62,65.72,65.61,65.7,67652.0,57.9515,58.0398,57.9427,58.0222,67652.0
2016-09-09 10:15:00,65.71,65.79,65.7,65.75,69058.0,58.031,58.1016,58.0222,58.0663,69058.0
2016-09-09 10:20:00,65.75,65.77,65.68,65.71,36937.0,58.0663,58.084,58.0045,58.031,36937.0
2016-09-09 10:25:00,65.72,65.79,65.66,65.72,32918.0,58.0398,58.1016,57.9868,58.0398,32918.0
2016-09-09 10:30:00,65.71,65.71,65.6,65.7,35285.0,58.031,58.031,57.9338,58.0222,35285.0
2016-09-09 10:35:00,65.7,65.72,65.52,65.57,69638.0,58.0222,58.0398,57.8632,57.9073,69638.0
2016-09-09 10:40:00,65.58,65.62,65.55,65.62,37506.0,57.9162,57.9515,57.8897,57.9515,37506.0
2016-09-09 10:45:00,65.62,65.64,65.49,65.6,35502.0,57.9515,57.9692,57.8367,57.9338,35502.0
2016-09-09 10:50:00,65.59,65.68,65.59,65.68,26537.0,57.925,58.0045,57.925,58.0045,26537.0
2016-09-09 10:55:00,65.68,65.74,65.65,65.74,26864.0,58.0045,58.0575,57.978,58.0575,26864.0
2016-09-09 11:00:00,65.74,65.74,65.63,65.7,50419.0,58.0575,58.0575,57.9603,58.0222,50419.0
2016-09-09 11:05:00,65.71,65.74,65.64,65.72,24590.0,58.031,58.0575,57.9692,58.0398,24590.0
2016-09-09 11:10:00,65.72,65.72,65.59,65.62,30616.0,58.0398,58.0398,57.925,57.9515,30616.0
2016-09-09 11:15:00,65.62,65.63,65.57,65.62,27805.0,57.9515,57.9603,57.9073,57.9515,27805.0
2016-09-09 11:20:00,65.61,65.64,65.55,65.55,26613.0,57.9427,57.9692,57.8897,57.8897,26613.0
2016-09-09 11:25:00,65.56,65.59,65.54,65.58,41577.0,57.8985,57.925,57.8808,57.9162,41577.0
2016-09-09 11:30:00,65.58,65.59,65.54,65.54,34665.0,57.9162,57.925,57.8808,57.8808,34665.0
2016-09-09 11:35:00,65.55,65.56,65.5,65.51,21575.0,57.8897,57.8985,57.8455,57.8544,21575.0
2016-09-09 11:40:00,65.51,65.54,65.45,65.49,45283.0,57.8544,57.8808,57.8014,57.8367,45283.0
2016-09-09 11:45:00,65.48,65.55,65.46,65.52,43520.0,57.8279,57.8897,57.8102,57.8632,43520.0
2016-09-09 11:50:00,65.51,65.57,65.51,65.51,40523.0,57.8544,57.9073,57.8544,57.8544,40523.0
2016-09-09 11:55:00,65.52,65.54,65.45,65.47,55530.0,57.8632,57.8808,57.8014,57.819,55530.0
2016-09-09 12:00:00,65.48,65.54,65.47,65.52,22906.0,57.8279,57.8808,57.819,57.8632,22906.0
2016-09-09 12:05:00,65.52,65.55,65.49,65.51,45937.0,57.8632,57.8897,57.8367,57.8544,45937.0
2016-09-09 12:10:00,65.51,65.52,65.46,65.5,28937.0,57.8544,57.8632,57.8102,57.8455,28937.0
2016-09-09 12:15:00,65.49,65.5,65.46,65.47,54477.0,57.8367,57.8455,57.8102,57.819,54477.0
2016-09-09 12:20:00,65.46,65.52,65.43,65.52,29401.0,57.8102,57.8632,57.7837,57.8632,29401.0
2016-09-09 12:25:00,65.52,65.59,65.52,65.58,37401.0,57.8632,57.925,57.8632,57.9162,37401.0
2016-09-09 12:30:00,65.58,65.6,65.56,65.56,32486.0,57.9162,57.9338,57.8985,57.8985,32486.0
2016-09-09 12:35:00,65.57,65.58,65.51,65.51,12517.0,57.9073,57.9162,57.8544,57.8544,12517.0
2016-09-09 12:40:00,65.5,65.53,65.49,65.51,23152.0,57.8455,57.872,57.8367,57.8544,23152.0
2016-09-09 12:45:00,65.51,65.54,65.49,65.52,19375.0,57.8544,57.8808,57.8367,57.8632,19375.0
2016-09-09 12:50:00,65.53,65.53,65.49,65.5,17398.0,57.872,57.872,57.8367,57.8455,17398.0
2016-09-09 12:55:00,65.51,65.56,65.49,65.56,56919.0,57.8544,57.8985,57.8367,57.8985,56919.0
2016-09-09 13:00:00,65.55,65.57,65.51,65.55,27276.0,57.8897,57.9073,57.8544,57.8897,27276.0
2016-09-09 13:05:00,65.56,65.58,65.54,65.56,31883.0,57.8985,57.9162,57.8808,57.8985,31883.0
2016-09-09 13:10:00,65.56,65.56,65.47,65.48,49286.0,57.8985,57.8985,57.819,57.8279,49286.0
2016-09-09 13:15:00,65.49,65.5,65.45,65.48,41348.0,57.8367,57.8455,57.8014,57.8279,41348.0
2016-09-09 13:20:00,65.48,65.5,65.4,65.42,34813.0,57.8279,57.8455,57.7572,57.7749,34813.0
2016-09-09 13:25:00,65.42,65.49,65.42,65.45,19310.0,57.7749,57.8367,57.7749,57.8014,19310.0
2016-09-09 13:30:00,65.45,65.45,65.41,65.41,23798.0,57.8014,57.8014,57.766,57.766,23798.0
2016-09-09 13:35:00,65.41,65.41,65.32,65.36,21142.0,57.766,57.766,57.6866,57.7219,21142.0
2016-09-09 13:40:00,65.36,65.39,65.33,65.35,51802.0,57.7219,57.7484,57.6954,57.7131,51802.0
2016-09-09 13:45:00,65.34,65.38,65.33,65.37,42124.0,57.7042,57.7395,57.6954,57.7307,42124.0
2016-09-09 13:50:00,65.38,65.39,65.31,65.35,33589.0,57.7395,57.7484,57.6777,57.7131,33589.0
2016-09-09 13:55:00,65.35,65.41,65.32,65.39,31924.0,57.7131,57.766,57.6866,57.7484,31924.0
2016-09-09 14:00:00,65.4,65.4,65.2,65.26,53570.0,57.7572,57.7572,57.5806,57.6336,53570.0
2016-09-09 14:05:00,65.26,65.29,65.23,65.26,56721.0,57.6336,57.6601,57.6071,57.6336,56721.0
2016-09-09 14:10:00,65.27,65.28,65.21,65.24,44739.0,57.6424,57.6512,57.5894,57.6159,44739.0
2016-09-09 14:15:00,65.23,65.29,65.23,65.27,45455.0,57.6071,57.6601,57.6071,57.6424,45455.0
2016-09-09 14:20:00,65.27,65.29,65.23,65.28,149322.0,57.6424,57.6601,57.6071,57.6512,149322.0
2016-09-09 14:25:00,65.28,65.34,65.25,65.34,36477.0,57.6512,57.7042,57.6247,57.7042,36477.0
2016-09-09 14:30:00,65.34,65.35,65.28,65.3,27015.0,57.7042,57.7131,57.6512,57.6689,27015.0
2016-09-09 14:35:00,65.31,65.39,65.3,65.37,32553.0,57.6777,57.7484,57.6689,57.7307,32553.0
2016-09-09 14:40:00,65.37,65.39,65.32,65.35,75293.0,57.7307,57.7484,57.6866,57.7131,75293.0
2016-09-09 14:45:00,65.34,65.4,65.33,65.37,92292.0,57.7042,57.7572,57.6954,57.7307,92292.0
2016-09-09 14:50:00,65.37,65.38,65.34,65.35,54177.0,57.7307,57.7395,57.7042,57.7131,54177.0
2016-09-09 14:55:00,65.35,65.49,65.35,65.47,45048.0,57.7131,57.8367,57.7131,57.819,45048.0
2016-09-09 15:00:00,65.47,65.48,65.39,65.39,37799.0,57.819,57.8279,57.7484,57.7484,37799.0
2016-09-09 15:05:00,65.4,65.41,65.34,65.4,43555.0,57.7572,57.766,57.7042,57.7572,43555.0
2016-09-09 15:10:00,65.39,65.46,65.35,65.37,68106.0,57.7484,57.8102,57.7131,57.7307,68106.0
2016-09-09 15:15:00,65.38,65.51,65.38,65.44,39969.0,57.7395,57.8544,57.7395,57.7925,39969.0
2016-09-09 15:20:00,65.45,65.47,65.39,65.44,32664.0,57.8014,57.819,57.7484,57.7925,32664.0
2016-09-09 15:25:00,65.44,65.51,65.41,65.42,45046.0,57.7925,57.8544,57.766,57.7749,45046.0
2016-09-09 15:30:00,65.42,65.45,65.4,65.42,47514.0,57.7749,57.8014,57.7572,57.7749,47514.0
2016-09-09 15:35:00,65.42,65.42,65.31,65.37,76852.0,57.7749,57.7749,57.6777,57.7307,76852.0
2016-09-09 15:40:00,65.37,65.37,65.21,65.24,97962.0,57.7307,57.7307,57.5894,57.6159,97962.0
2016-09-09 15:45:00,65.24,65.28,65.18,65.23,124723.0,57.6159,57.6512,57.5629,57.6071,124723.0
2016-09-09 15:50:00,65.24,65.32,65.22,65.31,184709.0,57.6159,57.6866,57.5982,57.6777,184709.0
2016-09-09 15:55:00,65.3,65.31,65.13,65.14,438308.0,57.6689,57.6777,57.5188,57.5276,438308.0
2016-09-12 09:30:00,64.72,64.8,64.4,64.67,94112.0,57.1567,57.2273,56.8741,57.1125,94112.0
2016-09-12 09:35:00,64.66,64.74,64.54,64.63,90017.0,57.1037,57.1743,56.9977,57.0772,90017.0
2016-09-12 09:40:00,64.67,64.67,64.35,64.46,55172.0,57.1125,57.1125,56.8299,56.9271,55172.0
2016-09-12 09:45:00,64.43,64.44,64.15,64.22,62632.0,56.9006,56.9094,56.6533,56.7151,62632.0
2016-09-12 09:50:00,64.21,64.27,64.14,64.21,57071.0,56.7063,56.7593,56.6445,56.7063,57071.0
2016-09-12 09:55:00,64.2,64.5,64.2,64.45,40861.0,56.6974,56.9624,56.6974,56.9182,40861.0
2016-09-12 10:00:00,64.45,64.5,64.25,64.26,147528.0,56.9182,56.9624,56.7416,56.7504,147528.0
2016-09-12 10:05:00,64.25,64.41,64.24,64.36,72286.0,56.7416,56.8829,56.7328,56.8387,72286.0
2016-09-12 10:10:00,64.36,64.45,64.29,64.44,102230.0,56.8387,56.9182,56.7769,56.9094,102230.0
2016-09-12 10:15:00,64.44,64.61,64.44,64.61,107965.0,56.9094,57.0595,56.9094,57.0595,107965.0
2016-09-12 10:20:00,64.6,64.73,64.57,64.67,87325.0,57.0507,57.1655,57.0242,57.1125,87325.0
2016-09-12 10:25:00,64.67,64.78,64.66,64.75,91864.0,57.1125,57.2097,57.1037,57.1832,91864.0
2016-09-12 10:30:00,64.76,64.8,64.67,64.73,65855.0,57.192,57.2273,57.1125,57.1655,65855.0
2016-09-12 10:35:00,64.73,64.75,64.59,64.6,102892.0,57.1655,57.1832,57.0419,57.0507,102892.0
2016-09-12 10:40:00,64.61,64.65,64.58,64.62,44351.0,57.0595,57.0949,57.033,57.0684,44351.0
2016-09-12 10:45:00,64.62,64.64,64.45,64.45,51994.0,57.0684,57.086,56.9182,56.9182,51994.0
2016-09-12 10:50:00,64.46,64.57,64.45,64.56,40181.0,56.9271,57.0242,56.9182,57.0154,40181.0
2016-09-12 10:55:00,64.56,64.71,64.55,64.67,42819.0,57.0154,57.1478,57.0065,57.1125,42819.0
2016-09-12 11:00:00,64.68,64.78,64.67,64.77,47123.0,57.1214,57.2097,57.1125,57.2008,47123.0
2016-09-12 11:05:00,64.77,64.83,64.74,64.82,45965.0,57.2008,57.2538,57.1743,57.245,45965.0
2016-09-12 11:10:00,64.83,64.83,64.71,64.78,48644.0,57.2538,57.2538,57.1478,57.2097,48644.0
2016-09-12 11:15:00,64.76,64.81,64.71,64.79,47977.0,57.192,57.2362,57.1478,57.2185,47977.0
2016-09-12 11:20:00,64.78,64.91,64.74,64.91,39486.0,57.2097,57.3245,57.1743,57.3245,39486.0
2016-09-12 11:25:00,64.91,64.94,64.85,64.92,30223.0,57.3245,57.351,57.2715,57.3333,30223.0
2016-09-12 11:30:00,64.91,64.92,64.77,64.89,37131.0,57.3245,57.3333,57.2008,57.3068,37131.0
2016-09-12 11:35:00,64.88,65.0,64.85,64.93,27593.0,57.298,57.404,57.2715,57.3421,27593.0
2016-09-12 11:40:00,64.94,65.02,64.89,64.99,24784.0,57.351,57.4216,57.3068,57.3951,24784.0
2016-09-12 11:45:00,64.99,65.01,64.93,64.98,39010.0,57.3951,57.4128,57.3421,57.3863,39010.0
2016-09-12 11:50:00,64.98,65.11,64.97,65.1,73626.0,57.3863,57.5011,57.3775,57.4923,73626.0
2016-09-12 11:55:00,65.1,65.15,65.01,65.04,27986.0,57.4923,57.5364,57.4128,57.4393,27986.0
2016-09-12 12:00:00,65.04,65.08,65.01,65.06,17619.0,57.4393,57.4746,57.4128,57.4569,17619.0
2016-09-12 12:05:00,65.07,65.14,65.07,65.13,17012.0,57.4658,57.5276,57.4658,57.5188,17012.0
2016-09-12 12:10:00,65.13,65.2,65.11,65.14,34142.0,57.5188,57.5806,57.5011,57.5276,34142.0
2016-09-12 12:15:00,65.14,65.22,65.1,65.12,18421.0,57.5276,57.5982,57.4923,57.5099,18421.0
2016-09-12 12:20:00,65.12,65.16,65.1,65.13,20687.0,57.5099,57.5453,57.4923,57.5188,20687.0
2016-09-12 12:25:00,65.12,65.14,65.07,65.13,15820.0,57.5099,57.5276,57.4658,57.5188,15820.0
2016-09-12 12:30:00,65.12,65.26,65.12,65.19,19803.0,57.5099,57.6336,57.5099,57.5718,19803.0
2016-09-12 12:35:00,65.2,65.26,65.2,65.25,12450.0,57.5806,57.6336,57.5806,57.6247,12450.0
2016-09-12 12:40:00,65.25,65.26,65.19,65.23,16146.0,57.6247,57.6336,57.5718,57.6071,16146.0
2016-09-12 12:45:00,65.24,65.31,65.24,65.31,20110.0,57.6159,57.6777,57.6159,57.6777,20110.0
2016-09-12 12:50:00,65.31,65.41,65.29,65.41,43216.0,57.6777,57.766,57.6601,57.766,43216.0
2016-09-12 12:55:00,65.4,65.43,65.37,65.39,17110.0,57.7572,57.7837,57.7307,57.7484,17110.0
2016-09-12 13:00:00,65.39,65.4,65.34,65.35,12982.0,57.7484,57.7572,57.7042,57.7131,12982.0
2016-09-12 13:05:00,65.35,65.38,65.34,65.37,23327.0,57.7131,57.7395,57.7042,57.7307,23327.0
2016-09-12 13:10:00,65.38,65.41,65.36,65.41,13588.0,57.7395,57.766,57.7219,57.766,13588.0
2016-09-12 13:15:00,65.41,65.59,65.3,65.3,111459.0,57.766,57.925,57.6689,57.6689,111459.0
2016-09-12 13:20:00,65.29,65.34,65.07,65.1,34642.0,57.6601,57.7042,57.4658,57.4923,34642.0
2016-09-12 13:25:00,65.11,65.19,65.08,65.09,19115.0,57.5011,57.5718,57.4746,57.4834,19115.0
2016-09-12 13:30:00,65.1,65.13,65.02,65.07,36844.0,57.4923,57.5188,57.4216,57.4658,36844.0
2016-09-12 13:35:00,65.08,65.21,65.05,65.16,34437.0,57.4746,57.5894,57.4481,57.5453,34437.0
2016-09-12 13:40:00,65.19,65.2,65.1,65.18,17702.0,57.5718,57.5806,57.4923,57.5629,17702.0
2016-09-12 13:45:00,65.19,65.38,65.18,65.38,31203.0,57.5718,57.7395,57.5629,57.7395,31203.0
2016-09-12 13:50:00,65.38,65.42,65.33,65.36,28454.0,57.7395,57.7749,57.6954,57.7219,28454.0
2016-09-12 13:55:00,65.36,65.45,65.29,65.42,24511.0,57.7219,57.8014,57.6601,57.7749,24511.0
2016-09-12 14:00:00,65.42,65.54,65.39,65.49,49524.0,57.7749,57.8808,57.7484,57.8367,49524.0
2016-09-12 14:05:00,65.49,65.53,65.44,65.49,41815.0,57.8367,57.872,57.7925,57.8367,41815.0
2016-09-12 14:10:00,65.52,65.57,65.47,65.56,31076.0,57.8632,57.9073,57.819,57.8985,31076.0
2016-09-12 14:15:00,65.58,65.61,65.53,65.58,29125.0,57.9162,57.9427,57.872,57.9162,29125.0
2016-09-12 14:20:00,65.58,65.66,65.56,65.63,21071.0,57.9162,57.9868,57.8985,57.9603,21071.0
2016-09-12 14:25:00,65.63,65.63,65.51,65.52,24928.0,57.9603,57.9603,57.8544,57.8632,24928.0
2016-09-12 14:30:00,65.53,65.65,65.52,65.6,52005.0,57.872,57.978,57.8632,57.9338,52005.0
2016-09-12 14:35:00,65.6,65.82,65.6,65.8,106025.0,57.9338,58.1281,57.9338,58.1105,106025.0
2016-09-12 14:40:00,65.79,65.88,65.78,65.88,74706.0,58.1016,58.1811,58.0928,58.1811,74706.0
2016-09-12 14:45:00,65.88,65.89,65.72,65.76,33442.0,58.1811,58.1899,58.0398,58.0751,33442.0
2016-09-12 14:50:00,65.76,65.85,65.76,65.78,57609.0,58.0751,58.1546,58.0751,58.0928,57609.0
2016-09-12 14:55:00,65.78,65.85,65.75,65.8,25656.0,58.0928,58.1546,58.0663,58.1105,25656.0
2016-09-12 15:00:00,65.82,65.89,65.81,65.86,33707.0,58.1281,58.1899,58.1193,58.1635,33707.0
2016-09-12 15:05:00,65.87,65.93,65.84,65.89,52966.0,58.1723,58.2253,58.1458,58.1899,52966.0
2016-09-12 15:10:00,65.9,65.92,65.81,65.82,52251.0,58.1988,58.2164,58.1193,58.1281,52251.0
2016-09-12 15:15:00,65.81,65.83,65.73,65.76,60900.0,58.1193,58.137,58.0486,58.0751,60900.0
2016-09-12 15:20:00,65.75,65.88,65.73,65.88,42829.0,58.0663,58.1811,58.0486,58.1811,42829.0
2016-09-12 15:25:00,65.88,65.9,65.85,65.89,35082.0,58.1811,58.1988,58.1546,58.1899,35082.0
2016-09-12 15:30:00,65.89,65.92,65.85,65.87,55724.0,58.1899,58.2164,58.1546,58.1723,55724.0
2016-09-12 15:35:00,65.87,65.95,65.86,65.95,54006.0,58.1723,58.2429,58.1635,58.2429,54006.0
2016-09-12 15:40:00,65.95,66.09,65.94,66.08,95827.0,58.2429,58.3666,58.2341,58.3577,95827.0
2016-09-12 15:45:00,66.07,66.07,65.87,65.93,125904.0,58.3489,58.3489,58.1723,58.2253,125904.0
2016-09-12 15:50:00,65.93,65.93,65.83,65.89,112311.0,58.2253,58.2253,58.137,58.1899,112311.0
2016-09-12 15:55:00,65.89,65.92,65.86,65.88,204012.0,58.1899,58.2164,58.1635,58.1811,204012.0
2016-09-13 09:30:00,65.22,65.25,64.84,64.94,151388.0,57.5982,57.6247,57.2627,57.351,151388.0
2016-09-13 09:35:00,64.93,65.2,64.8,65.2,45697.0,57.3421,57.5806,57.2273,57.5806,45697.0
2016-09-13 09:40:00,65.23,65.32,65.14,65.15,37222.0,57.6071,57.6866,57.5276,57.5364,37222.0
2016-09-13 09:45:00,65.14,65.26,65.1,65.1,46660.0,57.5276,57.6336,57.4923,57.4923,46660.0
2016-09-13 09:50:00,65.09,65.12,64.92,64.95,51808.0,57.4834,57.5099,57.3333,57.3598,51808.0
2016-09-13 09:55:00,64.94,64.99,64.82,64.82,39511.0,57.351,57.3951,57.245,57.245,39511.0
2016-09-13 10:00:00,64.84,64.88,64.68,64.75,62294.0,57.2627,57.298,57.1214,57.1832,62294.0
2016-09-13 10:05:00,64.75,64.87,64.74,64.76,55821.0,57.1832,57.2891,57.1743,57.192,55821.0
2016-09-13 10:10:00,64.75,64.75,64.62,64.65,62030.0,57.1832,57.1832,57.0684,57.0949,62030.0
2016-09-13 10:15:00,64.65,64.74,64.63,64.67,38833.0,57.0949,57.1743,57.0772,57.1125,38833.0
2016-09-13 10:20:00,64.65,64.73,64.57,64.71,54614.0,57.0949,57.1655,57.0242,57.1478,54614.0
2016-09-13 10:25:00,64.7,64.78,64.59,64.68,49416.0,57.139,57.2097,57.0419,57.1214,49416.0
2016-09-13 10:30:00,64.68,64.72,64.57,64.72,42148.0,57.1214,57.1567,57.0242,57.1567,42148.0
2016-09-13 10:35:00,64.71,64.74,64.57,64.63,37378.0,57.1478,57.1743,57.0242,57.0772,37378.0
2016-09-13 10:40:00,64.66,64.72,64.63,64.64,56530.0,57.1037,57.1567,57.0772,57.086,56530.0
2016-09-13 10:45:00,64.64,64.77,64.53,64.55,48119.0,57.086,57.2008,56.9889,57.0065,48119.0
2016-09-13 10:50:00,64.55,64.55,64.45,64.49,31635.0,57.0065,57.0065,56.9182,56.9536,31635.0
2016-09-13 10:55:00,64.48,64.57,64.45,64.5,43092.0,56.9447,57.0242,56.9182,56.9624,43092.0
2016-09-13 11:00:00,64.5,64.55,64.5,64.53,37021.0,56.9624,57.0065,56.9624,56.9889,37021.0
2016-09-13 11:05:00,64.53,64.58,64.45,64.47,32045.0,56.9889,57.033,56.9182,56.9359,32045.0
2016-09-13 11:10:00,64.46,64.48,64.4,64.43,28263.0,56.9271,56.9447,56.8741,56.9006,28263.0
2016-09-13 11:15:00,64.43,64.44,64.34,64.38,40175.0,56.9006,56.9094,56.8211,56.8564,40175.0
2016-09-13 11:20:00,64.37,64.44,64.36,64.43,34089.0,56.8476,56.9094,56.8387,56.9006,34089.0
2016-09-13 11:25:00,64.42,64.47,64.33,64.33,37527.0,56.8917,56.9359,56.8123,56.8123,37527.0
2016-09-13 11:30:00,64.33,64.38,64.24,64.26,39020.0,56.8123,56.8564,56.7328,56.7504,39020.0
2016-09-13 11:35:00,64.27,64.34,64.26,64.28,36546.0,56.7593,56.8211,56.7504,56.7681,36546.0
2016-09-13 11:40:00,64.28,64.36,64.25,64.32,32251.0,56.7681,56.8387,56.7416,56.8034,32251.0
2016-09-13 11:45:00,64.32,64.33,64.17,64.2,41399.0,56.8034,56.8123,56.6709,56.6974,41399.0
2016-09-13 11:50:00,64.19,64.24,64.17,64.21,44580.0,56.6886,56.7328,56.6709,56.7063,44580.0
2016-09-13 11:55:00,64.23,64.23,64.16,64.19,38378.0,56.7239,56.7239,56.6621,56.6886,38378.0
2016-09-13 12:00:00,64.19,64.25,64.16,64.16,69844.0,56.6886,56.7416,56.6621,56.6621,69844.0
2016-09-13 12:05:00,64.17,64.32,64.16,64.27,66662.0,56.6709,56.8034,56.6621,56.7593,66662.0
2016-09-13 12:10:00,64.27,64.42,64.26,64.4,43703.0,56.7593,56.8917,56.7504,56.8741,43703.0
2016-09-13 12:15:00,64.39,64.41,64.34,64.35,42222.0,56.8652,56.8829,56.8211,56.8299,42222.0
2016-09-13 12:20:00,64.36,64.39,64.2,64.21,48786.0,56.8387,56.8652,56.6974,56.7063,48786.0
2016-09-13 12:25:00,64.22,64.23,64.11,64.12,33005.0,56.7151,56.7239,56.618,56.6268,33005.0
2016-09-13 12:30:00,64.12,64.16,64.1,64.14,36234.0,56.6268,56.6621,56.6091,56.6445,36234.0
2016-09-13 12:35:00,64.14,64.23,64.12,64.23,33065.0,56.6445,56.7239,56.6268,56.7239,33065.0
2016-09-13 12:40:00,64.22,64.22,64.12,64.16,35293.0,56.7151,56.7151,56.6268,56.6621,35293.0
2016-09-13 12:45:00,64.17,64.19,64.13,64.14,26729.0,56.6709,56.6886,56.6356,56.6445,26729.0
2016-09-13 12:50:00,64.14,64.16,64.06,64.12,38025.0,56.6445,56.6621,56.5738,56.6268,38025.0
2016-09-13 12:55:00,64.12,64.13,64.06,64.13,51352.0,56.6268,56.6356,56.5738,56.6356,51352.0
2016-09-13 13:00:00,64.13,64.16,64.11,64.14,61113.0,56.6356,56.6621,56.618,56.6445,61113.0
2016-09-13 13:05:00,64.14,64.21,64.13,64.16,35726.0,56.6445,56.7063,56.6356,56.6621,35726.0
2016-09-13 13:10:00,64.16,64.23,64.16,64.21,27593.0,56.6621,56.7239,56.6621,56.7063,27593.0
2016-09-13 13:15:00,64.2,64.43,64.2,64.43,55656.0,56.6974,56.9006,56.6974,56.9006,55656.0
2016-09-13 13:20:00,64.44,64.5,64.34,64.36,45548.0,56.9094,56.9624,56.8211,56.8387,45548.0
2016-09-13 13:25:00,64.35,64.54,64.35,64.5,43508.0,56.8299,56.9977,56.8299,56.9624,43508.0
2016-09-13 13:30:00,64.51,64.62,64.39,64.39,55805.0,56.9712,57.0684,56.8652,56.8652,55805.0
2016-09-13 13:35:00,64.41,64.5,64.39,64.47,41128.0,56.8829,56.9624,56.8652,56.9359,41128.0
2016-09-13 13:40:00,64.48,64.5,64.37,64.38,52081.0,56.9447,56.9624,56.8476,56.8564,52081.0
2016-09-13 13:45:00,64.38,64.4,64.34,64.36,30885.0,56.8564,56.8741,56.8211,56.8387,30885.0
2016-09-13 13:50:00,64.38,64.38,64.17,64.2,37722.0,56.8564,56.8564,56.6709,56.6974,37722.0
2016-09-13 13:55:00,64.2,64.24,64.13,64.23,36109.0,56.6974,56.7328,56.6356,56.7239,36109.0
2016-09-13 14:00:00,64.22,64.22,64.14,64.19,31290.0,56.7151,56.7151,56.6445,56.6886,31290.0
2016-09-13 14:05:00,64.19,64.27,64.13,64.27,27589.0,56.6886,56.7593,56.6356,56.7593,27589.0
2016-09-13 14:10:00,64.28,64.28,64.14,64.2,31267.0,56.7681,56.7681,56.6445,56.6974,31267.0
2016-09-13 14:15:00,64.2,64.21,64.11,64.15,40464.0,56.6974,56.7063,56.618,56.6533,40464.0
2016-09-13 14:20:00,64.15,64.16,64.07,64.11,36055.0,56.6533,56.6621,56.5826,56.618,36055.0
2016-09-13 14:25:00,64.11,64.18,64.06,64.06,49999.0,56.618,56.6798,56.5738,56.5738,49999.0
2016-09-13 14:30:00,64.07,64.15,64.04,64.12,59804.0,56.5826,56.6533,56.5561,56.6268,59804.0
2016-09-13 14:35:00,64.12,64.19,64.12,64.17,38355.0,56.6268,56.6886,56.6268,56.6709,38355.0
2016-09-13 14:40:00,64.19,64.32,64.18,64.32,50004.0,56.6886,56.8034,56.6798,56.8034,50004.0
2016-09-13 14:45:00,64.31,64.32,64.22,64.28,53610.0,56.7946,56.8034,56.7151,56.7681,53610.0
2016-09-13 14:50:00,64.29,64.35,64.27,64.28,54643.0,56.7769,56.8299,56.7593,56.7681,54643.0
2016-09-13 14:55:00,64.28,64.31,64.17,64.19,54696.0,56.7681,56.7946,56.6709,56.6886,54696.0
2016-09-13 15:00:00,64.19,64.23,64.12,64.16,63339.0,56.6886,56.7239,56.6268,56.6621,63339.0
2016-09-13 15:05:00,64.17,64.22,64.13,64.2,50159.0,56.6709,56.7151,56.6356,56.6974,50159.0
2016-09-13 15:10:00,64.21,64.21,64.07,64.11,64344.0,56.7063,56.7063,56.5826,56.618,64344.0
2016-09-13 15:15:00,64.12,64.3,64.11,64.28,59896.0,56.6268,56.7858,56.618,56.7681,59896.0
2016-09-13 15:20:00,64.28,64.37,64.24,64.26,82523.0,56.7681,56.8476,56.7328,56.7504,82523.0
2016-09-13 15:25:00,64.27,64.4,64.24,64.37,70409.0,56.7593,56.8741,56.7328,56.8476,70409.0
2016-09-13 15:30:00,64.38,64.47,64.34,64.4,89432.0,56.8564,56.9359,56.8211,56.8741,89432.0
2016-09-13 15:35:00,64.39,64.47,64.38,64.46,95533.0,56.8652,56.9359,56.8564,56.9271,95533.0
2016-09-13 15:40:00,64.46,64.46,64.24,64.27,147759.0,56.9271,56.9271,56.7328,56.7593,147759.0
2016-09-13 15:45:00,64.28,64.34,64.18,64.29,153997.0,56.7681,56.8211,56.6798,56.7769,153997.0
2016-09-13 15:50:00,64.3,64.48,64.29,64.48,165353.0,56.7858,56.9447,56.7769,56.9447,165353.0
2016-09-13 15:55:00,64.47,64.48,64.31,64.35,434040.0,56.9359,56.9447,56.7946,56.8299,434040.0
2016-09-14 09:30:00,64.36,64.36,64.01,64.18,99545.0,56.8387,56.8387,56.5296,56.6798,99545.0
2016-09-14 09:35:00,64.19,64.22,64.06,64.11,35788.0,56.6886,56.7151,56.5738,56.618,35788.0
2016-09-14 09:40:00,64.1,64.1,63.75,63.76,89848.0,56.6091,56.6091,56.3,56.3089,89848.0
2016-09-14 09:45:00,63.77,63.78,63.55,63.55,89728.0,56.3177,56.3265,56.1234,56.1234,89728.0
2016-09-14 09:50:00,63.54,63.57,63.39,63.48,86583.0,56.1146,56.1411,55.9821,56.0616,86583.0
2016-09-14 09:55:00,63.47,63.77,63.45,63.74,68401.0,56.0528,56.3177,56.0351,56.2912,68401.0
2016-09-14 10:00:00,63.75,63.81,63.62,63.72,92873.0,56.3,56.353,56.1852,56.2735,92873.0
2016-09-14 10:05:00,63.72,63.94,63.69,63.93,86954.0,56.2735,56.4678,56.247,56.459,86954.0
2016-09-14 10:10:00,63.93,63.97,63.88,63.93,56976.0,56.459,56.4943,56.4148,56.459,56976.0
2016-09-14 10:15:00,63.92,63.94,63.83,63.91,57337.0,56.4502,56.4678,56.3707,56.4413,57337.0
2016-09-14 10:20:00,63.9,64.08,63.89,64.06,78789.0,56.4325,56.5915,56.4237,56.5738,78789.0
2016-09-14 10:25:00,64.06,64.08,63.95,64.0,57183.0,56.5738,56.5915,56.4767,56.5208,57183.0
2016-09-14 10:30:00,64.01,64.16,64.01,64.16,65067.0,56.5296,56.6621,56.5296,56.6621,65067.0
2016-09-14 10:35:00,64.16,64.19,63.89,63.93,141274.0,56.6621,56.6886,56.4237,56.459,141274.0
2016-09-14 10:40:00,63.93,63.95,63.81,63.84,46748.0,56.459,56.4767,56.353,56.3795,46748.0
2016-09-14 10:45:00,63.85,63.93,63.85,63.89,41853.0,56.3883,56.459,56.3883,56.4237,41853.0
2016-09-14 10:50:00,63.89,63.97,63.73,63.75,45304.0,56.4237,56.4943,56.2824,56.3,45304.0
2016-09-14 10:55:00,63.75,63.78,63.69,63.75,36343.0,56.3,56.3265,56.247,56.3,36343.0
2016-09-14 11:00:00,63.76,63.91,63.76,63.82,33736.0,56.3089,56.4413,56.3089,56.3619,33736.0
2016-09-14 11:05:00,63.82,63.85,63.73,63.74,33746.0,56.3619,56.3883,56.2824,56.2912,33746.0
2016-09-14 11:10:00,63.73,63.8,63.66,63.76,68252.0,56.2824,56.3442,56.2205,56.3089,68252.0
2016-09-14 11:15:00,63.77,63.87,63.77,63.81,45010.0,56.3177,56.406,56.3177,56.353,45010.0
2016-09-14 11:20:00,63.81,63.87,63.81,63.84,32874.0,56.353,56.406,56.353,56.3795,32874.0
2016-09-14 11:25:00,63.85,63.92,63.84,63.85,44537.0,56.3883,56.4502,56.3795,56.3883,44537.0
2016-09-14 11:30:00,63.85,63.85,63.73,63.74,60701.0,56.3883,56.3883,56.2824,56.2912,60701.0
2016-09-14 11:35:00,63.74,63.84,63.68,63.82,43110.0,56.2912,56.3795,56.2382,56.3619,43110.0
2016-09-14 11:40:00,63.82,63.87,63.8,63.83,32547.0,56.3619,56.406,56.3442,56.3707,32547.0
2016-09-14 11:45:00,63.82,63.87,63.71,63.72,67453.0,56.3619,56.406,56.2647,56.2735,67453.0
2016-09-14 11:50:00,63.72,63.85,63.72,63.79,39952.0,56.2735,56.3883,56.2735,56.3354,39952.0
2016-09-14 11:55:00,63.79,63.88,63.79,63.86,39305.0,56.3354,56.4148,56.3354,56.3972,39305.0
2016-09-14 12:00:00,63.87,63.89,63.79,63.82,36133.0,56.406,56.4237,56.3354,56.3619,36133.0
2016-09-14 12:05:00,63.82,63.87,63.76,63.84,38436.0,56.3619,56.406,56.3089,56.3795,38436.0
2016-09-14 12:10:00,63.85,63.9,63.84,63.89,23549.0,56.3883,56.4325,56.3795,56.4237,23549.0
2016-09-14 12:15:00,63.89,63.95,63.88,63.93,38308.0,56.4237,56.4767,56.4148,56.459,38308.0
2016-09-14 12:20:00,63.95,63.97,63.9,63.92,28305.0,56.4767,56.4943,56.4325,56.4502,28305.0
2016-09-14 12:25:00,63.92,64.0,63.87,63.88,39242.0,56.4502,56.5208,56.406,56.4148,39242.0
2016-09-14 12:30:00,63.87,63.9,63.85,63.88,28047.0,56.406,56.4325,56.3883,56.4148,28047.0
2016-09-14 12:35:00,63.87,63.91,63.82,63.83,29383.0,56.406,56.4413,56.3619,56.3707,29383.0
2016-09-14 12:40:00,63.83,63.83,63.74,63.76,28904.0,56.3707,56.3707,56.2912,56.3089,28904.0
2016-09-14 12:45:00,63.76,63.78,63.67,63.72,27098.0,56.3089,56.3265,56.2294,56.2735,27098.0
2016-09-14 12:50:00,63.73,63.76,63.69,63.7,26814.0,56.2824,56.3089,56.247,56.2559,26814.0
2016-09-14 12:55:00,63.69,63.83,63.69,63.81,30452.0,56.247,56.3707,56.247,56.353,30452.0
2016-09-14 13:00:00,63.81,63.88,63.8,63.85,21723.0,56.353,56.4148,56.3442,56.3883,21723.0
2016-09-14 13:05:00,63.85,63.92,63.84,63.91,24383.0,56.3883,56.4502,56.3795,56.4413,24383.0
2016-09-14 13:10:00,63.91,63.91,63.83,63.86,25753.0,56.4413,56.4413,56.3707,56.3972,25753.0
2016-09-14 13:15:00,63.85,63.91,63.84,63.91,18844.0,56.3883,56.4413,56.3795,56.4413,18844.0
2016-09-14 13:20:00,63.91,63.96,63.87,63.96,24863.0,56.4413,56.4855,56.406,56.4855,24863.0
2016-09-14 13:25:00,63.96,64.01,63.93,63.93,38978.0,56.4855,56.5296,56.459,56.459,38978.0
2016-09-14 13:30:00,63.93,63.93,63.86,63.87,44482.0,56.459,56.459,56.3972,56.406,44482.0
2016-09-14 13:35:00,63.87,63.87,63.81,63.84,39608.0,56.406,56.406,56.353,56.3795,39608.0
2016-09-14 13:40:00,63.83,63.86,63.78,63.85,46170.0,56.3707,56.3972,56.3265,56.3883,46170.0
2016-09-14 13:45:00,63.84,63.84,63.68,63.68,39120.0,56.3795,56.3795,56.2382,56.2382,39120.0
2016-09-14 13:50:00,63.67,63.73,63.65,63.73,34288.0,56.2294,56.2824,56.2117,56.2824,34288.0
2016-09-14 13:55:00,63.73,63.76,63.71,63.72,22246.0,56.2824,56.3089,56.2647,56.2735,22246.0
2016-09-14 14:00:00,63.73,63.8,63.68,63.69,35855.0,56.2824,56.3442,56.2382,56.247,35855.0
2016-09-14 14:05:00,63.69,63.7,63.56,63.58,37274.0,56.247,56.2559,56.1322,56.1499,37274.0
2016-09-14 14:10:00,63.58,63.59,63.48,63.52,42687.0,56.1499,56.1587,56.0616,56.0969,42687.0
2016-09-14 14:15:00,63.52,63.62,63.52,63.62,70599.0,56.0969,56.1852,56.0969,56.1852,70599.0
2016-09-14 14:20:00,63.61,63.7,63.57,63.69,47342.0,56.1764,56.2559,56.1411,56.247,47342.0
2016-09-14 14:25:00,63.68,63.68,63.58,63.68,46008.0,56.2382,56.2382,56.1499,56.2382,46008.0
2016-09-14 14:30:00,63.68,63.68,63.61,63.65,46970.0,56.2382,56.2382,56.1764,56.2117,46970.0
2016-09-14 14:35:00,63.65,63.68,63.6,63.61,38641.0,56.2117,56.2382,56.1676,56.1764,38641.0
2016-09-14 14:40:00,63.62,63.73,63.61,63.71,32563.0,56.1852,56.2824,56.1764,56.2647,32563.0
2016-09-14 14:45:00,63.71,63.73,63.63,63.65,34225.0,56.2647,56.2824,56.1941,56.2117,34225.0
2016-09-14 14:50:00,63.65,63.7,63.62,63.64,50238.0,56.2117,56.2559,56.1852,56.2029,50238.0
2016-09-14 14:55:00,63.64,63.71,63.64,63.67,61758.0,56.2029,56.2647,56.2029,56.2294,61758.0
2016-09-14 15:00:00,63.67,63.68,63.59,63.63,42693.0,56.2294,56.2382,56.1587,56.1941,42693.0
2016-09-14 15:05:00,63.63,63.63,63.54,63.58,51684.0,56.1941,56.1941,56.1146,56.1499,51684.0
2016-09-14 15:10:00,63.58,63.58,63.48,63.54,64982.0,56.1499,56.1499,56.0616,56.1146,64982.0
2016-09-14 15:15:00,63.54,63.55,63.47,63.51,55675.0,56.1146,56.1234,56.0528,56.0881,55675.0
2016-09-14 15:20:00,63.5,63.57,63.44,63.45,64350.0,56.0792,56.1411,56.0263,56.0351,64350.0
2016-09-14 15:25:00,63.45,63.46,63.34,63.35,76807.0,56.0351,56.0439,55.9379,55.9468,76807.0
2016-09-14 15:30:00,63.36,63.46,63.36,63.43,89935.0,55.9556,56.0439,55.9556,56.0174,89935.0
2016-09-14 15:35:00,63.43,63.48,63.35,63.36,119300.0,56.0174,56.0616,55.9468,55.9556,119300.0
2016-09-14 15:40:00,63.37,63.54,63.36,63.49,96951.0,55.9644,56.1146,55.9556,56.0704,96951.0
2016-09-14 15:45:00,63.48,63.56,63.46,63.5,142572.0,56.0616,56.1322,56.0439,56.0792,142572.0
2016-09-14 15:50:00,63.49,63.5,63.39,63.49,167312.0,56.0704,56.0792,55.9821,56.0704,167312.0
2016-09-14 15:55:00,63.49,63.49,63.37,63.47,267265.0,56.0704,56.0704,55.9644,56.0528,267265.0
2016-09-15 09:30:00,63.4,63.56,63.26,63.51,64865.0,55.9909,56.1322,55.8673,56.0881,64865.0
2016-09-15 09:35:00,63.53,63.61,63.28,63.36,125627.0,56.1057,56.1764,55.885,55.9556,125627.0
2016-09-15 09:40:00,63.37,63.56,63.36,63.37,40103.0,55.9644,56.1322,55.9556,55.9644,40103.0
2016-09-15 09:45:00,63.35,63.57,63.31,63.53,43418.0,55.9468,56.1411,55.9115,56.1057,43418.0
2016-09-15 09:50:00,63.51,63.62,63.42,63.5,66316.0,56.0881,56.1852,56.0086,56.0792,66316.0
2016-09-15 09:55:00,63.5,63.52,63.43,63.47,53100.0,56.0792,56.0969,56.0174,56.0528,53100.0
2016-09-15 10:00:00,63.46,63.54,63.38,63.48,58311.0,56.0439,56.1146,55.9733,56.0616,58311.0
2016-09-15 10:05:00,63.49,63.65,63.48,63.54,75323.0,56.0704,56.2117,56.0616,56.1146,75323.0
2016-09-15 10:10:00,63.54,63.67,63.53,63.63,91570.0,56.1146,56.2294,56.1057,56.1941,91570.0
2016-09-15 10:15:00,63.63,63.75,63.63,63.67,48294.0,56.1941,56.3,56.1941,56.2294,48294.0
2016-09-15 10:20:00,63.68,63.69,63.59,63.62,42846.0,56.2382,56.247,56.1587,56.1852,42846.0
2016-09-15 10:25:00,63.63,63.75,63.62,63.65,36984.0,56.1941,56.3,56.1852,56.2117,36984.0
2016-09-15 10:30:00,63.65,63.71,63.64,63.65,41989.0,56.2117,56.2647,56.2029,56.2117,41989.0
2016-09-15 10:35:00,63.65,63.75,63.64,63.75,26966.0,56.2117,56.3,56.2029,56.3,26966.0
2016-09-15 10:40:00,63.76,63.76,63.58,63.66,38369.0,56.3089,56.3089,56.1499,56.2205,38369.0
2016-09-15 10:45:00,63.67,63.74,63.67,63.71,49539.0,56.2294,56.2912,56.2294,56.2647,49539.0
2016-09-15 10:50:00,63.71,63.79,63.65,63.65,112281.0,56.2647,56.3354,56.2117,56.2117,112281.0
2016-09-15 10:55:00,63.65,63.69,63.62,63.69,35393.0,56.2117,56.247,56.1852,56.247,35393.0
2016-09-15 11:00:00,63.69,63.75,63.68,63.73,39909.0,56.247,56.3,56.2382,56.2824,39909.0
2016-09-15 11:05:00,63.73,63.84,63.72,63.79,72078.0,56.2824,56.3795,56.2735,56.3354,72078.0
2016-09-15 11:10:00,63.79,63.8,63.72,63.78,44415.0,56.3354,56.3442,56.2735,56.3265,44415.0
2016-09-15 11:15:00,63.77,63.86,63.77,63.85,43729.0,56.3177,56.3972,56.3177,56.3883,43729.0
2016-09-15 11:20:00,63.84,63.85,63.79,63.82,43896.0,56.3795,56.3883,56.3354,56.3619,43896.0
2016-09-15 11:25:00,63.83,63.9,63.81,63.9,65131.0,56.3707,56.4325,56.353,56.4325,65131.0
2016-09-15 11:30:00,63.91,63.95,63.88,63.91,56206.0,56.4413,56.4767,56.4148,56.4413,56206.0
2016-09-15 11:35:00,63.91,63.93,63.86,63.9,28136.0,56.4413,56.459,56.3972,56.4325,28136.0
2016-09-15 11:40:00,63.91,63.93,63.86,63.87,26861.0,56.4413,56.459,56.3972,56.406,26861.0
2016-09-15 11:45:00,63.87,63.88,63.82,63.83,28109.0,56.406,56.4148,56.3619,56.3707,28109.0
2016-09-15 11:50:00,63.83,63.9,63.83,63.89,24423.0,56.3707,56.4325,56.3707,56.4237,24423.0
2016-09-15 11:55:00,63.89,63.89,63.75,63.77,26371.0,56.4237,56.4237,56.3,56.3177,26371.0
2016-09-15 12:00:00,63.78,63.83,63.78,63.83,16862.0,56.3265,56.3707,56.3265,56.3707,16862.0
2016-09-15 12:05:00,63.84,63.84,63.79,63.81,41968.0,56.3795,56.3795,56.3354,56.353,41968.0
2016-09-15 12:10:00,63.81,63.81,63.7,63.72,65111.0,56.353,56.353,56.2559,56.2735,65111.0
2016-09-15 12:15:00,63.73,63.8,63.7,63.75,22084.0,56.2824,56.3442,56.2559,56.3,22084.0
2016-09-15 12:20:00,63.74,63.82,63.73,63.79,41259.0,56.2912,56.3619,56.2824,56.3354,41259.0
2016-09-15 12:25:00,63.79,63.79,63.74,63.75,28316.0,56.3354,56.3354,56.2912,56.3,28316.0
2016-09-15 12:30:00,63.76,63.77,63.7,63.7,24813.0,56.3089,56.3177,56.2559,56.2559,24813.0
2016-09-15 12:35:00,63.71,63.73,63.67,63.73,21555.0,56.2647,56.2824,56.2294,56.2824,21555.0
2016-09-15 12:40:00,63.74,63.75,63.69,63.72,25294.0,56.2912,56.3,56.247,56.2735,25294.0
2016-09-15 12:45:00,63.73,63.74,63.68,63.69,18600.0,56.2824,56.2912,56.2382,56.247,18600.0
2016-09-15 12:50:00,63.69,63.73,63.68,63.71,16054.0,56.247,56.2824,56.2382,56.2647,16054.0
2016-09-15 12:55:00,63.71,63.78,63.71,63.73,23793.0,56.2647,56.3265,56.2647,56.2824,23793.0
2016-09-15 13:00:00,63.73,63.83,63.73,63.8,37617.0,56.2824,56.3707,56.2824,56.3442,37617.0
2016-09-15 13:05:00,63.81,63.83,63.74,63.76,25318.0,56.353,56.3707,56.2912,56.3089,25318.0
2016-09-15 13:10:00,63.77,63.78,63.7,63.73,23619.0,56.3177,56.3265,56.2559,56.2824,23619.0
2016-09-15 13:15:00,63.73,63.8,63.69,63.79,22156.0,56.2824,56.3442,56.247,56.3354,22156.0
2016-09-15 13:20:00,63.79,63.85,63.79,63.84,20264.0,56.3354,56.3883,56.3354,56.3795,20264.0
2016-09-15 13:25:00,63.83,63.88,63.76,63.78,32372.0,56.3707,56.4148,56.3089,56.3265,32372.0
2016-09-15 13:30:00,63.79,63.87,63.77,63.87,33984.0,56.3354,56.406,56.3177,56.406,33984.0
2016-09-15 13:35:00,63.87,63.9,63.84,63.85,40345.0,56.406,56.4325,56.3795,56.3883,40345.0
2016-09-15 13:40:00,63.85,63.96,63.84,63.94,46670.0,56.3883,56.4855,56.3795,56.4678,46670.0
2016-09-15 13:45:00,63.95,64.02,63.95,63.97,45941.0,56.4767,56.5385,56.4767,56.4943,45941.0
2016-09-15 13:50:00,63.98,64.02,63.95,64.0,61852.0,56.5032,56.5385,56.4767,56.5208,61852.0
2016-09-15 13:55:00,64.01,64.06,64.0,64.03,47631.0,56.5296,56.5738,56.5208,56.5473,47631.0
2016-09-15 14:00:00,64.04,64.05,64.01,64.03,24759.0,56.5561,56.565,56.5296,56.5473,24759.0
2016-09-15 14:05:00,64.03,64.06,64.01,64.05,27725.0,56.5473,56.5738,56.5296,56.565,27725.0
2016-09-15 14:10:00,64.05,64.06,64.02,64.03,27653.0,56.565,56.5738,56.5385,56.5473,27653.0
2016-09-15 14:15:00,64.03,64.13,64.03,64.11,48804.0,56.5473,56.6356,56.5473,56.618,48804.0
2016-09-15 14:20:00,64.11,64.16,64.11,64.16,21137.0,56.618,56.6621,56.618,56.6621,21137.0
2016-09-15 14:25:00,64.16,64.16,64.11,64.13,20414.0,56.6621,56.6621,56.618,56.6356,20414.0
2016-09-15 14:30:00,64.13,64.17,64.1,64.13,20304.0,56.6356,56.6709,56.6091,56.6356,20304.0
2016-09-15 14:35:00,64.12,64.13,64.06,64.09,25033.0,56.6268,56.6356,56.5738,56.6003,25033.0
2016-09-15 14:40:00,64.09,64.1,64.03,64.06,29450.0,56.6003,56.6091,56.5473,56.5738,29450.0
2016-09-15 14:45:00,64.06,64.07,64.02,64.06,30882.0,56.5738,56.5826,56.5385,56.5738,30882.0
2016-09-15 14:50:00,64.05,64.08,64.05,64.08,16308.0,56.565,56.5915,56.565,56.5915,16308.0
2016-09-15 14:55:00,64.07,64.09,64.04,64.05,29244.0,56.5826,56.6003,56.5561,56.565,29244.0
2016-09-15 15:00:00,64.05,64.07,64.04,64.04,33229.0,56.565,56.5826,56.5561,56.5561,33229.0
2016-09-15 15:05:00,64.04,64.06,64.01,64.01,32465.0,56.5561,56.5738,56.5296,56.5296,32465.0
2016-09-15 15:10:00,64.02,64.02,63.96,63.98,28099.0,56.5385,56.5385,56.4855,56.5032,28099.0
2016-09-15 15:15:00,63.98,63.99,63.89,63.91,43833.0,56.5032,56.512,56.4237,56.4413,43833.0
2016-09-15 15:20:00,63.9,63.92,63.89,63.9,38013.0,56.4325,56.4502,56.4237,56.4325,38013.0
2016-09-15 15:25:00,63.9,63.96,63.89,63.94,42148.0,56.4325,56.4855,56.4237,56.4678,42148.0
2016-09-15 15:30:00,63.94,63.95,63.92,63.93,59900.0,56.4678,56.4767,56.4502,56.459,59900.0
2016-09-15 15:35:00,63.93,63.99,63.89,63.97,306398.0,56.459,56.512,56.4237,56.4943,306398.0
2016-09-15 15:40:00,63.96,63.99,63.92,63.93,135484.0,56.4855,56.512,56.4502,56.459,135484.0
2016-09-15 15:45:00,63.93,63.95,63.87,63.9,153331.0,56.459,56.4767,56.406,56.4325,153331.0
2016-09-15 15:50:00,63.9,63.9,63.83,63.85,91995.0,56.4325,56.4325,56.3707,56.3883,91995.0
2016-09-15 15:55:00,63.85,63.85,63.81,63.83,182548.0,56.3883,56.3883,56.353,56.3707,182548.0
2016-09-16 09:30:00,63.37,63.44,63.16,63.23,1691267.0,55.9644,56.0263,55.779,55.8408,1691267.0
2016-09-16 09:35:00,63.19,63.44,63.17,63.25,76482.0,55.8055,56.0263,55.7878,55.8585,76482.0
2016-09-16 09:40:00,63.25,63.51,63.23,63.47,52583.0,55.8585,56.0881,55.8408,56.0528,52583.0
2016-09-16 09:45:00,63.46,63.77,63.46,63.77,77938.0,56.0439,56.3177,56.0439,56.3177,77938.0
2016-09-16 09:50:00,63.77,63.85,63.71,63.78,77729.0,56.3177,56.3883,56.2647,56.3265,77729.0
2016-09-16 09:55:00,63.79,63.82,63.69,63.74,97060.0,56.3354,56.3619,56.247,56.2912,97060.0
2016-09-16 10:00:00,63.73,63.73,63.57,63.62,65183.0,56.2824,56.2824,56.1411,56.1852,65183.0
2016-09-16 10:05:00,63.61,63.61,63.46,63.5,35532.0,56.1764,56.1764,56.0439,56.0792,35532.0
2016-09-16 10:10:00,63.52,63.53,63.47,63.51,25926.0,56.0969,56.1057,56.0528,56.0881,25926.0
2016-09-16 10:15:00,63.5,63.57,63.46,63.53,24723.0,56.0792,56.1411,56.0439,56.1057,24723.0
2016-09-16 10:20:00,63.52,63.58,63.5,63.55,36369.0,56.0969,56.1499,56.0792,56.1234,36369.0
2016-09-16 10:25:00,63.55,63.63,63.51,63.62,49269.0,56.1234,56.1941,56.0881,56.1852,49269.0
2016-09-16 10:30:00,63.62,63.65,63.57,63.64,46458.0,56.1852,56.2117,56.1411,56.2029,46458.0
2016-09-16 10:35:00,63.63,63.72,63.58,63.71,49009.0,56.1941,56.2735,56.1499,56.2647,49009.0
2016-09-16 10:40:00,63.7,63.77,63.66,63.76,31889.0,56.2559,56.3177,56.2205,56.3089,31889.0
2016-09-16 10:45:00,63.75,63.78,63.71,63.73,28684.0,56.3,56.3265,56.2647,56.2824,28684.0
2016-09-16 10:50:00,63.73,63.73,63.67,63.69,26950.0,56.2824,56.2824,56.2294,56.247,26950.0
2016-09-16 10:55:00,63.68,63.69,63.62,63.62,52234.0,56.2382,56.247,56.1852,56.1852,52234.0
2016-09-16 11:00:00,63.61,63.63,63.58,63.6,29603.0,56.1764,56.1941,56.1499,56.1676,29603.0
2016-09-16 11:05:00,63.6,63.7,63.6,63.68,35091.0,56.1676,56.2559,56.1676,56.2382,35091.0
2016-09-16 11:10:00,63.67,63.71,63.65,63.7,29585.0,56.2294,56.2647,56.2117,56.2559,29585.0
2016-09-16 11:15:00,63.69,63.74,63.64,63.65,37485.0,56.247,56.2912,56.2029,56.2117,37485.0
2016-09-16 11:20:00,63.64,63.74,63.64,63.73,28486.0,56.2029,56.2912,56.2029,56.2824,28486.0
2016-09-16 11:25:00,63.72,63.72,63.65,63.67,31596.0,56.2735,56.2735,56.2117,56.2294,31596.0
2016-09-16 11:30:00,63.68,63.71,63.64,63.68,18912.0,56.2382,56.2647,56.2029,56.2382,18912.0
2016-09-16 11:35:00,63.67,63.79,63.66,63.78,27980.0,56.2294,56.3354,56.2205,56.3265,27980.0
2016-09-16 11:40:00,63.77,63.88,63.77,63.86,28908.0,56.3177,56.4148,56.3177,56.3972,28908.0
2016-09-16 11:45:00,63.85,63.91,63.82,63.89,27652.0,56.3883,56.4413,56.3619,56.4237,27652.0
2016-09-16 11:50:00,63.88,63.93,63.84,63.92,33905.0,56.4148,56.459,56.3795,56.4502,33905.0
2016-09-16 11:55:00,63.91,63.91,63.83,63.86,41077.0,56.4413,56.4413,56.3707,56.3972,41077.0
2016-09-16 12:00:00,63.87,63.89,63.83,63.89,28646.0,56.406,56.4237,56.3707,56.4237,28646.0
2016-09-16 12:05:00,63.89,63.95,63.88,63.91,23926.0,56.4237,56.4767,56.4148,56.4413,23926.0
2016-09-16 12:10:00,63.92,63.93,63.82,63.83,22153.0,56.4502,56.459,56.3619,56.3707,22153.0
2016-09-16 12:15:00,63.84,63.88,63.83,63.84,19450.0,56.3795,56.4148,56.3707,56.3795,19450.0
2016-09-16 12:20:00,63.84,63.86,63.77,63.82,45043.0,56.3795,56.3972,56.3177,56.3619,45043.0
2016-09-16 12:25:00,63.82,63.82,63.73,63.75,22357.0,56.3619,56.3619,56.2824,56.3,22357.0
2016-09-16 12:30:00,63.76,63.78,63.67,63.68,20248.0,56.3089,56.3265,56.2294,56.2382,20248.0
2016-09-16 12:35:00,63.69,63.71,63.64,63.65,19740.0,56.247,56.2647,56.2029,56.2117,19740.0
2016-09-16 12:40:00,63.65,63.66,63.6,63.65,23726.0,56.2117,56.2205,56.1676,56.2117,23726.0
2016-09-16 12:45:00,63.65,63.72,63.63,63.68,24890.0,56.2117,56.2735,56.1941,56.2382,24890.0
2016-09-16 12:50:00,63.67,63.69,63.62,63.69,17045.0,56.2294,56.247,56.1852,56.247,17045.0
2016-09-16 12:55:00,63.69,63.69,63.61,63.61,16200.0,56.247,56.247,56.1764,56.1764,16200.0
2016-09-16 13:00:00,63.61,63.67,63.61,63.65,17908.0,56.1764,56.2294,56.1764,56.2117,17908.0
2016-09-16 13:05:00,63.65,63.65,63.58,63.62,20571.0,56.2117,56.2117,56.1499,56.1852,20571.0
2016-09-16 13:10:00,63.62,63.67,63.59,63.59,15316.0,56.1852,56.2294,56.1587,56.1587,15316.0
2016-09-16 13:15:00,63.59,63.63,63.59,63.61,11496.0,56.1587,56.1941,56.1587,56.1764,11496.0
2016-09-16 13:20:00,63.61,63.64,63.6,63.63,22054.0,56.1764,56.2029,56.1676,56.1941,22054.0
2016-09-16 13:25:00,63.63,63.63,63.56,63.56,24226.0,56.1941,56.1941,56.1322,56.1322,24226.0
2016-09-16 13:30:00,63.56,63.59,63.53,63.53,17165.0,56.1322,56.1587,56.1057,56.1057,17165.0
2016-09-16 13:35:00,63.52,63.53,63.5,63.52,19223.0,56.0969,56.1057,56.0792,56.0969,19223.0
2016-09-16 13:40:00,63.51,63.53,63.4,63.41,32039.0,56.0881,56.1057,55.9909,55.9998,32039.0
2016-09-16 13:45:00,63.41,63.42,63.33,63.4,97239.0,55.9998,56.0086,55.9291,55.9909,97239.0
2016-09-16 13:50:00,63.4,63.41,63.36,63.39,44106.0,55.9909,55.9998,55.9556,55.9821,44106.0
2016-09-16 13:55:00,63.39,63.44,63.38,63.42,27009.0,55.9821,56.0263,55.9733,56.0086,27009.0
2016-09-16 14:00:00,63.42,63.44,63.38,63.44,23833.0,56.0086,56.0263,55.9733,56.0263,23833.0
2016-09-16 14:05:00,63.44,63.55,63.44,63.54,23740.0,56.0263,56.1234,56.0263,56.1146,23740.0
2016-09-16 14:10:00,63.55,63.59,63.53,63.54,29503.0,56.1234,56.1587,56.1057,56.1146,29503.0
2016-09-16 14:15:00,63.54,63.56,63.51,63.52,19378.0,56.1146,56.1322,56.0881,56.0969,19378.0
2016-09-16 14:20:00,63.53,63.54,63.51,63.52,19777.0,56.1057,56.1146,56.0881,56.0969,19777.0
2016-09-16 14:25:00,63.52,63.54,63.49,63.53,14370.0,56.0969,56.1146,56.0704,56.1057,14370.0
2016-09-16 14:30:00,63.54,63.6,63.54,63.56,28276.0,56.1146,56.1676,56.1146,56.1322,28276.0
2016-09-16 14:35:00,63.56,63.59,63.55,63.57,61999.0,56.1322,56.1587,56.1234,56.1411,61999.0
2016-09-16 14:40:00,63.57,63.64,63.55,63.64,29368.0,56.1411,56.2029,56.1234,56.2029,29368.0
2016-09-16 14:45:00,63.64,63.64,63.6,63.6,26025.0,56.2029,56.2029,56.1676,56.1676,26025.0
2016-09-16 14:50:00,63.6,63.61,63.56,63.59,21050.0,56.1676,56.1764,56.1322,56.1587,21050.0
2016-09-16 14:55:00,63.59,63.59,63.52,63.53,41719.0,56.1587,56.1587,56.0969,56.1057,41719.0
2016-09-16 15:00:00,63.52,63.59,63.51,63.58,26251.0,56.0969,56.1587,56.0881,56.1499,26251.0
2016-09-16 15:05:00,63.58,63.62,63.56,63.6,41451.0,56.1499,56.1852,56.1322,56.1676,41451.0
2016-09-16 15:10:00,63.6,63.61,63.55,63.6,43857.0,56.1676,56.1764,56.1234,56.1676,43857.0
2016-09-16 15:15:00,63.6,63.64,63.59,63.63,43110.0,56.1676,56.2029,56.1587,56.1941,43110.0
2016-09-16 15:20:00,63.62,63.66,63.61,63.63,64793.0,56.1852,56.2205,56.1764,56.1941,64793.0
2016-09-16 15:25:00,63.63,63.63,63.54,63.56,64751.0,56.1941,56.1941,56.1146,56.1322,64751.0
2016-09-16 15:30:00,63.56,63.68,63.56,63.64,78403.0,56.1322,56.2382,56.1322,56.2029,78403.0
2016-09-16 15:35:00,63.63,63.63,63.56,63.58,78541.0,56.1941,56.1941,56.1322,56.1499,78541.0
2016-09-16 15:40:00,63.58,63.58,63.53,63.58,66491.0,56.1499,56.1499,56.1057,56.1499,66491.0
2016-09-16 15:45:00,63.58,63.68,63.57,63.68,118108.0,56.1499,56.2382,56.1411,56.2382,118108.0
2016-09-16 15:50:00,63.68,63.68,63.61,63.63,113845.0,56.2382,56.2382,56.1764,56.1941,113845.0
2016-09-16 15:55:00,63.63,63.7,63.59,63.64,597299.0,56.1941,56.2559,56.1587,56.2029,597299.0
2016-09-19 09:30:00,63.96,64.26,63.94,64.25,73571.0,56.4855,56.7504,56.4678,56.7416,73571.0
2016-09-19 09:35:00,64.26,64.37,64.13,64.28,43732.0,56.7504,56.8476,56.6356,56.7681,43732.0
2016-09-19 09:40:00,64.3,64.31,64.15,64.21,34989.0,56.7858,56.7946,56.6533,56.7063,34989.0
2016-09-19 09:45:00,64.21,64.36,64.21,64.33,69549.0,56.7063,56.8387,56.7063,56.8123,69549.0
2016-09-19 09:50:00,64.32,64.44,64.32,64.41,32810.0,56.8034,56.9094,56.8034,56.8829,32810.0
2016-09-19 09:55:00,64.39,64.53,64.39,64.47,30613.0,56.8652,56.9889,56.8652,56.9359,30613.0
2016-09-19 10:00:00,64.46,64.55,64.45,64.53,36249.0,56.9271,57.0065,56.9182,56.9889,36249.0
2016-09-19 10:05:00,64.52,64.52,64.43,64.45,32122.0,56.98,56.98,56.9006,56.9182,32122.0
2016-09-19 10:10:00,64.46,64.53,64.46,64.47,21494.0,56.9271,56.9889,56.9271,56.9359,21494.0
2016-09-19 10:15:00,64.47,64.58,64.47,64.57,28778.0,56.9359,57.033,56.9359,57.0242,28778.0
2016-09-19 10:20:00,64.57,64.58,64.51,64.54,24929.0,57.0242,57.033,56.9712,56.9977,24929.0
2016-09-19 10:25:00,64.55,64.55,64.41,64.47,30047.0,57.0065,57.0065,56.8829,56.9359,30047.0
2016-09-19 10:30:00,64.47,64.48,64.42,64.43,19997.0,56.9359,56.9447,56.8917,56.9006,19997.0
2016-09-19 10:35:00,64.43,64.44,64.31,64.32,29384.0,56.9006,56.9094,56.7946,56.8034,29384.0
2016-09-19 10:40:00,64.33,64.33,64.24,64.27,65045.0,56.8123,56.8123,56.7328,56.7593,65045.0
2016-09-19 10:45:00,64.27,64.29,64.25,64.26,26959.0,56.7593,56.7769,56.7416,56.7504,26959.0
2016-09-19 10:50:00,64.26,64.32,64.26,64.32,26961.0,56.7504,56.8034,56.7504,56.8034,26961.0
2016-09-19 10:55:00,64.33,64.34,64.3,64.33,22447.0,56.8123,56.8211,56.7858,56.8123,22447.0
2016-09-19 11:00:00,64.33,64.34,64.31,64.32,19747.0,56.8123,56.8211,56.7946,56.8034,19747.0
2016-09-19 11:05:00,64.31,64.4,64.31,64.39,24136.0,56.7946,56.8741,56.7946,56.8652,24136.0
2016-09-19 11:10:00,64.4,64.4,64.31,64.31,41557.0,56.8741,56.8741,56.7946,56.7946,41557.0
2016-09-19 11:15:00,64.32,64.33,64.26,64.28,27273.0,56.8034,56.8123,56.7504,56.7681,27273.0
2016-09-19 11:20:00,64.27,64.29,64.19,64.19,40248.0,56.7593,56.7769,56.6886,56.6886,40248.0
2016-09-19 11:25:00,64.19,64.27,64.19,64.25,20071.0,56.6886,56.7593,56.6886,56.7416,20071.0
2016-09-19 11:30:00,64.25,64.32,64.21,64.32,23830.0,56.7416,56.8034,56.7063,56.8034,23830.0
2016-09-19 11:35:00,64.33,64.4,64.33,64.37,15112.0,56.8123,56.8741,56.8123,56.8476,15112.0
2016-09-19 11:40:00,64.37,64.39,64.35,64.38,21263.0,56.8476,56.8652,56.8299,56.8564,21263.0
2016-09-19 11:45:00,64.38,64.4,64.34,64.36,32892.0,56.8564,56.8741,56.8211,56.8387,32892.0
2016-09-19 11:50:00,64.36,64.41,64.36,64.39,22643.0,56.8387,56.8829,56.8387,56.8652,22643.0
2016-09-19 11:55:00,64.39,64.39,64.36,64.38,29539.0,56.8652,56.8652,56.8387,56.8564,29539.0
2016-09-19 12:00:00,64.38,64.39,64.36,64.38,19019.0,56.8564,56.8652,56.8387,56.8564,19019.0
2016-09-19 12:05:00,64.38,64.39,64.35,64.35,28219.0,56.8564,56.8652,56.8299,56.8299,28219.0
2016-09-19 12:10:00,64.35,64.36,64.17,64.19,46113.0,56.8299,56.8387,56.6709,56.6886,46113.0
2016-09-19 12:15:00,64.19,64.19,64.09,64.14,34853.0,56.6886,56.6886,56.6003,56.6445,34853.0
2016-09-19 12:20:00,64.12,64.14,64.06,64.08,22536.0,56.6268,56.6445,56.5738,56.5915,22536.0
2016-09-19 12:25:00,64.07,64.09,64.04,64.07,36491.0,56.5826,56.6003,56.5561,56.5826,36491.0
2016-09-19 12:30:00,64.06,64.11,64.05,64.09,24870.0,56.5738,56.618,56.565,56.6003,24870.0
2016-09-19 12:35:00,64.09,64.11,64.08,64.11,22905.0,56.6003,56.618,56.5915,56.618,22905.0
2016-09-19 12:40:00,64.1,64.12,64.07,64.1,22605.0,56.6091,56.6268,56.5826,56.6091,22605.0
2016-09-19 12:45:00,64.1,64.11,64.02,64.03,26242.0,56.6091,56.618,56.5385,56.5473,26242.0
2016-09-19 12:50:00,64.03,64.05,63.99,63.99,29030.0,56.5473,56.565,56.512,56.512,29030.0
2016-09-19 12:55:00,64.0,64.01,63.91,63.92,35611.0,56.5208,56.5296,56.4413,56.4502,35611.0
2016-09-19 13:00:00,63.92,63.92,63.85,63.85,28538.0,56.4502,56.4502,56.3883,56.3883,28538.0
2016-09-19 13:05:00,63.85,63.9,63.84,63.9,63446.0,56.3883,56.4325,56.3795,56.4325,63446.0
2016-09-19 13:10:00,63.91,63.95,63.9,63.91,21584.0,56.4413,56.4767,56.4325,56.4413,21584.0
2016-09-19 13:15:00,63.91,63.95,63.88,63.92,24750.0,56.4413,56.4767,56.4148,56.4502,24750.0
2016-09-19 13:20:00,63.92,63.93,63.86,63.87,29769.0,56.4502,56.459,56.3972,56.406,29769.0
2016-09-19 13:25:00,63.87,63.9,63.84,63.85,31198.0,56.406,56.4325,56.3795,56.3883,31198.0
2016-09-19 13:30:00,63.84,63.85,63.7,63.7,48975.0,56.3795,56.3883,56.2559,56.2559,48975.0
2016-09-19 13:35:00,63.7,63.72,63.67,63.71,32712.0,56.2559,56.2735,56.2294,56.2647,32712.0
2016-09-19 13:40:00,63.71,63.77,63.71,63.74,39088.0,56.2647,56.3177,56.2647,56.2912,39088.0
2016-09-19 13:45:00,63.74,63.84,63.72,63.84,23438.0,56.2912,56.3795,56.2735,56.3795,23438.0
2016-09-19 13:50:00,63.84,63.9,63.82,63.9,21920.0,56.3795,56.4325,56.3619,56.4325,21920.0
2016-09-19 13:55:00,63.9,63.95,63.89,63.93,31229.0,56.4325,56.4767,56.4237,56.459,31229.0
2016-09-19 14:00:00,63.93,64.02,63.9,64.01,31336.0,56.459,56.5385,56.4325,56.5296,31336.0
2016-09-19 14:05:00,64.0,64.06,63.99,64.05,26783.0,56.5208,56.5738,56.512,56.565,26783.0
2016-09-19 14:10:00,64.05,64.08,64.0,64.08,23886.0,56.565,56.5915,56.5208,56.5915,23886.0
2016-09-19 14:15:00,64.08,64.1,64.06,64.06,30310.0,56.5915,56.6091,56.5738,56.5738,30310.0
2016-09-19 14:20:00,64.07,64.08,64.02,64.04,27782.0,56.5826,56.5915,56.5385,56.5561,27782.0
2016-09-19 14:25:00,64.04,64.08,64.02,64.08,41679.0,56.5561,56.5915,56.5385,56.5915,41679.0
2016-09-19 14:30:00,64.07,64.17,64.07,64.16,49052.0,56.5826,56.6709,56.5826,56.6621,49052.0
2016-09-19 14:35:00,64.15,64.18,64.14,64.16,39409.0,56.6533,56.6798,56.6445,56.6621,39409.0
2016-09-19 14:40:00,64.16,64.2,64.16,64.2,24240.0,56.6621,56.6974,56.6621,56.6974,24240.0
2016-09-19 14:45:00,64.19,64.29,64.19,64.27,38152.0,56.6886,56.7769,56.6886,56.7593,38152.0
2016-09-19 14:50:00,64.28,64.28,64.25,64.26,25551.0,56.7681,56.7681,56.7416,56.7504,25551.0
2016-09-19 14:55:00,64.26,64.28,64.23,64.28,26021.0,56.7504,56.7681,56.7239,56.7681,26021.0
2016-09-19 15:00:00,64.28,64.29,64.25,64.27,22021.0,56.7681,56.7769,56.7416,56.7593,22021.0
2016-09-19 15:05:00,64.28,64.28,64.2,64.2,20501.0,56.7681,56.7681,56.6974,56.6974,20501.0
2016-09-19 15:10:00,64.19,64.2,64.13,64.14,31683.0,56.6886,56.6974,56.6356,56.6445,31683.0
2016-09-19 15:15:00,64.15,64.15,64.05,64.1,42701.0,56.6533,56.6533,56.565,56.6091,42701.0
2016-09-19 15:20:00,64.1,64.12,64.07,64.12,45811.0,56.6091,56.6268,56.5826,56.6268,45811.0
2016-09-19 15:25:00,64.11,64.18,64.07,64.07,45448.0,56.618,56.6798,56.5826,56.5826,45448.0
2016-09-19 15:30:00,64.07,64.09,63.96,64.02,64350.0,56.5826,56.6003,56.4855,56.5385,64350.0
2016-09-19 15:35:00,64.03,64.1,64.01,64.07,57089.0,56.5473,56.6091,56.5296,56.5826,57089.0
2016-09-19 15:40:00,64.07,64.12,64.04,64.1,87662.0,56.5826,56.6268,56.5561,56.6091,87662.0
2016-09-19 15:45:00,64.1,64.16,64.09,64.13,66184.0,56.6091,56.6621,56.6003,56.6356,66184.0
2016-09-19 15:50:00,64.14,64.17,64.08,64.17,84092.0,56.6445,56.6709,56.5915,56.6709,84092.0
2016-09-19 15:55:00,64.17,64.17,64.05,64.06,144188.0,56.6709,56.6709,56.565,56.5738,144188.0
2016-09-20 09:30:00,64.52,64.64,64.31,64.38,71339.0,56.98,57.086,56.7946,56.8564,71339.0
2016-09-20 09:35:00,64.42,64.48,64.22,64.26,18928.0,56.8917,56.9447,56.7151,56.7504,18928.0
2016-09-20 09:40:00,64.29,64.42,64.28,64.36,47712.0,56.7769,56.8917,56.7681,56.8387,47712.0
2016-09-20 09:45:00,64.36,64.44,64.27,64.39,38428.0,56.8387,56.9094,56.7593,56.8652,38428.0
2016-09-20 09:50:00,64.39,64.48,64.38,64.47,47535.0,56.8652,56.9447,56.8564,56.9359,47535.0
2016-09-20 09:55:00,64.47,64.48,64.32,64.33,44310.0,56.9359,56.9447,56.8034,56.8123,44310.0
2016-09-20 10:00:00,64.34,64.46,64.34,64.38,37213.0,56.8211,56.9271,56.8211,56.8564,37213.0
2016-09-20 10:05:00,64.39,64.44,64.35,64.37,33928.0,56.8652,56.9094,56.8299,56.8476,33928.0
2016-09-20 10:10:00,64.37,64.39,64.29,64.39,19317.0,56.8476,56.8652,56.7769,56.8652,19317.0
2016-09-20 10:15:00,64.38,64.44,64.31,64.41,18011.0,56.8564,56.9094,56.7946,56.8829,18011.0
2016-09-20 10:20:00,64.41,64.41,64.29,64.31,21506.0,56.8829,56.8829,56.7769,56.7946,21506.0
2016-09-20 10:25:00,64.32,64.34,64.26,64.28,23123.0,56.8034,56.8211,56.7504,56.7681,23123.0
2016-09-20 10:30:00,64.26,64.29,64.16,64.16,24772.0,56.7504,56.7769,56.6621,56.6621,24772.0
2016-09-20 10:35:00,64.15,64.21,64.04,64.06,29778.0,56.6533,56.7063,56.5561,56.5738,29778.0
2016-09-20 10:40:00,64.06,64.13,64.05,64.1,24798.0,56.5738,56.6356,56.565,56.6091,24798.0
2016-09-20 10:45:00,64.11,64.17,64.1,64.17,21311.0,56.618,56.6709,56.6091,56.6709,21311.0
2016-09-20 10:50:00,64.17,64.17,64.1,64.1,19023.0,56.6709,56.6709,56.6091,56.6091,19023.0
2016-09-20 10:55:00,64.11,64.15,64.1,64.11,15574.0,56.618,56.6533,56.6091,56.618,15574.0
2016-09-20 11:00:00,64.12,64.15,64.09,64.14,26380.0,56.6268,56.6533,56.6003,56.6445,26380.0
2016-09-20 11:05:00,64.14,64.22,64.13,64.21,18895.0,56.6445,56.7151,56.6356,56.7063,18895.0
2016-09-20 11:10:00,64.22,64.24,64.18,64.21,15004.0,56.7151,56.7328,56.6798,56.7063,15004.0
2016-09-20 11:15:00,64.21,64.22,64.18,64.2,12352.0,56.7063,56.7151,56.6798,56.6974,12352.0
2016-09-20 11:20:00,64.21,64.22,64.12,64.12,31964.0,56.7063,56.7151,56.6268,56.6268,31964.0
2016-09-20 11:25:00,64.13,64.18,64.1,64.13,27236.0,56.6356,56.6798,56.6091,56.6356,27236.0
2016-09-20 11:30:00,64.14,64.21,64.13,64.16,29450.0,56.6445,56.7063,56.6356,56.6621,29450.0
2016-09-20 11:35:00,64.16,64.16,64.09,64.1,14920.0,56.6621,56.6621,56.6003,56.6091,14920.0
2016-09-20 11:40:00,64.1,64.14,64.1,64.14,13581.0,56.6091,56.6445,56.6091,56.6445,13581.0
2016-09-20 11:45:00,64.15,64.16,64.1,64.13,25340.0,56.6533,56.6621,56.6091,56.6356,25340.0
2016-09-20 11:50:00,64.14,64.16,64.08,64.1,17974.0,56.6445,56.6621,56.5915,56.6091,17974.0
2016-09-20 11:55:00,64.1,64.13,63.99,64.0,35168.0,56.6091,56.6356,56.512,56.5208,35168.0
2016-09-20 12:00:00,64.02,64.06,64.0,64.02,19610.0,56.5385,56.5738,56.5208,56.5385,19610.0
2016-09-20 12:05:00,64.02,64.02,63.97,63.98,16517.0,56.5385,56.5385,56.4943,56.5032,16517.0
2016-09-20 12:10:00,63.98,63.99,63.9,63.9,22003.0,56.5032,56.512,56.4325,56.4325,22003.0
2016-09-20 12:15:00,63.9,63.93,63.88,63.9,19116.0,56.4325,56.459,56.4148,56.4325,19116.0
2016-09-20 12:20:00,63.9,63.97,63.9,63.96,20189.0,56.4325,56.4943,56.4325,56.4855,20189.0
2016-09-20 12:25:00,63.96,64.02,63.95,63.98,28844.0,56.4855,56.5385,56.4767,56.5032,28844.0
2016-09-20 12:30:00,64.0,64.01,63.95,63.95,22093.0,56.5208,56.5296,56.4767,56.4767,22093.0
2016-09-20 12:35:00,63.95,63.99,63.91,63.98,11986.0,56.4767,56.512,56.4413,56.5032,11986.0
2016-09-20 12:40:00,63.97,64.0,63.96,63.99,8382.0,56.4943,56.5208,56.4855,56.512,8382.0
2016-09-20 12:45:00,63.98,63.98,63.91,63.92,16894.0,56.5032,56.5032,56.4413,56.4502,16894.0
2016-09-20 12:50:00,63.93,63.99,63.93,63.97,11557.0,56.459,56.512,56.459,56.4943,11557.0
2016-09-20 12:55:00,63.98,64.0,63.86,63.88,22905.0,56.5032,56.5208,56.3972,56.4148,22905.0
2016-09-20 13:00:00,63.88,63.91,63.84,63.86,20554.0,56.4148,56.4413,56.3795,56.3972,20554.0
2016-09-20 13:05:00,63.88,63.91,63.88,63.89,11269.0,56.4148,56.4413,56.4148,56.4237,11269.0
2016-09-20 13:10:00,63.89,63.91,63.85,63.9,20358.0,56.4237,56.4413,56.3883,56.4325,20358.0
2016-09-20 13:15:00,63.9,63.93,63.89,63.89,36727.0,56.4325,56.459,56.4237,56.4237,36727.0
2016-09-20 13:20:00,63.9,63.9,63.85,63.87,17152.0,56.4325,56.4325,56.3883,56.406,17152.0
2016-09-20 13:25:00,63.87,63.9,63.84,63.88,17527.0,56.406,56.4325,56.3795,56.4148,17527.0
2016-09-20 13:30:00,63.89,63.92,63.87,63.92,13847.0,56.4237,56.4502,56.406,56.4502,13847.0
2016-09-20 13:35:00,63.92,63.99,63.91,63.98,11094.0,56.4502,56.512,56.4413,56.5032,11094.0
2016-09-20 13:40:00,63.97,63.97,63.95,63.97,17876.0,56.4943,56.4943,56.4767,56.4943,17876.0
2016-09-20 13:45:00,63.97,64.01,63.94,63.97,22923.0,56.4943,56.5296,56.4678,56.4943,22923.0
2016-09-20 13:50:00,63.98,64.0,63.95,63.99,17471.0,56.5032,56.5208,56.4767,56.512,17471.0
2016-09-20 13:55:00,63.98,64.06,63.98,64.03,29585.0,56.5032,56.5738,56.5032,56.5473,29585.0
2016-09-20 14:00:00,64.03,64.08,64.03,64.07,8909.0,56.5473,56.5915,56.5473,56.5826,8909.0
2016-09-20 14:05:00,64.07,64.1,64.06,64.08,26237.0,56.5826,56.6091,56.5738,56.5915,26237.0
2016-09-20 14:10:00,64.08,64.09,64.05,64.06,55291.0,56.5915,56.6003,56.565,56.5738,55291.0
2016-09-20 14:15:00,64.06,64.11,64.03,64.05,47646.0,56.5738,56.618,56.5473,56.565,47646.0
2016-09-20 14:20:00,64.05,64.06,64.02,64.03,34977.0,56.565,56.5738,56.5385,56.5473,34977.0
2016-09-20 14:25:00,64.03,64.03,63.94,64.02,36885.0,56.5473,56.5473,56.4678,56.5385,36885.0
2016-09-20 14:30:00,64.02,64.05,63.98,64.0,64744.0,56.5385,56.565,56.5032,56.5208,64744.0
2016-09-20 14:35:00,64.0,64.01,63.98,63.99,16252.0,56.5208,56.5296,56.5032,56.512,16252.0
2016-09-20 14:40:00,64.0,64.0,63.94,63.94,17813.0,56.5208,56.5208,56.4678,56.4678,17813.0
2016-09-20 14:45:00,63.94,63.95,63.9,63.95,19302.0,56.4678,56.4767,56.4325,56.4767,19302.0
2016-09-20 14:50:00,63.94,63.96,63.92,63.94,17478.0,56.4678,56.4855,56.4502,56.4678,17478.0
2016-09-20 14:55:00,63.94,63.99,63.93,63.98,25769.0,56.4678,56.512,56.459,56.5032,25769.0
2016-09-20 15:00:00,63.98,64.0,63.96,63.96,52190.0,56.5032,56.5208,56.4855,56.4855,52190.0
2016-09-20 15:05:00,63.96,63.99,63.95,63.98,18538.0,56.4855,56.512,56.4767,56.5032,18538.0
2016-09-20 15:10:00,63.97,64.04,63.96,64.03,29893.0,56.4943,56.5561,56.4855,56.5473,29893.0
2016-09-20 15:15:00,64.04,64.04,63.98,64.02,21997.0,56.5561,56.5561,56.5032,56.5385,21997.0
2016-09-20 15:20:00,64.03,64.03,63.94,63.95,29184.0,56.5473,56.5473,56.4678,56.4767,29184.0
2016-09-20 15:25:00,63.96,64.0,63.95,63.95,27582.0,56.4855,56.5208,56.4767,56.4767,27582.0
2016-09-20 15:30:00,63.95,63.96,63.9,63.91,45450.0,56.4767,56.4855,56.4325,56.4413,45450.0
2016-09-20 15:35:00,63.91,63.93,63.88,63.91,39904.0,56.4413,56.459,56.4148,56.4413,39904.0
2016-09-20 15:40:00,63.91,63.92,63.83,63.85,66232.0,56.4413,56.4502,56.3707,56.3883,66232.0
2016-09-20 15:45:00,63.85,63.87,63.82,63.83,75654.0,56.3883,56.406,56.3619,56.3707,75654.0
2016-09-20 15:50:00,63.83,63.86,63.79,63.81,106875.0,56.3707,56.3972,56.3354,56.353,106875.0
2016-09-20 15:55:00,63.81,63.82,63.7,63.7,200206.0,56.353,56.3619,56.2559,56.2559,200206.0
2016-09-21 09:30:00,63.99,64.25,63.99,64.14,69109.0,56.512,56.7416,56.512,56.6445,69109.0
2016-09-21 09:35:00,64.14,64.29,64.11,64.27,41605.0,56.6445,56.7769,56.618,56.7593,41605.0
2016-09-21 09:40:00,64.29,64.41,64.27,64.3,41208.0,56.7769,56.8829,56.7593,56.7858,41208.0
2016-09-21 09:45:00,64.3,64.32,64.22,64.25,29420.0,56.7858,56.8034,56.7151,56.7416,29420.0
2016-09-21 09:50:00,64.26,64.49,64.24,64.45,48660.0,56.7504,56.9536,56.7328,56.9182,48660.0
2016-09-21 09:55:00,64.46,64.5,64.42,64.42,42519.0,56.9271,56.9624,56.8917,56.8917,42519.0
2016-09-21 10:00:00,64.43,64.46,64.4,64.42,25784.0,56.9006,56.9271,56.8741,56.8917,25784.0
2016-09-21 10:05:00,64.42,64.46,64.3,64.31,38253.0,56.8917,56.9271,56.7858,56.7946,38253.0
2016-09-21 10:10:00,64.3,64.34,64.23,64.33,23137.0,56.7858,56.8211,56.7239,56.8123,23137.0
2016-09-21 10:15:00,64.35,64.4,64.27,64.29,32848.0,56.8299,56.8741,56.7593,56.7769,32848.0
2016-09-21 10:20:00,64.3,64.36,64.29,64.34,50611.0,56.7858,56.8387,56.7769,56.8211,50611.0
2016-09-21 10:25:00,64.33,64.36,64.25,64.31,95009.0,56.8123,56.8387,56.7416,56.7946,95009.0
2016-09-21 10:30:00,64.33,64.36,64.24,64.28,27043.0,56.8123,56.8387,56.7328,56.7681,27043.0
2016-09-21 10:35:00,64.28,64.3,64.25,64.26,32061.0,56.7681,56.7858,56.7416,56.7504,32061.0
2016-09-21 10:40:00,64.26,64.32,64.26,64.32,50893.0,56.7504,56.8034,56.7504,56.8034,50893.0
2016-09-21 10:45:00,64.31,64.32,64.19,64.24,29902.0,56.7946,56.8034,56.6886,56.7328,29902.0
2016-09-21 10:50:00,64.24,64.25,64.19,64.21,16965.0,56.7328,56.7416,56.6886,56.7063,16965.0
2016-09-21 10:55:00,64.21,64.21,64.13,64.13,56387.0,56.7063,56.7063,56.6356,56.6356,56387.0
2016-09-21 11:00:00,64.14,64.23,64.12,64.22,25194.0,56.6445,56.7239,56.6268,56.7151,25194.0
2016-09-21 11:05:00,64.23,64.24,64.16,64.16,12663.0,56.7239,56.7328,56.6621,56.6621,12663.0
2016-09-21 11:10:00,64.15,64.21,64.13,64.21,16668.0,56.6533,56.7063,56.6356,56.7063,16668.0
2016-09-21 11:15:00,64.2,64.21,64.12,64.15,26524.0,56.6974,56.7063,56.6268,56.6533,26524.0
2016-09-21 11:20:00,64.15,64.17,64.14,64.15,21450.0,56.6533,56.6709,56.6445,56.6533,21450.0
2016-09-21 11:25:00,64.15,64.18,64.1,64.17,42271.0,56.6533,56.6798,56.6091,56.6709,42271.0
2016-09-21 11:30:00,64.17,64.18,64.06,64.11,129288.0,56.6709,56.6798,56.5738,56.618,129288.0
2016-09-21 11:35:00,64.12,64.16,64.12,64.13,30089.0,56.6268,56.6621,56.6268,56.6356,30089.0
2016-09-21 11:40:00,64.13,64.13,64.07,64.09,30944.0,56.6356,56.6356,56.5826,56.6003,30944.0
2016-09-21 11:45:00,64.1,64.14,64.09,64.11,33414.0,56.6091,56.6445,56.6003,56.618,33414.0
2016-09-21 11:50:00,64.12,64.17,64.08,64.09,33567.0,56.6268,56.6709,56.5915,56.6003,33567.0
2016-09-21 11:55:00,64.1,64.15,64.09,64.15,36478.0,56.6091,56.6533,56.6003,56.6533,36478.0
2016-09-21 12:00:00,64.15,64.17,64.12,64.16,26891.0,56.6533,56.6709,56.6268,56.6621,26891.0
2016-09-21 12:05:00,64.16,64.16,64.09,64.09,22987.0,56.6621,56.6621,56.6003,56.6003,22987.0
2016-09-21 12:10:00,64.1,64.12,64.05,64.06,17820.0,56.6091,56.6268,56.565,56.5738,17820.0
2016-09-21 12:15:00,64.06,64.08,63.9,63.91,45815.0,56.5738,56.5915,56.4325,56.4413,45815.0
2016-09-21 12:20:00,63.91,63.96,63.9,63.91,21059.0,56.4413,56.4855,56.4325,56.4413,21059.0
2016-09-21 12:25:00,63.9,63.91,63.85,63.88,30328.0,56.4325,56.4413,56.3883,56.4148,30328.0
2016-09-21 12:30:00,63.88,63.91,63.85,63.87,23826.0,56.4148,56.4413,56.3883,56.406,23826.0
2016-09-21 12:35:00,63.89,63.91,63.86,63.88,19560.0,56.4237,56.4413,56.3972,56.4148,19560.0
2016-09-21 12:40:00,63.88,63.92,63.87,63.91,13543.0,56.4148,56.4502,56.406,56.4413,13543.0
2016-09-21 12:45:00,63.9,63.92,63.86,63.88,30151.0,56.4325,56.4502,56.3972,56.4148,30151.0
2016-09-21 12:50:00,63.88,63.96,63.88,63.93,25321.0,56.4148,56.4855,56.4148,56.459,25321.0
2016-09-21 12:55:00,63.92,63.98,63.91,63.95,31227.0,56.4502,56.5032,56.4413,56.4767,31227.0
2016-09-21 13:00:00,63.95,64.06,63.93,64.06,34409.0,56.4767,56.5738,56.459,56.5738,34409.0
2016-09-21 13:05:00,64.06,64.07,63.94,63.95,38892.0,56.5738,56.5826,56.4678,56.4767,38892.0
2016-09-21 13:10:00,63.95,63.96,63.92,63.93,12980.0,56.4767,56.4855,56.4502,56.459,12980.0
2016-09-21 13:15:00,63.93,63.93,63.88,63.92,16112.0,56.459,56.459,56.4148,56.4502,16112.0
2016-09-21 13:20:00,63.92,63.93,63.86,63.88,18553.0,56.4502,56.459,56.3972,56.4148,18553.0
2016-09-21 13:25:00,63.87,63.91,63.87,63.88,21278.0,56.406,56.4413,56.406,56.4148,21278.0
2016-09-21 13:30:00,63.88,63.91,63.86,63.91,22405.0,56.4148,56.4413,56.3972,56.4413,22405.0
2016-09-21 13:35:00,63.91,63.95,63.9,63.93,20506.0,56.4413,56.4767,56.4325,56.459,20506.0
2016-09-21 13:40:00,63.92,63.93,63.87,63.92,26143.0,56.4502,56.459,56.406,56.4502,26143.0
2016-09-21 13:45:00,63.92,63.96,63.87,63.87,35757.0,56.4502,56.4855,56.406,56.406,35757.0
2016-09-21 13:50:00,63.87,63.87,63.81,63.81,23897.0,56.406,56.406,56.353,56.353,23897.0
2016-09-21 13:55:00,63.82,63.91,63.81,63.88,63653.0,56.3619,56.4413,56.353,56.4148,63653.0
2016-09-21 14:00:00,63.87,64.16,63.79,64.08,93680.0,56.406,56.6621,56.3354,56.5915,93680.0
2016-09-21 14:05:00,64.08,64.16,63.96,63.96,48401.0,56.5915,56.6621,56.4855,56.4855,48401.0
2016-09-21 14:10:00,63.97,64.03,63.88,63.89,89898.0,56.4943,56.5473,56.4148,56.4237,89898.0
2016-09-21 14:15:00,63.9,63.97,63.8,63.85,33486.0,56.4325,56.4943,56.3442,56.3883,33486.0
2016-09-21 14:20:00,63.84,63.93,63.76,63.77,55348.0,56.3795,56.459,56.3089,56.3177,55348.0
2016-09-21 14:25:00,63.76,63.83,63.72,63.74,83792.0,56.3089,56.3707,56.2735,56.2912,83792.0
2016-09-21 14:30:00,63.74,63.86,63.73,63.84,39793.0,56.2912,56.3972,56.2824,56.3795,39793.0
2016-09-21 14:35:00,63.85,63.94,63.82,63.87,52458.0,56.3883,56.4678,56.3619,56.406,52458.0
2016-09-21 14:40:00,63.86,63.94,63.84,63.88,35289.0,56.3972,56.4678,56.3795,56.4148,35289.0
2016-09-21 14:45:00,63.88,63.97,63.84,63.91,58950.0,56.4148,56.4943,56.3795,56.4413,58950.0
2016-09-21 14:50:00,63.91,63.95,63.89,63.93,29382.0,56.4413,56.4767,56.4237,56.459,29382.0
2016-09-21 14:55:00,63.93,64.07,63.92,64.01,45773.0,56.459,56.5826,56.4502,56.5296,45773.0
2016-09-21 15:00:00,64.01,64.04,63.95,64.02,36859.0,56.5296,56.5561,56.4767,56.5385,36859.0
2016-09-21 15:05:00,64.03,64.11,64.03,64.09,49046.0,56.5473,56.618,56.5473,56.6003,49046.0
2016-09-21 15:10:00,64.09,64.15,64.08,64.13,49855.0,56.6003,56.6533,56.5915,56.6356,49855.0
2016-09-21 15:15:00,64.13,64.21,64.13,64.14,38747.0,56.6356,56.7063,56.6356,56.6445,38747.0
2016-09-21 15:20:00,64.13,64.18,64.12,64.14,42197.0,56.6356,56.6798,56.6268,56.6445,42197.0
2016-09-21 15:25:00,64.14,64.18,64.11,64.13,51433.0,56.6445,56.6798,56.618,56.6356,51433.0
2016-09-21 15:30:00,64.12,64.21,64.12,64.18,53735.0,56.6268,56.7063,56.6268,56.6798,53735.0
2016-09-21 15:35:00,64.19,64.22,64.17,64.21,56516.0,56.6886,56.7151,56.6709,56.7063,56516.0
2016-09-21 15:40:00,64.22,64.28,64.2,64.28,52220.0,56.7151,56.7681,56.6974,56.7681,52220.0
2016-09-21 15:45:00,64.29,64.36,64.29,64.32,55167.0,56.7769,56.8387,56.7769,56.8034,55167.0
2016-09-21 15:50:00,64.32,64.36,64.31,64.31,62342.0,56.8034,56.8387,56.7946,56.7946,62342.0
2016-09-21 15:55:00,64.31,64.33,64.25,64.27,133178.0,56.7946,56.8123,56.7416,56.7593,133178.0
2016-09-22 09:30:00,64.35,64.6,64.33,64.4,87737.0,56.8299,57.0507,56.8123,56.8741,87737.0
2016-09-22 09:35:00,64.41,64.62,64.36,64.6,39457.0,56.8829,57.0684,56.8387,57.0507,39457.0
2016-09-22 09:40:00,64.56,64.7,64.55,64.65,43759.0,57.0154,57.139,57.0065,57.0949,43759.0
2016-09-22 09:45:00,64.64,64.74,64.64,64.73,47154.0,57.086,57.1743,57.086,57.1655,47154.0
2016-09-22 09:50:00,64.73,64.87,64.69,64.86,39998.0,57.1655,57.2891,57.1302,57.2803,39998.0
2016-09-22 09:55:00,64.84,64.96,64.84,64.96,52111.0,57.2627,57.3686,57.2627,57.3686,52111.0
2016-09-22 10:00:00,64.96,64.97,64.86,64.93,37490.0,57.3686,57.3775,57.2803,57.3421,37490.0
2016-09-22 10:05:00,64.93,64.93,64.86,64.86,27364.0,57.3421,57.3421,57.2803,57.2803,27364.0
2016-09-22 10:10:00,64.86,64.92,64.85,64.9,33562.0,57.2803,57.3333,57.2715,57.3156,33562.0
2016-09-22 10:15:00,64.91,64.96,64.88,64.95,29529.0,57.3245,57.3686,57.298,57.3598,29529.0
2016-09-22 10:20:00,64.94,64.94,64.86,64.92,13937.0,57.351,57.351,57.2803,57.3333,13937.0
2016-09-22 10:25:00,64.92,64.94,64.9,64.94,13319.0,57.3333,57.351,57.3156,57.351,13319.0
2016-09-22 10:30:00,64.94,65.02,64.94,65.02,42132.0,57.351,57.4216,57.351,57.4216,42132.0
2016-09-22 10:35:00,65.04,65.05,64.97,65.02,17068.0,57.4393,57.4481,57.3775,57.4216,17068.0
2016-09-22 10:40:00,65.01,65.07,64.99,65.03,47334.0,57.4128,57.4658,57.3951,57.4304,47334.0
2016-09-22 10:45:00,65.03,65.08,65.01,65.05,30432.0,57.4304,57.4746,57.4128,57.4481,30432.0
2016-09-22 10:50:00,65.05,65.06,64.94,64.95,37086.0,57.4481,57.4569,57.351,57.3598,37086.0
2016-09-22 10:55:00,64.95,64.98,64.95,64.97,17611.0,57.3598,57.3863,57.3598,57.3775,17611.0
2016-09-22 11:00:00,64.98,65.01,64.92,64.94,32726.0,57.3863,57.4128,57.3333,57.351,32726.0
2016-09-22 11:05:00,64.94,64.96,64.88,64.9,28899.0,57.351,57.3686,57.298,57.3156,28899.0
2016-09-22 11:10:00,64.89,64.89,64.83,64.85,18716.0,57.3068,57.3068,57.2538,57.2715,18716.0
2016-09-22 11:15:00,64.85,64.87,64.83,64.85,17864.0,57.2715,57.2891,57.2538,57.2715,17864.0
2016-09-22 11:20:00,64.85,64.85,64.78,64.8,26296.0,57.2715,57.2715,57.2097,57.2273,26296.0
2016-09-22 11:25:00,64.8,64.83,64.77,64.78,29786.0,57.2273,57.2538,57.2008,57.2097,29786.0
2016-09-22 11:30:00,64.78,64.84,64.75,64.84,19732.0,57.2097,57.2627,57.1832,57.2627,19732.0
2016-09-22 11:35:00,64.84,64.85,64.8,64.83,34921.0,57.2627,57.2715,57.2273,57.2538,34921.0
2016-09-22 11:40:00,64.83,64.87,64.81,64.81,44434.0,57.2538,57.2891,57.2362,57.2362,44434.0
2016-09-22 11:45:00,64.81,64.82,64.73,64.74,25454.0,57.2362,57.245,57.1655,57.1743,25454.0
2016-09-22 11:50:00,64.74,64.75,64.66,64.66,15511.0,57.1743,57.1832,57.1037,57.1037,15511.0
2016-09-22 11:55:00,64.66,64.67,64.63,64.65,29441.0,57.1037,57.1125,57.0772,57.0949,29441.0
2016-09-22 12:00:00,64.65,64.7,64.62,64.69,24505.0,57.0949,57.139,57.0684,57.1302,24505.0
2016-09-22 12:05:00,64.68,64.68,64.6,64.6,13373.0,57.1214,57.1214,57.0507,57.0507,13373.0
2016-09-22 12:10:00,64.6,64.63,64.58,64.63,49755.0,57.0507,57.0772,57.033,57.0772,49755.0
2016-09-22 12:15:00,64.63,64.65,64.61,64.65,11603.0,57.0772,57.0949,57.0595,57.0949,11603.0
2016-09-22 12:20:00,64.65,64.68,64.63,64.66,18344.0,57.0949,57.1214,57.0772,57.1037,18344.0
2016-09-22 12:25:00,64.66,64.72,64.65,64.71,14071.0,57.1037,57.1567,57.0949,57.1478,14071.0
2016-09-22 12:30:00,64.71,64.73,64.7,64.72,21070.0,57.1478,57.1655,57.139,57.1567,21070.0
2016-09-22 12:35:00,64.71,64.72,64.69,64.7,7155.0,57.1478,57.1567,57.1302,57.139,7155.0
2016-09-22 12:40:00,64.7,64.73,64.69,64.7,35042.0,57.139,57.1655,57.1302,57.139,35042.0
2016-09-22 12:45:00,64.7,64.74,64.69,64.73,20329.0,57.139,57.1743,57.1302,57.1655,20329.0
2016-09-22 12:50:00,64.73,64.74,64.72,64.72,9313.0,57.1655,57.1743,57.1567,57.1567,9313.0
2016-09-22 12:55:00,64.72,64.75,64.72,64.75,13550.0,57.1567,57.1832,57.1567,57.1832,13550.0
2016-09-22 13:00:00,64.75,64.83,64.75,64.81,17079.0,57.1832,57.2538,57.1832,57.2362,17079.0
2016-09-22 13:05:00,64.81,64.82,64.79,64.81,15371.0,57.2362,57.245,57.2185,57.2362,15371.0
2016-09-22 13:10:00,64.81,64.82,64.8,64.81,19800.0,57.2362,57.245,57.2273,57.2362,19800.0
2016-09-22 13:15:00,64.81,64.82,64.79,64.79,15479.0,57.2362,57.245,57.2185,57.2185,15479.0
2016-09-22 13:20:00,64.79,64.82,64.79,64.81,17862.0,57.2185,57.245,57.2185,57.2362,17862.0
2016-09-22 13:25:00,64.81,64.81,64.76,64.77,17206.0,57.2362,57.2362,57.192,57.2008,17206.0
2016-09-22 13:30:00,64.78,64.8,64.74,64.75,30431.0,57.2097,57.2273,57.1743,57.1832,30431.0
2016-09-22 13:35:00,64.76,64.79,64.76,64.77,6690.0,57.192,57.2185,57.192,57.2008,6690.0
2016-09-22 13:40:00,64.77,64.78,64.74,64.75,10684.0,57.2008,57.2097,57.1743,57.1832,10684.0
2016-09-22 13:45:00,64.75,64.76,64.73,64.74,8099.0,57.1832,57.192,57.1655,57.1743,8099.0
2016-09-22 13:50:00,64.75,64.75,64.71,64.72,10047.0,57.1832,57.1832,57.1478,57.1567,10047.0
2016-09-22 13:55:00,64.73,64.74,64.7,64.73,11814.0,57.1655,57.1743,57.139,57.1655,11814.0
2016-09-22 14:00:00,64.74,64.75,64.69,64.69,43105.0,57.1743,57.1832,57.1302,57.1302,43105.0
2016-09-22 14:05:00,64.69,64.72,64.68,64.7,64782.0,57.1302,57.1567,57.1214,57.139,64782.0
2016-09-22 14:10:00,64.7,64.71,64.51,64.54,65543.0,57.139,57.1478,56.9712,56.9977,65543.0
2016-09-22 14:15:00,64.53,64.55,64.49,64.49,55617.0,56.9889,57.0065,56.9536,56.9536,55617.0
2016-09-22 14:20:00,64.5,64.54,64.44,64.52,81018.0,56.9624,56.9977,56.9094,56.98,81018.0
2016-09-22 14:25:00,64.53,64.65,64.53,64.63,39822.0,56.9889,57.0949,56.9889,57.0772,39822.0
2016-09-22 14:30:00,64.62,64.65,64.57,64.59,25204.0,57.0684,57.0949,57.0242,57.0419,25204.0
2016-09-22 14:35:00,64.59,64.66,64.57,64.64,22942.0,57.0419,57.1037,57.0242,57.086,22942.0
2016-09-22 14:40:00,64.65,64.67,64.62,64.64,30575.0,57.0949,57.1125,57.0684,57.086,30575.0
2016-09-22 14:45:00,64.64,64.69,64.64,64.68,24669.0,57.086,57.1302,57.086,57.1214,24669.0
2016-09-22 14:50:00,64.67,64.72,64.62,64.72,30613.0,57.1125,57.1567,57.0684,57.1567,30613.0
2016-09-22 14:55:00,64.72,64.73,64.69,64.72,27880.0,57.1567,57.1655,57.1302,57.1567,27880.0
2016-09-22 15:00:00,64.72,64.76,64.7,64.72,47199.0,57.1567,57.192,57.139,57.1567,47199.0
2016-09-22 15:05:00,64.72,64.73,64.69,64.71,33149.0,57.1567,57.1655,57.1302,57.1478,33149.0
2016-09-22 15:10:00,64.71,64.73,64.7,64.71,19507.0,57.1478,57.1655,57.139,57.1478,19507.0
2016-09-22 15:15:00,64.72,64.73,64.69,64.72,20264.0,57.1567,57.1655,57.1302,57.1567,20264.0
2016-09-22 15:20:00,64.72,64.73,64.69,64.72,30813.0,57.1567,57.1655,57.1302,57.1567,30813.0
2016-09-22 15:25:00,64.72,64.77,64.71,64.76,44775.0,57.1567,57.2008,57.1478,57.192,44775.0
2016-09-22 15:30:00,64.75,64.76,64.72,64.72,38057.0,57.1832,57.192,57.1567,57.1567,38057.0
2016-09-22 15:35:00,64.73,64.77,64.72,64.73,63294.0,57.1655,57.2008,57.1567,57.1655,63294.0
2016-09-22 15:40:00,64.73,64.74,64.68,64.68,61908.0,57.1655,57.1743,57.1214,57.1214,61908.0
2016-09-22 15:45:00,64.68,64.7,64.59,64.62,88174.0,57.1214,57.139,57.0419,57.0684,88174.0
2016-09-22 15:50:00,64.62,64.66,64.59,64.65,98782.0,57.0684,57.1037,57.0419,57.0949,98782.0
2016-09-22 15:55:00,64.64,64.65,64.57,64.6,222254.0,57.086,57.0949,57.0242,57.0507,222254.0
2016-09-23 09:30:00,64.51,64.83,64.4,64.51,73034.0,56.9712,57.2538,56.8741,56.9712,73034.0
2016-09-23 09:35:00,64.52,64.7,64.44,64.62,66791.0,56.98,57.139,56.9094,57.0684,66791.0
2016-09-23 09:40:00,64.61,64.64,64.42,64.47,62657.0,57.0595,57.086,56.8917,56.9359,62657.0
2016-09-23 09:45:00,64.46,64.55,64.46,64.5,25696.0,56.9271,57.0065,56.9271,56.9624,25696.0
2016-09-23 09:50:00,64.51,64.54,64.48,64.53,30481.0,56.9712,56.9977,56.9447,56.9889,30481.0
2016-09-23 09:55:00,64.55,64.64,64.52,64.63,65666.0,57.0065,57.086,56.98,57.0772,65666.0
2016-09-23 10:00:00,64.64,64.65,64.55,64.56,22646.0,57.086,57.0949,57.0065,57.0154,22646.0
2016-09-23 10:05:00,64.56,64.64,64.5,64.6,50382.0,57.0154,57.086,56.9624,57.0507,50382.0
2016-09-23 10:10:00,64.59,64.66,64.56,64.66,27905.0,57.0419,57.1037,57.0154,57.1037,27905.0
2016-09-23 10:15:00,64.66,64.68,64.61,64.63,63776.0,57.1037,57.1214,57.0595,57.0772,63776.0
2016-09-23 10:20:00,64.62,64.7,64.57,64.7,54029.0,57.0684,57.139,57.0242,57.139,54029.0
2016-09-23 10:25:00,64.69,64.7,64.65,64.66,22222.0,57.1302,57.139,57.0949,57.1037,22222.0
2016-09-23 10:30:00,64.67,64.75,64.6,64.61,25052.0,57.1125,57.1832,57.0507,57.0595,25052.0
2016-09-23 10:35:00,64.61,64.64,64.59,64.62,32178.0,57.0595,57.086,57.0419,57.0684,32178.0
2016-09-23 10:40:00,64.62,64.69,64.61,64.69,18436.0,57.0684,57.1302,57.0595,57.1302,18436.0
2016-09-23 10:45:00,64.68,64.7,64.66,64.66,53186.0,57.1214,57.139,57.1037,57.1037,53186.0
2016-09-23 10:50:00,64.66,64.67,64.57,64.59,45406.0,57.1037,57.1125,57.0242,57.0419,45406.0
2016-09-23 10:55:00,64.58,64.59,64.53,64.55,15617.0,57.033,57.0419,56.9889,57.0065,15617.0
2016-09-23 11:00:00,64.55,64.58,64.53,64.56,33737.0,57.0065,57.033,56.9889,57.0154,33737.0
2016-09-23 11:05:00,64.56,64.57,64.52,64.52,96117.0,57.0154,57.0242,56.98,56.98,96117.0
2016-09-23 11:10:00,64.52,64.55,64.51,64.54,45330.0,56.98,57.0065,56.9712,56.9977,45330.0
2016-09-23 11:15:00,64.54,64.55,64.51,64.52,28355.0,56.9977,57.0065,56.9712,56.98,28355.0
2016-09-23 11:20:00,64.52,64.53,64.43,64.45,57696.0,56.98,56.9889,56.9006,56.9182,57696.0
2016-09-23 11:25:00,64.46,64.5,64.45,64.47,70178.0,56.9271,56.9624,56.9182,56.9359,70178.0
2016-09-23 11:30:00,64.47,64.56,64.46,64.55,54883.0,56.9359,57.0154,56.9271,57.0065,54883.0
2016-09-23 11:35:00,64.55,64.59,64.54,64.58,24908.0,57.0065,57.0419,56.9977,57.033,24908.0
2016-09-23 11:40:00,64.58,64.59,64.53,64.54,22217.0,57.033,57.0419,56.9889,56.9977,22217.0
2016-09-23 11:45:00,64.54,64.54,64.49,64.49,48686.0,56.9977,56.9977,56.9536,56.9536,48686.0
2016-09-23 11:50:00,64.5,64.51,64.43,64.44,20459.0,56.9624,56.9712,56.9006,56.9094,20459.0
2016-09-23 11:55:00,64.44,64.44,64.39,64.41,54306.0,56.9094,56.9094,56.8652,56.8829,54306.0
2016-09-23 12:00:00,64.41,64.42,64.35,64.37,25165.0,56.8829,56.8917,56.8299,56.8476,25165.0
2016-09-23 12:05:00,64.37,64.38,64.3,64.3,19645.0,56.8476,56.8564,56.7858,56.7858,19645.0
2016-09-23 12:10:00,64.31,64.34,64.28,64.28,30002.0,56.7946,56.8211,56.7681,56.7681,30002.0
2016-09-23 12:15:00,64.28,64.31,64.28,64.29,38962.0,56.7681,56.7946,56.7681,56.7769,38962.0
2016-09-23 12:20:00,64.29,64.29,64.27,64.28,40311.0,56.7769,56.7769,56.7593,56.7681,40311.0
2016-09-23 12:25:00,64.29,64.31,64.28,64.3,22049.0,56.7769,56.7946,56.7681,56.7858,22049.0
2016-09-23 12:30:00,64.3,64.3,64.27,64.28,24964.0,56.7858,56.7858,56.7593,56.7681,24964.0
2016-09-23 12:35:00,64.27,64.28,64.2,64.2,25476.0,56.7593,56.7681,56.6974,56.6974,25476.0
2016-09-23 12:40:00,64.21,64.21,64.17,64.18,33132.0,56.7063,56.7063,56.6709,56.6798,33132.0
2016-09-23 12:45:00,64.17,64.17,64.11,64.11,18468.0,56.6709,56.6709,56.618,56.618,18468.0
2016-09-23 12:50:00,64.11,64.22,64.1,64.21,31278.0,56.618,56.7151,56.6091,56.7063,31278.0
2016-09-23 12:55:00,64.22,64.23,64.2,64.2,10071.0,56.7151,56.7239,56.6974,56.6974,10071.0
2016-09-23 13:00:00,64.21,64.22,64.17,64.17,19212.0,56.7063,56.7151,56.6709,56.6709,19212.0
2016-09-23 13:05:00,64.16,64.16,64.09,64.1,18389.0,56.6621,56.6621,56.6003,56.6091,18389.0
2016-09-23 13:10:00,64.1,64.1,64.04,64.05,24219.0,56.6091,56.6091,56.5561,56.565,24219.0
2016-09-23 13:15:00,64.05,64.08,64.03,64.05,21830.0,56.565,56.5915,56.5473,56.565,21830.0
2016-09-23 13:20:00,64.05,64.1,64.03,64.04,65874.0,56.565,56.6091,56.5473,56.5561,65874.0
2016-09-23 13:25:00,64.04,64.07,64.04,64.05,38250.0,56.5561,56.5826,56.5561,56.565,38250.0
2016-09-23 13:30:00,64.05,64.05,63.99,64.0,50592.0,56.565,56.565,56.512,56.5208,50592.0
2016-09-23 13:35:00,64.0,64.03,63.99,64.03,64869.0,56.5208,56.5473,56.512,56.5473,64869.0
2016-09-23 13:40:00,64.03,64.05,64.0,64.01,36317.0,56.5473,56.565,56.5208,56.5296,36317.0
2016-09-23 13:45:00,64.0,64.0,63.94,63.96,51087.0,56.5208,56.5208,56.4678,56.4855,51087.0
2016-09-23 13:50:00,63.96,63.96,63.87,63.87,80511.0,56.4855,56.4855,56.406,56.406,80511.0
2016-09-23 13:55:00,63.87,63.89,63.79,63.8,88018.0,56.406,56.4237,56.3354,56.3442,88018.0
2016-09-23 14:00:00,63.8,63.84,63.78,63.84,68974.0,56.3442,56.3795,56.3265,56.3795,68974.0
2016-09-23 14:05:00,63.84,63.96,63.84,63.95,38203.0,56.3795,56.4855,56.3795,56.4767,38203.0
2016-09-23 14:10:00,63.96,63.99,63.94,63.97,39700.0,56.4855,56.512,56.4678,56.4943,39700.0
2016-09-23 14:15:00,63.97,63.97,63.9,63.9,40134.0,56.4943,56.4943,56.4325,56.4325,40134.0
2016-09-23 14:20:00,63.9,64.06,63.9,64.06,118746.0,56.4325,56.5738,56.4325,56.5738,118746.0
2016-09-23 14:25:00,64.05,64.11,64.04,64.08,32017.0,56.565,56.618,56.5561,56.5915,32017.0
2016-09-23 14:30:00,64.08,64.12,64.06,64.1,28184.0,56.5915,56.6268,56.5738,56.6091,28184.0
2016-09-23 14:35:00,64.1,64.11,64.08,64.09,23164.0,56.6091,56.618,56.5915,56.6003,23164.0
2016-09-23 14:40:00,64.08,64.11,64.06,64.07,30573.0,56.5915,56.618,56.5738,56.5826,30573.0
2016-09-23 14:45:00,64.07,64.09,64.02,64.05,51008.0,56.5826,56.6003,56.5385,56.565,51008.0
2016-09-23 14:50:00,64.05,64.06,64.02,64.06,40196.0,56.565,56.5738,56.5385,56.5738,40196.0
2016-09-23 14:55:00,64.07,64.15,64.07,64.15,19804.0,56.5826,56.6533,56.5826,56.6533,19804.0
2016-09-23 15:00:00,64.13,64.15,64.11,64.12,26442.0,56.6356,56.6533,56.618,56.6268,26442.0
2016-09-23 15:05:00,64.11,64.18,64.1,64.1,48428.0,56.618,56.6798,56.6091,56.6091,48428.0
2016-09-23 15:10:00,64.09,64.1,63.99,64.0,204198.0,56.6003,56.6091,56.512,56.5208,204198.0
2016-09-23 15:15:00,64.01,64.02,63.98,64.01,51054.0,56.5296,56.5385,56.5032,56.5296,51054.0
2016-09-23 15:20:00,64.01,64.02,63.94,63.97,75216.0,56.5296,56.5385,56.4678,56.4943,75216.0
2016-09-23 15:25:00,63.97,64.01,63.97,64.0,88052.0,56.4943,56.5296,56.4943,56.5208,88052.0
2016-09-23 15:30:00,64.0,64.13,63.99,64.07,121044.0,56.5208,56.6356,56.512,56.5826,121044.0
2016-09-23 15:35:00,64.07,64.08,63.92,63.93,116375.0,56.5826,56.5915,56.4502,56.459,116375.0
2016-09-23 15:40:00,63.94,63.98,63.9,63.97,78591.0,56.4678,56.5032,56.4325,56.4943,78591.0
2016-09-23 15:45:00,63.96,63.99,63.92,63.94,110598.0,56.4855,56.512,56.4502,56.4678,110598.0
2016-09-23 15:50:00,63.93,63.99,63.87,63.97,231233.0,56.459,56.512,56.406,56.4943,231233.0
2016-09-23 15:55:00,63.98,63.99,63.85,63.88,374638.0,56.5032,56.512,56.3883,56.4148,374638.0
2016-09-26 09:30:00,63.44,63.48,63.11,63.29,129061.0,56.0263,56.0616,55.7348,55.8938,129061.0
2016-09-26 09:35:00,63.29,63.29,62.88,62.94,95173.0,55.8938,55.8938,55.5317,55.5847,95173.0
2016-09-26 09:40:00,62.94,63.14,62.92,63.08,58039.0,55.5847,55.7613,55.567,55.7083,58039.0
2016-09-26 09:45:00,63.08,63.2,63.02,63.07,50431.0,55.7083,55.8143,55.6553,55.6995,50431.0
2016-09-26 09:50:00,63.06,63.19,63.02,63.18,73915.0,55.6907,55.8055,55.6553,55.7966,73915.0
2016-09-26 09:55:00,63.19,63.39,63.19,63.38,93351.0,55.8055,55.9821,55.8055,55.9733,93351.0
2016-09-26 10:00:00,63.37,63.38,63.24,63.3,55120.0,55.9644,55.9733,55.8496,55.9026,55120.0
2016-09-26 10:05:00,63.3,63.39,63.29,63.3,53037.0,55.9026,55.9821,55.8938,55.9026,53037.0
2016-09-26 10:10:00,63.31,63.46,63.27,63.43,54376.0,55.9115,56.0439,55.8761,56.0174,54376.0
2016-09-26 10:15:00,63.43,63.45,63.37,63.38,53440.0,56.0174,56.0351,55.9644,55.9733,53440.0
2016-09-26 10:20:00,63.39,63.41,63.29,63.31,38331.0,55.9821,55.9998,55.8938,55.9115,38331.0
2016-09-26 10:25:00,63.31,63.41,63.3,63.38,26934.0,55.9115,55.9998,55.9026,55.9733,26934.0
2016-09-26 10:30:00,63.38,63.4,63.35,63.37,43608.0,55.9733,55.9909,55.9468,55.9644,43608.0
2016-09-26 10:35:00,63.37,63.45,63.36,63.36,25540.0,55.9644,56.0351,55.9556,55.9556,25540.0
2016-09-26 10:40:00,63.36,63.46,63.36,63.44,33448.0,55.9556,56.0439,55.9556,56.0263,33448.0
2016-09-26 10:45:00,63.43,63.44,63.36,63.4,15273.0,56.0174,56.0263,55.9556,55.9909,15273.0
2016-09-26 10:50:00,63.4,63.45,63.39,63.45,17814.0,55.9909,56.0351,55.9821,56.0351,17814.0
2016-09-26 10:55:00,63.46,63.48,63.4,63.42,20959.0,56.0439,56.0616,55.9909,56.0086,20959.0
2016-09-26 11:00:00,63.41,63.42,63.33,63.36,21392.0,55.9998,56.0086,55.9291,55.9556,21392.0
2016-09-26 11:05:00,63.37,63.41,63.36,63.38,23897.0,55.9644,55.9998,55.9556,55.9733,23897.0
2016-09-26 11:10:00,63.38,63.41,63.31,63.31,37807.0,55.9733,55.9998,55.9115,55.9115,37807.0
2016-09-26 11:15:00,63.32,63.39,63.32,63.37,19142.0,55.9203,55.9821,55.9203,55.9644,19142.0
2016-09-26 11:20:00,63.38,63.39,63.3,63.3,47550.0,55.9733,55.9821,55.9026,55.9026,47550.0
2016-09-26 11:25:00,63.29,63.3,63.23,63.27,12407.0,55.8938,55.9026,55.8408,55.8761,12407.0
2016-09-26 11:30:00,63.27,63.27,63.16,63.21,26716.0,55.8761,55.8761,55.779,55.8231,26716.0
2016-09-26 11:35:00,63.22,63.27,63.21,63.26,24139.0,55.832,55.8761,55.8231,55.8673,24139.0
2016-09-26 11:40:00,63.25,63.27,63.22,63.22,16983.0,55.8585,55.8761,55.832,55.832,16983.0
2016-09-26 11:45:00,63.23,63.26,63.18,63.18,11472.0,55.8408,55.8673,55.7966,55.7966,11472.0
2016-09-26 11:50:00,63.19,63.21,63.15,63.16,31621.0,55.8055,55.8231,55.7701,55.779,31621.0
2016-09-26 11:55:00,63.17,63.2,63.17,63.2,15026.0,55.7878,55.8143,55.7878,55.8143,15026.0
2016-09-26 12:00:00,63.21,63.24,63.2,63.21,18302.0,55.8231,55.8496,55.8143,55.8231,18302.0
2016-09-26 12:05:00,63.22,63.25,63.2,63.23,22325.0,55.832,55.8585,55.8143,55.8408,22325.0
2016-09-26 12:10:00,63.22,63.25,63.21,63.23,14871.0,55.832,55.8585,55.8231,55.8408,14871.0
2016-09-26 12:15:00,63.24,63.25,63.23,63.23,18006.0,55.8496,55.8585,55.8408,55.8408,18006.0
2016-09-26 12:20:00,63.24,63.25,63.22,63.25,13591.0,55.8496,55.8585,55.832,55.8585,13591.0
2016-09-26 12:25:00,63.24,63.25,63.21,63.21,29243.0,55.8496,55.8585,55.8231,55.8231,29243.0
2016-09-26 12:30:00,63.21,63.22,63.17,63.2,20212.0,55.8231,55.832,55.7878,55.8143,20212.0
2016-09-26 12:35:00,63.2,63.2,63.16,63.18,15185.0,55.8143,55.8143,55.779,55.7966,15185.0
2016-09-26 12:40:00,63.18,63.18,63.13,63.16,16211.0,55.7966,55.7966,55.7525,55.779,16211.0
2016-09-26 12:45:00,63.16,63.18,63.14,63.14,16122.0,55.779,55.7966,55.7613,55.7613,16122.0
2016-09-26 12:50:00,63.14,63.19,63.12,63.17,21546.0,55.7613,55.8055,55.7437,55.7878,21546.0
2016-09-26 12:55:00,63.18,63.2,63.16,63.19,29220.0,55.7966,55.8143,55.779,55.8055,29220.0
2016-09-26 13:00:00,63.19,63.2,63.18,63.18,22745.0,55.8055,55.8143,55.7966,55.7966,22745.0
2016-09-26 13:05:00,63.18,63.19,63.08,63.1,24944.0,55.7966,55.8055,55.7083,55.726,24944.0
2016-09-26 13:10:00,63.1,63.12,63.08,63.1,27469.0,55.726,55.7437,55.7083,55.726,27469.0
2016-09-26 13:15:00,63.11,63.11,63.04,63.04,9963.0,55.7348,55.7348,55.673,55.673,9963.0
2016-09-26 13:20:00,63.04,63.08,63.03,63.04,15806.0,55.673,55.7083,55.6642,55.673,15806.0
2016-09-26 13:25:00,63.04,63.05,62.98,63.0,70469.0,55.673,55.6818,55.62,55.6377,70469.0
2016-09-26 13:30:00,63.0,63.03,62.99,63.02,36952.0,55.6377,55.6642,55.6288,55.6553,36952.0
2016-09-26 13:35:00,63.02,63.02,62.87,62.87,39757.0,55.6553,55.6553,55.5229,55.5229,39757.0
2016-09-26 13:40:00,62.87,62.92,62.86,62.88,40945.0,55.5229,55.567,55.514,55.5317,40945.0
2016-09-26 13:45:00,62.87,62.9,62.85,62.87,22797.0,55.5229,55.5494,55.5052,55.5229,22797.0
2016-09-26 13:50:00,62.87,62.93,62.87,62.93,28714.0,55.5229,55.5759,55.5229,55.5759,28714.0
2016-09-26 13:55:00,62.93,62.95,62.91,62.94,18774.0,55.5759,55.5935,55.5582,55.5847,18774.0
2016-09-26 14:00:00,62.95,62.98,62.93,62.94,22213.0,55.5935,55.62,55.5759,55.5847,22213.0
2016-09-26 14:05:00,62.95,63.0,62.93,62.99,29102.0,55.5935,55.6377,55.5759,55.6288,29102.0
2016-09-26 14:10:00,62.99,63.0,62.97,63.0,42025.0,55.6288,55.6377,55.6112,55.6377,42025.0
2016-09-26 14:15:00,63.0,63.01,62.98,62.98,49505.0,55.6377,55.6465,55.62,55.62,49505.0
2016-09-26 14:20:00,62.99,62.99,62.97,62.99,33747.0,55.6288,55.6288,55.6112,55.6288,33747.0
2016-09-26 14:25:00,62.98,62.99,62.96,62.99,36896.0,55.62,55.6288,55.6024,55.6288,36896.0
2016-09-26 14:30:00,62.98,62.99,62.97,62.98,24075.0,55.62,55.6288,55.6112,55.62,24075.0
2016-09-26 14:35:00,62.98,62.98,62.92,62.94,37558.0,55.62,55.62,55.567,55.5847,37558.0
2016-09-26 14:40:00,62.94,62.95,62.92,62.95,14383.0,55.5847,55.5935,55.567,55.5935,14383.0
2016-09-26 14:45:00,62.95,63.03,62.94,63.03,121308.0,55.5935,55.6642,55.5847,55.6642,121308.0
2016-09-26 14:50:00,63.02,64.05,63.01,63.55,1146260.0,55.6553,56.565,55.6465,56.1234,1146260.0
2016-09-26 14:55:00,63.54,64.13,63.42,63.66,624645.0,56.1146,56.6356,56.0086,56.2205,624645.0
2016-09-26 15:00:00,63.66,63.8,63.43,63.5,249317.0,56.2205,56.3442,56.0174,56.0792,249317.0
2016-09-26 15:05:00,63.48,63.64,63.43,63.58,141983.0,56.0616,56.2029,56.0174,56.1499,141983.0
2016-09-26 15:10:00,63.59,63.62,63.53,63.59,142318.0,56.1587,56.1852,56.1057,56.1587,142318.0
2016-09-26 15:15:00,63.59,63.64,63.55,63.57,113830.0,56.1587,56.2029,56.1234,56.1411,113830.0
2016-09-26 15:20:00,63.56,63.56,63.45,63.52,107778.0,56.1322,56.1322,56.0351,56.0969,107778.0
2016-09-26 15:25:00,63.52,63.63,63.49,63.57,76020.0,56.0969,56.1941,56.0704,56.1411,76020.0
2016-09-26 15:30:00,63.57,63.6,63.54,63.56,82285.0,56.1411,56.1676,56.1146,56.1322,82285.0
2016-09-26 15:35:00,63.56,63.56,63.48,63.52,98062.0,56.1322,56.1322,56.0616,56.0969,98062.0
2016-09-26 15:40:00,63.52,63.53,63.41,63.45,124420.0,56.0969,56.1057,55.9998,56.0351,124420.0
2016-09-26 15:45:00,63.45,63.46,63.36,63.4,196952.0,56.0351,56.0439,55.9556,55.9909,196952.0
2016-09-26 15:50:00,63.39,63.41,63.35,63.41,229368.0,55.9821,55.9998,55.9468,55.9998,229368.0
2016-09-26 15:55:00,63.41,63.47,63.38,63.43,365500.0,55.9998,56.0528,55.9733,56.0174,365500.0
2016-09-27 09:30:00,63.99,63.99,63.58,63.93,156893.0,56.512,56.512,56.1499,56.459,156893.0
2016-09-27 09:35:00,63.89,64.0,63.82,63.89,128920.0,56.4237,56.5208,56.3619,56.4237,128920.0
2016-09-27 09:40:00,63.93,64.11,63.89,63.92,108611.0,56.459,56.618,56.4237,56.4502,108611.0
2016-09-27 09:45:00,63.91,63.99,63.87,63.97,34541.0,56.4413,56.512,56.406,56.4943,34541.0
2016-09-27 09:50:00,63.97,64.04,63.88,64.02,39322.0,56.4943,56.5561,56.4148,56.5385,39322.0
2016-09-27 09:55:00,64.01,64.18,63.99,64.18,55716.0,56.5296,56.6798,56.512,56.6798,55716.0
2016-09-27 10:00:00,64.18,64.36,64.18,64.27,59246.0,56.6798,56.8387,56.6798,56.7593,59246.0
2016-09-27 10:05:00,64.27,64.28,64.17,64.21,54748.0,56.7593,56.7681,56.6709,56.7063,54748.0
2016-09-27 10:10:00,64.21,64.27,64.18,64.24,61360.0,56.7063,56.7593,56.6798,56.7328,61360.0
2016-09-27 10:15:00,64.25,64.28,64.19,64.19,30356.0,56.7416,56.7681,56.6886,56.6886,30356.0
2016-09-27 10:20:00,64.19,64.2,64.1,64.2,31009.0,56.6886,56.6974,56.6091,56.6974,31009.0
2016-09-27 10:25:00,64.2,64.21,64.09,64.09,26149.0,56.6974,56.7063,56.6003,56.6003,26149.0
2016-09-27 10:30:00,64.09,64.16,64.08,64.12,40856.0,56.6003,56.6621,56.5915,56.6268,40856.0
2016-09-27 10:35:00,64.11,64.11,64.01,64.07,29302.0,56.618,56.618,56.5296,56.5826,29302.0
2016-09-27 10:40:00,64.07,64.09,64.02,64.08,19210.0,56.5826,56.6003,56.5385,56.5915,19210.0
2016-09-27 10:45:00,64.08,64.15,64.07,64.14,32260.0,56.5915,56.6533,56.5826,56.6445,32260.0
2016-09-27 10:50:00,64.15,64.15,64.08,64.09,30576.0,56.6533,56.6533,56.5915,56.6003,30576.0
2016-09-27 10:55:00,64.09,64.14,63.99,64.01,63654.0,56.6003,56.6445,56.512,56.5296,63654.0
2016-09-27 11:00:00,64.02,64.05,63.95,63.99,81058.0,56.5385,56.565,56.4767,56.512,81058.0
2016-09-27 11:05:00,63.99,64.0,63.92,63.98,55309.0,56.512,56.5208,56.4502,56.5032,55309.0
2016-09-27 11:10:00,63.98,64.0,63.95,63.96,34924.0,56.5032,56.5208,56.4767,56.4855,34924.0
2016-09-27 11:15:00,63.96,63.99,63.95,63.98,31778.0,56.4855,56.512,56.4767,56.5032,31778.0
2016-09-27 11:20:00,63.97,64.13,63.97,64.13,37556.0,56.4943,56.6356,56.4943,56.6356,37556.0
2016-09-27 11:25:00,64.13,64.25,64.07,64.24,73374.0,56.6356,56.7416,56.5826,56.7328,73374.0
2016-09-27 11:30:00,64.23,64.3,64.21,64.29,45891.0,56.7239,56.7858,56.7063,56.7769,45891.0
2016-09-27 11:35:00,64.29,64.31,64.26,64.31,39597.0,56.7769,56.7946,56.7504,56.7946,39597.0
2016-09-27 11:40:00,64.3,64.31,64.22,64.23,21427.0,56.7858,56.7946,56.7151,56.7239,21427.0
2016-09-27 11:45:00,64.23,64.23,64.17,64.18,21243.0,56.7239,56.7239,56.6709,56.6798,21243.0
2016-09-27 11:50:00,64.18,64.18,64.13,64.15,24233.0,56.6798,56.6798,56.6356,56.6533,24233.0
2016-09-27 11:55:00,64.16,64.23,64.15,64.2,17286.0,56.6621,56.7239,56.6533,56.6974,17286.0
2016-09-27 12:00:00,64.19,64.19,64.16,64.18,16867.0,56.6886,56.6886,56.6621,56.6798,16867.0
2016-09-27 12:05:00,64.17,64.18,64.16,64.16,11111.0,56.6709,56.6798,56.6621,56.6621,11111.0
2016-09-27 12:10:00,64.15,64.17,64.1,64.1,14770.0,56.6533,56.6709,56.6091,56.6091,14770.0
2016-09-27 12:15:00,64.1,64.17,64.09,64.17,10447.0,56.6091,56.6709,56.6003,56.6709,10447.0
2016-09-27 12:20:00,64.17,64.38,64.15,64.35,49391.0,56.6709,56.8564,56.6533,56.8299,49391.0
2016-09-27 12:25:00,64.36,64.42,64.35,64.38,20462.0,56.8387,56.8917,56.8299,56.8564,20462.0
2016-09-27 12:30:00,64.38,64.39,64.33,64.34,21800.0,56.8564,56.8652,56.8123,56.8211,21800.0
2016-09-27 12:35:00,64.34,64.36,64.3,64.34,27384.0,56.8211,56.8387,56.7858,56.8211,27384.0
2016-09-27 12:40:00,64.34,64.34,64.31,64.33,17779.0,56.8211,56.8211,56.7946,56.8123,17779.0
2016-09-27 12:45:00,64.33,64.33,64.26,64.27,28262.0,56.8123,56.8123,56.7504,56.7593,28262.0
2016-09-27 12:50:00,64.26,64.34,64.25,64.33,10934.0,56.7504,56.8211,56.7416,56.8123,10934.0
2016-09-27 12:55:00,64.33,64.36,64.32,64.36,15234.0,56.8123,56.8387,56.8034,56.8387,15234.0
2016-09-27 13:00:00,64.35,64.37,64.31,64.34,18348.0,56.8299,56.8476,56.7946,56.8211,18348.0
2016-09-27 13:05:00,64.34,64.38,64.32,64.35,20804.0,56.8211,56.8564,56.8034,56.8299,20804.0
2016-09-27 13:10:00,64.35,64.36,64.29,64.29,23698.0,56.8299,56.8387,56.7769,56.7769,23698.0
2016-09-27 13:15:00,64.29,64.32,64.27,64.32,35800.0,56.7769,56.8034,56.7593,56.8034,35800.0
2016-09-27 13:20:00,64.32,64.34,64.3,64.34,11806.0,56.8034,56.8211,56.7858,56.8211,11806.0
2016-09-27 13:25:00,64.33,64.36,64.3,64.34,17520.0,56.8123,56.8387,56.7858,56.8211,17520.0
2016-09-27 13:30:00,64.35,64.4,64.35,64.4,25374.0,56.8299,56.8741,56.8299,56.8741,25374.0
2016-09-27 13:35:00,64.39,64.4,64.35,64.37,21061.0,56.8652,56.8741,56.8299,56.8476,21061.0
2016-09-27 13:40:00,64.37,64.39,64.35,64.39,14287.0,56.8476,56.8652,56.8299,56.8652,14287.0
2016-09-27 13:45:00,64.39,64.4,64.35,64.35,9966.0,56.8652,56.8741,56.8299,56.8299,9966.0
2016-09-27 13:50:00,64.35,64.39,64.35,64.39,12497.0,56.8299,56.8652,56.8299,56.8652,12497.0
2016-09-27 13:55:00,64.38,64.38,64.33,64.35,20146.0,56.8564,56.8564,56.8123,56.8299,20146.0
2016-09-27 14:00:00,64.35,64.38,64.34,64.34,34086.0,56.8299,56.8564,56.8211,56.8211,34086.0
2016-09-27 14:05:00,64.34,64.35,64.28,64.29,31144.0,56.8211,56.8299,56.7681,56.7769,31144.0
2016-09-27 14:10:00,64.29,64.33,64.28,64.3,26722.0,56.7769,56.8123,56.7681,56.7858,26722.0
2016-09-27 14:15:00,64.3,64.3,64.27,64.28,27282.0,56.7858,56.7858,56.7593,56.7681,27282.0
2016-09-27 14:20:00,64.29,64.35,64.28,64.34,24805.0,56.7769,56.8299,56.7681,56.8211,24805.0
2016-09-27 14:25:00,64.33,64.35,64.31,64.34,22533.0,56.8123,56.8299,56.7946,56.8211,22533.0
2016-09-27 14:30:00,64.33,64.36,64.31,64.34,24008.0,56.8123,56.8387,56.7946,56.8211,24008.0
2016-09-27 14:35:00,64.34,64.38,64.31,64.32,17572.0,56.8211,56.8564,56.7946,56.8034,17572.0
2016-09-27 14:40:00,64.31,64.33,64.27,64.29,26207.0,56.7946,56.8123,56.7593,56.7769,26207.0
2016-09-27 14:45:00,64.29,64.31,64.25,64.26,18231.0,56.7769,56.7946,56.7416,56.7504,18231.0
2016-09-27 14:50:00,64.26,64.31,64.25,64.3,35193.0,56.7504,56.7946,56.7416,56.7858,35193.0
2016-09-27 14:55:00,64.3,64.3,64.25,64.27,17005.0,56.7858,56.7858,56.7416,56.7593,17005.0
2016-09-27 15:00:00,64.27,64.32,64.27,64.32,24090.0,56.7593,56.8034,56.7593,56.8034,24090.0
2016-09-27 15:05:00,64.33,64.37,64.32,64.37,14405.0,56.8123,56.8476,56.8034,56.8476,14405.0
2016-09-27 15:10:00,64.37,64.37,64.29,64.31,36000.0,56.8476,56.8476,56.7769,56.7946,36000.0
2016-09-27 15:15:00,64.3,64.35,64.29,64.32,25024.0,56.7858,56.8299,56.7769,56.8034,25024.0
2016-09-27 15:20:00,64.33,64.33,64.26,64.27,44194.0,56.8123,56.8123,56.7504,56.7593,44194.0
2016-09-27 15:25:00,64.27,64.32,64.27,64.31,45523.0,56.7593,56.8034,56.7593,56.7946,45523.0
2016-09-27 15:30:00,64.31,64.32,64.25,64.28,74086.0,56.7946,56.8034,56.7416,56.7681,74086.0
2016-09-27 15:35:00,64.28,64.3,64.24,64.27,76154.0,56.7681,56.7858,56.7328,56.7593,76154.0
2016-09-27 15:40:00,64.28,64.32,64.28,64.31,67854.0,56.7681,56.8034,56.7681,56.7946,67854.0
2016-09-27 15:45:00,64.32,64.34,64.29,64.3,70408.0,56.8034,56.8211,56.7769,56.7858,70408.0
2016-09-27 15:50:00,64.3,64.31,64.27,64.31,91500.0,56.7858,56.7946,56.7593,56.7946,91500.0
2016-09-27 15:55:00,64.31,64.34,64.25,64.29,290347.0,56.7946,56.8211,56.7416,56.7769,290347.0
2016-09-28 09:30:00,64.25,64.5,64.25,64.41,60303.0,56.7416,56.9624,56.7416,56.8829,60303.0
2016-09-28 09:35:00,64.4,64.42,64.28,64.31,30781.0,56.8741,56.8917,56.7681,56.7946,30781.0
2016-09-28 09:40:00,64.31,64.44,64.27,64.37,24939.0,56.7946,56.9094,56.7593,56.8476,24939.0
2016-09-28 09:45:00,64.39,64.44,64.34,64.37,20663.0,56.8652,56.9094,56.8211,56.8476,20663.0
2016-09-28 09:50:00,64.36,64.39,64.3,64.33,28191.0,56.8387,56.8652,56.7858,56.8123,28191.0
2016-09-28 09:55:00,64.34,64.36,64.28,64.34,56566.0,56.8211,56.8387,56.7681,56.8211,56566.0
2016-09-28 10:00:00,64.35,64.4,64.35,64.37,47571.0,56.8299,56.8741,56.8299,56.8476,47571.0
2016-09-28 10:05:00,64.38,64.4,64.35,64.39,42677.0,56.8564,56.8741,56.8299,56.8652,42677.0
2016-09-28 10:10:00,64.39,64.43,64.35,64.36,42440.0,56.8652,56.9006,56.8299,56.8387,42440.0
2016-09-28 10:15:00,64.38,64.4,64.31,64.32,32056.0,56.8564,56.8741,56.7946,56.8034,32056.0
2016-09-28 10:20:00,64.33,64.35,64.21,64.23,37311.0,56.8123,56.8299,56.7063,56.7239,37311.0
2016-09-28 10:25:00,64.23,64.24,64.16,64.22,22131.0,56.7239,56.7328,56.6621,56.7151,22131.0
2016-09-28 10:30:00,64.22,64.34,64.22,64.29,33214.0,56.7151,56.8211,56.7151,56.7769,33214.0
2016-09-28 10:35:00,64.3,64.3,64.08,64.09,47841.0,56.7858,56.7858,56.5915,56.6003,47841.0
2016-09-28 10:40:00,64.08,64.15,64.08,64.13,36975.0,56.5915,56.6533,56.5915,56.6356,36975.0
2016-09-28 10:45:00,64.13,64.13,63.94,63.94,59304.0,56.6356,56.6356,56.4678,56.4678,59304.0
2016-09-28 10:50:00,63.95,63.98,63.85,63.92,56891.0,56.4767,56.5032,56.3883,56.4502,56891.0
2016-09-28 10:55:00,63.93,64.05,63.93,63.98,29048.0,56.459,56.565,56.459,56.5032,29048.0
2016-09-28 11:00:00,63.98,63.98,63.82,63.82,23256.0,56.5032,56.5032,56.3619,56.3619,23256.0
2016-09-28 11:05:00,63.82,63.84,63.77,63.78,47414.0,56.3619,56.3795,56.3177,56.3265,47414.0
2016-09-28 11:10:00,63.79,63.84,63.73,63.78,46783.0,56.3354,56.3795,56.2824,56.3265,46783.0
2016-09-28 11:15:00,63.78,63.88,63.78,63.88,25739.0,56.3265,56.4148,56.3265,56.4148,25739.0
2016-09-28 11:20:00,63.88,63.93,63.87,63.87,20545.0,56.4148,56.459,56.406,56.406,20545.0
2016-09-28 11:25:00,63.88,63.89,63.83,63.85,30702.0,56.4148,56.4237,56.3707,56.3883,30702.0
2016-09-28 11:30:00,63.86,63.87,63.8,63.84,33882.0,56.3972,56.406,56.3442,56.3795,33882.0
2016-09-28 11:35:00,63.84,63.91,63.84,63.86,33228.0,56.3795,56.4413,56.3795,56.3972,33228.0
2016-09-28 11:40:00,63.86,63.91,63.86,63.88,26353.0,56.3972,56.4413,56.3972,56.4148,26353.0
2016-09-28 11:45:00,63.88,63.96,63.87,63.93,20662.0,56.4148,56.4855,56.406,56.459,20662.0
2016-09-28 11:50:00,63.94,64.0,63.92,63.98,61428.0,56.4678,56.5208,56.4502,56.5032,61428.0
2016-09-28 11:55:00,63.99,64.01,63.98,64.01,54060.0,56.512,56.5296,56.5032,56.5296,54060.0
2016-09-28 12:00:00,64.02,64.02,63.92,63.93,39695.0,56.5385,56.5385,56.4502,56.459,39695.0
2016-09-28 12:05:00,63.93,63.96,63.91,63.91,17528.0,56.459,56.4855,56.4413,56.4413,17528.0
2016-09-28 12:10:00,63.92,64.01,63.91,64.0,27058.0,56.4502,56.5296,56.4413,56.5208,27058.0
2016-09-28 12:15:00,64.01,64.04,63.96,63.97,20552.0,56.5296,56.5561,56.4855,56.4943,20552.0
2016-09-28 12:20:00,63.98,64.0,63.96,63.99,18097.0,56.5032,56.5208,56.4855,56.512,18097.0
2016-09-28 12:25:00,63.99,64.0,63.94,63.94,13754.0,56.512,56.5208,56.4678,56.4678,13754.0
2016-09-28 12:30:00,63.94,63.95,63.83,63.84,26103.0,56.4678,56.4767,56.3707,56.3795,26103.0
2016-09-28 12:35:00,63.83,63.86,63.83,63.84,23011.0,56.3707,56.3972,56.3707,56.3795,23011.0
2016-09-28 12:40:00,63.84,63.88,63.82,63.86,22061.0,56.3795,56.4148,56.3619,56.3972,22061.0
2016-09-28 12:45:00,63.87,63.92,63.86,63.88,22125.0,56.406,56.4502,56.3972,56.4148,22125.0
2016-09-28 12:50:00,63.87,63.93,63.87,63.92,16817.0,56.406,56.459,56.406,56.4502,16817.0
2016-09-28 12:55:00,63.93,63.94,63.88,63.89,18087.0,56.459,56.4678,56.4148,56.4237,18087.0
2016-09-28 13:00:00,63.89,63.89,63.83,63.85,26524.0,56.4237,56.4237,56.3707,56.3883,26524.0
2016-09-28 13:05:00,63.86,63.9,63.86,63.86,16823.0,56.3972,56.4325,56.3972,56.3972,16823.0
2016-09-28 13:10:00,63.87,63.9,63.82,63.83,17848.0,56.406,56.4325,56.3619,56.3707,17848.0
2016-09-28 13:15:00,63.82,63.88,63.81,63.84,14386.0,56.3619,56.4148,56.353,56.3795,14386.0
2016-09-28 13:20:00,63.84,63.93,63.84,63.91,18474.0,56.3795,56.459,56.3795,56.4413,18474.0
2016-09-28 13:25:00,63.91,63.95,63.91,63.93,22812.0,56.4413,56.4767,56.4413,56.459,22812.0
2016-09-28 13:30:00,63.93,64.01,63.93,63.98,18439.0,56.459,56.5296,56.459,56.5032,18439.0
2016-09-28 13:35:00,63.98,63.99,63.93,63.94,16927.0,56.5032,56.512,56.459,56.4678,16927.0
2016-09-28 13:40:00,63.95,63.95,63.89,63.91,27845.0,56.4767,56.4767,56.4237,56.4413,27845.0
2016-09-28 13:45:00,63.91,64.0,63.9,63.95,31360.0,56.4413,56.5208,56.4325,56.4767,31360.0
2016-09-28 13:50:00,63.95,63.96,63.92,63.93,19154.0,56.4767,56.4855,56.4502,56.459,19154.0
2016-09-28 13:55:00,63.93,63.93,63.88,63.89,23015.0,56.459,56.459,56.4148,56.4237,23015.0
2016-09-28 14:00:00,63.89,63.95,63.88,63.93,20397.0,56.4237,56.4767,56.4148,56.459,20397.0
2016-09-28 14:05:00,63.94,63.99,63.94,63.98,20637.0,56.4678,56.512,56.4678,56.5032,20637.0
2016-09-28 14:10:00,63.99,64.15,63.98,64.1,49231.0,56.512,56.6533,56.5032,56.6091,49231.0
2016-09-28 14:15:00,64.1,64.13,64.07,64.13,32313.0,56.6091,56.6356,56.5826,56.6356,32313.0
2016-09-28 14:20:00,64.13,64.15,64.07,64.15,34948.0,56.6356,56.6533,56.5826,56.6533,34948.0
2016-09-28 14:25:00,64.15,64.22,64.12,64.2,72290.0,56.6533,56.7151,56.6268,56.6974,72290.0
2016-09-28 14:30:00,64.2,64.22,64.14,64.14,35219.0,56.6974,56.7151,56.6445,56.6445,35219.0
2016-09-28 14:35:00,64.14,64.17,64.08,64.08,54507.0,56.6445,56.6709,56.5915,56.5915,54507.0
2016-09-28 14:40:00,64.09,64.1,64.05,64.07,76673.0,56.6003,56.6091,56.565,56.5826,76673.0
2016-09-28 14:45:00,64.08,64.18,64.06,64.18,45768.0,56.5915,56.6798,56.5738,56.6798,45768.0
2016-09-28 14:50:00,64.18,64.21,64.16,64.2,25585.0,56.6798,56.7063,56.6621,56.6974,25585.0
2016-09-28 14:55:00,64.19,64.2,64.12,64.14,31300.0,56.6886,56.6974,56.6268,56.6445,31300.0
2016-09-28 15:00:00,64.14,64.17,64.14,64.17,39801.0,56.6445,56.6709,56.6445,56.6709,39801.0
2016-09-28 15:05:00,64.17,64.2,64.16,64.19,38083.0,56.6709,56.6974,56.6621,56.6886,38083.0
2016-09-28 15:10:00,64.19,64.2,64.13,64.13,22315.0,56.6886,56.6974,56.6356,56.6356,22315.0
2016-09-28 15:15:00,64.13,64.17,64.12,64.14,44303.0,56.6356,56.6709,56.6268,56.6445,44303.0
2016-09-28 15:20:00,64.14,64.19,64.13,64.18,29217.0,56.6445,56.6886,56.6356,56.6798,29217.0
2016-09-28 15:25:00,64.18,64.19,64.12,64.13,34790.0,56.6798,56.6886,56.6268,56.6356,34790.0
2016-09-28 15:30:00,64.14,64.16,64.12,64.15,40629.0,56.6445,56.6621,56.6268,56.6533,40629.0
2016-09-28 15:35:00,64.15,64.2,64.14,64.2,63973.0,56.6533,56.6974,56.6445,56.6974,63973.0
2016-09-28 15:40:00,64.2,64.25,64.19,64.25,68079.0,56.6974,56.7416,56.6886,56.7416,68079.0
2016-09-28 15:45:00,64.25,64.27,64.2,64.2,103851.0,56.7416,56.7593,56.6974,56.6974,103851.0
2016-09-28 15:50:00,64.2,64.23,64.19,64.2,116310.0,56.6974,56.7239,56.6886,56.6974,116310.0
2016-09-28 15:55:00,64.2,64.28,64.2,64.22,241470.0,56.6974,56.7681,56.6974,56.7151,241470.0
2016-09-29 09:30:00,64.21,64.45,64.15,64.31,61951.0,56.7063,56.9182,56.6533,56.7946,61951.0
2016-09-29 09:35:00,64.23,64.5,64.17,64.37,27881.0,56.7239,56.9624,56.6709,56.8476,27881.0
2016-09-29 09:40:00,64.34,64.46,64.33,64.45,36276.0,56.8211,56.9271,56.8123,56.9182,36276.0
2016-09-29 09:45:00,64.42,64.49,64.39,64.43,33290.0,56.8917,56.9536,56.8652,56.9006,33290.0
2016-09-29 09:50:00,64.42,64.53,64.4,64.52,26609.0,56.8917,56.9889,56.8741,56.98,26609.0
2016-09-29 09:55:00,64.51,64.64,64.49,64.61,40013.0,56.9712,57.086,56.9536,57.0595,40013.0
2016-09-29 10:00:00,64.61,64.76,64.58,64.75,70361.0,57.0595,57.192,57.033,57.1832,70361.0
2016-09-29 10:05:00,64.75,64.76,64.68,64.75,150216.0,57.1832,57.192,57.1214,57.1832,150216.0
2016-09-29 10:10:00,64.75,64.76,64.64,64.64,52887.0,57.1832,57.192,57.086,57.086,52887.0
2016-09-29 10:15:00,64.63,64.73,64.53,64.71,64432.0,57.0772,57.1655,56.9889,57.1478,64432.0
2016-09-29 10:20:00,64.71,64.78,64.69,64.76,45283.0,57.1478,57.2097,57.1302,57.192,45283.0
2016-09-29 10:25:00,64.76,64.81,64.74,64.79,35002.0,57.192,57.2362,57.1743,57.2185,35002.0
2016-09-29 10:30:00,64.79,64.8,64.71,64.73,44555.0,57.2185,57.2273,57.1478,57.1655,44555.0
2016-09-29 10:35:00,64.73,64.74,64.71,64.72,40476.0,57.1655,57.1743,57.1478,57.1567,40476.0
2016-09-29 10:40:00,64.72,64.74,64.63,64.67,66486.0,57.1567,57.1743,57.0772,57.1125,66486.0
2016-09-29 10:45:00,64.66,64.69,64.61,64.68,33727.0,57.1037,57.1302,57.0595,57.1214,33727.0
2016-09-29 10:50:00,64.69,64.69,64.62,64.63,28933.0,57.1302,57.1302,57.0684,57.0772,28933.0
2016-09-29 10:55:00,64.63,64.63,64.55,64.55,26268.0,57.0772,57.0772,57.0065,57.0065,26268.0
2016-09-29 11:00:00,64.55,64.58,64.49,64.57,33880.0,57.0065,57.033,56.9536,57.0242,33880.0
2016-09-29 11:05:00,64.57,64.57,64.48,64.5,26152.0,57.0242,57.0242,56.9447,56.9624,26152.0
2016-09-29 11:10:00,64.5,64.5,64.4,64.41,32463.0,56.9624,56.9624,56.8741,56.8829,32463.0
2016-09-29 11:15:00,64.4,64.41,64.28,64.36,35877.0,56.8741,56.8829,56.7681,56.8387,35877.0
2016-09-29 11:20:00,64.37,64.4,64.33,64.35,20880.0,56.8476,56.8741,56.8123,56.8299,20880.0
2016-09-29 11:25:00,64.35,64.45,64.35,64.42,21295.0,56.8299,56.9182,56.8299,56.8917,21295.0
2016-09-29 11:30:00,64.41,64.48,64.41,64.46,16035.0,56.8829,56.9447,56.8829,56.9271,16035.0
2016-09-29 11:35:00,64.47,64.5,64.41,64.41,17881.0,56.9359,56.9624,56.8829,56.8829,17881.0
2016-09-29 11:40:00,64.41,64.45,64.4,64.41,11121.0,56.8829,56.9182,56.8741,56.8829,11121.0
2016-09-29 11:45:00,64.41,64.41,64.31,64.32,20636.0,56.8829,56.8829,56.7946,56.8034,20636.0
2016-09-29 11:50:00,64.32,64.36,64.31,64.32,26877.0,56.8034,56.8387,56.7946,56.8034,26877.0
2016-09-29 11:55:00,64.32,64.34,64.26,64.28,109298.0,56.8034,56.8211,56.7504,56.7681,109298.0
2016-09-29 12:00:00,64.28,64.31,64.27,64.3,29805.0,56.7681,56.7946,56.7593,56.7858,29805.0
2016-09-29 12:05:00,64.29,64.43,64.28,64.43,46302.0,56.7769,56.9006,56.7681,56.9006,46302.0
2016-09-29 12:10:00,64.43,64.5,64.43,64.48,12027.0,56.9006,56.9624,56.9006,56.9447,12027.0
2016-09-29 12:15:00,64.47,64.48,64.45,64.47,12694.0,56.9359,56.9447,56.9182,56.9359,12694.0
2016-09-29 12:20:00,64.46,64.48,64.44,64.47,26753.0,56.9271,56.9447,56.9094,56.9359,26753.0
2016-09-29 12:25:00,64.48,64.54,64.45,64.46,14541.0,56.9447,56.9977,56.9182,56.9271,14541.0
2016-09-29 12:30:00,64.45,64.47,64.37,64.39,29311.0,56.9182,56.9359,56.8476,56.8652,29311.0
2016-09-29 12:35:00,64.39,64.39,64.21,64.21,22969.0,56.8652,56.8652,56.7063,56.7063,22969.0
2016-09-29 12:40:00,64.2,64.2,64.05,64.07,30696.0,56.6974,56.6974,56.565,56.5826,30696.0
2016-09-29 12:45:00,64.04,64.04,63.83,63.83,66222.0,56.5561,56.5561,56.3707,56.3707,66222.0
2016-09-29 12:50:00,63.82,63.82,63.6,63.66,67570.0,56.3619,56.3619,56.1676,56.2205,67570.0
2016-09-29 12:55:00,63.64,63.72,63.62,63.65,37820.0,56.2029,56.2735,56.1852,56.2117,37820.0
2016-09-29 13:00:00,63.65,63.66,63.35,63.41,58558.0,56.2117,56.2205,55.9468,55.9998,58558.0
2016-09-29 13:05:00,63.4,63.52,63.37,63.5,54398.0,55.9909,56.0969,55.9644,56.0792,54398.0
2016-09-29 13:10:00,63.5,63.58,63.41,63.41,65649.0,56.0792,56.1499,55.9998,55.9998,65649.0
2016-09-29 13:15:00,63.41,63.52,63.4,63.49,37432.0,55.9998,56.0969,55.9909,56.0704,37432.0
2016-09-29 13:20:00,63.48,63.5,63.41,63.48,25066.0,56.0616,56.0792,55.9998,56.0616,25066.0
2016-09-29 13:25:00,63.48,63.52,63.43,63.47,19245.0,56.0616,56.0969,56.0174,56.0528,19245.0
2016-09-29 13:30:00,63.45,63.53,63.41,63.52,18504.0,56.0351,56.1057,55.9998,56.0969,18504.0
2016-09-29 13:35:00,63.52,63.57,63.48,63.5,20168.0,56.0969,56.1411,56.0616,56.0792,20168.0
2016-09-29 13:40:00,63.51,63.51,63.38,63.46,23673.0,56.0881,56.0881,55.9733,56.0439,23673.0
2016-09-29 13:45:00,63.46,63.47,63.3,63.37,31404.0,56.0439,56.0528,55.9026,55.9644,31404.0
2016-09-29 13:50:00,63.37,63.38,63.09,63.09,55842.0,55.9644,55.9733,55.7172,55.7172,55842.0
2016-09-29 13:55:00,63.07,63.07,62.96,63.04,55874.0,55.6995,55.6995,55.6024,55.673,55874.0
2016-09-29 14:00:00,63.04,63.18,63.03,63.18,25714.0,55.673,55.7966,55.6642,55.7966,25714.0
2016-09-29 14:05:00,63.19,63.25,63.12,63.2,23633.0,55.8055,55.8585,55.7437,55.8143,23633.0
2016-09-29 14:10:00,63.21,63.25,63.12,63.23,24586.0,55.8231,55.8585,55.7437,55.8408,24586.0
2016-09-29 14:15:00,63.24,63.4,63.23,63.35,24597.0,55.8496,55.9909,55.8408,55.9468,24597.0
2016-09-29 14:20:00,63.38,63.43,63.34,63.42,32377.0,55.9733,56.0174,55.9379,56.0086,32377.0
2016-09-29 14:25:00,63.42,63.58,63.38,63.56,83068.0,56.0086,56.1499,55.9733,56.1322,83068.0
2016-09-29 14:30:00,63.55,63.57,63.5,63.53,21747.0,56.1234,56.1411,56.0792,56.1057,21747.0
2016-09-29 14:35:00,63.53,63.7,63.53,63.64,31340.0,56.1057,56.2559,56.1057,56.2029,31340.0
2016-09-29 14:40:00,63.65,63.66,63.57,63.58,25926.0,56.2117,56.2205,56.1411,56.1499,25926.0
2016-09-29 14:45:00,63.57,63.72,63.56,63.7,67501.0,56.1411,56.2735,56.1322,56.2559,67501.0
2016-09-29 14:50:00,63.69,63.73,63.64,63.66,33651.0,56.247,56.2824,56.2029,56.2205,33651.0
2016-09-29 14:55:00,63.66,63.69,63.56,63.59,25835.0,56.2205,56.247,56.1322,56.1587,25835.0
2016-09-29 15:00:00,63.58,63.62,63.48,63.52,44032.0,56.1499,56.1852,56.0616,56.0969,44032.0
2016-09-29 15:05:00,63.52,63.61,63.51,63.59,32883.0,56.0969,56.1764,56.0881,56.1587,32883.0
2016-09-29 15:10:00,63.58,63.6,63.51,63.55,45966.0,56.1499,56.1676,56.0881,56.1234,45966.0
2016-09-29 15:15:00,63.56,63.57,63.5,63.52,23086.0,56.1322,56.1411,56.0792,56.0969,23086.0
2016-09-29 15:20:00,63.52,63.54,63.45,63.46,26990.0,56.0969,56.1146,56.0351,56.0439,26990.0
2016-09-29 15:25:00,63.46,63.52,63.36,63.52,38113.0,56.0439,56.0969,55.9556,56.0969,38113.0
2016-09-29 15:30:00,63.52,63.63,63.49,63.61,53952.0,56.0969,56.1941,56.0704,56.1764,53952.0
2016-09-29 15:35:00,63.6,63.65,63.57,63.65,52917.0,56.1676,56.2117,56.1411,56.2117,52917.0
2016-09-29 15:40:00,63.65,63.68,63.55,63.58,73136.0,56.2117,56.2382,56.1234,56.1499,73136.0
2016-09-29 15:45:00,63.58,63.59,63.5,63.52,60189.0,56.1499,56.1587,56.0792,56.0969,60189.0
2016-09-29 15:50:00,63.52,63.53,63.46,63.5,92683.0,56.0969,56.1057,56.0439,56.0792,92683.0
2016-09-29 15:55:00,63.5,63.51,63.36,63.37,265814.0,56.0792,56.0881,55.9556,55.9644,265814.0
2016-09-30 09:30:00,63.78,64.16,63.73,63.9,95820.0,56.3265,56.6621,56.2824,56.4325,95820.0
2016-09-30 09:35:00,63.92,64.06,63.78,63.92,35308.0,56.4502,56.5738,56.3265,56.4502,35308.0
2016-09-30 09:40:00,63.92,63.92,63.72,63.87,32771.0,56.4502,56.4502,56.2735,56.406,32771.0
2016-09-30 09:45:00,63.88,63.99,63.84,63.87,33343.0,56.4148,56.512,56.3795,56.406,33343.0
2016-09-30 09:50:00,63.87,63.87,63.66,63.66,28463.0,56.406,56.406,56.2205,56.2205,28463.0
2016-09-30 09:55:00,63.65,63.82,63.63,63.76,16631.0,56.2117,56.3619,56.1941,56.3089,16631.0
2016-09-30 10:00:00,63.8,63.85,63.75,63.82,23487.0,56.3442,56.3883,56.3,56.3619,23487.0
2016-09-30 10:05:00,63.81,63.84,63.7,63.76,33230.0,56.353,56.3795,56.2559,56.3089,33230.0
2016-09-30 10:10:00,63.77,63.81,63.73,63.8,43536.0,56.3177,56.353,56.2824,56.3442,43536.0
2016-09-30 10:15:00,63.81,63.81,63.64,63.7,37699.0,56.353,56.353,56.2029,56.2559,37699.0
2016-09-30 10:20:00,63.7,63.75,63.67,63.75,31824.0,56.2559,56.3,56.2294,56.3,31824.0
2016-09-30 10:25:00,63.74,63.84,63.72,63.81,20438.0,56.2912,56.3795,56.2735,56.353,20438.0
2016-09-30 10:30:00,63.82,63.87,63.81,63.84,15670.0,56.3619,56.406,56.353,56.3795,15670.0
2016-09-30 10:35:00,63.83,63.87,63.78,63.79,21518.0,56.3707,56.406,56.3265,56.3354,21518.0
2016-09-30 10:40:00,63.79,63.88,63.78,63.83,14346.0,56.3354,56.4148,56.3265,56.3707,14346.0
2016-09-30 10:45:00,63.84,63.9,63.81,63.83,15612.0,56.3795,56.4325,56.353,56.3707,15612.0
2016-09-30 10:50:00,63.84,63.87,63.82,63.83,16097.0,56.3795,56.406,56.3619,56.3707,16097.0
2016-09-30 10:55:00,63.83,63.92,63.83,63.92,13967.0,56.3707,56.4502,56.3707,56.4502,13967.0
2016-09-30 11:00:00,63.92,64.06,63.92,64.05,31403.0,56.4502,56.5738,56.4502,56.565,31403.0
2016-09-30 11:05:00,64.06,64.11,64.04,64.11,20391.0,56.5738,56.618,56.5561,56.618,20391.0
2016-09-30 11:10:00,64.13,64.3,64.12,64.3,56134.0,56.6356,56.7858,56.6268,56.7858,56134.0
2016-09-30 11:15:00,64.31,64.37,64.15,64.17,53765.0,56.7946,56.8476,56.6533,56.6709,53765.0
2016-09-30 11:20:00,64.18,64.21,64.12,64.12,56247.0,56.6798,56.7063,56.6268,56.6268,56247.0
2016-09-30 11:25:00,64.14,64.25,64.13,64.22,28257.0,56.6445,56.7416,56.6356,56.7151,28257.0
2016-09-30 11:30:00,64.23,64.3,64.17,64.2,31454.0,56.7239,56.7858,56.6709,56.6974,31454.0
2016-09-30 11:35:00,64.2,64.22,64.14,64.14,17692.0,56.6974,56.7151,56.6445,56.6445,17692.0
2016-09-30 11:40:00,64.15,64.19,64.12,64.18,18698.0,56.6533,56.6886,56.6268,56.6798,18698.0
2016-09-30 11:45:00,64.18,64.2,64.14,64.17,12945.0,56.6798,56.6974,56.6445,56.6709,12945.0
2016-09-30 11:50:00,64.17,64.19,64.12,64.15,19774.0,56.6709,56.6886,56.6268,56.6533,19774.0
2016-09-30 11:55:00,64.16,64.17,64.09,64.1,23412.0,56.6621,56.6709,56.6003,56.6091,23412.0
2016-09-30 12:00:00,64.09,64.12,64.05,64.11,22746.0,56.6003,56.6268,56.565,56.618,22746.0
2016-09-30 12:05:00,64.11,64.17,64.11,64.15,18720.0,56.618,56.6709,56.618,56.6533,18720.0
2016-09-30 12:10:00,64.17,64.17,64.08,64.11,25945.0,56.6709,56.6709,56.5915,56.618,25945.0
2016-09-30 12:15:00,64.11,64.17,64.11,64.13,11252.0,56.618,56.6709,56.618,56.6356,11252.0
2016-09-30 12:20:00,64.13,64.16,64.1,64.11,14937.0,56.6356,56.6621,56.6091,56.618,14937.0
2016-09-30 12:25:00,64.12,64.15,64.11,64.13,14411.0,56.6268,56.6533,56.618,56.6356,14411.0
2016-09-30 12:30:00,64.14,64.17,64.13,64.13,12465.0,56.6445,56.6709,56.6356,56.6356,12465.0
2016-09-30 12:35:00,64.14,64.17,64.13,64.17,8295.0,56.6445,56.6709,56.6356,56.6709,8295.0
2016-09-30 12:40:00,64.17,64.18,64.08,64.12,12317.0,56.6709,56.6798,56.5915,56.6268,12317.0
2016-09-30 12:45:00,64.12,64.13,64.09,64.11,17129.0,56.6268,56.6356,56.6003,56.618,17129.0
2016-09-30 12:50:00,64.12,64.13,64.1,64.13,11027.0,56.6268,56.6356,56.6091,56.6356,11027.0
2016-09-30 12:55:00,64.13,64.17,64.13,64.15,35796.0,56.6356,56.6709,56.6356,56.6533,35796.0
2016-09-30 13:00:00,64.14,64.2,64.13,64.18,22641.0,56.6445,56.6974,56.6356,56.6798,22641.0
2016-09-30 13:05:00,64.19,64.21,64.18,64.2,66921.0,56.6886,56.7063,56.6798,56.6974,66921.0
2016-09-30 13:10:00,64.2,64.23,64.19,64.21,12050.0,56.6974,56.7239,56.6886,56.7063,12050.0
2016-09-30 13:15:00,64.22,64.23,64.15,64.16,15279.0,56.7151,56.7239,56.6533,56.6621,15279.0
2016-09-30 13:20:00,64.16,64.19,64.15,64.16,17695.0,56.6621,56.6886,56.6533,56.6621,17695.0
2016-09-30 13:25:00,64.17,64.17,64.11,64.12,13900.0,56.6709,56.6709,56.618,56.6268,13900.0
2016-09-30 13:30:00,64.12,64.13,64.07,64.08,12644.0,56.6268,56.6356,56.5826,56.5915,12644.0
2016-09-30 13:35:00,64.09,64.14,64.09,64.13,13573.0,56.6003,56.6445,56.6003,56.6356,13573.0
2016-09-30 13:40:00,64.13,64.18,64.09,64.17,24852.0,56.6356,56.6798,56.6003,56.6709,24852.0
2016-09-30 13:45:00,64.17,64.18,64.15,64.15,8991.0,56.6709,56.6798,56.6533,56.6533,8991.0
2016-09-30 13:50:00,64.16,64.2,64.15,64.19,12849.0,56.6621,56.6974,56.6533,56.6886,12849.0
2016-09-30 13:55:00,64.18,64.2,64.15,64.19,17746.0,56.6798,56.6974,56.6533,56.6886,17746.0
2016-09-30 14:00:00,64.19,64.23,64.17,64.18,32949.0,56.6886,56.7239,56.6709,56.6798,32949.0
2016-09-30 14:05:00,64.17,64.19,64.14,64.15,17506.0,56.6709,56.6886,56.6445,56.6533,17506.0
2016-09-30 14:10:00,64.14,64.22,64.14,64.18,20508.0,56.6445,56.7151,56.6445,56.6798,20508.0
2016-09-30 14:15:00,64.17,64.23,64.16,64.18,20013.0,56.6709,56.7239,56.6621,56.6798,20013.0
2016-09-30 14:20:00,64.18,64.2,64.15,64.18,20862.0,56.6798,56.6974,56.6533,56.6798,20862.0
2016-09-30 14:25:00,64.17,64.19,64.16,64.16,20975.0,56.6709,56.6886,56.6621,56.6621,20975.0
2016-09-30 14:30:00,64.17,64.22,64.17,64.19,23717.0,56.6709,56.7151,56.6709,56.6886,23717.0
2016-09-30 14:35:00,64.19,64.23,64.19,64.23,24569.0,56.6886,56.7239,56.6886,56.7239,24569.0
2016-09-30 14:40:00,64.23,64.26,64.2,64.2,24633.0,56.7239,56.7504,56.6974,56.6974,24633.0
2016-09-30 14:45:00,64.2,64.24,64.19,64.23,50889.0,56.6974,56.7328,56.6886,56.7239,50889.0
2016-09-30 14:50:00,64.23,64.24,64.21,64.22,53641.0,56.7239,56.7328,56.7063,56.7151,53641.0
2016-09-30 14:55:00,64.22,64.26,64.21,64.26,26282.0,56.7151,56.7504,56.7063,56.7504,26282.0
2016-09-30 15:00:00,64.25,64.31,64.25,64.28,32837.0,56.7416,56.7946,56.7416,56.7681,32837.0
2016-09-30 15:05:00,64.29,64.31,64.27,64.31,17781.0,56.7769,56.7946,56.7593,56.7946,17781.0
2016-09-30 15:10:00,64.3,64.31,64.26,64.3,27359.0,56.7858,56.7946,56.7504,56.7858,27359.0
2016-09-30 15:15:00,64.3,64.32,64.25,64.25,56366.0,56.7858,56.8034,56.7416,56.7416,56366.0
2016-09-30 15:20:00,64.26,64.28,64.21,64.26,39549.0,56.7504,56.7681,56.7063,56.7504,39549.0
2016-09-30 15:25:00,64.26,64.27,64.21,64.24,39145.0,56.7504,56.7593,56.7063,56.7328,39145.0
2016-09-30 15:30:00,64.25,64.32,64.23,64.25,62697.0,56.7416,56.8034,56.7239,56.7416,62697.0
2016-09-30 15:35:00,64.25,64.28,64.25,64.27,47507.0,56.7416,56.7681,56.7416,56.7593,47507.0
2016-09-30 15:40:00,64.27,64.35,64.23,64.33,84969.0,56.7593,56.8299,56.7239,56.8123,84969.0
2016-09-30 15:45:00,64.33,64.33,64.2,64.25,119509.0,56.8123,56.8123,56.6974,56.7416,119509.0
2016-09-30 15:50:00,64.25,64.26,64.21,64.22,126149.0,56.7416,56.7504,56.7063,56.7151,126149.0
2016-09-30 15:55:00,64.21,64.21,64.01,64.04,492441.0,56.7063,56.7063,56.5296,56.5561,492441.0
2016-10-03 09:30:00,63.83,64.03,63.66,63.99,70811.0,56.3707,56.5473,56.2205,56.512,70811.0
2016-10-03 09:35:00,64.01,64.01,63.7,63.79,32828.0,56.5296,56.5296,56.2559,56.3354,32828.0
2016-10-03 09:40:00,63.8,64.05,63.73,63.74,24750.0,56.3442,56.565,56.2824,56.2912,24750.0
2016-10-03 09:45:00,63.71,63.84,63.56,63.59,24910.0,56.2647,56.3795,56.1322,56.1587,24910.0
2016-10-03 09:50:00,63.59,63.72,63.58,63.7,23499.0,56.1587,56.2735,56.1499,56.2559,23499.0
2016-10-03 09:55:00,63.7,63.75,63.55,63.63,24547.0,56.2559,56.3,56.1234,56.1941,24547.0
2016-10-03 10:00:00,63.65,63.93,63.62,63.8,26403.0,56.2117,56.459,56.1852,56.3442,26403.0
2016-10-03 10:05:00,63.8,63.8,63.64,63.71,23820.0,56.3442,56.3442,56.2029,56.2647,23820.0
2016-10-03 10:10:00,63.7,63.84,63.68,63.84,38603.0,56.2559,56.3795,56.2382,56.3795,38603.0
2016-10-03 10:15:00,63.84,63.84,63.67,63.68,30969.0,56.3795,56.3795,56.2294,56.2382,30969.0
2016-10-03 10:20:00,63.69,63.73,63.65,63.69,30295.0,56.247,56.2824,56.2117,56.247,30295.0
2016-10-03 10:25:00,63.68,63.72,63.64,63.67,31905.0,56.2382,56.2735,56.2029,56.2294,31905.0
2016-10-03 10:30:00,63.66,63.82,63.64,63.81,28314.0,56.2205,56.3619,56.2029,56.353,28314.0
2016-10-03 10:35:00,63.81,63.81,63.71,63.8,24818.0,56.353,56.353,56.2647,56.3442,24818.0
2016-10-03 10:40:00,63.8,63.83,63.76,63.82,23117.0,56.3442,56.3707,56.3089,56.3619,23117.0
2016-10-03 10:45:00,63.84,63.94,63.84,63.93,26671.0,56.3795,56.4678,56.3795,56.459,26671.0
2016-10-03 10:50:00,63.95,63.99,63.92,63.93,30159.0,56.4767,56.512,56.4502,56.459,30159.0
2016-10-03 10:55:00,63.93,63.96,63.91,63.91,29654.0,56.459,56.4855,56.4413,56.4413,29654.0
2016-10-03 11:00:00,63.92,63.93,63.87,63.9,70826.0,56.4502,56.459,56.406,56.4325,70826.0
2016-10-03 11:05:00,63.9,63.9,63.83,63.87,18510.0,56.4325,56.4325,56.3707,56.406,18510.0
2016-10-03 11:10:00,63.88,63.93,63.83,63.93,21297.0,56.4148,56.459,56.3707,56.459,21297.0
2016-10-03 11:15:00,63.93,63.94,63.82,63.86,22083.0,56.459,56.4678,56.3619,56.3972,22083.0
2016-10-03 11:20:00,63.86,63.97,63.86,63.95,17938.0,56.3972,56.4943,56.3972,56.4767,17938.0
2016-10-03 11:25:00,63.95,63.98,63.89,63.92,15431.0,56.4767,56.5032,56.4237,56.4502,15431.0
2016-10-03 11:30:00,63.92,63.92,63.88,63.88,12789.0,56.4502,56.4502,56.4148,56.4148,12789.0
2016-10-03 11:35:00,63.88,63.92,63.8,63.84,26853.0,56.4148,56.4502,56.3442,56.3795,26853.0
2016-10-03 11:40:00,63.84,63.89,63.81,63.88,20314.0,56.3795,56.4237,56.353,56.4148,20314.0
2016-10-03 11:45:00,63.88,63.89,63.8,63.8,17677.0,56.4148,56.4237,56.3442,56.3442,17677.0
2016-10-03 11:50:00,63.8,63.8,63.71,63.75,17072.0,56.3442,56.3442,56.2647,56.3,17072.0
2016-10-03 11:55:00,63.75,63.83,63.7,63.81,49586.0,56.3,56.3707,56.2559,56.353,49586.0
2016-10-03 12:00:00,63.8,63.82,63.77,63.79,13307.0,56.3442,56.3619,56.3177,56.3354,13307.0
2016-10-03 12:05:00,63.8,63.87,63.8,63.82,20630.0,56.3442,56.406,56.3442,56.3619,20630.0
2016-10-03 12:10:00,63.82,63.82,63.74,63.74,21479.0,56.3619,56.3619,56.2912,56.2912,21479.0
2016-10-03 12:15:00,63.75,63.75,63.7,63.73,11012.0,56.3,56.3,56.2559,56.2824,11012.0
2016-10-03 12:20:00,63.73,63.73,63.65,63.68,19823.0,56.2824,56.2824,56.2117,56.2382,19823.0
2016-10-03 12:25:00,63.68,63.69,63.62,63.66,17992.0,56.2382,56.247,56.1852,56.2205,17992.0
2016-10-03 12:30:00,63.66,63.67,63.61,63.63,14059.0,56.2205,56.2294,56.1764,56.1941,14059.0
2016-10-03 12:35:00,63.63,63.67,63.59,63.6,16307.0,56.1941,56.2294,56.1587,56.1676,16307.0
2016-10-03 12:40:00,63.61,63.64,63.55,63.6,10524.0,56.1764,56.2029,56.1234,56.1676,10524.0
2016-10-03 12:45:00,63.6,63.6,63.56,63.57,9874.0,56.1676,56.1676,56.1322,56.1411,9874.0
2016-10-03 12:50:00,63.57,63.61,63.55,63.58,13807.0,56.1411,56.1764,56.1234,56.1499,13807.0
2016-10-03 12:55:00,63.58,63.64,63.57,63.63,13316.0,56.1499,56.2029,56.1411,56.1941,13316.0
2016-10-03 13:00:00,63.65,63.66,63.61,63.61,18003.0,56.2117,56.2205,56.1764,56.1764,18003.0
2016-10-03 13:05:00,63.62,63.63,63.58,63.59,8534.0,56.1852,56.1941,56.1499,56.1587,8534.0
2016-10-03 13:10:00,63.6,63.64,63.54,63.63,22773.0,56.1676,56.2029,56.1146,56.1941,22773.0
2016-10-03 13:15:00,63.64,63.64,63.59,63.62,8624.0,56.2029,56.2029,56.1587,56.1852,8624.0
2016-10-03 13:20:00,63.63,63.7,63.63,63.7,18333.0,56.1941,56.2559,56.1941,56.2559,18333.0
2016-10-03 13:25:00,63.7,63.73,63.66,63.72,57900.0,56.2559,56.2824,56.2205,56.2735,57900.0
2016-10-03 13:30:00,63.71,63.78,63.7,63.78,34053.0,56.2647,56.3265,56.2559,56.3265,34053.0
2016-10-03 13:35:00,63.78,63.78,63.72,63.73,12919.0,56.3265,56.3265,56.2735,56.2824,12919.0
2016-10-03 13:40:00,63.71,63.75,63.71,63.71,28217.0,56.2647,56.3,56.2647,56.2647,28217.0
2016-10-03 13:45:00,63.71,63.75,63.71,63.75,16612.0,56.2647,56.3,56.2647,56.3,16612.0
2016-10-03 13:50:00,63.74,63.75,63.69,63.69,9044.0,56.2912,56.3,56.247,56.247,9044.0
2016-10-03 13:55:00,63.69,63.73,63.68,63.69,31078.0,56.247,56.2824,56.2382,56.247,31078.0
2016-10-03 14:00:00,63.69,63.79,63.69,63.77,12945.0,56.247,56.3354,56.247,56.3177,12945.0
2016-10-03 14:05:00,63.76,63.77,63.73,63.75,19953.0,56.3089,56.3177,56.2824,56.3,19953.0
2016-10-03 14:10:00,63.74,63.77,63.71,63.76,46668.0,56.2912,56.3177,56.2647,56.3089,46668.0
2016-10-03 14:15:00,63.75,63.77,63.73,63.74,11111.0,56.3,56.3177,56.2824,56.2912,11111.0
2016-10-03 14:20:00,63.75,63.75,63.69,63.74,13238.0,56.3,56.3,56.247,56.2912,13238.0
2016-10-03 14:25:00,63.72,63.77,63.68,63.7,16915.0,56.2735,56.3177,56.2382,56.2559,16915.0
2016-10-03 14:30:00,63.69,63.74,63.67,63.71,15139.0,56.247,56.2912,56.2294,56.2647,15139.0
2016-10-03 14:35:00,63.71,63.71,63.63,63.63,12971.0,56.2647,56.2647,56.1941,56.1941,12971.0
2016-10-03 14:40:00,63.64,63.64,63.6,63.61,14412.0,56.2029,56.2029,56.1676,56.1764,14412.0
2016-10-03 14:45:00,63.61,63.64,63.58,63.61,19564.0,56.1764,56.2029,56.1499,56.1764,19564.0
2016-10-03 14:50:00,63.61,63.64,63.59,63.64,18572.0,56.1764,56.2029,56.1587,56.2029,18572.0
2016-10-03 14:55:00,63.63,63.7,63.58,63.7,27229.0,56.1941,56.2559,56.1499,56.2559,27229.0
2016-10-03 15:00:00,63.69,63.69,63.62,63.62,14167.0,56.247,56.247,56.1852,56.1852,14167.0
2016-10-03 15:05:00,63.63,63.68,63.62,63.66,72959.0,56.1941,56.2382,56.1852,56.2205,72959.0
2016-10-03 15:10:00,63.67,63.74,63.66,63.74,17800.0,56.2294,56.2912,56.2205,56.2912,17800.0
2016-10-03 15:15:00,63.74,63.79,63.74,63.79,13407.0,56.2912,56.3354,56.2912,56.3354,13407.0
2016-10-03 15:20:00,63.79,63.8,63.72,63.72,19610.0,56.3354,56.3442,56.2735,56.2735,19610.0
2016-10-03 15:25:00,63.73,63.78,63.73,63.76,26154.0,56.2824,56.3265,56.2824,56.3089,26154.0
2016-10-03 15:30:00,63.76,63.8,63.74,63.79,35680.0,56.3089,56.3442,56.2912,56.3354,35680.0
2016-10-03 15:35:00,63.79,63.83,63.79,63.8,31888.0,56.3354,56.3707,56.3354,56.3442,31888.0
2016-10-03 15:40:00,63.81,63.92,63.79,63.91,48157.0,56.353,56.4502,56.3354,56.4413,48157.0
2016-10-03 15:45:00,63.92,63.93,63.85,63.86,67907.0,56.4502,56.459,56.3883,56.3972,67907.0
2016-10-03 15:50:00,63.85,63.87,63.82,63.82,63450.0,56.3883,56.406,56.3619,56.3619,63450.0
2016-10-03 15:55:00,63.82,63.85,63.76,63.8,120834.0,56.3619,56.3883,56.3089,56.3442,120834.0
2016-10-04 09:30:00,63.84,64.26,63.84,64.08,48820.0,56.3795,56.7504,56.3795,56.5915,48820.0
2016-10-04 09:35:00,64.08,64.32,64.08,64.28,24420.0,56.5915,56.8034,56.5915,56.7681,24420.0
2016-10-04 09:40:00,64.3,64.38,64.17,64.23,31504.0,56.7858,56.8564,56.6709,56.7239,31504.0
2016-10-04 09:45:00,64.22,64.27,64.09,64.11,31824.0,56.7151,56.7593,56.6003,56.618,31824.0
2016-10-04 09:50:00,64.14,64.19,64.09,64.15,32164.0,56.6445,56.6886,56.6003,56.6533,32164.0
2016-10-04 09:55:00,64.15,64.18,64.09,64.15,41788.0,56.6533,56.6798,56.6003,56.6533,41788.0
2016-10-04 10:00:00,64.14,64.2,64.03,64.17,46524.0,56.6445,56.6974,56.5473,56.6709,46524.0
2016-10-04 10:05:00,64.16,64.16,64.03,64.07,26682.0,56.6621,56.6621,56.5473,56.5826,26682.0
2016-10-04 10:10:00,64.06,64.06,63.79,63.87,75097.0,56.5738,56.5738,56.3354,56.406,75097.0
2016-10-04 10:15:00,63.87,63.87,63.78,63.85,61847.0,56.406,56.406,56.3265,56.3883,61847.0
2016-10-04 10:20:00,63.85,63.93,63.83,63.92,33767.0,56.3883,56.459,56.3707,56.4502,33767.0
2016-10-04 10:25:00,63.92,64.01,63.92,63.98,26527.0,56.4502,56.5296,56.4502,56.5032,26527.0
2016-10-04 10:30:00,63.99,64.08,63.98,64.08,35980.0,56.512,56.5915,56.5032,56.5915,35980.0
2016-10-04 10:35:00,64.08,64.15,64.05,64.14,29043.0,56.5915,56.6533,56.565,56.6445,29043.0
2016-10-04 10:40:00,64.14,64.26,64.13,64.22,55006.0,56.6445,56.7504,56.6356,56.7151,55006.0
2016-10-04 10:45:00,64.23,64.29,64.22,64.27,32779.0,56.7239,56.7769,56.7151,56.7593,32779.0
2016-10-04 10:50:00,64.27,64.31,64.17,64.17,38647.0,56.7593,56.7946,56.6709,56.6709,38647.0
2016-10-04 10:55:00,64.18,64.25,64.14,64.24,78658.0,56.6798,56.7416,56.6445,56.7328,78658.0
2016-10-04 11:00:00,64.23,64.26,63.97,63.97,72062.0,56.7239,56.7504,56.4943,56.4943,72062.0
2016-10-04 11:05:00,63.96,64.06,63.96,64.05,24927.0,56.4855,56.5738,56.4855,56.565,24927.0
2016-10-04 11:10:00,64.06,64.11,63.97,64.05,39355.0,56.5738,56.618,56.4943,56.565,39355.0
2016-10-04 11:15:00,64.05,64.05,63.9,63.96,38541.0,56.565,56.565,56.4325,56.4855,38541.0
2016-10-04 11:20:00,63.97,64.11,63.94,64.08,30241.0,56.4943,56.618,56.4678,56.5915,30241.0
2016-10-04 11:25:00,64.08,64.18,64.08,64.15,19531.0,56.5915,56.6798,56.5915,56.6533,19531.0
2016-10-04 11:30:00,64.15,64.21,64.11,64.2,33764.0,56.6533,56.7063,56.618,56.6974,33764.0
2016-10-04 11:35:00,64.2,64.37,64.18,64.18,51161.0,56.6974,56.8476,56.6798,56.6798,51161.0
2016-10-04 11:40:00,64.18,64.28,64.13,64.2,41735.0,56.6798,56.7681,56.6356,56.6974,41735.0
2016-10-04 11:45:00,64.2,64.33,64.19,64.29,41810.0,56.6974,56.8123,56.6886,56.7769,41810.0
2016-10-04 11:50:00,64.28,64.31,64.14,64.16,27853.0,56.7681,56.7946,56.6445,56.6621,27853.0
2016-10-04 11:55:00,64.16,64.18,64.09,64.14,20799.0,56.6621,56.6798,56.6003,56.6445,20799.0
2016-10-04 12:00:00,64.14,64.22,64.12,64.18,27405.0,56.6445,56.7151,56.6268,56.6798,27405.0
2016-10-04 12:05:00,64.19,64.25,64.13,64.15,27005.0,56.6886,56.7416,56.6356,56.6533,27005.0
2016-10-04 12:10:00,64.15,64.21,64.1,64.15,30010.0,56.6533,56.7063,56.6091,56.6533,30010.0
2016-10-04 12:15:00,64.16,64.33,64.16,64.25,42918.0,56.6621,56.8123,56.6621,56.7416,42918.0
2016-10-04 12:20:00,64.25,64.27,64.2,64.22,19262.0,56.7416,56.7593,56.6974,56.7151,19262.0
2016-10-04 12:25:00,64.21,64.27,64.2,64.23,20051.0,56.7063,56.7593,56.6974,56.7239,20051.0
2016-10-04 12:30:00,64.23,64.23,64.11,64.15,32988.0,56.7239,56.7239,56.618,56.6533,32988.0
2016-10-04 12:35:00,64.16,64.26,64.12,64.2,32378.0,56.6621,56.7504,56.6268,56.6974,32378.0
2016-10-04 12:40:00,64.2,64.25,64.2,64.22,29355.0,56.6974,56.7416,56.6974,56.7151,29355.0
2016-10-04 12:45:00,64.23,64.26,64.13,64.16,17047.0,56.7239,56.7504,56.6356,56.6621,17047.0
2016-10-04 12:50:00,64.16,64.17,64.05,64.1,20306.0,56.6621,56.6709,56.565,56.6091,20306.0
2016-10-04 12:55:00,64.11,64.12,64.05,64.07,27686.0,56.618,56.6268,56.565,56.5826,27686.0
2016-10-04 13:00:00,64.07,64.09,64.04,64.04,17344.0,56.5826,56.6003,56.5561,56.5561,17344.0
2016-10-04 13:05:00,64.04,64.08,63.89,63.9,39956.0,56.5561,56.5915,56.4237,56.4325,39956.0
2016-10-04 13:10:00,63.91,63.98,63.9,63.97,14520.0,56.4413,56.5032,56.4325,56.4943,14520.0
2016-10-04 13:15:00,63.97,63.98,63.92,63.96,13761.0,56.4943,56.5032,56.4502,56.4855,13761.0
2016-10-04 13:20:00,63.96,63.96,63.74,63.75,34564.0,56.4855,56.4855,56.2912,56.3,34564.0
2016-10-04 13:25:00,63.75,63.83,63.73,63.83,17801.0,56.3,56.3707,56.2824,56.3707,17801.0
2016-10-04 13:30:00,63.84,63.87,63.78,63.84,37148.0,56.3795,56.406,56.3265,56.3795,37148.0
2016-10-04 13:35:00,63.84,63.89,63.84,63.87,34270.0,56.3795,56.4237,56.3795,56.406,34270.0
2016-10-04 13:40:00,63.87,63.89,63.84,63.85,14667.0,56.406,56.4237,56.3795,56.3883,14667.0
2016-10-04 13:45:00,63.84,63.88,63.82,63.88,17628.0,56.3795,56.4148,56.3619,56.4148,17628.0
2016-10-04 13:50:00,63.89,63.89,63.8,63.8,19656.0,56.4237,56.4237,56.3442,56.3442,19656.0
2016-10-04 13:55:00,63.79,63.84,63.77,63.82,24374.0,56.3354,56.3795,56.3177,56.3619,24374.0
2016-10-04 14:00:00,63.81,63.89,63.8,63.87,29131.0,56.353,56.4237,56.3442,56.406,29131.0
2016-10-04 14:05:00,63.88,63.95,63.87,63.93,25779.0,56.4148,56.4767,56.406,56.459,25779.0
2016-10-04 14:10:00,63.92,63.96,63.88,63.91,56822.0,56.4502,56.4855,56.4148,56.4413,56822.0
2016-10-04 14:15:00,63.9,63.9,63.82,63.83,48737.0,56.4325,56.4325,56.3619,56.3707,48737.0
2016-10-04 14:20:00,63.83,63.85,63.73,63.82,40426.0,56.3707,56.3883,56.2824,56.3619,40426.0
2016-10-04 14:25:00,63.81,63.82,63.71,63.79,32627.0,56.353,56.3619,56.2647,56.3354,32627.0
2016-10-04 14:30:00,63.79,63.92,63.78,63.92,36349.0,56.3354,56.4502,56.3265,56.4502,36349.0
2016-10-04 14:35:00,63.91,63.93,63.89,63.91,32777.0,56.4413,56.459,56.4237,56.4413,32777.0
2016-10-04 14:40:00,63.9,63.95,63.89,63.92,32693.0,56.4325,56.4767,56.4237,56.4502,32693.0
2016-10-04 14:45:00,63.92,63.96,63.88,63.89,49587.0,56.4502,56.4855,56.4148,56.4237,49587.0
2016-10-04 14:50:00,63.89,63.93,63.85,63.93,31425.0,56.4237,56.459,56.3883,56.459,31425.0
2016-10-04 14:55:00,63.92,63.92,63.81,63.82,36767.0,56.4502,56.4502,56.353,56.3619,36767.0
2016-10-04 15:00:00,63.82,63.86,63.8,63.83,38776.0,56.3619,56.3972,56.3442,56.3707,38776.0
2016-10-04 15:05:00,63.82,63.9,63.8,63.89,48035.0,56.3619,56.4325,56.3442,56.4237,48035.0
2016-10-04 15:10:00,63.89,63.91,63.85,63.88,52134.0,56.4237,56.4413,56.3883,56.4148,52134.0
2016-10-04 15:15:00,63.87,63.94,63.85,63.93,111422.0,56.406,56.4678,56.3883,56.459,111422.0
2016-10-04 15:20:00,63.93,64.04,63.93,64.03,70655.0,56.459,56.5561,56.459,56.5473,70655.0
2016-10-04 15:25:00,64.03,64.1,64.01,64.1,79122.0,56.5473,56.6091,56.5296,56.6091,79122.0
2016-10-04 15:30:00,64.1,64.1,64.04,64.07,43949.0,56.6091,56.6091,56.5561,56.5826,43949.0
2016-10-04 15:35:00,64.07,64.09,64.03,64.08,46339.0,56.5826,56.6003,56.5473,56.5915,46339.0
2016-10-04 15:40:00,64.08,64.12,64.07,64.08,58363.0,56.5915,56.6268,56.5826,56.5915,58363.0
2016-10-04 15:45:00,64.08,64.08,63.99,64.0,74124.0,56.5915,56.5915,56.512,56.5208,74124.0
2016-10-04 15:50:00,63.99,64.01,63.95,63.99,78415.0,56.512,56.5296,56.4767,56.512,78415.0
2016-10-04 15:55:00,63.99,63.99,63.9,63.92,175227.0,56.512,56.512,56.4325,56.4502,175227.0
2016-10-05 09:30:00,63.77,63.96,63.69,63.9,94841.0,56.5977,56.7663,56.5267,56.7131,94841.0
2016-10-05 09:35:00,63.91,64.07,63.89,63.95,31035.0,56.722,56.864,56.7042,56.7575,31035.0
2016-10-05 09:40:00,63.96,64.01,63.91,64.0,31022.0,56.7663,56.8107,56.722,56.8018,31022.0
2016-10-05 09:45:00,64.0,64.04,63.95,64.01,49417.0,56.8018,56.8373,56.7575,56.8107,49417.0
2016-10-05 09:50:00,64.02,64.06,63.98,64.03,35364.0,56.8196,56.8551,56.7841,56.8285,35364.0
2016-10-05 09:55:00,64.03,64.06,63.98,64.02,59192.0,56.8285,56.8551,56.7841,56.8196,59192.0
2016-10-05 10:00:00,64.03,64.25,64.02,64.24,62624.0,56.8285,57.0237,56.8196,57.0148,62624.0
2016-10-05 10:05:00,64.23,64.36,64.21,64.33,74929.0,57.006,57.1214,56.9882,57.0947,74929.0
2016-10-05 10:10:00,64.32,64.32,64.24,64.27,43677.0,57.0858,57.0858,57.0148,57.0415,43677.0
2016-10-05 10:15:00,64.28,64.28,64.17,64.18,79001.0,57.0503,57.0503,56.9527,56.9616,79001.0
2016-10-05 10:20:00,64.17,64.18,64.14,64.15,52417.0,56.9527,56.9616,56.9261,56.935,52417.0
2016-10-05 10:25:00,64.16,64.29,64.16,64.29,38883.0,56.9438,57.0592,56.9438,57.0592,38883.0
2016-10-05 10:30:00,64.28,64.33,64.24,64.33,30287.0,57.0503,57.0947,57.0148,57.0947,30287.0
2016-10-05 10:35:00,64.32,64.35,64.3,64.32,36375.0,57.0858,57.1125,57.0681,57.0858,36375.0
2016-10-05 10:40:00,64.31,64.31,64.14,64.17,39254.0,57.077,57.077,56.9261,56.9527,39254.0
2016-10-05 10:45:00,64.16,64.22,64.15,64.18,42106.0,56.9438,56.9971,56.935,56.9616,42106.0
2016-10-05 10:50:00,64.18,64.34,64.18,64.33,31088.0,56.9616,57.1036,56.9616,57.0947,31088.0
2016-10-05 10:55:00,64.34,64.4,64.32,64.4,55833.0,57.1036,57.1569,57.0858,57.1569,55833.0
2016-10-05 11:00:00,64.39,64.39,64.33,64.37,49691.0,57.148,57.148,57.0947,57.1302,49691.0
2016-10-05 11:05:00,64.37,64.41,64.35,64.4,50711.0,57.1302,57.1657,57.1125,57.1569,50711.0
2016-10-05 11:10:00,64.4,64.42,64.33,64.39,56326.0,57.1569,57.1746,57.0947,57.148,56326.0
2016-10-05 11:15:00,64.39,64.39,64.33,64.36,33582.0,57.148,57.148,57.0947,57.1214,33582.0
2016-10-05 11:20:00,64.36,64.36,64.31,64.33,26342.0,57.1214,57.1214,57.077,57.0947,26342.0
2016-10-05 11:25:00,64.33,64.35,64.31,64.32,23661.0,57.0947,57.1125,57.077,57.0858,23661.0
2016-10-05 11:30:00,64.32,64.35,64.3,64.32,31573.0,57.0858,57.1125,57.0681,57.0858,31573.0
2016-10-05 11:35:00,64.33,64.34,64.24,64.24,45125.0,57.0947,57.1036,57.0148,57.0148,45125.0
2016-10-05 11:40:00,64.24,64.28,64.22,64.27,43986.0,57.0148,57.0503,56.9971,57.0415,43986.0
2016-10-05 11:45:00,64.27,64.34,64.27,64.33,16735.0,57.0415,57.1036,57.0415,57.0947,16735.0
2016-10-05 11:50:00,64.33,64.33,64.27,64.33,20648.0,57.0947,57.0947,57.0415,57.0947,20648.0
2016-10-05 11:55:00,64.34,64.35,64.31,64.32,33629.0,57.1036,57.1125,57.077,57.0858,33629.0
2016-10-05 12:00:00,64.32,64.33,64.27,64.29,13985.0,57.0858,57.0947,57.0415,57.0592,13985.0
2016-10-05 12:05:00,64.29,64.33,64.27,64.3,25760.0,57.0592,57.0947,57.0415,57.0681,25760.0
2016-10-05 12:10:00,64.29,64.32,64.27,64.27,18547.0,57.0592,57.0858,57.0415,57.0415,18547.0
2016-10-05 12:15:00,64.27,64.32,64.26,64.31,26158.0,57.0415,57.0858,57.0326,57.077,26158.0
2016-10-05 12:20:00,64.3,64.31,64.28,64.28,10280.0,57.0681,57.077,57.0503,57.0503,10280.0
2016-10-05 12:25:00,64.29,64.32,64.28,64.28,15707.0,57.0592,57.0858,57.0503,57.0503,15707.0
2016-10-05 12:30:00,64.28,64.33,64.28,64.31,24228.0,57.0503,57.0947,57.0503,57.077,24228.0
2016-10-05 12:35:00,64.32,64.35,64.3,64.35,16944.0,57.0858,57.1125,57.0681,57.1125,16944.0
2016-10-05 12:40:00,64.36,64.36,64.32,64.35,12487.0,57.1214,57.1214,57.0858,57.1125,12487.0
2016-10-05 12:45:00,64.35,64.35,64.3,64.32,14663.0,57.1125,57.1125,57.0681,57.0858,14663.0
2016-10-05 12:50:00,64.33,64.36,64.33,64.34,10077.0,57.0947,57.1214,57.0947,57.1036,10077.0
2016-10-05 12:55:00,64.34,64.35,64.31,64.32,17207.0,57.1036,57.1125,57.077,57.0858,17207.0
2016-10-05 13:00:00,64.32,64.35,64.31,64.34,34705.0,57.0858,57.1125,57.077,57.1036,34705.0
2016-10-05 13:05:00,64.34,64.35,64.3,64.31,42287.0,57.1036,57.1125,57.0681,57.077,42287.0
2016-10-05 13:10:00,64.31,64.33,64.3,64.3,26075.0,57.077,57.0947,57.0681,57.0681,26075.0
2016-10-05 13:15:00,64.31,64.37,64.31,64.35,13381.0,57.077,57.1302,57.077,57.1125,13381.0
2016-10-05 13:20:00,64.35,64.37,64.34,64.34,23807.0,57.1125,57.1302,57.1036,57.1036,23807.0
2016-10-05 13:25:00,64.35,64.37,64.34,64.36,15660.0,57.1125,57.1302,57.1036,57.1214,15660.0
2016-10-05 13:30:00,64.35,64.36,64.34,64.36,16606.0,57.1125,57.1214,57.1036,57.1214,16606.0
2016-10-05 13:35:00,64.36,64.41,64.35,64.4,102072.0,57.1214,57.1657,57.1125,57.1569,102072.0
2016-10-05 13:40:00,64.39,64.42,64.39,64.41,26850.0,57.148,57.1746,57.148,57.1657,26850.0
2016-10-05 13:45:00,64.4,64.45,64.4,64.44,17525.0,57.1569,57.2012,57.1569,57.1924,17525.0
2016-10-05 13:50:00,64.44,64.47,64.43,64.46,19377.0,57.1924,57.219,57.1835,57.2101,19377.0
2016-10-05 13:55:00,64.45,64.49,64.42,64.44,21876.0,57.2012,57.2367,57.1746,57.1924,21876.0
2016-10-05 14:00:00,64.43,64.45,64.4,64.42,16917.0,57.1835,57.2012,57.1569,57.1746,16917.0
2016-10-05 14:05:00,64.41,64.43,64.4,64.41,35312.0,57.1657,57.1835,57.1569,57.1657,35312.0
2016-10-05 14:10:00,64.4,64.42,64.39,64.4,16579.0,57.1569,57.1746,57.148,57.1569,16579.0
2016-10-05 14:15:00,64.4,64.4,64.35,64.37,22292.0,57.1569,57.1569,57.1125,57.1302,22292.0
2016-10-05 14:20:00,64.38,64.4,64.36,64.36,9369.0,57.1391,57.1569,57.1214,57.1214,9369.0
2016-10-05 14:25:00,64.37,64.38,64.34,64.35,13925.0,57.1302,57.1391,57.1036,57.1125,13925.0
2016-10-05 14:30:00,64.35,64.39,64.35,64.37,13173.0,57.1125,57.148,57.1125,57.1302,13173.0
2016-10-05 14:35:00,64.37,64.4,64.35,64.39,10892.0,57.1302,57.1569,57.1125,57.148,10892.0
2016-10-05 14:40:00,64.39,64.46,64.39,64.45,17605.0,57.148,57.2101,57.148,57.2012,17605.0
2016-10-05 14:45:00,64.44,64.47,64.43,64.47,12270.0,57.1924,57.219,57.1835,57.219,12270.0
2016-10-05 14:50:00,64.46,64.46,64.44,64.44,25186.0,57.2101,57.2101,57.1924,57.1924,25186.0
2016-10-05 14:55:00,64.43,64.44,64.39,64.43,21030.0,57.1835,57.1924,57.148,57.1835,21030.0
2016-10-05 15:00:00,64.42,64.52,64.42,64.51,41636.0,57.1746,57.2634,57.1746,57.2545,41636.0
2016-10-05 15:05:00,64.51,64.52,64.48,64.49,22582.0,57.2545,57.2634,57.2279,57.2367,22582.0
2016-10-05 15:10:00,64.49,64.53,64.49,64.53,14062.0,57.2367,57.2722,57.2367,57.2722,14062.0
2016-10-05 15:15:00,64.52,64.53,64.43,64.45,42425.0,57.2634,57.2722,57.1835,57.2012,42425.0
2016-10-05 15:20:00,64.44,64.45,64.39,64.44,41905.0,57.1924,57.2012,57.148,57.1924,41905.0
2016-10-05 15:25:00,64.43,64.46,64.4,64.42,41838.0,57.1835,57.2101,57.1569,57.1746,41838.0
2016-10-05 15:30:00,64.42,64.46,64.39,64.45,42168.0,57.1746,57.2101,57.148,57.2012,42168.0
2016-10-05 15:35:00,64.45,64.46,64.41,64.42,50090.0,57.2012,57.2101,57.1657,57.1746,50090.0
2016-10-05 15:40:00,64.42,64.49,64.39,64.47,48274.0,57.1746,57.2367,57.148,57.219,48274.0
2016-10-05 15:45:00,64.46,64.46,64.4,64.4,43636.0,57.2101,57.2101,57.1569,57.1569,43636.0
2016-10-05 15:50:00,64.41,64.43,64.38,64.39,49629.0,57.1657,57.1835,57.1391,57.148,49629.0
2016-10-05 15:55:00,64.39,64.43,64.35,64.37,176129.0,57.148,57.1835,57.1125,57.1302,176129.0
2016-10-06 09:30:00,63.56,63.68,62.5,62.51,221383.0,56.4113,56.5178,55.4705,55.4794,221383.0
2016-10-06 09:35:00,62.58,62.86,62.11,62.19,299821.0,55.5415,55.7901,55.1244,55.1954,299821.0
2016-10-06 09:40:00,62.19,62.32,62.12,62.2,151923.0,55.1954,55.3108,55.1333,55.2043,151923.0
2016-10-06 09:45:00,62.19,62.25,62.07,62.13,163308.0,55.1954,55.2487,55.0889,55.1422,163308.0
2016-10-06 09:50:00,62.14,62.2,62.05,62.1,245491.0,55.151,55.2043,55.0712,55.1155,245491.0
2016-10-06 09:55:00,62.09,62.45,62.08,62.41,147838.0,55.1067,55.4262,55.0978,55.3907,147838.0
2016-10-06 10:00:00,62.4,62.62,62.15,62.55,189783.0,55.3818,55.577,55.1599,55.5149,189783.0
2016-10-06 10:05:00,62.55,62.75,62.49,62.6,194152.0,55.5149,55.6924,55.4617,55.5593,194152.0
2016-10-06 10:10:00,62.6,62.73,62.54,62.72,126000.0,55.5593,55.6747,55.506,55.6658,126000.0
2016-10-06 10:15:00,62.71,62.72,62.51,62.63,89040.0,55.6569,55.6658,55.4794,55.5859,89040.0
2016-10-06 10:20:00,62.64,62.73,62.52,62.73,85529.0,55.5948,55.6747,55.4883,55.6747,85529.0
2016-10-06 10:25:00,62.74,62.74,62.44,62.46,87946.0,55.6836,55.6836,55.4173,55.435,87946.0
2016-10-06 10:30:00,62.45,62.48,62.3,62.42,93556.0,55.4262,55.4528,55.293,55.3995,93556.0
2016-10-06 10:35:00,62.42,62.47,62.33,62.47,70697.0,55.3995,55.4439,55.3197,55.4439,70697.0
2016-10-06 10:40:00,62.46,62.5,62.37,62.37,49121.0,55.435,55.4705,55.3552,55.3552,49121.0
2016-10-06 10:45:00,62.36,62.37,62.19,62.25,83042.0,55.3463,55.3552,55.1954,55.2487,83042.0
2016-10-06 10:50:00,62.25,62.25,62.13,62.13,66917.0,55.2487,55.2487,55.1422,55.1422,66917.0
2016-10-06 10:55:00,62.12,62.14,62.03,62.05,78654.0,55.1333,55.151,55.0534,55.0712,78654.0
2016-10-06 11:00:00,62.04,62.1,61.9,61.93,105043.0,55.0623,55.1155,54.938,54.9647,105043.0
2016-10-06 11:05:00,61.94,61.94,61.81,61.81,84042.0,54.9735,54.9735,54.8582,54.8582,84042.0
2016-10-06 11:10:00,61.8,61.9,61.79,61.87,59141.0,54.8493,54.938,54.8404,54.9114,59141.0
2016-10-06 11:15:00,61.86,61.94,61.84,61.88,83497.0,54.9025,54.9735,54.8848,54.9203,83497.0
2016-10-06 11:20:00,61.88,61.98,61.86,61.91,64423.0,54.9203,55.009,54.9025,54.9469,64423.0
2016-10-06 11:25:00,61.92,62.04,61.87,61.98,73545.0,54.9558,55.0623,54.9114,55.009,73545.0
2016-10-06 11:30:00,61.99,62.03,61.92,61.95,105809.0,55.0179,55.0534,54.9558,54.9824,105809.0
2016-10-06 11:35:00,61.96,62.0,61.95,61.99,77212.0,54.9913,55.0268,54.9824,55.0179,77212.0
2016-10-06 11:40:00,61.98,62.02,61.94,62.0,71169.0,55.009,55.0445,54.9735,55.0268,71169.0
2016-10-06 11:45:00,62.0,62.2,61.98,62.15,69733.0,55.0268,55.2043,55.009,55.1599,69733.0
2016-10-06 11:50:00,62.15,62.29,62.15,62.19,79042.0,55.1599,55.2842,55.1599,55.1954,79042.0
2016-10-06 11:55:00,62.18,62.18,62.03,62.05,71823.0,55.1865,55.1865,55.0534,55.0712,71823.0
2016-10-06 12:00:00,62.05,62.08,62.02,62.06,85210.0,55.0712,55.0978,55.0445,55.08,85210.0
2016-10-06 12:05:00,62.06,62.16,62.06,62.08,49294.0,55.08,55.1688,55.08,55.0978,49294.0
2016-10-06 12:10:00,62.09,62.14,62.06,62.07,30459.0,55.1067,55.151,55.08,55.0889,30459.0
2016-10-06 12:15:00,62.07,62.09,62.02,62.06,56620.0,55.0889,55.1067,55.0445,55.08,56620.0
2016-10-06 12:20:00,62.06,62.11,62.03,62.1,51060.0,55.08,55.1244,55.0534,55.1155,51060.0
2016-10-06 12:25:00,62.1,62.14,62.06,62.1,36322.0,55.1155,55.151,55.08,55.1155,36322.0
2016-10-06 12:30:00,62.1,62.15,62.07,62.07,28089.0,55.1155,55.1599,55.0889,55.0889,28089.0
2016-10-06 12:35:00,62.08,62.1,62.04,62.04,25088.0,55.0978,55.1155,55.0623,55.0623,25088.0
2016-10-06 12:40:00,62.03,62.11,62.03,62.05,27452.0,55.0534,55.1244,55.0534,55.0712,27452.0
2016-10-06 12:45:00,62.06,62.09,62.01,62.05,31119.0,55.08,55.1067,55.0357,55.0712,31119.0
2016-10-06 12:50:00,62.06,62.06,62.02,62.05,29596.0,55.08,55.08,55.0445,55.0712,29596.0
2016-10-06 12:55:00,62.05,62.07,61.99,62.0,44219.0,55.0712,55.0889,55.0179,55.0268,44219.0
2016-10-06 13:00:00,62.0,62.05,62.0,62.0,69818.0,55.0268,55.0712,55.0268,55.0268,69818.0
2016-10-06 13:05:00,62.0,62.05,61.97,62.04,60007.0,55.0268,55.0712,55.0002,55.0623,60007.0
2016-10-06 13:10:00,62.03,62.04,62.0,62.01,31037.0,55.0534,55.0623,55.0268,55.0357,31037.0
2016-10-06 13:15:00,62.01,62.03,61.93,61.95,35083.0,55.0357,55.0534,54.9647,54.9824,35083.0
2016-10-06 13:20:00,61.94,61.99,61.94,61.99,34921.0,54.9735,55.0179,54.9735,55.0179,34921.0
2016-10-06 13:25:00,61.98,61.99,61.95,61.98,29784.0,55.009,55.0179,54.9824,55.009,29784.0
2016-10-06 13:30:00,61.98,62.06,61.98,62.06,59047.0,55.009,55.08,55.009,55.08,59047.0
2016-10-06 13:35:00,62.05,62.05,61.97,61.98,39663.0,55.0712,55.0712,55.0002,55.009,39663.0
2016-10-06 13:40:00,61.96,61.97,61.88,61.89,100541.0,54.9913,55.0002,54.9203,54.9292,100541.0
2016-10-06 13:45:00,61.9,61.93,61.86,61.87,75432.0,54.938,54.9647,54.9025,54.9114,75432.0
2016-10-06 13:50:00,61.86,61.96,61.84,61.94,53425.0,54.9025,54.9913,54.8848,54.9735,53425.0
2016-10-06 13:55:00,61.94,61.95,61.83,61.84,44792.0,54.9735,54.9824,54.8759,54.8848,44792.0
2016-10-06 14:00:00,61.83,61.89,61.82,61.82,56996.0,54.8759,54.9292,54.867,54.867,56996.0
2016-10-06 14:05:00,61.83,61.9,61.82,61.9,41107.0,54.8759,54.938,54.867,54.938,41107.0
2016-10-06 14:10:00,61.9,61.9,61.81,61.86,35651.0,54.938,54.938,54.8582,54.9025,35651.0
2016-10-06 14:15:00,61.86,61.87,61.83,61.87,50146.0,54.9025,54.9114,54.8759,54.9114,50146.0
2016-10-06 14:20:00,61.87,61.91,61.82,61.89,48382.0,54.9114,54.9469,54.867,54.9292,48382.0
2016-10-06 14:25:00,61.89,61.98,61.88,61.89,48981.0,54.9292,55.009,54.9203,54.9292,48981.0
2016-10-06 14:30:00,61.89,61.91,61.85,61.91,81512.0,54.9292,54.9469,54.8937,54.9469,81512.0
2016-10-06 14:35:00,61.91,61.98,61.9,61.91,56393.0,54.9469,55.009,54.938,54.9469,56393.0
2016-10-06 14:40:00,61.92,61.95,61.86,61.87,53764.0,54.9558,54.9824,54.9025,54.9114,53764.0
2016-10-06 14:45:00,61.86,61.89,61.85,61.87,51128.0,54.9025,54.9292,54.8937,54.9114,51128.0
2016-10-06 14:50:00,61.86,61.91,61.82,61.82,119920.0,54.9025,54.9469,54.867,54.867,119920.0
2016-10-06 14:55:00,61.82,61.84,61.76,61.8,54442.0,54.867,54.8848,54.8138,54.8493,54442.0
2016-10-06 15:00:00,61.8,61.86,61.8,61.84,52158.0,54.8493,54.9025,54.8493,54.8848,52158.0
2016-10-06 15:05:00,61.84,61.89,61.82,61.89,55547.0,54.8848,54.9292,54.867,54.9292,55547.0
2016-10-06 15:10:00,61.89,61.96,61.88,61.96,61144.0,54.9292,54.9913,54.9203,54.9913,61144.0
2016-10-06 15:15:00,61.96,61.98,61.9,61.91,99320.0,54.9913,55.009,54.938,54.9469,99320.0
2016-10-06 15:20:00,61.92,61.92,61.84,61.87,99634.0,54.9558,54.9558,54.8848,54.9114,99634.0
2016-10-06 15:25:00,61.87,61.88,61.86,61.87,97947.0,54.9114,54.9203,54.9025,54.9114,97947.0
2016-10-06 15:30:00,61.87,61.88,61.83,61.87,120188.0,54.9114,54.9203,54.8759,54.9114,120188.0
2016-10-06 15:35:00,61.87,61.87,61.83,61.86,190566.0,54.9114,54.9114,54.8759,54.9025,190566.0
2016-10-06 15:40:00,61.86,61.9,61.85,61.88,96518.0,54.9025,54.938,54.8937,54.9203,96518.0
2016-10-06 15:45:00,61.89,61.91,61.87,61.88,134719.0,54.9292,54.9469,54.9114,54.9203,134719.0
2016-10-06 15:50:00,61.88,61.89,61.87,61.87,197386.0,54.9203,54.9292,54.9114,54.9114,197386.0
2016-10-06 15:55:00,61.88,61.95,61.86,61.94,407979.0,54.9203,54.9824,54.9025,54.9735,407979.0
2016-10-07 09:30:00,62.09,62.27,62.0,62.11,92164.0,55.1067,55.2664,55.0268,55.1244,92164.0
2016-10-07 09:35:00,62.11,62.18,61.89,61.99,58642.0,55.1244,55.1865,54.9292,55.0179,58642.0
2016-10-07 09:40:00,61.96,62.03,61.89,61.96,43097.0,54.9913,55.0534,54.9292,54.9913,43097.0
2016-10-07 09:45:00,61.95,61.96,61.75,61.79,55981.0,54.9824,54.9913,54.8049,54.8404,55981.0
2016-10-07 09:50:00,61.78,61.8,61.72,61.78,77393.0,54.8315,54.8493,54.7783,54.8315,77393.0
2016-10-07 09:55:00,61.77,61.77,61.63,61.71,105689.0,54.8227,54.8227,54.6984,54.7694,105689.0
2016-10-07 10:00:00,61.72,61.86,61.67,61.84,82853.0,54.7783,54.9025,54.7339,54.8848,82853.0
2016-10-07 10:05:00,61.85,62.04,61.83,62.01,80848.0,54.8937,55.0623,54.8759,55.0357,80848.0
2016-10-07 10:10:00,62.0,62.09,61.97,62.03,84650.0,55.0268,55.1067,55.0002,55.0534,84650.0
2016-10-07 10:15:00,62.02,62.04,61.95,61.99,94667.0,55.0445,55.0623,54.9824,55.0179,94667.0
2016-10-07 10:20:00,62.02,62.02,61.94,61.96,31233.0,55.0445,55.0445,54.9735,54.9913,31233.0
2016-10-07 10:25:00,61.96,62.0,61.94,61.98,82789.0,54.9913,55.0268,54.9735,55.009,82789.0
2016-10-07 10:30:00,61.98,61.98,61.9,61.91,23896.0,55.009,55.009,54.938,54.9469,23896.0
2016-10-07 10:35:00,61.9,61.98,61.8,61.98,42322.0,54.938,55.009,54.8493,55.009,42322.0
2016-10-07 10:40:00,61.98,62.0,61.94,61.94,38808.0,55.009,55.0268,54.9735,54.9735,38808.0
2016-10-07 10:45:00,61.94,61.98,61.92,61.98,22230.0,54.9735,55.009,54.9558,55.009,22230.0
2016-10-07 10:50:00,61.97,62.01,61.95,61.98,40568.0,55.0002,55.0357,54.9824,55.009,40568.0
2016-10-07 10:55:00,61.98,61.98,61.92,61.97,32322.0,55.009,55.009,54.9558,55.0002,32322.0
2016-10-07 11:00:00,61.97,61.97,61.91,61.96,28322.0,55.0002,55.0002,54.9469,54.9913,28322.0
2016-10-07 11:05:00,61.96,61.99,61.93,61.99,50366.0,54.9913,55.0179,54.9647,55.0179,50366.0
2016-10-07 11:10:00,62.0,62.01,61.86,61.87,43674.0,55.0268,55.0357,54.9025,54.9114,43674.0
2016-10-07 11:15:00,61.87,61.95,61.86,61.94,34787.0,54.9114,54.9824,54.9025,54.9735,34787.0
2016-10-07 11:20:00,61.93,61.98,61.91,61.93,49668.0,54.9647,55.009,54.9469,54.9647,49668.0
2016-10-07 11:25:00,61.93,61.94,61.87,61.88,27076.0,54.9647,54.9735,54.9114,54.9203,27076.0
2016-10-07 11:30:00,61.88,61.9,61.79,61.8,33515.0,54.9203,54.938,54.8404,54.8493,33515.0
2016-10-07 11:35:00,61.79,61.8,61.64,61.67,42614.0,54.8404,54.8493,54.7073,54.7339,42614.0
2016-10-07 11:40:00,61.66,61.67,61.59,61.59,23371.0,54.725,54.7339,54.6629,54.6629,23371.0
2016-10-07 11:45:00,61.58,61.58,61.48,61.57,59110.0,54.654,54.654,54.5653,54.6451,59110.0
2016-10-07 11:50:00,61.58,61.69,61.58,61.69,20970.0,54.654,54.7516,54.654,54.7516,20970.0
2016-10-07 11:55:00,61.68,61.76,61.68,61.72,17957.0,54.7428,54.8138,54.7428,54.7783,17957.0
2016-10-07 12:00:00,61.71,61.87,61.7,61.73,32376.0,54.7694,54.9114,54.7605,54.7871,32376.0
2016-10-07 12:05:00,61.73,61.77,61.68,61.77,22293.0,54.7871,54.8227,54.7428,54.8227,22293.0
2016-10-07 12:10:00,61.76,61.8,61.69,61.8,27073.0,54.8138,54.8493,54.7516,54.8493,27073.0
2016-10-07 12:15:00,61.79,61.79,61.7,61.73,39359.0,54.8404,54.8404,54.7605,54.7871,39359.0
2016-10-07 12:20:00,61.72,61.73,61.62,61.62,26775.0,54.7783,54.7871,54.6895,54.6895,26775.0
2016-10-07 12:25:00,61.63,61.64,61.58,61.63,20610.0,54.6984,54.7073,54.654,54.6984,20610.0
2016-10-07 12:30:00,61.63,61.66,61.59,61.59,19951.0,54.6984,54.725,54.6629,54.6629,19951.0
2016-10-07 12:35:00,61.59,61.6,61.54,61.56,21207.0,54.6629,54.6718,54.6185,54.6363,21207.0
2016-10-07 12:40:00,61.55,61.56,61.51,61.54,15757.0,54.6274,54.6363,54.5919,54.6185,15757.0
2016-10-07 12:45:00,61.54,61.65,61.53,61.63,20338.0,54.6185,54.7161,54.6096,54.6984,20338.0
2016-10-07 12:50:00,61.65,61.66,61.62,61.63,17915.0,54.7161,54.725,54.6895,54.6984,17915.0
2016-10-07 12:55:00,61.63,61.65,61.62,61.64,21909.0,54.6984,54.7161,54.6895,54.7073,21909.0
2016-10-07 13:00:00,61.64,61.65,61.57,61.6,42889.0,54.7073,54.7161,54.6451,54.6718,42889.0
2016-10-07 13:05:00,61.61,61.64,61.59,61.61,18228.0,54.6806,54.7073,54.6629,54.6806,18228.0
2016-10-07 13:10:00,61.62,61.63,61.52,61.53,40296.0,54.6895,54.6984,54.6008,54.6096,40296.0
2016-10-07 13:15:00,61.53,61.53,61.49,61.5,33822.0,54.6096,54.6096,54.5741,54.583,33822.0
2016-10-07 13:20:00,61.51,61.55,61.51,61.52,22456.0,54.5919,54.6274,54.5919,54.6008,22456.0
2016-10-07 13:25:00,61.52,61.75,61.52,61.73,32664.0,54.6008,54.8049,54.6008,54.7871,32664.0
2016-10-07 13:30:00,61.74,61.82,61.71,61.8,35337.0,54.796,54.867,54.7694,54.8493,35337.0
2016-10-07 13:35:00,61.81,61.9,61.81,61.89,28778.0,54.8582,54.938,54.8582,54.9292,28778.0
2016-10-07 13:40:00,61.88,61.91,61.84,61.85,28593.0,54.9203,54.9469,54.8848,54.8937,28593.0
2016-10-07 13:45:00,61.86,61.87,61.82,61.84,35667.0,54.9025,54.9114,54.867,54.8848,35667.0
2016-10-07 13:50:00,61.84,61.84,61.79,61.8,19257.0,54.8848,54.8848,54.8404,54.8493,19257.0
2016-10-07 13:55:00,61.8,61.83,61.79,61.81,20671.0,54.8493,54.8759,54.8404,54.8582,20671.0
2016-10-07 14:00:00,61.81,61.82,61.77,61.78,51995.0,54.8582,54.867,54.8227,54.8315,51995.0
2016-10-07 14:05:00,61.79,61.79,61.75,61.78,37317.0,54.8404,54.8404,54.8049,54.8315,37317.0
2016-10-07 14:10:00,61.79,61.9,61.77,61.88,35591.0,54.8404,54.938,54.8227,54.9203,35591.0
2016-10-07 14:15:00,61.89,61.89,61.81,61.85,38663.0,54.9292,54.9292,54.8582,54.8937,38663.0
2016-10-07 14:20:00,61.85,61.91,61.85,61.86,27225.0,54.8937,54.9469,54.8937,54.9025,27225.0
2016-10-07 14:25:00,61.85,61.87,61.81,61.81,33104.0,54.8937,54.9114,54.8582,54.8582,33104.0
2016-10-07 14:30:00,61.81,61.82,61.8,61.81,91853.0,54.8582,54.867,54.8493,54.8582,91853.0
2016-10-07 14:35:00,61.81,61.81,61.76,61.76,41158.0,54.8582,54.8582,54.8138,54.8138,41158.0
2016-10-07 14:40:00,61.77,61.82,61.76,61.81,35812.0,54.8227,54.867,54.8138,54.8582,35812.0
2016-10-07 14:45:00,61.81,61.84,61.79,61.8,31494.0,54.8582,54.8848,54.8404,54.8493,31494.0
2016-10-07 14:50:00,61.8,61.84,61.77,61.82,26056.0,54.8493,54.8848,54.8227,54.867,26056.0
2016-10-07 14:55:00,61.82,61.86,61.79,61.8,36913.0,54.867,54.9025,54.8404,54.8493,36913.0
2016-10-07 15:00:00,61.79,61.8,61.75,61.76,51333.0,54.8404,54.8493,54.8049,54.8138,51333.0
2016-10-07 15:05:00,61.76,61.79,61.76,61.79,39486.0,54.8138,54.8404,54.8138,54.8404,39486.0
2016-10-07 15:10:00,61.79,61.82,61.77,61.82,42969.0,54.8404,54.867,54.8227,54.867,42969.0
2016-10-07 15:15:00,61.81,61.84,61.76,61.79,50477.0,54.8582,54.8848,54.8138,54.8404,50477.0
2016-10-07 15:20:00,61.8,61.85,61.8,61.85,30864.0,54.8493,54.8937,54.8493,54.8937,30864.0
2016-10-07 15:25:00,61.85,61.88,61.83,61.87,40118.0,54.8937,54.9203,54.8759,54.9114,40118.0
2016-10-07 15:30:00,61.87,61.9,61.85,61.86,38236.0,54.9114,54.938,54.8937,54.9025,38236.0
2016-10-07 15:35:00,61.86,61.9,61.85,61.87,51884.0,54.9025,54.938,54.8937,54.9114,51884.0
2016-10-07 15:40:00,61.86,61.88,61.84,61.84,72060.0,54.9025,54.9203,54.8848,54.8848,72060.0
2016-10-07 15:45:00,61.84,61.85,61.82,61.84,82417.0,54.8848,54.8937,54.867,54.8848,82417.0
2016-10-07 15:50:00,61.84,61.87,61.81,61.82,95441.0,54.8848,54.9114,54.8582,54.867,95441.0
2016-10-07 15:55:00,61.82,61.86,61.75,61.75,228077.0,54.867,54.9025,54.8049,54.8049,228077.0
2016-10-10 09:30:00,62.15,62.38,62.12,62.19,85821.0,55.1599,55.364,55.1333,55.1954,85821.0
2016-10-10 09:35:00,62.19,62.49,62.19,62.32,54847.0,55.1954,55.4617,55.1954,55.3108,54847.0
2016-10-10 09:40:00,62.33,62.4,62.26,62.39,41340.0,55.3197,55.3818,55.2575,55.3729,41340.0
2016-10-10 09:45:00,62.4,62.43,62.29,62.39,48665.0,55.3818,55.4084,55.2842,55.3729,48665.0
2016-10-10 09:50:00,62.4,62.42,62.35,62.38,57029.0,55.3818,55.3995,55.3374,55.364,57029.0
2016-10-10 09:55:00,62.38,62.42,62.34,62.36,41242.0,55.364,55.3995,55.3285,55.3463,41242.0
2016-10-10 10:00:00,62.37,62.4,62.32,62.36,48055.0,55.3552,55.3818,55.3108,55.3463,48055.0
2016-10-10 10:05:00,62.36,62.41,62.27,62.27,34079.0,55.3463,55.3907,55.2664,55.2664,34079.0
2016-10-10 10:10:00,62.27,62.31,62.21,62.24,36921.0,55.2664,55.3019,55.2132,55.2398,36921.0
2016-10-10 10:15:00,62.25,62.29,62.25,62.27,19984.0,55.2487,55.2842,55.2487,55.2664,19984.0
2016-10-10 10:20:00,62.26,62.28,62.17,62.21,30633.0,55.2575,55.2753,55.1777,55.2132,30633.0
2016-10-10 10:25:00,62.21,62.23,62.12,62.14,15740.0,55.2132,55.2309,55.1333,55.151,15740.0
2016-10-10 10:30:00,62.14,62.2,62.14,62.18,23498.0,55.151,55.2043,55.151,55.1865,23498.0
2016-10-10 10:35:00,62.19,62.22,62.18,62.21,35942.0,55.1954,55.222,55.1865,55.2132,35942.0
2016-10-10 10:40:00,62.22,62.26,62.2,62.26,30624.0,55.222,55.2575,55.2043,55.2575,30624.0
2016-10-10 10:45:00,62.27,62.28,62.23,62.24,23421.0,55.2664,55.2753,55.2309,55.2398,23421.0
2016-10-10 10:50:00,62.25,62.28,62.24,62.27,20588.0,55.2487,55.2753,55.2398,55.2664,20588.0
2016-10-10 10:55:00,62.28,62.29,62.27,62.29,14440.0,55.2753,55.2842,55.2664,55.2842,14440.0
2016-10-10 11:00:00,62.29,62.29,62.23,62.24,30221.0,55.2842,55.2842,55.2309,55.2398,30221.0
2016-10-10 11:05:00,62.25,62.3,62.25,62.3,53046.0,55.2487,55.293,55.2487,55.293,53046.0
2016-10-10 11:10:00,62.3,62.32,62.28,62.3,30490.0,55.293,55.3108,55.2753,55.293,30490.0
2016-10-10 11:15:00,62.3,62.31,62.25,62.26,30568.0,55.293,55.3019,55.2487,55.2575,30568.0
2016-10-10 11:20:00,62.26,62.26,62.2,62.23,19081.0,55.2575,55.2575,55.2043,55.2309,19081.0
2016-10-10 11:25:00,62.24,62.25,62.13,62.13,41287.0,55.2398,55.2487,55.1422,55.1422,41287.0
2016-10-10 11:30:00,62.13,62.15,62.11,62.12,27914.0,55.1422,55.1599,55.1244,55.1333,27914.0
2016-10-10 11:35:00,62.12,62.15,62.11,62.11,16317.0,55.1333,55.1599,55.1244,55.1244,16317.0
2016-10-10 11:40:00,62.11,62.14,62.06,62.08,23776.0,55.1244,55.151,55.08,55.0978,23776.0
2016-10-10 11:45:00,62.08,62.13,62.06,62.13,18622.0,55.0978,55.1422,55.08,55.1422,18622.0
2016-10-10 11:50:00,62.12,62.16,62.11,62.15,19389.0,55.1333,55.1688,55.1244,55.1599,19389.0
2016-10-10 11:55:00,62.14,62.16,62.13,62.15,15771.0,55.151,55.1688,55.1422,55.1599,15771.0
2016-10-10 12:00:00,62.15,62.16,62.1,62.12,11880.0,55.1599,55.1688,55.1155,55.1333,11880.0
2016-10-10 12:05:00,62.12,62.15,62.11,62.15,10707.0,55.1333,55.1599,55.1244,55.1599,10707.0
2016-10-10 12:10:00,62.15,62.16,62.12,62.13,13275.0,55.1599,55.1688,55.1333,55.1422,13275.0
2016-10-10 12:15:00,62.14,62.16,62.12,62.12,28902.0,55.151,55.1688,55.1333,55.1333,28902.0
2016-10-10 12:20:00,62.13,62.15,62.11,62.11,20448.0,55.1422,55.1599,55.1244,55.1244,20448.0
2016-10-10 12:25:00,62.1,62.14,62.06,62.13,12706.0,55.1155,55.151,55.08,55.1422,12706.0
2016-10-10 12:30:00,62.13,62.14,62.1,62.1,9253.0,55.1422,55.151,55.1155,55.1155,9253.0
2016-10-10 12:35:00,62.1,62.13,62.09,62.12,15714.0,55.1155,55.1422,55.1067,55.1333,15714.0
2016-10-10 12:40:00,62.12,62.12,62.08,62.08,33561.0,55.1333,55.1333,55.0978,55.0978,33561.0
2016-10-10 12:45:00,62.09,62.12,62.07,62.1,29806.0,55.1067,55.1333,55.0889,55.1155,29806.0
2016-10-10 12:50:00,62.11,62.12,62.07,62.11,14877.0,55.1244,55.1333,55.0889,55.1244,14877.0
2016-10-10 12:55:00,62.11,62.12,62.08,62.09,10265.0,55.1244,55.1333,55.0978,55.1067,10265.0
2016-10-10 13:00:00,62.1,62.12,62.08,62.08,39067.0,55.1155,55.1333,55.0978,55.0978,39067.0
2016-10-10 13:05:00,62.09,62.16,62.08,62.12,19180.0,55.1067,55.1688,55.0978,55.1333,19180.0
2016-10-10 13:10:00,62.13,62.15,62.13,62.13,16270.0,55.1422,55.1599,55.1422,55.1422,16270.0
2016-10-10 13:15:00,62.14,62.17,62.13,62.13,16676.0,55.151,55.1777,55.1422,55.1422,16676.0
2016-10-10 13:20:00,62.13,62.14,62.11,62.11,22827.0,55.1422,55.151,55.1244,55.1244,22827.0
2016-10-10 13:25:00,62.12,62.12,62.09,62.1,8912.0,55.1333,55.1333,55.1067,55.1155,8912.0
2016-10-10 13:30:00,62.09,62.12,62.07,62.09,14007.0,55.1067,55.1333,55.0889,55.1067,14007.0
2016-10-10 13:35:00,62.1,62.1,62.03,62.04,19135.0,55.1155,55.1155,55.0534,55.0623,19135.0
2016-10-10 13:40:00,62.04,62.08,62.03,62.07,13139.0,55.0623,55.0978,55.0534,55.0889,13139.0
2016-10-10 13:45:00,62.08,62.08,62.05,62.06,6961.0,55.0978,55.0978,55.0712,55.08,6961.0
2016-10-10 13:50:00,62.06,62.07,62.06,62.06,5058.0,55.08,55.0889,55.08,55.08,5058.0
2016-10-10 13:55:00,62.06,62.08,62.06,62.06,27074.0,55.08,55.0978,55.08,55.08,27074.0
2016-10-10 14:00:00,62.07,62.09,62.03,62.04,21493.0,55.0889,55.1067,55.0534,55.0623,21493.0
2016-10-10 14:05:00,62.03,62.04,62.03,62.03,6748.0,55.0534,55.0623,55.0534,55.0534,6748.0
2016-10-10 14:10:00,62.03,62.03,61.99,62.01,30785.0,55.0534,55.0534,55.0179,55.0357,30785.0
2016-10-10 14:15:00,62.02,62.02,61.97,61.98,30266.0,55.0445,55.0445,55.0002,55.009,30266.0
2016-10-10 14:20:00,61.98,62.01,61.95,61.96,20112.0,55.009,55.0357,54.9824,54.9913,20112.0
2016-10-10 14:25:00,61.95,61.96,61.91,61.93,24319.0,54.9824,54.9913,54.9469,54.9647,24319.0
2016-10-10 14:30:00,61.93,61.98,61.92,61.97,51707.0,54.9647,55.009,54.9558,55.0002,51707.0
2016-10-10 14:35:00,61.98,62.03,61.98,62.02,9534.0,55.009,55.0534,55.009,55.0445,9534.0
2016-10-10 14:40:00,62.02,62.04,62.01,62.01,14329.0,55.0445,55.0623,55.0357,55.0357,14329.0
2016-10-10 14:45:00,62.01,62.02,61.97,61.99,15826.0,55.0357,55.0445,55.0002,55.0179,15826.0
2016-10-10 14:50:00,61.99,62.0,61.97,62.0,16755.0,55.0179,55.0268,55.0002,55.0268,16755.0
2016-10-10 14:55:00,62.0,62.0,61.96,61.99,17633.0,55.0268,55.0268,54.9913,55.0179,17633.0
2016-10-10 15:00:00,61.99,62.0,61.98,61.98,29476.0,55.0179,55.0268,55.009,55.009,29476.0
2016-10-10 15:05:00,61.98,61.99,61.96,61.97,31079.0,55.009,55.0179,54.9913,55.0002,31079.0
2016-10-10 15:10:00,61.98,61.98,61.94,61.94,17439.0,55.009,55.009,54.9735,54.9735,17439.0
2016-10-10 15:15:00,61.94,62.0,61.94,61.98,17503.0,54.9735,55.0268,54.9735,55.009,17503.0
2016-10-10 15:20:00,61.99,62.0,61.96,61.99,21082.0,55.0179,55.0268,54.9913,55.0179,21082.0
2016-10-10 15:25:00,61.99,62.01,61.96,61.96,25309.0,55.0179,55.0357,54.9913,54.9913,25309.0
2016-10-10 15:30:00,61.97,61.97,61.89,61.92,34052.0,55.0002,55.0002,54.9292,54.9558,34052.0
2016-10-10 15:35:00,61.91,61.93,61.9,61.91,27978.0,54.9469,54.9647,54.938,54.9469,27978.0
2016-10-10 15:40:00,61.91,61.94,61.88,61.89,44041.0,54.9469,54.9735,54.9203,54.9292,44041.0
2016-10-10 15:45:00,61.89,61.93,61.88,61.89,31788.0,54.9292,54.9647,54.9203,54.9292,31788.0
2016-10-10 15:50:00,61.89,61.91,61.86,61.89,48326.0,54.9292,54.9469,54.9025,54.9292,48326.0
2016-10-10 15:55:00,61.9,61.93,61.87,61.89,101603.0,54.938,54.9647,54.9114,54.9292,101603.0
2016-10-11 09:30:00,61.53,61.7,61.52,61.59,76771.0,54.6096,54.7605,54.6008,54.6629,76771.0
2016-10-11 09:35:00,61.55,61.63,61.4,61.4,36270.0,54.6274,54.6984,54.4943,54.4943,36270.0
2016-10-11 09:40:00,61.38,61.61,61.36,61.54,30138.0,54.4765,54.6806,54.4588,54.6185,30138.0
2016-10-11 09:45:00,61.51,61.52,61.38,61.46,78994.0,54.5919,54.6008,54.4765,54.5475,78994.0
2016-10-11 09:50:00,61.46,61.46,61.31,61.35,43340.0,54.5475,54.5475,54.4144,54.4499,43340.0
2016-10-11 09:55:00,61.35,61.39,61.22,61.26,46508.0,54.4499,54.4854,54.3345,54.37,46508.0
2016-10-11 10:00:00,61.24,61.27,61.15,61.22,86877.0,54.3523,54.3789,54.2724,54.3345,86877.0
2016-10-11 10:05:00,61.22,61.37,61.22,61.36,45988.0,54.3345,54.4676,54.3345,54.4588,45988.0
2016-10-11 10:10:00,61.36,61.36,61.09,61.2,47866.0,54.4588,54.4588,54.2191,54.3168,47866.0
2016-10-11 10:15:00,61.19,61.19,61.03,61.08,34549.0,54.3079,54.3079,54.1659,54.2103,34549.0
2016-10-11 10:20:00,61.09,61.19,61.09,61.18,22239.0,54.2191,54.3079,54.2191,54.299,22239.0
2016-10-11 10:25:00,61.17,61.17,61.01,61.06,31007.0,54.2901,54.2901,54.1481,54.1925,31007.0
2016-10-11 10:30:00,61.07,61.19,61.04,61.18,36326.0,54.2014,54.3079,54.1748,54.299,36326.0
2016-10-11 10:35:00,61.18,61.25,61.15,61.2,22366.0,54.299,54.3611,54.2724,54.3168,22366.0
2016-10-11 10:40:00,61.19,61.22,61.12,61.13,18640.0,54.3079,54.3345,54.2458,54.2546,18640.0
2016-10-11 10:45:00,61.13,61.13,61.02,61.02,42000.0,54.2546,54.2546,54.157,54.157,42000.0
2016-10-11 10:50:00,61.03,61.05,60.94,60.98,35904.0,54.1659,54.1836,54.086,54.1215,35904.0
2016-10-11 10:55:00,60.99,61.0,60.86,60.92,29822.0,54.1304,54.1393,54.015,54.0683,29822.0
2016-10-11 11:00:00,60.91,60.95,60.81,60.9,25711.0,54.0594,54.0949,53.9706,54.0505,25711.0
2016-10-11 11:05:00,60.91,60.99,60.9,60.95,28245.0,54.0594,54.1304,54.0505,54.0949,28245.0
2016-10-11 11:10:00,60.94,60.95,60.92,60.94,21226.0,54.086,54.0949,54.0683,54.086,21226.0
2016-10-11 11:15:00,60.94,60.94,60.78,60.83,34402.0,54.086,54.086,53.944,53.9884,34402.0
2016-10-11 11:20:00,60.82,60.85,60.76,60.85,29736.0,53.9795,54.0061,53.9262,54.0061,29736.0
2016-10-11 11:25:00,60.85,60.88,60.72,60.74,38464.0,54.0061,54.0327,53.8907,53.9085,38464.0
2016-10-11 11:30:00,60.74,60.86,60.74,60.86,59598.0,53.9085,54.015,53.9085,54.015,59598.0
2016-10-11 11:35:00,60.87,60.89,60.84,60.86,47416.0,54.0239,54.0416,53.9972,54.015,47416.0
2016-10-11 11:40:00,60.86,60.88,60.82,60.88,26110.0,54.015,54.0327,53.9795,54.0327,26110.0
2016-10-11 11:45:00,60.88,60.88,60.79,60.81,22097.0,54.0327,54.0327,53.9529,53.9706,22097.0
2016-10-11 11:50:00,60.81,60.83,60.76,60.82,30321.0,53.9706,53.9884,53.9262,53.9795,30321.0
2016-10-11 11:55:00,60.82,60.9,60.81,60.88,15051.0,53.9795,54.0505,53.9706,54.0327,15051.0
2016-10-11 12:00:00,60.88,60.9,60.87,60.9,13490.0,54.0327,54.0505,54.0239,54.0505,13490.0
2016-10-11 12:05:00,60.91,60.94,60.89,60.94,9890.0,54.0594,54.086,54.0416,54.086,9890.0
2016-10-11 12:10:00,60.94,60.94,60.87,60.91,10258.0,54.086,54.086,54.0239,54.0594,10258.0
2016-10-11 12:15:00,60.9,60.97,60.88,60.96,8525.0,54.0505,54.1126,54.0327,54.1038,8525.0
2016-10-11 12:20:00,60.97,60.98,60.92,60.93,7756.0,54.1126,54.1215,54.0683,54.0771,7756.0
2016-10-11 12:25:00,60.94,60.97,60.92,60.96,29464.0,54.086,54.1126,54.0683,54.1038,29464.0
2016-10-11 12:30:00,60.96,60.96,60.9,60.91,15476.0,54.1038,54.1038,54.0505,54.0594,15476.0
2016-10-11 12:35:00,60.9,60.94,60.83,60.94,23664.0,54.0505,54.086,53.9884,54.086,23664.0
2016-10-11 12:40:00,60.95,61.01,60.94,60.99,22135.0,54.0949,54.1481,54.086,54.1304,22135.0
2016-10-11 12:45:00,60.98,61.02,60.97,61.0,23923.0,54.1215,54.157,54.1126,54.1393,23923.0
2016-10-11 12:50:00,60.99,60.99,60.96,60.98,6806.0,54.1304,54.1304,54.1038,54.1215,6806.0
2016-10-11 12:55:00,60.98,60.98,60.9,60.95,31924.0,54.1215,54.1215,54.0505,54.0949,31924.0
2016-10-11 13:00:00,60.94,60.94,60.86,60.88,16679.0,54.086,54.086,54.015,54.0327,16679.0
2016-10-11 13:05:00,60.88,60.9,60.82,60.85,23508.0,54.0327,54.0505,53.9795,54.0061,23508.0
2016-10-11 13:10:00,60.85,60.85,60.7,60.73,37764.0,54.0061,54.0061,53.873,53.8996,37764.0
2016-10-11 13:15:00,60.74,60.79,60.7,60.78,41252.0,53.9085,53.9529,53.873,53.944,41252.0
2016-10-11 13:20:00,60.77,60.84,60.76,60.83,17090.0,53.9351,53.9972,53.9262,53.9884,17090.0
2016-10-11 13:25:00,60.82,60.9,60.82,60.87,20810.0,53.9795,54.0505,53.9795,54.0239,20810.0
2016-10-11 13:30:00,60.86,60.89,60.79,60.86,25879.0,54.015,54.0416,53.9529,54.015,25879.0
2016-10-11 13:35:00,60.86,60.88,60.8,60.81,13399.0,54.015,54.0327,53.9617,53.9706,13399.0
2016-10-11 13:40:00,60.81,60.82,60.77,60.77,12465.0,53.9706,53.9795,53.9351,53.9351,12465.0
2016-10-11 13:45:00,60.77,60.8,60.71,60.73,17501.0,53.9351,53.9617,53.8819,53.8996,17501.0
2016-10-11 13:50:00,60.73,60.76,60.7,60.72,30344.0,53.8996,53.9262,53.873,53.8907,30344.0
2016-10-11 13:55:00,60.73,60.73,60.67,60.7,37691.0,53.8996,53.8996,53.8464,53.873,37691.0
2016-10-11 14:00:00,60.7,60.75,60.69,60.73,34372.0,53.873,53.9174,53.8641,53.8996,34372.0
2016-10-11 14:05:00,60.73,60.73,60.66,60.72,17383.0,53.8996,53.8996,53.8375,53.8907,17383.0
2016-10-11 14:10:00,60.73,60.77,60.7,60.71,19672.0,53.8996,53.9351,53.873,53.8819,19672.0
2016-10-11 14:15:00,60.71,60.73,60.58,60.62,31236.0,53.8819,53.8996,53.7665,53.802,31236.0
2016-10-11 14:20:00,60.62,60.67,60.57,60.65,49784.0,53.802,53.8464,53.7576,53.8286,49784.0
2016-10-11 14:25:00,60.66,60.66,60.62,60.65,16200.0,53.8375,53.8375,53.802,53.8286,16200.0
2016-10-11 14:30:00,60.65,60.66,60.55,60.56,22663.0,53.8286,53.8375,53.7399,53.7487,22663.0
2016-10-11 14:35:00,60.57,60.62,60.56,60.62,28050.0,53.7576,53.802,53.7487,53.802,28050.0
2016-10-11 14:40:00,60.63,60.66,60.61,60.64,37233.0,53.8109,53.8375,53.7931,53.8197,37233.0
2016-10-11 14:45:00,60.65,60.71,60.64,60.69,18336.0,53.8286,53.8819,53.8197,53.8641,18336.0
2016-10-11 14:50:00,60.7,60.7,60.64,60.68,34068.0,53.873,53.873,53.8197,53.8552,34068.0
2016-10-11 14:55:00,60.67,60.69,60.61,60.63,36031.0,53.8464,53.8641,53.7931,53.8109,36031.0
2016-10-11 15:00:00,60.62,60.72,60.61,60.7,31556.0,53.802,53.8907,53.7931,53.873,31556.0
2016-10-11 15:05:00,60.69,60.7,60.62,60.67,25617.0,53.8641,53.873,53.802,53.8464,25617.0
2016-10-11 15:10:00,60.68,60.7,60.67,60.69,27926.0,53.8552,53.873,53.8464,53.8641,27926.0
2016-10-11 15:15:00,60.68,60.72,60.64,60.72,57772.0,53.8552,53.8907,53.8197,53.8907,57772.0
2016-10-11 15:20:00,60.72,60.81,60.71,60.79,41361.0,53.8907,53.9706,53.8819,53.9529,41361.0
2016-10-11 15:25:00,60.79,60.79,60.7,60.74,55539.0,53.9529,53.9529,53.873,53.9085,55539.0
2016-10-11 15:30:00,60.74,60.81,60.72,60.8,72090.0,53.9085,53.9706,53.8907,53.9617,72090.0
2016-10-11 15:35:00,60.79,60.85,60.75,60.83,75428.0,53.9529,54.0061,53.9174,53.9884,75428.0
2016-10-11 15:40:00,60.83,60.87,60.79,60.82,143974.0,53.9884,54.0239,53.9529,53.9795,143974.0
2016-10-11 15:45:00,60.82,60.87,60.8,60.87,106895.0,53.9795,54.0239,53.9617,54.0239,106895.0
2016-10-11 15:50:00,60.86,60.87,60.8,60.83,71633.0,54.015,54.0239,53.9617,53.9884,71633.0
2016-10-11 15:55:00,60.83,60.87,60.79,60.85,230657.0,53.9884,54.0239,53.9529,54.0061,230657.0
2016-10-12 09:30:00,60.82,60.99,60.58,60.72,48371.0,53.9795,54.1304,53.7665,53.8907,48371.0
2016-10-12 09:35:00,60.71,60.72,60.59,60.63,19164.0,53.8819,53.8907,53.7754,53.8109,19164.0
2016-10-12 09:40:00,60.61,60.77,60.6,60.72,30203.0,53.7931,53.9351,53.7842,53.8907,30203.0
2016-10-12 09:45:00,60.72,60.74,60.65,60.67,24248.0,53.8907,53.9085,53.8286,53.8464,24248.0
2016-10-12 09:50:00,60.67,60.83,60.66,60.82,44087.0,53.8464,53.9884,53.8375,53.9795,44087.0
2016-10-12 09:55:00,60.83,60.95,60.83,60.94,40117.0,53.9884,54.0949,53.9884,54.086,40117.0
2016-10-12 10:00:00,60.95,60.96,60.86,60.94,27149.0,54.0949,54.1038,54.015,54.086,27149.0
2016-10-12 10:05:00,60.94,60.98,60.84,60.86,48799.0,54.086,54.1215,53.9972,54.015,48799.0
2016-10-12 10:10:00,60.87,60.93,60.83,60.89,20350.0,54.0239,54.0771,53.9884,54.0416,20350.0
2016-10-12 10:15:00,60.88,60.93,60.83,60.85,22013.0,54.0327,54.0771,53.9884,54.0061,22013.0
2016-10-12 10:20:00,60.84,60.94,60.84,60.94,17089.0,53.9972,54.086,53.9972,54.086,17089.0
2016-10-12 10:25:00,60.94,61.05,60.94,60.99,34151.0,54.086,54.1836,54.086,54.1304,34151.0
2016-10-12 10:30:00,60.98,61.02,60.96,61.01,19414.0,54.1215,54.157,54.1038,54.1481,19414.0
2016-10-12 10:35:00,61.01,61.01,60.91,60.98,25196.0,54.1481,54.1481,54.0594,54.1215,25196.0
2016-10-12 10:40:00,60.97,60.98,60.9,60.94,14698.0,54.1126,54.1215,54.0505,54.086,14698.0
2016-10-12 10:45:00,60.94,60.96,60.85,60.89,21440.0,54.086,54.1038,54.0061,54.0416,21440.0
2016-10-12 10:50:00,60.91,60.91,60.76,60.78,18004.0,54.0594,54.0594,53.9262,53.944,18004.0
2016-10-12 10:55:00,60.78,60.82,60.77,60.8,12256.0,53.944,53.9795,53.9351,53.9617,12256.0
2016-10-12 11:00:00,60.79,60.83,60.77,60.81,18299.0,53.9529,53.9884,53.9351,53.9706,18299.0
2016-10-12 11:05:00,60.8,60.84,60.77,60.78,20479.0,53.9617,53.9972,53.9351,53.944,20479.0
2016-10-12 11:10:00,60.78,60.8,60.75,60.76,86249.0,53.944,53.9617,53.9174,53.9262,86249.0
2016-10-12 11:15:00,60.75,60.75,60.68,60.69,30294.0,53.9174,53.9174,53.8552,53.8641,30294.0
2016-10-12 11:20:00,60.68,60.74,60.66,60.73,17906.0,53.8552,53.9085,53.8375,53.8996,17906.0
2016-10-12 11:25:00,60.72,60.79,60.71,60.78,31507.0,53.8907,53.9529,53.8819,53.944,31507.0
2016-10-12 11:30:00,60.78,60.86,60.76,60.82,24323.0,53.944,54.015,53.9262,53.9795,24323.0
2016-10-12 11:35:00,60.83,60.87,60.8,60.81,23037.0,53.9884,54.0239,53.9617,53.9706,23037.0
2016-10-12 11:40:00,60.81,60.82,60.76,60.77,19529.0,53.9706,53.9795,53.9262,53.9351,19529.0
2016-10-12 11:45:00,60.77,60.82,60.74,60.82,17678.0,53.9351,53.9795,53.9085,53.9795,17678.0
2016-10-12 11:50:00,60.82,60.82,60.77,60.79,13148.0,53.9795,53.9795,53.9351,53.9529,13148.0
2016-10-12 11:55:00,60.8,60.84,60.79,60.82,19317.0,53.9617,53.9972,53.9529,53.9795,19317.0
2016-10-12 12:00:00,60.82,60.87,60.82,60.86,20171.0,53.9795,54.0239,53.9795,54.015,20171.0
2016-10-12 12:05:00,60.85,60.87,60.8,60.84,26512.0,54.0061,54.0239,53.9617,53.9972,26512.0
2016-10-12 12:10:00,60.84,60.86,60.83,60.85,22723.0,53.9972,54.015,53.9884,54.0061,22723.0
2016-10-12 12:15:00,60.84,60.85,60.83,60.84,16465.0,53.9972,54.0061,53.9884,53.9972,16465.0
2016-10-12 12:20:00,60.84,60.93,60.84,60.92,29861.0,53.9972,54.0771,53.9972,54.0683,29861.0
2016-10-12 12:25:00,60.93,60.95,60.89,60.89,20785.0,54.0771,54.0949,54.0416,54.0416,20785.0
2016-10-12 12:30:00,60.89,60.93,60.88,60.9,27511.0,54.0416,54.0771,54.0327,54.0505,27511.0
2016-10-12 12:35:00,60.91,60.94,60.91,60.93,21074.0,54.0594,54.086,54.0594,54.0771,21074.0
2016-10-12 12:40:00,60.93,60.93,60.9,60.9,21481.0,54.0771,54.0771,54.0505,54.0505,21481.0
2016-10-12 12:45:00,60.91,60.93,60.9,60.92,43067.0,54.0594,54.0771,54.0505,54.0683,43067.0
2016-10-12 12:50:00,60.92,60.97,60.91,60.95,10400.0,54.0683,54.1126,54.0594,54.0949,10400.0
2016-10-12 12:55:00,60.97,60.97,60.93,60.95,11249.0,54.1126,54.1126,54.0771,54.0949,11249.0
2016-10-12 13:00:00,60.96,60.98,60.92,60.93,14300.0,54.1038,54.1215,54.0683,54.0771,14300.0
2016-10-12 13:05:00,60.92,60.99,60.91,60.98,18707.0,54.0683,54.1304,54.0594,54.1215,18707.0
2016-10-12 13:10:00,60.98,60.99,60.9,60.97,26391.0,54.1215,54.1304,54.0505,54.1126,26391.0
2016-10-12 13:15:00,60.97,61.0,60.95,60.99,20824.0,54.1126,54.1393,54.0949,54.1304,20824.0
2016-10-12 13:20:00,60.99,61.0,60.95,60.98,16133.0,54.1304,54.1393,54.0949,54.1215,16133.0
2016-10-12 13:25:00,60.97,61.0,60.96,60.99,9849.0,54.1126,54.1393,54.1038,54.1304,9849.0
2016-10-12 13:30:00,61.0,61.01,60.97,60.97,17834.0,54.1393,54.1481,54.1126,54.1126,17834.0
2016-10-12 13:35:00,60.97,60.98,60.92,60.92,15350.0,54.1126,54.1215,54.0683,54.0683,15350.0
2016-10-12 13:40:00,60.92,60.94,60.88,60.9,27111.0,54.0683,54.086,54.0327,54.0505,27111.0
2016-10-12 13:45:00,60.91,60.95,60.9,60.94,21853.0,54.0594,54.0949,54.0505,54.086,21853.0
2016-10-12 13:50:00,60.93,60.95,60.91,60.94,22789.0,54.0771,54.0949,54.0594,54.086,22789.0
2016-10-12 13:55:00,60.94,60.95,60.9,60.93,13690.0,54.086,54.0949,54.0505,54.0771,13690.0
2016-10-12 14:00:00,60.93,61.01,60.82,60.87,45176.0,54.0771,54.1481,53.9795,54.0239,45176.0
2016-10-12 14:05:00,60.87,60.93,60.83,60.93,30351.0,54.0239,54.0771,53.9884,54.0771,30351.0
2016-10-12 14:10:00,60.94,60.99,60.93,60.97,25027.0,54.086,54.1304,54.0771,54.1126,25027.0
2016-10-12 14:15:00,60.96,61.01,60.91,60.91,39369.0,54.1038,54.1481,54.0594,54.0594,39369.0
2016-10-12 14:20:00,60.91,60.94,60.88,60.92,31946.0,54.0594,54.086,54.0327,54.0683,31946.0
2016-10-12 14:25:00,60.91,60.92,60.78,60.8,25071.0,54.0594,54.0683,53.944,53.9617,25071.0
2016-10-12 14:30:00,60.8,60.85,60.78,60.82,22231.0,53.9617,54.0061,53.944,53.9795,22231.0
2016-10-12 14:35:00,60.82,60.85,60.78,60.82,28424.0,53.9795,54.0061,53.944,53.9795,28424.0
2016-10-12 14:40:00,60.82,60.82,60.74,60.75,28249.0,53.9795,53.9795,53.9085,53.9174,28249.0
2016-10-12 14:45:00,60.76,60.76,60.69,60.72,35940.0,53.9262,53.9262,53.8641,53.8907,35940.0
2016-10-12 14:50:00,60.73,60.81,60.72,60.78,26168.0,53.8996,53.9706,53.8907,53.944,26168.0
2016-10-12 14:55:00,60.78,60.79,60.73,60.75,35426.0,53.944,53.9529,53.8996,53.9174,35426.0
2016-10-12 15:00:00,60.74,60.76,60.7,60.74,24465.0,53.9085,53.9262,53.873,53.9085,24465.0
2016-10-12 15:05:00,60.74,60.81,60.74,60.78,31915.0,53.9085,53.9706,53.9085,53.944,31915.0
2016-10-12 15:10:00,60.78,60.84,60.78,60.82,25670.0,53.944,53.9972,53.944,53.9795,25670.0
2016-10-12 15:15:00,60.82,60.82,60.77,60.8,32468.0,53.9795,53.9795,53.9351,53.9617,32468.0
2016-10-12 15:20:00,60.81,60.81,60.75,60.77,42575.0,53.9706,53.9706,53.9174,53.9351,42575.0
2016-10-12 15:25:00,60.76,60.77,60.72,60.75,40098.0,53.9262,53.9351,53.8907,53.9174,40098.0
2016-10-12 15:30:00,60.74,60.75,60.67,60.67,52136.0,53.9085,53.9174,53.8464,53.8464,52136.0
2016-10-12 15:35:00,60.68,60.75,60.68,60.74,68329.0,53.8552,53.9174,53.8552,53.9085,68329.0
2016-10-12 15:40:00,60.74,60.82,60.69,60.69,177520.0,53.9085,53.9795,53.8641,53.8641,177520.0
2016-10-12 15:45:00,60.69,60.85,60.69,60.75,186189.0,53.8641,54.0061,53.8641,53.9174,186189.0
2016-10-12 15:50:00,60.74,60.78,60.72,60.73,114429.0,53.9085,53.944,53.8907,53.8996,114429.0
2016-10-12 15:55:00,60.72,60.74,60.66,60.7,234477.0,53.8907,53.9085,53.8375,53.873,234477.0
2016-10-13 09:30:00,60.23,60.34,59.98,60.32,146615.0,53.4559,53.5535,53.234,53.5357,146615.0
2016-10-13 09:35:00,60.33,60.33,60.07,60.07,65358.0,53.5446,53.5446,53.3139,53.3139,65358.0
2016-10-13 09:40:00,60.09,60.12,59.93,59.98,86602.0,53.3316,53.3582,53.1896,53.234,86602.0
2016-10-13 09:45:00,59.98,59.99,59.92,59.97,55577.0,53.234,53.2428,53.1807,53.2251,55577.0
2016-10-13 09:50:00,59.97,59.99,59.69,59.7,94204.0,53.2251,53.2428,52.9766,52.9855,94204.0
2016-10-13 09:55:00,59.71,59.78,59.62,59.77,82033.0,52.9943,53.0565,52.9145,53.0476,82033.0
2016-10-13 10:00:00,59.76,59.76,59.63,59.7,51658.0,53.0387,53.0387,52.9233,52.9855,51658.0
2016-10-13 10:05:00,59.69,59.75,59.65,59.7,70995.0,52.9766,53.0298,52.9411,52.9855,70995.0
2016-10-13 10:10:00,59.7,59.72,59.64,59.72,56792.0,52.9855,53.0032,52.9322,53.0032,56792.0
2016-10-13 10:15:00,59.72,59.73,59.58,59.6,62210.0,53.0032,53.0121,52.879,52.8967,62210.0
2016-10-13 10:20:00,59.6,59.73,59.57,59.71,98638.0,52.8967,53.0121,52.8701,52.9943,98638.0
2016-10-13 10:25:00,59.73,59.75,59.63,59.66,55948.0,53.0121,53.0298,52.9233,52.95,55948.0
2016-10-13 10:30:00,59.67,59.69,59.6,59.69,39673.0,52.9588,52.9766,52.8967,52.9766,39673.0
2016-10-13 10:35:00,59.7,59.82,59.7,59.81,38088.0,52.9855,53.092,52.9855,53.0831,38088.0
2016-10-13 10:40:00,59.8,59.83,59.7,59.75,56817.0,53.0742,53.1008,52.9855,53.0298,56817.0
2016-10-13 10:45:00,59.73,59.73,59.52,59.56,46076.0,53.0121,53.0121,52.8257,52.8612,46076.0
2016-10-13 10:50:00,59.56,59.6,59.5,59.52,57079.0,52.8612,52.8967,52.808,52.8257,57079.0
2016-10-13 10:55:00,59.52,59.61,59.52,59.61,46262.0,52.8257,52.9056,52.8257,52.9056,46262.0
2016-10-13 11:00:00,59.6,59.6,59.5,59.52,47487.0,52.8967,52.8967,52.808,52.8257,47487.0
2016-10-13 11:05:00,59.53,59.65,59.52,59.65,34026.0,52.8346,52.9411,52.8257,52.9411,34026.0
2016-10-13 11:10:00,59.65,59.74,59.63,59.68,58570.0,52.9411,53.021,52.9233,52.9677,58570.0
2016-10-13 11:15:00,59.67,59.8,59.66,59.77,77282.0,52.9588,53.0742,52.95,53.0476,77282.0
2016-10-13 11:20:00,59.78,59.8,59.71,59.75,39871.0,53.0565,53.0742,52.9943,53.0298,39871.0
2016-10-13 11:25:00,59.75,59.83,59.74,59.76,39131.0,53.0298,53.1008,53.021,53.0387,39131.0
2016-10-13 11:30:00,59.76,59.88,59.76,59.86,45448.0,53.0387,53.1452,53.0387,53.1275,45448.0
2016-10-13 11:35:00,59.86,59.86,59.72,59.73,26459.0,53.1275,53.1275,53.0032,53.0121,26459.0
2016-10-13 11:40:00,59.75,59.8,59.73,59.79,19667.0,53.0298,53.0742,53.0121,53.0653,19667.0
2016-10-13 11:45:00,59.79,59.82,59.73,59.77,34157.0,53.0653,53.092,53.0121,53.0476,34157.0
2016-10-13 11:50:00,59.77,59.82,59.75,59.78,29340.0,53.0476,53.092,53.0298,53.0565,29340.0
2016-10-13 11:55:00,59.78,59.83,59.76,59.81,14689.0,53.0565,53.1008,53.0387,53.0831,14689.0
2016-10-13 12:00:00,59.81,59.82,59.73,59.77,20866.0,53.0831,53.092,53.0121,53.0476,20866.0
2016-10-13 12:05:00,59.77,59.87,59.77,59.87,27014.0,53.0476,53.1363,53.0476,53.1363,27014.0
2016-10-13 12:10:00,59.87,59.94,59.87,59.93,51565.0,53.1363,53.1985,53.1363,53.1896,51565.0
2016-10-13 12:15:00,59.94,59.99,59.92,59.98,37226.0,53.1985,53.2428,53.1807,53.234,37226.0
2016-10-13 12:20:00,59.98,60.01,59.96,59.98,59305.0,53.234,53.2606,53.2162,53.234,59305.0
2016-10-13 12:25:00,59.97,60.0,59.94,59.97,24871.0,53.2251,53.2517,53.1985,53.2251,24871.0
2016-10-13 12:30:00,59.96,60.01,59.93,59.97,21470.0,53.2162,53.2606,53.1896,53.2251,21470.0
2016-10-13 12:35:00,59.98,60.16,59.98,60.16,46636.0,53.234,53.3937,53.234,53.3937,46636.0
2016-10-13 12:40:00,60.16,60.23,60.16,60.23,35760.0,53.3937,53.4559,53.3937,53.4559,35760.0
2016-10-13 12:45:00,60.23,60.27,60.2,60.27,49775.0,53.4559,53.4914,53.4292,53.4914,49775.0
2016-10-13 12:50:00,60.27,60.27,60.2,60.2,15932.0,53.4914,53.4914,53.4292,53.4292,15932.0
2016-10-13 12:55:00,60.2,60.26,60.2,60.26,23969.0,53.4292,53.4825,53.4292,53.4825,23969.0
2016-10-13 13:00:00,60.26,60.29,60.2,60.21,34962.0,53.4825,53.5091,53.4292,53.4381,34962.0
2016-10-13 13:05:00,60.21,60.23,60.19,60.22,25863.0,53.4381,53.4559,53.4204,53.447,25863.0
2016-10-13 13:10:00,60.22,60.23,60.15,60.17,24022.0,53.447,53.4559,53.3849,53.4026,24022.0
2016-10-13 13:15:00,60.18,60.23,60.17,60.23,18993.0,53.4115,53.4559,53.4026,53.4559,18993.0
2016-10-13 13:20:00,60.22,60.25,60.2,60.24,16791.0,53.447,53.4736,53.4292,53.4647,16791.0
2016-10-13 13:25:00,60.24,60.26,60.22,60.24,14717.0,53.4647,53.4825,53.447,53.4647,14717.0
2016-10-13 13:30:00,60.24,60.27,60.21,60.24,23392.0,53.4647,53.4914,53.4381,53.4647,23392.0
2016-10-13 13:35:00,60.23,60.24,60.18,60.23,17756.0,53.4559,53.4647,53.4115,53.4559,17756.0
2016-10-13 13:40:00,60.23,60.28,60.23,60.24,34780.0,53.4559,53.5002,53.4559,53.4647,34780.0
2016-10-13 13:45:00,60.24,60.25,60.21,60.25,13689.0,53.4647,53.4736,53.4381,53.4736,13689.0
2016-10-13 13:50:00,60.25,60.38,60.25,60.36,28173.0,53.4736,53.589,53.4736,53.5712,28173.0
2016-10-13 13:55:00,60.37,60.43,60.36,60.43,36512.0,53.5801,53.6334,53.5712,53.6334,36512.0
2016-10-13 14:00:00,60.42,60.5,60.4,60.48,27277.0,53.6245,53.6955,53.6067,53.6777,27277.0
2016-10-13 14:05:00,60.48,60.49,60.34,60.34,30327.0,53.6777,53.6866,53.5535,53.5535,30327.0
2016-10-13 14:10:00,60.34,60.38,60.32,60.36,25560.0,53.5535,53.589,53.5357,53.5712,25560.0
2016-10-13 14:15:00,60.38,60.38,60.32,60.34,23493.0,53.589,53.589,53.5357,53.5535,23493.0
2016-10-13 14:20:00,60.35,60.41,60.34,60.36,23063.0,53.5624,53.6156,53.5535,53.5712,23063.0
2016-10-13 14:25:00,60.36,60.4,60.34,60.36,43080.0,53.5712,53.6067,53.5535,53.5712,43080.0
2016-10-13 14:30:00,60.38,60.41,60.36,60.39,22046.0,53.589,53.6156,53.5712,53.5979,22046.0
2016-10-13 14:35:00,60.39,60.42,60.32,60.37,45765.0,53.5979,53.6245,53.5357,53.5801,45765.0
2016-10-13 14:40:00,60.38,60.39,60.32,60.37,26271.0,53.589,53.5979,53.5357,53.5801,26271.0
2016-10-13 14:45:00,60.37,60.41,60.36,60.41,28528.0,53.5801,53.6156,53.5712,53.6156,28528.0
2016-10-13 14:50:00,60.4,60.47,60.4,60.46,37212.0,53.6067,53.6689,53.6067,53.66,37212.0
2016-10-13 14:55:00,60.46,60.52,60.45,60.48,40646.0,53.66,53.7132,53.6511,53.6777,40646.0
2016-10-13 15:00:00,60.48,60.49,60.44,60.48,23051.0,53.6777,53.6866,53.6422,53.6777,23051.0
2016-10-13 15:05:00,60.47,60.52,60.42,60.52,27555.0,53.6689,53.7132,53.6245,53.7132,27555.0
2016-10-13 15:10:00,60.52,60.55,60.5,60.53,26030.0,53.7132,53.7399,53.6955,53.7221,26030.0
2016-10-13 15:15:00,60.52,60.55,60.5,60.52,26166.0,53.7132,53.7399,53.6955,53.7132,26166.0
2016-10-13 15:20:00,60.51,60.56,60.51,60.54,29821.0,53.7044,53.7487,53.7044,53.731,29821.0
2016-10-13 15:25:00,60.54,60.54,60.45,60.46,26493.0,53.731,53.731,53.6511,53.66,26493.0
2016-10-13 15:30:00,60.46,60.48,60.43,60.46,75455.0,53.66,53.6777,53.6334,53.66,75455.0
2016-10-13 15:35:00,60.45,60.5,60.44,60.48,36119.0,53.6511,53.6955,53.6422,53.6777,36119.0
2016-10-13 15:40:00,60.47,60.49,60.44,60.46,45366.0,53.6689,53.6866,53.6422,53.66,45366.0
2016-10-13 15:45:00,60.47,60.5,60.41,60.42,69683.0,53.6689,53.6955,53.6156,53.6245,69683.0
2016-10-13 15:50:00,60.41,60.42,60.39,60.42,75634.0,53.6156,53.6245,53.5979,53.6245,75634.0
2016-10-13 15:55:00,60.41,60.42,60.34,60.42,190681.0,53.6156,53.6245,53.5535,53.6245,190681.0
2016-10-14 09:30:00,61.01,61.2,60.87,60.95,87981.0,54.1481,54.3168,54.0239,54.0949,87981.0
2016-10-14 09:35:00,60.92,61.14,60.92,61.13,48968.0,54.0683,54.2635,54.0683,54.2546,48968.0
2016-10-14 09:40:00,61.13,61.19,60.98,60.99,70706.0,54.2546,54.3079,54.1215,54.1304,70706.0
2016-10-14 09:45:00,60.97,61.07,60.96,61.04,71271.0,54.1126,54.2014,54.1038,54.1748,71271.0
2016-10-14 09:50:00,61.04,61.14,61.01,61.14,41479.0,54.1748,54.2635,54.1481,54.2635,41479.0
2016-10-14 09:55:00,61.14,61.15,61.0,61.01,51523.0,54.2635,54.2724,54.1393,54.1481,51523.0
2016-10-14 10:00:00,61.0,61.0,60.87,60.89,39629.0,54.1393,54.1393,54.0239,54.0416,39629.0
2016-10-14 10:05:00,60.89,60.97,60.89,60.95,47236.0,54.0416,54.1126,54.0416,54.0949,47236.0
2016-10-14 10:10:00,60.95,61.04,60.93,60.98,31801.0,54.0949,54.1748,54.0771,54.1215,31801.0
2016-10-14 10:15:00,60.98,61.03,60.95,61.02,24539.0,54.1215,54.1659,54.0949,54.157,24539.0
2016-10-14 10:20:00,61.02,61.07,60.96,61.0,30369.0,54.157,54.2014,54.1038,54.1393,30369.0
2016-10-14 10:25:00,60.99,61.0,60.84,60.86,42027.0,54.1304,54.1393,53.9972,54.015,42027.0
2016-10-14 10:30:00,60.87,60.9,60.79,60.8,26335.0,54.0239,54.0505,53.9529,53.9617,26335.0
2016-10-14 10:35:00,60.8,60.87,60.77,60.84,35578.0,53.9617,54.0239,53.9351,53.9972,35578.0
2016-10-14 10:40:00,60.85,60.88,60.81,60.83,24402.0,54.0061,54.0327,53.9706,53.9884,24402.0
2016-10-14 10:45:00,60.83,60.86,60.73,60.74,49876.0,53.9884,54.015,53.8996,53.9085,49876.0
2016-10-14 10:50:00,60.73,60.73,60.55,60.6,79767.0,53.8996,53.8996,53.7399,53.7842,79767.0
2016-10-14 10:55:00,60.6,60.72,60.59,60.64,51906.0,53.7842,53.8907,53.7754,53.8197,51906.0
2016-10-14 11:00:00,60.64,60.66,60.48,60.55,50069.0,53.8197,53.8375,53.6777,53.7399,50069.0
2016-10-14 11:05:00,60.54,60.6,60.49,60.6,31481.0,53.731,53.7842,53.6866,53.7842,31481.0
2016-10-14 11:10:00,60.6,60.6,60.51,60.52,27370.0,53.7842,53.7842,53.7044,53.7132,27370.0
2016-10-14 11:15:00,60.52,60.61,60.49,60.6,20922.0,53.7132,53.7931,53.6866,53.7842,20922.0
2016-10-14 11:20:00,60.59,60.61,60.54,60.57,155667.0,53.7754,53.7931,53.731,53.7576,155667.0
2016-10-14 11:25:00,60.57,60.6,60.51,60.51,34659.0,53.7576,53.7842,53.7044,53.7044,34659.0
2016-10-14 11:30:00,60.51,60.51,60.36,60.43,63649.0,53.7044,53.7044,53.5712,53.6334,63649.0
2016-10-14 11:35:00,60.43,60.44,60.4,60.43,45725.0,53.6334,53.6422,53.6067,53.6334,45725.0
2016-10-14 11:40:00,60.42,60.44,60.36,60.38,30118.0,53.6245,53.6422,53.5712,53.589,30118.0
2016-10-14 11:45:00,60.38,60.41,60.27,60.3,48961.0,53.589,53.6156,53.4914,53.518,48961.0
2016-10-14 11:50:00,60.3,60.36,60.27,60.27,27915.0,53.518,53.5712,53.4914,53.4914,27915.0
2016-10-14 11:55:00,60.28,60.31,60.23,60.24,40206.0,53.5002,53.5269,53.4559,53.4647,40206.0
2016-10-14 12:00:00,60.23,60.27,60.2,60.24,26874.0,53.4559,53.4914,53.4292,53.4647,26874.0
2016-10-14 12:05:00,60.25,60.29,60.21,60.27,42170.0,53.4736,53.5091,53.4381,53.4914,42170.0
2016-10-14 12:10:00,60.27,60.27,60.18,60.23,39177.0,53.4914,53.4914,53.4115,53.4559,39177.0
2016-10-14 12:15:00,60.23,60.23,60.13,60.18,32478.0,53.4559,53.4559,53.3671,53.4115,32478.0
2016-10-14 12:20:00,60.16,60.19,60.11,60.14,37938.0,53.3937,53.4204,53.3494,53.376,37938.0
2016-10-14 12:25:00,60.14,60.19,60.1,60.19,39487.0,53.376,53.4204,53.3405,53.4204,39487.0
2016-10-14 12:30:00,60.19,60.25,60.18,60.21,33878.0,53.4204,53.4736,53.4115,53.4381,33878.0
2016-10-14 12:35:00,60.21,60.29,60.2,60.28,38652.0,53.4381,53.5091,53.4292,53.5002,38652.0
2016-10-14 12:40:00,60.28,60.32,60.27,60.28,104776.0,53.5002,53.5357,53.4914,53.5002,104776.0
2016-10-14 12:45:00,60.29,60.3,60.24,60.24,24086.0,53.5091,53.518,53.4647,53.4647,24086.0
2016-10-14 12:50:00,60.25,60.28,60.21,60.27,33269.0,53.4736,53.5002,53.4381,53.4914,33269.0
2016-10-14 12:55:00,60.28,60.28,60.23,60.26,18721.0,53.5002,53.5002,53.4559,53.4825,18721.0
2016-10-14 13:00:00,60.25,60.28,60.19,60.22,29888.0,53.4736,53.5002,53.4204,53.447,29888.0
2016-10-14 13:05:00,60.21,60.31,60.2,60.31,46181.0,53.4381,53.5269,53.4292,53.5269,46181.0
2016-10-14 13:10:00,60.3,60.31,60.25,60.25,32646.0,53.518,53.5269,53.4736,53.4736,32646.0
2016-10-14 13:15:00,60.24,60.32,60.23,60.27,30621.0,53.4647,53.5357,53.4559,53.4914,30621.0
2016-10-14 13:20:00,60.28,60.34,60.24,60.3,45459.0,53.5002,53.5535,53.4647,53.518,45459.0
2016-10-14 13:25:00,60.3,60.31,60.26,60.28,88922.0,53.518,53.5269,53.4825,53.5002,88922.0
2016-10-14 13:30:00,60.28,60.38,60.23,60.35,72922.0,53.5002,53.589,53.4559,53.5624,72922.0
2016-10-14 13:35:00,60.35,60.37,60.28,60.32,35397.0,53.5624,53.5801,53.5002,53.5357,35397.0
2016-10-14 13:40:00,60.33,60.33,60.26,60.29,25660.0,53.5446,53.5446,53.4825,53.5091,25660.0
2016-10-14 13:45:00,60.3,60.32,60.25,60.29,33261.0,53.518,53.5357,53.4736,53.5091,33261.0
2016-10-14 13:50:00,60.29,60.3,60.24,60.27,36585.0,53.5091,53.518,53.4647,53.4914,36585.0
2016-10-14 13:55:00,60.27,60.32,60.23,60.24,25924.0,53.4914,53.5357,53.4559,53.4647,25924.0
2016-10-14 14:00:00,60.23,60.24,60.14,60.18,68393.0,53.4559,53.4647,53.376,53.4115,68393.0
2016-10-14 14:05:00,60.18,60.22,60.11,60.14,49126.0,53.4115,53.447,53.3494,53.376,49126.0
2016-10-14 14:10:00,60.13,60.17,60.1,60.14,28940.0,53.3671,53.4026,53.3405,53.376,28940.0
2016-10-14 14:15:00,60.13,60.18,60.11,60.16,41281.0,53.3671,53.4115,53.3494,53.3937,41281.0
2016-10-14 14:20:00,60.17,60.26,60.17,60.24,62803.0,53.4026,53.4825,53.4026,53.4647,62803.0
2016-10-14 14:25:00,60.23,60.3,60.22,60.28,51671.0,53.4559,53.518,53.447,53.5002,51671.0
2016-10-14 14:30:00,60.29,60.29,60.2,60.2,40084.0,53.5091,53.5091,53.4292,53.4292,40084.0
2016-10-14 14:35:00,60.21,60.25,60.19,60.2,29132.0,53.4381,53.4736,53.4204,53.4292,29132.0
2016-10-14 14:40:00,60.2,60.23,60.19,60.23,68842.0,53.4292,53.4559,53.4204,53.4559,68842.0
2016-10-14 14:45:00,60.22,60.23,60.17,60.22,85549.0,53.447,53.4559,53.4026,53.447,85549.0
2016-10-14 14:50:00,60.22,60.22,60.18,60.19,24909.0,53.447,53.447,53.4115,53.4204,24909.0
2016-10-14 14:55:00,60.19,60.22,60.16,60.19,67794.0,53.4204,53.447,53.3937,53.4204,67794.0
2016-10-14 15:00:00,60.19,60.21,60.17,60.19,26395.0,53.4204,53.4381,53.4026,53.4204,26395.0
2016-10-14 15:05:00,60.19,60.23,60.18,60.21,52283.0,53.4204,53.4559,53.4115,53.4381,52283.0
2016-10-14 15:10:00,60.22,60.23,60.15,60.18,36814.0,53.447,53.4559,53.3849,53.4115,36814.0
2016-10-14 15:15:00,60.18,60.22,60.16,60.18,57509.0,53.4115,53.447,53.3937,53.4115,57509.0
2016-10-14 15:20:00,60.18,60.23,60.17,60.22,67124.0,53.4115,53.4559,53.4026,53.447,67124.0
2016-10-14 15:25:00,60.21,60.25,60.18,60.2,84366.0,53.4381,53.4736,53.4115,53.4292,84366.0
2016-10-14 15:30:00,60.2,60.24,60.17,60.23,81798.0,53.4292,53.4647,53.4026,53.4559,81798.0
2016-10-14 15:35:00,60.23,60.27,60.22,60.27,94072.0,53.4559,53.4914,53.447,53.4914,94072.0
2016-10-14 15:40:00,60.27,60.3,60.22,60.24,121162.0,53.4914,53.518,53.447,53.4647,121162.0
2016-10-14 15:45:00,60.25,60.27,60.21,60.23,91643.0,53.4736,53.4914,53.4381,53.4559,91643.0
2016-10-14 15:50:00,60.23,60.25,60.2,60.21,84136.0,53.4559,53.4736,53.4292,53.4381,84136.0
2016-10-14 15:55:00,60.21,60.24,60.15,60.16,313139.0,53.4381,53.4647,53.3849,53.3937,313139.0
2016-10-17 09:30:00,60.27,60.42,60.22,60.28,119393.0,53.4914,53.6245,53.447,53.5002,119393.0
2016-10-17 09:35:00,60.26,60.37,60.21,60.27,46750.0,53.4825,53.5801,53.4381,53.4914,46750.0
2016-10-17 09:40:00,60.26,60.32,60.07,60.09,66377.0,53.4825,53.5357,53.3139,53.3316,66377.0
2016-10-17 09:45:00,60.1,60.14,60.0,60.02,57562.0,53.3405,53.376,53.2517,53.2695,57562.0
2016-10-17 09:50:00,60.04,60.12,59.9,59.92,70553.0,53.2872,53.3582,53.163,53.1807,70553.0
2016-10-17 09:55:00,59.92,59.95,59.83,59.86,58180.0,53.1807,53.2073,53.1008,53.1275,58180.0
2016-10-17 10:00:00,59.87,59.94,59.86,59.92,41805.0,53.1363,53.1985,53.1275,53.1807,41805.0
2016-10-17 10:05:00,59.91,59.91,59.8,59.86,64526.0,53.1718,53.1718,53.0742,53.1275,64526.0
2016-10-17 10:10:00,59.87,60.03,59.86,59.97,64071.0,53.1363,53.2784,53.1275,53.2251,64071.0
2016-10-17 10:15:00,59.98,60.07,59.98,60.0,67689.0,53.234,53.3139,53.234,53.2517,67689.0
2016-10-17 10:20:00,60.01,60.13,59.95,60.11,67996.0,53.2606,53.3671,53.2073,53.3494,67996.0
2016-10-17 10:25:00,60.12,60.15,60.08,60.1,52897.0,53.3582,53.3849,53.3227,53.3405,52897.0
2016-10-17 10:30:00,60.09,60.12,60.01,60.04,52988.0,53.3316,53.3582,53.2606,53.2872,52988.0
2016-10-17 10:35:00,60.03,60.14,60.02,60.13,41120.0,53.2784,53.376,53.2695,53.3671,41120.0
2016-10-17 10:40:00,60.14,60.2,60.13,60.18,53656.0,53.376,53.4292,53.3671,53.4115,53656.0
2016-10-17 10:45:00,60.17,60.18,60.05,60.09,46073.0,53.4026,53.4115,53.2961,53.3316,46073.0
2016-10-17 10:50:00,60.08,60.1,60.03,60.05,39969.0,53.3227,53.3405,53.2784,53.2961,39969.0
2016-10-17 10:55:00,60.05,60.1,60.01,60.06,29087.0,53.2961,53.3405,53.2606,53.305,29087.0
2016-10-17 11:00:00,60.07,60.1,60.04,60.08,36456.0,53.3139,53.3405,53.2872,53.3227,36456.0
2016-10-17 11:05:00,60.09,60.11,60.04,60.07,30526.0,53.3316,53.3494,53.2872,53.3139,30526.0
2016-10-17 11:10:00,60.06,60.08,60.01,60.07,32180.0,53.305,53.3227,53.2606,53.3139,32180.0
2016-10-17 11:15:00,60.06,60.1,60.0,60.1,29312.0,53.305,53.3405,53.2517,53.3405,29312.0
2016-10-17 11:20:00,60.09,60.13,60.05,60.08,50868.0,53.3316,53.3671,53.2961,53.3227,50868.0
2016-10-17 11:25:00,60.07,60.07,60.0,60.03,41623.0,53.3139,53.3139,53.2517,53.2784,41623.0
2016-10-17 11:30:00,60.02,60.13,60.02,60.12,58238.0,53.2695,53.3671,53.2695,53.3582,58238.0
2016-10-17 11:35:00,60.13,60.13,60.03,60.09,32777.0,53.3671,53.3671,53.2784,53.3316,32777.0
2016-10-17 11:40:00,60.08,60.09,60.03,60.07,30867.0,53.3227,53.3316,53.2784,53.3139,30867.0
2016-10-17 11:45:00,60.08,60.09,60.01,60.05,24127.0,53.3227,53.3316,53.2606,53.2961,24127.0
2016-10-17 11:50:00,60.06,60.14,60.06,60.13,26257.0,53.305,53.376,53.305,53.3671,26257.0
2016-10-17 11:55:00,60.14,60.18,60.12,60.18,27893.0,53.376,53.4115,53.3582,53.4115,27893.0
2016-10-17 12:00:00,60.18,60.2,60.15,60.18,25898.0,53.4115,53.4292,53.3849,53.4115,25898.0
2016-10-17 12:05:00,60.18,60.22,60.11,60.14,31901.0,53.4115,53.447,53.3494,53.376,31901.0
2016-10-17 12:10:00,60.14,60.16,60.08,60.15,32568.0,53.376,53.3937,53.3227,53.3849,32568.0
2016-10-17 12:15:00,60.14,60.15,60.08,60.09,26311.0,53.376,53.3849,53.3227,53.3316,26311.0
2016-10-17 12:20:00,60.09,60.14,60.09,60.09,32317.0,53.3316,53.376,53.3316,53.3316,32317.0
2016-10-17 12:25:00,60.09,60.09,60.03,60.05,18601.0,53.3316,53.3316,53.2784,53.2961,18601.0
2016-10-17 12:30:00,60.05,60.09,60.03,60.09,25359.0,53.2961,53.3316,53.2784,53.3316,25359.0
2016-10-17 12:35:00,60.09,60.12,60.05,60.06,22606.0,53.3316,53.3582,53.2961,53.305,22606.0
2016-10-17 12:40:00,60.05,60.06,60.02,60.05,20079.0,53.2961,53.305,53.2695,53.2961,20079.0
2016-10-17 12:45:00,60.05,60.08,60.02,60.06,57978.0,53.2961,53.3227,53.2695,53.305,57978.0
2016-10-17 12:50:00,60.06,60.08,60.02,60.02,39747.0,53.305,53.3227,53.2695,53.2695,39747.0
2016-10-17 12:55:00,60.02,60.05,60.0,60.02,22897.0,53.2695,53.2961,53.2517,53.2695,22897.0
2016-10-17 13:00:00,60.02,60.05,59.96,59.99,22274.0,53.2695,53.2961,53.2162,53.2428,22274.0
2016-10-17 13:05:00,59.99,60.01,59.97,59.99,22222.0,53.2428,53.2606,53.2251,53.2428,22222.0
2016-10-17 13:10:00,60.0,60.01,59.98,60.0,21082.0,53.2517,53.2606,53.234,53.2517,21082.0
2016-10-17 13:15:00,59.99,60.0,59.88,59.91,27074.0,53.2428,53.2517,53.1452,53.1718,27074.0
2016-10-17 13:20:00,59.91,59.94,59.87,59.9,20587.0,53.1718,53.1985,53.1363,53.163,20587.0
2016-10-17 13:25:00,59.9,59.92,59.86,59.87,23594.0,53.163,53.1807,53.1275,53.1363,23594.0
2016-10-17 13:30:00,59.87,59.9,59.82,59.87,26002.0,53.1363,53.163,53.092,53.1363,26002.0
2016-10-17 13:35:00,59.87,59.92,59.86,59.88,22780.0,53.1363,53.1807,53.1275,53.1452,22780.0
2016-10-17 13:40:00,59.88,59.94,59.88,59.92,18095.0,53.1452,53.1985,53.1452,53.1807,18095.0
2016-10-17 13:45:00,59.92,59.93,59.84,59.85,26844.0,53.1807,53.1896,53.1097,53.1186,26844.0
2016-10-17 13:50:00,59.85,59.87,59.83,59.87,16134.0,53.1186,53.1363,53.1008,53.1363,16134.0
2016-10-17 13:55:00,59.87,59.88,59.78,59.8,33084.0,53.1363,53.1452,53.0565,53.0742,33084.0
2016-10-17 14:00:00,59.8,59.9,59.8,59.9,19272.0,53.0742,53.163,53.0742,53.163,19272.0
2016-10-17 14:05:00,59.9,59.91,59.87,59.89,17978.0,53.163,53.1718,53.1363,53.1541,17978.0
2016-10-17 14:10:00,59.89,59.94,59.88,59.94,27286.0,53.1541,53.1985,53.1452,53.1985,27286.0
2016-10-17 14:15:00,59.93,59.97,59.92,59.93,42628.0,53.1896,53.2251,53.1807,53.1896,42628.0
2016-10-17 14:20:00,59.93,59.97,59.9,59.91,36594.0,53.1896,53.2251,53.163,53.1718,36594.0
2016-10-17 14:25:00,59.91,59.94,59.89,59.93,25741.0,53.1718,53.1985,53.1541,53.1896,25741.0
2016-10-17 14:30:00,59.93,59.93,59.89,59.91,20842.0,53.1896,53.1896,53.1541,53.1718,20842.0
2016-10-17 14:35:00,59.9,59.93,59.86,59.86,33931.0,53.163,53.1896,53.1275,53.1275,33931.0
2016-10-17 14:40:00,59.87,59.92,59.86,59.91,84052.0,53.1363,53.1807,53.1275,53.1718,84052.0
2016-10-17 14:45:00,59.91,59.94,59.9,59.9,19335.0,53.1718,53.1985,53.163,53.163,19335.0
2016-10-17 14:50:00,59.91,59.95,59.9,59.95,23599.0,53.1718,53.2073,53.163,53.2073,23599.0
2016-10-17 14:55:00,59.95,60.03,59.94,60.01,59519.0,53.2073,53.2784,53.1985,53.2606,59519.0
2016-10-17 15:00:00,60.01,60.02,59.98,60.02,30581.0,53.2606,53.2695,53.234,53.2695,30581.0
2016-10-17 15:05:00,60.02,60.03,59.99,60.0,21073.0,53.2695,53.2784,53.2428,53.2517,21073.0
2016-10-17 15:10:00,60.0,60.0,59.93,59.94,42172.0,53.2517,53.2517,53.1896,53.1985,42172.0
2016-10-17 15:15:00,59.95,59.99,59.94,59.96,34844.0,53.2073,53.2428,53.1985,53.2162,34844.0
2016-10-17 15:20:00,59.97,60.01,59.96,59.98,43887.0,53.2251,53.2606,53.2162,53.234,43887.0
2016-10-17 15:25:00,59.98,60.01,59.97,59.99,39641.0,53.234,53.2606,53.2251,53.2428,39641.0
2016-10-17 15:30:00,59.98,59.99,59.92,59.95,46484.0,53.234,53.2428,53.1807,53.2073,46484.0
2016-10-17 15:35:00,59.95,60.0,59.95,59.95,64676.0,53.2073,53.2517,53.2073,53.2073,64676.0
2016-10-17 15:40:00,59.96,59.98,59.93,59.93,48096.0,53.2162,53.234,53.1896,53.1896,48096.0
2016-10-17 15:45:00,59.93,59.96,59.91,59.92,70078.0,53.1896,53.2162,53.1718,53.1807,70078.0
2016-10-17 15:50:00,59.91,59.91,59.88,59.9,52863.0,53.1718,53.1718,53.1452,53.163,52863.0
2016-10-17 15:55:00,59.89,59.92,59.85,59.89,148910.0,53.1541,53.1807,53.1186,53.1541,148910.0
2016-10-18 09:30:00,60.52,60.57,60.27,60.35,88886.0,53.7132,53.7576,53.4914,53.5624,88886.0
2016-10-18 09:35:00,60.35,60.37,60.12,60.17,44575.0,53.5624,53.5801,53.3582,53.4026,44575.0
2016-10-18 09:40:00,60.16,60.26,60.13,60.19,39416.0,53.3937,53.4825,53.3671,53.4204,39416.0
2016-10-18 09:45:00,60.19,60.26,60.11,60.15,53753.0,53.4204,53.4825,53.3494,53.3849,53753.0
2016-10-18 09:50:00,60.15,60.18,60.02,60.08,66249.0,53.3849,53.4115,53.2695,53.3227,66249.0
2016-10-18 09:55:00,60.08,60.2,60.07,60.2,32734.0,53.3227,53.4292,53.3139,53.4292,32734.0
2016-10-18 10:00:00,60.2,60.31,60.19,60.29,28789.0,53.4292,53.5269,53.4204,53.5091,28789.0
2016-10-18 10:05:00,60.3,60.31,60.24,60.29,33654.0,53.518,53.5269,53.4647,53.5091,33654.0
2016-10-18 10:10:00,60.29,60.31,60.23,60.23,28697.0,53.5091,53.5269,53.4559,53.4559,28697.0
2016-10-18 10:15:00,60.23,60.24,60.08,60.09,46360.0,53.4559,53.4647,53.3227,53.3316,46360.0
2016-10-18 10:20:00,60.08,60.1,59.88,59.9,33556.0,53.3227,53.3405,53.1452,53.163,33556.0
2016-10-18 10:25:00,59.9,59.97,59.9,59.94,24170.0,53.163,53.2251,53.163,53.1985,24170.0
2016-10-18 10:30:00,59.94,59.98,59.93,59.97,14932.0,53.1985,53.234,53.1896,53.2251,14932.0
2016-10-18 10:35:00,59.98,60.06,59.97,60.03,33430.0,53.234,53.305,53.2251,53.2784,33430.0
2016-10-18 10:40:00,60.03,60.06,60.01,60.06,23358.0,53.2784,53.305,53.2606,53.305,23358.0
2016-10-18 10:45:00,60.07,60.08,60.0,60.02,25124.0,53.3139,53.3227,53.2517,53.2695,25124.0
2016-10-18 10:50:00,60.03,60.06,59.99,59.99,29619.0,53.2784,53.305,53.2428,53.2428,29619.0
2016-10-18 10:55:00,59.99,60.0,59.94,59.94,26150.0,53.2428,53.2517,53.1985,53.1985,26150.0
2016-10-18 11:00:00,59.95,60.04,59.94,60.03,35960.0,53.2073,53.2872,53.1985,53.2784,35960.0
2016-10-18 11:05:00,60.02,60.04,60.0,60.01,71710.0,53.2695,53.2872,53.2517,53.2606,71710.0
2016-10-18 11:10:00,60.01,60.01,59.89,59.98,65618.0,53.2606,53.2606,53.1541,53.234,65618.0
2016-10-18 11:15:00,59.98,60.01,59.94,59.98,31993.0,53.234,53.2606,53.1985,53.234,31993.0
2016-10-18 11:20:00,59.98,60.11,59.97,60.11,53439.0,53.234,53.3494,53.2251,53.3494,53439.0
2016-10-18 11:25:00,60.12,60.19,60.11,60.17,32875.0,53.3582,53.4204,53.3494,53.4026,32875.0
2016-10-18 11:30:00,60.18,60.23,60.18,60.21,24451.0,53.4115,53.4559,53.4115,53.4381,24451.0
2016-10-18 11:35:00,60.2,60.22,60.1,60.21,34267.0,53.4292,53.447,53.3405,53.4381,34267.0
2016-10-18 11:40:00,60.21,60.26,60.2,60.26,11000.0,53.4381,53.4825,53.4292,53.4825,11000.0
2016-10-18 11:45:00,60.26,60.29,60.21,60.27,15399.0,53.4825,53.5091,53.4381,53.4914,15399.0
2016-10-18 11:50:00,60.27,60.31,60.25,60.3,35237.0,53.4914,53.5269,53.4736,53.518,35237.0
2016-10-18 11:55:00,60.31,60.4,60.31,60.4,25142.0,53.5269,53.6067,53.5269,53.6067,25142.0
2016-10-18 12:00:00,60.39,60.44,60.35,60.36,35105.0,53.5979,53.6422,53.5624,53.5712,35105.0
2016-10-18 12:05:00,60.36,60.38,60.33,60.34,35592.0,53.5712,53.589,53.5446,53.5535,35592.0
2016-10-18 12:10:00,60.35,60.38,60.33,60.34,29464.0,53.5624,53.589,53.5446,53.5535,29464.0
2016-10-18 12:15:00,60.34,60.34,60.28,60.29,17124.0,53.5535,53.5535,53.5002,53.5091,17124.0
2016-10-18 12:20:00,60.3,60.3,60.26,60.3,10840.0,53.518,53.518,53.4825,53.518,10840.0
2016-10-18 12:25:00,60.3,60.31,60.28,60.29,13922.0,53.518,53.5269,53.5002,53.5091,13922.0
2016-10-18 12:30:00,60.3,60.34,60.27,60.29,22487.0,53.518,53.5535,53.4914,53.5091,22487.0
2016-10-18 12:35:00,60.28,60.32,60.28,60.32,12127.0,53.5002,53.5357,53.5002,53.5357,12127.0
2016-10-18 12:40:00,60.32,60.34,60.25,60.26,25730.0,53.5357,53.5535,53.4736,53.4825,25730.0
2016-10-18 12:45:00,60.27,60.28,60.22,60.23,14248.0,53.4914,53.5002,53.447,53.4559,14248.0
2016-10-18 12:50:00,60.24,60.3,60.23,60.26,44050.0,53.4647,53.518,53.4559,53.4825,44050.0
2016-10-18 12:55:00,60.26,60.26,60.2,60.24,19691.0,53.4825,53.4825,53.4292,53.4647,19691.0
2016-10-18 13:00:00,60.24,60.24,60.2,60.21,13709.0,53.4647,53.4647,53.4292,53.4381,13709.0
2016-10-18 13:05:00,60.2,60.23,60.2,60.22,13017.0,53.4292,53.4559,53.4292,53.447,13017.0
2016-10-18 13:10:00,60.22,60.22,60.19,60.2,20897.0,53.447,53.447,53.4204,53.4292,20897.0
2016-10-18 13:15:00,60.21,60.21,60.15,60.17,25863.0,53.4381,53.4381,53.3849,53.4026,25863.0
2016-10-18 13:20:00,60.17,60.18,60.16,60.18,9614.0,53.4026,53.4115,53.3937,53.4115,9614.0
2016-10-18 13:25:00,60.17,60.21,60.16,60.16,15620.0,53.4026,53.4381,53.3937,53.3937,15620.0
2016-10-18 13:30:00,60.16,60.17,60.11,60.12,28142.0,53.3937,53.4026,53.3494,53.3582,28142.0
2016-10-18 13:35:00,60.12,60.18,60.11,60.16,16606.0,53.3582,53.4115,53.3494,53.3937,16606.0
2016-10-18 13:40:00,60.17,60.17,60.12,60.13,15860.0,53.4026,53.4026,53.3582,53.3671,15860.0
2016-10-18 13:45:00,60.13,60.16,60.11,60.14,17377.0,53.3671,53.3937,53.3494,53.376,17377.0
2016-10-18 13:50:00,60.13,60.17,60.13,60.15,13564.0,53.3671,53.4026,53.3671,53.3849,13564.0
2016-10-18 13:55:00,60.16,60.2,60.15,60.19,16600.0,53.3937,53.4292,53.3849,53.4204,16600.0
2016-10-18 14:00:00,60.19,60.2,60.17,60.18,14528.0,53.4204,53.4292,53.4026,53.4115,14528.0
2016-10-18 14:05:00,60.19,60.19,60.14,60.15,25836.0,53.4204,53.4204,53.376,53.3849,25836.0
2016-10-18 14:10:00,60.14,60.16,60.11,60.12,56729.0,53.376,53.3937,53.3494,53.3582,56729.0
2016-10-18 14:15:00,60.12,60.13,60.06,60.12,34026.0,53.3582,53.3671,53.305,53.3582,34026.0
2016-10-18 14:20:00,60.12,60.18,60.11,60.18,31853.0,53.3582,53.4115,53.3494,53.4115,31853.0
2016-10-18 14:25:00,60.17,60.18,60.16,60.17,22032.0,53.4026,53.4115,53.3937,53.4026,22032.0
2016-10-18 14:30:00,60.18,60.2,60.12,60.14,37238.0,53.4115,53.4292,53.3582,53.376,37238.0
2016-10-18 14:35:00,60.14,60.18,60.13,60.16,23556.0,53.376,53.4115,53.3671,53.3937,23556.0
2016-10-18 14:40:00,60.17,60.17,60.16,60.17,9212.0,53.4026,53.4026,53.3937,53.4026,9212.0
2016-10-18 14:45:00,60.16,60.21,60.15,60.19,30877.0,53.3937,53.4381,53.3849,53.4204,30877.0
2016-10-18 14:50:00,60.19,60.19,60.12,60.14,32358.0,53.4204,53.4204,53.3582,53.376,32358.0
2016-10-18 14:55:00,60.14,60.19,60.14,60.18,16282.0,53.376,53.4204,53.376,53.4115,16282.0
2016-10-18 15:00:00,60.18,60.19,60.15,60.16,43267.0,53.4115,53.4204,53.3849,53.3937,43267.0
2016-10-18 15:05:00,60.17,60.18,60.12,60.15,19636.0,53.4026,53.4115,53.3582,53.3849,19636.0
2016-10-18 15:10:00,60.16,60.19,60.15,60.16,19758.0,53.3937,53.4204,53.3849,53.3937,19758.0
2016-10-18 15:15:00,60.16,60.17,60.13,60.15,32629.0,53.3937,53.4026,53.3671,53.3849,32629.0
2016-10-18 15:20:00,60.15,60.17,60.14,60.17,18246.0,53.3849,53.4026,53.376,53.4026,18246.0
2016-10-18 15:25:00,60.17,60.17,60.13,60.14,36276.0,53.4026,53.4026,53.3671,53.376,36276.0
2016-10-18 15:30:00,60.14,60.14,60.11,60.13,41043.0,53.376,53.376,53.3494,53.3671,41043.0
2016-10-18 15:35:00,60.14,60.16,60.12,60.13,53765.0,53.376,53.3937,53.3582,53.3671,53765.0
2016-10-18 15:40:00,60.13,60.13,60.05,60.05,41252.0,53.3671,53.3671,53.2961,53.2961,41252.0
2016-10-18 15:45:00,60.05,60.1,60.04,60.08,84853.0,53.2961,53.3405,53.2872,53.3227,84853.0
2016-10-18 15:50:00,60.07,60.09,60.05,60.06,75267.0,53.3139,53.3316,53.2961,53.305,75267.0
2016-10-18 15:55:00,60.06,60.11,60.05,60.08,229524.0,53.305,53.3494,53.2961,53.3227,229524.0
2016-10-19 09:30:00,60.42,60.51,60.27,60.51,90728.0,53.6245,53.7044,53.4914,53.7044,90728.0
2016-10-19 09:35:00,60.53,60.78,60.5,60.76,87472.0,53.7221,53.944,53.6955,53.9262,87472.0
2016-10-19 09:40:00,60.75,60.76,60.55,60.57,93043.0,53.9174,53.9262,53.7399,53.7576,93043.0
2016-10-19 09:45:00,60.56,60.62,60.49,60.62,60273.0,53.7487,53.802,53.6866,53.802,60273.0
2016-10-19 09:50:00,60.62,60.71,60.61,60.71,48581.0,53.802,53.8819,53.7931,53.8819,48581.0
2016-10-19 09:55:00,60.7,60.71,60.6,60.61,61343.0,53.873,53.8819,53.7842,53.7931,61343.0
2016-10-19 10:00:00,60.61,60.62,60.46,60.48,96018.0,53.7931,53.802,53.66,53.6777,96018.0
2016-10-19 10:05:00,60.48,60.5,60.43,60.49,71567.0,53.6777,53.6955,53.6334,53.6866,71567.0
2016-10-19 10:10:00,60.49,60.57,60.47,60.55,54501.0,53.6866,53.7576,53.6689,53.7399,54501.0
2016-10-19 10:15:00,60.55,60.57,60.49,60.55,41201.0,53.7399,53.7576,53.6866,53.7399,41201.0
2016-10-19 10:20:00,60.55,60.55,60.52,60.55,35487.0,53.7399,53.7399,53.7132,53.7399,35487.0
2016-10-19 10:25:00,60.55,60.65,60.55,60.65,50486.0,53.7399,53.8286,53.7399,53.8286,50486.0
2016-10-19 10:30:00,60.64,60.83,60.64,60.81,67147.0,53.8197,53.9884,53.8197,53.9706,67147.0
2016-10-19 10:35:00,60.81,60.83,60.79,60.79,57164.0,53.9706,53.9884,53.9529,53.9529,57164.0
2016-10-19 10:40:00,60.79,60.92,60.79,60.91,41639.0,53.9529,54.0683,53.9529,54.0594,41639.0
2016-10-19 10:45:00,60.92,60.96,60.84,60.86,54938.0,54.0683,54.1038,53.9972,54.015,54938.0
2016-10-19 10:50:00,60.87,60.9,60.77,60.8,48527.0,54.0239,54.0505,53.9351,53.9617,48527.0
2016-10-19 10:55:00,60.8,60.81,60.75,60.75,22677.0,53.9617,53.9706,53.9174,53.9174,22677.0
2016-10-19 11:00:00,60.75,60.8,60.74,60.78,41902.0,53.9174,53.9617,53.9085,53.944,41902.0
2016-10-19 11:05:00,60.79,60.82,60.78,60.81,32289.0,53.9529,53.9795,53.944,53.9706,32289.0
2016-10-19 11:10:00,60.81,60.88,60.77,60.78,88613.0,53.9706,54.0327,53.9351,53.944,88613.0
2016-10-19 11:15:00,60.77,60.78,60.69,60.7,53990.0,53.9351,53.944,53.8641,53.873,53990.0
2016-10-19 11:20:00,60.7,60.81,60.7,60.77,43609.0,53.873,53.9706,53.873,53.9351,43609.0
2016-10-19 11:25:00,60.76,60.8,60.68,60.74,53800.0,53.9262,53.9617,53.8552,53.9085,53800.0
2016-10-19 11:30:00,60.74,60.75,60.68,60.74,31042.0,53.9085,53.9174,53.8552,53.9085,31042.0
2016-10-19 11:35:00,60.75,60.79,60.75,60.79,30830.0,53.9174,53.9529,53.9174,53.9529,30830.0
2016-10-19 11:40:00,60.79,60.92,60.79,60.92,26731.0,53.9529,54.0683,53.9529,54.0683,26731.0
2016-10-19 11:45:00,60.92,60.95,60.89,60.9,30653.0,54.0683,54.0949,54.0416,54.0505,30653.0
2016-10-19 11:50:00,60.9,60.94,60.86,60.88,26876.0,54.0505,54.086,54.015,54.0327,26876.0
2016-10-19 11:55:00,60.88,60.94,60.87,60.91,25702.0,54.0327,54.086,54.0239,54.0594,25702.0
2016-10-19 12:00:00,60.91,60.94,60.9,60.92,35455.0,54.0594,54.086,54.0505,54.0683,35455.0
2016-10-19 12:05:00,60.92,60.92,60.88,60.91,28272.0,54.0683,54.0683,54.0327,54.0594,28272.0
2016-10-19 12:10:00,60.91,60.98,60.9,60.98,29854.0,54.0594,54.1215,54.0505,54.1215,29854.0
2016-10-19 12:15:00,60.98,61.0,60.96,60.99,18970.0,54.1215,54.1393,54.1038,54.1304,18970.0
2016-10-19 12:20:00,60.99,61.01,60.98,61.01,36914.0,54.1304,54.1481,54.1215,54.1481,36914.0
2016-10-19 12:25:00,61.0,61.0,60.98,60.99,16767.0,54.1393,54.1393,54.1215,54.1304,16767.0
2016-10-19 12:30:00,60.98,61.05,60.98,61.05,39051.0,54.1215,54.1836,54.1215,54.1836,39051.0
2016-10-19 12:35:00,61.05,61.05,61.0,61.02,38365.0,54.1836,54.1836,54.1393,54.157,38365.0
2016-10-19 12:40:00,61.02,61.09,61.02,61.08,22962.0,54.157,54.2191,54.157,54.2103,22962.0
2016-10-19 12:45:00,61.07,61.07,61.02,61.07,28435.0,54.2014,54.2014,54.157,54.2014,28435.0
2016-10-19 12:50:00,61.07,61.1,61.07,61.09,19748.0,54.2014,54.228,54.2014,54.2191,19748.0
2016-10-19 12:55:00,61.09,61.13,61.09,61.1,44427.0,54.2191,54.2546,54.2191,54.228,44427.0
2016-10-19 13:00:00,61.11,61.19,61.1,61.16,42617.0,54.2369,54.3079,54.228,54.2813,42617.0
2016-10-19 13:05:00,61.16,61.19,61.15,61.19,44530.0,54.2813,54.3079,54.2724,54.3079,44530.0
2016-10-19 13:10:00,61.18,61.34,61.18,61.33,77989.0,54.299,54.441,54.299,54.4321,77989.0
2016-10-19 13:15:00,61.33,61.46,61.3,61.44,84533.0,54.4321,54.5475,54.4055,54.5298,84533.0
2016-10-19 13:20:00,61.45,61.46,61.39,61.44,82429.0,54.5386,54.5475,54.4854,54.5298,82429.0
2016-10-19 13:25:00,61.43,61.45,61.38,61.44,96424.0,54.5209,54.5386,54.4765,54.5298,96424.0
2016-10-19 13:30:00,61.45,61.47,61.42,61.46,84431.0,54.5386,54.5564,54.512,54.5475,84431.0
2016-10-19 13:35:00,61.47,61.52,61.46,61.52,73964.0,54.5564,54.6008,54.5475,54.6008,73964.0
2016-10-19 13:40:00,61.53,61.55,61.5,61.54,45955.0,54.6096,54.6274,54.583,54.6185,45955.0
2016-10-19 13:45:00,61.54,61.62,61.5,61.51,66825.0,54.6185,54.6895,54.583,54.5919,66825.0
2016-10-19 13:50:00,61.51,61.53,61.47,61.52,78285.0,54.5919,54.6096,54.5564,54.6008,78285.0
2016-10-19 13:55:00,61.53,61.54,61.41,61.41,54772.0,54.6096,54.6185,54.5031,54.5031,54772.0
2016-10-19 14:00:00,61.42,61.52,61.41,61.51,97593.0,54.512,54.6008,54.5031,54.5919,97593.0
2016-10-19 14:05:00,61.5,61.63,61.49,61.58,64936.0,54.583,54.6984,54.5741,54.654,64936.0
2016-10-19 14:10:00,61.59,61.64,61.55,61.6,143810.0,54.6629,54.7073,54.6274,54.6718,143810.0
2016-10-19 14:15:00,61.61,61.68,61.58,61.59,107627.0,54.6806,54.7428,54.654,54.6629,107627.0
2016-10-19 14:20:00,61.58,61.58,61.5,61.5,40753.0,54.654,54.654,54.583,54.583,40753.0
2016-10-19 14:25:00,61.5,61.64,61.5,61.59,77394.0,54.583,54.7073,54.583,54.6629,77394.0
2016-10-19 14:30:00,61.58,61.58,61.5,61.5,43997.0,54.654,54.654,54.583,54.583,43997.0
2016-10-19 14:35:00,61.5,61.51,61.4,61.42,68015.0,54.583,54.5919,54.4943,54.512,68015.0
2016-10-19 14:40:00,61.42,61.48,61.4,61.48,81707.0,54.512,54.5653,54.4943,54.5653,81707.0
2016-10-19 14:45:00,61.47,61.5,61.42,61.42,46980.0,54.5564,54.583,54.512,54.512,46980.0
2016-10-19 14:50:00,61.42,61.47,61.42,61.46,60108.0,54.512,54.5564,54.512,54.5475,60108.0
2016-10-19 14:55:00,61.47,61.5,61.45,61.48,51490.0,54.5564,54.583,54.5386,54.5653,51490.0
2016-10-19 15:00:00,61.48,61.52,61.45,61.46,41153.0,54.5653,54.6008,54.5386,54.5475,41153.0
2016-10-19 15:05:00,61.45,61.51,61.45,61.49,36170.0,54.5386,54.5919,54.5386,54.5741,36170.0
2016-10-19 15:10:00,61.5,61.5,61.46,61.49,80492.0,54.583,54.583,54.5475,54.5741,80492.0
2016-10-19 15:15:00,61.48,61.5,61.48,61.49,61430.0,54.5653,54.583,54.5653,54.5741,61430.0
2016-10-19 15:20:00,61.5,61.54,61.47,61.47,90445.0,54.583,54.6185,54.5564,54.5564,90445.0
2016-10-19 15:25:00,61.47,61.49,61.44,61.45,106218.0,54.5564,54.5741,54.5298,54.5386,106218.0
2016-10-19 15:30:00,61.46,61.48,61.36,61.36,220436.0,54.5475,54.5653,54.4588,54.4588,220436.0
2016-10-19 15:35:00,61.37,61.4,61.35,61.39,97488.0,54.4676,54.4943,54.4499,54.4854,97488.0
2016-10-19 15:40:00,61.4,61.43,61.38,61.41,164033.0,54.4943,54.5209,54.4765,54.5031,164033.0
2016-10-19 15:45:00,61.4,61.41,61.35,61.39,174807.0,54.4943,54.5031,54.4499,54.4854,174807.0
2016-10-19 15:50:00,61.39,61.44,61.37,61.4,206070.0,54.4854,54.5298,54.4676,54.4943,206070.0
2016-10-19 15:55:00,61.4,61.56,61.2,61.25,663689.0,54.4943,54.6363,54.3168,54.3611,663689.0
2016-10-20 09:30:00,65.34,65.64,64.75,65.64,1288984.0,57.9911,58.2574,57.4675,58.2574,1288984.0
2016-10-20 09:35:00,65.64,66.17,65.55,66.02,1311907.0,58.2574,58.7278,58.1775,58.5946,1311907.0
2016-10-20 09:40:00,66.03,66.27,65.72,65.92,1057294.0,58.6035,58.8165,58.3284,58.5059,1057294.0
2016-10-20 09:45:00,65.92,66.25,65.79,66.24,600767.0,58.5059,58.7988,58.3905,58.7899,600767.0
2016-10-20 09:50:00,66.24,66.48,66.09,66.36,601927.0,58.7899,59.0029,58.6568,58.8964,601927.0
2016-10-20 09:55:00,66.36,66.72,66.27,66.63,749063.0,58.8964,59.2159,58.8165,59.136,749063.0
2016-10-20 10:00:00,66.62,66.87,66.61,66.85,747640.0,59.1272,59.349,59.1183,59.3313,747640.0
2016-10-20 10:05:00,66.85,66.89,66.45,66.65,537568.0,59.3313,59.3668,58.9763,59.1538,537568.0
2016-10-20 10:10:00,66.65,66.96,66.58,66.94,345547.0,59.1538,59.4289,59.0917,59.4112,345547.0
2016-10-20 10:15:00,66.94,66.98,66.7,66.72,523924.0,59.4112,59.4467,59.1982,59.2159,523924.0
2016-10-20 10:20:00,66.71,66.84,66.56,66.67,320974.0,59.207,59.3224,59.0739,59.1715,320974.0
2016-10-20 10:25:00,66.68,66.74,66.59,66.73,245283.0,59.1804,59.2337,59.1005,59.2248,245283.0
2016-10-20 10:30:00,66.73,66.78,66.43,66.57,397982.0,59.2248,59.2692,58.9585,59.0828,397982.0
2016-10-20 10:35:00,66.56,66.7,66.37,66.7,342556.0,59.0739,59.1982,58.9053,59.1982,342556.0
2016-10-20 10:40:00,66.7,66.78,66.57,66.6,248895.0,59.1982,59.2692,59.0828,59.1094,248895.0
2016-10-20 10:45:00,66.59,66.6,66.45,66.52,183166.0,59.1005,59.1094,58.9763,59.0384,183166.0
2016-10-20 10:50:00,66.54,66.68,66.46,66.62,511565.0,59.0562,59.1804,58.9852,59.1272,511565.0
2016-10-20 10:55:00,66.63,66.76,66.61,66.73,600931.0,59.136,59.2514,59.1183,59.2248,600931.0
2016-10-20 11:00:00,66.72,66.81,66.64,66.7,218879.0,59.2159,59.2958,59.1449,59.1982,218879.0
2016-10-20 11:05:00,66.7,66.9,66.67,66.88,414388.0,59.1982,59.3757,59.1715,59.3579,414388.0
2016-10-20 11:10:00,66.88,67.0,66.68,66.7,236497.0,59.3579,59.4644,59.1804,59.1982,236497.0
2016-10-20 11:15:00,66.7,66.9,66.67,66.71,179763.0,59.1982,59.3757,59.1715,59.207,179763.0
2016-10-20 11:20:00,66.7,66.81,66.68,66.73,155150.0,59.1982,59.2958,59.1804,59.2248,155150.0
2016-10-20 11:25:00,66.73,66.89,66.73,66.78,93692.0,59.2248,59.3668,59.2248,59.2692,93692.0
2016-10-20 11:30:00,66.77,66.97,66.77,66.95,167916.0,59.2603,59.4378,59.2603,59.42,167916.0
2016-10-20 11:35:00,66.96,66.97,66.73,66.83,173304.0,59.4289,59.4378,59.2248,59.3135,173304.0
2016-10-20 11:40:00,66.83,66.94,66.83,66.87,82242.0,59.3135,59.4112,59.3135,59.349,82242.0
2016-10-20 11:45:00,66.85,67.16,66.78,67.13,363223.0,59.3313,59.6064,59.2692,59.5798,363223.0
2016-10-20 11:50:00,67.13,67.2,67.03,67.19,401395.0,59.5798,59.6419,59.4911,59.6331,401395.0
2016-10-20 11:55:00,67.19,67.37,67.14,67.32,276372.0,59.6331,59.7928,59.5887,59.7484,276372.0
2016-10-20 12:00:00,67.33,67.38,67.18,67.19,376681.0,59.7573,59.8017,59.6242,59.6331,376681.0
2016-10-20 12:05:00,67.19,67.26,67.11,67.16,183229.0,59.6331,59.6952,59.5621,59.6064,183229.0
2016-10-20 12:10:00,67.17,67.25,67.15,67.16,160330.0,59.6153,59.6863,59.5976,59.6064,160330.0
2016-10-20 12:15:00,67.17,67.34,67.16,67.33,131254.0,59.6153,59.7662,59.6064,59.7573,131254.0
2016-10-20 12:20:00,67.32,67.37,67.29,67.33,97918.0,59.7484,59.7928,59.7218,59.7573,97918.0
2016-10-20 12:25:00,67.32,67.36,67.22,67.35,124246.0,59.7484,59.7839,59.6597,59.7751,124246.0
2016-10-20 12:30:00,67.36,67.44,67.33,67.44,189479.0,59.7839,59.8549,59.7573,59.8549,189479.0
2016-10-20 12:35:00,67.44,67.61,67.43,67.57,279635.0,59.8549,60.0058,59.8461,59.9703,279635.0
2016-10-20 12:40:00,67.57,67.63,67.56,67.59,124261.0,59.9703,60.0236,59.9614,59.9881,124261.0
2016-10-20 12:45:00,67.58,67.63,67.49,67.6,120658.0,59.9792,60.0236,59.8993,59.9969,120658.0
2016-10-20 12:50:00,67.61,67.71,67.61,67.7,182811.0,60.0058,60.0946,60.0058,60.0857,182811.0
2016-10-20 12:55:00,67.69,67.69,67.59,67.64,120597.0,60.0768,60.0768,59.9881,60.0324,120597.0
2016-10-20 13:00:00,67.65,67.77,67.56,67.57,324458.0,60.0413,60.1478,59.9614,59.9703,324458.0
2016-10-20 13:05:00,67.57,67.62,67.47,67.55,207210.0,59.9703,60.0147,59.8816,59.9526,207210.0
2016-10-20 13:10:00,67.55,67.69,67.54,67.64,124722.0,59.9526,60.0768,59.9437,60.0324,124722.0
2016-10-20 13:15:00,67.64,67.78,67.49,67.6,178459.0,60.0324,60.1567,59.8993,59.9969,178459.0
2016-10-20 13:20:00,67.61,67.71,67.56,67.56,128664.0,60.0058,60.0946,59.9614,59.9614,128664.0
2016-10-20 13:25:00,67.56,67.63,67.55,67.58,88632.0,59.9614,60.0236,59.9526,59.9792,88632.0
2016-10-20 13:30:00,67.57,67.75,67.57,67.63,172518.0,59.9703,60.1301,59.9703,60.0236,172518.0
2016-10-20 13:35:00,67.63,67.71,67.62,67.68,98087.0,60.0236,60.0946,60.0147,60.0679,98087.0
2016-10-20 13:40:00,67.67,67.7,67.59,67.67,92459.0,60.0591,60.0857,59.9881,60.0591,92459.0
2016-10-20 13:45:00,67.67,67.68,67.58,67.59,94341.0,60.0591,60.0679,59.9792,59.9881,94341.0
2016-10-20 13:50:00,67.59,67.61,67.37,67.39,217370.0,59.9881,60.0058,59.7928,59.8106,217370.0
2016-10-20 13:55:00,67.38,67.41,67.25,67.33,212126.0,59.8017,59.8283,59.6863,59.7573,212126.0
2016-10-20 14:00:00,67.33,67.56,67.33,67.55,154350.0,59.7573,59.9614,59.7573,59.9526,154350.0
2016-10-20 14:05:00,67.55,67.6,67.47,67.56,105767.0,59.9526,59.9969,59.8816,59.9614,105767.0
2016-10-20 14:10:00,67.56,67.57,67.52,67.53,70273.0,59.9614,59.9703,59.9259,59.9348,70273.0
2016-10-20 14:15:00,67.54,67.56,67.48,67.49,104048.0,59.9437,59.9614,59.8904,59.8993,104048.0
2016-10-20 14:20:00,67.49,67.52,67.44,67.47,81483.0,59.8993,59.9259,59.8549,59.8816,81483.0
2016-10-20 14:25:00,67.48,67.63,67.48,67.58,104573.0,59.8904,60.0236,59.8904,59.9792,104573.0
2016-10-20 14:30:00,67.59,67.59,67.49,67.51,86106.0,59.9881,59.9881,59.8993,59.9171,86106.0
2016-10-20 14:35:00,67.5,67.57,67.5,67.52,55651.0,59.9082,59.9703,59.9082,59.9259,55651.0
2016-10-20 14:40:00,67.52,67.67,67.51,67.65,105466.0,59.9259,60.0591,59.9171,60.0413,105466.0
2016-10-20 14:45:00,67.65,67.67,67.58,67.67,86976.0,60.0413,60.0591,59.9792,60.0591,86976.0
2016-10-20 14:50:00,67.67,67.69,67.57,67.63,99252.0,60.0591,60.0768,59.9703,60.0236,99252.0
2016-10-20 14:55:00,67.64,67.64,67.58,67.62,76247.0,60.0324,60.0324,59.9792,60.0147,76247.0
2016-10-20 15:00:00,67.63,67.64,67.53,67.55,114725.0,60.0236,60.0324,59.9348,59.9526,114725.0
2016-10-20 15:05:00,67.55,67.6,67.48,67.53,83898.0,59.9526,59.9969,59.8904,59.9348,83898.0
2016-10-20 15:10:00,67.54,67.54,67.48,67.54,133105.0,59.9437,59.9437,59.8904,59.9437,133105.0
2016-10-20 15:15:00,67.53,67.54,67.4,67.41,135982.0,59.9348,59.9437,59.8194,59.8283,135982.0
2016-10-20 15:20:00,67.41,67.43,67.32,67.32,157198.0,59.8283,59.8461,59.7484,59.7484,157198.0
2016-10-20 15:25:00,67.32,67.35,67.25,67.32,186613.0,59.7484,59.7751,59.6863,59.7484,186613.0
2016-10-20 15:30:00,67.33,67.33,67.14,67.15,233861.0,59.7573,59.7573,59.5887,59.5976,233861.0
2016-10-20 15:35:00,67.14,67.25,67.14,67.23,246363.0,59.5887,59.6863,59.5887,59.6686,246363.0
2016-10-20 15:40:00,67.22,67.23,67.07,67.08,346860.0,59.6597,59.6686,59.5266,59.5354,346860.0
2016-10-20 15:45:00,67.07,67.2,67.06,67.2,401338.0,59.5266,59.6419,59.5177,59.6419,401338.0
2016-10-20 15:50:00,67.19,67.27,67.16,67.21,445322.0,59.6331,59.7041,59.6064,59.6508,445322.0
2016-10-20 15:55:00,67.2,67.21,66.75,66.79,1182830.0,59.6419,59.6508,59.2425,59.278,1182830.0
2016-10-21 09:30:00,66.45,66.78,66.4,66.77,433047.0,58.9763,59.2692,58.9319,59.2603,433047.0
2016-10-21 09:35:00,66.76,67.39,66.67,67.35,264781.0,59.2514,59.8106,59.1715,59.7751,264781.0
2016-10-21 09:40:00,67.35,67.39,67.06,67.32,198820.0,59.7751,59.8106,59.5177,59.7484,198820.0
2016-10-21 09:45:00,67.35,67.59,67.28,67.29,188449.0,59.7751,59.9881,59.7129,59.7218,188449.0
2016-10-21 09:50:00,67.3,67.42,67.18,67.41,168067.0,59.7307,59.8372,59.6242,59.8283,168067.0
2016-10-21 09:55:00,67.41,67.41,67.23,67.26,150823.0,59.8283,59.8283,59.6686,59.6952,150823.0
2016-10-21 10:00:00,67.25,67.26,67.08,67.09,206639.0,59.6863,59.6952,59.5354,59.5443,206639.0
2016-10-21 10:05:00,67.1,67.19,67.06,67.11,108309.0,59.5532,59.6331,59.5177,59.5621,108309.0
2016-10-21 10:10:00,67.12,67.13,66.95,67.0,134620.0,59.5709,59.5798,59.42,59.4644,134620.0
2016-10-21 10:15:00,67.01,67.14,67.0,67.13,113886.0,59.4733,59.5887,59.4644,59.5798,113886.0
2016-10-21 10:20:00,67.13,67.14,66.89,66.94,121449.0,59.5798,59.5887,59.3668,59.4112,121449.0
2016-10-21 10:25:00,66.93,67.04,66.8,67.04,86239.0,59.4023,59.4999,59.2869,59.4999,86239.0
2016-10-21 10:30:00,67.06,67.24,67.06,67.24,99779.0,59.5177,59.6774,59.5177,59.6774,99779.0
2016-10-21 10:35:00,67.23,67.24,67.11,67.11,58019.0,59.6686,59.6774,59.5621,59.5621,58019.0
2016-10-21 10:40:00,67.12,67.24,67.11,67.23,70753.0,59.5709,59.6774,59.5621,59.6686,70753.0
2016-10-21 10:45:00,67.22,67.25,67.18,67.22,84004.0,59.6597,59.6863,59.6242,59.6597,84004.0
2016-10-21 10:50:00,67.21,67.21,67.09,67.11,55182.0,59.6508,59.6508,59.5443,59.5621,55182.0
2016-10-21 10:55:00,67.11,67.2,67.07,67.17,58360.0,59.5621,59.6419,59.5266,59.6153,58360.0
2016-10-21 11:00:00,67.17,67.2,67.08,67.14,58528.0,59.6153,59.6419,59.5354,59.5887,58528.0
2016-10-21 11:05:00,67.13,67.24,67.12,67.18,84990.0,59.5798,59.6774,59.5709,59.6242,84990.0
2016-10-21 11:10:00,67.18,67.22,67.17,67.2,76398.0,59.6242,59.6597,59.6153,59.6419,76398.0
2016-10-21 11:15:00,67.2,67.2,67.06,67.06,66278.0,59.6419,59.6419,59.5177,59.5177,66278.0
2016-10-21 11:20:00,67.07,67.07,66.92,66.93,141042.0,59.5266,59.5266,59.3934,59.4023,141042.0
2016-10-21 11:25:00,66.94,66.99,66.91,66.98,78544.0,59.4112,59.4556,59.3845,59.4467,78544.0
2016-10-21 11:30:00,66.99,67.08,66.95,67.08,67478.0,59.4556,59.5354,59.42,59.5354,67478.0
2016-10-21 11:35:00,67.06,67.1,67.05,67.08,48529.0,59.5177,59.5532,59.5088,59.5354,48529.0
2016-10-21 11:40:00,67.08,67.13,67.07,67.13,66580.0,59.5354,59.5798,59.5266,59.5798,66580.0
2016-10-21 11:45:00,67.13,67.34,67.13,67.34,88352.0,59.5798,59.7662,59.5798,59.7662,88352.0
2016-10-21 11:50:00,67.34,67.39,67.31,67.38,56217.0,59.7662,59.8106,59.7396,59.8017,56217.0
2016-10-21 11:55:00,67.38,67.4,67.34,67.36,65613.0,59.8017,59.8194,59.7662,59.7839,65613.0
2016-10-21 12:00:00,67.36,67.41,67.29,67.3,81345.0,59.7839,59.8283,59.7218,59.7307,81345.0
2016-10-21 12:05:00,67.3,67.36,67.27,67.36,57680.0,59.7307,59.7839,59.7041,59.7839,57680.0
2016-10-21 12:10:00,67.36,67.4,67.34,67.4,50903.0,59.7839,59.8194,59.7662,59.8194,50903.0
2016-10-21 12:15:00,67.4,67.41,67.36,67.37,55077.0,59.8194,59.8283,59.7839,59.7928,55077.0
2016-10-21 12:20:00,67.37,67.37,67.3,67.32,72541.0,59.7928,59.7928,59.7307,59.7484,72541.0
2016-10-21 12:25:00,67.31,67.38,67.3,67.35,86946.0,59.7396,59.8017,59.7307,59.7751,86946.0
2016-10-21 12:30:00,67.34,67.35,67.28,67.28,31608.0,59.7662,59.7751,59.7129,59.7129,31608.0
2016-10-21 12:35:00,67.28,67.33,67.28,67.32,48049.0,59.7129,59.7573,59.7129,59.7484,48049.0
2016-10-21 12:40:00,67.32,67.35,67.28,67.28,58118.0,59.7484,59.7751,59.7129,59.7129,58118.0
2016-10-21 12:45:00,67.28,67.3,67.25,67.29,44521.0,59.7129,59.7307,59.6863,59.7218,44521.0
2016-10-21 12:50:00,67.29,67.29,67.21,67.27,48444.0,59.7218,59.7218,59.6508,59.7041,48444.0
2016-10-21 12:55:00,67.27,67.27,67.19,67.2,44599.0,59.7041,59.7041,59.6331,59.6419,44599.0
2016-10-21 13:00:00,67.2,67.22,67.13,67.15,128399.0,59.6419,59.6597,59.5798,59.5976,128399.0
2016-10-21 13:05:00,67.15,67.15,67.1,67.1,59288.0,59.5976,59.5976,59.5532,59.5532,59288.0
2016-10-21 13:10:00,67.11,67.16,67.1,67.14,34662.0,59.5621,59.6064,59.5532,59.5887,34662.0
2016-10-21 13:15:00,67.15,67.21,67.13,67.2,49199.0,59.5976,59.6508,59.5798,59.6419,49199.0
2016-10-21 13:20:00,67.21,67.24,67.15,67.16,56567.0,59.6508,59.6774,59.5976,59.6064,56567.0
2016-10-21 13:25:00,67.15,67.21,67.15,67.17,52404.0,59.5976,59.6508,59.5976,59.6153,52404.0
2016-10-21 13:30:00,67.17,67.18,67.1,67.15,53065.0,59.6153,59.6242,59.5532,59.5976,53065.0
2016-10-21 13:35:00,67.16,67.3,67.15,67.29,69952.0,59.6064,59.7307,59.5976,59.7218,69952.0
2016-10-21 13:40:00,67.3,67.35,67.29,67.32,64509.0,59.7307,59.7751,59.7218,59.7484,64509.0
2016-10-21 13:45:00,67.31,67.41,67.31,67.39,56807.0,59.7396,59.8283,59.7396,59.8106,56807.0
2016-10-21 13:50:00,67.39,67.41,67.35,67.37,66202.0,59.8106,59.8283,59.7751,59.7928,66202.0
2016-10-21 13:55:00,67.37,67.38,67.34,67.35,94394.0,59.7928,59.8017,59.7662,59.7751,94394.0
2016-10-21 14:00:00,67.36,67.37,67.23,67.25,100251.0,59.7839,59.7928,59.6686,59.6863,100251.0
2016-10-21 14:05:00,67.25,67.25,67.17,67.17,83152.0,59.6863,59.6863,59.6153,59.6153,83152.0
2016-10-21 14:10:00,67.17,67.2,67.13,67.13,79567.0,59.6153,59.6419,59.5798,59.5798,79567.0
2016-10-21 14:15:00,67.13,67.15,67.1,67.12,63803.0,59.5798,59.5976,59.5532,59.5709,63803.0
2016-10-21 14:20:00,67.12,67.24,67.09,67.24,95937.0,59.5709,59.6774,59.5443,59.6774,95937.0
2016-10-21 14:25:00,67.24,67.26,67.19,67.24,85351.0,59.6774,59.6952,59.6331,59.6774,85351.0
2016-10-21 14:30:00,67.24,67.26,67.2,67.22,70937.0,59.6774,59.6952,59.6419,59.6597,70937.0
2016-10-21 14:35:00,67.21,67.33,67.21,67.32,83252.0,59.6508,59.7573,59.6508,59.7484,83252.0
2016-10-21 14:40:00,67.33,67.34,67.29,67.33,60190.0,59.7573,59.7662,59.7218,59.7573,60190.0
2016-10-21 14:45:00,67.32,67.33,67.27,67.27,90695.0,59.7484,59.7573,59.7041,59.7041,90695.0
2016-10-21 14:50:00,67.28,67.28,67.22,67.28,83891.0,59.7129,59.7129,59.6597,59.7129,83891.0
2016-10-21 14:55:00,67.28,67.33,67.27,67.29,61029.0,59.7129,59.7573,59.7041,59.7218,61029.0
2016-10-21 15:00:00,67.29,67.3,67.27,67.28,36106.0,59.7218,59.7307,59.7041,59.7129,36106.0
2016-10-21 15:05:00,67.28,67.37,67.27,67.35,92558.0,59.7129,59.7928,59.7041,59.7751,92558.0
2016-10-21 15:10:00,67.36,67.36,67.3,67.31,60723.0,59.7839,59.7839,59.7307,59.7396,60723.0
2016-10-21 15:15:00,67.31,67.32,67.29,67.3,57505.0,59.7396,59.7484,59.7218,59.7307,57505.0
2016-10-21 15:20:00,67.3,67.31,67.23,67.28,77678.0,59.7307,59.7396,59.6686,59.7129,77678.0
2016-10-21 15:25:00,67.28,67.34,67.27,67.33,43143.0,59.7129,59.7662,59.7041,59.7573,43143.0
2016-10-21 15:30:00,67.34,67.34,67.28,67.3,74941.0,59.7662,59.7662,59.7129,59.7307,74941.0
2016-10-21 15:35:00,67.3,67.31,67.29,67.31,64992.0,59.7307,59.7396,59.7218,59.7396,64992.0
2016-10-21 15:40:00,67.3,67.38,67.26,67.38,162232.0,59.7307,59.8017,59.6952,59.8017,162232.0
2016-10-21 15:45:00,67.38,67.41,67.33,67.41,137873.0,59.8017,59.8283,59.7573,59.8283,137873.0
2016-10-21 15:50:00,67.41,67.43,67.34,67.43,204580.0,59.8283,59.8461,59.7662,59.8461,204580.0
2016-10-21 15:55:00,67.43,67.43,67.35,67.38,355867.0,59.8461,59.8461,59.7751,59.8017,355867.0
2016-10-24 09:30:00,67.69,67.93,67.42,67.78,163384.0,60.0768,60.2898,59.8372,60.1567,163384.0
2016-10-24 09:35:00,67.78,67.85,67.69,67.72,68747.0,60.1567,60.2188,60.0768,60.1034,68747.0
2016-10-24 09:40:00,67.74,67.77,67.52,67.62,55420.0,60.1212,60.1478,59.9259,60.0147,55420.0
2016-10-24 09:45:00,67.65,67.67,67.51,67.59,46549.0,60.0413,60.0591,59.9171,59.9881,46549.0
2016-10-24 09:50:00,67.6,67.62,67.49,67.52,74174.0,59.9969,60.0147,59.8993,59.9259,74174.0
2016-10-24 09:55:00,67.51,67.61,67.51,67.52,66990.0,59.9171,60.0058,59.9171,59.9259,66990.0
2016-10-24 10:00:00,67.53,67.57,67.4,67.41,93193.0,59.9348,59.9703,59.8194,59.8283,93193.0
2016-10-24 10:05:00,67.41,67.43,67.24,67.24,92496.0,59.8283,59.8461,59.6774,59.6774,92496.0
2016-10-24 10:10:00,67.25,67.28,67.18,67.18,65960.0,59.6863,59.7129,59.6242,59.6242,65960.0
2016-10-24 10:15:00,67.19,67.4,67.18,67.36,52946.0,59.6331,59.8194,59.6242,59.7839,52946.0
2016-10-24 10:20:00,67.36,67.42,67.36,67.38,66833.0,59.7839,59.8372,59.7839,59.8017,66833.0
2016-10-24 10:25:00,67.37,67.41,67.26,67.28,40537.0,59.7928,59.8283,59.6952,59.7129,40537.0
2016-10-24 10:30:00,67.28,67.45,67.25,67.45,71699.0,59.7129,59.8638,59.6863,59.8638,71699.0
2016-10-24 10:35:00,67.45,67.45,67.32,67.36,65606.0,59.8638,59.8638,59.7484,59.7839,65606.0
2016-10-24 10:40:00,67.36,67.38,67.22,67.24,62522.0,59.7839,59.8017,59.6597,59.6774,62522.0
2016-10-24 10:45:00,67.24,67.38,67.23,67.38,35448.0,59.6774,59.8017,59.6686,59.8017,35448.0
2016-10-24 10:50:00,67.38,67.41,67.34,67.4,54703.0,59.8017,59.8283,59.7662,59.8194,54703.0
2016-10-24 10:55:00,67.4,67.47,67.4,67.45,42860.0,59.8194,59.8816,59.8194,59.8638,42860.0
2016-10-24 11:00:00,67.46,67.48,67.4,67.46,37378.0,59.8727,59.8904,59.8194,59.8727,37378.0
2016-10-24 11:05:00,67.46,67.58,67.46,67.47,53208.0,59.8727,59.9792,59.8727,59.8816,53208.0
2016-10-24 11:10:00,67.47,67.57,67.47,67.56,72486.0,59.8816,59.9703,59.8816,59.9614,72486.0
2016-10-24 11:15:00,67.56,67.61,67.54,67.58,39005.0,59.9614,60.0058,59.9437,59.9792,39005.0
2016-10-24 11:20:00,67.59,67.65,67.58,67.6,101862.0,59.9881,60.0413,59.9792,59.9969,101862.0
2016-10-24 11:25:00,67.61,67.65,67.56,67.57,87784.0,60.0058,60.0413,59.9614,59.9703,87784.0
2016-10-24 11:30:00,67.56,67.58,67.52,67.53,35606.0,59.9614,59.9792,59.9259,59.9348,35606.0
2016-10-24 11:35:00,67.53,67.54,67.48,67.48,38916.0,59.9348,59.9437,59.8904,59.8904,38916.0
2016-10-24 11:40:00,67.48,67.49,67.43,67.46,33319.0,59.8904,59.8993,59.8461,59.8727,33319.0
2016-10-24 11:45:00,67.46,67.5,67.44,67.5,21440.0,59.8727,59.9082,59.8549,59.9082,21440.0
2016-10-24 11:50:00,67.51,67.53,67.48,67.5,24712.0,59.9171,59.9348,59.8904,59.9082,24712.0
2016-10-24 11:55:00,67.5,67.5,67.44,67.48,17977.0,59.9082,59.9082,59.8549,59.8904,17977.0
2016-10-24 12:00:00,67.48,67.51,67.47,67.49,23396.0,59.8904,59.9171,59.8816,59.8993,23396.0
2016-10-24 12:05:00,67.49,67.51,67.46,67.51,17209.0,59.8993,59.9171,59.8727,59.9171,17209.0
2016-10-24 12:10:00,67.51,67.52,67.5,67.52,74610.0,59.9171,59.9259,59.9082,59.9259,74610.0
2016-10-24 12:15:00,67.52,67.53,67.46,67.47,22759.0,59.9259,59.9348,59.8727,59.8816,22759.0
2016-10-24 12:20:00,67.48,67.51,67.4,67.4,34910.0,59.8904,59.9171,59.8194,59.8194,34910.0
2016-10-24 12:25:00,67.41,67.41,67.36,67.37,30208.0,59.8283,59.8283,59.7839,59.7928,30208.0
2016-10-24 12:30:00,67.36,67.4,67.34,67.38,32560.0,59.7839,59.8194,59.7662,59.8017,32560.0
2016-10-24 12:35:00,67.38,67.39,67.28,67.28,44955.0,59.8017,59.8106,59.7129,59.7129,44955.0
2016-10-24 12:40:00,67.28,67.29,67.25,67.28,23066.0,59.7129,59.7218,59.6863,59.7129,23066.0
2016-10-24 12:45:00,67.28,67.28,67.25,67.26,47287.0,59.7129,59.7129,59.6863,59.6952,47287.0
2016-10-24 12:50:00,67.26,67.29,67.25,67.29,25391.0,59.6952,59.7218,59.6863,59.7218,25391.0
2016-10-24 12:55:00,67.29,67.33,67.28,67.32,20642.0,59.7218,59.7573,59.7129,59.7484,20642.0
2016-10-24 13:00:00,67.33,67.34,67.3,67.31,25503.0,59.7573,59.7662,59.7307,59.7396,25503.0
2016-10-24 13:05:00,67.31,67.32,67.28,67.29,17401.0,59.7396,59.7484,59.7129,59.7218,17401.0
2016-10-24 13:10:00,67.29,67.31,67.25,67.26,24095.0,59.7218,59.7396,59.6863,59.6952,24095.0
2016-10-24 13:15:00,67.26,67.26,67.23,67.23,25884.0,59.6952,59.6952,59.6686,59.6686,25884.0
2016-10-24 13:20:00,67.23,67.24,67.15,67.15,43353.0,59.6686,59.6774,59.5976,59.5976,43353.0
2016-10-24 13:25:00,67.16,67.16,67.1,67.1,32097.0,59.6064,59.6064,59.5532,59.5532,32097.0
2016-10-24 13:30:00,67.11,67.12,67.07,67.09,47561.0,59.5621,59.5709,59.5266,59.5443,47561.0
2016-10-24 13:35:00,67.09,67.11,67.08,67.09,31294.0,59.5443,59.5621,59.5354,59.5443,31294.0
2016-10-24 13:40:00,67.09,67.14,67.09,67.13,37453.0,59.5443,59.5887,59.5443,59.5798,37453.0
2016-10-24 13:45:00,67.12,67.12,67.11,67.12,8966.0,59.5709,59.5709,59.5621,59.5709,8966.0
2016-10-24 13:50:00,67.12,67.23,67.11,67.15,47614.0,59.5709,59.6686,59.5621,59.5976,47614.0
2016-10-24 13:55:00,67.16,67.18,67.11,67.14,31811.0,59.6064,59.6242,59.5621,59.5887,31811.0
2016-10-24 14:00:00,67.14,67.21,67.14,67.19,29365.0,59.5887,59.6508,59.5887,59.6331,29365.0
2016-10-24 14:05:00,67.19,67.24,67.17,67.23,29532.0,59.6331,59.6774,59.6153,59.6686,29532.0
2016-10-24 14:10:00,67.23,67.24,67.18,67.19,28252.0,59.6686,59.6774,59.6242,59.6331,28252.0
2016-10-24 14:15:00,67.18,67.19,67.13,67.16,32468.0,59.6242,59.6331,59.5798,59.6064,32468.0
2016-10-24 14:20:00,67.16,67.18,67.13,67.14,23003.0,59.6064,59.6242,59.5798,59.5887,23003.0
2016-10-24 14:25:00,67.14,67.17,67.12,67.17,31312.0,59.5887,59.6153,59.5709,59.6153,31312.0
2016-10-24 14:30:00,67.16,67.18,67.15,67.16,25618.0,59.6064,59.6242,59.5976,59.6064,25618.0
2016-10-24 14:35:00,67.17,67.19,67.12,67.13,51426.0,59.6153,59.6331,59.5709,59.5798,51426.0
2016-10-24 14:40:00,67.14,67.15,67.11,67.14,33048.0,59.5887,59.5976,59.5621,59.5887,33048.0
2016-10-24 14:45:00,67.14,67.16,67.12,67.15,56902.0,59.5887,59.6064,59.5709,59.5976,56902.0
2016-10-24 14:50:00,67.15,67.16,67.14,67.15,44537.0,59.5976,59.6064,59.5887,59.5976,44537.0
2016-10-24 14:55:00,67.16,67.2,67.14,67.2,47721.0,59.6064,59.6419,59.5887,59.6419,47721.0
2016-10-24 15:00:00,67.2,67.22,67.19,67.22,43661.0,59.6419,59.6597,59.6331,59.6597,43661.0
2016-10-24 15:05:00,67.22,67.24,67.2,67.23,44436.0,59.6597,59.6774,59.6419,59.6686,44436.0
2016-10-24 15:10:00,67.23,67.25,67.22,67.25,66217.0,59.6686,59.6863,59.6597,59.6863,66217.0
2016-10-24 15:15:00,67.26,67.31,67.25,67.3,49389.0,59.6952,59.7396,59.6863,59.7307,49389.0
2016-10-24 15:20:00,67.3,67.32,67.27,67.28,52008.0,59.7307,59.7484,59.7041,59.7129,52008.0
2016-10-24 15:25:00,67.28,67.32,67.27,67.3,58900.0,59.7129,59.7484,59.7041,59.7307,58900.0
2016-10-24 15:30:00,67.3,67.3,67.21,67.23,135301.0,59.7307,59.7307,59.6508,59.6686,135301.0
2016-10-24 15:35:00,67.23,67.25,67.18,67.24,93426.0,59.6686,59.6863,59.6242,59.6774,93426.0
2016-10-24 15:40:00,67.24,67.25,67.17,67.21,108518.0,59.6774,59.6863,59.6153,59.6508,108518.0
2016-10-24 15:45:00,67.21,67.25,67.17,67.17,111629.0,59.6508,59.6863,59.6153,59.6153,111629.0
2016-10-24 15:50:00,67.17,67.18,67.12,67.12,186439.0,59.6153,59.6242,59.5709,59.5709,186439.0
2016-10-24 15:55:00,67.12,67.15,67.07,67.07,324355.0,59.5709,59.5976,59.5266,59.5266,324355.0
2016-10-25 09:30:00,66.93,67.09,66.82,66.99,91557.0,59.4023,59.5443,59.3047,59.4556,91557.0
2016-10-25 09:35:00,66.99,67.24,66.96,67.17,41992.0,59.4556,59.6774,59.4289,59.6153,41992.0
2016-10-25 09:40:00,67.17,67.38,67.17,67.22,31232.0,59.6153,59.8017,59.6153,59.6597,31232.0
2016-10-25 09:45:00,67.22,67.29,67.01,67.04,102328.0,59.6597,59.7218,59.4733,59.4999,102328.0
2016-10-25 09:50:00,67.03,67.09,66.98,67.02,92798.0,59.4911,59.5443,59.4467,59.4822,92798.0
2016-10-25 09:55:00,67.01,67.17,66.95,67.03,87631.0,59.4733,59.6153,59.42,59.4911,87631.0
2016-10-25 10:00:00,67.03,67.15,67.0,67.12,41814.0,59.4911,59.5976,59.4644,59.5709,41814.0
2016-10-25 10:05:00,67.13,67.22,67.13,67.21,40283.0,59.5798,59.6597,59.5798,59.6508,40283.0
2016-10-25 10:10:00,67.21,67.28,67.2,67.24,40150.0,59.6508,59.7129,59.6419,59.6774,40150.0
2016-10-25 10:15:00,67.22,67.29,67.19,67.29,32850.0,59.6597,59.7218,59.6331,59.7218,32850.0
2016-10-25 10:20:00,67.28,67.28,67.11,67.12,55005.0,59.7129,59.7129,59.5621,59.5709,55005.0
2016-10-25 10:25:00,67.11,67.13,67.05,67.07,66201.0,59.5621,59.5798,59.5088,59.5266,66201.0
2016-10-25 10:30:00,67.07,67.11,66.99,67.0,41029.0,59.5266,59.5621,59.4556,59.4644,41029.0
2016-10-25 10:35:00,67.01,67.09,67.0,67.06,28988.0,59.4733,59.5443,59.4644,59.5177,28988.0
2016-10-25 10:40:00,67.05,67.05,66.92,66.92,29227.0,59.5088,59.5088,59.3934,59.3934,29227.0
2016-10-25 10:45:00,66.91,66.93,66.83,66.92,20909.0,59.3845,59.4023,59.3135,59.3934,20909.0
2016-10-25 10:50:00,66.92,66.93,66.86,66.87,41061.0,59.3934,59.4023,59.3402,59.349,41061.0
2016-10-25 10:55:00,66.88,66.92,66.79,66.92,33942.0,59.3579,59.3934,59.278,59.3934,33942.0
2016-10-25 11:00:00,66.91,66.98,66.89,66.97,37551.0,59.3845,59.4467,59.3668,59.4378,37551.0
2016-10-25 11:05:00,66.98,66.98,66.93,66.98,20154.0,59.4467,59.4467,59.4023,59.4467,20154.0
2016-10-25 11:10:00,66.98,67.02,66.87,66.88,56842.0,59.4467,59.4822,59.349,59.3579,56842.0
2016-10-25 11:15:00,66.87,67.02,66.85,66.99,33096.0,59.349,59.4822,59.3313,59.4556,33096.0
2016-10-25 11:20:00,67.0,67.0,66.92,67.0,22891.0,59.4644,59.4644,59.3934,59.4644,22891.0
2016-10-25 11:25:00,67.0,67.05,66.95,67.04,40112.0,59.4644,59.5088,59.42,59.4999,40112.0
2016-10-25 11:30:00,67.04,67.06,67.01,67.03,27502.0,59.4999,59.5177,59.4733,59.4911,27502.0
2016-10-25 11:35:00,67.03,67.06,67.0,67.0,31844.0,59.4911,59.5177,59.4644,59.4644,31844.0
2016-10-25 11:40:00,66.99,67.02,66.93,66.93,47437.0,59.4556,59.4822,59.4023,59.4023,47437.0
2016-10-25 11:45:00,66.94,67.03,66.93,66.98,28119.0,59.4112,59.4911,59.4023,59.4467,28119.0
2016-10-25 11:50:00,66.97,66.98,66.89,66.91,33280.0,59.4378,59.4467,59.3668,59.3845,33280.0
2016-10-25 11:55:00,66.91,66.92,66.83,66.84,28781.0,59.3845,59.3934,59.3135,59.3224,28781.0
2016-10-25 12:00:00,66.84,66.94,66.83,66.87,41508.0,59.3224,59.4112,59.3135,59.349,41508.0
2016-10-25 12:05:00,66.87,66.89,66.81,66.84,35763.0,59.349,59.3668,59.2958,59.3224,35763.0
2016-10-25 12:10:00,66.84,66.9,66.83,66.84,32076.0,59.3224,59.3757,59.3135,59.3224,32076.0
2016-10-25 12:15:00,66.84,66.87,66.75,66.8,55521.0,59.3224,59.349,59.2425,59.2869,55521.0
2016-10-25 12:20:00,66.79,66.83,66.77,66.79,28768.0,59.278,59.3135,59.2603,59.278,28768.0
2016-10-25 12:25:00,66.78,66.81,66.76,66.78,27254.0,59.2692,59.2958,59.2514,59.2692,27254.0
2016-10-25 12:30:00,66.78,66.85,66.77,66.84,22997.0,59.2692,59.3313,59.2603,59.3224,22997.0
2016-10-25 12:35:00,66.83,66.87,66.79,66.87,25320.0,59.3135,59.349,59.278,59.349,25320.0
2016-10-25 12:40:00,66.87,66.88,66.84,66.85,14871.0,59.349,59.3579,59.3224,59.3313,14871.0
2016-10-25 12:45:00,66.86,66.87,66.8,66.8,41942.0,59.3402,59.349,59.2869,59.2869,41942.0
2016-10-25 12:50:00,66.79,66.79,66.74,66.74,21622.0,59.278,59.278,59.2337,59.2337,21622.0
2016-10-25 12:55:00,66.75,66.81,66.74,66.81,37224.0,59.2425,59.2958,59.2337,59.2958,37224.0
2016-10-25 13:00:00,66.8,66.8,66.71,66.73,43421.0,59.2869,59.2869,59.207,59.2248,43421.0
2016-10-25 13:05:00,66.73,66.77,66.7,66.72,20679.0,59.2248,59.2603,59.1982,59.2159,20679.0
2016-10-25 13:10:00,66.73,66.79,66.71,66.76,41995.0,59.2248,59.278,59.207,59.2514,41995.0
2016-10-25 13:15:00,66.76,66.78,66.74,66.74,23580.0,59.2514,59.2692,59.2337,59.2337,23580.0
2016-10-25 13:20:00,66.75,66.79,66.74,66.75,31663.0,59.2425,59.278,59.2337,59.2425,31663.0
2016-10-25 13:25:00,66.76,66.77,66.69,66.69,25277.0,59.2514,59.2603,59.1893,59.1893,25277.0
2016-10-25 13:30:00,66.7,66.73,66.66,66.68,27676.0,59.1982,59.2248,59.1627,59.1804,27676.0
2016-10-25 13:35:00,66.69,66.71,66.67,66.67,25148.0,59.1893,59.207,59.1715,59.1715,25148.0
2016-10-25 13:40:00,66.67,66.72,66.67,66.72,18659.0,59.1715,59.2159,59.1715,59.2159,18659.0
2016-10-25 13:45:00,66.71,66.74,66.71,66.73,13771.0,59.207,59.2337,59.207,59.2248,13771.0
2016-10-25 13:50:00,66.74,66.79,66.73,66.75,36777.0,59.2337,59.278,59.2248,59.2425,36777.0
2016-10-25 13:55:00,66.75,66.79,66.73,66.78,13799.0,59.2425,59.278,59.2248,59.2692,13799.0
2016-10-25 14:00:00,66.78,66.83,66.78,66.78,26804.0,59.2692,59.3135,59.2692,59.2692,26804.0
2016-10-25 14:05:00,66.78,66.81,66.76,66.8,20542.0,59.2692,59.2958,59.2514,59.2869,20542.0
2016-10-25 14:10:00,66.81,66.81,66.73,66.74,24053.0,59.2958,59.2958,59.2248,59.2337,24053.0
2016-10-25 14:15:00,66.75,66.75,66.71,66.72,25566.0,59.2425,59.2425,59.207,59.2159,25566.0
2016-10-25 14:20:00,66.71,66.73,66.67,66.67,23418.0,59.207,59.2248,59.1715,59.1715,23418.0
2016-10-25 14:25:00,66.68,66.7,66.67,66.68,25969.0,59.1804,59.1982,59.1715,59.1804,25969.0
2016-10-25 14:30:00,66.69,66.74,66.68,66.73,44014.0,59.1893,59.2337,59.1804,59.2248,44014.0
2016-10-25 14:35:00,66.72,66.74,66.7,66.74,28170.0,59.2159,59.2337,59.1982,59.2337,28170.0
2016-10-25 14:40:00,66.74,66.75,66.72,66.73,15358.0,59.2337,59.2425,59.2159,59.2248,15358.0
2016-10-25 14:45:00,66.73,66.74,66.69,66.7,27966.0,59.2248,59.2337,59.1893,59.1982,27966.0
2016-10-25 14:50:00,66.7,66.73,66.69,66.69,32054.0,59.1982,59.2248,59.1893,59.1893,32054.0
2016-10-25 14:55:00,66.7,66.7,66.65,66.66,28703.0,59.1982,59.1982,59.1538,59.1627,28703.0
2016-10-25 15:00:00,66.66,66.72,66.66,66.7,32863.0,59.1627,59.2159,59.1627,59.1982,32863.0
2016-10-25 15:05:00,66.7,66.71,66.65,66.65,33875.0,59.1982,59.207,59.1538,59.1538,33875.0
2016-10-25 15:10:00,66.65,66.66,66.61,66.64,30359.0,59.1538,59.1627,59.1183,59.1449,30359.0
2016-10-25 15:15:00,66.64,66.69,66.63,66.69,26091.0,59.1449,59.1893,59.136,59.1893,26091.0
2016-10-25 15:20:00,66.68,66.73,66.68,66.72,25914.0,59.1804,59.2248,59.1804,59.2159,25914.0
2016-10-25 15:25:00,66.72,66.78,66.72,66.73,45273.0,59.2159,59.2692,59.2159,59.2248,45273.0
2016-10-25 15:30:00,66.73,66.73,66.71,66.72,42744.0,59.2248,59.2248,59.207,59.2159,42744.0
2016-10-25 15:35:00,66.72,66.72,66.7,66.72,49547.0,59.2159,59.2159,59.1982,59.2159,49547.0
2016-10-25 15:40:00,66.72,66.76,66.7,66.72,66430.0,59.2159,59.2514,59.1982,59.2159,66430.0
2016-10-25 15:45:00,66.72,66.79,66.68,66.79,98364.0,59.2159,59.278,59.1804,59.278,98364.0
2016-10-25 15:50:00,66.78,66.79,66.73,66.76,71262.0,59.2692,59.278,59.2248,59.2514,71262.0
2016-10-25 15:55:00,66.76,66.78,66.69,66.75,212766.0,59.2514,59.2692,59.1893,59.2425,212766.0
2016-10-26 09:30:00,66.5,66.52,66.14,66.18,98483.0,59.0207,59.0384,58.7012,58.7367,98483.0
2016-10-26 09:35:00,66.18,66.5,66.15,66.47,34681.0,58.7367,59.0207,58.71,58.994,34681.0
2016-10-26 09:40:00,66.46,66.75,66.46,66.72,45467.0,58.9852,59.2425,58.9852,59.2159,45467.0
2016-10-26 09:45:00,66.73,66.87,66.72,66.75,53446.0,59.2248,59.349,59.2159,59.2425,53446.0
2016-10-26 09:50:00,66.74,66.75,66.52,66.65,45069.0,59.2337,59.2425,59.0384,59.1538,45069.0
2016-10-26 09:55:00,66.66,66.66,66.59,66.62,40487.0,59.1627,59.1627,59.1005,59.1272,40487.0
2016-10-26 10:00:00,66.62,66.66,66.5,66.66,58189.0,59.1272,59.1627,59.0207,59.1627,58189.0
2016-10-26 10:05:00,66.67,66.68,66.51,66.53,37845.0,59.1715,59.1804,59.0295,59.0473,37845.0
2016-10-26 10:10:00,66.53,66.59,66.43,66.51,39423.0,59.0473,59.1005,58.9585,59.0295,39423.0
2016-10-26 10:15:00,66.51,66.61,66.51,66.59,21748.0,59.0295,59.1183,59.0295,59.1005,21748.0
2016-10-26 10:20:00,66.6,66.73,66.6,66.73,33122.0,59.1094,59.2248,59.1094,59.2248,33122.0
2016-10-26 10:25:00,66.72,66.85,66.69,66.85,38323.0,59.2159,59.3313,59.1893,59.3313,38323.0
2016-10-26 10:30:00,66.86,66.95,66.83,66.9,35677.0,59.3402,59.42,59.3135,59.3757,35677.0
2016-10-26 10:35:00,66.9,66.99,66.89,66.95,50464.0,59.3757,59.4556,59.3668,59.42,50464.0
2016-10-26 10:40:00,66.95,66.96,66.88,66.9,42574.0,59.42,59.4289,59.3579,59.3757,42574.0
2016-10-26 10:45:00,66.9,66.96,66.89,66.95,54510.0,59.3757,59.4289,59.3668,59.42,54510.0
2016-10-26 10:50:00,66.95,66.97,66.92,66.94,35012.0,59.42,59.4378,59.3934,59.4112,35012.0
2016-10-26 10:55:00,66.94,67.03,66.9,67.0,78756.0,59.4112,59.4911,59.3757,59.4644,78756.0
2016-10-26 11:00:00,67.0,67.02,66.96,67.01,80491.0,59.4644,59.4822,59.4289,59.4733,80491.0
2016-10-26 11:05:00,67.01,67.05,67.0,67.04,34771.0,59.4733,59.5088,59.4644,59.4999,34771.0
2016-10-26 11:10:00,67.04,67.07,67.03,67.03,56946.0,59.4999,59.5266,59.4911,59.4911,56946.0
2016-10-26 11:15:00,67.03,67.04,66.95,66.95,26843.0,59.4911,59.4999,59.42,59.42,26843.0
2016-10-26 11:20:00,66.95,67.03,66.94,67.03,28471.0,59.42,59.4911,59.4112,59.4911,28471.0
2016-10-26 11:25:00,67.02,67.03,66.98,66.98,26295.0,59.4822,59.4911,59.4467,59.4467,26295.0
2016-10-26 11:30:00,66.97,67.0,66.94,66.95,51482.0,59.4378,59.4644,59.4112,59.42,51482.0
2016-10-26 11:35:00,66.95,66.97,66.91,66.94,21361.0,59.42,59.4378,59.3845,59.4112,21361.0
2016-10-26 11:40:00,66.93,66.95,66.89,66.91,16852.0,59.4023,59.42,59.3668,59.3845,16852.0
2016-10-26 11:45:00,66.9,66.98,66.89,66.95,13133.0,59.3757,59.4467,59.3668,59.42,13133.0
2016-10-26 11:50:00,66.95,67.0,66.95,66.98,15364.0,59.42,59.4644,59.42,59.4467,15364.0
2016-10-26 11:55:00,66.98,66.99,66.91,66.91,16217.0,59.4467,59.4556,59.3845,59.3845,16217.0
2016-10-26 12:00:00,66.91,66.92,66.83,66.83,18863.0,59.3845,59.3934,59.3135,59.3135,18863.0
2016-10-26 12:05:00,66.84,66.87,66.82,66.82,22707.0,59.3224,59.349,59.3047,59.3047,22707.0
2016-10-26 12:10:00,66.82,66.84,66.81,66.81,27522.0,59.3047,59.3224,59.2958,59.2958,27522.0
2016-10-26 12:15:00,66.82,66.83,66.79,66.82,21371.0,59.3047,59.3135,59.278,59.3047,21371.0
2016-10-26 12:20:00,66.82,66.88,66.82,66.86,13198.0,59.3047,59.3579,59.3047,59.3402,13198.0
2016-10-26 12:25:00,66.85,66.86,66.82,66.84,16897.0,59.3313,59.3402,59.3047,59.3224,16897.0
2016-10-26 12:30:00,66.84,66.87,66.83,66.85,22785.0,59.3224,59.349,59.3135,59.3313,22785.0
2016-10-26 12:35:00,66.85,66.88,66.82,66.87,9104.0,59.3313,59.3579,59.3047,59.349,9104.0
2016-10-26 12:40:00,66.87,66.97,66.87,66.97,20536.0,59.349,59.4378,59.349,59.4378,20536.0
2016-10-26 12:45:00,66.97,67.0,66.93,66.94,13492.0,59.4378,59.4644,59.4023,59.4112,13492.0
2016-10-26 12:50:00,66.94,66.98,66.92,66.92,22196.0,59.4112,59.4467,59.3934,59.3934,22196.0
2016-10-26 12:55:00,66.93,66.93,66.87,66.87,27671.0,59.4023,59.4023,59.349,59.349,27671.0
2016-10-26 13:00:00,66.88,66.92,66.87,66.91,16921.0,59.3579,59.3934,59.349,59.3845,16921.0
2016-10-26 13:05:00,66.91,66.92,66.86,66.86,15864.0,59.3845,59.3934,59.3402,59.3402,15864.0
2016-10-26 13:10:00,66.86,66.86,66.75,66.76,30945.0,59.3402,59.3402,59.2425,59.2514,30945.0
2016-10-26 13:15:00,66.76,66.76,66.73,66.76,34645.0,59.2514,59.2514,59.2248,59.2514,34645.0
2016-10-26 13:20:00,66.77,66.8,66.74,66.75,33642.0,59.2603,59.2869,59.2337,59.2425,33642.0
2016-10-26 13:25:00,66.75,66.77,66.7,66.72,38842.0,59.2425,59.2603,59.1982,59.2159,38842.0
2016-10-26 13:30:00,66.72,66.77,66.71,66.76,29727.0,59.2159,59.2603,59.207,59.2514,29727.0
2016-10-26 13:35:00,66.76,66.77,66.7,66.71,36337.0,59.2514,59.2603,59.1982,59.207,36337.0
2016-10-26 13:40:00,66.71,66.72,66.61,66.62,25206.0,59.207,59.2159,59.1183,59.1272,25206.0
2016-10-26 13:45:00,66.62,66.64,66.57,66.62,40208.0,59.1272,59.1449,59.0828,59.1272,40208.0
2016-10-26 13:50:00,66.63,66.63,66.5,66.5,57261.0,59.136,59.136,59.0207,59.0207,57261.0
2016-10-26 13:55:00,66.51,66.53,66.45,66.5,28429.0,59.0295,59.0473,58.9763,59.0207,28429.0
2016-10-26 14:00:00,66.5,66.55,66.45,66.45,49705.0,59.0207,59.065,58.9763,58.9763,49705.0
2016-10-26 14:05:00,66.46,66.48,66.4,66.46,33172.0,58.9852,59.0029,58.9319,58.9852,33172.0
2016-10-26 14:10:00,66.45,66.57,66.44,66.56,76186.0,58.9763,59.0828,58.9674,59.0739,76186.0
2016-10-26 14:15:00,66.57,66.57,66.51,66.52,64397.0,59.0828,59.0828,59.0295,59.0384,64397.0
2016-10-26 14:20:00,66.52,66.56,66.52,66.55,26285.0,59.0384,59.0739,59.0384,59.065,26285.0
2016-10-26 14:25:00,66.54,66.58,66.53,66.56,15961.0,59.0562,59.0917,59.0473,59.0739,15961.0
2016-10-26 14:30:00,66.56,66.6,66.53,66.59,14423.0,59.0739,59.1094,59.0473,59.1005,14423.0
2016-10-26 14:35:00,66.6,66.65,66.59,66.62,24906.0,59.1094,59.1538,59.1005,59.1272,24906.0
2016-10-26 14:40:00,66.62,66.66,66.61,66.64,41947.0,59.1272,59.1627,59.1183,59.1449,41947.0
2016-10-26 14:45:00,66.64,66.65,66.58,66.59,13692.0,59.1449,59.1538,59.0917,59.1005,13692.0
2016-10-26 14:50:00,66.59,66.61,66.54,66.61,17258.0,59.1005,59.1183,59.0562,59.1183,17258.0
2016-10-26 14:55:00,66.61,66.67,66.58,66.64,54076.0,59.1183,59.1715,59.0917,59.1449,54076.0
2016-10-26 15:00:00,66.63,66.65,66.62,66.62,16896.0,59.136,59.1538,59.1272,59.1272,16896.0
2016-10-26 15:05:00,66.62,66.63,66.57,66.6,29416.0,59.1272,59.136,59.0828,59.1094,29416.0
2016-10-26 15:10:00,66.6,66.66,66.6,66.66,41061.0,59.1094,59.1627,59.1094,59.1627,41061.0
2016-10-26 15:15:00,66.66,66.73,66.65,66.72,39782.0,59.1627,59.2248,59.1538,59.2159,39782.0
2016-10-26 15:20:00,66.72,66.83,66.72,66.8,61973.0,59.2159,59.3135,59.2159,59.2869,61973.0
2016-10-26 15:25:00,66.8,66.83,66.75,66.77,44211.0,59.2869,59.3135,59.2425,59.2603,44211.0
2016-10-26 15:30:00,66.76,66.82,66.76,66.8,45105.0,59.2514,59.3047,59.2514,59.2869,45105.0
2016-10-26 15:35:00,66.81,66.81,66.78,66.78,38066.0,59.2958,59.2958,59.2692,59.2692,38066.0
2016-10-26 15:40:00,66.78,66.8,66.75,66.8,35614.0,59.2692,59.2869,59.2425,59.2869,35614.0
2016-10-26 15:45:00,66.8,66.81,66.75,66.78,63133.0,59.2869,59.2958,59.2425,59.2692,63133.0
2016-10-26 15:50:00,66.78,66.8,66.75,66.77,88757.0,59.2692,59.2869,59.2425,59.2603,88757.0
2016-10-26 15:55:00,66.78,66.82,66.74,66.82,235058.0,59.2692,59.3047,59.2337,59.3047,235058.0
2016-10-27 09:30:00,67.0,67.22,66.9,67.05,99300.0,59.4644,59.6597,59.3757,59.5088,99300.0
2016-10-27 09:35:00,67.05,67.05,66.8,66.8,34293.0,59.5088,59.5088,59.2869,59.2869,34293.0
2016-10-27 09:40:00,66.8,66.83,66.43,66.47,109455.0,59.2869,59.3135,58.9585,58.994,109455.0
2016-10-27 09:45:00,66.48,66.54,66.43,66.54,108069.0,59.0029,59.0562,58.9585,59.0562,108069.0
2016-10-27 09:50:00,66.53,66.75,66.48,66.75,45806.0,59.0473,59.2425,59.0029,59.2425,45806.0
2016-10-27 09:55:00,66.74,66.87,66.72,66.83,27554.0,59.2337,59.349,59.2159,59.3135,27554.0
2016-10-27 10:00:00,66.82,66.82,66.65,66.67,58710.0,59.3047,59.3047,59.1538,59.1715,58710.0
2016-10-27 10:05:00,66.68,66.83,66.68,66.73,88738.0,59.1804,59.3135,59.1804,59.2248,88738.0
2016-10-27 10:10:00,66.73,66.75,66.62,66.63,119658.0,59.2248,59.2425,59.1272,59.136,119658.0
2016-10-27 10:15:00,66.63,66.71,66.61,66.64,41326.0,59.136,59.207,59.1183,59.1449,41326.0
2016-10-27 10:20:00,66.65,66.66,66.5,66.61,43910.0,59.1538,59.1627,59.0207,59.1183,43910.0
2016-10-27 10:25:00,66.6,66.73,66.59,66.71,49135.0,59.1094,59.2248,59.1005,59.207,49135.0
2016-10-27 10:30:00,66.71,66.74,66.68,66.69,29381.0,59.207,59.2337,59.1804,59.1893,29381.0
2016-10-27 10:35:00,66.69,66.74,66.64,66.69,55321.0,59.1893,59.2337,59.1449,59.1893,55321.0
2016-10-27 10:40:00,66.69,66.73,66.67,66.7,67523.0,59.1893,59.2248,59.1715,59.1982,67523.0
2016-10-27 10:45:00,66.71,66.78,66.7,66.78,30765.0,59.207,59.2692,59.1982,59.2692,30765.0
2016-10-27 10:50:00,66.78,66.87,66.78,66.82,71776.0,59.2692,59.349,59.2692,59.3047,71776.0
2016-10-27 10:55:00,66.81,66.83,66.77,66.83,30916.0,59.2958,59.3135,59.2603,59.3135,30916.0
2016-10-27 11:00:00,66.84,66.88,66.77,66.78,39759.0,59.3224,59.3579,59.2603,59.2692,39759.0
2016-10-27 11:05:00,66.78,66.86,66.77,66.86,22354.0,59.2692,59.3402,59.2603,59.3402,22354.0
2016-10-27 11:10:00,66.86,66.86,66.74,66.74,27623.0,59.3402,59.3402,59.2337,59.2337,27623.0
2016-10-27 11:15:00,66.73,66.79,66.72,66.74,16383.0,59.2248,59.278,59.2159,59.2337,16383.0
2016-10-27 11:20:00,66.74,66.76,66.68,66.69,25636.0,59.2337,59.2514,59.1804,59.1893,25636.0
2016-10-27 11:25:00,66.69,66.7,66.62,66.7,37251.0,59.1893,59.1982,59.1272,59.1982,37251.0
2016-10-27 11:30:00,66.7,66.77,66.67,66.68,55309.0,59.1982,59.2603,59.1715,59.1804,55309.0
2016-10-27 11:35:00,66.68,66.69,66.62,66.64,19345.0,59.1804,59.1893,59.1272,59.1449,19345.0
2016-10-27 11:40:00,66.65,66.7,66.62,66.7,13044.0,59.1538,59.1982,59.1272,59.1982,13044.0
2016-10-27 11:45:00,66.7,66.74,66.68,66.71,13091.0,59.1982,59.2337,59.1804,59.207,13091.0
2016-10-27 11:50:00,66.73,66.76,66.71,66.73,19554.0,59.2248,59.2514,59.207,59.2248,19554.0
2016-10-27 11:55:00,66.73,66.96,66.73,66.93,34496.0,59.2248,59.4289,59.2248,59.4023,34496.0
2016-10-27 12:00:00,66.94,66.94,66.85,66.87,14819.0,59.4112,59.4112,59.3313,59.349,14819.0
2016-10-27 12:05:00,66.87,66.89,66.84,66.87,21247.0,59.349,59.3668,59.3224,59.349,21247.0
2016-10-27 12:10:00,66.88,66.92,66.87,66.9,40662.0,59.3579,59.3934,59.349,59.3757,40662.0
2016-10-27 12:15:00,66.9,66.92,66.87,66.9,35523.0,59.3757,59.3934,59.349,59.3757,35523.0
2016-10-27 12:20:00,66.9,66.92,66.89,66.91,82419.0,59.3757,59.3934,59.3668,59.3845,82419.0
2016-10-27 12:25:00,66.92,66.94,66.91,66.94,40903.0,59.3934,59.4112,59.3845,59.4112,40903.0
2016-10-27 12:30:00,66.94,66.95,66.87,66.87,21873.0,59.4112,59.42,59.349,59.349,21873.0
2016-10-27 12:35:00,66.87,66.89,66.81,66.83,43521.0,59.349,59.3668,59.2958,59.3135,43521.0
2016-10-27 12:40:00,66.83,66.87,66.8,66.85,50557.0,59.3135,59.349,59.2869,59.3313,50557.0
2016-10-27 12:45:00,66.86,66.88,66.85,66.86,81033.0,59.3402,59.3579,59.3313,59.3402,81033.0
2016-10-27 12:50:00,66.86,66.94,66.85,66.91,62949.0,59.3402,59.4112,59.3313,59.3845,62949.0
2016-10-27 12:55:00,66.92,66.95,66.89,66.9,32120.0,59.3934,59.42,59.3668,59.3757,32120.0
2016-10-27 13:00:00,66.89,66.92,66.88,66.91,26133.0,59.3668,59.3934,59.3579,59.3845,26133.0
2016-10-27 13:05:00,66.9,66.91,66.86,66.86,46095.0,59.3757,59.3845,59.3402,59.3402,46095.0
2016-10-27 13:10:00,66.87,66.89,66.86,66.88,24441.0,59.349,59.3668,59.3402,59.3579,24441.0
2016-10-27 13:15:00,66.89,66.95,66.88,66.92,33125.0,59.3668,59.42,59.3579,59.3934,33125.0
2016-10-27 13:20:00,66.93,66.95,66.91,66.92,42220.0,59.4023,59.42,59.3845,59.3934,42220.0
2016-10-27 13:25:00,66.93,66.96,66.92,66.94,43600.0,59.4023,59.4289,59.3934,59.4112,43600.0
2016-10-27 13:30:00,66.93,66.95,66.92,66.95,101751.0,59.4023,59.42,59.3934,59.42,101751.0
2016-10-27 13:35:00,66.95,66.98,66.93,66.98,33210.0,59.42,59.4467,59.4023,59.4467,33210.0
2016-10-27 13:40:00,66.98,66.99,66.93,66.93,42425.0,59.4467,59.4556,59.4023,59.4023,42425.0
2016-10-27 13:45:00,66.94,66.98,66.93,66.98,64097.0,59.4112,59.4467,59.4023,59.4467,64097.0
2016-10-27 13:50:00,66.98,67.04,66.95,67.03,85694.0,59.4467,59.4999,59.42,59.4911,85694.0
2016-10-27 13:55:00,67.04,67.07,67.01,67.02,69737.0,59.4999,59.5266,59.4733,59.4822,69737.0
2016-10-27 14:00:00,67.01,67.02,66.96,67.0,26628.0,59.4733,59.4822,59.4289,59.4644,26628.0
2016-10-27 14:05:00,66.99,67.0,66.93,66.93,25437.0,59.4556,59.4644,59.4023,59.4023,25437.0
2016-10-27 14:10:00,66.93,67.01,66.91,66.98,32012.0,59.4023,59.4733,59.3845,59.4467,32012.0
2016-10-27 14:15:00,66.98,67.02,66.98,67.0,29435.0,59.4467,59.4822,59.4467,59.4644,29435.0
2016-10-27 14:20:00,67.0,67.05,66.99,67.0,37097.0,59.4644,59.5088,59.4556,59.4644,37097.0
2016-10-27 14:25:00,67.01,67.05,67.0,67.04,61223.0,59.4733,59.5088,59.4644,59.4999,61223.0
2016-10-27 14:30:00,67.04,67.04,66.98,66.99,42249.0,59.4999,59.4999,59.4467,59.4556,42249.0
2016-10-27 14:35:00,66.99,67.05,66.95,67.03,64697.0,59.4556,59.5088,59.42,59.4911,64697.0
2016-10-27 14:40:00,67.02,67.03,66.98,66.99,36294.0,59.4822,59.4911,59.4467,59.4556,36294.0
2016-10-27 14:45:00,67.0,67.05,66.99,67.04,26999.0,59.4644,59.5088,59.4556,59.4999,26999.0
2016-10-27 14:50:00,67.05,67.06,67.01,67.04,39463.0,59.5088,59.5177,59.4733,59.4999,39463.0
2016-10-27 14:55:00,67.04,67.04,66.99,66.99,96046.0,59.4999,59.4999,59.4556,59.4556,96046.0
2016-10-27 15:00:00,67.0,67.03,66.98,67.03,32404.0,59.4644,59.4911,59.4467,59.4911,32404.0
2016-10-27 15:05:00,67.03,67.03,66.96,66.96,29612.0,59.4911,59.4911,59.4289,59.4289,29612.0
2016-10-27 15:10:00,66.96,66.96,66.93,66.95,36350.0,59.4289,59.4289,59.4023,59.42,36350.0
2016-10-27 15:15:00,66.94,66.95,66.87,66.87,42497.0,59.4112,59.42,59.349,59.349,42497.0
2016-10-27 15:20:00,66.88,66.93,66.87,66.9,35858.0,59.3579,59.4023,59.349,59.3757,35858.0
2016-10-27 15:25:00,66.9,67.03,66.9,67.02,93129.0,59.3757,59.4911,59.3757,59.4822,93129.0
2016-10-27 15:30:00,67.01,67.02,66.97,66.97,58879.0,59.4733,59.4822,59.4378,59.4378,58879.0
2016-10-27 15:35:00,66.97,67.0,66.95,66.95,77759.0,59.4378,59.4644,59.42,59.42,77759.0
2016-10-27 15:40:00,66.95,66.96,66.86,66.87,45744.0,59.42,59.4289,59.3402,59.349,45744.0
2016-10-27 15:45:00,66.86,66.97,66.82,66.97,104060.0,59.3402,59.4378,59.3047,59.4378,104060.0
2016-10-27 15:50:00,66.96,66.97,66.92,66.95,138136.0,59.4289,59.4378,59.3934,59.42,138136.0
2016-10-27 15:55:00,66.95,66.96,66.9,66.94,320428.0,59.42,59.4289,59.3757,59.4112,320428.0
2016-10-28 09:30:00,67.15,67.21,66.84,66.9,81571.0,59.5976,59.6508,59.3224,59.3757,81571.0
2016-10-28 09:35:00,66.84,66.92,66.73,66.78,125016.0,59.3224,59.3934,59.2248,59.2692,125016.0
2016-10-28 09:40:00,66.78,66.78,66.63,66.74,64751.0,59.2692,59.2692,59.136,59.2337,64751.0
2016-10-28 09:45:00,66.75,66.76,66.65,66.66,35161.0,59.2425,59.2514,59.1538,59.1627,35161.0
2016-10-28 09:50:00,66.66,66.74,66.6,66.73,49989.0,59.1627,59.2337,59.1094,59.2248,49989.0
2016-10-28 09:55:00,66.73,66.74,66.63,66.7,56335.0,59.2248,59.2337,59.136,59.1982,56335.0
2016-10-28 10:00:00,66.7,66.7,66.6,66.64,63934.0,59.1982,59.1982,59.1094,59.1449,63934.0
2016-10-28 10:05:00,66.64,66.72,66.62,66.71,29810.0,59.1449,59.2159,59.1272,59.207,29810.0
2016-10-28 10:10:00,66.71,66.76,66.58,66.7,35662.0,59.207,59.2514,59.0917,59.1982,35662.0
2016-10-28 10:15:00,66.69,66.76,66.64,66.75,35096.0,59.1893,59.2514,59.1449,59.2425,35096.0
2016-10-28 10:20:00,66.75,66.86,66.73,66.84,41314.0,59.2425,59.3402,59.2248,59.3224,41314.0
2016-10-28 10:25:00,66.83,66.85,66.77,66.78,25704.0,59.3135,59.3313,59.2603,59.2692,25704.0
2016-10-28 10:30:00,66.77,66.84,66.76,66.78,45491.0,59.2603,59.3224,59.2514,59.2692,45491.0
2016-10-28 10:35:00,66.78,66.82,66.78,66.8,47803.0,59.2692,59.3047,59.2692,59.2869,47803.0
2016-10-28 10:40:00,66.8,66.82,66.79,66.81,31610.0,59.2869,59.3047,59.278,59.2958,31610.0
2016-10-28 10:45:00,66.8,66.86,66.79,66.84,31545.0,59.2869,59.3402,59.278,59.3224,31545.0
2016-10-28 10:50:00,66.85,66.86,66.83,66.84,40147.0,59.3313,59.3402,59.3135,59.3224,40147.0
2016-10-28 10:55:00,66.84,66.85,66.78,66.8,81914.0,59.3224,59.3313,59.2692,59.2869,81914.0
2016-10-28 11:00:00,66.8,66.83,66.79,66.81,84150.0,59.2869,59.3135,59.278,59.2958,84150.0
2016-10-28 11:05:00,66.81,66.87,66.81,66.85,41212.0,59.2958,59.349,59.2958,59.3313,41212.0
2016-10-28 11:10:00,66.84,66.87,66.83,66.87,25017.0,59.3224,59.349,59.3135,59.349,25017.0
2016-10-28 11:15:00,66.87,66.87,66.84,66.84,21331.0,59.349,59.349,59.3224,59.3224,21331.0
2016-10-28 11:20:00,66.85,66.88,66.85,66.88,12568.0,59.3313,59.3579,59.3313,59.3579,12568.0
2016-10-28 11:25:00,66.88,66.88,66.82,66.85,43864.0,59.3579,59.3579,59.3047,59.3313,43864.0
2016-10-28 11:30:00,66.85,66.88,66.84,66.84,22964.0,59.3313,59.3579,59.3224,59.3224,22964.0
2016-10-28 11:35:00,66.85,66.87,66.84,66.84,29610.0,59.3313,59.349,59.3224,59.3224,29610.0
2016-10-28 11:40:00,66.85,66.86,66.82,66.85,19904.0,59.3313,59.3402,59.3047,59.3313,19904.0
2016-10-28 11:45:00,66.85,66.87,66.82,66.85,34073.0,59.3313,59.349,59.3047,59.3313,34073.0
2016-10-28 11:50:00,66.84,66.89,66.81,66.87,79776.0,59.3224,59.3668,59.2958,59.349,79776.0
2016-10-28 11:55:00,66.86,66.91,66.85,66.86,118636.0,59.3402,59.3845,59.3313,59.3402,118636.0
2016-10-28 12:00:00,66.87,66.91,66.86,66.91,37086.0,59.349,59.3845,59.3402,59.3845,37086.0
2016-10-28 12:05:00,66.91,67.0,66.91,67.0,25231.0,59.3845,59.4644,59.3845,59.4644,25231.0
2016-10-28 12:10:00,66.99,67.0,66.97,66.98,11155.0,59.4556,59.4644,59.4378,59.4467,11155.0
2016-10-28 12:15:00,66.99,67.0,66.93,66.99,35148.0,59.4556,59.4644,59.4023,59.4556,35148.0
2016-10-28 12:20:00,66.99,67.08,66.99,67.08,58534.0,59.4556,59.5354,59.4556,59.5354,58534.0
2016-10-28 12:25:00,67.08,67.1,67.02,67.02,23916.0,59.5354,59.5532,59.4822,59.4822,23916.0
2016-10-28 12:30:00,67.02,67.05,67.0,67.04,22192.0,59.4822,59.5088,59.4644,59.4999,22192.0
2016-10-28 12:35:00,67.04,67.11,67.03,67.11,31112.0,59.4999,59.5621,59.4911,59.5621,31112.0
2016-10-28 12:40:00,67.1,67.13,67.09,67.12,31536.0,59.5532,59.5798,59.5443,59.5709,31536.0
2016-10-28 12:45:00,67.12,67.18,67.12,67.16,67799.0,59.5709,59.6242,59.5709,59.6064,67799.0
2016-10-28 12:50:00,67.16,67.22,67.16,67.19,30779.0,59.6064,59.6597,59.6064,59.6331,30779.0
2016-10-28 12:55:00,67.18,67.19,67.13,67.13,19444.0,59.6242,59.6331,59.5798,59.5798,19444.0
2016-10-28 13:00:00,67.13,67.19,66.92,66.95,137804.0,59.5798,59.6331,59.3934,59.42,137804.0
2016-10-28 13:05:00,66.95,66.98,66.67,66.7,72984.0,59.42,59.4467,59.1715,59.1982,72984.0
2016-10-28 13:10:00,66.7,66.85,66.63,66.83,67010.0,59.1982,59.3313,59.136,59.3135,67010.0
2016-10-28 13:15:00,66.82,66.87,66.73,66.81,120480.0,59.3047,59.349,59.2248,59.2958,120480.0
2016-10-28 13:20:00,66.81,66.85,66.77,66.78,90034.0,59.2958,59.3313,59.2603,59.2692,90034.0
2016-10-28 13:25:00,66.78,66.83,66.75,66.8,52234.0,59.2692,59.3135,59.2425,59.2869,52234.0
2016-10-28 13:30:00,66.8,66.81,66.72,66.73,81695.0,59.2869,59.2958,59.2159,59.2248,81695.0
2016-10-28 13:35:00,66.74,66.78,66.5,66.53,68363.0,59.2337,59.2692,59.0207,59.0473,68363.0
2016-10-28 13:40:00,66.53,66.61,66.47,66.57,40560.0,59.0473,59.1183,58.994,59.0828,40560.0
2016-10-28 13:45:00,66.57,66.57,66.5,66.52,75814.0,59.0828,59.0828,59.0207,59.0384,75814.0
2016-10-28 13:50:00,66.52,66.55,66.42,66.51,61403.0,59.0384,59.065,58.9497,59.0295,61403.0
2016-10-28 13:55:00,66.51,66.53,66.3,66.32,48614.0,59.0295,59.0473,58.8432,58.8609,48614.0
2016-10-28 14:00:00,66.32,66.44,66.32,66.39,28060.0,58.8609,58.9674,58.8609,58.923,28060.0
2016-10-28 14:05:00,66.39,66.45,66.32,66.42,28115.0,58.923,58.9763,58.8609,58.9497,28115.0
2016-10-28 14:10:00,66.42,66.46,66.32,66.45,26071.0,58.9497,58.9852,58.8609,58.9763,26071.0
2016-10-28 14:15:00,66.45,66.6,66.39,66.53,56687.0,58.9763,59.1094,58.923,59.0473,56687.0
2016-10-28 14:20:00,66.52,66.64,66.51,66.63,107178.0,59.0384,59.1449,59.0295,59.136,107178.0
2016-10-28 14:25:00,66.63,66.63,66.48,66.54,43513.0,59.136,59.136,59.0029,59.0562,43513.0
2016-10-28 14:30:00,66.55,66.67,66.49,66.61,81542.0,59.065,59.1715,59.0118,59.1183,81542.0
2016-10-28 14:35:00,66.63,66.65,66.57,66.58,32602.0,59.136,59.1538,59.0828,59.0917,32602.0
2016-10-28 14:40:00,66.58,66.6,66.47,66.52,20236.0,59.0917,59.1094,58.994,59.0384,20236.0
2016-10-28 14:45:00,66.52,66.57,66.49,66.54,25595.0,59.0384,59.0828,59.0118,59.0562,25595.0
2016-10-28 14:50:00,66.54,66.57,66.49,66.5,20380.0,59.0562,59.0828,59.0118,59.0207,20380.0
2016-10-28 14:55:00,66.5,66.64,66.5,66.62,64770.0,59.0207,59.1449,59.0207,59.1272,64770.0
2016-10-28 15:00:00,66.6,66.62,66.51,66.51,25420.0,59.1094,59.1272,59.0295,59.0295,25420.0
2016-10-28 15:05:00,66.51,66.56,66.5,66.54,20761.0,59.0295,59.0739,59.0207,59.0562,20761.0
2016-10-28 15:10:00,66.55,66.56,66.48,66.49,28242.0,59.065,59.0739,59.0029,59.0118,28242.0
2016-10-28 15:15:00,66.49,66.52,66.47,66.52,29029.0,59.0118,59.0384,58.994,59.0384,29029.0
2016-10-28 15:20:00,66.52,66.56,66.48,66.53,50334.0,59.0384,59.0739,59.0029,59.0473,50334.0
2016-10-28 15:25:00,66.53,66.66,66.53,66.61,97914.0,59.0473,59.1627,59.0473,59.1183,97914.0
2016-10-28 15:30:00,66.61,66.61,66.52,66.52,117764.0,59.1183,59.1183,59.0384,59.0384,117764.0
2016-10-28 15:35:00,66.52,66.55,66.47,66.53,77197.0,59.0384,59.065,58.994,59.0473,77197.0
2016-10-28 15:40:00,66.53,66.54,66.44,66.52,70160.0,59.0473,59.0562,58.9674,59.0384,70160.0
2016-10-28 15:45:00,66.53,66.57,66.48,66.5,118179.0,59.0473,59.0828,59.0029,59.0207,118179.0
2016-10-28 15:50:00,66.5,66.54,66.45,66.45,105579.0,59.0207,59.0562,58.9763,58.9763,105579.0
2016-10-28 15:55:00,66.45,66.52,66.4,66.46,271546.0,58.9763,59.0384,58.9319,58.9852,271546.0
2016-10-31 09:30:00,66.81,66.83,66.5,66.62,67623.0,59.2958,59.3135,59.0207,59.1272,67623.0
2016-10-31 09:35:00,66.62,66.75,66.5,66.5,49348.0,59.1272,59.2425,59.0207,59.0207,49348.0
2016-10-31 09:40:00,66.53,66.53,66.4,66.4,21562.0,59.0473,59.0473,58.9319,58.9319,21562.0
2016-10-31 09:45:00,66.4,66.51,66.31,66.45,23418.0,58.9319,59.0295,58.852,58.9763,23418.0
2016-10-31 09:50:00,66.47,66.59,66.45,66.49,26718.0,58.994,59.1005,58.9763,59.0118,26718.0
2016-10-31 09:55:00,66.49,66.53,66.44,66.46,24228.0,59.0118,59.0473,58.9674,58.9852,24228.0
2016-10-31 10:00:00,66.46,66.49,66.41,66.45,24526.0,58.9852,59.0118,58.9408,58.9763,24526.0
2016-10-31 10:05:00,66.46,66.6,66.43,66.58,39130.0,58.9852,59.1094,58.9585,59.0917,39130.0
2016-10-31 10:10:00,66.58,66.61,66.54,66.58,20295.0,59.0917,59.1183,59.0562,59.0917,20295.0
2016-10-31 10:15:00,66.58,66.65,66.57,66.6,23512.0,59.0917,59.1538,59.0828,59.1094,23512.0
2016-10-31 10:20:00,66.59,66.66,66.58,66.63,20951.0,59.1005,59.1627,59.0917,59.136,20951.0
2016-10-31 10:25:00,66.63,66.75,66.63,66.75,21768.0,59.136,59.2425,59.136,59.2425,21768.0
2016-10-31 10:30:00,66.75,66.75,66.54,66.54,31572.0,59.2425,59.2425,59.0562,59.0562,31572.0
2016-10-31 10:35:00,66.53,66.54,66.44,66.47,18935.0,59.0473,59.0562,58.9674,58.994,18935.0
2016-10-31 10:40:00,66.47,66.52,66.47,66.52,13448.0,58.994,59.0384,58.994,59.0384,13448.0
2016-10-31 10:45:00,66.52,66.58,66.48,66.51,45501.0,59.0384,59.0917,59.0029,59.0295,45501.0
2016-10-31 10:50:00,66.51,66.59,66.49,66.57,41366.0,59.0295,59.1005,59.0118,59.0828,41366.0
2016-10-31 10:55:00,66.56,66.57,66.42,66.48,46245.0,59.0739,59.0828,58.9497,59.0029,46245.0
2016-10-31 11:00:00,66.48,66.53,66.44,66.53,24541.0,59.0029,59.0473,58.9674,59.0473,24541.0
2016-10-31 11:05:00,66.53,66.53,66.46,66.48,23672.0,59.0473,59.0473,58.9852,59.0029,23672.0
2016-10-31 11:10:00,66.48,66.49,66.41,66.44,18475.0,59.0029,59.0118,58.9408,58.9674,18475.0
2016-10-31 11:15:00,66.44,66.53,66.44,66.53,12761.0,58.9674,59.0473,58.9674,59.0473,12761.0
2016-10-31 11:20:00,66.52,66.55,66.49,66.55,23930.0,59.0384,59.065,59.0118,59.065,23930.0
2016-10-31 11:25:00,66.55,66.67,66.54,66.67,16624.0,59.065,59.1715,59.0562,59.1715,16624.0
2016-10-31 11:30:00,66.67,66.75,66.67,66.7,35801.0,59.1715,59.2425,59.1715,59.1982,35801.0
2016-10-31 11:35:00,66.7,66.7,66.63,66.63,13878.0,59.1982,59.1982,59.136,59.136,13878.0
2016-10-31 11:40:00,66.64,66.66,66.62,66.64,16357.0,59.1449,59.1627,59.1272,59.1449,16357.0
2016-10-31 11:45:00,66.63,66.68,66.62,66.62,19835.0,59.136,59.1804,59.1272,59.1272,19835.0
2016-10-31 11:50:00,66.62,66.67,66.61,66.62,18571.0,59.1272,59.1715,59.1183,59.1272,18571.0
2016-10-31 11:55:00,66.63,66.69,66.63,66.69,32874.0,59.136,59.1893,59.136,59.1893,32874.0
2016-10-31 12:00:00,66.69,66.74,66.63,66.63,34546.0,59.1893,59.2337,59.136,59.136,34546.0
2016-10-31 12:05:00,66.64,66.7,66.63,66.67,14435.0,59.1449,59.1982,59.136,59.1715,14435.0
2016-10-31 12:10:00,66.67,66.68,66.63,66.65,24554.0,59.1715,59.1804,59.136,59.1538,24554.0
2016-10-31 12:15:00,66.65,66.66,66.61,66.66,15645.0,59.1538,59.1627,59.1183,59.1627,15645.0
2016-10-31 12:20:00,66.66,66.69,66.59,66.6,19830.0,59.1627,59.1893,59.1005,59.1094,19830.0
2016-10-31 12:25:00,66.61,66.67,66.61,66.67,15950.0,59.1183,59.1715,59.1183,59.1715,15950.0
2016-10-31 12:30:00,66.67,66.69,66.6,66.6,34498.0,59.1715,59.1893,59.1094,59.1094,34498.0
2016-10-31 12:35:00,66.61,66.66,66.6,66.63,18197.0,59.1183,59.1627,59.1094,59.136,18197.0
2016-10-31 12:40:00,66.63,66.68,66.61,66.66,18723.0,59.136,59.1804,59.1183,59.1627,18723.0
2016-10-31 12:45:00,66.65,66.65,66.61,66.64,24022.0,59.1538,59.1538,59.1183,59.1449,24022.0
2016-10-31 12:50:00,66.64,66.67,66.63,66.66,11111.0,59.1449,59.1715,59.136,59.1627,11111.0
2016-10-31 12:55:00,66.66,66.7,66.65,66.69,27667.0,59.1627,59.1982,59.1538,59.1893,27667.0
2016-10-31 13:00:00,66.7,66.71,66.67,66.68,32160.0,59.1982,59.207,59.1715,59.1804,32160.0
2016-10-31 13:05:00,66.67,66.7,66.59,66.59,23429.0,59.1715,59.1982,59.1005,59.1005,23429.0
2016-10-31 13:10:00,66.59,66.63,66.57,66.63,20054.0,59.1005,59.136,59.0828,59.136,20054.0
2016-10-31 13:15:00,66.62,66.62,66.56,66.57,15057.0,59.1272,59.1272,59.0739,59.0828,15057.0
2016-10-31 13:20:00,66.58,66.6,66.53,66.53,28475.0,59.0917,59.1094,59.0473,59.0473,28475.0
2016-10-31 13:25:00,66.54,66.58,66.54,66.58,14025.0,59.0562,59.0917,59.0562,59.0917,14025.0
2016-10-31 13:30:00,66.58,66.64,66.57,66.63,16243.0,59.0917,59.1449,59.0828,59.136,16243.0
2016-10-31 13:35:00,66.63,66.66,66.62,66.64,19187.0,59.136,59.1627,59.1272,59.1449,19187.0
2016-10-31 13:40:00,66.65,66.66,66.61,66.64,14465.0,59.1538,59.1627,59.1183,59.1449,14465.0
2016-10-31 13:45:00,66.64,66.64,66.62,66.64,14307.0,59.1449,59.1449,59.1272,59.1449,14307.0
2016-10-31 13:50:00,66.64,66.66,66.59,66.59,23540.0,59.1449,59.1627,59.1005,59.1005,23540.0
2016-10-31 13:55:00,66.59,66.59,66.51,66.54,23847.0,59.1005,59.1005,59.0295,59.0562,23847.0
2016-10-31 14:00:00,66.54,66.56,66.54,66.55,12458.0,59.0562,59.0739,59.0562,59.065,12458.0
2016-10-31 14:05:00,66.55,66.58,66.54,66.54,34158.0,59.065,59.0917,59.0562,59.0562,34158.0
2016-10-31 14:10:00,66.54,66.55,66.44,66.45,16523.0,59.0562,59.065,58.9674,58.9763,16523.0
2016-10-31 14:15:00,66.45,66.55,66.45,66.49,38840.0,58.9763,59.065,58.9763,59.0118,38840.0
2016-10-31 14:20:00,66.48,66.49,66.45,66.45,18257.0,59.0029,59.0118,58.9763,58.9763,18257.0
2016-10-31 14:25:00,66.45,66.45,66.41,66.42,20804.0,58.9763,58.9763,58.9408,58.9497,20804.0
2016-10-31 14:30:00,66.42,66.46,66.41,66.45,26181.0,58.9497,58.9852,58.9408,58.9763,26181.0
2016-10-31 14:35:00,66.46,66.5,66.45,66.48,18459.0,58.9852,59.0207,58.9763,59.0029,18459.0
2016-10-31 14:40:00,66.48,66.49,66.44,66.48,14672.0,59.0029,59.0118,58.9674,59.0029,14672.0
2016-10-31 14:45:00,66.47,66.48,66.43,66.44,27276.0,58.994,59.0029,58.9585,58.9674,27276.0
2016-10-31 14:50:00,66.44,66.49,66.41,66.48,34686.0,58.9674,59.0118,58.9408,59.0029,34686.0
2016-10-31 14:55:00,66.48,66.48,66.44,66.46,12450.0,59.0029,59.0029,58.9674,58.9852,12450.0
2016-10-31 15:00:00,66.46,66.5,66.43,66.48,34187.0,58.9852,59.0207,58.9585,59.0029,34187.0
2016-10-31 15:05:00,66.47,66.49,66.45,66.48,27266.0,58.994,59.0118,58.9763,59.0029,27266.0
2016-10-31 15:10:00,66.48,66.52,66.48,66.52,18496.0,59.0029,59.0384,59.0029,59.0384,18496.0
2016-10-31 15:15:00,66.52,66.54,66.47,66.47,32346.0,59.0384,59.0562,58.994,58.994,32346.0
2016-10-31 15:20:00,66.47,66.51,66.46,66.49,28292.0,58.994,59.0295,58.9852,59.0118,28292.0
2016-10-31 15:25:00,66.49,66.52,66.44,66.51,37753.0,59.0118,59.0384,58.9674,59.0295,37753.0
2016-10-31 15:30:00,66.5,66.54,66.49,66.51,50265.0,59.0207,59.0562,59.0118,59.0295,50265.0
2016-10-31 15:35:00,66.52,66.53,66.5,66.53,40203.0,59.0384,59.0473,59.0207,59.0473,40203.0
2016-10-31 15:40:00,66.52,66.55,66.49,66.52,64672.0,59.0384,59.065,59.0118,59.0384,64672.0
2016-10-31 15:45:00,66.51,66.56,66.5,66.55,83224.0,59.0295,59.0739,59.0207,59.065,83224.0
2016-10-31 15:50:00,66.55,66.56,66.47,66.49,71148.0,59.065,59.0739,58.994,59.0118,71148.0
2016-10-31 15:55:00,66.49,66.5,66.4,66.43,276389.0,59.0118,59.0207,58.9319,58.9585,276389.0
2016-11-01 09:30:00,66.77,66.78,66.47,66.74,68714.0,59.2603,59.2692,58.994,59.2337,68714.0
2016-11-01 09:35:00,66.74,66.81,66.58,66.69,112288.0,59.2337,59.2958,59.0917,59.1893,112288.0
2016-11-01 09:40:00,66.63,66.74,66.5,66.6,47085.0,59.136,59.2337,59.0207,59.1094,47085.0
2016-11-01 09:45:00,66.58,66.65,66.52,66.6,72428.0,59.0917,59.1538,59.0384,59.1094,72428.0
2016-11-01 09:50:00,66.6,66.61,66.5,66.51,47762.0,59.1094,59.1183,59.0207,59.0295,47762.0
2016-11-01 09:55:00,66.51,66.55,66.46,66.51,25737.0,59.0295,59.065,58.9852,59.0295,25737.0
2016-11-01 10:00:00,66.51,66.59,66.42,66.57,28849.0,59.0295,59.1005,58.9497,59.0828,28849.0
2016-11-01 10:05:00,66.57,66.58,66.51,66.52,30286.0,59.0828,59.0917,59.0295,59.0384,30286.0
2016-11-01 10:10:00,66.52,66.52,66.41,66.48,30429.0,59.0384,59.0384,58.9408,59.0029,30429.0
2016-11-01 10:15:00,66.49,66.52,66.45,66.51,18772.0,59.0118,59.0384,58.9763,59.0295,18772.0
2016-11-01 10:20:00,66.52,66.58,66.47,66.57,26407.0,59.0384,59.0917,58.994,59.0828,26407.0
2016-11-01 10:25:00,66.56,66.58,66.5,66.52,22973.0,59.0739,59.0917,59.0207,59.0384,22973.0
2016-11-01 10:30:00,66.52,66.59,66.51,66.58,23523.0,59.0384,59.1005,59.0295,59.0917,23523.0
2016-11-01 10:35:00,66.58,66.62,66.44,66.45,28343.0,59.0917,59.1272,58.9674,58.9763,28343.0
2016-11-01 10:40:00,66.46,66.5,66.43,66.49,19564.0,58.9852,59.0207,58.9585,59.0118,19564.0
2016-11-01 10:45:00,66.49,66.49,66.39,66.48,28398.0,59.0118,59.0118,58.923,59.0029,28398.0
2016-11-01 10:50:00,66.47,66.55,66.47,66.55,20627.0,58.994,59.065,58.994,59.065,20627.0
2016-11-01 10:55:00,66.55,66.73,66.54,66.72,50762.0,59.065,59.2248,59.0562,59.2159,50762.0
2016-11-01 11:00:00,66.72,66.72,66.61,66.62,29262.0,59.2159,59.2159,59.1183,59.1272,29262.0
2016-11-01 11:05:00,66.63,66.65,66.6,66.64,10334.0,59.136,59.1538,59.1094,59.1449,10334.0
2016-11-01 11:10:00,66.65,66.66,66.58,66.6,30766.0,59.1538,59.1627,59.0917,59.1094,30766.0
2016-11-01 11:15:00,66.6,66.65,66.59,66.61,13551.0,59.1094,59.1538,59.1005,59.1183,13551.0
2016-11-01 11:20:00,66.61,66.62,66.56,66.61,18213.0,59.1183,59.1272,59.0739,59.1183,18213.0
2016-11-01 11:25:00,66.61,66.65,66.58,66.58,29628.0,59.1183,59.1538,59.0917,59.0917,29628.0
2016-11-01 11:30:00,66.58,66.58,66.47,66.49,21386.0,59.0917,59.0917,58.994,59.0118,21386.0
2016-11-01 11:35:00,66.5,66.53,66.49,66.49,18978.0,59.0207,59.0473,59.0118,59.0118,18978.0
2016-11-01 11:40:00,66.48,66.53,66.42,66.48,24158.0,59.0029,59.0473,58.9497,59.0029,24158.0
2016-11-01 11:45:00,66.47,66.49,66.41,66.43,16536.0,58.994,59.0118,58.9408,58.9585,16536.0
2016-11-01 11:50:00,66.42,66.45,66.37,66.42,13637.0,58.9497,58.9763,58.9053,58.9497,13637.0
2016-11-01 11:55:00,66.41,66.42,66.35,66.38,19786.0,58.9408,58.9497,58.8875,58.9142,19786.0
2016-11-01 12:00:00,66.39,66.43,66.38,66.42,18699.0,58.923,58.9585,58.9142,58.9497,18699.0
2016-11-01 12:05:00,66.41,66.41,66.28,66.28,25300.0,58.9408,58.9408,58.8254,58.8254,25300.0
2016-11-01 12:10:00,66.27,66.32,66.22,66.3,40793.0,58.8165,58.8609,58.7722,58.8432,40793.0
2016-11-01 12:15:00,66.3,66.3,66.23,66.26,29248.0,58.8432,58.8432,58.781,58.8077,29248.0
2016-11-01 12:20:00,66.26,66.34,66.21,66.31,44315.0,58.8077,58.8787,58.7633,58.852,44315.0
2016-11-01 12:25:00,66.31,66.34,66.28,66.28,35429.0,58.852,58.8787,58.8254,58.8254,35429.0
2016-11-01 12:30:00,66.29,66.43,66.28,66.42,27044.0,58.8343,58.9585,58.8254,58.9497,27044.0
2016-11-01 12:35:00,66.41,66.46,66.4,66.42,28873.0,58.9408,58.9852,58.9319,58.9497,28873.0
2016-11-01 12:40:00,66.42,66.42,66.29,66.34,24625.0,58.9497,58.9497,58.8343,58.8787,24625.0
2016-11-01 12:45:00,66.32,66.36,66.28,66.28,14052.0,58.8609,58.8964,58.8254,58.8254,14052.0
2016-11-01 12:50:00,66.28,66.32,66.24,66.28,24863.0,58.8254,58.8609,58.7899,58.8254,24863.0
2016-11-01 12:55:00,66.29,66.32,66.27,66.31,13833.0,58.8343,58.8609,58.8165,58.852,13833.0
2016-11-01 13:00:00,66.31,66.36,66.31,66.34,10725.0,58.852,58.8964,58.852,58.8787,10725.0
2016-11-01 13:05:00,66.34,66.39,66.29,66.39,25214.0,58.8787,58.923,58.8343,58.923,25214.0
2016-11-01 13:10:00,66.38,66.39,66.32,66.32,25396.0,58.9142,58.923,58.8609,58.8609,25396.0
2016-11-01 13:15:00,66.32,66.34,66.28,66.3,12123.0,58.8609,58.8787,58.8254,58.8432,12123.0
2016-11-01 13:20:00,66.3,66.3,66.21,66.26,14704.0,58.8432,58.8432,58.7633,58.8077,14704.0
2016-11-01 13:25:00,66.27,66.35,66.26,66.34,16122.0,58.8165,58.8875,58.8077,58.8787,16122.0
2016-11-01 13:30:00,66.33,66.33,66.13,66.15,60699.0,58.8698,58.8698,58.6923,58.71,60699.0
2016-11-01 13:35:00,66.15,66.16,66.05,66.1,26429.0,58.71,58.7189,58.6213,58.6657,26429.0
2016-11-01 13:40:00,66.1,66.1,66.01,66.04,36923.0,58.6657,58.6657,58.5858,58.6124,36923.0
2016-11-01 13:45:00,66.05,66.08,66.0,66.05,58672.0,58.6213,58.6479,58.5769,58.6213,58672.0
2016-11-01 13:50:00,66.06,66.1,66.01,66.03,17057.0,58.6301,58.6657,58.5858,58.6035,17057.0
2016-11-01 13:55:00,66.02,66.06,66.0,66.03,15810.0,58.5946,58.6301,58.5769,58.6035,15810.0
2016-11-01 14:00:00,66.02,66.04,65.97,66.02,37396.0,58.5946,58.6124,58.5503,58.5946,37396.0
2016-11-01 14:05:00,66.02,66.04,65.93,65.97,37642.0,58.5946,58.6124,58.5148,58.5503,37642.0
2016-11-01 14:10:00,65.97,66.01,65.91,65.91,22124.0,58.5503,58.5858,58.497,58.497,22124.0
2016-11-01 14:15:00,65.92,65.93,65.73,65.78,39934.0,58.5059,58.5148,58.3373,58.3816,39934.0
2016-11-01 14:20:00,65.79,65.86,65.77,65.83,44041.0,58.3905,58.4526,58.3728,58.426,44041.0
2016-11-01 14:25:00,65.82,66.06,65.8,65.99,42822.0,58.4171,58.6301,58.3994,58.568,42822.0
2016-11-01 14:30:00,65.99,66.09,65.96,66.05,37209.0,58.568,58.6568,58.5414,58.6213,37209.0
2016-11-01 14:35:00,66.04,66.1,65.99,66.06,43692.0,58.6124,58.6657,58.568,58.6301,43692.0
2016-11-01 14:40:00,66.07,66.09,65.99,66.03,36200.0,58.639,58.6568,58.568,58.6035,36200.0
2016-11-01 14:45:00,66.03,66.03,65.94,65.94,32092.0,58.6035,58.6035,58.5236,58.5236,32092.0
2016-11-01 14:50:00,65.95,66.03,65.94,66.03,27492.0,58.5325,58.6035,58.5236,58.6035,27492.0
2016-11-01 14:55:00,66.03,66.05,65.93,65.95,50894.0,58.6035,58.6213,58.5148,58.5325,50894.0
2016-11-01 15:00:00,65.94,66.0,65.88,65.98,30772.0,58.5236,58.5769,58.4704,58.5591,30772.0
2016-11-01 15:05:00,65.97,66.04,65.94,66.02,37203.0,58.5503,58.6124,58.5236,58.5946,37203.0
2016-11-01 15:10:00,66.01,66.02,65.96,65.98,37667.0,58.5858,58.5946,58.5414,58.5591,37667.0
2016-11-01 15:15:00,65.97,66.23,65.94,66.17,106775.0,58.5503,58.781,58.5236,58.7278,106775.0
2016-11-01 15:20:00,66.17,66.18,66.13,66.16,38581.0,58.7278,58.7367,58.6923,58.7189,38581.0
2016-11-01 15:25:00,66.16,66.2,66.14,66.19,84585.0,58.7189,58.7544,58.7012,58.7455,84585.0
2016-11-01 15:30:00,66.21,66.26,66.18,66.22,54497.0,58.7633,58.8077,58.7367,58.7722,54497.0
2016-11-01 15:35:00,66.22,66.33,66.21,66.32,73678.0,58.7722,58.8698,58.7633,58.8609,73678.0
2016-11-01 15:40:00,66.31,66.34,66.23,66.25,122180.0,58.852,58.8787,58.781,58.7988,122180.0
2016-11-01 15:45:00,66.25,66.37,66.23,66.28,132351.0,58.7988,58.9053,58.781,58.8254,132351.0
2016-11-01 15:50:00,66.28,66.31,66.19,66.31,102565.0,58.8254,58.852,58.7455,58.852,102565.0
2016-11-01 15:55:00,66.31,66.32,66.23,66.26,186838.0,58.852,58.8609,58.781,58.8077,186838.0
2016-11-02 09:30:00,65.76,65.9,65.66,65.81,103119.0,58.3639,58.4881,58.2751,58.4083,103119.0
2016-11-02 09:35:00,65.72,65.88,65.66,65.67,31711.0,58.3284,58.4704,58.2751,58.284,31711.0
2016-11-02 09:40:00,65.67,65.7,65.49,65.63,43523.0,58.284,58.3106,58.1243,58.2485,43523.0
2016-11-02 09:45:00,65.66,65.84,65.66,65.79,30710.0,58.2751,58.4349,58.2751,58.3905,30710.0
2016-11-02 09:50:00,65.78,65.9,65.73,65.73,26918.0,58.3816,58.4881,58.3373,58.3373,26918.0
2016-11-02 09:55:00,65.75,65.89,65.73,65.84,24981.0,58.355,58.4793,58.3373,58.4349,24981.0
2016-11-02 10:00:00,65.82,65.93,65.73,65.86,33048.0,58.4171,58.5148,58.3373,58.4526,33048.0
2016-11-02 10:05:00,65.87,65.91,65.81,65.89,25744.0,58.4615,58.497,58.4083,58.4793,25744.0
2016-11-02 10:10:00,65.89,65.92,65.81,65.89,36463.0,58.4793,58.5059,58.4083,58.4793,36463.0
2016-11-02 10:15:00,65.9,65.97,65.84,65.86,43813.0,58.4881,58.5503,58.4349,58.4526,43813.0
2016-11-02 10:20:00,65.85,65.9,65.8,65.82,29134.0,58.4438,58.4881,58.3994,58.4171,29134.0
2016-11-02 10:25:00,65.83,65.99,65.83,65.99,20432.0,58.426,58.568,58.426,58.568,20432.0
2016-11-02 10:30:00,65.96,65.98,65.76,65.77,30307.0,58.5414,58.5591,58.3639,58.3728,30307.0
2016-11-02 10:35:00,65.76,65.89,65.71,65.87,45755.0,58.3639,58.4793,58.3195,58.4615,45755.0
2016-11-02 10:40:00,65.87,65.97,65.84,65.93,19284.0,58.4615,58.5503,58.4349,58.5148,19284.0
2016-11-02 10:45:00,65.93,65.94,65.85,65.9,17990.0,58.5148,58.5236,58.4438,58.4881,17990.0
2016-11-02 10:50:00,65.9,65.9,65.75,65.77,24872.0,58.4881,58.4881,58.355,58.3728,24872.0
2016-11-02 10:55:00,65.77,65.81,65.68,65.79,37143.0,58.3728,58.4083,58.2929,58.3905,37143.0
2016-11-02 11:00:00,65.8,65.89,65.78,65.84,30152.0,58.3994,58.4793,58.3816,58.4349,30152.0
2016-11-02 11:05:00,65.84,65.86,65.78,65.86,19644.0,58.4349,58.4526,58.3816,58.4526,19644.0
2016-11-02 11:10:00,65.85,65.99,65.81,65.97,36152.0,58.4438,58.568,58.4083,58.5503,36152.0
2016-11-02 11:15:00,65.97,66.03,65.95,65.97,30720.0,58.5503,58.6035,58.5325,58.5503,30720.0
2016-11-02 11:20:00,65.97,65.97,65.91,65.92,17772.0,58.5503,58.5503,58.497,58.5059,17772.0
2016-11-02 11:25:00,65.93,65.97,65.87,65.88,13025.0,58.5148,58.5503,58.4615,58.4704,13025.0
2016-11-02 11:30:00,65.87,65.89,65.84,65.85,29528.0,58.4615,58.4793,58.4349,58.4438,29528.0
2016-11-02 11:35:00,65.86,65.86,65.75,65.81,20657.0,58.4526,58.4526,58.355,58.4083,20657.0
2016-11-02 11:40:00,65.8,65.82,65.75,65.81,20192.0,58.3994,58.4171,58.355,58.4083,20192.0
2016-11-02 11:45:00,65.8,65.87,65.8,65.86,17571.0,58.3994,58.4615,58.3994,58.4526,17571.0
2016-11-02 11:50:00,65.81,65.88,65.81,65.83,22444.0,58.4083,58.4704,58.4083,58.426,22444.0
2016-11-02 11:55:00,65.83,65.87,65.78,65.81,28421.0,58.426,58.4615,58.3816,58.4083,28421.0
2016-11-02 12:00:00,65.8,65.83,65.76,65.81,46166.0,58.3994,58.426,58.3639,58.4083,46166.0
2016-11-02 12:05:00,65.81,65.85,65.75,65.81,37221.0,58.4083,58.4438,58.355,58.4083,37221.0
2016-11-02 12:10:00,65.81,65.85,65.77,65.78,33410.0,58.4083,58.4438,58.3728,58.3816,33410.0
2016-11-02 12:15:00,65.77,65.79,65.71,65.77,25665.0,58.3728,58.3905,58.3195,58.3728,25665.0
2016-11-02 12:20:00,65.77,65.8,65.72,65.77,22317.0,58.3728,58.3994,58.3284,58.3728,22317.0
2016-11-02 12:25:00,65.76,65.8,65.74,65.77,22268.0,58.3639,58.3994,58.3461,58.3728,22268.0
2016-11-02 12:30:00,65.77,65.79,65.72,65.73,20927.0,58.3728,58.3905,58.3284,58.3373,20927.0
2016-11-02 12:35:00,65.74,65.79,65.73,65.75,29590.0,58.3461,58.3905,58.3373,58.355,29590.0
2016-11-02 12:40:00,65.76,65.81,65.76,65.8,15458.0,58.3639,58.4083,58.3639,58.3994,15458.0
2016-11-02 12:45:00,65.81,65.81,65.78,65.8,19312.0,58.4083,58.4083,58.3816,58.3994,19312.0
2016-11-02 12:50:00,65.8,65.82,65.76,65.8,25083.0,58.3994,58.4171,58.3639,58.3994,25083.0
2016-11-02 12:55:00,65.8,65.82,65.76,65.79,17297.0,58.3994,58.4171,58.3639,58.3905,17297.0
2016-11-02 13:00:00,65.77,65.82,65.71,65.72,11827.0,58.3728,58.4171,58.3195,58.3284,11827.0
2016-11-02 13:05:00,65.71,65.73,65.63,65.65,20877.0,58.3195,58.3373,58.2485,58.2663,20877.0
2016-11-02 13:10:00,65.65,65.67,65.5,65.53,50091.0,58.2663,58.284,58.1331,58.1598,50091.0
2016-11-02 13:15:00,65.52,65.52,65.42,65.43,33790.0,58.1509,58.1509,58.0621,58.071,33790.0
2016-11-02 13:20:00,65.42,65.46,65.34,65.36,45096.0,58.0621,58.0976,57.9911,58.0089,45096.0
2016-11-02 13:25:00,65.36,65.44,65.36,65.43,32892.0,58.0089,58.0799,58.0089,58.071,32892.0
2016-11-02 13:30:00,65.43,65.46,65.39,65.41,23011.0,58.071,58.0976,58.0355,58.0533,23011.0
2016-11-02 13:35:00,65.42,65.44,65.32,65.34,18092.0,58.0621,58.0799,57.9734,57.9911,18092.0
2016-11-02 13:40:00,65.34,65.39,65.31,65.39,19999.0,57.9911,58.0355,57.9645,58.0355,19999.0
2016-11-02 13:45:00,65.39,65.42,65.36,65.38,26686.0,58.0355,58.0621,58.0089,58.0266,26686.0
2016-11-02 13:50:00,65.39,65.44,65.39,65.44,20780.0,58.0355,58.0799,58.0355,58.0799,20780.0
2016-11-02 13:55:00,65.43,65.55,65.36,65.39,46345.0,58.071,58.1775,58.0089,58.0355,46345.0
2016-11-02 14:00:00,65.39,65.56,65.34,65.46,58635.0,58.0355,58.1864,57.9911,58.0976,58635.0
2016-11-02 14:05:00,65.46,65.47,65.14,65.15,68587.0,58.0976,58.1065,57.8136,57.8225,68587.0
2016-11-02 14:10:00,65.16,65.45,65.14,65.4,41894.0,57.8314,58.0888,57.8136,58.0444,41894.0
2016-11-02 14:15:00,65.38,65.51,65.31,65.48,31222.0,58.0266,58.142,57.9645,58.1154,31222.0
2016-11-02 14:20:00,65.48,65.59,65.43,65.55,41855.0,58.1154,58.213,58.071,58.1775,41855.0
2016-11-02 14:25:00,65.55,65.64,65.46,65.51,36591.0,58.1775,58.2574,58.0976,58.142,36591.0
2016-11-02 14:30:00,65.49,65.56,65.46,65.52,24045.0,58.1243,58.1864,58.0976,58.1509,24045.0
2016-11-02 14:35:00,65.52,65.62,65.49,65.55,21592.0,58.1509,58.2396,58.1243,58.1775,21592.0
2016-11-02 14:40:00,65.53,65.56,65.48,65.53,32917.0,58.1598,58.1864,58.1154,58.1598,32917.0
2016-11-02 14:45:00,65.52,65.56,65.4,65.45,38826.0,58.1509,58.1864,58.0444,58.0888,38826.0
2016-11-02 14:50:00,65.44,65.47,65.36,65.42,52984.0,58.0799,58.1065,58.0089,58.0621,52984.0
2016-11-02 14:55:00,65.42,65.52,65.4,65.46,57258.0,58.0621,58.1509,58.0444,58.0976,57258.0
2016-11-02 15:00:00,65.45,65.53,65.42,65.51,28058.0,58.0888,58.1598,58.0621,58.142,28058.0
2016-11-02 15:05:00,65.51,65.6,65.49,65.6,27599.0,58.142,58.2219,58.1243,58.2219,27599.0
2016-11-02 15:10:00,65.6,65.62,65.53,65.62,36993.0,58.2219,58.2396,58.1598,58.2396,36993.0
2016-11-02 15:15:00,65.62,65.63,65.53,65.53,37689.0,58.2396,58.2485,58.1598,58.1598,37689.0
2016-11-02 15:20:00,65.55,65.65,65.54,65.64,35210.0,58.1775,58.2663,58.1686,58.2574,35210.0
2016-11-02 15:25:00,65.64,65.7,65.63,65.67,42334.0,58.2574,58.3106,58.2485,58.284,42334.0
2016-11-02 15:30:00,65.67,65.68,65.61,65.64,50765.0,58.284,58.2929,58.2308,58.2574,50765.0
2016-11-02 15:35:00,65.64,65.64,65.53,65.54,56343.0,58.2574,58.2574,58.1598,58.1686,56343.0
2016-11-02 15:40:00,65.55,65.59,65.53,65.55,58777.0,58.1775,58.213,58.1598,58.1775,58777.0
2016-11-02 15:45:00,65.55,65.58,65.49,65.56,86465.0,58.1775,58.2041,58.1243,58.1864,86465.0
2016-11-02 15:50:00,65.55,65.58,65.44,65.44,69468.0,58.1775,58.2041,58.0799,58.0799,69468.0
2016-11-02 15:55:00,65.44,65.51,65.38,65.45,220526.0,58.0799,58.142,58.0266,58.0888,220526.0
2016-11-03 09:30:00,65.53,65.76,65.53,65.73,43645.0,58.1598,58.3639,58.1598,58.3373,43645.0
2016-11-03 09:35:00,65.66,65.71,65.52,65.71,14098.0,58.2751,58.3195,58.1509,58.3195,14098.0
2016-11-03 09:40:00,65.7,65.75,65.54,65.54,15088.0,58.3106,58.355,58.1686,58.1686,15088.0
2016-11-03 09:45:00,65.54,65.61,65.52,65.57,14372.0,58.1686,58.2308,58.1509,58.1953,14372.0
2016-11-03 09:50:00,65.58,65.59,65.51,65.56,25165.0,58.2041,58.213,58.142,58.1864,25165.0
2016-11-03 09:55:00,65.55,65.64,65.54,65.54,34005.0,58.1775,58.2574,58.1686,58.1686,34005.0
2016-11-03 10:00:00,65.55,65.55,65.42,65.5,25380.0,58.1775,58.1775,58.0621,58.1331,25380.0
2016-11-03 10:05:00,65.51,65.6,65.5,65.54,31762.0,58.142,58.2219,58.1331,58.1686,31762.0
2016-11-03 10:10:00,65.53,65.62,65.52,65.57,41169.0,58.1598,58.2396,58.1509,58.1953,41169.0
2016-11-03 10:15:00,65.56,65.56,65.34,65.42,36333.0,58.1864,58.1864,57.9911,58.0621,36333.0
2016-11-03 10:20:00,65.43,65.64,65.42,65.62,44738.0,58.071,58.2574,58.0621,58.2396,44738.0
2016-11-03 10:25:00,65.62,65.7,65.59,65.61,86246.0,58.2396,58.3106,58.213,58.2308,86246.0
2016-11-03 10:30:00,65.61,65.62,65.51,65.6,27260.0,58.2308,58.2396,58.142,58.2219,27260.0
2016-11-03 10:35:00,65.6,65.68,65.56,65.62,31477.0,58.2219,58.2929,58.1864,58.2396,31477.0
2016-11-03 10:40:00,65.62,65.73,65.58,65.68,29093.0,58.2396,58.3373,58.2041,58.2929,29093.0
2016-11-03 10:45:00,65.68,65.7,65.59,65.66,28322.0,58.2929,58.3106,58.213,58.2751,28322.0
2016-11-03 10:50:00,65.66,65.68,65.62,65.68,29039.0,58.2751,58.2929,58.2396,58.2929,29039.0
2016-11-03 10:55:00,65.67,65.67,65.51,65.57,38727.0,58.284,58.284,58.142,58.1953,38727.0
2016-11-03 11:00:00,65.57,65.57,65.45,65.47,26980.0,58.1953,58.1953,58.0888,58.1065,26980.0
2016-11-03 11:05:00,65.46,65.55,65.46,65.53,22237.0,58.0976,58.1775,58.0976,58.1598,22237.0
2016-11-03 11:10:00,65.53,65.57,65.53,65.54,19861.0,58.1598,58.1953,58.1598,58.1686,19861.0
2016-11-03 11:15:00,65.53,65.53,65.42,65.45,27439.0,58.1598,58.1598,58.0621,58.0888,27439.0
2016-11-03 11:20:00,65.45,65.46,65.4,65.41,26585.0,58.0888,58.0976,58.0444,58.0533,26585.0
2016-11-03 11:25:00,65.4,65.52,65.4,65.51,25049.0,58.0444,58.1509,58.0444,58.142,25049.0
2016-11-03 11:30:00,65.51,65.56,65.47,65.56,27533.0,58.142,58.1864,58.1065,58.1864,27533.0
2016-11-03 11:35:00,65.56,65.58,65.49,65.53,17840.0,58.1864,58.2041,58.1243,58.1598,17840.0
2016-11-03 11:40:00,65.53,65.53,65.42,65.43,33006.0,58.1598,58.1598,58.0621,58.071,33006.0
2016-11-03 11:45:00,65.44,65.48,65.42,65.47,16736.0,58.0799,58.1154,58.0621,58.1065,16736.0
2016-11-03 11:50:00,65.48,65.49,65.46,65.49,19336.0,58.1154,58.1243,58.0976,58.1243,19336.0
2016-11-03 11:55:00,65.49,65.5,65.42,65.42,26702.0,58.1243,58.1331,58.0621,58.0621,26702.0
2016-11-03 12:00:00,65.42,65.42,65.35,65.38,45136.0,58.0621,58.0621,58.0,58.0266,45136.0
2016-11-03 12:05:00,65.38,65.38,65.24,65.29,23899.0,58.0266,58.0266,57.9024,57.9468,23899.0
2016-11-03 12:10:00,65.28,65.29,65.25,65.25,15992.0,57.9379,57.9468,57.9113,57.9113,15992.0
2016-11-03 12:15:00,65.24,65.28,65.2,65.2,24873.0,57.9024,57.9379,57.8669,57.8669,24873.0
2016-11-03 12:20:00,65.2,65.22,65.13,65.19,22321.0,57.8669,57.8846,57.8047,57.858,22321.0
2016-11-03 12:25:00,65.19,65.24,65.13,65.15,23146.0,57.858,57.9024,57.8047,57.8225,23146.0
2016-11-03 12:30:00,65.15,65.18,65.12,65.13,24687.0,57.8225,57.8491,57.7959,57.8047,24687.0
2016-11-03 12:35:00,65.13,65.15,65.07,65.11,17712.0,57.8047,57.8225,57.7515,57.787,17712.0
2016-11-03 12:40:00,65.1,65.18,65.05,65.05,27645.0,57.7781,57.8491,57.7337,57.7337,27645.0
2016-11-03 12:45:00,65.05,65.13,65.04,65.09,37580.0,57.7337,57.8047,57.7249,57.7692,37580.0
2016-11-03 12:50:00,65.1,65.2,65.09,65.17,17207.0,57.7781,57.8669,57.7692,57.8402,17207.0
2016-11-03 12:55:00,65.15,65.2,65.14,65.15,19083.0,57.8225,57.8669,57.8136,57.8225,19083.0
2016-11-03 13:00:00,65.15,65.16,65.12,65.12,20223.0,57.8225,57.8314,57.7959,57.7959,20223.0
2016-11-03 13:05:00,65.12,65.14,65.07,65.12,19563.0,57.7959,57.8136,57.7515,57.7959,19563.0
2016-11-03 13:10:00,65.12,65.16,65.11,65.12,33646.0,57.7959,57.8314,57.787,57.7959,33646.0
2016-11-03 13:15:00,65.11,65.16,65.1,65.16,28690.0,57.787,57.8314,57.7781,57.8314,28690.0
2016-11-03 13:20:00,65.16,65.17,65.12,65.17,32694.0,57.8314,57.8402,57.7959,57.8402,32694.0
2016-11-03 13:25:00,65.17,65.28,65.17,65.27,29524.0,57.8402,57.9379,57.8402,57.929,29524.0
2016-11-03 13:30:00,65.26,65.27,65.2,65.22,46816.0,57.9201,57.929,57.8669,57.8846,46816.0
2016-11-03 13:35:00,65.21,65.24,65.16,65.23,57328.0,57.8757,57.9024,57.8314,57.8935,57328.0
2016-11-03 13:40:00,65.23,65.29,65.21,65.22,34111.0,57.8935,57.9468,57.8757,57.8846,34111.0
2016-11-03 13:45:00,65.21,65.28,65.2,65.23,48722.0,57.8757,57.9379,57.8669,57.8935,48722.0
2016-11-03 13:50:00,65.23,65.26,65.13,65.16,19748.0,57.8935,57.9201,57.8047,57.8314,19748.0
2016-11-03 13:55:00,65.17,65.17,65.09,65.11,28236.0,57.8402,57.8402,57.7692,57.787,28236.0
2016-11-03 14:00:00,65.11,65.19,65.08,65.19,34450.0,57.787,57.858,57.7604,57.858,34450.0
2016-11-03 14:05:00,65.19,65.19,65.1,65.13,40165.0,57.858,57.858,57.7781,57.8047,40165.0
2016-11-03 14:10:00,65.13,65.17,65.09,65.12,185608.0,57.8047,57.8402,57.7692,57.7959,185608.0
2016-11-03 14:15:00,65.12,65.14,65.06,65.08,49386.0,57.7959,57.8136,57.7426,57.7604,49386.0
2016-11-03 14:20:00,65.07,65.12,65.06,65.08,34579.0,57.7515,57.7959,57.7426,57.7604,34579.0
2016-11-03 14:25:00,65.08,65.17,65.06,65.16,52742.0,57.7604,57.8402,57.7426,57.8314,52742.0
2016-11-03 14:30:00,65.16,65.18,65.14,65.14,21174.0,57.8314,57.8491,57.8136,57.8136,21174.0
2016-11-03 14:35:00,65.15,65.19,65.1,65.13,63733.0,57.8225,57.858,57.7781,57.8047,63733.0
2016-11-03 14:40:00,65.13,65.3,65.07,65.08,173183.0,57.8047,57.9556,57.7515,57.7604,173183.0
2016-11-03 14:45:00,65.07,65.16,65.06,65.16,34648.0,57.7515,57.8314,57.7426,57.8314,34648.0
2016-11-03 14:50:00,65.16,65.2,65.13,65.2,22930.0,57.8314,57.8669,57.8047,57.8669,22930.0
2016-11-03 14:55:00,65.2,65.27,65.19,65.26,35192.0,57.8669,57.929,57.858,57.9201,35192.0
2016-11-03 15:00:00,65.26,65.29,65.25,65.28,37983.0,57.9201,57.9468,57.9113,57.9379,37983.0
2016-11-03 15:05:00,65.28,65.29,65.25,65.28,29923.0,57.9379,57.9468,57.9113,57.9379,29923.0
2016-11-03 15:10:00,65.28,65.3,65.26,65.29,30795.0,57.9379,57.9556,57.9201,57.9468,30795.0
2016-11-03 15:15:00,65.29,65.32,65.24,65.3,71411.0,57.9468,57.9734,57.9024,57.9556,71411.0
2016-11-03 15:20:00,65.29,65.34,65.28,65.32,62552.0,57.9468,57.9911,57.9379,57.9734,62552.0
2016-11-03 15:25:00,65.31,65.33,65.29,65.31,22433.0,57.9645,57.9823,57.9468,57.9645,22433.0
2016-11-03 15:30:00,65.3,65.3,65.18,65.2,60036.0,57.9556,57.9556,57.8491,57.8669,60036.0
2016-11-03 15:35:00,65.19,65.25,65.19,65.24,70865.0,57.858,57.9113,57.858,57.9024,70865.0
2016-11-03 15:40:00,65.24,65.25,65.18,65.23,147876.0,57.9024,57.9113,57.8491,57.8935,147876.0
2016-11-03 15:45:00,65.23,65.3,65.22,65.26,106500.0,57.8935,57.9556,57.8846,57.9201,106500.0
2016-11-03 15:50:00,65.26,65.29,65.25,65.28,95629.0,57.9201,57.9468,57.9113,57.9379,95629.0
2016-11-03 15:55:00,65.28,65.34,65.26,65.33,176520.0,57.9379,57.9911,57.9201,57.9823,176520.0
2016-11-04 09:30:00,65.5,65.62,65.06,65.26,87570.0,58.1331,58.2396,57.7426,57.9201,87570.0
2016-11-04 09:35:00,65.18,65.39,65.18,65.28,12911.0,57.8491,58.0355,57.8491,57.9379,12911.0
2016-11-04 09:40:00,65.27,65.29,65.03,65.04,33205.0,57.929,57.9468,57.716,57.7249,33205.0
2016-11-04 09:45:00,65.07,65.23,65.03,65.14,48916.0,57.7515,57.8935,57.716,57.8136,48916.0
2016-11-04 09:50:00,65.15,65.33,65.05,65.26,36523.0,57.8225,57.9823,57.7337,57.9201,36523.0
2016-11-04 09:55:00,65.22,65.27,65.13,65.2,25261.0,57.8846,57.929,57.8047,57.8669,25261.0
2016-11-04 10:00:00,65.22,65.48,65.2,65.46,27146.0,57.8846,58.1154,57.8669,58.0976,27146.0
2016-11-04 10:05:00,65.46,65.51,65.41,65.44,38810.0,58.0976,58.142,58.0533,58.0799,38810.0
2016-11-04 10:10:00,65.44,65.45,65.38,65.42,62314.0,58.0799,58.0888,58.0266,58.0621,62314.0
2016-11-04 10:15:00,65.43,65.48,65.39,65.47,47046.0,58.071,58.1154,58.0355,58.1065,47046.0
2016-11-04 10:20:00,65.47,65.59,65.46,65.58,35234.0,58.1065,58.213,58.0976,58.2041,35234.0
2016-11-04 10:25:00,65.58,65.64,65.57,65.63,30744.0,58.2041,58.2574,58.1953,58.2485,30744.0
2016-11-04 10:30:00,65.62,65.69,65.58,65.63,27311.0,58.2396,58.3018,58.2041,58.2485,27311.0
2016-11-04 10:35:00,65.62,65.73,65.57,65.73,39447.0,58.2396,58.3373,58.1953,58.3373,39447.0
2016-11-04 10:40:00,65.73,65.78,65.67,65.72,37954.0,58.3373,58.3816,58.284,58.3284,37954.0
2016-11-04 10:45:00,65.74,65.74,65.68,65.69,26347.0,58.3461,58.3461,58.2929,58.3018,26347.0
2016-11-04 10:50:00,65.7,65.78,65.7,65.77,20437.0,58.3106,58.3816,58.3106,58.3728,20437.0
2016-11-04 10:55:00,65.75,65.8,65.71,65.75,30669.0,58.355,58.3994,58.3195,58.355,30669.0
2016-11-04 11:00:00,65.75,65.9,65.7,65.89,43072.0,58.355,58.4881,58.3106,58.4793,43072.0
2016-11-04 11:05:00,65.89,65.94,65.86,65.92,17970.0,58.4793,58.5236,58.4526,58.5059,17970.0
2016-11-04 11:10:00,65.91,66.0,65.89,66.0,15971.0,58.497,58.5769,58.4793,58.5769,15971.0
2016-11-04 11:15:00,65.98,66.08,65.95,66.08,42896.0,58.5591,58.6479,58.5325,58.6479,42896.0
2016-11-04 11:20:00,66.08,66.08,66.0,66.06,29244.0,58.6479,58.6479,58.5769,58.6301,29244.0
2016-11-04 11:25:00,66.06,66.08,66.01,66.05,46827.0,58.6301,58.6479,58.5858,58.6213,46827.0
2016-11-04 11:30:00,66.05,66.05,65.88,65.96,21880.0,58.6213,58.6213,58.4704,58.5414,21880.0
2016-11-04 11:35:00,65.95,66.0,65.91,65.95,28558.0,58.5325,58.5769,58.497,58.5325,28558.0
2016-11-04 11:40:00,65.95,66.0,65.94,65.97,14596.0,58.5325,58.5769,58.5236,58.5503,14596.0
2016-11-04 11:45:00,65.97,65.98,65.92,65.97,33484.0,58.5503,58.5591,58.5059,58.5503,33484.0
2016-11-04 11:50:00,65.97,66.04,65.92,66.02,38640.0,58.5503,58.6124,58.5059,58.5946,38640.0
2016-11-04 11:55:00,66.01,66.05,65.96,65.98,19236.0,58.5858,58.6213,58.5414,58.5591,19236.0
2016-11-04 12:00:00,65.99,66.03,65.96,65.97,20358.0,58.568,58.6035,58.5414,58.5503,20358.0
2016-11-04 12:05:00,65.96,65.99,65.91,65.97,25434.0,58.5414,58.568,58.497,58.5503,25434.0
2016-11-04 12:10:00,65.98,65.98,65.94,65.95,38330.0,58.5591,58.5591,58.5236,58.5325,38330.0
2016-11-04 12:15:00,65.95,66.02,65.95,65.98,40777.0,58.5325,58.5946,58.5325,58.5591,40777.0
2016-11-04 12:20:00,65.98,66.02,65.98,66.02,13963.0,58.5591,58.5946,58.5591,58.5946,13963.0
2016-11-04 12:25:00,66.01,66.05,66.0,66.04,11914.0,58.5858,58.6213,58.5769,58.6124,11914.0
2016-11-04 12:30:00,66.04,66.05,65.98,66.01,14609.0,58.6124,58.6213,58.5591,58.5858,14609.0
2016-11-04 12:35:00,66.02,66.02,65.99,66.01,8870.0,58.5946,58.5946,58.568,58.5858,8870.0
2016-11-04 12:40:00,66.0,66.05,66.0,66.01,15121.0,58.5769,58.6213,58.5769,58.5858,15121.0
2016-11-04 12:45:00,66.01,66.06,65.99,66.04,14745.0,58.5858,58.6301,58.568,58.6124,14745.0
2016-11-04 12:50:00,66.04,66.04,65.96,65.96,26315.0,58.6124,58.6124,58.5414,58.5414,26315.0
2016-11-04 12:55:00,65.95,66.0,65.92,65.99,20083.0,58.5325,58.5769,58.5059,58.568,20083.0
2016-11-04 13:00:00,65.99,66.03,65.97,66.03,23276.0,58.568,58.6035,58.5503,58.6035,23276.0
2016-11-04 13:05:00,66.03,66.06,65.96,65.96,30744.0,58.6035,58.6301,58.5414,58.5414,30744.0
2016-11-04 13:10:00,65.96,65.96,65.92,65.95,16419.0,58.5414,58.5414,58.5059,58.5325,16419.0
2016-11-04 13:15:00,65.94,65.99,65.94,65.96,21697.0,58.5236,58.568,58.5236,58.5414,21697.0
2016-11-04 13:20:00,65.95,65.96,65.92,65.95,15849.0,58.5325,58.5414,58.5059,58.5325,15849.0
2016-11-04 13:25:00,65.94,65.97,65.92,65.95,43653.0,58.5236,58.5503,58.5059,58.5325,43653.0
2016-11-04 13:30:00,65.94,65.99,65.93,65.97,13361.0,58.5236,58.568,58.5148,58.5503,13361.0
2016-11-04 13:35:00,65.99,66.03,65.99,66.02,28928.0,58.568,58.6035,58.568,58.5946,28928.0
2016-11-04 13:40:00,66.02,66.04,65.99,66.02,20774.0,58.5946,58.6124,58.568,58.5946,20774.0
2016-11-04 13:45:00,66.0,66.02,65.98,66.01,16247.0,58.5769,58.5946,58.5591,58.5858,16247.0
2016-11-04 13:50:00,66.01,66.03,65.98,65.98,21500.0,58.5858,58.6035,58.5591,58.5591,21500.0
2016-11-04 13:55:00,65.98,66.02,65.98,66.01,25570.0,58.5591,58.5946,58.5591,58.5858,25570.0
2016-11-04 14:00:00,66.01,66.01,65.97,65.98,33115.0,58.5858,58.5858,58.5503,58.5591,33115.0
2016-11-04 14:05:00,65.98,66.0,65.96,65.96,37781.0,58.5591,58.5769,58.5414,58.5414,37781.0
2016-11-04 14:10:00,65.96,65.96,65.89,65.91,26013.0,58.5414,58.5414,58.4793,58.497,26013.0
2016-11-04 14:15:00,65.91,65.94,65.91,65.91,26641.0,58.497,58.5236,58.497,58.497,26641.0
2016-11-04 14:20:00,65.9,65.93,65.89,65.9,22930.0,58.4881,58.5148,58.4793,58.4881,22930.0
2016-11-04 14:25:00,65.91,65.92,65.9,65.91,19063.0,58.497,58.5059,58.4881,58.497,19063.0
2016-11-04 14:30:00,65.91,65.91,65.82,65.84,22808.0,58.497,58.497,58.4171,58.4349,22808.0
2016-11-04 14:35:00,65.84,65.84,65.77,65.8,18029.0,58.4349,58.4349,58.3728,58.3994,18029.0
2016-11-04 14:40:00,65.8,65.83,65.76,65.77,15013.0,58.3994,58.426,58.3639,58.3728,15013.0
2016-11-04 14:45:00,65.76,65.78,65.67,65.67,30458.0,58.3639,58.3816,58.284,58.284,30458.0
2016-11-04 14:50:00,65.68,65.75,65.67,65.68,38625.0,58.2929,58.355,58.284,58.2929,38625.0
2016-11-04 14:55:00,65.67,65.73,65.67,65.71,26961.0,58.284,58.3373,58.284,58.3195,26961.0
2016-11-04 15:00:00,65.7,65.7,65.66,65.67,48262.0,58.3106,58.3106,58.2751,58.284,48262.0
2016-11-04 15:05:00,65.67,65.67,65.57,65.58,38941.0,58.284,58.284,58.1953,58.2041,38941.0
2016-11-04 15:10:00,65.57,65.63,65.56,65.6,31993.0,58.1953,58.2485,58.1864,58.2219,31993.0
2016-11-04 15:15:00,65.6,65.64,65.59,65.61,41272.0,58.2219,58.2574,58.213,58.2308,41272.0
2016-11-04 15:20:00,65.61,65.65,65.6,65.64,42883.0,58.2308,58.2663,58.2219,58.2574,42883.0
2016-11-04 15:25:00,65.64,65.68,65.61,65.61,65959.0,58.2574,58.2929,58.2308,58.2308,65959.0
2016-11-04 15:30:00,65.62,65.66,65.6,65.61,40905.0,58.2396,58.2751,58.2219,58.2308,40905.0
2016-11-04 15:35:00,65.61,65.61,65.52,65.57,50899.0,58.2308,58.2308,58.1509,58.1953,50899.0
2016-11-04 15:40:00,65.58,65.6,65.53,65.6,63218.0,58.2041,58.2219,58.1598,58.2219,63218.0
2016-11-04 15:45:00,65.59,65.61,65.51,65.58,105215.0,58.213,58.2308,58.142,58.2041,105215.0
2016-11-04 15:50:00,65.58,65.58,65.49,65.54,76558.0,58.2041,58.2041,58.1243,58.1686,76558.0
2016-11-04 15:55:00,65.54,65.62,65.5,65.52,274198.0,58.1686,58.2396,58.1331,58.1509,274198.0
2016-11-07 09:30:00,66.85,66.98,66.65,66.79,121018.0,59.3313,59.4467,59.1538,59.278,121018.0
2016-11-07 09:35:00,66.82,67.14,66.8,67.05,71456.0,59.3047,59.5887,59.2869,59.5088,71456.0
2016-11-07 09:40:00,67.03,67.05,66.98,67.04,35580.0,59.4911,59.5088,59.4467,59.4999,35580.0
2016-11-07 09:45:00,67.05,67.07,66.92,66.92,53445.0,59.5088,59.5266,59.3934,59.3934,53445.0
2016-11-07 09:50:00,66.92,66.99,66.88,66.97,44951.0,59.3934,59.4556,59.3579,59.4378,44951.0
2016-11-07 09:55:00,66.97,67.01,66.95,66.99,39693.0,59.4378,59.4733,59.42,59.4556,39693.0
2016-11-07 10:00:00,66.99,67.12,66.98,67.1,64672.0,59.4556,59.5709,59.4467,59.5532,64672.0
2016-11-07 10:05:00,67.09,67.09,67.01,67.08,37213.0,59.5443,59.5443,59.4733,59.5354,37213.0
2016-11-07 10:10:00,67.07,67.08,67.02,67.07,36295.0,59.5266,59.5354,59.4822,59.5266,36295.0
2016-11-07 10:15:00,67.07,67.08,67.01,67.07,24687.0,59.5266,59.5354,59.4733,59.5266,24687.0
2016-11-07 10:20:00,67.07,67.1,67.05,67.08,23978.0,59.5266,59.5532,59.5088,59.5354,23978.0
2016-11-07 10:25:00,67.08,67.11,66.98,67.02,69707.0,59.5354,59.5621,59.4467,59.4822,69707.0
2016-11-07 10:30:00,67.02,67.03,66.95,67.01,40740.0,59.4822,59.4911,59.42,59.4733,40740.0
2016-11-07 10:35:00,67.02,67.04,66.93,66.95,32416.0,59.4822,59.4999,59.4023,59.42,32416.0
2016-11-07 10:40:00,66.95,66.96,66.91,66.95,26774.0,59.42,59.4289,59.3845,59.42,26774.0
2016-11-07 10:45:00,66.95,66.99,66.94,66.99,30049.0,59.42,59.4556,59.4112,59.4556,30049.0
2016-11-07 10:50:00,66.98,66.99,66.9,66.95,29404.0,59.4467,59.4556,59.3757,59.42,29404.0
2016-11-07 10:55:00,66.95,67.0,66.94,66.99,27847.0,59.42,59.4644,59.4112,59.4556,27847.0
2016-11-07 11:00:00,66.99,67.05,66.99,67.04,51236.0,59.4556,59.5088,59.4556,59.4999,51236.0
2016-11-07 11:05:00,67.04,67.11,67.04,67.11,28780.0,59.4999,59.5621,59.4999,59.5621,28780.0
2016-11-07 11:10:00,67.11,67.14,67.07,67.08,31964.0,59.5621,59.5887,59.5266,59.5354,31964.0
2016-11-07 11:15:00,67.08,67.08,67.02,67.07,24875.0,59.5354,59.5354,59.4822,59.5266,24875.0
2016-11-07 11:20:00,67.07,67.08,66.94,66.95,44034.0,59.5266,59.5354,59.4112,59.42,44034.0
2016-11-07 11:25:00,66.96,67.02,66.96,66.99,56851.0,59.4289,59.4822,59.4289,59.4556,56851.0
2016-11-07 11:30:00,67.0,67.09,67.0,67.08,18609.0,59.4644,59.5443,59.4644,59.5354,18609.0
2016-11-07 11:35:00,67.08,67.12,67.05,67.1,19802.0,59.5354,59.5709,59.5088,59.5532,19802.0
2016-11-07 11:40:00,67.09,67.17,67.08,67.11,38431.0,59.5443,59.6153,59.5354,59.5621,38431.0
2016-11-07 11:45:00,67.11,67.17,67.11,67.15,21863.0,59.5621,59.6153,59.5621,59.5976,21863.0
2016-11-07 11:50:00,67.15,67.19,67.14,67.17,16558.0,59.5976,59.6331,59.5887,59.6153,16558.0
2016-11-07 11:55:00,67.17,67.19,67.16,67.17,15771.0,59.6153,59.6331,59.6064,59.6153,15771.0
2016-11-07 12:00:00,67.17,67.25,67.17,67.23,36753.0,59.6153,59.6863,59.6153,59.6686,36753.0
2016-11-07 12:05:00,67.24,67.25,67.22,67.22,11943.0,59.6774,59.6863,59.6597,59.6597,11943.0
2016-11-07 12:10:00,67.23,67.24,67.21,67.24,14697.0,59.6686,59.6774,59.6508,59.6774,14697.0
2016-11-07 12:15:00,67.24,67.25,67.2,67.21,16131.0,59.6774,59.6863,59.6419,59.6508,16131.0
2016-11-07 12:20:00,67.2,67.24,67.2,67.23,29261.0,59.6419,59.6774,59.6419,59.6686,29261.0
2016-11-07 12:25:00,67.23,67.25,67.2,67.22,34139.0,59.6686,59.6863,59.6419,59.6597,34139.0
2016-11-07 12:30:00,67.22,67.24,67.21,67.21,20810.0,59.6597,59.6774,59.6508,59.6508,20810.0
2016-11-07 12:35:00,67.21,67.24,67.2,67.2,27476.0,59.6508,59.6774,59.6419,59.6419,27476.0
2016-11-07 12:40:00,67.2,67.24,67.18,67.22,19405.0,59.6419,59.6774,59.6242,59.6597,19405.0
2016-11-07 12:45:00,67.22,67.24,67.19,67.22,19599.0,59.6597,59.6774,59.6331,59.6597,19599.0
2016-11-07 12:50:00,67.22,67.26,67.19,67.25,20056.0,59.6597,59.6952,59.6331,59.6863,20056.0
2016-11-07 12:55:00,67.26,67.32,67.26,67.32,22689.0,59.6952,59.7484,59.6952,59.7484,22689.0
2016-11-07 13:00:00,67.32,67.33,67.28,67.29,24606.0,59.7484,59.7573,59.7129,59.7218,24606.0
2016-11-07 13:05:00,67.29,67.29,67.25,67.28,35022.0,59.7218,59.7218,59.6863,59.7129,35022.0
2016-11-07 13:10:00,67.27,67.29,67.25,67.27,19902.0,59.7041,59.7218,59.6863,59.7041,19902.0
2016-11-07 13:15:00,67.27,67.29,67.25,67.27,23041.0,59.7041,59.7218,59.6863,59.7041,23041.0
2016-11-07 13:20:00,67.26,67.28,67.22,67.27,20542.0,59.6952,59.7129,59.6597,59.7041,20542.0
2016-11-07 13:25:00,67.27,67.27,67.22,67.23,16835.0,59.7041,59.7041,59.6597,59.6686,16835.0
2016-11-07 13:30:00,67.23,67.27,67.22,67.26,17042.0,59.6686,59.7041,59.6597,59.6952,17042.0
2016-11-07 13:35:00,67.25,67.28,67.23,67.24,34622.0,59.6863,59.7129,59.6686,59.6774,34622.0
2016-11-07 13:40:00,67.25,67.25,67.19,67.2,27609.0,59.6863,59.6863,59.6331,59.6419,27609.0
2016-11-07 13:45:00,67.2,67.24,67.19,67.2,24273.0,59.6419,59.6774,59.6331,59.6419,24273.0
2016-11-07 13:50:00,67.2,67.24,67.2,67.23,18415.0,59.6419,59.6774,59.6419,59.6686,18415.0
2016-11-07 13:55:00,67.23,67.25,67.22,67.24,17698.0,59.6686,59.6863,59.6597,59.6774,17698.0
2016-11-07 14:00:00,67.23,67.24,67.2,67.22,13727.0,59.6686,59.6774,59.6419,59.6597,13727.0
2016-11-07 14:05:00,67.22,67.22,67.18,67.2,25890.0,59.6597,59.6597,59.6242,59.6419,25890.0
2016-11-07 14:10:00,67.22,67.23,67.14,67.16,30943.0,59.6597,59.6686,59.5887,59.6064,30943.0
2016-11-07 14:15:00,67.17,67.23,67.16,67.22,25505.0,59.6153,59.6686,59.6064,59.6597,25505.0
2016-11-07 14:20:00,67.22,67.23,67.2,67.2,18077.0,59.6597,59.6686,59.6419,59.6419,18077.0
2016-11-07 14:25:00,67.2,67.21,67.16,67.17,22174.0,59.6419,59.6508,59.6064,59.6153,22174.0
2016-11-07 14:30:00,67.16,67.17,67.13,67.16,18930.0,59.6064,59.6153,59.5798,59.6064,18930.0
2016-11-07 14:35:00,67.16,67.16,67.1,67.11,26311.0,59.6064,59.6064,59.5532,59.5621,26311.0
2016-11-07 14:40:00,67.12,67.13,67.02,67.04,27067.0,59.5709,59.5798,59.4822,59.4999,27067.0
2016-11-07 14:45:00,67.03,67.04,66.94,66.95,36572.0,59.4911,59.4999,59.4112,59.42,36572.0
2016-11-07 14:50:00,66.95,67.0,66.93,66.96,37817.0,59.42,59.4644,59.4023,59.4289,37817.0
2016-11-07 14:55:00,66.96,67.01,66.95,67.01,20230.0,59.4289,59.4733,59.42,59.4733,20230.0
2016-11-07 15:00:00,67.02,67.02,66.93,66.95,35228.0,59.4822,59.4822,59.4023,59.42,35228.0
2016-11-07 15:05:00,66.94,66.95,66.89,66.9,31502.0,59.4112,59.42,59.3668,59.3757,31502.0
2016-11-07 15:10:00,66.9,66.94,66.87,66.89,36236.0,59.3757,59.4112,59.349,59.3668,36236.0
2016-11-07 15:15:00,66.89,66.95,66.88,66.92,33532.0,59.3668,59.42,59.3579,59.3934,33532.0
2016-11-07 15:20:00,66.92,66.95,66.91,66.93,39470.0,59.3934,59.42,59.3845,59.4023,39470.0
2016-11-07 15:25:00,66.93,66.95,66.89,66.91,57167.0,59.4023,59.42,59.3668,59.3845,57167.0
2016-11-07 15:30:00,66.91,66.91,66.84,66.86,106018.0,59.3845,59.3845,59.3224,59.3402,106018.0
2016-11-07 15:35:00,66.87,66.87,66.81,66.83,118142.0,59.349,59.349,59.2958,59.3135,118142.0
2016-11-07 15:40:00,66.83,66.87,66.8,66.84,124619.0,59.3135,59.349,59.2869,59.3224,124619.0
2016-11-07 15:45:00,66.84,66.95,66.83,66.94,137090.0,59.3224,59.42,59.3135,59.4112,137090.0
2016-11-07 15:50:00,66.94,66.98,66.91,66.97,112550.0,59.4112,59.4467,59.3845,59.4378,112550.0
2016-11-07 15:55:00,66.97,67.0,66.93,66.99,216526.0,59.4378,59.4644,59.4023,59.4556,216526.0
2016-11-08 09:30:00,66.79,66.87,66.35,66.4,94415.0,59.278,59.349,58.8875,58.9319,94415.0
2016-11-08 09:35:00,66.35,66.59,66.31,66.59,42590.0,58.8875,59.1005,58.852,59.1005,42590.0
2016-11-08 09:40:00,66.58,66.68,66.39,66.45,66311.0,59.0917,59.1804,58.923,58.9763,66311.0
2016-11-08 09:45:00,66.47,66.5,66.39,66.43,39396.0,58.994,59.0207,58.923,58.9585,39396.0
2016-11-08 09:50:00,66.42,66.47,66.35,66.35,92626.0,58.9497,58.994,58.8875,58.8875,92626.0
2016-11-08 09:55:00,66.35,66.63,66.35,66.6,56269.0,58.8875,59.136,58.8875,59.1094,56269.0
2016-11-08 10:00:00,66.6,66.8,66.59,66.71,80953.0,59.1094,59.2869,59.1005,59.207,80953.0
2016-11-08 10:05:00,66.71,66.71,66.56,66.59,21773.0,59.207,59.207,59.0739,59.1005,21773.0
2016-11-08 10:10:00,66.59,66.64,66.54,66.55,34914.0,59.1005,59.1449,59.0562,59.065,34914.0
2016-11-08 10:15:00,66.54,66.66,66.52,66.66,36462.0,59.0562,59.1627,59.0384,59.1627,36462.0
2016-11-08 10:20:00,66.65,66.7,66.56,66.58,37769.0,59.1538,59.1982,59.0739,59.0917,37769.0
2016-11-08 10:25:00,66.57,66.64,66.55,66.61,29247.0,59.0828,59.1449,59.065,59.1183,29247.0
2016-11-08 10:30:00,66.61,66.7,66.61,66.63,21614.0,59.1183,59.1982,59.1183,59.136,21614.0
2016-11-08 10:35:00,66.63,66.65,66.59,66.62,19480.0,59.136,59.1538,59.1005,59.1272,19480.0
2016-11-08 10:40:00,66.62,66.64,66.58,66.6,35889.0,59.1272,59.1449,59.0917,59.1094,35889.0
2016-11-08 10:45:00,66.6,66.66,66.6,66.61,60754.0,59.1094,59.1627,59.1094,59.1183,60754.0
2016-11-08 10:50:00,66.61,66.63,66.54,66.54,23494.0,59.1183,59.136,59.0562,59.0562,23494.0
2016-11-08 10:55:00,66.54,66.57,66.49,66.55,24297.0,59.0562,59.0828,59.0118,59.065,24297.0
2016-11-08 11:00:00,66.54,66.54,66.46,66.48,78014.0,59.0562,59.0562,58.9852,59.0029,78014.0
2016-11-08 11:05:00,66.48,66.6,66.48,66.6,61030.0,59.0029,59.1094,59.0029,59.1094,61030.0
2016-11-08 11:10:00,66.6,66.66,66.56,66.66,109355.0,59.1094,59.1627,59.0739,59.1627,109355.0
2016-11-08 11:15:00,66.66,66.71,66.65,66.67,81630.0,59.1627,59.207,59.1538,59.1715,81630.0
2016-11-08 11:20:00,66.68,66.82,66.68,66.72,138602.0,59.1804,59.3047,59.1804,59.2159,138602.0
2016-11-08 11:25:00,66.73,66.77,66.71,66.76,29716.0,59.2248,59.2603,59.207,59.2514,29716.0
2016-11-08 11:30:00,66.76,66.88,66.76,66.87,30768.0,59.2514,59.3579,59.2514,59.349,30768.0
2016-11-08 11:35:00,66.88,66.93,66.86,66.88,38013.0,59.3579,59.4023,59.3402,59.3579,38013.0
2016-11-08 11:40:00,66.88,66.88,66.79,66.82,50543.0,59.3579,59.3579,59.278,59.3047,50543.0
2016-11-08 11:45:00,66.83,66.93,66.8,66.91,148570.0,59.3135,59.4023,59.2869,59.3845,148570.0
2016-11-08 11:50:00,66.9,66.97,66.9,66.93,17963.0,59.3757,59.4378,59.3757,59.4023,17963.0
2016-11-08 11:55:00,66.93,67.06,66.93,67.04,27407.0,59.4023,59.5177,59.4023,59.4999,27407.0
2016-11-08 12:00:00,67.04,67.12,67.04,67.08,23940.0,59.4999,59.5709,59.4999,59.5354,23940.0
2016-11-08 12:05:00,67.07,67.14,67.07,67.14,13251.0,59.5266,59.5887,59.5266,59.5887,13251.0
2016-11-08 12:10:00,67.14,67.15,67.09,67.14,21578.0,59.5887,59.5976,59.5443,59.5887,21578.0
2016-11-08 12:15:00,67.13,67.16,67.08,67.13,33505.0,59.5798,59.6064,59.5354,59.5798,33505.0
2016-11-08 12:20:00,67.11,67.24,67.09,67.24,24045.0,59.5621,59.6774,59.5443,59.6774,24045.0
2016-11-08 12:25:00,67.22,67.23,67.17,67.18,25765.0,59.6597,59.6686,59.6153,59.6242,25765.0
2016-11-08 12:30:00,67.18,67.18,67.12,67.12,25140.0,59.6242,59.6242,59.5709,59.5709,25140.0
2016-11-08 12:35:00,67.11,67.13,67.07,67.09,30887.0,59.5621,59.5798,59.5266,59.5443,30887.0
2016-11-08 12:40:00,67.09,67.12,67.06,67.11,27965.0,59.5443,59.5709,59.5177,59.5621,27965.0
2016-11-08 12:45:00,67.1,67.15,67.09,67.15,21042.0,59.5532,59.5976,59.5443,59.5976,21042.0
2016-11-08 12:50:00,67.14,67.24,67.13,67.22,20687.0,59.5887,59.6774,59.5798,59.6597,20687.0
2016-11-08 12:55:00,67.23,67.26,67.22,67.23,18797.0,59.6686,59.6952,59.6597,59.6686,18797.0
2016-11-08 13:00:00,67.23,67.25,67.18,67.21,18798.0,59.6686,59.6863,59.6242,59.6508,18798.0
2016-11-08 13:05:00,67.21,67.23,67.06,67.11,43544.0,59.6508,59.6686,59.5177,59.5621,43544.0
2016-11-08 13:10:00,67.11,67.16,67.08,67.11,41816.0,59.5621,59.6064,59.5354,59.5621,41816.0
2016-11-08 13:15:00,67.1,67.1,67.02,67.03,40462.0,59.5532,59.5532,59.4822,59.4911,40462.0
2016-11-08 13:20:00,67.03,67.09,67.02,67.07,21526.0,59.4911,59.5443,59.4822,59.5266,21526.0
2016-11-08 13:25:00,67.07,67.09,67.04,67.07,16565.0,59.5266,59.5443,59.4999,59.5266,16565.0
2016-11-08 13:30:00,67.06,67.16,67.06,67.13,22315.0,59.5177,59.6064,59.5177,59.5798,22315.0
2016-11-08 13:35:00,67.13,67.2,67.13,67.16,34069.0,59.5798,59.6419,59.5798,59.6064,34069.0
2016-11-08 13:40:00,67.17,67.18,67.13,67.17,22358.0,59.6153,59.6242,59.5798,59.6153,22358.0
2016-11-08 13:45:00,67.17,67.18,67.13,67.16,25653.0,59.6153,59.6242,59.5798,59.6064,25653.0
2016-11-08 13:50:00,67.17,67.19,67.14,67.15,21853.0,59.6153,59.6331,59.5887,59.5976,21853.0
2016-11-08 13:55:00,67.15,67.16,67.12,67.16,28087.0,59.5976,59.6064,59.5709,59.6064,28087.0
2016-11-08 14:00:00,67.15,67.17,67.11,67.14,23036.0,59.5976,59.6153,59.5621,59.5887,23036.0
2016-11-08 14:05:00,67.13,67.13,67.11,67.12,15286.0,59.5798,59.5798,59.5621,59.5709,15286.0
2016-11-08 14:10:00,67.12,67.12,67.03,67.04,27577.0,59.5709,59.5709,59.4911,59.4999,27577.0
2016-11-08 14:15:00,67.02,67.07,67.02,67.06,35543.0,59.4822,59.5266,59.4822,59.5177,35543.0
2016-11-08 14:20:00,67.06,67.1,67.03,67.03,46043.0,59.5177,59.5532,59.4911,59.4911,46043.0
2016-11-08 14:25:00,67.02,67.03,66.96,67.02,28092.0,59.4822,59.4911,59.4289,59.4822,28092.0
2016-11-08 14:30:00,67.02,67.04,67.0,67.02,22780.0,59.4822,59.4999,59.4644,59.4822,22780.0
2016-11-08 14:35:00,67.01,67.04,66.96,67.02,81582.0,59.4733,59.4999,59.4289,59.4822,81582.0
2016-11-08 14:40:00,67.02,67.04,66.92,66.92,40993.0,59.4822,59.4999,59.3934,59.3934,40993.0
2016-11-08 14:45:00,66.92,66.98,66.86,66.98,30702.0,59.3934,59.4467,59.3402,59.4467,30702.0
2016-11-08 14:50:00,66.97,67.01,66.95,67.0,26155.0,59.4378,59.4733,59.42,59.4644,26155.0
2016-11-08 14:55:00,67.0,67.03,66.97,67.01,23120.0,59.4644,59.4911,59.4378,59.4733,23120.0
2016-11-08 15:00:00,67.0,67.03,66.98,67.0,37532.0,59.4644,59.4911,59.4467,59.4644,37532.0
2016-11-08 15:05:00,67.0,67.17,66.99,67.17,55695.0,59.4644,59.6153,59.4556,59.6153,55695.0
2016-11-08 15:10:00,67.16,67.21,67.12,67.16,41356.0,59.6064,59.6508,59.5709,59.6064,41356.0
2016-11-08 15:15:00,67.16,67.17,67.08,67.09,19650.0,59.6064,59.6153,59.5354,59.5443,19650.0
2016-11-08 15:20:00,67.09,67.17,67.09,67.16,28254.0,59.5443,59.6153,59.5443,59.6064,28254.0
2016-11-08 15:25:00,67.16,67.19,67.14,67.16,34725.0,59.6064,59.6331,59.5887,59.6064,34725.0
2016-11-08 15:30:00,67.15,67.22,67.13,67.19,52267.0,59.5976,59.6597,59.5798,59.6331,52267.0
2016-11-08 15:35:00,67.19,67.21,67.14,67.2,42639.0,59.6331,59.6508,59.5887,59.6419,42639.0
2016-11-08 15:40:00,67.2,67.21,67.13,67.16,54128.0,59.6419,59.6508,59.5798,59.6064,54128.0
2016-11-08 15:45:00,67.16,67.2,67.11,67.12,57792.0,59.6064,59.6419,59.5621,59.5709,57792.0
2016-11-08 15:50:00,67.12,67.14,66.96,67.01,134520.0,59.5709,59.5887,59.4289,59.4733,134520.0
2016-11-08 15:55:00,67.01,67.07,66.97,67.07,204946.0,59.4733,59.5266,59.4378,59.5266,204946.0
2016-11-09 09:30:00,67.16,68.4,67.06,67.57,226116.0,59.6064,60.707,59.5177,59.9703,226116.0
2016-11-09 09:35:00,67.59,67.9,67.31,67.34,111866.0,59.9881,60.2632,59.7396,59.7662,111866.0
2016-11-09 09:40:00,67.36,67.67,67.1,67.64,75284.0,59.7839,60.0591,59.5532,60.0324,75284.0
2016-11-09 09:45:00,67.68,68.07,67.42,68.03,115430.0,60.0679,60.4141,59.8372,60.3786,115430.0
2016-11-09 09:50:00,67.99,68.23,67.79,68.09,102307.0,60.3431,60.5561,60.1656,60.4318,102307.0
2016-11-09 09:55:00,68.12,68.19,67.8,67.93,89032.0,60.4585,60.5206,60.1744,60.2898,89032.0
2016-11-09 10:00:00,67.91,67.91,67.49,67.64,116457.0,60.2721,60.2721,59.8993,60.0324,116457.0
2016-11-09 10:05:00,67.64,67.75,67.51,67.52,59537.0,60.0324,60.1301,59.9171,59.9259,59537.0
2016-11-09 10:10:00,67.53,67.64,67.43,67.59,78207.0,59.9348,60.0324,59.8461,59.9881,78207.0
2016-11-09 10:15:00,67.59,67.63,67.35,67.38,92040.0,59.9881,60.0236,59.7751,59.8017,92040.0
2016-11-09 10:20:00,67.38,67.49,67.38,67.41,108127.0,59.8017,59.8993,59.8017,59.8283,108127.0
2016-11-09 10:25:00,67.4,67.63,67.39,67.56,97062.0,59.8194,60.0236,59.8106,59.9614,97062.0
2016-11-09 10:30:00,67.55,67.64,67.44,67.56,111038.0,59.9526,60.0324,59.8549,59.9614,111038.0
2016-11-09 10:35:00,67.58,67.64,67.48,67.57,87945.0,59.9792,60.0324,59.8904,59.9703,87945.0
2016-11-09 10:40:00,67.56,67.68,67.54,67.58,81498.0,59.9614,60.0679,59.9437,59.9792,81498.0
2016-11-09 10:45:00,67.57,67.65,67.46,67.46,84492.0,59.9703,60.0413,59.8727,59.8727,84492.0
2016-11-09 10:50:00,67.46,67.63,67.43,67.61,52449.0,59.8727,60.0236,59.8461,60.0058,52449.0
2016-11-09 10:55:00,67.62,67.8,67.61,67.73,59043.0,60.0147,60.1744,60.0058,60.1123,59043.0
2016-11-09 11:00:00,67.74,67.91,67.74,67.84,105052.0,60.1212,60.2721,60.1212,60.21,105052.0
2016-11-09 11:05:00,67.82,67.91,67.8,67.9,119054.0,60.1922,60.2721,60.1744,60.2632,119054.0
2016-11-09 11:10:00,67.91,68.0,67.9,67.99,41199.0,60.2721,60.352,60.2632,60.3431,41199.0
2016-11-09 11:15:00,67.99,68.08,67.95,67.98,63096.0,60.3431,60.423,60.3076,60.3342,63096.0
2016-11-09 11:20:00,67.97,68.09,67.97,68.04,40741.0,60.3253,60.4318,60.3253,60.3875,40741.0
2016-11-09 11:25:00,68.05,68.12,68.01,68.09,32947.0,60.3963,60.4585,60.3608,60.4318,32947.0
2016-11-09 11:30:00,68.11,68.21,68.09,68.17,77503.0,60.4496,60.5383,60.4318,60.5028,77503.0
2016-11-09 11:35:00,68.17,68.26,68.15,68.22,67203.0,60.5028,60.5827,60.4851,60.5472,67203.0
2016-11-09 11:40:00,68.21,68.21,68.06,68.14,82167.0,60.5383,60.5383,60.4052,60.4762,82167.0
2016-11-09 11:45:00,68.14,68.3,68.07,68.26,123688.0,60.4762,60.6182,60.4141,60.5827,123688.0
2016-11-09 11:50:00,68.26,68.46,68.22,68.4,97443.0,60.5827,60.7602,60.5472,60.707,97443.0
2016-11-09 11:55:00,68.4,68.45,68.3,68.34,71453.0,60.707,60.7513,60.6182,60.6537,71453.0
2016-11-09 12:00:00,68.35,68.45,68.23,68.25,87842.0,60.6626,60.7513,60.5561,60.5738,87842.0
2016-11-09 12:05:00,68.24,68.28,68.16,68.23,104587.0,60.565,60.6005,60.494,60.5561,104587.0
2016-11-09 12:10:00,68.24,68.44,68.18,68.4,119336.0,60.565,60.7425,60.5117,60.707,119336.0
2016-11-09 12:15:00,68.4,68.48,68.37,68.39,54360.0,60.707,60.778,60.6803,60.6981,54360.0
2016-11-09 12:20:00,68.39,68.41,68.29,68.29,115800.0,60.6981,60.7158,60.6093,60.6093,115800.0
2016-11-09 12:25:00,68.29,68.35,68.26,68.32,66453.0,60.6093,60.6626,60.5827,60.636,66453.0
2016-11-09 12:30:00,68.32,68.38,68.22,68.32,76835.0,60.636,60.6892,60.5472,60.636,76835.0
2016-11-09 12:35:00,68.32,68.41,68.21,68.22,98661.0,60.636,60.7158,60.5383,60.5472,98661.0
2016-11-09 12:40:00,68.24,68.32,68.2,68.23,79087.0,60.565,60.636,60.5295,60.5561,79087.0
2016-11-09 12:45:00,68.23,68.25,68.13,68.15,64735.0,60.5561,60.5738,60.4673,60.4851,64735.0
2016-11-09 12:50:00,68.15,68.18,68.08,68.12,137398.0,60.4851,60.5117,60.423,60.4585,137398.0
2016-11-09 12:55:00,68.13,68.28,68.1,68.21,74781.0,60.4673,60.6005,60.4407,60.5383,74781.0
2016-11-09 13:00:00,68.21,68.29,68.15,68.28,47891.0,60.5383,60.6093,60.4851,60.6005,47891.0
2016-11-09 13:05:00,68.28,68.41,68.28,68.39,58083.0,60.6005,60.7158,60.6005,60.6981,58083.0
2016-11-09 13:10:00,68.4,68.51,68.38,68.44,70398.0,60.707,60.8046,60.6892,60.7425,70398.0
2016-11-09 13:15:00,68.44,68.48,68.34,68.45,65327.0,60.7425,60.778,60.6537,60.7513,65327.0
2016-11-09 13:20:00,68.45,68.46,68.25,68.26,96627.0,60.7513,60.7602,60.5738,60.5827,96627.0
2016-11-09 13:25:00,68.28,68.32,68.21,68.25,95621.0,60.6005,60.636,60.5383,60.5738,95621.0
2016-11-09 13:30:00,68.25,68.36,68.23,68.36,63809.0,60.5738,60.6715,60.5561,60.6715,63809.0
2016-11-09 13:35:00,68.37,68.49,68.35,68.49,67984.0,60.6803,60.7868,60.6626,60.7868,67984.0
2016-11-09 13:40:00,68.49,68.54,68.4,68.5,98208.0,60.7868,60.8312,60.707,60.7957,98208.0
2016-11-09 13:45:00,68.5,68.52,68.44,68.5,76169.0,60.7957,60.8135,60.7425,60.7957,76169.0
2016-11-09 13:50:00,68.51,68.57,68.46,68.54,80976.0,60.8046,60.8578,60.7602,60.8312,80976.0
2016-11-09 13:55:00,68.54,68.71,68.54,68.71,79432.0,60.8312,60.9821,60.8312,60.9821,79432.0
2016-11-09 14:00:00,68.72,68.8,68.67,68.78,93590.0,60.991,61.062,60.9466,61.0442,93590.0
2016-11-09 14:05:00,68.78,68.79,68.69,68.78,81023.0,61.0442,61.0531,60.9643,61.0442,81023.0
2016-11-09 14:10:00,68.77,68.87,68.72,68.81,78731.0,61.0354,61.1241,60.991,61.0709,78731.0
2016-11-09 14:15:00,68.81,68.84,68.75,68.78,70794.0,61.0709,61.0975,61.0176,61.0442,70794.0
2016-11-09 14:20:00,68.78,68.85,68.76,68.83,57343.0,61.0442,61.1064,61.0265,61.0886,57343.0
2016-11-09 14:25:00,68.83,68.85,68.72,68.75,110178.0,61.0886,61.1064,60.991,61.0176,110178.0
2016-11-09 14:30:00,68.75,68.83,68.74,68.83,141781.0,61.0176,61.0886,61.0087,61.0886,141781.0
2016-11-09 14:35:00,68.83,68.94,68.77,68.92,73242.0,61.0886,61.1862,61.0354,61.1685,73242.0
2016-11-09 14:40:00,68.93,68.97,68.89,68.96,66192.0,61.1774,61.2129,61.1419,61.204,66192.0
2016-11-09 14:45:00,68.96,68.99,68.87,68.89,106170.0,61.204,61.2306,61.1241,61.1419,106170.0
2016-11-09 14:50:00,68.89,68.94,68.85,68.89,98324.0,61.1419,61.1862,61.1064,61.1419,98324.0
2016-11-09 14:55:00,68.89,68.89,68.82,68.86,73204.0,61.1419,61.1419,61.0797,61.1152,73204.0
2016-11-09 15:00:00,68.87,68.9,68.83,68.9,81054.0,61.1241,61.1507,61.0886,61.1507,81054.0
2016-11-09 15:05:00,68.89,68.91,68.79,68.82,74327.0,61.1419,61.1596,61.0531,61.0797,74327.0
2016-11-09 15:10:00,68.83,68.91,68.81,68.88,81900.0,61.0886,61.1596,61.0709,61.133,81900.0
2016-11-09 15:15:00,68.87,68.91,68.81,68.9,114142.0,61.1241,61.1596,61.0709,61.1507,114142.0
2016-11-09 15:20:00,68.9,68.95,68.88,68.94,98849.0,61.1507,61.1951,61.133,61.1862,98849.0
2016-11-09 15:25:00,68.93,69.0,68.87,68.88,89247.0,61.1774,61.2395,61.1241,61.133,89247.0
2016-11-09 15:30:00,68.88,68.88,68.71,68.79,130949.0,61.133,61.133,60.9821,61.0531,130949.0
2016-11-09 15:35:00,68.79,68.84,68.72,68.73,123608.0,61.0531,61.0975,60.991,60.9999,123608.0
2016-11-09 15:40:00,68.73,68.77,68.68,68.74,211773.0,60.9999,61.0354,60.9555,61.0087,211773.0
2016-11-09 15:45:00,68.74,68.75,68.5,68.56,259251.0,61.0087,61.0176,60.7957,60.849,259251.0
2016-11-09 15:50:00,68.57,68.64,68.56,68.63,235583.0,60.8578,60.92,60.849,60.9111,235583.0
2016-11-09 15:55:00,68.62,68.79,68.59,68.74,506668.0,60.9022,61.0531,60.8756,61.0087,506668.0
2016-11-10 09:30:00,69.07,69.54,69.05,69.54,282181.0,61.3016,61.7187,61.2839,61.7187,282181.0
2016-11-10 09:35:00,69.54,69.75,69.51,69.63,215845.0,61.7187,61.9051,61.6921,61.7986,215845.0
2016-11-10 09:40:00,69.64,69.85,69.63,69.83,183837.0,61.8075,61.9939,61.7986,61.9761,183837.0
2016-11-10 09:45:00,69.82,70.18,69.79,70.1,257829.0,61.9673,62.2868,61.9406,62.2158,257829.0
2016-11-10 09:50:00,70.13,70.4,70.02,70.33,170252.0,62.2424,62.482,62.1448,62.4199,170252.0
2016-11-10 09:55:00,70.33,70.35,70.07,70.2,164769.0,62.4199,62.4376,62.1891,62.3045,164769.0
2016-11-10 10:00:00,70.21,70.39,69.96,70.06,195109.0,62.3134,62.4731,62.0915,62.1803,195109.0
2016-11-10 10:05:00,70.07,70.37,70.0,70.23,73129.0,62.1891,62.4554,62.127,62.3311,73129.0
2016-11-10 10:10:00,70.25,70.25,70.07,70.17,59562.0,62.3489,62.3489,62.1891,62.2779,59562.0
2016-11-10 10:15:00,70.18,70.28,70.0,70.06,94081.0,62.2868,62.3755,62.127,62.1803,94081.0
2016-11-10 10:20:00,70.08,70.21,69.98,70.01,74180.0,62.198,62.3134,62.1093,62.1359,74180.0
2016-11-10 10:25:00,70.01,70.04,69.81,69.95,80132.0,62.1359,62.1625,61.9584,62.0826,80132.0
2016-11-10 10:30:00,69.94,70.09,69.9,69.93,86460.0,62.0738,62.2069,62.0383,62.0649,86460.0
2016-11-10 10:35:00,69.93,69.98,69.71,69.83,159627.0,62.0649,62.1093,61.8696,61.9761,159627.0
2016-11-10 10:40:00,69.84,69.92,69.7,69.72,218841.0,61.985,62.056,61.8608,61.8785,218841.0
2016-11-10 10:45:00,69.73,69.82,69.54,69.6,118869.0,61.8874,61.9673,61.7187,61.772,118869.0
2016-11-10 10:50:00,69.59,69.67,69.43,69.55,59985.0,61.7631,61.8341,61.6211,61.7276,59985.0
2016-11-10 10:55:00,69.55,69.7,69.42,69.42,101085.0,61.7276,61.8608,61.6122,61.6122,101085.0
2016-11-10 11:00:00,69.42,69.68,69.4,69.49,102959.0,61.6122,61.843,61.5945,61.6744,102959.0
2016-11-10 11:05:00,69.49,69.66,69.44,69.47,131411.0,61.6744,61.8253,61.63,61.6566,131411.0
2016-11-10 11:10:00,69.46,69.79,69.41,69.79,99497.0,61.6477,61.9406,61.6034,61.9406,99497.0
2016-11-10 11:15:00,69.79,69.84,69.67,69.75,124791.0,61.9406,61.985,61.8341,61.9051,124791.0
2016-11-10 11:20:00,69.75,69.8,69.6,69.71,136961.0,61.9051,61.9495,61.772,61.8696,136961.0
2016-11-10 11:25:00,69.7,69.75,69.46,69.55,48250.0,61.8608,61.9051,61.6477,61.7276,48250.0
2016-11-10 11:30:00,69.56,69.72,69.53,69.61,56377.0,61.7365,61.8785,61.7099,61.7809,56377.0
2016-11-10 11:35:00,69.59,69.66,69.54,69.64,40937.0,61.7631,61.8253,61.7187,61.8075,40937.0
2016-11-10 11:40:00,69.63,69.79,69.58,69.77,87038.0,61.7986,61.9406,61.7543,61.9229,87038.0
2016-11-10 11:45:00,69.77,69.91,69.61,69.66,66350.0,61.9229,62.0471,61.7809,61.8253,66350.0
2016-11-10 11:50:00,69.66,69.77,69.56,69.73,47116.0,61.8253,61.9229,61.7365,61.8874,47116.0
2016-11-10 11:55:00,69.71,69.84,69.66,69.78,43399.0,61.8696,61.985,61.8253,61.9318,43399.0
2016-11-10 12:00:00,69.78,69.84,69.7,69.76,85663.0,61.9318,61.985,61.8608,61.914,85663.0
2016-11-10 12:05:00,69.77,69.88,69.73,69.74,40408.0,61.9229,62.0205,61.8874,61.8963,40408.0
2016-11-10 12:10:00,69.73,69.91,69.73,69.9,48943.0,61.8874,62.0471,61.8874,62.0383,48943.0
2016-11-10 12:15:00,69.88,69.95,69.83,69.93,69871.0,62.0205,62.0826,61.9761,62.0649,69871.0
2016-11-10 12:20:00,69.92,69.96,69.83,69.92,73722.0,62.056,62.0915,61.9761,62.056,73722.0
2016-11-10 12:25:00,69.93,69.95,69.84,69.9,40441.0,62.0649,62.0826,61.985,62.0383,40441.0
2016-11-10 12:30:00,69.9,69.95,69.83,69.85,51106.0,62.0383,62.0826,61.9761,61.9939,51106.0
2016-11-10 12:35:00,69.85,69.91,69.8,69.82,30059.0,61.9939,62.0471,61.9495,61.9673,30059.0
2016-11-10 12:40:00,69.81,69.86,69.72,69.83,49394.0,61.9584,62.0028,61.8785,61.9761,49394.0
2016-11-10 12:45:00,69.84,69.91,69.83,69.91,52554.0,61.985,62.0471,61.9761,62.0471,52554.0
2016-11-10 12:50:00,69.91,70.0,69.87,69.95,53752.0,62.0471,62.127,62.0116,62.0826,53752.0
2016-11-10 12:55:00,69.95,69.97,69.86,69.91,60668.0,62.0826,62.1004,62.0028,62.0471,60668.0
2016-11-10 13:00:00,69.92,69.98,69.89,69.96,65663.0,62.056,62.1093,62.0294,62.0915,65663.0
2016-11-10 13:05:00,69.97,69.98,69.91,69.97,74986.0,62.1004,62.1093,62.0471,62.1004,74986.0
2016-11-10 13:10:00,69.96,69.99,69.8,69.87,88373.0,62.0915,62.1181,61.9495,62.0116,88373.0
2016-11-10 13:15:00,69.87,69.96,69.84,69.88,55144.0,62.0116,62.0915,61.985,62.0205,55144.0
2016-11-10 13:20:00,69.87,69.93,69.83,69.86,75170.0,62.0116,62.0649,61.9761,62.0028,75170.0
2016-11-10 13:25:00,69.85,70.0,69.79,69.96,72778.0,61.9939,62.127,61.9406,62.0915,72778.0
2016-11-10 13:30:00,69.97,70.05,69.97,70.05,65246.0,62.1004,62.1714,62.1004,62.1714,65246.0
2016-11-10 13:35:00,70.07,70.16,70.02,70.09,80455.0,62.1891,62.269,62.1448,62.2069,80455.0
2016-11-10 13:40:00,70.09,70.24,70.09,70.19,71973.0,62.2069,62.34,62.2069,62.2956,71973.0
2016-11-10 13:45:00,70.2,70.25,70.13,70.24,112161.0,62.3045,62.3489,62.2424,62.34,112161.0
2016-11-10 13:50:00,70.24,70.29,70.17,70.26,173456.0,62.34,62.3844,62.2779,62.3578,173456.0
2016-11-10 13:55:00,70.25,70.25,70.08,70.19,191066.0,62.3489,62.3489,62.198,62.2956,191066.0
2016-11-10 14:00:00,70.19,70.27,70.18,70.25,99159.0,62.2956,62.3666,62.2868,62.3489,99159.0
2016-11-10 14:05:00,70.25,70.26,70.18,70.25,96722.0,62.3489,62.3578,62.2868,62.3489,96722.0
2016-11-10 14:10:00,70.24,70.34,70.19,70.29,95999.0,62.34,62.4288,62.2956,62.3844,95999.0
2016-11-10 14:15:00,70.3,70.3,70.1,70.15,93949.0,62.3933,62.3933,62.2158,62.2601,93949.0
2016-11-10 14:20:00,70.15,70.21,70.09,70.16,74278.0,62.2601,62.3134,62.2069,62.269,74278.0
2016-11-10 14:25:00,70.15,70.23,70.12,70.23,87979.0,62.2601,62.3311,62.2335,62.3311,87979.0
2016-11-10 14:30:00,70.22,70.24,70.08,70.12,76885.0,62.3223,62.34,62.198,62.2335,76885.0
2016-11-10 14:35:00,70.13,70.21,70.09,70.2,58646.0,62.2424,62.3134,62.2069,62.3045,58646.0
2016-11-10 14:40:00,70.21,70.24,70.15,70.19,102516.0,62.3134,62.34,62.2601,62.2956,102516.0
2016-11-10 14:45:00,70.18,70.29,70.17,70.27,88752.0,62.2868,62.3844,62.2779,62.3666,88752.0
2016-11-10 14:50:00,70.26,70.32,70.19,70.28,85239.0,62.3578,62.411,62.2956,62.3755,85239.0
2016-11-10 14:55:00,70.28,70.29,70.15,70.27,51695.0,62.3755,62.3844,62.2601,62.3666,51695.0
2016-11-10 15:00:00,70.27,70.37,70.2,70.36,62719.0,62.3666,62.4554,62.3045,62.4465,62719.0
2016-11-10 15:05:00,70.37,70.37,70.17,70.19,84908.0,62.4554,62.4554,62.2779,62.2956,84908.0
2016-11-10 15:10:00,70.19,70.19,70.04,70.1,79735.0,62.2956,62.2956,62.1625,62.2158,79735.0
2016-11-10 15:15:00,70.1,70.13,70.05,70.06,58349.0,62.2158,62.2424,62.1714,62.1803,58349.0
2016-11-10 15:20:00,70.05,70.08,70.01,70.06,101866.0,62.1714,62.198,62.1359,62.1803,101866.0
2016-11-10 15:25:00,70.06,70.2,70.03,70.19,81268.0,62.1803,62.3045,62.1536,62.2956,81268.0
2016-11-10 15:30:00,70.19,70.21,70.1,70.14,72843.0,62.2956,62.3134,62.2158,62.2513,72843.0
2016-11-10 15:35:00,70.13,70.18,70.05,70.12,112065.0,62.2424,62.2868,62.1714,62.2335,112065.0
2016-11-10 15:40:00,70.11,70.13,70.05,70.11,104943.0,62.2246,62.2424,62.1714,62.2246,104943.0
2016-11-10 15:45:00,70.1,70.16,70.02,70.15,152361.0,62.2158,62.269,62.1448,62.2601,152361.0
2016-11-10 15:50:00,70.15,70.16,70.02,70.03,159031.0,62.2601,62.269,62.1448,62.1536,159031.0
2016-11-10 15:55:00,70.03,70.15,70.03,70.12,237994.0,62.1536,62.2601,62.1536,62.2335,237994.0
2016-11-11 09:30:00,69.97,70.29,69.75,69.86,123229.0,62.1004,62.3844,61.9051,62.0028,123229.0
2016-11-11 09:35:00,69.86,69.98,69.8,69.96,67311.0,62.0028,62.1093,61.9495,62.0915,67311.0
2016-11-11 09:40:00,69.95,70.15,69.78,70.04,65910.0,62.0826,62.2601,61.9318,62.1625,65910.0
2016-11-11 09:45:00,70.04,70.09,69.9,69.98,60836.0,62.1625,62.2069,62.0383,62.1093,60836.0
2016-11-11 09:50:00,69.97,70.29,69.96,70.05,72079.0,62.1004,62.3844,62.0915,62.1714,72079.0
2016-11-11 09:55:00,70.06,70.33,69.98,70.33,106480.0,62.1803,62.4199,62.1093,62.4199,106480.0
2016-11-11 10:00:00,70.34,70.34,70.0,70.11,72601.0,62.4288,62.4288,62.127,62.2246,72601.0
2016-11-11 10:05:00,70.1,70.21,70.09,70.12,72013.0,62.2158,62.3134,62.2069,62.2335,72013.0
2016-11-11 10:10:00,70.11,70.19,70.06,70.13,79716.0,62.2246,62.2956,62.1803,62.2424,79716.0
2016-11-11 10:15:00,70.13,70.31,70.02,70.04,52200.0,62.2424,62.4021,62.1448,62.1625,52200.0
2016-11-11 10:20:00,70.03,70.09,70.0,70.06,74369.0,62.1536,62.2069,62.127,62.1803,74369.0
2016-11-11 10:25:00,70.05,70.06,69.91,69.95,58002.0,62.1714,62.1803,62.0471,62.0826,58002.0
2016-11-11 10:30:00,69.95,70.02,69.9,69.9,69242.0,62.0826,62.1448,62.0383,62.0383,69242.0
2016-11-11 10:35:00,69.91,70.08,69.86,70.02,61372.0,62.0471,62.198,62.0028,62.1448,61372.0
2016-11-11 10:40:00,70.04,70.13,69.96,70.1,40916.0,62.1625,62.2424,62.0915,62.2158,40916.0
2016-11-11 10:45:00,70.13,70.16,69.87,69.93,72900.0,62.2424,62.269,62.0116,62.0649,72900.0
2016-11-11 10:50:00,69.93,69.93,69.8,69.86,80379.0,62.0649,62.0649,61.9495,62.0028,80379.0
2016-11-11 10:55:00,69.85,69.88,69.73,69.76,77060.0,61.9939,62.0205,61.8874,61.914,77060.0
2016-11-11 11:00:00,69.76,69.84,69.65,69.81,79470.0,61.914,61.985,61.8164,61.9584,79470.0
2016-11-11 11:05:00,69.81,69.87,69.74,69.75,58659.0,61.9584,62.0116,61.8963,61.9051,58659.0
2016-11-11 11:10:00,69.76,69.85,69.65,69.77,46300.0,61.914,61.9939,61.8164,61.9229,46300.0
2016-11-11 11:15:00,69.76,69.82,69.72,69.79,37646.0,61.914,61.9673,61.8785,61.9406,37646.0
2016-11-11 11:20:00,69.79,69.81,69.73,69.81,37279.0,61.9406,61.9584,61.8874,61.9584,37279.0
2016-11-11 11:25:00,69.81,69.9,69.77,69.86,36004.0,61.9584,62.0383,61.9229,62.0028,36004.0
2016-11-11 11:30:00,69.85,69.97,69.85,69.9,41550.0,61.9939,62.1004,61.9939,62.0383,41550.0
2016-11-11 11:35:00,69.9,69.99,69.89,69.98,33469.0,62.0383,62.1181,62.0294,62.1093,33469.0
2016-11-11 11:40:00,69.99,70.06,69.93,69.93,37177.0,62.1181,62.1803,62.0649,62.0649,37177.0
2016-11-11 11:45:00,69.93,70.01,69.88,69.91,36982.0,62.0649,62.1359,62.0205,62.0471,36982.0
2016-11-11 11:50:00,69.92,70.02,69.87,70.02,28489.0,62.056,62.1448,62.0116,62.1448,28489.0
2016-11-11 11:55:00,70.03,70.12,69.99,70.06,24884.0,62.1536,62.2335,62.1181,62.1803,24884.0
2016-11-11 12:00:00,70.04,70.12,70.04,70.1,16636.0,62.1625,62.2335,62.1625,62.2158,16636.0
2016-11-11 12:05:00,70.1,70.24,70.1,70.2,34514.0,62.2158,62.34,62.2158,62.3045,34514.0
2016-11-11 12:10:00,70.21,70.23,70.17,70.22,34902.0,62.3134,62.3311,62.2779,62.3223,34902.0
2016-11-11 12:15:00,70.23,70.29,70.2,70.24,40589.0,62.3311,62.3844,62.3045,62.34,40589.0
2016-11-11 12:20:00,70.25,70.27,70.2,70.25,14988.0,62.3489,62.3666,62.3045,62.3489,14988.0
2016-11-11 12:25:00,70.25,70.37,70.23,70.28,54443.0,62.3489,62.4554,62.3311,62.3755,54443.0
2016-11-11 12:30:00,70.28,70.36,70.22,70.26,18499.0,62.3755,62.4465,62.3223,62.3578,18499.0
2016-11-11 12:35:00,70.26,70.28,70.21,70.26,19942.0,62.3578,62.3755,62.3134,62.3578,19942.0
2016-11-11 12:40:00,70.27,70.37,70.24,70.36,25620.0,62.3666,62.4554,62.34,62.4465,25620.0
2016-11-11 12:45:00,70.36,70.37,70.28,70.28,16265.0,62.4465,62.4554,62.3755,62.3755,16265.0
2016-11-11 12:50:00,70.27,70.35,70.21,70.34,33463.0,62.3666,62.4376,62.3134,62.4288,33463.0
2016-11-11 12:55:00,70.34,70.4,70.33,70.38,23459.0,62.4288,62.482,62.4199,62.4643,23459.0
2016-11-11 13:00:00,70.38,70.46,70.37,70.44,20542.0,62.4643,62.5353,62.4554,62.5175,20542.0
2016-11-11 13:05:00,70.45,70.46,70.38,70.45,30896.0,62.5264,62.5353,62.4643,62.5264,30896.0
2016-11-11 13:10:00,70.45,70.47,70.36,70.44,29013.0,62.5264,62.5442,62.4465,62.5175,29013.0
2016-11-11 13:15:00,70.45,70.53,70.41,70.45,24419.0,62.5264,62.5974,62.4909,62.5264,24419.0
2016-11-11 13:20:00,70.45,70.5,70.42,70.49,69529.0,62.5264,62.5708,62.4998,62.5619,69529.0
2016-11-11 13:25:00,70.5,70.53,70.46,70.51,47210.0,62.5708,62.5974,62.5353,62.5797,47210.0
2016-11-11 13:30:00,70.5,70.54,70.48,70.48,42831.0,62.5708,62.6063,62.553,62.553,42831.0
2016-11-11 13:35:00,70.48,70.53,70.46,70.46,32587.0,62.553,62.5974,62.5353,62.5353,32587.0
2016-11-11 13:40:00,70.46,70.5,70.45,70.48,36755.0,62.5353,62.5708,62.5264,62.553,36755.0
2016-11-11 13:45:00,70.48,70.49,70.39,70.45,43633.0,62.553,62.5619,62.4731,62.5264,43633.0
2016-11-11 13:50:00,70.45,70.46,70.41,70.44,36940.0,62.5264,62.5353,62.4909,62.5175,36940.0
2016-11-11 13:55:00,70.45,70.47,70.36,70.38,26074.0,62.5264,62.5442,62.4465,62.4643,26074.0
2016-11-11 14:00:00,70.37,70.37,70.27,70.32,44218.0,62.4554,62.4554,62.3666,62.411,44218.0
2016-11-11 14:05:00,70.31,70.39,70.29,70.36,29813.0,62.4021,62.4731,62.3844,62.4465,29813.0
2016-11-11 14:10:00,70.35,70.36,70.31,70.34,31846.0,62.4376,62.4465,62.4021,62.4288,31846.0
2016-11-11 14:15:00,70.34,70.43,70.3,70.42,37589.0,62.4288,62.5086,62.3933,62.4998,37589.0
2016-11-11 14:20:00,70.42,70.43,70.26,70.31,47198.0,62.4998,62.5086,62.3578,62.4021,47198.0
2016-11-11 14:25:00,70.31,70.35,70.27,70.28,33304.0,62.4021,62.4376,62.3666,62.3755,33304.0
2016-11-11 14:30:00,70.27,70.36,70.25,70.35,28546.0,62.3666,62.4465,62.3489,62.4376,28546.0
2016-11-11 14:35:00,70.34,70.35,70.23,70.28,40458.0,62.4288,62.4376,62.3311,62.3755,40458.0
2016-11-11 14:40:00,70.27,70.34,70.24,70.28,22729.0,62.3666,62.4288,62.34,62.3755,22729.0
2016-11-11 14:45:00,70.29,70.29,70.21,70.21,32494.0,62.3844,62.3844,62.3134,62.3134,32494.0
2016-11-11 14:50:00,70.2,70.28,70.2,70.27,27314.0,62.3045,62.3755,62.3045,62.3666,27314.0
2016-11-11 14:55:00,70.28,70.31,70.23,70.26,20497.0,62.3755,62.4021,62.3311,62.3578,20497.0
2016-11-11 15:00:00,70.26,70.35,70.25,70.34,25629.0,62.3578,62.4376,62.3489,62.4288,25629.0
2016-11-11 15:05:00,70.33,70.38,70.32,70.38,29160.0,62.4199,62.4643,62.411,62.4643,29160.0
2016-11-11 15:10:00,70.39,70.45,70.37,70.4,28134.0,62.4731,62.5264,62.4554,62.482,28134.0
2016-11-11 15:15:00,70.41,70.42,70.34,70.36,35946.0,62.4909,62.4998,62.4288,62.4465,35946.0
2016-11-11 15:20:00,70.36,70.4,70.34,70.38,36315.0,62.4465,62.482,62.4288,62.4643,36315.0
2016-11-11 15:25:00,70.38,70.4,70.35,70.4,36435.0,62.4643,62.482,62.4376,62.482,36435.0
2016-11-11 15:30:00,70.4,70.49,70.39,70.49,34642.0,62.482,62.5619,62.4731,62.5619,34642.0
2016-11-11 15:35:00,70.5,70.5,70.45,70.45,38460.0,62.5708,62.5708,62.5264,62.5264,38460.0
2016-11-11 15:40:00,70.45,70.48,70.38,70.48,54061.0,62.5264,62.553,62.4643,62.553,54061.0
2016-11-11 15:45:00,70.48,70.57,70.46,70.49,92707.0,62.553,62.6329,62.5353,62.5619,92707.0
2016-11-11 15:50:00,70.49,70.59,70.48,70.58,134503.0,62.5619,62.6507,62.553,62.6418,134503.0
2016-11-11 15:55:00,70.59,70.59,70.49,70.51,182714.0,62.6507,62.6507,62.5619,62.5797,182714.0
2016-11-14 09:30:00,70.8,71.14,70.7,70.76,115757.0,62.837,63.1388,62.7483,62.8015,115757.0
2016-11-14 09:35:00,70.73,71.0,70.62,70.76,58425.0,62.7749,63.0145,62.6773,62.8015,58425.0
2016-11-14 09:40:00,70.75,70.98,70.7,70.88,42575.0,62.7927,62.9968,62.7483,62.908,42575.0
2016-11-14 09:45:00,70.9,71.12,70.87,71.05,63403.0,62.9258,63.121,62.8992,63.0589,63403.0
2016-11-14 09:50:00,71.04,71.37,71.03,71.27,55782.0,63.05,63.3429,63.0412,63.2542,55782.0
2016-11-14 09:55:00,71.29,71.35,71.08,71.15,59823.0,63.2719,63.3252,63.0855,63.1477,59823.0
2016-11-14 10:00:00,71.15,71.34,71.12,71.26,55647.0,63.1477,63.3163,63.121,63.2453,55647.0
2016-11-14 10:05:00,71.26,71.45,71.26,71.39,63896.0,63.2453,63.4139,63.2453,63.3607,63896.0
2016-11-14 10:10:00,71.39,71.65,71.39,71.6,184540.0,63.3607,63.5914,63.3607,63.5471,184540.0
2016-11-14 10:15:00,71.6,71.89,71.58,71.8,93905.0,63.5471,63.8044,63.5293,63.7246,93905.0
2016-11-14 10:20:00,71.8,71.84,71.66,71.67,66669.0,63.7246,63.7601,63.6003,63.6092,66669.0
2016-11-14 10:25:00,71.67,71.75,71.53,71.73,48123.0,63.6092,63.6802,63.4849,63.6624,48123.0
2016-11-14 10:30:00,71.7,71.85,71.67,71.73,115762.0,63.6358,63.7689,63.6092,63.6624,115762.0
2016-11-14 10:35:00,71.73,71.84,71.69,71.78,48784.0,63.6624,63.7601,63.6269,63.7068,48784.0
2016-11-14 10:40:00,71.78,71.8,71.57,71.59,40540.0,63.7068,63.7246,63.5204,63.5382,40540.0
2016-11-14 10:45:00,71.58,71.71,71.57,71.57,42731.0,63.5293,63.6447,63.5204,63.5204,42731.0
2016-11-14 10:50:00,71.58,71.87,71.54,71.84,47666.0,63.5293,63.7867,63.4938,63.7601,47666.0
2016-11-14 10:55:00,71.81,71.88,71.77,71.79,52973.0,63.7334,63.7956,63.6979,63.7157,52973.0
2016-11-14 11:00:00,71.8,71.84,71.73,71.73,84462.0,63.7246,63.7601,63.6624,63.6624,84462.0
2016-11-14 11:05:00,71.72,72.0,71.68,72.0,88881.0,63.6536,63.9021,63.6181,63.9021,88881.0
2016-11-14 11:10:00,72.0,72.29,71.94,72.28,184359.0,63.9021,64.1595,63.8488,64.1506,184359.0
2016-11-14 11:15:00,72.29,72.46,72.2,72.2,113671.0,64.1595,64.3103,64.0796,64.0796,113671.0
2016-11-14 11:20:00,72.17,72.21,72.08,72.16,54888.0,64.0529,64.0885,63.9731,64.0441,54888.0
2016-11-14 11:25:00,72.17,72.24,72.14,72.21,51308.0,64.0529,64.1151,64.0263,64.0885,51308.0
2016-11-14 11:30:00,72.2,72.33,72.17,72.28,79497.0,64.0796,64.195,64.0529,64.1506,79497.0
2016-11-14 11:35:00,72.27,72.44,72.26,72.3,85953.0,64.1417,64.2926,64.1328,64.1683,85953.0
2016-11-14 11:40:00,72.31,72.36,72.21,72.25,108631.0,64.1772,64.2216,64.0885,64.124,108631.0
2016-11-14 11:45:00,72.25,72.27,72.16,72.22,37898.0,64.124,64.1417,64.0441,64.0973,37898.0
2016-11-14 11:50:00,72.23,72.31,72.13,72.3,55166.0,64.1062,64.1772,64.0174,64.1683,55166.0
2016-11-14 11:55:00,72.3,72.31,72.17,72.22,51158.0,64.1683,64.1772,64.0529,64.0973,51158.0
2016-11-14 12:00:00,72.22,72.22,72.07,72.11,34099.0,64.0973,64.0973,63.9642,63.9997,34099.0
2016-11-14 12:05:00,72.12,72.28,72.08,72.21,87128.0,64.0086,64.1506,63.9731,64.0885,87128.0
2016-11-14 12:10:00,72.21,72.21,72.14,72.18,51759.0,64.0885,64.0885,64.0263,64.0618,51759.0
2016-11-14 12:15:00,72.17,72.22,72.12,72.2,83017.0,64.0529,64.0973,64.0086,64.0796,83017.0
2016-11-14 12:20:00,72.2,72.25,72.13,72.21,45803.0,64.0796,64.124,64.0174,64.0885,45803.0
2016-11-14 12:25:00,72.22,72.22,72.16,72.2,58511.0,64.0973,64.0973,64.0441,64.0796,58511.0
2016-11-14 12:30:00,72.2,72.21,72.07,72.1,65862.0,64.0796,64.0885,63.9642,63.9908,65862.0
2016-11-14 12:35:00,72.11,72.17,72.08,72.17,61322.0,63.9997,64.0529,63.9731,64.0529,61322.0
2016-11-14 12:40:00,72.17,72.3,72.15,72.24,54234.0,64.0529,64.1683,64.0352,64.1151,54234.0
2016-11-14 12:45:00,72.25,72.29,72.18,72.23,49538.0,64.124,64.1595,64.0618,64.1062,49538.0
2016-11-14 12:50:00,72.23,72.39,72.22,72.32,68104.0,64.1062,64.2482,64.0973,64.1861,68104.0
2016-11-14 12:55:00,72.32,72.32,72.19,72.29,54351.0,64.1861,64.1861,64.0707,64.1595,54351.0
2016-11-14 13:00:00,72.29,72.32,72.2,72.21,44438.0,64.1595,64.1861,64.0796,64.0885,44438.0
2016-11-14 13:05:00,72.2,72.35,72.18,72.32,46160.0,64.0796,64.2127,64.0618,64.1861,46160.0
2016-11-14 13:10:00,72.34,72.42,72.34,72.39,73985.0,64.2038,64.2748,64.2038,64.2482,73985.0
2016-11-14 13:15:00,72.39,72.41,72.34,72.41,40170.0,64.2482,64.266,64.2038,64.266,40170.0
2016-11-14 13:20:00,72.41,72.44,72.36,72.42,43033.0,64.266,64.2926,64.2216,64.2748,43033.0
2016-11-14 13:25:00,72.42,72.47,72.41,72.45,49050.0,64.2748,64.3192,64.266,64.3015,49050.0
2016-11-14 13:30:00,72.45,72.58,72.45,72.46,60647.0,64.3015,64.4168,64.3015,64.3103,60647.0
2016-11-14 13:35:00,72.47,72.5,72.45,72.46,25193.0,64.3192,64.3458,64.3015,64.3103,25193.0
2016-11-14 13:40:00,72.46,72.56,72.42,72.55,56327.0,64.3103,64.3991,64.2748,64.3902,56327.0
2016-11-14 13:45:00,72.55,72.66,72.55,72.63,73887.0,64.3902,64.4878,64.3902,64.4612,73887.0
2016-11-14 13:50:00,72.63,72.64,72.57,72.6,48330.0,64.4612,64.4701,64.408,64.4346,48330.0
2016-11-14 13:55:00,72.59,72.63,72.55,72.56,52186.0,64.4257,64.4612,64.3902,64.3991,52186.0
2016-11-14 14:00:00,72.56,72.68,72.54,72.54,70553.0,64.3991,64.5056,64.3813,64.3813,70553.0
2016-11-14 14:05:00,72.53,72.58,72.48,72.52,101397.0,64.3725,64.4168,64.3281,64.3636,101397.0
2016-11-14 14:10:00,72.51,72.53,72.45,72.51,108215.0,64.3547,64.3725,64.3015,64.3547,108215.0
2016-11-14 14:15:00,72.51,72.52,72.47,72.48,72179.0,64.3547,64.3636,64.3192,64.3281,72179.0
2016-11-14 14:20:00,72.48,72.5,72.43,72.48,51880.0,64.3281,64.3458,64.2837,64.3281,51880.0
2016-11-14 14:25:00,72.48,72.52,72.45,72.45,78751.0,64.3281,64.3636,64.3015,64.3015,78751.0
2016-11-14 14:30:00,72.45,72.5,72.4,72.42,59848.0,64.3015,64.3458,64.2571,64.2748,59848.0
2016-11-14 14:35:00,72.42,72.43,72.24,72.25,110255.0,64.2748,64.2837,64.1151,64.124,110255.0
2016-11-14 14:40:00,72.24,72.29,72.2,72.21,70223.0,64.1151,64.1595,64.0796,64.0885,70223.0
2016-11-14 14:45:00,72.22,72.24,72.13,72.24,62393.0,64.0973,64.1151,64.0174,64.1151,62393.0
2016-11-14 14:50:00,72.23,72.31,72.23,72.26,86475.0,64.1062,64.1772,64.1062,64.1328,86475.0
2016-11-14 14:55:00,72.26,72.4,72.26,72.39,100910.0,64.1328,64.2571,64.1328,64.2482,100910.0
2016-11-14 15:00:00,72.39,72.39,72.33,72.34,121800.0,64.2482,64.2482,64.195,64.2038,121800.0
2016-11-14 15:05:00,72.34,72.46,72.33,72.4,93666.0,64.2038,64.3103,64.195,64.2571,93666.0
2016-11-14 15:10:00,72.39,72.47,72.39,72.44,128755.0,64.2482,64.3192,64.2482,64.2926,128755.0
2016-11-14 15:15:00,72.44,72.53,72.44,72.5,72197.0,64.2926,64.3725,64.2926,64.3458,72197.0
2016-11-14 15:20:00,72.51,72.52,72.44,72.51,98490.0,64.3547,64.3636,64.2926,64.3547,98490.0
2016-11-14 15:25:00,72.51,72.59,72.46,72.58,81551.0,64.3547,64.4257,64.3103,64.4168,81551.0
2016-11-14 15:30:00,72.57,72.59,72.49,72.49,120136.0,64.408,64.4257,64.337,64.337,120136.0
2016-11-14 15:35:00,72.49,72.5,72.44,72.48,92510.0,64.337,64.3458,64.2926,64.3281,92510.0
2016-11-14 15:40:00,72.47,72.47,72.32,72.34,123862.0,64.3192,64.3192,64.1861,64.2038,123862.0
2016-11-14 15:45:00,72.34,72.44,72.25,72.44,129773.0,64.2038,64.2926,64.124,64.2926,129773.0
2016-11-14 15:50:00,72.44,72.45,72.42,72.42,246044.0,64.2926,64.3015,64.2748,64.2748,246044.0
2016-11-14 15:55:00,72.42,72.44,72.34,72.43,591429.0,64.2748,64.2926,64.2038,64.2837,591429.0
2016-11-15 09:30:00,72.13,72.19,71.76,71.97,148582.0,64.0174,64.0707,63.6891,63.8754,148582.0
2016-11-15 09:35:00,71.95,71.95,71.55,71.76,61331.0,63.8577,63.8577,63.5027,63.6891,61331.0
2016-11-15 09:40:00,71.78,71.82,71.65,71.72,71207.0,63.7068,63.7423,63.5914,63.6536,71207.0
2016-11-15 09:45:00,71.71,71.71,71.24,71.33,87059.0,63.6447,63.6447,63.2275,63.3074,87059.0
2016-11-15 09:50:00,71.33,71.62,71.33,71.52,92050.0,63.3074,63.5648,63.3074,63.4761,92050.0
2016-11-15 09:55:00,71.51,71.58,71.37,71.47,81554.0,63.4672,63.5293,63.3429,63.4317,81554.0
2016-11-15 10:00:00,71.49,71.59,71.43,71.46,56389.0,63.4494,63.5382,63.3962,63.4228,56389.0
2016-11-15 10:05:00,71.47,71.56,71.44,71.45,77437.0,63.4317,63.5116,63.4051,63.4139,77437.0
2016-11-15 10:10:00,71.45,71.52,71.39,71.45,55499.0,63.4139,63.4761,63.3607,63.4139,55499.0
2016-11-15 10:15:00,71.45,71.55,71.41,71.42,58953.0,63.4139,63.5027,63.3784,63.3873,58953.0
2016-11-15 10:20:00,71.42,71.45,71.34,71.39,50932.0,63.3873,63.4139,63.3163,63.3607,50932.0
2016-11-15 10:25:00,71.38,71.41,71.26,71.37,59560.0,63.3518,63.3784,63.2453,63.3429,59560.0
2016-11-15 10:30:00,71.37,71.4,71.33,71.38,68664.0,63.3429,63.3696,63.3074,63.3518,68664.0
2016-11-15 10:35:00,71.4,71.51,71.36,71.36,40149.0,63.3696,63.4672,63.3341,63.3341,40149.0
2016-11-15 10:40:00,71.36,71.45,71.36,71.42,33773.0,63.3341,63.4139,63.3341,63.3873,33773.0
2016-11-15 10:45:00,71.42,71.62,71.4,71.6,35976.0,63.3873,63.5648,63.3696,63.5471,35976.0
2016-11-15 10:50:00,71.61,71.75,71.61,71.74,41848.0,63.5559,63.6802,63.5559,63.6713,41848.0
2016-11-15 10:55:00,71.75,71.75,71.56,71.58,39066.0,63.6802,63.6802,63.5116,63.5293,39066.0
2016-11-15 11:00:00,71.58,71.67,71.55,71.65,40148.0,63.5293,63.6092,63.5027,63.5914,40148.0
2016-11-15 11:05:00,71.65,71.78,71.65,71.76,37498.0,63.5914,63.7068,63.5914,63.6891,37498.0
2016-11-15 11:10:00,71.76,71.9,71.76,71.89,43393.0,63.6891,63.8133,63.6891,63.8044,43393.0
2016-11-15 11:15:00,71.89,71.92,71.8,71.8,28356.0,63.8044,63.8311,63.7246,63.7246,28356.0
2016-11-15 11:20:00,71.8,71.84,71.75,71.75,31612.0,63.7246,63.7601,63.6802,63.6802,31612.0
2016-11-15 11:25:00,71.74,71.74,71.68,71.69,24776.0,63.6713,63.6713,63.6181,63.6269,24776.0
2016-11-15 11:30:00,71.69,71.83,71.68,71.82,28479.0,63.6269,63.7512,63.6181,63.7423,28479.0
2016-11-15 11:35:00,71.83,71.86,71.79,71.83,45564.0,63.7512,63.7778,63.7157,63.7512,45564.0
2016-11-15 11:40:00,71.84,71.85,71.79,71.8,33891.0,63.7601,63.7689,63.7157,63.7246,33891.0
2016-11-15 11:45:00,71.8,71.82,71.77,71.78,44379.0,63.7246,63.7423,63.6979,63.7068,44379.0
2016-11-15 11:50:00,71.79,71.81,71.68,71.68,65072.0,63.7157,63.7334,63.6181,63.6181,65072.0
2016-11-15 11:55:00,71.67,71.71,71.61,71.7,25650.0,63.6092,63.6447,63.5559,63.6358,25650.0
2016-11-15 12:00:00,71.7,71.76,71.66,71.76,35760.0,63.6358,63.6891,63.6003,63.6891,35760.0
2016-11-15 12:05:00,71.77,71.92,71.77,71.87,76176.0,63.6979,63.8311,63.6979,63.7867,76176.0
2016-11-15 12:10:00,71.86,71.87,71.77,71.8,33611.0,63.7778,63.7867,63.6979,63.7246,33611.0
2016-11-15 12:15:00,71.8,71.86,71.75,71.83,40221.0,63.7246,63.7778,63.6802,63.7512,40221.0
2016-11-15 12:20:00,71.83,71.83,71.78,71.83,18941.0,63.7512,63.7512,63.7068,63.7512,18941.0
2016-11-15 12:25:00,71.84,71.84,71.8,71.82,13031.0,63.7601,63.7601,63.7246,63.7423,13031.0
2016-11-15 12:30:00,71.82,71.86,71.8,71.86,26406.0,63.7423,63.7778,63.7246,63.7778,26406.0
2016-11-15 12:35:00,71.86,71.86,71.8,71.83,25335.0,63.7778,63.7778,63.7246,63.7512,25335.0
2016-11-15 12:40:00,71.82,71.87,71.81,71.81,33134.0,63.7423,63.7867,63.7334,63.7334,33134.0
2016-11-15 12:45:00,71.81,71.91,71.79,71.9,57715.0,63.7334,63.8222,63.7157,63.8133,57715.0
2016-11-15 12:50:00,71.89,71.91,71.83,71.85,21312.0,63.8044,63.8222,63.7512,63.7689,21312.0
2016-11-15 12:55:00,71.86,71.87,71.83,71.84,16078.0,63.7778,63.7867,63.7512,63.7601,16078.0
2016-11-15 13:00:00,71.84,71.87,71.83,71.84,20904.0,63.7601,63.7867,63.7512,63.7601,20904.0
2016-11-15 13:05:00,71.85,71.89,71.84,71.86,28179.0,63.7689,63.8044,63.7601,63.7778,28179.0
2016-11-15 13:10:00,71.85,71.86,71.79,71.8,17264.0,63.7689,63.7778,63.7157,63.7246,17264.0
2016-11-15 13:15:00,71.8,71.81,71.69,71.7,22353.0,63.7246,63.7334,63.6269,63.6358,22353.0
2016-11-15 13:20:00,71.71,71.83,71.69,71.82,23942.0,63.6447,63.7512,63.6269,63.7423,23942.0
2016-11-15 13:25:00,71.83,71.88,71.82,71.86,23591.0,63.7512,63.7956,63.7423,63.7778,23591.0
2016-11-15 13:30:00,71.85,71.9,71.84,71.88,19960.0,63.7689,63.8133,63.7601,63.7956,19960.0
2016-11-15 13:35:00,71.88,71.95,71.88,71.94,25230.0,63.7956,63.8577,63.7956,63.8488,25230.0
2016-11-15 13:40:00,71.93,71.97,71.93,71.93,24439.0,63.8399,63.8754,63.8399,63.8399,24439.0
2016-11-15 13:45:00,71.94,72.01,71.92,72.01,39075.0,63.8488,63.9109,63.8311,63.9109,39075.0
2016-11-15 13:50:00,72.0,72.05,71.98,72.04,38860.0,63.9021,63.9464,63.8843,63.9376,38860.0
2016-11-15 13:55:00,72.04,72.07,72.03,72.05,25683.0,63.9376,63.9642,63.9287,63.9464,25683.0
2016-11-15 14:00:00,72.05,72.06,72.0,72.0,29835.0,63.9464,63.9553,63.9021,63.9021,29835.0
2016-11-15 14:05:00,72.0,72.06,72.0,72.06,19619.0,63.9021,63.9553,63.9021,63.9553,19619.0
2016-11-15 14:10:00,72.05,72.22,72.04,72.2,54059.0,63.9464,64.0973,63.9376,64.0796,54059.0
2016-11-15 14:15:00,72.19,72.22,72.18,72.2,25667.0,64.0707,64.0973,64.0618,64.0796,25667.0
2016-11-15 14:20:00,72.21,72.24,72.19,72.19,36252.0,64.0885,64.1151,64.0707,64.0707,36252.0
2016-11-15 14:25:00,72.19,72.2,72.11,72.14,34690.0,64.0707,64.0796,63.9997,64.0263,34690.0
2016-11-15 14:30:00,72.13,72.2,72.13,72.18,31147.0,64.0174,64.0796,64.0174,64.0618,31147.0
2016-11-15 14:35:00,72.18,72.26,72.17,72.19,41625.0,64.0618,64.1328,64.0529,64.0707,41625.0
2016-11-15 14:40:00,72.19,72.25,72.16,72.24,30553.0,64.0707,64.124,64.0441,64.1151,30553.0
2016-11-15 14:45:00,72.24,72.26,72.2,72.2,26151.0,64.1151,64.1328,64.0796,64.0796,26151.0
2016-11-15 14:50:00,72.2,72.24,72.18,72.24,22689.0,64.0796,64.1151,64.0618,64.1151,22689.0
2016-11-15 14:55:00,72.24,72.25,72.13,72.16,49206.0,64.1151,64.124,64.0174,64.0441,49206.0
2016-11-15 15:00:00,72.16,72.21,72.15,72.17,30474.0,64.0441,64.0885,64.0352,64.0529,30474.0
2016-11-15 15:05:00,72.16,72.19,72.14,72.18,26419.0,64.0441,64.0707,64.0263,64.0618,26419.0
2016-11-15 15:10:00,72.19,72.28,72.16,72.27,103424.0,64.0707,64.1506,64.0441,64.1417,103424.0
2016-11-15 15:15:00,72.27,72.32,72.26,72.27,26597.0,64.1417,64.1861,64.1328,64.1417,26597.0
2016-11-15 15:20:00,72.27,72.31,72.23,72.24,37668.0,64.1417,64.1772,64.1062,64.1151,37668.0
2016-11-15 15:25:00,72.23,72.35,72.23,72.31,37282.0,64.1062,64.2127,64.1062,64.1772,37282.0
2016-11-15 15:30:00,72.31,72.33,72.28,72.3,37964.0,64.1772,64.195,64.1506,64.1683,37964.0
2016-11-15 15:35:00,72.3,72.36,72.29,72.35,45133.0,64.1683,64.2216,64.1595,64.2127,45133.0
2016-11-15 15:40:00,72.34,72.4,72.33,72.33,60337.0,64.2038,64.2571,64.195,64.195,60337.0
2016-11-15 15:45:00,72.33,72.34,72.28,72.29,72199.0,64.195,64.2038,64.1506,64.1595,72199.0
2016-11-15 15:50:00,72.29,72.31,72.25,72.28,95475.0,64.1595,64.1772,64.124,64.1506,95475.0
2016-11-15 15:55:00,72.29,72.48,72.28,72.47,217825.0,64.1595,64.3281,64.1506,64.3192,217825.0
2016-11-16 09:30:00,71.95,72.4,71.7,72.12,122457.0,63.8577,64.2571,63.6358,64.0086,122457.0
2016-11-16 09:35:00,72.12,72.36,71.9,71.95,51342.0,64.0086,64.2216,63.8133,63.8577,51342.0
2016-11-16 09:40:00,71.96,72.04,71.87,72.04,35200.0,63.8666,63.9376,63.7867,63.9376,35200.0
2016-11-16 09:45:00,72.02,72.11,71.78,71.82,49037.0,63.9198,63.9997,63.7068,63.7423,49037.0
2016-11-16 09:50:00,71.81,71.81,71.62,71.73,43891.0,63.7334,63.7334,63.5648,63.6624,43891.0
2016-11-16 09:55:00,71.73,71.86,71.63,71.8,65693.0,63.6624,63.7778,63.5737,63.7246,65693.0
2016-11-16 10:00:00,71.71,71.79,71.59,71.66,47219.0,63.6447,63.7157,63.5382,63.6003,47219.0
2016-11-16 10:05:00,71.67,71.94,71.66,71.92,32730.0,63.6092,63.8488,63.6003,63.8311,32730.0
2016-11-16 10:10:00,71.91,71.94,71.8,71.86,32323.0,63.8222,63.8488,63.7246,63.7778,32323.0
2016-11-16 10:15:00,71.87,71.88,71.72,71.79,32440.0,63.7867,63.7956,63.6536,63.7157,32440.0
2016-11-16 10:20:00,71.79,71.92,71.79,71.87,33638.0,63.7157,63.8311,63.7157,63.7867,33638.0
2016-11-16 10:25:00,71.88,71.94,71.85,71.92,27361.0,63.7956,63.8488,63.7689,63.8311,27361.0
2016-11-16 10:30:00,71.91,71.92,71.77,71.81,39177.0,63.8222,63.8311,63.6979,63.7334,39177.0
2016-11-16 10:35:00,71.81,71.89,71.8,71.81,82290.0,63.7334,63.8044,63.7246,63.7334,82290.0
2016-11-16 10:40:00,71.82,71.84,71.74,71.79,39269.0,63.7423,63.7601,63.6713,63.7157,39269.0
2016-11-16 10:45:00,71.8,71.8,71.51,71.52,71362.0,63.7246,63.7246,63.4672,63.4761,71362.0
2016-11-16 10:50:00,71.52,71.53,71.48,71.49,43697.0,63.4761,63.4849,63.4406,63.4494,43697.0
2016-11-16 10:55:00,71.49,71.53,71.46,71.53,29924.0,63.4494,63.4849,63.4228,63.4849,29924.0
2016-11-16 11:00:00,71.53,71.53,71.45,71.5,27826.0,63.4849,63.4849,63.4139,63.4583,27826.0
2016-11-16 11:05:00,71.49,71.54,71.47,71.48,36874.0,63.4494,63.4938,63.4317,63.4406,36874.0
2016-11-16 11:10:00,71.49,71.51,71.45,71.48,23191.0,63.4494,63.4672,63.4139,63.4406,23191.0
2016-11-16 11:15:00,71.48,71.49,71.46,71.46,30481.0,63.4406,63.4494,63.4228,63.4228,30481.0
2016-11-16 11:20:00,71.45,71.53,71.44,71.52,56933.0,63.4139,63.4849,63.4051,63.4761,56933.0
2016-11-16 11:25:00,71.51,71.52,71.47,71.5,48533.0,63.4672,63.4761,63.4317,63.4583,48533.0
2016-11-16 11:30:00,71.49,71.5,71.44,71.49,27235.0,63.4494,63.4583,63.4051,63.4494,27235.0
2016-11-16 11:35:00,71.49,71.55,71.47,71.49,60053.0,63.4494,63.5027,63.4317,63.4494,60053.0
2016-11-16 11:40:00,71.5,71.58,71.47,71.53,94840.0,63.4583,63.5293,63.4317,63.4849,94840.0
2016-11-16 11:45:00,71.52,71.52,71.47,71.5,29134.0,63.4761,63.4761,63.4317,63.4583,29134.0
2016-11-16 11:50:00,71.49,71.5,71.45,71.5,20556.0,63.4494,63.4583,63.4139,63.4583,20556.0
2016-11-16 11:55:00,71.5,71.5,71.48,71.49,24544.0,63.4583,63.4583,63.4406,63.4494,24544.0
2016-11-16 12:00:00,71.49,71.5,71.45,71.45,23552.0,63.4494,63.4583,63.4139,63.4139,23552.0
2016-11-16 12:05:00,71.45,71.45,71.34,71.35,43216.0,63.4139,63.4139,63.3163,63.3252,43216.0
2016-11-16 12:10:00,71.35,71.41,71.35,71.4,33159.0,63.3252,63.3784,63.3252,63.3696,33159.0
2016-11-16 12:15:00,71.4,71.4,71.33,71.34,26636.0,63.3696,63.3696,63.3074,63.3163,26636.0
2016-11-16 12:20:00,71.34,71.4,71.33,71.4,30094.0,63.3163,63.3696,63.3074,63.3696,30094.0
2016-11-16 12:25:00,71.39,71.47,71.38,71.43,96500.0,63.3607,63.4317,63.3518,63.3962,96500.0
2016-11-16 12:30:00,71.43,71.5,71.43,71.49,27883.0,63.3962,63.4583,63.3962,63.4494,27883.0
2016-11-16 12:35:00,71.49,71.5,71.44,71.44,28959.0,63.4494,63.4583,63.4051,63.4051,28959.0
2016-11-16 12:40:00,71.43,71.44,71.37,71.37,20709.0,63.3962,63.4051,63.3429,63.3429,20709.0
2016-11-16 12:45:00,71.36,71.39,71.35,71.39,32354.0,63.3341,63.3607,63.3252,63.3607,32354.0
2016-11-16 12:50:00,71.39,71.41,71.33,71.38,26858.0,63.3607,63.3784,63.3074,63.3518,26858.0
2016-11-16 12:55:00,71.38,71.43,71.38,71.42,24785.0,63.3518,63.3962,63.3518,63.3873,24785.0
2016-11-16 13:00:00,71.42,71.43,71.31,71.33,41389.0,63.3873,63.3962,63.2897,63.3074,41389.0
2016-11-16 13:05:00,71.33,71.35,71.29,71.3,27488.0,63.3074,63.3252,63.2719,63.2808,27488.0
2016-11-16 13:10:00,71.31,71.39,71.28,71.39,27224.0,63.2897,63.3607,63.263,63.3607,27224.0
2016-11-16 13:15:00,71.4,71.41,71.38,71.39,41728.0,63.3696,63.3784,63.3518,63.3607,41728.0
2016-11-16 13:20:00,71.39,71.39,71.34,71.36,31370.0,63.3607,63.3607,63.3163,63.3341,31370.0
2016-11-16 13:25:00,71.35,71.39,71.35,71.38,28762.0,63.3252,63.3607,63.3252,63.3518,28762.0
2016-11-16 13:30:00,71.37,71.49,71.36,71.48,26735.0,63.3429,63.4494,63.3341,63.4406,26735.0
2016-11-16 13:35:00,71.49,71.53,71.47,71.49,45014.0,63.4494,63.4849,63.4317,63.4494,45014.0
2016-11-16 13:40:00,71.48,71.51,71.46,71.49,25617.0,63.4406,63.4672,63.4228,63.4494,25617.0
2016-11-16 13:45:00,71.49,71.51,71.48,71.49,21830.0,63.4494,63.4672,63.4406,63.4494,21830.0
2016-11-16 13:50:00,71.48,71.59,71.48,71.59,31057.0,63.4406,63.5382,63.4406,63.5382,31057.0
2016-11-16 13:55:00,71.6,71.61,71.54,71.56,46098.0,63.5471,63.5559,63.4938,63.5116,46098.0
2016-11-16 14:00:00,71.56,71.61,71.55,71.6,64073.0,63.5116,63.5559,63.5027,63.5471,64073.0
2016-11-16 14:05:00,71.6,71.61,71.57,71.58,62443.0,63.5471,63.5559,63.5204,63.5293,62443.0
2016-11-16 14:10:00,71.57,71.61,71.57,71.59,47599.0,63.5204,63.5559,63.5204,63.5382,47599.0
2016-11-16 14:15:00,71.59,71.69,71.59,71.65,118598.0,63.5382,63.6269,63.5382,63.5914,118598.0
2016-11-16 14:20:00,71.65,71.71,71.64,71.69,37938.0,63.5914,63.6447,63.5826,63.6269,37938.0
2016-11-16 14:25:00,71.68,71.7,71.67,71.68,53712.0,63.6181,63.6358,63.6092,63.6181,53712.0
2016-11-16 14:30:00,71.69,71.72,71.68,71.72,97197.0,63.6269,63.6536,63.6181,63.6536,97197.0
2016-11-16 14:35:00,71.73,71.75,71.73,71.75,51377.0,63.6624,63.6802,63.6624,63.6802,51377.0
2016-11-16 14:40:00,71.75,71.75,71.72,71.74,35301.0,63.6802,63.6802,63.6536,63.6713,35301.0
2016-11-16 14:45:00,71.74,71.75,71.69,71.7,38702.0,63.6713,63.6802,63.6269,63.6358,38702.0
2016-11-16 14:50:00,71.71,71.74,71.69,71.73,29276.0,63.6447,63.6713,63.6269,63.6624,29276.0
2016-11-16 14:55:00,71.73,71.81,71.72,71.78,94299.0,63.6624,63.7334,63.6536,63.7068,94299.0
2016-11-16 15:00:00,71.78,71.86,71.78,71.85,36789.0,63.7068,63.7778,63.7068,63.7689,36789.0
2016-11-16 15:05:00,71.85,71.91,71.84,71.9,46875.0,63.7689,63.8222,63.7601,63.8133,46875.0
2016-11-16 15:10:00,71.89,71.9,71.87,71.88,24745.0,63.8044,63.8133,63.7867,63.7956,24745.0
2016-11-16 15:15:00,71.88,71.88,71.85,71.86,33332.0,63.7956,63.7956,63.7689,63.7778,33332.0
2016-11-16 15:20:00,71.86,71.87,71.77,71.8,37028.0,63.7778,63.7867,63.6979,63.7246,37028.0
2016-11-16 15:25:00,71.78,71.78,71.71,71.71,50252.0,63.7068,63.7068,63.6447,63.6447,50252.0
2016-11-16 15:30:00,71.71,71.73,71.64,71.64,65819.0,63.6447,63.6624,63.5826,63.5826,65819.0
2016-11-16 15:35:00,71.65,71.66,71.61,71.61,46752.0,63.5914,63.6003,63.5559,63.5559,46752.0
2016-11-16 15:40:00,71.61,71.68,71.59,71.63,96884.0,63.5559,63.6181,63.5382,63.5737,96884.0
2016-11-16 15:45:00,71.63,71.66,71.62,71.63,72164.0,63.5737,63.6003,63.5648,63.5737,72164.0
2016-11-16 15:50:00,71.63,71.64,71.56,71.62,77272.0,63.5737,63.5826,63.5116,63.5648,77272.0
2016-11-16 15:55:00,71.61,71.7,71.59,71.7,150359.0,63.5559,63.6358,63.5382,63.6358,150359.0
2016-11-17 09:30:00,71.36,71.67,71.35,71.55,154528.0,63.3341,63.6092,63.3252,63.5027,154528.0
2016-11-17 09:35:00,71.46,71.6,71.33,71.38,44475.0,63.4228,63.5471,63.3074,63.3518,44475.0
2016-11-17 09:40:00,71.36,71.52,71.32,71.51,23228.0,63.3341,63.4761,63.2986,63.4672,23228.0
2016-11-17 09:45:00,71.5,71.8,71.5,71.74,103353.0,63.4583,63.7246,63.4583,63.6713,103353.0
2016-11-17 09:50:00,71.72,72.0,71.68,71.82,64434.0,63.6536,63.9021,63.6181,63.7423,64434.0
2016-11-17 09:55:00,71.84,71.9,71.66,71.68,60412.0,63.7601,63.8133,63.6003,63.6181,60412.0
2016-11-17 10:00:00,71.7,71.72,71.66,71.72,57367.0,63.6358,63.6536,63.6003,63.6536,57367.0
2016-11-17 10:05:00,71.71,71.77,71.71,71.75,48850.0,63.6447,63.6979,63.6447,63.6802,48850.0
2016-11-17 10:10:00,71.75,71.79,71.67,71.79,28835.0,63.6802,63.7157,63.6092,63.7157,28835.0
2016-11-17 10:15:00,71.79,71.82,71.64,71.69,96455.0,63.7157,63.7423,63.5826,63.6269,96455.0
2016-11-17 10:20:00,71.68,71.69,71.61,71.65,35878.0,63.6181,63.6269,63.5559,63.5914,35878.0
2016-11-17 10:25:00,71.64,71.66,71.6,71.62,22176.0,63.5826,63.6003,63.5471,63.5648,22176.0
2016-11-17 10:30:00,71.62,71.62,71.49,71.49,46742.0,63.5648,63.5648,63.4494,63.4494,46742.0
2016-11-17 10:35:00,71.48,71.55,71.44,71.55,25116.0,63.4406,63.5027,63.4051,63.5027,25116.0
2016-11-17 10:40:00,71.55,71.57,71.51,71.56,38326.0,63.5027,63.5204,63.4672,63.5116,38326.0
2016-11-17 10:45:00,71.57,71.6,71.5,71.6,22741.0,63.5204,63.5471,63.4583,63.5471,22741.0
2016-11-17 10:50:00,71.6,71.63,71.57,71.63,23976.0,63.5471,63.5737,63.5204,63.5737,23976.0
2016-11-17 10:55:00,71.63,71.69,71.61,71.62,27178.0,63.5737,63.6269,63.5559,63.5648,27178.0
2016-11-17 11:00:00,71.61,71.66,71.57,71.65,33648.0,63.5559,63.6003,63.5204,63.5914,33648.0
2016-11-17 11:05:00,71.65,71.75,71.64,71.75,28878.0,63.5914,63.6802,63.5826,63.6802,28878.0
2016-11-17 11:10:00,71.75,71.77,71.72,71.74,82442.0,63.6802,63.6979,63.6536,63.6713,82442.0
2016-11-17 11:15:00,71.74,71.76,71.7,71.75,48772.0,63.6713,63.6891,63.6358,63.6802,48772.0
2016-11-17 11:20:00,71.75,71.75,71.67,71.69,19900.0,63.6802,63.6802,63.6092,63.6269,19900.0
2016-11-17 11:25:00,71.69,71.71,71.63,71.67,51512.0,63.6269,63.6447,63.5737,63.6092,51512.0
2016-11-17 11:30:00,71.68,71.71,71.62,71.7,36114.0,63.6181,63.6447,63.5648,63.6358,36114.0
2016-11-17 11:35:00,71.71,71.75,71.7,71.74,26052.0,63.6447,63.6802,63.6358,63.6713,26052.0
2016-11-17 11:40:00,71.74,71.85,71.71,71.85,41708.0,63.6713,63.7689,63.6447,63.7689,41708.0
2016-11-17 11:45:00,71.85,71.9,71.84,71.85,61943.0,63.7689,63.8133,63.7601,63.7689,61943.0
2016-11-17 11:50:00,71.86,71.86,71.78,71.8,21477.0,63.7778,63.7778,63.7068,63.7246,21477.0
2016-11-17 11:55:00,71.8,71.86,71.77,71.85,40064.0,63.7246,63.7778,63.6979,63.7689,40064.0
2016-11-17 12:00:00,71.84,71.85,71.79,71.82,34559.0,63.7601,63.7689,63.7157,63.7423,34559.0
2016-11-17 12:05:00,71.81,71.83,71.74,71.76,24863.0,63.7334,63.7512,63.6713,63.6891,24863.0
2016-11-17 12:10:00,71.76,71.79,71.72,71.75,32181.0,63.6891,63.7157,63.6536,63.6802,32181.0
2016-11-17 12:15:00,71.76,71.82,71.74,71.8,30227.0,63.6891,63.7423,63.6713,63.7246,30227.0
2016-11-17 12:20:00,71.81,71.81,71.76,71.79,21777.0,63.7334,63.7334,63.6891,63.7157,21777.0
2016-11-17 12:25:00,71.78,71.82,71.77,71.79,21491.0,63.7068,63.7423,63.6979,63.7157,21491.0
2016-11-17 12:30:00,71.79,71.82,71.78,71.81,23013.0,63.7157,63.7423,63.7068,63.7334,23013.0
2016-11-17 12:35:00,71.8,71.84,71.79,71.8,34781.0,63.7246,63.7601,63.7157,63.7246,34781.0
2016-11-17 12:40:00,71.8,71.81,71.76,71.77,13277.0,63.7246,63.7334,63.6891,63.6979,13277.0
2016-11-17 12:45:00,71.78,71.78,71.68,71.73,19084.0,63.7068,63.7068,63.6181,63.6624,19084.0
2016-11-17 12:50:00,71.72,71.76,71.7,71.71,15446.0,63.6536,63.6891,63.6358,63.6447,15446.0
2016-11-17 12:55:00,71.71,71.75,71.7,71.73,14592.0,63.6447,63.6802,63.6358,63.6624,14592.0
2016-11-17 13:00:00,71.73,71.76,71.73,71.74,24056.0,63.6624,63.6891,63.6624,63.6713,24056.0
2016-11-17 13:05:00,71.75,71.78,71.73,71.77,31813.0,63.6802,63.7068,63.6624,63.6979,31813.0
2016-11-17 13:10:00,71.78,71.78,71.74,71.78,29092.0,63.7068,63.7068,63.6713,63.7068,29092.0
2016-11-17 13:15:00,71.78,71.8,71.73,71.78,24969.0,63.7068,63.7246,63.6624,63.7068,24969.0
2016-11-17 13:20:00,71.78,71.81,71.76,71.76,21734.0,63.7068,63.7334,63.6891,63.6891,21734.0
2016-11-17 13:25:00,71.76,71.77,71.7,71.71,31027.0,63.6891,63.6979,63.6358,63.6447,31027.0
2016-11-17 13:30:00,71.71,71.78,71.69,71.78,75987.0,63.6447,63.7068,63.6269,63.7068,75987.0
2016-11-17 13:35:00,71.78,71.81,71.72,71.75,43432.0,63.7068,63.7334,63.6536,63.6802,43432.0
2016-11-17 13:40:00,71.75,71.82,71.74,71.81,27940.0,63.6802,63.7423,63.6713,63.7334,27940.0
2016-11-17 13:45:00,71.81,71.81,71.76,71.79,26236.0,63.7334,63.7334,63.6891,63.7157,26236.0
2016-11-17 13:50:00,71.8,71.8,71.73,71.74,30955.0,63.7246,63.7246,63.6624,63.6713,30955.0
2016-11-17 13:55:00,71.74,71.74,71.7,71.71,35276.0,63.6713,63.6713,63.6358,63.6447,35276.0
2016-11-17 14:00:00,71.7,71.73,71.64,71.71,25121.0,63.6358,63.6624,63.5826,63.6447,25121.0
2016-11-17 14:05:00,71.71,71.73,71.68,71.72,44582.0,63.6447,63.6624,63.6181,63.6536,44582.0
2016-11-17 14:10:00,71.72,71.75,71.7,71.7,26839.0,63.6536,63.6802,63.6358,63.6358,26839.0
2016-11-17 14:15:00,71.7,71.74,71.7,71.73,27268.0,63.6358,63.6713,63.6358,63.6624,27268.0
2016-11-17 14:20:00,71.73,71.76,71.7,71.73,27423.0,63.6624,63.6891,63.6358,63.6624,27423.0
2016-11-17 14:25:00,71.73,71.76,71.69,71.71,21405.0,63.6624,63.6891,63.6269,63.6447,21405.0
2016-11-17 14:30:00,71.7,71.73,71.66,71.72,19269.0,63.6358,63.6624,63.6003,63.6536,19269.0
2016-11-17 14:35:00,71.73,71.75,71.7,71.75,23352.0,63.6624,63.6802,63.6358,63.6802,23352.0
2016-11-17 14:40:00,71.74,71.75,71.69,71.72,33474.0,63.6713,63.6802,63.6269,63.6536,33474.0
2016-11-17 14:45:00,71.71,71.75,71.69,71.74,35916.0,63.6447,63.6802,63.6269,63.6713,35916.0
2016-11-17 14:50:00,71.74,71.77,71.7,71.7,19626.0,63.6713,63.6979,63.6358,63.6358,19626.0
2016-11-17 14:55:00,71.71,71.73,71.69,71.71,28792.0,63.6447,63.6624,63.6269,63.6447,28792.0
2016-11-17 15:00:00,71.72,71.79,71.72,71.76,36719.0,63.6536,63.7157,63.6536,63.6891,36719.0
2016-11-17 15:05:00,71.75,71.78,71.73,71.77,21266.0,63.6802,63.7068,63.6624,63.6979,21266.0
2016-11-17 15:10:00,71.77,71.84,71.76,71.82,48670.0,63.6979,63.7601,63.6891,63.7423,48670.0
2016-11-17 15:15:00,71.81,71.83,71.77,71.78,33995.0,63.7334,63.7512,63.6979,63.7068,33995.0
2016-11-17 15:20:00,71.77,71.82,71.72,71.74,46473.0,63.6979,63.7423,63.6536,63.6713,46473.0
2016-11-17 15:25:00,71.73,71.78,71.72,71.73,51189.0,63.6624,63.7068,63.6536,63.6624,51189.0
2016-11-17 15:30:00,71.73,71.75,71.72,71.73,52608.0,63.6624,63.6802,63.6536,63.6624,52608.0
2016-11-17 15:35:00,71.73,71.73,71.69,71.7,38380.0,63.6624,63.6624,63.6269,63.6358,38380.0
2016-11-17 15:40:00,71.69,71.73,71.66,71.72,69797.0,63.6269,63.6624,63.6003,63.6536,69797.0
2016-11-17 15:45:00,71.72,71.79,71.72,71.76,52166.0,63.6536,63.7157,63.6536,63.6891,52166.0
2016-11-17 15:50:00,71.76,71.79,71.73,71.74,48852.0,63.6891,63.7157,63.6624,63.6713,48852.0
2016-11-17 15:55:00,71.73,71.8,71.73,71.78,173435.0,63.6624,63.7246,63.6624,63.7068,173435.0
2016-11-18 09:30:00,71.53,71.6,71.38,71.59,305325.0,63.4849,63.5471,63.3518,63.5382,305325.0
2016-11-18 09:35:00,71.52,71.58,71.3,71.39,65754.0,63.4761,63.5293,63.2808,63.3607,65754.0
2016-11-18 09:40:00,71.39,71.47,71.27,71.27,65748.0,63.3607,63.4317,63.2542,63.2542,65748.0
2016-11-18 09:45:00,71.3,71.36,71.26,71.31,58087.0,63.2808,63.3341,63.2453,63.2897,58087.0
2016-11-18 09:50:00,71.31,71.37,71.25,71.32,104348.0,63.2897,63.3429,63.2364,63.2986,104348.0
2016-11-18 09:55:00,71.31,71.38,71.29,71.32,55697.0,63.2897,63.3518,63.2719,63.2986,55697.0
2016-11-18 10:00:00,71.31,71.35,71.27,71.32,80618.0,63.2897,63.3252,63.2542,63.2986,80618.0
2016-11-18 10:05:00,71.31,71.41,71.31,71.38,69970.0,63.2897,63.3784,63.2897,63.3518,69970.0
2016-11-18 10:10:00,71.37,71.37,71.31,71.31,55009.0,63.3429,63.3429,63.2897,63.2897,55009.0
2016-11-18 10:15:00,71.32,71.32,71.28,71.28,73655.0,63.2986,63.2986,63.263,63.263,73655.0
2016-11-18 10:20:00,71.28,71.29,71.21,71.22,86435.0,63.263,63.2719,63.2009,63.2098,86435.0
2016-11-18 10:25:00,71.23,71.23,71.16,71.17,90417.0,63.2187,63.2187,63.1565,63.1654,90417.0
2016-11-18 10:30:00,71.17,71.18,71.07,71.07,80654.0,63.1654,63.1743,63.0767,63.0767,80654.0
2016-11-18 10:35:00,71.07,71.08,71.02,71.04,84639.0,63.0767,63.0855,63.0323,63.05,84639.0
2016-11-18 10:40:00,71.03,71.04,70.96,70.98,65863.0,63.0412,63.05,62.979,62.9968,65863.0
2016-11-18 10:45:00,70.98,70.98,70.85,70.88,129047.0,62.9968,62.9968,62.8814,62.908,129047.0
2016-11-18 10:50:00,70.88,71.09,70.86,71.09,61861.0,62.908,63.0944,62.8903,63.0944,61861.0
2016-11-18 10:55:00,71.08,71.08,71.0,71.05,39575.0,63.0855,63.0855,63.0145,63.0589,39575.0
2016-11-18 11:00:00,71.05,71.08,71.0,71.03,40593.0,63.0589,63.0855,63.0145,63.0412,40593.0
2016-11-18 11:05:00,71.04,71.1,71.0,71.04,57263.0,63.05,63.1033,63.0145,63.05,57263.0
2016-11-18 11:10:00,71.05,71.05,70.95,71.01,92484.0,63.0589,63.0589,62.9702,63.0234,92484.0
2016-11-18 11:15:00,71.01,71.12,71.0,71.08,47936.0,63.0234,63.121,63.0145,63.0855,47936.0
2016-11-18 11:20:00,71.08,71.14,71.07,71.09,25912.0,63.0855,63.1388,63.0767,63.0944,25912.0
2016-11-18 11:25:00,71.09,71.1,71.06,71.1,38527.0,63.0944,63.1033,63.0678,63.1033,38527.0
2016-11-18 11:30:00,71.09,71.1,71.02,71.03,28068.0,63.0944,63.1033,63.0323,63.0412,28068.0
2016-11-18 11:35:00,71.03,71.04,70.97,70.99,34196.0,63.0412,63.05,62.9879,63.0057,34196.0
2016-11-18 11:40:00,70.98,71.0,70.95,70.97,34144.0,62.9968,63.0145,62.9702,62.9879,34144.0
2016-11-18 11:45:00,70.97,70.97,70.89,70.9,41249.0,62.9879,62.9879,62.9169,62.9258,41249.0
2016-11-18 11:50:00,70.9,70.93,70.84,70.86,36749.0,62.9258,62.9524,62.8725,62.8903,36749.0
2016-11-18 11:55:00,70.85,70.86,70.77,70.79,39448.0,62.8814,62.8903,62.8104,62.8282,39448.0
2016-11-18 12:00:00,70.8,70.88,70.79,70.86,31335.0,62.837,62.908,62.8282,62.8903,31335.0
2016-11-18 12:05:00,70.86,70.95,70.85,70.9,33221.0,62.8903,62.9702,62.8814,62.9258,33221.0
2016-11-18 12:10:00,70.9,70.9,70.83,70.85,41565.0,62.9258,62.9258,62.8637,62.8814,41565.0
2016-11-18 12:15:00,70.85,70.86,70.82,70.84,28210.0,62.8814,62.8903,62.8548,62.8725,28210.0
2016-11-18 12:20:00,70.85,70.92,70.84,70.92,29157.0,62.8814,62.9435,62.8725,62.9435,29157.0
2016-11-18 12:25:00,70.91,70.95,70.9,70.95,31847.0,62.9347,62.9702,62.9258,62.9702,31847.0
2016-11-18 12:30:00,70.94,70.95,70.91,70.93,20950.0,62.9613,62.9702,62.9347,62.9524,20950.0
2016-11-18 12:35:00,70.92,70.93,70.87,70.87,28862.0,62.9435,62.9524,62.8992,62.8992,28862.0
2016-11-18 12:40:00,70.88,70.94,70.88,70.91,37157.0,62.908,62.9613,62.908,62.9347,37157.0
2016-11-18 12:45:00,70.92,70.94,70.9,70.92,27697.0,62.9435,62.9613,62.9258,62.9435,27697.0
2016-11-18 12:50:00,70.92,70.97,70.91,70.96,24295.0,62.9435,62.9879,62.9347,62.979,24295.0
2016-11-18 12:55:00,70.97,71.05,70.97,71.04,31504.0,62.9879,63.0589,62.9879,63.05,31504.0
2016-11-18 13:00:00,71.04,71.07,71.01,71.07,18639.0,63.05,63.0767,63.0234,63.0767,18639.0
2016-11-18 13:05:00,71.07,71.09,71.05,71.09,31138.0,63.0767,63.0944,63.0589,63.0944,31138.0
2016-11-18 13:10:00,71.09,71.14,71.08,71.11,20845.0,63.0944,63.1388,63.0855,63.1122,20845.0
2016-11-18 13:15:00,71.11,71.12,71.06,71.09,21087.0,63.1122,63.121,63.0678,63.0944,21087.0
2016-11-18 13:20:00,71.09,71.09,71.03,71.07,53719.0,63.0944,63.0944,63.0412,63.0767,53719.0
2016-11-18 13:25:00,71.07,71.16,71.07,71.13,22769.0,63.0767,63.1565,63.0767,63.1299,22769.0
2016-11-18 13:30:00,71.14,71.24,71.13,71.24,21876.0,63.1388,63.2275,63.1299,63.2275,21876.0
2016-11-18 13:35:00,71.23,71.24,71.21,71.23,27270.0,63.2187,63.2275,63.2009,63.2187,27270.0
2016-11-18 13:40:00,71.22,71.25,71.2,71.22,39381.0,63.2098,63.2364,63.192,63.2098,39381.0
2016-11-18 13:45:00,71.23,71.24,71.2,71.2,25999.0,63.2187,63.2275,63.192,63.192,25999.0
2016-11-18 13:50:00,71.2,71.2,71.14,71.14,28571.0,63.192,63.192,63.1388,63.1388,28571.0
2016-11-18 13:55:00,71.14,71.16,71.12,71.13,25911.0,63.1388,63.1565,63.121,63.1299,25911.0
2016-11-18 14:00:00,71.13,71.15,71.08,71.08,21935.0,63.1299,63.1477,63.0855,63.0855,21935.0
2016-11-18 14:05:00,71.09,71.09,71.06,71.07,26391.0,63.0944,63.0944,63.0678,63.0767,26391.0
2016-11-18 14:10:00,71.07,71.12,71.06,71.12,33753.0,63.0767,63.121,63.0678,63.121,33753.0
2016-11-18 14:15:00,71.13,71.21,71.12,71.21,39896.0,63.1299,63.2009,63.121,63.2009,39896.0
2016-11-18 14:20:00,71.21,71.21,71.15,71.16,37981.0,63.2009,63.2009,63.1477,63.1565,37981.0
2016-11-18 14:25:00,71.17,71.2,71.11,71.12,25738.0,63.1654,63.192,63.1122,63.121,25738.0
2016-11-18 14:30:00,71.11,71.16,71.11,71.15,26833.0,63.1122,63.1565,63.1122,63.1477,26833.0
2016-11-18 14:35:00,71.14,71.16,71.14,71.15,15612.0,63.1388,63.1565,63.1388,63.1477,15612.0
2016-11-18 14:40:00,71.15,71.23,71.15,71.2,95650.0,63.1477,63.2187,63.1477,63.192,95650.0
2016-11-18 14:45:00,71.19,71.19,71.14,71.15,31218.0,63.1832,63.1832,63.1388,63.1477,31218.0
2016-11-18 14:50:00,71.15,71.16,71.1,71.11,46952.0,63.1477,63.1565,63.1033,63.1122,46952.0
2016-11-18 14:55:00,71.11,71.13,71.1,71.12,28133.0,63.1122,63.1299,63.1033,63.121,28133.0
2016-11-18 15:00:00,71.12,71.13,71.11,71.12,31224.0,63.121,63.1299,63.1122,63.121,31224.0
2016-11-18 15:05:00,71.12,71.13,71.07,71.09,146124.0,63.121,63.1299,63.0767,63.0944,146124.0
2016-11-18 15:10:00,71.09,71.16,71.09,71.15,56357.0,63.0944,63.1565,63.0944,63.1477,56357.0
2016-11-18 15:15:00,71.15,71.17,71.14,71.17,51370.0,63.1477,63.1654,63.1388,63.1654,51370.0
2016-11-18 15:20:00,71.17,71.19,71.14,71.15,60391.0,63.1654,63.1832,63.1388,63.1477,60391.0
2016-11-18 15:25:00,71.15,71.16,71.1,71.1,53219.0,63.1477,63.1565,63.1033,63.1033,53219.0
2016-11-18 15:30:00,71.1,71.12,71.09,71.1,35262.0,63.1033,63.121,63.0944,63.1033,35262.0
2016-11-18 15:35:00,71.1,71.11,71.06,71.06,67157.0,63.1033,63.1122,63.0678,63.0678,67157.0
2016-11-18 15:40:00,71.06,71.07,71.04,71.04,80808.0,63.0678,63.0767,63.05,63.05,80808.0
2016-11-18 15:45:00,71.04,71.05,71.01,71.03,114924.0,63.05,63.0589,63.0234,63.0412,114924.0
2016-11-18 15:50:00,71.03,71.04,70.98,70.98,131781.0,63.0412,63.05,62.9968,62.9968,131781.0
2016-11-18 15:55:00,70.98,71.05,70.94,71.01,340998.0,62.9968,63.0589,62.9613,63.0234,340998.0
2016-11-21 09:30:00,71.31,71.49,71.17,71.17,54415.0,63.2897,63.4494,63.1654,63.1654,54415.0
2016-11-21 09:35:00,71.2,71.3,71.14,71.14,27342.0,63.192,63.2808,63.1388,63.1388,27342.0
2016-11-21 09:40:00,71.16,71.2,71.04,71.08,47142.0,63.1565,63.192,63.05,63.0855,47142.0
2016-11-21 09:45:00,71.09,71.16,71.0,71.02,38241.0,63.0944,63.1565,63.0145,63.0323,38241.0
2016-11-21 09:50:00,71.02,71.17,70.96,71.13,44556.0,63.0323,63.1654,62.979,63.1299,44556.0
2016-11-21 09:55:00,71.12,71.21,71.08,71.21,25747.0,63.121,63.2009,63.0855,63.2009,25747.0
2016-11-21 10:00:00,71.21,71.23,71.14,71.16,30441.0,63.2009,63.2187,63.1388,63.1565,30441.0
2016-11-21 10:05:00,71.16,71.19,71.06,71.17,22587.0,63.1565,63.1832,63.0678,63.1654,22587.0
2016-11-21 10:10:00,71.18,71.23,71.15,71.16,29181.0,63.1743,63.2187,63.1477,63.1565,29181.0
2016-11-21 10:15:00,71.16,71.22,71.13,71.2,48153.0,63.1565,63.2098,63.1299,63.192,48153.0
2016-11-21 10:20:00,71.2,71.26,71.19,71.21,26556.0,63.192,63.2453,63.1832,63.2009,26556.0
2016-11-21 10:25:00,71.21,71.28,71.17,71.25,39497.0,63.2009,63.263,63.1654,63.2364,39497.0
2016-11-21 10:30:00,71.25,71.31,71.24,71.31,17747.0,63.2364,63.2897,63.2275,63.2897,17747.0
2016-11-21 10:35:00,71.3,71.35,71.28,71.29,20582.0,63.2808,63.3252,63.263,63.2719,20582.0
2016-11-21 10:40:00,71.29,71.33,71.21,71.25,50284.0,63.2719,63.3074,63.2009,63.2364,50284.0
2016-11-21 10:45:00,71.24,71.25,71.18,71.18,23708.0,63.2275,63.2364,63.1743,63.1743,23708.0
2016-11-21 10:50:00,71.19,71.2,71.09,71.15,28693.0,63.1832,63.192,63.0944,63.1477,28693.0
2016-11-21 10:55:00,71.15,71.25,71.13,71.21,27332.0,63.1477,63.2364,63.1299,63.2009,27332.0
2016-11-21 11:00:00,71.22,71.22,71.17,71.21,24847.0,63.2098,63.2098,63.1654,63.2009,24847.0
2016-11-21 11:05:00,71.22,71.26,71.2,71.25,20651.0,63.2098,63.2453,63.192,63.2364,20651.0
2016-11-21 11:10:00,71.25,71.28,71.21,71.24,30976.0,63.2364,63.263,63.2009,63.2275,30976.0
2016-11-21 11:15:00,71.24,71.25,71.15,71.16,14497.0,63.2275,63.2364,63.1477,63.1565,14497.0
2016-11-21 11:20:00,71.16,71.21,71.13,71.18,44407.0,63.1565,63.2009,63.1299,63.1743,44407.0
2016-11-21 11:25:00,71.17,71.22,71.16,71.19,35353.0,63.1654,63.2098,63.1565,63.1832,35353.0
2016-11-21 11:30:00,71.18,71.28,71.17,71.25,41299.0,63.1743,63.263,63.1654,63.2364,41299.0
2016-11-21 11:35:00,71.26,71.28,71.22,71.23,31621.0,63.2453,63.263,63.2098,63.2187,31621.0
2016-11-21 11:40:00,71.23,71.28,71.22,71.25,21862.0,63.2187,63.263,63.2098,63.2364,21862.0
2016-11-21 11:45:00,71.25,71.26,71.2,71.23,53119.0,63.2364,63.2453,63.192,63.2187,53119.0
2016-11-21 11:50:00,71.24,71.25,71.22,71.24,18050.0,63.2275,63.2364,63.2098,63.2275,18050.0
2016-11-21 11:55:00,71.23,71.24,71.15,71.19,20260.0,63.2187,63.2275,63.1477,63.1832,20260.0
2016-11-21 12:00:00,71.19,71.22,71.17,71.21,18649.0,63.1832,63.2098,63.1654,63.2009,18649.0
2016-11-21 12:05:00,71.2,71.24,71.19,71.21,24803.0,63.192,63.2275,63.1832,63.2009,24803.0
2016-11-21 12:10:00,71.21,71.22,71.16,71.16,15153.0,63.2009,63.2098,63.1565,63.1565,15153.0
2016-11-21 12:15:00,71.17,71.2,71.14,71.2,32155.0,63.1654,63.192,63.1388,63.192,32155.0
2016-11-21 12:20:00,71.19,71.24,71.19,71.23,22541.0,63.1832,63.2275,63.1832,63.2187,22541.0
2016-11-21 12:25:00,71.24,71.29,71.23,71.29,27210.0,63.2275,63.2719,63.2187,63.2719,27210.0
2016-11-21 12:30:00,71.29,71.33,71.27,71.29,21820.0,63.2719,63.3074,63.2542,63.2719,21820.0
2016-11-21 12:35:00,71.29,71.32,71.27,71.31,20112.0,63.2719,63.2986,63.2542,63.2897,20112.0
2016-11-21 12:40:00,71.32,71.42,71.31,71.4,32462.0,63.2986,63.3873,63.2897,63.3696,32462.0
2016-11-21 12:45:00,71.4,71.42,71.38,71.39,18629.0,63.3696,63.3873,63.3518,63.3607,18629.0
2016-11-21 12:50:00,71.4,71.42,71.37,71.4,23268.0,63.3696,63.3873,63.3429,63.3696,23268.0
2016-11-21 12:55:00,71.4,71.4,71.32,71.37,41152.0,63.3696,63.3696,63.2986,63.3429,41152.0
2016-11-21 13:00:00,71.37,71.45,71.36,71.43,23485.0,63.3429,63.4139,63.3341,63.3962,23485.0
2016-11-21 13:05:00,71.44,71.52,71.43,71.49,42065.0,63.4051,63.4761,63.3962,63.4494,42065.0
2016-11-21 13:10:00,71.48,71.49,71.46,71.48,20922.0,63.4406,63.4494,63.4228,63.4406,20922.0
2016-11-21 13:15:00,71.48,71.53,71.46,71.52,22977.0,63.4406,63.4849,63.4228,63.4761,22977.0
2016-11-21 13:20:00,71.52,71.53,71.49,71.53,24278.0,63.4761,63.4849,63.4494,63.4849,24278.0
2016-11-21 13:25:00,71.53,71.54,71.44,71.46,31761.0,63.4849,63.4938,63.4051,63.4228,31761.0
2016-11-21 13:30:00,71.45,71.46,71.38,71.4,19035.0,63.4139,63.4228,63.3518,63.3696,19035.0
2016-11-21 13:35:00,71.41,71.41,71.39,71.41,15788.0,63.3784,63.3784,63.3607,63.3784,15788.0
2016-11-21 13:40:00,71.4,71.46,71.4,71.45,18306.0,63.3696,63.4228,63.3696,63.4139,18306.0
2016-11-21 13:45:00,71.45,71.52,71.45,71.5,32989.0,63.4139,63.4761,63.4139,63.4583,32989.0
2016-11-21 13:50:00,71.49,71.52,71.48,71.5,18357.0,63.4494,63.4761,63.4406,63.4583,18357.0
2016-11-21 13:55:00,71.5,71.53,71.49,71.51,61131.0,63.4583,63.4849,63.4494,63.4672,61131.0
2016-11-21 14:00:00,71.51,71.57,71.5,71.56,27846.0,63.4672,63.5204,63.4583,63.5116,27846.0
2016-11-21 14:05:00,71.56,71.6,71.54,71.59,33060.0,63.5116,63.5471,63.4938,63.5382,33060.0
2016-11-21 14:10:00,71.58,71.62,71.57,71.6,19820.0,63.5293,63.5648,63.5204,63.5471,19820.0
2016-11-21 14:15:00,71.59,71.61,71.58,71.61,19303.0,63.5382,63.5559,63.5293,63.5559,19303.0
2016-11-21 14:20:00,71.6,71.64,71.59,71.6,62651.0,63.5471,63.5826,63.5382,63.5471,62651.0
2016-11-21 14:25:00,71.61,71.67,71.6,71.66,27828.0,63.5559,63.6092,63.5471,63.6003,27828.0
2016-11-21 14:30:00,71.66,71.66,71.62,71.62,29388.0,63.6003,63.6003,63.5648,63.5648,29388.0
2016-11-21 14:35:00,71.62,71.65,71.55,71.55,29403.0,63.5648,63.5914,63.5027,63.5027,29403.0
2016-11-21 14:40:00,71.55,71.56,71.48,71.51,47318.0,63.5027,63.5116,63.4406,63.4672,47318.0
2016-11-21 14:45:00,71.51,71.54,71.5,71.54,41188.0,63.4672,63.4938,63.4583,63.4938,41188.0
2016-11-21 14:50:00,71.53,71.56,71.52,71.54,18006.0,63.4849,63.5116,63.4761,63.4938,18006.0
2016-11-21 14:55:00,71.55,71.55,71.47,71.5,35167.0,63.5027,63.5027,63.4317,63.4583,35167.0
2016-11-21 15:00:00,71.51,71.52,71.49,71.51,59619.0,63.4672,63.4761,63.4494,63.4672,59619.0
2016-11-21 15:05:00,71.51,71.55,71.5,71.54,32673.0,63.4672,63.5027,63.4583,63.4938,32673.0
2016-11-21 15:10:00,71.54,71.57,71.53,71.54,34128.0,63.4938,63.5204,63.4849,63.4938,34128.0
2016-11-21 15:15:00,71.53,71.54,71.5,71.51,40295.0,63.4849,63.4938,63.4583,63.4672,40295.0
2016-11-21 15:20:00,71.51,71.54,71.49,71.52,60293.0,63.4672,63.4938,63.4494,63.4761,60293.0
2016-11-21 15:25:00,71.52,71.55,71.51,71.55,44743.0,63.4761,63.5027,63.4672,63.5027,44743.0
2016-11-21 15:30:00,71.54,71.55,71.52,71.54,24006.0,63.4938,63.5027,63.4761,63.4938,24006.0
2016-11-21 15:35:00,71.55,71.56,71.5,71.51,53214.0,63.5027,63.5116,63.4583,63.4672,53214.0
2016-11-21 15:40:00,71.51,71.51,71.43,71.45,48434.0,63.4672,63.4672,63.3962,63.4139,48434.0
2016-11-21 15:45:00,71.46,71.51,71.44,71.48,47039.0,63.4228,63.4672,63.4051,63.4406,47039.0
2016-11-21 15:50:00,71.48,71.54,71.45,71.5,101090.0,63.4406,63.4938,63.4139,63.4583,101090.0
2016-11-21 15:55:00,71.5,71.54,71.48,71.52,132539.0,63.4583,63.4938,63.4406,63.4761,132539.0
2016-11-22 09:30:00,71.82,71.88,71.53,71.78,150253.0,63.7423,63.7956,63.4849,63.7068,150253.0
2016-11-22 09:35:00,71.76,71.83,71.71,71.79,31720.0,63.6891,63.7512,63.6447,63.7157,31720.0
2016-11-22 09:40:00,71.78,71.84,71.64,71.64,42269.0,63.7068,63.7601,63.5826,63.5826,42269.0
2016-11-22 09:45:00,71.64,71.74,71.61,71.72,41378.0,63.5826,63.6713,63.5559,63.6536,41378.0
2016-11-22 09:50:00,71.73,71.76,71.67,71.67,24680.0,63.6624,63.6891,63.6092,63.6092,24680.0
2016-11-22 09:55:00,71.67,71.78,71.66,71.75,19107.0,63.6092,63.7068,63.6003,63.6802,19107.0
2016-11-22 10:00:00,71.76,71.78,71.69,71.73,28544.0,63.6891,63.7068,63.6269,63.6624,28544.0
2016-11-22 10:05:00,71.72,71.73,71.65,71.66,17619.0,63.6536,63.6624,63.5914,63.6003,17619.0
2016-11-22 10:10:00,71.65,71.71,71.65,71.68,27641.0,63.5914,63.6447,63.5914,63.6181,27641.0
2016-11-22 10:15:00,71.7,71.71,71.66,71.7,34499.0,63.6358,63.6447,63.6003,63.6358,34499.0
2016-11-22 10:20:00,71.7,71.73,71.7,71.71,30165.0,63.6358,63.6624,63.6358,63.6447,30165.0
2016-11-22 10:25:00,71.7,71.71,71.61,71.61,74834.0,63.6358,63.6447,63.5559,63.5559,74834.0
2016-11-22 10:30:00,71.63,71.64,71.53,71.53,40893.0,63.5737,63.5826,63.4849,63.4849,40893.0
2016-11-22 10:35:00,71.54,71.56,71.48,71.49,38883.0,63.4938,63.5116,63.4406,63.4494,38883.0
2016-11-22 10:40:00,71.49,71.51,71.34,71.42,59765.0,63.4494,63.4672,63.3163,63.3873,59765.0
2016-11-22 10:45:00,71.42,71.44,71.31,71.35,41156.0,63.3873,63.4051,63.2897,63.3252,41156.0
2016-11-22 10:50:00,71.35,71.45,71.35,71.37,118155.0,63.3252,63.4139,63.3252,63.3429,118155.0
2016-11-22 10:55:00,71.38,71.38,71.28,71.29,34535.0,63.3518,63.3518,63.263,63.2719,34535.0
2016-11-22 11:00:00,71.29,71.34,71.26,71.33,36472.0,63.2719,63.3163,63.2453,63.3074,36472.0
2016-11-22 11:05:00,71.34,71.43,71.34,71.36,28230.0,63.3163,63.3962,63.3163,63.3341,28230.0
2016-11-22 11:10:00,71.36,71.43,71.35,71.41,29014.0,63.3341,63.3962,63.3252,63.3784,29014.0
2016-11-22 11:15:00,71.42,71.45,71.37,71.44,23871.0,63.3873,63.4139,63.3429,63.4051,23871.0
2016-11-22 11:20:00,71.44,71.47,71.42,71.43,25243.0,63.4051,63.4317,63.3873,63.3962,25243.0
2016-11-22 11:25:00,71.43,71.46,71.23,71.25,52806.0,63.3962,63.4228,63.2187,63.2364,52806.0
2016-11-22 11:30:00,71.25,71.33,71.19,71.22,54320.0,63.2364,63.3074,63.1832,63.2098,54320.0
2016-11-22 11:35:00,71.23,71.23,71.14,71.18,31801.0,63.2187,63.2187,63.1388,63.1743,31801.0
2016-11-22 11:40:00,71.18,71.2,71.08,71.09,32737.0,63.1743,63.192,63.0855,63.0944,32737.0
2016-11-22 11:45:00,71.08,71.13,71.05,71.1,19380.0,63.0855,63.1299,63.0589,63.1033,19380.0
2016-11-22 11:50:00,71.1,71.14,71.08,71.13,99645.0,63.1033,63.1388,63.0855,63.1299,99645.0
2016-11-22 11:55:00,71.13,71.13,71.03,71.06,48868.0,63.1299,63.1299,63.0412,63.0678,48868.0
2016-11-22 12:00:00,71.07,71.1,71.02,71.07,25897.0,63.0767,63.1033,63.0323,63.0767,25897.0
2016-11-22 12:05:00,71.07,71.08,71.01,71.01,50121.0,63.0767,63.0855,63.0234,63.0234,50121.0
2016-11-22 12:10:00,71.01,71.03,70.9,70.94,40959.0,63.0234,63.0412,62.9258,62.9613,40959.0
2016-11-22 12:15:00,70.94,70.95,70.89,70.9,16737.0,62.9613,62.9702,62.9169,62.9258,16737.0
2016-11-22 12:20:00,70.89,70.99,70.87,70.97,18333.0,62.9169,63.0057,62.8992,62.9879,18333.0
2016-11-22 12:25:00,70.99,71.13,70.97,71.08,48252.0,63.0057,63.1299,62.9879,63.0855,48252.0
2016-11-22 12:30:00,71.09,71.15,71.08,71.13,15888.0,63.0944,63.1477,63.0855,63.1299,15888.0
2016-11-22 12:35:00,71.13,71.14,71.06,71.09,12149.0,63.1299,63.1388,63.0678,63.0944,12149.0
2016-11-22 12:40:00,71.09,71.11,71.07,71.1,15437.0,63.0944,63.1122,63.0767,63.1033,15437.0
2016-11-22 12:45:00,71.1,71.12,71.1,71.1,18830.0,63.1033,63.121,63.1033,63.1033,18830.0
2016-11-22 12:50:00,71.11,71.19,71.1,71.18,29153.0,63.1122,63.1832,63.1033,63.1743,29153.0
2016-11-22 12:55:00,71.18,71.22,71.17,71.2,23020.0,63.1743,63.2098,63.1654,63.192,23020.0
2016-11-22 13:00:00,71.19,71.26,71.19,71.26,21467.0,63.1832,63.2453,63.1832,63.2453,21467.0
2016-11-22 13:05:00,71.25,71.3,71.23,71.28,20322.0,63.2364,63.2808,63.2187,63.263,20322.0
2016-11-22 13:10:00,71.28,71.29,71.24,71.26,19803.0,63.263,63.2719,63.2275,63.2453,19803.0
2016-11-22 13:15:00,71.26,71.27,71.24,71.25,17198.0,63.2453,63.2542,63.2275,63.2364,17198.0
2016-11-22 13:20:00,71.25,71.36,71.24,71.34,31638.0,63.2364,63.3341,63.2275,63.3163,31638.0
2016-11-22 13:25:00,71.34,71.39,71.33,71.37,13450.0,63.3163,63.3607,63.3074,63.3429,13450.0
2016-11-22 13:30:00,71.37,71.42,71.37,71.4,23481.0,63.3429,63.3873,63.3429,63.3696,23481.0
2016-11-22 13:35:00,71.4,71.41,71.37,71.37,15306.0,63.3696,63.3784,63.3429,63.3429,15306.0
2016-11-22 13:40:00,71.37,71.43,71.35,71.43,55129.0,63.3429,63.3962,63.3252,63.3962,55129.0
2016-11-22 13:45:00,71.42,71.5,71.4,71.48,47764.0,63.3873,63.4583,63.3696,63.4406,47764.0
2016-11-22 13:50:00,71.48,71.5,71.46,71.49,19045.0,63.4406,63.4583,63.4228,63.4494,19045.0
2016-11-22 13:55:00,71.49,71.49,71.43,71.44,18049.0,63.4494,63.4494,63.3962,63.4051,18049.0
2016-11-22 14:00:00,71.44,71.46,71.39,71.42,18596.0,63.4051,63.4228,63.3607,63.3873,18596.0
2016-11-22 14:05:00,71.42,71.45,71.42,71.42,20298.0,63.3873,63.4139,63.3873,63.3873,20298.0
2016-11-22 14:10:00,71.42,71.43,71.38,71.39,25266.0,63.3873,63.3962,63.3518,63.3607,25266.0
2016-11-22 14:15:00,71.38,71.41,71.37,71.39,19336.0,63.3518,63.3784,63.3429,63.3607,19336.0
2016-11-22 14:20:00,71.4,71.42,71.38,71.41,18820.0,63.3696,63.3873,63.3518,63.3784,18820.0
2016-11-22 14:25:00,71.41,71.44,71.4,71.42,30764.0,63.3784,63.4051,63.3696,63.3873,30764.0
2016-11-22 14:30:00,71.43,71.48,71.42,71.48,45912.0,63.3962,63.4406,63.3873,63.4406,45912.0
2016-11-22 14:35:00,71.49,71.57,71.49,71.55,29946.0,63.4494,63.5204,63.4494,63.5027,29946.0
2016-11-22 14:40:00,71.56,71.61,71.55,71.58,18119.0,63.5116,63.5559,63.5027,63.5293,18119.0
2016-11-22 14:45:00,71.58,71.59,71.53,71.54,25591.0,63.5293,63.5382,63.4849,63.4938,25591.0
2016-11-22 14:50:00,71.55,71.62,71.51,71.62,27870.0,63.5027,63.5648,63.4672,63.5648,27870.0
2016-11-22 14:55:00,71.61,71.62,71.58,71.59,19782.0,63.5559,63.5648,63.5293,63.5382,19782.0
2016-11-22 15:00:00,71.6,71.63,71.59,71.59,26827.0,63.5471,63.5737,63.5382,63.5382,26827.0
2016-11-22 15:05:00,71.59,71.68,71.59,71.65,27454.0,63.5382,63.6181,63.5382,63.5914,27454.0
2016-11-22 15:10:00,71.66,71.66,71.59,71.59,54020.0,63.6003,63.6003,63.5382,63.5382,54020.0
2016-11-22 15:15:00,71.6,71.67,71.58,71.66,22116.0,63.5471,63.6092,63.5293,63.6003,22116.0
2016-11-22 15:20:00,71.65,71.68,71.64,71.68,27802.0,63.5914,63.6181,63.5826,63.6181,27802.0
2016-11-22 15:25:00,71.68,71.7,71.65,71.69,32698.0,63.6181,63.6358,63.5914,63.6269,32698.0
2016-11-22 15:30:00,71.69,71.75,71.67,71.75,54546.0,63.6269,63.6802,63.6092,63.6802,54546.0
2016-11-22 15:35:00,71.75,71.75,71.7,71.73,37548.0,63.6802,63.6802,63.6358,63.6624,37548.0
2016-11-22 15:40:00,71.73,71.75,71.7,71.75,48023.0,63.6624,63.6802,63.6358,63.6802,48023.0
2016-11-22 15:45:00,71.74,71.78,71.73,71.75,55494.0,63.6713,63.7068,63.6624,63.6802,55494.0
2016-11-22 15:50:00,71.75,71.77,71.73,71.77,80778.0,63.6802,63.6979,63.6624,63.6979,80778.0
2016-11-22 15:55:00,71.78,71.79,71.71,71.72,137460.0,63.7068,63.7157,63.6447,63.6536,137460.0
2016-11-23 09:30:00,71.94,72.14,71.78,72.11,98687.0,63.8488,64.0263,63.7068,63.9997,98687.0
2016-11-23 09:35:00,72.11,72.16,71.72,71.84,39870.0,63.9997,64.0441,63.6536,63.7601,39870.0
2016-11-23 09:40:00,71.88,71.94,71.66,71.77,29682.0,63.7956,63.8488,63.6003,63.6979,29682.0
2016-11-23 09:45:00,71.74,71.76,71.51,71.73,53508.0,63.6713,63.6891,63.4672,63.6624,53508.0
2016-11-23 09:50:00,71.72,71.9,71.72,71.8,52562.0,63.6536,63.8133,63.6536,63.7246,52562.0
2016-11-23 09:55:00,71.8,71.97,71.73,71.95,44616.0,63.7246,63.8754,63.6624,63.8577,44616.0
2016-11-23 10:00:00,71.96,72.0,71.91,71.95,73399.0,63.8666,63.9021,63.8222,63.8577,73399.0
2016-11-23 10:05:00,71.95,72.06,71.89,72.06,63612.0,63.8577,63.9553,63.8044,63.9553,63612.0
2016-11-23 10:10:00,72.06,72.09,72.0,72.06,37484.0,63.9553,63.9819,63.9021,63.9553,37484.0
2016-11-23 10:15:00,72.06,72.17,72.06,72.17,34472.0,63.9553,64.0529,63.9553,64.0529,34472.0
2016-11-23 10:20:00,72.17,72.25,72.14,72.25,39564.0,64.0529,64.124,64.0263,64.124,39564.0
2016-11-23 10:25:00,72.25,72.32,72.25,72.3,72776.0,64.124,64.1861,64.124,64.1683,72776.0
2016-11-23 10:30:00,72.3,72.42,72.29,72.4,60099.0,64.1683,64.2748,64.1595,64.2571,60099.0
2016-11-23 10:35:00,72.4,72.41,72.31,72.39,41974.0,64.2571,64.266,64.1772,64.2482,41974.0
2016-11-23 10:40:00,72.38,72.43,72.32,72.41,47492.0,64.2393,64.2837,64.1861,64.266,47492.0
2016-11-23 10:45:00,72.41,72.52,72.4,72.49,65986.0,64.266,64.3636,64.2571,64.337,65986.0
2016-11-23 10:50:00,72.49,72.58,72.49,72.57,36012.0,64.337,64.4168,64.337,64.408,36012.0
2016-11-23 10:55:00,72.56,72.72,72.56,72.7,86642.0,64.3991,64.5411,64.3991,64.5233,86642.0
2016-11-23 11:00:00,72.7,72.78,72.66,72.76,151266.0,64.5233,64.5943,64.4878,64.5766,151266.0
2016-11-23 11:05:00,72.76,72.79,72.7,72.73,85357.0,64.5766,64.6032,64.5233,64.55,85357.0
2016-11-23 11:10:00,72.73,72.79,72.66,72.73,103090.0,64.55,64.6032,64.4878,64.55,103090.0
2016-11-23 11:15:00,72.73,72.73,72.52,72.56,52036.0,64.55,64.55,64.3636,64.3991,52036.0
2016-11-23 11:20:00,72.56,72.6,72.55,72.6,16717.0,64.3991,64.4346,64.3902,64.4346,16717.0
2016-11-23 11:25:00,72.59,72.66,72.59,72.65,30952.0,64.4257,64.4878,64.4257,64.479,30952.0
2016-11-23 11:30:00,72.66,72.66,72.62,72.64,29805.0,64.4878,64.4878,64.4523,64.4701,29805.0
2016-11-23 11:35:00,72.65,72.68,72.64,72.65,43596.0,64.479,64.5056,64.4701,64.479,43596.0
2016-11-23 11:40:00,72.66,72.67,72.6,72.64,25701.0,64.4878,64.4967,64.4346,64.4701,25701.0
2016-11-23 11:45:00,72.63,72.67,72.59,72.6,33546.0,64.4612,64.4967,64.4257,64.4346,33546.0
2016-11-23 11:50:00,72.61,72.68,72.59,72.68,32747.0,64.4435,64.5056,64.4257,64.5056,32747.0
2016-11-23 11:55:00,72.67,72.81,72.67,72.76,56745.0,64.4967,64.621,64.4967,64.5766,56745.0
2016-11-23 12:00:00,72.76,72.79,72.66,72.67,33227.0,64.5766,64.6032,64.4878,64.4967,33227.0
2016-11-23 12:05:00,72.67,72.69,72.63,72.67,30271.0,64.4967,64.5145,64.4612,64.4967,30271.0
2016-11-23 12:10:00,72.68,72.7,72.67,72.67,19509.0,64.5056,64.5233,64.4967,64.4967,19509.0
2016-11-23 12:15:00,72.67,72.67,72.43,72.43,46681.0,64.4967,64.4967,64.2837,64.2837,46681.0
2016-11-23 12:20:00,72.43,72.44,72.37,72.41,45483.0,64.2837,64.2926,64.2305,64.266,45483.0
2016-11-23 12:25:00,72.41,72.44,72.4,72.41,29669.0,64.266,64.2926,64.2571,64.266,29669.0
2016-11-23 12:30:00,72.4,72.44,72.36,72.36,35383.0,64.2571,64.2926,64.2216,64.2216,35383.0
2016-11-23 12:35:00,72.35,72.44,72.35,72.42,37673.0,64.2127,64.2926,64.2127,64.2748,37673.0
2016-11-23 12:40:00,72.42,72.43,72.35,72.42,32303.0,64.2748,64.2837,64.2127,64.2748,32303.0
2016-11-23 12:45:00,72.43,72.48,72.42,72.46,39113.0,64.2837,64.3281,64.2748,64.3103,39113.0
2016-11-23 12:50:00,72.46,72.49,72.41,72.44,27280.0,64.3103,64.337,64.266,64.2926,27280.0
2016-11-23 12:55:00,72.45,72.47,72.42,72.46,18733.0,64.3015,64.3192,64.2748,64.3103,18733.0
2016-11-23 13:00:00,72.46,72.58,72.45,72.55,56164.0,64.3103,64.4168,64.3015,64.3902,56164.0
2016-11-23 13:05:00,72.55,72.61,72.55,72.61,26834.0,64.3902,64.4435,64.3902,64.4435,26834.0
2016-11-23 13:10:00,72.6,72.75,72.6,72.75,97483.0,64.4346,64.5677,64.4346,64.5677,97483.0
2016-11-23 13:15:00,72.75,72.76,72.69,72.73,45956.0,64.5677,64.5766,64.5145,64.55,45956.0
2016-11-23 13:20:00,72.73,72.75,72.56,72.56,67346.0,64.55,64.5677,64.3991,64.3991,67346.0
2016-11-23 13:25:00,72.56,72.63,72.54,72.57,23172.0,64.3991,64.4612,64.3813,64.408,23172.0
2016-11-23 13:30:00,72.57,72.64,72.57,72.64,20882.0,64.408,64.4701,64.408,64.4701,20882.0
2016-11-23 13:35:00,72.63,72.66,72.57,72.58,79199.0,64.4612,64.4878,64.408,64.4168,79199.0
2016-11-23 13:40:00,72.57,72.66,72.56,72.63,30616.0,64.408,64.4878,64.3991,64.4612,30616.0
2016-11-23 13:45:00,72.62,72.65,72.59,72.62,30105.0,64.4523,64.479,64.4257,64.4523,30105.0
2016-11-23 13:50:00,72.62,72.64,72.58,72.63,69525.0,64.4523,64.4701,64.4168,64.4612,69525.0
2016-11-23 13:55:00,72.63,72.72,72.62,72.7,26514.0,64.4612,64.5411,64.4523,64.5233,26514.0
2016-11-23 14:00:00,72.7,72.76,72.68,72.74,30939.0,64.5233,64.5766,64.5056,64.5588,30939.0
2016-11-23 14:05:00,72.74,72.76,72.69,72.7,30846.0,64.5588,64.5766,64.5145,64.5233,30846.0
2016-11-23 14:10:00,72.7,72.76,72.7,72.74,23614.0,64.5233,64.5766,64.5233,64.5588,23614.0
2016-11-23 14:15:00,72.75,72.77,72.69,72.7,33819.0,64.5677,64.5855,64.5145,64.5233,33819.0
2016-11-23 14:20:00,72.71,72.72,72.64,72.7,107857.0,64.5322,64.5411,64.4701,64.5233,107857.0
2016-11-23 14:25:00,72.7,72.75,72.69,72.75,37089.0,64.5233,64.5677,64.5145,64.5677,37089.0
2016-11-23 14:30:00,72.75,72.79,72.73,72.77,30274.0,64.5677,64.6032,64.55,64.5855,30274.0
2016-11-23 14:35:00,72.78,72.78,72.71,72.74,26485.0,64.5943,64.5943,64.5322,64.5588,26485.0
2016-11-23 14:40:00,72.75,72.79,72.7,72.74,33009.0,64.5677,64.6032,64.5233,64.5588,33009.0
2016-11-23 14:45:00,72.74,72.78,72.68,72.77,27827.0,64.5588,64.5943,64.5056,64.5855,27827.0
2016-11-23 14:50:00,72.78,72.78,72.69,72.7,39627.0,64.5943,64.5943,64.5145,64.5233,39627.0
2016-11-23 14:55:00,72.7,72.74,72.67,72.73,38732.0,64.5233,64.5588,64.4967,64.55,38732.0
2016-11-23 15:00:00,72.73,72.78,72.72,72.74,79472.0,64.55,64.5943,64.5411,64.5588,79472.0
2016-11-23 15:05:00,72.74,72.84,72.71,72.84,25000.0,64.5588,64.6476,64.5322,64.6476,25000.0
2016-11-23 15:10:00,72.83,72.9,72.83,72.87,56802.0,64.6387,64.7008,64.6387,64.6742,56802.0
2016-11-23 15:15:00,72.86,72.89,72.85,72.85,48076.0,64.6653,64.692,64.6565,64.6565,48076.0
2016-11-23 15:20:00,72.85,72.86,72.8,72.83,37925.0,64.6565,64.6653,64.6121,64.6387,37925.0
2016-11-23 15:25:00,72.82,72.85,72.78,72.84,40114.0,64.6298,64.6565,64.5943,64.6476,40114.0
2016-11-23 15:30:00,72.84,72.84,72.78,72.8,51067.0,64.6476,64.6476,64.5943,64.6121,51067.0
2016-11-23 15:35:00,72.79,72.81,72.75,72.76,40952.0,64.6032,64.621,64.5677,64.5766,40952.0
2016-11-23 15:40:00,72.76,72.82,72.75,72.81,52876.0,64.5766,64.6298,64.5677,64.621,52876.0
2016-11-23 15:45:00,72.82,72.92,72.8,72.91,99982.0,64.6298,64.7186,64.6121,64.7097,99982.0
2016-11-23 15:50:00,72.9,72.91,72.85,72.85,102785.0,64.7008,64.7097,64.6565,64.6565,102785.0
2016-11-23 15:55:00,72.85,72.89,72.82,72.87,174882.0,64.6565,64.692,64.6298,64.6742,174882.0
2016-11-25 09:30:00,72.97,73.18,72.85,72.92,114239.0,64.763,64.9494,64.6565,64.7186,114239.0
2016-11-25 09:35:00,72.92,72.93,72.5,72.55,65847.0,64.7186,64.7275,64.3458,64.3902,65847.0
2016-11-25 09:40:00,72.56,72.59,72.51,72.55,56476.0,64.3991,64.4257,64.3547,64.3902,56476.0
2016-11-25 09:45:00,72.52,72.55,72.46,72.47,44911.0,64.3636,64.3902,64.3103,64.3192,44911.0
2016-11-25 09:50:00,72.48,72.54,72.46,72.52,42812.0,64.3281,64.3813,64.3103,64.3636,42812.0
2016-11-25 09:55:00,72.5,72.63,72.5,72.61,41922.0,64.3458,64.4612,64.3458,64.4435,41922.0
2016-11-25 10:00:00,72.6,72.62,72.57,72.59,42889.0,64.4346,64.4523,64.408,64.4257,42889.0
2016-11-25 10:05:00,72.58,72.66,72.56,72.62,36133.0,64.4168,64.4878,64.3991,64.4523,36133.0
2016-11-25 10:10:00,72.63,72.63,72.58,72.59,21517.0,64.4612,64.4612,64.4168,64.4257,21517.0
2016-11-25 10:15:00,72.59,72.68,72.59,72.63,24561.0,64.4257,64.5056,64.4257,64.4612,24561.0
2016-11-25 10:20:00,72.63,72.73,72.62,72.73,26162.0,64.4612,64.55,64.4523,64.55,26162.0
2016-11-25 10:25:00,72.73,72.73,72.7,72.72,34069.0,64.55,64.55,64.5233,64.5411,34069.0
2016-11-25 10:30:00,72.71,72.75,72.71,72.73,30849.0,64.5322,64.5677,64.5322,64.55,30849.0
2016-11-25 10:35:00,72.72,72.81,72.71,72.78,49992.0,64.5411,64.621,64.5322,64.5943,49992.0
2016-11-25 10:40:00,72.78,72.79,72.74,72.76,49749.0,64.5943,64.6032,64.5588,64.5766,49749.0
2016-11-25 10:45:00,72.77,72.83,72.75,72.83,20179.0,64.5855,64.6387,64.5677,64.6387,20179.0
2016-11-25 10:50:00,72.82,72.89,72.79,72.79,46311.0,64.6298,64.692,64.6032,64.6032,46311.0
2016-11-25 10:55:00,72.8,72.84,72.75,72.75,32125.0,64.6121,64.6476,64.5677,64.5677,32125.0
2016-11-25 11:00:00,72.75,72.82,72.74,72.8,23908.0,64.5677,64.6298,64.5588,64.6121,23908.0
2016-11-25 11:05:00,72.8,72.87,72.8,72.8,27868.0,64.6121,64.6742,64.6121,64.6121,27868.0
2016-11-25 11:10:00,72.81,72.81,72.79,72.8,24953.0,64.621,64.621,64.6032,64.6121,24953.0
2016-11-25 11:15:00,72.8,72.81,72.74,72.75,44067.0,64.6121,64.621,64.5588,64.5677,44067.0
2016-11-25 11:20:00,72.74,72.74,72.67,72.72,91582.0,64.5588,64.5588,64.4967,64.5411,91582.0
2016-11-25 11:25:00,72.71,72.74,72.71,72.71,14958.0,64.5322,64.5588,64.5322,64.5322,14958.0
2016-11-25 11:30:00,72.7,72.78,72.7,72.78,27303.0,64.5233,64.5943,64.5233,64.5943,27303.0
2016-11-25 11:35:00,72.77,72.82,72.77,72.81,32182.0,64.5855,64.6298,64.5855,64.621,32182.0
2016-11-25 11:40:00,72.81,72.86,72.81,72.86,18316.0,64.621,64.6653,64.621,64.6653,18316.0
2016-11-25 11:45:00,72.86,72.87,72.84,72.85,20506.0,64.6653,64.6742,64.6476,64.6565,20506.0
2016-11-25 11:50:00,72.85,72.86,72.78,72.8,37776.0,64.6565,64.6653,64.5943,64.6121,37776.0
2016-11-25 11:55:00,72.81,72.83,72.79,72.83,19158.0,64.621,64.6387,64.6032,64.6387,19158.0
2016-11-25 12:00:00,72.83,72.83,72.79,72.8,33814.0,64.6387,64.6387,64.6032,64.6121,33814.0
2016-11-25 12:05:00,72.79,72.83,72.79,72.83,32672.0,64.6032,64.6387,64.6032,64.6387,32672.0
2016-11-25 12:10:00,72.83,72.84,72.82,72.83,14836.0,64.6387,64.6476,64.6298,64.6387,14836.0
2016-11-25 12:15:00,72.83,72.85,72.82,72.82,24345.0,64.6387,64.6565,64.6298,64.6298,24345.0
2016-11-25 12:20:00,72.82,72.82,72.78,72.78,26160.0,64.6298,64.6298,64.5943,64.5943,26160.0
2016-11-25 12:25:00,72.78,72.84,72.78,72.8,33206.0,64.5943,64.6476,64.5943,64.6121,33206.0
2016-11-25 12:30:00,72.79,72.79,72.72,72.72,19265.0,64.6032,64.6032,64.5411,64.5411,19265.0
2016-11-25 12:35:00,72.72,72.78,72.71,72.76,29773.0,64.5411,64.5943,64.5322,64.5766,29773.0
2016-11-25 12:40:00,72.75,72.76,72.75,72.75,9142.0,64.5677,64.5766,64.5677,64.5677,9142.0
2016-11-25 12:45:00,72.75,72.77,72.74,72.75,26035.0,64.5677,64.5855,64.5588,64.5677,26035.0
2016-11-25 12:50:00,72.75,72.77,72.73,72.77,32414.0,64.5677,64.5855,64.55,64.5855,32414.0
2016-11-25 12:55:00,72.77,72.85,72.76,72.84,89787.0,64.5855,64.6565,64.5766,64.6476,89787.0
2016-11-28 09:30:00,72.55,72.77,72.53,72.64,127503.0,64.3902,64.5855,64.3725,64.4701,127503.0
2016-11-28 09:35:00,72.64,72.68,72.29,72.39,31063.0,64.4701,64.5056,64.1595,64.2482,31063.0
2016-11-28 09:40:00,72.45,72.54,72.35,72.41,49184.0,64.3015,64.3813,64.2127,64.266,49184.0
2016-11-28 09:45:00,72.41,72.51,72.32,72.49,46367.0,64.266,64.3547,64.1861,64.337,46367.0
2016-11-28 09:50:00,72.5,72.58,72.42,72.5,79919.0,64.3458,64.4168,64.2748,64.3458,79919.0
2016-11-28 09:55:00,72.5,72.5,72.45,72.48,37644.0,64.3458,64.3458,64.3015,64.3281,37644.0
2016-11-28 10:00:00,72.48,72.51,72.35,72.41,35856.0,64.3281,64.3547,64.2127,64.266,35856.0
2016-11-28 10:05:00,72.41,72.49,72.39,72.48,21636.0,64.266,64.337,64.2482,64.3281,21636.0
2016-11-28 10:10:00,72.47,72.49,72.35,72.35,22811.0,64.3192,64.337,64.2127,64.2127,22811.0
2016-11-28 10:15:00,72.34,72.35,72.24,72.24,40003.0,64.2038,64.2127,64.1151,64.1151,40003.0
2016-11-28 10:20:00,72.24,72.28,72.22,72.23,24310.0,64.1151,64.1506,64.0973,64.1062,24310.0
2016-11-28 10:25:00,72.24,72.4,72.24,72.4,34925.0,64.1151,64.2571,64.1151,64.2571,34925.0
2016-11-28 10:30:00,72.4,72.49,72.32,72.32,21304.0,64.2571,64.337,64.1861,64.1861,21304.0
2016-11-28 10:35:00,72.31,72.32,72.2,72.25,35402.0,64.1772,64.1861,64.0796,64.124,35402.0
2016-11-28 10:40:00,72.25,72.26,72.15,72.15,32746.0,64.124,64.1328,64.0352,64.0352,32746.0
2016-11-28 10:45:00,72.13,72.16,72.06,72.06,24967.0,64.0174,64.0441,63.9553,63.9553,24967.0
2016-11-28 10:50:00,72.06,72.1,72.02,72.07,32523.0,63.9553,63.9908,63.9198,63.9642,32523.0
2016-11-28 10:55:00,72.06,72.07,71.98,71.98,29786.0,63.9553,63.9642,63.8843,63.8843,29786.0
2016-11-28 11:00:00,71.98,72.1,71.98,72.1,25305.0,63.8843,63.9908,63.8843,63.9908,25305.0
2016-11-28 11:05:00,72.11,72.13,72.04,72.07,47858.0,63.9997,64.0174,63.9376,63.9642,47858.0
2016-11-28 11:10:00,72.06,72.06,71.97,71.99,21409.0,63.9553,63.9553,63.8754,63.8932,21409.0
2016-11-28 11:15:00,71.99,72.14,71.99,72.13,31593.0,63.8932,64.0263,63.8932,64.0174,31593.0
2016-11-28 11:20:00,72.13,72.18,72.09,72.17,32795.0,64.0174,64.0618,63.9819,64.0529,32795.0
2016-11-28 11:25:00,72.17,72.19,72.09,72.11,20733.0,64.0529,64.0707,63.9819,63.9997,20733.0
2016-11-28 11:30:00,72.11,72.14,72.03,72.12,16193.0,63.9997,64.0263,63.9287,64.0086,16193.0
2016-11-28 11:35:00,72.11,72.17,72.06,72.07,32784.0,63.9997,64.0529,63.9553,63.9642,32784.0
2016-11-28 11:40:00,72.07,72.08,71.97,71.98,25908.0,63.9642,63.9731,63.8754,63.8843,25908.0
2016-11-28 11:45:00,71.97,72.03,71.97,72.01,16725.0,63.8754,63.9287,63.8754,63.9109,16725.0
2016-11-28 11:50:00,72.0,72.05,71.98,71.99,10917.0,63.9021,63.9464,63.8843,63.8932,10917.0
2016-11-28 11:55:00,72.0,72.08,71.99,72.07,17803.0,63.9021,63.9731,63.8932,63.9642,17803.0
2016-11-28 12:00:00,72.08,72.11,72.01,72.03,20552.0,63.9731,63.9997,63.9109,63.9287,20552.0
2016-11-28 12:05:00,72.03,72.14,72.03,72.1,11422.0,63.9287,64.0263,63.9287,63.9908,11422.0
2016-11-28 12:10:00,72.1,72.12,72.08,72.08,14502.0,63.9908,64.0086,63.9731,63.9731,14502.0
2016-11-28 12:15:00,72.09,72.15,72.08,72.11,12045.0,63.9819,64.0352,63.9731,63.9997,12045.0
2016-11-28 12:20:00,72.11,72.14,72.04,72.05,17391.0,63.9997,64.0263,63.9376,63.9464,17391.0
2016-11-28 12:25:00,72.05,72.06,71.99,72.03,37502.0,63.9464,63.9553,63.8932,63.9287,37502.0
2016-11-28 12:30:00,72.04,72.17,72.03,72.14,109490.0,63.9376,64.0529,63.9287,64.0263,109490.0
2016-11-28 12:35:00,72.15,72.15,72.12,72.14,24148.0,64.0352,64.0352,64.0086,64.0263,24148.0
2016-11-28 12:40:00,72.14,72.17,72.08,72.1,25091.0,64.0263,64.0529,63.9731,63.9908,25091.0
2016-11-28 12:45:00,72.11,72.15,72.08,72.14,27263.0,63.9997,64.0352,63.9731,64.0263,27263.0
2016-11-28 12:50:00,72.13,72.2,72.11,72.17,23852.0,64.0174,64.0796,63.9997,64.0529,23852.0
2016-11-28 12:55:00,72.17,72.19,72.14,72.15,29806.0,64.0529,64.0707,64.0263,64.0352,29806.0
2016-11-28 13:00:00,72.16,72.17,72.11,72.12,18799.0,64.0441,64.0529,63.9997,64.0086,18799.0
2016-11-28 13:05:00,72.12,72.13,72.09,72.12,16685.0,64.0086,64.0174,63.9819,64.0086,16685.0
2016-11-28 13:10:00,72.12,72.2,72.11,72.2,32420.0,64.0086,64.0796,63.9997,64.0796,32420.0
2016-11-28 13:15:00,72.2,72.28,72.2,72.26,20586.0,64.0796,64.1506,64.0796,64.1328,20586.0
2016-11-28 13:20:00,72.27,72.36,72.27,72.31,22557.0,64.1417,64.2216,64.1417,64.1772,22557.0
2016-11-28 13:25:00,72.31,72.37,72.3,72.35,13672.0,64.1772,64.2305,64.1683,64.2127,13672.0
2016-11-28 13:30:00,72.36,72.4,72.33,72.4,51406.0,64.2216,64.2571,64.195,64.2571,51406.0
2016-11-28 13:35:00,72.39,72.46,72.39,72.43,35650.0,64.2482,64.3103,64.2482,64.2837,35650.0
2016-11-28 13:40:00,72.43,72.47,72.42,72.47,38463.0,64.2837,64.3192,64.2748,64.3192,38463.0
2016-11-28 13:45:00,72.46,72.61,72.45,72.58,52636.0,64.3103,64.4435,64.3015,64.4168,52636.0
2016-11-28 13:50:00,72.58,72.58,72.49,72.53,32237.0,64.4168,64.4168,64.337,64.3725,32237.0
2016-11-28 13:55:00,72.52,72.54,72.51,72.53,19552.0,64.3636,64.3813,64.3547,64.3725,19552.0
2016-11-28 14:00:00,72.53,72.58,72.51,72.57,28069.0,64.3725,64.4168,64.3547,64.408,28069.0
2016-11-28 14:05:00,72.56,72.57,72.45,72.45,130924.0,64.3991,64.408,64.3015,64.3015,130924.0
2016-11-28 14:10:00,72.45,72.46,72.41,72.42,177041.0,64.3015,64.3103,64.266,64.2748,177041.0
2016-11-28 14:15:00,72.43,72.46,72.37,72.44,78000.0,64.2837,64.3103,64.2305,64.2926,78000.0
2016-11-28 14:20:00,72.45,72.46,72.42,72.45,36193.0,64.3015,64.3103,64.2748,64.3015,36193.0
2016-11-28 14:25:00,72.45,72.46,72.41,72.43,158526.0,64.3015,64.3103,64.266,64.2837,158526.0
2016-11-28 14:30:00,72.43,72.44,72.35,72.37,35767.0,64.2837,64.2926,64.2127,64.2305,35767.0
2016-11-28 14:35:00,72.37,72.4,72.34,72.36,51333.0,64.2305,64.2571,64.2038,64.2216,51333.0
2016-11-28 14:40:00,72.36,72.38,72.34,72.35,34107.0,64.2216,64.2393,64.2038,64.2127,34107.0
2016-11-28 14:45:00,72.36,72.37,72.34,72.35,21616.0,64.2216,64.2305,64.2038,64.2127,21616.0
2016-11-28 14:50:00,72.35,72.38,72.31,72.37,35863.0,64.2127,64.2393,64.1772,64.2305,35863.0
2016-11-28 14:55:00,72.36,72.39,72.35,72.37,78061.0,64.2216,64.2482,64.2127,64.2305,78061.0
2016-11-28 15:00:00,72.37,72.38,72.34,72.34,60843.0,64.2305,64.2393,64.2038,64.2038,60843.0
2016-11-28 15:05:00,72.35,72.35,72.3,72.32,75042.0,64.2127,64.2127,64.1683,64.1861,75042.0
2016-11-28 15:10:00,72.33,72.37,72.32,72.35,31771.0,64.195,64.2305,64.1861,64.2127,31771.0
2016-11-28 15:15:00,72.35,72.35,72.31,72.34,41165.0,64.2127,64.2127,64.1772,64.2038,41165.0
2016-11-28 15:20:00,72.34,72.35,72.3,72.34,52196.0,64.2038,64.2127,64.1683,64.2038,52196.0
2016-11-28 15:25:00,72.33,72.36,72.26,72.27,94791.0,64.195,64.2216,64.1328,64.1417,94791.0
2016-11-28 15:30:00,72.27,72.31,72.27,72.29,59926.0,64.1417,64.1772,64.1417,64.1595,59926.0
2016-11-28 15:35:00,72.29,72.31,72.23,72.23,68316.0,64.1595,64.1772,64.1062,64.1062,68316.0
2016-11-28 15:40:00,72.23,72.23,72.13,72.16,50016.0,64.1062,64.1062,64.0174,64.0441,50016.0
2016-11-28 15:45:00,72.16,72.22,72.12,72.12,132679.0,64.0441,64.0973,64.0086,64.0086,132679.0
2016-11-28 15:50:00,72.12,72.14,72.03,72.08,79766.0,64.0086,64.0263,63.9287,63.9731,79766.0
2016-11-28 15:55:00,72.08,72.13,72.03,72.12,186082.0,63.9731,64.0174,63.9287,64.0086,186082.0
2016-11-29 09:30:00,72.2,72.26,71.8,71.88,78174.0,64.0796,64.1328,63.7246,63.7956,78174.0
2016-11-29 09:35:00,71.88,72.14,71.83,72.14,34704.0,63.7956,64.0263,63.7512,64.0263,34704.0
2016-11-29 09:40:00,72.13,72.13,71.82,71.92,28251.0,64.0174,64.0174,63.7423,63.8311,28251.0
2016-11-29 09:45:00,71.93,71.94,71.69,71.69,58906.0,63.8399,63.8488,63.6269,63.6269,58906.0
2016-11-29 09:50:00,71.71,71.84,71.68,71.84,33734.0,63.6447,63.7601,63.6181,63.7601,33734.0
2016-11-29 09:55:00,71.83,71.87,71.7,71.79,125574.0,63.7512,63.7867,63.6358,63.7157,125574.0
2016-11-29 10:00:00,71.78,71.81,71.71,71.76,135950.0,63.7068,63.7334,63.6447,63.6891,135950.0
2016-11-29 10:05:00,71.77,71.84,71.75,71.84,83816.0,63.6979,63.7601,63.6802,63.7601,83816.0
2016-11-29 10:10:00,71.82,71.96,71.82,71.96,38237.0,63.7423,63.8666,63.7423,63.8666,38237.0
2016-11-29 10:15:00,71.96,72.05,71.94,72.02,31954.0,63.8666,63.9464,63.8488,63.9198,31954.0
2016-11-29 10:20:00,72.02,72.05,72.01,72.03,21452.0,63.9198,63.9464,63.9109,63.9287,21452.0
2016-11-29 10:25:00,72.02,72.04,71.94,71.94,28808.0,63.9198,63.9376,63.8488,63.8488,28808.0
2016-11-29 10:30:00,71.95,72.04,71.95,72.0,24345.0,63.8577,63.9376,63.8577,63.9021,24345.0
2016-11-29 10:35:00,71.99,71.99,71.91,71.93,29358.0,63.8932,63.8932,63.8222,63.8399,29358.0
2016-11-29 10:40:00,71.93,72.05,71.93,72.02,25085.0,63.8399,63.9464,63.8399,63.9198,25085.0
2016-11-29 10:45:00,72.03,72.16,72.03,72.15,28223.0,63.9287,64.0441,63.9287,64.0352,28223.0
2016-11-29 10:50:00,72.14,72.15,72.05,72.09,22324.0,64.0263,64.0352,63.9464,63.9819,22324.0
2016-11-29 10:55:00,72.09,72.12,72.05,72.11,31402.0,63.9819,64.0086,63.9464,63.9997,31402.0
2016-11-29 11:00:00,72.12,72.14,72.04,72.04,43134.0,64.0086,64.0263,63.9376,63.9376,43134.0
2016-11-29 11:05:00,72.04,72.06,72.0,72.04,43837.0,63.9376,63.9553,63.9021,63.9376,43837.0
2016-11-29 11:10:00,72.04,72.06,71.95,71.97,29958.0,63.9376,63.9553,63.8577,63.8754,29958.0
2016-11-29 11:15:00,71.97,72.02,71.95,71.95,27812.0,63.8754,63.9198,63.8577,63.8577,27812.0
2016-11-29 11:20:00,71.95,71.97,71.85,71.86,23090.0,63.8577,63.8754,63.7689,63.7778,23090.0
2016-11-29 11:25:00,71.84,71.91,71.82,71.87,28998.0,63.7601,63.8222,63.7423,63.7867,28998.0
2016-11-29 11:30:00,71.86,71.86,71.74,71.75,40898.0,63.7778,63.7778,63.6713,63.6802,40898.0
2016-11-29 11:35:00,71.76,71.78,71.71,71.72,26328.0,63.6891,63.7068,63.6447,63.6536,26328.0
2016-11-29 11:40:00,71.72,71.84,71.72,71.79,56347.0,63.6536,63.7601,63.6536,63.7157,56347.0
2016-11-29 11:45:00,71.8,71.85,71.79,71.83,26420.0,63.7246,63.7689,63.7157,63.7512,26420.0
2016-11-29 11:50:00,71.84,71.86,71.82,71.85,25288.0,63.7601,63.7778,63.7423,63.7689,25288.0
2016-11-29 11:55:00,71.84,71.92,71.82,71.89,32208.0,63.7601,63.8311,63.7423,63.8044,32208.0
2016-11-29 12:00:00,71.9,71.91,71.84,71.88,17425.0,63.8133,63.8222,63.7601,63.7956,17425.0
2016-11-29 12:05:00,71.89,71.91,71.84,71.9,35233.0,63.8044,63.8222,63.7601,63.8133,35233.0
2016-11-29 12:10:00,71.9,71.97,71.89,71.95,33229.0,63.8133,63.8754,63.8044,63.8577,33229.0
2016-11-29 12:15:00,71.95,71.96,71.83,71.91,53116.0,63.8577,63.8666,63.7512,63.8222,53116.0
2016-11-29 12:20:00,71.91,71.91,71.84,71.85,15466.0,63.8222,63.8222,63.7601,63.7689,15466.0
2016-11-29 12:25:00,71.86,71.86,71.81,71.85,15405.0,63.7778,63.7778,63.7334,63.7689,15405.0
2016-11-29 12:30:00,71.86,71.87,71.84,71.85,9711.0,63.7778,63.7867,63.7601,63.7689,9711.0
2016-11-29 12:35:00,71.86,71.88,71.85,71.86,15210.0,63.7778,63.7956,63.7689,63.7778,15210.0
2016-11-29 12:40:00,71.86,71.86,71.81,71.82,18597.0,63.7778,63.7778,63.7334,63.7423,18597.0
2016-11-29 12:45:00,71.81,71.83,71.77,71.77,12611.0,63.7334,63.7512,63.6979,63.6979,12611.0
2016-11-29 12:50:00,71.77,71.82,71.76,71.81,13132.0,63.6979,63.7423,63.6891,63.7334,13132.0
2016-11-29 12:55:00,71.82,71.85,71.8,71.84,20810.0,63.7423,63.7689,63.7246,63.7601,20810.0
2016-11-29 13:00:00,71.85,71.87,71.83,71.83,19212.0,63.7689,63.7867,63.7512,63.7512,19212.0
2016-11-29 13:05:00,71.84,71.86,71.83,71.85,31569.0,63.7601,63.7778,63.7512,63.7689,31569.0
2016-11-29 13:10:00,71.85,71.85,71.76,71.79,18310.0,63.7689,63.7689,63.6891,63.7157,18310.0
2016-11-29 13:15:00,71.78,71.82,71.68,71.7,43834.0,63.7068,63.7423,63.6181,63.6358,43834.0
2016-11-29 13:20:00,71.71,71.75,71.68,71.68,44182.0,63.6447,63.6802,63.6181,63.6181,44182.0
2016-11-29 13:25:00,71.68,71.68,71.62,71.63,40599.0,63.6181,63.6181,63.5648,63.5737,40599.0
2016-11-29 13:30:00,71.64,71.68,71.63,71.67,28455.0,63.5826,63.6181,63.5737,63.6092,28455.0
2016-11-29 13:35:00,71.67,71.76,71.66,71.7,34874.0,63.6092,63.6891,63.6003,63.6358,34874.0
2016-11-29 13:40:00,71.7,71.71,71.65,71.66,21611.0,63.6358,63.6447,63.5914,63.6003,21611.0
2016-11-29 13:45:00,71.66,71.75,71.64,71.74,31800.0,63.6003,63.6802,63.5826,63.6713,31800.0
2016-11-29 13:50:00,71.74,71.76,71.71,71.72,30670.0,63.6713,63.6891,63.6447,63.6536,30670.0
2016-11-29 13:55:00,71.72,71.77,71.69,71.69,35118.0,63.6536,63.6979,63.6269,63.6269,35118.0
2016-11-29 14:00:00,71.7,71.71,71.66,71.67,29781.0,63.6358,63.6447,63.6003,63.6092,29781.0
2016-11-29 14:05:00,71.66,71.69,71.61,71.62,28026.0,63.6003,63.6269,63.5559,63.5648,28026.0
2016-11-29 14:10:00,71.62,71.63,71.54,71.59,35105.0,63.5648,63.5737,63.4938,63.5382,35105.0
2016-11-29 14:15:00,71.58,71.59,71.52,71.56,20075.0,63.5293,63.5382,63.4761,63.5116,20075.0
2016-11-29 14:20:00,71.56,71.63,71.53,71.61,50056.0,63.5116,63.5737,63.4849,63.5559,50056.0
2016-11-29 14:25:00,71.61,71.61,71.54,71.54,21853.0,63.5559,63.5559,63.4938,63.4938,21853.0
2016-11-29 14:30:00,71.54,71.62,71.53,71.56,68889.0,63.4938,63.5648,63.4849,63.5116,68889.0
2016-11-29 14:35:00,71.55,71.64,71.53,71.63,59581.0,63.5027,63.5826,63.4849,63.5737,59581.0
2016-11-29 14:40:00,71.64,71.7,71.63,71.69,21543.0,63.5826,63.6358,63.5737,63.6269,21543.0
2016-11-29 14:45:00,71.7,71.72,71.66,71.72,33005.0,63.6358,63.6536,63.6003,63.6536,33005.0
2016-11-29 14:50:00,71.71,71.74,71.68,71.68,34262.0,63.6447,63.6713,63.6181,63.6181,34262.0
2016-11-29 14:55:00,71.67,71.72,71.65,71.67,26143.0,63.6092,63.6536,63.5914,63.6092,26143.0
2016-11-29 15:00:00,71.67,71.68,71.62,71.64,24661.0,63.6092,63.6181,63.5648,63.5826,24661.0
2016-11-29 15:05:00,71.64,71.67,71.55,71.58,49011.0,63.5826,63.6092,63.5027,63.5293,49011.0
2016-11-29 15:10:00,71.57,71.62,71.56,71.57,37671.0,63.5204,63.5648,63.5116,63.5204,37671.0
2016-11-29 15:15:00,71.57,71.59,71.53,71.55,44580.0,63.5204,63.5382,63.4849,63.5027,44580.0
2016-11-29 15:20:00,71.55,71.6,71.51,71.59,39100.0,63.5027,63.5471,63.4672,63.5382,39100.0
2016-11-29 15:25:00,71.6,71.6,71.52,71.53,43655.0,63.5471,63.5471,63.4761,63.4849,43655.0
2016-11-29 15:30:00,71.53,71.53,71.45,71.5,54363.0,63.4849,63.4849,63.4139,63.4583,54363.0
2016-11-29 15:35:00,71.5,71.52,71.38,71.39,55645.0,63.4583,63.4761,63.3518,63.3607,55645.0
2016-11-29 15:40:00,71.4,71.49,71.39,71.44,73897.0,63.3696,63.4494,63.3607,63.4051,73897.0
2016-11-29 15:45:00,71.45,71.46,71.41,71.46,76884.0,63.4139,63.4228,63.3784,63.4228,76884.0
2016-11-29 15:50:00,71.45,71.48,71.42,71.46,56969.0,63.4139,63.4406,63.3873,63.4228,56969.0
2016-11-29 15:55:00,71.46,71.5,71.41,71.49,156140.0,63.4228,63.4583,63.3784,63.4494,156140.0
2016-11-30 09:30:00,72.0,72.07,71.82,71.94,76582.0,63.9021,63.9642,63.7423,63.8488,76582.0
2016-11-30 09:35:00,71.94,72.33,71.94,72.19,62927.0,63.8488,64.195,63.8488,64.0707,62927.0
2016-11-30 09:40:00,72.17,72.27,72.08,72.08,56976.0,64.0529,64.1417,63.9731,63.9731,56976.0
2016-11-30 09:45:00,72.1,72.28,72.07,72.27,34357.0,63.9908,64.1506,63.9642,64.1417,34357.0
2016-11-30 09:50:00,72.28,72.32,72.09,72.13,43454.0,64.1506,64.1861,63.9819,64.0174,43454.0
2016-11-30 09:55:00,72.12,72.21,72.03,72.03,63790.0,64.0086,64.0885,63.9287,63.9287,63790.0
2016-11-30 10:00:00,72.03,72.11,71.9,71.9,42741.0,63.9287,63.9997,63.8133,63.8133,42741.0
2016-11-30 10:05:00,71.92,72.01,71.89,71.99,42267.0,63.8311,63.9109,63.8044,63.8932,42267.0
2016-11-30 10:10:00,71.99,72.0,71.94,71.98,30932.0,63.8932,63.9021,63.8488,63.8843,30932.0
2016-11-30 10:15:00,71.97,71.99,71.84,71.88,47809.0,63.8754,63.8932,63.7601,63.7956,47809.0
2016-11-30 10:20:00,71.87,71.92,71.85,71.88,28198.0,63.7867,63.8311,63.7689,63.7956,28198.0
2016-11-30 10:25:00,71.88,71.88,71.79,71.84,35302.0,63.7956,63.7956,63.7157,63.7601,35302.0
2016-11-30 10:30:00,71.85,71.93,71.85,71.92,23635.0,63.7689,63.8399,63.7689,63.8311,23635.0
2016-11-30 10:35:00,71.91,71.97,71.86,71.93,24896.0,63.8222,63.8754,63.7778,63.8399,24896.0
2016-11-30 10:40:00,71.92,71.93,71.86,71.86,17266.0,63.8311,63.8399,63.7778,63.7778,17266.0
2016-11-30 10:45:00,71.86,71.91,71.86,71.9,23509.0,63.7778,63.8222,63.7778,63.8133,23509.0
2016-11-30 10:50:00,71.9,71.9,71.79,71.82,28905.0,63.8133,63.8133,63.7157,63.7423,28905.0
2016-11-30 10:55:00,71.81,71.91,71.78,71.89,40362.0,63.7334,63.8222,63.7068,63.8044,40362.0
2016-11-30 11:00:00,71.89,71.95,71.86,71.95,23518.0,63.8044,63.8577,63.7778,63.8577,23518.0
2016-11-30 11:05:00,71.95,72.01,71.92,71.97,34264.0,63.8577,63.9109,63.8311,63.8754,34264.0
2016-11-30 11:10:00,71.98,72.04,71.97,71.99,33323.0,63.8843,63.9376,63.8754,63.8932,33323.0
2016-11-30 11:15:00,71.99,72.06,71.99,72.04,30315.0,63.8932,63.9553,63.8932,63.9376,30315.0
2016-11-30 11:20:00,72.03,72.11,72.02,72.08,40859.0,63.9287,63.9997,63.9198,63.9731,40859.0
2016-11-30 11:25:00,72.08,72.1,72.02,72.02,30297.0,63.9731,63.9908,63.9198,63.9198,30297.0
2016-11-30 11:30:00,72.02,72.1,72.0,72.08,18209.0,63.9198,63.9908,63.9021,63.9731,18209.0
2016-11-30 11:35:00,72.08,72.12,72.05,72.11,29257.0,63.9731,64.0086,63.9464,63.9997,29257.0
2016-11-30 11:40:00,72.1,72.11,72.03,72.03,28416.0,63.9908,63.9997,63.9287,63.9287,28416.0
2016-11-30 11:45:00,72.03,72.09,72.03,72.08,19327.0,63.9287,63.9819,63.9287,63.9731,19327.0
2016-11-30 11:50:00,72.08,72.1,72.05,72.05,23660.0,63.9731,63.9908,63.9464,63.9464,23660.0
2016-11-30 11:55:00,72.04,72.07,72.0,72.0,16024.0,63.9376,63.9642,63.9021,63.9021,16024.0
2016-11-30 12:00:00,72.01,72.07,71.97,72.05,33201.0,63.9109,63.9642,63.8754,63.9464,33201.0
2016-11-30 12:05:00,72.06,72.08,71.96,71.97,26695.0,63.9553,63.9731,63.8666,63.8754,26695.0
2016-11-30 12:10:00,71.98,72.02,71.97,71.98,12732.0,63.8843,63.9198,63.8754,63.8843,12732.0
2016-11-30 12:15:00,71.98,72.11,71.98,72.11,15520.0,63.8843,63.9997,63.8843,63.9997,15520.0
2016-11-30 12:20:00,72.1,72.13,72.07,72.08,41063.0,63.9908,64.0174,63.9642,63.9731,41063.0
2016-11-30 12:25:00,72.07,72.1,72.06,72.06,15825.0,63.9642,63.9908,63.9553,63.9553,15825.0
2016-11-30 12:30:00,72.05,72.07,72.04,72.07,39622.0,63.9464,63.9642,63.9376,63.9642,39622.0
2016-11-30 12:35:00,72.06,72.07,71.93,71.93,21076.0,63.9553,63.9642,63.8399,63.8399,21076.0
2016-11-30 12:40:00,71.93,72.0,71.93,71.97,41730.0,63.8399,63.9021,63.8399,63.8754,41730.0
2016-11-30 12:45:00,71.98,72.0,71.9,71.92,23076.0,63.8843,63.9021,63.8133,63.8311,23076.0
2016-11-30 12:50:00,71.92,71.92,71.82,71.84,22324.0,63.8311,63.8311,63.7423,63.7601,22324.0
2016-11-30 12:55:00,71.84,71.9,71.8,71.89,14778.0,63.7601,63.8133,63.7246,63.8044,14778.0
2016-11-30 13:00:00,71.88,71.93,71.88,71.93,15583.0,63.7956,63.8399,63.7956,63.8399,15583.0
2016-11-30 13:05:00,71.93,71.97,71.93,71.96,14482.0,63.8399,63.8754,63.8399,63.8666,14482.0
2016-11-30 13:10:00,71.97,72.0,71.96,71.99,14957.0,63.8754,63.9021,63.8666,63.8932,14957.0
2016-11-30 13:15:00,71.99,72.01,71.98,71.99,14654.0,63.8932,63.9109,63.8843,63.8932,14654.0
2016-11-30 13:20:00,71.99,71.99,71.97,71.98,15973.0,63.8932,63.8932,63.8754,63.8843,15973.0
2016-11-30 13:25:00,71.98,72.03,71.96,71.98,17784.0,63.8843,63.9287,63.8666,63.8843,17784.0
2016-11-30 13:30:00,71.97,72.03,71.96,72.03,15093.0,63.8754,63.9287,63.8666,63.9287,15093.0
2016-11-30 13:35:00,72.03,72.04,72.0,72.02,14669.0,63.9287,63.9376,63.9021,63.9198,14669.0
2016-11-30 13:40:00,72.01,72.02,71.98,72.0,17138.0,63.9109,63.9198,63.8843,63.9021,17138.0
2016-11-30 13:45:00,72.0,72.08,72.0,72.07,31487.0,63.9021,63.9731,63.9021,63.9642,31487.0
2016-11-30 13:50:00,72.06,72.11,72.0,72.01,61226.0,63.9553,63.9997,63.9021,63.9109,61226.0
2016-11-30 13:55:00,72.0,72.01,71.94,71.94,12882.0,63.9021,63.9109,63.8488,63.8488,12882.0
2016-11-30 14:00:00,71.94,71.97,71.9,71.94,31023.0,63.8488,63.8754,63.8133,63.8488,31023.0
2016-11-30 14:05:00,71.94,71.94,71.84,71.86,70874.0,63.8488,63.8488,63.7601,63.7778,70874.0
2016-11-30 14:10:00,71.85,71.88,71.84,71.88,18288.0,63.7689,63.7956,63.7601,63.7956,18288.0
2016-11-30 14:15:00,71.88,71.93,71.84,71.93,35572.0,63.7956,63.8399,63.7601,63.8399,35572.0
2016-11-30 14:20:00,71.93,71.98,71.9,71.97,28767.0,63.8399,63.8843,63.8133,63.8754,28767.0
2016-11-30 14:25:00,71.97,72.04,71.95,72.03,20973.0,63.8754,63.9376,63.8577,63.9287,20973.0
2016-11-30 14:30:00,72.04,72.04,71.94,71.95,36834.0,63.9376,63.9376,63.8488,63.8577,36834.0
2016-11-30 14:35:00,71.95,71.98,71.9,71.91,50685.0,63.8577,63.8843,63.8133,63.8222,50685.0
2016-11-30 14:40:00,71.91,71.94,71.91,71.91,31852.0,63.8222,63.8488,63.8222,63.8222,31852.0
2016-11-30 14:45:00,71.9,71.96,71.88,71.96,25556.0,63.8133,63.8666,63.7956,63.8666,25556.0
2016-11-30 14:50:00,71.96,72.01,71.94,71.97,45696.0,63.8666,63.9109,63.8488,63.8754,45696.0
2016-11-30 14:55:00,71.97,72.0,71.96,71.98,28582.0,63.8754,63.9021,63.8666,63.8843,28582.0
2016-11-30 15:00:00,71.97,72.02,71.97,72.02,30698.0,63.8754,63.9198,63.8754,63.9198,30698.0
2016-11-30 15:05:00,72.01,72.04,71.98,72.01,41648.0,63.9109,63.9376,63.8843,63.9109,41648.0
2016-11-30 15:10:00,72.01,72.07,71.99,72.07,46603.0,63.9109,63.9642,63.8932,63.9642,46603.0
2016-11-30 15:15:00,72.07,72.11,72.07,72.09,63676.0,63.9642,63.9997,63.9642,63.9819,63676.0
2016-11-30 15:20:00,72.1,72.11,72.07,72.1,83350.0,63.9908,63.9997,63.9642,63.9908,83350.0
2016-11-30 15:25:00,72.1,72.11,72.06,72.06,61193.0,63.9908,63.9997,63.9553,63.9553,61193.0
2016-11-30 15:30:00,72.06,72.1,72.03,72.07,57177.0,63.9553,63.9908,63.9287,63.9642,57177.0
2016-11-30 15:35:00,72.07,72.11,72.03,72.04,63822.0,63.9642,63.9997,63.9287,63.9376,63822.0
2016-11-30 15:40:00,72.04,72.11,72.02,72.02,82753.0,63.9376,63.9997,63.9198,63.9198,82753.0
2016-11-30 15:45:00,72.02,72.11,72.02,72.08,136084.0,63.9198,63.9997,63.9198,63.9731,136084.0
2016-11-30 15:50:00,72.08,72.1,72.04,72.1,126667.0,63.9731,63.9908,63.9376,63.9908,126667.0
2016-11-30 15:55:00,72.1,72.1,72.02,72.02,345567.0,63.9908,63.9908,63.9198,63.9198,345567.0
2016-12-01 09:30:00,72.45,72.77,72.25,72.37,164391.0,64.3015,64.5855,64.124,64.2305,164391.0
2016-12-01 09:35:00,72.37,72.4,72.17,72.19,77861.0,64.2305,64.2571,64.0529,64.0707,77861.0
2016-12-01 09:40:00,72.18,72.18,72.02,72.05,59499.0,64.0618,64.0618,63.9198,63.9464,59499.0
2016-12-01 09:45:00,72.06,72.23,72.06,72.13,52171.0,63.9553,64.1062,63.9553,64.0174,52171.0
2016-12-01 09:50:00,72.13,72.18,71.97,71.98,93737.0,64.0174,64.0618,63.8754,63.8843,93737.0
2016-12-01 09:55:00,71.97,72.0,71.86,71.92,83312.0,63.8754,63.9021,63.7778,63.8311,83312.0
2016-12-01 10:00:00,71.92,71.95,71.78,71.91,136514.0,63.8311,63.8577,63.7068,63.8222,136514.0
2016-12-01 10:05:00,71.91,72.2,71.9,72.14,84930.0,63.8222,64.0796,63.8133,64.0263,84930.0
2016-12-01 10:10:00,72.12,72.22,72.06,72.19,58201.0,64.0086,64.0973,63.9553,64.0707,58201.0
2016-12-01 10:15:00,72.19,72.32,72.19,72.31,55356.0,64.0707,64.1861,64.0707,64.1772,55356.0
2016-12-01 10:20:00,72.32,72.4,72.21,72.39,33557.0,64.1861,64.2571,64.0885,64.2482,33557.0
2016-12-01 10:25:00,72.39,72.51,72.38,72.47,52919.0,64.2482,64.3547,64.2393,64.3192,52919.0
2016-12-01 10:30:00,72.46,72.49,72.33,72.49,37450.0,64.3103,64.337,64.195,64.337,37450.0
2016-12-01 10:35:00,72.51,72.55,72.42,72.45,44077.0,64.3547,64.3902,64.2748,64.3015,44077.0
2016-12-01 10:40:00,72.45,72.52,72.37,72.42,37346.0,64.3015,64.3636,64.2305,64.2748,37346.0
2016-12-01 10:45:00,72.42,72.5,72.37,72.42,37758.0,64.2748,64.3458,64.2305,64.2748,37758.0
2016-12-01 10:50:00,72.42,72.59,72.42,72.5,55557.0,64.2748,64.4257,64.2748,64.3458,55557.0
2016-12-01 10:55:00,72.49,72.49,72.27,72.31,40104.0,64.337,64.337,64.1417,64.1772,40104.0
2016-12-01 11:00:00,72.31,72.48,72.27,72.44,40643.0,64.1772,64.3281,64.1417,64.2926,40643.0
2016-12-01 11:05:00,72.43,72.47,72.37,72.38,46004.0,64.2837,64.3192,64.2305,64.2393,46004.0
2016-12-01 11:10:00,72.38,72.4,72.27,72.32,47028.0,64.2393,64.2571,64.1417,64.1861,47028.0
2016-12-01 11:15:00,72.32,72.4,72.27,72.29,48416.0,64.1861,64.2571,64.1417,64.1595,48416.0
2016-12-01 11:20:00,72.29,72.45,72.28,72.44,97350.0,64.1595,64.3015,64.1506,64.2926,97350.0
2016-12-01 11:25:00,72.44,72.47,72.38,72.46,32245.0,64.2926,64.3192,64.2393,64.3103,32245.0
2016-12-01 11:30:00,72.45,72.52,72.41,72.51,30167.0,64.3015,64.3636,64.266,64.3547,30167.0
2016-12-01 11:35:00,72.5,72.53,72.46,72.5,25079.0,64.3458,64.3725,64.3103,64.3458,25079.0
2016-12-01 11:40:00,72.49,72.55,72.43,72.47,32698.0,64.337,64.3902,64.2837,64.3192,32698.0
2016-12-01 11:45:00,72.48,72.56,72.48,72.51,22981.0,64.3281,64.3991,64.3281,64.3547,22981.0
2016-12-01 11:50:00,72.51,72.59,72.51,72.53,22392.0,64.3547,64.4257,64.3547,64.3725,22392.0
2016-12-01 11:55:00,72.53,72.54,72.48,72.53,23530.0,64.3725,64.3813,64.3281,64.3725,23530.0
2016-12-01 12:00:00,72.53,72.55,72.47,72.47,22133.0,64.3725,64.3902,64.3192,64.3192,22133.0
2016-12-01 12:05:00,72.47,72.54,72.44,72.46,18180.0,64.3192,64.3813,64.2926,64.3103,18180.0
2016-12-01 12:10:00,72.45,72.53,72.41,72.5,35554.0,64.3015,64.3725,64.266,64.3458,35554.0
2016-12-01 12:15:00,72.5,72.55,72.49,72.51,20656.0,64.3458,64.3902,64.337,64.3547,20656.0
2016-12-01 12:20:00,72.5,72.56,72.48,72.51,22475.0,64.3458,64.3991,64.3281,64.3547,22475.0
2016-12-01 12:25:00,72.51,72.6,72.49,72.58,33648.0,64.3547,64.4346,64.337,64.4168,33648.0
2016-12-01 12:30:00,72.58,72.66,72.56,72.66,29756.0,64.4168,64.4878,64.3991,64.4878,29756.0
2016-12-01 12:35:00,72.66,72.71,72.64,72.66,31696.0,64.4878,64.5322,64.4701,64.4878,31696.0
2016-12-01 12:40:00,72.66,72.68,72.61,72.66,43231.0,64.4878,64.5056,64.4435,64.4878,43231.0
2016-12-01 12:45:00,72.67,72.68,72.58,72.58,64933.0,64.4967,64.5056,64.4168,64.4168,64933.0
2016-12-01 12:50:00,72.57,72.63,72.55,72.59,71339.0,64.408,64.4612,64.3902,64.4257,71339.0
2016-12-01 12:55:00,72.59,72.59,72.45,72.47,23241.0,64.4257,64.4257,64.3015,64.3192,23241.0
2016-12-01 13:00:00,72.46,72.48,72.38,72.41,20580.0,64.3103,64.3281,64.2393,64.266,20580.0
2016-12-01 13:05:00,72.41,72.46,72.36,72.39,22337.0,64.266,64.3103,64.2216,64.2482,22337.0
2016-12-01 13:10:00,72.39,72.49,72.39,72.46,22353.0,64.2482,64.337,64.2482,64.3103,22353.0
2016-12-01 13:15:00,72.46,72.5,72.44,72.47,21979.0,64.3103,64.3458,64.2926,64.3192,21979.0
2016-12-01 13:20:00,72.46,72.46,72.4,72.45,15763.0,64.3103,64.3103,64.2571,64.3015,15763.0
2016-12-01 13:25:00,72.44,72.51,72.41,72.5,23268.0,64.2926,64.3547,64.266,64.3458,23268.0
2016-12-01 13:30:00,72.5,72.56,72.47,72.51,18589.0,64.3458,64.3991,64.3192,64.3547,18589.0
2016-12-01 13:35:00,72.51,72.55,72.47,72.49,17356.0,64.3547,64.3902,64.3192,64.337,17356.0
2016-12-01 13:40:00,72.5,72.55,72.5,72.53,43525.0,64.3458,64.3902,64.3458,64.3725,43525.0
2016-12-01 13:45:00,72.54,72.55,72.48,72.51,24345.0,64.3813,64.3902,64.3281,64.3547,24345.0
2016-12-01 13:50:00,72.51,72.52,72.44,72.47,69508.0,64.3547,64.3636,64.2926,64.3192,69508.0
2016-12-01 13:55:00,72.47,72.48,72.37,72.39,35540.0,64.3192,64.3281,64.2305,64.2482,35540.0
2016-12-01 14:00:00,72.39,72.55,72.38,72.54,27932.0,64.2482,64.3902,64.2393,64.3813,27932.0
2016-12-01 14:05:00,72.53,72.53,72.46,72.49,26831.0,64.3725,64.3725,64.3103,64.337,26831.0
2016-12-01 14:10:00,72.5,72.56,72.47,72.52,28410.0,64.3458,64.3991,64.3192,64.3636,28410.0
2016-12-01 14:15:00,72.52,72.58,72.45,72.53,39294.0,64.3636,64.4168,64.3015,64.3725,39294.0
2016-12-01 14:20:00,72.54,72.55,72.44,72.48,51418.0,64.3813,64.3902,64.2926,64.3281,51418.0
2016-12-01 14:25:00,72.48,72.48,72.37,72.38,29663.0,64.3281,64.3281,64.2305,64.2393,29663.0
2016-12-01 14:30:00,72.39,72.46,72.34,72.45,27906.0,64.2482,64.3103,64.2038,64.3015,27906.0
2016-12-01 14:35:00,72.44,72.45,72.42,72.42,23091.0,64.2926,64.3015,64.2748,64.2748,23091.0
2016-12-01 14:40:00,72.42,72.46,72.38,72.41,39675.0,64.2748,64.3103,64.2393,64.266,39675.0
2016-12-01 14:45:00,72.41,72.43,72.31,72.33,34518.0,64.266,64.2837,64.1772,64.195,34518.0
2016-12-01 14:50:00,72.32,72.36,72.3,72.32,32126.0,64.1861,64.2216,64.1683,64.1861,32126.0
2016-12-01 14:55:00,72.33,72.44,72.3,72.39,36025.0,64.195,64.2926,64.1683,64.2482,36025.0
2016-12-01 15:00:00,72.38,72.49,72.36,72.45,30539.0,64.2393,64.337,64.2216,64.3015,30539.0
2016-12-01 15:05:00,72.45,72.47,72.39,72.45,22628.0,64.3015,64.3192,64.2482,64.3015,22628.0
2016-12-01 15:10:00,72.45,72.53,72.45,72.53,24211.0,64.3015,64.3725,64.3015,64.3725,24211.0
2016-12-01 15:15:00,72.53,72.55,72.42,72.43,32020.0,64.3725,64.3902,64.2748,64.2837,32020.0
2016-12-01 15:20:00,72.43,72.43,72.35,72.36,33957.0,64.2837,64.2837,64.2127,64.2216,33957.0
2016-12-01 15:25:00,72.36,72.4,72.34,72.37,37749.0,64.2216,64.2571,64.2038,64.2305,37749.0
2016-12-01 15:30:00,72.38,72.41,72.35,72.38,55333.0,64.2393,64.266,64.2127,64.2393,55333.0
2016-12-01 15:35:00,72.39,72.41,72.34,72.38,49827.0,64.2482,64.266,64.2038,64.2393,49827.0
2016-12-01 15:40:00,72.39,72.43,72.36,72.4,57598.0,64.2482,64.2837,64.2216,64.2571,57598.0
2016-12-01 15:45:00,72.4,72.4,72.36,72.4,60492.0,64.2571,64.2571,64.2216,64.2571,60492.0
2016-12-01 15:50:00,72.4,72.46,72.39,72.45,101589.0,64.2571,64.3103,64.2482,64.3015,101589.0
2016-12-01 15:55:00,72.46,72.58,72.44,72.54,215180.0,64.3103,64.4168,64.2926,64.3813,215180.0
2016-12-02 09:30:00,72.52,72.66,72.06,72.06,94085.0,64.3636,64.4878,63.9553,63.9553,94085.0
2016-12-02 09:35:00,72.04,72.15,71.94,72.15,75870.0,63.9376,64.0352,63.8488,64.0352,75870.0
2016-12-02 09:40:00,72.17,72.25,72.09,72.16,107427.0,64.0529,64.124,63.9819,64.0441,107427.0
2016-12-02 09:45:00,72.17,72.29,72.14,72.28,59520.0,64.0529,64.1595,64.0263,64.1506,59520.0
2016-12-02 09:50:00,72.29,72.31,72.16,72.23,51859.0,64.1595,64.1772,64.0441,64.1062,51859.0
2016-12-02 09:55:00,72.23,72.34,72.23,72.28,36029.0,64.1062,64.2038,64.1062,64.1506,36029.0
2016-12-02 10:00:00,72.28,72.31,71.92,71.92,41083.0,64.1506,64.1772,63.8311,63.8311,41083.0
2016-12-02 10:05:00,71.92,72.11,71.92,72.07,31110.0,63.8311,63.9997,63.8311,63.9642,31110.0
2016-12-02 10:10:00,72.07,72.07,71.96,72.01,70714.0,63.9642,63.9642,63.8666,63.9109,70714.0
2016-12-02 10:15:00,72.01,72.05,71.97,71.98,26671.0,63.9109,63.9464,63.8754,63.8843,26671.0
2016-12-02 10:20:00,71.98,72.0,71.86,71.88,22741.0,63.8843,63.9021,63.7778,63.7956,22741.0
2016-12-02 10:25:00,71.88,71.98,71.86,71.98,18843.0,63.7956,63.8843,63.7778,63.8843,18843.0
2016-12-02 10:30:00,71.98,72.1,71.97,72.08,25964.0,63.8843,63.9908,63.8754,63.9731,25964.0
2016-12-02 10:35:00,72.07,72.29,72.06,72.27,21803.0,63.9642,64.1595,63.9553,64.1417,21803.0
2016-12-02 10:40:00,72.27,72.32,72.2,72.32,26874.0,64.1417,64.1861,64.0796,64.1861,26874.0
2016-12-02 10:45:00,72.31,72.34,72.24,72.27,36257.0,64.1772,64.2038,64.1151,64.1417,36257.0
2016-12-02 10:50:00,72.27,72.37,72.27,72.35,20171.0,64.1417,64.2305,64.1417,64.2127,20171.0
2016-12-02 10:55:00,72.35,72.42,72.35,72.36,21013.0,64.2127,64.2748,64.2127,64.2216,21013.0
2016-12-02 11:00:00,72.36,72.41,72.36,72.41,19397.0,64.2216,64.266,64.2216,64.266,19397.0
2016-12-02 11:05:00,72.41,72.45,72.36,72.36,36396.0,64.266,64.3015,64.2216,64.2216,36396.0
2016-12-02 11:10:00,72.36,72.39,72.3,72.32,23489.0,64.2216,64.2482,64.1683,64.1861,23489.0
2016-12-02 11:15:00,72.32,72.33,72.28,72.3,17471.0,64.1861,64.195,64.1506,64.1683,17471.0
2016-12-02 11:20:00,72.3,72.3,72.23,72.23,18304.0,64.1683,64.1683,64.1062,64.1062,18304.0
2016-12-02 11:25:00,72.23,72.27,72.23,72.24,16295.0,64.1062,64.1417,64.1062,64.1151,16295.0
2016-12-02 11:30:00,72.24,72.27,72.21,72.23,18853.0,64.1151,64.1417,64.0885,64.1062,18853.0
2016-12-02 11:35:00,72.23,72.23,72.17,72.17,25865.0,64.1062,64.1062,64.0529,64.0529,25865.0
2016-12-02 11:40:00,72.17,72.2,72.09,72.09,15586.0,64.0529,64.0796,63.9819,63.9819,15586.0
2016-12-02 11:45:00,72.09,72.11,72.04,72.07,12469.0,63.9819,63.9997,63.9376,63.9642,12469.0
2016-12-02 11:50:00,72.08,72.11,72.03,72.06,36936.0,63.9731,63.9997,63.9287,63.9553,36936.0
2016-12-02 11:55:00,72.06,72.06,71.94,71.95,12231.0,63.9553,63.9553,63.8488,63.8577,12231.0
2016-12-02 12:00:00,71.94,71.94,71.84,71.86,19874.0,63.8488,63.8488,63.7601,63.7778,19874.0
2016-12-02 12:05:00,71.86,71.87,71.75,71.76,20685.0,63.7778,63.7867,63.6802,63.6891,20685.0
2016-12-02 12:10:00,71.75,71.81,71.73,71.78,19618.0,63.6802,63.7334,63.6624,63.7068,19618.0
2016-12-02 12:15:00,71.79,71.8,71.68,71.7,34481.0,63.7157,63.7246,63.6181,63.6358,34481.0
2016-12-02 12:20:00,71.71,71.72,71.66,71.66,22752.0,63.6447,63.6536,63.6003,63.6003,22752.0
2016-12-02 12:25:00,71.67,71.69,71.64,71.67,15130.0,63.6092,63.6269,63.5826,63.6092,15130.0
2016-12-02 12:30:00,71.67,71.68,71.61,71.62,23742.0,63.6092,63.6181,63.5559,63.5648,23742.0
2016-12-02 12:35:00,71.61,71.61,71.48,71.49,49982.0,63.5559,63.5559,63.4406,63.4494,49982.0
2016-12-02 12:40:00,71.48,71.54,71.47,71.49,20956.0,63.4406,63.4938,63.4317,63.4494,20956.0
2016-12-02 12:45:00,71.5,71.61,71.49,71.6,26094.0,63.4583,63.5559,63.4494,63.5471,26094.0
2016-12-02 12:50:00,71.63,71.72,71.61,71.7,18617.0,63.5737,63.6536,63.5559,63.6358,18617.0
2016-12-02 12:55:00,71.7,71.78,71.66,71.66,31384.0,63.6358,63.7068,63.6003,63.6003,31384.0
2016-12-02 13:00:00,71.66,71.68,71.64,71.66,25719.0,63.6003,63.6181,63.5826,63.6003,25719.0
2016-12-02 13:05:00,71.66,71.68,71.57,71.57,38186.0,63.6003,63.6181,63.5204,63.5204,38186.0
2016-12-02 13:10:00,71.58,71.59,71.47,71.48,35468.0,63.5293,63.5382,63.4317,63.4406,35468.0
2016-12-02 13:15:00,71.48,71.53,71.47,71.52,22776.0,63.4406,63.4849,63.4317,63.4761,22776.0
2016-12-02 13:20:00,71.52,71.57,71.47,71.48,40117.0,63.4761,63.5204,63.4317,63.4406,40117.0
2016-12-02 13:25:00,71.49,71.49,71.43,71.46,19363.0,63.4494,63.4494,63.3962,63.4228,19363.0
2016-12-02 13:30:00,71.46,71.53,71.45,71.52,21935.0,63.4228,63.4849,63.4139,63.4761,21935.0
2016-12-02 13:35:00,71.52,71.55,71.49,71.51,20619.0,63.4761,63.5027,63.4494,63.4672,20619.0
2016-12-02 13:40:00,71.51,71.56,71.5,71.56,12884.0,63.4672,63.5116,63.4583,63.5116,12884.0
2016-12-02 13:45:00,71.56,71.6,71.54,71.56,13288.0,63.5116,63.5471,63.4938,63.5116,13288.0
2016-12-02 13:50:00,71.56,71.58,71.54,71.56,31811.0,63.5116,63.5293,63.4938,63.5116,31811.0
2016-12-02 13:55:00,71.57,71.6,71.57,71.58,12862.0,63.5204,63.5471,63.5204,63.5293,12862.0
2016-12-02 14:00:00,71.58,71.64,71.58,71.62,21106.0,63.5293,63.5826,63.5293,63.5648,21106.0
2016-12-02 14:05:00,71.62,71.64,71.6,71.63,13442.0,63.5648,63.5826,63.5471,63.5737,13442.0
2016-12-02 14:10:00,71.62,71.67,71.62,71.66,22408.0,63.5648,63.6092,63.5648,63.6003,22408.0
2016-12-02 14:15:00,71.67,71.77,71.66,71.75,17343.0,63.6092,63.6979,63.6003,63.6802,17343.0
2016-12-02 14:20:00,71.75,71.79,71.75,71.79,14979.0,63.6802,63.7157,63.6802,63.7157,14979.0
2016-12-02 14:25:00,71.78,71.78,71.72,71.75,14262.0,63.7068,63.7068,63.6536,63.6802,14262.0
2016-12-02 14:30:00,71.75,71.77,71.71,71.73,22161.0,63.6802,63.6979,63.6447,63.6624,22161.0
2016-12-02 14:35:00,71.73,71.75,71.71,71.71,17901.0,63.6624,63.6802,63.6447,63.6447,17901.0
2016-12-02 14:40:00,71.72,71.75,71.71,71.75,18826.0,63.6536,63.6802,63.6447,63.6802,18826.0
2016-12-02 14:45:00,71.75,71.81,71.73,71.81,23886.0,63.6802,63.7334,63.6624,63.7334,23886.0
2016-12-02 14:50:00,71.8,71.8,71.77,71.78,14542.0,63.7246,63.7246,63.6979,63.7068,14542.0
2016-12-02 14:55:00,71.78,71.81,71.76,71.77,19095.0,63.7068,63.7334,63.6891,63.6979,19095.0
2016-12-02 15:00:00,71.77,71.82,71.77,71.81,21800.0,63.6979,63.7423,63.6979,63.7334,21800.0
2016-12-02 15:05:00,71.81,71.82,71.77,71.81,23320.0,63.7334,63.7423,63.6979,63.7334,23320.0
2016-12-02 15:10:00,71.81,71.84,71.78,71.78,35539.0,63.7334,63.7601,63.7068,63.7068,35539.0
2016-12-02 15:15:00,71.78,71.81,71.76,71.8,19694.0,63.7068,63.7334,63.6891,63.7246,19694.0
2016-12-02 15:20:00,71.81,71.85,71.8,71.85,24749.0,63.7334,63.7689,63.7246,63.7689,24749.0
2016-12-02 15:25:00,71.85,71.93,71.85,71.92,32097.0,63.7689,63.8399,63.7689,63.8311,32097.0
2016-12-02 15:30:00,71.91,71.96,71.89,71.89,36715.0,63.8222,63.8666,63.8044,63.8044,36715.0
2016-12-02 15:35:00,71.89,71.9,71.86,71.87,33586.0,63.8044,63.8133,63.7778,63.7867,33586.0
2016-12-02 15:40:00,71.86,71.88,71.85,71.87,32133.0,63.7778,63.7956,63.7689,63.7867,32133.0
2016-12-02 15:45:00,71.87,71.9,71.85,71.87,56090.0,63.7867,63.8133,63.7689,63.7867,56090.0
2016-12-02 15:50:00,71.87,71.87,71.8,71.81,40827.0,63.7867,63.7867,63.7246,63.7334,40827.0
2016-12-02 15:55:00,71.81,71.87,71.79,71.85,98644.0,63.7334,63.7867,63.7157,63.7689,98644.0
2016-12-05 09:30:00,72.33,72.52,72.26,72.35,78402.0,64.195,64.3636,64.1328,64.2127,78402.0
2016-12-05 09:35:00,72.36,72.5,72.3,72.44,25283.0,64.2216,64.3458,64.1683,64.2926,25283.0
2016-12-05 09:40:00,72.45,72.51,72.44,72.51,30302.0,64.3015,64.3547,64.2926,64.3547,30302.0
2016-12-05 09:45:00,72.49,72.55,72.34,72.39,29558.0,64.337,64.3902,64.2038,64.2482,29558.0
2016-12-05 09:50:00,72.4,72.46,72.38,72.45,26298.0,64.2571,64.3103,64.2393,64.3015,26298.0
2016-12-05 09:55:00,72.44,72.46,72.39,72.44,22290.0,64.2926,64.3103,64.2482,64.2926,22290.0
2016-12-05 10:00:00,72.45,72.49,72.4,72.44,32343.0,64.3015,64.337,64.2571,64.2926,32343.0
2016-12-05 10:05:00,72.47,72.48,72.43,72.45,37322.0,64.3192,64.3281,64.2837,64.3015,37322.0
2016-12-05 10:10:00,72.45,72.5,72.41,72.49,28844.0,64.3015,64.3458,64.266,64.337,28844.0
2016-12-05 10:15:00,72.48,72.52,72.45,72.51,24329.0,64.3281,64.3636,64.3015,64.3547,24329.0
2016-12-05 10:20:00,72.52,72.55,72.47,72.47,14874.0,64.3636,64.3902,64.3192,64.3192,14874.0
2016-12-05 10:25:00,72.48,72.53,72.45,72.53,26075.0,64.3281,64.3725,64.3015,64.3725,26075.0
2016-12-05 10:30:00,72.53,72.62,72.53,72.62,43147.0,64.3725,64.4523,64.3725,64.4523,43147.0
2016-12-05 10:35:00,72.62,72.64,72.51,72.51,38201.0,64.4523,64.4701,64.3547,64.3547,38201.0
2016-12-05 10:40:00,72.51,72.58,72.48,72.56,65842.0,64.3547,64.4168,64.3281,64.3991,65842.0
2016-12-05 10:45:00,72.56,72.64,72.51,72.51,40490.0,64.3991,64.4701,64.3547,64.3547,40490.0
2016-12-05 10:50:00,72.51,72.51,72.35,72.46,31900.0,64.3547,64.3547,64.2127,64.3103,31900.0
2016-12-05 10:55:00,72.45,72.48,72.39,72.44,23019.0,64.3015,64.3281,64.2482,64.2926,23019.0
2016-12-05 11:00:00,72.44,72.5,72.44,72.44,68542.0,64.2926,64.3458,64.2926,64.2926,68542.0
2016-12-05 11:05:00,72.44,72.5,72.42,72.45,26274.0,64.2926,64.3458,64.2748,64.3015,26274.0
2016-12-05 11:10:00,72.46,72.51,72.45,72.49,30466.0,64.3103,64.3547,64.3015,64.337,30466.0
2016-12-05 11:15:00,72.49,72.6,72.48,72.57,26487.0,64.337,64.4346,64.3281,64.408,26487.0
2016-12-05 11:20:00,72.57,72.61,72.54,72.55,23398.0,64.408,64.4435,64.3813,64.3902,23398.0
2016-12-05 11:25:00,72.55,72.55,72.46,72.49,30546.0,64.3902,64.3902,64.3103,64.337,30546.0
2016-12-05 11:30:00,72.49,72.49,72.43,72.45,24882.0,64.337,64.337,64.2837,64.3015,24882.0
2016-12-05 11:35:00,72.45,72.48,72.41,72.46,17969.0,64.3015,64.3281,64.266,64.3103,17969.0
2016-12-05 11:40:00,72.45,72.56,72.45,72.56,18284.0,64.3015,64.3991,64.3015,64.3991,18284.0
2016-12-05 11:45:00,72.55,72.6,72.51,72.54,29147.0,64.3902,64.4346,64.3547,64.3813,29147.0
2016-12-05 11:50:00,72.53,72.56,72.38,72.4,24250.0,64.3725,64.3991,64.2393,64.2571,24250.0
2016-12-05 11:55:00,72.41,72.44,72.34,72.37,25428.0,64.266,64.2926,64.2038,64.2305,25428.0
2016-12-05 12:00:00,72.36,72.4,72.32,72.35,16587.0,64.2216,64.2571,64.1861,64.2127,16587.0
2016-12-05 12:05:00,72.36,72.36,72.25,72.28,22240.0,64.2216,64.2216,64.124,64.1506,22240.0
2016-12-05 12:10:00,72.28,72.36,72.27,72.36,18444.0,64.1506,64.2216,64.1417,64.2216,18444.0
2016-12-05 12:15:00,72.36,72.39,72.35,72.37,15558.0,64.2216,64.2482,64.2127,64.2305,15558.0
2016-12-05 12:20:00,72.39,72.4,72.34,72.39,19543.0,64.2482,64.2571,64.2038,64.2482,19543.0
2016-12-05 12:25:00,72.38,72.41,72.35,72.37,12361.0,64.2393,64.266,64.2127,64.2305,12361.0
2016-12-05 12:30:00,72.37,72.37,72.19,72.2,33853.0,64.2305,64.2305,64.0707,64.0796,33853.0
2016-12-05 12:35:00,72.2,72.21,72.01,72.04,38715.0,64.0796,64.0885,63.9109,63.9376,38715.0
2016-12-05 12:40:00,72.05,72.15,72.04,72.14,24442.0,63.9464,64.0352,63.9376,64.0263,24442.0
2016-12-05 12:45:00,72.15,72.15,72.07,72.08,20939.0,64.0352,64.0352,63.9642,63.9731,20939.0
2016-12-05 12:50:00,72.09,72.14,72.09,72.12,14450.0,63.9819,64.0263,63.9819,64.0086,14450.0
2016-12-05 12:55:00,72.12,72.22,72.12,72.19,65338.0,64.0086,64.0973,64.0086,64.0707,65338.0
2016-12-05 13:00:00,72.2,72.31,72.2,72.27,12238.0,64.0796,64.1772,64.0796,64.1417,12238.0
2016-12-05 13:05:00,72.27,72.27,72.2,72.24,19558.0,64.1417,64.1417,64.0796,64.1151,19558.0
2016-12-05 13:10:00,72.24,72.26,72.19,72.21,42188.0,64.1151,64.1328,64.0707,64.0885,42188.0
2016-12-05 13:15:00,72.2,72.25,72.18,72.22,16463.0,64.0796,64.124,64.0618,64.0973,16463.0
2016-12-05 13:20:00,72.22,72.25,72.2,72.24,20753.0,64.0973,64.124,64.0796,64.1151,20753.0
2016-12-05 13:25:00,72.25,72.26,72.22,72.22,20400.0,64.124,64.1328,64.0973,64.0973,20400.0
2016-12-05 13:30:00,72.23,72.25,72.17,72.17,19947.0,64.1062,64.124,64.0529,64.0529,19947.0
2016-12-05 13:35:00,72.18,72.21,72.14,72.2,32189.0,64.0618,64.0885,64.0263,64.0796,32189.0
2016-12-05 13:40:00,72.19,72.25,72.18,72.22,18718.0,64.0707,64.124,64.0618,64.0973,18718.0
2016-12-05 13:45:00,72.22,72.24,72.2,72.2,16444.0,64.0973,64.1151,64.0796,64.0796,16444.0
2016-12-05 13:50:00,72.2,72.21,72.11,72.2,47448.0,64.0796,64.0885,63.9997,64.0796,47448.0
2016-12-05 13:55:00,72.2,72.24,72.19,72.21,21398.0,64.0796,64.1151,64.0707,64.0885,21398.0
2016-12-05 14:00:00,72.21,72.22,72.15,72.18,32044.0,64.0885,64.0973,64.0352,64.0618,32044.0
2016-12-05 14:05:00,72.17,72.23,72.16,72.16,30936.0,64.0529,64.1062,64.0441,64.0441,30936.0
2016-12-05 14:10:00,72.16,72.19,72.15,72.16,23031.0,64.0441,64.0707,64.0352,64.0441,23031.0
2016-12-05 14:15:00,72.15,72.21,72.12,72.21,30692.0,64.0352,64.0885,64.0086,64.0885,30692.0
2016-12-05 14:20:00,72.21,72.24,72.2,72.21,32178.0,64.0885,64.1151,64.0796,64.0885,32178.0
2016-12-05 14:25:00,72.21,72.25,72.19,72.22,30087.0,64.0885,64.124,64.0707,64.0973,30087.0
2016-12-05 14:30:00,72.22,72.26,72.2,72.23,52693.0,64.0973,64.1328,64.0796,64.1062,52693.0
2016-12-05 14:35:00,72.24,72.27,72.19,72.19,63997.0,64.1151,64.1417,64.0707,64.0707,63997.0
2016-12-05 14:40:00,72.19,72.21,72.15,72.19,34449.0,64.0707,64.0885,64.0352,64.0707,34449.0
2016-12-05 14:45:00,72.19,72.21,72.12,72.2,28236.0,64.0707,64.0885,64.0086,64.0796,28236.0
2016-12-05 14:50:00,72.2,72.21,72.14,72.21,23157.0,64.0796,64.0885,64.0263,64.0885,23157.0
2016-12-05 14:55:00,72.21,72.26,72.18,72.22,31297.0,64.0885,64.1328,64.0618,64.0973,31297.0
2016-12-05 15:00:00,72.23,72.26,72.21,72.22,24565.0,64.1062,64.1328,64.0885,64.0973,24565.0
2016-12-05 15:05:00,72.23,72.23,72.2,72.23,20233.0,64.1062,64.1062,64.0796,64.1062,20233.0
2016-12-05 15:10:00,72.23,72.29,72.22,72.25,41243.0,64.1062,64.1595,64.0973,64.124,41243.0
2016-12-05 15:15:00,72.26,72.31,72.22,72.24,59992.0,64.1328,64.1772,64.0973,64.1151,59992.0
2016-12-05 15:20:00,72.23,72.26,72.22,72.23,39961.0,64.1062,64.1328,64.0973,64.1062,39961.0
2016-12-05 15:25:00,72.23,72.24,72.17,72.23,29403.0,64.1062,64.1151,64.0529,64.1062,29403.0
2016-12-05 15:30:00,72.23,72.26,72.21,72.24,48575.0,64.1062,64.1328,64.0885,64.1151,48575.0
2016-12-05 15:35:00,72.25,72.25,72.12,72.12,72327.0,64.124,64.124,64.0086,64.0086,72327.0
2016-12-05 15:40:00,72.12,72.18,72.11,72.13,60823.0,64.0086,64.0618,63.9997,64.0174,60823.0
2016-12-05 15:45:00,72.13,72.13,72.04,72.05,87178.0,64.0174,64.0174,63.9376,63.9464,87178.0
2016-12-05 15:50:00,72.05,72.07,71.99,72.06,118910.0,63.9464,63.9642,63.8932,63.9553,118910.0
2016-12-05 15:55:00,72.05,72.09,71.99,72.04,428996.0,63.9464,63.9819,63.8932,63.9376,428996.0
2016-12-06 09:30:00,72.47,72.74,72.29,72.7,70806.0,64.3192,64.5588,64.1595,64.5233,70806.0
2016-12-06 09:35:00,72.66,72.7,72.43,72.49,49723.0,64.4878,64.5233,64.2837,64.337,49723.0
2016-12-06 09:40:00,72.49,72.63,72.45,72.5,50314.0,64.337,64.4612,64.3015,64.3458,50314.0
2016-12-06 09:45:00,72.51,72.53,72.34,72.37,86850.0,64.3547,64.3725,64.2038,64.2305,86850.0
2016-12-06 09:50:00,72.37,72.39,72.27,72.32,68570.0,64.2305,64.2482,64.1417,64.1861,68570.0
2016-12-06 09:55:00,72.31,72.36,72.19,72.23,41347.0,64.1772,64.2216,64.0707,64.1062,41347.0
2016-12-06 10:00:00,72.26,72.32,72.22,72.26,37509.0,64.1328,64.1861,64.0973,64.1328,37509.0
2016-12-06 10:05:00,72.24,72.29,72.13,72.16,78710.0,64.1151,64.1595,64.0174,64.0441,78710.0
2016-12-06 10:10:00,72.16,72.16,72.1,72.1,36708.0,64.0441,64.0441,63.9908,63.9908,36708.0
2016-12-06 10:15:00,72.11,72.17,72.11,72.17,46674.0,63.9997,64.0529,63.9997,64.0529,46674.0
2016-12-06 10:20:00,72.17,72.39,72.17,72.37,54055.0,64.0529,64.2482,64.0529,64.2305,54055.0
2016-12-06 10:25:00,72.36,72.41,72.34,72.35,21308.0,64.2216,64.266,64.2038,64.2127,21308.0
2016-12-06 10:30:00,72.37,72.51,72.34,72.42,21258.0,64.2305,64.3547,64.2038,64.2748,21258.0
2016-12-06 10:35:00,72.44,72.55,72.44,72.53,19262.0,64.2926,64.3902,64.2926,64.3725,19262.0
2016-12-06 10:40:00,72.53,72.64,72.53,72.59,21697.0,64.3725,64.4701,64.3725,64.4257,21697.0
2016-12-06 10:45:00,72.6,72.65,72.54,72.54,32857.0,64.4346,64.479,64.3813,64.3813,32857.0
2016-12-06 10:50:00,72.54,72.55,72.5,72.51,29658.0,64.3813,64.3902,64.3458,64.3547,29658.0
2016-12-06 10:55:00,72.52,72.52,72.46,72.49,18385.0,64.3636,64.3636,64.3103,64.337,18385.0
2016-12-06 11:00:00,72.49,72.52,72.38,72.46,69064.0,64.337,64.3636,64.2393,64.3103,69064.0
2016-12-06 11:05:00,72.47,72.54,72.43,72.48,70242.0,64.3192,64.3813,64.2837,64.3281,70242.0
2016-12-06 11:10:00,72.48,72.49,72.34,72.46,82044.0,64.3281,64.337,64.2038,64.3103,82044.0
2016-12-06 11:15:00,72.46,72.46,72.37,72.45,21919.0,64.3103,64.3103,64.2305,64.3015,21919.0
2016-12-06 11:20:00,72.44,72.63,72.42,72.59,77419.0,64.2926,64.4612,64.2748,64.4257,77419.0
2016-12-06 11:25:00,72.57,72.64,72.56,72.58,20338.0,64.408,64.4701,64.3991,64.4168,20338.0
2016-12-06 11:30:00,72.59,72.59,72.51,72.54,26018.0,64.4257,64.4257,64.3547,64.3813,26018.0
2016-12-06 11:35:00,72.52,72.56,72.48,72.56,14482.0,64.3636,64.3991,64.3281,64.3991,14482.0
2016-12-06 11:40:00,72.55,72.56,72.42,72.43,50874.0,64.3902,64.3991,64.2748,64.2837,50874.0
2016-12-06 11:45:00,72.43,72.43,72.32,72.35,69261.0,64.2837,64.2837,64.1861,64.2127,69261.0
2016-12-06 11:50:00,72.35,72.43,72.32,72.35,69007.0,64.2127,64.2837,64.1861,64.2127,69007.0
2016-12-06 11:55:00,72.35,72.38,72.26,72.38,49591.0,64.2127,64.2393,64.1328,64.2393,49591.0
2016-12-06 12:00:00,72.38,72.44,72.37,72.42,11445.0,64.2393,64.2926,64.2305,64.2748,11445.0
2016-12-06 12:05:00,72.43,72.49,72.4,72.44,53386.0,64.2837,64.337,64.2571,64.2926,53386.0
2016-12-06 12:10:00,72.44,72.46,72.43,72.44,10983.0,64.2926,64.3103,64.2837,64.2926,10983.0
2016-12-06 12:15:00,72.44,72.53,72.43,72.53,20160.0,64.2926,64.3725,64.2837,64.3725,20160.0
2016-12-06 12:20:00,72.53,72.54,72.31,72.35,94411.0,64.3725,64.3813,64.1772,64.2127,94411.0
2016-12-06 12:25:00,72.34,72.38,72.3,72.38,20261.0,64.2038,64.2393,64.1683,64.2393,20261.0
2016-12-06 12:30:00,72.38,72.39,72.29,72.31,25177.0,64.2393,64.2482,64.1595,64.1772,25177.0
2016-12-06 12:35:00,72.3,72.4,72.29,72.34,33741.0,64.1683,64.2571,64.1595,64.2038,33741.0
2016-12-06 12:40:00,72.34,72.37,72.29,72.3,19917.0,64.2038,64.2305,64.1595,64.1683,19917.0
2016-12-06 12:45:00,72.31,72.31,72.25,72.25,25508.0,64.1772,64.1772,64.124,64.124,25508.0
2016-12-06 12:50:00,72.24,72.25,72.21,72.23,19673.0,64.1151,64.124,64.0885,64.1062,19673.0
2016-12-06 12:55:00,72.24,72.32,72.23,72.25,35216.0,64.1151,64.1861,64.1062,64.124,35216.0
2016-12-06 13:00:00,72.25,72.28,72.24,72.25,14336.0,64.124,64.1506,64.1151,64.124,14336.0
2016-12-06 13:05:00,72.26,72.26,72.19,72.22,18680.0,64.1328,64.1328,64.0707,64.0973,18680.0
2016-12-06 13:10:00,72.21,72.23,72.18,72.21,13178.0,64.0885,64.1062,64.0618,64.0885,13178.0
2016-12-06 13:15:00,72.2,72.2,72.14,72.15,23811.0,64.0796,64.0796,64.0263,64.0352,23811.0
2016-12-06 13:20:00,72.16,72.17,72.13,72.17,20909.0,64.0441,64.0529,64.0174,64.0529,20909.0
2016-12-06 13:25:00,72.17,72.21,72.15,72.18,19313.0,64.0529,64.0885,64.0352,64.0618,19313.0
2016-12-06 13:30:00,72.18,72.18,72.13,72.14,14363.0,64.0618,64.0618,64.0174,64.0263,14363.0
2016-12-06 13:35:00,72.15,72.16,72.12,72.13,15946.0,64.0352,64.0441,64.0086,64.0174,15946.0
2016-12-06 13:40:00,72.13,72.18,72.09,72.1,23380.0,64.0174,64.0618,63.9819,63.9908,23380.0
2016-12-06 13:45:00,72.1,72.12,72.08,72.1,23580.0,63.9908,64.0086,63.9731,63.9908,23580.0
2016-12-06 13:50:00,72.09,72.12,72.08,72.11,23491.0,63.9819,64.0086,63.9731,63.9997,23491.0
2016-12-06 13:55:00,72.11,72.14,72.08,72.09,27536.0,63.9997,64.0263,63.9731,63.9819,27536.0
2016-12-06 14:00:00,72.09,72.19,72.09,72.15,24841.0,63.9819,64.0707,63.9819,64.0352,24841.0
2016-12-06 14:05:00,72.15,72.19,72.15,72.18,41331.0,64.0352,64.0707,64.0352,64.0618,41331.0
2016-12-06 14:10:00,72.18,72.26,72.17,72.21,36938.0,64.0618,64.1328,64.0529,64.0885,36938.0
2016-12-06 14:15:00,72.21,72.26,72.21,72.24,29405.0,64.0885,64.1328,64.0885,64.1151,29405.0
2016-12-06 14:20:00,72.24,72.26,72.22,72.25,28575.0,64.1151,64.1328,64.0973,64.124,28575.0
2016-12-06 14:25:00,72.25,72.26,72.2,72.2,33451.0,64.124,64.1328,64.0796,64.0796,33451.0
2016-12-06 14:30:00,72.2,72.27,72.2,72.27,43310.0,64.0796,64.1417,64.0796,64.1417,43310.0
2016-12-06 14:35:00,72.27,72.29,72.26,72.29,23476.0,64.1417,64.1595,64.1328,64.1595,23476.0
2016-12-06 14:40:00,72.3,72.37,72.3,72.33,20587.0,64.1683,64.2305,64.1683,64.195,20587.0
2016-12-06 14:45:00,72.33,72.34,72.25,72.28,37959.0,64.195,64.2038,64.124,64.1506,37959.0
2016-12-06 14:50:00,72.28,72.28,72.23,72.24,29461.0,64.1506,64.1506,64.1062,64.1151,29461.0
2016-12-06 14:55:00,72.24,72.26,72.21,72.22,41825.0,64.1151,64.1328,64.0885,64.0973,41825.0
2016-12-06 15:00:00,72.23,72.25,72.16,72.17,31024.0,64.1062,64.124,64.0441,64.0529,31024.0
2016-12-06 15:05:00,72.18,72.19,72.16,72.16,28787.0,64.0618,64.0707,64.0441,64.0441,28787.0
2016-12-06 15:10:00,72.16,72.2,72.11,72.18,52709.0,64.0441,64.0796,63.9997,64.0618,52709.0
2016-12-06 15:15:00,72.19,72.21,72.16,72.17,42678.0,64.0707,64.0885,64.0441,64.0529,42678.0
2016-12-06 15:20:00,72.17,72.19,72.15,72.17,60609.0,64.0529,64.0707,64.0352,64.0529,60609.0
2016-12-06 15:25:00,72.17,72.18,72.14,72.16,59007.0,64.0529,64.0618,64.0263,64.0441,59007.0
2016-12-06 15:30:00,72.16,72.25,72.15,72.24,55832.0,64.0441,64.124,64.0352,64.1151,55832.0
2016-12-06 15:35:00,72.24,72.26,72.24,72.25,50256.0,64.1151,64.1328,64.1151,64.124,50256.0
2016-12-06 15:40:00,72.26,72.34,72.25,72.33,52724.0,64.1328,64.2038,64.124,64.195,52724.0
2016-12-06 15:45:00,72.31,72.36,72.31,72.32,60191.0,64.1772,64.2216,64.1772,64.1861,60191.0
2016-12-06 15:50:00,72.32,72.39,72.29,72.36,76046.0,64.1861,64.2482,64.1595,64.2216,76046.0
2016-12-06 15:55:00,72.36,72.37,72.28,72.31,153692.0,64.2216,64.2305,64.1506,64.1772,153692.0
2016-12-07 09:30:00,72.47,72.5,72.26,72.27,94296.0,64.3192,64.3458,64.1328,64.1417,94296.0
2016-12-07 09:35:00,72.24,72.49,72.23,72.49,32266.0,64.1151,64.337,64.1062,64.337,32266.0
2016-12-07 09:40:00,72.5,72.64,72.46,72.61,40398.0,64.3458,64.4701,64.3103,64.4435,40398.0
2016-12-07 09:45:00,72.64,72.68,72.53,72.58,54795.0,64.4701,64.5056,64.3725,64.4168,54795.0
2016-12-07 09:50:00,72.6,72.73,72.57,72.72,46691.0,64.4346,64.55,64.408,64.5411,46691.0
2016-12-07 09:55:00,72.72,72.85,72.69,72.8,59746.0,64.5411,64.6565,64.5145,64.6121,59746.0
2016-12-07 10:00:00,72.81,72.85,72.7,72.73,47566.0,64.621,64.6565,64.5233,64.55,47566.0
2016-12-07 10:05:00,72.73,72.82,72.72,72.82,28880.0,64.55,64.6298,64.5411,64.6298,28880.0
2016-12-07 10:10:00,72.84,72.87,72.72,72.72,39729.0,64.6476,64.6742,64.5411,64.5411,39729.0
2016-12-07 10:15:00,72.71,72.79,72.7,72.75,63323.0,64.5322,64.6032,64.5233,64.5677,63323.0
2016-12-07 10:20:00,72.75,72.79,72.71,72.75,37866.0,64.5677,64.6032,64.5322,64.5677,37866.0
2016-12-07 10:25:00,72.75,72.86,72.74,72.86,55316.0,64.5677,64.6653,64.5588,64.6653,55316.0
2016-12-07 10:30:00,72.84,72.94,72.84,72.91,33408.0,64.6476,64.7363,64.6476,64.7097,33408.0
2016-12-07 10:35:00,72.92,72.95,72.88,72.92,27572.0,64.7186,64.7452,64.6831,64.7186,27572.0
2016-12-07 10:40:00,72.92,73.05,72.91,72.99,37504.0,64.7186,64.834,64.7097,64.7807,37504.0
2016-12-07 10:45:00,72.98,73.09,72.97,73.03,42464.0,64.7718,64.8695,64.763,64.8162,42464.0
2016-12-07 10:50:00,73.03,73.05,72.98,73.04,26068.0,64.8162,64.834,64.7718,64.8251,26068.0
2016-12-07 10:55:00,73.05,73.12,73.04,73.1,40088.0,64.834,64.8961,64.8251,64.8784,40088.0
2016-12-07 11:00:00,73.1,73.11,72.96,73.04,42655.0,64.8784,64.8872,64.7541,64.8251,42655.0
2016-12-07 11:05:00,73.03,73.13,73.02,73.12,31834.0,64.8162,64.905,64.8073,64.8961,31834.0
2016-12-07 11:10:00,73.12,73.22,73.1,73.21,39883.0,64.8961,64.9849,64.8784,64.976,39883.0
2016-12-07 11:15:00,73.21,73.24,73.18,73.19,59394.0,64.976,65.0026,64.9494,64.9582,59394.0
2016-12-07 11:20:00,73.18,73.32,73.16,73.32,50783.0,64.9494,65.0736,64.9316,65.0736,50783.0
2016-12-07 11:25:00,73.33,73.35,73.3,73.34,92943.0,65.0825,65.1002,65.0559,65.0914,92943.0
2016-12-07 11:30:00,73.34,73.49,73.32,73.44,212803.0,65.0914,65.2245,65.0736,65.1801,212803.0
2016-12-07 11:35:00,73.44,73.45,73.34,73.39,49217.0,65.1801,65.189,65.0914,65.1357,49217.0
2016-12-07 11:40:00,73.39,73.46,73.39,73.39,51890.0,65.1357,65.1979,65.1357,65.1357,51890.0
2016-12-07 11:45:00,73.39,73.4,73.3,73.33,25545.0,65.1357,65.1446,65.0559,65.0825,25545.0
2016-12-07 11:50:00,73.33,73.38,73.3,73.32,26471.0,65.0825,65.1269,65.0559,65.0736,26471.0
2016-12-07 11:55:00,73.32,73.39,73.31,73.33,50063.0,65.0736,65.1357,65.0647,65.0825,50063.0
2016-12-07 12:00:00,73.33,73.35,73.27,73.33,38549.0,65.0825,65.1002,65.0292,65.0825,38549.0
2016-12-07 12:05:00,73.32,73.46,73.32,73.44,49925.0,65.0736,65.1979,65.0736,65.1801,49925.0
2016-12-07 12:10:00,73.44,73.5,73.43,73.47,21655.0,65.1801,65.2334,65.1712,65.2067,21655.0
2016-12-07 12:15:00,73.48,73.5,73.46,73.5,13692.0,65.2156,65.2334,65.1979,65.2334,13692.0
2016-12-07 12:20:00,73.5,73.58,73.46,73.57,38778.0,65.2334,65.3044,65.1979,65.2955,38778.0
2016-12-07 12:25:00,73.57,73.58,73.48,73.5,29684.0,65.2955,65.3044,65.2156,65.2334,29684.0
2016-12-07 12:30:00,73.5,73.69,73.49,73.68,57307.0,65.2334,65.402,65.2245,65.3931,57307.0
2016-12-07 12:35:00,73.68,73.7,73.57,73.59,28832.0,65.3931,65.4109,65.2955,65.3132,28832.0
2016-12-07 12:40:00,73.59,73.69,73.59,73.69,36811.0,65.3132,65.402,65.3132,65.402,36811.0
2016-12-07 12:45:00,73.69,73.72,73.63,73.69,63528.0,65.402,65.4286,65.3487,65.402,63528.0
2016-12-07 12:50:00,73.68,73.69,73.63,73.67,34595.0,65.3931,65.402,65.3487,65.3842,34595.0
2016-12-07 12:55:00,73.66,73.77,73.65,73.77,24063.0,65.3754,65.473,65.3665,65.473,24063.0
2016-12-07 13:00:00,73.77,73.85,73.76,73.82,40481.0,65.473,65.544,65.4641,65.5174,40481.0
2016-12-07 13:05:00,73.81,73.9,73.81,73.9,34482.0,65.5085,65.5884,65.5085,65.5884,34482.0
2016-12-07 13:10:00,73.9,73.95,73.87,73.92,51168.0,65.5884,65.6328,65.5617,65.6061,51168.0
2016-12-07 13:15:00,73.91,73.98,73.9,73.98,41639.0,65.5972,65.6594,65.5884,65.6594,41639.0
2016-12-07 13:20:00,73.98,74.1,73.96,74.1,103062.0,65.6594,65.7659,65.6416,65.7659,103062.0
2016-12-07 13:25:00,74.09,74.13,74.07,74.07,30890.0,65.757,65.7925,65.7393,65.7393,30890.0
2016-12-07 13:30:00,74.05,74.18,74.04,74.16,26005.0,65.7215,65.8369,65.7126,65.8191,26005.0
2016-12-07 13:35:00,74.17,74.22,74.15,74.2,31816.0,65.828,65.8724,65.8103,65.8546,31816.0
2016-12-07 13:40:00,74.2,74.24,74.18,74.24,33240.0,65.8546,65.8901,65.8369,65.8901,33240.0
2016-12-07 13:45:00,74.24,74.28,74.19,74.25,36073.0,65.8901,65.9256,65.8458,65.899,36073.0
2016-12-07 13:50:00,74.25,74.5,74.25,74.48,84259.0,65.899,66.1209,65.899,66.1031,84259.0
2016-12-07 13:55:00,74.47,74.54,74.43,74.5,65485.0,66.0943,66.1564,66.0588,66.1209,65485.0
2016-12-07 14:00:00,74.5,74.53,74.46,74.5,88058.0,66.1209,66.1475,66.0854,66.1209,88058.0
2016-12-07 14:05:00,74.5,74.57,74.48,74.51,62981.0,66.1209,66.183,66.1031,66.1298,62981.0
2016-12-07 14:10:00,74.52,74.62,74.49,74.61,44881.0,66.1386,66.2274,66.112,66.2185,44881.0
2016-12-07 14:15:00,74.61,74.71,74.59,74.7,65578.0,66.2185,66.3073,66.2008,66.2984,65578.0
2016-12-07 14:20:00,74.7,74.72,74.67,74.68,55659.0,66.2984,66.3161,66.2718,66.2806,55659.0
2016-12-07 14:25:00,74.68,74.68,74.51,74.52,36823.0,66.2806,66.2806,66.1298,66.1386,36823.0
2016-12-07 14:30:00,74.52,74.61,74.48,74.61,46127.0,66.1386,66.2185,66.1031,66.2185,46127.0
2016-12-07 14:35:00,74.61,74.62,74.51,74.52,38744.0,66.2185,66.2274,66.1298,66.1386,38744.0
2016-12-07 14:40:00,74.52,74.53,74.38,74.42,64244.0,66.1386,66.1475,66.0144,66.0499,64244.0
2016-12-07 14:45:00,74.41,74.49,74.4,74.41,54633.0,66.041,66.112,66.0321,66.041,54633.0
2016-12-07 14:50:00,74.41,74.46,74.37,74.39,51491.0,66.041,66.0854,66.0055,66.0233,51491.0
2016-12-07 14:55:00,74.39,74.45,74.37,74.38,83076.0,66.0233,66.0765,66.0055,66.0144,83076.0
2016-12-07 15:00:00,74.38,74.41,74.29,74.34,55813.0,66.0144,66.041,65.9345,65.9789,55813.0
2016-12-07 15:05:00,74.34,74.45,74.33,74.39,64034.0,65.9789,66.0765,65.97,66.0233,64034.0
2016-12-07 15:10:00,74.39,74.42,74.31,74.32,39265.0,66.0233,66.0499,65.9523,65.9611,39265.0
2016-12-07 15:15:00,74.31,74.35,74.3,74.3,61873.0,65.9523,65.9878,65.9434,65.9434,61873.0
2016-12-07 15:20:00,74.3,74.36,74.24,74.25,74134.0,65.9434,65.9966,65.8901,65.899,74134.0
2016-12-07 15:25:00,74.24,74.37,74.24,74.3,85018.0,65.8901,66.0055,65.8901,65.9434,85018.0
2016-12-07 15:30:00,74.3,74.39,74.27,74.37,131594.0,65.9434,66.0233,65.9168,66.0055,131594.0
2016-12-07 15:35:00,74.37,74.46,74.34,74.43,83875.0,66.0055,66.0854,65.9789,66.0588,83875.0
2016-12-07 15:40:00,74.43,74.43,74.32,74.37,86961.0,66.0588,66.0588,65.9611,66.0055,86961.0
2016-12-07 15:45:00,74.37,74.38,74.22,74.23,127546.0,66.0055,66.0144,65.8724,65.8813,127546.0
2016-12-07 15:50:00,74.23,74.32,74.23,74.25,169488.0,65.8813,65.9611,65.8813,65.899,169488.0
2016-12-07 15:55:00,74.24,74.32,74.19,74.31,313667.0,65.8901,65.9611,65.8458,65.9523,313667.0
2016-12-08 09:30:00,74.8,75.2,74.72,75.12,225180.0,66.3872,66.7422,66.3161,66.6712,225180.0
2016-12-08 09:35:00,75.16,75.18,74.76,74.88,66028.0,66.7067,66.7244,66.3516,66.4582,66028.0
2016-12-08 09:40:00,74.88,74.97,74.87,74.92,54930.0,66.4582,66.538,66.4493,66.4937,54930.0
2016-12-08 09:45:00,74.93,74.95,74.68,74.81,68273.0,66.5025,66.5203,66.2806,66.396,68273.0
2016-12-08 09:50:00,74.82,74.92,74.66,74.67,79468.0,66.4049,66.4937,66.2629,66.2718,79468.0
2016-12-08 09:55:00,74.68,74.73,74.52,74.63,166101.0,66.2806,66.325,66.1386,66.2363,166101.0
2016-12-08 10:00:00,74.62,74.63,74.18,74.28,126367.0,66.2274,66.2363,65.8369,65.9256,126367.0
2016-12-08 10:05:00,74.26,74.39,74.25,74.31,57217.0,65.9079,66.0233,65.899,65.9523,57217.0
2016-12-08 10:10:00,74.3,74.31,73.99,74.08,68586.0,65.9434,65.9523,65.6683,65.7481,68586.0
2016-12-08 10:15:00,74.1,74.27,74.1,74.21,58900.0,65.7659,65.9168,65.7659,65.8635,58900.0
2016-12-08 10:20:00,74.2,74.25,74.11,74.25,18474.0,65.8546,65.899,65.7748,65.899,18474.0
2016-12-08 10:25:00,74.27,74.27,74.2,74.24,24603.0,65.9168,65.9168,65.8546,65.8901,24603.0
2016-12-08 10:30:00,74.25,74.26,74.19,74.22,27685.0,65.899,65.9079,65.8458,65.8724,27685.0
2016-12-08 10:35:00,74.25,74.43,74.24,74.39,29615.0,65.899,66.0588,65.8901,66.0233,29615.0
2016-12-08 10:40:00,74.39,74.44,74.3,74.33,26181.0,66.0233,66.0676,65.9434,65.97,26181.0
2016-12-08 10:45:00,74.33,74.33,74.26,74.29,36644.0,65.97,65.97,65.9079,65.9345,36644.0
2016-12-08 10:50:00,74.29,74.33,74.25,74.32,16062.0,65.9345,65.97,65.899,65.9611,16062.0
2016-12-08 10:55:00,74.32,74.36,74.3,74.36,28507.0,65.9611,65.9966,65.9434,65.9966,28507.0
2016-12-08 11:00:00,74.36,74.5,74.36,74.5,36294.0,65.9966,66.1209,65.9966,66.1209,36294.0
2016-12-08 11:05:00,74.5,74.5,74.43,74.46,39286.0,66.1209,66.1209,66.0588,66.0854,39286.0
2016-12-08 11:10:00,74.46,74.51,74.45,74.49,25414.0,66.0854,66.1298,66.0765,66.112,25414.0
2016-12-08 11:15:00,74.48,74.49,74.39,74.46,21292.0,66.1031,66.112,66.0233,66.0854,21292.0
2016-12-08 11:20:00,74.45,74.58,74.45,74.54,29452.0,66.0765,66.1919,66.0765,66.1564,29452.0
2016-12-08 11:25:00,74.52,74.61,74.52,74.58,23697.0,66.1386,66.2185,66.1386,66.1919,23697.0
2016-12-08 11:30:00,74.56,74.57,74.47,74.51,18564.0,66.1741,66.183,66.0943,66.1298,18564.0
2016-12-08 11:35:00,74.51,74.52,74.47,74.51,13240.0,66.1298,66.1386,66.0943,66.1298,13240.0
2016-12-08 11:40:00,74.51,74.59,74.49,74.57,15669.0,66.1298,66.2008,66.112,66.183,15669.0
2016-12-08 11:45:00,74.58,74.64,74.57,74.6,17178.0,66.1919,66.2451,66.183,66.2096,17178.0
2016-12-08 11:50:00,74.6,74.62,74.6,74.61,22994.0,66.2096,66.2274,66.2096,66.2185,22994.0
2016-12-08 11:55:00,74.61,74.68,74.6,74.67,21409.0,66.2185,66.2806,66.2096,66.2718,21409.0
2016-12-08 12:00:00,74.67,74.72,74.66,74.71,15788.0,66.2718,66.3161,66.2629,66.3073,15788.0
2016-12-08 12:05:00,74.71,74.73,74.7,74.71,15963.0,66.3073,66.325,66.2984,66.3073,15963.0
2016-12-08 12:10:00,74.7,74.71,74.65,74.68,14405.0,66.2984,66.3073,66.254,66.2806,14405.0
2016-12-08 12:15:00,74.68,74.68,74.58,74.62,13636.0,66.2806,66.2806,66.1919,66.2274,13636.0
2016-12-08 12:20:00,74.62,74.81,74.6,74.77,23137.0,66.2274,66.396,66.2096,66.3605,23137.0
2016-12-08 12:25:00,74.79,74.87,74.73,74.77,18904.0,66.3783,66.4493,66.325,66.3605,18904.0
2016-12-08 12:30:00,74.79,74.9,74.77,74.88,14460.0,66.3783,66.4759,66.3605,66.4582,14460.0
2016-12-08 12:35:00,74.87,74.91,74.85,74.85,20479.0,66.4493,66.4848,66.4315,66.4315,20479.0
2016-12-08 12:40:00,74.85,74.92,74.81,74.91,14636.0,66.4315,66.4937,66.396,66.4848,14636.0
2016-12-08 12:45:00,74.9,74.98,74.88,74.97,24303.0,66.4759,66.5469,66.4582,66.538,24303.0
2016-12-08 12:50:00,74.97,74.97,74.89,74.9,17120.0,66.538,66.538,66.467,66.4759,17120.0
2016-12-08 12:55:00,74.9,74.95,74.89,74.92,27436.0,66.4759,66.5203,66.467,66.4937,27436.0
2016-12-08 13:00:00,74.92,74.94,74.91,74.92,13002.0,66.4937,66.5114,66.4848,66.4937,13002.0
2016-12-08 13:05:00,74.92,74.93,74.88,74.93,14990.0,66.4937,66.5025,66.4582,66.5025,14990.0
2016-12-08 13:10:00,74.92,74.95,74.9,74.95,12021.0,66.4937,66.5203,66.4759,66.5203,12021.0
2016-12-08 13:15:00,74.95,74.96,74.92,74.93,15806.0,66.5203,66.5292,66.4937,66.5025,15806.0
2016-12-08 13:20:00,74.93,74.94,74.89,74.94,21624.0,66.5025,66.5114,66.467,66.5114,21624.0
2016-12-08 13:25:00,74.93,74.96,74.93,74.94,11253.0,66.5025,66.5292,66.5025,66.5114,11253.0
2016-12-08 13:30:00,74.93,74.93,74.87,74.91,15166.0,66.5025,66.5025,66.4493,66.4848,15166.0
2016-12-08 13:35:00,74.91,74.95,74.9,74.94,18779.0,66.4848,66.5203,66.4759,66.5114,18779.0
2016-12-08 13:40:00,74.93,74.94,74.86,74.94,16088.0,66.5025,66.5114,66.4404,66.5114,16088.0
2016-12-08 13:45:00,74.95,74.95,74.9,74.93,18151.0,66.5203,66.5203,66.4759,66.5025,18151.0
2016-12-08 13:50:00,74.93,74.98,74.93,74.98,11163.0,66.5025,66.5469,66.5025,66.5469,11163.0
2016-12-08 13:55:00,74.97,75.11,74.97,75.08,37074.0,66.538,66.6623,66.538,66.6357,37074.0
2016-12-08 14:00:00,75.06,75.06,75.01,75.02,9607.0,66.6179,66.6179,66.5735,66.5824,9607.0
2016-12-08 14:05:00,75.02,75.03,74.93,74.93,23946.0,66.5824,66.5913,66.5025,66.5025,23946.0
2016-12-08 14:10:00,74.93,74.99,74.91,74.99,15136.0,66.5025,66.5558,66.4848,66.5558,15136.0
2016-12-08 14:15:00,74.99,75.01,74.89,74.89,17455.0,66.5558,66.5735,66.467,66.467,17455.0
2016-12-08 14:20:00,74.89,74.93,74.81,74.82,19596.0,66.467,66.5025,66.396,66.4049,19596.0
2016-12-08 14:25:00,74.83,74.89,74.8,74.88,12963.0,66.4138,66.467,66.3872,66.4582,12963.0
2016-12-08 14:30:00,74.88,74.97,74.86,74.88,16304.0,66.4582,66.538,66.4404,66.4582,16304.0
2016-12-08 14:35:00,74.86,74.87,74.74,74.76,25252.0,66.4404,66.4493,66.3339,66.3516,25252.0
2016-12-08 14:40:00,74.74,74.79,74.72,74.76,17644.0,66.3339,66.3783,66.3161,66.3516,17644.0
2016-12-08 14:45:00,74.76,74.79,74.69,74.76,29872.0,66.3516,66.3783,66.2895,66.3516,29872.0
2016-12-08 14:50:00,74.75,74.8,74.72,74.79,18834.0,66.3428,66.3872,66.3161,66.3783,18834.0
2016-12-08 14:55:00,74.79,74.85,74.78,74.85,34017.0,66.3783,66.4315,66.3694,66.4315,34017.0
2016-12-08 15:00:00,74.85,74.89,74.81,74.84,29585.0,66.4315,66.467,66.396,66.4227,29585.0
2016-12-08 15:05:00,74.83,74.88,74.81,74.88,17787.0,66.4138,66.4582,66.396,66.4582,17787.0
2016-12-08 15:10:00,74.88,74.88,74.83,74.83,15256.0,66.4582,66.4582,66.4138,66.4138,15256.0
2016-12-08 15:15:00,74.83,74.86,74.82,74.84,19038.0,66.4138,66.4404,66.4049,66.4227,19038.0
2016-12-08 15:20:00,74.84,74.88,74.78,74.85,23677.0,66.4227,66.4582,66.3694,66.4315,23677.0
2016-12-08 15:25:00,74.85,74.98,74.84,74.92,38158.0,66.4315,66.5469,66.4227,66.4937,38158.0
2016-12-08 15:30:00,74.93,74.93,74.83,74.84,35638.0,66.5025,66.5025,66.4138,66.4227,35638.0
2016-12-08 15:35:00,74.84,74.94,74.84,74.94,38516.0,66.4227,66.5114,66.4227,66.5114,38516.0
2016-12-08 15:40:00,74.94,74.98,74.92,74.93,35489.0,66.5114,66.5469,66.4937,66.5025,35489.0
2016-12-08 15:45:00,74.93,74.93,74.84,74.84,39797.0,66.5025,66.5025,66.4227,66.4227,39797.0
2016-12-08 15:50:00,74.85,74.88,74.82,74.83,60592.0,66.4315,66.4582,66.4049,66.4138,60592.0
2016-12-08 15:55:00,74.83,74.9,74.81,74.9,171474.0,66.4138,66.4759,66.396,66.4759,171474.0
2016-12-09 09:30:00,74.84,74.91,74.5,74.58,71853.0,66.4227,66.4848,66.1209,66.1919,71853.0
2016-12-09 09:35:00,74.58,74.73,74.41,74.51,27977.0,66.1919,66.325,66.041,66.1298,27977.0
2016-12-09 09:40:00,74.51,74.55,74.43,74.45,23949.0,66.1298,66.1653,66.0588,66.0765,23949.0
2016-12-09 09:45:00,74.47,74.61,74.47,74.57,16026.0,66.0943,66.2185,66.0943,66.183,16026.0
2016-12-09 09:50:00,74.59,74.76,74.57,74.75,12254.0,66.2008,66.3516,66.183,66.3428,12254.0
2016-12-09 09:55:00,74.74,74.74,74.45,74.49,32701.0,66.3339,66.3339,66.0765,66.112,32701.0
2016-12-09 10:00:00,74.46,74.5,74.32,74.38,38758.0,66.0854,66.1209,65.9611,66.0144,38758.0
2016-12-09 10:05:00,74.38,74.49,74.36,74.46,26513.0,66.0144,66.112,65.9966,66.0854,26513.0
2016-12-09 10:10:00,74.48,74.55,74.43,74.47,23823.0,66.1031,66.1653,66.0588,66.0943,23823.0
2016-12-09 10:15:00,74.44,74.46,74.38,74.46,12528.0,66.0676,66.0854,66.0144,66.0854,12528.0
2016-12-09 10:20:00,74.44,74.47,74.41,74.42,19519.0,66.0676,66.0943,66.041,66.0499,19519.0
2016-12-09 10:25:00,74.4,74.49,74.4,74.41,16639.0,66.0321,66.112,66.0321,66.041,16639.0
2016-12-09 10:30:00,74.44,74.6,74.42,74.6,20686.0,66.0676,66.2096,66.0499,66.2096,20686.0
2016-12-09 10:35:00,74.59,74.6,74.53,74.58,17985.0,66.2008,66.2096,66.1475,66.1919,17985.0
2016-12-09 10:40:00,74.58,74.65,74.56,74.61,30452.0,66.1919,66.254,66.1741,66.2185,30452.0
2016-12-09 10:45:00,74.62,74.73,74.61,74.72,25901.0,66.2274,66.325,66.2185,66.3161,25901.0
2016-12-09 10:50:00,74.72,74.85,74.68,74.69,36229.0,66.3161,66.4315,66.2806,66.2895,36229.0
2016-12-09 10:55:00,74.68,74.7,74.55,74.6,17796.0,66.2806,66.2984,66.1653,66.2096,17796.0
2016-12-09 11:00:00,74.6,74.66,74.57,74.6,13153.0,66.2096,66.2629,66.183,66.2096,13153.0
2016-12-09 11:05:00,74.59,74.64,74.48,74.55,42794.0,66.2008,66.2451,66.1031,66.1653,42794.0
2016-12-09 11:10:00,74.53,74.57,74.48,74.48,26365.0,66.1475,66.183,66.1031,66.1031,26365.0
2016-12-09 11:15:00,74.48,74.67,74.46,74.66,27664.0,66.1031,66.2718,66.0854,66.2629,27664.0
2016-12-09 11:20:00,74.66,74.71,74.58,74.58,32385.0,66.2629,66.3073,66.1919,66.1919,32385.0
2016-12-09 11:25:00,74.59,74.62,74.48,74.53,32236.0,66.2008,66.2274,66.1031,66.1475,32236.0
2016-12-09 11:30:00,74.53,74.57,74.44,74.48,33859.0,66.1475,66.183,66.0676,66.1031,33859.0
2016-12-09 11:35:00,74.49,74.58,74.49,74.55,25935.0,66.112,66.1919,66.112,66.1653,25935.0
2016-12-09 11:40:00,74.55,74.55,74.43,74.44,19347.0,66.1653,66.1653,66.0588,66.0676,19347.0
2016-12-09 11:45:00,74.44,74.47,74.4,74.43,20917.0,66.0676,66.0943,66.0321,66.0588,20917.0
2016-12-09 11:50:00,74.44,74.45,74.39,74.44,16769.0,66.0676,66.0765,66.0233,66.0676,16769.0
2016-12-09 11:55:00,74.44,74.46,74.29,74.29,46921.0,66.0676,66.0854,65.9345,65.9345,46921.0
2016-12-09 12:00:00,74.3,74.38,74.3,74.36,18471.0,65.9434,66.0144,65.9434,65.9966,18471.0
2016-12-09 12:05:00,74.38,74.41,74.35,74.4,23234.0,66.0144,66.041,65.9878,66.0321,23234.0
2016-12-09 12:10:00,74.41,74.45,74.38,74.41,15481.0,66.041,66.0765,66.0144,66.041,15481.0
2016-12-09 12:15:00,74.42,74.43,74.4,74.43,24838.0,66.0499,66.0588,66.0321,66.0588,24838.0
2016-12-09 12:20:00,74.43,74.47,74.42,74.44,14038.0,66.0588,66.0943,66.0499,66.0676,14038.0
2016-12-09 12:25:00,74.45,74.48,74.38,74.44,26047.0,66.0765,66.1031,66.0144,66.0676,26047.0
2016-12-09 12:30:00,74.44,74.45,74.37,74.44,17341.0,66.0676,66.0765,66.0055,66.0676,17341.0
2016-12-09 12:35:00,74.44,74.49,74.4,74.46,12595.0,66.0676,66.112,66.0321,66.0854,12595.0
2016-12-09 12:40:00,74.46,74.46,74.41,74.44,15223.0,66.0854,66.0854,66.041,66.0676,15223.0
2016-12-09 12:45:00,74.43,74.47,74.41,74.46,14375.0,66.0588,66.0943,66.041,66.0854,14375.0
2016-12-09 12:50:00,74.47,74.5,74.45,74.48,20883.0,66.0943,66.1209,66.0765,66.1031,20883.0
2016-12-09 12:55:00,74.49,74.5,74.44,74.46,12301.0,66.112,66.1209,66.0676,66.0854,12301.0
2016-12-09 13:00:00,74.46,74.49,74.44,74.46,28495.0,66.0854,66.112,66.0676,66.0854,28495.0
2016-12-09 13:05:00,74.46,74.47,74.39,74.42,27721.0,66.0854,66.0943,66.0233,66.0499,27721.0
2016-12-09 13:10:00,74.41,74.43,74.39,74.42,11950.0,66.041,66.0588,66.0233,66.0499,11950.0
2016-12-09 13:15:00,74.43,74.45,74.41,74.42,26171.0,66.0588,66.0765,66.041,66.0499,26171.0
2016-12-09 13:20:00,74.43,74.5,74.43,74.49,18687.0,66.0588,66.1209,66.0588,66.112,18687.0
2016-12-09 13:25:00,74.49,74.54,74.46,74.52,18664.0,66.112,66.1564,66.0854,66.1386,18664.0
2016-12-09 13:30:00,74.52,74.54,74.5,74.51,29976.0,66.1386,66.1564,66.1209,66.1298,29976.0
2016-12-09 13:35:00,74.51,74.52,74.45,74.48,28883.0,66.1298,66.1386,66.0765,66.1031,28883.0
2016-12-09 13:40:00,74.48,74.49,74.46,74.47,13792.0,66.1031,66.112,66.0854,66.0943,13792.0
2016-12-09 13:45:00,74.47,74.51,74.46,74.5,12069.0,66.0943,66.1298,66.0854,66.1209,12069.0
2016-12-09 13:50:00,74.5,74.61,74.49,74.61,12515.0,66.1209,66.2185,66.112,66.2185,12515.0
2016-12-09 13:55:00,74.61,74.66,74.6,74.61,14525.0,66.2185,66.2629,66.2096,66.2185,14525.0
2016-12-09 14:00:00,74.61,74.7,74.6,74.64,18478.0,66.2185,66.2984,66.2096,66.2451,18478.0
2016-12-09 14:05:00,74.64,74.69,74.63,74.67,15134.0,66.2451,66.2895,66.2363,66.2718,15134.0
2016-12-09 14:10:00,74.67,74.74,74.66,74.72,34304.0,66.2718,66.3339,66.2629,66.3161,34304.0
2016-12-09 14:15:00,74.72,74.75,74.72,74.72,25587.0,66.3161,66.3428,66.3161,66.3161,25587.0
2016-12-09 14:20:00,74.72,74.75,74.7,74.74,26024.0,66.3161,66.3428,66.2984,66.3339,26024.0
2016-12-09 14:25:00,74.73,74.76,74.67,74.67,26043.0,66.325,66.3516,66.2718,66.2718,26043.0
2016-12-09 14:30:00,74.67,74.71,74.67,74.69,18282.0,66.2718,66.3073,66.2718,66.2895,18282.0
2016-12-09 14:35:00,74.69,74.7,74.64,74.65,22671.0,66.2895,66.2984,66.2451,66.254,22671.0
2016-12-09 14:40:00,74.65,74.67,74.61,74.62,21926.0,66.254,66.2718,66.2185,66.2274,21926.0
2016-12-09 14:45:00,74.62,74.63,74.57,74.58,19295.0,66.2274,66.2363,66.183,66.1919,19295.0
2016-12-09 14:50:00,74.58,74.64,74.56,74.64,22941.0,66.1919,66.2451,66.1741,66.2451,22941.0
2016-12-09 14:55:00,74.64,74.65,74.59,74.62,24248.0,66.2451,66.254,66.2008,66.2274,24248.0
2016-12-09 15:00:00,74.64,74.66,74.62,74.64,13633.0,66.2451,66.2629,66.2274,66.2451,13633.0
2016-12-09 15:05:00,74.65,74.75,74.65,74.71,25003.0,66.254,66.3428,66.254,66.3073,25003.0
2016-12-09 15:10:00,74.71,74.75,74.71,74.74,16170.0,66.3073,66.3428,66.3073,66.3339,16170.0
2016-12-09 15:15:00,74.73,74.77,74.71,74.76,16735.0,66.325,66.3605,66.3073,66.3516,16735.0
2016-12-09 15:20:00,74.77,74.77,74.72,74.75,18146.0,66.3605,66.3605,66.3161,66.3428,18146.0
2016-12-09 15:25:00,74.74,74.74,74.68,74.71,33967.0,66.3339,66.3339,66.2806,66.3073,33967.0
2016-12-09 15:30:00,74.7,74.75,74.67,74.68,35214.0,66.2984,66.3428,66.2718,66.2806,35214.0
2016-12-09 15:35:00,74.67,74.68,74.61,74.61,26315.0,66.2718,66.2806,66.2185,66.2185,26315.0
2016-12-09 15:40:00,74.62,74.66,74.61,74.66,23824.0,66.2274,66.2629,66.2185,66.2629,23824.0
2016-12-09 15:45:00,74.65,74.67,74.63,74.64,46177.0,66.254,66.2718,66.2363,66.2451,46177.0
2016-12-09 15:50:00,74.65,74.73,74.65,74.73,83191.0,66.254,66.325,66.254,66.325,83191.0
2016-12-09 15:55:00,74.73,74.77,74.31,74.77,113296.0,66.325,66.3605,65.9523,66.3605,113296.0
2016-12-12 09:30:00,74.64,74.7,74.28,74.28,95078.0,66.2451,66.2984,65.9256,65.9256,95078.0
2016-12-12 09:35:00,74.31,74.42,74.03,74.1,52297.0,65.9523,66.0499,65.7038,65.7659,52297.0
2016-12-12 09:40:00,74.13,74.24,74.1,74.17,27111.0,65.7925,65.8901,65.7659,65.828,27111.0
2016-12-12 09:45:00,74.17,74.29,74.1,74.29,41796.0,65.828,65.9345,65.7659,65.9345,41796.0
2016-12-12 09:50:00,74.3,74.4,74.27,74.29,40396.0,65.9434,66.0321,65.9168,65.9345,40396.0
2016-12-12 09:55:00,74.29,74.38,74.27,74.38,31598.0,65.9345,66.0144,65.9168,66.0144,31598.0
2016-12-12 10:00:00,74.35,74.54,74.35,74.45,29326.0,65.9878,66.1564,65.9878,66.0765,29326.0
2016-12-12 10:05:00,74.45,74.45,74.19,74.2,28215.0,66.0765,66.0765,65.8458,65.8546,28215.0
2016-12-12 10:10:00,74.21,74.21,74.15,74.17,59967.0,65.8635,65.8635,65.8103,65.828,59967.0
2016-12-12 10:15:00,74.15,74.15,73.85,73.85,39965.0,65.8103,65.8103,65.544,65.544,39965.0
2016-12-12 10:20:00,73.87,73.97,73.86,73.97,24440.0,65.5617,65.6505,65.5529,65.6505,24440.0
2016-12-12 10:25:00,73.98,73.98,73.86,73.89,19592.0,65.6594,65.6594,65.5529,65.5795,19592.0
2016-12-12 10:30:00,73.89,74.07,73.89,74.04,42722.0,65.5795,65.7393,65.5795,65.7126,42722.0
2016-12-12 10:35:00,74.06,74.16,74.04,74.15,27104.0,65.7304,65.8191,65.7126,65.8103,27104.0
2016-12-12 10:40:00,74.15,74.15,73.98,73.99,52673.0,65.8103,65.8103,65.6594,65.6683,52673.0
2016-12-12 10:45:00,73.99,74.01,73.91,73.92,43578.0,65.6683,65.686,65.5972,65.6061,43578.0
2016-12-12 10:50:00,73.92,73.92,73.76,73.78,44002.0,65.6061,65.6061,65.4641,65.4819,44002.0
2016-12-12 10:55:00,73.78,73.88,73.77,73.87,22295.0,65.4819,65.5706,65.473,65.5617,22295.0
2016-12-12 11:00:00,73.86,73.86,73.72,73.74,37336.0,65.5529,65.5529,65.4286,65.4464,37336.0
2016-12-12 11:05:00,73.75,73.78,73.71,73.72,25009.0,65.4552,65.4819,65.4197,65.4286,25009.0
2016-12-12 11:10:00,73.72,73.83,73.71,73.79,20097.0,65.4286,65.5262,65.4197,65.4907,20097.0
2016-12-12 11:15:00,73.8,73.84,73.69,73.69,41700.0,65.4996,65.5351,65.402,65.402,41700.0
2016-12-12 11:20:00,73.7,73.76,73.65,73.67,38038.0,65.4109,65.4641,65.3665,65.3842,38038.0
2016-12-12 11:25:00,73.68,73.69,73.54,73.55,44082.0,65.3931,65.402,65.2689,65.2777,44082.0
2016-12-12 11:30:00,73.56,73.61,73.51,73.53,36461.0,65.2866,65.331,65.2422,65.26,36461.0
2016-12-12 11:35:00,73.54,73.57,73.47,73.48,35142.0,65.2689,65.2955,65.2067,65.2156,35142.0
2016-12-12 11:40:00,73.47,73.51,73.44,73.45,50781.0,65.2067,65.2422,65.1801,65.189,50781.0
2016-12-12 11:45:00,73.45,73.5,73.42,73.46,34227.0,65.189,65.2334,65.1624,65.1979,34227.0
2016-12-12 11:50:00,73.45,73.48,73.37,73.39,32770.0,65.189,65.2156,65.118,65.1357,32770.0
2016-12-12 11:55:00,73.39,73.43,73.31,73.42,38255.0,65.1357,65.1712,65.0647,65.1624,38255.0
2016-12-12 12:00:00,73.42,73.42,73.25,73.26,44503.0,65.1624,65.1624,65.0115,65.0204,44503.0
2016-12-12 12:05:00,73.27,73.3,73.15,73.21,45629.0,65.0292,65.0559,64.9227,64.976,45629.0
2016-12-12 12:10:00,73.21,73.4,73.2,73.4,32057.0,64.976,65.1446,64.9671,65.1446,32057.0
2016-12-12 12:15:00,73.38,73.38,73.28,73.32,38389.0,65.1269,65.1269,65.0381,65.0736,38389.0
2016-12-12 12:20:00,73.32,73.34,73.25,73.34,25672.0,65.0736,65.0914,65.0115,65.0914,25672.0
2016-12-12 12:25:00,73.34,73.37,73.31,73.34,25481.0,65.0914,65.118,65.0647,65.0914,25481.0
2016-12-12 12:30:00,73.34,73.42,73.31,73.41,27621.0,65.0914,65.1624,65.0647,65.1535,27621.0
2016-12-12 12:35:00,73.42,73.63,73.42,73.59,50287.0,65.1624,65.3487,65.1624,65.3132,50287.0
2016-12-12 12:40:00,73.6,73.62,73.56,73.61,29703.0,65.3221,65.3399,65.2866,65.331,29703.0
2016-12-12 12:45:00,73.6,73.68,73.57,73.58,23219.0,65.3221,65.3931,65.2955,65.3044,23219.0
2016-12-12 12:50:00,73.57,73.62,73.54,73.57,26245.0,65.2955,65.3399,65.2689,65.2955,26245.0
2016-12-12 12:55:00,73.57,73.62,73.53,73.59,38108.0,65.2955,65.3399,65.26,65.3132,38108.0
2016-12-12 13:00:00,73.6,73.64,73.56,73.62,36904.0,65.3221,65.3576,65.2866,65.3399,36904.0
2016-12-12 13:05:00,73.62,73.64,73.59,73.59,16796.0,65.3399,65.3576,65.3132,65.3132,16796.0
2016-12-12 13:10:00,73.59,73.65,73.58,73.64,19716.0,65.3132,65.3665,65.3044,65.3576,19716.0
2016-12-12 13:15:00,73.63,73.78,73.61,73.77,24902.0,65.3487,65.4819,65.331,65.473,24902.0
2016-12-12 13:20:00,73.76,73.76,73.64,73.68,25534.0,65.4641,65.4641,65.3576,65.3931,25534.0
2016-12-12 13:25:00,73.69,73.71,73.67,73.68,13945.0,65.402,65.4197,65.3842,65.3931,13945.0
2016-12-12 13:30:00,73.68,73.71,73.67,73.7,20142.0,65.3931,65.4197,65.3842,65.4109,20142.0
2016-12-12 13:35:00,73.7,73.71,73.62,73.63,27718.0,65.4109,65.4197,65.3399,65.3487,27718.0
2016-12-12 13:40:00,73.63,73.72,73.63,73.71,22570.0,65.3487,65.4286,65.3487,65.4197,22570.0
2016-12-12 13:45:00,73.71,73.73,73.65,73.66,21620.0,65.4197,65.4375,65.3665,65.3754,21620.0
2016-12-12 13:50:00,73.65,73.66,73.6,73.63,14681.0,65.3665,65.3754,65.3221,65.3487,14681.0
2016-12-12 13:55:00,73.62,73.65,73.59,73.6,16305.0,65.3399,65.3665,65.3132,65.3221,16305.0
2016-12-12 14:00:00,73.6,73.67,73.59,73.61,22383.0,65.3221,65.3842,65.3132,65.331,22383.0
2016-12-12 14:05:00,73.6,73.66,73.58,73.61,23966.0,65.3221,65.3754,65.3044,65.331,23966.0
2016-12-12 14:10:00,73.61,73.74,73.6,73.72,16512.0,65.331,65.4464,65.3221,65.4286,16512.0
2016-12-12 14:15:00,73.72,73.73,73.67,73.72,15655.0,65.4286,65.4375,65.3842,65.4286,15655.0
2016-12-12 14:20:00,73.71,73.74,73.69,73.73,14000.0,65.4197,65.4464,65.402,65.4375,14000.0
2016-12-12 14:25:00,73.73,73.73,73.67,73.7,24765.0,65.4375,65.4375,65.3842,65.4109,24765.0
2016-12-12 14:30:00,73.71,73.71,73.63,73.66,26653.0,65.4197,65.4197,65.3487,65.3754,26653.0
2016-12-12 14:35:00,73.66,73.66,73.55,73.55,15668.0,65.3754,65.3754,65.2777,65.2777,15668.0
2016-12-12 14:40:00,73.55,73.62,73.54,73.62,19039.0,65.2777,65.3399,65.2689,65.3399,19039.0
2016-12-12 14:45:00,73.63,73.71,73.62,73.66,18498.0,65.3487,65.4197,65.3399,65.3754,18498.0
2016-12-12 14:50:00,73.66,73.66,73.61,73.64,17945.0,65.3754,65.3754,65.331,65.3576,17945.0
2016-12-12 14:55:00,73.64,73.7,73.63,73.7,20571.0,65.3576,65.4109,65.3487,65.4109,20571.0
2016-12-12 15:00:00,73.7,73.73,73.68,73.73,27926.0,65.4109,65.4375,65.3931,65.4375,27926.0
2016-12-12 15:05:00,73.72,73.74,73.66,73.69,28658.0,65.4286,65.4464,65.3754,65.402,28658.0
2016-12-12 15:10:00,73.69,73.73,73.65,73.67,32945.0,65.402,65.4375,65.3665,65.3842,32945.0
2016-12-12 15:15:00,73.67,73.7,73.64,73.67,22616.0,65.3842,65.4109,65.3576,65.3842,22616.0
2016-12-12 15:20:00,73.67,73.7,73.65,73.68,36320.0,65.3842,65.4109,65.3665,65.3931,36320.0
2016-12-12 15:25:00,73.68,73.72,73.64,73.66,29730.0,65.3931,65.4286,65.3576,65.3754,29730.0
2016-12-12 15:30:00,73.65,73.67,73.61,73.61,39141.0,65.3665,65.3842,65.331,65.331,39141.0
2016-12-12 15:35:00,73.61,73.63,73.56,73.61,44888.0,65.331,65.3487,65.2866,65.331,44888.0
2016-12-12 15:40:00,73.6,73.64,73.6,73.63,44261.0,65.3221,65.3576,65.3221,65.3487,44261.0
2016-12-12 15:45:00,73.63,73.69,73.6,73.6,102695.0,65.3487,65.402,65.3221,65.3221,102695.0
2016-12-12 15:50:00,73.61,73.61,73.51,73.51,130759.0,65.331,65.331,65.2422,65.2422,130759.0
2016-12-12 15:55:00,73.52,73.58,73.49,73.58,198879.0,65.2511,65.3044,65.2245,65.3044,198879.0
2016-12-13 09:30:00,73.67,73.93,73.47,73.76,98191.0,65.3842,65.615,65.2067,65.4641,98191.0
2016-12-13 09:35:00,73.78,74.17,73.78,74.13,33028.0,65.4819,65.828,65.4819,65.7925,33028.0
2016-12-13 09:40:00,74.11,74.23,74.05,74.05,35739.0,65.7748,65.8813,65.7215,65.7215,35739.0
2016-12-13 09:45:00,74.07,74.08,73.89,73.92,30842.0,65.7393,65.7481,65.5795,65.6061,30842.0
2016-12-13 09:50:00,73.89,73.94,73.77,73.8,27891.0,65.5795,65.6239,65.473,65.4996,27891.0
2016-12-13 09:55:00,73.84,73.88,73.69,73.75,33488.0,65.5351,65.5706,65.402,65.4552,33488.0
2016-12-13 10:00:00,73.75,73.82,73.68,73.73,27062.0,65.4552,65.5174,65.3931,65.4375,27062.0
2016-12-13 10:05:00,73.74,73.77,73.6,73.7,21664.0,65.4464,65.473,65.3221,65.4109,21664.0
2016-12-13 10:10:00,73.72,73.74,73.63,73.64,25252.0,65.4286,65.4464,65.3487,65.3576,25252.0
2016-12-13 10:15:00,73.65,73.68,73.52,73.57,17378.0,65.3665,65.3931,65.2511,65.2955,17378.0
2016-12-13 10:20:00,73.55,73.58,73.42,73.44,17812.0,65.2777,65.3044,65.1624,65.1801,17812.0
2016-12-13 10:25:00,73.44,73.47,73.37,73.37,17901.0,65.1801,65.2067,65.118,65.118,17901.0
2016-12-13 10:30:00,73.38,73.41,73.2,73.25,43909.0,65.1269,65.1535,64.9671,65.0115,43909.0
2016-12-13 10:35:00,73.25,73.28,73.11,73.23,29981.0,65.0115,65.0381,64.8872,64.9937,29981.0
2016-12-13 10:40:00,73.24,73.35,73.2,73.28,17404.0,65.0026,65.1002,64.9671,65.0381,17404.0
2016-12-13 10:45:00,73.27,73.31,73.19,73.23,21906.0,65.0292,65.0647,64.9582,64.9937,21906.0
2016-12-13 10:50:00,73.25,73.37,73.2,73.35,44183.0,65.0115,65.118,64.9671,65.1002,44183.0
2016-12-13 10:55:00,73.35,73.47,73.33,73.47,21565.0,65.1002,65.2067,65.0825,65.2067,21565.0
2016-12-13 11:00:00,73.47,73.5,73.44,73.46,41599.0,65.2067,65.2334,65.1801,65.1979,41599.0
2016-12-13 11:05:00,73.46,73.53,73.44,73.5,32744.0,65.1979,65.26,65.1801,65.2334,32744.0
2016-12-13 11:10:00,73.51,73.52,73.41,73.48,25871.0,65.2422,65.2511,65.1535,65.2156,25871.0
2016-12-13 11:15:00,73.49,73.52,73.42,73.45,21881.0,65.2245,65.2511,65.1624,65.189,21881.0
2016-12-13 11:20:00,73.45,73.63,73.45,73.58,28092.0,65.189,65.3487,65.189,65.3044,28092.0
2016-12-13 11:25:00,73.58,73.58,73.5,73.5,24088.0,65.3044,65.3044,65.2334,65.2334,24088.0
2016-12-13 11:30:00,73.49,73.49,73.38,73.42,28736.0,65.2245,65.2245,65.1269,65.1624,28736.0
2016-12-13 11:35:00,73.42,73.42,73.31,73.36,30015.0,65.1624,65.1624,65.0647,65.1091,30015.0
2016-12-13 11:40:00,73.36,73.4,73.3,73.32,16654.0,65.1091,65.1446,65.0559,65.0736,16654.0
2016-12-13 11:45:00,73.32,73.39,73.31,73.37,11765.0,65.0736,65.1357,65.0647,65.118,11765.0
2016-12-13 11:50:00,73.39,73.45,73.38,73.44,13124.0,65.1357,65.189,65.1269,65.1801,13124.0
2016-12-13 11:55:00,73.44,73.48,73.36,73.48,22766.0,65.1801,65.2156,65.1091,65.2156,22766.0
2016-12-13 12:00:00,73.49,73.61,73.47,73.6,24142.0,65.2245,65.331,65.2067,65.3221,24142.0
2016-12-13 12:05:00,73.6,73.67,73.59,73.66,35477.0,65.3221,65.3842,65.3132,65.3754,35477.0
2016-12-13 12:10:00,73.66,73.72,73.63,73.72,30275.0,65.3754,65.4286,65.3487,65.4286,30275.0
2016-12-13 12:15:00,73.73,73.84,73.73,73.74,32342.0,65.4375,65.5351,65.4375,65.4464,32342.0
2016-12-13 12:20:00,73.74,73.77,73.73,73.76,21254.0,65.4464,65.473,65.4375,65.4641,21254.0
2016-12-13 12:25:00,73.76,73.76,73.64,73.68,21854.0,65.4641,65.4641,65.3576,65.3931,21854.0
2016-12-13 12:30:00,73.69,73.77,73.66,73.77,22995.0,65.402,65.473,65.3754,65.473,22995.0
2016-12-13 12:35:00,73.77,73.81,73.74,73.81,20679.0,65.473,65.5085,65.4464,65.5085,20679.0
2016-12-13 12:40:00,73.81,73.87,73.79,73.81,17919.0,65.5085,65.5617,65.4907,65.5085,17919.0
2016-12-13 12:45:00,73.8,73.81,73.7,73.73,27514.0,65.4996,65.5085,65.4109,65.4375,27514.0
2016-12-13 12:50:00,73.72,73.78,73.72,73.76,8624.0,65.4286,65.4819,65.4286,65.4641,8624.0
2016-12-13 12:55:00,73.76,73.78,73.73,73.77,10972.0,65.4641,65.4819,65.4375,65.473,10972.0
2016-12-13 13:00:00,73.76,73.82,73.75,73.77,22905.0,65.4641,65.5174,65.4552,65.473,22905.0
2016-12-13 13:05:00,73.77,73.83,73.77,73.81,13561.0,65.473,65.5262,65.473,65.5085,13561.0
2016-12-13 13:10:00,73.82,73.86,73.79,73.84,14498.0,65.5174,65.5529,65.4907,65.5351,14498.0
2016-12-13 13:15:00,73.84,73.94,73.83,73.93,21348.0,65.5351,65.6239,65.5262,65.615,21348.0
2016-12-13 13:20:00,73.93,73.96,73.9,73.96,17939.0,65.615,65.6416,65.5884,65.6416,17939.0
2016-12-13 13:25:00,73.96,73.99,73.95,73.97,37836.0,65.6416,65.6683,65.6328,65.6505,37836.0
2016-12-13 13:30:00,73.96,73.98,73.87,73.88,24996.0,65.6416,65.6594,65.5617,65.5706,24996.0
2016-12-13 13:35:00,73.88,73.9,73.78,73.82,22404.0,65.5706,65.5884,65.4819,65.5174,22404.0
2016-12-13 13:40:00,73.82,73.86,73.81,73.82,23856.0,65.5174,65.5529,65.5085,65.5174,23856.0
2016-12-13 13:45:00,73.82,73.83,73.77,73.8,16681.0,65.5174,65.5262,65.473,65.4996,16681.0
2016-12-13 13:50:00,73.79,73.86,73.78,73.85,23106.0,65.4907,65.5529,65.4819,65.544,23106.0
2016-12-13 13:55:00,73.84,73.89,73.84,73.88,18854.0,65.5351,65.5795,65.5351,65.5706,18854.0
2016-12-13 14:00:00,73.88,73.89,73.85,73.87,16338.0,65.5706,65.5795,65.544,65.5617,16338.0
2016-12-13 14:05:00,73.87,73.88,73.77,73.78,24343.0,65.5617,65.5706,65.473,65.4819,24343.0
2016-12-13 14:10:00,73.77,73.82,73.74,73.78,17835.0,65.473,65.5174,65.4464,65.4819,17835.0
2016-12-13 14:15:00,73.79,73.84,73.78,73.82,19806.0,65.4907,65.5351,65.4819,65.5174,19806.0
2016-12-13 14:20:00,73.82,73.87,73.81,73.84,18073.0,65.5174,65.5617,65.5085,65.5351,18073.0
2016-12-13 14:25:00,73.85,73.86,73.79,73.81,18153.0,65.544,65.5529,65.4907,65.5085,18153.0
2016-12-13 14:30:00,73.79,73.86,73.79,73.85,15248.0,65.4907,65.5529,65.4907,65.544,15248.0
2016-12-13 14:35:00,73.85,73.86,73.77,73.84,23309.0,65.544,65.5529,65.473,65.5351,23309.0
2016-12-13 14:40:00,73.84,73.87,73.8,73.85,25375.0,65.5351,65.5617,65.4996,65.544,25375.0
2016-12-13 14:45:00,73.84,73.89,73.83,73.83,30451.0,65.5351,65.5795,65.5262,65.5262,30451.0
2016-12-13 14:50:00,73.84,73.89,73.82,73.82,25063.0,65.5351,65.5795,65.5174,65.5174,25063.0
2016-12-13 14:55:00,73.83,73.83,73.72,73.73,23579.0,65.5262,65.5262,65.4286,65.4375,23579.0
2016-12-13 15:00:00,73.74,73.74,73.69,73.71,17127.0,65.4464,65.4464,65.402,65.4197,17127.0
2016-12-13 15:05:00,73.72,73.77,73.7,73.76,18850.0,65.4286,65.473,65.4109,65.4641,18850.0
2016-12-13 15:10:00,73.76,73.8,73.73,73.74,26109.0,65.4641,65.4996,65.4375,65.4464,26109.0
2016-12-13 15:15:00,73.74,73.83,73.74,73.81,22234.0,65.4464,65.5262,65.4464,65.5085,22234.0
2016-12-13 15:20:00,73.81,73.86,73.78,73.8,21813.0,65.5085,65.5529,65.4819,65.4996,21813.0
2016-12-13 15:25:00,73.79,73.87,73.79,73.83,30054.0,65.4907,65.5617,65.4907,65.5262,30054.0
2016-12-13 15:30:00,73.83,73.87,73.82,73.85,29079.0,65.5262,65.5617,65.5174,65.544,29079.0
2016-12-13 15:35:00,73.84,73.88,73.83,73.83,26097.0,65.5351,65.5706,65.5262,65.5262,26097.0
2016-12-13 15:40:00,73.82,73.9,73.81,73.87,40883.0,65.5174,65.5884,65.5085,65.5617,40883.0
2016-12-13 15:45:00,73.87,73.88,73.81,73.82,46608.0,65.5617,65.5706,65.5085,65.5174,46608.0
2016-12-13 15:50:00,73.82,73.82,73.75,73.8,67207.0,65.5174,65.5174,65.4552,65.4996,67207.0
2016-12-13 15:55:00,73.8,73.84,73.77,73.83,115367.0,65.4996,65.5351,65.473,65.5262,115367.0
2016-12-14 09:30:00,73.53,73.8,73.24,73.76,82661.0,65.26,65.4996,65.0026,65.4641,82661.0
2016-12-14 09:35:00,73.72,73.76,73.6,73.68,47923.0,65.4286,65.4641,65.3221,65.3931,47923.0
2016-12-14 09:40:00,73.67,74.08,73.65,74.08,110165.0,65.3842,65.7481,65.3665,65.7481,110165.0
2016-12-14 09:45:00,74.08,74.17,74.01,74.06,51415.0,65.7481,65.828,65.686,65.7304,51415.0
2016-12-14 09:50:00,74.04,74.11,73.96,74.03,64412.0,65.7126,65.7748,65.6416,65.7038,64412.0
2016-12-14 09:55:00,74.02,74.02,73.84,73.87,32556.0,65.6949,65.6949,65.5351,65.5617,32556.0
2016-12-14 10:00:00,73.87,73.88,73.75,73.82,43618.0,65.5617,65.5706,65.4552,65.5174,43618.0
2016-12-14 10:05:00,73.82,73.91,73.77,73.91,31654.0,65.5174,65.5972,65.473,65.5972,31654.0
2016-12-14 10:10:00,73.9,74.06,73.9,74.02,55543.0,65.5884,65.7304,65.5884,65.6949,55543.0
2016-12-14 10:15:00,74.0,74.06,73.89,73.92,43145.0,65.6771,65.7304,65.5795,65.6061,43145.0
2016-12-14 10:20:00,73.91,74.11,73.91,74.09,79942.0,65.5972,65.7748,65.5972,65.757,79942.0
2016-12-14 10:25:00,74.08,74.09,73.98,74.01,16885.0,65.7481,65.757,65.6594,65.686,16885.0
2016-12-14 10:30:00,74.0,74.16,73.97,74.02,45113.0,65.6771,65.8191,65.6505,65.6949,45113.0
2016-12-14 10:35:00,74.04,74.07,73.95,74.0,40546.0,65.7126,65.7393,65.6328,65.6771,40546.0
2016-12-14 10:40:00,73.99,74.05,73.89,73.92,34291.0,65.6683,65.7215,65.5795,65.6061,34291.0
2016-12-14 10:45:00,73.92,73.93,73.84,73.88,19045.0,65.6061,65.615,65.5351,65.5706,19045.0
2016-12-14 10:50:00,73.87,73.89,73.78,73.88,30088.0,65.5617,65.5795,65.4819,65.5706,30088.0
2016-12-14 10:55:00,73.89,73.96,73.86,73.96,27559.0,65.5795,65.6416,65.5529,65.6416,27559.0
2016-12-14 11:00:00,73.95,74.01,73.89,73.9,42690.0,65.6328,65.686,65.5795,65.5884,42690.0
2016-12-14 11:05:00,73.9,73.92,73.85,73.9,34235.0,65.5884,65.6061,65.544,65.5884,34235.0
2016-12-14 11:10:00,73.9,73.98,73.89,73.96,29275.0,65.5884,65.6594,65.5795,65.6416,29275.0
2016-12-14 11:15:00,73.96,74.05,73.93,73.94,24104.0,65.6416,65.7215,65.615,65.6239,24104.0
2016-12-14 11:20:00,73.93,73.97,73.9,73.97,33491.0,65.615,65.6505,65.5884,65.6505,33491.0
2016-12-14 11:25:00,73.98,74.01,73.97,73.97,26027.0,65.6594,65.686,65.6505,65.6505,26027.0
2016-12-14 11:30:00,73.96,73.98,73.82,73.83,24571.0,65.6416,65.6594,65.5174,65.5262,24571.0
2016-12-14 11:35:00,73.84,73.86,73.74,73.77,21192.0,65.5351,65.5529,65.4464,65.473,21192.0
2016-12-14 11:40:00,73.77,73.78,73.65,73.66,29343.0,65.473,65.4819,65.3665,65.3754,29343.0
2016-12-14 11:45:00,73.65,73.77,73.64,73.75,21115.0,65.3665,65.473,65.3576,65.4552,21115.0
2016-12-14 11:50:00,73.73,73.79,73.69,73.78,21544.0,65.4375,65.4907,65.402,65.4819,21544.0
2016-12-14 11:55:00,73.78,73.89,73.77,73.88,27618.0,65.4819,65.5795,65.473,65.5706,27618.0
2016-12-14 12:00:00,73.89,73.96,73.86,73.95,26221.0,65.5795,65.6416,65.5529,65.6328,26221.0
2016-12-14 12:05:00,73.95,73.98,73.91,73.98,23082.0,65.6328,65.6594,65.5972,65.6594,23082.0
2016-12-14 12:10:00,73.97,74.06,73.94,74.04,27087.0,65.6505,65.7304,65.6239,65.7126,27087.0
2016-12-14 12:15:00,74.04,74.06,74.0,74.01,33164.0,65.7126,65.7304,65.6771,65.686,33164.0
2016-12-14 12:20:00,74.02,74.08,73.96,74.08,34942.0,65.6949,65.7481,65.6416,65.7481,34942.0
2016-12-14 12:25:00,74.09,74.15,74.08,74.13,22005.0,65.757,65.8103,65.7481,65.7925,22005.0
2016-12-14 12:30:00,74.15,74.23,74.14,74.17,49220.0,65.8103,65.8813,65.8014,65.828,49220.0
2016-12-14 12:35:00,74.17,74.2,74.15,74.19,26998.0,65.828,65.8546,65.8103,65.8458,26998.0
2016-12-14 12:40:00,74.19,74.2,74.14,74.15,30283.0,65.8458,65.8546,65.8014,65.8103,30283.0
2016-12-14 12:45:00,74.15,74.25,74.15,74.22,26343.0,65.8103,65.899,65.8103,65.8724,26343.0
2016-12-14 12:50:00,74.22,74.31,74.22,74.31,29730.0,65.8724,65.9523,65.8724,65.9523,29730.0
2016-12-14 12:55:00,74.3,74.35,74.29,74.35,26664.0,65.9434,65.9878,65.9345,65.9878,26664.0
2016-12-14 13:00:00,74.36,74.44,74.34,74.42,35257.0,65.9966,66.0676,65.9789,66.0499,35257.0
2016-12-14 13:05:00,74.41,74.41,74.31,74.35,25277.0,66.041,66.041,65.9523,65.9878,25277.0
2016-12-14 13:10:00,74.35,74.42,74.34,74.41,31756.0,65.9878,66.0499,65.9789,66.041,31756.0
2016-12-14 13:15:00,74.41,74.45,74.34,74.42,25672.0,66.041,66.0765,65.9789,66.0499,25672.0
2016-12-14 13:20:00,74.41,74.54,74.41,74.52,51631.0,66.041,66.1564,66.041,66.1386,51631.0
2016-12-14 13:25:00,74.52,74.56,74.51,74.54,32446.0,66.1386,66.1741,66.1298,66.1564,32446.0
2016-12-14 13:30:00,74.54,74.59,74.49,74.52,36506.0,66.1564,66.2008,66.112,66.1386,36506.0
2016-12-14 13:35:00,74.52,74.62,74.52,74.58,42503.0,66.1386,66.2274,66.1386,66.1919,42503.0
2016-12-14 13:40:00,74.58,74.65,74.57,74.62,25184.0,66.1919,66.254,66.183,66.2274,25184.0
2016-12-14 13:45:00,74.63,74.65,74.58,74.63,45114.0,66.2363,66.254,66.1919,66.2363,45114.0
2016-12-14 13:50:00,74.63,74.69,74.62,74.66,75893.0,66.2363,66.2895,66.2274,66.2629,75893.0
2016-12-14 13:55:00,74.66,74.66,74.38,74.46,38802.0,66.2629,66.2629,66.0144,66.0854,38802.0
2016-12-14 14:00:00,74.46,74.96,74.29,74.91,97015.0,66.0854,66.5292,65.9345,66.4848,97015.0
2016-12-14 14:05:00,74.91,75.73,74.85,75.11,170209.0,66.4848,67.2126,66.4315,66.6623,170209.0
2016-12-14 14:10:00,75.09,75.18,74.95,75.04,210523.0,66.6445,66.7244,66.5203,66.6002,210523.0
2016-12-14 14:15:00,75.05,75.06,74.77,74.94,114493.0,66.609,66.6179,66.3605,66.5114,114493.0
2016-12-14 14:20:00,74.95,74.98,74.64,74.68,53959.0,66.5203,66.5469,66.2451,66.2806,53959.0
2016-12-14 14:25:00,74.7,74.7,73.91,73.97,114811.0,66.2984,66.2984,65.5972,65.6505,114811.0
2016-12-14 14:30:00,73.94,74.26,73.93,74.19,137018.0,65.6239,65.9079,65.615,65.8458,137018.0
2016-12-14 14:35:00,74.19,74.33,74.14,74.27,57104.0,65.8458,65.97,65.8014,65.9168,57104.0
2016-12-14 14:40:00,74.3,74.43,74.2,74.38,101103.0,65.9434,66.0588,65.8546,66.0144,101103.0
2016-12-14 14:45:00,74.36,74.42,74.23,74.33,60347.0,65.9966,66.0499,65.8813,65.97,60347.0
2016-12-14 14:50:00,74.32,74.38,74.08,74.12,40404.0,65.9611,66.0144,65.7481,65.7836,40404.0
2016-12-14 14:55:00,74.11,74.18,74.05,74.05,41678.0,65.7748,65.8369,65.7215,65.7215,41678.0
2016-12-14 15:00:00,74.02,74.17,74.02,74.03,58451.0,65.6949,65.828,65.6949,65.7038,58451.0
2016-12-14 15:05:00,74.03,74.16,73.83,73.85,83825.0,65.7038,65.8191,65.5262,65.544,83825.0
2016-12-14 15:10:00,73.84,73.98,73.77,73.91,98276.0,65.5351,65.6594,65.473,65.5972,98276.0
2016-12-14 15:15:00,73.9,73.91,73.7,73.73,83246.0,65.5884,65.5972,65.4109,65.4375,83246.0
2016-12-14 15:20:00,73.72,73.87,73.69,73.83,50904.0,65.4286,65.5617,65.402,65.5262,50904.0
2016-12-14 15:25:00,73.81,73.96,73.81,73.95,52887.0,65.5085,65.6416,65.5085,65.6328,52887.0
2016-12-14 15:30:00,73.94,74.25,73.93,74.25,143479.0,65.6239,65.899,65.615,65.899,143479.0
2016-12-14 15:35:00,74.25,74.37,74.2,74.33,89490.0,65.899,66.0055,65.8546,65.97,89490.0
2016-12-14 15:40:00,74.33,74.36,74.16,74.17,138063.0,65.97,65.9966,65.8191,65.828,138063.0
2016-12-14 15:45:00,74.17,74.22,74.13,74.16,76638.0,65.828,65.8724,65.7925,65.8191,76638.0
2016-12-14 15:50:00,74.14,74.15,73.92,74.11,148860.0,65.8014,65.8103,65.6061,65.7748,148860.0
2016-12-14 15:55:00,74.11,74.13,74.0,74.07,201750.0,65.7748,65.7925,65.6771,65.7393,201750.0
2016-12-15 09:30:00,74.43,75.0,74.34,74.89,140308.0,66.0588,66.5647,65.9789,66.467,140308.0
2016-12-15 09:35:00,74.91,74.94,74.62,74.68,60544.0,66.4848,66.5114,66.2274,66.2806,60544.0
2016-12-15 09:40:00,74.69,75.13,74.57,75.12,130327.0,66.2895,66.68,66.183,66.6712,130327.0
2016-12-15 09:45:00,75.1,75.1,74.79,75.04,54090.0,66.6534,66.6534,66.3783,66.6002,54090.0
2016-12-15 09:50:00,75.06,75.38,75.01,75.38,37322.0,66.6179,66.9019,66.5735,66.9019,37322.0
2016-12-15 09:55:00,75.38,75.52,75.26,75.5,67680.0,66.9019,67.0262,66.7954,67.0084,67680.0
2016-12-15 10:00:00,75.5,75.61,75.46,75.54,45942.0,67.0084,67.106,66.9729,67.0439,45942.0
2016-12-15 10:05:00,75.51,75.73,75.42,75.51,46470.0,67.0173,67.2126,66.9374,67.0173,46470.0
2016-12-15 10:10:00,75.53,75.56,75.19,75.38,69885.0,67.035,67.0617,66.7333,66.9019,69885.0
2016-12-15 10:15:00,75.39,75.45,75.23,75.3,51389.0,66.9108,66.964,66.7688,66.8309,51389.0
2016-12-15 10:20:00,75.34,75.43,75.29,75.35,27820.0,66.8664,66.9463,66.822,66.8753,27820.0
2016-12-15 10:25:00,75.35,75.4,75.25,75.3,27240.0,66.8753,66.9197,66.7865,66.8309,27240.0
2016-12-15 10:30:00,75.31,75.53,75.3,75.52,49724.0,66.8398,67.035,66.8309,67.0262,49724.0
2016-12-15 10:35:00,75.51,75.55,75.43,75.45,39284.0,67.0173,67.0528,66.9463,66.964,39284.0
2016-12-15 10:40:00,75.44,75.47,75.34,75.47,38200.0,66.9552,66.9818,66.8664,66.9818,38200.0
2016-12-15 10:45:00,75.47,75.47,75.23,75.38,37244.0,66.9818,66.9818,66.7688,66.9019,37244.0
2016-12-15 10:50:00,75.39,75.55,75.36,75.55,33123.0,66.9108,67.0528,66.8842,67.0528,33123.0
2016-12-15 10:55:00,75.56,75.57,75.39,75.47,43193.0,67.0617,67.0705,66.9108,66.9818,43193.0
2016-12-15 11:00:00,75.49,75.57,75.46,75.56,76616.0,66.9995,67.0705,66.9729,67.0617,76616.0
2016-12-15 11:05:00,75.56,75.71,75.56,75.59,41208.0,67.0617,67.1948,67.0617,67.0883,41208.0
2016-12-15 11:10:00,75.59,75.68,75.56,75.64,31965.0,67.0883,67.1682,67.0617,67.1327,31965.0
2016-12-15 11:15:00,75.64,75.72,75.6,75.64,61020.0,67.1327,67.2037,67.0972,67.1327,61020.0
2016-12-15 11:20:00,75.64,75.68,75.59,75.61,30036.0,67.1327,67.1682,67.0883,67.106,30036.0
2016-12-15 11:25:00,75.61,75.61,75.47,75.47,30873.0,67.106,67.106,66.9818,66.9818,30873.0
2016-12-15 11:30:00,75.46,75.53,75.4,75.52,49347.0,66.9729,67.035,66.9197,67.0262,49347.0
2016-12-15 11:35:00,75.53,75.67,75.5,75.67,31372.0,67.035,67.1593,67.0084,67.1593,31372.0
2016-12-15 11:40:00,75.67,75.74,75.66,75.68,41453.0,67.1593,67.2214,67.1504,67.1682,41453.0
2016-12-15 11:45:00,75.67,75.68,75.55,75.56,30824.0,67.1593,67.1682,67.0528,67.0617,30824.0
2016-12-15 11:50:00,75.57,75.59,75.51,75.54,36484.0,67.0705,67.0883,67.0173,67.0439,36484.0
2016-12-15 11:55:00,75.55,75.58,75.49,75.58,42661.0,67.0528,67.0794,66.9995,67.0794,42661.0
2016-12-15 12:00:00,75.57,75.64,75.56,75.62,31142.0,67.0705,67.1327,67.0617,67.1149,31142.0
2016-12-15 12:05:00,75.62,75.62,75.52,75.6,41211.0,67.1149,67.1149,67.0262,67.0972,41211.0
2016-12-15 12:10:00,75.6,75.61,75.46,75.48,24910.0,67.0972,67.106,66.9729,66.9907,24910.0
2016-12-15 12:15:00,75.47,75.52,75.42,75.48,20255.0,66.9818,67.0262,66.9374,66.9907,20255.0
2016-12-15 12:20:00,75.48,75.48,75.33,75.37,18294.0,66.9907,66.9907,66.8575,66.893,18294.0
2016-12-15 12:25:00,75.38,75.44,75.35,75.4,27618.0,66.9019,66.9552,66.8753,66.9197,27618.0
2016-12-15 12:30:00,75.4,75.41,75.38,75.41,16481.0,66.9197,66.9285,66.9019,66.9285,16481.0
2016-12-15 12:35:00,75.41,75.44,75.29,75.29,18653.0,66.9285,66.9552,66.822,66.822,18653.0
2016-12-15 12:40:00,75.27,75.34,75.2,75.24,18098.0,66.8043,66.8664,66.7422,66.7777,18098.0
2016-12-15 12:45:00,75.24,75.24,75.16,75.17,35200.0,66.7777,66.7777,66.7067,66.7155,35200.0
2016-12-15 12:50:00,75.17,75.18,75.0,75.03,36144.0,66.7155,66.7244,66.5647,66.5913,36144.0
2016-12-15 12:55:00,75.03,75.12,75.03,75.12,20925.0,66.5913,66.6712,66.5913,66.6712,20925.0
2016-12-15 13:00:00,75.13,75.22,75.1,75.21,21411.0,66.68,66.7599,66.6534,66.751,21411.0
2016-12-15 13:05:00,75.21,75.29,75.21,75.22,17784.0,66.751,66.822,66.751,66.7599,17784.0
2016-12-15 13:10:00,75.23,75.28,75.19,75.26,28988.0,66.7688,66.8132,66.7333,66.7954,28988.0
2016-12-15 13:15:00,75.26,75.33,75.24,75.33,88451.0,66.7954,66.8575,66.7777,66.8575,88451.0
2016-12-15 13:20:00,75.32,75.35,75.27,75.29,30518.0,66.8487,66.8753,66.8043,66.822,30518.0
2016-12-15 13:25:00,75.29,75.31,75.22,75.25,17553.0,66.822,66.8398,66.7599,66.7865,17553.0
2016-12-15 13:30:00,75.25,75.31,75.24,75.28,33673.0,66.7865,66.8398,66.7777,66.8132,33673.0
2016-12-15 13:35:00,75.28,75.31,75.18,75.22,20720.0,66.8132,66.8398,66.7244,66.7599,20720.0
2016-12-15 13:40:00,75.21,75.25,75.2,75.22,15726.0,66.751,66.7865,66.7422,66.7599,15726.0
2016-12-15 13:45:00,75.22,75.22,75.1,75.13,20242.0,66.7599,66.7599,66.6534,66.68,20242.0
2016-12-15 13:50:00,75.14,75.16,74.95,75.02,40071.0,66.6889,66.7067,66.5203,66.5824,40071.0
2016-12-15 13:55:00,75.0,75.08,74.99,75.05,18222.0,66.5647,66.6357,66.5558,66.609,18222.0
2016-12-15 14:00:00,75.05,75.11,74.99,75.11,27852.0,66.609,66.6623,66.5558,66.6623,27852.0
2016-12-15 14:05:00,75.1,75.15,75.09,75.09,28452.0,66.6534,66.6978,66.6445,66.6445,28452.0
2016-12-15 14:10:00,75.09,75.13,75.08,75.13,17488.0,66.6445,66.68,66.6357,66.68,17488.0
2016-12-15 14:15:00,75.12,75.14,75.07,75.09,33186.0,66.6712,66.6889,66.6268,66.6445,33186.0
2016-12-15 14:20:00,75.1,75.14,75.07,75.09,17409.0,66.6534,66.6889,66.6268,66.6445,17409.0
2016-12-15 14:25:00,75.08,75.21,75.07,75.21,25313.0,66.6357,66.751,66.6268,66.751,25313.0
2016-12-15 14:30:00,75.21,75.24,75.15,75.16,33191.0,66.751,66.7777,66.6978,66.7067,33191.0
2016-12-15 14:35:00,75.16,75.21,75.13,75.19,27017.0,66.7067,66.751,66.68,66.7333,27017.0
2016-12-15 14:40:00,75.19,75.21,75.12,75.15,17731.0,66.7333,66.751,66.6712,66.6978,17731.0
2016-12-15 14:45:00,75.16,75.17,75.08,75.1,25342.0,66.7067,66.7155,66.6357,66.6534,25342.0
2016-12-15 14:50:00,75.09,75.17,75.08,75.13,19713.0,66.6445,66.7155,66.6357,66.68,19713.0
2016-12-15 14:55:00,75.13,75.15,75.07,75.08,23395.0,66.68,66.6978,66.6268,66.6357,23395.0
2016-12-15 15:00:00,75.09,75.19,75.06,75.17,28886.0,66.6445,66.7333,66.6179,66.7155,28886.0
2016-12-15 15:05:00,75.17,75.22,75.16,75.17,24113.0,66.7155,66.7599,66.7067,66.7155,24113.0
2016-12-15 15:10:00,75.17,75.18,75.1,75.15,18899.0,66.7155,66.7244,66.6534,66.6978,18899.0
2016-12-15 15:15:00,75.16,75.2,75.12,75.2,28000.0,66.7067,66.7422,66.6712,66.7422,28000.0
2016-12-15 15:20:00,75.19,75.22,75.15,75.15,29444.0,66.7333,66.7599,66.6978,66.6978,29444.0
2016-12-15 15:25:00,75.15,75.22,75.14,75.14,43392.0,66.6978,66.7599,66.6889,66.6889,43392.0
2016-12-15 15:30:00,75.14,75.17,75.07,75.09,60246.0,66.6889,66.7155,66.6268,66.6445,60246.0
2016-12-15 15:35:00,75.09,75.1,74.96,75.0,70464.0,66.6445,66.6534,66.5292,66.5647,70464.0
2016-12-15 15:40:00,75.0,75.12,74.99,75.09,62531.0,66.5647,66.6712,66.5558,66.6445,62531.0
2016-12-15 15:45:00,75.08,75.12,74.93,74.93,74809.0,66.6357,66.6712,66.5025,66.5025,74809.0
2016-12-15 15:50:00,74.94,75.02,74.94,75.02,120462.0,66.5114,66.5824,66.5114,66.5824,120462.0
2016-12-15 15:55:00,75.01,75.01,74.9,74.94,168703.0,66.5735,66.5735,66.4759,66.5114,168703.0
2016-12-16 09:30:00,75.29,75.38,74.94,75.11,1392925.0,66.822,66.9019,66.5114,66.6623,1392925.0
2016-12-16 09:35:00,75.07,75.11,74.58,74.95,77322.0,66.6268,66.6623,66.1919,66.5203,77322.0
2016-12-16 09:40:00,74.95,75.1,74.82,75.04,52993.0,66.5203,66.6534,66.4049,66.6002,52993.0
2016-12-16 09:45:00,75.01,75.22,74.97,75.16,69663.0,66.5735,66.7599,66.538,66.7067,69663.0
2016-12-16 09:50:00,75.15,75.17,74.97,75.04,50538.0,66.6978,66.7155,66.538,66.6002,50538.0
2016-12-16 09:55:00,75.04,75.23,74.92,75.23,48783.0,66.6002,66.7688,66.4937,66.7688,48783.0
2016-12-16 10:00:00,75.22,75.23,74.81,74.85,41885.0,66.7599,66.7688,66.396,66.4315,41885.0
2016-12-16 10:05:00,74.84,74.88,74.79,74.8,35928.0,66.4227,66.4582,66.3783,66.3872,35928.0
2016-12-16 10:10:00,74.8,74.81,74.7,74.73,41839.0,66.3872,66.396,66.2984,66.325,41839.0
2016-12-16 10:15:00,74.76,74.76,74.67,74.68,28044.0,66.3516,66.3516,66.2718,66.2806,28044.0
2016-12-16 10:20:00,74.69,74.76,74.65,74.73,26262.0,66.2895,66.3516,66.254,66.325,26262.0
2016-12-16 10:25:00,74.71,74.74,74.68,74.72,31717.0,66.3073,66.3339,66.2806,66.3161,31717.0
2016-12-16 10:30:00,74.73,74.77,74.66,74.66,44307.0,66.325,66.3605,66.2629,66.2629,44307.0
2016-12-16 10:35:00,74.66,74.77,74.66,74.77,34347.0,66.2629,66.3605,66.2629,66.3605,34347.0
2016-12-16 10:40:00,74.78,74.92,74.77,74.92,36691.0,66.3694,66.4937,66.3605,66.4937,36691.0
2016-12-16 10:45:00,74.92,75.0,74.89,74.99,43506.0,66.4937,66.5647,66.467,66.5558,43506.0
2016-12-16 10:50:00,74.99,75.01,74.94,75.0,36621.0,66.5558,66.5735,66.5114,66.5647,36621.0
2016-12-16 10:55:00,75.0,75.15,74.96,75.11,122887.0,66.5647,66.6978,66.5292,66.6623,122887.0
2016-12-16 11:00:00,75.11,75.11,75.01,75.01,33686.0,66.6623,66.6623,66.5735,66.5735,33686.0
2016-12-16 11:05:00,75.0,75.08,74.97,74.99,52177.0,66.5647,66.6357,66.538,66.5558,52177.0
2016-12-16 11:10:00,74.99,75.04,74.98,75.01,31639.0,66.5558,66.6002,66.5469,66.5735,31639.0
2016-12-16 11:15:00,75.02,75.06,75.01,75.05,50795.0,66.5824,66.6179,66.5735,66.609,50795.0
2016-12-16 11:20:00,75.04,75.05,74.92,74.96,130668.0,66.6002,66.609,66.4937,66.5292,130668.0
2016-12-16 11:25:00,74.96,74.97,74.82,74.84,39891.0,66.5292,66.538,66.4049,66.4227,39891.0
2016-12-16 11:30:00,74.84,74.89,74.77,74.88,41791.0,66.4227,66.467,66.3605,66.4582,41791.0
2016-12-16 11:35:00,74.88,74.92,74.87,74.9,26099.0,66.4582,66.4937,66.4493,66.4759,26099.0
2016-12-16 11:40:00,74.91,75.1,74.88,75.07,69176.0,66.4848,66.6534,66.4582,66.6268,69176.0
2016-12-16 11:45:00,75.08,75.09,75.04,75.07,27310.0,66.6357,66.6445,66.6002,66.6268,27310.0
2016-12-16 11:50:00,75.07,75.22,75.07,75.19,45300.0,66.6268,66.7599,66.6268,66.7333,45300.0
2016-12-16 11:55:00,75.2,75.28,75.19,75.26,51405.0,66.7422,66.8132,66.7333,66.7954,51405.0
2016-12-16 12:00:00,75.26,75.29,75.16,75.16,44573.0,66.7954,66.822,66.7067,66.7067,44573.0
2016-12-16 12:05:00,75.15,75.17,75.09,75.12,38446.0,66.6978,66.7155,66.6445,66.6712,38446.0
2016-12-16 12:10:00,75.13,75.14,75.07,75.07,19658.0,66.68,66.6889,66.6268,66.6268,19658.0
2016-12-16 12:15:00,75.07,75.13,74.95,75.0,41186.0,66.6268,66.68,66.5203,66.5647,41186.0
2016-12-16 12:20:00,75.0,75.04,74.97,74.98,26509.0,66.5647,66.6002,66.538,66.5469,26509.0
2016-12-16 12:25:00,74.98,75.05,74.97,75.02,39815.0,66.5469,66.609,66.538,66.5824,39815.0
2016-12-16 12:30:00,75.02,75.02,74.96,74.99,37800.0,66.5824,66.5824,66.5292,66.5558,37800.0
2016-12-16 12:35:00,74.98,75.08,74.98,75.06,34321.0,66.5469,66.6357,66.5469,66.6179,34321.0
2016-12-16 12:40:00,75.06,75.13,75.05,75.09,58888.0,66.6179,66.68,66.609,66.6445,58888.0
2016-12-16 12:45:00,75.09,75.15,75.04,75.14,42413.0,66.6445,66.6978,66.6002,66.6889,42413.0
2016-12-16 12:50:00,75.12,75.13,74.99,75.05,44834.0,66.6712,66.68,66.5558,66.609,44834.0
2016-12-16 12:55:00,75.05,75.13,75.05,75.13,24952.0,66.609,66.68,66.609,66.68,24952.0
2016-12-16 13:00:00,75.12,75.14,74.99,75.02,38625.0,66.6712,66.6889,66.5558,66.5824,38625.0
2016-12-16 13:05:00,75.02,75.06,75.01,75.06,42417.0,66.5824,66.6179,66.5735,66.6179,42417.0
2016-12-16 13:10:00,75.06,75.07,74.92,74.98,53842.0,66.6179,66.6268,66.4937,66.5469,53842.0
2016-12-16 13:15:00,74.98,74.99,74.93,74.96,105304.0,66.5469,66.5558,66.5025,66.5292,105304.0
2016-12-16 13:20:00,74.95,75.03,74.95,75.0,64855.0,66.5203,66.5913,66.5203,66.5647,64855.0
2016-12-16 13:25:00,74.99,75.0,74.89,74.91,32461.0,66.5558,66.5647,66.467,66.4848,32461.0
2016-12-16 13:30:00,74.91,74.95,74.9,74.94,34769.0,66.4848,66.5203,66.4759,66.5114,34769.0
2016-12-16 13:35:00,74.93,75.01,74.91,75.0,29971.0,66.5025,66.5735,66.4848,66.5647,29971.0
2016-12-16 13:40:00,75.0,75.12,75.0,75.12,30905.0,66.5647,66.6712,66.5647,66.6712,30905.0
2016-12-16 13:45:00,75.12,75.15,75.05,75.13,55342.0,66.6712,66.6978,66.609,66.68,55342.0
2016-12-16 13:50:00,75.14,75.25,75.14,75.23,59731.0,66.6889,66.7865,66.6889,66.7688,59731.0
2016-12-16 13:55:00,75.23,75.29,75.23,75.27,52527.0,66.7688,66.822,66.7688,66.8043,52527.0
2016-12-16 14:00:00,75.26,75.32,75.25,75.28,78769.0,66.7954,66.8487,66.7865,66.8132,78769.0
2016-12-16 14:05:00,75.29,75.37,75.21,75.34,67618.0,66.822,66.893,66.751,66.8664,67618.0
2016-12-16 14:10:00,75.33,75.35,75.27,75.31,45328.0,66.8575,66.8753,66.8043,66.8398,45328.0
2016-12-16 14:15:00,75.3,75.31,75.19,75.22,70946.0,66.8309,66.8398,66.7333,66.7599,70946.0
2016-12-16 14:20:00,75.22,75.26,75.15,75.21,69293.0,66.7599,66.7954,66.6978,66.751,69293.0
2016-12-16 14:25:00,75.2,75.24,75.14,75.22,39721.0,66.7422,66.7777,66.6889,66.7599,39721.0
2016-12-16 14:30:00,75.22,75.25,75.2,75.23,36538.0,66.7599,66.7865,66.7422,66.7688,36538.0
2016-12-16 14:35:00,75.24,75.24,75.14,75.15,31770.0,66.7777,66.7777,66.6889,66.6978,31770.0
2016-12-16 14:40:00,75.14,75.21,75.14,75.19,29930.0,66.6889,66.751,66.6889,66.7333,29930.0
2016-12-16 14:45:00,75.18,75.26,75.17,75.17,39233.0,66.7244,66.7954,66.7155,66.7155,39233.0
2016-12-16 14:50:00,75.16,75.21,75.14,75.15,42700.0,66.7067,66.751,66.6889,66.6978,42700.0
2016-12-16 14:55:00,75.15,75.18,75.12,75.14,25922.0,66.6978,66.7244,66.6712,66.6889,25922.0
2016-12-16 15:00:00,75.14,75.15,75.02,75.03,41932.0,66.6889,66.6978,66.5824,66.5913,41932.0
2016-12-16 15:05:00,75.03,75.05,74.99,75.03,44187.0,66.5913,66.609,66.5558,66.5913,44187.0
2016-12-16 15:10:00,75.03,75.06,74.99,75.04,48703.0,66.5913,66.6179,66.5558,66.6002,48703.0
2016-12-16 15:15:00,75.03,75.05,74.99,75.05,54719.0,66.5913,66.609,66.5558,66.609,54719.0
2016-12-16 15:20:00,75.05,75.07,75.0,75.03,39131.0,66.609,66.6268,66.5647,66.5913,39131.0
2016-12-16 15:25:00,75.03,75.05,74.98,75.02,42412.0,66.5913,66.609,66.5469,66.5824,42412.0
2016-12-16 15:30:00,75.01,75.04,74.99,75.03,69865.0,66.5735,66.6002,66.5558,66.5913,69865.0
2016-12-16 15:35:00,75.03,75.03,74.99,75.0,85652.0,66.5913,66.5913,66.5558,66.5647,85652.0
2016-12-16 15:40:00,75.01,75.01,74.94,74.95,145215.0,66.5735,66.5735,66.5114,66.5203,145215.0
2016-12-16 15:45:00,74.95,75.09,74.95,75.05,106048.0,66.5203,66.6445,66.5203,66.609,106048.0
2016-12-16 15:50:00,75.05,75.06,74.96,74.97,99845.0,66.609,66.6179,66.5292,66.538,99845.0
2016-12-16 15:55:00,74.97,75.02,74.87,75.0,253994.0,66.538,66.5824,66.4493,66.5647,253994.0
2016-12-19 09:30:00,74.68,74.99,74.68,74.95,92505.0,66.2806,66.5558,66.2806,66.5203,92505.0
2016-12-19 09:35:00,74.91,74.91,74.65,74.83,42248.0,66.4848,66.4848,66.254,66.4138,42248.0
2016-12-19 09:40:00,74.85,74.93,74.78,74.89,27511.0,66.4315,66.5025,66.3694,66.467,27511.0
2016-12-19 09:45:00,74.9,75.13,74.9,75.01,57061.0,66.4759,66.68,66.4759,66.5735,57061.0
2016-12-19 09:50:00,75.0,75.0,74.64,74.66,54307.0,66.5647,66.5647,66.2451,66.2629,54307.0
2016-12-19 09:55:00,74.69,74.69,74.41,74.42,53042.0,66.2895,66.2895,66.041,66.0499,53042.0
2016-12-19 10:00:00,74.44,74.6,74.42,74.55,30563.0,66.0676,66.2096,66.0499,66.1653,30563.0
2016-12-19 10:05:00,74.55,74.57,74.46,74.47,29716.0,66.1653,66.183,66.0854,66.0943,29716.0
2016-12-19 10:10:00,74.48,74.51,74.36,74.38,45024.0,66.1031,66.1298,65.9966,66.0144,45024.0
2016-12-19 10:15:00,74.37,74.42,74.36,74.39,24027.0,66.0055,66.0499,65.9966,66.0233,24027.0
2016-12-19 10:20:00,74.4,74.55,74.39,74.53,26311.0,66.0321,66.1653,66.0233,66.1475,26311.0
2016-12-19 10:25:00,74.54,74.62,74.52,74.52,24240.0,66.1564,66.2274,66.1386,66.1386,24240.0
2016-12-19 10:30:00,74.53,74.61,74.5,74.54,38835.0,66.1475,66.2185,66.1209,66.1564,38835.0
2016-12-19 10:35:00,74.53,74.64,74.53,74.55,35917.0,66.1475,66.2451,66.1475,66.1653,35917.0
2016-12-19 10:40:00,74.55,74.63,74.53,74.56,39745.0,66.1653,66.2363,66.1475,66.1741,39745.0
2016-12-19 10:45:00,74.57,74.57,74.48,74.53,40958.0,66.183,66.183,66.1031,66.1475,40958.0
2016-12-19 10:50:00,74.54,74.61,74.52,74.56,20823.0,66.1564,66.2185,66.1386,66.1741,20823.0
2016-12-19 10:55:00,74.56,74.66,74.54,74.65,23511.0,66.1741,66.2629,66.1564,66.254,23511.0
2016-12-19 11:00:00,74.64,74.72,74.62,74.66,24775.0,66.2451,66.3161,66.2274,66.2629,24775.0
2016-12-19 11:05:00,74.66,74.71,74.61,74.66,32079.0,66.2629,66.3073,66.2185,66.2629,32079.0
2016-12-19 11:10:00,74.66,74.66,74.58,74.59,29838.0,66.2629,66.2629,66.1919,66.2008,29838.0
2016-12-19 11:15:00,74.59,74.64,74.53,74.55,27647.0,66.2008,66.2451,66.1475,66.1653,27647.0
2016-12-19 11:20:00,74.55,74.55,74.47,74.5,32114.0,66.1653,66.1653,66.0943,66.1209,32114.0
2016-12-19 11:25:00,74.51,74.51,74.39,74.47,30724.0,66.1298,66.1298,66.0233,66.0943,30724.0
2016-12-19 11:30:00,74.47,74.5,74.41,74.42,40428.0,66.0943,66.1209,66.041,66.0499,40428.0
2016-12-19 11:35:00,74.43,74.49,74.4,74.42,21876.0,66.0588,66.112,66.0321,66.0499,21876.0
2016-12-19 11:40:00,74.42,74.42,74.3,74.34,34776.0,66.0499,66.0499,65.9434,65.9789,34776.0
2016-12-19 11:45:00,74.34,74.35,74.28,74.31,30965.0,65.9789,65.9878,65.9256,65.9523,30965.0
2016-12-19 11:50:00,74.3,74.35,74.26,74.29,51960.0,65.9434,65.9878,65.9079,65.9345,51960.0
2016-12-19 11:55:00,74.29,74.3,74.18,74.19,27908.0,65.9345,65.9434,65.8369,65.8458,27908.0
2016-12-19 12:00:00,74.2,74.22,74.16,74.18,18023.0,65.8546,65.8724,65.8191,65.8369,18023.0
2016-12-19 12:05:00,74.17,74.33,74.14,74.31,28698.0,65.828,65.97,65.8014,65.9523,28698.0
2016-12-19 12:10:00,74.3,74.36,74.26,74.34,25376.0,65.9434,65.9966,65.9079,65.9789,25376.0
2016-12-19 12:15:00,74.34,74.39,74.34,74.37,18505.0,65.9789,66.0233,65.9789,66.0055,18505.0
2016-12-19 12:20:00,74.37,74.47,74.37,74.47,15601.0,66.0055,66.0943,66.0055,66.0943,15601.0
2016-12-19 12:25:00,74.46,74.52,74.42,74.5,33847.0,66.0854,66.1386,66.0499,66.1209,33847.0
2016-12-19 12:30:00,74.5,74.53,74.44,74.51,27762.0,66.1209,66.1475,66.0676,66.1298,27762.0
2016-12-19 12:35:00,74.5,74.54,74.42,74.42,28351.0,66.1209,66.1564,66.0499,66.0499,28351.0
2016-12-19 12:40:00,74.42,74.43,74.37,74.42,14600.0,66.0499,66.0588,66.0055,66.0499,14600.0
2016-12-19 12:45:00,74.43,74.47,74.35,74.36,16138.0,66.0588,66.0943,65.9878,65.9966,16138.0
2016-12-19 12:50:00,74.37,74.42,74.35,74.4,9691.0,66.0055,66.0499,65.9878,66.0321,9691.0
2016-12-19 12:55:00,74.39,74.44,74.39,74.42,13066.0,66.0233,66.0676,66.0233,66.0499,13066.0
2016-12-19 13:00:00,74.43,74.47,74.4,74.44,17018.0,66.0588,66.0943,66.0321,66.0676,17018.0
2016-12-19 13:05:00,74.44,74.47,74.43,74.45,12758.0,66.0676,66.0943,66.0588,66.0765,12758.0
2016-12-19 13:10:00,74.44,74.45,74.39,74.42,13191.0,66.0676,66.0765,66.0233,66.0499,13191.0
2016-12-19 13:15:00,74.41,74.46,74.4,74.42,15951.0,66.041,66.0854,66.0321,66.0499,15951.0
2016-12-19 13:20:00,74.43,74.47,74.39,74.47,21025.0,66.0588,66.0943,66.0233,66.0943,21025.0
2016-12-19 13:25:00,74.47,74.56,74.47,74.54,20830.0,66.0943,66.1741,66.0943,66.1564,20830.0
2016-12-19 13:30:00,74.54,74.59,74.53,74.55,17771.0,66.1564,66.2008,66.1475,66.1653,17771.0
2016-12-19 13:35:00,74.56,74.57,74.46,74.48,20778.0,66.1741,66.183,66.0854,66.1031,20778.0
2016-12-19 13:40:00,74.48,74.51,74.46,74.49,19038.0,66.1031,66.1298,66.0854,66.112,19038.0
2016-12-19 13:45:00,74.49,74.51,74.47,74.5,27160.0,66.112,66.1298,66.0943,66.1209,27160.0
2016-12-19 13:50:00,74.5,74.52,74.47,74.5,47262.0,66.1209,66.1386,66.0943,66.1209,47262.0
2016-12-19 13:55:00,74.51,74.59,74.51,74.58,12216.0,66.1298,66.2008,66.1298,66.1919,12216.0
2016-12-19 14:00:00,74.58,74.58,74.52,74.53,16976.0,66.1919,66.1919,66.1386,66.1475,16976.0
2016-12-19 14:05:00,74.53,74.58,74.51,74.55,17070.0,66.1475,66.1919,66.1298,66.1653,17070.0
2016-12-19 14:10:00,74.55,74.65,74.55,74.64,38543.0,66.1653,66.254,66.1653,66.2451,38543.0
2016-12-19 14:15:00,74.64,74.64,74.58,74.63,19952.0,66.2451,66.2451,66.1919,66.2363,19952.0
2016-12-19 14:20:00,74.63,74.65,74.61,74.63,19133.0,66.2363,66.254,66.2185,66.2363,19133.0
2016-12-19 14:25:00,74.63,74.66,74.6,74.65,19215.0,66.2363,66.2629,66.2096,66.254,19215.0
2016-12-19 14:30:00,74.65,74.65,74.54,74.59,29336.0,66.254,66.254,66.1564,66.2008,29336.0
2016-12-19 14:35:00,74.59,74.61,74.54,74.54,24238.0,66.2008,66.2185,66.1564,66.1564,24238.0
2016-12-19 14:40:00,74.54,74.57,74.52,74.53,21957.0,66.1564,66.183,66.1386,66.1475,21957.0
2016-12-19 14:45:00,74.54,74.6,74.51,74.59,26503.0,66.1564,66.2096,66.1298,66.2008,26503.0
2016-12-19 14:50:00,74.58,74.62,74.57,74.62,15286.0,66.1919,66.2274,66.183,66.2274,15286.0
2016-12-19 14:55:00,74.61,74.62,74.56,74.6,45918.0,66.2185,66.2274,66.1741,66.2096,45918.0
2016-12-19 15:00:00,74.6,74.61,74.55,74.6,18844.0,66.2096,66.2185,66.1653,66.2096,18844.0
2016-12-19 15:05:00,74.61,74.63,74.6,74.6,20733.0,66.2185,66.2363,66.2096,66.2096,20733.0
2016-12-19 15:10:00,74.6,74.61,74.56,74.58,25033.0,66.2096,66.2185,66.1741,66.1919,25033.0
2016-12-19 15:15:00,74.58,74.58,74.47,74.47,28089.0,66.1919,66.1919,66.0943,66.0943,28089.0
2016-12-19 15:20:00,74.47,74.51,74.44,74.49,30293.0,66.0943,66.1298,66.0676,66.112,30293.0
2016-12-19 15:25:00,74.49,74.57,74.48,74.56,21672.0,66.112,66.183,66.1031,66.1741,21672.0
2016-12-19 15:30:00,74.55,74.57,74.53,74.54,26141.0,66.1653,66.183,66.1475,66.1564,26141.0
2016-12-19 15:35:00,74.54,74.57,74.52,74.56,36311.0,66.1564,66.183,66.1386,66.1741,36311.0
2016-12-19 15:40:00,74.55,74.59,74.53,74.55,48984.0,66.1653,66.2008,66.1475,66.1653,48984.0
2016-12-19 15:45:00,74.54,74.55,74.51,74.52,99192.0,66.1564,66.1653,66.1298,66.1386,99192.0
2016-12-19 15:50:00,74.53,74.54,74.51,74.53,73153.0,66.1475,66.1564,66.1298,66.1475,73153.0
2016-12-19 15:55:00,74.53,74.59,74.49,74.56,123693.0,66.1475,66.2008,66.112,66.1741,123693.0
2016-12-20 09:30:00,75.0,75.34,74.99,75.21,70714.0,66.5647,66.8664,66.5558,66.751,70714.0
2016-12-20 09:35:00,75.23,75.5,75.23,75.42,38378.0,66.7688,67.0084,66.7688,66.9374,38378.0
2016-12-20 09:40:00,75.44,75.45,75.29,75.32,50549.0,66.9552,66.964,66.822,66.8487,50549.0
2016-12-20 09:45:00,75.33,75.37,75.26,75.27,63763.0,66.8575,66.893,66.7954,66.8043,63763.0
2016-12-20 09:50:00,75.28,75.28,75.17,75.24,66618.0,66.8132,66.8132,66.7155,66.7777,66618.0
2016-12-20 09:55:00,75.23,75.26,75.12,75.14,41673.0,66.7688,66.7954,66.6712,66.6889,41673.0
2016-12-20 10:00:00,75.16,75.19,75.09,75.11,34742.0,66.7067,66.7333,66.6445,66.6623,34742.0
2016-12-20 10:05:00,75.1,75.13,75.04,75.05,35539.0,66.6534,66.68,66.6002,66.609,35539.0
2016-12-20 10:10:00,75.05,75.16,75.03,75.03,33034.0,66.609,66.7067,66.5913,66.5913,33034.0
2016-12-20 10:15:00,75.03,75.04,74.94,74.99,24288.0,66.5913,66.6002,66.5114,66.5558,24288.0
2016-12-20 10:20:00,74.99,75.0,74.87,74.88,31419.0,66.5558,66.5647,66.4493,66.4582,31419.0
2016-12-20 10:25:00,74.86,74.87,74.8,74.83,20768.0,66.4404,66.4493,66.3872,66.4138,20768.0
2016-12-20 10:30:00,74.82,74.86,74.73,74.73,32219.0,66.4049,66.4404,66.325,66.325,32219.0
2016-12-20 10:35:00,74.73,74.94,74.72,74.92,29067.0,66.325,66.5114,66.3161,66.4937,29067.0
2016-12-20 10:40:00,74.92,74.96,74.91,74.94,27815.0,66.4937,66.5292,66.4848,66.5114,27815.0
2016-12-20 10:45:00,74.95,74.99,74.94,74.99,20062.0,66.5203,66.5558,66.5114,66.5558,20062.0
2016-12-20 10:50:00,74.99,75.0,74.94,74.98,24986.0,66.5558,66.5647,66.5114,66.5469,24986.0
2016-12-20 10:55:00,74.98,74.99,74.9,74.9,39560.0,66.5469,66.5558,66.4759,66.4759,39560.0
2016-12-20 11:00:00,74.91,74.91,74.85,74.9,24424.0,66.4848,66.4848,66.4315,66.4759,24424.0
2016-12-20 11:05:00,74.91,74.92,74.84,74.91,42078.0,66.4848,66.4937,66.4227,66.4848,42078.0
2016-12-20 11:10:00,74.9,74.92,74.81,74.82,39044.0,66.4759,66.4937,66.396,66.4049,39044.0
2016-12-20 11:15:00,74.82,74.83,74.73,74.75,45641.0,66.4049,66.4138,66.325,66.3428,45641.0
2016-12-20 11:20:00,74.74,74.75,74.69,74.7,27068.0,66.3339,66.3428,66.2895,66.2984,27068.0
2016-12-20 11:25:00,74.69,74.7,74.64,74.66,31951.0,66.2895,66.2984,66.2451,66.2629,31951.0
2016-12-20 11:30:00,74.66,74.66,74.53,74.58,43524.0,66.2629,66.2629,66.1475,66.1919,43524.0
2016-12-20 11:35:00,74.59,74.66,74.56,74.62,36568.0,66.2008,66.2629,66.1741,66.2274,36568.0
2016-12-20 11:40:00,74.62,74.71,74.6,74.71,23399.0,66.2274,66.3073,66.2096,66.3073,23399.0
2016-12-20 11:45:00,74.7,74.8,74.68,74.78,20095.0,66.2984,66.3872,66.2806,66.3694,20095.0
2016-12-20 11:50:00,74.78,74.8,74.73,74.78,16858.0,66.3694,66.3872,66.325,66.3694,16858.0
2016-12-20 11:55:00,74.78,74.78,74.67,74.69,26181.0,66.3694,66.3694,66.2718,66.2895,26181.0
2016-12-20 12:00:00,74.7,74.7,74.57,74.58,109075.0,66.2984,66.2984,66.183,66.1919,109075.0
2016-12-20 12:05:00,74.58,74.66,74.57,74.66,44708.0,66.1919,66.2629,66.183,66.2629,44708.0
2016-12-20 12:10:00,74.66,74.74,74.66,74.74,21114.0,66.2629,66.3339,66.2629,66.3339,21114.0
2016-12-20 12:15:00,74.73,74.79,74.71,74.73,16578.0,66.325,66.3783,66.3073,66.325,16578.0
2016-12-20 12:20:00,74.74,74.79,74.7,74.7,16104.0,66.3339,66.3783,66.2984,66.2984,16104.0
2016-12-20 12:25:00,74.71,74.75,74.69,74.74,13696.0,66.3073,66.3428,66.2895,66.3339,13696.0
2016-12-20 12:30:00,74.74,74.79,74.72,74.76,16569.0,66.3339,66.3783,66.3161,66.3516,16569.0
2016-12-20 12:35:00,74.77,74.78,74.74,74.78,15407.0,66.3605,66.3694,66.3339,66.3694,15407.0
2016-12-20 12:40:00,74.78,74.78,74.74,74.76,18937.0,66.3694,66.3694,66.3339,66.3516,18937.0
2016-12-20 12:45:00,74.77,74.77,74.7,74.71,20008.0,66.3605,66.3605,66.2984,66.3073,20008.0
2016-12-20 12:50:00,74.7,74.71,74.68,74.7,25155.0,66.2984,66.3073,66.2806,66.2984,25155.0
2016-12-20 12:55:00,74.7,74.75,74.68,74.72,15622.0,66.2984,66.3428,66.2806,66.3161,15622.0
2016-12-20 13:00:00,74.71,74.83,74.71,74.81,28695.0,66.3073,66.4138,66.3073,66.396,28695.0
2016-12-20 13:05:00,74.8,74.86,74.8,74.84,37366.0,66.3872,66.4404,66.3872,66.4227,37366.0
2016-12-20 13:10:00,74.83,74.91,74.83,74.89,21420.0,66.4138,66.4848,66.4138,66.467,21420.0
2016-12-20 13:15:00,74.89,74.95,74.89,74.89,20937.0,66.467,66.5203,66.467,66.467,20937.0
2016-12-20 13:20:00,74.88,74.97,74.87,74.97,19204.0,66.4582,66.538,66.4493,66.538,19204.0
2016-12-20 13:25:00,74.96,74.97,74.93,74.96,21907.0,66.5292,66.538,66.5025,66.5292,21907.0
2016-12-20 13:30:00,74.95,75.01,74.94,74.96,42283.0,66.5203,66.5735,66.5114,66.5292,42283.0
2016-12-20 13:35:00,74.96,75.01,74.95,75.0,21764.0,66.5292,66.5735,66.5203,66.5647,21764.0
2016-12-20 13:40:00,74.99,75.01,74.91,74.95,32419.0,66.5558,66.5735,66.4848,66.5203,32419.0
2016-12-20 13:45:00,74.95,75.03,74.95,75.0,23648.0,66.5203,66.5913,66.5203,66.5647,23648.0
2016-12-20 13:50:00,75.0,75.05,75.0,75.02,13197.0,66.5647,66.609,66.5647,66.5824,13197.0
2016-12-20 13:55:00,75.02,75.04,74.98,75.01,47419.0,66.5824,66.6002,66.5469,66.5735,47419.0
2016-12-20 14:00:00,75.02,75.02,74.95,74.95,10111.0,66.5824,66.5824,66.5203,66.5203,10111.0
2016-12-20 14:05:00,74.95,74.95,74.91,74.94,9803.0,66.5203,66.5203,66.4848,66.5114,9803.0
2016-12-20 14:10:00,74.94,74.96,74.9,74.96,19482.0,66.5114,66.5292,66.4759,66.5292,19482.0
2016-12-20 14:15:00,74.95,75.02,74.93,75.0,16133.0,66.5203,66.5824,66.5025,66.5647,16133.0
2016-12-20 14:20:00,74.99,75.02,74.97,75.02,17926.0,66.5558,66.5824,66.538,66.5824,17926.0
2016-12-20 14:25:00,75.02,75.05,75.01,75.02,18850.0,66.5824,66.609,66.5735,66.5824,18850.0
2016-12-20 14:30:00,75.04,75.05,74.9,74.91,21867.0,66.6002,66.609,66.4759,66.4848,21867.0
2016-12-20 14:35:00,74.92,74.98,74.91,74.95,10604.0,66.4937,66.5469,66.4848,66.5203,10604.0
2016-12-20 14:40:00,74.95,74.99,74.94,74.99,13482.0,66.5203,66.5558,66.5114,66.5558,13482.0
2016-12-20 14:45:00,74.97,75.0,74.94,74.96,14589.0,66.538,66.5647,66.5114,66.5292,14589.0
2016-12-20 14:50:00,74.96,75.01,74.95,75.0,19144.0,66.5292,66.5735,66.5203,66.5647,19144.0
2016-12-20 14:55:00,74.99,74.99,74.93,74.97,20559.0,66.5558,66.5558,66.5025,66.538,20559.0
2016-12-20 15:00:00,74.97,74.98,74.9,74.9,17215.0,66.538,66.5469,66.4759,66.4759,17215.0
2016-12-20 15:05:00,74.91,74.95,74.9,74.92,11405.0,66.4848,66.5203,66.4759,66.4937,11405.0
2016-12-20 15:10:00,74.92,74.92,74.87,74.92,22519.0,66.4937,66.4937,66.4493,66.4937,22519.0
2016-12-20 15:15:00,74.91,74.98,74.91,74.96,15114.0,66.4848,66.5469,66.4848,66.5292,15114.0
2016-12-20 15:20:00,74.95,74.98,74.95,74.97,10352.0,66.5203,66.5469,66.5203,66.538,10352.0
2016-12-20 15:25:00,74.97,75.04,74.96,75.03,23470.0,66.538,66.6002,66.5292,66.5913,23470.0
2016-12-20 15:30:00,75.04,75.05,75.0,75.03,23577.0,66.6002,66.609,66.5647,66.5913,23577.0
2016-12-20 15:35:00,75.03,75.06,75.01,75.06,23561.0,66.5913,66.6179,66.5735,66.6179,23561.0
2016-12-20 15:40:00,75.06,75.07,75.02,75.03,31297.0,66.6179,66.6268,66.5824,66.5913,31297.0
2016-12-20 15:45:00,75.03,75.04,74.99,75.01,47100.0,66.5913,66.6002,66.5558,66.5735,47100.0
2016-12-20 15:50:00,75.01,75.02,74.98,75.01,64508.0,66.5735,66.5824,66.5469,66.5735,64508.0
2016-12-20 15:55:00,75.01,75.06,75.0,75.05,98365.0,66.5735,66.6179,66.5647,66.609,98365.0
2016-12-21 09:30:00,75.11,75.17,74.91,74.98,90264.0,66.6623,66.7155,66.4848,66.5469,90264.0
2016-12-21 09:35:00,75.0,75.06,74.86,74.96,48614.0,66.5647,66.6179,66.4404,66.5292,48614.0
2016-12-21 09:40:00,74.96,75.04,74.89,74.92,67146.0,66.5292,66.6002,66.467,66.4937,67146.0
2016-12-21 09:45:00,74.93,75.12,74.93,75.09,77691.0,66.5025,66.6712,66.5025,66.6445,77691.0
2016-12-21 09:50:00,75.11,75.13,75.03,75.08,33274.0,66.6623,66.68,66.5913,66.6357,33274.0
2016-12-21 09:55:00,75.08,75.12,74.89,74.89,75955.0,66.6357,66.6712,66.467,66.467,75955.0
2016-12-21 10:00:00,74.89,74.95,74.82,74.9,41486.0,66.467,66.5203,66.4049,66.4759,41486.0
2016-12-21 10:05:00,74.9,74.91,74.78,74.81,57429.0,66.4759,66.4848,66.3694,66.396,57429.0
2016-12-21 10:10:00,74.81,74.83,74.75,74.83,32999.0,66.396,66.4138,66.3428,66.4138,32999.0
2016-12-21 10:15:00,74.83,74.88,74.8,74.82,18874.0,66.4138,66.4582,66.3872,66.4049,18874.0
2016-12-21 10:20:00,74.82,74.83,74.76,74.83,31222.0,66.4049,66.4138,66.3516,66.4138,31222.0
2016-12-21 10:25:00,74.83,74.86,74.82,74.84,19341.0,66.4138,66.4404,66.4049,66.4227,19341.0
2016-12-21 10:30:00,74.84,74.84,74.69,74.71,50557.0,66.4227,66.4227,66.2895,66.3073,50557.0
2016-12-21 10:35:00,74.71,74.85,74.71,74.85,36928.0,66.3073,66.4315,66.3073,66.4315,36928.0
2016-12-21 10:40:00,74.85,74.9,74.81,74.89,30486.0,66.4315,66.4759,66.396,66.467,30486.0
2016-12-21 10:45:00,74.88,74.96,74.88,74.95,18754.0,66.4582,66.5292,66.4582,66.5203,18754.0
2016-12-21 10:50:00,74.96,75.0,74.94,74.96,24865.0,66.5292,66.5647,66.5114,66.5292,24865.0
2016-12-21 10:55:00,74.96,74.98,74.94,74.95,19297.0,66.5292,66.5469,66.5114,66.5203,19297.0
2016-12-21 11:00:00,74.94,74.96,74.88,74.94,23652.0,66.5114,66.5292,66.4582,66.5114,23652.0
2016-12-21 11:05:00,74.94,75.0,74.93,74.98,15926.0,66.5114,66.5647,66.5025,66.5469,15926.0
2016-12-21 11:10:00,74.98,75.02,74.97,74.99,22927.0,66.5469,66.5824,66.538,66.5558,22927.0
2016-12-21 11:15:00,74.99,75.01,74.95,75.0,20508.0,66.5558,66.5735,66.5203,66.5647,20508.0
2016-12-21 11:20:00,75.0,75.06,75.0,75.02,21255.0,66.5647,66.6179,66.5647,66.5824,21255.0
2016-12-21 11:25:00,75.04,75.13,75.03,75.13,12575.0,66.6002,66.68,66.5913,66.68,12575.0
2016-12-21 11:30:00,75.13,75.13,75.09,75.12,11771.0,66.68,66.68,66.6445,66.6712,11771.0
2016-12-21 11:35:00,75.12,75.17,75.07,75.14,33644.0,66.6712,66.7155,66.6268,66.6889,33644.0
2016-12-21 11:40:00,75.14,75.23,75.12,75.19,20695.0,66.6889,66.7688,66.6712,66.7333,20695.0
2016-12-21 11:45:00,75.19,75.21,75.18,75.2,13117.0,66.7333,66.751,66.7244,66.7422,13117.0
2016-12-21 11:50:00,75.2,75.24,75.2,75.22,16421.0,66.7422,66.7777,66.7422,66.7599,16421.0
2016-12-21 11:55:00,75.22,75.26,75.19,75.21,18286.0,66.7599,66.7954,66.7333,66.751,18286.0
2016-12-21 12:00:00,75.22,75.3,75.22,75.29,23975.0,66.7599,66.8309,66.7599,66.822,23975.0
2016-12-21 12:05:00,75.29,75.35,75.27,75.35,26895.0,66.822,66.8753,66.8043,66.8753,26895.0
2016-12-21 12:10:00,75.35,75.48,75.33,75.47,43431.0,66.8753,66.9907,66.8575,66.9818,43431.0
2016-12-21 12:15:00,75.47,75.53,75.45,75.52,38518.0,66.9818,67.035,66.964,67.0262,38518.0
2016-12-21 12:20:00,75.52,75.55,75.45,75.55,45585.0,67.0262,67.0528,66.964,67.0528,45585.0
2016-12-21 12:25:00,75.54,75.55,75.48,75.51,25447.0,67.0439,67.0528,66.9907,67.0173,25447.0
2016-12-21 12:30:00,75.51,75.55,75.48,75.49,16454.0,67.0173,67.0528,66.9907,66.9995,16454.0
2016-12-21 12:35:00,75.5,75.51,75.44,75.51,25743.0,67.0084,67.0173,66.9552,67.0173,25743.0
2016-12-21 12:40:00,75.51,75.53,75.49,75.5,28112.0,67.0173,67.035,66.9995,67.0084,28112.0
2016-12-21 12:45:00,75.5,75.53,75.49,75.51,17791.0,67.0084,67.035,66.9995,67.0173,17791.0
2016-12-21 12:50:00,75.51,75.52,75.46,75.46,14960.0,67.0173,67.0262,66.9729,66.9729,14960.0
2016-12-21 12:55:00,75.46,75.47,75.4,75.41,26014.0,66.9729,66.9818,66.9197,66.9285,26014.0
2016-12-21 13:00:00,75.4,75.43,75.39,75.42,13295.0,66.9197,66.9463,66.9108,66.9374,13295.0
2016-12-21 13:05:00,75.41,75.42,75.37,75.41,19375.0,66.9285,66.9374,66.893,66.9285,19375.0
2016-12-21 13:10:00,75.42,75.45,75.42,75.44,23895.0,66.9374,66.964,66.9374,66.9552,23895.0
2016-12-21 13:15:00,75.44,75.48,75.43,75.47,19232.0,66.9552,66.9907,66.9463,66.9818,19232.0
2016-12-21 13:20:00,75.46,75.49,75.46,75.48,25910.0,66.9729,66.9995,66.9729,66.9907,25910.0
2016-12-21 13:25:00,75.48,75.5,75.43,75.49,21071.0,66.9907,67.0084,66.9463,66.9995,21071.0
2016-12-21 13:30:00,75.5,75.51,75.47,75.51,16102.0,67.0084,67.0173,66.9818,67.0173,16102.0
2016-12-21 13:35:00,75.51,75.55,75.5,75.52,24027.0,67.0173,67.0528,67.0084,67.0262,24027.0
2016-12-21 13:40:00,75.51,75.57,75.5,75.56,23714.0,67.0173,67.0705,67.0084,67.0617,23714.0
2016-12-21 13:45:00,75.56,75.57,75.52,75.56,28621.0,67.0617,67.0705,67.0262,67.0617,28621.0
2016-12-21 13:50:00,75.55,75.56,75.5,75.51,17653.0,67.0528,67.0617,67.0084,67.0173,17653.0
2016-12-21 13:55:00,75.5,75.51,75.35,75.35,23160.0,67.0084,67.0173,66.8753,66.8753,23160.0
2016-12-21 14:00:00,75.35,75.37,75.32,75.35,22286.0,66.8753,66.893,66.8487,66.8753,22286.0
2016-12-21 14:05:00,75.34,75.37,75.32,75.36,42861.0,66.8664,66.893,66.8487,66.8842,42861.0
2016-12-21 14:10:00,75.36,75.46,75.35,75.45,39809.0,66.8842,66.9729,66.8753,66.964,39809.0
2016-12-21 14:15:00,75.45,75.5,75.42,75.47,23433.0,66.964,67.0084,66.9374,66.9818,23433.0
2016-12-21 14:20:00,75.47,75.5,75.45,75.5,13419.0,66.9818,67.0084,66.964,67.0084,13419.0
2016-12-21 14:25:00,75.5,75.52,75.45,75.45,17780.0,67.0084,67.0262,66.964,66.964,17780.0
2016-12-21 14:30:00,75.46,75.47,75.43,75.46,16607.0,66.9729,66.9818,66.9463,66.9729,16607.0
2016-12-21 14:35:00,75.47,75.47,75.43,75.45,18332.0,66.9818,66.9818,66.9463,66.964,18332.0
2016-12-21 14:40:00,75.45,75.46,75.44,75.45,17586.0,66.964,66.9729,66.9552,66.964,17586.0
2016-12-21 14:45:00,75.46,75.46,75.4,75.44,18590.0,66.9729,66.9729,66.9197,66.9552,18590.0
2016-12-21 14:50:00,75.45,75.48,75.43,75.47,18963.0,66.964,66.9907,66.9463,66.9818,18963.0
2016-12-21 14:55:00,75.48,75.54,75.47,75.51,34037.0,66.9907,67.0439,66.9818,67.0173,34037.0
2016-12-21 15:00:00,75.51,75.55,75.47,75.5,19297.0,67.0173,67.0528,66.9818,67.0084,19297.0
2016-12-21 15:05:00,75.5,75.5,75.43,75.45,24143.0,67.0084,67.0084,66.9463,66.964,24143.0
2016-12-21 15:10:00,75.46,75.51,75.46,75.51,20339.0,66.9729,67.0173,66.9729,67.0173,20339.0
2016-12-21 15:15:00,75.52,75.53,75.5,75.52,18879.0,67.0262,67.035,67.0084,67.0262,18879.0
2016-12-21 15:20:00,75.53,75.55,75.51,75.52,29885.0,67.035,67.0528,67.0173,67.0262,29885.0
2016-12-21 15:25:00,75.52,75.56,75.51,75.54,32667.0,67.0262,67.0617,67.0173,67.0439,32667.0
2016-12-21 15:30:00,75.54,75.54,75.43,75.43,45940.0,67.0439,67.0439,66.9463,66.9463,45940.0
2016-12-21 15:35:00,75.43,75.43,75.35,75.4,49562.0,66.9463,66.9463,66.8753,66.9197,49562.0
2016-12-21 15:40:00,75.4,75.45,75.39,75.45,47293.0,66.9197,66.964,66.9108,66.964,47293.0
2016-12-21 15:45:00,75.44,75.46,75.41,75.44,71891.0,66.9552,66.9729,66.9285,66.9552,71891.0
2016-12-21 15:50:00,75.45,75.45,75.39,75.4,64072.0,66.964,66.964,66.9108,66.9197,64072.0
2016-12-21 15:55:00,75.4,75.41,75.32,75.34,125788.0,66.9197,66.9285,66.8487,66.8664,125788.0
2016-12-22 09:30:00,75.0,75.18,74.85,74.95,58192.0,66.5647,66.7244,66.4315,66.5203,58192.0
2016-12-22 09:35:00,74.95,75.23,74.91,75.18,48601.0,66.5203,66.7688,66.4848,66.7244,48601.0
2016-12-22 09:40:00,75.18,75.32,75.17,75.32,48285.0,66.7244,66.8487,66.7155,66.8487,48285.0
2016-12-22 09:45:00,75.33,75.35,75.25,75.29,24317.0,66.8575,66.8753,66.7865,66.822,24317.0
2016-12-22 09:50:00,75.29,75.36,75.26,75.28,31090.0,66.822,66.8842,66.7954,66.8132,31090.0
2016-12-22 09:55:00,75.28,75.37,75.25,75.29,26223.0,66.8132,66.893,66.7865,66.822,26223.0
2016-12-22 10:00:00,75.31,75.34,75.18,75.2,24416.0,66.8398,66.8664,66.7244,66.7422,24416.0
2016-12-22 10:05:00,75.18,75.22,75.06,75.12,39876.0,66.7244,66.7599,66.6179,66.6712,39876.0
2016-12-22 10:10:00,75.11,75.2,75.09,75.15,37215.0,66.6623,66.7422,66.6445,66.6978,37215.0
2016-12-22 10:15:00,75.15,75.19,75.09,75.11,17370.0,66.6978,66.7333,66.6445,66.6623,17370.0
2016-12-22 10:20:00,75.11,75.14,75.08,75.13,19139.0,66.6623,66.6889,66.6357,66.68,19139.0
2016-12-22 10:25:00,75.11,75.11,75.06,75.1,19138.0,66.6623,66.6623,66.6179,66.6534,19138.0
2016-12-22 10:30:00,75.1,75.17,75.09,75.15,26193.0,66.6534,66.7155,66.6445,66.6978,26193.0
2016-12-22 10:35:00,75.15,75.2,75.12,75.16,24113.0,66.6978,66.7422,66.6712,66.7067,24113.0
2016-12-22 10:40:00,75.16,75.18,75.04,75.05,51052.0,66.7067,66.7244,66.6002,66.609,51052.0
2016-12-22 10:45:00,75.05,75.06,75.01,75.02,23340.0,66.609,66.6179,66.5735,66.5824,23340.0
2016-12-22 10:50:00,75.01,75.03,74.99,75.01,27196.0,66.5735,66.5913,66.5558,66.5735,27196.0
2016-12-22 10:55:00,75.01,75.01,74.86,74.87,39025.0,66.5735,66.5735,66.4404,66.4493,39025.0
2016-12-22 11:00:00,74.87,74.89,74.74,74.74,36546.0,66.4493,66.467,66.3339,66.3339,36546.0
2016-12-22 11:05:00,74.75,74.76,74.67,74.69,32489.0,66.3428,66.3516,66.2718,66.2895,32489.0
2016-12-22 11:10:00,74.68,74.69,74.63,74.67,37029.0,66.2806,66.2895,66.2363,66.2718,37029.0
2016-12-22 11:15:00,74.67,74.78,74.66,74.71,33942.0,66.2718,66.3694,66.2629,66.3073,33942.0
2016-12-22 11:20:00,74.72,74.75,74.67,74.67,16554.0,66.3161,66.3428,66.2718,66.2718,16554.0
2016-12-22 11:25:00,74.67,74.68,74.65,74.67,13324.0,66.2718,66.2806,66.254,66.2718,13324.0
2016-12-22 11:30:00,74.67,74.73,74.67,74.7,26893.0,66.2718,66.325,66.2718,66.2984,26893.0
2016-12-22 11:35:00,74.7,74.71,74.64,74.66,16562.0,66.2984,66.3073,66.2451,66.2629,16562.0
2016-12-22 11:40:00,74.65,74.66,74.58,74.63,18766.0,66.254,66.2629,66.1919,66.2363,18766.0
2016-12-22 11:45:00,74.63,74.64,74.56,74.56,19692.0,66.2363,66.2451,66.1741,66.1741,19692.0
2016-12-22 11:50:00,74.56,74.61,74.54,74.56,22749.0,66.1741,66.2185,66.1564,66.1741,22749.0
2016-12-22 11:55:00,74.57,74.62,74.54,74.59,17987.0,66.183,66.2274,66.1564,66.2008,17987.0
2016-12-22 12:00:00,74.6,74.64,74.6,74.62,14156.0,66.2096,66.2451,66.2096,66.2274,14156.0
2016-12-22 12:05:00,74.62,74.65,74.59,74.59,15941.0,66.2274,66.254,66.2008,66.2008,15941.0
2016-12-22 12:10:00,74.59,74.64,74.57,74.61,32837.0,66.2008,66.2451,66.183,66.2185,32837.0
2016-12-22 12:15:00,74.61,74.61,74.56,74.58,18932.0,66.2185,66.2185,66.1741,66.1919,18932.0
2016-12-22 12:20:00,74.58,74.58,74.51,74.52,20911.0,66.1919,66.1919,66.1298,66.1386,20911.0
2016-12-22 12:25:00,74.51,74.61,74.5,74.6,26477.0,66.1298,66.2185,66.1209,66.2096,26477.0
2016-12-22 12:30:00,74.6,74.66,74.59,74.66,10811.0,66.2096,66.2629,66.2008,66.2629,10811.0
2016-12-22 12:35:00,74.66,74.7,74.66,74.69,10204.0,66.2629,66.2984,66.2629,66.2895,10204.0
2016-12-22 12:40:00,74.69,74.72,74.67,74.71,10140.0,66.2895,66.3161,66.2718,66.3073,10140.0
2016-12-22 12:45:00,74.71,74.74,74.69,74.72,15674.0,66.3073,66.3339,66.2895,66.3161,15674.0
2016-12-22 12:50:00,74.71,74.74,74.69,74.71,14467.0,66.3073,66.3339,66.2895,66.3073,14467.0
2016-12-22 12:55:00,74.71,74.72,74.64,74.64,11223.0,66.3073,66.3161,66.2451,66.2451,11223.0
2016-12-22 13:00:00,74.64,74.64,74.61,74.62,17446.0,66.2451,66.2451,66.2185,66.2274,17446.0
2016-12-22 13:05:00,74.63,74.63,74.6,74.62,13671.0,66.2363,66.2363,66.2096,66.2274,13671.0
2016-12-22 13:10:00,74.62,74.67,74.59,74.61,19389.0,66.2274,66.2718,66.2008,66.2185,19389.0
2016-12-22 13:15:00,74.62,74.63,74.6,74.62,31651.0,66.2274,66.2363,66.2096,66.2274,31651.0
2016-12-22 13:20:00,74.62,74.65,74.6,74.6,12794.0,66.2274,66.254,66.2096,66.2096,12794.0
2016-12-22 13:25:00,74.59,74.6,74.57,74.58,15581.0,66.2008,66.2096,66.183,66.1919,15581.0
2016-12-22 13:30:00,74.58,74.6,74.55,74.57,21088.0,66.1919,66.2096,66.1653,66.183,21088.0
2016-12-22 13:35:00,74.56,74.59,74.53,74.55,20266.0,66.1741,66.2008,66.1475,66.1653,20266.0
2016-12-22 13:40:00,74.56,74.64,74.55,74.64,36854.0,66.1741,66.2451,66.1653,66.2451,36854.0
2016-12-22 13:45:00,74.64,74.72,74.63,74.68,28049.0,66.2451,66.3161,66.2363,66.2806,28049.0
2016-12-22 13:50:00,74.69,74.71,74.65,74.7,21391.0,66.2895,66.3073,66.254,66.2984,21391.0
2016-12-22 13:55:00,74.7,74.75,74.69,74.75,20020.0,66.2984,66.3428,66.2895,66.3428,20020.0
2016-12-22 14:00:00,74.76,74.79,74.76,74.79,15757.0,66.3516,66.3783,66.3516,66.3783,15757.0
2016-12-22 14:05:00,74.8,74.84,74.78,74.84,16543.0,66.3872,66.4227,66.3694,66.4227,16543.0
2016-12-22 14:10:00,74.85,74.85,74.77,74.77,12271.0,66.4315,66.4315,66.3605,66.3605,12271.0
2016-12-22 14:15:00,74.77,74.79,74.76,74.79,18232.0,66.3605,66.3783,66.3516,66.3783,18232.0
2016-12-22 14:20:00,74.79,74.8,74.77,74.78,13914.0,66.3783,66.3872,66.3605,66.3694,13914.0
2016-12-22 14:25:00,74.78,74.83,74.77,74.78,11666.0,66.3694,66.4138,66.3605,66.3694,11666.0
2016-12-22 14:30:00,74.77,74.78,74.74,74.75,11243.0,66.3605,66.3694,66.3339,66.3428,11243.0
2016-12-22 14:35:00,74.75,74.78,74.75,74.77,15673.0,66.3428,66.3694,66.3428,66.3605,15673.0
2016-12-22 14:40:00,74.77,74.78,74.72,74.72,22337.0,66.3605,66.3694,66.3161,66.3161,22337.0
2016-12-22 14:45:00,74.73,74.73,74.66,74.66,11367.0,66.325,66.325,66.2629,66.2629,11367.0
2016-12-22 14:50:00,74.67,74.71,74.66,74.7,30823.0,66.2718,66.3073,66.2629,66.2984,30823.0
2016-12-22 14:55:00,74.7,74.72,74.69,74.71,8015.0,66.2984,66.3161,66.2895,66.3073,8015.0
2016-12-22 15:00:00,74.71,74.72,74.69,74.7,23378.0,66.3073,66.3161,66.2895,66.2984,23378.0
2016-12-22 15:05:00,74.7,74.7,74.62,74.63,50232.0,66.2984,66.2984,66.2274,66.2363,50232.0
2016-12-22 15:10:00,74.62,74.66,74.59,74.62,25463.0,66.2274,66.2629,66.2008,66.2274,25463.0
2016-12-22 15:15:00,74.62,74.64,74.61,74.62,25561.0,66.2274,66.2451,66.2185,66.2274,25561.0
2016-12-22 15:20:00,74.62,74.66,74.61,74.66,38876.0,66.2274,66.2629,66.2185,66.2629,38876.0
2016-12-22 15:25:00,74.66,74.68,74.63,74.64,29817.0,66.2629,66.2806,66.2363,66.2451,29817.0
2016-12-22 15:30:00,74.64,74.65,74.6,74.61,41770.0,66.2451,66.254,66.2096,66.2185,41770.0
2016-12-22 15:35:00,74.6,74.64,74.58,74.59,35424.0,66.2096,66.2451,66.1919,66.2008,35424.0
2016-12-22 15:40:00,74.59,74.66,74.59,74.62,40023.0,66.2008,66.2629,66.2008,66.2274,40023.0
2016-12-22 15:45:00,74.62,74.65,74.58,74.59,68453.0,66.2274,66.254,66.1919,66.2008,68453.0
2016-12-22 15:50:00,74.58,74.63,74.58,74.59,56416.0,66.1919,66.2363,66.1919,66.2008,56416.0
2016-12-22 15:55:00,74.59,74.61,74.55,74.57,180958.0,66.2008,66.2185,66.1653,66.183,180958.0
2016-12-23 09:30:00,74.74,75.15,74.74,75.14,64609.0,66.3339,66.6978,66.3339,66.6889,64609.0
2016-12-23 09:35:00,75.14,75.14,74.91,74.94,31165.0,66.6889,66.6889,66.4848,66.5114,31165.0
2016-12-23 09:40:00,74.93,74.99,74.84,74.92,33985.0,66.5025,66.5558,66.4227,66.4937,33985.0
2016-12-23 09:45:00,74.94,74.95,74.84,74.85,22184.0,66.5114,66.5203,66.4227,66.4315,22184.0
2016-12-23 09:50:00,74.88,75.03,74.87,74.97,28346.0,66.4582,66.5913,66.4493,66.538,28346.0
2016-12-23 09:55:00,74.98,75.07,74.98,75.05,18172.0,66.5469,66.6268,66.5469,66.609,18172.0
2016-12-23 10:00:00,75.06,75.14,75.05,75.14,17256.0,66.6179,66.6889,66.609,66.6889,17256.0
2016-12-23 10:05:00,75.15,75.24,75.15,75.2,22851.0,66.6978,66.7777,66.6978,66.7422,22851.0
2016-12-23 10:10:00,75.2,75.22,75.14,75.21,16983.0,66.7422,66.7599,66.6889,66.751,16983.0
2016-12-23 10:15:00,75.22,75.24,75.15,75.18,40216.0,66.7599,66.7777,66.6978,66.7244,40216.0
2016-12-23 10:20:00,75.18,75.2,75.1,75.18,22678.0,66.7244,66.7422,66.6534,66.7244,22678.0
2016-12-23 10:25:00,75.16,75.17,75.09,75.12,11094.0,66.7067,66.7155,66.6445,66.6712,11094.0
2016-12-23 10:30:00,75.14,75.16,75.05,75.11,27771.0,66.6889,66.7067,66.609,66.6623,27771.0
2016-12-23 10:35:00,75.12,75.13,75.03,75.04,16300.0,66.6712,66.68,66.5913,66.6002,16300.0
2016-12-23 10:40:00,75.03,75.04,74.92,74.97,29717.0,66.5913,66.6002,66.4937,66.538,29717.0
2016-12-23 10:45:00,74.97,74.97,74.88,74.93,17881.0,66.538,66.538,66.4582,66.5025,17881.0
2016-12-23 10:50:00,74.93,74.93,74.85,74.92,20569.0,66.5025,66.5025,66.4315,66.4937,20569.0
2016-12-23 10:55:00,74.92,75.0,74.89,75.0,38761.0,66.4937,66.5647,66.467,66.5647,38761.0
2016-12-23 11:00:00,75.0,75.08,74.99,75.08,29092.0,66.5647,66.6357,66.5558,66.6357,29092.0
2016-12-23 11:05:00,75.08,75.09,75.04,75.05,11602.0,66.6357,66.6445,66.6002,66.609,11602.0
2016-12-23 11:10:00,75.06,75.1,75.05,75.06,17478.0,66.6179,66.6534,66.609,66.6179,17478.0
2016-12-23 11:15:00,75.06,75.06,74.98,75.0,12167.0,66.6179,66.6179,66.5469,66.5647,12167.0
2016-12-23 11:20:00,74.99,75.01,74.97,74.98,12742.0,66.5558,66.5735,66.538,66.5469,12742.0
2016-12-23 11:25:00,74.98,75.04,74.98,75.0,15482.0,66.5469,66.6002,66.5469,66.5647,15482.0
2016-12-23 11:30:00,74.99,75.01,74.89,74.95,22618.0,66.5558,66.5735,66.467,66.5203,22618.0
2016-12-23 11:35:00,74.94,74.94,74.87,74.88,17463.0,66.5114,66.5114,66.4493,66.4582,17463.0
2016-12-23 11:40:00,74.89,74.95,74.88,74.94,14735.0,66.467,66.5203,66.4582,66.5114,14735.0
2016-12-23 11:45:00,74.94,74.96,74.94,74.95,8677.0,66.5114,66.5292,66.5114,66.5203,8677.0
2016-12-23 11:50:00,74.95,74.96,74.91,74.91,14711.0,66.5203,66.5292,66.4848,66.4848,14711.0
2016-12-23 11:55:00,74.92,74.94,74.89,74.92,25108.0,66.4937,66.5114,66.467,66.4937,25108.0
2016-12-23 12:00:00,74.91,74.91,74.86,74.86,17648.0,66.4848,66.4848,66.4404,66.4404,17648.0
2016-12-23 12:05:00,74.86,74.86,74.8,74.81,22193.0,66.4404,66.4404,66.3872,66.396,22193.0
2016-12-23 12:10:00,74.81,74.81,74.76,74.78,17404.0,66.396,66.396,66.3516,66.3694,17404.0
2016-12-23 12:15:00,74.79,74.83,74.78,74.78,16000.0,66.3783,66.4138,66.3694,66.3694,16000.0
2016-12-23 12:20:00,74.78,74.86,74.78,74.85,33894.0,66.3694,66.4404,66.3694,66.4315,33894.0
2016-12-23 12:25:00,74.84,74.85,74.81,74.85,13897.0,66.4227,66.4315,66.396,66.4315,13897.0
2016-12-23 12:30:00,74.84,74.88,74.82,74.84,37634.0,66.4227,66.4582,66.4049,66.4227,37634.0
2016-12-23 12:35:00,74.85,74.89,74.82,74.84,21914.0,66.4315,66.467,66.4049,66.4227,21914.0
2016-12-23 12:40:00,74.84,74.88,74.84,74.86,6313.0,66.4227,66.4582,66.4227,66.4404,6313.0
2016-12-23 12:45:00,74.86,74.88,74.83,74.83,19165.0,66.4404,66.4582,66.4138,66.4138,19165.0
2016-12-23 12:50:00,74.83,74.85,74.81,74.82,16937.0,66.4138,66.4315,66.396,66.4049,16937.0
2016-12-23 12:55:00,74.83,74.88,74.83,74.86,7693.0,66.4138,66.4582,66.4138,66.4404,7693.0
2016-12-23 13:00:00,74.86,74.87,74.78,74.79,24144.0,66.4404,66.4493,66.3694,66.3783,24144.0
2016-12-23 13:05:00,74.8,74.82,74.79,74.82,5498.0,66.3872,66.4049,66.3783,66.4049,5498.0
2016-12-23 13:10:00,74.82,74.85,74.82,74.84,15676.0,66.4049,66.4315,66.4049,66.4227,15676.0
2016-12-23 13:15:00,74.84,74.89,74.84,74.89,8842.0,66.4227,66.467,66.4227,66.467,8842.0
2016-12-23 13:20:00,74.89,74.91,74.86,74.91,9526.0,66.467,66.4848,66.4404,66.4848,9526.0
2016-12-23 13:25:00,74.91,74.93,74.89,74.92,12304.0,66.4848,66.5025,66.467,66.4937,12304.0
2016-12-23 13:30:00,74.94,74.97,74.94,74.94,11050.0,66.5114,66.538,66.5114,66.5114,11050.0
2016-12-23 13:35:00,74.95,74.96,74.93,74.95,9018.0,66.5203,66.5292,66.5025,66.5203,9018.0
2016-12-23 13:40:00,74.95,74.98,74.94,74.96,15771.0,66.5203,66.5469,66.5114,66.5292,15771.0
2016-12-23 13:45:00,74.96,74.98,74.96,74.97,8027.0,66.5292,66.5469,66.5292,66.538,8027.0
2016-12-23 13:50:00,74.97,74.97,74.95,74.95,10515.0,66.538,66.538,66.5203,66.5203,10515.0
2016-12-23 13:55:00,74.96,75.0,74.95,74.98,13135.0,66.5292,66.5647,66.5203,66.5469,13135.0
2016-12-23 14:00:00,74.98,75.01,74.97,74.99,9096.0,66.5469,66.5735,66.538,66.5558,9096.0
2016-12-23 14:05:00,74.99,74.99,74.95,74.98,10190.0,66.5558,66.5558,66.5203,66.5469,10190.0
2016-12-23 14:10:00,74.98,75.0,74.97,75.0,10143.0,66.5469,66.5647,66.538,66.5647,10143.0
2016-12-23 14:15:00,75.0,75.01,74.99,75.0,8508.0,66.5647,66.5735,66.5558,66.5647,8508.0
2016-12-23 14:20:00,75.01,75.01,74.96,74.97,13835.0,66.5735,66.5735,66.5292,66.538,13835.0
2016-12-23 14:25:00,74.97,75.02,74.96,75.01,9682.0,66.538,66.5824,66.5292,66.5735,9682.0
2016-12-23 14:30:00,75.01,75.04,74.99,75.03,9569.0,66.5735,66.6002,66.5558,66.5913,9569.0
2016-12-23 14:35:00,75.04,75.06,75.02,75.03,16501.0,66.6002,66.6179,66.5824,66.5913,16501.0
2016-12-23 14:40:00,75.05,75.06,75.03,75.06,8735.0,66.609,66.6179,66.5913,66.6179,8735.0
2016-12-23 14:45:00,75.07,75.07,75.04,75.07,10343.0,66.6268,66.6268,66.6002,66.6268,10343.0
2016-12-23 14:50:00,75.08,75.09,75.04,75.07,15768.0,66.6357,66.6445,66.6002,66.6268,15768.0
2016-12-23 14:55:00,75.08,75.09,75.07,75.07,7947.0,66.6357,66.6445,66.6268,66.6268,7947.0
2016-12-23 15:00:00,75.07,75.09,75.06,75.07,14780.0,66.6268,66.6445,66.6179,66.6268,14780.0
2016-12-23 15:05:00,75.07,75.08,75.05,75.06,14093.0,66.6268,66.6357,66.609,66.6179,14093.0
2016-12-23 15:10:00,75.06,75.07,74.98,75.0,13107.0,66.6179,66.6268,66.5469,66.5647,13107.0
2016-12-23 15:15:00,75.0,75.0,74.96,74.96,10234.0,66.5647,66.5647,66.5292,66.5292,10234.0
2016-12-23 15:20:00,74.97,74.97,74.91,74.91,14853.0,66.538,66.538,66.4848,66.4848,14853.0
2016-12-23 15:25:00,74.92,74.93,74.86,74.87,37966.0,66.4937,66.5025,66.4404,66.4493,37966.0
2016-12-23 15:30:00,74.87,74.91,74.87,74.91,34259.0,66.4493,66.4848,66.4493,66.4848,34259.0
2016-12-23 15:35:00,74.91,74.93,74.9,74.92,31270.0,66.4848,66.5025,66.4759,66.4937,31270.0
2016-12-23 15:40:00,74.92,74.98,74.92,74.95,26977.0,66.4937,66.5469,66.4937,66.5203,26977.0
2016-12-23 15:45:00,74.95,74.97,74.94,74.97,41024.0,66.5203,66.538,66.5114,66.538,41024.0
2016-12-23 15:50:00,74.97,74.98,74.93,74.97,42051.0,66.538,66.5469,66.5025,66.538,42051.0
2016-12-23 15:55:00,74.97,74.98,74.9,74.96,99081.0,66.538,66.5469,66.4759,66.5292,99081.0
2016-12-27 09:30:00,75.1,75.1,74.79,75.06,35620.0,66.6534,66.6534,66.3783,66.6179,35620.0
2016-12-27 09:35:00,75.05,75.1,74.97,75.05,15909.0,66.609,66.6534,66.538,66.609,15909.0
2016-12-27 09:40:00,75.05,75.09,75.0,75.09,19156.0,66.609,66.6445,66.5647,66.6445,19156.0
2016-12-27 09:45:00,75.07,75.07,74.9,74.92,18391.0,66.6268,66.6268,66.4759,66.4937,18391.0
2016-12-27 09:50:00,74.92,75.04,74.9,75.0,14893.0,66.4937,66.6002,66.4759,66.5647,14893.0
2016-12-27 09:55:00,75.01,75.03,74.91,74.93,34797.0,66.5735,66.5913,66.4848,66.5025,34797.0
2016-12-27 10:00:00,74.94,75.02,74.94,74.98,19698.0,66.5114,66.5824,66.5114,66.5469,19698.0
2016-12-27 10:05:00,74.97,75.09,74.96,75.0,15258.0,66.538,66.6445,66.5292,66.5647,15258.0
2016-12-27 10:10:00,75.02,75.04,74.91,75.02,22395.0,66.5824,66.6002,66.4848,66.5824,22395.0
2016-12-27 10:15:00,75.02,75.07,74.96,75.07,11788.0,66.5824,66.6268,66.5292,66.6268,11788.0
2016-12-27 10:20:00,75.07,75.08,75.0,75.0,10851.0,66.6268,66.6357,66.5647,66.5647,10851.0
2016-12-27 10:25:00,75.0,75.05,74.99,75.04,10654.0,66.5647,66.609,66.5558,66.6002,10654.0
2016-12-27 10:30:00,75.01,75.06,75.01,75.02,36462.0,66.5735,66.6179,66.5735,66.5824,36462.0
2016-12-27 10:35:00,75.03,75.06,75.01,75.01,16036.0,66.5913,66.6179,66.5735,66.5735,16036.0
2016-12-27 10:40:00,75.0,75.03,74.98,75.02,30087.0,66.5647,66.5913,66.5469,66.5824,30087.0
2016-12-27 10:45:00,75.02,75.07,75.0,75.01,15389.0,66.5824,66.6268,66.5647,66.5735,15389.0
2016-12-27 10:50:00,75.01,75.01,74.96,74.97,14284.0,66.5735,66.5735,66.5292,66.538,14284.0
2016-12-27 10:55:00,74.98,75.02,74.97,75.0,21472.0,66.5469,66.5824,66.538,66.5647,21472.0
2016-12-27 11:00:00,75.01,75.06,75.0,75.02,45823.0,66.5735,66.6179,66.5647,66.5824,45823.0
2016-12-27 11:05:00,75.02,75.05,75.0,75.02,35007.0,66.5824,66.609,66.5647,66.5824,35007.0
2016-12-27 11:10:00,75.02,75.03,74.96,74.97,18171.0,66.5824,66.5913,66.5292,66.538,18171.0
2016-12-27 11:15:00,74.98,75.0,74.96,74.97,11063.0,66.5469,66.5647,66.5292,66.538,11063.0
2016-12-27 11:20:00,74.96,75.02,74.96,75.02,17997.0,66.5292,66.5824,66.5292,66.5824,17997.0
2016-12-27 11:25:00,75.01,75.02,74.97,74.99,15792.0,66.5735,66.5824,66.538,66.5558,15792.0
2016-12-27 11:30:00,74.99,75.01,74.97,74.98,16429.0,66.5558,66.5735,66.538,66.5469,16429.0
2016-12-27 11:35:00,74.98,75.02,74.97,74.99,17672.0,66.5469,66.5824,66.538,66.5558,17672.0
2016-12-27 11:40:00,75.0,75.03,74.97,74.97,18559.0,66.5647,66.5913,66.538,66.538,18559.0
2016-12-27 11:45:00,74.97,74.99,74.95,74.99,9533.0,66.538,66.5558,66.5203,66.5558,9533.0
2016-12-27 11:50:00,74.98,75.0,74.96,74.97,12141.0,66.5469,66.5647,66.5292,66.538,12141.0
2016-12-27 11:55:00,74.96,74.99,74.96,74.99,9338.0,66.5292,66.5558,66.5292,66.5558,9338.0
2016-12-27 12:00:00,74.99,75.01,74.97,74.98,17556.0,66.5558,66.5735,66.538,66.5469,17556.0
2016-12-27 12:05:00,74.98,75.01,74.97,74.99,11373.0,66.5469,66.5735,66.538,66.5558,11373.0
2016-12-27 12:10:00,75.0,75.02,74.95,74.95,25216.0,66.5647,66.5824,66.5203,66.5203,25216.0
2016-12-27 12:15:00,74.96,75.03,74.95,75.01,31024.0,66.5292,66.5913,66.5203,66.5735,31024.0
2016-12-27 12:20:00,75.02,75.03,74.98,75.0,13837.0,66.5824,66.5913,66.5469,66.5647,13837.0
2016-12-27 12:25:00,75.0,75.01,74.97,74.98,14183.0,66.5647,66.5735,66.538,66.5469,14183.0
2016-12-27 12:30:00,74.99,74.99,74.96,74.99,13078.0,66.5558,66.5558,66.5292,66.5558,13078.0
2016-12-27 12:35:00,74.99,75.0,74.98,75.0,8039.0,66.5558,66.5647,66.5469,66.5647,8039.0
2016-12-27 12:40:00,75.0,75.02,74.98,74.98,15056.0,66.5647,66.5824,66.5469,66.5469,15056.0
2016-12-27 12:45:00,74.98,75.01,74.98,75.0,16902.0,66.5469,66.5735,66.5469,66.5647,16902.0
2016-12-27 12:50:00,75.01,75.01,74.97,74.99,8364.0,66.5735,66.5735,66.538,66.5558,8364.0
2016-12-27 12:55:00,74.99,75.01,74.97,75.01,18207.0,66.5558,66.5735,66.538,66.5735,18207.0
2016-12-27 13:00:00,75.01,75.01,74.98,75.0,14462.0,66.5735,66.5735,66.5469,66.5647,14462.0
2016-12-27 13:05:00,75.0,75.0,74.98,74.99,7410.0,66.5647,66.5647,66.5469,66.5558,7410.0
2016-12-27 13:10:00,75.0,75.02,74.99,75.01,14929.0,66.5647,66.5824,66.5558,66.5735,14929.0
2016-12-27 13:15:00,75.0,75.02,74.99,75.01,22218.0,66.5647,66.5824,66.5558,66.5735,22218.0
2016-12-27 13:20:00,75.01,75.02,74.98,74.99,19981.0,66.5735,66.5824,66.5469,66.5558,19981.0
2016-12-27 13:25:00,74.99,75.01,74.99,75.0,11887.0,66.5558,66.5735,66.5558,66.5647,11887.0
2016-12-27 13:30:00,75.0,75.03,74.99,75.0,46126.0,66.5647,66.5913,66.5558,66.5647,46126.0
2016-12-27 13:35:00,75.0,75.03,75.0,75.02,24786.0,66.5647,66.5913,66.5647,66.5824,24786.0
2016-12-27 13:40:00,75.03,75.03,74.99,75.03,33510.0,66.5913,66.5913,66.5558,66.5913,33510.0
2016-12-27 13:45:00,75.03,75.04,75.0,75.01,28045.0,66.5913,66.6002,66.5647,66.5735,28045.0
2016-12-27 13:50:00,75.01,75.02,75.0,75.01,10016.0,66.5735,66.5824,66.5647,66.5735,10016.0
2016-12-27 13:55:00,75.0,75.01,74.99,75.01,16515.0,66.5647,66.5735,66.5558,66.5735,16515.0
2016-12-27 14:00:00,75.01,75.01,74.99,75.0,11089.0,66.5735,66.5735,66.5558,66.5647,11089.0
2016-12-27 14:05:00,75.01,75.02,75.0,75.02,11804.0,66.5735,66.5824,66.5647,66.5824,11804.0
2016-12-27 14:10:00,75.02,75.02,74.99,75.02,20621.0,66.5824,66.5824,66.5558,66.5824,20621.0
2016-12-27 14:15:00,75.02,75.03,74.99,75.0,48007.0,66.5824,66.5913,66.5558,66.5647,48007.0
2016-12-27 14:20:00,74.99,75.01,74.99,75.0,13056.0,66.5558,66.5735,66.5558,66.5647,13056.0
2016-12-27 14:25:00,75.01,75.01,74.97,74.97,31121.0,66.5735,66.5735,66.538,66.538,31121.0
2016-12-27 14:30:00,74.97,74.98,74.93,74.95,15441.0,66.538,66.5469,66.5025,66.5203,15441.0
2016-12-27 14:35:00,74.95,74.98,74.94,74.97,17212.0,66.5203,66.5469,66.5114,66.538,17212.0
2016-12-27 14:40:00,74.97,74.98,74.94,74.97,18256.0,66.538,66.5469,66.5114,66.538,18256.0
2016-12-27 14:45:00,74.97,75.01,74.97,75.0,16706.0,66.538,66.5735,66.538,66.5647,16706.0
2016-12-27 14:50:00,75.0,75.0,74.95,74.98,16807.0,66.5647,66.5647,66.5203,66.5469,16807.0
2016-12-27 14:55:00,74.98,75.0,74.98,74.99,18870.0,66.5469,66.5647,66.5469,66.5558,18870.0
2016-12-27 15:00:00,74.99,75.0,74.96,75.0,21721.0,66.5558,66.5647,66.5292,66.5647,21721.0
2016-12-27 15:05:00,75.0,75.01,74.98,75.0,21925.0,66.5647,66.5735,66.5469,66.5647,21925.0
2016-12-27 15:10:00,75.0,75.01,74.98,74.98,14555.0,66.5647,66.5735,66.5469,66.5469,14555.0
2016-12-27 15:15:00,74.98,75.0,74.98,74.99,6133.0,66.5469,66.5647,66.5469,66.5558,6133.0
2016-12-27 15:20:00,74.99,75.02,74.97,75.01,38875.0,66.5558,66.5824,66.538,66.5735,38875.0
2016-12-27 15:25:00,75.02,75.02,75.0,75.02,13550.0,66.5824,66.5824,66.5647,66.5824,13550.0
2016-12-27 15:30:00,75.02,75.02,74.99,75.0,24443.0,66.5824,66.5824,66.5558,66.5647,24443.0
2016-12-27 15:35:00,75.0,75.01,74.99,74.99,17709.0,66.5647,66.5735,66.5558,66.5558,17709.0
2016-12-27 15:40:00,74.99,75.01,74.98,75.01,44371.0,66.5558,66.5735,66.5469,66.5735,44371.0
2016-12-27 15:45:00,75.01,75.01,74.94,74.97,90320.0,66.5735,66.5735,66.5114,66.538,90320.0
2016-12-27 15:50:00,74.97,74.99,74.96,74.97,38635.0,66.538,66.5558,66.5292,66.538,38635.0
2016-12-27 15:55:00,74.98,74.98,74.92,74.97,86531.0,66.5469,66.5469,66.4937,66.538,86531.0
2016-12-28 09:30:00,75.03,75.36,75.03,75.35,62069.0,66.5913,66.8842,66.5913,66.8753,62069.0
2016-12-28 09:35:00,75.32,75.38,75.15,75.15,28157.0,66.8487,66.9019,66.6978,66.6978,28157.0
2016-12-28 09:40:00,75.15,75.15,74.92,75.04,40624.0,66.6978,66.6978,66.4937,66.6002,40624.0
2016-12-28 09:45:00,75.01,75.01,74.9,74.92,22534.0,66.5735,66.5735,66.4759,66.4937,22534.0
2016-12-28 09:50:00,74.92,74.97,74.89,74.89,23823.0,66.4937,66.538,66.467,66.467,23823.0
2016-12-28 09:55:00,74.89,74.94,74.82,74.85,28949.0,66.467,66.5114,66.4049,66.4315,28949.0
2016-12-28 10:00:00,74.86,74.89,74.8,74.88,19378.0,66.4404,66.467,66.3872,66.4582,19378.0
2016-12-28 10:05:00,74.88,74.89,74.7,74.81,66868.0,66.4582,66.467,66.2984,66.396,66868.0
2016-12-28 10:10:00,74.83,74.9,74.77,74.82,14326.0,66.4138,66.4759,66.3605,66.4049,14326.0
2016-12-28 10:15:00,74.81,74.85,74.73,74.73,74910.0,66.396,66.4315,66.325,66.325,74910.0
2016-12-28 10:20:00,74.72,74.75,74.66,74.7,26389.0,66.3161,66.3428,66.2629,66.2984,26389.0
2016-12-28 10:25:00,74.7,74.74,74.67,74.74,21640.0,66.2984,66.3339,66.2718,66.3339,21640.0
2016-12-28 10:30:00,74.74,74.76,74.64,74.67,27140.0,66.3339,66.3516,66.2451,66.2718,27140.0
2016-12-28 10:35:00,74.68,74.7,74.66,74.68,20223.0,66.2806,66.2984,66.2629,66.2806,20223.0
2016-12-28 10:40:00,74.68,74.72,74.66,74.66,17364.0,66.2806,66.3161,66.2629,66.2629,17364.0
2016-12-28 10:45:00,74.66,74.68,74.65,74.68,14849.0,66.2629,66.2806,66.254,66.2806,14849.0
2016-12-28 10:50:00,74.68,74.69,74.62,74.63,20336.0,66.2806,66.2895,66.2274,66.2363,20336.0
2016-12-28 10:55:00,74.64,74.69,74.62,74.63,37427.0,66.2451,66.2895,66.2274,66.2363,37427.0
2016-12-28 11:00:00,74.63,74.64,74.56,74.58,50462.0,66.2363,66.2451,66.1741,66.1919,50462.0
2016-12-28 11:05:00,74.58,74.58,74.53,74.55,19743.0,66.1919,66.1919,66.1475,66.1653,19743.0
2016-12-28 11:10:00,74.55,74.55,74.51,74.53,23796.0,66.1653,66.1653,66.1298,66.1475,23796.0
2016-12-28 11:15:00,74.52,74.56,74.5,74.56,25262.0,66.1386,66.1741,66.1209,66.1741,25262.0
2016-12-28 11:20:00,74.56,74.68,74.56,74.68,21949.0,66.1741,66.2806,66.1741,66.2806,21949.0
2016-12-28 11:25:00,74.68,74.71,74.65,74.69,14405.0,66.2806,66.3073,66.254,66.2895,14405.0
2016-12-28 11:30:00,74.7,74.78,74.69,74.76,30747.0,66.2984,66.3694,66.2895,66.3516,30747.0
2016-12-28 11:35:00,74.76,74.78,74.72,74.76,16168.0,66.3516,66.3694,66.3161,66.3516,16168.0
2016-12-28 11:40:00,74.76,74.77,74.71,74.76,17021.0,66.3516,66.3605,66.3073,66.3516,17021.0
2016-12-28 11:45:00,74.76,74.78,74.72,74.72,17332.0,66.3516,66.3694,66.3161,66.3161,17332.0
2016-12-28 11:50:00,74.73,74.74,74.71,74.73,10359.0,66.325,66.3339,66.3073,66.325,10359.0
2016-12-28 11:55:00,74.72,74.72,74.67,74.69,14801.0,66.3161,66.3161,66.2718,66.2895,14801.0
2016-12-28 12:00:00,74.68,74.68,74.51,74.52,34028.0,66.2806,66.2806,66.1298,66.1386,34028.0
2016-12-28 12:05:00,74.51,74.51,74.4,74.4,49113.0,66.1298,66.1298,66.0321,66.0321,49113.0
2016-12-28 12:10:00,74.4,74.41,74.31,74.31,26074.0,66.0321,66.041,65.9523,65.9523,26074.0
2016-12-28 12:15:00,74.3,74.4,74.29,74.39,24645.0,65.9434,66.0321,65.9345,66.0233,24645.0
2016-12-28 12:20:00,74.37,74.43,74.35,74.41,11902.0,66.0055,66.0588,65.9878,66.041,11902.0
2016-12-28 12:25:00,74.42,74.46,74.41,74.42,18914.0,66.0499,66.0854,66.041,66.0499,18914.0
2016-12-28 12:30:00,74.42,74.44,74.4,74.4,13907.0,66.0499,66.0676,66.0321,66.0321,13907.0
2016-12-28 12:35:00,74.4,74.43,74.37,74.39,13637.0,66.0321,66.0588,66.0055,66.0233,13637.0
2016-12-28 12:40:00,74.39,74.4,74.28,74.29,15471.0,66.0233,66.0321,65.9256,65.9345,15471.0
2016-12-28 12:45:00,74.3,74.34,74.26,74.34,14823.0,65.9434,65.9789,65.9079,65.9789,14823.0
2016-12-28 12:50:00,74.33,74.38,74.3,74.38,18741.0,65.97,66.0144,65.9434,66.0144,18741.0
2016-12-28 12:55:00,74.36,74.36,74.31,74.35,12159.0,65.9966,65.9966,65.9523,65.9878,12159.0
2016-12-28 13:00:00,74.36,74.4,74.32,74.36,13280.0,65.9966,66.0321,65.9611,65.9966,13280.0
2016-12-28 13:05:00,74.36,74.36,74.29,74.33,18934.0,65.9966,65.9966,65.9345,65.97,18934.0
2016-12-28 13:10:00,74.33,74.43,74.33,74.42,17314.0,65.97,66.0588,65.97,66.0499,17314.0
2016-12-28 13:15:00,74.42,74.43,74.39,74.4,20559.0,66.0499,66.0588,66.0233,66.0321,20559.0
2016-12-28 13:20:00,74.4,74.43,74.4,74.43,11661.0,66.0321,66.0588,66.0321,66.0588,11661.0
2016-12-28 13:25:00,74.44,74.46,74.41,74.43,12074.0,66.0676,66.0854,66.041,66.0588,12074.0
2016-12-28 13:30:00,74.43,74.47,74.43,74.45,10196.0,66.0588,66.0943,66.0588,66.0765,10196.0
2016-12-28 13:35:00,74.46,74.47,74.44,74.46,10412.0,66.0854,66.0943,66.0676,66.0854,10412.0
2016-12-28 13:40:00,74.47,74.48,74.39,74.4,11680.0,66.0943,66.1031,66.0233,66.0321,11680.0
2016-12-28 13:45:00,74.39,74.4,74.38,74.38,8005.0,66.0233,66.0321,66.0144,66.0144,8005.0
2016-12-28 13:50:00,74.38,74.4,74.31,74.31,28022.0,66.0144,66.0321,65.9523,65.9523,28022.0
2016-12-28 13:55:00,74.31,74.33,74.27,74.27,18843.0,65.9523,65.97,65.9168,65.9168,18843.0
2016-12-28 14:00:00,74.27,74.34,74.25,74.28,22509.0,65.9168,65.9789,65.899,65.9256,22509.0
2016-12-28 14:05:00,74.27,74.29,74.25,74.29,15122.0,65.9168,65.9345,65.899,65.9345,15122.0
2016-12-28 14:10:00,74.29,74.29,74.19,74.2,21338.0,65.9345,65.9345,65.8458,65.8546,21338.0
2016-12-28 14:15:00,74.21,74.24,74.15,74.23,24608.0,65.8635,65.8901,65.8103,65.8813,24608.0
2016-12-28 14:20:00,74.23,74.26,74.16,74.19,16937.0,65.8813,65.9079,65.8191,65.8458,16937.0
2016-12-28 14:25:00,74.19,74.29,74.19,74.29,18379.0,65.8458,65.9345,65.8458,65.9345,18379.0
2016-12-28 14:30:00,74.28,74.36,74.28,74.35,21343.0,65.9256,65.9966,65.9256,65.9878,21343.0
2016-12-28 14:35:00,74.35,74.36,74.3,74.33,23150.0,65.9878,65.9966,65.9434,65.97,23150.0
2016-12-28 14:40:00,74.33,74.33,74.24,74.27,15428.0,65.97,65.97,65.8901,65.9168,15428.0
2016-12-28 14:45:00,74.27,74.32,74.25,74.26,15881.0,65.9168,65.9611,65.899,65.9079,15881.0
2016-12-28 14:50:00,74.26,74.27,74.19,74.26,18580.0,65.9079,65.9168,65.8458,65.9079,18580.0
2016-12-28 14:55:00,74.27,74.33,74.26,74.33,18332.0,65.9168,65.97,65.9079,65.97,18332.0
2016-12-28 15:00:00,74.33,74.36,74.3,74.35,35817.0,65.97,65.9966,65.9434,65.9878,35817.0
2016-12-28 15:05:00,74.36,74.36,74.31,74.33,25658.0,65.9966,65.9966,65.9523,65.97,25658.0
2016-12-28 15:10:00,74.32,74.34,74.29,74.34,18636.0,65.9611,65.9789,65.9345,65.9789,18636.0
2016-12-28 15:15:00,74.35,74.38,74.33,74.35,21161.0,65.9878,66.0144,65.97,65.9878,21161.0
2016-12-28 15:20:00,74.36,74.41,74.34,74.4,24772.0,65.9966,66.041,65.9789,66.0321,24772.0
2016-12-28 15:25:00,74.41,74.44,74.39,74.44,24348.0,66.041,66.0676,66.0233,66.0676,24348.0
2016-12-28 15:30:00,74.44,74.47,74.41,74.46,35245.0,66.0676,66.0943,66.041,66.0854,35245.0
2016-12-28 15:35:00,74.46,74.46,74.41,74.42,26453.0,66.0854,66.0854,66.041,66.0499,26453.0
2016-12-28 15:40:00,74.41,74.43,74.35,74.38,53059.0,66.041,66.0588,65.9878,66.0144,53059.0
2016-12-28 15:45:00,74.38,74.46,74.38,74.42,54551.0,66.0144,66.0854,66.0144,66.0499,54551.0
2016-12-28 15:50:00,74.42,74.44,74.37,74.41,44842.0,66.0499,66.0676,66.0055,66.041,44842.0
2016-12-28 15:55:00,74.42,74.46,74.35,74.36,98854.0,66.0499,66.0854,65.9878,65.9966,98854.0
2016-12-29 09:30:00,74.27,74.68,74.22,74.6,35214.0,65.9168,66.2806,65.8724,66.2096,35214.0
2016-12-29 09:35:00,74.58,74.66,74.52,74.55,15815.0,66.1919,66.2629,66.1386,66.1653,15815.0
2016-12-29 09:40:00,74.56,74.6,74.47,74.48,15382.0,66.1741,66.2096,66.0943,66.1031,15382.0
2016-12-29 09:45:00,74.48,74.49,74.26,74.26,26815.0,66.1031,66.112,65.9079,65.9079,26815.0
2016-12-29 09:50:00,74.27,74.36,74.25,74.34,24277.0,65.9168,65.9966,65.899,65.9789,24277.0
2016-12-29 09:55:00,74.33,74.36,74.24,74.24,16688.0,65.97,65.9966,65.8901,65.8901,16688.0
2016-12-29 10:00:00,74.27,74.46,74.27,74.42,25936.0,65.9168,66.0854,65.9168,66.0499,25936.0
2016-12-29 10:05:00,74.44,74.45,74.32,74.36,24762.0,66.0676,66.0765,65.9611,65.9966,24762.0
2016-12-29 10:10:00,74.36,74.44,74.3,74.43,23248.0,65.9966,66.0676,65.9434,66.0588,23248.0
2016-12-29 10:15:00,74.44,74.49,74.4,74.44,11276.0,66.0676,66.112,66.0321,66.0676,11276.0
2016-12-29 10:20:00,74.45,74.46,74.39,74.4,11108.0,66.0765,66.0854,66.0233,66.0321,11108.0
2016-12-29 10:25:00,74.41,74.43,74.33,74.43,13089.0,66.041,66.0588,65.97,66.0588,13089.0
2016-12-29 10:30:00,74.43,74.44,74.35,74.35,19373.0,66.0588,66.0676,65.9878,65.9878,19373.0
2016-12-29 10:35:00,74.34,74.37,74.24,74.24,31838.0,65.9789,66.0055,65.8901,65.8901,31838.0
2016-12-29 10:40:00,74.22,74.23,74.17,74.2,17014.0,65.8724,65.8813,65.828,65.8546,17014.0
2016-12-29 10:45:00,74.2,74.24,74.04,74.05,35189.0,65.8546,65.8901,65.7126,65.7215,35189.0
2016-12-29 10:50:00,74.04,74.09,73.98,73.99,30605.0,65.7126,65.757,65.6594,65.6683,30605.0
2016-12-29 10:55:00,73.99,74.02,73.93,73.99,40500.0,65.6683,65.6949,65.615,65.6683,40500.0
2016-12-29 11:00:00,74.0,74.07,73.99,74.02,22753.0,65.6771,65.7393,65.6683,65.6949,22753.0
2016-12-29 11:05:00,74.02,74.1,74.01,74.05,32326.0,65.6949,65.7659,65.686,65.7215,32326.0
2016-12-29 11:10:00,74.04,74.06,74.0,74.01,23497.0,65.7126,65.7304,65.6771,65.686,23497.0
2016-12-29 11:15:00,74.0,74.01,73.89,73.89,59953.0,65.6771,65.686,65.5795,65.5795,59953.0
2016-12-29 11:20:00,73.89,73.91,73.71,73.72,94805.0,65.5795,65.5972,65.4197,65.4286,94805.0
2016-12-29 11:25:00,73.72,73.73,73.61,73.61,67282.0,65.4286,65.4375,65.331,65.331,67282.0
2016-12-29 11:30:00,73.62,73.75,73.62,73.73,43494.0,65.3399,65.4552,65.3399,65.4375,43494.0
2016-12-29 11:35:00,73.73,73.74,73.68,73.69,20726.0,65.4375,65.4464,65.3931,65.402,20726.0
2016-12-29 11:40:00,73.69,73.79,73.69,73.77,33447.0,65.402,65.4907,65.402,65.473,33447.0
2016-12-29 11:45:00,73.77,73.78,73.71,73.72,28459.0,65.473,65.4819,65.4197,65.4286,28459.0
2016-12-29 11:50:00,73.73,73.75,73.68,73.74,20061.0,65.4375,65.4552,65.3931,65.4464,20061.0
2016-12-29 11:55:00,73.75,73.78,73.71,73.71,25039.0,65.4552,65.4819,65.4197,65.4197,25039.0
2016-12-29 12:00:00,73.72,73.72,73.64,73.64,26028.0,65.4286,65.4286,65.3576,65.3576,26028.0
2016-12-29 12:05:00,73.63,73.65,73.55,73.58,22351.0,65.3487,65.3665,65.2777,65.3044,22351.0
2016-12-29 12:10:00,73.59,73.6,73.5,73.57,26870.0,65.3132,65.3221,65.2334,65.2955,26870.0
2016-12-29 12:15:00,73.58,73.64,73.56,73.6,44502.0,65.3044,65.3576,65.2866,65.3221,44502.0
2016-12-29 12:20:00,73.6,73.66,73.6,73.66,43732.0,65.3221,65.3754,65.3221,65.3754,43732.0
2016-12-29 12:25:00,73.66,73.74,73.64,73.74,19838.0,65.3754,65.4464,65.3576,65.4464,19838.0
2016-12-29 12:30:00,73.74,73.75,73.69,73.71,19648.0,65.4464,65.4552,65.402,65.4197,19648.0
2016-12-29 12:35:00,73.71,73.71,73.65,73.65,11500.0,65.4197,65.4197,65.3665,65.3665,11500.0
2016-12-29 12:40:00,73.65,73.76,73.64,73.72,14778.0,65.3665,65.4641,65.3576,65.4286,14778.0
2016-12-29 12:45:00,73.72,73.78,73.7,73.77,19647.0,65.4286,65.4819,65.4109,65.473,19647.0
2016-12-29 12:50:00,73.76,73.81,73.76,73.8,8875.0,65.4641,65.5085,65.4641,65.4996,8875.0
2016-12-29 12:55:00,73.8,73.81,73.77,73.78,15545.0,65.4996,65.5085,65.473,65.4819,15545.0
2016-12-29 13:00:00,73.77,73.79,73.67,73.69,28577.0,65.473,65.4907,65.3842,65.402,28577.0
2016-12-29 13:05:00,73.7,73.71,73.68,73.7,10938.0,65.4109,65.4197,65.3931,65.4109,10938.0
2016-12-29 13:10:00,73.69,73.72,73.67,73.68,18986.0,65.402,65.4286,65.3842,65.3931,18986.0
2016-12-29 13:15:00,73.69,73.7,73.63,73.66,21575.0,65.402,65.4109,65.3487,65.3754,21575.0
2016-12-29 13:20:00,73.66,73.7,73.65,73.7,16455.0,65.3754,65.4109,65.3665,65.4109,16455.0
2016-12-29 13:25:00,73.7,73.79,73.69,73.77,15793.0,65.4109,65.4907,65.402,65.473,15793.0
2016-12-29 13:30:00,73.77,73.77,73.73,73.75,13439.0,65.473,65.473,65.4375,65.4552,13439.0
2016-12-29 13:35:00,73.75,73.79,73.74,73.77,13396.0,65.4552,65.4907,65.4464,65.473,13396.0
2016-12-29 13:40:00,73.78,73.79,73.76,73.77,10156.0,65.4819,65.4907,65.4641,65.473,10156.0
2016-12-29 13:45:00,73.77,73.79,73.76,73.78,11253.0,65.473,65.4907,65.4641,65.4819,11253.0
2016-12-29 13:50:00,73.79,73.85,73.78,73.84,24762.0,65.4907,65.544,65.4819,65.5351,24762.0
2016-12-29 13:55:00,73.84,73.89,73.84,73.89,19126.0,65.5351,65.5795,65.5351,65.5795,19126.0
2016-12-29 14:00:00,73.89,74.03,73.88,73.97,25315.0,65.5795,65.7038,65.5706,65.6505,25315.0
2016-12-29 14:05:00,73.97,74.07,73.95,74.03,45329.0,65.6505,65.7393,65.6328,65.7038,45329.0
2016-12-29 14:10:00,74.03,74.03,73.94,73.99,15701.0,65.7038,65.7038,65.6239,65.6683,15701.0
2016-12-29 14:15:00,73.99,74.03,73.97,74.02,21793.0,65.6683,65.7038,65.6505,65.6949,21793.0
2016-12-29 14:20:00,74.01,74.06,74.01,74.02,12326.0,65.686,65.7304,65.686,65.6949,12326.0
2016-12-29 14:25:00,74.02,74.04,73.94,73.97,23651.0,65.6949,65.7126,65.6239,65.6505,23651.0
2016-12-29 14:30:00,73.97,74.02,73.89,73.89,42868.0,65.6505,65.6949,65.5795,65.5795,42868.0
2016-12-29 14:35:00,73.9,73.98,73.89,73.96,21081.0,65.5884,65.6594,65.5795,65.6416,21081.0
2016-12-29 14:40:00,73.95,73.98,73.91,73.98,21518.0,65.6328,65.6594,65.5972,65.6594,21518.0
2016-12-29 14:45:00,73.97,74.04,73.97,74.02,38581.0,65.6505,65.7126,65.6505,65.6949,38581.0
2016-12-29 14:50:00,74.01,74.04,73.99,74.0,33495.0,65.686,65.7126,65.6683,65.6771,33495.0
2016-12-29 14:55:00,74.0,74.0,73.96,73.98,12536.0,65.6771,65.6771,65.6416,65.6594,12536.0
2016-12-29 15:00:00,73.98,73.99,73.94,73.94,22622.0,65.6594,65.6683,65.6239,65.6239,22622.0
2016-12-29 15:05:00,73.94,73.95,73.9,73.9,13660.0,65.6239,65.6328,65.5884,65.5884,13660.0
2016-12-29 15:10:00,73.9,73.92,73.86,73.88,26649.0,65.5884,65.6061,65.5529,65.5706,26649.0
2016-12-29 15:15:00,73.88,73.94,73.88,73.92,18506.0,65.5706,65.6239,65.5706,65.6061,18506.0
2016-12-29 15:20:00,73.92,73.97,73.91,73.96,22722.0,65.6061,65.6505,65.5972,65.6416,22722.0
2016-12-29 15:25:00,73.96,73.99,73.91,73.92,21490.0,65.6416,65.6683,65.5972,65.6061,21490.0
2016-12-29 15:30:00,73.91,73.95,73.88,73.89,34026.0,65.5972,65.6328,65.5706,65.5795,34026.0
2016-12-29 15:35:00,73.89,73.9,73.85,73.87,31320.0,65.5795,65.5884,65.544,65.5617,31320.0
2016-12-29 15:40:00,73.87,73.9,73.85,73.88,30480.0,65.5617,65.5884,65.544,65.5706,30480.0
2016-12-29 15:45:00,73.89,73.97,73.88,73.97,80147.0,65.5795,65.6505,65.5706,65.6505,80147.0
2016-12-29 15:50:00,73.97,73.98,73.86,73.86,42368.0,65.6505,65.6594,65.5529,65.5529,42368.0
2016-12-29 15:55:00,73.87,73.94,73.86,73.93,105835.0,65.5617,65.6239,65.5529,65.615,105835.0
2016-12-30 09:30:00,73.96,74.32,73.96,74.07,89172.0,65.6416,65.9611,65.6416,65.7393,89172.0
2016-12-30 09:35:00,74.06,74.18,74.03,74.09,32113.0,65.7304,65.8369,65.7038,65.757,32113.0
2016-12-30 09:40:00,74.1,74.24,74.06,74.19,20493.0,65.7659,65.8901,65.7304,65.8458,20493.0
2016-12-30 09:45:00,74.21,74.27,74.15,74.22,26295.0,65.8635,65.9168,65.8103,65.8724,26295.0
2016-12-30 09:50:00,74.22,74.25,74.14,74.16,18091.0,65.8724,65.899,65.8014,65.8191,18091.0
2016-12-30 09:55:00,74.15,74.23,74.05,74.13,42803.0,65.8103,65.8813,65.7215,65.7925,42803.0
2016-12-30 10:00:00,74.1,74.16,74.05,74.06,41726.0,65.7659,65.8191,65.7215,65.7304,41726.0
2016-12-30 10:05:00,74.05,74.21,74.05,74.11,30766.0,65.7215,65.8635,65.7215,65.7748,30766.0
2016-12-30 10:10:00,74.11,74.12,74.03,74.05,27113.0,65.7748,65.7836,65.7038,65.7215,27113.0
2016-12-30 10:15:00,74.05,74.06,73.98,74.0,26697.0,65.7215,65.7304,65.6594,65.6771,26697.0
2016-12-30 10:20:00,74.0,74.05,73.96,74.04,62889.0,65.6771,65.7215,65.6416,65.7126,62889.0
2016-12-30 10:25:00,74.03,74.13,74.03,74.04,14913.0,65.7038,65.7925,65.7038,65.7126,14913.0
2016-12-30 10:30:00,74.04,74.22,74.04,74.22,22034.0,65.7126,65.8724,65.7126,65.8724,22034.0
2016-12-30 10:35:00,74.21,74.21,74.14,74.16,16389.0,65.8635,65.8635,65.8014,65.8191,16389.0
2016-12-30 10:40:00,74.16,74.17,74.09,74.11,24180.0,65.8191,65.828,65.757,65.7748,24180.0
2016-12-30 10:45:00,74.11,74.16,74.07,74.16,20330.0,65.7748,65.8191,65.7393,65.8191,20330.0
2016-12-30 10:50:00,74.16,74.2,74.14,74.2,15910.0,65.8191,65.8546,65.8014,65.8546,15910.0
2016-12-30 10:55:00,74.21,74.25,74.19,74.23,22354.0,65.8635,65.899,65.8458,65.8813,22354.0
2016-12-30 11:00:00,74.23,74.26,74.17,74.18,22415.0,65.8813,65.9079,65.828,65.8369,22415.0
2016-12-30 11:05:00,74.18,74.18,74.05,74.06,22834.0,65.8369,65.8369,65.7215,65.7304,22834.0
2016-12-30 11:10:00,74.07,74.08,74.0,74.02,30044.0,65.7393,65.7481,65.6771,65.6949,30044.0
2016-12-30 11:15:00,74.02,74.07,74.02,74.06,25093.0,65.6949,65.7393,65.6949,65.7304,25093.0
2016-12-30 11:20:00,74.07,74.1,74.04,74.08,20863.0,65.7393,65.7659,65.7126,65.7481,20863.0
2016-12-30 11:25:00,74.1,74.21,74.1,74.17,22940.0,65.7659,65.8635,65.7659,65.828,22940.0
2016-12-30 11:30:00,74.16,74.24,74.14,74.24,18928.0,65.8191,65.8901,65.8014,65.8901,18928.0
2016-12-30 11:35:00,74.23,74.23,74.14,74.14,15635.0,65.8813,65.8813,65.8014,65.8014,15635.0
2016-12-30 11:40:00,74.14,74.26,74.13,74.24,21632.0,65.8014,65.9079,65.7925,65.8901,21632.0
2016-12-30 11:45:00,74.25,74.27,74.18,74.19,24199.0,65.899,65.9168,65.8369,65.8458,24199.0
2016-12-30 11:50:00,74.19,74.29,74.19,74.23,22599.0,65.8458,65.9345,65.8458,65.8813,22599.0
2016-12-30 11:55:00,74.23,74.24,74.14,74.15,15542.0,65.8813,65.8901,65.8014,65.8103,15542.0
2016-12-30 12:00:00,74.15,74.18,74.12,74.15,31170.0,65.8103,65.8369,65.7836,65.8103,31170.0
2016-12-30 12:05:00,74.15,74.19,74.12,74.18,19924.0,65.8103,65.8458,65.7836,65.8369,19924.0
2016-12-30 12:10:00,74.18,74.25,74.16,74.25,18919.0,65.8369,65.899,65.8191,65.899,18919.0
2016-12-30 12:15:00,74.25,74.26,74.19,74.22,27779.0,65.899,65.9079,65.8458,65.8724,27779.0
2016-12-30 12:20:00,74.22,74.22,74.16,74.17,22682.0,65.8724,65.8724,65.8191,65.828,22682.0
2016-12-30 12:25:00,74.18,74.21,74.14,74.14,29128.0,65.8369,65.8635,65.8014,65.8014,29128.0
2016-12-30 12:30:00,74.15,74.2,74.13,74.16,35714.0,65.8103,65.8546,65.7925,65.8191,35714.0
2016-12-30 12:35:00,74.15,74.16,74.08,74.11,25049.0,65.8103,65.8191,65.7481,65.7748,25049.0
2016-12-30 12:40:00,74.1,74.13,74.08,74.11,11387.0,65.7659,65.7925,65.7481,65.7748,11387.0
2016-12-30 12:45:00,74.11,74.12,74.06,74.08,16877.0,65.7748,65.7836,65.7304,65.7481,16877.0
2016-12-30 12:50:00,74.07,74.07,74.01,74.05,23443.0,65.7393,65.7393,65.686,65.7215,23443.0
2016-12-30 12:55:00,74.05,74.1,74.05,74.05,14567.0,65.7215,65.7659,65.7215,65.7215,14567.0
2016-12-30 13:00:00,74.05,74.13,74.05,74.1,17975.0,65.7215,65.7925,65.7215,65.7659,17975.0
2016-12-30 13:05:00,74.1,74.11,74.06,74.08,14486.0,65.7659,65.7748,65.7304,65.7481,14486.0
2016-12-30 13:10:00,74.08,74.15,74.07,74.11,17071.0,65.7481,65.8103,65.7393,65.7748,17071.0
2016-12-30 13:15:00,74.11,74.14,74.1,74.11,16572.0,65.7748,65.8014,65.7659,65.7748,16572.0
2016-12-30 13:20:00,74.11,74.17,74.11,74.16,17106.0,65.7748,65.828,65.7748,65.8191,17106.0
2016-12-30 13:25:00,74.17,74.2,74.15,74.15,16078.0,65.828,65.8546,65.8103,65.8103,16078.0
2016-12-30 13:30:00,74.15,74.2,74.15,74.2,12285.0,65.8103,65.8546,65.8103,65.8546,12285.0
2016-12-30 13:35:00,74.21,74.23,74.14,74.15,19510.0,65.8635,65.8813,65.8014,65.8103,19510.0
2016-12-30 13:40:00,74.16,74.19,74.1,74.1,21802.0,65.8191,65.8458,65.7659,65.7659,21802.0
2016-12-30 13:45:00,74.1,74.15,74.06,74.09,48751.0,65.7659,65.8103,65.7304,65.757,48751.0
2016-12-30 13:50:00,74.09,74.16,74.08,74.14,14493.0,65.757,65.8191,65.7481,65.8014,14493.0
2016-12-30 13:55:00,74.13,74.13,74.07,74.07,20411.0,65.7925,65.7925,65.7393,65.7393,20411.0
2016-12-30 14:00:00,74.06,74.08,74.04,74.07,18707.0,65.7304,65.7481,65.7126,65.7393,18707.0
2016-12-30 14:05:00,74.07,74.08,74.0,74.0,18686.0,65.7393,65.7481,65.6771,65.6771,18686.0
2016-12-30 14:10:00,74.0,74.05,73.99,74.03,28419.0,65.6771,65.7215,65.6683,65.7038,28419.0
2016-12-30 14:15:00,74.03,74.09,74.02,74.09,20635.0,65.7038,65.757,65.6949,65.757,20635.0
2016-12-30 14:20:00,74.08,74.09,74.03,74.03,19366.0,65.7481,65.757,65.7038,65.7038,19366.0
2016-12-30 14:25:00,74.04,74.09,74.03,74.05,20635.0,65.7126,65.757,65.7038,65.7215,20635.0
2016-12-30 14:30:00,74.05,74.09,74.01,74.07,21895.0,65.7215,65.757,65.686,65.7393,21895.0
2016-12-30 14:35:00,74.07,74.12,74.05,74.12,15118.0,65.7393,65.7836,65.7215,65.7836,15118.0
2016-12-30 14:40:00,74.11,74.11,74.06,74.08,14490.0,65.7748,65.7748,65.7304,65.7481,14490.0
2016-12-30 14:45:00,74.07,74.07,73.96,73.97,35470.0,65.7393,65.7393,65.6416,65.6505,35470.0
2016-12-30 14:50:00,73.97,73.98,73.9,73.91,32385.0,65.6505,65.6594,65.5884,65.5972,32385.0
2016-12-30 14:55:00,73.92,73.97,73.88,73.96,32482.0,65.6061,65.6505,65.5706,65.6416,32482.0
2016-12-30 15:00:00,73.96,73.96,73.91,73.96,29018.0,65.6416,65.6416,65.5972,65.6416,29018.0
2016-12-30 15:05:00,73.95,74.03,73.94,74.02,21924.0,65.6328,65.7038,65.6239,65.6949,21924.0
2016-12-30 15:10:00,74.02,74.05,73.98,74.04,49149.0,65.6949,65.7215,65.6594,65.7126,49149.0
2016-12-30 15:15:00,74.05,74.09,74.04,74.06,24739.0,65.7215,65.757,65.7126,65.7304,24739.0
2016-12-30 15:20:00,74.05,74.07,73.98,73.98,30567.0,65.7215,65.7393,65.6594,65.6594,30567.0
2016-12-30 15:25:00,73.99,74.05,73.98,74.05,34174.0,65.6683,65.7215,65.6594,65.7215,34174.0
2016-12-30 15:30:00,74.06,74.08,74.02,74.06,45242.0,65.7304,65.7481,65.6949,65.7304,45242.0
2016-12-30 15:35:00,74.05,74.06,74.0,74.01,27305.0,65.7215,65.7304,65.6771,65.686,27305.0
2016-12-30 15:40:00,74.01,74.01,73.89,73.91,61833.0,65.686,65.686,65.5795,65.5972,61833.0
2016-12-30 15:45:00,73.91,73.94,73.87,73.87,106424.0,65.5972,65.6239,65.5617,65.5617,106424.0
2016-12-30 15:50:00,73.87,73.9,73.84,73.89,89886.0,65.5617,65.5884,65.5351,65.5795,89886.0
2016-12-30 15:55:00,73.89,74.11,73.87,74.09,288145.0,65.5795,65.7748,65.5617,65.757,288145.0
2017-01-03 09:30:00,74.89,75.65,74.89,75.48,180602.0,66.467,67.1415,66.467,66.9907,180602.0
2017-01-03 09:35:00,75.48,75.75,75.44,75.53,83739.0,66.9907,67.2303,66.9552,67.035,83739.0
2017-01-03 09:40:00,75.53,75.74,75.51,75.63,121855.0,67.035,67.2214,67.0173,67.1238,121855.0
2017-01-03 09:45:00,75.64,75.65,75.29,75.3,90342.0,67.1327,67.1415,66.822,66.8309,90342.0
2017-01-03 09:50:00,75.3,75.43,75.22,75.43,54300.0,66.8309,66.9463,66.7599,66.9463,54300.0
2017-01-03 09:55:00,75.43,75.53,75.37,75.49,62908.0,66.9463,67.035,66.893,66.9995,62908.0
2017-01-03 10:00:00,75.47,75.61,75.41,75.56,49548.0,66.9818,67.106,66.9285,67.0617,49548.0
2017-01-03 10:05:00,75.54,75.7,75.5,75.65,52278.0,67.0439,67.1859,67.0084,67.1415,52278.0
2017-01-03 10:10:00,75.65,75.73,75.58,75.58,56636.0,67.1415,67.2126,67.0794,67.0794,56636.0
2017-01-03 10:15:00,75.59,75.62,75.52,75.6,41416.0,67.0883,67.1149,67.0262,67.0972,41416.0
2017-01-03 10:20:00,75.59,75.66,75.56,75.66,40126.0,67.0883,67.1504,67.0617,67.1504,40126.0
2017-01-03 10:25:00,75.67,75.71,75.63,75.64,32218.0,67.1593,67.1948,67.1238,67.1327,32218.0
2017-01-03 10:30:00,75.64,75.7,75.48,75.49,51589.0,67.1327,67.1859,66.9907,66.9995,51589.0
2017-01-03 10:35:00,75.5,75.53,75.46,75.48,132083.0,67.0084,67.035,66.9729,66.9907,132083.0
2017-01-03 10:40:00,75.48,75.56,75.37,75.38,48323.0,66.9907,67.0617,66.893,66.9019,48323.0
2017-01-03 10:45:00,75.37,75.39,75.22,75.22,44399.0,66.893,66.9108,66.7599,66.7599,44399.0
2017-01-03 10:50:00,75.22,75.23,75.11,75.13,27041.0,66.7599,66.7688,66.6623,66.68,27041.0
2017-01-03 10:55:00,75.13,75.13,74.97,74.98,32204.0,66.68,66.68,66.538,66.5469,32204.0
2017-01-03 11:00:00,74.97,74.99,74.88,74.97,40734.0,66.538,66.5558,66.4582,66.538,40734.0
2017-01-03 11:05:00,74.96,75.06,74.95,75.04,29142.0,66.5292,66.6179,66.5203,66.6002,29142.0
2017-01-03 11:10:00,75.04,75.06,75.0,75.04,40203.0,66.6002,66.6179,66.5647,66.6002,40203.0
2017-01-03 11:15:00,75.04,75.07,74.98,75.0,54623.0,66.6002,66.6268,66.5469,66.5647,54623.0
2017-01-03 11:20:00,75.0,75.23,75.0,75.21,48455.0,66.5647,66.7688,66.5647,66.751,48455.0
2017-01-03 11:25:00,75.21,75.21,75.06,75.07,29225.0,66.751,66.751,66.6179,66.6268,29225.0
2017-01-03 11:30:00,75.08,75.15,75.05,75.14,28741.0,66.6357,66.6978,66.609,66.6889,28741.0
2017-01-03 11:35:00,75.13,75.15,75.0,75.0,44087.0,66.68,66.6978,66.5647,66.5647,44087.0
2017-01-03 11:40:00,75.0,75.0,74.87,74.93,28248.0,66.5647,66.5647,66.4493,66.5025,28248.0
2017-01-03 11:45:00,74.93,75.02,74.92,74.96,17848.0,66.5025,66.5824,66.4937,66.5292,17848.0
2017-01-03 11:50:00,74.96,75.04,74.91,75.03,33594.0,66.5292,66.6002,66.4848,66.5913,33594.0
2017-01-03 11:55:00,75.02,75.1,75.0,75.1,35577.0,66.5824,66.6534,66.5647,66.6534,35577.0
2017-01-03 12:00:00,75.11,75.13,75.06,75.11,25805.0,66.6623,66.68,66.6179,66.6623,25805.0
2017-01-03 12:05:00,75.11,75.11,75.01,75.08,31491.0,66.6623,66.6623,66.5735,66.6357,31491.0
2017-01-03 12:10:00,75.08,75.09,75.02,75.03,18881.0,66.6357,66.6445,66.5824,66.5913,18881.0
2017-01-03 12:15:00,75.04,75.04,74.99,75.01,16430.0,66.6002,66.6002,66.5558,66.5735,16430.0
2017-01-03 12:20:00,75.01,75.01,74.95,74.98,22954.0,66.5735,66.5735,66.5203,66.5469,22954.0
2017-01-03 12:25:00,74.98,75.03,74.96,74.97,20822.0,66.5469,66.5913,66.5292,66.538,20822.0
2017-01-03 12:30:00,74.96,74.99,74.9,74.97,21234.0,66.5292,66.5558,66.4759,66.538,21234.0
2017-01-03 12:35:00,74.96,74.96,74.87,74.88,17202.0,66.5292,66.5292,66.4493,66.4582,17202.0
2017-01-03 12:40:00,74.87,74.89,74.75,74.76,19254.0,66.4493,66.467,66.3428,66.3516,19254.0
2017-01-03 12:45:00,74.76,74.86,74.74,74.84,44219.0,66.3516,66.4404,66.3339,66.4227,44219.0
2017-01-03 12:50:00,74.84,74.84,74.78,74.81,18844.0,66.4227,66.4227,66.3694,66.396,18844.0
2017-01-03 12:55:00,74.82,74.92,74.81,74.92,42480.0,66.4049,66.4937,66.396,66.4937,42480.0
2017-01-03 13:00:00,74.91,74.99,74.9,74.96,67941.0,66.4848,66.5558,66.4759,66.5292,67941.0
2017-01-03 13:05:00,74.96,75.02,74.92,74.96,63591.0,66.5292,66.5824,66.4937,66.5292,63591.0
2017-01-03 13:10:00,74.95,74.95,74.83,74.84,21075.0,66.5203,66.5203,66.4138,66.4227,21075.0
2017-01-03 13:15:00,74.84,74.88,74.83,74.86,15872.0,66.4227,66.4582,66.4138,66.4404,15872.0
2017-01-03 13:20:00,74.87,74.96,74.85,74.93,58223.0,66.4493,66.5292,66.4315,66.5025,58223.0
2017-01-03 13:25:00,74.94,75.0,74.93,74.99,56943.0,66.5114,66.5647,66.5025,66.5558,56943.0
2017-01-03 13:30:00,74.98,75.12,74.98,75.11,38848.0,66.5469,66.6712,66.5469,66.6623,38848.0
2017-01-03 13:35:00,75.11,75.17,75.08,75.17,39341.0,66.6623,66.7155,66.6357,66.7155,39341.0
2017-01-03 13:40:00,75.17,75.17,75.14,75.14,31842.0,66.7155,66.7155,66.6889,66.6889,31842.0
2017-01-03 13:45:00,75.14,75.19,75.09,75.12,38351.0,66.6889,66.7333,66.6445,66.6712,38351.0
2017-01-03 13:50:00,75.12,75.12,75.06,75.1,49654.0,66.6712,66.6712,66.6179,66.6534,49654.0
2017-01-03 13:55:00,75.1,75.1,75.07,75.08,24254.0,66.6534,66.6534,66.6268,66.6357,24254.0
2017-01-03 14:00:00,75.07,75.07,75.02,75.03,34191.0,66.6268,66.6268,66.5824,66.5913,34191.0
2017-01-03 14:05:00,75.02,75.06,75.02,75.05,26164.0,66.5824,66.6179,66.5824,66.609,26164.0
2017-01-03 14:10:00,75.06,75.09,75.03,75.06,34714.0,66.6179,66.6445,66.5913,66.6179,34714.0
2017-01-03 14:15:00,75.06,75.15,75.06,75.12,79531.0,66.6179,66.6978,66.6179,66.6712,79531.0
2017-01-03 14:20:00,75.13,75.19,75.07,75.11,43375.0,66.68,66.7333,66.6268,66.6623,43375.0
2017-01-03 14:25:00,75.11,75.12,75.02,75.05,27826.0,66.6623,66.6712,66.5824,66.609,27826.0
2017-01-03 14:30:00,75.06,75.06,74.94,74.96,34127.0,66.6179,66.6179,66.5114,66.5292,34127.0
2017-01-03 14:35:00,74.96,75.03,74.96,75.01,36674.0,66.5292,66.5913,66.5292,66.5735,36674.0
2017-01-03 14:40:00,75.01,75.06,75.0,75.04,32231.0,66.5735,66.6179,66.5647,66.6002,32231.0
2017-01-03 14:45:00,75.03,75.08,75.03,75.08,26603.0,66.5913,66.6357,66.5913,66.6357,26603.0
2017-01-03 14:50:00,75.08,75.14,75.06,75.14,38849.0,66.6357,66.6889,66.6179,66.6889,38849.0
2017-01-03 14:55:00,75.14,75.14,75.07,75.08,34074.0,66.6889,66.6889,66.6268,66.6357,34074.0
2017-01-03 15:00:00,75.09,75.19,75.09,75.18,25751.0,66.6445,66.7333,66.6445,66.7244,25751.0
2017-01-03 15:05:00,75.18,75.19,75.11,75.13,45480.0,66.7244,66.7333,66.6623,66.68,45480.0
2017-01-03 15:10:00,75.13,75.2,75.13,75.2,23818.0,66.68,66.7422,66.68,66.7422,23818.0
2017-01-03 15:15:00,75.2,75.2,75.1,75.11,31338.0,66.7422,66.7422,66.6534,66.6623,31338.0
2017-01-03 15:20:00,75.11,75.11,75.01,75.02,43698.0,66.6623,66.6623,66.5735,66.5824,43698.0
2017-01-03 15:25:00,75.03,75.12,75.02,75.06,39940.0,66.5913,66.6712,66.5824,66.6179,39940.0
2017-01-03 15:30:00,75.06,75.1,75.02,75.09,53494.0,66.6179,66.6534,66.5824,66.6445,53494.0
2017-01-03 15:35:00,75.1,75.17,75.08,75.16,60678.0,66.6534,66.7155,66.6357,66.7067,60678.0
2017-01-03 15:40:00,75.16,75.18,75.14,75.14,67861.0,66.7067,66.7244,66.6889,66.6889,67861.0
2017-01-03 15:45:00,75.14,75.25,75.11,75.21,125599.0,66.6889,66.7865,66.6623,66.751,125599.0
2017-01-03 15:50:00,75.2,75.23,75.14,75.2,128790.0,66.7422,66.7688,66.6889,66.7422,128790.0
2017-01-03 15:55:00,75.2,75.34,75.17,75.34,353197.0,66.7422,66.8664,66.7155,66.8664,353197.0
2017-01-04 09:30:00,75.26,75.45,75.05,75.45,78292.0,67.0757,67.245,66.8885,67.245,78292.0
2017-01-04 09:35:00,75.42,75.51,75.38,75.4,148366.0,67.2183,67.2985,67.1826,67.2005,148366.0
2017-01-04 09:40:00,75.39,75.52,75.39,75.48,43418.0,67.1916,67.3074,67.1916,67.2718,43418.0
2017-01-04 09:45:00,75.48,75.56,75.44,75.5,33457.0,67.2718,67.3431,67.2361,67.2896,33457.0
2017-01-04 09:50:00,75.5,75.53,75.37,75.39,47282.0,67.2896,67.3163,67.1737,67.1916,47282.0
2017-01-04 09:55:00,75.38,75.38,75.21,75.38,92954.0,67.1826,67.1826,67.0311,67.1826,92954.0
2017-01-04 10:00:00,75.38,75.6,75.38,75.53,41489.0,67.1826,67.3787,67.1826,67.3163,41489.0
2017-01-04 10:05:00,75.57,75.64,75.52,75.52,37340.0,67.352,67.4144,67.3074,67.3074,37340.0
2017-01-04 10:10:00,75.54,75.57,75.47,75.51,29604.0,67.3252,67.352,67.2629,67.2985,29604.0
2017-01-04 10:15:00,75.5,75.52,75.36,75.38,34839.0,67.2896,67.3074,67.1648,67.1826,34839.0
2017-01-04 10:20:00,75.39,75.43,75.38,75.39,29423.0,67.1916,67.2272,67.1826,67.1916,29423.0
2017-01-04 10:25:00,75.38,75.38,75.25,75.25,43062.0,67.1826,67.1826,67.0668,67.0668,43062.0
2017-01-04 10:30:00,75.24,75.35,75.23,75.34,57446.0,67.0579,67.1559,67.049,67.147,57446.0
2017-01-04 10:35:00,75.34,75.42,75.32,75.4,53306.0,67.147,67.2183,67.1292,67.2005,53306.0
2017-01-04 10:40:00,75.41,75.51,75.4,75.51,39791.0,67.2094,67.2985,67.2005,67.2985,39791.0
2017-01-04 10:45:00,75.51,75.59,75.5,75.56,37383.0,67.2985,67.3698,67.2896,67.3431,37383.0
2017-01-04 10:50:00,75.57,75.58,75.54,75.57,21727.0,67.352,67.3609,67.3252,67.352,21727.0
2017-01-04 10:55:00,75.56,75.65,75.55,75.62,65948.0,67.3431,67.4233,67.3342,67.3965,65948.0
2017-01-04 11:00:00,75.62,75.67,75.59,75.6,90968.0,67.3965,67.4411,67.3698,67.3787,90968.0
2017-01-04 11:05:00,75.59,75.65,75.5,75.5,66831.0,67.3698,67.4233,67.2896,67.2896,66831.0
2017-01-04 11:10:00,75.51,75.51,75.46,75.46,49852.0,67.2985,67.2985,67.2539,67.2539,49852.0
2017-01-04 11:15:00,75.47,75.56,75.46,75.56,40376.0,67.2629,67.3431,67.2539,67.3431,40376.0
2017-01-04 11:20:00,75.56,75.65,75.55,75.55,25597.0,67.3431,67.4233,67.3342,67.3342,25597.0
2017-01-04 11:25:00,75.55,75.57,75.5,75.51,30994.0,67.3342,67.352,67.2896,67.2985,30994.0
2017-01-04 11:30:00,75.51,75.52,75.44,75.51,30691.0,67.2985,67.3074,67.2361,67.2985,30691.0
2017-01-04 11:35:00,75.5,75.51,75.47,75.5,30502.0,67.2896,67.2985,67.2629,67.2896,30502.0
2017-01-04 11:40:00,75.5,75.51,75.47,75.51,27605.0,67.2896,67.2985,67.2629,67.2985,27605.0
2017-01-04 11:45:00,75.51,75.51,75.42,75.42,23125.0,67.2985,67.2985,67.2183,67.2183,23125.0
2017-01-04 11:50:00,75.42,75.46,75.38,75.45,33402.0,67.2183,67.2539,67.1826,67.245,33402.0
2017-01-04 11:55:00,75.45,75.5,75.44,75.46,31422.0,67.245,67.2896,67.2361,67.2539,31422.0
2017-01-04 12:00:00,75.46,75.6,75.46,75.58,71172.0,67.2539,67.3787,67.2539,67.3609,71172.0
2017-01-04 12:05:00,75.58,75.61,75.56,75.61,49289.0,67.3609,67.3876,67.3431,67.3876,49289.0
2017-01-04 12:10:00,75.6,75.69,75.6,75.68,69410.0,67.3787,67.4589,67.3787,67.45,69410.0
2017-01-04 12:15:00,75.67,75.75,75.67,75.74,65553.0,67.4411,67.5124,67.4411,67.5035,65553.0
2017-01-04 12:20:00,75.74,75.81,75.72,75.81,38709.0,67.5035,67.5659,67.4857,67.5659,38709.0
2017-01-04 12:25:00,75.81,75.83,75.8,75.81,37668.0,67.5659,67.5837,67.557,67.5659,37668.0
2017-01-04 12:30:00,75.82,75.86,75.8,75.84,32285.0,67.5748,67.6105,67.557,67.5926,32285.0
2017-01-04 12:35:00,75.84,75.87,75.84,75.87,20574.0,67.5926,67.6194,67.5926,67.6194,20574.0
2017-01-04 12:40:00,75.87,75.87,75.84,75.87,24266.0,67.6194,67.6194,67.5926,67.6194,24266.0
2017-01-04 12:45:00,75.86,75.91,75.85,75.91,45252.0,67.6105,67.655,67.6015,67.655,45252.0
2017-01-04 12:50:00,75.91,75.93,75.89,75.92,35716.0,67.655,67.6728,67.6372,67.6639,35716.0
2017-01-04 12:55:00,75.93,75.95,75.92,75.95,14859.0,67.6728,67.6907,67.6639,67.6907,14859.0
2017-01-04 13:00:00,75.95,75.97,75.94,75.96,19950.0,67.6907,67.7085,67.6818,67.6996,19950.0
2017-01-04 13:05:00,75.96,75.97,75.91,75.96,45628.0,67.6996,67.7085,67.655,67.6996,45628.0
2017-01-04 13:10:00,75.97,76.06,75.97,76.06,93808.0,67.7085,67.7887,67.7085,67.7887,93808.0
2017-01-04 13:15:00,76.06,76.07,75.98,75.98,32348.0,67.7887,67.7976,67.7174,67.7174,32348.0
2017-01-04 13:20:00,75.98,76.04,75.96,76.04,27423.0,67.7174,67.7709,67.6996,67.7709,27423.0
2017-01-04 13:25:00,76.03,76.05,76.01,76.03,21551.0,67.762,67.7798,67.7441,67.762,21551.0
2017-01-04 13:30:00,76.03,76.1,76.03,76.1,17195.0,67.762,67.8244,67.762,67.8244,17195.0
2017-01-04 13:35:00,76.09,76.2,76.08,76.19,42000.0,67.8154,67.9135,67.8065,67.9046,42000.0
2017-01-04 13:40:00,76.19,76.21,76.17,76.19,45099.0,67.9046,67.9224,67.8867,67.9046,45099.0
2017-01-04 13:45:00,76.2,76.24,76.18,76.2,37930.0,67.9135,67.9491,67.8957,67.9135,37930.0
2017-01-04 13:50:00,76.2,76.26,76.2,76.26,26077.0,67.9135,67.967,67.9135,67.967,26077.0
2017-01-04 13:55:00,76.25,76.28,76.24,76.25,33835.0,67.958,67.9848,67.9491,67.958,33835.0
2017-01-04 14:00:00,76.25,76.29,76.22,76.28,52754.0,67.958,67.9937,67.9313,67.9848,52754.0
2017-01-04 14:05:00,76.28,76.31,76.27,76.29,50181.0,67.9848,68.0115,67.9759,67.9937,50181.0
2017-01-04 14:10:00,76.28,76.42,76.28,76.39,57206.0,67.9848,68.1096,67.9848,68.0828,57206.0
2017-01-04 14:15:00,76.39,76.41,76.35,76.36,32823.0,68.0828,68.1006,68.0472,68.0561,32823.0
2017-01-04 14:20:00,76.37,76.44,76.33,76.34,56497.0,68.065,68.1274,68.0293,68.0383,56497.0
2017-01-04 14:25:00,76.33,76.42,76.33,76.41,48020.0,68.0293,68.1096,68.0293,68.1006,48020.0
2017-01-04 14:30:00,76.42,76.45,76.4,76.44,30737.0,68.1096,68.1363,68.0917,68.1274,30737.0
2017-01-04 14:35:00,76.43,76.49,76.4,76.48,48119.0,68.1185,68.1719,68.0917,68.163,48119.0
2017-01-04 14:40:00,76.48,76.55,76.47,76.53,72172.0,68.163,68.2254,68.1541,68.2076,72172.0
2017-01-04 14:45:00,76.53,76.53,76.44,76.48,92564.0,68.2076,68.2076,68.1274,68.163,92564.0
2017-01-04 14:50:00,76.48,76.5,76.45,76.48,32748.0,68.163,68.1809,68.1363,68.163,32748.0
2017-01-04 14:55:00,76.48,76.53,76.47,76.52,55836.0,68.163,68.2076,68.1541,68.1987,55836.0
2017-01-04 15:00:00,76.52,76.54,76.49,76.49,42438.0,68.1987,68.2165,68.1719,68.1719,42438.0
2017-01-04 15:05:00,76.49,76.51,76.44,76.46,31069.0,68.1719,68.1898,68.1274,68.1452,31069.0
2017-01-04 15:10:00,76.45,76.46,76.41,76.45,40568.0,68.1363,68.1452,68.1006,68.1363,40568.0
2017-01-04 15:15:00,76.44,76.46,76.41,76.41,85398.0,68.1274,68.1452,68.1006,68.1006,85398.0
2017-01-04 15:20:00,76.41,76.42,76.34,76.37,47064.0,68.1006,68.1096,68.0383,68.065,47064.0
2017-01-04 15:25:00,76.37,76.38,76.34,76.34,57909.0,68.065,68.0739,68.0383,68.0383,57909.0
2017-01-04 15:30:00,76.34,76.41,76.34,76.37,55567.0,68.0383,68.1006,68.0383,68.065,55567.0
2017-01-04 15:35:00,76.38,76.38,76.31,76.33,58533.0,68.0739,68.0739,68.0115,68.0293,58533.0
2017-01-04 15:40:00,76.33,76.4,76.33,76.4,61468.0,68.0293,68.0917,68.0293,68.0917,61468.0
2017-01-04 15:45:00,76.39,76.42,76.3,76.3,93502.0,68.0828,68.1096,68.0026,68.0026,93502.0
2017-01-04 15:50:00,76.29,76.34,76.26,76.27,92058.0,67.9937,68.0383,67.967,67.9759,92058.0
2017-01-04 15:55:00,76.27,76.32,76.22,76.26,149253.0,67.9759,68.0204,67.9313,67.967,149253.0
2017-01-05 09:30:00,76.0,76.12,75.93,76.06,113120.0,67.7352,67.8422,67.6728,67.7887,113120.0
2017-01-05 09:35:00,76.13,76.18,75.81,75.85,53307.0,67.8511,67.8957,67.5659,67.6015,53307.0
2017-01-05 09:40:00,75.85,75.94,75.75,75.92,37963.0,67.6015,67.6818,67.5124,67.6639,37963.0
2017-01-05 09:45:00,75.92,76.04,75.92,75.97,39273.0,67.6639,67.7709,67.6639,67.7085,39273.0
2017-01-05 09:50:00,75.98,75.98,75.9,75.91,30018.0,67.7174,67.7174,67.6461,67.655,30018.0
2017-01-05 09:55:00,75.91,76.01,75.89,75.95,28429.0,67.655,67.7441,67.6372,67.6907,28429.0
2017-01-05 10:00:00,75.95,75.99,75.86,75.89,46379.0,67.6907,67.7263,67.6105,67.6372,46379.0
2017-01-05 10:05:00,75.89,75.99,75.89,75.91,34538.0,67.6372,67.7263,67.6372,67.655,34538.0
2017-01-05 10:10:00,75.9,75.95,75.87,75.88,28108.0,67.6461,67.6907,67.6194,67.6283,28108.0
2017-01-05 10:15:00,75.88,75.88,75.77,75.78,44415.0,67.6283,67.6283,67.5302,67.5391,44415.0
2017-01-05 10:20:00,75.77,75.77,75.67,75.71,50161.0,67.5302,67.5302,67.4411,67.4768,50161.0
2017-01-05 10:25:00,75.7,75.85,75.7,75.85,29680.0,67.4678,67.6015,67.4678,67.6015,29680.0
2017-01-05 10:30:00,75.85,75.86,75.69,75.73,28009.0,67.6015,67.6105,67.4589,67.4946,28009.0
2017-01-05 10:35:00,75.73,75.74,75.62,75.65,83436.0,67.4946,67.5035,67.3965,67.4233,83436.0
2017-01-05 10:40:00,75.65,75.65,75.61,75.65,27324.0,67.4233,67.4233,67.3876,67.4233,27324.0
2017-01-05 10:45:00,75.65,75.65,75.59,75.59,27476.0,67.4233,67.4233,67.3698,67.3698,27476.0
2017-01-05 10:50:00,75.58,75.58,75.43,75.47,31903.0,67.3609,67.3609,67.2272,67.2629,31903.0
2017-01-05 10:55:00,75.45,75.52,75.44,75.49,43866.0,67.245,67.3074,67.2361,67.2807,43866.0
2017-01-05 11:00:00,75.48,75.51,75.48,75.49,28501.0,67.2718,67.2985,67.2718,67.2807,28501.0
2017-01-05 11:05:00,75.49,75.49,75.19,75.25,53242.0,67.2807,67.2807,67.0133,67.0668,53242.0
2017-01-05 11:10:00,75.24,75.24,75.16,75.18,23627.0,67.0579,67.0579,66.9866,67.0044,23627.0
2017-01-05 11:15:00,75.17,75.24,75.14,75.23,30309.0,66.9955,67.0579,66.9687,67.049,30309.0
2017-01-05 11:20:00,75.23,75.28,75.17,75.22,27457.0,67.049,67.0935,66.9955,67.04,27457.0
2017-01-05 11:25:00,75.2,75.28,75.19,75.2,18293.0,67.0222,67.0935,67.0133,67.0222,18293.0
2017-01-05 11:30:00,75.2,75.2,75.08,75.1,17821.0,67.0222,67.0222,66.9153,66.9331,17821.0
2017-01-05 11:35:00,75.1,75.11,74.97,74.98,28968.0,66.9331,66.942,66.8172,66.8261,28968.0
2017-01-05 11:40:00,74.98,75.01,74.84,74.88,37539.0,66.8261,66.8529,66.7014,66.737,37539.0
2017-01-05 11:45:00,74.88,74.94,74.82,74.86,18546.0,66.737,66.7905,66.6835,66.7192,18546.0
2017-01-05 11:50:00,74.85,74.9,74.85,74.87,25017.0,66.7103,66.7548,66.7103,66.7281,25017.0
2017-01-05 11:55:00,74.88,74.88,74.84,74.85,39544.0,66.737,66.737,66.7014,66.7103,39544.0
2017-01-05 12:00:00,74.86,75.04,74.86,75.02,26739.0,66.7192,66.8796,66.7192,66.8618,26739.0
2017-01-05 12:05:00,75.01,75.02,74.94,74.97,30364.0,66.8529,66.8618,66.7905,66.8172,30364.0
2017-01-05 12:10:00,74.97,75.0,74.93,74.99,42552.0,66.8172,66.844,66.7816,66.8351,42552.0
2017-01-05 12:15:00,74.99,75.19,74.99,75.18,40474.0,66.8351,67.0133,66.8351,67.0044,40474.0
2017-01-05 12:20:00,75.17,75.17,75.09,75.11,18473.0,66.9955,66.9955,66.9242,66.942,18473.0
2017-01-05 12:25:00,75.12,75.18,75.12,75.17,21065.0,66.9509,67.0044,66.9509,66.9955,21065.0
2017-01-05 12:30:00,75.17,75.18,75.11,75.17,16421.0,66.9955,67.0044,66.942,66.9955,16421.0
2017-01-05 12:35:00,75.16,75.16,75.11,75.14,18988.0,66.9866,66.9866,66.942,66.9687,18988.0
2017-01-05 12:40:00,75.15,75.16,75.08,75.1,18860.0,66.9777,66.9866,66.9153,66.9331,18860.0
2017-01-05 12:45:00,75.1,75.14,75.09,75.13,7574.0,66.9331,66.9687,66.9242,66.9598,7574.0
2017-01-05 12:50:00,75.14,75.23,75.13,75.19,40277.0,66.9687,67.049,66.9598,67.0133,40277.0
2017-01-05 12:55:00,75.2,75.23,75.18,75.19,16887.0,67.0222,67.049,67.0044,67.0133,16887.0
2017-01-05 13:00:00,75.19,75.24,75.16,75.23,30225.0,67.0133,67.0579,66.9866,67.049,30225.0
2017-01-05 13:05:00,75.22,75.34,75.21,75.34,22655.0,67.04,67.147,67.0311,67.147,22655.0
2017-01-05 13:10:00,75.34,75.35,75.27,75.32,13836.0,67.147,67.1559,67.0846,67.1292,13836.0
2017-01-05 13:15:00,75.33,75.36,75.31,75.35,37864.0,67.1381,67.1648,67.1203,67.1559,37864.0
2017-01-05 13:20:00,75.35,75.38,75.33,75.34,12404.0,67.1559,67.1826,67.1381,67.147,12404.0
2017-01-05 13:25:00,75.33,75.38,75.29,75.31,22663.0,67.1381,67.1826,67.1024,67.1203,22663.0
2017-01-05 13:30:00,75.31,75.32,75.28,75.29,20276.0,67.1203,67.1292,67.0935,67.1024,20276.0
2017-01-05 13:35:00,75.28,75.33,75.28,75.28,15199.0,67.0935,67.1381,67.0935,67.0935,15199.0
2017-01-05 13:40:00,75.28,75.3,75.23,75.23,23351.0,67.0935,67.1113,67.049,67.049,23351.0
2017-01-05 13:45:00,75.23,75.27,75.23,75.25,14590.0,67.049,67.0846,67.049,67.0668,14590.0
2017-01-05 13:50:00,75.24,75.28,75.23,75.26,38465.0,67.0579,67.0935,67.049,67.0757,38465.0
2017-01-05 13:55:00,75.26,75.26,75.24,75.24,15399.0,67.0757,67.0757,67.0579,67.0579,15399.0
2017-01-05 14:00:00,75.23,75.3,75.23,75.3,23754.0,67.049,67.1113,67.049,67.1113,23754.0
2017-01-05 14:05:00,75.31,75.33,75.26,75.32,20220.0,67.1203,67.1381,67.0757,67.1292,20220.0
2017-01-05 14:10:00,75.32,75.38,75.32,75.37,17356.0,67.1292,67.1826,67.1292,67.1737,17356.0
2017-01-05 14:15:00,75.37,75.41,75.35,75.36,41309.0,67.1737,67.2094,67.1559,67.1648,41309.0
2017-01-05 14:20:00,75.35,75.4,75.34,75.37,24686.0,67.1559,67.2005,67.147,67.1737,24686.0
2017-01-05 14:25:00,75.37,75.4,75.36,75.38,18281.0,67.1737,67.2005,67.1648,67.1826,18281.0
2017-01-05 14:30:00,75.38,75.39,75.28,75.29,34205.0,67.1826,67.1916,67.0935,67.1024,34205.0
2017-01-05 14:35:00,75.29,75.32,75.28,75.3,25630.0,67.1024,67.1292,67.0935,67.1113,25630.0
2017-01-05 14:40:00,75.31,75.32,75.26,75.26,32349.0,67.1203,67.1292,67.0757,67.0757,32349.0
2017-01-05 14:45:00,75.27,75.27,75.18,75.21,37998.0,67.0846,67.0846,67.0044,67.0311,37998.0
2017-01-05 14:50:00,75.22,75.23,75.21,75.22,67226.0,67.04,67.049,67.0311,67.04,67226.0
2017-01-05 14:55:00,75.22,75.23,75.2,75.2,27856.0,67.04,67.049,67.0222,67.0222,27856.0
2017-01-05 15:00:00,75.2,75.25,75.2,75.22,27795.0,67.0222,67.0668,67.0222,67.04,27795.0
2017-01-05 15:05:00,75.21,75.22,75.19,75.19,23478.0,67.0311,67.04,67.0133,67.0133,23478.0
2017-01-05 15:10:00,75.19,75.22,75.18,75.2,25876.0,67.0133,67.04,67.0044,67.0222,25876.0
2017-01-05 15:15:00,75.2,75.22,75.15,75.15,41507.0,67.0222,67.04,66.9777,66.9777,41507.0
2017-01-05 15:20:00,75.15,75.19,75.14,75.18,43026.0,66.9777,67.0133,66.9687,67.0044,43026.0
2017-01-05 15:25:00,75.18,75.2,75.12,75.16,36120.0,67.0044,67.0222,66.9509,66.9866,36120.0
2017-01-05 15:30:00,75.15,75.18,75.14,75.17,35655.0,66.9777,67.0044,66.9687,66.9955,35655.0
2017-01-05 15:35:00,75.17,75.19,75.17,75.17,33443.0,66.9955,67.0133,66.9955,66.9955,33443.0
2017-01-05 15:40:00,75.17,75.19,75.14,75.15,41518.0,66.9955,67.0133,66.9687,66.9777,41518.0
2017-01-05 15:45:00,75.15,75.28,75.14,75.27,81311.0,66.9777,67.0935,66.9687,67.0846,81311.0
2017-01-05 15:50:00,75.28,75.28,75.23,75.23,61742.0,67.0935,67.0935,67.049,67.049,61742.0
2017-01-05 15:55:00,75.23,75.34,75.23,75.31,130481.0,67.049,67.147,67.049,67.1203,130481.0
2017-01-06 09:30:00,75.48,75.86,75.25,75.54,101434.0,67.2718,67.6105,67.0668,67.3252,101434.0
2017-01-06 09:35:00,75.53,75.53,75.06,75.23,59331.0,67.3163,67.3163,66.8974,67.049,59331.0
2017-01-06 09:40:00,75.22,75.35,75.15,75.31,66404.0,67.04,67.1559,66.9777,67.1203,66404.0
2017-01-06 09:45:00,75.3,75.33,75.14,75.18,71265.0,67.1113,67.1381,66.9687,67.0044,71265.0
2017-01-06 09:50:00,75.19,75.26,75.11,75.11,56657.0,67.0133,67.0757,66.942,66.942,56657.0
2017-01-06 09:55:00,75.12,75.28,75.11,75.26,37300.0,66.9509,67.0935,66.942,67.0757,37300.0
2017-01-06 10:00:00,75.26,75.46,75.23,75.43,26342.0,67.0757,67.2539,67.049,67.2272,26342.0
2017-01-06 10:05:00,75.47,75.5,75.44,75.46,35841.0,67.2629,67.2896,67.2361,67.2539,35841.0
2017-01-06 10:10:00,75.45,75.45,75.35,75.39,37884.0,67.245,67.245,67.1559,67.1916,37884.0
2017-01-06 10:15:00,75.39,75.41,75.36,75.37,15520.0,67.1916,67.2094,67.1648,67.1737,15520.0
2017-01-06 10:20:00,75.37,75.42,75.34,75.34,30113.0,67.1737,67.2183,67.147,67.147,30113.0
2017-01-06 10:25:00,75.34,75.35,75.26,75.28,22740.0,67.147,67.1559,67.0757,67.0935,22740.0
2017-01-06 10:30:00,75.28,75.29,75.18,75.18,25644.0,67.0935,67.1024,67.0044,67.0044,25644.0
2017-01-06 10:35:00,75.19,75.2,75.1,75.16,36607.0,67.0133,67.0222,66.9331,66.9866,36607.0
2017-01-06 10:40:00,75.16,75.22,75.16,75.22,40251.0,66.9866,67.04,66.9866,67.04,40251.0
2017-01-06 10:45:00,75.22,75.24,75.19,75.22,17930.0,67.04,67.0579,67.0133,67.04,17930.0
2017-01-06 10:50:00,75.22,75.36,75.21,75.35,24245.0,67.04,67.1648,67.0311,67.1559,24245.0
2017-01-06 10:55:00,75.36,75.42,75.33,75.41,51154.0,67.1648,67.2183,67.1381,67.2094,51154.0
2017-01-06 11:00:00,75.41,75.5,75.38,75.49,24598.0,67.2094,67.2896,67.1826,67.2807,24598.0
2017-01-06 11:05:00,75.48,75.5,75.44,75.48,21794.0,67.2718,67.2896,67.2361,67.2718,21794.0
2017-01-06 11:10:00,75.47,75.52,75.43,75.52,17715.0,67.2629,67.3074,67.2272,67.3074,17715.0
2017-01-06 11:15:00,75.53,75.58,75.5,75.58,23994.0,67.3163,67.3609,67.2896,67.3609,23994.0
2017-01-06 11:20:00,75.59,75.66,75.59,75.64,18663.0,67.3698,67.4322,67.3698,67.4144,18663.0
2017-01-06 11:25:00,75.64,75.71,75.6,75.69,23588.0,67.4144,67.4768,67.3787,67.4589,23588.0
2017-01-06 11:30:00,75.7,75.76,75.7,75.74,23975.0,67.4678,67.5213,67.4678,67.5035,23975.0
2017-01-06 11:35:00,75.73,75.74,75.57,75.62,20434.0,67.4946,67.5035,67.352,67.3965,20434.0
2017-01-06 11:40:00,75.62,75.72,75.62,75.69,16860.0,67.3965,67.4857,67.3965,67.4589,16860.0
2017-01-06 11:45:00,75.69,75.69,75.63,75.67,26370.0,67.4589,67.4589,67.4055,67.4411,26370.0
2017-01-06 11:50:00,75.67,75.69,75.58,75.59,25052.0,67.4411,67.4589,67.3609,67.3698,25052.0
2017-01-06 11:55:00,75.6,75.69,75.59,75.63,23988.0,67.3787,67.4589,67.3698,67.4055,23988.0
2017-01-06 12:00:00,75.62,75.65,75.58,75.6,21867.0,67.3965,67.4233,67.3609,67.3787,21867.0
2017-01-06 12:05:00,75.59,75.62,75.56,75.6,10477.0,67.3698,67.3965,67.3431,67.3787,10477.0
2017-01-06 12:10:00,75.59,75.62,75.56,75.62,23767.0,67.3698,67.3965,67.3431,67.3965,23767.0
2017-01-06 12:15:00,75.62,75.69,75.61,75.66,26121.0,67.3965,67.4589,67.3876,67.4322,26121.0
2017-01-06 12:20:00,75.67,75.68,75.63,75.66,20836.0,67.4411,67.45,67.4055,67.4322,20836.0
2017-01-06 12:25:00,75.66,75.69,75.65,75.68,14728.0,67.4322,67.4589,67.4233,67.45,14728.0
2017-01-06 12:30:00,75.69,75.8,75.68,75.75,32953.0,67.4589,67.557,67.45,67.5124,32953.0
2017-01-06 12:35:00,75.75,75.81,75.74,75.75,16397.0,67.5124,67.5659,67.5035,67.5124,16397.0
2017-01-06 12:40:00,75.76,75.79,75.75,75.76,14357.0,67.5213,67.5481,67.5124,67.5213,14357.0
2017-01-06 12:45:00,75.77,75.78,75.7,75.7,13878.0,67.5302,67.5391,67.4678,67.4678,13878.0
2017-01-06 12:50:00,75.7,75.74,75.67,75.72,14175.0,67.4678,67.5035,67.4411,67.4857,14175.0
2017-01-06 12:55:00,75.72,75.77,75.68,75.77,12845.0,67.4857,67.5302,67.45,67.5302,12845.0
2017-01-06 13:00:00,75.77,75.81,75.75,75.79,26979.0,67.5302,67.5659,67.5124,67.5481,26979.0
2017-01-06 13:05:00,75.8,75.82,75.78,75.81,13308.0,67.557,67.5748,67.5391,67.5659,13308.0
2017-01-06 13:10:00,75.82,75.85,75.8,75.8,12517.0,67.5748,67.6015,67.557,67.557,12517.0
2017-01-06 13:15:00,75.81,75.9,75.8,75.88,55554.0,67.5659,67.6461,67.557,67.6283,55554.0
2017-01-06 13:20:00,75.87,75.92,75.84,75.84,14000.0,67.6194,67.6639,67.5926,67.5926,14000.0
2017-01-06 13:25:00,75.84,75.84,75.71,75.72,38138.0,67.5926,67.5926,67.4768,67.4857,38138.0
2017-01-06 13:30:00,75.73,75.8,75.73,75.79,16505.0,67.4946,67.557,67.4946,67.5481,16505.0
2017-01-06 13:35:00,75.8,75.82,75.78,75.8,17591.0,67.557,67.5748,67.5391,67.557,17591.0
2017-01-06 13:40:00,75.8,75.82,75.79,75.8,23139.0,67.557,67.5748,67.5481,67.557,23139.0
2017-01-06 13:45:00,75.8,75.81,75.77,75.8,21343.0,67.557,67.5659,67.5302,67.557,21343.0
2017-01-06 13:50:00,75.79,75.82,75.78,75.79,28179.0,67.5481,67.5748,67.5391,67.5481,28179.0
2017-01-06 13:55:00,75.8,75.81,75.73,75.74,23236.0,67.557,67.5659,67.4946,67.5035,23236.0
2017-01-06 14:00:00,75.74,75.78,75.74,75.77,9479.0,67.5035,67.5391,67.5035,67.5302,9479.0
2017-01-06 14:05:00,75.77,75.8,75.73,75.75,29362.0,67.5302,67.557,67.4946,67.5124,29362.0
2017-01-06 14:10:00,75.76,75.79,75.71,75.79,24922.0,67.5213,67.5481,67.4768,67.5481,24922.0
2017-01-06 14:15:00,75.78,75.8,75.76,75.78,18292.0,67.5391,67.557,67.5213,67.5391,18292.0
2017-01-06 14:20:00,75.77,75.77,75.74,75.75,20285.0,67.5302,67.5302,67.5035,67.5124,20285.0
2017-01-06 14:25:00,75.75,75.75,75.66,75.69,25716.0,67.5124,67.5124,67.4322,67.4589,25716.0
2017-01-06 14:30:00,75.69,75.73,75.65,75.69,29648.0,67.4589,67.4946,67.4233,67.4589,29648.0
2017-01-06 14:35:00,75.69,75.71,75.67,75.68,24940.0,67.4589,67.4768,67.4411,67.45,24940.0
2017-01-06 14:40:00,75.67,75.69,75.67,75.68,36920.0,67.4411,67.4589,67.4411,67.45,36920.0
2017-01-06 14:45:00,75.67,75.73,75.67,75.73,31675.0,67.4411,67.4946,67.4411,67.4946,31675.0
2017-01-06 14:50:00,75.73,75.77,75.71,75.76,36396.0,67.4946,67.5302,67.4768,67.5213,36396.0
2017-01-06 14:55:00,75.76,75.77,75.72,75.73,20571.0,67.5213,67.5302,67.4857,67.4946,20571.0
2017-01-06 15:00:00,75.72,75.77,75.72,75.75,25326.0,67.4857,67.5302,67.4857,67.5124,25326.0
2017-01-06 15:05:00,75.76,75.77,75.74,75.74,31919.0,67.5213,67.5302,67.5035,67.5035,31919.0
2017-01-06 15:10:00,75.75,75.78,75.67,75.68,24904.0,67.5124,67.5391,67.4411,67.45,24904.0
2017-01-06 15:15:00,75.68,75.68,75.47,75.51,82724.0,67.45,67.45,67.2629,67.2985,82724.0
2017-01-06 15:20:00,75.51,75.55,75.49,75.55,34384.0,67.2985,67.3342,67.2807,67.3342,34384.0
2017-01-06 15:25:00,75.55,75.57,75.54,75.56,31351.0,67.3342,67.352,67.3252,67.3431,31351.0
2017-01-06 15:30:00,75.55,75.6,75.54,75.58,26079.0,67.3342,67.3787,67.3252,67.3609,26079.0
2017-01-06 15:35:00,75.57,75.63,75.56,75.62,23408.0,67.352,67.4055,67.3431,67.3965,23408.0
2017-01-06 15:40:00,75.62,75.7,75.61,75.67,51809.0,67.3965,67.4678,67.3876,67.4411,51809.0
2017-01-06 15:45:00,75.67,75.68,75.6,75.61,45050.0,67.4411,67.45,67.3787,67.3876,45050.0
2017-01-06 15:50:00,75.61,75.62,75.56,75.61,51774.0,67.3876,67.3965,67.3431,67.3876,51774.0
2017-01-06 15:55:00,75.6,75.6,75.44,75.48,173107.0,67.3787,67.3787,67.2361,67.2718,173107.0
2017-01-09 09:30:00,76.14,76.18,75.56,75.77,200252.0,67.86,67.8957,67.3431,67.5302,200252.0
2017-01-09 09:35:00,75.77,76.04,75.53,76.03,215792.0,67.5302,67.7709,67.3163,67.762,215792.0
2017-01-09 09:40:00,76.04,76.13,75.9,75.94,70947.0,67.7709,67.8511,67.6461,67.6818,70947.0
2017-01-09 09:45:00,75.93,75.94,75.77,75.86,76711.0,67.6728,67.6818,67.5302,67.6105,76711.0
2017-01-09 09:50:00,75.85,75.99,75.84,75.9,79682.0,67.6015,67.7263,67.5926,67.6461,79682.0
2017-01-09 09:55:00,75.9,75.95,75.79,75.92,47236.0,67.6461,67.6907,67.5481,67.6639,47236.0
2017-01-09 10:00:00,75.92,75.96,75.84,75.85,66242.0,67.6639,67.6996,67.5926,67.6015,66242.0
2017-01-09 10:05:00,75.84,75.87,75.78,75.83,52211.0,67.5926,67.6194,67.5391,67.5837,52211.0
2017-01-09 10:10:00,75.83,75.84,75.67,75.69,69039.0,67.5837,67.5926,67.4411,67.4589,69039.0
2017-01-09 10:15:00,75.69,75.78,75.64,75.76,75804.0,67.4589,67.5391,67.4144,67.5213,75804.0
2017-01-09 10:20:00,75.76,75.88,75.76,75.87,34798.0,67.5213,67.6283,67.5213,67.6194,34798.0
2017-01-09 10:25:00,75.86,75.87,75.78,75.84,43046.0,67.6105,67.6194,67.5391,67.5926,43046.0
2017-01-09 10:30:00,75.84,75.86,75.77,75.84,48768.0,67.5926,67.6105,67.5302,67.5926,48768.0
2017-01-09 10:35:00,75.85,75.89,75.8,75.87,55190.0,67.6015,67.6372,67.557,67.6194,55190.0
2017-01-09 10:40:00,75.86,75.92,75.85,75.85,64608.0,67.6105,67.6639,67.6015,67.6015,64608.0
2017-01-09 10:45:00,75.85,75.92,75.81,75.92,31783.0,67.6015,67.6639,67.5659,67.6639,31783.0
2017-01-09 10:50:00,75.93,76.02,75.9,76.02,65106.0,67.6728,67.7531,67.6461,67.7531,65106.0
2017-01-09 10:55:00,76.02,76.07,75.99,76.05,39619.0,67.7531,67.7976,67.7263,67.7798,39619.0
2017-01-09 11:00:00,76.06,76.06,75.91,75.93,38221.0,67.7887,67.7887,67.655,67.6728,38221.0
2017-01-09 11:05:00,75.93,75.94,75.86,75.89,73384.0,67.6728,67.6818,67.6105,67.6372,73384.0
2017-01-09 11:10:00,75.89,75.99,75.89,75.98,128374.0,67.6372,67.7263,67.6372,67.7174,128374.0
2017-01-09 11:15:00,75.98,76.08,75.96,76.08,50110.0,67.7174,67.8065,67.6996,67.8065,50110.0
2017-01-09 11:20:00,76.09,76.13,76.05,76.07,73998.0,67.8154,67.8511,67.7798,67.7976,73998.0
2017-01-09 11:25:00,76.06,76.11,76.0,76.1,39227.0,67.7887,67.8333,67.7352,67.8244,39227.0
2017-01-09 11:30:00,76.11,76.19,76.04,76.07,67607.0,67.8333,67.9046,67.7709,67.7976,67607.0
2017-01-09 11:35:00,76.07,76.08,75.99,76.01,51020.0,67.7976,67.8065,67.7263,67.7441,51020.0
2017-01-09 11:40:00,76.01,76.04,75.92,75.96,60928.0,67.7441,67.7709,67.6639,67.6996,60928.0
2017-01-09 11:45:00,75.95,76.06,75.95,76.05,63595.0,67.6907,67.7887,67.6907,67.7798,63595.0
2017-01-09 11:50:00,76.04,76.1,76.02,76.03,69777.0,67.7709,67.8244,67.7531,67.762,69777.0
2017-01-09 11:55:00,76.03,76.06,75.97,76.01,94772.0,67.762,67.7887,67.7085,67.7441,94772.0
2017-01-09 12:00:00,76.0,76.12,75.99,76.08,39399.0,67.7352,67.8422,67.7263,67.8065,39399.0
2017-01-09 12:05:00,76.12,76.19,76.12,76.17,64703.0,67.8422,67.9046,67.8422,67.8867,64703.0
2017-01-09 12:10:00,76.17,76.23,76.15,76.19,75496.0,67.8867,67.9402,67.8689,67.9046,75496.0
2017-01-09 12:15:00,76.18,76.2,76.16,76.18,62621.0,67.8957,67.9135,67.8778,67.8957,62621.0
2017-01-09 12:20:00,76.19,76.19,76.15,76.18,61170.0,67.9046,67.9046,67.8689,67.8957,61170.0
2017-01-09 12:25:00,76.19,76.26,76.18,76.26,31173.0,67.9046,67.967,67.8957,67.967,31173.0
2017-01-09 12:30:00,76.26,76.39,76.24,76.39,55791.0,67.967,68.0828,67.9491,68.0828,55791.0
2017-01-09 12:35:00,76.38,76.4,76.35,76.36,28594.0,68.0739,68.0917,68.0472,68.0561,28594.0
2017-01-09 12:40:00,76.36,76.43,76.35,76.37,34249.0,68.0561,68.1185,68.0472,68.065,34249.0
2017-01-09 12:45:00,76.36,76.44,76.35,76.41,42132.0,68.0561,68.1274,68.0472,68.1006,42132.0
2017-01-09 12:50:00,76.4,76.44,76.39,76.44,18177.0,68.0917,68.1274,68.0828,68.1274,18177.0
2017-01-09 12:55:00,76.44,76.47,76.42,76.47,21321.0,68.1274,68.1541,68.1096,68.1541,21321.0
2017-01-09 13:00:00,76.47,76.5,76.36,76.37,95912.0,68.1541,68.1809,68.0561,68.065,95912.0
2017-01-09 13:05:00,76.37,76.37,76.27,76.29,39553.0,68.065,68.065,67.9759,67.9937,39553.0
2017-01-09 13:10:00,76.3,76.3,76.23,76.28,26156.0,68.0026,68.0026,67.9402,67.9848,26156.0
2017-01-09 13:15:00,76.29,76.33,76.27,76.31,18666.0,67.9937,68.0293,67.9759,68.0115,18666.0
2017-01-09 13:20:00,76.31,76.35,76.3,76.31,36160.0,68.0115,68.0472,68.0026,68.0115,36160.0
2017-01-09 13:25:00,76.31,76.31,76.2,76.24,22748.0,68.0115,68.0115,67.9135,67.9491,22748.0
2017-01-09 13:30:00,76.23,76.26,76.21,76.22,32566.0,67.9402,67.967,67.9224,67.9313,32566.0
2017-01-09 13:35:00,76.22,76.23,76.14,76.16,30914.0,67.9313,67.9402,67.86,67.8778,30914.0
2017-01-09 13:40:00,76.17,76.23,76.16,76.23,10847.0,67.8867,67.9402,67.8778,67.9402,10847.0
2017-01-09 13:45:00,76.23,76.26,76.2,76.23,28983.0,67.9402,67.967,67.9135,67.9402,28983.0
2017-01-09 13:50:00,76.22,76.22,76.15,76.21,28916.0,67.9313,67.9313,67.8689,67.9224,28916.0
2017-01-09 13:55:00,76.21,76.23,76.19,76.23,20235.0,67.9224,67.9402,67.9046,67.9402,20235.0
2017-01-09 14:00:00,76.23,76.26,76.2,76.21,17630.0,67.9402,67.967,67.9135,67.9224,17630.0
2017-01-09 14:05:00,76.22,76.22,76.11,76.14,17122.0,67.9313,67.9313,67.8333,67.86,17122.0
2017-01-09 14:10:00,76.15,76.17,76.08,76.15,39823.0,67.8689,67.8867,67.8065,67.8689,39823.0
2017-01-09 14:15:00,76.16,76.16,76.12,76.15,15795.0,67.8778,67.8778,67.8422,67.8689,15795.0
2017-01-09 14:20:00,76.15,76.16,76.07,76.09,30883.0,67.8689,67.8778,67.7976,67.8154,30883.0
2017-01-09 14:25:00,76.08,76.11,76.06,76.11,34303.0,67.8065,67.8333,67.7887,67.8333,34303.0
2017-01-09 14:30:00,76.12,76.13,76.03,76.04,27670.0,67.8422,67.8511,67.762,67.7709,27670.0
2017-01-09 14:35:00,76.05,76.07,75.94,75.95,31733.0,67.7798,67.7976,67.6818,67.6907,31733.0
2017-01-09 14:40:00,75.95,75.98,75.9,75.92,37926.0,67.6907,67.7174,67.6461,67.6639,37926.0
2017-01-09 14:45:00,75.93,75.95,75.89,75.92,28705.0,67.6728,67.6907,67.6372,67.6639,28705.0
2017-01-09 14:50:00,75.93,75.97,75.92,75.92,28078.0,67.6728,67.7085,67.6639,67.6639,28078.0
2017-01-09 14:55:00,75.93,76.01,75.92,76.0,61527.0,67.6728,67.7441,67.6639,67.7352,61527.0
2017-01-09 15:00:00,75.99,76.02,75.98,75.99,27599.0,67.7263,67.7531,67.7174,67.7263,27599.0
2017-01-09 15:05:00,76.0,76.01,75.97,75.99,28514.0,67.7352,67.7441,67.7085,67.7263,28514.0
2017-01-09 15:10:00,75.99,76.0,75.98,76.0,24792.0,67.7263,67.7352,67.7174,67.7352,24792.0
2017-01-09 15:15:00,76.0,76.03,75.98,76.03,41503.0,67.7352,67.762,67.7174,67.762,41503.0
2017-01-09 15:20:00,76.03,76.06,76.02,76.03,29970.0,67.762,67.7887,67.7531,67.762,29970.0
2017-01-09 15:25:00,76.04,76.1,76.02,76.09,32464.0,67.7709,67.8244,67.7531,67.8154,32464.0
2017-01-09 15:30:00,76.09,76.11,76.06,76.06,25524.0,67.8154,67.8333,67.7887,67.7887,25524.0
2017-01-09 15:35:00,76.06,76.06,75.99,76.0,29705.0,67.7887,67.7887,67.7263,67.7352,29705.0
2017-01-09 15:40:00,76.0,76.02,75.98,76.0,60122.0,67.7352,67.7531,67.7174,67.7352,60122.0
2017-01-09 15:45:00,76.01,76.02,75.95,75.96,70109.0,67.7441,67.7531,67.6907,67.6996,70109.0
2017-01-09 15:50:00,75.96,75.96,75.84,75.85,82316.0,67.6996,67.6996,67.5926,67.6015,82316.0
2017-01-09 15:55:00,75.86,75.88,75.82,75.88,154471.0,67.6105,67.6283,67.5748,67.6283,154471.0
2017-01-10 09:30:00,76.52,76.79,76.12,76.76,314811.0,68.1987,68.4393,67.8422,68.4126,314811.0
2017-01-10 09:35:00,76.79,77.5,76.76,76.89,403578.0,68.4393,69.0721,68.4126,68.5284,403578.0
2017-01-10 09:40:00,76.9,77.06,76.83,77.05,156164.0,68.5374,68.68,68.475,68.671,156164.0
2017-01-10 09:45:00,77.04,77.04,76.84,76.99,117984.0,68.6621,68.6621,68.4839,68.6176,117984.0
2017-01-10 09:50:00,77.0,77.06,76.84,76.97,177867.0,68.6265,68.68,68.4839,68.5997,177867.0
2017-01-10 09:55:00,76.96,77.31,76.95,77.26,129491.0,68.5908,68.9028,68.5819,68.8582,129491.0
2017-01-10 10:00:00,77.27,77.55,77.27,77.5,176953.0,68.8671,69.1167,68.8671,69.0721,176953.0
2017-01-10 10:05:00,77.52,77.59,77.16,77.18,185345.0,69.0899,69.1523,68.7691,68.7869,185345.0
2017-01-10 10:10:00,77.18,77.2,76.92,76.92,85225.0,68.7869,68.8047,68.5552,68.5552,85225.0
2017-01-10 10:15:00,76.92,76.93,76.77,76.83,106466.0,68.5552,68.5641,68.4215,68.475,106466.0
2017-01-10 10:20:00,76.84,76.91,76.67,76.76,139120.0,68.4839,68.5463,68.3324,68.4126,139120.0
2017-01-10 10:25:00,76.78,76.86,76.61,76.73,109176.0,68.4304,68.5017,68.2789,68.3858,109176.0
2017-01-10 10:30:00,76.72,77.03,76.69,76.89,119474.0,68.3769,68.6532,68.3502,68.5284,119474.0
2017-01-10 10:35:00,76.89,76.89,76.77,76.82,62611.0,68.5284,68.5284,68.4215,68.4661,62611.0
2017-01-10 10:40:00,76.82,77.0,76.79,76.98,88683.0,68.4661,68.6265,68.4393,68.6087,88683.0
2017-01-10 10:45:00,76.98,77.01,76.92,76.92,81978.0,68.6087,68.6354,68.5552,68.5552,81978.0
2017-01-10 10:50:00,76.92,76.99,76.9,76.97,63001.0,68.5552,68.6176,68.5374,68.5997,63001.0
2017-01-10 10:55:00,76.98,77.07,76.97,77.01,93499.0,68.6087,68.6889,68.5997,68.6354,93499.0
2017-01-10 11:00:00,77.01,77.31,77.0,77.31,191173.0,68.6354,68.9028,68.6265,68.9028,191173.0
2017-01-10 11:05:00,77.31,77.47,77.31,77.43,121311.0,68.9028,69.0454,68.9028,69.0097,121311.0
2017-01-10 11:10:00,77.42,77.53,77.35,77.51,85787.0,69.0008,69.0988,68.9384,69.081,85787.0
2017-01-10 11:15:00,77.5,77.55,77.41,77.48,93987.0,69.0721,69.1167,68.9919,69.0543,93987.0
2017-01-10 11:20:00,77.47,77.62,77.47,77.58,131641.0,69.0454,69.1791,69.0454,69.1434,131641.0
2017-01-10 11:25:00,77.58,77.65,77.46,77.47,95143.0,69.1434,69.2058,69.0365,69.0454,95143.0
2017-01-10 11:30:00,77.47,77.65,77.43,77.48,182321.0,69.0454,69.2058,69.0097,69.0543,182321.0
2017-01-10 11:35:00,77.49,77.55,77.44,77.54,84403.0,69.0632,69.1167,69.0186,69.1078,84403.0
2017-01-10 11:40:00,77.55,77.56,77.44,77.46,68376.0,69.1167,69.1256,69.0186,69.0365,68376.0
2017-01-10 11:45:00,77.47,77.53,77.45,77.46,61119.0,69.0454,69.0988,69.0275,69.0365,61119.0
2017-01-10 11:50:00,77.46,77.5,77.45,77.48,76098.0,69.0365,69.0721,69.0275,69.0543,76098.0
2017-01-10 11:55:00,77.48,77.66,77.47,77.65,121719.0,69.0543,69.2147,69.0454,69.2058,121719.0
2017-01-10 12:00:00,77.66,77.82,77.65,77.79,121972.0,69.2147,69.3573,69.2058,69.3306,121972.0
2017-01-10 12:05:00,77.79,77.8,77.67,77.71,65131.0,69.3306,69.3395,69.2236,69.2593,65131.0
2017-01-10 12:10:00,77.71,77.88,77.71,77.87,52489.0,69.2593,69.4108,69.2593,69.4019,52489.0
2017-01-10 12:15:00,77.88,77.98,77.86,77.93,74237.0,69.4108,69.4999,69.393,69.4553,74237.0
2017-01-10 12:20:00,77.94,78.0,77.93,77.97,126904.0,69.4643,69.5177,69.4553,69.491,126904.0
2017-01-10 12:25:00,77.97,78.0,77.96,78.0,113830.0,69.491,69.5177,69.4821,69.5177,113830.0
2017-01-10 12:30:00,77.99,78.0,77.88,77.94,63958.0,69.5088,69.5177,69.4108,69.4643,63958.0
2017-01-10 12:35:00,77.95,77.98,77.91,77.91,48759.0,69.4732,69.4999,69.4375,69.4375,48759.0
2017-01-10 12:40:00,77.91,78.0,77.91,77.96,59075.0,69.4375,69.5177,69.4375,69.4821,59075.0
2017-01-10 12:45:00,77.96,77.96,77.82,77.83,108951.0,69.4821,69.4821,69.3573,69.3662,108951.0
2017-01-10 12:50:00,77.82,77.85,77.78,77.8,121097.0,69.3573,69.384,69.3217,69.3395,121097.0
2017-01-10 12:55:00,77.79,77.83,77.7,77.78,62504.0,69.3306,69.3662,69.2504,69.3217,62504.0
2017-01-10 13:00:00,77.78,77.9,77.78,77.84,67781.0,69.3217,69.4286,69.3217,69.3751,67781.0
2017-01-10 13:05:00,77.84,77.89,77.77,77.78,61717.0,69.3751,69.4197,69.3127,69.3217,61717.0
2017-01-10 13:10:00,77.79,77.79,77.74,77.74,21094.0,69.3306,69.3306,69.286,69.286,21094.0
2017-01-10 13:15:00,77.73,77.76,77.7,77.76,51364.0,69.2771,69.3038,69.2504,69.3038,51364.0
2017-01-10 13:20:00,77.76,77.8,77.72,77.78,39101.0,69.3038,69.3395,69.2682,69.3217,39101.0
2017-01-10 13:25:00,77.78,77.78,77.63,77.63,35565.0,69.3217,69.3217,69.188,69.188,35565.0
2017-01-10 13:30:00,77.63,77.65,77.55,77.56,31612.0,69.188,69.2058,69.1167,69.1256,31612.0
2017-01-10 13:35:00,77.56,77.59,77.54,77.59,31049.0,69.1256,69.1523,69.1078,69.1523,31049.0
2017-01-10 13:40:00,77.58,77.58,77.48,77.52,48664.0,69.1434,69.1434,69.0543,69.0899,48664.0
2017-01-10 13:45:00,77.52,77.53,77.46,77.46,52748.0,69.0899,69.0988,69.0365,69.0365,52748.0
2017-01-10 13:50:00,77.47,77.5,77.42,77.42,46179.0,69.0454,69.0721,69.0008,69.0008,46179.0
2017-01-10 13:55:00,77.42,77.43,77.18,77.2,41734.0,69.0008,69.0097,68.7869,68.8047,41734.0
2017-01-10 14:00:00,77.19,77.19,77.02,77.1,69899.0,68.7958,68.7958,68.6443,68.7156,69899.0
2017-01-10 14:05:00,77.1,77.12,77.01,77.08,56315.0,68.7156,68.7334,68.6354,68.6978,56315.0
2017-01-10 14:10:00,77.08,77.18,77.08,77.13,47929.0,68.6978,68.7869,68.6978,68.7423,47929.0
2017-01-10 14:15:00,77.12,77.14,77.05,77.14,51679.0,68.7334,68.7513,68.671,68.7513,51679.0
2017-01-10 14:20:00,77.14,77.16,76.95,76.97,74039.0,68.7513,68.7691,68.5819,68.5997,74039.0
2017-01-10 14:25:00,76.96,77.01,76.95,76.97,41081.0,68.5908,68.6354,68.5819,68.5997,41081.0
2017-01-10 14:30:00,76.97,77.01,76.94,76.98,83453.0,68.5997,68.6354,68.573,68.6087,83453.0
2017-01-10 14:35:00,76.99,77.07,76.98,77.06,93738.0,68.6176,68.6889,68.6087,68.68,93738.0
2017-01-10 14:40:00,77.06,77.09,77.03,77.03,54470.0,68.68,68.7067,68.6532,68.6532,54470.0
2017-01-10 14:45:00,77.04,77.1,77.03,77.09,48274.0,68.6621,68.7156,68.6532,68.7067,48274.0
2017-01-10 14:50:00,77.09,77.1,76.94,77.0,59953.0,68.7067,68.7156,68.573,68.6265,59953.0
2017-01-10 14:55:00,76.99,76.99,76.82,76.84,81955.0,68.6176,68.6176,68.4661,68.4839,81955.0
2017-01-10 15:00:00,76.84,76.96,76.83,76.94,58157.0,68.4839,68.5908,68.475,68.573,58157.0
2017-01-10 15:05:00,76.94,76.96,76.85,76.92,95115.0,68.573,68.5908,68.4928,68.5552,95115.0
2017-01-10 15:10:00,76.93,76.96,76.88,76.9,78047.0,68.5641,68.5908,68.5195,68.5374,78047.0
2017-01-10 15:15:00,76.9,76.91,76.85,76.88,86491.0,68.5374,68.5463,68.4928,68.5195,86491.0
2017-01-10 15:20:00,76.88,76.88,76.79,76.85,78676.0,68.5195,68.5195,68.4393,68.4928,78676.0
2017-01-10 15:25:00,76.86,76.86,76.81,76.82,69445.0,68.5017,68.5017,68.4571,68.4661,69445.0
2017-01-10 15:30:00,76.82,76.84,76.81,76.84,110742.0,68.4661,68.4839,68.4571,68.4839,110742.0
2017-01-10 15:35:00,76.83,76.91,76.83,76.9,135093.0,68.475,68.5463,68.475,68.5374,135093.0
2017-01-10 15:40:00,76.9,76.9,76.8,76.8,150130.0,68.5374,68.5374,68.4482,68.4482,150130.0
2017-01-10 15:45:00,76.81,76.83,76.71,76.72,209703.0,68.4571,68.475,68.368,68.3769,209703.0
2017-01-10 15:50:00,76.72,76.77,76.7,76.76,204672.0,68.3769,68.4215,68.3591,68.4126,204672.0
2017-01-10 15:55:00,76.75,76.76,76.58,76.66,409095.0,68.4037,68.4126,68.2522,68.3235,409095.0
2017-01-11 09:30:00,76.67,76.86,76.1,76.48,118715.0,68.3324,68.5017,67.8244,68.163,118715.0
2017-01-11 09:35:00,76.5,76.55,76.27,76.51,58145.0,68.1809,68.2254,67.9759,68.1898,58145.0
2017-01-11 09:40:00,76.51,76.84,76.34,76.73,108069.0,68.1898,68.4839,68.0383,68.3858,108069.0
2017-01-11 09:45:00,76.76,76.78,76.59,76.76,61160.0,68.4126,68.4304,68.2611,68.4126,61160.0
2017-01-11 09:50:00,76.75,76.92,76.64,76.9,59211.0,68.4037,68.5552,68.3056,68.5374,59211.0
2017-01-11 09:55:00,76.89,76.99,76.85,76.97,44355.0,68.5284,68.6176,68.4928,68.5997,44355.0
2017-01-11 10:00:00,76.96,76.97,76.85,76.92,66041.0,68.5908,68.5997,68.4928,68.5552,66041.0
2017-01-11 10:05:00,76.92,76.96,76.82,76.96,56967.0,68.5552,68.5908,68.4661,68.5908,56967.0
2017-01-11 10:10:00,76.96,77.09,76.94,77.04,83846.0,68.5908,68.7067,68.573,68.6621,83846.0
2017-01-11 10:15:00,77.03,77.07,76.85,76.94,74631.0,68.6532,68.6889,68.4928,68.573,74631.0
2017-01-11 10:20:00,76.94,77.09,76.9,77.06,83665.0,68.573,68.7067,68.5374,68.68,83665.0
2017-01-11 10:25:00,77.06,77.26,77.05,77.22,58484.0,68.68,68.8582,68.671,68.8226,58484.0
2017-01-11 10:30:00,77.22,77.22,77.08,77.13,73014.0,68.8226,68.8226,68.6978,68.7423,73014.0
2017-01-11 10:35:00,77.12,77.36,77.1,77.36,84980.0,68.7334,68.9473,68.7156,68.9473,84980.0
2017-01-11 10:40:00,77.36,77.44,77.32,77.32,85501.0,68.9473,69.0186,68.9117,68.9117,85501.0
2017-01-11 10:45:00,77.31,77.35,77.18,77.23,43386.0,68.9028,68.9384,68.7869,68.8315,43386.0
2017-01-11 10:50:00,77.24,77.29,77.14,77.19,39474.0,68.8404,68.8849,68.7513,68.7958,39474.0
2017-01-11 10:55:00,77.18,77.19,77.06,77.12,44747.0,68.7869,68.7958,68.68,68.7334,44747.0
2017-01-11 11:00:00,77.12,77.22,77.11,77.13,53439.0,68.7334,68.8226,68.7245,68.7423,53439.0
2017-01-11 11:05:00,77.12,77.18,77.08,77.14,30364.0,68.7334,68.7869,68.6978,68.7513,30364.0
2017-01-11 11:10:00,77.12,77.19,77.12,77.18,37858.0,68.7334,68.7958,68.7334,68.7869,37858.0
2017-01-11 11:15:00,77.18,77.29,77.17,77.23,46096.0,68.7869,68.8849,68.778,68.8315,46096.0
2017-01-11 11:20:00,77.22,77.33,77.1,77.1,71690.0,68.8226,68.9206,68.7156,68.7156,71690.0
2017-01-11 11:25:00,77.1,77.17,76.83,76.84,47475.0,68.7156,68.778,68.475,68.4839,47475.0
2017-01-11 11:30:00,76.85,76.85,76.62,76.76,47714.0,68.4928,68.4928,68.2878,68.4126,47714.0
2017-01-11 11:35:00,76.77,76.82,76.58,76.7,46789.0,68.4215,68.4661,68.2522,68.3591,46789.0
2017-01-11 11:40:00,76.67,76.79,76.64,76.79,33016.0,68.3324,68.4393,68.3056,68.4393,33016.0
2017-01-11 11:45:00,76.78,76.87,76.66,76.84,31360.0,68.4304,68.5106,68.3235,68.4839,31360.0
2017-01-11 11:50:00,76.84,76.99,76.77,76.94,23899.0,68.4839,68.6176,68.4215,68.573,23899.0
2017-01-11 11:55:00,76.94,77.18,76.9,77.13,26241.0,68.573,68.7869,68.5374,68.7423,26241.0
2017-01-11 12:00:00,77.13,77.21,77.07,77.12,40028.0,68.7423,68.8136,68.6889,68.7334,40028.0
2017-01-11 12:05:00,77.15,77.17,76.99,77.05,36480.0,68.7602,68.778,68.6176,68.671,36480.0
2017-01-11 12:10:00,77.04,77.14,77.0,77.06,32811.0,68.6621,68.7513,68.6265,68.68,32811.0
2017-01-11 12:15:00,77.06,77.07,76.91,76.99,39046.0,68.68,68.6889,68.5463,68.6176,39046.0
2017-01-11 12:20:00,76.97,76.97,76.78,76.85,30451.0,68.5997,68.5997,68.4304,68.4928,30451.0
2017-01-11 12:25:00,76.85,76.94,76.78,76.92,24315.0,68.4928,68.573,68.4304,68.5552,24315.0
2017-01-11 12:30:00,76.92,76.99,76.78,76.79,38445.0,68.5552,68.6176,68.4304,68.4393,38445.0
2017-01-11 12:35:00,76.79,76.86,76.73,76.77,38659.0,68.4393,68.5017,68.3858,68.4215,38659.0
2017-01-11 12:40:00,76.78,76.78,76.6,76.69,31390.0,68.4304,68.4304,68.27,68.3502,31390.0
2017-01-11 12:45:00,76.69,76.73,76.6,76.69,40542.0,68.3502,68.3858,68.27,68.3502,40542.0
2017-01-11 12:50:00,76.67,76.74,76.67,76.69,29301.0,68.3324,68.3948,68.3324,68.3502,29301.0
2017-01-11 12:55:00,76.7,76.76,76.65,76.76,40790.0,68.3591,68.4126,68.3145,68.4126,40790.0
2017-01-11 13:00:00,76.75,76.81,76.64,76.67,32585.0,68.4037,68.4571,68.3056,68.3324,32585.0
2017-01-11 13:05:00,76.67,76.71,76.6,76.6,31532.0,68.3324,68.368,68.27,68.27,31532.0
2017-01-11 13:10:00,76.61,76.65,76.47,76.56,53769.0,68.2789,68.3145,68.1541,68.2343,53769.0
2017-01-11 13:15:00,76.56,76.56,76.46,76.52,16528.0,68.2343,68.2343,68.1452,68.1987,16528.0
2017-01-11 13:20:00,76.52,76.6,76.49,76.52,46089.0,68.1987,68.27,68.1719,68.1987,46089.0
2017-01-11 13:25:00,76.52,76.52,76.31,76.32,29216.0,68.1987,68.1987,68.0115,68.0204,29216.0
2017-01-11 13:30:00,76.32,76.44,76.3,76.44,13977.0,68.0204,68.1274,68.0026,68.1274,13977.0
2017-01-11 13:35:00,76.45,76.65,76.44,76.65,29876.0,68.1363,68.3145,68.1274,68.3145,29876.0
2017-01-11 13:40:00,76.64,76.64,76.51,76.58,39261.0,68.3056,68.3056,68.1898,68.2522,39261.0
2017-01-11 13:45:00,76.57,76.62,76.54,76.55,30989.0,68.2432,68.2878,68.2165,68.2254,30989.0
2017-01-11 13:50:00,76.54,76.65,76.54,76.65,24864.0,68.2165,68.3145,68.2165,68.3145,24864.0
2017-01-11 13:55:00,76.64,76.69,76.59,76.61,36538.0,68.3056,68.3502,68.2611,68.2789,36538.0
2017-01-11 14:00:00,76.62,76.66,76.6,76.62,28269.0,68.2878,68.3235,68.27,68.2878,28269.0
2017-01-11 14:05:00,76.63,76.68,76.59,76.61,26536.0,68.2967,68.3413,68.2611,68.2789,26536.0
2017-01-11 14:10:00,76.61,76.7,76.59,76.7,31352.0,68.2789,68.3591,68.2611,68.3591,31352.0
2017-01-11 14:15:00,76.7,76.78,76.69,76.72,34967.0,68.3591,68.4304,68.3502,68.3769,34967.0
2017-01-11 14:20:00,76.71,76.78,76.7,76.76,30019.0,68.368,68.4304,68.3591,68.4126,30019.0
2017-01-11 14:25:00,76.76,76.78,76.7,76.7,27713.0,68.4126,68.4304,68.3591,68.3591,27713.0
2017-01-11 14:30:00,76.69,76.73,76.65,76.65,47313.0,68.3502,68.3858,68.3145,68.3145,47313.0
2017-01-11 14:35:00,76.65,76.74,76.64,76.74,20133.0,68.3145,68.3948,68.3056,68.3948,20133.0
2017-01-11 14:40:00,76.74,76.8,76.73,76.74,26952.0,68.3948,68.4482,68.3858,68.3948,26952.0
2017-01-11 14:45:00,76.75,76.75,76.65,76.69,27702.0,68.4037,68.4037,68.3145,68.3502,27702.0
2017-01-11 14:50:00,76.69,76.74,76.67,76.72,22372.0,68.3502,68.3948,68.3324,68.3769,22372.0
2017-01-11 14:55:00,76.72,76.75,76.7,76.73,22486.0,68.3769,68.4037,68.3591,68.3858,22486.0
2017-01-11 15:00:00,76.73,76.78,76.72,76.78,21155.0,68.3858,68.4304,68.3769,68.4304,21155.0
2017-01-11 15:05:00,76.79,76.82,76.73,76.74,28959.0,68.4393,68.4661,68.3858,68.3948,28959.0
2017-01-11 15:10:00,76.73,76.78,76.71,76.76,30447.0,68.3858,68.4304,68.368,68.4126,30447.0
2017-01-11 15:15:00,76.77,76.83,76.76,76.81,31180.0,68.4215,68.475,68.4126,68.4571,31180.0
2017-01-11 15:20:00,76.81,76.83,76.76,76.78,31753.0,68.4571,68.475,68.4126,68.4304,31753.0
2017-01-11 15:25:00,76.79,76.79,76.72,76.73,41743.0,68.4393,68.4393,68.3769,68.3858,41743.0
2017-01-11 15:30:00,76.73,76.81,76.72,76.8,41102.0,68.3858,68.4571,68.3769,68.4482,41102.0
2017-01-11 15:35:00,76.79,76.84,76.78,76.79,44543.0,68.4393,68.4839,68.4304,68.4393,44543.0
2017-01-11 15:40:00,76.79,76.81,76.76,76.81,48755.0,68.4393,68.4571,68.4126,68.4571,48755.0
2017-01-11 15:45:00,76.81,76.86,76.8,76.84,55150.0,68.4571,68.5017,68.4482,68.4839,55150.0
2017-01-11 15:50:00,76.84,76.86,76.78,76.83,93256.0,68.4839,68.5017,68.4304,68.475,93256.0
2017-01-11 15:55:00,76.83,76.91,76.81,76.9,161600.0,68.475,68.5463,68.4571,68.5374,161600.0
2017-01-12 09:30:00,76.89,76.89,76.52,76.58,159609.0,68.5284,68.5284,68.1987,68.2522,159609.0
2017-01-12 09:35:00,76.58,76.65,76.25,76.33,59245.0,68.2522,68.3145,67.958,68.0293,59245.0
2017-01-12 09:40:00,76.31,76.39,76.16,76.32,47426.0,68.0115,68.0828,67.8778,68.0204,47426.0
2017-01-12 09:45:00,76.32,76.45,76.3,76.37,38078.0,68.0204,68.1363,68.0026,68.065,38078.0
2017-01-12 09:50:00,76.35,76.37,76.2,76.34,41627.0,68.0472,68.065,67.9135,68.0383,41627.0
2017-01-12 09:55:00,76.32,76.32,76.16,76.17,57272.0,68.0204,68.0204,67.8778,67.8867,57272.0
2017-01-12 10:00:00,76.15,76.19,76.03,76.05,49489.0,67.8689,67.9046,67.762,67.7798,49489.0
2017-01-12 10:05:00,76.03,76.06,75.84,75.92,94342.0,67.762,67.7887,67.5926,67.6639,94342.0
2017-01-12 10:10:00,75.92,76.17,75.92,76.17,64369.0,67.6639,67.8867,67.6639,67.8867,64369.0
2017-01-12 10:15:00,76.16,76.18,76.06,76.06,52003.0,67.8778,67.8957,67.7887,67.7887,52003.0
2017-01-12 10:20:00,76.06,76.1,76.0,76.03,75165.0,67.7887,67.8244,67.7352,67.762,75165.0
2017-01-12 10:25:00,76.03,76.21,76.02,76.2,37451.0,67.762,67.9224,67.7531,67.9135,37451.0
2017-01-12 10:30:00,76.23,76.24,76.1,76.15,49152.0,67.9402,67.9491,67.8244,67.8689,49152.0
2017-01-12 10:35:00,76.15,76.15,76.06,76.1,64024.0,67.8689,67.8689,67.7887,67.8244,64024.0
2017-01-12 10:40:00,76.09,76.26,76.09,76.25,55788.0,67.8154,67.967,67.8154,67.958,55788.0
2017-01-12 10:45:00,76.24,76.48,76.24,76.41,129925.0,67.9491,68.163,67.9491,68.1006,129925.0
2017-01-12 10:50:00,76.4,76.43,76.2,76.24,81221.0,68.0917,68.1185,67.9135,67.9491,81221.0
2017-01-12 10:55:00,76.23,76.25,76.08,76.12,42809.0,67.9402,67.958,67.8065,67.8422,42809.0
2017-01-12 11:00:00,76.11,76.11,75.96,75.97,56863.0,67.8333,67.8333,67.6996,67.7085,56863.0
2017-01-12 11:05:00,75.97,76.07,75.96,76.04,32654.0,67.7085,67.7976,67.6996,67.7709,32654.0
2017-01-12 11:10:00,76.04,76.11,76.01,76.11,43049.0,67.7709,67.8333,67.7441,67.8333,43049.0
2017-01-12 11:15:00,76.1,76.14,76.02,76.04,67009.0,67.8244,67.86,67.7531,67.7709,67009.0
2017-01-12 11:20:00,76.04,76.12,76.0,76.11,29451.0,67.7709,67.8422,67.7352,67.8333,29451.0
2017-01-12 11:25:00,76.09,76.24,76.08,76.18,49511.0,67.8154,67.9491,67.8065,67.8957,49511.0
2017-01-12 11:30:00,76.2,76.21,76.02,76.02,33275.0,67.9135,67.9224,67.7531,67.7531,33275.0
2017-01-12 11:35:00,76.02,76.07,75.98,76.04,30024.0,67.7531,67.7976,67.7174,67.7709,30024.0
2017-01-12 11:40:00,76.04,76.09,75.98,76.06,25704.0,67.7709,67.8154,67.7174,67.7887,25704.0
2017-01-12 11:45:00,76.05,76.05,75.99,76.0,52651.0,67.7798,67.7798,67.7263,67.7352,52651.0
2017-01-12 11:50:00,76.01,76.05,75.99,76.01,36052.0,67.7441,67.7798,67.7263,67.7441,36052.0
2017-01-12 11:55:00,76.01,76.03,75.96,75.97,24052.0,67.7441,67.762,67.6996,67.7085,24052.0
2017-01-12 12:00:00,75.96,76.1,75.96,76.09,27134.0,67.6996,67.8244,67.6996,67.8154,27134.0
2017-01-12 12:05:00,76.09,76.11,76.07,76.09,11872.0,67.8154,67.8333,67.7976,67.8154,11872.0
2017-01-12 12:10:00,76.1,76.16,76.05,76.15,21565.0,67.8244,67.8778,67.7798,67.8689,21565.0
2017-01-12 12:15:00,76.15,76.39,76.14,76.35,42533.0,67.8689,68.0828,67.86,68.0472,42533.0
2017-01-12 12:20:00,76.36,76.44,76.35,76.4,34873.0,68.0561,68.1274,68.0472,68.0917,34873.0
2017-01-12 12:25:00,76.38,76.4,76.3,76.31,17654.0,68.0739,68.0917,68.0026,68.0115,17654.0
2017-01-12 12:30:00,76.32,76.4,76.32,76.38,20938.0,68.0204,68.0917,68.0204,68.0739,20938.0
2017-01-12 12:35:00,76.38,76.47,76.38,76.39,20226.0,68.0739,68.1541,68.0739,68.0828,20226.0
2017-01-12 12:40:00,76.39,76.41,76.33,76.33,12977.0,68.0828,68.1006,68.0293,68.0293,12977.0
2017-01-12 12:45:00,76.33,76.38,76.32,76.38,25364.0,68.0293,68.0739,68.0204,68.0739,25364.0
2017-01-12 12:50:00,76.38,76.46,76.38,76.45,18493.0,68.0739,68.1452,68.0739,68.1363,18493.0
2017-01-12 12:55:00,76.43,76.46,76.36,76.37,16708.0,68.1185,68.1452,68.0561,68.065,16708.0
2017-01-12 13:00:00,76.38,76.48,76.37,76.44,18297.0,68.0739,68.163,68.065,68.1274,18297.0
2017-01-12 13:05:00,76.43,76.44,76.37,76.43,19449.0,68.1185,68.1274,68.065,68.1185,19449.0
2017-01-12 13:10:00,76.42,76.53,76.41,76.47,25005.0,68.1096,68.2076,68.1006,68.1541,25005.0
2017-01-12 13:15:00,76.48,76.56,76.48,76.54,25725.0,68.163,68.2343,68.163,68.2165,25725.0
2017-01-12 13:20:00,76.56,76.58,76.47,76.48,27483.0,68.2343,68.2522,68.1541,68.163,27483.0
2017-01-12 13:25:00,76.48,76.48,76.37,76.41,30963.0,68.163,68.163,68.065,68.1006,30963.0
2017-01-12 13:30:00,76.4,76.49,76.36,76.47,18250.0,68.0917,68.1719,68.0561,68.1541,18250.0
2017-01-12 13:35:00,76.47,76.51,76.41,76.44,19502.0,68.1541,68.1898,68.1006,68.1274,19502.0
2017-01-12 13:40:00,76.44,76.51,76.44,76.48,15609.0,68.1274,68.1898,68.1274,68.163,15609.0
2017-01-12 13:45:00,76.48,76.63,76.48,76.6,32769.0,68.163,68.2967,68.163,68.27,32769.0
2017-01-12 13:50:00,76.6,76.61,76.53,76.55,48574.0,68.27,68.2789,68.2076,68.2254,48574.0
2017-01-12 13:55:00,76.55,76.59,76.54,76.56,19360.0,68.2254,68.2611,68.2165,68.2343,19360.0
2017-01-12 14:00:00,76.57,76.59,76.55,76.58,15537.0,68.2432,68.2611,68.2254,68.2522,15537.0
2017-01-12 14:05:00,76.59,76.59,76.45,76.49,25513.0,68.2611,68.2611,68.1363,68.1719,25513.0
2017-01-12 14:10:00,76.49,76.57,76.46,76.52,25410.0,68.1719,68.2432,68.1452,68.1987,25410.0
2017-01-12 14:15:00,76.52,76.61,76.51,76.53,18689.0,68.1987,68.2789,68.1898,68.2076,18689.0
2017-01-12 14:20:00,76.53,76.58,76.51,76.57,27590.0,68.2076,68.2522,68.1898,68.2432,27590.0
2017-01-12 14:25:00,76.58,76.64,76.57,76.62,18354.0,68.2522,68.3056,68.2432,68.2878,18354.0
2017-01-12 14:30:00,76.61,76.74,76.6,76.71,59021.0,68.2789,68.3948,68.27,68.368,59021.0
2017-01-12 14:35:00,76.72,76.74,76.65,76.69,31158.0,68.3769,68.3948,68.3145,68.3502,31158.0
2017-01-12 14:40:00,76.7,76.75,76.68,76.74,20680.0,68.3591,68.4037,68.3413,68.3948,20680.0
2017-01-12 14:45:00,76.73,76.75,76.66,76.68,20040.0,68.3858,68.4037,68.3235,68.3413,20040.0
2017-01-12 14:50:00,76.69,76.75,76.67,76.7,34213.0,68.3502,68.4037,68.3324,68.3591,34213.0
2017-01-12 14:55:00,76.69,76.72,76.68,76.72,31374.0,68.3502,68.3769,68.3413,68.3769,31374.0
2017-01-12 15:00:00,76.73,76.77,76.72,76.76,42625.0,68.3858,68.4215,68.3769,68.4126,42625.0
2017-01-12 15:05:00,76.76,76.79,76.71,76.73,25543.0,68.4126,68.4393,68.368,68.3858,25543.0
2017-01-12 15:10:00,76.73,76.74,76.69,76.72,31987.0,68.3858,68.3948,68.3502,68.3769,31987.0
2017-01-12 15:15:00,76.73,76.74,76.68,76.72,22283.0,68.3858,68.3948,68.3413,68.3769,22283.0
2017-01-12 15:20:00,76.72,76.75,76.68,76.75,27794.0,68.3769,68.4037,68.3413,68.4037,27794.0
2017-01-12 15:25:00,76.75,76.89,76.74,76.86,59214.0,68.4037,68.5284,68.3948,68.5017,59214.0
2017-01-12 15:30:00,76.86,76.91,76.85,76.87,66430.0,68.5017,68.5463,68.4928,68.5106,66430.0
2017-01-12 15:35:00,76.86,76.94,76.84,76.93,43987.0,68.5017,68.573,68.4839,68.5641,43987.0
2017-01-12 15:40:00,76.92,76.93,76.83,76.87,58516.0,68.5552,68.5641,68.475,68.5106,58516.0
2017-01-12 15:45:00,76.87,76.91,76.86,76.88,62266.0,68.5106,68.5463,68.5017,68.5195,62266.0
2017-01-12 15:50:00,76.87,76.92,76.87,76.91,91215.0,68.5106,68.5552,68.5106,68.5463,91215.0
2017-01-12 15:55:00,76.91,76.95,76.87,76.88,198290.0,68.5463,68.5819,68.5106,68.5195,198290.0
2017-01-13 09:30:00,76.93,77.24,76.9,77.17,94041.0,68.5641,68.8404,68.5374,68.778,94041.0
2017-01-13 09:35:00,77.17,77.45,77.14,77.4,44761.0,68.778,69.0275,68.7513,68.983,44761.0
2017-01-13 09:40:00,77.4,77.61,77.36,77.61,48310.0,68.983,69.1701,68.9473,69.1701,48310.0
2017-01-13 09:45:00,77.63,77.63,77.42,77.43,50174.0,69.188,69.188,69.0008,69.0097,50174.0
2017-01-13 09:50:00,77.41,77.44,77.19,77.21,42482.0,68.9919,69.0186,68.7958,68.8136,42482.0
2017-01-13 09:55:00,77.21,77.23,77.1,77.17,57862.0,68.8136,68.8315,68.7156,68.778,57862.0
2017-01-13 10:00:00,77.17,77.58,77.12,77.54,71687.0,68.778,69.1434,68.7334,69.1078,71687.0
2017-01-13 10:05:00,77.53,77.53,77.37,77.42,48747.0,69.0988,69.0988,68.9562,69.0008,48747.0
2017-01-13 10:10:00,77.42,77.45,77.23,77.24,51440.0,69.0008,69.0275,68.8315,68.8404,51440.0
2017-01-13 10:15:00,77.24,77.33,77.21,77.26,40869.0,68.8404,68.9206,68.8136,68.8582,40869.0
2017-01-13 10:20:00,77.26,77.27,77.14,77.2,30074.0,68.8582,68.8671,68.7513,68.8047,30074.0
2017-01-13 10:25:00,77.2,77.34,77.18,77.28,31910.0,68.8047,68.9295,68.7869,68.876,31910.0
2017-01-13 10:30:00,77.28,77.31,77.22,77.25,28888.0,68.876,68.9028,68.8226,68.8493,28888.0
2017-01-13 10:35:00,77.24,77.26,77.16,77.19,27637.0,68.8404,68.8582,68.7691,68.7958,27637.0
2017-01-13 10:40:00,77.19,77.23,77.14,77.22,29494.0,68.7958,68.8315,68.7513,68.8226,29494.0
2017-01-13 10:45:00,77.22,77.24,77.08,77.13,39285.0,68.8226,68.8404,68.6978,68.7423,39285.0
2017-01-13 10:50:00,77.11,77.19,77.1,77.19,20217.0,68.7245,68.7958,68.7156,68.7958,20217.0
2017-01-13 10:55:00,77.19,77.21,77.13,77.14,24589.0,68.7958,68.8136,68.7423,68.7513,24589.0
2017-01-13 11:00:00,77.14,77.17,77.11,77.12,21542.0,68.7513,68.778,68.7245,68.7334,21542.0
2017-01-13 11:05:00,77.11,77.13,77.01,77.01,33399.0,68.7245,68.7423,68.6354,68.6354,33399.0
2017-01-13 11:10:00,77.01,77.08,77.01,77.06,32246.0,68.6354,68.6978,68.6354,68.68,32246.0
2017-01-13 11:15:00,77.07,77.07,76.99,77.06,28205.0,68.6889,68.6889,68.6176,68.68,28205.0
2017-01-13 11:20:00,77.06,77.14,77.02,77.05,25399.0,68.68,68.7513,68.6443,68.671,25399.0
2017-01-13 11:25:00,77.06,77.16,77.06,77.14,32541.0,68.68,68.7691,68.68,68.7513,32541.0
2017-01-13 11:30:00,77.16,77.19,77.1,77.13,35461.0,68.7691,68.7958,68.7156,68.7423,35461.0
2017-01-13 11:35:00,77.13,77.15,77.09,77.1,17345.0,68.7423,68.7602,68.7067,68.7156,17345.0
2017-01-13 11:40:00,77.09,77.1,76.94,76.96,26525.0,68.7067,68.7156,68.573,68.5908,26525.0
2017-01-13 11:45:00,76.94,76.97,76.92,76.95,20875.0,68.573,68.5997,68.5552,68.5819,20875.0
2017-01-13 11:50:00,76.96,77.04,76.96,77.03,20325.0,68.5908,68.6621,68.5908,68.6532,20325.0
2017-01-13 11:55:00,77.02,77.03,76.92,76.95,17075.0,68.6443,68.6532,68.5552,68.5819,17075.0
2017-01-13 12:00:00,76.95,76.97,76.92,76.92,13212.0,68.5819,68.5997,68.5552,68.5552,13212.0
2017-01-13 12:05:00,76.91,76.94,76.85,76.91,32618.0,68.5463,68.573,68.4928,68.5463,32618.0
2017-01-13 12:10:00,76.91,76.91,76.81,76.84,26249.0,68.5463,68.5463,68.4571,68.4839,26249.0
2017-01-13 12:15:00,76.84,76.84,76.63,76.71,37465.0,68.4839,68.4839,68.2967,68.368,37465.0
2017-01-13 12:20:00,76.72,76.73,76.68,76.71,12740.0,68.3769,68.3858,68.3413,68.368,12740.0
2017-01-13 12:25:00,76.7,76.73,76.66,76.67,15780.0,68.3591,68.3858,68.3235,68.3324,15780.0
2017-01-13 12:30:00,76.67,76.72,76.66,76.7,24053.0,68.3324,68.3769,68.3235,68.3591,24053.0
2017-01-13 12:35:00,76.71,76.78,76.71,76.78,24714.0,68.368,68.4304,68.368,68.4304,24714.0
2017-01-13 12:40:00,76.78,76.79,76.7,76.73,18715.0,68.4304,68.4393,68.3591,68.3858,18715.0
2017-01-13 12:45:00,76.74,76.77,76.72,76.74,27747.0,68.3948,68.4215,68.3769,68.3948,27747.0
2017-01-13 12:50:00,76.74,76.78,76.71,76.78,20066.0,68.3948,68.4304,68.368,68.4304,20066.0
2017-01-13 12:55:00,76.78,76.81,76.76,76.79,19232.0,68.4304,68.4571,68.4126,68.4393,19232.0
2017-01-13 13:00:00,76.79,76.8,76.73,76.79,14008.0,68.4393,68.4482,68.3858,68.4393,14008.0
2017-01-13 13:05:00,76.79,76.82,76.76,76.77,13922.0,68.4393,68.4661,68.4126,68.4215,13922.0
2017-01-13 13:10:00,76.76,76.78,76.65,76.65,27769.0,68.4126,68.4304,68.3145,68.3145,27769.0
2017-01-13 13:15:00,76.64,76.7,76.64,76.68,15535.0,68.3056,68.3591,68.3056,68.3413,15535.0
2017-01-13 13:20:00,76.69,76.76,76.68,76.75,21775.0,68.3502,68.4126,68.3413,68.4037,21775.0
2017-01-13 13:25:00,76.76,76.77,76.67,76.7,16577.0,68.4126,68.4215,68.3324,68.3591,16577.0
2017-01-13 13:30:00,76.71,76.73,76.66,76.71,31501.0,68.368,68.3858,68.3235,68.368,31501.0
2017-01-13 13:35:00,76.72,76.73,76.7,76.7,13740.0,68.3769,68.3858,68.3591,68.3591,13740.0
2017-01-13 13:40:00,76.7,76.7,76.59,76.62,25395.0,68.3591,68.3591,68.2611,68.2878,25395.0
2017-01-13 13:45:00,76.62,76.7,76.61,76.66,19097.0,68.2878,68.3591,68.2789,68.3235,19097.0
2017-01-13 13:50:00,76.66,76.72,76.66,76.7,14100.0,68.3235,68.3769,68.3235,68.3591,14100.0
2017-01-13 13:55:00,76.7,76.7,76.62,76.64,14316.0,68.3591,68.3591,68.2878,68.3056,14316.0
2017-01-13 14:00:00,76.65,76.69,76.6,76.66,22155.0,68.3145,68.3502,68.27,68.3235,22155.0
2017-01-13 14:05:00,76.66,76.74,76.65,76.66,48744.0,68.3235,68.3948,68.3145,68.3235,48744.0
2017-01-13 14:10:00,76.67,76.67,76.53,76.53,26394.0,68.3324,68.3324,68.2076,68.2076,26394.0
2017-01-13 14:15:00,76.53,76.54,76.48,76.54,35755.0,68.2076,68.2165,68.163,68.2165,35755.0
2017-01-13 14:20:00,76.53,76.56,76.51,76.55,34567.0,68.2076,68.2343,68.1898,68.2254,34567.0
2017-01-13 14:25:00,76.55,76.56,76.41,76.41,38919.0,68.2254,68.2343,68.1006,68.1006,38919.0
2017-01-13 14:30:00,76.42,76.57,76.42,76.56,32821.0,68.1096,68.2432,68.1096,68.2343,32821.0
2017-01-13 14:35:00,76.57,76.65,76.55,76.59,30234.0,68.2432,68.3145,68.2254,68.2611,30234.0
2017-01-13 14:40:00,76.59,76.63,76.55,76.62,29643.0,68.2611,68.2967,68.2254,68.2878,29643.0
2017-01-13 14:45:00,76.61,76.61,76.56,76.57,23167.0,68.2789,68.2789,68.2343,68.2432,23167.0
2017-01-13 14:50:00,76.57,76.58,76.49,76.56,37420.0,68.2432,68.2522,68.1719,68.2343,37420.0
2017-01-13 14:55:00,76.57,76.66,76.55,76.66,31332.0,68.2432,68.3235,68.2254,68.3235,31332.0
2017-01-13 15:00:00,76.66,76.67,76.59,76.6,28342.0,68.3235,68.3324,68.2611,68.27,28342.0
2017-01-13 15:05:00,76.6,76.62,76.58,76.59,27962.0,68.27,68.2878,68.2522,68.2611,27962.0
2017-01-13 15:10:00,76.6,76.64,76.57,76.63,45160.0,68.27,68.3056,68.2432,68.2967,45160.0
2017-01-13 15:15:00,76.64,76.66,76.59,76.6,37560.0,68.3056,68.3235,68.2611,68.27,37560.0
2017-01-13 15:20:00,76.61,76.62,76.59,76.59,23413.0,68.2789,68.2878,68.2611,68.2611,23413.0
2017-01-13 15:25:00,76.59,76.65,76.57,76.64,47953.0,68.2611,68.3145,68.2432,68.3056,47953.0
2017-01-13 15:30:00,76.63,76.67,76.62,76.66,58996.0,68.2967,68.3324,68.2878,68.3235,58996.0
2017-01-13 15:35:00,76.66,76.74,76.65,76.72,47025.0,68.3235,68.3948,68.3145,68.3769,47025.0
2017-01-13 15:40:00,76.73,76.8,76.73,76.8,63024.0,68.3858,68.4482,68.3858,68.4482,63024.0
2017-01-13 15:45:00,76.8,76.82,76.72,76.74,88131.0,68.4482,68.4661,68.3769,68.3948,88131.0
2017-01-13 15:50:00,76.75,76.75,76.65,76.66,72253.0,68.4037,68.4037,68.3145,68.3235,72253.0
2017-01-13 15:55:00,76.65,76.71,76.6,76.63,117634.0,68.3145,68.368,68.27,68.2967,117634.0
2017-01-17 09:30:00,77.4,77.7,77.18,77.27,343845.0,68.983,69.2504,68.7869,68.8671,343845.0
2017-01-17 09:35:00,77.19,77.28,76.9,77.13,205515.0,68.7958,68.876,68.5374,68.7423,205515.0
2017-01-17 09:40:00,77.15,77.22,76.99,77.04,117029.0,68.7602,68.8226,68.6176,68.6621,117029.0
2017-01-17 09:45:00,77.04,77.04,76.73,76.77,132229.0,68.6621,68.6621,68.3858,68.4215,132229.0
2017-01-17 09:50:00,76.78,76.92,76.68,76.87,111911.0,68.4304,68.5552,68.3413,68.5106,111911.0
2017-01-17 09:55:00,76.86,76.91,76.76,76.83,78501.0,68.5017,68.5463,68.4126,68.475,78501.0
2017-01-17 10:00:00,76.83,76.9,76.72,76.87,79597.0,68.475,68.5374,68.3769,68.5106,79597.0
2017-01-17 10:05:00,76.87,77.13,76.83,77.09,65863.0,68.5106,68.7423,68.475,68.7067,65863.0
2017-01-17 10:10:00,77.08,77.14,77.01,77.12,52594.0,68.6978,68.7513,68.6354,68.7334,52594.0
2017-01-17 10:15:00,77.13,77.24,77.13,77.13,50437.0,68.7423,68.8404,68.7423,68.7423,50437.0
2017-01-17 10:20:00,77.14,77.24,77.09,77.23,85550.0,68.7513,68.8404,68.7067,68.8315,85550.0
2017-01-17 10:25:00,77.22,77.25,77.19,77.25,91749.0,68.8226,68.8493,68.7958,68.8493,91749.0
2017-01-17 10:30:00,77.24,77.28,77.19,77.24,105775.0,68.8404,68.876,68.7958,68.8404,105775.0
2017-01-17 10:35:00,77.24,77.26,77.16,77.2,51693.0,68.8404,68.8582,68.7691,68.8047,51693.0
2017-01-17 10:40:00,77.2,77.27,77.16,77.23,71155.0,68.8047,68.8671,68.7691,68.8315,71155.0
2017-01-17 10:45:00,77.23,77.31,77.21,77.24,57530.0,68.8315,68.9028,68.8136,68.8404,57530.0
2017-01-17 10:50:00,77.25,77.29,77.2,77.26,47691.0,68.8493,68.8849,68.8047,68.8582,47691.0
2017-01-17 10:55:00,77.27,77.31,77.23,77.23,54417.0,68.8671,68.9028,68.8315,68.8315,54417.0
2017-01-17 11:00:00,77.23,77.26,77.15,77.22,68388.0,68.8315,68.8582,68.7602,68.8226,68388.0
2017-01-17 11:05:00,77.23,77.23,77.17,77.19,66194.0,68.8315,68.8315,68.778,68.7958,66194.0
2017-01-17 11:10:00,77.18,77.2,77.09,77.11,73855.0,68.7869,68.8047,68.7067,68.7245,73855.0
2017-01-17 11:15:00,77.11,77.15,77.08,77.09,58296.0,68.7245,68.7602,68.6978,68.7067,58296.0
2017-01-17 11:20:00,77.09,77.13,77.07,77.12,70092.0,68.7067,68.7423,68.6889,68.7334,70092.0
2017-01-17 11:25:00,77.12,77.17,77.1,77.17,69886.0,68.7334,68.778,68.7156,68.778,69886.0
2017-01-17 11:30:00,77.17,77.22,77.15,77.17,43635.0,68.778,68.8226,68.7602,68.778,43635.0
2017-01-17 11:35:00,77.17,77.22,77.16,77.21,61512.0,68.778,68.8226,68.7691,68.8136,61512.0
2017-01-17 11:40:00,77.21,77.23,77.18,77.2,27038.0,68.8136,68.8315,68.7869,68.8047,27038.0
2017-01-17 11:45:00,77.19,77.24,77.18,77.23,33101.0,68.7958,68.8404,68.7869,68.8315,33101.0
2017-01-17 11:50:00,77.22,77.24,77.15,77.15,33942.0,68.8226,68.8404,68.7602,68.7602,33942.0
2017-01-17 11:55:00,77.15,77.22,77.14,77.16,37843.0,68.7602,68.8226,68.7513,68.7691,37843.0
2017-01-17 12:00:00,77.17,77.23,77.16,77.18,38360.0,68.778,68.8315,68.7691,68.7869,38360.0
2017-01-17 12:05:00,77.17,77.21,77.11,77.15,62618.0,68.778,68.8136,68.7245,68.7602,62618.0
2017-01-17 12:10:00,77.15,77.15,77.01,77.07,45976.0,68.7602,68.7602,68.6354,68.6889,45976.0
2017-01-17 12:15:00,77.06,77.1,77.04,77.07,61406.0,68.68,68.7156,68.6621,68.6889,61406.0
2017-01-17 12:20:00,77.06,77.07,76.94,76.96,61843.0,68.68,68.6889,68.573,68.5908,61843.0
2017-01-17 12:25:00,76.96,77.04,76.94,77.0,53999.0,68.5908,68.6621,68.573,68.6265,53999.0
2017-01-17 12:30:00,77.0,77.05,76.94,77.01,49043.0,68.6265,68.671,68.573,68.6354,49043.0
2017-01-17 12:35:00,77.01,77.03,76.96,76.99,27579.0,68.6354,68.6532,68.5908,68.6176,27579.0
2017-01-17 12:40:00,76.99,77.04,76.98,77.0,28505.0,68.6176,68.6621,68.6087,68.6265,28505.0
2017-01-17 12:45:00,77.01,77.04,76.98,77.01,57283.0,68.6354,68.6621,68.6087,68.6354,57283.0
2017-01-17 12:50:00,77.01,77.05,76.98,77.0,83211.0,68.6354,68.671,68.6087,68.6265,83211.0
2017-01-17 12:55:00,77.0,77.03,76.99,77.0,54296.0,68.6265,68.6532,68.6176,68.6265,54296.0
2017-01-17 13:00:00,77.01,77.04,76.98,77.04,26745.0,68.6354,68.6621,68.6087,68.6621,26745.0
2017-01-17 13:05:00,77.03,77.04,76.98,77.02,36574.0,68.6532,68.6621,68.6087,68.6443,36574.0
2017-01-17 13:10:00,77.02,77.05,76.97,76.98,92212.0,68.6443,68.671,68.5997,68.6087,92212.0
2017-01-17 13:15:00,76.98,76.99,76.92,76.95,74638.0,68.6087,68.6176,68.5552,68.5819,74638.0
2017-01-17 13:20:00,76.95,76.99,76.92,76.93,35882.0,68.5819,68.6176,68.5552,68.5641,35882.0
2017-01-17 13:25:00,76.93,76.95,76.91,76.94,26093.0,68.5641,68.5819,68.5463,68.573,26093.0
2017-01-17 13:30:00,76.93,76.97,76.93,76.95,27873.0,68.5641,68.5997,68.5641,68.5819,27873.0
2017-01-17 13:35:00,76.95,76.96,76.87,76.89,39204.0,68.5819,68.5908,68.5106,68.5284,39204.0
2017-01-17 13:40:00,76.88,76.89,76.79,76.8,67899.0,68.5195,68.5284,68.4393,68.4482,67899.0
2017-01-17 13:45:00,76.8,76.89,76.79,76.84,67666.0,68.4482,68.5284,68.4393,68.4839,67666.0
2017-01-17 13:50:00,76.83,76.84,76.81,76.83,43712.0,68.475,68.4839,68.4571,68.475,43712.0
2017-01-17 13:55:00,76.83,76.9,76.82,76.89,78550.0,68.475,68.5374,68.4661,68.5284,78550.0
2017-01-17 14:00:00,76.89,76.91,76.86,76.89,38397.0,68.5284,68.5463,68.5017,68.5284,38397.0
2017-01-17 14:05:00,76.88,76.89,76.86,76.87,27032.0,68.5195,68.5284,68.5017,68.5106,27032.0
2017-01-17 14:10:00,76.87,76.88,76.85,76.87,37504.0,68.5106,68.5195,68.4928,68.5106,37504.0
2017-01-17 14:15:00,76.86,76.87,76.82,76.82,38689.0,68.5017,68.5106,68.4661,68.4661,38689.0
2017-01-17 14:20:00,76.82,76.82,76.62,76.62,67377.0,68.4661,68.4661,68.2878,68.2878,67377.0
2017-01-17 14:25:00,76.62,76.64,76.57,76.61,42820.0,68.2878,68.3056,68.2432,68.2789,42820.0
2017-01-17 14:30:00,76.62,76.65,76.59,76.64,63569.0,68.2878,68.3145,68.2611,68.3056,63569.0
2017-01-17 14:35:00,76.64,76.64,76.52,76.55,61328.0,68.3056,68.3056,68.1987,68.2254,61328.0
2017-01-17 14:40:00,76.55,76.55,76.48,76.53,101353.0,68.2254,68.2254,68.163,68.2076,101353.0
2017-01-17 14:45:00,76.53,76.58,76.5,76.56,52258.0,68.2076,68.2522,68.1809,68.2343,52258.0
2017-01-17 14:50:00,76.56,76.57,76.47,76.53,101947.0,68.2343,68.2432,68.1541,68.2076,101947.0
2017-01-17 14:55:00,76.52,76.58,76.52,76.58,50822.0,68.1987,68.2522,68.1987,68.2522,50822.0
2017-01-17 15:00:00,76.58,76.64,76.53,76.63,55058.0,68.2522,68.3056,68.2076,68.2967,55058.0
2017-01-17 15:05:00,76.63,76.64,76.53,76.57,37573.0,68.2967,68.3056,68.2076,68.2432,37573.0
2017-01-17 15:10:00,76.56,76.64,76.56,76.58,44992.0,68.2343,68.3056,68.2343,68.2522,44992.0
2017-01-17 15:15:00,76.59,76.63,76.57,76.57,38043.0,68.2611,68.2967,68.2432,68.2432,38043.0
2017-01-17 15:20:00,76.57,76.65,76.56,76.58,55207.0,68.2432,68.3145,68.2343,68.2522,55207.0
2017-01-17 15:25:00,76.59,76.59,76.55,76.56,69165.0,68.2611,68.2611,68.2254,68.2343,69165.0
2017-01-17 15:30:00,76.56,76.6,76.54,76.58,83830.0,68.2343,68.27,68.2165,68.2522,83830.0
2017-01-17 15:35:00,76.59,76.61,76.55,76.58,87915.0,68.2611,68.2789,68.2254,68.2522,87915.0
2017-01-17 15:40:00,76.58,76.58,76.5,76.56,82198.0,68.2522,68.2522,68.1809,68.2343,82198.0
2017-01-17 15:45:00,76.56,76.56,76.47,76.56,142648.0,68.2343,68.2343,68.1541,68.2343,142648.0
2017-01-17 15:50:00,76.56,76.59,76.55,76.59,124853.0,68.2343,68.2611,68.2254,68.2611,124853.0
2017-01-17 15:55:00,76.59,76.62,76.53,76.6,195304.0,68.2611,68.2878,68.2076,68.27,195304.0
2017-01-18 09:30:00,77.11,77.15,76.61,76.62,200941.0,68.7245,68.7602,68.2789,68.2878,200941.0
2017-01-18 09:35:00,76.62,76.74,76.51,76.67,129851.0,68.2878,68.3948,68.1898,68.3324,129851.0
2017-01-18 09:40:00,76.67,76.89,76.66,76.86,89704.0,68.3324,68.5284,68.3235,68.5017,89704.0
2017-01-18 09:45:00,76.87,77.18,76.81,77.01,208215.0,68.5106,68.7869,68.4571,68.6354,208215.0
2017-01-18 09:50:00,77.0,77.09,76.88,77.08,116559.0,68.6265,68.7067,68.5195,68.6978,116559.0
2017-01-18 09:55:00,77.07,77.16,77.03,77.12,65832.0,68.6889,68.7691,68.6532,68.7334,65832.0
2017-01-18 10:00:00,77.12,77.29,77.12,77.22,90033.0,68.7334,68.8849,68.7334,68.8226,90033.0
2017-01-18 10:05:00,77.22,77.25,77.13,77.17,150176.0,68.8226,68.8493,68.7423,68.778,150176.0
2017-01-18 10:10:00,77.16,77.26,77.08,77.17,87060.0,68.7691,68.8582,68.6978,68.778,87060.0
2017-01-18 10:15:00,77.19,77.24,77.14,77.17,60415.0,68.7958,68.8404,68.7513,68.778,60415.0
2017-01-18 10:20:00,77.17,77.36,77.17,77.34,84808.0,68.778,68.9473,68.778,68.9295,84808.0
2017-01-18 10:25:00,77.35,77.38,77.24,77.38,55885.0,68.9384,68.9652,68.8404,68.9652,55885.0
2017-01-18 10:30:00,77.38,77.53,77.38,77.53,81493.0,68.9652,69.0988,68.9652,69.0988,81493.0
2017-01-18 10:35:00,77.53,77.55,77.39,77.46,126525.0,69.0988,69.1167,68.9741,69.0365,126525.0
2017-01-18 10:40:00,77.47,77.51,77.39,77.41,134343.0,69.0454,69.081,68.9741,68.9919,134343.0
2017-01-18 10:45:00,77.41,77.45,77.37,77.42,89761.0,68.9919,69.0275,68.9562,69.0008,89761.0
2017-01-18 10:50:00,77.42,77.51,77.37,77.51,41736.0,69.0008,69.081,68.9562,69.081,41736.0
2017-01-18 10:55:00,77.52,77.58,77.44,77.56,59198.0,69.0899,69.1434,69.0186,69.1256,59198.0
2017-01-18 11:00:00,77.56,77.61,77.52,77.52,48807.0,69.1256,69.1701,69.0899,69.0899,48807.0
2017-01-18 11:05:00,77.53,77.56,77.43,77.47,60760.0,69.0988,69.1256,69.0097,69.0454,60760.0
2017-01-18 11:10:00,77.46,77.5,77.34,77.34,46896.0,69.0365,69.0721,68.9295,68.9295,46896.0
2017-01-18 11:15:00,77.34,77.4,77.26,77.31,57010.0,68.9295,68.983,68.8582,68.9028,57010.0
2017-01-18 11:20:00,77.31,77.44,77.31,77.41,29436.0,68.9028,69.0186,68.9028,68.9919,29436.0
2017-01-18 11:25:00,77.4,77.48,77.37,77.39,39905.0,68.983,69.0543,68.9562,68.9741,39905.0
2017-01-18 11:30:00,77.39,77.4,77.27,77.27,29258.0,68.9741,68.983,68.8671,68.8671,29258.0
2017-01-18 11:35:00,77.27,77.27,77.2,77.23,86627.0,68.8671,68.8671,68.8047,68.8315,86627.0
2017-01-18 11:40:00,77.24,77.25,77.12,77.22,57671.0,68.8404,68.8493,68.7334,68.8226,57671.0
2017-01-18 11:45:00,77.23,77.27,77.22,77.26,23994.0,68.8315,68.8671,68.8226,68.8582,23994.0
2017-01-18 11:50:00,77.26,77.29,77.24,77.28,30986.0,68.8582,68.8849,68.8404,68.876,30986.0
2017-01-18 11:55:00,77.26,77.3,77.09,77.12,96082.0,68.8582,68.8939,68.7067,68.7334,96082.0
2017-01-18 12:00:00,77.1,77.11,77.01,77.05,50703.0,68.7156,68.7245,68.6354,68.671,50703.0
2017-01-18 12:05:00,77.05,77.17,77.05,77.13,20889.0,68.671,68.778,68.671,68.7423,20889.0
2017-01-18 12:10:00,77.13,77.21,77.09,77.09,48984.0,68.7423,68.8136,68.7067,68.7067,48984.0
2017-01-18 12:15:00,77.1,77.13,77.08,77.1,79361.0,68.7156,68.7423,68.6978,68.7156,79361.0
2017-01-18 12:20:00,77.09,77.13,77.06,77.08,124540.0,68.7067,68.7423,68.68,68.6978,124540.0
2017-01-18 12:25:00,77.09,77.18,77.07,77.17,38489.0,68.7067,68.7869,68.6889,68.778,38489.0
2017-01-18 12:30:00,77.17,77.2,77.13,77.2,29659.0,68.778,68.8047,68.7423,68.8047,29659.0
2017-01-18 12:35:00,77.2,77.26,77.2,77.22,17305.0,68.8047,68.8582,68.8047,68.8226,17305.0
2017-01-18 12:40:00,77.21,77.28,77.19,77.26,81190.0,68.8136,68.876,68.7958,68.8582,81190.0
2017-01-18 12:45:00,77.26,77.27,77.17,77.18,33603.0,68.8582,68.8671,68.778,68.7869,33603.0
2017-01-18 12:50:00,77.19,77.22,77.17,77.19,18736.0,68.7958,68.8226,68.778,68.7958,18736.0
2017-01-18 12:55:00,77.18,77.18,77.12,77.12,19318.0,68.7869,68.7869,68.7334,68.7334,19318.0
2017-01-18 13:00:00,77.11,77.13,77.09,77.11,16750.0,68.7245,68.7423,68.7067,68.7245,16750.0
2017-01-18 13:05:00,77.11,77.21,77.11,77.19,18437.0,68.7245,68.8136,68.7245,68.7958,18437.0
2017-01-18 13:10:00,77.18,77.19,77.15,77.17,17047.0,68.7869,68.7958,68.7602,68.778,17047.0
2017-01-18 13:15:00,77.18,77.19,77.15,77.18,11748.0,68.7869,68.7958,68.7602,68.7869,11748.0
2017-01-18 13:20:00,77.18,77.21,77.14,77.19,56019.0,68.7869,68.8136,68.7513,68.7958,56019.0
2017-01-18 13:25:00,77.19,77.3,77.19,77.3,33632.0,68.7958,68.8939,68.7958,68.8939,33632.0
2017-01-18 13:30:00,77.3,77.36,77.29,77.34,22733.0,68.8939,68.9473,68.8849,68.9295,22733.0
2017-01-18 13:35:00,77.35,77.39,77.34,77.39,14585.0,68.9384,68.9741,68.9295,68.9741,14585.0
2017-01-18 13:40:00,77.38,77.45,77.34,77.39,45022.0,68.9652,69.0275,68.9295,68.9741,45022.0
2017-01-18 13:45:00,77.39,77.4,77.31,77.36,48900.0,68.9741,68.983,68.9028,68.9473,48900.0
2017-01-18 13:50:00,77.37,77.39,77.33,77.38,23029.0,68.9562,68.9741,68.9206,68.9652,23029.0
2017-01-18 13:55:00,77.38,77.4,77.36,77.39,47630.0,68.9652,68.983,68.9473,68.9741,47630.0
2017-01-18 14:00:00,77.4,77.46,77.39,77.41,46217.0,68.983,69.0365,68.9741,68.9919,46217.0
2017-01-18 14:05:00,77.41,77.46,77.39,77.45,65018.0,68.9919,69.0365,68.9741,69.0275,65018.0
2017-01-18 14:10:00,77.45,77.46,77.42,77.43,31889.0,69.0275,69.0365,69.0008,69.0097,31889.0
2017-01-18 14:15:00,77.44,77.47,77.42,77.45,28163.0,69.0186,69.0454,69.0008,69.0275,28163.0
2017-01-18 14:20:00,77.45,77.45,77.38,77.42,27870.0,69.0275,69.0275,68.9652,69.0008,27870.0
2017-01-18 14:25:00,77.41,77.44,77.38,77.43,29619.0,68.9919,69.0186,68.9652,69.0097,29619.0
2017-01-18 14:30:00,77.44,77.46,77.39,77.41,55001.0,69.0186,69.0365,68.9741,68.9919,55001.0
2017-01-18 14:35:00,77.4,77.4,77.32,77.33,72923.0,68.983,68.983,68.9117,68.9206,72923.0
2017-01-18 14:40:00,77.34,77.38,77.29,77.34,62287.0,68.9295,68.9652,68.8849,68.9295,62287.0
2017-01-18 14:45:00,77.34,77.43,77.33,77.38,97501.0,68.9295,69.0097,68.9206,68.9652,97501.0
2017-01-18 14:50:00,77.38,77.47,77.38,77.45,69393.0,68.9652,69.0454,68.9652,69.0275,69393.0
2017-01-18 14:55:00,77.45,77.47,77.43,77.44,40979.0,69.0275,69.0454,69.0097,69.0186,40979.0
2017-01-18 15:00:00,77.43,77.5,77.4,77.49,101594.0,69.0097,69.0721,68.983,69.0632,101594.0
2017-01-18 15:05:00,77.49,77.54,77.48,77.54,75664.0,69.0632,69.1078,69.0543,69.1078,75664.0
2017-01-18 15:10:00,77.53,77.54,77.47,77.52,43792.0,69.0988,69.1078,69.0454,69.0899,43792.0
2017-01-18 15:15:00,77.52,77.53,77.3,77.4,172362.0,69.0899,69.0988,68.8939,68.983,172362.0
2017-01-18 15:20:00,77.4,77.44,77.37,77.4,50718.0,68.983,69.0186,68.9562,68.983,50718.0
2017-01-18 15:25:00,77.4,77.45,77.36,77.37,74285.0,68.983,69.0275,68.9473,68.9562,74285.0
2017-01-18 15:30:00,77.36,77.43,77.33,77.42,75945.0,68.9473,69.0097,68.9206,69.0008,75945.0
2017-01-18 15:35:00,77.43,77.51,77.42,77.49,92589.0,69.0097,69.081,69.0008,69.0632,92589.0
2017-01-18 15:40:00,77.48,77.49,77.41,77.45,63139.0,69.0543,69.0632,68.9919,69.0275,63139.0
2017-01-18 15:45:00,77.45,77.53,77.44,77.46,83233.0,69.0275,69.0988,69.0186,69.0365,83233.0
2017-01-18 15:50:00,77.47,77.49,77.43,77.48,94401.0,69.0454,69.0632,69.0097,69.0543,94401.0
2017-01-18 15:55:00,77.48,77.54,77.47,77.5,174107.0,69.0543,69.1078,69.0454,69.0721,174107.0
2017-01-19 09:30:00,77.62,77.78,77.38,77.42,149298.0,69.1791,69.3217,68.9652,69.0008,149298.0
2017-01-19 09:35:00,77.41,77.43,77.19,77.2,92887.0,68.9919,69.0097,68.7958,68.8047,92887.0
2017-01-19 09:40:00,77.2,77.25,77.02,77.14,65114.0,68.8047,68.8493,68.6443,68.7513,65114.0
2017-01-19 09:45:00,77.14,77.27,77.11,77.19,92495.0,68.7513,68.8671,68.7245,68.7958,92495.0
2017-01-19 09:50:00,77.2,77.3,77.15,77.15,111659.0,68.8047,68.8939,68.7602,68.7602,111659.0
2017-01-19 09:55:00,77.15,77.37,77.09,77.34,171386.0,68.7602,68.9562,68.7067,68.9295,171386.0
2017-01-19 10:00:00,77.34,77.35,77.19,77.2,89484.0,68.9295,68.9384,68.7958,68.8047,89484.0
2017-01-19 10:05:00,77.2,77.23,77.11,77.13,91523.0,68.8047,68.8315,68.7245,68.7423,91523.0
2017-01-19 10:10:00,77.12,77.21,77.12,77.17,54386.0,68.7334,68.8136,68.7334,68.778,54386.0
2017-01-19 10:15:00,77.18,77.28,77.13,77.21,120007.0,68.7869,68.876,68.7423,68.8136,120007.0
2017-01-19 10:20:00,77.22,77.38,77.21,77.32,85372.0,68.8226,68.9652,68.8136,68.9117,85372.0
2017-01-19 10:25:00,77.3,77.55,77.24,77.46,82002.0,68.8939,69.1167,68.8404,69.0365,82002.0
2017-01-19 10:30:00,77.45,77.46,77.32,77.35,70413.0,69.0275,69.0365,68.9117,68.9384,70413.0
2017-01-19 10:35:00,77.34,77.48,77.34,77.46,48549.0,68.9295,69.0543,68.9295,69.0365,48549.0
2017-01-19 10:40:00,77.46,77.55,77.39,77.42,59848.0,69.0365,69.1167,68.9741,69.0008,59848.0
2017-01-19 10:45:00,77.4,77.42,77.26,77.36,50544.0,68.983,69.0008,68.8582,68.9473,50544.0
2017-01-19 10:50:00,77.36,77.38,77.22,77.26,140812.0,68.9473,68.9652,68.8226,68.8582,140812.0
2017-01-19 10:55:00,77.26,77.26,77.19,77.24,49320.0,68.8582,68.8582,68.7958,68.8404,49320.0
2017-01-19 11:00:00,77.22,77.3,77.17,77.21,79321.0,68.8226,68.8939,68.778,68.8136,79321.0
2017-01-19 11:05:00,77.21,77.24,77.14,77.15,73279.0,68.8136,68.8404,68.7513,68.7602,73279.0
2017-01-19 11:10:00,77.15,77.24,77.14,77.17,89493.0,68.7602,68.8404,68.7513,68.778,89493.0
2017-01-19 11:15:00,77.16,77.24,77.09,77.24,45310.0,68.7691,68.8404,68.7067,68.8404,45310.0
2017-01-19 11:20:00,77.24,77.33,77.22,77.24,37655.0,68.8404,68.9206,68.8226,68.8404,37655.0
2017-01-19 11:25:00,77.23,77.27,77.1,77.13,59974.0,68.8315,68.8671,68.7156,68.7423,59974.0
2017-01-19 11:30:00,77.12,77.25,77.11,77.2,69058.0,68.7334,68.8493,68.7245,68.8047,69058.0
2017-01-19 11:35:00,77.2,77.28,77.19,77.28,111686.0,68.8047,68.876,68.7958,68.876,111686.0
2017-01-19 11:40:00,77.27,77.3,77.19,77.22,87185.0,68.8671,68.8939,68.7958,68.8226,87185.0
2017-01-19 11:45:00,77.22,77.28,77.2,77.22,38119.0,68.8226,68.876,68.8047,68.8226,38119.0
2017-01-19 11:50:00,77.22,77.22,77.04,77.07,46583.0,68.8226,68.8226,68.6621,68.6889,46583.0
2017-01-19 11:55:00,77.07,77.17,77.06,77.09,69259.0,68.6889,68.778,68.68,68.7067,69259.0
2017-01-19 12:00:00,77.08,77.12,77.04,77.08,39500.0,68.6978,68.7334,68.6621,68.6978,39500.0
2017-01-19 12:05:00,77.08,77.08,76.98,77.0,47943.0,68.6978,68.6978,68.6087,68.6265,47943.0
2017-01-19 12:10:00,77.01,77.04,77.0,77.04,23645.0,68.6354,68.6621,68.6265,68.6621,23645.0
2017-01-19 12:15:00,77.04,77.07,77.03,77.03,19791.0,68.6621,68.6889,68.6532,68.6532,19791.0
2017-01-19 12:20:00,77.03,77.04,76.94,76.97,62537.0,68.6532,68.6621,68.573,68.5997,62537.0
2017-01-19 12:25:00,76.98,77.03,76.97,77.03,35920.0,68.6087,68.6532,68.5997,68.6532,35920.0
2017-01-19 12:30:00,77.03,77.03,76.97,76.98,47028.0,68.6532,68.6532,68.5997,68.6087,47028.0
2017-01-19 12:35:00,76.98,77.02,76.96,76.99,95196.0,68.6087,68.6443,68.5908,68.6176,95196.0
2017-01-19 12:40:00,76.98,77.0,76.97,77.0,42778.0,68.6087,68.6265,68.5997,68.6265,42778.0
2017-01-19 12:45:00,76.99,77.0,76.84,76.9,72590.0,68.6176,68.6265,68.4839,68.5374,72590.0
2017-01-19 12:50:00,76.89,76.99,76.87,76.94,27394.0,68.5284,68.6176,68.5106,68.573,27394.0
2017-01-19 12:55:00,76.94,76.95,76.89,76.93,26610.0,68.573,68.5819,68.5284,68.5641,26610.0
2017-01-19 13:00:00,76.94,76.94,76.87,76.89,23168.0,68.573,68.573,68.5106,68.5284,23168.0
2017-01-19 13:05:00,76.89,76.96,76.87,76.94,42319.0,68.5284,68.5908,68.5106,68.573,42319.0
2017-01-19 13:10:00,76.94,76.97,76.86,76.92,47374.0,68.573,68.5997,68.5017,68.5552,47374.0
2017-01-19 13:15:00,76.93,76.97,76.91,76.94,25650.0,68.5641,68.5997,68.5463,68.573,25650.0
2017-01-19 13:20:00,76.95,76.97,76.88,76.89,38391.0,68.5819,68.5997,68.5195,68.5284,38391.0
2017-01-19 13:25:00,76.9,76.95,76.88,76.93,40452.0,68.5374,68.5819,68.5195,68.5641,40452.0
2017-01-19 13:30:00,76.93,77.01,76.92,77.01,27122.0,68.5641,68.6354,68.5552,68.6354,27122.0
2017-01-19 13:35:00,77.02,77.02,76.95,76.97,51799.0,68.6443,68.6443,68.5819,68.5997,51799.0
2017-01-19 13:40:00,76.97,77.02,76.95,76.95,110479.0,68.5997,68.6443,68.5819,68.5819,110479.0
2017-01-19 13:45:00,76.96,77.02,76.91,76.92,56956.0,68.5908,68.6443,68.5463,68.5552,56956.0
2017-01-19 13:50:00,76.93,76.93,76.71,76.73,69542.0,68.5641,68.5641,68.368,68.3858,69542.0
2017-01-19 13:55:00,76.74,76.78,76.72,76.77,49128.0,68.3948,68.4304,68.3769,68.4215,49128.0
2017-01-19 14:00:00,76.77,76.91,76.75,76.88,82345.0,68.4215,68.5463,68.4037,68.5195,82345.0
2017-01-19 14:05:00,76.88,76.89,76.66,76.75,99044.0,68.5195,68.5284,68.3235,68.4037,99044.0
2017-01-19 14:10:00,76.74,76.89,76.73,76.82,96047.0,68.3948,68.5284,68.3858,68.4661,96047.0
2017-01-19 14:15:00,76.82,76.91,76.8,76.85,101585.0,68.4661,68.5463,68.4482,68.4928,101585.0
2017-01-19 14:20:00,76.86,76.98,76.8,76.97,77459.0,68.5017,68.6087,68.4482,68.5997,77459.0
2017-01-19 14:25:00,76.97,77.09,76.91,77.09,90570.0,68.5997,68.7067,68.5463,68.7067,90570.0
2017-01-19 14:30:00,77.08,77.17,76.96,76.97,161699.0,68.6978,68.778,68.5908,68.5997,161699.0
2017-01-19 14:35:00,76.96,76.99,76.73,76.75,72148.0,68.5908,68.6176,68.3858,68.4037,72148.0
2017-01-19 14:40:00,76.75,76.86,76.71,76.84,68367.0,68.4037,68.5017,68.368,68.4839,68367.0
2017-01-19 14:45:00,76.84,76.87,76.72,76.74,60611.0,68.4839,68.5106,68.3769,68.3948,60611.0
2017-01-19 14:50:00,76.73,76.79,76.73,76.76,62194.0,68.3858,68.4393,68.3858,68.4126,62194.0
2017-01-19 14:55:00,76.77,76.85,76.72,76.84,98525.0,68.4215,68.4928,68.3769,68.4839,98525.0
2017-01-19 15:00:00,76.84,76.9,76.75,76.76,176782.0,68.4839,68.5374,68.4037,68.4126,176782.0
2017-01-19 15:05:00,76.77,76.82,76.72,76.75,91288.0,68.4215,68.4661,68.3769,68.4037,91288.0
2017-01-19 15:10:00,76.75,76.78,76.69,76.7,98413.0,68.4037,68.4304,68.3502,68.3591,98413.0
2017-01-19 15:15:00,76.7,76.96,76.69,76.92,140178.0,68.3591,68.5908,68.3502,68.5552,140178.0
2017-01-19 15:20:00,76.93,76.98,76.85,76.86,86224.0,68.5641,68.6087,68.4928,68.5017,86224.0
2017-01-19 15:25:00,76.87,76.9,76.86,76.87,58448.0,68.5106,68.5374,68.5017,68.5106,58448.0
2017-01-19 15:30:00,76.88,76.89,76.7,76.71,118387.0,68.5195,68.5284,68.3591,68.368,118387.0
2017-01-19 15:35:00,76.72,76.81,76.65,76.66,149544.0,68.3769,68.4571,68.3145,68.3235,149544.0
2017-01-19 15:40:00,76.66,76.75,76.61,76.69,208311.0,68.3235,68.4037,68.2789,68.3502,208311.0
2017-01-19 15:45:00,76.7,76.75,76.65,76.73,169042.0,68.3591,68.4037,68.3145,68.3858,169042.0
2017-01-19 15:50:00,76.73,76.8,76.7,76.78,173646.0,68.3858,68.4482,68.3591,68.4304,173646.0
2017-01-19 15:55:00,76.78,76.84,76.68,76.7,399834.0,68.4304,68.4839,68.3413,68.3591,399834.0
2017-01-20 09:30:00,75.99,75.99,75.39,75.93,793668.0,67.7263,67.7263,67.1916,67.6728,793668.0
2017-01-20 09:35:00,75.94,76.55,75.8,76.55,418501.0,67.6818,68.2254,67.557,68.2254,418501.0
2017-01-20 09:40:00,76.56,76.7,76.2,76.36,245020.0,68.2343,68.3591,67.9135,68.0561,245020.0
2017-01-20 09:45:00,76.3,76.43,75.75,75.77,222874.0,68.0026,68.1185,67.5124,67.5302,222874.0
2017-01-20 09:50:00,75.79,75.87,75.57,75.77,145099.0,67.5481,67.6194,67.352,67.5302,145099.0
2017-01-20 09:55:00,75.77,76.18,75.74,76.17,127727.0,67.5302,67.8957,67.5035,67.8867,127727.0
2017-01-20 10:00:00,76.15,76.19,75.91,76.03,136261.0,67.8689,67.9046,67.655,67.762,136261.0
2017-01-20 10:05:00,76.02,76.26,75.95,75.96,162832.0,67.7531,67.967,67.6907,67.6996,162832.0
2017-01-20 10:10:00,75.95,76.17,75.86,76.04,143918.0,67.6907,67.8867,67.6105,67.7709,143918.0
2017-01-20 10:15:00,76.06,76.43,76.04,76.33,164406.0,67.7887,68.1185,67.7709,68.0293,164406.0
2017-01-20 10:20:00,76.34,76.36,76.13,76.21,104842.0,68.0383,68.0561,67.8511,67.9224,104842.0
2017-01-20 10:25:00,76.22,76.33,76.02,76.11,139916.0,67.9313,68.0293,67.7531,67.8333,139916.0
2017-01-20 10:30:00,76.09,76.26,76.09,76.18,77574.0,67.8154,67.967,67.8154,67.8957,77574.0
2017-01-20 10:35:00,76.2,76.37,76.18,76.3,68682.0,67.9135,68.065,67.8957,68.0026,68682.0
2017-01-20 10:40:00,76.27,76.43,76.26,76.38,84912.0,67.9759,68.1185,67.967,68.0739,84912.0
2017-01-20 10:45:00,76.36,76.43,76.32,76.37,53709.0,68.0561,68.1185,68.0204,68.065,53709.0
2017-01-20 10:50:00,76.37,76.57,76.3,76.48,102484.0,68.065,68.2432,68.0026,68.163,102484.0
2017-01-20 10:55:00,76.48,76.6,76.44,76.6,67322.0,68.163,68.27,68.1274,68.27,67322.0
2017-01-20 11:00:00,76.59,76.71,76.54,76.59,80179.0,68.2611,68.368,68.2165,68.2611,80179.0
2017-01-20 11:05:00,76.59,76.68,76.51,76.64,132321.0,68.2611,68.3413,68.1898,68.3056,132321.0
2017-01-20 11:10:00,76.64,76.67,76.47,76.61,112505.0,68.3056,68.3324,68.1541,68.2789,112505.0
2017-01-20 11:15:00,76.64,76.71,76.52,76.63,64205.0,68.3056,68.368,68.1987,68.2967,64205.0
2017-01-20 11:20:00,76.63,76.88,76.63,76.71,95496.0,68.2967,68.5195,68.2967,68.368,95496.0
2017-01-20 11:25:00,76.72,76.79,76.64,76.7,55507.0,68.3769,68.4393,68.3056,68.3591,55507.0
2017-01-20 11:30:00,76.72,76.85,76.65,76.81,68026.0,68.3769,68.4928,68.3145,68.4571,68026.0
2017-01-20 11:35:00,76.8,76.91,76.71,76.89,64198.0,68.4482,68.5463,68.368,68.5284,64198.0
2017-01-20 11:40:00,76.9,76.91,76.81,76.85,64364.0,68.5374,68.5463,68.4571,68.4928,64364.0
2017-01-20 11:45:00,76.84,76.9,76.77,76.78,36638.0,68.4839,68.5374,68.4215,68.4304,36638.0
2017-01-20 11:50:00,76.78,76.89,76.65,76.75,82928.0,68.4304,68.5284,68.3145,68.4037,82928.0
2017-01-20 11:55:00,76.77,76.78,76.63,76.68,34905.0,68.4215,68.4304,68.2967,68.3413,34905.0
2017-01-20 12:00:00,76.7,76.7,76.5,76.62,69035.0,68.3591,68.3591,68.1809,68.2878,69035.0
2017-01-20 12:05:00,76.6,76.62,76.26,76.49,92803.0,68.27,68.2878,67.967,68.1719,92803.0
2017-01-20 12:10:00,76.45,76.52,76.32,76.35,48497.0,68.1363,68.1987,68.0204,68.0472,48497.0
2017-01-20 12:15:00,76.34,76.58,76.25,76.5,53523.0,68.0383,68.2522,67.958,68.1809,53523.0
2017-01-20 12:20:00,76.5,76.7,76.42,76.42,51959.0,68.1809,68.3591,68.1096,68.1096,51959.0
2017-01-20 12:25:00,76.46,76.47,76.28,76.33,35227.0,68.1452,68.1541,67.9848,68.0293,35227.0
2017-01-20 12:30:00,76.33,76.35,76.05,76.35,50873.0,68.0293,68.0472,67.7798,68.0472,50873.0
2017-01-20 12:35:00,76.3,76.3,76.07,76.15,42693.0,68.0026,68.0026,67.7976,67.8689,42693.0
2017-01-20 12:40:00,76.17,76.23,76.13,76.13,37180.0,67.8867,67.9402,67.8511,67.8511,37180.0
2017-01-20 12:45:00,76.17,76.25,76.1,76.12,46137.0,67.8867,67.958,67.8244,67.8422,46137.0
2017-01-20 12:50:00,76.15,76.24,76.1,76.17,34436.0,67.8689,67.9491,67.8244,67.8867,34436.0
2017-01-20 12:55:00,76.17,76.2,76.08,76.15,47355.0,67.8867,67.9135,67.8065,67.8689,47355.0
2017-01-20 13:00:00,76.12,76.13,76.08,76.12,40617.0,67.8422,67.8511,67.8065,67.8422,40617.0
2017-01-20 13:05:00,76.12,76.22,76.11,76.2,35961.0,67.8422,67.9313,67.8333,67.9135,35961.0
2017-01-20 13:10:00,76.2,76.2,76.09,76.16,28201.0,67.9135,67.9135,67.8154,67.8778,28201.0
2017-01-20 13:15:00,76.17,76.28,76.14,76.27,48899.0,67.8867,67.9848,67.86,67.9759,48899.0
2017-01-20 13:20:00,76.27,76.28,76.19,76.27,26317.0,67.9759,67.9848,67.9046,67.9759,26317.0
2017-01-20 13:25:00,76.27,76.36,76.26,76.34,32775.0,67.9759,68.0561,67.967,68.0383,32775.0
2017-01-20 13:30:00,76.33,76.34,76.19,76.21,33693.0,68.0293,68.0383,67.9046,67.9224,33693.0
2017-01-20 13:35:00,76.22,76.25,76.16,76.21,50083.0,67.9313,67.958,67.8778,67.9224,50083.0
2017-01-20 13:40:00,76.19,76.23,76.15,76.16,56674.0,67.9046,67.9402,67.8689,67.8778,56674.0
2017-01-20 13:45:00,76.16,76.2,76.11,76.11,32043.0,67.8778,67.9135,67.8333,67.8333,32043.0
2017-01-20 13:50:00,76.11,76.14,76.06,76.11,29655.0,67.8333,67.86,67.7887,67.8333,29655.0
2017-01-20 13:55:00,76.11,76.12,76.03,76.05,39670.0,67.8333,67.8422,67.762,67.7798,39670.0
2017-01-20 14:00:00,76.05,76.1,76.04,76.05,54944.0,67.7798,67.8244,67.7709,67.7798,54944.0
2017-01-20 14:05:00,76.06,76.1,76.05,76.09,34133.0,67.7887,67.8244,67.7798,67.8154,34133.0
2017-01-20 14:10:00,76.08,76.09,75.93,75.95,63928.0,67.8065,67.8154,67.6728,67.6907,63928.0
2017-01-20 14:15:00,75.95,75.95,75.87,75.91,35698.0,67.6907,67.6907,67.6194,67.655,35698.0
2017-01-20 14:20:00,75.92,75.92,75.77,75.81,70232.0,67.6639,67.6639,67.5302,67.5659,70232.0
2017-01-20 14:25:00,75.82,75.85,75.73,75.79,35339.0,67.5748,67.6015,67.4946,67.5481,35339.0
2017-01-20 14:30:00,75.78,75.91,75.78,75.87,49026.0,67.5391,67.655,67.5391,67.6194,49026.0
2017-01-20 14:35:00,75.88,75.9,75.8,75.86,39594.0,67.6283,67.6461,67.557,67.6105,39594.0
2017-01-20 14:40:00,75.85,75.95,75.79,75.95,53766.0,67.6015,67.6907,67.5481,67.6907,53766.0
2017-01-20 14:45:00,75.96,75.96,75.83,75.88,44625.0,67.6996,67.6996,67.5837,67.6283,44625.0
2017-01-20 14:50:00,75.88,75.96,75.88,75.93,35849.0,67.6283,67.6996,67.6283,67.6728,35849.0
2017-01-20 14:55:00,75.92,75.94,75.87,75.92,35792.0,67.6639,67.6818,67.6194,67.6639,35792.0
2017-01-20 15:00:00,75.91,76.09,75.91,76.07,47316.0,67.655,67.8154,67.655,67.7976,47316.0
2017-01-20 15:05:00,76.06,76.09,76.01,76.08,65063.0,67.7887,67.8154,67.7441,67.8065,65063.0
2017-01-20 15:10:00,76.08,76.18,76.08,76.1,55218.0,67.8065,67.8957,67.8065,67.8244,55218.0
2017-01-20 15:15:00,76.1,76.11,75.99,76.01,42190.0,67.8244,67.8333,67.7263,67.7441,42190.0
2017-01-20 15:20:00,76.01,76.03,75.95,75.99,50272.0,67.7441,67.762,67.6907,67.7263,50272.0
2017-01-20 15:25:00,75.98,76.04,75.98,75.98,71527.0,67.7174,67.7709,67.7174,67.7174,71527.0
2017-01-20 15:30:00,75.99,76.05,75.98,76.04,76313.0,67.7263,67.7798,67.7174,67.7709,76313.0
2017-01-20 15:35:00,76.05,76.09,76.04,76.08,89294.0,67.7798,67.8154,67.7709,67.8065,89294.0
2017-01-20 15:40:00,76.08,76.11,76.05,76.06,75265.0,67.8065,67.8333,67.7798,67.7887,75265.0
2017-01-20 15:45:00,76.06,76.14,76.05,76.11,132838.0,67.7887,67.86,67.7798,67.8333,132838.0
2017-01-20 15:50:00,76.11,76.18,76.05,76.16,177637.0,67.8333,67.8957,67.7798,67.8778,177637.0
2017-01-20 15:55:00,76.16,76.24,76.11,76.19,358956.0,67.8778,67.9491,67.8333,67.9046,358956.0
2017-01-23 09:30:00,75.8,76.39,75.8,76.26,153522.0,67.557,68.0828,67.557,67.967,153522.0
2017-01-23 09:35:00,76.25,76.48,76.22,76.36,95557.0,67.958,68.163,67.9313,68.0561,95557.0
2017-01-23 09:40:00,76.37,76.48,76.33,76.35,73535.0,68.065,68.163,68.0293,68.0472,73535.0
2017-01-23 09:45:00,76.33,76.42,76.3,76.37,48665.0,68.0293,68.1096,68.0026,68.065,48665.0
2017-01-23 09:50:00,76.37,76.45,76.24,76.24,96788.0,68.065,68.1363,67.9491,67.9491,96788.0
2017-01-23 09:55:00,76.25,76.43,76.25,76.4,136926.0,67.958,68.1185,67.958,68.0917,136926.0
2017-01-23 10:00:00,76.4,76.44,76.32,76.33,78758.0,68.0917,68.1274,68.0204,68.0293,78758.0
2017-01-23 10:05:00,76.33,76.43,76.33,76.38,39680.0,68.0293,68.1185,68.0293,68.0739,39680.0
2017-01-23 10:10:00,76.38,76.39,76.2,76.26,51020.0,68.0739,68.0828,67.9135,67.967,51020.0
2017-01-23 10:15:00,76.27,76.27,75.95,75.95,45124.0,67.9759,67.9759,67.6907,67.6907,45124.0
2017-01-23 10:20:00,75.95,76.01,75.9,75.99,50957.0,67.6907,67.7441,67.6461,67.7263,50957.0
2017-01-23 10:25:00,75.98,76.02,75.91,75.92,51002.0,67.7174,67.7531,67.655,67.6639,51002.0
2017-01-23 10:30:00,75.91,75.97,75.79,75.82,69673.0,67.655,67.7085,67.5481,67.5748,69673.0
2017-01-23 10:35:00,75.8,76.04,75.8,76.04,35522.0,67.557,67.7709,67.557,67.7709,35522.0
2017-01-23 10:40:00,76.02,76.11,76.01,76.08,35888.0,67.7531,67.8333,67.7441,67.8065,35888.0
2017-01-23 10:45:00,76.06,76.1,76.02,76.07,29375.0,67.7887,67.8244,67.7531,67.7976,29375.0
2017-01-23 10:50:00,76.07,76.07,75.89,75.89,60175.0,67.7976,67.7976,67.6372,67.6372,60175.0
2017-01-23 10:55:00,75.89,75.91,75.82,75.85,49665.0,67.6372,67.655,67.5748,67.6015,49665.0
2017-01-23 11:00:00,75.86,75.95,75.85,75.95,35414.0,67.6105,67.6907,67.6015,67.6907,35414.0
2017-01-23 11:05:00,75.95,75.99,75.9,75.92,41099.0,67.6907,67.7263,67.6461,67.6639,41099.0
2017-01-23 11:10:00,75.92,75.96,75.85,75.86,66147.0,67.6639,67.6996,67.6015,67.6105,66147.0
2017-01-23 11:15:00,75.86,75.95,75.84,75.9,37068.0,67.6105,67.6907,67.5926,67.6461,37068.0
2017-01-23 11:20:00,75.88,75.93,75.84,75.86,55465.0,67.6283,67.6728,67.5926,67.6105,55465.0
2017-01-23 11:25:00,75.86,76.05,75.86,76.05,54069.0,67.6105,67.7798,67.6105,67.7798,54069.0
2017-01-23 11:30:00,76.04,76.06,76.01,76.04,30214.0,67.7709,67.7887,67.7441,67.7709,30214.0
2017-01-23 11:35:00,76.04,76.07,76.01,76.03,20520.0,67.7709,67.7976,67.7441,67.762,20520.0
2017-01-23 11:40:00,76.03,76.06,76.0,76.02,35864.0,67.762,67.7887,67.7352,67.7531,35864.0
2017-01-23 11:45:00,76.02,76.04,75.86,75.91,31137.0,67.7531,67.7709,67.6105,67.655,31137.0
2017-01-23 11:50:00,75.91,75.94,75.88,75.92,30667.0,67.655,67.6818,67.6283,67.6639,30667.0
2017-01-23 11:55:00,75.91,75.94,75.86,75.88,38176.0,67.655,67.6818,67.6105,67.6283,38176.0
2017-01-23 12:00:00,75.89,75.9,75.85,75.87,24729.0,67.6372,67.6461,67.6015,67.6194,24729.0
2017-01-23 12:05:00,75.86,75.86,75.82,75.82,23956.0,67.6105,67.6105,67.5748,67.5748,23956.0
2017-01-23 12:10:00,75.82,75.85,75.8,75.81,30082.0,67.5748,67.6015,67.557,67.5659,30082.0
2017-01-23 12:15:00,75.81,75.82,75.73,75.8,27489.0,67.5659,67.5748,67.4946,67.557,27489.0
2017-01-23 12:20:00,75.8,75.88,75.79,75.85,37138.0,67.557,67.6283,67.5481,67.6015,37138.0
2017-01-23 12:25:00,75.84,75.86,75.83,75.84,20609.0,67.5926,67.6105,67.5837,67.5926,20609.0
2017-01-23 12:30:00,75.83,75.85,75.8,75.82,15109.0,67.5837,67.6015,67.557,67.5748,15109.0
2017-01-23 12:35:00,75.82,75.84,75.78,75.79,19630.0,67.5748,67.5926,67.5391,67.5481,19630.0
2017-01-23 12:40:00,75.78,75.81,75.78,75.79,25760.0,67.5391,67.5659,67.5391,67.5481,25760.0
2017-01-23 12:45:00,75.79,75.8,75.75,75.75,28516.0,67.5481,67.557,67.5124,67.5124,28516.0
2017-01-23 12:50:00,75.76,75.81,75.76,75.81,22273.0,67.5213,67.5659,67.5213,67.5659,22273.0
2017-01-23 12:55:00,75.8,75.81,75.79,75.81,8054.0,67.557,67.5659,67.5481,67.5659,8054.0
2017-01-23 13:00:00,75.8,75.82,75.79,75.81,21974.0,67.557,67.5748,67.5481,67.5659,21974.0
2017-01-23 13:05:00,75.81,75.86,75.81,75.82,20362.0,67.5659,67.6105,67.5659,67.5748,20362.0
2017-01-23 13:10:00,75.82,75.83,75.79,75.8,26015.0,67.5748,67.5837,67.5481,67.557,26015.0
2017-01-23 13:15:00,75.8,75.81,75.79,75.79,15552.0,67.557,67.5659,67.5481,67.5481,15552.0
2017-01-23 13:20:00,75.79,75.82,75.77,75.78,42541.0,67.5481,67.5748,67.5302,67.5391,42541.0
2017-01-23 13:25:00,75.76,75.8,75.75,75.78,37670.0,67.5213,67.557,67.5124,67.5391,37670.0
2017-01-23 13:30:00,75.79,75.87,75.78,75.85,34962.0,67.5481,67.6194,67.5391,67.6015,34962.0
2017-01-23 13:35:00,75.85,75.99,75.84,75.99,44479.0,67.6015,67.7263,67.5926,67.7263,44479.0
2017-01-23 13:40:00,75.99,76.03,75.92,75.94,54421.0,67.7263,67.762,67.6639,67.6818,54421.0
2017-01-23 13:45:00,75.95,75.98,75.85,75.93,20133.0,67.6907,67.7174,67.6015,67.6728,20133.0
2017-01-23 13:50:00,75.92,75.93,75.84,75.87,26715.0,67.6639,67.6728,67.5926,67.6194,26715.0
2017-01-23 13:55:00,75.88,75.88,75.83,75.87,36444.0,67.6283,67.6283,67.5837,67.6194,36444.0
2017-01-23 14:00:00,75.87,75.93,75.86,75.89,29861.0,67.6194,67.6728,67.6105,67.6372,29861.0
2017-01-23 14:05:00,75.89,75.89,75.79,75.8,28118.0,67.6372,67.6372,67.5481,67.557,28118.0
2017-01-23 14:10:00,75.8,75.8,75.73,75.8,40764.0,67.557,67.557,67.4946,67.557,40764.0
2017-01-23 14:15:00,75.8,75.81,75.75,75.79,31671.0,67.557,67.5659,67.5124,67.5481,31671.0
2017-01-23 14:20:00,75.8,75.81,75.77,75.8,37562.0,67.557,67.5659,67.5302,67.557,37562.0
2017-01-23 14:25:00,75.79,75.86,75.79,75.86,30284.0,67.5481,67.6105,67.5481,67.6105,30284.0
2017-01-23 14:30:00,75.85,75.9,75.85,75.89,42348.0,67.6015,67.6461,67.6015,67.6372,42348.0
2017-01-23 14:35:00,75.89,75.9,75.83,75.87,30484.0,67.6372,67.6461,67.5837,67.6194,30484.0
2017-01-23 14:40:00,75.86,75.91,75.79,75.91,28630.0,67.6105,67.655,67.5481,67.655,28630.0
2017-01-23 14:45:00,75.91,75.92,75.84,75.86,32655.0,67.655,67.6639,67.5926,67.6105,32655.0
2017-01-23 14:50:00,75.86,75.88,75.84,75.86,29390.0,67.6105,67.6283,67.5926,67.6105,29390.0
2017-01-23 14:55:00,75.87,75.96,75.86,75.94,36601.0,67.6194,67.6996,67.6105,67.6818,36601.0
2017-01-23 15:00:00,75.93,75.97,75.9,75.95,26511.0,67.6728,67.7085,67.6461,67.6907,26511.0
2017-01-23 15:05:00,75.96,75.97,75.89,75.9,25105.0,67.6996,67.7085,67.6372,67.6461,25105.0
2017-01-23 15:10:00,75.9,75.96,75.89,75.94,40096.0,67.6461,67.6996,67.6372,67.6818,40096.0
2017-01-23 15:15:00,75.93,75.99,75.91,75.95,34627.0,67.6728,67.7263,67.655,67.6907,34627.0
2017-01-23 15:20:00,75.95,76.07,75.95,76.06,35187.0,67.6907,67.7976,67.6907,67.7887,35187.0
2017-01-23 15:25:00,76.06,76.14,76.04,76.08,53280.0,67.7887,67.86,67.7709,67.8065,53280.0
2017-01-23 15:30:00,76.08,76.09,76.02,76.04,39858.0,67.8065,67.8154,67.7531,67.7709,39858.0
2017-01-23 15:35:00,76.03,76.14,76.03,76.12,69171.0,67.762,67.86,67.762,67.8422,69171.0
2017-01-23 15:40:00,76.12,76.18,76.09,76.17,75118.0,67.8422,67.8957,67.8154,67.8867,75118.0
2017-01-23 15:45:00,76.18,76.18,76.12,76.13,89251.0,67.8957,67.8957,67.8422,67.8511,89251.0
2017-01-23 15:50:00,76.13,76.13,76.02,76.05,93551.0,67.8511,67.8511,67.7531,67.7798,93551.0
2017-01-23 15:55:00,76.05,76.07,75.96,75.98,190204.0,67.7798,67.7976,67.6996,67.7174,190204.0
2017-01-24 09:30:00,76.33,76.39,76.11,76.16,69129.0,68.0293,68.0828,67.8333,67.8778,69129.0
2017-01-24 09:35:00,76.15,76.24,76.12,76.12,28633.0,67.8689,67.9491,67.8422,67.8422,28633.0
2017-01-24 09:40:00,76.15,76.17,76.09,76.15,33024.0,67.8689,67.8867,67.8154,67.8689,33024.0
2017-01-24 09:45:00,76.15,76.26,76.14,76.24,37744.0,67.8689,67.967,67.86,67.9491,37744.0
2017-01-24 09:50:00,76.23,76.26,76.18,76.25,30359.0,67.9402,67.967,67.8957,67.958,30359.0
2017-01-24 09:55:00,76.24,76.37,76.22,76.35,49944.0,67.9491,68.065,67.9313,68.0472,49944.0
2017-01-24 10:00:00,76.36,76.5,76.27,76.49,47951.0,68.0561,68.1809,67.9759,68.1719,47951.0
2017-01-24 10:05:00,76.49,76.5,76.4,76.44,45757.0,68.1719,68.1809,68.0917,68.1274,45757.0
2017-01-24 10:10:00,76.45,76.6,76.44,76.57,67928.0,68.1363,68.27,68.1274,68.2432,67928.0
2017-01-24 10:15:00,76.56,76.56,76.46,76.5,36034.0,68.2343,68.2343,68.1452,68.1809,36034.0
2017-01-24 10:20:00,76.52,76.71,76.51,76.69,50628.0,68.1987,68.368,68.1898,68.3502,50628.0
2017-01-24 10:25:00,76.68,76.72,76.64,76.65,43104.0,68.3413,68.3769,68.3056,68.3145,43104.0
2017-01-24 10:30:00,76.65,76.72,76.65,76.67,41530.0,68.3145,68.3769,68.3145,68.3324,41530.0
2017-01-24 10:35:00,76.67,76.75,76.67,76.72,76303.0,68.3324,68.4037,68.3324,68.3769,76303.0
2017-01-24 10:40:00,76.71,76.73,76.63,76.64,56339.0,68.368,68.3858,68.2967,68.3056,56339.0
2017-01-24 10:45:00,76.63,76.64,76.55,76.56,34503.0,68.2967,68.3056,68.2254,68.2343,34503.0
2017-01-24 10:50:00,76.57,76.65,76.56,76.64,38183.0,68.2432,68.3145,68.2343,68.3056,38183.0
2017-01-24 10:55:00,76.64,76.68,76.58,76.59,23244.0,68.3056,68.3413,68.2522,68.2611,23244.0
2017-01-24 11:00:00,76.6,76.69,76.57,76.69,43974.0,68.27,68.3502,68.2432,68.3502,43974.0
2017-01-24 11:05:00,76.69,76.88,76.67,76.87,59300.0,68.3502,68.5195,68.3324,68.5106,59300.0
2017-01-24 11:10:00,76.87,76.88,76.83,76.87,44189.0,68.5106,68.5195,68.475,68.5106,44189.0
2017-01-24 11:15:00,76.87,76.97,76.83,76.94,87779.0,68.5106,68.5997,68.475,68.573,87779.0
2017-01-24 11:20:00,76.94,77.02,76.92,77.01,60130.0,68.573,68.6443,68.5552,68.6354,60130.0
2017-01-24 11:25:00,77.01,77.08,77.0,77.06,52178.0,68.6354,68.6978,68.6265,68.68,52178.0
2017-01-24 11:30:00,77.05,77.12,77.05,77.11,78534.0,68.671,68.7334,68.671,68.7245,78534.0
2017-01-24 11:35:00,77.12,77.18,77.11,77.17,32286.0,68.7334,68.7869,68.7245,68.778,32286.0
2017-01-24 11:40:00,77.17,77.18,77.11,77.12,36980.0,68.778,68.7869,68.7245,68.7334,36980.0
2017-01-24 11:45:00,77.13,77.17,77.11,77.14,13671.0,68.7423,68.778,68.7245,68.7513,13671.0
2017-01-24 11:50:00,77.13,77.13,77.03,77.03,11598.0,68.7423,68.7423,68.6532,68.6532,11598.0
2017-01-24 11:55:00,77.04,77.09,77.02,77.09,87652.0,68.6621,68.7067,68.6443,68.7067,87652.0
2017-01-24 12:00:00,77.09,77.1,77.04,77.05,28099.0,68.7067,68.7156,68.6621,68.671,28099.0
2017-01-24 12:05:00,77.05,77.12,77.05,77.11,33882.0,68.671,68.7334,68.671,68.7245,33882.0
2017-01-24 12:10:00,77.12,77.25,77.11,77.23,42500.0,68.7334,68.8493,68.7245,68.8315,42500.0
2017-01-24 12:15:00,77.22,77.23,77.16,77.16,16164.0,68.8226,68.8315,68.7691,68.7691,16164.0
2017-01-24 12:20:00,77.16,77.16,77.13,77.13,18489.0,68.7691,68.7691,68.7423,68.7423,18489.0
2017-01-24 12:25:00,77.14,77.22,77.13,77.21,13758.0,68.7513,68.8226,68.7423,68.8136,13758.0
2017-01-24 12:30:00,77.22,77.26,77.17,77.25,40522.0,68.8226,68.8582,68.778,68.8493,40522.0
2017-01-24 12:35:00,77.24,77.24,77.18,77.19,20329.0,68.8404,68.8404,68.7869,68.7958,20329.0
2017-01-24 12:40:00,77.19,77.22,77.18,77.22,27769.0,68.7958,68.8226,68.7869,68.8226,27769.0
2017-01-24 12:45:00,77.23,77.28,77.21,77.27,27037.0,68.8315,68.876,68.8136,68.8671,27037.0
2017-01-24 12:50:00,77.27,77.34,77.27,77.31,38227.0,68.8671,68.9295,68.8671,68.9028,38227.0
2017-01-24 12:55:00,77.32,77.32,77.28,77.29,12856.0,68.9117,68.9117,68.876,68.8849,12856.0
2017-01-24 13:00:00,77.28,77.37,77.26,77.37,30254.0,68.876,68.9562,68.8582,68.9562,30254.0
2017-01-24 13:05:00,77.36,77.39,77.35,77.37,23508.0,68.9473,68.9741,68.9384,68.9562,23508.0
2017-01-24 13:10:00,77.37,77.4,77.37,77.39,25801.0,68.9562,68.983,68.9562,68.9741,25801.0
2017-01-24 13:15:00,77.39,77.4,77.36,77.37,37835.0,68.9741,68.983,68.9473,68.9562,37835.0
2017-01-24 13:20:00,77.36,77.37,77.28,77.28,25578.0,68.9473,68.9562,68.876,68.876,25578.0
2017-01-24 13:25:00,77.29,77.29,77.25,77.26,22254.0,68.8849,68.8849,68.8493,68.8582,22254.0
2017-01-24 13:30:00,77.26,77.41,77.25,77.38,41680.0,68.8582,68.9919,68.8493,68.9652,41680.0
2017-01-24 13:35:00,77.39,77.47,77.39,77.45,49758.0,68.9741,69.0454,68.9741,69.0275,49758.0
2017-01-24 13:40:00,77.45,77.52,77.44,77.47,52334.0,69.0275,69.0899,69.0186,69.0454,52334.0
2017-01-24 13:45:00,77.46,77.55,77.46,77.54,18640.0,69.0365,69.1167,69.0365,69.1078,18640.0
2017-01-24 13:50:00,77.54,77.62,77.52,77.6,66407.0,69.1078,69.1791,69.0899,69.1612,66407.0
2017-01-24 13:55:00,77.6,77.61,77.53,77.57,48868.0,69.1612,69.1701,69.0988,69.1345,48868.0
2017-01-24 14:00:00,77.58,77.64,77.56,77.61,36169.0,69.1434,69.1969,69.1256,69.1701,36169.0
2017-01-24 14:05:00,77.6,77.66,77.59,77.64,30450.0,69.1612,69.2147,69.1523,69.1969,30450.0
2017-01-24 14:10:00,77.65,77.65,77.56,77.57,30359.0,69.2058,69.2058,69.1256,69.1345,30359.0
2017-01-24 14:15:00,77.58,77.64,77.57,77.57,53820.0,69.1434,69.1969,69.1345,69.1345,53820.0
2017-01-24 14:20:00,77.58,77.64,77.56,77.57,57602.0,69.1434,69.1969,69.1256,69.1345,57602.0
2017-01-24 14:25:00,77.57,77.6,77.52,77.53,23759.0,69.1345,69.1612,69.0899,69.0988,23759.0
2017-01-24 14:30:00,77.54,77.6,77.53,77.58,21935.0,69.1078,69.1612,69.0988,69.1434,21935.0
2017-01-24 14:35:00,77.57,77.58,77.54,77.56,28829.0,69.1345,69.1434,69.1078,69.1256,28829.0
2017-01-24 14:40:00,77.56,77.62,77.56,77.57,34601.0,69.1256,69.1791,69.1256,69.1345,34601.0
2017-01-24 14:45:00,77.56,77.58,77.53,77.55,15753.0,69.1256,69.1434,69.0988,69.1167,15753.0
2017-01-24 14:50:00,77.54,77.58,77.54,77.56,13122.0,69.1078,69.1434,69.1078,69.1256,13122.0
2017-01-24 14:55:00,77.55,77.58,77.54,77.56,30357.0,69.1167,69.1434,69.1078,69.1256,30357.0
2017-01-24 15:00:00,77.56,77.6,77.55,77.59,23649.0,69.1256,69.1612,69.1167,69.1523,23649.0
2017-01-24 15:05:00,77.58,77.59,77.56,77.58,25125.0,69.1434,69.1523,69.1256,69.1434,25125.0
2017-01-24 15:10:00,77.58,77.6,77.56,77.58,23839.0,69.1434,69.1612,69.1256,69.1434,23839.0
2017-01-24 15:15:00,77.57,77.58,77.48,77.49,29703.0,69.1345,69.1434,69.0543,69.0632,29703.0
2017-01-24 15:20:00,77.5,77.5,77.43,77.44,29439.0,69.0721,69.0721,69.0097,69.0186,29439.0
2017-01-24 15:25:00,77.44,77.44,77.35,77.4,35473.0,69.0186,69.0186,68.9384,68.983,35473.0
2017-01-24 15:30:00,77.39,77.42,77.39,77.4,86466.0,68.9741,69.0008,68.9741,68.983,86466.0
2017-01-24 15:35:00,77.4,77.42,77.35,77.41,59080.0,68.983,69.0008,68.9384,68.9919,59080.0
2017-01-24 15:40:00,77.4,77.42,77.36,77.4,42847.0,68.983,69.0008,68.9473,68.983,42847.0
2017-01-24 15:45:00,77.4,77.46,77.4,77.45,56324.0,68.983,69.0365,68.983,69.0275,56324.0
2017-01-24 15:50:00,77.45,77.46,77.38,77.39,74422.0,69.0275,69.0365,68.9652,68.9741,74422.0
2017-01-24 15:55:00,77.39,77.44,77.38,77.43,225084.0,68.9741,69.0186,68.9652,69.0097,225084.0
2017-01-25 09:30:00,78.0,78.02,77.8,77.98,251611.0,69.5177,69.5356,69.3395,69.4999,251611.0
2017-01-25 09:35:00,77.96,78.0,77.53,77.67,117221.0,69.4821,69.5177,69.0988,69.2236,117221.0
2017-01-25 09:40:00,77.73,77.75,77.6,77.67,72335.0,69.2771,69.2949,69.1612,69.2236,72335.0
2017-01-25 09:45:00,77.7,77.75,77.6,77.7,56145.0,69.2504,69.2949,69.1612,69.2504,56145.0
2017-01-25 09:50:00,77.69,77.7,77.55,77.61,63745.0,69.2414,69.2504,69.1167,69.1701,63745.0
2017-01-25 09:55:00,77.59,77.66,77.54,77.63,37996.0,69.1523,69.2147,69.1078,69.188,37996.0
2017-01-25 10:00:00,77.64,77.64,77.5,77.54,61683.0,69.1969,69.1969,69.0721,69.1078,61683.0
2017-01-25 10:05:00,77.55,77.62,77.48,77.62,49002.0,69.1167,69.1791,69.0543,69.1791,49002.0
2017-01-25 10:10:00,77.61,77.67,77.59,77.65,35041.0,69.1701,69.2236,69.1523,69.2058,35041.0
2017-01-25 10:15:00,77.64,77.65,77.49,77.49,87119.0,69.1969,69.2058,69.0632,69.0632,87119.0
2017-01-25 10:20:00,77.5,77.5,77.25,77.26,45568.0,69.0721,69.0721,68.8493,68.8582,45568.0
2017-01-25 10:25:00,77.26,77.26,76.94,76.94,76685.0,68.8582,68.8582,68.573,68.573,76685.0
2017-01-25 10:30:00,76.94,77.04,76.9,76.94,126110.0,68.573,68.6621,68.5374,68.573,126110.0
2017-01-25 10:35:00,76.92,77.15,76.92,77.07,49021.0,68.5552,68.7602,68.5552,68.6889,49021.0
2017-01-25 10:40:00,77.05,77.16,77.05,77.13,42882.0,68.671,68.7691,68.671,68.7423,42882.0
2017-01-25 10:45:00,77.13,77.14,76.93,76.96,42688.0,68.7423,68.7513,68.5641,68.5908,42688.0
2017-01-25 10:50:00,76.96,77.04,76.93,77.04,46695.0,68.5908,68.6621,68.5641,68.6621,46695.0
2017-01-25 10:55:00,77.03,77.05,76.94,77.03,46963.0,68.6532,68.671,68.573,68.6532,46963.0
2017-01-25 11:00:00,77.03,77.07,76.93,77.07,65091.0,68.6532,68.6889,68.5641,68.6889,65091.0
2017-01-25 11:05:00,77.06,77.08,76.91,76.91,102777.0,68.68,68.6978,68.5463,68.5463,102777.0
2017-01-25 11:10:00,76.91,76.94,76.86,76.86,69636.0,68.5463,68.573,68.5017,68.5017,69636.0
2017-01-25 11:15:00,76.86,76.87,76.8,76.81,53820.0,68.5017,68.5106,68.4482,68.4571,53820.0
2017-01-25 11:20:00,76.8,76.82,76.71,76.72,51116.0,68.4482,68.4661,68.368,68.3769,51116.0
2017-01-25 11:25:00,76.72,76.72,76.56,76.63,128904.0,68.3769,68.3769,68.2343,68.2967,128904.0
2017-01-25 11:30:00,76.64,76.66,76.49,76.49,38568.0,68.3056,68.3235,68.1719,68.1719,38568.0
2017-01-25 11:35:00,76.49,76.53,76.4,76.48,109325.0,68.1719,68.2076,68.0917,68.163,109325.0
2017-01-25 11:40:00,76.47,76.6,76.43,76.6,102326.0,68.1541,68.27,68.1185,68.27,102326.0
2017-01-25 11:45:00,76.59,76.68,76.59,76.62,95857.0,68.2611,68.3413,68.2611,68.2878,95857.0
2017-01-25 11:50:00,76.63,76.72,76.57,76.71,123878.0,68.2967,68.3769,68.2432,68.368,123878.0
2017-01-25 11:55:00,76.71,76.89,76.71,76.87,38251.0,68.368,68.5284,68.368,68.5106,38251.0
2017-01-25 12:00:00,76.86,76.87,76.76,76.78,42713.0,68.5017,68.5106,68.4126,68.4304,42713.0
2017-01-25 12:05:00,76.78,76.87,76.78,76.84,28644.0,68.4304,68.5106,68.4304,68.4839,28644.0
2017-01-25 12:10:00,76.84,76.84,76.7,76.83,92884.0,68.4839,68.4839,68.3591,68.475,92884.0
2017-01-25 12:15:00,76.84,76.95,76.82,76.87,99012.0,68.4839,68.5819,68.4661,68.5106,99012.0
2017-01-25 12:20:00,76.87,76.9,76.8,76.89,108499.0,68.5106,68.5374,68.4482,68.5284,108499.0
2017-01-25 12:25:00,76.88,76.95,76.88,76.93,51901.0,68.5195,68.5819,68.5195,68.5641,51901.0
2017-01-25 12:30:00,76.94,77.01,76.93,77.0,32298.0,68.573,68.6354,68.5641,68.6265,32298.0
2017-01-25 12:35:00,76.99,77.06,76.97,77.0,32992.0,68.6176,68.68,68.5997,68.6265,32992.0
2017-01-25 12:40:00,77.01,77.03,76.96,76.97,29352.0,68.6354,68.6532,68.5908,68.5997,29352.0
2017-01-25 12:45:00,76.96,76.98,76.89,76.91,16081.0,68.5908,68.6087,68.5284,68.5463,16081.0
2017-01-25 12:50:00,76.91,76.97,76.83,76.9,68561.0,68.5463,68.5997,68.475,68.5374,68561.0
2017-01-25 12:55:00,76.89,76.92,76.88,76.88,20504.0,68.5284,68.5552,68.5195,68.5195,20504.0
2017-01-25 13:00:00,76.89,76.93,76.86,76.92,36434.0,68.5284,68.5641,68.5017,68.5552,36434.0
2017-01-25 13:05:00,76.92,76.93,76.9,76.92,13622.0,68.5552,68.5641,68.5374,68.5552,13622.0
2017-01-25 13:10:00,76.92,76.99,76.91,76.97,18746.0,68.5552,68.6176,68.5463,68.5997,18746.0
2017-01-25 13:15:00,76.97,76.97,76.92,76.93,20111.0,68.5997,68.5997,68.5552,68.5641,20111.0
2017-01-25 13:20:00,76.94,76.95,76.91,76.92,26747.0,68.573,68.5819,68.5463,68.5552,26747.0
2017-01-25 13:25:00,76.92,76.92,76.85,76.88,38627.0,68.5552,68.5552,68.4928,68.5195,38627.0
2017-01-25 13:30:00,76.89,76.9,76.78,76.83,36002.0,68.5284,68.5374,68.4304,68.475,36002.0
2017-01-25 13:35:00,76.84,76.87,76.82,76.86,18230.0,68.4839,68.5106,68.4661,68.5017,18230.0
2017-01-25 13:40:00,76.86,76.91,76.84,76.89,32905.0,68.5017,68.5463,68.4839,68.5284,32905.0
2017-01-25 13:45:00,76.88,76.89,76.83,76.85,17541.0,68.5195,68.5284,68.475,68.4928,17541.0
2017-01-25 13:50:00,76.83,76.9,76.81,76.86,26833.0,68.475,68.5374,68.4571,68.5017,26833.0
2017-01-25 13:55:00,76.86,76.91,76.83,76.89,24033.0,68.5017,68.5463,68.475,68.5284,24033.0
2017-01-25 14:00:00,76.91,76.94,76.86,76.87,28850.0,68.5463,68.573,68.5017,68.5106,28850.0
2017-01-25 14:05:00,76.86,76.97,76.86,76.95,28066.0,68.5017,68.5997,68.5017,68.5819,28066.0
2017-01-25 14:10:00,76.95,76.97,76.93,76.95,24198.0,68.5819,68.5997,68.5641,68.5819,24198.0
2017-01-25 14:15:00,76.95,76.98,76.92,76.98,30186.0,68.5819,68.6087,68.5552,68.6087,30186.0
2017-01-25 14:20:00,76.98,76.99,76.92,76.95,41062.0,68.6087,68.6176,68.5552,68.5819,41062.0
2017-01-25 14:25:00,76.95,76.98,76.87,76.88,38210.0,68.5819,68.6087,68.5106,68.5195,38210.0
2017-01-25 14:30:00,76.88,76.88,76.8,76.84,28778.0,68.5195,68.5195,68.4482,68.4839,28778.0
2017-01-25 14:35:00,76.84,76.88,76.81,76.82,30723.0,68.4839,68.5195,68.4571,68.4661,30723.0
2017-01-25 14:40:00,76.83,76.85,76.78,76.8,19345.0,68.475,68.4928,68.4304,68.4482,19345.0
2017-01-25 14:45:00,76.79,76.83,76.78,76.82,17281.0,68.4393,68.475,68.4304,68.4661,17281.0
2017-01-25 14:50:00,76.83,76.86,76.82,76.83,22321.0,68.475,68.5017,68.4661,68.475,22321.0
2017-01-25 14:55:00,76.84,76.86,76.81,76.84,13862.0,68.4839,68.5017,68.4571,68.4839,13862.0
2017-01-25 15:00:00,76.84,76.87,76.82,76.84,18333.0,68.4839,68.5106,68.4661,68.4839,18333.0
2017-01-25 15:05:00,76.84,76.87,76.82,76.84,27972.0,68.4839,68.5106,68.4661,68.4839,27972.0
2017-01-25 15:10:00,76.84,76.87,76.83,76.84,31441.0,68.4839,68.5106,68.475,68.4839,31441.0
2017-01-25 15:15:00,76.84,76.86,76.76,76.78,38491.0,68.4839,68.5017,68.4126,68.4304,38491.0
2017-01-25 15:20:00,76.77,76.88,76.77,76.87,39940.0,68.4215,68.5195,68.4215,68.5106,39940.0
2017-01-25 15:25:00,76.87,76.88,76.83,76.88,38144.0,68.5106,68.5195,68.475,68.5195,38144.0
2017-01-25 15:30:00,76.88,76.88,76.83,76.86,36567.0,68.5195,68.5195,68.475,68.5017,36567.0
2017-01-25 15:35:00,76.85,76.93,76.84,76.92,44465.0,68.4928,68.5641,68.4839,68.5552,44465.0
2017-01-25 15:40:00,76.93,77.0,76.91,76.97,53772.0,68.5641,68.6265,68.5463,68.5997,53772.0
2017-01-25 15:45:00,76.98,77.0,76.93,76.95,64661.0,68.6087,68.6265,68.5641,68.5819,64661.0
2017-01-25 15:50:00,76.95,76.97,76.92,76.95,139391.0,68.5819,68.5997,68.5552,68.5819,139391.0
2017-01-25 15:55:00,76.97,76.98,76.87,76.89,220320.0,68.5997,68.6087,68.5106,68.5284,220320.0
2017-01-26 09:30:00,76.95,77.18,76.83,77.18,70406.0,68.5819,68.7869,68.475,68.7869,70406.0
2017-01-26 09:35:00,77.12,77.19,77.04,77.12,39067.0,68.7334,68.7958,68.6621,68.7334,39067.0
2017-01-26 09:40:00,77.14,77.16,76.86,76.92,46513.0,68.7513,68.7691,68.5017,68.5552,46513.0
2017-01-26 09:45:00,76.92,77.02,76.86,76.92,45645.0,68.5552,68.6443,68.5017,68.5552,45645.0
2017-01-26 09:50:00,76.91,76.96,76.84,76.96,102004.0,68.5463,68.5908,68.4839,68.5908,102004.0
2017-01-26 09:55:00,76.95,77.2,76.95,77.2,59214.0,68.5819,68.8047,68.5819,68.8047,59214.0
2017-01-26 10:00:00,77.19,77.43,77.08,77.41,59034.0,68.7958,69.0097,68.6978,68.9919,59034.0
2017-01-26 10:05:00,77.41,77.46,77.34,77.46,33755.0,68.9919,69.0365,68.9295,69.0365,33755.0
2017-01-26 10:10:00,77.46,77.46,77.27,77.36,57585.0,69.0365,69.0365,68.8671,68.9473,57585.0
2017-01-26 10:15:00,77.36,77.41,77.32,77.34,34665.0,68.9473,68.9919,68.9117,68.9295,34665.0
2017-01-26 10:20:00,77.33,77.34,77.17,77.2,25220.0,68.9206,68.9295,68.778,68.8047,25220.0
2017-01-26 10:25:00,77.19,77.22,77.11,77.15,29005.0,68.7958,68.8226,68.7245,68.7602,29005.0
2017-01-26 10:30:00,77.15,77.21,77.12,77.17,25803.0,68.7602,68.8136,68.7334,68.778,25803.0
2017-01-26 10:35:00,77.18,77.34,77.16,77.32,76120.0,68.7869,68.9295,68.7691,68.9117,76120.0
2017-01-26 10:40:00,77.32,77.32,77.01,77.05,43082.0,68.9117,68.9117,68.6354,68.671,43082.0
2017-01-26 10:45:00,77.04,77.07,76.9,76.91,29655.0,68.6621,68.6889,68.5374,68.5463,29655.0
2017-01-26 10:50:00,76.91,76.92,76.84,76.85,38819.0,68.5463,68.5552,68.4839,68.4928,38819.0
2017-01-26 10:55:00,76.85,76.89,76.82,76.89,31005.0,68.4928,68.5284,68.4661,68.5284,31005.0
2017-01-26 11:00:00,76.89,76.98,76.88,76.97,36425.0,68.5284,68.6087,68.5195,68.5997,36425.0
2017-01-26 11:05:00,76.98,77.09,76.97,77.08,31764.0,68.6087,68.7067,68.5997,68.6978,31764.0
2017-01-26 11:10:00,77.07,77.18,77.04,77.17,31329.0,68.6889,68.7869,68.6621,68.778,31329.0
2017-01-26 11:15:00,77.17,77.18,77.01,77.02,24939.0,68.778,68.7869,68.6354,68.6443,24939.0
2017-01-26 11:20:00,77.02,77.03,76.92,76.93,20799.0,68.6443,68.6532,68.5552,68.5641,20799.0
2017-01-26 11:25:00,76.93,77.03,76.93,77.0,18495.0,68.5641,68.6532,68.5641,68.6265,18495.0
2017-01-26 11:30:00,76.99,77.0,76.87,76.95,23919.0,68.6176,68.6265,68.5106,68.5819,23919.0
2017-01-26 11:35:00,76.94,77.02,76.91,76.99,19902.0,68.573,68.6443,68.5463,68.6176,19902.0
2017-01-26 11:40:00,77.0,77.09,76.98,77.05,22110.0,68.6265,68.7067,68.6087,68.671,22110.0
2017-01-26 11:45:00,77.05,77.13,77.04,77.04,11095.0,68.671,68.7423,68.6621,68.6621,11095.0
2017-01-26 11:50:00,77.02,77.07,76.99,77.06,24829.0,68.6443,68.6889,68.6176,68.68,24829.0
2017-01-26 11:55:00,77.06,77.07,77.0,77.0,12868.0,68.68,68.6889,68.6265,68.6265,12868.0
2017-01-26 12:00:00,77.0,77.01,76.89,76.89,37259.0,68.6265,68.6354,68.5284,68.5284,37259.0
2017-01-26 12:05:00,76.89,76.94,76.86,76.94,15078.0,68.5284,68.573,68.5017,68.573,15078.0
2017-01-26 12:10:00,76.94,76.99,76.93,76.98,8723.0,68.573,68.6176,68.5641,68.6087,8723.0
2017-01-26 12:15:00,76.98,76.98,76.91,76.92,21559.0,68.6087,68.6087,68.5463,68.5552,21559.0
2017-01-26 12:20:00,76.92,76.93,76.85,76.91,11341.0,68.5552,68.5641,68.4928,68.5463,11341.0
2017-01-26 12:25:00,76.9,76.92,76.88,76.9,9593.0,68.5374,68.5552,68.5195,68.5374,9593.0
2017-01-26 12:30:00,76.9,76.93,76.9,76.93,11106.0,68.5374,68.5641,68.5374,68.5641,11106.0
2017-01-26 12:35:00,76.93,76.95,76.91,76.95,18433.0,68.5641,68.5819,68.5463,68.5819,18433.0
2017-01-26 12:40:00,76.95,76.95,76.87,76.89,16426.0,68.5819,68.5819,68.5106,68.5284,16426.0
2017-01-26 12:45:00,76.89,76.9,76.84,76.89,11260.0,68.5284,68.5374,68.4839,68.5284,11260.0
2017-01-26 12:50:00,76.88,76.96,76.86,76.95,15055.0,68.5195,68.5908,68.5017,68.5819,15055.0
2017-01-26 12:55:00,76.94,76.97,76.93,76.95,18921.0,68.573,68.5997,68.5641,68.5819,18921.0
2017-01-26 13:00:00,76.95,76.95,76.87,76.88,11098.0,68.5819,68.5819,68.5106,68.5195,11098.0
2017-01-26 13:05:00,76.89,76.91,76.85,76.85,20809.0,68.5284,68.5463,68.4928,68.4928,20809.0
2017-01-26 13:10:00,76.86,76.86,76.82,76.84,18458.0,68.5017,68.5017,68.4661,68.4839,18458.0
2017-01-26 13:15:00,76.84,76.84,76.78,76.78,32484.0,68.4839,68.4839,68.4304,68.4304,32484.0
2017-01-26 13:20:00,76.78,76.8,76.76,76.78,43141.0,68.4304,68.4482,68.4126,68.4304,43141.0
2017-01-26 13:25:00,76.78,76.79,76.76,76.78,26231.0,68.4304,68.4393,68.4126,68.4304,26231.0
2017-01-26 13:30:00,76.78,76.79,76.68,76.68,39753.0,68.4304,68.4393,68.3413,68.3413,39753.0
2017-01-26 13:35:00,76.68,76.7,76.66,76.67,65114.0,68.3413,68.3591,68.3235,68.3324,65114.0
2017-01-26 13:40:00,76.67,76.78,76.67,76.78,29653.0,68.3324,68.4304,68.3324,68.4304,29653.0
2017-01-26 13:45:00,76.77,76.77,76.7,76.73,16643.0,68.4215,68.4215,68.3591,68.3858,16643.0
2017-01-26 13:50:00,76.73,76.73,76.65,76.66,27983.0,68.3858,68.3858,68.3145,68.3235,27983.0
2017-01-26 13:55:00,76.65,76.66,76.63,76.64,46258.0,68.3145,68.3235,68.2967,68.3056,46258.0
2017-01-26 14:00:00,76.64,76.74,76.64,76.73,35322.0,68.3056,68.3948,68.3056,68.3858,35322.0
2017-01-26 14:05:00,76.73,76.78,76.73,76.77,21328.0,68.3858,68.4304,68.3858,68.4215,21328.0
2017-01-26 14:10:00,76.77,76.79,76.76,76.77,14911.0,68.4215,68.4393,68.4126,68.4215,14911.0
2017-01-26 14:15:00,76.77,76.8,76.76,76.79,25206.0,68.4215,68.4482,68.4126,68.4393,25206.0
2017-01-26 14:20:00,76.79,76.8,76.78,76.8,31125.0,68.4393,68.4482,68.4304,68.4482,31125.0
2017-01-26 14:25:00,76.8,76.88,76.8,76.88,27932.0,68.4482,68.5195,68.4482,68.5195,27932.0
2017-01-26 14:30:00,76.88,76.88,76.84,76.87,44847.0,68.5195,68.5195,68.4839,68.5106,44847.0
2017-01-26 14:35:00,76.87,76.9,76.82,76.84,53142.0,68.5106,68.5374,68.4661,68.4839,53142.0
2017-01-26 14:40:00,76.85,76.85,76.81,76.83,16968.0,68.4928,68.4928,68.4571,68.475,16968.0
2017-01-26 14:45:00,76.83,76.88,76.81,76.87,31325.0,68.475,68.5195,68.4571,68.5106,31325.0
2017-01-26 14:50:00,76.86,76.87,76.83,76.84,31447.0,68.5017,68.5106,68.475,68.4839,31447.0
2017-01-26 14:55:00,76.84,76.89,76.84,76.85,25107.0,68.4839,68.5284,68.4839,68.4928,25107.0
2017-01-26 15:00:00,76.85,76.86,76.85,76.85,16109.0,68.4928,68.5017,68.4928,68.4928,16109.0
2017-01-26 15:05:00,76.86,76.88,76.83,76.84,31820.0,68.5017,68.5195,68.475,68.4839,31820.0
2017-01-26 15:10:00,76.85,76.86,76.83,76.86,22742.0,68.4928,68.5017,68.475,68.5017,22742.0
2017-01-26 15:15:00,76.86,76.9,76.85,76.88,36511.0,68.5017,68.5374,68.4928,68.5195,36511.0
2017-01-26 15:20:00,76.89,76.89,76.85,76.87,17900.0,68.5284,68.5284,68.4928,68.5106,17900.0
2017-01-26 15:25:00,76.87,76.94,76.87,76.91,60668.0,68.5106,68.573,68.5106,68.5463,60668.0
2017-01-26 15:30:00,76.92,76.95,76.9,76.94,47177.0,68.5552,68.5819,68.5374,68.573,47177.0
2017-01-26 15:35:00,76.94,76.95,76.88,76.88,43463.0,68.573,68.5819,68.5195,68.5195,43463.0
2017-01-26 15:40:00,76.88,76.89,76.8,76.85,55939.0,68.5195,68.5284,68.4482,68.4928,55939.0
2017-01-26 15:45:00,76.85,76.97,76.85,76.94,94966.0,68.4928,68.5997,68.4928,68.573,94966.0
2017-01-26 15:50:00,76.93,76.98,76.88,76.93,88728.0,68.5641,68.6087,68.5195,68.5641,88728.0
2017-01-26 15:55:00,76.94,77.0,76.91,76.92,193876.0,68.573,68.6265,68.5463,68.5552,193876.0
2017-01-27 09:30:00,77.0,77.3,76.87,77.04,98730.0,68.6265,68.8939,68.5106,68.6621,98730.0
2017-01-27 09:35:00,77.02,77.02,76.65,76.75,39708.0,68.6443,68.6443,68.3145,68.4037,39708.0
2017-01-27 09:40:00,76.74,76.79,76.6,76.65,31380.0,68.3948,68.4393,68.27,68.3145,31380.0
2017-01-27 09:45:00,76.65,76.67,76.56,76.58,37556.0,68.3145,68.3324,68.2343,68.2522,37556.0
2017-01-27 09:50:00,76.57,76.72,76.56,76.71,45277.0,68.2432,68.3769,68.2343,68.368,45277.0
2017-01-27 09:55:00,76.72,76.72,76.54,76.56,34049.0,68.3769,68.3769,68.2165,68.2343,34049.0
2017-01-27 10:00:00,76.56,76.77,76.55,76.72,28321.0,68.2343,68.4215,68.2254,68.3769,28321.0
2017-01-27 10:05:00,76.72,76.83,76.67,76.68,32141.0,68.3769,68.475,68.3324,68.3413,32141.0
2017-01-27 10:10:00,76.68,76.72,76.66,76.68,40398.0,68.3413,68.3769,68.3235,68.3413,40398.0
2017-01-27 10:15:00,76.68,76.68,76.56,76.59,29850.0,68.3413,68.3413,68.2343,68.2611,29850.0
2017-01-27 10:20:00,76.59,76.66,76.58,76.59,16751.0,68.2611,68.3235,68.2522,68.2611,16751.0
2017-01-27 10:25:00,76.6,76.62,76.55,76.57,20829.0,68.27,68.2878,68.2254,68.2432,20829.0
2017-01-27 10:30:00,76.58,76.65,76.57,76.6,24309.0,68.2522,68.3145,68.2432,68.27,24309.0
2017-01-27 10:35:00,76.61,76.75,76.6,76.66,30434.0,68.2789,68.4037,68.27,68.3235,30434.0
2017-01-27 10:40:00,76.64,76.72,76.58,76.72,54605.0,68.3056,68.3769,68.2522,68.3769,54605.0
2017-01-27 10:45:00,76.72,76.72,76.64,76.7,33598.0,68.3769,68.3769,68.3056,68.3591,33598.0
2017-01-27 10:50:00,76.71,76.83,76.71,76.81,38151.0,68.368,68.475,68.368,68.4571,38151.0
2017-01-27 10:55:00,76.81,76.83,76.69,76.71,36326.0,68.4571,68.475,68.3502,68.368,36326.0
2017-01-27 11:00:00,76.71,76.8,76.7,76.8,22293.0,68.368,68.4482,68.3591,68.4482,22293.0
2017-01-27 11:05:00,76.8,76.84,76.78,76.83,29443.0,68.4482,68.4839,68.4304,68.475,29443.0
2017-01-27 11:10:00,76.83,76.89,76.83,76.85,31501.0,68.475,68.5284,68.475,68.4928,31501.0
2017-01-27 11:15:00,76.86,76.88,76.83,76.85,28356.0,68.5017,68.5195,68.475,68.4928,28356.0
2017-01-27 11:20:00,76.86,76.86,76.78,76.81,20700.0,68.5017,68.5017,68.4304,68.4571,20700.0
2017-01-27 11:25:00,76.81,76.87,76.81,76.82,48858.0,68.4571,68.5106,68.4571,68.4661,48858.0
2017-01-27 11:30:00,76.81,76.82,76.76,76.79,39339.0,68.4571,68.4661,68.4126,68.4393,39339.0
2017-01-27 11:35:00,76.79,76.88,76.76,76.87,21119.0,68.4393,68.5195,68.4126,68.5106,21119.0
2017-01-27 11:40:00,76.87,76.93,76.87,76.93,20861.0,68.5106,68.5641,68.5106,68.5641,20861.0
2017-01-27 11:45:00,76.93,76.96,76.88,76.9,34865.0,68.5641,68.5908,68.5195,68.5374,34865.0
2017-01-27 11:50:00,76.9,76.93,76.88,76.9,29448.0,68.5374,68.5641,68.5195,68.5374,29448.0
2017-01-27 11:55:00,76.9,77.02,76.9,77.0,36850.0,68.5374,68.6443,68.5374,68.6265,36850.0
2017-01-27 12:00:00,77.0,77.01,76.96,76.99,18962.0,68.6265,68.6354,68.5908,68.6176,18962.0
2017-01-27 12:05:00,76.99,76.99,76.93,76.93,15947.0,68.6176,68.6176,68.5641,68.5641,15947.0
2017-01-27 12:10:00,76.92,76.94,76.91,76.91,16096.0,68.5552,68.573,68.5463,68.5463,16096.0
2017-01-27 12:15:00,76.91,76.92,76.82,76.82,44992.0,68.5463,68.5552,68.4661,68.4661,44992.0
2017-01-27 12:20:00,76.81,76.83,76.78,76.79,32519.0,68.4571,68.475,68.4304,68.4393,32519.0
2017-01-27 12:25:00,76.79,76.8,76.75,76.78,22270.0,68.4393,68.4482,68.4037,68.4304,22270.0
2017-01-27 12:30:00,76.79,76.8,76.75,76.78,21822.0,68.4393,68.4482,68.4037,68.4304,21822.0
2017-01-27 12:35:00,76.78,76.79,76.72,76.73,15396.0,68.4304,68.4393,68.3769,68.3858,15396.0
2017-01-27 12:40:00,76.73,76.73,76.68,76.69,84107.0,68.3858,68.3858,68.3413,68.3502,84107.0
2017-01-27 12:45:00,76.69,76.75,76.69,76.75,35591.0,68.3502,68.4037,68.3502,68.4037,35591.0
2017-01-27 12:50:00,76.75,76.76,76.72,76.75,30587.0,68.4037,68.4126,68.3769,68.4037,30587.0
2017-01-27 12:55:00,76.76,76.86,76.75,76.85,30877.0,68.4126,68.5017,68.4037,68.4928,30877.0
2017-01-27 13:00:00,76.85,76.87,76.81,76.85,35392.0,68.4928,68.5106,68.4571,68.4928,35392.0
2017-01-27 13:05:00,76.85,76.85,76.79,76.82,31495.0,68.4928,68.4928,68.4393,68.4661,31495.0
2017-01-27 13:10:00,76.82,76.82,76.79,76.8,25709.0,68.4661,68.4661,68.4393,68.4482,25709.0
2017-01-27 13:15:00,76.8,76.81,76.78,76.78,24257.0,68.4482,68.4571,68.4304,68.4304,24257.0
2017-01-27 13:20:00,76.77,76.79,76.76,76.79,30810.0,68.4215,68.4393,68.4126,68.4393,30810.0
2017-01-27 13:25:00,76.8,76.8,76.78,76.8,22196.0,68.4482,68.4482,68.4304,68.4482,22196.0
2017-01-27 13:30:00,76.8,76.87,76.79,76.86,33688.0,68.4482,68.5106,68.4393,68.5017,33688.0
2017-01-27 13:35:00,76.85,76.85,76.8,76.82,17327.0,68.4928,68.4928,68.4482,68.4661,17327.0
2017-01-27 13:40:00,76.83,76.83,76.71,76.73,46143.0,68.475,68.475,68.368,68.3858,46143.0
2017-01-27 13:45:00,76.72,76.73,76.68,76.7,49629.0,68.3769,68.3858,68.3413,68.3591,49629.0
2017-01-27 13:50:00,76.7,76.71,76.63,76.63,25299.0,68.3591,68.368,68.2967,68.2967,25299.0
2017-01-27 13:55:00,76.63,76.67,76.62,76.66,23684.0,68.2967,68.3324,68.2878,68.3235,23684.0
2017-01-27 14:00:00,76.66,76.72,76.64,76.7,47152.0,68.3235,68.3769,68.3056,68.3591,47152.0
2017-01-27 14:05:00,76.69,76.82,76.68,76.8,32229.0,68.3502,68.4661,68.3413,68.4482,32229.0
2017-01-27 14:10:00,76.81,76.83,76.75,76.75,32655.0,68.4571,68.475,68.4037,68.4037,32655.0
2017-01-27 14:15:00,76.75,76.8,76.74,76.78,25689.0,68.4037,68.4482,68.3948,68.4304,25689.0
2017-01-27 14:20:00,76.79,76.79,76.74,76.76,23806.0,68.4393,68.4393,68.3948,68.4126,23806.0
2017-01-27 14:25:00,76.76,76.8,76.73,76.79,28161.0,68.4126,68.4482,68.3858,68.4393,28161.0
2017-01-27 14:30:00,76.8,76.81,76.77,76.81,39647.0,68.4482,68.4571,68.4215,68.4571,39647.0
2017-01-27 14:35:00,76.81,76.82,76.73,76.73,31915.0,68.4571,68.4661,68.3858,68.3858,31915.0
2017-01-27 14:40:00,76.73,76.74,76.71,76.73,36046.0,68.3858,68.3948,68.368,68.3858,36046.0
2017-01-27 14:45:00,76.73,76.75,76.73,76.73,21942.0,68.3858,68.4037,68.3858,68.3858,21942.0
2017-01-27 14:50:00,76.73,76.74,76.69,76.69,37417.0,68.3858,68.3948,68.3502,68.3502,37417.0
2017-01-27 14:55:00,76.7,76.73,76.69,76.73,20372.0,68.3591,68.3858,68.3502,68.3858,20372.0
2017-01-27 15:00:00,76.73,76.81,76.71,76.8,56756.0,68.3858,68.4571,68.368,68.4482,56756.0
2017-01-27 15:05:00,76.8,76.82,76.78,76.78,44176.0,68.4482,68.4661,68.4304,68.4304,44176.0
2017-01-27 15:10:00,76.78,76.79,76.74,76.76,40050.0,68.4304,68.4393,68.3948,68.4126,40050.0
2017-01-27 15:15:00,76.76,76.8,76.75,76.79,53233.0,68.4126,68.4482,68.4037,68.4393,53233.0
2017-01-27 15:20:00,76.8,76.8,76.72,76.75,40722.0,68.4482,68.4482,68.3769,68.4037,40722.0
2017-01-27 15:25:00,76.75,76.75,76.69,76.73,55263.0,68.4037,68.4037,68.3502,68.3858,55263.0
2017-01-27 15:30:00,76.72,76.77,76.72,76.76,62730.0,68.3769,68.4215,68.3769,68.4126,62730.0
2017-01-27 15:35:00,76.76,76.78,76.75,76.78,42552.0,68.4126,68.4304,68.4037,68.4304,42552.0
2017-01-27 15:40:00,76.77,76.78,76.72,76.72,46847.0,68.4215,68.4304,68.3769,68.3769,46847.0
2017-01-27 15:45:00,76.73,76.84,76.72,76.84,96650.0,68.3858,68.4839,68.3769,68.4839,96650.0
2017-01-27 15:50:00,76.84,76.85,76.79,76.8,96503.0,68.4839,68.4928,68.4393,68.4482,96503.0
2017-01-27 15:55:00,76.8,76.85,76.77,76.84,175344.0,68.4482,68.4928,68.4215,68.4839,175344.0
2017-01-30 09:30:00,76.83,77.22,76.78,77.22,177648.0,68.475,68.8226,68.4304,68.8226,177648.0
2017-01-30 09:35:00,77.19,77.24,77.0,77.03,69271.0,68.7958,68.8404,68.6265,68.6532,69271.0
2017-01-30 09:40:00,77.02,77.27,76.86,76.95,109343.0,68.6443,68.8671,68.5017,68.5819,109343.0
2017-01-30 09:45:00,76.93,76.98,76.61,76.87,130097.0,68.5641,68.6087,68.2789,68.5106,130097.0
2017-01-30 09:50:00,76.89,77.06,76.86,77.02,63751.0,68.5284,68.68,68.5017,68.6443,63751.0
2017-01-30 09:55:00,77.01,77.07,76.87,76.87,51851.0,68.6354,68.6889,68.5106,68.5106,51851.0
2017-01-30 10:00:00,76.87,76.88,76.71,76.76,82961.0,68.5106,68.5195,68.368,68.4126,82961.0
2017-01-30 10:05:00,76.76,76.85,76.75,76.78,60660.0,68.4126,68.4928,68.4037,68.4304,60660.0
2017-01-30 10:10:00,76.78,76.83,76.63,76.75,56235.0,68.4304,68.475,68.2967,68.4037,56235.0
2017-01-30 10:15:00,76.75,76.76,76.54,76.56,73851.0,68.4037,68.4126,68.2165,68.2343,73851.0
2017-01-30 10:20:00,76.57,76.75,76.57,76.75,35303.0,68.2432,68.4037,68.2432,68.4037,35303.0
2017-01-30 10:25:00,76.75,76.77,76.68,76.72,44242.0,68.4037,68.4215,68.3413,68.3769,44242.0
2017-01-30 10:30:00,76.72,76.76,76.66,76.72,44851.0,68.3769,68.4126,68.3235,68.3769,44851.0
2017-01-30 10:35:00,76.73,76.76,76.63,76.68,41849.0,68.3858,68.4126,68.2967,68.3413,41849.0
2017-01-30 10:40:00,76.68,76.73,76.66,76.7,45353.0,68.3413,68.3858,68.3235,68.3591,45353.0
2017-01-30 10:45:00,76.69,76.69,76.58,76.65,84803.0,68.3502,68.3502,68.2522,68.3145,84803.0
2017-01-30 10:50:00,76.65,76.69,76.57,76.57,43809.0,68.3145,68.3502,68.2432,68.2432,43809.0
2017-01-30 10:55:00,76.58,76.7,76.54,76.7,107857.0,68.2522,68.3591,68.2165,68.3591,107857.0
2017-01-30 11:00:00,76.69,76.74,76.66,76.7,86779.0,68.3502,68.3948,68.3235,68.3591,86779.0
2017-01-30 11:05:00,76.7,76.79,76.7,76.76,67678.0,68.3591,68.4393,68.3591,68.4126,67678.0
2017-01-30 11:10:00,76.75,76.83,76.75,76.82,34551.0,68.4037,68.475,68.4037,68.4661,34551.0
2017-01-30 11:15:00,76.82,76.82,76.72,76.79,44117.0,68.4661,68.4661,68.3769,68.4393,44117.0
2017-01-30 11:20:00,76.79,76.81,76.74,76.75,43033.0,68.4393,68.4571,68.3948,68.4037,43033.0
2017-01-30 11:25:00,76.75,76.77,76.71,76.73,24302.0,68.4037,68.4215,68.368,68.3858,24302.0
2017-01-30 11:30:00,76.73,76.77,76.69,76.73,43922.0,68.3858,68.4215,68.3502,68.3858,43922.0
2017-01-30 11:35:00,76.73,76.84,76.72,76.84,44273.0,68.3858,68.4839,68.3769,68.4839,44273.0
2017-01-30 11:40:00,76.83,76.86,76.81,76.84,26894.0,68.475,68.5017,68.4571,68.4839,26894.0
2017-01-30 11:45:00,76.84,76.93,76.83,76.91,24555.0,68.4839,68.5641,68.475,68.5463,24555.0
2017-01-30 11:50:00,76.91,76.95,76.75,76.84,151748.0,68.5463,68.5819,68.4037,68.4839,151748.0
2017-01-30 11:55:00,76.85,76.88,76.81,76.87,38786.0,68.4928,68.5195,68.4571,68.5106,38786.0
2017-01-30 12:00:00,76.87,76.93,76.8,76.87,73944.0,68.5106,68.5641,68.4482,68.5106,73944.0
2017-01-30 12:05:00,76.87,76.92,76.86,76.89,30622.0,68.5106,68.5552,68.5017,68.5284,30622.0
2017-01-30 12:10:00,76.89,76.89,76.81,76.87,28068.0,68.5284,68.5284,68.4571,68.5106,28068.0
2017-01-30 12:15:00,76.87,76.93,76.86,76.91,19576.0,68.5106,68.5641,68.5017,68.5463,19576.0
2017-01-30 12:20:00,76.91,76.93,76.81,76.87,37658.0,68.5463,68.5641,68.4571,68.5106,37658.0
2017-01-30 12:25:00,76.86,76.93,76.86,76.88,34347.0,68.5017,68.5641,68.5017,68.5195,34347.0
2017-01-30 12:30:00,76.88,76.88,76.79,76.84,39926.0,68.5195,68.5195,68.4393,68.4839,39926.0
2017-01-30 12:35:00,76.83,76.9,76.8,76.87,19897.0,68.475,68.5374,68.4482,68.5106,19897.0
2017-01-30 12:40:00,76.88,76.88,76.81,76.84,18738.0,68.5195,68.5195,68.4571,68.4839,18738.0
2017-01-30 12:45:00,76.84,76.88,76.81,76.88,179226.0,68.4839,68.5195,68.4571,68.5195,179226.0
2017-01-30 12:50:00,76.88,76.92,76.82,76.9,73527.0,68.5195,68.5552,68.4661,68.5374,73527.0
2017-01-30 12:55:00,76.89,76.95,76.83,76.92,90348.0,68.5284,68.5819,68.475,68.5552,90348.0
2017-01-30 13:00:00,76.93,77.0,76.91,76.99,121856.0,68.5641,68.6265,68.5463,68.6176,121856.0
2017-01-30 13:05:00,76.98,77.06,76.95,77.05,108144.0,68.6087,68.68,68.5819,68.671,108144.0
2017-01-30 13:10:00,77.03,77.09,77.03,77.05,56394.0,68.6532,68.7067,68.6532,68.671,56394.0
2017-01-30 13:15:00,77.05,77.05,77.0,77.01,31894.0,68.671,68.671,68.6265,68.6354,31894.0
2017-01-30 13:20:00,77.01,77.05,76.99,77.0,17079.0,68.6354,68.671,68.6176,68.6265,17079.0
2017-01-30 13:25:00,76.99,77.05,76.99,77.05,21031.0,68.6176,68.671,68.6176,68.671,21031.0
2017-01-30 13:30:00,77.05,77.05,76.98,77.04,25749.0,68.671,68.671,68.6087,68.6621,25749.0
2017-01-30 13:35:00,77.03,77.04,76.98,77.0,40328.0,68.6532,68.6621,68.6087,68.6265,40328.0
2017-01-30 13:40:00,76.99,77.05,76.99,77.0,43767.0,68.6176,68.671,68.6176,68.6265,43767.0
2017-01-30 13:45:00,77.0,77.01,76.96,76.99,26980.0,68.6265,68.6354,68.5908,68.6176,26980.0
2017-01-30 13:50:00,76.99,76.99,76.93,76.97,24927.0,68.6176,68.6176,68.5641,68.5997,24927.0
2017-01-30 13:55:00,76.97,76.99,76.95,76.97,15904.0,68.5997,68.6176,68.5819,68.5997,15904.0
2017-01-30 14:00:00,76.98,76.99,76.94,76.96,45987.0,68.6087,68.6176,68.573,68.5908,45987.0
2017-01-30 14:05:00,76.96,77.08,76.93,77.04,41367.0,68.5908,68.6978,68.5641,68.6621,41367.0
2017-01-30 14:10:00,77.03,77.04,76.98,77.0,39421.0,68.6532,68.6621,68.6087,68.6265,39421.0
2017-01-30 14:15:00,77.01,77.04,76.98,77.04,38653.0,68.6354,68.6621,68.6087,68.6621,38653.0
2017-01-30 14:20:00,77.05,77.09,77.04,77.09,36533.0,68.671,68.7067,68.6621,68.7067,36533.0
2017-01-30 14:25:00,77.09,77.19,77.09,77.16,44420.0,68.7067,68.7958,68.7067,68.7691,44420.0
2017-01-30 14:30:00,77.16,77.24,77.15,77.23,30544.0,68.7691,68.8404,68.7602,68.8315,30544.0
2017-01-30 14:35:00,77.23,77.25,77.18,77.2,28731.0,68.8315,68.8493,68.7869,68.8047,28731.0
2017-01-30 14:40:00,77.2,77.2,77.15,77.17,25562.0,68.8047,68.8047,68.7602,68.778,25562.0
2017-01-30 14:45:00,77.18,77.21,77.12,77.12,42156.0,68.7869,68.8136,68.7334,68.7334,42156.0
2017-01-30 14:50:00,77.13,77.14,77.1,77.1,63514.0,68.7423,68.7513,68.7156,68.7156,63514.0
2017-01-30 14:55:00,77.1,77.25,77.1,77.23,52344.0,68.7156,68.8493,68.7156,68.8315,52344.0
2017-01-30 15:00:00,77.23,77.23,77.09,77.11,56684.0,68.8315,68.8315,68.7067,68.7245,56684.0
2017-01-30 15:05:00,77.1,77.12,77.02,77.07,107395.0,68.7156,68.7334,68.6443,68.6889,107395.0
2017-01-30 15:10:00,77.06,77.08,77.03,77.07,70565.0,68.68,68.6978,68.6532,68.6889,70565.0
2017-01-30 15:15:00,77.08,77.1,77.01,77.09,56603.0,68.6978,68.7156,68.6354,68.7067,56603.0
2017-01-30 15:20:00,77.09,77.14,77.09,77.11,66517.0,68.7067,68.7513,68.7067,68.7245,66517.0
2017-01-30 15:25:00,77.1,77.13,77.09,77.12,68086.0,68.7156,68.7423,68.7067,68.7334,68086.0
2017-01-30 15:30:00,77.12,77.19,77.12,77.18,84307.0,68.7334,68.7958,68.7334,68.7869,84307.0
2017-01-30 15:35:00,77.18,77.19,77.12,77.12,47887.0,68.7869,68.7958,68.7334,68.7334,47887.0
2017-01-30 15:40:00,77.12,77.17,77.06,77.16,83548.0,68.7334,68.778,68.68,68.7691,83548.0
2017-01-30 15:45:00,77.16,77.24,77.13,77.19,84927.0,68.7691,68.8404,68.7423,68.7958,84927.0
2017-01-30 15:50:00,77.19,77.27,77.18,77.23,91248.0,68.7958,68.8671,68.7869,68.8315,91248.0
2017-01-30 15:55:00,77.24,77.32,77.24,77.27,189206.0,68.8404,68.9117,68.8404,68.8671,189206.0
2017-01-31 09:30:00,76.86,77.25,76.86,77.12,118850.0,68.5017,68.8493,68.5017,68.7334,118850.0
2017-01-31 09:35:00,77.11,77.25,77.04,77.07,33974.0,68.7245,68.8493,68.6621,68.6889,33974.0
2017-01-31 09:40:00,77.08,77.08,76.93,76.93,47551.0,68.6978,68.6978,68.5641,68.5641,47551.0
2017-01-31 09:45:00,76.94,76.96,76.78,76.83,41074.0,68.573,68.5908,68.4304,68.475,41074.0
2017-01-31 09:50:00,76.81,76.82,76.62,76.62,106491.0,68.4571,68.4661,68.2878,68.2878,106491.0
2017-01-31 09:55:00,76.63,76.66,76.58,76.6,41249.0,68.2967,68.3235,68.2522,68.27,41249.0
2017-01-31 10:00:00,76.59,76.61,76.32,76.33,53374.0,68.2611,68.2789,68.0204,68.0293,53374.0
2017-01-31 10:05:00,76.33,76.52,76.31,76.48,52109.0,68.0293,68.1987,68.0115,68.163,52109.0
2017-01-31 10:10:00,76.47,76.5,76.35,76.36,74657.0,68.1541,68.1809,68.0472,68.0561,74657.0
2017-01-31 10:15:00,76.36,76.38,76.2,76.2,107428.0,68.0561,68.0739,67.9135,67.9135,107428.0
2017-01-31 10:20:00,76.2,76.4,76.2,76.33,76184.0,67.9135,68.0917,67.9135,68.0293,76184.0
2017-01-31 10:25:00,76.33,76.46,76.3,76.32,64980.0,68.0293,68.1452,68.0026,68.0204,64980.0
2017-01-31 10:30:00,76.33,76.59,76.32,76.57,54109.0,68.0293,68.2611,68.0204,68.2432,54109.0
2017-01-31 10:35:00,76.57,76.62,76.45,76.45,65891.0,68.2432,68.2878,68.1363,68.1363,65891.0
2017-01-31 10:40:00,76.45,76.46,76.28,76.34,66732.0,68.1363,68.1452,67.9848,68.0383,66732.0
2017-01-31 10:45:00,76.34,76.46,76.33,76.37,45556.0,68.0383,68.1452,68.0293,68.065,45556.0
2017-01-31 10:50:00,76.37,76.49,76.37,76.43,37764.0,68.065,68.1719,68.065,68.1185,37764.0
2017-01-31 10:55:00,76.43,76.52,76.37,76.48,36559.0,68.1185,68.1987,68.065,68.163,36559.0
2017-01-31 11:00:00,76.48,76.54,76.47,76.51,32416.0,68.163,68.2165,68.1541,68.1898,32416.0
2017-01-31 11:05:00,76.52,76.55,76.49,76.5,38322.0,68.1987,68.2254,68.1719,68.1809,38322.0
2017-01-31 11:10:00,76.49,76.57,76.49,76.52,20758.0,68.1719,68.2432,68.1719,68.1987,20758.0
2017-01-31 11:15:00,76.53,76.57,76.49,76.51,35658.0,68.2076,68.2432,68.1719,68.1898,35658.0
2017-01-31 11:20:00,76.51,76.53,76.45,76.48,45292.0,68.1898,68.2076,68.1363,68.163,45292.0
2017-01-31 11:25:00,76.49,76.5,76.34,76.34,26749.0,68.1719,68.1809,68.0383,68.0383,26749.0
2017-01-31 11:30:00,76.34,76.36,76.22,76.26,26351.0,68.0383,68.0561,67.9313,67.967,26351.0
2017-01-31 11:35:00,76.25,76.27,76.16,76.26,29146.0,67.958,67.9759,67.8778,67.967,29146.0
2017-01-31 11:40:00,76.26,76.3,76.23,76.24,17534.0,67.967,68.0026,67.9402,67.9491,17534.0
2017-01-31 11:45:00,76.24,76.25,76.15,76.16,41017.0,67.9491,67.958,67.8689,67.8778,41017.0
2017-01-31 11:50:00,76.16,76.17,76.08,76.1,72069.0,67.8778,67.8867,67.8065,67.8244,72069.0
2017-01-31 11:55:00,76.1,76.12,76.0,76.03,60753.0,67.8244,67.8422,67.7352,67.762,60753.0
2017-01-31 12:00:00,76.04,76.1,76.03,76.07,30220.0,67.7709,67.8244,67.762,67.7976,30220.0
2017-01-31 12:05:00,76.07,76.18,76.07,76.18,18720.0,67.7976,67.8957,67.7976,67.8957,18720.0
2017-01-31 12:10:00,76.17,76.22,76.17,76.22,26718.0,67.8867,67.9313,67.8867,67.9313,26718.0
2017-01-31 12:15:00,76.22,76.24,76.2,76.21,31398.0,67.9313,67.9491,67.9135,67.9224,31398.0
2017-01-31 12:20:00,76.21,76.24,76.2,76.23,32325.0,67.9224,67.9491,67.9135,67.9402,32325.0
2017-01-31 12:25:00,76.23,76.25,76.17,76.17,40986.0,67.9402,67.958,67.8867,67.8867,40986.0
2017-01-31 12:30:00,76.16,76.18,76.1,76.11,21979.0,67.8778,67.8957,67.8244,67.8333,21979.0
2017-01-31 12:35:00,76.1,76.13,76.08,76.11,25955.0,67.8244,67.8511,67.8065,67.8333,25955.0
2017-01-31 12:40:00,76.11,76.15,76.09,76.15,34115.0,67.8333,67.8689,67.8154,67.8689,34115.0
2017-01-31 12:45:00,76.14,76.15,76.1,76.1,34422.0,67.86,67.8689,67.8244,67.8244,34422.0
2017-01-31 12:50:00,76.1,76.13,76.09,76.09,24240.0,67.8244,67.8511,67.8154,67.8154,24240.0
2017-01-31 12:55:00,76.1,76.13,76.08,76.13,19844.0,67.8244,67.8511,67.8065,67.8511,19844.0
2017-01-31 13:00:00,76.13,76.13,76.09,76.13,23137.0,67.8511,67.8511,67.8154,67.8511,23137.0
2017-01-31 13:05:00,76.13,76.14,76.12,76.13,11659.0,67.8511,67.86,67.8422,67.8511,11659.0
2017-01-31 13:10:00,76.13,76.13,76.01,76.02,51273.0,67.8511,67.8511,67.7441,67.7531,51273.0
2017-01-31 13:15:00,76.02,76.03,76.01,76.03,22761.0,67.7531,67.762,67.7441,67.762,22761.0
2017-01-31 13:20:00,76.03,76.11,76.02,76.1,39331.0,67.762,67.8333,67.7531,67.8244,39331.0
2017-01-31 13:25:00,76.1,76.16,76.09,76.16,22578.0,67.8244,67.8778,67.8154,67.8778,22578.0
2017-01-31 13:30:00,76.16,76.19,76.13,76.15,22101.0,67.8778,67.9046,67.8511,67.8689,22101.0
2017-01-31 13:35:00,76.15,76.16,76.13,76.14,28501.0,67.8689,67.8778,67.8511,67.86,28501.0
2017-01-31 13:40:00,76.14,76.17,76.09,76.11,23955.0,67.86,67.8867,67.8154,67.8333,23955.0
2017-01-31 13:45:00,76.11,76.13,76.03,76.04,31736.0,67.8333,67.8511,67.762,67.7709,31736.0
2017-01-31 13:50:00,76.04,76.06,76.0,76.02,45032.0,67.7709,67.7887,67.7352,67.7531,45032.0
2017-01-31 13:55:00,76.02,76.06,75.97,76.02,40595.0,67.7531,67.7887,67.7085,67.7531,40595.0
2017-01-31 14:00:00,76.02,76.04,75.97,76.03,32016.0,67.7531,67.7709,67.7085,67.762,32016.0
2017-01-31 14:05:00,76.03,76.05,75.99,76.01,24892.0,67.762,67.7798,67.7263,67.7441,24892.0
2017-01-31 14:10:00,76.01,76.09,76.01,76.05,33880.0,67.7441,67.8154,67.7441,67.7798,33880.0
2017-01-31 14:15:00,76.05,76.09,76.03,76.05,41740.0,67.7798,67.8154,67.762,67.7798,41740.0
2017-01-31 14:20:00,76.04,76.08,76.04,76.08,27862.0,67.7709,67.8065,67.7709,67.8065,27862.0
2017-01-31 14:25:00,76.07,76.12,76.05,76.06,40186.0,67.7976,67.8422,67.7798,67.7887,40186.0
2017-01-31 14:30:00,76.06,76.07,75.97,75.98,51305.0,67.7887,67.7976,67.7085,67.7174,51305.0
2017-01-31 14:35:00,75.97,76.03,75.97,76.02,36730.0,67.7085,67.762,67.7085,67.7531,36730.0
2017-01-31 14:40:00,76.03,76.08,75.98,76.06,38094.0,67.762,67.8065,67.7174,67.7887,38094.0
2017-01-31 14:45:00,76.06,76.12,76.04,76.12,37509.0,67.7887,67.8422,67.7709,67.8422,37509.0
2017-01-31 14:50:00,76.12,76.18,76.12,76.15,28387.0,67.8422,67.8957,67.8422,67.8689,28387.0
2017-01-31 14:55:00,76.15,76.2,76.13,76.17,48660.0,67.8689,67.9135,67.8511,67.8867,48660.0
2017-01-31 15:00:00,76.18,76.25,76.18,76.22,43525.0,67.8957,67.958,67.8957,67.9313,43525.0
2017-01-31 15:05:00,76.21,76.22,76.19,76.19,28875.0,67.9224,67.9313,67.9046,67.9046,28875.0
2017-01-31 15:10:00,76.19,76.26,76.17,76.26,47018.0,67.9046,67.967,67.8867,67.967,47018.0
2017-01-31 15:15:00,76.26,76.27,76.16,76.18,72327.0,67.967,67.9759,67.8778,67.8957,72327.0
2017-01-31 15:20:00,76.18,76.29,76.15,76.28,64398.0,67.8957,67.9937,67.8689,67.9848,64398.0
2017-01-31 15:25:00,76.27,76.31,76.21,76.23,30692.0,67.9759,68.0115,67.9224,67.9402,30692.0
2017-01-31 15:30:00,76.23,76.32,76.23,76.31,50641.0,67.9402,68.0204,67.9402,68.0115,50641.0
2017-01-31 15:35:00,76.3,76.33,76.27,76.32,43037.0,68.0026,68.0293,67.9759,68.0204,43037.0
2017-01-31 15:40:00,76.31,76.36,76.29,76.31,66368.0,68.0115,68.0561,67.9937,68.0115,66368.0
2017-01-31 15:45:00,76.31,76.33,76.27,76.27,82263.0,68.0115,68.0293,67.9759,67.9759,82263.0
2017-01-31 15:50:00,76.27,76.3,76.24,76.25,87495.0,67.9759,68.0026,67.9491,67.958,87495.0
2017-01-31 15:55:00,76.25,76.4,76.22,76.38,288836.0,67.958,68.0917,67.9313,68.0739,288836.0
2017-02-01 09:30:00,76.84,77.41,76.84,77.26,115261.0,68.4839,68.9919,68.4839,68.8582,115261.0
2017-02-01 09:35:00,77.28,77.44,77.27,77.37,51882.0,68.876,69.0186,68.8671,68.9562,51882.0
2017-02-01 09:40:00,77.37,77.44,77.23,77.3,33963.0,68.9562,69.0186,68.8315,68.8939,33963.0
2017-02-01 09:45:00,77.31,77.33,77.07,77.11,26839.0,68.9028,68.9206,68.6889,68.7245,26839.0
2017-02-01 09:50:00,77.14,77.15,77.03,77.04,29205.0,68.7513,68.7602,68.6532,68.6621,29205.0
2017-02-01 09:55:00,77.03,77.03,76.87,76.91,31406.0,68.6532,68.6532,68.5106,68.5463,31406.0
2017-02-01 10:00:00,76.94,77.13,76.91,77.03,82580.0,68.573,68.7423,68.5463,68.6532,82580.0
2017-02-01 10:05:00,77.03,77.04,76.82,76.93,39397.0,68.6532,68.6621,68.4661,68.5641,39397.0
2017-02-01 10:10:00,76.94,77.02,76.92,76.96,122979.0,68.573,68.6443,68.5552,68.5908,122979.0
2017-02-01 10:15:00,76.95,77.01,76.92,76.98,23960.0,68.5819,68.6354,68.5552,68.6087,23960.0
2017-02-01 10:20:00,77.0,77.05,76.97,76.97,28493.0,68.6265,68.671,68.5997,68.5997,28493.0
2017-02-01 10:25:00,76.98,77.05,76.97,77.04,54289.0,68.6087,68.671,68.5997,68.6621,54289.0
2017-02-01 10:30:00,77.03,77.09,77.0,77.0,37973.0,68.6532,68.7067,68.6265,68.6265,37973.0
2017-02-01 10:35:00,76.99,77.01,76.62,76.7,210007.0,68.6176,68.6354,68.2878,68.3591,210007.0
2017-02-01 10:40:00,76.69,76.87,76.69,76.84,37794.0,68.3502,68.5106,68.3502,68.4839,37794.0
2017-02-01 10:45:00,76.85,76.89,76.8,76.88,39612.0,68.4928,68.5284,68.4482,68.5195,39612.0
2017-02-01 10:50:00,76.89,76.92,76.81,76.86,26461.0,68.5284,68.5552,68.4571,68.5017,26461.0
2017-02-01 10:55:00,76.87,76.92,76.73,76.79,33405.0,68.5106,68.5552,68.3858,68.4393,33405.0
2017-02-01 11:00:00,76.81,76.9,76.8,76.89,90644.0,68.4571,68.5374,68.4482,68.5284,90644.0
2017-02-01 11:05:00,76.88,76.98,76.84,76.96,37083.0,68.5195,68.6087,68.4839,68.5908,37083.0
2017-02-01 11:10:00,76.96,76.98,76.89,76.95,35529.0,68.5908,68.6087,68.5284,68.5819,35529.0
2017-02-01 11:15:00,76.95,76.99,76.89,76.96,24618.0,68.5819,68.6176,68.5284,68.5908,24618.0
2017-02-01 11:20:00,76.96,77.01,76.92,76.99,30824.0,68.5908,68.6354,68.5552,68.6176,30824.0
2017-02-01 11:25:00,76.99,76.99,76.88,76.92,32678.0,68.6176,68.6176,68.5195,68.5552,32678.0
2017-02-01 11:30:00,76.93,77.17,76.93,77.12,84865.0,68.5641,68.778,68.5641,68.7334,84865.0
2017-02-01 11:35:00,77.12,77.16,77.07,77.14,56024.0,68.7334,68.7691,68.6889,68.7513,56024.0
2017-02-01 11:40:00,77.15,77.19,77.08,77.09,50494.0,68.7602,68.7958,68.6978,68.7067,50494.0
2017-02-01 11:45:00,77.1,77.14,76.97,77.02,43542.0,68.7156,68.7513,68.5997,68.6443,43542.0
2017-02-01 11:50:00,77.02,77.09,76.97,77.07,27507.0,68.6443,68.7067,68.5997,68.6889,27507.0
2017-02-01 11:55:00,77.06,77.17,77.05,77.15,34422.0,68.68,68.778,68.671,68.7602,34422.0
2017-02-01 12:00:00,77.15,77.2,77.12,77.15,24010.0,68.7602,68.8047,68.7334,68.7602,24010.0
2017-02-01 12:05:00,77.16,77.19,77.11,77.14,16792.0,68.7691,68.7958,68.7245,68.7513,16792.0
2017-02-01 12:10:00,77.13,77.19,77.09,77.11,22496.0,68.7423,68.7958,68.7067,68.7245,22496.0
2017-02-01 12:15:00,77.1,77.12,76.99,77.04,19178.0,68.7156,68.7334,68.6176,68.6621,19178.0
2017-02-01 12:20:00,77.05,77.1,77.0,77.03,11624.0,68.671,68.7156,68.6265,68.6532,11624.0
2017-02-01 12:25:00,77.04,77.08,76.96,77.08,18687.0,68.6621,68.6978,68.5908,68.6978,18687.0
2017-02-01 12:30:00,77.08,77.12,77.06,77.08,16259.0,68.6978,68.7334,68.68,68.6978,16259.0
2017-02-01 12:35:00,77.09,77.1,77.03,77.07,16822.0,68.7067,68.7156,68.6532,68.6889,16822.0
2017-02-01 12:40:00,77.06,77.14,77.06,77.08,13196.0,68.68,68.7513,68.68,68.6978,13196.0
2017-02-01 12:45:00,77.09,77.13,77.08,77.12,16197.0,68.7067,68.7423,68.6978,68.7334,16197.0
2017-02-01 12:50:00,77.11,77.14,77.07,77.08,14658.0,68.7245,68.7513,68.6889,68.6978,14658.0
2017-02-01 12:55:00,77.08,77.1,77.0,77.03,12464.0,68.6978,68.7156,68.6265,68.6532,12464.0
2017-02-01 13:00:00,77.02,77.06,77.02,77.05,15887.0,68.6443,68.68,68.6443,68.671,15887.0
2017-02-01 13:05:00,77.06,77.13,77.03,77.12,19987.0,68.68,68.7423,68.6532,68.7334,19987.0
2017-02-01 13:10:00,77.11,77.13,77.04,77.05,12736.0,68.7245,68.7423,68.6621,68.671,12736.0
2017-02-01 13:15:00,77.06,77.06,76.96,76.98,12846.0,68.68,68.68,68.5908,68.6087,12846.0
2017-02-01 13:20:00,76.98,76.99,76.93,76.98,12610.0,68.6087,68.6176,68.5641,68.6087,12610.0
2017-02-01 13:25:00,76.99,76.99,76.89,76.89,16085.0,68.6176,68.6176,68.5284,68.5284,16085.0
2017-02-01 13:30:00,76.89,76.95,76.88,76.92,14953.0,68.5284,68.5819,68.5195,68.5552,14953.0
2017-02-01 13:35:00,76.92,76.95,76.91,76.91,15676.0,68.5552,68.5819,68.5463,68.5463,15676.0
2017-02-01 13:40:00,76.91,76.97,76.87,76.94,31650.0,68.5463,68.5997,68.5106,68.573,31650.0
2017-02-01 13:45:00,76.94,76.96,76.86,76.86,22345.0,68.573,68.5908,68.5017,68.5017,22345.0
2017-02-01 13:50:00,76.86,76.93,76.86,76.87,27865.0,68.5017,68.5641,68.5017,68.5106,27865.0
2017-02-01 13:55:00,76.88,76.91,76.76,76.77,33806.0,68.5195,68.5463,68.4126,68.4215,33806.0
2017-02-01 14:00:00,76.77,76.93,76.58,76.69,56053.0,68.4215,68.5641,68.2522,68.3502,56053.0
2017-02-01 14:05:00,76.72,76.88,76.69,76.83,42804.0,68.3769,68.5195,68.3502,68.475,42804.0
2017-02-01 14:10:00,76.85,77.04,76.85,77.01,34925.0,68.4928,68.6621,68.4928,68.6354,34925.0
2017-02-01 14:15:00,77.01,77.04,76.93,77.01,29480.0,68.6354,68.6621,68.5641,68.6354,29480.0
2017-02-01 14:20:00,77.02,77.04,76.87,76.89,26781.0,68.6443,68.6621,68.5106,68.5284,26781.0
2017-02-01 14:25:00,76.91,77.02,76.9,76.95,25970.0,68.5463,68.6443,68.5374,68.5819,25970.0
2017-02-01 14:30:00,76.95,76.95,76.72,76.72,30643.0,68.5819,68.5819,68.3769,68.3769,30643.0
2017-02-01 14:35:00,76.73,76.86,76.72,76.84,35564.0,68.3858,68.5017,68.3769,68.4839,35564.0
2017-02-01 14:40:00,76.84,76.84,76.74,76.78,36734.0,68.4839,68.4839,68.3948,68.4304,36734.0
2017-02-01 14:45:00,76.79,76.81,76.75,76.78,36826.0,68.4393,68.4571,68.4037,68.4304,36826.0
2017-02-01 14:50:00,76.78,76.78,76.71,76.78,38506.0,68.4304,68.4304,68.368,68.4304,38506.0
2017-02-01 14:55:00,76.78,76.81,76.66,76.81,56219.0,68.4304,68.4571,68.3235,68.4571,56219.0
2017-02-01 15:00:00,76.81,76.88,76.8,76.86,25462.0,68.4571,68.5195,68.4482,68.5017,25462.0
2017-02-01 15:05:00,76.87,76.9,76.78,76.82,34597.0,68.5106,68.5374,68.4304,68.4661,34597.0
2017-02-01 15:10:00,76.81,76.86,76.74,76.8,62845.0,68.4571,68.5017,68.3948,68.4482,62845.0
2017-02-01 15:15:00,76.81,76.87,76.79,76.8,35920.0,68.4571,68.5106,68.4393,68.4482,35920.0
2017-02-01 15:20:00,76.81,76.86,76.81,76.83,69274.0,68.4571,68.5017,68.4571,68.475,69274.0
2017-02-01 15:25:00,76.83,76.83,76.7,76.7,106346.0,68.475,68.475,68.3591,68.3591,106346.0
2017-02-01 15:30:00,76.72,76.87,76.7,76.85,73189.0,68.3769,68.5106,68.3591,68.4928,73189.0
2017-02-01 15:35:00,76.86,76.91,76.84,76.91,39733.0,68.5017,68.5463,68.4839,68.5463,39733.0
2017-02-01 15:40:00,76.91,76.94,76.89,76.92,60192.0,68.5463,68.573,68.5284,68.5552,60192.0
2017-02-01 15:45:00,76.93,76.96,76.83,76.85,72633.0,68.5641,68.5908,68.475,68.4928,72633.0
2017-02-01 15:50:00,76.85,76.88,76.82,76.86,59302.0,68.4928,68.5195,68.4661,68.5017,59302.0
2017-02-01 15:55:00,76.86,76.89,76.72,76.76,99106.0,68.5017,68.5284,68.3769,68.4126,99106.0
2017-02-02 09:30:00,76.23,76.42,76.06,76.25,97703.0,67.9402,68.1096,67.7887,67.958,97703.0
2017-02-02 09:35:00,76.25,76.32,76.14,76.32,37354.0,67.958,68.0204,67.86,68.0204,37354.0
2017-02-02 09:40:00,76.3,76.44,76.3,76.44,47310.0,68.0026,68.1274,68.0026,68.1274,47310.0
2017-02-02 09:45:00,76.42,76.5,76.37,76.49,47167.0,68.1096,68.1809,68.065,68.1719,47167.0
2017-02-02 09:50:00,76.48,76.52,76.43,76.5,40629.0,68.163,68.1987,68.1185,68.1809,40629.0
2017-02-02 09:55:00,76.49,76.5,76.43,76.48,33208.0,68.1719,68.1809,68.1185,68.163,33208.0
2017-02-02 10:00:00,76.48,76.55,76.48,76.5,44226.0,68.163,68.2254,68.163,68.1809,44226.0
2017-02-02 10:05:00,76.51,76.54,76.47,76.48,32194.0,68.1898,68.2165,68.1541,68.163,32194.0
2017-02-02 10:10:00,76.48,76.58,76.46,76.58,53201.0,68.163,68.2522,68.1452,68.2522,53201.0
2017-02-02 10:15:00,76.58,76.59,76.51,76.52,33968.0,68.2522,68.2611,68.1898,68.1987,33968.0
2017-02-02 10:20:00,76.52,76.53,76.43,76.45,21716.0,68.1987,68.2076,68.1185,68.1363,21716.0
2017-02-02 10:25:00,76.44,76.52,76.43,76.5,16596.0,68.1274,68.1987,68.1185,68.1809,16596.0
2017-02-02 10:30:00,76.51,76.55,76.47,76.49,24756.0,68.1898,68.2254,68.1541,68.1719,24756.0
2017-02-02 10:35:00,76.5,76.55,76.48,76.53,20832.0,68.1809,68.2254,68.163,68.2076,20832.0
2017-02-02 10:40:00,76.54,76.61,76.52,76.59,43176.0,68.2165,68.2789,68.1987,68.2611,43176.0
2017-02-02 10:45:00,76.59,76.66,76.59,76.66,28621.0,68.2611,68.3235,68.2611,68.3235,28621.0
2017-02-02 10:50:00,76.65,76.69,76.65,76.69,34786.0,68.3145,68.3502,68.3145,68.3502,34786.0
2017-02-02 10:55:00,76.69,76.79,76.68,76.78,33411.0,68.3502,68.4393,68.3413,68.4304,33411.0
2017-02-02 11:00:00,76.79,76.81,76.66,76.7,23258.0,68.4393,68.4571,68.3235,68.3591,23258.0
2017-02-02 11:05:00,76.69,76.71,76.66,76.7,15544.0,68.3502,68.368,68.3235,68.3591,15544.0
2017-02-02 11:10:00,76.7,76.77,76.7,76.72,16286.0,68.3591,68.4215,68.3591,68.3769,16286.0
2017-02-02 11:15:00,76.72,76.75,76.7,76.7,14053.0,68.3769,68.4037,68.3591,68.3591,14053.0
2017-02-02 11:20:00,76.71,76.74,76.67,76.69,15550.0,68.368,68.3948,68.3324,68.3502,15550.0
2017-02-02 11:25:00,76.69,76.71,76.62,76.62,16739.0,68.3502,68.368,68.2878,68.2878,16739.0
2017-02-02 11:30:00,76.6,76.61,76.54,76.59,13052.0,68.27,68.2789,68.2165,68.2611,13052.0
2017-02-02 11:35:00,76.57,76.63,76.53,76.61,16033.0,68.2432,68.2967,68.2076,68.2789,16033.0
2017-02-02 11:40:00,76.62,76.65,76.57,76.62,13937.0,68.2878,68.3145,68.2432,68.2878,13937.0
2017-02-02 11:45:00,76.61,76.61,76.52,76.52,18344.0,68.2789,68.2789,68.1987,68.1987,18344.0
2017-02-02 11:50:00,76.5,76.5,76.39,76.44,19705.0,68.1809,68.1809,68.0828,68.1274,19705.0
2017-02-02 11:55:00,76.45,76.47,76.43,76.45,48656.0,68.1363,68.1541,68.1185,68.1363,48656.0
2017-02-02 12:00:00,76.45,76.46,76.39,76.41,18796.0,68.1363,68.1452,68.0828,68.1006,18796.0
2017-02-02 12:05:00,76.42,76.54,76.42,76.52,9407.0,68.1096,68.2165,68.1096,68.1987,9407.0
2017-02-02 12:10:00,76.51,76.56,76.49,76.54,18312.0,68.1898,68.2343,68.1719,68.2165,18312.0
2017-02-02 12:15:00,76.54,76.56,76.52,76.56,23237.0,68.2165,68.2343,68.1987,68.2343,23237.0
2017-02-02 12:20:00,76.56,76.67,76.56,76.66,61553.0,68.2343,68.3324,68.2343,68.3235,61553.0
2017-02-02 12:25:00,76.66,76.68,76.64,76.67,20562.0,68.3235,68.3413,68.3056,68.3324,20562.0
2017-02-02 12:30:00,76.67,76.74,76.67,76.73,18936.0,68.3324,68.3948,68.3324,68.3858,18936.0
2017-02-02 12:35:00,76.73,76.76,76.71,76.74,19693.0,68.3858,68.4126,68.368,68.3948,19693.0
2017-02-02 12:40:00,76.74,76.82,76.73,76.8,22209.0,68.3948,68.4661,68.3858,68.4482,22209.0
2017-02-02 12:45:00,76.8,76.84,76.78,76.79,10141.0,68.4482,68.4839,68.4304,68.4393,10141.0
2017-02-02 12:50:00,76.79,76.81,76.74,76.8,32265.0,68.4393,68.4571,68.3948,68.4482,32265.0
2017-02-02 12:55:00,76.8,76.89,76.78,76.88,29556.0,68.4482,68.5284,68.4304,68.5195,29556.0
2017-02-02 13:00:00,76.88,76.89,76.77,76.79,15483.0,68.5195,68.5284,68.4215,68.4393,15483.0
2017-02-02 13:05:00,76.79,76.83,76.78,76.83,11133.0,68.4393,68.475,68.4304,68.475,11133.0
2017-02-02 13:10:00,76.82,76.83,76.76,76.77,6903.0,68.4661,68.475,68.4126,68.4215,6903.0
2017-02-02 13:15:00,76.76,76.76,76.63,76.63,13276.0,68.4126,68.4126,68.2967,68.2967,13276.0
2017-02-02 13:20:00,76.63,76.65,76.6,76.6,24639.0,68.2967,68.3145,68.27,68.27,24639.0
2017-02-02 13:25:00,76.59,76.59,76.55,76.55,15510.0,68.2611,68.2611,68.2254,68.2254,15510.0
2017-02-02 13:30:00,76.55,76.56,76.53,76.53,14935.0,68.2254,68.2343,68.2076,68.2076,14935.0
2017-02-02 13:35:00,76.53,76.53,76.46,76.46,23606.0,68.2076,68.2076,68.1452,68.1452,23606.0
2017-02-02 13:40:00,76.48,76.62,76.47,76.6,44309.0,68.163,68.2878,68.1541,68.27,44309.0
2017-02-02 13:45:00,76.61,76.63,76.56,76.58,22390.0,68.2789,68.2967,68.2343,68.2522,22390.0
2017-02-02 13:50:00,76.58,76.64,76.57,76.64,58629.0,68.2522,68.3056,68.2432,68.3056,58629.0
2017-02-02 13:55:00,76.64,76.65,76.58,76.59,45851.0,68.3056,68.3145,68.2522,68.2611,45851.0
2017-02-02 14:00:00,76.59,76.6,76.54,76.57,40108.0,68.2611,68.27,68.2165,68.2432,40108.0
2017-02-02 14:05:00,76.56,76.57,76.54,76.54,11209.0,68.2343,68.2432,68.2165,68.2165,11209.0
2017-02-02 14:10:00,76.55,76.56,76.44,76.45,32393.0,68.2254,68.2343,68.1274,68.1363,32393.0
2017-02-02 14:15:00,76.45,76.47,76.41,76.42,22482.0,68.1363,68.1541,68.1006,68.1096,22482.0
2017-02-02 14:20:00,76.42,76.42,76.34,76.37,24699.0,68.1096,68.1096,68.0383,68.065,24699.0
2017-02-02 14:25:00,76.38,76.39,76.34,76.35,27471.0,68.0739,68.0828,68.0383,68.0472,27471.0
2017-02-02 14:30:00,76.34,76.35,76.23,76.23,43888.0,68.0383,68.0472,67.9402,67.9402,43888.0
2017-02-02 14:35:00,76.24,76.28,76.24,76.28,30620.0,67.9491,67.9848,67.9491,67.9848,30620.0
2017-02-02 14:40:00,76.28,76.28,76.22,76.28,34844.0,67.9848,67.9848,67.9313,67.9848,34844.0
2017-02-02 14:45:00,76.28,76.31,76.27,76.31,68549.0,67.9848,68.0115,67.9759,68.0115,68549.0
2017-02-02 14:50:00,76.31,76.32,76.25,76.31,29982.0,68.0115,68.0204,67.958,68.0115,29982.0
2017-02-02 14:55:00,76.31,76.35,76.29,76.34,25963.0,68.0115,68.0472,67.9937,68.0383,25963.0
2017-02-02 15:00:00,76.34,76.41,76.33,76.36,45165.0,68.0383,68.1006,68.0293,68.0561,45165.0
2017-02-02 15:05:00,76.37,76.42,76.37,76.42,29376.0,68.065,68.1096,68.065,68.1096,29376.0
2017-02-02 15:10:00,76.42,76.48,76.41,76.47,30868.0,68.1096,68.163,68.1006,68.1541,30868.0
2017-02-02 15:15:00,76.46,76.52,76.43,76.52,29368.0,68.1452,68.1987,68.1185,68.1987,29368.0
2017-02-02 15:20:00,76.52,76.56,76.51,76.52,42302.0,68.1987,68.2343,68.1898,68.1987,42302.0
2017-02-02 15:25:00,76.52,76.58,76.5,76.57,33754.0,68.1987,68.2522,68.1809,68.2432,33754.0
2017-02-02 15:30:00,76.58,76.61,76.56,76.59,36017.0,68.2522,68.2789,68.2343,68.2611,36017.0
2017-02-02 15:35:00,76.6,76.6,76.49,76.49,50560.0,68.27,68.27,68.1719,68.1719,50560.0
2017-02-02 15:40:00,76.5,76.51,76.46,76.5,68789.0,68.1809,68.1898,68.1452,68.1809,68789.0
2017-02-02 15:45:00,76.49,76.52,76.47,76.52,83040.0,68.1719,68.1987,68.1541,68.1987,83040.0
2017-02-02 15:50:00,76.51,76.54,76.47,76.5,90824.0,68.1898,68.2165,68.1541,68.1809,90824.0
2017-02-02 15:55:00,76.48,76.54,76.48,76.51,190437.0,68.163,68.2165,68.163,68.1898,190437.0
2017-02-03 09:30:00,76.97,77.35,76.91,76.94,122821.0,68.5997,68.9384,68.5463,68.573,122821.0
2017-02-03 09:35:00,77.01,77.3,77.01,77.26,41569.0,68.6354,68.8939,68.6354,68.8582,41569.0
2017-02-03 09:40:00,77.27,77.32,77.15,77.17,35247.0,68.8671,68.9117,68.7602,68.778,35247.0
2017-02-03 09:45:00,77.16,77.37,77.12,77.37,30124.0,68.7691,68.9562,68.7334,68.9562,30124.0
2017-02-03 09:50:00,77.37,77.49,77.36,77.48,48229.0,68.9562,69.0632,68.9473,69.0543,48229.0
2017-02-03 09:55:00,77.48,77.68,77.44,77.63,110166.0,69.0543,69.2325,69.0186,69.188,110166.0
2017-02-03 10:00:00,77.63,77.78,77.56,77.73,86361.0,69.188,69.3217,69.1256,69.2771,86361.0
2017-02-03 10:05:00,77.73,77.73,77.59,77.65,33018.0,69.2771,69.2771,69.1523,69.2058,33018.0
2017-02-03 10:10:00,77.66,77.71,77.6,77.63,68543.0,69.2147,69.2593,69.1612,69.188,68543.0
2017-02-03 10:15:00,77.63,77.83,77.61,77.81,70731.0,69.188,69.3662,69.1701,69.3484,70731.0
2017-02-03 10:20:00,77.82,77.9,77.8,77.88,38498.0,69.3573,69.4286,69.3395,69.4108,38498.0
2017-02-03 10:25:00,77.89,77.97,77.88,77.9,40418.0,69.4197,69.491,69.4108,69.4286,40418.0
2017-02-03 10:30:00,77.91,77.96,77.9,77.94,44316.0,69.4375,69.4821,69.4286,69.4643,44316.0
2017-02-03 10:35:00,77.93,78.0,77.92,77.98,38921.0,69.4553,69.5177,69.4464,69.4999,38921.0
2017-02-03 10:40:00,77.98,78.0,77.95,78.0,29520.0,69.4999,69.5177,69.4732,69.5177,29520.0
2017-02-03 10:45:00,78.0,78.24,77.97,78.23,119401.0,69.5177,69.7316,69.491,69.7227,119401.0
2017-02-03 10:50:00,78.23,78.23,78.08,78.15,44582.0,69.7227,69.7227,69.589,69.6514,44582.0
2017-02-03 10:55:00,78.15,78.17,78.05,78.07,36604.0,69.6514,69.6692,69.5623,69.5801,36604.0
2017-02-03 11:00:00,78.08,78.27,78.06,78.24,38193.0,69.589,69.7584,69.5712,69.7316,38193.0
2017-02-03 11:05:00,78.23,78.34,78.22,78.26,48303.0,69.7227,69.8208,69.7138,69.7495,48303.0
2017-02-03 11:10:00,78.27,78.42,78.24,78.33,90024.0,69.7584,69.8921,69.7316,69.8118,90024.0
2017-02-03 11:15:00,78.34,78.36,78.3,78.34,62730.0,69.8208,69.8386,69.7851,69.8208,62730.0
2017-02-03 11:20:00,78.34,78.34,78.14,78.21,72641.0,69.8208,69.8208,69.6425,69.7049,72641.0
2017-02-03 11:25:00,78.21,78.3,78.21,78.28,31135.0,69.7049,69.7851,69.7049,69.7673,31135.0
2017-02-03 11:30:00,78.28,78.3,78.21,78.28,37498.0,69.7673,69.7851,69.7049,69.7673,37498.0
2017-02-03 11:35:00,78.27,78.29,78.17,78.23,41862.0,69.7584,69.7762,69.6692,69.7227,41862.0
2017-02-03 11:40:00,78.23,78.25,78.15,78.16,37355.0,69.7227,69.7405,69.6514,69.6603,37355.0
2017-02-03 11:45:00,78.16,78.22,78.13,78.2,20127.0,69.6603,69.7138,69.6336,69.696,20127.0
2017-02-03 11:50:00,78.21,78.21,78.13,78.14,15075.0,69.7049,69.7049,69.6336,69.6425,15075.0
2017-02-03 11:55:00,78.15,78.17,78.07,78.09,34115.0,69.6514,69.6692,69.5801,69.5979,34115.0
2017-02-03 12:00:00,78.1,78.21,78.09,78.21,20890.0,69.6069,69.7049,69.5979,69.7049,20890.0
2017-02-03 12:05:00,78.2,78.21,78.06,78.12,36603.0,69.696,69.7049,69.5712,69.6247,36603.0
2017-02-03 12:10:00,78.13,78.14,78.07,78.11,22820.0,69.6336,69.6425,69.5801,69.6158,22820.0
2017-02-03 12:15:00,78.12,78.13,78.07,78.11,17365.0,69.6247,69.6336,69.5801,69.6158,17365.0
2017-02-03 12:20:00,78.11,78.18,78.1,78.15,16263.0,69.6158,69.6782,69.6069,69.6514,16263.0
2017-02-03 12:25:00,78.15,78.17,78.06,78.07,14726.0,69.6514,69.6692,69.5712,69.5801,14726.0
2017-02-03 12:30:00,78.07,78.12,78.07,78.12,11289.0,69.5801,69.6247,69.5801,69.6247,11289.0
2017-02-03 12:35:00,78.12,78.12,78.05,78.09,11630.0,69.6247,69.6247,69.5623,69.5979,11630.0
2017-02-03 12:40:00,78.09,78.09,78.04,78.06,22444.0,69.5979,69.5979,69.5534,69.5712,22444.0
2017-02-03 12:45:00,78.06,78.08,78.03,78.07,8346.0,69.5712,69.589,69.5445,69.5801,8346.0
2017-02-03 12:50:00,78.08,78.18,78.07,78.15,47601.0,69.589,69.6782,69.5801,69.6514,47601.0
2017-02-03 12:55:00,78.15,78.19,78.12,78.19,14015.0,69.6514,69.6871,69.6247,69.6871,14015.0
2017-02-03 13:00:00,78.18,78.24,78.16,78.23,41194.0,69.6782,69.7316,69.6603,69.7227,41194.0
2017-02-03 13:05:00,78.22,78.25,78.21,78.22,22627.0,69.7138,69.7405,69.7049,69.7138,22627.0
2017-02-03 13:10:00,78.22,78.28,78.22,78.28,25097.0,69.7138,69.7673,69.7138,69.7673,25097.0
2017-02-03 13:15:00,78.28,78.31,78.27,78.29,17160.0,69.7673,69.794,69.7584,69.7762,17160.0
2017-02-03 13:20:00,78.29,78.3,78.25,78.25,20818.0,69.7762,69.7851,69.7405,69.7405,20818.0
2017-02-03 13:25:00,78.26,78.26,78.16,78.2,16859.0,69.7495,69.7495,69.6603,69.696,16859.0
2017-02-03 13:30:00,78.2,78.2,78.12,78.17,16105.0,69.696,69.696,69.6247,69.6692,16105.0
2017-02-03 13:35:00,78.17,78.18,78.14,78.16,12322.0,69.6692,69.6782,69.6425,69.6603,12322.0
2017-02-03 13:40:00,78.16,78.18,78.11,78.13,151298.0,69.6603,69.6782,69.6158,69.6336,151298.0
2017-02-03 13:45:00,78.14,78.2,78.11,78.17,204337.0,69.6425,69.696,69.6158,69.6692,204337.0
2017-02-03 13:50:00,78.18,78.22,78.18,78.21,23597.0,69.6782,69.7138,69.6782,69.7049,23597.0
2017-02-03 13:55:00,78.21,78.22,78.13,78.15,15124.0,69.7049,69.7138,69.6336,69.6514,15124.0
2017-02-03 14:00:00,78.16,78.19,78.14,78.17,19191.0,69.6603,69.6871,69.6425,69.6692,19191.0
2017-02-03 14:05:00,78.17,78.18,78.11,78.12,16826.0,69.6692,69.6782,69.6158,69.6247,16826.0
2017-02-03 14:10:00,78.13,78.17,78.11,78.11,35272.0,69.6336,69.6692,69.6158,69.6158,35272.0
2017-02-03 14:15:00,78.11,78.14,78.08,78.08,21454.0,69.6158,69.6425,69.589,69.589,21454.0
2017-02-03 14:20:00,78.08,78.13,78.07,78.1,30675.0,69.589,69.6336,69.5801,69.6069,30675.0
2017-02-03 14:25:00,78.1,78.14,78.08,78.12,28694.0,69.6069,69.6425,69.589,69.6247,28694.0
2017-02-03 14:30:00,78.12,78.13,78.07,78.11,40068.0,69.6247,69.6336,69.5801,69.6158,40068.0
2017-02-03 14:35:00,78.11,78.11,78.03,78.04,36178.0,69.6158,69.6158,69.5445,69.5534,36178.0
2017-02-03 14:40:00,78.05,78.1,78.05,78.09,18866.0,69.5623,69.6069,69.5623,69.5979,18866.0
2017-02-03 14:45:00,78.09,78.1,78.04,78.09,37267.0,69.5979,69.6069,69.5534,69.5979,37267.0
2017-02-03 14:50:00,78.09,78.09,78.03,78.04,42685.0,69.5979,69.5979,69.5445,69.5534,42685.0
2017-02-03 14:55:00,78.03,78.07,78.02,78.06,43025.0,69.5445,69.5801,69.5356,69.5712,43025.0
2017-02-03 15:00:00,78.06,78.06,78.0,78.06,33862.0,69.5712,69.5712,69.5177,69.5712,33862.0
2017-02-03 15:05:00,78.06,78.13,78.04,78.1,49698.0,69.5712,69.6336,69.5534,69.6069,49698.0
2017-02-03 15:10:00,78.11,78.11,78.03,78.06,45994.0,69.6158,69.6158,69.5445,69.5712,45994.0
2017-02-03 15:15:00,78.06,78.11,78.05,78.06,34694.0,69.5712,69.6158,69.5623,69.5712,34694.0
2017-02-03 15:20:00,78.06,78.08,78.04,78.05,23208.0,69.5712,69.589,69.5534,69.5623,23208.0
2017-02-03 15:25:00,78.06,78.06,78.01,78.05,39388.0,69.5712,69.5712,69.5266,69.5623,39388.0
2017-02-03 15:30:00,78.05,78.13,78.04,78.09,49293.0,69.5623,69.6336,69.5534,69.5979,49293.0
2017-02-03 15:35:00,78.09,78.14,78.07,78.09,44771.0,69.5979,69.6425,69.5801,69.5979,44771.0
2017-02-03 15:40:00,78.09,78.13,78.06,78.1,79249.0,69.5979,69.6336,69.5712,69.6069,79249.0
2017-02-03 15:45:00,78.11,78.16,78.1,78.13,85766.0,69.6158,69.6603,69.6069,69.6336,85766.0
2017-02-03 15:50:00,78.13,78.13,78.07,78.11,111278.0,69.6336,69.6336,69.5801,69.6158,111278.0
2017-02-03 15:55:00,78.11,78.12,77.98,78.03,311950.0,69.6158,69.6247,69.4999,69.5445,311950.0
2017-02-06 09:30:00,77.7,77.72,77.5,77.53,89829.0,69.2504,69.2682,69.0721,69.0988,89829.0
2017-02-06 09:35:00,77.56,77.73,77.54,77.73,51427.0,69.1256,69.2771,69.1078,69.2771,51427.0
2017-02-06 09:40:00,77.74,77.81,77.69,77.76,35005.0,69.286,69.3484,69.2414,69.3038,35005.0
2017-02-06 09:45:00,77.75,77.98,77.72,77.95,48638.0,69.2949,69.4999,69.2682,69.4732,48638.0
2017-02-06 09:50:00,77.95,78.21,77.94,78.21,55306.0,69.4732,69.7049,69.4643,69.7049,55306.0
2017-02-06 09:55:00,78.21,78.31,78.15,78.17,63124.0,69.7049,69.794,69.6514,69.6692,63124.0
2017-02-06 10:00:00,78.18,78.27,78.15,78.23,62640.0,69.6782,69.7584,69.6514,69.7227,62640.0
2017-02-06 10:05:00,78.23,78.23,78.1,78.16,98202.0,69.7227,69.7227,69.6069,69.6603,98202.0
2017-02-06 10:10:00,78.17,78.27,78.17,78.27,38274.0,69.6692,69.7584,69.6692,69.7584,38274.0
2017-02-06 10:15:00,78.26,78.41,78.25,78.38,54697.0,69.7495,69.8831,69.7405,69.8564,54697.0
2017-02-06 10:20:00,78.38,78.39,78.29,78.3,46567.0,69.8564,69.8653,69.7762,69.7851,46567.0
2017-02-06 10:25:00,78.31,78.34,78.25,78.27,50804.0,69.794,69.8208,69.7405,69.7584,50804.0
2017-02-06 10:30:00,78.27,78.28,78.06,78.09,65823.0,69.7584,69.7673,69.5712,69.5979,65823.0
2017-02-06 10:35:00,78.09,78.09,78.01,78.03,53508.0,69.5979,69.5979,69.5266,69.5445,53508.0
2017-02-06 10:40:00,78.03,78.18,77.98,78.15,48610.0,69.5445,69.6782,69.4999,69.6514,48610.0
2017-02-06 10:45:00,78.16,78.2,78.0,78.03,39203.0,69.6603,69.696,69.5177,69.5445,39203.0
2017-02-06 10:50:00,78.04,78.08,77.87,77.88,79784.0,69.5534,69.589,69.4019,69.4108,79784.0
2017-02-06 10:55:00,77.87,77.95,77.8,77.83,117746.0,69.4019,69.4732,69.3395,69.3662,117746.0
2017-02-06 11:00:00,77.82,77.82,77.73,77.79,77002.0,69.3573,69.3573,69.2771,69.3306,77002.0
2017-02-06 11:05:00,77.79,77.8,77.75,77.77,74513.0,69.3306,69.3395,69.2949,69.3127,74513.0
2017-02-06 11:10:00,77.77,77.78,77.72,77.76,52320.0,69.3127,69.3217,69.2682,69.3038,52320.0
2017-02-06 11:15:00,77.75,77.78,77.73,77.77,62220.0,69.2949,69.3217,69.2771,69.3127,62220.0
2017-02-06 11:20:00,77.77,77.78,77.74,77.76,36223.0,69.3127,69.3217,69.286,69.3038,36223.0
2017-02-06 11:25:00,77.75,77.79,77.74,77.76,64899.0,69.2949,69.3306,69.286,69.3038,64899.0
2017-02-06 11:30:00,77.76,77.79,77.75,77.76,76301.0,69.3038,69.3306,69.2949,69.3038,76301.0
2017-02-06 11:35:00,77.76,77.83,77.65,77.82,116583.0,69.3038,69.3662,69.2058,69.3573,116583.0
2017-02-06 11:40:00,77.82,77.83,77.76,77.8,20264.0,69.3573,69.3662,69.3038,69.3395,20264.0
2017-02-06 11:45:00,77.81,77.86,77.78,77.8,12555.0,69.3484,69.393,69.3217,69.3395,12555.0
2017-02-06 11:50:00,77.79,77.8,77.72,77.73,17558.0,69.3306,69.3395,69.2682,69.2771,17558.0
2017-02-06 11:55:00,77.72,77.75,77.66,77.66,26032.0,69.2682,69.2949,69.2147,69.2147,26032.0
2017-02-06 12:00:00,77.66,77.7,77.62,77.7,31940.0,69.2147,69.2504,69.1791,69.2504,31940.0
2017-02-06 12:05:00,77.7,77.72,77.65,77.72,18748.0,69.2504,69.2682,69.2058,69.2682,18748.0
2017-02-06 12:10:00,77.75,77.8,77.73,77.78,13407.0,69.2949,69.3395,69.2771,69.3217,13407.0
2017-02-06 12:15:00,77.78,77.78,77.71,77.74,18531.0,69.3217,69.3217,69.2593,69.286,18531.0
2017-02-06 12:20:00,77.73,77.74,77.68,77.73,8175.0,69.2771,69.286,69.2325,69.2771,8175.0
2017-02-06 12:25:00,77.73,77.75,77.71,77.75,4966.0,69.2771,69.2949,69.2593,69.2949,4966.0
2017-02-06 12:30:00,77.76,77.76,77.67,77.68,9552.0,69.3038,69.3038,69.2236,69.2325,9552.0
2017-02-06 12:35:00,77.68,77.7,77.66,77.68,5631.0,69.2325,69.2504,69.2147,69.2325,5631.0
2017-02-06 12:40:00,77.67,77.7,77.64,77.65,13659.0,69.2236,69.2504,69.1969,69.2058,13659.0
2017-02-06 12:45:00,77.64,77.69,77.62,77.68,8826.0,69.1969,69.2414,69.1791,69.2325,8826.0
2017-02-06 12:50:00,77.67,77.73,77.66,77.67,10067.0,69.2236,69.2771,69.2147,69.2236,10067.0
2017-02-06 12:55:00,77.66,77.69,77.6,77.64,8444.0,69.2147,69.2414,69.1612,69.1969,8444.0
2017-02-06 13:00:00,77.62,77.64,77.54,77.56,16368.0,69.1791,69.1969,69.1078,69.1256,16368.0
2017-02-06 13:05:00,77.56,77.58,77.53,77.56,15893.0,69.1256,69.1434,69.0988,69.1256,15893.0
2017-02-06 13:10:00,77.56,77.57,77.5,77.53,9988.0,69.1256,69.1345,69.0721,69.0988,9988.0
2017-02-06 13:15:00,77.52,77.54,77.48,77.51,18208.0,69.0899,69.1078,69.0543,69.081,18208.0
2017-02-06 13:20:00,77.51,77.54,77.5,77.54,16641.0,69.081,69.1078,69.0721,69.1078,16641.0
2017-02-06 13:25:00,77.55,77.57,77.52,77.55,9507.0,69.1167,69.1345,69.0899,69.1167,9507.0
2017-02-06 13:30:00,77.55,77.61,77.51,77.61,8089.0,69.1167,69.1701,69.081,69.1701,8089.0
2017-02-06 13:35:00,77.61,77.62,77.53,77.55,10445.0,69.1701,69.1791,69.0988,69.1167,10445.0
2017-02-06 13:40:00,77.56,77.61,77.56,77.57,12337.0,69.1256,69.1701,69.1256,69.1345,12337.0
2017-02-06 13:45:00,77.56,77.63,77.55,77.63,18854.0,69.1256,69.188,69.1167,69.188,18854.0
2017-02-06 13:50:00,77.64,77.76,77.62,77.72,21959.0,69.1969,69.3038,69.1791,69.2682,21959.0
2017-02-06 13:55:00,77.74,77.8,77.73,77.79,16447.0,69.286,69.3395,69.2771,69.3306,16447.0
2017-02-06 14:00:00,77.78,77.8,77.71,77.71,9909.0,69.3217,69.3395,69.2593,69.2593,9909.0
2017-02-06 14:05:00,77.71,77.72,77.67,77.69,15733.0,69.2593,69.2682,69.2236,69.2414,15733.0
2017-02-06 14:10:00,77.69,77.72,77.67,77.71,10180.0,69.2414,69.2682,69.2236,69.2593,10180.0
2017-02-06 14:15:00,77.71,77.72,77.67,77.69,10744.0,69.2593,69.2682,69.2236,69.2414,10744.0
2017-02-06 14:20:00,77.68,77.69,77.64,77.66,13901.0,69.2325,69.2414,69.1969,69.2147,13901.0
2017-02-06 14:25:00,77.65,77.7,77.64,77.67,12785.0,69.2058,69.2504,69.1969,69.2236,12785.0
2017-02-06 14:30:00,77.66,77.71,77.65,77.67,15151.0,69.2147,69.2593,69.2058,69.2236,15151.0
2017-02-06 14:35:00,77.68,77.7,77.64,77.68,12537.0,69.2325,69.2504,69.1969,69.2325,12537.0
2017-02-06 14:40:00,77.68,77.69,77.64,77.69,13620.0,69.2325,69.2414,69.1969,69.2414,13620.0
2017-02-06 14:45:00,77.69,77.74,77.66,77.69,20733.0,69.2414,69.286,69.2147,69.2414,20733.0
2017-02-06 14:50:00,77.71,77.75,77.69,77.74,12465.0,69.2593,69.2949,69.2414,69.286,12465.0
2017-02-06 14:55:00,77.74,77.78,77.72,77.75,15394.0,69.286,69.3217,69.2682,69.2949,15394.0
2017-02-06 15:00:00,77.75,77.81,77.74,77.8,28362.0,69.2949,69.3484,69.286,69.3395,28362.0
2017-02-06 15:05:00,77.8,77.85,77.79,77.81,28068.0,69.3395,69.384,69.3306,69.3484,28068.0
2017-02-06 15:10:00,77.81,77.83,77.77,77.77,14176.0,69.3484,69.3662,69.3127,69.3127,14176.0
2017-02-06 15:15:00,77.78,77.81,77.75,77.78,21279.0,69.3217,69.3484,69.2949,69.3217,21279.0
2017-02-06 15:20:00,77.78,77.81,77.73,77.73,16589.0,69.3217,69.3484,69.2771,69.2771,16589.0
2017-02-06 15:25:00,77.74,77.78,77.72,77.74,23771.0,69.286,69.3217,69.2682,69.286,23771.0
2017-02-06 15:30:00,77.74,77.8,77.73,77.78,22439.0,69.286,69.3395,69.2771,69.3217,22439.0
2017-02-06 15:35:00,77.78,77.82,77.75,77.82,23473.0,69.3217,69.3573,69.2949,69.3573,23473.0
2017-02-06 15:40:00,77.81,77.82,77.72,77.73,32847.0,69.3484,69.3573,69.2682,69.2771,32847.0
2017-02-06 15:45:00,77.72,77.77,77.71,77.75,32795.0,69.2682,69.3127,69.2593,69.2949,32795.0
2017-02-06 15:50:00,77.75,77.79,77.73,77.78,47428.0,69.2949,69.3306,69.2771,69.3217,47428.0
2017-02-06 15:55:00,77.78,77.82,77.76,77.81,94482.0,69.3217,69.3573,69.3038,69.3484,94482.0
2017-02-07 09:30:00,78.06,78.11,77.9,78.08,65179.0,69.5712,69.6158,69.4286,69.589,65179.0
2017-02-07 09:35:00,78.04,78.17,77.95,78.14,19531.0,69.5534,69.6692,69.4732,69.6425,19531.0
2017-02-07 09:40:00,78.13,78.16,77.99,78.14,11959.0,69.6336,69.6603,69.5088,69.6425,11959.0
2017-02-07 09:45:00,78.15,78.37,78.11,78.36,29670.0,69.6514,69.8475,69.6158,69.8386,29670.0
2017-02-07 09:50:00,78.37,78.38,78.13,78.14,15711.0,69.8475,69.8564,69.6336,69.6425,15711.0
2017-02-07 09:55:00,78.14,78.14,78.04,78.09,15490.0,69.6425,69.6425,69.5534,69.5979,15490.0
2017-02-07 10:00:00,78.1,78.14,78.03,78.03,12809.0,69.6069,69.6425,69.5445,69.5445,12809.0
2017-02-07 10:05:00,78.06,78.14,78.03,78.08,12225.0,69.5712,69.6425,69.5445,69.589,12225.0
2017-02-07 10:10:00,78.09,78.09,77.99,78.0,30615.0,69.5979,69.5979,69.5088,69.5177,30615.0
2017-02-07 10:15:00,78.01,78.13,78.01,78.04,26461.0,69.5266,69.6336,69.5266,69.5534,26461.0
2017-02-07 10:20:00,78.02,78.03,77.99,78.02,27225.0,69.5356,69.5445,69.5088,69.5356,27225.0
2017-02-07 10:25:00,78.01,78.04,77.98,78.0,17666.0,69.5266,69.5534,69.4999,69.5177,17666.0
2017-02-07 10:30:00,78.0,78.0,77.83,77.87,31771.0,69.5177,69.5177,69.3662,69.4019,31771.0
2017-02-07 10:35:00,77.89,77.89,77.79,77.84,22936.0,69.4197,69.4197,69.3306,69.3751,22936.0
2017-02-07 10:40:00,77.84,77.9,77.82,77.88,19641.0,69.3751,69.4286,69.3573,69.4108,19641.0
2017-02-07 10:45:00,77.88,77.94,77.83,77.94,11612.0,69.4108,69.4643,69.3662,69.4643,11612.0
2017-02-07 10:50:00,77.95,78.07,77.94,78.07,28371.0,69.4732,69.5801,69.4643,69.5801,28371.0
2017-02-07 10:55:00,78.07,78.1,78.03,78.1,25171.0,69.5801,69.6069,69.5445,69.6069,25171.0
2017-02-07 11:00:00,78.1,78.16,78.06,78.15,34358.0,69.6069,69.6603,69.5712,69.6514,34358.0
2017-02-07 11:05:00,78.16,78.16,78.07,78.1,12683.0,69.6603,69.6603,69.5801,69.6069,12683.0
2017-02-07 11:10:00,78.11,78.13,78.07,78.1,30166.0,69.6158,69.6336,69.5801,69.6069,30166.0
2017-02-07 11:15:00,78.1,78.14,78.07,78.08,28861.0,69.6069,69.6425,69.5801,69.589,28861.0
2017-02-07 11:20:00,78.07,78.07,77.97,77.97,19587.0,69.5801,69.5801,69.491,69.491,19587.0
2017-02-07 11:25:00,77.96,77.98,77.86,77.93,24800.0,69.4821,69.4999,69.393,69.4553,24800.0
2017-02-07 11:30:00,77.93,77.94,77.9,77.94,9601.0,69.4553,69.4643,69.4286,69.4643,9601.0
2017-02-07 11:35:00,77.95,77.99,77.93,77.99,14326.0,69.4732,69.5088,69.4553,69.5088,14326.0
2017-02-07 11:40:00,77.98,77.98,77.94,77.96,8846.0,69.4999,69.4999,69.4643,69.4821,8846.0
2017-02-07 11:45:00,77.97,78.01,77.97,78.01,5810.0,69.491,69.5266,69.491,69.5266,5810.0
2017-02-07 11:50:00,78.01,78.02,77.96,78.0,7882.0,69.5266,69.5356,69.4821,69.5177,7882.0
2017-02-07 11:55:00,78.0,78.0,77.96,77.98,6485.0,69.5177,69.5177,69.4821,69.4999,6485.0
2017-02-07 12:00:00,77.98,78.0,77.97,77.98,9679.0,69.4999,69.5177,69.491,69.4999,9679.0
2017-02-07 12:05:00,77.98,77.99,77.94,77.96,14607.0,69.4999,69.5088,69.4643,69.4821,14607.0
2017-02-07 12:10:00,77.96,77.97,77.94,77.97,17721.0,69.4821,69.491,69.4643,69.491,17721.0
2017-02-07 12:15:00,77.96,77.96,77.9,77.92,14886.0,69.4821,69.4821,69.4286,69.4464,14886.0
2017-02-07 12:20:00,77.91,77.91,77.81,77.86,16735.0,69.4375,69.4375,69.3484,69.393,16735.0
2017-02-07 12:25:00,77.86,77.87,77.75,77.77,28426.0,69.393,69.4019,69.2949,69.3127,28426.0
2017-02-07 12:30:00,77.75,77.78,77.7,77.78,31690.0,69.2949,69.3217,69.2504,69.3217,31690.0
2017-02-07 12:35:00,77.78,77.84,77.77,77.83,11255.0,69.3217,69.3751,69.3127,69.3662,11255.0
2017-02-07 12:40:00,77.83,77.84,77.71,77.74,31004.0,69.3662,69.3751,69.2593,69.286,31004.0
2017-02-07 12:45:00,77.75,77.78,77.66,77.67,12217.0,69.2949,69.3217,69.2147,69.2236,12217.0
2017-02-07 12:50:00,77.66,77.72,77.64,77.72,15323.0,69.2147,69.2682,69.1969,69.2682,15323.0
2017-02-07 12:55:00,77.71,77.72,77.66,77.67,12766.0,69.2593,69.2682,69.2147,69.2236,12766.0
2017-02-07 13:00:00,77.67,77.68,77.62,77.64,23912.0,69.2236,69.2325,69.1791,69.1969,23912.0
2017-02-07 13:05:00,77.64,77.64,77.58,77.61,8405.0,69.1969,69.1969,69.1434,69.1701,8405.0
2017-02-07 13:10:00,77.62,77.65,77.54,77.6,29114.0,69.1791,69.2058,69.1078,69.1612,29114.0
2017-02-07 13:15:00,77.6,77.63,77.53,77.53,18093.0,69.1612,69.188,69.0988,69.0988,18093.0
2017-02-07 13:20:00,77.53,77.59,77.52,77.55,12103.0,69.0988,69.1523,69.0899,69.1167,12103.0
2017-02-07 13:25:00,77.57,77.61,77.55,77.59,23374.0,69.1345,69.1701,69.1167,69.1523,23374.0
2017-02-07 13:30:00,77.58,77.64,77.55,77.6,12253.0,69.1434,69.1969,69.1167,69.1612,12253.0
2017-02-07 13:35:00,77.61,77.62,77.58,77.59,4548.0,69.1701,69.1791,69.1434,69.1523,4548.0
2017-02-07 13:40:00,77.6,77.6,77.56,77.59,9318.0,69.1612,69.1612,69.1256,69.1523,9318.0
2017-02-07 13:45:00,77.6,77.62,77.59,77.61,8330.0,69.1612,69.1791,69.1523,69.1701,8330.0
2017-02-07 13:50:00,77.62,77.67,77.61,77.63,11737.0,69.1791,69.2236,69.1701,69.188,11737.0
2017-02-07 13:55:00,77.62,77.68,77.61,77.65,11702.0,69.1791,69.2325,69.1701,69.2058,11702.0
2017-02-07 14:00:00,77.66,77.7,77.65,77.66,12175.0,69.2147,69.2504,69.2058,69.2147,12175.0
2017-02-07 14:05:00,77.66,77.66,77.63,77.64,13154.0,69.2147,69.2147,69.188,69.1969,13154.0
2017-02-07 14:10:00,77.64,77.66,77.63,77.65,16816.0,69.1969,69.2147,69.188,69.2058,16816.0
2017-02-07 14:15:00,77.65,77.67,77.62,77.66,19701.0,69.2058,69.2236,69.1791,69.2147,19701.0
2017-02-07 14:20:00,77.65,77.68,77.63,77.66,8259.0,69.2058,69.2325,69.188,69.2147,8259.0
2017-02-07 14:25:00,77.66,77.7,77.66,77.7,9898.0,69.2147,69.2504,69.2147,69.2504,9898.0
2017-02-07 14:30:00,77.7,77.73,77.68,77.7,7361.0,69.2504,69.2771,69.2325,69.2504,7361.0
2017-02-07 14:35:00,77.7,77.71,77.67,77.67,6179.0,69.2504,69.2593,69.2236,69.2236,6179.0
2017-02-07 14:40:00,77.67,77.71,77.66,77.7,11464.0,69.2236,69.2593,69.2147,69.2504,11464.0
2017-02-07 14:45:00,77.7,77.71,77.66,77.71,14110.0,69.2504,69.2593,69.2147,69.2593,14110.0
2017-02-07 14:50:00,77.71,77.73,77.69,77.73,9924.0,69.2593,69.2771,69.2414,69.2771,9924.0
2017-02-07 14:55:00,77.73,77.74,77.71,77.72,11273.0,69.2771,69.286,69.2593,69.2682,11273.0
2017-02-07 15:00:00,77.73,77.79,77.72,77.76,12422.0,69.2771,69.3306,69.2682,69.3038,12422.0
2017-02-07 15:05:00,77.77,77.81,77.77,77.79,12085.0,69.3127,69.3484,69.3127,69.3306,12085.0
2017-02-07 15:10:00,77.79,77.79,77.76,77.77,7988.0,69.3306,69.3306,69.3038,69.3127,7988.0
2017-02-07 15:15:00,77.77,77.77,77.72,77.74,13531.0,69.3127,69.3127,69.2682,69.286,13531.0
2017-02-07 15:20:00,77.73,77.75,77.67,77.69,12945.0,69.2771,69.2949,69.2236,69.2414,12945.0
2017-02-07 15:25:00,77.7,77.76,77.7,77.74,12830.0,69.2504,69.3038,69.2504,69.286,12830.0
2017-02-07 15:30:00,77.73,77.73,77.68,77.69,43957.0,69.2771,69.2771,69.2325,69.2414,43957.0
2017-02-07 15:35:00,77.69,77.73,77.67,77.72,26276.0,69.2414,69.2771,69.2236,69.2682,26276.0
2017-02-07 15:40:00,77.72,77.76,77.71,77.73,30066.0,69.2682,69.3038,69.2593,69.2771,30066.0
2017-02-07 15:45:00,77.72,77.74,77.7,77.7,31107.0,69.2682,69.286,69.2504,69.2504,31107.0
2017-02-07 15:50:00,77.71,77.74,77.68,77.72,48497.0,69.2593,69.286,69.2325,69.2682,48497.0
2017-02-07 15:55:00,77.73,77.74,77.7,77.73,93003.0,69.2771,69.286,69.2504,69.2771,93003.0
2017-02-08 09:30:00,77.61,77.61,77.25,77.51,49111.0,69.1701,69.1701,68.8493,69.081,49111.0
2017-02-08 09:35:00,77.4,77.41,77.21,77.25,49423.0,68.983,68.9919,68.8136,68.8493,49423.0
2017-02-08 09:40:00,77.25,77.28,77.14,77.22,59265.0,68.8493,68.876,68.7513,68.8226,59265.0
2017-02-08 09:45:00,77.21,77.22,77.08,77.21,26441.0,68.8136,68.8226,68.6978,68.8136,26441.0
2017-02-08 09:50:00,77.2,77.32,77.19,77.31,30146.0,68.8047,68.9117,68.7958,68.9028,30146.0
2017-02-08 09:55:00,77.31,77.37,77.29,77.36,17262.0,68.9028,68.9562,68.8849,68.9473,17262.0
2017-02-08 10:00:00,77.35,77.43,77.32,77.38,50400.0,68.9384,69.0097,68.9117,68.9652,50400.0
2017-02-08 10:05:00,77.36,77.44,77.33,77.35,18404.0,68.9473,69.0186,68.9206,68.9384,18404.0
2017-02-08 10:10:00,77.35,77.5,77.35,77.5,18054.0,68.9384,69.0721,68.9384,69.0721,18054.0
2017-02-08 10:15:00,77.49,77.52,77.46,77.5,16356.0,69.0632,69.0899,69.0365,69.0721,16356.0
2017-02-08 10:20:00,77.5,77.6,77.48,77.55,19203.0,69.0721,69.1612,69.0543,69.1167,19203.0
2017-02-08 10:25:00,77.57,77.6,77.52,77.54,12747.0,69.1345,69.1612,69.0899,69.1078,12747.0
2017-02-08 10:30:00,77.55,77.69,77.54,77.55,52797.0,69.1167,69.2414,69.1078,69.1167,52797.0
2017-02-08 10:35:00,77.55,77.55,77.42,77.43,39907.0,69.1167,69.1167,69.0008,69.0097,39907.0
2017-02-08 10:40:00,77.44,77.54,77.44,77.53,38466.0,69.0186,69.1078,69.0186,69.0988,38466.0
2017-02-08 10:45:00,77.51,77.6,77.5,77.56,13606.0,69.081,69.1612,69.0721,69.1256,13606.0
2017-02-08 10:50:00,77.57,77.64,77.48,77.51,16656.0,69.1345,69.1969,69.0543,69.081,16656.0
2017-02-08 10:55:00,77.5,77.56,77.5,77.56,12735.0,69.0721,69.1256,69.0721,69.1256,12735.0
2017-02-08 11:00:00,77.57,77.69,77.57,77.68,19404.0,69.1345,69.2414,69.1345,69.2325,19404.0
2017-02-08 11:05:00,77.68,77.68,77.57,77.6,11716.0,69.2325,69.2325,69.1345,69.1612,11716.0
2017-02-08 11:10:00,77.6,77.69,77.59,77.63,9770.0,69.1612,69.2414,69.1523,69.188,9770.0
2017-02-08 11:15:00,77.63,77.65,77.6,77.64,10421.0,69.188,69.2058,69.1612,69.1969,10421.0
2017-02-08 11:20:00,77.65,77.68,77.61,77.61,9976.0,69.2058,69.2325,69.1701,69.1701,9976.0
2017-02-08 11:25:00,77.62,77.62,77.49,77.5,15114.0,69.1791,69.1791,69.0632,69.0721,15114.0
2017-02-08 11:30:00,77.5,77.58,77.5,77.58,9972.0,69.0721,69.1434,69.0721,69.1434,9972.0
2017-02-08 11:35:00,77.61,77.61,77.45,77.46,26922.0,69.1701,69.1701,69.0275,69.0365,26922.0
2017-02-08 11:40:00,77.45,77.48,77.44,77.46,16586.0,69.0275,69.0543,69.0186,69.0365,16586.0
2017-02-08 11:45:00,77.45,77.45,77.41,77.41,7806.0,69.0275,69.0275,68.9919,68.9919,7806.0
2017-02-08 11:50:00,77.42,77.45,77.4,77.43,8558.0,69.0008,69.0275,68.983,69.0097,8558.0
2017-02-08 11:55:00,77.43,77.44,77.41,77.42,16840.0,69.0097,69.0186,68.9919,69.0008,16840.0
2017-02-08 12:00:00,77.41,77.55,77.41,77.55,15266.0,68.9919,69.1167,68.9919,69.1167,15266.0
2017-02-08 12:05:00,77.54,77.54,77.51,77.53,7564.0,69.1078,69.1078,69.081,69.0988,7564.0
2017-02-08 12:10:00,77.52,77.53,77.49,77.49,8777.0,69.0899,69.0988,69.0632,69.0632,8777.0
2017-02-08 12:15:00,77.49,77.5,77.47,77.49,15021.0,69.0632,69.0721,69.0454,69.0632,15021.0
2017-02-08 12:20:00,77.48,77.5,77.48,77.5,18299.0,69.0543,69.0721,69.0543,69.0721,18299.0
2017-02-08 12:25:00,77.49,77.5,77.44,77.47,12009.0,69.0632,69.0721,69.0186,69.0454,12009.0
2017-02-08 12:30:00,77.46,77.47,77.44,77.47,9763.0,69.0365,69.0454,69.0186,69.0454,9763.0
2017-02-08 12:35:00,77.47,77.47,77.37,77.39,15142.0,69.0454,69.0454,68.9562,68.9741,15142.0
2017-02-08 12:40:00,77.38,77.42,77.38,77.41,10559.0,68.9652,69.0008,68.9652,68.9919,10559.0
2017-02-08 12:45:00,77.41,77.41,77.38,77.4,8435.0,68.9919,68.9919,68.9652,68.983,8435.0
2017-02-08 12:50:00,77.4,77.42,77.39,77.41,8133.0,68.983,69.0008,68.9741,68.9919,8133.0
2017-02-08 12:55:00,77.41,77.42,77.4,77.41,7981.0,68.9919,69.0008,68.983,68.9919,7981.0
2017-02-08 13:00:00,77.41,77.51,77.4,77.49,9700.0,68.9919,69.081,68.983,69.0632,9700.0
2017-02-08 13:05:00,77.5,77.5,77.43,77.43,16765.0,69.0721,69.0721,69.0097,69.0097,16765.0
2017-02-08 13:10:00,77.44,77.44,77.4,77.4,5666.0,69.0186,69.0186,68.983,68.983,5666.0
2017-02-08 13:15:00,77.4,77.45,77.39,77.42,10832.0,68.983,69.0275,68.9741,69.0008,10832.0
2017-02-08 13:20:00,77.42,77.44,77.4,77.4,6651.0,69.0008,69.0186,68.983,68.983,6651.0
2017-02-08 13:25:00,77.41,77.45,77.41,77.43,7992.0,68.9919,69.0275,68.9919,69.0097,7992.0
2017-02-08 13:30:00,77.45,77.49,77.44,77.48,14936.0,69.0275,69.0632,69.0186,69.0543,14936.0
2017-02-08 13:35:00,77.47,77.49,77.45,77.48,11237.0,69.0454,69.0632,69.0275,69.0543,11237.0
2017-02-08 13:40:00,77.48,77.55,77.46,77.54,55614.0,69.0543,69.1167,69.0365,69.1078,55614.0
2017-02-08 13:45:00,77.54,77.61,77.52,77.6,15669.0,69.1078,69.1701,69.0899,69.1612,15669.0
2017-02-08 13:50:00,77.61,77.61,77.57,77.59,10821.0,69.1701,69.1701,69.1345,69.1523,10821.0
2017-02-08 13:55:00,77.59,77.63,77.58,77.63,9768.0,69.1523,69.188,69.1434,69.188,9768.0
2017-02-08 14:00:00,77.63,77.66,77.6,77.61,12726.0,69.188,69.2147,69.1612,69.1701,12726.0
2017-02-08 14:05:00,77.6,77.63,77.58,77.59,11156.0,69.1612,69.188,69.1434,69.1523,11156.0
2017-02-08 14:10:00,77.59,77.6,77.54,77.54,7832.0,69.1523,69.1612,69.1078,69.1078,7832.0
2017-02-08 14:15:00,77.55,77.64,77.55,77.63,12478.0,69.1167,69.1969,69.1167,69.188,12478.0
2017-02-08 14:20:00,77.63,77.65,77.6,77.65,13853.0,69.188,69.2058,69.1612,69.2058,13853.0
2017-02-08 14:25:00,77.65,77.67,77.61,77.64,28566.0,69.2058,69.2236,69.1701,69.1969,28566.0
2017-02-08 14:30:00,77.64,77.68,77.62,77.67,12405.0,69.1969,69.2325,69.1791,69.2236,12405.0
2017-02-08 14:35:00,77.67,77.7,77.64,77.7,11174.0,69.2236,69.2504,69.1969,69.2504,11174.0
2017-02-08 14:40:00,77.7,77.74,77.69,77.72,11358.0,69.2504,69.286,69.2414,69.2682,11358.0
2017-02-08 14:45:00,77.72,77.73,77.68,77.72,10572.0,69.2682,69.2771,69.2325,69.2682,10572.0
2017-02-08 14:50:00,77.71,77.73,77.69,77.69,5832.0,69.2593,69.2771,69.2414,69.2414,5832.0
2017-02-08 14:55:00,77.69,77.7,77.64,77.65,12805.0,69.2414,69.2504,69.1969,69.2058,12805.0
2017-02-08 15:00:00,77.65,77.65,77.58,77.61,22784.0,69.2058,69.2058,69.1434,69.1701,22784.0
2017-02-08 15:05:00,77.62,77.64,77.59,77.63,11232.0,69.1791,69.1969,69.1523,69.188,11232.0
2017-02-08 15:10:00,77.63,77.66,77.62,77.66,15081.0,69.188,69.2147,69.1791,69.2147,15081.0
2017-02-08 15:15:00,77.66,77.73,77.65,77.72,31600.0,69.2147,69.2771,69.2058,69.2682,31600.0
2017-02-08 15:20:00,77.72,77.75,77.7,77.74,26858.0,69.2682,69.2949,69.2504,69.286,26858.0
2017-02-08 15:25:00,77.74,77.85,77.74,77.83,30425.0,69.286,69.384,69.286,69.3662,30425.0
2017-02-08 15:30:00,77.83,77.86,77.82,77.83,49547.0,69.3662,69.393,69.3573,69.3662,49547.0
2017-02-08 15:35:00,77.82,77.91,77.82,77.91,47713.0,69.3573,69.4375,69.3573,69.4375,47713.0
2017-02-08 15:40:00,77.91,77.94,77.88,77.9,51021.0,69.4375,69.4643,69.4108,69.4286,51021.0
2017-02-08 15:45:00,77.9,77.9,77.8,77.81,52957.0,69.4286,69.4286,69.3395,69.3484,52957.0
2017-02-08 15:50:00,77.81,77.83,77.79,77.8,63181.0,69.3484,69.3662,69.3306,69.3395,63181.0
2017-02-08 15:55:00,77.79,77.81,77.76,77.79,69746.0,69.3306,69.3484,69.3038,69.3306,69746.0
2017-02-09 09:30:00,77.9,77.97,77.86,77.88,38876.0,69.4286,69.491,69.393,69.4108,38876.0
2017-02-09 09:35:00,77.85,77.88,77.76,77.77,17867.0,69.384,69.4108,69.3038,69.3127,17867.0
2017-02-09 09:40:00,77.79,77.9,77.79,77.85,20564.0,69.3306,69.4286,69.3306,69.384,20564.0
2017-02-09 09:45:00,77.86,77.88,77.7,77.7,19826.0,69.393,69.4108,69.2504,69.2504,19826.0
2017-02-09 09:50:00,77.71,77.78,77.67,77.76,21910.0,69.2593,69.3217,69.2236,69.3038,21910.0
2017-02-09 09:55:00,77.75,77.8,77.71,77.76,25659.0,69.2949,69.3395,69.2593,69.3038,25659.0
2017-02-09 10:00:00,77.76,77.87,77.73,77.87,58645.0,69.3038,69.4019,69.2771,69.4019,58645.0
2017-02-09 10:05:00,77.87,77.91,77.83,77.91,13734.0,69.4019,69.4375,69.3662,69.4375,13734.0
2017-02-09 10:10:00,77.9,77.93,77.85,77.9,22844.0,69.4286,69.4553,69.384,69.4286,22844.0
2017-02-09 10:15:00,77.89,77.9,77.8,77.81,12910.0,69.4197,69.4286,69.3395,69.3484,12910.0
2017-02-09 10:20:00,77.81,77.92,77.79,77.91,13299.0,69.3484,69.4464,69.3306,69.4375,13299.0
2017-02-09 10:25:00,77.92,77.93,77.83,77.86,28898.0,69.4464,69.4553,69.3662,69.393,28898.0
2017-02-09 10:30:00,77.88,77.98,77.86,77.97,38740.0,69.4108,69.4999,69.393,69.491,38740.0
2017-02-09 10:35:00,77.98,78.0,77.93,77.94,44525.0,69.4999,69.5177,69.4553,69.4643,44525.0
2017-02-09 10:40:00,77.96,78.01,77.96,77.98,72573.0,69.4821,69.5266,69.4821,69.4999,72573.0
2017-02-09 10:45:00,77.99,78.15,77.98,78.14,135377.0,69.5088,69.6514,69.4999,69.6425,135377.0
2017-02-09 10:50:00,78.13,78.24,78.13,78.18,34525.0,69.6336,69.7316,69.6336,69.6782,34525.0
2017-02-09 10:55:00,78.19,78.19,78.12,78.14,29538.0,69.6871,69.6871,69.6247,69.6425,29538.0
2017-02-09 11:00:00,78.14,78.18,78.11,78.12,32392.0,69.6425,69.6782,69.6158,69.6247,32392.0
2017-02-09 11:05:00,78.12,78.12,78.07,78.1,19811.0,69.6247,69.6247,69.5801,69.6069,19811.0
2017-02-09 11:10:00,78.11,78.15,78.09,78.12,9357.0,69.6158,69.6514,69.5979,69.6247,9357.0
2017-02-09 11:15:00,78.12,78.19,78.12,78.15,22571.0,69.6247,69.6871,69.6247,69.6514,22571.0
2017-02-09 11:20:00,78.15,78.16,78.11,78.12,45041.0,69.6514,69.6603,69.6158,69.6247,45041.0
2017-02-09 11:25:00,78.12,78.28,78.12,78.24,41996.0,69.6247,69.7673,69.6247,69.7316,41996.0
2017-02-09 11:30:00,78.23,78.23,78.14,78.17,60047.0,69.7227,69.7227,69.6425,69.6692,60047.0
2017-02-09 11:35:00,78.16,78.19,78.12,78.14,10928.0,69.6603,69.6871,69.6247,69.6425,10928.0
2017-02-09 11:40:00,78.13,78.22,78.13,78.2,13962.0,69.6336,69.7138,69.6336,69.696,13962.0
2017-02-09 11:45:00,78.2,78.24,78.18,78.22,11992.0,69.696,69.7316,69.6782,69.7138,11992.0
2017-02-09 11:50:00,78.23,78.27,78.17,78.25,17879.0,69.7227,69.7584,69.6692,69.7405,17879.0
2017-02-09 11:55:00,78.24,78.29,78.22,78.24,9175.0,69.7316,69.7762,69.7138,69.7316,9175.0
2017-02-09 12:00:00,78.24,78.26,78.21,78.23,26889.0,69.7316,69.7495,69.7049,69.7227,26889.0
2017-02-09 12:05:00,78.22,78.27,78.19,78.25,24508.0,69.7138,69.7584,69.6871,69.7405,24508.0
2017-02-09 12:10:00,78.25,78.26,78.22,78.24,21339.0,69.7405,69.7495,69.7138,69.7316,21339.0
2017-02-09 12:15:00,78.24,78.25,78.22,78.23,8596.0,69.7316,69.7405,69.7138,69.7227,8596.0
2017-02-09 12:20:00,78.23,78.25,78.19,78.2,25760.0,69.7227,69.7405,69.6871,69.696,25760.0
2017-02-09 12:25:00,78.2,78.25,78.2,78.25,18134.0,69.696,69.7405,69.696,69.7405,18134.0
2017-02-09 12:30:00,78.26,78.26,78.2,78.2,16970.0,69.7495,69.7495,69.696,69.696,16970.0
2017-02-09 12:35:00,78.19,78.23,78.18,78.22,7281.0,69.6871,69.7227,69.6782,69.7138,7281.0
2017-02-09 12:40:00,78.21,78.22,78.18,78.2,9804.0,69.7049,69.7138,69.6782,69.696,9804.0
2017-02-09 12:45:00,78.22,78.23,78.19,78.22,10948.0,69.7138,69.7227,69.6871,69.7138,10948.0
2017-02-09 12:50:00,78.23,78.23,78.15,78.23,17146.0,69.7227,69.7227,69.6514,69.7227,17146.0
2017-02-09 12:55:00,78.23,78.25,78.2,78.23,13079.0,69.7227,69.7405,69.696,69.7227,13079.0
2017-02-09 13:00:00,78.23,78.25,78.22,78.22,12970.0,69.7227,69.7405,69.7138,69.7138,12970.0
2017-02-09 13:05:00,78.23,78.25,78.2,78.22,16190.0,69.7227,69.7405,69.696,69.7138,16190.0
2017-02-09 13:10:00,78.22,78.25,78.19,78.21,17239.0,69.7138,69.7405,69.6871,69.7049,17239.0
2017-02-09 13:15:00,78.2,78.22,78.16,78.16,8100.0,69.696,69.7138,69.6603,69.6603,8100.0
2017-02-09 13:20:00,78.17,78.18,78.14,78.14,27900.0,69.6692,69.6782,69.6425,69.6425,27900.0
2017-02-09 13:25:00,78.15,78.18,78.14,78.18,8914.0,69.6514,69.6782,69.6425,69.6782,8914.0
2017-02-09 13:30:00,78.18,78.19,78.12,78.13,10196.0,69.6782,69.6871,69.6247,69.6336,10196.0
2017-02-09 13:35:00,78.13,78.13,78.06,78.06,13801.0,69.6336,69.6336,69.5712,69.5712,13801.0
2017-02-09 13:40:00,78.07,78.11,78.06,78.11,27599.0,69.5801,69.6158,69.5712,69.6158,27599.0
2017-02-09 13:45:00,78.12,78.18,78.1,78.17,20818.0,69.6247,69.6782,69.6069,69.6692,20818.0
2017-02-09 13:50:00,78.17,78.22,78.16,78.21,54928.0,69.6692,69.7138,69.6603,69.7049,54928.0
2017-02-09 13:55:00,78.21,78.28,78.2,78.25,20476.0,69.7049,69.7673,69.696,69.7405,20476.0
2017-02-09 14:00:00,78.27,78.29,78.25,78.26,12238.0,69.7584,69.7762,69.7405,69.7495,12238.0
2017-02-09 14:05:00,78.26,78.27,78.24,78.27,24328.0,69.7495,69.7584,69.7316,69.7584,24328.0
2017-02-09 14:10:00,78.27,78.3,78.24,78.27,71220.0,69.7584,69.7851,69.7316,69.7584,71220.0
2017-02-09 14:15:00,78.27,78.27,78.21,78.23,29379.0,69.7584,69.7584,69.7049,69.7227,29379.0
2017-02-09 14:20:00,78.23,78.23,78.19,78.21,14542.0,69.7227,69.7227,69.6871,69.7049,14542.0
2017-02-09 14:25:00,78.21,78.22,78.2,78.2,12194.0,69.7049,69.7138,69.696,69.696,12194.0
2017-02-09 14:30:00,78.2,78.23,78.19,78.19,15251.0,69.696,69.7227,69.6871,69.6871,15251.0
2017-02-09 14:35:00,78.19,78.33,78.18,78.32,44719.0,69.6871,69.8118,69.6782,69.8029,44719.0
2017-02-09 14:40:00,78.31,78.37,78.3,78.33,18350.0,69.794,69.8475,69.7851,69.8118,18350.0
2017-02-09 14:45:00,78.34,78.35,78.32,78.33,13498.0,69.8208,69.8297,69.8029,69.8118,13498.0
2017-02-09 14:50:00,78.34,78.36,78.3,78.33,11858.0,69.8208,69.8386,69.7851,69.8118,11858.0
2017-02-09 14:55:00,78.33,78.37,78.27,78.31,45022.0,69.8118,69.8475,69.7584,69.794,45022.0
2017-02-09 15:00:00,78.32,78.36,78.29,78.3,28843.0,69.8029,69.8386,69.7762,69.7851,28843.0
2017-02-09 15:05:00,78.29,78.32,78.28,78.3,18685.0,69.7762,69.8029,69.7673,69.7851,18685.0
2017-02-09 15:10:00,78.3,78.32,78.24,78.25,21787.0,69.7851,69.8029,69.7316,69.7405,21787.0
2017-02-09 15:15:00,78.25,78.3,78.24,78.26,15580.0,69.7405,69.7851,69.7316,69.7495,15580.0
2017-02-09 15:20:00,78.26,78.29,78.24,78.28,14832.0,69.7495,69.7762,69.7316,69.7673,14832.0
2017-02-09 15:25:00,78.29,78.32,78.28,78.31,19044.0,69.7762,69.8029,69.7673,69.794,19044.0
2017-02-09 15:30:00,78.31,78.31,78.23,78.26,32428.0,69.794,69.794,69.7227,69.7495,32428.0
2017-02-09 15:35:00,78.26,78.29,78.25,78.28,24738.0,69.7495,69.7762,69.7405,69.7673,24738.0
2017-02-09 15:40:00,78.28,78.28,78.23,78.28,58207.0,69.7673,69.7673,69.7227,69.7673,58207.0
2017-02-09 15:45:00,78.28,78.3,78.27,78.3,34016.0,69.7673,69.7851,69.7584,69.7851,34016.0
2017-02-09 15:50:00,78.3,78.32,78.28,78.3,51946.0,69.7851,69.8029,69.7673,69.7851,51946.0
2017-02-09 15:55:00,78.3,78.31,78.18,78.19,120461.0,69.7851,69.794,69.6782,69.6871,120461.0
2017-02-10 09:30:00,78.5,78.54,78.37,78.54,69683.0,69.9634,69.999,69.8475,69.999,69683.0
2017-02-10 09:35:00,78.52,78.57,78.45,78.45,50205.0,69.9812,70.0257,69.9188,69.9188,50205.0
2017-02-10 09:40:00,78.45,78.49,78.28,78.33,38641.0,69.9188,69.9544,69.7673,69.8118,38641.0
2017-02-10 09:45:00,78.33,78.36,78.28,78.29,29444.0,69.8118,69.8386,69.7673,69.7762,29444.0
2017-02-10 09:50:00,78.28,78.39,78.28,78.28,19040.0,69.7673,69.8653,69.7673,69.7673,19040.0
2017-02-10 09:55:00,78.28,78.36,78.23,78.36,20020.0,69.7673,69.8386,69.7227,69.8386,20020.0
2017-02-10 10:00:00,78.35,78.42,78.31,78.36,34432.0,69.8297,69.8921,69.794,69.8386,34432.0
2017-02-10 10:05:00,78.37,78.41,78.29,78.35,30264.0,69.8475,69.8831,69.7762,69.8297,30264.0
2017-02-10 10:10:00,78.36,78.43,78.31,78.4,18733.0,69.8386,69.901,69.794,69.8742,18733.0
2017-02-10 10:15:00,78.4,78.43,78.37,78.37,19001.0,69.8742,69.901,69.8475,69.8475,19001.0
2017-02-10 10:20:00,78.37,78.41,78.34,78.36,18111.0,69.8475,69.8831,69.8208,69.8386,18111.0
2017-02-10 10:25:00,78.38,78.43,78.37,78.42,16013.0,69.8564,69.901,69.8475,69.8921,16013.0
2017-02-10 10:30:00,78.41,78.51,78.41,78.51,24353.0,69.8831,69.9723,69.8831,69.9723,24353.0
2017-02-10 10:35:00,78.51,78.53,78.46,78.5,20367.0,69.9723,69.9901,69.9277,69.9634,20367.0
2017-02-10 10:40:00,78.5,78.54,78.48,78.51,21861.0,69.9634,69.999,69.9455,69.9723,21861.0
2017-02-10 10:45:00,78.5,78.54,78.48,78.54,9427.0,69.9634,69.999,69.9455,69.999,9427.0
2017-02-10 10:50:00,78.54,78.58,78.51,78.54,36041.0,69.999,70.0347,69.9723,69.999,36041.0
2017-02-10 10:55:00,78.54,78.58,78.51,78.56,29182.0,69.999,70.0347,69.9723,70.0168,29182.0
2017-02-10 11:00:00,78.56,78.57,78.49,78.52,19960.0,70.0168,70.0257,69.9544,69.9812,19960.0
2017-02-10 11:05:00,78.51,78.52,78.41,78.41,17438.0,69.9723,69.9812,69.8831,69.8831,17438.0
2017-02-10 11:10:00,78.4,78.45,78.39,78.44,16049.0,69.8742,69.9188,69.8653,69.9099,16049.0
2017-02-10 11:15:00,78.44,78.46,78.39,78.45,23528.0,69.9099,69.9277,69.8653,69.9188,23528.0
2017-02-10 11:20:00,78.45,78.45,78.33,78.36,19817.0,69.9188,69.9188,69.8118,69.8386,19817.0
2017-02-10 11:25:00,78.36,78.37,78.29,78.3,17793.0,69.8386,69.8475,69.7762,69.7851,17793.0
2017-02-10 11:30:00,78.31,78.37,78.3,78.35,21742.0,69.794,69.8475,69.7851,69.8297,21742.0
2017-02-10 11:35:00,78.35,78.38,78.33,78.35,12349.0,69.8297,69.8564,69.8118,69.8297,12349.0
2017-02-10 11:40:00,78.35,78.42,78.34,78.42,7206.0,69.8297,69.8921,69.8208,69.8921,7206.0
2017-02-10 11:45:00,78.41,78.41,78.37,78.39,13216.0,69.8831,69.8831,69.8475,69.8653,13216.0
2017-02-10 11:50:00,78.38,78.39,78.32,78.34,16421.0,69.8564,69.8653,69.8029,69.8208,16421.0
2017-02-10 11:55:00,78.34,78.38,78.33,78.38,14007.0,69.8208,69.8564,69.8118,69.8564,14007.0
2017-02-10 12:00:00,78.37,78.37,78.32,78.36,12569.0,69.8475,69.8475,69.8029,69.8386,12569.0
2017-02-10 12:05:00,78.35,78.35,78.32,78.35,20827.0,69.8297,69.8297,69.8029,69.8297,20827.0
2017-02-10 12:10:00,78.35,78.39,78.34,78.38,14006.0,69.8297,69.8653,69.8208,69.8564,14006.0
2017-02-10 12:15:00,78.38,78.4,78.37,78.39,8291.0,69.8564,69.8742,69.8475,69.8653,8291.0
2017-02-10 12:20:00,78.4,78.44,78.39,78.44,14686.0,69.8742,69.9099,69.8653,69.9099,14686.0
2017-02-10 12:25:00,78.44,78.46,78.41,78.44,12668.0,69.9099,69.9277,69.8831,69.9099,12668.0
2017-02-10 12:30:00,78.44,78.5,78.43,78.46,11404.0,69.9099,69.9634,69.901,69.9277,11404.0
2017-02-10 12:35:00,78.47,78.48,78.44,78.46,7707.0,69.9366,69.9455,69.9099,69.9277,7707.0
2017-02-10 12:40:00,78.46,78.49,78.44,78.45,10448.0,69.9277,69.9544,69.9099,69.9188,10448.0
2017-02-10 12:45:00,78.44,78.47,78.44,78.45,8419.0,69.9099,69.9366,69.9099,69.9188,8419.0
2017-02-10 12:50:00,78.45,78.48,78.45,78.45,10401.0,69.9188,69.9455,69.9188,69.9188,10401.0
2017-02-10 12:55:00,78.45,78.48,78.43,78.45,33928.0,69.9188,69.9455,69.901,69.9188,33928.0
2017-02-10 13:00:00,78.45,78.46,78.38,78.38,30967.0,69.9188,69.9277,69.8564,69.8564,30967.0
2017-02-10 13:05:00,78.38,78.42,78.37,78.42,16481.0,69.8564,69.8921,69.8475,69.8921,16481.0
2017-02-10 13:10:00,78.42,78.43,78.39,78.43,26970.0,69.8921,69.901,69.8653,69.901,26970.0
2017-02-10 13:15:00,78.43,78.46,78.39,78.41,16323.0,69.901,69.9277,69.8653,69.8831,16323.0
2017-02-10 13:20:00,78.41,78.44,78.4,78.43,12892.0,69.8831,69.9099,69.8742,69.901,12892.0
2017-02-10 13:25:00,78.43,78.45,78.4,78.45,11137.0,69.901,69.9188,69.8742,69.9188,11137.0
2017-02-10 13:30:00,78.45,78.5,78.43,78.5,24461.0,69.9188,69.9634,69.901,69.9634,24461.0
2017-02-10 13:35:00,78.5,78.51,78.46,78.49,19738.0,69.9634,69.9723,69.9277,69.9544,19738.0
2017-02-10 13:40:00,78.5,78.63,78.49,78.62,26303.0,69.9634,70.0792,69.9544,70.0703,26303.0
2017-02-10 13:45:00,78.63,78.69,78.62,78.66,20580.0,70.0792,70.1327,70.0703,70.106,20580.0
2017-02-10 13:50:00,78.67,78.67,78.55,78.58,31588.0,70.1149,70.1149,70.0079,70.0347,31588.0
2017-02-10 13:55:00,78.58,78.59,78.55,78.57,18294.0,70.0347,70.0436,70.0079,70.0257,18294.0
2017-02-10 14:00:00,78.56,78.56,78.47,78.48,25523.0,70.0168,70.0168,69.9366,69.9455,25523.0
2017-02-10 14:05:00,78.48,78.54,78.45,78.51,21520.0,69.9455,69.999,69.9188,69.9723,21520.0
2017-02-10 14:10:00,78.5,78.57,78.5,78.56,9933.0,69.9634,70.0257,69.9634,70.0168,9933.0
2017-02-10 14:15:00,78.56,78.62,78.54,78.61,18142.0,70.0168,70.0703,69.999,70.0614,18142.0
2017-02-10 14:20:00,78.6,78.63,78.57,78.59,16627.0,70.0525,70.0792,70.0257,70.0436,16627.0
2017-02-10 14:25:00,78.59,78.63,78.56,78.59,47234.0,70.0436,70.0792,70.0168,70.0436,47234.0
2017-02-10 14:30:00,78.59,78.64,78.59,78.61,21085.0,70.0436,70.0881,70.0436,70.0614,21085.0
2017-02-10 14:35:00,78.61,78.61,78.53,78.56,23849.0,70.0614,70.0614,69.9901,70.0168,23849.0
2017-02-10 14:40:00,78.56,78.59,78.54,78.58,16887.0,70.0168,70.0436,69.999,70.0347,16887.0
2017-02-10 14:45:00,78.58,78.58,78.55,78.56,20884.0,70.0347,70.0347,70.0079,70.0168,20884.0
2017-02-10 14:50:00,78.56,78.57,78.49,78.51,23490.0,70.0168,70.0257,69.9544,69.9723,23490.0
2017-02-10 14:55:00,78.51,78.54,78.49,78.52,16260.0,69.9723,69.999,69.9544,69.9812,16260.0
2017-02-10 15:00:00,78.52,78.55,78.51,78.53,9864.0,69.9812,70.0079,69.9723,69.9901,9864.0
2017-02-10 15:05:00,78.52,78.55,78.51,78.53,17375.0,69.9812,70.0079,69.9723,69.9901,17375.0
2017-02-10 15:10:00,78.53,78.58,78.52,78.56,18574.0,69.9901,70.0347,69.9812,70.0168,18574.0
2017-02-10 15:15:00,78.57,78.62,78.56,78.59,21467.0,70.0257,70.0703,70.0168,70.0436,21467.0
2017-02-10 15:20:00,78.58,78.6,78.55,78.58,21890.0,70.0347,70.0525,70.0079,70.0347,21890.0
2017-02-10 15:25:00,78.58,78.58,78.54,78.56,25419.0,70.0347,70.0347,69.999,70.0168,25419.0
2017-02-10 15:30:00,78.55,78.59,78.53,78.57,16752.0,70.0079,70.0436,69.9901,70.0257,16752.0
2017-02-10 15:35:00,78.57,78.58,78.54,78.55,23554.0,70.0257,70.0347,69.999,70.0079,23554.0
2017-02-10 15:40:00,78.54,78.56,78.52,78.53,28576.0,69.999,70.0168,69.9812,69.9901,28576.0
2017-02-10 15:45:00,78.52,78.52,78.46,78.47,29414.0,69.9812,69.9812,69.9277,69.9366,29414.0
2017-02-10 15:50:00,78.48,78.51,78.47,78.5,47047.0,69.9455,69.9723,69.9366,69.9634,47047.0
2017-02-10 15:55:00,78.5,78.52,78.47,78.48,56357.0,69.9634,69.9812,69.9366,69.9455,56357.0
2017-02-13 09:30:00,78.8,78.94,78.48,78.9,119624.0,70.2307,70.3555,69.9455,70.3199,119624.0
2017-02-13 09:35:00,78.94,79.1,78.79,79.1,63569.0,70.3555,70.4981,70.2218,70.4981,63569.0
2017-02-13 09:40:00,79.1,79.18,79.05,79.11,36193.0,70.4981,70.5694,70.4535,70.507,36193.0
2017-02-13 09:45:00,79.1,79.16,79.04,79.04,44965.0,70.4981,70.5516,70.4446,70.4446,44965.0
2017-02-13 09:50:00,79.03,79.05,78.93,78.97,35673.0,70.4357,70.4535,70.3466,70.3822,35673.0
2017-02-13 09:55:00,78.98,79.06,78.9,79.03,51622.0,70.3912,70.4625,70.3199,70.4357,51622.0
2017-02-13 10:00:00,79.05,79.1,79.03,79.09,74239.0,70.4535,70.4981,70.4357,70.4892,74239.0
2017-02-13 10:05:00,79.09,79.11,78.99,79.01,44720.0,70.4892,70.507,70.4001,70.4179,44720.0
2017-02-13 10:10:00,79.01,79.04,78.95,78.96,35306.0,70.4179,70.4446,70.3644,70.3733,35306.0
2017-02-13 10:15:00,78.95,78.96,78.93,78.94,12601.0,70.3644,70.3733,70.3466,70.3555,12601.0
2017-02-13 10:20:00,78.94,78.99,78.84,78.92,19800.0,70.3555,70.4001,70.2664,70.3377,19800.0
2017-02-13 10:25:00,78.91,78.92,78.82,78.88,19509.0,70.3288,70.3377,70.2486,70.302,19509.0
2017-02-13 10:30:00,78.88,78.93,78.88,78.91,14808.0,70.302,70.3466,70.302,70.3288,14808.0
2017-02-13 10:35:00,78.91,78.91,78.78,78.84,22333.0,70.3288,70.3288,70.2129,70.2664,22333.0
2017-02-13 10:40:00,78.85,78.95,78.85,78.95,17611.0,70.2753,70.3644,70.2753,70.3644,17611.0
2017-02-13 10:45:00,78.95,79.01,78.94,78.95,21949.0,70.3644,70.4179,70.3555,70.3644,21949.0
2017-02-13 10:50:00,78.95,78.96,78.89,78.93,14662.0,70.3644,70.3733,70.3109,70.3466,14662.0
2017-02-13 10:55:00,78.92,78.98,78.9,78.95,14236.0,70.3377,70.3912,70.3199,70.3644,14236.0
2017-02-13 11:00:00,78.95,78.98,78.93,78.96,30537.0,70.3644,70.3912,70.3466,70.3733,30537.0
2017-02-13 11:05:00,78.96,79.03,78.93,79.03,28348.0,70.3733,70.4357,70.3466,70.4357,28348.0
2017-02-13 11:10:00,79.02,79.05,78.99,79.03,36093.0,70.4268,70.4535,70.4001,70.4357,36093.0
2017-02-13 11:15:00,79.03,79.07,79.0,79.03,25943.0,70.4357,70.4714,70.409,70.4357,25943.0
2017-02-13 11:20:00,79.02,79.03,78.95,78.97,42763.0,70.4268,70.4357,70.3644,70.3822,42763.0
2017-02-13 11:25:00,78.97,79.02,78.92,78.94,75947.0,70.3822,70.4268,70.3377,70.3555,75947.0
2017-02-13 11:30:00,78.95,78.98,78.89,78.9,29509.0,70.3644,70.3912,70.3109,70.3199,29509.0
2017-02-13 11:35:00,78.91,78.93,78.88,78.88,14756.0,70.3288,70.3466,70.302,70.302,14756.0
2017-02-13 11:40:00,78.88,78.88,78.83,78.84,20280.0,70.302,70.302,70.2575,70.2664,20280.0
2017-02-13 11:45:00,78.84,78.9,78.83,78.84,15269.0,70.2664,70.3199,70.2575,70.2664,15269.0
2017-02-13 11:50:00,78.84,78.85,78.8,78.82,17395.0,70.2664,70.2753,70.2307,70.2486,17395.0
2017-02-13 11:55:00,78.82,78.82,78.76,78.79,13750.0,70.2486,70.2486,70.1951,70.2218,13750.0
2017-02-13 12:00:00,78.79,78.8,78.75,78.78,25807.0,70.2218,70.2307,70.1862,70.2129,25807.0
2017-02-13 12:05:00,78.79,78.82,78.74,78.82,20482.0,70.2218,70.2486,70.1773,70.2486,20482.0
2017-02-13 12:10:00,78.83,78.84,78.81,78.82,11949.0,70.2575,70.2664,70.2396,70.2486,11949.0
2017-02-13 12:15:00,78.83,78.85,78.79,78.81,22279.0,70.2575,70.2753,70.2218,70.2396,22279.0
2017-02-13 12:20:00,78.81,78.83,78.78,78.78,15191.0,70.2396,70.2575,70.2129,70.2129,15191.0
2017-02-13 12:25:00,78.77,78.81,78.76,78.79,16207.0,70.204,70.2396,70.1951,70.2218,16207.0
2017-02-13 12:30:00,78.79,78.84,78.77,78.81,19376.0,70.2218,70.2664,70.204,70.2396,19376.0
2017-02-13 12:35:00,78.81,78.82,78.78,78.78,23065.0,70.2396,70.2486,70.2129,70.2129,23065.0
2017-02-13 12:40:00,78.79,78.82,78.78,78.81,16971.0,70.2218,70.2486,70.2129,70.2396,16971.0
2017-02-13 12:45:00,78.84,78.84,78.78,78.79,37435.0,70.2664,70.2664,70.2129,70.2218,37435.0
2017-02-13 12:50:00,78.8,78.87,78.8,78.84,13366.0,70.2307,70.2931,70.2307,70.2664,13366.0
2017-02-13 12:55:00,78.83,78.86,78.81,78.85,33088.0,70.2575,70.2842,70.2396,70.2753,33088.0
2017-02-13 13:00:00,78.85,78.85,78.82,78.84,11764.0,70.2753,70.2753,70.2486,70.2664,11764.0
2017-02-13 13:05:00,78.83,78.84,78.8,78.84,30930.0,70.2575,70.2664,70.2307,70.2664,30930.0
2017-02-13 13:10:00,78.84,78.9,78.84,78.87,28398.0,70.2664,70.3199,70.2664,70.2931,28398.0
2017-02-13 13:15:00,78.87,78.9,78.87,78.9,16246.0,70.2931,70.3199,70.2931,70.3199,16246.0
2017-02-13 13:20:00,78.9,78.93,78.87,78.87,23425.0,70.3199,70.3466,70.2931,70.2931,23425.0
2017-02-13 13:25:00,78.88,78.93,78.87,78.92,20572.0,70.302,70.3466,70.2931,70.3377,20572.0
2017-02-13 13:30:00,78.93,79.0,78.92,78.97,30268.0,70.3466,70.409,70.3377,70.3822,30268.0
2017-02-13 13:35:00,78.97,78.99,78.93,78.95,29294.0,70.3822,70.4001,70.3466,70.3644,29294.0
2017-02-13 13:40:00,78.95,78.96,78.84,78.84,62447.0,70.3644,70.3733,70.2664,70.2664,62447.0
2017-02-13 13:45:00,78.84,78.86,78.8,78.8,24203.0,70.2664,70.2842,70.2307,70.2307,24203.0
2017-02-13 13:50:00,78.81,78.83,78.78,78.81,30647.0,70.2396,70.2575,70.2129,70.2396,30647.0
2017-02-13 13:55:00,78.81,78.81,78.77,78.78,17496.0,70.2396,70.2396,70.204,70.2129,17496.0
2017-02-13 14:00:00,78.78,78.82,78.77,78.81,27940.0,70.2129,70.2486,70.204,70.2396,27940.0
2017-02-13 14:05:00,78.81,78.87,78.8,78.87,18358.0,70.2396,70.2931,70.2307,70.2931,18358.0
2017-02-13 14:10:00,78.87,78.92,78.85,78.91,25197.0,70.2931,70.3377,70.2753,70.3288,25197.0
2017-02-13 14:15:00,78.91,78.93,78.88,78.93,53175.0,70.3288,70.3466,70.302,70.3466,53175.0
2017-02-13 14:20:00,78.94,78.94,78.89,78.93,28395.0,70.3555,70.3555,70.3109,70.3466,28395.0
2017-02-13 14:25:00,78.93,78.93,78.88,78.89,20522.0,70.3466,70.3466,70.302,70.3109,20522.0
2017-02-13 14:30:00,78.88,78.9,78.85,78.87,27789.0,70.302,70.3199,70.2753,70.2931,27789.0
2017-02-13 14:35:00,78.87,78.89,78.86,78.89,23941.0,70.2931,70.3109,70.2842,70.3109,23941.0
2017-02-13 14:40:00,78.88,78.93,78.85,78.92,32332.0,70.302,70.3466,70.2753,70.3377,32332.0
2017-02-13 14:45:00,78.92,78.94,78.85,78.86,20841.0,70.3377,70.3555,70.2753,70.2842,20841.0
2017-02-13 14:50:00,78.87,78.9,78.87,78.87,19892.0,70.2931,70.3199,70.2931,70.2931,19892.0
2017-02-13 14:55:00,78.88,78.9,78.87,78.87,24186.0,70.302,70.3199,70.2931,70.2931,24186.0
2017-02-13 15:00:00,78.88,78.92,78.85,78.88,32286.0,70.302,70.3377,70.2753,70.302,32286.0
2017-02-13 15:05:00,78.88,78.91,78.86,78.9,22337.0,70.302,70.3288,70.2842,70.3199,22337.0
2017-02-13 15:10:00,78.9,78.91,78.88,78.91,12734.0,70.3199,70.3288,70.302,70.3288,12734.0
2017-02-13 15:15:00,78.91,78.92,78.87,78.88,12468.0,70.3288,70.3377,70.2931,70.302,12468.0
2017-02-13 15:20:00,78.87,78.9,78.81,78.83,39930.0,70.2931,70.3199,70.2396,70.2575,39930.0
2017-02-13 15:25:00,78.83,78.86,78.77,78.86,43238.0,70.2575,70.2842,70.204,70.2842,43238.0
2017-02-13 15:30:00,78.85,78.87,78.82,78.87,21683.0,70.2753,70.2931,70.2486,70.2931,21683.0
2017-02-13 15:35:00,78.87,78.93,78.84,78.92,81972.0,70.2931,70.3466,70.2664,70.3377,81972.0
2017-02-13 15:40:00,78.92,78.96,78.89,78.95,36944.0,70.3377,70.3733,70.3109,70.3644,36944.0
2017-02-13 15:45:00,78.95,78.98,78.94,78.98,61831.0,70.3644,70.3912,70.3555,70.3912,61831.0
2017-02-13 15:50:00,78.98,79.0,78.93,78.94,63371.0,70.3912,70.409,70.3466,70.3555,63371.0
2017-02-13 15:55:00,78.94,78.96,78.9,78.91,110982.0,70.3555,70.3733,70.3199,70.3288,110982.0
2017-02-14 09:30:00,79.0,79.02,78.76,78.89,95983.0,70.409,70.4268,70.1951,70.3109,95983.0
2017-02-14 09:35:00,78.86,78.93,78.74,78.76,44436.0,70.2842,70.3466,70.1773,70.1951,44436.0
2017-02-14 09:40:00,78.77,78.88,78.73,78.78,28824.0,70.204,70.302,70.1683,70.2129,28824.0
2017-02-14 09:45:00,78.78,78.81,78.67,78.73,36677.0,70.2129,70.2396,70.1149,70.1683,36677.0
2017-02-14 09:50:00,78.72,78.87,78.72,78.84,30667.0,70.1594,70.2931,70.1594,70.2664,30667.0
2017-02-14 09:55:00,78.83,78.89,78.79,78.83,42504.0,70.2575,70.3109,70.2218,70.2575,42504.0
2017-02-14 10:00:00,78.82,79.0,78.81,78.92,39253.0,70.2486,70.409,70.2396,70.3377,39253.0
2017-02-14 10:05:00,78.91,78.94,78.83,78.85,33644.0,70.3288,70.3555,70.2575,70.2753,33644.0
2017-02-14 10:10:00,78.86,78.95,78.85,78.94,65577.0,70.2842,70.3644,70.2753,70.3555,65577.0
2017-02-14 10:15:00,78.94,78.96,78.82,78.89,74461.0,70.3555,70.3733,70.2486,70.3109,74461.0
2017-02-14 10:20:00,78.89,78.95,78.88,78.89,154387.0,70.3109,70.3644,70.302,70.3109,154387.0
2017-02-14 10:25:00,78.89,78.94,78.84,78.94,24509.0,70.3109,70.3555,70.2664,70.3555,24509.0
2017-02-14 10:30:00,78.93,78.95,78.85,78.93,31262.0,70.3466,70.3644,70.2753,70.3466,31262.0
2017-02-14 10:35:00,78.92,78.94,78.83,78.94,25359.0,70.3377,70.3555,70.2575,70.3555,25359.0
2017-02-14 10:40:00,78.94,78.96,78.82,78.86,29904.0,70.3555,70.3733,70.2486,70.2842,29904.0
2017-02-14 10:45:00,78.86,78.97,78.85,78.97,30671.0,70.2842,70.3822,70.2753,70.3822,30671.0
2017-02-14 10:50:00,78.97,79.06,78.93,79.02,54015.0,70.3822,70.4625,70.3466,70.4268,54015.0
2017-02-14 10:55:00,79.02,79.14,79.01,79.12,90832.0,70.4268,70.5338,70.4179,70.5159,90832.0
2017-02-14 11:00:00,79.13,79.13,78.95,78.98,48721.0,70.5248,70.5248,70.3644,70.3912,48721.0
2017-02-14 11:05:00,78.98,79.0,78.77,78.84,27465.0,70.3912,70.409,70.204,70.2664,27465.0
2017-02-14 11:10:00,78.85,78.95,78.85,78.95,30469.0,70.2753,70.3644,70.2753,70.3644,30469.0
2017-02-14 11:15:00,78.95,79.1,78.94,79.1,81283.0,70.3644,70.4981,70.3555,70.4981,81283.0
2017-02-14 11:20:00,79.12,79.14,79.06,79.09,34027.0,70.5159,70.5338,70.4625,70.4892,34027.0
2017-02-14 11:25:00,79.1,79.11,79.02,79.1,44603.0,70.4981,70.507,70.4268,70.4981,44603.0
2017-02-14 11:30:00,79.11,79.18,79.08,79.16,21810.0,70.507,70.5694,70.4803,70.5516,21810.0
2017-02-14 11:35:00,79.15,79.15,79.09,79.09,27265.0,70.5427,70.5427,70.4892,70.4892,27265.0
2017-02-14 11:40:00,79.09,79.11,79.06,79.09,19496.0,70.4892,70.507,70.4625,70.4892,19496.0
2017-02-14 11:45:00,79.08,79.09,79.02,79.07,34454.0,70.4803,70.4892,70.4268,70.4714,34454.0
2017-02-14 11:50:00,79.06,79.08,78.98,79.07,59013.0,70.4625,70.4803,70.3912,70.4714,59013.0
2017-02-14 11:55:00,79.07,79.17,79.06,79.11,40742.0,70.4714,70.5605,70.4625,70.507,40742.0
2017-02-14 12:00:00,79.11,79.15,79.06,79.13,23315.0,70.507,70.5427,70.4625,70.5248,23315.0
2017-02-14 12:05:00,79.13,79.16,79.11,79.11,20661.0,70.5248,70.5516,70.507,70.507,20661.0
2017-02-14 12:10:00,79.12,79.16,79.11,79.11,19405.0,70.5159,70.5516,70.507,70.507,19405.0
2017-02-14 12:15:00,79.11,79.16,79.11,79.16,16441.0,70.507,70.5516,70.507,70.5516,16441.0
2017-02-14 12:20:00,79.16,79.18,79.13,79.14,22966.0,70.5516,70.5694,70.5248,70.5338,22966.0
2017-02-14 12:25:00,79.15,79.15,79.04,79.04,17310.0,70.5427,70.5427,70.4446,70.4446,17310.0
2017-02-14 12:30:00,79.05,79.17,79.04,79.16,25616.0,70.4535,70.5605,70.4446,70.5516,25616.0
2017-02-14 12:35:00,79.15,79.19,79.08,79.08,23947.0,70.5427,70.5783,70.4803,70.4803,23947.0
2017-02-14 12:40:00,79.08,79.12,79.07,79.11,15590.0,70.4803,70.5159,70.4714,70.507,15590.0
2017-02-14 12:45:00,79.11,79.11,79.05,79.07,22445.0,70.507,70.507,70.4535,70.4714,22445.0
2017-02-14 12:50:00,79.07,79.23,79.06,79.18,60604.0,70.4714,70.614,70.4625,70.5694,60604.0
2017-02-14 12:55:00,79.18,79.21,79.15,79.18,24785.0,70.5694,70.5961,70.5427,70.5694,24785.0
2017-02-14 13:00:00,79.19,79.28,79.17,79.28,37751.0,70.5783,70.6585,70.5605,70.6585,37751.0
2017-02-14 13:05:00,79.27,79.33,79.26,79.33,34678.0,70.6496,70.7031,70.6407,70.7031,34678.0
2017-02-14 13:10:00,79.33,79.37,79.32,79.33,25686.0,70.7031,70.7387,70.6942,70.7031,25686.0
2017-02-14 13:15:00,79.33,79.33,79.27,79.27,24670.0,70.7031,70.7031,70.6496,70.6496,24670.0
2017-02-14 13:20:00,79.27,79.3,79.24,79.3,20781.0,70.6496,70.6764,70.6229,70.6764,20781.0
2017-02-14 13:25:00,79.3,79.33,79.26,79.33,23247.0,70.6764,70.7031,70.6407,70.7031,23247.0
2017-02-14 13:30:00,79.32,79.36,79.26,79.29,35443.0,70.6942,70.7298,70.6407,70.6674,35443.0
2017-02-14 13:35:00,79.28,79.32,79.27,79.32,13333.0,70.6585,70.6942,70.6496,70.6942,13333.0
2017-02-14 13:40:00,79.31,79.33,79.28,79.3,22380.0,70.6853,70.7031,70.6585,70.6764,22380.0
2017-02-14 13:45:00,79.3,79.33,79.29,79.3,18709.0,70.6764,70.7031,70.6674,70.6764,18709.0
2017-02-14 13:50:00,79.3,79.31,79.26,79.3,32710.0,70.6764,70.6853,70.6407,70.6764,32710.0
2017-02-14 13:55:00,79.3,79.33,79.28,79.31,31035.0,70.6764,70.7031,70.6585,70.6853,31035.0
2017-02-14 14:00:00,79.3,79.33,79.28,79.32,18845.0,70.6764,70.7031,70.6585,70.6942,18845.0
2017-02-14 14:05:00,79.31,79.39,79.31,79.35,18340.0,70.6853,70.7566,70.6853,70.7209,18340.0
2017-02-14 14:10:00,79.35,79.38,79.33,79.36,16092.0,70.7209,70.7477,70.7031,70.7298,16092.0
2017-02-14 14:15:00,79.35,79.38,79.34,79.37,18263.0,70.7209,70.7477,70.712,70.7387,18263.0
2017-02-14 14:20:00,79.38,79.43,79.37,79.42,31802.0,70.7477,70.7922,70.7387,70.7833,31802.0
2017-02-14 14:25:00,79.43,79.44,79.38,79.4,35005.0,70.7922,70.8011,70.7477,70.7655,35005.0
2017-02-14 14:30:00,79.4,79.4,79.31,79.33,16049.0,70.7655,70.7655,70.6853,70.7031,16049.0
2017-02-14 14:35:00,79.33,79.38,79.33,79.34,20148.0,70.7031,70.7477,70.7031,70.712,20148.0
2017-02-14 14:40:00,79.34,79.37,79.34,79.37,18181.0,70.712,70.7387,70.712,70.7387,18181.0
2017-02-14 14:45:00,79.37,79.37,79.32,79.34,20052.0,70.7387,70.7387,70.6942,70.712,20052.0
2017-02-14 14:50:00,79.35,79.35,79.3,79.31,23616.0,70.7209,70.7209,70.6764,70.6853,23616.0
2017-02-14 14:55:00,79.31,79.34,79.24,79.25,57995.0,70.6853,70.712,70.6229,70.6318,57995.0
2017-02-14 15:00:00,79.25,79.3,79.24,79.27,25918.0,70.6318,70.6764,70.6229,70.6496,25918.0
2017-02-14 15:05:00,79.27,79.3,79.26,79.27,25313.0,70.6496,70.6764,70.6407,70.6496,25313.0
2017-02-14 15:10:00,79.26,79.29,79.26,79.28,23219.0,70.6407,70.6674,70.6407,70.6585,23219.0
2017-02-14 15:15:00,79.28,79.32,79.27,79.31,23370.0,70.6585,70.6942,70.6496,70.6853,23370.0
2017-02-14 15:20:00,79.31,79.34,79.27,79.34,31971.0,70.6853,70.712,70.6496,70.712,31971.0
2017-02-14 15:25:00,79.34,79.37,79.32,79.36,51467.0,70.712,70.7387,70.6942,70.7298,51467.0
2017-02-14 15:30:00,79.36,79.39,79.34,79.35,42962.0,70.7298,70.7566,70.712,70.7209,42962.0
2017-02-14 15:35:00,79.35,79.4,79.35,79.4,48482.0,70.7209,70.7655,70.7209,70.7655,48482.0
2017-02-14 15:40:00,79.41,79.45,79.39,79.43,43593.0,70.7744,70.81,70.7566,70.7922,43593.0
2017-02-14 15:45:00,79.42,79.43,79.4,79.42,50439.0,70.7833,70.7922,70.7655,70.7833,50439.0
2017-02-14 15:50:00,79.42,79.45,79.39,79.42,64556.0,70.7833,70.81,70.7566,70.7833,64556.0
2017-02-14 15:55:00,79.41,79.42,79.31,79.4,138491.0,70.7744,70.7833,70.6853,70.7655,138491.0
2017-02-15 09:30:00,79.75,80.0,79.73,79.96,179074.0,71.0774,71.3002,71.0596,71.2646,179074.0
2017-02-15 09:35:00,79.98,79.99,79.74,79.76,27536.0,71.2824,71.2913,71.0685,71.0863,27536.0
2017-02-15 09:40:00,79.78,79.85,79.76,79.83,40227.0,71.1042,71.1665,71.0863,71.1487,40227.0
2017-02-15 09:45:00,79.83,79.85,79.77,79.84,54233.0,71.1487,71.1665,71.0952,71.1576,54233.0
2017-02-15 09:50:00,79.84,79.85,79.81,79.82,31804.0,71.1576,71.1665,71.1309,71.1398,31804.0
2017-02-15 09:55:00,79.82,79.84,79.77,79.77,38361.0,71.1398,71.1576,71.0952,71.0952,38361.0
2017-02-15 10:00:00,79.79,79.81,79.65,79.78,39108.0,71.1131,71.1309,70.9883,71.1042,39108.0
2017-02-15 10:05:00,79.77,79.79,79.67,79.67,37795.0,71.0952,71.1131,71.0061,71.0061,37795.0
2017-02-15 10:10:00,79.67,79.68,79.54,79.58,40918.0,71.0061,71.015,70.8903,70.9259,40918.0
2017-02-15 10:15:00,79.59,79.6,79.53,79.59,38113.0,70.9348,70.9437,70.8813,70.9348,38113.0
2017-02-15 10:20:00,79.59,79.61,79.57,79.59,46222.0,70.9348,70.9526,70.917,70.9348,46222.0
2017-02-15 10:25:00,79.59,79.68,79.59,79.62,78410.0,70.9348,71.015,70.9348,70.9616,78410.0
2017-02-15 10:30:00,79.63,79.82,79.61,79.77,38687.0,70.9705,71.1398,70.9526,71.0952,38687.0
2017-02-15 10:35:00,79.76,79.88,79.75,79.87,60028.0,71.0863,71.1933,71.0774,71.1844,60028.0
2017-02-15 10:40:00,79.88,80.0,79.86,79.98,36239.0,71.1933,71.3002,71.1755,71.2824,36239.0
2017-02-15 10:45:00,79.98,80.07,79.97,80.06,129713.0,71.2824,71.3626,71.2735,71.3537,129713.0
2017-02-15 10:50:00,80.06,80.1,79.94,79.95,25306.0,71.3537,71.3894,71.2468,71.2557,25306.0
2017-02-15 10:55:00,79.95,80.01,79.95,79.99,42602.0,71.2557,71.3091,71.2557,71.2913,42602.0
2017-02-15 11:00:00,80.0,80.0,79.97,79.99,29545.0,71.3002,71.3002,71.2735,71.2913,29545.0
2017-02-15 11:05:00,79.98,80.01,79.97,79.99,36742.0,71.2824,71.3091,71.2735,71.2913,36742.0
2017-02-15 11:10:00,80.0,80.0,79.96,79.98,33994.0,71.3002,71.3002,71.2646,71.2824,33994.0
2017-02-15 11:15:00,79.99,80.01,79.94,79.97,40488.0,71.2913,71.3091,71.2468,71.2735,40488.0
2017-02-15 11:20:00,79.96,80.01,79.94,80.0,27666.0,71.2646,71.3091,71.2468,71.3002,27666.0
2017-02-15 11:25:00,79.99,80.04,79.97,80.03,49967.0,71.2913,71.3359,71.2735,71.327,49967.0
2017-02-15 11:30:00,80.04,80.09,80.01,80.01,29893.0,71.3359,71.3805,71.3091,71.3091,29893.0
2017-02-15 11:35:00,80.01,80.02,79.95,79.96,29578.0,71.3091,71.3181,71.2557,71.2646,29578.0
2017-02-15 11:40:00,79.95,79.96,79.81,79.82,51364.0,71.2557,71.2646,71.1309,71.1398,51364.0
2017-02-15 11:45:00,79.82,79.85,79.78,79.85,24851.0,71.1398,71.1665,71.1042,71.1665,24851.0
2017-02-15 11:50:00,79.84,79.87,79.82,79.87,15361.0,71.1576,71.1844,71.1398,71.1844,15361.0
2017-02-15 11:55:00,79.87,79.93,79.85,79.93,20304.0,71.1844,71.2378,71.1665,71.2378,20304.0
2017-02-15 12:00:00,79.93,79.98,79.93,79.94,20840.0,71.2378,71.2824,71.2378,71.2468,20840.0
2017-02-15 12:05:00,79.94,79.95,79.86,79.86,23039.0,71.2468,71.2557,71.1755,71.1755,23039.0
2017-02-15 12:10:00,79.87,79.92,79.85,79.91,18239.0,71.1844,71.2289,71.1665,71.22,18239.0
2017-02-15 12:15:00,79.91,79.91,79.8,79.83,16108.0,71.22,71.22,71.122,71.1487,16108.0
2017-02-15 12:20:00,79.83,79.89,79.82,79.89,14133.0,71.1487,71.2022,71.1398,71.2022,14133.0
2017-02-15 12:25:00,79.89,79.92,79.88,79.9,22933.0,71.2022,71.2289,71.1933,71.2111,22933.0
2017-02-15 12:30:00,79.9,79.91,79.87,79.89,22452.0,71.2111,71.22,71.1844,71.2022,22452.0
2017-02-15 12:35:00,79.89,79.95,79.89,79.95,25023.0,71.2022,71.2557,71.2022,71.2557,25023.0
2017-02-15 12:40:00,79.94,79.96,79.89,79.96,16734.0,71.2468,71.2646,71.2022,71.2646,16734.0
2017-02-15 12:45:00,79.95,79.95,79.87,79.87,10599.0,71.2557,71.2557,71.1844,71.1844,10599.0
2017-02-15 12:50:00,79.86,79.93,79.86,79.93,15834.0,71.1755,71.2378,71.1755,71.2378,15834.0
2017-02-15 12:55:00,79.92,79.93,79.87,79.88,18889.0,71.2289,71.2378,71.1844,71.1933,18889.0
2017-02-15 13:00:00,79.88,79.94,79.87,79.92,17380.0,71.1933,71.2468,71.1844,71.2289,17380.0
2017-02-15 13:05:00,79.92,79.94,79.86,79.87,27512.0,71.2289,71.2468,71.1755,71.1844,27512.0
2017-02-15 13:10:00,79.87,79.89,79.81,79.83,15349.0,71.1844,71.2022,71.1309,71.1487,15349.0
2017-02-15 13:15:00,79.83,79.88,79.83,79.87,12999.0,71.1487,71.1933,71.1487,71.1844,12999.0
2017-02-15 13:20:00,79.87,79.88,79.85,79.88,14025.0,71.1844,71.1933,71.1665,71.1933,14025.0
2017-02-15 13:25:00,79.89,79.89,79.86,79.86,9938.0,71.2022,71.2022,71.1755,71.1755,9938.0
2017-02-15 13:30:00,79.86,79.91,79.83,79.84,44238.0,71.1755,71.22,71.1487,71.1576,44238.0
2017-02-15 13:35:00,79.84,79.85,78.78,79.13,766717.0,71.1576,71.1665,70.2129,70.5248,766717.0
2017-02-15 13:40:00,79.16,79.45,78.67,79.31,522256.0,70.5516,70.81,70.1149,70.6853,522256.0
2017-02-15 13:45:00,79.31,79.52,79.23,79.5,92602.0,70.6853,70.8724,70.614,70.8546,92602.0
2017-02-15 13:50:00,79.52,79.62,79.42,79.45,95371.0,70.8724,70.9616,70.7833,70.81,95371.0
2017-02-15 13:55:00,79.45,79.61,79.45,79.51,57868.0,70.81,70.9526,70.81,70.8635,57868.0
2017-02-15 14:00:00,79.52,79.52,79.33,79.45,66983.0,70.8724,70.8724,70.7031,70.81,66983.0
2017-02-15 14:05:00,79.45,79.48,79.36,79.43,31931.0,70.81,70.8368,70.7298,70.7922,31931.0
2017-02-15 14:10:00,79.42,79.55,79.42,79.54,64122.0,70.7833,70.8992,70.7833,70.8903,64122.0
2017-02-15 14:15:00,79.53,79.63,79.53,79.61,54616.0,70.8813,70.9705,70.8813,70.9526,54616.0
2017-02-15 14:20:00,79.61,79.74,79.59,79.73,30673.0,70.9526,71.0685,70.9348,71.0596,30673.0
2017-02-15 14:25:00,79.73,79.75,79.62,79.68,67260.0,71.0596,71.0774,70.9616,71.015,67260.0
2017-02-15 14:30:00,79.68,79.68,79.61,79.66,24374.0,71.015,71.015,70.9526,70.9972,24374.0
2017-02-15 14:35:00,79.66,79.75,79.65,79.67,62933.0,70.9972,71.0774,70.9883,71.0061,62933.0
2017-02-15 14:40:00,79.67,79.73,79.64,79.67,27770.0,71.0061,71.0596,70.9794,71.0061,27770.0
2017-02-15 14:45:00,79.67,79.68,79.6,79.62,42923.0,71.0061,71.015,70.9437,70.9616,42923.0
2017-02-15 14:50:00,79.61,79.63,79.48,79.49,51278.0,70.9526,70.9705,70.8368,70.8457,51278.0
2017-02-15 14:55:00,79.49,79.55,79.45,79.54,52713.0,70.8457,70.8992,70.81,70.8903,52713.0
2017-02-15 15:00:00,79.55,79.56,79.44,79.45,37361.0,70.8992,70.9081,70.8011,70.81,37361.0
2017-02-15 15:05:00,79.45,79.45,79.4,79.42,57699.0,70.81,70.81,70.7655,70.7833,57699.0
2017-02-15 15:10:00,79.42,79.53,79.4,79.51,83814.0,70.7833,70.8813,70.7655,70.8635,83814.0
2017-02-15 15:15:00,79.51,79.54,79.48,79.52,54207.0,70.8635,70.8903,70.8368,70.8724,54207.0
2017-02-15 15:20:00,79.52,79.58,79.43,79.58,69984.0,70.8724,70.9259,70.7922,70.9259,69984.0
2017-02-15 15:25:00,79.57,79.58,79.52,79.52,38654.0,70.917,70.9259,70.8724,70.8724,38654.0
2017-02-15 15:30:00,79.51,79.57,79.51,79.52,53690.0,70.8635,70.917,70.8635,70.8724,53690.0
2017-02-15 15:35:00,79.52,79.56,79.49,79.56,57319.0,70.8724,70.9081,70.8457,70.9081,57319.0
2017-02-15 15:40:00,79.55,79.59,79.45,79.45,93312.0,70.8992,70.9348,70.81,70.81,93312.0
2017-02-15 15:45:00,79.45,79.57,79.45,79.56,98545.0,70.81,70.917,70.81,70.9081,98545.0
2017-02-15 15:50:00,79.56,79.56,79.46,79.5,98033.0,70.9081,70.9081,70.819,70.8546,98033.0
2017-02-15 15:55:00,79.5,79.59,79.49,79.57,236113.0,70.8546,70.9348,70.8457,70.917,236113.0
2017-02-16 09:30:00,79.46,79.6,79.4,79.47,80209.0,70.819,70.9437,70.7655,70.8279,80209.0
2017-02-16 09:35:00,79.48,79.6,79.46,79.58,41844.0,70.8368,70.9437,70.819,70.9259,41844.0
2017-02-16 09:40:00,79.57,79.6,79.47,79.59,68760.0,70.917,70.9437,70.8279,70.9348,68760.0
2017-02-16 09:45:00,79.6,79.6,79.51,79.56,97869.0,70.9437,70.9437,70.8635,70.9081,97869.0
2017-02-16 09:50:00,79.56,79.57,79.47,79.49,34723.0,70.9081,70.917,70.8279,70.8457,34723.0
2017-02-16 09:55:00,79.5,79.57,79.48,79.49,50189.0,70.8546,70.917,70.8368,70.8457,50189.0
2017-02-16 10:00:00,79.48,79.5,79.31,79.32,48990.0,70.8368,70.8546,70.6853,70.6942,48990.0
2017-02-16 10:05:00,79.31,79.49,79.31,79.49,56676.0,70.6853,70.8457,70.6853,70.8457,56676.0
2017-02-16 10:10:00,79.5,79.5,79.35,79.36,44264.0,70.8546,70.8546,70.7209,70.7298,44264.0
2017-02-16 10:15:00,79.36,79.37,79.11,79.13,132480.0,70.7298,70.7387,70.507,70.5248,132480.0
2017-02-16 10:20:00,79.13,79.25,79.13,79.17,53391.0,70.5248,70.6318,70.5248,70.5605,53391.0
2017-02-16 10:25:00,79.17,79.24,79.11,79.23,39620.0,70.5605,70.6229,70.507,70.614,39620.0
2017-02-16 10:30:00,79.24,79.55,79.23,79.55,69439.0,70.6229,70.8992,70.614,70.8992,69439.0
2017-02-16 10:35:00,79.54,79.54,79.47,79.54,35326.0,70.8903,70.8903,70.8279,70.8903,35326.0
2017-02-16 10:40:00,79.54,79.6,79.52,79.55,52859.0,70.8903,70.9437,70.8724,70.8992,52859.0
2017-02-16 10:45:00,79.55,79.55,79.3,79.33,94358.0,70.8992,70.8992,70.6764,70.7031,94358.0
2017-02-16 10:50:00,79.33,79.39,79.06,79.09,181857.0,70.7031,70.7566,70.4625,70.4892,181857.0
2017-02-16 10:55:00,79.1,79.19,79.04,79.17,98922.0,70.4981,70.5783,70.4446,70.5605,98922.0
2017-02-16 11:00:00,79.16,79.17,79.11,79.14,36846.0,70.5516,70.5605,70.507,70.5338,36846.0
2017-02-16 11:05:00,79.14,79.17,79.03,79.07,66224.0,70.5338,70.5605,70.4357,70.4714,66224.0
2017-02-16 11:10:00,79.07,79.07,78.92,78.98,75858.0,70.4714,70.4714,70.3377,70.3912,75858.0
2017-02-16 11:15:00,78.97,79.27,78.96,79.27,98217.0,70.3822,70.6496,70.3733,70.6496,98217.0
2017-02-16 11:20:00,79.25,79.32,79.24,79.3,54220.0,70.6318,70.6942,70.6229,70.6764,54220.0
2017-02-16 11:25:00,79.29,79.31,79.19,79.29,20308.0,70.6674,70.6853,70.5783,70.6674,20308.0
2017-02-16 11:30:00,79.29,79.43,79.28,79.43,27822.0,70.6674,70.7922,70.6585,70.7922,27822.0
2017-02-16 11:35:00,79.42,79.43,79.3,79.34,28423.0,70.7833,70.7922,70.6764,70.712,28423.0
2017-02-16 11:40:00,79.34,79.43,79.34,79.42,23667.0,70.712,70.7922,70.712,70.7833,23667.0
2017-02-16 11:45:00,79.42,79.43,79.27,79.29,65444.0,70.7833,70.7922,70.6496,70.6674,65444.0
2017-02-16 11:50:00,79.29,79.38,79.26,79.32,35138.0,70.6674,70.7477,70.6407,70.6942,35138.0
2017-02-16 11:55:00,79.33,79.41,79.32,79.41,61582.0,70.7031,70.7744,70.6942,70.7744,61582.0
2017-02-16 12:00:00,79.43,79.44,79.36,79.4,36250.0,70.7922,70.8011,70.7298,70.7655,36250.0
2017-02-16 12:05:00,79.4,79.41,79.27,79.28,20183.0,70.7655,70.7744,70.6496,70.6585,20183.0
2017-02-16 12:10:00,79.28,79.31,79.23,79.23,18257.0,70.6585,70.6853,70.614,70.614,18257.0
2017-02-16 12:15:00,79.23,79.31,79.22,79.3,14849.0,70.614,70.6853,70.6051,70.6764,14849.0
2017-02-16 12:20:00,79.3,79.33,79.26,79.28,19506.0,70.6764,70.7031,70.6407,70.6585,19506.0
2017-02-16 12:25:00,79.29,79.35,79.29,79.34,32365.0,70.6674,70.7209,70.6674,70.712,32365.0
2017-02-16 12:30:00,79.35,79.36,79.29,79.34,19845.0,70.7209,70.7298,70.6674,70.712,19845.0
2017-02-16 12:35:00,79.36,79.44,79.35,79.4,20756.0,70.7298,70.8011,70.7209,70.7655,20756.0
2017-02-16 12:40:00,79.4,79.41,79.36,79.4,16560.0,70.7655,70.7744,70.7298,70.7655,16560.0
2017-02-16 12:45:00,79.39,79.39,79.31,79.33,15953.0,70.7566,70.7566,70.6853,70.7031,15953.0
2017-02-16 12:50:00,79.32,79.4,79.32,79.35,33946.0,70.6942,70.7655,70.6942,70.7209,33946.0
2017-02-16 12:55:00,79.35,79.36,79.27,79.27,29588.0,70.7209,70.7298,70.6496,70.6496,29588.0
2017-02-16 13:00:00,79.26,79.27,79.16,79.16,22635.0,70.6407,70.6496,70.5516,70.5516,22635.0
2017-02-16 13:05:00,79.17,79.3,79.17,79.29,19153.0,70.5605,70.6764,70.5605,70.6674,19153.0
2017-02-16 13:10:00,79.3,79.31,79.22,79.26,29606.0,70.6764,70.6853,70.6051,70.6407,29606.0
2017-02-16 13:15:00,79.26,79.31,79.25,79.28,45243.0,70.6407,70.6853,70.6318,70.6585,45243.0
2017-02-16 13:20:00,79.27,79.32,79.25,79.25,32933.0,70.6496,70.6942,70.6318,70.6318,32933.0
2017-02-16 13:25:00,79.25,79.28,79.17,79.26,22693.0,70.6318,70.6585,70.5605,70.6407,22693.0
2017-02-16 13:30:00,79.25,79.26,79.2,79.23,20924.0,70.6318,70.6407,70.5872,70.614,20924.0
2017-02-16 13:35:00,79.22,79.27,79.2,79.26,27419.0,70.6051,70.6496,70.5872,70.6407,27419.0
2017-02-16 13:40:00,79.26,79.27,79.19,79.2,20913.0,70.6407,70.6496,70.5783,70.5872,20913.0
2017-02-16 13:45:00,79.21,79.24,79.19,79.24,27463.0,70.5961,70.6229,70.5783,70.6229,27463.0
2017-02-16 13:50:00,79.24,79.27,79.24,79.27,19778.0,70.6229,70.6496,70.6229,70.6496,19778.0
2017-02-16 13:55:00,79.27,79.32,79.26,79.29,37730.0,70.6496,70.6942,70.6407,70.6674,37730.0
2017-02-16 14:00:00,79.29,79.32,79.25,79.26,34434.0,70.6674,70.6942,70.6318,70.6407,34434.0
2017-02-16 14:05:00,79.26,79.32,79.25,79.3,27204.0,70.6407,70.6942,70.6318,70.6764,27204.0
2017-02-16 14:10:00,79.3,79.34,79.28,79.34,32025.0,70.6764,70.712,70.6585,70.712,32025.0
2017-02-16 14:15:00,79.33,79.34,79.24,79.25,52736.0,70.7031,70.712,70.6229,70.6318,52736.0
2017-02-16 14:20:00,79.24,79.32,79.18,79.22,48305.0,70.6229,70.6942,70.5694,70.6051,48305.0
2017-02-16 14:25:00,79.22,79.27,79.21,79.27,21052.0,70.6051,70.6496,70.5961,70.6496,21052.0
2017-02-16 14:30:00,79.27,79.29,79.24,79.29,26634.0,70.6496,70.6674,70.6229,70.6674,26634.0
2017-02-16 14:35:00,79.29,79.3,79.26,79.28,26220.0,70.6674,70.6764,70.6407,70.6585,26220.0
2017-02-16 14:40:00,79.28,79.39,79.27,79.39,58764.0,70.6585,70.7566,70.6496,70.7566,58764.0
2017-02-16 14:45:00,79.37,79.4,79.32,79.32,25435.0,70.7387,70.7655,70.6942,70.6942,25435.0
2017-02-16 14:50:00,79.32,79.34,79.26,79.34,22100.0,70.6942,70.712,70.6407,70.712,22100.0
2017-02-16 14:55:00,79.33,79.42,79.32,79.4,38779.0,70.7031,70.7833,70.6942,70.7655,38779.0
2017-02-16 15:00:00,79.4,79.45,79.37,79.44,29698.0,70.7655,70.81,70.7387,70.8011,29698.0
2017-02-16 15:05:00,79.43,79.43,79.34,79.36,25137.0,70.7922,70.7922,70.712,70.7298,25137.0
2017-02-16 15:10:00,79.37,79.41,79.35,79.37,22790.0,70.7387,70.7744,70.7209,70.7387,22790.0
2017-02-16 15:15:00,79.37,79.39,79.35,79.37,32108.0,70.7387,70.7566,70.7209,70.7387,32108.0
2017-02-16 15:20:00,79.37,79.47,79.36,79.46,36030.0,70.7387,70.8279,70.7298,70.819,36030.0
2017-02-16 15:25:00,79.46,79.47,79.44,79.44,17832.0,70.819,70.8279,70.8011,70.8011,17832.0
2017-02-16 15:30:00,79.44,79.48,79.39,79.46,47463.0,70.8011,70.8368,70.7566,70.819,47463.0
2017-02-16 15:35:00,79.47,79.49,79.42,79.45,29284.0,70.8279,70.8457,70.7833,70.81,29284.0
2017-02-16 15:40:00,79.45,79.48,79.44,79.47,37354.0,70.81,70.8368,70.8011,70.8279,37354.0
2017-02-16 15:45:00,79.48,79.49,79.45,79.45,48424.0,70.8368,70.8457,70.81,70.81,48424.0
2017-02-16 15:50:00,79.45,79.49,79.42,79.45,76808.0,70.81,70.8457,70.7833,70.81,76808.0
2017-02-16 15:55:00,79.45,79.51,79.43,79.49,167591.0,70.81,70.8635,70.7922,70.8457,167591.0
2017-02-17 09:30:00,79.22,79.28,78.9,78.94,264583.0,70.6051,70.6585,70.3199,70.3555,264583.0
2017-02-17 09:35:00,78.96,79.2,78.93,78.93,36604.0,70.3733,70.5872,70.3466,70.3466,36604.0
2017-02-17 09:40:00,78.91,79.12,78.91,79.11,38692.0,70.3288,70.5159,70.3288,70.507,38692.0
2017-02-17 09:45:00,79.09,79.23,78.98,79.19,31970.0,70.4892,70.614,70.3912,70.5783,31970.0
2017-02-17 09:50:00,79.17,79.2,78.97,79.0,39239.0,70.5605,70.5872,70.3822,70.409,39239.0
2017-02-17 09:55:00,79.0,79.03,78.92,78.99,69626.0,70.409,70.4357,70.3377,70.4001,69626.0
2017-02-17 10:00:00,79.0,79.11,78.91,79.09,40968.0,70.409,70.507,70.3288,70.4892,40968.0
2017-02-17 10:05:00,79.11,79.12,79.0,79.02,17254.0,70.507,70.5159,70.409,70.4268,17254.0
2017-02-17 10:10:00,79.02,79.14,79.0,79.1,46958.0,70.4268,70.5338,70.409,70.4981,46958.0
2017-02-17 10:15:00,79.11,79.21,79.09,79.14,20258.0,70.507,70.5961,70.4892,70.5338,20258.0
2017-02-17 10:20:00,79.14,79.19,79.12,79.19,14907.0,70.5338,70.5783,70.5159,70.5783,14907.0
2017-02-17 10:25:00,79.18,79.22,79.16,79.22,16462.0,70.5694,70.6051,70.5516,70.6051,16462.0
2017-02-17 10:30:00,79.21,79.24,79.13,79.14,12549.0,70.5961,70.6229,70.5248,70.5338,12549.0
2017-02-17 10:35:00,79.15,79.15,79.02,79.09,21913.0,70.5427,70.5427,70.4268,70.4892,21913.0
2017-02-17 10:40:00,79.09,79.15,79.07,79.13,15356.0,70.4892,70.5427,70.4714,70.5248,15356.0
2017-02-17 10:45:00,79.13,79.2,79.12,79.15,14538.0,70.5248,70.5872,70.5159,70.5427,14538.0
2017-02-17 10:50:00,79.15,79.18,79.11,79.15,13000.0,70.5427,70.5694,70.507,70.5427,13000.0
2017-02-17 10:55:00,79.15,79.21,79.14,79.18,12561.0,70.5427,70.5961,70.5338,70.5694,12561.0
2017-02-17 11:00:00,79.18,79.21,79.16,79.2,16590.0,70.5694,70.5961,70.5516,70.5872,16590.0
2017-02-17 11:05:00,79.2,79.21,79.12,79.15,20812.0,70.5872,70.5961,70.5159,70.5427,20812.0
2017-02-17 11:10:00,79.16,79.2,79.14,79.15,34756.0,70.5516,70.5872,70.5338,70.5427,34756.0
2017-02-17 11:15:00,79.15,79.17,79.05,79.07,27545.0,70.5427,70.5605,70.4535,70.4714,27545.0
2017-02-17 11:20:00,79.07,79.09,79.01,79.09,21936.0,70.4714,70.4892,70.4179,70.4892,21936.0
2017-02-17 11:25:00,79.08,79.11,79.05,79.09,23372.0,70.4803,70.507,70.4535,70.4892,23372.0
2017-02-17 11:30:00,79.09,79.15,79.09,79.13,16348.0,70.4892,70.5427,70.4892,70.5248,16348.0
2017-02-17 11:35:00,79.13,79.15,79.07,79.12,26360.0,70.5248,70.5427,70.4714,70.5159,26360.0
2017-02-17 11:40:00,79.11,79.19,79.11,79.19,10196.0,70.507,70.5783,70.507,70.5783,10196.0
2017-02-17 11:45:00,79.18,79.19,79.15,79.19,9327.0,70.5694,70.5783,70.5427,70.5783,9327.0
2017-02-17 11:50:00,79.18,79.23,79.16,79.2,17954.0,70.5694,70.614,70.5516,70.5872,17954.0
2017-02-17 11:55:00,79.2,79.22,79.16,79.18,29262.0,70.5872,70.6051,70.5516,70.5694,29262.0
2017-02-17 12:00:00,79.18,79.22,79.17,79.22,11728.0,70.5694,70.6051,70.5605,70.6051,11728.0
2017-02-17 12:05:00,79.21,79.23,79.17,79.17,9201.0,70.5961,70.614,70.5605,70.5605,9201.0
2017-02-17 12:10:00,79.16,79.21,79.14,79.2,13171.0,70.5516,70.5961,70.5338,70.5872,13171.0
2017-02-17 12:15:00,79.18,79.21,79.17,79.17,7917.0,70.5694,70.5961,70.5605,70.5605,7917.0
2017-02-17 12:20:00,79.17,79.23,79.17,79.22,11275.0,70.5605,70.614,70.5605,70.6051,11275.0
2017-02-17 12:25:00,79.21,79.26,79.2,79.22,17796.0,70.5961,70.6407,70.5872,70.6051,17796.0
2017-02-17 12:30:00,79.23,79.24,79.16,79.17,19268.0,70.614,70.6229,70.5516,70.5605,19268.0
2017-02-17 12:35:00,79.17,79.2,79.15,79.19,15739.0,70.5605,70.5872,70.5427,70.5783,15739.0
2017-02-17 12:40:00,79.19,79.22,79.19,79.21,8259.0,70.5783,70.6051,70.5783,70.5961,8259.0
2017-02-17 12:45:00,79.21,79.21,79.16,79.18,5930.0,70.5961,70.5961,70.5516,70.5694,5930.0
2017-02-17 12:50:00,79.17,79.18,79.14,79.18,12632.0,70.5605,70.5694,70.5338,70.5694,12632.0
2017-02-17 12:55:00,79.17,79.21,79.15,79.21,8371.0,70.5605,70.5961,70.5427,70.5961,8371.0
2017-02-17 13:00:00,79.21,79.23,79.21,79.21,12159.0,70.5961,70.614,70.5961,70.5961,12159.0
2017-02-17 13:05:00,79.2,79.24,79.18,79.19,14731.0,70.5872,70.6229,70.5694,70.5783,14731.0
2017-02-17 13:10:00,79.19,79.25,79.19,79.22,9739.0,70.5783,70.6318,70.5783,70.6051,9739.0
2017-02-17 13:15:00,79.23,79.27,79.2,79.26,11759.0,70.614,70.6496,70.5872,70.6407,11759.0
2017-02-17 13:20:00,79.26,79.31,79.26,79.3,16979.0,70.6407,70.6853,70.6407,70.6764,16979.0
2017-02-17 13:25:00,79.29,79.3,79.26,79.28,23500.0,70.6674,70.6764,70.6407,70.6585,23500.0
2017-02-17 13:30:00,79.29,79.35,79.29,79.35,13226.0,70.6674,70.7209,70.6674,70.7209,13226.0
2017-02-17 13:35:00,79.35,79.37,79.32,79.34,21920.0,70.7209,70.7387,70.6942,70.712,21920.0
2017-02-17 13:40:00,79.33,79.39,79.32,79.37,16541.0,70.7031,70.7566,70.6942,70.7387,16541.0
2017-02-17 13:45:00,79.37,79.39,79.35,79.36,14841.0,70.7387,70.7566,70.7209,70.7298,14841.0
2017-02-17 13:50:00,79.36,79.38,79.32,79.36,41542.0,70.7298,70.7477,70.6942,70.7298,41542.0
2017-02-17 13:55:00,79.36,79.4,79.34,79.39,20358.0,70.7298,70.7655,70.712,70.7566,20358.0
2017-02-17 14:00:00,79.38,79.4,79.35,79.38,12104.0,70.7477,70.7655,70.7209,70.7477,12104.0
2017-02-17 14:05:00,79.37,79.4,79.37,79.39,8599.0,70.7387,70.7655,70.7387,70.7566,8599.0
2017-02-17 14:10:00,79.38,79.41,79.38,79.41,12325.0,70.7477,70.7744,70.7477,70.7744,12325.0
2017-02-17 14:15:00,79.41,79.45,79.4,79.43,17010.0,70.7744,70.81,70.7655,70.7922,17010.0
2017-02-17 14:20:00,79.43,79.46,79.42,79.43,15763.0,70.7922,70.819,70.7833,70.7922,15763.0
2017-02-17 14:25:00,79.43,79.46,79.42,79.43,12091.0,70.7922,70.819,70.7833,70.7922,12091.0
2017-02-17 14:30:00,79.43,79.47,79.42,79.45,12814.0,70.7922,70.8279,70.7833,70.81,12814.0
2017-02-17 14:35:00,79.46,79.49,79.44,79.47,15957.0,70.819,70.8457,70.8011,70.8279,15957.0
2017-02-17 14:40:00,79.48,79.49,79.44,79.45,11886.0,70.8368,70.8457,70.8011,70.81,11886.0
2017-02-17 14:45:00,79.46,79.49,79.44,79.47,13626.0,70.819,70.8457,70.8011,70.8279,13626.0
2017-02-17 14:50:00,79.46,79.49,79.45,79.48,14569.0,70.819,70.8457,70.81,70.8368,14569.0
2017-02-17 14:55:00,79.47,79.52,79.46,79.49,33745.0,70.8279,70.8724,70.819,70.8457,33745.0
2017-02-17 15:00:00,79.49,79.58,79.49,79.57,33748.0,70.8457,70.9259,70.8457,70.917,33748.0
2017-02-17 15:05:00,79.56,79.68,79.55,79.66,48080.0,70.9081,71.015,70.8992,70.9972,48080.0
2017-02-17 15:10:00,79.66,79.76,79.65,79.76,48533.0,70.9972,71.0863,70.9883,71.0863,48533.0
2017-02-17 15:15:00,79.75,79.78,79.69,79.69,41452.0,71.0774,71.1042,71.0239,71.0239,41452.0
2017-02-17 15:20:00,79.7,79.7,79.58,79.58,21587.0,71.0329,71.0329,70.9259,70.9259,21587.0
2017-02-17 15:25:00,79.57,79.64,79.56,79.62,27567.0,70.917,70.9794,70.9081,70.9616,27567.0
2017-02-17 15:30:00,79.63,79.68,79.63,79.67,25271.0,70.9705,71.015,70.9705,71.0061,25271.0
2017-02-17 15:35:00,79.68,79.68,79.64,79.66,24193.0,71.015,71.015,70.9794,70.9972,24193.0
2017-02-17 15:40:00,79.67,79.72,79.66,79.7,31114.0,71.0061,71.0507,70.9972,71.0329,31114.0
2017-02-17 15:45:00,79.7,79.77,79.69,79.72,42327.0,71.0329,71.0952,71.0239,71.0507,42327.0
2017-02-17 15:50:00,79.71,79.76,79.71,79.74,36796.0,71.0418,71.0863,71.0418,71.0685,36796.0
2017-02-17 15:55:00,79.73,79.77,79.66,79.7,180850.0,71.0596,71.0952,70.9972,71.0329,180850.0
2017-02-21 09:30:00,79.92,80.45,79.82,80.17,157321.0,71.2289,71.7013,71.1398,71.4518,157321.0
2017-02-21 09:35:00,80.23,80.28,79.95,80.04,74482.0,71.5052,71.5498,71.2557,71.3359,74482.0
2017-02-21 09:40:00,80.04,80.17,79.98,80.13,79796.0,71.3359,71.4518,71.2824,71.4161,79796.0
2017-02-21 09:45:00,80.13,80.16,79.98,80.1,60973.0,71.4161,71.4428,71.2824,71.3894,60973.0
2017-02-21 09:50:00,80.1,80.19,80.07,80.08,55764.0,71.3894,71.4696,71.3626,71.3715,55764.0
2017-02-21 09:55:00,80.08,80.16,80.07,80.12,37953.0,71.3715,71.4428,71.3626,71.4072,37953.0
2017-02-21 10:00:00,80.12,80.19,80.11,80.14,40864.0,71.4072,71.4696,71.3983,71.425,40864.0
2017-02-21 10:05:00,80.14,80.22,80.1,80.13,68616.0,71.425,71.4963,71.3894,71.4161,68616.0
2017-02-21 10:10:00,80.12,80.15,80.07,80.13,52548.0,71.4072,71.4339,71.3626,71.4161,52548.0
2017-02-21 10:15:00,80.14,80.16,80.1,80.16,20897.0,71.425,71.4428,71.3894,71.4428,20897.0
2017-02-21 10:20:00,80.15,80.2,80.14,80.15,23950.0,71.4339,71.4785,71.425,71.4339,23950.0
2017-02-21 10:25:00,80.15,80.21,80.14,80.16,26995.0,71.4339,71.4874,71.425,71.4428,26995.0
2017-02-21 10:30:00,80.15,80.18,80.12,80.12,26761.0,71.4339,71.4607,71.4072,71.4072,26761.0
2017-02-21 10:35:00,80.13,80.17,80.11,80.16,55564.0,71.4161,71.4518,71.3983,71.4428,55564.0
2017-02-21 10:40:00,80.16,80.2,80.12,80.16,47863.0,71.4428,71.4785,71.4072,71.4428,47863.0
2017-02-21 10:45:00,80.16,80.19,80.1,80.12,45886.0,71.4428,71.4696,71.3894,71.4072,45886.0
2017-02-21 10:50:00,80.12,80.13,80.01,80.01,66028.0,71.4072,71.4161,71.3091,71.3091,66028.0
2017-02-21 10:55:00,80.01,80.03,79.96,79.97,43286.0,71.3091,71.327,71.2646,71.2735,43286.0
2017-02-21 11:00:00,79.97,79.99,79.93,79.95,19047.0,71.2735,71.2913,71.2378,71.2557,19047.0
2017-02-21 11:05:00,79.95,79.99,79.94,79.97,20886.0,71.2557,71.2913,71.2468,71.2735,20886.0
2017-02-21 11:10:00,79.96,79.97,79.88,79.9,24271.0,71.2646,71.2735,71.1933,71.2111,24271.0
2017-02-21 11:15:00,79.9,79.96,79.85,79.96,13098.0,71.2111,71.2646,71.1665,71.2646,13098.0
2017-02-21 11:20:00,79.97,79.98,79.8,79.8,24570.0,71.2735,71.2824,71.122,71.122,24570.0
2017-02-21 11:25:00,79.79,79.81,79.7,79.71,25106.0,71.1131,71.1309,71.0329,71.0418,25106.0
2017-02-21 11:30:00,79.71,79.74,79.66,79.74,31565.0,71.0418,71.0685,70.9972,71.0685,31565.0
2017-02-21 11:35:00,79.75,79.77,79.64,79.64,23179.0,71.0774,71.0952,70.9794,70.9794,23179.0
2017-02-21 11:40:00,79.65,79.74,79.64,79.72,10892.0,70.9883,71.0685,70.9794,71.0507,10892.0
2017-02-21 11:45:00,79.73,79.75,79.7,79.74,15927.0,71.0596,71.0774,71.0329,71.0685,15927.0
2017-02-21 11:50:00,79.75,79.85,79.72,79.84,12926.0,71.0774,71.1665,71.0507,71.1576,12926.0
2017-02-21 11:55:00,79.86,79.9,79.83,79.89,14404.0,71.1755,71.2111,71.1487,71.2022,14404.0
2017-02-21 12:00:00,79.9,79.93,79.87,79.92,12573.0,71.2111,71.2378,71.1844,71.2289,12573.0
2017-02-21 12:05:00,79.92,79.95,79.9,79.9,12177.0,71.2289,71.2557,71.2111,71.2111,12177.0
2017-02-21 12:10:00,79.9,79.91,79.88,79.89,7853.0,71.2111,71.22,71.1933,71.2022,7853.0
2017-02-21 12:15:00,79.89,79.9,79.83,79.85,9918.0,71.2022,71.2111,71.1487,71.1665,9918.0
2017-02-21 12:20:00,79.86,79.89,79.85,79.86,9701.0,71.1755,71.2022,71.1665,71.1755,9701.0
2017-02-21 12:25:00,79.86,79.91,79.83,79.91,17465.0,71.1755,71.22,71.1487,71.22,17465.0
2017-02-21 12:30:00,79.9,79.93,79.9,79.92,14304.0,71.2111,71.2378,71.2111,71.2289,14304.0
2017-02-21 12:35:00,79.91,79.95,79.91,79.92,9282.0,71.22,71.2557,71.22,71.2289,9282.0
2017-02-21 12:40:00,79.92,79.92,79.86,79.88,8912.0,71.2289,71.2289,71.1755,71.1933,8912.0
2017-02-21 12:45:00,79.88,79.9,79.86,79.86,9330.0,71.1933,71.2111,71.1755,71.1755,9330.0
2017-02-21 12:50:00,79.86,79.88,79.83,79.87,20424.0,71.1755,71.1933,71.1487,71.1844,20424.0
2017-02-21 12:55:00,79.86,79.86,79.81,79.82,9490.0,71.1755,71.1755,71.1309,71.1398,9490.0
2017-02-21 13:00:00,79.81,79.84,79.79,79.84,10849.0,71.1309,71.1576,71.1131,71.1576,10849.0
2017-02-21 13:05:00,79.83,79.83,79.79,79.81,9028.0,71.1487,71.1487,71.1131,71.1309,9028.0
2017-02-21 13:10:00,79.81,79.85,79.8,79.83,12699.0,71.1309,71.1665,71.122,71.1487,12699.0
2017-02-21 13:15:00,79.82,79.89,79.81,79.88,14811.0,71.1398,71.2022,71.1309,71.1933,14811.0
2017-02-21 13:20:00,79.88,79.89,79.86,79.86,8191.0,71.1933,71.2022,71.1755,71.1755,8191.0
2017-02-21 13:25:00,79.87,79.93,79.87,79.88,15125.0,71.1844,71.2378,71.1844,71.1933,15125.0
2017-02-21 13:30:00,79.87,79.87,79.82,79.82,11902.0,71.1844,71.1844,71.1398,71.1398,11902.0
2017-02-21 13:35:00,79.81,79.82,79.77,79.78,23004.0,71.1309,71.1398,71.0952,71.1042,23004.0
2017-02-21 13:40:00,79.78,79.88,79.77,79.86,16437.0,71.1042,71.1933,71.0952,71.1755,16437.0
2017-02-21 13:45:00,79.86,79.86,79.82,79.82,8643.0,71.1755,71.1755,71.1398,71.1398,8643.0
2017-02-21 13:50:00,79.83,79.84,79.79,79.81,15218.0,71.1487,71.1576,71.1131,71.1309,15218.0
2017-02-21 13:55:00,79.81,79.81,79.76,79.8,12410.0,71.1309,71.1309,71.0863,71.122,12410.0
2017-02-21 14:00:00,79.81,79.82,79.76,79.82,13513.0,71.1309,71.1398,71.0863,71.1398,13513.0
2017-02-21 14:05:00,79.83,79.84,79.79,79.84,16176.0,71.1487,71.1576,71.1131,71.1576,16176.0
2017-02-21 14:10:00,79.84,79.88,79.83,79.87,13181.0,71.1576,71.1933,71.1487,71.1844,13181.0
2017-02-21 14:15:00,79.87,79.9,79.86,79.88,11766.0,71.1844,71.2111,71.1755,71.1933,11766.0
2017-02-21 14:20:00,79.89,79.94,79.89,79.92,13500.0,71.2022,71.2468,71.2022,71.2289,13500.0
2017-02-21 14:25:00,79.93,79.97,79.91,79.95,16074.0,71.2378,71.2735,71.22,71.2557,16074.0
2017-02-21 14:30:00,79.95,79.95,79.92,79.93,9943.0,71.2557,71.2557,71.2289,71.2378,9943.0
2017-02-21 14:35:00,79.93,79.95,79.92,79.92,25285.0,71.2378,71.2557,71.2289,71.2289,25285.0
2017-02-21 14:40:00,79.92,79.95,79.92,79.93,12256.0,71.2289,71.2557,71.2289,71.2378,12256.0
2017-02-21 14:45:00,79.94,79.98,79.93,79.97,17600.0,71.2468,71.2824,71.2378,71.2735,17600.0
2017-02-21 14:50:00,79.97,79.97,79.92,79.95,20998.0,71.2735,71.2735,71.2289,71.2557,20998.0
2017-02-21 14:55:00,79.95,79.96,79.9,79.91,24027.0,71.2557,71.2646,71.2111,71.22,24027.0
2017-02-21 15:00:00,79.91,79.92,79.81,79.83,26911.0,71.22,71.2289,71.1309,71.1487,26911.0
2017-02-21 15:05:00,79.82,79.85,79.79,79.83,41943.0,71.1398,71.1665,71.1131,71.1487,41943.0
2017-02-21 15:10:00,79.82,79.85,79.8,79.84,25454.0,71.1398,71.1665,71.122,71.1576,25454.0
2017-02-21 15:15:00,79.84,79.88,79.84,79.88,22866.0,71.1576,71.1933,71.1576,71.1933,22866.0
2017-02-21 15:20:00,79.88,79.92,79.85,79.92,30203.0,71.1933,71.2289,71.1665,71.2289,30203.0
2017-02-21 15:25:00,79.93,79.94,79.9,79.92,32592.0,71.2378,71.2468,71.2111,71.2289,32592.0
2017-02-21 15:30:00,79.93,79.95,79.91,79.95,36537.0,71.2378,71.2557,71.22,71.2557,36537.0
2017-02-21 15:35:00,79.95,79.98,79.94,79.95,41703.0,71.2557,71.2824,71.2468,71.2557,41703.0
2017-02-21 15:40:00,79.95,80.0,79.94,79.99,46374.0,71.2557,71.3002,71.2468,71.2913,46374.0
2017-02-21 15:45:00,79.98,80.0,79.95,79.95,71437.0,71.2824,71.3002,71.2557,71.2557,71437.0
2017-02-21 15:50:00,79.95,79.98,79.95,79.98,82994.0,71.2557,71.2824,71.2557,71.2824,82994.0
2017-02-21 15:55:00,79.98,80.0,79.91,79.95,211313.0,71.2824,71.3002,71.22,71.2557,211313.0
2017-02-22 09:30:00,79.81,79.83,79.48,79.48,87739.0,71.1309,71.1487,70.8368,70.8368,87739.0
2017-02-22 09:35:00,79.49,79.63,79.39,79.45,38003.0,70.8457,70.9705,70.7566,70.81,38003.0
2017-02-22 09:40:00,79.47,79.72,79.45,79.65,61279.0,70.8279,71.0507,70.81,70.9883,61279.0
2017-02-22 09:45:00,79.65,79.86,79.64,79.83,43341.0,70.9883,71.1755,70.9794,71.1487,43341.0
2017-02-22 09:50:00,79.83,79.84,79.79,79.84,34890.0,71.1487,71.1576,71.1131,71.1576,34890.0
2017-02-22 09:55:00,79.83,79.85,79.77,79.79,35455.0,71.1487,71.1665,71.0952,71.1131,35455.0
2017-02-22 10:00:00,79.79,79.95,79.78,79.8,101658.0,71.1131,71.2557,71.1042,71.122,101658.0
2017-02-22 10:05:00,79.79,79.84,79.69,79.7,33908.0,71.1131,71.1576,71.0239,71.0329,33908.0
2017-02-22 10:10:00,79.71,79.75,79.66,79.69,29515.0,71.0418,71.0774,70.9972,71.0239,29515.0
2017-02-22 10:15:00,79.69,79.73,79.66,79.69,21597.0,71.0239,71.0596,70.9972,71.0239,21597.0
2017-02-22 10:20:00,79.68,79.7,79.53,79.54,52013.0,71.015,71.0329,70.8813,70.8903,52013.0
2017-02-22 10:25:00,79.53,79.62,79.51,79.62,43809.0,70.8813,70.9616,70.8635,70.9616,43809.0
2017-02-22 10:30:00,79.63,79.72,79.62,79.7,33962.0,70.9705,71.0507,70.9616,71.0329,33962.0
2017-02-22 10:35:00,79.69,79.82,79.66,79.77,40315.0,71.0239,71.1398,70.9972,71.0952,40315.0
2017-02-22 10:40:00,79.76,79.83,79.73,79.76,36233.0,71.0863,71.1487,71.0596,71.0863,36233.0
2017-02-22 10:45:00,79.76,79.79,79.69,79.73,40407.0,71.0863,71.1131,71.0239,71.0596,40407.0
2017-02-22 10:50:00,79.73,79.76,79.7,79.73,27351.0,71.0596,71.0863,71.0329,71.0596,27351.0
2017-02-22 10:55:00,79.73,79.76,79.64,79.64,50504.0,71.0596,71.0863,70.9794,70.9794,50504.0
2017-02-22 11:00:00,79.65,79.73,79.65,79.73,26122.0,70.9883,71.0596,70.9883,71.0596,26122.0
2017-02-22 11:05:00,79.74,79.74,79.66,79.67,28163.0,71.0685,71.0685,70.9972,71.0061,28163.0
2017-02-22 11:10:00,79.69,79.69,79.59,79.63,45997.0,71.0239,71.0239,70.9348,70.9705,45997.0
2017-02-22 11:15:00,79.63,79.64,79.58,79.6,19566.0,70.9705,70.9794,70.9259,70.9437,19566.0
2017-02-22 11:20:00,79.61,79.66,79.6,79.66,19402.0,70.9526,70.9972,70.9437,70.9972,19402.0
2017-02-22 11:25:00,79.67,79.69,79.6,79.6,23148.0,71.0061,71.0239,70.9437,70.9437,23148.0
2017-02-22 11:30:00,79.6,79.65,79.6,79.6,37940.0,70.9437,70.9883,70.9437,70.9437,37940.0
2017-02-22 11:35:00,79.6,79.62,79.55,79.58,14732.0,70.9437,70.9616,70.8992,70.9259,14732.0
2017-02-22 11:40:00,79.57,79.61,79.57,79.6,13368.0,70.917,70.9526,70.917,70.9437,13368.0
2017-02-22 11:45:00,79.61,79.61,79.56,79.58,23188.0,70.9526,70.9526,70.9081,70.9259,23188.0
2017-02-22 11:50:00,79.59,79.64,79.56,79.64,17699.0,70.9348,70.9794,70.9081,70.9794,17699.0
2017-02-22 11:55:00,79.65,79.71,79.63,79.64,25427.0,70.9883,71.0418,70.9705,70.9794,25427.0
2017-02-22 12:00:00,79.63,79.72,79.62,79.69,45902.0,70.9705,71.0507,70.9616,71.0239,45902.0
2017-02-22 12:05:00,79.68,79.74,79.67,79.74,46699.0,71.015,71.0685,71.0061,71.0685,46699.0
2017-02-22 12:10:00,79.73,79.82,79.73,79.79,24758.0,71.0596,71.1398,71.0596,71.1131,24758.0
2017-02-22 12:15:00,79.79,79.8,79.74,79.76,19110.0,71.1131,71.122,71.0685,71.0863,19110.0
2017-02-22 12:20:00,79.76,79.78,79.75,79.77,20110.0,71.0863,71.1042,71.0774,71.0952,20110.0
2017-02-22 12:25:00,79.76,79.76,79.72,79.73,10935.0,71.0863,71.0863,71.0507,71.0596,10935.0
2017-02-22 12:30:00,79.73,79.75,79.72,79.74,12132.0,71.0596,71.0774,71.0507,71.0685,12132.0
2017-02-22 12:35:00,79.74,79.78,79.73,79.75,17060.0,71.0685,71.1042,71.0596,71.0774,17060.0
2017-02-22 12:40:00,79.76,79.81,79.74,79.8,17748.0,71.0863,71.1309,71.0685,71.122,17748.0
2017-02-22 12:45:00,79.79,79.81,79.77,79.78,13367.0,71.1131,71.1309,71.0952,71.1042,13367.0
2017-02-22 12:50:00,79.79,79.82,79.77,79.8,16951.0,71.1131,71.1398,71.0952,71.122,16951.0
2017-02-22 12:55:00,79.81,79.85,79.81,79.85,9611.0,71.1309,71.1665,71.1309,71.1665,9611.0
2017-02-22 13:00:00,79.85,79.85,79.82,79.83,7227.0,71.1665,71.1665,71.1398,71.1487,7227.0
2017-02-22 13:05:00,79.82,79.89,79.82,79.89,11508.0,71.1398,71.2022,71.1398,71.2022,11508.0
2017-02-22 13:10:00,79.88,79.92,79.88,79.9,8162.0,71.1933,71.2289,71.1933,71.2111,8162.0
2017-02-22 13:15:00,79.91,79.92,79.88,79.9,14631.0,71.22,71.2289,71.1933,71.2111,14631.0
2017-02-22 13:20:00,79.91,79.96,79.9,79.94,22917.0,71.22,71.2646,71.2111,71.2468,22917.0
2017-02-22 13:25:00,79.94,79.94,79.9,79.91,8825.0,71.2468,71.2468,71.2111,71.22,8825.0
2017-02-22 13:30:00,79.91,79.92,79.88,79.88,8134.0,71.22,71.2289,71.1933,71.1933,8134.0
2017-02-22 13:35:00,79.88,79.9,79.87,79.9,5913.0,71.1933,71.2111,71.1844,71.2111,5913.0
2017-02-22 13:40:00,79.91,79.92,79.89,79.9,6480.0,71.22,71.2289,71.2022,71.2111,6480.0
2017-02-22 13:45:00,79.89,79.9,79.87,79.87,10644.0,71.2022,71.2111,71.1844,71.1844,10644.0
2017-02-22 13:50:00,79.88,79.92,79.87,79.92,16497.0,71.1933,71.2289,71.1844,71.2289,16497.0
2017-02-22 13:55:00,79.91,79.94,79.91,79.92,7972.0,71.22,71.2468,71.22,71.2289,7972.0
2017-02-22 14:00:00,79.92,79.94,79.79,79.81,27382.0,71.2289,71.2468,71.1131,71.1309,27382.0
2017-02-22 14:05:00,79.83,79.85,79.64,79.65,19164.0,71.1487,71.1665,70.9794,70.9883,19164.0
2017-02-22 14:10:00,79.63,79.76,79.57,79.75,16525.0,70.9705,71.0863,70.917,71.0774,16525.0
2017-02-22 14:15:00,79.76,79.8,79.71,79.75,21318.0,71.0863,71.122,71.0418,71.0774,21318.0
2017-02-22 14:20:00,79.75,79.85,79.75,79.84,12758.0,71.0774,71.1665,71.0774,71.1576,12758.0
2017-02-22 14:25:00,79.85,79.87,79.8,79.87,27363.0,71.1665,71.1844,71.122,71.1844,27363.0
2017-02-22 14:30:00,79.86,79.88,79.81,79.83,12830.0,71.1755,71.1933,71.1309,71.1487,12830.0
2017-02-22 14:35:00,79.83,79.86,79.81,79.83,12573.0,71.1487,71.1755,71.1309,71.1487,12573.0
2017-02-22 14:40:00,79.84,79.85,79.81,79.84,12099.0,71.1576,71.1665,71.1309,71.1576,12099.0
2017-02-22 14:45:00,79.84,79.84,79.8,79.82,10992.0,71.1576,71.1576,71.122,71.1398,10992.0
2017-02-22 14:50:00,79.82,79.89,79.81,79.88,9712.0,71.1398,71.2022,71.1309,71.1933,9712.0
2017-02-22 14:55:00,79.88,79.91,79.87,79.88,13459.0,71.1933,71.22,71.1844,71.1933,13459.0
2017-02-22 15:00:00,79.88,79.88,79.85,79.88,12854.0,71.1933,71.1933,71.1665,71.1933,12854.0
2017-02-22 15:05:00,79.88,79.92,79.87,79.91,18950.0,71.1933,71.2289,71.1844,71.22,18950.0
2017-02-22 15:10:00,79.91,79.96,79.9,79.96,17071.0,71.22,71.2646,71.2111,71.2646,17071.0
2017-02-22 15:15:00,79.96,79.97,79.92,79.92,18849.0,71.2646,71.2735,71.2289,71.2289,18849.0
2017-02-22 15:20:00,79.93,79.97,79.92,79.94,24258.0,71.2378,71.2735,71.2289,71.2468,24258.0
2017-02-22 15:25:00,79.93,79.95,79.9,79.94,36278.0,71.2378,71.2557,71.2111,71.2468,36278.0
2017-02-22 15:30:00,79.95,79.98,79.93,79.97,30837.0,71.2557,71.2824,71.2378,71.2735,30837.0
2017-02-22 15:35:00,79.97,79.98,79.94,79.94,36636.0,71.2735,71.2824,71.2468,71.2468,36636.0
2017-02-22 15:40:00,79.95,79.96,79.88,79.92,36384.0,71.2557,71.2646,71.1933,71.2289,36384.0
2017-02-22 15:45:00,79.92,79.92,79.88,79.89,59103.0,71.2289,71.2289,71.1933,71.2022,59103.0
2017-02-22 15:50:00,79.9,79.93,79.87,79.91,66772.0,71.2111,71.2378,71.1844,71.22,66772.0
2017-02-22 15:55:00,79.91,79.94,79.84,79.86,160687.0,71.22,71.2468,71.1576,71.1755,160687.0
2017-02-23 09:30:00,79.87,80.08,79.82,80.06,99296.0,71.1844,71.3715,71.1398,71.3537,99296.0
2017-02-23 09:35:00,80.06,80.12,79.96,80.1,28875.0,71.3537,71.4072,71.2646,71.3894,28875.0
2017-02-23 09:40:00,80.09,80.15,80.02,80.06,24787.0,71.3805,71.4339,71.3181,71.3537,24787.0
2017-02-23 09:45:00,80.08,80.08,79.93,79.97,28891.0,71.3715,71.3715,71.2378,71.2735,28891.0
2017-02-23 09:50:00,79.98,80.16,79.95,80.16,26793.0,71.2824,71.4428,71.2557,71.4428,26793.0
2017-02-23 09:55:00,80.16,80.24,80.04,80.22,49952.0,71.4428,71.5141,71.3359,71.4963,49952.0
2017-02-23 10:00:00,80.23,80.24,80.14,80.17,25668.0,71.5052,71.5141,71.425,71.4518,25668.0
2017-02-23 10:05:00,80.17,80.2,80.05,80.07,41920.0,71.4518,71.4785,71.3448,71.3626,41920.0
2017-02-23 10:10:00,80.07,80.08,79.98,80.05,25434.0,71.3626,71.3715,71.2824,71.3448,25434.0
2017-02-23 10:15:00,80.03,80.18,80.01,80.16,24293.0,71.327,71.4607,71.3091,71.4428,24293.0
2017-02-23 10:20:00,80.16,80.18,80.07,80.07,23531.0,71.4428,71.4607,71.3626,71.3626,23531.0
2017-02-23 10:25:00,80.06,80.09,80.0,80.05,26638.0,71.3537,71.3805,71.3002,71.3448,26638.0
2017-02-23 10:30:00,80.05,80.14,80.02,80.13,21385.0,71.3448,71.425,71.3181,71.4161,21385.0
2017-02-23 10:35:00,80.13,80.13,80.04,80.04,42620.0,71.4161,71.4161,71.3359,71.3359,42620.0
2017-02-23 10:40:00,80.05,80.16,80.02,80.13,32480.0,71.3448,71.4428,71.3181,71.4161,32480.0
2017-02-23 10:45:00,80.14,80.14,80.04,80.06,30562.0,71.425,71.425,71.3359,71.3537,30562.0
2017-02-23 10:50:00,80.07,80.07,79.95,79.96,41766.0,71.3626,71.3626,71.2557,71.2646,41766.0
2017-02-23 10:55:00,79.96,79.97,79.85,79.91,31663.0,71.2646,71.2735,71.1665,71.22,31663.0
2017-02-23 11:00:00,79.93,79.97,79.89,79.94,27043.0,71.2378,71.2735,71.2022,71.2468,27043.0
2017-02-23 11:05:00,79.94,79.94,79.78,79.81,35219.0,71.2468,71.2468,71.1042,71.1309,35219.0
2017-02-23 11:10:00,79.8,79.85,79.77,79.84,21032.0,71.122,71.1665,71.0952,71.1576,21032.0
2017-02-23 11:15:00,79.84,79.96,79.83,79.95,26429.0,71.1576,71.2646,71.1487,71.2557,26429.0
2017-02-23 11:20:00,79.96,79.96,79.89,79.93,24584.0,71.2646,71.2646,71.2022,71.2378,24584.0
2017-02-23 11:25:00,79.94,80.02,79.91,79.98,36863.0,71.2468,71.3181,71.22,71.2824,36863.0
2017-02-23 11:30:00,80.0,80.14,80.0,80.1,18448.0,71.3002,71.425,71.3002,71.3894,18448.0
2017-02-23 11:35:00,80.09,80.14,80.09,80.09,19617.0,71.3805,71.425,71.3805,71.3805,19617.0
2017-02-23 11:40:00,80.09,80.1,80.07,80.1,13181.0,71.3805,71.3894,71.3626,71.3894,13181.0
2017-02-23 11:45:00,80.1,80.11,80.06,80.11,20458.0,71.3894,71.3983,71.3537,71.3983,20458.0
2017-02-23 11:50:00,80.1,80.13,80.08,80.1,40852.0,71.3894,71.4161,71.3715,71.3894,40852.0
2017-02-23 11:55:00,80.1,80.11,80.07,80.09,17295.0,71.3894,71.3983,71.3626,71.3805,17295.0
2017-02-23 12:00:00,80.08,80.18,80.07,80.18,20445.0,71.3715,71.4607,71.3626,71.4607,20445.0
2017-02-23 12:05:00,80.18,80.18,80.12,80.12,15747.0,71.4607,71.4607,71.4072,71.4072,15747.0
2017-02-23 12:10:00,80.12,80.19,80.1,80.18,35028.0,71.4072,71.4696,71.3894,71.4607,35028.0
2017-02-23 12:15:00,80.19,80.38,80.19,80.33,73729.0,71.4696,71.6389,71.4696,71.5944,73729.0
2017-02-23 12:20:00,80.33,80.37,80.29,80.35,18063.0,71.5944,71.63,71.5587,71.6122,18063.0
2017-02-23 12:25:00,80.34,80.42,80.34,80.36,11666.0,71.6033,71.6746,71.6033,71.6211,11666.0
2017-02-23 12:30:00,80.36,80.42,80.35,80.41,16381.0,71.6211,71.6746,71.6122,71.6657,16381.0
2017-02-23 12:35:00,80.41,80.45,80.38,80.38,17565.0,71.6657,71.7013,71.6389,71.6389,17565.0
2017-02-23 12:40:00,80.39,80.42,80.35,80.39,17281.0,71.6478,71.6746,71.6122,71.6478,17281.0
2017-02-23 12:45:00,80.38,80.39,80.37,80.38,8182.0,71.6389,71.6478,71.63,71.6389,8182.0
2017-02-23 12:50:00,80.37,80.38,80.32,80.33,10258.0,71.63,71.6389,71.5854,71.5944,10258.0
2017-02-23 12:55:00,80.32,80.34,80.29,80.3,7774.0,71.5854,71.6033,71.5587,71.5676,7774.0
2017-02-23 13:00:00,80.3,80.3,80.14,80.15,59783.0,71.5676,71.5676,71.425,71.4339,59783.0
2017-02-23 13:05:00,80.15,80.17,80.08,80.15,41936.0,71.4339,71.4518,71.3715,71.4339,41936.0
2017-02-23 13:10:00,80.15,80.2,80.14,80.15,17240.0,71.4339,71.4785,71.425,71.4339,17240.0
2017-02-23 13:15:00,80.16,80.16,80.1,80.15,11905.0,71.4428,71.4428,71.3894,71.4339,11905.0
2017-02-23 13:20:00,80.16,80.19,80.16,80.17,20970.0,71.4428,71.4696,71.4428,71.4518,20970.0
2017-02-23 13:25:00,80.17,80.19,80.15,80.17,14168.0,71.4518,71.4696,71.4339,71.4518,14168.0
2017-02-23 13:30:00,80.17,80.2,80.13,80.19,55599.0,71.4518,71.4785,71.4161,71.4696,55599.0
2017-02-23 13:35:00,80.17,80.25,80.17,80.24,17694.0,71.4518,71.5231,71.4518,71.5141,17694.0
2017-02-23 13:40:00,80.25,80.32,80.24,80.31,24310.0,71.5231,71.5854,71.5141,71.5765,24310.0
2017-02-23 13:45:00,80.32,80.32,80.23,80.23,35304.0,71.5854,71.5854,71.5052,71.5052,35304.0
2017-02-23 13:50:00,80.23,80.24,80.18,80.23,19399.0,71.5052,71.5141,71.4607,71.5052,19399.0
2017-02-23 13:55:00,80.22,80.26,80.2,80.24,20410.0,71.4963,71.532,71.4785,71.5141,20410.0
2017-02-23 14:00:00,80.26,80.26,80.2,80.24,10971.0,71.532,71.532,71.4785,71.5141,10971.0
2017-02-23 14:05:00,80.24,80.27,80.22,80.27,9960.0,71.5141,71.5409,71.4963,71.5409,9960.0
2017-02-23 14:10:00,80.27,80.27,80.22,80.26,30070.0,71.5409,71.5409,71.4963,71.532,30070.0
2017-02-23 14:15:00,80.25,80.26,80.17,80.17,17074.0,71.5231,71.532,71.4518,71.4518,17074.0
2017-02-23 14:20:00,80.18,80.2,80.14,80.17,54191.0,71.4607,71.4785,71.425,71.4518,54191.0
2017-02-23 14:25:00,80.17,80.18,80.13,80.15,13165.0,71.4518,71.4607,71.4161,71.4339,13165.0
2017-02-23 14:30:00,80.15,80.16,80.1,80.11,16637.0,71.4339,71.4428,71.3894,71.3983,16637.0
2017-02-23 14:35:00,80.11,80.13,80.07,80.07,15806.0,71.3983,71.4161,71.3626,71.3626,15806.0
2017-02-23 14:40:00,80.07,80.12,80.06,80.11,19871.0,71.3626,71.4072,71.3537,71.3983,19871.0
2017-02-23 14:45:00,80.11,80.15,80.09,80.11,18994.0,71.3983,71.4339,71.3805,71.3983,18994.0
2017-02-23 14:50:00,80.1,80.13,80.08,80.12,26649.0,71.3894,71.4161,71.3715,71.4072,26649.0
2017-02-23 14:55:00,80.13,80.18,80.11,80.13,13647.0,71.4161,71.4607,71.3983,71.4161,13647.0
2017-02-23 15:00:00,80.13,80.16,80.13,80.16,6969.0,71.4161,71.4428,71.4161,71.4428,6969.0
2017-02-23 15:05:00,80.16,80.17,80.12,80.12,16593.0,71.4428,71.4518,71.4072,71.4072,16593.0
2017-02-23 15:10:00,80.12,80.14,80.09,80.1,14343.0,71.4072,71.425,71.3805,71.3894,14343.0
2017-02-23 15:15:00,80.1,80.11,80.03,80.07,154227.0,71.3894,71.3983,71.327,71.3626,154227.0
2017-02-23 15:20:00,80.07,80.12,80.06,80.1,117432.0,71.3626,71.4072,71.3537,71.3894,117432.0
2017-02-23 15:25:00,80.1,80.11,80.05,80.05,85162.0,71.3894,71.3983,71.3448,71.3448,85162.0
2017-02-23 15:30:00,80.05,80.1,80.05,80.08,49920.0,71.3448,71.3894,71.3448,71.3715,49920.0
2017-02-23 15:35:00,80.09,80.13,80.07,80.09,74684.0,71.3805,71.4161,71.3626,71.3805,74684.0
2017-02-23 15:40:00,80.09,80.1,80.06,80.06,38400.0,71.3805,71.3894,71.3537,71.3537,38400.0
2017-02-23 15:45:00,80.06,80.09,80.04,80.04,60461.0,71.3537,71.3805,71.3359,71.3359,60461.0
2017-02-23 15:50:00,80.05,80.05,79.98,80.0,113201.0,71.3448,71.3448,71.2824,71.3002,113201.0
2017-02-23 15:55:00,80.0,80.05,79.94,80.05,222637.0,71.3002,71.3448,71.2468,71.3448,222637.0
2017-02-24 09:30:00,79.76,79.82,79.6,79.76,163633.0,71.0863,71.1398,70.9437,71.0863,163633.0
2017-02-24 09:35:00,79.77,79.85,79.63,79.68,66572.0,71.0952,71.1665,70.9705,71.015,66572.0
2017-02-24 09:40:00,79.67,79.89,79.65,79.84,54130.0,71.0061,71.2022,70.9883,71.1576,54130.0
2017-02-24 09:45:00,79.84,79.85,79.7,79.7,58987.0,71.1576,71.1665,71.0329,71.0329,58987.0
2017-02-24 09:50:00,79.7,79.73,79.61,79.69,65260.0,71.0329,71.0596,70.9526,71.0239,65260.0
2017-02-24 09:55:00,79.68,79.82,79.66,79.81,28819.0,71.015,71.1398,70.9972,71.1309,28819.0
2017-02-24 10:00:00,79.82,79.85,79.69,79.7,44206.0,71.1398,71.1665,71.0239,71.0329,44206.0
2017-02-24 10:05:00,79.7,79.71,79.56,79.67,49063.0,71.0329,71.0418,70.9081,71.0061,49063.0
2017-02-24 10:10:00,79.66,79.67,79.56,79.58,30966.0,70.9972,71.0061,70.9081,70.9259,30966.0
2017-02-24 10:15:00,79.58,79.63,79.5,79.54,52306.0,70.9259,70.9705,70.8546,70.8903,52306.0
2017-02-24 10:20:00,79.54,79.59,79.49,79.54,71290.0,70.8903,70.9348,70.8457,70.8903,71290.0
2017-02-24 10:25:00,79.53,79.53,79.44,79.45,49213.0,70.8813,70.8813,70.8011,70.81,49213.0
2017-02-24 10:30:00,79.44,79.58,79.43,79.54,58044.0,70.8011,70.9259,70.7922,70.8903,58044.0
2017-02-24 10:35:00,79.55,79.57,79.49,79.52,53031.0,70.8992,70.917,70.8457,70.8724,53031.0
2017-02-24 10:40:00,79.51,79.51,79.43,79.43,30804.0,70.8635,70.8635,70.7922,70.7922,30804.0
2017-02-24 10:45:00,79.43,79.44,79.28,79.31,39683.0,70.7922,70.8011,70.6585,70.6853,39683.0
2017-02-24 10:50:00,79.31,79.37,79.25,79.3,38948.0,70.6853,70.7387,70.6318,70.6764,38948.0
2017-02-24 10:55:00,79.3,79.38,79.3,79.38,29113.0,70.6764,70.7477,70.6764,70.7477,29113.0
2017-02-24 11:00:00,79.38,79.46,79.37,79.46,44754.0,70.7477,70.819,70.7387,70.819,44754.0
2017-02-24 11:05:00,79.48,79.51,79.47,79.5,26200.0,70.8368,70.8635,70.8279,70.8546,26200.0
2017-02-24 11:10:00,79.5,79.54,79.45,79.46,28775.0,70.8546,70.8903,70.81,70.819,28775.0
2017-02-24 11:15:00,79.46,79.46,79.4,79.41,30256.0,70.819,70.819,70.7655,70.7744,30256.0
2017-02-24 11:20:00,79.41,79.45,79.4,79.41,21037.0,70.7744,70.81,70.7655,70.7744,21037.0
2017-02-24 11:25:00,79.4,79.46,79.38,79.45,19060.0,70.7655,70.819,70.7477,70.81,19060.0
2017-02-24 11:30:00,79.45,79.5,79.42,79.42,23847.0,70.81,70.8546,70.7833,70.7833,23847.0
2017-02-24 11:35:00,79.41,79.41,79.35,79.38,12651.0,70.7744,70.7744,70.7209,70.7477,12651.0
2017-02-24 11:40:00,79.39,79.44,79.37,79.41,15492.0,70.7566,70.8011,70.7387,70.7744,15492.0
2017-02-24 11:45:00,79.4,79.5,79.4,79.48,21768.0,70.7655,70.8546,70.7655,70.8368,21768.0
2017-02-24 11:50:00,79.48,79.53,79.48,79.48,19789.0,70.8368,70.8813,70.8368,70.8368,19789.0
2017-02-24 11:55:00,79.48,79.51,79.45,79.49,25436.0,70.8368,70.8635,70.81,70.8457,25436.0
2017-02-24 12:00:00,79.48,79.52,79.47,79.5,39859.0,70.8368,70.8724,70.8279,70.8546,39859.0
2017-02-24 12:05:00,79.49,79.58,79.49,79.58,33903.0,70.8457,70.9259,70.8457,70.9259,33903.0
2017-02-24 12:10:00,79.59,79.61,79.55,79.6,22108.0,70.9348,70.9526,70.8992,70.9437,22108.0
2017-02-24 12:15:00,79.61,79.63,79.58,79.59,19162.0,70.9526,70.9705,70.9259,70.9348,19162.0
2017-02-24 12:20:00,79.59,79.62,79.58,79.61,18379.0,70.9348,70.9616,70.9259,70.9526,18379.0
2017-02-24 12:25:00,79.62,79.67,79.61,79.64,14459.0,70.9616,71.0061,70.9526,70.9794,14459.0
2017-02-24 12:30:00,79.64,79.65,79.58,79.59,20242.0,70.9794,70.9883,70.9259,70.9348,20242.0
2017-02-24 12:35:00,79.59,79.62,79.57,79.59,8849.0,70.9348,70.9616,70.917,70.9348,8849.0
2017-02-24 12:40:00,79.59,79.63,79.58,79.62,12024.0,70.9348,70.9705,70.9259,70.9616,12024.0
2017-02-24 12:45:00,79.63,79.66,79.6,79.64,15078.0,70.9705,70.9972,70.9437,70.9794,15078.0
2017-02-24 12:50:00,79.64,79.66,79.62,79.63,11849.0,70.9794,70.9972,70.9616,70.9705,11849.0
2017-02-24 12:55:00,79.63,79.67,79.63,79.65,11797.0,70.9705,71.0061,70.9705,70.9883,11797.0
2017-02-24 13:00:00,79.65,79.68,79.65,79.66,18859.0,70.9883,71.015,70.9883,70.9972,18859.0
2017-02-24 13:05:00,79.67,79.67,79.58,79.58,18117.0,71.0061,71.0061,70.9259,70.9259,18117.0
2017-02-24 13:10:00,79.57,79.59,79.53,79.53,11928.0,70.917,70.9348,70.8813,70.8813,11928.0
2017-02-24 13:15:00,79.54,79.55,79.51,79.53,17735.0,70.8903,70.8992,70.8635,70.8813,17735.0
2017-02-24 13:20:00,79.53,79.55,79.51,79.54,11000.0,70.8813,70.8992,70.8635,70.8903,11000.0
2017-02-24 13:25:00,79.53,79.54,79.48,79.5,11233.0,70.8813,70.8903,70.8368,70.8546,11233.0
2017-02-24 13:30:00,79.5,79.54,79.49,79.51,24029.0,70.8546,70.8903,70.8457,70.8635,24029.0
2017-02-24 13:35:00,79.51,79.51,79.46,79.48,23822.0,70.8635,70.8635,70.819,70.8368,23822.0
2017-02-24 13:40:00,79.48,79.6,79.47,79.6,15967.0,70.8368,70.9437,70.8279,70.9437,15967.0
2017-02-24 13:45:00,79.61,79.61,79.58,79.59,18957.0,70.9526,70.9526,70.9259,70.9348,18957.0
2017-02-24 13:50:00,79.58,79.59,79.54,79.56,26887.0,70.9259,70.9348,70.8903,70.9081,26887.0
2017-02-24 13:55:00,79.56,79.6,79.55,79.6,18091.0,70.9081,70.9437,70.8992,70.9437,18091.0
2017-02-24 14:00:00,79.6,79.6,79.57,79.58,23591.0,70.9437,70.9437,70.917,70.9259,23591.0
2017-02-24 14:05:00,79.59,79.6,79.57,79.58,10887.0,70.9348,70.9437,70.917,70.9259,10887.0
2017-02-24 14:10:00,79.57,79.59,79.55,79.57,25025.0,70.917,70.9348,70.8992,70.917,25025.0
2017-02-24 14:15:00,79.57,79.58,79.56,79.58,16455.0,70.917,70.9259,70.9081,70.9259,16455.0
2017-02-24 14:20:00,79.59,79.59,79.53,79.54,25876.0,70.9348,70.9348,70.8813,70.8903,25876.0
2017-02-24 14:25:00,79.54,79.55,79.51,79.54,19666.0,70.8903,70.8992,70.8635,70.8903,19666.0
2017-02-24 14:30:00,79.55,79.59,79.54,79.57,21653.0,70.8992,70.9348,70.8903,70.917,21653.0
2017-02-24 14:35:00,79.58,79.62,79.57,79.59,20889.0,70.9259,70.9616,70.917,70.9348,20889.0
2017-02-24 14:40:00,79.59,79.62,79.56,79.56,29057.0,70.9348,70.9616,70.9081,70.9081,29057.0
2017-02-24 14:45:00,79.56,79.58,79.54,79.56,26597.0,70.9081,70.9259,70.8903,70.9081,26597.0
2017-02-24 14:50:00,79.55,79.59,79.54,79.56,11302.0,70.8992,70.9348,70.8903,70.9081,11302.0
2017-02-24 14:55:00,79.56,79.57,79.5,79.5,22006.0,70.9081,70.917,70.8546,70.8546,22006.0
2017-02-24 15:00:00,79.51,79.52,79.46,79.47,35423.0,70.8635,70.8724,70.819,70.8279,35423.0
2017-02-24 15:05:00,79.48,79.5,79.46,79.48,26072.0,70.8368,70.8546,70.819,70.8368,26072.0
2017-02-24 15:10:00,79.48,79.48,79.44,79.46,27696.0,70.8368,70.8368,70.8011,70.819,27696.0
2017-02-24 15:15:00,79.46,79.52,79.46,79.51,36402.0,70.819,70.8724,70.819,70.8635,36402.0
2017-02-24 15:20:00,79.51,79.58,79.5,79.57,61989.0,70.8635,70.9259,70.8546,70.917,61989.0
2017-02-24 15:25:00,79.58,79.58,79.53,79.56,54813.0,70.9259,70.9259,70.8813,70.9081,54813.0
2017-02-24 15:30:00,79.56,79.64,79.56,79.63,48806.0,70.9081,70.9794,70.9081,70.9705,48806.0
2017-02-24 15:35:00,79.64,79.69,79.63,79.65,34833.0,70.9794,71.0239,70.9705,70.9883,34833.0
2017-02-24 15:40:00,79.65,79.68,79.62,79.65,61840.0,70.9883,71.015,70.9616,70.9883,61840.0
2017-02-24 15:45:00,79.66,79.71,79.65,79.67,104068.0,70.9972,71.0418,70.9883,71.0061,104068.0
2017-02-24 15:50:00,79.67,79.71,79.64,79.66,79511.0,71.0061,71.0418,70.9794,70.9972,79511.0
2017-02-24 15:55:00,79.66,79.74,79.61,79.73,303610.0,70.9972,71.0685,70.9526,71.0596,303610.0
2017-02-27 09:30:00,79.75,79.98,79.71,79.94,86730.0,71.0774,71.2824,71.0418,71.2468,86730.0
2017-02-27 09:35:00,79.94,79.96,79.81,79.84,36743.0,71.2468,71.2646,71.1309,71.1576,36743.0
2017-02-27 09:40:00,79.82,79.95,79.79,79.95,33923.0,71.1398,71.2557,71.1131,71.2557,33923.0
2017-02-27 09:45:00,79.95,79.96,79.59,79.86,115299.0,71.2557,71.2646,70.9348,71.1755,115299.0
2017-02-27 09:50:00,79.84,79.89,79.79,79.84,37022.0,71.1576,71.2022,71.1131,71.1576,37022.0
2017-02-27 09:55:00,79.83,79.85,79.68,79.82,34130.0,71.1487,71.1665,71.015,71.1398,34130.0
2017-02-27 10:00:00,79.81,79.86,79.7,79.77,22313.0,71.1309,71.1755,71.0329,71.0952,22313.0
2017-02-27 10:05:00,79.76,79.82,79.71,79.82,30237.0,71.0863,71.1398,71.0418,71.1398,30237.0
2017-02-27 10:10:00,79.82,79.82,79.66,79.77,14661.0,71.1398,71.1398,70.9972,71.0952,14661.0
2017-02-27 10:15:00,79.75,79.78,79.66,79.71,10180.0,71.0774,71.1042,70.9972,71.0418,10180.0
2017-02-27 10:20:00,79.7,79.89,79.68,79.85,27988.0,71.0329,71.2022,71.015,71.1665,27988.0
2017-02-27 10:25:00,79.87,79.93,79.86,79.91,26350.0,71.1844,71.2378,71.1755,71.22,26350.0
2017-02-27 10:30:00,79.92,79.96,79.91,79.94,14730.0,71.2289,71.2646,71.22,71.2468,14730.0
2017-02-27 10:35:00,79.94,79.98,79.91,79.95,27694.0,71.2468,71.2824,71.22,71.2557,27694.0
2017-02-27 10:40:00,79.93,79.98,79.88,79.93,21068.0,71.2378,71.2824,71.1933,71.2378,21068.0
2017-02-27 10:45:00,79.94,80.0,79.94,79.98,19294.0,71.2468,71.3002,71.2468,71.2824,19294.0
2017-02-27 10:50:00,79.98,80.09,79.97,80.05,43900.0,71.2824,71.3805,71.2735,71.3448,43900.0
2017-02-27 10:55:00,80.05,80.05,79.94,79.94,13935.0,71.3448,71.3448,71.2468,71.2468,13935.0
2017-02-27 11:00:00,79.94,79.96,79.87,79.87,16691.0,71.2468,71.2646,71.1844,71.1844,16691.0
2017-02-27 11:05:00,79.88,79.91,79.84,79.9,18887.0,71.1933,71.22,71.1576,71.2111,18887.0
2017-02-27 11:10:00,79.91,79.94,79.88,79.93,37665.0,71.22,71.2468,71.1933,71.2378,37665.0
2017-02-27 11:15:00,79.94,79.97,79.92,79.96,12666.0,71.2468,71.2735,71.2289,71.2646,12666.0
2017-02-27 11:20:00,79.96,79.96,79.92,79.93,9788.0,71.2646,71.2646,71.2289,71.2378,9788.0
2017-02-27 11:25:00,79.93,79.93,79.86,79.9,13739.0,71.2378,71.2378,71.1755,71.2111,13739.0
2017-02-27 11:30:00,79.9,79.93,79.87,79.92,12475.0,71.2111,71.2378,71.1844,71.2289,12475.0
2017-02-27 11:35:00,79.92,79.97,79.91,79.93,14276.0,71.2289,71.2735,71.22,71.2378,14276.0
2017-02-27 11:40:00,79.94,79.94,79.9,79.92,12414.0,71.2468,71.2468,71.2111,71.2289,12414.0
2017-02-27 11:45:00,79.92,79.93,79.91,79.92,10736.0,71.2289,71.2378,71.22,71.2289,10736.0
2017-02-27 11:50:00,79.92,79.98,79.92,79.97,21103.0,71.2289,71.2824,71.2289,71.2735,21103.0
2017-02-27 11:55:00,79.97,79.99,79.96,79.97,11847.0,71.2735,71.2913,71.2646,71.2735,11847.0
2017-02-27 12:00:00,79.97,80.01,79.95,79.97,40254.0,71.2735,71.3091,71.2557,71.2735,40254.0
2017-02-27 12:05:00,79.95,80.06,79.95,80.06,13525.0,71.2557,71.3537,71.2557,71.3537,13525.0
2017-02-27 12:10:00,80.06,80.09,80.06,80.08,12600.0,71.3537,71.3805,71.3537,71.3715,12600.0
2017-02-27 12:15:00,80.08,80.1,80.07,80.08,23848.0,71.3715,71.3894,71.3626,71.3715,23848.0
2017-02-27 12:20:00,80.08,80.15,80.08,80.15,25835.0,71.3715,71.4339,71.3715,71.4339,25835.0
2017-02-27 12:25:00,80.14,80.21,80.14,80.2,19710.0,71.425,71.4874,71.425,71.4785,19710.0
2017-02-27 12:30:00,80.2,80.22,80.18,80.2,9930.0,71.4785,71.4963,71.4607,71.4785,9930.0
2017-02-27 12:35:00,80.2,80.21,80.16,80.16,13700.0,71.4785,71.4874,71.4428,71.4428,13700.0
2017-02-27 12:40:00,80.15,80.16,80.11,80.11,10745.0,71.4339,71.4428,71.3983,71.3983,10745.0
2017-02-27 12:45:00,80.13,80.16,80.12,80.14,15668.0,71.4161,71.4428,71.4072,71.425,15668.0
2017-02-27 12:50:00,80.14,80.16,80.12,80.15,6685.0,71.425,71.4428,71.4072,71.4339,6685.0
2017-02-27 12:55:00,80.14,80.16,80.13,80.15,4879.0,71.425,71.4428,71.4161,71.4339,4879.0
2017-02-27 13:00:00,80.16,80.19,80.14,80.18,10181.0,71.4428,71.4696,71.425,71.4607,10181.0
2017-02-27 13:05:00,80.18,80.2,80.15,80.17,14235.0,71.4607,71.4785,71.4339,71.4518,14235.0
2017-02-27 13:10:00,80.17,80.22,80.17,80.22,7792.0,71.4518,71.4963,71.4518,71.4963,7792.0
2017-02-27 13:15:00,80.22,80.25,80.17,80.21,12858.0,71.4963,71.5231,71.4518,71.4874,12858.0
2017-02-27 13:20:00,80.22,80.24,80.19,80.23,10277.0,71.4963,71.5141,71.4696,71.5052,10277.0
2017-02-27 13:25:00,80.23,80.26,80.19,80.2,15736.0,71.5052,71.532,71.4696,71.4785,15736.0
2017-02-27 13:30:00,80.2,80.26,80.2,80.25,19217.0,71.4785,71.532,71.4785,71.5231,19217.0
2017-02-27 13:35:00,80.25,80.27,80.22,80.26,11963.0,71.5231,71.5409,71.4963,71.532,11963.0
2017-02-27 13:40:00,80.26,80.26,80.22,80.24,26696.0,71.532,71.532,71.4963,71.5141,26696.0
2017-02-27 13:45:00,80.23,80.27,80.19,80.22,27948.0,71.5052,71.5409,71.4696,71.4963,27948.0
2017-02-27 13:50:00,80.21,80.22,80.19,80.19,38161.0,71.4874,71.4963,71.4696,71.4696,38161.0
2017-02-27 13:55:00,80.18,80.2,80.15,80.16,27887.0,71.4607,71.4785,71.4339,71.4428,27887.0
2017-02-27 14:00:00,80.17,80.18,80.12,80.12,9697.0,71.4518,71.4607,71.4072,71.4072,9697.0
2017-02-27 14:05:00,80.13,80.16,80.12,80.15,16316.0,71.4161,71.4428,71.4072,71.4339,16316.0
2017-02-27 14:10:00,80.14,80.16,80.13,80.14,10486.0,71.425,71.4428,71.4161,71.425,10486.0
2017-02-27 14:15:00,80.14,80.23,80.13,80.22,29961.0,71.425,71.5052,71.4161,71.4963,29961.0
2017-02-27 14:20:00,80.22,80.23,80.18,80.23,20789.0,71.4963,71.5052,71.4607,71.5052,20789.0
2017-02-27 14:25:00,80.22,80.31,80.21,80.25,24354.0,71.4963,71.5765,71.4874,71.5231,24354.0
2017-02-27 14:30:00,80.24,80.29,80.24,80.26,20457.0,71.5141,71.5587,71.5141,71.532,20457.0
2017-02-27 14:35:00,80.25,80.29,80.22,80.24,33012.0,71.5231,71.5587,71.4963,71.5141,33012.0
2017-02-27 14:40:00,80.25,80.26,80.22,80.23,16393.0,71.5231,71.532,71.4963,71.5052,16393.0
2017-02-27 14:45:00,80.23,80.24,80.19,80.23,29822.0,71.5052,71.5141,71.4696,71.5052,29822.0
2017-02-27 14:50:00,80.23,80.24,80.19,80.24,14539.0,71.5052,71.5141,71.4696,71.5141,14539.0
2017-02-27 14:55:00,80.23,80.25,80.19,80.19,20117.0,71.5052,71.5231,71.4696,71.4696,20117.0
2017-02-27 15:00:00,80.2,80.23,80.19,80.19,18664.0,71.4785,71.5052,71.4696,71.4696,18664.0
2017-02-27 15:05:00,80.19,80.25,80.19,80.23,33984.0,71.4696,71.5231,71.4696,71.5052,33984.0
2017-02-27 15:10:00,80.22,80.26,80.19,80.25,25191.0,71.4963,71.532,71.4696,71.5231,25191.0
2017-02-27 15:15:00,80.25,80.28,80.22,80.23,20758.0,71.5231,71.5498,71.4963,71.5052,20758.0
2017-02-27 15:20:00,80.23,80.25,80.22,80.25,24281.0,71.5052,71.5231,71.4963,71.5231,24281.0
2017-02-27 15:25:00,80.25,80.27,80.22,80.26,25745.0,71.5231,71.5409,71.4963,71.532,25745.0
2017-02-27 15:30:00,80.27,80.28,80.22,80.27,39786.0,71.5409,71.5498,71.4963,71.5409,39786.0
2017-02-27 15:35:00,80.27,80.27,80.23,80.24,28946.0,71.5409,71.5409,71.5052,71.5141,28946.0
2017-02-27 15:40:00,80.25,80.27,80.23,80.23,45798.0,71.5231,71.5409,71.5052,71.5052,45798.0
2017-02-27 15:45:00,80.23,80.24,80.16,80.17,45222.0,71.5052,71.5141,71.4428,71.4518,45222.0
2017-02-27 15:50:00,80.18,80.21,80.16,80.18,64087.0,71.4607,71.4874,71.4428,71.4607,64087.0
2017-02-27 15:55:00,80.18,80.21,80.14,80.18,146421.0,71.4607,71.4874,71.425,71.4607,146421.0
2017-02-28 09:30:00,80.12,80.2,80.0,80.14,97947.0,71.4072,71.4785,71.3002,71.425,97947.0
2017-02-28 09:35:00,80.12,80.16,80.03,80.12,54672.0,71.4072,71.4428,71.327,71.4072,54672.0
2017-02-28 09:40:00,80.11,80.32,80.07,80.32,90493.0,71.3983,71.5854,71.3626,71.5854,90493.0
2017-02-28 09:45:00,80.32,80.4,80.3,80.36,46128.0,71.5854,71.6567,71.5676,71.6211,46128.0
2017-02-28 09:50:00,80.34,80.39,80.28,80.39,54967.0,71.6033,71.6478,71.5498,71.6478,54967.0
2017-02-28 09:55:00,80.4,80.49,80.31,80.44,106125.0,71.6567,71.737,71.5765,71.6924,106125.0
2017-02-28 10:00:00,80.42,80.44,80.31,80.31,26456.0,71.6746,71.6924,71.5765,71.5765,26456.0
2017-02-28 10:05:00,80.31,80.32,80.23,80.28,37280.0,71.5765,71.5854,71.5052,71.5498,37280.0
2017-02-28 10:10:00,80.29,80.31,80.17,80.2,32835.0,71.5587,71.5765,71.4518,71.4785,32835.0
2017-02-28 10:15:00,80.2,80.23,80.06,80.11,34205.0,71.4785,71.5052,71.3537,71.3983,34205.0
2017-02-28 10:20:00,80.11,80.15,80.05,80.07,43727.0,71.3983,71.4339,71.3448,71.3626,43727.0
2017-02-28 10:25:00,80.07,80.07,79.99,79.99,35263.0,71.3626,71.3626,71.2913,71.2913,35263.0
2017-02-28 10:30:00,79.99,80.04,79.96,79.98,62163.0,71.2913,71.3359,71.2646,71.2824,62163.0
2017-02-28 10:35:00,79.97,80.04,79.96,80.03,36376.0,71.2735,71.3359,71.2646,71.327,36376.0
2017-02-28 10:40:00,80.03,80.16,80.03,80.11,17760.0,71.327,71.4428,71.327,71.3983,17760.0
2017-02-28 10:45:00,80.1,80.13,80.02,80.11,26357.0,71.3894,71.4161,71.3181,71.3983,26357.0
2017-02-28 10:50:00,80.12,80.14,80.07,80.14,14994.0,71.4072,71.425,71.3626,71.425,14994.0
2017-02-28 10:55:00,80.13,80.19,80.12,80.14,20501.0,71.4161,71.4696,71.4072,71.425,20501.0
2017-02-28 11:00:00,80.14,80.16,80.1,80.13,16645.0,71.425,71.4428,71.3894,71.4161,16645.0
2017-02-28 11:05:00,80.13,80.18,80.09,80.1,19005.0,71.4161,71.4607,71.3805,71.3894,19005.0
2017-02-28 11:10:00,80.11,80.17,80.1,80.14,16564.0,71.3983,71.4518,71.3894,71.425,16564.0
2017-02-28 11:15:00,80.14,80.16,80.1,80.14,10997.0,71.425,71.4428,71.3894,71.425,10997.0
2017-02-28 11:20:00,80.14,80.16,80.13,80.15,20032.0,71.425,71.4428,71.4161,71.4339,20032.0
2017-02-28 11:25:00,80.15,80.15,80.09,80.12,13414.0,71.4339,71.4339,71.3805,71.4072,13414.0
2017-02-28 11:30:00,80.11,80.14,80.09,80.11,15056.0,71.3983,71.425,71.3805,71.3983,15056.0
2017-02-28 11:35:00,80.1,80.1,80.04,80.06,14752.0,71.3894,71.3894,71.3359,71.3537,14752.0
2017-02-28 11:40:00,80.06,80.07,80.04,80.05,17832.0,71.3537,71.3626,71.3359,71.3448,17832.0
2017-02-28 11:45:00,80.04,80.08,80.03,80.05,16153.0,71.3359,71.3715,71.327,71.3448,16153.0
2017-02-28 11:50:00,80.04,80.05,80.01,80.02,15021.0,71.3359,71.3448,71.3091,71.3181,15021.0
2017-02-28 11:55:00,80.02,80.06,80.01,80.05,15394.0,71.3181,71.3537,71.3091,71.3448,15394.0
2017-02-28 12:00:00,80.06,80.06,80.01,80.02,18746.0,71.3537,71.3537,71.3091,71.3181,18746.0
2017-02-28 12:05:00,80.01,80.02,79.92,79.95,22504.0,71.3091,71.3181,71.2289,71.2557,22504.0
2017-02-28 12:10:00,79.95,79.96,79.88,79.88,26159.0,71.2557,71.2646,71.1933,71.1933,26159.0
2017-02-28 12:15:00,79.88,79.99,79.83,79.96,144521.0,71.1933,71.2913,71.1487,71.2646,144521.0
2017-02-28 12:20:00,79.95,79.98,79.86,79.88,73379.0,71.2557,71.2824,71.1755,71.1933,73379.0
2017-02-28 12:25:00,79.88,79.91,79.82,79.86,86103.0,71.1933,71.22,71.1398,71.1755,86103.0
2017-02-28 12:30:00,79.85,79.86,79.82,79.86,13973.0,71.1665,71.1755,71.1398,71.1755,13973.0
2017-02-28 12:35:00,79.87,79.87,79.8,79.83,16715.0,71.1844,71.1844,71.122,71.1487,16715.0
2017-02-28 12:40:00,79.84,79.86,79.79,79.79,17223.0,71.1576,71.1755,71.1131,71.1131,17223.0
2017-02-28 12:45:00,79.79,79.84,79.77,79.84,89418.0,71.1131,71.1576,71.0952,71.1576,89418.0
2017-02-28 12:50:00,79.83,79.94,79.83,79.92,39128.0,71.1487,71.2468,71.1487,71.2289,39128.0
2017-02-28 12:55:00,79.92,79.99,79.91,79.96,32907.0,71.2289,71.2913,71.22,71.2646,32907.0
2017-02-28 13:00:00,79.95,80.05,79.92,80.03,35145.0,71.2557,71.3448,71.2289,71.327,35145.0
2017-02-28 13:05:00,80.02,80.15,80.01,80.15,31019.0,71.3181,71.4339,71.3091,71.4339,31019.0
2017-02-28 13:10:00,80.15,80.2,80.1,80.2,44885.0,71.4339,71.4785,71.3894,71.4785,44885.0
2017-02-28 13:15:00,80.2,80.31,80.19,80.24,67934.0,71.4785,71.5765,71.4696,71.5141,67934.0
2017-02-28 13:20:00,80.24,80.28,80.17,80.17,37340.0,71.5141,71.5498,71.4518,71.4518,37340.0
2017-02-28 13:25:00,80.18,80.18,80.13,80.16,82425.0,71.4607,71.4607,71.4161,71.4428,82425.0
2017-02-28 13:30:00,80.15,80.2,80.13,80.18,21075.0,71.4339,71.4785,71.4161,71.4607,21075.0
2017-02-28 13:35:00,80.18,80.23,80.17,80.17,21372.0,71.4607,71.5052,71.4518,71.4518,21372.0
2017-02-28 13:40:00,80.17,80.2,80.12,80.15,61167.0,71.4518,71.4785,71.4072,71.4339,61167.0
2017-02-28 13:45:00,80.14,80.15,80.1,80.15,15835.0,71.425,71.4339,71.3894,71.4339,15835.0
2017-02-28 13:50:00,80.15,80.23,80.14,80.2,42421.0,71.4339,71.5052,71.425,71.4785,42421.0
2017-02-28 13:55:00,80.18,80.2,80.15,80.18,23701.0,71.4607,71.4785,71.4339,71.4607,23701.0
2017-02-28 14:00:00,80.16,80.19,80.1,80.13,17488.0,71.4428,71.4696,71.3894,71.4161,17488.0
2017-02-28 14:05:00,80.13,80.14,80.01,80.03,30390.0,71.4161,71.425,71.3091,71.327,30390.0
2017-02-28 14:10:00,80.03,80.06,80.02,80.02,14533.0,71.327,71.3537,71.3181,71.3181,14533.0
2017-02-28 14:15:00,80.03,80.06,79.96,79.99,37238.0,71.327,71.3537,71.2646,71.2913,37238.0
2017-02-28 14:20:00,79.99,80.01,79.95,79.96,17941.0,71.2913,71.3091,71.2557,71.2646,17941.0
2017-02-28 14:25:00,79.96,80.03,79.96,80.03,24638.0,71.2646,71.327,71.2646,71.327,24638.0
2017-02-28 14:30:00,80.02,80.08,80.02,80.08,16338.0,71.3181,71.3715,71.3181,71.3715,16338.0
2017-02-28 14:35:00,80.07,80.07,80.02,80.04,15158.0,71.3626,71.3626,71.3181,71.3359,15158.0
2017-02-28 14:40:00,80.04,80.05,80.01,80.04,26768.0,71.3359,71.3448,71.3091,71.3359,26768.0
2017-02-28 14:45:00,80.04,80.09,80.03,80.09,21829.0,71.3359,71.3805,71.327,71.3805,21829.0
2017-02-28 14:50:00,80.1,80.11,80.03,80.07,40055.0,71.3894,71.3983,71.327,71.3626,40055.0
2017-02-28 14:55:00,80.07,80.09,80.07,80.07,11142.0,71.3626,71.3805,71.3626,71.3626,11142.0
2017-02-28 15:00:00,80.08,80.1,80.05,80.09,26933.0,71.3715,71.3894,71.3448,71.3805,26933.0
2017-02-28 15:05:00,80.08,80.08,80.04,80.08,30767.0,71.3715,71.3715,71.3359,71.3715,30767.0
2017-02-28 15:10:00,80.09,80.13,80.08,80.13,17933.0,71.3805,71.4161,71.3715,71.4161,17933.0
2017-02-28 15:15:00,80.12,80.17,80.11,80.15,26969.0,71.4072,71.4518,71.3983,71.4339,26969.0
2017-02-28 15:20:00,80.15,80.18,80.12,80.13,19574.0,71.4339,71.4607,71.4072,71.4161,19574.0
2017-02-28 15:25:00,80.13,80.14,80.08,80.09,42441.0,71.4161,71.425,71.3715,71.3805,42441.0
2017-02-28 15:30:00,80.09,80.1,80.05,80.05,46019.0,71.3805,71.3894,71.3448,71.3448,46019.0
2017-02-28 15:35:00,80.05,80.08,79.93,79.94,119838.0,71.3448,71.3715,71.2378,71.2468,119838.0
2017-02-28 15:40:00,79.93,79.99,79.92,79.99,63627.0,71.2378,71.2913,71.2289,71.2913,63627.0
2017-02-28 15:45:00,79.99,80.07,79.97,80.06,135352.0,71.2913,71.3626,71.2735,71.3537,135352.0
2017-02-28 15:50:00,80.07,80.1,80.04,80.04,74863.0,71.3626,71.3894,71.3359,71.3359,74863.0
2017-02-28 15:55:00,80.05,80.12,80.04,80.07,180424.0,71.3448,71.4072,71.3359,71.3626,180424.0
2017-03-01 09:30:00,81.05,81.35,81.02,81.32,159760.0,72.2361,72.5034,72.2093,72.4767,159760.0
2017-03-01 09:35:00,81.33,81.58,81.33,81.56,59012.0,72.4856,72.7084,72.4856,72.6906,59012.0
2017-03-01 09:40:00,81.59,81.61,81.46,81.48,57372.0,72.7173,72.7352,72.6015,72.6193,57372.0
2017-03-01 09:45:00,81.49,81.49,81.33,81.36,51510.0,72.6282,72.6282,72.4856,72.5123,51510.0
2017-03-01 09:50:00,81.36,81.51,81.36,81.48,29235.0,72.5123,72.646,72.5123,72.6193,29235.0
2017-03-01 09:55:00,81.49,81.51,81.38,81.42,77507.0,72.6282,72.646,72.5302,72.5658,77507.0
2017-03-01 10:00:00,81.43,81.5,81.38,81.49,48926.0,72.5747,72.6371,72.5302,72.6282,48926.0
2017-03-01 10:05:00,81.49,81.49,81.39,81.43,28199.0,72.6282,72.6282,72.5391,72.5747,28199.0
2017-03-01 10:10:00,81.44,81.44,81.36,81.42,31136.0,72.5836,72.5836,72.5123,72.5658,31136.0
2017-03-01 10:15:00,81.42,81.49,81.39,81.47,57572.0,72.5658,72.6282,72.5391,72.6104,57572.0
2017-03-01 10:20:00,81.46,81.58,81.46,81.56,79095.0,72.6015,72.7084,72.6015,72.6906,79095.0
2017-03-01 10:25:00,81.56,81.58,81.47,81.54,51905.0,72.6906,72.7084,72.6104,72.6728,51905.0
2017-03-01 10:30:00,81.55,81.6,81.49,81.51,52415.0,72.6817,72.7262,72.6282,72.646,52415.0
2017-03-01 10:35:00,81.52,81.52,81.39,81.41,33834.0,72.6549,72.6549,72.5391,72.5569,33834.0
2017-03-01 10:40:00,81.42,81.43,81.33,81.34,27716.0,72.5658,72.5747,72.4856,72.4945,27716.0
2017-03-01 10:45:00,81.35,81.43,81.34,81.42,19963.0,72.5034,72.5747,72.4945,72.5658,19963.0
2017-03-01 10:50:00,81.42,81.47,81.39,81.44,25365.0,72.5658,72.6104,72.5391,72.5836,25365.0
2017-03-01 10:55:00,81.44,81.49,81.43,81.49,25857.0,72.5836,72.6282,72.5747,72.6282,25857.0
2017-03-01 11:00:00,81.49,81.5,81.38,81.48,38612.0,72.6282,72.6371,72.5302,72.6193,38612.0
2017-03-01 11:05:00,81.48,81.62,81.48,81.61,68070.0,72.6193,72.7441,72.6193,72.7352,68070.0
2017-03-01 11:10:00,81.6,81.64,81.54,81.56,69954.0,72.7262,72.7619,72.6728,72.6906,69954.0
2017-03-01 11:15:00,81.56,81.56,81.49,81.54,47119.0,72.6906,72.6906,72.6282,72.6728,47119.0
2017-03-01 11:20:00,81.55,81.55,81.42,81.47,46826.0,72.6817,72.6817,72.5658,72.6104,46826.0
2017-03-01 11:25:00,81.47,81.51,81.42,81.49,21102.0,72.6104,72.646,72.5658,72.6282,21102.0
2017-03-01 11:30:00,81.49,81.56,81.46,81.54,16762.0,72.6282,72.6906,72.6015,72.6728,16762.0
2017-03-01 11:35:00,81.54,81.55,81.51,81.51,13253.0,72.6728,72.6817,72.646,72.646,13253.0
2017-03-01 11:40:00,81.51,81.55,81.5,81.52,24808.0,72.646,72.6817,72.6371,72.6549,24808.0
2017-03-01 11:45:00,81.52,81.55,81.51,81.53,16726.0,72.6549,72.6817,72.646,72.6639,16726.0
2017-03-01 11:50:00,81.53,81.56,81.52,81.55,14805.0,72.6639,72.6906,72.6549,72.6817,14805.0
2017-03-01 11:55:00,81.55,81.58,81.53,81.54,41256.0,72.6817,72.7084,72.6639,72.6728,41256.0
2017-03-01 12:00:00,81.54,81.69,81.53,81.68,37255.0,72.6728,72.8065,72.6639,72.7975,37255.0
2017-03-01 12:05:00,81.67,81.74,81.65,81.69,26886.0,72.7886,72.851,72.7708,72.8065,26886.0
2017-03-01 12:10:00,81.68,81.78,81.68,81.78,31822.0,72.7975,72.8867,72.7975,72.8867,31822.0
2017-03-01 12:15:00,81.78,81.8,81.65,81.69,48967.0,72.8867,72.9045,72.7708,72.8065,48967.0
2017-03-01 12:20:00,81.69,81.83,81.68,81.83,80914.0,72.8065,72.9312,72.7975,72.9312,80914.0
2017-03-01 12:25:00,81.81,81.87,81.81,81.85,21951.0,72.9134,72.9669,72.9134,72.9491,21951.0
2017-03-01 12:30:00,81.85,81.85,81.79,81.83,19953.0,72.9491,72.9491,72.8956,72.9312,19953.0
2017-03-01 12:35:00,81.83,81.83,81.75,81.78,23725.0,72.9312,72.9312,72.8599,72.8867,23725.0
2017-03-01 12:40:00,81.77,81.82,81.74,81.81,24502.0,72.8778,72.9223,72.851,72.9134,24502.0
2017-03-01 12:45:00,81.8,81.84,81.78,81.78,14884.0,72.9045,72.9401,72.8867,72.8867,14884.0
2017-03-01 12:50:00,81.79,81.83,81.78,81.78,12801.0,72.8956,72.9312,72.8867,72.8867,12801.0
2017-03-01 12:55:00,81.78,81.82,81.75,81.82,17761.0,72.8867,72.9223,72.8599,72.9223,17761.0
2017-03-01 13:00:00,81.82,81.9,81.79,81.89,40943.0,72.9223,72.9936,72.8956,72.9847,40943.0
2017-03-01 13:05:00,81.89,81.9,81.8,81.81,37995.0,72.9847,72.9936,72.9045,72.9134,37995.0
2017-03-01 13:10:00,81.82,81.82,81.74,81.76,28615.0,72.9223,72.9223,72.851,72.8688,28615.0
2017-03-01 13:15:00,81.77,81.79,81.66,81.67,26588.0,72.8778,72.8956,72.7797,72.7886,26588.0
2017-03-01 13:20:00,81.68,81.73,81.64,81.67,29363.0,72.7975,72.8421,72.7619,72.7886,29363.0
2017-03-01 13:25:00,81.67,81.68,81.61,81.64,29815.0,72.7886,72.7975,72.7352,72.7619,29815.0
2017-03-01 13:30:00,81.64,81.7,81.62,81.69,23877.0,72.7619,72.8154,72.7441,72.8065,23877.0
2017-03-01 13:35:00,81.69,81.73,81.63,81.72,39102.0,72.8065,72.8421,72.753,72.8332,39102.0
2017-03-01 13:40:00,81.72,81.73,81.65,81.66,43055.0,72.8332,72.8421,72.7708,72.7797,43055.0
2017-03-01 13:45:00,81.68,81.71,81.66,81.7,35681.0,72.7975,72.8243,72.7797,72.8154,35681.0
2017-03-01 13:50:00,81.7,81.76,81.69,81.72,19882.0,72.8154,72.8688,72.8065,72.8332,19882.0
2017-03-01 13:55:00,81.72,81.73,81.6,81.67,129740.0,72.8332,72.8421,72.7262,72.7886,129740.0
2017-03-01 14:00:00,81.67,81.69,81.63,81.69,20010.0,72.7886,72.8065,72.753,72.8065,20010.0
2017-03-01 14:05:00,81.69,81.74,81.63,81.7,47524.0,72.8065,72.851,72.753,72.8154,47524.0
2017-03-01 14:10:00,81.7,81.8,81.7,81.8,68560.0,72.8154,72.9045,72.8154,72.9045,68560.0
2017-03-01 14:15:00,81.8,81.97,81.79,81.96,50817.0,72.9045,73.056,72.8956,73.0471,50817.0
2017-03-01 14:20:00,81.97,82.0,81.97,81.99,53179.0,73.056,73.0827,73.056,73.0738,53179.0
2017-03-01 14:25:00,82.0,82.0,81.95,81.99,29908.0,73.0827,73.0827,73.0382,73.0738,29908.0
2017-03-01 14:30:00,81.99,82.0,81.97,81.98,23580.0,73.0738,73.0827,73.056,73.0649,23580.0
2017-03-01 14:35:00,81.99,81.99,81.95,81.98,16600.0,73.0738,73.0738,73.0382,73.0649,16600.0
2017-03-01 14:40:00,81.98,81.99,81.93,81.94,28949.0,73.0649,73.0738,73.0204,73.0293,28949.0
2017-03-01 14:45:00,81.94,81.96,81.94,81.95,24456.0,73.0293,73.0471,73.0293,73.0382,24456.0
2017-03-01 14:50:00,81.96,81.99,81.94,81.99,14645.0,73.0471,73.0738,73.0293,73.0738,14645.0
2017-03-01 14:55:00,81.98,81.99,81.97,81.98,32218.0,73.0649,73.0738,73.056,73.0649,32218.0
2017-03-01 15:00:00,81.98,81.99,81.91,81.94,41992.0,73.0649,73.0738,73.0025,73.0293,41992.0
2017-03-01 15:05:00,81.95,81.95,81.9,81.9,30357.0,73.0382,73.0382,72.9936,72.9936,30357.0
2017-03-01 15:10:00,81.91,81.97,81.91,81.94,40824.0,73.0025,73.056,73.0025,73.0293,40824.0
2017-03-01 15:15:00,81.94,81.96,81.93,81.94,38018.0,73.0293,73.0471,73.0204,73.0293,38018.0
2017-03-01 15:20:00,81.95,81.96,81.93,81.95,23756.0,73.0382,73.0471,73.0204,73.0382,23756.0
2017-03-01 15:25:00,81.95,81.96,81.91,81.91,48300.0,73.0382,73.0471,73.0025,73.0025,48300.0
2017-03-01 15:30:00,81.92,81.92,81.9,81.91,41249.0,73.0114,73.0114,72.9936,73.0025,41249.0
2017-03-01 15:35:00,81.9,81.94,81.9,81.91,46778.0,72.9936,73.0293,72.9936,73.0025,46778.0
2017-03-01 15:40:00,81.91,81.95,81.89,81.93,74780.0,73.0025,73.0382,72.9847,73.0204,74780.0
2017-03-01 15:45:00,81.94,82.0,81.93,81.99,80724.0,73.0293,73.0827,73.0204,73.0738,80724.0
2017-03-01 15:50:00,82.0,82.0,81.91,81.92,93163.0,73.0827,73.0827,73.0025,73.0114,93163.0
2017-03-01 15:55:00,81.92,81.92,81.84,81.9,261784.0,73.0114,73.0114,72.9401,72.9936,261784.0
2017-03-02 09:30:00,81.66,81.66,81.26,81.28,132491.0,72.7797,72.7797,72.4232,72.441,132491.0
2017-03-02 09:35:00,81.3,81.3,80.93,80.97,94038.0,72.4589,72.4589,72.1291,72.1648,94038.0
2017-03-02 09:40:00,80.98,81.26,80.98,81.15,59697.0,72.1737,72.4232,72.1737,72.3252,59697.0
2017-03-02 09:45:00,81.14,81.26,81.0,81.04,46861.0,72.3163,72.4232,72.1915,72.2271,46861.0
2017-03-02 09:50:00,81.04,81.05,80.92,80.99,150331.0,72.2271,72.2361,72.1202,72.1826,150331.0
2017-03-02 09:55:00,80.97,81.13,80.97,81.13,60365.0,72.1648,72.3074,72.1648,72.3074,60365.0
2017-03-02 10:00:00,81.11,81.11,80.92,80.92,55663.0,72.2895,72.2895,72.1202,72.1202,55663.0
2017-03-02 10:05:00,80.92,81.0,80.81,80.83,101216.0,72.1202,72.1915,72.0222,72.04,101216.0
2017-03-02 10:10:00,80.83,80.87,80.8,80.85,38505.0,72.04,72.0756,72.0132,72.0578,38505.0
2017-03-02 10:15:00,80.84,80.96,80.84,80.93,28177.0,72.0489,72.1558,72.0489,72.1291,28177.0
2017-03-02 10:20:00,80.93,80.95,80.87,80.95,34497.0,72.1291,72.1469,72.0756,72.1469,34497.0
2017-03-02 10:25:00,80.94,81.0,80.89,80.99,29221.0,72.138,72.1915,72.0935,72.1826,29221.0
2017-03-02 10:30:00,80.99,81.01,80.86,80.87,43433.0,72.1826,72.2004,72.0667,72.0756,43433.0
2017-03-02 10:35:00,80.86,80.87,80.78,80.83,27119.0,72.0667,72.0756,71.9954,72.04,27119.0
2017-03-02 10:40:00,80.83,80.95,80.81,80.95,25966.0,72.04,72.1469,72.0222,72.1469,25966.0
2017-03-02 10:45:00,80.95,80.97,80.89,80.9,17630.0,72.1469,72.1648,72.0935,72.1024,17630.0
2017-03-02 10:50:00,80.89,80.94,80.84,80.92,28541.0,72.0935,72.138,72.0489,72.1202,28541.0
2017-03-02 10:55:00,80.91,80.91,80.81,80.85,29948.0,72.1113,72.1113,72.0222,72.0578,29948.0
2017-03-02 11:00:00,80.84,80.9,80.77,80.83,27347.0,72.0489,72.1024,71.9865,72.04,27347.0
2017-03-02 11:05:00,80.83,80.84,80.76,80.77,24971.0,72.04,72.0489,71.9776,71.9865,24971.0
2017-03-02 11:10:00,80.77,80.82,80.73,80.81,30464.0,71.9865,72.0311,71.9509,72.0222,30464.0
2017-03-02 11:15:00,80.81,80.83,80.79,80.81,25657.0,72.0222,72.04,72.0043,72.0222,25657.0
2017-03-02 11:20:00,80.81,80.94,80.8,80.87,23567.0,72.0222,72.138,72.0132,72.0756,23567.0
2017-03-02 11:25:00,80.87,80.87,80.7,80.71,41293.0,72.0756,72.0756,71.9241,71.933,41293.0
2017-03-02 11:30:00,80.71,80.74,80.61,80.63,42003.0,71.933,71.9598,71.8439,71.8617,42003.0
2017-03-02 11:35:00,80.64,80.66,80.58,80.65,25592.0,71.8706,71.8885,71.8172,71.8796,25592.0
2017-03-02 11:40:00,80.66,80.76,80.66,80.7,40463.0,71.8885,71.9776,71.8885,71.9241,40463.0
2017-03-02 11:45:00,80.7,80.8,80.69,80.77,17937.0,71.9241,72.0132,71.9152,71.9865,17937.0
2017-03-02 11:50:00,80.78,80.78,80.73,80.73,13509.0,71.9954,71.9954,71.9509,71.9509,13509.0
2017-03-02 11:55:00,80.74,80.84,80.73,80.83,33037.0,71.9598,72.0489,71.9509,72.04,33037.0
2017-03-02 12:00:00,80.83,80.89,80.76,80.78,21214.0,72.04,72.0935,71.9776,71.9954,21214.0
2017-03-02 12:05:00,80.77,80.79,80.75,80.78,26271.0,71.9865,72.0043,71.9687,71.9954,26271.0
2017-03-02 12:10:00,80.79,80.79,80.72,80.74,15319.0,72.0043,72.0043,71.9419,71.9598,15319.0
2017-03-02 12:15:00,80.75,80.83,80.74,80.81,15967.0,71.9687,72.04,71.9598,72.0222,15967.0
2017-03-02 12:20:00,80.82,80.82,80.74,80.75,17206.0,72.0311,72.0311,71.9598,71.9687,17206.0
2017-03-02 12:25:00,80.76,80.8,80.75,80.79,16127.0,71.9776,72.0132,71.9687,72.0043,16127.0
2017-03-02 12:30:00,80.79,80.88,80.79,80.88,17135.0,72.0043,72.0845,72.0043,72.0845,17135.0
2017-03-02 12:35:00,80.87,80.89,80.82,80.89,17729.0,72.0756,72.0935,72.0311,72.0935,17729.0
2017-03-02 12:40:00,80.88,80.88,80.82,80.82,8687.0,72.0845,72.0845,72.0311,72.0311,8687.0
2017-03-02 12:45:00,80.82,80.84,80.8,80.83,9220.0,72.0311,72.0489,72.0132,72.04,9220.0
2017-03-02 12:50:00,80.83,80.84,80.8,80.83,29720.0,72.04,72.0489,72.0132,72.04,29720.0
2017-03-02 12:55:00,80.83,80.84,80.8,80.83,16284.0,72.04,72.0489,72.0132,72.04,16284.0
2017-03-02 13:00:00,80.82,80.84,80.81,80.82,13458.0,72.0311,72.0489,72.0222,72.0311,13458.0
2017-03-02 13:05:00,80.83,80.84,80.8,80.8,17899.0,72.04,72.0489,72.0132,72.0132,17899.0
2017-03-02 13:10:00,80.8,80.81,80.77,80.77,12224.0,72.0132,72.0222,71.9865,71.9865,12224.0
2017-03-02 13:15:00,80.77,80.8,80.77,80.78,14179.0,71.9865,72.0132,71.9865,71.9954,14179.0
2017-03-02 13:20:00,80.77,80.8,80.76,80.8,9458.0,71.9865,72.0132,71.9776,72.0132,9458.0
2017-03-02 13:25:00,80.79,80.9,80.79,80.89,35924.0,72.0043,72.1024,72.0043,72.0935,35924.0
2017-03-02 13:30:00,80.89,80.9,80.84,80.86,20037.0,72.0935,72.1024,72.0489,72.0667,20037.0
2017-03-02 13:35:00,80.86,80.87,80.81,80.81,17518.0,72.0667,72.0756,72.0222,72.0222,17518.0
2017-03-02 13:40:00,80.81,80.83,80.79,80.82,16634.0,72.0222,72.04,72.0043,72.0311,16634.0
2017-03-02 13:45:00,80.82,80.82,80.78,80.8,12340.0,72.0311,72.0311,71.9954,72.0132,12340.0
2017-03-02 13:50:00,80.8,80.8,80.68,80.75,31919.0,72.0132,72.0132,71.9063,71.9687,31919.0
2017-03-02 13:55:00,80.75,80.8,80.73,80.76,16252.0,71.9687,72.0132,71.9509,71.9776,16252.0
2017-03-02 14:00:00,80.76,80.8,80.75,80.79,26382.0,71.9776,72.0132,71.9687,72.0043,26382.0
2017-03-02 14:05:00,80.79,80.79,80.73,80.73,19104.0,72.0043,72.0043,71.9509,71.9509,19104.0
2017-03-02 14:10:00,80.72,80.75,80.68,80.74,23949.0,71.9419,71.9687,71.9063,71.9598,23949.0
2017-03-02 14:15:00,80.74,80.75,80.68,80.69,18876.0,71.9598,71.9687,71.9063,71.9152,18876.0
2017-03-02 14:20:00,80.68,80.7,80.62,80.62,23405.0,71.9063,71.9241,71.8528,71.8528,23405.0
2017-03-02 14:25:00,80.63,80.73,80.62,80.67,110889.0,71.8617,71.9509,71.8528,71.8974,110889.0
2017-03-02 14:30:00,80.67,80.7,80.62,80.65,94536.0,71.8974,71.9241,71.8528,71.8796,94536.0
2017-03-02 14:35:00,80.65,80.65,80.6,80.62,47721.0,71.8796,71.8796,71.835,71.8528,47721.0
2017-03-02 14:40:00,80.62,80.62,80.56,80.56,23054.0,71.8528,71.8528,71.7993,71.7993,23054.0
2017-03-02 14:45:00,80.57,80.57,80.54,80.56,47986.0,71.8083,71.8083,71.7815,71.7993,47986.0
2017-03-02 14:50:00,80.56,80.61,80.56,80.57,21645.0,71.7993,71.8439,71.7993,71.8083,21645.0
2017-03-02 14:55:00,80.58,80.58,80.54,80.56,19410.0,71.8172,71.8172,71.7815,71.7993,19410.0
2017-03-02 15:00:00,80.55,80.55,80.47,80.48,29557.0,71.7904,71.7904,71.7191,71.728,29557.0
2017-03-02 15:05:00,80.48,80.51,80.47,80.48,18146.0,71.728,71.7548,71.7191,71.728,18146.0
2017-03-02 15:10:00,80.48,80.48,80.44,80.45,31219.0,71.728,71.728,71.6924,71.7013,31219.0
2017-03-02 15:15:00,80.45,80.45,80.33,80.42,62788.0,71.7013,71.7013,71.5944,71.6746,62788.0
2017-03-02 15:20:00,80.41,80.48,80.38,80.48,33578.0,71.6657,71.728,71.6389,71.728,33578.0
2017-03-02 15:25:00,80.48,80.49,80.43,80.46,33549.0,71.728,71.737,71.6835,71.7102,33549.0
2017-03-02 15:30:00,80.47,80.47,80.35,80.36,86767.0,71.7191,71.7191,71.6122,71.6211,86767.0
2017-03-02 15:35:00,80.36,80.38,80.34,80.35,93411.0,71.6211,71.6389,71.6033,71.6122,93411.0
2017-03-02 15:40:00,80.36,80.37,80.27,80.28,124694.0,71.6211,71.63,71.5409,71.5498,124694.0
2017-03-02 15:45:00,80.28,80.3,80.17,80.17,157033.0,71.5498,71.5676,71.4518,71.4518,157033.0
2017-03-02 15:50:00,80.18,80.24,80.17,80.17,145632.0,71.4607,71.5141,71.4518,71.4518,145632.0
2017-03-02 15:55:00,80.17,80.2,80.06,80.1,365313.0,71.4518,71.4785,71.3537,71.3894,365313.0
2017-03-03 09:30:00,80.27,80.66,80.11,80.53,116245.0,71.5409,71.8885,71.3983,71.7726,116245.0
2017-03-03 09:35:00,80.47,80.49,80.33,80.39,66145.0,71.7191,71.737,71.5944,71.6478,66145.0
2017-03-03 09:40:00,80.38,80.44,80.32,80.36,54801.0,71.6389,71.6924,71.5854,71.6211,54801.0
2017-03-03 09:45:00,80.36,80.37,80.27,80.33,37193.0,71.6211,71.63,71.5409,71.5944,37193.0
2017-03-03 09:50:00,80.34,80.36,80.11,80.12,52338.0,71.6033,71.6211,71.3983,71.4072,52338.0
2017-03-03 09:55:00,80.14,80.15,79.89,79.89,65746.0,71.425,71.4339,71.2022,71.2022,65746.0
2017-03-03 10:00:00,79.92,80.13,79.88,80.04,75163.0,71.2289,71.4161,71.1933,71.3359,75163.0
2017-03-03 10:05:00,80.05,80.1,80.03,80.08,58643.0,71.3448,71.3894,71.327,71.3715,58643.0
2017-03-03 10:10:00,80.09,80.17,80.06,80.15,78958.0,71.3805,71.4518,71.3537,71.4339,78958.0
2017-03-03 10:15:00,80.15,80.24,80.14,80.15,42360.0,71.4339,71.5141,71.425,71.4339,42360.0
2017-03-03 10:20:00,80.14,80.14,79.91,80.08,59284.0,71.425,71.425,71.22,71.3715,59284.0
2017-03-03 10:25:00,80.07,80.08,79.94,79.97,44358.0,71.3626,71.3715,71.2468,71.2735,44358.0
2017-03-03 10:30:00,79.97,80.04,79.93,79.98,30766.0,71.2735,71.3359,71.2378,71.2824,30766.0
2017-03-03 10:35:00,79.98,80.11,79.97,80.1,26755.0,71.2824,71.3983,71.2735,71.3894,26755.0
2017-03-03 10:40:00,80.09,80.23,80.07,80.23,29198.0,71.3805,71.5052,71.3626,71.5052,29198.0
2017-03-03 10:45:00,80.24,80.24,80.18,80.22,73543.0,71.5141,71.5141,71.4607,71.4963,73543.0
2017-03-03 10:50:00,80.23,80.3,80.22,80.28,35964.0,71.5052,71.5676,71.4963,71.5498,35964.0
2017-03-03 10:55:00,80.28,80.32,80.15,80.15,59993.0,71.5498,71.5854,71.4339,71.4339,59993.0
2017-03-03 11:00:00,80.15,80.16,80.09,80.14,27825.0,71.4339,71.4428,71.3805,71.425,27825.0
2017-03-03 11:05:00,80.18,80.2,80.14,80.15,22225.0,71.4607,71.4785,71.425,71.4339,22225.0
2017-03-03 11:10:00,80.14,80.24,80.14,80.2,33782.0,71.425,71.5141,71.425,71.4785,33782.0
2017-03-03 11:15:00,80.18,80.22,80.17,80.2,20674.0,71.4607,71.4963,71.4518,71.4785,20674.0
2017-03-03 11:20:00,80.2,80.24,80.18,80.18,44531.0,71.4785,71.5141,71.4607,71.4607,44531.0
2017-03-03 11:25:00,80.19,80.2,80.13,80.15,20476.0,71.4696,71.4785,71.4161,71.4339,20476.0
2017-03-03 11:30:00,80.14,80.24,80.12,80.22,30358.0,71.425,71.5141,71.4072,71.4963,30358.0
2017-03-03 11:35:00,80.21,80.22,80.17,80.18,21465.0,71.4874,71.4963,71.4518,71.4607,21465.0
2017-03-03 11:40:00,80.2,80.23,80.17,80.17,19267.0,71.4785,71.5052,71.4518,71.4518,19267.0
2017-03-03 11:45:00,80.18,80.2,80.13,80.16,16378.0,71.4607,71.4785,71.4161,71.4428,16378.0
2017-03-03 11:50:00,80.17,80.19,80.13,80.15,21342.0,71.4518,71.4696,71.4161,71.4339,21342.0
2017-03-03 11:55:00,80.15,80.19,80.13,80.19,28652.0,71.4339,71.4696,71.4161,71.4696,28652.0
2017-03-03 12:00:00,80.19,80.2,80.17,80.18,17352.0,71.4696,71.4785,71.4518,71.4607,17352.0
2017-03-03 12:05:00,80.18,80.2,80.17,80.19,22590.0,71.4607,71.4785,71.4518,71.4696,22590.0
2017-03-03 12:10:00,80.18,80.19,80.12,80.17,19305.0,71.4607,71.4696,71.4072,71.4518,19305.0
2017-03-03 12:15:00,80.17,80.18,80.12,80.17,29602.0,71.4518,71.4607,71.4072,71.4518,29602.0
2017-03-03 12:20:00,80.17,80.18,80.12,80.12,16113.0,71.4518,71.4607,71.4072,71.4072,16113.0
2017-03-03 12:25:00,80.12,80.15,80.12,80.14,12432.0,71.4072,71.4339,71.4072,71.425,12432.0
2017-03-03 12:30:00,80.14,80.2,80.13,80.16,29737.0,71.425,71.4785,71.4161,71.4428,29737.0
2017-03-03 12:35:00,80.16,80.17,80.04,80.04,42001.0,71.4428,71.4518,71.3359,71.3359,42001.0
2017-03-03 12:40:00,80.04,80.1,80.03,80.08,66708.0,71.3359,71.3894,71.327,71.3715,66708.0
2017-03-03 12:45:00,80.09,80.09,80.01,80.04,80448.0,71.3805,71.3805,71.3091,71.3359,80448.0
2017-03-03 12:50:00,80.03,80.06,80.01,80.06,21068.0,71.327,71.3537,71.3091,71.3537,21068.0
2017-03-03 12:55:00,80.05,80.1,80.04,80.09,16300.0,71.3448,71.3894,71.3359,71.3805,16300.0
2017-03-03 13:00:00,80.09,80.13,80.0,80.08,108816.0,71.3805,71.4161,71.3002,71.3715,108816.0
2017-03-03 13:05:00,80.08,80.12,80.04,80.08,47349.0,71.3715,71.4072,71.3359,71.3715,47349.0
2017-03-03 13:10:00,80.08,80.1,80.04,80.07,20340.0,71.3715,71.3894,71.3359,71.3626,20340.0
2017-03-03 13:15:00,80.06,80.07,79.97,79.97,56792.0,71.3537,71.3626,71.2735,71.2735,56792.0
2017-03-03 13:20:00,79.95,80.02,79.94,80.02,15885.0,71.2557,71.3181,71.2468,71.3181,15885.0
2017-03-03 13:25:00,80.02,80.05,80.02,80.04,22350.0,71.3181,71.3448,71.3181,71.3359,22350.0
2017-03-03 13:30:00,80.05,80.06,79.95,79.96,48320.0,71.3448,71.3537,71.2557,71.2646,48320.0
2017-03-03 13:35:00,79.96,80.0,79.95,79.99,24219.0,71.2646,71.3002,71.2557,71.2913,24219.0
2017-03-03 13:40:00,80.0,80.06,80.0,80.06,40388.0,71.3002,71.3537,71.3002,71.3537,40388.0
2017-03-03 13:45:00,80.06,80.12,80.05,80.1,25174.0,71.3537,71.4072,71.3448,71.3894,25174.0
2017-03-03 13:50:00,80.11,80.11,80.04,80.05,46301.0,71.3983,71.3983,71.3359,71.3448,46301.0
2017-03-03 13:55:00,80.04,80.07,80.01,80.03,19374.0,71.3359,71.3626,71.3091,71.327,19374.0
2017-03-03 14:00:00,80.03,80.07,80.02,80.05,104577.0,71.327,71.3626,71.3181,71.3448,104577.0
2017-03-03 14:05:00,80.05,80.12,80.04,80.09,31451.0,71.3448,71.4072,71.3359,71.3805,31451.0
2017-03-03 14:10:00,80.09,80.12,80.08,80.08,35271.0,71.3805,71.4072,71.3715,71.3715,35271.0
2017-03-03 14:15:00,80.09,80.11,80.01,80.01,34942.0,71.3805,71.3983,71.3091,71.3091,34942.0
2017-03-03 14:20:00,80.02,80.04,79.97,79.97,63911.0,71.3181,71.3359,71.2735,71.2735,63911.0
2017-03-03 14:25:00,79.96,80.0,79.94,79.97,42423.0,71.2646,71.3002,71.2468,71.2735,42423.0
2017-03-03 14:30:00,79.98,80.03,79.98,80.0,31851.0,71.2824,71.327,71.2824,71.3002,31851.0
2017-03-03 14:35:00,80.0,80.03,80.0,80.02,33386.0,71.3002,71.327,71.3002,71.3181,33386.0
2017-03-03 14:40:00,80.01,80.02,79.97,80.01,34358.0,71.3091,71.3181,71.2735,71.3091,34358.0
2017-03-03 14:45:00,80.01,80.05,80.0,80.04,47312.0,71.3091,71.3448,71.3002,71.3359,47312.0
2017-03-03 14:50:00,80.04,80.07,80.0,80.06,55134.0,71.3359,71.3626,71.3002,71.3537,55134.0
2017-03-03 14:55:00,80.07,80.11,80.05,80.09,26270.0,71.3626,71.3983,71.3448,71.3805,26270.0
2017-03-03 15:00:00,80.09,80.12,80.04,80.08,31373.0,71.3805,71.4072,71.3359,71.3715,31373.0
2017-03-03 15:05:00,80.08,80.1,80.0,80.0,47060.0,71.3715,71.3894,71.3002,71.3002,47060.0
2017-03-03 15:10:00,80.01,80.03,79.99,80.02,69637.0,71.3091,71.327,71.2913,71.3181,69637.0
2017-03-03 15:15:00,80.03,80.08,80.0,80.07,37220.0,71.327,71.3715,71.3002,71.3626,37220.0
2017-03-03 15:20:00,80.08,80.08,80.04,80.06,83362.0,71.3715,71.3715,71.3359,71.3537,83362.0
2017-03-03 15:25:00,80.05,80.07,80.03,80.04,58358.0,71.3448,71.3626,71.327,71.3359,58358.0
2017-03-03 15:30:00,80.04,80.04,79.98,80.0,100571.0,71.3359,71.3359,71.2824,71.3002,100571.0
2017-03-03 15:35:00,80.0,80.02,79.99,80.02,106532.0,71.3002,71.3181,71.2913,71.3181,106532.0
2017-03-03 15:40:00,80.02,80.02,79.97,79.98,70733.0,71.3181,71.3181,71.2735,71.2824,70733.0
2017-03-03 15:45:00,79.97,80.0,79.93,79.95,128692.0,71.2735,71.3002,71.2378,71.2557,128692.0
2017-03-03 15:50:00,79.95,79.98,79.93,79.95,114942.0,71.2557,71.2824,71.2378,71.2557,114942.0
2017-03-03 15:55:00,79.95,79.97,79.82,79.86,317560.0,71.2557,71.2735,71.1398,71.1755,317560.0
2017-03-06 09:30:00,79.5,79.66,79.4,79.49,109604.0,70.8546,70.9972,70.7655,70.8457,109604.0
2017-03-06 09:35:00,79.49,79.53,79.3,79.47,40848.0,70.8457,70.8813,70.6764,70.8279,40848.0
2017-03-06 09:40:00,79.46,79.52,79.36,79.44,40879.0,70.819,70.8724,70.7298,70.8011,40879.0
2017-03-06 09:45:00,79.45,79.53,79.37,79.53,36024.0,70.81,70.8813,70.7387,70.8813,36024.0
2017-03-06 09:50:00,79.53,79.68,79.52,79.68,26036.0,70.8813,71.015,70.8724,71.015,26036.0
2017-03-06 09:55:00,79.66,79.67,79.58,79.61,24492.0,70.9972,71.0061,70.9259,70.9526,24492.0
2017-03-06 10:00:00,79.61,79.61,79.53,79.53,22233.0,70.9526,70.9526,70.8813,70.8813,22233.0
2017-03-06 10:05:00,79.53,79.56,79.5,79.55,24845.0,70.8813,70.9081,70.8546,70.8992,24845.0
2017-03-06 10:10:00,79.54,79.55,79.46,79.48,28351.0,70.8903,70.8992,70.819,70.8368,28351.0
2017-03-06 10:15:00,79.48,79.48,79.37,79.39,29300.0,70.8368,70.8368,70.7387,70.7566,29300.0
2017-03-06 10:20:00,79.39,79.46,79.33,79.44,32319.0,70.7566,70.819,70.7031,70.8011,32319.0
2017-03-06 10:25:00,79.44,79.57,79.44,79.55,65892.0,70.8011,70.917,70.8011,70.8992,65892.0
2017-03-06 10:30:00,79.55,79.56,79.35,79.36,35098.0,70.8992,70.9081,70.7209,70.7298,35098.0
2017-03-06 10:35:00,79.34,79.35,79.25,79.3,38322.0,70.712,70.7209,70.6318,70.6764,38322.0
2017-03-06 10:40:00,79.29,79.36,79.25,79.26,32655.0,70.6674,70.7298,70.6318,70.6407,32655.0
2017-03-06 10:45:00,79.26,79.35,79.21,79.35,63674.0,70.6407,70.7209,70.5961,70.7209,63674.0
2017-03-06 10:50:00,79.34,79.34,79.2,79.21,22431.0,70.712,70.712,70.5872,70.5961,22431.0
2017-03-06 10:55:00,79.21,79.28,79.19,79.26,54218.0,70.5961,70.6585,70.5783,70.6407,54218.0
2017-03-06 11:00:00,79.25,79.25,79.12,79.12,38594.0,70.6318,70.6318,70.5159,70.5159,38594.0
2017-03-06 11:05:00,79.13,79.21,79.12,79.15,32502.0,70.5248,70.5961,70.5159,70.5427,32502.0
2017-03-06 11:10:00,79.15,79.25,79.09,79.22,39552.0,70.5427,70.6318,70.4892,70.6051,39552.0
2017-03-06 11:15:00,79.23,79.36,79.18,79.36,159764.0,70.614,70.7298,70.5694,70.7298,159764.0
2017-03-06 11:20:00,79.36,79.36,79.25,79.3,73743.0,70.7298,70.7298,70.6318,70.6764,73743.0
2017-03-06 11:25:00,79.31,79.34,79.26,79.26,20328.0,70.6853,70.712,70.6407,70.6407,20328.0
2017-03-06 11:30:00,79.26,79.36,79.26,79.34,33173.0,70.6407,70.7298,70.6407,70.712,33173.0
2017-03-06 11:35:00,79.34,79.37,79.28,79.33,90655.0,70.712,70.7387,70.6585,70.7031,90655.0
2017-03-06 11:40:00,79.33,79.39,79.3,79.35,19913.0,70.7031,70.7566,70.6764,70.7209,19913.0
2017-03-06 11:45:00,79.35,79.38,79.3,79.32,27497.0,70.7209,70.7477,70.6764,70.6942,27497.0
2017-03-06 11:50:00,79.33,79.37,79.27,79.27,15567.0,70.7031,70.7387,70.6496,70.6496,15567.0
2017-03-06 11:55:00,79.28,79.36,79.28,79.31,15295.0,70.6585,70.7298,70.6585,70.6853,15295.0
2017-03-06 12:00:00,79.31,79.35,79.28,79.34,20662.0,70.6853,70.7209,70.6585,70.712,20662.0
2017-03-06 12:05:00,79.33,79.33,79.27,79.27,23995.0,70.7031,70.7031,70.6496,70.6496,23995.0
2017-03-06 12:10:00,79.27,79.29,79.21,79.21,22591.0,70.6496,70.6674,70.5961,70.5961,22591.0
2017-03-06 12:15:00,79.21,79.26,79.21,79.22,21855.0,70.5961,70.6407,70.5961,70.6051,21855.0
2017-03-06 12:20:00,79.22,79.27,79.22,79.26,16675.0,70.6051,70.6496,70.6051,70.6407,16675.0
2017-03-06 12:25:00,79.25,79.32,79.22,79.25,41243.0,70.6318,70.6942,70.6051,70.6318,41243.0
2017-03-06 12:30:00,79.25,79.34,79.25,79.3,15539.0,70.6318,70.712,70.6318,70.6764,15539.0
2017-03-06 12:35:00,79.31,79.31,79.26,79.28,9782.0,70.6853,70.6853,70.6407,70.6585,9782.0
2017-03-06 12:40:00,79.28,79.32,79.24,79.3,45166.0,70.6585,70.6942,70.6229,70.6764,45166.0
2017-03-06 12:45:00,79.3,79.3,79.17,79.18,30567.0,70.6764,70.6764,70.5605,70.5694,30567.0
2017-03-06 12:50:00,79.18,79.25,79.18,79.25,13659.0,70.5694,70.6318,70.5694,70.6318,13659.0
2017-03-06 12:55:00,79.25,79.26,79.19,79.25,13720.0,70.6318,70.6407,70.5783,70.6318,13720.0
2017-03-06 13:00:00,79.26,79.3,79.22,79.29,15224.0,70.6407,70.6764,70.6051,70.6674,15224.0
2017-03-06 13:05:00,79.28,79.31,79.26,79.3,25792.0,70.6585,70.6853,70.6407,70.6764,25792.0
2017-03-06 13:10:00,79.3,79.34,79.3,79.33,37126.0,70.6764,70.712,70.6764,70.7031,37126.0
2017-03-06 13:15:00,79.33,79.33,79.24,79.26,32236.0,70.7031,70.7031,70.6229,70.6407,32236.0
2017-03-06 13:20:00,79.26,79.35,79.26,79.35,34705.0,70.6407,70.7209,70.6407,70.7209,34705.0
2017-03-06 13:25:00,79.35,79.35,79.27,79.29,19531.0,70.7209,70.7209,70.6496,70.6674,19531.0
2017-03-06 13:30:00,79.29,79.35,79.26,79.32,34880.0,70.6674,70.7209,70.6407,70.6942,34880.0
2017-03-06 13:35:00,79.31,79.37,79.29,79.3,25526.0,70.6853,70.7387,70.6674,70.6764,25526.0
2017-03-06 13:40:00,79.3,79.32,79.28,79.28,15208.0,70.6764,70.6942,70.6585,70.6585,15208.0
2017-03-06 13:45:00,79.28,79.28,79.24,79.25,14062.0,70.6585,70.6585,70.6229,70.6318,14062.0
2017-03-06 13:50:00,79.26,79.31,79.26,79.3,16115.0,70.6407,70.6853,70.6407,70.6764,16115.0
2017-03-06 13:55:00,79.29,79.35,79.26,79.34,14982.0,70.6674,70.7209,70.6407,70.712,14982.0
2017-03-06 14:00:00,79.35,79.38,79.33,79.36,29302.0,70.7209,70.7477,70.7031,70.7298,29302.0
2017-03-06 14:05:00,79.35,79.42,79.35,79.42,25247.0,70.7209,70.7833,70.7209,70.7833,25247.0
2017-03-06 14:10:00,79.42,79.43,79.38,79.41,33259.0,70.7833,70.7922,70.7477,70.7744,33259.0
2017-03-06 14:15:00,79.41,79.41,79.35,79.39,22353.0,70.7744,70.7744,70.7209,70.7566,22353.0
2017-03-06 14:20:00,79.39,79.41,79.38,79.4,19754.0,70.7566,70.7744,70.7477,70.7655,19754.0
2017-03-06 14:25:00,79.4,79.43,79.38,79.41,21702.0,70.7655,70.7922,70.7477,70.7744,21702.0
2017-03-06 14:30:00,79.41,79.44,79.38,79.4,20264.0,70.7744,70.8011,70.7477,70.7655,20264.0
2017-03-06 14:35:00,79.41,79.44,79.4,79.42,42202.0,70.7744,70.8011,70.7655,70.7833,42202.0
2017-03-06 14:40:00,79.42,79.42,79.38,79.39,37696.0,70.7833,70.7833,70.7477,70.7566,37696.0
2017-03-06 14:45:00,79.4,79.45,79.39,79.41,26451.0,70.7655,70.81,70.7566,70.7744,26451.0
2017-03-06 14:50:00,79.42,79.51,79.41,79.51,22586.0,70.7833,70.8635,70.7744,70.8635,22586.0
2017-03-06 14:55:00,79.51,79.52,79.43,79.43,32204.0,70.8635,70.8724,70.7922,70.7922,32204.0
2017-03-06 15:00:00,79.43,79.46,79.42,79.46,14794.0,70.7922,70.819,70.7833,70.819,14794.0
2017-03-06 15:05:00,79.46,79.52,79.45,79.52,42560.0,70.819,70.8724,70.81,70.8724,42560.0
2017-03-06 15:10:00,79.52,79.57,79.51,79.57,14354.0,70.8724,70.917,70.8635,70.917,14354.0
2017-03-06 15:15:00,79.56,79.63,79.56,79.59,27275.0,70.9081,70.9705,70.9081,70.9348,27275.0
2017-03-06 15:20:00,79.59,79.62,79.58,79.62,26977.0,70.9348,70.9616,70.9259,70.9616,26977.0
2017-03-06 15:25:00,79.62,79.62,79.56,79.56,34607.0,70.9616,70.9616,70.9081,70.9081,34607.0
2017-03-06 15:30:00,79.55,79.56,79.48,79.56,27797.0,70.8992,70.9081,70.8368,70.9081,27797.0
2017-03-06 15:35:00,79.55,79.61,79.54,79.6,54799.0,70.8992,70.9526,70.8903,70.9437,54799.0
2017-03-06 15:40:00,79.6,79.65,79.54,79.59,85312.0,70.9437,70.9883,70.8903,70.9348,85312.0
2017-03-06 15:45:00,79.59,79.65,79.58,79.64,61835.0,70.9348,70.9883,70.9259,70.9794,61835.0
2017-03-06 15:50:00,79.64,79.64,79.56,79.59,73465.0,70.9794,70.9794,70.9081,70.9348,73465.0
2017-03-06 15:55:00,79.59,79.6,79.47,79.49,213003.0,70.9348,70.9437,70.8279,70.8457,213003.0
2017-03-07 09:30:00,79.77,79.86,79.56,79.79,127981.0,71.0952,71.1755,70.9081,71.1131,127981.0
2017-03-07 09:35:00,79.78,79.88,79.58,79.86,84293.0,71.1042,71.1933,70.9259,71.1755,84293.0
2017-03-07 09:40:00,79.86,79.87,79.66,79.74,54794.0,71.1755,71.1844,70.9972,71.0685,54794.0
2017-03-07 09:45:00,79.75,79.75,79.65,79.68,27384.0,71.0774,71.0774,70.9883,71.015,27384.0
2017-03-07 09:50:00,79.69,79.74,79.62,79.74,28063.0,71.0239,71.0685,70.9616,71.0685,28063.0
2017-03-07 09:55:00,79.74,79.8,79.71,79.75,35742.0,71.0685,71.122,71.0418,71.0774,35742.0
2017-03-07 10:00:00,79.75,79.82,79.75,79.79,59174.0,71.0774,71.1398,71.0774,71.1131,59174.0
2017-03-07 10:05:00,79.79,79.87,79.75,79.85,49741.0,71.1131,71.1844,71.0774,71.1665,49741.0
2017-03-07 10:10:00,79.84,79.89,79.73,79.73,39933.0,71.1576,71.2022,71.0596,71.0596,39933.0
2017-03-07 10:15:00,79.74,79.78,79.72,79.75,41055.0,71.0685,71.1042,71.0507,71.0774,41055.0
2017-03-07 10:20:00,79.74,79.85,79.74,79.84,54572.0,71.0685,71.1665,71.0685,71.1576,54572.0
2017-03-07 10:25:00,79.84,79.96,79.83,79.92,25816.0,71.1576,71.2646,71.1487,71.2289,25816.0
2017-03-07 10:30:00,79.92,80.0,79.92,79.98,35819.0,71.2289,71.3002,71.2289,71.2824,35819.0
2017-03-07 10:35:00,79.98,79.99,79.92,79.92,27591.0,71.2824,71.2913,71.2289,71.2289,27591.0
2017-03-07 10:40:00,79.91,80.02,79.89,79.95,47010.0,71.22,71.3181,71.2022,71.2557,47010.0
2017-03-07 10:45:00,79.95,79.95,79.84,79.86,27267.0,71.2557,71.2557,71.1576,71.1755,27267.0
2017-03-07 10:50:00,79.87,79.95,79.84,79.9,32685.0,71.1844,71.2557,71.1576,71.2111,32685.0
2017-03-07 10:55:00,79.89,79.91,79.84,79.88,35839.0,71.2022,71.22,71.1576,71.1933,35839.0
2017-03-07 11:00:00,79.88,80.0,79.87,80.0,41577.0,71.1933,71.3002,71.1844,71.3002,41577.0
2017-03-07 11:05:00,80.0,80.01,79.92,79.92,56542.0,71.3002,71.3091,71.2289,71.2289,56542.0
2017-03-07 11:10:00,79.93,80.0,79.9,80.0,125674.0,71.2378,71.3002,71.2111,71.3002,125674.0
2017-03-07 11:15:00,79.99,79.99,79.92,79.95,22674.0,71.2913,71.2913,71.2289,71.2557,22674.0
2017-03-07 11:20:00,79.95,79.98,79.93,79.96,23779.0,71.2557,71.2824,71.2378,71.2646,23779.0
2017-03-07 11:25:00,79.95,79.96,79.82,79.82,20931.0,71.2557,71.2646,71.1398,71.1398,20931.0
2017-03-07 11:30:00,79.83,79.83,79.73,79.75,32965.0,71.1487,71.1487,71.0596,71.0774,32965.0
2017-03-07 11:35:00,79.76,79.78,79.74,79.77,40701.0,71.0863,71.1042,71.0685,71.0952,40701.0
2017-03-07 11:40:00,79.77,79.82,79.76,79.8,26033.0,71.0952,71.1398,71.0863,71.122,26033.0
2017-03-07 11:45:00,79.8,79.88,79.8,79.85,41516.0,71.122,71.1933,71.122,71.1665,41516.0
2017-03-07 11:50:00,79.86,79.89,79.82,79.83,37880.0,71.1755,71.2022,71.1398,71.1487,37880.0
2017-03-07 11:55:00,79.83,79.84,79.77,79.78,22282.0,71.1487,71.1576,71.0952,71.1042,22282.0
2017-03-07 12:00:00,79.78,79.78,79.67,79.72,32642.0,71.1042,71.1042,71.0061,71.0507,32642.0
2017-03-07 12:05:00,79.72,79.74,79.7,79.73,22900.0,71.0507,71.0685,71.0329,71.0596,22900.0
2017-03-07 12:10:00,79.75,79.79,79.72,79.77,49383.0,71.0774,71.1131,71.0507,71.0952,49383.0
2017-03-07 12:15:00,79.77,79.8,79.76,79.8,26181.0,71.0952,71.122,71.0863,71.122,26181.0
2017-03-07 12:20:00,79.79,79.8,79.75,79.77,25920.0,71.1131,71.122,71.0774,71.0952,25920.0
2017-03-07 12:25:00,79.77,79.77,79.64,79.64,36623.0,71.0952,71.0952,70.9794,70.9794,36623.0
2017-03-07 12:30:00,79.65,79.67,79.62,79.67,20580.0,70.9883,71.0061,70.9616,71.0061,20580.0
2017-03-07 12:35:00,79.67,79.71,79.66,79.71,19935.0,71.0061,71.0418,70.9972,71.0418,19935.0
2017-03-07 12:40:00,79.71,79.73,79.7,79.72,10043.0,71.0418,71.0596,71.0329,71.0507,10043.0
2017-03-07 12:45:00,79.72,79.72,79.68,79.7,23356.0,71.0507,71.0507,71.015,71.0329,23356.0
2017-03-07 12:50:00,79.69,79.72,79.68,79.68,13858.0,71.0239,71.0507,71.015,71.015,13858.0
2017-03-07 12:55:00,79.68,79.73,79.67,79.72,18910.0,71.015,71.0596,71.0061,71.0507,18910.0
2017-03-07 13:00:00,79.73,79.73,79.61,79.61,75997.0,71.0596,71.0596,70.9526,70.9526,75997.0
2017-03-07 13:05:00,79.61,79.66,79.6,79.62,67136.0,70.9526,70.9972,70.9437,70.9616,67136.0
2017-03-07 13:10:00,79.63,79.65,79.53,79.55,55113.0,70.9705,70.9883,70.8813,70.8992,55113.0
2017-03-07 13:15:00,79.55,79.56,79.52,79.53,39274.0,70.8992,70.9081,70.8724,70.8813,39274.0
2017-03-07 13:20:00,79.54,79.55,79.52,79.52,25713.0,70.8903,70.8992,70.8724,70.8724,25713.0
2017-03-07 13:25:00,79.52,79.52,79.47,79.48,46457.0,70.8724,70.8724,70.8279,70.8368,46457.0
2017-03-07 13:30:00,79.48,79.53,79.48,79.52,31018.0,70.8368,70.8813,70.8368,70.8724,31018.0
2017-03-07 13:35:00,79.52,79.53,79.38,79.39,30163.0,70.8724,70.8813,70.7477,70.7566,30163.0
2017-03-07 13:40:00,79.39,79.44,79.37,79.38,95598.0,70.7566,70.8011,70.7387,70.7477,95598.0
2017-03-07 13:45:00,79.37,79.43,79.37,79.42,27329.0,70.7387,70.7922,70.7387,70.7833,27329.0
2017-03-07 13:50:00,79.43,79.45,79.38,79.39,36188.0,70.7922,70.81,70.7477,70.7566,36188.0
2017-03-07 13:55:00,79.39,79.39,79.33,79.35,24624.0,70.7566,70.7566,70.7031,70.7209,24624.0
2017-03-07 14:00:00,79.35,79.41,79.34,79.41,32713.0,70.7209,70.7744,70.712,70.7744,32713.0
2017-03-07 14:05:00,79.41,79.49,79.41,79.46,45338.0,70.7744,70.8457,70.7744,70.819,45338.0
2017-03-07 14:10:00,79.46,79.53,79.45,79.5,50593.0,70.819,70.8813,70.81,70.8546,50593.0
2017-03-07 14:15:00,79.51,79.54,79.5,79.52,45654.0,70.8635,70.8903,70.8546,70.8724,45654.0
2017-03-07 14:20:00,79.52,79.54,79.49,79.5,32991.0,70.8724,70.8903,70.8457,70.8546,32991.0
2017-03-07 14:25:00,79.51,79.52,79.5,79.52,18246.0,70.8635,70.8724,70.8546,70.8724,18246.0
2017-03-07 14:30:00,79.51,79.55,79.5,79.54,31501.0,70.8635,70.8992,70.8546,70.8903,31501.0
2017-03-07 14:35:00,79.54,79.61,79.51,79.6,29074.0,70.8903,70.9526,70.8635,70.9437,29074.0
2017-03-07 14:40:00,79.6,79.67,79.6,79.62,32180.0,70.9437,71.0061,70.9437,70.9616,32180.0
2017-03-07 14:45:00,79.62,79.62,79.55,79.57,25540.0,70.9616,70.9616,70.8992,70.917,25540.0
2017-03-07 14:50:00,79.57,79.61,79.57,79.6,34297.0,70.917,70.9526,70.917,70.9437,34297.0
2017-03-07 14:55:00,79.6,79.66,79.59,79.66,20806.0,70.9437,70.9972,70.9348,70.9972,20806.0
2017-03-07 15:00:00,79.65,79.66,79.6,79.65,37963.0,70.9883,70.9972,70.9437,70.9883,37963.0
2017-03-07 15:05:00,79.65,79.65,79.6,79.63,28282.0,70.9883,70.9883,70.9437,70.9705,28282.0
2017-03-07 15:10:00,79.63,79.69,79.6,79.67,38690.0,70.9705,71.0239,70.9437,71.0061,38690.0
2017-03-07 15:15:00,79.67,79.71,79.65,79.7,51794.0,71.0061,71.0418,70.9883,71.0329,51794.0
2017-03-07 15:20:00,79.7,79.73,79.65,79.66,50907.0,71.0329,71.0596,70.9883,70.9972,50907.0
2017-03-07 15:25:00,79.66,79.66,79.56,79.58,41952.0,70.9972,70.9972,70.9081,70.9259,41952.0
2017-03-07 15:30:00,79.59,79.61,79.52,79.53,59141.0,70.9348,70.9526,70.8724,70.8813,59141.0
2017-03-07 15:35:00,79.54,79.58,79.5,79.5,97276.0,70.8903,70.9259,70.8546,70.8546,97276.0
2017-03-07 15:40:00,79.5,79.52,79.44,79.51,105874.0,70.8546,70.8724,70.8011,70.8635,105874.0
2017-03-07 15:45:00,79.51,79.54,79.47,79.54,139950.0,70.8635,70.8903,70.8279,70.8903,139950.0
2017-03-07 15:50:00,79.54,79.56,79.49,79.53,116709.0,70.8903,70.9081,70.8457,70.8813,116709.0
2017-03-07 15:55:00,79.54,79.58,79.51,79.56,302671.0,70.8903,70.9259,70.8635,70.9081,302671.0
2017-03-08 09:30:00,80.0,80.26,79.85,80.09,93815.0,71.3002,71.532,71.1665,71.3805,93815.0
2017-03-08 09:35:00,80.05,80.37,80.03,80.21,84206.0,71.3448,71.63,71.327,71.4874,84206.0
2017-03-08 09:40:00,80.2,80.21,80.1,80.12,47984.0,71.4785,71.4874,71.3894,71.4072,47984.0
2017-03-08 09:45:00,80.12,80.16,79.98,79.98,51418.0,71.4072,71.4428,71.2824,71.2824,51418.0
2017-03-08 09:50:00,79.99,80.07,79.95,80.03,51663.0,71.2913,71.3626,71.2557,71.327,51663.0
2017-03-08 09:55:00,80.02,80.02,79.85,79.9,40588.0,71.3181,71.3181,71.1665,71.2111,40588.0
2017-03-08 10:00:00,79.91,79.96,79.82,79.94,44151.0,71.22,71.2646,71.1398,71.2468,44151.0
2017-03-08 10:05:00,79.93,79.99,79.87,79.92,46334.0,71.2378,71.2913,71.1844,71.2289,46334.0
2017-03-08 10:10:00,79.93,79.93,79.76,79.82,36896.0,71.2378,71.2378,71.0863,71.1398,36896.0
2017-03-08 10:15:00,79.81,79.83,79.76,79.77,33279.0,71.1309,71.1487,71.0863,71.0952,33279.0
2017-03-08 10:20:00,79.76,79.82,79.74,79.81,34931.0,71.0863,71.1398,71.0685,71.1309,34931.0
2017-03-08 10:25:00,79.82,79.96,79.81,79.9,32438.0,71.1398,71.2646,71.1309,71.2111,32438.0
2017-03-08 10:30:00,79.91,79.92,79.81,79.86,30648.0,71.22,71.2289,71.1309,71.1755,30648.0
2017-03-08 10:35:00,79.86,79.95,79.86,79.87,31857.0,71.1755,71.2557,71.1755,71.1844,31857.0
2017-03-08 10:40:00,79.86,79.86,79.79,79.81,23044.0,71.1755,71.1755,71.1131,71.1309,23044.0
2017-03-08 10:45:00,79.8,79.81,79.6,79.61,41362.0,71.122,71.1309,70.9437,70.9526,41362.0
2017-03-08 10:50:00,79.61,79.65,79.58,79.62,32439.0,70.9526,70.9883,70.9259,70.9616,32439.0
2017-03-08 10:55:00,79.61,79.63,79.55,79.57,41691.0,70.9526,70.9705,70.8992,70.917,41691.0
2017-03-08 11:00:00,79.58,79.6,79.48,79.52,50488.0,70.9259,70.9437,70.8368,70.8724,50488.0
2017-03-08 11:05:00,79.52,79.56,79.41,79.48,55199.0,70.8724,70.9081,70.7744,70.8368,55199.0
2017-03-08 11:10:00,79.46,79.46,79.36,79.4,36836.0,70.819,70.819,70.7298,70.7655,36836.0
2017-03-08 11:15:00,79.41,79.42,79.36,79.38,30963.0,70.7744,70.7833,70.7298,70.7477,30963.0
2017-03-08 11:20:00,79.38,79.44,79.33,79.34,24682.0,70.7477,70.8011,70.7031,70.712,24682.0
2017-03-08 11:25:00,79.35,79.5,79.35,79.5,29006.0,70.7209,70.8546,70.7209,70.8546,29006.0
2017-03-08 11:30:00,79.49,79.5,79.38,79.4,26554.0,70.8457,70.8546,70.7477,70.7655,26554.0
2017-03-08 11:35:00,79.4,79.4,79.26,79.36,64985.0,70.7655,70.7655,70.6407,70.7298,64985.0
2017-03-08 11:40:00,79.36,79.4,79.29,79.31,26914.0,70.7298,70.7655,70.6674,70.6853,26914.0
2017-03-08 11:45:00,79.32,79.45,79.28,79.45,29494.0,70.6942,70.81,70.6585,70.81,29494.0
2017-03-08 11:50:00,79.44,79.44,79.27,79.27,31339.0,70.8011,70.8011,70.6496,70.6496,31339.0
2017-03-08 11:55:00,79.28,79.32,79.26,79.29,39027.0,70.6585,70.6942,70.6407,70.6674,39027.0
2017-03-08 12:00:00,79.29,79.4,79.21,79.32,38830.0,70.6674,70.7655,70.5961,70.6942,38830.0
2017-03-08 12:05:00,79.33,79.39,79.29,79.31,30865.0,70.7031,70.7566,70.6674,70.6853,30865.0
2017-03-08 12:10:00,79.31,79.34,79.26,79.3,42319.0,70.6853,70.712,70.6407,70.6764,42319.0
2017-03-08 12:15:00,79.32,79.39,79.32,79.38,35644.0,70.6942,70.7566,70.6942,70.7477,35644.0
2017-03-08 12:20:00,79.38,79.48,79.38,79.48,13192.0,70.7477,70.8368,70.7477,70.8368,13192.0
2017-03-08 12:25:00,79.48,79.53,79.46,79.48,12554.0,70.8368,70.8813,70.819,70.8368,12554.0
2017-03-08 12:30:00,79.49,79.54,79.48,79.53,17700.0,70.8457,70.8903,70.8368,70.8813,17700.0
2017-03-08 12:35:00,79.54,79.57,79.46,79.48,12129.0,70.8903,70.917,70.819,70.8368,12129.0
2017-03-08 12:40:00,79.47,79.51,79.46,79.48,12010.0,70.8279,70.8635,70.819,70.8368,12010.0
2017-03-08 12:45:00,79.49,79.66,79.47,79.59,80828.0,70.8457,70.9972,70.8279,70.9348,80828.0
2017-03-08 12:50:00,79.59,79.63,79.55,79.61,13918.0,70.9348,70.9705,70.8992,70.9526,13918.0
2017-03-08 12:55:00,79.62,79.65,79.6,79.65,33057.0,70.9616,70.9883,70.9437,70.9883,33057.0
2017-03-08 13:00:00,79.65,79.72,79.64,79.68,55221.0,70.9883,71.0507,70.9794,71.015,55221.0
2017-03-08 13:05:00,79.69,79.72,79.68,79.72,20147.0,71.0239,71.0507,71.015,71.0507,20147.0
2017-03-08 13:10:00,79.72,79.76,79.65,79.68,39385.0,71.0507,71.0863,70.9883,71.015,39385.0
2017-03-08 13:15:00,79.69,79.76,79.63,79.68,83246.0,71.0239,71.0863,70.9705,71.015,83246.0
2017-03-08 13:20:00,79.67,79.67,79.6,79.6,21019.0,71.0061,71.0061,70.9437,70.9437,21019.0
2017-03-08 13:25:00,79.6,79.62,79.35,79.36,96574.0,70.9437,70.9616,70.7209,70.7298,96574.0
2017-03-08 13:30:00,79.36,79.45,79.35,79.45,52008.0,70.7298,70.81,70.7209,70.81,52008.0
2017-03-08 13:35:00,79.45,79.52,79.42,79.5,28034.0,70.81,70.8724,70.7833,70.8546,28034.0
2017-03-08 13:40:00,79.5,79.56,79.5,79.51,21399.0,70.8546,70.9081,70.8546,70.8635,21399.0
2017-03-08 13:45:00,79.52,79.56,79.46,79.46,11473.0,70.8724,70.9081,70.819,70.819,11473.0
2017-03-08 13:50:00,79.46,79.46,79.39,79.41,22057.0,70.819,70.819,70.7566,70.7744,22057.0
2017-03-08 13:55:00,79.41,79.48,79.41,79.46,17405.0,70.7744,70.8368,70.7744,70.819,17405.0
2017-03-08 14:00:00,79.46,79.47,79.39,79.44,31263.0,70.819,70.8279,70.7566,70.8011,31263.0
2017-03-08 14:05:00,79.45,79.45,79.28,79.31,35674.0,70.81,70.81,70.6585,70.6853,35674.0
2017-03-08 14:10:00,79.31,79.35,79.27,79.3,28648.0,70.6853,70.7209,70.6496,70.6764,28648.0
2017-03-08 14:15:00,79.29,79.3,79.14,79.19,65084.0,70.6674,70.6764,70.5338,70.5783,65084.0
2017-03-08 14:20:00,79.19,79.19,79.01,79.06,124633.0,70.5783,70.5783,70.4179,70.4625,124633.0
2017-03-08 14:25:00,79.07,79.14,79.04,79.13,39656.0,70.4714,70.5338,70.4446,70.5248,39656.0
2017-03-08 14:30:00,79.13,79.18,79.1,79.17,26740.0,70.5248,70.5694,70.4981,70.5605,26740.0
2017-03-08 14:35:00,79.17,79.17,79.06,79.11,54719.0,70.5605,70.5605,70.4625,70.507,54719.0
2017-03-08 14:40:00,79.1,79.18,79.1,79.17,17806.0,70.4981,70.5694,70.4981,70.5605,17806.0
2017-03-08 14:45:00,79.17,79.27,79.15,79.22,34657.0,70.5605,70.6496,70.5427,70.6051,34657.0
2017-03-08 14:50:00,79.22,79.26,79.19,79.23,55989.0,70.6051,70.6407,70.5783,70.614,55989.0
2017-03-08 14:55:00,79.22,79.33,79.22,79.29,27595.0,70.6051,70.7031,70.6051,70.6674,27595.0
2017-03-08 15:00:00,79.3,79.35,79.27,79.32,48221.0,70.6764,70.7209,70.6496,70.6942,48221.0
2017-03-08 15:05:00,79.32,79.34,79.3,79.31,33840.0,70.6942,70.712,70.6764,70.6853,33840.0
2017-03-08 15:10:00,79.31,79.32,79.24,79.25,51892.0,70.6853,70.6942,70.6229,70.6318,51892.0
2017-03-08 15:15:00,79.24,79.3,79.24,79.25,47208.0,70.6229,70.6764,70.6229,70.6318,47208.0
2017-03-08 15:20:00,79.25,79.27,79.24,79.26,22002.0,70.6318,70.6496,70.6229,70.6407,22002.0
2017-03-08 15:25:00,79.26,79.27,79.21,79.22,29453.0,70.6407,70.6496,70.5961,70.6051,29453.0
2017-03-08 15:30:00,79.23,79.24,79.1,79.15,56516.0,70.614,70.6229,70.4981,70.5427,56516.0
2017-03-08 15:35:00,79.15,79.19,79.07,79.12,90613.0,70.5427,70.5783,70.4714,70.5159,90613.0
2017-03-08 15:40:00,79.12,79.14,79.02,79.05,67945.0,70.5159,70.5338,70.4268,70.4535,67945.0
2017-03-08 15:45:00,79.05,79.17,79.05,79.12,110564.0,70.4535,70.5605,70.4535,70.5159,110564.0
2017-03-08 15:50:00,79.12,79.13,79.02,79.03,91232.0,70.5159,70.5248,70.4268,70.4357,91232.0
2017-03-08 15:55:00,79.03,79.08,78.97,79.05,249085.0,70.4357,70.4803,70.3822,70.4535,249085.0
2017-03-09 09:30:00,79.19,79.7,79.19,79.49,155620.0,70.5783,71.0329,70.5783,70.8457,155620.0
2017-03-09 09:35:00,79.49,79.5,79.18,79.49,113609.0,70.8457,70.8546,70.5694,70.8457,113609.0
2017-03-09 09:40:00,79.51,79.51,79.3,79.38,92152.0,70.8635,70.8635,70.6764,70.7477,92152.0
2017-03-09 09:45:00,79.38,79.46,79.32,79.39,56538.0,70.7477,70.819,70.6942,70.7566,56538.0
2017-03-09 09:50:00,79.37,79.46,79.37,79.42,27722.0,70.7387,70.819,70.7387,70.7833,27722.0
2017-03-09 09:55:00,79.44,79.47,79.36,79.39,35819.0,70.8011,70.8279,70.7298,70.7566,35819.0
2017-03-09 10:00:00,79.38,79.57,79.38,79.5,59455.0,70.7477,70.917,70.7477,70.8546,59455.0
2017-03-09 10:05:00,79.51,79.59,79.48,79.55,43136.0,70.8635,70.9348,70.8368,70.8992,43136.0
2017-03-09 10:10:00,79.55,79.59,79.45,79.53,55356.0,70.8992,70.9348,70.81,70.8813,55356.0
2017-03-09 10:15:00,79.53,79.55,79.47,79.5,24184.0,70.8813,70.8992,70.8279,70.8546,24184.0
2017-03-09 10:20:00,79.49,79.51,79.4,79.44,36696.0,70.8457,70.8635,70.7655,70.8011,36696.0
2017-03-09 10:25:00,79.44,79.44,79.32,79.34,38863.0,70.8011,70.8011,70.6942,70.712,38863.0
2017-03-09 10:30:00,79.34,79.34,79.25,79.27,22300.0,70.712,70.712,70.6318,70.6496,22300.0
2017-03-09 10:35:00,79.28,79.29,79.19,79.22,48880.0,70.6585,70.6674,70.5783,70.6051,48880.0
2017-03-09 10:40:00,79.22,79.23,79.14,79.21,32587.0,70.6051,70.614,70.5338,70.5961,32587.0
2017-03-09 10:45:00,79.2,79.22,79.08,79.12,64255.0,70.5872,70.6051,70.4803,70.5159,64255.0
2017-03-09 10:50:00,79.12,79.16,79.03,79.05,124869.0,70.5159,70.5516,70.4357,70.4535,124869.0
2017-03-09 10:55:00,79.06,79.16,79.04,79.16,141141.0,70.4625,70.5516,70.4446,70.5516,141141.0
2017-03-09 11:00:00,79.17,79.23,79.11,79.11,80813.0,70.5605,70.614,70.507,70.507,80813.0
2017-03-09 11:05:00,79.12,79.28,79.12,79.26,37932.0,70.5159,70.6585,70.5159,70.6407,37932.0
2017-03-09 11:10:00,79.25,79.33,79.23,79.23,30426.0,70.6318,70.7031,70.614,70.614,30426.0
2017-03-09 11:15:00,79.25,79.26,79.15,79.18,36495.0,70.6318,70.6407,70.5427,70.5694,36495.0
2017-03-09 11:20:00,79.18,79.19,79.09,79.16,16712.0,70.5694,70.5783,70.4892,70.5516,16712.0
2017-03-09 11:25:00,79.16,79.22,79.16,79.21,18067.0,70.5516,70.6051,70.5516,70.5961,18067.0
2017-03-09 11:30:00,79.23,79.3,79.22,79.26,24451.0,70.614,70.6764,70.6051,70.6407,24451.0
2017-03-09 11:35:00,79.26,79.37,79.26,79.37,22215.0,70.6407,70.7387,70.6407,70.7387,22215.0
2017-03-09 11:40:00,79.36,79.44,79.35,79.39,27726.0,70.7298,70.8011,70.7209,70.7566,27726.0
2017-03-09 11:45:00,79.41,79.41,79.35,79.38,34331.0,70.7744,70.7744,70.7209,70.7477,34331.0
2017-03-09 11:50:00,79.39,79.44,79.39,79.4,21799.0,70.7566,70.8011,70.7566,70.7655,21799.0
2017-03-09 11:55:00,79.4,79.41,79.3,79.33,39343.0,70.7655,70.7744,70.6764,70.7031,39343.0
2017-03-09 12:00:00,79.31,79.39,79.29,79.38,32660.0,70.6853,70.7566,70.6674,70.7477,32660.0
2017-03-09 12:05:00,79.39,79.43,79.34,79.36,25116.0,70.7566,70.7922,70.712,70.7298,25116.0
2017-03-09 12:10:00,79.36,79.4,79.35,79.35,16871.0,70.7298,70.7655,70.7209,70.7209,16871.0
2017-03-09 12:15:00,79.36,79.36,79.31,79.33,12641.0,70.7298,70.7298,70.6853,70.7031,12641.0
2017-03-09 12:20:00,79.32,79.33,79.26,79.27,13876.0,70.6942,70.7031,70.6407,70.6496,13876.0
2017-03-09 12:25:00,79.28,79.32,79.28,79.29,11580.0,70.6585,70.6942,70.6585,70.6674,11580.0
2017-03-09 12:30:00,79.29,79.31,79.24,79.24,7963.0,70.6674,70.6853,70.6229,70.6229,7963.0
2017-03-09 12:35:00,79.24,79.27,79.22,79.23,14887.0,70.6229,70.6496,70.6051,70.614,14887.0
2017-03-09 12:40:00,79.24,79.27,79.24,79.25,28382.0,70.6229,70.6496,70.6229,70.6318,28382.0
2017-03-09 12:45:00,79.25,79.27,79.23,79.27,20293.0,70.6318,70.6496,70.614,70.6496,20293.0
2017-03-09 12:50:00,79.28,79.31,79.26,79.28,12199.0,70.6585,70.6853,70.6407,70.6585,12199.0
2017-03-09 12:55:00,79.27,79.29,79.26,79.28,9333.0,70.6496,70.6674,70.6407,70.6585,9333.0
2017-03-09 13:00:00,79.27,79.3,79.25,79.3,13040.0,70.6496,70.6764,70.6318,70.6764,13040.0
2017-03-09 13:05:00,79.3,79.33,79.29,79.32,17585.0,70.6764,70.7031,70.6674,70.6942,17585.0
2017-03-09 13:10:00,79.32,79.35,79.32,79.35,11273.0,70.6942,70.7209,70.6942,70.7209,11273.0
2017-03-09 13:15:00,79.34,79.34,79.3,79.33,19435.0,70.712,70.712,70.6764,70.7031,19435.0
2017-03-09 13:20:00,79.33,79.36,79.3,79.3,12845.0,70.7031,70.7298,70.6764,70.6764,12845.0
2017-03-09 13:25:00,79.3,79.3,79.21,79.21,17425.0,70.6764,70.6764,70.5961,70.5961,17425.0
2017-03-09 13:30:00,79.2,79.21,79.1,79.12,23356.0,70.5872,70.5961,70.4981,70.5159,23356.0
2017-03-09 13:35:00,79.12,79.15,79.1,79.15,14021.0,70.5159,70.5427,70.4981,70.5427,14021.0
2017-03-09 13:40:00,79.14,79.15,79.07,79.12,23553.0,70.5338,70.5427,70.4714,70.5159,23553.0
2017-03-09 13:45:00,79.12,79.13,79.07,79.09,24887.0,70.5159,70.5248,70.4714,70.4892,24887.0
2017-03-09 13:50:00,79.09,79.11,79.08,79.09,37765.0,70.4892,70.507,70.4803,70.4892,37765.0
2017-03-09 13:55:00,79.09,79.12,79.05,79.07,32218.0,70.4892,70.5159,70.4535,70.4714,32218.0
2017-03-09 14:00:00,79.08,79.09,78.91,78.91,73595.0,70.4803,70.4892,70.3288,70.3288,73595.0
2017-03-09 14:05:00,78.91,79.01,78.9,78.96,29669.0,70.3288,70.4179,70.3199,70.3733,29669.0
2017-03-09 14:10:00,78.95,78.97,78.86,78.89,38575.0,70.3644,70.3822,70.2842,70.3109,38575.0
2017-03-09 14:15:00,78.87,78.95,78.8,78.95,51079.0,70.2931,70.3644,70.2307,70.3644,51079.0
2017-03-09 14:20:00,78.94,79.01,78.94,78.98,49766.0,70.3555,70.4179,70.3555,70.3912,49766.0
2017-03-09 14:25:00,78.98,79.05,78.98,79.01,45327.0,70.3912,70.4535,70.3912,70.4179,45327.0
2017-03-09 14:30:00,79.0,79.03,79.0,79.0,30332.0,70.409,70.4357,70.409,70.409,30332.0
2017-03-09 14:35:00,79.01,79.06,79.0,79.03,69137.0,70.4179,70.4625,70.409,70.4357,69137.0
2017-03-09 14:40:00,79.03,79.03,78.94,78.99,59077.0,70.4357,70.4357,70.3555,70.4001,59077.0
2017-03-09 14:45:00,78.99,79.02,78.97,78.98,62401.0,70.4001,70.4268,70.3822,70.3912,62401.0
2017-03-09 14:50:00,78.98,79.01,78.97,78.98,72747.0,70.3912,70.4179,70.3822,70.3912,72747.0
2017-03-09 14:55:00,78.99,78.99,78.92,78.98,74142.0,70.4001,70.4001,70.3377,70.3912,74142.0
2017-03-09 15:00:00,78.98,79.04,78.97,78.98,112334.0,70.3912,70.4446,70.3822,70.3912,112334.0
2017-03-09 15:05:00,78.98,79.05,78.97,79.03,61503.0,70.3912,70.4535,70.3822,70.4357,61503.0
2017-03-09 15:10:00,79.04,79.06,78.97,79.04,95582.0,70.4446,70.4625,70.3822,70.4446,95582.0
2017-03-09 15:15:00,79.04,79.16,79.03,79.16,37511.0,70.4446,70.5516,70.4357,70.5516,37511.0
2017-03-09 15:20:00,79.15,79.16,79.08,79.11,76993.0,70.5427,70.5516,70.4803,70.507,76993.0
2017-03-09 15:25:00,79.12,79.16,79.11,79.16,58535.0,70.5159,70.5516,70.507,70.5516,58535.0
2017-03-09 15:30:00,79.16,79.24,79.13,79.22,94572.0,70.5516,70.6229,70.5248,70.6051,94572.0
2017-03-09 15:35:00,79.22,79.26,79.16,79.17,78544.0,70.6051,70.6407,70.5516,70.5605,78544.0
2017-03-09 15:40:00,79.17,79.23,79.13,79.2,54055.0,70.5605,70.614,70.5248,70.5872,54055.0
2017-03-09 15:45:00,79.21,79.29,79.21,79.23,73341.0,70.5961,70.6674,70.5961,70.614,73341.0
2017-03-09 15:50:00,79.23,79.27,79.22,79.26,112173.0,70.614,70.6496,70.6051,70.6407,112173.0
2017-03-09 15:55:00,79.25,79.3,79.24,79.3,225799.0,70.6318,70.6764,70.6229,70.6764,225799.0
2017-03-10 09:30:00,79.38,79.38,79.16,79.23,109701.0,70.7477,70.7477,70.5516,70.614,109701.0
2017-03-10 09:35:00,79.21,79.33,79.1,79.22,38115.0,70.5961,70.7031,70.4981,70.6051,38115.0
2017-03-10 09:40:00,79.21,79.36,79.14,79.14,44919.0,70.5961,70.7298,70.5338,70.5338,44919.0
2017-03-10 09:45:00,79.16,79.31,79.15,79.28,54446.0,70.5516,70.6853,70.5427,70.6585,54446.0
2017-03-10 09:50:00,79.28,79.44,79.25,79.38,25045.0,70.6585,70.8011,70.6318,70.7477,25045.0
2017-03-10 09:55:00,79.38,79.45,79.34,79.42,31049.0,70.7477,70.81,70.712,70.7833,31049.0
2017-03-10 10:00:00,79.41,79.46,79.37,79.37,29168.0,70.7744,70.819,70.7387,70.7387,29168.0
2017-03-10 10:05:00,79.36,79.4,79.31,79.37,22537.0,70.7298,70.7655,70.6853,70.7387,22537.0
2017-03-10 10:10:00,79.37,79.42,79.28,79.28,23777.0,70.7387,70.7833,70.6585,70.6585,23777.0
2017-03-10 10:15:00,79.28,79.34,79.26,79.29,24018.0,70.6585,70.712,70.6407,70.6674,24018.0
2017-03-10 10:20:00,79.28,79.32,79.2,79.21,30871.0,70.6585,70.6942,70.5872,70.5961,30871.0
2017-03-10 10:25:00,79.22,79.24,79.13,79.13,29066.0,70.6051,70.6229,70.5248,70.5248,29066.0
2017-03-10 10:30:00,79.13,79.13,78.98,79.03,87906.0,70.5248,70.5248,70.3912,70.4357,87906.0
2017-03-10 10:35:00,79.03,79.11,79.02,79.05,35111.0,70.4357,70.507,70.4268,70.4535,35111.0
2017-03-10 10:40:00,79.04,79.16,78.97,79.15,62523.0,70.4446,70.5516,70.3822,70.5427,62523.0
2017-03-10 10:45:00,79.16,79.16,79.08,79.1,66809.0,70.5516,70.5516,70.4803,70.4981,66809.0
2017-03-10 10:50:00,79.11,79.21,79.11,79.16,28355.0,70.507,70.5961,70.507,70.5516,28355.0
2017-03-10 10:55:00,79.15,79.15,79.06,79.07,29653.0,70.5427,70.5427,70.4625,70.4714,29653.0
2017-03-10 11:00:00,79.06,79.13,78.95,78.96,36729.0,70.4625,70.5248,70.3644,70.3733,36729.0
2017-03-10 11:05:00,78.96,79.04,78.87,79.04,49130.0,70.3733,70.4446,70.2931,70.4446,49130.0
2017-03-10 11:10:00,79.03,79.03,78.93,78.97,24711.0,70.4357,70.4357,70.3466,70.3822,24711.0
2017-03-10 11:15:00,78.98,79.03,78.95,79.0,32212.0,70.3912,70.4357,70.3644,70.409,32212.0
2017-03-10 11:20:00,78.99,79.11,78.98,79.11,20760.0,70.4001,70.507,70.3912,70.507,20760.0
2017-03-10 11:25:00,79.11,79.17,79.09,79.11,21617.0,70.507,70.5605,70.4892,70.507,21617.0
2017-03-10 11:30:00,79.13,79.15,79.04,79.06,16572.0,70.5248,70.5427,70.4446,70.4625,16572.0
2017-03-10 11:35:00,79.05,79.12,79.01,79.09,22064.0,70.4535,70.5159,70.4179,70.4892,22064.0
2017-03-10 11:40:00,79.08,79.09,79.01,79.08,60209.0,70.4803,70.4892,70.4179,70.4803,60209.0
2017-03-10 11:45:00,79.07,79.17,79.05,79.14,40173.0,70.4714,70.5605,70.4535,70.5338,40173.0
2017-03-10 11:50:00,79.15,79.19,79.13,79.17,14123.0,70.5427,70.5783,70.5248,70.5605,14123.0
2017-03-10 11:55:00,79.16,79.23,79.15,79.22,37749.0,70.5516,70.614,70.5427,70.6051,37749.0
2017-03-10 12:00:00,79.2,79.23,79.09,79.1,42880.0,70.5872,70.614,70.4892,70.4981,42880.0
2017-03-10 12:05:00,79.09,79.22,79.09,79.2,18553.0,70.4892,70.6051,70.4892,70.5872,18553.0
2017-03-10 12:10:00,79.2,79.29,79.2,79.28,19279.0,70.5872,70.6674,70.5872,70.6585,19279.0
2017-03-10 12:15:00,79.29,79.37,79.27,79.32,44595.0,70.6674,70.7387,70.6496,70.6942,44595.0
2017-03-10 12:20:00,79.33,79.4,79.32,79.4,35956.0,70.7031,70.7655,70.6942,70.7655,35956.0
2017-03-10 12:25:00,79.4,79.45,79.37,79.39,26235.0,70.7655,70.81,70.7387,70.7566,26235.0
2017-03-10 12:30:00,79.38,79.39,79.29,79.3,41445.0,70.7477,70.7566,70.6674,70.6764,41445.0
2017-03-10 12:35:00,79.29,79.3,79.24,79.27,15793.0,70.6674,70.6764,70.6229,70.6496,15793.0
2017-03-10 12:40:00,79.27,79.28,79.18,79.22,17096.0,70.6496,70.6585,70.5694,70.6051,17096.0
2017-03-10 12:45:00,79.22,79.27,79.21,79.26,10304.0,70.6051,70.6496,70.5961,70.6407,10304.0
2017-03-10 12:50:00,79.26,79.27,79.12,79.16,20001.0,70.6407,70.6496,70.5159,70.5516,20001.0
2017-03-10 12:55:00,79.16,79.24,79.13,79.24,37979.0,70.5516,70.6229,70.5248,70.6229,37979.0
2017-03-10 13:00:00,79.24,79.26,79.13,79.13,23148.0,70.6229,70.6407,70.5248,70.5248,23148.0
2017-03-10 13:05:00,79.12,79.13,78.96,79.04,40854.0,70.5159,70.5248,70.3733,70.4446,40854.0
2017-03-10 13:10:00,79.04,79.12,79.04,79.1,15356.0,70.4446,70.5159,70.4446,70.4981,15356.0
2017-03-10 13:15:00,79.1,79.17,79.09,79.1,13187.0,70.4981,70.5605,70.4892,70.4981,13187.0
2017-03-10 13:20:00,79.11,79.15,79.11,79.13,14231.0,70.507,70.5427,70.507,70.5248,14231.0
2017-03-10 13:25:00,79.13,79.15,79.08,79.13,14202.0,70.5248,70.5427,70.4803,70.5248,14202.0
2017-03-10 13:30:00,79.13,79.15,79.02,79.03,16940.0,70.5248,70.5427,70.4268,70.4357,16940.0
2017-03-10 13:35:00,79.03,79.11,79.03,79.09,25636.0,70.4357,70.507,70.4357,70.4892,25636.0
2017-03-10 13:40:00,79.09,79.11,79.06,79.06,34394.0,70.4892,70.507,70.4625,70.4625,34394.0
2017-03-10 13:45:00,79.07,79.23,79.07,79.22,48017.0,70.4714,70.614,70.4714,70.6051,48017.0
2017-03-10 13:50:00,79.22,79.28,79.19,79.25,32100.0,70.6051,70.6585,70.5783,70.6318,32100.0
2017-03-10 13:55:00,79.24,79.3,79.2,79.29,26122.0,70.6229,70.6764,70.5872,70.6674,26122.0
2017-03-10 14:00:00,79.3,79.32,79.22,79.26,22944.0,70.6764,70.6942,70.6051,70.6407,22944.0
2017-03-10 14:05:00,79.25,79.32,79.22,79.29,23596.0,70.6318,70.6942,70.6051,70.6674,23596.0
2017-03-10 14:10:00,79.29,79.34,79.25,79.34,34728.0,70.6674,70.712,70.6318,70.712,34728.0
2017-03-10 14:15:00,79.33,79.4,79.32,79.39,31678.0,70.7031,70.7655,70.6942,70.7566,31678.0
2017-03-10 14:20:00,79.39,79.44,79.38,79.42,21455.0,70.7566,70.8011,70.7477,70.7833,21455.0
2017-03-10 14:25:00,79.42,79.44,79.39,79.41,31220.0,70.7833,70.8011,70.7566,70.7744,31220.0
2017-03-10 14:30:00,79.41,79.41,79.32,79.38,40253.0,70.7744,70.7744,70.6942,70.7477,40253.0
2017-03-10 14:35:00,79.37,79.43,79.34,79.41,26109.0,70.7387,70.7922,70.712,70.7744,26109.0
2017-03-10 14:40:00,79.41,79.43,79.39,79.43,20252.0,70.7744,70.7922,70.7566,70.7922,20252.0
2017-03-10 14:45:00,79.42,79.44,79.37,79.39,24014.0,70.7833,70.8011,70.7387,70.7566,24014.0
2017-03-10 14:50:00,79.38,79.42,79.37,79.37,21174.0,70.7477,70.7833,70.7387,70.7387,21174.0
2017-03-10 14:55:00,79.38,79.39,79.33,79.35,25296.0,70.7477,70.7566,70.7031,70.7209,25296.0
2017-03-10 15:00:00,79.35,79.38,79.33,79.37,74638.0,70.7209,70.7477,70.7031,70.7387,74638.0
2017-03-10 15:05:00,79.37,79.38,79.29,79.3,27370.0,70.7387,70.7477,70.6674,70.6764,27370.0
2017-03-10 15:10:00,79.29,79.34,79.29,79.34,34807.0,70.6674,70.712,70.6674,70.712,34807.0
2017-03-10 15:15:00,79.33,79.37,79.28,79.31,33365.0,70.7031,70.7387,70.6585,70.6853,33365.0
2017-03-10 15:20:00,79.31,79.35,79.28,79.3,49572.0,70.6853,70.7209,70.6585,70.6764,49572.0
2017-03-10 15:25:00,79.29,79.39,79.28,79.39,28530.0,70.6674,70.7566,70.6585,70.7566,28530.0
2017-03-10 15:30:00,79.39,79.4,79.35,79.36,48099.0,70.7566,70.7655,70.7209,70.7298,48099.0
2017-03-10 15:35:00,79.36,79.38,79.32,79.32,38486.0,70.7298,70.7477,70.6942,70.6942,38486.0
2017-03-10 15:40:00,79.33,79.33,79.25,79.3,44665.0,70.7031,70.7031,70.6318,70.6764,44665.0
2017-03-10 15:45:00,79.29,79.35,79.28,79.32,89170.0,70.6674,70.7209,70.6585,70.6942,89170.0
2017-03-10 15:50:00,79.32,79.38,79.31,79.37,87527.0,70.6942,70.7477,70.6853,70.7387,87527.0
2017-03-10 15:55:00,79.37,79.41,79.29,79.39,144454.0,70.7387,70.7744,70.6674,70.7566,144454.0
2017-03-13 09:30:00,79.38,79.54,79.27,79.43,64273.0,70.7477,70.8903,70.6496,70.7922,64273.0
2017-03-13 09:35:00,79.41,79.41,79.28,79.31,36548.0,70.7744,70.7744,70.6585,70.6853,36548.0
2017-03-13 09:40:00,79.28,79.28,79.12,79.21,59455.0,70.6585,70.6585,70.5159,70.5961,59455.0
2017-03-13 09:45:00,79.22,79.33,79.16,79.23,26717.0,70.6051,70.7031,70.5516,70.614,26717.0
2017-03-13 09:50:00,79.22,79.22,79.1,79.19,27714.0,70.6051,70.6051,70.4981,70.5783,27714.0
2017-03-13 09:55:00,79.2,79.21,79.11,79.11,26450.0,70.5872,70.5961,70.507,70.507,26450.0
2017-03-13 10:00:00,79.11,79.33,79.11,79.28,28056.0,70.507,70.7031,70.507,70.6585,28056.0
2017-03-13 10:05:00,79.27,79.34,79.22,79.3,23421.0,70.6496,70.712,70.6051,70.6764,23421.0
2017-03-13 10:10:00,79.29,79.45,79.28,79.41,23908.0,70.6674,70.81,70.6585,70.7744,23908.0
2017-03-13 10:15:00,79.41,79.5,79.41,79.42,25365.0,70.7744,70.8546,70.7744,70.7833,25365.0
2017-03-13 10:20:00,79.42,79.43,79.35,79.4,16195.0,70.7833,70.7922,70.7209,70.7655,16195.0
2017-03-13 10:25:00,79.39,79.46,79.33,79.45,16875.0,70.7566,70.819,70.7031,70.81,16875.0
2017-03-13 10:30:00,79.45,79.49,79.42,79.46,16671.0,70.81,70.8457,70.7833,70.819,16671.0
2017-03-13 10:35:00,79.46,79.49,79.44,79.44,16910.0,70.819,70.8457,70.8011,70.8011,16910.0
2017-03-13 10:40:00,79.43,79.46,79.37,79.42,15774.0,70.7922,70.819,70.7387,70.7833,15774.0
2017-03-13 10:45:00,79.42,79.45,79.41,79.42,18707.0,70.7833,70.81,70.7744,70.7833,18707.0
2017-03-13 10:50:00,79.41,79.45,79.4,79.41,19143.0,70.7744,70.81,70.7655,70.7744,19143.0
2017-03-13 10:55:00,79.4,79.5,79.4,79.46,15350.0,70.7655,70.8546,70.7655,70.819,15350.0
2017-03-13 11:00:00,79.46,79.47,79.41,79.42,12464.0,70.819,70.8279,70.7744,70.7833,12464.0
2017-03-13 11:05:00,79.42,79.44,79.37,79.42,14655.0,70.7833,70.8011,70.7387,70.7833,14655.0
2017-03-13 11:10:00,79.43,79.46,79.34,79.35,24574.0,70.7922,70.819,70.712,70.7209,24574.0
2017-03-13 11:15:00,79.34,79.35,79.28,79.31,11783.0,70.712,70.7209,70.6585,70.6853,11783.0
2017-03-13 11:20:00,79.3,79.3,79.24,79.24,11332.0,70.6764,70.6764,70.6229,70.6229,11332.0
2017-03-13 11:25:00,79.24,79.26,79.21,79.24,43872.0,70.6229,70.6407,70.5961,70.6229,43872.0
2017-03-13 11:30:00,79.24,79.33,79.23,79.31,22612.0,70.6229,70.7031,70.614,70.6853,22612.0
2017-03-13 11:35:00,79.32,79.33,79.27,79.3,27125.0,70.6942,70.7031,70.6496,70.6764,27125.0
2017-03-13 11:40:00,79.28,79.29,79.23,79.23,23175.0,70.6585,70.6674,70.614,70.614,23175.0
2017-03-13 11:45:00,79.23,79.27,79.21,79.21,24580.0,70.614,70.6496,70.5961,70.5961,24580.0
2017-03-13 11:50:00,79.21,79.23,79.16,79.23,21266.0,70.5961,70.614,70.5516,70.614,21266.0
2017-03-13 11:55:00,79.23,79.27,79.21,79.23,18148.0,70.614,70.6496,70.5961,70.614,18148.0
2017-03-13 12:00:00,79.24,79.32,79.24,79.31,10153.0,70.6229,70.6942,70.6229,70.6853,10153.0
2017-03-13 12:05:00,79.31,79.35,79.3,79.32,14379.0,70.6853,70.7209,70.6764,70.6942,14379.0
2017-03-13 12:10:00,79.32,79.33,79.25,79.29,16358.0,70.6942,70.7031,70.6318,70.6674,16358.0
2017-03-13 12:15:00,79.3,79.3,79.21,79.23,15407.0,70.6764,70.6764,70.5961,70.614,15407.0
2017-03-13 12:20:00,79.23,79.28,79.22,79.25,19179.0,70.614,70.6585,70.6051,70.6318,19179.0
2017-03-13 12:25:00,79.25,79.27,79.21,79.24,49975.0,70.6318,70.6496,70.5961,70.6229,49975.0
2017-03-13 12:30:00,79.25,79.25,79.18,79.19,19612.0,70.6318,70.6318,70.5694,70.5783,19612.0
2017-03-13 12:35:00,79.2,79.24,79.19,79.22,9986.0,70.5872,70.6229,70.5783,70.6051,9986.0
2017-03-13 12:40:00,79.22,79.3,79.22,79.3,10156.0,70.6051,70.6764,70.6051,70.6764,10156.0
2017-03-13 12:45:00,79.3,79.31,79.25,79.3,34554.0,70.6764,70.6853,70.6318,70.6764,34554.0
2017-03-13 12:50:00,79.29,79.3,79.28,79.29,10176.0,70.6674,70.6764,70.6585,70.6674,10176.0
2017-03-13 12:55:00,79.3,79.31,79.29,79.29,21847.0,70.6764,70.6853,70.6674,70.6674,21847.0
2017-03-13 13:00:00,79.28,79.33,79.28,79.32,18138.0,70.6585,70.7031,70.6585,70.6942,18138.0
2017-03-13 13:05:00,79.31,79.35,79.3,79.33,19534.0,70.6853,70.7209,70.6764,70.7031,19534.0
2017-03-13 13:10:00,79.32,79.33,79.25,79.26,24161.0,70.6942,70.7031,70.6318,70.6407,24161.0
2017-03-13 13:15:00,79.27,79.29,79.24,79.25,12238.0,70.6496,70.6674,70.6229,70.6318,12238.0
2017-03-13 13:20:00,79.24,79.25,79.21,79.23,23398.0,70.6229,70.6318,70.5961,70.614,23398.0
2017-03-13 13:25:00,79.23,79.31,79.22,79.31,18608.0,70.614,70.6853,70.6051,70.6853,18608.0
2017-03-13 13:30:00,79.31,79.31,79.25,79.3,9084.0,70.6853,70.6853,70.6318,70.6764,9084.0
2017-03-13 13:35:00,79.3,79.3,79.26,79.27,11979.0,70.6764,70.6764,70.6407,70.6496,11979.0
2017-03-13 13:40:00,79.28,79.32,79.27,79.29,13504.0,70.6585,70.6942,70.6496,70.6674,13504.0
2017-03-13 13:45:00,79.3,79.32,79.28,79.29,15673.0,70.6764,70.6942,70.6585,70.6674,15673.0
2017-03-13 13:50:00,79.28,79.31,79.28,79.31,11449.0,70.6585,70.6853,70.6585,70.6853,11449.0
2017-03-13 13:55:00,79.31,79.31,79.28,79.29,13449.0,70.6853,70.6853,70.6585,70.6674,13449.0
2017-03-13 14:00:00,79.29,79.3,79.28,79.29,10766.0,70.6674,70.6764,70.6585,70.6674,10766.0
2017-03-13 14:05:00,79.3,79.31,79.26,79.29,21829.0,70.6764,70.6853,70.6407,70.6674,21829.0
2017-03-13 14:10:00,79.29,79.31,79.26,79.31,18346.0,70.6674,70.6853,70.6407,70.6853,18346.0
2017-03-13 14:15:00,79.31,79.32,79.26,79.28,27242.0,70.6853,70.6942,70.6407,70.6585,27242.0
2017-03-13 14:20:00,79.28,79.28,79.24,79.26,15234.0,70.6585,70.6585,70.6229,70.6407,15234.0
2017-03-13 14:25:00,79.26,79.32,79.25,79.3,16025.0,70.6407,70.6942,70.6318,70.6764,16025.0
2017-03-13 14:30:00,79.31,79.34,79.3,79.31,17129.0,70.6853,70.712,70.6764,70.6853,17129.0
2017-03-13 14:35:00,79.31,79.34,79.3,79.31,24314.0,70.6853,70.712,70.6764,70.6853,24314.0
2017-03-13 14:40:00,79.31,79.32,79.3,79.31,11689.0,70.6853,70.6942,70.6764,70.6853,11689.0
2017-03-13 14:45:00,79.31,79.31,79.26,79.27,21766.0,70.6853,70.6853,70.6407,70.6496,21766.0
2017-03-13 14:50:00,79.27,79.3,79.27,79.3,12304.0,70.6496,70.6764,70.6496,70.6764,12304.0
2017-03-13 14:55:00,79.3,79.32,79.29,79.31,14634.0,70.6764,70.6942,70.6674,70.6853,14634.0
2017-03-13 15:00:00,79.32,79.32,79.22,79.23,42331.0,70.6942,70.6942,70.6051,70.614,42331.0
2017-03-13 15:05:00,79.23,79.26,79.19,79.24,31410.0,70.614,70.6407,70.5783,70.6229,31410.0
2017-03-13 15:10:00,79.25,79.26,79.22,79.23,24997.0,70.6318,70.6407,70.6051,70.614,24997.0
2017-03-13 15:15:00,79.23,79.25,79.18,79.2,47493.0,70.614,70.6318,70.5694,70.5872,47493.0
2017-03-13 15:20:00,79.2,79.2,79.11,79.12,32514.0,70.5872,70.5872,70.507,70.5159,32514.0
2017-03-13 15:25:00,79.12,79.16,79.1,79.11,33115.0,70.5159,70.5516,70.4981,70.507,33115.0
2017-03-13 15:30:00,79.12,79.12,79.06,79.07,33855.0,70.5159,70.5159,70.4625,70.4714,33855.0
2017-03-13 15:35:00,79.06,79.12,79.06,79.08,46306.0,70.4625,70.5159,70.4625,70.4803,46306.0
2017-03-13 15:40:00,79.08,79.14,79.07,79.14,45453.0,70.4803,70.5338,70.4714,70.5338,45453.0
2017-03-13 15:45:00,79.14,79.26,79.14,79.25,108303.0,70.5338,70.6407,70.5338,70.6318,108303.0
2017-03-13 15:50:00,79.25,79.25,79.14,79.17,76464.0,70.6318,70.6318,70.5338,70.5605,76464.0
2017-03-13 15:55:00,79.17,79.24,79.16,79.22,254312.0,70.5605,70.6229,70.5516,70.6051,254312.0
2017-03-14 09:30:00,78.96,79.18,78.83,79.18,56460.0,70.3733,70.5694,70.2575,70.5694,56460.0
2017-03-14 09:35:00,79.18,79.27,79.09,79.27,28644.0,70.5694,70.6496,70.4892,70.6496,28644.0
2017-03-14 09:40:00,79.26,79.3,79.13,79.25,34854.0,70.6407,70.6764,70.5248,70.6318,34854.0
2017-03-14 09:45:00,79.24,79.25,79.17,79.21,21018.0,70.6229,70.6318,70.5605,70.5961,21018.0
2017-03-14 09:50:00,79.24,79.25,79.14,79.14,35691.0,70.6229,70.6318,70.5338,70.5338,35691.0
2017-03-14 09:55:00,79.13,79.19,79.07,79.19,54082.0,70.5248,70.5783,70.4714,70.5783,54082.0
2017-03-14 10:00:00,79.19,79.22,79.1,79.18,35525.0,70.5783,70.6051,70.4981,70.5694,35525.0
2017-03-14 10:05:00,79.18,79.2,79.15,79.17,22988.0,70.5694,70.5872,70.5427,70.5605,22988.0
2017-03-14 10:10:00,79.17,79.26,79.17,79.24,40027.0,70.5605,70.6407,70.5605,70.6229,40027.0
2017-03-14 10:15:00,79.24,79.28,79.13,79.13,47004.0,70.6229,70.6585,70.5248,70.5248,47004.0
2017-03-14 10:20:00,79.12,79.24,79.11,79.23,47858.0,70.5159,70.6229,70.507,70.614,47858.0
2017-03-14 10:25:00,79.23,79.26,79.15,79.23,27991.0,70.614,70.6407,70.5427,70.614,27991.0
2017-03-14 10:30:00,79.23,79.27,79.16,79.26,42237.0,70.614,70.6496,70.5516,70.6407,42237.0
2017-03-14 10:35:00,79.26,79.29,79.23,79.28,46619.0,70.6407,70.6674,70.614,70.6585,46619.0
2017-03-14 10:40:00,79.27,79.27,79.17,79.17,34847.0,70.6496,70.6496,70.5605,70.5605,34847.0
2017-03-14 10:45:00,79.17,79.24,79.15,79.21,31775.0,70.5605,70.6229,70.5427,70.5961,31775.0
2017-03-14 10:50:00,79.22,79.3,79.21,79.29,29618.0,70.6051,70.6764,70.5961,70.6674,29618.0
2017-03-14 10:55:00,79.28,79.34,79.26,79.34,49307.0,70.6585,70.712,70.6407,70.712,49307.0
2017-03-14 11:00:00,79.34,79.44,79.33,79.38,40686.0,70.712,70.8011,70.7031,70.7477,40686.0
2017-03-14 11:05:00,79.38,79.43,79.35,79.4,23034.0,70.7477,70.7922,70.7209,70.7655,23034.0
2017-03-14 11:10:00,79.4,79.4,79.29,79.34,25676.0,70.7655,70.7655,70.6674,70.712,25676.0
2017-03-14 11:15:00,79.35,79.59,79.35,79.55,34302.0,70.7209,70.9348,70.7209,70.8992,34302.0
2017-03-14 11:20:00,79.54,79.54,79.44,79.45,15469.0,70.8903,70.8903,70.8011,70.81,15469.0
2017-03-14 11:25:00,79.46,79.56,79.45,79.51,28660.0,70.819,70.9081,70.81,70.8635,28660.0
2017-03-14 11:30:00,79.51,79.53,79.42,79.44,32806.0,70.8635,70.8813,70.7833,70.8011,32806.0
2017-03-14 11:35:00,79.44,79.47,79.36,79.39,37604.0,70.8011,70.8279,70.7298,70.7566,37604.0
2017-03-14 11:40:00,79.4,79.48,79.4,79.42,38844.0,70.7655,70.8368,70.7655,70.7833,38844.0
2017-03-14 11:45:00,79.42,79.45,79.39,79.44,19418.0,70.7833,70.81,70.7566,70.8011,19418.0
2017-03-14 11:50:00,79.44,79.51,79.43,79.48,35843.0,70.8011,70.8635,70.7922,70.8368,35843.0
2017-03-14 11:55:00,79.47,79.52,79.47,79.5,24008.0,70.8279,70.8724,70.8279,70.8546,24008.0
2017-03-14 12:00:00,79.51,79.53,79.45,79.46,28102.0,70.8635,70.8813,70.81,70.819,28102.0
2017-03-14 12:05:00,79.46,79.46,79.24,79.28,36916.0,70.819,70.819,70.6229,70.6585,36916.0
2017-03-14 12:10:00,79.27,79.28,79.22,79.24,28976.0,70.6496,70.6585,70.6051,70.6229,28976.0
2017-03-14 12:15:00,79.25,79.28,79.2,79.23,41707.0,70.6318,70.6585,70.5872,70.614,41707.0
2017-03-14 12:20:00,79.24,79.31,79.22,79.29,19866.0,70.6229,70.6853,70.6051,70.6674,19866.0
2017-03-14 12:25:00,79.3,79.34,79.29,79.34,22005.0,70.6764,70.712,70.6674,70.712,22005.0
2017-03-14 12:30:00,79.34,79.37,79.33,79.34,28323.0,70.712,70.7387,70.7031,70.712,28323.0
2017-03-14 12:35:00,79.34,79.35,79.25,79.27,20195.0,70.712,70.7209,70.6318,70.6496,20195.0
2017-03-14 12:40:00,79.26,79.34,79.24,79.32,18317.0,70.6407,70.712,70.6229,70.6942,18317.0
2017-03-14 12:45:00,79.32,79.33,79.27,79.27,23329.0,70.6942,70.7031,70.6496,70.6496,23329.0
2017-03-14 12:50:00,79.27,79.28,79.22,79.28,20529.0,70.6496,70.6585,70.6051,70.6585,20529.0
2017-03-14 12:55:00,79.27,79.34,79.26,79.33,13466.0,70.6496,70.712,70.6407,70.7031,13466.0
2017-03-14 13:00:00,79.33,79.4,79.33,79.4,15298.0,70.7031,70.7655,70.7031,70.7655,15298.0
2017-03-14 13:05:00,79.4,79.4,79.33,79.34,12582.0,70.7655,70.7655,70.7031,70.712,12582.0
2017-03-14 13:10:00,79.35,79.46,79.32,79.45,23309.0,70.7209,70.819,70.6942,70.81,23309.0
2017-03-14 13:15:00,79.46,79.47,79.42,79.44,16878.0,70.819,70.8279,70.7833,70.8011,16878.0
2017-03-14 13:20:00,79.43,79.44,79.39,79.43,20211.0,70.7922,70.8011,70.7566,70.7922,20211.0
2017-03-14 13:25:00,79.43,79.53,79.43,79.52,20508.0,70.7922,70.8813,70.7922,70.8724,20508.0
2017-03-14 13:30:00,79.51,79.54,79.49,79.5,33730.0,70.8635,70.8903,70.8457,70.8546,33730.0
2017-03-14 13:35:00,79.5,79.52,79.48,79.5,16819.0,70.8546,70.8724,70.8368,70.8546,16819.0
2017-03-14 13:40:00,79.5,79.51,79.4,79.43,22045.0,70.8546,70.8635,70.7655,70.7922,22045.0
2017-03-14 13:45:00,79.42,79.46,79.4,79.45,14803.0,70.7833,70.819,70.7655,70.81,14803.0
2017-03-14 13:50:00,79.45,79.47,79.38,79.38,15830.0,70.81,70.8279,70.7477,70.7477,15830.0
2017-03-14 13:55:00,79.38,79.46,79.38,79.44,13976.0,70.7477,70.819,70.7477,70.8011,13976.0
2017-03-14 14:00:00,79.44,79.47,79.43,79.46,18606.0,70.8011,70.8279,70.7922,70.819,18606.0
2017-03-14 14:05:00,79.45,79.49,79.44,79.46,14662.0,70.81,70.8457,70.8011,70.819,14662.0
2017-03-14 14:10:00,79.46,79.46,79.38,79.41,21943.0,70.819,70.819,70.7477,70.7744,21943.0
2017-03-14 14:15:00,79.4,79.44,79.36,79.39,20668.0,70.7655,70.8011,70.7298,70.7566,20668.0
2017-03-14 14:20:00,79.39,79.41,79.38,79.38,14844.0,70.7566,70.7744,70.7477,70.7477,14844.0
2017-03-14 14:25:00,79.39,79.44,79.39,79.43,22835.0,70.7566,70.8011,70.7566,70.7922,22835.0
2017-03-14 14:30:00,79.43,79.5,79.42,79.49,21989.0,70.7922,70.8546,70.7833,70.8457,21989.0
2017-03-14 14:35:00,79.49,79.57,79.48,79.56,24764.0,70.8457,70.917,70.8368,70.9081,24764.0
2017-03-14 14:40:00,79.56,79.58,79.52,79.54,26816.0,70.9081,70.9259,70.8724,70.8903,26816.0
2017-03-14 14:45:00,79.54,79.58,79.52,79.53,27728.0,70.8903,70.9259,70.8724,70.8813,27728.0
2017-03-14 14:50:00,79.53,79.55,79.48,79.55,27990.0,70.8813,70.8992,70.8368,70.8992,27990.0
2017-03-14 14:55:00,79.55,79.58,79.53,79.55,25796.0,70.8992,70.9259,70.8813,70.8992,25796.0
2017-03-14 15:00:00,79.55,79.63,79.53,79.6,45636.0,70.8992,70.9705,70.8813,70.9437,45636.0
2017-03-14 15:05:00,79.61,79.69,79.59,79.68,110245.0,70.9526,71.0239,70.9348,71.015,110245.0
2017-03-14 15:10:00,79.69,79.72,79.67,79.71,39926.0,71.0239,71.0507,71.0061,71.0418,39926.0
2017-03-14 15:15:00,79.71,79.77,79.69,79.77,28039.0,71.0418,71.0952,71.0239,71.0952,28039.0
2017-03-14 15:20:00,79.77,79.77,79.71,79.72,56128.0,71.0952,71.0952,71.0418,71.0507,56128.0
2017-03-14 15:25:00,79.72,79.8,79.72,79.75,34375.0,71.0507,71.122,71.0507,71.0774,34375.0
2017-03-14 15:30:00,79.76,79.76,79.69,79.71,50213.0,71.0863,71.0863,71.0239,71.0418,50213.0
2017-03-14 15:35:00,79.72,79.74,79.71,79.71,59373.0,71.0507,71.0685,71.0418,71.0418,59373.0
2017-03-14 15:40:00,79.71,79.71,79.64,79.67,54365.0,71.0418,71.0418,70.9794,71.0061,54365.0
2017-03-14 15:45:00,79.66,79.7,79.63,79.7,110205.0,70.9972,71.0329,70.9705,71.0329,110205.0
2017-03-14 15:50:00,79.7,79.73,79.64,79.69,97619.0,71.0329,71.0596,70.9794,71.0239,97619.0
2017-03-14 15:55:00,79.69,79.74,79.69,79.69,162438.0,71.0239,71.0685,71.0239,71.0239,162438.0
2017-03-15 09:30:00,79.85,79.89,79.65,79.71,68190.0,71.1665,71.2022,70.9883,71.0418,68190.0
2017-03-15 09:35:00,79.74,79.78,79.58,79.62,40404.0,71.0685,71.1042,70.9259,70.9616,40404.0
2017-03-15 09:40:00,79.59,79.82,79.55,79.69,52358.0,70.9348,71.1398,70.8992,71.0239,52358.0
2017-03-15 09:45:00,79.68,79.68,79.4,79.44,70224.0,71.015,71.015,70.7655,70.8011,70224.0
2017-03-15 09:50:00,79.45,79.61,79.41,79.61,64855.0,70.81,70.9526,70.7744,70.9526,64855.0
2017-03-15 09:55:00,79.6,79.63,79.49,79.5,42595.0,70.9437,70.9705,70.8457,70.8546,42595.0
2017-03-15 10:00:00,79.5,79.55,79.44,79.46,42601.0,70.8546,70.8992,70.8011,70.819,42601.0
2017-03-15 10:05:00,79.45,79.56,79.4,79.55,38934.0,70.81,70.9081,70.7655,70.8992,38934.0
2017-03-15 10:10:00,79.56,79.7,79.56,79.61,38648.0,70.9081,71.0329,70.9081,70.9526,38648.0
2017-03-15 10:15:00,79.6,79.6,79.41,79.43,41700.0,70.9437,70.9437,70.7744,70.7922,41700.0
2017-03-15 10:20:00,79.41,79.5,79.38,79.5,25123.0,70.7744,70.8546,70.7477,70.8546,25123.0
2017-03-15 10:25:00,79.5,79.57,79.46,79.55,26119.0,70.8546,70.917,70.819,70.8992,26119.0
2017-03-15 10:30:00,79.56,79.62,79.54,79.58,28443.0,70.9081,70.9616,70.8903,70.9259,28443.0
2017-03-15 10:35:00,79.58,79.61,79.55,79.6,40537.0,70.9259,70.9526,70.8992,70.9437,40537.0
2017-03-15 10:40:00,79.61,79.69,79.59,79.66,48987.0,70.9526,71.0239,70.9348,70.9972,48987.0
2017-03-15 10:45:00,79.66,79.66,79.57,79.61,26562.0,70.9972,70.9972,70.917,70.9526,26562.0
2017-03-15 10:50:00,79.61,79.63,79.58,79.58,17507.0,70.9526,70.9705,70.9259,70.9259,17507.0
2017-03-15 10:55:00,79.58,79.67,79.56,79.66,19817.0,70.9259,71.0061,70.9081,70.9972,19817.0
2017-03-15 11:00:00,79.66,79.72,79.65,79.7,15905.0,70.9972,71.0507,70.9883,71.0329,15905.0
2017-03-15 11:05:00,79.69,79.74,79.65,79.74,32871.0,71.0239,71.0685,70.9883,71.0685,32871.0
2017-03-15 11:10:00,79.74,79.77,79.71,79.71,23309.0,71.0685,71.0952,71.0418,71.0418,23309.0
2017-03-15 11:15:00,79.69,79.7,79.66,79.68,17266.0,71.0239,71.0329,70.9972,71.015,17266.0
2017-03-15 11:20:00,79.67,79.68,79.63,79.66,10511.0,71.0061,71.015,70.9705,70.9972,10511.0
2017-03-15 11:25:00,79.66,79.67,79.6,79.61,15030.0,70.9972,71.0061,70.9437,70.9526,15030.0
2017-03-15 11:30:00,79.61,79.68,79.6,79.68,14310.0,70.9526,71.015,70.9437,71.015,14310.0
2017-03-15 11:35:00,79.69,79.72,79.68,79.69,19971.0,71.0239,71.0507,71.015,71.0239,19971.0
2017-03-15 11:40:00,79.68,79.69,79.62,79.63,18113.0,71.015,71.0239,70.9616,70.9705,18113.0
2017-03-15 11:45:00,79.63,79.64,79.58,79.58,16924.0,70.9705,70.9794,70.9259,70.9259,16924.0
2017-03-15 11:50:00,79.58,79.6,79.54,79.59,52218.0,70.9259,70.9437,70.8903,70.9348,52218.0
2017-03-15 11:55:00,79.59,79.63,79.59,79.62,31342.0,70.9348,70.9705,70.9348,70.9616,31342.0
2017-03-15 12:00:00,79.63,79.64,79.57,79.6,68167.0,70.9705,70.9794,70.917,70.9437,68167.0
2017-03-15 12:05:00,79.61,79.62,79.56,79.6,92184.0,70.9526,70.9616,70.9081,70.9437,92184.0
2017-03-15 12:10:00,79.61,79.64,79.58,79.62,37886.0,70.9526,70.9794,70.9259,70.9616,37886.0
2017-03-15 12:15:00,79.63,79.64,79.53,79.54,72679.0,70.9705,70.9794,70.8813,70.8903,72679.0
2017-03-15 12:20:00,79.54,79.59,79.5,79.57,48317.0,70.8903,70.9348,70.8546,70.917,48317.0
2017-03-15 12:25:00,79.58,79.58,79.44,79.45,78351.0,70.9259,70.9259,70.8011,70.81,78351.0
2017-03-15 12:30:00,79.45,79.5,79.44,79.5,40726.0,70.81,70.8546,70.8011,70.8546,40726.0
2017-03-15 12:35:00,79.5,79.58,79.48,79.49,45061.0,70.8546,70.9259,70.8368,70.8457,45061.0
2017-03-15 12:40:00,79.49,79.55,79.49,79.55,26443.0,70.8457,70.8992,70.8457,70.8992,26443.0
2017-03-15 12:45:00,79.55,79.65,79.52,79.63,28339.0,70.8992,70.9883,70.8724,70.9705,28339.0
2017-03-15 12:50:00,79.62,79.64,79.59,79.63,19315.0,70.9616,70.9794,70.9348,70.9705,19315.0
2017-03-15 12:55:00,79.64,79.65,79.58,79.6,16478.0,70.9794,70.9883,70.9259,70.9437,16478.0
2017-03-15 13:00:00,79.61,79.66,79.61,79.62,19214.0,70.9526,70.9972,70.9526,70.9616,19214.0
2017-03-15 13:05:00,79.62,79.62,79.57,79.57,34321.0,70.9616,70.9616,70.917,70.917,34321.0
2017-03-15 13:10:00,79.56,79.6,79.53,79.56,18990.0,70.9081,70.9437,70.8813,70.9081,18990.0
2017-03-15 13:15:00,79.57,79.58,79.49,79.51,22025.0,70.917,70.9259,70.8457,70.8635,22025.0
2017-03-15 13:20:00,79.51,79.51,79.41,79.41,18831.0,70.8635,70.8635,70.7744,70.7744,18831.0
2017-03-15 13:25:00,79.41,79.42,79.31,79.34,44359.0,70.7744,70.7833,70.6853,70.712,44359.0
2017-03-15 13:30:00,79.34,79.4,79.33,79.36,18243.0,70.712,70.7655,70.7031,70.7298,18243.0
2017-03-15 13:35:00,79.37,79.37,79.31,79.33,42124.0,70.7387,70.7387,70.6853,70.7031,42124.0
2017-03-15 13:40:00,79.34,79.35,79.3,79.31,57033.0,70.712,70.7209,70.6764,70.6853,57033.0
2017-03-15 13:45:00,79.31,79.34,79.24,79.28,47812.0,70.6853,70.712,70.6229,70.6585,47812.0
2017-03-15 13:50:00,79.29,79.3,79.23,79.24,40725.0,70.6674,70.6764,70.614,70.6229,40725.0
2017-03-15 13:55:00,79.24,79.25,79.17,79.24,30232.0,70.6229,70.6318,70.5605,70.6229,30232.0
2017-03-15 14:00:00,79.25,79.38,79.15,79.31,67896.0,70.6318,70.7477,70.5427,70.6853,67896.0
2017-03-15 14:05:00,79.3,79.34,79.15,79.23,85882.0,70.6764,70.712,70.5427,70.614,85882.0
2017-03-15 14:10:00,79.23,79.43,79.23,79.38,88565.0,70.614,70.7922,70.614,70.7477,88565.0
2017-03-15 14:15:00,79.38,79.43,79.33,79.39,38268.0,70.7477,70.7922,70.7031,70.7566,38268.0
2017-03-15 14:20:00,79.39,79.45,79.37,79.42,48812.0,70.7566,70.81,70.7387,70.7833,48812.0
2017-03-15 14:25:00,79.41,79.44,79.31,79.33,66115.0,70.7744,70.8011,70.6853,70.7031,66115.0
2017-03-15 14:30:00,79.33,79.36,79.22,79.26,62542.0,70.7031,70.7298,70.6051,70.6407,62542.0
2017-03-15 14:35:00,79.26,79.35,79.24,79.35,43611.0,70.6407,70.7209,70.6229,70.7209,43611.0
2017-03-15 14:40:00,79.35,79.38,79.28,79.32,36231.0,70.7209,70.7477,70.6585,70.6942,36231.0
2017-03-15 14:45:00,79.32,79.38,79.3,79.36,58575.0,70.6942,70.7477,70.6764,70.7298,58575.0
2017-03-15 14:50:00,79.36,79.36,79.3,79.31,29892.0,70.7298,70.7298,70.6764,70.6853,29892.0
2017-03-15 14:55:00,79.32,79.32,79.16,79.17,53533.0,70.6942,70.6942,70.5516,70.5605,53533.0
2017-03-15 15:00:00,79.16,79.17,79.0,79.06,112899.0,70.5516,70.5605,70.409,70.4625,112899.0
2017-03-15 15:05:00,79.05,79.1,79.02,79.03,60825.0,70.4535,70.4981,70.4268,70.4357,60825.0
2017-03-15 15:10:00,79.02,79.12,78.99,79.1,55610.0,70.4268,70.5159,70.4001,70.4981,55610.0
2017-03-15 15:15:00,79.1,79.17,79.09,79.16,60863.0,70.4981,70.5605,70.4892,70.5516,60863.0
2017-03-15 15:20:00,79.16,79.22,79.14,79.22,47795.0,70.5516,70.6051,70.5338,70.6051,47795.0
2017-03-15 15:25:00,79.22,79.24,79.14,79.22,44010.0,70.6051,70.6229,70.5338,70.6051,44010.0
2017-03-15 15:30:00,79.23,79.36,79.21,79.34,89319.0,70.614,70.7298,70.5961,70.712,89319.0
2017-03-15 15:35:00,79.34,79.36,79.3,79.31,68549.0,70.712,70.7298,70.6764,70.6853,68549.0
2017-03-15 15:40:00,79.32,79.34,79.28,79.29,55454.0,70.6942,70.712,70.6585,70.6674,55454.0
2017-03-15 15:45:00,79.29,79.37,79.25,79.29,90337.0,70.6674,70.7387,70.6318,70.6674,90337.0
2017-03-15 15:50:00,79.29,79.32,79.25,79.3,96625.0,70.6674,70.6942,70.6318,70.6764,96625.0
2017-03-15 15:55:00,79.31,79.34,79.2,79.24,141819.0,70.6853,70.712,70.5872,70.6229,141819.0
2017-03-16 09:30:00,79.47,79.62,79.41,79.53,77360.0,70.8279,70.9616,70.7744,70.8813,77360.0
2017-03-16 09:35:00,79.5,79.57,79.39,79.5,36285.0,70.8546,70.917,70.7566,70.8546,36285.0
2017-03-16 09:40:00,79.49,79.65,79.49,79.56,66796.0,70.8457,70.9883,70.8457,70.9081,66796.0
2017-03-16 09:45:00,79.56,79.7,79.55,79.7,81237.0,70.9081,71.0329,70.8992,71.0329,81237.0
2017-03-16 09:50:00,79.69,79.77,79.67,79.74,63201.0,71.0239,71.0952,71.0061,71.0685,63201.0
2017-03-16 09:55:00,79.77,79.82,79.75,79.77,107316.0,71.0952,71.1398,71.0774,71.0952,107316.0
2017-03-16 10:00:00,79.79,79.89,79.76,79.85,90294.0,71.1131,71.2022,71.0863,71.1665,90294.0
2017-03-16 10:05:00,79.86,79.99,79.86,79.96,33463.0,71.1755,71.2913,71.1755,71.2646,33463.0
2017-03-16 10:10:00,79.96,79.99,79.81,79.88,42498.0,71.2646,71.2913,71.1309,71.1933,42498.0
2017-03-16 10:15:00,79.88,79.93,79.83,79.84,29335.0,71.1933,71.2378,71.1487,71.1576,29335.0
2017-03-16 10:20:00,79.84,79.86,79.75,79.86,19306.0,71.1576,71.1755,71.0774,71.1755,19306.0
2017-03-16 10:25:00,79.86,79.95,79.85,79.9,32441.0,71.1755,71.2557,71.1665,71.2111,32441.0
2017-03-16 10:30:00,79.91,79.95,79.88,79.93,27831.0,71.22,71.2557,71.1933,71.2378,27831.0
2017-03-16 10:35:00,79.93,79.94,79.85,79.88,35388.0,71.2378,71.2468,71.1665,71.1933,35388.0
2017-03-16 10:40:00,79.87,79.93,79.83,79.93,37776.0,71.1844,71.2378,71.1487,71.2378,37776.0
2017-03-16 10:45:00,79.93,79.99,79.88,79.97,62335.0,71.2378,71.2913,71.1933,71.2735,62335.0
2017-03-16 10:50:00,79.96,80.07,79.96,80.06,77840.0,71.2646,71.3626,71.2646,71.3537,77840.0
2017-03-16 10:55:00,80.06,80.1,79.99,80.1,53077.0,71.3537,71.3894,71.2913,71.3894,53077.0
2017-03-16 11:00:00,80.09,80.1,79.79,79.79,41980.0,71.3805,71.3894,71.1131,71.1131,41980.0
2017-03-16 11:05:00,79.8,79.9,79.8,79.89,31234.0,71.122,71.2111,71.122,71.2022,31234.0
2017-03-16 11:10:00,79.89,79.89,79.78,79.79,24675.0,71.2022,71.2022,71.1042,71.1131,24675.0
2017-03-16 11:15:00,79.79,79.79,79.64,79.64,47045.0,71.1131,71.1131,70.9794,70.9794,47045.0
2017-03-16 11:20:00,79.63,79.7,79.62,79.67,32949.0,70.9705,71.0329,70.9616,71.0061,32949.0
2017-03-16 11:25:00,79.67,79.72,79.63,79.66,19054.0,71.0061,71.0507,70.9705,70.9972,19054.0
2017-03-16 11:30:00,79.67,79.71,79.62,79.64,25732.0,71.0061,71.0418,70.9616,70.9794,25732.0
2017-03-16 11:35:00,79.64,79.67,79.59,79.64,26065.0,70.9794,71.0061,70.9348,70.9794,26065.0
2017-03-16 11:40:00,79.64,79.67,79.56,79.56,36982.0,70.9794,71.0061,70.9081,70.9081,36982.0
2017-03-16 11:45:00,79.56,79.56,79.5,79.51,44703.0,70.9081,70.9081,70.8546,70.8635,44703.0
2017-03-16 11:50:00,79.51,79.58,79.51,79.56,24064.0,70.8635,70.9259,70.8635,70.9081,24064.0
2017-03-16 11:55:00,79.57,79.62,79.55,79.61,16727.0,70.917,70.9616,70.8992,70.9526,16727.0
2017-03-16 12:00:00,79.6,79.61,79.58,79.58,14490.0,70.9437,70.9526,70.9259,70.9259,14490.0
2017-03-16 12:05:00,79.57,79.61,79.55,79.59,17399.0,70.917,70.9526,70.8992,70.9348,17399.0
2017-03-16 12:10:00,79.6,79.64,79.6,79.63,15856.0,70.9437,70.9794,70.9437,70.9705,15856.0
2017-03-16 12:15:00,79.62,79.67,79.61,79.66,19036.0,70.9616,71.0061,70.9526,70.9972,19036.0
2017-03-16 12:20:00,79.66,79.7,79.64,79.68,14576.0,70.9972,71.0329,70.9794,71.015,14576.0
2017-03-16 12:25:00,79.68,79.71,79.68,79.7,17639.0,71.015,71.0418,71.015,71.0329,17639.0
2017-03-16 12:30:00,79.7,79.71,79.67,79.68,15724.0,71.0329,71.0418,71.0061,71.015,15724.0
2017-03-16 12:35:00,79.69,79.71,79.67,79.71,12383.0,71.0239,71.0418,71.0061,71.0418,12383.0
2017-03-16 12:40:00,79.7,79.78,79.7,79.78,16537.0,71.0329,71.1042,71.0329,71.1042,16537.0
2017-03-16 12:45:00,79.78,79.83,79.77,79.78,70228.0,71.1042,71.1487,71.0952,71.1042,70228.0
2017-03-16 12:50:00,79.78,79.8,79.75,79.75,22910.0,71.1042,71.122,71.0774,71.0774,22910.0
2017-03-16 12:55:00,79.75,79.76,79.71,79.72,21138.0,71.0774,71.0863,71.0418,71.0507,21138.0
2017-03-16 13:00:00,79.73,79.78,79.72,79.78,20003.0,71.0596,71.1042,71.0507,71.1042,20003.0
2017-03-16 13:05:00,79.76,79.78,79.75,79.76,15391.0,71.0863,71.1042,71.0774,71.0863,15391.0
2017-03-16 13:10:00,79.75,79.77,79.71,79.77,16905.0,71.0774,71.0952,71.0418,71.0952,16905.0
2017-03-16 13:15:00,79.77,79.77,79.7,79.71,28159.0,71.0952,71.0952,71.0329,71.0418,28159.0
2017-03-16 13:20:00,79.71,79.74,79.67,79.73,16265.0,71.0418,71.0685,71.0061,71.0596,16265.0
2017-03-16 13:25:00,79.73,79.75,79.71,79.71,12935.0,71.0596,71.0774,71.0418,71.0418,12935.0
2017-03-16 13:30:00,79.7,79.79,79.7,79.72,34535.0,71.0329,71.1131,71.0329,71.0507,34535.0
2017-03-16 13:35:00,79.72,79.73,79.69,79.7,18125.0,71.0507,71.0596,71.0239,71.0329,18125.0
2017-03-16 13:40:00,79.7,79.73,79.67,79.73,21999.0,71.0329,71.0596,71.0061,71.0596,21999.0
2017-03-16 13:45:00,79.74,79.79,79.74,79.77,19565.0,71.0685,71.1131,71.0685,71.0952,19565.0
2017-03-16 13:50:00,79.77,79.83,79.77,79.82,15791.0,71.0952,71.1487,71.0952,71.1398,15791.0
2017-03-16 13:55:00,79.81,79.83,79.79,79.8,14426.0,71.1309,71.1487,71.1131,71.122,14426.0
2017-03-16 14:00:00,79.8,79.81,79.77,79.79,30628.0,71.122,71.1309,71.0952,71.1131,30628.0
2017-03-16 14:05:00,79.79,79.82,79.78,79.81,36117.0,71.1131,71.1398,71.1042,71.1309,36117.0
2017-03-16 14:10:00,79.81,79.85,79.78,79.81,120059.0,71.1309,71.1665,71.1042,71.1309,120059.0
2017-03-16 14:15:00,79.81,79.81,79.77,79.77,17428.0,71.1309,71.1309,71.0952,71.0952,17428.0
2017-03-16 14:20:00,79.78,79.8,79.75,79.79,18948.0,71.1042,71.122,71.0774,71.1131,18948.0
2017-03-16 14:25:00,79.79,79.81,79.78,79.8,20993.0,71.1131,71.1309,71.1042,71.122,20993.0
2017-03-16 14:30:00,79.81,79.83,79.78,79.82,16816.0,71.1309,71.1487,71.1042,71.1398,16816.0
2017-03-16 14:35:00,79.82,79.83,79.79,79.8,19150.0,71.1398,71.1487,71.1131,71.122,19150.0
2017-03-16 14:40:00,79.8,79.81,79.75,79.75,23583.0,71.122,71.1309,71.0774,71.0774,23583.0
2017-03-16 14:45:00,79.74,79.75,79.68,79.7,29341.0,71.0685,71.0774,71.015,71.0329,29341.0
2017-03-16 14:50:00,79.71,79.75,79.71,79.75,26870.0,71.0418,71.0774,71.0418,71.0774,26870.0
2017-03-16 14:55:00,79.75,79.76,79.7,79.7,35306.0,71.0774,71.0863,71.0329,71.0329,35306.0
2017-03-16 15:00:00,79.7,79.71,79.64,79.68,32132.0,71.0329,71.0418,70.9794,71.015,32132.0
2017-03-16 15:05:00,79.67,79.69,79.67,79.68,16051.0,71.0061,71.0239,71.0061,71.015,16051.0
2017-03-16 15:10:00,79.69,79.73,79.68,79.71,31389.0,71.0239,71.0596,71.015,71.0418,31389.0
2017-03-16 15:15:00,79.7,79.77,79.7,79.76,43460.0,71.0329,71.0952,71.0329,71.0863,43460.0
2017-03-16 15:20:00,79.76,79.84,79.76,79.82,24535.0,71.0863,71.1576,71.0863,71.1398,24535.0
2017-03-16 15:25:00,79.82,79.82,79.75,79.79,29795.0,71.1398,71.1398,71.0774,71.1131,29795.0
2017-03-16 15:30:00,79.78,79.78,79.71,79.78,39471.0,71.1042,71.1042,71.0418,71.1042,39471.0
2017-03-16 15:35:00,79.78,79.79,79.74,79.75,42130.0,71.1042,71.1131,71.0685,71.0774,42130.0
2017-03-16 15:40:00,79.75,79.82,79.75,79.82,53680.0,71.0774,71.1398,71.0774,71.1398,53680.0
2017-03-16 15:45:00,79.81,79.82,79.74,79.74,66110.0,71.1309,71.1398,71.0685,71.0685,66110.0
2017-03-16 15:50:00,79.75,79.75,79.68,79.71,78085.0,71.0774,71.0774,71.015,71.0418,78085.0
2017-03-16 15:55:00,79.72,79.79,79.71,79.77,147795.0,71.0507,71.1131,71.0418,71.0952,147795.0
2017-03-17 09:30:00,79.92,79.96,79.82,79.85,1527588.0,71.2289,71.2646,71.1398,71.1665,1527588.0
2017-03-17 09:35:00,79.82,79.89,79.65,79.82,47344.0,71.1398,71.2022,70.9883,71.1398,47344.0
2017-03-17 09:40:00,79.84,79.85,79.67,79.78,33473.0,71.1576,71.1665,71.0061,71.1042,33473.0
2017-03-17 09:45:00,79.77,79.79,79.62,79.7,33933.0,71.0952,71.1131,70.9616,71.0329,33933.0
2017-03-17 09:50:00,79.69,79.71,79.66,79.68,31499.0,71.0239,71.0418,70.9972,71.015,31499.0
2017-03-17 09:55:00,79.68,79.68,79.6,79.62,28136.0,71.015,71.015,70.9437,70.9616,28136.0
2017-03-17 10:00:00,79.62,79.66,79.56,79.61,27936.0,70.9616,70.9972,70.9081,70.9526,27936.0
2017-03-17 10:05:00,79.61,79.69,79.57,79.69,30261.0,70.9526,71.0239,70.917,71.0239,30261.0
2017-03-17 10:10:00,79.68,79.68,79.59,79.61,37930.0,71.015,71.015,70.9348,70.9526,37930.0
2017-03-17 10:15:00,79.61,79.62,79.5,79.53,22986.0,70.9526,70.9616,70.8546,70.8813,22986.0
2017-03-17 10:20:00,79.53,79.55,79.5,79.53,28384.0,70.8813,70.8992,70.8546,70.8813,28384.0
2017-03-17 10:25:00,79.54,79.57,79.48,79.56,25116.0,70.8903,70.917,70.8368,70.9081,25116.0
2017-03-17 10:30:00,79.55,79.56,79.48,79.52,28956.0,70.8992,70.9081,70.8368,70.8724,28956.0
2017-03-17 10:35:00,79.53,79.53,79.37,79.37,57640.0,70.8813,70.8813,70.7387,70.7387,57640.0
2017-03-17 10:40:00,79.37,79.38,79.28,79.29,29306.0,70.7387,70.7477,70.6585,70.6674,29306.0
2017-03-17 10:45:00,79.3,79.3,79.24,79.25,52994.0,70.6764,70.6764,70.6229,70.6318,52994.0
2017-03-17 10:50:00,79.24,79.24,79.12,79.15,52243.0,70.6229,70.6229,70.5159,70.5427,52243.0
2017-03-17 10:55:00,79.15,79.26,79.15,79.24,42589.0,70.5427,70.6407,70.5427,70.6229,42589.0
2017-03-17 11:00:00,79.25,79.25,79.16,79.16,23507.0,70.6318,70.6318,70.5516,70.5516,23507.0
2017-03-17 11:05:00,79.17,79.23,79.14,79.2,25509.0,70.5605,70.614,70.5338,70.5872,25509.0
2017-03-17 11:10:00,79.21,79.23,79.17,79.2,29570.0,70.5961,70.614,70.5605,70.5872,29570.0
2017-03-17 11:15:00,79.2,79.27,79.2,79.23,17053.0,70.5872,70.6496,70.5872,70.614,17053.0
2017-03-17 11:20:00,79.24,79.25,79.2,79.2,28018.0,70.6229,70.6318,70.5872,70.5872,28018.0
2017-03-17 11:25:00,79.2,79.25,79.19,79.2,25205.0,70.5872,70.6318,70.5783,70.5872,25205.0
2017-03-17 11:30:00,79.21,79.22,79.15,79.15,31227.0,70.5961,70.6051,70.5427,70.5427,31227.0
2017-03-17 11:35:00,79.14,79.14,79.02,79.02,37841.0,70.5338,70.5338,70.4268,70.4268,37841.0
2017-03-17 11:40:00,79.02,79.03,78.98,78.98,38275.0,70.4268,70.4357,70.3912,70.3912,38275.0
2017-03-17 11:45:00,78.98,79.05,78.98,79.03,47588.0,70.3912,70.4535,70.3912,70.4357,47588.0
2017-03-17 11:50:00,79.04,79.08,78.99,79.0,44353.0,70.4446,70.4803,70.4001,70.409,44353.0
2017-03-17 11:55:00,79.0,79.03,78.98,79.03,38884.0,70.409,70.4357,70.3912,70.4357,38884.0
2017-03-17 12:00:00,79.04,79.22,79.04,79.22,32954.0,70.4446,70.6051,70.4446,70.6051,32954.0
2017-03-17 12:05:00,79.22,79.29,79.21,79.28,17502.0,70.6051,70.6674,70.5961,70.6585,17502.0
2017-03-17 12:10:00,79.28,79.29,79.23,79.28,29308.0,70.6585,70.6674,70.614,70.6585,29308.0
2017-03-17 12:15:00,79.29,79.32,79.27,79.31,24174.0,70.6674,70.6942,70.6496,70.6853,24174.0
2017-03-17 12:20:00,79.31,79.34,79.3,79.31,10349.0,70.6853,70.712,70.6764,70.6853,10349.0
2017-03-17 12:25:00,79.31,79.34,79.28,79.29,19115.0,70.6853,70.712,70.6585,70.6674,19115.0
2017-03-17 12:30:00,79.29,79.34,79.28,79.34,9573.0,70.6674,70.712,70.6585,70.712,9573.0
2017-03-17 12:35:00,79.36,79.36,79.29,79.3,19139.0,70.7298,70.7298,70.6674,70.6764,19139.0
2017-03-17 12:40:00,79.29,79.31,79.25,79.28,12176.0,70.6674,70.6853,70.6318,70.6585,12176.0
2017-03-17 12:45:00,79.29,79.29,79.24,79.25,22521.0,70.6674,70.6674,70.6229,70.6318,22521.0
2017-03-17 12:50:00,79.26,79.26,79.22,79.25,24544.0,70.6407,70.6407,70.6051,70.6318,24544.0
2017-03-17 12:55:00,79.24,79.25,79.21,79.23,10815.0,70.6229,70.6318,70.5961,70.614,10815.0
2017-03-17 13:00:00,79.23,79.24,79.22,79.22,8951.0,70.614,70.6229,70.6051,70.6051,8951.0
2017-03-17 13:05:00,79.22,79.27,79.22,79.26,21364.0,70.6051,70.6496,70.6051,70.6407,21364.0
2017-03-17 13:10:00,79.26,79.31,79.23,79.29,22619.0,70.6407,70.6853,70.614,70.6674,22619.0
2017-03-17 13:15:00,79.3,79.31,79.28,79.31,14488.0,70.6764,70.6853,70.6585,70.6853,14488.0
2017-03-17 13:20:00,79.3,79.31,79.26,79.28,10060.0,70.6764,70.6853,70.6407,70.6585,10060.0
2017-03-17 13:25:00,79.28,79.31,79.28,79.3,8459.0,70.6585,70.6853,70.6585,70.6764,8459.0
2017-03-17 13:30:00,79.3,79.3,79.25,79.27,16410.0,70.6764,70.6764,70.6318,70.6496,16410.0
2017-03-17 13:35:00,79.27,79.29,79.25,79.29,22383.0,70.6496,70.6674,70.6318,70.6674,22383.0
2017-03-17 13:40:00,79.29,79.31,79.28,79.28,13406.0,70.6674,70.6853,70.6585,70.6585,13406.0
2017-03-17 13:45:00,79.28,79.3,79.26,79.29,14033.0,70.6585,70.6764,70.6407,70.6674,14033.0
2017-03-17 13:50:00,79.3,79.3,79.27,79.29,11217.0,70.6764,70.6764,70.6496,70.6674,11217.0
2017-03-17 13:55:00,79.29,79.29,79.25,79.25,13399.0,70.6674,70.6674,70.6318,70.6318,13399.0
2017-03-17 14:00:00,79.25,79.28,79.24,79.24,25641.0,70.6318,70.6585,70.6229,70.6229,25641.0
2017-03-17 14:05:00,79.25,79.33,79.25,79.33,20700.0,70.6318,70.7031,70.6318,70.7031,20700.0
2017-03-17 14:10:00,79.33,79.41,79.32,79.39,30306.0,70.7031,70.7744,70.6942,70.7566,30306.0
2017-03-17 14:15:00,79.39,79.41,79.35,79.41,29042.0,70.7566,70.7744,70.7209,70.7744,29042.0
2017-03-17 14:20:00,79.4,79.4,79.35,79.35,12797.0,70.7655,70.7655,70.7209,70.7209,12797.0
2017-03-17 14:25:00,79.35,79.37,79.3,79.3,17271.0,70.7209,70.7387,70.6764,70.6764,17271.0
2017-03-17 14:30:00,79.29,79.33,79.29,79.33,7602.0,70.6674,70.7031,70.6674,70.7031,7602.0
2017-03-17 14:35:00,79.33,79.35,79.3,79.32,21383.0,70.7031,70.7209,70.6764,70.6942,21383.0
2017-03-17 14:40:00,79.32,79.35,79.31,79.33,25069.0,70.6942,70.7209,70.6853,70.7031,25069.0
2017-03-17 14:45:00,79.33,79.34,79.3,79.31,17852.0,70.7031,70.712,70.6764,70.6853,17852.0
2017-03-17 14:50:00,79.3,79.31,79.26,79.28,24169.0,70.6764,70.6853,70.6407,70.6585,24169.0
2017-03-17 14:55:00,79.28,79.3,79.27,79.29,37753.0,70.6585,70.6764,70.6496,70.6674,37753.0
2017-03-17 15:00:00,79.28,79.36,79.28,79.36,28398.0,70.6585,70.7298,70.6585,70.7298,28398.0
2017-03-17 15:05:00,79.35,79.39,79.35,79.36,55110.0,70.7209,70.7566,70.7209,70.7298,55110.0
2017-03-17 15:10:00,79.35,79.36,79.31,79.32,48885.0,70.7209,70.7298,70.6853,70.6942,48885.0
2017-03-17 15:15:00,79.33,79.34,79.32,79.33,13872.0,70.7031,70.712,70.6942,70.7031,13872.0
2017-03-17 15:20:00,79.33,79.34,79.3,79.31,34025.0,70.7031,70.712,70.6764,70.6853,34025.0
2017-03-17 15:25:00,79.31,79.31,79.2,79.2,64984.0,70.6853,70.6853,70.5872,70.5872,64984.0
2017-03-17 15:30:00,79.2,79.2,79.08,79.11,79435.0,70.5872,70.5872,70.4803,70.507,79435.0
2017-03-17 15:35:00,79.11,79.17,79.06,79.17,42516.0,70.507,70.5605,70.4625,70.5605,42516.0
2017-03-17 15:40:00,79.17,79.21,79.14,79.15,68904.0,70.5605,70.5961,70.5338,70.5427,68904.0
2017-03-17 15:45:00,79.16,79.32,79.16,79.31,112928.0,70.5516,70.6942,70.5516,70.6853,112928.0
2017-03-17 15:50:00,79.31,79.35,79.29,79.31,83032.0,70.6853,70.7209,70.6674,70.6853,83032.0
2017-03-17 15:55:00,79.31,79.35,79.24,79.24,193810.0,70.6853,70.7209,70.6229,70.6229,193810.0
2017-03-20 09:30:00,79.15,79.15,78.93,79.07,66935.0,70.5427,70.5427,70.3466,70.4714,66935.0
2017-03-20 09:35:00,79.04,79.14,78.97,79.09,75798.0,70.4446,70.5338,70.3822,70.4892,75798.0
2017-03-20 09:40:00,79.08,79.24,79.08,79.2,43637.0,70.4803,70.6229,70.4803,70.5872,43637.0
2017-03-20 09:45:00,79.22,79.3,79.17,79.29,42944.0,70.6051,70.6764,70.5605,70.6674,42944.0
2017-03-20 09:50:00,79.3,79.36,79.29,79.36,29057.0,70.6764,70.7298,70.6674,70.7298,29057.0
2017-03-20 09:55:00,79.37,79.44,79.36,79.44,36819.0,70.7387,70.8011,70.7298,70.8011,36819.0
2017-03-20 10:00:00,79.44,79.49,79.34,79.38,39454.0,70.8011,70.8457,70.712,70.7477,39454.0
2017-03-20 10:05:00,79.38,79.5,79.35,79.5,42835.0,70.7477,70.8546,70.7209,70.8546,42835.0
2017-03-20 10:10:00,79.5,79.55,79.47,79.54,23123.0,70.8546,70.8992,70.8279,70.8903,23123.0
2017-03-20 10:15:00,79.54,79.6,79.49,79.58,31313.0,70.8903,70.9437,70.8457,70.9259,31313.0
2017-03-20 10:20:00,79.57,79.6,79.49,79.51,24310.0,70.917,70.9437,70.8457,70.8635,24310.0
2017-03-20 10:25:00,79.51,79.57,79.45,79.49,20374.0,70.8635,70.917,70.81,70.8457,20374.0
2017-03-20 10:30:00,79.5,79.5,79.4,79.41,34217.0,70.8546,70.8546,70.7655,70.7744,34217.0
2017-03-20 10:35:00,79.41,79.45,79.38,79.39,25997.0,70.7744,70.81,70.7477,70.7566,25997.0
2017-03-20 10:40:00,79.4,79.41,79.28,79.36,51784.0,70.7655,70.7744,70.6585,70.7298,51784.0
2017-03-20 10:45:00,79.37,79.45,79.37,79.42,23983.0,70.7387,70.81,70.7387,70.7833,23983.0
2017-03-20 10:50:00,79.42,79.46,79.32,79.33,42538.0,70.7833,70.819,70.6942,70.7031,42538.0
2017-03-20 10:55:00,79.35,79.47,79.34,79.45,14458.0,70.7209,70.8279,70.712,70.81,14458.0
2017-03-20 11:00:00,79.45,79.49,79.41,79.43,26591.0,70.81,70.8457,70.7744,70.7922,26591.0
2017-03-20 11:05:00,79.44,79.47,79.42,79.45,17504.0,70.8011,70.8279,70.7833,70.81,17504.0
2017-03-20 11:10:00,79.45,79.47,79.31,79.31,33331.0,70.81,70.8279,70.6853,70.6853,33331.0
2017-03-20 11:15:00,79.32,79.41,79.32,79.4,11619.0,70.6942,70.7744,70.6942,70.7655,11619.0
2017-03-20 11:20:00,79.41,79.41,79.37,79.38,9843.0,70.7744,70.7744,70.7387,70.7477,9843.0
2017-03-20 11:25:00,79.38,79.38,79.31,79.32,9079.0,70.7477,70.7477,70.6853,70.6942,9079.0
2017-03-20 11:30:00,79.32,79.35,79.29,79.29,19875.0,70.6942,70.7209,70.6674,70.6674,19875.0
2017-03-20 11:35:00,79.3,79.31,79.24,79.24,26054.0,70.6764,70.6853,70.6229,70.6229,26054.0
2017-03-20 11:40:00,79.25,79.25,79.16,79.22,21714.0,70.6318,70.6318,70.5516,70.6051,21714.0
2017-03-20 11:45:00,79.23,79.24,79.2,79.23,12586.0,70.614,70.6229,70.5872,70.614,12586.0
2017-03-20 11:50:00,79.23,79.31,79.22,79.3,15021.0,70.614,70.6853,70.6051,70.6764,15021.0
2017-03-20 11:55:00,79.29,79.31,79.24,79.26,20416.0,70.6674,70.6853,70.6229,70.6407,20416.0
2017-03-20 12:00:00,79.27,79.27,79.17,79.2,14499.0,70.6496,70.6496,70.5605,70.5872,14499.0
2017-03-20 12:05:00,79.2,79.23,79.2,79.21,14477.0,70.5872,70.614,70.5872,70.5961,14477.0
2017-03-20 12:10:00,79.21,79.24,79.19,79.19,13580.0,70.5961,70.6229,70.5783,70.5783,13580.0
2017-03-20 12:15:00,79.19,79.19,79.09,79.09,25919.0,70.5783,70.5783,70.4892,70.4892,25919.0
2017-03-20 12:20:00,79.1,79.15,79.1,79.14,15409.0,70.4981,70.5427,70.4981,70.5338,15409.0
2017-03-20 12:25:00,79.15,79.15,79.07,79.1,20428.0,70.5427,70.5427,70.4714,70.4981,20428.0
2017-03-20 12:30:00,79.1,79.14,79.1,79.13,11651.0,70.4981,70.5338,70.4981,70.5248,11651.0
2017-03-20 12:35:00,79.13,79.2,79.12,79.19,27012.0,70.5248,70.5872,70.5159,70.5783,27012.0
2017-03-20 12:40:00,79.19,79.22,79.18,79.21,20072.0,70.5783,70.6051,70.5694,70.5961,20072.0
2017-03-20 12:45:00,79.22,79.23,79.17,79.17,36609.0,70.6051,70.614,70.5605,70.5605,36609.0
2017-03-20 12:50:00,79.17,79.2,79.17,79.17,19312.0,70.5605,70.5872,70.5605,70.5605,19312.0
2017-03-20 12:55:00,79.18,79.18,79.13,79.14,12660.0,70.5694,70.5694,70.5248,70.5338,12660.0
2017-03-20 13:00:00,79.14,79.14,79.06,79.06,27799.0,70.5338,70.5338,70.4625,70.4625,27799.0
2017-03-20 13:05:00,79.05,79.09,79.04,79.08,22026.0,70.4535,70.4892,70.4446,70.4803,22026.0
2017-03-20 13:10:00,79.09,79.11,79.07,79.11,12343.0,70.4892,70.507,70.4714,70.507,12343.0
2017-03-20 13:15:00,79.12,79.13,79.1,79.12,11647.0,70.5159,70.5248,70.4981,70.5159,11647.0
2017-03-20 13:20:00,79.13,79.13,79.11,79.12,8713.0,70.5248,70.5248,70.507,70.5159,8713.0
2017-03-20 13:25:00,79.12,79.15,79.11,79.15,25595.0,70.5159,70.5427,70.507,70.5427,25595.0
2017-03-20 13:30:00,79.15,79.2,79.12,79.2,23136.0,70.5427,70.5872,70.5159,70.5872,23136.0
2017-03-20 13:35:00,79.19,79.19,79.06,79.06,40107.0,70.5783,70.5783,70.4625,70.4625,40107.0
2017-03-20 13:40:00,79.06,79.07,78.92,78.95,74442.0,70.4625,70.4714,70.3377,70.3644,74442.0
2017-03-20 13:45:00,78.94,78.99,78.92,78.98,34482.0,70.3555,70.4001,70.3377,70.3912,34482.0
2017-03-20 13:50:00,78.98,79.03,78.97,79.0,29998.0,70.3912,70.4357,70.3822,70.409,29998.0
2017-03-20 13:55:00,78.99,79.05,78.98,79.05,23207.0,70.4001,70.4535,70.3912,70.4535,23207.0
2017-03-20 14:00:00,79.04,79.09,79.04,79.08,25919.0,70.4446,70.4892,70.4446,70.4803,25919.0
2017-03-20 14:05:00,79.08,79.13,79.07,79.13,27364.0,70.4803,70.5248,70.4714,70.5248,27364.0
2017-03-20 14:10:00,79.13,79.14,79.11,79.13,26434.0,70.5248,70.5338,70.507,70.5248,26434.0
2017-03-20 14:15:00,79.13,79.13,79.06,79.07,28451.0,70.5248,70.5248,70.4625,70.4714,28451.0
2017-03-20 14:20:00,79.07,79.09,79.06,79.08,10835.0,70.4714,70.4892,70.4625,70.4803,10835.0
2017-03-20 14:25:00,79.09,79.12,79.08,79.08,20586.0,70.4892,70.5159,70.4803,70.4803,20586.0
2017-03-20 14:30:00,79.09,79.09,79.04,79.09,21530.0,70.4892,70.4892,70.4446,70.4892,21530.0
2017-03-20 14:35:00,79.09,79.09,78.99,79.02,32357.0,70.4892,70.4892,70.4001,70.4268,32357.0
2017-03-20 14:40:00,79.01,79.07,79.01,79.04,20018.0,70.4179,70.4714,70.4179,70.4446,20018.0
2017-03-20 14:45:00,79.04,79.05,78.98,78.98,13679.0,70.4446,70.4535,70.3912,70.3912,13679.0
2017-03-20 14:50:00,78.99,79.02,78.95,78.98,32178.0,70.4001,70.4268,70.3644,70.3912,32178.0
2017-03-20 14:55:00,78.99,79.0,78.97,78.98,20353.0,70.4001,70.409,70.3822,70.3912,20353.0
2017-03-20 15:00:00,78.99,79.01,78.98,79.0,24192.0,70.4001,70.4179,70.3912,70.409,24192.0
2017-03-20 15:05:00,78.99,79.02,78.99,79.0,23107.0,70.4001,70.4268,70.4001,70.409,23107.0
2017-03-20 15:10:00,79.0,79.04,78.99,79.03,27171.0,70.409,70.4446,70.4001,70.4357,27171.0
2017-03-20 15:15:00,79.04,79.14,79.03,79.12,31367.0,70.4446,70.5338,70.4357,70.5159,31367.0
2017-03-20 15:20:00,79.12,79.12,79.06,79.07,27944.0,70.5159,70.5159,70.4625,70.4714,27944.0
2017-03-20 15:25:00,79.08,79.09,79.04,79.07,46715.0,70.4803,70.4892,70.4446,70.4714,46715.0
2017-03-20 15:30:00,79.08,79.11,79.06,79.06,36784.0,70.4803,70.507,70.4625,70.4625,36784.0
2017-03-20 15:35:00,79.06,79.11,79.06,79.09,48715.0,70.4625,70.507,70.4625,70.4892,48715.0
2017-03-20 15:40:00,79.09,79.12,79.08,79.12,68065.0,70.4892,70.5159,70.4803,70.5159,68065.0
2017-03-20 15:45:00,79.12,79.13,79.02,79.02,53016.0,70.5159,70.5248,70.4268,70.4268,53016.0
2017-03-20 15:50:00,79.03,79.05,78.92,78.92,62013.0,70.4357,70.4535,70.3377,70.3377,62013.0
2017-03-20 15:55:00,78.92,78.93,78.83,78.86,236053.0,70.3377,70.3466,70.2575,70.2842,236053.0
2017-03-21 09:30:00,78.93,78.93,78.4,78.46,207984.0,70.3466,70.3466,69.8742,69.9277,207984.0
2017-03-21 09:35:00,78.5,78.87,78.47,78.83,75902.0,69.9634,70.2931,69.9366,70.2575,75902.0
2017-03-21 09:40:00,78.83,78.97,78.82,78.95,27030.0,70.2575,70.3822,70.2486,70.3644,27030.0
2017-03-21 09:45:00,78.96,78.96,78.77,78.79,53392.0,70.3733,70.3733,70.204,70.2218,53392.0
2017-03-21 09:50:00,78.79,78.8,78.68,78.73,63228.0,70.2218,70.2307,70.1238,70.1683,63228.0
2017-03-21 09:55:00,78.74,78.84,78.74,78.84,40604.0,70.1773,70.2664,70.1773,70.2664,40604.0
2017-03-21 10:00:00,78.83,79.13,78.8,79.12,127644.0,70.2575,70.5248,70.2307,70.5159,127644.0
2017-03-21 10:05:00,79.12,79.12,78.94,78.97,90453.0,70.5159,70.5159,70.3555,70.3822,90453.0
2017-03-21 10:10:00,78.97,79.02,78.89,78.9,71193.0,70.3822,70.4268,70.3109,70.3199,71193.0
2017-03-21 10:15:00,78.89,78.89,78.76,78.84,113719.0,70.3109,70.3109,70.1951,70.2664,113719.0
2017-03-21 10:20:00,78.84,78.98,78.82,78.89,46048.0,70.2664,70.3912,70.2486,70.3109,46048.0
2017-03-21 10:25:00,78.88,78.89,78.67,78.67,68109.0,70.302,70.3109,70.1149,70.1149,68109.0
2017-03-21 10:30:00,78.68,78.77,78.63,78.73,67203.0,70.1238,70.204,70.0792,70.1683,67203.0
2017-03-21 10:35:00,78.74,78.84,78.73,78.8,88426.0,70.1773,70.2664,70.1683,70.2307,88426.0
2017-03-21 10:40:00,78.8,78.93,78.8,78.89,48290.0,70.2307,70.3466,70.2307,70.3109,48290.0
2017-03-21 10:45:00,78.88,78.91,78.82,78.86,45091.0,70.302,70.3288,70.2486,70.2842,45091.0
2017-03-21 10:50:00,78.85,78.87,78.66,78.68,108437.0,70.2753,70.2931,70.106,70.1238,108437.0
2017-03-21 10:55:00,78.69,78.73,78.54,78.61,117705.0,70.1327,70.1683,69.999,70.0614,117705.0
2017-03-21 11:00:00,78.62,78.69,78.46,78.47,79975.0,70.0703,70.1327,69.9277,69.9366,79975.0
2017-03-21 11:05:00,78.47,78.56,78.36,78.56,111580.0,69.9366,70.0168,69.8386,70.0168,111580.0
2017-03-21 11:10:00,78.56,78.61,78.45,78.48,90952.0,70.0168,70.0614,69.9188,69.9455,90952.0
2017-03-21 11:15:00,78.48,78.48,78.05,78.09,104866.0,69.9455,69.9455,69.5623,69.5979,104866.0
2017-03-21 11:20:00,78.1,78.32,78.04,78.32,63650.0,69.6069,69.8029,69.5534,69.8029,63650.0
2017-03-21 11:25:00,78.3,78.31,78.16,78.26,48574.0,69.7851,69.794,69.6603,69.7495,48574.0
2017-03-21 11:30:00,78.26,78.28,78.05,78.09,54301.0,69.7495,69.7673,69.5623,69.5979,54301.0
2017-03-21 11:35:00,78.09,78.19,78.05,78.13,73109.0,69.5979,69.6871,69.5623,69.6336,73109.0
2017-03-21 11:40:00,78.11,78.21,78.09,78.19,69871.0,69.6158,69.7049,69.5979,69.6871,69871.0
2017-03-21 11:45:00,78.22,78.3,78.18,78.25,48420.0,69.7138,69.7851,69.6782,69.7405,48420.0
2017-03-21 11:50:00,78.25,78.37,78.23,78.31,43281.0,69.7405,69.8475,69.7227,69.794,43281.0
2017-03-21 11:55:00,78.31,78.37,78.2,78.27,36236.0,69.794,69.8475,69.696,69.7584,36236.0
2017-03-21 12:00:00,78.28,78.38,78.22,78.35,37370.0,69.7673,69.8564,69.7138,69.8297,37370.0
2017-03-21 12:05:00,78.35,78.56,78.35,78.48,38800.0,69.8297,70.0168,69.8297,69.9455,38800.0
2017-03-21 12:10:00,78.48,78.48,78.4,78.42,32968.0,69.9455,69.9455,69.8742,69.8921,32968.0
2017-03-21 12:15:00,78.41,78.44,78.32,78.37,99341.0,69.8831,69.9099,69.8029,69.8475,99341.0
2017-03-21 12:20:00,78.38,78.47,78.38,78.43,66928.0,69.8564,69.9366,69.8564,69.901,66928.0
2017-03-21 12:25:00,78.43,78.49,78.36,78.47,62162.0,69.901,69.9544,69.8386,69.9366,62162.0
2017-03-21 12:30:00,78.45,78.51,78.37,78.38,40353.0,69.9188,69.9723,69.8475,69.8564,40353.0
2017-03-21 12:35:00,78.38,78.39,78.3,78.37,50708.0,69.8564,69.8653,69.7851,69.8475,50708.0
2017-03-21 12:40:00,78.37,78.45,78.33,78.41,61806.0,69.8475,69.9188,69.8118,69.8831,61806.0
2017-03-21 12:45:00,78.4,78.4,78.24,78.29,64752.0,69.8742,69.8742,69.7316,69.7762,64752.0
2017-03-21 12:50:00,78.29,78.41,78.27,78.4,71062.0,69.7762,69.8831,69.7584,69.8742,71062.0
2017-03-21 12:55:00,78.4,78.45,78.36,78.36,29814.0,69.8742,69.9188,69.8386,69.8386,29814.0
2017-03-21 13:00:00,78.36,78.39,78.34,78.35,57729.0,69.8386,69.8653,69.8208,69.8297,57729.0
2017-03-21 13:05:00,78.35,78.39,78.25,78.25,64618.0,69.8297,69.8653,69.7405,69.7405,64618.0
2017-03-21 13:10:00,78.26,78.32,78.16,78.18,54891.0,69.7495,69.8029,69.6603,69.6782,54891.0
2017-03-21 13:15:00,78.17,78.24,78.17,78.19,29142.0,69.6692,69.7316,69.6692,69.6871,29142.0
2017-03-21 13:20:00,78.2,78.21,77.97,78.06,68227.0,69.696,69.7049,69.491,69.5712,68227.0
2017-03-21 13:25:00,78.06,78.13,78.03,78.13,25336.0,69.5712,69.6336,69.5445,69.6336,25336.0
2017-03-21 13:30:00,78.12,78.19,78.07,78.09,31703.0,69.6247,69.6871,69.5801,69.5979,31703.0
2017-03-21 13:35:00,78.07,78.08,77.99,78.03,29677.0,69.5801,69.589,69.5088,69.5445,29677.0
2017-03-21 13:40:00,78.03,78.05,77.96,77.96,32047.0,69.5445,69.5623,69.4821,69.4821,32047.0
2017-03-21 13:45:00,77.95,77.95,77.88,77.94,61396.0,69.4732,69.4732,69.4108,69.4643,61396.0
2017-03-21 13:50:00,77.94,77.96,77.78,77.82,35453.0,69.4643,69.4821,69.3217,69.3573,35453.0
2017-03-21 13:55:00,77.81,77.93,77.79,77.87,32364.0,69.3484,69.4553,69.3306,69.4019,32364.0
2017-03-21 14:00:00,77.87,77.97,77.85,77.87,34617.0,69.4019,69.491,69.384,69.4019,34617.0
2017-03-21 14:05:00,77.86,78.08,77.85,78.06,41189.0,69.393,69.589,69.384,69.5712,41189.0
2017-03-21 14:10:00,78.05,78.09,77.97,78.03,61895.0,69.5623,69.5979,69.491,69.5445,61895.0
2017-03-21 14:15:00,78.02,78.08,77.97,78.07,42093.0,69.5356,69.589,69.491,69.5801,42093.0
2017-03-21 14:20:00,78.05,78.05,77.94,77.96,59246.0,69.5623,69.5623,69.4643,69.4821,59246.0
2017-03-21 14:25:00,77.96,77.98,77.91,77.97,39419.0,69.4821,69.4999,69.4375,69.491,39419.0
2017-03-21 14:30:00,77.96,78.13,77.95,78.1,46626.0,69.4821,69.6336,69.4732,69.6069,46626.0
2017-03-21 14:35:00,78.11,78.16,78.02,78.03,45993.0,69.6158,69.6603,69.5356,69.5445,45993.0
2017-03-21 14:40:00,78.02,78.06,77.97,77.99,53051.0,69.5356,69.5712,69.491,69.5088,53051.0
2017-03-21 14:45:00,77.99,77.99,77.8,77.89,63501.0,69.5088,69.5088,69.3395,69.4197,63501.0
2017-03-21 14:50:00,77.89,77.92,77.83,77.92,47493.0,69.4197,69.4464,69.3662,69.4464,47493.0
2017-03-21 14:55:00,77.92,78.02,77.9,77.96,44273.0,69.4464,69.5356,69.4286,69.4821,44273.0
2017-03-21 15:00:00,77.95,77.98,77.86,77.93,51736.0,69.4732,69.4999,69.393,69.4553,51736.0
2017-03-21 15:05:00,77.92,78.1,77.92,78.05,85775.0,69.4464,69.6069,69.4464,69.5623,85775.0
2017-03-21 15:10:00,78.05,78.15,78.0,78.0,66009.0,69.5623,69.6514,69.5177,69.5177,66009.0
2017-03-21 15:15:00,78.0,78.03,77.95,77.97,59478.0,69.5177,69.5445,69.4732,69.491,59478.0
2017-03-21 15:20:00,77.97,77.97,77.85,77.85,68515.0,69.491,69.491,69.384,69.384,68515.0
2017-03-21 15:25:00,77.85,77.94,77.85,77.9,65908.0,69.384,69.4643,69.384,69.4286,65908.0
2017-03-21 15:30:00,77.89,77.9,77.78,77.8,68091.0,69.4197,69.4286,69.3217,69.3395,68091.0
2017-03-21 15:35:00,77.8,77.86,77.69,77.69,93352.0,69.3395,69.393,69.2414,69.2414,93352.0
2017-03-21 15:40:00,77.7,77.72,77.52,77.52,174640.0,69.2504,69.2682,69.0899,69.0899,174640.0
2017-03-21 15:45:00,77.51,77.65,77.32,77.57,194531.0,69.081,69.2058,68.9117,69.1345,194531.0
2017-03-21 15:50:00,77.57,77.59,77.47,77.54,129794.0,69.1345,69.1523,69.0454,69.1078,129794.0
2017-03-21 15:55:00,77.54,77.58,77.49,77.54,283521.0,69.1078,69.1434,69.0632,69.1078,283521.0
2017-03-22 09:30:00,77.45,77.53,77.06,77.35,148215.0,69.0275,69.0988,68.68,68.9384,148215.0
2017-03-22 09:35:00,77.34,77.6,77.32,77.49,49095.0,68.9295,69.1612,68.9117,69.0632,49095.0
2017-03-22 09:40:00,77.5,77.61,77.44,77.46,62019.0,69.0721,69.1701,69.0186,69.0365,62019.0
2017-03-22 09:45:00,77.47,77.75,77.45,77.7,58401.0,69.0454,69.2949,69.0275,69.2504,58401.0
2017-03-22 09:50:00,77.71,77.75,77.58,77.61,42801.0,69.2593,69.2949,69.1434,69.1701,42801.0
2017-03-22 09:55:00,77.61,77.71,77.56,77.6,69547.0,69.1701,69.2593,69.1256,69.1612,69547.0
2017-03-22 10:00:00,77.61,77.86,77.56,77.81,73091.0,69.1701,69.393,69.1256,69.3484,73091.0
2017-03-22 10:05:00,77.81,77.98,77.8,77.87,69183.0,69.3484,69.4999,69.3395,69.4019,69183.0
2017-03-22 10:10:00,77.87,77.92,77.81,77.92,65964.0,69.4019,69.4464,69.3484,69.4464,65964.0
2017-03-22 10:15:00,77.92,78.01,77.89,77.97,62479.0,69.4464,69.5266,69.4197,69.491,62479.0
2017-03-22 10:20:00,77.96,78.12,77.94,78.05,54215.0,69.4821,69.6247,69.4643,69.5623,54215.0
2017-03-22 10:25:00,78.05,78.18,77.97,77.99,59452.0,69.5623,69.6782,69.491,69.5088,59452.0
2017-03-22 10:30:00,77.98,78.02,77.84,77.99,52359.0,69.4999,69.5356,69.3751,69.5088,52359.0
2017-03-22 10:35:00,77.99,78.17,77.97,78.06,85738.0,69.5088,69.6692,69.491,69.5712,85738.0
2017-03-22 10:40:00,78.05,78.17,77.95,77.99,67316.0,69.5623,69.6692,69.4732,69.5088,67316.0
2017-03-22 10:45:00,77.98,78.11,77.97,78.07,74827.0,69.4999,69.6158,69.491,69.5801,74827.0
2017-03-22 10:50:00,78.07,78.13,78.05,78.11,72796.0,69.5801,69.6336,69.5623,69.6158,72796.0
2017-03-22 10:55:00,78.1,78.1,77.99,78.0,80825.0,69.6069,69.6069,69.5088,69.5177,80825.0
2017-03-22 11:00:00,78.0,78.0,77.92,77.99,44709.0,69.5177,69.5177,69.4464,69.5088,44709.0
2017-03-22 11:05:00,78.0,78.03,77.95,77.95,26782.0,69.5177,69.5445,69.4732,69.4732,26782.0
2017-03-22 11:10:00,77.95,77.96,77.79,77.87,28068.0,69.4732,69.4821,69.3306,69.4019,28068.0
2017-03-22 11:15:00,77.88,78.13,77.87,78.11,61579.0,69.4108,69.6336,69.4019,69.6158,61579.0
2017-03-22 11:20:00,78.1,78.1,78.0,78.01,41471.0,69.6069,69.6069,69.5177,69.5266,41471.0
2017-03-22 11:25:00,78.01,78.02,77.92,77.98,38351.0,69.5266,69.5356,69.4464,69.4999,38351.0
2017-03-22 11:30:00,77.99,78.04,77.96,78.01,97347.0,69.5088,69.5534,69.4821,69.5266,97347.0
2017-03-22 11:35:00,78.0,78.05,77.95,78.0,40665.0,69.5177,69.5623,69.4732,69.5177,40665.0
2017-03-22 11:40:00,78.0,78.04,77.98,78.04,58638.0,69.5177,69.5534,69.4999,69.5534,58638.0
2017-03-22 11:45:00,78.04,78.06,77.89,77.98,78399.0,69.5534,69.5712,69.4197,69.4999,78399.0
2017-03-22 11:50:00,77.98,78.04,77.92,77.96,43363.0,69.4999,69.5534,69.4464,69.4821,43363.0
2017-03-22 11:55:00,77.97,78.0,77.92,77.97,32471.0,69.491,69.5177,69.4464,69.491,32471.0
2017-03-22 12:00:00,77.96,77.96,77.9,77.96,32061.0,69.4821,69.4821,69.4286,69.4821,32061.0
2017-03-22 12:05:00,77.96,78.01,77.9,77.93,33080.0,69.4821,69.5266,69.4286,69.4553,33080.0
2017-03-22 12:10:00,77.94,77.94,77.78,77.78,28169.0,69.4643,69.4643,69.3217,69.3217,28169.0
2017-03-22 12:15:00,77.77,77.85,77.77,77.83,51279.0,69.3127,69.384,69.3127,69.3662,51279.0
2017-03-22 12:20:00,77.82,77.88,77.79,77.8,48727.0,69.3573,69.4108,69.3306,69.3395,48727.0
2017-03-22 12:25:00,77.81,77.83,77.75,77.76,26922.0,69.3484,69.3662,69.2949,69.3038,26922.0
2017-03-22 12:30:00,77.75,77.84,77.72,77.79,39049.0,69.2949,69.3751,69.2682,69.3306,39049.0
2017-03-22 12:35:00,77.79,77.84,77.73,77.75,27305.0,69.3306,69.3751,69.2771,69.2949,27305.0
2017-03-22 12:40:00,77.74,77.74,77.66,77.66,35530.0,69.286,69.286,69.2147,69.2147,35530.0
2017-03-22 12:45:00,77.67,77.77,77.67,77.73,15948.0,69.2236,69.3127,69.2236,69.2771,15948.0
2017-03-22 12:50:00,77.72,77.77,77.67,77.72,36551.0,69.2682,69.3127,69.2236,69.2682,36551.0
2017-03-22 12:55:00,77.71,77.72,77.67,77.7,27633.0,69.2593,69.2682,69.2236,69.2504,27633.0
2017-03-22 13:00:00,77.7,77.71,77.51,77.58,85487.0,69.2504,69.2593,69.081,69.1434,85487.0
2017-03-22 13:05:00,77.58,77.6,77.48,77.58,42146.0,69.1434,69.1612,69.0543,69.1434,42146.0
2017-03-22 13:10:00,77.57,77.61,77.51,77.53,28534.0,69.1345,69.1701,69.081,69.0988,28534.0
2017-03-22 13:15:00,77.53,77.7,77.52,77.67,36868.0,69.0988,69.2504,69.0899,69.2236,36868.0
2017-03-22 13:20:00,77.67,77.75,77.63,77.73,35565.0,69.2236,69.2949,69.188,69.2771,35565.0
2017-03-22 13:25:00,77.72,77.76,77.7,77.75,27782.0,69.2682,69.3038,69.2504,69.2949,27782.0
2017-03-22 13:30:00,77.75,77.79,77.73,77.78,25866.0,69.2949,69.3306,69.2771,69.3217,25866.0
2017-03-22 13:35:00,77.79,77.85,77.76,77.81,28999.0,69.3306,69.384,69.3038,69.3484,28999.0
2017-03-22 13:40:00,77.81,77.81,77.75,77.76,42463.0,69.3484,69.3484,69.2949,69.3038,42463.0
2017-03-22 13:45:00,77.76,77.79,77.68,77.77,39758.0,69.3038,69.3306,69.2325,69.3127,39758.0
2017-03-22 13:50:00,77.77,77.77,77.7,77.72,22831.0,69.3127,69.3127,69.2504,69.2682,22831.0
2017-03-22 13:55:00,77.72,77.72,77.68,77.68,30062.0,69.2682,69.2682,69.2325,69.2325,30062.0
2017-03-22 14:00:00,77.69,77.78,77.67,77.76,35250.0,69.2414,69.3217,69.2236,69.3038,35250.0
2017-03-22 14:05:00,77.75,77.76,77.69,77.75,28366.0,69.2949,69.3038,69.2414,69.2949,28366.0
2017-03-22 14:10:00,77.75,77.85,77.73,77.81,28765.0,69.2949,69.384,69.2771,69.3484,28765.0
2017-03-22 14:15:00,77.81,77.83,77.74,77.75,74608.0,69.3484,69.3662,69.286,69.2949,74608.0
2017-03-22 14:20:00,77.74,77.77,77.7,77.77,27922.0,69.286,69.3127,69.2504,69.3127,27922.0
2017-03-22 14:25:00,77.77,77.78,77.71,77.73,62582.0,69.3127,69.3217,69.2593,69.2771,62582.0
2017-03-22 14:30:00,77.72,77.77,77.71,77.72,27928.0,69.2682,69.3127,69.2593,69.2682,27928.0
2017-03-22 14:35:00,77.73,77.8,77.72,77.8,38309.0,69.2771,69.3395,69.2682,69.3395,38309.0
2017-03-22 14:40:00,77.79,77.83,77.76,77.82,47181.0,69.3306,69.3662,69.3038,69.3573,47181.0
2017-03-22 14:45:00,77.81,77.82,77.76,77.79,47716.0,69.3484,69.3573,69.3038,69.3306,47716.0
2017-03-22 14:50:00,77.79,77.86,77.77,77.85,62279.0,69.3306,69.393,69.3127,69.384,62279.0
2017-03-22 14:55:00,77.84,77.89,77.83,77.88,60340.0,69.3751,69.4197,69.3662,69.4108,60340.0
2017-03-22 15:00:00,77.87,77.87,77.78,77.78,52271.0,69.4019,69.4019,69.3217,69.3217,52271.0
2017-03-22 15:05:00,77.78,77.81,77.74,77.76,70548.0,69.3217,69.3484,69.286,69.3038,70548.0
2017-03-22 15:10:00,77.77,77.79,77.73,77.73,48903.0,69.3127,69.3306,69.2771,69.2771,48903.0
2017-03-22 15:15:00,77.73,77.86,77.72,77.86,53484.0,69.2771,69.393,69.2682,69.393,53484.0
2017-03-22 15:20:00,77.86,77.92,77.86,77.88,56119.0,69.393,69.4464,69.393,69.4108,56119.0
2017-03-22 15:25:00,77.88,77.89,77.81,77.81,54465.0,69.4108,69.4197,69.3484,69.3484,54465.0
2017-03-22 15:30:00,77.82,77.83,77.73,77.74,61247.0,69.3573,69.3662,69.2771,69.286,61247.0
2017-03-22 15:35:00,77.74,77.78,77.71,77.72,79835.0,69.286,69.3217,69.2593,69.2682,79835.0
2017-03-22 15:40:00,77.71,77.84,77.71,77.75,75296.0,69.2593,69.3751,69.2593,69.2949,75296.0
2017-03-22 15:45:00,77.76,77.82,77.75,77.78,69138.0,69.3038,69.3573,69.2949,69.3217,69138.0
2017-03-22 15:50:00,77.78,77.85,77.77,77.8,148152.0,69.3217,69.384,69.3127,69.3395,148152.0
2017-03-22 15:55:00,77.8,77.8,77.65,77.68,177279.0,69.3395,69.3395,69.2058,69.2325,177279.0
2017-03-23 09:30:00,77.57,77.82,77.51,77.79,78371.0,69.1345,69.3573,69.081,69.3306,78371.0
2017-03-23 09:35:00,77.76,77.86,77.68,77.72,45410.0,69.3038,69.393,69.2325,69.2682,45410.0
2017-03-23 09:40:00,77.72,77.86,77.7,77.75,56207.0,69.2682,69.393,69.2504,69.2949,56207.0
2017-03-23 09:45:00,77.75,77.89,77.71,77.86,47827.0,69.2949,69.4197,69.2593,69.393,47827.0
2017-03-23 09:50:00,77.86,77.93,77.81,77.88,45614.0,69.393,69.4553,69.3484,69.4108,45614.0
2017-03-23 09:55:00,77.88,77.96,77.87,77.91,52913.0,69.4108,69.4821,69.4019,69.4375,52913.0
2017-03-23 10:00:00,77.92,78.07,77.91,78.0,37559.0,69.4464,69.5801,69.4375,69.5177,37559.0
2017-03-23 10:05:00,77.99,78.05,77.91,78.03,75563.0,69.5088,69.5623,69.4375,69.5445,75563.0
2017-03-23 10:10:00,78.03,78.09,77.91,78.09,23453.0,69.5445,69.5979,69.4375,69.5979,23453.0
2017-03-23 10:15:00,78.08,78.11,77.91,77.97,38446.0,69.589,69.6158,69.4375,69.491,38446.0
2017-03-23 10:20:00,77.97,78.07,77.95,78.05,48453.0,69.491,69.5801,69.4732,69.5623,48453.0
2017-03-23 10:25:00,78.05,78.17,78.04,78.15,62253.0,69.5623,69.6692,69.5534,69.6514,62253.0
2017-03-23 10:30:00,78.16,78.2,78.09,78.12,48450.0,69.6603,69.696,69.5979,69.6247,48450.0
2017-03-23 10:35:00,78.12,78.27,78.11,78.27,38254.0,69.6247,69.7584,69.6158,69.7584,38254.0
2017-03-23 10:40:00,78.27,78.4,78.23,78.25,127221.0,69.7584,69.8742,69.7227,69.7405,127221.0
2017-03-23 10:45:00,78.24,78.3,78.21,78.23,46832.0,69.7316,69.7851,69.7049,69.7227,46832.0
2017-03-23 10:50:00,78.23,78.28,78.21,78.24,58449.0,69.7227,69.7673,69.7049,69.7316,58449.0
2017-03-23 10:55:00,78.25,78.27,78.13,78.15,54026.0,69.7405,69.7584,69.6336,69.6514,54026.0
2017-03-23 11:00:00,78.15,78.25,78.15,78.23,35594.0,69.6514,69.7405,69.6514,69.7227,35594.0
2017-03-23 11:05:00,78.23,78.27,78.2,78.26,42181.0,69.7227,69.7584,69.696,69.7495,42181.0
2017-03-23 11:10:00,78.25,78.32,78.21,78.28,33892.0,69.7405,69.8029,69.7049,69.7673,33892.0
2017-03-23 11:15:00,78.29,78.38,78.29,78.35,36054.0,69.7762,69.8564,69.7762,69.8297,36054.0
2017-03-23 11:20:00,78.36,78.38,78.32,78.32,30225.0,69.8386,69.8564,69.8029,69.8029,30225.0
2017-03-23 11:25:00,78.33,78.37,78.32,78.37,28537.0,69.8118,69.8475,69.8029,69.8475,28537.0
2017-03-23 11:30:00,78.38,78.39,78.32,78.33,18748.0,69.8564,69.8653,69.8029,69.8118,18748.0
2017-03-23 11:35:00,78.33,78.33,78.28,78.32,61734.0,69.8118,69.8118,69.7673,69.8029,61734.0
2017-03-23 11:40:00,78.31,78.31,78.19,78.22,26726.0,69.794,69.794,69.6871,69.7138,26726.0
2017-03-23 11:45:00,78.22,78.24,78.14,78.2,20603.0,69.7138,69.7316,69.6425,69.696,20603.0
2017-03-23 11:50:00,78.21,78.23,78.15,78.17,17444.0,69.7049,69.7227,69.6514,69.6692,17444.0
2017-03-23 11:55:00,78.18,78.19,78.12,78.14,26332.0,69.6782,69.6871,69.6247,69.6425,26332.0
2017-03-23 12:00:00,78.13,78.17,78.08,78.17,24449.0,69.6336,69.6692,69.589,69.6692,24449.0
2017-03-23 12:05:00,78.17,78.21,78.1,78.13,33535.0,69.6692,69.7049,69.6069,69.6336,33535.0
2017-03-23 12:10:00,78.14,78.24,78.14,78.2,34417.0,69.6425,69.7316,69.6425,69.696,34417.0
2017-03-23 12:15:00,78.2,78.3,78.18,78.27,39847.0,69.696,69.7851,69.6782,69.7584,39847.0
2017-03-23 12:20:00,78.27,78.29,78.25,78.28,21445.0,69.7584,69.7762,69.7405,69.7673,21445.0
2017-03-23 12:25:00,78.28,78.29,78.21,78.22,29542.0,69.7673,69.7762,69.7049,69.7138,29542.0
2017-03-23 12:30:00,78.23,78.26,78.16,78.24,33112.0,69.7227,69.7495,69.6603,69.7316,33112.0
2017-03-23 12:35:00,78.24,78.27,78.22,78.25,19848.0,69.7316,69.7584,69.7138,69.7405,19848.0
2017-03-23 12:40:00,78.24,78.25,78.19,78.21,49159.0,69.7316,69.7405,69.6871,69.7049,49159.0
2017-03-23 12:45:00,78.21,78.25,78.21,78.25,24056.0,69.7049,69.7405,69.7049,69.7405,24056.0
2017-03-23 12:50:00,78.24,78.26,78.22,78.25,34925.0,69.7316,69.7495,69.7138,69.7405,34925.0
2017-03-23 12:55:00,78.25,78.32,78.24,78.31,37792.0,69.7405,69.8029,69.7316,69.794,37792.0
2017-03-23 13:00:00,78.3,78.3,78.1,78.1,49339.0,69.7851,69.7851,69.6069,69.6069,49339.0
2017-03-23 13:05:00,78.11,78.17,78.09,78.09,68760.0,69.6158,69.6692,69.5979,69.5979,68760.0
2017-03-23 13:10:00,78.08,78.17,78.03,78.08,59609.0,69.589,69.6692,69.5445,69.589,59609.0
2017-03-23 13:15:00,78.08,78.12,78.03,78.08,65791.0,69.589,69.6247,69.5445,69.589,65791.0
2017-03-23 13:20:00,78.08,78.16,78.07,78.14,21664.0,69.589,69.6603,69.5801,69.6425,21664.0
2017-03-23 13:25:00,78.14,78.17,78.0,78.02,30187.0,69.6425,69.6692,69.5177,69.5356,30187.0
2017-03-23 13:30:00,78.01,78.12,78.0,78.08,42397.0,69.5266,69.6247,69.5177,69.589,42397.0
2017-03-23 13:35:00,78.08,78.13,78.07,78.09,31179.0,69.589,69.6336,69.5801,69.5979,31179.0
2017-03-23 13:40:00,78.09,78.12,78.04,78.11,25074.0,69.5979,69.6247,69.5534,69.6158,25074.0
2017-03-23 13:45:00,78.13,78.21,78.12,78.16,20923.0,69.6336,69.7049,69.6247,69.6603,20923.0
2017-03-23 13:50:00,78.17,78.25,78.16,78.23,18487.0,69.6692,69.7405,69.6603,69.7227,18487.0
2017-03-23 13:55:00,78.22,78.22,78.15,78.16,23984.0,69.7138,69.7138,69.6514,69.6603,23984.0
2017-03-23 14:00:00,78.16,78.2,78.13,78.19,29035.0,69.6603,69.696,69.6336,69.6871,29035.0
2017-03-23 14:05:00,78.2,78.22,78.16,78.22,37871.0,69.696,69.7138,69.6603,69.7138,37871.0
2017-03-23 14:10:00,78.22,78.22,78.18,78.18,25102.0,69.7138,69.7138,69.6782,69.6782,25102.0
2017-03-23 14:15:00,78.17,78.21,78.17,78.21,26407.0,69.6692,69.7049,69.6692,69.7049,26407.0
2017-03-23 14:20:00,78.21,78.22,78.14,78.18,26749.0,69.7049,69.7138,69.6425,69.6782,26749.0
2017-03-23 14:25:00,78.18,78.23,78.17,78.19,26585.0,69.6782,69.7227,69.6692,69.6871,26585.0
2017-03-23 14:30:00,78.18,78.23,78.18,78.19,24290.0,69.6782,69.7227,69.6782,69.6871,24290.0
2017-03-23 14:35:00,78.19,78.19,78.1,78.14,35577.0,69.6871,69.6871,69.6069,69.6425,35577.0
2017-03-23 14:40:00,78.14,78.23,78.12,78.23,28324.0,69.6425,69.7227,69.6247,69.7227,28324.0
2017-03-23 14:45:00,78.22,78.22,78.14,78.15,25494.0,69.7138,69.7138,69.6425,69.6514,25494.0
2017-03-23 14:50:00,78.15,78.18,78.13,78.17,20188.0,69.6514,69.6782,69.6336,69.6692,20188.0
2017-03-23 14:55:00,78.16,78.19,78.12,78.12,34623.0,69.6603,69.6871,69.6247,69.6247,34623.0
2017-03-23 15:00:00,78.12,78.15,78.03,78.07,38180.0,69.6247,69.6514,69.5445,69.5801,38180.0
2017-03-23 15:05:00,78.08,78.08,78.03,78.04,25473.0,69.589,69.589,69.5445,69.5534,25473.0
2017-03-23 15:10:00,78.03,78.07,77.96,77.98,45682.0,69.5445,69.5801,69.4821,69.4999,45682.0
2017-03-23 15:15:00,77.98,78.02,77.88,77.91,62918.0,69.4999,69.5356,69.4108,69.4375,62918.0
2017-03-23 15:20:00,77.91,77.98,77.9,77.92,41583.0,69.4375,69.4999,69.4286,69.4464,41583.0
2017-03-23 15:25:00,77.92,77.95,77.74,77.75,85025.0,69.4464,69.4732,69.286,69.2949,85025.0
2017-03-23 15:30:00,77.76,77.82,77.66,77.7,72251.0,69.3038,69.3573,69.2147,69.2504,72251.0
2017-03-23 15:35:00,77.7,77.78,77.7,77.77,63015.0,69.2504,69.3217,69.2504,69.3127,63015.0
2017-03-23 15:40:00,77.78,77.84,77.68,77.7,68516.0,69.3217,69.3751,69.2325,69.2504,68516.0
2017-03-23 15:45:00,77.69,77.87,77.68,77.85,95331.0,69.2414,69.4019,69.2325,69.384,95331.0
2017-03-23 15:50:00,77.84,77.85,77.76,77.83,109121.0,69.3751,69.384,69.3038,69.3662,109121.0
2017-03-23 15:55:00,77.82,77.94,77.78,77.84,169380.0,69.3573,69.4643,69.3217,69.3751,169380.0
2017-03-24 09:30:00,78.11,78.35,78.02,78.33,83959.0,69.6158,69.8297,69.5356,69.8118,83959.0
2017-03-24 09:35:00,78.33,78.37,78.04,78.25,77450.0,69.8118,69.8475,69.5534,69.7405,77450.0
2017-03-24 09:40:00,78.26,78.37,78.23,78.37,44248.0,69.7495,69.8475,69.7227,69.8475,44248.0
2017-03-24 09:45:00,78.36,78.37,78.22,78.37,33877.0,69.8386,69.8475,69.7138,69.8475,33877.0
2017-03-24 09:50:00,78.38,78.42,78.29,78.29,29180.0,69.8564,69.8921,69.7762,69.7762,29180.0
2017-03-24 09:55:00,78.32,78.32,78.2,78.26,27306.0,69.8029,69.8029,69.696,69.7495,27306.0
2017-03-24 10:00:00,78.27,78.39,78.24,78.35,47327.0,69.7584,69.8653,69.7316,69.8297,47327.0
2017-03-24 10:05:00,78.35,78.48,78.31,78.46,46631.0,69.8297,69.9455,69.794,69.9277,46631.0
2017-03-24 10:10:00,78.45,78.5,78.38,78.48,38401.0,69.9188,69.9634,69.8564,69.9455,38401.0
2017-03-24 10:15:00,78.49,78.56,78.45,78.51,35410.0,69.9544,70.0168,69.9188,69.9723,35410.0
2017-03-24 10:20:00,78.5,78.55,78.49,78.55,42354.0,69.9634,70.0079,69.9544,70.0079,42354.0
2017-03-24 10:25:00,78.56,78.73,78.54,78.71,60803.0,70.0168,70.1683,69.999,70.1505,60803.0
2017-03-24 10:30:00,78.71,78.8,78.7,78.75,52805.0,70.1505,70.2307,70.1416,70.1862,52805.0
2017-03-24 10:35:00,78.75,78.75,78.65,78.69,36853.0,70.1862,70.1862,70.097,70.1327,36853.0
2017-03-24 10:40:00,78.69,78.84,78.69,78.82,46552.0,70.1327,70.2664,70.1327,70.2486,46552.0
2017-03-24 10:45:00,78.82,78.83,78.73,78.83,41260.0,70.2486,70.2575,70.1683,70.2575,41260.0
2017-03-24 10:50:00,78.83,78.83,78.72,78.78,40760.0,70.2575,70.2575,70.1594,70.2129,40760.0
2017-03-24 10:55:00,78.77,78.83,78.77,78.82,63000.0,70.204,70.2575,70.204,70.2486,63000.0
2017-03-24 11:00:00,78.83,78.83,78.74,78.79,35024.0,70.2575,70.2575,70.1773,70.2218,35024.0
2017-03-24 11:05:00,78.79,78.82,78.74,78.78,34968.0,70.2218,70.2486,70.1773,70.2129,34968.0
2017-03-24 11:10:00,78.77,78.77,78.67,78.7,40596.0,70.204,70.204,70.1149,70.1416,40596.0
2017-03-24 11:15:00,78.7,78.72,78.64,78.67,40473.0,70.1416,70.1594,70.0881,70.1149,40473.0
2017-03-24 11:20:00,78.67,78.67,78.57,78.61,28536.0,70.1149,70.1149,70.0257,70.0614,28536.0
2017-03-24 11:25:00,78.61,78.62,78.59,78.61,34723.0,70.0614,70.0703,70.0436,70.0614,34723.0
2017-03-24 11:30:00,78.61,78.67,78.59,78.67,32255.0,70.0614,70.1149,70.0436,70.1149,32255.0
2017-03-24 11:35:00,78.66,78.69,78.64,78.65,24071.0,70.106,70.1327,70.0881,70.097,24071.0
2017-03-24 11:40:00,78.66,78.66,78.58,78.58,22704.0,70.106,70.106,70.0347,70.0347,22704.0
2017-03-24 11:45:00,78.59,78.61,78.54,78.57,32900.0,70.0436,70.0614,69.999,70.0257,32900.0
2017-03-24 11:50:00,78.57,78.66,78.57,78.62,21142.0,70.0257,70.106,70.0257,70.0703,21142.0
2017-03-24 11:55:00,78.62,78.64,78.54,78.57,20225.0,70.0703,70.0881,69.999,70.0257,20225.0
2017-03-24 12:00:00,78.57,78.62,78.56,78.6,26010.0,70.0257,70.0703,70.0168,70.0525,26010.0
2017-03-24 12:05:00,78.6,78.6,78.52,78.54,28772.0,70.0525,70.0525,69.9812,69.999,28772.0
2017-03-24 12:10:00,78.54,78.54,78.3,78.46,89302.0,69.999,69.999,69.7851,69.9277,89302.0
2017-03-24 12:15:00,78.45,78.45,78.31,78.31,23700.0,69.9188,69.9188,69.794,69.794,23700.0
2017-03-24 12:20:00,78.31,78.33,78.26,78.28,61559.0,69.794,69.8118,69.7495,69.7673,61559.0
2017-03-24 12:25:00,78.28,78.5,78.24,78.4,46999.0,69.7673,69.9634,69.7316,69.8742,46999.0
2017-03-24 12:30:00,78.41,78.47,78.35,78.38,26189.0,69.8831,69.9366,69.8297,69.8564,26189.0
2017-03-24 12:35:00,78.38,78.49,78.37,78.49,19700.0,69.8564,69.9544,69.8475,69.9544,19700.0
2017-03-24 12:40:00,78.48,78.5,78.45,78.5,20561.0,69.9455,69.9634,69.9188,69.9634,20561.0
2017-03-24 12:45:00,78.5,78.53,78.47,78.52,27881.0,69.9634,69.9901,69.9366,69.9812,27881.0
2017-03-24 12:50:00,78.53,78.53,78.35,78.46,44576.0,69.9901,69.9901,69.8297,69.9277,44576.0
2017-03-24 12:55:00,78.46,78.46,78.39,78.41,15576.0,69.9277,69.9277,69.8653,69.8831,15576.0
2017-03-24 13:00:00,78.43,78.48,78.39,78.39,26177.0,69.901,69.9455,69.8653,69.8653,26177.0
2017-03-24 13:05:00,78.39,78.43,78.35,78.37,46215.0,69.8653,69.901,69.8297,69.8475,46215.0
2017-03-24 13:10:00,78.38,78.44,78.37,78.44,24697.0,69.8564,69.9099,69.8475,69.9099,24697.0
2017-03-24 13:15:00,78.44,78.49,78.43,78.46,36645.0,69.9099,69.9544,69.901,69.9277,36645.0
2017-03-24 13:20:00,78.47,78.54,78.44,78.53,31678.0,69.9366,69.999,69.9099,69.9901,31678.0
2017-03-24 13:25:00,78.53,78.58,78.51,78.52,27601.0,69.9901,70.0347,69.9723,69.9812,27601.0
2017-03-24 13:30:00,78.52,78.52,78.46,78.49,19857.0,69.9812,69.9812,69.9277,69.9544,19857.0
2017-03-24 13:35:00,78.49,78.51,78.45,78.45,17538.0,69.9544,69.9723,69.9188,69.9188,17538.0
2017-03-24 13:40:00,78.44,78.47,78.42,78.47,12550.0,69.9099,69.9366,69.8921,69.9366,12550.0
2017-03-24 13:45:00,78.47,78.52,78.44,78.48,30095.0,69.9366,69.9812,69.9099,69.9455,30095.0
2017-03-24 13:50:00,78.48,78.5,78.4,78.4,18684.0,69.9455,69.9634,69.8742,69.8742,18684.0
2017-03-24 13:55:00,78.39,78.4,78.28,78.32,39080.0,69.8653,69.8742,69.7673,69.8029,39080.0
2017-03-24 14:00:00,78.33,78.4,78.32,78.36,24684.0,69.8118,69.8742,69.8029,69.8386,24684.0
2017-03-24 14:05:00,78.36,78.45,78.35,78.43,81910.0,69.8386,69.9188,69.8297,69.901,81910.0
2017-03-24 14:10:00,78.43,78.46,78.42,78.42,20285.0,69.901,69.9277,69.8921,69.8921,20285.0
2017-03-24 14:15:00,78.42,78.45,78.35,78.44,26539.0,69.8921,69.9188,69.8297,69.9099,26539.0
2017-03-24 14:20:00,78.44,78.45,78.41,78.45,21008.0,69.9099,69.9188,69.8831,69.9188,21008.0
2017-03-24 14:25:00,78.45,78.47,78.35,78.39,26985.0,69.9188,69.9366,69.8297,69.8653,26985.0
2017-03-24 14:30:00,78.39,78.44,78.38,78.42,19470.0,69.8653,69.9099,69.8564,69.8921,19470.0
2017-03-24 14:35:00,78.42,78.43,78.33,78.38,27805.0,69.8921,69.901,69.8118,69.8564,27805.0
2017-03-24 14:40:00,78.37,78.39,78.31,78.31,35764.0,69.8475,69.8653,69.794,69.794,35764.0
2017-03-24 14:45:00,78.31,78.35,78.2,78.24,33934.0,69.794,69.8297,69.696,69.7316,33934.0
2017-03-24 14:50:00,78.25,78.29,78.21,78.25,66631.0,69.7405,69.7762,69.7049,69.7405,66631.0
2017-03-24 14:55:00,78.26,78.27,78.17,78.17,63494.0,69.7495,69.7584,69.6692,69.6692,63494.0
2017-03-24 15:00:00,78.17,78.19,78.02,78.11,125720.0,69.6692,69.6871,69.5356,69.6158,125720.0
2017-03-24 15:05:00,78.1,78.12,77.99,78.03,99107.0,69.6069,69.6247,69.5088,69.5445,99107.0
2017-03-24 15:10:00,78.02,78.04,77.94,77.98,114629.0,69.5356,69.5534,69.4643,69.4999,114629.0
2017-03-24 15:15:00,77.98,77.98,77.88,77.91,40902.0,69.4999,69.4999,69.4108,69.4375,40902.0
2017-03-24 15:20:00,77.91,77.98,77.87,77.97,39269.0,69.4375,69.4999,69.4019,69.491,39269.0
2017-03-24 15:25:00,77.98,78.0,77.94,77.98,30997.0,69.4999,69.5177,69.4643,69.4999,30997.0
2017-03-24 15:30:00,77.97,78.15,77.91,78.12,75754.0,69.491,69.6514,69.4375,69.6247,75754.0
2017-03-24 15:35:00,78.11,78.44,78.05,78.44,89385.0,69.6158,69.9099,69.5623,69.9099,89385.0
2017-03-24 15:40:00,78.43,78.52,78.39,78.41,82950.0,69.901,69.9812,69.8653,69.8831,82950.0
2017-03-24 15:45:00,78.4,78.4,78.17,78.27,125284.0,69.8742,69.8742,69.6692,69.7584,125284.0
2017-03-24 15:50:00,78.27,78.43,78.26,78.34,115398.0,69.7584,69.901,69.7495,69.8208,115398.0
2017-03-24 15:55:00,78.34,78.37,78.14,78.21,295737.0,69.8208,69.8475,69.6425,69.7049,295737.0
2017-03-27 09:30:00,77.22,77.24,76.67,77.1,117633.0,68.8226,68.8404,68.3324,68.7156,117633.0
2017-03-27 09:35:00,77.12,77.25,76.93,77.09,63508.0,68.7334,68.8493,68.5641,68.7067,63508.0
2017-03-27 09:40:00,77.09,77.17,76.95,77.08,149989.0,68.7067,68.778,68.5819,68.6978,149989.0
2017-03-27 09:45:00,77.09,77.44,77.07,77.4,74039.0,68.7067,69.0186,68.6889,68.983,74039.0
2017-03-27 09:50:00,77.41,77.6,77.33,77.45,88133.0,68.9919,69.1612,68.9206,69.0275,88133.0
2017-03-27 09:55:00,77.46,77.51,77.37,77.47,47901.0,69.0365,69.081,68.9562,69.0454,47901.0
2017-03-27 10:00:00,77.48,77.49,77.35,77.37,45189.0,69.0543,69.0632,68.9384,68.9562,45189.0
2017-03-27 10:05:00,77.37,77.56,77.35,77.42,47947.0,68.9562,69.1256,68.9384,69.0008,47947.0
2017-03-27 10:10:00,77.43,77.5,77.4,77.45,35264.0,69.0097,69.0721,68.983,69.0275,35264.0
2017-03-27 10:15:00,77.45,77.49,77.27,77.29,34883.0,69.0275,69.0632,68.8671,68.8849,34883.0
2017-03-27 10:20:00,77.3,77.3,77.18,77.29,64674.0,68.8939,68.8939,68.7869,68.8849,64674.0
2017-03-27 10:25:00,77.28,77.37,77.17,77.26,39901.0,68.876,68.9562,68.778,68.8582,39901.0
2017-03-27 10:30:00,77.27,77.46,77.27,77.38,33487.0,68.8671,69.0365,68.8671,68.9652,33487.0
2017-03-27 10:35:00,77.38,77.44,77.28,77.28,32325.0,68.9652,69.0186,68.876,68.876,32325.0
2017-03-27 10:40:00,77.27,77.37,77.24,77.37,37907.0,68.8671,68.9562,68.8404,68.9562,37907.0
2017-03-27 10:45:00,77.36,77.42,77.26,77.26,36687.0,68.9473,69.0008,68.8582,68.8582,36687.0
2017-03-27 10:50:00,77.26,77.42,77.25,77.4,33187.0,68.8582,69.0008,68.8493,68.983,33187.0
2017-03-27 10:55:00,77.4,77.49,77.34,77.49,29032.0,68.983,69.0632,68.9295,69.0632,29032.0
2017-03-27 11:00:00,77.48,77.49,77.38,77.42,44184.0,69.0543,69.0632,68.9652,69.0008,44184.0
2017-03-27 11:05:00,77.42,77.43,77.34,77.39,33201.0,69.0008,69.0097,68.9295,68.9741,33201.0
2017-03-27 11:10:00,77.39,77.43,77.33,77.36,28414.0,68.9741,69.0097,68.9206,68.9473,28414.0
2017-03-27 11:15:00,77.36,77.49,77.36,77.44,40823.0,68.9473,69.0632,68.9473,69.0186,40823.0
2017-03-27 11:20:00,77.45,77.49,77.37,77.48,27030.0,69.0275,69.0632,68.9562,69.0543,27030.0
2017-03-27 11:25:00,77.48,77.59,77.47,77.57,38059.0,69.0543,69.1523,69.0454,69.1345,38059.0
2017-03-27 11:30:00,77.57,77.76,77.55,77.74,60453.0,69.1345,69.3038,69.1167,69.286,60453.0
2017-03-27 11:35:00,77.74,77.8,77.68,77.77,52014.0,69.286,69.3395,69.2325,69.3127,52014.0
2017-03-27 11:40:00,77.77,77.82,77.71,77.72,48030.0,69.3127,69.3573,69.2593,69.2682,48030.0
2017-03-27 11:45:00,77.72,77.82,77.71,77.73,63233.0,69.2682,69.3573,69.2593,69.2771,63233.0
2017-03-27 11:50:00,77.73,77.73,77.56,77.57,33101.0,69.2771,69.2771,69.1256,69.1345,33101.0
2017-03-27 11:55:00,77.56,77.68,77.55,77.62,28968.0,69.1256,69.2325,69.1167,69.1791,28968.0
2017-03-27 12:00:00,77.62,77.69,77.55,77.68,32347.0,69.1791,69.2414,69.1167,69.2325,32347.0
2017-03-27 12:05:00,77.69,77.79,77.68,77.73,41144.0,69.2414,69.3306,69.2325,69.2771,41144.0
2017-03-27 12:10:00,77.74,77.8,77.7,77.72,30899.0,69.286,69.3395,69.2504,69.2682,30899.0
2017-03-27 12:15:00,77.72,77.72,77.64,77.69,17343.0,69.2682,69.2682,69.1969,69.2414,17343.0
2017-03-27 12:20:00,77.68,77.71,77.59,77.62,18259.0,69.2325,69.2593,69.1523,69.1791,18259.0
2017-03-27 12:25:00,77.62,77.62,77.5,77.52,37165.0,69.1791,69.1791,69.0721,69.0899,37165.0
2017-03-27 12:30:00,77.52,77.54,77.48,77.54,33104.0,69.0899,69.1078,69.0543,69.1078,33104.0
2017-03-27 12:35:00,77.53,77.56,77.48,77.49,22392.0,69.0988,69.1256,69.0543,69.0632,22392.0
2017-03-27 12:40:00,77.49,77.54,77.49,77.53,14701.0,69.0632,69.1078,69.0632,69.0988,14701.0
2017-03-27 12:45:00,77.52,77.52,77.46,77.48,34025.0,69.0899,69.0899,69.0365,69.0543,34025.0
2017-03-27 12:50:00,77.47,77.57,77.47,77.55,33931.0,69.0454,69.1345,69.0454,69.1167,33931.0
2017-03-27 12:55:00,77.54,77.54,77.5,77.51,25442.0,69.1078,69.1078,69.0721,69.081,25442.0
2017-03-27 13:00:00,77.52,77.62,77.5,77.6,70810.0,69.0899,69.1791,69.0721,69.1612,70810.0
2017-03-27 13:05:00,77.59,77.63,77.57,77.61,36636.0,69.1523,69.188,69.1345,69.1701,36636.0
2017-03-27 13:10:00,77.61,77.61,77.53,77.55,21586.0,69.1701,69.1701,69.0988,69.1167,21586.0
2017-03-27 13:15:00,77.54,77.59,77.51,77.57,18573.0,69.1078,69.1523,69.081,69.1345,18573.0
2017-03-27 13:20:00,77.56,77.64,77.54,77.56,28824.0,69.1256,69.1969,69.1078,69.1256,28824.0
2017-03-27 13:25:00,77.55,77.59,77.49,77.55,33083.0,69.1167,69.1523,69.0632,69.1167,33083.0
2017-03-27 13:30:00,77.56,77.59,77.49,77.5,18586.0,69.1256,69.1523,69.0632,69.0721,18586.0
2017-03-27 13:35:00,77.5,77.53,77.42,77.42,13325.0,69.0721,69.0988,69.0008,69.0008,13325.0
2017-03-27 13:40:00,77.41,77.46,77.38,77.42,23623.0,68.9919,69.0365,68.9652,69.0008,23623.0
2017-03-27 13:45:00,77.41,77.42,77.38,77.39,12080.0,68.9919,69.0008,68.9652,68.9741,12080.0
2017-03-27 13:50:00,77.39,77.42,77.36,77.41,20683.0,68.9741,69.0008,68.9473,68.9919,20683.0
2017-03-27 13:55:00,77.4,77.42,77.36,77.36,13338.0,68.983,69.0008,68.9473,68.9473,13338.0
2017-03-27 14:00:00,77.35,77.42,77.35,77.41,17602.0,68.9384,69.0008,68.9384,68.9919,17602.0
2017-03-27 14:05:00,77.42,77.45,77.4,77.42,20987.0,69.0008,69.0275,68.983,69.0008,20987.0
2017-03-27 14:10:00,77.41,77.41,77.29,77.29,23222.0,68.9919,68.9919,68.8849,68.8849,23222.0
2017-03-27 14:15:00,77.3,77.33,77.25,77.3,37457.0,68.8939,68.9206,68.8493,68.8939,37457.0
2017-03-27 14:20:00,77.3,77.32,77.26,77.32,23015.0,68.8939,68.9117,68.8582,68.9117,23015.0
2017-03-27 14:25:00,77.32,77.38,77.29,77.37,23549.0,68.9117,68.9652,68.8849,68.9562,23549.0
2017-03-27 14:30:00,77.37,77.41,77.35,77.41,18973.0,68.9562,68.9919,68.9384,68.9919,18973.0
2017-03-27 14:35:00,77.41,77.41,77.35,77.37,20090.0,68.9919,68.9919,68.9384,68.9562,20090.0
2017-03-27 14:40:00,77.37,77.41,77.36,77.39,31155.0,68.9562,68.9919,68.9473,68.9741,31155.0
2017-03-27 14:45:00,77.38,77.45,77.35,77.4,30044.0,68.9652,69.0275,68.9384,68.983,30044.0
2017-03-27 14:50:00,77.4,77.43,77.35,77.36,26590.0,68.983,69.0097,68.9384,68.9473,26590.0
2017-03-27 14:55:00,77.37,77.39,77.35,77.36,24538.0,68.9562,68.9741,68.9384,68.9473,24538.0
2017-03-27 15:00:00,77.37,77.48,77.36,77.47,44716.0,68.9562,69.0543,68.9473,69.0454,44716.0
2017-03-27 15:05:00,77.46,77.47,77.43,77.46,37873.0,69.0365,69.0454,69.0097,69.0365,37873.0
2017-03-27 15:10:00,77.47,77.62,77.46,77.59,67230.0,69.0454,69.1791,69.0365,69.1523,67230.0
2017-03-27 15:15:00,77.59,77.62,77.54,77.62,28035.0,69.1523,69.1791,69.1078,69.1791,28035.0
2017-03-27 15:20:00,77.62,77.63,77.54,77.56,41679.0,69.1791,69.188,69.1078,69.1256,41679.0
2017-03-27 15:25:00,77.56,77.64,77.55,77.59,48726.0,69.1256,69.1969,69.1167,69.1523,48726.0
2017-03-27 15:30:00,77.6,77.62,77.54,77.57,51124.0,69.1612,69.1791,69.1078,69.1345,51124.0
2017-03-27 15:35:00,77.57,77.63,77.55,77.61,46419.0,69.1345,69.188,69.1167,69.1701,46419.0
2017-03-27 15:40:00,77.61,77.65,77.6,77.6,44272.0,69.1701,69.2058,69.1612,69.1612,44272.0
2017-03-27 15:45:00,77.59,77.63,77.57,77.58,78944.0,69.1523,69.188,69.1345,69.1434,78944.0
2017-03-27 15:50:00,77.58,77.62,77.54,77.56,72476.0,69.1434,69.1791,69.1078,69.1256,72476.0
2017-03-27 15:55:00,77.55,77.62,77.54,77.6,125745.0,69.1167,69.1791,69.1078,69.1612,125745.0
2017-03-28 09:30:00,77.51,77.64,77.39,77.58,62458.0,69.081,69.1969,68.9741,69.1434,62458.0
2017-03-28 09:35:00,77.57,77.72,77.56,77.61,45374.0,69.1345,69.2682,69.1256,69.1701,45374.0
2017-03-28 09:40:00,77.61,77.75,77.61,77.71,104054.0,69.1701,69.2949,69.1701,69.2593,104054.0
2017-03-28 09:45:00,77.7,77.81,77.7,77.81,105628.0,69.2504,69.3484,69.2504,69.3484,105628.0
2017-03-28 09:50:00,77.82,77.87,77.78,77.87,48894.0,69.3573,69.4019,69.3217,69.4019,48894.0
2017-03-28 09:55:00,77.87,77.94,77.84,77.93,40581.0,69.4019,69.4643,69.3751,69.4553,40581.0
2017-03-28 10:00:00,77.91,78.13,77.9,78.07,96596.0,69.4375,69.6336,69.4286,69.5801,96596.0
2017-03-28 10:05:00,78.08,78.1,77.98,78.01,44280.0,69.589,69.6069,69.4999,69.5266,44280.0
2017-03-28 10:10:00,78.01,78.07,77.95,77.96,36099.0,69.5266,69.5801,69.4732,69.4821,36099.0
2017-03-28 10:15:00,77.96,78.0,77.9,77.92,52362.0,69.4821,69.5177,69.4286,69.4464,52362.0
2017-03-28 10:20:00,77.92,77.92,77.81,77.84,55301.0,69.4464,69.4464,69.3484,69.3751,55301.0
2017-03-28 10:25:00,77.83,77.91,77.77,77.89,51069.0,69.3662,69.4375,69.3127,69.4197,51069.0
2017-03-28 10:30:00,77.9,77.99,77.89,77.98,28200.0,69.4286,69.5088,69.4197,69.4999,28200.0
2017-03-28 10:35:00,77.98,78.1,77.95,78.05,33412.0,69.4999,69.6069,69.4732,69.5623,33412.0
2017-03-28 10:40:00,78.05,78.14,78.05,78.13,18927.0,69.5623,69.6425,69.5623,69.6336,18927.0
2017-03-28 10:45:00,78.14,78.19,78.1,78.17,23309.0,69.6425,69.6871,69.6069,69.6692,23309.0
2017-03-28 10:50:00,78.18,78.18,78.12,78.18,24691.0,69.6782,69.6782,69.6247,69.6782,24691.0
2017-03-28 10:55:00,78.19,78.2,78.11,78.2,35392.0,69.6871,69.696,69.6158,69.696,35392.0
2017-03-28 11:00:00,78.19,78.28,78.18,78.25,23929.0,69.6871,69.7673,69.6782,69.7405,23929.0
2017-03-28 11:05:00,78.24,78.38,78.24,78.34,28771.0,69.7316,69.8564,69.7316,69.8208,28771.0
2017-03-28 11:10:00,78.34,78.42,78.33,78.38,24993.0,69.8208,69.8921,69.8118,69.8564,24993.0
2017-03-28 11:15:00,78.39,78.41,78.31,78.31,24823.0,69.8653,69.8831,69.794,69.794,24823.0
2017-03-28 11:20:00,78.31,78.33,78.3,78.33,25240.0,69.794,69.8118,69.7851,69.8118,25240.0
2017-03-28 11:25:00,78.33,78.34,78.24,78.25,29425.0,69.8118,69.8208,69.7316,69.7405,29425.0
2017-03-28 11:30:00,78.26,78.34,78.23,78.32,29672.0,69.7495,69.8208,69.7227,69.8029,29672.0
2017-03-28 11:35:00,78.32,78.34,78.28,78.32,25560.0,69.8029,69.8208,69.7673,69.8029,25560.0
2017-03-28 11:40:00,78.33,78.38,78.32,78.36,34763.0,69.8118,69.8564,69.8029,69.8386,34763.0
2017-03-28 11:45:00,78.37,78.44,78.35,78.43,64359.0,69.8475,69.9099,69.8297,69.901,64359.0
2017-03-28 11:50:00,78.43,78.47,78.41,78.41,46657.0,69.901,69.9366,69.8831,69.8831,46657.0
2017-03-28 11:55:00,78.41,78.42,78.35,78.35,67379.0,69.8831,69.8921,69.8297,69.8297,67379.0
2017-03-28 12:00:00,78.35,78.38,78.32,78.33,71671.0,69.8297,69.8564,69.8029,69.8118,71671.0
2017-03-28 12:05:00,78.33,78.35,78.26,78.27,39476.0,69.8118,69.8297,69.7495,69.7584,39476.0
2017-03-28 12:10:00,78.27,78.28,78.25,78.28,21757.0,69.7584,69.7673,69.7405,69.7673,21757.0
2017-03-28 12:15:00,78.29,78.29,78.2,78.22,35783.0,69.7762,69.7762,69.696,69.7138,35783.0
2017-03-28 12:20:00,78.21,78.22,78.19,78.2,35293.0,69.7049,69.7138,69.6871,69.696,35293.0
2017-03-28 12:25:00,78.2,78.25,78.17,78.23,31673.0,69.696,69.7405,69.6692,69.7227,31673.0
2017-03-28 12:30:00,78.25,78.27,78.21,78.22,21901.0,69.7405,69.7584,69.7049,69.7138,21901.0
2017-03-28 12:35:00,78.21,78.3,78.2,78.24,19849.0,69.7049,69.7851,69.696,69.7316,19849.0
2017-03-28 12:40:00,78.25,78.34,78.2,78.33,30479.0,69.7405,69.8208,69.696,69.8118,30479.0
2017-03-28 12:45:00,78.32,78.32,78.28,78.3,16718.0,69.8029,69.8029,69.7673,69.7851,16718.0
2017-03-28 12:50:00,78.3,78.31,78.26,78.28,14608.0,69.7851,69.794,69.7495,69.7673,14608.0
2017-03-28 12:55:00,78.29,78.32,78.26,78.3,28819.0,69.7762,69.8029,69.7495,69.7851,28819.0
2017-03-28 13:00:00,78.3,78.31,78.27,78.3,43401.0,69.7851,69.794,69.7584,69.7851,43401.0
2017-03-28 13:05:00,78.29,78.33,78.29,78.31,33238.0,69.7762,69.8118,69.7762,69.794,33238.0
2017-03-28 13:10:00,78.32,78.33,78.27,78.33,36787.0,69.8029,69.8118,69.7584,69.8118,36787.0
2017-03-28 13:15:00,78.32,78.4,78.32,78.38,23733.0,69.8029,69.8742,69.8029,69.8564,23733.0
2017-03-28 13:20:00,78.37,78.41,78.37,78.37,18840.0,69.8475,69.8831,69.8475,69.8475,18840.0
2017-03-28 13:25:00,78.37,78.44,78.37,78.43,10384.0,69.8475,69.9099,69.8475,69.901,10384.0
2017-03-28 13:30:00,78.44,78.44,78.37,78.39,19418.0,69.9099,69.9099,69.8475,69.8653,19418.0
2017-03-28 13:35:00,78.4,78.49,78.39,78.49,33989.0,69.8742,69.9544,69.8653,69.9544,33989.0
2017-03-28 13:40:00,78.49,78.56,78.48,78.54,34852.0,69.9544,70.0168,69.9455,69.999,34852.0
2017-03-28 13:45:00,78.55,78.57,78.52,78.53,15120.0,70.0079,70.0257,69.9812,69.9901,15120.0
2017-03-28 13:50:00,78.53,78.6,78.52,78.56,15925.0,69.9901,70.0525,69.9812,70.0168,15925.0
2017-03-28 13:55:00,78.56,78.74,78.56,78.72,52845.0,70.0168,70.1773,70.0168,70.1594,52845.0
2017-03-28 14:00:00,78.72,78.72,78.67,78.7,17281.0,70.1594,70.1594,70.1149,70.1416,17281.0
2017-03-28 14:05:00,78.71,78.74,78.68,78.74,25215.0,70.1505,70.1773,70.1238,70.1773,25215.0
2017-03-28 14:10:00,78.73,78.8,78.73,78.78,27265.0,70.1683,70.2307,70.1683,70.2129,27265.0
2017-03-28 14:15:00,78.77,78.79,78.74,78.75,21872.0,70.204,70.2218,70.1773,70.1862,21872.0
2017-03-28 14:20:00,78.76,78.82,78.76,78.8,20396.0,70.1951,70.2486,70.1951,70.2307,20396.0
2017-03-28 14:25:00,78.79,78.83,78.78,78.79,22852.0,70.2218,70.2575,70.2129,70.2218,22852.0
2017-03-28 14:30:00,78.78,78.78,78.68,78.72,42367.0,70.2129,70.2129,70.1238,70.1594,42367.0
2017-03-28 14:35:00,78.73,78.81,78.7,78.81,23058.0,70.1683,70.2396,70.1416,70.2396,23058.0
2017-03-28 14:40:00,78.8,78.81,78.75,78.81,27079.0,70.2307,70.2396,70.1862,70.2396,27079.0
2017-03-28 14:45:00,78.81,78.86,78.79,78.81,27165.0,70.2396,70.2842,70.2218,70.2396,27165.0
2017-03-28 14:50:00,78.81,78.86,78.8,78.82,31318.0,70.2396,70.2842,70.2307,70.2486,31318.0
2017-03-28 14:55:00,78.83,78.83,78.72,78.73,22821.0,70.2575,70.2575,70.1594,70.1683,22821.0
2017-03-28 15:00:00,78.74,78.82,78.72,78.81,32697.0,70.1773,70.2486,70.1594,70.2396,32697.0
2017-03-28 15:05:00,78.81,78.85,78.75,78.75,34094.0,70.2396,70.2753,70.1862,70.1862,34094.0
2017-03-28 15:10:00,78.75,78.77,78.72,78.77,25500.0,70.1862,70.204,70.1594,70.204,25500.0
2017-03-28 15:15:00,78.76,78.76,78.62,78.63,42195.0,70.1951,70.1951,70.0703,70.0792,42195.0
2017-03-28 15:20:00,78.63,78.68,78.6,78.64,29920.0,70.0792,70.1238,70.0525,70.0881,29920.0
2017-03-28 15:25:00,78.63,78.72,78.63,78.72,33162.0,70.0792,70.1594,70.0792,70.1594,33162.0
2017-03-28 15:30:00,78.72,78.75,78.69,78.72,45570.0,70.1594,70.1862,70.1327,70.1594,45570.0
2017-03-28 15:35:00,78.72,78.75,78.65,78.75,44713.0,70.1594,70.1862,70.097,70.1862,44713.0
2017-03-28 15:40:00,78.75,78.77,78.7,78.71,56854.0,70.1862,70.204,70.1416,70.1505,56854.0
2017-03-28 15:45:00,78.7,78.71,78.64,78.66,86487.0,70.1416,70.1505,70.0881,70.106,86487.0
2017-03-28 15:50:00,78.65,78.66,78.58,78.62,97407.0,70.097,70.106,70.0347,70.0703,97407.0
2017-03-28 15:55:00,78.61,78.69,78.59,78.64,189543.0,70.0614,70.1327,70.0436,70.0881,189543.0
2017-03-29 09:30:00,78.45,78.62,78.34,78.53,57488.0,69.9188,70.0703,69.8208,69.9901,57488.0
2017-03-29 09:35:00,78.54,78.56,78.3,78.36,40963.0,69.999,70.0168,69.7851,69.8386,40963.0
2017-03-29 09:40:00,78.35,78.45,78.22,78.22,51297.0,69.8297,69.9188,69.7138,69.7138,51297.0
2017-03-29 09:45:00,78.25,78.3,78.15,78.21,53141.0,69.7405,69.7851,69.6514,69.7049,53141.0
2017-03-29 09:50:00,78.21,78.36,78.15,78.36,42886.0,69.7049,69.8386,69.6514,69.8386,42886.0
2017-03-29 09:55:00,78.36,78.42,78.33,78.35,40066.0,69.8386,69.8921,69.8118,69.8297,40066.0
2017-03-29 10:00:00,78.36,78.4,78.28,78.28,34256.0,69.8386,69.8742,69.7673,69.7673,34256.0
2017-03-29 10:05:00,78.27,78.32,78.18,78.19,32743.0,69.7584,69.8029,69.6782,69.6871,32743.0
2017-03-29 10:10:00,78.19,78.28,78.17,78.28,34156.0,69.6871,69.7673,69.6692,69.7673,34156.0
2017-03-29 10:15:00,78.28,78.35,78.23,78.31,22566.0,69.7673,69.8297,69.7227,69.794,22566.0
2017-03-29 10:20:00,78.31,78.37,78.28,78.28,16500.0,69.794,69.8475,69.7673,69.7673,16500.0
2017-03-29 10:25:00,78.3,78.31,78.27,78.28,11137.0,69.7851,69.794,69.7584,69.7673,11137.0
2017-03-29 10:30:00,78.29,78.39,78.28,78.36,24775.0,69.7762,69.8653,69.7673,69.8386,24775.0
2017-03-29 10:35:00,78.38,78.44,78.38,78.41,24010.0,69.8564,69.9099,69.8564,69.8831,24010.0
2017-03-29 10:40:00,78.42,78.45,78.36,78.37,21415.0,69.8921,69.9188,69.8386,69.8475,21415.0
2017-03-29 10:45:00,78.39,78.52,78.39,78.49,21660.0,69.8653,69.9812,69.8653,69.9544,21660.0
2017-03-29 10:50:00,78.49,78.58,78.47,78.56,61055.0,69.9544,70.0347,69.9366,70.0168,61055.0
2017-03-29 10:55:00,78.56,78.56,78.42,78.46,18714.0,70.0168,70.0168,69.8921,69.9277,18714.0
2017-03-29 11:00:00,78.45,78.47,78.34,78.38,25985.0,69.9188,69.9366,69.8208,69.8564,25985.0
2017-03-29 11:05:00,78.38,78.42,78.36,78.37,15156.0,69.8564,69.8921,69.8386,69.8475,15156.0
2017-03-29 11:10:00,78.38,78.44,78.37,78.4,16324.0,69.8564,69.9099,69.8475,69.8742,16324.0
2017-03-29 11:15:00,78.4,78.41,78.33,78.34,18468.0,69.8742,69.8831,69.8118,69.8208,18468.0
2017-03-29 11:20:00,78.35,78.37,78.29,78.3,22114.0,69.8297,69.8475,69.7762,69.7851,22114.0
2017-03-29 11:25:00,78.3,78.35,78.29,78.33,15779.0,69.7851,69.8297,69.7762,69.8118,15779.0
2017-03-29 11:30:00,78.33,79.34,78.31,78.46,171564.0,69.8118,70.712,69.794,69.9277,171564.0
2017-03-29 11:35:00,78.47,78.52,78.33,78.36,51612.0,69.9366,69.9812,69.8118,69.8386,51612.0
2017-03-29 11:40:00,78.34,78.41,78.3,78.4,19430.0,69.8208,69.8831,69.7851,69.8742,19430.0
2017-03-29 11:45:00,78.4,78.4,78.33,78.36,17487.0,69.8742,69.8742,69.8118,69.8386,17487.0
2017-03-29 11:50:00,78.36,78.36,78.28,78.32,18368.0,69.8386,69.8386,69.7673,69.8029,18368.0
2017-03-29 11:55:00,78.32,78.38,78.32,78.37,20680.0,69.8029,69.8564,69.8029,69.8475,20680.0
2017-03-29 12:00:00,78.38,78.39,78.32,78.32,14487.0,69.8564,69.8653,69.8029,69.8029,14487.0
2017-03-29 12:05:00,78.32,78.33,78.26,78.29,14578.0,69.8029,69.8118,69.7495,69.7762,14578.0
2017-03-29 12:10:00,78.29,78.35,78.29,78.33,18106.0,69.7762,69.8297,69.7762,69.8118,18106.0
2017-03-29 12:15:00,78.33,78.41,78.33,78.38,16501.0,69.8118,69.8831,69.8118,69.8564,16501.0
2017-03-29 12:20:00,78.38,78.43,78.37,78.39,13816.0,69.8564,69.901,69.8475,69.8653,13816.0
2017-03-29 12:25:00,78.39,78.4,78.34,78.35,13768.0,69.8653,69.8742,69.8208,69.8297,13768.0
2017-03-29 12:30:00,78.35,78.35,78.31,78.32,14134.0,69.8297,69.8297,69.794,69.8029,14134.0
2017-03-29 12:35:00,78.32,78.33,78.27,78.28,14600.0,69.8029,69.8118,69.7584,69.7673,14600.0
2017-03-29 12:40:00,78.27,78.27,78.21,78.23,19546.0,69.7584,69.7584,69.7049,69.7227,19546.0
2017-03-29 12:45:00,78.23,78.25,78.21,78.22,18204.0,69.7227,69.7405,69.7049,69.7138,18204.0
2017-03-29 12:50:00,78.21,78.25,78.2,78.2,11805.0,69.7049,69.7405,69.696,69.696,11805.0
2017-03-29 12:55:00,78.2,78.2,78.14,78.17,20533.0,69.696,69.696,69.6425,69.6692,20533.0
2017-03-29 13:00:00,78.17,78.23,78.15,78.22,16753.0,69.6692,69.7227,69.6514,69.7138,16753.0
2017-03-29 13:05:00,78.23,78.23,78.17,78.19,22871.0,69.7227,69.7227,69.6692,69.6871,22871.0
2017-03-29 13:10:00,78.18,78.21,78.15,78.17,47233.0,69.6782,69.7049,69.6514,69.6692,47233.0
2017-03-29 13:15:00,78.16,78.21,78.14,78.15,24667.0,69.6603,69.7049,69.6425,69.6514,24667.0
2017-03-29 13:20:00,78.16,78.21,78.15,78.21,26205.0,69.6603,69.7049,69.6514,69.7049,26205.0
2017-03-29 13:25:00,78.22,78.25,78.2,78.25,11954.0,69.7138,69.7405,69.696,69.7405,11954.0
2017-03-29 13:30:00,78.26,78.27,78.24,78.25,10659.0,69.7495,69.7584,69.7316,69.7405,10659.0
2017-03-29 13:35:00,78.25,78.31,78.24,78.26,23543.0,69.7405,69.794,69.7316,69.7495,23543.0
2017-03-29 13:40:00,78.27,78.27,78.22,78.26,18270.0,69.7584,69.7584,69.7138,69.7495,18270.0
2017-03-29 13:45:00,78.26,78.33,78.23,78.31,20892.0,69.7495,69.8118,69.7227,69.794,20892.0
2017-03-29 13:50:00,78.31,78.32,78.29,78.3,23361.0,69.794,69.8029,69.7762,69.7851,23361.0
2017-03-29 13:55:00,78.29,78.35,78.29,78.34,43497.0,69.7762,69.8297,69.7762,69.8208,43497.0
2017-03-29 14:00:00,78.34,78.35,78.32,78.34,25700.0,69.8208,69.8297,69.8029,69.8208,25700.0
2017-03-29 14:05:00,78.33,78.37,78.32,78.37,24167.0,69.8118,69.8475,69.8029,69.8475,24167.0
2017-03-29 14:10:00,78.37,78.37,78.34,78.37,33066.0,69.8475,69.8475,69.8208,69.8475,33066.0
2017-03-29 14:15:00,78.37,78.39,78.36,78.37,39146.0,69.8475,69.8653,69.8386,69.8475,39146.0
2017-03-29 14:20:00,78.37,78.43,78.36,78.41,29259.0,69.8475,69.901,69.8386,69.8831,29259.0
2017-03-29 14:25:00,78.4,78.42,78.39,78.42,23729.0,69.8742,69.8921,69.8653,69.8921,23729.0
2017-03-29 14:30:00,78.41,78.43,78.34,78.39,34561.0,69.8831,69.901,69.8208,69.8653,34561.0
2017-03-29 14:35:00,78.38,78.39,78.36,78.37,21870.0,69.8564,69.8653,69.8386,69.8475,21870.0
2017-03-29 14:40:00,78.37,78.38,78.3,78.32,30764.0,69.8475,69.8564,69.7851,69.8029,30764.0
2017-03-29 14:45:00,78.32,78.36,78.3,78.3,32406.0,69.8029,69.8386,69.7851,69.7851,32406.0
2017-03-29 14:50:00,78.3,78.34,78.29,78.33,23171.0,69.7851,69.8208,69.7762,69.8118,23171.0
2017-03-29 14:55:00,78.33,78.35,78.31,78.32,19750.0,69.8118,69.8297,69.794,69.8029,19750.0
2017-03-29 15:00:00,78.32,78.34,78.29,78.33,21109.0,69.8029,69.8208,69.7762,69.8118,21109.0
2017-03-29 15:05:00,78.32,78.37,78.32,78.37,21254.0,69.8029,69.8475,69.8029,69.8475,21254.0
2017-03-29 15:10:00,78.36,78.39,78.33,78.36,26316.0,69.8386,69.8653,69.8118,69.8386,26316.0
2017-03-29 15:15:00,78.37,78.38,78.31,78.33,24626.0,69.8475,69.8564,69.794,69.8118,24626.0
2017-03-29 15:20:00,78.33,78.38,78.32,78.34,14911.0,69.8118,69.8564,69.8029,69.8208,14911.0
2017-03-29 15:25:00,78.35,78.4,78.35,78.39,23488.0,69.8297,69.8742,69.8297,69.8653,23488.0
2017-03-29 15:30:00,78.39,78.4,78.35,78.36,24111.0,69.8653,69.8742,69.8297,69.8386,24111.0
2017-03-29 15:35:00,78.36,78.37,78.34,78.36,23872.0,69.8386,69.8475,69.8208,69.8386,23872.0
2017-03-29 15:40:00,78.36,78.38,78.29,78.31,50692.0,69.8386,69.8564,69.7762,69.794,50692.0
2017-03-29 15:45:00,78.31,78.32,78.29,78.29,106849.0,69.794,69.8029,69.7762,69.7762,106849.0
2017-03-29 15:50:00,78.29,78.35,78.24,78.25,64040.0,69.7762,69.8297,69.7316,69.7405,64040.0
2017-03-29 15:55:00,78.25,78.28,78.23,78.26,118983.0,69.7405,69.7673,69.7227,69.7495,118983.0
2017-03-30 09:30:00,78.2,78.4,78.09,78.28,46923.0,69.696,69.8742,69.5979,69.7673,46923.0
2017-03-30 09:35:00,78.29,78.39,78.28,78.3,39267.0,69.7762,69.8653,69.7673,69.7851,39267.0
2017-03-30 09:40:00,78.3,78.48,78.26,78.43,69019.0,69.7851,69.9455,69.7495,69.901,69019.0
2017-03-30 09:45:00,78.45,78.51,78.41,78.5,47175.0,69.9188,69.9723,69.8831,69.9634,47175.0
2017-03-30 09:50:00,78.49,78.53,78.41,78.49,48094.0,69.9544,69.9901,69.8831,69.9544,48094.0
2017-03-30 09:55:00,78.49,78.61,78.48,78.58,55902.0,69.9544,70.0614,69.9455,70.0347,55902.0
2017-03-30 10:00:00,78.58,78.6,78.48,78.59,35045.0,70.0347,70.0525,69.9455,70.0436,35045.0
2017-03-30 10:05:00,78.59,78.71,78.59,78.64,36756.0,70.0436,70.1505,70.0436,70.0881,36756.0
2017-03-30 10:10:00,78.64,78.76,78.63,78.74,40358.0,70.0881,70.1951,70.0792,70.1773,40358.0
2017-03-30 10:15:00,78.74,78.88,78.73,78.88,35902.0,70.1773,70.302,70.1683,70.302,35902.0
2017-03-30 10:20:00,78.87,78.87,78.79,78.83,27887.0,70.2931,70.2931,70.2218,70.2575,27887.0
2017-03-30 10:25:00,78.82,78.85,78.79,78.83,33268.0,70.2486,70.2753,70.2218,70.2575,33268.0
2017-03-30 10:30:00,78.83,78.87,78.79,78.85,33601.0,70.2575,70.2931,70.2218,70.2753,33601.0
2017-03-30 10:35:00,78.85,78.98,78.85,78.92,37857.0,70.2753,70.3912,70.2753,70.3377,37857.0
2017-03-30 10:40:00,78.94,78.95,78.87,78.89,11652.0,70.3555,70.3644,70.2931,70.3109,11652.0
2017-03-30 10:45:00,78.9,78.93,78.89,78.9,9816.0,70.3199,70.3466,70.3109,70.3199,9816.0
2017-03-30 10:50:00,78.9,78.99,78.88,78.99,64731.0,70.3199,70.4001,70.302,70.4001,64731.0
2017-03-30 10:55:00,79.0,79.04,78.96,79.03,31268.0,70.409,70.4446,70.3733,70.4357,31268.0
2017-03-30 11:00:00,79.02,79.06,79.01,79.04,17113.0,70.4268,70.4625,70.4179,70.4446,17113.0
2017-03-30 11:05:00,79.04,79.04,78.99,79.02,14142.0,70.4446,70.4446,70.4001,70.4268,14142.0
2017-03-30 11:10:00,79.02,79.03,78.92,78.93,9686.0,70.4268,70.4357,70.3377,70.3466,9686.0
2017-03-30 11:15:00,78.93,79.03,78.92,79.03,12736.0,70.3466,70.4357,70.3377,70.4357,12736.0
2017-03-30 11:20:00,79.02,79.03,78.98,79.02,14849.0,70.4268,70.4357,70.3912,70.4268,14849.0
2017-03-30 11:25:00,79.03,79.05,79.03,79.04,14512.0,70.4357,70.4535,70.4357,70.4446,14512.0
2017-03-30 11:30:00,79.04,79.13,79.04,79.08,19412.0,70.4446,70.5248,70.4446,70.4803,19412.0
2017-03-30 11:35:00,79.09,79.09,78.94,78.94,11956.0,70.4892,70.4892,70.3555,70.3555,11956.0
2017-03-30 11:40:00,78.94,78.96,78.91,78.91,12984.0,70.3555,70.3733,70.3288,70.3288,12984.0
2017-03-30 11:45:00,78.92,79.0,78.92,78.98,9342.0,70.3377,70.409,70.3377,70.3912,9342.0
2017-03-30 11:50:00,78.98,79.0,78.95,78.96,10063.0,70.3912,70.409,70.3644,70.3733,10063.0
2017-03-30 11:55:00,78.95,78.95,78.87,78.87,20340.0,70.3644,70.3644,70.2931,70.2931,20340.0
2017-03-30 12:00:00,78.86,78.92,78.83,78.86,22651.0,70.2842,70.3377,70.2575,70.2842,22651.0
2017-03-30 12:05:00,78.85,78.94,78.85,78.89,12395.0,70.2753,70.3555,70.2753,70.3109,12395.0
2017-03-30 12:10:00,78.89,78.92,78.87,78.87,10155.0,70.3109,70.3377,70.2931,70.2931,10155.0
2017-03-30 12:15:00,78.88,78.89,78.86,78.88,15889.0,70.302,70.3109,70.2842,70.302,15889.0
2017-03-30 12:20:00,78.87,78.89,78.85,78.87,14027.0,70.2931,70.3109,70.2753,70.2931,14027.0
2017-03-30 12:25:00,78.87,78.93,78.86,78.91,17890.0,70.2931,70.3466,70.2842,70.3288,17890.0
2017-03-30 12:30:00,78.91,78.95,78.9,78.92,19347.0,70.3288,70.3644,70.3199,70.3377,19347.0
2017-03-30 12:35:00,78.92,78.94,78.77,78.79,23803.0,70.3377,70.3555,70.204,70.2218,23803.0
2017-03-30 12:40:00,78.78,78.83,78.75,78.83,16142.0,70.2129,70.2575,70.1862,70.2575,16142.0
2017-03-30 12:45:00,78.82,78.88,78.82,78.85,40929.0,70.2486,70.302,70.2486,70.2753,40929.0
2017-03-30 12:50:00,78.86,78.86,78.8,78.83,46896.0,70.2842,70.2842,70.2307,70.2575,46896.0
2017-03-30 12:55:00,78.84,78.84,78.76,78.76,45528.0,70.2664,70.2664,70.1951,70.1951,45528.0
2017-03-30 13:00:00,78.77,78.8,78.76,78.79,13895.0,70.204,70.2307,70.1951,70.2218,13895.0
2017-03-30 13:05:00,78.79,78.84,78.77,78.79,42043.0,70.2218,70.2664,70.204,70.2218,42043.0
2017-03-30 13:10:00,78.78,78.83,78.78,78.81,21100.0,70.2129,70.2575,70.2129,70.2396,21100.0
2017-03-30 13:15:00,78.81,78.87,78.78,78.86,53552.0,70.2396,70.2931,70.2129,70.2842,53552.0
2017-03-30 13:20:00,78.86,78.94,78.85,78.92,15904.0,70.2842,70.3555,70.2753,70.3377,15904.0
2017-03-30 13:25:00,78.92,78.96,78.91,78.94,15424.0,70.3377,70.3733,70.3288,70.3555,15424.0
2017-03-30 13:30:00,78.95,78.97,78.94,78.95,13746.0,70.3644,70.3822,70.3555,70.3644,13746.0
2017-03-30 13:35:00,78.97,79.0,78.94,79.0,20098.0,70.3822,70.409,70.3555,70.409,20098.0
2017-03-30 13:40:00,79.0,79.01,78.96,79.0,18355.0,70.409,70.4179,70.3733,70.409,18355.0
2017-03-30 13:45:00,78.99,79.05,78.99,79.05,18606.0,70.4001,70.4535,70.4001,70.4535,18606.0
2017-03-30 13:50:00,79.04,79.06,79.02,79.06,18684.0,70.4446,70.4625,70.4268,70.4625,18684.0
2017-03-30 13:55:00,79.06,79.07,79.04,79.04,10268.0,70.4625,70.4714,70.4446,70.4446,10268.0
2017-03-30 14:00:00,79.04,79.1,79.03,79.09,18374.0,70.4446,70.4981,70.4357,70.4892,18374.0
2017-03-30 14:05:00,79.09,79.12,79.06,79.11,23174.0,70.4892,70.5159,70.4625,70.507,23174.0
2017-03-30 14:10:00,79.12,79.17,79.11,79.17,16241.0,70.5159,70.5605,70.507,70.5605,16241.0
2017-03-30 14:15:00,79.16,79.2,79.14,79.18,15679.0,70.5516,70.5872,70.5338,70.5694,15679.0
2017-03-30 14:20:00,79.18,79.2,79.15,79.16,13380.0,70.5694,70.5872,70.5427,70.5516,13380.0
2017-03-30 14:25:00,79.16,79.18,79.12,79.16,34558.0,70.5516,70.5694,70.5159,70.5516,34558.0
2017-03-30 14:30:00,79.17,79.21,79.16,79.2,9945.0,70.5605,70.5961,70.5516,70.5872,9945.0
2017-03-30 14:35:00,79.19,79.2,79.15,79.17,16336.0,70.5783,70.5872,70.5427,70.5605,16336.0
2017-03-30 14:40:00,79.18,79.22,79.15,79.16,21213.0,70.5694,70.6051,70.5427,70.5516,21213.0
2017-03-30 14:45:00,79.15,79.23,79.14,79.19,76694.0,70.5427,70.614,70.5338,70.5783,76694.0
2017-03-30 14:50:00,79.19,79.19,79.11,79.11,34724.0,70.5783,70.5783,70.507,70.507,34724.0
2017-03-30 14:55:00,79.11,79.12,79.06,79.11,18771.0,70.507,70.5159,70.4625,70.507,18771.0
2017-03-30 15:00:00,79.11,79.16,79.1,79.16,7702.0,70.507,70.5516,70.4981,70.5516,7702.0
2017-03-30 15:05:00,79.16,79.2,79.15,79.17,29631.0,70.5516,70.5872,70.5427,70.5605,29631.0
2017-03-30 15:10:00,79.17,79.2,79.15,79.2,25373.0,70.5605,70.5872,70.5427,70.5872,25373.0
2017-03-30 15:15:00,79.2,79.22,79.19,79.2,37706.0,70.5872,70.6051,70.5783,70.5872,37706.0
2017-03-30 15:20:00,79.19,79.24,79.18,79.23,35893.0,70.5783,70.6229,70.5694,70.614,35893.0
2017-03-30 15:25:00,79.23,79.27,79.23,79.27,34368.0,70.614,70.6496,70.614,70.6496,34368.0
2017-03-30 15:30:00,79.26,79.3,79.25,79.28,37015.0,70.6407,70.6764,70.6318,70.6585,37015.0
2017-03-30 15:35:00,79.28,79.28,79.24,79.25,31733.0,70.6585,70.6585,70.6229,70.6318,31733.0
2017-03-30 15:40:00,79.25,79.25,79.19,79.2,37118.0,70.6318,70.6318,70.5783,70.5872,37118.0
2017-03-30 15:45:00,79.2,79.27,79.2,79.25,67217.0,70.5872,70.6496,70.5872,70.6318,67217.0
2017-03-30 15:50:00,79.26,79.26,79.2,79.25,89029.0,70.6407,70.6407,70.5872,70.6318,89029.0
2017-03-30 15:55:00,79.25,79.27,79.19,79.21,168686.0,70.6318,70.6496,70.5783,70.5961,168686.0
2017-03-31 09:30:00,78.93,79.14,78.86,78.95,65916.0,70.3466,70.5338,70.2842,70.3644,65916.0
2017-03-31 09:35:00,78.99,79.02,78.92,79.0,35283.0,70.4001,70.4268,70.3377,70.409,35283.0
2017-03-31 09:40:00,79.0,79.01,78.87,78.91,29317.0,70.409,70.4179,70.2931,70.3288,29317.0
2017-03-31 09:45:00,78.92,79.07,78.92,79.0,29252.0,70.3377,70.4714,70.3377,70.409,29252.0
2017-03-31 09:50:00,79.0,79.06,78.97,79.04,33212.0,70.409,70.4625,70.3822,70.4446,33212.0
2017-03-31 09:55:00,79.05,79.05,78.8,78.83,44822.0,70.4535,70.4535,70.2307,70.2575,44822.0
2017-03-31 10:00:00,78.83,79.02,78.83,78.99,36531.0,70.2575,70.4268,70.2575,70.4001,36531.0
2017-03-31 10:05:00,79.01,79.14,79.0,79.1,25767.0,70.4179,70.5338,70.409,70.4981,25767.0
2017-03-31 10:10:00,79.1,79.1,78.99,79.03,30854.0,70.4981,70.4981,70.4001,70.4357,30854.0
2017-03-31 10:15:00,79.02,79.07,79.0,79.06,38118.0,70.4268,70.4714,70.409,70.4625,38118.0
2017-03-31 10:20:00,79.06,79.06,78.98,79.04,44964.0,70.4625,70.4625,70.3912,70.4446,44964.0
2017-03-31 10:25:00,79.04,79.05,78.95,78.96,44543.0,70.4446,70.4535,70.3644,70.3733,44543.0
2017-03-31 10:30:00,78.97,79.07,78.97,79.06,40277.0,70.3822,70.4714,70.3822,70.4625,40277.0
2017-03-31 10:35:00,79.06,79.31,79.06,79.28,92363.0,70.4625,70.6853,70.4625,70.6585,92363.0
2017-03-31 10:40:00,79.28,79.29,79.21,79.26,70942.0,70.6585,70.6674,70.5961,70.6407,70942.0
2017-03-31 10:45:00,79.26,79.36,79.24,79.31,48903.0,70.6407,70.7298,70.6229,70.6853,48903.0
2017-03-31 10:50:00,79.31,79.32,79.24,79.3,47795.0,70.6853,70.6942,70.6229,70.6764,47795.0
2017-03-31 10:55:00,79.3,79.32,79.26,79.26,50139.0,70.6764,70.6942,70.6407,70.6407,50139.0
2017-03-31 11:00:00,79.26,79.3,79.23,79.26,97284.0,70.6407,70.6764,70.614,70.6407,97284.0
2017-03-31 11:05:00,79.27,79.33,79.26,79.31,46349.0,70.6496,70.7031,70.6407,70.6853,46349.0
2017-03-31 11:10:00,79.31,79.37,79.27,79.36,35416.0,70.6853,70.7387,70.6496,70.7298,35416.0
2017-03-31 11:15:00,79.36,79.38,79.32,79.37,17762.0,70.7298,70.7477,70.6942,70.7387,17762.0
2017-03-31 11:20:00,79.36,79.43,79.35,79.39,55957.0,70.7298,70.7922,70.7209,70.7566,55957.0
2017-03-31 11:25:00,79.39,79.41,79.33,79.34,87623.0,70.7566,70.7744,70.7031,70.712,87623.0
2017-03-31 11:30:00,79.33,79.38,79.31,79.37,21124.0,70.7031,70.7477,70.6853,70.7387,21124.0
2017-03-31 11:35:00,79.37,79.42,79.35,79.39,19720.0,70.7387,70.7833,70.7209,70.7566,19720.0
2017-03-31 11:40:00,79.39,79.4,79.35,79.39,17299.0,70.7566,70.7655,70.7209,70.7566,17299.0
2017-03-31 11:45:00,79.4,79.4,79.36,79.38,13696.0,70.7655,70.7655,70.7298,70.7477,13696.0
2017-03-31 11:50:00,79.37,79.37,79.27,79.27,29675.0,70.7387,70.7387,70.6496,70.6496,29675.0
2017-03-31 11:55:00,79.28,79.28,79.21,79.25,16381.0,70.6585,70.6585,70.5961,70.6318,16381.0
2017-03-31 12:00:00,79.25,79.33,79.23,79.33,26732.0,70.6318,70.7031,70.614,70.7031,26732.0
2017-03-31 12:05:00,79.32,79.37,79.32,79.35,14076.0,70.6942,70.7387,70.6942,70.7209,14076.0
2017-03-31 12:10:00,79.36,79.39,79.27,79.27,19888.0,70.7298,70.7566,70.6496,70.6496,19888.0
2017-03-31 12:15:00,79.27,79.28,79.24,79.25,29577.0,70.6496,70.6585,70.6229,70.6318,29577.0
2017-03-31 12:20:00,79.26,79.27,79.2,79.22,106017.0,70.6407,70.6496,70.5872,70.6051,106017.0
2017-03-31 12:25:00,79.21,79.23,79.19,79.23,14565.0,70.5961,70.614,70.5783,70.614,14565.0
2017-03-31 12:30:00,79.23,79.25,79.16,79.18,14177.0,70.614,70.6318,70.5516,70.5694,14177.0
2017-03-31 12:35:00,79.19,79.2,79.13,79.14,27206.0,70.5783,70.5872,70.5248,70.5338,27206.0
2017-03-31 12:40:00,79.14,79.16,79.13,79.15,10170.0,70.5338,70.5516,70.5248,70.5427,10170.0
2017-03-31 12:45:00,79.14,79.14,79.07,79.09,11878.0,70.5338,70.5338,70.4714,70.4892,11878.0
2017-03-31 12:50:00,79.09,79.11,79.08,79.08,12636.0,70.4892,70.507,70.4803,70.4803,12636.0
2017-03-31 12:55:00,79.08,79.11,79.04,79.11,11709.0,70.4803,70.507,70.4446,70.507,11709.0
2017-03-31 13:00:00,79.1,79.13,79.09,79.13,13137.0,70.4981,70.5248,70.4892,70.5248,13137.0
2017-03-31 13:05:00,79.13,79.17,79.12,79.16,14089.0,70.5248,70.5605,70.5159,70.5516,14089.0
2017-03-31 13:10:00,79.17,79.2,79.16,79.18,10239.0,70.5605,70.5872,70.5516,70.5694,10239.0
2017-03-31 13:15:00,79.18,79.22,79.17,79.17,30334.0,70.5694,70.6051,70.5605,70.5605,30334.0
2017-03-31 13:20:00,79.16,79.25,79.16,79.23,26516.0,70.5516,70.6318,70.5516,70.614,26516.0
2017-03-31 13:25:00,79.24,79.29,79.23,79.29,15228.0,70.6229,70.6674,70.614,70.6674,15228.0
2017-03-31 13:30:00,79.29,79.31,79.24,79.25,21767.0,70.6674,70.6853,70.6229,70.6318,21767.0
2017-03-31 13:35:00,79.25,79.27,79.21,79.22,14276.0,70.6318,70.6496,70.5961,70.6051,14276.0
2017-03-31 13:40:00,79.21,79.26,79.21,79.21,20023.0,70.5961,70.6407,70.5961,70.5961,20023.0
2017-03-31 13:45:00,79.21,79.24,79.21,79.22,17755.0,70.5961,70.6229,70.5961,70.6051,17755.0
2017-03-31 13:50:00,79.22,79.26,79.21,79.25,17195.0,70.6051,70.6407,70.5961,70.6318,17195.0
2017-03-31 13:55:00,79.26,79.26,79.18,79.2,20850.0,70.6407,70.6407,70.5694,70.5872,20850.0
2017-03-31 14:00:00,79.2,79.23,79.13,79.14,22519.0,70.5872,70.614,70.5248,70.5338,22519.0
2017-03-31 14:05:00,79.15,79.17,79.1,79.16,19631.0,70.5427,70.5605,70.4981,70.5516,19631.0
2017-03-31 14:10:00,79.16,79.17,79.02,79.06,36575.0,70.5516,70.5605,70.4268,70.4625,36575.0
2017-03-31 14:15:00,79.06,79.1,79.05,79.06,35239.0,70.4625,70.4981,70.4535,70.4625,35239.0
2017-03-31 14:20:00,79.05,79.11,79.05,79.09,40338.0,70.4535,70.507,70.4535,70.4892,40338.0
2017-03-31 14:25:00,79.1,79.12,79.06,79.08,31465.0,70.4981,70.5159,70.4625,70.4803,31465.0
2017-03-31 14:30:00,79.07,79.14,79.06,79.14,35909.0,70.4714,70.5338,70.4625,70.5338,35909.0
2017-03-31 14:35:00,79.14,79.18,79.12,79.14,30791.0,70.5338,70.5694,70.5159,70.5338,30791.0
2017-03-31 14:40:00,79.15,79.19,79.09,79.11,24451.0,70.5427,70.5783,70.4892,70.507,24451.0
2017-03-31 14:45:00,79.12,79.12,79.08,79.11,22170.0,70.5159,70.5159,70.4803,70.507,22170.0
2017-03-31 14:50:00,79.12,79.16,79.1,79.14,18913.0,70.5159,70.5516,70.4981,70.5338,18913.0
2017-03-31 14:55:00,79.13,79.14,79.09,79.09,14016.0,70.5248,70.5338,70.4892,70.4892,14016.0
2017-03-31 15:00:00,79.09,79.18,79.09,79.16,27686.0,70.4892,70.5694,70.4892,70.5516,27686.0
2017-03-31 15:05:00,79.16,79.23,79.15,79.23,23049.0,70.5516,70.614,70.5427,70.614,23049.0
2017-03-31 15:10:00,79.23,79.25,79.2,79.25,24464.0,70.614,70.6318,70.5872,70.6318,24464.0
2017-03-31 15:15:00,79.24,79.28,79.23,79.23,29365.0,70.6229,70.6585,70.614,70.614,29365.0
2017-03-31 15:20:00,79.23,79.26,79.23,79.24,20284.0,70.614,70.6407,70.614,70.6229,20284.0
2017-03-31 15:25:00,79.25,79.29,79.23,79.26,32084.0,70.6318,70.6674,70.614,70.6407,32084.0
2017-03-31 15:30:00,79.26,79.4,79.25,79.38,44495.0,70.6407,70.7655,70.6318,70.7477,44495.0
2017-03-31 15:35:00,79.38,79.4,79.31,79.32,48329.0,70.7477,70.7655,70.6853,70.6942,48329.0
2017-03-31 15:40:00,79.33,79.36,79.27,79.29,49142.0,70.7031,70.7298,70.6496,70.6674,49142.0
2017-03-31 15:45:00,79.29,79.31,79.11,79.16,100679.0,70.6674,70.6853,70.507,70.5516,100679.0
2017-03-31 15:50:00,79.16,79.18,79.11,79.17,124838.0,70.5516,70.5694,70.507,70.5605,124838.0
2017-03-31 15:55:00,79.17,79.23,79.06,79.08,282361.0,70.5605,70.614,70.4625,70.4803,282361.0
2017-04-03 09:30:00,79.18,79.2,78.9,78.95,119795.0,70.5694,70.5872,70.3199,70.3644,119795.0
2017-04-03 09:35:00,78.97,79.06,78.95,79.0,39855.0,70.3822,70.4625,70.3644,70.409,39855.0
2017-04-03 09:40:00,78.99,79.12,78.99,79.09,43806.0,70.4001,70.5159,70.4001,70.4892,43806.0
2017-04-03 09:45:00,79.09,79.13,78.97,78.99,23202.0,70.4892,70.5248,70.3822,70.4001,23202.0
2017-04-03 09:50:00,79.0,79.03,78.94,79.03,18662.0,70.409,70.4357,70.3555,70.4357,18662.0
2017-04-03 09:55:00,79.03,79.04,78.85,78.85,30314.0,70.4357,70.4446,70.2753,70.2753,30314.0
2017-04-03 10:00:00,78.85,78.94,78.84,78.9,32912.0,70.2753,70.3555,70.2664,70.3199,32912.0
2017-04-03 10:05:00,78.9,78.91,78.61,78.69,47374.0,70.3199,70.3288,70.0614,70.1327,47374.0
2017-04-03 10:10:00,78.67,78.68,78.55,78.67,40879.0,70.1149,70.1238,70.0079,70.1149,40879.0
2017-04-03 10:15:00,78.68,78.79,78.68,78.78,25818.0,70.1238,70.2218,70.1238,70.2129,25818.0
2017-04-03 10:20:00,78.78,78.83,78.72,78.8,17991.0,70.2129,70.2575,70.1594,70.2307,17991.0
2017-04-03 10:25:00,78.81,78.91,78.81,78.85,20496.0,70.2396,70.3288,70.2396,70.2753,20496.0
2017-04-03 10:30:00,78.85,78.86,78.77,78.79,15041.0,70.2753,70.2842,70.204,70.2218,15041.0
2017-04-03 10:35:00,78.79,78.79,78.74,78.77,16016.0,70.2218,70.2218,70.1773,70.204,16016.0
2017-04-03 10:40:00,78.76,78.76,78.61,78.66,18846.0,70.1951,70.1951,70.0614,70.106,18846.0
2017-04-03 10:45:00,78.67,78.73,78.65,78.65,26481.0,70.1149,70.1683,70.097,70.097,26481.0
2017-04-03 10:50:00,78.65,78.65,78.4,78.47,41037.0,70.097,70.097,69.8742,69.9366,41037.0
2017-04-03 10:55:00,78.46,78.46,78.27,78.31,45910.0,69.9277,69.9277,69.7584,69.794,45910.0
2017-04-03 11:00:00,78.3,78.42,78.28,78.37,49399.0,69.7851,69.8921,69.7673,69.8475,49399.0
2017-04-03 11:05:00,78.38,78.39,78.14,78.23,46750.0,69.8564,69.8653,69.6425,69.7227,46750.0
2017-04-03 11:10:00,78.24,78.32,78.23,78.32,31939.0,69.7316,69.8029,69.7227,69.8029,31939.0
2017-04-03 11:15:00,78.31,78.41,78.29,78.3,32791.0,69.794,69.8831,69.7762,69.7851,32791.0
2017-04-03 11:20:00,78.29,78.39,78.26,78.39,41072.0,69.7762,69.8653,69.7495,69.8653,41072.0
2017-04-03 11:25:00,78.38,78.39,78.3,78.3,24983.0,69.8564,69.8653,69.7851,69.7851,24983.0
2017-04-03 11:30:00,78.3,78.33,78.25,78.27,25926.0,69.7851,69.8118,69.7405,69.7584,25926.0
2017-04-03 11:35:00,78.25,78.35,78.21,78.31,25739.0,69.7405,69.8297,69.7049,69.794,25739.0
2017-04-03 11:40:00,78.29,78.32,78.24,78.28,15452.0,69.7762,69.8029,69.7316,69.7673,15452.0
2017-04-03 11:45:00,78.28,78.29,78.11,78.13,29037.0,69.7673,69.7762,69.6158,69.6336,29037.0
2017-04-03 11:50:00,78.14,78.18,78.07,78.17,22956.0,69.6425,69.6782,69.5801,69.6692,22956.0
2017-04-03 11:55:00,78.17,78.2,78.1,78.14,18925.0,69.6692,69.696,69.6069,69.6425,18925.0
2017-04-03 12:00:00,78.13,78.13,77.97,78.06,39725.0,69.6336,69.6336,69.491,69.5712,39725.0
2017-04-03 12:05:00,78.05,78.14,78.04,78.13,19069.0,69.5623,69.6425,69.5534,69.6336,19069.0
2017-04-03 12:10:00,78.13,78.21,78.13,78.18,21352.0,69.6336,69.7049,69.6336,69.6782,21352.0
2017-04-03 12:15:00,78.19,78.29,78.19,78.29,15772.0,69.6871,69.7762,69.6871,69.7762,15772.0
2017-04-03 12:20:00,78.28,78.35,78.24,78.34,20487.0,69.7673,69.8297,69.7316,69.8208,20487.0
2017-04-03 12:25:00,78.35,78.46,78.33,78.45,19659.0,69.8297,69.9277,69.8118,69.9188,19659.0
2017-04-03 12:30:00,78.44,78.47,78.41,78.43,21217.0,69.9099,69.9366,69.8831,69.901,21217.0
2017-04-03 12:35:00,78.43,78.48,78.41,78.48,11790.0,69.901,69.9455,69.8831,69.9455,11790.0
2017-04-03 12:40:00,78.47,78.54,78.45,78.54,14196.0,69.9366,69.999,69.9188,69.999,14196.0
2017-04-03 12:45:00,78.53,78.53,78.42,78.46,19649.0,69.9901,69.9901,69.8921,69.9277,19649.0
2017-04-03 12:50:00,78.45,78.47,78.37,78.42,16498.0,69.9188,69.9366,69.8475,69.8921,16498.0
2017-04-03 12:55:00,78.42,78.45,78.41,78.44,11684.0,69.8921,69.9188,69.8831,69.9099,11684.0
2017-04-03 13:00:00,78.45,78.51,78.42,78.51,19353.0,69.9188,69.9723,69.8921,69.9723,19353.0
2017-04-03 13:05:00,78.51,78.54,78.45,78.46,14011.0,69.9723,69.999,69.9188,69.9277,14011.0
2017-04-03 13:10:00,78.48,78.57,78.47,78.54,16403.0,69.9455,70.0257,69.9366,69.999,16403.0
2017-04-03 13:15:00,78.55,78.56,78.5,78.51,16499.0,70.0079,70.0168,69.9634,69.9723,16499.0
2017-04-03 13:20:00,78.51,78.54,78.46,78.47,16442.0,69.9723,69.999,69.9277,69.9366,16442.0
2017-04-03 13:25:00,78.48,78.48,78.42,78.46,12694.0,69.9455,69.9455,69.8921,69.9277,12694.0
2017-04-03 13:30:00,78.46,78.47,78.41,78.46,63530.0,69.9277,69.9366,69.8831,69.9277,63530.0
2017-04-03 13:35:00,78.46,78.46,78.39,78.41,11242.0,69.9277,69.9277,69.8653,69.8831,11242.0
2017-04-03 13:40:00,78.41,78.42,78.36,78.37,17340.0,69.8831,69.8921,69.8386,69.8475,17340.0
2017-04-03 13:45:00,78.39,78.5,78.37,78.43,19130.0,69.8653,69.9634,69.8475,69.901,19130.0
2017-04-03 13:50:00,78.43,78.48,78.42,78.45,12587.0,69.901,69.9455,69.8921,69.9188,12587.0
2017-04-03 13:55:00,78.45,78.5,78.44,78.48,14133.0,69.9188,69.9634,69.9099,69.9455,14133.0
2017-04-03 14:00:00,78.48,78.52,78.42,78.44,21276.0,69.9455,69.9812,69.8921,69.9099,21276.0
2017-04-03 14:05:00,78.43,78.44,78.39,78.42,15599.0,69.901,69.9099,69.8653,69.8921,15599.0
2017-04-03 14:10:00,78.42,78.43,78.36,78.42,11497.0,69.8921,69.901,69.8386,69.8921,11497.0
2017-04-03 14:15:00,78.42,78.42,78.31,78.32,18620.0,69.8921,69.8921,69.794,69.8029,18620.0
2017-04-03 14:20:00,78.33,78.34,78.27,78.31,33021.0,69.8118,69.8208,69.7584,69.794,33021.0
2017-04-03 14:25:00,78.31,78.43,78.31,78.42,19628.0,69.794,69.901,69.794,69.8921,19628.0
2017-04-03 14:30:00,78.41,78.45,78.38,78.41,15000.0,69.8831,69.9188,69.8564,69.8831,15000.0
2017-04-03 14:35:00,78.41,78.47,78.4,78.45,20498.0,69.8831,69.9366,69.8742,69.9188,20498.0
2017-04-03 14:40:00,78.45,78.68,78.45,78.65,44527.0,69.9188,70.1238,69.9188,70.097,44527.0
2017-04-03 14:45:00,78.65,78.67,78.6,78.63,15581.0,70.097,70.1149,70.0525,70.0792,15581.0
2017-04-03 14:50:00,78.63,78.66,78.59,78.65,18302.0,70.0792,70.106,70.0436,70.097,18302.0
2017-04-03 14:55:00,78.64,78.68,78.59,78.59,31373.0,70.0881,70.1238,70.0436,70.0436,31373.0
2017-04-03 15:00:00,78.58,78.64,78.58,78.59,19369.0,70.0347,70.0881,70.0347,70.0436,19369.0
2017-04-03 15:05:00,78.59,78.59,78.51,78.55,30970.0,70.0436,70.0436,69.9723,70.0079,30970.0
2017-04-03 15:10:00,78.56,78.67,78.56,78.66,25581.0,70.0168,70.1149,70.0168,70.106,25581.0
2017-04-03 15:15:00,78.65,78.67,78.59,78.59,26403.0,70.097,70.1149,70.0436,70.0436,26403.0
2017-04-03 15:20:00,78.59,78.63,78.58,78.62,37105.0,70.0436,70.0792,70.0347,70.0703,37105.0
2017-04-03 15:25:00,78.62,78.62,78.58,78.61,31948.0,70.0703,70.0703,70.0347,70.0614,31948.0
2017-04-03 15:30:00,78.61,78.61,78.54,78.59,35313.0,70.0614,70.0614,69.999,70.0436,35313.0
2017-04-03 15:35:00,78.59,78.66,78.59,78.63,48303.0,70.0436,70.106,70.0436,70.0792,48303.0
2017-04-03 15:40:00,78.63,78.7,78.62,78.67,60724.0,70.0792,70.1416,70.0703,70.1149,60724.0
2017-04-03 15:45:00,78.66,78.67,78.61,78.65,50995.0,70.106,70.1149,70.0614,70.097,50995.0
2017-04-03 15:50:00,78.64,78.66,78.59,78.65,65548.0,70.0881,70.106,70.0436,70.097,65548.0
2017-04-03 15:55:00,78.65,78.65,78.58,78.59,157732.0,70.097,70.097,70.0347,70.0436,157732.0
2017-04-04 09:30:00,78.49,78.58,78.31,78.37,50371.0,69.9544,70.0347,69.794,69.8475,50371.0
2017-04-04 09:35:00,78.37,78.38,78.15,78.16,52450.0,69.8475,69.8564,69.6514,69.6603,52450.0
2017-04-04 09:40:00,78.16,78.48,78.16,78.41,33489.0,69.6603,69.9455,69.6603,69.8831,33489.0
2017-04-04 09:45:00,78.41,78.5,78.38,78.39,32418.0,69.8831,69.9634,69.8564,69.8653,32418.0
2017-04-04 09:50:00,78.39,78.45,78.29,78.32,24668.0,69.8653,69.9188,69.7762,69.8029,24668.0
2017-04-04 09:55:00,78.33,78.47,78.33,78.42,23474.0,69.8118,69.9366,69.8118,69.8921,23474.0
2017-04-04 10:00:00,78.43,78.46,78.29,78.31,26225.0,69.901,69.9277,69.7762,69.794,26225.0
2017-04-04 10:05:00,78.32,78.42,78.28,78.32,18862.0,69.8029,69.8921,69.7673,69.8029,18862.0
2017-04-04 10:10:00,78.34,78.42,78.29,78.4,22051.0,69.8208,69.8921,69.7762,69.8742,22051.0
2017-04-04 10:15:00,78.41,78.45,78.32,78.32,22451.0,69.8831,69.9188,69.8029,69.8029,22451.0
2017-04-04 10:20:00,78.33,78.4,78.32,78.37,19940.0,69.8118,69.8742,69.8029,69.8475,19940.0
2017-04-04 10:25:00,78.38,78.42,78.36,78.41,18483.0,69.8564,69.8921,69.8386,69.8831,18483.0
2017-04-04 10:30:00,78.41,78.5,78.38,78.48,28759.0,69.8831,69.9634,69.8564,69.9455,28759.0
2017-04-04 10:35:00,78.48,78.48,78.43,78.43,17505.0,69.9455,69.9455,69.901,69.901,17505.0
2017-04-04 10:40:00,78.43,78.43,78.32,78.32,32052.0,69.901,69.901,69.8029,69.8029,32052.0
2017-04-04 10:45:00,78.33,78.36,78.29,78.33,21921.0,69.8118,69.8386,69.7762,69.8118,21921.0
2017-04-04 10:50:00,78.34,78.39,78.3,78.37,26567.0,69.8208,69.8653,69.7851,69.8475,26567.0
2017-04-04 10:55:00,78.38,78.42,78.35,78.36,20716.0,69.8564,69.8921,69.8297,69.8386,20716.0
2017-04-04 11:00:00,78.35,78.48,78.34,78.47,17014.0,69.8297,69.9455,69.8208,69.9366,17014.0
2017-04-04 11:05:00,78.48,78.58,78.4,78.58,32990.0,69.9455,70.0347,69.8742,70.0347,32990.0
2017-04-04 11:10:00,78.58,78.6,78.48,78.48,35439.0,70.0347,70.0525,69.9455,69.9455,35439.0
2017-04-04 11:15:00,78.48,78.55,78.46,78.55,12706.0,69.9455,70.0079,69.9277,70.0079,12706.0
2017-04-04 11:20:00,78.55,78.58,78.53,78.56,17610.0,70.0079,70.0347,69.9901,70.0168,17610.0
2017-04-04 11:25:00,78.57,78.61,78.48,78.48,29161.0,70.0257,70.0614,69.9455,69.9455,29161.0
2017-04-04 11:30:00,78.48,78.52,78.44,78.51,22066.0,69.9455,69.9812,69.9099,69.9723,22066.0
2017-04-04 11:35:00,78.51,78.58,78.5,78.55,17991.0,69.9723,70.0347,69.9634,70.0079,17991.0
2017-04-04 11:40:00,78.56,78.57,78.49,78.51,15638.0,70.0168,70.0257,69.9544,69.9723,15638.0
2017-04-04 11:45:00,78.52,78.61,78.52,78.59,32629.0,69.9812,70.0614,69.9812,70.0436,32629.0
2017-04-04 11:50:00,78.59,78.59,78.52,78.53,19406.0,70.0436,70.0436,69.9812,69.9901,19406.0
2017-04-04 11:55:00,78.53,78.56,78.52,78.52,15998.0,69.9901,70.0168,69.9812,69.9812,15998.0
2017-04-04 12:00:00,78.52,78.53,78.45,78.52,16284.0,69.9812,69.9901,69.9188,69.9812,16284.0
2017-04-04 12:05:00,78.52,78.54,78.5,78.53,19198.0,69.9812,69.999,69.9634,69.9901,19198.0
2017-04-04 12:10:00,78.53,78.58,78.51,78.54,23353.0,69.9901,70.0347,69.9723,69.999,23353.0
2017-04-04 12:15:00,78.56,78.56,78.53,78.56,21434.0,70.0168,70.0168,69.9901,70.0168,21434.0
2017-04-04 12:20:00,78.55,78.55,78.46,78.46,15767.0,70.0079,70.0079,69.9277,69.9277,15767.0
2017-04-04 12:25:00,78.47,78.49,78.44,78.46,11511.0,69.9366,69.9544,69.9099,69.9277,11511.0
2017-04-04 12:30:00,78.45,78.46,78.41,78.43,8426.0,69.9188,69.9277,69.8831,69.901,8426.0
2017-04-04 12:35:00,78.43,78.49,78.43,78.49,11371.0,69.901,69.9544,69.901,69.9544,11371.0
2017-04-04 12:40:00,78.48,78.5,78.45,78.47,13241.0,69.9455,69.9634,69.9188,69.9366,13241.0
2017-04-04 12:45:00,78.48,78.49,78.4,78.41,16002.0,69.9455,69.9544,69.8742,69.8831,16002.0
2017-04-04 12:50:00,78.42,78.45,78.4,78.41,12481.0,69.8921,69.9188,69.8742,69.8831,12481.0
2017-04-04 12:55:00,78.41,78.41,78.35,78.35,16518.0,69.8831,69.8831,69.8297,69.8297,16518.0
2017-04-04 13:00:00,78.35,78.41,78.3,78.41,23010.0,69.8297,69.8831,69.7851,69.8831,23010.0
2017-04-04 13:05:00,78.41,78.43,78.36,78.41,12543.0,69.8831,69.901,69.8386,69.8831,12543.0
2017-04-04 13:10:00,78.41,78.48,78.4,78.47,14245.0,69.8831,69.9455,69.8742,69.9366,14245.0
2017-04-04 13:15:00,78.47,78.52,78.47,78.5,8728.0,69.9366,69.9812,69.9366,69.9634,8728.0
2017-04-04 13:20:00,78.51,78.52,78.5,78.51,8235.0,69.9723,69.9812,69.9634,69.9723,8235.0
2017-04-04 13:25:00,78.52,78.52,78.45,78.46,12872.0,69.9812,69.9812,69.9188,69.9277,12872.0
2017-04-04 13:30:00,78.45,78.5,78.45,78.49,11166.0,69.9188,69.9634,69.9188,69.9544,11166.0
2017-04-04 13:35:00,78.5,78.51,78.47,78.49,10206.0,69.9634,69.9723,69.9366,69.9544,10206.0
2017-04-04 13:40:00,78.49,78.54,78.49,78.51,12799.0,69.9544,69.999,69.9544,69.9723,12799.0
2017-04-04 13:45:00,78.51,78.51,78.5,78.51,18721.0,69.9723,69.9723,69.9634,69.9723,18721.0
2017-04-04 13:50:00,78.5,78.5,78.44,78.47,17770.0,69.9634,69.9634,69.9099,69.9366,17770.0
2017-04-04 13:55:00,78.46,78.51,78.46,78.48,13754.0,69.9277,69.9723,69.9277,69.9455,13754.0
2017-04-04 14:00:00,78.49,78.52,78.47,78.48,19291.0,69.9544,69.9812,69.9366,69.9455,19291.0
2017-04-04 14:05:00,78.48,78.52,78.47,78.48,25203.0,69.9455,69.9812,69.9366,69.9455,25203.0
2017-04-04 14:10:00,78.48,78.48,78.46,78.46,15485.0,69.9455,69.9455,69.9277,69.9277,15485.0
2017-04-04 14:15:00,78.46,78.48,78.44,78.47,15961.0,69.9277,69.9455,69.9099,69.9366,15961.0
2017-04-04 14:20:00,78.47,78.49,78.44,78.48,24240.0,69.9366,69.9544,69.9099,69.9455,24240.0
2017-04-04 14:25:00,78.48,78.53,78.47,78.48,18049.0,69.9455,69.9901,69.9366,69.9455,18049.0
2017-04-04 14:30:00,78.49,78.5,78.46,78.47,16548.0,69.9544,69.9634,69.9277,69.9366,16548.0
2017-04-04 14:35:00,78.47,78.48,78.43,78.47,27284.0,69.9366,69.9455,69.901,69.9366,27284.0
2017-04-04 14:40:00,78.47,78.49,78.45,78.48,20748.0,69.9366,69.9544,69.9188,69.9455,20748.0
2017-04-04 14:45:00,78.47,78.49,78.42,78.45,16952.0,69.9366,69.9544,69.8921,69.9188,16952.0
2017-04-04 14:50:00,78.44,78.45,78.38,78.39,16469.0,69.9099,69.9188,69.8564,69.8653,16469.0
2017-04-04 14:55:00,78.39,78.4,78.35,78.36,24768.0,69.8653,69.8742,69.8297,69.8386,24768.0
2017-04-04 15:00:00,78.36,78.37,78.35,78.37,11309.0,69.8386,69.8475,69.8297,69.8475,11309.0
2017-04-04 15:05:00,78.36,78.37,78.32,78.33,16297.0,69.8386,69.8475,69.8029,69.8118,16297.0
2017-04-04 15:10:00,78.33,78.36,78.32,78.34,23003.0,69.8118,69.8386,69.8029,69.8208,23003.0
2017-04-04 15:15:00,78.34,78.34,78.27,78.28,36858.0,69.8208,69.8208,69.7584,69.7673,36858.0
2017-04-04 15:20:00,78.27,78.28,78.22,78.28,33490.0,69.7584,69.7673,69.7138,69.7673,33490.0
2017-04-04 15:25:00,78.28,78.32,78.25,78.26,29023.0,69.7673,69.8029,69.7405,69.7495,29023.0
2017-04-04 15:30:00,78.26,78.38,78.25,78.35,39825.0,69.7495,69.8564,69.7405,69.8297,39825.0
2017-04-04 15:35:00,78.35,78.37,78.29,78.3,51590.0,69.8297,69.8475,69.7762,69.7851,51590.0
2017-04-04 15:40:00,78.3,78.3,78.25,78.26,52656.0,69.7851,69.7851,69.7405,69.7495,52656.0
2017-04-04 15:45:00,78.27,78.35,78.26,78.33,64726.0,69.7584,69.8297,69.7495,69.8118,64726.0
2017-04-04 15:50:00,78.34,78.34,78.24,78.25,86539.0,69.8208,69.8208,69.7316,69.7405,86539.0
2017-04-04 15:55:00,78.25,78.31,78.21,78.27,150401.0,69.7405,69.794,69.7049,69.7584,150401.0
2017-04-05 09:30:00,78.51,78.77,78.42,78.7,81786.0,70.2602,70.4929,70.1797,70.4303,81786.0
2017-04-05 09:35:00,78.71,78.79,78.68,78.73,51608.0,70.4392,70.5108,70.4124,70.4571,51608.0
2017-04-05 09:40:00,78.72,78.75,78.65,78.71,73738.0,70.4482,70.475,70.3855,70.4392,73738.0
2017-04-05 09:45:00,78.71,78.86,78.65,78.85,92945.0,70.4392,70.5734,70.3855,70.5645,92945.0
2017-04-05 09:50:00,78.87,78.94,78.86,78.93,29559.0,70.5824,70.645,70.5734,70.6361,29559.0
2017-04-05 09:55:00,78.95,78.96,78.83,78.84,15597.0,70.654,70.6629,70.5466,70.5555,15597.0
2017-04-05 10:00:00,78.83,78.99,78.76,78.95,37868.0,70.5466,70.6898,70.484,70.654,37868.0
2017-04-05 10:05:00,78.97,79.0,78.9,78.97,25212.0,70.6719,70.6987,70.6092,70.6719,25212.0
2017-04-05 10:10:00,78.98,78.99,78.92,78.97,19078.0,70.6808,70.6898,70.6271,70.6719,19078.0
2017-04-05 10:15:00,78.96,79.03,78.91,78.92,29620.0,70.6629,70.7256,70.6182,70.6271,29620.0
2017-04-05 10:20:00,78.93,78.99,78.85,78.85,38204.0,70.6361,70.6898,70.5645,70.5645,38204.0
2017-04-05 10:25:00,78.86,78.9,78.82,78.89,25542.0,70.5734,70.6092,70.5376,70.6003,25542.0
2017-04-05 10:30:00,78.89,78.9,78.78,78.87,30938.0,70.6003,70.6092,70.5019,70.5824,30938.0
2017-04-05 10:35:00,78.86,78.87,78.8,78.84,27348.0,70.5734,70.5824,70.5197,70.5555,27348.0
2017-04-05 10:40:00,78.85,78.87,78.81,78.82,25639.0,70.5645,70.5824,70.5287,70.5376,25639.0
2017-04-05 10:45:00,78.83,78.85,78.68,78.71,37813.0,70.5466,70.5645,70.4124,70.4392,37813.0
2017-04-05 10:50:00,78.71,78.74,78.68,78.74,17494.0,70.4392,70.4661,70.4124,70.4661,17494.0
2017-04-05 10:55:00,78.76,78.8,78.75,78.79,16087.0,70.484,70.5197,70.475,70.5108,16087.0
2017-04-05 11:00:00,78.8,78.83,78.71,78.71,23681.0,70.5197,70.5466,70.4392,70.4392,23681.0
2017-04-05 11:05:00,78.7,78.7,78.52,78.54,27251.0,70.4303,70.4303,70.2692,70.2871,27251.0
2017-04-05 11:10:00,78.53,78.62,78.52,78.61,23987.0,70.2781,70.3587,70.2692,70.3497,23987.0
2017-04-05 11:15:00,78.62,78.62,78.44,78.47,30659.0,70.3587,70.3587,70.1976,70.2244,30659.0
2017-04-05 11:20:00,78.46,78.52,78.38,78.41,50058.0,70.2155,70.2692,70.1439,70.1707,50058.0
2017-04-05 11:25:00,78.41,78.45,78.33,78.37,26030.0,70.1707,70.2065,70.0991,70.1349,26030.0
2017-04-05 11:30:00,78.37,78.49,78.31,78.46,29067.0,70.1349,70.2423,70.0812,70.2155,29067.0
2017-04-05 11:35:00,78.47,78.6,78.46,78.58,12413.0,70.2244,70.3408,70.2155,70.3229,12413.0
2017-04-05 11:40:00,78.58,78.68,78.58,78.65,20414.0,70.3229,70.4124,70.3229,70.3855,20414.0
2017-04-05 11:45:00,78.65,78.69,78.63,78.63,12842.0,70.3855,70.4213,70.3676,70.3676,12842.0
2017-04-05 11:50:00,78.63,78.66,78.58,78.59,8682.0,70.3676,70.3945,70.3229,70.3318,8682.0
2017-04-05 11:55:00,78.59,78.63,78.55,78.55,7724.0,70.3318,70.3676,70.296,70.296,7724.0
2017-04-05 12:00:00,78.56,78.59,78.53,78.59,11968.0,70.305,70.3318,70.2781,70.3318,11968.0
2017-04-05 12:05:00,78.58,78.65,78.56,78.62,15985.0,70.3229,70.3855,70.305,70.3587,15985.0
2017-04-05 12:10:00,78.62,78.66,78.6,78.63,9763.0,70.3587,70.3945,70.3408,70.3676,9763.0
2017-04-05 12:15:00,78.63,78.64,78.57,78.59,12149.0,70.3676,70.3766,70.3139,70.3318,12149.0
2017-04-05 12:20:00,78.6,78.72,78.6,78.68,16435.0,70.3408,70.4482,70.3408,70.4124,16435.0
2017-04-05 12:25:00,78.68,78.69,78.65,78.67,8507.0,70.4124,70.4213,70.3855,70.4034,8507.0
2017-04-05 12:30:00,78.68,78.73,78.66,78.71,12002.0,70.4124,70.4571,70.3945,70.4392,12002.0
2017-04-05 12:35:00,78.71,78.74,78.71,78.74,24535.0,70.4392,70.4661,70.4392,70.4661,24535.0
2017-04-05 12:40:00,78.73,78.8,78.73,78.8,29758.0,70.4571,70.5197,70.4571,70.5197,29758.0
2017-04-05 12:45:00,78.8,78.81,78.74,78.74,30065.0,70.5197,70.5287,70.4661,70.4661,30065.0
2017-04-05 12:50:00,78.75,78.75,78.71,78.73,12843.0,70.475,70.475,70.4392,70.4571,12843.0
2017-04-05 12:55:00,78.73,78.74,78.71,78.73,13650.0,70.4571,70.4661,70.4392,70.4571,13650.0
2017-04-05 13:00:00,78.71,78.78,78.71,78.78,25563.0,70.4392,70.5019,70.4392,70.5019,25563.0
2017-04-05 13:05:00,78.78,78.81,78.74,78.74,22879.0,70.5019,70.5287,70.4661,70.4661,22879.0
2017-04-05 13:10:00,78.74,78.75,78.71,78.72,12896.0,70.4661,70.475,70.4392,70.4482,12896.0
2017-04-05 13:15:00,78.72,78.73,78.68,78.68,9994.0,70.4482,70.4571,70.4124,70.4124,9994.0
2017-04-05 13:20:00,78.68,78.74,78.67,78.73,9923.0,70.4124,70.4661,70.4034,70.4571,9923.0
2017-04-05 13:25:00,78.72,78.75,78.71,78.73,13605.0,70.4482,70.475,70.4392,70.4571,13605.0
2017-04-05 13:30:00,78.73,78.75,78.72,78.74,16038.0,70.4571,70.475,70.4482,70.4661,16038.0
2017-04-05 13:35:00,78.74,78.74,78.71,78.72,13558.0,70.4661,70.4661,70.4392,70.4482,13558.0
2017-04-05 13:40:00,78.71,78.72,78.64,78.66,17054.0,70.4392,70.4482,70.3766,70.3945,17054.0
2017-04-05 13:45:00,78.66,78.71,78.65,78.69,19927.0,70.3945,70.4392,70.3855,70.4213,19927.0
2017-04-05 13:50:00,78.7,78.74,78.7,78.71,13415.0,70.4303,70.4661,70.4303,70.4392,13415.0
2017-04-05 13:55:00,78.72,78.73,78.69,78.72,17713.0,70.4482,70.4571,70.4213,70.4482,17713.0
2017-04-05 14:00:00,78.72,78.78,78.63,78.73,49326.0,70.4482,70.5019,70.3676,70.4571,49326.0
2017-04-05 14:05:00,78.73,78.79,78.68,78.69,41905.0,70.4571,70.5108,70.4124,70.4213,41905.0
2017-04-05 14:10:00,78.68,78.75,78.62,78.64,18184.0,70.4124,70.475,70.3587,70.3766,18184.0
2017-04-05 14:15:00,78.64,78.72,78.62,78.71,20717.0,70.3766,70.4482,70.3587,70.4392,20717.0
2017-04-05 14:20:00,78.7,78.72,78.57,78.59,38567.0,70.4303,70.4482,70.3139,70.3318,38567.0
2017-04-05 14:25:00,78.59,78.68,78.59,78.66,16008.0,70.3318,70.4124,70.3318,70.3945,16008.0
2017-04-05 14:30:00,78.66,78.66,78.55,78.55,20064.0,70.3945,70.3945,70.296,70.296,20064.0
2017-04-05 14:35:00,78.56,78.61,78.47,78.48,27526.0,70.305,70.3497,70.2244,70.2334,27526.0
2017-04-05 14:40:00,78.48,78.53,78.41,78.51,22690.0,70.2334,70.2781,70.1707,70.2602,22690.0
2017-04-05 14:45:00,78.51,78.52,78.37,78.4,17884.0,70.2602,70.2692,70.1349,70.1618,17884.0
2017-04-05 14:50:00,78.4,78.41,78.26,78.3,27424.0,70.1618,70.1707,70.0365,70.0723,27424.0
2017-04-05 14:55:00,78.33,78.35,78.26,78.27,18282.0,70.0991,70.117,70.0365,70.0454,18282.0
2017-04-05 15:00:00,78.28,78.35,78.23,78.33,21679.0,70.0544,70.117,70.0096,70.0991,21679.0
2017-04-05 15:05:00,78.33,78.34,78.25,78.26,23913.0,70.0991,70.1081,70.0275,70.0365,23913.0
2017-04-05 15:10:00,78.25,78.26,78.11,78.13,30022.0,70.0275,70.0365,69.9023,69.9202,30022.0
2017-04-05 15:15:00,78.14,78.15,78.05,78.08,21820.0,69.9291,69.9381,69.8486,69.8754,21820.0
2017-04-05 15:20:00,78.07,78.08,77.78,77.85,60252.0,69.8665,69.8754,69.6069,69.6696,60252.0
2017-04-05 15:25:00,77.85,77.91,77.73,77.91,40083.0,69.6696,69.7233,69.5622,69.7233,40083.0
2017-04-05 15:30:00,77.92,77.92,77.66,77.74,48533.0,69.7322,69.7322,69.4995,69.5711,48533.0
2017-04-05 15:35:00,77.75,77.89,77.72,77.85,50051.0,69.5801,69.7054,69.5532,69.6696,50051.0
2017-04-05 15:40:00,77.85,77.86,77.78,77.8,43956.0,69.6696,69.6785,69.6069,69.6248,43956.0
2017-04-05 15:45:00,77.8,77.86,77.69,77.7,81775.0,69.6248,69.6785,69.5264,69.5353,81775.0
2017-04-05 15:50:00,77.7,77.91,77.69,77.89,59345.0,69.5353,69.7233,69.5264,69.7054,59345.0
2017-04-05 15:55:00,77.88,77.89,77.7,77.74,134994.0,69.6964,69.7054,69.5353,69.5711,134994.0
2017-04-06 09:30:00,77.76,77.76,77.37,77.4,61896.0,69.589,69.589,69.24,69.2669,61896.0
2017-04-06 09:35:00,77.37,77.52,77.36,77.52,20863.0,69.24,69.3743,69.2311,69.3743,20863.0
2017-04-06 09:40:00,77.52,77.57,77.43,77.43,39776.0,69.3743,69.419,69.2937,69.2937,39776.0
2017-04-06 09:45:00,77.44,77.48,77.15,77.29,42421.0,69.3027,69.3385,69.0431,69.1684,42421.0
2017-04-06 09:50:00,77.3,77.62,77.29,77.62,34409.0,69.1774,69.4637,69.1684,69.4637,34409.0
2017-04-06 09:55:00,77.62,77.68,77.44,77.46,79455.0,69.4637,69.5174,69.3027,69.3206,79455.0
2017-04-06 10:00:00,77.47,77.6,77.41,77.59,61786.0,69.3295,69.4458,69.2758,69.4369,61786.0
2017-04-06 10:05:00,77.59,77.74,77.59,77.72,32704.0,69.4369,69.5711,69.4369,69.5532,32704.0
2017-04-06 10:10:00,77.72,77.89,77.72,77.89,63485.0,69.5532,69.7054,69.5532,69.7054,63485.0
2017-04-06 10:15:00,77.91,77.95,77.86,77.91,42747.0,69.7233,69.7591,69.6785,69.7233,42747.0
2017-04-06 10:20:00,77.9,77.99,77.78,77.81,28445.0,69.7143,69.7949,69.6069,69.6338,28445.0
2017-04-06 10:25:00,77.82,77.91,77.72,77.84,19941.0,69.6427,69.7233,69.5532,69.6606,19941.0
2017-04-06 10:30:00,77.85,77.95,77.85,77.91,18220.0,69.6696,69.7591,69.6696,69.7233,18220.0
2017-04-06 10:35:00,77.91,78.01,77.91,77.94,31495.0,69.7233,69.8128,69.7233,69.7501,31495.0
2017-04-06 10:40:00,77.94,77.94,77.74,77.86,28022.0,69.7501,69.7501,69.5711,69.6785,28022.0
2017-04-06 10:45:00,77.86,77.94,77.85,77.9,23311.0,69.6785,69.7501,69.6696,69.7143,23311.0
2017-04-06 10:50:00,77.9,78.0,77.88,77.88,19654.0,69.7143,69.8038,69.6964,69.6964,19654.0
2017-04-06 10:55:00,77.89,77.97,77.87,77.88,16531.0,69.7054,69.777,69.6875,69.6964,16531.0
2017-04-06 11:00:00,77.89,77.99,77.89,77.9,49642.0,69.7054,69.7949,69.7054,69.7143,49642.0
2017-04-06 11:05:00,77.9,77.96,77.88,77.95,17476.0,69.7143,69.768,69.6964,69.7591,17476.0
2017-04-06 11:10:00,77.96,78.01,77.94,77.97,14865.0,69.768,69.8128,69.7501,69.777,14865.0
2017-04-06 11:15:00,77.97,78.07,77.96,78.05,19685.0,69.777,69.8665,69.768,69.8486,19685.0
2017-04-06 11:20:00,78.06,78.22,78.05,78.16,21638.0,69.8575,70.0007,69.8486,69.947,21638.0
2017-04-06 11:25:00,78.16,78.21,78.11,78.12,15721.0,69.947,69.9917,69.9023,69.9112,15721.0
2017-04-06 11:30:00,78.12,78.14,78.06,78.07,18821.0,69.9112,69.9291,69.8575,69.8665,18821.0
2017-04-06 11:35:00,78.07,78.09,78.01,78.04,22239.0,69.8665,69.8844,69.8128,69.8396,22239.0
2017-04-06 11:40:00,78.04,78.09,78.04,78.06,18033.0,69.8396,69.8844,69.8396,69.8575,18033.0
2017-04-06 11:45:00,78.07,78.08,78.05,78.06,16376.0,69.8665,69.8754,69.8486,69.8575,16376.0
2017-04-06 11:50:00,78.06,78.06,78.01,78.04,11440.0,69.8575,69.8575,69.8128,69.8396,11440.0
2017-04-06 11:55:00,78.04,78.05,77.98,78.0,13555.0,69.8396,69.8486,69.7859,69.8038,13555.0
2017-04-06 12:00:00,77.99,78.07,77.99,78.06,12157.0,69.7949,69.8665,69.7949,69.8575,12157.0
2017-04-06 12:05:00,78.07,78.1,78.01,78.02,17979.0,69.8665,69.8933,69.8128,69.8217,17979.0
2017-04-06 12:10:00,78.02,78.04,78.0,78.03,8651.0,69.8217,69.8396,69.8038,69.8307,8651.0
2017-04-06 12:15:00,78.02,78.03,77.97,78.0,10928.0,69.8217,69.8307,69.777,69.8038,10928.0
2017-04-06 12:20:00,77.98,78.03,77.97,77.97,6463.0,69.7859,69.8307,69.777,69.777,6463.0
2017-04-06 12:25:00,77.97,77.98,77.96,77.97,4697.0,69.777,69.7859,69.768,69.777,4697.0
2017-04-06 12:30:00,77.97,78.02,77.97,78.01,10541.0,69.777,69.8217,69.777,69.8128,10541.0
2017-04-06 12:35:00,78.02,78.02,77.91,77.96,14700.0,69.8217,69.8217,69.7233,69.768,14700.0
2017-04-06 12:40:00,77.96,77.98,77.89,77.93,6349.0,69.768,69.7859,69.7054,69.7412,6349.0
2017-04-06 12:45:00,77.92,77.97,77.88,77.96,8929.0,69.7322,69.777,69.6964,69.768,8929.0
2017-04-06 12:50:00,77.96,77.99,77.96,77.97,4506.0,69.768,69.7949,69.768,69.777,4506.0
2017-04-06 12:55:00,77.97,78.04,77.96,78.02,10435.0,69.777,69.8396,69.768,69.8217,10435.0
2017-04-06 13:00:00,78.02,78.05,77.98,78.04,13723.0,69.8217,69.8486,69.7859,69.8396,13723.0
2017-04-06 13:05:00,78.04,78.08,77.98,78.07,17596.0,69.8396,69.8754,69.7859,69.8665,17596.0
2017-04-06 13:10:00,78.09,78.16,78.07,78.15,21175.0,69.8844,69.947,69.8665,69.9381,21175.0
2017-04-06 13:15:00,78.15,78.26,78.15,78.26,30136.0,69.9381,70.0365,69.9381,70.0365,30136.0
2017-04-06 13:20:00,78.26,78.27,78.21,78.23,13847.0,70.0365,70.0454,69.9917,70.0096,13847.0
2017-04-06 13:25:00,78.24,78.28,78.24,78.26,12540.0,70.0186,70.0544,70.0186,70.0365,12540.0
2017-04-06 13:30:00,78.25,78.29,78.23,78.28,25543.0,70.0275,70.0633,70.0096,70.0544,25543.0
2017-04-06 13:35:00,78.29,78.3,78.19,78.21,12213.0,70.0633,70.0723,69.9738,69.9917,12213.0
2017-04-06 13:40:00,78.21,78.21,78.16,78.18,10166.0,69.9917,69.9917,69.947,69.9649,10166.0
2017-04-06 13:45:00,78.18,78.21,78.17,78.2,6986.0,69.9649,69.9917,69.9559,69.9828,6986.0
2017-04-06 13:50:00,78.19,78.25,78.19,78.22,9590.0,69.9738,70.0275,69.9738,70.0007,9590.0
2017-04-06 13:55:00,78.22,78.22,78.18,78.19,13252.0,70.0007,70.0007,69.9649,69.9738,13252.0
2017-04-06 14:00:00,78.18,78.2,78.15,78.15,12719.0,69.9649,69.9828,69.9381,69.9381,12719.0
2017-04-06 14:05:00,78.15,78.15,78.07,78.1,11084.0,69.9381,69.9381,69.8665,69.8933,11084.0
2017-04-06 14:10:00,78.1,78.1,78.05,78.06,13164.0,69.8933,69.8933,69.8486,69.8575,13164.0
2017-04-06 14:15:00,78.07,78.13,78.05,78.11,20263.0,69.8665,69.9202,69.8486,69.9023,20263.0
2017-04-06 14:20:00,78.11,78.12,78.07,78.09,10076.0,69.9023,69.9112,69.8665,69.8844,10076.0
2017-04-06 14:25:00,78.08,78.08,77.96,77.98,19319.0,69.8754,69.8754,69.768,69.7859,19319.0
2017-04-06 14:30:00,77.97,78.0,77.97,77.99,10329.0,69.777,69.8038,69.777,69.7949,10329.0
2017-04-06 14:35:00,77.99,78.05,77.97,78.02,17259.0,69.7949,69.8486,69.777,69.8217,17259.0
2017-04-06 14:40:00,78.01,78.02,77.98,78.0,45867.0,69.8128,69.8217,69.7859,69.8038,45867.0
2017-04-06 14:45:00,78.0,78.02,77.83,77.87,53487.0,69.8038,69.8217,69.6517,69.6875,53487.0
2017-04-06 14:50:00,77.86,77.88,77.8,77.8,28051.0,69.6785,69.6964,69.6248,69.6248,28051.0
2017-04-06 14:55:00,77.8,77.8,77.69,77.73,32123.0,69.6248,69.6248,69.5264,69.5622,32123.0
2017-04-06 15:00:00,77.74,77.81,77.73,77.79,20906.0,69.5711,69.6338,69.5622,69.6159,20906.0
2017-04-06 15:05:00,77.79,77.82,77.75,77.8,37235.0,69.6159,69.6427,69.5801,69.6248,37235.0
2017-04-06 15:10:00,77.81,77.82,77.76,77.8,81706.0,69.6338,69.6427,69.589,69.6248,81706.0
2017-04-06 15:15:00,77.8,77.85,77.78,77.84,84857.0,69.6248,69.6696,69.6069,69.6606,84857.0
2017-04-06 15:20:00,77.85,77.86,77.77,77.79,38587.0,69.6696,69.6785,69.598,69.6159,38587.0
2017-04-06 15:25:00,77.79,77.86,77.78,77.83,40703.0,69.6159,69.6785,69.6069,69.6517,40703.0
2017-04-06 15:30:00,77.83,77.83,77.76,77.81,29932.0,69.6517,69.6517,69.589,69.6338,29932.0
2017-04-06 15:35:00,77.81,77.89,77.81,77.84,47624.0,69.6338,69.7054,69.6338,69.6606,47624.0
2017-04-06 15:40:00,77.85,77.92,77.82,77.84,133197.0,69.6696,69.7322,69.6427,69.6606,133197.0
2017-04-06 15:45:00,77.84,77.86,77.81,77.84,57188.0,69.6606,69.6785,69.6338,69.6606,57188.0
2017-04-06 15:50:00,77.83,77.87,77.82,77.84,50593.0,69.6517,69.6875,69.6427,69.6606,50593.0
2017-04-06 15:55:00,77.83,77.99,77.82,77.93,110231.0,69.6517,69.7949,69.6427,69.7412,110231.0
2017-04-07 09:30:00,77.48,77.64,77.37,77.5,71577.0,69.3385,69.4816,69.24,69.3564,71577.0
2017-04-07 09:35:00,77.51,77.72,77.51,77.64,31158.0,69.3653,69.5532,69.3653,69.4816,31158.0
2017-04-07 09:40:00,77.64,77.71,77.55,77.63,30321.0,69.4816,69.5443,69.4011,69.4727,30321.0
2017-04-07 09:45:00,77.61,77.66,77.54,77.56,18121.0,69.4548,69.4995,69.3921,69.41,18121.0
2017-04-07 09:50:00,77.57,77.65,77.4,77.4,33673.0,69.419,69.4906,69.2669,69.2669,33673.0
2017-04-07 09:55:00,77.41,77.48,77.37,77.43,20707.0,69.2758,69.3385,69.24,69.2937,20707.0
2017-04-07 10:00:00,77.43,77.61,77.38,77.6,22490.0,69.2937,69.4548,69.249,69.4458,22490.0
2017-04-07 10:05:00,77.59,77.62,77.53,77.62,31815.0,69.4369,69.4637,69.3832,69.4637,31815.0
2017-04-07 10:10:00,77.62,77.66,77.57,77.58,20918.0,69.4637,69.4995,69.419,69.4279,20918.0
2017-04-07 10:15:00,77.59,77.66,77.55,77.64,16688.0,69.4369,69.4995,69.4011,69.4816,16688.0
2017-04-07 10:20:00,77.65,77.74,77.64,77.73,18284.0,69.4906,69.5711,69.4816,69.5622,18284.0
2017-04-07 10:25:00,77.73,77.8,77.71,77.73,117563.0,69.5622,69.6248,69.5443,69.5622,117563.0
2017-04-07 10:30:00,77.73,77.82,77.67,77.82,14456.0,69.5622,69.6427,69.5085,69.6427,14456.0
2017-04-07 10:35:00,77.82,77.89,77.76,77.86,23019.0,69.6427,69.7054,69.589,69.6785,23019.0
2017-04-07 10:40:00,77.85,77.86,77.77,77.77,20606.0,69.6696,69.6785,69.598,69.598,20606.0
2017-04-07 10:45:00,77.78,77.78,77.66,77.68,16101.0,69.6069,69.6069,69.4995,69.5174,16101.0
2017-04-07 10:50:00,77.68,77.71,77.63,77.68,11415.0,69.5174,69.5443,69.4727,69.5174,11415.0
2017-04-07 10:55:00,77.68,77.72,77.65,77.71,10931.0,69.5174,69.5532,69.4906,69.5443,10931.0
2017-04-07 11:00:00,77.71,77.78,77.7,77.73,13743.0,69.5443,69.6069,69.5353,69.5622,13743.0
2017-04-07 11:05:00,77.73,77.73,77.65,77.65,13237.0,69.5622,69.5622,69.4906,69.4906,13237.0
2017-04-07 11:10:00,77.65,77.69,77.6,77.67,20981.0,69.4906,69.5264,69.4458,69.5085,20981.0
2017-04-07 11:15:00,77.67,77.75,77.64,77.72,13821.0,69.5085,69.5801,69.4816,69.5532,13821.0
2017-04-07 11:20:00,77.74,77.85,77.73,77.84,13691.0,69.5711,69.6696,69.5622,69.6606,13691.0
2017-04-07 11:25:00,77.83,77.87,77.75,77.76,8711.0,69.6517,69.6875,69.5801,69.589,8711.0
2017-04-07 11:30:00,77.77,77.82,77.7,77.76,13900.0,69.598,69.6427,69.5353,69.589,13900.0
2017-04-07 11:35:00,77.76,77.78,77.7,77.72,9921.0,69.589,69.6069,69.5353,69.5532,9921.0
2017-04-07 11:40:00,77.72,77.75,77.67,77.73,7880.0,69.5532,69.5801,69.5085,69.5622,7880.0
2017-04-07 11:45:00,77.74,77.76,77.68,77.76,13568.0,69.5711,69.589,69.5174,69.589,13568.0
2017-04-07 11:50:00,77.77,77.8,77.75,77.76,9752.0,69.598,69.6248,69.5801,69.589,9752.0
2017-04-07 11:55:00,77.77,77.8,77.76,77.77,10782.0,69.598,69.6248,69.589,69.598,10782.0
2017-04-07 12:00:00,77.79,77.9,77.78,77.87,11834.0,69.6159,69.7143,69.6069,69.6875,11834.0
2017-04-07 12:05:00,77.87,77.91,77.85,77.89,5585.0,69.6875,69.7233,69.6696,69.7054,5585.0
2017-04-07 12:10:00,77.89,77.91,77.85,77.89,11014.0,69.7054,69.7233,69.6696,69.7054,11014.0
2017-04-07 12:15:00,77.89,77.94,77.87,77.89,10924.0,69.7054,69.7501,69.6875,69.7054,10924.0
2017-04-07 12:20:00,77.89,77.93,77.88,77.91,8437.0,69.7054,69.7412,69.6964,69.7233,8437.0
2017-04-07 12:25:00,77.92,77.95,77.87,77.88,10819.0,69.7322,69.7591,69.6875,69.6964,10819.0
2017-04-07 12:30:00,77.88,77.9,77.86,77.87,12715.0,69.6964,69.7143,69.6785,69.6875,12715.0
2017-04-07 12:35:00,77.87,77.87,77.78,77.79,7667.0,69.6875,69.6875,69.6069,69.6159,7667.0
2017-04-07 12:40:00,77.78,77.81,77.76,77.76,16524.0,69.6069,69.6338,69.589,69.589,16524.0
2017-04-07 12:45:00,77.76,77.82,77.74,77.82,13036.0,69.589,69.6427,69.5711,69.6427,13036.0
2017-04-07 12:50:00,77.82,77.9,77.82,77.87,77929.0,69.6427,69.7143,69.6427,69.6875,77929.0
2017-04-07 12:55:00,77.87,77.91,77.85,77.89,49869.0,69.6875,69.7233,69.6696,69.7054,49869.0
2017-04-07 13:00:00,77.89,77.9,77.86,77.88,11435.0,69.7054,69.7143,69.6785,69.6964,11435.0
2017-04-07 13:05:00,77.9,77.96,77.87,77.96,13183.0,69.7143,69.768,69.6875,69.768,13183.0
2017-04-07 13:10:00,77.96,78.02,77.96,77.99,16917.0,69.768,69.8217,69.768,69.7949,16917.0
2017-04-07 13:15:00,77.99,78.05,77.96,77.97,12413.0,69.7949,69.8486,69.768,69.777,12413.0
2017-04-07 13:20:00,77.97,78.03,77.97,78.02,6587.0,69.777,69.8307,69.777,69.8217,6587.0
2017-04-07 13:25:00,78.02,78.1,78.01,78.1,17062.0,69.8217,69.8933,69.8128,69.8933,17062.0
2017-04-07 13:30:00,78.09,78.22,78.09,78.13,19004.0,69.8844,70.0007,69.8844,69.9202,19004.0
2017-04-07 13:35:00,78.12,78.12,78.06,78.06,8854.0,69.9112,69.9112,69.8575,69.8575,8854.0
2017-04-07 13:40:00,78.06,78.07,78.02,78.07,14384.0,69.8575,69.8665,69.8217,69.8665,14384.0
2017-04-07 13:45:00,78.07,78.1,78.04,78.07,19540.0,69.8665,69.8933,69.8396,69.8665,19540.0
2017-04-07 13:50:00,78.07,78.14,78.06,78.12,13808.0,69.8665,69.9291,69.8575,69.9112,13808.0
2017-04-07 13:55:00,78.12,78.18,78.12,78.14,14050.0,69.9112,69.9649,69.9112,69.9291,14050.0
2017-04-07 14:00:00,78.14,78.21,78.14,78.2,18990.0,69.9291,69.9917,69.9291,69.9828,18990.0
2017-04-07 14:05:00,78.2,78.23,78.19,78.2,13317.0,69.9828,70.0096,69.9738,69.9828,13317.0
2017-04-07 14:10:00,78.2,78.24,78.19,78.22,13503.0,69.9828,70.0186,69.9738,70.0007,13503.0
2017-04-07 14:15:00,78.22,78.22,78.13,78.15,11033.0,70.0007,70.0007,69.9202,69.9381,11033.0
2017-04-07 14:20:00,78.15,78.21,78.15,78.2,11840.0,69.9381,69.9917,69.9381,69.9828,11840.0
2017-04-07 14:25:00,78.2,78.2,78.12,78.13,12460.0,69.9828,69.9828,69.9112,69.9202,12460.0
2017-04-07 14:30:00,78.13,78.15,78.11,78.11,16729.0,69.9202,69.9381,69.9023,69.9023,16729.0
2017-04-07 14:35:00,78.11,78.12,78.05,78.07,12039.0,69.9023,69.9112,69.8486,69.8665,12039.0
2017-04-07 14:40:00,78.08,78.08,77.94,77.98,26973.0,69.8754,69.8754,69.7501,69.7859,26973.0
2017-04-07 14:45:00,77.98,78.02,77.97,78.0,19164.0,69.7859,69.8217,69.777,69.8038,19164.0
2017-04-07 14:50:00,77.99,77.99,77.9,77.91,18277.0,69.7949,69.7949,69.7143,69.7233,18277.0
2017-04-07 14:55:00,77.91,77.92,77.85,77.85,15455.0,69.7233,69.7322,69.6696,69.6696,15455.0
2017-04-07 15:00:00,77.85,77.91,77.85,77.91,13810.0,69.6696,69.7233,69.6696,69.7233,13810.0
2017-04-07 15:05:00,77.91,77.94,77.89,77.9,17676.0,69.7233,69.7501,69.7054,69.7143,17676.0
2017-04-07 15:10:00,77.9,77.98,77.9,77.97,15777.0,69.7143,69.7859,69.7143,69.777,15777.0
2017-04-07 15:15:00,77.96,77.96,77.91,77.93,12917.0,69.768,69.768,69.7233,69.7412,12917.0
2017-04-07 15:20:00,77.93,77.98,77.93,77.95,17770.0,69.7412,69.7859,69.7412,69.7591,17770.0
2017-04-07 15:25:00,77.95,77.97,77.86,77.87,21147.0,69.7591,69.777,69.6785,69.6875,21147.0
2017-04-07 15:30:00,77.88,77.88,77.83,77.88,34691.0,69.6964,69.6964,69.6517,69.6964,34691.0
2017-04-07 15:35:00,77.89,77.92,77.86,77.92,26051.0,69.7054,69.7322,69.6785,69.7322,26051.0
2017-04-07 15:40:00,77.92,77.93,77.87,77.88,25314.0,69.7322,69.7412,69.6875,69.6964,25314.0
2017-04-07 15:45:00,77.87,77.89,77.84,77.84,36282.0,69.6875,69.7054,69.6606,69.6606,36282.0
2017-04-07 15:50:00,77.84,77.86,77.78,77.78,60709.0,69.6606,69.6785,69.6069,69.6069,60709.0
2017-04-07 15:55:00,77.78,77.83,77.74,77.79,120886.0,69.6069,69.6517,69.5711,69.6159,120886.0
2017-04-10 09:30:00,77.92,77.92,77.72,77.83,48859.0,69.7322,69.7322,69.5532,69.6517,48859.0
2017-04-10 09:35:00,77.82,77.94,77.79,77.89,20026.0,69.6427,69.7501,69.6159,69.7054,20026.0
2017-04-10 09:40:00,77.9,78.04,77.9,77.99,23930.0,69.7143,69.8396,69.7143,69.7949,23930.0
2017-04-10 09:45:00,78.0,78.11,77.98,78.09,54249.0,69.8038,69.9023,69.7859,69.8844,54249.0
2017-04-10 09:50:00,78.1,78.1,77.98,77.98,40240.0,69.8933,69.8933,69.7859,69.7859,40240.0
2017-04-10 09:55:00,77.98,78.0,77.91,77.92,22931.0,69.7859,69.8038,69.7233,69.7322,22931.0
2017-04-10 10:00:00,77.91,77.97,77.9,77.97,37292.0,69.7233,69.777,69.7143,69.777,37292.0
2017-04-10 10:05:00,77.97,78.09,77.96,78.05,25497.0,69.777,69.8844,69.768,69.8486,25497.0
2017-04-10 10:10:00,78.06,78.1,78.02,78.05,22563.0,69.8575,69.8933,69.8217,69.8486,22563.0
2017-04-10 10:15:00,78.05,78.07,78.0,78.03,19892.0,69.8486,69.8665,69.8038,69.8307,19892.0
2017-04-10 10:20:00,78.03,78.06,77.98,78.03,23432.0,69.8307,69.8575,69.7859,69.8307,23432.0
2017-04-10 10:25:00,78.03,78.04,78.0,78.03,18911.0,69.8307,69.8396,69.8038,69.8307,18911.0
2017-04-10 10:30:00,78.02,78.07,78.01,78.07,22965.0,69.8217,69.8665,69.8128,69.8665,22965.0
2017-04-10 10:35:00,78.08,78.11,78.05,78.05,42387.0,69.8754,69.9023,69.8486,69.8486,42387.0
2017-04-10 10:40:00,78.06,78.11,78.02,78.09,26291.0,69.8575,69.9023,69.8217,69.8844,26291.0
2017-04-10 10:45:00,78.07,78.11,78.07,78.08,26803.0,69.8665,69.9023,69.8665,69.8754,26803.0
2017-04-10 10:50:00,78.09,78.1,78.03,78.05,14179.0,69.8844,69.8933,69.8307,69.8486,14179.0
2017-04-10 10:55:00,78.05,78.08,77.94,77.95,24501.0,69.8486,69.8754,69.7501,69.7591,24501.0
2017-04-10 11:00:00,77.94,77.94,77.83,77.87,27618.0,69.7501,69.7501,69.6517,69.6875,27618.0
2017-04-10 11:05:00,77.88,77.9,77.82,77.87,13999.0,69.6964,69.7143,69.6427,69.6875,13999.0
2017-04-10 11:10:00,77.87,77.93,77.87,77.93,22813.0,69.6875,69.7412,69.6875,69.7412,22813.0
2017-04-10 11:15:00,77.92,77.95,77.86,77.89,12786.0,69.7322,69.7591,69.6785,69.7054,12786.0
2017-04-10 11:20:00,77.89,77.9,77.83,77.89,19357.0,69.7054,69.7143,69.6517,69.7054,19357.0
2017-04-10 11:25:00,77.89,77.89,77.8,77.83,25778.0,69.7054,69.7054,69.6248,69.6517,25778.0
2017-04-10 11:30:00,77.83,77.84,77.63,77.63,40026.0,69.6517,69.6606,69.4727,69.4727,40026.0
2017-04-10 11:35:00,77.63,77.65,77.57,77.58,13255.0,69.4727,69.4906,69.419,69.4279,13255.0
2017-04-10 11:40:00,77.6,77.6,77.49,77.57,16491.0,69.4458,69.4458,69.3474,69.419,16491.0
2017-04-10 11:45:00,77.57,77.65,77.56,77.65,18767.0,69.419,69.4906,69.41,69.4906,18767.0
2017-04-10 11:50:00,77.65,77.7,77.61,77.67,9853.0,69.4906,69.5353,69.4548,69.5085,9853.0
2017-04-10 11:55:00,77.66,77.66,77.59,77.6,14886.0,69.4995,69.4995,69.4369,69.4458,14886.0
2017-04-10 12:00:00,77.6,77.64,77.59,77.63,20005.0,69.4458,69.4816,69.4369,69.4727,20005.0
2017-04-10 12:05:00,77.63,77.66,77.55,77.56,12365.0,69.4727,69.4995,69.4011,69.41,12365.0
2017-04-10 12:10:00,77.59,77.59,77.41,77.44,22632.0,69.4369,69.4369,69.2758,69.3027,22632.0
2017-04-10 12:15:00,77.44,77.49,77.44,77.45,10959.0,69.3027,69.3474,69.3027,69.3116,10959.0
2017-04-10 12:20:00,77.45,77.46,77.38,77.38,11788.0,69.3116,69.3206,69.249,69.249,11788.0
2017-04-10 12:25:00,77.37,77.47,77.36,77.45,8275.0,69.24,69.3295,69.2311,69.3116,8275.0
2017-04-10 12:30:00,77.45,77.5,77.4,77.48,18132.0,69.3116,69.3564,69.2669,69.3385,18132.0
2017-04-10 12:35:00,77.48,77.5,77.44,77.48,13208.0,69.3385,69.3564,69.3027,69.3385,13208.0
2017-04-10 12:40:00,77.48,77.58,77.48,77.58,15317.0,69.3385,69.4279,69.3385,69.4279,15317.0
2017-04-10 12:45:00,77.57,77.65,77.55,77.65,10356.0,69.419,69.4906,69.4011,69.4906,10356.0
2017-04-10 12:50:00,77.66,77.76,77.65,77.76,21148.0,69.4995,69.589,69.4906,69.589,21148.0
2017-04-10 12:55:00,77.77,77.8,77.77,77.79,16477.0,69.598,69.6248,69.598,69.6159,16477.0
2017-04-10 13:00:00,77.78,77.78,77.72,77.73,10918.0,69.6069,69.6069,69.5532,69.5622,10918.0
2017-04-10 13:05:00,77.73,77.8,77.73,77.74,13879.0,69.5622,69.6248,69.5622,69.5711,13879.0
2017-04-10 13:10:00,77.74,77.78,77.72,77.76,9221.0,69.5711,69.6069,69.5532,69.589,9221.0
2017-04-10 13:15:00,77.77,77.78,77.7,77.71,9743.0,69.598,69.6069,69.5353,69.5443,9743.0
2017-04-10 13:20:00,77.7,77.77,77.7,77.76,9268.0,69.5353,69.598,69.5353,69.589,9268.0
2017-04-10 13:25:00,77.76,77.76,77.7,77.7,11164.0,69.589,69.589,69.5353,69.5353,11164.0
2017-04-10 13:30:00,77.72,77.76,77.71,77.75,15142.0,69.5532,69.589,69.5443,69.5801,15142.0
2017-04-10 13:35:00,77.75,77.87,77.75,77.85,17643.0,69.5801,69.6875,69.5801,69.6696,17643.0
2017-04-10 13:40:00,77.85,77.87,77.81,77.82,9811.0,69.6696,69.6875,69.6338,69.6427,9811.0
2017-04-10 13:45:00,77.82,77.83,77.76,77.79,13455.0,69.6427,69.6517,69.589,69.6159,13455.0
2017-04-10 13:50:00,77.78,77.79,77.76,77.79,7951.0,69.6069,69.6159,69.589,69.6159,7951.0
2017-04-10 13:55:00,77.8,77.82,77.78,77.82,11589.0,69.6248,69.6427,69.6069,69.6427,11589.0
2017-04-10 14:00:00,77.81,77.82,77.61,77.61,48130.0,69.6338,69.6427,69.4548,69.4548,48130.0
2017-04-10 14:05:00,77.63,77.68,77.63,77.67,13959.0,69.4727,69.5174,69.4727,69.5085,13959.0
2017-04-10 14:10:00,77.67,77.7,77.65,77.67,27254.0,69.5085,69.5353,69.4906,69.5085,27254.0
2017-04-10 14:15:00,77.67,77.71,77.66,77.7,13979.0,69.5085,69.5443,69.4995,69.5353,13979.0
2017-04-10 14:20:00,77.71,77.75,77.7,77.71,17088.0,69.5443,69.5801,69.5353,69.5443,17088.0
2017-04-10 14:25:00,77.72,77.72,77.62,77.63,8564.0,69.5532,69.5532,69.4637,69.4727,8564.0
2017-04-10 14:30:00,77.63,77.66,77.61,77.63,10661.0,69.4727,69.4995,69.4548,69.4727,10661.0
2017-04-10 14:35:00,77.62,77.63,77.57,77.6,12956.0,69.4637,69.4727,69.419,69.4458,12956.0
2017-04-10 14:40:00,77.6,77.71,77.57,77.71,20800.0,69.4458,69.5443,69.419,69.5443,20800.0
2017-04-10 14:45:00,77.72,77.78,77.7,77.77,12525.0,69.5532,69.6069,69.5353,69.598,12525.0
2017-04-10 14:50:00,77.77,77.77,77.73,77.75,7067.0,69.598,69.598,69.5622,69.5801,7067.0
2017-04-10 14:55:00,77.75,77.77,77.71,77.74,13831.0,69.5801,69.598,69.5443,69.5711,13831.0
2017-04-10 15:00:00,77.75,77.78,77.73,77.77,11986.0,69.5801,69.6069,69.5622,69.598,11986.0
2017-04-10 15:05:00,77.77,77.82,77.73,77.73,17818.0,69.598,69.6427,69.5622,69.5622,17818.0
2017-04-10 15:10:00,77.72,77.76,77.72,77.73,14161.0,69.5532,69.589,69.5532,69.5622,14161.0
2017-04-10 15:15:00,77.73,77.78,77.69,77.71,17081.0,69.5622,69.6069,69.5264,69.5443,17081.0
2017-04-10 15:20:00,77.71,77.71,77.59,77.65,31935.0,69.5443,69.5443,69.4369,69.4906,31935.0
2017-04-10 15:25:00,77.66,77.67,77.62,77.63,15139.0,69.4995,69.5085,69.4637,69.4727,15139.0
2017-04-10 15:30:00,77.64,77.65,77.56,77.6,20795.0,69.4816,69.4906,69.41,69.4458,20795.0
2017-04-10 15:35:00,77.6,77.62,77.56,77.59,18616.0,69.4458,69.4637,69.41,69.4369,18616.0
2017-04-10 15:40:00,77.59,77.59,77.47,77.48,28095.0,69.4369,69.4369,69.3295,69.3385,28095.0
2017-04-10 15:45:00,77.48,77.51,77.43,77.43,53510.0,69.3385,69.3653,69.2937,69.2937,53510.0
2017-04-10 15:50:00,77.43,77.51,77.42,77.44,43569.0,69.2937,69.3653,69.2848,69.3027,43569.0
2017-04-10 15:55:00,77.44,77.53,77.41,77.47,115289.0,69.3027,69.3832,69.2758,69.3295,115289.0
2017-04-11 09:30:00,77.53,77.53,77.09,77.26,103471.0,69.3832,69.3832,68.9894,69.1416,103471.0
2017-04-11 09:35:00,77.26,77.36,77.22,77.24,60495.0,69.1416,69.2311,69.1058,69.1237,60495.0
2017-04-11 09:40:00,77.24,77.32,77.12,77.2,50868.0,69.1237,69.1953,69.0163,69.0879,50868.0
2017-04-11 09:45:00,77.2,77.33,77.16,77.29,36486.0,69.0879,69.2042,69.0521,69.1684,36486.0
2017-04-11 09:50:00,77.29,77.35,77.21,77.32,63357.0,69.1684,69.2221,69.0968,69.1953,63357.0
2017-04-11 09:55:00,77.32,77.39,77.24,77.29,88668.0,69.1953,69.2579,69.1237,69.1684,88668.0
2017-04-11 10:00:00,77.29,77.57,77.29,77.57,46319.0,69.1684,69.419,69.1684,69.419,46319.0
2017-04-11 10:05:00,77.56,77.57,77.41,77.41,25660.0,69.41,69.419,69.2758,69.2758,25660.0
2017-04-11 10:10:00,77.4,77.5,77.34,77.36,28104.0,69.2669,69.3564,69.2132,69.2311,28104.0
2017-04-11 10:15:00,77.37,77.38,77.25,77.37,34128.0,69.24,69.249,69.1326,69.24,34128.0
2017-04-11 10:20:00,77.37,77.37,77.18,77.19,48379.0,69.24,69.24,69.07,69.0789,48379.0
2017-04-11 10:25:00,77.19,77.26,77.14,77.25,27035.0,69.0789,69.1416,69.0342,69.1326,27035.0
2017-04-11 10:30:00,77.24,77.24,77.02,77.07,42457.0,69.1237,69.1237,68.9268,68.9715,42457.0
2017-04-11 10:35:00,77.07,77.15,77.01,77.14,52085.0,68.9715,69.0431,68.9178,69.0342,52085.0
2017-04-11 10:40:00,77.15,77.15,76.92,77.08,56021.0,69.0431,69.0431,68.8373,68.9805,56021.0
2017-04-11 10:45:00,77.08,77.19,77.07,77.15,63774.0,68.9805,69.0789,68.9715,69.0431,63774.0
2017-04-11 10:50:00,77.15,77.15,76.91,76.96,45491.0,69.0431,69.0431,68.8283,68.8731,45491.0
2017-04-11 10:55:00,76.96,77.0,76.85,76.94,22032.0,68.8731,68.9089,68.7747,68.8552,22032.0
2017-04-11 11:00:00,76.94,77.06,76.86,77.01,64207.0,68.8552,68.9626,68.7836,68.9178,64207.0
2017-04-11 11:05:00,77.01,77.09,76.94,76.94,56313.0,68.9178,68.9894,68.8552,68.8552,56313.0
2017-04-11 11:10:00,76.93,76.96,76.77,76.77,42988.0,68.8462,68.8731,68.7031,68.7031,42988.0
2017-04-11 11:15:00,76.78,76.82,76.68,76.8,37055.0,68.712,68.7478,68.6225,68.7299,37055.0
2017-04-11 11:20:00,76.81,76.95,76.77,76.89,34579.0,68.7389,68.8641,68.7031,68.8105,34579.0
2017-04-11 11:25:00,76.89,76.91,76.82,76.9,20629.0,68.8105,68.8283,68.7478,68.8194,20629.0
2017-04-11 11:30:00,76.9,76.94,76.82,76.86,38243.0,68.8194,68.8552,68.7478,68.7836,38243.0
2017-04-11 11:35:00,76.87,76.98,76.85,76.97,44121.0,68.7926,68.891,68.7747,68.882,44121.0
2017-04-11 11:40:00,76.97,76.98,76.89,76.94,28667.0,68.882,68.891,68.8105,68.8552,28667.0
2017-04-11 11:45:00,76.93,76.99,76.87,76.98,52417.0,68.8462,68.8999,68.7926,68.891,52417.0
2017-04-11 11:50:00,76.98,77.01,76.95,76.99,129363.0,68.891,68.9178,68.8641,68.8999,129363.0
2017-04-11 11:55:00,76.99,77.01,76.93,76.97,43750.0,68.8999,68.9178,68.8462,68.882,43750.0
2017-04-11 12:00:00,76.97,76.98,76.84,76.85,18950.0,68.882,68.891,68.7657,68.7747,18950.0
2017-04-11 12:05:00,76.85,76.91,76.82,76.87,21758.0,68.7747,68.8283,68.7478,68.7926,21758.0
2017-04-11 12:10:00,76.86,76.98,76.86,76.94,30195.0,68.7836,68.891,68.7836,68.8552,30195.0
2017-04-11 12:15:00,76.94,77.01,76.94,76.99,43301.0,68.8552,68.9178,68.8552,68.8999,43301.0
2017-04-11 12:20:00,77.0,77.09,76.97,77.07,112629.0,68.9089,68.9894,68.882,68.9715,112629.0
2017-04-11 12:25:00,77.07,77.1,77.0,77.05,57563.0,68.9715,68.9984,68.9089,68.9536,57563.0
2017-04-11 12:30:00,77.04,77.13,77.04,77.09,29393.0,68.9447,69.0252,68.9447,68.9894,29393.0
2017-04-11 12:35:00,77.1,77.18,77.1,77.16,27906.0,68.9984,69.07,68.9984,69.0521,27906.0
2017-04-11 12:40:00,77.15,77.16,77.09,77.13,19004.0,69.0431,69.0521,68.9894,69.0252,19004.0
2017-04-11 12:45:00,77.13,77.15,77.09,77.09,30580.0,69.0252,69.0431,68.9894,68.9894,30580.0
2017-04-11 12:50:00,77.09,77.19,77.09,77.18,22181.0,68.9894,69.0789,68.9894,69.07,22181.0
2017-04-11 12:55:00,77.18,77.19,77.14,77.14,19852.0,69.07,69.0789,69.0342,69.0342,19852.0
2017-04-11 13:00:00,77.14,77.22,77.14,77.2,82479.0,69.0342,69.1058,69.0342,69.0879,82479.0
2017-04-11 13:05:00,77.2,77.28,77.2,77.23,38163.0,69.0879,69.1595,69.0879,69.1147,38163.0
2017-04-11 13:10:00,77.24,77.26,77.17,77.2,12563.0,69.1237,69.1416,69.061,69.0879,12563.0
2017-04-11 13:15:00,77.2,77.29,77.19,77.26,14366.0,69.0879,69.1684,69.0789,69.1416,14366.0
2017-04-11 13:20:00,77.25,77.3,77.18,77.18,17089.0,69.1326,69.1774,69.07,69.07,17089.0
2017-04-11 13:25:00,77.18,77.27,77.18,77.24,19142.0,69.07,69.1505,69.07,69.1237,19142.0
2017-04-11 13:30:00,77.24,77.26,77.18,77.19,15236.0,69.1237,69.1416,69.07,69.0789,15236.0
2017-04-11 13:35:00,77.2,77.25,77.2,77.23,18827.0,69.0879,69.1326,69.0879,69.1147,18827.0
2017-04-11 13:40:00,77.23,77.25,77.09,77.1,19985.0,69.1147,69.1326,68.9894,68.9984,19985.0
2017-04-11 13:45:00,77.1,77.15,77.09,77.09,12890.0,68.9984,69.0431,68.9894,68.9894,12890.0
2017-04-11 13:50:00,77.09,77.15,77.09,77.15,110785.0,68.9894,69.0431,68.9894,69.0431,110785.0
2017-04-11 13:55:00,77.16,77.19,77.11,77.18,14150.0,69.0521,69.0789,69.0073,69.07,14150.0
2017-04-11 14:00:00,77.17,77.21,77.15,77.18,20476.0,69.061,69.0968,69.0431,69.07,20476.0
2017-04-11 14:05:00,77.18,77.23,77.17,77.2,21216.0,69.07,69.1147,69.061,69.0879,21216.0
2017-04-11 14:10:00,77.21,77.22,77.06,77.14,26576.0,69.0968,69.1058,68.9626,69.0342,26576.0
2017-04-11 14:15:00,77.15,77.17,77.13,77.16,14310.0,69.0431,69.061,69.0252,69.0521,14310.0
2017-04-11 14:20:00,77.15,77.19,77.08,77.1,44505.0,69.0431,69.0789,68.9805,68.9984,44505.0
2017-04-11 14:25:00,77.11,77.13,77.06,77.1,28318.0,69.0073,69.0252,68.9626,68.9984,28318.0
2017-04-11 14:30:00,77.1,77.15,77.08,77.14,34530.0,68.9984,69.0431,68.9805,69.0342,34530.0
2017-04-11 14:35:00,77.15,77.2,77.14,77.16,19191.0,69.0431,69.0879,69.0342,69.0521,19191.0
2017-04-11 14:40:00,77.15,77.16,77.08,77.1,37460.0,69.0431,69.0521,68.9805,68.9984,37460.0
2017-04-11 14:45:00,77.09,77.2,77.09,77.19,44739.0,68.9894,69.0879,68.9894,69.0789,44739.0
2017-04-11 14:50:00,77.2,77.27,77.17,77.24,30214.0,69.0879,69.1505,69.061,69.1237,30214.0
2017-04-11 14:55:00,77.25,77.26,77.16,77.17,85188.0,69.1326,69.1416,69.0521,69.061,85188.0
2017-04-11 15:00:00,77.17,77.22,77.15,77.15,39246.0,69.061,69.1058,69.0431,69.0431,39246.0
2017-04-11 15:05:00,77.15,77.17,77.08,77.12,33001.0,69.0431,69.061,68.9805,69.0163,33001.0
2017-04-11 15:10:00,77.12,77.15,77.05,77.08,26032.0,69.0163,69.0431,68.9536,68.9805,26032.0
2017-04-11 15:15:00,77.08,77.1,77.04,77.1,31989.0,68.9805,68.9984,68.9447,68.9984,31989.0
2017-04-11 15:20:00,77.1,77.11,77.06,77.09,37173.0,68.9984,69.0073,68.9626,68.9894,37173.0
2017-04-11 15:25:00,77.09,77.12,77.07,77.09,39598.0,68.9894,69.0163,68.9715,68.9894,39598.0
2017-04-11 15:30:00,77.09,77.14,77.07,77.14,44447.0,68.9894,69.0342,68.9715,69.0342,44447.0
2017-04-11 15:35:00,77.14,77.17,77.08,77.15,112222.0,69.0342,69.061,68.9805,69.0431,112222.0
2017-04-11 15:40:00,77.15,77.16,77.09,77.12,80631.0,69.0431,69.0521,68.9894,69.0163,80631.0
2017-04-11 15:45:00,77.11,77.2,77.1,77.18,72232.0,69.0073,69.0879,68.9984,69.07,72232.0
2017-04-11 15:50:00,77.18,77.21,77.1,77.13,93222.0,69.07,69.0968,68.9984,69.0252,93222.0
2017-04-11 15:55:00,77.13,77.26,77.11,77.26,136088.0,69.0252,69.1416,69.0073,69.1416,136088.0
2017-04-12 09:30:00,77.39,77.48,77.11,77.23,99789.0,69.2579,69.3385,69.0073,69.1147,99789.0
2017-04-12 09:35:00,77.2,77.33,77.11,77.24,45837.0,69.0879,69.2042,69.0073,69.1237,45837.0
2017-04-12 09:40:00,77.26,77.33,77.2,77.24,41300.0,69.1416,69.2042,69.0879,69.1237,41300.0
2017-04-12 09:45:00,77.24,77.29,77.18,77.22,33716.0,69.1237,69.1684,69.07,69.1058,33716.0
2017-04-12 09:50:00,77.22,77.27,77.16,77.24,43405.0,69.1058,69.1505,69.0521,69.1237,43405.0
2017-04-12 09:55:00,77.23,77.25,77.14,77.14,21330.0,69.1147,69.1326,69.0342,69.0342,21330.0
2017-04-12 10:00:00,77.14,77.19,77.08,77.17,19223.0,69.0342,69.0789,68.9805,69.061,19223.0
2017-04-12 10:05:00,77.16,77.2,77.11,77.14,11127.0,69.0521,69.0879,69.0073,69.0342,11127.0
2017-04-12 10:10:00,77.14,77.15,77.04,77.11,16018.0,69.0342,69.0431,68.9447,69.0073,16018.0
2017-04-12 10:15:00,77.12,77.27,77.11,77.21,26316.0,69.0163,69.1505,69.0073,69.0968,26316.0
2017-04-12 10:20:00,77.22,77.24,77.11,77.14,20547.0,69.1058,69.1237,69.0073,69.0342,20547.0
2017-04-12 10:25:00,77.13,77.13,77.01,77.02,11992.0,69.0252,69.0252,68.9178,68.9268,11992.0
2017-04-12 10:30:00,77.04,77.12,77.01,77.04,18503.0,68.9447,69.0163,68.9178,68.9447,18503.0
2017-04-12 10:35:00,77.04,77.11,76.97,77.05,16723.0,68.9447,69.0073,68.882,68.9536,16723.0
2017-04-12 10:40:00,77.05,77.05,76.93,76.93,17926.0,68.9536,68.9536,68.8462,68.8462,17926.0
2017-04-12 10:45:00,76.94,76.95,76.86,76.93,18096.0,68.8552,68.8641,68.7836,68.8462,18096.0
2017-04-12 10:50:00,76.91,76.95,76.83,76.91,19110.0,68.8283,68.8641,68.7568,68.8283,19110.0
2017-04-12 10:55:00,76.91,76.98,76.83,76.88,58634.0,68.8283,68.891,68.7568,68.8015,58634.0
2017-04-12 11:00:00,76.89,76.91,76.84,76.86,17075.0,68.8105,68.8283,68.7657,68.7836,17075.0
2017-04-12 11:05:00,76.88,77.01,76.88,76.97,21875.0,68.8015,68.9178,68.8015,68.882,21875.0
2017-04-12 11:10:00,76.97,77.01,76.95,76.95,13885.0,68.882,68.9178,68.8641,68.8641,13885.0
2017-04-12 11:15:00,76.95,77.0,76.94,76.94,22992.0,68.8641,68.9089,68.8552,68.8552,22992.0
2017-04-12 11:20:00,76.95,76.96,76.87,76.91,38793.0,68.8641,68.8731,68.7926,68.8283,38793.0
2017-04-12 11:25:00,76.9,76.95,76.88,76.88,37499.0,68.8194,68.8641,68.8015,68.8015,37499.0
2017-04-12 11:30:00,76.88,76.89,76.82,76.83,21308.0,68.8015,68.8105,68.7478,68.7568,21308.0
2017-04-12 11:35:00,76.84,76.84,76.71,76.75,18081.0,68.7657,68.7657,68.6494,68.6852,18081.0
2017-04-12 11:40:00,76.75,76.81,76.74,76.76,13297.0,68.6852,68.7389,68.6762,68.6941,13297.0
2017-04-12 11:45:00,76.75,76.76,76.67,76.7,43478.0,68.6852,68.6941,68.6136,68.6404,43478.0
2017-04-12 11:50:00,76.7,76.7,76.58,76.59,52719.0,68.6404,68.6404,68.533,68.542,52719.0
2017-04-12 11:55:00,76.59,76.73,76.59,76.69,40391.0,68.542,68.6673,68.542,68.6315,40391.0
2017-04-12 12:00:00,76.69,76.73,76.64,76.72,22258.0,68.6315,68.6673,68.5867,68.6583,22258.0
2017-04-12 12:05:00,76.71,76.76,76.7,76.74,12042.0,68.6494,68.6941,68.6404,68.6762,12042.0
2017-04-12 12:10:00,76.75,76.81,76.75,76.81,11312.0,68.6852,68.7389,68.6852,68.7389,11312.0
2017-04-12 12:15:00,76.82,76.86,76.79,76.8,17222.0,68.7478,68.7836,68.721,68.7299,17222.0
2017-04-12 12:20:00,76.78,76.8,76.69,76.7,39044.0,68.712,68.7299,68.6315,68.6404,39044.0
2017-04-12 12:25:00,76.7,76.74,76.62,76.64,23404.0,68.6404,68.6762,68.5688,68.5867,23404.0
2017-04-12 12:30:00,76.64,76.74,76.62,76.71,34791.0,68.5867,68.6762,68.5688,68.6494,34791.0
2017-04-12 12:35:00,76.72,76.76,76.68,76.71,19803.0,68.6583,68.6941,68.6225,68.6494,19803.0
2017-04-12 12:40:00,76.72,76.79,76.71,76.77,12022.0,68.6583,68.721,68.6494,68.7031,12022.0
2017-04-12 12:45:00,76.77,76.8,76.76,76.77,19058.0,68.7031,68.7299,68.6941,68.7031,19058.0
2017-04-12 12:50:00,76.76,76.77,76.66,76.69,22329.0,68.6941,68.7031,68.6046,68.6315,22329.0
2017-04-12 12:55:00,76.69,76.7,76.65,76.69,29233.0,68.6315,68.6404,68.5957,68.6315,29233.0
2017-04-12 13:00:00,76.69,76.75,76.68,76.74,34832.0,68.6315,68.6852,68.6225,68.6762,34832.0
2017-04-12 13:05:00,76.73,76.82,76.69,76.8,18695.0,68.6673,68.7478,68.6315,68.7299,18695.0
2017-04-12 13:10:00,76.8,76.87,76.8,76.81,13249.0,68.7299,68.7926,68.7299,68.7389,13249.0
2017-04-12 13:15:00,76.82,76.91,76.82,76.9,53974.0,68.7478,68.8283,68.7478,68.8194,53974.0
2017-04-12 13:20:00,76.9,76.91,76.84,76.88,54468.0,68.8194,68.8283,68.7657,68.8015,54468.0
2017-04-12 13:25:00,76.88,76.88,76.83,76.85,16500.0,68.8015,68.8015,68.7568,68.7747,16500.0
2017-04-12 13:30:00,76.85,76.86,76.81,76.86,12861.0,68.7747,68.7836,68.7389,68.7836,12861.0
2017-04-12 13:35:00,76.88,76.96,76.86,76.96,81117.0,68.8015,68.8731,68.7836,68.8731,81117.0
2017-04-12 13:40:00,76.96,77.03,76.96,76.98,74495.0,68.8731,68.9357,68.8731,68.891,74495.0
2017-04-12 13:45:00,76.99,77.05,76.95,77.05,20629.0,68.8999,68.9536,68.8641,68.9536,20629.0
2017-04-12 13:50:00,77.05,77.05,76.99,77.04,31827.0,68.9536,68.9536,68.8999,68.9447,31827.0
2017-04-12 13:55:00,77.05,77.1,76.99,77.09,33101.0,68.9536,68.9984,68.8999,68.9894,33101.0
2017-04-12 14:00:00,77.11,77.11,77.01,77.01,36249.0,69.0073,69.0073,68.9178,68.9178,36249.0
2017-04-12 14:05:00,77.0,77.06,77.0,77.03,26129.0,68.9089,68.9626,68.9089,68.9357,26129.0
2017-04-12 14:10:00,77.02,77.04,76.99,77.01,18413.0,68.9268,68.9447,68.8999,68.9178,18413.0
2017-04-12 14:15:00,77.01,77.05,76.99,77.02,18752.0,68.9178,68.9536,68.8999,68.9268,18752.0
2017-04-12 14:20:00,77.01,77.06,77.0,77.04,18842.0,68.9178,68.9626,68.9089,68.9447,18842.0
2017-04-12 14:25:00,77.03,77.05,77.0,77.0,28636.0,68.9357,68.9536,68.9089,68.9089,28636.0
2017-04-12 14:30:00,76.99,77.05,76.98,77.05,27666.0,68.8999,68.9536,68.891,68.9536,27666.0
2017-04-12 14:35:00,77.04,77.06,76.94,76.94,60492.0,68.9447,68.9626,68.8552,68.8552,60492.0
2017-04-12 14:40:00,76.94,76.94,76.88,76.88,15217.0,68.8552,68.8552,68.8015,68.8015,15217.0
2017-04-12 14:45:00,76.88,76.88,76.82,76.84,35595.0,68.8015,68.8015,68.7478,68.7657,35595.0
2017-04-12 14:50:00,76.85,76.9,76.81,76.89,28923.0,68.7747,68.8194,68.7389,68.8105,28923.0
2017-04-12 14:55:00,76.9,76.92,76.88,76.9,11298.0,68.8194,68.8373,68.8015,68.8194,11298.0
2017-04-12 15:00:00,76.9,76.93,76.88,76.91,12195.0,68.8194,68.8462,68.8015,68.8283,12195.0
2017-04-12 15:05:00,76.9,76.9,76.86,76.88,13361.0,68.8194,68.8194,68.7836,68.8015,13361.0
2017-04-12 15:10:00,76.88,76.93,76.82,76.85,31191.0,68.8015,68.8462,68.7478,68.7747,31191.0
2017-04-12 15:15:00,76.85,76.85,76.66,76.68,36242.0,68.7747,68.7747,68.6046,68.6225,36242.0
2017-04-12 15:20:00,76.67,76.85,76.66,76.77,44120.0,68.6136,68.7747,68.6046,68.7031,44120.0
2017-04-12 15:25:00,76.77,76.78,76.71,76.73,23122.0,68.7031,68.712,68.6494,68.6673,23122.0
2017-04-12 15:30:00,76.74,76.83,76.74,76.81,39442.0,68.6762,68.7568,68.6762,68.7389,39442.0
2017-04-12 15:35:00,76.81,76.81,76.76,76.77,37411.0,68.7389,68.7389,68.6941,68.7031,37411.0
2017-04-12 15:40:00,76.76,76.79,76.64,76.68,75419.0,68.6941,68.721,68.5867,68.6225,75419.0
2017-04-12 15:45:00,76.67,76.71,76.58,76.59,95288.0,68.6136,68.6494,68.533,68.542,95288.0
2017-04-12 15:50:00,76.6,76.66,76.59,76.64,91842.0,68.5509,68.6046,68.542,68.5867,91842.0
2017-04-12 15:55:00,76.63,76.71,76.63,76.67,115649.0,68.5778,68.6494,68.5778,68.6136,115649.0
2017-04-13 09:30:00,76.33,76.4,75.7,76.02,116341.0,68.3093,68.3719,67.7455,68.0319,116341.0
2017-04-13 09:35:00,76.02,76.37,75.98,76.35,28188.0,68.0319,68.3451,67.9961,68.3272,28188.0
2017-04-13 09:40:00,76.35,76.45,76.24,76.4,46789.0,68.3272,68.4167,68.2288,68.3719,46789.0
2017-04-13 09:45:00,76.39,76.46,76.33,76.43,79018.0,68.363,68.4256,68.3093,68.3988,79018.0
2017-04-13 09:50:00,76.43,76.66,76.42,76.61,129687.0,68.3988,68.6046,68.3898,68.5599,129687.0
2017-04-13 09:55:00,76.62,76.73,76.59,76.62,132831.0,68.5688,68.6673,68.542,68.5688,132831.0
2017-04-13 10:00:00,76.65,76.81,76.58,76.77,51351.0,68.5957,68.7389,68.533,68.7031,51351.0
2017-04-13 10:05:00,76.76,76.76,76.68,76.71,33916.0,68.6941,68.6941,68.6225,68.6494,33916.0
2017-04-13 10:10:00,76.71,76.76,76.53,76.54,63262.0,68.6494,68.6941,68.4883,68.4972,63262.0
2017-04-13 10:15:00,76.55,76.65,76.43,76.48,85531.0,68.5062,68.5957,68.3988,68.4435,85531.0
2017-04-13 10:20:00,76.48,76.59,76.32,76.58,79947.0,68.4435,68.542,68.3003,68.533,79947.0
2017-04-13 10:25:00,76.58,76.6,76.44,76.47,29530.0,68.533,68.5509,68.4077,68.4346,29530.0
2017-04-13 10:30:00,76.47,76.56,76.46,76.46,39291.0,68.4346,68.5151,68.4256,68.4256,39291.0
2017-04-13 10:35:00,76.48,76.51,76.42,76.48,40005.0,68.4435,68.4704,68.3898,68.4435,40005.0
2017-04-13 10:40:00,76.47,76.53,76.44,76.5,53699.0,68.4346,68.4883,68.4077,68.4614,53699.0
2017-04-13 10:45:00,76.5,76.53,76.42,76.48,40924.0,68.4614,68.4883,68.3898,68.4435,40924.0
2017-04-13 10:50:00,76.48,76.51,76.41,76.41,70345.0,68.4435,68.4704,68.3809,68.3809,70345.0
2017-04-13 10:55:00,76.41,76.46,76.37,76.42,31251.0,68.3809,68.4256,68.3451,68.3898,31251.0
2017-04-13 11:00:00,76.42,76.51,76.42,76.46,33066.0,68.3898,68.4704,68.3898,68.4256,33066.0
2017-04-13 11:05:00,76.48,76.48,76.4,76.45,15959.0,68.4435,68.4435,68.3719,68.4167,15959.0
2017-04-13 11:10:00,76.45,76.46,76.4,76.41,13806.0,68.4167,68.4256,68.3719,68.3809,13806.0
2017-04-13 11:15:00,76.41,76.41,76.31,76.38,28309.0,68.3809,68.3809,68.2914,68.354,28309.0
2017-04-13 11:20:00,76.38,76.45,76.37,76.43,21334.0,68.354,68.4167,68.3451,68.3988,21334.0
2017-04-13 11:25:00,76.42,76.47,76.42,76.46,26034.0,68.3898,68.4346,68.3898,68.4256,26034.0
2017-04-13 11:30:00,76.46,76.48,76.41,76.45,14828.0,68.4256,68.4435,68.3809,68.4167,14828.0
2017-04-13 11:35:00,76.47,76.48,76.39,76.39,21678.0,68.4346,68.4435,68.363,68.363,21678.0
2017-04-13 11:40:00,76.41,76.45,76.41,76.44,17852.0,68.3809,68.4167,68.3809,68.4077,17852.0
2017-04-13 11:45:00,76.43,76.51,76.43,76.47,50486.0,68.3988,68.4704,68.3988,68.4346,50486.0
2017-04-13 11:50:00,76.48,76.59,76.48,76.58,21962.0,68.4435,68.542,68.4435,68.533,21962.0
2017-04-13 11:55:00,76.58,76.58,76.53,76.55,16452.0,68.533,68.533,68.4883,68.5062,16452.0
2017-04-13 12:00:00,76.55,76.55,76.47,76.49,14936.0,68.5062,68.5062,68.4346,68.4525,14936.0
2017-04-13 12:05:00,76.49,76.49,76.35,76.38,26516.0,68.4525,68.4525,68.3272,68.354,26516.0
2017-04-13 12:10:00,76.38,76.42,76.34,76.39,21755.0,68.354,68.3898,68.3182,68.363,21755.0
2017-04-13 12:15:00,76.38,76.43,76.34,76.34,26444.0,68.354,68.3988,68.3182,68.3182,26444.0
2017-04-13 12:20:00,76.35,76.37,76.23,76.23,21883.0,68.3272,68.3451,68.2198,68.2198,21883.0
2017-04-13 12:25:00,76.23,76.3,76.23,76.24,24303.0,68.2198,68.2824,68.2198,68.2288,24303.0
2017-04-13 12:30:00,76.25,76.34,76.25,76.28,74898.0,68.2377,68.3182,68.2377,68.2645,74898.0
2017-04-13 12:35:00,76.28,76.29,76.21,76.25,26569.0,68.2645,68.2735,68.2019,68.2377,26569.0
2017-04-13 12:40:00,76.25,76.26,76.11,76.18,47058.0,68.2377,68.2467,68.1124,68.1751,47058.0
2017-04-13 12:45:00,76.18,76.2,76.1,76.1,17438.0,68.1751,68.193,68.1035,68.1035,17438.0
2017-04-13 12:50:00,76.1,76.23,76.1,76.18,24962.0,68.1035,68.2198,68.1035,68.1751,24962.0
2017-04-13 12:55:00,76.18,76.18,76.06,76.09,34959.0,68.1751,68.1751,68.0677,68.0945,34959.0
2017-04-13 13:00:00,76.1,76.13,75.99,76.01,22032.0,68.1035,68.1303,68.005,68.0229,22032.0
2017-04-13 13:05:00,76.02,76.02,75.91,75.98,26097.0,68.0319,68.0319,67.9334,67.9961,26097.0
2017-04-13 13:10:00,75.99,76.01,75.93,76.0,24288.0,68.005,68.0229,67.9513,68.014,24288.0
2017-04-13 13:15:00,76.01,76.01,75.93,75.99,40891.0,68.0229,68.0229,67.9513,68.005,40891.0
2017-04-13 13:20:00,76.0,76.0,75.96,75.99,16364.0,68.014,68.014,67.9782,68.005,16364.0
2017-04-13 13:25:00,75.98,76.03,75.97,76.01,34182.0,67.9961,68.0408,67.9871,68.0229,34182.0
2017-04-13 13:30:00,76.02,76.13,76.01,76.13,21194.0,68.0319,68.1303,68.0229,68.1303,21194.0
2017-04-13 13:35:00,76.13,76.13,76.09,76.1,12931.0,68.1303,68.1303,68.0945,68.1035,12931.0
2017-04-13 13:40:00,76.1,76.12,76.0,76.02,22453.0,68.1035,68.1214,68.014,68.0319,22453.0
2017-04-13 13:45:00,76.01,76.01,75.86,75.89,30588.0,68.0229,68.0229,67.8887,67.9155,30588.0
2017-04-13 13:50:00,75.89,76.01,75.89,75.96,11576.0,67.9155,68.0229,67.9155,67.9782,11576.0
2017-04-13 13:55:00,75.99,76.02,75.98,75.98,10229.0,68.005,68.0319,67.9961,67.9961,10229.0
2017-04-13 14:00:00,75.98,76.02,75.96,76.0,30143.0,67.9961,68.0319,67.9782,68.014,30143.0
2017-04-13 14:05:00,75.99,76.03,75.98,75.99,47048.0,68.005,68.0408,67.9961,68.005,47048.0
2017-04-13 14:10:00,76.0,76.1,76.0,76.09,27877.0,68.014,68.1035,68.014,68.0945,27877.0
2017-04-13 14:15:00,76.09,76.12,76.06,76.09,19225.0,68.0945,68.1214,68.0677,68.0945,19225.0
2017-04-13 14:20:00,76.1,76.15,76.09,76.11,12170.0,68.1035,68.1482,68.0945,68.1124,12170.0
2017-04-13 14:25:00,76.13,76.18,76.12,76.13,15153.0,68.1303,68.1751,68.1214,68.1303,15153.0
2017-04-13 14:30:00,76.13,76.19,76.13,76.16,14400.0,68.1303,68.184,68.1303,68.1572,14400.0
2017-04-13 14:35:00,76.15,76.17,76.08,76.09,9389.0,68.1482,68.1661,68.0856,68.0945,9389.0
2017-04-13 14:40:00,76.09,76.14,76.09,76.14,19296.0,68.0945,68.1393,68.0945,68.1393,19296.0
2017-04-13 14:45:00,76.13,76.14,76.11,76.12,5860.0,68.1303,68.1393,68.1124,68.1214,5860.0
2017-04-13 14:50:00,76.11,76.14,76.08,76.09,13710.0,68.1124,68.1393,68.0856,68.0945,13710.0
2017-04-13 14:55:00,76.09,76.17,76.07,76.16,18433.0,68.0945,68.1661,68.0766,68.1572,18433.0
2017-04-13 15:00:00,76.17,76.2,76.11,76.11,20805.0,68.1661,68.193,68.1124,68.1124,20805.0
2017-04-13 15:05:00,76.11,76.11,75.98,75.98,50657.0,68.1124,68.1124,67.9961,67.9961,50657.0
2017-04-13 15:10:00,75.99,76.0,75.95,75.97,25797.0,68.005,68.014,67.9692,67.9871,25797.0
2017-04-13 15:15:00,75.97,76.0,75.89,76.0,34701.0,67.9871,68.014,67.9155,68.014,34701.0
2017-04-13 15:20:00,76.0,76.02,75.95,75.98,35092.0,68.014,68.0319,67.9692,67.9961,35092.0
2017-04-13 15:25:00,75.98,75.99,75.92,75.92,18822.0,67.9961,68.005,67.9424,67.9424,18822.0
2017-04-13 15:30:00,75.91,75.99,75.89,75.92,34782.0,67.9334,68.005,67.9155,67.9424,34782.0
2017-04-13 15:35:00,75.92,75.94,75.85,75.88,41773.0,67.9424,67.9603,67.8797,67.9066,41773.0
2017-04-13 15:40:00,75.87,75.89,75.81,75.86,43536.0,67.8976,67.9155,67.8439,67.8887,43536.0
2017-04-13 15:45:00,75.86,76.02,75.85,76.0,122509.0,67.8887,68.0319,67.8797,68.014,122509.0
2017-04-13 15:50:00,76.0,76.02,75.9,75.92,92228.0,68.014,68.0319,67.9245,67.9424,92228.0
2017-04-13 15:55:00,75.92,75.94,75.79,75.8,191911.0,67.9424,67.9603,67.826,67.835,191911.0
2017-04-17 09:30:00,75.83,76.06,75.73,75.79,94371.0,67.8618,68.0677,67.7723,67.826,94371.0
2017-04-17 09:35:00,75.81,75.88,75.74,75.8,36447.0,67.8439,67.9066,67.7813,67.835,36447.0
2017-04-17 09:40:00,75.8,75.8,75.63,75.72,40611.0,67.835,67.835,67.6829,67.7634,40611.0
2017-04-17 09:45:00,75.72,75.81,75.7,75.8,51704.0,67.7634,67.8439,67.7455,67.835,51704.0
2017-04-17 09:50:00,75.8,75.89,75.76,75.85,50628.0,67.835,67.9155,67.7992,67.8797,50628.0
2017-04-17 09:55:00,75.86,75.87,75.77,75.81,43959.0,67.8887,67.8976,67.8081,67.8439,43959.0
2017-04-17 10:00:00,75.81,75.87,75.77,75.85,30730.0,67.8439,67.8976,67.8081,67.8797,30730.0
2017-04-17 10:05:00,75.85,75.9,75.81,75.84,22172.0,67.8797,67.9245,67.8439,67.8708,22172.0
2017-04-17 10:10:00,75.83,75.84,75.78,75.81,17817.0,67.8618,67.8708,67.8171,67.8439,17817.0
2017-04-17 10:15:00,75.81,75.83,75.74,75.79,37884.0,67.8439,67.8618,67.7813,67.826,37884.0
2017-04-17 10:20:00,75.79,75.82,75.79,75.8,24054.0,67.826,67.8529,67.826,67.835,24054.0
2017-04-17 10:25:00,75.8,75.81,75.76,75.76,14114.0,67.835,67.8439,67.7992,67.7992,14114.0
2017-04-17 10:30:00,75.76,75.82,75.76,75.78,31464.0,67.7992,67.8529,67.7992,67.8171,31464.0
2017-04-17 10:35:00,75.78,75.82,75.73,75.79,21404.0,67.8171,67.8529,67.7723,67.826,21404.0
2017-04-17 10:40:00,75.79,75.81,75.75,75.76,21445.0,67.826,67.8439,67.7902,67.7992,21445.0
2017-04-17 10:45:00,75.76,75.82,75.76,75.78,21110.0,67.7992,67.8529,67.7992,67.8171,21110.0
2017-04-17 10:50:00,75.79,75.87,75.79,75.87,18046.0,67.826,67.8976,67.826,67.8976,18046.0
2017-04-17 10:55:00,75.88,75.94,75.88,75.91,14624.0,67.9066,67.9603,67.9066,67.9334,14624.0
2017-04-17 11:00:00,75.91,75.92,75.86,75.9,43488.0,67.9334,67.9424,67.8887,67.9245,43488.0
2017-04-17 11:05:00,75.91,75.91,75.85,75.9,27914.0,67.9334,67.9334,67.8797,67.9245,27914.0
2017-04-17 11:10:00,75.91,75.91,75.87,75.9,28665.0,67.9334,67.9334,67.8976,67.9245,28665.0
2017-04-17 11:15:00,75.9,75.92,75.86,75.92,23953.0,67.9245,67.9424,67.8887,67.9424,23953.0
2017-04-17 11:20:00,75.92,76.0,75.91,75.99,16836.0,67.9424,68.014,67.9334,68.005,16836.0
2017-04-17 11:25:00,75.99,76.03,75.99,76.0,23010.0,68.005,68.0408,68.005,68.014,23010.0
2017-04-17 11:30:00,76.0,76.01,75.97,76.0,27312.0,68.014,68.0229,67.9871,68.014,27312.0
2017-04-17 11:35:00,76.0,76.01,75.99,76.01,49093.0,68.014,68.0229,68.005,68.0229,49093.0
2017-04-17 11:40:00,76.01,76.03,75.95,75.95,36452.0,68.0229,68.0408,67.9692,67.9692,36452.0
2017-04-17 11:45:00,75.94,75.98,75.91,75.92,16791.0,67.9603,67.9961,67.9334,67.9424,16791.0
2017-04-17 11:50:00,75.93,75.94,75.86,75.86,22882.0,67.9513,67.9603,67.8887,67.8887,22882.0
2017-04-17 11:55:00,75.86,75.9,75.83,75.83,16644.0,67.8887,67.9245,67.8618,67.8618,16644.0
2017-04-17 12:00:00,75.84,75.87,75.81,75.82,21308.0,67.8708,67.8976,67.8439,67.8529,21308.0
2017-04-17 12:05:00,75.82,75.91,75.82,75.9,12951.0,67.8529,67.9334,67.8529,67.9245,12951.0
2017-04-17 12:10:00,75.9,75.95,75.89,75.93,16493.0,67.9245,67.9692,67.9155,67.9513,16493.0
2017-04-17 12:15:00,75.94,75.96,75.92,75.95,18171.0,67.9603,67.9782,67.9424,67.9692,18171.0
2017-04-17 12:20:00,75.94,76.03,75.93,76.03,20371.0,67.9603,68.0408,67.9513,68.0408,20371.0
2017-04-17 12:25:00,76.02,76.03,75.99,75.99,15186.0,68.0319,68.0408,68.005,68.005,15186.0
2017-04-17 12:30:00,75.99,76.01,75.96,75.97,22116.0,68.005,68.0229,67.9782,67.9871,22116.0
2017-04-17 12:35:00,75.96,75.96,75.83,75.89,32469.0,67.9782,67.9782,67.8618,67.9155,32469.0
2017-04-17 12:40:00,75.9,75.9,75.88,75.89,21116.0,67.9245,67.9245,67.9066,67.9155,21116.0
2017-04-17 12:45:00,75.9,75.91,75.87,75.88,24647.0,67.9245,67.9334,67.8976,67.9066,24647.0
2017-04-17 12:50:00,75.88,75.9,75.86,75.9,27431.0,67.9066,67.9245,67.8887,67.9245,27431.0
2017-04-17 12:55:00,75.9,75.91,75.87,75.89,37262.0,67.9245,67.9334,67.8976,67.9155,37262.0
2017-04-17 13:00:00,75.88,75.91,75.86,75.89,23825.0,67.9066,67.9334,67.8887,67.9155,23825.0
2017-04-17 13:05:00,75.9,75.97,75.89,75.95,25428.0,67.9245,67.9871,67.9155,67.9692,25428.0
2017-04-17 13:10:00,75.94,75.96,75.9,75.9,53371.0,67.9603,67.9782,67.9245,67.9245,53371.0
2017-04-17 13:15:00,75.9,75.98,75.9,75.94,10379.0,67.9245,67.9961,67.9245,67.9603,10379.0
2017-04-17 13:20:00,75.94,75.97,75.93,75.95,12947.0,67.9603,67.9871,67.9513,67.9692,12947.0
2017-04-17 13:25:00,75.95,76.03,75.94,76.01,21618.0,67.9692,68.0408,67.9603,68.0229,21618.0
2017-04-17 13:30:00,76.02,76.07,76.01,76.07,13209.0,68.0319,68.0766,68.0229,68.0766,13209.0
2017-04-17 13:35:00,76.08,76.08,75.99,76.02,15345.0,68.0856,68.0856,68.005,68.0319,15345.0
2017-04-17 13:40:00,76.02,76.05,75.99,76.01,26799.0,68.0319,68.0587,68.005,68.0229,26799.0
2017-04-17 13:45:00,76.01,76.01,75.97,76.0,32743.0,68.0229,68.0229,67.9871,68.014,32743.0
2017-04-17 13:50:00,76.0,76.0,75.97,75.98,27910.0,68.014,68.014,67.9871,67.9961,27910.0
2017-04-17 13:55:00,75.98,76.01,75.98,76.0,25603.0,67.9961,68.0229,67.9961,68.014,25603.0
2017-04-17 14:00:00,76.0,76.01,75.98,76.0,36062.0,68.014,68.0229,67.9961,68.014,36062.0
2017-04-17 14:05:00,76.0,76.04,75.98,76.0,40668.0,68.014,68.0498,67.9961,68.014,40668.0
2017-04-17 14:10:00,76.01,76.11,76.01,76.09,13936.0,68.0229,68.1124,68.0229,68.0945,13936.0
2017-04-17 14:15:00,76.1,76.16,76.1,76.13,19888.0,68.1035,68.1572,68.1035,68.1303,19888.0
2017-04-17 14:20:00,76.13,76.15,76.12,76.14,17207.0,68.1303,68.1482,68.1214,68.1393,17207.0
2017-04-17 14:25:00,76.14,76.15,76.11,76.12,13988.0,68.1393,68.1482,68.1124,68.1214,13988.0
2017-04-17 14:30:00,76.13,76.16,76.13,76.15,50397.0,68.1303,68.1572,68.1303,68.1482,50397.0
2017-04-17 14:35:00,76.15,76.16,76.14,76.16,38509.0,68.1482,68.1572,68.1393,68.1572,38509.0
2017-04-17 14:40:00,76.15,76.26,76.14,76.25,43354.0,68.1482,68.2467,68.1393,68.2377,43354.0
2017-04-17 14:45:00,76.26,76.38,76.26,76.3,179049.0,68.2467,68.354,68.2467,68.2824,179049.0
2017-04-17 14:50:00,76.29,76.31,76.27,76.3,22359.0,68.2735,68.2914,68.2556,68.2824,22359.0
2017-04-17 14:55:00,76.29,76.31,76.25,76.28,48487.0,68.2735,68.2914,68.2377,68.2645,48487.0
2017-04-17 15:00:00,76.28,76.31,76.25,76.26,32411.0,68.2645,68.2914,68.2377,68.2467,32411.0
2017-04-17 15:05:00,76.27,76.31,76.25,76.31,35854.0,68.2556,68.2914,68.2377,68.2914,35854.0
2017-04-17 15:10:00,76.3,76.34,76.29,76.33,71723.0,68.2824,68.3182,68.2735,68.3093,71723.0
2017-04-17 15:15:00,76.34,76.47,76.33,76.47,49612.0,68.3182,68.4346,68.3093,68.4346,49612.0
2017-04-17 15:20:00,76.47,76.48,76.42,76.43,76013.0,68.4346,68.4435,68.3898,68.3988,76013.0
2017-04-17 15:25:00,76.44,76.47,76.43,76.46,74277.0,68.4077,68.4346,68.3988,68.4256,74277.0
2017-04-17 15:30:00,76.46,76.57,76.45,76.51,53392.0,68.4256,68.5241,68.4167,68.4704,53392.0
2017-04-17 15:35:00,76.51,76.51,76.48,76.51,68081.0,68.4704,68.4704,68.4435,68.4704,68081.0
2017-04-17 15:40:00,76.51,76.52,76.48,76.51,72488.0,68.4704,68.4793,68.4435,68.4704,72488.0
2017-04-17 15:45:00,76.51,76.62,76.51,76.59,148626.0,68.4704,68.5688,68.4704,68.542,148626.0
2017-04-17 15:50:00,76.6,76.66,76.57,76.66,233123.0,68.5509,68.6046,68.5241,68.6046,233123.0
2017-04-17 15:55:00,76.66,76.71,76.64,76.68,297158.0,68.6046,68.6494,68.5867,68.6225,297158.0
2017-04-18 09:30:00,76.45,76.46,76.25,76.42,56313.0,68.4167,68.4256,68.2377,68.3898,56313.0
2017-04-18 09:35:00,76.43,76.43,76.33,76.42,43516.0,68.3988,68.3988,68.3093,68.3898,43516.0
2017-04-18 09:40:00,76.4,76.48,76.36,76.42,49877.0,68.3719,68.4435,68.3361,68.3898,49877.0
2017-04-18 09:45:00,76.42,76.49,76.36,76.36,30987.0,68.3898,68.4525,68.3361,68.3361,30987.0
2017-04-18 09:50:00,76.33,76.36,76.2,76.24,28527.0,68.3093,68.3361,68.193,68.2288,28527.0
2017-04-18 09:55:00,76.23,76.35,76.18,76.22,39730.0,68.2198,68.3272,68.1751,68.2109,39730.0
2017-04-18 10:00:00,76.22,76.3,76.11,76.12,45792.0,68.2109,68.2824,68.1124,68.1214,45792.0
2017-04-18 10:05:00,76.13,76.17,76.04,76.1,42094.0,68.1303,68.1661,68.0498,68.1035,42094.0
2017-04-18 10:10:00,76.11,76.14,76.07,76.1,28626.0,68.1124,68.1393,68.0766,68.1035,28626.0
2017-04-18 10:15:00,76.09,76.14,75.97,76.0,32715.0,68.0945,68.1393,67.9871,68.014,32715.0
2017-04-18 10:20:00,76.0,76.1,75.96,76.01,41164.0,68.014,68.1035,67.9782,68.0229,41164.0
2017-04-18 10:25:00,75.99,76.05,75.98,76.02,65495.0,68.005,68.0587,67.9961,68.0319,65495.0
2017-04-18 10:30:00,76.01,76.12,76.0,76.11,42500.0,68.0229,68.1214,68.014,68.1124,42500.0
2017-04-18 10:35:00,76.12,76.28,76.12,76.23,28277.0,68.1214,68.2645,68.1214,68.2198,28277.0
2017-04-18 10:40:00,76.23,76.27,76.19,76.25,21779.0,68.2198,68.2556,68.184,68.2377,21779.0
2017-04-18 10:45:00,76.25,76.26,76.18,76.18,16795.0,68.2377,68.2467,68.1751,68.1751,16795.0
2017-04-18 10:50:00,76.2,76.2,76.07,76.1,18875.0,68.193,68.193,68.0766,68.1035,18875.0
2017-04-18 10:55:00,76.09,76.1,76.01,76.08,22877.0,68.0945,68.1035,68.0229,68.0856,22877.0
2017-04-18 11:00:00,76.07,76.09,76.0,76.01,23520.0,68.0766,68.0945,68.014,68.0229,23520.0
2017-04-18 11:05:00,76.01,76.1,75.99,76.09,27026.0,68.0229,68.1035,68.005,68.0945,27026.0
2017-04-18 11:10:00,76.09,76.18,76.09,76.12,19428.0,68.0945,68.1751,68.0945,68.1214,19428.0
2017-04-18 11:15:00,76.12,76.17,76.1,76.13,19235.0,68.1214,68.1661,68.1035,68.1303,19235.0
2017-04-18 11:20:00,76.13,76.13,76.04,76.06,20896.0,68.1303,68.1303,68.0498,68.0677,20896.0
2017-04-18 11:25:00,76.06,76.23,76.05,76.16,15555.0,68.0677,68.2198,68.0587,68.1572,15555.0
2017-04-18 11:30:00,76.17,76.17,76.04,76.04,17889.0,68.1661,68.1661,68.0498,68.0498,17889.0
2017-04-18 11:35:00,76.03,76.03,75.82,75.82,51094.0,68.0408,68.0408,67.8529,67.8529,51094.0
2017-04-18 11:40:00,75.83,75.86,75.77,75.83,51857.0,67.8618,67.8887,67.8081,67.8618,51857.0
2017-04-18 11:45:00,75.83,75.83,75.76,75.79,18150.0,67.8618,67.8618,67.7992,67.826,18150.0
2017-04-18 11:50:00,75.79,75.82,75.74,75.78,16683.0,67.826,67.8529,67.7813,67.8171,16683.0
2017-04-18 11:55:00,75.78,75.79,75.61,75.65,26785.0,67.8171,67.826,67.665,67.7007,26785.0
2017-04-18 12:00:00,75.63,75.7,75.53,75.67,37104.0,67.6829,67.7455,67.5934,67.7186,37104.0
2017-04-18 12:05:00,75.69,75.72,75.66,75.68,13423.0,67.7365,67.7634,67.7097,67.7276,13423.0
2017-04-18 12:10:00,75.69,75.71,75.64,75.71,12321.0,67.7365,67.7544,67.6918,67.7544,12321.0
2017-04-18 12:15:00,75.72,75.73,75.66,75.7,13690.0,67.7634,67.7723,67.7097,67.7455,13690.0
2017-04-18 12:20:00,75.7,75.76,75.7,75.75,22179.0,67.7455,67.7992,67.7455,67.7902,22179.0
2017-04-18 12:25:00,75.75,75.77,75.71,75.74,15188.0,67.7902,67.8081,67.7544,67.7813,15188.0
2017-04-18 12:30:00,75.73,75.75,75.72,75.72,11168.0,67.7723,67.7902,67.7634,67.7634,11168.0
2017-04-18 12:35:00,75.72,75.72,75.65,75.66,17966.0,67.7634,67.7634,67.7007,67.7097,17966.0
2017-04-18 12:40:00,75.65,75.72,75.65,75.7,13426.0,67.7007,67.7634,67.7007,67.7455,13426.0
2017-04-18 12:45:00,75.7,75.7,75.63,75.67,16749.0,67.7455,67.7455,67.6829,67.7186,16749.0
2017-04-18 12:50:00,75.67,75.74,75.65,75.71,19988.0,67.7186,67.7813,67.7007,67.7544,19988.0
2017-04-18 12:55:00,75.7,75.76,75.69,75.72,24614.0,67.7455,67.7992,67.7365,67.7634,24614.0
2017-04-18 13:00:00,75.73,75.73,75.66,75.71,26894.0,67.7723,67.7723,67.7097,67.7544,26894.0
2017-04-18 13:05:00,75.7,75.72,75.66,75.69,14824.0,67.7455,67.7634,67.7097,67.7365,14824.0
2017-04-18 13:10:00,75.68,75.76,75.67,75.75,22693.0,67.7276,67.7992,67.7186,67.7902,22693.0
2017-04-18 13:15:00,75.75,75.76,75.72,75.74,25699.0,67.7902,67.7992,67.7634,67.7813,25699.0
2017-04-18 13:20:00,75.74,75.76,75.72,75.73,29103.0,67.7813,67.7992,67.7634,67.7723,29103.0
2017-04-18 13:25:00,75.73,75.76,75.71,75.76,32984.0,67.7723,67.7992,67.7544,67.7992,32984.0
2017-04-18 13:30:00,75.76,75.77,75.72,75.77,33136.0,67.7992,67.8081,67.7634,67.8081,33136.0
2017-04-18 13:35:00,75.77,75.79,75.76,75.77,18910.0,67.8081,67.826,67.7992,67.8081,18910.0
2017-04-18 13:40:00,75.78,75.88,75.78,75.87,25398.0,67.8171,67.9066,67.8171,67.8976,25398.0
2017-04-18 13:45:00,75.87,75.95,75.84,75.95,15466.0,67.8976,67.9692,67.8708,67.9692,15466.0
2017-04-18 13:50:00,75.95,75.95,75.88,75.9,13279.0,67.9692,67.9692,67.9066,67.9245,13279.0
2017-04-18 13:55:00,75.91,75.91,75.85,75.89,9674.0,67.9334,67.9334,67.8797,67.9155,9674.0
2017-04-18 14:00:00,75.89,75.94,75.88,75.89,58718.0,67.9155,67.9603,67.9066,67.9155,58718.0
2017-04-18 14:05:00,75.9,75.91,75.87,75.9,28391.0,67.9245,67.9334,67.8976,67.9245,28391.0
2017-04-18 14:10:00,75.89,75.91,75.87,75.88,33638.0,67.9155,67.9334,67.8976,67.9066,33638.0
2017-04-18 14:15:00,75.89,75.99,75.89,75.99,20475.0,67.9155,68.005,67.9155,68.005,20475.0
2017-04-18 14:20:00,76.01,76.01,75.92,75.97,43738.0,68.0229,68.0229,67.9424,67.9871,43738.0
2017-04-18 14:25:00,75.97,76.01,75.93,76.0,23053.0,67.9871,68.0229,67.9513,68.014,23053.0
2017-04-18 14:30:00,75.99,76.01,75.97,76.0,16718.0,68.005,68.0229,67.9871,68.014,16718.0
2017-04-18 14:35:00,76.01,76.03,75.94,75.95,41958.0,68.0229,68.0408,67.9603,67.9692,41958.0
2017-04-18 14:40:00,75.95,75.97,75.84,75.84,20770.0,67.9692,67.9871,67.8708,67.8708,20770.0
2017-04-18 14:45:00,75.84,75.92,75.84,75.92,18698.0,67.8708,67.9424,67.8708,67.9424,18698.0
2017-04-18 14:50:00,75.92,75.95,75.88,75.91,23873.0,67.9424,67.9692,67.9066,67.9334,23873.0
2017-04-18 14:55:00,75.92,75.93,75.83,75.93,25145.0,67.9424,67.9513,67.8618,67.9513,25145.0
2017-04-18 15:00:00,75.93,75.95,75.81,75.81,47423.0,67.9513,67.9692,67.8439,67.8439,47423.0
2017-04-18 15:05:00,75.82,75.86,75.8,75.86,39413.0,67.8529,67.8887,67.835,67.8887,39413.0
2017-04-18 15:10:00,75.86,75.87,75.82,75.83,62913.0,67.8887,67.8976,67.8529,67.8618,62913.0
2017-04-18 15:15:00,75.82,75.83,75.78,75.83,61949.0,67.8529,67.8618,67.8171,67.8618,61949.0
2017-04-18 15:20:00,75.84,75.87,75.78,75.79,81947.0,67.8708,67.8976,67.8171,67.826,81947.0
2017-04-18 15:25:00,75.8,75.81,75.77,75.8,102670.0,67.835,67.8439,67.8081,67.835,102670.0
2017-04-18 15:30:00,75.79,75.84,75.76,75.83,97780.0,67.826,67.8708,67.7992,67.8618,97780.0
2017-04-18 15:35:00,75.83,75.84,75.79,75.8,117481.0,67.8618,67.8708,67.826,67.835,117481.0
2017-04-18 15:40:00,75.8,75.86,75.79,75.84,142719.0,67.835,67.8887,67.826,67.8708,142719.0
2017-04-18 15:45:00,75.83,75.92,75.81,75.85,111438.0,67.8618,67.9424,67.8439,67.8797,111438.0
2017-04-18 15:50:00,75.86,75.86,75.77,75.78,272186.0,67.8887,67.8887,67.8081,67.8171,272186.0
2017-04-18 15:55:00,75.77,75.84,75.74,75.8,232065.0,67.8081,67.8708,67.7813,67.835,232065.0
2017-04-19 09:30:00,76.19,76.28,76.05,76.14,138612.0,68.184,68.2645,68.0587,68.1393,138612.0
2017-04-19 09:35:00,76.16,76.23,76.1,76.18,49823.0,68.1572,68.2198,68.1035,68.1751,49823.0
2017-04-19 09:40:00,76.18,76.19,76.06,76.08,39658.0,68.1751,68.184,68.0677,68.0856,39658.0
2017-04-19 09:45:00,76.07,76.09,75.87,75.95,93389.0,68.0766,68.0945,67.8976,67.9692,93389.0
2017-04-19 09:50:00,75.94,76.05,75.9,75.99,67392.0,67.9603,68.0587,67.9245,68.005,67392.0
2017-04-19 09:55:00,75.99,76.19,75.99,76.14,85719.0,68.005,68.184,68.005,68.1393,85719.0
2017-04-19 10:00:00,76.13,76.13,76.02,76.03,46786.0,68.1303,68.1303,68.0319,68.0408,46786.0
2017-04-19 10:05:00,76.03,76.03,75.94,76.0,39441.0,68.0408,68.0408,67.9603,68.014,39441.0
2017-04-19 10:10:00,76.0,76.04,75.96,75.98,50892.0,68.014,68.0498,67.9782,67.9961,50892.0
2017-04-19 10:15:00,75.98,76.01,75.92,75.94,97351.0,67.9961,68.0229,67.9424,67.9603,97351.0
2017-04-19 10:20:00,75.94,76.0,75.93,75.99,63580.0,67.9603,68.014,67.9513,68.005,63580.0
2017-04-19 10:25:00,75.99,76.03,75.92,75.95,36177.0,68.005,68.0408,67.9424,67.9692,36177.0
2017-04-19 10:30:00,75.94,75.95,75.83,75.94,45456.0,67.9603,67.9692,67.8618,67.9603,45456.0
2017-04-19 10:35:00,75.95,75.97,75.9,75.92,76608.0,67.9692,67.9871,67.9245,67.9424,76608.0
2017-04-19 10:40:00,75.91,75.98,75.88,75.96,76852.0,67.9334,67.9961,67.9066,67.9782,76852.0
2017-04-19 10:45:00,75.97,76.01,75.92,75.92,77147.0,67.9871,68.0229,67.9424,67.9424,77147.0
2017-04-19 10:50:00,75.92,76.01,75.88,76.0,33718.0,67.9424,68.0229,67.9066,68.014,33718.0
2017-04-19 10:55:00,76.0,76.01,75.97,76.0,63106.0,68.014,68.0229,67.9871,68.014,63106.0
2017-04-19 11:00:00,76.0,76.01,75.97,76.0,57440.0,68.014,68.0229,67.9871,68.014,57440.0
2017-04-19 11:05:00,75.99,76.03,75.95,75.97,46048.0,68.005,68.0408,67.9692,67.9871,46048.0
2017-04-19 11:10:00,75.96,75.98,75.93,75.97,26160.0,67.9782,67.9961,67.9513,67.9871,26160.0
2017-04-19 11:15:00,75.97,76.0,75.95,76.0,19715.0,67.9871,68.014,67.9692,68.014,19715.0
2017-04-19 11:20:00,76.0,76.01,75.96,76.0,39966.0,68.014,68.0229,67.9782,68.014,39966.0
2017-04-19 11:25:00,76.01,76.01,75.96,76.0,39111.0,68.0229,68.0229,67.9782,68.014,39111.0
2017-04-19 11:30:00,76.0,76.01,75.96,75.99,20856.0,68.014,68.0229,67.9782,68.005,20856.0
2017-04-19 11:35:00,75.99,76.01,75.96,76.0,113980.0,68.005,68.0229,67.9782,68.014,113980.0
2017-04-19 11:40:00,76.0,76.0,75.95,75.95,45211.0,68.014,68.014,67.9692,67.9692,45211.0
2017-04-19 11:45:00,75.96,75.98,75.93,75.98,42061.0,67.9782,67.9961,67.9513,67.9961,42061.0
2017-04-19 11:50:00,75.98,75.99,75.93,75.94,25776.0,67.9961,68.005,67.9513,67.9603,25776.0
2017-04-19 11:55:00,75.94,75.95,75.89,75.92,33511.0,67.9603,67.9692,67.9155,67.9424,33511.0
2017-04-19 12:00:00,75.92,75.93,75.76,75.76,67616.0,67.9424,67.9513,67.7992,67.7992,67616.0
2017-04-19 12:05:00,75.77,75.78,75.7,75.73,35901.0,67.8081,67.8171,67.7455,67.7723,35901.0
2017-04-19 12:10:00,75.71,75.84,75.68,75.84,41890.0,67.7544,67.8708,67.7276,67.8708,41890.0
2017-04-19 12:15:00,75.84,75.89,75.83,75.84,26376.0,67.8708,67.9155,67.8618,67.8708,26376.0
2017-04-19 12:20:00,75.84,75.93,75.83,75.86,30525.0,67.8708,67.9513,67.8618,67.8887,30525.0
2017-04-19 12:25:00,75.86,75.89,75.83,75.86,30213.0,67.8887,67.9155,67.8618,67.8887,30213.0
2017-04-19 12:30:00,75.87,75.96,75.86,75.94,20578.0,67.8976,67.9782,67.8887,67.9603,20578.0
2017-04-19 12:35:00,75.94,75.96,75.91,75.95,31819.0,67.9603,67.9782,67.9334,67.9692,31819.0
2017-04-19 12:40:00,75.95,75.96,75.91,75.94,29359.0,67.9692,67.9782,67.9334,67.9603,29359.0
2017-04-19 12:45:00,75.94,75.96,75.93,75.94,16604.0,67.9603,67.9782,67.9513,67.9603,16604.0
2017-04-19 12:50:00,75.94,75.96,75.92,75.95,22919.0,67.9603,67.9782,67.9424,67.9692,22919.0
2017-04-19 12:55:00,75.95,75.97,75.93,75.97,25978.0,67.9692,67.9871,67.9513,67.9871,25978.0
2017-04-19 13:00:00,75.97,76.04,75.94,75.94,54015.0,67.9871,68.0498,67.9603,67.9603,54015.0
2017-04-19 13:05:00,75.95,75.96,75.91,75.92,22265.0,67.9692,67.9782,67.9334,67.9424,22265.0
2017-04-19 13:10:00,75.92,75.95,75.87,75.91,22269.0,67.9424,67.9692,67.8976,67.9334,22269.0
2017-04-19 13:15:00,75.9,75.96,75.87,75.95,21299.0,67.9245,67.9782,67.8976,67.9692,21299.0
2017-04-19 13:20:00,75.95,76.01,75.94,76.0,29881.0,67.9692,68.0229,67.9603,68.014,29881.0
2017-04-19 13:25:00,75.99,76.01,75.95,75.96,23867.0,68.005,68.0229,67.9692,67.9782,23867.0
2017-04-19 13:30:00,75.96,76.01,75.96,75.99,24239.0,67.9782,68.0229,67.9782,68.005,24239.0
2017-04-19 13:35:00,75.98,75.98,75.93,75.93,14513.0,67.9961,67.9961,67.9513,67.9513,14513.0
2017-04-19 13:40:00,75.94,76.0,75.91,75.99,21262.0,67.9603,68.014,67.9334,68.005,21262.0
2017-04-19 13:45:00,75.99,76.01,75.96,75.98,28147.0,68.005,68.0229,67.9782,67.9961,28147.0
2017-04-19 13:50:00,75.99,76.01,75.98,75.99,19574.0,68.005,68.0229,67.9961,68.005,19574.0
2017-04-19 13:55:00,75.99,76.01,75.94,75.98,26947.0,68.005,68.0229,67.9603,67.9961,26947.0
2017-04-19 14:00:00,75.98,76.01,75.93,75.93,39060.0,67.9961,68.0229,67.9513,67.9513,39060.0
2017-04-19 14:05:00,75.94,75.99,75.91,75.97,15606.0,67.9603,68.005,67.9334,67.9871,15606.0
2017-04-19 14:10:00,75.96,76.0,75.94,75.95,23288.0,67.9782,68.014,67.9603,67.9692,23288.0
2017-04-19 14:15:00,75.95,75.95,75.87,75.94,30785.0,67.9692,67.9692,67.8976,67.9603,30785.0
2017-04-19 14:20:00,75.95,75.95,75.89,75.91,21465.0,67.9692,67.9692,67.9155,67.9334,21465.0
2017-04-19 14:25:00,75.89,75.97,75.88,75.95,37362.0,67.9155,67.9871,67.9066,67.9692,37362.0
2017-04-19 14:30:00,75.94,75.97,75.89,75.93,29701.0,67.9603,67.9871,67.9155,67.9513,29701.0
2017-04-19 14:35:00,75.93,75.96,75.92,75.95,36031.0,67.9513,67.9782,67.9424,67.9692,36031.0
2017-04-19 14:40:00,75.95,75.96,75.93,75.95,71381.0,67.9692,67.9782,67.9513,67.9692,71381.0
2017-04-19 14:45:00,75.95,76.0,75.89,75.9,48492.0,67.9692,68.014,67.9155,67.9245,48492.0
2017-04-19 14:50:00,75.9,75.91,75.78,75.85,74231.0,67.9245,67.9334,67.8171,67.8797,74231.0
2017-04-19 14:55:00,75.86,75.93,75.85,75.88,47030.0,67.8887,67.9513,67.8797,67.9066,47030.0
2017-04-19 15:00:00,75.87,75.93,75.8,75.88,43154.0,67.8976,67.9513,67.835,67.9066,43154.0
2017-04-19 15:05:00,75.89,75.91,75.84,75.86,51793.0,67.9155,67.9334,67.8708,67.8887,51793.0
2017-04-19 15:10:00,75.86,75.91,75.84,75.87,37941.0,67.8887,67.9334,67.8708,67.8976,37941.0
2017-04-19 15:15:00,75.87,75.98,75.86,75.95,55688.0,67.8976,67.9961,67.8887,67.9692,55688.0
2017-04-19 15:20:00,75.97,75.97,75.88,75.88,54192.0,67.9871,67.9871,67.9066,67.9066,54192.0
2017-04-19 15:25:00,75.88,75.91,75.77,75.79,45138.0,67.9066,67.9334,67.8081,67.826,45138.0
2017-04-19 15:30:00,75.79,75.79,75.68,75.7,76119.0,67.826,67.826,67.7276,67.7455,76119.0
2017-04-19 15:35:00,75.71,75.77,75.7,75.73,93223.0,67.7544,67.8081,67.7455,67.7723,93223.0
2017-04-19 15:40:00,75.73,75.73,75.56,75.58,139426.0,67.7723,67.7723,67.6202,67.6381,139426.0
2017-04-19 15:45:00,75.57,75.6,75.53,75.59,115251.0,67.6292,67.656,67.5934,67.6471,115251.0
2017-04-19 15:50:00,75.59,75.65,75.57,75.64,155726.0,67.6471,67.7007,67.6292,67.6918,155726.0
2017-04-19 15:55:00,75.64,75.66,75.51,75.55,333929.0,67.6918,67.7097,67.5755,67.6113,333929.0
2017-04-20 09:30:00,77.5,78.04,77.46,77.72,423265.0,69.3564,69.8396,69.3206,69.5532,423265.0
2017-04-20 09:35:00,77.74,78.67,77.71,78.55,438923.0,69.5711,70.4034,69.5443,70.296,438923.0
2017-04-20 09:40:00,78.54,78.58,77.96,78.06,371353.0,70.2871,70.3229,69.768,69.8575,371353.0
2017-04-20 09:45:00,78.03,78.17,77.65,78.02,217104.0,69.8307,69.9559,69.4906,69.8217,217104.0
2017-04-20 09:50:00,78.05,78.43,77.95,78.41,178102.0,69.8486,70.1886,69.7591,70.1707,178102.0
2017-04-20 09:55:00,78.41,78.41,78.0,78.05,165419.0,70.1707,70.1707,69.8038,69.8486,165419.0
2017-04-20 10:00:00,78.03,78.34,77.94,78.21,233841.0,69.8307,70.1081,69.7501,69.9917,233841.0
2017-04-20 10:05:00,78.2,78.33,78.08,78.33,181762.0,69.9828,70.0991,69.8754,70.0991,181762.0
2017-04-20 10:10:00,78.33,78.54,78.32,78.37,139230.0,70.0991,70.2871,70.0902,70.1349,139230.0
2017-04-20 10:15:00,78.39,78.54,78.37,78.49,131757.0,70.1528,70.2871,70.1349,70.2423,131757.0
2017-04-20 10:20:00,78.5,78.54,78.37,78.44,116997.0,70.2513,70.2871,70.1349,70.1976,116997.0
2017-04-20 10:25:00,78.44,78.53,78.34,78.48,88103.0,70.1976,70.2781,70.1081,70.2334,88103.0
2017-04-20 10:30:00,78.48,78.53,78.38,78.47,155077.0,70.2334,70.2781,70.1439,70.2244,155077.0
2017-04-20 10:35:00,78.47,78.53,78.43,78.53,97644.0,70.2244,70.2781,70.1886,70.2781,97644.0
2017-04-20 10:40:00,78.53,78.68,78.52,78.65,184220.0,70.2781,70.4124,70.2692,70.3855,184220.0
2017-04-20 10:45:00,78.66,78.79,78.65,78.79,141652.0,70.3945,70.5108,70.3855,70.5108,141652.0
2017-04-20 10:50:00,78.79,78.8,78.64,78.75,130967.0,70.5108,70.5197,70.3766,70.475,130967.0
2017-04-20 10:55:00,78.75,78.9,78.74,78.82,114825.0,70.475,70.6092,70.4661,70.5376,114825.0
2017-04-20 11:00:00,78.82,78.99,78.78,78.91,165486.0,70.5376,70.6898,70.5019,70.6182,165486.0
2017-04-20 11:05:00,78.91,78.96,78.8,78.95,159409.0,70.6182,70.6629,70.5197,70.654,159409.0
2017-04-20 11:10:00,78.95,79.11,78.95,79.06,155299.0,70.654,70.7972,70.654,70.7524,155299.0
2017-04-20 11:15:00,79.06,79.07,78.9,79.0,135352.0,70.7524,70.7614,70.6092,70.6987,135352.0
2017-04-20 11:20:00,79.0,79.12,78.96,79.03,111678.0,70.6987,70.8061,70.6629,70.7256,111678.0
2017-04-20 11:25:00,79.03,79.08,78.97,78.99,126650.0,70.7256,70.7703,70.6719,70.6898,126650.0
2017-04-20 11:30:00,78.99,79.13,78.99,79.1,138884.0,70.6898,70.8151,70.6898,70.7882,138884.0
2017-04-20 11:35:00,79.09,79.3,79.08,79.26,114759.0,70.7793,70.9672,70.7703,70.9314,114759.0
2017-04-20 11:40:00,79.25,79.35,79.18,79.32,73276.0,70.9225,71.012,70.8598,70.9851,73276.0
2017-04-20 11:45:00,79.32,79.45,79.32,79.42,147006.0,70.9851,71.1014,70.9851,71.0746,147006.0
2017-04-20 11:50:00,79.42,79.49,79.38,79.47,89800.0,71.0746,71.1372,71.0388,71.1193,89800.0
2017-04-20 11:55:00,79.48,79.6,79.46,79.54,92659.0,71.1283,71.2357,71.1104,71.182,92659.0
2017-04-20 12:00:00,79.54,79.74,79.54,79.71,88619.0,71.182,71.361,71.182,71.3341,88619.0
2017-04-20 12:05:00,79.72,79.78,79.6,79.64,128863.0,71.3431,71.3968,71.2357,71.2715,128863.0
2017-04-20 12:10:00,79.64,79.71,79.57,79.65,58360.0,71.2715,71.3341,71.2088,71.2804,58360.0
2017-04-20 12:15:00,79.66,79.69,79.61,79.67,78758.0,71.2894,71.3162,71.2446,71.2983,78758.0
2017-04-20 12:20:00,79.66,79.76,79.59,79.64,67903.0,71.2894,71.3789,71.2267,71.2715,67903.0
2017-04-20 12:25:00,79.64,79.7,79.59,79.67,48519.0,71.2715,71.3252,71.2267,71.2983,48519.0
2017-04-20 12:30:00,79.67,79.72,79.64,79.66,77269.0,71.2983,71.3431,71.2715,71.2894,77269.0
2017-04-20 12:35:00,79.65,79.7,79.6,79.69,49245.0,71.2804,71.3252,71.2357,71.3162,49245.0
2017-04-20 12:40:00,79.69,79.81,79.69,79.71,68880.0,71.3162,71.4236,71.3162,71.3341,68880.0
2017-04-20 12:45:00,79.71,79.77,79.63,79.7,98759.0,71.3341,71.3878,71.2625,71.3252,98759.0
2017-04-20 12:50:00,79.7,79.74,79.67,79.69,45294.0,71.3252,71.361,71.2983,71.3162,45294.0
2017-04-20 12:55:00,79.69,79.76,79.66,79.67,70369.0,71.3162,71.3789,71.2894,71.2983,70369.0
2017-04-20 13:00:00,79.68,79.73,79.66,79.72,56303.0,71.3073,71.352,71.2894,71.3431,56303.0
2017-04-20 13:05:00,79.71,79.75,79.67,79.67,53538.0,71.3341,71.3699,71.2983,71.2983,53538.0
2017-04-20 13:10:00,79.67,79.68,79.59,79.65,96469.0,71.2983,71.3073,71.2267,71.2804,96469.0
2017-04-20 13:15:00,79.64,79.65,79.51,79.56,103481.0,71.2715,71.2804,71.1551,71.1999,103481.0
2017-04-20 13:20:00,79.55,79.57,79.46,79.5,77894.0,71.1909,71.2088,71.1104,71.1462,77894.0
2017-04-20 13:25:00,79.49,79.52,79.44,79.45,64971.0,71.1372,71.1641,71.0925,71.1014,64971.0
2017-04-20 13:30:00,79.45,79.52,79.45,79.49,62941.0,71.1014,71.1641,71.1014,71.1372,62941.0
2017-04-20 13:35:00,79.49,79.64,79.49,79.59,75494.0,71.1372,71.2715,71.1372,71.2267,75494.0
2017-04-20 13:40:00,79.6,79.68,79.58,79.58,42121.0,71.2357,71.3073,71.2178,71.2178,42121.0
2017-04-20 13:45:00,79.58,79.65,79.56,79.62,57765.0,71.2178,71.2804,71.1999,71.2536,57765.0
2017-04-20 13:50:00,79.62,79.7,79.62,79.69,50926.0,71.2536,71.3252,71.2536,71.3162,50926.0
2017-04-20 13:55:00,79.69,79.75,79.66,79.69,61581.0,71.3162,71.3699,71.2894,71.3162,61581.0
2017-04-20 14:00:00,79.7,79.88,79.69,79.86,78659.0,71.3252,71.4863,71.3162,71.4684,78659.0
2017-04-20 14:05:00,79.86,79.88,79.69,79.72,80144.0,71.4684,71.4863,71.3162,71.3431,80144.0
2017-04-20 14:10:00,79.71,79.75,79.65,79.74,63751.0,71.3341,71.3699,71.2804,71.361,63751.0
2017-04-20 14:15:00,79.74,79.85,79.73,79.81,75126.0,71.361,71.4594,71.352,71.4236,75126.0
2017-04-20 14:20:00,79.82,79.91,79.78,79.9,49163.0,71.4326,71.5131,71.3968,71.5042,49163.0
2017-04-20 14:25:00,79.9,80.0,79.89,79.97,74535.0,71.5042,71.5937,71.4952,71.5668,74535.0
2017-04-20 14:30:00,79.97,80.08,79.92,80.05,101363.0,71.5668,71.6652,71.5221,71.6384,101363.0
2017-04-20 14:35:00,80.05,80.24,80.05,80.13,100553.0,71.6384,71.8084,71.6384,71.71,100553.0
2017-04-20 14:40:00,80.13,80.16,80.04,80.05,83232.0,71.71,71.7368,71.6295,71.6384,83232.0
2017-04-20 14:45:00,80.05,80.07,79.97,80.02,96330.0,71.6384,71.6563,71.5668,71.6116,96330.0
2017-04-20 14:50:00,80.02,80.11,80.01,80.09,70815.0,71.6116,71.6921,71.6026,71.6742,70815.0
2017-04-20 14:55:00,80.09,80.15,80.08,80.1,78875.0,71.6742,71.7279,71.6652,71.6831,78875.0
2017-04-20 15:00:00,80.09,80.11,79.97,80.04,105020.0,71.6742,71.6921,71.5668,71.6295,105020.0
2017-04-20 15:05:00,80.03,80.1,80.03,80.09,96873.0,71.6205,71.6831,71.6205,71.6742,96873.0
2017-04-20 15:10:00,80.09,80.09,80.04,80.06,99702.0,71.6742,71.6742,71.6295,71.6473,99702.0
2017-04-20 15:15:00,80.06,80.1,80.02,80.09,80152.0,71.6473,71.6831,71.6116,71.6742,80152.0
2017-04-20 15:20:00,80.09,80.1,79.99,80.04,78037.0,71.6742,71.6831,71.5847,71.6295,78037.0
2017-04-20 15:25:00,80.05,80.09,80.03,80.09,101600.0,71.6384,71.6742,71.6205,71.6742,101600.0
2017-04-20 15:30:00,80.09,80.12,80.03,80.09,124267.0,71.6742,71.701,71.6205,71.6742,124267.0
2017-04-20 15:35:00,80.08,80.12,80.0,80.12,145671.0,71.6652,71.701,71.5937,71.701,145671.0
2017-04-20 15:40:00,80.11,80.28,80.11,80.27,162917.0,71.6921,71.8442,71.6921,71.8353,162917.0
2017-04-20 15:45:00,80.27,80.27,80.08,80.12,185385.0,71.8353,71.8353,71.6652,71.701,185385.0
2017-04-20 15:50:00,80.12,80.15,80.05,80.09,283840.0,71.701,71.7279,71.6384,71.6742,283840.0
2017-04-20 15:55:00,80.09,80.11,79.95,80.01,552236.0,71.6742,71.6921,71.5489,71.6026,552236.0
2017-04-21 09:30:00,79.88,80.0,79.63,79.78,344223.0,71.4863,71.5937,71.2625,71.3968,344223.0
2017-04-21 09:35:00,79.79,79.86,79.64,79.78,84131.0,71.4057,71.4684,71.2715,71.3968,84131.0
2017-04-21 09:40:00,79.77,80.24,79.74,80.22,132062.0,71.3878,71.8084,71.361,71.7905,132062.0
2017-04-21 09:45:00,80.21,80.29,80.12,80.14,94618.0,71.7816,71.8532,71.701,71.7189,94618.0
2017-04-21 09:50:00,80.15,80.18,79.93,79.96,80922.0,71.7279,71.7547,71.531,71.5579,80922.0
2017-04-21 09:55:00,79.97,80.1,79.97,80.02,82653.0,71.5668,71.6831,71.5668,71.6116,82653.0
2017-04-21 10:00:00,80.03,80.18,80.0,80.09,90482.0,71.6205,71.7547,71.5937,71.6742,90482.0
2017-04-21 10:05:00,80.1,80.15,80.05,80.06,54662.0,71.6831,71.7279,71.6384,71.6473,54662.0
2017-04-21 10:10:00,80.05,80.13,80.05,80.12,40876.0,71.6384,71.71,71.6384,71.701,40876.0
2017-04-21 10:15:00,80.13,80.45,80.12,80.44,116827.0,71.71,71.9964,71.701,71.9874,116827.0
2017-04-21 10:20:00,80.45,80.48,80.3,80.33,86827.0,71.9964,72.0232,71.8621,71.889,86827.0
2017-04-21 10:25:00,80.34,80.36,80.2,80.24,102629.0,71.8979,71.9158,71.7726,71.8084,102629.0
2017-04-21 10:30:00,80.23,80.26,80.17,80.26,74496.0,71.7995,71.8263,71.7458,71.8263,74496.0
2017-04-21 10:35:00,80.26,80.28,80.19,80.22,64681.0,71.8263,71.8442,71.7637,71.7905,64681.0
2017-04-21 10:40:00,80.22,80.24,80.14,80.21,49083.0,71.7905,71.8084,71.7189,71.7816,49083.0
2017-04-21 10:45:00,80.22,80.26,80.17,80.17,45079.0,71.7905,71.8263,71.7458,71.7458,45079.0
2017-04-21 10:50:00,80.17,80.21,80.15,80.18,32358.0,71.7458,71.7816,71.7279,71.7547,32358.0
2017-04-21 10:55:00,80.17,80.18,80.08,80.12,50746.0,71.7458,71.7547,71.6652,71.701,50746.0
2017-04-21 11:00:00,80.11,80.11,79.92,79.92,72056.0,71.6921,71.6921,71.5221,71.5221,72056.0
2017-04-21 11:05:00,79.93,79.94,79.86,79.88,52149.0,71.531,71.54,71.4684,71.4863,52149.0
2017-04-21 11:10:00,79.87,79.95,79.85,79.87,64476.0,71.4773,71.5489,71.4594,71.4773,64476.0
2017-04-21 11:15:00,79.86,80.0,79.81,80.0,51093.0,71.4684,71.5937,71.4236,71.5937,51093.0
2017-04-21 11:20:00,80.0,80.01,79.96,80.0,29899.0,71.5937,71.6026,71.5579,71.5937,29899.0
2017-04-21 11:25:00,80.0,80.0,79.94,79.97,42971.0,71.5937,71.5937,71.54,71.5668,42971.0
2017-04-21 11:30:00,79.97,79.98,79.92,79.96,34375.0,71.5668,71.5758,71.5221,71.5579,34375.0
2017-04-21 11:35:00,79.96,80.01,79.95,79.96,31184.0,71.5579,71.6026,71.5489,71.5579,31184.0
2017-04-21 11:40:00,79.97,79.97,79.9,79.97,33730.0,71.5668,71.5668,71.5042,71.5668,33730.0
2017-04-21 11:45:00,79.96,79.99,79.94,79.99,20295.0,71.5579,71.5847,71.54,71.5847,20295.0
2017-04-21 11:50:00,79.98,79.99,79.92,79.98,28607.0,71.5758,71.5847,71.5221,71.5758,28607.0
2017-04-21 11:55:00,79.98,80.0,79.96,79.96,35192.0,71.5758,71.5937,71.5579,71.5579,35192.0
2017-04-21 12:00:00,79.96,79.97,79.89,79.89,29686.0,71.5579,71.5668,71.4952,71.4952,29686.0
2017-04-21 12:05:00,79.88,79.88,79.85,79.87,30303.0,71.4863,71.4863,71.4594,71.4773,30303.0
2017-04-21 12:10:00,79.87,79.94,79.82,79.82,33260.0,71.4773,71.54,71.4326,71.4326,33260.0
2017-04-21 12:15:00,79.82,79.84,79.79,79.84,23948.0,71.4326,71.4505,71.4057,71.4505,23948.0
2017-04-21 12:20:00,79.84,79.86,79.82,79.84,21294.0,71.4505,71.4684,71.4326,71.4505,21294.0
2017-04-21 12:25:00,79.84,79.91,79.82,79.83,29963.0,71.4505,71.5131,71.4326,71.4415,29963.0
2017-04-21 12:30:00,79.83,79.84,79.79,79.81,18045.0,71.4415,71.4505,71.4057,71.4236,18045.0
2017-04-21 12:35:00,79.81,79.83,79.78,79.81,16613.0,71.4236,71.4415,71.3968,71.4236,16613.0
2017-04-21 12:40:00,79.81,79.83,79.8,79.81,14459.0,71.4236,71.4415,71.4147,71.4236,14459.0
2017-04-21 12:45:00,79.82,79.86,79.8,79.86,18002.0,71.4326,71.4684,71.4147,71.4684,18002.0
2017-04-21 12:50:00,79.87,79.89,79.84,79.86,33146.0,71.4773,71.4952,71.4505,71.4684,33146.0
2017-04-21 12:55:00,79.85,79.87,79.8,79.81,17371.0,71.4594,71.4773,71.4147,71.4236,17371.0
2017-04-21 13:00:00,79.82,79.84,79.8,79.82,20292.0,71.4326,71.4505,71.4147,71.4326,20292.0
2017-04-21 13:05:00,79.82,79.83,79.74,79.75,24629.0,71.4326,71.4415,71.361,71.3699,24629.0
2017-04-21 13:10:00,79.75,79.76,79.53,79.57,81004.0,71.3699,71.3789,71.173,71.2088,81004.0
2017-04-21 13:15:00,79.57,79.57,79.52,79.53,34706.0,71.2088,71.2088,71.1641,71.173,34706.0
2017-04-21 13:20:00,79.53,79.62,79.49,79.61,31663.0,71.173,71.2536,71.1372,71.2446,31663.0
2017-04-21 13:25:00,79.61,79.68,79.6,79.66,32906.0,71.2446,71.3073,71.2357,71.2894,32906.0
2017-04-21 13:30:00,79.66,79.68,79.63,79.63,24706.0,71.2894,71.3073,71.2625,71.2625,24706.0
2017-04-21 13:35:00,79.63,79.64,79.59,79.61,46570.0,71.2625,71.2715,71.2267,71.2446,46570.0
2017-04-21 13:40:00,79.6,79.65,79.58,79.65,37461.0,71.2357,71.2804,71.2178,71.2804,37461.0
2017-04-21 13:45:00,79.64,79.65,79.62,79.64,21981.0,71.2715,71.2804,71.2536,71.2715,21981.0
2017-04-21 13:50:00,79.64,79.68,79.63,79.63,31865.0,71.2715,71.3073,71.2625,71.2625,31865.0
2017-04-21 13:55:00,79.63,79.95,79.63,79.91,126221.0,71.2625,71.5489,71.2625,71.5131,126221.0
2017-04-21 14:00:00,79.92,79.98,79.89,79.9,63009.0,71.5221,71.5758,71.4952,71.5042,63009.0
2017-04-21 14:05:00,79.9,79.98,79.89,79.94,24519.0,71.5042,71.5758,71.4952,71.54,24519.0
2017-04-21 14:10:00,79.95,79.97,79.9,79.92,32427.0,71.5489,71.5668,71.5042,71.5221,32427.0
2017-04-21 14:15:00,79.92,79.99,79.91,79.92,22815.0,71.5221,71.5847,71.5131,71.5221,22815.0
2017-04-21 14:20:00,79.93,80.0,79.91,79.99,34932.0,71.531,71.5937,71.5131,71.5847,34932.0
2017-04-21 14:25:00,79.99,80.07,79.99,80.02,33734.0,71.5847,71.6563,71.5847,71.6116,33734.0
2017-04-21 14:30:00,80.02,80.03,79.97,80.03,29094.0,71.6116,71.6205,71.5668,71.6205,29094.0
2017-04-21 14:35:00,80.03,80.07,80.01,80.03,40580.0,71.6205,71.6563,71.6026,71.6205,40580.0
2017-04-21 14:40:00,80.03,80.04,79.96,79.96,35755.0,71.6205,71.6295,71.5579,71.5579,35755.0
2017-04-21 14:45:00,79.96,80.01,79.93,79.93,34172.0,71.5579,71.6026,71.531,71.531,34172.0
2017-04-21 14:50:00,79.93,79.93,79.87,79.93,45816.0,71.531,71.531,71.4773,71.531,45816.0
2017-04-21 14:55:00,79.92,80.03,79.89,79.98,58322.0,71.5221,71.6205,71.4952,71.5758,58322.0
2017-04-21 15:00:00,79.98,80.0,79.86,79.87,48250.0,71.5758,71.5937,71.4684,71.4773,48250.0
2017-04-21 15:05:00,79.88,79.88,79.79,79.83,56169.0,71.4863,71.4863,71.4057,71.4415,56169.0
2017-04-21 15:10:00,79.82,79.83,79.74,79.81,67783.0,71.4326,71.4415,71.361,71.4236,67783.0
2017-04-21 15:15:00,79.8,79.85,79.74,79.75,91119.0,71.4147,71.4594,71.361,71.3699,91119.0
2017-04-21 15:20:00,79.75,79.79,79.72,79.72,50861.0,71.3699,71.4057,71.3431,71.3431,50861.0
2017-04-21 15:25:00,79.72,79.81,79.71,79.77,83349.0,71.3431,71.4236,71.3341,71.3878,83349.0
2017-04-21 15:30:00,79.77,79.79,79.72,79.78,77257.0,71.3878,71.4057,71.3431,71.3968,77257.0
2017-04-21 15:35:00,79.78,79.87,79.77,79.85,91396.0,71.3968,71.4773,71.3878,71.4594,91396.0
2017-04-21 15:40:00,79.85,79.88,79.82,79.84,121205.0,71.4594,71.4863,71.4326,71.4505,121205.0
2017-04-21 15:45:00,79.84,79.85,79.77,79.78,115587.0,71.4505,71.4594,71.3878,71.3968,115587.0
2017-04-21 15:50:00,79.77,79.78,79.68,79.75,180782.0,71.3878,71.3968,71.3073,71.3699,180782.0
2017-04-21 15:55:00,79.74,79.75,79.56,79.6,348385.0,71.361,71.3699,71.1999,71.2357,348385.0
2017-04-24 09:30:00,80.61,80.92,80.61,80.81,106221.0,72.1396,72.417,72.1396,72.3185,106221.0
2017-04-24 09:35:00,80.84,80.86,80.53,80.66,56069.0,72.3454,72.3633,72.068,72.1843,56069.0
2017-04-24 09:40:00,80.67,80.73,80.54,80.69,36682.0,72.1933,72.2469,72.0769,72.2111,36682.0
2017-04-24 09:45:00,80.69,80.89,80.69,80.85,50607.0,72.2111,72.3901,72.2111,72.3543,50607.0
2017-04-24 09:50:00,80.86,80.9,80.82,80.86,33659.0,72.3633,72.3991,72.3275,72.3633,33659.0
2017-04-24 09:55:00,80.85,80.9,80.82,80.85,33882.0,72.3543,72.3991,72.3275,72.3543,33882.0
2017-04-24 10:00:00,80.86,80.88,80.74,80.75,73003.0,72.3633,72.3812,72.2559,72.2648,73003.0
2017-04-24 10:05:00,80.74,80.77,80.67,80.69,47169.0,72.2559,72.2827,72.1933,72.2111,47169.0
2017-04-24 10:10:00,80.69,80.69,80.6,80.67,28159.0,72.2111,72.2111,72.1306,72.1933,28159.0
2017-04-24 10:15:00,80.66,80.71,80.63,80.69,27647.0,72.1843,72.229,72.1575,72.2111,27647.0
2017-04-24 10:20:00,80.7,80.72,80.64,80.64,25460.0,72.2201,72.238,72.1664,72.1664,25460.0
2017-04-24 10:25:00,80.64,80.71,80.62,80.71,34835.0,72.1664,72.229,72.1485,72.229,34835.0
2017-04-24 10:30:00,80.7,80.73,80.58,80.59,37740.0,72.2201,72.2469,72.1127,72.1217,37740.0
2017-04-24 10:35:00,80.59,80.62,80.49,80.51,30154.0,72.1217,72.1485,72.0322,72.0501,30154.0
2017-04-24 10:40:00,80.51,80.59,80.5,80.54,32136.0,72.0501,72.1217,72.0411,72.0769,32136.0
2017-04-24 10:45:00,80.54,80.57,80.49,80.56,18987.0,72.0769,72.1038,72.0322,72.0948,18987.0
2017-04-24 10:50:00,80.56,80.59,80.47,80.5,34293.0,72.0948,72.1217,72.0143,72.0411,34293.0
2017-04-24 10:55:00,80.51,80.53,80.45,80.46,28327.0,72.0501,72.068,71.9964,72.0053,28327.0
2017-04-24 11:00:00,80.47,80.54,80.47,80.52,21559.0,72.0143,72.0769,72.0143,72.059,21559.0
2017-04-24 11:05:00,80.51,80.52,80.43,80.47,27317.0,72.0501,72.059,71.9785,72.0143,27317.0
2017-04-24 11:10:00,80.46,80.53,80.45,80.46,17881.0,72.0053,72.068,71.9964,72.0053,17881.0
2017-04-24 11:15:00,80.45,80.46,80.35,80.39,40728.0,71.9964,72.0053,71.9069,71.9427,40728.0
2017-04-24 11:20:00,80.39,80.42,80.36,80.38,16800.0,71.9427,71.9695,71.9158,71.9337,16800.0
2017-04-24 11:25:00,80.38,80.39,80.3,80.34,17782.0,71.9337,71.9427,71.8621,71.8979,17782.0
2017-04-24 11:30:00,80.34,80.34,80.24,80.3,30872.0,71.8979,71.8979,71.8084,71.8621,30872.0
2017-04-24 11:35:00,80.3,80.34,80.28,80.33,28243.0,71.8621,71.8979,71.8442,71.889,28243.0
2017-04-24 11:40:00,80.32,80.33,80.24,80.3,21548.0,71.88,71.889,71.8084,71.8621,21548.0
2017-04-24 11:45:00,80.31,80.39,80.3,80.39,21597.0,71.8711,71.9427,71.8621,71.9427,21597.0
2017-04-24 11:50:00,80.4,80.44,80.38,80.43,16758.0,71.9516,71.9874,71.9337,71.9785,16758.0
2017-04-24 11:55:00,80.43,80.43,80.34,80.37,20009.0,71.9785,71.9785,71.8979,71.9248,20009.0
2017-04-24 12:00:00,80.37,80.5,80.37,80.47,17507.0,71.9248,72.0411,71.9248,72.0143,17507.0
2017-04-24 12:05:00,80.48,80.51,80.45,80.49,18782.0,72.0232,72.0501,71.9964,72.0322,18782.0
2017-04-24 12:10:00,80.49,80.55,80.49,80.51,26561.0,72.0322,72.0859,72.0322,72.0501,26561.0
2017-04-24 12:15:00,80.51,80.53,80.47,80.52,30997.0,72.0501,72.068,72.0143,72.059,30997.0
2017-04-24 12:20:00,80.52,80.55,80.49,80.55,15412.0,72.059,72.0859,72.0322,72.0859,15412.0
2017-04-24 12:25:00,80.54,80.55,80.47,80.48,34440.0,72.0769,72.0859,72.0143,72.0232,34440.0
2017-04-24 12:30:00,80.48,80.48,80.44,80.46,23585.0,72.0232,72.0232,71.9874,72.0053,23585.0
2017-04-24 12:35:00,80.45,80.54,80.45,80.52,19048.0,71.9964,72.0769,71.9964,72.059,19048.0
2017-04-24 12:40:00,80.52,80.55,80.48,80.54,29375.0,72.059,72.0859,72.0232,72.0769,29375.0
2017-04-24 12:45:00,80.54,80.58,80.5,80.51,14397.0,72.0769,72.1127,72.0411,72.0501,14397.0
2017-04-24 12:50:00,80.51,80.57,80.51,80.56,18805.0,72.0501,72.1038,72.0501,72.0948,18805.0
2017-04-24 12:55:00,80.56,80.56,80.46,80.5,29147.0,72.0948,72.0948,72.0053,72.0411,29147.0
2017-04-24 13:00:00,80.5,80.59,80.5,80.54,18925.0,72.0411,72.1217,72.0411,72.0769,18925.0
2017-04-24 13:05:00,80.54,80.56,80.49,80.5,14791.0,72.0769,72.0948,72.0322,72.0411,14791.0
2017-04-24 13:10:00,80.5,80.56,80.5,80.56,25464.0,72.0411,72.0948,72.0411,72.0948,25464.0
2017-04-24 13:15:00,80.56,80.62,80.53,80.62,15779.0,72.0948,72.1485,72.068,72.1485,15779.0
2017-04-24 13:20:00,80.62,80.62,80.54,80.57,29663.0,72.1485,72.1485,72.0769,72.1038,29663.0
2017-04-24 13:25:00,80.58,80.62,80.57,80.58,19516.0,72.1127,72.1485,72.1038,72.1127,19516.0
2017-04-24 13:30:00,80.59,80.61,80.54,80.55,19030.0,72.1217,72.1396,72.0769,72.0859,19030.0
2017-04-24 13:35:00,80.55,80.55,80.51,80.55,21711.0,72.0859,72.0859,72.0501,72.0859,21711.0
2017-04-24 13:40:00,80.54,80.54,80.49,80.51,15429.0,72.0769,72.0769,72.0322,72.0501,15429.0
2017-04-24 13:45:00,80.5,80.5,80.46,80.48,20750.0,72.0411,72.0411,72.0053,72.0232,20750.0
2017-04-24 13:50:00,80.48,80.49,80.42,80.46,32457.0,72.0232,72.0322,71.9695,72.0053,32457.0
2017-04-24 13:55:00,80.47,80.51,80.44,80.51,28295.0,72.0143,72.0501,71.9874,72.0501,28295.0
2017-04-24 14:00:00,80.5,80.53,80.46,80.46,17105.0,72.0411,72.068,72.0053,72.0053,17105.0
2017-04-24 14:05:00,80.46,80.5,80.45,80.5,25240.0,72.0053,72.0411,71.9964,72.0411,25240.0
2017-04-24 14:10:00,80.51,80.53,80.45,80.5,23919.0,72.0501,72.068,71.9964,72.0411,23919.0
2017-04-24 14:15:00,80.49,80.58,80.48,80.57,53641.0,72.0322,72.1127,72.0232,72.1038,53641.0
2017-04-24 14:20:00,80.56,80.61,80.56,80.58,23167.0,72.0948,72.1396,72.0948,72.1127,23167.0
2017-04-24 14:25:00,80.57,80.58,80.55,80.57,27076.0,72.1038,72.1127,72.0859,72.1038,27076.0
2017-04-24 14:30:00,80.57,80.61,80.56,80.6,15905.0,72.1038,72.1396,72.0948,72.1306,15905.0
2017-04-24 14:35:00,80.59,80.59,80.5,80.52,27178.0,72.1217,72.1217,72.0411,72.059,27178.0
2017-04-24 14:40:00,80.51,80.52,80.48,80.48,33443.0,72.0501,72.059,72.0232,72.0232,33443.0
2017-04-24 14:45:00,80.48,80.5,80.47,80.5,14834.0,72.0232,72.0411,72.0143,72.0411,14834.0
2017-04-24 14:50:00,80.49,80.49,80.42,80.42,29938.0,72.0322,72.0322,71.9695,71.9695,29938.0
2017-04-24 14:55:00,80.42,80.45,80.38,80.45,34552.0,71.9695,71.9964,71.9337,71.9964,34552.0
2017-04-24 15:00:00,80.45,80.47,80.42,80.47,36100.0,71.9964,72.0143,71.9695,72.0143,36100.0
2017-04-24 15:05:00,80.47,80.53,80.46,80.5,37342.0,72.0143,72.068,72.0053,72.0411,37342.0
2017-04-24 15:10:00,80.5,80.54,80.47,80.54,40707.0,72.0411,72.0769,72.0143,72.0769,40707.0
2017-04-24 15:15:00,80.54,80.59,80.53,80.55,65829.0,72.0769,72.1217,72.068,72.0859,65829.0
2017-04-24 15:20:00,80.54,80.58,80.5,80.5,51457.0,72.0769,72.1127,72.0411,72.0411,51457.0
2017-04-24 15:25:00,80.5,80.57,80.48,80.53,40111.0,72.0411,72.1038,72.0232,72.068,40111.0
2017-04-24 15:30:00,80.53,80.53,80.47,80.52,57527.0,72.068,72.068,72.0143,72.059,57527.0
2017-04-24 15:35:00,80.52,80.57,80.5,80.52,73756.0,72.059,72.1038,72.0411,72.059,73756.0
2017-04-24 15:40:00,80.52,80.53,80.47,80.52,84249.0,72.059,72.068,72.0143,72.059,84249.0
2017-04-24 15:45:00,80.52,80.52,80.46,80.46,109158.0,72.059,72.059,72.0053,72.0053,109158.0
2017-04-24 15:50:00,80.46,80.47,80.4,80.43,98760.0,72.0053,72.0143,71.9516,71.9785,98760.0
2017-04-24 15:55:00,80.43,80.49,80.43,80.46,156367.0,71.9785,72.0322,71.9785,72.0053,156367.0
2017-04-25 09:30:00,81.06,81.06,80.76,80.81,209539.0,72.5423,72.5423,72.2738,72.3185,209539.0
2017-04-25 09:35:00,80.81,81.06,80.77,81.05,81809.0,72.3185,72.5423,72.2827,72.5333,81809.0
2017-04-25 09:40:00,81.06,81.17,80.98,81.06,81300.0,72.5423,72.6407,72.4707,72.5423,81300.0
2017-04-25 09:45:00,81.07,81.27,81.06,81.21,102820.0,72.5512,72.7302,72.5423,72.6765,102820.0
2017-04-25 09:50:00,81.2,81.25,81.18,81.18,52001.0,72.6676,72.7123,72.6497,72.6497,52001.0
2017-04-25 09:55:00,81.18,81.4,81.17,81.39,64397.0,72.6497,72.8465,72.6407,72.8376,64397.0
2017-04-25 10:00:00,81.39,81.39,81.28,81.33,40213.0,72.8376,72.8376,72.7392,72.7839,40213.0
2017-04-25 10:05:00,81.33,81.39,81.31,81.37,47504.0,72.7839,72.8376,72.766,72.8197,47504.0
2017-04-25 10:10:00,81.37,81.38,81.24,81.29,30708.0,72.8197,72.8286,72.7034,72.7481,30708.0
2017-04-25 10:15:00,81.28,81.31,81.21,81.25,32574.0,72.7392,72.766,72.6765,72.7123,32574.0
2017-04-25 10:20:00,81.24,81.3,81.24,81.27,38849.0,72.7034,72.7571,72.7034,72.7302,38849.0
2017-04-25 10:25:00,81.28,81.28,81.13,81.13,55347.0,72.7392,72.7392,72.6049,72.6049,55347.0
2017-04-25 10:30:00,81.14,81.15,81.08,81.11,70711.0,72.6139,72.6228,72.5602,72.587,70711.0
2017-04-25 10:35:00,81.11,81.2,81.1,81.1,62817.0,72.587,72.6676,72.5781,72.5781,62817.0
2017-04-25 10:40:00,81.09,81.12,81.02,81.04,99691.0,72.5691,72.596,72.5065,72.5244,99691.0
2017-04-25 10:45:00,81.04,81.11,81.03,81.05,61447.0,72.5244,72.587,72.5154,72.5333,61447.0
2017-04-25 10:50:00,81.03,81.1,81.02,81.09,68504.0,72.5154,72.5781,72.5065,72.5691,68504.0
2017-04-25 10:55:00,81.1,81.1,81.05,81.05,39001.0,72.5781,72.5781,72.5333,72.5333,39001.0
2017-04-25 11:00:00,81.05,81.07,81.02,81.03,76712.0,72.5333,72.5512,72.5065,72.5154,76712.0
2017-04-25 11:05:00,81.04,81.05,81.01,81.02,71649.0,72.5244,72.5333,72.4975,72.5065,71649.0
2017-04-25 11:10:00,81.02,81.06,80.96,80.99,53143.0,72.5065,72.5423,72.4528,72.4796,53143.0
2017-04-25 11:15:00,80.98,81.01,80.93,81.0,70861.0,72.4707,72.4975,72.4259,72.4886,70861.0
2017-04-25 11:20:00,80.99,81.01,80.92,80.94,43178.0,72.4796,72.4975,72.417,72.4349,43178.0
2017-04-25 11:25:00,80.94,80.95,80.82,80.86,50560.0,72.4349,72.4438,72.3275,72.3633,50560.0
2017-04-25 11:30:00,80.85,80.86,80.77,80.84,42178.0,72.3543,72.3633,72.2827,72.3454,42178.0
2017-04-25 11:35:00,80.84,80.85,80.8,80.81,28691.0,72.3454,72.3543,72.3096,72.3185,28691.0
2017-04-25 11:40:00,80.81,80.82,80.71,80.72,41316.0,72.3185,72.3275,72.229,72.238,41316.0
2017-04-25 11:45:00,80.72,80.79,80.71,80.77,24430.0,72.238,72.3006,72.229,72.2827,24430.0
2017-04-25 11:50:00,80.76,80.8,80.76,80.8,18266.0,72.2738,72.3096,72.2738,72.3096,18266.0
2017-04-25 11:55:00,80.8,80.86,80.79,80.85,35249.0,72.3096,72.3633,72.3006,72.3543,35249.0
2017-04-25 12:00:00,80.84,80.87,80.82,80.86,31257.0,72.3454,72.3722,72.3275,72.3633,31257.0
2017-04-25 12:05:00,80.86,80.87,80.84,80.84,65897.0,72.3633,72.3722,72.3454,72.3454,65897.0
2017-04-25 12:10:00,80.85,80.85,80.81,80.82,30495.0,72.3543,72.3543,72.3185,72.3275,30495.0
2017-04-25 12:15:00,80.82,80.87,80.81,80.86,33180.0,72.3275,72.3722,72.3185,72.3633,33180.0
2017-04-25 12:20:00,80.85,80.86,80.8,80.81,45247.0,72.3543,72.3633,72.3096,72.3185,45247.0
2017-04-25 12:25:00,80.81,80.85,80.8,80.8,27896.0,72.3185,72.3543,72.3096,72.3096,27896.0
2017-04-25 12:30:00,80.8,80.82,80.74,80.74,27890.0,72.3096,72.3275,72.2559,72.2559,27890.0
2017-04-25 12:35:00,80.75,80.79,80.7,80.78,20162.0,72.2648,72.3006,72.2201,72.2917,20162.0
2017-04-25 12:40:00,80.78,80.78,80.74,80.75,17012.0,72.2917,72.2917,72.2559,72.2648,17012.0
2017-04-25 12:45:00,80.74,80.77,80.73,80.75,14308.0,72.2559,72.2827,72.2469,72.2648,14308.0
2017-04-25 12:50:00,80.76,80.77,80.73,80.74,25519.0,72.2738,72.2827,72.2469,72.2559,25519.0
2017-04-25 12:55:00,80.74,80.76,80.73,80.73,18731.0,72.2559,72.2738,72.2469,72.2469,18731.0
2017-04-25 13:00:00,80.73,80.77,80.73,80.76,47347.0,72.2469,72.2827,72.2469,72.2738,47347.0
2017-04-25 13:05:00,80.76,80.8,80.75,80.79,45097.0,72.2738,72.3096,72.2648,72.3006,45097.0
2017-04-25 13:10:00,80.8,80.87,80.8,80.86,25460.0,72.3096,72.3722,72.3096,72.3633,25460.0
2017-04-25 13:15:00,80.85,80.89,80.85,80.89,16582.0,72.3543,72.3901,72.3543,72.3901,16582.0
2017-04-25 13:20:00,80.89,80.91,80.86,80.88,19767.0,72.3901,72.408,72.3633,72.3812,19767.0
2017-04-25 13:25:00,80.88,80.89,80.84,80.85,15771.0,72.3812,72.3901,72.3454,72.3543,15771.0
2017-04-25 13:30:00,80.86,80.87,80.79,80.83,22253.0,72.3633,72.3722,72.3006,72.3364,22253.0
2017-04-25 13:35:00,80.83,80.88,80.82,80.84,16119.0,72.3364,72.3812,72.3275,72.3454,16119.0
2017-04-25 13:40:00,80.84,80.87,80.83,80.86,43760.0,72.3454,72.3722,72.3364,72.3633,43760.0
2017-04-25 13:45:00,80.85,80.89,80.84,80.87,30992.0,72.3543,72.3901,72.3454,72.3722,30992.0
2017-04-25 13:50:00,80.87,80.88,80.85,80.87,25665.0,72.3722,72.3812,72.3543,72.3722,25665.0
2017-04-25 13:55:00,80.87,80.91,80.86,80.89,26429.0,72.3722,72.408,72.3633,72.3901,26429.0
2017-04-25 14:00:00,80.88,80.9,80.86,80.89,20513.0,72.3812,72.3991,72.3633,72.3901,20513.0
2017-04-25 14:05:00,80.89,80.94,80.88,80.92,28902.0,72.3901,72.4349,72.3812,72.417,28902.0
2017-04-25 14:10:00,80.92,80.94,80.91,80.91,56490.0,72.417,72.4349,72.408,72.408,56490.0
2017-04-25 14:15:00,80.91,80.92,80.89,80.9,26190.0,72.408,72.417,72.3901,72.3991,26190.0
2017-04-25 14:20:00,80.9,80.9,80.83,80.85,19795.0,72.3991,72.3991,72.3364,72.3543,19795.0
2017-04-25 14:25:00,80.85,80.9,80.85,80.88,22515.0,72.3543,72.3991,72.3543,72.3812,22515.0
2017-04-25 14:30:00,80.88,80.91,80.86,80.91,25818.0,72.3812,72.408,72.3633,72.408,25818.0
2017-04-25 14:35:00,80.91,80.92,80.89,80.91,33861.0,72.408,72.417,72.3901,72.408,33861.0
2017-04-25 14:40:00,80.91,80.92,80.88,80.91,29789.0,72.408,72.417,72.3812,72.408,29789.0
2017-04-25 14:45:00,80.91,80.91,80.86,80.87,24431.0,72.408,72.408,72.3633,72.3722,24431.0
2017-04-25 14:50:00,80.86,80.86,80.8,80.81,19797.0,72.3633,72.3633,72.3096,72.3185,19797.0
2017-04-25 14:55:00,80.8,80.82,80.78,80.8,22127.0,72.3096,72.3275,72.2917,72.3096,22127.0
2017-04-25 15:00:00,80.79,80.81,80.79,80.79,31312.0,72.3006,72.3185,72.3006,72.3006,31312.0
2017-04-25 15:05:00,80.78,80.83,80.77,80.81,39749.0,72.2917,72.3364,72.2827,72.3185,39749.0
2017-04-25 15:10:00,80.81,80.82,80.78,80.79,39650.0,72.3185,72.3275,72.2917,72.3006,39650.0
2017-04-25 15:15:00,80.79,80.82,80.77,80.8,43381.0,72.3006,72.3275,72.2827,72.3096,43381.0
2017-04-25 15:20:00,80.8,80.81,80.76,80.79,42459.0,72.3096,72.3185,72.2738,72.3006,42459.0
2017-04-25 15:25:00,80.79,80.8,80.77,80.78,48890.0,72.3006,72.3096,72.2827,72.2917,48890.0
2017-04-25 15:30:00,80.77,80.78,80.72,80.77,91402.0,72.2827,72.2917,72.238,72.2827,91402.0
2017-04-25 15:35:00,80.77,80.77,80.72,80.75,75061.0,72.2827,72.2827,72.238,72.2648,75061.0
2017-04-25 15:40:00,80.76,80.8,80.75,80.76,112076.0,72.2738,72.3096,72.2648,72.2738,112076.0
2017-04-25 15:45:00,80.76,80.82,80.73,80.76,120981.0,72.2738,72.3275,72.2469,72.2738,120981.0
2017-04-25 15:50:00,80.75,80.76,80.67,80.71,100352.0,72.2648,72.2738,72.1933,72.229,100352.0
2017-04-25 15:55:00,80.72,80.74,80.63,80.64,252400.0,72.238,72.2559,72.1575,72.1664,252400.0
2017-04-26 09:30:00,80.62,80.69,80.37,80.62,101903.0,72.1485,72.2111,71.9248,72.1485,101903.0
2017-04-26 09:35:00,80.62,80.78,80.42,80.47,76451.0,72.1485,72.2917,71.9695,72.0143,76451.0
2017-04-26 09:40:00,80.45,80.57,80.42,80.51,34626.0,71.9964,72.1038,71.9695,72.0501,34626.0
2017-04-26 09:45:00,80.51,80.56,80.46,80.52,48065.0,72.0501,72.0948,72.0053,72.059,48065.0
2017-04-26 09:50:00,80.54,80.56,80.44,80.48,50366.0,72.0769,72.0948,71.9874,72.0232,50366.0
2017-04-26 09:55:00,80.48,80.52,80.39,80.47,55804.0,72.0232,72.059,71.9427,72.0143,55804.0
2017-04-26 10:00:00,80.48,80.48,80.37,80.39,40593.0,72.0232,72.0232,71.9248,71.9427,40593.0
2017-04-26 10:05:00,80.39,80.46,80.34,80.42,45455.0,71.9427,72.0053,71.8979,71.9695,45455.0
2017-04-26 10:10:00,80.42,80.6,80.38,80.6,36707.0,71.9695,72.1306,71.9337,72.1306,36707.0
2017-04-26 10:15:00,80.6,80.61,80.42,80.42,30270.0,72.1306,72.1396,71.9695,71.9695,30270.0
2017-04-26 10:20:00,80.43,80.43,80.25,80.28,55162.0,71.9785,71.9785,71.8174,71.8442,55162.0
2017-04-26 10:25:00,80.28,80.38,80.28,80.36,37232.0,71.8442,71.9337,71.8442,71.9158,37232.0
2017-04-26 10:30:00,80.37,80.46,80.35,80.43,44381.0,71.9248,72.0053,71.9069,71.9785,44381.0
2017-04-26 10:35:00,80.43,80.44,80.38,80.38,37545.0,71.9785,71.9874,71.9337,71.9337,37545.0
2017-04-26 10:40:00,80.38,80.42,80.37,80.39,53677.0,71.9337,71.9695,71.9248,71.9427,53677.0
2017-04-26 10:45:00,80.4,80.41,80.37,80.37,23150.0,71.9516,71.9606,71.9248,71.9248,23150.0
2017-04-26 10:50:00,80.38,80.42,80.37,80.4,37280.0,71.9337,71.9695,71.9248,71.9516,37280.0
2017-04-26 10:55:00,80.4,80.41,80.36,80.4,22597.0,71.9516,71.9606,71.9158,71.9516,22597.0
2017-04-26 11:00:00,80.39,80.4,80.35,80.38,21620.0,71.9427,71.9516,71.9069,71.9337,21620.0
2017-04-26 11:05:00,80.39,80.4,80.32,80.34,27089.0,71.9427,71.9516,71.88,71.8979,27089.0
2017-04-26 11:10:00,80.35,80.37,80.31,80.31,25286.0,71.9069,71.9248,71.8711,71.8711,25286.0
2017-04-26 11:15:00,80.31,80.33,80.26,80.28,52518.0,71.8711,71.889,71.8263,71.8442,52518.0
2017-04-26 11:20:00,80.27,80.41,80.23,80.38,130656.0,71.8353,71.9606,71.7995,71.9337,130656.0
2017-04-26 11:25:00,80.39,80.49,80.37,80.45,38812.0,71.9427,72.0322,71.9248,71.9964,38812.0
2017-04-26 11:30:00,80.45,80.53,80.43,80.53,31108.0,71.9964,72.068,71.9785,72.068,31108.0
2017-04-26 11:35:00,80.53,80.53,80.39,80.39,37479.0,72.068,72.068,71.9427,71.9427,37479.0
2017-04-26 11:40:00,80.4,80.41,80.3,80.31,43513.0,71.9516,71.9606,71.8621,71.8711,43513.0
2017-04-26 11:45:00,80.31,80.38,80.15,80.15,34389.0,71.8711,71.9337,71.7279,71.7279,34389.0
2017-04-26 11:50:00,80.15,80.29,80.15,80.29,22959.0,71.7279,71.8532,71.7279,71.8532,22959.0
2017-04-26 11:55:00,80.29,80.38,80.28,80.37,13234.0,71.8532,71.9337,71.8442,71.9248,13234.0
2017-04-26 12:00:00,80.36,80.46,80.32,80.43,23322.0,71.9158,72.0053,71.88,71.9785,23322.0
2017-04-26 12:05:00,80.43,80.43,80.38,80.4,14502.0,71.9785,71.9785,71.9337,71.9516,14502.0
2017-04-26 12:10:00,80.4,80.5,80.4,80.49,16364.0,71.9516,72.0411,71.9516,72.0322,16364.0
2017-04-26 12:15:00,80.48,80.51,80.47,80.49,10722.0,72.0232,72.0501,72.0143,72.0322,10722.0
2017-04-26 12:20:00,80.49,80.51,80.48,80.5,21425.0,72.0322,72.0501,72.0232,72.0411,21425.0
2017-04-26 12:25:00,80.5,80.51,80.47,80.48,14807.0,72.0411,72.0501,72.0143,72.0232,14807.0
2017-04-26 12:30:00,80.49,80.58,80.49,80.58,31225.0,72.0322,72.1127,72.0322,72.1127,31225.0
2017-04-26 12:35:00,80.57,80.63,80.56,80.6,13817.0,72.1038,72.1575,72.0948,72.1306,13817.0
2017-04-26 12:40:00,80.6,80.64,80.59,80.62,20435.0,72.1306,72.1664,72.1217,72.1485,20435.0
2017-04-26 12:45:00,80.63,80.68,80.58,80.59,24722.0,72.1575,72.2022,72.1127,72.1217,24722.0
2017-04-26 12:50:00,80.59,80.64,80.59,80.64,17206.0,72.1217,72.1664,72.1217,72.1664,17206.0
2017-04-26 12:55:00,80.64,80.71,80.64,80.69,22531.0,72.1664,72.229,72.1664,72.2111,22531.0
2017-04-26 13:00:00,80.69,80.76,80.68,80.73,35049.0,72.2111,72.2738,72.2022,72.2469,35049.0
2017-04-26 13:05:00,80.74,80.81,80.74,80.81,13893.0,72.2559,72.3185,72.2559,72.3185,13893.0
2017-04-26 13:10:00,80.81,80.81,80.74,80.76,15396.0,72.3185,72.3185,72.2559,72.2738,15396.0
2017-04-26 13:15:00,80.77,80.79,80.73,80.75,15500.0,72.2827,72.3006,72.2469,72.2648,15500.0
2017-04-26 13:20:00,80.75,80.78,80.73,80.77,12529.0,72.2648,72.2917,72.2469,72.2827,12529.0
2017-04-26 13:25:00,80.77,80.78,80.72,80.72,21222.0,72.2827,72.2917,72.238,72.238,21222.0
2017-04-26 13:30:00,80.73,80.73,80.7,80.7,17930.0,72.2469,72.2469,72.2201,72.2201,17930.0
2017-04-26 13:35:00,80.7,80.84,80.7,80.84,16378.0,72.2201,72.3454,72.2201,72.3454,16378.0
2017-04-26 13:40:00,80.83,80.92,80.75,80.89,31753.0,72.3364,72.417,72.2648,72.3901,31753.0
2017-04-26 13:45:00,80.89,80.89,80.62,80.69,34009.0,72.3901,72.3901,72.1485,72.2111,34009.0
2017-04-26 13:50:00,80.71,80.83,80.68,80.76,23346.0,72.229,72.3364,72.2022,72.2738,23346.0
2017-04-26 13:55:00,80.75,80.77,80.69,80.71,22711.0,72.2648,72.2827,72.2111,72.229,22711.0
2017-04-26 14:00:00,80.71,80.77,80.64,80.76,46201.0,72.229,72.2827,72.1664,72.2738,46201.0
2017-04-26 14:05:00,80.75,80.77,80.66,80.71,36979.0,72.2648,72.2827,72.1843,72.229,36979.0
2017-04-26 14:10:00,80.71,80.78,80.71,80.76,20175.0,72.229,72.2917,72.229,72.2738,20175.0
2017-04-26 14:15:00,80.77,80.81,80.72,80.72,29465.0,72.2827,72.3185,72.238,72.238,29465.0
2017-04-26 14:20:00,80.72,80.81,80.71,80.78,24436.0,72.238,72.3185,72.229,72.2917,24436.0
2017-04-26 14:25:00,80.79,80.8,80.73,80.76,17839.0,72.3006,72.3096,72.2469,72.2738,17839.0
2017-04-26 14:30:00,80.76,80.9,80.75,80.88,44433.0,72.2738,72.3991,72.2648,72.3812,44433.0
2017-04-26 14:35:00,80.87,80.87,80.79,80.79,18359.0,72.3722,72.3722,72.3006,72.3006,18359.0
2017-04-26 14:40:00,80.8,80.87,80.79,80.86,26195.0,72.3096,72.3722,72.3006,72.3633,26195.0
2017-04-26 14:45:00,80.85,80.89,80.82,80.84,24770.0,72.3543,72.3901,72.3275,72.3454,24770.0
2017-04-26 14:50:00,80.85,80.88,80.79,80.79,14278.0,72.3543,72.3812,72.3006,72.3006,14278.0
2017-04-26 14:55:00,80.79,80.82,80.76,80.76,21271.0,72.3006,72.3275,72.2738,72.2738,21271.0
2017-04-26 15:00:00,80.77,80.81,80.74,80.8,26157.0,72.2827,72.3185,72.2559,72.3096,26157.0
2017-04-26 15:05:00,80.81,80.84,80.77,80.79,29801.0,72.3185,72.3454,72.2827,72.3006,29801.0
2017-04-26 15:10:00,80.79,80.81,80.76,80.8,21109.0,72.3006,72.3185,72.2738,72.3096,21109.0
2017-04-26 15:15:00,80.8,80.8,80.73,80.75,53799.0,72.3096,72.3096,72.2469,72.2648,53799.0
2017-04-26 15:20:00,80.74,80.78,80.73,80.75,51302.0,72.2559,72.2917,72.2469,72.2648,51302.0
2017-04-26 15:25:00,80.76,80.79,80.74,80.77,24817.0,72.2738,72.3006,72.2559,72.2827,24817.0
2017-04-26 15:30:00,80.77,80.79,80.69,80.71,40500.0,72.2827,72.3006,72.2111,72.229,40500.0
2017-04-26 15:35:00,80.71,80.72,80.59,80.59,67003.0,72.229,72.238,72.1217,72.1217,67003.0
2017-04-26 15:40:00,80.58,80.63,80.55,80.61,40532.0,72.1127,72.1575,72.0859,72.1396,40532.0
2017-04-26 15:45:00,80.61,80.63,80.55,80.59,86235.0,72.1396,72.1575,72.0859,72.1217,86235.0
2017-04-26 15:50:00,80.59,80.6,80.49,80.5,115141.0,72.1217,72.1306,72.0322,72.0411,115141.0
2017-04-26 15:55:00,80.51,80.61,80.49,80.55,247116.0,72.0501,72.1396,72.0322,72.0859,247116.0
2017-04-27 09:30:00,80.77,80.87,80.47,80.52,91527.0,72.2827,72.3722,72.0143,72.059,91527.0
2017-04-27 09:35:00,80.52,80.63,80.44,80.51,46744.0,72.059,72.1575,71.9874,72.0501,46744.0
2017-04-27 09:40:00,80.5,80.69,80.5,80.62,41460.0,72.0411,72.2111,72.0411,72.1485,41460.0
2017-04-27 09:45:00,80.61,80.81,80.6,80.76,34882.0,72.1396,72.3185,72.1306,72.2738,34882.0
2017-04-27 09:50:00,80.77,80.82,80.74,80.76,22471.0,72.2827,72.3275,72.2559,72.2738,22471.0
2017-04-27 09:55:00,80.77,80.78,80.68,80.69,16326.0,72.2827,72.2917,72.2022,72.2111,16326.0
2017-04-27 10:00:00,80.7,80.72,80.64,80.69,18962.0,72.2201,72.238,72.1664,72.2111,18962.0
2017-04-27 10:05:00,80.69,80.71,80.59,80.63,22787.0,72.2111,72.229,72.1217,72.1575,22787.0
2017-04-27 10:10:00,80.6,80.65,80.56,80.56,22530.0,72.1306,72.1754,72.0948,72.0948,22530.0
2017-04-27 10:15:00,80.57,80.61,80.54,80.59,31907.0,72.1038,72.1396,72.0769,72.1217,31907.0
2017-04-27 10:20:00,80.58,80.61,80.54,80.57,20286.0,72.1127,72.1396,72.0769,72.1038,20286.0
2017-04-27 10:25:00,80.58,80.58,80.48,80.52,53680.0,72.1127,72.1127,72.0232,72.059,53680.0
2017-04-27 10:30:00,80.53,80.53,80.41,80.42,31828.0,72.068,72.068,71.9606,71.9695,31828.0
2017-04-27 10:35:00,80.41,80.42,80.37,80.42,19244.0,71.9606,71.9695,71.9248,71.9695,19244.0
2017-04-27 10:40:00,80.42,80.45,80.39,80.4,14280.0,71.9695,71.9964,71.9427,71.9516,14280.0
2017-04-27 10:45:00,80.38,80.39,80.25,80.26,24639.0,71.9337,71.9427,71.8174,71.8263,24639.0
2017-04-27 10:50:00,80.25,80.26,80.11,80.12,70234.0,71.8174,71.8263,71.6921,71.701,70234.0
2017-04-27 10:55:00,80.11,80.26,80.08,80.26,78391.0,71.6921,71.8263,71.6652,71.8263,78391.0
2017-04-27 11:00:00,80.26,80.36,80.25,80.35,22262.0,71.8263,71.9158,71.8174,71.9069,22262.0
2017-04-27 11:05:00,80.35,80.39,80.31,80.34,36374.0,71.9069,71.9427,71.8711,71.8979,36374.0
2017-04-27 11:10:00,80.34,80.42,80.33,80.42,18101.0,71.8979,71.9695,71.889,71.9695,18101.0
2017-04-27 11:15:00,80.42,80.42,80.35,80.36,19501.0,71.9695,71.9695,71.9069,71.9158,19501.0
2017-04-27 11:20:00,80.35,80.4,80.34,80.4,41876.0,71.9069,71.9516,71.8979,71.9516,41876.0
2017-04-27 11:25:00,80.41,80.43,80.34,80.35,24100.0,71.9606,71.9785,71.8979,71.9069,24100.0
2017-04-27 11:30:00,80.35,80.39,80.33,80.33,24098.0,71.9069,71.9427,71.889,71.889,24098.0
2017-04-27 11:35:00,80.34,80.36,80.27,80.29,27019.0,71.8979,71.9158,71.8353,71.8532,27019.0
2017-04-27 11:40:00,80.29,80.32,80.27,80.3,27447.0,71.8532,71.88,71.8353,71.8621,27447.0
2017-04-27 11:45:00,80.3,80.31,80.2,80.2,35142.0,71.8621,71.8711,71.7726,71.7726,35142.0
2017-04-27 11:50:00,80.19,80.24,80.14,80.24,32739.0,71.7637,71.8084,71.7189,71.8084,32739.0
2017-04-27 11:55:00,80.24,80.29,80.22,80.26,20627.0,71.8084,71.8532,71.7905,71.8263,20627.0
2017-04-27 12:00:00,80.27,80.36,80.27,80.36,25282.0,71.8353,71.9158,71.8353,71.9158,25282.0
2017-04-27 12:05:00,80.35,80.35,80.28,80.28,16490.0,71.9069,71.9069,71.8442,71.8442,16490.0
2017-04-27 12:10:00,80.29,80.32,80.28,80.3,14529.0,71.8532,71.88,71.8442,71.8621,14529.0
2017-04-27 12:15:00,80.3,80.32,80.25,80.27,15437.0,71.8621,71.88,71.8174,71.8353,15437.0
2017-04-27 12:20:00,80.27,80.28,80.23,80.23,21825.0,71.8353,71.8442,71.7995,71.7995,21825.0
2017-04-27 12:25:00,80.24,80.24,80.19,80.23,12815.0,71.8084,71.8084,71.7637,71.7995,12815.0
2017-04-27 12:30:00,80.23,80.29,80.22,80.27,15995.0,71.7995,71.8532,71.7905,71.8353,15995.0
2017-04-27 12:35:00,80.28,80.29,80.24,80.26,10173.0,71.8442,71.8532,71.8084,71.8263,10173.0
2017-04-27 12:40:00,80.27,80.33,80.26,80.32,14103.0,71.8353,71.889,71.8263,71.88,14103.0
2017-04-27 12:45:00,80.32,80.37,80.32,80.37,15289.0,71.88,71.9248,71.88,71.9248,15289.0
2017-04-27 12:50:00,80.37,80.42,80.36,80.42,25428.0,71.9248,71.9695,71.9158,71.9695,25428.0
2017-04-27 12:55:00,80.43,80.47,80.42,80.46,21862.0,71.9785,72.0143,71.9695,72.0053,21862.0
2017-04-27 13:00:00,80.45,80.46,80.38,80.4,28617.0,71.9964,72.0053,71.9337,71.9516,28617.0
2017-04-27 13:05:00,80.4,80.41,80.37,80.39,12848.0,71.9516,71.9606,71.9248,71.9427,12848.0
2017-04-27 13:10:00,80.4,80.44,80.37,80.39,24254.0,71.9516,71.9874,71.9248,71.9427,24254.0
2017-04-27 13:15:00,80.38,80.39,80.35,80.36,13931.0,71.9337,71.9427,71.9069,71.9158,13931.0
2017-04-27 13:20:00,80.37,80.42,80.33,80.41,29704.0,71.9248,71.9695,71.889,71.9606,29704.0
2017-04-27 13:25:00,80.42,80.45,80.41,80.45,8708.0,71.9695,71.9964,71.9606,71.9964,8708.0
2017-04-27 13:30:00,80.45,80.47,80.39,80.41,26615.0,71.9964,72.0143,71.9427,71.9606,26615.0
2017-04-27 13:35:00,80.41,80.44,80.4,80.42,46256.0,71.9606,71.9874,71.9516,71.9695,46256.0
2017-04-27 13:40:00,80.41,80.42,80.35,80.35,20712.0,71.9606,71.9695,71.9069,71.9069,20712.0
2017-04-27 13:45:00,80.34,80.38,80.32,80.32,18903.0,71.8979,71.9337,71.88,71.88,18903.0
2017-04-27 13:50:00,80.33,80.37,80.32,80.36,21084.0,71.889,71.9248,71.88,71.9158,21084.0
2017-04-27 13:55:00,80.36,80.42,80.36,80.42,35455.0,71.9158,71.9695,71.9158,71.9695,35455.0
2017-04-27 14:00:00,80.42,80.44,80.37,80.38,24209.0,71.9695,71.9874,71.9248,71.9337,24209.0
2017-04-27 14:05:00,80.38,80.38,80.35,80.36,20885.0,71.9337,71.9337,71.9069,71.9158,20885.0
2017-04-27 14:10:00,80.36,80.4,80.35,80.35,21574.0,71.9158,71.9516,71.9069,71.9069,21574.0
2017-04-27 14:15:00,80.35,80.42,80.35,80.42,21894.0,71.9069,71.9695,71.9069,71.9695,21894.0
2017-04-27 14:20:00,80.42,80.42,80.32,80.33,31249.0,71.9695,71.9695,71.88,71.889,31249.0
2017-04-27 14:25:00,80.32,80.36,80.29,80.36,19142.0,71.88,71.9158,71.8532,71.9158,19142.0
2017-04-27 14:30:00,80.36,80.42,80.36,80.42,21575.0,71.9158,71.9695,71.9158,71.9695,21575.0
2017-04-27 14:35:00,80.42,80.43,80.4,80.41,16065.0,71.9695,71.9785,71.9516,71.9606,16065.0
2017-04-27 14:40:00,80.4,80.44,80.39,80.42,26076.0,71.9516,71.9874,71.9427,71.9695,26076.0
2017-04-27 14:45:00,80.42,80.42,80.4,80.41,6532.0,71.9695,71.9695,71.9516,71.9606,6532.0
2017-04-27 14:50:00,80.41,80.41,80.33,80.37,25606.0,71.9606,71.9606,71.889,71.9248,25606.0
2017-04-27 14:55:00,80.37,80.39,80.36,80.39,12354.0,71.9248,71.9427,71.9158,71.9427,12354.0
2017-04-27 15:00:00,80.37,80.38,80.33,80.33,37600.0,71.9248,71.9337,71.889,71.889,37600.0
2017-04-27 15:05:00,80.33,80.34,80.29,80.33,56099.0,71.889,71.8979,71.8532,71.889,56099.0
2017-04-27 15:10:00,80.34,80.4,80.33,80.36,27060.0,71.8979,71.9516,71.889,71.9158,27060.0
2017-04-27 15:15:00,80.36,80.42,80.36,80.4,22665.0,71.9158,71.9695,71.9158,71.9516,22665.0
2017-04-27 15:20:00,80.39,80.42,80.38,80.4,22254.0,71.9427,71.9695,71.9337,71.9516,22254.0
2017-04-27 15:25:00,80.4,80.4,80.35,80.4,30866.0,71.9516,71.9516,71.9069,71.9516,30866.0
2017-04-27 15:30:00,80.4,80.41,80.37,80.39,37264.0,71.9516,71.9606,71.9248,71.9427,37264.0
2017-04-27 15:35:00,80.39,80.4,80.34,80.38,49638.0,71.9427,71.9516,71.8979,71.9337,49638.0
2017-04-27 15:40:00,80.38,80.43,80.38,80.4,33054.0,71.9337,71.9785,71.9337,71.9516,33054.0
2017-04-27 15:45:00,80.4,80.42,80.34,80.36,99454.0,71.9516,71.9695,71.8979,71.9158,99454.0
2017-04-27 15:50:00,80.37,80.37,80.3,80.35,75082.0,71.9248,71.9248,71.8621,71.9069,75082.0
2017-04-27 15:55:00,80.35,80.37,80.3,80.34,143120.0,71.9069,71.9248,71.8621,71.8979,143120.0
2017-04-28 09:30:00,79.94,80.17,79.72,80.03,136948.0,71.54,71.7458,71.3431,71.6205,136948.0
2017-04-28 09:35:00,80.03,80.06,79.97,79.99,36772.0,71.6205,71.6473,71.5668,71.5847,36772.0
2017-04-28 09:40:00,79.99,80.01,79.92,79.97,59265.0,71.5847,71.6026,71.5221,71.5668,59265.0
2017-04-28 09:45:00,79.94,80.0,79.84,79.84,57924.0,71.54,71.5937,71.4505,71.4505,57924.0
2017-04-28 09:50:00,79.84,80.0,79.81,79.99,65541.0,71.4505,71.5937,71.4236,71.5847,65541.0
2017-04-28 09:55:00,80.0,80.05,79.96,80.03,46155.0,71.5937,71.6384,71.5579,71.6205,46155.0
2017-04-28 10:00:00,80.03,80.04,79.95,80.0,51853.0,71.6205,71.6295,71.5489,71.5937,51853.0
2017-04-28 10:05:00,79.99,80.04,79.93,79.98,61119.0,71.5847,71.6295,71.531,71.5758,61119.0
2017-04-28 10:10:00,79.98,80.06,79.98,80.03,50369.0,71.5758,71.6473,71.5758,71.6205,50369.0
2017-04-28 10:15:00,80.05,80.06,79.84,79.84,57774.0,71.6384,71.6473,71.4505,71.4505,57774.0
2017-04-28 10:20:00,79.84,79.85,79.71,79.73,64885.0,71.4505,71.4594,71.3341,71.352,64885.0
2017-04-28 10:25:00,79.72,79.73,79.65,79.69,50084.0,71.3431,71.352,71.2804,71.3162,50084.0
2017-04-28 10:30:00,79.7,79.7,79.61,79.63,51383.0,71.3252,71.3252,71.2446,71.2625,51383.0
2017-04-28 10:35:00,79.63,79.74,79.62,79.73,162120.0,71.2625,71.361,71.2536,71.352,162120.0
2017-04-28 10:40:00,79.74,79.75,79.62,79.63,104687.0,71.361,71.3699,71.2536,71.2625,104687.0
2017-04-28 10:45:00,79.63,79.66,79.61,79.65,73700.0,71.2625,71.2894,71.2446,71.2804,73700.0
2017-04-28 10:50:00,79.65,79.71,79.62,79.71,62300.0,71.2804,71.3341,71.2536,71.3341,62300.0
2017-04-28 10:55:00,79.71,79.72,79.6,79.6,47101.0,71.3341,71.3431,71.2357,71.2357,47101.0
2017-04-28 11:00:00,79.61,79.63,79.55,79.59,50795.0,71.2446,71.2625,71.1909,71.2267,50795.0
2017-04-28 11:05:00,79.59,79.61,79.54,79.55,36628.0,71.2267,71.2446,71.182,71.1909,36628.0
2017-04-28 11:10:00,79.55,79.55,79.44,79.45,58096.0,71.1909,71.1909,71.0925,71.1014,58096.0
2017-04-28 11:15:00,79.44,79.53,79.43,79.48,42175.0,71.0925,71.173,71.0835,71.1283,42175.0
2017-04-28 11:20:00,79.49,79.53,79.47,79.48,61514.0,71.1372,71.173,71.1193,71.1283,61514.0
2017-04-28 11:25:00,79.48,79.54,79.47,79.5,28128.0,71.1283,71.182,71.1193,71.1462,28128.0
2017-04-28 11:30:00,79.5,79.5,79.39,79.39,43640.0,71.1462,71.1462,71.0478,71.0478,43640.0
2017-04-28 11:35:00,79.39,79.41,79.32,79.33,41026.0,71.0478,71.0657,70.9851,70.9941,41026.0
2017-04-28 11:40:00,79.33,79.33,79.23,79.23,44515.0,70.9941,70.9941,70.9046,70.9046,44515.0
2017-04-28 11:45:00,79.23,79.27,79.19,79.22,170050.0,70.9046,70.9404,70.8688,70.8956,170050.0
2017-04-28 11:50:00,79.23,79.26,79.16,79.16,62982.0,70.9046,70.9314,70.8419,70.8419,62982.0
2017-04-28 11:55:00,79.16,79.17,79.07,79.08,51860.0,70.8419,70.8509,70.7614,70.7703,51860.0
2017-04-28 12:00:00,79.09,79.34,79.08,79.34,51030.0,70.7793,71.003,70.7703,71.003,51030.0
2017-04-28 12:05:00,79.33,79.44,79.33,79.43,54135.0,70.9941,71.0925,70.9941,71.0835,54135.0
2017-04-28 12:10:00,79.43,79.44,79.34,79.34,61818.0,71.0835,71.0925,71.003,71.003,61818.0
2017-04-28 12:15:00,79.33,79.37,79.32,79.37,16934.0,70.9941,71.0299,70.9851,71.0299,16934.0
2017-04-28 12:20:00,79.37,79.39,79.31,79.39,40071.0,71.0299,71.0478,70.9762,71.0478,40071.0
2017-04-28 12:25:00,79.39,79.41,79.34,79.35,53375.0,71.0478,71.0657,71.003,71.012,53375.0
2017-04-28 12:30:00,79.35,79.37,79.26,79.27,29829.0,71.012,71.0299,70.9314,70.9404,29829.0
2017-04-28 12:35:00,79.26,79.26,79.21,79.22,19232.0,70.9314,70.9314,70.8867,70.8956,19232.0
2017-04-28 12:40:00,79.22,79.28,79.2,79.25,23463.0,70.8956,70.9493,70.8777,70.9225,23463.0
2017-04-28 12:45:00,79.25,79.26,79.23,79.26,18786.0,70.9225,70.9314,70.9046,70.9314,18786.0
2017-04-28 12:50:00,79.26,79.27,79.17,79.18,35968.0,70.9314,70.9404,70.8509,70.8598,35968.0
2017-04-28 12:55:00,79.18,79.35,79.18,79.35,49165.0,70.8598,71.012,70.8598,71.012,49165.0
2017-04-28 13:00:00,79.35,79.35,79.3,79.33,36348.0,71.012,71.012,70.9672,70.9941,36348.0
2017-04-28 13:05:00,79.33,79.34,79.22,79.22,25132.0,70.9941,71.003,70.8956,70.8956,25132.0
2017-04-28 13:10:00,79.23,79.23,79.17,79.17,18681.0,70.9046,70.9046,70.8509,70.8509,18681.0
2017-04-28 13:15:00,79.17,79.22,79.12,79.12,24765.0,70.8509,70.8956,70.8061,70.8061,24765.0
2017-04-28 13:20:00,79.13,79.22,79.13,79.22,31853.0,70.8151,70.8956,70.8151,70.8956,31853.0
2017-04-28 13:25:00,79.21,79.25,79.21,79.25,21287.0,70.8867,70.9225,70.8867,70.9225,21287.0
2017-04-28 13:30:00,79.24,79.34,79.22,79.33,44423.0,70.9135,71.003,70.8956,70.9941,44423.0
2017-04-28 13:35:00,79.33,79.35,79.3,79.3,40853.0,70.9941,71.012,70.9672,70.9672,40853.0
2017-04-28 13:40:00,79.31,79.31,79.25,79.27,29831.0,70.9762,70.9762,70.9225,70.9404,29831.0
2017-04-28 13:45:00,79.28,79.29,79.2,79.21,25581.0,70.9493,70.9583,70.8777,70.8867,25581.0
2017-04-28 13:50:00,79.2,79.23,79.19,79.23,37041.0,70.8777,70.9046,70.8688,70.9046,37041.0
2017-04-28 13:55:00,79.23,79.23,79.15,79.17,34695.0,70.9046,70.9046,70.833,70.8509,34695.0
2017-04-28 14:00:00,79.16,79.24,79.16,79.23,41588.0,70.8419,70.9135,70.8419,70.9046,41588.0
2017-04-28 14:05:00,79.23,79.24,79.18,79.18,67793.0,70.9046,70.9135,70.8598,70.8598,67793.0
2017-04-28 14:10:00,79.17,79.19,79.12,79.14,32198.0,70.8509,70.8688,70.8061,70.824,32198.0
2017-04-28 14:15:00,79.13,79.2,79.12,79.19,26592.0,70.8151,70.8777,70.8061,70.8688,26592.0
2017-04-28 14:20:00,79.2,79.2,79.18,79.2,21142.0,70.8777,70.8777,70.8598,70.8777,21142.0
2017-04-28 14:25:00,79.2,79.2,79.13,79.14,38269.0,70.8777,70.8777,70.8151,70.824,38269.0
2017-04-28 14:30:00,79.13,79.16,79.06,79.1,53506.0,70.8151,70.8419,70.7524,70.7882,53506.0
2017-04-28 14:35:00,79.11,79.13,79.08,79.12,41682.0,70.7972,70.8151,70.7703,70.8061,41682.0
2017-04-28 14:40:00,79.12,79.15,79.08,79.08,23933.0,70.8061,70.833,70.7703,70.7703,23933.0
2017-04-28 14:45:00,79.09,79.09,79.06,79.06,21055.0,70.7793,70.7793,70.7524,70.7524,21055.0
2017-04-28 14:50:00,79.06,79.13,79.06,79.13,49865.0,70.7524,70.8151,70.7524,70.8151,49865.0
2017-04-28 14:55:00,79.13,79.14,79.06,79.06,52383.0,70.8151,70.824,70.7524,70.7524,52383.0
2017-04-28 15:00:00,79.07,79.14,79.05,79.14,43744.0,70.7614,70.824,70.7435,70.824,43744.0
2017-04-28 15:05:00,79.14,79.22,79.14,79.22,77523.0,70.824,70.8956,70.824,70.8956,77523.0
2017-04-28 15:10:00,79.22,79.29,79.2,79.28,66493.0,70.8956,70.9583,70.8777,70.9493,66493.0
2017-04-28 15:15:00,79.28,79.31,79.26,79.3,66214.0,70.9493,70.9762,70.9314,70.9672,66214.0
2017-04-28 15:20:00,79.29,79.3,79.27,79.28,45546.0,70.9583,70.9672,70.9404,70.9493,45546.0
2017-04-28 15:25:00,79.27,79.29,79.21,79.27,65128.0,70.9404,70.9583,70.8867,70.9404,65128.0
2017-04-28 15:30:00,79.27,79.33,79.26,79.33,84415.0,70.9404,70.9941,70.9314,70.9941,84415.0
2017-04-28 15:35:00,79.32,79.34,79.28,79.31,115854.0,70.9851,71.003,70.9493,70.9762,115854.0
2017-04-28 15:40:00,79.31,79.36,79.28,79.31,128463.0,70.9762,71.0209,70.9493,70.9762,128463.0
2017-04-28 15:45:00,79.31,79.33,79.26,79.28,91554.0,70.9762,70.9941,70.9314,70.9493,91554.0
2017-04-28 15:50:00,79.29,79.35,79.28,79.33,121966.0,70.9583,71.012,70.9493,70.9941,121966.0
2017-04-28 15:55:00,79.33,79.36,79.24,79.26,296760.0,70.9941,71.0209,70.9135,70.9314,296760.0
2017-05-01 09:30:00,79.22,79.49,79.2,79.23,107161.0,70.8956,71.1372,70.8777,70.9046,107161.0
2017-05-01 09:35:00,79.24,79.25,79.12,79.2,27506.0,70.9135,70.9225,70.8061,70.8777,27506.0
2017-05-01 09:40:00,79.2,79.22,79.13,79.15,40343.0,70.8777,70.8956,70.8151,70.833,40343.0
2017-05-01 09:45:00,79.16,79.19,79.02,79.04,45428.0,70.8419,70.8688,70.7166,70.7345,45428.0
2017-05-01 09:50:00,79.03,79.08,78.99,79.01,36441.0,70.7256,70.7703,70.6898,70.7077,36441.0
2017-05-01 09:55:00,79.01,79.07,78.98,79.06,34677.0,70.7077,70.7614,70.6808,70.7524,34677.0
2017-05-01 10:00:00,79.05,79.05,78.94,78.95,31698.0,70.7435,70.7435,70.645,70.654,31698.0
2017-05-01 10:05:00,78.95,79.01,78.94,78.97,27061.0,70.654,70.7077,70.645,70.6719,27061.0
2017-05-01 10:10:00,78.97,79.02,78.94,79.0,36370.0,70.6719,70.7166,70.645,70.6987,36370.0
2017-05-01 10:15:00,78.99,79.12,78.98,79.11,36946.0,70.6898,70.8061,70.6808,70.7972,36946.0
2017-05-01 10:20:00,79.11,79.14,79.03,79.05,30097.0,70.7972,70.824,70.7256,70.7435,30097.0
2017-05-01 10:25:00,79.05,79.22,79.04,79.18,36572.0,70.7435,70.8956,70.7345,70.8598,36572.0
2017-05-01 10:30:00,79.17,79.26,79.15,79.26,76461.0,70.8509,70.9314,70.833,70.9314,76461.0
2017-05-01 10:35:00,79.25,79.34,79.24,79.26,31702.0,70.9225,71.003,70.9135,70.9314,31702.0
2017-05-01 10:40:00,79.27,79.27,79.19,79.24,38747.0,70.9404,70.9404,70.8688,70.9135,38747.0
2017-05-01 10:45:00,79.25,79.26,79.2,79.25,39160.0,70.9225,70.9314,70.8777,70.9225,39160.0
2017-05-01 10:50:00,79.25,79.26,79.19,79.23,38683.0,70.9225,70.9314,70.8688,70.9046,38683.0
2017-05-01 10:55:00,79.24,79.33,79.23,79.33,53074.0,70.9135,70.9941,70.9046,70.9941,53074.0
2017-05-01 11:00:00,79.32,79.37,79.32,79.36,31557.0,70.9851,71.0299,70.9851,71.0209,31557.0
2017-05-01 11:05:00,79.36,79.38,79.28,79.29,19707.0,71.0209,71.0388,70.9493,70.9583,19707.0
2017-05-01 11:10:00,79.27,79.36,79.25,79.36,27391.0,70.9404,71.0209,70.9225,71.0209,27391.0
2017-05-01 11:15:00,79.36,79.39,79.29,79.33,56009.0,71.0209,71.0478,70.9583,70.9941,56009.0
2017-05-01 11:20:00,79.33,79.33,79.26,79.26,19770.0,70.9941,70.9941,70.9314,70.9314,19770.0
2017-05-01 11:25:00,79.27,79.32,79.21,79.22,23151.0,70.9404,70.9851,70.8867,70.8956,23151.0
2017-05-01 11:30:00,79.23,79.28,79.19,79.2,36749.0,70.9046,70.9493,70.8688,70.8777,36749.0
2017-05-01 11:35:00,79.19,79.23,79.14,79.23,39710.0,70.8688,70.9046,70.824,70.9046,39710.0
2017-05-01 11:40:00,79.23,79.27,79.23,79.26,12753.0,70.9046,70.9404,70.9046,70.9314,12753.0
2017-05-01 11:45:00,79.25,79.32,79.24,79.3,20012.0,70.9225,70.9851,70.9135,70.9672,20012.0
2017-05-01 11:50:00,79.29,79.31,79.23,79.23,14739.0,70.9583,70.9762,70.9046,70.9046,14739.0
2017-05-01 11:55:00,79.23,79.31,79.23,79.27,15100.0,70.9046,70.9762,70.9046,70.9404,15100.0
2017-05-01 12:00:00,79.27,79.36,79.26,79.35,17544.0,70.9404,71.0209,70.9314,71.012,17544.0
2017-05-01 12:05:00,79.36,79.4,79.34,79.38,23634.0,71.0209,71.0567,71.003,71.0388,23634.0
2017-05-01 12:10:00,79.38,79.39,79.31,79.32,22832.0,71.0388,71.0478,70.9762,70.9851,22832.0
2017-05-01 12:15:00,79.33,79.36,79.27,79.35,19469.0,70.9941,71.0209,70.9404,71.012,19469.0
2017-05-01 12:20:00,79.34,79.35,79.29,79.34,11936.0,71.003,71.012,70.9583,71.003,11936.0
2017-05-01 12:25:00,79.34,79.35,79.3,79.32,12400.0,71.003,71.012,70.9672,70.9851,12400.0
2017-05-01 12:30:00,79.33,79.37,79.32,79.36,14030.0,70.9941,71.0299,70.9851,71.0209,14030.0
2017-05-01 12:35:00,79.35,79.36,79.31,79.31,23719.0,71.012,71.0209,70.9762,70.9762,23719.0
2017-05-01 12:40:00,79.32,79.34,79.25,79.28,28199.0,70.9851,71.003,70.9225,70.9493,28199.0
2017-05-01 12:45:00,79.29,79.29,79.22,79.24,17520.0,70.9583,70.9583,70.8956,70.9135,17520.0
2017-05-01 12:50:00,79.24,79.25,78.88,79.07,143626.0,70.9135,70.9225,70.5913,70.7614,143626.0
2017-05-01 12:55:00,79.06,79.14,79.0,79.08,72183.0,70.7524,70.824,70.6987,70.7703,72183.0
2017-05-01 13:00:00,79.09,79.17,79.04,79.15,37039.0,70.7793,70.8509,70.7345,70.833,37039.0
2017-05-01 13:05:00,79.15,79.21,79.15,79.18,30523.0,70.833,70.8867,70.833,70.8598,30523.0
2017-05-01 13:10:00,79.16,79.22,79.16,79.21,36928.0,70.8419,70.8956,70.8419,70.8867,36928.0
2017-05-01 13:15:00,79.22,79.26,79.19,79.25,23795.0,70.8956,70.9314,70.8688,70.9225,23795.0
2017-05-01 13:20:00,79.24,79.28,79.23,79.28,24385.0,70.9135,70.9493,70.9046,70.9493,24385.0
2017-05-01 13:25:00,79.29,79.31,79.27,79.3,28115.0,70.9583,70.9762,70.9404,70.9672,28115.0
2017-05-01 13:30:00,79.3,79.31,79.28,79.29,27425.0,70.9672,70.9762,70.9493,70.9583,27425.0
2017-05-01 13:35:00,79.3,79.3,79.22,79.25,14763.0,70.9672,70.9672,70.8956,70.9225,14763.0
2017-05-01 13:40:00,79.25,79.26,79.2,79.25,31849.0,70.9225,70.9314,70.8777,70.9225,31849.0
2017-05-01 13:45:00,79.25,79.26,79.23,79.25,35873.0,70.9225,70.9314,70.9046,70.9225,35873.0
2017-05-01 13:50:00,79.25,79.31,79.24,79.3,34212.0,70.9225,70.9762,70.9135,70.9672,34212.0
2017-05-01 13:55:00,79.3,79.32,79.25,79.32,32284.0,70.9672,70.9851,70.9225,70.9851,32284.0
2017-05-01 14:00:00,79.33,79.43,79.31,79.39,49742.0,70.9941,71.0835,70.9762,71.0478,49742.0
2017-05-01 14:05:00,79.39,79.41,79.37,79.37,37512.0,71.0478,71.0657,71.0299,71.0299,37512.0
2017-05-01 14:10:00,79.38,79.41,79.32,79.41,47453.0,71.0388,71.0657,70.9851,71.0657,47453.0
2017-05-01 14:15:00,79.41,79.44,79.37,79.4,32696.0,71.0657,71.0925,71.0299,71.0567,32696.0
2017-05-01 14:20:00,79.4,79.41,79.36,79.39,34170.0,71.0567,71.0657,71.0209,71.0478,34170.0
2017-05-01 14:25:00,79.38,79.41,79.35,79.36,20696.0,71.0388,71.0657,71.012,71.0209,20696.0
2017-05-01 14:30:00,79.35,79.4,79.33,79.39,25505.0,71.012,71.0567,70.9941,71.0478,25505.0
2017-05-01 14:35:00,79.39,79.42,79.38,79.4,22207.0,71.0478,71.0746,71.0388,71.0567,22207.0
2017-05-01 14:40:00,79.39,79.39,79.36,79.37,17730.0,71.0478,71.0478,71.0209,71.0299,17730.0
2017-05-01 14:45:00,79.36,79.37,79.32,79.34,30613.0,71.0209,71.0299,70.9851,71.003,30613.0
2017-05-01 14:50:00,79.34,79.4,79.33,79.37,56807.0,71.003,71.0567,70.9941,71.0299,56807.0
2017-05-01 14:55:00,79.37,79.45,79.36,79.45,29264.0,71.0299,71.1014,71.0209,71.1014,29264.0
2017-05-01 15:00:00,79.44,79.45,79.41,79.44,25170.0,71.0925,71.1014,71.0657,71.0925,25170.0
2017-05-01 15:05:00,79.43,79.43,79.38,79.41,20072.0,71.0835,71.0835,71.0388,71.0657,20072.0
2017-05-01 15:10:00,79.41,79.42,79.36,79.38,26733.0,71.0657,71.0746,71.0209,71.0388,26733.0
2017-05-01 15:15:00,79.38,79.38,79.32,79.34,28925.0,71.0388,71.0388,70.9851,71.003,28925.0
2017-05-01 15:20:00,79.34,79.34,79.29,79.31,26413.0,71.003,71.003,70.9583,70.9762,26413.0
2017-05-01 15:25:00,79.31,79.33,79.29,79.32,20054.0,70.9762,70.9941,70.9583,70.9851,20054.0
2017-05-01 15:30:00,79.31,79.42,79.3,79.41,51402.0,70.9762,71.0746,70.9672,71.0657,51402.0
2017-05-01 15:35:00,79.41,79.43,79.34,79.35,54430.0,71.0657,71.0835,71.003,71.012,54430.0
2017-05-01 15:40:00,79.35,79.4,79.35,79.39,34942.0,71.012,71.0567,71.012,71.0478,34942.0
2017-05-01 15:45:00,79.4,79.41,79.33,79.34,44370.0,71.0567,71.0657,70.9941,71.003,44370.0
2017-05-01 15:50:00,79.33,79.38,79.31,79.37,71354.0,70.9941,71.0388,70.9762,71.0299,71354.0
2017-05-01 15:55:00,79.37,79.38,79.23,79.24,175591.0,71.0299,71.0388,70.9046,70.9135,175591.0
2017-05-02 09:30:00,79.15,79.47,79.15,79.47,61196.0,70.833,71.1193,70.833,71.1193,61196.0
2017-05-02 09:35:00,79.48,79.63,79.48,79.63,82894.0,71.1283,71.2625,71.1283,71.2625,82894.0
2017-05-02 09:40:00,79.63,79.65,79.54,79.6,44024.0,71.2625,71.2804,71.182,71.2357,44024.0
2017-05-02 09:45:00,79.61,79.61,79.34,79.42,32342.0,71.2446,71.2446,71.003,71.0746,32342.0
2017-05-02 09:50:00,79.42,79.48,79.32,79.4,20760.0,71.0746,71.1283,70.9851,71.0567,20760.0
2017-05-02 09:55:00,79.39,79.41,79.29,79.29,26800.0,71.0478,71.0657,70.9583,70.9583,26800.0
2017-05-02 10:00:00,79.29,79.39,79.27,79.34,31458.0,70.9583,71.0478,70.9404,71.003,31458.0
2017-05-02 10:05:00,79.35,79.4,79.22,79.22,39562.0,71.012,71.0567,70.8956,70.8956,39562.0
2017-05-02 10:10:00,79.21,79.27,79.18,79.27,30135.0,70.8867,70.9404,70.8598,70.9404,30135.0
2017-05-02 10:15:00,79.27,79.49,79.26,79.48,39148.0,70.9404,71.1372,70.9314,71.1283,39148.0
2017-05-02 10:20:00,79.48,79.49,79.4,79.42,32148.0,71.1283,71.1372,71.0567,71.0746,32148.0
2017-05-02 10:25:00,79.42,79.43,79.33,79.37,37055.0,71.0746,71.0835,70.9941,71.0299,37055.0
2017-05-02 10:30:00,79.37,79.49,79.37,79.41,45246.0,71.0299,71.1372,71.0299,71.0657,45246.0
2017-05-02 10:35:00,79.4,79.41,79.3,79.3,52299.0,71.0567,71.0657,70.9672,70.9672,52299.0
2017-05-02 10:40:00,79.29,79.39,79.29,79.36,30306.0,70.9583,71.0478,70.9583,71.0209,30306.0
2017-05-02 10:45:00,79.36,79.41,79.32,79.39,24737.0,71.0209,71.0657,70.9851,71.0478,24737.0
2017-05-02 10:50:00,79.39,79.49,79.36,79.44,44787.0,71.0478,71.1372,71.0209,71.0925,44787.0
2017-05-02 10:55:00,79.44,79.46,79.35,79.41,63667.0,71.0925,71.1104,71.012,71.0657,63667.0
2017-05-02 11:00:00,79.41,79.44,79.37,79.41,71283.0,71.0657,71.0925,71.0299,71.0657,71283.0
2017-05-02 11:05:00,79.41,79.45,79.37,79.44,85582.0,71.0657,71.1014,71.0299,71.0925,85582.0
2017-05-02 11:10:00,79.44,79.52,79.42,79.48,47557.0,71.0925,71.1641,71.0746,71.1283,47557.0
2017-05-02 11:15:00,79.49,79.54,79.48,79.49,62376.0,71.1372,71.182,71.1283,71.1372,62376.0
2017-05-02 11:20:00,79.49,79.53,79.47,79.47,37157.0,71.1372,71.173,71.1193,71.1193,37157.0
2017-05-02 11:25:00,79.48,79.5,79.45,79.46,37318.0,71.1283,71.1462,71.1014,71.1104,37318.0
2017-05-02 11:30:00,79.45,79.49,79.41,79.48,31687.0,71.1014,71.1372,71.0657,71.1283,31687.0
2017-05-02 11:35:00,79.49,79.5,79.4,79.41,28681.0,71.1372,71.1462,71.0567,71.0657,28681.0
2017-05-02 11:40:00,79.41,79.42,79.36,79.36,36350.0,71.0657,71.0746,71.0209,71.0209,36350.0
2017-05-02 11:45:00,79.37,79.37,79.23,79.25,30607.0,71.0299,71.0299,70.9046,70.9225,30607.0
2017-05-02 11:50:00,79.25,79.29,79.24,79.26,21366.0,70.9225,70.9583,70.9135,70.9314,21366.0
2017-05-02 11:55:00,79.25,79.3,79.21,79.3,32979.0,70.9225,70.9672,70.8867,70.9672,32979.0
2017-05-02 12:00:00,79.3,79.37,79.29,79.34,35373.0,70.9672,71.0299,70.9583,71.003,35373.0
2017-05-02 12:05:00,79.34,79.38,79.31,79.31,39699.0,71.003,71.0388,70.9762,70.9762,39699.0
2017-05-02 12:10:00,79.31,79.31,79.23,79.26,41905.0,70.9762,70.9762,70.9046,70.9314,41905.0
2017-05-02 12:15:00,79.27,79.29,79.22,79.27,55413.0,70.9404,70.9583,70.8956,70.9404,55413.0
2017-05-02 12:20:00,79.26,79.32,79.25,79.31,33683.0,70.9314,70.9851,70.9225,70.9762,33683.0
2017-05-02 12:25:00,79.31,79.32,79.23,79.24,40122.0,70.9762,70.9851,70.9046,70.9135,40122.0
2017-05-02 12:30:00,79.23,79.31,79.23,79.3,14921.0,70.9046,70.9762,70.9046,70.9672,14921.0
2017-05-02 12:35:00,79.31,79.4,79.3,79.39,27096.0,70.9762,71.0567,70.9672,71.0478,27096.0
2017-05-02 12:40:00,79.39,79.43,79.37,79.38,12974.0,71.0478,71.0835,71.0299,71.0388,12974.0
2017-05-02 12:45:00,79.38,79.45,79.35,79.44,14885.0,71.0388,71.1014,71.012,71.0925,14885.0
2017-05-02 12:50:00,79.43,79.47,79.42,79.46,17194.0,71.0835,71.1193,71.0746,71.1104,17194.0
2017-05-02 12:55:00,79.45,79.48,79.42,79.48,15454.0,71.1014,71.1283,71.0746,71.1283,15454.0
2017-05-02 13:00:00,79.47,79.49,79.44,79.44,29554.0,71.1193,71.1372,71.0925,71.0925,29554.0
2017-05-02 13:05:00,79.45,79.46,79.41,79.41,15038.0,71.1014,71.1104,71.0657,71.0657,15038.0
2017-05-02 13:10:00,79.41,79.41,79.36,79.4,17121.0,71.0657,71.0657,71.0209,71.0567,17121.0
2017-05-02 13:15:00,79.41,79.46,79.41,79.42,34239.0,71.0657,71.1104,71.0657,71.0746,34239.0
2017-05-02 13:20:00,79.41,79.41,79.34,79.37,17232.0,71.0657,71.0657,71.003,71.0299,17232.0
2017-05-02 13:25:00,79.37,79.42,79.34,79.36,12466.0,71.0299,71.0746,71.003,71.0209,12466.0
2017-05-02 13:30:00,79.37,79.38,79.35,79.36,17029.0,71.0299,71.0388,71.012,71.0209,17029.0
2017-05-02 13:35:00,79.37,79.42,79.35,79.42,21708.0,71.0299,71.0746,71.012,71.0746,21708.0
2017-05-02 13:40:00,79.41,79.48,79.4,79.45,21316.0,71.0657,71.1283,71.0567,71.1014,21316.0
2017-05-02 13:45:00,79.45,79.46,79.4,79.4,21437.0,71.1014,71.1104,71.0567,71.0567,21437.0
2017-05-02 13:50:00,79.4,79.42,79.36,79.42,19735.0,71.0567,71.0746,71.0209,71.0746,19735.0
2017-05-02 13:55:00,79.42,79.43,79.39,79.41,16136.0,71.0746,71.0835,71.0478,71.0657,16136.0
2017-05-02 14:00:00,79.41,79.52,79.4,79.52,21382.0,71.0657,71.1641,71.0567,71.1641,21382.0
2017-05-02 14:05:00,79.52,79.56,79.51,79.53,24977.0,71.1641,71.1999,71.1551,71.173,24977.0
2017-05-02 14:10:00,79.52,79.58,79.5,79.55,22228.0,71.1641,71.2178,71.1462,71.1909,22228.0
2017-05-02 14:15:00,79.55,79.61,79.54,79.59,28275.0,71.1909,71.2446,71.182,71.2267,28275.0
2017-05-02 14:20:00,79.59,79.66,79.59,79.62,30296.0,71.2267,71.2894,71.2267,71.2536,30296.0
2017-05-02 14:25:00,79.62,79.64,79.56,79.58,22144.0,71.2536,71.2715,71.1999,71.2178,22144.0
2017-05-02 14:30:00,79.59,79.61,79.55,79.55,14551.0,71.2267,71.2446,71.1909,71.1909,14551.0
2017-05-02 14:35:00,79.54,79.55,79.49,79.5,13299.0,71.182,71.1909,71.1372,71.1462,13299.0
2017-05-02 14:40:00,79.49,79.52,79.49,79.51,23262.0,71.1372,71.1641,71.1372,71.1551,23262.0
2017-05-02 14:45:00,79.51,79.56,79.47,79.47,35424.0,71.1551,71.1999,71.1193,71.1193,35424.0
2017-05-02 14:50:00,79.47,79.5,79.44,79.45,21611.0,71.1193,71.1462,71.0925,71.1014,21611.0
2017-05-02 14:55:00,79.45,79.49,79.44,79.46,22246.0,71.1014,71.1372,71.0925,71.1104,22246.0
2017-05-02 15:00:00,79.47,79.51,79.45,79.51,26123.0,71.1193,71.1551,71.1014,71.1551,26123.0
2017-05-02 15:05:00,79.51,79.53,79.47,79.47,38084.0,71.1551,71.173,71.1193,71.1193,38084.0
2017-05-02 15:10:00,79.47,79.58,79.47,79.57,21992.0,71.1193,71.2178,71.1193,71.2088,21992.0
2017-05-02 15:15:00,79.58,79.61,79.55,79.56,28747.0,71.2178,71.2446,71.1909,71.1999,28747.0
2017-05-02 15:20:00,79.55,79.61,79.55,79.6,22478.0,71.1909,71.2446,71.1909,71.2357,22478.0
2017-05-02 15:25:00,79.61,79.61,79.58,79.61,15634.0,71.2446,71.2446,71.2178,71.2446,15634.0
2017-05-02 15:30:00,79.6,79.6,79.48,79.49,46102.0,71.2357,71.2357,71.1283,71.1372,46102.0
2017-05-02 15:35:00,79.5,79.51,79.4,79.47,50277.0,71.1462,71.1551,71.0567,71.1193,50277.0
2017-05-02 15:40:00,79.47,79.49,79.46,79.49,38624.0,71.1193,71.1372,71.1104,71.1372,38624.0
2017-05-02 15:45:00,79.48,79.5,79.45,79.47,82230.0,71.1283,71.1462,71.1014,71.1193,82230.0
2017-05-02 15:50:00,79.47,79.54,79.46,79.53,84459.0,71.1193,71.182,71.1104,71.173,84459.0
2017-05-02 15:55:00,79.53,79.58,79.46,79.55,161090.0,71.173,71.2178,71.1104,71.1909,161090.0
2017-05-03 09:30:00,79.25,79.34,79.09,79.27,45280.0,70.9225,71.003,70.7793,70.9404,45280.0
2017-05-03 09:35:00,79.29,79.43,79.27,79.39,27254.0,70.9583,71.0835,70.9404,71.0478,27254.0
2017-05-03 09:40:00,79.39,79.48,79.39,79.47,20833.0,71.0478,71.1283,71.0478,71.1193,20833.0
2017-05-03 09:45:00,79.46,79.51,79.36,79.43,20254.0,71.1104,71.1551,71.0209,71.0835,20254.0
2017-05-03 09:50:00,79.4,79.47,79.37,79.4,19054.0,71.0567,71.1193,71.0299,71.0567,19054.0
2017-05-03 09:55:00,79.39,79.44,79.3,79.32,23704.0,71.0478,71.0925,70.9672,70.9851,23704.0
2017-05-03 10:00:00,79.32,79.39,79.22,79.27,28629.0,70.9851,71.0478,70.8956,70.9404,28629.0
2017-05-03 10:05:00,79.27,79.33,79.15,79.15,37798.0,70.9404,70.9941,70.833,70.833,37798.0
2017-05-03 10:10:00,79.15,79.16,79.09,79.09,39499.0,70.833,70.8419,70.7793,70.7793,39499.0
2017-05-03 10:15:00,79.09,79.16,79.06,79.1,45699.0,70.7793,70.8419,70.7524,70.7882,45699.0
2017-05-03 10:20:00,79.11,79.13,79.04,79.1,27443.0,70.7972,70.8151,70.7345,70.7882,27443.0
2017-05-03 10:25:00,79.09,79.11,79.06,79.11,24455.0,70.7793,70.7972,70.7524,70.7972,24455.0
2017-05-03 10:30:00,79.1,79.12,79.04,79.06,28499.0,70.7882,70.8061,70.7345,70.7524,28499.0
2017-05-03 10:35:00,79.05,79.1,79.04,79.06,29520.0,70.7435,70.7882,70.7345,70.7524,29520.0
2017-05-03 10:40:00,79.06,79.13,79.05,79.06,28677.0,70.7524,70.8151,70.7435,70.7524,28677.0
2017-05-03 10:45:00,79.05,79.09,79.04,79.09,22019.0,70.7435,70.7793,70.7345,70.7793,22019.0
2017-05-03 10:50:00,79.09,79.1,78.86,78.87,44012.0,70.7793,70.7882,70.5734,70.5824,44012.0
2017-05-03 10:55:00,78.86,78.92,78.84,78.85,69200.0,70.5734,70.6271,70.5555,70.5645,69200.0
2017-05-03 11:00:00,78.86,78.89,78.77,78.77,48119.0,70.5734,70.6003,70.4929,70.4929,48119.0
2017-05-03 11:05:00,78.77,78.86,78.74,78.84,39818.0,70.4929,70.5734,70.4661,70.5555,39818.0
2017-05-03 11:10:00,78.84,78.84,78.74,78.75,38035.0,70.5555,70.5555,70.4661,70.475,38035.0
2017-05-03 11:15:00,78.75,78.77,78.73,78.75,19953.0,70.475,70.4929,70.4571,70.475,19953.0
2017-05-03 11:20:00,78.75,78.82,78.74,78.75,29005.0,70.475,70.5376,70.4661,70.475,29005.0
2017-05-03 11:25:00,78.74,78.75,78.7,78.72,24437.0,70.4661,70.475,70.4303,70.4482,24437.0
2017-05-03 11:30:00,78.72,78.78,78.7,78.71,39499.0,70.4482,70.5019,70.4303,70.4392,39499.0
2017-05-03 11:35:00,78.72,78.85,78.72,78.81,23699.0,70.4482,70.5645,70.4482,70.5287,23699.0
2017-05-03 11:40:00,78.82,78.83,78.78,78.8,31390.0,70.5376,70.5466,70.5019,70.5197,31390.0
2017-05-03 11:45:00,78.79,78.79,78.75,78.79,32652.0,70.5108,70.5108,70.475,70.5108,32652.0
2017-05-03 11:50:00,78.8,78.84,78.8,78.81,27607.0,70.5197,70.5555,70.5197,70.5287,27607.0
2017-05-03 11:55:00,78.81,78.85,78.8,78.83,14206.0,70.5287,70.5645,70.5197,70.5466,14206.0
2017-05-03 12:00:00,78.82,78.84,78.78,78.81,21451.0,70.5376,70.5555,70.5019,70.5287,21451.0
2017-05-03 12:05:00,78.81,78.89,78.81,78.88,43025.0,70.5287,70.6003,70.5287,70.5913,43025.0
2017-05-03 12:10:00,78.87,78.94,78.86,78.9,90515.0,70.5824,70.645,70.5734,70.6092,90515.0
2017-05-03 12:15:00,78.9,78.95,78.87,78.95,63281.0,70.6092,70.654,70.5824,70.654,63281.0
2017-05-03 12:20:00,78.94,78.96,78.84,78.85,53963.0,70.645,70.6629,70.5555,70.5645,53963.0
2017-05-03 12:25:00,78.85,78.89,78.85,78.89,48489.0,70.5645,70.6003,70.5645,70.6003,48489.0
2017-05-03 12:30:00,78.88,78.92,78.85,78.85,14407.0,70.5913,70.6271,70.5645,70.5645,14407.0
2017-05-03 12:35:00,78.84,78.85,78.8,78.8,10132.0,70.5555,70.5645,70.5197,70.5197,10132.0
2017-05-03 12:40:00,78.81,78.83,78.76,78.79,15771.0,70.5287,70.5466,70.484,70.5108,15771.0
2017-05-03 12:45:00,78.8,78.8,78.77,78.77,13210.0,70.5197,70.5197,70.4929,70.4929,13210.0
2017-05-03 12:50:00,78.77,78.78,78.74,78.77,15248.0,70.4929,70.5019,70.4661,70.4929,15248.0
2017-05-03 12:55:00,78.77,78.82,78.77,78.81,20825.0,70.4929,70.5376,70.4929,70.5287,20825.0
2017-05-03 13:00:00,78.82,78.86,78.82,78.84,18933.0,70.5376,70.5734,70.5376,70.5555,18933.0
2017-05-03 13:05:00,78.85,78.85,78.76,78.78,18001.0,70.5645,70.5645,70.484,70.5019,18001.0
2017-05-03 13:10:00,78.8,78.82,78.76,78.76,13458.0,70.5197,70.5376,70.484,70.484,13458.0
2017-05-03 13:15:00,78.78,78.79,78.76,78.77,18295.0,70.5019,70.5108,70.484,70.4929,18295.0
2017-05-03 13:20:00,78.78,78.82,78.76,78.79,44503.0,70.5019,70.5376,70.484,70.5108,44503.0
2017-05-03 13:25:00,78.79,78.79,78.72,78.76,38188.0,70.5108,70.5108,70.4482,70.484,38188.0
2017-05-03 13:30:00,78.77,78.78,78.74,78.77,8528.0,70.4929,70.5019,70.4661,70.4929,8528.0
2017-05-03 13:35:00,78.76,78.77,78.74,78.77,6374.0,70.484,70.4929,70.4661,70.4929,6374.0
2017-05-03 13:40:00,78.77,78.78,78.74,78.75,15166.0,70.4929,70.5019,70.4661,70.475,15166.0
2017-05-03 13:45:00,78.74,78.74,78.69,78.72,23025.0,70.4661,70.4661,70.4213,70.4482,23025.0
2017-05-03 13:50:00,78.72,78.73,78.7,78.72,8182.0,70.4482,70.4571,70.4303,70.4482,8182.0
2017-05-03 13:55:00,78.72,78.8,78.72,78.8,15524.0,70.4482,70.5197,70.4482,70.5197,15524.0
2017-05-03 14:00:00,78.78,79.03,78.77,79.03,25140.0,70.5019,70.7256,70.4929,70.7256,25140.0
2017-05-03 14:05:00,79.01,79.12,79.01,79.03,23722.0,70.7077,70.8061,70.7077,70.7256,23722.0
2017-05-03 14:10:00,79.03,79.07,78.97,79.05,33166.0,70.7256,70.7614,70.6719,70.7435,33166.0
2017-05-03 14:15:00,79.05,79.06,78.83,78.87,67116.0,70.7435,70.7524,70.5466,70.5824,67116.0
2017-05-03 14:20:00,78.87,78.93,78.85,78.93,25148.0,70.5824,70.6361,70.5645,70.6361,25148.0
2017-05-03 14:25:00,78.94,78.94,78.87,78.89,23361.0,70.645,70.645,70.5824,70.6003,23361.0
2017-05-03 14:30:00,78.88,78.91,78.82,78.83,39757.0,70.5913,70.6182,70.5376,70.5466,39757.0
2017-05-03 14:35:00,78.84,78.85,78.73,78.79,111013.0,70.5555,70.5645,70.4571,70.5108,111013.0
2017-05-03 14:40:00,78.78,78.84,78.78,78.81,39116.0,70.5019,70.5555,70.5019,70.5287,39116.0
2017-05-03 14:45:00,78.82,78.83,78.74,78.79,111294.0,70.5376,70.5466,70.4661,70.5108,111294.0
2017-05-03 14:50:00,78.79,78.83,78.78,78.82,41605.0,70.5108,70.5466,70.5019,70.5376,41605.0
2017-05-03 14:55:00,78.82,78.84,78.77,78.81,32067.0,70.5376,70.5555,70.4929,70.5287,32067.0
2017-05-03 15:00:00,78.81,78.9,78.78,78.89,87755.0,70.5287,70.6092,70.5019,70.6003,87755.0
2017-05-03 15:05:00,78.88,78.88,78.8,78.82,54261.0,70.5913,70.5913,70.5197,70.5376,54261.0
2017-05-03 15:10:00,78.82,78.83,78.78,78.79,42959.0,70.5376,70.5466,70.5019,70.5108,42959.0
2017-05-03 15:15:00,78.79,78.8,78.76,78.79,18604.0,70.5108,70.5197,70.484,70.5108,18604.0
2017-05-03 15:20:00,78.78,78.89,78.77,78.86,86633.0,70.5019,70.6003,70.4929,70.5734,86633.0
2017-05-03 15:25:00,78.85,78.89,78.81,78.85,34059.0,70.5645,70.6003,70.5287,70.5645,34059.0
2017-05-03 15:30:00,78.86,78.86,78.81,78.83,64184.0,70.5734,70.5734,70.5287,70.5466,64184.0
2017-05-03 15:35:00,78.84,78.9,78.81,78.88,75153.0,70.5555,70.6092,70.5287,70.5913,75153.0
2017-05-03 15:40:00,78.87,78.88,78.82,78.84,106473.0,70.5824,70.5913,70.5376,70.5555,106473.0
2017-05-03 15:45:00,78.84,78.84,78.81,78.82,122606.0,70.5555,70.5555,70.5287,70.5376,122606.0
2017-05-03 15:50:00,78.82,78.83,78.79,78.83,134280.0,70.5376,70.5466,70.5108,70.5466,134280.0
2017-05-03 15:55:00,78.83,78.87,78.79,78.82,185245.0,70.5466,70.5824,70.5108,70.5376,185245.0
2017-05-04 09:30:00,79.23,79.42,79.07,79.08,66185.0,70.9046,71.0746,70.7614,70.7703,66185.0
2017-05-04 09:35:00,79.1,79.19,79.03,79.12,28670.0,70.7882,70.8688,70.7256,70.8061,28670.0
2017-05-04 09:40:00,79.14,79.15,78.94,79.03,47727.0,70.824,70.833,70.645,70.7256,47727.0
2017-05-04 09:45:00,79.03,79.09,78.89,78.93,37472.0,70.7256,70.7793,70.6003,70.6361,37472.0
2017-05-04 09:50:00,78.93,78.93,78.75,78.76,34817.0,70.6361,70.6361,70.475,70.484,34817.0
2017-05-04 09:55:00,78.76,78.88,78.75,78.81,21476.0,70.484,70.5913,70.475,70.5287,21476.0
2017-05-04 10:00:00,78.81,78.89,78.78,78.85,23278.0,70.5287,70.6003,70.5019,70.5645,23278.0
2017-05-04 10:05:00,78.85,78.87,78.77,78.81,24649.0,70.5645,70.5824,70.4929,70.5287,24649.0
2017-05-04 10:10:00,78.81,78.83,78.76,78.81,19704.0,70.5287,70.5466,70.484,70.5287,19704.0
2017-05-04 10:15:00,78.81,78.83,78.76,78.83,19717.0,70.5287,70.5466,70.484,70.5466,19717.0
2017-05-04 10:20:00,78.83,78.83,78.75,78.82,39471.0,70.5466,70.5466,70.475,70.5376,39471.0
2017-05-04 10:25:00,78.83,78.85,78.79,78.83,52967.0,70.5466,70.5645,70.5108,70.5466,52967.0
2017-05-04 10:30:00,78.84,78.85,78.7,78.71,34596.0,70.5555,70.5645,70.4303,70.4392,34596.0
2017-05-04 10:35:00,78.7,78.72,78.6,78.67,39734.0,70.4303,70.4482,70.3408,70.4034,39734.0
2017-05-04 10:40:00,78.67,78.67,78.53,78.58,33879.0,70.4034,70.4034,70.2781,70.3229,33879.0
2017-05-04 10:45:00,78.58,78.6,78.52,78.57,26667.0,70.3229,70.3408,70.2692,70.3139,26667.0
2017-05-04 10:50:00,78.56,78.58,78.42,78.42,46415.0,70.305,70.3229,70.1797,70.1797,46415.0
2017-05-04 10:55:00,78.42,78.49,78.37,78.49,32204.0,70.1797,70.2423,70.1349,70.2423,32204.0
2017-05-04 11:00:00,78.49,78.63,78.48,78.63,29955.0,70.2423,70.3676,70.2334,70.3676,29955.0
2017-05-04 11:05:00,78.63,78.68,78.62,78.62,40594.0,70.3676,70.4124,70.3587,70.3587,40594.0
2017-05-04 11:10:00,78.63,78.63,78.55,78.56,16381.0,70.3676,70.3676,70.296,70.305,16381.0
2017-05-04 11:15:00,78.54,78.6,78.49,78.57,31671.0,70.2871,70.3408,70.2423,70.3139,31671.0
2017-05-04 11:20:00,78.59,78.59,78.52,78.54,21573.0,70.3318,70.3318,70.2692,70.2871,21573.0
2017-05-04 11:25:00,78.55,78.56,78.46,78.46,23396.0,70.296,70.305,70.2155,70.2155,23396.0
2017-05-04 11:30:00,78.47,78.56,78.47,78.56,30450.0,70.2244,70.305,70.2244,70.305,30450.0
2017-05-04 11:35:00,78.57,78.6,78.53,78.54,40159.0,70.3139,70.3408,70.2781,70.2871,40159.0
2017-05-04 11:40:00,78.55,78.55,78.44,78.45,38540.0,70.296,70.296,70.1976,70.2065,38540.0
2017-05-04 11:45:00,78.45,78.5,78.43,78.44,27116.0,70.2065,70.2513,70.1886,70.1976,27116.0
2017-05-04 11:50:00,78.43,78.51,78.43,78.5,31146.0,70.1886,70.2602,70.1886,70.2513,31146.0
2017-05-04 11:55:00,78.51,78.55,78.31,78.32,29097.0,70.2602,70.296,70.0812,70.0902,29097.0
2017-05-04 12:00:00,78.32,78.37,78.22,78.23,31503.0,70.0902,70.1349,70.0007,70.0096,31503.0
2017-05-04 12:05:00,78.23,78.29,78.23,78.25,36252.0,70.0096,70.0633,70.0096,70.0275,36252.0
2017-05-04 12:10:00,78.23,78.26,78.2,78.21,29942.0,70.0096,70.0365,69.9828,69.9917,29942.0
2017-05-04 12:15:00,78.21,78.21,77.99,78.01,38045.0,69.9917,69.9917,69.7949,69.8128,38045.0
2017-05-04 12:20:00,78.02,78.11,78.0,78.07,37505.0,69.8217,69.9023,69.8038,69.8665,37505.0
2017-05-04 12:25:00,78.07,78.14,78.0,78.13,42476.0,69.8665,69.9291,69.8038,69.9202,42476.0
2017-05-04 12:30:00,78.12,78.15,78.08,78.12,26212.0,69.9112,69.9381,69.8754,69.9112,26212.0
2017-05-04 12:35:00,78.12,78.2,78.09,78.2,20033.0,69.9112,69.9828,69.8844,69.9828,20033.0
2017-05-04 12:40:00,78.19,78.24,78.18,78.22,14172.0,69.9738,70.0186,69.9649,70.0007,14172.0
2017-05-04 12:45:00,78.22,78.33,78.2,78.3,21835.0,70.0007,70.0991,69.9828,70.0723,21835.0
2017-05-04 12:50:00,78.31,78.39,78.29,78.37,21189.0,70.0812,70.1528,70.0633,70.1349,21189.0
2017-05-04 12:55:00,78.37,78.41,78.27,78.28,23573.0,70.1349,70.1707,70.0454,70.0544,23573.0
2017-05-04 13:00:00,78.28,78.3,78.24,78.27,18760.0,70.0544,70.0723,70.0186,70.0454,18760.0
2017-05-04 13:05:00,78.26,78.31,78.26,78.31,14360.0,70.0365,70.0812,70.0365,70.0812,14360.0
2017-05-04 13:10:00,78.31,78.31,78.25,78.25,11772.0,70.0812,70.0812,70.0275,70.0275,11772.0
2017-05-04 13:15:00,78.25,78.29,78.24,78.27,23403.0,70.0275,70.0633,70.0186,70.0454,23403.0
2017-05-04 13:20:00,78.27,78.33,78.25,78.29,11914.0,70.0454,70.0991,70.0275,70.0633,11914.0
2017-05-04 13:25:00,78.28,78.3,78.26,78.28,10638.0,70.0544,70.0723,70.0365,70.0544,10638.0
2017-05-04 13:30:00,78.29,78.3,78.23,78.24,11947.0,70.0633,70.0723,70.0096,70.0186,11947.0
2017-05-04 13:35:00,78.24,78.29,78.24,78.25,7539.0,70.0186,70.0633,70.0186,70.0275,7539.0
2017-05-04 13:40:00,78.25,78.3,78.24,78.27,12424.0,70.0275,70.0723,70.0186,70.0454,12424.0
2017-05-04 13:45:00,78.27,78.35,78.26,78.35,18635.0,70.0454,70.117,70.0365,70.117,18635.0
2017-05-04 13:50:00,78.34,78.34,78.23,78.31,11676.0,70.1081,70.1081,70.0096,70.0812,11676.0
2017-05-04 13:55:00,78.31,78.33,78.28,78.3,11338.0,70.0812,70.0991,70.0544,70.0723,11338.0
2017-05-04 14:00:00,78.3,78.35,78.29,78.32,11075.0,70.0723,70.117,70.0633,70.0902,11075.0
2017-05-04 14:05:00,78.31,78.31,78.27,78.31,10772.0,70.0812,70.0812,70.0454,70.0812,10772.0
2017-05-04 14:10:00,78.3,78.31,78.26,78.31,13276.0,70.0723,70.0812,70.0365,70.0812,13276.0
2017-05-04 14:15:00,78.3,78.32,78.17,78.19,24372.0,70.0723,70.0902,69.9559,69.9738,24372.0
2017-05-04 14:20:00,78.18,78.18,78.1,78.15,29942.0,69.9649,69.9649,69.8933,69.9381,29942.0
2017-05-04 14:25:00,78.14,78.21,78.14,78.2,32707.0,69.9291,69.9917,69.9291,69.9828,32707.0
2017-05-04 14:30:00,78.18,78.24,78.18,78.2,25929.0,69.9649,70.0186,69.9649,69.9828,25929.0
2017-05-04 14:35:00,78.2,78.21,78.15,78.19,46437.0,69.9828,69.9917,69.9381,69.9738,46437.0
2017-05-04 14:40:00,78.2,78.22,78.18,78.19,40458.0,69.9828,70.0007,69.9649,69.9738,40458.0
2017-05-04 14:45:00,78.18,78.25,78.18,78.24,39202.0,69.9649,70.0275,69.9649,70.0186,39202.0
2017-05-04 14:50:00,78.25,78.25,78.21,78.24,46313.0,70.0275,70.0275,69.9917,70.0186,46313.0
2017-05-04 14:55:00,78.23,78.24,78.12,78.17,34712.0,70.0096,70.0186,69.9112,69.9559,34712.0
2017-05-04 15:00:00,78.17,78.21,78.12,78.21,38910.0,69.9559,69.9917,69.9112,69.9917,38910.0
2017-05-04 15:05:00,78.2,78.21,78.16,78.17,44478.0,69.9828,69.9917,69.947,69.9559,44478.0
2017-05-04 15:10:00,78.16,78.2,78.12,78.17,29759.0,69.947,69.9828,69.9112,69.9559,29759.0
2017-05-04 15:15:00,78.18,78.21,78.15,78.19,34886.0,69.9649,69.9917,69.9381,69.9738,34886.0
2017-05-04 15:20:00,78.19,78.23,78.18,78.2,36382.0,69.9738,70.0096,69.9649,69.9828,36382.0
2017-05-04 15:25:00,78.2,78.21,78.15,78.17,24902.0,69.9828,69.9917,69.9381,69.9559,24902.0
2017-05-04 15:30:00,78.16,78.26,78.15,78.23,56485.0,69.947,70.0365,69.9381,70.0096,56485.0
2017-05-04 15:35:00,78.23,78.26,78.2,78.26,56110.0,70.0096,70.0365,69.9828,70.0365,56110.0
2017-05-04 15:40:00,78.26,78.29,78.22,78.29,81694.0,70.0365,70.0633,70.0007,70.0633,81694.0
2017-05-04 15:45:00,78.29,78.35,78.27,78.33,129841.0,70.0633,70.117,70.0454,70.0991,129841.0
2017-05-04 15:50:00,78.34,78.38,78.3,78.33,106562.0,70.1081,70.1439,70.0723,70.0991,106562.0
2017-05-04 15:55:00,78.34,78.34,78.28,78.32,156038.0,70.1081,70.1081,70.0544,70.0902,156038.0
2017-05-05 09:30:00,78.61,78.73,78.4,78.61,117297.0,70.3497,70.4571,70.1618,70.3497,117297.0
2017-05-05 09:35:00,78.6,78.66,78.52,78.64,35428.0,70.3408,70.3945,70.2692,70.3766,35428.0
2017-05-05 09:40:00,78.65,78.67,78.36,78.4,36888.0,70.3855,70.4034,70.126,70.1618,36888.0
2017-05-05 09:45:00,78.4,78.52,78.35,78.47,43601.0,70.1618,70.2692,70.117,70.2244,43601.0
2017-05-05 09:50:00,78.47,78.47,78.36,78.4,39619.0,70.2244,70.2244,70.126,70.1618,39619.0
2017-05-05 09:55:00,78.39,78.45,78.34,78.34,32110.0,70.1528,70.2065,70.1081,70.1081,32110.0
2017-05-05 10:00:00,78.33,78.39,78.32,78.37,29745.0,70.0991,70.1528,70.0902,70.1349,29745.0
2017-05-05 10:05:00,78.37,78.46,78.37,78.43,27272.0,70.1349,70.2155,70.1349,70.1886,27272.0
2017-05-05 10:10:00,78.44,78.44,78.34,78.38,22121.0,70.1976,70.1976,70.1081,70.1439,22121.0
2017-05-05 10:15:00,78.38,78.4,78.33,78.36,22904.0,70.1439,70.1618,70.0991,70.126,22904.0
2017-05-05 10:20:00,78.36,78.41,78.31,78.31,23041.0,70.126,70.1707,70.0812,70.0812,23041.0
2017-05-05 10:25:00,78.28,78.29,78.17,78.23,26234.0,70.0544,70.0633,69.9559,70.0096,26234.0
2017-05-05 10:30:00,78.24,78.28,78.15,78.15,23488.0,70.0186,70.0544,69.9381,69.9381,23488.0
2017-05-05 10:35:00,78.14,78.17,78.08,78.09,50723.0,69.9291,69.9559,69.8754,69.8844,50723.0
2017-05-05 10:40:00,78.1,78.1,77.97,78.01,27229.0,69.8933,69.8933,69.777,69.8128,27229.0
2017-05-05 10:45:00,78.02,78.06,78.0,78.02,30759.0,69.8217,69.8575,69.8038,69.8217,30759.0
2017-05-05 10:50:00,78.03,78.17,78.03,78.08,33339.0,69.8307,69.9559,69.8307,69.8754,33339.0
2017-05-05 10:55:00,78.08,78.13,78.03,78.1,28729.0,69.8754,69.9202,69.8307,69.8933,28729.0
2017-05-05 11:00:00,78.09,78.18,78.08,78.17,25072.0,69.8844,69.9649,69.8754,69.9559,25072.0
2017-05-05 11:05:00,78.17,78.18,78.05,78.07,20590.0,69.9559,69.9649,69.8486,69.8665,20590.0
2017-05-05 11:10:00,78.05,78.09,77.95,77.99,31634.0,69.8486,69.8844,69.7591,69.7949,31634.0
2017-05-05 11:15:00,78.0,78.02,77.97,77.98,14936.0,69.8038,69.8217,69.777,69.7859,14936.0
2017-05-05 11:20:00,77.98,78.03,77.94,77.95,18612.0,69.7859,69.8307,69.7501,69.7591,18612.0
2017-05-05 11:25:00,77.97,78.03,77.96,77.98,28810.0,69.777,69.8307,69.768,69.7859,28810.0
2017-05-05 11:30:00,77.98,78.09,77.96,78.09,17721.0,69.7859,69.8844,69.768,69.8844,17721.0
2017-05-05 11:35:00,78.09,78.11,78.04,78.11,15392.0,69.8844,69.9023,69.8396,69.9023,15392.0
2017-05-05 11:40:00,78.11,78.13,78.1,78.11,9335.0,69.9023,69.9202,69.8933,69.9023,9335.0
2017-05-05 11:45:00,78.13,78.17,78.11,78.17,18005.0,69.9202,69.9559,69.9023,69.9559,18005.0
2017-05-05 11:50:00,78.17,78.19,78.1,78.16,16724.0,69.9559,69.9738,69.8933,69.947,16724.0
2017-05-05 11:55:00,78.16,78.17,78.1,78.11,24183.0,69.947,69.9559,69.8933,69.9023,24183.0
2017-05-05 12:00:00,78.11,78.14,78.04,78.13,14386.0,69.9023,69.9291,69.8396,69.9202,14386.0
2017-05-05 12:05:00,78.13,78.16,78.06,78.07,30333.0,69.9202,69.947,69.8575,69.8665,30333.0
2017-05-05 12:10:00,78.06,78.09,78.03,78.08,13220.0,69.8575,69.8844,69.8307,69.8754,13220.0
2017-05-05 12:15:00,78.08,78.08,78.02,78.02,24482.0,69.8754,69.8754,69.8217,69.8217,24482.0
2017-05-05 12:20:00,78.02,78.06,78.02,78.05,17705.0,69.8217,69.8575,69.8217,69.8486,17705.0
2017-05-05 12:25:00,78.05,78.05,78.03,78.04,12550.0,69.8486,69.8486,69.8307,69.8396,12550.0
2017-05-05 12:30:00,78.04,78.04,77.96,77.98,20835.0,69.8396,69.8396,69.768,69.7859,20835.0
2017-05-05 12:35:00,77.99,77.99,77.93,77.94,82894.0,69.7949,69.7949,69.7412,69.7501,82894.0
2017-05-05 12:40:00,77.94,77.94,77.89,77.9,30407.0,69.7501,69.7501,69.7054,69.7143,30407.0
2017-05-05 12:45:00,77.9,77.94,77.88,77.88,28796.0,69.7143,69.7501,69.6964,69.6964,28796.0
2017-05-05 12:50:00,77.88,77.93,77.87,77.92,10780.0,69.6964,69.7412,69.6875,69.7322,10780.0
2017-05-05 12:55:00,77.93,77.98,77.92,77.98,7783.0,69.7412,69.7859,69.7322,69.7859,7783.0
2017-05-05 13:00:00,77.98,78.02,77.97,78.0,21044.0,69.7859,69.8217,69.777,69.8038,21044.0
2017-05-05 13:05:00,78.0,78.01,77.98,77.98,13947.0,69.8038,69.8128,69.7859,69.7859,13947.0
2017-05-05 13:10:00,77.98,78.01,77.96,77.98,9433.0,69.7859,69.8128,69.768,69.7859,9433.0
2017-05-05 13:15:00,77.97,78.0,77.93,77.99,26407.0,69.777,69.8038,69.7412,69.7949,26407.0
2017-05-05 13:20:00,77.98,78.01,77.97,77.99,12418.0,69.7859,69.8128,69.777,69.7949,12418.0
2017-05-05 13:25:00,77.99,78.02,77.99,78.0,8689.0,69.7949,69.8217,69.7949,69.8038,8689.0
2017-05-05 13:30:00,78.0,78.02,77.98,77.99,20930.0,69.8038,69.8217,69.7859,69.7949,20930.0
2017-05-05 13:35:00,77.98,78.01,77.96,78.01,20203.0,69.7859,69.8128,69.768,69.8128,20203.0
2017-05-05 13:40:00,78.0,78.02,77.99,78.0,13754.0,69.8038,69.8217,69.7949,69.8038,13754.0
2017-05-05 13:45:00,78.0,78.03,77.99,77.99,15363.0,69.8038,69.8307,69.7949,69.7949,15363.0
2017-05-05 13:50:00,77.98,78.03,77.98,78.01,30950.0,69.7859,69.8307,69.7859,69.8128,30950.0
2017-05-05 13:55:00,78.01,78.05,78.0,78.03,17858.0,69.8128,69.8486,69.8038,69.8307,17858.0
2017-05-05 14:00:00,78.03,78.09,77.99,78.08,38518.0,69.8307,69.8844,69.7949,69.8754,38518.0
2017-05-05 14:05:00,78.08,78.14,78.05,78.09,36782.0,69.8754,69.9291,69.8486,69.8844,36782.0
2017-05-05 14:10:00,78.1,78.15,78.09,78.14,18143.0,69.8933,69.9381,69.8844,69.9291,18143.0
2017-05-05 14:15:00,78.15,78.19,78.14,78.15,26555.0,69.9381,69.9738,69.9291,69.9381,26555.0
2017-05-05 14:20:00,78.15,78.16,78.13,78.15,25505.0,69.9381,69.947,69.9202,69.9381,25505.0
2017-05-05 14:25:00,78.15,78.17,78.13,78.13,9825.0,69.9381,69.9559,69.9202,69.9202,9825.0
2017-05-05 14:30:00,78.12,78.13,78.06,78.06,18466.0,69.9112,69.9202,69.8575,69.8575,18466.0
2017-05-05 14:35:00,78.07,78.09,78.06,78.08,21627.0,69.8665,69.8844,69.8575,69.8754,21627.0
2017-05-05 14:40:00,78.08,78.16,78.07,78.14,29844.0,69.8754,69.947,69.8665,69.9291,29844.0
2017-05-05 14:45:00,78.14,78.21,78.13,78.19,54100.0,69.9291,69.9917,69.9202,69.9738,54100.0
2017-05-05 14:50:00,78.18,78.19,78.14,78.17,31939.0,69.9649,69.9738,69.9291,69.9559,31939.0
2017-05-05 14:55:00,78.17,78.21,78.15,78.2,14994.0,69.9559,69.9917,69.9381,69.9828,14994.0
2017-05-05 15:00:00,78.2,78.21,78.11,78.14,53618.0,69.9828,69.9917,69.9023,69.9291,53618.0
2017-05-05 15:05:00,78.14,78.19,78.14,78.17,52647.0,69.9291,69.9738,69.9291,69.9559,52647.0
2017-05-05 15:10:00,78.18,78.21,78.16,78.2,35089.0,69.9649,69.9917,69.947,69.9828,35089.0
2017-05-05 15:15:00,78.2,78.25,78.17,78.24,31398.0,69.9828,70.0275,69.9559,70.0186,31398.0
2017-05-05 15:20:00,78.24,78.26,78.22,78.24,19879.0,70.0186,70.0365,70.0007,70.0186,19879.0
2017-05-05 15:25:00,78.24,78.25,78.19,78.19,26262.0,70.0186,70.0275,69.9738,69.9738,26262.0
2017-05-05 15:30:00,78.2,78.25,78.19,78.21,36615.0,69.9828,70.0275,69.9738,69.9917,36615.0
2017-05-05 15:35:00,78.22,78.24,78.19,78.22,34936.0,70.0007,70.0186,69.9738,70.0007,34936.0
2017-05-05 15:40:00,78.21,78.22,78.18,78.2,44174.0,69.9917,70.0007,69.9649,69.9828,44174.0
2017-05-05 15:45:00,78.21,78.26,78.2,78.25,40571.0,69.9917,70.0365,69.9828,70.0275,40571.0
2017-05-05 15:50:00,78.25,78.29,78.22,78.29,95713.0,70.0275,70.0633,70.0007,70.0633,95713.0
2017-05-05 15:55:00,78.28,78.31,78.24,78.31,231918.0,70.0544,70.0812,70.0186,70.0812,231918.0
2017-05-08 09:30:00,78.5,78.74,78.32,78.48,51734.0,70.2513,70.4661,70.0902,70.2334,51734.0
2017-05-08 09:35:00,78.48,78.52,78.22,78.24,35038.0,70.2334,70.2692,70.0007,70.0186,35038.0
2017-05-08 09:40:00,78.23,78.26,78.19,78.22,19938.0,70.0096,70.0365,69.9738,70.0007,19938.0
2017-05-08 09:45:00,78.24,78.27,78.14,78.19,44458.0,70.0186,70.0454,69.9291,69.9738,44458.0
2017-05-08 09:50:00,78.19,78.4,78.18,78.37,36705.0,69.9738,70.1618,69.9649,70.1349,36705.0
2017-05-08 09:55:00,78.36,78.36,78.21,78.21,30284.0,70.126,70.126,69.9917,69.9917,30284.0
2017-05-08 10:00:00,78.19,78.39,78.19,78.38,15500.0,69.9738,70.1528,69.9738,70.1439,15500.0
2017-05-08 10:05:00,78.37,78.43,78.32,78.33,23158.0,70.1349,70.1886,70.0902,70.0991,23158.0
2017-05-08 10:10:00,78.33,78.33,78.29,78.31,32168.0,70.0991,70.0991,70.0633,70.0812,32168.0
2017-05-08 10:15:00,78.32,78.38,78.29,78.31,69656.0,70.0902,70.1439,70.0633,70.0812,69656.0
2017-05-08 10:20:00,78.3,78.32,78.24,78.26,28583.0,70.0723,70.0902,70.0186,70.0365,28583.0
2017-05-08 10:25:00,78.27,78.32,78.26,78.27,28128.0,70.0454,70.0902,70.0365,70.0454,28128.0
2017-05-08 10:30:00,78.28,78.35,78.26,78.35,23064.0,70.0544,70.117,70.0365,70.117,23064.0
2017-05-08 10:35:00,78.36,78.36,78.31,78.35,13189.0,70.126,70.126,70.0812,70.117,13189.0
2017-05-08 10:40:00,78.35,78.4,78.32,78.4,15420.0,70.117,70.1618,70.0902,70.1618,15420.0
2017-05-08 10:45:00,78.41,78.42,78.32,78.32,16644.0,70.1707,70.1797,70.0902,70.0902,16644.0
2017-05-08 10:50:00,78.32,78.32,78.27,78.28,33722.0,70.0902,70.0902,70.0454,70.0544,33722.0
2017-05-08 10:55:00,78.28,78.36,78.27,78.33,16534.0,70.0544,70.126,70.0454,70.0991,16534.0
2017-05-08 11:00:00,78.33,78.33,78.24,78.24,24684.0,70.0991,70.0991,70.0186,70.0186,24684.0
2017-05-08 11:05:00,78.24,78.25,78.13,78.13,24867.0,70.0186,70.0275,69.9202,69.9202,24867.0
2017-05-08 11:10:00,78.12,78.13,78.05,78.07,14893.0,69.9112,69.9202,69.8486,69.8665,14893.0
2017-05-08 11:15:00,78.06,78.07,78.01,78.03,27731.0,69.8575,69.8665,69.8128,69.8307,27731.0
2017-05-08 11:20:00,78.02,78.04,77.96,78.03,32038.0,69.8217,69.8396,69.768,69.8307,32038.0
2017-05-08 11:25:00,78.04,78.09,78.02,78.07,12863.0,69.8396,69.8844,69.8217,69.8665,12863.0
2017-05-08 11:30:00,78.07,78.16,78.07,78.14,17482.0,69.8665,69.947,69.8665,69.9291,17482.0
2017-05-08 11:35:00,78.13,78.16,78.09,78.11,12702.0,69.9202,69.947,69.8844,69.9023,12702.0
2017-05-08 11:40:00,78.1,78.12,78.08,78.1,10954.0,69.8933,69.9112,69.8754,69.8933,10954.0
2017-05-08 11:45:00,78.1,78.11,78.08,78.1,15580.0,69.8933,69.9023,69.8754,69.8933,15580.0
2017-05-08 11:50:00,78.1,78.1,78.02,78.05,13145.0,69.8933,69.8933,69.8217,69.8486,13145.0
2017-05-08 11:55:00,78.04,78.11,78.02,78.11,12871.0,69.8396,69.9023,69.8217,69.9023,12871.0
2017-05-08 12:00:00,78.11,78.13,78.06,78.08,5316.0,69.9023,69.9202,69.8575,69.8754,5316.0
2017-05-08 12:05:00,78.07,78.07,78.02,78.04,19977.0,69.8665,69.8665,69.8217,69.8396,19977.0
2017-05-08 12:10:00,78.04,78.07,78.01,78.02,13760.0,69.8396,69.8665,69.8128,69.8217,13760.0
2017-05-08 12:15:00,78.01,78.05,77.99,78.05,13360.0,69.8128,69.8486,69.7949,69.8486,13360.0
2017-05-08 12:20:00,78.04,78.06,78.01,78.02,10833.0,69.8396,69.8575,69.8128,69.8217,10833.0
2017-05-08 12:25:00,78.02,78.03,78.0,78.02,12636.0,69.8217,69.8307,69.8038,69.8217,12636.0
2017-05-08 12:30:00,78.02,78.07,78.01,78.06,16805.0,69.8217,69.8665,69.8128,69.8575,16805.0
2017-05-08 12:35:00,78.06,78.07,78.04,78.06,12066.0,69.8575,69.8665,69.8396,69.8575,12066.0
2017-05-08 12:40:00,78.06,78.13,78.03,78.12,17257.0,69.8575,69.9202,69.8307,69.9112,17257.0
2017-05-08 12:45:00,78.12,78.15,78.1,78.13,11195.0,69.9112,69.9381,69.8933,69.9202,11195.0
2017-05-08 12:50:00,78.13,78.15,78.11,78.12,11337.0,69.9202,69.9381,69.9023,69.9112,11337.0
2017-05-08 12:55:00,78.12,78.13,78.06,78.07,12958.0,69.9112,69.9202,69.8575,69.8665,12958.0
2017-05-08 13:00:00,78.07,78.11,78.07,78.1,13189.0,69.8665,69.9023,69.8665,69.8933,13189.0
2017-05-08 13:05:00,78.11,78.15,78.11,78.14,8979.0,69.9023,69.9381,69.9023,69.9291,8979.0
2017-05-08 13:10:00,78.14,78.15,78.03,78.03,17682.0,69.9291,69.9381,69.8307,69.8307,17682.0
2017-05-08 13:15:00,78.04,78.07,78.03,78.05,12814.0,69.8396,69.8665,69.8307,69.8486,12814.0
2017-05-08 13:20:00,78.05,78.06,78.03,78.06,11783.0,69.8486,69.8575,69.8307,69.8575,11783.0
2017-05-08 13:25:00,78.06,78.08,78.03,78.08,16271.0,69.8575,69.8754,69.8307,69.8754,16271.0
2017-05-08 13:30:00,78.07,78.08,78.04,78.04,14160.0,69.8665,69.8754,69.8396,69.8396,14160.0
2017-05-08 13:35:00,78.04,78.09,78.04,78.09,4785.0,69.8396,69.8844,69.8396,69.8844,4785.0
2017-05-08 13:40:00,78.08,78.12,78.07,78.1,14322.0,69.8754,69.9112,69.8665,69.8933,14322.0
2017-05-08 13:45:00,78.1,78.13,78.09,78.13,8208.0,69.8933,69.9202,69.8844,69.9202,8208.0
2017-05-08 13:50:00,78.13,78.19,78.13,78.18,17049.0,69.9202,69.9738,69.9202,69.9649,17049.0
2017-05-08 13:55:00,78.18,78.2,78.15,78.15,22209.0,69.9649,69.9828,69.9381,69.9381,22209.0
2017-05-08 14:00:00,78.15,78.17,78.13,78.17,13035.0,69.9381,69.9559,69.9202,69.9559,13035.0
2017-05-08 14:05:00,78.16,78.17,78.13,78.16,17094.0,69.947,69.9559,69.9202,69.947,17094.0
2017-05-08 14:10:00,78.17,78.17,78.1,78.11,34007.0,69.9559,69.9559,69.8933,69.9023,34007.0
2017-05-08 14:15:00,78.12,78.13,78.08,78.1,14433.0,69.9112,69.9202,69.8754,69.8933,14433.0
2017-05-08 14:20:00,78.11,78.11,78.08,78.11,10356.0,69.9023,69.9023,69.8754,69.9023,10356.0
2017-05-08 14:25:00,78.11,78.14,78.1,78.12,19573.0,69.9023,69.9291,69.8933,69.9112,19573.0
2017-05-08 14:30:00,78.12,78.13,78.09,78.11,9744.0,69.9112,69.9202,69.8844,69.9023,9744.0
2017-05-08 14:35:00,78.11,78.12,78.08,78.09,51043.0,69.9023,69.9112,69.8754,69.8844,51043.0
2017-05-08 14:40:00,78.09,78.13,78.09,78.1,24621.0,69.8844,69.9202,69.8844,69.8933,24621.0
2017-05-08 14:45:00,78.1,78.11,78.03,78.04,20216.0,69.8933,69.9023,69.8307,69.8396,20216.0
2017-05-08 14:50:00,78.03,78.04,78.02,78.03,7755.0,69.8307,69.8396,69.8217,69.8307,7755.0
2017-05-08 14:55:00,78.03,78.04,77.97,77.98,36128.0,69.8307,69.8396,69.777,69.7859,36128.0
2017-05-08 15:00:00,77.98,78.0,77.95,77.95,22697.0,69.7859,69.8038,69.7591,69.7591,22697.0
2017-05-08 15:05:00,77.95,77.99,77.95,77.98,11159.0,69.7591,69.7949,69.7591,69.7859,11159.0
2017-05-08 15:10:00,77.99,78.11,77.98,78.02,107872.0,69.7949,69.9023,69.7859,69.8217,107872.0
2017-05-08 15:15:00,78.01,78.12,78.0,78.1,49916.0,69.8128,69.9112,69.8038,69.8933,49916.0
2017-05-08 15:20:00,78.11,78.11,78.04,78.05,31079.0,69.9023,69.9023,69.8396,69.8486,31079.0
2017-05-08 15:25:00,78.05,78.07,78.05,78.06,17666.0,69.8486,69.8665,69.8486,69.8575,17666.0
2017-05-08 15:30:00,78.06,78.1,78.04,78.1,31990.0,69.8575,69.8933,69.8396,69.8933,31990.0
2017-05-08 15:35:00,78.1,78.1,78.01,78.05,78754.0,69.8933,69.8933,69.8128,69.8486,78754.0
2017-05-08 15:40:00,78.06,78.06,78.01,78.03,38436.0,69.8575,69.8575,69.8128,69.8307,38436.0
2017-05-08 15:45:00,78.03,78.07,78.01,78.03,70931.0,69.8307,69.8665,69.8128,69.8307,70931.0
2017-05-08 15:50:00,78.04,78.09,78.02,78.08,59184.0,69.8396,69.8844,69.8217,69.8754,59184.0
2017-05-08 15:55:00,78.09,78.16,78.08,78.13,149547.0,69.8844,69.947,69.8754,69.9202,149547.0
2017-05-09 09:30:00,78.16,78.23,78.09,78.14,51206.0,69.947,70.0096,69.8844,69.9291,51206.0
2017-05-09 09:35:00,78.14,78.26,78.11,78.22,30331.0,69.9291,70.0365,69.9023,70.0007,30331.0
2017-05-09 09:40:00,78.24,78.24,78.14,78.17,13734.0,70.0186,70.0186,69.9291,69.9559,13734.0
2017-05-09 09:45:00,78.19,78.22,78.1,78.15,19820.0,69.9738,70.0007,69.8933,69.9381,19820.0
2017-05-09 09:50:00,78.15,78.23,78.11,78.2,24780.0,69.9381,70.0096,69.9023,69.9828,24780.0
2017-05-09 09:55:00,78.2,78.24,78.15,78.17,16711.0,69.9828,70.0186,69.9381,69.9559,16711.0
2017-05-09 10:00:00,78.17,78.24,78.15,78.21,23540.0,69.9559,70.0186,69.9381,69.9917,23540.0
2017-05-09 10:05:00,78.21,78.33,78.19,78.31,29115.0,69.9917,70.0991,69.9738,70.0812,29115.0
2017-05-09 10:10:00,78.33,78.33,78.24,78.28,14150.0,70.0991,70.0991,70.0186,70.0544,14150.0
2017-05-09 10:15:00,78.29,78.34,78.26,78.33,50414.0,70.0633,70.1081,70.0365,70.0991,50414.0
2017-05-09 10:20:00,78.32,78.33,78.22,78.23,22016.0,70.0902,70.0991,70.0007,70.0096,22016.0
2017-05-09 10:25:00,78.24,78.3,78.22,78.27,13455.0,70.0186,70.0723,70.0007,70.0454,13455.0
2017-05-09 10:30:00,78.27,78.28,78.14,78.17,36739.0,70.0454,70.0544,69.9291,69.9559,36739.0
2017-05-09 10:35:00,78.16,78.19,78.14,78.18,22699.0,69.947,69.9738,69.9291,69.9649,22699.0
2017-05-09 10:40:00,78.17,78.18,78.13,78.16,28187.0,69.9559,69.9649,69.9202,69.947,28187.0
2017-05-09 10:45:00,78.16,78.24,78.15,78.23,21376.0,69.947,70.0186,69.9381,70.0096,21376.0
2017-05-09 10:50:00,78.23,78.27,78.21,78.26,15147.0,70.0096,70.0454,69.9917,70.0365,15147.0
2017-05-09 10:55:00,78.26,78.31,78.24,78.31,13427.0,70.0365,70.0812,70.0186,70.0812,13427.0
2017-05-09 11:00:00,78.31,78.32,78.28,78.32,9011.0,70.0812,70.0902,70.0544,70.0902,9011.0
2017-05-09 11:05:00,78.33,78.37,78.33,78.37,16070.0,70.0991,70.1349,70.0991,70.1349,16070.0
2017-05-09 11:10:00,78.37,78.37,78.31,78.35,40259.0,70.1349,70.1349,70.0812,70.117,40259.0
2017-05-09 11:15:00,78.35,78.36,78.25,78.26,18167.0,70.117,70.126,70.0275,70.0365,18167.0
2017-05-09 11:20:00,78.25,78.31,78.22,78.28,11188.0,70.0275,70.0812,70.0007,70.0544,11188.0
2017-05-09 11:25:00,78.27,78.27,78.23,78.25,19455.0,70.0454,70.0454,70.0096,70.0275,19455.0
2017-05-09 11:30:00,78.24,78.29,78.23,78.29,8911.0,70.0186,70.0633,70.0096,70.0633,8911.0
2017-05-09 11:35:00,78.3,78.34,78.28,78.32,12004.0,70.0723,70.1081,70.0544,70.0902,12004.0
2017-05-09 11:40:00,78.33,78.36,78.33,78.34,10483.0,70.0991,70.126,70.0991,70.1081,10483.0
2017-05-09 11:45:00,78.35,78.37,78.32,78.36,16287.0,70.117,70.1349,70.0902,70.126,16287.0
2017-05-09 11:50:00,78.35,78.38,78.35,78.36,11104.0,70.117,70.1439,70.117,70.126,11104.0
2017-05-09 11:55:00,78.37,78.4,78.37,78.37,27880.0,70.1349,70.1618,70.1349,70.1349,27880.0
2017-05-09 12:00:00,78.37,78.39,78.35,78.39,12514.0,70.1349,70.1528,70.117,70.1528,12514.0
2017-05-09 12:05:00,78.39,78.46,78.39,78.45,21381.0,70.1528,70.2155,70.1528,70.2065,21381.0
2017-05-09 12:10:00,78.46,78.47,78.4,78.4,10149.0,70.2155,70.2244,70.1618,70.1618,10149.0
2017-05-09 12:15:00,78.41,78.43,78.4,78.42,18991.0,70.1707,70.1886,70.1618,70.1797,18991.0
2017-05-09 12:20:00,78.42,78.43,78.33,78.37,17753.0,70.1797,70.1886,70.0991,70.1349,17753.0
2017-05-09 12:25:00,78.37,78.45,78.35,78.45,77287.0,70.1349,70.2065,70.117,70.2065,77287.0
2017-05-09 12:30:00,78.44,78.49,78.41,78.48,58844.0,70.1976,70.2423,70.1707,70.2334,58844.0
2017-05-09 12:35:00,78.48,78.49,78.36,78.36,51061.0,70.2334,70.2423,70.126,70.126,51061.0
2017-05-09 12:40:00,78.38,78.39,78.32,78.33,18952.0,70.1439,70.1528,70.0902,70.0991,18952.0
2017-05-09 12:45:00,78.33,78.43,78.32,78.43,29467.0,70.0991,70.1886,70.0902,70.1886,29467.0
2017-05-09 12:50:00,78.43,78.44,78.4,78.42,13701.0,70.1886,70.1976,70.1618,70.1797,13701.0
2017-05-09 12:55:00,78.43,78.45,78.4,78.42,18253.0,70.1886,70.2065,70.1618,70.1797,18253.0
2017-05-09 13:00:00,78.42,78.46,78.39,78.45,6996.0,70.1797,70.2155,70.1528,70.2065,6996.0
2017-05-09 13:05:00,78.45,78.49,78.45,78.48,12660.0,70.2065,70.2423,70.2065,70.2334,12660.0
2017-05-09 13:10:00,78.47,78.49,78.46,78.48,12826.0,70.2244,70.2423,70.2155,70.2334,12826.0
2017-05-09 13:15:00,78.49,78.57,78.49,78.57,45433.0,70.2423,70.3139,70.2423,70.3139,45433.0
2017-05-09 13:20:00,78.57,78.57,78.54,78.56,24420.0,70.3139,70.3139,70.2871,70.305,24420.0
2017-05-09 13:25:00,78.55,78.56,78.48,78.49,38432.0,70.296,70.305,70.2334,70.2423,38432.0
2017-05-09 13:30:00,78.49,78.56,78.48,78.55,38247.0,70.2423,70.305,70.2334,70.296,38247.0
2017-05-09 13:35:00,78.55,78.59,78.55,78.58,17266.0,70.296,70.3318,70.296,70.3229,17266.0
2017-05-09 13:40:00,78.58,78.62,78.56,78.61,20114.0,70.3229,70.3587,70.305,70.3497,20114.0
2017-05-09 13:45:00,78.61,78.62,78.58,78.59,9302.0,70.3497,70.3587,70.3229,70.3318,9302.0
2017-05-09 13:50:00,78.6,78.63,78.6,78.63,11039.0,70.3408,70.3676,70.3408,70.3676,11039.0
2017-05-09 13:55:00,78.62,78.65,78.61,78.63,14739.0,70.3587,70.3855,70.3497,70.3676,14739.0
2017-05-09 14:00:00,78.64,78.64,78.58,78.61,20318.0,70.3766,70.3766,70.3229,70.3497,20318.0
2017-05-09 14:05:00,78.6,78.6,78.53,78.53,17120.0,70.3408,70.3408,70.2781,70.2781,17120.0
2017-05-09 14:10:00,78.54,78.55,78.51,78.52,12255.0,70.2871,70.296,70.2602,70.2692,12255.0
2017-05-09 14:15:00,78.52,78.54,78.5,78.53,12172.0,70.2692,70.2871,70.2513,70.2781,12172.0
2017-05-09 14:20:00,78.53,78.56,78.5,78.52,23750.0,70.2781,70.305,70.2513,70.2692,23750.0
2017-05-09 14:25:00,78.52,78.52,78.48,78.51,9766.0,70.2692,70.2692,70.2334,70.2602,9766.0
2017-05-09 14:30:00,78.51,78.56,78.5,78.52,17140.0,70.2602,70.305,70.2513,70.2692,17140.0
2017-05-09 14:35:00,78.51,78.61,78.49,78.58,64795.0,70.2602,70.3497,70.2423,70.3229,64795.0
2017-05-09 14:40:00,78.58,78.65,78.55,78.64,27442.0,70.3229,70.3855,70.296,70.3766,27442.0
2017-05-09 14:45:00,78.65,78.72,78.64,78.71,35723.0,70.3855,70.4482,70.3766,70.4392,35723.0
2017-05-09 14:50:00,78.7,78.72,78.66,78.67,20680.0,70.4303,70.4482,70.3945,70.4034,20680.0
2017-05-09 14:55:00,78.67,78.68,78.66,78.68,9545.0,70.4034,70.4124,70.3945,70.4124,9545.0
2017-05-09 15:00:00,78.68,78.73,78.68,78.71,28215.0,70.4124,70.4571,70.4124,70.4392,28215.0
2017-05-09 15:05:00,78.72,78.74,78.71,78.71,11665.0,70.4482,70.4661,70.4392,70.4392,11665.0
2017-05-09 15:10:00,78.71,78.74,78.7,78.7,20585.0,70.4392,70.4661,70.4303,70.4303,20585.0
2017-05-09 15:15:00,78.7,78.7,78.64,78.64,23606.0,70.4303,70.4303,70.3766,70.3766,23606.0
2017-05-09 15:20:00,78.64,78.65,78.63,78.65,19583.0,70.3766,70.3855,70.3676,70.3855,19583.0
2017-05-09 15:25:00,78.65,78.65,78.61,78.61,33409.0,70.3855,70.3855,70.3497,70.3497,33409.0
2017-05-09 15:30:00,78.61,78.61,78.48,78.48,53249.0,70.3497,70.3497,70.2334,70.2334,53249.0
2017-05-09 15:35:00,78.48,78.49,78.32,78.36,59422.0,70.2334,70.2423,70.0902,70.126,59422.0
2017-05-09 15:40:00,78.36,78.36,78.23,78.27,51362.0,70.126,70.126,70.0096,70.0454,51362.0
2017-05-09 15:45:00,78.27,78.35,78.26,78.33,82167.0,70.0454,70.117,70.0365,70.0991,82167.0
2017-05-09 15:50:00,78.33,78.4,78.33,78.4,78139.0,70.0991,70.1618,70.0991,70.1618,78139.0
2017-05-09 15:55:00,78.39,78.45,78.36,78.43,128429.0,70.1528,70.2065,70.126,70.1886,128429.0
2017-05-10 09:30:00,78.28,78.42,78.15,78.28,60032.0,70.0544,70.1797,69.9381,70.0544,60032.0
2017-05-10 09:35:00,78.25,78.41,78.24,78.4,12730.0,70.0275,70.1707,70.0186,70.1618,12730.0
2017-05-10 09:40:00,78.41,78.55,78.37,78.5,22045.0,70.1707,70.296,70.1349,70.2513,22045.0
2017-05-10 09:45:00,78.5,78.53,78.43,78.49,32596.0,70.2513,70.2781,70.1886,70.2423,32596.0
2017-05-10 09:50:00,78.49,78.55,78.43,78.53,24553.0,70.2423,70.296,70.1886,70.2781,24553.0
2017-05-10 09:55:00,78.53,78.57,78.46,78.49,19825.0,70.2781,70.3139,70.2155,70.2423,19825.0
2017-05-10 10:00:00,78.49,78.56,78.48,78.52,33881.0,70.2423,70.305,70.2334,70.2692,33881.0
2017-05-10 10:05:00,78.51,78.52,78.45,78.46,51967.0,70.2602,70.2692,70.2065,70.2155,51967.0
2017-05-10 10:10:00,78.47,78.5,78.4,78.41,40155.0,70.2244,70.2513,70.1618,70.1707,40155.0
2017-05-10 10:15:00,78.41,78.41,78.28,78.28,19246.0,70.1707,70.1707,70.0544,70.0544,19246.0
2017-05-10 10:20:00,78.26,78.28,78.23,78.23,20388.0,70.0365,70.0544,70.0096,70.0096,20388.0
2017-05-10 10:25:00,78.22,78.22,78.16,78.22,25113.0,70.0007,70.0007,69.947,70.0007,25113.0
2017-05-10 10:30:00,78.23,78.25,78.14,78.24,33481.0,70.0096,70.0275,69.9291,70.0186,33481.0
2017-05-10 10:35:00,78.25,78.26,78.23,78.26,20314.0,70.0275,70.0365,70.0096,70.0365,20314.0
2017-05-10 10:40:00,78.26,78.36,78.25,78.35,31107.0,70.0365,70.126,70.0275,70.117,31107.0
2017-05-10 10:45:00,78.35,78.4,78.34,78.35,35762.0,70.117,70.1618,70.1081,70.117,35762.0
2017-05-10 10:50:00,78.35,78.39,78.32,78.37,23560.0,70.117,70.1528,70.0902,70.1349,23560.0
2017-05-10 10:55:00,78.36,78.37,78.31,78.36,17599.0,70.126,70.1349,70.0812,70.126,17599.0
2017-05-10 11:00:00,78.35,78.36,78.3,78.34,12187.0,70.117,70.126,70.0723,70.1081,12187.0
2017-05-10 11:05:00,78.33,78.44,78.33,78.43,30176.0,70.0991,70.1976,70.0991,70.1886,30176.0
2017-05-10 11:10:00,78.43,78.5,78.4,78.48,12861.0,70.1886,70.2513,70.1618,70.2334,12861.0
2017-05-10 11:15:00,78.47,78.52,78.46,78.49,10852.0,70.2244,70.2692,70.2155,70.2423,10852.0
2017-05-10 11:20:00,78.5,78.51,78.47,78.51,9415.0,70.2513,70.2602,70.2244,70.2602,9415.0
2017-05-10 11:25:00,78.52,78.53,78.45,78.49,33963.0,70.2692,70.2781,70.2065,70.2423,33963.0
2017-05-10 11:30:00,78.48,78.49,78.39,78.41,21384.0,70.2334,70.2423,70.1528,70.1707,21384.0
2017-05-10 11:35:00,78.42,78.45,78.4,78.4,14199.0,70.1797,70.2065,70.1618,70.1618,14199.0
2017-05-10 11:40:00,78.41,78.44,78.39,78.43,14163.0,70.1707,70.1976,70.1528,70.1886,14163.0
2017-05-10 11:45:00,78.44,78.44,78.37,78.39,11309.0,70.1976,70.1976,70.1349,70.1528,11309.0
2017-05-10 11:50:00,78.38,78.41,78.37,78.4,9185.0,70.1439,70.1707,70.1349,70.1618,9185.0
2017-05-10 11:55:00,78.41,78.43,78.36,78.37,11490.0,70.1707,70.1886,70.126,70.1349,11490.0
2017-05-10 12:00:00,78.37,78.4,78.35,78.4,13759.0,70.1349,70.1618,70.117,70.1618,13759.0
2017-05-10 12:05:00,78.4,78.43,78.34,78.36,10343.0,70.1618,70.1886,70.1081,70.126,10343.0
2017-05-10 12:10:00,78.35,78.37,78.34,78.36,6800.0,70.117,70.1349,70.1081,70.126,6800.0
2017-05-10 12:15:00,78.37,78.39,78.34,78.39,10709.0,70.1349,70.1528,70.1081,70.1528,10709.0
2017-05-10 12:20:00,78.39,78.42,78.36,78.36,8312.0,70.1528,70.1797,70.126,70.126,8312.0
2017-05-10 12:25:00,78.37,78.38,78.36,78.37,16030.0,70.1349,70.1439,70.126,70.1349,16030.0
2017-05-10 12:30:00,78.37,78.39,78.37,78.39,8356.0,70.1349,70.1528,70.1349,70.1528,8356.0
2017-05-10 12:35:00,78.38,78.39,78.36,78.38,9402.0,70.1439,70.1528,70.126,70.1439,9402.0
2017-05-10 12:40:00,78.37,78.43,78.35,78.43,22210.0,70.1349,70.1886,70.117,70.1886,22210.0
2017-05-10 12:45:00,78.44,78.46,78.42,78.46,14388.0,70.1976,70.2155,70.1797,70.2155,14388.0
2017-05-10 12:50:00,78.45,78.45,78.41,78.42,9118.0,70.2065,70.2065,70.1707,70.1797,9118.0
2017-05-10 12:55:00,78.43,78.45,78.4,78.45,71893.0,70.1886,70.2065,70.1618,70.2065,71893.0
2017-05-10 13:00:00,78.45,78.58,78.45,78.58,34958.0,70.2065,70.3229,70.2065,70.3229,34958.0
2017-05-10 13:05:00,78.58,78.59,78.5,78.5,11460.0,70.3229,70.3318,70.2513,70.2513,11460.0
2017-05-10 13:10:00,78.5,78.51,78.46,78.47,18925.0,70.2513,70.2602,70.2155,70.2244,18925.0
2017-05-10 13:15:00,78.45,78.5,78.44,78.5,16890.0,70.2065,70.2513,70.1976,70.2513,16890.0
2017-05-10 13:20:00,78.51,78.53,78.47,78.47,16595.0,70.2602,70.2781,70.2244,70.2244,16595.0
2017-05-10 13:25:00,78.46,78.51,78.46,78.51,15472.0,70.2155,70.2602,70.2155,70.2602,15472.0
2017-05-10 13:30:00,78.49,78.53,78.48,78.49,14034.0,70.2423,70.2781,70.2334,70.2423,14034.0
2017-05-10 13:35:00,78.48,78.5,78.46,78.48,14619.0,70.2334,70.2513,70.2155,70.2334,14619.0
2017-05-10 13:40:00,78.48,78.49,78.47,78.47,12065.0,70.2334,70.2423,70.2244,70.2244,12065.0
2017-05-10 13:45:00,78.47,78.53,78.47,78.53,31288.0,70.2244,70.2781,70.2244,70.2781,31288.0
2017-05-10 13:50:00,78.53,78.56,78.53,78.55,14411.0,70.2781,70.305,70.2781,70.296,14411.0
2017-05-10 13:55:00,78.55,78.56,78.51,78.52,11746.0,70.296,70.305,70.2602,70.2692,11746.0
2017-05-10 14:00:00,78.51,78.53,78.48,78.5,25588.0,70.2602,70.2781,70.2334,70.2513,25588.0
2017-05-10 14:05:00,78.5,78.54,78.48,78.54,19567.0,70.2513,70.2871,70.2334,70.2871,19567.0
2017-05-10 14:10:00,78.53,78.56,78.52,78.53,9829.0,70.2781,70.305,70.2692,70.2781,9829.0
2017-05-10 14:15:00,78.53,78.54,78.5,78.52,10018.0,70.2781,70.2871,70.2513,70.2692,10018.0
2017-05-10 14:20:00,78.53,78.55,78.48,78.48,32270.0,70.2781,70.296,70.2334,70.2334,32270.0
2017-05-10 14:25:00,78.48,78.5,78.46,78.5,37657.0,70.2334,70.2513,70.2155,70.2513,37657.0
2017-05-10 14:30:00,78.5,78.52,78.47,78.52,16687.0,70.2513,70.2692,70.2244,70.2692,16687.0
2017-05-10 14:35:00,78.52,78.56,78.51,78.55,20491.0,70.2692,70.305,70.2602,70.296,20491.0
2017-05-10 14:40:00,78.55,78.59,78.54,78.58,14637.0,70.296,70.3318,70.2871,70.3229,14637.0
2017-05-10 14:45:00,78.59,78.63,78.58,78.63,20041.0,70.3318,70.3676,70.3229,70.3676,20041.0
2017-05-10 14:50:00,78.62,78.63,78.59,78.59,17489.0,70.3587,70.3676,70.3318,70.3318,17489.0
2017-05-10 14:55:00,78.58,78.59,78.55,78.56,12031.0,70.3229,70.3318,70.296,70.305,12031.0
2017-05-10 15:00:00,78.56,78.61,78.56,78.61,24714.0,70.305,70.3497,70.305,70.3497,24714.0
2017-05-10 15:05:00,78.61,78.65,78.6,78.64,19506.0,70.3497,70.3855,70.3408,70.3766,19506.0
2017-05-10 15:10:00,78.65,78.66,78.59,78.59,24423.0,70.3855,70.3945,70.3318,70.3318,24423.0
2017-05-10 15:15:00,78.59,78.62,78.55,78.56,27236.0,70.3318,70.3587,70.296,70.305,27236.0
2017-05-10 15:20:00,78.55,78.57,78.53,78.56,43968.0,70.296,70.3139,70.2781,70.305,43968.0
2017-05-10 15:25:00,78.56,78.58,78.55,78.56,22191.0,70.305,70.3229,70.296,70.305,22191.0
2017-05-10 15:30:00,78.55,78.58,78.53,78.56,29856.0,70.296,70.3229,70.2781,70.305,29856.0
2017-05-10 15:35:00,78.56,78.58,78.5,78.56,55055.0,70.305,70.3229,70.2513,70.305,55055.0
2017-05-10 15:40:00,78.57,78.59,78.54,78.59,37962.0,70.3139,70.3318,70.2871,70.3318,37962.0
2017-05-10 15:45:00,78.6,78.62,78.58,78.61,64628.0,70.3408,70.3587,70.3229,70.3497,64628.0
2017-05-10 15:50:00,78.61,78.63,78.57,78.62,88077.0,70.3497,70.3676,70.3139,70.3587,88077.0
2017-05-10 15:55:00,78.61,78.64,78.59,78.62,127580.0,70.3497,70.3766,70.3318,70.3587,127580.0
2017-05-11 09:30:00,78.2,78.45,78.12,78.35,69531.0,69.9828,70.2065,69.9112,70.117,69531.0
2017-05-11 09:35:00,78.35,78.36,78.12,78.14,59517.0,70.117,70.126,69.9112,69.9291,59517.0
2017-05-11 09:40:00,78.14,78.16,78.06,78.09,117113.0,69.9291,69.947,69.8575,69.8844,117113.0
2017-05-11 09:45:00,78.09,78.12,77.93,77.95,41484.0,69.8844,69.9112,69.7412,69.7591,41484.0
2017-05-11 09:50:00,77.95,77.95,77.83,77.87,42938.0,69.7591,69.7591,69.6517,69.6875,42938.0
2017-05-11 09:55:00,77.86,77.94,77.74,77.92,68568.0,69.6785,69.7501,69.5711,69.7322,68568.0
2017-05-11 10:00:00,77.92,77.93,77.68,77.76,72013.0,69.7322,69.7412,69.5174,69.589,72013.0
2017-05-11 10:05:00,77.75,77.77,77.65,77.75,48677.0,69.5801,69.598,69.4906,69.5801,48677.0
2017-05-11 10:10:00,77.76,77.76,77.6,77.68,46570.0,69.589,69.589,69.4458,69.5174,46570.0
2017-05-11 10:15:00,77.68,77.72,77.48,77.49,61259.0,69.5174,69.5532,69.3385,69.3474,61259.0
2017-05-11 10:20:00,77.49,77.54,77.34,77.39,45380.0,69.3474,69.3921,69.2132,69.2579,45380.0
2017-05-11 10:25:00,77.4,77.45,77.33,77.36,41696.0,69.2669,69.3116,69.2042,69.2311,41696.0
2017-05-11 10:30:00,77.36,77.41,77.28,77.37,94584.0,69.2311,69.2758,69.1595,69.24,94584.0
2017-05-11 10:35:00,77.36,77.36,77.25,77.33,45361.0,69.2311,69.2311,69.1326,69.2042,45361.0
2017-05-11 10:40:00,77.33,77.48,77.32,77.48,82275.0,69.2042,69.3385,69.1953,69.3385,82275.0
2017-05-11 10:45:00,77.48,77.53,77.44,77.45,38951.0,69.3385,69.3832,69.3027,69.3116,38951.0
2017-05-11 10:50:00,77.46,77.47,77.33,77.36,28991.0,69.3206,69.3295,69.2042,69.2311,28991.0
2017-05-11 10:55:00,77.35,77.5,77.31,77.5,23798.0,69.2221,69.3564,69.1863,69.3564,23798.0
2017-05-11 11:00:00,77.49,77.72,77.49,77.72,45578.0,69.3474,69.5532,69.3474,69.5532,45578.0
2017-05-11 11:05:00,77.73,77.81,77.67,77.79,39540.0,69.5622,69.6338,69.5085,69.6159,39540.0
2017-05-11 11:10:00,77.78,77.86,77.78,77.85,18692.0,69.6069,69.6785,69.6069,69.6696,18692.0
2017-05-11 11:15:00,77.85,77.89,77.8,77.84,28138.0,69.6696,69.7054,69.6248,69.6606,28138.0
2017-05-11 11:20:00,77.83,77.84,77.75,77.79,32085.0,69.6517,69.6606,69.5801,69.6159,32085.0
2017-05-11 11:25:00,77.79,77.85,77.78,77.81,22549.0,69.6159,69.6696,69.6069,69.6338,22549.0
2017-05-11 11:30:00,77.81,77.81,77.73,77.73,25497.0,69.6338,69.6338,69.5622,69.5622,25497.0
2017-05-11 11:35:00,77.74,77.74,77.69,77.71,22790.0,69.5711,69.5711,69.5264,69.5443,22790.0
2017-05-11 11:40:00,77.7,77.79,77.7,77.79,18448.0,69.5353,69.6159,69.5353,69.6159,18448.0
2017-05-11 11:45:00,77.78,77.8,77.68,77.69,42758.0,69.6069,69.6248,69.5174,69.5264,42758.0
2017-05-11 11:50:00,77.69,77.75,77.67,77.73,28862.0,69.5264,69.5801,69.5085,69.5622,28862.0
2017-05-11 11:55:00,77.74,77.78,77.72,77.78,34618.0,69.5711,69.6069,69.5532,69.6069,34618.0
2017-05-11 12:00:00,77.78,77.95,77.78,77.9,44407.0,69.6069,69.7591,69.6069,69.7143,44407.0
2017-05-11 12:05:00,77.9,77.9,77.81,77.85,70759.0,69.7143,69.7143,69.6338,69.6696,70759.0
2017-05-11 12:10:00,77.84,77.86,77.81,77.84,27828.0,69.6606,69.6785,69.6338,69.6606,27828.0
2017-05-11 12:15:00,77.83,77.99,77.82,77.97,55669.0,69.6517,69.7949,69.6427,69.777,55669.0
2017-05-11 12:20:00,77.98,77.98,77.93,77.96,17861.0,69.7859,69.7859,69.7412,69.768,17861.0
2017-05-11 12:25:00,77.98,78.0,77.93,78.0,13670.0,69.7859,69.8038,69.7412,69.8038,13670.0
2017-05-11 12:30:00,78.0,78.04,77.96,78.03,56156.0,69.8038,69.8396,69.768,69.8307,56156.0
2017-05-11 12:35:00,78.03,78.04,77.94,77.94,25946.0,69.8307,69.8396,69.7501,69.7501,25946.0
2017-05-11 12:40:00,77.94,78.0,77.91,77.98,32611.0,69.7501,69.8038,69.7233,69.7859,32611.0
2017-05-11 12:45:00,77.99,77.99,77.94,77.95,15536.0,69.7949,69.7949,69.7501,69.7591,15536.0
2017-05-11 12:50:00,77.95,77.96,77.86,77.87,49734.0,69.7591,69.768,69.6785,69.6875,49734.0
2017-05-11 12:55:00,77.86,77.9,77.86,77.87,23528.0,69.6785,69.7143,69.6785,69.6875,23528.0
2017-05-11 13:00:00,77.88,77.89,77.81,77.83,62350.0,69.6964,69.7054,69.6338,69.6517,62350.0
2017-05-11 13:05:00,77.83,77.86,77.82,77.83,40281.0,69.6517,69.6785,69.6427,69.6517,40281.0
2017-05-11 13:10:00,77.83,77.85,77.83,77.84,11011.0,69.6517,69.6696,69.6517,69.6606,11011.0
2017-05-11 13:15:00,77.84,77.86,77.78,77.8,43993.0,69.6606,69.6785,69.6069,69.6248,43993.0
2017-05-11 13:20:00,77.8,77.81,77.76,77.78,24757.0,69.6248,69.6338,69.589,69.6069,24757.0
2017-05-11 13:25:00,77.77,77.77,77.69,77.69,19919.0,69.598,69.598,69.5264,69.5264,19919.0
2017-05-11 13:30:00,77.69,77.72,77.69,77.7,24988.0,69.5264,69.5532,69.5264,69.5353,24988.0
2017-05-11 13:35:00,77.7,77.72,77.67,77.71,17464.0,69.5353,69.5532,69.5085,69.5443,17464.0
2017-05-11 13:40:00,77.7,77.77,77.7,77.75,25930.0,69.5353,69.598,69.5353,69.5801,25930.0
2017-05-11 13:45:00,77.75,77.79,77.73,77.78,12013.0,69.5801,69.6159,69.5622,69.6069,12013.0
2017-05-11 13:50:00,77.78,77.79,77.75,77.79,14075.0,69.6069,69.6159,69.5801,69.6159,14075.0
2017-05-11 13:55:00,77.79,77.81,77.77,77.79,14005.0,69.6159,69.6338,69.598,69.6159,14005.0
2017-05-11 14:00:00,77.79,77.8,77.76,77.8,29728.0,69.6159,69.6248,69.589,69.6248,29728.0
2017-05-11 14:05:00,77.8,77.82,77.76,77.82,37611.0,69.6248,69.6427,69.589,69.6427,37611.0
2017-05-11 14:10:00,77.83,77.83,77.75,77.78,43165.0,69.6517,69.6517,69.5801,69.6069,43165.0
2017-05-11 14:15:00,77.79,77.91,77.78,77.91,37166.0,69.6159,69.7233,69.6069,69.7233,37166.0
2017-05-11 14:20:00,77.92,78.03,77.92,78.0,38877.0,69.7322,69.8307,69.7322,69.8038,38877.0
2017-05-11 14:25:00,77.99,78.0,77.95,77.95,17451.0,69.7949,69.8038,69.7591,69.7591,17451.0
2017-05-11 14:30:00,77.95,78.03,77.94,78.0,32268.0,69.7591,69.8307,69.7501,69.8038,32268.0
2017-05-11 14:35:00,78.0,78.01,77.95,77.98,14505.0,69.8038,69.8128,69.7591,69.7859,14505.0
2017-05-11 14:40:00,77.98,78.01,77.96,77.98,15862.0,69.7859,69.8128,69.768,69.7859,15862.0
2017-05-11 14:45:00,77.98,77.99,77.92,77.93,19489.0,69.7859,69.7949,69.7322,69.7412,19489.0
2017-05-11 14:50:00,77.93,77.94,77.86,77.89,11479.0,69.7412,69.7501,69.6785,69.7054,11479.0
2017-05-11 14:55:00,77.88,77.9,77.85,77.89,16755.0,69.6964,69.7143,69.6696,69.7054,16755.0
2017-05-11 15:00:00,77.9,77.94,77.9,77.91,18460.0,69.7143,69.7501,69.7143,69.7233,18460.0
2017-05-11 15:05:00,77.91,77.94,77.9,77.92,21667.0,69.7233,69.7501,69.7143,69.7322,21667.0
2017-05-11 15:10:00,77.93,77.99,77.91,77.99,21600.0,69.7412,69.7949,69.7233,69.7949,21600.0
2017-05-11 15:15:00,77.98,77.99,77.9,77.92,33432.0,69.7859,69.7949,69.7143,69.7322,33432.0
2017-05-11 15:20:00,77.92,77.92,77.86,77.88,16579.0,69.7322,69.7322,69.6785,69.6964,16579.0
2017-05-11 15:25:00,77.88,77.89,77.85,77.87,17717.0,69.6964,69.7054,69.6696,69.6875,17717.0
2017-05-11 15:30:00,77.86,77.88,77.85,77.88,18270.0,69.6785,69.6964,69.6696,69.6964,18270.0
2017-05-11 15:35:00,77.88,77.91,77.87,77.91,45675.0,69.6964,69.7233,69.6875,69.7233,45675.0
2017-05-11 15:40:00,77.91,77.92,77.89,77.92,38874.0,69.7233,69.7322,69.7054,69.7322,38874.0
2017-05-11 15:45:00,77.91,77.96,77.9,77.96,53458.0,69.7233,69.768,69.7143,69.768,53458.0
2017-05-11 15:50:00,77.96,77.98,77.88,77.88,119590.0,69.768,69.7859,69.6964,69.6964,119590.0
2017-05-11 15:55:00,77.89,77.94,77.86,77.91,178485.0,69.7054,69.7501,69.6785,69.7233,178485.0
2017-05-12 09:30:00,77.7,77.75,77.33,77.7,88985.0,69.5353,69.5801,69.2042,69.5353,88985.0
2017-05-12 09:35:00,77.68,77.68,77.5,77.57,27337.0,69.5174,69.5174,69.3564,69.419,27337.0
2017-05-12 09:40:00,77.6,77.69,77.56,77.67,40862.0,69.4458,69.5264,69.41,69.5085,40862.0
2017-05-12 09:45:00,77.67,77.82,77.67,77.75,62962.0,69.5085,69.6427,69.5085,69.5801,62962.0
2017-05-12 09:50:00,77.75,77.77,77.64,77.69,28757.0,69.5801,69.598,69.4816,69.5264,28757.0
2017-05-12 09:55:00,77.69,77.7,77.56,77.57,21945.0,69.5264,69.5353,69.41,69.419,21945.0
2017-05-12 10:00:00,77.57,77.64,77.52,77.56,30899.0,69.419,69.4816,69.3743,69.41,30899.0
2017-05-12 10:05:00,77.57,77.68,77.53,77.62,21892.0,69.419,69.5174,69.3832,69.4637,21892.0
2017-05-12 10:10:00,77.64,77.67,77.58,77.6,19958.0,69.4816,69.5085,69.4279,69.4458,19958.0
2017-05-12 10:15:00,77.59,77.6,77.53,77.53,27239.0,69.4369,69.4458,69.3832,69.3832,27239.0
2017-05-12 10:20:00,77.54,77.6,77.51,77.55,24728.0,69.3921,69.4458,69.3653,69.4011,24728.0
2017-05-12 10:25:00,77.54,77.55,77.42,77.47,30532.0,69.3921,69.4011,69.2848,69.3295,30532.0
2017-05-12 10:30:00,77.46,77.52,77.44,77.5,28870.0,69.3206,69.3743,69.3027,69.3564,28870.0
2017-05-12 10:35:00,77.5,77.5,77.42,77.49,25669.0,69.3564,69.3564,69.2848,69.3474,25669.0
2017-05-12 10:40:00,77.48,77.53,77.42,77.43,22104.0,69.3385,69.3832,69.2848,69.2937,22104.0
2017-05-12 10:45:00,77.43,77.52,77.4,77.5,37364.0,69.2937,69.3743,69.2669,69.3564,37364.0
2017-05-12 10:50:00,77.5,77.5,77.39,77.41,38560.0,69.3564,69.3564,69.2579,69.2758,38560.0
2017-05-12 10:55:00,77.41,77.46,77.41,77.45,28332.0,69.2758,69.3206,69.2758,69.3116,28332.0
2017-05-12 11:00:00,77.44,77.44,77.29,77.3,39639.0,69.3027,69.3027,69.1684,69.1774,39639.0
2017-05-12 11:05:00,77.3,77.38,77.29,77.36,48273.0,69.1774,69.249,69.1684,69.2311,48273.0
2017-05-12 11:10:00,77.36,77.39,77.34,77.38,27361.0,69.2311,69.2579,69.2132,69.249,27361.0
2017-05-12 11:15:00,77.37,77.41,77.31,77.39,30637.0,69.24,69.2758,69.1863,69.2579,30637.0
2017-05-12 11:20:00,77.4,77.43,77.39,77.42,21855.0,69.2669,69.2937,69.2579,69.2848,21855.0
2017-05-12 11:25:00,77.42,77.44,77.37,77.38,18628.0,69.2848,69.3027,69.24,69.249,18628.0
2017-05-12 11:30:00,77.37,77.54,77.37,77.48,41369.0,69.24,69.3921,69.24,69.3385,41369.0
2017-05-12 11:35:00,77.48,77.51,77.47,77.5,18039.0,69.3385,69.3653,69.3295,69.3564,18039.0
2017-05-12 11:40:00,77.5,77.55,77.46,77.54,18947.0,69.3564,69.4011,69.3206,69.3921,18947.0
2017-05-12 11:45:00,77.55,77.58,77.5,77.51,18116.0,69.4011,69.4279,69.3564,69.3653,18116.0
2017-05-12 11:50:00,77.51,77.52,77.48,77.49,17427.0,69.3653,69.3743,69.3385,69.3474,17427.0
2017-05-12 11:55:00,77.49,77.51,77.48,77.5,17801.0,69.3474,69.3653,69.3385,69.3564,17801.0
2017-05-12 12:00:00,77.51,77.52,77.47,77.49,18402.0,69.3653,69.3743,69.3295,69.3474,18402.0
2017-05-12 12:05:00,77.5,77.5,77.45,77.47,18566.0,69.3564,69.3564,69.3116,69.3295,18566.0
2017-05-12 12:10:00,77.47,77.48,77.45,77.45,20247.0,69.3295,69.3385,69.3116,69.3116,20247.0
2017-05-12 12:15:00,77.46,77.46,77.41,77.44,19191.0,69.3206,69.3206,69.2758,69.3027,19191.0
2017-05-12 12:20:00,77.45,77.46,77.44,77.45,22550.0,69.3116,69.3206,69.3027,69.3116,22550.0
2017-05-12 12:25:00,77.45,77.49,77.44,77.45,20911.0,69.3116,69.3474,69.3027,69.3116,20911.0
2017-05-12 12:30:00,77.46,77.5,77.46,77.5,13441.0,69.3206,69.3564,69.3206,69.3564,13441.0
2017-05-12 12:35:00,77.51,77.52,77.47,77.47,38522.0,69.3653,69.3743,69.3295,69.3295,38522.0
2017-05-12 12:40:00,77.47,77.55,77.47,77.52,22673.0,69.3295,69.4011,69.3295,69.3743,22673.0
2017-05-12 12:45:00,77.51,77.53,77.5,77.52,15207.0,69.3653,69.3832,69.3564,69.3743,15207.0
2017-05-12 12:50:00,77.52,77.52,77.44,77.44,16947.0,69.3743,69.3743,69.3027,69.3027,16947.0
2017-05-12 12:55:00,77.43,77.47,77.41,77.47,17612.0,69.2937,69.3295,69.2758,69.3295,17612.0
2017-05-12 13:00:00,77.47,77.48,77.41,77.42,12192.0,69.3295,69.3385,69.2758,69.2848,12192.0
2017-05-12 13:05:00,77.42,77.44,77.4,77.44,14003.0,69.2848,69.3027,69.2669,69.3027,14003.0
2017-05-12 13:10:00,77.44,77.45,77.41,77.42,15929.0,69.3027,69.3116,69.2758,69.2848,15929.0
2017-05-12 13:15:00,77.42,77.45,77.39,77.39,24049.0,69.2848,69.3116,69.2579,69.2579,24049.0
2017-05-12 13:20:00,77.4,77.41,77.36,77.37,18553.0,69.2669,69.2758,69.2311,69.24,18553.0
2017-05-12 13:25:00,77.36,77.37,77.34,77.34,23647.0,69.2311,69.24,69.2132,69.2132,23647.0
2017-05-12 13:30:00,77.34,77.35,77.27,77.3,53680.0,69.2132,69.2221,69.1505,69.1774,53680.0
2017-05-12 13:35:00,77.29,77.32,77.24,77.25,24073.0,69.1684,69.1953,69.1237,69.1326,24073.0
2017-05-12 13:40:00,77.25,77.31,77.25,77.3,23158.0,69.1326,69.1863,69.1326,69.1774,23158.0
2017-05-12 13:45:00,77.3,77.32,77.28,77.3,19293.0,69.1774,69.1953,69.1595,69.1774,19293.0
2017-05-12 13:50:00,77.3,77.34,77.29,77.31,13691.0,69.1774,69.2132,69.1684,69.1863,13691.0
2017-05-12 13:55:00,77.32,77.32,77.24,77.29,37404.0,69.1953,69.1953,69.1237,69.1684,37404.0
2017-05-12 14:00:00,77.28,77.35,77.28,77.33,21230.0,69.1595,69.2221,69.1595,69.2042,21230.0
2017-05-12 14:05:00,77.33,77.33,77.29,77.29,21634.0,69.2042,69.2042,69.1684,69.1684,21634.0
2017-05-12 14:10:00,77.29,77.31,77.25,77.31,18594.0,69.1684,69.1863,69.1326,69.1863,18594.0
2017-05-12 14:15:00,77.31,77.31,77.27,77.27,12814.0,69.1863,69.1863,69.1505,69.1505,12814.0
2017-05-12 14:20:00,77.28,77.29,77.22,77.24,27475.0,69.1595,69.1684,69.1058,69.1237,27475.0
2017-05-12 14:25:00,77.24,77.28,77.24,77.28,29333.0,69.1237,69.1595,69.1237,69.1595,29333.0
2017-05-12 14:30:00,77.28,77.34,77.27,77.33,19290.0,69.1595,69.2132,69.1505,69.2042,19290.0
2017-05-12 14:35:00,77.33,77.34,77.29,77.29,40601.0,69.2042,69.2132,69.1684,69.1684,40601.0
2017-05-12 14:40:00,77.3,77.34,77.28,77.34,21091.0,69.1774,69.2132,69.1595,69.2132,21091.0
2017-05-12 14:45:00,77.34,77.39,77.34,77.34,25333.0,69.2132,69.2579,69.2132,69.2132,25333.0
2017-05-12 14:50:00,77.34,77.41,77.33,77.4,18780.0,69.2132,69.2758,69.2042,69.2669,18780.0
2017-05-12 14:55:00,77.41,77.41,77.36,77.38,28903.0,69.2758,69.2758,69.2311,69.249,28903.0
2017-05-12 15:00:00,77.38,77.42,77.37,77.42,23377.0,69.249,69.2848,69.24,69.2848,23377.0
2017-05-12 15:05:00,77.42,77.42,77.39,77.42,32807.0,69.2848,69.2848,69.2579,69.2848,32807.0
2017-05-12 15:10:00,77.42,77.42,77.34,77.36,28665.0,69.2848,69.2848,69.2132,69.2311,28665.0
2017-05-12 15:15:00,77.36,77.36,77.32,77.34,32507.0,69.2311,69.2311,69.1953,69.2132,32507.0
2017-05-12 15:20:00,77.34,77.37,77.33,77.34,16263.0,69.2132,69.24,69.2042,69.2132,16263.0
2017-05-12 15:25:00,77.34,77.37,77.31,77.31,44119.0,69.2132,69.24,69.1863,69.1863,44119.0
2017-05-12 15:30:00,77.31,77.32,77.25,77.31,58272.0,69.1863,69.1953,69.1326,69.1863,58272.0
2017-05-12 15:35:00,77.31,77.36,77.31,77.36,42385.0,69.1863,69.2311,69.1863,69.2311,42385.0
2017-05-12 15:40:00,77.36,77.39,77.36,77.39,63801.0,69.2311,69.2579,69.2311,69.2579,63801.0
2017-05-12 15:45:00,77.38,77.38,77.33,77.36,61418.0,69.249,69.249,69.2042,69.2311,61418.0
2017-05-12 15:50:00,77.36,77.43,77.35,77.42,90282.0,69.2311,69.2937,69.2221,69.2848,90282.0
2017-05-12 15:55:00,77.42,77.48,77.41,77.48,143185.0,69.2848,69.3385,69.2758,69.3385,143185.0
2017-05-15 09:30:00,77.48,77.83,77.48,77.75,49684.0,69.3385,69.6517,69.3385,69.5801,49684.0
2017-05-15 09:35:00,77.74,77.85,77.74,77.79,26647.0,69.5711,69.6696,69.5711,69.6159,26647.0
2017-05-15 09:40:00,77.8,77.85,77.74,77.81,44920.0,69.6248,69.6696,69.5711,69.6338,44920.0
2017-05-15 09:45:00,77.81,77.84,77.77,77.82,41179.0,69.6338,69.6606,69.598,69.6427,41179.0
2017-05-15 09:50:00,77.83,77.96,77.82,77.96,43377.0,69.6517,69.768,69.6427,69.768,43377.0
2017-05-15 09:55:00,77.95,77.98,77.85,77.89,30230.0,69.7591,69.7859,69.6696,69.7054,30230.0
2017-05-15 10:00:00,77.89,78.03,77.89,77.98,28596.0,69.7054,69.8307,69.7054,69.7859,28596.0
2017-05-15 10:05:00,77.96,78.12,77.92,78.09,22297.0,69.768,69.9112,69.7322,69.8844,22297.0
2017-05-15 10:10:00,78.09,78.21,78.06,78.18,65446.0,69.8844,69.9917,69.8575,69.9649,65446.0
2017-05-15 10:15:00,78.17,78.22,78.13,78.16,29521.0,69.9559,70.0007,69.9202,69.947,29521.0
2017-05-15 10:20:00,78.16,78.18,78.1,78.15,20875.0,69.947,69.9649,69.8933,69.9381,20875.0
2017-05-15 10:25:00,78.16,78.19,78.14,78.16,18487.0,69.947,69.9738,69.9291,69.947,18487.0
2017-05-15 10:30:00,78.16,78.17,78.11,78.14,23757.0,69.947,69.9559,69.9023,69.9291,23757.0
2017-05-15 10:35:00,78.14,78.16,78.09,78.16,17416.0,69.9291,69.947,69.8844,69.947,17416.0
2017-05-15 10:40:00,78.15,78.15,78.08,78.14,23948.0,69.9381,69.9381,69.8754,69.9291,23948.0
2017-05-15 10:45:00,78.13,78.16,78.07,78.16,21976.0,69.9202,69.947,69.8665,69.947,21976.0
2017-05-15 10:50:00,78.15,78.29,78.15,78.24,35701.0,69.9381,70.0633,69.9381,70.0186,35701.0
2017-05-15 10:55:00,78.25,78.27,78.22,78.26,20889.0,70.0275,70.0454,70.0007,70.0365,20889.0
2017-05-15 11:00:00,78.27,78.3,78.23,78.25,22230.0,70.0454,70.0723,70.0096,70.0275,22230.0
2017-05-15 11:05:00,78.26,78.34,78.26,78.34,17359.0,70.0365,70.1081,70.0365,70.1081,17359.0
2017-05-15 11:10:00,78.34,78.36,78.24,78.26,31849.0,70.1081,70.126,70.0186,70.0365,31849.0
2017-05-15 11:15:00,78.25,78.32,78.25,78.31,13585.0,70.0275,70.0902,70.0275,70.0812,13585.0
2017-05-15 11:20:00,78.31,78.36,78.28,78.31,35319.0,70.0812,70.126,70.0544,70.0812,35319.0
2017-05-15 11:25:00,78.31,78.32,78.28,78.3,19549.0,70.0812,70.0902,70.0544,70.0723,19549.0
2017-05-15 11:30:00,78.3,78.39,78.28,78.38,22317.0,70.0723,70.1528,70.0544,70.1439,22317.0
2017-05-15 11:35:00,78.38,78.39,78.3,78.34,23930.0,70.1439,70.1528,70.0723,70.1081,23930.0
2017-05-15 11:40:00,78.34,78.35,78.29,78.31,22912.0,70.1081,70.117,70.0633,70.0812,22912.0
2017-05-15 11:45:00,78.31,78.35,78.28,78.33,21624.0,70.0812,70.117,70.0544,70.0991,21624.0
2017-05-15 11:50:00,78.33,78.35,78.3,78.31,29622.0,70.0991,70.117,70.0723,70.0812,29622.0
2017-05-15 11:55:00,78.31,78.38,78.3,78.36,17968.0,70.0812,70.1439,70.0723,70.126,17968.0
2017-05-15 12:00:00,78.36,78.39,78.35,78.39,30977.0,70.126,70.1528,70.117,70.1528,30977.0
2017-05-15 12:05:00,78.39,78.5,78.37,78.47,39064.0,70.1528,70.2513,70.1349,70.2244,39064.0
2017-05-15 12:10:00,78.47,78.5,78.4,78.4,20904.0,70.2244,70.2513,70.1618,70.1618,20904.0
2017-05-15 12:15:00,78.4,78.44,78.38,78.42,13247.0,70.1618,70.1976,70.1439,70.1797,13247.0
2017-05-15 12:20:00,78.42,78.51,78.41,78.5,28115.0,70.1797,70.2602,70.1707,70.2513,28115.0
2017-05-15 12:25:00,78.5,78.51,78.42,78.47,16683.0,70.2513,70.2602,70.1797,70.2244,16683.0
2017-05-15 12:30:00,78.46,78.48,78.45,78.48,18615.0,70.2155,70.2334,70.2065,70.2334,18615.0
2017-05-15 12:35:00,78.48,78.52,78.47,78.52,20337.0,70.2334,70.2692,70.2244,70.2692,20337.0
2017-05-15 12:40:00,78.51,78.53,78.51,78.53,8985.0,70.2602,70.2781,70.2602,70.2781,8985.0
2017-05-15 12:45:00,78.52,78.55,78.49,78.55,18566.0,70.2692,70.296,70.2423,70.296,18566.0
2017-05-15 12:50:00,78.55,78.61,78.48,78.48,27316.0,70.296,70.3497,70.2334,70.2334,27316.0
2017-05-15 12:55:00,78.48,78.52,78.47,78.47,28613.0,70.2334,70.2692,70.2244,70.2244,28613.0
2017-05-15 13:00:00,78.48,78.51,78.47,78.48,29352.0,70.2334,70.2602,70.2244,70.2334,29352.0
2017-05-15 13:05:00,78.48,78.55,78.47,78.55,12083.0,70.2334,70.296,70.2244,70.296,12083.0
2017-05-15 13:10:00,78.56,78.61,78.55,78.6,13765.0,70.305,70.3497,70.296,70.3408,13765.0
2017-05-15 13:15:00,78.59,78.62,78.54,78.55,26683.0,70.3318,70.3587,70.2871,70.296,26683.0
2017-05-15 13:20:00,78.56,78.58,78.53,78.53,15264.0,70.305,70.3229,70.2781,70.2781,15264.0
2017-05-15 13:25:00,78.53,78.58,78.53,78.57,27593.0,70.2781,70.3229,70.2781,70.3139,27593.0
2017-05-15 13:30:00,78.56,78.62,78.56,78.61,12599.0,70.305,70.3587,70.305,70.3497,12599.0
2017-05-15 13:35:00,78.61,78.61,78.54,78.54,19419.0,70.3497,70.3497,70.2871,70.2871,19419.0
2017-05-15 13:40:00,78.54,78.54,78.49,78.5,19709.0,70.2871,70.2871,70.2423,70.2513,19709.0
2017-05-15 13:45:00,78.49,78.52,78.48,78.51,31663.0,70.2423,70.2692,70.2334,70.2602,31663.0
2017-05-15 13:50:00,78.5,78.51,78.45,78.48,19985.0,70.2513,70.2602,70.2065,70.2334,19985.0
2017-05-15 13:55:00,78.48,78.48,78.44,78.44,14581.0,70.2334,70.2334,70.1976,70.1976,14581.0
2017-05-15 14:00:00,78.45,78.46,78.42,78.42,17202.0,70.2065,70.2155,70.1797,70.1797,17202.0
2017-05-15 14:05:00,78.42,78.5,78.41,78.5,16129.0,70.1797,70.2513,70.1707,70.2513,16129.0
2017-05-15 14:10:00,78.5,78.53,78.49,78.52,31087.0,70.2513,70.2781,70.2423,70.2692,31087.0
2017-05-15 14:15:00,78.52,78.53,78.51,78.52,28784.0,70.2692,70.2781,70.2602,70.2692,28784.0
2017-05-15 14:20:00,78.53,78.53,78.48,78.49,43405.0,70.2781,70.2781,70.2334,70.2423,43405.0
2017-05-15 14:25:00,78.48,78.48,78.36,78.37,27382.0,70.2334,70.2334,70.126,70.1349,27382.0
2017-05-15 14:30:00,78.36,78.41,78.36,78.37,24495.0,70.126,70.1707,70.126,70.1349,24495.0
2017-05-15 14:35:00,78.37,78.38,78.35,78.36,30741.0,70.1349,70.1439,70.117,70.126,30741.0
2017-05-15 14:40:00,78.37,78.4,78.37,78.39,15423.0,70.1349,70.1618,70.1349,70.1528,15423.0
2017-05-15 14:45:00,78.4,78.42,78.37,78.37,23078.0,70.1618,70.1797,70.1349,70.1349,23078.0
2017-05-15 14:50:00,78.37,78.37,78.33,78.36,22957.0,70.1349,70.1349,70.0991,70.126,22957.0
2017-05-15 14:55:00,78.36,78.37,78.32,78.33,31839.0,70.126,70.1349,70.0902,70.0991,31839.0
2017-05-15 15:00:00,78.33,78.34,78.29,78.31,43839.0,70.0991,70.1081,70.0633,70.0812,43839.0
2017-05-15 15:05:00,78.3,78.32,78.28,78.29,26798.0,70.0723,70.0902,70.0544,70.0633,26798.0
2017-05-15 15:10:00,78.29,78.3,78.24,78.26,23419.0,70.0633,70.0723,70.0186,70.0365,23419.0
2017-05-15 15:15:00,78.27,78.29,78.26,78.29,29023.0,70.0454,70.0633,70.0365,70.0633,29023.0
2017-05-15 15:20:00,78.3,78.3,78.25,78.25,36784.0,70.0723,70.0723,70.0275,70.0275,36784.0
2017-05-15 15:25:00,78.25,78.27,78.19,78.2,53996.0,70.0275,70.0454,69.9738,69.9828,53996.0
2017-05-15 15:30:00,78.2,78.31,78.2,78.27,79758.0,69.9828,70.0812,69.9828,70.0454,79758.0
2017-05-15 15:35:00,78.26,78.28,78.22,78.25,75135.0,70.0365,70.0544,70.0007,70.0275,75135.0
2017-05-15 15:40:00,78.25,78.31,78.24,78.29,63131.0,70.0275,70.0812,70.0186,70.0633,63131.0
2017-05-15 15:45:00,78.29,78.41,78.29,78.35,119879.0,70.0633,70.1707,70.0633,70.117,119879.0
2017-05-15 15:50:00,78.35,78.38,78.34,78.35,130690.0,70.117,70.1439,70.1081,70.117,130690.0
2017-05-15 15:55:00,78.35,78.38,78.29,78.33,189562.0,70.117,70.1439,70.0633,70.0991,189562.0
2017-05-16 09:30:00,78.58,78.64,78.4,78.52,43940.0,70.3229,70.3766,70.1618,70.2692,43940.0
2017-05-16 09:35:00,78.53,78.54,78.33,78.38,27924.0,70.2781,70.2871,70.0991,70.1439,27924.0
2017-05-16 09:40:00,78.39,78.42,78.35,78.38,16668.0,70.1528,70.1797,70.117,70.1439,16668.0
2017-05-16 09:45:00,78.4,78.4,78.27,78.36,19800.0,70.1618,70.1618,70.0454,70.126,19800.0
2017-05-16 09:50:00,78.36,78.49,78.29,78.49,22405.0,70.126,70.2423,70.0633,70.2423,22405.0
2017-05-16 09:55:00,78.48,78.49,78.39,78.45,22174.0,70.2334,70.2423,70.1528,70.2065,22174.0
2017-05-16 10:00:00,78.45,78.47,78.38,78.44,53854.0,70.2065,70.2244,70.1439,70.1976,53854.0
2017-05-16 10:05:00,78.44,78.49,78.43,78.48,21417.0,70.1976,70.2423,70.1886,70.2334,21417.0
2017-05-16 10:10:00,78.48,78.55,78.47,78.51,23736.0,70.2334,70.296,70.2244,70.2602,23736.0
2017-05-16 10:15:00,78.51,78.55,78.48,78.55,12806.0,70.2602,70.296,70.2334,70.296,12806.0
2017-05-16 10:20:00,78.56,78.59,78.36,78.41,29391.0,70.305,70.3318,70.126,70.1707,29391.0
2017-05-16 10:25:00,78.41,78.42,78.24,78.3,13490.0,70.1707,70.1797,70.0186,70.0723,13490.0
2017-05-16 10:30:00,78.31,78.38,78.28,78.34,11749.0,70.0812,70.1439,70.0544,70.1081,11749.0
2017-05-16 10:35:00,78.34,78.34,78.25,78.25,12857.0,70.1081,70.1081,70.0275,70.0275,12857.0
2017-05-16 10:40:00,78.25,78.25,78.08,78.13,24314.0,70.0275,70.0275,69.8754,69.9202,24314.0
2017-05-16 10:45:00,78.15,78.23,78.14,78.23,9318.0,69.9381,70.0096,69.9291,70.0096,9318.0
2017-05-16 10:50:00,78.23,78.26,78.19,78.26,11900.0,70.0096,70.0365,69.9738,70.0365,11900.0
2017-05-16 10:55:00,78.25,78.27,78.17,78.18,15964.0,70.0275,70.0454,69.9559,69.9649,15964.0
2017-05-16 11:00:00,78.19,78.31,78.12,78.31,29038.0,69.9738,70.0812,69.9112,70.0812,29038.0
2017-05-16 11:05:00,78.3,78.31,78.23,78.27,12354.0,70.0723,70.0812,70.0096,70.0454,12354.0
2017-05-16 11:10:00,78.27,78.33,78.26,78.3,12288.0,70.0454,70.0991,70.0365,70.0723,12288.0
2017-05-16 11:15:00,78.3,78.32,78.22,78.22,17069.0,70.0723,70.0902,70.0007,70.0007,17069.0
2017-05-16 11:20:00,78.22,78.31,78.21,78.28,14066.0,70.0007,70.0812,69.9917,70.0544,14066.0
2017-05-16 11:25:00,78.28,78.28,78.19,78.23,18115.0,70.0544,70.0544,69.9738,70.0096,18115.0
2017-05-16 11:30:00,78.24,78.25,78.16,78.2,22548.0,70.0186,70.0275,69.947,69.9828,22548.0
2017-05-16 11:35:00,78.2,78.27,78.2,78.27,9866.0,69.9828,70.0454,69.9828,70.0454,9866.0
2017-05-16 11:40:00,78.27,78.27,78.19,78.2,18478.0,70.0454,70.0454,69.9738,69.9828,18478.0
2017-05-16 11:45:00,78.2,78.29,78.15,78.29,14747.0,69.9828,70.0633,69.9381,70.0633,14747.0
2017-05-16 11:50:00,78.29,78.37,78.28,78.37,12577.0,70.0633,70.1349,70.0544,70.1349,12577.0
2017-05-16 11:55:00,78.36,78.36,78.29,78.29,9587.0,70.126,70.126,70.0633,70.0633,9587.0
2017-05-16 12:00:00,78.3,78.31,78.18,78.22,17412.0,70.0723,70.0812,69.9649,70.0007,17412.0
2017-05-16 12:05:00,78.23,78.25,78.22,78.23,3600.0,70.0096,70.0275,70.0007,70.0096,3600.0
2017-05-16 12:10:00,78.24,78.24,78.19,78.2,9930.0,70.0186,70.0186,69.9738,69.9828,9930.0
2017-05-16 12:15:00,78.19,78.23,78.18,78.22,15696.0,69.9738,70.0096,69.9649,70.0007,15696.0
2017-05-16 12:20:00,78.22,78.23,78.2,78.2,5465.0,70.0007,70.0096,69.9828,69.9828,5465.0
2017-05-16 12:25:00,78.2,78.21,78.16,78.16,17411.0,69.9828,69.9917,69.947,69.947,17411.0
2017-05-16 12:30:00,78.16,78.16,78.09,78.09,18439.0,69.947,69.947,69.8844,69.8844,18439.0
2017-05-16 12:35:00,78.1,78.2,78.07,78.18,22751.0,69.8933,69.9828,69.8665,69.9649,22751.0
2017-05-16 12:40:00,78.18,78.18,78.08,78.08,18678.0,69.9649,69.9649,69.8754,69.8754,18678.0
2017-05-16 12:45:00,78.09,78.18,78.08,78.18,8385.0,69.8844,69.9649,69.8754,69.9649,8385.0
2017-05-16 12:50:00,78.18,78.25,78.18,78.25,11826.0,69.9649,70.0275,69.9649,70.0275,11826.0
2017-05-16 12:55:00,78.25,78.26,78.19,78.19,18593.0,70.0275,70.0365,69.9738,69.9738,18593.0
2017-05-16 13:00:00,78.18,78.2,78.11,78.12,24038.0,69.9649,69.9828,69.9023,69.9112,24038.0
2017-05-16 13:05:00,78.13,78.14,78.08,78.09,23543.0,69.9202,69.9291,69.8754,69.8844,23543.0
2017-05-16 13:10:00,78.09,78.13,78.07,78.12,30662.0,69.8844,69.9202,69.8665,69.9112,30662.0
2017-05-16 13:15:00,78.11,78.11,78.02,78.03,26734.0,69.9023,69.9023,69.8217,69.8307,26734.0
2017-05-16 13:20:00,78.03,78.04,78.01,78.03,21841.0,69.8307,69.8396,69.8128,69.8307,21841.0
2017-05-16 13:25:00,78.03,78.04,77.96,77.97,37022.0,69.8307,69.8396,69.768,69.777,37022.0
2017-05-16 13:30:00,77.97,78.0,77.95,77.96,29360.0,69.777,69.8038,69.7591,69.768,29360.0
2017-05-16 13:35:00,77.96,77.97,77.89,77.89,30307.0,69.768,69.777,69.7054,69.7054,30307.0
2017-05-16 13:40:00,77.9,77.91,77.85,77.88,43530.0,69.7143,69.7233,69.6696,69.6964,43530.0
2017-05-16 13:45:00,77.89,77.96,77.84,77.95,37226.0,69.7054,69.768,69.6606,69.7591,37226.0
2017-05-16 13:50:00,77.95,77.99,77.94,77.99,20943.0,69.7591,69.7949,69.7501,69.7949,20943.0
2017-05-16 13:55:00,77.98,77.99,77.87,77.91,20520.0,69.7859,69.7949,69.6875,69.7233,20520.0
2017-05-16 14:00:00,77.92,77.99,77.92,77.95,19922.0,69.7322,69.7949,69.7322,69.7591,19922.0
2017-05-16 14:05:00,77.96,77.96,77.92,77.94,14948.0,69.768,69.768,69.7322,69.7501,14948.0
2017-05-16 14:10:00,77.95,77.99,77.94,77.96,23661.0,69.7591,69.7949,69.7501,69.768,23661.0
2017-05-16 14:15:00,77.97,77.99,77.94,77.98,20866.0,69.777,69.7949,69.7501,69.7859,20866.0
2017-05-16 14:20:00,77.98,78.02,77.98,78.0,20254.0,69.7859,69.8217,69.7859,69.8038,20254.0
2017-05-16 14:25:00,77.99,77.99,77.91,77.94,16373.0,69.7949,69.7949,69.7233,69.7501,16373.0
2017-05-16 14:30:00,77.94,78.0,77.94,77.96,11512.0,69.7501,69.8038,69.7501,69.768,11512.0
2017-05-16 14:35:00,77.96,77.98,77.94,77.95,12323.0,69.768,69.7859,69.7501,69.7591,12323.0
2017-05-16 14:40:00,77.94,77.96,77.91,77.92,11904.0,69.7501,69.768,69.7233,69.7322,11904.0
2017-05-16 14:45:00,77.92,77.97,77.91,77.96,15640.0,69.7322,69.777,69.7233,69.768,15640.0
2017-05-16 14:50:00,77.96,77.98,77.94,77.95,54189.0,69.768,69.7859,69.7501,69.7591,54189.0
2017-05-16 14:55:00,77.96,77.99,77.94,77.98,62024.0,69.768,69.7949,69.7501,69.7859,62024.0
2017-05-16 15:00:00,77.98,78.05,77.97,78.02,27906.0,69.7859,69.8486,69.777,69.8217,27906.0
2017-05-16 15:05:00,78.02,78.04,77.99,78.01,26948.0,69.8217,69.8396,69.7949,69.8128,26948.0
2017-05-16 15:10:00,78.01,78.07,78.0,78.06,52560.0,69.8128,69.8665,69.8038,69.8575,52560.0
2017-05-16 15:15:00,78.06,78.07,78.0,78.02,84702.0,69.8575,69.8665,69.8038,69.8217,84702.0
2017-05-16 15:20:00,78.03,78.09,78.02,78.05,28441.0,69.8307,69.8844,69.8217,69.8486,28441.0
2017-05-16 15:25:00,78.05,78.14,78.02,78.14,43319.0,69.8486,69.9291,69.8217,69.9291,43319.0
2017-05-16 15:30:00,78.15,78.15,78.09,78.09,40094.0,69.9381,69.9381,69.8844,69.8844,40094.0
2017-05-16 15:35:00,78.09,78.11,78.05,78.06,25274.0,69.8844,69.9023,69.8486,69.8575,25274.0
2017-05-16 15:40:00,78.06,78.15,78.05,78.12,60748.0,69.8575,69.9381,69.8486,69.9112,60748.0
2017-05-16 15:45:00,78.11,78.13,78.05,78.09,72974.0,69.9023,69.9202,69.8486,69.8844,72974.0
2017-05-16 15:50:00,78.09,78.12,78.06,78.08,39479.0,69.8844,69.9112,69.8575,69.8754,39479.0
2017-05-16 15:55:00,78.08,78.15,78.08,78.13,80340.0,69.8754,69.9381,69.8754,69.9202,80340.0
2017-05-17 09:30:00,76.78,77.05,76.66,77.04,172010.0,68.712,68.9536,68.6046,68.9447,172010.0
2017-05-17 09:35:00,77.06,77.41,77.04,77.41,48394.0,68.9626,69.2758,68.9447,69.2758,48394.0
2017-05-17 09:40:00,77.4,77.45,77.16,77.16,42318.0,69.2669,69.3116,69.0521,69.0521,42318.0
2017-05-17 09:45:00,77.15,77.21,77.1,77.18,29428.0,69.0431,69.0968,68.9984,69.07,29428.0
2017-05-17 09:50:00,77.17,77.17,77.0,77.01,46932.0,69.061,69.061,68.9089,68.9178,46932.0
2017-05-17 09:55:00,77.01,77.07,76.92,76.94,57291.0,68.9178,68.9715,68.8373,68.8552,57291.0
2017-05-17 10:00:00,76.94,77.01,76.86,76.98,64671.0,68.8552,68.9178,68.7836,68.891,64671.0
2017-05-17 10:05:00,76.98,77.09,76.89,77.09,40747.0,68.891,68.9894,68.8105,68.9894,40747.0
2017-05-17 10:10:00,77.09,77.11,77.02,77.04,23548.0,68.9894,69.0073,68.9268,68.9447,23548.0
2017-05-17 10:15:00,77.05,77.15,77.05,77.08,34203.0,68.9536,69.0431,68.9536,68.9805,34203.0
2017-05-17 10:20:00,77.09,77.09,77.02,77.04,19162.0,68.9894,68.9894,68.9268,68.9447,19162.0
2017-05-17 10:25:00,77.05,77.07,76.92,76.99,49258.0,68.9536,68.9715,68.8373,68.8999,49258.0
2017-05-17 10:30:00,77.0,77.08,76.99,76.99,27654.0,68.9089,68.9805,68.8999,68.8999,27654.0
2017-05-17 10:35:00,76.97,77.0,76.86,77.0,48829.0,68.882,68.9089,68.7836,68.9089,48829.0
2017-05-17 10:40:00,76.99,77.09,76.96,77.09,23804.0,68.8999,68.9894,68.8731,68.9894,23804.0
2017-05-17 10:45:00,77.1,77.1,76.93,76.93,34297.0,68.9984,68.9984,68.8462,68.8462,34297.0
2017-05-17 10:50:00,76.94,76.94,76.85,76.87,56037.0,68.8552,68.8552,68.7747,68.7926,56037.0
2017-05-17 10:55:00,76.87,76.9,76.76,76.77,57708.0,68.7926,68.8194,68.6941,68.7031,57708.0
2017-05-17 11:00:00,76.76,76.85,76.74,76.74,32354.0,68.6941,68.7747,68.6762,68.6762,32354.0
2017-05-17 11:05:00,76.73,76.83,76.73,76.75,17889.0,68.6673,68.7568,68.6673,68.6852,17889.0
2017-05-17 11:10:00,76.75,76.85,76.75,76.82,42237.0,68.6852,68.7747,68.6852,68.7478,42237.0
2017-05-17 11:15:00,76.82,76.89,76.79,76.86,82144.0,68.7478,68.8105,68.721,68.7836,82144.0
2017-05-17 11:20:00,76.86,76.92,76.83,76.88,53954.0,68.7836,68.8373,68.7568,68.8015,53954.0
2017-05-17 11:25:00,76.87,76.93,76.85,76.86,36725.0,68.7926,68.8462,68.7747,68.7836,36725.0
2017-05-17 11:30:00,76.86,76.9,76.78,76.86,18749.0,68.7836,68.8194,68.712,68.7836,18749.0
2017-05-17 11:35:00,76.86,76.91,76.85,76.87,48606.0,68.7836,68.8283,68.7747,68.7926,48606.0
2017-05-17 11:40:00,76.87,76.94,76.86,76.94,20076.0,68.7926,68.8552,68.7836,68.8552,20076.0
2017-05-17 11:45:00,76.92,76.93,76.81,76.86,44607.0,68.8373,68.8462,68.7389,68.7836,44607.0
2017-05-17 11:50:00,76.86,76.91,76.79,76.8,17529.0,68.7836,68.8283,68.721,68.7299,17529.0
2017-05-17 11:55:00,76.79,76.92,76.79,76.92,16325.0,68.721,68.8373,68.721,68.8373,16325.0
2017-05-17 12:00:00,76.92,76.92,76.78,76.78,22157.0,68.8373,68.8373,68.712,68.712,22157.0
2017-05-17 12:05:00,76.78,76.82,76.74,76.81,22076.0,68.712,68.7478,68.6762,68.7389,22076.0
2017-05-17 12:10:00,76.8,76.81,76.71,76.75,22373.0,68.7299,68.7389,68.6494,68.6852,22373.0
2017-05-17 12:15:00,76.74,76.76,76.68,76.69,23235.0,68.6762,68.6941,68.6225,68.6315,23235.0
2017-05-17 12:20:00,76.69,76.69,76.63,76.67,20242.0,68.6315,68.6315,68.5778,68.6136,20242.0
2017-05-17 12:25:00,76.67,76.7,76.64,76.67,21733.0,68.6136,68.6404,68.5867,68.6136,21733.0
2017-05-17 12:30:00,76.67,76.67,76.55,76.59,26474.0,68.6136,68.6136,68.5062,68.542,26474.0
2017-05-17 12:35:00,76.6,76.69,76.59,76.69,21138.0,68.5509,68.6315,68.542,68.6315,21138.0
2017-05-17 12:40:00,76.7,76.73,76.65,76.65,21017.0,68.6404,68.6673,68.5957,68.5957,21017.0
2017-05-17 12:45:00,76.65,76.74,76.65,76.73,18516.0,68.5957,68.6762,68.5957,68.6673,18516.0
2017-05-17 12:50:00,76.72,76.76,76.69,76.76,32422.0,68.6583,68.6941,68.6315,68.6941,32422.0
2017-05-17 12:55:00,76.76,76.77,76.73,76.77,28431.0,68.6941,68.7031,68.6673,68.7031,28431.0
2017-05-17 13:00:00,76.77,76.78,76.69,76.7,22114.0,68.7031,68.712,68.6315,68.6404,22114.0
2017-05-17 13:05:00,76.69,76.71,76.66,76.71,27801.0,68.6315,68.6494,68.6046,68.6494,27801.0
2017-05-17 13:10:00,76.7,76.72,76.64,76.71,25706.0,68.6404,68.6583,68.5867,68.6494,25706.0
2017-05-17 13:15:00,76.71,76.73,76.66,76.67,20943.0,68.6494,68.6673,68.6046,68.6136,20943.0
2017-05-17 13:20:00,76.68,76.7,76.64,76.67,17491.0,68.6225,68.6404,68.5867,68.6136,17491.0
2017-05-17 13:25:00,76.67,76.71,76.62,76.7,18108.0,68.6136,68.6494,68.5688,68.6404,18108.0
2017-05-17 13:30:00,76.7,76.71,76.61,76.69,15000.0,68.6404,68.6494,68.5599,68.6315,15000.0
2017-05-17 13:35:00,76.7,76.7,76.56,76.59,20281.0,68.6404,68.6404,68.5151,68.542,20281.0
2017-05-17 13:40:00,76.6,76.61,76.51,76.52,49696.0,68.5509,68.5599,68.4704,68.4793,49696.0
2017-05-17 13:45:00,76.52,76.56,76.45,76.56,73434.0,68.4793,68.5151,68.4167,68.5151,73434.0
2017-05-17 13:50:00,76.56,76.57,76.52,76.53,35825.0,68.5151,68.5241,68.4793,68.4883,35825.0
2017-05-17 13:55:00,76.53,76.54,76.42,76.47,54881.0,68.4883,68.4972,68.3898,68.4346,54881.0
2017-05-17 14:00:00,76.46,76.57,76.46,76.57,23169.0,68.4256,68.5241,68.4256,68.5241,23169.0
2017-05-17 14:05:00,76.58,76.6,76.52,76.59,31607.0,68.533,68.5509,68.4793,68.542,31607.0
2017-05-17 14:10:00,76.58,76.58,76.45,76.46,20953.0,68.533,68.533,68.4167,68.4256,20953.0
2017-05-17 14:15:00,76.47,76.47,76.33,76.4,40969.0,68.4346,68.4346,68.3093,68.3719,40969.0
2017-05-17 14:20:00,76.4,76.44,76.31,76.42,55843.0,68.3719,68.4077,68.2914,68.3898,55843.0
2017-05-17 14:25:00,76.42,76.44,76.33,76.38,28101.0,68.3898,68.4077,68.3093,68.354,28101.0
2017-05-17 14:30:00,76.39,76.51,76.39,76.49,35923.0,68.363,68.4704,68.363,68.4525,35923.0
2017-05-17 14:35:00,76.48,76.49,76.38,76.4,40216.0,68.4435,68.4525,68.354,68.3719,40216.0
2017-05-17 14:40:00,76.41,76.46,76.33,76.34,41512.0,68.3809,68.4256,68.3093,68.3182,41512.0
2017-05-17 14:45:00,76.33,76.35,76.24,76.28,30608.0,68.3093,68.3272,68.2288,68.2645,30608.0
2017-05-17 14:50:00,76.27,76.39,76.25,76.39,50059.0,68.2556,68.363,68.2377,68.363,50059.0
2017-05-17 14:55:00,76.37,76.5,76.37,76.47,44678.0,68.3451,68.4614,68.3451,68.4346,44678.0
2017-05-17 15:00:00,76.47,76.54,76.43,76.53,36663.0,68.4346,68.4972,68.3988,68.4883,36663.0
2017-05-17 15:05:00,76.54,76.57,76.49,76.51,34378.0,68.4972,68.5241,68.4525,68.4704,34378.0
2017-05-17 15:10:00,76.51,76.61,76.46,76.6,39591.0,68.4704,68.5599,68.4256,68.5509,39591.0
2017-05-17 15:15:00,76.6,76.7,76.59,76.69,32910.0,68.5509,68.6404,68.542,68.6315,32910.0
2017-05-17 15:20:00,76.69,76.75,76.64,76.64,43261.0,68.6315,68.6852,68.5867,68.5867,43261.0
2017-05-17 15:25:00,76.65,76.66,76.62,76.62,31039.0,68.5957,68.6046,68.5688,68.5688,31039.0
2017-05-17 15:30:00,76.63,76.63,76.58,76.6,41147.0,68.5778,68.5778,68.533,68.5509,41147.0
2017-05-17 15:35:00,76.6,76.7,76.57,76.67,75468.0,68.5509,68.6404,68.5241,68.6136,75468.0
2017-05-17 15:40:00,76.67,76.67,76.49,76.53,95610.0,68.6136,68.6136,68.4525,68.4883,95610.0
2017-05-17 15:45:00,76.52,76.56,76.46,76.48,130864.0,68.4793,68.5151,68.4256,68.4435,130864.0
2017-05-17 15:50:00,76.49,76.49,76.38,76.4,125386.0,68.4525,68.4525,68.354,68.3719,125386.0
2017-05-17 15:55:00,76.4,76.4,76.29,76.37,356048.0,68.3719,68.3719,68.2735,68.3451,356048.0
2017-05-18 09:30:00,76.27,76.51,75.97,76.51,98283.0,68.2556,68.4704,67.9871,68.4704,98283.0
2017-05-18 09:35:00,76.53,76.8,76.49,76.76,57173.0,68.4883,68.7299,68.4525,68.6941,57173.0
2017-05-18 09:40:00,76.78,76.78,76.42,76.55,33982.0,68.712,68.712,68.3898,68.5062,33982.0
2017-05-18 09:45:00,76.57,76.77,76.48,76.65,84973.0,68.5241,68.7031,68.4435,68.5957,84973.0
2017-05-18 09:50:00,76.65,76.78,76.63,76.77,63263.0,68.5957,68.712,68.5778,68.7031,63263.0
2017-05-18 09:55:00,76.77,76.77,76.5,76.53,66377.0,68.7031,68.7031,68.4614,68.4883,66377.0
2017-05-18 10:00:00,76.53,76.6,76.42,76.6,54155.0,68.4883,68.5509,68.3898,68.5509,54155.0
2017-05-18 10:05:00,76.58,76.67,76.48,76.62,42743.0,68.533,68.6136,68.4435,68.5688,42743.0
2017-05-18 10:10:00,76.61,76.76,76.6,76.73,32611.0,68.5599,68.6941,68.5509,68.6673,32611.0
2017-05-18 10:15:00,76.73,76.74,76.64,76.74,34881.0,68.6673,68.6762,68.5867,68.6762,34881.0
2017-05-18 10:20:00,76.74,76.76,76.65,76.68,45656.0,68.6762,68.6941,68.5957,68.6225,45656.0
2017-05-18 10:25:00,76.69,76.82,76.68,76.79,45168.0,68.6315,68.7478,68.6225,68.721,45168.0
2017-05-18 10:30:00,76.8,76.84,76.69,76.75,29305.0,68.7299,68.7657,68.6315,68.6852,29305.0
2017-05-18 10:35:00,76.76,76.85,76.7,76.7,27086.0,68.6941,68.7747,68.6404,68.6404,27086.0
2017-05-18 10:40:00,76.7,76.71,76.6,76.62,24901.0,68.6404,68.6494,68.5509,68.5688,24901.0
2017-05-18 10:45:00,76.62,76.62,76.49,76.51,33840.0,68.5688,68.5688,68.4525,68.4704,33840.0
2017-05-18 10:50:00,76.5,76.58,76.47,76.53,35102.0,68.4614,68.533,68.4346,68.4883,35102.0
2017-05-18 10:55:00,76.54,76.64,76.52,76.62,21332.0,68.4972,68.5867,68.4793,68.5688,21332.0
2017-05-18 11:00:00,76.63,76.68,76.61,76.66,22893.0,68.5778,68.6225,68.5599,68.6046,22893.0
2017-05-18 11:05:00,76.67,76.69,76.47,76.56,26615.0,68.6136,68.6315,68.4346,68.5151,26615.0
2017-05-18 11:10:00,76.55,76.6,76.46,76.5,18952.0,68.5062,68.5509,68.4256,68.4614,18952.0
2017-05-18 11:15:00,76.51,76.57,76.5,76.51,29528.0,68.4704,68.5241,68.4614,68.4704,29528.0
2017-05-18 11:20:00,76.51,76.52,76.42,76.42,28454.0,68.4704,68.4793,68.3898,68.3898,28454.0
2017-05-18 11:25:00,76.43,76.48,76.4,76.4,19301.0,68.3988,68.4435,68.3719,68.3719,19301.0
2017-05-18 11:30:00,76.42,76.54,76.41,76.5,18088.0,68.3898,68.4972,68.3809,68.4614,18088.0
2017-05-18 11:35:00,76.49,76.5,76.34,76.35,28602.0,68.4525,68.4614,68.3182,68.3272,28602.0
2017-05-18 11:40:00,76.35,76.36,76.27,76.29,37995.0,68.3272,68.3361,68.2556,68.2735,37995.0
2017-05-18 11:45:00,76.28,76.4,76.27,76.38,20730.0,68.2645,68.3719,68.2556,68.354,20730.0
2017-05-18 11:50:00,76.38,76.43,76.34,76.34,29560.0,68.354,68.3988,68.3182,68.3182,29560.0
2017-05-18 11:55:00,76.34,76.34,76.23,76.25,25022.0,68.3182,68.3182,68.2198,68.2377,25022.0
2017-05-18 12:00:00,76.24,76.27,76.13,76.14,41543.0,68.2288,68.2556,68.1303,68.1393,41543.0
2017-05-18 12:05:00,76.15,76.23,76.13,76.2,21589.0,68.1482,68.2198,68.1303,68.193,21589.0
2017-05-18 12:10:00,76.2,76.35,76.2,76.31,26590.0,68.193,68.3272,68.193,68.2914,26590.0
2017-05-18 12:15:00,76.32,76.32,76.19,76.22,14238.0,68.3003,68.3003,68.184,68.2109,14238.0
2017-05-18 12:20:00,76.21,76.31,76.21,76.3,14806.0,68.2019,68.2914,68.2019,68.2824,14806.0
2017-05-18 12:25:00,76.3,76.43,76.3,76.37,16438.0,68.2824,68.3988,68.2824,68.3451,16438.0
2017-05-18 12:30:00,76.36,76.48,76.35,76.39,23389.0,68.3361,68.4435,68.3272,68.363,23389.0
2017-05-18 12:35:00,76.38,76.41,76.34,76.34,14622.0,68.354,68.3809,68.3182,68.3182,14622.0
2017-05-18 12:40:00,76.35,76.36,76.29,76.3,11491.0,68.3272,68.3361,68.2735,68.2824,11491.0
2017-05-18 12:45:00,76.3,76.37,76.28,76.33,15623.0,68.2824,68.3451,68.2645,68.3093,15623.0
2017-05-18 12:50:00,76.34,76.35,76.24,76.3,14179.0,68.3182,68.3272,68.2288,68.2824,14179.0
2017-05-18 12:55:00,76.31,76.44,76.31,76.42,15705.0,68.2914,68.4077,68.2914,68.3898,15705.0
2017-05-18 13:00:00,76.43,76.48,76.37,76.4,18084.0,68.3988,68.4435,68.3451,68.3719,18084.0
2017-05-18 13:05:00,76.41,76.41,76.31,76.32,11533.0,68.3809,68.3809,68.2914,68.3003,11533.0
2017-05-18 13:10:00,76.32,76.38,76.31,76.35,12170.0,68.3003,68.354,68.2914,68.3272,12170.0
2017-05-18 13:15:00,76.36,76.43,76.34,76.36,22019.0,68.3361,68.3988,68.3182,68.3361,22019.0
2017-05-18 13:20:00,76.38,76.38,76.33,76.33,11927.0,68.354,68.354,68.3093,68.3093,11927.0
2017-05-18 13:25:00,76.32,76.36,76.27,76.3,20576.0,68.3003,68.3361,68.2556,68.2824,20576.0
2017-05-18 13:30:00,76.29,76.31,76.23,76.31,24951.0,68.2735,68.2914,68.2198,68.2914,24951.0
2017-05-18 13:35:00,76.3,76.31,76.25,76.28,13003.0,68.2824,68.2914,68.2377,68.2645,13003.0
2017-05-18 13:40:00,76.28,76.31,76.26,76.3,8126.0,68.2645,68.2914,68.2467,68.2824,8126.0
2017-05-18 13:45:00,76.31,76.31,76.23,76.26,9810.0,68.2914,68.2914,68.2198,68.2467,9810.0
2017-05-18 13:50:00,76.25,76.33,76.22,76.32,44023.0,68.2377,68.3093,68.2109,68.3003,44023.0
2017-05-18 13:55:00,76.32,76.39,76.3,76.34,74599.0,68.3003,68.363,68.2824,68.3182,74599.0
2017-05-18 14:00:00,76.36,76.57,76.35,76.53,155669.0,68.3361,68.5241,68.3272,68.4883,155669.0
2017-05-18 14:05:00,76.53,76.64,76.5,76.62,48902.0,68.4883,68.5867,68.4614,68.5688,48902.0
2017-05-18 14:10:00,76.61,76.62,76.55,76.61,28045.0,68.5599,68.5688,68.5062,68.5599,28045.0
2017-05-18 14:15:00,76.59,76.59,76.5,76.53,12788.0,68.542,68.542,68.4614,68.4883,12788.0
2017-05-18 14:20:00,76.54,76.61,76.52,76.57,26163.0,68.4972,68.5599,68.4793,68.5241,26163.0
2017-05-18 14:25:00,76.58,76.59,76.5,76.52,17717.0,68.533,68.542,68.4614,68.4793,17717.0
2017-05-18 14:30:00,76.54,76.68,76.54,76.61,46775.0,68.4972,68.6225,68.4972,68.5599,46775.0
2017-05-18 14:35:00,76.6,76.63,76.59,76.59,16131.0,68.5509,68.5778,68.542,68.542,16131.0
2017-05-18 14:40:00,76.6,76.64,76.6,76.64,19033.0,68.5509,68.5867,68.5509,68.5867,19033.0
2017-05-18 14:45:00,76.63,76.63,76.57,76.63,22864.0,68.5778,68.5778,68.5241,68.5778,22864.0
2017-05-18 14:50:00,76.64,76.64,76.53,76.55,17695.0,68.5867,68.5867,68.4883,68.5062,17695.0
2017-05-18 14:55:00,76.54,76.57,76.5,76.52,16140.0,68.4972,68.5241,68.4614,68.4793,16140.0
2017-05-18 15:00:00,76.51,76.54,76.46,76.47,18364.0,68.4704,68.4972,68.4256,68.4346,18364.0
2017-05-18 15:05:00,76.47,76.49,76.41,76.48,15502.0,68.4346,68.4525,68.3809,68.4435,15502.0
2017-05-18 15:10:00,76.48,76.52,76.47,76.49,17877.0,68.4435,68.4793,68.4346,68.4525,17877.0
2017-05-18 15:15:00,76.48,76.51,76.4,76.43,16062.0,68.4435,68.4704,68.3719,68.3988,16062.0
2017-05-18 15:20:00,76.44,76.53,76.38,76.5,46310.0,68.4077,68.4883,68.354,68.4614,46310.0
2017-05-18 15:25:00,76.51,76.54,76.45,76.52,23765.0,68.4704,68.4972,68.4167,68.4793,23765.0
2017-05-18 15:30:00,76.53,76.55,76.43,76.46,30332.0,68.4883,68.5062,68.3988,68.4256,30332.0
2017-05-18 15:35:00,76.47,76.56,76.45,76.53,39894.0,68.4346,68.5151,68.4167,68.4883,39894.0
2017-05-18 15:40:00,76.53,76.55,76.45,76.5,82899.0,68.4883,68.5062,68.4167,68.4614,82899.0
2017-05-18 15:45:00,76.51,76.56,76.48,76.53,148089.0,68.4704,68.5151,68.4435,68.4883,148089.0
2017-05-18 15:50:00,76.52,76.59,76.52,76.55,73983.0,68.4793,68.542,68.4793,68.5062,73983.0
2017-05-18 15:55:00,76.55,76.59,76.38,76.4,192210.0,68.5062,68.542,68.354,68.3719,192210.0
2017-05-19 09:30:00,76.55,76.58,76.37,76.38,329131.0,68.5062,68.533,68.3451,68.354,329131.0
2017-05-19 09:35:00,76.37,76.61,76.3,76.61,88300.0,68.3451,68.5599,68.2824,68.5599,88300.0
2017-05-19 09:40:00,76.61,76.72,76.55,76.65,49898.0,68.5599,68.6583,68.5062,68.5957,49898.0
2017-05-19 09:45:00,76.65,76.95,76.63,76.94,68607.0,68.5957,68.8641,68.5778,68.8552,68607.0
2017-05-19 09:50:00,76.94,77.19,76.93,77.04,149229.0,68.8552,69.0789,68.8462,68.9447,149229.0
2017-05-19 09:55:00,77.05,77.09,76.89,76.9,40085.0,68.9536,68.9894,68.8105,68.8194,40085.0
2017-05-19 10:00:00,76.89,77.07,76.89,77.07,67794.0,68.8105,68.9715,68.8105,68.9715,67794.0
2017-05-19 10:05:00,77.08,77.08,76.92,76.96,52194.0,68.9805,68.9805,68.8373,68.8731,52194.0
2017-05-19 10:10:00,76.97,77.05,76.92,76.93,17453.0,68.882,68.9536,68.8373,68.8462,17453.0
2017-05-19 10:15:00,76.93,77.08,76.93,77.02,19833.0,68.8462,68.9805,68.8462,68.9268,19833.0
2017-05-19 10:20:00,77.01,77.12,76.91,76.95,75390.0,68.9178,69.0163,68.8283,68.8641,75390.0
2017-05-19 10:25:00,76.94,76.98,76.84,76.92,30810.0,68.8552,68.891,68.7657,68.8373,30810.0
2017-05-19 10:30:00,76.93,76.95,76.82,76.84,29122.0,68.8462,68.8641,68.7478,68.7657,29122.0
2017-05-19 10:35:00,76.83,76.83,76.73,76.78,34047.0,68.7568,68.7568,68.6673,68.712,34047.0
2017-05-19 10:40:00,76.78,76.79,76.72,76.74,34372.0,68.712,68.721,68.6583,68.6762,34372.0
2017-05-19 10:45:00,76.75,76.89,76.75,76.89,32994.0,68.6852,68.8105,68.6852,68.8105,32994.0
2017-05-19 10:50:00,76.89,76.92,76.83,76.89,18811.0,68.8105,68.8373,68.7568,68.8105,18811.0
2017-05-19 10:55:00,76.9,76.95,76.89,76.93,13848.0,68.8194,68.8641,68.8105,68.8462,13848.0
2017-05-19 11:00:00,76.93,76.98,76.86,76.86,21981.0,68.8462,68.891,68.7836,68.7836,21981.0
2017-05-19 11:05:00,76.87,76.95,76.85,76.93,21948.0,68.7926,68.8641,68.7747,68.8462,21948.0
2017-05-19 11:10:00,76.93,77.03,76.91,77.02,46511.0,68.8462,68.9357,68.8283,68.9268,46511.0
2017-05-19 11:15:00,77.03,77.05,76.99,76.99,24490.0,68.9357,68.9536,68.8999,68.8999,24490.0
2017-05-19 11:20:00,77.0,77.01,76.92,76.95,12328.0,68.9089,68.9178,68.8373,68.8641,12328.0
2017-05-19 11:25:00,76.97,77.04,76.96,77.03,7520.0,68.882,68.9447,68.8731,68.9357,7520.0
2017-05-19 11:30:00,77.04,77.05,76.91,76.93,24191.0,68.9447,68.9536,68.8283,68.8462,24191.0
2017-05-19 11:35:00,76.93,76.95,76.92,76.92,8794.0,68.8462,68.8641,68.8373,68.8373,8794.0
2017-05-19 11:40:00,76.94,77.0,76.92,77.0,9816.0,68.8552,68.9089,68.8373,68.9089,9816.0
2017-05-19 11:45:00,77.0,77.02,76.99,77.01,7582.0,68.9089,68.9268,68.8999,68.9178,7582.0
2017-05-19 11:50:00,77.01,77.06,77.0,77.03,11437.0,68.9178,68.9626,68.9089,68.9357,11437.0
2017-05-19 11:55:00,77.03,77.07,77.03,77.07,17550.0,68.9357,68.9715,68.9357,68.9715,17550.0
2017-05-19 12:00:00,77.07,77.1,77.05,77.06,17370.0,68.9715,68.9984,68.9536,68.9626,17370.0
2017-05-19 12:05:00,77.06,77.13,77.06,77.09,15668.0,68.9626,69.0252,68.9626,68.9894,15668.0
2017-05-19 12:10:00,77.09,77.09,77.05,77.06,25736.0,68.9894,68.9894,68.9536,68.9626,25736.0
2017-05-19 12:15:00,77.07,77.07,77.0,77.02,21128.0,68.9715,68.9715,68.9089,68.9268,21128.0
2017-05-19 12:20:00,77.03,77.08,77.02,77.08,15415.0,68.9357,68.9805,68.9268,68.9805,15415.0
2017-05-19 12:25:00,77.08,77.12,77.07,77.09,19965.0,68.9805,69.0163,68.9715,68.9894,19965.0
2017-05-19 12:30:00,77.1,77.19,77.09,77.16,22277.0,68.9984,69.0789,68.9894,69.0521,22277.0
2017-05-19 12:35:00,77.15,77.15,77.08,77.1,17972.0,69.0431,69.0431,68.9805,68.9984,17972.0
2017-05-19 12:40:00,77.1,77.13,77.08,77.13,9469.0,68.9984,69.0252,68.9805,69.0252,9469.0
2017-05-19 12:45:00,77.12,77.13,77.11,77.13,11286.0,69.0163,69.0252,69.0073,69.0252,11286.0
2017-05-19 12:50:00,77.13,77.16,77.1,77.12,46606.0,69.0252,69.0521,68.9984,69.0163,46606.0
2017-05-19 12:55:00,77.12,77.12,77.08,77.09,12036.0,69.0163,69.0163,68.9805,68.9894,12036.0
2017-05-19 13:00:00,77.08,77.11,77.05,77.06,19556.0,68.9805,69.0073,68.9536,68.9626,19556.0
2017-05-19 13:05:00,77.05,77.06,76.99,77.0,14009.0,68.9536,68.9626,68.8999,68.9089,14009.0
2017-05-19 13:10:00,77.01,77.09,77.01,77.07,11864.0,68.9178,68.9894,68.9178,68.9715,11864.0
2017-05-19 13:15:00,77.08,77.08,77.04,77.06,11108.0,68.9805,68.9805,68.9447,68.9626,11108.0
2017-05-19 13:20:00,77.07,77.1,77.06,77.09,7934.0,68.9715,68.9984,68.9626,68.9894,7934.0
2017-05-19 13:25:00,77.09,77.13,77.09,77.11,17848.0,68.9894,69.0252,68.9894,69.0073,17848.0
2017-05-19 13:30:00,77.1,77.11,77.04,77.06,13101.0,68.9984,69.0073,68.9447,68.9626,13101.0
2017-05-19 13:35:00,77.05,77.11,77.05,77.08,9508.0,68.9536,69.0073,68.9536,68.9805,9508.0
2017-05-19 13:40:00,77.08,77.1,77.07,77.1,9771.0,68.9805,68.9984,68.9715,68.9984,9771.0
2017-05-19 13:45:00,77.1,77.13,77.1,77.11,13257.0,68.9984,69.0252,68.9984,69.0073,13257.0
2017-05-19 13:50:00,77.12,77.15,77.12,77.15,12887.0,69.0163,69.0431,69.0163,69.0431,12887.0
2017-05-19 13:55:00,77.16,77.21,77.15,77.2,11655.0,69.0521,69.0968,69.0431,69.0879,11655.0
2017-05-19 14:00:00,77.19,77.26,77.19,77.23,25069.0,69.0789,69.1416,69.0789,69.1147,25069.0
2017-05-19 14:05:00,77.23,77.24,77.19,77.2,11527.0,69.1147,69.1237,69.0789,69.0879,11527.0
2017-05-19 14:10:00,77.2,77.24,77.18,77.24,9227.0,69.0879,69.1237,69.07,69.1237,9227.0
2017-05-19 14:15:00,77.23,77.24,77.2,77.22,11500.0,69.1147,69.1237,69.0879,69.1058,11500.0
2017-05-19 14:20:00,77.22,77.22,77.18,77.19,14313.0,69.1058,69.1058,69.07,69.0789,14313.0
2017-05-19 14:25:00,77.18,77.22,77.18,77.21,10422.0,69.07,69.1058,69.07,69.0968,10422.0
2017-05-19 14:30:00,77.21,77.26,77.2,77.24,17600.0,69.0968,69.1416,69.0879,69.1237,17600.0
2017-05-19 14:35:00,77.24,77.3,77.23,77.3,11116.0,69.1237,69.1774,69.1147,69.1774,11116.0
2017-05-19 14:40:00,77.31,77.35,77.3,77.33,19516.0,69.1863,69.2221,69.1774,69.2042,19516.0
2017-05-19 14:45:00,77.34,77.35,77.29,77.29,15498.0,69.2132,69.2221,69.1684,69.1684,15498.0
2017-05-19 14:50:00,77.29,77.35,77.29,77.31,31986.0,69.1684,69.2221,69.1684,69.1863,31986.0
2017-05-19 14:55:00,77.32,77.34,77.27,77.3,24460.0,69.1953,69.2132,69.1505,69.1774,24460.0
2017-05-19 15:00:00,77.3,77.31,77.23,77.25,31356.0,69.1774,69.1863,69.1147,69.1326,31356.0
2017-05-19 15:05:00,77.25,77.27,77.08,77.09,27444.0,69.1326,69.1505,68.9805,68.9894,27444.0
2017-05-19 15:10:00,77.09,77.13,77.02,77.08,38360.0,68.9894,69.0252,68.9268,68.9805,38360.0
2017-05-19 15:15:00,77.08,77.13,77.02,77.02,30201.0,68.9805,69.0252,68.9268,68.9268,30201.0
2017-05-19 15:20:00,77.03,77.05,76.94,76.97,51007.0,68.9357,68.9536,68.8552,68.882,51007.0
2017-05-19 15:25:00,76.97,76.99,76.89,76.91,32081.0,68.882,68.8999,68.8105,68.8283,32081.0
2017-05-19 15:30:00,76.9,76.92,76.84,76.91,38775.0,68.8194,68.8373,68.7657,68.8283,38775.0
2017-05-19 15:35:00,76.91,76.92,76.83,76.84,95196.0,68.8283,68.8373,68.7568,68.7657,95196.0
2017-05-19 15:40:00,76.85,76.86,76.79,76.8,28283.0,68.7747,68.7836,68.721,68.7299,28283.0
2017-05-19 15:45:00,76.79,76.86,76.78,76.81,78747.0,68.721,68.7836,68.712,68.7389,78747.0
2017-05-19 15:50:00,76.82,76.86,76.78,76.78,56815.0,68.7478,68.7836,68.712,68.712,56815.0
2017-05-19 15:55:00,76.78,76.8,76.73,76.79,223557.0,68.712,68.7299,68.6673,68.721,223557.0
2017-05-22 09:30:00,76.95,76.96,76.73,76.78,87647.0,68.8641,68.8731,68.6673,68.712,87647.0
2017-05-22 09:35:00,76.8,76.85,76.74,76.8,25099.0,68.7299,68.7747,68.6762,68.7299,25099.0
2017-05-22 09:40:00,76.8,76.83,76.69,76.82,31131.0,68.7299,68.7568,68.6315,68.7478,31131.0
2017-05-22 09:45:00,76.82,76.89,76.66,76.66,30499.0,68.7478,68.8105,68.6046,68.6046,30499.0
2017-05-22 09:50:00,76.67,76.68,76.62,76.65,31436.0,68.6136,68.6225,68.5688,68.5957,31436.0
2017-05-22 09:55:00,76.66,76.75,76.65,76.69,19297.0,68.6046,68.6852,68.5957,68.6315,19297.0
2017-05-22 10:00:00,76.68,76.76,76.65,76.76,19049.0,68.6225,68.6941,68.5957,68.6941,19049.0
2017-05-22 10:05:00,76.77,76.81,76.68,76.7,19122.0,68.7031,68.7389,68.6225,68.6404,19122.0
2017-05-22 10:10:00,76.7,76.7,76.57,76.58,32238.0,68.6404,68.6404,68.5241,68.533,32238.0
2017-05-22 10:15:00,76.58,76.6,76.53,76.57,43034.0,68.533,68.5509,68.4883,68.5241,43034.0
2017-05-22 10:20:00,76.56,76.65,76.56,76.6,51814.0,68.5151,68.5957,68.5151,68.5509,51814.0
2017-05-22 10:25:00,76.59,76.67,76.58,76.67,54402.0,68.542,68.6136,68.533,68.6136,54402.0
2017-05-22 10:30:00,76.68,76.69,76.59,76.61,33026.0,68.6225,68.6315,68.542,68.5599,33026.0
2017-05-22 10:35:00,76.61,76.69,76.58,76.69,28977.0,68.5599,68.6315,68.533,68.6315,28977.0
2017-05-22 10:40:00,76.69,76.7,76.64,76.68,18514.0,68.6315,68.6404,68.5867,68.6225,18514.0
2017-05-22 10:45:00,76.68,76.7,76.53,76.55,45388.0,68.6225,68.6404,68.4883,68.5062,45388.0
2017-05-22 10:50:00,76.54,76.6,76.53,76.57,40016.0,68.4972,68.5509,68.4883,68.5241,40016.0
2017-05-22 10:55:00,76.56,76.64,76.54,76.62,46143.0,68.5151,68.5867,68.4972,68.5688,46143.0
2017-05-22 11:00:00,76.61,76.64,76.59,76.62,30097.0,68.5599,68.5867,68.542,68.5688,30097.0
2017-05-22 11:05:00,76.63,76.66,76.58,76.58,43864.0,68.5778,68.6046,68.533,68.533,43864.0
2017-05-22 11:10:00,76.59,76.6,76.5,76.59,23152.0,68.542,68.5509,68.4614,68.542,23152.0
2017-05-22 11:15:00,76.59,76.73,76.56,76.7,22543.0,68.542,68.6673,68.5151,68.6404,22543.0
2017-05-22 11:20:00,76.7,76.71,76.65,76.7,20129.0,68.6404,68.6494,68.5957,68.6404,20129.0
2017-05-22 11:25:00,76.7,76.77,76.68,76.77,18865.0,68.6404,68.7031,68.6225,68.7031,18865.0
2017-05-22 11:30:00,76.77,76.83,76.77,76.82,27403.0,68.7031,68.7568,68.7031,68.7478,27403.0
2017-05-22 11:35:00,76.82,76.82,76.78,76.8,11503.0,68.7478,68.7478,68.712,68.7299,11503.0
2017-05-22 11:40:00,76.8,76.84,76.79,76.8,16969.0,68.7299,68.7657,68.721,68.7299,16969.0
2017-05-22 11:45:00,76.81,76.82,76.77,76.78,13884.0,68.7389,68.7478,68.7031,68.712,13884.0
2017-05-22 11:50:00,76.78,76.81,76.78,76.81,15829.0,68.712,68.7389,68.712,68.7389,15829.0
2017-05-22 11:55:00,76.81,76.84,76.7,76.83,97682.0,68.7389,68.7657,68.6404,68.7568,97682.0
2017-05-22 12:00:00,76.83,76.89,76.83,76.84,16511.0,68.7568,68.8105,68.7568,68.7657,16511.0
2017-05-22 12:05:00,76.83,76.89,76.81,76.89,33028.0,68.7568,68.8105,68.7389,68.8105,33028.0
2017-05-22 12:10:00,76.89,76.99,76.88,76.99,30571.0,68.8105,68.8999,68.8015,68.8999,30571.0
2017-05-22 12:15:00,77.0,77.07,76.99,77.06,35563.0,68.9089,68.9715,68.8999,68.9626,35563.0
2017-05-22 12:20:00,77.06,77.09,77.04,77.08,23355.0,68.9626,68.9894,68.9447,68.9805,23355.0
2017-05-22 12:25:00,77.08,77.12,77.04,77.05,28111.0,68.9805,69.0163,68.9447,68.9536,28111.0
2017-05-22 12:30:00,77.04,77.06,76.96,76.97,37202.0,68.9447,68.9626,68.8731,68.882,37202.0
2017-05-22 12:35:00,76.97,76.98,76.92,76.95,27239.0,68.882,68.891,68.8373,68.8641,27239.0
2017-05-22 12:40:00,76.96,77.0,76.94,77.0,25980.0,68.8731,68.9089,68.8552,68.9089,25980.0
2017-05-22 12:45:00,77.0,77.0,76.95,76.97,21225.0,68.9089,68.9089,68.8641,68.882,21225.0
2017-05-22 12:50:00,76.98,76.98,76.93,76.93,19245.0,68.891,68.891,68.8462,68.8462,19245.0
2017-05-22 12:55:00,76.93,76.93,76.87,76.89,30841.0,68.8462,68.8462,68.7926,68.8105,30841.0
2017-05-22 13:00:00,76.89,76.91,76.87,76.91,18540.0,68.8105,68.8283,68.7926,68.8283,18540.0
2017-05-22 13:05:00,76.91,76.98,76.9,76.98,24397.0,68.8283,68.891,68.8194,68.891,24397.0
2017-05-22 13:10:00,76.99,77.02,76.99,77.02,11203.0,68.8999,68.9268,68.8999,68.9268,11203.0
2017-05-22 13:15:00,77.01,77.02,76.97,77.0,12187.0,68.9178,68.9268,68.882,68.9089,12187.0
2017-05-22 13:20:00,77.0,77.02,76.97,76.97,15327.0,68.9089,68.9268,68.882,68.882,15327.0
2017-05-22 13:25:00,76.97,76.99,76.96,76.98,22012.0,68.882,68.8999,68.8731,68.891,22012.0
2017-05-22 13:30:00,76.99,76.99,76.92,76.93,30700.0,68.8999,68.8999,68.8373,68.8462,30700.0
2017-05-22 13:35:00,76.93,76.93,76.9,76.92,19641.0,68.8462,68.8462,68.8194,68.8373,19641.0
2017-05-22 13:40:00,76.91,76.96,76.91,76.94,21533.0,68.8283,68.8731,68.8283,68.8552,21533.0
2017-05-22 13:45:00,76.95,76.97,76.92,76.97,15110.0,68.8641,68.882,68.8373,68.882,15110.0
2017-05-22 13:50:00,76.97,77.01,76.93,76.94,9951.0,68.882,68.9178,68.8462,68.8552,9951.0
2017-05-22 13:55:00,76.93,76.97,76.93,76.94,19154.0,68.8462,68.882,68.8462,68.8552,19154.0
2017-05-22 14:00:00,76.93,76.93,76.89,76.92,39970.0,68.8462,68.8462,68.8105,68.8373,39970.0
2017-05-22 14:05:00,76.93,76.97,76.93,76.96,17505.0,68.8462,68.882,68.8462,68.8731,17505.0
2017-05-22 14:10:00,76.96,76.97,76.94,76.95,11482.0,68.8731,68.882,68.8552,68.8641,11482.0
2017-05-22 14:15:00,76.94,76.97,76.93,76.94,18843.0,68.8552,68.882,68.8462,68.8552,18843.0
2017-05-22 14:20:00,76.95,76.96,76.93,76.94,15576.0,68.8641,68.8731,68.8462,68.8552,15576.0
2017-05-22 14:25:00,76.94,76.97,76.94,76.96,7658.0,68.8552,68.882,68.8552,68.8731,7658.0
2017-05-22 14:30:00,76.96,76.98,76.93,76.94,20514.0,68.8731,68.891,68.8462,68.8552,20514.0
2017-05-22 14:35:00,76.94,76.98,76.94,76.96,10692.0,68.8552,68.891,68.8552,68.8731,10692.0
2017-05-22 14:40:00,76.96,76.97,76.91,76.93,29214.0,68.8731,68.882,68.8283,68.8462,29214.0
2017-05-22 14:45:00,76.92,76.98,76.91,76.98,13877.0,68.8373,68.891,68.8283,68.891,13877.0
2017-05-22 14:50:00,76.97,76.98,76.95,76.95,9226.0,68.882,68.891,68.8641,68.8641,9226.0
2017-05-22 14:55:00,76.95,76.96,76.87,76.9,55739.0,68.8641,68.8731,68.7926,68.8194,55739.0
2017-05-22 15:00:00,76.9,76.92,76.88,76.9,31783.0,68.8194,68.8373,68.8015,68.8194,31783.0
2017-05-22 15:05:00,76.9,76.96,76.9,76.95,22751.0,68.8194,68.8731,68.8194,68.8641,22751.0
2017-05-22 15:10:00,76.95,76.97,76.94,76.95,15904.0,68.8641,68.882,68.8552,68.8641,15904.0
2017-05-22 15:15:00,76.96,76.96,76.91,76.91,23525.0,68.8731,68.8731,68.8283,68.8283,23525.0
2017-05-22 15:20:00,76.91,76.98,76.91,76.98,25442.0,68.8283,68.891,68.8283,68.891,25442.0
2017-05-22 15:25:00,76.97,76.97,76.95,76.96,16170.0,68.882,68.882,68.8641,68.8731,16170.0
2017-05-22 15:30:00,76.97,77.02,76.96,77.01,53617.0,68.882,68.9268,68.8731,68.9178,53617.0
2017-05-22 15:35:00,77.02,77.07,77.01,77.04,45852.0,68.9268,68.9715,68.9178,68.9447,45852.0
2017-05-22 15:40:00,77.03,77.1,77.03,77.08,48982.0,68.9357,68.9984,68.9357,68.9805,48982.0
2017-05-22 15:45:00,77.08,77.08,76.98,76.99,48305.0,68.9805,68.9805,68.891,68.8999,48305.0
2017-05-22 15:50:00,77.0,77.0,76.98,76.99,44134.0,68.9089,68.9089,68.891,68.8999,44134.0
2017-05-22 15:55:00,77.0,77.0,76.94,76.97,107949.0,68.9089,68.9089,68.8552,68.882,107949.0
2017-05-23 09:30:00,77.02,77.34,77.02,77.11,53676.0,68.9268,69.2132,68.9268,69.0073,53676.0
2017-05-23 09:35:00,77.12,77.18,77.0,77.05,30473.0,69.0163,69.07,68.9089,68.9536,30473.0
2017-05-23 09:40:00,77.05,77.07,76.91,76.96,23792.0,68.9536,68.9715,68.8283,68.8731,23792.0
2017-05-23 09:45:00,76.98,76.98,76.87,76.88,21710.0,68.891,68.891,68.7926,68.8015,21710.0
2017-05-23 09:50:00,76.87,77.0,76.87,76.98,33653.0,68.7926,68.9089,68.7926,68.891,33653.0
2017-05-23 09:55:00,76.98,77.01,76.88,76.96,23809.0,68.891,68.9178,68.8015,68.8731,23809.0
2017-05-23 10:00:00,76.93,76.97,76.87,76.91,15901.0,68.8462,68.882,68.7926,68.8283,15901.0
2017-05-23 10:05:00,76.9,76.92,76.84,76.91,14318.0,68.8194,68.8373,68.7657,68.8283,14318.0
2017-05-23 10:10:00,76.91,76.94,76.81,76.86,15886.0,68.8283,68.8552,68.7389,68.7836,15886.0
2017-05-23 10:15:00,76.86,76.93,76.84,76.92,16294.0,68.7836,68.8462,68.7657,68.8373,16294.0
2017-05-23 10:20:00,76.92,77.0,76.92,76.98,15610.0,68.8373,68.9089,68.8373,68.891,15610.0
2017-05-23 10:25:00,76.98,77.07,76.98,77.03,16715.0,68.891,68.9715,68.891,68.9357,16715.0
2017-05-23 10:30:00,77.03,77.11,77.02,77.09,17589.0,68.9357,69.0073,68.9268,68.9894,17589.0
2017-05-23 10:35:00,77.09,77.11,77.04,77.06,12373.0,68.9894,69.0073,68.9447,68.9626,12373.0
2017-05-23 10:40:00,77.07,77.1,77.02,77.03,14190.0,68.9715,68.9984,68.9268,68.9357,14190.0
2017-05-23 10:45:00,77.04,77.08,77.03,77.06,10798.0,68.9447,68.9805,68.9357,68.9626,10798.0
2017-05-23 10:50:00,77.07,77.1,77.05,77.09,18250.0,68.9715,68.9984,68.9536,68.9894,18250.0
2017-05-23 10:55:00,77.09,77.12,77.06,77.07,19859.0,68.9894,69.0163,68.9626,68.9715,19859.0
2017-05-23 11:00:00,77.08,77.08,77.04,77.07,24247.0,68.9805,68.9805,68.9447,68.9715,24247.0
2017-05-23 11:05:00,77.06,77.07,77.03,77.07,20457.0,68.9626,68.9715,68.9357,68.9715,20457.0
2017-05-23 11:10:00,77.06,77.07,77.02,77.04,15409.0,68.9626,68.9715,68.9268,68.9447,15409.0
2017-05-23 11:15:00,77.05,77.08,77.01,77.04,24757.0,68.9536,68.9805,68.9178,68.9447,24757.0
2017-05-23 11:20:00,77.04,77.07,77.03,77.04,18606.0,68.9447,68.9715,68.9357,68.9447,18606.0
2017-05-23 11:25:00,77.05,77.08,77.02,77.05,37133.0,68.9536,68.9805,68.9268,68.9536,37133.0
2017-05-23 11:30:00,77.04,77.08,77.0,77.02,50588.0,68.9447,68.9805,68.9089,68.9268,50588.0
2017-05-23 11:35:00,77.02,77.08,76.99,77.08,26856.0,68.9268,68.9805,68.8999,68.9805,26856.0
2017-05-23 11:40:00,77.09,77.16,77.09,77.14,24983.0,68.9894,69.0521,68.9894,69.0342,24983.0
2017-05-23 11:45:00,77.13,77.18,77.13,77.17,18705.0,69.0252,69.07,69.0252,69.061,18705.0
2017-05-23 11:50:00,77.17,77.2,77.15,77.15,9016.0,69.061,69.0879,69.0431,69.0431,9016.0
2017-05-23 11:55:00,77.14,77.17,77.13,77.15,16652.0,69.0342,69.061,69.0252,69.0431,16652.0
2017-05-23 12:00:00,77.15,77.23,77.14,77.22,16856.0,69.0431,69.1147,69.0342,69.1058,16856.0
2017-05-23 12:05:00,77.22,77.27,77.19,77.26,18046.0,69.1058,69.1505,69.0789,69.1416,18046.0
2017-05-23 12:10:00,77.26,77.26,77.2,77.21,18403.0,69.1416,69.1416,69.0879,69.0968,18403.0
2017-05-23 12:15:00,77.21,77.23,77.19,77.2,15967.0,69.0968,69.1147,69.0789,69.0879,15967.0
2017-05-23 12:20:00,77.2,77.27,77.19,77.23,21842.0,69.0879,69.1505,69.0789,69.1147,21842.0
2017-05-23 12:25:00,77.24,77.25,77.11,77.13,15369.0,69.1237,69.1326,69.0073,69.0252,15369.0
2017-05-23 12:30:00,77.12,77.13,77.1,77.13,18604.0,69.0163,69.0252,68.9984,69.0252,18604.0
2017-05-23 12:35:00,77.13,77.15,77.11,77.13,12032.0,69.0252,69.0431,69.0073,69.0252,12032.0
2017-05-23 12:40:00,77.13,77.14,77.1,77.11,8840.0,69.0252,69.0342,68.9984,69.0073,8840.0
2017-05-23 12:45:00,77.1,77.11,77.06,77.11,12991.0,68.9984,69.0073,68.9626,69.0073,12991.0
2017-05-23 12:50:00,77.1,77.1,77.08,77.08,9371.0,68.9984,68.9984,68.9805,68.9805,9371.0
2017-05-23 12:55:00,77.08,77.11,77.06,77.06,11183.0,68.9805,69.0073,68.9626,68.9626,11183.0
2017-05-23 13:00:00,77.07,77.12,77.07,77.12,9431.0,68.9715,69.0163,68.9715,69.0163,9431.0
2017-05-23 13:05:00,77.12,77.14,77.1,77.12,14286.0,69.0163,69.0342,68.9984,69.0163,14286.0
2017-05-23 13:10:00,77.11,77.13,77.09,77.13,9587.0,69.0073,69.0252,68.9894,69.0252,9587.0
2017-05-23 13:15:00,77.13,77.16,77.13,77.15,5891.0,69.0252,69.0521,69.0252,69.0431,5891.0
2017-05-23 13:20:00,77.16,77.22,77.16,77.2,13539.0,69.0521,69.1058,69.0521,69.0879,13539.0
2017-05-23 13:25:00,77.2,77.21,77.17,77.2,16337.0,69.0879,69.0968,69.061,69.0879,16337.0
2017-05-23 13:30:00,77.2,77.21,77.17,77.19,11954.0,69.0879,69.0968,69.061,69.0789,11954.0
2017-05-23 13:35:00,77.19,77.2,77.17,77.19,18891.0,69.0789,69.0879,69.061,69.0789,18891.0
2017-05-23 13:40:00,77.19,77.22,77.18,77.19,17330.0,69.0789,69.1058,69.07,69.0789,17330.0
2017-05-23 13:45:00,77.19,77.22,77.18,77.22,15362.0,69.0789,69.1058,69.07,69.1058,15362.0
2017-05-23 13:50:00,77.22,77.25,77.21,77.24,11375.0,69.1058,69.1326,69.0968,69.1237,11375.0
2017-05-23 13:55:00,77.24,77.24,77.19,77.22,8847.0,69.1237,69.1237,69.0789,69.1058,8847.0
2017-05-23 14:00:00,77.22,77.25,77.22,77.25,9083.0,69.1058,69.1326,69.1058,69.1326,9083.0
2017-05-23 14:05:00,77.25,77.28,77.25,77.27,8806.0,69.1326,69.1595,69.1326,69.1505,8806.0
2017-05-23 14:10:00,77.28,77.29,77.24,77.25,15375.0,69.1595,69.1684,69.1237,69.1326,15375.0
2017-05-23 14:15:00,77.24,77.26,77.23,77.24,15432.0,69.1237,69.1416,69.1147,69.1237,15432.0
2017-05-23 14:20:00,77.23,77.32,77.23,77.29,21521.0,69.1147,69.1953,69.1147,69.1684,21521.0
2017-05-23 14:25:00,77.3,77.3,77.25,77.25,18758.0,69.1774,69.1774,69.1326,69.1326,18758.0
2017-05-23 14:30:00,77.25,77.31,77.24,77.24,51391.0,69.1326,69.1863,69.1237,69.1237,51391.0
2017-05-23 14:35:00,77.25,77.3,77.23,77.29,22129.0,69.1326,69.1774,69.1147,69.1684,22129.0
2017-05-23 14:40:00,77.28,77.34,77.27,77.31,22225.0,69.1595,69.2132,69.1505,69.1863,22225.0
2017-05-23 14:45:00,77.31,77.4,77.31,77.38,39867.0,69.1863,69.2669,69.1863,69.249,39867.0
2017-05-23 14:50:00,77.37,77.38,77.34,77.37,17515.0,69.24,69.249,69.2132,69.24,17515.0
2017-05-23 14:55:00,77.38,77.4,77.35,77.35,22500.0,69.249,69.2669,69.2221,69.2221,22500.0
2017-05-23 15:00:00,77.35,77.42,77.33,77.4,16494.0,69.2221,69.2848,69.2042,69.2669,16494.0
2017-05-23 15:05:00,77.41,77.42,77.35,77.36,19874.0,69.2758,69.2848,69.2221,69.2311,19874.0
2017-05-23 15:10:00,77.37,77.37,77.31,77.31,56875.0,69.24,69.24,69.1863,69.1863,56875.0
2017-05-23 15:15:00,77.32,77.32,77.23,77.23,60202.0,69.1953,69.1953,69.1147,69.1147,60202.0
2017-05-23 15:20:00,77.24,77.26,77.21,77.23,24570.0,69.1237,69.1416,69.0968,69.1147,24570.0
2017-05-23 15:25:00,77.22,77.26,77.22,77.26,15166.0,69.1058,69.1416,69.1058,69.1416,15166.0
2017-05-23 15:30:00,77.26,77.26,77.21,77.23,30874.0,69.1416,69.1416,69.0968,69.1147,30874.0
2017-05-23 15:35:00,77.23,77.26,77.21,77.26,27437.0,69.1147,69.1416,69.0968,69.1416,27437.0
2017-05-23 15:40:00,77.25,77.25,77.18,77.18,42154.0,69.1326,69.1326,69.07,69.07,42154.0
2017-05-23 15:45:00,77.18,77.18,77.14,77.17,28381.0,69.07,69.07,69.0342,69.061,28381.0
2017-05-23 15:50:00,77.17,77.23,77.16,77.22,40819.0,69.061,69.1147,69.0521,69.1058,40819.0
2017-05-23 15:55:00,77.21,77.22,77.17,77.21,78870.0,69.0968,69.1058,69.061,69.0968,78870.0
2017-05-24 09:30:00,77.46,77.46,77.34,77.36,39111.0,69.3206,69.3206,69.2132,69.2311,39111.0
2017-05-24 09:35:00,77.37,77.37,77.23,77.26,24460.0,69.24,69.24,69.1147,69.1416,24460.0
2017-05-24 09:40:00,77.26,77.26,77.23,77.24,30698.0,69.1416,69.1416,69.1147,69.1237,30698.0
2017-05-24 09:45:00,77.25,77.27,77.22,77.23,37931.0,69.1326,69.1505,69.1058,69.1147,37931.0
2017-05-24 09:50:00,77.24,77.26,77.23,77.25,16291.0,69.1237,69.1416,69.1147,69.1326,16291.0
2017-05-24 09:55:00,77.26,77.3,77.23,77.25,20909.0,69.1416,69.1774,69.1147,69.1326,20909.0
2017-05-24 10:00:00,77.26,77.28,77.14,77.16,28333.0,69.1416,69.1595,69.0342,69.0521,28333.0
2017-05-24 10:05:00,77.17,77.24,77.17,77.22,11803.0,69.061,69.1237,69.061,69.1058,11803.0
2017-05-24 10:10:00,77.21,77.26,77.17,77.26,15485.0,69.0968,69.1416,69.061,69.1416,15485.0
2017-05-24 10:15:00,77.26,77.29,77.24,77.27,13644.0,69.1416,69.1684,69.1237,69.1505,13644.0
2017-05-24 10:20:00,77.27,77.27,77.22,77.27,12513.0,69.1505,69.1505,69.1058,69.1505,12513.0
2017-05-24 10:25:00,77.28,77.28,77.23,77.26,28550.0,69.1595,69.1595,69.1147,69.1416,28550.0
2017-05-24 10:30:00,77.27,77.31,77.21,77.22,17437.0,69.1505,69.1863,69.0968,69.1058,17437.0
2017-05-24 10:35:00,77.22,77.26,77.19,77.24,24592.0,69.1058,69.1416,69.0789,69.1237,24592.0
2017-05-24 10:40:00,77.23,77.24,77.13,77.14,24132.0,69.1147,69.1237,69.0252,69.0342,24132.0
2017-05-24 10:45:00,77.14,77.16,77.11,77.12,23610.0,69.0342,69.0521,69.0073,69.0163,23610.0
2017-05-24 10:50:00,77.12,77.13,77.07,77.08,21843.0,69.0163,69.0252,68.9715,68.9805,21843.0
2017-05-24 10:55:00,77.07,77.08,77.02,77.03,26367.0,68.9715,68.9805,68.9268,68.9357,26367.0
2017-05-24 11:00:00,77.03,77.07,77.01,77.02,25798.0,68.9357,68.9715,68.9178,68.9268,25798.0
2017-05-24 11:05:00,77.02,77.05,77.01,77.01,17199.0,68.9268,68.9536,68.9178,68.9178,17199.0
2017-05-24 11:10:00,77.01,77.02,76.96,76.97,20617.0,68.9178,68.9268,68.8731,68.882,20617.0
2017-05-24 11:15:00,76.98,77.02,76.97,77.02,26604.0,68.891,68.9268,68.882,68.9268,26604.0
2017-05-24 11:20:00,77.01,77.12,77.01,77.1,17088.0,68.9178,69.0163,68.9178,68.9984,17088.0
2017-05-24 11:25:00,77.1,77.13,77.09,77.11,21764.0,68.9984,69.0252,68.9894,69.0073,21764.0
2017-05-24 11:30:00,77.11,77.15,77.09,77.09,35033.0,69.0073,69.0431,68.9894,68.9894,35033.0
2017-05-24 11:35:00,77.09,77.1,77.01,77.03,22886.0,68.9894,68.9984,68.9178,68.9357,22886.0
2017-05-24 11:40:00,77.03,77.12,77.02,77.1,17491.0,68.9357,69.0163,68.9268,68.9984,17491.0
2017-05-24 11:45:00,77.1,77.1,77.06,77.09,14072.0,68.9984,68.9984,68.9626,68.9894,14072.0
2017-05-24 11:50:00,77.09,77.1,77.0,77.01,24512.0,68.9894,68.9984,68.9089,68.9178,24512.0
2017-05-24 11:55:00,77.02,77.02,76.98,77.0,23289.0,68.9268,68.9268,68.891,68.9089,23289.0
2017-05-24 12:00:00,76.99,77.02,76.99,76.99,18507.0,68.8999,68.9268,68.8999,68.8999,18507.0
2017-05-24 12:05:00,76.99,77.0,76.95,76.97,22386.0,68.8999,68.9089,68.8641,68.882,22386.0
2017-05-24 12:10:00,76.97,76.99,76.96,76.98,13668.0,68.882,68.8999,68.8731,68.891,13668.0
2017-05-24 12:15:00,76.98,77.0,76.97,76.99,16482.0,68.891,68.9089,68.882,68.8999,16482.0
2017-05-24 12:20:00,76.99,77.07,76.98,77.06,12140.0,68.8999,68.9715,68.891,68.9626,12140.0
2017-05-24 12:25:00,77.06,77.09,77.06,77.07,20739.0,68.9626,68.9894,68.9626,68.9715,20739.0
2017-05-24 12:30:00,77.06,77.1,77.06,77.09,20731.0,68.9626,68.9984,68.9626,68.9894,20731.0
2017-05-24 12:35:00,77.09,77.1,77.01,77.01,15276.0,68.9894,68.9984,68.9178,68.9178,15276.0
2017-05-24 12:40:00,77.01,77.01,76.95,76.95,19722.0,68.9178,68.9178,68.8641,68.8641,19722.0
2017-05-24 12:45:00,76.95,76.96,76.93,76.94,12668.0,68.8641,68.8731,68.8462,68.8552,12668.0
2017-05-24 12:50:00,76.94,77.0,76.94,76.99,12368.0,68.8552,68.9089,68.8552,68.8999,12368.0
2017-05-24 12:55:00,76.98,76.99,76.95,76.96,7900.0,68.891,68.8999,68.8641,68.8731,7900.0
2017-05-24 13:00:00,76.97,76.99,76.94,76.96,14309.0,68.882,68.8999,68.8552,68.8731,14309.0
2017-05-24 13:05:00,76.97,76.99,76.96,76.98,15876.0,68.882,68.8999,68.8731,68.891,15876.0
2017-05-24 13:10:00,76.98,77.0,76.98,76.98,9209.0,68.891,68.9089,68.891,68.891,9209.0
2017-05-24 13:15:00,76.98,77.02,76.98,77.01,14854.0,68.891,68.9268,68.891,68.9178,14854.0
2017-05-24 13:20:00,77.0,77.02,76.98,77.02,19499.0,68.9089,68.9268,68.891,68.9268,19499.0
2017-05-24 13:25:00,77.03,77.03,77.0,77.01,8110.0,68.9357,68.9357,68.9089,68.9178,8110.0
2017-05-24 13:30:00,77.02,77.07,77.0,77.07,12932.0,68.9268,68.9715,68.9089,68.9715,12932.0
2017-05-24 13:35:00,77.06,77.07,77.03,77.04,12143.0,68.9626,68.9715,68.9357,68.9447,12143.0
2017-05-24 13:40:00,77.04,77.05,77.01,77.05,13884.0,68.9447,68.9536,68.9178,68.9536,13884.0
2017-05-24 13:45:00,77.05,77.09,77.05,77.09,17927.0,68.9536,68.9894,68.9536,68.9894,17927.0
2017-05-24 13:50:00,77.09,77.09,77.04,77.05,12300.0,68.9894,68.9894,68.9447,68.9536,12300.0
2017-05-24 13:55:00,77.04,77.1,77.04,77.08,19513.0,68.9447,68.9984,68.9447,68.9805,19513.0
2017-05-24 14:00:00,77.09,77.12,76.97,76.99,68201.0,68.9894,69.0163,68.882,68.8999,68201.0
2017-05-24 14:05:00,77.0,77.06,76.97,77.05,31933.0,68.9089,68.9626,68.882,68.9536,31933.0
2017-05-24 14:10:00,77.05,77.16,77.02,77.13,26532.0,68.9536,69.0521,68.9268,69.0252,26532.0
2017-05-24 14:15:00,77.13,77.15,77.1,77.11,14533.0,69.0252,69.0431,68.9984,69.0073,14533.0
2017-05-24 14:20:00,77.11,77.14,77.07,77.07,15132.0,69.0073,69.0342,68.9715,68.9715,15132.0
2017-05-24 14:25:00,77.08,77.15,77.07,77.11,22866.0,68.9805,69.0431,68.9715,69.0073,22866.0
2017-05-24 14:30:00,77.1,77.12,77.08,77.1,33607.0,68.9984,69.0163,68.9805,68.9984,33607.0
2017-05-24 14:35:00,77.11,77.13,77.08,77.09,12102.0,69.0073,69.0252,68.9805,68.9894,12102.0
2017-05-24 14:40:00,77.1,77.11,77.04,77.04,13125.0,68.9984,69.0073,68.9447,68.9447,13125.0
2017-05-24 14:45:00,77.05,77.11,77.05,77.08,17660.0,68.9536,69.0073,68.9536,68.9805,17660.0
2017-05-24 14:50:00,77.08,77.08,77.04,77.08,21448.0,68.9805,68.9805,68.9447,68.9805,21448.0
2017-05-24 14:55:00,77.07,77.07,77.02,77.04,22162.0,68.9715,68.9715,68.9268,68.9447,22162.0
2017-05-24 15:00:00,77.04,77.07,77.02,77.02,22896.0,68.9447,68.9715,68.9268,68.9268,22896.0
2017-05-24 15:05:00,77.02,77.02,76.94,76.99,21393.0,68.9268,68.9268,68.8552,68.8999,21393.0
2017-05-24 15:10:00,76.98,77.01,76.98,76.99,14453.0,68.891,68.9178,68.891,68.8999,14453.0
2017-05-24 15:15:00,76.99,77.04,76.99,77.02,20584.0,68.8999,68.9447,68.8999,68.9268,20584.0
2017-05-24 15:20:00,77.03,77.04,77.02,77.04,23260.0,68.9357,68.9447,68.9268,68.9447,23260.0
2017-05-24 15:25:00,77.05,77.1,77.04,77.1,25596.0,68.9536,68.9984,68.9447,68.9984,25596.0
2017-05-24 15:30:00,77.1,77.13,77.09,77.13,16601.0,68.9984,69.0252,68.9894,69.0252,16601.0
2017-05-24 15:35:00,77.13,77.16,77.08,77.1,24572.0,69.0252,69.0521,68.9805,68.9984,24572.0
2017-05-24 15:40:00,77.11,77.19,77.11,77.17,34543.0,69.0073,69.0789,69.0073,69.061,34543.0
2017-05-24 15:45:00,77.17,77.18,77.11,77.14,28196.0,69.061,69.07,69.0073,69.0342,28196.0
2017-05-24 15:50:00,77.14,77.18,77.12,77.15,40848.0,69.0342,69.07,69.0163,69.0431,40848.0
2017-05-24 15:55:00,77.15,77.17,77.1,77.12,90021.0,69.0431,69.061,68.9984,69.0163,90021.0
2017-05-25 09:30:00,77.49,77.53,77.35,77.38,51844.0,69.3474,69.3832,69.2221,69.249,51844.0
2017-05-25 09:35:00,77.4,77.6,77.38,77.54,31809.0,69.2669,69.4458,69.249,69.3921,31809.0
2017-05-25 09:40:00,77.57,77.65,77.55,77.64,28710.0,69.419,69.4906,69.4011,69.4816,28710.0
2017-05-25 09:45:00,77.63,77.77,77.61,77.75,33067.0,69.4727,69.598,69.4548,69.5801,33067.0
2017-05-25 09:50:00,77.77,77.82,77.75,77.8,26596.0,69.598,69.6427,69.5801,69.6248,26596.0
2017-05-25 09:55:00,77.8,77.84,77.72,77.8,23664.0,69.6248,69.6606,69.5532,69.6248,23664.0
2017-05-25 10:00:00,77.8,77.8,77.71,77.75,29464.0,69.6248,69.6248,69.5443,69.5801,29464.0
2017-05-25 10:05:00,77.74,77.8,77.72,77.74,16570.0,69.5711,69.6248,69.5532,69.5711,16570.0
2017-05-25 10:10:00,77.74,77.85,77.73,77.8,25386.0,69.5711,69.6696,69.5622,69.6248,25386.0
2017-05-25 10:15:00,77.77,77.78,77.73,77.76,14639.0,69.598,69.6069,69.5622,69.589,14639.0
2017-05-25 10:20:00,77.76,77.82,77.75,77.8,21162.0,69.589,69.6427,69.5801,69.6248,21162.0
2017-05-25 10:25:00,77.81,77.89,77.81,77.87,19383.0,69.6338,69.7054,69.6338,69.6875,19383.0
2017-05-25 10:30:00,77.87,77.92,77.85,77.85,23300.0,69.6875,69.7322,69.6696,69.6696,23300.0
2017-05-25 10:35:00,77.85,77.87,77.76,77.82,24360.0,69.6696,69.6875,69.589,69.6427,24360.0
2017-05-25 10:40:00,77.82,77.82,77.75,77.76,16567.0,69.6427,69.6427,69.5801,69.589,16567.0
2017-05-25 10:45:00,77.76,77.83,77.76,77.78,11542.0,69.589,69.6517,69.589,69.6069,11542.0
2017-05-25 10:50:00,77.79,77.81,77.71,77.71,15058.0,69.6159,69.6338,69.5443,69.5443,15058.0
2017-05-25 10:55:00,77.72,77.72,77.61,77.61,30135.0,69.5532,69.5532,69.4548,69.4548,30135.0
2017-05-25 11:00:00,77.61,77.68,77.59,77.59,20647.0,69.4548,69.5174,69.4369,69.4369,20647.0
2017-05-25 11:05:00,77.59,77.71,77.59,77.71,21514.0,69.4369,69.5443,69.4369,69.5443,21514.0
2017-05-25 11:10:00,77.72,77.72,77.6,77.61,18756.0,69.5532,69.5532,69.4458,69.4548,18756.0
2017-05-25 11:15:00,77.61,77.72,77.61,77.69,23368.0,69.4548,69.5532,69.4548,69.5264,23368.0
2017-05-25 11:20:00,77.69,77.71,77.64,77.64,26667.0,69.5264,69.5443,69.4816,69.4816,26667.0
2017-05-25 11:25:00,77.65,77.67,77.63,77.64,18736.0,69.4906,69.5085,69.4727,69.4816,18736.0
2017-05-25 11:30:00,77.65,77.71,77.62,77.63,20148.0,69.4906,69.5443,69.4637,69.4727,20148.0
2017-05-25 11:35:00,77.63,77.63,77.51,77.55,22065.0,69.4727,69.4727,69.3653,69.4011,22065.0
2017-05-25 11:40:00,77.55,77.55,77.46,77.47,18065.0,69.4011,69.4011,69.3206,69.3295,18065.0
2017-05-25 11:45:00,77.47,77.53,77.44,77.52,21517.0,69.3295,69.3832,69.3027,69.3743,21517.0
2017-05-25 11:50:00,77.52,77.56,77.44,77.46,16670.0,69.3743,69.41,69.3027,69.3206,16670.0
2017-05-25 11:55:00,77.47,77.47,77.41,77.44,14198.0,69.3295,69.3295,69.2758,69.3027,14198.0
2017-05-25 12:00:00,77.45,77.5,77.4,77.5,18804.0,69.3116,69.3564,69.2669,69.3564,18804.0
2017-05-25 12:05:00,77.5,77.51,77.47,77.48,21466.0,69.3564,69.3653,69.3295,69.3385,21466.0
2017-05-25 12:10:00,77.48,77.49,77.39,77.4,27602.0,69.3385,69.3474,69.2579,69.2669,27602.0
2017-05-25 12:15:00,77.39,77.46,77.37,77.46,11786.0,69.2579,69.3206,69.24,69.3206,11786.0
2017-05-25 12:20:00,77.46,77.52,77.44,77.49,23706.0,69.3206,69.3743,69.3027,69.3474,23706.0
2017-05-25 12:25:00,77.48,77.49,77.33,77.35,50079.0,69.3385,69.3474,69.2042,69.2221,50079.0
2017-05-25 12:30:00,77.35,77.41,77.27,77.41,26476.0,69.2221,69.2758,69.1505,69.2758,26476.0
2017-05-25 12:35:00,77.41,77.45,77.4,77.41,20049.0,69.2758,69.3116,69.2669,69.2758,20049.0
2017-05-25 12:40:00,77.41,77.43,77.36,77.42,12852.0,69.2758,69.2937,69.2311,69.2848,12852.0
2017-05-25 12:45:00,77.42,77.45,77.41,77.44,11607.0,69.2848,69.3116,69.2758,69.3027,11607.0
2017-05-25 12:50:00,77.44,77.46,77.38,77.46,19872.0,69.3027,69.3206,69.249,69.3206,19872.0
2017-05-25 12:55:00,77.46,77.47,77.41,77.47,14042.0,69.3206,69.3295,69.2758,69.3295,14042.0
2017-05-25 13:00:00,77.46,77.49,77.45,77.46,10157.0,69.3206,69.3474,69.3116,69.3206,10157.0
2017-05-25 13:05:00,77.47,77.49,77.43,77.44,19712.0,69.3295,69.3474,69.2937,69.3027,19712.0
2017-05-25 13:10:00,77.44,77.45,77.42,77.43,11751.0,69.3027,69.3116,69.2848,69.2937,11751.0
2017-05-25 13:15:00,77.43,77.46,77.39,77.42,15669.0,69.2937,69.3206,69.2579,69.2848,15669.0
2017-05-25 13:20:00,77.42,77.43,77.39,77.43,25653.0,69.2848,69.2937,69.2579,69.2937,25653.0
2017-05-25 13:25:00,77.42,77.46,77.39,77.45,18312.0,69.2848,69.3206,69.2579,69.3116,18312.0
2017-05-25 13:30:00,77.45,77.46,77.39,77.42,11580.0,69.3116,69.3206,69.2579,69.2848,11580.0
2017-05-25 13:35:00,77.42,77.44,77.4,77.41,20737.0,69.2848,69.3027,69.2669,69.2758,20737.0
2017-05-25 13:40:00,77.42,77.45,77.4,77.42,19409.0,69.2848,69.3116,69.2669,69.2848,19409.0
2017-05-25 13:45:00,77.42,77.44,77.36,77.39,14036.0,69.2848,69.3027,69.2311,69.2579,14036.0
2017-05-25 13:50:00,77.39,77.43,77.38,77.4,15580.0,69.2579,69.2937,69.249,69.2669,15580.0
2017-05-25 13:55:00,77.41,77.45,77.39,77.44,11941.0,69.2758,69.3116,69.2579,69.3027,11941.0
2017-05-25 14:00:00,77.45,77.45,77.36,77.37,32948.0,69.3116,69.3116,69.2311,69.24,32948.0
2017-05-25 14:05:00,77.37,77.38,77.28,77.3,32426.0,69.24,69.249,69.1595,69.1774,32426.0
2017-05-25 14:10:00,77.31,77.32,77.26,77.27,17470.0,69.1863,69.1953,69.1416,69.1505,17470.0
2017-05-25 14:15:00,77.27,77.3,77.26,77.29,18520.0,69.1505,69.1774,69.1416,69.1684,18520.0
2017-05-25 14:20:00,77.29,77.34,77.28,77.31,33357.0,69.1684,69.2132,69.1595,69.1863,33357.0
2017-05-25 14:25:00,77.31,77.34,77.28,77.28,18985.0,69.1863,69.2132,69.1595,69.1595,18985.0
2017-05-25 14:30:00,77.29,77.3,77.26,77.28,30094.0,69.1684,69.1774,69.1416,69.1595,30094.0
2017-05-25 14:35:00,77.28,77.32,77.27,77.31,22808.0,69.1595,69.1953,69.1505,69.1863,22808.0
2017-05-25 14:40:00,77.31,77.33,77.27,77.27,24838.0,69.1863,69.2042,69.1505,69.1505,24838.0
2017-05-25 14:45:00,77.28,77.31,77.27,77.28,22452.0,69.1595,69.1863,69.1505,69.1595,22452.0
2017-05-25 14:50:00,77.29,77.3,77.26,77.29,16529.0,69.1684,69.1774,69.1416,69.1684,16529.0
2017-05-25 14:55:00,77.3,77.35,77.29,77.35,11978.0,69.1774,69.2221,69.1684,69.2221,11978.0
2017-05-25 15:00:00,77.34,77.38,77.3,77.31,30080.0,69.2132,69.249,69.1774,69.1863,30080.0
2017-05-25 15:05:00,77.3,77.31,77.27,77.31,26476.0,69.1774,69.1863,69.1505,69.1863,26476.0
2017-05-25 15:10:00,77.31,77.32,77.29,77.31,23617.0,69.1863,69.1953,69.1684,69.1863,23617.0
2017-05-25 15:15:00,77.3,77.36,77.3,77.34,23636.0,69.1774,69.2311,69.1774,69.2132,23636.0
2017-05-25 15:20:00,77.33,77.34,77.26,77.34,21538.0,69.2042,69.2132,69.1416,69.2132,21538.0
2017-05-25 15:25:00,77.34,77.37,77.32,77.32,25592.0,69.2132,69.24,69.1953,69.1953,25592.0
2017-05-25 15:30:00,77.31,77.35,77.31,77.34,23811.0,69.1863,69.2221,69.1863,69.2132,23811.0
2017-05-25 15:35:00,77.33,77.36,77.31,77.36,34609.0,69.2042,69.2311,69.1863,69.2311,34609.0
2017-05-25 15:40:00,77.35,77.36,77.33,77.35,47191.0,69.2221,69.2311,69.2042,69.2221,47191.0
2017-05-25 15:45:00,77.35,77.49,77.35,77.48,88886.0,69.2221,69.3474,69.2221,69.3385,88886.0
2017-05-25 15:50:00,77.48,77.48,77.39,77.45,76184.0,69.3385,69.3385,69.2579,69.3116,76184.0
2017-05-25 15:55:00,77.45,77.52,77.41,77.43,144563.0,69.3116,69.3743,69.2758,69.2937,144563.0
2017-05-26 09:30:00,77.17,77.19,77.09,77.18,53889.0,69.061,69.0789,68.9894,69.07,53889.0
2017-05-26 09:35:00,77.18,77.18,77.02,77.14,28056.0,69.07,69.07,68.9268,69.0342,28056.0
2017-05-26 09:40:00,77.13,77.24,77.07,77.2,31037.0,69.0252,69.1237,68.9715,69.0879,31037.0
2017-05-26 09:45:00,77.19,77.4,77.19,77.38,33141.0,69.0789,69.2669,69.0789,69.249,33141.0
2017-05-26 09:50:00,77.38,77.4,77.34,77.37,21885.0,69.249,69.2669,69.2132,69.24,21885.0
2017-05-26 09:55:00,77.38,77.38,77.25,77.35,26122.0,69.249,69.249,69.1326,69.2221,26122.0
2017-05-26 10:00:00,77.36,77.38,77.25,77.31,19558.0,69.2311,69.249,69.1326,69.1863,19558.0
2017-05-26 10:05:00,77.31,77.31,77.2,77.21,23636.0,69.1863,69.1863,69.0879,69.0968,23636.0
2017-05-26 10:10:00,77.21,77.25,77.16,77.19,34248.0,69.0968,69.1326,69.0521,69.0789,34248.0
2017-05-26 10:15:00,77.18,77.21,77.11,77.16,30211.0,69.07,69.0968,69.0073,69.0521,30211.0
2017-05-26 10:20:00,77.17,77.25,77.14,77.23,25361.0,69.061,69.1326,69.0342,69.1147,25361.0
2017-05-26 10:25:00,77.23,77.25,77.18,77.23,27701.0,69.1147,69.1326,69.07,69.1147,27701.0
2017-05-26 10:30:00,77.23,77.29,77.23,77.28,19823.0,69.1147,69.1684,69.1147,69.1595,19823.0
2017-05-26 10:35:00,77.29,77.35,77.26,77.34,18471.0,69.1684,69.2221,69.1416,69.2132,18471.0
2017-05-26 10:40:00,77.35,77.37,77.33,77.34,12625.0,69.2221,69.24,69.2042,69.2132,12625.0
2017-05-26 10:45:00,77.35,77.39,77.31,77.32,19045.0,69.2221,69.2579,69.1863,69.1953,19045.0
2017-05-26 10:50:00,77.32,77.33,77.27,77.28,12966.0,69.1953,69.2042,69.1505,69.1595,12966.0
2017-05-26 10:55:00,77.28,77.32,77.25,77.25,16832.0,69.1595,69.1953,69.1326,69.1326,16832.0
2017-05-26 11:00:00,77.25,77.28,77.24,77.27,16179.0,69.1326,69.1595,69.1237,69.1505,16179.0
2017-05-26 11:05:00,77.27,77.36,77.26,77.36,16143.0,69.1505,69.2311,69.1416,69.2311,16143.0
2017-05-26 11:10:00,77.37,77.39,77.33,77.33,14242.0,69.24,69.2579,69.2042,69.2042,14242.0
2017-05-26 11:15:00,77.33,77.36,77.31,77.31,13308.0,69.2042,69.2311,69.1863,69.1863,13308.0
2017-05-26 11:20:00,77.32,77.34,77.31,77.33,13681.0,69.1953,69.2132,69.1863,69.2042,13681.0
2017-05-26 11:25:00,77.34,77.42,77.32,77.42,12728.0,69.2132,69.2848,69.1953,69.2848,12728.0
2017-05-26 11:30:00,77.41,77.42,77.34,77.38,23575.0,69.2758,69.2848,69.2132,69.249,23575.0
2017-05-26 11:35:00,77.38,77.38,77.28,77.29,13581.0,69.249,69.249,69.1595,69.1684,13581.0
2017-05-26 11:40:00,77.29,77.3,77.25,77.27,15042.0,69.1684,69.1774,69.1326,69.1505,15042.0
2017-05-26 11:45:00,77.26,77.33,77.23,77.32,23092.0,69.1416,69.2042,69.1147,69.1953,23092.0
2017-05-26 11:50:00,77.32,77.32,77.26,77.27,12382.0,69.1953,69.1953,69.1416,69.1505,12382.0
2017-05-26 11:55:00,77.27,77.28,77.27,77.27,3844.0,69.1505,69.1595,69.1505,69.1505,3844.0
2017-05-26 12:00:00,77.28,77.37,77.27,77.37,19236.0,69.1595,69.24,69.1505,69.24,19236.0
2017-05-26 12:05:00,77.37,77.43,77.36,77.42,14079.0,69.24,69.2937,69.2311,69.2848,14079.0
2017-05-26 12:10:00,77.43,77.47,77.41,77.41,17998.0,69.2937,69.3295,69.2758,69.2758,17998.0
2017-05-26 12:15:00,77.41,77.42,77.38,77.41,9200.0,69.2758,69.2848,69.249,69.2758,9200.0
2017-05-26 12:20:00,77.41,77.45,77.41,77.42,8287.0,69.2758,69.3116,69.2758,69.2848,8287.0
2017-05-26 12:25:00,77.42,77.48,77.41,77.47,21245.0,69.2848,69.3385,69.2758,69.3295,21245.0
2017-05-26 12:30:00,77.47,77.47,77.44,77.46,8594.0,69.3295,69.3295,69.3027,69.3206,8594.0
2017-05-26 12:35:00,77.46,77.5,77.45,77.49,16153.0,69.3206,69.3564,69.3116,69.3474,16153.0
2017-05-26 12:40:00,77.49,77.55,77.49,77.54,11568.0,69.3474,69.4011,69.3474,69.3921,11568.0
2017-05-26 12:45:00,77.54,77.54,77.49,77.51,20120.0,69.3921,69.3921,69.3474,69.3653,20120.0
2017-05-26 12:50:00,77.51,77.52,77.49,77.49,12019.0,69.3653,69.3743,69.3474,69.3474,12019.0
2017-05-26 12:55:00,77.5,77.51,77.45,77.46,13305.0,69.3564,69.3653,69.3116,69.3206,13305.0
2017-05-26 13:00:00,77.46,77.46,77.42,77.44,6306.0,69.3206,69.3206,69.2848,69.3027,6306.0
2017-05-26 13:05:00,77.44,77.51,77.44,77.49,13899.0,69.3027,69.3653,69.3027,69.3474,13899.0
2017-05-26 13:10:00,77.5,77.52,77.47,77.48,9623.0,69.3564,69.3743,69.3295,69.3385,9623.0
2017-05-26 13:15:00,77.48,77.48,77.44,77.44,11421.0,69.3385,69.3385,69.3027,69.3027,11421.0
2017-05-26 13:20:00,77.44,77.46,77.44,77.45,6757.0,69.3027,69.3206,69.3027,69.3116,6757.0
2017-05-26 13:25:00,77.46,77.47,77.44,77.46,11042.0,69.3206,69.3295,69.3027,69.3206,11042.0
2017-05-26 13:30:00,77.47,77.48,77.46,77.48,11611.0,69.3295,69.3385,69.3206,69.3385,11611.0
2017-05-26 13:35:00,77.49,77.52,77.48,77.51,8316.0,69.3474,69.3743,69.3385,69.3653,8316.0
2017-05-26 13:40:00,77.52,77.6,77.5,77.59,64361.0,69.3743,69.4458,69.3564,69.4369,64361.0
2017-05-26 13:45:00,77.59,77.6,77.52,77.53,11989.0,69.4369,69.4458,69.3743,69.3832,11989.0
2017-05-26 13:50:00,77.54,77.56,77.53,77.53,8824.0,69.3921,69.41,69.3832,69.3832,8824.0
2017-05-26 13:55:00,77.53,77.55,77.52,77.54,12517.0,69.3832,69.4011,69.3743,69.3921,12517.0
2017-05-26 14:00:00,77.55,77.55,77.52,77.53,14712.0,69.4011,69.4011,69.3743,69.3832,14712.0
2017-05-26 14:05:00,77.52,77.55,77.51,77.55,12635.0,69.3743,69.4011,69.3653,69.4011,12635.0
2017-05-26 14:10:00,77.54,77.58,77.54,77.55,14684.0,69.3921,69.4279,69.3921,69.4011,14684.0
2017-05-26 14:15:00,77.56,77.57,77.54,77.55,15155.0,69.41,69.419,69.3921,69.4011,15155.0
2017-05-26 14:20:00,77.54,77.58,77.54,77.57,9258.0,69.3921,69.4279,69.3921,69.419,9258.0
2017-05-26 14:25:00,77.58,77.6,77.53,77.54,28654.0,69.4279,69.4458,69.3832,69.3921,28654.0
2017-05-26 14:30:00,77.54,77.55,77.5,77.5,8982.0,69.3921,69.4011,69.3564,69.3564,8982.0
2017-05-26 14:35:00,77.5,77.54,77.5,77.52,14237.0,69.3564,69.3921,69.3564,69.3743,14237.0
2017-05-26 14:40:00,77.51,77.51,77.46,77.5,30086.0,69.3653,69.3653,69.3206,69.3564,30086.0
2017-05-26 14:45:00,77.5,77.5,77.48,77.5,6807.0,69.3564,69.3564,69.3385,69.3564,6807.0
2017-05-26 14:50:00,77.49,77.5,77.45,77.48,12668.0,69.3474,69.3564,69.3116,69.3385,12668.0
2017-05-26 14:55:00,77.48,77.49,77.45,77.45,22045.0,69.3385,69.3474,69.3116,69.3116,22045.0
2017-05-26 15:00:00,77.46,77.52,77.46,77.49,10708.0,69.3206,69.3743,69.3206,69.3474,10708.0
2017-05-26 15:05:00,77.49,77.5,77.42,77.43,15446.0,69.3474,69.3564,69.2848,69.2937,15446.0
2017-05-26 15:10:00,77.43,77.49,77.42,77.48,11100.0,69.2937,69.3474,69.2848,69.3385,11100.0
2017-05-26 15:15:00,77.48,77.5,77.46,77.47,10048.0,69.3385,69.3564,69.3206,69.3295,10048.0
2017-05-26 15:20:00,77.47,77.48,77.45,77.45,12733.0,69.3295,69.3385,69.3116,69.3116,12733.0
2017-05-26 15:25:00,77.46,77.48,77.45,77.47,13198.0,69.3206,69.3385,69.3116,69.3295,13198.0
2017-05-26 15:30:00,77.47,77.48,77.45,77.46,29605.0,69.3295,69.3385,69.3116,69.3206,29605.0
2017-05-26 15:35:00,77.46,77.48,77.44,77.46,14456.0,69.3206,69.3385,69.3027,69.3206,14456.0
2017-05-26 15:40:00,77.45,77.46,77.42,77.45,30348.0,69.3116,69.3206,69.2848,69.3116,30348.0
2017-05-26 15:45:00,77.45,77.47,77.43,77.47,32207.0,69.3116,69.3295,69.2937,69.3295,32207.0
2017-05-26 15:50:00,77.46,77.48,77.44,77.48,37169.0,69.3206,69.3385,69.3027,69.3385,37169.0
2017-05-26 15:55:00,77.47,77.48,77.41,77.43,80491.0,69.3295,69.3385,69.2758,69.2937,80491.0
2017-05-30 09:30:00,77.24,77.3,77.13,77.13,52295.0,69.1237,69.1774,69.0252,69.0252,52295.0
2017-05-30 09:35:00,77.11,77.33,77.11,77.27,28917.0,69.0073,69.2042,69.0073,69.1505,28917.0
2017-05-30 09:40:00,77.28,77.36,77.22,77.35,17331.0,69.1595,69.2311,69.1058,69.2221,17331.0
2017-05-30 09:45:00,77.38,77.42,77.29,77.3,29856.0,69.249,69.2848,69.1684,69.1774,29856.0
2017-05-30 09:50:00,77.31,77.35,77.23,77.23,20417.0,69.1863,69.2221,69.1147,69.1147,20417.0
2017-05-30 09:55:00,77.23,77.24,77.17,77.23,23260.0,69.1147,69.1237,69.061,69.1147,23260.0
2017-05-30 10:00:00,77.23,77.27,77.15,77.15,20779.0,69.1147,69.1505,69.0431,69.0431,20779.0
2017-05-30 10:05:00,77.14,77.19,77.05,77.08,26758.0,69.0342,69.0789,68.9536,68.9805,26758.0
2017-05-30 10:10:00,77.08,77.08,77.0,77.03,17662.0,68.9805,68.9805,68.9089,68.9357,17662.0
2017-05-30 10:15:00,77.03,77.12,76.98,77.1,17453.0,68.9357,69.0163,68.891,68.9984,17453.0
2017-05-30 10:20:00,77.1,77.15,77.1,77.12,15929.0,68.9984,69.0431,68.9984,69.0163,15929.0
2017-05-30 10:25:00,77.13,77.13,77.06,77.08,12518.0,69.0252,69.0252,68.9626,68.9805,12518.0
2017-05-30 10:30:00,77.06,77.09,77.03,77.06,31186.0,68.9626,68.9894,68.9357,68.9626,31186.0
2017-05-30 10:35:00,77.07,77.18,77.07,77.18,27793.0,68.9715,69.07,68.9715,69.07,27793.0
2017-05-30 10:40:00,77.19,77.23,77.13,77.13,13415.0,69.0789,69.1147,69.0252,69.0252,13415.0
2017-05-30 10:45:00,77.13,77.13,77.07,77.09,17512.0,69.0252,69.0252,68.9715,68.9894,17512.0
2017-05-30 10:50:00,77.09,77.14,77.09,77.13,18524.0,68.9894,69.0342,68.9894,69.0252,18524.0
2017-05-30 10:55:00,77.12,77.14,77.05,77.05,11340.0,69.0163,69.0342,68.9536,68.9536,11340.0
2017-05-30 11:00:00,77.04,77.14,77.04,77.14,10105.0,68.9447,69.0342,68.9447,69.0342,10105.0
2017-05-30 11:05:00,77.14,77.17,77.07,77.07,20314.0,69.0342,69.061,68.9715,68.9715,20314.0
2017-05-30 11:10:00,77.06,77.06,77.04,77.04,13248.0,68.9626,68.9626,68.9447,68.9447,13248.0
2017-05-30 11:15:00,77.05,77.09,77.05,77.09,13961.0,68.9536,68.9894,68.9536,68.9894,13961.0
2017-05-30 11:20:00,77.09,77.13,77.04,77.05,26181.0,68.9894,69.0252,68.9447,68.9536,26181.0
2017-05-30 11:25:00,77.05,77.09,77.04,77.06,24649.0,68.9536,68.9894,68.9447,68.9626,24649.0
2017-05-30 11:30:00,77.07,77.14,77.06,77.06,15809.0,68.9715,69.0342,68.9626,68.9626,15809.0
2017-05-30 11:35:00,77.07,77.15,77.07,77.13,13456.0,68.9715,69.0431,68.9715,69.0252,13456.0
2017-05-30 11:40:00,77.13,77.13,77.07,77.1,20650.0,69.0252,69.0252,68.9715,68.9984,20650.0
2017-05-30 11:45:00,77.11,77.18,77.1,77.17,16506.0,69.0073,69.07,68.9984,69.061,16506.0
2017-05-30 11:50:00,77.18,77.21,77.18,77.19,17368.0,69.07,69.0968,69.07,69.0789,17368.0
2017-05-30 11:55:00,77.2,77.23,77.19,77.22,13179.0,69.0879,69.1147,69.0789,69.1058,13179.0
2017-05-30 12:00:00,77.23,77.3,77.23,77.28,13865.0,69.1147,69.1774,69.1147,69.1595,13865.0
2017-05-30 12:05:00,77.29,77.3,77.18,77.22,9625.0,69.1684,69.1774,69.07,69.1058,9625.0
2017-05-30 12:10:00,77.23,77.23,77.2,77.21,8964.0,69.1147,69.1147,69.0879,69.0968,8964.0
2017-05-30 12:15:00,77.21,77.25,77.21,77.22,8523.0,69.0968,69.1326,69.0968,69.1058,8523.0
2017-05-30 12:20:00,77.21,77.27,77.21,77.26,9048.0,69.0968,69.1505,69.0968,69.1416,9048.0
2017-05-30 12:25:00,77.26,77.27,77.24,77.27,6907.0,69.1416,69.1505,69.1237,69.1505,6907.0
2017-05-30 12:30:00,77.27,77.31,77.26,77.28,10943.0,69.1505,69.1863,69.1416,69.1595,10943.0
2017-05-30 12:35:00,77.29,77.29,77.26,77.29,5869.0,69.1684,69.1684,69.1416,69.1684,5869.0
2017-05-30 12:40:00,77.28,77.31,77.28,77.29,17636.0,69.1595,69.1863,69.1595,69.1684,17636.0
2017-05-30 12:45:00,77.29,77.3,77.25,77.25,8592.0,69.1684,69.1774,69.1326,69.1326,8592.0
2017-05-30 12:50:00,77.25,77.27,77.21,77.21,8267.0,69.1326,69.1505,69.0968,69.0968,8267.0
2017-05-30 12:55:00,77.21,77.21,77.18,77.21,6325.0,69.0968,69.0968,69.07,69.0968,6325.0
2017-05-30 13:00:00,77.2,77.23,77.2,77.21,12084.0,69.0879,69.1147,69.0879,69.0968,12084.0
2017-05-30 13:05:00,77.22,77.23,77.2,77.2,5867.0,69.1058,69.1147,69.0879,69.0879,5867.0
2017-05-30 13:10:00,77.2,77.23,77.19,77.19,15268.0,69.0879,69.1147,69.0789,69.0789,15268.0
2017-05-30 13:15:00,77.19,77.19,77.16,77.17,7546.0,69.0789,69.0789,69.0521,69.061,7546.0
2017-05-30 13:20:00,77.16,77.18,77.14,77.14,9219.0,69.0521,69.07,69.0342,69.0342,9219.0
2017-05-30 13:25:00,77.13,77.15,77.11,77.15,12389.0,69.0252,69.0431,69.0073,69.0431,12389.0
2017-05-30 13:30:00,77.14,77.21,77.13,77.21,10965.0,69.0342,69.0968,69.0252,69.0968,10965.0
2017-05-30 13:35:00,77.21,77.23,77.2,77.22,8727.0,69.0968,69.1147,69.0879,69.1058,8727.0
2017-05-30 13:40:00,77.23,77.23,77.2,77.22,9025.0,69.1147,69.1147,69.0879,69.1058,9025.0
2017-05-30 13:45:00,77.22,77.25,77.21,77.22,14799.0,69.1058,69.1326,69.0968,69.1058,14799.0
2017-05-30 13:50:00,77.22,77.23,77.18,77.18,9309.0,69.1058,69.1147,69.07,69.07,9309.0
2017-05-30 13:55:00,77.17,77.18,77.15,77.16,14636.0,69.061,69.07,69.0431,69.0521,14636.0
2017-05-30 14:00:00,77.14,77.15,77.11,77.12,12575.0,69.0342,69.0431,69.0073,69.0163,12575.0
2017-05-30 14:05:00,77.13,77.13,77.11,77.13,9774.0,69.0252,69.0252,69.0073,69.0252,9774.0
2017-05-30 14:10:00,77.13,77.13,77.09,77.11,17590.0,69.0252,69.0252,68.9894,69.0073,17590.0
2017-05-30 14:15:00,77.1,77.14,77.1,77.11,11929.0,68.9984,69.0342,68.9984,69.0073,11929.0
2017-05-30 14:20:00,77.11,77.12,77.08,77.1,17308.0,69.0073,69.0163,68.9805,68.9984,17308.0
2017-05-30 14:25:00,77.1,77.1,77.08,77.08,7874.0,68.9984,68.9984,68.9805,68.9805,7874.0
2017-05-30 14:30:00,77.08,77.09,77.01,77.02,23159.0,68.9805,68.9894,68.9178,68.9268,23159.0
2017-05-30 14:35:00,77.03,77.05,77.02,77.05,17316.0,68.9357,68.9536,68.9268,68.9536,17316.0
2017-05-30 14:40:00,77.04,77.05,77.02,77.04,11047.0,68.9447,68.9536,68.9268,68.9447,11047.0
2017-05-30 14:45:00,77.05,77.05,77.01,77.03,16062.0,68.9536,68.9536,68.9178,68.9357,16062.0
2017-05-30 14:50:00,77.04,77.08,77.03,77.08,15607.0,68.9447,68.9805,68.9357,68.9805,15607.0
2017-05-30 14:55:00,77.07,77.08,77.05,77.08,9707.0,68.9715,68.9805,68.9536,68.9805,9707.0
2017-05-30 15:00:00,77.08,77.17,77.07,77.12,24542.0,68.9805,69.061,68.9715,69.0163,24542.0
2017-05-30 15:05:00,77.11,77.12,77.08,77.1,14351.0,69.0073,69.0163,68.9805,68.9984,14351.0
2017-05-30 15:10:00,77.11,77.13,77.09,77.09,21777.0,69.0073,69.0252,68.9894,68.9894,21777.0
2017-05-30 15:15:00,77.09,77.18,77.09,77.15,38651.0,68.9894,69.07,68.9894,69.0431,38651.0
2017-05-30 15:20:00,77.15,77.15,77.1,77.11,11699.0,69.0431,69.0431,68.9984,69.0073,11699.0
2017-05-30 15:25:00,77.1,77.12,77.09,77.1,14212.0,68.9984,69.0163,68.9894,68.9984,14212.0
2017-05-30 15:30:00,77.11,77.14,77.09,77.09,31729.0,69.0073,69.0342,68.9894,68.9894,31729.0
2017-05-30 15:35:00,77.09,77.1,77.06,77.06,37247.0,68.9894,68.9984,68.9626,68.9626,37247.0
2017-05-30 15:40:00,77.06,77.17,77.06,77.15,97639.0,68.9626,69.061,68.9626,69.0431,97639.0
2017-05-30 15:45:00,77.15,77.18,77.13,77.16,40792.0,69.0431,69.07,69.0252,69.0521,40792.0
2017-05-30 15:50:00,77.16,77.16,77.08,77.08,58266.0,69.0521,69.0521,68.9805,68.9805,58266.0
2017-05-30 15:55:00,77.08,77.16,77.07,77.1,111647.0,68.9805,69.0521,68.9715,68.9984,111647.0
2017-05-31 09:30:00,77.09,77.11,76.93,76.93,53529.0,68.9894,69.0073,68.8462,68.8462,53529.0
2017-05-31 09:35:00,76.86,76.88,76.73,76.8,35586.0,68.7836,68.8015,68.6673,68.7299,35586.0
2017-05-31 09:40:00,76.76,76.81,76.66,76.66,33990.0,68.6941,68.7389,68.6046,68.6046,33990.0
2017-05-31 09:45:00,76.67,76.72,76.46,76.47,39028.0,68.6136,68.6583,68.4256,68.4346,39028.0
2017-05-31 09:50:00,76.49,76.54,76.37,76.39,41230.0,68.4525,68.4972,68.3451,68.363,41230.0
2017-05-31 09:55:00,76.38,76.42,76.23,76.32,40454.0,68.354,68.3898,68.2198,68.3003,40454.0
2017-05-31 10:00:00,76.32,76.33,76.14,76.2,36482.0,68.3003,68.3093,68.1393,68.193,36482.0
2017-05-31 10:05:00,76.18,76.18,75.98,76.06,39126.0,68.1751,68.1751,67.9961,68.0677,39126.0
2017-05-31 10:10:00,76.05,76.2,76.01,76.2,34871.0,68.0587,68.193,68.0229,68.193,34871.0
2017-05-31 10:15:00,76.2,76.23,76.04,76.15,25984.0,68.193,68.2198,68.0498,68.1482,25984.0
2017-05-31 10:20:00,76.16,76.32,76.13,76.25,70570.0,68.1572,68.3003,68.1303,68.2377,70570.0
2017-05-31 10:25:00,76.26,76.4,76.25,76.4,28956.0,68.2467,68.3719,68.2377,68.3719,28956.0
2017-05-31 10:30:00,76.4,76.5,76.3,76.48,21357.0,68.3719,68.4614,68.2824,68.4435,21357.0
2017-05-31 10:35:00,76.48,76.53,76.37,76.37,24859.0,68.4435,68.4883,68.3451,68.3451,24859.0
2017-05-31 10:40:00,76.37,76.47,76.34,76.44,18770.0,68.3451,68.4346,68.3182,68.4077,18770.0
2017-05-31 10:45:00,76.45,76.55,76.4,76.53,21965.0,68.4167,68.5062,68.3719,68.4883,21965.0
2017-05-31 10:50:00,76.53,76.61,76.49,76.59,18249.0,68.4883,68.5599,68.4525,68.542,18249.0
2017-05-31 10:55:00,76.57,76.68,76.55,76.66,19761.0,68.5241,68.6225,68.5062,68.6046,19761.0
2017-05-31 11:00:00,76.67,76.7,76.61,76.63,14050.0,68.6136,68.6404,68.5599,68.5778,14050.0
2017-05-31 11:05:00,76.62,76.67,76.58,76.6,14796.0,68.5688,68.6136,68.533,68.5509,14796.0
2017-05-31 11:10:00,76.6,76.61,76.52,76.52,19081.0,68.5509,68.5599,68.4793,68.4793,19081.0
2017-05-31 11:15:00,76.53,76.56,76.46,76.55,10479.0,68.4883,68.5151,68.4256,68.5062,10479.0
2017-05-31 11:20:00,76.56,76.68,76.56,76.67,25032.0,68.5151,68.6225,68.5151,68.6136,25032.0
2017-05-31 11:25:00,76.65,76.66,76.56,76.59,21514.0,68.5957,68.6046,68.5151,68.542,21514.0
2017-05-31 11:30:00,76.59,76.61,76.51,76.53,18119.0,68.542,68.5599,68.4704,68.4883,18119.0
2017-05-31 11:35:00,76.54,76.62,76.53,76.55,39559.0,68.4972,68.5688,68.4883,68.5062,39559.0
2017-05-31 11:40:00,76.56,76.65,76.55,76.57,17063.0,68.5151,68.5957,68.5062,68.5241,17063.0
2017-05-31 11:45:00,76.58,76.66,76.55,76.66,15972.0,68.533,68.6046,68.5062,68.6046,15972.0
2017-05-31 11:50:00,76.66,76.66,76.58,76.63,16637.0,68.6046,68.6046,68.533,68.5778,16637.0
2017-05-31 11:55:00,76.64,76.65,76.56,76.6,22887.0,68.5867,68.5957,68.5151,68.5509,22887.0
2017-05-31 12:00:00,76.61,76.72,76.6,76.72,18231.0,68.5599,68.6583,68.5509,68.6583,18231.0
2017-05-31 12:05:00,76.72,76.78,76.71,76.77,16650.0,68.6583,68.712,68.6494,68.7031,16650.0
2017-05-31 12:10:00,76.77,76.78,76.69,76.71,19661.0,68.7031,68.712,68.6315,68.6494,19661.0
2017-05-31 12:15:00,76.71,76.75,76.69,76.74,31458.0,68.6494,68.6852,68.6315,68.6762,31458.0
2017-05-31 12:20:00,76.74,76.76,76.69,76.76,13920.0,68.6762,68.6941,68.6315,68.6941,13920.0
2017-05-31 12:25:00,76.76,76.77,76.69,76.73,13686.0,68.6941,68.7031,68.6315,68.6673,13686.0
2017-05-31 12:30:00,76.72,76.75,76.7,76.75,14761.0,68.6583,68.6852,68.6404,68.6852,14761.0
2017-05-31 12:35:00,76.75,76.78,76.74,76.78,6982.0,68.6852,68.712,68.6762,68.712,6982.0
2017-05-31 12:40:00,76.79,76.81,76.72,76.73,34784.0,68.721,68.7389,68.6583,68.6673,34784.0
2017-05-31 12:45:00,76.72,76.72,76.66,76.69,11705.0,68.6583,68.6583,68.6046,68.6315,11705.0
2017-05-31 12:50:00,76.69,76.71,76.66,76.69,10061.0,68.6315,68.6494,68.6046,68.6315,10061.0
2017-05-31 12:55:00,76.7,76.71,76.67,76.69,12070.0,68.6404,68.6494,68.6136,68.6315,12070.0
2017-05-31 13:00:00,76.69,76.71,76.68,76.7,12716.0,68.6315,68.6494,68.6225,68.6404,12716.0
2017-05-31 13:05:00,76.69,76.73,76.69,76.73,11737.0,68.6315,68.6673,68.6315,68.6673,11737.0
2017-05-31 13:10:00,76.73,76.81,76.73,76.8,19350.0,68.6673,68.7389,68.6673,68.7299,19350.0
2017-05-31 13:15:00,76.81,76.83,76.7,76.7,22133.0,68.7389,68.7568,68.6404,68.6404,22133.0
2017-05-31 13:20:00,76.72,76.74,76.68,76.69,9069.0,68.6583,68.6762,68.6225,68.6315,9069.0
2017-05-31 13:25:00,76.7,76.74,76.68,76.69,12761.0,68.6404,68.6762,68.6225,68.6315,12761.0
2017-05-31 13:30:00,76.68,76.76,76.68,76.75,15615.0,68.6225,68.6941,68.6225,68.6852,15615.0
2017-05-31 13:35:00,76.75,76.76,76.69,76.71,10328.0,68.6852,68.6941,68.6315,68.6494,10328.0
2017-05-31 13:40:00,76.7,76.71,76.64,76.68,10514.0,68.6404,68.6494,68.5867,68.6225,10514.0
2017-05-31 13:45:00,76.68,76.69,76.6,76.62,10181.0,68.6225,68.6315,68.5509,68.5688,10181.0
2017-05-31 13:50:00,76.63,76.68,76.61,76.62,13283.0,68.5778,68.6225,68.5599,68.5688,13283.0
2017-05-31 13:55:00,76.62,76.63,76.61,76.63,10222.0,68.5688,68.5778,68.5599,68.5778,10222.0
2017-05-31 14:00:00,76.63,76.65,76.56,76.58,18155.0,68.5778,68.5957,68.5151,68.533,18155.0
2017-05-31 14:05:00,76.56,76.6,76.55,76.56,17178.0,68.5151,68.5509,68.5062,68.5151,17178.0
2017-05-31 14:10:00,76.57,76.59,76.51,76.54,19002.0,68.5241,68.542,68.4704,68.4972,19002.0
2017-05-31 14:15:00,76.55,76.65,76.55,76.62,11774.0,68.5062,68.5957,68.5062,68.5688,11774.0
2017-05-31 14:20:00,76.63,76.67,76.61,76.64,13313.0,68.5778,68.6136,68.5599,68.5867,13313.0
2017-05-31 14:25:00,76.64,76.65,76.6,76.62,10976.0,68.5867,68.5957,68.5509,68.5688,10976.0
2017-05-31 14:30:00,76.61,76.62,76.58,76.6,23494.0,68.5599,68.5688,68.533,68.5509,23494.0
2017-05-31 14:35:00,76.61,76.67,76.61,76.67,13575.0,68.5599,68.6136,68.5599,68.6136,13575.0
2017-05-31 14:40:00,76.66,76.66,76.61,76.64,18625.0,68.6046,68.6046,68.5599,68.5867,18625.0
2017-05-31 14:45:00,76.63,76.63,76.56,76.6,13322.0,68.5778,68.5778,68.5151,68.5509,13322.0
2017-05-31 14:50:00,76.59,76.6,76.53,76.55,12651.0,68.542,68.5509,68.4883,68.5062,12651.0
2017-05-31 14:55:00,76.56,76.56,76.48,76.48,17487.0,68.5151,68.5151,68.4435,68.4435,17487.0
2017-05-31 15:00:00,76.49,76.6,76.48,76.58,31692.0,68.4525,68.5509,68.4435,68.533,31692.0
2017-05-31 15:05:00,76.58,76.59,76.54,76.56,15236.0,68.533,68.542,68.4972,68.5151,15236.0
2017-05-31 15:10:00,76.56,76.65,76.55,76.64,20034.0,68.5151,68.5957,68.5062,68.5867,20034.0
2017-05-31 15:15:00,76.63,76.78,76.63,76.78,34816.0,68.5778,68.712,68.5778,68.712,34816.0
2017-05-31 15:20:00,76.78,76.85,76.76,76.82,37572.0,68.712,68.7747,68.6941,68.7478,37572.0
2017-05-31 15:25:00,76.83,76.88,76.82,76.84,29265.0,68.7568,68.8015,68.7478,68.7657,29265.0
2017-05-31 15:30:00,76.84,76.85,76.79,76.81,32094.0,68.7657,68.7747,68.721,68.7389,32094.0
2017-05-31 15:35:00,76.81,76.83,76.79,76.81,31552.0,68.7389,68.7568,68.721,68.7389,31552.0
2017-05-31 15:40:00,76.81,76.92,76.81,76.92,68828.0,68.7389,68.8373,68.7389,68.8373,68828.0
2017-05-31 15:45:00,76.93,76.98,76.92,76.94,68353.0,68.8462,68.891,68.8373,68.8552,68353.0
2017-05-31 15:50:00,76.94,76.96,76.9,76.92,60197.0,68.8552,68.8731,68.8194,68.8373,60197.0
2017-05-31 15:55:00,76.92,77.0,76.91,76.94,174523.0,68.8373,68.9089,68.8283,68.8552,174523.0
2017-06-01 09:30:00,77.23,77.55,77.23,77.25,83825.0,69.1147,69.4011,69.1147,69.1326,83825.0
2017-06-01 09:35:00,77.23,77.24,76.95,77.22,45965.0,69.1147,69.1237,68.8641,69.1058,45965.0
2017-06-01 09:40:00,77.2,77.36,77.11,77.36,39455.0,69.0879,69.2311,69.0073,69.2311,39455.0
2017-06-01 09:45:00,77.34,77.54,77.28,77.54,37526.0,69.2132,69.3921,69.1595,69.3921,37526.0
2017-06-01 09:50:00,77.54,77.65,77.49,77.51,58027.0,69.3921,69.4906,69.3474,69.3653,58027.0
2017-06-01 09:55:00,77.52,77.74,77.52,77.62,53210.0,69.3743,69.5711,69.3743,69.4637,53210.0
2017-06-01 10:00:00,77.66,77.75,77.58,77.7,39871.0,69.4995,69.5801,69.4279,69.5353,39871.0
2017-06-01 10:05:00,77.7,77.78,77.66,77.7,52599.0,69.5353,69.6069,69.4995,69.5353,52599.0
2017-06-01 10:10:00,77.7,77.8,77.68,77.77,45872.0,69.5353,69.6248,69.5174,69.598,45872.0
2017-06-01 10:15:00,77.76,77.9,77.76,77.89,37777.0,69.589,69.7143,69.589,69.7054,37777.0
2017-06-01 10:20:00,77.89,77.96,77.86,77.91,26855.0,69.7054,69.768,69.6785,69.7233,26855.0
2017-06-01 10:25:00,77.9,78.0,77.87,77.96,41732.0,69.7143,69.8038,69.6875,69.768,41732.0
2017-06-01 10:30:00,77.95,77.95,77.69,77.7,45294.0,69.7591,69.7591,69.5264,69.5353,45294.0
2017-06-01 10:35:00,77.69,77.79,77.64,77.64,29204.0,69.5264,69.6159,69.4816,69.4816,29204.0
2017-06-01 10:40:00,77.64,77.66,77.54,77.62,48704.0,69.4816,69.4995,69.3921,69.4637,48704.0
2017-06-01 10:45:00,77.61,77.66,77.49,77.5,33606.0,69.4548,69.4995,69.3474,69.3564,33606.0
2017-06-01 10:50:00,77.49,77.5,77.42,77.47,27165.0,69.3474,69.3564,69.2848,69.3295,27165.0
2017-06-01 10:55:00,77.48,77.51,77.4,77.43,53459.0,69.3385,69.3653,69.2669,69.2937,53459.0
2017-06-01 11:00:00,77.41,77.5,77.35,77.35,24876.0,69.2758,69.3564,69.2221,69.2221,24876.0
2017-06-01 11:05:00,77.35,77.5,77.33,77.45,42962.0,69.2221,69.3564,69.2042,69.3116,42962.0
2017-06-01 11:10:00,77.46,77.51,77.42,77.43,18624.0,69.3206,69.3653,69.2848,69.2937,18624.0
2017-06-01 11:15:00,77.44,77.47,77.41,77.45,15763.0,69.3027,69.3295,69.2758,69.3116,15763.0
2017-06-01 11:20:00,77.46,77.52,77.42,77.5,14300.0,69.3206,69.3743,69.2848,69.3564,14300.0
2017-06-01 11:25:00,77.5,77.5,77.44,77.45,11701.0,69.3564,69.3564,69.3027,69.3116,11701.0
2017-06-01 11:30:00,77.44,77.46,77.42,77.46,11150.0,69.3027,69.3206,69.2848,69.3206,11150.0
2017-06-01 11:35:00,77.47,77.5,77.43,77.5,20860.0,69.3295,69.3564,69.2937,69.3564,20860.0
2017-06-01 11:40:00,77.49,77.53,77.47,77.5,12366.0,69.3474,69.3832,69.3295,69.3564,12366.0
2017-06-01 11:45:00,77.5,77.53,77.48,77.51,14139.0,69.3564,69.3832,69.3385,69.3653,14139.0
2017-06-01 11:50:00,77.51,77.62,77.5,77.59,12368.0,69.3653,69.4637,69.3564,69.4369,12368.0
2017-06-01 11:55:00,77.59,77.64,77.58,77.59,10200.0,69.4369,69.4816,69.4279,69.4369,10200.0
2017-06-01 12:00:00,77.59,77.69,77.59,77.66,18759.0,69.4369,69.5264,69.4369,69.4995,18759.0
2017-06-01 12:05:00,77.66,77.72,77.65,77.7,27453.0,69.4995,69.5532,69.4906,69.5353,27453.0
2017-06-01 12:10:00,77.7,77.75,77.69,77.75,23079.0,69.5353,69.5801,69.5264,69.5801,23079.0
2017-06-01 12:15:00,77.76,77.82,77.75,77.81,32280.0,69.589,69.6427,69.5801,69.6338,32280.0
2017-06-01 12:20:00,77.81,77.84,77.77,77.83,33034.0,69.6338,69.6606,69.598,69.6517,33034.0
2017-06-01 12:25:00,77.83,77.85,77.76,77.84,31590.0,69.6517,69.6696,69.589,69.6606,31590.0
2017-06-01 12:30:00,77.84,77.89,77.83,77.88,47526.0,69.6606,69.7054,69.6517,69.6964,47526.0
2017-06-01 12:35:00,77.89,77.94,77.87,77.92,39480.0,69.7054,69.7501,69.6875,69.7322,39480.0
2017-06-01 12:40:00,77.93,78.02,77.92,78.02,26819.0,69.7412,69.8217,69.7322,69.8217,26819.0
2017-06-01 12:45:00,78.03,78.07,78.02,78.07,30301.0,69.8307,69.8665,69.8217,69.8665,30301.0
2017-06-01 12:50:00,78.06,78.08,78.05,78.08,26828.0,69.8575,69.8754,69.8486,69.8754,26828.0
2017-06-01 12:55:00,78.09,78.09,78.05,78.05,16755.0,69.8844,69.8844,69.8486,69.8486,16755.0
2017-06-01 13:00:00,78.06,78.17,78.05,78.15,140713.0,69.8575,69.9559,69.8486,69.9381,140713.0
2017-06-01 13:05:00,78.14,78.24,78.14,78.21,23073.0,69.9291,70.0186,69.9291,69.9917,23073.0
2017-06-01 13:10:00,78.21,78.26,78.16,78.26,37360.0,69.9917,70.0365,69.947,70.0365,37360.0
2017-06-01 13:15:00,78.27,78.3,78.25,78.27,36343.0,70.0454,70.0723,70.0275,70.0454,36343.0
2017-06-01 13:20:00,78.27,78.38,78.26,78.35,29411.0,70.0454,70.1439,70.0365,70.117,29411.0
2017-06-01 13:25:00,78.34,78.38,78.32,78.36,35404.0,70.1081,70.1439,70.0902,70.126,35404.0
2017-06-01 13:30:00,78.37,78.38,78.32,78.35,20023.0,70.1349,70.1439,70.0902,70.117,20023.0
2017-06-01 13:35:00,78.34,78.36,78.28,78.28,44794.0,70.1081,70.126,70.0544,70.0544,44794.0
2017-06-01 13:40:00,78.27,78.29,78.22,78.23,19352.0,70.0454,70.0633,70.0007,70.0096,19352.0
2017-06-01 13:45:00,78.23,78.27,78.21,78.23,42965.0,70.0096,70.0454,69.9917,70.0096,42965.0
2017-06-01 13:50:00,78.23,78.24,78.2,78.2,37739.0,70.0096,70.0186,69.9828,69.9828,37739.0
2017-06-01 13:55:00,78.2,78.23,78.19,78.19,16634.0,69.9828,70.0096,69.9738,69.9738,16634.0
2017-06-01 14:00:00,78.18,78.2,78.15,78.16,11389.0,69.9649,69.9828,69.9381,69.947,11389.0
2017-06-01 14:05:00,78.15,78.2,78.11,78.15,44814.0,69.9381,69.9828,69.9023,69.9381,44814.0
2017-06-01 14:10:00,78.15,78.19,78.13,78.15,10348.0,69.9381,69.9738,69.9202,69.9381,10348.0
2017-06-01 14:15:00,78.15,78.15,78.1,78.13,14032.0,69.9381,69.9381,69.8933,69.9202,14032.0
2017-06-01 14:20:00,78.13,78.19,78.12,78.17,31931.0,69.9202,69.9738,69.9112,69.9559,31931.0
2017-06-01 14:25:00,78.16,78.18,78.14,78.17,17293.0,69.947,69.9649,69.9291,69.9559,17293.0
2017-06-01 14:30:00,78.17,78.18,78.12,78.12,45215.0,69.9559,69.9649,69.9112,69.9112,45215.0
2017-06-01 14:35:00,78.12,78.17,78.08,78.12,34167.0,69.9112,69.9559,69.8754,69.9112,34167.0
2017-06-01 14:40:00,78.12,78.21,78.11,78.19,35772.0,69.9112,69.9917,69.9023,69.9738,35772.0
2017-06-01 14:45:00,78.19,78.22,78.18,78.22,25609.0,69.9738,70.0007,69.9649,70.0007,25609.0
2017-06-01 14:50:00,78.22,78.23,78.12,78.13,21722.0,70.0007,70.0096,69.9112,69.9202,21722.0
2017-06-01 14:55:00,78.12,78.16,78.09,78.09,22966.0,69.9112,69.947,69.8844,69.8844,22966.0
2017-06-01 15:00:00,78.09,78.1,78.06,78.07,19856.0,69.8844,69.8933,69.8575,69.8665,19856.0
2017-06-01 15:05:00,78.06,78.08,77.99,78.0,29590.0,69.8575,69.8754,69.7949,69.8038,29590.0
2017-06-01 15:10:00,78.0,78.01,77.93,77.97,78389.0,69.8038,69.8128,69.7412,69.777,78389.0
2017-06-01 15:15:00,77.97,78.03,77.95,78.0,34645.0,69.777,69.8307,69.7591,69.8038,34645.0
2017-06-01 15:20:00,78.01,78.01,77.95,77.98,25560.0,69.8128,69.8128,69.7591,69.7859,25560.0
2017-06-01 15:25:00,77.97,77.99,77.96,77.98,21205.0,69.777,69.7949,69.768,69.7859,21205.0
2017-06-01 15:30:00,77.98,78.02,77.95,78.02,29978.0,69.7859,69.8217,69.7591,69.8217,29978.0
2017-06-01 15:35:00,78.02,78.06,78.01,78.05,46965.0,69.8217,69.8575,69.8128,69.8486,46965.0
2017-06-01 15:40:00,78.05,78.07,78.0,78.03,68917.0,69.8486,69.8665,69.8038,69.8307,68917.0
2017-06-01 15:45:00,78.04,78.18,78.03,78.15,68913.0,69.8396,69.9649,69.8307,69.9381,68913.0
2017-06-01 15:50:00,78.15,78.24,78.15,78.2,84464.0,69.9381,70.0186,69.9381,69.9828,84464.0
2017-06-01 15:55:00,78.2,78.28,78.18,78.27,197972.0,69.9828,70.0544,69.9649,70.0454,197972.0
2017-06-02 09:30:00,77.77,78.12,77.77,78.07,45338.0,69.598,69.9112,69.598,69.8665,45338.0
2017-06-02 09:35:00,78.14,78.27,78.04,78.09,33112.0,69.9291,70.0454,69.8396,69.8844,33112.0
2017-06-02 09:40:00,78.1,78.1,77.94,77.96,20829.0,69.8933,69.8933,69.7501,69.768,20829.0
2017-06-02 09:45:00,77.95,78.03,77.9,78.02,34195.0,69.7591,69.8307,69.7143,69.8217,34195.0
2017-06-02 09:50:00,78.03,78.1,77.99,78.07,23825.0,69.8307,69.8933,69.7949,69.8665,23825.0
2017-06-02 09:55:00,78.07,78.14,77.94,78.08,19612.0,69.8665,69.9291,69.7501,69.8754,19612.0
2017-06-02 10:00:00,78.07,78.24,78.05,78.18,19540.0,69.8665,70.0186,69.8486,69.9649,19540.0
2017-06-02 10:05:00,78.16,78.24,78.14,78.16,27062.0,69.947,70.0186,69.9291,69.947,27062.0
2017-06-02 10:10:00,78.16,78.19,78.11,78.13,33717.0,69.947,69.9738,69.9023,69.9202,33717.0
2017-06-02 10:15:00,78.12,78.12,77.98,77.98,23723.0,69.9112,69.9112,69.7859,69.7859,23723.0
2017-06-02 10:20:00,77.99,78.02,77.97,77.99,18597.0,69.7949,69.8217,69.777,69.7949,18597.0
2017-06-02 10:25:00,78.0,78.1,77.98,78.05,18743.0,69.8038,69.8933,69.7859,69.8486,18743.0
2017-06-02 10:30:00,78.05,78.13,78.02,78.13,13114.0,69.8486,69.9202,69.8217,69.9202,13114.0
2017-06-02 10:35:00,78.13,78.19,78.13,78.19,10512.0,69.9202,69.9738,69.9202,69.9738,10512.0
2017-06-02 10:40:00,78.19,78.21,78.16,78.21,10174.0,69.9738,69.9917,69.947,69.9917,10174.0
2017-06-02 10:45:00,78.21,78.24,78.15,78.18,15595.0,69.9917,70.0186,69.9381,69.9649,15595.0
2017-06-02 10:50:00,78.19,78.31,78.17,78.24,17368.0,69.9738,70.0812,69.9559,70.0186,17368.0
2017-06-02 10:55:00,78.24,78.28,78.18,78.23,16686.0,70.0186,70.0544,69.9649,70.0096,16686.0
2017-06-02 11:00:00,78.22,78.28,78.19,78.26,14454.0,70.0007,70.0544,69.9738,70.0365,14454.0
2017-06-02 11:05:00,78.26,78.29,78.2,78.22,14985.0,70.0365,70.0633,69.9828,70.0007,14985.0
2017-06-02 11:10:00,78.2,78.23,78.19,78.21,8887.0,69.9828,70.0096,69.9738,69.9917,8887.0
2017-06-02 11:15:00,78.22,78.23,78.18,78.21,12835.0,70.0007,70.0096,69.9649,69.9917,12835.0
2017-06-02 11:20:00,78.21,78.26,78.21,78.23,15774.0,69.9917,70.0365,69.9917,70.0096,15774.0
2017-06-02 11:25:00,78.23,78.3,78.23,78.26,17935.0,70.0096,70.0723,70.0096,70.0365,17935.0
2017-06-02 11:30:00,78.27,78.34,78.27,78.33,27133.0,70.0454,70.1081,70.0454,70.0991,27133.0
2017-06-02 11:35:00,78.33,78.38,78.3,78.38,19608.0,70.0991,70.1439,70.0723,70.1439,19608.0
2017-06-02 11:40:00,78.39,78.42,78.38,78.4,16207.0,70.1528,70.1797,70.1439,70.1618,16207.0
2017-06-02 11:45:00,78.4,78.52,78.4,78.48,17904.0,70.1618,70.2692,70.1618,70.2334,17904.0
2017-06-02 11:50:00,78.48,78.58,78.46,78.58,24777.0,70.2334,70.3229,70.2155,70.3229,24777.0
2017-06-02 11:55:00,78.59,78.63,78.58,78.61,25238.0,70.3318,70.3676,70.3229,70.3497,25238.0
2017-06-02 12:00:00,78.61,78.61,78.44,78.45,18872.0,70.3497,70.3497,70.1976,70.2065,18872.0
2017-06-02 12:05:00,78.45,78.49,78.43,78.45,16451.0,70.2065,70.2423,70.1886,70.2065,16451.0
2017-06-02 12:10:00,78.43,78.5,78.41,78.5,15850.0,70.1886,70.2513,70.1707,70.2513,15850.0
2017-06-02 12:15:00,78.5,78.52,78.49,78.5,69507.0,70.2513,70.2692,70.2423,70.2513,69507.0
2017-06-02 12:20:00,78.5,78.5,78.45,78.5,10212.0,70.2513,70.2513,70.2065,70.2513,10212.0
2017-06-02 12:25:00,78.5,78.53,78.49,78.51,13680.0,70.2513,70.2781,70.2423,70.2602,13680.0
2017-06-02 12:30:00,78.51,78.51,78.43,78.43,29119.0,70.2602,70.2602,70.1886,70.1886,29119.0
2017-06-02 12:35:00,78.44,78.45,78.4,78.42,12596.0,70.1976,70.2065,70.1618,70.1797,12596.0
2017-06-02 12:40:00,78.43,78.62,78.42,78.45,109043.0,70.1886,70.3587,70.1797,70.2065,109043.0
2017-06-02 12:45:00,78.45,78.49,78.42,78.48,21810.0,70.2065,70.2423,70.1797,70.2334,21810.0
2017-06-02 12:50:00,78.49,78.5,78.47,78.49,21168.0,70.2423,70.2513,70.2244,70.2423,21168.0
2017-06-02 12:55:00,78.49,78.52,78.48,78.49,20287.0,70.2423,70.2692,70.2334,70.2423,20287.0
2017-06-02 13:00:00,78.49,78.49,78.44,78.46,16918.0,70.2423,70.2423,70.1976,70.2155,16918.0
2017-06-02 13:05:00,78.46,78.5,78.46,78.47,17912.0,70.2155,70.2513,70.2155,70.2244,17912.0
2017-06-02 13:10:00,78.46,78.51,78.45,78.51,15901.0,70.2155,70.2602,70.2065,70.2602,15901.0
2017-06-02 13:15:00,78.51,78.52,78.47,78.47,19165.0,70.2602,70.2692,70.2244,70.2244,19165.0
2017-06-02 13:20:00,78.47,78.48,78.42,78.42,23073.0,70.2244,70.2334,70.1797,70.1797,23073.0
2017-06-02 13:25:00,78.43,78.47,78.43,78.46,13368.0,70.1886,70.2244,70.1886,70.2155,13368.0
2017-06-02 13:30:00,78.46,78.52,78.45,78.52,18285.0,70.2155,70.2692,70.2065,70.2692,18285.0
2017-06-02 13:35:00,78.53,78.59,78.52,78.58,21448.0,70.2781,70.3318,70.2692,70.3229,21448.0
2017-06-02 13:40:00,78.57,78.62,78.56,78.61,21225.0,70.3139,70.3587,70.305,70.3497,21225.0
2017-06-02 13:45:00,78.6,78.62,78.56,78.58,33616.0,70.3408,70.3587,70.305,70.3229,33616.0
2017-06-02 13:50:00,78.57,78.61,78.57,78.58,12813.0,70.3139,70.3497,70.3139,70.3229,12813.0
2017-06-02 13:55:00,78.58,78.61,78.57,78.6,15586.0,70.3229,70.3497,70.3139,70.3408,15586.0
2017-06-02 14:00:00,78.59,78.61,78.57,78.6,18132.0,70.3318,70.3497,70.3139,70.3408,18132.0
2017-06-02 14:05:00,78.6,78.61,78.58,78.59,20767.0,70.3408,70.3497,70.3229,70.3318,20767.0
2017-06-02 14:10:00,78.6,78.61,78.59,78.6,16031.0,70.3408,70.3497,70.3318,70.3408,16031.0
2017-06-02 14:15:00,78.61,78.66,78.59,78.62,27321.0,70.3497,70.3945,70.3318,70.3587,27321.0
2017-06-02 14:20:00,78.61,78.62,78.57,78.57,26229.0,70.3497,70.3587,70.3139,70.3139,26229.0
2017-06-02 14:25:00,78.57,78.59,78.53,78.57,52277.0,70.3139,70.3318,70.2781,70.3139,52277.0
2017-06-02 14:30:00,78.57,78.61,78.57,78.57,41341.0,70.3139,70.3497,70.3139,70.3139,41341.0
2017-06-02 14:35:00,78.57,78.61,78.55,78.56,18708.0,70.3139,70.3497,70.296,70.305,18708.0
2017-06-02 14:40:00,78.56,78.57,78.52,78.53,57760.0,70.305,70.3139,70.2692,70.2781,57760.0
2017-06-02 14:45:00,78.54,78.66,78.53,78.63,62040.0,70.2871,70.3945,70.2781,70.3676,62040.0
2017-06-02 14:50:00,78.63,78.69,78.62,78.69,19770.0,70.3676,70.4213,70.3587,70.4213,19770.0
2017-06-02 14:55:00,78.68,78.73,78.67,78.72,22826.0,70.4124,70.4571,70.4034,70.4482,22826.0
2017-06-02 15:00:00,78.71,78.74,78.7,78.72,21788.0,70.4392,70.4661,70.4303,70.4482,21788.0
2017-06-02 15:05:00,78.71,78.72,78.64,78.65,30802.0,70.4392,70.4482,70.3766,70.3855,30802.0
2017-06-02 15:10:00,78.65,78.69,78.63,78.69,33842.0,70.3855,70.4213,70.3676,70.4213,33842.0
2017-06-02 15:15:00,78.69,78.7,78.61,78.62,43280.0,70.4213,70.4303,70.3497,70.3587,43280.0
2017-06-02 15:20:00,78.62,78.63,78.55,78.59,36757.0,70.3587,70.3676,70.296,70.3318,36757.0
2017-06-02 15:25:00,78.59,78.6,78.54,78.54,29578.0,70.3318,70.3408,70.2871,70.2871,29578.0
2017-06-02 15:30:00,78.54,78.59,78.53,78.54,32799.0,70.2871,70.3318,70.2781,70.2871,32799.0
2017-06-02 15:35:00,78.53,78.56,78.51,78.51,48070.0,70.2781,70.305,70.2602,70.2602,48070.0
2017-06-02 15:40:00,78.52,78.52,78.45,78.46,48426.0,70.2692,70.2692,70.2065,70.2155,48426.0
2017-06-02 15:45:00,78.46,78.48,78.41,78.42,81342.0,70.2155,70.2334,70.1707,70.1797,81342.0
2017-06-02 15:50:00,78.42,78.45,78.39,78.4,103120.0,70.1797,70.2065,70.1528,70.1618,103120.0
2017-06-02 15:55:00,78.4,78.54,78.4,78.48,454646.0,70.1618,70.2871,70.1618,70.2334,454646.0
2017-06-05 09:30:00,78.75,78.76,78.63,78.7,74892.0,70.475,70.484,70.3676,70.4303,74892.0
2017-06-05 09:35:00,78.72,78.84,78.7,78.77,36885.0,70.4482,70.5555,70.4303,70.4929,36885.0
2017-06-05 09:40:00,78.76,78.76,78.64,78.65,19300.0,70.484,70.484,70.3766,70.3855,19300.0
2017-06-05 09:45:00,78.67,78.77,78.61,78.74,27616.0,70.4034,70.4929,70.3497,70.4661,27616.0
2017-06-05 09:50:00,78.76,78.88,78.75,78.88,21988.0,70.484,70.5913,70.475,70.5913,21988.0
2017-06-05 09:55:00,78.88,78.95,78.83,78.9,19561.0,70.5913,70.654,70.5466,70.6092,19561.0
2017-06-05 10:00:00,78.9,78.93,78.85,78.87,17824.0,70.6092,70.6361,70.5645,70.5824,17824.0
2017-06-05 10:05:00,78.86,78.92,78.8,78.92,26645.0,70.5734,70.6271,70.5197,70.6271,26645.0
2017-06-05 10:10:00,78.92,78.96,78.91,78.94,17884.0,70.6271,70.6629,70.6182,70.645,17884.0
2017-06-05 10:15:00,78.94,79.0,78.94,78.97,18498.0,70.645,70.6987,70.645,70.6719,18498.0
2017-06-05 10:20:00,78.98,78.99,78.94,78.99,23437.0,70.6808,70.6898,70.645,70.6898,23437.0
2017-06-05 10:25:00,78.99,78.99,78.88,78.9,22137.0,70.6898,70.6898,70.5913,70.6092,22137.0
2017-06-05 10:30:00,78.91,79.0,78.88,78.99,27849.0,70.6182,70.6987,70.5913,70.6898,27849.0
2017-06-05 10:35:00,78.99,79.03,78.97,79.0,41270.0,70.6898,70.7256,70.6719,70.6987,41270.0
2017-06-05 10:40:00,78.99,79.09,78.98,79.07,34204.0,70.6898,70.7793,70.6808,70.7614,34204.0
2017-06-05 10:45:00,79.08,79.17,79.08,79.15,27401.0,70.7703,70.8509,70.7703,70.833,27401.0
2017-06-05 10:50:00,79.15,79.15,79.07,79.07,19738.0,70.833,70.833,70.7614,70.7614,19738.0
2017-06-05 10:55:00,79.07,79.12,79.03,79.12,21045.0,70.7614,70.8061,70.7256,70.8061,21045.0
2017-06-05 11:00:00,79.11,79.12,79.02,79.03,25984.0,70.7972,70.8061,70.7166,70.7256,25984.0
2017-06-05 11:05:00,79.03,79.09,79.02,79.08,20095.0,70.7256,70.7793,70.7166,70.7703,20095.0
2017-06-05 11:10:00,79.08,79.19,79.08,79.16,21283.0,70.7703,70.8688,70.7703,70.8419,21283.0
2017-06-05 11:15:00,79.16,79.18,79.13,79.17,23173.0,70.8419,70.8598,70.8151,70.8509,23173.0
2017-06-05 11:20:00,79.17,79.2,79.14,79.14,19564.0,70.8509,70.8777,70.824,70.824,19564.0
2017-06-05 11:25:00,79.14,79.16,79.06,79.07,34348.0,70.824,70.8419,70.7524,70.7614,34348.0
2017-06-05 11:30:00,79.08,79.11,79.0,79.0,19137.0,70.7703,70.7972,70.6987,70.6987,19137.0
2017-06-05 11:35:00,79.0,79.02,78.95,78.95,23879.0,70.6987,70.7166,70.654,70.654,23879.0
2017-06-05 11:40:00,78.96,79.0,78.96,78.98,17867.0,70.6629,70.6987,70.6629,70.6808,17867.0
2017-06-05 11:45:00,78.97,78.97,78.86,78.87,21625.0,70.6719,70.6719,70.5734,70.5824,21625.0
2017-06-05 11:50:00,78.87,78.96,78.87,78.96,13697.0,70.5824,70.6629,70.5824,70.6629,13697.0
2017-06-05 11:55:00,78.96,79.04,78.94,79.04,22649.0,70.6629,70.7345,70.645,70.7345,22649.0
2017-06-05 12:00:00,79.04,79.08,79.02,79.08,15956.0,70.7345,70.7703,70.7166,70.7703,15956.0
2017-06-05 12:05:00,79.07,79.11,79.03,79.05,14493.0,70.7614,70.7972,70.7256,70.7435,14493.0
2017-06-05 12:10:00,79.05,79.06,79.02,79.06,11093.0,70.7435,70.7524,70.7166,70.7524,11093.0
2017-06-05 12:15:00,79.07,79.07,79.0,79.01,23501.0,70.7614,70.7614,70.6987,70.7077,23501.0
2017-06-05 12:20:00,79.01,79.1,79.01,79.09,11620.0,70.7077,70.7882,70.7077,70.7793,11620.0
2017-06-05 12:25:00,79.1,79.13,79.09,79.11,31923.0,70.7882,70.8151,70.7793,70.7972,31923.0
2017-06-05 12:30:00,79.12,79.12,79.01,79.05,25135.0,70.8061,70.8061,70.7077,70.7435,25135.0
2017-06-05 12:35:00,79.05,79.07,79.03,79.06,17173.0,70.7435,70.7614,70.7256,70.7524,17173.0
2017-06-05 12:40:00,79.05,79.07,79.01,79.07,10640.0,70.7435,70.7614,70.7077,70.7614,10640.0
2017-06-05 12:45:00,79.07,79.12,79.05,79.09,19749.0,70.7614,70.8061,70.7435,70.7793,19749.0
2017-06-05 12:50:00,79.09,79.15,79.09,79.13,25047.0,70.7793,70.833,70.7793,70.8151,25047.0
2017-06-05 12:55:00,79.12,79.17,79.12,79.17,16234.0,70.8061,70.8509,70.8061,70.8509,16234.0
2017-06-05 13:00:00,79.17,79.17,79.15,79.16,17943.0,70.8509,70.8509,70.833,70.8419,17943.0
2017-06-05 13:05:00,79.16,79.2,79.16,79.17,16356.0,70.8419,70.8777,70.8419,70.8509,16356.0
2017-06-05 13:10:00,79.17,79.17,79.11,79.16,14078.0,70.8509,70.8509,70.7972,70.8419,14078.0
2017-06-05 13:15:00,79.16,79.2,79.16,79.18,14632.0,70.8419,70.8777,70.8419,70.8598,14632.0
2017-06-05 13:20:00,79.17,79.17,79.14,79.15,22532.0,70.8509,70.8509,70.824,70.833,22532.0
2017-06-05 13:25:00,79.16,79.17,79.14,79.17,10109.0,70.8419,70.8509,70.824,70.8509,10109.0
2017-06-05 13:30:00,79.16,79.18,79.11,79.14,30232.0,70.8419,70.8598,70.7972,70.824,30232.0
2017-06-05 13:35:00,79.13,79.16,79.12,79.16,19088.0,70.8151,70.8419,70.8061,70.8419,19088.0
2017-06-05 13:40:00,79.16,79.19,79.13,79.17,17592.0,70.8419,70.8688,70.8151,70.8509,17592.0
2017-06-05 13:45:00,79.17,79.2,79.11,79.11,18921.0,70.8509,70.8777,70.7972,70.7972,18921.0
2017-06-05 13:50:00,79.11,79.15,79.09,79.1,22583.0,70.7972,70.833,70.7793,70.7882,22583.0
2017-06-05 13:55:00,79.09,79.11,79.06,79.07,47109.0,70.7793,70.7972,70.7524,70.7614,47109.0
2017-06-05 14:00:00,79.07,79.13,79.07,79.12,34227.0,70.7614,70.8151,70.7614,70.8061,34227.0
2017-06-05 14:05:00,79.12,79.13,79.08,79.1,20121.0,70.8061,70.8151,70.7703,70.7882,20121.0
2017-06-05 14:10:00,79.09,79.11,79.0,79.01,27628.0,70.7793,70.7972,70.6987,70.7077,27628.0
2017-06-05 14:15:00,79.0,79.04,78.99,79.04,27343.0,70.6987,70.7345,70.6898,70.7345,27343.0
2017-06-05 14:20:00,79.04,79.11,79.03,79.09,23916.0,70.7345,70.7972,70.7256,70.7793,23916.0
2017-06-05 14:25:00,79.08,79.08,79.01,79.02,12774.0,70.7703,70.7703,70.7077,70.7166,12774.0
2017-06-05 14:30:00,79.01,79.07,79.0,79.05,18449.0,70.7077,70.7614,70.6987,70.7435,18449.0
2017-06-05 14:35:00,79.05,79.13,79.04,79.13,26759.0,70.7435,70.8151,70.7345,70.8151,26759.0
2017-06-05 14:40:00,79.12,79.13,79.05,79.07,21591.0,70.8061,70.8151,70.7435,70.7614,21591.0
2017-06-05 14:45:00,79.07,79.13,79.07,79.12,13634.0,70.7614,70.8151,70.7614,70.8061,13634.0
2017-06-05 14:50:00,79.12,79.14,79.06,79.07,28137.0,70.8061,70.824,70.7524,70.7614,28137.0
2017-06-05 14:55:00,79.07,79.1,79.06,79.06,16199.0,70.7614,70.7882,70.7524,70.7524,16199.0
2017-06-05 15:00:00,79.06,79.09,79.03,79.06,41634.0,70.7524,70.7793,70.7256,70.7524,41634.0
2017-06-05 15:05:00,79.06,79.1,79.03,79.03,25607.0,70.7524,70.7882,70.7256,70.7256,25607.0
2017-06-05 15:10:00,79.03,79.07,79.0,79.03,44455.0,70.7256,70.7614,70.6987,70.7256,44455.0
2017-06-05 15:15:00,79.03,79.04,78.96,78.99,24539.0,70.7256,70.7345,70.6629,70.6898,24539.0
2017-06-05 15:20:00,78.99,79.01,78.94,78.94,29094.0,70.6898,70.7077,70.645,70.645,29094.0
2017-06-05 15:25:00,78.95,78.99,78.94,78.99,42177.0,70.654,70.6898,70.645,70.6898,42177.0
2017-06-05 15:30:00,78.98,79.0,78.98,78.98,27493.0,70.6808,70.6987,70.6808,70.6808,27493.0
2017-06-05 15:35:00,78.98,78.99,78.96,78.96,44212.0,70.6808,70.6898,70.6629,70.6629,44212.0
2017-06-05 15:40:00,78.97,79.02,78.94,79.02,98478.0,70.6719,70.7166,70.645,70.7166,98478.0
2017-06-05 15:45:00,79.01,79.02,78.96,78.97,110247.0,70.7077,70.7166,70.6629,70.6719,110247.0
2017-06-05 15:50:00,78.97,79.0,78.94,78.99,84905.0,70.6719,70.6987,70.645,70.6898,84905.0
2017-06-05 15:55:00,78.99,79.0,78.93,78.97,146967.0,70.6898,70.6987,70.6361,70.6719,146967.0
2017-06-06 09:30:00,78.46,78.68,78.38,78.53,56501.0,70.2155,70.4124,70.1439,70.2781,56501.0
2017-06-06 09:35:00,78.55,78.62,78.42,78.44,53918.0,70.296,70.3587,70.1797,70.1976,53918.0
2017-06-06 09:40:00,78.41,78.45,78.29,78.31,46359.0,70.1707,70.2065,70.0633,70.0812,46359.0
2017-06-06 09:45:00,78.32,78.52,78.31,78.52,20729.0,70.0902,70.2692,70.0812,70.2692,20729.0
2017-06-06 09:50:00,78.54,78.57,78.48,78.53,14768.0,70.2871,70.3139,70.2334,70.2781,14768.0
2017-06-06 09:55:00,78.54,78.6,78.49,78.54,49358.0,70.2871,70.3408,70.2423,70.2871,49358.0
2017-06-06 10:00:00,78.54,78.57,78.42,78.45,30743.0,70.2871,70.3139,70.1797,70.2065,30743.0
2017-06-06 10:05:00,78.46,78.49,78.43,78.44,22757.0,70.2155,70.2423,70.1886,70.1976,22757.0
2017-06-06 10:10:00,78.45,78.64,78.45,78.61,32092.0,70.2065,70.3766,70.2065,70.3497,32092.0
2017-06-06 10:15:00,78.61,78.68,78.55,78.58,27768.0,70.3497,70.4124,70.296,70.3229,27768.0
2017-06-06 10:20:00,78.59,78.61,78.5,78.54,15319.0,70.3318,70.3497,70.2513,70.2871,15319.0
2017-06-06 10:25:00,78.54,78.59,78.51,78.53,26589.0,70.2871,70.3318,70.2602,70.2781,26589.0
2017-06-06 10:30:00,78.53,78.53,78.39,78.4,24535.0,70.2781,70.2781,70.1528,70.1618,24535.0
2017-06-06 10:35:00,78.39,78.42,78.34,78.37,20157.0,70.1528,70.1797,70.1081,70.1349,20157.0
2017-06-06 10:40:00,78.37,78.5,78.36,78.49,13593.0,70.1349,70.2513,70.126,70.2423,13593.0
2017-06-06 10:45:00,78.48,78.5,78.42,78.49,19116.0,70.2334,70.2513,70.1797,70.2423,19116.0
2017-06-06 10:50:00,78.49,78.54,78.49,78.52,31310.0,70.2423,70.2871,70.2423,70.2692,31310.0
2017-06-06 10:55:00,78.51,78.51,78.42,78.51,45825.0,70.2602,70.2602,70.1797,70.2602,45825.0
2017-06-06 11:00:00,78.52,78.54,78.45,78.45,39967.0,70.2692,70.2871,70.2065,70.2065,39967.0
2017-06-06 11:05:00,78.44,78.45,78.38,78.45,36348.0,70.1976,70.2065,70.1439,70.2065,36348.0
2017-06-06 11:10:00,78.45,78.48,78.44,78.46,47586.0,70.2065,70.2334,70.1976,70.2155,47586.0
2017-06-06 11:15:00,78.46,78.52,78.45,78.52,33671.0,70.2155,70.2692,70.2065,70.2692,33671.0
2017-06-06 11:20:00,78.52,78.53,78.5,78.52,69938.0,70.2692,70.2781,70.2513,70.2692,69938.0
2017-06-06 11:25:00,78.51,78.52,78.43,78.43,38685.0,70.2602,70.2692,70.1886,70.1886,38685.0
2017-06-06 11:30:00,78.42,78.5,78.39,78.49,27292.0,70.1797,70.2513,70.1528,70.2423,27292.0
2017-06-06 11:35:00,78.5,78.58,78.49,78.56,23651.0,70.2513,70.3229,70.2423,70.305,23651.0
2017-06-06 11:40:00,78.57,78.65,78.57,78.61,17727.0,70.3139,70.3855,70.3139,70.3497,17727.0
2017-06-06 11:45:00,78.61,78.65,78.57,78.59,15542.0,70.3497,70.3855,70.3139,70.3318,15542.0
2017-06-06 11:50:00,78.59,78.59,78.55,78.55,11287.0,70.3318,70.3318,70.296,70.296,11287.0
2017-06-06 11:55:00,78.56,78.57,78.54,78.55,28968.0,70.305,70.3139,70.2871,70.296,28968.0
2017-06-06 12:00:00,78.56,78.65,78.56,78.64,14882.0,70.305,70.3855,70.305,70.3766,14882.0
2017-06-06 12:05:00,78.64,78.68,78.64,78.64,36798.0,70.3766,70.4124,70.3766,70.3766,36798.0
2017-06-06 12:10:00,78.65,78.66,78.55,78.58,39831.0,70.3855,70.3945,70.296,70.3229,39831.0
2017-06-06 12:15:00,78.59,78.62,78.56,78.57,16285.0,70.3318,70.3587,70.305,70.3139,16285.0
2017-06-06 12:20:00,78.57,78.57,78.51,78.54,12345.0,70.3139,70.3139,70.2602,70.2871,12345.0
2017-06-06 12:25:00,78.54,78.55,78.51,78.54,20253.0,70.2871,70.296,70.2602,70.2871,20253.0
2017-06-06 12:30:00,78.55,78.59,78.54,78.59,18725.0,70.296,70.3318,70.2871,70.3318,18725.0
2017-06-06 12:35:00,78.58,78.6,78.55,78.55,19087.0,70.3229,70.3408,70.296,70.296,19087.0
2017-06-06 12:40:00,78.55,78.57,78.51,78.53,9506.0,70.296,70.3139,70.2602,70.2781,9506.0
2017-06-06 12:45:00,78.53,78.58,78.52,78.56,17154.0,70.2781,70.3229,70.2692,70.305,17154.0
2017-06-06 12:50:00,78.55,78.57,78.53,78.56,13304.0,70.296,70.3139,70.2781,70.305,13304.0
2017-06-06 12:55:00,78.56,78.58,78.52,78.53,24350.0,70.305,70.3229,70.2692,70.2781,24350.0
2017-06-06 13:00:00,78.54,78.54,78.5,78.51,13950.0,70.2871,70.2871,70.2513,70.2602,13950.0
2017-06-06 13:05:00,78.51,78.54,78.51,78.53,12462.0,70.2602,70.2871,70.2602,70.2781,12462.0
2017-06-06 13:10:00,78.53,78.54,78.45,78.46,15509.0,70.2781,70.2871,70.2065,70.2155,15509.0
2017-06-06 13:15:00,78.45,78.49,78.45,78.49,12539.0,70.2065,70.2423,70.2065,70.2423,12539.0
2017-06-06 13:20:00,78.49,78.52,78.49,78.49,16674.0,70.2423,70.2692,70.2423,70.2423,16674.0
2017-06-06 13:25:00,78.49,78.55,78.49,78.52,12598.0,70.2423,70.296,70.2423,70.2692,12598.0
2017-06-06 13:30:00,78.52,78.53,78.49,78.5,14934.0,70.2692,70.2781,70.2423,70.2513,14934.0
2017-06-06 13:35:00,78.51,78.53,78.48,78.53,13558.0,70.2602,70.2781,70.2334,70.2781,13558.0
2017-06-06 13:40:00,78.53,78.58,78.53,78.57,15983.0,70.2781,70.3229,70.2781,70.3139,15983.0
2017-06-06 13:45:00,78.58,78.6,78.57,78.6,9652.0,70.3229,70.3408,70.3139,70.3408,9652.0
2017-06-06 13:50:00,78.59,78.6,78.56,78.58,26360.0,70.3318,70.3408,70.305,70.3229,26360.0
2017-06-06 13:55:00,78.59,78.59,78.53,78.57,24193.0,70.3318,70.3318,70.2781,70.3139,24193.0
2017-06-06 14:00:00,78.57,78.64,78.56,78.64,23821.0,70.3139,70.3766,70.305,70.3766,23821.0
2017-06-06 14:05:00,78.63,78.64,78.61,78.62,17888.0,70.3676,70.3766,70.3497,70.3587,17888.0
2017-06-06 14:10:00,78.62,78.64,78.61,78.63,19325.0,70.3587,70.3766,70.3497,70.3676,19325.0
2017-06-06 14:15:00,78.63,78.69,78.59,78.68,25645.0,70.3676,70.4213,70.3318,70.4124,25645.0
2017-06-06 14:20:00,78.69,78.7,78.67,78.68,23795.0,70.4213,70.4303,70.4034,70.4124,23795.0
2017-06-06 14:25:00,78.67,78.72,78.67,78.71,13442.0,70.4034,70.4482,70.4034,70.4392,13442.0
2017-06-06 14:30:00,78.72,78.81,78.69,78.8,38702.0,70.4482,70.5287,70.4213,70.5197,38702.0
2017-06-06 14:35:00,78.81,78.87,78.81,78.84,22740.0,70.5287,70.5824,70.5287,70.5555,22740.0
2017-06-06 14:40:00,78.84,78.87,78.82,78.87,21259.0,70.5555,70.5824,70.5376,70.5824,21259.0
2017-06-06 14:45:00,78.87,78.91,78.86,78.86,27082.0,70.5824,70.6182,70.5734,70.5734,27082.0
2017-06-06 14:50:00,78.86,78.93,78.86,78.9,24764.0,70.5734,70.6361,70.5734,70.6092,24764.0
2017-06-06 14:55:00,78.9,78.93,78.84,78.85,25476.0,70.6092,70.6361,70.5555,70.5645,25476.0
2017-06-06 15:00:00,78.85,78.89,78.82,78.85,16789.0,70.5645,70.6003,70.5376,70.5645,16789.0
2017-06-06 15:05:00,78.84,78.9,78.83,78.89,20790.0,70.5555,70.6092,70.5466,70.6003,20790.0
2017-06-06 15:10:00,78.89,78.9,78.79,78.85,27448.0,70.6003,70.6092,70.5108,70.5645,27448.0
2017-06-06 15:15:00,78.85,78.88,78.84,78.84,22576.0,70.5645,70.5913,70.5555,70.5555,22576.0
2017-06-06 15:20:00,78.84,78.89,78.83,78.89,36913.0,70.5555,70.6003,70.5466,70.6003,36913.0
2017-06-06 15:25:00,78.9,78.93,78.86,78.87,29912.0,70.6092,70.6361,70.5734,70.5824,29912.0
2017-06-06 15:30:00,78.87,78.89,78.8,78.84,44025.0,70.5824,70.6003,70.5197,70.5555,44025.0
2017-06-06 15:35:00,78.83,78.88,78.8,78.88,43312.0,70.5466,70.5913,70.5197,70.5913,43312.0
2017-06-06 15:40:00,78.87,78.9,78.81,78.82,45746.0,70.5824,70.6092,70.5287,70.5376,45746.0
2017-06-06 15:45:00,78.81,78.83,78.74,78.76,40792.0,70.5287,70.5466,70.4661,70.484,40792.0
2017-06-06 15:50:00,78.76,78.82,78.74,78.75,68951.0,70.484,70.5376,70.4661,70.475,68951.0
2017-06-06 15:55:00,78.74,78.85,78.74,78.84,215402.0,70.4661,70.5645,70.4661,70.5555,215402.0
2017-06-07 09:30:00,78.86,78.98,78.79,78.95,76259.0,70.5734,70.6808,70.5108,70.654,76259.0
2017-06-07 09:35:00,78.95,79.1,78.92,79.09,58554.0,70.654,70.7882,70.6271,70.7793,58554.0
2017-06-07 09:40:00,79.08,79.1,78.96,79.05,49173.0,70.7703,70.7882,70.6629,70.7435,49173.0
2017-06-07 09:45:00,79.06,79.24,79.06,79.21,139952.0,70.7524,70.9135,70.7524,70.8867,139952.0
2017-06-07 09:50:00,79.2,79.28,79.07,79.25,51951.0,70.8777,70.9493,70.7614,70.9225,51951.0
2017-06-07 09:55:00,79.25,79.33,79.22,79.31,48159.0,70.9225,70.9941,70.8956,70.9762,48159.0
2017-06-07 10:00:00,79.31,79.36,79.21,79.25,31842.0,70.9762,71.0209,70.8867,70.9225,31842.0
2017-06-07 10:05:00,79.25,79.27,79.13,79.17,19639.0,70.9225,70.9404,70.8151,70.8509,19639.0
2017-06-07 10:10:00,79.17,79.32,79.17,79.32,44475.0,70.8509,70.9851,70.8509,70.9851,44475.0
2017-06-07 10:15:00,79.31,79.41,79.28,79.34,30422.0,70.9762,71.0657,70.9493,71.003,30422.0
2017-06-07 10:20:00,79.33,79.37,79.26,79.31,37585.0,70.9941,71.0299,70.9314,70.9762,37585.0
2017-06-07 10:25:00,79.31,79.33,79.27,79.28,41828.0,70.9762,70.9941,70.9404,70.9493,41828.0
2017-06-07 10:30:00,79.29,79.34,79.25,79.31,87645.0,70.9583,71.003,70.9225,70.9762,87645.0
2017-06-07 10:35:00,79.3,79.31,79.27,79.31,28121.0,70.9672,70.9762,70.9404,70.9762,28121.0
2017-06-07 10:40:00,79.32,79.44,79.28,79.41,32299.0,70.9851,71.0925,70.9493,71.0657,32299.0
2017-06-07 10:45:00,79.42,79.51,79.39,79.5,35942.0,71.0746,71.1551,71.0478,71.1462,35942.0
2017-06-07 10:50:00,79.49,79.52,79.45,79.51,30991.0,71.1372,71.1641,71.1014,71.1551,30991.0
2017-06-07 10:55:00,79.52,79.66,79.52,79.61,44856.0,71.1641,71.2894,71.1641,71.2446,44856.0
2017-06-07 11:00:00,79.6,79.62,79.57,79.62,39051.0,71.2357,71.2536,71.2088,71.2536,39051.0
2017-06-07 11:05:00,79.63,79.63,79.53,79.55,46411.0,71.2625,71.2625,71.173,71.1909,46411.0
2017-06-07 11:10:00,79.55,79.58,79.5,79.57,33797.0,71.1909,71.2178,71.1462,71.2088,33797.0
2017-06-07 11:15:00,79.58,79.67,79.58,79.66,40315.0,71.2178,71.2983,71.2178,71.2894,40315.0
2017-06-07 11:20:00,79.66,79.71,79.62,79.63,58936.0,71.2894,71.3341,71.2536,71.2625,58936.0
2017-06-07 11:25:00,79.63,79.64,79.54,79.55,66730.0,71.2625,71.2715,71.182,71.1909,66730.0
2017-06-07 11:30:00,79.56,79.6,79.51,79.52,59295.0,71.1999,71.2357,71.1551,71.1641,59295.0
2017-06-07 11:35:00,79.52,79.55,79.5,79.52,34658.0,71.1641,71.1909,71.1462,71.1641,34658.0
2017-06-07 11:40:00,79.52,79.55,79.51,79.53,45120.0,71.1641,71.1909,71.1551,71.173,45120.0
2017-06-07 11:45:00,79.54,79.66,79.53,79.64,101851.0,71.182,71.2894,71.173,71.2715,101851.0
2017-06-07 11:50:00,79.63,79.72,79.62,79.67,75133.0,71.2625,71.3431,71.2536,71.2983,75133.0
2017-06-07 11:55:00,79.67,79.73,79.64,79.73,52420.0,71.2983,71.352,71.2715,71.352,52420.0
2017-06-07 12:00:00,79.73,79.79,79.69,79.78,116881.0,71.352,71.4057,71.3162,71.3968,116881.0
2017-06-07 12:05:00,79.76,79.92,79.76,79.89,52445.0,71.3789,71.5221,71.3789,71.4952,52445.0
2017-06-07 12:10:00,79.87,79.89,79.83,79.89,63169.0,71.4773,71.4952,71.4415,71.4952,63169.0
2017-06-07 12:15:00,79.89,79.97,79.88,79.96,34175.0,71.4952,71.5668,71.4863,71.5579,34175.0
2017-06-07 12:20:00,79.96,80.02,79.95,79.96,95386.0,71.5579,71.6116,71.5489,71.5579,95386.0
2017-06-07 12:25:00,79.96,80.04,79.96,80.02,60645.0,71.5579,71.6295,71.5579,71.6116,60645.0
2017-06-07 12:30:00,80.02,80.03,79.83,79.84,43955.0,71.6116,71.6205,71.4415,71.4505,43955.0
2017-06-07 12:35:00,79.84,79.86,79.79,79.81,18584.0,71.4505,71.4684,71.4057,71.4236,18584.0
2017-06-07 12:40:00,79.82,79.86,79.8,79.86,17373.0,71.4326,71.4684,71.4147,71.4684,17373.0
2017-06-07 12:45:00,79.85,79.86,79.75,79.8,43898.0,71.4594,71.4684,71.3699,71.4147,43898.0
2017-06-07 12:50:00,79.79,79.8,79.69,79.7,28147.0,71.4057,71.4147,71.3162,71.3252,28147.0
2017-06-07 12:55:00,79.7,79.78,79.7,79.73,31637.0,71.3252,71.3968,71.3252,71.352,31637.0
2017-06-07 13:00:00,79.73,79.8,79.71,79.79,30643.0,71.352,71.4147,71.3341,71.4057,30643.0
2017-06-07 13:05:00,79.79,79.82,79.76,79.76,19608.0,71.4057,71.4326,71.3789,71.3789,19608.0
2017-06-07 13:10:00,79.76,79.81,79.75,79.8,21941.0,71.3789,71.4236,71.3699,71.4147,21941.0
2017-06-07 13:15:00,79.8,79.81,79.7,79.74,16657.0,71.4147,71.4236,71.3252,71.361,16657.0
2017-06-07 13:20:00,79.73,79.81,79.69,79.8,34405.0,71.352,71.4236,71.3162,71.4147,34405.0
2017-06-07 13:25:00,79.8,79.82,79.73,79.76,31084.0,71.4147,71.4326,71.352,71.3789,31084.0
2017-06-07 13:30:00,79.74,79.76,79.7,79.71,24100.0,71.361,71.3789,71.3252,71.3341,24100.0
2017-06-07 13:35:00,79.7,79.73,79.7,79.71,17253.0,71.3252,71.352,71.3252,71.3341,17253.0
2017-06-07 13:40:00,79.71,79.76,79.71,79.76,21575.0,71.3341,71.3789,71.3341,71.3789,21575.0
2017-06-07 13:45:00,79.77,79.85,79.77,79.85,31768.0,71.3878,71.4594,71.3878,71.4594,31768.0
2017-06-07 13:50:00,79.85,79.88,79.83,79.87,31663.0,71.4594,71.4863,71.4415,71.4773,31663.0
2017-06-07 13:55:00,79.87,79.97,79.86,79.92,26610.0,71.4773,71.5668,71.4684,71.5221,26610.0
2017-06-07 14:00:00,79.92,80.0,79.9,80.0,38906.0,71.5221,71.5937,71.5042,71.5937,38906.0
2017-06-07 14:05:00,80.0,80.05,79.99,80.04,60955.0,71.5937,71.6384,71.5847,71.6295,60955.0
2017-06-07 14:10:00,80.04,80.09,80.04,80.07,43555.0,71.6295,71.6742,71.6295,71.6563,43555.0
2017-06-07 14:15:00,80.07,80.07,79.95,79.96,28926.0,71.6563,71.6563,71.5489,71.5579,28926.0
2017-06-07 14:20:00,79.96,79.96,79.88,79.9,19359.0,71.5579,71.5579,71.4863,71.5042,19359.0
2017-06-07 14:25:00,79.9,79.94,79.85,79.94,22332.0,71.5042,71.54,71.4594,71.54,22332.0
2017-06-07 14:30:00,79.94,80.01,79.94,80.0,22825.0,71.54,71.6026,71.54,71.5937,22825.0
2017-06-07 14:35:00,80.0,80.01,79.94,80.01,18397.0,71.5937,71.6026,71.54,71.6026,18397.0
2017-06-07 14:40:00,80.01,80.04,79.97,80.04,26019.0,71.6026,71.6295,71.5668,71.6295,26019.0
2017-06-07 14:45:00,80.04,80.09,80.04,80.07,29902.0,71.6295,71.6742,71.6295,71.6563,29902.0
2017-06-07 14:50:00,80.08,80.09,80.02,80.05,26460.0,71.6652,71.6742,71.6116,71.6384,26460.0
2017-06-07 14:55:00,80.06,80.07,80.01,80.03,26335.0,71.6473,71.6563,71.6026,71.6205,26335.0
2017-06-07 15:00:00,80.02,80.03,79.98,80.0,29162.0,71.6116,71.6205,71.5758,71.5937,29162.0
2017-06-07 15:05:00,80.0,80.02,79.97,79.97,32314.0,71.5937,71.6116,71.5668,71.5668,32314.0
2017-06-07 15:10:00,79.96,79.97,79.92,79.95,24405.0,71.5579,71.5668,71.5221,71.5489,24405.0
2017-06-07 15:15:00,79.95,79.98,79.9,79.91,31911.0,71.5489,71.5758,71.5042,71.5131,31911.0
2017-06-07 15:20:00,79.91,79.92,79.88,79.88,17903.0,71.5131,71.5221,71.4863,71.4863,17903.0
2017-06-07 15:25:00,79.88,79.93,79.86,79.91,52801.0,71.4863,71.531,71.4684,71.5131,52801.0
2017-06-07 15:30:00,79.91,79.92,79.86,79.87,32275.0,71.5131,71.5221,71.4684,71.4773,32275.0
2017-06-07 15:35:00,79.87,79.87,79.81,79.83,50568.0,71.4773,71.4773,71.4236,71.4415,50568.0
2017-06-07 15:40:00,79.82,79.89,79.8,79.88,41270.0,71.4326,71.4952,71.4147,71.4863,41270.0
2017-06-07 15:45:00,79.89,79.96,79.88,79.92,117352.0,71.4952,71.5579,71.4863,71.5221,117352.0
2017-06-07 15:50:00,79.91,79.92,79.83,79.86,147230.0,71.5131,71.5221,71.4415,71.4684,147230.0
2017-06-07 15:55:00,79.86,79.87,79.79,79.8,201654.0,71.4684,71.4773,71.4057,71.4147,201654.0
2017-06-08 09:30:00,79.71,80.0,79.66,79.91,66379.0,71.3341,71.5937,71.2894,71.5131,66379.0
2017-06-08 09:35:00,79.92,79.96,79.81,79.91,23537.0,71.5221,71.5579,71.4236,71.5131,23537.0
2017-06-08 09:40:00,79.91,80.1,79.91,80.07,29607.0,71.5131,71.6831,71.5131,71.6563,29607.0
2017-06-08 09:45:00,80.08,80.21,80.07,80.18,47710.0,71.6652,71.7816,71.6563,71.7547,47710.0
2017-06-08 09:50:00,80.18,80.18,79.93,79.97,89145.0,71.7547,71.7547,71.531,71.5668,89145.0
2017-06-08 09:55:00,79.97,80.19,79.97,80.1,32195.0,71.5668,71.7637,71.5668,71.6831,32195.0
2017-06-08 10:00:00,80.1,80.16,79.99,80.01,48208.0,71.6831,71.7368,71.5847,71.6026,48208.0
2017-06-08 10:05:00,80.0,80.07,79.95,79.97,33539.0,71.5937,71.6563,71.5489,71.5668,33539.0
2017-06-08 10:10:00,79.97,79.97,79.88,79.93,28238.0,71.5668,71.5668,71.4863,71.531,28238.0
2017-06-08 10:15:00,79.93,80.04,79.92,79.96,23240.0,71.531,71.6295,71.5221,71.5579,23240.0
2017-06-08 10:20:00,79.96,79.97,79.85,79.95,23118.0,71.5579,71.5668,71.4594,71.5489,23118.0
2017-06-08 10:25:00,79.92,79.96,79.8,79.83,28840.0,71.5221,71.5579,71.4147,71.4415,28840.0
2017-06-08 10:30:00,79.83,79.94,79.81,79.93,36453.0,71.4415,71.54,71.4236,71.531,36453.0
2017-06-08 10:35:00,79.94,79.94,79.79,79.82,18900.0,71.54,71.54,71.4057,71.4326,18900.0
2017-06-08 10:40:00,79.81,79.88,79.8,79.83,25370.0,71.4236,71.4863,71.4147,71.4415,25370.0
2017-06-08 10:45:00,79.83,79.89,79.8,79.86,16740.0,71.4415,71.4952,71.4147,71.4684,16740.0
2017-06-08 10:50:00,79.86,79.9,79.82,79.88,30398.0,71.4684,71.5042,71.4326,71.4863,30398.0
2017-06-08 10:55:00,79.87,79.87,79.75,79.76,30961.0,71.4773,71.4773,71.3699,71.3789,30961.0
2017-06-08 11:00:00,79.77,79.9,79.77,79.9,24874.0,71.3878,71.5042,71.3878,71.5042,24874.0
2017-06-08 11:05:00,79.89,79.98,79.86,79.97,18112.0,71.4952,71.5758,71.4684,71.5668,18112.0
2017-06-08 11:10:00,79.97,80.02,79.92,79.99,19734.0,71.5668,71.6116,71.5221,71.5847,19734.0
2017-06-08 11:15:00,79.97,80.06,79.91,79.95,101560.0,71.5668,71.6473,71.5131,71.5489,101560.0
2017-06-08 11:20:00,79.95,79.98,79.9,79.96,71358.0,71.5489,71.5758,71.5042,71.5579,71358.0
2017-06-08 11:25:00,79.97,80.01,79.91,79.92,19107.0,71.5668,71.6026,71.5131,71.5221,19107.0
2017-06-08 11:30:00,79.92,79.97,79.91,79.94,17178.0,71.5221,71.5668,71.5131,71.54,17178.0
2017-06-08 11:35:00,79.94,79.99,79.92,79.93,30405.0,71.54,71.5847,71.5221,71.531,30405.0
2017-06-08 11:40:00,79.93,80.0,79.93,79.93,25407.0,71.531,71.5937,71.531,71.531,25407.0
2017-06-08 11:45:00,79.93,79.93,79.87,79.88,18259.0,71.531,71.531,71.4773,71.4863,18259.0
2017-06-08 11:50:00,79.89,79.93,79.85,79.85,22805.0,71.4952,71.531,71.4594,71.4594,22805.0
2017-06-08 11:55:00,79.85,79.88,79.84,79.86,15261.0,71.4594,71.4863,71.4505,71.4684,15261.0
2017-06-08 12:00:00,79.86,79.87,79.82,79.85,18477.0,71.4684,71.4773,71.4326,71.4594,18477.0
2017-06-08 12:05:00,79.84,79.94,79.83,79.87,44181.0,71.4505,71.54,71.4415,71.4773,44181.0
2017-06-08 12:10:00,79.87,79.97,79.85,79.93,19685.0,71.4773,71.5668,71.4594,71.531,19685.0
2017-06-08 12:15:00,79.94,80.06,79.93,80.06,25298.0,71.54,71.6473,71.531,71.6473,25298.0
2017-06-08 12:20:00,80.06,80.17,80.04,80.1,50184.0,71.6473,71.7458,71.6295,71.6831,50184.0
2017-06-08 12:25:00,80.1,80.1,80.04,80.07,28964.0,71.6831,71.6831,71.6295,71.6563,28964.0
2017-06-08 12:30:00,80.06,80.16,80.05,80.06,45252.0,71.6473,71.7368,71.6384,71.6473,45252.0
2017-06-08 12:35:00,80.06,80.11,80.04,80.08,49498.0,71.6473,71.6921,71.6295,71.6652,49498.0
2017-06-08 12:40:00,80.07,80.07,79.98,79.98,181376.0,71.6563,71.6563,71.5758,71.5758,181376.0
2017-06-08 12:45:00,79.99,80.07,79.98,80.06,21072.0,71.5847,71.6563,71.5758,71.6473,21072.0
2017-06-08 12:50:00,80.05,80.06,79.98,80.01,16367.0,71.6384,71.6473,71.5758,71.6026,16367.0
2017-06-08 12:55:00,80.03,80.05,79.99,80.01,17995.0,71.6205,71.6384,71.5847,71.6026,17995.0
2017-06-08 13:00:00,80.01,80.01,79.95,79.98,22279.0,71.6026,71.6026,71.5489,71.5758,22279.0
2017-06-08 13:05:00,79.98,79.99,79.86,79.9,35474.0,71.5758,71.5847,71.4684,71.5042,35474.0
2017-06-08 13:10:00,79.9,79.91,79.82,79.9,68513.0,71.5042,71.5131,71.4326,71.5042,68513.0
2017-06-08 13:15:00,79.9,79.91,79.86,79.86,43139.0,71.5042,71.5131,71.4684,71.4684,43139.0
2017-06-08 13:20:00,79.86,79.9,79.86,79.9,13164.0,71.4684,71.5042,71.4684,71.5042,13164.0
2017-06-08 13:25:00,79.9,79.91,79.81,79.89,42490.0,71.5042,71.5131,71.4236,71.4952,42490.0
2017-06-08 13:30:00,79.88,79.92,79.87,79.92,36490.0,71.4863,71.5221,71.4773,71.5221,36490.0
2017-06-08 13:35:00,79.92,79.97,79.91,79.94,18050.0,71.5221,71.5668,71.5131,71.54,18050.0
2017-06-08 13:40:00,79.94,79.97,79.91,79.95,18581.0,71.54,71.5668,71.5131,71.5489,18581.0
2017-06-08 13:45:00,79.96,80.01,79.95,80.0,18700.0,71.5579,71.6026,71.5489,71.5937,18700.0
2017-06-08 13:50:00,79.98,80.03,79.97,79.98,24156.0,71.5758,71.6205,71.5668,71.5758,24156.0
2017-06-08 13:55:00,79.98,80.0,79.95,79.99,24628.0,71.5758,71.5937,71.5489,71.5847,24628.0
2017-06-08 14:00:00,80.0,80.04,79.97,80.01,22058.0,71.5937,71.6295,71.5668,71.6026,22058.0
2017-06-08 14:05:00,80.01,80.07,80.01,80.05,14464.0,71.6026,71.6563,71.6026,71.6384,14464.0
2017-06-08 14:10:00,80.05,80.06,79.95,79.96,29585.0,71.6384,71.6473,71.5489,71.5579,29585.0
2017-06-08 14:15:00,79.97,80.04,79.96,79.99,39448.0,71.5668,71.6295,71.5579,71.5847,39448.0
2017-06-08 14:20:00,79.99,80.01,79.91,79.93,37397.0,71.5847,71.6026,71.5131,71.531,37397.0
2017-06-08 14:25:00,79.93,79.95,79.81,79.84,27572.0,71.531,71.5489,71.4236,71.4505,27572.0
2017-06-08 14:30:00,79.84,79.86,79.83,79.85,18141.0,71.4505,71.4684,71.4415,71.4594,18141.0
2017-06-08 14:35:00,79.86,79.89,79.83,79.87,64793.0,71.4684,71.4952,71.4415,71.4773,64793.0
2017-06-08 14:40:00,79.88,79.9,79.82,79.83,21232.0,71.4863,71.5042,71.4326,71.4415,21232.0
2017-06-08 14:45:00,79.83,79.83,79.68,79.7,38208.0,71.4415,71.4415,71.3073,71.3252,38208.0
2017-06-08 14:50:00,79.7,79.76,79.69,79.73,44343.0,71.3252,71.3789,71.3162,71.352,44343.0
2017-06-08 14:55:00,79.72,79.8,79.7,79.8,28887.0,71.3431,71.4147,71.3252,71.4147,28887.0
2017-06-08 15:00:00,79.8,79.85,79.79,79.81,34613.0,71.4147,71.4594,71.4057,71.4236,34613.0
2017-06-08 15:05:00,79.81,79.87,79.77,79.86,36619.0,71.4236,71.4773,71.3878,71.4684,36619.0
2017-06-08 15:10:00,79.85,79.86,79.77,79.79,88652.0,71.4594,71.4684,71.3878,71.4057,88652.0
2017-06-08 15:15:00,79.8,79.81,79.72,79.75,65618.0,71.4147,71.4236,71.3431,71.3699,65618.0
2017-06-08 15:20:00,79.75,79.8,79.69,79.8,42554.0,71.3699,71.4147,71.3162,71.4147,42554.0
2017-06-08 15:25:00,79.79,79.84,79.78,79.83,30365.0,71.4057,71.4505,71.3968,71.4415,30365.0
2017-06-08 15:30:00,79.83,79.84,79.73,79.83,48471.0,71.4415,71.4505,71.352,71.4415,48471.0
2017-06-08 15:35:00,79.82,79.84,79.75,79.75,57453.0,71.4326,71.4505,71.3699,71.3699,57453.0
2017-06-08 15:40:00,79.77,79.8,79.75,79.76,65366.0,71.3878,71.4147,71.3699,71.3789,65366.0
2017-06-08 15:45:00,79.75,79.92,79.74,79.92,103537.0,71.3699,71.5221,71.361,71.5221,103537.0
2017-06-08 15:50:00,79.91,79.94,79.88,79.91,76060.0,71.5131,71.54,71.4863,71.5131,76060.0
2017-06-08 15:55:00,79.91,80.08,79.84,79.96,384371.0,71.5131,71.6652,71.4505,71.5579,384371.0
2017-06-09 09:30:00,80.39,80.65,80.32,80.37,95004.0,71.9427,72.1754,71.88,71.9248,95004.0
2017-06-09 09:35:00,80.38,80.52,80.29,80.29,15306.0,71.9337,72.059,71.8532,71.8532,15306.0
2017-06-09 09:40:00,80.28,80.36,80.21,80.36,20909.0,71.8442,71.9158,71.7816,71.9158,20909.0
2017-06-09 09:45:00,80.34,80.35,80.19,80.23,25628.0,71.8979,71.9069,71.7637,71.7995,25628.0
2017-06-09 09:50:00,80.23,80.44,80.21,80.42,41237.0,71.7995,71.9874,71.7816,71.9695,41237.0
2017-06-09 09:55:00,80.41,80.64,80.4,80.54,73988.0,71.9606,72.1664,71.9516,72.0769,73988.0
2017-06-09 10:00:00,80.55,80.55,80.45,80.46,34376.0,72.0859,72.0859,71.9964,72.0053,34376.0
2017-06-09 10:05:00,80.45,80.52,80.41,80.45,50835.0,71.9964,72.059,71.9606,71.9964,50835.0
2017-06-09 10:10:00,80.45,80.46,80.31,80.31,51396.0,71.9964,72.0053,71.8711,71.8711,51396.0
2017-06-09 10:15:00,80.3,80.34,80.27,80.27,35924.0,71.8621,71.8979,71.8353,71.8353,35924.0
2017-06-09 10:20:00,80.27,80.31,80.25,80.31,35930.0,71.8353,71.8711,71.8174,71.8711,35930.0
2017-06-09 10:25:00,80.31,80.36,80.26,80.32,87513.0,71.8711,71.9158,71.8263,71.88,87513.0
2017-06-09 10:30:00,80.31,80.45,80.29,80.33,99906.0,71.8711,71.9964,71.8532,71.889,99906.0
2017-06-09 10:35:00,80.33,80.37,80.3,80.3,42370.0,71.889,71.9248,71.8621,71.8621,42370.0
2017-06-09 10:40:00,80.29,80.34,80.24,80.33,32863.0,71.8532,71.8979,71.8084,71.889,32863.0
2017-06-09 10:45:00,80.33,80.37,80.29,80.34,36910.0,71.889,71.9248,71.8532,71.8979,36910.0
2017-06-09 10:50:00,80.34,80.35,80.22,80.23,41660.0,71.8979,71.9069,71.7905,71.7995,41660.0
2017-06-09 10:55:00,80.23,80.31,80.19,80.31,28377.0,71.7995,71.8711,71.7637,71.8711,28377.0
2017-06-09 11:00:00,80.3,80.37,80.23,80.36,18543.0,71.8621,71.9248,71.7995,71.9158,18543.0
2017-06-09 11:05:00,80.36,80.41,80.34,80.41,22323.0,71.9158,71.9606,71.8979,71.9606,22323.0
2017-06-09 11:10:00,80.42,80.47,80.41,80.47,21013.0,71.9695,72.0143,71.9606,72.0143,21013.0
2017-06-09 11:15:00,80.46,80.55,80.42,80.42,50533.0,72.0053,72.0859,71.9695,71.9695,50533.0
2017-06-09 11:20:00,80.43,80.48,80.42,80.47,20949.0,71.9785,72.0232,71.9695,72.0143,20949.0
2017-06-09 11:25:00,80.47,80.52,80.43,80.52,14094.0,72.0143,72.059,71.9785,72.059,14094.0
2017-06-09 11:30:00,80.52,80.55,80.5,80.54,19809.0,72.059,72.0859,72.0411,72.0769,19809.0
2017-06-09 11:35:00,80.55,80.61,80.53,80.56,20343.0,72.0859,72.1396,72.068,72.0948,20343.0
2017-06-09 11:40:00,80.58,80.62,80.54,80.61,12067.0,72.1127,72.1485,72.0769,72.1396,12067.0
2017-06-09 11:45:00,80.61,80.73,80.6,80.61,66950.0,72.1396,72.2469,72.1306,72.1396,66950.0
2017-06-09 11:50:00,80.62,80.67,80.57,80.6,21751.0,72.1485,72.1933,72.1038,72.1306,21751.0
2017-06-09 11:55:00,80.6,80.64,80.57,80.59,23755.0,72.1306,72.1664,72.1038,72.1217,23755.0
2017-06-09 12:00:00,80.59,80.6,80.55,80.56,27172.0,72.1217,72.1306,72.0859,72.0948,27172.0
2017-06-09 12:05:00,80.56,80.58,80.53,80.55,33492.0,72.0948,72.1127,72.068,72.0859,33492.0
2017-06-09 12:10:00,80.55,80.55,80.49,80.51,39442.0,72.0859,72.0859,72.0322,72.0501,39442.0
2017-06-09 12:15:00,80.51,80.55,80.49,80.49,29358.0,72.0501,72.0859,72.0322,72.0322,29358.0
2017-06-09 12:20:00,80.5,80.5,80.36,80.36,19522.0,72.0411,72.0411,71.9158,71.9158,19522.0
2017-06-09 12:25:00,80.37,80.45,80.35,80.45,19147.0,71.9248,71.9964,71.9069,71.9964,19147.0
2017-06-09 12:30:00,80.44,80.46,80.34,80.37,28157.0,71.9874,72.0053,71.8979,71.9248,28157.0
2017-06-09 12:35:00,80.37,80.42,80.31,80.41,32189.0,71.9248,71.9695,71.8711,71.9606,32189.0
2017-06-09 12:40:00,80.41,80.41,80.33,80.36,17804.0,71.9606,71.9606,71.889,71.9158,17804.0
2017-06-09 12:45:00,80.36,80.43,80.36,80.39,25130.0,71.9158,71.9785,71.9158,71.9427,25130.0
2017-06-09 12:50:00,80.39,80.4,80.35,80.4,12976.0,71.9427,71.9516,71.9069,71.9516,12976.0
2017-06-09 12:55:00,80.39,80.41,80.37,80.39,10768.0,71.9427,71.9606,71.9248,71.9427,10768.0
2017-06-09 13:00:00,80.38,80.46,80.38,80.41,16144.0,71.9337,72.0053,71.9337,71.9606,16144.0
2017-06-09 13:05:00,80.42,80.45,80.38,80.41,21445.0,71.9695,71.9964,71.9337,71.9606,21445.0
2017-06-09 13:10:00,80.4,80.45,80.33,80.42,39552.0,71.9516,71.9964,71.889,71.9695,39552.0
2017-06-09 13:15:00,80.42,80.46,80.39,80.42,16554.0,71.9695,72.0053,71.9427,71.9695,16554.0
2017-06-09 13:20:00,80.42,80.43,80.39,80.42,12301.0,71.9695,71.9785,71.9427,71.9695,12301.0
2017-06-09 13:25:00,80.42,80.42,80.35,80.38,15245.0,71.9695,71.9695,71.9069,71.9337,15245.0
2017-06-09 13:30:00,80.38,80.4,80.34,80.4,11624.0,71.9337,71.9516,71.8979,71.9516,11624.0
2017-06-09 13:35:00,80.4,80.46,80.36,80.42,21711.0,71.9516,72.0053,71.9158,71.9695,21711.0
2017-06-09 13:40:00,80.42,80.42,80.32,80.36,48523.0,71.9695,71.9695,71.88,71.9158,48523.0
2017-06-09 13:45:00,80.37,80.38,80.22,80.26,21567.0,71.9248,71.9337,71.7905,71.8263,21567.0
2017-06-09 13:50:00,80.25,80.25,80.07,80.09,48608.0,71.8174,71.8174,71.6563,71.6742,48608.0
2017-06-09 13:55:00,80.08,80.1,80.0,80.03,55677.0,71.6652,71.6831,71.5937,71.6205,55677.0
2017-06-09 14:00:00,80.02,80.08,80.01,80.06,46527.0,71.6116,71.6652,71.6026,71.6473,46527.0
2017-06-09 14:05:00,80.07,80.13,80.07,80.08,27553.0,71.6563,71.71,71.6563,71.6652,27553.0
2017-06-09 14:10:00,80.08,80.14,80.06,80.12,30598.0,71.6652,71.7189,71.6473,71.701,30598.0
2017-06-09 14:15:00,80.13,80.15,80.08,80.08,33646.0,71.71,71.7279,71.6652,71.6652,33646.0
2017-06-09 14:20:00,80.08,80.12,80.03,80.06,34801.0,71.6652,71.701,71.6205,71.6473,34801.0
2017-06-09 14:25:00,80.07,80.07,80.0,80.01,42484.0,71.6563,71.6563,71.5937,71.6026,42484.0
2017-06-09 14:30:00,80.01,80.09,79.99,80.03,68606.0,71.6026,71.6742,71.5847,71.6205,68606.0
2017-06-09 14:35:00,80.03,80.05,79.93,80.03,100481.0,71.6205,71.6384,71.531,71.6205,100481.0
2017-06-09 14:40:00,80.02,80.04,79.93,79.95,163408.0,71.6116,71.6295,71.531,71.5489,163408.0
2017-06-09 14:45:00,79.94,80.02,79.87,79.91,69445.0,71.54,71.6116,71.4773,71.5131,69445.0
2017-06-09 14:50:00,79.92,79.97,79.73,79.83,65647.0,71.5221,71.5668,71.352,71.4415,65647.0
2017-06-09 14:55:00,79.84,79.9,79.73,79.76,38648.0,71.4505,71.5042,71.352,71.3789,38648.0
2017-06-09 15:00:00,79.76,79.89,79.75,79.84,72175.0,71.3789,71.4952,71.3699,71.4505,72175.0
2017-06-09 15:05:00,79.85,79.91,79.8,79.9,37862.0,71.4594,71.5131,71.4147,71.5042,37862.0
2017-06-09 15:10:00,79.9,79.99,79.89,79.9,34524.0,71.5042,71.5847,71.4952,71.5042,34524.0
2017-06-09 15:15:00,79.9,80.01,79.89,79.99,37720.0,71.5042,71.6026,71.4952,71.5847,37720.0
2017-06-09 15:20:00,79.99,80.01,79.94,80.01,40091.0,71.5847,71.6026,71.54,71.6026,40091.0
2017-06-09 15:25:00,80.01,80.06,79.95,80.06,79816.0,71.6026,71.6473,71.5489,71.6473,79816.0
2017-06-09 15:30:00,80.06,80.06,79.92,79.97,78439.0,71.6473,71.6473,71.5221,71.5668,78439.0
2017-06-09 15:35:00,79.97,80.05,79.95,80.03,45190.0,71.5668,71.6384,71.5489,71.6205,45190.0
2017-06-09 15:40:00,80.02,80.08,79.97,80.08,66028.0,71.6116,71.6652,71.5668,71.6652,66028.0
2017-06-09 15:45:00,80.08,80.27,80.07,80.27,75134.0,71.6652,71.8353,71.6563,71.8353,75134.0
2017-06-09 15:50:00,80.27,80.37,80.24,80.32,71057.0,71.8353,71.9248,71.8084,71.88,71057.0
2017-06-09 15:55:00,80.32,80.34,80.26,80.29,128550.0,71.88,71.8979,71.8263,71.8532,128550.0
2017-06-12 09:30:00,80.35,80.73,80.29,80.58,59340.0,71.9069,72.2469,71.8532,72.1127,59340.0
2017-06-12 09:35:00,80.56,80.61,80.31,80.41,42031.0,72.0948,72.1396,71.8711,71.9606,42031.0
2017-06-12 09:40:00,80.4,80.41,80.24,80.39,49750.0,71.9516,71.9606,71.8084,71.9427,49750.0
2017-06-12 09:45:00,80.4,80.46,80.34,80.44,52995.0,71.9516,72.0053,71.8979,71.9874,52995.0
2017-06-12 09:50:00,80.44,80.45,80.23,80.25,68656.0,71.9874,71.9964,71.7995,71.8174,68656.0
2017-06-12 09:55:00,80.25,80.34,80.14,80.16,49708.0,71.8174,71.8979,71.7189,71.7368,49708.0
2017-06-12 10:00:00,80.18,80.26,80.07,80.25,57173.0,71.7547,71.8263,71.6563,71.8174,57173.0
2017-06-12 10:05:00,80.26,80.48,80.24,80.39,47553.0,71.8263,72.0232,71.8084,71.9427,47553.0
2017-06-12 10:10:00,80.4,80.49,80.36,80.44,61561.0,71.9516,72.0322,71.9158,71.9874,61561.0
2017-06-12 10:15:00,80.43,80.49,80.4,80.46,62503.0,71.9785,72.0322,71.9516,72.0053,62503.0
2017-06-12 10:20:00,80.46,80.49,80.3,80.42,52064.0,72.0053,72.0322,71.8621,71.9695,52064.0
2017-06-12 10:25:00,80.43,80.52,80.39,80.49,26597.0,71.9785,72.059,71.9427,72.0322,26597.0
2017-06-12 10:30:00,80.48,80.49,80.22,80.27,37029.0,72.0232,72.0322,71.7905,71.8353,37029.0
2017-06-12 10:35:00,80.28,80.29,80.11,80.15,45276.0,71.8442,71.8532,71.6921,71.7279,45276.0
2017-06-12 10:40:00,80.16,80.24,80.12,80.15,35311.0,71.7368,71.8084,71.701,71.7279,35311.0
2017-06-12 10:45:00,80.15,80.29,80.13,80.25,26177.0,71.7279,71.8532,71.71,71.8174,26177.0
2017-06-12 10:50:00,80.25,80.34,80.21,80.33,27344.0,71.8174,71.8979,71.7816,71.889,27344.0
2017-06-12 10:55:00,80.31,80.33,80.25,80.33,25075.0,71.8711,71.889,71.8174,71.889,25075.0
2017-06-12 11:00:00,80.33,80.4,80.33,80.34,17069.0,71.889,71.9516,71.889,71.8979,17069.0
2017-06-12 11:05:00,80.34,80.39,80.3,80.3,18223.0,71.8979,71.9427,71.8621,71.8621,18223.0
2017-06-12 11:10:00,80.31,80.35,80.27,80.27,30740.0,71.8711,71.9069,71.8353,71.8353,30740.0
2017-06-12 11:15:00,80.27,80.29,80.18,80.18,38323.0,71.8353,71.8532,71.7547,71.7547,38323.0
2017-06-12 11:20:00,80.19,80.2,80.12,80.14,25664.0,71.7637,71.7726,71.701,71.7189,25664.0
2017-06-12 11:25:00,80.13,80.14,80.11,80.14,27493.0,71.71,71.7189,71.6921,71.7189,27493.0
2017-06-12 11:30:00,80.13,80.21,80.11,80.11,36395.0,71.71,71.7816,71.6921,71.6921,36395.0
2017-06-12 11:35:00,80.1,80.13,80.07,80.07,41381.0,71.6831,71.71,71.6563,71.6563,41381.0
2017-06-12 11:40:00,80.08,80.08,79.98,79.99,49182.0,71.6652,71.6652,71.5758,71.5847,49182.0
2017-06-12 11:45:00,80.0,80.06,79.98,80.01,32236.0,71.5937,71.6473,71.5758,71.6026,32236.0
2017-06-12 11:50:00,80.03,80.04,79.95,79.95,20368.0,71.6205,71.6295,71.5489,71.5489,20368.0
2017-06-12 11:55:00,79.96,80.04,79.96,80.01,27827.0,71.5579,71.6295,71.5579,71.6026,27827.0
2017-06-12 12:00:00,80.01,80.02,79.95,80.01,20643.0,71.6026,71.6116,71.5489,71.6026,20643.0
2017-06-12 12:05:00,80.0,80.01,79.95,80.0,22988.0,71.5937,71.6026,71.5489,71.5937,22988.0
2017-06-12 12:10:00,80.0,80.07,79.99,80.05,26200.0,71.5937,71.6563,71.5847,71.6384,26200.0
2017-06-12 12:15:00,80.05,80.08,80.03,80.08,32519.0,71.6384,71.6652,71.6205,71.6652,32519.0
2017-06-12 12:20:00,80.08,80.15,80.08,80.1,20945.0,71.6652,71.7279,71.6652,71.6831,20945.0
2017-06-12 12:25:00,80.09,80.15,80.08,80.11,15270.0,71.6742,71.7279,71.6652,71.6921,15270.0
2017-06-12 12:30:00,80.11,80.19,80.11,80.19,22875.0,71.6921,71.7637,71.6921,71.7637,22875.0
2017-06-12 12:35:00,80.18,80.2,80.11,80.12,22659.0,71.7547,71.7726,71.6921,71.701,22659.0
2017-06-12 12:40:00,80.12,80.15,80.06,80.07,14558.0,71.701,71.7279,71.6473,71.6563,14558.0
2017-06-12 12:45:00,80.08,80.1,80.06,80.09,19440.0,71.6652,71.6831,71.6473,71.6742,19440.0
2017-06-12 12:50:00,80.09,80.12,80.05,80.11,16923.0,71.6742,71.701,71.6384,71.6921,16923.0
2017-06-12 12:55:00,80.11,80.14,80.06,80.08,23765.0,71.6921,71.7189,71.6473,71.6652,23765.0
2017-06-12 13:00:00,80.08,80.22,80.06,80.2,20752.0,71.6652,71.7905,71.6473,71.7726,20752.0
2017-06-12 13:05:00,80.19,80.26,80.18,80.24,19367.0,71.7637,71.8263,71.7547,71.8084,19367.0
2017-06-12 13:10:00,80.24,80.24,80.12,80.15,14373.0,71.8084,71.8084,71.701,71.7279,14373.0
2017-06-12 13:15:00,80.15,80.17,80.13,80.13,13063.0,71.7279,71.7458,71.71,71.71,13063.0
2017-06-12 13:20:00,80.14,80.2,80.13,80.19,27502.0,71.7189,71.7726,71.71,71.7637,27502.0
2017-06-12 13:25:00,80.19,80.19,80.12,80.13,22581.0,71.7637,71.7637,71.701,71.71,22581.0
2017-06-12 13:30:00,80.14,80.17,80.11,80.12,22306.0,71.7189,71.7458,71.6921,71.701,22306.0
2017-06-12 13:35:00,80.11,80.22,80.11,80.19,16791.0,71.6921,71.7905,71.6921,71.7637,16791.0
2017-06-12 13:40:00,80.19,80.21,80.17,80.17,25515.0,71.7637,71.7816,71.7458,71.7458,25515.0
2017-06-12 13:45:00,80.17,80.25,80.17,80.23,24699.0,71.7458,71.8174,71.7458,71.7995,24699.0
2017-06-12 13:50:00,80.23,80.25,80.17,80.19,24400.0,71.7995,71.8174,71.7458,71.7637,24400.0
2017-06-12 13:55:00,80.19,80.19,80.13,80.14,17666.0,71.7637,71.7637,71.71,71.7189,17666.0
2017-06-12 14:00:00,80.13,80.15,80.11,80.15,20982.0,71.71,71.7279,71.6921,71.7279,20982.0
2017-06-12 14:05:00,80.15,80.18,80.12,80.18,20747.0,71.7279,71.7547,71.701,71.7547,20747.0
2017-06-12 14:10:00,80.18,80.21,80.17,80.18,19133.0,71.7547,71.7816,71.7458,71.7547,19133.0
2017-06-12 14:15:00,80.18,80.21,80.16,80.16,19100.0,71.7547,71.7816,71.7368,71.7368,19100.0
2017-06-12 14:20:00,80.17,80.17,80.09,80.1,18322.0,71.7458,71.7458,71.6742,71.6831,18322.0
2017-06-12 14:25:00,80.09,80.12,80.04,80.09,26032.0,71.6742,71.701,71.6295,71.6742,26032.0
2017-06-12 14:30:00,80.1,80.13,80.04,80.08,21166.0,71.6831,71.71,71.6295,71.6652,21166.0
2017-06-12 14:35:00,80.08,80.15,80.08,80.15,19075.0,71.6652,71.7279,71.6652,71.7279,19075.0
2017-06-12 14:40:00,80.15,80.18,80.07,80.08,29464.0,71.7279,71.7547,71.6563,71.6652,29464.0
2017-06-12 14:45:00,80.08,80.12,80.07,80.11,33179.0,71.6652,71.701,71.6563,71.6921,33179.0
2017-06-12 14:50:00,80.12,80.13,80.09,80.12,30114.0,71.701,71.71,71.6742,71.701,30114.0
2017-06-12 14:55:00,80.1,80.12,80.09,80.11,17721.0,71.6831,71.701,71.6742,71.6921,17721.0
2017-06-12 15:00:00,80.12,80.13,80.0,80.0,35441.0,71.701,71.71,71.5937,71.5937,35441.0
2017-06-12 15:05:00,80.01,80.02,79.99,80.01,90271.0,71.6026,71.6116,71.5847,71.6026,90271.0
2017-06-12 15:10:00,80.01,80.03,79.99,80.03,35900.0,71.6026,71.6205,71.5847,71.6205,35900.0
2017-06-12 15:15:00,80.03,80.05,79.98,79.99,71930.0,71.6205,71.6384,71.5758,71.5847,71930.0
2017-06-12 15:20:00,79.98,80.05,79.96,80.01,54439.0,71.5758,71.6384,71.5579,71.6026,54439.0
2017-06-12 15:25:00,80.02,80.02,79.95,79.96,31582.0,71.6116,71.6116,71.5489,71.5579,31582.0
2017-06-12 15:30:00,79.96,80.01,79.95,80.0,40118.0,71.5579,71.6026,71.5489,71.5937,40118.0
2017-06-12 15:35:00,80.0,80.11,79.97,80.1,103516.0,71.5937,71.6921,71.5668,71.6831,103516.0
2017-06-12 15:40:00,80.11,80.16,80.05,80.06,122859.0,71.6921,71.7368,71.6384,71.6473,122859.0
2017-06-12 15:45:00,80.05,80.1,80.02,80.02,76603.0,71.6384,71.6831,71.6116,71.6116,76603.0
2017-06-12 15:50:00,80.02,80.1,80.01,80.08,64871.0,71.6116,71.6831,71.6026,71.6652,64871.0
2017-06-12 15:55:00,80.08,80.18,80.05,80.17,126361.0,71.6652,71.7547,71.6384,71.7458,126361.0
2017-06-13 09:30:00,80.2,80.43,80.1,80.43,85435.0,71.7726,71.9785,71.6831,71.9785,85435.0
2017-06-13 09:35:00,80.44,80.48,80.37,80.39,36608.0,71.9874,72.0232,71.9248,71.9427,36608.0
2017-06-13 09:40:00,80.39,80.42,80.32,80.32,54784.0,71.9427,71.9695,71.88,71.88,54784.0
2017-06-13 09:45:00,80.31,80.31,80.14,80.24,40652.0,71.8711,71.8711,71.7189,71.8084,40652.0
2017-06-13 09:50:00,80.25,80.28,80.16,80.26,33955.0,71.8174,71.8442,71.7368,71.8263,33955.0
2017-06-13 09:55:00,80.26,80.27,80.19,80.25,40614.0,71.8263,71.8353,71.7637,71.8174,40614.0
2017-06-13 10:00:00,80.25,80.25,80.07,80.12,43349.0,71.8174,71.8174,71.6563,71.701,43349.0
2017-06-13 10:05:00,80.12,80.22,80.12,80.15,65950.0,71.701,71.7905,71.701,71.7279,65950.0
2017-06-13 10:10:00,80.15,80.44,80.14,80.36,58049.0,71.7279,71.9874,71.7189,71.9158,58049.0
2017-06-13 10:15:00,80.36,80.42,80.29,80.41,42762.0,71.9158,71.9695,71.8532,71.9606,42762.0
2017-06-13 10:20:00,80.39,80.45,80.37,80.45,18645.0,71.9427,71.9964,71.9248,71.9964,18645.0
2017-06-13 10:25:00,80.45,80.5,80.38,80.4,25285.0,71.9964,72.0411,71.9337,71.9516,25285.0
2017-06-13 10:30:00,80.41,80.42,80.35,80.36,35312.0,71.9606,71.9695,71.9069,71.9158,35312.0
2017-06-13 10:35:00,80.36,80.42,80.35,80.42,27787.0,71.9158,71.9695,71.9069,71.9695,27787.0
2017-06-13 10:40:00,80.41,80.41,80.33,80.37,33630.0,71.9606,71.9606,71.889,71.9248,33630.0
2017-06-13 10:45:00,80.37,80.4,80.35,80.4,25717.0,71.9248,71.9516,71.9069,71.9516,25717.0
2017-06-13 10:50:00,80.39,80.39,80.32,80.35,31473.0,71.9427,71.9427,71.88,71.9069,31473.0
2017-06-13 10:55:00,80.35,80.41,80.33,80.34,44649.0,71.9069,71.9606,71.889,71.8979,44649.0
2017-06-13 11:00:00,80.33,80.36,80.32,80.34,33855.0,71.889,71.9158,71.88,71.8979,33855.0
2017-06-13 11:05:00,80.35,80.39,80.31,80.39,31400.0,71.9069,71.9427,71.8711,71.9427,31400.0
2017-06-13 11:10:00,80.39,80.54,80.39,80.5,59327.0,71.9427,72.0769,71.9427,72.0411,59327.0
2017-06-13 11:15:00,80.49,80.5,80.4,80.41,21701.0,72.0322,72.0411,71.9516,71.9606,21701.0
2017-06-13 11:20:00,80.41,80.44,80.34,80.34,17448.0,71.9606,71.9874,71.8979,71.8979,17448.0
2017-06-13 11:25:00,80.35,80.38,80.32,80.36,14764.0,71.9069,71.9337,71.88,71.9158,14764.0
2017-06-13 11:30:00,80.37,80.47,80.35,80.46,23719.0,71.9248,72.0143,71.9069,72.0053,23719.0
2017-06-13 11:35:00,80.46,80.58,80.46,80.57,28514.0,72.0053,72.1127,72.0053,72.1038,28514.0
2017-06-13 11:40:00,80.57,80.58,80.5,80.55,41017.0,72.1038,72.1127,72.0411,72.0859,41017.0
2017-06-13 11:45:00,80.56,80.6,80.49,80.5,25707.0,72.0948,72.1306,72.0322,72.0411,25707.0
2017-06-13 11:50:00,80.5,80.56,80.48,80.55,18406.0,72.0411,72.0948,72.0232,72.0859,18406.0
2017-06-13 11:55:00,80.55,80.55,80.5,80.5,15092.0,72.0859,72.0859,72.0411,72.0411,15092.0
2017-06-13 12:00:00,80.51,80.55,80.5,80.51,24274.0,72.0501,72.0859,72.0411,72.0501,24274.0
2017-06-13 12:05:00,80.52,80.54,80.5,80.53,22702.0,72.059,72.0769,72.0411,72.068,22702.0
2017-06-13 12:10:00,80.53,80.56,80.51,80.52,18781.0,72.068,72.0948,72.0501,72.059,18781.0
2017-06-13 12:15:00,80.51,80.57,80.51,80.56,17582.0,72.0501,72.1038,72.0501,72.0948,17582.0
2017-06-13 12:20:00,80.57,80.61,80.55,80.58,21265.0,72.1038,72.1396,72.0859,72.1127,21265.0
2017-06-13 12:25:00,80.57,80.58,80.52,80.55,16884.0,72.1038,72.1127,72.059,72.0859,16884.0
2017-06-13 12:30:00,80.55,80.62,80.55,80.59,16007.0,72.0859,72.1485,72.0859,72.1217,16007.0
2017-06-13 12:35:00,80.58,80.64,80.58,80.61,15217.0,72.1127,72.1664,72.1127,72.1396,15217.0
2017-06-13 12:40:00,80.61,80.62,80.57,80.61,10832.0,72.1396,72.1485,72.1038,72.1396,10832.0
2017-06-13 12:45:00,80.62,80.62,80.6,80.62,12991.0,72.1485,72.1485,72.1306,72.1485,12991.0
2017-06-13 12:50:00,80.63,80.67,80.62,80.66,13264.0,72.1575,72.1933,72.1485,72.1843,13264.0
2017-06-13 12:55:00,80.65,80.72,80.65,80.71,23138.0,72.1754,72.238,72.1754,72.229,23138.0
2017-06-13 13:00:00,80.71,80.71,80.61,80.63,37377.0,72.229,72.229,72.1396,72.1575,37377.0
2017-06-13 13:05:00,80.64,80.66,80.6,80.64,40485.0,72.1664,72.1843,72.1306,72.1664,40485.0
2017-06-13 13:10:00,80.64,80.69,80.63,80.69,44041.0,72.1664,72.2111,72.1575,72.2111,44041.0
2017-06-13 13:15:00,80.68,80.72,80.67,80.68,36689.0,72.2022,72.238,72.1933,72.2022,36689.0
2017-06-13 13:20:00,80.67,80.73,80.65,80.65,26405.0,72.1933,72.2469,72.1754,72.1754,26405.0
2017-06-13 13:25:00,80.65,80.67,80.62,80.66,18221.0,72.1754,72.1933,72.1485,72.1843,18221.0
2017-06-13 13:30:00,80.66,80.67,80.64,80.65,11350.0,72.1843,72.1933,72.1664,72.1754,11350.0
2017-06-13 13:35:00,80.66,80.67,80.65,80.67,11893.0,72.1843,72.1933,72.1754,72.1933,11893.0
2017-06-13 13:40:00,80.67,80.67,80.63,80.65,14599.0,72.1933,72.1933,72.1575,72.1754,14599.0
2017-06-13 13:45:00,80.65,80.65,80.6,80.64,14107.0,72.1754,72.1754,72.1306,72.1664,14107.0
2017-06-13 13:50:00,80.65,80.69,80.64,80.69,18625.0,72.1754,72.2111,72.1664,72.2111,18625.0
2017-06-13 13:55:00,80.69,80.69,80.66,80.67,14555.0,72.2111,72.2111,72.1843,72.1933,14555.0
2017-06-13 14:00:00,80.67,80.7,80.67,80.69,11940.0,72.1933,72.2201,72.1933,72.2111,11940.0
2017-06-13 14:05:00,80.68,80.74,80.67,80.73,25112.0,72.2022,72.2559,72.1933,72.2469,25112.0
2017-06-13 14:10:00,80.72,80.73,80.67,80.69,14763.0,72.238,72.2469,72.1933,72.2111,14763.0
2017-06-13 14:15:00,80.68,80.71,80.66,80.71,22333.0,72.2022,72.229,72.1843,72.229,22333.0
2017-06-13 14:20:00,80.7,80.73,80.66,80.67,15187.0,72.2201,72.2469,72.1843,72.1933,15187.0
2017-06-13 14:25:00,80.67,80.71,80.66,80.71,13868.0,72.1933,72.229,72.1843,72.229,13868.0
2017-06-13 14:30:00,80.71,80.73,80.64,80.66,21155.0,72.229,72.2469,72.1664,72.1843,21155.0
2017-06-13 14:35:00,80.66,80.71,80.65,80.7,18904.0,72.1843,72.229,72.1754,72.2201,18904.0
2017-06-13 14:40:00,80.7,80.71,80.66,80.7,23678.0,72.2201,72.229,72.1843,72.2201,23678.0
2017-06-13 14:45:00,80.7,80.71,80.64,80.64,18433.0,72.2201,72.229,72.1664,72.1664,18433.0
2017-06-13 14:50:00,80.64,80.65,80.61,80.63,11487.0,72.1664,72.1754,72.1396,72.1575,11487.0
2017-06-13 14:55:00,80.63,80.63,80.57,80.62,57923.0,72.1575,72.1575,72.1038,72.1485,57923.0
2017-06-13 15:00:00,80.61,80.65,80.59,80.64,28056.0,72.1396,72.1754,72.1217,72.1664,28056.0
2017-06-13 15:05:00,80.64,80.64,80.56,80.57,15798.0,72.1664,72.1664,72.0948,72.1038,15798.0
2017-06-13 15:10:00,80.57,80.58,80.54,80.55,10481.0,72.1038,72.1127,72.0769,72.0859,10481.0
2017-06-13 15:15:00,80.55,80.59,80.53,80.56,81966.0,72.0859,72.1217,72.068,72.0948,81966.0
2017-06-13 15:20:00,80.57,80.63,80.57,80.63,19303.0,72.1038,72.1575,72.1038,72.1575,19303.0
2017-06-13 15:25:00,80.62,80.66,80.57,80.65,47853.0,72.1485,72.1843,72.1038,72.1754,47853.0
2017-06-13 15:30:00,80.65,80.7,80.63,80.7,36201.0,72.1754,72.2201,72.1575,72.2201,36201.0
2017-06-13 15:35:00,80.7,80.7,80.62,80.62,27415.0,72.2201,72.2201,72.1485,72.1485,27415.0
2017-06-13 15:40:00,80.63,80.66,80.62,80.64,37076.0,72.1575,72.1843,72.1485,72.1664,37076.0
2017-06-13 15:45:00,80.65,80.66,80.61,80.62,46591.0,72.1754,72.1843,72.1396,72.1485,46591.0
2017-06-13 15:50:00,80.63,80.64,80.56,80.56,72276.0,72.1575,72.1664,72.0948,72.0948,72276.0
2017-06-13 15:55:00,80.56,80.61,80.5,80.61,125865.0,72.0948,72.1396,72.0411,72.1396,125865.0
2017-06-14 09:30:00,80.11,80.19,79.88,79.9,88816.0,71.6921,71.7637,71.4863,71.5042,88816.0
2017-06-14 09:35:00,79.89,79.92,79.62,79.68,100740.0,71.4952,71.5221,71.2536,71.3073,100740.0
2017-06-14 09:40:00,79.69,79.9,79.69,79.86,33820.0,71.3162,71.5042,71.3162,71.4684,33820.0
2017-06-14 09:45:00,79.87,80.0,79.86,79.95,44965.0,71.4773,71.5937,71.4684,71.5489,44965.0
2017-06-14 09:50:00,79.94,80.04,79.89,80.02,58223.0,71.54,71.6295,71.4952,71.6116,58223.0
2017-06-14 09:55:00,80.02,80.05,79.97,79.98,26401.0,71.6116,71.6384,71.5668,71.5758,26401.0
2017-06-14 10:00:00,79.99,80.05,79.91,79.93,52736.0,71.5847,71.6384,71.5131,71.531,52736.0
2017-06-14 10:05:00,79.94,79.99,79.88,79.95,33959.0,71.54,71.5847,71.4863,71.5489,33959.0
2017-06-14 10:10:00,79.96,80.12,79.91,80.12,43514.0,71.5579,71.701,71.5131,71.701,43514.0
2017-06-14 10:15:00,80.1,80.34,80.08,80.2,71222.0,71.6831,71.8979,71.6652,71.7726,71222.0
2017-06-14 10:20:00,80.2,80.3,80.16,80.17,31452.0,71.7726,71.8621,71.7368,71.7458,31452.0
2017-06-14 10:25:00,80.16,80.17,80.08,80.09,24752.0,71.7368,71.7458,71.6652,71.6742,24752.0
2017-06-14 10:30:00,80.1,80.14,80.06,80.06,48859.0,71.6831,71.7189,71.6473,71.6473,48859.0
2017-06-14 10:35:00,80.07,80.09,80.0,80.05,20473.0,71.6563,71.6742,71.5937,71.6384,20473.0
2017-06-14 10:40:00,80.05,80.06,79.94,80.01,29567.0,71.6384,71.6473,71.54,71.6026,29567.0
2017-06-14 10:45:00,80.01,80.01,79.91,79.95,80376.0,71.6026,71.6026,71.5131,71.5489,80376.0
2017-06-14 10:50:00,79.95,80.03,79.92,79.92,58312.0,71.5489,71.6205,71.5221,71.5221,58312.0
2017-06-14 10:55:00,79.92,79.95,79.83,79.92,62379.0,71.5221,71.5489,71.4415,71.5221,62379.0
2017-06-14 11:00:00,79.92,79.95,79.88,79.9,29510.0,71.5221,71.5489,71.4863,71.5042,29510.0
2017-06-14 11:05:00,79.89,79.98,79.83,79.98,47352.0,71.4952,71.5758,71.4415,71.5758,47352.0
2017-06-14 11:10:00,79.98,79.99,79.91,79.94,42603.0,71.5758,71.5847,71.5131,71.54,42603.0
2017-06-14 11:15:00,79.94,80.02,79.93,79.98,32805.0,71.54,71.6116,71.531,71.5758,32805.0
2017-06-14 11:20:00,79.98,80.07,79.97,80.07,21656.0,71.5758,71.6563,71.5668,71.6563,21656.0
2017-06-14 11:25:00,80.07,80.09,80.03,80.08,23202.0,71.6563,71.6742,71.6205,71.6652,23202.0
2017-06-14 11:30:00,80.08,80.12,80.03,80.09,57387.0,71.6652,71.701,71.6205,71.6742,57387.0
2017-06-14 11:35:00,80.09,80.13,80.05,80.06,25133.0,71.6742,71.71,71.6384,71.6473,25133.0
2017-06-14 11:40:00,80.05,80.09,79.96,79.96,29587.0,71.6384,71.6742,71.5579,71.5579,29587.0
2017-06-14 11:45:00,79.96,80.02,79.91,79.99,33437.0,71.5579,71.6116,71.5131,71.5847,33437.0
2017-06-14 11:50:00,79.99,80.0,79.92,79.92,18412.0,71.5847,71.5937,71.5221,71.5221,18412.0
2017-06-14 11:55:00,79.93,80.02,79.91,80.0,59249.0,71.531,71.6116,71.5131,71.5937,59249.0
2017-06-14 12:00:00,80.0,80.0,79.94,79.95,34100.0,71.5937,71.5937,71.54,71.5489,34100.0
2017-06-14 12:05:00,79.95,80.0,79.86,79.86,66659.0,71.5489,71.5937,71.4684,71.4684,66659.0
2017-06-14 12:10:00,79.87,79.88,79.84,79.88,24927.0,71.4773,71.4863,71.4505,71.4863,24927.0
2017-06-14 12:15:00,79.88,79.88,79.83,79.84,30078.0,71.4863,71.4863,71.4415,71.4505,30078.0
2017-06-14 12:20:00,79.85,79.9,79.85,79.86,13313.0,71.4594,71.5042,71.4594,71.4684,13313.0
2017-06-14 12:25:00,79.87,79.94,79.86,79.94,22502.0,71.4773,71.54,71.4684,71.54,22502.0
2017-06-14 12:30:00,79.94,79.99,79.93,79.95,15384.0,71.54,71.5847,71.531,71.5489,15384.0
2017-06-14 12:35:00,79.95,79.99,79.93,79.98,18619.0,71.5489,71.5847,71.531,71.5758,18619.0
2017-06-14 12:40:00,79.99,80.04,79.98,80.0,35075.0,71.5847,71.6295,71.5758,71.5937,35075.0
2017-06-14 12:45:00,80.0,80.01,79.97,79.98,24263.0,71.5937,71.6026,71.5668,71.5758,24263.0
2017-06-14 12:50:00,79.97,79.98,79.91,79.92,20163.0,71.5668,71.5758,71.5131,71.5221,20163.0
2017-06-14 12:55:00,79.93,79.93,79.88,79.92,26652.0,71.531,71.531,71.4863,71.5221,26652.0
2017-06-14 13:00:00,79.91,79.99,79.91,79.97,28500.0,71.5131,71.5847,71.5131,71.5668,28500.0
2017-06-14 13:05:00,79.97,80.02,79.96,80.0,45201.0,71.5668,71.6116,71.5579,71.5937,45201.0
2017-06-14 13:10:00,80.0,80.05,79.96,79.97,14117.0,71.5937,71.6384,71.5579,71.5668,14117.0
2017-06-14 13:15:00,79.98,80.01,79.97,79.98,16750.0,71.5758,71.6026,71.5668,71.5758,16750.0
2017-06-14 13:20:00,79.98,80.1,79.98,80.09,36389.0,71.5758,71.6831,71.5758,71.6742,36389.0
2017-06-14 13:25:00,80.09,80.2,80.08,80.2,37795.0,71.6742,71.7726,71.6652,71.7726,37795.0
2017-06-14 13:30:00,80.2,80.29,80.16,80.24,43195.0,71.7726,71.8532,71.7368,71.8084,43195.0
2017-06-14 13:35:00,80.23,80.24,80.16,80.2,47758.0,71.7995,71.8084,71.7368,71.7726,47758.0
2017-06-14 13:40:00,80.2,80.22,80.14,80.15,41508.0,71.7726,71.7905,71.7189,71.7279,41508.0
2017-06-14 13:45:00,80.16,80.2,80.15,80.17,23554.0,71.7368,71.7726,71.7279,71.7458,23554.0
2017-06-14 13:50:00,80.17,80.21,80.13,80.17,26844.0,71.7458,71.7816,71.71,71.7458,26844.0
2017-06-14 13:55:00,80.17,80.24,80.15,80.16,21322.0,71.7458,71.8084,71.7279,71.7368,21322.0
2017-06-14 14:00:00,80.18,80.26,80.16,80.22,25712.0,71.7547,71.8263,71.7368,71.7905,25712.0
2017-06-14 14:05:00,80.22,80.42,80.21,80.32,25706.0,71.7905,71.9695,71.7816,71.88,25706.0
2017-06-14 14:10:00,80.32,80.42,80.27,80.37,50553.0,71.88,71.9695,71.8353,71.9248,50553.0
2017-06-14 14:15:00,80.37,80.39,80.29,80.33,43572.0,71.9248,71.9427,71.8532,71.889,43572.0
2017-06-14 14:20:00,80.33,80.41,80.29,80.36,26662.0,71.889,71.9606,71.8532,71.9158,26662.0
2017-06-14 14:25:00,80.36,80.53,80.34,80.51,26303.0,71.9158,72.068,71.8979,72.0501,26303.0
2017-06-14 14:30:00,80.5,80.66,80.4,80.64,51688.0,72.0411,72.1843,71.9516,72.1664,51688.0
2017-06-14 14:35:00,80.64,80.68,80.5,80.56,58337.0,72.1664,72.2022,72.0411,72.0948,58337.0
2017-06-14 14:40:00,80.56,80.59,80.34,80.34,76457.0,72.0948,72.1217,71.8979,71.8979,76457.0
2017-06-14 14:45:00,80.36,80.41,80.29,80.4,82920.0,71.9158,71.9606,71.8532,71.9516,82920.0
2017-06-14 14:50:00,80.38,80.45,80.33,80.42,30098.0,71.9337,71.9964,71.889,71.9695,30098.0
2017-06-14 14:55:00,80.42,80.46,80.36,80.4,36003.0,71.9695,72.0053,71.9158,71.9516,36003.0
2017-06-14 15:00:00,80.39,80.44,80.32,80.44,35826.0,71.9427,71.9874,71.88,71.9874,35826.0
2017-06-14 15:05:00,80.44,80.55,80.43,80.51,49936.0,71.9874,72.0859,71.9785,72.0501,49936.0
2017-06-14 15:10:00,80.51,80.63,80.47,80.61,65844.0,72.0501,72.1575,72.0143,72.1396,65844.0
2017-06-14 15:15:00,80.61,80.73,80.6,80.73,55740.0,72.1396,72.2469,72.1306,72.2469,55740.0
2017-06-14 15:20:00,80.72,80.73,80.66,80.7,41846.0,72.238,72.2469,72.1843,72.2201,41846.0
2017-06-14 15:25:00,80.69,80.71,80.64,80.68,38662.0,72.2111,72.229,72.1664,72.2022,38662.0
2017-06-14 15:30:00,80.67,80.7,80.6,80.7,42636.0,72.1933,72.2201,72.1306,72.2201,42636.0
2017-06-14 15:35:00,80.71,80.89,80.69,80.89,93613.0,72.229,72.3901,72.2111,72.3901,93613.0
2017-06-14 15:40:00,80.89,80.9,80.73,80.75,98057.0,72.3901,72.3991,72.2469,72.2648,98057.0
2017-06-14 15:45:00,80.74,80.83,80.73,80.83,75275.0,72.2559,72.3364,72.2469,72.3364,75275.0
2017-06-14 15:50:00,80.82,80.92,80.77,80.9,89872.0,72.3275,72.417,72.2827,72.3991,89872.0
2017-06-14 15:55:00,80.9,80.9,80.85,80.87,159010.0,72.3991,72.3991,72.3543,72.3722,159010.0
2017-06-15 09:30:00,80.38,80.76,80.29,80.69,60466.0,71.9337,72.2738,71.8532,72.2111,60466.0
2017-06-15 09:35:00,80.7,80.87,80.63,80.87,33876.0,72.2201,72.3722,72.1575,72.3722,33876.0
2017-06-15 09:40:00,80.87,81.05,80.86,80.88,47475.0,72.3722,72.5333,72.3633,72.3812,47475.0
2017-06-15 09:45:00,80.88,81.03,80.84,80.95,30992.0,72.3812,72.5154,72.3454,72.4438,30992.0
2017-06-15 09:50:00,80.96,81.01,80.87,81.01,25626.0,72.4528,72.4975,72.3722,72.4975,25626.0
2017-06-15 09:55:00,81.02,81.15,80.98,81.1,61258.0,72.5065,72.6228,72.4707,72.5781,61258.0
2017-06-15 10:00:00,81.1,81.24,81.06,81.08,65148.0,72.5781,72.7034,72.5423,72.5602,65148.0
2017-06-15 10:05:00,81.08,81.08,80.97,81.01,22539.0,72.5602,72.5602,72.4617,72.4975,22539.0
2017-06-15 10:10:00,81.02,81.04,80.92,80.97,18287.0,72.5065,72.5244,72.417,72.4617,18287.0
2017-06-15 10:15:00,80.98,80.98,80.77,80.83,47828.0,72.4707,72.4707,72.2827,72.3364,47828.0
2017-06-15 10:20:00,80.83,80.83,80.64,80.67,42350.0,72.3364,72.3364,72.1664,72.1933,42350.0
2017-06-15 10:25:00,80.69,80.7,80.62,80.69,32057.0,72.2111,72.2201,72.1485,72.2111,32057.0
2017-06-15 10:30:00,80.69,80.7,80.58,80.6,28999.0,72.2111,72.2201,72.1127,72.1306,28999.0
2017-06-15 10:35:00,80.61,80.65,80.57,80.63,24853.0,72.1396,72.1754,72.1038,72.1575,24853.0
2017-06-15 10:40:00,80.62,80.62,80.46,80.47,24742.0,72.1485,72.1485,72.0053,72.0143,24742.0
2017-06-15 10:45:00,80.47,80.49,80.37,80.38,31392.0,72.0143,72.0322,71.9248,71.9337,31392.0
2017-06-15 10:50:00,80.39,80.39,80.23,80.26,54699.0,71.9427,71.9427,71.7995,71.8263,54699.0
2017-06-15 10:55:00,80.28,80.49,80.26,80.45,28101.0,71.8442,72.0322,71.8263,71.9964,28101.0
2017-06-15 11:00:00,80.45,80.58,80.42,80.58,45656.0,71.9964,72.1127,71.9695,72.1127,45656.0
2017-06-15 11:05:00,80.59,80.59,80.41,80.42,20721.0,72.1217,72.1217,71.9606,71.9695,20721.0
2017-06-15 11:10:00,80.42,80.48,80.39,80.43,29920.0,71.9695,72.0232,71.9427,71.9785,29920.0
2017-06-15 11:15:00,80.43,80.45,80.37,80.4,21856.0,71.9785,71.9964,71.9248,71.9516,21856.0
2017-06-15 11:20:00,80.4,80.49,80.39,80.42,61992.0,71.9516,72.0322,71.9427,71.9695,61992.0
2017-06-15 11:25:00,80.42,80.49,80.39,80.49,46080.0,71.9695,72.0322,71.9427,72.0322,46080.0
2017-06-15 11:30:00,80.49,80.52,80.47,80.5,30768.0,72.0322,72.059,72.0143,72.0411,30768.0
2017-06-15 11:35:00,80.5,80.5,80.43,80.44,23694.0,72.0411,72.0411,71.9785,71.9874,23694.0
2017-06-15 11:40:00,80.45,80.55,80.45,80.53,29351.0,71.9964,72.0859,71.9964,72.068,29351.0
2017-06-15 11:45:00,80.54,80.6,80.53,80.59,15014.0,72.0769,72.1306,72.068,72.1217,15014.0
2017-06-15 11:50:00,80.59,80.63,80.56,80.58,21156.0,72.1217,72.1575,72.0948,72.1127,21156.0
2017-06-15 11:55:00,80.58,80.59,80.53,80.53,19150.0,72.1127,72.1217,72.068,72.068,19150.0
2017-06-15 12:00:00,80.53,80.58,80.53,80.57,14637.0,72.068,72.1127,72.068,72.1038,14637.0
2017-06-15 12:05:00,80.57,80.58,80.49,80.49,12235.0,72.1038,72.1127,72.0322,72.0322,12235.0
2017-06-15 12:10:00,80.49,80.5,80.45,80.5,14381.0,72.0322,72.0411,71.9964,72.0411,14381.0
2017-06-15 12:15:00,80.49,80.51,80.41,80.43,12530.0,72.0322,72.0501,71.9606,71.9785,12530.0
2017-06-15 12:20:00,80.42,80.42,80.39,80.4,11985.0,71.9695,71.9695,71.9427,71.9516,11985.0
2017-06-15 12:25:00,80.4,80.41,80.36,80.38,17150.0,71.9516,71.9606,71.9158,71.9337,17150.0
2017-06-15 12:30:00,80.38,80.46,80.38,80.44,20162.0,71.9337,72.0053,71.9337,71.9874,20162.0
2017-06-15 12:35:00,80.43,80.45,80.4,80.42,12917.0,71.9785,71.9964,71.9516,71.9695,12917.0
2017-06-15 12:40:00,80.42,80.51,80.41,80.51,19150.0,71.9695,72.0501,71.9606,72.0501,19150.0
2017-06-15 12:45:00,80.51,80.53,80.48,80.49,12776.0,72.0501,72.068,72.0232,72.0322,12776.0
2017-06-15 12:50:00,80.49,80.56,80.48,80.56,23831.0,72.0322,72.0948,72.0232,72.0948,23831.0
2017-06-15 12:55:00,80.56,80.57,80.53,80.53,14266.0,72.0948,72.1038,72.068,72.068,14266.0
2017-06-15 13:00:00,80.53,80.53,80.45,80.45,36981.0,72.068,72.068,71.9964,71.9964,36981.0
2017-06-15 13:05:00,80.45,80.46,80.41,80.41,31629.0,71.9964,72.0053,71.9606,71.9606,31629.0
2017-06-15 13:10:00,80.41,80.49,80.41,80.49,18088.0,71.9606,72.0322,71.9606,72.0322,18088.0
2017-06-15 13:15:00,80.48,80.48,80.4,80.4,10749.0,72.0232,72.0232,71.9516,71.9516,10749.0
2017-06-15 13:20:00,80.4,80.43,80.39,80.42,18158.0,71.9516,71.9785,71.9427,71.9695,18158.0
2017-06-15 13:25:00,80.42,80.43,80.39,80.42,10216.0,71.9695,71.9785,71.9427,71.9695,10216.0
2017-06-15 13:30:00,80.42,80.46,80.42,80.46,18971.0,71.9695,72.0053,71.9695,72.0053,18971.0
2017-06-15 13:35:00,80.47,80.51,80.47,80.5,13607.0,72.0143,72.0501,72.0143,72.0411,13607.0
2017-06-15 13:40:00,80.51,80.51,80.43,80.44,10647.0,72.0501,72.0501,71.9785,71.9874,10647.0
2017-06-15 13:45:00,80.44,80.45,80.42,80.43,11053.0,71.9874,71.9964,71.9695,71.9785,11053.0
2017-06-15 13:50:00,80.43,80.44,80.4,80.44,10799.0,71.9785,71.9874,71.9516,71.9874,10799.0
2017-06-15 13:55:00,80.44,80.48,80.4,80.45,25847.0,71.9874,72.0232,71.9516,71.9964,25847.0
2017-06-15 14:00:00,80.45,80.46,80.39,80.42,37973.0,71.9964,72.0053,71.9427,71.9695,37973.0
2017-06-15 14:05:00,80.42,80.49,80.4,80.49,12818.0,71.9695,72.0322,71.9516,72.0322,12818.0
2017-06-15 14:10:00,80.5,80.5,80.45,80.47,13105.0,72.0411,72.0411,71.9964,72.0143,13105.0
2017-06-15 14:15:00,80.46,80.47,80.4,80.42,19792.0,72.0053,72.0143,71.9516,71.9695,19792.0
2017-06-15 14:20:00,80.43,80.51,80.43,80.51,24465.0,71.9785,72.0501,71.9785,72.0501,24465.0
2017-06-15 14:25:00,80.5,80.54,80.49,80.5,36189.0,72.0411,72.0769,72.0322,72.0411,36189.0
2017-06-15 14:30:00,80.5,80.52,80.48,80.48,12252.0,72.0411,72.059,72.0232,72.0232,12252.0
2017-06-15 14:35:00,80.49,80.53,80.49,80.52,25966.0,72.0322,72.068,72.0322,72.059,25966.0
2017-06-15 14:40:00,80.54,80.55,80.51,80.54,9245.0,72.0769,72.0859,72.0501,72.0769,9245.0
2017-06-15 14:45:00,80.55,80.61,80.54,80.6,25286.0,72.0859,72.1396,72.0769,72.1306,25286.0
2017-06-15 14:50:00,80.59,80.65,80.58,80.63,29942.0,72.1217,72.1754,72.1127,72.1575,29942.0
2017-06-15 14:55:00,80.62,80.63,80.59,80.61,21136.0,72.1485,72.1575,72.1217,72.1396,21136.0
2017-06-15 15:00:00,80.61,80.64,80.6,80.62,25394.0,72.1396,72.1664,72.1306,72.1485,25394.0
2017-06-15 15:05:00,80.62,80.69,80.59,80.69,15948.0,72.1485,72.2111,72.1217,72.2111,15948.0
2017-06-15 15:10:00,80.68,80.7,80.66,80.7,14434.0,72.2022,72.2201,72.1843,72.2201,14434.0
2017-06-15 15:15:00,80.69,80.75,80.69,80.73,43969.0,72.2111,72.2648,72.2111,72.2469,43969.0
2017-06-15 15:20:00,80.73,80.75,80.72,80.73,29265.0,72.2469,72.2648,72.238,72.2469,29265.0
2017-06-15 15:25:00,80.73,80.77,80.71,80.76,46236.0,72.2469,72.2827,72.229,72.2738,46236.0
2017-06-15 15:30:00,80.75,80.81,80.74,80.79,43875.0,72.2648,72.3185,72.2559,72.3006,43875.0
2017-06-15 15:35:00,80.79,80.8,80.74,80.74,56498.0,72.3006,72.3096,72.2559,72.2559,56498.0
2017-06-15 15:40:00,80.74,80.75,80.68,80.73,45134.0,72.2559,72.2648,72.2022,72.2469,45134.0
2017-06-15 15:45:00,80.73,80.78,80.72,80.75,62079.0,72.2469,72.2917,72.238,72.2648,62079.0
2017-06-15 15:50:00,80.75,80.76,80.64,80.64,68903.0,72.2648,72.2738,72.1664,72.1664,68903.0
2017-06-15 15:55:00,80.64,80.73,80.61,80.71,133689.0,72.1664,72.2469,72.1396,72.229,133689.0
2017-06-16 09:30:00,80.86,80.96,80.79,80.83,1063262.0,72.3633,72.4528,72.3006,72.3364,1063262.0
2017-06-16 09:35:00,80.88,81.03,80.77,81.0,21268.0,72.3812,72.5154,72.2827,72.4886,21268.0
2017-06-16 09:40:00,81.01,81.01,80.8,80.87,38260.0,72.4975,72.4975,72.3096,72.3722,38260.0
2017-06-16 09:45:00,80.86,80.91,80.79,80.91,25237.0,72.3633,72.408,72.3006,72.408,25237.0
2017-06-16 09:50:00,80.92,81.15,80.88,81.08,62628.0,72.417,72.6228,72.3812,72.5602,62628.0
2017-06-16 09:55:00,81.07,81.09,80.85,80.96,31806.0,72.5512,72.5691,72.3543,72.4528,31806.0
2017-06-16 10:00:00,80.95,80.98,80.84,80.91,26726.0,72.4438,72.4707,72.3454,72.408,26726.0
2017-06-16 10:05:00,80.9,80.99,80.89,80.98,24367.0,72.3991,72.4796,72.3901,72.4707,24367.0
2017-06-16 10:10:00,80.99,81.05,80.96,81.03,21178.0,72.4796,72.5333,72.4528,72.5154,21178.0
2017-06-16 10:15:00,81.03,81.13,81.03,81.1,18782.0,72.5154,72.6049,72.5154,72.5781,18782.0
2017-06-16 10:20:00,81.09,81.09,80.97,80.98,18812.0,72.5691,72.5691,72.4617,72.4707,18812.0
2017-06-16 10:25:00,80.98,81.0,80.93,80.95,18824.0,72.4707,72.4886,72.4259,72.4438,18824.0
2017-06-16 10:30:00,80.94,81.01,80.93,81.01,21407.0,72.4349,72.4975,72.4259,72.4975,21407.0
2017-06-16 10:35:00,81.01,81.19,81.01,81.17,38236.0,72.4975,72.6586,72.4975,72.6407,38236.0
2017-06-16 10:40:00,81.18,81.24,81.18,81.21,26095.0,72.6497,72.7034,72.6497,72.6765,26095.0
2017-06-16 10:45:00,81.21,81.25,81.17,81.2,20793.0,72.6765,72.7123,72.6407,72.6676,20793.0
2017-06-16 10:50:00,81.2,81.2,81.1,81.12,28123.0,72.6676,72.6676,72.5781,72.596,28123.0
2017-06-16 10:55:00,81.13,81.25,81.11,81.24,24533.0,72.6049,72.7123,72.587,72.7034,24533.0
2017-06-16 11:00:00,81.25,81.26,81.15,81.17,24437.0,72.7123,72.7213,72.6228,72.6407,24437.0
2017-06-16 11:05:00,81.16,81.22,81.15,81.16,14588.0,72.6318,72.6855,72.6228,72.6318,14588.0
2017-06-16 11:10:00,81.17,81.22,81.14,81.21,16310.0,72.6407,72.6855,72.6139,72.6765,16310.0
2017-06-16 11:15:00,81.2,81.27,81.18,81.26,19158.0,72.6676,72.7302,72.6497,72.7213,19158.0
2017-06-16 11:20:00,81.26,81.26,81.21,81.24,16982.0,72.7213,72.7213,72.6765,72.7034,16982.0
2017-06-16 11:25:00,81.24,81.3,81.23,81.24,34351.0,72.7034,72.7571,72.6944,72.7034,34351.0
2017-06-16 11:30:00,81.25,81.35,81.22,81.35,22480.0,72.7123,72.8018,72.6855,72.8018,22480.0
2017-06-16 11:35:00,81.35,81.36,81.31,81.35,19294.0,72.8018,72.8107,72.766,72.8018,19294.0
2017-06-16 11:40:00,81.35,81.45,81.35,81.43,26636.0,72.8018,72.8913,72.8018,72.8734,26636.0
2017-06-16 11:45:00,81.44,81.45,81.42,81.43,16317.0,72.8823,72.8913,72.8644,72.8734,16317.0
2017-06-16 11:50:00,81.42,81.46,81.37,81.37,26971.0,72.8644,72.9002,72.8197,72.8197,26971.0
2017-06-16 11:55:00,81.36,81.47,81.35,81.47,18052.0,72.8107,72.9092,72.8018,72.9092,18052.0
2017-06-16 12:00:00,81.47,81.48,81.4,81.4,43051.0,72.9092,72.9181,72.8465,72.8465,43051.0
2017-06-16 12:05:00,81.4,81.43,81.34,81.34,28795.0,72.8465,72.8734,72.7928,72.7928,28795.0
2017-06-16 12:10:00,81.35,81.36,81.3,81.31,13423.0,72.8018,72.8107,72.7571,72.766,13423.0
2017-06-16 12:15:00,81.31,81.33,81.3,81.31,15036.0,72.766,72.7839,72.7571,72.766,15036.0
2017-06-16 12:20:00,81.32,81.32,81.25,81.25,17785.0,72.7749,72.7749,72.7123,72.7123,17785.0
2017-06-16 12:25:00,81.25,81.25,81.2,81.2,29521.0,72.7123,72.7123,72.6676,72.6676,29521.0
2017-06-16 12:30:00,81.2,81.24,81.18,81.24,18247.0,72.6676,72.7034,72.6497,72.7034,18247.0
2017-06-16 12:35:00,81.25,81.28,81.23,81.27,23195.0,72.7123,72.7392,72.6944,72.7302,23195.0
2017-06-16 12:40:00,81.26,81.28,81.24,81.28,19340.0,72.7213,72.7392,72.7034,72.7392,19340.0
2017-06-16 12:45:00,81.27,81.28,81.25,81.25,16246.0,72.7302,72.7392,72.7123,72.7123,16246.0
2017-06-16 12:50:00,81.26,81.29,81.21,81.21,48129.0,72.7213,72.7481,72.6765,72.6765,48129.0
2017-06-16 12:55:00,81.2,81.24,81.2,81.23,14741.0,72.6676,72.7034,72.6676,72.6944,14741.0
2017-06-16 13:00:00,81.24,81.28,81.23,81.28,19699.0,72.7034,72.7392,72.6944,72.7392,19699.0
2017-06-16 13:05:00,81.29,81.31,81.29,81.31,11892.0,72.7481,72.766,72.7481,72.766,11892.0
2017-06-16 13:10:00,81.31,81.33,81.3,81.31,25731.0,72.766,72.7839,72.7571,72.766,25731.0
2017-06-16 13:15:00,81.3,81.31,81.22,81.25,15726.0,72.7571,72.766,72.6855,72.7123,15726.0
2017-06-16 13:20:00,81.26,81.29,81.25,81.28,25674.0,72.7213,72.7481,72.7123,72.7392,25674.0
2017-06-16 13:25:00,81.28,81.29,81.26,81.28,18666.0,72.7392,72.7481,72.7213,72.7392,18666.0
2017-06-16 13:30:00,81.29,81.29,81.05,81.1,160618.0,72.7481,72.7481,72.5333,72.5781,160618.0
2017-06-16 13:35:00,81.09,81.12,81.07,81.12,18915.0,72.5691,72.596,72.5512,72.596,18915.0
2017-06-16 13:40:00,81.13,81.17,81.11,81.16,12843.0,72.6049,72.6407,72.587,72.6318,12843.0
2017-06-16 13:45:00,81.17,81.17,81.09,81.1,26893.0,72.6407,72.6407,72.5691,72.5781,26893.0
2017-06-16 13:50:00,81.11,81.14,81.1,81.11,25948.0,72.587,72.6139,72.5781,72.587,25948.0
2017-06-16 13:55:00,81.11,81.15,81.09,81.12,51052.0,72.587,72.6228,72.5691,72.596,51052.0
2017-06-16 14:00:00,81.12,81.12,81.07,81.09,40602.0,72.596,72.596,72.5512,72.5691,40602.0
2017-06-16 14:05:00,81.09,81.12,81.08,81.09,44019.0,72.5691,72.596,72.5602,72.5691,44019.0
2017-06-16 14:10:00,81.09,81.09,81.03,81.06,19577.0,72.5691,72.5691,72.5154,72.5423,19577.0
2017-06-16 14:15:00,81.07,81.11,81.05,81.07,53271.0,72.5512,72.587,72.5333,72.5512,53271.0
2017-06-16 14:20:00,81.07,81.18,81.07,81.17,34142.0,72.5512,72.6497,72.5512,72.6407,34142.0
2017-06-16 14:25:00,81.17,81.21,81.17,81.19,26837.0,72.6407,72.6765,72.6407,72.6586,26837.0
2017-06-16 14:30:00,81.19,81.22,81.17,81.22,20408.0,72.6586,72.6855,72.6407,72.6855,20408.0
2017-06-16 14:35:00,81.23,81.29,81.22,81.28,59844.0,72.6944,72.7481,72.6855,72.7392,59844.0
2017-06-16 14:40:00,81.28,81.3,81.25,81.28,32927.0,72.7392,72.7571,72.7123,72.7392,32927.0
2017-06-16 14:45:00,81.27,81.29,81.27,81.29,26665.0,72.7302,72.7481,72.7302,72.7481,26665.0
2017-06-16 14:50:00,81.29,81.34,81.27,81.3,74608.0,72.7481,72.7928,72.7302,72.7571,74608.0
2017-06-16 14:55:00,81.3,81.31,81.26,81.27,38723.0,72.7571,72.766,72.7213,72.7302,38723.0
2017-06-16 15:00:00,81.27,81.32,81.26,81.29,50320.0,72.7302,72.7749,72.7213,72.7481,50320.0
2017-06-16 15:05:00,81.29,81.3,81.24,81.24,31271.0,72.7481,72.7571,72.7034,72.7034,31271.0
2017-06-16 15:10:00,81.25,81.29,81.22,81.29,46424.0,72.7123,72.7481,72.6855,72.7481,46424.0
2017-06-16 15:15:00,81.29,81.32,81.28,81.31,33098.0,72.7481,72.7749,72.7392,72.766,33098.0
2017-06-16 15:20:00,81.31,81.32,81.3,81.31,36991.0,72.766,72.7749,72.7571,72.766,36991.0
2017-06-16 15:25:00,81.31,81.33,81.28,81.31,42662.0,72.766,72.7839,72.7392,72.766,42662.0
2017-06-16 15:30:00,81.3,81.31,81.26,81.28,62276.0,72.7571,72.766,72.7213,72.7392,62276.0
2017-06-16 15:35:00,81.29,81.33,81.26,81.3,56571.0,72.7481,72.7839,72.7213,72.7571,56571.0
2017-06-16 15:40:00,81.3,81.33,81.3,81.33,66957.0,72.7571,72.7839,72.7571,72.7839,66957.0
2017-06-16 15:45:00,81.33,81.39,81.33,81.37,114654.0,72.7839,72.8376,72.7839,72.8197,114654.0
2017-06-16 15:50:00,81.37,81.39,81.35,81.38,99562.0,72.8197,72.8376,72.8018,72.8286,99562.0
2017-06-16 15:55:00,81.38,81.45,81.38,81.44,198393.0,72.8286,72.8913,72.8286,72.8823,198393.0
2017-06-19 09:30:00,81.56,81.67,81.45,81.5,88847.0,72.9897,73.0882,72.8913,72.936,88847.0
2017-06-19 09:35:00,81.5,81.59,81.47,81.49,48606.0,72.936,73.0166,72.9092,72.9271,48606.0
2017-06-19 09:40:00,81.5,81.58,81.46,81.49,38687.0,72.936,73.0076,72.9002,72.9271,38687.0
2017-06-19 09:45:00,81.48,81.64,81.44,81.58,40376.0,72.9181,73.0613,72.8823,73.0076,40376.0
2017-06-19 09:50:00,81.57,81.59,81.45,81.53,71758.0,72.9987,73.0166,72.8913,72.9629,71758.0
2017-06-19 09:55:00,81.55,81.55,81.48,81.5,37613.0,72.9808,72.9808,72.9181,72.936,37613.0
2017-06-19 10:00:00,81.5,81.58,81.45,81.55,46296.0,72.936,73.0076,72.8913,72.9808,46296.0
2017-06-19 10:05:00,81.55,81.62,81.52,81.59,30874.0,72.9808,73.0434,72.9539,73.0166,30874.0
2017-06-19 10:10:00,81.59,81.64,81.58,81.6,66952.0,73.0166,73.0613,73.0076,73.0255,66952.0
2017-06-19 10:15:00,81.6,81.62,81.51,81.54,50208.0,73.0255,73.0434,72.945,72.9718,50208.0
2017-06-19 10:20:00,81.54,81.72,81.54,81.67,26725.0,72.9718,73.1329,72.9718,73.0882,26725.0
2017-06-19 10:25:00,81.67,81.69,81.6,81.6,37569.0,73.0882,73.1061,73.0255,73.0255,37569.0
2017-06-19 10:30:00,81.6,81.72,81.59,81.63,38967.0,73.0255,73.1329,73.0166,73.0524,38967.0
2017-06-19 10:35:00,81.63,81.67,81.61,81.67,25746.0,73.0524,73.0882,73.0345,73.0882,25746.0
2017-06-19 10:40:00,81.69,81.69,81.53,81.53,40520.0,73.1061,73.1061,72.9629,72.9629,40520.0
2017-06-19 10:45:00,81.54,81.61,81.52,81.61,19104.0,72.9718,73.0345,72.9539,73.0345,19104.0
2017-06-19 10:50:00,81.61,81.68,81.59,81.62,47090.0,73.0345,73.0971,73.0166,73.0434,47090.0
2017-06-19 10:55:00,81.62,81.62,81.54,81.54,28422.0,73.0434,73.0434,72.9718,72.9718,28422.0
2017-06-19 11:00:00,81.54,81.54,81.45,81.48,20697.0,72.9718,72.9718,72.8913,72.9181,20697.0
2017-06-19 11:05:00,81.48,81.54,81.46,81.52,15154.0,72.9181,72.9718,72.9002,72.9539,15154.0
2017-06-19 11:10:00,81.53,81.53,81.44,81.48,19130.0,72.9629,72.9629,72.8823,72.9181,19130.0
2017-06-19 11:15:00,81.47,81.48,81.42,81.42,20621.0,72.9092,72.9181,72.8644,72.8644,20621.0
2017-06-19 11:20:00,81.42,81.42,81.31,81.35,23681.0,72.8644,72.8644,72.766,72.8018,23681.0
2017-06-19 11:25:00,81.36,81.36,81.29,81.33,17798.0,72.8107,72.8107,72.7481,72.7839,17798.0
2017-06-19 11:30:00,81.33,81.44,81.33,81.4,23616.0,72.7839,72.8823,72.7839,72.8465,23616.0
2017-06-19 11:35:00,81.4,81.44,81.33,81.42,18940.0,72.8465,72.8823,72.7839,72.8644,18940.0
2017-06-19 11:40:00,81.43,81.45,81.35,81.35,16312.0,72.8734,72.8913,72.8018,72.8018,16312.0
2017-06-19 11:45:00,81.36,81.42,81.34,81.42,17643.0,72.8107,72.8644,72.7928,72.8644,17643.0
2017-06-19 11:50:00,81.41,81.46,81.4,81.45,16248.0,72.8555,72.9002,72.8465,72.8913,16248.0
2017-06-19 11:55:00,81.45,81.5,81.44,81.48,16027.0,72.8913,72.936,72.8823,72.9181,16027.0
2017-06-19 12:00:00,81.48,81.49,81.47,81.47,40231.0,72.9181,72.9271,72.9092,72.9092,40231.0
2017-06-19 12:05:00,81.47,81.49,81.44,81.47,14433.0,72.9092,72.9271,72.8823,72.9092,14433.0
2017-06-19 12:10:00,81.47,81.48,81.45,81.46,12228.0,72.9092,72.9181,72.8913,72.9002,12228.0
2017-06-19 12:15:00,81.46,81.47,81.43,81.45,20776.0,72.9002,72.9092,72.8734,72.8913,20776.0
2017-06-19 12:20:00,81.44,81.47,81.43,81.45,25056.0,72.8823,72.9092,72.8734,72.8913,25056.0
2017-06-19 12:25:00,81.45,81.46,81.42,81.44,17007.0,72.8913,72.9002,72.8644,72.8823,17007.0
2017-06-19 12:30:00,81.45,81.45,81.4,81.42,14343.0,72.8913,72.8913,72.8465,72.8644,14343.0
2017-06-19 12:35:00,81.42,81.46,81.41,81.46,17685.0,72.8644,72.9002,72.8555,72.9002,17685.0
2017-06-19 12:40:00,81.47,81.49,81.46,81.47,11471.0,72.9092,72.9271,72.9002,72.9092,11471.0
2017-06-19 12:45:00,81.47,81.49,81.43,81.45,23079.0,72.9092,72.9271,72.8734,72.8913,23079.0
2017-06-19 12:50:00,81.45,81.48,81.43,81.47,17354.0,72.8913,72.9181,72.8734,72.9092,17354.0
2017-06-19 12:55:00,81.48,81.52,81.45,81.47,32650.0,72.9181,72.9539,72.8913,72.9092,32650.0
2017-06-19 13:00:00,81.47,81.58,81.46,81.58,39989.0,72.9092,73.0076,72.9002,73.0076,39989.0
2017-06-19 13:05:00,81.59,81.6,81.58,81.59,12675.0,73.0166,73.0255,73.0076,73.0166,12675.0
2017-06-19 13:10:00,81.59,81.63,81.58,81.63,22694.0,73.0166,73.0524,73.0076,73.0524,22694.0
2017-06-19 13:15:00,81.63,81.7,81.62,81.65,22884.0,73.0524,73.115,73.0434,73.0703,22884.0
2017-06-19 13:20:00,81.65,81.68,81.62,81.68,16636.0,73.0703,73.0971,73.0434,73.0971,16636.0
2017-06-19 13:25:00,81.67,81.72,81.67,81.71,39509.0,73.0882,73.1329,73.0882,73.124,39509.0
2017-06-19 13:30:00,81.71,81.76,81.71,81.73,22692.0,73.124,73.1687,73.124,73.1419,22692.0
2017-06-19 13:35:00,81.72,81.75,81.7,81.71,16766.0,73.1329,73.1598,73.115,73.124,16766.0
2017-06-19 13:40:00,81.71,81.72,81.67,81.69,15867.0,73.124,73.1329,73.0882,73.1061,15867.0
2017-06-19 13:45:00,81.68,81.68,81.65,81.67,13329.0,73.0971,73.0971,73.0703,73.0882,13329.0
2017-06-19 13:50:00,81.67,81.71,81.66,81.7,14930.0,73.0882,73.124,73.0792,73.115,14930.0
2017-06-19 13:55:00,81.7,81.71,81.68,81.68,15801.0,73.115,73.124,73.0971,73.0971,15801.0
2017-06-19 14:00:00,81.68,81.69,81.62,81.62,11936.0,73.0971,73.1061,73.0434,73.0434,11936.0
2017-06-19 14:05:00,81.62,81.65,81.61,81.65,20621.0,73.0434,73.0703,73.0345,73.0703,20621.0
2017-06-19 14:10:00,81.66,81.67,81.62,81.63,18671.0,73.0792,73.0882,73.0434,73.0524,18671.0
2017-06-19 14:15:00,81.62,81.67,81.61,81.65,20648.0,73.0434,73.0882,73.0345,73.0703,20648.0
2017-06-19 14:20:00,81.64,81.65,81.57,81.6,35515.0,73.0613,73.0703,72.9987,73.0255,35515.0
2017-06-19 14:25:00,81.6,81.65,81.59,81.65,17382.0,73.0255,73.0703,73.0166,73.0703,17382.0
2017-06-19 14:30:00,81.64,81.71,81.64,81.69,22696.0,73.0613,73.124,73.0613,73.1061,22696.0
2017-06-19 14:35:00,81.69,81.69,81.64,81.65,10161.0,73.1061,73.1061,73.0613,73.0703,10161.0
2017-06-19 14:40:00,81.65,81.73,81.64,81.7,23890.0,73.0703,73.1419,73.0613,73.115,23890.0
2017-06-19 14:45:00,81.7,81.73,81.67,81.67,16673.0,73.115,73.1419,73.0882,73.0882,16673.0
2017-06-19 14:50:00,81.67,81.67,81.64,81.66,18406.0,73.0882,73.0882,73.0613,73.0792,18406.0
2017-06-19 14:55:00,81.67,81.69,81.64,81.69,35630.0,73.0882,73.1061,73.0613,73.1061,35630.0
2017-06-19 15:00:00,81.69,81.76,81.69,81.76,16587.0,73.1061,73.1687,73.1061,73.1687,16587.0
2017-06-19 15:05:00,81.76,81.83,81.76,81.82,67019.0,73.1687,73.2314,73.1687,73.2224,67019.0
2017-06-19 15:10:00,81.82,81.82,81.76,81.81,41296.0,73.2224,73.2224,73.1687,73.2135,41296.0
2017-06-19 15:15:00,81.8,81.87,81.8,81.82,27212.0,73.2045,73.2672,73.2045,73.2224,27212.0
2017-06-19 15:20:00,81.82,81.83,81.78,81.83,42458.0,73.2224,73.2314,73.1866,73.2314,42458.0
2017-06-19 15:25:00,81.83,81.91,81.82,81.86,52744.0,73.2314,73.303,73.2224,73.2582,52744.0
2017-06-19 15:30:00,81.86,81.87,81.82,81.84,49979.0,73.2582,73.2672,73.2224,73.2403,49979.0
2017-06-19 15:35:00,81.85,81.9,81.84,81.86,48116.0,73.2493,73.294,73.2403,73.2582,48116.0
2017-06-19 15:40:00,81.86,81.93,81.83,81.93,90569.0,73.2582,73.3209,73.2314,73.3209,90569.0
2017-06-19 15:45:00,81.93,81.93,81.88,81.92,53241.0,73.3209,73.3209,73.2761,73.3119,53241.0
2017-06-19 15:50:00,81.93,81.94,81.88,81.89,80954.0,73.3209,73.3298,73.2761,73.2851,80954.0
2017-06-19 15:55:00,81.9,81.9,81.78,81.88,146866.0,73.294,73.294,73.1866,73.2761,146866.0
2017-06-20 09:30:00,81.98,82.26,81.8,82.26,130693.0,73.3656,73.6162,73.2045,73.6162,130693.0
2017-06-20 09:35:00,82.25,82.35,82.06,82.3,68188.0,73.6072,73.6967,73.4372,73.652,68188.0
2017-06-20 09:40:00,82.3,82.5,82.24,82.49,65665.0,73.652,73.831,73.5983,73.822,65665.0
2017-06-20 09:45:00,82.48,82.58,82.47,82.57,73321.0,73.8131,73.9025,73.8041,73.8936,73321.0
2017-06-20 09:50:00,82.58,82.66,82.56,82.63,75037.0,73.9025,73.9741,73.8847,73.9473,75037.0
2017-06-20 09:55:00,82.63,82.67,82.53,82.63,57937.0,73.9473,73.9831,73.8578,73.9473,57937.0
2017-06-20 10:00:00,82.63,82.8,82.59,82.79,57208.0,73.9473,74.0994,73.9115,74.0905,57208.0
2017-06-20 10:05:00,82.79,82.79,82.67,82.68,26402.0,74.0905,74.0905,73.9831,73.992,26402.0
2017-06-20 10:10:00,82.67,82.67,82.55,82.58,25984.0,73.9831,73.9831,73.8757,73.9025,25984.0
2017-06-20 10:15:00,82.59,82.64,82.54,82.54,38613.0,73.9115,73.9562,73.8668,73.8668,38613.0
2017-06-20 10:20:00,82.54,82.56,82.4,82.41,55110.0,73.8668,73.8847,73.7415,73.7504,55110.0
2017-06-20 10:25:00,82.42,82.47,82.36,82.37,37194.0,73.7594,73.8041,73.7057,73.7146,37194.0
2017-06-20 10:30:00,82.36,82.42,82.35,82.39,28059.0,73.7057,73.7594,73.6967,73.7325,28059.0
2017-06-20 10:35:00,82.38,82.43,82.35,82.42,29094.0,73.7236,73.7683,73.6967,73.7594,29094.0
2017-06-20 10:40:00,82.43,82.48,82.39,82.46,30063.0,73.7683,73.8131,73.7325,73.7952,30063.0
2017-06-20 10:45:00,82.46,82.49,82.43,82.48,22683.0,73.7952,73.822,73.7683,73.8131,22683.0
2017-06-20 10:50:00,82.48,82.49,82.38,82.39,34146.0,73.8131,73.822,73.7236,73.7325,34146.0
2017-06-20 10:55:00,82.39,82.42,82.35,82.4,32532.0,73.7325,73.7594,73.6967,73.7415,32532.0
2017-06-20 11:00:00,82.41,82.47,82.4,82.45,30305.0,73.7504,73.8041,73.7415,73.7862,30305.0
2017-06-20 11:05:00,82.46,82.53,82.44,82.44,24253.0,73.7952,73.8578,73.7773,73.7773,24253.0
2017-06-20 11:10:00,82.44,82.47,82.43,82.44,21993.0,73.7773,73.8041,73.7683,73.7773,21993.0
2017-06-20 11:15:00,82.43,82.49,82.4,82.49,18722.0,73.7683,73.822,73.7415,73.822,18722.0
2017-06-20 11:20:00,82.49,82.56,82.47,82.56,35091.0,73.822,73.8847,73.8041,73.8847,35091.0
2017-06-20 11:25:00,82.55,82.6,82.53,82.6,28648.0,73.8757,73.9204,73.8578,73.9204,28648.0
2017-06-20 11:30:00,82.59,82.68,82.59,82.68,39149.0,73.9115,73.992,73.9115,73.992,39149.0
2017-06-20 11:35:00,82.69,82.7,82.63,82.63,26366.0,74.001,74.0099,73.9473,73.9473,26366.0
2017-06-20 11:40:00,82.63,82.75,82.62,82.73,37649.0,73.9473,74.0547,73.9383,74.0368,37649.0
2017-06-20 11:45:00,82.74,82.77,82.71,82.73,30936.0,74.0457,74.0726,74.0189,74.0368,30936.0
2017-06-20 11:50:00,82.73,82.76,82.71,82.72,17939.0,74.0368,74.0636,74.0189,74.0278,17939.0
2017-06-20 11:55:00,82.72,82.75,82.72,82.73,21717.0,74.0278,74.0547,74.0278,74.0368,21717.0
2017-06-20 12:00:00,82.73,82.74,82.7,82.72,22541.0,74.0368,74.0457,74.0099,74.0278,22541.0
2017-06-20 12:05:00,82.71,82.72,82.67,82.71,19102.0,74.0189,74.0278,73.9831,74.0189,19102.0
2017-06-20 12:10:00,82.7,82.71,82.68,82.69,12809.0,74.0099,74.0189,73.992,74.001,12809.0
2017-06-20 12:15:00,82.7,82.73,82.69,82.71,24093.0,74.0099,74.0368,74.001,74.0189,24093.0
2017-06-20 12:20:00,82.7,82.71,82.62,82.66,182428.0,74.0099,74.0189,73.9383,73.9741,182428.0
2017-06-20 12:25:00,82.66,82.71,82.65,82.69,32734.0,73.9741,74.0189,73.9652,74.001,32734.0
2017-06-20 12:30:00,82.69,82.71,82.58,82.6,37656.0,74.001,74.0189,73.9025,73.9204,37656.0
2017-06-20 12:35:00,82.6,82.61,82.52,82.52,32097.0,73.9204,73.9294,73.8489,73.8489,32097.0
2017-06-20 12:40:00,82.53,82.56,82.5,82.53,41104.0,73.8578,73.8847,73.831,73.8578,41104.0
2017-06-20 12:45:00,82.53,82.55,82.51,82.55,22908.0,73.8578,73.8757,73.8399,73.8757,22908.0
2017-06-20 12:50:00,82.54,82.56,82.51,82.53,40066.0,73.8668,73.8847,73.8399,73.8578,40066.0
2017-06-20 12:55:00,82.53,82.63,82.5,82.62,60506.0,73.8578,73.9473,73.831,73.9383,60506.0
2017-06-20 13:00:00,82.63,82.63,82.58,82.58,30583.0,73.9473,73.9473,73.9025,73.9025,30583.0
2017-06-20 13:05:00,82.58,82.6,82.56,82.59,25342.0,73.9025,73.9204,73.8847,73.9115,25342.0
2017-06-20 13:10:00,82.59,82.62,82.58,82.61,18263.0,73.9115,73.9383,73.9025,73.9294,18263.0
2017-06-20 13:15:00,82.59,82.62,82.59,82.59,13542.0,73.9115,73.9383,73.9115,73.9115,13542.0
2017-06-20 13:20:00,82.6,82.65,82.59,82.63,18270.0,73.9204,73.9652,73.9115,73.9473,18270.0
2017-06-20 13:25:00,82.63,82.64,82.6,82.6,16482.0,73.9473,73.9562,73.9204,73.9204,16482.0
2017-06-20 13:30:00,82.61,82.64,82.59,82.64,25501.0,73.9294,73.9562,73.9115,73.9562,25501.0
2017-06-20 13:35:00,82.64,82.65,82.61,82.62,23655.0,73.9562,73.9652,73.9294,73.9383,23655.0
2017-06-20 13:40:00,82.63,82.63,82.58,82.63,19764.0,73.9473,73.9473,73.9025,73.9473,19764.0
2017-06-20 13:45:00,82.64,82.65,82.63,82.64,14668.0,73.9562,73.9652,73.9473,73.9562,14668.0
2017-06-20 13:50:00,82.63,82.64,82.62,82.63,11890.0,73.9473,73.9562,73.9383,73.9473,11890.0
2017-06-20 13:55:00,82.63,82.64,82.6,82.63,24044.0,73.9473,73.9562,73.9204,73.9473,24044.0
2017-06-20 14:00:00,82.63,82.68,82.62,82.64,23900.0,73.9473,73.992,73.9383,73.9562,23900.0
2017-06-20 14:05:00,82.64,82.65,82.61,82.61,17712.0,73.9562,73.9652,73.9294,73.9294,17712.0
2017-06-20 14:10:00,82.61,82.62,82.57,82.57,34056.0,73.9294,73.9383,73.8936,73.8936,34056.0
2017-06-20 14:15:00,82.57,82.61,82.56,82.61,23687.0,73.8936,73.9294,73.8847,73.9294,23687.0
2017-06-20 14:20:00,82.61,82.62,82.57,82.57,20328.0,73.9294,73.9383,73.8936,73.8936,20328.0
2017-06-20 14:25:00,82.57,82.58,82.54,82.54,20058.0,73.8936,73.9025,73.8668,73.8668,20058.0
2017-06-20 14:30:00,82.55,82.61,82.54,82.56,36635.0,73.8757,73.9294,73.8668,73.8847,36635.0
2017-06-20 14:35:00,82.55,82.56,82.49,82.54,37071.0,73.8757,73.8847,73.822,73.8668,37071.0
2017-06-20 14:40:00,82.54,82.57,82.52,82.57,14102.0,73.8668,73.8936,73.8489,73.8936,14102.0
2017-06-20 14:45:00,82.57,82.6,82.56,82.58,32152.0,73.8936,73.9204,73.8847,73.9025,32152.0
2017-06-20 14:50:00,82.58,82.66,82.56,82.65,51359.0,73.9025,73.9741,73.8847,73.9652,51359.0
2017-06-20 14:55:00,82.65,82.68,82.63,82.67,47072.0,73.9652,73.992,73.9473,73.9831,47072.0
2017-06-20 15:00:00,82.68,82.75,82.66,82.74,44767.0,73.992,74.0547,73.9741,74.0457,44767.0
2017-06-20 15:05:00,82.73,82.73,82.66,82.68,38044.0,74.0368,74.0368,73.9741,73.992,38044.0
2017-06-20 15:10:00,82.68,82.76,82.67,82.75,42138.0,73.992,74.0636,73.9831,74.0547,42138.0
2017-06-20 15:15:00,82.75,82.81,82.75,82.76,71816.0,74.0547,74.1084,74.0547,74.0636,71816.0
2017-06-20 15:20:00,82.77,82.78,82.69,82.69,67312.0,74.0726,74.0815,74.001,74.001,67312.0
2017-06-20 15:25:00,82.69,82.7,82.64,82.68,74865.0,74.001,74.0099,73.9562,73.992,74865.0
2017-06-20 15:30:00,82.67,82.67,82.55,82.62,84812.0,73.9831,73.9831,73.8757,73.9383,84812.0
2017-06-20 15:35:00,82.62,82.64,82.57,82.63,81225.0,73.9383,73.9562,73.8936,73.9473,81225.0
2017-06-20 15:40:00,82.64,82.64,82.53,82.55,74379.0,73.9562,73.9562,73.8578,73.8757,74379.0
2017-06-20 15:45:00,82.56,82.57,82.46,82.47,102941.0,73.8847,73.8936,73.7952,73.8041,102941.0
2017-06-20 15:50:00,82.46,82.53,82.46,82.47,90700.0,73.7952,73.8578,73.7952,73.8041,90700.0
2017-06-20 15:55:00,82.46,82.53,82.46,82.51,147883.0,73.7952,73.8578,73.7952,73.8399,147883.0
2017-06-21 09:30:00,82.6,82.7,82.42,82.42,59803.0,73.9204,74.0099,73.7594,73.7594,59803.0
2017-06-21 09:35:00,82.48,82.59,82.41,82.52,39560.0,73.8131,73.9115,73.7504,73.8489,39560.0
2017-06-21 09:40:00,82.52,82.61,82.36,82.48,42304.0,73.8489,73.9294,73.7057,73.8131,42304.0
2017-06-21 09:45:00,82.48,82.8,82.46,82.64,67772.0,73.8131,74.0994,73.7952,73.9562,67772.0
2017-06-21 09:50:00,82.63,82.66,82.49,82.52,67072.0,73.9473,73.9741,73.822,73.8489,67072.0
2017-06-21 09:55:00,82.53,82.54,82.44,82.5,37278.0,73.8578,73.8668,73.7773,73.831,37278.0
2017-06-21 10:00:00,82.5,82.54,82.47,82.49,29411.0,73.831,73.8668,73.8041,73.822,29411.0
2017-06-21 10:05:00,82.49,82.58,82.49,82.49,50609.0,73.822,73.9025,73.822,73.822,50609.0
2017-06-21 10:10:00,82.48,82.49,82.39,82.39,35092.0,73.8131,73.822,73.7325,73.7325,35092.0
2017-06-21 10:15:00,82.39,82.48,82.38,82.42,23566.0,73.7325,73.8131,73.7236,73.7594,23566.0
2017-06-21 10:20:00,82.42,82.45,82.37,82.41,35777.0,73.7594,73.7862,73.7146,73.7504,35777.0
2017-06-21 10:25:00,82.41,82.45,82.38,82.42,34789.0,73.7504,73.7862,73.7236,73.7594,34789.0
2017-06-21 10:30:00,82.43,82.51,82.43,82.43,26777.0,73.7683,73.8399,73.7683,73.7683,26777.0
2017-06-21 10:35:00,82.43,82.44,82.3,82.34,24669.0,73.7683,73.7773,73.652,73.6878,24669.0
2017-06-21 10:40:00,82.34,82.44,82.34,82.42,23671.0,73.6878,73.7773,73.6878,73.7594,23671.0
2017-06-21 10:45:00,82.42,82.42,82.32,82.33,20451.0,73.7594,73.7594,73.6699,73.6788,20451.0
2017-06-21 10:50:00,82.32,82.39,82.3,82.32,25551.0,73.6699,73.7325,73.652,73.6699,25551.0
2017-06-21 10:55:00,82.31,82.31,82.22,82.22,17689.0,73.6609,73.6609,73.5804,73.5804,17689.0
2017-06-21 11:00:00,82.21,82.22,82.1,82.11,51366.0,73.5714,73.5804,73.473,73.4819,51366.0
2017-06-21 11:05:00,82.1,82.12,82.07,82.09,24508.0,73.473,73.4909,73.4461,73.464,24508.0
2017-06-21 11:10:00,82.09,82.11,82.02,82.03,26263.0,73.464,73.4819,73.4014,73.4103,26263.0
2017-06-21 11:15:00,82.02,82.08,81.99,82.04,33399.0,73.4014,73.4551,73.3745,73.4193,33399.0
2017-06-21 11:20:00,82.05,82.12,82.05,82.06,25202.0,73.4282,73.4909,73.4282,73.4372,25202.0
2017-06-21 11:25:00,82.06,82.13,82.06,82.11,22104.0,73.4372,73.4998,73.4372,73.4819,22104.0
2017-06-21 11:30:00,82.11,82.2,82.1,82.2,26238.0,73.4819,73.5625,73.473,73.5625,26238.0
2017-06-21 11:35:00,82.21,82.23,82.18,82.23,25781.0,73.5714,73.5893,73.5446,73.5893,25781.0
2017-06-21 11:40:00,82.23,82.38,82.22,82.37,34722.0,73.5893,73.7236,73.5804,73.7146,34722.0
2017-06-21 11:45:00,82.37,82.37,82.3,82.32,18489.0,73.7146,73.7146,73.652,73.6699,18489.0
2017-06-21 11:50:00,82.33,82.37,82.31,82.34,21791.0,73.6788,73.7146,73.6609,73.6878,21791.0
2017-06-21 11:55:00,82.34,82.36,82.29,82.31,18874.0,73.6878,73.7057,73.643,73.6609,18874.0
2017-06-21 12:00:00,82.32,82.34,82.24,82.24,16578.0,73.6699,73.6878,73.5983,73.5983,16578.0
2017-06-21 12:05:00,82.24,82.34,82.24,82.34,13940.0,73.5983,73.6878,73.5983,73.6878,13940.0
2017-06-21 12:10:00,82.34,82.35,82.28,82.29,17054.0,73.6878,73.6967,73.6341,73.643,17054.0
2017-06-21 12:15:00,82.28,82.28,82.22,82.25,16133.0,73.6341,73.6341,73.5804,73.6072,16133.0
2017-06-21 12:20:00,82.25,82.34,82.25,82.34,15967.0,73.6072,73.6878,73.6072,73.6878,15967.0
2017-06-21 12:25:00,82.35,82.36,82.27,82.28,15016.0,73.6967,73.7057,73.6251,73.6341,15016.0
2017-06-21 12:30:00,82.29,82.31,82.23,82.23,13357.0,73.643,73.6609,73.5893,73.5893,13357.0
2017-06-21 12:35:00,82.22,82.26,82.2,82.26,12702.0,73.5804,73.6162,73.5625,73.6162,12702.0
2017-06-21 12:40:00,82.25,82.25,82.18,82.2,24062.0,73.6072,73.6072,73.5446,73.5625,24062.0
2017-06-21 12:45:00,82.2,82.24,82.16,82.19,17285.0,73.5625,73.5983,73.5267,73.5535,17285.0
2017-06-21 12:50:00,82.2,82.23,82.18,82.2,12371.0,73.5625,73.5893,73.5446,73.5625,12371.0
2017-06-21 12:55:00,82.19,82.2,82.14,82.15,12627.0,73.5535,73.5625,73.5088,73.5177,12627.0
2017-06-21 13:00:00,82.14,82.19,82.14,82.19,11964.0,73.5088,73.5535,73.5088,73.5535,11964.0
2017-06-21 13:05:00,82.18,82.18,82.12,82.16,14739.0,73.5446,73.5446,73.4909,73.5267,14739.0
2017-06-21 13:10:00,82.16,82.21,82.16,82.19,23095.0,73.5267,73.5714,73.5267,73.5535,23095.0
2017-06-21 13:15:00,82.2,82.23,82.19,82.22,14772.0,73.5625,73.5893,73.5535,73.5804,14772.0
2017-06-21 13:20:00,82.22,82.3,82.22,82.27,19452.0,73.5804,73.652,73.5804,73.6251,19452.0
2017-06-21 13:25:00,82.27,82.27,82.24,82.24,7735.0,73.6251,73.6251,73.5983,73.5983,7735.0
2017-06-21 13:30:00,82.24,82.27,82.22,82.22,6319.0,73.5983,73.6251,73.5804,73.5804,6319.0
2017-06-21 13:35:00,82.22,82.22,82.18,82.2,15125.0,73.5804,73.5804,73.5446,73.5625,15125.0
2017-06-21 13:40:00,82.21,82.22,82.19,82.22,11105.0,73.5714,73.5804,73.5535,73.5804,11105.0
2017-06-21 13:45:00,82.22,82.28,82.21,82.22,21288.0,73.5804,73.6341,73.5714,73.5804,21288.0
2017-06-21 13:50:00,82.23,82.24,82.15,82.15,21296.0,73.5893,73.5983,73.5177,73.5177,21296.0
2017-06-21 13:55:00,82.15,82.24,82.13,82.24,30192.0,73.5177,73.5983,73.4998,73.5983,30192.0
2017-06-21 14:00:00,82.23,82.23,82.15,82.16,16494.0,73.5893,73.5893,73.5177,73.5267,16494.0
2017-06-21 14:05:00,82.16,82.25,82.15,82.23,25044.0,73.5267,73.6072,73.5177,73.5893,25044.0
2017-06-21 14:10:00,82.23,82.24,82.19,82.24,11820.0,73.5893,73.5983,73.5535,73.5983,11820.0
2017-06-21 14:15:00,82.24,82.28,82.2,82.2,15925.0,73.5983,73.6341,73.5625,73.5625,15925.0
2017-06-21 14:20:00,82.2,82.23,82.19,82.2,19264.0,73.5625,73.5893,73.5535,73.5625,19264.0
2017-06-21 14:25:00,82.2,82.25,82.19,82.2,20829.0,73.5625,73.6072,73.5535,73.5625,20829.0
2017-06-21 14:30:00,82.2,82.23,82.17,82.22,19642.0,73.5625,73.5893,73.5356,73.5804,19642.0
2017-06-21 14:35:00,82.22,82.28,82.21,82.28,22769.0,73.5804,73.6341,73.5714,73.6341,22769.0
2017-06-21 14:40:00,82.28,82.28,82.23,82.27,16374.0,73.6341,73.6341,73.5893,73.6251,16374.0
2017-06-21 14:45:00,82.27,82.27,82.25,82.27,16873.0,73.6251,73.6251,73.6072,73.6251,16873.0
2017-06-21 14:50:00,82.26,82.27,82.24,82.26,21724.0,73.6162,73.6251,73.5983,73.6162,21724.0
2017-06-21 14:55:00,82.26,82.28,82.23,82.27,24419.0,73.6162,73.6341,73.5893,73.6251,24419.0
2017-06-21 15:00:00,82.27,82.29,82.23,82.25,23469.0,73.6251,73.643,73.5893,73.6072,23469.0
2017-06-21 15:05:00,82.25,82.28,82.23,82.28,23896.0,73.6072,73.6341,73.5893,73.6341,23896.0
2017-06-21 15:10:00,82.28,82.32,82.28,82.28,17845.0,73.6341,73.6699,73.6341,73.6341,17845.0
2017-06-21 15:15:00,82.29,82.29,82.24,82.29,18990.0,73.643,73.643,73.5983,73.643,18990.0
2017-06-21 15:20:00,82.3,82.32,82.28,82.29,17534.0,73.652,73.6699,73.6341,73.643,17534.0
2017-06-21 15:25:00,82.28,82.37,82.27,82.35,28503.0,73.6341,73.7146,73.6251,73.6967,28503.0
2017-06-21 15:30:00,82.34,82.35,82.27,82.28,36396.0,73.6878,73.6967,73.6251,73.6341,36396.0
2017-06-21 15:35:00,82.27,82.27,82.18,82.18,52167.0,73.6251,73.6251,73.5446,73.5446,52167.0
2017-06-21 15:40:00,82.18,82.27,82.18,82.27,47111.0,73.5446,73.6251,73.5446,73.6251,47111.0
2017-06-21 15:45:00,82.27,82.31,82.23,82.26,52400.0,73.6251,73.6609,73.5893,73.6162,52400.0
2017-06-21 15:50:00,82.26,82.26,82.2,82.2,69762.0,73.6162,73.6162,73.5625,73.5625,69762.0
2017-06-21 15:55:00,82.2,82.25,82.13,82.24,161872.0,73.5625,73.6072,73.4998,73.5983,161872.0
2017-06-22 09:30:00,82.11,82.38,82.06,82.36,56903.0,73.4819,73.7236,73.4372,73.7057,56903.0
2017-06-22 09:35:00,82.37,82.4,82.14,82.25,32566.0,73.7146,73.7415,73.5088,73.6072,32566.0
2017-06-22 09:40:00,82.25,82.38,82.25,82.31,16379.0,73.6072,73.7236,73.6072,73.6609,16379.0
2017-06-22 09:45:00,82.32,82.45,82.32,82.43,21090.0,73.6699,73.7862,73.6699,73.7683,21090.0
2017-06-22 09:50:00,82.43,82.53,82.38,82.49,26907.0,73.7683,73.8578,73.7236,73.822,26907.0
2017-06-22 09:55:00,82.48,82.51,82.43,82.48,18585.0,73.8131,73.8399,73.7683,73.8131,18585.0
2017-06-22 10:00:00,82.48,82.49,82.38,82.48,30787.0,73.8131,73.822,73.7236,73.8131,30787.0
2017-06-22 10:05:00,82.48,82.5,82.4,82.43,24370.0,73.8131,73.831,73.7415,73.7683,24370.0
2017-06-22 10:10:00,82.43,82.47,82.39,82.42,24087.0,73.7683,73.8041,73.7325,73.7594,24087.0
2017-06-22 10:15:00,82.43,82.49,82.43,82.48,17741.0,73.7683,73.822,73.7683,73.8131,17741.0
2017-06-22 10:20:00,82.47,82.48,82.41,82.43,23307.0,73.8041,73.8131,73.7504,73.7683,23307.0
2017-06-22 10:25:00,82.43,82.43,82.38,82.41,20768.0,73.7683,73.7683,73.7236,73.7504,20768.0
2017-06-22 10:30:00,82.4,82.44,82.37,82.38,27159.0,73.7415,73.7773,73.7146,73.7236,27159.0
2017-06-22 10:35:00,82.37,82.39,82.32,82.34,18752.0,73.7146,73.7325,73.6699,73.6878,18752.0
2017-06-22 10:40:00,82.34,82.42,82.3,82.42,19309.0,73.6878,73.7594,73.652,73.7594,19309.0
2017-06-22 10:45:00,82.41,82.56,82.38,82.53,31444.0,73.7504,73.8847,73.7236,73.8578,31444.0
2017-06-22 10:50:00,82.53,82.61,82.53,82.61,20190.0,73.8578,73.9294,73.8578,73.9294,20190.0
2017-06-22 10:55:00,82.61,82.63,82.5,82.57,22227.0,73.9294,73.9473,73.831,73.8936,22227.0
2017-06-22 11:00:00,82.57,82.58,82.47,82.55,32474.0,73.8936,73.9025,73.8041,73.8757,32474.0
2017-06-22 11:05:00,82.55,82.59,82.54,82.55,21212.0,73.8757,73.9115,73.8668,73.8757,21212.0
2017-06-22 11:10:00,82.55,82.59,82.53,82.54,22195.0,73.8757,73.9115,73.8578,73.8668,22195.0
2017-06-22 11:15:00,82.53,82.57,82.51,82.53,18605.0,73.8578,73.8936,73.8399,73.8578,18605.0
2017-06-22 11:20:00,82.53,82.58,82.52,82.57,14763.0,73.8578,73.9025,73.8489,73.8936,14763.0
2017-06-22 11:25:00,82.57,82.59,82.51,82.51,17330.0,73.8936,73.9115,73.8399,73.8399,17330.0
2017-06-22 11:30:00,82.51,82.53,82.46,82.49,18288.0,73.8399,73.8578,73.7952,73.822,18288.0
2017-06-22 11:35:00,82.48,82.5,82.44,82.44,17943.0,73.8131,73.831,73.7773,73.7773,17943.0
2017-06-22 11:40:00,82.45,82.45,82.4,82.41,11596.0,73.7862,73.7862,73.7415,73.7504,11596.0
2017-06-22 11:45:00,82.41,82.42,82.37,82.42,12129.0,73.7504,73.7594,73.7146,73.7594,12129.0
2017-06-22 11:50:00,82.42,82.43,82.4,82.42,9640.0,73.7594,73.7683,73.7415,73.7594,9640.0
2017-06-22 11:55:00,82.43,82.44,82.41,82.44,19373.0,73.7683,73.7773,73.7504,73.7773,19373.0
2017-06-22 12:00:00,82.45,82.46,82.43,82.43,13386.0,73.7862,73.7952,73.7683,73.7683,13386.0
2017-06-22 12:05:00,82.43,82.45,82.36,82.38,49389.0,73.7683,73.7862,73.7057,73.7236,49389.0
2017-06-22 12:10:00,82.38,82.4,82.36,82.37,18476.0,73.7236,73.7415,73.7057,73.7146,18476.0
2017-06-22 12:15:00,82.37,82.41,82.36,82.41,16476.0,73.7146,73.7504,73.7057,73.7504,16476.0
2017-06-22 12:20:00,82.4,82.41,82.34,82.37,15372.0,73.7415,73.7504,73.6878,73.7146,15372.0
2017-06-22 12:25:00,82.37,82.39,82.37,82.38,11872.0,73.7146,73.7325,73.7146,73.7236,11872.0
2017-06-22 12:30:00,82.38,82.39,82.33,82.34,24125.0,73.7236,73.7325,73.6788,73.6878,24125.0
2017-06-22 12:35:00,82.34,82.35,82.3,82.33,37669.0,73.6878,73.6967,73.652,73.6788,37669.0
2017-06-22 12:40:00,82.34,82.37,82.34,82.35,7935.0,73.6878,73.7146,73.6878,73.6967,7935.0
2017-06-22 12:45:00,82.35,82.39,82.31,82.34,19349.0,73.6967,73.7325,73.6609,73.6878,19349.0
2017-06-22 12:50:00,82.34,82.37,82.33,82.34,15478.0,73.6878,73.7146,73.6788,73.6878,15478.0
2017-06-22 12:55:00,82.34,82.35,82.31,82.32,16548.0,73.6878,73.6967,73.6609,73.6699,16548.0
2017-06-22 13:00:00,82.33,82.43,82.32,82.4,12245.0,73.6788,73.7683,73.6699,73.7415,12245.0
2017-06-22 13:05:00,82.41,82.42,82.39,82.39,8809.0,73.7504,73.7594,73.7325,73.7325,8809.0
2017-06-22 13:10:00,82.39,82.41,82.34,82.37,12879.0,73.7325,73.7504,73.6878,73.7146,12879.0
2017-06-22 13:15:00,82.37,82.39,82.36,82.39,7389.0,73.7146,73.7325,73.7057,73.7325,7389.0
2017-06-22 13:20:00,82.4,82.42,82.39,82.41,7414.0,73.7415,73.7594,73.7325,73.7504,7414.0
2017-06-22 13:25:00,82.42,82.45,82.4,82.43,8934.0,73.7594,73.7862,73.7415,73.7683,8934.0
2017-06-22 13:30:00,82.45,82.46,82.43,82.45,7883.0,73.7862,73.7952,73.7683,73.7862,7883.0
2017-06-22 13:35:00,82.45,82.46,82.4,82.41,10077.0,73.7862,73.7952,73.7415,73.7504,10077.0
2017-06-22 13:40:00,82.4,82.45,82.39,82.45,10577.0,73.7415,73.7862,73.7325,73.7862,10577.0
2017-06-22 13:45:00,82.46,82.47,82.44,82.45,14098.0,73.7952,73.8041,73.7773,73.7862,14098.0
2017-06-22 13:50:00,82.45,82.48,82.42,82.47,10433.0,73.7862,73.8131,73.7594,73.8041,10433.0
2017-06-22 13:55:00,82.47,82.48,82.41,82.42,10584.0,73.8041,73.8131,73.7504,73.7594,10584.0
2017-06-22 14:00:00,82.43,82.44,82.38,82.39,15187.0,73.7683,73.7773,73.7236,73.7325,15187.0
2017-06-22 14:05:00,82.39,82.41,82.37,82.38,15312.0,73.7325,73.7504,73.7146,73.7236,15312.0
2017-06-22 14:10:00,82.37,82.41,82.34,82.41,10659.0,73.7146,73.7504,73.6878,73.7504,10659.0
2017-06-22 14:15:00,82.4,82.42,82.38,82.4,12030.0,73.7415,73.7594,73.7236,73.7415,12030.0
2017-06-22 14:20:00,82.4,82.43,82.37,82.42,12612.0,73.7415,73.7683,73.7146,73.7594,12612.0
2017-06-22 14:25:00,82.42,82.46,82.41,82.45,8751.0,73.7594,73.7952,73.7504,73.7862,8751.0
2017-06-22 14:30:00,82.44,82.44,82.41,82.42,9547.0,73.7773,73.7773,73.7504,73.7594,9547.0
2017-06-22 14:35:00,82.42,82.45,82.41,82.42,9169.0,73.7594,73.7862,73.7504,73.7594,9169.0
2017-06-22 14:40:00,82.42,82.46,82.41,82.46,12615.0,73.7594,73.7952,73.7504,73.7952,12615.0
2017-06-22 14:45:00,82.45,82.46,82.41,82.42,9303.0,73.7862,73.7952,73.7504,73.7594,9303.0
2017-06-22 14:50:00,82.43,82.44,82.41,82.42,7227.0,73.7683,73.7773,73.7504,73.7594,7227.0
2017-06-22 14:55:00,82.42,82.46,82.4,82.44,46420.0,73.7594,73.7952,73.7415,73.7773,46420.0
2017-06-22 15:00:00,82.44,82.46,82.43,82.45,19984.0,73.7773,73.7952,73.7683,73.7862,19984.0
2017-06-22 15:05:00,82.44,82.48,82.43,82.45,16015.0,73.7773,73.8131,73.7683,73.7862,16015.0
2017-06-22 15:10:00,82.45,82.46,82.43,82.45,15977.0,73.7862,73.7952,73.7683,73.7862,15977.0
2017-06-22 15:15:00,82.44,82.45,82.39,82.39,19251.0,73.7773,73.7862,73.7325,73.7325,19251.0
2017-06-22 15:20:00,82.39,82.41,82.37,82.37,20712.0,73.7325,73.7504,73.7146,73.7146,20712.0
2017-06-22 15:25:00,82.37,82.41,82.35,82.41,22285.0,73.7146,73.7504,73.6967,73.7504,22285.0
2017-06-22 15:30:00,82.41,82.44,82.38,82.42,38019.0,73.7504,73.7773,73.7236,73.7594,38019.0
2017-06-22 15:35:00,82.42,82.45,82.38,82.41,58571.0,73.7594,73.7862,73.7236,73.7504,58571.0
2017-06-22 15:40:00,82.41,82.41,82.36,82.36,46814.0,73.7504,73.7504,73.7057,73.7057,46814.0
2017-06-22 15:45:00,82.36,82.4,82.33,82.33,73033.0,73.7057,73.7415,73.6788,73.6788,73033.0
2017-06-22 15:50:00,82.32,82.35,82.26,82.29,67038.0,73.6699,73.6967,73.6162,73.643,67038.0
2017-06-22 15:55:00,82.29,82.32,82.27,82.29,105920.0,73.643,73.6699,73.6251,73.643,105920.0
2017-06-23 09:30:00,82.39,82.46,82.28,82.41,57299.0,73.7325,73.7952,73.6341,73.7504,57299.0
2017-06-23 09:35:00,82.4,82.48,82.34,82.38,30126.0,73.7415,73.8131,73.6878,73.7236,30126.0
2017-06-23 09:40:00,82.37,82.37,82.21,82.25,32691.0,73.7146,73.7146,73.5714,73.6072,32691.0
2017-06-23 09:45:00,82.25,82.36,82.19,82.32,20100.0,73.6072,73.7057,73.5535,73.6699,20100.0
2017-06-23 09:50:00,82.31,82.36,82.24,82.24,35008.0,73.6609,73.7057,73.5983,73.5983,35008.0
2017-06-23 09:55:00,82.23,82.23,82.17,82.22,22160.0,73.5893,73.5893,73.5356,73.5804,22160.0
2017-06-23 10:00:00,82.23,82.33,82.22,82.3,31337.0,73.5893,73.6788,73.5804,73.652,31337.0
2017-06-23 10:05:00,82.31,82.35,82.28,82.33,37125.0,73.6609,73.6967,73.6341,73.6788,37125.0
2017-06-23 10:10:00,82.34,82.35,82.3,82.31,24142.0,73.6878,73.6967,73.652,73.6609,24142.0
2017-06-23 10:15:00,82.31,82.32,82.27,82.28,35757.0,73.6609,73.6699,73.6251,73.6341,35757.0
2017-06-23 10:20:00,82.29,82.34,82.26,82.34,25588.0,73.643,73.6878,73.6162,73.6878,25588.0
2017-06-23 10:25:00,82.33,82.41,82.33,82.41,27348.0,73.6788,73.7504,73.6788,73.7504,27348.0
2017-06-23 10:30:00,82.42,82.51,82.41,82.51,35562.0,73.7594,73.8399,73.7504,73.8399,35562.0
2017-06-23 10:35:00,82.51,82.57,82.5,82.54,18718.0,73.8399,73.8936,73.831,73.8668,18718.0
2017-06-23 10:40:00,82.54,82.6,82.48,82.6,45521.0,73.8668,73.9204,73.8131,73.9204,45521.0
2017-06-23 10:45:00,82.59,82.68,82.58,82.67,44440.0,73.9115,73.992,73.9025,73.9831,44440.0
2017-06-23 10:50:00,82.67,82.69,82.63,82.67,19251.0,73.9831,74.001,73.9473,73.9831,19251.0
2017-06-23 10:55:00,82.68,82.69,82.62,82.68,24943.0,73.992,74.001,73.9383,73.992,24943.0
2017-06-23 11:00:00,82.68,82.69,82.63,82.65,18828.0,73.992,74.001,73.9473,73.9652,18828.0
2017-06-23 11:05:00,82.65,82.69,82.65,82.66,13860.0,73.9652,74.001,73.9652,73.9741,13860.0
2017-06-23 11:10:00,82.67,82.7,82.65,82.66,13991.0,73.9831,74.0099,73.9652,73.9741,13991.0
2017-06-23 11:15:00,82.65,82.66,82.58,82.6,17355.0,73.9652,73.9741,73.9025,73.9204,17355.0
2017-06-23 11:20:00,82.61,82.7,82.61,82.64,21166.0,73.9294,74.0099,73.9294,73.9562,21166.0
2017-06-23 11:25:00,82.63,82.66,82.62,82.64,15116.0,73.9473,73.9741,73.9383,73.9562,15116.0
2017-06-23 11:30:00,82.65,82.65,82.6,82.64,15568.0,73.9652,73.9652,73.9204,73.9562,15568.0
2017-06-23 11:35:00,82.64,82.66,82.58,82.6,15494.0,73.9562,73.9741,73.9025,73.9204,15494.0
2017-06-23 11:40:00,82.6,82.61,82.58,82.58,10101.0,73.9204,73.9294,73.9025,73.9025,10101.0
2017-06-23 11:45:00,82.58,82.64,82.58,82.61,15313.0,73.9025,73.9562,73.9025,73.9294,15313.0
2017-06-23 11:50:00,82.6,82.66,82.59,82.65,9253.0,73.9204,73.9741,73.9115,73.9652,9253.0
2017-06-23 11:55:00,82.65,82.65,82.57,82.59,18964.0,73.9652,73.9652,73.8936,73.9115,18964.0
2017-06-23 12:00:00,82.59,82.6,82.56,82.59,21214.0,73.9115,73.9204,73.8847,73.9115,21214.0
2017-06-23 12:05:00,82.59,82.59,82.58,82.58,2344.0,73.9115,73.9115,73.9025,73.9025,2344.0
2017-06-23 12:10:00,82.59,82.59,82.57,82.58,11122.0,73.9115,73.9115,73.8936,73.9025,11122.0
2017-06-23 12:15:00,82.58,82.58,82.54,82.56,24706.0,73.9025,73.9025,73.8668,73.8847,24706.0
2017-06-23 12:20:00,82.56,82.61,82.55,82.59,20459.0,73.8847,73.9294,73.8757,73.9115,20459.0
2017-06-23 12:25:00,82.59,82.59,82.56,82.57,12593.0,73.9115,73.9115,73.8847,73.8936,12593.0
2017-06-23 12:30:00,82.57,82.58,82.56,82.57,9462.0,73.8936,73.9025,73.8847,73.8936,9462.0
2017-06-23 12:35:00,82.57,82.58,82.53,82.53,11607.0,73.8936,73.9025,73.8578,73.8578,11607.0
2017-06-23 12:40:00,82.54,82.57,82.51,82.57,15989.0,73.8668,73.8936,73.8399,73.8936,15989.0
2017-06-23 12:45:00,82.57,82.59,82.56,82.56,7725.0,73.8936,73.9115,73.8847,73.8847,7725.0
2017-06-23 12:50:00,82.57,82.57,82.51,82.51,12292.0,73.8936,73.8936,73.8399,73.8399,12292.0
2017-06-23 12:55:00,82.52,82.52,82.48,82.5,12704.0,73.8489,73.8489,73.8131,73.831,12704.0
2017-06-23 13:00:00,82.5,82.52,82.45,82.45,12855.0,73.831,73.8489,73.7862,73.7862,12855.0
2017-06-23 13:05:00,82.46,82.46,82.41,82.41,8593.0,73.7952,73.7952,73.7504,73.7504,8593.0
2017-06-23 13:10:00,82.42,82.43,82.4,82.4,17302.0,73.7594,73.7683,73.7415,73.7415,17302.0
2017-06-23 13:15:00,82.41,82.42,82.39,82.41,6420.0,73.7504,73.7594,73.7325,73.7504,6420.0
2017-06-23 13:20:00,82.42,82.42,82.38,82.39,16554.0,73.7594,73.7594,73.7236,73.7325,16554.0
2017-06-23 13:25:00,82.39,82.4,82.38,82.4,11514.0,73.7325,73.7415,73.7236,73.7415,11514.0
2017-06-23 13:30:00,82.4,82.44,82.4,82.43,8243.0,73.7415,73.7773,73.7415,73.7683,8243.0
2017-06-23 13:35:00,82.42,82.48,82.41,82.46,26805.0,73.7594,73.8131,73.7504,73.7952,26805.0
2017-06-23 13:40:00,82.46,82.49,82.45,82.46,27943.0,73.7952,73.822,73.7862,73.7952,27943.0
2017-06-23 13:45:00,82.47,82.48,82.42,82.44,20456.0,73.8041,73.8131,73.7594,73.7773,20456.0
2017-06-23 13:50:00,82.45,82.53,82.44,82.51,15128.0,73.7862,73.8578,73.7773,73.8399,15128.0
2017-06-23 13:55:00,82.51,82.52,82.46,82.46,10750.0,73.8399,73.8489,73.7952,73.7952,10750.0
2017-06-23 14:00:00,82.47,82.48,82.43,82.43,14415.0,73.8041,73.8131,73.7683,73.7683,14415.0
2017-06-23 14:05:00,82.44,82.48,82.42,82.48,9794.0,73.7773,73.8131,73.7594,73.8131,9794.0
2017-06-23 14:10:00,82.49,82.5,82.45,82.45,15819.0,73.822,73.831,73.7862,73.7862,15819.0
2017-06-23 14:15:00,82.45,82.46,82.42,82.42,10354.0,73.7862,73.7952,73.7594,73.7594,10354.0
2017-06-23 14:20:00,82.42,82.44,82.4,82.4,15141.0,73.7594,73.7773,73.7415,73.7415,15141.0
2017-06-23 14:25:00,82.4,82.46,82.4,82.46,15324.0,73.7415,73.7952,73.7415,73.7952,15324.0
2017-06-23 14:30:00,82.46,82.47,82.4,82.43,20679.0,73.7952,73.8041,73.7415,73.7683,20679.0
2017-06-23 14:35:00,82.44,82.44,82.4,82.41,13803.0,73.7773,73.7773,73.7415,73.7504,13803.0
2017-06-23 14:40:00,82.41,82.41,82.39,82.39,7115.0,73.7504,73.7504,73.7325,73.7325,7115.0
2017-06-23 14:45:00,82.39,82.4,82.38,82.4,8968.0,73.7325,73.7415,73.7236,73.7415,8968.0
2017-06-23 14:50:00,82.41,82.41,82.39,82.4,11166.0,73.7504,73.7504,73.7325,73.7415,11166.0
2017-06-23 14:55:00,82.4,82.4,82.36,82.37,11800.0,73.7415,73.7415,73.7057,73.7146,11800.0
2017-06-23 15:00:00,82.37,82.37,82.31,82.33,34324.0,73.7146,73.7146,73.6609,73.6788,34324.0
2017-06-23 15:05:00,82.33,82.34,82.26,82.3,15426.0,73.6788,73.6878,73.6162,73.652,15426.0
2017-06-23 15:10:00,82.3,82.32,82.29,82.3,18985.0,73.652,73.6699,73.643,73.652,18985.0
2017-06-23 15:15:00,82.29,82.3,82.16,82.21,73133.0,73.643,73.652,73.5267,73.5714,73133.0
2017-06-23 15:20:00,82.2,82.21,82.15,82.19,39153.0,73.5625,73.5714,73.5177,73.5535,39153.0
2017-06-23 15:25:00,82.19,82.2,82.14,82.16,54046.0,73.5535,73.5625,73.5088,73.5267,54046.0
2017-06-23 15:30:00,82.16,82.18,82.13,82.16,29720.0,73.5267,73.5446,73.4998,73.5267,29720.0
2017-06-23 15:35:00,82.16,82.16,82.09,82.1,47582.0,73.5267,73.5267,73.464,73.473,47582.0
2017-06-23 15:40:00,82.1,82.16,82.06,82.15,86496.0,73.473,73.5267,73.4372,73.5177,86496.0
2017-06-23 15:45:00,82.14,82.14,82.11,82.13,78499.0,73.5088,73.5088,73.4819,73.4998,78499.0
2017-06-23 15:50:00,82.14,82.15,82.11,82.12,64185.0,73.5088,73.5177,73.4819,73.4909,64185.0
2017-06-23 15:55:00,82.12,82.26,82.12,82.21,194883.0,73.4909,73.6162,73.4909,73.5714,194883.0
2017-06-26 09:30:00,82.5,82.68,82.44,82.68,45936.0,73.831,73.992,73.7773,73.992,45936.0
2017-06-26 09:35:00,82.68,82.86,82.64,82.85,36796.0,73.992,74.1531,73.9562,74.1442,36796.0
2017-06-26 09:40:00,82.86,82.94,82.82,82.94,35288.0,74.1531,74.2247,74.1173,74.2247,35288.0
2017-06-26 09:45:00,82.94,83.02,82.91,82.97,69922.0,74.2247,74.2963,74.1979,74.2516,69922.0
2017-06-26 09:50:00,82.97,83.15,82.97,83.09,42431.0,74.2516,74.4127,74.2516,74.359,42431.0
2017-06-26 09:55:00,83.08,83.29,83.08,83.22,27548.0,74.35,74.5379,74.35,74.4753,27548.0
2017-06-26 10:00:00,83.21,83.26,83.13,83.23,34380.0,74.4663,74.5111,74.3948,74.4842,34380.0
2017-06-26 10:05:00,83.22,83.28,83.21,83.26,19904.0,74.4753,74.529,74.4663,74.5111,19904.0
2017-06-26 10:10:00,83.25,83.26,83.15,83.2,50258.0,74.5021,74.5111,74.4127,74.4574,50258.0
2017-06-26 10:15:00,83.2,83.2,83.14,83.16,43258.0,74.4574,74.4574,74.4037,74.4216,43258.0
2017-06-26 10:20:00,83.16,83.17,83.13,83.17,18812.0,74.4216,74.4306,74.3948,74.4306,18812.0
2017-06-26 10:25:00,83.17,83.2,83.12,83.19,31184.0,74.4306,74.4574,74.3858,74.4485,31184.0
2017-06-26 10:30:00,83.19,83.21,83.12,83.14,42249.0,74.4485,74.4663,74.3858,74.4037,42249.0
2017-06-26 10:35:00,83.15,83.16,82.94,82.95,42733.0,74.4127,74.4216,74.2247,74.2337,42733.0
2017-06-26 10:40:00,82.94,82.94,82.84,82.84,39230.0,74.2247,74.2247,74.1352,74.1352,39230.0
2017-06-26 10:45:00,82.84,82.86,82.73,82.8,46733.0,74.1352,74.1531,74.0368,74.0994,46733.0
2017-06-26 10:50:00,82.8,82.88,82.79,82.8,21200.0,74.0994,74.171,74.0905,74.0994,21200.0
2017-06-26 10:55:00,82.81,82.83,82.7,82.73,27200.0,74.1084,74.1263,74.0099,74.0368,27200.0
2017-06-26 11:00:00,82.72,82.74,82.55,82.55,100646.0,74.0278,74.0457,73.8757,73.8757,100646.0
2017-06-26 11:05:00,82.55,82.57,82.46,82.48,63571.0,73.8757,73.8936,73.7952,73.8131,63571.0
2017-06-26 11:10:00,82.49,82.6,82.45,82.59,58304.0,73.822,73.9204,73.7862,73.9115,58304.0
2017-06-26 11:15:00,82.59,82.64,82.57,82.64,14707.0,73.9115,73.9562,73.8936,73.9562,14707.0
2017-06-26 11:20:00,82.67,82.74,82.64,82.74,21345.0,73.9831,74.0457,73.9562,74.0457,21345.0
2017-06-26 11:25:00,82.74,82.79,82.71,82.74,21209.0,74.0457,74.0905,74.0189,74.0457,21209.0
2017-06-26 11:30:00,82.75,82.86,82.75,82.82,31419.0,74.0547,74.1531,74.0547,74.1173,31419.0
2017-06-26 11:35:00,82.82,82.9,82.8,82.88,21109.0,74.1173,74.1889,74.0994,74.171,21109.0
2017-06-26 11:40:00,82.87,83.0,82.87,82.99,22240.0,74.1621,74.2784,74.1621,74.2695,22240.0
2017-06-26 11:45:00,82.99,83.02,82.97,83.0,20404.0,74.2695,74.2963,74.2516,74.2784,20404.0
2017-06-26 11:50:00,83.01,83.1,83.01,83.09,26440.0,74.2874,74.3679,74.2874,74.359,26440.0
2017-06-26 11:55:00,83.08,83.1,83.06,83.08,18531.0,74.35,74.3679,74.3321,74.35,18531.0
2017-06-26 12:00:00,83.09,83.12,83.06,83.1,17070.0,74.359,74.3858,74.3321,74.3679,17070.0
2017-06-26 12:05:00,83.09,83.13,83.07,83.13,25613.0,74.359,74.3948,74.3411,74.3948,25613.0
2017-06-26 12:10:00,83.14,83.24,83.12,83.24,32914.0,74.4037,74.4932,74.3858,74.4932,32914.0
2017-06-26 12:15:00,83.24,83.24,83.14,83.17,12676.0,74.4932,74.4932,74.4037,74.4306,12676.0
2017-06-26 12:20:00,83.17,83.22,83.17,83.19,10196.0,74.4306,74.4753,74.4306,74.4485,10196.0
2017-06-26 12:25:00,83.18,83.19,83.12,83.12,12043.0,74.4395,74.4485,74.3858,74.3858,12043.0
2017-06-26 12:30:00,83.12,83.14,83.1,83.11,7439.0,74.3858,74.4037,74.3679,74.3769,7439.0
2017-06-26 12:35:00,83.12,83.15,83.08,83.1,17981.0,74.3858,74.4127,74.35,74.3679,17981.0
2017-06-26 12:40:00,83.11,83.13,83.07,83.09,10351.0,74.3769,74.3948,74.3411,74.359,10351.0
2017-06-26 12:45:00,83.1,83.14,83.09,83.13,12720.0,74.3679,74.4037,74.359,74.3948,12720.0
2017-06-26 12:50:00,83.14,83.17,83.08,83.08,14542.0,74.4037,74.4306,74.35,74.35,14542.0
2017-06-26 12:55:00,83.08,83.09,83.02,83.07,8344.0,74.35,74.359,74.2963,74.3411,8344.0
2017-06-26 13:00:00,83.08,83.11,83.07,83.1,12976.0,74.35,74.3769,74.3411,74.3679,12976.0
2017-06-26 13:05:00,83.1,83.13,83.09,83.12,7885.0,74.3679,74.3948,74.359,74.3858,7885.0
2017-06-26 13:10:00,83.12,83.14,83.1,83.14,16996.0,74.3858,74.4037,74.3679,74.4037,16996.0
2017-06-26 13:15:00,83.14,83.17,83.13,83.15,16997.0,74.4037,74.4306,74.3948,74.4127,16997.0
2017-06-26 13:20:00,83.16,83.17,83.13,83.14,15757.0,74.4216,74.4306,74.3948,74.4037,15757.0
2017-06-26 13:25:00,83.13,83.19,83.12,83.15,14046.0,74.3948,74.4485,74.3858,74.4127,14046.0
2017-06-26 13:30:00,83.16,83.18,83.13,83.18,7488.0,74.4216,74.4395,74.3948,74.4395,7488.0
2017-06-26 13:35:00,83.17,83.18,83.15,83.17,7675.0,74.4306,74.4395,74.4127,74.4306,7675.0
2017-06-26 13:40:00,83.17,83.18,83.13,83.17,11536.0,74.4306,74.4395,74.3948,74.4306,11536.0
2017-06-26 13:45:00,83.17,83.18,83.13,83.16,8631.0,74.4306,74.4395,74.3948,74.4216,8631.0
2017-06-26 13:50:00,83.16,83.2,83.16,83.19,10284.0,74.4216,74.4574,74.4216,74.4485,10284.0
2017-06-26 13:55:00,83.19,83.25,83.17,83.23,30106.0,74.4485,74.5021,74.4306,74.4842,30106.0
2017-06-26 14:00:00,83.22,83.23,83.18,83.19,15228.0,74.4753,74.4842,74.4395,74.4485,15228.0
2017-06-26 14:05:00,83.18,83.21,83.15,83.2,18362.0,74.4395,74.4663,74.4127,74.4574,18362.0
2017-06-26 14:10:00,83.2,83.21,83.17,83.19,19293.0,74.4574,74.4663,74.4306,74.4485,19293.0
2017-06-26 14:15:00,83.19,83.21,83.16,83.17,20596.0,74.4485,74.4663,74.4216,74.4306,20596.0
2017-06-26 14:20:00,83.17,83.17,83.11,83.12,30107.0,74.4306,74.4306,74.3769,74.3858,30107.0
2017-06-26 14:25:00,83.12,83.2,83.11,83.17,32759.0,74.3858,74.4574,74.3769,74.4306,32759.0
2017-06-26 14:30:00,83.16,83.16,83.1,83.12,11511.0,74.4216,74.4216,74.3679,74.3858,11511.0
2017-06-26 14:35:00,83.12,83.15,83.12,83.14,7521.0,74.3858,74.4127,74.3858,74.4037,7521.0
2017-06-26 14:40:00,83.13,83.14,83.11,83.14,15648.0,74.3948,74.4037,74.3769,74.4037,15648.0
2017-06-26 14:45:00,83.14,83.14,83.09,83.1,11849.0,74.4037,74.4037,74.359,74.3679,11849.0
2017-06-26 14:50:00,83.09,83.11,83.08,83.08,13556.0,74.359,74.3769,74.35,74.35,13556.0
2017-06-26 14:55:00,83.09,83.1,83.06,83.09,10730.0,74.359,74.3679,74.3321,74.359,10730.0
2017-06-26 15:00:00,83.09,83.13,83.05,83.12,48596.0,74.359,74.3948,74.3232,74.3858,48596.0
2017-06-26 15:05:00,83.12,83.13,83.07,83.07,26269.0,74.3858,74.3948,74.3411,74.3411,26269.0
2017-06-26 15:10:00,83.07,83.12,83.06,83.1,36211.0,74.3411,74.3858,74.3321,74.3679,36211.0
2017-06-26 15:15:00,83.1,83.1,83.06,83.06,17239.0,74.3679,74.3679,74.3321,74.3321,17239.0
2017-06-26 15:20:00,83.06,83.08,83.0,83.04,32995.0,74.3321,74.35,74.2784,74.3142,32995.0
2017-06-26 15:25:00,83.04,83.05,83.03,83.05,13310.0,74.3142,74.3232,74.3053,74.3232,13310.0
2017-06-26 15:30:00,83.06,83.07,83.04,83.06,19106.0,74.3321,74.3411,74.3142,74.3321,19106.0
2017-06-26 15:35:00,83.05,83.07,83.0,83.07,20914.0,74.3232,74.3411,74.2784,74.3411,20914.0
2017-06-26 15:40:00,83.07,83.08,82.99,83.0,19925.0,74.3411,74.35,74.2695,74.2784,19925.0
2017-06-26 15:45:00,82.99,83.02,82.99,83.01,37275.0,74.2695,74.2963,74.2695,74.2874,37275.0
2017-06-26 15:50:00,83.01,83.05,82.98,83.01,53117.0,74.2874,74.3232,74.2605,74.2874,53117.0
2017-06-26 15:55:00,83.01,83.03,82.93,82.97,90508.0,74.2874,74.3053,74.2158,74.2516,90508.0
2017-06-27 09:30:00,83.06,83.24,83.01,83.24,56528.0,74.3321,74.4932,74.2874,74.4932,56528.0
2017-06-27 09:35:00,83.25,83.37,83.18,83.31,38436.0,74.5021,74.6095,74.4395,74.5558,38436.0
2017-06-27 09:40:00,83.29,83.29,83.12,83.24,21471.0,74.5379,74.5379,74.3858,74.4932,21471.0
2017-06-27 09:45:00,83.25,83.29,83.1,83.15,34535.0,74.5021,74.5379,74.3679,74.4127,34535.0
2017-06-27 09:50:00,83.14,83.3,83.14,83.3,32973.0,74.4037,74.5469,74.4037,74.5469,32973.0
2017-06-27 09:55:00,83.3,83.32,83.23,83.3,20097.0,74.5469,74.5648,74.4842,74.5469,20097.0
2017-06-27 10:00:00,83.31,83.34,83.22,83.25,21186.0,74.5558,74.5827,74.4753,74.5021,21186.0
2017-06-27 10:05:00,83.25,83.26,83.11,83.14,22870.0,74.5021,74.5111,74.3769,74.4037,22870.0
2017-06-27 10:10:00,83.15,83.25,83.13,83.21,22700.0,74.4127,74.5021,74.3948,74.4663,22700.0
2017-06-27 10:15:00,83.2,83.22,83.18,83.21,15128.0,74.4574,74.4753,74.4395,74.4663,15128.0
2017-06-27 10:20:00,83.22,83.28,83.21,83.27,13391.0,74.4753,74.529,74.4663,74.52,13391.0
2017-06-27 10:25:00,83.28,83.31,83.22,83.22,19065.0,74.529,74.5558,74.4753,74.4753,19065.0
2017-06-27 10:30:00,83.22,83.23,83.15,83.16,17237.0,74.4753,74.4842,74.4127,74.4216,17237.0
2017-06-27 10:35:00,83.16,83.31,83.15,83.31,21890.0,74.4216,74.5558,74.4127,74.5558,21890.0
2017-06-27 10:40:00,83.3,83.44,83.29,83.43,17467.0,74.5469,74.6722,74.5379,74.6632,17467.0
2017-06-27 10:45:00,83.44,83.47,83.25,83.25,70662.0,74.6722,74.699,74.5021,74.5021,70662.0
2017-06-27 10:50:00,83.25,83.25,83.14,83.15,28209.0,74.5021,74.5021,74.4037,74.4127,28209.0
2017-06-27 10:55:00,83.15,83.22,83.13,83.18,39772.0,74.4127,74.4753,74.3948,74.4395,39772.0
2017-06-27 11:00:00,83.18,83.28,83.17,83.27,25286.0,74.4395,74.529,74.4306,74.52,25286.0
2017-06-27 11:05:00,83.27,83.34,83.24,83.31,32404.0,74.52,74.5827,74.4932,74.5558,32404.0
2017-06-27 11:10:00,83.32,83.32,83.22,83.24,23627.0,74.5648,74.5648,74.4753,74.4932,23627.0
2017-06-27 11:15:00,83.23,83.26,83.18,83.18,26821.0,74.4842,74.5111,74.4395,74.4395,26821.0
2017-06-27 11:20:00,83.18,83.33,83.17,83.27,81932.0,74.4395,74.5737,74.4306,74.52,81932.0
2017-06-27 11:25:00,83.27,83.31,83.25,83.28,43805.0,74.52,74.5558,74.5021,74.529,43805.0
2017-06-27 11:30:00,83.27,83.38,83.27,83.38,16084.0,74.52,74.6185,74.52,74.6185,16084.0
2017-06-27 11:35:00,83.39,83.4,83.32,83.35,13054.0,74.6274,74.6364,74.5648,74.5916,13054.0
2017-06-27 11:40:00,83.35,83.4,83.35,83.38,15067.0,74.5916,74.6364,74.5916,74.6185,15067.0
2017-06-27 11:45:00,83.39,83.45,83.38,83.45,29571.0,74.6274,74.6811,74.6185,74.6811,29571.0
2017-06-27 11:50:00,83.45,83.49,83.43,83.43,38028.0,74.6811,74.7169,74.6632,74.6632,38028.0
2017-06-27 11:55:00,83.44,83.5,83.44,83.5,27085.0,74.6722,74.7259,74.6722,74.7259,27085.0
2017-06-27 12:00:00,83.49,83.52,83.38,83.39,36434.0,74.7169,74.7438,74.6185,74.6274,36434.0
2017-06-27 12:05:00,83.39,83.45,83.39,83.44,30455.0,74.6274,74.6811,74.6274,74.6722,30455.0
2017-06-27 12:10:00,83.44,83.48,83.42,83.45,14872.0,74.6722,74.708,74.6543,74.6811,14872.0
2017-06-27 12:15:00,83.45,83.46,83.38,83.39,30120.0,74.6811,74.6901,74.6185,74.6274,30120.0
2017-06-27 12:20:00,83.38,83.41,83.38,83.4,17621.0,74.6185,74.6453,74.6185,74.6364,17621.0
2017-06-27 12:25:00,83.41,83.44,83.39,83.43,25208.0,74.6453,74.6722,74.6274,74.6632,25208.0
2017-06-27 12:30:00,83.43,83.49,83.43,83.47,22490.0,74.6632,74.7169,74.6632,74.699,22490.0
2017-06-27 12:35:00,83.48,83.48,83.36,83.36,23922.0,74.708,74.708,74.6006,74.6006,23922.0
2017-06-27 12:40:00,83.36,83.4,83.34,83.34,12802.0,74.6006,74.6364,74.5827,74.5827,12802.0
2017-06-27 12:45:00,83.34,83.36,83.32,83.34,14080.0,74.5827,74.6006,74.5648,74.5827,14080.0
2017-06-27 12:50:00,83.34,83.37,83.32,83.34,27089.0,74.5827,74.6095,74.5648,74.5827,27089.0
2017-06-27 12:55:00,83.34,83.36,83.32,83.33,16984.0,74.5827,74.6006,74.5648,74.5737,16984.0
2017-06-27 13:00:00,83.32,83.4,83.32,83.38,28691.0,74.5648,74.6364,74.5648,74.6185,28691.0
2017-06-27 13:05:00,83.37,83.37,83.31,83.36,24381.0,74.6095,74.6095,74.5558,74.6006,24381.0
2017-06-27 13:10:00,83.35,83.36,83.31,83.32,61263.0,74.5916,74.6006,74.5558,74.5648,61263.0
2017-06-27 13:15:00,83.32,83.41,83.28,83.4,24551.0,74.5648,74.6453,74.529,74.6364,24551.0
2017-06-27 13:20:00,83.4,83.43,83.37,83.42,16087.0,74.6364,74.6632,74.6095,74.6543,16087.0
2017-06-27 13:25:00,83.43,83.45,83.41,83.43,14788.0,74.6632,74.6811,74.6453,74.6632,14788.0
2017-06-27 13:30:00,83.43,83.44,83.4,83.42,15576.0,74.6632,74.6722,74.6364,74.6543,15576.0
2017-06-27 13:35:00,83.43,83.45,83.23,83.26,46126.0,74.6632,74.6811,74.4842,74.5111,46126.0
2017-06-27 13:40:00,83.26,83.32,83.26,83.27,25974.0,74.5111,74.5648,74.5111,74.52,25974.0
2017-06-27 13:45:00,83.26,83.26,83.12,83.18,46889.0,74.5111,74.5111,74.3858,74.4395,46889.0
2017-06-27 13:50:00,83.18,83.24,83.17,83.24,31053.0,74.4395,74.4932,74.4306,74.4932,31053.0
2017-06-27 13:55:00,83.24,83.25,83.15,83.18,26973.0,74.4932,74.5021,74.4127,74.4395,26973.0
2017-06-27 14:00:00,83.19,83.2,83.11,83.12,16062.0,74.4485,74.4574,74.3769,74.3858,16062.0
2017-06-27 14:05:00,83.13,83.16,83.08,83.12,32899.0,74.3948,74.4216,74.35,74.3858,32899.0
2017-06-27 14:10:00,83.12,83.12,83.06,83.09,35407.0,74.3858,74.3858,74.3321,74.359,35407.0
2017-06-27 14:15:00,83.09,83.19,83.04,83.13,30302.0,74.359,74.4485,74.3142,74.3948,30302.0
2017-06-27 14:20:00,83.12,83.12,83.09,83.1,21481.0,74.3858,74.3858,74.359,74.3679,21481.0
2017-06-27 14:25:00,83.11,83.26,83.1,83.26,33934.0,74.3769,74.5111,74.3679,74.5111,33934.0
2017-06-27 14:30:00,83.26,83.28,83.24,83.27,12469.0,74.5111,74.529,74.4932,74.52,12469.0
2017-06-27 14:35:00,83.27,83.3,83.26,83.28,18894.0,74.52,74.5469,74.5111,74.529,18894.0
2017-06-27 14:40:00,83.28,83.28,83.23,83.27,14062.0,74.529,74.529,74.4842,74.52,14062.0
2017-06-27 14:45:00,83.28,83.33,83.27,83.31,14401.0,74.529,74.5737,74.52,74.5558,14401.0
2017-06-27 14:50:00,83.32,83.32,83.28,83.28,16538.0,74.5648,74.5648,74.529,74.529,16538.0
2017-06-27 14:55:00,83.29,83.3,83.22,83.24,29004.0,74.5379,74.5469,74.4753,74.4932,29004.0
2017-06-27 15:00:00,83.24,83.31,83.22,83.29,10472.0,74.4932,74.5558,74.4753,74.5379,10472.0
2017-06-27 15:05:00,83.29,83.3,83.17,83.2,31723.0,74.5379,74.5469,74.4306,74.4574,31723.0
2017-06-27 15:10:00,83.19,83.29,83.18,83.28,20368.0,74.4485,74.5379,74.4395,74.529,20368.0
2017-06-27 15:15:00,83.28,83.31,83.25,83.28,20960.0,74.529,74.5558,74.5021,74.529,20960.0
2017-06-27 15:20:00,83.28,83.32,83.26,83.27,23926.0,74.529,74.5648,74.5111,74.52,23926.0
2017-06-27 15:25:00,83.26,83.26,83.2,83.23,23286.0,74.5111,74.5111,74.4574,74.4842,23286.0
2017-06-27 15:30:00,83.24,83.27,83.21,83.23,25700.0,74.4932,74.52,74.4663,74.4842,25700.0
2017-06-27 15:35:00,83.23,83.26,83.22,83.26,32847.0,74.4842,74.5111,74.4753,74.5111,32847.0
2017-06-27 15:40:00,83.25,83.26,83.2,83.21,43103.0,74.5021,74.5111,74.4574,74.4663,43103.0
2017-06-27 15:45:00,83.21,83.26,83.2,83.23,99729.0,74.4663,74.5111,74.4574,74.4842,99729.0
2017-06-27 15:50:00,83.23,83.24,83.12,83.15,71439.0,74.4842,74.4932,74.3858,74.4127,71439.0
2017-06-27 15:55:00,83.15,83.18,83.09,83.12,212524.0,74.4127,74.4395,74.359,74.3858,212524.0
2017-06-28 09:30:00,83.51,83.73,83.4,83.64,60644.0,74.7348,74.9317,74.6364,74.8512,60644.0
2017-06-28 09:35:00,83.65,83.72,83.54,83.61,33125.0,74.8601,74.9228,74.7617,74.8243,33125.0
2017-06-28 09:40:00,83.61,83.76,83.58,83.75,36004.0,74.8243,74.9586,74.7975,74.9496,36004.0
2017-06-28 09:45:00,83.73,83.93,83.72,83.92,49266.0,74.9317,75.1107,74.9228,75.1017,49266.0
2017-06-28 09:50:00,83.92,83.97,83.86,83.96,37004.0,75.1017,75.1465,75.048,75.1375,37004.0
2017-06-28 09:55:00,83.97,84.03,83.94,83.96,63178.0,75.1465,75.2002,75.1196,75.1375,63178.0
2017-06-28 10:00:00,83.96,84.07,83.89,83.92,113545.0,75.1375,75.236,75.0749,75.1017,113545.0
2017-06-28 10:05:00,83.92,84.02,83.84,83.98,54103.0,75.1017,75.1912,75.0301,75.1554,54103.0
2017-06-28 10:10:00,83.98,83.99,83.85,83.94,36389.0,75.1554,75.1644,75.0391,75.1196,36389.0
2017-06-28 10:15:00,83.94,84.01,83.92,83.92,25281.0,75.1196,75.1823,75.1017,75.1017,25281.0
2017-06-28 10:20:00,83.92,83.99,83.84,83.84,33744.0,75.1017,75.1644,75.0301,75.0301,33744.0
2017-06-28 10:25:00,83.85,83.88,83.76,83.77,24959.0,75.0391,75.0659,74.9586,74.9675,24959.0
2017-06-28 10:30:00,83.77,83.81,83.76,83.78,29708.0,74.9675,75.0033,74.9586,74.9765,29708.0
2017-06-28 10:35:00,83.79,83.84,83.78,83.78,28286.0,74.9854,75.0301,74.9765,74.9765,28286.0
2017-06-28 10:40:00,83.78,83.98,83.77,83.97,35351.0,74.9765,75.1554,74.9675,75.1465,35351.0
2017-06-28 10:45:00,83.97,83.97,83.87,83.88,21205.0,75.1465,75.1465,75.057,75.0659,21205.0
2017-06-28 10:50:00,83.87,83.95,83.87,83.89,23365.0,75.057,75.1286,75.057,75.0749,23365.0
2017-06-28 10:55:00,83.87,83.91,83.83,83.86,24372.0,75.057,75.0928,75.0212,75.048,24372.0
2017-06-28 11:00:00,83.86,83.93,83.85,83.91,28391.0,75.048,75.1107,75.0391,75.0928,28391.0
2017-06-28 11:05:00,83.9,83.93,83.89,83.9,20579.0,75.0838,75.1107,75.0749,75.0838,20579.0
2017-06-28 11:10:00,83.9,83.94,83.88,83.94,18403.0,75.0838,75.1196,75.0659,75.1196,18403.0
2017-06-28 11:15:00,83.94,84.0,83.94,83.99,27320.0,75.1196,75.1733,75.1196,75.1644,27320.0
2017-06-28 11:20:00,83.98,84.11,83.98,84.11,31591.0,75.1554,75.2718,75.1554,75.2718,31591.0
2017-06-28 11:25:00,84.11,84.16,84.08,84.15,28999.0,75.2718,75.3165,75.2449,75.3076,28999.0
2017-06-28 11:30:00,84.15,84.17,84.13,84.17,22903.0,75.3076,75.3255,75.2897,75.3255,22903.0
2017-06-28 11:35:00,84.17,84.27,84.17,84.25,41039.0,75.3255,75.415,75.3255,75.3971,41039.0
2017-06-28 11:40:00,84.25,84.26,84.08,84.09,27927.0,75.3971,75.406,75.2449,75.2539,27927.0
2017-06-28 11:45:00,84.09,84.09,84.02,84.03,17997.0,75.2539,75.2539,75.1912,75.2002,17997.0
2017-06-28 11:50:00,84.03,84.09,83.99,84.04,63696.0,75.2002,75.2539,75.1644,75.2091,63696.0
2017-06-28 11:55:00,84.03,84.04,83.98,84.01,38446.0,75.2002,75.2091,75.1554,75.1823,38446.0
2017-06-28 12:00:00,84.01,84.04,84.0,84.02,28364.0,75.1823,75.2091,75.1733,75.1912,28364.0
2017-06-28 12:05:00,84.02,84.05,84.02,84.04,43821.0,75.1912,75.2181,75.1912,75.2091,43821.0
2017-06-28 12:10:00,84.05,84.12,84.04,84.12,30053.0,75.2181,75.2807,75.2091,75.2807,30053.0
2017-06-28 12:15:00,84.12,84.2,84.09,84.2,34104.0,75.2807,75.3523,75.2539,75.3523,34104.0
2017-06-28 12:20:00,84.2,84.25,84.19,84.21,30738.0,75.3523,75.3971,75.3434,75.3613,30738.0
2017-06-28 12:25:00,84.2,84.22,84.13,84.14,29856.0,75.3523,75.3702,75.2897,75.2986,29856.0
2017-06-28 12:30:00,84.15,84.15,84.1,84.13,14735.0,75.3076,75.3076,75.2628,75.2897,14735.0
2017-06-28 12:35:00,84.14,84.19,84.11,84.18,28637.0,75.2986,75.3434,75.2718,75.3344,28637.0
2017-06-28 12:40:00,84.18,84.22,84.17,84.22,23246.0,75.3344,75.3702,75.3255,75.3702,23246.0
2017-06-28 12:45:00,84.22,84.24,84.2,84.21,20920.0,75.3702,75.3881,75.3523,75.3613,20920.0
2017-06-28 12:50:00,84.21,84.25,84.17,84.17,20953.0,75.3613,75.3971,75.3255,75.3255,20953.0
2017-06-28 12:55:00,84.17,84.21,84.15,84.21,21961.0,75.3255,75.3613,75.3076,75.3613,21961.0
2017-06-28 13:00:00,84.21,84.23,84.15,84.15,31952.0,75.3613,75.3792,75.3076,75.3076,31952.0
2017-06-28 13:05:00,84.16,84.16,84.13,84.13,14696.0,75.3165,75.3165,75.2897,75.2897,14696.0
2017-06-28 13:10:00,84.13,84.2,84.12,84.17,28464.0,75.2897,75.3523,75.2807,75.3255,28464.0
2017-06-28 13:15:00,84.17,84.23,84.17,84.21,20880.0,75.3255,75.3792,75.3255,75.3613,20880.0
2017-06-28 13:20:00,84.21,84.21,84.13,84.15,22631.0,75.3613,75.3613,75.2897,75.3076,22631.0
2017-06-28 13:25:00,84.15,84.16,84.09,84.15,19131.0,75.3076,75.3165,75.2539,75.3076,19131.0
2017-06-28 13:30:00,84.15,84.17,84.11,84.12,16192.0,75.3076,75.3255,75.2718,75.2807,16192.0
2017-06-28 13:35:00,84.12,84.2,84.11,84.16,14124.0,75.2807,75.3523,75.2718,75.3165,14124.0
2017-06-28 13:40:00,84.16,84.18,84.14,84.14,18724.0,75.3165,75.3344,75.2986,75.2986,18724.0
2017-06-28 13:45:00,84.15,84.18,84.1,84.17,25687.0,75.3076,75.3344,75.2628,75.3255,25687.0
2017-06-28 13:50:00,84.17,84.17,84.11,84.17,21318.0,75.3255,75.3255,75.2718,75.3255,21318.0
2017-06-28 13:55:00,84.17,84.19,84.17,84.19,15446.0,75.3255,75.3434,75.3255,75.3434,15446.0
2017-06-28 14:00:00,84.19,84.21,84.18,84.2,21195.0,75.3434,75.3613,75.3344,75.3523,21195.0
2017-06-28 14:05:00,84.2,84.25,84.2,84.22,25645.0,75.3523,75.3971,75.3523,75.3702,25645.0
2017-06-28 14:10:00,84.22,84.22,84.18,84.21,17750.0,75.3702,75.3702,75.3344,75.3613,17750.0
2017-06-28 14:15:00,84.21,84.23,84.2,84.21,19675.0,75.3613,75.3792,75.3523,75.3613,19675.0
2017-06-28 14:20:00,84.21,84.21,84.16,84.17,18993.0,75.3613,75.3613,75.3165,75.3255,18993.0
2017-06-28 14:25:00,84.17,84.19,84.11,84.12,24536.0,75.3255,75.3434,75.2718,75.2807,24536.0
2017-06-28 14:30:00,84.12,84.16,84.07,84.14,33819.0,75.2807,75.3165,75.236,75.2986,33819.0
2017-06-28 14:35:00,84.13,84.14,84.08,84.11,26076.0,75.2897,75.2986,75.2449,75.2718,26076.0
2017-06-28 14:40:00,84.11,84.15,84.09,84.15,15594.0,75.2718,75.3076,75.2539,75.3076,15594.0
2017-06-28 14:45:00,84.15,84.16,84.1,84.13,23758.0,75.3076,75.3165,75.2628,75.2897,23758.0
2017-06-28 14:50:00,84.13,84.16,84.12,84.13,38738.0,75.2897,75.3165,75.2807,75.2897,38738.0
2017-06-28 14:55:00,84.13,84.16,84.12,84.13,20796.0,75.2897,75.3165,75.2807,75.2897,20796.0
2017-06-28 15:00:00,84.13,84.14,84.07,84.11,37545.0,75.2897,75.2986,75.236,75.2718,37545.0
2017-06-28 15:05:00,84.11,84.15,84.08,84.09,38554.0,75.2718,75.3076,75.2449,75.2539,38554.0
2017-06-28 15:10:00,84.09,84.11,84.08,84.09,17954.0,75.2539,75.2718,75.2449,75.2539,17954.0
2017-06-28 15:15:00,84.09,84.13,84.08,84.11,31412.0,75.2539,75.2897,75.2449,75.2718,31412.0
2017-06-28 15:20:00,84.11,84.12,84.02,84.03,30014.0,75.2718,75.2807,75.1912,75.2002,30014.0
2017-06-28 15:25:00,84.02,84.08,84.02,84.04,41730.0,75.1912,75.2449,75.1912,75.2091,41730.0
2017-06-28 15:30:00,84.04,84.07,84.02,84.03,41145.0,75.2091,75.236,75.1912,75.2002,41145.0
2017-06-28 15:35:00,84.02,84.04,84.02,84.02,31103.0,75.1912,75.2091,75.1912,75.1912,31103.0
2017-06-28 15:40:00,84.03,84.04,84.0,84.03,84249.0,75.2002,75.2091,75.1733,75.2002,84249.0
2017-06-28 15:45:00,84.04,84.06,84.03,84.04,110990.0,75.2091,75.227,75.2002,75.2091,110990.0
2017-06-28 15:50:00,84.03,84.06,83.98,83.98,111734.0,75.2002,75.227,75.1554,75.1554,111734.0
2017-06-28 15:55:00,83.98,84.03,83.94,83.97,236200.0,75.1554,75.2002,75.1196,75.1465,236200.0
2017-06-29 09:30:00,84.92,85.39,84.61,84.76,170035.0,75.9967,76.4173,75.7192,75.8535,170035.0
2017-06-29 09:35:00,84.79,84.97,84.65,84.93,74020.0,75.8803,76.0414,75.755,76.0056,74020.0
2017-06-29 09:40:00,84.93,84.99,84.79,84.86,86890.0,76.0056,76.0593,75.8803,75.943,86890.0
2017-06-29 09:45:00,84.86,84.94,84.79,84.9,85378.0,75.943,76.0146,75.8803,75.9788,85378.0
2017-06-29 09:50:00,84.9,84.95,84.84,84.89,59832.0,75.9788,76.0235,75.9251,75.9698,59832.0
2017-06-29 09:55:00,84.88,84.91,84.76,84.8,57937.0,75.9609,75.9877,75.8535,75.8893,57937.0
2017-06-29 10:00:00,84.79,84.8,84.59,84.65,46265.0,75.8803,75.8893,75.7013,75.755,46265.0
2017-06-29 10:05:00,84.63,84.82,84.6,84.7,46884.0,75.7371,75.9072,75.7103,75.7998,46884.0
2017-06-29 10:10:00,84.7,84.71,84.56,84.58,45403.0,75.7998,75.8087,75.6745,75.6924,45403.0
2017-06-29 10:15:00,84.57,84.58,84.41,84.58,47527.0,75.6834,75.6924,75.5403,75.6924,47527.0
2017-06-29 10:20:00,84.58,84.72,84.52,84.52,31043.0,75.6924,75.8177,75.6387,75.6387,31043.0
2017-06-29 10:25:00,84.52,84.67,84.48,84.61,37612.0,75.6387,75.7729,75.6029,75.7192,37612.0
2017-06-29 10:30:00,84.6,84.64,84.5,84.56,36259.0,75.7103,75.7461,75.6208,75.6745,36259.0
2017-06-29 10:35:00,84.57,84.63,84.54,84.61,20794.0,75.6834,75.7371,75.6566,75.7192,20794.0
2017-06-29 10:40:00,84.6,84.7,84.56,84.7,36824.0,75.7103,75.7998,75.6745,75.7998,36824.0
2017-06-29 10:45:00,84.7,84.77,84.64,84.77,39180.0,75.7998,75.8624,75.7461,75.8624,39180.0
2017-06-29 10:50:00,84.76,84.79,84.65,84.65,52373.0,75.8535,75.8803,75.755,75.755,52373.0
2017-06-29 10:55:00,84.65,84.65,84.55,84.57,33347.0,75.755,75.755,75.6655,75.6834,33347.0
2017-06-29 11:00:00,84.57,84.62,84.5,84.61,29428.0,75.6834,75.7282,75.6208,75.7192,29428.0
2017-06-29 11:05:00,84.61,84.61,84.46,84.47,58161.0,75.7192,75.7192,75.585,75.5939,58161.0
2017-06-29 11:10:00,84.47,84.53,84.39,84.52,70502.0,75.5939,75.6476,75.5224,75.6387,70502.0
2017-06-29 11:15:00,84.53,84.55,84.39,84.41,51604.0,75.6476,75.6655,75.5224,75.5403,51604.0
2017-06-29 11:20:00,84.41,84.46,84.37,84.39,64662.0,75.5403,75.585,75.5045,75.5224,64662.0
2017-06-29 11:25:00,84.38,84.4,84.25,84.32,51544.0,75.5134,75.5313,75.3971,75.4597,51544.0
2017-06-29 11:30:00,84.32,84.32,83.89,84.05,114054.0,75.4597,75.4597,75.0749,75.2181,114054.0
2017-06-29 11:35:00,84.04,84.11,83.95,84.05,50371.0,75.2091,75.2718,75.1286,75.2181,50371.0
2017-06-29 11:40:00,84.06,84.08,83.8,83.86,85184.0,75.227,75.2449,74.9944,75.048,85184.0
2017-06-29 11:45:00,83.85,83.92,83.71,83.76,53815.0,75.0391,75.1017,74.9138,74.9586,53815.0
2017-06-29 11:50:00,83.75,83.75,83.6,83.7,56656.0,74.9496,74.9496,74.8154,74.9049,56656.0
2017-06-29 11:55:00,83.69,83.78,83.53,83.53,39463.0,74.8959,74.9765,74.7527,74.7527,39463.0
2017-06-29 12:00:00,83.56,83.56,83.28,83.45,73491.0,74.7796,74.7796,74.529,74.6811,73491.0
2017-06-29 12:05:00,83.45,83.59,83.44,83.59,26231.0,74.6811,74.8064,74.6722,74.8064,26231.0
2017-06-29 12:10:00,83.6,83.73,83.59,83.66,24334.0,74.8154,74.9317,74.8064,74.8691,24334.0
2017-06-29 12:15:00,83.66,83.67,83.6,83.65,23522.0,74.8691,74.878,74.8154,74.8601,23522.0
2017-06-29 12:20:00,83.65,83.71,83.56,83.6,24352.0,74.8601,74.9138,74.7796,74.8154,24352.0
2017-06-29 12:25:00,83.6,83.63,83.52,83.54,23223.0,74.8154,74.8422,74.7438,74.7617,23223.0
2017-06-29 12:30:00,83.53,83.6,83.4,83.42,35931.0,74.7527,74.8154,74.6364,74.6543,35931.0
2017-06-29 12:35:00,83.41,83.5,83.38,83.39,32101.0,74.6453,74.7259,74.6185,74.6274,32101.0
2017-06-29 12:40:00,83.38,83.4,83.32,83.37,29620.0,74.6185,74.6364,74.5648,74.6095,29620.0
2017-06-29 12:45:00,83.37,83.44,83.33,83.38,44906.0,74.6095,74.6722,74.5737,74.6185,44906.0
2017-06-29 12:50:00,83.37,83.46,83.37,83.44,34258.0,74.6095,74.6901,74.6095,74.6722,34258.0
2017-06-29 12:55:00,83.43,83.5,83.42,83.43,37047.0,74.6632,74.7259,74.6543,74.6632,37047.0
2017-06-29 13:00:00,83.43,83.6,83.41,83.53,36660.0,74.6632,74.8154,74.6453,74.7527,36660.0
2017-06-29 13:05:00,83.54,83.55,83.43,83.48,33004.0,74.7617,74.7706,74.6632,74.708,33004.0
2017-06-29 13:10:00,83.47,83.48,83.33,83.39,30383.0,74.699,74.708,74.5737,74.6274,30383.0
2017-06-29 13:15:00,83.38,83.42,83.35,83.36,23119.0,74.6185,74.6543,74.5916,74.6006,23119.0
2017-06-29 13:20:00,83.35,83.36,83.27,83.28,34177.0,74.5916,74.6006,74.52,74.529,34177.0
2017-06-29 13:25:00,83.28,83.29,83.15,83.24,44325.0,74.529,74.5379,74.4127,74.4932,44325.0
2017-06-29 13:30:00,83.24,83.41,83.24,83.41,80800.0,74.4932,74.6453,74.4932,74.6453,80800.0
2017-06-29 13:35:00,83.41,83.43,83.3,83.38,33486.0,74.6453,74.6632,74.5469,74.6185,33486.0
2017-06-29 13:40:00,83.38,83.43,83.32,83.33,35449.0,74.6185,74.6632,74.5648,74.5737,35449.0
2017-06-29 13:45:00,83.34,83.5,83.34,83.47,20885.0,74.5827,74.7259,74.5827,74.699,20885.0
2017-06-29 13:50:00,83.47,83.57,83.45,83.48,39667.0,74.699,74.7885,74.6811,74.708,39667.0
2017-06-29 13:55:00,83.48,83.52,83.44,83.48,35699.0,74.708,74.7438,74.6722,74.708,35699.0
2017-06-29 14:00:00,83.48,83.56,83.45,83.56,25163.0,74.708,74.7796,74.6811,74.7796,25163.0
2017-06-29 14:05:00,83.56,83.7,83.56,83.63,34416.0,74.7796,74.9049,74.7796,74.8422,34416.0
2017-06-29 14:10:00,83.62,83.76,83.62,83.76,19014.0,74.8333,74.9586,74.8333,74.9586,19014.0
2017-06-29 14:15:00,83.77,83.77,83.63,83.67,35419.0,74.9675,74.9675,74.8422,74.878,35419.0
2017-06-29 14:20:00,83.67,83.69,83.63,83.67,23768.0,74.878,74.8959,74.8422,74.878,23768.0
2017-06-29 14:25:00,83.69,83.83,83.68,83.8,32024.0,74.8959,75.0212,74.887,74.9944,32024.0
2017-06-29 14:30:00,83.79,83.79,83.69,83.72,24346.0,74.9854,74.9854,74.8959,74.9228,24346.0
2017-06-29 14:35:00,83.73,83.76,83.69,83.75,20131.0,74.9317,74.9586,74.8959,74.9496,20131.0
2017-06-29 14:40:00,83.76,83.81,83.73,83.77,27158.0,74.9586,75.0033,74.9317,74.9675,27158.0
2017-06-29 14:45:00,83.77,83.81,83.76,83.8,22639.0,74.9675,75.0033,74.9586,74.9944,22639.0
2017-06-29 14:50:00,83.8,83.83,83.77,83.83,20486.0,74.9944,75.0212,74.9675,75.0212,20486.0
2017-06-29 14:55:00,83.82,83.83,83.79,83.8,27665.0,75.0123,75.0212,74.9854,74.9944,27665.0
2017-06-29 15:00:00,83.81,83.92,83.8,83.9,39800.0,75.0033,75.1017,74.9944,75.0838,39800.0
2017-06-29 15:05:00,83.89,84.0,83.89,83.98,30677.0,75.0749,75.1733,75.0749,75.1554,30677.0
2017-06-29 15:10:00,83.97,83.98,83.91,83.95,33859.0,75.1465,75.1554,75.0928,75.1286,33859.0
2017-06-29 15:15:00,83.96,84.04,83.95,84.02,31525.0,75.1375,75.2091,75.1286,75.1912,31525.0
2017-06-29 15:20:00,84.02,84.03,83.96,83.98,32728.0,75.1912,75.2002,75.1375,75.1554,32728.0
2017-06-29 15:25:00,83.98,83.98,83.83,83.86,43925.0,75.1554,75.1554,75.0212,75.048,43925.0
2017-06-29 15:30:00,83.86,83.94,83.85,83.93,52900.0,75.048,75.1196,75.0391,75.1107,52900.0
2017-06-29 15:35:00,83.94,83.97,83.86,83.89,55561.0,75.1196,75.1465,75.048,75.0749,55561.0
2017-06-29 15:40:00,83.89,83.89,83.79,83.8,72584.0,75.0749,75.0749,74.9854,74.9944,72584.0
2017-06-29 15:45:00,83.79,83.82,83.71,83.72,73845.0,74.9854,75.0123,74.9138,74.9228,73845.0
2017-06-29 15:50:00,83.71,83.75,83.7,83.72,113320.0,74.9138,74.9496,74.9049,74.9228,113320.0
2017-06-29 15:55:00,83.71,83.75,83.59,83.66,284449.0,74.9138,74.9496,74.8064,74.8691,284449.0
2017-06-30 09:30:00,84.06,84.2,83.89,83.95,89721.0,75.227,75.3523,75.0749,75.1286,89721.0
2017-06-30 09:35:00,83.94,84.01,83.69,83.83,37082.0,75.1196,75.1823,74.8959,75.0212,37082.0
2017-06-30 09:40:00,83.84,84.01,83.79,84.01,38962.0,75.0301,75.1823,74.9854,75.1823,38962.0
2017-06-30 09:45:00,83.99,84.0,83.84,83.86,47979.0,75.1644,75.1733,75.0301,75.048,47979.0
2017-06-30 09:50:00,83.85,83.85,83.72,83.75,37925.0,75.0391,75.0391,74.9228,74.9496,37925.0
2017-06-30 09:55:00,83.75,83.78,83.6,83.73,69810.0,74.9496,74.9765,74.8154,74.9317,69810.0
2017-06-30 10:00:00,83.73,83.73,83.59,83.71,47156.0,74.9317,74.9317,74.8064,74.9138,47156.0
2017-06-30 10:05:00,83.71,83.79,83.67,83.77,32257.0,74.9138,74.9854,74.878,74.9675,32257.0
2017-06-30 10:10:00,83.78,83.79,83.71,83.76,28771.0,74.9765,74.9854,74.9138,74.9586,28771.0
2017-06-30 10:15:00,83.76,83.86,83.76,83.81,22877.0,74.9586,75.048,74.9586,75.0033,22877.0
2017-06-30 10:20:00,83.81,83.87,83.79,83.87,21059.0,75.0033,75.057,74.9854,75.057,21059.0
2017-06-30 10:25:00,83.87,83.9,83.83,83.89,29630.0,75.057,75.0838,75.0212,75.0749,29630.0
2017-06-30 10:30:00,83.88,84.01,83.88,83.97,42868.0,75.0659,75.1823,75.0659,75.1465,42868.0
2017-06-30 10:35:00,83.98,84.07,83.98,84.01,27050.0,75.1554,75.236,75.1554,75.1823,27050.0
2017-06-30 10:40:00,84.02,84.07,84.01,84.04,28222.0,75.1912,75.236,75.1823,75.2091,28222.0
2017-06-30 10:45:00,84.05,84.07,83.93,83.96,29346.0,75.2181,75.236,75.1107,75.1375,29346.0
2017-06-30 10:50:00,83.95,83.98,83.9,83.94,22621.0,75.1286,75.1554,75.0838,75.1196,22621.0
2017-06-30 10:55:00,83.95,83.99,83.92,83.95,28740.0,75.1286,75.1644,75.1017,75.1286,28740.0
2017-06-30 11:00:00,83.95,84.01,83.95,83.99,34395.0,75.1286,75.1823,75.1286,75.1644,34395.0
2017-06-30 11:05:00,83.98,84.04,83.97,84.03,31788.0,75.1554,75.2091,75.1465,75.2002,31788.0
2017-06-30 11:10:00,84.04,84.04,83.96,84.01,31603.0,75.2091,75.2091,75.1375,75.1823,31603.0
2017-06-30 11:15:00,84.0,84.01,83.95,83.96,32500.0,75.1733,75.1823,75.1286,75.1375,32500.0
2017-06-30 11:20:00,83.97,84.06,83.95,84.0,33550.0,75.1465,75.227,75.1286,75.1733,33550.0
2017-06-30 11:25:00,83.99,84.07,83.98,84.01,40763.0,75.1644,75.236,75.1554,75.1823,40763.0
2017-06-30 11:30:00,84.01,84.13,83.98,84.12,44332.0,75.1823,75.2897,75.1554,75.2807,44332.0
2017-06-30 11:35:00,84.13,84.22,84.13,84.22,22778.0,75.2897,75.3702,75.2897,75.3702,22778.0
2017-06-30 11:40:00,84.22,84.32,84.21,84.32,40379.0,75.3702,75.4597,75.3613,75.4597,40379.0
2017-06-30 11:45:00,84.31,84.37,84.3,84.37,27584.0,75.4508,75.5045,75.4418,75.5045,27584.0
2017-06-30 11:50:00,84.37,84.46,84.37,84.45,24740.0,75.5045,75.585,75.5045,75.5761,24740.0
2017-06-30 11:55:00,84.45,84.46,84.4,84.43,31241.0,75.5761,75.585,75.5313,75.5582,31241.0
2017-06-30 12:00:00,84.42,84.43,84.31,84.32,20039.0,75.5492,75.5582,75.4508,75.4597,20039.0
2017-06-30 12:05:00,84.31,84.39,84.31,84.38,21746.0,75.4508,75.5224,75.4508,75.5134,21746.0
2017-06-30 12:10:00,84.38,84.38,84.27,84.29,16004.0,75.5134,75.5134,75.415,75.4329,16004.0
2017-06-30 12:15:00,84.28,84.3,84.22,84.28,19372.0,75.4239,75.4418,75.3702,75.4239,19372.0
2017-06-30 12:20:00,84.28,84.31,84.27,84.31,11500.0,75.4239,75.4508,75.415,75.4508,11500.0
2017-06-30 12:25:00,84.3,84.32,84.26,84.31,10976.0,75.4418,75.4597,75.406,75.4508,10976.0
2017-06-30 12:30:00,84.31,84.35,84.28,84.34,11848.0,75.4508,75.4866,75.4239,75.4776,11848.0
2017-06-30 12:35:00,84.34,84.39,84.32,84.33,35826.0,75.4776,75.5224,75.4597,75.4687,35826.0
2017-06-30 12:40:00,84.32,84.35,84.29,84.3,44641.0,75.4597,75.4866,75.4329,75.4418,44641.0
2017-06-30 12:45:00,84.29,84.31,84.24,84.24,27784.0,75.4329,75.4508,75.3881,75.3881,27784.0
2017-06-30 12:50:00,84.25,84.25,84.17,84.17,18040.0,75.3971,75.3971,75.3255,75.3255,18040.0
2017-06-30 12:55:00,84.16,84.17,84.11,84.16,21225.0,75.3165,75.3255,75.2718,75.3165,21225.0
2017-06-30 13:00:00,84.16,84.21,84.16,84.2,19518.0,75.3165,75.3613,75.3165,75.3523,19518.0
2017-06-30 13:05:00,84.2,84.24,84.19,84.21,18487.0,75.3523,75.3881,75.3434,75.3613,18487.0
2017-06-30 13:10:00,84.22,84.24,84.21,84.21,9633.0,75.3702,75.3881,75.3613,75.3613,9633.0
2017-06-30 13:15:00,84.21,84.22,84.17,84.2,10619.0,75.3613,75.3702,75.3255,75.3523,10619.0
2017-06-30 13:20:00,84.21,84.3,84.21,84.25,32728.0,75.3613,75.4418,75.3613,75.3971,32728.0
2017-06-30 13:25:00,84.26,84.28,84.21,84.28,22587.0,75.406,75.4239,75.3613,75.4239,22587.0
2017-06-30 13:30:00,84.28,84.28,84.21,84.23,17741.0,75.4239,75.4239,75.3613,75.3792,17741.0
2017-06-30 13:35:00,84.23,84.29,84.22,84.26,18175.0,75.3792,75.4329,75.3702,75.406,18175.0
2017-06-30 13:40:00,84.24,84.26,84.22,84.24,25049.0,75.3881,75.406,75.3702,75.3881,25049.0
2017-06-30 13:45:00,84.24,84.28,84.24,84.26,18432.0,75.3881,75.4239,75.3881,75.406,18432.0
2017-06-30 13:50:00,84.26,84.29,84.24,84.25,19371.0,75.406,75.4329,75.3881,75.3971,19371.0
2017-06-30 13:55:00,84.24,84.27,84.2,84.21,18624.0,75.3881,75.415,75.3523,75.3613,18624.0
2017-06-30 14:00:00,84.21,84.21,84.11,84.12,12826.0,75.3613,75.3613,75.2718,75.2807,12826.0
2017-06-30 14:05:00,84.12,84.19,84.1,84.17,14014.0,75.2807,75.3434,75.2628,75.3255,14014.0
2017-06-30 14:10:00,84.18,84.23,84.13,84.23,35739.0,75.3344,75.3792,75.2897,75.3792,35739.0
2017-06-30 14:15:00,84.23,84.26,84.13,84.13,39304.0,75.3792,75.406,75.2897,75.2897,39304.0
2017-06-30 14:20:00,84.13,84.2,84.12,84.19,16670.0,75.2897,75.3523,75.2807,75.3434,16670.0
2017-06-30 14:25:00,84.2,84.25,84.19,84.23,22678.0,75.3523,75.3971,75.3434,75.3792,22678.0
2017-06-30 14:30:00,84.23,84.25,84.21,84.22,15748.0,75.3792,75.3971,75.3613,75.3702,15748.0
2017-06-30 14:35:00,84.23,84.28,84.23,84.25,24121.0,75.3792,75.4239,75.3792,75.3971,24121.0
2017-06-30 14:40:00,84.26,84.26,84.19,84.23,25899.0,75.406,75.406,75.3434,75.3792,25899.0
2017-06-30 14:45:00,84.24,84.29,84.23,84.28,44305.0,75.3881,75.4329,75.3792,75.4239,44305.0
2017-06-30 14:50:00,84.29,84.31,84.26,84.31,21885.0,75.4329,75.4508,75.406,75.4508,21885.0
2017-06-30 14:55:00,84.31,84.35,84.3,84.35,22976.0,75.4508,75.4866,75.4418,75.4866,22976.0
2017-06-30 15:00:00,84.34,84.38,84.31,84.38,27335.0,75.4776,75.5134,75.4508,75.5134,27335.0
2017-06-30 15:05:00,84.37,84.44,84.34,84.43,21200.0,75.5045,75.5671,75.4776,75.5582,21200.0
2017-06-30 15:10:00,84.42,84.46,84.37,84.38,36690.0,75.5492,75.585,75.5045,75.5134,36690.0
2017-06-30 15:15:00,84.38,84.42,84.36,84.41,25382.0,75.5134,75.5492,75.4955,75.5403,25382.0
2017-06-30 15:20:00,84.39,84.46,84.39,84.44,23507.0,75.5224,75.585,75.5224,75.5671,23507.0
2017-06-30 15:25:00,84.43,84.44,84.41,84.43,25067.0,75.5582,75.5671,75.5403,75.5582,25067.0
2017-06-30 15:30:00,84.42,84.45,84.41,84.44,30725.0,75.5492,75.5761,75.5403,75.5671,30725.0
2017-06-30 15:35:00,84.43,84.46,84.4,84.41,38662.0,75.5582,75.585,75.5313,75.5403,38662.0
2017-06-30 15:40:00,84.42,84.53,84.42,84.52,51703.0,75.5492,75.6476,75.5492,75.6387,51703.0
2017-06-30 15:45:00,84.52,84.64,84.52,84.62,71339.0,75.6387,75.7461,75.6387,75.7282,71339.0
2017-06-30 15:50:00,84.61,84.62,84.49,84.51,75542.0,75.7192,75.7282,75.6118,75.6297,75542.0
2017-06-30 15:55:00,84.5,84.51,84.24,84.25,194705.0,75.6208,75.6297,75.3881,75.3971,194705.0
2017-07-03 09:30:00,84.69,85.04,84.69,85.04,92075.0,75.7908,76.1041,75.7908,76.1041,92075.0
2017-07-03 09:35:00,85.05,85.17,84.99,85.15,53825.0,76.113,76.2204,76.0593,76.2025,53825.0
2017-07-03 09:40:00,85.15,85.3,85.14,85.17,43915.0,76.2025,76.3367,76.1935,76.2204,43915.0
2017-07-03 09:45:00,85.17,85.21,85.09,85.09,30382.0,76.2204,76.2562,76.1488,76.1488,30382.0
2017-07-03 09:50:00,85.1,85.15,85.04,85.11,66598.0,76.1577,76.2025,76.1041,76.1667,66598.0
2017-07-03 09:55:00,85.12,85.21,85.09,85.17,24972.0,76.1756,76.2562,76.1488,76.2204,24972.0
2017-07-03 10:00:00,85.18,85.27,85.13,85.25,38609.0,76.2293,76.3099,76.1846,76.292,38609.0
2017-07-03 10:05:00,85.24,85.24,85.17,85.2,23257.0,76.283,76.283,76.2204,76.2472,23257.0
2017-07-03 10:10:00,85.19,85.23,85.13,85.21,24130.0,76.2383,76.2741,76.1846,76.2562,24130.0
2017-07-03 10:15:00,85.22,85.38,85.22,85.37,35979.0,76.2651,76.4083,76.2651,76.3994,35979.0
2017-07-03 10:20:00,85.37,85.39,85.31,85.32,25366.0,76.3994,76.4173,76.3457,76.3546,25366.0
2017-07-03 10:25:00,85.32,85.33,85.15,85.15,29808.0,76.3546,76.3636,76.2025,76.2025,29808.0
2017-07-03 10:30:00,85.15,85.27,85.15,85.27,21846.0,76.2025,76.3099,76.2025,76.3099,21846.0
2017-07-03 10:35:00,85.28,85.41,85.28,85.4,45042.0,76.3188,76.4352,76.3188,76.4262,45042.0
2017-07-03 10:40:00,85.39,85.48,85.39,85.45,26833.0,76.4173,76.4978,76.4173,76.471,26833.0
2017-07-03 10:45:00,85.45,85.55,85.44,85.54,40702.0,76.471,76.5605,76.462,76.5515,40702.0
2017-07-03 10:50:00,85.54,85.58,85.51,85.58,22317.0,76.5515,76.5873,76.5247,76.5873,22317.0
2017-07-03 10:55:00,85.58,85.62,85.55,85.6,39531.0,76.5873,76.6231,76.5605,76.6052,39531.0
2017-07-03 11:00:00,85.6,85.65,85.57,85.63,35518.0,76.6052,76.65,76.5784,76.6321,35518.0
2017-07-03 11:05:00,85.63,85.74,85.56,85.57,76246.0,76.6321,76.7305,76.5694,76.5784,76246.0
2017-07-03 11:10:00,85.57,85.59,85.51,85.56,42666.0,76.5784,76.5963,76.5247,76.5694,42666.0
2017-07-03 11:15:00,85.55,85.73,85.55,85.7,33980.0,76.5605,76.7215,76.5605,76.6947,33980.0
2017-07-03 11:20:00,85.69,85.7,85.62,85.62,34327.0,76.6858,76.6947,76.6231,76.6231,34327.0
2017-07-03 11:25:00,85.63,85.7,85.61,85.68,36216.0,76.6321,76.6947,76.6142,76.6768,36216.0
2017-07-03 11:30:00,85.69,85.69,85.57,85.67,43408.0,76.6858,76.6858,76.5784,76.6679,43408.0
2017-07-03 11:35:00,85.67,85.68,85.61,85.64,27082.0,76.6679,76.6768,76.6142,76.641,27082.0
2017-07-03 11:40:00,85.64,85.71,85.63,85.69,33611.0,76.641,76.7037,76.6321,76.6858,33611.0
2017-07-03 11:45:00,85.7,85.74,85.69,85.72,33168.0,76.6947,76.7305,76.6858,76.7126,33168.0
2017-07-03 11:50:00,85.71,85.73,85.61,85.62,22438.0,76.7037,76.7215,76.6142,76.6231,22438.0
2017-07-03 11:55:00,85.62,85.63,85.53,85.53,33981.0,76.6231,76.6321,76.5426,76.5426,33981.0
2017-07-03 12:00:00,85.53,85.55,85.41,85.43,48153.0,76.5426,76.5605,76.4352,76.4531,48153.0
2017-07-03 12:05:00,85.43,85.44,85.24,85.26,38855.0,76.4531,76.462,76.283,76.3009,38855.0
2017-07-03 12:10:00,85.26,85.26,85.2,85.22,29531.0,76.3009,76.3009,76.2472,76.2651,29531.0
2017-07-03 12:15:00,85.21,85.23,85.11,85.15,34818.0,76.2562,76.2741,76.1667,76.2025,34818.0
2017-07-03 12:20:00,85.14,85.21,85.11,85.11,33268.0,76.1935,76.2562,76.1667,76.1667,33268.0
2017-07-03 12:25:00,85.11,85.19,85.1,85.17,24723.0,76.1667,76.2383,76.1577,76.2204,24723.0
2017-07-03 12:30:00,85.17,85.18,85.1,85.11,35090.0,76.2204,76.2293,76.1577,76.1667,35090.0
2017-07-03 12:35:00,85.11,85.17,85.09,85.16,33391.0,76.1667,76.2204,76.1488,76.2114,33391.0
2017-07-03 12:40:00,85.16,85.23,85.16,85.22,29172.0,76.2114,76.2741,76.2114,76.2651,29172.0
2017-07-03 12:45:00,85.22,85.26,85.22,85.25,52435.0,76.2651,76.3009,76.2651,76.292,52435.0
2017-07-03 12:50:00,85.26,85.39,85.25,85.34,60028.0,76.3009,76.4173,76.292,76.3725,60028.0
2017-07-03 12:55:00,85.35,85.35,85.11,85.13,105486.0,76.3815,76.3815,76.1667,76.1846,105486.0
2017-07-05 09:30:00,85.22,85.88,85.2,85.78,136546.0,76.5526,77.1455,76.5347,77.0557,136546.0
2017-07-05 09:35:00,85.77,85.78,85.23,85.26,96694.0,77.0467,77.0557,76.5616,76.5886,96694.0
2017-07-05 09:40:00,85.27,85.41,85.22,85.34,65276.0,76.5975,76.7233,76.5526,76.6604,65276.0
2017-07-05 09:45:00,85.33,85.33,85.06,85.09,77020.0,76.6514,76.6514,76.4089,76.4358,77020.0
2017-07-05 09:50:00,85.11,85.14,84.97,84.97,94624.0,76.4538,76.4808,76.3281,76.3281,94624.0
2017-07-05 09:55:00,84.97,85.1,84.95,85.09,27977.0,76.3281,76.4448,76.3101,76.4358,27977.0
2017-07-05 10:00:00,85.08,85.08,84.81,84.89,35185.0,76.4269,76.4269,76.1843,76.2562,35185.0
2017-07-05 10:05:00,84.89,84.97,84.83,84.89,40901.0,76.2562,76.3281,76.2023,76.2562,40901.0
2017-07-05 10:10:00,84.9,84.96,84.85,84.85,20254.0,76.2652,76.3191,76.2203,76.2203,20254.0
2017-07-05 10:15:00,84.85,84.91,84.83,84.87,23265.0,76.2203,76.2742,76.2023,76.2382,23265.0
2017-07-05 10:20:00,84.87,84.94,84.82,84.91,30318.0,76.2382,76.3011,76.1933,76.2742,30318.0
2017-07-05 10:25:00,84.91,84.99,84.87,84.98,20533.0,76.2742,76.346,76.2382,76.337,20533.0
2017-07-05 10:30:00,84.99,85.01,84.9,85.01,30403.0,76.346,76.364,76.2652,76.364,30403.0
2017-07-05 10:35:00,85.03,85.05,84.95,85.01,25740.0,76.382,76.3999,76.3101,76.364,25740.0
2017-07-05 10:40:00,85.02,85.14,85.01,85.14,41423.0,76.373,76.4808,76.364,76.4808,41423.0
2017-07-05 10:45:00,85.13,85.14,85.03,85.07,41240.0,76.4718,76.4808,76.382,76.4179,41240.0
2017-07-05 10:50:00,85.08,85.19,85.05,85.15,50356.0,76.4269,76.5257,76.3999,76.4897,50356.0
2017-07-05 10:55:00,85.15,85.25,85.15,85.24,26766.0,76.4897,76.5796,76.4897,76.5706,26766.0
2017-07-05 11:00:00,85.24,85.36,85.2,85.2,53989.0,76.5706,76.6784,76.5347,76.5347,53989.0
2017-07-05 11:05:00,85.2,85.24,85.19,85.22,22272.0,76.5347,76.5706,76.5257,76.5526,22272.0
2017-07-05 11:10:00,85.21,85.22,85.06,85.09,31883.0,76.5436,76.5526,76.4089,76.4358,31883.0
2017-07-05 11:15:00,85.1,85.17,85.07,85.09,26660.0,76.4448,76.5077,76.4179,76.4358,26660.0
2017-07-05 11:20:00,85.08,85.08,84.97,85.03,23192.0,76.4269,76.4269,76.3281,76.382,23192.0
2017-07-05 11:25:00,85.04,85.08,84.99,85.0,22912.0,76.3909,76.4269,76.346,76.355,22912.0
2017-07-05 11:30:00,84.99,84.99,84.92,84.95,14403.0,76.346,76.346,76.2831,76.3101,14403.0
2017-07-05 11:35:00,84.95,85.02,84.95,85.02,18695.0,76.3101,76.373,76.3101,76.373,18695.0
2017-07-05 11:40:00,85.02,85.06,85.0,85.02,21845.0,76.373,76.4089,76.355,76.373,21845.0
2017-07-05 11:45:00,85.02,85.03,84.96,84.99,15877.0,76.373,76.382,76.3191,76.346,15877.0
2017-07-05 11:50:00,85.0,85.03,84.97,85.03,17403.0,76.355,76.382,76.3281,76.382,17403.0
2017-07-05 11:55:00,85.02,85.06,85.01,85.02,15037.0,76.373,76.4089,76.364,76.373,15037.0
2017-07-05 12:00:00,85.02,85.02,84.96,85.01,16625.0,76.373,76.373,76.3191,76.364,16625.0
2017-07-05 12:05:00,85.01,85.01,84.97,85.01,16864.0,76.364,76.364,76.3281,76.364,16864.0
2017-07-05 12:10:00,85.0,85.03,84.99,85.0,21794.0,76.355,76.382,76.346,76.355,21794.0
2017-07-05 12:15:00,85.0,85.03,84.99,85.01,17688.0,76.355,76.382,76.346,76.364,17688.0
2017-07-05 12:20:00,85.01,85.03,84.99,85.0,21636.0,76.364,76.382,76.346,76.355,21636.0
2017-07-05 12:25:00,85.0,85.02,85.0,85.02,6351.0,76.355,76.373,76.355,76.373,6351.0
2017-07-05 12:30:00,85.02,85.08,85.02,85.06,13475.0,76.373,76.4269,76.373,76.4089,13475.0
2017-07-05 12:35:00,85.06,85.09,85.05,85.05,16802.0,76.4089,76.4358,76.3999,76.3999,16802.0
2017-07-05 12:40:00,85.04,85.09,85.03,85.08,12347.0,76.3909,76.4358,76.382,76.4269,12347.0
2017-07-05 12:45:00,85.08,85.13,85.07,85.1,13138.0,76.4269,76.4718,76.4179,76.4448,13138.0
2017-07-05 12:50:00,85.09,85.11,85.04,85.05,27097.0,76.4358,76.4538,76.3909,76.3999,27097.0
2017-07-05 12:55:00,85.05,85.11,85.04,85.1,23294.0,76.3999,76.4538,76.3909,76.4448,23294.0
2017-07-05 13:00:00,85.09,85.16,85.08,85.13,11356.0,76.4358,76.4987,76.4269,76.4718,11356.0
2017-07-05 13:05:00,85.12,85.12,85.08,85.08,10940.0,76.4628,76.4628,76.4269,76.4269,10940.0
2017-07-05 13:10:00,85.08,85.11,85.06,85.07,11333.0,76.4269,76.4538,76.4089,76.4179,11333.0
2017-07-05 13:15:00,85.06,85.08,85.02,85.03,16456.0,76.4089,76.4269,76.373,76.382,16456.0
2017-07-05 13:20:00,85.03,85.08,85.02,85.08,12494.0,76.382,76.4269,76.373,76.4269,12494.0
2017-07-05 13:25:00,85.08,85.1,85.06,85.08,15035.0,76.4269,76.4448,76.4089,76.4269,15035.0
2017-07-05 13:30:00,85.08,85.11,85.07,85.11,11995.0,76.4269,76.4538,76.4179,76.4538,11995.0
2017-07-05 13:35:00,85.11,85.11,85.07,85.09,20201.0,76.4538,76.4538,76.4179,76.4358,20201.0
2017-07-05 13:40:00,85.09,85.1,85.04,85.05,8488.0,76.4358,76.4448,76.3909,76.3999,8488.0
2017-07-05 13:45:00,85.05,85.07,85.05,85.07,10588.0,76.3999,76.4179,76.3999,76.4179,10588.0
2017-07-05 13:50:00,85.08,85.08,85.04,85.05,22179.0,76.4269,76.4269,76.3909,76.3999,22179.0
2017-07-05 13:55:00,85.06,85.08,85.03,85.06,17611.0,76.4089,76.4269,76.382,76.4089,17611.0
2017-07-05 14:00:00,85.06,85.2,85.03,85.05,23363.0,76.4089,76.5347,76.382,76.3999,23363.0
2017-07-05 14:05:00,85.06,85.11,85.0,85.03,36747.0,76.4089,76.4538,76.355,76.382,36747.0
2017-07-05 14:10:00,85.02,85.09,85.01,85.08,22462.0,76.373,76.4358,76.364,76.4269,22462.0
2017-07-05 14:15:00,85.08,85.09,85.05,85.05,15281.0,76.4269,76.4358,76.3999,76.3999,15281.0
2017-07-05 14:20:00,85.05,85.1,85.04,85.1,11811.0,76.3999,76.4448,76.3909,76.4448,11811.0
2017-07-05 14:25:00,85.09,85.1,85.04,85.06,17012.0,76.4358,76.4448,76.3909,76.4089,17012.0
2017-07-05 14:30:00,85.06,85.1,85.04,85.05,13624.0,76.4089,76.4448,76.3909,76.3999,13624.0
2017-07-05 14:35:00,85.05,85.07,85.01,85.06,23420.0,76.3999,76.4179,76.364,76.4089,23420.0
2017-07-05 14:40:00,85.07,85.1,85.03,85.04,15723.0,76.4179,76.4448,76.382,76.3909,15723.0
2017-07-05 14:45:00,85.04,85.06,84.98,84.98,21631.0,76.3909,76.4089,76.337,76.337,21631.0
2017-07-05 14:50:00,84.98,85.03,84.97,85.02,12328.0,76.337,76.382,76.3281,76.373,12328.0
2017-07-05 14:55:00,85.02,85.02,84.92,84.94,22461.0,76.373,76.373,76.2831,76.3011,22461.0
2017-07-05 15:00:00,84.94,84.96,84.93,84.93,20214.0,76.3011,76.3191,76.2921,76.2921,20214.0
2017-07-05 15:05:00,84.93,84.99,84.92,84.97,16199.0,76.2921,76.346,76.2831,76.3281,16199.0
2017-07-05 15:10:00,84.97,84.98,84.94,84.96,15516.0,76.3281,76.337,76.3011,76.3191,15516.0
2017-07-05 15:15:00,84.96,85.0,84.96,84.98,12182.0,76.3191,76.355,76.3191,76.337,12182.0
2017-07-05 15:20:00,84.98,84.99,84.95,84.95,17714.0,76.337,76.346,76.3101,76.3101,17714.0
2017-07-05 15:25:00,84.94,84.96,84.91,84.91,17854.0,76.3011,76.3191,76.2742,76.2742,17854.0
2017-07-05 15:30:00,84.9,84.95,84.9,84.95,24939.0,76.2652,76.3101,76.2652,76.3101,24939.0
2017-07-05 15:35:00,84.95,84.99,84.92,84.97,31771.0,76.3101,76.346,76.2831,76.3281,31771.0
2017-07-05 15:40:00,84.96,84.98,84.94,84.95,37206.0,76.3191,76.337,76.3011,76.3101,37206.0
2017-07-05 15:45:00,84.95,84.95,84.9,84.9,73868.0,76.3101,76.3101,76.2652,76.2652,73868.0
2017-07-05 15:50:00,84.9,84.92,84.88,84.91,63101.0,76.2652,76.2831,76.2472,76.2742,63101.0
2017-07-05 15:55:00,84.9,84.96,84.88,84.9,220661.0,76.2652,76.3191,76.2472,76.2652,220661.0
2017-07-06 09:30:00,84.67,84.84,84.67,84.84,32411.0,76.0586,76.2113,76.0586,76.2113,32411.0
2017-07-06 09:35:00,84.8,84.81,84.59,84.62,19741.0,76.1753,76.1843,75.9867,76.0137,19741.0
2017-07-06 09:40:00,84.61,84.61,84.36,84.4,47189.0,76.0047,76.0047,75.7801,75.816,47189.0
2017-07-06 09:45:00,84.41,84.41,84.22,84.3,51134.0,75.825,75.825,75.6543,75.7262,51134.0
2017-07-06 09:50:00,84.3,84.4,84.27,84.27,51978.0,75.7262,75.816,75.6992,75.6992,51978.0
2017-07-06 09:55:00,84.27,84.29,84.16,84.27,55555.0,75.6992,75.7172,75.6004,75.6992,55555.0
2017-07-06 10:00:00,84.27,84.34,84.18,84.27,30399.0,75.6992,75.7621,75.6184,75.6992,30399.0
2017-07-06 10:05:00,84.27,84.37,84.21,84.35,31124.0,75.6992,75.7891,75.6454,75.7711,31124.0
2017-07-06 10:10:00,84.36,84.5,84.36,84.48,43258.0,75.7801,75.9059,75.7801,75.8879,43258.0
2017-07-06 10:15:00,84.47,84.5,84.41,84.45,22628.0,75.8789,75.9059,75.825,75.8609,22628.0
2017-07-06 10:20:00,84.45,84.56,84.43,84.45,51344.0,75.8609,75.9598,75.843,75.8609,51344.0
2017-07-06 10:25:00,84.45,84.48,84.4,84.44,33253.0,75.8609,75.8879,75.816,75.852,33253.0
2017-07-06 10:30:00,84.43,84.43,84.26,84.26,46862.0,75.843,75.843,75.6903,75.6903,46862.0
2017-07-06 10:35:00,84.26,84.32,84.22,84.28,36582.0,75.6903,75.7442,75.6543,75.7082,36582.0
2017-07-06 10:40:00,84.28,84.3,84.16,84.16,37642.0,75.7082,75.7262,75.6004,75.6004,37642.0
2017-07-06 10:45:00,84.16,84.2,84.09,84.17,38863.0,75.6004,75.6364,75.5376,75.6094,38863.0
2017-07-06 10:50:00,84.17,84.2,84.15,84.17,20120.0,75.6094,75.6364,75.5915,75.6094,20120.0
2017-07-06 10:55:00,84.17,84.22,84.16,84.18,26851.0,75.6094,75.6543,75.6004,75.6184,26851.0
2017-07-06 11:00:00,84.18,84.3,84.18,84.3,57969.0,75.6184,75.7262,75.6184,75.7262,57969.0
2017-07-06 11:05:00,84.29,84.36,84.25,84.25,50927.0,75.7172,75.7801,75.6813,75.6813,50927.0
2017-07-06 11:10:00,84.26,84.27,84.16,84.16,27649.0,75.6903,75.6992,75.6004,75.6004,27649.0
2017-07-06 11:15:00,84.16,84.21,84.14,84.17,21123.0,75.6004,75.6454,75.5825,75.6094,21123.0
2017-07-06 11:20:00,84.17,84.2,84.13,84.13,17402.0,75.6094,75.6364,75.5735,75.5735,17402.0
2017-07-06 11:25:00,84.13,84.2,84.13,84.2,14813.0,75.5735,75.6364,75.5735,75.6364,14813.0
2017-07-06 11:30:00,84.2,84.22,84.14,84.22,44286.0,75.6364,75.6543,75.5825,75.6543,44286.0
2017-07-06 11:35:00,84.22,84.25,84.2,84.22,34888.0,75.6543,75.6813,75.6364,75.6543,34888.0
2017-07-06 11:40:00,84.23,84.31,84.22,84.28,24748.0,75.6633,75.7352,75.6543,75.7082,24748.0
2017-07-06 11:45:00,84.27,84.3,84.25,84.25,15006.0,75.6992,75.7262,75.6813,75.6813,15006.0
2017-07-06 11:50:00,84.25,84.28,84.22,84.26,19379.0,75.6813,75.7082,75.6543,75.6903,19379.0
2017-07-06 11:55:00,84.26,84.27,84.23,84.23,30080.0,75.6903,75.6992,75.6633,75.6633,30080.0
2017-07-06 12:00:00,84.24,84.39,84.23,84.33,94954.0,75.6723,75.807,75.6633,75.7531,94954.0
2017-07-06 12:05:00,84.34,84.37,84.31,84.31,21967.0,75.7621,75.7891,75.7352,75.7352,21967.0
2017-07-06 12:10:00,84.3,84.3,84.23,84.27,15796.0,75.7262,75.7262,75.6633,75.6992,15796.0
2017-07-06 12:15:00,84.26,84.27,84.18,84.19,18582.0,75.6903,75.6992,75.6184,75.6274,18582.0
2017-07-06 12:20:00,84.18,84.22,84.13,84.17,20892.0,75.6184,75.6543,75.5735,75.6094,20892.0
2017-07-06 12:25:00,84.17,84.22,84.15,84.17,19663.0,75.6094,75.6543,75.5915,75.6094,19663.0
2017-07-06 12:30:00,84.17,84.2,84.16,84.18,10418.0,75.6094,75.6364,75.6004,75.6184,10418.0
2017-07-06 12:35:00,84.18,84.25,84.17,84.23,16451.0,75.6184,75.6813,75.6094,75.6633,16451.0
2017-07-06 12:40:00,84.24,84.28,84.19,84.27,13421.0,75.6723,75.7082,75.6274,75.6992,13421.0
2017-07-06 12:45:00,84.27,84.28,84.23,84.26,37238.0,75.6992,75.7082,75.6633,75.6903,37238.0
2017-07-06 12:50:00,84.27,84.27,84.19,84.21,22806.0,75.6992,75.6992,75.6274,75.6454,22806.0
2017-07-06 12:55:00,84.21,84.25,84.21,84.24,23103.0,75.6454,75.6813,75.6454,75.6723,23103.0
2017-07-06 13:00:00,84.24,84.26,84.21,84.22,40788.0,75.6723,75.6903,75.6454,75.6543,40788.0
2017-07-06 13:05:00,84.22,84.24,84.17,84.17,35081.0,75.6543,75.6723,75.6094,75.6094,35081.0
2017-07-06 13:10:00,84.17,84.2,84.16,84.2,13570.0,75.6094,75.6364,75.6004,75.6364,13570.0
2017-07-06 13:15:00,84.2,84.26,84.19,84.24,30268.0,75.6364,75.6903,75.6274,75.6723,30268.0
2017-07-06 13:20:00,84.24,84.28,84.23,84.26,11127.0,75.6723,75.7082,75.6633,75.6903,11127.0
2017-07-06 13:25:00,84.26,84.27,84.2,84.22,36478.0,75.6903,75.6992,75.6364,75.6543,36478.0
2017-07-06 13:30:00,84.21,84.22,84.17,84.18,26130.0,75.6454,75.6543,75.6094,75.6184,26130.0
2017-07-06 13:35:00,84.18,84.19,84.14,84.14,18444.0,75.6184,75.6274,75.5825,75.5825,18444.0
2017-07-06 13:40:00,84.13,84.13,84.03,84.06,42645.0,75.5735,75.5735,75.4837,75.5106,42645.0
2017-07-06 13:45:00,84.06,84.07,84.03,84.04,11040.0,75.5106,75.5196,75.4837,75.4926,11040.0
2017-07-06 13:50:00,84.04,84.04,83.98,83.98,22609.0,75.4926,75.4926,75.4387,75.4387,22609.0
2017-07-06 13:55:00,83.99,83.99,83.94,83.96,19838.0,75.4477,75.4477,75.4028,75.4208,19838.0
2017-07-06 14:00:00,83.95,83.96,83.9,83.96,23272.0,75.4118,75.4208,75.3669,75.4208,23272.0
2017-07-06 14:05:00,83.96,83.97,83.89,83.92,19355.0,75.4208,75.4298,75.3579,75.3848,19355.0
2017-07-06 14:10:00,83.91,83.91,83.83,83.84,21783.0,75.3759,75.3759,75.304,75.313,21783.0
2017-07-06 14:15:00,83.84,83.85,83.77,83.8,31090.0,75.313,75.322,75.2501,75.2771,31090.0
2017-07-06 14:20:00,83.8,83.89,83.79,83.86,17363.0,75.2771,75.3579,75.2681,75.3309,17363.0
2017-07-06 14:25:00,83.86,83.89,83.86,83.86,16705.0,75.3309,75.3579,75.3309,75.3309,16705.0
2017-07-06 14:30:00,83.87,83.87,83.81,83.87,21552.0,75.3399,75.3399,75.286,75.3399,21552.0
2017-07-06 14:35:00,83.87,83.89,83.81,83.84,16172.0,75.3399,75.3579,75.286,75.313,16172.0
2017-07-06 14:40:00,83.84,83.85,83.77,83.83,23669.0,75.313,75.322,75.2501,75.304,23669.0
2017-07-06 14:45:00,83.83,83.85,83.76,83.84,18164.0,75.304,75.322,75.2411,75.313,18164.0
2017-07-06 14:50:00,83.85,83.92,83.83,83.92,18230.0,75.322,75.3848,75.304,75.3848,18230.0
2017-07-06 14:55:00,83.92,83.97,83.92,83.95,19453.0,75.3848,75.4298,75.3848,75.4118,19453.0
2017-07-06 15:00:00,83.94,83.97,83.92,83.96,25448.0,75.4028,75.4298,75.3848,75.4208,25448.0
2017-07-06 15:05:00,83.97,83.99,83.9,83.98,41786.0,75.4298,75.4477,75.3669,75.4387,41786.0
2017-07-06 15:10:00,83.98,84.0,83.9,83.91,26563.0,75.4387,75.4567,75.3669,75.3759,26563.0
2017-07-06 15:15:00,83.91,83.94,83.9,83.94,20115.0,75.3759,75.4028,75.3669,75.4028,20115.0
2017-07-06 15:20:00,83.93,83.95,83.9,83.93,56407.0,75.3938,75.4118,75.3669,75.3938,56407.0
2017-07-06 15:25:00,83.93,83.93,83.86,83.87,61045.0,75.3938,75.3938,75.3309,75.3399,61045.0
2017-07-06 15:30:00,83.86,83.87,83.78,83.82,53536.0,75.3309,75.3399,75.2591,75.295,53536.0
2017-07-06 15:35:00,83.82,83.84,83.75,83.84,57485.0,75.295,75.313,75.2321,75.313,57485.0
2017-07-06 15:40:00,83.84,83.86,83.75,83.77,58085.0,75.313,75.3309,75.2321,75.2501,58085.0
2017-07-06 15:45:00,83.77,83.87,83.76,83.86,50752.0,75.2501,75.3399,75.2411,75.3309,50752.0
2017-07-06 15:50:00,83.85,83.86,83.78,83.84,81877.0,75.322,75.3309,75.2591,75.313,81877.0
2017-07-06 15:55:00,83.83,83.84,83.72,83.75,151952.0,75.304,75.313,75.2052,75.2321,151952.0
2017-07-07 09:30:00,83.93,84.0,83.86,83.92,60299.0,75.3938,75.4567,75.3309,75.3848,60299.0
2017-07-07 09:35:00,83.9,83.92,83.77,83.86,21705.0,75.3669,75.3848,75.2501,75.3309,21705.0
2017-07-07 09:40:00,83.87,83.98,83.82,83.91,35064.0,75.3399,75.4387,75.295,75.3759,35064.0
2017-07-07 09:45:00,83.91,84.12,83.88,84.1,40966.0,75.3759,75.5645,75.3489,75.5465,40966.0
2017-07-07 09:50:00,84.1,84.2,84.09,84.17,29563.0,75.5465,75.6364,75.5376,75.6094,29563.0
2017-07-07 09:55:00,84.17,84.26,84.13,84.24,21500.0,75.6094,75.6903,75.5735,75.6723,21500.0
2017-07-07 10:00:00,84.24,84.27,84.14,84.17,24016.0,75.6723,75.6992,75.5825,75.6094,24016.0
2017-07-07 10:05:00,84.17,84.17,84.01,84.01,33104.0,75.6094,75.6094,75.4657,75.4657,33104.0
2017-07-07 10:10:00,84.01,84.14,84.0,84.12,21004.0,75.4657,75.5825,75.4567,75.5645,21004.0
2017-07-07 10:15:00,84.12,84.14,84.03,84.14,30833.0,75.5645,75.5825,75.4837,75.5825,30833.0
2017-07-07 10:20:00,84.15,84.15,84.02,84.04,59536.0,75.5915,75.5915,75.4747,75.4926,59536.0
2017-07-07 10:25:00,84.05,84.11,83.99,84.11,36895.0,75.5016,75.5555,75.4477,75.5555,36895.0
2017-07-07 10:30:00,84.12,84.18,84.11,84.12,30305.0,75.5645,75.6184,75.5555,75.5645,30305.0
2017-07-07 10:35:00,84.11,84.12,84.05,84.08,20326.0,75.5555,75.5645,75.5016,75.5286,20326.0
2017-07-07 10:40:00,84.07,84.17,84.07,84.12,45324.0,75.5196,75.6094,75.5196,75.5645,45324.0
2017-07-07 10:45:00,84.12,84.19,84.1,84.19,14285.0,75.5645,75.6274,75.5465,75.6274,14285.0
2017-07-07 10:50:00,84.19,84.22,84.1,84.12,34003.0,75.6274,75.6543,75.5465,75.5645,34003.0
2017-07-07 10:55:00,84.11,84.18,84.03,84.18,22273.0,75.5555,75.6184,75.4837,75.6184,22273.0
2017-07-07 11:00:00,84.18,84.22,84.16,84.19,33072.0,75.6184,75.6543,75.6004,75.6274,33072.0
2017-07-07 11:05:00,84.2,84.2,84.17,84.17,24071.0,75.6364,75.6364,75.6094,75.6094,24071.0
2017-07-07 11:10:00,84.17,84.2,84.15,84.19,13724.0,75.6094,75.6364,75.5915,75.6274,13724.0
2017-07-07 11:15:00,84.18,84.27,84.15,84.27,18984.0,75.6184,75.6992,75.5915,75.6992,18984.0
2017-07-07 11:20:00,84.26,84.34,84.26,84.33,15660.0,75.6903,75.7621,75.6903,75.7531,15660.0
2017-07-07 11:25:00,84.34,84.36,84.28,84.34,13482.0,75.7621,75.7801,75.7082,75.7621,13482.0
2017-07-07 11:30:00,84.34,84.35,84.25,84.31,20794.0,75.7621,75.7711,75.6813,75.7352,20794.0
2017-07-07 11:35:00,84.32,84.42,84.32,84.39,21854.0,75.7442,75.834,75.7442,75.807,21854.0
2017-07-07 11:40:00,84.4,84.46,84.37,84.44,12887.0,75.816,75.8699,75.7891,75.852,12887.0
2017-07-07 11:45:00,84.43,84.44,84.39,84.41,9539.0,75.843,75.852,75.807,75.825,9539.0
2017-07-07 11:50:00,84.41,84.44,84.4,84.42,9112.0,75.825,75.852,75.816,75.834,9112.0
2017-07-07 11:55:00,84.41,84.44,84.38,84.4,12654.0,75.825,75.852,75.7981,75.816,12654.0
2017-07-07 12:00:00,84.4,84.42,84.39,84.42,13996.0,75.816,75.834,75.807,75.834,13996.0
2017-07-07 12:05:00,84.43,84.44,84.41,84.43,9263.0,75.843,75.852,75.825,75.843,9263.0
2017-07-07 12:10:00,84.43,84.53,84.42,84.52,18982.0,75.843,75.9328,75.834,75.9238,18982.0
2017-07-07 12:15:00,84.53,84.55,84.47,84.48,19583.0,75.9328,75.9508,75.8789,75.8879,19583.0
2017-07-07 12:20:00,84.48,84.55,84.46,84.55,12256.0,75.8879,75.9508,75.8699,75.9508,12256.0
2017-07-07 12:25:00,84.55,84.6,84.54,84.59,19234.0,75.9508,75.9957,75.9418,75.9867,19234.0
2017-07-07 12:30:00,84.58,84.6,84.57,84.59,10486.0,75.9777,75.9957,75.9687,75.9867,10486.0
2017-07-07 12:35:00,84.59,84.6,84.55,84.56,10597.0,75.9867,75.9957,75.9508,75.9598,10597.0
2017-07-07 12:40:00,84.56,84.6,84.53,84.6,9663.0,75.9598,75.9957,75.9328,75.9957,9663.0
2017-07-07 12:45:00,84.6,84.62,84.54,84.55,15056.0,75.9957,76.0137,75.9418,75.9508,15056.0
2017-07-07 12:50:00,84.54,84.56,84.53,84.55,8532.0,75.9418,75.9598,75.9328,75.9508,8532.0
2017-07-07 12:55:00,84.55,84.59,84.55,84.56,9002.0,75.9508,75.9867,75.9508,75.9598,9002.0
2017-07-07 13:00:00,84.56,84.61,84.56,84.57,15852.0,75.9598,76.0047,75.9598,75.9687,15852.0
2017-07-07 13:05:00,84.57,84.57,84.53,84.54,8490.0,75.9687,75.9687,75.9328,75.9418,8490.0
2017-07-07 13:10:00,84.55,84.6,84.52,84.59,8796.0,75.9508,75.9957,75.9238,75.9867,8796.0
2017-07-07 13:15:00,84.59,84.62,84.58,84.6,11437.0,75.9867,76.0137,75.9777,75.9957,11437.0
2017-07-07 13:20:00,84.6,84.61,84.58,84.59,9444.0,75.9957,76.0047,75.9777,75.9867,9444.0
2017-07-07 13:25:00,84.6,84.64,84.6,84.62,13706.0,75.9957,76.0316,75.9957,76.0137,13706.0
2017-07-07 13:30:00,84.62,84.65,84.61,84.62,11407.0,76.0137,76.0406,76.0047,76.0137,11407.0
2017-07-07 13:35:00,84.62,84.67,84.62,84.66,14409.0,76.0137,76.0586,76.0137,76.0496,14409.0
2017-07-07 13:40:00,84.66,84.68,84.65,84.68,6741.0,76.0496,76.0675,76.0406,76.0675,6741.0
2017-07-07 13:45:00,84.68,84.69,84.61,84.61,9697.0,76.0675,76.0765,76.0047,76.0047,9697.0
2017-07-07 13:50:00,84.61,84.61,84.53,84.54,20125.0,76.0047,76.0047,75.9328,75.9418,20125.0
2017-07-07 13:55:00,84.54,84.63,84.53,84.62,12179.0,75.9418,76.0226,75.9328,76.0137,12179.0
2017-07-07 14:00:00,84.63,84.63,84.55,84.55,18501.0,76.0226,76.0226,75.9508,75.9508,18501.0
2017-07-07 14:05:00,84.55,84.6,84.54,84.6,15080.0,75.9508,75.9957,75.9418,75.9957,15080.0
2017-07-07 14:10:00,84.6,84.64,84.6,84.63,15696.0,75.9957,76.0316,75.9957,76.0226,15696.0
2017-07-07 14:15:00,84.63,84.65,84.6,84.6,16144.0,76.0226,76.0406,75.9957,75.9957,16144.0
2017-07-07 14:20:00,84.61,84.61,84.53,84.55,14592.0,76.0047,76.0047,75.9328,75.9508,14592.0
2017-07-07 14:25:00,84.54,84.57,84.52,84.54,17788.0,75.9418,75.9687,75.9238,75.9418,17788.0
2017-07-07 14:30:00,84.54,84.6,84.53,84.56,10930.0,75.9418,75.9957,75.9328,75.9598,10930.0
2017-07-07 14:35:00,84.56,84.58,84.53,84.54,10913.0,75.9598,75.9777,75.9328,75.9418,10913.0
2017-07-07 14:40:00,84.53,84.55,84.52,84.55,14046.0,75.9328,75.9508,75.9238,75.9508,14046.0
2017-07-07 14:45:00,84.55,84.57,84.54,84.54,10494.0,75.9508,75.9687,75.9418,75.9418,10494.0
2017-07-07 14:50:00,84.55,84.56,84.53,84.53,11706.0,75.9508,75.9598,75.9328,75.9328,11706.0
2017-07-07 14:55:00,84.53,84.53,84.43,84.44,34379.0,75.9328,75.9328,75.843,75.852,34379.0
2017-07-07 15:00:00,84.44,84.47,84.37,84.37,16055.0,75.852,75.8789,75.7891,75.7891,16055.0
2017-07-07 15:05:00,84.37,84.38,84.33,84.36,30271.0,75.7891,75.7981,75.7531,75.7801,30271.0
2017-07-07 15:10:00,84.37,84.37,84.32,84.34,16467.0,75.7891,75.7891,75.7442,75.7621,16467.0
2017-07-07 15:15:00,84.35,84.38,84.33,84.37,23837.0,75.7711,75.7981,75.7531,75.7891,23837.0
2017-07-07 15:20:00,84.35,84.36,84.28,84.3,26911.0,75.7711,75.7801,75.7082,75.7262,26911.0
2017-07-07 15:25:00,84.29,84.32,84.26,84.32,12979.0,75.7172,75.7442,75.6903,75.7442,12979.0
2017-07-07 15:30:00,84.32,84.33,84.28,84.32,24912.0,75.7442,75.7531,75.7082,75.7442,24912.0
2017-07-07 15:35:00,84.32,84.4,84.32,84.39,27126.0,75.7442,75.816,75.7442,75.807,27126.0
2017-07-07 15:40:00,84.38,84.42,84.36,84.42,38622.0,75.7981,75.834,75.7801,75.834,38622.0
2017-07-07 15:45:00,84.42,84.43,84.37,84.38,55807.0,75.834,75.843,75.7891,75.7981,55807.0
2017-07-07 15:50:00,84.38,84.4,84.36,84.37,39916.0,75.7981,75.816,75.7801,75.7891,39916.0
2017-07-07 15:55:00,84.36,84.43,84.31,84.35,119939.0,75.7801,75.843,75.7352,75.7711,119939.0
2017-07-10 09:30:00,84.13,84.2,83.97,84.16,53335.0,75.5735,75.6364,75.4298,75.6004,53335.0
2017-07-10 09:35:00,84.13,84.19,83.99,84.19,23471.0,75.5735,75.6274,75.4477,75.6274,23471.0
2017-07-10 09:40:00,84.18,84.36,84.13,84.27,28443.0,75.6184,75.7801,75.5735,75.6992,28443.0
2017-07-10 09:45:00,84.27,84.33,84.17,84.33,33438.0,75.6992,75.7531,75.6094,75.7531,33438.0
2017-07-10 09:50:00,84.33,84.39,84.29,84.29,16297.0,75.7531,75.807,75.7172,75.7172,16297.0
2017-07-10 09:55:00,84.29,84.29,84.21,84.23,12691.0,75.7172,75.7172,75.6454,75.6633,12691.0
2017-07-10 10:00:00,84.23,84.27,84.21,84.27,16397.0,75.6633,75.6992,75.6454,75.6992,16397.0
2017-07-10 10:05:00,84.27,84.27,84.2,84.24,10846.0,75.6992,75.6992,75.6364,75.6723,10846.0
2017-07-10 10:10:00,84.25,84.3,84.19,84.2,24533.0,75.6813,75.7262,75.6274,75.6364,24533.0
2017-07-10 10:15:00,84.19,84.21,84.12,84.14,17469.0,75.6274,75.6454,75.5645,75.5825,17469.0
2017-07-10 10:20:00,84.15,84.27,84.15,84.22,11565.0,75.5915,75.6992,75.5915,75.6543,11565.0
2017-07-10 10:25:00,84.22,84.25,84.19,84.19,17429.0,75.6543,75.6813,75.6274,75.6274,17429.0
2017-07-10 10:30:00,84.19,84.26,84.18,84.23,11449.0,75.6274,75.6903,75.6184,75.6633,11449.0
2017-07-10 10:35:00,84.23,84.27,84.15,84.27,21619.0,75.6633,75.6992,75.5915,75.6992,21619.0
2017-07-10 10:40:00,84.27,84.41,84.26,84.37,25308.0,75.6992,75.825,75.6903,75.7891,25308.0
2017-07-10 10:45:00,84.36,84.38,84.32,84.33,8623.0,75.7801,75.7981,75.7442,75.7531,8623.0
2017-07-10 10:50:00,84.32,84.34,84.28,84.33,20513.0,75.7442,75.7621,75.7082,75.7531,20513.0
2017-07-10 10:55:00,84.33,84.33,84.24,84.3,26673.0,75.7531,75.7531,75.6723,75.7262,26673.0
2017-07-10 11:00:00,84.31,84.31,84.22,84.22,25570.0,75.7352,75.7352,75.6543,75.6543,25570.0
2017-07-10 11:05:00,84.23,84.32,84.21,84.25,69936.0,75.6633,75.7442,75.6454,75.6813,69936.0
2017-07-10 11:10:00,84.26,84.31,84.25,84.29,27970.0,75.6903,75.7352,75.6813,75.7172,27970.0
2017-07-10 11:15:00,84.29,84.3,84.21,84.24,48214.0,75.7172,75.7262,75.6454,75.6723,48214.0
2017-07-10 11:20:00,84.25,84.25,84.17,84.22,17638.0,75.6813,75.6813,75.6094,75.6543,17638.0
2017-07-10 11:25:00,84.22,84.25,84.15,84.17,12493.0,75.6543,75.6813,75.5915,75.6094,12493.0
2017-07-10 11:30:00,84.17,84.18,84.11,84.11,16045.0,75.6094,75.6184,75.5555,75.5555,16045.0
2017-07-10 11:35:00,84.1,84.1,84.04,84.05,16585.0,75.5465,75.5465,75.4926,75.5016,16585.0
2017-07-10 11:40:00,84.06,84.12,84.04,84.11,25286.0,75.5106,75.5645,75.4926,75.5555,25286.0
2017-07-10 11:45:00,84.11,84.16,84.09,84.15,17344.0,75.5555,75.6004,75.5376,75.5915,17344.0
2017-07-10 11:50:00,84.15,84.16,84.1,84.1,5928.0,75.5915,75.6004,75.5465,75.5465,5928.0
2017-07-10 11:55:00,84.1,84.18,84.09,84.17,7590.0,75.5465,75.6184,75.5376,75.6094,7590.0
2017-07-10 12:00:00,84.18,84.23,84.16,84.21,14824.0,75.6184,75.6633,75.6004,75.6454,14824.0
2017-07-10 12:05:00,84.21,84.3,84.21,84.28,17771.0,75.6454,75.7262,75.6454,75.7082,17771.0
2017-07-10 12:10:00,84.29,84.34,84.26,84.31,26985.0,75.7172,75.7621,75.6903,75.7352,26985.0
2017-07-10 12:15:00,84.31,84.36,84.26,84.36,46433.0,75.7352,75.7801,75.6903,75.7801,46433.0
2017-07-10 12:20:00,84.36,84.37,84.32,84.36,12790.0,75.7801,75.7891,75.7442,75.7801,12790.0
2017-07-10 12:25:00,84.35,84.36,84.31,84.32,8753.0,75.7711,75.7801,75.7352,75.7442,8753.0
2017-07-10 12:30:00,84.32,84.38,84.31,84.36,18579.0,75.7442,75.7981,75.7352,75.7801,18579.0
2017-07-10 12:35:00,84.36,84.38,84.34,84.34,9422.0,75.7801,75.7981,75.7621,75.7621,9422.0
2017-07-10 12:40:00,84.34,84.46,84.34,84.46,22329.0,75.7621,75.8699,75.7621,75.8699,22329.0
2017-07-10 12:45:00,84.47,84.49,84.45,84.45,17137.0,75.8789,75.8969,75.8609,75.8609,17137.0
2017-07-10 12:50:00,84.44,84.49,84.43,84.49,32084.0,75.852,75.8969,75.843,75.8969,32084.0
2017-07-10 12:55:00,84.5,84.56,84.49,84.54,15973.0,75.9059,75.9598,75.8969,75.9418,15973.0
2017-07-10 13:00:00,84.55,84.57,84.54,84.54,4560.0,75.9508,75.9687,75.9418,75.9418,4560.0
2017-07-10 13:05:00,84.53,84.54,84.49,84.49,12327.0,75.9328,75.9418,75.8969,75.8969,12327.0
2017-07-10 13:10:00,84.5,84.5,84.43,84.44,9346.0,75.9059,75.9059,75.843,75.852,9346.0
2017-07-10 13:15:00,84.44,84.47,84.44,84.47,11503.0,75.852,75.8789,75.852,75.8789,11503.0
2017-07-10 13:20:00,84.46,84.47,84.44,84.46,7380.0,75.8699,75.8789,75.852,75.8699,7380.0
2017-07-10 13:25:00,84.47,84.5,84.46,84.48,8249.0,75.8789,75.9059,75.8699,75.8879,8249.0
2017-07-10 13:30:00,84.48,84.5,84.47,84.48,9582.0,75.8879,75.9059,75.8789,75.8879,9582.0
2017-07-10 13:35:00,84.48,84.49,84.42,84.42,9406.0,75.8879,75.8969,75.834,75.834,9406.0
2017-07-10 13:40:00,84.42,84.46,84.4,84.43,14960.0,75.834,75.8699,75.816,75.843,14960.0
2017-07-10 13:45:00,84.44,84.44,84.39,84.4,9914.0,75.852,75.852,75.807,75.816,9914.0
2017-07-10 13:50:00,84.41,84.43,84.4,84.42,12964.0,75.825,75.843,75.816,75.834,12964.0
2017-07-10 13:55:00,84.42,84.45,84.41,84.42,13533.0,75.834,75.8609,75.825,75.834,13533.0
2017-07-10 14:00:00,84.42,84.43,84.4,84.41,10211.0,75.834,75.843,75.816,75.825,10211.0
2017-07-10 14:05:00,84.41,84.41,84.36,84.36,9383.0,75.825,75.825,75.7801,75.7801,9383.0
2017-07-10 14:10:00,84.37,84.43,84.36,84.42,10464.0,75.7891,75.843,75.7801,75.834,10464.0
2017-07-10 14:15:00,84.42,84.44,84.41,84.42,7752.0,75.834,75.852,75.825,75.834,7752.0
2017-07-10 14:20:00,84.42,84.44,84.4,84.4,34332.0,75.834,75.852,75.816,75.816,34332.0
2017-07-10 14:25:00,84.39,84.39,84.32,84.32,10494.0,75.807,75.807,75.7442,75.7442,10494.0
2017-07-10 14:30:00,84.32,84.35,84.32,84.33,9795.0,75.7442,75.7711,75.7442,75.7531,9795.0
2017-07-10 14:35:00,84.32,84.37,84.32,84.35,9341.0,75.7442,75.7891,75.7442,75.7711,9341.0
2017-07-10 14:40:00,84.34,84.35,84.32,84.35,13706.0,75.7621,75.7711,75.7442,75.7711,13706.0
2017-07-10 14:45:00,84.35,84.39,84.35,84.38,6857.0,75.7711,75.807,75.7711,75.7981,6857.0
2017-07-10 14:50:00,84.38,84.39,84.36,84.37,49026.0,75.7981,75.807,75.7801,75.7891,49026.0
2017-07-10 14:55:00,84.37,84.43,84.37,84.41,34477.0,75.7891,75.843,75.7891,75.825,34477.0
2017-07-10 15:00:00,84.41,84.41,84.36,84.41,13266.0,75.825,75.825,75.7801,75.825,13266.0
2017-07-10 15:05:00,84.41,84.43,84.38,84.4,40247.0,75.825,75.843,75.7981,75.816,40247.0
2017-07-10 15:10:00,84.39,84.4,84.36,84.38,27807.0,75.807,75.816,75.7801,75.7981,27807.0
2017-07-10 15:15:00,84.39,84.41,84.31,84.32,24163.0,75.807,75.825,75.7352,75.7442,24163.0
2017-07-10 15:20:00,84.32,84.4,84.3,84.36,36159.0,75.7442,75.816,75.7262,75.7801,36159.0
2017-07-10 15:25:00,84.36,84.36,84.28,84.32,23124.0,75.7801,75.7801,75.7082,75.7442,23124.0
2017-07-10 15:30:00,84.31,84.39,84.31,84.37,32448.0,75.7352,75.807,75.7352,75.7891,32448.0
2017-07-10 15:35:00,84.38,84.48,84.35,84.48,49056.0,75.7981,75.8879,75.7711,75.8879,49056.0
2017-07-10 15:40:00,84.47,84.48,84.44,84.46,25172.0,75.8789,75.8879,75.852,75.8699,25172.0
2017-07-10 15:45:00,84.45,84.45,84.35,84.36,56455.0,75.8609,75.8609,75.7711,75.7801,56455.0
2017-07-10 15:50:00,84.36,84.37,84.34,84.34,33522.0,75.7801,75.7891,75.7621,75.7621,33522.0
2017-07-10 15:55:00,84.34,84.37,84.33,84.35,97139.0,75.7621,75.7891,75.7531,75.7711,97139.0
2017-07-11 09:30:00,84.23,84.25,84.09,84.2,76292.0,75.6633,75.6813,75.5376,75.6364,76292.0
2017-07-11 09:35:00,84.19,84.19,83.98,84.06,24764.0,75.6274,75.6274,75.4387,75.5106,24764.0
2017-07-11 09:40:00,84.04,84.07,83.94,83.97,27046.0,75.4926,75.5196,75.4028,75.4298,27046.0
2017-07-11 09:45:00,83.95,84.01,83.91,84.0,29338.0,75.4118,75.4657,75.3759,75.4567,29338.0
2017-07-11 09:50:00,83.99,84.04,83.93,83.94,65024.0,75.4477,75.4926,75.3938,75.4028,65024.0
2017-07-11 09:55:00,83.93,83.94,83.85,83.89,25795.0,75.3938,75.4028,75.322,75.3579,25795.0
2017-07-11 10:00:00,83.9,83.95,83.85,83.9,57354.0,75.3669,75.4118,75.322,75.3669,57354.0
2017-07-11 10:05:00,83.9,83.94,83.86,83.88,39485.0,75.3669,75.4028,75.3309,75.3489,39485.0
2017-07-11 10:10:00,83.88,84.03,83.88,83.94,33900.0,75.3489,75.4837,75.3489,75.4028,33900.0
2017-07-11 10:15:00,83.94,84.0,83.92,83.97,20318.0,75.4028,75.4567,75.3848,75.4298,20318.0
2017-07-11 10:20:00,83.98,83.98,83.84,83.85,19917.0,75.4387,75.4387,75.313,75.322,19917.0
2017-07-11 10:25:00,83.85,83.98,83.84,83.96,22868.0,75.322,75.4387,75.313,75.4208,22868.0
2017-07-11 10:30:00,83.96,84.08,83.95,84.08,16769.0,75.4208,75.5286,75.4118,75.5286,16769.0
2017-07-11 10:35:00,84.08,84.11,84.05,84.05,17174.0,75.5286,75.5555,75.5016,75.5016,17174.0
2017-07-11 10:40:00,84.05,84.1,84.01,84.04,19463.0,75.5016,75.5465,75.4657,75.4926,19463.0
2017-07-11 10:45:00,84.04,84.06,84.0,84.05,15976.0,75.4926,75.5106,75.4567,75.5016,15976.0
2017-07-11 10:50:00,84.06,84.08,84.02,84.08,16038.0,75.5106,75.5286,75.4747,75.5286,16038.0
2017-07-11 10:55:00,84.09,84.18,84.08,84.18,13096.0,75.5376,75.6184,75.5286,75.6184,13096.0
2017-07-11 11:00:00,84.17,84.31,84.16,84.29,55150.0,75.6094,75.7352,75.6004,75.7172,55150.0
2017-07-11 11:05:00,84.29,84.3,84.24,84.26,17359.0,75.7172,75.7262,75.6723,75.6903,17359.0
2017-07-11 11:10:00,84.26,84.27,84.13,84.14,24824.0,75.6903,75.6992,75.5735,75.5825,24824.0
2017-07-11 11:15:00,84.14,84.15,84.06,84.1,19955.0,75.5825,75.5915,75.5106,75.5465,19955.0
2017-07-11 11:20:00,84.1,84.1,83.89,83.92,33366.0,75.5465,75.5465,75.3579,75.3848,33366.0
2017-07-11 11:25:00,83.92,83.92,83.54,83.74,70098.0,75.3848,75.3848,75.0435,75.2232,70098.0
2017-07-11 11:30:00,83.73,83.78,83.67,83.75,32694.0,75.2142,75.2591,75.1603,75.2321,32694.0
2017-07-11 11:35:00,83.75,83.83,83.71,83.72,28231.0,75.2321,75.304,75.1962,75.2052,28231.0
2017-07-11 11:40:00,83.73,83.83,83.72,83.82,16174.0,75.2142,75.304,75.2052,75.295,16174.0
2017-07-11 11:45:00,83.82,83.83,83.74,83.81,18296.0,75.295,75.304,75.2232,75.286,18296.0
2017-07-11 11:50:00,83.81,84.01,83.81,83.97,31018.0,75.286,75.4657,75.286,75.4298,31018.0
2017-07-11 11:55:00,83.97,84.02,83.97,84.0,14727.0,75.4298,75.4747,75.4298,75.4567,14727.0
2017-07-11 12:00:00,83.99,84.1,83.99,84.03,16665.0,75.4477,75.5465,75.4477,75.4837,16665.0
2017-07-11 12:05:00,84.02,84.04,83.97,84.03,12570.0,75.4747,75.4926,75.4298,75.4837,12570.0
2017-07-11 12:10:00,84.02,84.03,83.99,84.01,9447.0,75.4747,75.4837,75.4477,75.4657,9447.0
2017-07-11 12:15:00,84.0,84.01,83.94,83.98,18287.0,75.4567,75.4657,75.4028,75.4387,18287.0
2017-07-11 12:20:00,83.97,83.99,83.96,83.96,5632.0,75.4298,75.4477,75.4208,75.4208,5632.0
2017-07-11 12:25:00,83.95,83.99,83.91,83.97,22814.0,75.4118,75.4477,75.3759,75.4298,22814.0
2017-07-11 12:30:00,83.97,84.01,83.94,83.97,11547.0,75.4298,75.4657,75.4028,75.4298,11547.0
2017-07-11 12:35:00,83.97,84.01,83.96,83.97,8620.0,75.4298,75.4657,75.4208,75.4298,8620.0
2017-07-11 12:40:00,83.96,84.0,83.92,84.0,12627.0,75.4208,75.4567,75.3848,75.4567,12627.0
2017-07-11 12:45:00,84.0,84.04,83.99,83.99,12072.0,75.4567,75.4926,75.4477,75.4477,12072.0
2017-07-11 12:50:00,84.0,84.02,83.98,84.01,10246.0,75.4567,75.4747,75.4387,75.4657,10246.0
2017-07-11 12:55:00,84.01,84.07,84.01,84.04,13794.0,75.4657,75.5196,75.4657,75.4926,13794.0
2017-07-11 13:00:00,84.04,84.04,83.98,83.98,7233.0,75.4926,75.4926,75.4387,75.4387,7233.0
2017-07-11 13:05:00,83.98,84.02,83.98,83.99,6957.0,75.4387,75.4747,75.4387,75.4477,6957.0
2017-07-11 13:10:00,83.99,84.0,83.97,83.98,10184.0,75.4477,75.4567,75.4298,75.4387,10184.0
2017-07-11 13:15:00,83.98,84.0,83.97,84.0,9626.0,75.4387,75.4567,75.4298,75.4567,9626.0
2017-07-11 13:20:00,84.01,84.04,83.99,84.03,8900.0,75.4657,75.4926,75.4477,75.4837,8900.0
2017-07-11 13:25:00,84.03,84.03,83.95,83.95,33308.0,75.4837,75.4837,75.4118,75.4118,33308.0
2017-07-11 13:30:00,83.94,83.96,83.9,83.91,14171.0,75.4028,75.4208,75.3669,75.3759,14171.0
2017-07-11 13:35:00,83.92,83.95,83.89,83.95,16682.0,75.3848,75.4118,75.3579,75.4118,16682.0
2017-07-11 13:40:00,83.96,84.17,83.95,84.16,18642.0,75.4208,75.6094,75.4118,75.6004,18642.0
2017-07-11 13:45:00,84.16,84.18,84.07,84.15,61143.0,75.6004,75.6184,75.5196,75.5915,61143.0
2017-07-11 13:50:00,84.14,84.19,84.11,84.17,10441.0,75.5825,75.6274,75.5555,75.6094,10441.0
2017-07-11 13:55:00,84.17,84.24,84.17,84.23,11795.0,75.6094,75.6723,75.6094,75.6633,11795.0
2017-07-11 14:00:00,84.23,84.23,84.12,84.15,15575.0,75.6633,75.6633,75.5645,75.5915,15575.0
2017-07-11 14:05:00,84.15,84.15,84.08,84.08,16147.0,75.5915,75.5915,75.5286,75.5286,16147.0
2017-07-11 14:10:00,84.08,84.09,84.05,84.07,10784.0,75.5286,75.5376,75.5016,75.5196,10784.0
2017-07-11 14:15:00,84.07,84.13,84.07,84.1,29937.0,75.5196,75.5735,75.5196,75.5465,29937.0
2017-07-11 14:20:00,84.1,84.18,84.09,84.17,28813.0,75.5465,75.6184,75.5376,75.6094,28813.0
2017-07-11 14:25:00,84.16,84.21,84.15,84.2,11612.0,75.6004,75.6454,75.5915,75.6364,11612.0
2017-07-11 14:30:00,84.2,84.2,84.12,84.17,18446.0,75.6364,75.6364,75.5645,75.6094,18446.0
2017-07-11 14:35:00,84.16,84.16,84.1,84.12,17983.0,75.6004,75.6004,75.5465,75.5645,17983.0
2017-07-11 14:40:00,84.11,84.15,84.08,84.14,20888.0,75.5555,75.5915,75.5286,75.5825,20888.0
2017-07-11 14:45:00,84.14,84.18,84.13,84.13,15271.0,75.5825,75.6184,75.5735,75.5735,15271.0
2017-07-11 14:50:00,84.13,84.21,84.13,84.21,22151.0,75.5735,75.6454,75.5735,75.6454,22151.0
2017-07-11 14:55:00,84.21,84.24,84.2,84.21,16790.0,75.6454,75.6723,75.6364,75.6454,16790.0
2017-07-11 15:00:00,84.21,84.22,84.17,84.18,13066.0,75.6454,75.6543,75.6094,75.6184,13066.0
2017-07-11 15:05:00,84.17,84.21,84.15,84.2,24408.0,75.6094,75.6454,75.5915,75.6364,24408.0
2017-07-11 15:10:00,84.2,84.24,84.19,84.23,17154.0,75.6364,75.6723,75.6274,75.6633,17154.0
2017-07-11 15:15:00,84.23,84.25,84.21,84.23,13718.0,75.6633,75.6813,75.6454,75.6633,13718.0
2017-07-11 15:20:00,84.23,84.24,84.21,84.22,17246.0,75.6633,75.6723,75.6454,75.6543,17246.0
2017-07-11 15:25:00,84.23,84.23,84.19,84.19,22059.0,75.6633,75.6633,75.6274,75.6274,22059.0
2017-07-11 15:30:00,84.19,84.27,84.19,84.22,36863.0,75.6274,75.6992,75.6274,75.6543,36863.0
2017-07-11 15:35:00,84.21,84.29,84.19,84.26,39424.0,75.6454,75.7172,75.6274,75.6903,39424.0
2017-07-11 15:40:00,84.26,84.29,84.21,84.29,33649.0,75.6903,75.7172,75.6454,75.7172,33649.0
2017-07-11 15:45:00,84.29,84.29,84.2,84.23,71821.0,75.7172,75.7172,75.6364,75.6633,71821.0
2017-07-11 15:50:00,84.23,84.24,84.2,84.24,55224.0,75.6633,75.6723,75.6364,75.6723,55224.0
2017-07-11 15:55:00,84.24,84.24,84.18,84.2,138732.0,75.6723,75.6723,75.6184,75.6364,138732.0
2017-07-12 09:30:00,84.28,84.5,84.05,84.36,73011.0,75.7082,75.9059,75.5016,75.7801,73011.0
2017-07-12 09:35:00,84.33,84.64,84.23,84.41,57829.0,75.7531,76.0316,75.6633,75.825,57829.0
2017-07-12 09:40:00,84.46,84.68,84.39,84.66,88104.0,75.8699,76.0675,75.807,76.0496,88104.0
2017-07-12 09:45:00,84.66,84.79,84.63,84.66,68610.0,76.0496,76.1664,76.0226,76.0496,68610.0
2017-07-12 09:50:00,84.68,84.86,84.64,84.67,48632.0,76.0675,76.2292,76.0316,76.0586,48632.0
2017-07-12 09:55:00,84.68,84.75,84.67,84.75,48046.0,76.0675,76.1304,76.0586,76.1304,48046.0
2017-07-12 10:00:00,84.76,84.88,84.75,84.84,92523.0,76.1394,76.2472,76.1304,76.2113,92523.0
2017-07-12 10:05:00,84.84,84.98,84.84,84.94,59564.0,76.2113,76.337,76.2113,76.3011,59564.0
2017-07-12 10:10:00,84.94,84.96,84.81,84.81,78583.0,76.3011,76.3191,76.1843,76.1843,78583.0
2017-07-12 10:15:00,84.82,84.94,84.81,84.89,28841.0,76.1933,76.3011,76.1843,76.2562,28841.0
2017-07-12 10:20:00,84.89,84.93,84.85,84.87,35158.0,76.2562,76.2921,76.2203,76.2382,35158.0
2017-07-12 10:25:00,84.87,84.95,84.84,84.9,42281.0,76.2382,76.3101,76.2113,76.2652,42281.0
2017-07-12 10:30:00,84.91,84.96,84.85,84.9,38131.0,76.2742,76.3191,76.2203,76.2652,38131.0
2017-07-12 10:35:00,84.89,84.9,84.76,84.82,33116.0,76.2562,76.2652,76.1394,76.1933,33116.0
2017-07-12 10:40:00,84.82,84.82,84.7,84.75,17774.0,76.1933,76.1933,76.0855,76.1304,17774.0
2017-07-12 10:45:00,84.76,84.85,84.76,84.84,15287.0,76.1394,76.2203,76.1394,76.2113,15287.0
2017-07-12 10:50:00,84.84,84.87,84.75,84.81,14828.0,76.2113,76.2382,76.1304,76.1843,14828.0
2017-07-12 10:55:00,84.82,84.84,84.76,84.8,53981.0,76.1933,76.2113,76.1394,76.1753,53981.0
2017-07-12 11:00:00,84.8,84.84,84.79,84.84,58893.0,76.1753,76.2113,76.1664,76.2113,58893.0
2017-07-12 11:05:00,84.85,84.88,84.78,84.78,49722.0,76.2203,76.2472,76.1574,76.1574,49722.0
2017-07-12 11:10:00,84.79,84.86,84.78,84.85,39482.0,76.1664,76.2292,76.1574,76.2203,39482.0
2017-07-12 11:15:00,84.86,84.87,84.84,84.86,34874.0,76.2292,76.2382,76.2113,76.2292,34874.0
2017-07-12 11:20:00,84.86,84.86,84.77,84.77,24788.0,76.2292,76.2292,76.1484,76.1484,24788.0
2017-07-12 11:25:00,84.78,84.85,84.77,84.82,42197.0,76.1574,76.2203,76.1484,76.1933,42197.0
2017-07-12 11:30:00,84.81,84.85,84.78,84.78,48089.0,76.1843,76.2203,76.1574,76.1574,48089.0
2017-07-12 11:35:00,84.78,84.79,84.72,84.76,21625.0,76.1574,76.1664,76.1035,76.1394,21625.0
2017-07-12 11:40:00,84.75,84.75,84.67,84.69,26033.0,76.1304,76.1304,76.0586,76.0765,26033.0
2017-07-12 11:45:00,84.7,84.72,84.69,84.69,18677.0,76.0855,76.1035,76.0765,76.0765,18677.0
2017-07-12 11:50:00,84.68,84.72,84.66,84.71,18219.0,76.0675,76.1035,76.0496,76.0945,18219.0
2017-07-12 11:55:00,84.72,84.76,84.71,84.75,22292.0,76.1035,76.1394,76.0945,76.1304,22292.0
2017-07-12 12:00:00,84.75,84.77,84.69,84.75,59621.0,76.1304,76.1484,76.0765,76.1304,59621.0
2017-07-12 12:05:00,84.75,84.78,84.73,84.75,38823.0,76.1304,76.1574,76.1125,76.1304,38823.0
2017-07-12 12:10:00,84.74,84.75,84.62,84.62,31577.0,76.1214,76.1304,76.0137,76.0137,31577.0
2017-07-12 12:15:00,84.61,84.61,84.53,84.57,27833.0,76.0047,76.0047,75.9328,75.9687,27833.0
2017-07-12 12:20:00,84.58,84.68,84.57,84.67,18961.0,75.9777,76.0675,75.9687,76.0586,18961.0
2017-07-12 12:25:00,84.67,84.71,84.66,84.7,14341.0,76.0586,76.0945,76.0496,76.0855,14341.0
2017-07-12 12:30:00,84.7,84.74,84.69,84.74,32807.0,76.0855,76.1214,76.0765,76.1214,32807.0
2017-07-12 12:35:00,84.74,84.75,84.68,84.75,41497.0,76.1214,76.1304,76.0675,76.1304,41497.0
2017-07-12 12:40:00,84.75,84.76,84.69,84.69,42798.0,76.1304,76.1394,76.0765,76.0765,42798.0
2017-07-12 12:45:00,84.69,84.7,84.67,84.69,14513.0,76.0765,76.0855,76.0586,76.0765,14513.0
2017-07-12 12:50:00,84.68,84.7,84.66,84.7,20393.0,76.0675,76.0855,76.0496,76.0855,20393.0
2017-07-12 12:55:00,84.7,84.82,84.69,84.82,16771.0,76.0855,76.1933,76.0765,76.1933,16771.0
2017-07-12 13:00:00,84.82,84.85,84.81,84.85,15796.0,76.1933,76.2203,76.1843,76.2203,15796.0
2017-07-12 13:05:00,84.84,84.85,84.82,84.83,24613.0,76.2113,76.2203,76.1933,76.2023,24613.0
2017-07-12 13:10:00,84.83,84.83,84.77,84.77,26657.0,76.2023,76.2023,76.1484,76.1484,26657.0
2017-07-12 13:15:00,84.78,84.79,84.75,84.78,11837.0,76.1574,76.1664,76.1304,76.1574,11837.0
2017-07-12 13:20:00,84.79,84.81,84.77,84.8,22348.0,76.1664,76.1843,76.1484,76.1753,22348.0
2017-07-12 13:25:00,84.81,84.82,84.79,84.81,29367.0,76.1843,76.1933,76.1664,76.1843,29367.0
2017-07-12 13:30:00,84.81,84.82,84.8,84.81,20799.0,76.1843,76.1933,76.1753,76.1843,20799.0
2017-07-12 13:35:00,84.81,84.82,84.8,84.81,13414.0,76.1843,76.1933,76.1753,76.1843,13414.0
2017-07-12 13:40:00,84.82,84.85,84.81,84.84,30833.0,76.1933,76.2203,76.1843,76.2113,30833.0
2017-07-12 13:45:00,84.84,84.86,84.84,84.85,23986.0,76.2113,76.2292,76.2113,76.2203,23986.0
2017-07-12 13:50:00,84.85,84.87,84.85,84.86,39181.0,76.2203,76.2382,76.2203,76.2292,39181.0
2017-07-12 13:55:00,84.86,84.89,84.85,84.88,18645.0,76.2292,76.2562,76.2203,76.2472,18645.0
2017-07-12 14:00:00,84.88,84.89,84.84,84.85,19335.0,76.2472,76.2562,76.2113,76.2203,19335.0
2017-07-12 14:05:00,84.85,84.87,84.85,84.86,19139.0,76.2203,76.2382,76.2203,76.2292,19139.0
2017-07-12 14:10:00,84.86,84.89,84.84,84.84,25892.0,76.2292,76.2562,76.2113,76.2113,25892.0
2017-07-12 14:15:00,84.85,84.91,84.85,84.86,37463.0,76.2203,76.2742,76.2203,76.2292,37463.0
2017-07-12 14:20:00,84.86,84.86,84.82,84.84,26220.0,76.2292,76.2292,76.1933,76.2113,26220.0
2017-07-12 14:25:00,84.84,84.86,84.83,84.86,18275.0,76.2113,76.2292,76.2023,76.2292,18275.0
2017-07-12 14:30:00,84.85,84.86,84.81,84.82,23828.0,76.2203,76.2292,76.1843,76.1933,23828.0
2017-07-12 14:35:00,84.83,84.84,84.82,84.83,15877.0,76.2023,76.2113,76.1933,76.2023,15877.0
2017-07-12 14:40:00,84.83,84.87,84.83,84.84,35667.0,76.2023,76.2382,76.2023,76.2113,35667.0
2017-07-12 14:45:00,84.84,84.85,84.81,84.81,19735.0,76.2113,76.2203,76.1843,76.1843,19735.0
2017-07-12 14:50:00,84.82,84.84,84.81,84.83,26169.0,76.1933,76.2113,76.1843,76.2023,26169.0
2017-07-12 14:55:00,84.82,84.85,84.81,84.84,29634.0,76.1933,76.2203,76.1843,76.2113,29634.0
2017-07-12 15:00:00,84.83,84.84,84.79,84.79,20013.0,76.2023,76.2113,76.1664,76.1664,20013.0
2017-07-12 15:05:00,84.79,84.84,84.79,84.8,31789.0,76.1664,76.2113,76.1664,76.1753,31789.0
2017-07-12 15:10:00,84.81,84.81,84.76,84.77,29875.0,76.1843,76.1843,76.1394,76.1484,29875.0
2017-07-12 15:15:00,84.78,84.81,84.76,84.79,77267.0,76.1574,76.1843,76.1394,76.1664,77267.0
2017-07-12 15:20:00,84.8,84.91,84.79,84.91,32752.0,76.1753,76.2742,76.1664,76.2742,32752.0
2017-07-12 15:25:00,84.9,84.91,84.89,84.91,50092.0,76.2652,76.2742,76.2562,76.2742,50092.0
2017-07-12 15:30:00,84.91,84.91,84.84,84.86,52493.0,76.2742,76.2742,76.2113,76.2292,52493.0
2017-07-12 15:35:00,84.86,84.98,84.85,84.98,75242.0,76.2292,76.337,76.2203,76.337,75242.0
2017-07-12 15:40:00,84.97,84.98,84.91,84.94,72030.0,76.3281,76.337,76.2742,76.3011,72030.0
2017-07-12 15:45:00,84.94,84.95,84.91,84.92,61592.0,76.3011,76.3101,76.2742,76.2831,61592.0
2017-07-12 15:50:00,84.92,84.95,84.9,84.93,96841.0,76.2831,76.3101,76.2652,76.2921,96841.0
2017-07-12 15:55:00,84.93,84.93,84.79,84.85,351478.0,76.2921,76.2921,76.1664,76.2203,351478.0
2017-07-13 09:30:00,84.93,85.0,84.74,84.95,62121.0,76.2921,76.355,76.1214,76.3101,62121.0
2017-07-13 09:35:00,84.99,85.18,84.98,85.12,47650.0,76.346,76.5167,76.337,76.4628,47650.0
2017-07-13 09:40:00,85.15,85.15,84.88,84.88,22773.0,76.4897,76.4897,76.2472,76.2472,22773.0
2017-07-13 09:45:00,84.88,84.96,84.85,84.93,25691.0,76.2472,76.3191,76.2203,76.2921,25691.0
2017-07-13 09:50:00,84.93,85.02,84.92,84.96,23563.0,76.2921,76.373,76.2831,76.3191,23563.0
2017-07-13 09:55:00,84.96,84.99,84.86,84.99,24108.0,76.3191,76.346,76.2292,76.346,24108.0
2017-07-13 10:00:00,84.98,85.06,84.97,85.05,17395.0,76.337,76.4089,76.3281,76.3999,17395.0
2017-07-13 10:05:00,85.04,85.07,85.01,85.02,14093.0,76.3909,76.4179,76.364,76.373,14093.0
2017-07-13 10:10:00,85.01,85.07,84.99,85.07,34299.0,76.364,76.4179,76.346,76.4179,34299.0
2017-07-13 10:15:00,85.06,85.19,85.02,85.18,37082.0,76.4089,76.5257,76.373,76.5167,37082.0
2017-07-13 10:20:00,85.19,85.2,85.08,85.13,24700.0,76.5257,76.5347,76.4269,76.4718,24700.0
2017-07-13 10:25:00,85.15,85.15,85.03,85.05,35054.0,76.4897,76.4897,76.382,76.3999,35054.0
2017-07-13 10:30:00,85.06,85.1,85.0,85.09,28986.0,76.4089,76.4448,76.355,76.4358,28986.0
2017-07-13 10:35:00,85.09,85.1,85.0,85.02,41188.0,76.4358,76.4448,76.355,76.373,41188.0
2017-07-13 10:40:00,85.02,85.02,84.93,84.93,13608.0,76.373,76.373,76.2921,76.2921,13608.0
2017-07-13 10:45:00,84.94,84.94,84.85,84.89,14133.0,76.3011,76.3011,76.2203,76.2562,14133.0
2017-07-13 10:50:00,84.89,85.04,84.89,85.03,22119.0,76.2562,76.3909,76.2562,76.382,22119.0
2017-07-13 10:55:00,85.04,85.08,85.03,85.08,23592.0,76.3909,76.4269,76.382,76.4269,23592.0
2017-07-13 11:00:00,85.07,85.14,85.04,85.13,27465.0,76.4179,76.4808,76.3909,76.4718,27465.0
2017-07-13 11:05:00,85.14,85.19,85.11,85.12,57553.0,76.4808,76.5257,76.4538,76.4628,57553.0
2017-07-13 11:10:00,85.11,85.21,85.07,85.2,18947.0,76.4538,76.5436,76.4179,76.5347,18947.0
2017-07-13 11:15:00,85.2,85.24,85.18,85.2,27040.0,76.5347,76.5706,76.5167,76.5347,27040.0
2017-07-13 11:20:00,85.19,85.34,85.19,85.33,35136.0,76.5257,76.6604,76.5257,76.6514,35136.0
2017-07-13 11:25:00,85.33,85.38,85.28,85.33,22688.0,76.6514,76.6964,76.6065,76.6514,22688.0
2017-07-13 11:30:00,85.32,85.36,85.28,85.29,32348.0,76.6425,76.6784,76.6065,76.6155,32348.0
2017-07-13 11:35:00,85.29,85.29,85.22,85.26,18307.0,76.6155,76.6155,76.5526,76.5886,18307.0
2017-07-13 11:40:00,85.26,85.26,85.18,85.2,17371.0,76.5886,76.5886,76.5167,76.5347,17371.0
2017-07-13 11:45:00,85.2,85.27,85.2,85.25,19630.0,76.5347,76.5975,76.5347,76.5796,19630.0
2017-07-13 11:50:00,85.25,85.33,85.25,85.3,19849.0,76.5796,76.6514,76.5796,76.6245,19849.0
2017-07-13 11:55:00,85.3,85.31,85.24,85.27,11990.0,76.6245,76.6335,76.5706,76.5975,11990.0
2017-07-13 12:00:00,85.26,85.26,85.18,85.21,16417.0,76.5886,76.5886,76.5167,76.5436,16417.0
2017-07-13 12:05:00,85.21,85.24,85.2,85.2,7646.0,76.5436,76.5706,76.5347,76.5347,7646.0
2017-07-13 12:10:00,85.21,85.28,85.2,85.28,15127.0,76.5436,76.6065,76.5347,76.6065,15127.0
2017-07-13 12:15:00,85.28,85.33,85.27,85.33,14396.0,76.6065,76.6514,76.5975,76.6514,14396.0
2017-07-13 12:20:00,85.32,85.36,85.32,85.35,24600.0,76.6425,76.6784,76.6425,76.6694,24600.0
2017-07-13 12:25:00,85.35,85.37,85.34,85.35,12587.0,76.6694,76.6874,76.6604,76.6694,12587.0
2017-07-13 12:30:00,85.35,85.36,85.29,85.29,16635.0,76.6694,76.6784,76.6155,76.6155,16635.0
2017-07-13 12:35:00,85.29,85.29,85.26,85.28,8637.0,76.6155,76.6155,76.5886,76.6065,8637.0
2017-07-13 12:40:00,85.28,85.28,85.2,85.2,19425.0,76.6065,76.6065,76.5347,76.5347,19425.0
2017-07-13 12:45:00,85.21,85.26,85.21,85.24,12849.0,76.5436,76.5886,76.5436,76.5706,12849.0
2017-07-13 12:50:00,85.24,85.24,85.19,85.21,7669.0,76.5706,76.5706,76.5257,76.5436,7669.0
2017-07-13 12:55:00,85.21,85.26,85.21,85.25,10608.0,76.5436,76.5886,76.5436,76.5796,10608.0
2017-07-13 13:00:00,85.24,85.27,85.23,85.24,15516.0,76.5706,76.5975,76.5616,76.5706,15516.0
2017-07-13 13:05:00,85.24,85.27,85.22,85.23,17918.0,76.5706,76.5975,76.5526,76.5616,17918.0
2017-07-13 13:10:00,85.23,85.23,85.19,85.2,13604.0,76.5616,76.5616,76.5257,76.5347,13604.0
2017-07-13 13:15:00,85.21,85.3,85.19,85.3,24598.0,76.5436,76.6245,76.5257,76.6245,24598.0
2017-07-13 13:20:00,85.29,85.3,85.25,85.27,13051.0,76.6155,76.6245,76.5796,76.5975,13051.0
2017-07-13 13:25:00,85.27,85.31,85.22,85.22,10235.0,76.5975,76.6335,76.5526,76.5526,10235.0
2017-07-13 13:30:00,85.21,85.22,85.19,85.21,7573.0,76.5436,76.5526,76.5257,76.5436,7573.0
2017-07-13 13:35:00,85.21,85.27,85.2,85.25,14068.0,76.5436,76.5975,76.5347,76.5796,14068.0
2017-07-13 13:40:00,85.25,85.25,85.2,85.21,15494.0,76.5796,76.5796,76.5347,76.5436,15494.0
2017-07-13 13:45:00,85.21,85.24,85.21,85.23,9062.0,76.5436,76.5706,76.5436,76.5616,9062.0
2017-07-13 13:50:00,85.23,85.28,85.23,85.26,20103.0,76.5616,76.6065,76.5616,76.5886,20103.0
2017-07-13 13:55:00,85.26,85.37,85.26,85.34,20801.0,76.5886,76.6874,76.5886,76.6604,20801.0
2017-07-13 14:00:00,85.34,85.34,85.3,85.3,14381.0,76.6604,76.6604,76.6245,76.6245,14381.0
2017-07-13 14:05:00,85.3,85.3,85.24,85.25,14323.0,76.6245,76.6245,76.5706,76.5796,14323.0
2017-07-13 14:10:00,85.25,85.27,85.24,85.27,18079.0,76.5796,76.5975,76.5706,76.5975,18079.0
2017-07-13 14:15:00,85.27,85.27,85.23,85.27,14592.0,76.5975,76.5975,76.5616,76.5975,14592.0
2017-07-13 14:20:00,85.27,85.32,85.27,85.32,17600.0,76.5975,76.6425,76.5975,76.6425,17600.0
2017-07-13 14:25:00,85.31,85.33,85.26,85.31,68549.0,76.6335,76.6514,76.5886,76.6335,68549.0
2017-07-13 14:30:00,85.3,85.31,85.28,85.31,18358.0,76.6245,76.6335,76.6065,76.6335,18358.0
2017-07-13 14:35:00,85.31,85.33,85.27,85.28,33064.0,76.6335,76.6514,76.5975,76.6065,33064.0
2017-07-13 14:40:00,85.27,85.27,85.22,85.24,13743.0,76.5975,76.5975,76.5526,76.5706,13743.0
2017-07-13 14:45:00,85.24,85.27,85.24,85.25,11201.0,76.5706,76.5975,76.5706,76.5796,11201.0
2017-07-13 14:50:00,85.26,85.29,85.25,85.28,18235.0,76.5886,76.6155,76.5796,76.6065,18235.0
2017-07-13 14:55:00,85.28,85.33,85.27,85.32,16300.0,76.6065,76.6514,76.5975,76.6425,16300.0
2017-07-13 15:00:00,85.31,85.33,85.26,85.26,27011.0,76.6335,76.6514,76.5886,76.5886,27011.0
2017-07-13 15:05:00,85.27,85.27,85.22,85.26,31991.0,76.5975,76.5975,76.5526,76.5886,31991.0
2017-07-13 15:10:00,85.26,85.33,85.24,85.31,18702.0,76.5886,76.6514,76.5706,76.6335,18702.0
2017-07-13 15:15:00,85.31,85.37,85.28,85.35,43002.0,76.6335,76.6874,76.6065,76.6694,43002.0
2017-07-13 15:20:00,85.35,85.35,85.31,85.35,23827.0,76.6694,76.6694,76.6335,76.6694,23827.0
2017-07-13 15:25:00,85.35,85.36,85.31,85.36,26854.0,76.6694,76.6784,76.6335,76.6784,26854.0
2017-07-13 15:30:00,85.36,85.36,85.31,85.33,21186.0,76.6784,76.6784,76.6335,76.6514,21186.0
2017-07-13 15:35:00,85.33,85.33,85.27,85.29,73309.0,76.6514,76.6514,76.5975,76.6155,73309.0
2017-07-13 15:40:00,85.29,85.31,85.25,85.3,46731.0,76.6155,76.6335,76.5796,76.6245,46731.0
2017-07-13 15:45:00,85.3,85.33,85.26,85.33,81655.0,76.6245,76.6514,76.5886,76.6514,81655.0
2017-07-13 15:50:00,85.32,85.36,85.29,85.35,163272.0,76.6425,76.6784,76.6155,76.6694,163272.0
2017-07-13 15:55:00,85.35,85.43,85.34,85.41,389259.0,76.6694,76.7413,76.6604,76.7233,389259.0
2017-07-14 09:30:00,84.85,84.96,84.59,84.78,101152.0,76.2203,76.3191,75.9867,76.1574,101152.0
2017-07-14 09:35:00,84.78,84.95,84.77,84.87,44987.0,76.1574,76.3101,76.1484,76.2382,44987.0
2017-07-14 09:40:00,84.87,84.9,84.78,84.88,69255.0,76.2382,76.2652,76.1574,76.2472,69255.0
2017-07-14 09:45:00,84.88,85.0,84.88,84.93,55642.0,76.2472,76.355,76.2472,76.2921,55642.0
2017-07-14 09:50:00,84.93,84.99,84.87,84.9,48200.0,76.2921,76.346,76.2382,76.2652,48200.0
2017-07-14 09:55:00,84.91,84.98,84.88,84.92,106064.0,76.2742,76.337,76.2472,76.2831,106064.0
2017-07-14 10:00:00,84.93,85.03,84.93,85.01,43393.0,76.2921,76.382,76.2921,76.364,43393.0
2017-07-14 10:05:00,85.02,85.02,84.95,84.99,36768.0,76.373,76.373,76.3101,76.346,36768.0
2017-07-14 10:10:00,85.0,85.17,84.98,85.17,44894.0,76.355,76.5077,76.337,76.5077,44894.0
2017-07-14 10:15:00,85.16,85.2,85.05,85.16,315009.0,76.4987,76.5347,76.3999,76.4987,315009.0
2017-07-14 10:20:00,85.17,85.22,85.15,85.16,24577.0,76.5077,76.5526,76.4897,76.4987,24577.0
2017-07-14 10:25:00,85.16,85.16,85.08,85.13,23546.0,76.4987,76.4987,76.4269,76.4718,23546.0
2017-07-14 10:30:00,85.13,85.15,85.01,85.02,67650.0,76.4718,76.4897,76.364,76.373,67650.0
2017-07-14 10:35:00,85.03,85.04,84.94,84.97,42269.0,76.382,76.3909,76.3011,76.3281,42269.0
2017-07-14 10:40:00,84.97,85.0,84.9,84.91,42384.0,76.3281,76.355,76.2652,76.2742,42384.0
2017-07-14 10:45:00,84.89,84.9,84.82,84.85,28978.0,76.2562,76.2652,76.1933,76.2203,28978.0
2017-07-14 10:50:00,84.85,84.99,84.84,84.95,50099.0,76.2203,76.346,76.2113,76.3101,50099.0
2017-07-14 10:55:00,84.95,85.04,84.9,85.02,46270.0,76.3101,76.3909,76.2652,76.373,46270.0
2017-07-14 11:00:00,85.01,85.02,84.85,84.85,32207.0,76.364,76.373,76.2203,76.2203,32207.0
2017-07-14 11:05:00,84.85,84.95,84.83,84.9,45804.0,76.2203,76.3101,76.2023,76.2652,45804.0
2017-07-14 11:10:00,84.91,84.93,84.9,84.91,25999.0,76.2742,76.2921,76.2652,76.2742,25999.0
2017-07-14 11:15:00,84.92,85.01,84.91,84.94,22704.0,76.2831,76.364,76.2742,76.3011,22704.0
2017-07-14 11:20:00,84.95,84.98,84.92,84.97,20139.0,76.3101,76.337,76.2831,76.3281,20139.0
2017-07-14 11:25:00,84.97,85.03,84.96,85.02,25344.0,76.3281,76.382,76.3191,76.373,25344.0
2017-07-14 11:30:00,85.02,85.11,85.02,85.1,30826.0,76.373,76.4538,76.373,76.4448,30826.0
2017-07-14 11:35:00,85.1,85.1,85.05,85.06,19147.0,76.4448,76.4448,76.3999,76.4089,19147.0
2017-07-14 11:40:00,85.06,85.12,85.05,85.12,15401.0,76.4089,76.4628,76.3999,76.4628,15401.0
2017-07-14 11:45:00,85.11,85.15,85.1,85.12,20666.0,76.4538,76.4897,76.4448,76.4628,20666.0
2017-07-14 11:50:00,85.12,85.12,85.02,85.03,17920.0,76.4628,76.4628,76.373,76.382,17920.0
2017-07-14 11:55:00,85.02,85.1,85.01,85.07,21421.0,76.373,76.4448,76.364,76.4179,21421.0
2017-07-14 12:00:00,85.08,85.09,84.97,85.01,36355.0,76.4269,76.4358,76.3281,76.364,36355.0
2017-07-14 12:05:00,85.01,85.01,84.89,84.9,7260.0,76.364,76.364,76.2562,76.2652,7260.0
2017-07-14 12:10:00,84.9,84.93,84.88,84.89,12498.0,76.2652,76.2921,76.2472,76.2562,12498.0
2017-07-14 12:15:00,84.88,84.91,84.87,84.9,19788.0,76.2472,76.2742,76.2382,76.2652,19788.0
2017-07-14 12:20:00,84.91,84.93,84.86,84.87,12802.0,76.2742,76.2921,76.2292,76.2382,12802.0
2017-07-14 12:25:00,84.88,84.91,84.86,84.87,19963.0,76.2472,76.2742,76.2292,76.2382,19963.0
2017-07-14 12:30:00,84.87,84.89,84.85,84.87,10012.0,76.2382,76.2562,76.2203,76.2382,10012.0
2017-07-14 12:35:00,84.87,84.93,84.85,84.91,47843.0,76.2382,76.2921,76.2203,76.2742,47843.0
2017-07-14 12:40:00,84.92,84.96,84.91,84.95,16878.0,76.2831,76.3191,76.2742,76.3101,16878.0
2017-07-14 12:45:00,84.94,84.96,84.92,84.96,11323.0,76.3011,76.3191,76.2831,76.3191,11323.0
2017-07-14 12:50:00,84.96,85.19,84.96,85.19,40211.0,76.3191,76.5257,76.3191,76.5257,40211.0
2017-07-14 12:55:00,85.18,85.21,85.15,85.17,36275.0,76.5167,76.5436,76.4897,76.5077,36275.0
2017-07-14 13:00:00,85.17,85.2,85.15,85.2,9004.0,76.5077,76.5347,76.4897,76.5347,9004.0
2017-07-14 13:05:00,85.2,85.25,85.19,85.23,19723.0,76.5347,76.5796,76.5257,76.5616,19723.0
2017-07-14 13:10:00,85.22,85.23,85.18,85.23,13504.0,76.5526,76.5616,76.5167,76.5616,13504.0
2017-07-14 13:15:00,85.23,85.3,85.22,85.3,13969.0,76.5616,76.6245,76.5526,76.6245,13969.0
2017-07-14 13:20:00,85.31,85.36,85.3,85.33,16118.0,76.6335,76.6784,76.6245,76.6514,16118.0
2017-07-14 13:25:00,85.34,85.38,85.33,85.36,11477.0,76.6604,76.6964,76.6514,76.6784,11477.0
2017-07-14 13:30:00,85.35,85.35,85.27,85.32,16425.0,76.6694,76.6694,76.5975,76.6425,16425.0
2017-07-14 13:35:00,85.32,85.35,85.29,85.3,12065.0,76.6425,76.6694,76.6155,76.6245,12065.0
2017-07-14 13:40:00,85.29,85.31,85.27,85.3,10422.0,76.6155,76.6335,76.5975,76.6245,10422.0
2017-07-14 13:45:00,85.29,85.29,85.25,85.27,13099.0,76.6155,76.6155,76.5796,76.5975,13099.0
2017-07-14 13:50:00,85.27,85.29,85.25,85.28,12171.0,76.5975,76.6155,76.5796,76.6065,12171.0
2017-07-14 13:55:00,85.29,85.3,85.26,85.27,12511.0,76.6155,76.6245,76.5886,76.5975,12511.0
2017-07-14 14:00:00,85.27,85.29,85.26,85.29,8935.0,76.5975,76.6155,76.5886,76.6155,8935.0
2017-07-14 14:05:00,85.3,85.32,85.27,85.28,10987.0,76.6245,76.6425,76.5975,76.6065,10987.0
2017-07-14 14:10:00,85.27,85.32,85.26,85.31,10811.0,76.5975,76.6425,76.5886,76.6335,10811.0
2017-07-14 14:15:00,85.31,85.33,85.28,85.3,10799.0,76.6335,76.6514,76.6065,76.6245,10799.0
2017-07-14 14:20:00,85.31,85.33,85.27,85.29,47766.0,76.6335,76.6514,76.5975,76.6155,47766.0
2017-07-14 14:25:00,85.29,85.31,85.26,85.27,15558.0,76.6155,76.6335,76.5886,76.5975,15558.0
2017-07-14 14:30:00,85.27,85.29,85.26,85.28,12270.0,76.5975,76.6155,76.5886,76.6065,12270.0
2017-07-14 14:35:00,85.28,85.32,85.26,85.31,13968.0,76.6065,76.6425,76.5886,76.6335,13968.0
2017-07-14 14:40:00,85.31,85.32,85.28,85.31,20362.0,76.6335,76.6425,76.6065,76.6335,20362.0
2017-07-14 14:45:00,85.31,85.35,85.31,85.35,11136.0,76.6335,76.6694,76.6335,76.6694,11136.0
2017-07-14 14:50:00,85.35,85.38,85.35,85.36,14399.0,76.6694,76.6964,76.6694,76.6784,14399.0
2017-07-14 14:55:00,85.36,85.37,85.33,85.35,16385.0,76.6784,76.6874,76.6514,76.6694,16385.0
2017-07-14 15:00:00,85.34,85.36,85.32,85.35,14327.0,76.6604,76.6784,76.6425,76.6694,14327.0
2017-07-14 15:05:00,85.34,85.37,85.32,85.37,13852.0,76.6604,76.6874,76.6425,76.6874,13852.0
2017-07-14 15:10:00,85.37,85.4,85.37,85.4,13308.0,76.6874,76.7143,76.6874,76.7143,13308.0
2017-07-14 15:15:00,85.4,85.46,85.4,85.44,37609.0,76.7143,76.7682,76.7143,76.7503,37609.0
2017-07-14 15:20:00,85.43,85.46,85.43,85.44,17953.0,76.7413,76.7682,76.7413,76.7503,17953.0
2017-07-14 15:25:00,85.44,85.52,85.44,85.52,28812.0,76.7503,76.8221,76.7503,76.8221,28812.0
2017-07-14 15:30:00,85.52,85.54,85.48,85.48,52994.0,76.8221,76.8401,76.7862,76.7862,52994.0
2017-07-14 15:35:00,85.48,85.52,85.47,85.52,25829.0,76.7862,76.8221,76.7772,76.8221,25829.0
2017-07-14 15:40:00,85.53,85.56,85.47,85.49,22866.0,76.8311,76.858,76.7772,76.7952,22866.0
2017-07-14 15:45:00,85.49,85.5,85.45,85.45,40845.0,76.7952,76.8042,76.7592,76.7592,40845.0
2017-07-14 15:50:00,85.45,85.46,85.34,85.34,56989.0,76.7592,76.7682,76.6604,76.6604,56989.0
2017-07-14 15:55:00,85.34,85.35,85.27,85.29,165998.0,76.6604,76.6694,76.5975,76.6155,165998.0
2017-07-17 09:30:00,85.13,85.25,84.78,84.94,83194.0,76.4718,76.5796,76.1574,76.3011,83194.0
2017-07-17 09:35:00,84.94,85.03,84.94,84.97,20463.0,76.3011,76.382,76.3011,76.3281,20463.0
2017-07-17 09:40:00,84.97,85.1,84.96,85.06,33384.0,76.3281,76.4448,76.3191,76.4089,33384.0
2017-07-17 09:45:00,85.04,85.14,84.99,85.01,47254.0,76.3909,76.4808,76.346,76.364,47254.0
2017-07-17 09:50:00,85.02,85.17,85.01,85.12,37350.0,76.373,76.5077,76.364,76.4628,37350.0
2017-07-17 09:55:00,85.12,85.21,85.12,85.19,18361.0,76.4628,76.5436,76.4628,76.5257,18361.0
2017-07-17 10:00:00,85.19,85.24,85.13,85.16,35267.0,76.5257,76.5706,76.4718,76.4987,35267.0
2017-07-17 10:05:00,85.16,85.25,85.15,85.23,13905.0,76.4987,76.5796,76.4897,76.5616,13905.0
2017-07-17 10:10:00,85.23,85.23,85.14,85.17,15431.0,76.5616,76.5616,76.4808,76.5077,15431.0
2017-07-17 10:15:00,85.18,85.2,85.14,85.17,13466.0,76.5167,76.5347,76.4808,76.5077,13466.0
2017-07-17 10:20:00,85.17,85.19,85.12,85.15,20450.0,76.5077,76.5257,76.4628,76.4897,20450.0
2017-07-17 10:25:00,85.15,85.2,85.14,85.17,16111.0,76.4897,76.5347,76.4808,76.5077,16111.0
2017-07-17 10:30:00,85.18,85.2,85.15,85.16,17893.0,76.5167,76.5347,76.4897,76.4987,17893.0
2017-07-17 10:35:00,85.16,85.23,85.14,85.18,67748.0,76.4987,76.5616,76.4808,76.5167,67748.0
2017-07-17 10:40:00,85.19,85.27,85.18,85.27,28761.0,76.5257,76.5975,76.5167,76.5975,28761.0
2017-07-17 10:45:00,85.27,85.28,85.2,85.27,14912.0,76.5975,76.6065,76.5347,76.5975,14912.0
2017-07-17 10:50:00,85.27,85.29,85.23,85.29,15582.0,76.5975,76.6155,76.5616,76.6155,15582.0
2017-07-17 10:55:00,85.29,85.35,85.27,85.34,15246.0,76.6155,76.6694,76.5975,76.6604,15246.0
2017-07-17 11:00:00,85.34,85.35,85.3,85.3,8454.0,76.6604,76.6694,76.6245,76.6245,8454.0
2017-07-17 11:05:00,85.3,85.33,85.26,85.28,14094.0,76.6245,76.6514,76.5886,76.6065,14094.0
2017-07-17 11:10:00,85.28,85.34,85.26,85.29,9268.0,76.6065,76.6604,76.5886,76.6155,9268.0
2017-07-17 11:15:00,85.3,85.3,85.24,85.25,12110.0,76.6245,76.6245,76.5706,76.5796,12110.0
2017-07-17 11:20:00,85.25,85.25,85.22,85.23,6648.0,76.5796,76.5796,76.5526,76.5616,6648.0
2017-07-17 11:25:00,85.23,85.24,85.22,85.23,8825.0,76.5616,76.5706,76.5526,76.5616,8825.0
2017-07-17 11:30:00,85.23,85.24,85.21,85.24,15346.0,76.5616,76.5706,76.5436,76.5706,15346.0
2017-07-17 11:35:00,85.24,85.24,85.13,85.13,12402.0,76.5706,76.5706,76.4718,76.4718,12402.0
2017-07-17 11:40:00,85.14,85.19,85.13,85.15,21131.0,76.4808,76.5257,76.4718,76.4897,21131.0
2017-07-17 11:45:00,85.16,85.19,85.13,85.17,8086.0,76.4987,76.5257,76.4718,76.5077,8086.0
2017-07-17 11:50:00,85.17,85.19,85.15,85.18,12160.0,76.5077,76.5257,76.4897,76.5167,12160.0
2017-07-17 11:55:00,85.18,85.23,85.18,85.2,6796.0,76.5167,76.5616,76.5167,76.5347,6796.0
2017-07-17 12:00:00,85.2,85.22,85.17,85.19,9806.0,76.5347,76.5526,76.5077,76.5257,9806.0
2017-07-17 12:05:00,85.19,85.2,85.16,85.16,9667.0,76.5257,76.5347,76.4987,76.4987,9667.0
2017-07-17 12:10:00,85.16,85.16,85.13,85.15,18461.0,76.4987,76.4987,76.4718,76.4897,18461.0
2017-07-17 12:15:00,85.15,85.16,85.14,85.15,6393.0,76.4897,76.4987,76.4808,76.4897,6393.0
2017-07-17 12:20:00,85.14,85.14,85.11,85.13,10158.0,76.4808,76.4808,76.4538,76.4718,10158.0
2017-07-17 12:25:00,85.13,85.16,85.11,85.15,10596.0,76.4718,76.4987,76.4538,76.4897,10596.0
2017-07-17 12:30:00,85.16,85.22,85.16,85.2,9863.0,76.4987,76.5526,76.4987,76.5347,9863.0
2017-07-17 12:35:00,85.19,85.2,85.18,85.2,2051.0,76.5257,76.5347,76.5167,76.5347,2051.0
2017-07-17 12:40:00,85.2,85.2,85.16,85.17,5254.0,76.5347,76.5347,76.4987,76.5077,5254.0
2017-07-17 12:45:00,85.16,85.17,85.14,85.15,15203.0,76.4987,76.5077,76.4808,76.4897,15203.0
2017-07-17 12:50:00,85.15,85.15,85.13,85.14,4285.0,76.4897,76.4897,76.4718,76.4808,4285.0
2017-07-17 12:55:00,85.14,85.19,85.14,85.19,12909.0,76.4808,76.5257,76.4808,76.5257,12909.0
2017-07-17 13:00:00,85.18,85.26,85.18,85.23,37586.0,76.5167,76.5886,76.5167,76.5616,37586.0
2017-07-17 13:05:00,85.23,85.27,85.22,85.26,9534.0,76.5616,76.5975,76.5526,76.5886,9534.0
2017-07-17 13:10:00,85.25,85.33,85.25,85.31,13420.0,76.5796,76.6514,76.5796,76.6335,13420.0
2017-07-17 13:15:00,85.31,85.31,85.27,85.28,11216.0,76.6335,76.6335,76.5975,76.6065,11216.0
2017-07-17 13:20:00,85.28,85.3,85.25,85.3,31575.0,76.6065,76.6245,76.5796,76.6245,31575.0
2017-07-17 13:25:00,85.31,85.36,85.29,85.35,23067.0,76.6335,76.6784,76.6155,76.6694,23067.0
2017-07-17 13:30:00,85.34,85.41,85.34,85.4,25174.0,76.6604,76.7233,76.6604,76.7143,25174.0
2017-07-17 13:35:00,85.4,85.51,85.4,85.49,53655.0,76.7143,76.8131,76.7143,76.7952,53655.0
2017-07-17 13:40:00,85.5,85.52,85.47,85.48,16567.0,76.8042,76.8221,76.7772,76.7862,16567.0
2017-07-17 13:45:00,85.48,85.49,85.46,85.46,15522.0,76.7862,76.7952,76.7682,76.7682,15522.0
2017-07-17 13:50:00,85.46,85.46,85.43,85.44,13033.0,76.7682,76.7682,76.7413,76.7503,13033.0
2017-07-17 13:55:00,85.44,85.45,85.36,85.37,44676.0,76.7503,76.7592,76.6784,76.6874,44676.0
2017-07-17 14:00:00,85.36,85.38,85.36,85.37,6779.0,76.6784,76.6964,76.6784,76.6874,6779.0
2017-07-17 14:05:00,85.36,85.37,85.32,85.32,8497.0,76.6784,76.6874,76.6425,76.6425,8497.0
2017-07-17 14:10:00,85.32,85.34,85.29,85.32,15089.0,76.6425,76.6604,76.6155,76.6425,15089.0
2017-07-17 14:15:00,85.32,85.33,85.28,85.28,9729.0,76.6425,76.6514,76.6065,76.6065,9729.0
2017-07-17 14:20:00,85.28,85.31,85.28,85.28,12997.0,76.6065,76.6335,76.6065,76.6065,12997.0
2017-07-17 14:25:00,85.29,85.34,85.28,85.34,14873.0,76.6155,76.6604,76.6065,76.6604,14873.0
2017-07-17 14:30:00,85.33,85.34,85.28,85.28,24812.0,76.6514,76.6604,76.6065,76.6065,24812.0
2017-07-17 14:35:00,85.28,85.34,85.27,85.33,21406.0,76.6065,76.6604,76.5975,76.6514,21406.0
2017-07-17 14:40:00,85.33,85.33,85.28,85.28,15739.0,76.6514,76.6514,76.6065,76.6065,15739.0
2017-07-17 14:45:00,85.28,85.28,85.23,85.23,17150.0,76.6065,76.6065,76.5616,76.5616,17150.0
2017-07-17 14:50:00,85.24,85.31,85.23,85.29,21414.0,76.5706,76.6335,76.5616,76.6155,21414.0
2017-07-17 14:55:00,85.29,85.3,85.25,85.27,29199.0,76.6155,76.6245,76.5796,76.5975,29199.0
2017-07-17 15:00:00,85.26,85.27,85.23,85.24,24588.0,76.5886,76.5975,76.5616,76.5706,24588.0
2017-07-17 15:05:00,85.24,85.27,85.21,85.26,22154.0,76.5706,76.5975,76.5436,76.5886,22154.0
2017-07-17 15:10:00,85.26,85.32,85.26,85.31,26822.0,76.5886,76.6425,76.5886,76.6335,26822.0
2017-07-17 15:15:00,85.28,85.32,85.27,85.32,40129.0,76.6065,76.6425,76.5975,76.6425,40129.0
2017-07-17 15:20:00,85.32,85.32,85.25,85.26,18843.0,76.6425,76.6425,76.5796,76.5886,18843.0
2017-07-17 15:25:00,85.26,85.27,85.21,85.22,21064.0,76.5886,76.5975,76.5436,76.5526,21064.0
2017-07-17 15:30:00,85.23,85.26,85.2,85.26,47617.0,76.5616,76.5886,76.5347,76.5886,47617.0
2017-07-17 15:35:00,85.25,85.3,85.23,85.23,25569.0,76.5796,76.6245,76.5616,76.5616,25569.0
2017-07-17 15:40:00,85.23,85.24,85.21,85.22,23296.0,76.5616,76.5706,76.5436,76.5526,23296.0
2017-07-17 15:45:00,85.22,85.23,85.2,85.2,44426.0,76.5526,76.5616,76.5347,76.5347,44426.0
2017-07-17 15:50:00,85.2,85.23,85.18,85.23,63403.0,76.5347,76.5616,76.5167,76.5616,63403.0
2017-07-17 15:55:00,85.23,85.25,85.2,85.23,104470.0,76.5616,76.5796,76.5347,76.5616,104470.0
2017-07-18 09:30:00,84.96,84.96,84.76,84.95,100644.0,76.3191,76.3191,76.1394,76.3101,100644.0
2017-07-18 09:35:00,84.97,85.32,84.97,85.21,49576.0,76.3281,76.6425,76.3281,76.5436,49576.0
2017-07-18 09:40:00,85.19,85.35,85.19,85.29,32874.0,76.5257,76.6694,76.5257,76.6155,32874.0
2017-07-18 09:45:00,85.28,85.31,85.18,85.2,31966.0,76.6065,76.6335,76.5167,76.5347,31966.0
2017-07-18 09:50:00,85.19,85.26,85.1,85.2,34049.0,76.5257,76.5886,76.4448,76.5347,34049.0
2017-07-18 09:55:00,85.2,85.2,85.09,85.12,22512.0,76.5347,76.5347,76.4358,76.4628,22512.0
2017-07-18 10:00:00,85.12,85.18,85.1,85.18,29254.0,76.4628,76.5167,76.4448,76.5167,29254.0
2017-07-18 10:05:00,85.18,85.18,85.12,85.18,19729.0,76.5167,76.5167,76.4628,76.5167,19729.0
2017-07-18 10:10:00,85.19,85.33,85.18,85.33,33959.0,76.5257,76.6514,76.5167,76.6514,33959.0
2017-07-18 10:15:00,85.34,85.35,85.21,85.21,18681.0,76.6604,76.6694,76.5436,76.5436,18681.0
2017-07-18 10:20:00,85.21,85.22,85.12,85.13,17069.0,76.5436,76.5526,76.4628,76.4718,17069.0
2017-07-18 10:25:00,85.13,85.14,85.1,85.13,24595.0,76.4718,76.4808,76.4448,76.4718,24595.0
2017-07-18 10:30:00,85.14,85.16,85.06,85.07,35083.0,76.4808,76.4987,76.4089,76.4179,35083.0
2017-07-18 10:35:00,85.08,85.08,85.0,85.01,123963.0,76.4269,76.4269,76.355,76.364,123963.0
2017-07-18 10:40:00,85.0,85.02,84.83,84.88,70934.0,76.355,76.373,76.2023,76.2472,70934.0
2017-07-18 10:45:00,84.87,85.04,84.83,85.02,58944.0,76.2382,76.3909,76.2023,76.373,58944.0
2017-07-18 10:50:00,85.02,85.19,84.99,85.17,34720.0,76.373,76.5257,76.346,76.5077,34720.0
2017-07-18 10:55:00,85.17,85.28,85.16,85.28,50864.0,76.5077,76.6065,76.4987,76.6065,50864.0
2017-07-18 11:00:00,85.29,85.3,85.16,85.2,20090.0,76.6155,76.6245,76.4987,76.5347,20090.0
2017-07-18 11:05:00,85.2,85.24,85.14,85.23,61571.0,76.5347,76.5706,76.4808,76.5616,61571.0
2017-07-18 11:10:00,85.23,85.26,85.19,85.2,39341.0,76.5616,76.5886,76.5257,76.5347,39341.0
2017-07-18 11:15:00,85.19,85.28,85.19,85.21,40957.0,76.5257,76.6065,76.5257,76.5436,40957.0
2017-07-18 11:20:00,85.21,85.24,85.13,85.15,39184.0,76.5436,76.5706,76.4718,76.4897,39184.0
2017-07-18 11:25:00,85.15,85.18,85.13,85.15,18413.0,76.4897,76.5167,76.4718,76.4897,18413.0
2017-07-18 11:30:00,85.15,85.17,85.08,85.09,25119.0,76.4897,76.5077,76.4269,76.4358,25119.0
2017-07-18 11:35:00,85.08,85.11,85.02,85.03,19768.0,76.4269,76.4538,76.373,76.382,19768.0
2017-07-18 11:40:00,85.03,85.06,85.0,85.06,42939.0,76.382,76.4089,76.355,76.4089,42939.0
2017-07-18 11:45:00,85.05,85.12,85.04,85.09,24851.0,76.3999,76.4628,76.3909,76.4358,24851.0
2017-07-18 11:50:00,85.09,85.13,85.08,85.11,18001.0,76.4358,76.4718,76.4269,76.4538,18001.0
2017-07-18 11:55:00,85.1,85.13,85.06,85.13,105761.0,76.4448,76.4718,76.4089,76.4718,105761.0
2017-07-18 12:00:00,85.13,85.2,85.13,85.19,16384.0,76.4718,76.5347,76.4718,76.5257,16384.0
2017-07-18 12:05:00,85.2,85.24,85.2,85.22,13687.0,76.5347,76.5706,76.5347,76.5526,13687.0
2017-07-18 12:10:00,85.21,85.22,85.12,85.13,10884.0,76.5436,76.5526,76.4628,76.4718,10884.0
2017-07-18 12:15:00,85.14,85.21,85.14,85.2,7729.0,76.4808,76.5436,76.4808,76.5347,7729.0
2017-07-18 12:20:00,85.21,85.23,85.19,85.21,12005.0,76.5436,76.5616,76.5257,76.5436,12005.0
2017-07-18 12:25:00,85.21,85.23,85.17,85.18,9527.0,76.5436,76.5616,76.5077,76.5167,9527.0
2017-07-18 12:30:00,85.17,85.19,85.16,85.16,7587.0,76.5077,76.5257,76.4987,76.4987,7587.0
2017-07-18 12:35:00,85.16,85.17,85.14,85.16,8500.0,76.4987,76.5077,76.4808,76.4987,8500.0
2017-07-18 12:40:00,85.15,85.17,85.12,85.12,7460.0,76.4897,76.5077,76.4628,76.4628,7460.0
2017-07-18 12:45:00,85.14,85.24,85.13,85.21,41552.0,76.4808,76.5706,76.4718,76.5436,41552.0
2017-07-18 12:50:00,85.22,85.25,85.2,85.23,13690.0,76.5526,76.5796,76.5347,76.5616,13690.0
2017-07-18 12:55:00,85.23,85.23,85.15,85.17,20431.0,76.5616,76.5616,76.4897,76.5077,20431.0
2017-07-18 13:00:00,85.16,85.17,85.13,85.16,9780.0,76.4987,76.5077,76.4718,76.4987,9780.0
2017-07-18 13:05:00,85.16,85.18,85.15,85.17,7124.0,76.4987,76.5167,76.4897,76.5077,7124.0
2017-07-18 13:10:00,85.17,85.2,85.16,85.2,7812.0,76.5077,76.5347,76.4987,76.5347,7812.0
2017-07-18 13:15:00,85.19,85.21,85.18,85.2,7447.0,76.5257,76.5436,76.5167,76.5347,7447.0
2017-07-18 13:20:00,85.21,85.26,85.21,85.23,13580.0,76.5436,76.5886,76.5436,76.5616,13580.0
2017-07-18 13:25:00,85.23,85.28,85.23,85.28,62783.0,76.5616,76.6065,76.5616,76.6065,62783.0
2017-07-18 13:30:00,85.28,85.4,85.27,85.38,20287.0,76.6065,76.7143,76.5975,76.6964,20287.0
2017-07-18 13:35:00,85.4,85.42,85.37,85.39,14622.0,76.7143,76.7323,76.6874,76.7053,14622.0
2017-07-18 13:40:00,85.39,85.43,85.38,85.41,7098.0,76.7053,76.7413,76.6964,76.7233,7098.0
2017-07-18 13:45:00,85.41,85.46,85.4,85.43,15529.0,76.7233,76.7682,76.7143,76.7413,15529.0
2017-07-18 13:50:00,85.44,85.44,85.41,85.42,17969.0,76.7503,76.7503,76.7233,76.7323,17969.0
2017-07-18 13:55:00,85.42,85.45,85.41,85.43,23202.0,76.7323,76.7592,76.7233,76.7413,23202.0
2017-07-18 14:00:00,85.43,85.44,85.35,85.37,46442.0,76.7413,76.7503,76.6694,76.6874,46442.0
2017-07-18 14:05:00,85.38,85.43,85.37,85.43,9222.0,76.6964,76.7413,76.6874,76.7413,9222.0
2017-07-18 14:10:00,85.43,85.47,85.43,85.45,17442.0,76.7413,76.7772,76.7413,76.7592,17442.0
2017-07-18 14:15:00,85.45,85.46,85.4,85.41,15313.0,76.7592,76.7682,76.7143,76.7233,15313.0
2017-07-18 14:20:00,85.4,85.41,85.37,85.38,14749.0,76.7143,76.7233,76.6874,76.6964,14749.0
2017-07-18 14:25:00,85.38,85.39,85.35,85.37,18390.0,76.6964,76.7053,76.6694,76.6874,18390.0
2017-07-18 14:30:00,85.37,85.39,85.35,85.37,17197.0,76.6874,76.7053,76.6694,76.6874,17197.0
2017-07-18 14:35:00,85.37,85.45,85.36,85.45,19948.0,76.6874,76.7592,76.6784,76.7592,19948.0
2017-07-18 14:40:00,85.45,85.48,85.43,85.47,28225.0,76.7592,76.7862,76.7413,76.7772,28225.0
2017-07-18 14:45:00,85.48,85.48,85.42,85.42,19680.0,76.7862,76.7862,76.7323,76.7323,19680.0
2017-07-18 14:50:00,85.42,85.43,85.4,85.42,11362.0,76.7323,76.7413,76.7143,76.7323,11362.0
2017-07-18 14:55:00,85.42,85.43,85.4,85.41,15101.0,76.7323,76.7413,76.7143,76.7233,15101.0
2017-07-18 15:00:00,85.41,85.43,85.4,85.42,18167.0,76.7233,76.7413,76.7143,76.7323,18167.0
2017-07-18 15:05:00,85.42,85.44,85.42,85.43,15825.0,76.7323,76.7503,76.7323,76.7413,15825.0
2017-07-18 15:10:00,85.44,85.47,85.43,85.45,23805.0,76.7503,76.7772,76.7413,76.7592,23805.0
2017-07-18 15:15:00,85.44,85.45,85.42,85.44,15120.0,76.7503,76.7592,76.7323,76.7503,15120.0
2017-07-18 15:20:00,85.44,85.47,85.43,85.45,16929.0,76.7503,76.7772,76.7413,76.7592,16929.0
2017-07-18 15:25:00,85.45,85.46,85.43,85.44,19926.0,76.7592,76.7682,76.7413,76.7503,19926.0
2017-07-18 15:30:00,85.45,85.45,85.38,85.39,32835.0,76.7592,76.7592,76.6964,76.7053,32835.0
2017-07-18 15:35:00,85.4,85.46,85.4,85.45,44543.0,76.7143,76.7682,76.7143,76.7592,44543.0
2017-07-18 15:40:00,85.45,85.46,85.41,85.44,37732.0,76.7592,76.7682,76.7233,76.7503,37732.0
2017-07-18 15:45:00,85.44,85.47,85.44,85.47,46265.0,76.7503,76.7772,76.7503,76.7772,46265.0
2017-07-18 15:50:00,85.47,85.52,85.47,85.51,53887.0,76.7772,76.8221,76.7772,76.8131,53887.0
2017-07-18 15:55:00,85.5,85.56,85.47,85.55,128560.0,76.8042,76.858,76.7772,76.8491,128560.0
2017-07-19 09:30:00,85.76,85.85,85.65,85.76,88276.0,77.0377,77.1186,76.9389,77.0377,88276.0
2017-07-19 09:35:00,85.76,85.9,85.76,85.76,47137.0,77.0377,77.1635,77.0377,77.0377,47137.0
2017-07-19 09:40:00,85.77,85.8,85.7,85.73,29652.0,77.0467,77.0736,76.9838,77.0108,29652.0
2017-07-19 09:45:00,85.75,85.8,85.57,85.61,60726.0,77.0287,77.0736,76.867,76.903,60726.0
2017-07-19 09:50:00,85.62,85.62,85.38,85.38,58820.0,76.9119,76.9119,76.6964,76.6964,58820.0
2017-07-19 09:55:00,85.38,85.49,85.3,85.46,60581.0,76.6964,76.7952,76.6245,76.7682,60581.0
2017-07-19 10:00:00,85.47,85.56,85.39,85.45,59522.0,76.7772,76.858,76.7053,76.7592,59522.0
2017-07-19 10:05:00,85.45,85.56,85.4,85.44,41339.0,76.7592,76.858,76.7143,76.7503,41339.0
2017-07-19 10:10:00,85.43,85.46,85.31,85.38,33717.0,76.7413,76.7682,76.6335,76.6964,33717.0
2017-07-19 10:15:00,85.37,85.5,85.37,85.42,34903.0,76.6874,76.8042,76.6874,76.7323,34903.0
2017-07-19 10:20:00,85.42,85.46,85.41,85.44,20106.0,76.7323,76.7682,76.7233,76.7503,20106.0
2017-07-19 10:25:00,85.44,85.51,85.42,85.49,31519.0,76.7503,76.8131,76.7323,76.7952,31519.0
2017-07-19 10:30:00,85.5,85.61,85.46,85.61,32122.0,76.8042,76.903,76.7682,76.903,32122.0
2017-07-19 10:35:00,85.61,85.67,85.48,85.5,94300.0,76.903,76.9569,76.7862,76.8042,94300.0
2017-07-19 10:40:00,85.52,85.53,85.44,85.47,25463.0,76.8221,76.8311,76.7503,76.7772,25463.0
2017-07-19 10:45:00,85.48,85.48,85.39,85.42,38284.0,76.7862,76.7862,76.7053,76.7323,38284.0
2017-07-19 10:50:00,85.42,85.45,85.35,85.45,27640.0,76.7323,76.7592,76.6694,76.7592,27640.0
2017-07-19 10:55:00,85.44,85.44,85.36,85.41,23266.0,76.7503,76.7503,76.6784,76.7233,23266.0
2017-07-19 11:00:00,85.42,85.44,85.39,85.44,22335.0,76.7323,76.7503,76.7053,76.7503,22335.0
2017-07-19 11:05:00,85.44,85.51,85.43,85.5,38191.0,76.7503,76.8131,76.7413,76.8042,38191.0
2017-07-19 11:10:00,85.5,85.52,85.46,85.47,31320.0,76.8042,76.8221,76.7682,76.7772,31320.0
2017-07-19 11:15:00,85.47,85.47,85.4,85.41,76966.0,76.7772,76.7772,76.7143,76.7233,76966.0
2017-07-19 11:20:00,85.4,85.5,85.39,85.44,43627.0,76.7143,76.8042,76.7053,76.7503,43627.0
2017-07-19 11:25:00,85.43,85.47,85.41,85.43,35016.0,76.7413,76.7772,76.7233,76.7413,35016.0
2017-07-19 11:30:00,85.43,85.54,85.42,85.5,62774.0,76.7413,76.8401,76.7323,76.8042,62774.0
2017-07-19 11:35:00,85.51,85.62,85.5,85.62,174925.0,76.8131,76.9119,76.8042,76.9119,174925.0
2017-07-19 11:40:00,85.63,85.74,85.61,85.67,61869.0,76.9209,77.0197,76.903,76.9569,61869.0
2017-07-19 11:45:00,85.67,85.67,85.57,85.62,37119.0,76.9569,76.9569,76.867,76.9119,37119.0
2017-07-19 11:50:00,85.62,85.63,85.5,85.51,20822.0,76.9119,76.9209,76.8042,76.8131,20822.0
2017-07-19 11:55:00,85.5,85.51,85.43,85.43,27152.0,76.8042,76.8131,76.7413,76.7413,27152.0
2017-07-19 12:00:00,85.44,85.51,85.41,85.41,19782.0,76.7503,76.8131,76.7233,76.7233,19782.0
2017-07-19 12:05:00,85.41,85.53,85.37,85.52,71837.0,76.7233,76.8311,76.6874,76.8221,71837.0
2017-07-19 12:10:00,85.53,85.54,85.42,85.46,47309.0,76.8311,76.8401,76.7323,76.7682,47309.0
2017-07-19 12:15:00,85.46,85.46,85.39,85.41,31931.0,76.7682,76.7682,76.7053,76.7233,31931.0
2017-07-19 12:20:00,85.4,85.48,85.39,85.47,31437.0,76.7143,76.7862,76.7053,76.7772,31437.0
2017-07-19 12:25:00,85.47,85.48,85.42,85.43,20760.0,76.7772,76.7862,76.7323,76.7413,20760.0
2017-07-19 12:30:00,85.43,85.43,85.35,85.4,39318.0,76.7413,76.7413,76.6694,76.7143,39318.0
2017-07-19 12:35:00,85.4,85.44,85.36,85.41,50237.0,76.7143,76.7503,76.6784,76.7233,50237.0
2017-07-19 12:40:00,85.41,85.46,85.4,85.4,15054.0,76.7233,76.7682,76.7143,76.7143,15054.0
2017-07-19 12:45:00,85.4,85.4,85.33,85.36,18535.0,76.7143,76.7143,76.6514,76.6784,18535.0
2017-07-19 12:50:00,85.36,85.37,85.31,85.34,29475.0,76.6784,76.6874,76.6335,76.6604,29475.0
2017-07-19 12:55:00,85.35,85.38,85.31,85.35,29519.0,76.6694,76.6964,76.6335,76.6694,29519.0
2017-07-19 13:00:00,85.36,85.42,85.35,85.37,22357.0,76.6784,76.7323,76.6694,76.6874,22357.0
2017-07-19 13:05:00,85.37,85.44,85.37,85.4,14824.0,76.6874,76.7503,76.6874,76.7143,14824.0
2017-07-19 13:10:00,85.4,85.45,85.39,85.42,19770.0,76.7143,76.7592,76.7053,76.7323,19770.0
2017-07-19 13:15:00,85.41,85.42,85.36,85.37,12196.0,76.7233,76.7323,76.6784,76.6874,12196.0
2017-07-19 13:20:00,85.37,85.4,85.35,85.39,33400.0,76.6874,76.7143,76.6694,76.7053,33400.0
2017-07-19 13:25:00,85.39,85.47,85.36,85.45,64265.0,76.7053,76.7772,76.6784,76.7592,64265.0
2017-07-19 13:30:00,85.46,85.51,85.43,85.47,141255.0,76.7682,76.8131,76.7413,76.7772,141255.0
2017-07-19 13:35:00,85.48,85.57,85.44,85.55,40673.0,76.7862,76.867,76.7503,76.8491,40673.0
2017-07-19 13:40:00,85.55,85.55,85.5,85.52,14668.0,76.8491,76.8491,76.8042,76.8221,14668.0
2017-07-19 13:45:00,85.52,85.52,85.45,85.48,31764.0,76.8221,76.8221,76.7592,76.7862,31764.0
2017-07-19 13:50:00,85.49,85.5,85.46,85.47,11274.0,76.7952,76.8042,76.7682,76.7772,11274.0
2017-07-19 13:55:00,85.46,85.5,85.45,85.45,33807.0,76.7682,76.8042,76.7592,76.7592,33807.0
2017-07-19 14:00:00,85.46,85.53,85.42,85.46,89495.0,76.7682,76.8311,76.7323,76.7682,89495.0
2017-07-19 14:05:00,85.46,85.51,85.45,85.5,22888.0,76.7682,76.8131,76.7592,76.8042,22888.0
2017-07-19 14:10:00,85.51,85.55,85.51,85.52,19328.0,76.8131,76.8491,76.8131,76.8221,19328.0
2017-07-19 14:15:00,85.52,85.57,85.52,85.53,20378.0,76.8221,76.867,76.8221,76.8311,20378.0
2017-07-19 14:20:00,85.54,85.58,85.52,85.53,22245.0,76.8401,76.876,76.8221,76.8311,22245.0
2017-07-19 14:25:00,85.53,85.62,85.53,85.59,34782.0,76.8311,76.9119,76.8311,76.885,34782.0
2017-07-19 14:30:00,85.58,85.59,85.53,85.55,42802.0,76.876,76.885,76.8311,76.8491,42802.0
2017-07-19 14:35:00,85.56,85.59,85.55,85.58,35003.0,76.858,76.885,76.8491,76.876,35003.0
2017-07-19 14:40:00,85.58,85.62,85.57,85.59,25867.0,76.876,76.9119,76.867,76.885,25867.0
2017-07-19 14:45:00,85.59,85.59,85.56,85.57,16884.0,76.885,76.885,76.858,76.867,16884.0
2017-07-19 14:50:00,85.57,85.7,85.56,85.68,48678.0,76.867,76.9838,76.858,76.9658,48678.0
2017-07-19 14:55:00,85.69,85.79,85.67,85.78,97134.0,76.9748,77.0647,76.9569,77.0557,97134.0
2017-07-19 15:00:00,85.78,85.79,85.74,85.78,59906.0,77.0557,77.0647,77.0197,77.0557,59906.0
2017-07-19 15:05:00,85.78,85.8,85.73,85.77,41458.0,77.0557,77.0736,77.0108,77.0467,41458.0
2017-07-19 15:10:00,85.78,85.83,85.72,85.73,62273.0,77.0557,77.1006,77.0018,77.0108,62273.0
2017-07-19 15:15:00,85.73,85.76,85.67,85.74,71733.0,77.0108,77.0377,76.9569,77.0197,71733.0
2017-07-19 15:20:00,85.74,85.82,85.73,85.8,78975.0,77.0197,77.0916,77.0108,77.0736,78975.0
2017-07-19 15:25:00,85.79,85.8,85.71,85.77,67931.0,77.0647,77.0736,76.9928,77.0467,67931.0
2017-07-19 15:30:00,85.77,85.84,85.73,85.84,132136.0,77.0467,77.1096,77.0108,77.1096,132136.0
2017-07-19 15:35:00,85.83,85.87,85.78,85.81,92470.0,77.1006,77.1365,77.0557,77.0826,92470.0
2017-07-19 15:40:00,85.82,85.86,85.76,85.85,144992.0,77.0916,77.1275,77.0377,77.1186,144992.0
2017-07-19 15:45:00,85.84,85.91,85.79,85.83,197450.0,77.1096,77.1725,77.0647,77.1006,197450.0
2017-07-19 15:50:00,85.83,85.83,85.73,85.81,238739.0,77.1006,77.1006,77.0108,77.0826,238739.0
2017-07-19 15:55:00,85.81,85.98,85.8,85.94,409140.0,77.0826,77.2353,77.0736,77.1994,409140.0
2017-07-20 09:30:00,84.84,85.45,84.77,85.24,219225.0,76.2113,76.7592,76.1484,76.5706,219225.0
2017-07-20 09:35:00,85.24,85.35,85.04,85.24,152650.0,76.5706,76.6694,76.3909,76.5706,152650.0
2017-07-20 09:40:00,85.25,85.35,84.93,84.97,117083.0,76.5796,76.6694,76.2921,76.3281,117083.0
2017-07-20 09:45:00,84.97,85.11,84.61,84.66,194755.0,76.3281,76.4538,76.0047,76.0496,194755.0
2017-07-20 09:50:00,84.65,84.88,84.57,84.76,121308.0,76.0406,76.2472,75.9687,76.1394,121308.0
2017-07-20 09:55:00,84.74,84.88,84.67,84.75,98711.0,76.1214,76.2472,76.0586,76.1304,98711.0
2017-07-20 10:00:00,84.75,84.85,84.53,84.54,119212.0,76.1304,76.2203,75.9328,75.9418,119212.0
2017-07-20 10:05:00,84.56,84.78,84.54,84.73,77971.0,75.9598,76.1574,75.9418,76.1125,77971.0
2017-07-20 10:10:00,84.73,84.88,84.7,84.7,67225.0,76.1125,76.2472,76.0855,76.0855,67225.0
2017-07-20 10:15:00,84.72,84.85,84.7,84.75,211935.0,76.1035,76.2203,76.0855,76.1304,211935.0
2017-07-20 10:20:00,84.74,85.37,84.74,85.24,194484.0,76.1214,76.6874,76.1214,76.5706,194484.0
2017-07-20 10:25:00,85.24,85.34,85.19,85.3,34617.0,76.5706,76.6604,76.5257,76.6245,34617.0
2017-07-20 10:30:00,85.29,85.31,85.02,85.02,61549.0,76.6155,76.6335,76.373,76.373,61549.0
2017-07-20 10:35:00,85.01,85.04,84.88,84.95,46027.0,76.364,76.3909,76.2472,76.3101,46027.0
2017-07-20 10:40:00,84.94,85.33,84.91,85.3,47150.0,76.3011,76.6514,76.2742,76.6245,47150.0
2017-07-20 10:45:00,85.3,85.3,85.2,85.27,38086.0,76.6245,76.6245,76.5347,76.5975,38086.0
2017-07-20 10:50:00,85.27,85.28,85.17,85.2,49276.0,76.5975,76.6065,76.5077,76.5347,49276.0
2017-07-20 10:55:00,85.2,85.37,85.16,85.31,79826.0,76.5347,76.6874,76.4987,76.6335,79826.0
2017-07-20 11:00:00,85.31,85.32,85.21,85.26,28696.0,76.6335,76.6425,76.5436,76.5886,28696.0
2017-07-20 11:05:00,85.25,85.29,85.06,85.06,35082.0,76.5796,76.6155,76.4089,76.4089,35082.0
2017-07-20 11:10:00,85.07,85.11,84.99,85.02,29398.0,76.4179,76.4538,76.346,76.373,29398.0
2017-07-20 11:15:00,85.01,85.01,84.83,84.86,36290.0,76.364,76.364,76.2023,76.2292,36290.0
2017-07-20 11:20:00,84.88,84.9,84.79,84.84,27092.0,76.2472,76.2652,76.1664,76.2113,27092.0
2017-07-20 11:25:00,84.81,84.83,84.71,84.73,42308.0,76.1843,76.2023,76.0945,76.1125,42308.0
2017-07-20 11:30:00,84.73,84.85,84.72,84.73,37065.0,76.1125,76.2203,76.1035,76.1125,37065.0
2017-07-20 11:35:00,84.74,84.92,84.74,84.9,24192.0,76.1214,76.2831,76.1214,76.2652,24192.0
2017-07-20 11:40:00,84.9,84.9,84.79,84.87,35574.0,76.2652,76.2652,76.1664,76.2382,35574.0
2017-07-20 11:45:00,84.89,84.94,84.86,84.86,22265.0,76.2562,76.3011,76.2292,76.2292,22265.0
2017-07-20 11:50:00,84.86,84.9,84.84,84.89,19086.0,76.2292,76.2652,76.2113,76.2562,19086.0
2017-07-20 11:55:00,84.88,85.0,84.86,85.0,19960.0,76.2472,76.355,76.2292,76.355,19960.0
2017-07-20 12:00:00,85.0,85.0,84.91,84.93,16170.0,76.355,76.355,76.2742,76.2921,16170.0
2017-07-20 12:05:00,84.93,84.95,84.89,84.91,24460.0,76.2921,76.3101,76.2562,76.2742,24460.0
2017-07-20 12:10:00,84.91,84.91,84.83,84.84,39989.0,76.2742,76.2742,76.2023,76.2113,39989.0
2017-07-20 12:15:00,84.82,84.84,84.77,84.81,20849.0,76.1933,76.2113,76.1484,76.1843,20849.0
2017-07-20 12:20:00,84.82,84.88,84.72,84.73,36667.0,76.1933,76.2472,76.1035,76.1125,36667.0
2017-07-20 12:25:00,84.72,84.9,84.72,84.86,56539.0,76.1035,76.2652,76.1035,76.2292,56539.0
2017-07-20 12:30:00,84.87,84.92,84.8,84.82,47137.0,76.2382,76.2831,76.1753,76.1933,47137.0
2017-07-20 12:35:00,84.82,84.87,84.76,84.76,41213.0,76.1933,76.2382,76.1394,76.1394,41213.0
2017-07-20 12:40:00,84.75,84.83,84.74,84.83,21623.0,76.1304,76.2023,76.1214,76.2023,21623.0
2017-07-20 12:45:00,84.83,84.89,84.73,84.77,27119.0,76.2023,76.2562,76.1125,76.1484,27119.0
2017-07-20 12:50:00,84.78,84.9,84.77,84.88,15878.0,76.1574,76.2652,76.1484,76.2472,15878.0
2017-07-20 12:55:00,84.88,84.92,84.84,84.88,34464.0,76.2472,76.2831,76.2113,76.2472,34464.0
2017-07-20 13:00:00,84.87,84.95,84.86,84.89,18049.0,76.2382,76.3101,76.2292,76.2562,18049.0
2017-07-20 13:05:00,84.89,84.96,84.88,84.96,34368.0,76.2562,76.3191,76.2472,76.3191,34368.0
2017-07-20 13:10:00,84.96,85.01,84.95,84.99,16070.0,76.3191,76.364,76.3101,76.346,16070.0
2017-07-20 13:15:00,84.98,85.0,84.94,85.0,26798.0,76.337,76.355,76.3011,76.355,26798.0
2017-07-20 13:20:00,85.01,85.01,84.9,84.91,38596.0,76.364,76.364,76.2652,76.2742,38596.0
2017-07-20 13:25:00,84.91,84.94,84.88,84.9,30327.0,76.2742,76.3011,76.2472,76.2652,30327.0
2017-07-20 13:30:00,84.92,84.93,84.81,84.81,25771.0,76.2831,76.2921,76.1843,76.1843,25771.0
2017-07-20 13:35:00,84.82,84.93,84.82,84.93,11885.0,76.1933,76.2921,76.1933,76.2921,11885.0
2017-07-20 13:40:00,84.93,84.93,84.85,84.85,18986.0,76.2921,76.2921,76.2203,76.2203,18986.0
2017-07-20 13:45:00,84.86,84.92,84.85,84.9,17187.0,76.2292,76.2831,76.2203,76.2652,17187.0
2017-07-20 13:50:00,84.92,84.93,84.89,84.93,21514.0,76.2831,76.2921,76.2562,76.2921,21514.0
2017-07-20 13:55:00,84.94,84.94,84.9,84.9,13245.0,76.3011,76.3011,76.2652,76.2652,13245.0
2017-07-20 14:00:00,84.91,84.94,84.9,84.93,30991.0,76.2742,76.3011,76.2652,76.2921,30991.0
2017-07-20 14:05:00,84.93,85.16,84.91,85.15,115699.0,76.2921,76.4987,76.2742,76.4897,115699.0
2017-07-20 14:10:00,85.15,85.24,85.1,85.22,48814.0,76.4897,76.5706,76.4448,76.5526,48814.0
2017-07-20 14:15:00,85.19,85.25,85.17,85.22,22224.0,76.5257,76.5796,76.5077,76.5526,22224.0
2017-07-20 14:20:00,85.22,85.23,85.11,85.12,27096.0,76.5526,76.5616,76.4538,76.4628,27096.0
2017-07-20 14:25:00,85.12,85.14,85.09,85.12,25896.0,76.4628,76.4808,76.4358,76.4628,25896.0
2017-07-20 14:30:00,85.11,85.19,85.1,85.17,30036.0,76.4538,76.5257,76.4448,76.5077,30036.0
2017-07-20 14:35:00,85.17,85.24,85.15,85.2,39746.0,76.5077,76.5706,76.4897,76.5347,39746.0
2017-07-20 14:40:00,85.21,85.28,85.2,85.25,104978.0,76.5436,76.6065,76.5347,76.5796,104978.0
2017-07-20 14:45:00,85.25,85.28,85.24,85.25,39430.0,76.5796,76.6065,76.5706,76.5796,39430.0
2017-07-20 14:50:00,85.24,85.32,85.24,85.31,23945.0,76.5706,76.6425,76.5706,76.6335,23945.0
2017-07-20 14:55:00,85.31,85.32,85.22,85.25,27304.0,76.6335,76.6425,76.5526,76.5796,27304.0
2017-07-20 15:00:00,85.25,85.26,85.17,85.18,31318.0,76.5796,76.5886,76.5077,76.5167,31318.0
2017-07-20 15:05:00,85.17,85.18,85.08,85.09,38089.0,76.5077,76.5167,76.4269,76.4358,38089.0
2017-07-20 15:10:00,85.1,85.21,85.09,85.2,62497.0,76.4448,76.5436,76.4358,76.5347,62497.0
2017-07-20 15:15:00,85.2,85.27,85.2,85.27,55993.0,76.5347,76.5975,76.5347,76.5975,55993.0
2017-07-20 15:20:00,85.27,85.28,85.24,85.25,49845.0,76.5975,76.6065,76.5706,76.5796,49845.0
2017-07-20 15:25:00,85.26,85.29,85.25,85.27,30941.0,76.5886,76.6155,76.5796,76.5975,30941.0
2017-07-20 15:30:00,85.26,85.3,85.25,85.28,49096.0,76.5886,76.6245,76.5796,76.6065,49096.0
2017-07-20 15:35:00,85.29,85.29,85.21,85.22,48319.0,76.6155,76.6155,76.5436,76.5526,48319.0
2017-07-20 15:40:00,85.22,85.25,85.19,85.25,68217.0,76.5526,76.5796,76.5257,76.5796,68217.0
2017-07-20 15:45:00,85.25,85.33,85.24,85.33,79251.0,76.5796,76.6514,76.5706,76.6514,79251.0
2017-07-20 15:50:00,85.33,85.35,85.3,85.31,144313.0,76.6514,76.6694,76.6245,76.6335,144313.0
2017-07-20 15:55:00,85.32,85.38,85.31,85.34,273022.0,76.6425,76.6964,76.6335,76.6604,273022.0
2017-07-21 09:30:00,85.79,85.87,85.46,85.62,314461.0,77.0647,77.1365,76.7682,76.9119,314461.0
2017-07-21 09:35:00,85.6,85.87,85.56,85.8,72667.0,76.894,77.1365,76.858,77.0736,72667.0
2017-07-21 09:40:00,85.8,86.04,85.8,85.99,112407.0,77.0736,77.2892,77.0736,77.2443,112407.0
2017-07-21 09:45:00,85.96,86.28,85.92,86.15,118189.0,77.2174,77.5048,77.1814,77.388,118189.0
2017-07-21 09:50:00,86.15,86.17,86.03,86.11,62560.0,77.388,77.406,77.2802,77.3521,62560.0
2017-07-21 09:55:00,86.12,86.12,85.86,85.92,57555.0,77.3611,77.3611,77.1275,77.1814,57555.0
2017-07-21 10:00:00,85.92,85.93,85.73,85.76,43263.0,77.1814,77.1904,77.0108,77.0377,43263.0
2017-07-21 10:05:00,85.74,85.74,85.53,85.62,104536.0,77.0197,77.0197,76.8311,76.9119,104536.0
2017-07-21 10:10:00,85.63,85.67,85.49,85.5,45695.0,76.9209,76.9569,76.7952,76.8042,45695.0
2017-07-21 10:15:00,85.5,85.68,85.43,85.55,37834.0,76.8042,76.9658,76.7413,76.8491,37834.0
2017-07-21 10:20:00,85.56,85.88,85.53,85.85,67382.0,76.858,77.1455,76.8311,77.1186,67382.0
2017-07-21 10:25:00,85.85,85.88,85.76,85.82,25293.0,77.1186,77.1455,77.0377,77.0916,25293.0
2017-07-21 10:30:00,85.84,85.93,85.8,85.85,25060.0,77.1096,77.1904,77.0736,77.1186,25060.0
2017-07-21 10:35:00,85.85,85.91,85.83,85.89,45920.0,77.1186,77.1725,77.1006,77.1545,45920.0
2017-07-21 10:40:00,85.88,85.89,85.76,85.86,26570.0,77.1455,77.1545,77.0377,77.1275,26570.0
2017-07-21 10:45:00,85.85,85.89,85.79,85.89,18141.0,77.1186,77.1545,77.0647,77.1545,18141.0
2017-07-21 10:50:00,85.88,85.88,85.76,85.79,29476.0,77.1455,77.1455,77.0377,77.0647,29476.0
2017-07-21 10:55:00,85.8,85.8,85.71,85.8,33537.0,77.0736,77.0736,76.9928,77.0736,33537.0
2017-07-21 11:00:00,85.79,85.8,85.71,85.74,21717.0,77.0647,77.0736,76.9928,77.0197,21717.0
2017-07-21 11:05:00,85.73,85.77,85.64,85.69,48502.0,77.0108,77.0467,76.9299,76.9748,48502.0
2017-07-21 11:10:00,85.69,85.82,85.69,85.78,22959.0,76.9748,77.0916,76.9748,77.0557,22959.0
2017-07-21 11:15:00,85.79,85.83,85.77,85.78,25531.0,77.0647,77.1006,77.0467,77.0557,25531.0
2017-07-21 11:20:00,85.78,85.78,85.7,85.76,30070.0,77.0557,77.0557,76.9838,77.0377,30070.0
2017-07-21 11:25:00,85.75,85.77,85.69,85.73,21293.0,77.0287,77.0467,76.9748,77.0108,21293.0
2017-07-21 11:30:00,85.73,85.75,85.67,85.75,18340.0,77.0108,77.0287,76.9569,77.0287,18340.0
2017-07-21 11:35:00,85.76,85.86,85.76,85.78,18436.0,77.0377,77.1275,77.0377,77.0557,18436.0
2017-07-21 11:40:00,85.79,85.79,85.71,85.71,16201.0,77.0647,77.0647,76.9928,76.9928,16201.0
2017-07-21 11:45:00,85.72,85.77,85.66,85.67,21156.0,77.0018,77.0467,76.9479,76.9569,21156.0
2017-07-21 11:50:00,85.68,85.73,85.66,85.73,16471.0,76.9658,77.0108,76.9479,77.0108,16471.0
2017-07-21 11:55:00,85.73,85.78,85.67,85.78,26596.0,77.0108,77.0557,76.9569,77.0557,26596.0
2017-07-21 12:00:00,85.78,85.8,85.76,85.78,12629.0,77.0557,77.0736,77.0377,77.0557,12629.0
2017-07-21 12:05:00,85.78,85.79,85.69,85.69,18820.0,77.0557,77.0647,76.9748,76.9748,18820.0
2017-07-21 12:10:00,85.68,85.71,85.65,85.67,20322.0,76.9658,76.9928,76.9389,76.9569,20322.0
2017-07-21 12:15:00,85.67,85.67,85.6,85.62,18061.0,76.9569,76.9569,76.894,76.9119,18061.0
2017-07-21 12:20:00,85.61,85.69,85.61,85.66,22719.0,76.903,76.9748,76.903,76.9479,22719.0
2017-07-21 12:25:00,85.67,85.67,85.57,85.62,36624.0,76.9569,76.9569,76.867,76.9119,36624.0
2017-07-21 12:30:00,85.62,85.64,85.53,85.64,29019.0,76.9119,76.9299,76.8311,76.9299,29019.0
2017-07-21 12:35:00,85.65,85.7,85.64,85.7,21511.0,76.9389,76.9838,76.9299,76.9838,21511.0
2017-07-21 12:40:00,85.69,85.79,85.69,85.76,22421.0,76.9748,77.0647,76.9748,77.0377,22421.0
2017-07-21 12:45:00,85.76,85.81,85.74,85.78,20114.0,77.0377,77.0826,77.0197,77.0557,20114.0
2017-07-21 12:50:00,85.78,85.8,85.74,85.77,17487.0,77.0557,77.0736,77.0197,77.0467,17487.0
2017-07-21 12:55:00,85.78,85.85,85.77,85.84,18235.0,77.0557,77.1186,77.0467,77.1096,18235.0
2017-07-21 13:00:00,85.84,85.86,85.81,85.83,15973.0,77.1096,77.1275,77.0826,77.1006,15973.0
2017-07-21 13:05:00,85.83,85.85,85.73,85.73,14829.0,77.1006,77.1186,77.0108,77.0108,14829.0
2017-07-21 13:10:00,85.74,85.79,85.74,85.78,13077.0,77.0197,77.0647,77.0197,77.0557,13077.0
2017-07-21 13:15:00,85.78,85.84,85.77,85.84,37142.0,77.0557,77.1096,77.0467,77.1096,37142.0
2017-07-21 13:20:00,85.83,85.87,85.79,85.8,35419.0,77.1006,77.1365,77.0647,77.0736,35419.0
2017-07-21 13:25:00,85.8,85.84,85.77,85.83,20939.0,77.0736,77.1096,77.0467,77.1006,20939.0
2017-07-21 13:30:00,85.83,85.9,85.82,85.84,16581.0,77.1006,77.1635,77.0916,77.1096,16581.0
2017-07-21 13:35:00,85.84,85.88,85.84,85.87,21002.0,77.1096,77.1455,77.1096,77.1365,21002.0
2017-07-21 13:40:00,85.87,85.91,85.87,85.9,17420.0,77.1365,77.1725,77.1365,77.1635,17420.0
2017-07-21 13:45:00,85.89,85.9,85.78,85.79,14780.0,77.1545,77.1635,77.0557,77.0647,14780.0
2017-07-21 13:50:00,85.78,85.81,85.77,85.8,15555.0,77.0557,77.0826,77.0467,77.0736,15555.0
2017-07-21 13:55:00,85.82,85.87,85.81,85.83,23599.0,77.0916,77.1365,77.0826,77.1006,23599.0
2017-07-21 14:00:00,85.83,85.87,85.77,85.79,23689.0,77.1006,77.1365,77.0467,77.0647,23689.0
2017-07-21 14:05:00,85.79,85.81,85.73,85.74,22519.0,77.0647,77.0826,77.0108,77.0197,22519.0
2017-07-21 14:10:00,85.73,85.8,85.73,85.76,22650.0,77.0108,77.0736,77.0108,77.0377,22650.0
2017-07-21 14:15:00,85.76,85.81,85.73,85.81,51070.0,77.0377,77.0826,77.0108,77.0826,51070.0
2017-07-21 14:20:00,85.82,85.85,85.8,85.84,13835.0,77.0916,77.1186,77.0736,77.1096,13835.0
2017-07-21 14:25:00,85.84,85.86,85.81,85.84,29013.0,77.1096,77.1275,77.0826,77.1096,29013.0
2017-07-21 14:30:00,85.83,85.89,85.82,85.89,24044.0,77.1006,77.1545,77.0916,77.1545,24044.0
2017-07-21 14:35:00,85.89,85.9,85.86,85.9,19907.0,77.1545,77.1635,77.1275,77.1635,19907.0
2017-07-21 14:40:00,85.9,85.9,85.8,85.8,21038.0,77.1635,77.1635,77.0736,77.0736,21038.0
2017-07-21 14:45:00,85.81,85.83,85.78,85.78,12879.0,77.0826,77.1006,77.0557,77.0557,12879.0
2017-07-21 14:50:00,85.78,85.81,85.77,85.77,12973.0,77.0557,77.0826,77.0467,77.0467,12973.0
2017-07-21 14:55:00,85.78,85.79,85.77,85.78,21798.0,77.0557,77.0647,77.0467,77.0557,21798.0
2017-07-21 15:00:00,85.79,85.81,85.75,85.77,24040.0,77.0647,77.0826,77.0287,77.0467,24040.0
2017-07-21 15:05:00,85.78,85.79,85.73,85.74,37872.0,77.0557,77.0647,77.0108,77.0197,37872.0
2017-07-21 15:10:00,85.74,85.79,85.74,85.79,25764.0,77.0197,77.0647,77.0197,77.0647,25764.0
2017-07-21 15:15:00,85.78,85.79,85.71,85.71,47426.0,77.0557,77.0647,76.9928,76.9928,47426.0
2017-07-21 15:20:00,85.71,85.73,85.67,85.69,42171.0,76.9928,77.0108,76.9569,76.9748,42171.0
2017-07-21 15:25:00,85.69,85.69,85.62,85.62,25387.0,76.9748,76.9748,76.9119,76.9119,25387.0
2017-07-21 15:30:00,85.62,85.67,85.58,85.6,46117.0,76.9119,76.9569,76.876,76.894,46117.0
2017-07-21 15:35:00,85.6,85.67,85.59,85.65,51972.0,76.894,76.9569,76.885,76.9389,51972.0
2017-07-21 15:40:00,85.66,85.71,85.58,85.58,58432.0,76.9479,76.9928,76.876,76.876,58432.0
2017-07-21 15:45:00,85.58,85.6,85.53,85.53,53989.0,76.876,76.894,76.8311,76.8311,53989.0
2017-07-21 15:50:00,85.54,85.59,85.52,85.59,80469.0,76.8401,76.885,76.8221,76.885,80469.0
2017-07-21 15:55:00,85.58,85.64,85.56,85.59,143640.0,76.876,76.9299,76.858,76.885,143640.0
2017-07-24 09:30:00,85.45,85.52,85.4,85.5,99016.0,76.7592,76.8221,76.7143,76.8042,99016.0
2017-07-24 09:35:00,85.5,85.64,85.49,85.63,28728.0,76.8042,76.9299,76.7952,76.9209,28728.0
2017-07-24 09:40:00,85.63,85.67,85.56,85.6,35957.0,76.9209,76.9569,76.858,76.894,35957.0
2017-07-24 09:45:00,85.57,85.59,85.49,85.53,22007.0,76.867,76.885,76.7952,76.8311,22007.0
2017-07-24 09:50:00,85.54,85.56,85.5,85.53,23061.0,76.8401,76.858,76.8042,76.8311,23061.0
2017-07-24 09:55:00,85.53,85.54,85.45,85.48,15347.0,76.8311,76.8401,76.7592,76.7862,15347.0
2017-07-24 10:00:00,85.48,85.5,85.4,85.42,19082.0,76.7862,76.8042,76.7143,76.7323,19082.0
2017-07-24 10:05:00,85.42,85.5,85.41,85.48,14920.0,76.7323,76.8042,76.7233,76.7862,14920.0
2017-07-24 10:10:00,85.47,85.48,85.38,85.39,14953.0,76.7772,76.7862,76.6964,76.7053,14953.0
2017-07-24 10:15:00,85.4,85.49,85.37,85.46,25295.0,76.7143,76.7952,76.6874,76.7682,25295.0
2017-07-24 10:20:00,85.46,85.5,85.44,85.49,15885.0,76.7682,76.8042,76.7503,76.7952,15885.0
2017-07-24 10:25:00,85.48,85.49,85.43,85.48,25216.0,76.7862,76.7952,76.7413,76.7862,25216.0
2017-07-24 10:30:00,85.47,85.5,85.47,85.47,28465.0,76.7772,76.8042,76.7772,76.7772,28465.0
2017-07-24 10:35:00,85.48,85.49,85.43,85.45,32691.0,76.7862,76.7952,76.7413,76.7592,32691.0
2017-07-24 10:40:00,85.45,85.45,85.39,85.4,59708.0,76.7592,76.7592,76.7053,76.7143,59708.0
2017-07-24 10:45:00,85.41,85.41,85.38,85.38,38493.0,76.7233,76.7233,76.6964,76.6964,38493.0
2017-07-24 10:50:00,85.38,85.39,85.16,85.2,82771.0,76.6964,76.7053,76.4987,76.5347,82771.0
2017-07-24 10:55:00,85.2,85.2,85.04,85.04,67050.0,76.5347,76.5347,76.3909,76.3909,67050.0
2017-07-24 11:00:00,85.03,85.04,84.86,84.87,128951.0,76.382,76.3909,76.2292,76.2382,128951.0
2017-07-24 11:05:00,84.87,85.0,84.8,84.81,161831.0,76.2382,76.355,76.1753,76.1843,161831.0
2017-07-24 11:10:00,84.8,84.8,84.46,84.47,256057.0,76.1753,76.1753,75.8699,75.8789,256057.0
2017-07-24 11:15:00,84.48,84.66,84.35,84.37,226741.0,75.8879,76.0496,75.7711,75.7891,226741.0
2017-07-24 11:20:00,84.37,84.53,84.21,84.22,239042.0,75.7891,75.9328,75.6454,75.6543,239042.0
2017-07-24 11:25:00,84.22,84.23,83.94,84.05,406159.0,75.6543,75.6633,75.4028,75.5016,406159.0
2017-07-24 11:30:00,84.05,84.3,83.92,83.96,295432.0,75.5016,75.7262,75.3848,75.4208,295432.0
2017-07-24 11:35:00,83.95,84.44,83.86,84.4,182980.0,75.4118,75.852,75.3309,75.816,182980.0
2017-07-24 11:40:00,84.41,84.55,84.4,84.47,90146.0,75.825,75.9508,75.816,75.8789,90146.0
2017-07-24 11:45:00,84.47,84.55,84.36,84.53,56958.0,75.8789,75.9508,75.7801,75.9328,56958.0
2017-07-24 11:50:00,84.53,84.61,84.5,84.58,35763.0,75.9328,76.0047,75.9059,75.9777,35763.0
2017-07-24 11:55:00,84.57,84.58,84.46,84.52,34625.0,75.9687,75.9777,75.8699,75.9238,34625.0
2017-07-24 12:00:00,84.52,84.63,84.52,84.59,33568.0,75.9238,76.0226,75.9238,75.9867,33568.0
2017-07-24 12:05:00,84.59,84.65,84.59,84.63,22750.0,75.9867,76.0406,75.9867,76.0226,22750.0
2017-07-24 12:10:00,84.62,84.63,84.55,84.57,25114.0,76.0137,76.0226,75.9508,75.9687,25114.0
2017-07-24 12:15:00,84.58,84.71,84.57,84.71,36532.0,75.9777,76.0945,75.9687,76.0945,36532.0
2017-07-24 12:20:00,84.71,84.77,84.69,84.72,20471.0,76.0945,76.1484,76.0765,76.1035,20471.0
2017-07-24 12:25:00,84.72,84.75,84.67,84.73,19584.0,76.1035,76.1304,76.0586,76.1125,19584.0
2017-07-24 12:30:00,84.75,84.76,84.68,84.72,20384.0,76.1304,76.1394,76.0675,76.1035,20384.0
2017-07-24 12:35:00,84.72,84.77,84.72,84.77,14227.0,76.1035,76.1484,76.1035,76.1484,14227.0
2017-07-24 12:40:00,84.78,84.8,84.74,84.8,25824.0,76.1574,76.1753,76.1214,76.1753,25824.0
2017-07-24 12:45:00,84.8,84.85,84.8,84.84,30474.0,76.1753,76.2203,76.1753,76.2113,30474.0
2017-07-24 12:50:00,84.84,84.89,84.83,84.88,23956.0,76.2113,76.2562,76.2023,76.2472,23956.0
2017-07-24 12:55:00,84.89,84.95,84.87,84.94,24920.0,76.2562,76.3101,76.2382,76.3011,24920.0
2017-07-24 13:00:00,84.94,85.02,84.93,85.02,20718.0,76.3011,76.373,76.2921,76.373,20718.0
2017-07-24 13:05:00,85.02,85.06,84.94,85.0,48386.0,76.373,76.4089,76.3011,76.355,48386.0
2017-07-24 13:10:00,85.0,85.08,84.96,84.98,38098.0,76.355,76.4269,76.3191,76.337,38098.0
2017-07-24 13:15:00,84.97,84.97,84.81,84.81,71728.0,76.3281,76.3281,76.1843,76.1843,71728.0
2017-07-24 13:20:00,84.82,85.0,84.81,84.99,67855.0,76.1933,76.355,76.1843,76.346,67855.0
2017-07-24 13:25:00,84.99,85.1,84.99,85.09,23085.0,76.346,76.4448,76.346,76.4358,23085.0
2017-07-24 13:30:00,85.09,85.09,85.03,85.09,8600.0,76.4358,76.4358,76.382,76.4358,8600.0
2017-07-24 13:35:00,85.1,85.12,85.04,85.09,22751.0,76.4448,76.4628,76.3909,76.4358,22751.0
2017-07-24 13:40:00,85.1,85.18,85.07,85.16,36160.0,76.4448,76.5167,76.4179,76.4987,36160.0
2017-07-24 13:45:00,85.15,85.19,85.13,85.19,22111.0,76.4897,76.5257,76.4718,76.5257,22111.0
2017-07-24 13:50:00,85.19,85.21,85.14,85.16,26580.0,76.5257,76.5436,76.4808,76.4987,26580.0
2017-07-24 13:55:00,85.16,85.26,85.16,85.24,26311.0,76.4987,76.5886,76.4987,76.5706,26311.0
2017-07-24 14:00:00,85.24,85.29,85.23,85.28,24761.0,76.5706,76.6155,76.5616,76.6065,24761.0
2017-07-24 14:05:00,85.28,85.32,85.27,85.29,26970.0,76.6065,76.6425,76.5975,76.6155,26970.0
2017-07-24 14:10:00,85.3,85.33,85.25,85.32,23372.0,76.6245,76.6514,76.5796,76.6425,23372.0
2017-07-24 14:15:00,85.33,85.34,85.26,85.27,36063.0,76.6514,76.6604,76.5886,76.5975,36063.0
2017-07-24 14:20:00,85.28,85.32,85.27,85.3,24242.0,76.6065,76.6425,76.5975,76.6245,24242.0
2017-07-24 14:25:00,85.31,85.31,85.2,85.2,32212.0,76.6335,76.6335,76.5347,76.5347,32212.0
2017-07-24 14:30:00,85.2,85.22,85.14,85.17,38026.0,76.5347,76.5526,76.4808,76.5077,38026.0
2017-07-24 14:35:00,85.18,85.18,85.11,85.14,25512.0,76.5167,76.5167,76.4538,76.4808,25512.0
2017-07-24 14:40:00,85.14,85.21,85.13,85.2,29737.0,76.4808,76.5436,76.4718,76.5347,29737.0
2017-07-24 14:45:00,85.2,85.21,85.1,85.11,60517.0,76.5347,76.5436,76.4448,76.4538,60517.0
2017-07-24 14:50:00,85.1,85.16,85.06,85.12,60030.0,76.4448,76.4987,76.4089,76.4628,60030.0
2017-07-24 14:55:00,85.12,85.13,85.03,85.12,52696.0,76.4628,76.4718,76.382,76.4628,52696.0
2017-07-24 15:00:00,85.12,85.14,85.09,85.09,37798.0,76.4628,76.4808,76.4358,76.4358,37798.0
2017-07-24 15:05:00,85.09,85.15,85.09,85.1,34934.0,76.4358,76.4897,76.4358,76.4448,34934.0
2017-07-24 15:10:00,85.09,85.1,85.02,85.06,36078.0,76.4358,76.4448,76.373,76.4089,36078.0
2017-07-24 15:15:00,85.06,85.15,85.06,85.14,29712.0,76.4089,76.4897,76.4089,76.4808,29712.0
2017-07-24 15:20:00,85.14,85.16,85.09,85.1,27661.0,76.4808,76.4987,76.4358,76.4448,27661.0
2017-07-24 15:25:00,85.09,85.17,85.09,85.14,27877.0,76.4358,76.5077,76.4358,76.4808,27877.0
2017-07-24 15:30:00,85.14,85.15,85.09,85.1,35008.0,76.4808,76.4897,76.4358,76.4448,35008.0
2017-07-24 15:35:00,85.1,85.12,85.09,85.1,49873.0,76.4448,76.4628,76.4358,76.4448,49873.0
2017-07-24 15:40:00,85.09,85.12,85.09,85.12,34846.0,76.4358,76.4628,76.4358,76.4628,34846.0
2017-07-24 15:45:00,85.11,85.13,85.04,85.09,62793.0,76.4538,76.4718,76.3909,76.4358,62793.0
2017-07-24 15:50:00,85.09,85.1,85.02,85.05,74350.0,76.4358,76.4448,76.373,76.3999,74350.0
2017-07-24 15:55:00,85.05,85.06,84.95,85.02,193194.0,76.3999,76.4089,76.3101,76.373,193194.0
2017-07-25 09:30:00,85.84,86.1,85.51,85.74,132014.0,77.1096,77.3431,76.8131,77.0197,132014.0
2017-07-25 09:35:00,85.73,85.8,85.64,85.76,30356.0,77.0108,77.0736,76.9299,77.0377,30356.0
2017-07-25 09:40:00,85.73,85.74,85.63,85.68,90445.0,77.0108,77.0197,76.9209,76.9658,90445.0
2017-07-25 09:45:00,85.68,85.78,85.59,85.68,52705.0,76.9658,77.0557,76.885,76.9658,52705.0
2017-07-25 09:50:00,85.67,85.68,85.44,85.45,61656.0,76.9569,76.9658,76.7503,76.7592,61656.0
2017-07-25 09:55:00,85.44,85.54,85.33,85.45,44320.0,76.7503,76.8401,76.6514,76.7592,44320.0
2017-07-25 10:00:00,85.45,85.47,85.33,85.35,38169.0,76.7592,76.7772,76.6514,76.6694,38169.0
2017-07-25 10:05:00,85.36,85.37,85.18,85.22,47248.0,76.6784,76.6874,76.5167,76.5526,47248.0
2017-07-25 10:10:00,85.23,85.24,85.12,85.15,44940.0,76.5616,76.5706,76.4628,76.4897,44940.0
2017-07-25 10:15:00,85.14,85.32,85.13,85.3,37265.0,76.4808,76.6425,76.4718,76.6245,37265.0
2017-07-25 10:20:00,85.3,85.36,85.27,85.29,43134.0,76.6245,76.6784,76.5975,76.6155,43134.0
2017-07-25 10:25:00,85.29,85.3,85.14,85.14,26437.0,76.6155,76.6245,76.4808,76.4808,26437.0
2017-07-25 10:30:00,85.15,85.2,85.08,85.17,21853.0,76.4897,76.5347,76.4269,76.5077,21853.0
2017-07-25 10:35:00,85.16,85.3,85.13,85.2,26287.0,76.4987,76.6245,76.4718,76.5347,26287.0
2017-07-25 10:40:00,85.21,85.26,85.14,85.16,31180.0,76.5436,76.5886,76.4808,76.4987,31180.0
2017-07-25 10:45:00,85.16,85.19,85.13,85.17,20307.0,76.4987,76.5257,76.4718,76.5077,20307.0
2017-07-25 10:50:00,85.17,85.25,85.15,85.17,26862.0,76.5077,76.5796,76.4897,76.5077,26862.0
2017-07-25 10:55:00,85.17,85.22,85.12,85.13,29492.0,76.5077,76.5526,76.4628,76.4718,29492.0
2017-07-25 11:00:00,85.13,85.21,85.13,85.17,21804.0,76.4718,76.5436,76.4718,76.5077,21804.0
2017-07-25 11:05:00,85.16,85.28,85.16,85.27,21131.0,76.4987,76.6065,76.4987,76.5975,21131.0
2017-07-25 11:10:00,85.26,85.29,85.19,85.28,31296.0,76.5886,76.6155,76.5257,76.6065,31296.0
2017-07-25 11:15:00,85.27,85.34,85.25,85.34,33537.0,76.5975,76.6604,76.5796,76.6604,33537.0
2017-07-25 11:20:00,85.34,85.44,85.3,85.44,40924.0,76.6604,76.7503,76.6245,76.7503,40924.0
2017-07-25 11:25:00,85.43,85.43,85.37,85.41,29843.0,76.7413,76.7413,76.6874,76.7233,29843.0
2017-07-25 11:30:00,85.4,85.42,85.37,85.4,36755.0,76.7143,76.7323,76.6874,76.7143,36755.0
2017-07-25 11:35:00,85.41,85.43,85.35,85.4,26961.0,76.7233,76.7413,76.6694,76.7143,26961.0
2017-07-25 11:40:00,85.4,85.49,85.4,85.49,18395.0,76.7143,76.7952,76.7143,76.7952,18395.0
2017-07-25 11:45:00,85.49,85.49,85.41,85.41,14993.0,76.7952,76.7952,76.7233,76.7233,14993.0
2017-07-25 11:50:00,85.42,85.5,85.42,85.48,27432.0,76.7323,76.8042,76.7323,76.7862,27432.0
2017-07-25 11:55:00,85.49,85.5,85.46,85.49,20211.0,76.7952,76.8042,76.7682,76.7952,20211.0
2017-07-25 12:00:00,85.49,85.54,85.47,85.47,39238.0,76.7952,76.8401,76.7772,76.7772,39238.0
2017-07-25 12:05:00,85.47,85.51,85.45,85.47,18945.0,76.7772,76.8131,76.7592,76.7772,18945.0
2017-07-25 12:10:00,85.46,85.5,85.45,85.48,11043.0,76.7682,76.8042,76.7592,76.7862,11043.0
2017-07-25 12:15:00,85.48,85.49,85.46,85.46,12188.0,76.7862,76.7952,76.7682,76.7682,12188.0
2017-07-25 12:20:00,85.46,85.46,85.43,85.44,19443.0,76.7682,76.7682,76.7413,76.7503,19443.0
2017-07-25 12:25:00,85.45,85.49,85.45,85.49,10924.0,76.7592,76.7952,76.7592,76.7952,10924.0
2017-07-25 12:30:00,85.48,85.5,85.46,85.48,7459.0,76.7862,76.8042,76.7682,76.7862,7459.0
2017-07-25 12:35:00,85.48,85.49,85.43,85.43,17234.0,76.7862,76.7952,76.7413,76.7413,17234.0
2017-07-25 12:40:00,85.43,85.46,85.42,85.42,12416.0,76.7413,76.7682,76.7323,76.7323,12416.0
2017-07-25 12:45:00,85.42,85.46,85.39,85.45,18723.0,76.7323,76.7682,76.7053,76.7592,18723.0
2017-07-25 12:50:00,85.45,85.49,85.44,85.49,23266.0,76.7592,76.7952,76.7503,76.7952,23266.0
2017-07-25 12:55:00,85.5,85.52,85.48,85.49,21946.0,76.8042,76.8221,76.7862,76.7952,21946.0
2017-07-25 13:00:00,85.49,85.49,85.41,85.46,43459.0,76.7952,76.7952,76.7233,76.7682,43459.0
2017-07-25 13:05:00,85.46,85.5,85.41,85.41,43373.0,76.7682,76.8042,76.7233,76.7233,43373.0
2017-07-25 13:10:00,85.41,85.44,85.38,85.39,35352.0,76.7233,76.7503,76.6964,76.7053,35352.0
2017-07-25 13:15:00,85.4,85.4,85.33,85.33,11750.0,76.7143,76.7143,76.6514,76.6514,11750.0
2017-07-25 13:20:00,85.33,85.39,85.33,85.35,16186.0,76.6514,76.7053,76.6514,76.6694,16186.0
2017-07-25 13:25:00,85.36,85.37,85.33,85.37,10148.0,76.6784,76.6874,76.6514,76.6874,10148.0
2017-07-25 13:30:00,85.37,85.39,85.35,85.37,17178.0,76.6874,76.7053,76.6694,76.6874,17178.0
2017-07-25 13:35:00,85.37,85.42,85.37,85.4,27384.0,76.6874,76.7323,76.6874,76.7143,27384.0
2017-07-25 13:40:00,85.41,85.41,85.37,85.4,23310.0,76.7233,76.7233,76.6874,76.7143,23310.0
2017-07-25 13:45:00,85.39,85.41,85.37,85.39,24705.0,76.7053,76.7233,76.6874,76.7053,24705.0
2017-07-25 13:50:00,85.39,85.45,85.39,85.42,39696.0,76.7053,76.7592,76.7053,76.7323,39696.0
2017-07-25 13:55:00,85.42,85.45,85.41,85.45,16906.0,76.7323,76.7592,76.7233,76.7592,16906.0
2017-07-25 14:00:00,85.44,85.46,85.44,85.45,29206.0,76.7503,76.7682,76.7503,76.7592,29206.0
2017-07-25 14:05:00,85.45,85.48,85.41,85.45,47366.0,76.7592,76.7862,76.7233,76.7592,47366.0
2017-07-25 14:10:00,85.45,85.49,85.41,85.42,30316.0,76.7592,76.7952,76.7233,76.7323,30316.0
2017-07-25 14:15:00,85.42,85.45,85.4,85.44,23323.0,76.7323,76.7592,76.7143,76.7503,23323.0
2017-07-25 14:20:00,85.44,85.45,85.43,85.45,61691.0,76.7503,76.7592,76.7413,76.7592,61691.0
2017-07-25 14:25:00,85.45,85.5,85.44,85.48,61439.0,76.7592,76.8042,76.7503,76.7862,61439.0
2017-07-25 14:30:00,85.48,85.49,85.38,85.41,31362.0,76.7862,76.7952,76.6964,76.7233,31362.0
2017-07-25 14:35:00,85.42,85.5,85.42,85.5,26226.0,76.7323,76.8042,76.7323,76.8042,26226.0
2017-07-25 14:40:00,85.5,85.5,85.43,85.48,16552.0,76.8042,76.8042,76.7413,76.7862,16552.0
2017-07-25 14:45:00,85.48,85.49,85.43,85.48,19036.0,76.7862,76.7952,76.7413,76.7862,19036.0
2017-07-25 14:50:00,85.48,85.5,85.44,85.46,15819.0,76.7862,76.8042,76.7503,76.7682,15819.0
2017-07-25 14:55:00,85.46,85.5,85.45,85.5,12000.0,76.7682,76.8042,76.7592,76.8042,12000.0
2017-07-25 15:00:00,85.5,85.51,85.45,85.49,22299.0,76.8042,76.8131,76.7592,76.7952,22299.0
2017-07-25 15:05:00,85.5,85.5,85.45,85.46,16837.0,76.8042,76.8042,76.7592,76.7682,16837.0
2017-07-25 15:10:00,85.47,85.5,85.45,85.47,23088.0,76.7772,76.8042,76.7592,76.7772,23088.0
2017-07-25 15:15:00,85.48,85.52,85.47,85.5,45184.0,76.7862,76.8221,76.7772,76.8042,45184.0
2017-07-25 15:20:00,85.49,85.51,85.4,85.43,33611.0,76.7952,76.8131,76.7143,76.7413,33611.0
2017-07-25 15:25:00,85.43,85.49,85.43,85.45,26759.0,76.7413,76.7952,76.7413,76.7592,26759.0
2017-07-25 15:30:00,85.44,85.45,85.42,85.42,24990.0,76.7503,76.7592,76.7323,76.7323,24990.0
2017-07-25 15:35:00,85.42,85.47,85.41,85.45,36367.0,76.7323,76.7772,76.7233,76.7592,36367.0
2017-07-25 15:40:00,85.45,85.47,85.41,85.43,44867.0,76.7592,76.7772,76.7233,76.7413,44867.0
2017-07-25 15:45:00,85.44,85.46,85.4,85.44,88658.0,76.7503,76.7682,76.7143,76.7503,88658.0
2017-07-25 15:50:00,85.44,85.45,85.39,85.42,96806.0,76.7503,76.7592,76.7053,76.7323,96806.0
2017-07-25 15:55:00,85.42,85.45,85.4,85.43,156822.0,76.7323,76.7592,76.7143,76.7413,156822.0
2017-07-26 09:30:00,85.41,85.5,85.31,85.46,62810.0,76.7233,76.8042,76.6335,76.7682,62810.0
2017-07-26 09:35:00,85.44,85.63,85.43,85.6,52658.0,76.7503,76.9209,76.7413,76.894,52658.0
2017-07-26 09:40:00,85.6,85.6,85.48,85.49,54302.0,76.894,76.894,76.7862,76.7952,54302.0
2017-07-26 09:45:00,85.47,85.62,85.44,85.58,32836.0,76.7772,76.9119,76.7503,76.876,32836.0
2017-07-26 09:50:00,85.59,85.65,85.59,85.65,40868.0,76.885,76.9389,76.885,76.9389,40868.0
2017-07-26 09:55:00,85.66,85.72,85.61,85.63,49694.0,76.9479,77.0018,76.903,76.9209,49694.0
2017-07-26 10:00:00,85.62,85.64,85.58,85.58,26444.0,76.9119,76.9299,76.876,76.876,26444.0
2017-07-26 10:05:00,85.56,85.58,85.42,85.47,26698.0,76.858,76.876,76.7323,76.7772,26698.0
2017-07-26 10:10:00,85.46,85.56,85.45,85.55,39407.0,76.7682,76.858,76.7592,76.8491,39407.0
2017-07-26 10:15:00,85.55,85.56,85.51,85.55,24912.0,76.8491,76.858,76.8131,76.8491,24912.0
2017-07-26 10:20:00,85.54,85.54,85.5,85.51,20799.0,76.8401,76.8401,76.8042,76.8131,20799.0
2017-07-26 10:25:00,85.51,85.51,85.41,85.49,26333.0,76.8131,76.8131,76.7233,76.7952,26333.0
2017-07-26 10:30:00,85.51,85.55,85.46,85.49,30655.0,76.8131,76.8491,76.7682,76.7952,30655.0
2017-07-26 10:35:00,85.49,85.59,85.49,85.5,66692.0,76.7952,76.885,76.7952,76.8042,66692.0
2017-07-26 10:40:00,85.5,85.55,85.48,85.48,28731.0,76.8042,76.8491,76.7862,76.7862,28731.0
2017-07-26 10:45:00,85.47,85.49,85.42,85.46,18876.0,76.7772,76.7952,76.7323,76.7682,18876.0
2017-07-26 10:50:00,85.46,85.52,85.46,85.48,17853.0,76.7682,76.8221,76.7682,76.7862,17853.0
2017-07-26 10:55:00,85.49,85.55,85.49,85.54,16038.0,76.7952,76.8491,76.7952,76.8401,16038.0
2017-07-26 11:00:00,85.54,85.58,85.53,85.58,20891.0,76.8401,76.876,76.8311,76.876,20891.0
2017-07-26 11:05:00,85.58,85.58,85.54,85.56,18605.0,76.876,76.876,76.8401,76.858,18605.0
2017-07-26 11:10:00,85.57,85.61,85.57,85.59,23765.0,76.867,76.903,76.867,76.885,23765.0
2017-07-26 11:15:00,85.59,85.61,85.56,85.57,13047.0,76.885,76.903,76.858,76.867,13047.0
2017-07-26 11:20:00,85.57,85.61,85.56,85.59,19281.0,76.867,76.903,76.858,76.885,19281.0
2017-07-26 11:25:00,85.59,85.6,85.57,85.59,18363.0,76.885,76.894,76.867,76.885,18363.0
2017-07-26 11:30:00,85.6,85.61,85.55,85.6,24331.0,76.894,76.903,76.8491,76.894,24331.0
2017-07-26 11:35:00,85.6,85.61,85.55,85.55,57127.0,76.894,76.903,76.8491,76.8491,57127.0
2017-07-26 11:40:00,85.55,85.57,85.54,85.55,17116.0,76.8491,76.867,76.8401,76.8491,17116.0
2017-07-26 11:45:00,85.54,85.55,85.5,85.52,23687.0,76.8401,76.8491,76.8042,76.8221,23687.0
2017-07-26 11:50:00,85.51,85.52,85.45,85.45,19276.0,76.8131,76.8221,76.7592,76.7592,19276.0
2017-07-26 11:55:00,85.46,85.49,85.43,85.48,14426.0,76.7682,76.7952,76.7413,76.7862,14426.0
2017-07-26 12:00:00,85.48,85.5,85.48,85.49,9767.0,76.7862,76.8042,76.7862,76.7952,9767.0
2017-07-26 12:05:00,85.5,85.5,85.48,85.5,33864.0,76.8042,76.8042,76.7862,76.8042,33864.0
2017-07-26 12:10:00,85.49,85.55,85.48,85.5,40177.0,76.7952,76.8491,76.7862,76.8042,40177.0
2017-07-26 12:15:00,85.49,85.52,85.49,85.5,18561.0,76.7952,76.8221,76.7952,76.8042,18561.0
2017-07-26 12:20:00,85.5,85.5,85.45,85.48,12818.0,76.8042,76.8042,76.7592,76.7862,12818.0
2017-07-26 12:25:00,85.48,85.52,85.47,85.5,20561.0,76.7862,76.8221,76.7772,76.8042,20561.0
2017-07-26 12:30:00,85.5,85.5,85.48,85.48,13510.0,76.8042,76.8042,76.7862,76.7862,13510.0
2017-07-26 12:35:00,85.49,85.51,85.46,85.5,12057.0,76.7952,76.8131,76.7682,76.8042,12057.0
2017-07-26 12:40:00,85.5,85.5,85.48,85.49,17818.0,76.8042,76.8042,76.7862,76.7952,17818.0
2017-07-26 12:45:00,85.49,85.51,85.48,85.49,18995.0,76.7952,76.8131,76.7862,76.7952,18995.0
2017-07-26 12:50:00,85.48,85.48,85.43,85.44,15476.0,76.7862,76.7862,76.7413,76.7503,15476.0
2017-07-26 12:55:00,85.44,85.48,85.44,85.45,17705.0,76.7503,76.7862,76.7503,76.7592,17705.0
2017-07-26 13:00:00,85.45,85.47,85.45,85.45,18454.0,76.7592,76.7772,76.7592,76.7592,18454.0
2017-07-26 13:05:00,85.44,85.45,85.34,85.35,44696.0,76.7503,76.7592,76.6604,76.6694,44696.0
2017-07-26 13:10:00,85.34,85.37,85.32,85.36,21152.0,76.6604,76.6874,76.6425,76.6784,21152.0
2017-07-26 13:15:00,85.37,85.41,85.37,85.4,14953.0,76.6874,76.7233,76.6874,76.7143,14953.0
2017-07-26 13:20:00,85.4,85.41,85.38,85.38,14942.0,76.7143,76.7233,76.6964,76.6964,14942.0
2017-07-26 13:25:00,85.39,85.4,85.31,85.31,13660.0,76.7053,76.7143,76.6335,76.6335,13660.0
2017-07-26 13:30:00,85.31,85.36,85.31,85.34,9041.0,76.6335,76.6784,76.6335,76.6604,9041.0
2017-07-26 13:35:00,85.34,85.4,85.33,85.37,24920.0,76.6604,76.7143,76.6514,76.6874,24920.0
2017-07-26 13:40:00,85.37,85.38,85.36,85.36,11602.0,76.6874,76.6964,76.6784,76.6784,11602.0
2017-07-26 13:45:00,85.37,85.38,85.24,85.32,52032.0,76.6874,76.6964,76.5706,76.6425,52032.0
2017-07-26 13:50:00,85.33,85.37,85.32,85.37,13221.0,76.6514,76.6874,76.6425,76.6874,13221.0
2017-07-26 13:55:00,85.37,85.39,85.3,85.32,27667.0,76.6874,76.7053,76.6245,76.6425,27667.0
2017-07-26 14:00:00,85.32,85.5,85.32,85.48,62709.0,76.6425,76.8042,76.6425,76.7862,62709.0
2017-07-26 14:05:00,85.48,85.5,85.43,85.45,38406.0,76.7862,76.8042,76.7413,76.7592,38406.0
2017-07-26 14:10:00,85.45,85.48,85.4,85.4,25594.0,76.7592,76.7862,76.7143,76.7143,25594.0
2017-07-26 14:15:00,85.41,85.46,85.32,85.41,28750.0,76.7233,76.7682,76.6425,76.7233,28750.0
2017-07-26 14:20:00,85.42,85.43,85.36,85.41,22036.0,76.7323,76.7413,76.6784,76.7233,22036.0
2017-07-26 14:25:00,85.42,85.44,85.4,85.44,19665.0,76.7323,76.7503,76.7143,76.7503,19665.0
2017-07-26 14:30:00,85.44,85.48,85.43,85.45,27417.0,76.7503,76.7862,76.7413,76.7592,27417.0
2017-07-26 14:35:00,85.44,85.5,85.42,85.48,22219.0,76.7503,76.8042,76.7323,76.7862,22219.0
2017-07-26 14:40:00,85.48,85.49,85.43,85.48,28465.0,76.7862,76.7952,76.7413,76.7862,28465.0
2017-07-26 14:45:00,85.48,85.5,85.43,85.48,25384.0,76.7862,76.8042,76.7413,76.7862,25384.0
2017-07-26 14:50:00,85.48,85.51,85.42,85.42,29476.0,76.7862,76.8131,76.7323,76.7323,29476.0
2017-07-26 14:55:00,85.43,85.44,85.38,85.39,32465.0,76.7413,76.7503,76.6964,76.7053,32465.0
2017-07-26 15:00:00,85.38,85.45,85.37,85.42,32495.0,76.6964,76.7592,76.6874,76.7323,32495.0
2017-07-26 15:05:00,85.42,85.45,85.41,85.42,34509.0,76.7323,76.7592,76.7233,76.7323,34509.0
2017-07-26 15:10:00,85.41,85.43,85.35,85.43,43076.0,76.7233,76.7413,76.6694,76.7413,43076.0
2017-07-26 15:15:00,85.42,85.45,85.38,85.4,45342.0,76.7323,76.7592,76.6964,76.7143,45342.0
2017-07-26 15:20:00,85.4,85.4,85.35,85.35,38637.0,76.7143,76.7143,76.6694,76.6694,38637.0
2017-07-26 15:25:00,85.35,85.4,85.33,85.39,25006.0,76.6694,76.7143,76.6514,76.7053,25006.0
2017-07-26 15:30:00,85.39,85.42,85.33,85.36,67567.0,76.7053,76.7323,76.6514,76.6784,67567.0
2017-07-26 15:35:00,85.37,85.4,85.36,85.4,54280.0,76.6874,76.7143,76.6784,76.7143,54280.0
2017-07-26 15:40:00,85.4,85.43,85.36,85.36,91263.0,76.7143,76.7413,76.6784,76.6784,91263.0
2017-07-26 15:45:00,85.36,85.37,85.17,85.17,60482.0,76.6784,76.6874,76.5077,76.5077,60482.0
2017-07-26 15:50:00,85.17,85.27,85.17,85.26,62386.0,76.5077,76.5975,76.5077,76.5886,62386.0
2017-07-26 15:55:00,85.26,85.31,85.22,85.29,205238.0,76.5886,76.6335,76.5526,76.6155,205238.0
2017-07-27 09:30:00,85.18,85.2,84.87,84.9,76972.0,76.5167,76.5347,76.2382,76.2652,76972.0
2017-07-27 09:35:00,84.87,85.05,84.86,84.88,14456.0,76.2382,76.3999,76.2292,76.2472,14456.0
2017-07-27 09:40:00,84.88,84.88,84.79,84.84,34825.0,76.2472,76.2472,76.1664,76.2113,34825.0
2017-07-27 09:45:00,84.86,84.91,84.82,84.87,28490.0,76.2292,76.2742,76.1933,76.2382,28490.0
2017-07-27 09:50:00,84.86,84.97,84.86,84.92,29110.0,76.2292,76.3281,76.2292,76.2831,29110.0
2017-07-27 09:55:00,84.92,84.97,84.91,84.92,45749.0,76.2831,76.3281,76.2742,76.2831,45749.0
2017-07-27 10:00:00,84.91,84.98,84.87,84.91,32496.0,76.2742,76.337,76.2382,76.2742,32496.0
2017-07-27 10:05:00,84.91,84.91,84.85,84.85,24357.0,76.2742,76.2742,76.2203,76.2203,24357.0
2017-07-27 10:10:00,84.85,84.93,84.85,84.87,30313.0,76.2203,76.2921,76.2203,76.2382,30313.0
2017-07-27 10:15:00,84.88,84.91,84.85,84.89,22550.0,76.2472,76.2742,76.2203,76.2562,22550.0
2017-07-27 10:20:00,84.88,84.97,84.88,84.95,15844.0,76.2472,76.3281,76.2472,76.3101,15844.0
2017-07-27 10:25:00,84.95,84.98,84.89,84.93,42480.0,76.3101,76.337,76.2562,76.2921,42480.0
2017-07-27 10:30:00,84.94,84.97,84.88,84.95,17999.0,76.3011,76.3281,76.2472,76.3101,17999.0
2017-07-27 10:35:00,84.95,85.02,84.92,84.95,50656.0,76.3101,76.373,76.2831,76.3101,50656.0
2017-07-27 10:40:00,84.95,84.95,84.88,84.92,42752.0,76.3101,76.3101,76.2472,76.2831,42752.0
2017-07-27 10:45:00,84.93,84.94,84.88,84.9,28124.0,76.2921,76.3011,76.2472,76.2652,28124.0
2017-07-27 10:50:00,84.9,84.9,84.83,84.83,43427.0,76.2652,76.2652,76.2023,76.2023,43427.0
2017-07-27 10:55:00,84.83,84.87,84.82,84.84,19445.0,76.2023,76.2382,76.1933,76.2113,19445.0
2017-07-27 11:00:00,84.85,84.86,84.79,84.79,36507.0,76.2203,76.2292,76.1664,76.1664,36507.0
2017-07-27 11:05:00,84.8,84.85,84.74,84.79,27926.0,76.1753,76.2203,76.1214,76.1664,27926.0
2017-07-27 11:10:00,84.79,84.86,84.76,84.82,36828.0,76.1664,76.2292,76.1394,76.1933,36828.0
2017-07-27 11:15:00,84.82,84.83,84.67,84.67,36755.0,76.1933,76.2023,76.0586,76.0586,36755.0
2017-07-27 11:20:00,84.68,84.71,84.62,84.64,30681.0,76.0675,76.0945,76.0137,76.0316,30681.0
2017-07-27 11:25:00,84.64,84.69,84.64,84.65,26435.0,76.0316,76.0765,76.0316,76.0406,26435.0
2017-07-27 11:30:00,84.66,84.73,84.65,84.67,29838.0,76.0496,76.1125,76.0406,76.0586,29838.0
2017-07-27 11:35:00,84.67,84.71,84.63,84.67,25783.0,76.0586,76.0945,76.0226,76.0586,25783.0
2017-07-27 11:40:00,84.67,84.67,84.59,84.61,56518.0,76.0586,76.0586,75.9867,76.0047,56518.0
2017-07-27 11:45:00,84.61,84.68,84.6,84.64,34356.0,76.0047,76.0675,75.9957,76.0316,34356.0
2017-07-27 11:50:00,84.64,84.67,84.59,84.61,65941.0,76.0316,76.0586,75.9867,76.0047,65941.0
2017-07-27 11:55:00,84.61,84.61,84.54,84.54,17234.0,76.0047,76.0047,75.9418,75.9418,17234.0
2017-07-27 12:00:00,84.55,84.56,84.52,84.56,38216.0,75.9508,75.9598,75.9238,75.9598,38216.0
2017-07-27 12:05:00,84.56,84.57,84.46,84.47,31848.0,75.9598,75.9687,75.8699,75.8789,31848.0
2017-07-27 12:10:00,84.47,84.59,84.47,84.59,37416.0,75.8789,75.9867,75.8789,75.9867,37416.0
2017-07-27 12:15:00,84.61,84.62,84.5,84.55,54013.0,76.0047,76.0137,75.9059,75.9508,54013.0
2017-07-27 12:20:00,84.55,84.55,84.45,84.45,39500.0,75.9508,75.9508,75.8609,75.8609,39500.0
2017-07-27 12:25:00,84.45,84.47,84.39,84.42,34350.0,75.8609,75.8789,75.807,75.834,34350.0
2017-07-27 12:30:00,84.42,84.43,84.35,84.37,43767.0,75.834,75.843,75.7711,75.7891,43767.0
2017-07-27 12:35:00,84.37,84.46,84.34,84.34,45520.0,75.7891,75.8699,75.7621,75.7621,45520.0
2017-07-27 12:40:00,84.34,84.36,84.28,84.3,68306.0,75.7621,75.7801,75.7082,75.7262,68306.0
2017-07-27 12:45:00,84.3,84.38,84.29,84.37,26230.0,75.7262,75.7981,75.7172,75.7891,26230.0
2017-07-27 12:50:00,84.38,84.39,84.25,84.25,70132.0,75.7981,75.807,75.6813,75.6813,70132.0
2017-07-27 12:55:00,84.25,84.31,84.18,84.2,94015.0,75.6813,75.7352,75.6184,75.6364,94015.0
2017-07-27 13:00:00,84.19,84.2,84.1,84.17,62526.0,75.6274,75.6364,75.5465,75.6094,62526.0
2017-07-27 13:05:00,84.17,84.19,84.09,84.1,85786.0,75.6094,75.6274,75.5376,75.5465,85786.0
2017-07-27 13:10:00,84.1,84.13,84.0,84.0,62209.0,75.5465,75.5735,75.4567,75.4567,62209.0
2017-07-27 13:15:00,84.0,84.02,83.91,83.98,65091.0,75.4567,75.4747,75.3759,75.4387,65091.0
2017-07-27 13:20:00,83.97,83.97,83.85,83.88,114013.0,75.4298,75.4298,75.322,75.3489,114013.0
2017-07-27 13:25:00,83.87,83.89,83.72,83.75,163781.0,75.3399,75.3579,75.2052,75.2321,163781.0
2017-07-27 13:30:00,83.75,83.79,83.66,83.68,67720.0,75.2321,75.2681,75.1513,75.1693,67720.0
2017-07-27 13:35:00,83.68,83.76,83.62,83.71,80398.0,75.1693,75.2411,75.1154,75.1962,80398.0
2017-07-27 13:40:00,83.7,83.82,83.67,83.82,68811.0,75.1872,75.295,75.1603,75.295,68811.0
2017-07-27 13:45:00,83.83,83.9,83.82,83.88,39121.0,75.304,75.3669,75.295,75.3489,39121.0
2017-07-27 13:50:00,83.89,83.92,83.76,83.78,36018.0,75.3579,75.3848,75.2411,75.2591,36018.0
2017-07-27 13:55:00,83.78,83.88,83.63,83.69,86695.0,75.2591,75.3489,75.1243,75.1782,86695.0
2017-07-27 14:00:00,83.69,83.78,83.63,83.68,103409.0,75.1782,75.2591,75.1243,75.1693,103409.0
2017-07-27 14:05:00,83.68,83.75,83.66,83.73,83944.0,75.1693,75.2321,75.1513,75.2142,83944.0
2017-07-27 14:10:00,83.73,83.81,83.7,83.7,83805.0,75.2142,75.286,75.1872,75.1872,83805.0
2017-07-27 14:15:00,83.69,83.75,83.68,83.71,62107.0,75.1782,75.2321,75.1693,75.1962,62107.0
2017-07-27 14:20:00,83.73,83.73,83.61,83.63,35842.0,75.2142,75.2142,75.1064,75.1243,35842.0
2017-07-27 14:25:00,83.63,83.69,83.52,83.55,63744.0,75.1243,75.1782,75.0255,75.0525,63744.0
2017-07-27 14:30:00,83.56,83.61,83.5,83.51,34036.0,75.0615,75.1064,75.0076,75.0165,34036.0
2017-07-27 14:35:00,83.51,83.57,83.43,83.45,111697.0,75.0165,75.0704,74.9447,74.9626,111697.0
2017-07-27 14:40:00,83.45,83.49,83.39,83.39,107132.0,74.9626,74.9986,74.9087,74.9087,107132.0
2017-07-27 14:45:00,83.39,83.43,83.33,83.37,93924.0,74.9087,74.9447,74.8549,74.8908,93924.0
2017-07-27 14:50:00,83.38,83.49,83.34,83.48,54895.0,74.8998,74.9986,74.8638,74.9896,54895.0
2017-07-27 14:55:00,83.49,83.61,83.48,83.48,93469.0,74.9986,75.1064,74.9896,74.9896,93469.0
2017-07-27 15:00:00,83.49,83.56,83.47,83.56,118721.0,74.9986,75.0615,74.9806,75.0615,118721.0
2017-07-27 15:05:00,83.56,83.6,83.5,83.58,139605.0,75.0615,75.0974,75.0076,75.0794,139605.0
2017-07-27 15:10:00,83.58,83.59,83.45,83.52,126901.0,75.0794,75.0884,74.9626,75.0255,126901.0
2017-07-27 15:15:00,83.52,83.55,83.42,83.48,173614.0,75.0255,75.0525,74.9357,74.9896,173614.0
2017-07-27 15:20:00,83.48,83.71,83.48,83.68,51579.0,74.9896,75.1962,74.9896,75.1693,51579.0
2017-07-27 15:25:00,83.69,83.8,83.67,83.77,42154.0,75.1782,75.2771,75.1603,75.2501,42154.0
2017-07-27 15:30:00,83.77,83.82,83.73,83.78,60406.0,75.2501,75.295,75.2142,75.2591,60406.0
2017-07-27 15:35:00,83.79,83.83,83.71,83.75,103200.0,75.2681,75.304,75.1962,75.2321,103200.0
2017-07-27 15:40:00,83.74,83.75,83.67,83.7,107913.0,75.2232,75.2321,75.1603,75.1872,107913.0
2017-07-27 15:45:00,83.7,83.76,83.69,83.72,95409.0,75.1872,75.2411,75.1782,75.2052,95409.0
2017-07-27 15:50:00,83.72,83.77,83.7,83.71,120914.0,75.2052,75.2501,75.1872,75.1962,120914.0
2017-07-27 15:55:00,83.71,83.81,83.66,83.81,225364.0,75.1962,75.286,75.1513,75.286,225364.0
2017-07-28 09:30:00,83.88,83.95,83.76,83.8,61410.0,75.3489,75.4118,75.2411,75.2771,61410.0
2017-07-28 09:35:00,83.8,83.92,83.76,83.85,27961.0,75.2771,75.3848,75.2411,75.322,27961.0
2017-07-28 09:40:00,83.85,83.88,83.77,83.86,19553.0,75.322,75.3489,75.2501,75.3309,19553.0
2017-07-28 09:45:00,83.87,83.93,83.82,83.83,38778.0,75.3399,75.3938,75.295,75.304,38778.0
2017-07-28 09:50:00,83.84,83.86,83.73,83.74,29157.0,75.313,75.3309,75.2142,75.2232,29157.0
2017-07-28 09:55:00,83.74,83.84,83.73,83.74,29686.0,75.2232,75.313,75.2142,75.2232,29686.0
2017-07-28 10:00:00,83.74,83.84,83.62,83.81,31417.0,75.2232,75.313,75.1154,75.286,31417.0
2017-07-28 10:05:00,83.8,83.86,83.69,83.74,27693.0,75.2771,75.3309,75.1782,75.2232,27693.0
2017-07-28 10:10:00,83.74,83.85,83.73,83.85,16753.0,75.2232,75.322,75.2142,75.322,16753.0
2017-07-28 10:15:00,83.85,83.96,83.78,83.96,56717.0,75.322,75.4208,75.2591,75.4208,56717.0
2017-07-28 10:20:00,83.96,84.08,83.92,84.04,59380.0,75.4208,75.5286,75.3848,75.4926,59380.0
2017-07-28 10:25:00,84.05,84.18,84.03,84.16,36328.0,75.5016,75.6184,75.4837,75.6004,36328.0
2017-07-28 10:30:00,84.16,84.33,84.16,84.29,42803.0,75.6004,75.7531,75.6004,75.7172,42803.0
2017-07-28 10:35:00,84.28,84.35,84.25,84.28,40585.0,75.7082,75.7711,75.6813,75.7082,40585.0
2017-07-28 10:40:00,84.28,84.57,84.28,84.57,46956.0,75.7082,75.9687,75.7082,75.9687,46956.0
2017-07-28 10:45:00,84.57,84.62,84.49,84.5,54154.0,75.9687,76.0137,75.8969,75.9059,54154.0
2017-07-28 10:50:00,84.5,84.5,84.41,84.47,39519.0,75.9059,75.9059,75.825,75.8789,39519.0
2017-07-28 10:55:00,84.47,84.64,84.47,84.58,35270.0,75.8789,76.0316,75.8789,75.9777,35270.0
2017-07-28 11:00:00,84.59,84.73,84.59,84.73,39785.0,75.9867,76.1125,75.9867,76.1125,39785.0
2017-07-28 11:05:00,84.73,84.78,84.61,84.75,54856.0,76.1125,76.1574,76.0047,76.1304,54856.0
2017-07-28 11:10:00,84.75,84.8,84.69,84.75,30643.0,76.1304,76.1753,76.0765,76.1304,30643.0
2017-07-28 11:15:00,84.76,84.84,84.76,84.8,34475.0,76.1394,76.2113,76.1394,76.1753,34475.0
2017-07-28 11:20:00,84.79,84.82,84.73,84.79,27389.0,76.1664,76.1933,76.1125,76.1664,27389.0
2017-07-28 11:25:00,84.8,84.8,84.66,84.72,42331.0,76.1753,76.1753,76.0496,76.1035,42331.0
2017-07-28 11:30:00,84.71,84.79,84.68,84.79,34080.0,76.0945,76.1664,76.0675,76.1664,34080.0
2017-07-28 11:35:00,84.79,84.85,84.77,84.81,33307.0,76.1664,76.2203,76.1484,76.1843,33307.0
2017-07-28 11:40:00,84.81,84.84,84.78,84.78,25298.0,76.1843,76.2113,76.1574,76.1574,25298.0
2017-07-28 11:45:00,84.78,84.83,84.77,84.82,23269.0,76.1574,76.2023,76.1484,76.1933,23269.0
2017-07-28 11:50:00,84.82,84.84,84.79,84.82,20291.0,76.1933,76.2113,76.1664,76.1933,20291.0
2017-07-28 11:55:00,84.82,84.84,84.81,84.84,21558.0,76.1933,76.2113,76.1843,76.2113,21558.0
2017-07-28 12:00:00,84.85,84.87,84.78,84.82,41160.0,76.2203,76.2382,76.1574,76.1933,41160.0
2017-07-28 12:05:00,84.82,84.88,84.8,84.85,31444.0,76.1933,76.2472,76.1753,76.2203,31444.0
2017-07-28 12:10:00,84.87,84.91,84.87,84.89,35711.0,76.2382,76.2742,76.2382,76.2562,35711.0
2017-07-28 12:15:00,84.89,84.93,84.87,84.92,37438.0,76.2562,76.2921,76.2382,76.2831,37438.0
2017-07-28 12:20:00,84.92,84.92,84.83,84.83,24955.0,76.2831,76.2831,76.2023,76.2023,24955.0
2017-07-28 12:25:00,84.84,84.86,84.8,84.83,17799.0,76.2113,76.2292,76.1753,76.2023,17799.0
2017-07-28 12:30:00,84.83,84.88,84.83,84.88,13974.0,76.2023,76.2472,76.2023,76.2472,13974.0
2017-07-28 12:35:00,84.88,84.88,84.81,84.86,18337.0,76.2472,76.2472,76.1843,76.2292,18337.0
2017-07-28 12:40:00,84.86,84.87,84.82,84.84,16071.0,76.2292,76.2382,76.1933,76.2113,16071.0
2017-07-28 12:45:00,84.83,84.89,84.82,84.89,15839.0,76.2023,76.2562,76.1933,76.2562,15839.0
2017-07-28 12:50:00,84.89,84.89,84.87,84.88,16201.0,76.2562,76.2562,76.2382,76.2472,16201.0
2017-07-28 12:55:00,84.88,84.9,84.85,84.86,19478.0,76.2472,76.2652,76.2203,76.2292,19478.0
2017-07-28 13:00:00,84.86,84.9,84.83,84.86,47417.0,76.2292,76.2652,76.2023,76.2292,47417.0
2017-07-28 13:05:00,84.86,84.87,84.8,84.84,36375.0,76.2292,76.2382,76.1753,76.2113,36375.0
2017-07-28 13:10:00,84.85,84.88,84.79,84.8,36991.0,76.2203,76.2472,76.1664,76.1753,36991.0
2017-07-28 13:15:00,84.79,84.79,84.73,84.73,25621.0,76.1664,76.1664,76.1125,76.1125,25621.0
2017-07-28 13:20:00,84.72,84.75,84.7,84.75,18524.0,76.1035,76.1304,76.0855,76.1304,18524.0
2017-07-28 13:25:00,84.75,84.8,84.73,84.78,25094.0,76.1304,76.1753,76.1125,76.1574,25094.0
2017-07-28 13:30:00,84.8,84.83,84.76,84.79,18420.0,76.1753,76.2023,76.1394,76.1664,18420.0
2017-07-28 13:35:00,84.8,84.84,84.79,84.82,17616.0,76.1753,76.2113,76.1664,76.1933,17616.0
2017-07-28 13:40:00,84.82,84.86,84.81,84.86,12000.0,76.1933,76.2292,76.1843,76.2292,12000.0
2017-07-28 13:45:00,84.86,84.87,84.84,84.87,14459.0,76.2292,76.2382,76.2113,76.2382,14459.0
2017-07-28 13:50:00,84.87,84.87,84.84,84.86,14385.0,76.2382,76.2382,76.2113,76.2292,14385.0
2017-07-28 13:55:00,84.86,84.88,84.84,84.86,25535.0,76.2292,76.2472,76.2113,76.2292,25535.0
2017-07-28 14:00:00,84.86,84.9,84.86,84.89,18873.0,76.2292,76.2652,76.2292,76.2562,18873.0
2017-07-28 14:05:00,84.88,84.92,84.87,84.92,26668.0,76.2472,76.2831,76.2382,76.2831,26668.0
2017-07-28 14:10:00,84.92,84.94,84.91,84.91,24168.0,76.2831,76.3011,76.2742,76.2742,24168.0
2017-07-28 14:15:00,84.91,84.93,84.89,84.92,20672.0,76.2742,76.2921,76.2562,76.2831,20672.0
2017-07-28 14:20:00,84.92,84.94,84.89,84.92,47337.0,76.2831,76.3011,76.2562,76.2831,47337.0
2017-07-28 14:25:00,84.92,84.96,84.91,84.96,17233.0,76.2831,76.3191,76.2742,76.3191,17233.0
2017-07-28 14:30:00,84.96,85.0,84.95,85.0,21033.0,76.3191,76.355,76.3101,76.355,21033.0
2017-07-28 14:35:00,85.0,85.0,84.96,84.98,22545.0,76.355,76.355,76.3191,76.337,22545.0
2017-07-28 14:40:00,84.97,84.99,84.96,84.98,26707.0,76.3281,76.346,76.3191,76.337,26707.0
2017-07-28 14:45:00,84.98,85.03,84.97,85.03,25190.0,76.337,76.382,76.3281,76.382,25190.0
2017-07-28 14:50:00,85.04,85.05,85.02,85.05,19720.0,76.3909,76.3999,76.373,76.3999,19720.0
2017-07-28 14:55:00,85.05,85.09,85.04,85.04,21492.0,76.3999,76.4358,76.3909,76.3909,21492.0
2017-07-28 15:00:00,85.04,85.1,85.04,85.06,21422.0,76.3909,76.4448,76.3909,76.4089,21422.0
2017-07-28 15:05:00,85.06,85.08,85.01,85.07,32060.0,76.4089,76.4269,76.364,76.4179,32060.0
2017-07-28 15:10:00,85.06,85.07,85.01,85.04,30772.0,76.4089,76.4179,76.364,76.3909,30772.0
2017-07-28 15:15:00,85.04,85.04,84.99,85.01,24176.0,76.3909,76.3909,76.346,76.364,24176.0
2017-07-28 15:20:00,85.0,85.01,84.97,84.98,26151.0,76.355,76.364,76.3281,76.337,26151.0
2017-07-28 15:25:00,84.98,84.98,84.92,84.94,42671.0,76.337,76.337,76.2831,76.3011,42671.0
2017-07-28 15:30:00,84.94,84.95,84.91,84.92,26450.0,76.3011,76.3101,76.2742,76.2831,26450.0
2017-07-28 15:35:00,84.92,84.94,84.87,84.87,36957.0,76.2831,76.3011,76.2382,76.2382,36957.0
2017-07-28 15:40:00,84.88,84.93,84.88,84.92,34691.0,76.2472,76.2921,76.2472,76.2831,34691.0
2017-07-28 15:45:00,84.93,84.94,84.87,84.88,48060.0,76.2921,76.3011,76.2382,76.2472,48060.0
2017-07-28 15:50:00,84.88,84.9,84.86,84.9,62832.0,76.2472,76.2652,76.2292,76.2652,62832.0
2017-07-28 15:55:00,84.9,84.92,84.77,84.8,205875.0,76.2652,76.2831,76.1484,76.1753,205875.0
2017-07-31 09:30:00,85.17,85.23,84.84,85.15,29444.0,76.5077,76.5616,76.2113,76.4897,29444.0
2017-07-31 09:35:00,85.15,85.18,85.1,85.18,15999.0,76.4897,76.5167,76.4448,76.5167,15999.0
2017-07-31 09:40:00,85.16,85.16,85.04,85.04,15451.0,76.4987,76.4987,76.3909,76.3909,15451.0
2017-07-31 09:45:00,85.06,85.2,85.04,85.14,39088.0,76.4089,76.5347,76.3909,76.4808,39088.0
2017-07-31 09:50:00,85.13,85.15,85.05,85.1,16074.0,76.4718,76.4897,76.3999,76.4448,16074.0
2017-07-31 09:55:00,85.09,85.18,85.09,85.17,25825.0,76.4358,76.5167,76.4358,76.5077,25825.0
2017-07-31 10:00:00,85.18,85.19,85.1,85.16,34353.0,76.5167,76.5257,76.4448,76.4987,34353.0
2017-07-31 10:05:00,85.16,85.21,85.15,85.2,23937.0,76.4987,76.5436,76.4897,76.5347,23937.0
2017-07-31 10:10:00,85.19,85.26,85.18,85.25,42578.0,76.5257,76.5886,76.5167,76.5796,42578.0
2017-07-31 10:15:00,85.26,85.32,85.19,85.19,31791.0,76.5886,76.6425,76.5257,76.5257,31791.0
2017-07-31 10:20:00,85.19,85.22,85.16,85.21,15259.0,76.5257,76.5526,76.4987,76.5436,15259.0
2017-07-31 10:25:00,85.22,85.25,85.14,85.14,24726.0,76.5526,76.5796,76.4808,76.4808,24726.0
2017-07-31 10:30:00,85.15,85.16,85.09,85.12,15317.0,76.4897,76.4987,76.4358,76.4628,15317.0
2017-07-31 10:35:00,85.12,85.12,85.04,85.08,20471.0,76.4628,76.4628,76.3909,76.4269,20471.0
2017-07-31 10:40:00,85.08,85.09,84.98,85.01,49143.0,76.4269,76.4358,76.337,76.364,49143.0
2017-07-31 10:45:00,85.01,85.06,84.96,84.96,21490.0,76.364,76.4089,76.3191,76.3191,21490.0
2017-07-31 10:50:00,84.96,85.05,84.93,85.04,22366.0,76.3191,76.3999,76.2921,76.3909,22366.0
2017-07-31 10:55:00,85.04,85.06,84.97,85.01,20597.0,76.3909,76.4089,76.3281,76.364,20597.0
2017-07-31 11:00:00,85.01,85.1,85.01,85.05,20970.0,76.364,76.4448,76.364,76.3999,20970.0
2017-07-31 11:05:00,85.06,85.17,85.06,85.14,24159.0,76.4089,76.5077,76.4089,76.4808,24159.0
2017-07-31 11:10:00,85.15,85.18,85.1,85.18,15888.0,76.4897,76.5167,76.4448,76.5167,15888.0
2017-07-31 11:15:00,85.18,85.23,85.15,85.22,22524.0,76.5167,76.5616,76.4897,76.5526,22524.0
2017-07-31 11:20:00,85.22,85.31,85.22,85.27,18569.0,76.5526,76.6335,76.5526,76.5975,18569.0
2017-07-31 11:25:00,85.28,85.33,85.27,85.3,35927.0,76.6065,76.6514,76.5975,76.6245,35927.0
2017-07-31 11:30:00,85.3,85.3,85.2,85.24,22192.0,76.6245,76.6245,76.5347,76.5706,22192.0
2017-07-31 11:35:00,85.24,85.36,85.24,85.35,21743.0,76.5706,76.6784,76.5706,76.6694,21743.0
2017-07-31 11:40:00,85.35,85.38,85.31,85.32,18525.0,76.6694,76.6964,76.6335,76.6425,18525.0
2017-07-31 11:45:00,85.33,85.37,85.3,85.31,22058.0,76.6514,76.6874,76.6245,76.6335,22058.0
2017-07-31 11:50:00,85.32,85.32,85.21,85.22,31311.0,76.6425,76.6425,76.5436,76.5526,31311.0
2017-07-31 11:55:00,85.22,85.24,85.2,85.2,31022.0,76.5526,76.5706,76.5347,76.5347,31022.0
2017-07-31 12:00:00,85.2,85.2,85.17,85.18,22747.0,76.5347,76.5347,76.5077,76.5167,22747.0
2017-07-31 12:05:00,85.17,85.23,85.17,85.22,21965.0,76.5077,76.5616,76.5077,76.5526,21965.0
2017-07-31 12:10:00,85.22,85.3,85.22,85.27,29976.0,76.5526,76.6245,76.5526,76.5975,29976.0
2017-07-31 12:15:00,85.27,85.46,85.26,85.44,38174.0,76.5975,76.7682,76.5886,76.7503,38174.0
2017-07-31 12:20:00,85.44,85.48,85.41,85.48,17474.0,76.7503,76.7862,76.7233,76.7862,17474.0
2017-07-31 12:25:00,85.48,85.51,85.47,85.51,19693.0,76.7862,76.8131,76.7772,76.8131,19693.0
2017-07-31 12:30:00,85.51,85.51,85.45,85.47,11745.0,76.8131,76.8131,76.7592,76.7772,11745.0
2017-07-31 12:35:00,85.48,85.49,85.45,85.46,12718.0,76.7862,76.7952,76.7592,76.7682,12718.0
2017-07-31 12:40:00,85.47,85.5,85.46,85.5,15141.0,76.7772,76.8042,76.7682,76.8042,15141.0
2017-07-31 12:45:00,85.5,85.53,85.49,85.52,15769.0,76.8042,76.8311,76.7952,76.8221,15769.0
2017-07-31 12:50:00,85.53,85.56,85.52,85.52,20067.0,76.8311,76.858,76.8221,76.8221,20067.0
2017-07-31 12:55:00,85.53,85.6,85.53,85.6,21265.0,76.8311,76.894,76.8311,76.894,21265.0
2017-07-31 13:00:00,85.59,85.63,85.56,85.56,23217.0,76.885,76.9209,76.858,76.858,23217.0
2017-07-31 13:05:00,85.57,85.61,85.56,85.59,22903.0,76.867,76.903,76.858,76.885,22903.0
2017-07-31 13:10:00,85.6,85.61,85.52,85.53,46942.0,76.894,76.903,76.8221,76.8311,46942.0
2017-07-31 13:15:00,85.52,85.59,85.51,85.55,13944.0,76.8221,76.885,76.8131,76.8491,13944.0
2017-07-31 13:20:00,85.55,85.6,85.55,85.59,16919.0,76.8491,76.894,76.8491,76.885,16919.0
2017-07-31 13:25:00,85.6,85.64,85.6,85.62,11007.0,76.894,76.9299,76.894,76.9119,11007.0
2017-07-31 13:30:00,85.62,85.62,85.57,85.59,17413.0,76.9119,76.9119,76.867,76.885,17413.0
2017-07-31 13:35:00,85.58,85.63,85.56,85.61,25621.0,76.876,76.9209,76.858,76.903,25621.0
2017-07-31 13:40:00,85.61,85.61,85.57,85.58,16232.0,76.903,76.903,76.867,76.876,16232.0
2017-07-31 13:45:00,85.59,85.61,85.57,85.61,16567.0,76.885,76.903,76.867,76.903,16567.0
2017-07-31 13:50:00,85.61,85.63,85.58,85.63,17857.0,76.903,76.9209,76.876,76.9209,17857.0
2017-07-31 13:55:00,85.64,85.66,85.63,85.64,17049.0,76.9299,76.9479,76.9209,76.9299,17049.0
2017-07-31 14:00:00,85.64,85.7,85.64,85.7,20801.0,76.9299,76.9838,76.9299,76.9838,20801.0
2017-07-31 14:05:00,85.7,85.7,85.63,85.63,27655.0,76.9838,76.9838,76.9209,76.9209,27655.0
2017-07-31 14:10:00,85.64,85.67,85.63,85.66,18914.0,76.9299,76.9569,76.9209,76.9479,18914.0
2017-07-31 14:15:00,85.66,85.66,85.61,85.61,23609.0,76.9479,76.9479,76.903,76.903,23609.0
2017-07-31 14:20:00,85.62,85.65,85.61,85.61,20740.0,76.9119,76.9389,76.903,76.903,20740.0
2017-07-31 14:25:00,85.62,85.66,85.62,85.65,28045.0,76.9119,76.9479,76.9119,76.9389,28045.0
2017-07-31 14:30:00,85.64,85.65,85.56,85.56,27717.0,76.9299,76.9389,76.858,76.858,27717.0
2017-07-31 14:35:00,85.56,85.57,85.48,85.5,31032.0,76.858,76.867,76.7862,76.8042,31032.0
2017-07-31 14:40:00,85.5,85.51,85.46,85.46,24035.0,76.8042,76.8131,76.7682,76.7682,24035.0
2017-07-31 14:45:00,85.46,85.47,85.44,85.46,39064.0,76.7682,76.7772,76.7503,76.7682,39064.0
2017-07-31 14:50:00,85.47,85.48,85.38,85.44,26490.0,76.7772,76.7862,76.6964,76.7503,26490.0
2017-07-31 14:55:00,85.44,85.47,85.44,85.44,18367.0,76.7503,76.7772,76.7503,76.7503,18367.0
2017-07-31 15:00:00,85.45,85.46,85.35,85.35,30418.0,76.7592,76.7682,76.6694,76.6694,30418.0
2017-07-31 15:05:00,85.36,85.41,85.34,85.41,29033.0,76.6784,76.7233,76.6604,76.7233,29033.0
2017-07-31 15:10:00,85.41,85.45,85.39,85.41,28759.0,76.7233,76.7592,76.7053,76.7233,28759.0
2017-07-31 15:15:00,85.41,85.43,85.39,85.39,18841.0,76.7233,76.7413,76.7053,76.7053,18841.0
2017-07-31 15:20:00,85.4,85.43,85.39,85.43,35855.0,76.7143,76.7413,76.7053,76.7413,35855.0
2017-07-31 15:25:00,85.43,85.45,85.35,85.41,46280.0,76.7413,76.7592,76.6694,76.7233,46280.0
2017-07-31 15:30:00,85.41,85.43,85.37,85.37,24443.0,76.7233,76.7413,76.6874,76.6874,24443.0
2017-07-31 15:35:00,85.37,85.42,85.35,85.42,34699.0,76.6874,76.7323,76.6694,76.7323,34699.0
2017-07-31 15:40:00,85.42,85.42,85.37,85.41,33780.0,76.7323,76.7323,76.6874,76.7233,33780.0
2017-07-31 15:45:00,85.41,85.43,85.39,85.43,43319.0,76.7233,76.7413,76.7053,76.7413,43319.0
2017-07-31 15:50:00,85.42,85.43,85.29,85.3,156088.0,76.7323,76.7413,76.6155,76.6245,156088.0
2017-07-31 15:55:00,85.3,85.31,85.22,85.26,209799.0,76.6245,76.6335,76.5526,76.5886,209799.0
2017-08-01 09:30:00,85.72,85.84,85.65,85.72,82536.0,77.0018,77.1096,76.9389,77.0018,82536.0
2017-08-01 09:35:00,85.7,85.7,85.48,85.59,19387.0,76.9838,76.9838,76.7862,76.885,19387.0
2017-08-01 09:40:00,85.58,85.72,85.56,85.72,16755.0,76.876,77.0018,76.858,77.0018,16755.0
2017-08-01 09:45:00,85.72,85.73,85.61,85.65,35436.0,77.0018,77.0108,76.903,76.9389,35436.0
2017-08-01 09:50:00,85.66,85.68,85.57,85.6,28107.0,76.9479,76.9658,76.867,76.894,28107.0
2017-08-01 09:55:00,85.61,85.69,85.57,85.6,18380.0,76.903,76.9748,76.867,76.894,18380.0
2017-08-01 10:00:00,85.62,85.66,85.52,85.56,31619.0,76.9119,76.9479,76.8221,76.858,31619.0
2017-08-01 10:05:00,85.56,85.57,85.49,85.49,29182.0,76.858,76.867,76.7952,76.7952,29182.0
2017-08-01 10:10:00,85.49,85.52,85.44,85.45,32445.0,76.7952,76.8221,76.7503,76.7592,32445.0
2017-08-01 10:15:00,85.45,85.47,85.35,85.4,35683.0,76.7592,76.7772,76.6694,76.7143,35683.0
2017-08-01 10:20:00,85.39,85.39,85.29,85.29,20308.0,76.7053,76.7053,76.6155,76.6155,20308.0
2017-08-01 10:25:00,85.29,85.35,85.14,85.19,29498.0,76.6155,76.6694,76.4808,76.5257,29498.0
2017-08-01 10:30:00,85.19,85.32,85.19,85.28,31564.0,76.5257,76.6425,76.5257,76.6065,31564.0
2017-08-01 10:35:00,85.28,85.28,85.2,85.22,55294.0,76.6065,76.6065,76.5347,76.5526,55294.0
2017-08-01 10:40:00,85.23,85.28,85.18,85.23,49320.0,76.5616,76.6065,76.5167,76.5616,49320.0
2017-08-01 10:45:00,85.23,85.28,85.18,85.21,54204.0,76.5616,76.6065,76.5167,76.5436,54204.0
2017-08-01 10:50:00,85.2,85.27,85.2,85.25,49085.0,76.5347,76.5975,76.5347,76.5796,49085.0
2017-08-01 10:55:00,85.25,85.37,85.24,85.37,35253.0,76.5796,76.6874,76.5706,76.6874,35253.0
2017-08-01 11:00:00,85.38,85.41,85.27,85.29,42425.0,76.6964,76.7233,76.5975,76.6155,42425.0
2017-08-01 11:05:00,85.29,85.32,85.21,85.23,29386.0,76.6155,76.6425,76.5436,76.5616,29386.0
2017-08-01 11:10:00,85.22,85.27,85.19,85.21,23901.0,76.5526,76.5975,76.5257,76.5436,23901.0
2017-08-01 11:15:00,85.2,85.21,85.17,85.17,21220.0,76.5347,76.5436,76.5077,76.5077,21220.0
2017-08-01 11:20:00,85.16,85.26,85.15,85.23,21919.0,76.4987,76.5886,76.4897,76.5616,21919.0
2017-08-01 11:25:00,85.23,85.24,85.17,85.19,30333.0,76.5616,76.5706,76.5077,76.5257,30333.0
2017-08-01 11:30:00,85.19,85.27,85.18,85.21,30622.0,76.5257,76.5975,76.5167,76.5436,30622.0
2017-08-01 11:35:00,85.21,85.23,85.19,85.2,32357.0,76.5436,76.5616,76.5257,76.5347,32357.0
2017-08-01 11:40:00,85.21,85.31,85.19,85.28,45778.0,76.5436,76.6335,76.5257,76.6065,45778.0
2017-08-01 11:45:00,85.28,85.31,85.26,85.3,34338.0,76.6065,76.6335,76.5886,76.6245,34338.0
2017-08-01 11:50:00,85.3,85.36,85.3,85.32,15746.0,76.6245,76.6784,76.6245,76.6425,15746.0
2017-08-01 11:55:00,85.33,85.34,85.29,85.3,24511.0,76.6514,76.6604,76.6155,76.6245,24511.0
2017-08-01 12:00:00,85.31,85.32,85.28,85.31,23446.0,76.6335,76.6425,76.6065,76.6335,23446.0
2017-08-01 12:05:00,85.31,85.32,85.29,85.29,32426.0,76.6335,76.6425,76.6155,76.6155,32426.0
2017-08-01 12:10:00,85.3,85.43,85.3,85.43,54963.0,76.6245,76.7413,76.6245,76.7413,54963.0
2017-08-01 12:15:00,85.43,85.5,85.42,85.43,40556.0,76.7413,76.8042,76.7323,76.7413,40556.0
2017-08-01 12:20:00,85.43,85.44,85.39,85.4,16014.0,76.7413,76.7503,76.7053,76.7143,16014.0
2017-08-01 12:25:00,85.41,85.44,85.38,85.39,18509.0,76.7233,76.7503,76.6964,76.7053,18509.0
2017-08-01 12:30:00,85.4,85.44,85.37,85.39,12381.0,76.7143,76.7503,76.6874,76.7053,12381.0
2017-08-01 12:35:00,85.38,85.4,85.37,85.38,14245.0,76.6964,76.7143,76.6874,76.6964,14245.0
2017-08-01 12:40:00,85.38,85.41,85.36,85.36,13021.0,76.6964,76.7233,76.6784,76.6784,13021.0
2017-08-01 12:45:00,85.37,85.38,85.34,85.35,14907.0,76.6874,76.6964,76.6604,76.6694,14907.0
2017-08-01 12:50:00,85.35,85.36,85.33,85.34,13728.0,76.6694,76.6784,76.6514,76.6604,13728.0
2017-08-01 12:55:00,85.34,85.36,85.31,85.33,23548.0,76.6604,76.6784,76.6335,76.6514,23548.0
2017-08-01 13:00:00,85.33,85.36,85.32,85.33,12870.0,76.6514,76.6784,76.6425,76.6514,12870.0
2017-08-01 13:05:00,85.34,85.37,85.34,85.36,11494.0,76.6604,76.6874,76.6604,76.6784,11494.0
2017-08-01 13:10:00,85.36,85.4,85.35,85.4,11064.0,76.6784,76.7143,76.6694,76.7143,11064.0
2017-08-01 13:15:00,85.4,85.41,85.37,85.38,9364.0,76.7143,76.7233,76.6874,76.6964,9364.0
2017-08-01 13:20:00,85.39,85.41,85.36,85.36,7844.0,76.7053,76.7233,76.6784,76.6784,7844.0
2017-08-01 13:25:00,85.35,85.38,85.32,85.37,11981.0,76.6694,76.6964,76.6425,76.6874,11981.0
2017-08-01 13:30:00,85.38,85.4,85.31,85.32,11870.0,76.6964,76.7143,76.6335,76.6425,11870.0
2017-08-01 13:35:00,85.31,85.34,85.29,85.33,8428.0,76.6335,76.6604,76.6155,76.6514,8428.0
2017-08-01 13:40:00,85.33,85.35,85.32,85.35,10718.0,76.6514,76.6694,76.6425,76.6694,10718.0
2017-08-01 13:45:00,85.35,85.36,85.34,85.35,7634.0,76.6694,76.6784,76.6604,76.6694,7634.0
2017-08-01 13:50:00,85.36,85.36,85.33,85.34,11252.0,76.6784,76.6784,76.6514,76.6604,11252.0
2017-08-01 13:55:00,85.34,85.35,85.33,85.33,11662.0,76.6604,76.6694,76.6514,76.6514,11662.0
2017-08-01 14:00:00,85.33,85.38,85.33,85.36,12824.0,76.6514,76.6964,76.6514,76.6784,12824.0
2017-08-01 14:05:00,85.37,85.38,85.35,85.38,22311.0,76.6874,76.6964,76.6694,76.6964,22311.0
2017-08-01 14:10:00,85.37,85.41,85.35,85.41,13704.0,76.6874,76.7233,76.6694,76.7233,13704.0
2017-08-01 14:15:00,85.41,85.42,85.4,85.41,15026.0,76.7233,76.7323,76.7143,76.7233,15026.0
2017-08-01 14:20:00,85.4,85.41,85.38,85.38,22762.0,76.7143,76.7233,76.6964,76.6964,22762.0
2017-08-01 14:25:00,85.38,85.4,85.35,85.36,21197.0,76.6964,76.7143,76.6694,76.6784,21197.0
2017-08-01 14:30:00,85.36,85.37,85.32,85.32,21284.0,76.6784,76.6874,76.6425,76.6425,21284.0
2017-08-01 14:35:00,85.33,85.4,85.33,85.37,14331.0,76.6514,76.7143,76.6514,76.6874,14331.0
2017-08-01 14:40:00,85.36,85.38,85.36,85.36,5688.0,76.6784,76.6964,76.6784,76.6784,5688.0
2017-08-01 14:45:00,85.37,85.37,85.27,85.28,17140.0,76.6874,76.6874,76.5975,76.6065,17140.0
2017-08-01 14:50:00,85.27,85.32,85.26,85.31,14636.0,76.5975,76.6425,76.5886,76.6335,14636.0
2017-08-01 14:55:00,85.31,85.35,85.3,85.33,13081.0,76.6335,76.6694,76.6245,76.6514,13081.0
2017-08-01 15:00:00,85.34,85.35,85.27,85.27,18811.0,76.6604,76.6694,76.5975,76.5975,18811.0
2017-08-01 15:05:00,85.28,85.31,85.27,85.31,16753.0,76.6065,76.6335,76.5975,76.6335,16753.0
2017-08-01 15:10:00,85.31,85.35,85.3,85.34,24050.0,76.6335,76.6694,76.6245,76.6604,24050.0
2017-08-01 15:15:00,85.34,85.35,85.26,85.27,27294.0,76.6604,76.6694,76.5886,76.5975,27294.0
2017-08-01 15:20:00,85.28,85.28,85.21,85.21,26965.0,76.6065,76.6065,76.5436,76.5436,26965.0
2017-08-01 15:25:00,85.21,85.22,85.14,85.16,27631.0,76.5436,76.5526,76.4808,76.4987,27631.0
2017-08-01 15:30:00,85.15,85.21,85.15,85.2,47886.0,76.4897,76.5436,76.4897,76.5347,47886.0
2017-08-01 15:35:00,85.2,85.25,85.2,85.21,50704.0,76.5347,76.5796,76.5347,76.5436,50704.0
2017-08-01 15:40:00,85.21,85.26,85.2,85.25,70533.0,76.5436,76.5886,76.5347,76.5796,70533.0
2017-08-01 15:45:00,85.25,85.26,85.21,85.22,62212.0,76.5796,76.5886,76.5436,76.5526,62212.0
2017-08-01 15:50:00,85.22,85.26,85.21,85.23,89151.0,76.5526,76.5886,76.5436,76.5616,89151.0
2017-08-01 15:55:00,85.23,85.35,85.2,85.23,261285.0,76.5616,76.6694,76.5347,76.5616,261285.0
2017-08-02 09:30:00,85.15,85.34,85.15,85.21,42280.0,76.4897,76.6604,76.4897,76.5436,42280.0
2017-08-02 09:35:00,85.21,85.31,85.2,85.31,12590.0,76.5436,76.6335,76.5347,76.6335,12590.0
2017-08-02 09:40:00,85.32,85.32,85.17,85.2,22031.0,76.6425,76.6425,76.5077,76.5347,22031.0
2017-08-02 09:45:00,85.19,85.19,85.1,85.11,26559.0,76.5257,76.5257,76.4448,76.4538,26559.0
2017-08-02 09:50:00,85.12,85.2,85.1,85.14,21859.0,76.4628,76.5347,76.4448,76.4808,21859.0
2017-08-02 09:55:00,85.15,85.26,85.15,85.2,42935.0,76.4897,76.5886,76.4897,76.5347,42935.0
2017-08-02 10:00:00,85.2,85.25,85.19,85.25,52018.0,76.5347,76.5796,76.5257,76.5796,52018.0
2017-08-02 10:05:00,85.25,85.28,85.21,85.26,44901.0,76.5796,76.6065,76.5436,76.5886,44901.0
2017-08-02 10:10:00,85.27,85.36,85.26,85.3,40594.0,76.5975,76.6784,76.5886,76.6245,40594.0
2017-08-02 10:15:00,85.3,85.3,85.21,85.21,25695.0,76.6245,76.6245,76.5436,76.5436,25695.0
2017-08-02 10:20:00,85.21,85.21,85.07,85.07,21205.0,76.5436,76.5436,76.4179,76.4179,21205.0
2017-08-02 10:25:00,85.08,85.14,85.05,85.05,16285.0,76.4269,76.4808,76.3999,76.3999,16285.0
2017-08-02 10:30:00,85.07,85.09,84.98,85.03,15801.0,76.4179,76.4358,76.337,76.382,15801.0
2017-08-02 10:35:00,85.04,85.09,85.01,85.08,15734.0,76.3909,76.4358,76.364,76.4269,15734.0
2017-08-02 10:40:00,85.08,85.09,84.97,84.98,39640.0,76.4269,76.4358,76.3281,76.337,39640.0
2017-08-02 10:45:00,84.99,85.07,84.96,84.97,19944.0,76.346,76.4179,76.3191,76.3281,19944.0
2017-08-02 10:50:00,84.98,85.01,84.97,85.0,11205.0,76.337,76.364,76.3281,76.355,11205.0
2017-08-02 10:55:00,85.0,85.06,84.99,85.05,20160.0,76.355,76.4089,76.346,76.3999,20160.0
2017-08-02 11:00:00,85.05,85.11,85.04,85.08,24662.0,76.3999,76.4538,76.3909,76.4269,24662.0
2017-08-02 11:05:00,85.08,85.14,85.06,85.09,54273.0,76.4269,76.4808,76.4089,76.4358,54273.0
2017-08-02 11:10:00,85.1,85.14,85.06,85.14,14996.0,76.4448,76.4808,76.4089,76.4808,14996.0
2017-08-02 11:15:00,85.13,85.2,85.12,85.13,36497.0,76.4718,76.5347,76.4628,76.4718,36497.0
2017-08-02 11:20:00,85.13,85.15,85.12,85.14,35787.0,76.4718,76.4897,76.4628,76.4808,35787.0
2017-08-02 11:25:00,85.15,85.15,85.14,85.15,18275.0,76.4897,76.4897,76.4808,76.4897,18275.0
2017-08-02 11:30:00,85.15,85.15,85.1,85.11,26079.0,76.4897,76.4897,76.4448,76.4538,26079.0
2017-08-02 11:35:00,85.11,85.15,85.11,85.14,10325.0,76.4538,76.4897,76.4538,76.4808,10325.0
2017-08-02 11:40:00,85.15,85.15,85.13,85.14,21519.0,76.4897,76.4897,76.4718,76.4808,21519.0
2017-08-02 11:45:00,85.14,85.15,85.12,85.14,17884.0,76.4808,76.4897,76.4628,76.4808,17884.0
2017-08-02 11:50:00,85.14,85.16,85.1,85.1,19450.0,76.4808,76.4987,76.4448,76.4448,19450.0
2017-08-02 11:55:00,85.1,85.13,85.08,85.09,14958.0,76.4448,76.4718,76.4269,76.4358,14958.0
2017-08-02 12:00:00,85.08,85.16,85.08,85.12,17186.0,76.4269,76.4987,76.4269,76.4628,17186.0
2017-08-02 12:05:00,85.12,85.15,85.12,85.13,13390.0,76.4628,76.4897,76.4628,76.4718,13390.0
2017-08-02 12:10:00,85.12,85.16,85.12,85.13,11695.0,76.4628,76.4987,76.4628,76.4718,11695.0
2017-08-02 12:15:00,85.13,85.15,85.11,85.11,20497.0,76.4718,76.4897,76.4538,76.4538,20497.0
2017-08-02 12:20:00,85.11,85.11,85.09,85.09,9588.0,76.4538,76.4538,76.4358,76.4358,9588.0
2017-08-02 12:25:00,85.09,85.11,85.04,85.05,14727.0,76.4358,76.4538,76.3909,76.3999,14727.0
2017-08-02 12:30:00,85.05,85.12,85.05,85.11,16276.0,76.3999,76.4628,76.3999,76.4538,16276.0
2017-08-02 12:35:00,85.1,85.14,85.1,85.14,11403.0,76.4448,76.4808,76.4448,76.4808,11403.0
2017-08-02 12:40:00,85.13,85.16,85.13,85.15,20372.0,76.4718,76.4987,76.4718,76.4897,20372.0
2017-08-02 12:45:00,85.15,85.19,85.14,85.17,7330.0,76.4897,76.5257,76.4808,76.5077,7330.0
2017-08-02 12:50:00,85.17,85.21,85.17,85.2,7951.0,76.5077,76.5436,76.5077,76.5347,7951.0
2017-08-02 12:55:00,85.2,85.24,85.18,85.24,13789.0,76.5347,76.5706,76.5167,76.5706,13789.0
2017-08-02 13:00:00,85.23,85.24,85.21,85.24,10321.0,76.5616,76.5706,76.5436,76.5706,10321.0
2017-08-02 13:05:00,85.24,85.25,85.22,85.23,14948.0,76.5706,76.5796,76.5526,76.5616,14948.0
2017-08-02 13:10:00,85.23,85.24,85.19,85.2,16170.0,76.5616,76.5706,76.5257,76.5347,16170.0
2017-08-02 13:15:00,85.2,85.21,85.18,85.19,8646.0,76.5347,76.5436,76.5167,76.5257,8646.0
2017-08-02 13:20:00,85.19,85.25,85.19,85.24,14083.0,76.5257,76.5796,76.5257,76.5706,14083.0
2017-08-02 13:25:00,85.23,85.3,85.23,85.29,17965.0,76.5616,76.6245,76.5616,76.6155,17965.0
2017-08-02 13:30:00,85.29,85.3,85.27,85.3,12050.0,76.6155,76.6245,76.5975,76.6245,12050.0
2017-08-02 13:35:00,85.29,85.3,85.26,85.27,15320.0,76.6155,76.6245,76.5886,76.5975,15320.0
2017-08-02 13:40:00,85.27,85.28,85.25,85.26,19376.0,76.5975,76.6065,76.5796,76.5886,19376.0
2017-08-02 13:45:00,85.27,85.28,85.25,85.27,17002.0,76.5975,76.6065,76.5796,76.5975,17002.0
2017-08-02 13:50:00,85.26,85.27,85.23,85.24,18652.0,76.5886,76.5975,76.5616,76.5706,18652.0
2017-08-02 13:55:00,85.23,85.24,85.21,85.23,14460.0,76.5616,76.5706,76.5436,76.5616,14460.0
2017-08-02 14:00:00,85.22,85.22,85.19,85.2,16383.0,76.5526,76.5526,76.5257,76.5347,16383.0
2017-08-02 14:05:00,85.2,85.25,85.19,85.24,10912.0,76.5347,76.5796,76.5257,76.5706,10912.0
2017-08-02 14:10:00,85.25,85.25,85.21,85.22,13646.0,76.5796,76.5796,76.5436,76.5526,13646.0
2017-08-02 14:15:00,85.22,85.22,85.19,85.2,17726.0,76.5526,76.5526,76.5257,76.5347,17726.0
2017-08-02 14:20:00,85.2,85.23,85.19,85.22,13191.0,76.5347,76.5616,76.5257,76.5526,13191.0
2017-08-02 14:25:00,85.22,85.25,85.2,85.21,93974.0,76.5526,76.5796,76.5347,76.5436,93974.0
2017-08-02 14:30:00,85.2,85.27,85.19,85.23,33122.0,76.5347,76.5975,76.5257,76.5616,33122.0
2017-08-02 14:35:00,85.23,85.25,85.22,85.24,15449.0,76.5616,76.5796,76.5526,76.5706,15449.0
2017-08-02 14:40:00,85.25,85.25,85.2,85.21,14487.0,76.5796,76.5796,76.5347,76.5436,14487.0
2017-08-02 14:45:00,85.21,85.23,85.2,85.23,28429.0,76.5436,76.5616,76.5347,76.5616,28429.0
2017-08-02 14:50:00,85.22,85.26,85.21,85.24,33025.0,76.5526,76.5886,76.5436,76.5706,33025.0
2017-08-02 14:55:00,85.25,85.26,85.21,85.21,89247.0,76.5796,76.5886,76.5436,76.5436,89247.0
2017-08-02 15:00:00,85.21,85.24,85.2,85.23,22647.0,76.5436,76.5706,76.5347,76.5616,22647.0
2017-08-02 15:05:00,85.23,85.25,85.21,85.24,17218.0,76.5616,76.5796,76.5436,76.5706,17218.0
2017-08-02 15:10:00,85.25,85.25,85.21,85.22,20007.0,76.5796,76.5796,76.5436,76.5526,20007.0
2017-08-02 15:15:00,85.23,85.29,85.22,85.29,22301.0,76.5616,76.6155,76.5526,76.6155,22301.0
2017-08-02 15:20:00,85.28,85.32,85.26,85.31,35202.0,76.6065,76.6425,76.5886,76.6335,35202.0
2017-08-02 15:25:00,85.3,85.33,85.26,85.27,61236.0,76.6245,76.6514,76.5886,76.5975,61236.0
2017-08-02 15:30:00,85.27,85.29,85.26,85.27,28790.0,76.5975,76.6155,76.5886,76.5975,28790.0
2017-08-02 15:35:00,85.26,85.28,85.24,85.26,36822.0,76.5886,76.6065,76.5706,76.5886,36822.0
2017-08-02 15:40:00,85.25,85.26,85.23,85.23,31418.0,76.5796,76.5886,76.5616,76.5616,31418.0
2017-08-02 15:45:00,85.23,85.25,85.22,85.25,38563.0,76.5616,76.5796,76.5526,76.5796,38563.0
2017-08-02 15:50:00,85.25,85.25,85.23,85.25,63562.0,76.5796,76.5796,76.5616,76.5796,63562.0
2017-08-02 15:55:00,85.25,85.31,85.24,85.29,350399.0,76.5796,76.6335,76.5706,76.6155,350399.0
2017-08-03 09:30:00,85.24,85.35,85.17,85.28,35457.0,76.5706,76.6694,76.5077,76.6065,35457.0
2017-08-03 09:35:00,85.28,85.29,85.15,85.16,18932.0,76.6065,76.6155,76.4897,76.4987,18932.0
2017-08-03 09:40:00,85.16,85.39,85.14,85.37,27462.0,76.4987,76.7053,76.4808,76.6874,27462.0
2017-08-03 09:45:00,85.38,85.4,85.26,85.31,32003.0,76.6964,76.7143,76.5886,76.6335,32003.0
2017-08-03 09:50:00,85.3,85.35,85.26,85.32,39740.0,76.6245,76.6694,76.5886,76.6425,39740.0
2017-08-03 09:55:00,85.31,85.35,85.26,85.26,20965.0,76.6335,76.6694,76.5886,76.5886,20965.0
2017-08-03 10:00:00,85.26,85.32,85.21,85.21,34805.0,76.5886,76.6425,76.5436,76.5436,34805.0
2017-08-03 10:05:00,85.2,85.28,85.19,85.28,18441.0,76.5347,76.6065,76.5257,76.6065,18441.0
2017-08-03 10:10:00,85.28,85.33,85.27,85.33,28539.0,76.6065,76.6514,76.5975,76.6514,28539.0
2017-08-03 10:15:00,85.33,85.49,85.33,85.48,30780.0,76.6514,76.7952,76.6514,76.7862,30780.0
2017-08-03 10:20:00,85.48,85.53,85.42,85.44,29653.0,76.7862,76.8311,76.7323,76.7503,29653.0
2017-08-03 10:25:00,85.43,85.57,85.43,85.56,22582.0,76.7413,76.867,76.7413,76.858,22582.0
2017-08-03 10:30:00,85.56,85.6,85.56,85.58,24333.0,76.858,76.894,76.858,76.876,24333.0
2017-08-03 10:35:00,85.58,85.61,85.52,85.53,22373.0,76.876,76.903,76.8221,76.8311,22373.0
2017-08-03 10:40:00,85.53,85.57,85.51,85.52,22058.0,76.8311,76.867,76.8131,76.8221,22058.0
2017-08-03 10:45:00,85.52,85.65,85.51,85.65,38884.0,76.8221,76.9389,76.8131,76.9389,38884.0
2017-08-03 10:50:00,85.65,85.67,85.6,85.62,20920.0,76.9389,76.9569,76.894,76.9119,20920.0
2017-08-03 10:55:00,85.62,85.62,85.49,85.56,25002.0,76.9119,76.9119,76.7952,76.858,25002.0
2017-08-03 11:00:00,85.55,85.69,85.54,85.69,18199.0,76.8491,76.9748,76.8401,76.9748,18199.0
2017-08-03 11:05:00,85.7,85.71,85.65,85.69,19717.0,76.9838,76.9928,76.9389,76.9748,19717.0
2017-08-03 11:10:00,85.69,85.79,85.69,85.79,16024.0,76.9748,77.0647,76.9748,77.0647,16024.0
2017-08-03 11:15:00,85.78,85.79,85.7,85.74,24336.0,77.0557,77.0647,76.9838,77.0197,24336.0
2017-08-03 11:20:00,85.74,85.74,85.69,85.71,25385.0,77.0197,77.0197,76.9748,76.9928,25385.0
2017-08-03 11:25:00,85.72,85.78,85.71,85.71,17739.0,77.0018,77.0557,76.9928,76.9928,17739.0
2017-08-03 11:30:00,85.72,85.86,85.66,85.81,42239.0,77.0018,77.1275,76.9479,77.0826,42239.0
2017-08-03 11:35:00,85.81,85.83,85.74,85.8,19979.0,77.0826,77.1006,77.0197,77.0736,19979.0
2017-08-03 11:40:00,85.79,85.84,85.77,85.84,16972.0,77.0647,77.1096,77.0467,77.1096,16972.0
2017-08-03 11:45:00,85.84,85.84,85.76,85.8,24319.0,77.1096,77.1096,77.0377,77.0736,24319.0
2017-08-03 11:50:00,85.8,85.87,85.8,85.85,23750.0,77.0736,77.1365,77.0736,77.1186,23750.0
2017-08-03 11:55:00,85.86,85.88,85.76,85.77,31448.0,77.1275,77.1455,77.0377,77.0467,31448.0
2017-08-03 12:00:00,85.77,85.8,85.71,85.72,28574.0,77.0467,77.0736,76.9928,77.0018,28574.0
2017-08-03 12:05:00,85.72,85.72,85.69,85.69,16156.0,77.0018,77.0018,76.9748,76.9748,16156.0
2017-08-03 12:10:00,85.69,85.69,85.65,85.67,12546.0,76.9748,76.9748,76.9389,76.9569,12546.0
2017-08-03 12:15:00,85.66,85.71,85.66,85.71,10507.0,76.9479,76.9928,76.9479,76.9928,10507.0
2017-08-03 12:20:00,85.71,85.77,85.71,85.74,24897.0,76.9928,77.0467,76.9928,77.0197,24897.0
2017-08-03 12:25:00,85.75,85.76,85.71,85.73,13494.0,77.0287,77.0377,76.9928,77.0108,13494.0
2017-08-03 12:30:00,85.73,85.74,85.66,85.69,9917.0,77.0108,77.0197,76.9479,76.9748,9917.0
2017-08-03 12:35:00,85.69,85.69,85.64,85.65,16460.0,76.9748,76.9748,76.9299,76.9389,16460.0
2017-08-03 12:40:00,85.65,85.69,85.65,85.67,10794.0,76.9389,76.9748,76.9389,76.9569,10794.0
2017-08-03 12:45:00,85.67,85.73,85.67,85.72,14250.0,76.9569,77.0108,76.9569,77.0018,14250.0
2017-08-03 12:50:00,85.71,85.71,85.67,85.67,8164.0,76.9928,76.9928,76.9569,76.9569,8164.0
2017-08-03 12:55:00,85.68,85.68,85.62,85.63,10736.0,76.9658,76.9658,76.9119,76.9209,10736.0
2017-08-03 13:00:00,85.63,85.65,85.61,85.61,9512.0,76.9209,76.9389,76.903,76.903,9512.0
2017-08-03 13:05:00,85.6,85.67,85.59,85.65,10498.0,76.894,76.9569,76.885,76.9389,10498.0
2017-08-03 13:10:00,85.65,85.72,85.63,85.71,12637.0,76.9389,77.0018,76.9209,76.9928,12637.0
2017-08-03 13:15:00,85.7,85.71,85.66,85.67,9617.0,76.9838,76.9928,76.9479,76.9569,9617.0
2017-08-03 13:20:00,85.66,85.67,85.65,85.66,5598.0,76.9479,76.9569,76.9389,76.9479,5598.0
2017-08-03 13:25:00,85.66,85.66,85.6,85.63,18901.0,76.9479,76.9479,76.894,76.9209,18901.0
2017-08-03 13:30:00,85.63,85.65,85.61,85.63,14585.0,76.9209,76.9389,76.903,76.9209,14585.0
2017-08-03 13:35:00,85.64,85.69,85.64,85.68,11027.0,76.9299,76.9748,76.9299,76.9658,11027.0
2017-08-03 13:40:00,85.69,85.72,85.68,85.7,12521.0,76.9748,77.0018,76.9658,76.9838,12521.0
2017-08-03 13:45:00,85.7,85.71,85.67,85.69,12695.0,76.9838,76.9928,76.9569,76.9748,12695.0
2017-08-03 13:50:00,85.7,85.7,85.65,85.69,31216.0,76.9838,76.9838,76.9389,76.9748,31216.0
2017-08-03 13:55:00,85.7,85.7,85.66,85.69,16884.0,76.9838,76.9838,76.9479,76.9748,16884.0
2017-08-03 14:00:00,85.69,85.69,85.66,85.68,16988.0,76.9748,76.9748,76.9479,76.9658,16988.0
2017-08-03 14:05:00,85.69,85.7,85.64,85.65,18499.0,76.9748,76.9838,76.9299,76.9389,18499.0
2017-08-03 14:10:00,85.65,85.66,85.62,85.62,22397.0,76.9389,76.9479,76.9119,76.9119,22397.0
2017-08-03 14:15:00,85.63,85.65,85.62,85.63,16898.0,76.9209,76.9389,76.9119,76.9209,16898.0
2017-08-03 14:20:00,85.64,85.72,85.64,85.72,21235.0,76.9299,77.0018,76.9299,77.0018,21235.0
2017-08-03 14:25:00,85.73,85.74,85.67,85.67,31405.0,77.0108,77.0197,76.9569,76.9569,31405.0
2017-08-03 14:30:00,85.66,85.66,85.63,85.64,10481.0,76.9479,76.9479,76.9209,76.9299,10481.0
2017-08-03 14:35:00,85.64,85.65,85.59,85.59,18221.0,76.9299,76.9389,76.885,76.885,18221.0
2017-08-03 14:40:00,85.6,85.61,85.57,85.59,15340.0,76.894,76.903,76.867,76.885,15340.0
2017-08-03 14:45:00,85.59,85.63,85.58,85.63,11765.0,76.885,76.9209,76.876,76.9209,11765.0
2017-08-03 14:50:00,85.63,85.63,85.58,85.58,17447.0,76.9209,76.9209,76.876,76.876,17447.0
2017-08-03 14:55:00,85.57,85.65,85.55,85.62,31531.0,76.867,76.9389,76.8491,76.9119,31531.0
2017-08-03 15:00:00,85.61,85.63,85.56,85.6,29984.0,76.903,76.9209,76.858,76.894,29984.0
2017-08-03 15:05:00,85.6,85.61,85.54,85.56,44488.0,76.894,76.903,76.8401,76.858,44488.0
2017-08-03 15:10:00,85.56,85.61,85.54,85.54,29418.0,76.858,76.903,76.8401,76.8401,29418.0
2017-08-03 15:15:00,85.54,85.56,85.52,85.55,25777.0,76.8401,76.858,76.8221,76.8491,25777.0
2017-08-03 15:20:00,85.56,85.58,85.52,85.53,18219.0,76.858,76.876,76.8221,76.8311,18219.0
2017-08-03 15:25:00,85.53,85.58,85.52,85.58,20787.0,76.8311,76.876,76.8221,76.876,20787.0
2017-08-03 15:30:00,85.58,85.58,85.36,85.4,85000.0,76.876,76.876,76.6784,76.7143,85000.0
2017-08-03 15:35:00,85.4,85.45,85.36,85.41,51665.0,76.7143,76.7592,76.6784,76.7233,51665.0
2017-08-03 15:40:00,85.41,85.47,85.39,85.45,40869.0,76.7233,76.7772,76.7053,76.7592,40869.0
2017-08-03 15:45:00,85.46,85.49,85.45,85.48,45996.0,76.7682,76.7952,76.7592,76.7862,45996.0
2017-08-03 15:50:00,85.48,85.52,85.46,85.52,43543.0,76.7862,76.8221,76.7682,76.8221,43543.0
2017-08-03 15:55:00,85.52,85.53,85.49,85.53,91227.0,76.8221,76.8311,76.7952,76.8311,91227.0
2017-08-04 09:30:00,85.99,86.14,85.84,86.08,108577.0,77.2443,77.3791,77.1096,77.3252,108577.0
2017-08-04 09:35:00,86.04,86.17,85.95,86.15,32420.0,77.2892,77.406,77.2084,77.388,32420.0
2017-08-04 09:40:00,86.17,86.19,86.1,86.12,31015.0,77.406,77.424,77.3431,77.3611,31015.0
2017-08-04 09:45:00,86.11,86.12,85.98,86.05,37626.0,77.3521,77.3611,77.2353,77.2982,37626.0
2017-08-04 09:50:00,86.05,86.09,85.97,86.03,29120.0,77.2982,77.3341,77.2263,77.2802,29120.0
2017-08-04 09:55:00,86.02,86.1,85.98,86.09,50929.0,77.2713,77.3431,77.2353,77.3341,50929.0
2017-08-04 10:00:00,86.08,86.09,86.02,86.07,28748.0,77.3252,77.3341,77.2713,77.3162,28748.0
2017-08-04 10:05:00,86.06,86.08,86.0,86.02,29490.0,77.3072,77.3252,77.2533,77.2713,29490.0
2017-08-04 10:10:00,86.02,86.16,86.02,86.13,41565.0,77.2713,77.397,77.2713,77.3701,41565.0
2017-08-04 10:15:00,86.13,86.2,86.07,86.13,30788.0,77.3701,77.433,77.3162,77.3701,30788.0
2017-08-04 10:20:00,86.12,86.18,86.1,86.18,37622.0,77.3611,77.415,77.3431,77.415,37622.0
2017-08-04 10:25:00,86.18,86.22,86.14,86.2,21328.0,77.415,77.4509,77.3791,77.433,21328.0
2017-08-04 10:30:00,86.2,86.25,86.19,86.2,21593.0,77.433,77.4779,77.424,77.433,21593.0
2017-08-04 10:35:00,86.19,86.22,86.18,86.2,19641.0,77.424,77.4509,77.415,77.433,19641.0
2017-08-04 10:40:00,86.2,86.26,86.2,86.23,23333.0,77.433,77.4869,77.433,77.4599,23333.0
2017-08-04 10:45:00,86.23,86.32,86.23,86.27,33894.0,77.4599,77.5408,77.4599,77.4958,33894.0
2017-08-04 10:50:00,86.26,86.26,86.13,86.18,38153.0,77.4869,77.4869,77.3701,77.415,38153.0
2017-08-04 10:55:00,86.19,86.21,86.15,86.15,15863.0,77.424,77.4419,77.388,77.388,15863.0
2017-08-04 11:00:00,86.16,86.16,86.1,86.11,25156.0,77.397,77.397,77.3431,77.3521,25156.0
2017-08-04 11:05:00,86.11,86.16,86.09,86.14,25164.0,77.3521,77.397,77.3341,77.3791,25164.0
2017-08-04 11:10:00,86.14,86.16,86.1,86.12,16137.0,77.3791,77.397,77.3431,77.3611,16137.0
2017-08-04 11:15:00,86.12,86.18,86.11,86.15,20900.0,77.3611,77.415,77.3521,77.388,20900.0
2017-08-04 11:20:00,86.14,86.17,86.12,86.17,24577.0,77.3791,77.406,77.3611,77.406,24577.0
2017-08-04 11:25:00,86.17,86.19,86.1,86.14,21746.0,77.406,77.424,77.3431,77.3791,21746.0
2017-08-04 11:30:00,86.13,86.16,86.1,86.12,19042.0,77.3701,77.397,77.3431,77.3611,19042.0
2017-08-04 11:35:00,86.11,86.18,86.1,86.17,32343.0,77.3521,77.415,77.3431,77.406,32343.0
2017-08-04 11:40:00,86.17,86.21,86.15,86.16,18555.0,77.406,77.4419,77.388,77.397,18555.0
2017-08-04 11:45:00,86.16,86.23,86.15,86.18,20410.0,77.397,77.4599,77.388,77.415,20410.0
2017-08-04 11:50:00,86.19,86.24,86.18,86.21,13253.0,77.424,77.4689,77.415,77.4419,13253.0
2017-08-04 11:55:00,86.21,86.22,86.18,86.2,14337.0,77.4419,77.4509,77.415,77.433,14337.0
2017-08-04 12:00:00,86.2,86.24,86.18,86.19,16206.0,77.433,77.4689,77.415,77.424,16206.0
2017-08-04 12:05:00,86.19,86.21,86.18,86.21,14210.0,77.424,77.4419,77.415,77.4419,14210.0
2017-08-04 12:10:00,86.2,86.26,86.2,86.26,19125.0,77.433,77.4869,77.433,77.4869,19125.0
2017-08-04 12:15:00,86.25,86.26,86.22,86.22,15711.0,77.4779,77.4869,77.4509,77.4509,15711.0
2017-08-04 12:20:00,86.22,86.27,86.22,86.24,26299.0,77.4509,77.4958,77.4509,77.4689,26299.0
2017-08-04 12:25:00,86.25,86.26,86.24,86.24,8756.0,77.4779,77.4869,77.4689,77.4689,8756.0
2017-08-04 12:30:00,86.24,86.25,86.2,86.21,9978.0,77.4689,77.4779,77.433,77.4419,9978.0
2017-08-04 12:35:00,86.21,86.24,86.2,86.24,17793.0,77.4419,77.4689,77.433,77.4689,17793.0
2017-08-04 12:40:00,86.24,86.28,86.22,86.28,16753.0,77.4689,77.5048,77.4509,77.5048,16753.0
2017-08-04 12:45:00,86.27,86.3,86.26,86.28,16137.0,77.4958,77.5228,77.4869,77.5048,16137.0
2017-08-04 12:50:00,86.28,86.33,86.27,86.33,16022.0,77.5048,77.5497,77.4958,77.5497,16022.0
2017-08-04 12:55:00,86.33,86.33,86.28,86.29,17981.0,77.5497,77.5497,77.5048,77.5138,17981.0
2017-08-04 13:00:00,86.3,86.3,86.25,86.25,17976.0,77.5228,77.5228,77.4779,77.4779,17976.0
2017-08-04 13:05:00,86.25,86.26,86.23,86.26,16894.0,77.4779,77.4869,77.4599,77.4869,16894.0
2017-08-04 13:10:00,86.26,86.26,86.21,86.21,11886.0,77.4869,77.4869,77.4419,77.4419,11886.0
2017-08-04 13:15:00,86.21,86.22,86.13,86.15,18112.0,77.4419,77.4509,77.3701,77.388,18112.0
2017-08-04 13:20:00,86.15,86.16,86.13,86.16,13952.0,77.388,77.397,77.3701,77.397,13952.0
2017-08-04 13:25:00,86.15,86.16,86.13,86.14,12944.0,77.388,77.397,77.3701,77.3791,12944.0
2017-08-04 13:30:00,86.15,86.18,86.14,86.14,18282.0,77.388,77.415,77.3791,77.3791,18282.0
2017-08-04 13:35:00,86.15,86.19,86.15,86.17,15364.0,77.388,77.424,77.388,77.406,15364.0
2017-08-04 13:40:00,86.16,86.17,86.14,86.17,12298.0,77.397,77.406,77.3791,77.406,12298.0
2017-08-04 13:45:00,86.17,86.17,86.14,86.15,9840.0,77.406,77.406,77.3791,77.388,9840.0
2017-08-04 13:50:00,86.15,86.15,86.1,86.11,16840.0,77.388,77.388,77.3431,77.3521,16840.0
2017-08-04 13:55:00,86.1,86.15,86.1,86.13,13576.0,77.3431,77.388,77.3431,77.3701,13576.0
2017-08-04 14:00:00,86.13,86.15,86.12,86.14,10060.0,77.3701,77.388,77.3611,77.3791,10060.0
2017-08-04 14:05:00,86.14,86.15,86.13,86.13,13961.0,77.3791,77.388,77.3701,77.3701,13961.0
2017-08-04 14:10:00,86.12,86.13,86.03,86.04,52033.0,77.3611,77.3701,77.2802,77.2892,52033.0
2017-08-04 14:15:00,86.04,86.09,86.03,86.08,26732.0,77.2892,77.3341,77.2802,77.3252,26732.0
2017-08-04 14:20:00,86.09,86.11,86.08,86.08,20491.0,77.3341,77.3521,77.3252,77.3252,20491.0
2017-08-04 14:25:00,86.07,86.09,86.02,86.03,17797.0,77.3162,77.3341,77.2713,77.2802,17797.0
2017-08-04 14:30:00,86.02,86.05,86.01,86.03,18721.0,77.2713,77.2982,77.2623,77.2802,18721.0
2017-08-04 14:35:00,86.02,86.02,85.99,86.02,27313.0,77.2713,77.2713,77.2443,77.2713,27313.0
2017-08-04 14:40:00,86.02,86.03,85.99,86.0,19907.0,77.2713,77.2802,77.2443,77.2533,19907.0
2017-08-04 14:45:00,86.0,86.02,85.98,85.98,16828.0,77.2533,77.2713,77.2353,77.2353,16828.0
2017-08-04 14:50:00,85.98,86.01,85.97,85.99,22812.0,77.2353,77.2623,77.2263,77.2443,22812.0
2017-08-04 14:55:00,85.99,86.02,85.99,86.0,13706.0,77.2443,77.2713,77.2443,77.2533,13706.0
2017-08-04 15:00:00,86.0,86.03,85.98,86.02,16378.0,77.2533,77.2802,77.2353,77.2713,16378.0
2017-08-04 15:05:00,86.02,86.03,86.0,86.01,14158.0,77.2713,77.2802,77.2533,77.2623,14158.0
2017-08-04 15:10:00,86.02,86.02,85.99,85.99,28267.0,77.2713,77.2713,77.2443,77.2443,28267.0
2017-08-04 15:15:00,86.0,86.0,85.95,85.95,18471.0,77.2533,77.2533,77.2084,77.2084,18471.0
2017-08-04 15:20:00,85.95,85.98,85.94,85.96,35873.0,77.2084,77.2353,77.1994,77.2174,35873.0
2017-08-04 15:25:00,85.96,85.97,85.94,85.94,17071.0,77.2174,77.2263,77.1994,77.1994,17071.0
2017-08-04 15:30:00,85.94,85.94,85.87,85.87,36608.0,77.1994,77.1994,77.1365,77.1365,36608.0
2017-08-04 15:35:00,85.87,85.9,85.86,85.89,27121.0,77.1365,77.1635,77.1275,77.1545,27121.0
2017-08-04 15:40:00,85.89,85.97,85.88,85.95,83232.0,77.1545,77.2263,77.1455,77.2084,83232.0
2017-08-04 15:45:00,85.95,85.95,85.9,85.9,54020.0,77.2084,77.2084,77.1635,77.1635,54020.0
2017-08-04 15:50:00,85.91,85.94,85.89,85.92,56740.0,77.1725,77.1994,77.1545,77.1814,56740.0
2017-08-04 15:55:00,85.91,85.94,85.89,85.92,177178.0,77.1725,77.1994,77.1545,77.1814,177178.0
2017-08-07 09:30:00,86.1,86.19,85.92,86.09,50234.0,77.3431,77.424,77.1814,77.3341,50234.0
2017-08-07 09:35:00,86.12,86.12,85.99,86.04,13215.0,77.3611,77.3611,77.2443,77.2892,13215.0
2017-08-07 09:40:00,86.04,86.1,85.99,86.02,15436.0,77.2892,77.3431,77.2443,77.2713,15436.0
2017-08-07 09:45:00,86.02,86.1,85.96,85.98,31256.0,77.2713,77.3431,77.2174,77.2353,31256.0
2017-08-07 09:50:00,85.98,86.01,85.91,85.93,28023.0,77.2353,77.2623,77.1725,77.1904,28023.0
2017-08-07 09:55:00,85.94,86.0,85.91,85.95,38166.0,77.1994,77.2533,77.1725,77.2084,38166.0
2017-08-07 10:00:00,85.95,86.08,85.93,86.06,14579.0,77.2084,77.3252,77.1904,77.3072,14579.0
2017-08-07 10:05:00,86.07,86.13,86.04,86.1,16277.0,77.3162,77.3701,77.2892,77.3431,16277.0
2017-08-07 10:10:00,86.09,86.1,86.06,86.08,15056.0,77.3341,77.3431,77.3072,77.3252,15056.0
2017-08-07 10:15:00,86.07,86.11,85.96,85.98,28208.0,77.3162,77.3521,77.2174,77.2353,28208.0
2017-08-07 10:20:00,85.98,86.02,85.97,86.0,24945.0,77.2353,77.2713,77.2263,77.2533,24945.0
2017-08-07 10:25:00,86.01,86.04,85.98,85.98,16390.0,77.2623,77.2892,77.2353,77.2353,16390.0
2017-08-07 10:30:00,85.97,85.98,85.89,85.89,16865.0,77.2263,77.2353,77.1545,77.1545,16865.0
2017-08-07 10:35:00,85.88,85.88,85.8,85.8,23213.0,77.1455,77.1455,77.0736,77.0736,23213.0
2017-08-07 10:40:00,85.8,85.81,85.69,85.7,23705.0,77.0736,77.0826,76.9748,76.9838,23705.0
2017-08-07 10:45:00,85.7,85.73,85.68,85.71,20132.0,76.9838,77.0108,76.9658,76.9928,20132.0
2017-08-07 10:50:00,85.72,85.83,85.71,85.82,14952.0,77.0018,77.1006,76.9928,77.0916,14952.0
2017-08-07 10:55:00,85.83,85.84,85.75,85.75,22140.0,77.1006,77.1096,77.0287,77.0287,22140.0
2017-08-07 11:00:00,85.76,85.82,85.73,85.8,21934.0,77.0377,77.0916,77.0108,77.0736,21934.0
2017-08-07 11:05:00,85.81,85.81,85.75,85.76,14940.0,77.0826,77.0826,77.0287,77.0377,14940.0
2017-08-07 11:10:00,85.77,85.8,85.76,85.8,13880.0,77.0467,77.0736,77.0377,77.0736,13880.0
2017-08-07 11:15:00,85.8,85.8,85.73,85.74,23054.0,77.0736,77.0736,77.0108,77.0197,23054.0
2017-08-07 11:20:00,85.75,85.75,85.71,85.72,14010.0,77.0287,77.0287,76.9928,77.0018,14010.0
2017-08-07 11:25:00,85.72,85.75,85.7,85.75,21109.0,77.0018,77.0287,76.9838,77.0287,21109.0
2017-08-07 11:30:00,85.74,85.74,85.7,85.72,20209.0,77.0197,77.0197,76.9838,77.0018,20209.0
2017-08-07 11:35:00,85.71,85.75,85.7,85.73,28823.0,76.9928,77.0287,76.9838,77.0108,28823.0
2017-08-07 11:40:00,85.73,85.83,85.73,85.82,21781.0,77.0108,77.1006,77.0108,77.0916,21781.0
2017-08-07 11:45:00,85.82,85.82,85.78,85.8,4897.0,77.0916,77.0916,77.0557,77.0736,4897.0
2017-08-07 11:50:00,85.8,85.83,85.79,85.83,10470.0,77.0736,77.1006,77.0647,77.1006,10470.0
2017-08-07 11:55:00,85.83,85.86,85.82,85.84,19180.0,77.1006,77.1275,77.0916,77.1096,19180.0
2017-08-07 12:00:00,85.84,85.9,85.84,85.87,13275.0,77.1096,77.1635,77.1096,77.1365,13275.0
2017-08-07 12:05:00,85.88,85.91,85.86,85.9,17395.0,77.1455,77.1725,77.1275,77.1635,17395.0
2017-08-07 12:10:00,85.89,85.93,85.88,85.92,23027.0,77.1545,77.1904,77.1455,77.1814,23027.0
2017-08-07 12:15:00,85.92,85.97,85.92,85.97,14020.0,77.1814,77.2263,77.1814,77.2263,14020.0
2017-08-07 12:20:00,85.96,85.97,85.92,85.94,10364.0,77.2174,77.2263,77.1814,77.1994,10364.0
2017-08-07 12:25:00,85.94,85.97,85.91,85.97,16975.0,77.1994,77.2263,77.1725,77.2263,16975.0
2017-08-07 12:30:00,85.97,85.97,85.9,85.9,14062.0,77.2263,77.2263,77.1635,77.1635,14062.0
2017-08-07 12:35:00,85.91,85.94,85.9,85.91,9939.0,77.1725,77.1994,77.1635,77.1725,9939.0
2017-08-07 12:40:00,85.92,85.98,85.91,85.96,12310.0,77.1814,77.2353,77.1725,77.2174,12310.0
2017-08-07 12:45:00,85.97,85.98,85.95,85.96,10487.0,77.2263,77.2353,77.2084,77.2174,10487.0
2017-08-07 12:50:00,85.97,85.98,85.95,85.97,10055.0,77.2263,77.2353,77.2084,77.2263,10055.0
2017-08-07 12:55:00,85.97,85.97,85.91,85.94,11266.0,77.2263,77.2263,77.1725,77.1994,11266.0
2017-08-07 13:00:00,85.94,85.94,85.9,85.9,10308.0,77.1994,77.1994,77.1635,77.1635,10308.0
2017-08-07 13:05:00,85.9,85.92,85.9,85.9,13186.0,77.1635,77.1814,77.1635,77.1635,13186.0
2017-08-07 13:10:00,85.91,85.91,85.89,85.9,7025.0,77.1725,77.1725,77.1545,77.1635,7025.0
2017-08-07 13:15:00,85.9,85.91,85.9,85.9,7505.0,77.1635,77.1725,77.1635,77.1635,7505.0
2017-08-07 13:20:00,85.9,85.93,85.88,85.93,9265.0,77.1635,77.1904,77.1455,77.1904,9265.0
2017-08-07 13:25:00,85.93,85.97,85.93,85.97,5376.0,77.1904,77.2263,77.1904,77.2263,5376.0
2017-08-07 13:30:00,85.98,86.03,85.98,85.99,18751.0,77.2353,77.2802,77.2353,77.2443,18751.0
2017-08-07 13:35:00,85.99,86.01,85.97,85.98,15995.0,77.2443,77.2623,77.2263,77.2353,15995.0
2017-08-07 13:40:00,85.99,85.99,85.96,85.99,9857.0,77.2443,77.2443,77.2174,77.2443,9857.0
2017-08-07 13:45:00,86.0,86.0,85.97,85.97,5863.0,77.2533,77.2533,77.2263,77.2263,5863.0
2017-08-07 13:50:00,85.98,86.0,85.96,85.98,16015.0,77.2353,77.2533,77.2174,77.2353,16015.0
2017-08-07 13:55:00,85.98,85.99,85.97,85.97,7761.0,77.2353,77.2443,77.2263,77.2263,7761.0
2017-08-07 14:00:00,85.98,85.99,85.94,85.96,20706.0,77.2353,77.2443,77.1994,77.2174,20706.0
2017-08-07 14:05:00,85.96,85.98,85.95,85.98,9475.0,77.2174,77.2353,77.2084,77.2353,9475.0
2017-08-07 14:10:00,85.98,86.0,85.97,85.98,9048.0,77.2353,77.2533,77.2263,77.2353,9048.0
2017-08-07 14:15:00,85.98,86.01,85.98,86.01,11613.0,77.2353,77.2623,77.2353,77.2623,11613.0
2017-08-07 14:20:00,86.01,86.01,85.98,86.0,20170.0,77.2623,77.2623,77.2353,77.2533,20170.0
2017-08-07 14:25:00,86.01,86.05,85.98,86.03,56569.0,77.2623,77.2982,77.2353,77.2802,56569.0
2017-08-07 14:30:00,86.03,86.05,86.02,86.02,14696.0,77.2802,77.2982,77.2713,77.2713,14696.0
2017-08-07 14:35:00,86.02,86.03,86.01,86.03,9471.0,77.2713,77.2802,77.2623,77.2802,9471.0
2017-08-07 14:40:00,86.03,86.07,86.02,86.06,15522.0,77.2802,77.3162,77.2713,77.3072,15522.0
2017-08-07 14:45:00,86.06,86.08,86.04,86.04,12968.0,77.3072,77.3252,77.2892,77.2892,12968.0
2017-08-07 14:50:00,86.05,86.05,86.04,86.05,8446.0,77.2982,77.2982,77.2892,77.2982,8446.0
2017-08-07 14:55:00,86.05,86.06,86.03,86.04,13833.0,77.2982,77.3072,77.2802,77.2892,13833.0
2017-08-07 15:00:00,86.03,86.05,86.02,86.05,15467.0,77.2802,77.2982,77.2713,77.2982,15467.0
2017-08-07 15:05:00,86.04,86.06,86.03,86.05,19096.0,77.2892,77.3072,77.2802,77.2982,19096.0
2017-08-07 15:10:00,86.05,86.05,86.03,86.04,9101.0,77.2982,77.2982,77.2802,77.2892,9101.0
2017-08-07 15:15:00,86.03,86.05,86.03,86.05,17996.0,77.2802,77.2982,77.2802,77.2982,17996.0
2017-08-07 15:20:00,86.05,86.05,86.0,86.0,30326.0,77.2982,77.2982,77.2533,77.2533,30326.0
2017-08-07 15:25:00,86.0,86.04,86.0,86.03,25782.0,77.2533,77.2892,77.2533,77.2802,25782.0
2017-08-07 15:30:00,86.02,86.02,85.97,85.98,20704.0,77.2713,77.2713,77.2263,77.2353,20704.0
2017-08-07 15:35:00,85.98,86.0,85.96,85.96,29553.0,77.2353,77.2533,77.2174,77.2174,29553.0
2017-08-07 15:40:00,85.96,85.97,85.93,85.94,30762.0,77.2174,77.2263,77.1904,77.1994,30762.0
2017-08-07 15:45:00,85.94,85.95,85.93,85.94,68817.0,77.1994,77.2084,77.1904,77.1994,68817.0
2017-08-07 15:50:00,85.94,85.94,85.86,85.87,90544.0,77.1994,77.1994,77.1275,77.1365,90544.0
2017-08-07 15:55:00,85.87,85.92,85.83,85.85,211914.0,77.1365,77.1814,77.1006,77.1186,211914.0
2017-08-08 09:30:00,85.43,85.8,85.41,85.65,58211.0,76.7413,77.0736,76.7233,76.9389,58211.0
2017-08-08 09:35:00,85.66,85.7,85.6,85.6,22919.0,76.9479,76.9838,76.894,76.894,22919.0
2017-08-08 09:40:00,85.58,85.66,85.57,85.62,14559.0,76.876,76.9479,76.867,76.9119,14559.0
2017-08-08 09:45:00,85.62,85.76,85.58,85.67,27128.0,76.9119,77.0377,76.876,76.9569,27128.0
2017-08-08 09:50:00,85.68,85.88,85.68,85.88,31025.0,76.9658,77.1455,76.9658,77.1455,31025.0
2017-08-08 09:55:00,85.86,85.87,85.76,85.82,19318.0,77.1275,77.1365,77.0377,77.0916,19318.0
2017-08-08 10:00:00,85.84,85.99,85.82,85.96,27953.0,77.1096,77.2443,77.0916,77.2174,27953.0
2017-08-08 10:05:00,85.96,86.05,85.93,86.03,16121.0,77.2174,77.2982,77.1904,77.2802,16121.0
2017-08-08 10:10:00,86.03,86.06,85.97,86.01,21123.0,77.2802,77.3072,77.2263,77.2623,21123.0
2017-08-08 10:15:00,86.02,86.11,85.99,86.1,18445.0,77.2713,77.3521,77.2443,77.3431,18445.0
2017-08-08 10:20:00,86.08,86.1,86.04,86.05,21043.0,77.3252,77.3431,77.2892,77.2982,21043.0
2017-08-08 10:25:00,86.05,86.12,86.02,86.05,17261.0,77.2982,77.3611,77.2713,77.2982,17261.0
2017-08-08 10:30:00,86.06,86.16,86.05,86.14,27249.0,77.3072,77.397,77.2982,77.3791,27249.0
2017-08-08 10:35:00,86.15,86.22,86.15,86.2,9406.0,77.388,77.4509,77.388,77.433,9406.0
2017-08-08 10:40:00,86.2,86.2,86.14,86.15,18402.0,77.433,77.433,77.3791,77.388,18402.0
2017-08-08 10:45:00,86.15,86.2,86.14,86.2,15205.0,77.388,77.433,77.3791,77.433,15205.0
2017-08-08 10:50:00,86.21,86.28,86.19,86.27,24752.0,77.4419,77.5048,77.424,77.4958,24752.0
2017-08-08 10:55:00,86.26,86.37,86.25,86.36,19064.0,77.4869,77.5857,77.4779,77.5767,19064.0
2017-08-08 11:00:00,86.36,86.45,86.36,86.45,24424.0,77.5767,77.6575,77.5767,77.6575,24424.0
2017-08-08 11:05:00,86.45,86.51,86.43,86.48,27116.0,77.6575,77.7114,77.6396,77.6845,27116.0
2017-08-08 11:10:00,86.48,86.48,86.41,86.43,20091.0,77.6845,77.6845,77.6216,77.6396,20091.0
2017-08-08 11:15:00,86.44,86.47,86.42,86.43,42572.0,77.6485,77.6755,77.6306,77.6396,42572.0
2017-08-08 11:20:00,86.42,86.48,86.42,86.45,36836.0,77.6306,77.6845,77.6306,77.6575,36836.0
2017-08-08 11:25:00,86.45,86.52,86.43,86.49,27246.0,77.6575,77.7204,77.6396,77.6935,27246.0
2017-08-08 11:30:00,86.49,86.61,86.48,86.59,26305.0,77.6935,77.8013,77.6845,77.7833,26305.0
2017-08-08 11:35:00,86.59,86.67,86.56,86.65,24973.0,77.7833,77.8552,77.7563,77.8372,24973.0
2017-08-08 11:40:00,86.65,86.65,86.55,86.59,53339.0,77.8372,77.8372,77.7474,77.7833,53339.0
2017-08-08 11:45:00,86.6,86.64,86.56,86.56,30409.0,77.7923,77.8282,77.7563,77.7563,30409.0
2017-08-08 11:50:00,86.56,86.64,86.53,86.64,82675.0,77.7563,77.8282,77.7294,77.8282,82675.0
2017-08-08 11:55:00,86.64,86.64,86.55,86.56,25640.0,77.8282,77.8282,77.7474,77.7563,25640.0
2017-08-08 12:00:00,86.56,86.57,86.5,86.5,23500.0,77.7563,77.7653,77.7024,77.7024,23500.0
2017-08-08 12:05:00,86.51,86.59,86.51,86.58,17895.0,77.7114,77.7833,77.7114,77.7743,17895.0
2017-08-08 12:10:00,86.59,86.66,86.59,86.61,27141.0,77.7833,77.8462,77.7833,77.8013,27141.0
2017-08-08 12:15:00,86.62,86.64,86.52,86.53,28307.0,77.8102,77.8282,77.7204,77.7294,28307.0
2017-08-08 12:20:00,86.54,86.55,86.47,86.47,17060.0,77.7384,77.7474,77.6755,77.6755,17060.0
2017-08-08 12:25:00,86.48,86.48,86.42,86.46,24484.0,77.6845,77.6845,77.6306,77.6665,24484.0
2017-08-08 12:30:00,86.45,86.46,86.37,86.4,10515.0,77.6575,77.6665,77.5857,77.6126,10515.0
2017-08-08 12:35:00,86.41,86.44,86.34,86.37,15220.0,77.6216,77.6485,77.5587,77.5857,15220.0
2017-08-08 12:40:00,86.37,86.38,86.36,86.38,9183.0,77.5857,77.5946,77.5767,77.5946,9183.0
2017-08-08 12:45:00,86.37,86.37,86.25,86.27,14427.0,77.5857,77.5857,77.4779,77.4958,14427.0
2017-08-08 12:50:00,86.27,86.29,86.21,86.23,15914.0,77.4958,77.5138,77.4419,77.4599,15914.0
2017-08-08 12:55:00,86.24,86.25,86.16,86.18,16291.0,77.4689,77.4779,77.397,77.415,16291.0
2017-08-08 13:00:00,86.19,86.19,86.05,86.05,14472.0,77.424,77.424,77.2982,77.2982,14472.0
2017-08-08 13:05:00,86.06,86.15,86.04,86.11,21658.0,77.3072,77.388,77.2892,77.3521,21658.0
2017-08-08 13:10:00,86.11,86.16,86.08,86.12,16368.0,77.3521,77.397,77.3252,77.3611,16368.0
2017-08-08 13:15:00,86.12,86.14,86.09,86.09,13385.0,77.3611,77.3791,77.3341,77.3341,13385.0
2017-08-08 13:20:00,86.09,86.18,86.09,86.16,15444.0,77.3341,77.415,77.3341,77.397,15444.0
2017-08-08 13:25:00,86.17,86.18,86.04,86.04,12909.0,77.406,77.415,77.2892,77.2892,12909.0
2017-08-08 13:30:00,86.04,86.06,85.97,86.02,25871.0,77.2892,77.3072,77.2263,77.2713,25871.0
2017-08-08 13:35:00,86.03,86.11,86.01,86.09,47755.0,77.2802,77.3521,77.2623,77.3341,47755.0
2017-08-08 13:40:00,86.1,86.2,86.1,86.19,16358.0,77.3431,77.433,77.3431,77.424,16358.0
2017-08-08 13:45:00,86.2,86.26,86.18,86.26,16046.0,77.433,77.4869,77.415,77.4869,16046.0
2017-08-08 13:50:00,86.26,86.29,86.22,86.26,29144.0,77.4869,77.5138,77.4509,77.4869,29144.0
2017-08-08 13:55:00,86.26,86.27,86.22,86.23,10416.0,77.4869,77.4958,77.4509,77.4599,10416.0
2017-08-08 14:00:00,86.24,86.27,86.24,86.25,19875.0,77.4689,77.4958,77.4689,77.4779,19875.0
2017-08-08 14:05:00,86.23,86.23,86.17,86.22,21385.0,77.4599,77.4599,77.406,77.4509,21385.0
2017-08-08 14:10:00,86.22,86.24,86.19,86.21,16046.0,77.4509,77.4689,77.424,77.4419,16046.0
2017-08-08 14:15:00,86.2,86.22,86.19,86.22,14630.0,77.433,77.4509,77.424,77.4509,14630.0
2017-08-08 14:20:00,86.23,86.28,86.22,86.28,11594.0,77.4599,77.5048,77.4509,77.5048,11594.0
2017-08-08 14:25:00,86.28,86.33,86.24,86.24,20134.0,77.5048,77.5497,77.4689,77.4689,20134.0
2017-08-08 14:30:00,86.24,86.26,86.22,86.25,9109.0,77.4689,77.4869,77.4509,77.4779,9109.0
2017-08-08 14:35:00,86.26,86.26,86.23,86.26,10335.0,77.4869,77.4869,77.4599,77.4869,10335.0
2017-08-08 14:40:00,86.26,86.26,86.2,86.2,21351.0,77.4869,77.4869,77.433,77.433,21351.0
2017-08-08 14:45:00,86.21,86.21,86.18,86.19,17523.0,77.4419,77.4419,77.415,77.424,17523.0
2017-08-08 14:50:00,86.19,86.26,86.17,86.24,16944.0,77.424,77.4869,77.406,77.4689,16944.0
2017-08-08 14:55:00,86.25,86.27,86.22,86.23,21924.0,77.4779,77.4958,77.4509,77.4599,21924.0
2017-08-08 15:00:00,86.23,86.24,86.17,86.17,31453.0,77.4599,77.4689,77.406,77.406,31453.0
2017-08-08 15:05:00,86.16,86.2,86.14,86.17,28873.0,77.397,77.433,77.3791,77.406,28873.0
2017-08-08 15:10:00,86.18,86.22,86.17,86.2,28731.0,77.415,77.4509,77.406,77.433,28731.0
2017-08-08 15:15:00,86.2,86.21,86.14,86.19,23303.0,77.433,77.4419,77.3791,77.424,23303.0
2017-08-08 15:20:00,86.2,86.21,86.09,86.09,30831.0,77.433,77.4419,77.3341,77.3341,30831.0
2017-08-08 15:25:00,86.1,86.13,86.0,86.03,49432.0,77.3431,77.3701,77.2533,77.2802,49432.0
2017-08-08 15:30:00,86.03,86.03,85.83,85.91,87257.0,77.2802,77.2802,77.1006,77.1725,87257.0
2017-08-08 15:35:00,85.92,85.99,85.85,85.98,70864.0,77.1814,77.2443,77.1186,77.2353,70864.0
2017-08-08 15:40:00,85.98,86.03,85.97,85.99,39427.0,77.2353,77.2802,77.2263,77.2443,39427.0
2017-08-08 15:45:00,86.0,86.05,85.99,86.0,54814.0,77.2533,77.2982,77.2443,77.2533,54814.0
2017-08-08 15:50:00,86.0,86.0,85.88,85.94,56675.0,77.2533,77.2533,77.1455,77.1994,56675.0
2017-08-08 15:55:00,85.93,85.95,85.89,85.94,156962.0,77.1904,77.2084,77.1545,77.1994,156962.0
2017-08-09 09:30:00,85.74,85.98,85.63,85.8,97006.0,77.0197,77.2353,76.9209,77.0736,97006.0
2017-08-09 09:35:00,85.8,85.83,85.62,85.62,38022.0,77.0736,77.1006,76.9119,76.9119,38022.0
2017-08-09 09:40:00,85.64,85.65,85.37,85.48,59593.0,76.9299,76.9389,76.6874,76.7862,59593.0
2017-08-09 09:45:00,85.47,85.6,85.4,85.56,51215.0,76.7772,76.894,76.7143,76.858,51215.0
2017-08-09 09:50:00,85.57,85.65,85.54,85.57,41074.0,76.867,76.9389,76.8401,76.867,41074.0
2017-08-09 09:55:00,85.57,85.71,85.57,85.61,35814.0,76.867,76.9928,76.867,76.903,35814.0
2017-08-09 10:00:00,85.61,85.69,85.58,85.69,27931.0,76.903,76.9748,76.876,76.9748,27931.0
2017-08-09 10:05:00,85.69,85.77,85.65,85.77,19232.0,76.9748,77.0467,76.9389,77.0467,19232.0
2017-08-09 10:10:00,85.76,85.8,85.66,85.67,22977.0,77.0377,77.0736,76.9479,76.9569,22977.0
2017-08-09 10:15:00,85.67,85.85,85.67,85.74,59720.0,76.9569,77.1186,76.9569,77.0197,59720.0
2017-08-09 10:20:00,85.75,85.79,85.67,85.78,32634.0,77.0287,77.0647,76.9569,77.0557,32634.0
2017-08-09 10:25:00,85.78,85.82,85.75,85.79,28308.0,77.0557,77.0916,77.0287,77.0647,28308.0
2017-08-09 10:30:00,85.8,85.88,85.77,85.87,40056.0,77.0736,77.1455,77.0467,77.1365,40056.0
2017-08-09 10:35:00,85.88,85.89,85.76,85.83,44046.0,77.1455,77.1545,77.0377,77.1006,44046.0
2017-08-09 10:40:00,85.84,85.85,85.77,85.81,29317.0,77.1096,77.1186,77.0467,77.0826,29317.0
2017-08-09 10:45:00,85.81,85.85,85.73,85.75,22768.0,77.0826,77.1186,77.0108,77.0287,22768.0
2017-08-09 10:50:00,85.76,85.77,85.66,85.7,35959.0,77.0377,77.0467,76.9479,76.9838,35959.0
2017-08-09 10:55:00,85.7,85.73,85.67,85.69,48931.0,76.9838,77.0108,76.9569,76.9748,48931.0
2017-08-09 11:00:00,85.67,85.68,85.56,85.6,36454.0,76.9569,76.9658,76.858,76.894,36454.0
2017-08-09 11:05:00,85.61,85.72,85.6,85.67,26061.0,76.903,77.0018,76.894,76.9569,26061.0
2017-08-09 11:10:00,85.66,85.66,85.48,85.53,33341.0,76.9479,76.9479,76.7862,76.8311,33341.0
2017-08-09 11:15:00,85.52,85.62,85.51,85.54,27577.0,76.8221,76.9119,76.8131,76.8401,27577.0
2017-08-09 11:20:00,85.55,85.63,85.52,85.52,25859.0,76.8491,76.9209,76.8221,76.8221,25859.0
2017-08-09 11:25:00,85.51,85.54,85.48,85.48,28498.0,76.8131,76.8401,76.7862,76.7862,28498.0
2017-08-09 11:30:00,85.48,85.53,85.48,85.51,24512.0,76.7862,76.8311,76.7862,76.8131,24512.0
2017-08-09 11:35:00,85.51,85.54,85.48,85.52,20883.0,76.8131,76.8401,76.7862,76.8221,20883.0
2017-08-09 11:40:00,85.52,85.55,85.46,85.48,18236.0,76.8221,76.8491,76.7682,76.7862,18236.0
2017-08-09 11:45:00,85.48,85.48,85.41,85.41,28277.0,76.7862,76.7862,76.7233,76.7233,28277.0
2017-08-09 11:50:00,85.41,85.54,85.41,85.5,49764.0,76.7233,76.8401,76.7233,76.8042,49764.0
2017-08-09 11:55:00,85.5,85.51,85.46,85.47,34608.0,76.8042,76.8131,76.7682,76.7772,34608.0
2017-08-09 12:00:00,85.47,85.48,85.43,85.44,32381.0,76.7772,76.7862,76.7413,76.7503,32381.0
2017-08-09 12:05:00,85.44,85.49,85.41,85.41,29793.0,76.7503,76.7952,76.7233,76.7233,29793.0
2017-08-09 12:10:00,85.41,85.48,85.36,85.46,30681.0,76.7233,76.7862,76.6784,76.7682,30681.0
2017-08-09 12:15:00,85.46,85.46,85.42,85.43,22850.0,76.7682,76.7682,76.7323,76.7413,22850.0
2017-08-09 12:20:00,85.44,85.46,85.42,85.42,37372.0,76.7503,76.7682,76.7323,76.7323,37372.0
2017-08-09 12:25:00,85.4,85.4,85.35,85.35,15682.0,76.7143,76.7143,76.6694,76.6694,15682.0
2017-08-09 12:30:00,85.36,85.43,85.36,85.42,14265.0,76.6784,76.7413,76.6784,76.7323,14265.0
2017-08-09 12:35:00,85.41,85.43,85.35,85.35,18176.0,76.7233,76.7413,76.6694,76.6694,18176.0
2017-08-09 12:40:00,85.36,85.39,85.35,85.38,17459.0,76.6784,76.7053,76.6694,76.6964,17459.0
2017-08-09 12:45:00,85.38,85.4,85.35,85.37,11575.0,76.6964,76.7143,76.6694,76.6874,11575.0
2017-08-09 12:50:00,85.37,85.41,85.36,85.41,15533.0,76.6874,76.7233,76.6784,76.7233,15533.0
2017-08-09 12:55:00,85.41,85.44,85.4,85.42,17972.0,76.7233,76.7503,76.7143,76.7323,17972.0
2017-08-09 13:00:00,85.42,85.48,85.39,85.42,46876.0,76.7323,76.7862,76.7053,76.7323,46876.0
2017-08-09 13:05:00,85.42,85.43,85.39,85.41,21834.0,76.7323,76.7413,76.7053,76.7233,21834.0
2017-08-09 13:10:00,85.41,85.41,85.35,85.37,19098.0,76.7233,76.7233,76.6694,76.6874,19098.0
2017-08-09 13:15:00,85.37,85.38,85.34,85.35,12605.0,76.6874,76.6964,76.6604,76.6694,12605.0
2017-08-09 13:20:00,85.35,85.42,85.35,85.39,19329.0,76.6694,76.7323,76.6694,76.7053,19329.0
2017-08-09 13:25:00,85.39,85.4,85.34,85.39,16715.0,76.7053,76.7143,76.6604,76.7053,16715.0
2017-08-09 13:30:00,85.39,85.4,85.35,85.35,15874.0,76.7053,76.7143,76.6694,76.6694,15874.0
2017-08-09 13:35:00,85.36,85.39,85.32,85.36,21546.0,76.6784,76.7053,76.6425,76.6784,21546.0
2017-08-09 13:40:00,85.36,85.39,85.35,85.35,23246.0,76.6784,76.7053,76.6694,76.6694,23246.0
2017-08-09 13:45:00,85.35,85.36,85.34,85.34,10221.0,76.6694,76.6784,76.6604,76.6604,10221.0
2017-08-09 13:50:00,85.34,85.35,85.26,85.27,20290.0,76.6604,76.6694,76.5886,76.5975,20290.0
2017-08-09 13:55:00,85.26,85.28,85.25,85.27,20295.0,76.5886,76.6065,76.5796,76.5975,20295.0
2017-08-09 14:00:00,85.27,85.32,85.26,85.32,21473.0,76.5975,76.6425,76.5886,76.6425,21473.0
2017-08-09 14:05:00,85.31,85.35,85.31,85.35,27099.0,76.6335,76.6694,76.6335,76.6694,27099.0
2017-08-09 14:10:00,85.35,85.38,85.32,85.32,24883.0,76.6694,76.6964,76.6425,76.6425,24883.0
2017-08-09 14:15:00,85.32,85.35,85.3,85.35,21292.0,76.6425,76.6694,76.6245,76.6694,21292.0
2017-08-09 14:20:00,85.34,85.38,85.31,85.31,28303.0,76.6604,76.6964,76.6335,76.6335,28303.0
2017-08-09 14:25:00,85.31,85.36,85.27,85.31,26283.0,76.6335,76.6784,76.5975,76.6335,26283.0
2017-08-09 14:30:00,85.3,85.32,85.27,85.27,35223.0,76.6245,76.6425,76.5975,76.5975,35223.0
2017-08-09 14:35:00,85.28,85.31,85.24,85.26,52490.0,76.6065,76.6335,76.5706,76.5886,52490.0
2017-08-09 14:40:00,85.26,85.31,85.25,85.31,21193.0,76.5886,76.6335,76.5796,76.6335,21193.0
2017-08-09 14:45:00,85.31,85.36,85.31,85.35,31870.0,76.6335,76.6784,76.6335,76.6694,31870.0
2017-08-09 14:50:00,85.34,85.37,85.33,85.34,22347.0,76.6604,76.6874,76.6514,76.6604,22347.0
2017-08-09 14:55:00,85.35,85.36,85.32,85.35,25281.0,76.6694,76.6784,76.6425,76.6694,25281.0
2017-08-09 15:00:00,85.34,85.36,85.33,85.33,22098.0,76.6604,76.6784,76.6514,76.6514,22098.0
2017-08-09 15:05:00,85.33,85.36,85.29,85.31,29525.0,76.6514,76.6784,76.6155,76.6335,29525.0
2017-08-09 15:10:00,85.3,85.41,85.3,85.4,18851.0,76.6245,76.7233,76.6245,76.7143,18851.0
2017-08-09 15:15:00,85.4,85.47,85.38,85.47,30077.0,76.7143,76.7772,76.6964,76.7772,30077.0
2017-08-09 15:20:00,85.47,85.49,85.44,85.47,21480.0,76.7772,76.7952,76.7503,76.7772,21480.0
2017-08-09 15:25:00,85.48,85.53,85.47,85.52,32437.0,76.7862,76.8311,76.7772,76.8221,32437.0
2017-08-09 15:30:00,85.52,85.53,85.48,85.52,25401.0,76.8221,76.8311,76.7862,76.8221,25401.0
2017-08-09 15:35:00,85.52,85.6,85.5,85.6,32125.0,76.8221,76.894,76.8042,76.894,32125.0
2017-08-09 15:40:00,85.59,85.62,85.57,85.58,29547.0,76.885,76.9119,76.867,76.876,29547.0
2017-08-09 15:45:00,85.57,85.63,85.57,85.63,120495.0,76.867,76.9209,76.867,76.9209,120495.0
2017-08-09 15:50:00,85.63,85.63,85.55,85.58,67745.0,76.9209,76.9209,76.8491,76.876,67745.0
2017-08-09 15:55:00,85.57,85.71,85.57,85.69,123326.0,76.867,76.9928,76.867,76.9748,123326.0
2017-08-10 09:30:00,85.44,85.58,85.22,85.33,59549.0,76.7503,76.876,76.5526,76.6514,59549.0
2017-08-10 09:35:00,85.34,85.37,85.22,85.31,27080.0,76.6604,76.6874,76.5526,76.6335,27080.0
2017-08-10 09:40:00,85.31,85.39,85.21,85.39,43280.0,76.6335,76.7053,76.5436,76.7053,43280.0
2017-08-10 09:45:00,85.35,85.35,85.19,85.24,29667.0,76.6694,76.6694,76.5257,76.5706,29667.0
2017-08-10 09:50:00,85.24,85.29,85.16,85.25,36409.0,76.5706,76.6155,76.4987,76.5796,36409.0
2017-08-10 09:55:00,85.25,85.27,85.1,85.14,36523.0,76.5796,76.5975,76.4448,76.4808,36523.0
2017-08-10 10:00:00,85.13,85.14,84.94,84.99,71058.0,76.4718,76.4808,76.3011,76.346,71058.0
2017-08-10 10:05:00,84.98,84.99,84.81,84.95,53644.0,76.337,76.346,76.1843,76.3101,53644.0
2017-08-10 10:10:00,84.95,84.95,84.75,84.81,51866.0,76.3101,76.3101,76.1304,76.1843,51866.0
2017-08-10 10:15:00,84.83,84.95,84.79,84.92,30573.0,76.2023,76.3101,76.1664,76.2831,30573.0
2017-08-10 10:20:00,84.92,84.93,84.82,84.87,38309.0,76.2831,76.2921,76.1933,76.2382,38309.0
2017-08-10 10:25:00,84.87,84.95,84.81,84.95,25501.0,76.2382,76.3101,76.1843,76.3101,25501.0
2017-08-10 10:30:00,84.96,85.0,84.85,84.96,27618.0,76.3191,76.355,76.2203,76.3191,27618.0
2017-08-10 10:35:00,84.95,85.03,84.94,85.03,23600.0,76.3101,76.382,76.3011,76.382,23600.0
2017-08-10 10:40:00,85.05,85.06,84.97,85.03,25402.0,76.3999,76.4089,76.3281,76.382,25402.0
2017-08-10 10:45:00,85.03,85.04,84.93,84.95,19326.0,76.382,76.3909,76.2921,76.3101,19326.0
2017-08-10 10:50:00,84.95,84.97,84.88,84.96,19575.0,76.3101,76.3281,76.2472,76.3191,19575.0
2017-08-10 10:55:00,84.96,85.02,84.94,85.0,24460.0,76.3191,76.373,76.3011,76.355,24460.0
2017-08-10 11:00:00,85.0,85.01,84.89,84.9,26928.0,76.355,76.364,76.2562,76.2652,26928.0
2017-08-10 11:05:00,84.9,84.99,84.89,84.98,28095.0,76.2652,76.346,76.2562,76.337,28095.0
2017-08-10 11:10:00,84.99,85.01,84.92,84.95,25132.0,76.346,76.364,76.2831,76.3101,25132.0
2017-08-10 11:15:00,84.94,84.94,84.82,84.85,33303.0,76.3011,76.3011,76.1933,76.2203,33303.0
2017-08-10 11:20:00,84.85,84.85,84.6,84.61,48402.0,76.2203,76.2203,75.9957,76.0047,48402.0
2017-08-10 11:25:00,84.62,84.75,84.62,84.63,55389.0,76.0137,76.1304,76.0137,76.0226,55389.0
2017-08-10 11:30:00,84.63,84.74,84.61,84.73,30041.0,76.0226,76.1214,76.0047,76.1125,30041.0
2017-08-10 11:35:00,84.71,84.88,84.71,84.82,29264.0,76.0945,76.2472,76.0945,76.1933,29264.0
2017-08-10 11:40:00,84.83,84.83,84.77,84.79,25300.0,76.2023,76.2023,76.1484,76.1664,25300.0
2017-08-10 11:45:00,84.78,84.81,84.71,84.74,25756.0,76.1574,76.1843,76.0945,76.1214,25756.0
2017-08-10 11:50:00,84.75,84.79,84.69,84.73,28207.0,76.1304,76.1664,76.0765,76.1125,28207.0
2017-08-10 11:55:00,84.73,84.83,84.73,84.83,20543.0,76.1125,76.2023,76.1125,76.2023,20543.0
2017-08-10 12:00:00,84.82,84.82,84.71,84.78,25035.0,76.1933,76.1933,76.0945,76.1574,25035.0
2017-08-10 12:05:00,84.77,84.86,84.75,84.84,24051.0,76.1484,76.2292,76.1304,76.2113,24051.0
2017-08-10 12:10:00,84.85,84.89,84.83,84.84,28040.0,76.2203,76.2562,76.2023,76.2113,28040.0
2017-08-10 12:15:00,84.85,84.89,84.79,84.84,24757.0,76.2203,76.2562,76.1664,76.2113,24757.0
2017-08-10 12:20:00,84.85,84.85,84.74,84.79,27762.0,76.2203,76.2203,76.1214,76.1664,27762.0
2017-08-10 12:25:00,84.79,84.8,84.71,84.72,27282.0,76.1664,76.1753,76.0945,76.1035,27282.0
2017-08-10 12:30:00,84.73,84.77,84.65,84.67,27581.0,76.1125,76.1484,76.0406,76.0586,27581.0
2017-08-10 12:35:00,84.67,84.73,84.63,84.7,29213.0,76.0586,76.1125,76.0226,76.0855,29213.0
2017-08-10 12:40:00,84.7,84.75,84.7,84.73,20381.0,76.0855,76.1304,76.0855,76.1125,20381.0
2017-08-10 12:45:00,84.73,84.83,84.73,84.8,32110.0,76.1125,76.2023,76.1125,76.1753,32110.0
2017-08-10 12:50:00,84.8,84.83,84.77,84.81,21360.0,76.1753,76.2023,76.1484,76.1843,21360.0
2017-08-10 12:55:00,84.8,84.82,84.76,84.81,17499.0,76.1753,76.1933,76.1394,76.1843,17499.0
2017-08-10 13:00:00,84.81,84.89,84.81,84.89,23922.0,76.1843,76.2562,76.1843,76.2562,23922.0
2017-08-10 13:05:00,84.9,84.91,84.82,84.83,74836.0,76.2652,76.2742,76.1933,76.2023,74836.0
2017-08-10 13:10:00,84.84,84.86,84.72,84.78,73423.0,76.2113,76.2292,76.1035,76.1574,73423.0
2017-08-10 13:15:00,84.78,84.84,84.75,84.84,33259.0,76.1574,76.2113,76.1304,76.2113,33259.0
2017-08-10 13:20:00,84.83,84.94,84.83,84.87,30941.0,76.2023,76.3011,76.2023,76.2382,30941.0
2017-08-10 13:25:00,84.87,84.98,84.87,84.96,26269.0,76.2382,76.337,76.2382,76.3191,26269.0
2017-08-10 13:30:00,84.96,84.98,84.91,84.97,20318.0,76.3191,76.337,76.2742,76.3281,20318.0
2017-08-10 13:35:00,84.97,84.98,84.86,84.98,94570.0,76.3281,76.337,76.2292,76.337,94570.0
2017-08-10 13:40:00,84.97,85.0,84.88,84.9,50724.0,76.3281,76.355,76.2472,76.2652,50724.0
2017-08-10 13:45:00,84.91,84.92,84.87,84.88,29733.0,76.2742,76.2831,76.2382,76.2472,29733.0
2017-08-10 13:50:00,84.87,84.87,84.8,84.81,15249.0,76.2382,76.2382,76.1753,76.1843,15249.0
2017-08-10 13:55:00,84.81,84.89,84.79,84.86,15193.0,76.1843,76.2562,76.1664,76.2292,15193.0
2017-08-10 14:00:00,84.85,84.88,84.81,84.86,22611.0,76.2203,76.2472,76.1843,76.2292,22611.0
2017-08-10 14:05:00,84.86,84.9,84.83,84.88,35314.0,76.2292,76.2652,76.2023,76.2472,35314.0
2017-08-10 14:10:00,84.89,84.93,84.88,84.91,23570.0,76.2562,76.2921,76.2472,76.2742,23570.0
2017-08-10 14:15:00,84.91,84.97,84.89,84.97,26489.0,76.2742,76.3281,76.2562,76.3281,26489.0
2017-08-10 14:20:00,84.96,85.0,84.93,84.94,29879.0,76.3191,76.355,76.2921,76.3011,29879.0
2017-08-10 14:25:00,84.94,84.96,84.9,84.93,29332.0,76.3011,76.3191,76.2652,76.2921,29332.0
2017-08-10 14:30:00,84.93,85.07,84.92,84.96,29099.0,76.2921,76.4179,76.2831,76.3191,29099.0
2017-08-10 14:35:00,84.96,84.97,84.89,84.89,28284.0,76.3191,76.3281,76.2562,76.2562,28284.0
2017-08-10 14:40:00,84.9,84.93,84.89,84.91,23924.0,76.2652,76.2921,76.2562,76.2742,23924.0
2017-08-10 14:45:00,84.9,84.95,84.87,84.94,30480.0,76.2652,76.3101,76.2382,76.3011,30480.0
2017-08-10 14:50:00,84.94,84.95,84.9,84.92,26802.0,76.3011,76.3101,76.2652,76.2831,26802.0
2017-08-10 14:55:00,84.91,84.94,84.88,84.94,42834.0,76.2742,76.3011,76.2472,76.3011,42834.0
2017-08-10 15:00:00,84.93,84.97,84.89,84.91,30350.0,76.2921,76.3281,76.2562,76.2742,30350.0
2017-08-10 15:05:00,84.91,84.93,84.86,84.88,38585.0,76.2742,76.2921,76.2292,76.2472,38585.0
2017-08-10 15:10:00,84.87,84.88,84.81,84.83,31469.0,76.2382,76.2472,76.1843,76.2023,31469.0
2017-08-10 15:15:00,84.83,84.84,84.73,84.76,60106.0,76.2023,76.2113,76.1125,76.1394,60106.0
2017-08-10 15:20:00,84.76,84.76,84.68,84.69,53300.0,76.1394,76.1394,76.0675,76.0765,53300.0
2017-08-10 15:25:00,84.7,84.74,84.65,84.72,64518.0,76.0855,76.1214,76.0406,76.1035,64518.0
2017-08-10 15:30:00,84.71,84.75,84.63,84.65,85044.0,76.0945,76.1304,76.0226,76.0406,85044.0
2017-08-10 15:35:00,84.66,84.69,84.61,84.63,85856.0,76.0496,76.0765,76.0047,76.0226,85856.0
2017-08-10 15:40:00,84.64,84.75,84.62,84.73,113068.0,76.0316,76.1304,76.0137,76.1125,113068.0
2017-08-10 15:45:00,84.72,84.72,84.58,84.58,86717.0,76.1035,76.1035,75.9777,75.9777,86717.0
2017-08-10 15:50:00,84.58,84.64,84.54,84.64,69722.0,75.9777,76.0316,75.9418,76.0316,69722.0
2017-08-10 15:55:00,84.64,84.66,84.55,84.57,165176.0,76.0316,76.0496,75.9508,75.9687,165176.0
2017-08-11 09:30:00,84.73,84.86,84.51,84.86,103526.0,76.1125,76.2292,75.9148,76.2292,103526.0
2017-08-11 09:35:00,84.83,84.83,84.53,84.54,24356.0,76.2023,76.2023,75.9328,75.9418,24356.0
2017-08-11 09:40:00,84.55,84.63,84.48,84.61,20354.0,75.9508,76.0226,75.8879,76.0047,20354.0
2017-08-11 09:45:00,84.59,84.59,84.46,84.55,31138.0,75.9867,75.9867,75.8699,75.9508,31138.0
2017-08-11 09:50:00,84.56,84.63,84.51,84.54,55001.0,75.9598,76.0226,75.9148,75.9418,55001.0
2017-08-11 09:55:00,84.55,84.55,84.29,84.33,65053.0,75.9508,75.9508,75.7172,75.7531,65053.0
2017-08-11 10:00:00,84.33,84.33,84.14,84.17,87242.0,75.7531,75.7531,75.5825,75.6094,87242.0
2017-08-11 10:05:00,84.17,84.44,84.16,84.44,50071.0,75.6094,75.852,75.6004,75.852,50071.0
2017-08-11 10:10:00,84.44,84.6,84.43,84.53,43620.0,75.852,75.9957,75.843,75.9328,43620.0
2017-08-11 10:15:00,84.52,84.52,84.39,84.39,40991.0,75.9238,75.9238,75.807,75.807,40991.0
2017-08-11 10:20:00,84.39,84.44,84.35,84.38,44657.0,75.807,75.852,75.7711,75.7981,44657.0
2017-08-11 10:25:00,84.38,84.38,84.28,84.3,35875.0,75.7981,75.7981,75.7082,75.7262,35875.0
2017-08-11 10:30:00,84.3,84.37,84.28,84.34,50877.0,75.7262,75.7891,75.7082,75.7621,50877.0
2017-08-11 10:35:00,84.34,84.43,84.33,84.36,61470.0,75.7621,75.843,75.7531,75.7801,61470.0
2017-08-11 10:40:00,84.36,84.44,84.3,84.44,82108.0,75.7801,75.852,75.7262,75.852,82108.0
2017-08-11 10:45:00,84.44,84.51,84.41,84.48,31325.0,75.852,75.9148,75.825,75.8879,31325.0
2017-08-11 10:50:00,84.49,84.56,84.46,84.46,49924.0,75.8969,75.9598,75.8699,75.8699,49924.0
2017-08-11 10:55:00,84.47,84.47,84.39,84.4,33422.0,75.8789,75.8789,75.807,75.816,33422.0
2017-08-11 11:00:00,84.4,84.4,84.2,84.27,80326.0,75.816,75.816,75.6364,75.6992,80326.0
2017-08-11 11:05:00,84.27,84.37,84.2,84.37,61958.0,75.6992,75.7891,75.6364,75.7891,61958.0
2017-08-11 11:10:00,84.37,84.4,84.3,84.32,20508.0,75.7891,75.816,75.7262,75.7442,20508.0
2017-08-11 11:15:00,84.32,84.37,84.27,84.27,15128.0,75.7442,75.7891,75.6992,75.6992,15128.0
2017-08-11 11:20:00,84.26,84.26,84.11,84.13,34411.0,75.6903,75.6903,75.5555,75.5735,34411.0
2017-08-11 11:25:00,84.14,84.15,84.03,84.05,36129.0,75.5825,75.5915,75.4837,75.5016,36129.0
2017-08-11 11:30:00,84.07,84.12,84.03,84.09,22861.0,75.5196,75.5645,75.4837,75.5376,22861.0
2017-08-11 11:35:00,84.09,84.15,84.09,84.12,24077.0,75.5376,75.5915,75.5376,75.5645,24077.0
2017-08-11 11:40:00,84.12,84.12,84.02,84.05,23886.0,75.5645,75.5645,75.4747,75.5016,23886.0
2017-08-11 11:45:00,84.06,84.16,84.06,84.08,36307.0,75.5106,75.6004,75.5106,75.5286,36307.0
2017-08-11 11:50:00,84.07,84.12,84.05,84.07,22131.0,75.5196,75.5645,75.5016,75.5196,22131.0
2017-08-11 11:55:00,84.06,84.07,84.03,84.03,18929.0,75.5106,75.5196,75.4837,75.4837,18929.0
2017-08-11 12:00:00,84.03,84.03,83.97,83.98,23783.0,75.4837,75.4837,75.4298,75.4387,23783.0
2017-08-11 12:05:00,83.98,84.03,83.98,84.02,16774.0,75.4387,75.4837,75.4387,75.4747,16774.0
2017-08-11 12:10:00,84.03,84.11,84.03,84.09,14751.0,75.4837,75.5555,75.4837,75.5376,14751.0
2017-08-11 12:15:00,84.09,84.12,84.08,84.11,16941.0,75.5376,75.5645,75.5286,75.5555,16941.0
2017-08-11 12:20:00,84.12,84.15,84.11,84.12,9897.0,75.5645,75.5915,75.5555,75.5645,9897.0
2017-08-11 12:25:00,84.12,84.13,84.08,84.09,15406.0,75.5645,75.5735,75.5286,75.5376,15406.0
2017-08-11 12:30:00,84.08,84.13,84.07,84.13,14874.0,75.5286,75.5735,75.5196,75.5735,14874.0
2017-08-11 12:35:00,84.13,84.13,84.11,84.12,11606.0,75.5735,75.5735,75.5555,75.5645,11606.0
2017-08-11 12:40:00,84.12,84.19,84.12,84.19,11869.0,75.5645,75.6274,75.5645,75.6274,11869.0
2017-08-11 12:45:00,84.19,84.21,84.14,84.16,14762.0,75.6274,75.6454,75.5825,75.6004,14762.0
2017-08-11 12:50:00,84.17,84.19,84.17,84.19,7030.0,75.6094,75.6274,75.6094,75.6274,7030.0
2017-08-11 12:55:00,84.19,84.23,84.18,84.2,16674.0,75.6274,75.6633,75.6184,75.6364,16674.0
2017-08-11 13:00:00,84.2,84.2,84.17,84.19,18002.0,75.6364,75.6364,75.6094,75.6274,18002.0
2017-08-11 13:05:00,84.19,84.29,84.19,84.26,16262.0,75.6274,75.7172,75.6274,75.6903,16262.0
2017-08-11 13:10:00,84.26,84.3,84.26,84.27,10348.0,75.6903,75.7262,75.6903,75.6992,10348.0
2017-08-11 13:15:00,84.28,84.28,84.22,84.23,18924.0,75.7082,75.7082,75.6543,75.6633,18924.0
2017-08-11 13:20:00,84.23,84.24,84.15,84.16,10522.0,75.6633,75.6723,75.5915,75.6004,10522.0
2017-08-11 13:25:00,84.16,84.2,84.15,84.16,18007.0,75.6004,75.6364,75.5915,75.6004,18007.0
2017-08-11 13:30:00,84.16,84.22,84.16,84.16,14707.0,75.6004,75.6543,75.6004,75.6004,14707.0
2017-08-11 13:35:00,84.16,84.17,84.13,84.15,20724.0,75.6004,75.6094,75.5735,75.5915,20724.0
2017-08-11 13:40:00,84.16,84.17,84.09,84.11,16999.0,75.6004,75.6094,75.5376,75.5555,16999.0
2017-08-11 13:45:00,84.11,84.14,84.09,84.14,23269.0,75.5555,75.5825,75.5376,75.5825,23269.0
2017-08-11 13:50:00,84.14,84.17,84.13,84.14,11764.0,75.5825,75.6094,75.5735,75.5825,11764.0
2017-08-11 13:55:00,84.15,84.19,84.15,84.19,12788.0,75.5915,75.6274,75.5915,75.6274,12788.0
2017-08-11 14:00:00,84.2,84.21,84.18,84.2,12262.0,75.6364,75.6454,75.6184,75.6364,12262.0
2017-08-11 14:05:00,84.2,84.22,84.18,84.2,13683.0,75.6364,75.6543,75.6184,75.6364,13683.0
2017-08-11 14:10:00,84.2,84.25,84.18,84.25,22052.0,75.6364,75.6813,75.6184,75.6813,22052.0
2017-08-11 14:15:00,84.25,84.3,84.25,84.27,21178.0,75.6813,75.7262,75.6813,75.6992,21178.0
2017-08-11 14:20:00,84.28,84.3,84.23,84.25,22190.0,75.7082,75.7262,75.6633,75.6813,22190.0
2017-08-11 14:25:00,84.24,84.24,84.21,84.22,21201.0,75.6723,75.6723,75.6454,75.6543,21201.0
2017-08-11 14:30:00,84.21,84.23,84.19,84.19,21278.0,75.6454,75.6633,75.6274,75.6274,21278.0
2017-08-11 14:35:00,84.18,84.19,84.08,84.11,30493.0,75.6184,75.6274,75.5286,75.5555,30493.0
2017-08-11 14:40:00,84.12,84.2,84.11,84.17,18144.0,75.5645,75.6364,75.5555,75.6094,18144.0
2017-08-11 14:45:00,84.18,84.19,84.14,84.14,28072.0,75.6184,75.6274,75.5825,75.5825,28072.0
2017-08-11 14:50:00,84.15,84.18,84.1,84.13,22858.0,75.5915,75.6184,75.5465,75.5735,22858.0
2017-08-11 14:55:00,84.14,84.19,84.1,84.11,26453.0,75.5825,75.6274,75.5465,75.5555,26453.0
2017-08-11 15:00:00,84.12,84.18,84.12,84.17,25874.0,75.5645,75.6184,75.5645,75.6094,25874.0
2017-08-11 15:05:00,84.17,84.19,84.16,84.18,19072.0,75.6094,75.6274,75.6004,75.6184,19072.0
2017-08-11 15:10:00,84.18,84.21,84.12,84.16,34893.0,75.6184,75.6454,75.5645,75.6004,34893.0
2017-08-11 15:15:00,84.16,84.2,84.14,84.18,47538.0,75.6004,75.6364,75.5825,75.6184,47538.0
2017-08-11 15:20:00,84.19,84.26,84.19,84.25,29955.0,75.6274,75.6903,75.6274,75.6813,29955.0
2017-08-11 15:25:00,84.25,84.31,84.25,84.26,30719.0,75.6813,75.7352,75.6813,75.6903,30719.0
2017-08-11 15:30:00,84.26,84.3,84.24,84.28,41016.0,75.6903,75.7262,75.6723,75.7082,41016.0
2017-08-11 15:35:00,84.29,84.38,84.25,84.38,36685.0,75.7172,75.7981,75.6813,75.7981,36685.0
2017-08-11 15:40:00,84.38,84.38,84.31,84.32,38314.0,75.7981,75.7981,75.7352,75.7442,38314.0
2017-08-11 15:45:00,84.32,84.39,84.3,84.36,61391.0,75.7442,75.807,75.7262,75.7801,61391.0
2017-08-11 15:50:00,84.36,84.39,84.29,84.29,64730.0,75.7801,75.807,75.7172,75.7172,64730.0
2017-08-11 15:55:00,84.3,84.36,84.25,84.28,145072.0,75.7262,75.7801,75.6813,75.7082,145072.0
2017-08-14 09:30:00,84.74,85.18,84.72,85.1,65424.0,76.1214,76.5167,76.1035,76.4448,65424.0
2017-08-14 09:35:00,85.13,85.25,85.08,85.22,25153.0,76.4718,76.5796,76.4269,76.5526,25153.0
2017-08-14 09:40:00,85.2,85.27,85.11,85.19,20597.0,76.5347,76.5975,76.4538,76.5257,20597.0
2017-08-14 09:45:00,85.17,85.24,85.11,85.13,25215.0,76.5077,76.5706,76.4538,76.4718,25215.0
2017-08-14 09:50:00,85.14,85.17,85.06,85.14,23276.0,76.4808,76.5077,76.4089,76.4808,23276.0
2017-08-14 09:55:00,85.15,85.16,85.08,85.16,24195.0,76.4897,76.4987,76.4269,76.4987,24195.0
2017-08-14 10:00:00,85.17,85.27,85.13,85.24,49921.0,76.5077,76.5975,76.4718,76.5706,49921.0
2017-08-14 10:05:00,85.25,85.3,85.19,85.2,24922.0,76.5796,76.6245,76.5257,76.5347,24922.0
2017-08-14 10:10:00,85.2,85.26,85.19,85.22,10031.0,76.5347,76.5886,76.5257,76.5526,10031.0
2017-08-14 10:15:00,85.23,85.27,85.18,85.26,13365.0,76.5616,76.5975,76.5167,76.5886,13365.0
2017-08-14 10:20:00,85.25,85.35,85.25,85.34,14062.0,76.5796,76.6694,76.5796,76.6604,14062.0
2017-08-14 10:25:00,85.35,85.35,85.29,85.29,19749.0,76.6694,76.6694,76.6155,76.6155,19749.0
2017-08-14 10:30:00,85.3,85.3,85.21,85.22,17022.0,76.6245,76.6245,76.5436,76.5526,17022.0
2017-08-14 10:35:00,85.23,85.33,85.23,85.33,11277.0,76.5616,76.6514,76.5616,76.6514,11277.0
2017-08-14 10:40:00,85.33,85.42,85.32,85.41,23598.0,76.6514,76.7323,76.6425,76.7233,23598.0
2017-08-14 10:45:00,85.41,85.46,85.31,85.31,36836.0,76.7233,76.7682,76.6335,76.6335,36836.0
2017-08-14 10:50:00,85.31,85.33,85.3,85.32,19354.0,76.6335,76.6514,76.6245,76.6425,19354.0
2017-08-14 10:55:00,85.32,85.44,85.32,85.42,17106.0,76.6425,76.7503,76.6425,76.7323,17106.0
2017-08-14 11:00:00,85.41,85.42,85.35,85.37,27048.0,76.7233,76.7323,76.6694,76.6874,27048.0
2017-08-14 11:05:00,85.37,85.4,85.36,85.4,10520.0,76.6874,76.7143,76.6784,76.7143,10520.0
2017-08-14 11:10:00,85.4,85.42,85.39,85.41,11820.0,76.7143,76.7323,76.7053,76.7233,11820.0
2017-08-14 11:15:00,85.41,85.41,85.31,85.33,17309.0,76.7233,76.7233,76.6335,76.6514,17309.0
2017-08-14 11:20:00,85.33,85.34,85.27,85.31,21705.0,76.6514,76.6604,76.5975,76.6335,21705.0
2017-08-14 11:25:00,85.31,85.4,85.31,85.4,14973.0,76.6335,76.7143,76.6335,76.7143,14973.0
2017-08-14 11:30:00,85.4,85.42,85.35,85.36,17945.0,76.7143,76.7323,76.6694,76.6784,17945.0
2017-08-14 11:35:00,85.36,85.42,85.36,85.42,11209.0,76.6784,76.7323,76.6784,76.7323,11209.0
2017-08-14 11:40:00,85.43,85.52,85.43,85.52,21816.0,76.7413,76.8221,76.7413,76.8221,21816.0
2017-08-14 11:45:00,85.52,85.58,85.51,85.56,15336.0,76.8221,76.876,76.8131,76.858,15336.0
2017-08-14 11:50:00,85.55,85.59,85.54,85.56,17234.0,76.8491,76.885,76.8401,76.858,17234.0
2017-08-14 11:55:00,85.56,85.61,85.56,85.6,12006.0,76.858,76.903,76.858,76.894,12006.0
2017-08-14 12:00:00,85.6,85.67,85.6,85.66,20075.0,76.894,76.9569,76.894,76.9479,20075.0
2017-08-14 12:05:00,85.66,85.67,85.59,85.61,16184.0,76.9479,76.9569,76.885,76.903,16184.0
2017-08-14 12:10:00,85.61,85.65,85.61,85.65,12746.0,76.903,76.9389,76.903,76.9389,12746.0
2017-08-14 12:15:00,85.65,85.66,85.63,85.66,15900.0,76.9389,76.9479,76.9209,76.9479,15900.0
2017-08-14 12:20:00,85.65,85.67,85.64,85.66,12541.0,76.9389,76.9569,76.9299,76.9479,12541.0
2017-08-14 12:25:00,85.66,85.67,85.61,85.62,15848.0,76.9479,76.9569,76.903,76.9119,15848.0
2017-08-14 12:30:00,85.61,85.61,85.5,85.5,15632.0,76.903,76.903,76.8042,76.8042,15632.0
2017-08-14 12:35:00,85.49,85.49,85.44,85.46,11522.0,76.7952,76.7952,76.7503,76.7682,11522.0
2017-08-14 12:40:00,85.46,85.46,85.42,85.45,11307.0,76.7682,76.7682,76.7323,76.7592,11307.0
2017-08-14 12:45:00,85.46,85.56,85.45,85.56,16848.0,76.7682,76.858,76.7592,76.858,16848.0
2017-08-14 12:50:00,85.56,85.61,85.54,85.58,25131.0,76.858,76.903,76.8401,76.876,25131.0
2017-08-14 12:55:00,85.57,85.57,85.52,85.53,9199.0,76.867,76.867,76.8221,76.8311,9199.0
2017-08-14 13:00:00,85.53,85.56,85.53,85.55,9960.0,76.8311,76.858,76.8311,76.8491,9960.0
2017-08-14 13:05:00,85.54,85.61,85.54,85.59,13581.0,76.8401,76.903,76.8401,76.885,13581.0
2017-08-14 13:10:00,85.59,85.6,85.54,85.55,9190.0,76.885,76.894,76.8401,76.8491,9190.0
2017-08-14 13:15:00,85.55,85.56,85.52,85.53,8629.0,76.8491,76.858,76.8221,76.8311,8629.0
2017-08-14 13:20:00,85.53,85.54,85.49,85.49,11438.0,76.8311,76.8401,76.7952,76.7952,11438.0
2017-08-14 13:25:00,85.5,85.52,85.48,85.48,8423.0,76.8042,76.8221,76.7862,76.7862,8423.0
2017-08-14 13:30:00,85.48,85.48,85.42,85.42,7052.0,76.7862,76.7862,76.7323,76.7323,7052.0
2017-08-14 13:35:00,85.42,85.46,85.42,85.44,19471.0,76.7323,76.7682,76.7323,76.7503,19471.0
2017-08-14 13:40:00,85.44,85.45,85.41,85.42,11869.0,76.7503,76.7592,76.7233,76.7323,11869.0
2017-08-14 13:45:00,85.42,85.45,85.4,85.44,10234.0,76.7323,76.7592,76.7143,76.7503,10234.0
2017-08-14 13:50:00,85.44,85.53,85.44,85.51,53312.0,76.7503,76.8311,76.7503,76.8131,53312.0
2017-08-14 13:55:00,85.52,85.55,85.51,85.54,7867.0,76.8221,76.8491,76.8131,76.8401,7867.0
2017-08-14 14:00:00,85.55,85.57,85.47,85.47,17216.0,76.8491,76.867,76.7772,76.7772,17216.0
2017-08-14 14:05:00,85.47,85.52,85.46,85.48,23702.0,76.7772,76.8221,76.7682,76.7862,23702.0
2017-08-14 14:10:00,85.48,85.52,85.45,85.51,29751.0,76.7862,76.8221,76.7592,76.8131,29751.0
2017-08-14 14:15:00,85.51,85.53,85.47,85.53,12530.0,76.8131,76.8311,76.7772,76.8311,12530.0
2017-08-14 14:20:00,85.54,85.56,85.53,85.56,12430.0,76.8401,76.858,76.8311,76.858,12430.0
2017-08-14 14:25:00,85.56,85.56,85.53,85.54,11170.0,76.858,76.858,76.8311,76.8401,11170.0
2017-08-14 14:30:00,85.54,85.58,85.49,85.52,12175.0,76.8401,76.876,76.7952,76.8221,12175.0
2017-08-14 14:35:00,85.53,85.55,85.5,85.55,12121.0,76.8311,76.8491,76.8042,76.8491,12121.0
2017-08-14 14:40:00,85.55,85.58,85.53,85.55,18053.0,76.8491,76.876,76.8311,76.8491,18053.0
2017-08-14 14:45:00,85.55,85.57,85.43,85.46,23404.0,76.8491,76.867,76.7413,76.7682,23404.0
2017-08-14 14:50:00,85.46,85.46,85.38,85.4,17413.0,76.7682,76.7682,76.6964,76.7143,17413.0
2017-08-14 14:55:00,85.39,85.42,85.39,85.39,22558.0,76.7053,76.7323,76.7053,76.7053,22558.0
2017-08-14 15:00:00,85.39,85.4,85.35,85.37,24724.0,76.7053,76.7143,76.6694,76.6874,24724.0
2017-08-14 15:05:00,85.37,85.41,85.36,85.39,28684.0,76.6874,76.7233,76.6784,76.7053,28684.0
2017-08-14 15:10:00,85.4,85.42,85.38,85.42,26669.0,76.7143,76.7323,76.6964,76.7323,26669.0
2017-08-14 15:15:00,85.42,85.43,85.4,85.42,23704.0,76.7323,76.7413,76.7143,76.7323,23704.0
2017-08-14 15:20:00,85.42,85.44,85.4,85.42,20264.0,76.7323,76.7503,76.7143,76.7323,20264.0
2017-08-14 15:25:00,85.42,85.44,85.41,85.43,27387.0,76.7323,76.7503,76.7233,76.7413,27387.0
2017-08-14 15:30:00,85.43,85.44,85.41,85.43,33739.0,76.7413,76.7503,76.7233,76.7413,33739.0
2017-08-14 15:35:00,85.42,85.43,85.39,85.41,30221.0,76.7323,76.7413,76.7053,76.7233,30221.0
2017-08-14 15:40:00,85.41,85.48,85.4,85.41,31580.0,76.7233,76.7862,76.7143,76.7233,31580.0
2017-08-14 15:45:00,85.41,85.45,85.4,85.4,54713.0,76.7233,76.7592,76.7143,76.7143,54713.0
2017-08-14 15:50:00,85.41,85.48,85.4,85.46,39086.0,76.7233,76.7862,76.7143,76.7682,39086.0
2017-08-14 15:55:00,85.45,85.5,85.4,85.44,219286.0,76.7592,76.8042,76.7143,76.7503,219286.0
2017-08-15 09:30:00,85.9,86.04,85.88,85.99,125006.0,77.1635,77.2892,77.1455,77.2443,125006.0
2017-08-15 09:35:00,85.99,86.05,85.98,86.02,73269.0,77.2443,77.2982,77.2353,77.2713,73269.0
2017-08-15 09:40:00,86.01,86.09,85.95,85.99,49100.0,77.2623,77.3341,77.2084,77.2443,49100.0
2017-08-15 09:45:00,86.0,86.1,85.97,86.06,48171.0,77.2533,77.3431,77.2263,77.3072,48171.0
2017-08-15 09:50:00,86.06,86.22,86.03,86.2,22771.0,77.3072,77.4509,77.2802,77.433,22771.0
2017-08-15 09:55:00,86.2,86.34,86.2,86.34,23808.0,77.433,77.5587,77.433,77.5587,23808.0
2017-08-15 10:00:00,86.35,86.46,86.3,86.32,64123.0,77.5677,77.6665,77.5228,77.5408,64123.0
2017-08-15 10:05:00,86.33,86.49,86.32,86.37,43344.0,77.5497,77.6935,77.5408,77.5857,43344.0
2017-08-15 10:10:00,86.38,86.41,86.27,86.39,39169.0,77.5946,77.6216,77.4958,77.6036,39169.0
2017-08-15 10:15:00,86.39,86.39,86.23,86.25,56474.0,77.6036,77.6036,77.4599,77.4779,56474.0
2017-08-15 10:20:00,86.26,86.44,86.24,86.34,62910.0,77.4869,77.6485,77.4689,77.5587,62910.0
2017-08-15 10:25:00,86.34,86.42,86.31,86.41,19157.0,77.5587,77.6306,77.5318,77.6216,19157.0
2017-08-15 10:30:00,86.41,86.47,86.33,86.46,47525.0,77.6216,77.6755,77.5497,77.6665,47525.0
2017-08-15 10:35:00,86.45,86.47,86.39,86.47,49738.0,77.6575,77.6755,77.6036,77.6755,49738.0
2017-08-15 10:40:00,86.47,86.53,86.45,86.47,40418.0,77.6755,77.7294,77.6575,77.6755,40418.0
2017-08-15 10:45:00,86.47,86.48,86.42,86.47,28983.0,77.6755,77.6845,77.6306,77.6755,28983.0
2017-08-15 10:50:00,86.47,86.52,86.45,86.47,26042.0,77.6755,77.7204,77.6575,77.6755,26042.0
2017-08-15 10:55:00,86.46,86.51,86.43,86.46,22962.0,77.6665,77.7114,77.6396,77.6665,22962.0
2017-08-15 11:00:00,86.46,86.52,86.46,86.52,15557.0,77.6665,77.7204,77.6665,77.7204,15557.0
2017-08-15 11:05:00,86.52,86.58,86.48,86.57,23699.0,77.7204,77.7743,77.6845,77.7653,23699.0
2017-08-15 11:10:00,86.56,86.62,86.53,86.62,20907.0,77.7563,77.8102,77.7294,77.8102,20907.0
2017-08-15 11:15:00,86.61,86.64,86.57,86.64,20901.0,77.8013,77.8282,77.7653,77.8282,20901.0
2017-08-15 11:20:00,86.63,86.65,86.6,86.6,21494.0,77.8192,77.8372,77.7923,77.7923,21494.0
2017-08-15 11:25:00,86.6,86.61,86.54,86.57,25907.0,77.7923,77.8013,77.7384,77.7653,25907.0
2017-08-15 11:30:00,86.58,86.59,86.52,86.57,22038.0,77.7743,77.7833,77.7204,77.7653,22038.0
2017-08-15 11:35:00,86.56,86.57,86.52,86.54,15576.0,77.7563,77.7653,77.7204,77.7384,15576.0
2017-08-15 11:40:00,86.54,86.6,86.53,86.59,22866.0,77.7384,77.7923,77.7294,77.7833,22866.0
2017-08-15 11:45:00,86.6,86.6,86.49,86.5,26352.0,77.7923,77.7923,77.6935,77.7024,26352.0
2017-08-15 11:50:00,86.51,86.56,86.5,86.51,19016.0,77.7114,77.7563,77.7024,77.7114,19016.0
2017-08-15 11:55:00,86.5,86.52,86.47,86.52,22364.0,77.7024,77.7204,77.6755,77.7204,22364.0
2017-08-15 12:00:00,86.52,86.64,86.52,86.62,51718.0,77.7204,77.8282,77.7204,77.8102,51718.0
2017-08-15 12:05:00,86.62,86.64,86.56,86.61,26837.0,77.8102,77.8282,77.7563,77.8013,26837.0
2017-08-15 12:10:00,86.62,86.67,86.6,86.66,20752.0,77.8102,77.8552,77.7923,77.8462,20752.0
2017-08-15 12:15:00,86.65,86.73,86.65,86.72,16891.0,77.8372,77.9091,77.8372,77.9001,16891.0
2017-08-15 12:20:00,86.73,86.75,86.71,86.73,45222.0,77.9091,77.927,77.8911,77.9091,45222.0
2017-08-15 12:25:00,86.73,86.74,86.67,86.68,28582.0,77.9091,77.918,77.8552,77.8641,28582.0
2017-08-15 12:30:00,86.67,86.68,86.6,86.64,18686.0,77.8552,77.8641,77.7923,77.8282,18686.0
2017-08-15 12:35:00,86.64,86.68,86.64,86.67,8660.0,77.8282,77.8641,77.8282,77.8552,8660.0
2017-08-15 12:40:00,86.68,86.72,86.66,86.71,20703.0,77.8641,77.9001,77.8462,77.8911,20703.0
2017-08-15 12:45:00,86.71,86.74,86.7,86.72,8748.0,77.8911,77.918,77.8821,77.9001,8748.0
2017-08-15 12:50:00,86.72,86.75,86.72,86.72,26671.0,77.9001,77.927,77.9001,77.9001,26671.0
2017-08-15 12:55:00,86.7,86.7,86.62,86.62,22345.0,77.8821,77.8821,77.8102,77.8102,22345.0
2017-08-15 13:00:00,86.62,86.63,86.51,86.55,35935.0,77.8102,77.8192,77.7114,77.7474,35935.0
2017-08-15 13:05:00,86.55,86.61,86.54,86.59,16149.0,77.7474,77.8013,77.7384,77.7833,16149.0
2017-08-15 13:10:00,86.6,86.62,86.54,86.57,22038.0,77.7923,77.8102,77.7384,77.7653,22038.0
2017-08-15 13:15:00,86.58,86.65,86.58,86.65,14147.0,77.7743,77.8372,77.7743,77.8372,14147.0
2017-08-15 13:20:00,86.64,86.66,86.61,86.61,15279.0,77.8282,77.8462,77.8013,77.8013,15279.0
2017-08-15 13:25:00,86.62,86.66,86.59,86.65,16096.0,77.8102,77.8462,77.7833,77.8372,16096.0
2017-08-15 13:30:00,86.64,86.66,86.6,86.62,25387.0,77.8282,77.8462,77.7923,77.8102,25387.0
2017-08-15 13:35:00,86.63,86.67,86.62,86.67,16729.0,77.8192,77.8552,77.8102,77.8552,16729.0
2017-08-15 13:40:00,86.67,86.68,86.62,86.64,15222.0,77.8552,77.8641,77.8102,77.8282,15222.0
2017-08-15 13:45:00,86.65,86.71,86.63,86.71,21278.0,77.8372,77.8911,77.8192,77.8911,21278.0
2017-08-15 13:50:00,86.71,86.74,86.71,86.73,23670.0,77.8911,77.918,77.8911,77.9091,23670.0
2017-08-15 13:55:00,86.74,86.74,86.68,86.7,28544.0,77.918,77.918,77.8641,77.8821,28544.0
2017-08-15 14:00:00,86.7,86.77,86.7,86.74,25563.0,77.8821,77.945,77.8821,77.918,25563.0
2017-08-15 14:05:00,86.74,86.83,86.73,86.81,29424.0,77.918,77.9989,77.9091,77.9809,29424.0
2017-08-15 14:10:00,86.81,86.85,86.81,86.85,22038.0,77.9809,78.0168,77.9809,78.0168,22038.0
2017-08-15 14:15:00,86.85,86.9,86.82,86.89,26920.0,78.0168,78.0618,77.9899,78.0528,26920.0
2017-08-15 14:20:00,86.88,86.93,86.88,86.9,28124.0,78.0438,78.0887,78.0438,78.0618,28124.0
2017-08-15 14:25:00,86.91,86.92,86.86,86.88,42257.0,78.0707,78.0797,78.0258,78.0438,42257.0
2017-08-15 14:30:00,86.88,86.89,86.86,86.86,30861.0,78.0438,78.0528,78.0258,78.0258,30861.0
2017-08-15 14:35:00,86.86,86.9,86.86,86.88,23590.0,78.0258,78.0618,78.0258,78.0438,23590.0
2017-08-15 14:40:00,86.89,86.89,86.85,86.87,23652.0,78.0528,78.0528,78.0168,78.0348,23652.0
2017-08-15 14:45:00,86.86,86.91,86.85,86.91,23799.0,78.0258,78.0707,78.0168,78.0707,23799.0
2017-08-15 14:50:00,86.91,86.92,86.88,86.88,23212.0,78.0707,78.0797,78.0438,78.0438,23212.0
2017-08-15 14:55:00,86.89,86.92,86.88,86.89,34945.0,78.0528,78.0797,78.0438,78.0528,34945.0
2017-08-15 15:00:00,86.9,86.92,86.88,86.89,30164.0,78.0618,78.0797,78.0438,78.0528,30164.0
2017-08-15 15:05:00,86.89,86.91,86.87,86.88,37449.0,78.0528,78.0707,78.0348,78.0438,37449.0
2017-08-15 15:10:00,86.89,86.91,86.86,86.89,41011.0,78.0528,78.0707,78.0258,78.0528,41011.0
2017-08-15 15:15:00,86.9,86.91,86.88,86.9,83258.0,78.0618,78.0707,78.0438,78.0618,83258.0
2017-08-15 15:20:00,86.9,86.95,86.89,86.95,27218.0,78.0618,78.1067,78.0528,78.1067,27218.0
2017-08-15 15:25:00,86.95,86.97,86.94,86.97,29714.0,78.1067,78.1246,78.0977,78.1246,29714.0
2017-08-15 15:30:00,86.96,86.97,86.88,86.89,39698.0,78.1157,78.1246,78.0438,78.0528,39698.0
2017-08-15 15:35:00,86.89,86.89,86.85,86.87,40819.0,78.0528,78.0528,78.0168,78.0348,40819.0
2017-08-15 15:40:00,86.87,86.9,86.87,86.9,35078.0,78.0348,78.0618,78.0348,78.0618,35078.0
2017-08-15 15:45:00,86.9,86.91,86.89,86.89,55465.0,78.0618,78.0707,78.0528,78.0528,55465.0
2017-08-15 15:50:00,86.89,86.9,86.85,86.9,69162.0,78.0528,78.0618,78.0168,78.0618,69162.0
2017-08-15 15:55:00,86.9,86.9,86.79,86.8,297900.0,78.0618,78.0618,77.9629,77.9719,297900.0
2017-08-16 09:30:00,86.98,87.17,86.98,87.15,117020.0,78.1336,78.3043,78.1336,78.2863,117020.0
2017-08-16 09:35:00,87.18,87.32,87.16,87.27,37222.0,78.3133,78.439,78.2953,78.3941,37222.0
2017-08-16 09:40:00,87.27,87.29,87.12,87.27,22177.0,78.3941,78.4121,78.2594,78.3941,22177.0
2017-08-16 09:45:00,87.24,87.34,87.23,87.34,24362.0,78.3672,78.457,78.3582,78.457,24362.0
2017-08-16 09:50:00,87.33,87.43,87.3,87.42,46983.0,78.448,78.5379,78.4211,78.5289,46983.0
2017-08-16 09:55:00,87.42,87.49,87.41,87.48,20215.0,78.5289,78.5918,78.5199,78.5828,20215.0
2017-08-16 10:00:00,87.49,87.53,87.47,87.52,39377.0,78.5918,78.6277,78.5738,78.6187,39377.0
2017-08-16 10:05:00,87.53,87.6,87.47,87.51,33183.0,78.6277,78.6906,78.5738,78.6097,33183.0
2017-08-16 10:10:00,87.52,87.53,87.45,87.47,22645.0,78.6187,78.6277,78.5558,78.5738,22645.0
2017-08-16 10:15:00,87.47,87.48,87.35,87.36,25065.0,78.5738,78.5828,78.466,78.475,25065.0
2017-08-16 10:20:00,87.36,87.42,87.36,87.42,17726.0,78.475,78.5289,78.475,78.5289,17726.0
2017-08-16 10:25:00,87.43,87.47,87.36,87.36,18244.0,78.5379,78.5738,78.475,78.475,18244.0
2017-08-16 10:30:00,87.36,87.36,87.22,87.25,19094.0,78.475,78.475,78.3492,78.3762,19094.0
2017-08-16 10:35:00,87.26,87.33,87.23,87.33,68885.0,78.3851,78.448,78.3582,78.448,68885.0
2017-08-16 10:40:00,87.34,87.46,87.34,87.45,26951.0,78.457,78.5648,78.457,78.5558,26951.0
2017-08-16 10:45:00,87.45,87.45,87.4,87.43,24485.0,78.5558,78.5558,78.5109,78.5379,24485.0
2017-08-16 10:50:00,87.42,87.47,87.41,87.45,26606.0,78.5289,78.5738,78.5199,78.5558,26606.0
2017-08-16 10:55:00,87.45,87.48,87.43,87.46,16079.0,78.5558,78.5828,78.5379,78.5648,16079.0
2017-08-16 11:00:00,87.46,87.49,87.43,87.43,31362.0,78.5648,78.5918,78.5379,78.5379,31362.0
2017-08-16 11:05:00,87.43,87.44,87.34,87.35,44621.0,78.5379,78.5468,78.457,78.466,44621.0
2017-08-16 11:10:00,87.35,87.39,87.34,87.36,27035.0,78.466,78.5019,78.457,78.475,27035.0
2017-08-16 11:15:00,87.35,87.38,87.34,87.36,18055.0,78.466,78.4929,78.457,78.475,18055.0
2017-08-16 11:20:00,87.36,87.36,87.27,87.31,26382.0,78.475,78.475,78.3941,78.4301,26382.0
2017-08-16 11:25:00,87.31,87.35,87.3,87.34,41194.0,78.4301,78.466,78.4211,78.457,41194.0
2017-08-16 11:30:00,87.34,87.44,87.33,87.44,29524.0,78.457,78.5468,78.448,78.5468,29524.0
2017-08-16 11:35:00,87.42,87.5,87.4,87.49,50129.0,78.5289,78.6007,78.5109,78.5918,50129.0
2017-08-16 11:40:00,87.48,87.51,87.47,87.47,22951.0,78.5828,78.6097,78.5738,78.5738,22951.0
2017-08-16 11:45:00,87.48,87.48,87.44,87.47,17765.0,78.5828,78.5828,78.5468,78.5738,17765.0
2017-08-16 11:50:00,87.47,87.63,87.47,87.63,29711.0,78.5738,78.7175,78.5738,78.7175,29711.0
2017-08-16 11:55:00,87.63,87.67,87.61,87.65,28443.0,78.7175,78.7534,78.6996,78.7355,28443.0
2017-08-16 12:00:00,87.65,87.69,87.63,87.66,27060.0,78.7355,78.7714,78.7175,78.7445,27060.0
2017-08-16 12:05:00,87.67,87.68,87.64,87.66,21637.0,78.7534,78.7624,78.7265,78.7445,21637.0
2017-08-16 12:10:00,87.66,87.68,87.62,87.67,30609.0,78.7445,78.7624,78.7085,78.7534,30609.0
2017-08-16 12:15:00,87.67,87.78,87.65,87.74,30004.0,78.7534,78.8523,78.7355,78.8163,30004.0
2017-08-16 12:20:00,87.74,87.76,87.74,87.75,17229.0,78.8163,78.8343,78.8163,78.8253,17229.0
2017-08-16 12:25:00,87.75,87.77,87.71,87.71,19868.0,78.8253,78.8433,78.7894,78.7894,19868.0
2017-08-16 12:30:00,87.71,87.72,87.68,87.7,24999.0,78.7894,78.7984,78.7624,78.7804,24999.0
2017-08-16 12:35:00,87.7,87.75,87.68,87.69,36768.0,78.7804,78.8253,78.7624,78.7714,36768.0
2017-08-16 12:40:00,87.69,87.7,87.64,87.64,35587.0,78.7714,78.7804,78.7265,78.7265,35587.0
2017-08-16 12:45:00,87.65,87.65,87.6,87.61,23773.0,78.7355,78.7355,78.6906,78.6996,23773.0
2017-08-16 12:50:00,87.61,87.62,87.57,87.58,34190.0,78.6996,78.7085,78.6636,78.6726,34190.0
2017-08-16 12:55:00,87.57,87.6,87.51,87.55,45156.0,78.6636,78.6906,78.6097,78.6457,45156.0
2017-08-16 13:00:00,87.55,87.56,87.5,87.54,49569.0,78.6457,78.6546,78.6007,78.6367,49569.0
2017-08-16 13:05:00,87.54,87.58,87.53,87.57,11914.0,78.6367,78.6726,78.6277,78.6636,11914.0
2017-08-16 13:10:00,87.57,87.58,87.36,87.4,51654.0,78.6636,78.6726,78.475,78.5109,51654.0
2017-08-16 13:15:00,87.4,87.42,87.37,87.39,24556.0,78.5109,78.5289,78.484,78.5019,24556.0
2017-08-16 13:20:00,87.39,87.47,87.39,87.45,23452.0,78.5019,78.5738,78.5019,78.5558,23452.0
2017-08-16 13:25:00,87.45,87.45,87.29,87.36,44696.0,78.5558,78.5558,78.4121,78.475,44696.0
2017-08-16 13:30:00,87.35,87.35,87.25,87.31,25935.0,78.466,78.466,78.3762,78.4301,25935.0
2017-08-16 13:35:00,87.3,87.38,87.3,87.36,22519.0,78.4211,78.4929,78.4211,78.475,22519.0
2017-08-16 13:40:00,87.36,87.39,87.33,87.38,23835.0,78.475,78.5019,78.448,78.4929,23835.0
2017-08-16 13:45:00,87.38,87.38,87.32,87.35,22914.0,78.4929,78.4929,78.439,78.466,22914.0
2017-08-16 13:50:00,87.36,87.36,87.3,87.3,39220.0,78.475,78.475,78.4211,78.4211,39220.0
2017-08-16 13:55:00,87.29,87.35,87.27,87.31,26428.0,78.4121,78.466,78.3941,78.4301,26428.0
2017-08-16 14:00:00,87.32,87.35,87.23,87.35,41327.0,78.439,78.466,78.3582,78.466,41327.0
2017-08-16 14:05:00,87.36,87.4,87.34,87.38,41929.0,78.475,78.5109,78.457,78.4929,41929.0
2017-08-16 14:10:00,87.37,87.47,87.34,87.44,27448.0,78.484,78.5738,78.457,78.5468,27448.0
2017-08-16 14:15:00,87.44,87.46,87.32,87.36,42025.0,78.5468,78.5648,78.439,78.475,42025.0
2017-08-16 14:20:00,87.35,87.36,87.26,87.31,83249.0,78.466,78.475,78.3851,78.4301,83249.0
2017-08-16 14:25:00,87.31,87.31,87.27,87.29,32464.0,78.4301,78.4301,78.3941,78.4121,32464.0
2017-08-16 14:30:00,87.29,87.36,87.27,87.36,32670.0,78.4121,78.475,78.3941,78.475,32670.0
2017-08-16 14:35:00,87.35,87.44,87.34,87.41,28744.0,78.466,78.5468,78.457,78.5199,28744.0
2017-08-16 14:40:00,87.4,87.46,87.37,87.39,32693.0,78.5109,78.5648,78.484,78.5019,32693.0
2017-08-16 14:45:00,87.39,87.47,87.38,87.46,21499.0,78.5019,78.5738,78.4929,78.5648,21499.0
2017-08-16 14:50:00,87.46,87.47,87.42,87.42,16111.0,78.5648,78.5738,78.5289,78.5289,16111.0
2017-08-16 14:55:00,87.43,87.47,87.41,87.42,21729.0,78.5379,78.5738,78.5199,78.5289,21729.0
2017-08-16 15:00:00,87.42,87.46,87.4,87.44,22505.0,78.5289,78.5648,78.5109,78.5468,22505.0
2017-08-16 15:05:00,87.44,87.44,87.36,87.38,23155.0,78.5468,78.5468,78.475,78.4929,23155.0
2017-08-16 15:10:00,87.39,87.43,87.38,87.42,19411.0,78.5019,78.5379,78.4929,78.5289,19411.0
2017-08-16 15:15:00,87.42,87.44,87.39,87.42,46749.0,78.5289,78.5468,78.5019,78.5289,46749.0
2017-08-16 15:20:00,87.42,87.49,87.4,87.42,50383.0,78.5289,78.5918,78.5109,78.5289,50383.0
2017-08-16 15:25:00,87.42,87.45,87.41,87.42,25687.0,78.5289,78.5558,78.5199,78.5289,25687.0
2017-08-16 15:30:00,87.42,87.44,87.4,87.41,49700.0,78.5289,78.5468,78.5109,78.5199,49700.0
2017-08-16 15:35:00,87.42,87.43,87.39,87.41,50075.0,78.5289,78.5379,78.5019,78.5199,50075.0
2017-08-16 15:40:00,87.4,87.43,87.39,87.42,57485.0,78.5109,78.5379,78.5019,78.5289,57485.0
2017-08-16 15:45:00,87.42,87.44,87.4,87.41,76135.0,78.5289,78.5468,78.5109,78.5199,76135.0
2017-08-16 15:50:00,87.4,87.41,87.34,87.34,71261.0,78.5109,78.5199,78.457,78.457,71261.0
2017-08-16 15:55:00,87.34,87.41,87.32,87.4,186941.0,78.457,78.5199,78.439,78.5109,186941.0
2017-08-17 09:30:00,87.34,87.41,87.24,87.38,48589.0,78.457,78.5199,78.3672,78.4929,48589.0
2017-08-17 09:35:00,87.37,87.4,87.21,87.21,17125.0,78.484,78.5109,78.3402,78.3402,17125.0
2017-08-17 09:40:00,87.21,87.34,87.21,87.34,16275.0,78.3402,78.457,78.3402,78.457,16275.0
2017-08-17 09:45:00,87.34,87.49,87.34,87.45,21174.0,78.457,78.5918,78.457,78.5558,21174.0
2017-08-17 09:50:00,87.46,87.5,87.34,87.4,20348.0,78.5648,78.6007,78.457,78.5109,20348.0
2017-08-17 09:55:00,87.4,87.63,87.21,87.24,85051.0,78.5109,78.7175,78.3402,78.3672,85051.0
2017-08-17 10:00:00,87.24,87.27,87.11,87.23,43051.0,78.3672,78.3941,78.2504,78.3582,43051.0
2017-08-17 10:05:00,87.24,87.3,87.16,87.18,37930.0,78.3672,78.4211,78.2953,78.3133,37930.0
2017-08-17 10:10:00,87.17,87.22,87.08,87.09,47716.0,78.3043,78.3492,78.2235,78.2324,47716.0
2017-08-17 10:15:00,87.09,87.12,87.03,87.03,52672.0,78.2324,78.2594,78.1785,78.1785,52672.0
2017-08-17 10:20:00,87.02,87.12,86.95,87.12,58554.0,78.1696,78.2594,78.1067,78.2594,58554.0
2017-08-17 10:25:00,87.11,87.16,87.05,87.05,40949.0,78.2504,78.2953,78.1965,78.1965,40949.0
2017-08-17 10:30:00,87.04,87.19,87.02,87.13,62299.0,78.1875,78.3223,78.1696,78.2684,62299.0
2017-08-17 10:35:00,87.14,87.15,87.05,87.09,37914.0,78.2774,78.2863,78.1965,78.2324,37914.0
2017-08-17 10:40:00,87.09,87.14,87.02,87.07,38591.0,78.2324,78.2774,78.1696,78.2145,38591.0
2017-08-17 10:45:00,87.07,87.14,87.04,87.11,24819.0,78.2145,78.2774,78.1875,78.2504,24819.0
2017-08-17 10:50:00,87.1,87.19,87.04,87.19,19242.0,78.2414,78.3223,78.1875,78.3223,19242.0
2017-08-17 10:55:00,87.18,87.22,87.13,87.15,21013.0,78.3133,78.3492,78.2684,78.2863,21013.0
2017-08-17 11:00:00,87.16,87.35,87.15,87.34,34904.0,78.2953,78.466,78.2863,78.457,34904.0
2017-08-17 11:05:00,87.33,87.48,87.32,87.48,28550.0,78.448,78.5828,78.439,78.5828,28550.0
2017-08-17 11:10:00,87.47,87.54,87.46,87.51,24789.0,78.5738,78.6367,78.5648,78.6097,24789.0
2017-08-17 11:15:00,87.52,87.53,87.37,87.37,75693.0,78.6187,78.6277,78.484,78.484,75693.0
2017-08-17 11:20:00,87.37,87.48,87.37,87.47,33109.0,78.484,78.5828,78.484,78.5738,33109.0
2017-08-17 11:25:00,87.48,87.53,87.32,87.32,18734.0,78.5828,78.6277,78.439,78.439,18734.0
2017-08-17 11:30:00,87.33,87.36,87.25,87.26,26302.0,78.448,78.475,78.3762,78.3851,26302.0
2017-08-17 11:35:00,87.26,87.29,87.21,87.25,24814.0,78.3851,78.4121,78.3402,78.3762,24814.0
2017-08-17 11:40:00,87.26,87.27,87.16,87.17,24746.0,78.3851,78.3941,78.2953,78.3043,24746.0
2017-08-17 11:45:00,87.17,87.18,87.07,87.08,26018.0,78.3043,78.3133,78.2145,78.2235,26018.0
2017-08-17 11:50:00,87.08,87.09,87.04,87.07,18196.0,78.2235,78.2324,78.1875,78.2145,18196.0
2017-08-17 11:55:00,87.07,87.12,87.06,87.1,22241.0,78.2145,78.2594,78.2055,78.2414,22241.0
2017-08-17 12:00:00,87.1,87.2,87.1,87.18,29701.0,78.2414,78.3313,78.2414,78.3133,29701.0
2017-08-17 12:05:00,87.18,87.18,87.0,87.0,28598.0,78.3133,78.3133,78.1516,78.1516,28598.0
2017-08-17 12:10:00,87.0,87.06,86.98,87.03,46089.0,78.1516,78.2055,78.1336,78.1785,46089.0
2017-08-17 12:15:00,87.03,87.03,86.98,87.01,49682.0,78.1785,78.1785,78.1336,78.1606,49682.0
2017-08-17 12:20:00,87.01,87.02,86.98,87.02,35780.0,78.1606,78.1696,78.1336,78.1696,35780.0
2017-08-17 12:25:00,87.01,87.04,86.97,87.01,28371.0,78.1606,78.1875,78.1246,78.1606,28371.0
2017-08-17 12:30:00,87.03,87.03,86.97,86.98,17556.0,78.1785,78.1785,78.1246,78.1336,17556.0
2017-08-17 12:35:00,86.98,87.02,86.95,87.02,30493.0,78.1336,78.1696,78.1067,78.1696,30493.0
2017-08-17 12:40:00,87.01,87.01,86.9,86.92,18249.0,78.1606,78.1606,78.0618,78.0797,18249.0
2017-08-17 12:45:00,86.9,86.91,86.81,86.83,96250.0,78.0618,78.0707,77.9809,77.9989,96250.0
2017-08-17 12:50:00,86.83,86.83,86.63,86.63,31063.0,77.9989,77.9989,77.8192,77.8192,31063.0
2017-08-17 12:55:00,86.64,86.65,86.53,86.6,32310.0,77.8282,77.8372,77.7294,77.7923,32310.0
2017-08-17 13:00:00,86.6,86.62,86.44,86.45,47739.0,77.7923,77.8102,77.6485,77.6575,47739.0
2017-08-17 13:05:00,86.46,86.56,86.44,86.51,26305.0,77.6665,77.7563,77.6485,77.7114,26305.0
2017-08-17 13:10:00,86.51,86.52,86.43,86.46,33496.0,77.7114,77.7204,77.6396,77.6665,33496.0
2017-08-17 13:15:00,86.45,86.55,86.45,86.52,24494.0,77.6575,77.7474,77.6575,77.7204,24494.0
2017-08-17 13:20:00,86.52,86.57,86.5,86.51,32846.0,77.7204,77.7653,77.7024,77.7114,32846.0
2017-08-17 13:25:00,86.51,86.54,86.51,86.53,23861.0,77.7114,77.7384,77.7114,77.7294,23861.0
2017-08-17 13:30:00,86.53,86.58,86.5,86.5,35067.0,77.7294,77.7743,77.7024,77.7024,35067.0
2017-08-17 13:35:00,86.5,86.62,86.5,86.58,29520.0,77.7024,77.8102,77.7024,77.7743,29520.0
2017-08-17 13:40:00,86.58,86.62,86.55,86.55,12645.0,77.7743,77.8102,77.7474,77.7474,12645.0
2017-08-17 13:45:00,86.55,86.55,86.48,86.49,20591.0,77.7474,77.7474,77.6845,77.6935,20591.0
2017-08-17 13:50:00,86.49,86.52,86.45,86.51,28014.0,77.6935,77.7204,77.6575,77.7114,28014.0
2017-08-17 13:55:00,86.5,86.59,86.49,86.59,20218.0,77.7024,77.7833,77.6935,77.7833,20218.0
2017-08-17 14:00:00,86.6,86.61,86.52,86.53,23602.0,77.7923,77.8013,77.7204,77.7294,23602.0
2017-08-17 14:05:00,86.54,86.58,86.53,86.57,20803.0,77.7384,77.7743,77.7294,77.7653,20803.0
2017-08-17 14:10:00,86.58,86.61,86.57,86.57,20525.0,77.7743,77.8013,77.7653,77.7653,20525.0
2017-08-17 14:15:00,86.58,86.59,86.52,86.56,45294.0,77.7743,77.7833,77.7204,77.7563,45294.0
2017-08-17 14:20:00,86.56,86.57,86.52,86.56,39882.0,77.7563,77.7653,77.7204,77.7563,39882.0
2017-08-17 14:25:00,86.57,86.62,86.54,86.61,29177.0,77.7653,77.8102,77.7384,77.8013,29177.0
2017-08-17 14:30:00,86.61,86.62,86.56,86.59,27105.0,77.8013,77.8102,77.7563,77.7833,27105.0
2017-08-17 14:35:00,86.59,86.61,86.56,86.59,26772.0,77.7833,77.8013,77.7563,77.7833,26772.0
2017-08-17 14:40:00,86.59,86.59,86.53,86.53,29001.0,77.7833,77.7833,77.7294,77.7294,29001.0
2017-08-17 14:45:00,86.53,86.6,86.52,86.6,35207.0,77.7294,77.7923,77.7204,77.7923,35207.0
2017-08-17 14:50:00,86.6,86.61,86.53,86.59,27872.0,77.7923,77.8013,77.7294,77.7833,27872.0
2017-08-17 14:55:00,86.58,86.62,86.56,86.6,31178.0,77.7743,77.8102,77.7563,77.7923,31178.0
2017-08-17 15:00:00,86.59,86.59,86.52,86.58,51910.0,77.7833,77.7833,77.7204,77.7743,51910.0
2017-08-17 15:05:00,86.58,86.58,86.52,86.56,44882.0,77.7743,77.7743,77.7204,77.7563,44882.0
2017-08-17 15:10:00,86.57,86.58,86.48,86.5,37387.0,77.7653,77.7743,77.6845,77.7024,37387.0
2017-08-17 15:15:00,86.49,86.54,86.42,86.46,78383.0,77.6935,77.7384,77.6306,77.6665,78383.0
2017-08-17 15:20:00,86.45,86.54,86.45,86.49,47819.0,77.6575,77.7384,77.6575,77.6935,47819.0
2017-08-17 15:25:00,86.49,86.51,86.4,86.45,47642.0,77.6935,77.7114,77.6126,77.6575,47642.0
2017-08-17 15:30:00,86.45,86.52,86.39,86.48,63586.0,77.6575,77.7204,77.6036,77.6845,63586.0
2017-08-17 15:35:00,86.49,86.52,86.41,86.43,74237.0,77.6935,77.7204,77.6216,77.6396,74237.0
2017-08-17 15:40:00,86.44,86.45,86.31,86.35,102671.0,77.6485,77.6575,77.5318,77.5677,102671.0
2017-08-17 15:45:00,86.34,86.34,86.2,86.2,87237.0,77.5587,77.5587,77.433,77.433,87237.0
2017-08-17 15:50:00,86.21,86.22,86.05,86.14,112513.0,77.4419,77.4509,77.2982,77.3791,112513.0
2017-08-17 15:55:00,86.14,86.17,86.09,86.1,223441.0,77.3791,77.406,77.3341,77.3431,223441.0
2017-08-18 09:30:00,85.99,86.12,85.87,86.07,232015.0,77.2443,77.3611,77.1365,77.3162,232015.0
2017-08-18 09:35:00,86.04,86.13,85.8,85.84,34233.0,77.2892,77.3701,77.0736,77.1096,34233.0
2017-08-18 09:40:00,85.86,85.93,85.68,85.83,50384.0,77.1275,77.1904,76.9658,77.1006,50384.0
2017-08-18 09:45:00,85.82,85.99,85.8,85.88,32937.0,77.0916,77.2443,77.0736,77.1455,32937.0
2017-08-18 09:50:00,85.89,85.96,85.78,85.87,31025.0,77.1545,77.2174,77.0557,77.1365,31025.0
2017-08-18 09:55:00,85.87,85.91,85.76,85.78,35402.0,77.1365,77.1725,77.0377,77.0557,35402.0
2017-08-18 10:00:00,85.79,85.91,85.77,85.87,63914.0,77.0647,77.1725,77.0467,77.1365,63914.0
2017-08-18 10:05:00,85.87,85.91,85.76,85.76,68616.0,77.1365,77.1725,77.0377,77.0377,68616.0
2017-08-18 10:10:00,85.76,85.8,85.64,85.69,52813.0,77.0377,77.0736,76.9299,76.9748,52813.0
2017-08-18 10:15:00,85.69,85.72,85.49,85.49,58398.0,76.9748,77.0018,76.7952,76.7952,58398.0
2017-08-18 10:20:00,85.48,85.6,85.46,85.51,54935.0,76.7862,76.894,76.7682,76.8131,54935.0
2017-08-18 10:25:00,85.52,85.55,85.37,85.37,76429.0,76.8221,76.8491,76.6874,76.6874,76429.0
2017-08-18 10:30:00,85.37,85.41,85.22,85.25,98946.0,76.6874,76.7233,76.5526,76.5796,98946.0
2017-08-18 10:35:00,85.26,85.38,85.2,85.38,106327.0,76.5886,76.6964,76.5347,76.6964,106327.0
2017-08-18 10:40:00,85.39,85.57,85.39,85.51,33202.0,76.7053,76.867,76.7053,76.8131,33202.0
2017-08-18 10:45:00,85.5,85.5,85.41,85.49,25130.0,76.8042,76.8042,76.7233,76.7952,25130.0
2017-08-18 10:50:00,85.49,85.55,85.44,85.46,49034.0,76.7952,76.8491,76.7503,76.7682,49034.0
2017-08-18 10:55:00,85.46,85.51,85.42,85.43,28933.0,76.7682,76.8131,76.7323,76.7413,28933.0
2017-08-18 11:00:00,85.43,85.47,85.27,85.39,55678.0,76.7413,76.7772,76.5975,76.7053,55678.0
2017-08-18 11:05:00,85.38,85.42,85.25,85.28,39728.0,76.6964,76.7323,76.5796,76.6065,39728.0
2017-08-18 11:10:00,85.28,85.36,85.27,85.35,20462.0,76.6065,76.6784,76.5975,76.6694,20462.0
2017-08-18 11:15:00,85.36,85.5,85.36,85.49,33285.0,76.6784,76.8042,76.6784,76.7952,33285.0
2017-08-18 11:20:00,85.5,85.59,85.47,85.58,69956.0,76.8042,76.885,76.7772,76.876,69956.0
2017-08-18 11:25:00,85.58,85.83,85.58,85.73,60884.0,76.876,77.1006,76.876,77.0108,60884.0
2017-08-18 11:30:00,85.73,85.81,85.67,85.76,27218.0,77.0108,77.0826,76.9569,77.0377,27218.0
2017-08-18 11:35:00,85.75,85.75,85.67,85.7,24770.0,77.0287,77.0287,76.9569,76.9838,24770.0
2017-08-18 11:40:00,85.7,85.73,85.64,85.66,35157.0,76.9838,77.0108,76.9299,76.9479,35157.0
2017-08-18 11:45:00,85.66,85.71,85.6,85.66,44202.0,76.9479,76.9928,76.894,76.9479,44202.0
2017-08-18 11:50:00,85.67,85.76,85.65,85.69,63914.0,76.9569,77.0377,76.9389,76.9748,63914.0
2017-08-18 11:55:00,85.67,85.68,85.58,85.6,44609.0,76.9569,76.9658,76.876,76.894,44609.0
2017-08-18 12:00:00,85.6,85.61,85.55,85.55,42015.0,76.894,76.903,76.8491,76.8491,42015.0
2017-08-18 12:05:00,85.55,85.56,85.48,85.49,33605.0,76.8491,76.858,76.7862,76.7952,33605.0
2017-08-18 12:10:00,85.5,85.54,85.48,85.48,41291.0,76.8042,76.8401,76.7862,76.7862,41291.0
2017-08-18 12:15:00,85.49,85.53,85.49,85.51,52261.0,76.7952,76.8311,76.7952,76.8131,52261.0
2017-08-18 12:20:00,85.5,85.51,85.46,85.46,23617.0,76.8042,76.8131,76.7682,76.7682,23617.0
2017-08-18 12:25:00,85.45,85.62,85.45,85.6,33056.0,76.7592,76.9119,76.7592,76.894,33056.0
2017-08-18 12:30:00,85.61,85.66,85.6,85.66,34170.0,76.903,76.9479,76.894,76.9479,34170.0
2017-08-18 12:35:00,85.66,85.66,85.58,85.63,26954.0,76.9479,76.9479,76.876,76.9209,26954.0
2017-08-18 12:40:00,85.63,85.86,85.62,85.73,58943.0,76.9209,77.1275,76.9119,77.0108,58943.0
2017-08-18 12:45:00,85.73,85.77,85.63,85.77,43335.0,77.0108,77.0467,76.9209,77.0467,43335.0
2017-08-18 12:50:00,85.77,85.78,85.68,85.72,29291.0,77.0467,77.0557,76.9658,77.0018,29291.0
2017-08-18 12:55:00,85.73,85.74,85.63,85.63,32331.0,77.0108,77.0197,76.9209,76.9209,32331.0
2017-08-18 13:00:00,85.63,85.65,85.54,85.6,47494.0,76.9209,76.9389,76.8401,76.894,47494.0
2017-08-18 13:05:00,85.59,85.64,85.58,85.58,42436.0,76.885,76.9299,76.876,76.876,42436.0
2017-08-18 13:10:00,85.59,85.7,85.58,85.62,28622.0,76.885,76.9838,76.876,76.9119,28622.0
2017-08-18 13:15:00,85.62,85.68,85.57,85.58,33004.0,76.9119,76.9658,76.867,76.876,33004.0
2017-08-18 13:20:00,85.59,85.6,85.54,85.54,17935.0,76.885,76.894,76.8401,76.8401,17935.0
2017-08-18 13:25:00,85.54,85.6,85.52,85.52,18656.0,76.8401,76.894,76.8221,76.8221,18656.0
2017-08-18 13:30:00,85.52,85.58,85.52,85.57,23013.0,76.8221,76.876,76.8221,76.867,23013.0
2017-08-18 13:35:00,85.57,85.57,85.5,85.51,19875.0,76.867,76.867,76.8042,76.8131,19875.0
2017-08-18 13:40:00,85.51,85.51,85.44,85.51,20416.0,76.8131,76.8131,76.7503,76.8131,20416.0
2017-08-18 13:45:00,85.5,85.51,85.47,85.48,30995.0,76.8042,76.8131,76.7772,76.7862,30995.0
2017-08-18 13:50:00,85.48,85.49,85.42,85.45,38240.0,76.7862,76.7952,76.7323,76.7592,38240.0
2017-08-18 13:55:00,85.46,85.47,85.39,85.4,23405.0,76.7682,76.7772,76.7053,76.7143,23405.0
2017-08-18 14:00:00,85.41,85.52,85.4,85.52,25546.0,76.7233,76.8221,76.7143,76.8221,25546.0
2017-08-18 14:05:00,85.51,85.55,85.46,85.5,35380.0,76.8131,76.8491,76.7682,76.8042,35380.0
2017-08-18 14:10:00,85.52,85.54,85.52,85.53,15748.0,76.8221,76.8401,76.8221,76.8311,15748.0
2017-08-18 14:15:00,85.53,85.54,85.49,85.49,22283.0,76.8311,76.8401,76.7952,76.7952,22283.0
2017-08-18 14:20:00,85.49,85.49,85.44,85.44,32420.0,76.7952,76.7952,76.7503,76.7503,32420.0
2017-08-18 14:25:00,85.43,85.51,85.41,85.45,40543.0,76.7413,76.8131,76.7233,76.7592,40543.0
2017-08-18 14:30:00,85.45,85.52,85.43,85.44,36725.0,76.7592,76.8221,76.7413,76.7503,36725.0
2017-08-18 14:35:00,85.44,85.49,85.43,85.44,23861.0,76.7503,76.7952,76.7413,76.7503,23861.0
2017-08-18 14:40:00,85.45,85.5,85.43,85.48,34300.0,76.7592,76.8042,76.7413,76.7862,34300.0
2017-08-18 14:45:00,85.48,85.51,85.46,85.47,30106.0,76.7862,76.8131,76.7682,76.7772,30106.0
2017-08-18 14:50:00,85.47,85.51,85.45,85.46,34288.0,76.7772,76.8131,76.7592,76.7682,34288.0
2017-08-18 14:55:00,85.46,85.47,85.44,85.45,30266.0,76.7682,76.7772,76.7503,76.7592,30266.0
2017-08-18 15:00:00,85.45,85.51,85.43,85.48,45533.0,76.7592,76.8131,76.7413,76.7862,45533.0
2017-08-18 15:05:00,85.49,85.61,85.48,85.58,32726.0,76.7952,76.903,76.7862,76.876,32726.0
2017-08-18 15:10:00,85.57,85.59,85.54,85.54,35190.0,76.867,76.885,76.8401,76.8401,35190.0
2017-08-18 15:15:00,85.54,85.59,85.52,85.52,41061.0,76.8401,76.885,76.8221,76.8221,41061.0
2017-08-18 15:20:00,85.52,85.55,85.45,85.51,45634.0,76.8221,76.8491,76.7592,76.8131,45634.0
2017-08-18 15:25:00,85.51,85.52,85.46,85.47,44989.0,76.8131,76.8221,76.7682,76.7772,44989.0
2017-08-18 15:30:00,85.46,85.51,85.44,85.5,47187.0,76.7682,76.8131,76.7503,76.8042,47187.0
2017-08-18 15:35:00,85.49,85.58,85.46,85.55,65885.0,76.7952,76.876,76.7682,76.8491,65885.0
2017-08-18 15:40:00,85.56,85.59,85.54,85.55,57246.0,76.858,76.885,76.8401,76.8491,57246.0
2017-08-18 15:45:00,85.55,85.6,85.53,85.54,99129.0,76.8491,76.894,76.8311,76.8401,99129.0
2017-08-18 15:50:00,85.54,85.56,85.45,85.49,101286.0,76.8401,76.858,76.7592,76.7952,101286.0
2017-08-18 15:55:00,85.49,85.49,85.36,85.38,155499.0,76.7952,76.7952,76.6784,76.6964,155499.0
2017-08-21 09:30:00,85.45,85.64,85.4,85.58,49038.0,76.7592,76.9299,76.7143,76.876,49038.0
2017-08-21 09:35:00,85.52,85.58,85.46,85.5,34334.0,76.8221,76.876,76.7682,76.8042,34334.0
2017-08-21 09:40:00,85.48,85.6,85.46,85.49,26413.0,76.7862,76.894,76.7682,76.7952,26413.0
2017-08-21 09:45:00,85.5,85.5,85.39,85.46,27415.0,76.8042,76.8042,76.7053,76.7682,27415.0
2017-08-21 09:50:00,85.46,85.46,85.34,85.34,19764.0,76.7682,76.7682,76.6604,76.6604,19764.0
2017-08-21 09:55:00,85.34,85.38,85.25,85.31,23134.0,76.6604,76.6964,76.5796,76.6335,23134.0
2017-08-21 10:00:00,85.32,85.32,85.14,85.22,30101.0,76.6425,76.6425,76.4808,76.5526,30101.0
2017-08-21 10:05:00,85.2,85.24,85.13,85.19,20682.0,76.5347,76.5706,76.4718,76.5257,20682.0
2017-08-21 10:10:00,85.18,85.21,85.09,85.13,19443.0,76.5167,76.5436,76.4358,76.4718,19443.0
2017-08-21 10:15:00,85.14,85.17,85.08,85.14,16784.0,76.4808,76.5077,76.4269,76.4808,16784.0
2017-08-21 10:20:00,85.14,85.14,85.04,85.09,17153.0,76.4808,76.4808,76.3909,76.4358,17153.0
2017-08-21 10:25:00,85.1,85.12,85.05,85.07,18854.0,76.4448,76.4628,76.3999,76.4179,18854.0
2017-08-21 10:30:00,85.07,85.07,85.01,85.05,13376.0,76.4179,76.4179,76.364,76.3999,13376.0
2017-08-21 10:35:00,85.05,85.14,85.05,85.1,23330.0,76.3999,76.4808,76.3999,76.4448,23330.0
2017-08-21 10:40:00,85.11,85.19,85.07,85.17,28102.0,76.4538,76.5257,76.4179,76.5077,28102.0
2017-08-21 10:45:00,85.16,85.16,85.09,85.09,23316.0,76.4987,76.4987,76.4358,76.4358,23316.0
2017-08-21 10:50:00,85.09,85.16,85.05,85.07,30225.0,76.4358,76.4987,76.3999,76.4179,30225.0
2017-08-21 10:55:00,85.08,85.1,85.01,85.02,20316.0,76.4269,76.4448,76.364,76.373,20316.0
2017-08-21 11:00:00,85.04,85.07,85.0,85.06,21773.0,76.3909,76.4179,76.355,76.4089,21773.0
2017-08-21 11:05:00,85.06,85.12,85.03,85.05,36240.0,76.4089,76.4628,76.382,76.3999,36240.0
2017-08-21 11:10:00,85.05,85.22,85.05,85.22,28456.0,76.3999,76.5526,76.3999,76.5526,28456.0
2017-08-21 11:15:00,85.21,85.28,85.18,85.22,26881.0,76.5436,76.6065,76.5167,76.5526,26881.0
2017-08-21 11:20:00,85.22,85.22,85.15,85.15,14388.0,76.5526,76.5526,76.4897,76.4897,14388.0
2017-08-21 11:25:00,85.16,85.21,85.12,85.12,19223.0,76.4987,76.5436,76.4628,76.4628,19223.0
2017-08-21 11:30:00,85.13,85.14,85.05,85.06,27354.0,76.4718,76.4808,76.3999,76.4089,27354.0
2017-08-21 11:35:00,85.06,85.06,84.99,85.05,25531.0,76.4089,76.4089,76.346,76.3999,25531.0
2017-08-21 11:40:00,85.04,85.12,85.04,85.12,25220.0,76.3909,76.4628,76.3909,76.4628,25220.0
2017-08-21 11:45:00,85.12,85.18,85.12,85.14,23565.0,76.4628,76.5167,76.4628,76.4808,23565.0
2017-08-21 11:50:00,85.13,85.14,85.1,85.13,15820.0,76.4718,76.4808,76.4448,76.4718,15820.0
2017-08-21 11:55:00,85.14,85.16,85.12,85.14,18657.0,76.4808,76.4987,76.4628,76.4808,18657.0
2017-08-21 12:00:00,85.15,85.18,85.15,85.16,13466.0,76.4897,76.5167,76.4897,76.4987,13466.0
2017-08-21 12:05:00,85.15,85.18,85.14,85.17,7485.0,76.4897,76.5167,76.4808,76.5077,7485.0
2017-08-21 12:10:00,85.17,85.18,85.12,85.12,15014.0,76.5077,76.5167,76.4628,76.4628,15014.0
2017-08-21 12:15:00,85.12,85.13,85.11,85.11,12326.0,76.4628,76.4718,76.4538,76.4538,12326.0
2017-08-21 12:20:00,85.12,85.19,85.11,85.17,23572.0,76.4628,76.5257,76.4538,76.5077,23572.0
2017-08-21 12:25:00,85.19,85.3,85.18,85.3,21223.0,76.5257,76.6245,76.5167,76.6245,21223.0
2017-08-21 12:30:00,85.29,85.29,85.27,85.27,6439.0,76.6155,76.6155,76.5975,76.5975,6439.0
2017-08-21 12:35:00,85.26,85.26,85.17,85.18,10730.0,76.5886,76.5886,76.5077,76.5167,10730.0
2017-08-21 12:40:00,85.18,85.18,85.12,85.14,10694.0,76.5167,76.5167,76.4628,76.4808,10694.0
2017-08-21 12:45:00,85.15,85.16,85.09,85.11,9042.0,76.4897,76.4987,76.4358,76.4538,9042.0
2017-08-21 12:50:00,85.11,85.12,85.09,85.11,7865.0,76.4538,76.4628,76.4358,76.4538,7865.0
2017-08-21 12:55:00,85.11,85.12,85.09,85.1,12746.0,76.4538,76.4628,76.4358,76.4448,12746.0
2017-08-21 13:00:00,85.11,85.15,85.1,85.12,13081.0,76.4538,76.4897,76.4448,76.4628,13081.0
2017-08-21 13:05:00,85.12,85.12,85.07,85.07,18539.0,76.4628,76.4628,76.4179,76.4179,18539.0
2017-08-21 13:10:00,85.07,85.11,85.07,85.11,14052.0,76.4179,76.4538,76.4179,76.4538,14052.0
2017-08-21 13:15:00,85.11,85.12,85.03,85.05,20981.0,76.4538,76.4628,76.382,76.3999,20981.0
2017-08-21 13:20:00,85.06,85.11,85.05,85.11,15386.0,76.4089,76.4538,76.3999,76.4538,15386.0
2017-08-21 13:25:00,85.1,85.13,85.1,85.13,28466.0,76.4448,76.4718,76.4448,76.4718,28466.0
2017-08-21 13:30:00,85.12,85.17,85.11,85.11,10441.0,76.4628,76.5077,76.4538,76.4538,10441.0
2017-08-21 13:35:00,85.11,85.11,85.05,85.06,10915.0,76.4538,76.4538,76.3999,76.4089,10915.0
2017-08-21 13:40:00,85.05,85.09,85.05,85.08,11423.0,76.3999,76.4358,76.3999,76.4269,11423.0
2017-08-21 13:45:00,85.07,85.08,85.05,85.07,14106.0,76.4179,76.4269,76.3999,76.4179,14106.0
2017-08-21 13:50:00,85.07,85.08,85.0,85.0,11934.0,76.4179,76.4269,76.355,76.355,11934.0
2017-08-21 13:55:00,85.0,85.03,84.95,85.03,13468.0,76.355,76.382,76.3101,76.382,13468.0
2017-08-21 14:00:00,85.03,85.08,85.01,85.03,26664.0,76.382,76.4269,76.364,76.382,26664.0
2017-08-21 14:05:00,85.03,85.03,85.0,85.01,11128.0,76.382,76.382,76.355,76.364,11128.0
2017-08-21 14:10:00,85.02,85.06,85.02,85.02,10795.0,76.373,76.4089,76.373,76.373,10795.0
2017-08-21 14:15:00,85.03,85.03,84.99,85.03,14509.0,76.382,76.382,76.346,76.382,14509.0
2017-08-21 14:20:00,85.02,85.08,85.0,85.08,18543.0,76.373,76.4269,76.355,76.4269,18543.0
2017-08-21 14:25:00,85.08,85.11,85.07,85.1,19282.0,76.4269,76.4538,76.4179,76.4448,19282.0
2017-08-21 14:30:00,85.1,85.13,85.08,85.09,10807.0,76.4448,76.4718,76.4269,76.4358,10807.0
2017-08-21 14:35:00,85.08,85.11,85.08,85.09,12839.0,76.4269,76.4538,76.4269,76.4358,12839.0
2017-08-21 14:40:00,85.09,85.16,85.09,85.16,17208.0,76.4358,76.4987,76.4358,76.4987,17208.0
2017-08-21 14:45:00,85.16,85.18,85.15,85.17,11812.0,76.4987,76.5167,76.4897,76.5077,11812.0
2017-08-21 14:50:00,85.16,85.19,85.15,85.16,9818.0,76.4987,76.5257,76.4897,76.4987,9818.0
2017-08-21 14:55:00,85.17,85.19,85.15,85.19,12814.0,76.5077,76.5257,76.4897,76.5257,12814.0
2017-08-21 15:00:00,85.18,85.18,85.15,85.17,11877.0,76.5167,76.5167,76.4897,76.5077,11877.0
2017-08-21 15:05:00,85.17,85.21,85.17,85.2,12921.0,76.5077,76.5436,76.5077,76.5347,12921.0
2017-08-21 15:10:00,85.21,85.25,85.18,85.18,18244.0,76.5436,76.5796,76.5167,76.5167,18244.0
2017-08-21 15:15:00,85.18,85.2,85.17,85.19,18464.0,76.5167,76.5347,76.5077,76.5257,18464.0
2017-08-21 15:20:00,85.2,85.29,85.19,85.26,15539.0,76.5347,76.6155,76.5257,76.5886,15539.0
2017-08-21 15:25:00,85.26,85.31,85.22,85.3,18333.0,76.5886,76.6335,76.5526,76.6245,18333.0
2017-08-21 15:30:00,85.3,85.3,85.27,85.3,22149.0,76.6245,76.6245,76.5975,76.6245,22149.0
2017-08-21 15:35:00,85.3,85.34,85.3,85.34,27378.0,76.6245,76.6604,76.6245,76.6604,27378.0
2017-08-21 15:40:00,85.34,85.36,85.29,85.3,50268.0,76.6604,76.6784,76.6155,76.6245,50268.0
2017-08-21 15:45:00,85.3,85.34,85.29,85.29,25322.0,76.6245,76.6604,76.6155,76.6155,25322.0
2017-08-21 15:50:00,85.3,85.38,85.3,85.38,45909.0,76.6245,76.6964,76.6245,76.6964,45909.0
2017-08-21 15:55:00,85.38,85.38,85.29,85.3,141555.0,76.6964,76.6964,76.6155,76.6245,141555.0
2017-08-22 09:30:00,85.53,85.73,85.44,85.49,65153.0,76.8311,77.0108,76.7503,76.7952,65153.0
2017-08-22 09:35:00,85.51,85.54,85.4,85.46,22023.0,76.8131,76.8401,76.7143,76.7682,22023.0
2017-08-22 09:40:00,85.43,85.47,85.41,85.45,17130.0,76.7413,76.7772,76.7233,76.7592,17130.0
2017-08-22 09:45:00,85.44,85.44,85.31,85.34,17325.0,76.7503,76.7503,76.6335,76.6604,17325.0
2017-08-22 09:50:00,85.36,85.41,85.35,85.41,16046.0,76.6784,76.7233,76.6694,76.7233,16046.0
2017-08-22 09:55:00,85.41,85.42,85.24,85.28,18742.0,76.7233,76.7323,76.5706,76.6065,18742.0
2017-08-22 10:00:00,85.27,85.36,85.26,85.26,14201.0,76.5975,76.6784,76.5886,76.5886,14201.0
2017-08-22 10:05:00,85.27,85.27,85.18,85.18,15713.0,76.5975,76.5975,76.5167,76.5167,15713.0
2017-08-22 10:10:00,85.18,85.18,85.1,85.16,21278.0,76.5167,76.5167,76.4448,76.4987,21278.0
2017-08-22 10:15:00,85.17,85.17,85.07,85.13,25449.0,76.5077,76.5077,76.4179,76.4718,25449.0
2017-08-22 10:20:00,85.13,85.22,85.12,85.12,14671.0,76.4718,76.5526,76.4628,76.4628,14671.0
2017-08-22 10:25:00,85.12,85.15,85.05,85.06,14226.0,76.4628,76.4897,76.3999,76.4089,14226.0
2017-08-22 10:30:00,85.06,85.08,85.02,85.03,14931.0,76.4089,76.4269,76.373,76.382,14931.0
2017-08-22 10:35:00,85.03,85.06,84.98,85.05,18010.0,76.382,76.4089,76.337,76.3999,18010.0
2017-08-22 10:40:00,85.06,85.06,84.98,85.0,14796.0,76.4089,76.4089,76.337,76.355,14796.0
2017-08-22 10:45:00,85.0,85.06,84.99,85.05,10983.0,76.355,76.4089,76.346,76.3999,10983.0
2017-08-22 10:50:00,85.06,85.12,85.06,85.12,11513.0,76.4089,76.4628,76.4089,76.4628,11513.0
2017-08-22 10:55:00,85.11,85.12,85.08,85.09,17297.0,76.4538,76.4628,76.4269,76.4358,17297.0
2017-08-22 11:00:00,85.11,85.12,84.96,84.96,18221.0,76.4538,76.4628,76.3191,76.3191,18221.0
2017-08-22 11:05:00,84.96,84.96,84.93,84.94,9462.0,76.3191,76.3191,76.2921,76.3011,9462.0
2017-08-22 11:10:00,84.95,84.96,84.92,84.93,15091.0,76.3101,76.3191,76.2831,76.2921,15091.0
2017-08-22 11:15:00,84.94,85.0,84.93,85.0,13028.0,76.3011,76.355,76.2921,76.355,13028.0
2017-08-22 11:20:00,85.0,85.03,84.98,85.02,19730.0,76.355,76.382,76.337,76.373,19730.0
2017-08-22 11:25:00,85.02,85.03,84.98,85.01,12070.0,76.373,76.382,76.337,76.364,12070.0
2017-08-22 11:30:00,85.01,85.05,84.99,85.02,11648.0,76.364,76.3999,76.346,76.373,11648.0
2017-08-22 11:35:00,85.02,85.13,85.02,85.12,14728.0,76.373,76.4718,76.373,76.4628,14728.0
2017-08-22 11:40:00,85.12,85.16,85.11,85.13,14260.0,76.4628,76.4987,76.4538,76.4718,14260.0
2017-08-22 11:45:00,85.12,85.17,85.12,85.16,12586.0,76.4628,76.5077,76.4628,76.4987,12586.0
2017-08-22 11:50:00,85.16,85.21,85.15,85.2,16193.0,76.4987,76.5436,76.4897,76.5347,16193.0
2017-08-22 11:55:00,85.21,85.26,85.19,85.2,21225.0,76.5436,76.5886,76.5257,76.5347,21225.0
2017-08-22 12:00:00,85.2,85.21,85.16,85.17,16152.0,76.5347,76.5436,76.4987,76.5077,16152.0
2017-08-22 12:05:00,85.16,85.18,85.15,85.16,9918.0,76.4987,76.5167,76.4897,76.4987,9918.0
2017-08-22 12:10:00,85.16,85.2,85.15,85.19,14450.0,76.4987,76.5347,76.4897,76.5257,14450.0
2017-08-22 12:15:00,85.18,85.19,85.15,85.15,8706.0,76.5167,76.5257,76.4897,76.4897,8706.0
2017-08-22 12:20:00,85.15,85.15,85.1,85.11,23131.0,76.4897,76.4897,76.4448,76.4538,23131.0
2017-08-22 12:25:00,85.11,85.11,85.02,85.06,17252.0,76.4538,76.4538,76.373,76.4089,17252.0
2017-08-22 12:30:00,85.07,85.08,85.02,85.02,16768.0,76.4179,76.4269,76.373,76.373,16768.0
2017-08-22 12:35:00,85.03,85.06,85.01,85.03,14882.0,76.382,76.4089,76.364,76.382,14882.0
2017-08-22 12:40:00,85.03,85.07,85.01,85.06,5662.0,76.382,76.4179,76.364,76.4089,5662.0
2017-08-22 12:45:00,85.06,85.06,85.02,85.04,16555.0,76.4089,76.4089,76.373,76.3909,16555.0
2017-08-22 12:50:00,85.05,85.05,85.01,85.03,11239.0,76.3999,76.3999,76.364,76.382,11239.0
2017-08-22 12:55:00,85.03,85.08,85.03,85.06,10271.0,76.382,76.4269,76.382,76.4089,10271.0
2017-08-22 13:00:00,85.06,85.11,85.06,85.1,9891.0,76.4089,76.4538,76.4089,76.4448,9891.0
2017-08-22 13:05:00,85.09,85.1,85.03,85.04,12073.0,76.4358,76.4448,76.382,76.3909,12073.0
2017-08-22 13:10:00,85.04,85.06,85.02,85.06,13055.0,76.3909,76.4089,76.373,76.4089,13055.0
2017-08-22 13:15:00,85.05,85.05,85.03,85.04,9407.0,76.3999,76.3999,76.382,76.3909,9407.0
2017-08-22 13:20:00,85.06,85.1,85.04,85.08,12339.0,76.4089,76.4448,76.3909,76.4269,12339.0
2017-08-22 13:25:00,85.08,85.09,85.07,85.08,8037.0,76.4269,76.4358,76.4179,76.4269,8037.0
2017-08-22 13:30:00,85.07,85.08,85.03,85.04,11811.0,76.4179,76.4269,76.382,76.3909,11811.0
2017-08-22 13:35:00,85.03,85.06,85.03,85.03,14574.0,76.382,76.4089,76.382,76.382,14574.0
2017-08-22 13:40:00,85.03,85.03,84.98,84.99,11860.0,76.382,76.382,76.337,76.346,11860.0
2017-08-22 13:45:00,84.99,84.99,84.94,84.95,16434.0,76.346,76.346,76.3011,76.3101,16434.0
2017-08-22 13:50:00,84.95,84.96,84.91,84.91,15777.0,76.3101,76.3191,76.2742,76.2742,15777.0
2017-08-22 13:55:00,84.92,84.96,84.91,84.95,12042.0,76.2831,76.3191,76.2742,76.3101,12042.0
2017-08-22 14:00:00,84.95,84.96,84.93,84.93,17922.0,76.3101,76.3191,76.2921,76.2921,17922.0
2017-08-22 14:05:00,84.94,84.96,84.92,84.92,19890.0,76.3011,76.3191,76.2831,76.2831,19890.0
2017-08-22 14:10:00,84.93,84.94,84.92,84.92,11151.0,76.2921,76.3011,76.2831,76.2831,11151.0
2017-08-22 14:15:00,84.93,84.96,84.92,84.96,19550.0,76.2921,76.3191,76.2831,76.3191,19550.0
2017-08-22 14:20:00,84.95,84.99,84.92,84.99,20295.0,76.3101,76.346,76.2831,76.346,20295.0
2017-08-22 14:25:00,84.99,85.01,84.98,85.01,18649.0,76.346,76.364,76.337,76.364,18649.0
2017-08-22 14:30:00,85.02,85.07,85.01,85.07,17341.0,76.373,76.4179,76.364,76.4179,17341.0
2017-08-22 14:35:00,85.06,85.14,85.06,85.13,12465.0,76.4089,76.4808,76.4089,76.4718,12465.0
2017-08-22 14:40:00,85.13,85.14,85.05,85.05,23371.0,76.4718,76.4808,76.3999,76.3999,23371.0
2017-08-22 14:45:00,85.05,85.09,85.05,85.07,17081.0,76.3999,76.4358,76.3999,76.4179,17081.0
2017-08-22 14:50:00,85.07,85.14,85.07,85.14,12516.0,76.4179,76.4808,76.4179,76.4808,12516.0
2017-08-22 14:55:00,85.14,85.15,85.11,85.15,18245.0,76.4808,76.4897,76.4538,76.4897,18245.0
2017-08-22 15:00:00,85.15,85.19,85.15,85.19,12768.0,76.4897,76.5257,76.4897,76.5257,12768.0
2017-08-22 15:05:00,85.19,85.21,85.18,85.21,14147.0,76.5257,76.5436,76.5167,76.5436,14147.0
2017-08-22 15:10:00,85.2,85.26,85.2,85.23,24439.0,76.5347,76.5886,76.5347,76.5616,24439.0
2017-08-22 15:15:00,85.23,85.24,85.18,85.23,20437.0,76.5616,76.5706,76.5167,76.5616,20437.0
2017-08-22 15:20:00,85.23,85.27,85.23,85.24,16554.0,76.5616,76.5975,76.5616,76.5706,16554.0
2017-08-22 15:25:00,85.23,85.31,85.23,85.31,23368.0,76.5616,76.6335,76.5616,76.6335,23368.0
2017-08-22 15:30:00,85.31,85.32,85.26,85.29,29753.0,76.6335,76.6425,76.5886,76.6155,29753.0
2017-08-22 15:35:00,85.28,85.33,85.28,85.29,33884.0,76.6065,76.6514,76.6065,76.6155,33884.0
2017-08-22 15:40:00,85.29,85.38,85.27,85.35,35659.0,76.6155,76.6964,76.5975,76.6694,35659.0
2017-08-22 15:45:00,85.35,85.43,85.33,85.37,43547.0,76.6694,76.7413,76.6514,76.6874,43547.0
2017-08-22 15:50:00,85.37,85.38,85.3,85.32,51064.0,76.6874,76.6964,76.6245,76.6425,51064.0
2017-08-22 15:55:00,85.31,85.36,85.23,85.29,86555.0,76.6335,76.6784,76.5616,76.6155,86555.0
2017-08-23 09:30:00,84.71,84.92,84.7,84.89,87123.0,76.0945,76.2831,76.0855,76.2562,87123.0
2017-08-23 09:35:00,84.89,85.0,84.82,84.94,32509.0,76.2562,76.355,76.1933,76.3011,32509.0
2017-08-23 09:40:00,84.96,85.12,84.93,85.12,21553.0,76.3191,76.4628,76.2921,76.4628,21553.0
2017-08-23 09:45:00,85.12,85.23,85.12,85.14,22995.0,76.4628,76.5616,76.4628,76.4808,22995.0
2017-08-23 09:50:00,85.14,85.23,85.08,85.22,17184.0,76.4808,76.5616,76.4269,76.5526,17184.0
2017-08-23 09:55:00,85.22,85.29,85.17,85.27,19361.0,76.5526,76.6155,76.5077,76.5975,19361.0
2017-08-23 10:00:00,85.28,85.3,85.18,85.24,23493.0,76.6065,76.6245,76.5167,76.5706,23493.0
2017-08-23 10:05:00,85.24,85.29,85.07,85.11,25747.0,76.5706,76.6155,76.4179,76.4538,25747.0
2017-08-23 10:10:00,85.12,85.31,85.12,85.3,25055.0,76.4628,76.6335,76.4628,76.6245,25055.0
2017-08-23 10:15:00,85.31,85.45,85.31,85.43,34637.0,76.6335,76.7592,76.6335,76.7413,34637.0
2017-08-23 10:20:00,85.43,85.44,85.32,85.35,18143.0,76.7413,76.7503,76.6425,76.6694,18143.0
2017-08-23 10:25:00,85.35,85.36,85.24,85.3,17169.0,76.6694,76.6784,76.5706,76.6245,17169.0
2017-08-23 10:30:00,85.3,85.37,85.24,85.37,19670.0,76.6245,76.6874,76.5706,76.6874,19670.0
2017-08-23 10:35:00,85.38,85.4,85.31,85.33,29716.0,76.6964,76.7143,76.6335,76.6514,29716.0
2017-08-23 10:40:00,85.35,85.42,85.31,85.4,23444.0,76.6694,76.7323,76.6335,76.7143,23444.0
2017-08-23 10:45:00,85.41,85.44,85.4,85.42,21300.0,76.7233,76.7503,76.7143,76.7323,21300.0
2017-08-23 10:50:00,85.43,85.43,85.36,85.39,15571.0,76.7413,76.7413,76.6784,76.7053,15571.0
2017-08-23 10:55:00,85.4,85.41,85.36,85.36,20087.0,76.7143,76.7233,76.6784,76.6784,20087.0
2017-08-23 11:00:00,85.36,85.41,85.32,85.41,20959.0,76.6784,76.7233,76.6425,76.7233,20959.0
2017-08-23 11:05:00,85.41,85.42,85.35,85.36,18901.0,76.7233,76.7323,76.6694,76.6784,18901.0
2017-08-23 11:10:00,85.36,85.36,85.3,85.3,15911.0,76.6784,76.6784,76.6245,76.6245,15911.0
2017-08-23 11:15:00,85.31,85.38,85.27,85.37,17770.0,76.6335,76.6964,76.5975,76.6874,17770.0
2017-08-23 11:20:00,85.37,85.4,85.36,85.37,13429.0,76.6874,76.7143,76.6784,76.6874,13429.0
2017-08-23 11:25:00,85.37,85.49,85.36,85.49,15475.0,76.6874,76.7952,76.6784,76.7952,15475.0
2017-08-23 11:30:00,85.49,85.5,85.41,85.41,23946.0,76.7952,76.8042,76.7233,76.7233,23946.0
2017-08-23 11:35:00,85.42,85.48,85.37,85.48,22079.0,76.7323,76.7862,76.6874,76.7862,22079.0
2017-08-23 11:40:00,85.48,85.51,85.48,85.49,40891.0,76.7862,76.8131,76.7862,76.7952,40891.0
2017-08-23 11:45:00,85.49,85.51,85.46,85.5,16138.0,76.7952,76.8131,76.7682,76.8042,16138.0
2017-08-23 11:50:00,85.49,85.5,85.43,85.48,9020.0,76.7952,76.8042,76.7413,76.7862,9020.0
2017-08-23 11:55:00,85.48,85.5,85.46,85.47,17461.0,76.7862,76.8042,76.7682,76.7772,17461.0
2017-08-23 12:00:00,85.47,85.49,85.43,85.48,9869.0,76.7772,76.7952,76.7413,76.7862,9869.0
2017-08-23 12:05:00,85.48,85.49,85.45,85.47,18001.0,76.7862,76.7952,76.7592,76.7772,18001.0
2017-08-23 12:10:00,85.48,85.49,85.45,85.45,8762.0,76.7862,76.7952,76.7592,76.7592,8762.0
2017-08-23 12:15:00,85.45,85.5,85.44,85.48,7952.0,76.7592,76.8042,76.7503,76.7862,7952.0
2017-08-23 12:20:00,85.48,85.5,85.47,85.5,8653.0,76.7862,76.8042,76.7772,76.8042,8653.0
2017-08-23 12:25:00,85.49,85.49,85.4,85.43,11306.0,76.7952,76.7952,76.7143,76.7413,11306.0
2017-08-23 12:30:00,85.43,85.46,85.42,85.45,3874.0,76.7413,76.7682,76.7323,76.7592,3874.0
2017-08-23 12:35:00,85.46,85.48,85.44,85.44,7021.0,76.7682,76.7862,76.7503,76.7503,7021.0
2017-08-23 12:40:00,85.43,85.43,85.41,85.43,7768.0,76.7413,76.7413,76.7233,76.7413,7768.0
2017-08-23 12:45:00,85.42,85.43,85.37,85.38,10897.0,76.7323,76.7413,76.6874,76.6964,10897.0
2017-08-23 12:50:00,85.38,85.4,85.37,85.39,5736.0,76.6964,76.7143,76.6874,76.7053,5736.0
2017-08-23 12:55:00,85.39,85.4,85.36,85.36,7021.0,76.7053,76.7143,76.6784,76.6784,7021.0
2017-08-23 13:00:00,85.36,85.41,85.36,85.4,10023.0,76.6784,76.7233,76.6784,76.7143,10023.0
2017-08-23 13:05:00,85.4,85.43,85.35,85.43,14483.0,76.7143,76.7413,76.6694,76.7413,14483.0
2017-08-23 13:10:00,85.43,85.44,85.41,85.44,9130.0,76.7413,76.7503,76.7233,76.7503,9130.0
2017-08-23 13:15:00,85.44,85.44,85.32,85.34,16933.0,76.7503,76.7503,76.6425,76.6604,16933.0
2017-08-23 13:20:00,85.35,85.37,85.32,85.35,11269.0,76.6694,76.6874,76.6425,76.6694,11269.0
2017-08-23 13:25:00,85.36,85.38,85.32,85.34,9179.0,76.6784,76.6964,76.6425,76.6604,9179.0
2017-08-23 13:30:00,85.34,85.36,85.33,85.34,5795.0,76.6604,76.6784,76.6514,76.6604,5795.0
2017-08-23 13:35:00,85.34,85.36,85.32,85.33,10397.0,76.6604,76.6784,76.6425,76.6514,10397.0
2017-08-23 13:40:00,85.33,85.39,85.33,85.38,6239.0,76.6514,76.7053,76.6514,76.6964,6239.0
2017-08-23 13:45:00,85.38,85.38,85.35,85.37,11787.0,76.6964,76.6964,76.6694,76.6874,11787.0
2017-08-23 13:50:00,85.36,85.37,85.31,85.36,24846.0,76.6784,76.6874,76.6335,76.6784,24846.0
2017-08-23 13:55:00,85.36,85.4,85.31,85.39,28599.0,76.6784,76.7143,76.6335,76.7053,28599.0
2017-08-23 14:00:00,85.39,85.46,85.39,85.42,12532.0,76.7053,76.7682,76.7053,76.7323,12532.0
2017-08-23 14:05:00,85.42,85.42,85.35,85.37,21787.0,76.7323,76.7323,76.6694,76.6874,21787.0
2017-08-23 14:10:00,85.37,85.42,85.35,85.37,18461.0,76.6874,76.7323,76.6694,76.6874,18461.0
2017-08-23 14:15:00,85.37,85.37,85.33,85.34,16993.0,76.6874,76.6874,76.6514,76.6604,16993.0
2017-08-23 14:20:00,85.34,85.34,85.29,85.34,12697.0,76.6604,76.6604,76.6155,76.6604,12697.0
2017-08-23 14:25:00,85.33,85.33,85.29,85.32,14709.0,76.6514,76.6514,76.6155,76.6425,14709.0
2017-08-23 14:30:00,85.32,85.33,85.29,85.29,11007.0,76.6425,76.6514,76.6155,76.6155,11007.0
2017-08-23 14:35:00,85.3,85.33,85.29,85.31,15557.0,76.6245,76.6514,76.6155,76.6335,15557.0
2017-08-23 14:40:00,85.32,85.34,85.31,85.33,12431.0,76.6425,76.6604,76.6335,76.6514,12431.0
2017-08-23 14:45:00,85.33,85.38,85.33,85.37,19594.0,76.6514,76.6964,76.6514,76.6874,19594.0
2017-08-23 14:50:00,85.36,85.42,85.35,85.42,16729.0,76.6784,76.7323,76.6694,76.7323,16729.0
2017-08-23 14:55:00,85.42,85.42,85.38,85.39,16674.0,76.7323,76.7323,76.6964,76.7053,16674.0
2017-08-23 15:00:00,85.39,85.43,85.39,85.41,11031.0,76.7053,76.7413,76.7053,76.7233,11031.0
2017-08-23 15:05:00,85.41,85.43,85.38,85.41,15112.0,76.7233,76.7413,76.6964,76.7233,15112.0
2017-08-23 15:10:00,85.41,85.43,85.4,85.42,17708.0,76.7233,76.7413,76.7143,76.7323,17708.0
2017-08-23 15:15:00,85.42,85.48,85.42,85.48,13863.0,76.7323,76.7862,76.7323,76.7862,13863.0
2017-08-23 15:20:00,85.48,85.49,85.46,85.48,16602.0,76.7862,76.7952,76.7682,76.7862,16602.0
2017-08-23 15:25:00,85.48,85.51,85.47,85.48,35326.0,76.7862,76.8131,76.7772,76.7862,35326.0
2017-08-23 15:30:00,85.49,85.5,85.43,85.44,28566.0,76.7952,76.8042,76.7413,76.7503,28566.0
2017-08-23 15:35:00,85.44,85.49,85.43,85.46,20530.0,76.7503,76.7952,76.7413,76.7682,20530.0
2017-08-23 15:40:00,85.46,85.47,85.39,85.39,20025.0,76.7682,76.7772,76.7053,76.7053,20025.0
2017-08-23 15:45:00,85.39,85.39,85.32,85.34,24799.0,76.7053,76.7053,76.6425,76.6604,24799.0
2017-08-23 15:50:00,85.34,85.37,85.33,85.34,41310.0,76.6604,76.6874,76.6514,76.6604,41310.0
2017-08-23 15:55:00,85.34,85.34,85.25,85.28,96907.0,76.6604,76.6604,76.5796,76.6065,96907.0
2017-08-24 09:30:00,85.49,85.51,85.3,85.49,63558.0,76.7952,76.8131,76.6245,76.7952,63558.0
2017-08-24 09:35:00,85.43,85.53,85.41,85.43,36026.0,76.7413,76.8311,76.7233,76.7413,36026.0
2017-08-24 09:40:00,85.43,85.5,85.33,85.34,17694.0,76.7413,76.8042,76.6514,76.6604,17694.0
2017-08-24 09:45:00,85.36,85.4,85.33,85.34,13230.0,76.6784,76.7143,76.6514,76.6604,13230.0
2017-08-24 09:50:00,85.33,85.34,85.2,85.3,16455.0,76.6514,76.6604,76.5347,76.6245,16455.0
2017-08-24 09:55:00,85.32,85.37,85.22,85.22,23571.0,76.6425,76.6874,76.5526,76.5526,23571.0
2017-08-24 10:00:00,85.21,85.25,85.11,85.12,41648.0,76.5436,76.5796,76.4538,76.4628,41648.0
2017-08-24 10:05:00,85.12,85.15,85.04,85.13,29597.0,76.4628,76.4897,76.3909,76.4718,29597.0
2017-08-24 10:10:00,85.13,85.19,85.08,85.11,31285.0,76.4718,76.5257,76.4269,76.4538,31285.0
2017-08-24 10:15:00,85.13,85.24,85.13,85.16,24898.0,76.4718,76.5706,76.4718,76.4987,24898.0
2017-08-24 10:20:00,85.18,85.24,85.16,85.21,26294.0,76.5167,76.5706,76.4987,76.5436,26294.0
2017-08-24 10:25:00,85.19,85.25,85.14,85.15,35217.0,76.5257,76.5796,76.4808,76.4897,35217.0
2017-08-24 10:30:00,85.16,85.27,85.16,85.26,9973.0,76.4987,76.5975,76.4987,76.5886,9973.0
2017-08-24 10:35:00,85.27,85.35,85.26,85.32,19149.0,76.5975,76.6694,76.5886,76.6425,19149.0
2017-08-24 10:40:00,85.33,85.42,85.32,85.41,22807.0,76.6514,76.7323,76.6425,76.7233,22807.0
2017-08-24 10:45:00,85.41,85.43,85.37,85.4,11263.0,76.7233,76.7413,76.6874,76.7143,11263.0
2017-08-24 10:50:00,85.4,85.44,85.38,85.39,26427.0,76.7143,76.7503,76.6964,76.7053,26427.0
2017-08-24 10:55:00,85.39,85.46,85.35,85.37,27905.0,76.7053,76.7682,76.6694,76.6874,27905.0
2017-08-24 11:00:00,85.37,85.43,85.36,85.43,13996.0,76.6874,76.7413,76.6784,76.7413,13996.0
2017-08-24 11:05:00,85.43,85.51,85.42,85.51,14187.0,76.7413,76.8131,76.7323,76.8131,14187.0
2017-08-24 11:10:00,85.52,85.53,85.44,85.44,16754.0,76.8221,76.8311,76.7503,76.7503,16754.0
2017-08-24 11:15:00,85.42,85.42,85.33,85.37,15946.0,76.7323,76.7323,76.6514,76.6874,15946.0
2017-08-24 11:20:00,85.37,85.41,85.32,85.39,16396.0,76.6874,76.7233,76.6425,76.7053,16396.0
2017-08-24 11:25:00,85.4,85.4,85.26,85.34,19952.0,76.7143,76.7143,76.5886,76.6604,19952.0
2017-08-24 11:30:00,85.33,85.33,85.22,85.23,31269.0,76.6514,76.6514,76.5526,76.5616,31269.0
2017-08-24 11:35:00,85.23,85.35,85.19,85.29,18226.0,76.5616,76.6694,76.5257,76.6155,18226.0
2017-08-24 11:40:00,85.29,85.39,85.27,85.38,13605.0,76.6155,76.7053,76.5975,76.6964,13605.0
2017-08-24 11:45:00,85.38,85.41,85.38,85.39,15919.0,76.6964,76.7233,76.6964,76.7053,15919.0
2017-08-24 11:50:00,85.39,85.42,85.37,85.37,11660.0,76.7053,76.7323,76.6874,76.6874,11660.0
2017-08-24 11:55:00,85.37,85.37,85.28,85.37,15092.0,76.6874,76.6874,76.6065,76.6874,15092.0
2017-08-24 12:00:00,85.37,85.4,85.35,85.4,11559.0,76.6874,76.7143,76.6694,76.7143,11559.0
2017-08-24 12:05:00,85.39,85.43,85.38,85.4,10262.0,76.7053,76.7413,76.6964,76.7143,10262.0
2017-08-24 12:10:00,85.4,85.45,85.39,85.4,8816.0,76.7143,76.7592,76.7053,76.7143,8816.0
2017-08-24 12:15:00,85.39,85.42,85.38,85.42,11761.0,76.7053,76.7323,76.6964,76.7323,11761.0
2017-08-24 12:20:00,85.42,85.45,85.39,85.4,11432.0,76.7323,76.7592,76.7053,76.7143,11432.0
2017-08-24 12:25:00,85.41,85.43,85.38,85.39,7205.0,76.7233,76.7413,76.6964,76.7053,7205.0
2017-08-24 12:30:00,85.39,85.43,85.37,85.37,5574.0,76.7053,76.7413,76.6874,76.6874,5574.0
2017-08-24 12:35:00,85.36,85.38,85.33,85.38,13739.0,76.6784,76.6964,76.6514,76.6964,13739.0
2017-08-24 12:40:00,85.38,85.41,85.36,85.41,8562.0,76.6964,76.7233,76.6784,76.7233,8562.0
2017-08-24 12:45:00,85.41,85.42,85.39,85.42,12260.0,76.7233,76.7323,76.7053,76.7323,12260.0
2017-08-24 12:50:00,85.42,85.43,85.4,85.4,6432.0,76.7323,76.7413,76.7143,76.7143,6432.0
2017-08-24 12:55:00,85.41,85.43,85.36,85.36,9548.0,76.7233,76.7413,76.6784,76.6784,9548.0
2017-08-24 13:00:00,85.35,85.37,85.33,85.37,11312.0,76.6694,76.6874,76.6514,76.6874,11312.0
2017-08-24 13:05:00,85.37,85.37,85.31,85.32,13271.0,76.6874,76.6874,76.6335,76.6425,13271.0
2017-08-24 13:10:00,85.33,85.44,85.33,85.39,18778.0,76.6514,76.7503,76.6514,76.7053,18778.0
2017-08-24 13:15:00,85.4,85.49,85.39,85.48,12788.0,76.7143,76.7952,76.7053,76.7862,12788.0
2017-08-24 13:20:00,85.48,85.49,85.46,85.47,10795.0,76.7862,76.7952,76.7682,76.7772,10795.0
2017-08-24 13:25:00,85.47,85.47,85.42,85.43,10461.0,76.7772,76.7772,76.7323,76.7413,10461.0
2017-08-24 13:30:00,85.42,85.42,85.36,85.37,11054.0,76.7323,76.7323,76.6784,76.6874,11054.0
2017-08-24 13:35:00,85.37,85.43,85.37,85.42,16679.0,76.6874,76.7413,76.6874,76.7323,16679.0
2017-08-24 13:40:00,85.42,85.43,85.38,85.43,44629.0,76.7323,76.7413,76.6964,76.7413,44629.0
2017-08-24 13:45:00,85.43,85.46,85.43,85.45,8532.0,76.7413,76.7682,76.7413,76.7592,8532.0
2017-08-24 13:50:00,85.46,85.47,85.41,85.42,16292.0,76.7682,76.7772,76.7233,76.7323,16292.0
2017-08-24 13:55:00,85.42,85.45,85.41,85.43,18000.0,76.7323,76.7592,76.7233,76.7413,18000.0
2017-08-24 14:00:00,85.43,85.46,85.42,85.45,17150.0,76.7413,76.7682,76.7323,76.7592,17150.0
2017-08-24 14:05:00,85.44,85.47,85.38,85.45,27673.0,76.7503,76.7772,76.6964,76.7592,27673.0
2017-08-24 14:10:00,85.46,85.46,85.38,85.41,20186.0,76.7682,76.7682,76.6964,76.7233,20186.0
2017-08-24 14:15:00,85.42,85.46,85.42,85.46,15178.0,76.7323,76.7682,76.7323,76.7682,15178.0
2017-08-24 14:20:00,85.46,85.49,85.45,85.48,15765.0,76.7682,76.7952,76.7592,76.7862,15765.0
2017-08-24 14:25:00,85.49,85.51,85.45,85.47,21566.0,76.7952,76.8131,76.7592,76.7772,21566.0
2017-08-24 14:30:00,85.47,85.51,85.46,85.48,10605.0,76.7772,76.8131,76.7682,76.7862,10605.0
2017-08-24 14:35:00,85.48,85.53,85.47,85.49,8906.0,76.7862,76.8311,76.7772,76.7952,8906.0
2017-08-24 14:40:00,85.48,85.5,85.45,85.47,14759.0,76.7862,76.8042,76.7592,76.7772,14759.0
2017-08-24 14:45:00,85.47,85.49,85.47,85.48,12492.0,76.7772,76.7952,76.7772,76.7862,12492.0
2017-08-24 14:50:00,85.47,85.5,85.46,85.49,21978.0,76.7772,76.8042,76.7682,76.7952,21978.0
2017-08-24 14:55:00,85.5,85.52,85.46,85.49,27079.0,76.8042,76.8221,76.7682,76.7952,27079.0
2017-08-24 15:00:00,85.49,85.5,85.42,85.42,23920.0,76.7952,76.8042,76.7323,76.7323,23920.0
2017-08-24 15:05:00,85.43,85.43,85.39,85.4,20383.0,76.7413,76.7413,76.7053,76.7143,20383.0
2017-08-24 15:10:00,85.39,85.41,85.35,85.36,22293.0,76.7053,76.7233,76.6694,76.6784,22293.0
2017-08-24 15:15:00,85.37,85.46,85.36,85.45,28787.0,76.6874,76.7682,76.6784,76.7592,28787.0
2017-08-24 15:20:00,85.46,85.48,85.41,85.46,26122.0,76.7682,76.7862,76.7233,76.7682,26122.0
2017-08-24 15:25:00,85.45,85.48,85.43,85.43,18676.0,76.7592,76.7862,76.7413,76.7413,18676.0
2017-08-24 15:30:00,85.44,85.45,85.38,85.39,22596.0,76.7503,76.7592,76.6964,76.7053,22596.0
2017-08-24 15:35:00,85.4,85.45,85.37,85.44,35981.0,76.7143,76.7592,76.6874,76.7503,35981.0
2017-08-24 15:40:00,85.44,85.48,85.39,85.42,41202.0,76.7503,76.7862,76.7053,76.7323,41202.0
2017-08-24 15:45:00,85.42,85.42,85.36,85.37,39597.0,76.7323,76.7323,76.6784,76.6874,39597.0
2017-08-24 15:50:00,85.36,85.38,85.32,85.35,47034.0,76.6784,76.6964,76.6425,76.6694,47034.0
2017-08-24 15:55:00,85.34,85.41,85.33,85.37,84083.0,76.6604,76.7233,76.6514,76.6874,84083.0
2017-08-25 09:30:00,85.5,85.71,85.45,85.56,68626.0,76.8042,76.9928,76.7592,76.858,68626.0
2017-08-25 09:35:00,85.57,85.69,85.49,85.68,35689.0,76.867,76.9748,76.7952,76.9658,35689.0
2017-08-25 09:40:00,85.68,85.81,85.68,85.75,27943.0,76.9658,77.0826,76.9658,77.0287,27943.0
2017-08-25 09:45:00,85.74,85.83,85.67,85.74,39205.0,77.0197,77.1006,76.9569,77.0197,39205.0
2017-08-25 09:50:00,85.74,85.91,85.73,85.89,84281.0,77.0197,77.1725,77.0108,77.1545,84281.0
2017-08-25 09:55:00,85.89,85.9,85.83,85.88,24276.0,77.1545,77.1635,77.1006,77.1455,24276.0
2017-08-25 10:00:00,85.87,85.9,85.85,85.88,41454.0,77.1365,77.1635,77.1186,77.1455,41454.0
2017-08-25 10:05:00,85.87,85.91,85.85,85.89,32089.0,77.1365,77.1725,77.1186,77.1545,32089.0
2017-08-25 10:10:00,85.89,85.9,85.85,85.89,17400.0,77.1545,77.1635,77.1186,77.1545,17400.0
2017-08-25 10:15:00,85.89,85.96,85.87,85.87,36679.0,77.1545,77.2174,77.1365,77.1365,36679.0
2017-08-25 10:20:00,85.87,85.91,85.81,85.83,26493.0,77.1365,77.1725,77.0826,77.1006,26493.0
2017-08-25 10:25:00,85.83,85.85,85.75,85.76,16827.0,77.1006,77.1186,77.0287,77.0377,16827.0
2017-08-25 10:30:00,85.77,85.77,85.6,85.64,20243.0,77.0467,77.0467,76.894,76.9299,20243.0
2017-08-25 10:35:00,85.64,85.72,85.62,85.68,12826.0,76.9299,77.0018,76.9119,76.9658,12826.0
2017-08-25 10:40:00,85.68,85.68,85.56,85.58,23592.0,76.9658,76.9658,76.858,76.876,23592.0
2017-08-25 10:45:00,85.57,85.59,85.51,85.51,31982.0,76.867,76.885,76.8131,76.8131,31982.0
2017-08-25 10:50:00,85.52,85.61,85.52,85.6,9462.0,76.8221,76.903,76.8221,76.894,9462.0
2017-08-25 10:55:00,85.61,85.66,85.6,85.66,14558.0,76.903,76.9479,76.894,76.9479,14558.0
2017-08-25 11:00:00,85.66,85.67,85.48,85.49,24742.0,76.9479,76.9569,76.7862,76.7952,24742.0
2017-08-25 11:05:00,85.48,85.56,85.45,85.54,20912.0,76.7862,76.858,76.7592,76.8401,20912.0
2017-08-25 11:10:00,85.54,85.56,85.5,85.54,26846.0,76.8401,76.858,76.8042,76.8401,26846.0
2017-08-25 11:15:00,85.53,85.6,85.5,85.52,21275.0,76.8311,76.894,76.8042,76.8221,21275.0
2017-08-25 11:20:00,85.53,85.56,85.51,85.54,18245.0,76.8311,76.858,76.8131,76.8401,18245.0
2017-08-25 11:25:00,85.54,85.6,85.53,85.55,14428.0,76.8401,76.894,76.8311,76.8491,14428.0
2017-08-25 11:30:00,85.54,85.54,85.44,85.48,15101.0,76.8401,76.8401,76.7503,76.7862,15101.0
2017-08-25 11:35:00,85.49,85.56,85.49,85.53,16637.0,76.7952,76.858,76.7952,76.8311,16637.0
2017-08-25 11:40:00,85.53,85.62,85.52,85.6,14866.0,76.8311,76.9119,76.8221,76.894,14866.0
2017-08-25 11:45:00,85.61,85.61,85.48,85.48,15825.0,76.903,76.903,76.7862,76.7862,15825.0
2017-08-25 11:50:00,85.48,85.48,85.42,85.47,12600.0,76.7862,76.7862,76.7323,76.7772,12600.0
2017-08-25 11:55:00,85.47,85.5,85.45,85.47,12472.0,76.7772,76.8042,76.7592,76.7772,12472.0
2017-08-25 12:00:00,85.47,85.5,85.46,85.49,7461.0,76.7772,76.8042,76.7682,76.7952,7461.0
2017-08-25 12:05:00,85.5,85.53,85.49,85.52,12032.0,76.8042,76.8311,76.7952,76.8221,12032.0
2017-08-25 12:10:00,85.52,85.53,85.48,85.48,12923.0,76.8221,76.8311,76.7862,76.7862,12923.0
2017-08-25 12:15:00,85.49,85.51,85.44,85.51,19520.0,76.7952,76.8131,76.7503,76.8131,19520.0
2017-08-25 12:20:00,85.51,85.53,85.5,85.51,10358.0,76.8131,76.8311,76.8042,76.8131,10358.0
2017-08-25 12:25:00,85.51,85.53,85.48,85.48,8746.0,76.8131,76.8311,76.7862,76.7862,8746.0
2017-08-25 12:30:00,85.48,85.51,85.47,85.47,9570.0,76.7862,76.8131,76.7772,76.7772,9570.0
2017-08-25 12:35:00,85.48,85.5,85.45,85.47,21139.0,76.7862,76.8042,76.7592,76.7772,21139.0
2017-08-25 12:40:00,85.46,85.49,85.44,85.46,9266.0,76.7682,76.7952,76.7503,76.7682,9266.0
2017-08-25 12:45:00,85.46,85.47,85.44,85.46,7296.0,76.7682,76.7772,76.7503,76.7682,7296.0
2017-08-25 12:50:00,85.46,85.49,85.46,85.49,12049.0,76.7682,76.7952,76.7682,76.7952,12049.0
2017-08-25 12:55:00,85.48,85.49,85.46,85.46,5078.0,76.7862,76.7952,76.7682,76.7682,5078.0
2017-08-25 13:00:00,85.47,85.49,85.46,85.47,13527.0,76.7772,76.7952,76.7682,76.7772,13527.0
2017-08-25 13:05:00,85.47,85.49,85.46,85.47,9145.0,76.7772,76.7952,76.7682,76.7772,9145.0
2017-08-25 13:10:00,85.47,85.5,85.46,85.49,10877.0,76.7772,76.8042,76.7682,76.7952,10877.0
2017-08-25 13:15:00,85.49,85.49,85.45,85.48,10978.0,76.7952,76.7952,76.7592,76.7862,10978.0
2017-08-25 13:20:00,85.48,85.5,85.47,85.49,9299.0,76.7862,76.8042,76.7772,76.7952,9299.0
2017-08-25 13:25:00,85.48,85.51,85.48,85.5,5401.0,76.7862,76.8131,76.7862,76.8042,5401.0
2017-08-25 13:30:00,85.5,85.51,85.43,85.44,8025.0,76.8042,76.8131,76.7413,76.7503,8025.0
2017-08-25 13:35:00,85.46,85.48,85.44,85.45,14809.0,76.7682,76.7862,76.7503,76.7592,14809.0
2017-08-25 13:40:00,85.46,85.48,85.46,85.46,15213.0,76.7682,76.7862,76.7682,76.7682,15213.0
2017-08-25 13:45:00,85.47,85.48,85.43,85.44,9470.0,76.7772,76.7862,76.7413,76.7503,9470.0
2017-08-25 13:50:00,85.45,85.47,85.44,85.47,14448.0,76.7592,76.7772,76.7503,76.7772,14448.0
2017-08-25 13:55:00,85.48,85.48,85.45,85.48,26788.0,76.7862,76.7862,76.7592,76.7862,26788.0
2017-08-25 14:00:00,85.49,85.56,85.49,85.53,15431.0,76.7952,76.858,76.7952,76.8311,15431.0
2017-08-25 14:05:00,85.54,85.54,85.53,85.53,10859.0,76.8401,76.8401,76.8311,76.8311,10859.0
2017-08-25 14:10:00,85.53,85.6,85.53,85.58,20884.0,76.8311,76.894,76.8311,76.876,20884.0
2017-08-25 14:15:00,85.59,85.6,85.58,85.59,19044.0,76.885,76.894,76.876,76.885,19044.0
2017-08-25 14:20:00,85.59,85.61,85.59,85.6,30642.0,76.885,76.903,76.885,76.894,30642.0
2017-08-25 14:25:00,85.6,85.61,85.58,85.6,24355.0,76.894,76.903,76.876,76.894,24355.0
2017-08-25 14:30:00,85.6,85.61,85.58,85.6,10742.0,76.894,76.903,76.876,76.894,10742.0
2017-08-25 14:35:00,85.6,85.6,85.57,85.6,9897.0,76.894,76.894,76.867,76.894,9897.0
2017-08-25 14:40:00,85.6,85.61,85.58,85.59,31094.0,76.894,76.903,76.876,76.885,31094.0
2017-08-25 14:45:00,85.59,85.61,85.58,85.59,23066.0,76.885,76.903,76.876,76.885,23066.0
2017-08-25 14:50:00,85.59,85.61,85.58,85.6,14600.0,76.885,76.903,76.876,76.894,14600.0
2017-08-25 14:55:00,85.6,85.6,85.58,85.59,20083.0,76.894,76.894,76.876,76.885,20083.0
2017-08-25 15:00:00,85.59,85.6,85.53,85.56,15601.0,76.885,76.894,76.8311,76.858,15601.0
2017-08-25 15:05:00,85.56,85.59,85.54,85.59,16784.0,76.858,76.885,76.8401,76.885,16784.0
2017-08-25 15:10:00,85.59,85.65,85.58,85.59,46314.0,76.885,76.9389,76.876,76.885,46314.0
2017-08-25 15:15:00,85.59,85.66,85.56,85.65,18248.0,76.885,76.9479,76.858,76.9389,18248.0
2017-08-25 15:20:00,85.66,85.68,85.64,85.67,32031.0,76.9479,76.9658,76.9299,76.9569,32031.0
2017-08-25 15:25:00,85.68,85.69,85.64,85.64,14416.0,76.9658,76.9748,76.9299,76.9299,14416.0
2017-08-25 15:30:00,85.64,85.64,85.6,85.64,14680.0,76.9299,76.9299,76.894,76.9299,14680.0
2017-08-25 15:35:00,85.63,85.63,85.6,85.6,22514.0,76.9209,76.9209,76.894,76.894,22514.0
2017-08-25 15:40:00,85.6,85.63,85.59,85.59,46459.0,76.894,76.9209,76.885,76.885,46459.0
2017-08-25 15:45:00,85.59,85.6,85.56,85.58,29900.0,76.885,76.894,76.858,76.876,29900.0
2017-08-25 15:50:00,85.59,85.6,85.52,85.58,52312.0,76.885,76.894,76.8221,76.876,52312.0
2017-08-25 15:55:00,85.58,85.58,85.45,85.47,136182.0,76.876,76.876,76.7592,76.7772,136182.0
2017-08-28 09:30:00,85.6,85.69,85.5,85.61,33721.0,76.894,76.9748,76.8042,76.903,33721.0
2017-08-28 09:35:00,85.61,85.65,85.5,85.52,15231.0,76.903,76.9389,76.8042,76.8221,15231.0
2017-08-28 09:40:00,85.52,85.6,85.48,85.56,21242.0,76.8221,76.894,76.7862,76.858,21242.0
2017-08-28 09:45:00,85.57,85.57,85.45,85.45,12441.0,76.867,76.867,76.7592,76.7592,12441.0
2017-08-28 09:50:00,85.46,85.49,85.33,85.36,24327.0,76.7682,76.7952,76.6514,76.6784,24327.0
2017-08-28 09:55:00,85.35,85.43,85.32,85.43,9995.0,76.6694,76.7413,76.6425,76.7413,9995.0
2017-08-28 10:00:00,85.44,85.45,85.32,85.36,23116.0,76.7503,76.7592,76.6425,76.6784,23116.0
2017-08-28 10:05:00,85.37,85.4,85.26,85.26,24957.0,76.6874,76.7143,76.5886,76.5886,24957.0
2017-08-28 10:10:00,85.28,85.43,85.28,85.37,16016.0,76.6065,76.7413,76.6065,76.6874,16016.0
2017-08-28 10:15:00,85.38,85.47,85.35,85.46,13224.0,76.6964,76.7772,76.6694,76.7682,13224.0
2017-08-28 10:20:00,85.46,85.46,85.4,85.43,13093.0,76.7682,76.7682,76.7143,76.7413,13093.0
2017-08-28 10:25:00,85.43,85.43,85.31,85.33,13568.0,76.7413,76.7413,76.6335,76.6514,13568.0
2017-08-28 10:30:00,85.32,85.33,85.22,85.31,16057.0,76.6425,76.6514,76.5526,76.6335,16057.0
2017-08-28 10:35:00,85.31,85.35,85.3,85.32,13122.0,76.6335,76.6694,76.6245,76.6425,13122.0
2017-08-28 10:40:00,85.32,85.33,85.23,85.24,18772.0,76.6425,76.6514,76.5616,76.5706,18772.0
2017-08-28 10:45:00,85.24,85.33,85.23,85.31,20159.0,76.5706,76.6514,76.5616,76.6335,20159.0
2017-08-28 10:50:00,85.33,85.43,85.3,85.42,20366.0,76.6514,76.7413,76.6245,76.7323,20366.0
2017-08-28 10:55:00,85.43,85.43,85.38,85.39,12213.0,76.7413,76.7413,76.6964,76.7053,12213.0
2017-08-28 11:00:00,85.39,85.47,85.37,85.47,16301.0,76.7053,76.7772,76.6874,76.7772,16301.0
2017-08-28 11:05:00,85.47,85.48,85.41,85.47,15241.0,76.7772,76.7862,76.7233,76.7772,15241.0
2017-08-28 11:10:00,85.48,85.49,85.43,85.43,22036.0,76.7862,76.7952,76.7413,76.7413,22036.0
2017-08-28 11:15:00,85.42,85.42,85.35,85.36,9715.0,76.7323,76.7323,76.6694,76.6784,9715.0
2017-08-28 11:20:00,85.36,85.41,85.3,85.32,10207.0,76.6784,76.7233,76.6245,76.6425,10207.0
2017-08-28 11:25:00,85.33,85.35,85.32,85.35,13191.0,76.6514,76.6694,76.6425,76.6694,13191.0
2017-08-28 11:30:00,85.35,85.35,85.3,85.31,6806.0,76.6694,76.6694,76.6245,76.6335,6806.0
2017-08-28 11:35:00,85.32,85.32,85.26,85.29,10000.0,76.6425,76.6425,76.5886,76.6155,10000.0
2017-08-28 11:40:00,85.28,85.32,85.27,85.32,9203.0,76.6065,76.6425,76.5975,76.6425,9203.0
2017-08-28 11:45:00,85.32,85.33,85.3,85.32,9645.0,76.6425,76.6514,76.6245,76.6425,9645.0
2017-08-28 11:50:00,85.32,85.39,85.31,85.39,13499.0,76.6425,76.7053,76.6335,76.7053,13499.0
2017-08-28 11:55:00,85.39,85.45,85.38,85.41,13242.0,76.7053,76.7592,76.6964,76.7233,13242.0
2017-08-28 12:00:00,85.41,85.42,85.39,85.42,8867.0,76.7233,76.7323,76.7053,76.7323,8867.0
2017-08-28 12:05:00,85.42,85.43,85.39,85.4,8819.0,76.7323,76.7413,76.7053,76.7143,8819.0
2017-08-28 12:10:00,85.41,85.43,85.36,85.36,16041.0,76.7233,76.7413,76.6784,76.6784,16041.0
2017-08-28 12:15:00,85.36,85.36,85.3,85.31,9052.0,76.6784,76.6784,76.6245,76.6335,9052.0
2017-08-28 12:20:00,85.32,85.33,85.21,85.21,15248.0,76.6425,76.6514,76.5436,76.5436,15248.0
2017-08-28 12:25:00,85.22,85.26,85.21,85.25,11843.0,76.5526,76.5886,76.5436,76.5796,11843.0
2017-08-28 12:30:00,85.25,85.27,85.25,85.25,4097.0,76.5796,76.5975,76.5796,76.5796,4097.0
2017-08-28 12:35:00,85.24,85.25,85.23,85.24,4336.0,76.5706,76.5796,76.5616,76.5706,4336.0
2017-08-28 12:40:00,85.25,85.26,85.23,85.26,9645.0,76.5796,76.5886,76.5616,76.5886,9645.0
2017-08-28 12:45:00,85.25,85.3,85.24,85.27,11442.0,76.5796,76.6245,76.5706,76.5975,11442.0
2017-08-28 12:50:00,85.27,85.29,85.25,85.28,8503.0,76.5975,76.6155,76.5796,76.6065,8503.0
2017-08-28 12:55:00,85.29,85.33,85.28,85.33,12735.0,76.6155,76.6514,76.6065,76.6514,12735.0
2017-08-28 13:00:00,85.33,85.39,85.32,85.34,17450.0,76.6514,76.7053,76.6425,76.6604,17450.0
2017-08-28 13:05:00,85.34,85.38,85.33,85.37,9642.0,76.6604,76.6964,76.6514,76.6874,9642.0
2017-08-28 13:10:00,85.38,85.41,85.37,85.37,9715.0,76.6964,76.7233,76.6874,76.6874,9715.0
2017-08-28 13:15:00,85.36,85.42,85.36,85.42,9613.0,76.6784,76.7323,76.6784,76.7323,9613.0
2017-08-28 13:20:00,85.43,85.44,85.39,85.4,13244.0,76.7413,76.7503,76.7053,76.7143,13244.0
2017-08-28 13:25:00,85.39,85.39,85.36,85.36,8621.0,76.7053,76.7053,76.6784,76.6784,8621.0
2017-08-28 13:30:00,85.37,85.39,85.35,85.39,10860.0,76.6874,76.7053,76.6694,76.7053,10860.0
2017-08-28 13:35:00,85.39,85.39,85.36,85.36,8372.0,76.7053,76.7053,76.6784,76.6784,8372.0
2017-08-28 13:40:00,85.36,85.4,85.34,85.4,13007.0,76.6784,76.7143,76.6604,76.7143,13007.0
2017-08-28 13:45:00,85.4,85.43,85.4,85.43,5100.0,76.7143,76.7413,76.7143,76.7413,5100.0
2017-08-28 13:50:00,85.43,85.43,85.4,85.4,11963.0,76.7413,76.7413,76.7143,76.7143,11963.0
2017-08-28 13:55:00,85.4,85.46,85.36,85.46,17646.0,76.7143,76.7682,76.6784,76.7682,17646.0
2017-08-28 14:00:00,85.46,85.47,85.44,85.45,8284.0,76.7682,76.7772,76.7503,76.7592,8284.0
2017-08-28 14:05:00,85.45,85.46,85.42,85.43,15269.0,76.7592,76.7682,76.7323,76.7413,15269.0
2017-08-28 14:10:00,85.44,85.45,85.43,85.44,15532.0,76.7503,76.7592,76.7413,76.7503,15532.0
2017-08-28 14:15:00,85.43,85.44,85.33,85.34,16176.0,76.7413,76.7503,76.6514,76.6604,16176.0
2017-08-28 14:20:00,85.34,85.4,85.34,85.39,17305.0,76.6604,76.7143,76.6604,76.7053,17305.0
2017-08-28 14:25:00,85.39,85.41,85.38,85.39,9662.0,76.7053,76.7233,76.6964,76.7053,9662.0
2017-08-28 14:30:00,85.39,85.39,85.28,85.31,13389.0,76.7053,76.7053,76.6065,76.6335,13389.0
2017-08-28 14:35:00,85.31,85.4,85.3,85.4,13715.0,76.6335,76.7143,76.6245,76.7143,13715.0
2017-08-28 14:40:00,85.39,85.39,85.35,85.38,8515.0,76.7053,76.7053,76.6694,76.6964,8515.0
2017-08-28 14:45:00,85.38,85.41,85.38,85.4,9434.0,76.6964,76.7233,76.6964,76.7143,9434.0
2017-08-28 14:50:00,85.4,85.41,85.38,85.38,7674.0,76.7143,76.7233,76.6964,76.6964,7674.0
2017-08-28 14:55:00,85.38,85.4,85.36,85.37,15735.0,76.6964,76.7143,76.6784,76.6874,15735.0
2017-08-28 15:00:00,85.37,85.41,85.36,85.4,12378.0,76.6874,76.7233,76.6784,76.7143,12378.0
2017-08-28 15:05:00,85.41,85.41,85.38,85.39,6687.0,76.7233,76.7233,76.6964,76.7053,6687.0
2017-08-28 15:10:00,85.39,85.4,85.37,85.38,12776.0,76.7053,76.7143,76.6874,76.6964,12776.0
2017-08-28 15:15:00,85.38,85.4,85.35,85.39,17175.0,76.6964,76.7143,76.6694,76.7053,17175.0
2017-08-28 15:20:00,85.38,85.42,85.37,85.42,16261.0,76.6964,76.7323,76.6874,76.7323,16261.0
2017-08-28 15:25:00,85.4,85.44,85.38,85.42,17834.0,76.7143,76.7503,76.6964,76.7323,17834.0
2017-08-28 15:30:00,85.42,85.43,85.39,85.42,17753.0,76.7323,76.7413,76.7053,76.7323,17753.0
2017-08-28 15:35:00,85.42,85.42,85.37,85.38,27225.0,76.7323,76.7323,76.6874,76.6964,27225.0
2017-08-28 15:40:00,85.38,85.4,85.37,85.39,33292.0,76.6964,76.7143,76.6874,76.7053,33292.0
2017-08-28 15:45:00,85.4,85.43,85.39,85.39,52286.0,76.7143,76.7413,76.7053,76.7053,52286.0
2017-08-28 15:50:00,85.39,85.41,85.36,85.4,40120.0,76.7053,76.7233,76.6784,76.7143,40120.0
2017-08-28 15:55:00,85.4,85.46,85.38,85.42,99665.0,76.7143,76.7682,76.6964,76.7323,99665.0
2017-08-29 09:30:00,84.75,84.89,84.4,84.7,90263.0,76.1304,76.2562,75.816,76.0855,90263.0
2017-08-29 09:35:00,84.71,84.82,84.66,84.76,75996.0,76.0945,76.1933,76.0496,76.1394,75996.0
2017-08-29 09:40:00,84.76,84.96,84.71,84.94,36556.0,76.1394,76.3191,76.0945,76.3011,36556.0
2017-08-29 09:45:00,84.95,85.05,84.95,85.04,41952.0,76.3101,76.3999,76.3101,76.3909,41952.0
2017-08-29 09:50:00,85.03,85.1,84.97,84.99,34106.0,76.382,76.4448,76.3281,76.346,34106.0
2017-08-29 09:55:00,84.98,85.07,84.92,84.99,45062.0,76.337,76.4179,76.2831,76.346,45062.0
2017-08-29 10:00:00,84.98,85.01,84.85,84.89,29842.0,76.337,76.364,76.2203,76.2562,29842.0
2017-08-29 10:05:00,84.88,84.89,84.83,84.83,17867.0,76.2472,76.2562,76.2023,76.2023,17867.0
2017-08-29 10:10:00,84.84,84.87,84.72,84.86,31474.0,76.2113,76.2382,76.1035,76.2292,31474.0
2017-08-29 10:15:00,84.87,84.95,84.86,84.94,23736.0,76.2382,76.3101,76.2292,76.3011,23736.0
2017-08-29 10:20:00,84.94,84.97,84.85,84.94,16160.0,76.3011,76.3281,76.2203,76.3011,16160.0
2017-08-29 10:25:00,84.93,85.02,84.93,84.94,20034.0,76.2921,76.373,76.2921,76.3011,20034.0
2017-08-29 10:30:00,84.95,85.04,84.94,85.04,27180.0,76.3101,76.3909,76.3011,76.3909,27180.0
2017-08-29 10:35:00,85.04,85.08,85.01,85.08,22515.0,76.3909,76.4269,76.364,76.4269,22515.0
2017-08-29 10:40:00,85.08,85.29,85.08,85.27,35501.0,76.4269,76.6155,76.4269,76.5975,35501.0
2017-08-29 10:45:00,85.27,85.28,85.11,85.12,19326.0,76.5975,76.6065,76.4538,76.4628,19326.0
2017-08-29 10:50:00,85.12,85.22,85.11,85.16,18712.0,76.4628,76.5526,76.4538,76.4987,18712.0
2017-08-29 10:55:00,85.16,85.18,85.13,85.17,13821.0,76.4987,76.5167,76.4718,76.5077,13821.0
2017-08-29 11:00:00,85.17,85.18,85.06,85.11,24833.0,76.5077,76.5167,76.4089,76.4538,24833.0
2017-08-29 11:05:00,85.11,85.2,85.1,85.18,26938.0,76.4538,76.5347,76.4448,76.5167,26938.0
2017-08-29 11:10:00,85.17,85.19,85.1,85.12,28038.0,76.5077,76.5257,76.4448,76.4628,28038.0
2017-08-29 11:15:00,85.12,85.13,85.1,85.1,14073.0,76.4628,76.4718,76.4448,76.4448,14073.0
2017-08-29 11:20:00,85.11,85.15,85.07,85.09,16351.0,76.4538,76.4897,76.4179,76.4358,16351.0
2017-08-29 11:25:00,85.08,85.11,85.02,85.03,18996.0,76.4269,76.4538,76.373,76.382,18996.0
2017-08-29 11:30:00,85.01,85.04,84.93,84.98,24969.0,76.364,76.3909,76.2921,76.337,24969.0
2017-08-29 11:35:00,84.99,85.12,84.97,85.11,31169.0,76.346,76.4628,76.3281,76.4538,31169.0
2017-08-29 11:40:00,85.11,85.14,85.05,85.13,32229.0,76.4538,76.4808,76.3999,76.4718,32229.0
2017-08-29 11:45:00,85.14,85.15,85.09,85.13,12484.0,76.4808,76.4897,76.4358,76.4718,12484.0
2017-08-29 11:50:00,85.12,85.13,85.03,85.05,11724.0,76.4628,76.4718,76.382,76.3999,11724.0
2017-08-29 11:55:00,85.06,85.12,85.06,85.06,13466.0,76.4089,76.4628,76.4089,76.4089,13466.0
2017-08-29 12:00:00,85.05,85.06,84.99,85.02,23738.0,76.3999,76.4089,76.346,76.373,23738.0
2017-08-29 12:05:00,85.01,85.02,84.99,85.01,8988.0,76.364,76.373,76.346,76.364,8988.0
2017-08-29 12:10:00,85.01,85.05,85.0,85.05,22151.0,76.364,76.3999,76.355,76.3999,22151.0
2017-08-29 12:15:00,85.04,85.07,85.04,85.06,13418.0,76.3909,76.4179,76.3909,76.4089,13418.0
2017-08-29 12:20:00,85.05,85.09,85.03,85.08,9890.0,76.3999,76.4358,76.382,76.4269,9890.0
2017-08-29 12:25:00,85.07,85.08,85.04,85.06,7953.0,76.4179,76.4269,76.3909,76.4089,7953.0
2017-08-29 12:30:00,85.05,85.07,85.05,85.07,25692.0,76.3999,76.4179,76.3999,76.4179,25692.0
2017-08-29 12:35:00,85.08,85.11,85.07,85.11,22145.0,76.4269,76.4538,76.4179,76.4538,22145.0
2017-08-29 12:40:00,85.11,85.11,85.07,85.08,20616.0,76.4538,76.4538,76.4179,76.4269,20616.0
2017-08-29 12:45:00,85.07,85.17,85.07,85.16,8668.0,76.4179,76.5077,76.4179,76.4987,8668.0
2017-08-29 12:50:00,85.16,85.17,85.13,85.16,9507.0,76.4987,76.5077,76.4718,76.4987,9507.0
2017-08-29 12:55:00,85.16,85.17,85.14,85.16,23100.0,76.4987,76.5077,76.4808,76.4987,23100.0
2017-08-29 13:00:00,85.16,85.2,85.15,85.2,14148.0,76.4987,76.5347,76.4897,76.5347,14148.0
2017-08-29 13:05:00,85.2,85.27,85.19,85.25,22534.0,76.5347,76.5975,76.5257,76.5796,22534.0
2017-08-29 13:10:00,85.24,85.27,85.21,85.23,16641.0,76.5706,76.5975,76.5436,76.5616,16641.0
2017-08-29 13:15:00,85.23,85.27,85.19,85.27,12007.0,76.5616,76.5975,76.5257,76.5975,12007.0
2017-08-29 13:20:00,85.28,85.3,85.28,85.3,13066.0,76.6065,76.6245,76.6065,76.6245,13066.0
2017-08-29 13:25:00,85.3,85.42,85.28,85.38,37009.0,76.6245,76.7323,76.6065,76.6964,37009.0
2017-08-29 13:30:00,85.37,85.39,85.32,85.32,12311.0,76.6874,76.7053,76.6425,76.6425,12311.0
2017-08-29 13:35:00,85.31,85.33,85.31,85.33,5763.0,76.6335,76.6514,76.6335,76.6514,5763.0
2017-08-29 13:40:00,85.33,85.36,85.29,85.3,14878.0,76.6514,76.6784,76.6155,76.6245,14878.0
2017-08-29 13:45:00,85.31,85.32,85.28,85.31,9172.0,76.6335,76.6425,76.6065,76.6335,9172.0
2017-08-29 13:50:00,85.31,85.31,85.25,85.31,16954.0,76.6335,76.6335,76.5796,76.6335,16954.0
2017-08-29 13:55:00,85.31,85.36,85.3,85.34,16461.0,76.6335,76.6784,76.6245,76.6604,16461.0
2017-08-29 14:00:00,85.33,85.38,85.31,85.33,14497.0,76.6514,76.6964,76.6335,76.6514,14497.0
2017-08-29 14:05:00,85.33,85.38,85.33,85.36,15440.0,76.6514,76.6964,76.6514,76.6784,15440.0
2017-08-29 14:10:00,85.38,85.39,85.34,85.36,10033.0,76.6964,76.7053,76.6604,76.6784,10033.0
2017-08-29 14:15:00,85.36,85.44,85.36,85.43,13112.0,76.6784,76.7503,76.6784,76.7413,13112.0
2017-08-29 14:20:00,85.44,85.48,85.42,85.48,22764.0,76.7503,76.7862,76.7323,76.7862,22764.0
2017-08-29 14:25:00,85.48,85.49,85.44,85.44,25061.0,76.7862,76.7952,76.7503,76.7503,25061.0
2017-08-29 14:30:00,85.44,85.48,85.43,85.48,17360.0,76.7503,76.7862,76.7413,76.7862,17360.0
2017-08-29 14:35:00,85.47,85.49,85.46,85.47,17689.0,76.7772,76.7952,76.7682,76.7772,17689.0
2017-08-29 14:40:00,85.47,85.5,85.47,85.49,27891.0,76.7772,76.8042,76.7772,76.7952,27891.0
2017-08-29 14:45:00,85.49,85.5,85.42,85.42,19016.0,76.7952,76.8042,76.7323,76.7323,19016.0
2017-08-29 14:50:00,85.43,85.45,85.36,85.38,20065.0,76.7413,76.7592,76.6784,76.6964,20065.0
2017-08-29 14:55:00,85.39,85.41,85.38,85.41,13817.0,76.7053,76.7233,76.6964,76.7233,13817.0
2017-08-29 15:00:00,85.42,85.43,85.39,85.42,23254.0,76.7323,76.7413,76.7053,76.7323,23254.0
2017-08-29 15:05:00,85.42,85.49,85.41,85.49,23239.0,76.7323,76.7952,76.7233,76.7952,23239.0
2017-08-29 15:10:00,85.5,85.5,85.48,85.48,26302.0,76.8042,76.8042,76.7862,76.7862,26302.0
2017-08-29 15:15:00,85.48,85.51,85.47,85.48,31416.0,76.7862,76.8131,76.7772,76.7862,31416.0
2017-08-29 15:20:00,85.47,85.5,85.47,85.5,16551.0,76.7772,76.8042,76.7772,76.8042,16551.0
2017-08-29 15:25:00,85.49,85.5,85.46,85.46,37832.0,76.7952,76.8042,76.7682,76.7682,37832.0
2017-08-29 15:30:00,85.46,85.5,85.42,85.48,24753.0,76.7682,76.8042,76.7323,76.7862,24753.0
2017-08-29 15:35:00,85.48,85.48,85.39,85.41,30481.0,76.7862,76.7862,76.7053,76.7233,30481.0
2017-08-29 15:40:00,85.41,85.46,85.41,85.44,24324.0,76.7233,76.7682,76.7233,76.7503,24324.0
2017-08-29 15:45:00,85.44,85.47,85.43,85.47,38058.0,76.7503,76.7772,76.7413,76.7772,38058.0
2017-08-29 15:50:00,85.46,85.46,85.39,85.42,51830.0,76.7682,76.7682,76.7053,76.7323,51830.0
2017-08-29 15:55:00,85.42,85.46,85.39,85.41,85025.0,76.7323,76.7682,76.7053,76.7233,85025.0
2017-08-30 09:30:00,85.37,85.65,85.28,85.42,60909.0,76.6874,76.9389,76.6065,76.7323,60909.0
2017-08-30 09:35:00,85.46,85.62,85.41,85.46,37373.0,76.7682,76.9119,76.7233,76.7682,37373.0
2017-08-30 09:40:00,85.49,85.56,85.48,85.55,24113.0,76.7952,76.858,76.7862,76.8491,24113.0
2017-08-30 09:45:00,85.54,85.61,85.51,85.53,28552.0,76.8401,76.903,76.8131,76.8311,28552.0
2017-08-30 09:50:00,85.54,85.6,85.48,85.6,13956.0,76.8401,76.894,76.7862,76.894,13956.0
2017-08-30 09:55:00,85.61,85.65,85.52,85.54,22340.0,76.903,76.9389,76.8221,76.8401,22340.0
2017-08-30 10:00:00,85.54,85.57,85.48,85.51,35221.0,76.8401,76.867,76.7862,76.8131,35221.0
2017-08-30 10:05:00,85.52,85.52,85.45,85.48,11765.0,76.8221,76.8221,76.7592,76.7862,11765.0
2017-08-30 10:10:00,85.47,85.47,85.39,85.43,15195.0,76.7772,76.7772,76.7053,76.7413,15195.0
2017-08-30 10:15:00,85.42,85.56,85.42,85.55,17720.0,76.7323,76.858,76.7323,76.8491,17720.0
2017-08-30 10:20:00,85.54,85.54,85.42,85.48,16518.0,76.8401,76.8401,76.7323,76.7862,16518.0
2017-08-30 10:25:00,85.48,85.52,85.4,85.4,8260.0,76.7862,76.8221,76.7143,76.7143,8260.0
2017-08-30 10:30:00,85.41,85.42,85.34,85.36,24814.0,76.7233,76.7323,76.6604,76.6784,24814.0
2017-08-30 10:35:00,85.35,85.39,85.27,85.27,16204.0,76.6694,76.7053,76.5975,76.5975,16204.0
2017-08-30 10:40:00,85.26,85.37,85.22,85.37,13610.0,76.5886,76.6874,76.5526,76.6874,13610.0
2017-08-30 10:45:00,85.37,85.47,85.37,85.47,19668.0,76.6874,76.7772,76.6874,76.7772,19668.0
2017-08-30 10:50:00,85.47,85.47,85.38,85.39,16041.0,76.7772,76.7772,76.6964,76.7053,16041.0
2017-08-30 10:55:00,85.4,85.44,85.38,85.43,17453.0,76.7143,76.7503,76.6964,76.7413,17453.0
2017-08-30 11:00:00,85.43,85.48,85.36,85.48,17434.0,76.7413,76.7862,76.6784,76.7862,17434.0
2017-08-30 11:05:00,85.48,85.52,85.45,85.46,21783.0,76.7862,76.8221,76.7592,76.7682,21783.0
2017-08-30 11:10:00,85.45,85.48,85.34,85.38,67062.0,76.7592,76.7862,76.6604,76.6964,67062.0
2017-08-30 11:15:00,85.39,85.42,85.33,85.37,64467.0,76.7053,76.7323,76.6514,76.6874,64467.0
2017-08-30 11:20:00,85.37,85.48,85.36,85.44,19360.0,76.6874,76.7862,76.6784,76.7503,19360.0
2017-08-30 11:25:00,85.44,85.51,85.44,85.51,9746.0,76.7503,76.8131,76.7503,76.8131,9746.0
2017-08-30 11:30:00,85.5,85.5,85.44,85.44,8213.0,76.8042,76.8042,76.7503,76.7503,8213.0
2017-08-30 11:35:00,85.43,85.44,85.39,85.43,9090.0,76.7413,76.7503,76.7053,76.7413,9090.0
2017-08-30 11:40:00,85.44,85.48,85.42,85.42,10022.0,76.7503,76.7862,76.7323,76.7323,10022.0
2017-08-30 11:45:00,85.43,85.5,85.43,85.49,8445.0,76.7413,76.8042,76.7413,76.7952,8445.0
2017-08-30 11:50:00,85.49,85.5,85.47,85.48,8965.0,76.7952,76.8042,76.7772,76.7862,8965.0
2017-08-30 11:55:00,85.48,85.5,85.45,85.47,9401.0,76.7862,76.8042,76.7592,76.7772,9401.0
2017-08-30 12:00:00,85.46,85.46,85.43,85.46,9683.0,76.7682,76.7682,76.7413,76.7682,9683.0
2017-08-30 12:05:00,85.46,85.5,85.45,85.5,6219.0,76.7682,76.8042,76.7592,76.8042,6219.0
2017-08-30 12:10:00,85.49,85.5,85.43,85.48,8550.0,76.7952,76.8042,76.7413,76.7862,8550.0
2017-08-30 12:15:00,85.48,85.5,85.48,85.5,5661.0,76.7862,76.8042,76.7862,76.8042,5661.0
2017-08-30 12:20:00,85.49,85.5,85.46,85.48,6871.0,76.7952,76.8042,76.7682,76.7862,6871.0
2017-08-30 12:25:00,85.48,85.5,85.48,85.5,5884.0,76.7862,76.8042,76.7862,76.8042,5884.0
2017-08-30 12:30:00,85.49,85.5,85.49,85.5,1450.0,76.7952,76.8042,76.7952,76.8042,1450.0
2017-08-30 12:35:00,85.5,85.53,85.5,85.53,10251.0,76.8042,76.8311,76.8042,76.8311,10251.0
2017-08-30 12:40:00,85.52,85.54,85.51,85.54,6700.0,76.8221,76.8401,76.8131,76.8401,6700.0
2017-08-30 12:45:00,85.54,85.59,85.53,85.59,7244.0,76.8401,76.885,76.8311,76.885,7244.0
2017-08-30 12:50:00,85.58,85.6,85.57,85.6,27989.0,76.876,76.894,76.867,76.894,27989.0
2017-08-30 12:55:00,85.59,85.67,85.58,85.67,25411.0,76.885,76.9569,76.876,76.9569,25411.0
2017-08-30 13:00:00,85.68,85.69,85.66,85.67,6745.0,76.9658,76.9748,76.9479,76.9569,6745.0
2017-08-30 13:05:00,85.68,85.7,85.66,85.67,5432.0,76.9658,76.9838,76.9479,76.9569,5432.0
2017-08-30 13:10:00,85.67,85.73,85.67,85.72,24234.0,76.9569,77.0108,76.9569,77.0018,24234.0
2017-08-30 13:15:00,85.72,85.74,85.67,85.71,17698.0,77.0018,77.0197,76.9569,76.9928,17698.0
2017-08-30 13:20:00,85.71,85.74,85.71,85.74,8123.0,76.9928,77.0197,76.9928,77.0197,8123.0
2017-08-30 13:25:00,85.73,85.73,85.69,85.7,34341.0,77.0108,77.0108,76.9748,76.9838,34341.0
2017-08-30 13:30:00,85.71,85.72,85.65,85.66,16451.0,76.9928,77.0018,76.9389,76.9479,16451.0
2017-08-30 13:35:00,85.64,85.65,85.59,85.62,33572.0,76.9299,76.9389,76.885,76.9119,33572.0
2017-08-30 13:40:00,85.63,85.63,85.58,85.59,20789.0,76.9209,76.9209,76.876,76.885,20789.0
2017-08-30 13:45:00,85.59,85.6,85.59,85.59,12255.0,76.885,76.894,76.885,76.885,12255.0
2017-08-30 13:50:00,85.6,85.6,85.59,85.6,16535.0,76.894,76.894,76.885,76.894,16535.0
2017-08-30 13:55:00,85.6,85.6,85.57,85.58,14096.0,76.894,76.894,76.867,76.876,14096.0
2017-08-30 14:00:00,85.58,85.59,85.56,85.58,9315.0,76.876,76.885,76.858,76.876,9315.0
2017-08-30 14:05:00,85.58,85.61,85.58,85.59,18063.0,76.876,76.903,76.876,76.885,18063.0
2017-08-30 14:10:00,85.59,85.59,85.54,85.59,11575.0,76.885,76.885,76.8401,76.885,11575.0
2017-08-30 14:15:00,85.59,85.6,85.56,85.59,15823.0,76.885,76.894,76.858,76.885,15823.0
2017-08-30 14:20:00,85.58,85.61,85.56,85.59,19455.0,76.876,76.903,76.858,76.885,19455.0
2017-08-30 14:25:00,85.59,85.6,85.56,85.56,7956.0,76.885,76.894,76.858,76.858,7956.0
2017-08-30 14:30:00,85.56,85.58,85.52,85.58,10703.0,76.858,76.876,76.8221,76.876,10703.0
2017-08-30 14:35:00,85.59,85.6,85.58,85.6,12079.0,76.885,76.894,76.876,76.894,12079.0
2017-08-30 14:40:00,85.59,85.6,85.53,85.54,10380.0,76.885,76.894,76.8311,76.8401,10380.0
2017-08-30 14:45:00,85.54,85.57,85.5,85.57,16094.0,76.8401,76.867,76.8042,76.867,16094.0
2017-08-30 14:50:00,85.58,85.6,85.57,85.58,12227.0,76.876,76.894,76.867,76.876,12227.0
2017-08-30 14:55:00,85.59,85.62,85.59,85.62,17012.0,76.885,76.9119,76.885,76.9119,17012.0
2017-08-30 15:00:00,85.62,85.63,85.56,85.57,24650.0,76.9119,76.9209,76.858,76.867,24650.0
2017-08-30 15:05:00,85.57,85.6,85.57,85.6,14670.0,76.867,76.894,76.867,76.894,14670.0
2017-08-30 15:10:00,85.6,85.6,85.54,85.54,24647.0,76.894,76.894,76.8401,76.8401,24647.0
2017-08-30 15:15:00,85.53,85.57,85.51,85.55,15062.0,76.8311,76.867,76.8131,76.8491,15062.0
2017-08-30 15:20:00,85.55,85.63,85.55,85.62,30467.0,76.8491,76.9209,76.8491,76.9119,30467.0
2017-08-30 15:25:00,85.62,85.66,85.61,85.64,30976.0,76.9119,76.9479,76.903,76.9299,30976.0
2017-08-30 15:30:00,85.63,85.73,85.63,85.72,21283.0,76.9209,77.0108,76.9209,77.0018,21283.0
2017-08-30 15:35:00,85.71,85.71,85.64,85.69,37266.0,76.9928,76.9928,76.9299,76.9748,37266.0
2017-08-30 15:40:00,85.68,85.74,85.59,85.73,80755.0,76.9658,77.0197,76.885,77.0108,80755.0
2017-08-30 15:45:00,85.73,85.73,85.66,85.68,43260.0,77.0108,77.0108,76.9479,76.9658,43260.0
2017-08-30 15:50:00,85.68,85.7,85.67,85.7,46137.0,76.9658,76.9838,76.9569,76.9838,46137.0
2017-08-30 15:55:00,85.7,85.7,85.63,85.68,99916.0,76.9838,76.9838,76.9209,76.9658,99916.0
2017-08-31 09:30:00,86.0,86.02,85.88,86.01,57497.0,77.2533,77.2713,77.1455,77.2623,57497.0
2017-08-31 09:35:00,86.0,86.04,85.92,85.93,45486.0,77.2533,77.2892,77.1814,77.1904,45486.0
2017-08-31 09:40:00,85.96,86.01,85.9,85.97,21610.0,77.2174,77.2623,77.1635,77.2263,21610.0
2017-08-31 09:45:00,85.99,86.01,85.88,85.97,32740.0,77.2443,77.2623,77.1455,77.2263,32740.0
2017-08-31 09:50:00,85.96,85.98,85.82,85.86,30775.0,77.2174,77.2353,77.0916,77.1275,30775.0
2017-08-31 09:55:00,85.86,85.86,85.78,85.82,29626.0,77.1275,77.1275,77.0557,77.0916,29626.0
2017-08-31 10:00:00,85.82,85.94,85.73,85.93,32042.0,77.0916,77.1994,77.0108,77.1904,32042.0
2017-08-31 10:05:00,85.92,86.01,85.92,86.0,50147.0,77.1814,77.2623,77.1814,77.2533,50147.0
2017-08-31 10:10:00,86.0,86.01,85.98,85.98,85001.0,77.2533,77.2623,77.2353,77.2353,85001.0
2017-08-31 10:15:00,85.98,86.01,85.97,85.99,52684.0,77.2353,77.2623,77.2263,77.2443,52684.0
2017-08-31 10:20:00,85.99,86.01,85.95,86.0,31760.0,77.2443,77.2623,77.2084,77.2533,31760.0
2017-08-31 10:25:00,86.0,86.01,85.95,85.96,46723.0,77.2533,77.2623,77.2084,77.2174,46723.0
2017-08-31 10:30:00,85.95,85.97,85.88,85.91,44722.0,77.2084,77.2263,77.1455,77.1725,44722.0
2017-08-31 10:35:00,85.91,85.91,85.7,85.76,78963.0,77.1725,77.1725,76.9838,77.0377,78963.0
2017-08-31 10:40:00,85.77,85.85,85.76,85.85,26317.0,77.0467,77.1186,77.0377,77.1186,26317.0
2017-08-31 10:45:00,85.85,85.87,85.73,85.78,33286.0,77.1186,77.1365,77.0108,77.0557,33286.0
2017-08-31 10:50:00,85.79,85.86,85.79,85.85,23836.0,77.0647,77.1275,77.0647,77.1186,23836.0
2017-08-31 10:55:00,85.86,85.9,85.85,85.87,56467.0,77.1275,77.1635,77.1186,77.1365,56467.0
2017-08-31 11:00:00,85.87,85.88,85.78,85.84,45687.0,77.1365,77.1455,77.0557,77.1096,45687.0
2017-08-31 11:05:00,85.84,86.01,85.84,85.99,27078.0,77.1096,77.2623,77.1096,77.2443,27078.0
2017-08-31 11:10:00,86.0,86.01,85.97,86.0,31774.0,77.2533,77.2623,77.2263,77.2533,31774.0
2017-08-31 11:15:00,86.0,86.01,85.98,86.01,26619.0,77.2533,77.2623,77.2353,77.2623,26619.0
2017-08-31 11:20:00,86.0,86.17,85.99,86.17,51188.0,77.2533,77.406,77.2443,77.406,51188.0
2017-08-31 11:25:00,86.16,86.17,86.09,86.12,54304.0,77.397,77.406,77.3341,77.3611,54304.0
2017-08-31 11:30:00,86.12,86.13,85.95,85.95,38706.0,77.3611,77.3701,77.2084,77.2084,38706.0
2017-08-31 11:35:00,85.95,86.02,85.94,85.98,22317.0,77.2084,77.2713,77.1994,77.2353,22317.0
2017-08-31 11:40:00,85.99,86.04,85.99,86.02,18067.0,77.2443,77.2892,77.2443,77.2713,18067.0
2017-08-31 11:45:00,86.02,86.09,86.01,86.09,19619.0,77.2713,77.3341,77.2623,77.3341,19619.0
2017-08-31 11:50:00,86.09,86.1,86.05,86.05,18646.0,77.3341,77.3431,77.2982,77.2982,18646.0
2017-08-31 11:55:00,86.06,86.1,86.05,86.09,13825.0,77.3072,77.3431,77.2982,77.3341,13825.0
2017-08-31 12:00:00,86.09,86.12,86.08,86.08,16472.0,77.3341,77.3611,77.3252,77.3252,16472.0
2017-08-31 12:05:00,86.08,86.1,86.07,86.09,9005.0,77.3252,77.3431,77.3162,77.3341,9005.0
2017-08-31 12:10:00,86.09,86.1,86.08,86.09,15596.0,77.3341,77.3431,77.3252,77.3341,15596.0
2017-08-31 12:15:00,86.09,86.12,86.07,86.08,23727.0,77.3341,77.3611,77.3162,77.3252,23727.0
2017-08-31 12:20:00,86.07,86.11,86.05,86.11,9613.0,77.3162,77.3521,77.2982,77.3521,9613.0
2017-08-31 12:25:00,86.11,86.11,86.08,86.08,6770.0,77.3521,77.3521,77.3252,77.3252,6770.0
2017-08-31 12:30:00,86.09,86.1,86.06,86.07,15684.0,77.3341,77.3431,77.3072,77.3162,15684.0
2017-08-31 12:35:00,86.07,86.11,86.07,86.1,10790.0,77.3162,77.3521,77.3162,77.3431,10790.0
2017-08-31 12:40:00,86.1,86.1,86.07,86.09,8315.0,77.3431,77.3431,77.3162,77.3341,8315.0
2017-08-31 12:45:00,86.08,86.1,86.05,86.05,14264.0,77.3252,77.3431,77.2982,77.2982,14264.0
2017-08-31 12:50:00,86.06,86.07,86.03,86.05,11047.0,77.3072,77.3162,77.2802,77.2982,11047.0
2017-08-31 12:55:00,86.05,86.09,86.05,86.05,15089.0,77.2982,77.3341,77.2982,77.2982,15089.0
2017-08-31 13:00:00,86.06,86.06,86.0,86.01,13842.0,77.3072,77.3072,77.2533,77.2623,13842.0
2017-08-31 13:05:00,86.0,86.0,85.95,85.99,11996.0,77.2533,77.2533,77.2084,77.2443,11996.0
2017-08-31 13:10:00,85.99,85.99,85.94,85.94,13935.0,77.2443,77.2443,77.1994,77.1994,13935.0
2017-08-31 13:15:00,85.94,85.94,85.88,85.9,11871.0,77.1994,77.1994,77.1455,77.1635,11871.0
2017-08-31 13:20:00,85.9,85.91,85.89,85.91,9102.0,77.1635,77.1725,77.1545,77.1725,9102.0
2017-08-31 13:25:00,85.92,85.97,85.92,85.95,14080.0,77.1814,77.2263,77.1814,77.2084,14080.0
2017-08-31 13:30:00,85.95,85.96,85.93,85.95,7482.0,77.2084,77.2174,77.1904,77.2084,7482.0
2017-08-31 13:35:00,85.95,85.98,85.94,85.97,13408.0,77.2084,77.2353,77.1994,77.2263,13408.0
2017-08-31 13:40:00,85.97,86.01,85.97,86.0,10618.0,77.2263,77.2623,77.2263,77.2533,10618.0
2017-08-31 13:45:00,86.0,86.01,85.98,85.99,17301.0,77.2533,77.2623,77.2353,77.2443,17301.0
2017-08-31 13:50:00,85.98,86.01,85.98,86.01,8598.0,77.2353,77.2623,77.2353,77.2623,8598.0
2017-08-31 13:55:00,86.01,86.09,86.0,86.07,15695.0,77.2623,77.3341,77.2533,77.3162,15695.0
2017-08-31 14:00:00,86.07,86.08,86.02,86.06,19839.0,77.3162,77.3252,77.2713,77.3072,19839.0
2017-08-31 14:05:00,86.07,86.1,86.04,86.06,21784.0,77.3162,77.3431,77.2892,77.3072,21784.0
2017-08-31 14:10:00,86.06,86.1,86.06,86.1,18734.0,77.3072,77.3431,77.3072,77.3431,18734.0
2017-08-31 14:15:00,86.1,86.11,86.08,86.08,23289.0,77.3431,77.3521,77.3252,77.3252,23289.0
2017-08-31 14:20:00,86.07,86.12,86.03,86.12,25894.0,77.3162,77.3611,77.2802,77.3611,25894.0
2017-08-31 14:25:00,86.13,86.13,86.08,86.09,27032.0,77.3701,77.3701,77.3252,77.3341,27032.0
2017-08-31 14:30:00,86.09,86.16,86.08,86.16,23069.0,77.3341,77.397,77.3252,77.397,23069.0
2017-08-31 14:35:00,86.16,86.17,86.1,86.13,75871.0,77.397,77.406,77.3431,77.3701,75871.0
2017-08-31 14:40:00,86.14,86.17,86.13,86.17,13290.0,77.3791,77.406,77.3701,77.406,13290.0
2017-08-31 14:45:00,86.17,86.22,86.15,86.16,51405.0,77.406,77.4509,77.388,77.397,51405.0
2017-08-31 14:50:00,86.16,86.16,86.12,86.15,12337.0,77.397,77.397,77.3611,77.388,12337.0
2017-08-31 14:55:00,86.16,86.18,86.13,86.17,22192.0,77.397,77.415,77.3701,77.406,22192.0
2017-08-31 15:00:00,86.16,86.18,86.12,86.13,13425.0,77.397,77.415,77.3611,77.3701,13425.0
2017-08-31 15:05:00,86.13,86.15,86.1,86.13,23884.0,77.3701,77.388,77.3431,77.3701,23884.0
2017-08-31 15:10:00,86.14,86.15,86.08,86.14,22222.0,77.3791,77.388,77.3252,77.3791,22222.0
2017-08-31 15:15:00,86.15,86.21,86.14,86.19,32430.0,77.388,77.4419,77.3791,77.424,32430.0
2017-08-31 15:20:00,86.19,86.21,86.19,86.2,52301.0,77.424,77.4419,77.424,77.433,52301.0
2017-08-31 15:25:00,86.2,86.21,86.19,86.2,70806.0,77.433,77.4419,77.424,77.433,70806.0
2017-08-31 15:30:00,86.2,86.2,86.16,86.17,39864.0,77.433,77.433,77.397,77.406,39864.0
2017-08-31 15:35:00,86.16,86.25,86.16,86.23,60335.0,77.397,77.4779,77.397,77.4599,60335.0
2017-08-31 15:40:00,86.23,86.26,86.23,86.24,58865.0,77.4599,77.4869,77.4599,77.4689,58865.0
2017-08-31 15:45:00,86.24,86.28,86.18,86.21,90476.0,77.4689,77.5048,77.415,77.4419,90476.0
2017-08-31 15:50:00,86.21,86.21,86.17,86.17,107764.0,77.4419,77.4419,77.406,77.406,107764.0
2017-08-31 15:55:00,86.17,86.17,85.99,86.1,329845.0,77.406,77.406,77.2443,77.3431,329845.0
2017-09-01 09:30:00,86.31,86.37,86.05,86.15,101822.0,77.5318,77.5857,77.2982,77.388,101822.0
2017-09-01 09:35:00,86.15,86.54,86.13,86.28,71406.0,77.388,77.7384,77.3701,77.5048,71406.0
2017-09-01 09:40:00,86.29,86.31,86.19,86.3,43022.0,77.5138,77.5318,77.424,77.5228,43022.0
2017-09-01 09:45:00,86.29,86.44,86.27,86.39,44252.0,77.5138,77.6485,77.4958,77.6036,44252.0
2017-09-01 09:50:00,86.39,86.42,86.3,86.31,36148.0,77.6036,77.6306,77.5228,77.5318,36148.0
2017-09-01 09:55:00,86.32,86.37,86.24,86.3,51129.0,77.5408,77.5857,77.4689,77.5228,51129.0
2017-09-01 10:00:00,86.32,86.39,86.3,86.37,80787.0,77.5408,77.6036,77.5228,77.5857,80787.0
2017-09-01 10:05:00,86.36,86.38,86.29,86.31,37179.0,77.5767,77.5946,77.5138,77.5318,37179.0
2017-09-01 10:10:00,86.3,86.5,86.3,86.48,40047.0,77.5228,77.7024,77.5228,77.6845,40047.0
2017-09-01 10:15:00,86.49,86.5,86.44,86.48,32096.0,77.6935,77.7024,77.6485,77.6845,32096.0
2017-09-01 10:20:00,86.48,86.49,86.37,86.39,45946.0,77.6845,77.6935,77.5857,77.6036,45946.0
2017-09-01 10:25:00,86.39,86.41,86.34,86.34,28937.0,77.6036,77.6216,77.5587,77.5587,28937.0
2017-09-01 10:30:00,86.35,86.4,86.35,86.38,43207.0,77.5677,77.6126,77.5677,77.5946,43207.0
2017-09-01 10:35:00,86.39,86.39,86.34,86.35,18983.0,77.6036,77.6036,77.5587,77.5677,18983.0
2017-09-01 10:40:00,86.35,86.41,86.35,86.37,25912.0,77.5677,77.6216,77.5677,77.5857,25912.0
2017-09-01 10:45:00,86.37,86.41,86.35,86.36,22282.0,77.5857,77.6216,77.5677,77.5767,22282.0
2017-09-01 10:50:00,86.36,86.44,86.34,86.42,26013.0,77.5767,77.6485,77.5587,77.6306,26013.0
2017-09-01 10:55:00,86.41,86.41,86.35,86.36,29699.0,77.6216,77.6216,77.5677,77.5767,29699.0
2017-09-01 11:00:00,86.35,86.37,86.33,86.36,18589.0,77.5677,77.5857,77.5497,77.5767,18589.0
2017-09-01 11:05:00,86.36,86.39,86.35,86.39,8951.0,77.5767,77.6036,77.5677,77.6036,8951.0
2017-09-01 11:10:00,86.4,86.45,86.4,86.41,38652.0,77.6126,77.6575,77.6126,77.6216,38652.0
2017-09-01 11:15:00,86.41,86.42,86.37,86.37,22677.0,77.6216,77.6306,77.5857,77.5857,22677.0
2017-09-01 11:20:00,86.38,86.44,86.36,86.39,18641.0,77.5946,77.6485,77.5767,77.6036,18641.0
2017-09-01 11:25:00,86.38,86.39,86.32,86.32,12817.0,77.5946,77.6036,77.5408,77.5408,12817.0
2017-09-01 11:30:00,86.31,86.34,86.28,86.28,9973.0,77.5318,77.5587,77.5048,77.5048,9973.0
2017-09-01 11:35:00,86.28,86.3,86.22,86.23,10611.0,77.5048,77.5228,77.4509,77.4599,10611.0
2017-09-01 11:40:00,86.23,86.25,86.21,86.23,10767.0,77.4599,77.4779,77.4419,77.4599,10767.0
2017-09-01 11:45:00,86.24,86.26,86.21,86.24,15006.0,77.4689,77.4869,77.4419,77.4689,15006.0
2017-09-01 11:50:00,86.25,86.29,86.24,86.29,15100.0,77.4779,77.5138,77.4689,77.5138,15100.0
2017-09-01 11:55:00,86.28,86.38,86.27,86.37,16349.0,77.5048,77.5946,77.4958,77.5857,16349.0
2017-09-01 12:00:00,86.38,86.39,86.35,86.37,17229.0,77.5946,77.6036,77.5677,77.5857,17229.0
2017-09-01 12:05:00,86.37,86.37,86.24,86.25,26587.0,77.5857,77.5857,77.4689,77.4779,26587.0
2017-09-01 12:10:00,86.25,86.25,86.22,86.24,17360.0,77.4779,77.4779,77.4509,77.4689,17360.0
2017-09-01 12:15:00,86.24,86.25,86.23,86.23,10720.0,77.4689,77.4779,77.4599,77.4599,10720.0
2017-09-01 12:20:00,86.23,86.25,86.22,86.24,8379.0,77.4599,77.4779,77.4509,77.4689,8379.0
2017-09-01 12:25:00,86.25,86.25,86.23,86.25,11556.0,77.4779,77.4779,77.4599,77.4779,11556.0
2017-09-01 12:30:00,86.25,86.27,86.23,86.25,13508.0,77.4779,77.4958,77.4599,77.4779,13508.0
2017-09-01 12:35:00,86.25,86.31,86.25,86.31,9028.0,77.4779,77.5318,77.4779,77.5318,9028.0
2017-09-01 12:40:00,86.31,86.33,86.3,86.3,11202.0,77.5318,77.5497,77.5228,77.5228,11202.0
2017-09-01 12:45:00,86.32,86.35,86.31,86.34,15522.0,77.5408,77.5677,77.5318,77.5587,15522.0
2017-09-01 12:50:00,86.34,86.35,86.33,86.34,15344.0,77.5587,77.5677,77.5497,77.5587,15344.0
2017-09-01 12:55:00,86.35,86.35,86.3,86.31,15486.0,77.5677,77.5677,77.5228,77.5318,15486.0
2017-09-01 13:00:00,86.32,86.33,86.3,86.32,6668.0,77.5408,77.5497,77.5228,77.5408,6668.0
2017-09-01 13:05:00,86.34,86.34,86.29,86.31,7660.0,77.5587,77.5587,77.5138,77.5318,7660.0
2017-09-01 13:10:00,86.31,86.32,86.3,86.31,5666.0,77.5318,77.5408,77.5228,77.5318,5666.0
2017-09-01 13:15:00,86.32,86.34,86.31,86.32,4281.0,77.5408,77.5587,77.5318,77.5408,4281.0
2017-09-01 13:20:00,86.32,86.34,86.3,86.31,8349.0,77.5408,77.5587,77.5228,77.5318,8349.0
2017-09-01 13:25:00,86.31,86.32,86.27,86.3,14111.0,77.5318,77.5408,77.4958,77.5228,14111.0
2017-09-01 13:30:00,86.29,86.31,86.28,86.31,5615.0,77.5138,77.5318,77.5048,77.5318,5615.0
2017-09-01 13:35:00,86.31,86.32,86.3,86.31,7875.0,77.5318,77.5408,77.5228,77.5318,7875.0
2017-09-01 13:40:00,86.31,86.35,86.3,86.34,18934.0,77.5318,77.5677,77.5228,77.5587,18934.0
2017-09-01 13:45:00,86.35,86.36,86.33,86.36,16585.0,77.5677,77.5767,77.5497,77.5767,16585.0
2017-09-01 13:50:00,86.37,86.39,86.33,86.33,17553.0,77.5857,77.6036,77.5497,77.5497,17553.0
2017-09-01 13:55:00,86.34,86.35,86.34,86.34,20040.0,77.5587,77.5677,77.5587,77.5587,20040.0
2017-09-01 14:00:00,86.34,86.36,86.34,86.34,13091.0,77.5587,77.5767,77.5587,77.5587,13091.0
2017-09-01 14:05:00,86.34,86.35,86.31,86.31,13220.0,77.5587,77.5677,77.5318,77.5318,13220.0
2017-09-01 14:10:00,86.31,86.34,86.31,86.32,10792.0,77.5318,77.5587,77.5318,77.5408,10792.0
2017-09-01 14:15:00,86.33,86.38,86.32,86.38,21092.0,77.5497,77.5946,77.5408,77.5946,21092.0
2017-09-01 14:20:00,86.38,86.4,86.37,86.39,6350.0,77.5946,77.6126,77.5857,77.6036,6350.0
2017-09-01 14:25:00,86.4,86.43,86.39,86.4,20323.0,77.6126,77.6396,77.6036,77.6126,20323.0
2017-09-01 14:30:00,86.39,86.39,86.36,86.38,9181.0,77.6036,77.6036,77.5767,77.5946,9181.0
2017-09-01 14:35:00,86.38,86.4,86.37,86.39,4770.0,77.5946,77.6126,77.5857,77.6036,4770.0
2017-09-01 14:40:00,86.4,86.4,86.38,86.39,6668.0,77.6126,77.6126,77.5946,77.6036,6668.0
2017-09-01 14:45:00,86.38,86.41,86.38,86.41,10567.0,77.5946,77.6216,77.5946,77.6216,10567.0
2017-09-01 14:50:00,86.41,86.42,86.39,86.39,7986.0,77.6216,77.6306,77.6036,77.6036,7986.0
2017-09-01 14:55:00,86.4,86.4,86.36,86.36,11122.0,77.6126,77.6126,77.5767,77.5767,11122.0
2017-09-01 15:00:00,86.36,86.4,86.34,86.4,19355.0,77.5767,77.6126,77.5587,77.6126,19355.0
2017-09-01 15:05:00,86.4,86.4,86.36,86.36,14450.0,77.6126,77.6126,77.5767,77.5767,14450.0
2017-09-01 15:10:00,86.36,86.39,86.34,86.35,33616.0,77.5767,77.6036,77.5587,77.5677,33616.0
2017-09-01 15:15:00,86.35,86.35,86.32,86.33,9571.0,77.5677,77.5677,77.5408,77.5497,9571.0
2017-09-01 15:20:00,86.34,86.36,86.33,86.34,31887.0,77.5587,77.5767,77.5497,77.5587,31887.0
2017-09-01 15:25:00,86.35,86.35,86.32,86.34,27247.0,77.5677,77.5677,77.5408,77.5587,27247.0
2017-09-01 15:30:00,86.34,86.35,86.3,86.31,17759.0,77.5587,77.5677,77.5228,77.5318,17759.0
2017-09-01 15:35:00,86.31,86.33,86.31,86.31,13273.0,77.5318,77.5497,77.5318,77.5318,13273.0
2017-09-01 15:40:00,86.31,86.35,86.28,86.35,72880.0,77.5318,77.5677,77.5048,77.5677,72880.0
2017-09-01 15:45:00,86.34,86.35,86.28,86.31,26878.0,77.5587,77.5677,77.5048,77.5318,26878.0
2017-09-01 15:50:00,86.31,86.31,86.22,86.22,49405.0,77.5318,77.5318,77.4509,77.4509,49405.0
2017-09-01 15:55:00,86.23,86.26,86.13,86.15,95691.0,77.4599,77.4869,77.3701,77.388,95691.0
2017-09-05 09:30:00,85.72,85.8,85.58,85.73,57792.0,77.0018,77.0736,76.876,77.0108,57792.0
2017-09-05 09:35:00,85.76,85.78,85.51,85.56,47689.0,77.0377,77.0557,76.8131,76.858,47689.0
2017-09-05 09:40:00,85.57,85.76,85.53,85.7,45320.0,76.867,77.0377,76.8311,76.9838,45320.0
2017-09-05 09:45:00,85.71,85.8,85.69,85.71,35105.0,76.9928,77.0736,76.9748,76.9928,35105.0
2017-09-05 09:50:00,85.71,85.83,85.67,85.77,31652.0,76.9928,77.1006,76.9569,77.0467,31652.0
2017-09-05 09:55:00,85.77,85.87,85.72,85.87,26608.0,77.0467,77.1365,77.0018,77.1365,26608.0
2017-09-05 10:00:00,85.87,85.89,85.79,85.82,48518.0,77.1365,77.1545,77.0647,77.0916,48518.0
2017-09-05 10:05:00,85.81,85.91,85.77,85.85,30161.0,77.0826,77.1725,77.0467,77.1186,30161.0
2017-09-05 10:10:00,85.83,85.9,85.78,85.78,22070.0,77.1006,77.1635,77.0557,77.0557,22070.0
2017-09-05 10:15:00,85.79,85.87,85.79,85.86,19201.0,77.0647,77.1365,77.0647,77.1275,19201.0
2017-09-05 10:20:00,85.86,85.86,85.72,85.75,16730.0,77.1275,77.1275,77.0018,77.0287,16730.0
2017-09-05 10:25:00,85.76,85.76,85.66,85.69,23574.0,77.0377,77.0377,76.9479,76.9748,23574.0
2017-09-05 10:30:00,85.68,85.68,85.62,85.62,17153.0,76.9658,76.9658,76.9119,76.9119,17153.0
2017-09-05 10:35:00,85.63,85.72,85.61,85.61,25958.0,76.9209,77.0018,76.903,76.903,25958.0
2017-09-05 10:40:00,85.6,85.6,85.39,85.4,39854.0,76.894,76.894,76.7053,76.7143,39854.0
2017-09-05 10:45:00,85.4,85.42,85.29,85.4,34313.0,76.7143,76.7323,76.6155,76.7143,34313.0
2017-09-05 10:50:00,85.41,85.42,85.36,85.39,12812.0,76.7233,76.7323,76.6784,76.7053,12812.0
2017-09-05 10:55:00,85.39,85.49,85.38,85.49,24157.0,76.7053,76.7952,76.6964,76.7952,24157.0
2017-09-05 11:00:00,85.5,85.53,85.42,85.53,25078.0,76.8042,76.8311,76.7323,76.8311,25078.0
2017-09-05 11:05:00,85.53,85.58,85.51,85.58,21983.0,76.8311,76.876,76.8131,76.876,21983.0
2017-09-05 11:10:00,85.58,85.63,85.54,85.59,22587.0,76.876,76.9209,76.8401,76.885,22587.0
2017-09-05 11:15:00,85.59,85.6,85.51,85.54,25487.0,76.885,76.894,76.8131,76.8401,25487.0
2017-09-05 11:20:00,85.54,85.54,85.47,85.5,13458.0,76.8401,76.8401,76.7772,76.8042,13458.0
2017-09-05 11:25:00,85.5,85.51,85.41,85.43,28600.0,76.8042,76.8131,76.7233,76.7413,28600.0
2017-09-05 11:30:00,85.42,85.46,85.41,85.44,24243.0,76.7323,76.7682,76.7233,76.7503,24243.0
2017-09-05 11:35:00,85.45,85.52,85.44,85.49,26010.0,76.7592,76.8221,76.7503,76.7952,26010.0
2017-09-05 11:40:00,85.48,85.5,85.48,85.48,10118.0,76.7862,76.8042,76.7862,76.7862,10118.0
2017-09-05 11:45:00,85.48,85.49,85.4,85.48,30619.0,76.7862,76.7952,76.7143,76.7862,30619.0
2017-09-05 11:50:00,85.48,85.49,85.4,85.4,15686.0,76.7862,76.7952,76.7143,76.7143,15686.0
2017-09-05 11:55:00,85.4,85.5,85.4,85.5,17742.0,76.7143,76.8042,76.7143,76.8042,17742.0
2017-09-05 12:00:00,85.49,85.5,85.24,85.26,35829.0,76.7952,76.8042,76.5706,76.5886,35829.0
2017-09-05 12:05:00,85.27,85.27,84.83,84.9,75164.0,76.5975,76.5975,76.2023,76.2652,75164.0
2017-09-05 12:10:00,84.91,85.12,84.9,84.99,36860.0,76.2742,76.4628,76.2652,76.346,36860.0
2017-09-05 12:15:00,84.99,85.08,84.99,85.08,18420.0,76.346,76.4269,76.346,76.4269,18420.0
2017-09-05 12:20:00,85.07,85.11,85.01,85.01,15360.0,76.4179,76.4538,76.364,76.364,15360.0
2017-09-05 12:25:00,85.02,85.03,84.84,84.84,14503.0,76.373,76.382,76.2113,76.2113,14503.0
2017-09-05 12:30:00,84.84,84.88,84.7,84.75,34929.0,76.2113,76.2472,76.0855,76.1304,34929.0
2017-09-05 12:35:00,84.75,84.87,84.75,84.8,24740.0,76.1304,76.2382,76.1304,76.1753,24740.0
2017-09-05 12:40:00,84.8,84.84,84.69,84.84,22658.0,76.1753,76.2113,76.0765,76.2113,22658.0
2017-09-05 12:45:00,84.84,84.87,84.77,84.82,18765.0,76.2113,76.2382,76.1484,76.1933,18765.0
2017-09-05 12:50:00,84.82,84.93,84.82,84.93,21040.0,76.1933,76.2921,76.1933,76.2921,21040.0
2017-09-05 12:55:00,84.93,84.93,84.83,84.9,21608.0,76.2921,76.2921,76.2023,76.2652,21608.0
2017-09-05 13:00:00,84.9,84.9,84.68,84.76,30449.0,76.2652,76.2652,76.0675,76.1394,30449.0
2017-09-05 13:05:00,84.76,84.77,84.71,84.72,24299.0,76.1394,76.1484,76.0945,76.1035,24299.0
2017-09-05 13:10:00,84.71,84.78,84.7,84.76,18152.0,76.0945,76.1574,76.0855,76.1394,18152.0
2017-09-05 13:15:00,84.75,84.94,84.74,84.94,32754.0,76.1304,76.3011,76.1214,76.3011,32754.0
2017-09-05 13:20:00,84.93,84.98,84.91,84.97,17171.0,76.2921,76.337,76.2742,76.3281,17171.0
2017-09-05 13:25:00,84.98,84.99,84.92,84.92,14565.0,76.337,76.346,76.2831,76.2831,14565.0
2017-09-05 13:30:00,84.92,84.95,84.83,84.84,22932.0,76.2831,76.3101,76.2023,76.2113,22932.0
2017-09-05 13:35:00,84.85,85.02,84.85,84.99,27725.0,76.2203,76.373,76.2203,76.346,27725.0
2017-09-05 13:40:00,84.99,85.02,84.99,85.0,12626.0,76.346,76.373,76.346,76.355,12626.0
2017-09-05 13:45:00,85.0,85.04,84.93,84.93,15592.0,76.355,76.3909,76.2921,76.2921,15592.0
2017-09-05 13:50:00,84.94,85.07,84.94,85.07,22787.0,76.3011,76.4179,76.3011,76.4179,22787.0
2017-09-05 13:55:00,85.07,85.08,84.99,85.06,34474.0,76.4179,76.4269,76.346,76.4089,34474.0
2017-09-05 14:00:00,85.05,85.13,85.03,85.09,25037.0,76.3999,76.4718,76.382,76.4358,25037.0
2017-09-05 14:05:00,85.09,85.17,85.08,85.16,21171.0,76.4358,76.5077,76.4269,76.4987,21171.0
2017-09-05 14:10:00,85.17,85.21,85.14,85.14,29802.0,76.5077,76.5436,76.4808,76.4808,29802.0
2017-09-05 14:15:00,85.14,85.15,85.09,85.14,24414.0,76.4808,76.4897,76.4358,76.4808,24414.0
2017-09-05 14:20:00,85.13,85.28,85.13,85.19,32698.0,76.4718,76.6065,76.4718,76.5257,32698.0
2017-09-05 14:25:00,85.2,85.34,85.2,85.28,25683.0,76.5347,76.6604,76.5347,76.6065,25683.0
2017-09-05 14:30:00,85.29,85.32,85.26,85.27,16976.0,76.6155,76.6425,76.5886,76.5975,16976.0
2017-09-05 14:35:00,85.28,85.31,85.27,85.29,29638.0,76.6065,76.6335,76.5975,76.6155,29638.0
2017-09-05 14:40:00,85.29,85.32,85.25,85.32,30957.0,76.6155,76.6425,76.5796,76.6425,30957.0
2017-09-05 14:45:00,85.32,85.34,85.2,85.22,26052.0,76.6425,76.6604,76.5347,76.5526,26052.0
2017-09-05 14:50:00,85.21,85.22,85.18,85.2,19800.0,76.5436,76.5526,76.5167,76.5347,19800.0
2017-09-05 14:55:00,85.21,85.24,85.18,85.23,25294.0,76.5436,76.5706,76.5167,76.5616,25294.0
2017-09-05 15:00:00,85.23,85.28,85.2,85.23,25535.0,76.5616,76.6065,76.5347,76.5616,25535.0
2017-09-05 15:05:00,85.23,85.23,85.1,85.17,27683.0,76.5616,76.5616,76.4448,76.5077,27683.0
2017-09-05 15:10:00,85.18,85.23,85.16,85.23,26930.0,76.5167,76.5616,76.4987,76.5616,26930.0
2017-09-05 15:15:00,85.22,85.28,85.2,85.22,33420.0,76.5526,76.6065,76.5347,76.5526,33420.0
2017-09-05 15:20:00,85.2,85.22,85.16,85.19,26319.0,76.5347,76.5526,76.4987,76.5257,26319.0
2017-09-05 15:25:00,85.19,85.25,85.18,85.24,30559.0,76.5257,76.5796,76.5167,76.5706,30559.0
2017-09-05 15:30:00,85.23,85.36,85.23,85.35,42876.0,76.5616,76.6784,76.5616,76.6694,42876.0
2017-09-05 15:35:00,85.35,85.36,85.26,85.28,33219.0,76.6694,76.6784,76.5886,76.6065,33219.0
2017-09-05 15:40:00,85.28,85.31,85.24,85.31,71617.0,76.6065,76.6335,76.5706,76.6335,71617.0
2017-09-05 15:45:00,85.31,85.35,85.25,85.34,61636.0,76.6335,76.6694,76.5796,76.6604,61636.0
2017-09-05 15:50:00,85.35,85.35,85.25,85.33,66742.0,76.6694,76.6694,76.5796,76.6514,66742.0
2017-09-05 15:55:00,85.32,85.36,85.27,85.32,153362.0,76.6425,76.6784,76.5975,76.6425,153362.0
2017-09-06 09:30:00,85.57,85.61,85.41,85.44,51450.0,76.867,76.903,76.7233,76.7503,51450.0
2017-09-06 09:35:00,85.45,85.77,85.45,85.76,39098.0,76.7592,77.0467,76.7592,77.0377,39098.0
2017-09-06 09:40:00,85.77,85.84,85.68,85.69,35515.0,77.0467,77.1096,76.9658,76.9748,35515.0
2017-09-06 09:45:00,85.72,85.73,85.52,85.54,44402.0,77.0018,77.0108,76.8221,76.8401,44402.0
2017-09-06 09:50:00,85.53,85.61,85.47,85.48,43931.0,76.8311,76.903,76.7772,76.7862,43931.0
2017-09-06 09:55:00,85.48,85.49,85.33,85.33,27284.0,76.7862,76.7952,76.6514,76.6514,27284.0
2017-09-06 10:00:00,85.32,85.43,85.29,85.43,49135.0,76.6425,76.7413,76.6155,76.7413,49135.0
2017-09-06 10:05:00,85.42,85.57,85.37,85.44,29328.0,76.7323,76.867,76.6874,76.7503,29328.0
2017-09-06 10:10:00,85.43,85.54,85.42,85.53,22103.0,76.7413,76.8401,76.7323,76.8311,22103.0
2017-09-06 10:15:00,85.53,85.57,85.42,85.42,25912.0,76.8311,76.867,76.7323,76.7323,25912.0
2017-09-06 10:20:00,85.42,85.45,85.37,85.37,25459.0,76.7323,76.7592,76.6874,76.6874,25459.0
2017-09-06 10:25:00,85.36,85.42,85.3,85.35,24023.0,76.6784,76.7323,76.6245,76.6694,24023.0
2017-09-06 10:30:00,85.34,85.4,85.33,85.38,25855.0,76.6604,76.7143,76.6514,76.6964,25855.0
2017-09-06 10:35:00,85.37,85.37,85.27,85.31,27542.0,76.6874,76.6874,76.5975,76.6335,27542.0
2017-09-06 10:40:00,85.33,85.35,85.21,85.26,28134.0,76.6514,76.6694,76.5436,76.5886,28134.0
2017-09-06 10:45:00,85.27,85.31,85.1,85.27,53951.0,76.5975,76.6335,76.4448,76.5975,53951.0
2017-09-06 10:50:00,85.26,85.3,85.18,85.2,24984.0,76.5886,76.6245,76.5167,76.5347,24984.0
2017-09-06 10:55:00,85.2,85.27,85.13,85.19,30207.0,76.5347,76.5975,76.4718,76.5257,30207.0
2017-09-06 11:00:00,85.19,85.27,85.15,85.26,19973.0,76.5257,76.5975,76.4897,76.5886,19973.0
2017-09-06 11:05:00,85.26,85.26,85.17,85.19,31133.0,76.5886,76.5886,76.5077,76.5257,31133.0
2017-09-06 11:10:00,85.18,85.19,85.1,85.13,22025.0,76.5167,76.5257,76.4448,76.4718,22025.0
2017-09-06 11:15:00,85.12,85.22,85.11,85.2,42400.0,76.4628,76.5526,76.4538,76.5347,42400.0
2017-09-06 11:20:00,85.2,85.29,85.2,85.27,17786.0,76.5347,76.6155,76.5347,76.5975,17786.0
2017-09-06 11:25:00,85.28,85.31,85.21,85.21,20085.0,76.6065,76.6335,76.5436,76.5436,20085.0
2017-09-06 11:30:00,85.2,85.27,85.17,85.26,22975.0,76.5347,76.5975,76.5077,76.5886,22975.0
2017-09-06 11:35:00,85.25,85.27,85.22,85.23,20253.0,76.5796,76.5975,76.5526,76.5616,20253.0
2017-09-06 11:40:00,85.23,85.27,85.19,85.2,17860.0,76.5616,76.5975,76.5257,76.5347,17860.0
2017-09-06 11:45:00,85.21,85.25,85.2,85.2,19454.0,76.5436,76.5796,76.5347,76.5347,19454.0
2017-09-06 11:50:00,85.19,85.22,85.14,85.17,17151.0,76.5257,76.5526,76.4808,76.5077,17151.0
2017-09-06 11:55:00,85.17,85.25,85.16,85.2,30490.0,76.5077,76.5796,76.4987,76.5347,30490.0
2017-09-06 12:00:00,85.19,85.2,85.09,85.14,20755.0,76.5257,76.5347,76.4358,76.4808,20755.0
2017-09-06 12:05:00,85.15,85.15,85.07,85.09,13251.0,76.4897,76.4897,76.4179,76.4358,13251.0
2017-09-06 12:10:00,85.1,85.14,85.09,85.12,18308.0,76.4448,76.4808,76.4358,76.4628,18308.0
2017-09-06 12:15:00,85.12,85.16,85.07,85.14,21999.0,76.4628,76.4987,76.4179,76.4808,21999.0
2017-09-06 12:20:00,85.14,85.14,85.05,85.09,23998.0,76.4808,76.4808,76.3999,76.4358,23998.0
2017-09-06 12:25:00,85.09,85.12,85.02,85.02,28376.0,76.4358,76.4628,76.373,76.373,28376.0
2017-09-06 12:30:00,85.02,85.06,85.0,85.01,18092.0,76.373,76.4089,76.355,76.364,18092.0
2017-09-06 12:35:00,85.01,85.09,85.0,85.08,19695.0,76.364,76.4358,76.355,76.4269,19695.0
2017-09-06 12:40:00,85.08,85.11,85.07,85.09,13108.0,76.4269,76.4538,76.4179,76.4358,13108.0
2017-09-06 12:45:00,85.09,85.14,85.08,85.14,27399.0,76.4358,76.4808,76.4269,76.4808,27399.0
2017-09-06 12:50:00,85.13,85.18,85.13,85.17,11616.0,76.4718,76.5167,76.4718,76.5077,11616.0
2017-09-06 12:55:00,85.18,85.25,85.12,85.24,30306.0,76.5167,76.5796,76.4628,76.5706,30306.0
2017-09-06 13:00:00,85.25,85.39,85.23,85.36,29855.0,76.5796,76.7053,76.5616,76.6784,29855.0
2017-09-06 13:05:00,85.37,85.45,85.37,85.44,21277.0,76.6874,76.7592,76.6874,76.7503,21277.0
2017-09-06 13:10:00,85.44,85.49,85.41,85.41,27299.0,76.7503,76.7952,76.7233,76.7233,27299.0
2017-09-06 13:15:00,85.4,85.44,85.37,85.41,16713.0,76.7143,76.7503,76.6874,76.7233,16713.0
2017-09-06 13:20:00,85.41,85.42,85.37,85.39,14873.0,76.7233,76.7323,76.6874,76.7053,14873.0
2017-09-06 13:25:00,85.38,85.42,85.37,85.38,17461.0,76.6964,76.7323,76.6874,76.6964,17461.0
2017-09-06 13:30:00,85.38,85.43,85.38,85.41,11794.0,76.6964,76.7413,76.6964,76.7233,11794.0
2017-09-06 13:35:00,85.4,85.44,85.38,85.43,14051.0,76.7143,76.7503,76.6964,76.7413,14051.0
2017-09-06 13:40:00,85.44,85.47,85.43,85.46,13898.0,76.7503,76.7772,76.7413,76.7682,13898.0
2017-09-06 13:45:00,85.46,85.46,85.39,85.43,14069.0,76.7682,76.7682,76.7053,76.7413,14069.0
2017-09-06 13:50:00,85.43,85.47,85.42,85.47,9913.0,76.7413,76.7772,76.7323,76.7772,9913.0
2017-09-06 13:55:00,85.47,85.47,85.39,85.42,14966.0,76.7772,76.7772,76.7053,76.7323,14966.0
2017-09-06 14:00:00,85.45,85.51,85.44,85.5,15144.0,76.7592,76.8131,76.7503,76.8042,15144.0
2017-09-06 14:05:00,85.5,85.53,85.47,85.48,28258.0,76.8042,76.8311,76.7772,76.7862,28258.0
2017-09-06 14:10:00,85.48,85.55,85.48,85.49,19528.0,76.7862,76.8491,76.7862,76.7952,19528.0
2017-09-06 14:15:00,85.49,85.54,85.46,85.51,18756.0,76.7952,76.8401,76.7682,76.8131,18756.0
2017-09-06 14:20:00,85.51,85.55,85.48,85.53,15656.0,76.8131,76.8491,76.7862,76.8311,15656.0
2017-09-06 14:25:00,85.53,85.55,85.47,85.48,13144.0,76.8311,76.8491,76.7772,76.7862,13144.0
2017-09-06 14:30:00,85.48,85.51,85.46,85.51,12758.0,76.7862,76.8131,76.7682,76.8131,12758.0
2017-09-06 14:35:00,85.51,85.52,85.47,85.48,10910.0,76.8131,76.8221,76.7772,76.7862,10910.0
2017-09-06 14:40:00,85.49,85.49,85.43,85.44,14758.0,76.7952,76.7952,76.7413,76.7503,14758.0
2017-09-06 14:45:00,85.44,85.48,85.43,85.43,18047.0,76.7503,76.7862,76.7413,76.7413,18047.0
2017-09-06 14:50:00,85.44,85.45,85.38,85.4,20610.0,76.7503,76.7592,76.6964,76.7143,20610.0
2017-09-06 14:55:00,85.41,85.46,85.4,85.44,16432.0,76.7233,76.7682,76.7143,76.7503,16432.0
2017-09-06 15:00:00,85.43,85.43,85.36,85.39,18085.0,76.7413,76.7413,76.6784,76.7053,18085.0
2017-09-06 15:05:00,85.4,85.42,85.38,85.39,15779.0,76.7143,76.7323,76.6964,76.7053,15779.0
2017-09-06 15:10:00,85.39,85.43,85.38,85.42,18764.0,76.7053,76.7413,76.6964,76.7323,18764.0
2017-09-06 15:15:00,85.43,85.43,85.39,85.39,15807.0,76.7413,76.7413,76.7053,76.7053,15807.0
2017-09-06 15:20:00,85.39,85.45,85.38,85.43,23956.0,76.7053,76.7592,76.6964,76.7413,23956.0
2017-09-06 15:25:00,85.42,85.43,85.38,85.4,23284.0,76.7323,76.7413,76.6964,76.7143,23284.0
2017-09-06 15:30:00,85.4,85.41,85.34,85.34,27780.0,76.7143,76.7233,76.6604,76.6604,27780.0
2017-09-06 15:35:00,85.34,85.36,85.32,85.34,29997.0,76.6604,76.6784,76.6425,76.6604,29997.0
2017-09-06 15:40:00,85.33,85.36,85.31,85.35,43984.0,76.6514,76.6784,76.6335,76.6694,43984.0
2017-09-06 15:45:00,85.35,85.36,85.29,85.31,77330.0,76.6694,76.6784,76.6155,76.6335,77330.0
2017-09-06 15:50:00,85.31,85.32,85.24,85.25,40889.0,76.6335,76.6425,76.5706,76.5796,40889.0
2017-09-06 15:55:00,85.25,85.28,85.2,85.25,119338.0,76.5796,76.6065,76.5347,76.5796,119338.0
2017-09-07 09:30:00,85.27,85.52,85.17,85.22,37106.0,76.5975,76.8221,76.5077,76.5526,37106.0
2017-09-07 09:35:00,85.23,85.26,85.07,85.09,45719.0,76.5616,76.5886,76.4179,76.4358,45719.0
2017-09-07 09:40:00,85.09,85.13,85.04,85.06,34710.0,76.4358,76.4718,76.3909,76.4089,34710.0
2017-09-07 09:45:00,85.05,85.1,84.95,85.04,49958.0,76.3999,76.4448,76.3101,76.3909,49958.0
2017-09-07 09:50:00,85.03,85.04,84.89,84.91,27273.0,76.382,76.3909,76.2562,76.2742,27273.0
2017-09-07 09:55:00,84.9,84.94,84.81,84.85,27135.0,76.2652,76.3011,76.1843,76.2203,27135.0
2017-09-07 10:00:00,84.85,84.85,84.57,84.58,37156.0,76.2203,76.2203,75.9687,75.9777,37156.0
2017-09-07 10:05:00,84.58,84.63,84.51,84.56,47100.0,75.9777,76.0226,75.9148,75.9598,47100.0
2017-09-07 10:10:00,84.56,84.56,84.37,84.39,34325.0,75.9598,75.9598,75.7891,75.807,34325.0
2017-09-07 10:15:00,84.4,84.42,84.3,84.33,29324.0,75.816,75.834,75.7262,75.7531,29324.0
2017-09-07 10:20:00,84.33,84.38,84.2,84.2,30563.0,75.7531,75.7981,75.6364,75.6364,30563.0
2017-09-07 10:25:00,84.2,84.22,84.08,84.11,41712.0,75.6364,75.6543,75.5286,75.5555,41712.0
2017-09-07 10:30:00,84.1,84.19,84.08,84.16,28233.0,75.5465,75.6274,75.5286,75.6004,28233.0
2017-09-07 10:35:00,84.16,84.22,84.14,84.14,21313.0,75.6004,75.6543,75.5825,75.5825,21313.0
2017-09-07 10:40:00,84.14,84.32,84.14,84.32,22501.0,75.5825,75.7442,75.5825,75.7442,22501.0
2017-09-07 10:45:00,84.32,84.55,84.31,84.53,44437.0,75.7442,75.9508,75.7352,75.9328,44437.0
2017-09-07 10:50:00,84.53,84.58,84.5,84.57,22001.0,75.9328,75.9777,75.9059,75.9687,22001.0
2017-09-07 10:55:00,84.56,84.61,84.53,84.53,26254.0,75.9598,76.0047,75.9328,75.9328,26254.0
2017-09-07 11:00:00,84.54,84.63,84.52,84.63,23384.0,75.9418,76.0226,75.9238,76.0226,23384.0
2017-09-07 11:05:00,84.63,84.64,84.46,84.47,27550.0,76.0226,76.0316,75.8699,75.8789,27550.0
2017-09-07 11:10:00,84.45,84.52,84.44,84.45,34465.0,75.8609,75.9238,75.852,75.8609,34465.0
2017-09-07 11:15:00,84.44,84.44,84.26,84.26,23634.0,75.852,75.852,75.6903,75.6903,23634.0
2017-09-07 11:20:00,84.25,84.3,84.19,84.23,42620.0,75.6813,75.7262,75.6274,75.6633,42620.0
2017-09-07 11:25:00,84.23,84.26,84.1,84.1,32565.0,75.6633,75.6903,75.5465,75.5465,32565.0
2017-09-07 11:30:00,84.09,84.24,84.09,84.12,28887.0,75.5376,75.6723,75.5376,75.5645,28887.0
2017-09-07 11:35:00,84.13,84.23,84.11,84.23,29455.0,75.5735,75.6633,75.5555,75.6633,29455.0
2017-09-07 11:40:00,84.23,84.26,84.15,84.16,23750.0,75.6633,75.6903,75.5915,75.6004,23750.0
2017-09-07 11:45:00,84.17,84.2,84.13,84.16,25161.0,75.6094,75.6364,75.5735,75.6004,25161.0
2017-09-07 11:50:00,84.16,84.21,84.11,84.21,57987.0,75.6004,75.6454,75.5555,75.6454,57987.0
2017-09-07 11:55:00,84.22,84.26,84.2,84.21,29890.0,75.6543,75.6903,75.6364,75.6454,29890.0
2017-09-07 12:00:00,84.2,84.28,84.17,84.24,24393.0,75.6364,75.7082,75.6094,75.6723,24393.0
2017-09-07 12:05:00,84.25,84.3,84.25,84.26,15315.0,75.6813,75.7262,75.6813,75.6903,15315.0
2017-09-07 12:10:00,84.27,84.32,84.22,84.3,27657.0,75.6992,75.7442,75.6543,75.7262,27657.0
2017-09-07 12:15:00,84.29,84.29,84.23,84.27,22209.0,75.7172,75.7172,75.6633,75.6992,22209.0
2017-09-07 12:20:00,84.26,84.27,84.17,84.23,15951.0,75.6903,75.6992,75.6094,75.6633,15951.0
2017-09-07 12:25:00,84.23,84.31,84.22,84.27,29358.0,75.6633,75.7352,75.6543,75.6992,29358.0
2017-09-07 12:30:00,84.28,84.38,84.24,84.24,29016.0,75.7082,75.7981,75.6723,75.6723,29016.0
2017-09-07 12:35:00,84.24,84.3,84.22,84.3,18535.0,75.6723,75.7262,75.6543,75.7262,18535.0
2017-09-07 12:40:00,84.31,84.34,84.22,84.3,28302.0,75.7352,75.7621,75.6543,75.7262,28302.0
2017-09-07 12:45:00,84.29,84.37,84.27,84.37,18279.0,75.7172,75.7891,75.6992,75.7891,18279.0
2017-09-07 12:50:00,84.37,84.39,84.34,84.38,20555.0,75.7891,75.807,75.7621,75.7981,20555.0
2017-09-07 12:55:00,84.37,84.48,84.37,84.43,49728.0,75.7891,75.8879,75.7891,75.843,49728.0
2017-09-07 13:00:00,84.42,84.45,84.41,84.43,16538.0,75.834,75.8609,75.825,75.843,16538.0
2017-09-07 13:05:00,84.42,84.44,84.39,84.44,18401.0,75.834,75.852,75.807,75.852,18401.0
2017-09-07 13:10:00,84.43,84.5,84.43,84.5,27003.0,75.843,75.9059,75.843,75.9059,27003.0
2017-09-07 13:15:00,84.5,84.5,84.48,84.48,41126.0,75.9059,75.9059,75.8879,75.8879,41126.0
2017-09-07 13:20:00,84.48,84.49,84.47,84.49,25513.0,75.8879,75.8969,75.8789,75.8969,25513.0
2017-09-07 13:25:00,84.49,84.49,84.44,84.47,34570.0,75.8969,75.8969,75.852,75.8789,34570.0
2017-09-07 13:30:00,84.48,84.51,84.47,84.5,23083.0,75.8879,75.9148,75.8789,75.9059,23083.0
2017-09-07 13:35:00,84.5,84.55,84.5,84.55,14384.0,75.9059,75.9508,75.9059,75.9508,14384.0
2017-09-07 13:40:00,84.54,84.59,84.53,84.58,19030.0,75.9418,75.9867,75.9328,75.9777,19030.0
2017-09-07 13:45:00,84.58,84.58,84.54,84.54,17906.0,75.9777,75.9777,75.9418,75.9418,17906.0
2017-09-07 13:50:00,84.53,84.54,84.52,84.53,11696.0,75.9328,75.9418,75.9238,75.9328,11696.0
2017-09-07 13:55:00,84.53,84.56,84.5,84.56,16697.0,75.9328,75.9598,75.9059,75.9598,16697.0
2017-09-07 14:00:00,84.56,84.57,84.5,84.52,24840.0,75.9598,75.9687,75.9059,75.9238,24840.0
2017-09-07 14:05:00,84.51,84.54,84.48,84.53,21519.0,75.9148,75.9418,75.8879,75.9328,21519.0
2017-09-07 14:10:00,84.54,84.55,84.48,84.49,19748.0,75.9418,75.9508,75.8879,75.8969,19748.0
2017-09-07 14:15:00,84.49,84.52,84.48,84.52,17575.0,75.8969,75.9238,75.8879,75.9238,17575.0
2017-09-07 14:20:00,84.52,84.52,84.49,84.49,11324.0,75.9238,75.9238,75.8969,75.8969,11324.0
2017-09-07 14:25:00,84.49,84.5,84.45,84.46,20317.0,75.8969,75.9059,75.8609,75.8699,20317.0
2017-09-07 14:30:00,84.47,84.47,84.42,84.42,27938.0,75.8789,75.8789,75.834,75.834,27938.0
2017-09-07 14:35:00,84.41,84.45,84.4,84.42,20663.0,75.825,75.8609,75.816,75.834,20663.0
2017-09-07 14:40:00,84.42,84.45,84.42,84.43,13562.0,75.834,75.8609,75.834,75.843,13562.0
2017-09-07 14:45:00,84.43,84.45,84.39,84.43,18393.0,75.843,75.8609,75.807,75.843,18393.0
2017-09-07 14:50:00,84.43,84.46,84.4,84.42,16721.0,75.843,75.8699,75.816,75.834,16721.0
2017-09-07 14:55:00,84.42,84.45,84.39,84.45,23228.0,75.834,75.8609,75.807,75.8609,23228.0
2017-09-07 15:00:00,84.46,84.46,84.39,84.4,16472.0,75.8699,75.8699,75.807,75.816,16472.0
2017-09-07 15:05:00,84.4,84.43,84.33,84.34,41179.0,75.816,75.843,75.7531,75.7621,41179.0
2017-09-07 15:10:00,84.34,84.39,84.32,84.35,25000.0,75.7621,75.807,75.7442,75.7711,25000.0
2017-09-07 15:15:00,84.35,84.36,84.31,84.33,18114.0,75.7711,75.7801,75.7352,75.7531,18114.0
2017-09-07 15:20:00,84.33,84.38,84.31,84.31,20112.0,75.7531,75.7981,75.7352,75.7352,20112.0
2017-09-07 15:25:00,84.31,84.33,84.29,84.3,20995.0,75.7352,75.7531,75.7172,75.7262,20995.0
2017-09-07 15:30:00,84.31,84.36,84.3,84.31,35044.0,75.7352,75.7801,75.7262,75.7352,35044.0
2017-09-07 15:35:00,84.31,84.36,84.3,84.35,40304.0,75.7352,75.7801,75.7262,75.7711,40304.0
2017-09-07 15:40:00,84.36,84.42,84.32,84.4,68918.0,75.7801,75.834,75.7442,75.816,68918.0
2017-09-07 15:45:00,84.41,84.49,84.4,84.47,64046.0,75.825,75.8969,75.816,75.8789,64046.0
2017-09-07 15:50:00,84.47,84.48,84.38,84.38,70380.0,75.8789,75.8879,75.7981,75.7981,70380.0
2017-09-07 15:55:00,84.37,84.42,84.35,84.42,100293.0,75.7891,75.834,75.7711,75.834,100293.0
2017-09-08 09:30:00,84.18,84.24,84.02,84.18,72871.0,75.6184,75.6723,75.4747,75.6184,72871.0
2017-09-08 09:35:00,84.19,84.67,84.19,84.62,41606.0,75.6274,76.0586,75.6274,76.0137,41606.0
2017-09-08 09:40:00,84.6,84.62,84.41,84.53,50140.0,75.9957,76.0137,75.825,75.9328,50140.0
2017-09-08 09:45:00,84.54,84.6,84.42,84.46,28737.0,75.9418,75.9957,75.834,75.8699,28737.0
2017-09-08 09:50:00,84.47,84.57,84.44,84.47,34148.0,75.8789,75.9687,75.852,75.8789,34148.0
2017-09-08 09:55:00,84.47,84.55,84.45,84.53,28570.0,75.8789,75.9508,75.8609,75.9328,28570.0
2017-09-08 10:00:00,84.53,84.75,84.53,84.75,31339.0,75.9328,76.1304,75.9328,76.1304,31339.0
2017-09-08 10:05:00,84.76,84.8,84.67,84.67,25074.0,76.1394,76.1753,76.0586,76.0586,25074.0
2017-09-08 10:10:00,84.67,84.7,84.61,84.64,20368.0,76.0586,76.0855,76.0047,76.0316,20368.0
2017-09-08 10:15:00,84.65,84.72,84.62,84.64,77267.0,76.0406,76.1035,76.0137,76.0316,77267.0
2017-09-08 10:20:00,84.64,84.71,84.61,84.7,24524.0,76.0316,76.0945,76.0047,76.0855,24524.0
2017-09-08 10:25:00,84.7,84.8,84.65,84.76,25726.0,76.0855,76.1753,76.0406,76.1394,25726.0
2017-09-08 10:30:00,84.74,84.77,84.68,84.74,29930.0,76.1214,76.1484,76.0675,76.1214,29930.0
2017-09-08 10:35:00,84.73,84.87,84.72,84.82,31491.0,76.1125,76.2382,76.1035,76.1933,31491.0
2017-09-08 10:40:00,84.82,84.91,84.78,84.91,38405.0,76.1933,76.2742,76.1574,76.2742,38405.0
2017-09-08 10:45:00,84.91,84.96,84.88,84.91,36200.0,76.2742,76.3191,76.2472,76.2742,36200.0
2017-09-08 10:50:00,84.91,84.92,84.8,84.82,26116.0,76.2742,76.2831,76.1753,76.1933,26116.0
2017-09-08 10:55:00,84.82,84.91,84.79,84.89,26837.0,76.1933,76.2742,76.1664,76.2562,26837.0
2017-09-08 11:00:00,84.9,85.01,84.9,85.0,27671.0,76.2652,76.364,76.2652,76.355,27671.0
2017-09-08 11:05:00,84.99,84.99,84.92,84.99,38395.0,76.346,76.346,76.2831,76.346,38395.0
2017-09-08 11:10:00,84.99,84.99,84.78,84.8,36830.0,76.346,76.346,76.1574,76.1753,36830.0
2017-09-08 11:15:00,84.79,84.79,84.7,84.73,30527.0,76.1664,76.1664,76.0855,76.1125,30527.0
2017-09-08 11:20:00,84.74,84.81,84.7,84.78,35089.0,76.1214,76.1843,76.0855,76.1574,35089.0
2017-09-08 11:25:00,84.77,84.8,84.73,84.74,18975.0,76.1484,76.1753,76.1125,76.1214,18975.0
2017-09-08 11:30:00,84.74,84.82,84.72,84.77,21907.0,76.1214,76.1933,76.1035,76.1484,21907.0
2017-09-08 11:35:00,84.78,84.83,84.74,84.83,52457.0,76.1574,76.2023,76.1214,76.2023,52457.0
2017-09-08 11:40:00,84.83,84.88,84.82,84.85,22959.0,76.2023,76.2472,76.1933,76.2203,22959.0
2017-09-08 11:45:00,84.85,84.92,84.84,84.92,17848.0,76.2203,76.2831,76.2113,76.2831,17848.0
2017-09-08 11:50:00,84.92,84.93,84.87,84.89,21553.0,76.2831,76.2921,76.2382,76.2562,21553.0
2017-09-08 11:55:00,84.89,84.92,84.83,84.84,37590.0,76.2562,76.2831,76.2023,76.2113,37590.0
2017-09-08 12:00:00,84.83,84.91,84.83,84.86,27847.0,76.2023,76.2742,76.2023,76.2292,27847.0
2017-09-08 12:05:00,84.85,84.87,84.74,84.87,71068.0,76.2203,76.2382,76.1214,76.2382,71068.0
2017-09-08 12:10:00,84.87,84.88,84.84,84.85,18587.0,76.2382,76.2472,76.2113,76.2203,18587.0
2017-09-08 12:15:00,84.84,84.9,84.81,84.87,35027.0,76.2113,76.2652,76.1843,76.2382,35027.0
2017-09-08 12:20:00,84.87,84.89,84.84,84.87,20202.0,76.2382,76.2562,76.2113,76.2382,20202.0
2017-09-08 12:25:00,84.88,84.92,84.87,84.9,16313.0,76.2472,76.2831,76.2382,76.2652,16313.0
2017-09-08 12:30:00,84.9,84.9,84.84,84.89,27489.0,76.2652,76.2652,76.2113,76.2562,27489.0
2017-09-08 12:35:00,84.88,84.91,84.86,84.91,17535.0,76.2472,76.2742,76.2292,76.2742,17535.0
2017-09-08 12:40:00,84.92,84.93,84.9,84.92,14350.0,76.2831,76.2921,76.2652,76.2831,14350.0
2017-09-08 12:45:00,84.93,84.94,84.89,84.89,16273.0,76.2921,76.3011,76.2562,76.2562,16273.0
2017-09-08 12:50:00,84.9,84.9,84.85,84.88,28476.0,76.2652,76.2652,76.2203,76.2472,28476.0
2017-09-08 12:55:00,84.89,84.89,84.85,84.87,24801.0,76.2562,76.2562,76.2203,76.2382,24801.0
2017-09-08 13:00:00,84.86,84.87,84.82,84.82,18018.0,76.2292,76.2382,76.1933,76.1933,18018.0
2017-09-08 13:05:00,84.83,84.84,84.79,84.81,20320.0,76.2023,76.2113,76.1664,76.1843,20320.0
2017-09-08 13:10:00,84.82,84.83,84.76,84.77,31180.0,76.1933,76.2023,76.1394,76.1484,31180.0
2017-09-08 13:15:00,84.77,84.8,84.74,84.79,20253.0,76.1484,76.1753,76.1214,76.1664,20253.0
2017-09-08 13:20:00,84.79,84.79,84.68,84.68,68248.0,76.1664,76.1664,76.0675,76.0675,68248.0
2017-09-08 13:25:00,84.68,84.71,84.67,84.67,20186.0,76.0675,76.0945,76.0586,76.0586,20186.0
2017-09-08 13:30:00,84.67,84.68,84.63,84.65,29964.0,76.0586,76.0675,76.0226,76.0406,29964.0
2017-09-08 13:35:00,84.65,84.67,84.63,84.67,18219.0,76.0406,76.0586,76.0226,76.0586,18219.0
2017-09-08 13:40:00,84.66,84.67,84.63,84.66,18258.0,76.0496,76.0586,76.0226,76.0496,18258.0
2017-09-08 13:45:00,84.67,84.69,84.62,84.69,23439.0,76.0586,76.0765,76.0137,76.0765,23439.0
2017-09-08 13:50:00,84.69,84.69,84.63,84.66,16168.0,76.0765,76.0765,76.0226,76.0496,16168.0
2017-09-08 13:55:00,84.66,84.69,84.65,84.67,18274.0,76.0496,76.0765,76.0406,76.0586,18274.0
2017-09-08 14:00:00,84.67,84.67,84.64,84.65,22520.0,76.0586,76.0586,76.0316,76.0406,22520.0
2017-09-08 14:05:00,84.66,84.69,84.64,84.64,43688.0,76.0496,76.0765,76.0316,76.0316,43688.0
2017-09-08 14:10:00,84.64,84.68,84.63,84.67,44845.0,76.0316,76.0675,76.0226,76.0586,44845.0
2017-09-08 14:15:00,84.68,84.69,84.6,84.61,37223.0,76.0675,76.0765,75.9957,76.0047,37223.0
2017-09-08 14:20:00,84.62,84.64,84.58,84.59,32246.0,76.0137,76.0316,75.9777,75.9867,32246.0
2017-09-08 14:25:00,84.59,84.61,84.58,84.6,36091.0,75.9867,76.0047,75.9777,75.9957,36091.0
2017-09-08 14:30:00,84.61,84.65,84.59,84.6,50280.0,76.0047,76.0406,75.9867,75.9957,50280.0
2017-09-08 14:35:00,84.61,84.62,84.52,84.56,34474.0,76.0047,76.0137,75.9238,75.9598,34474.0
2017-09-08 14:40:00,84.56,84.59,84.54,84.55,20127.0,75.9598,75.9867,75.9418,75.9508,20127.0
2017-09-08 14:45:00,84.56,84.56,84.49,84.49,19976.0,75.9598,75.9598,75.8969,75.8969,19976.0
2017-09-08 14:50:00,84.5,84.52,84.47,84.49,27546.0,75.9059,75.9238,75.8789,75.8969,27546.0
2017-09-08 14:55:00,84.48,84.51,84.46,84.47,16258.0,75.8879,75.9148,75.8699,75.8789,16258.0
2017-09-08 15:00:00,84.48,84.51,84.47,84.47,25216.0,75.8879,75.9148,75.8789,75.8789,25216.0
2017-09-08 15:05:00,84.47,84.49,84.43,84.45,32928.0,75.8789,75.8969,75.843,75.8609,32928.0
2017-09-08 15:10:00,84.45,84.46,84.37,84.38,28754.0,75.8609,75.8699,75.7891,75.7981,28754.0
2017-09-08 15:15:00,84.39,84.41,84.33,84.33,26122.0,75.807,75.825,75.7531,75.7531,26122.0
2017-09-08 15:20:00,84.34,84.38,84.3,84.32,36454.0,75.7621,75.7981,75.7262,75.7442,36454.0
2017-09-08 15:25:00,84.32,84.33,84.27,84.28,24243.0,75.7442,75.7531,75.6992,75.7082,24243.0
2017-09-08 15:30:00,84.29,84.29,84.2,84.21,30361.0,75.7172,75.7172,75.6364,75.6454,30361.0
2017-09-08 15:35:00,84.22,84.24,84.21,84.23,36794.0,75.6543,75.6723,75.6454,75.6633,36794.0
2017-09-08 15:40:00,84.22,84.29,84.21,84.28,107239.0,75.6543,75.7172,75.6454,75.7082,107239.0
2017-09-08 15:45:00,84.28,84.34,84.27,84.33,69427.0,75.7082,75.7621,75.6992,75.7531,69427.0
2017-09-08 15:50:00,84.32,84.35,84.23,84.27,91100.0,75.7442,75.7711,75.6633,75.6992,91100.0
2017-09-08 15:55:00,84.28,84.34,84.23,84.25,233646.0,75.7082,75.7621,75.6633,75.6813,233646.0
2017-09-11 09:30:00,84.97,85.4,84.97,85.27,75787.0,76.3281,76.7143,76.3281,76.5975,75787.0
2017-09-11 09:35:00,85.35,85.42,85.23,85.31,61244.0,76.6694,76.7323,76.5616,76.6335,61244.0
2017-09-11 09:40:00,85.32,85.35,85.23,85.25,40718.0,76.6425,76.6694,76.5616,76.5796,40718.0
2017-09-11 09:45:00,85.25,85.28,85.15,85.27,50427.0,76.5796,76.6065,76.4897,76.5975,50427.0
2017-09-11 09:50:00,85.27,85.44,85.27,85.31,38965.0,76.5975,76.7503,76.5975,76.6335,38965.0
2017-09-11 09:55:00,85.3,85.4,85.28,85.35,36962.0,76.6245,76.7143,76.6065,76.6694,36962.0
2017-09-11 10:00:00,85.37,85.51,85.35,85.51,32032.0,76.6874,76.8131,76.6694,76.8131,32032.0
2017-09-11 10:05:00,85.52,85.62,85.5,85.58,30847.0,76.8221,76.9119,76.8042,76.876,30847.0
2017-09-11 10:10:00,85.59,85.61,85.56,85.58,47602.0,76.885,76.903,76.858,76.876,47602.0
2017-09-11 10:15:00,85.58,85.64,85.52,85.59,63854.0,76.876,76.9299,76.8221,76.885,63854.0
2017-09-11 10:20:00,85.58,85.59,85.52,85.56,23519.0,76.876,76.885,76.8221,76.858,23519.0
2017-09-11 10:25:00,85.56,85.62,85.5,85.62,69298.0,76.858,76.9119,76.8042,76.9119,69298.0
2017-09-11 10:30:00,85.61,85.84,85.61,85.81,46466.0,76.903,77.1096,76.903,77.0826,46466.0
2017-09-11 10:35:00,85.81,85.84,85.65,85.65,39076.0,77.0826,77.1096,76.9389,76.9389,39076.0
2017-09-11 10:40:00,85.65,85.67,85.61,85.67,14490.0,76.9389,76.9569,76.903,76.9569,14490.0
2017-09-11 10:45:00,85.67,85.79,85.67,85.78,22754.0,76.9569,77.0647,76.9569,77.0557,22754.0
2017-09-11 10:50:00,85.79,85.79,85.65,85.7,19232.0,77.0647,77.0647,76.9389,76.9838,19232.0
2017-09-11 10:55:00,85.7,85.77,85.66,85.74,38964.0,76.9838,77.0467,76.9479,77.0197,38964.0
2017-09-11 11:00:00,85.74,85.74,85.68,85.73,19795.0,77.0197,77.0197,76.9658,77.0108,19795.0
2017-09-11 11:05:00,85.73,85.78,85.71,85.78,25602.0,77.0108,77.0557,76.9928,77.0557,25602.0
2017-09-11 11:10:00,85.78,85.83,85.77,85.81,34241.0,77.0557,77.1006,77.0467,77.0826,34241.0
2017-09-11 11:15:00,85.8,85.97,85.8,85.97,23125.0,77.0736,77.2263,77.0736,77.2263,23125.0
2017-09-11 11:20:00,85.96,85.98,85.91,85.98,24742.0,77.2174,77.2353,77.1725,77.2353,24742.0
2017-09-11 11:25:00,85.98,85.99,85.91,85.91,21996.0,77.2353,77.2443,77.1725,77.1725,21996.0
2017-09-11 11:30:00,85.91,85.98,85.87,85.95,26967.0,77.1725,77.2353,77.1365,77.2084,26967.0
2017-09-11 11:35:00,85.95,85.97,85.88,85.88,16651.0,77.2084,77.2263,77.1455,77.1455,16651.0
2017-09-11 11:40:00,85.88,85.93,85.86,85.89,34384.0,77.1455,77.1904,77.1275,77.1545,34384.0
2017-09-11 11:45:00,85.9,85.95,85.89,85.9,19823.0,77.1635,77.2084,77.1545,77.1635,19823.0
2017-09-11 11:50:00,85.88,85.96,85.87,85.93,20657.0,77.1455,77.2174,77.1365,77.1904,20657.0
2017-09-11 11:55:00,85.92,85.96,85.87,85.96,23378.0,77.1814,77.2174,77.1365,77.2174,23378.0
2017-09-11 12:00:00,85.96,85.97,85.93,85.94,17666.0,77.2174,77.2263,77.1904,77.1994,17666.0
2017-09-11 12:05:00,85.94,85.95,85.91,85.95,19166.0,77.1994,77.2084,77.1725,77.2084,19166.0
2017-09-11 12:10:00,85.95,85.98,85.92,85.92,40071.0,77.2084,77.2353,77.1814,77.1814,40071.0
2017-09-11 12:15:00,85.92,85.94,85.89,85.94,25480.0,77.1814,77.1994,77.1545,77.1994,25480.0
2017-09-11 12:20:00,85.94,85.96,85.92,85.93,12418.0,77.1994,77.2174,77.1814,77.1904,12418.0
2017-09-11 12:25:00,85.93,86.12,85.92,86.09,47698.0,77.1904,77.3611,77.1814,77.3341,47698.0
2017-09-11 12:30:00,86.1,86.1,86.0,86.02,59637.0,77.3431,77.3431,77.2533,77.2713,59637.0
2017-09-11 12:35:00,86.02,86.02,85.9,85.91,34352.0,77.2713,77.2713,77.1635,77.1725,34352.0
2017-09-11 12:40:00,85.91,86.0,85.9,85.96,26655.0,77.1725,77.2533,77.1635,77.2174,26655.0
2017-09-11 12:45:00,85.96,85.98,85.91,85.92,16432.0,77.2174,77.2353,77.1725,77.1814,16432.0
2017-09-11 12:50:00,85.92,85.94,85.88,85.88,12149.0,77.1814,77.1994,77.1455,77.1455,12149.0
2017-09-11 12:55:00,85.87,85.89,85.85,85.89,15310.0,77.1365,77.1545,77.1186,77.1545,15310.0
2017-09-11 13:00:00,85.89,85.92,85.88,85.91,23658.0,77.1545,77.1814,77.1455,77.1725,23658.0
2017-09-11 13:05:00,85.91,85.93,85.88,85.92,16048.0,77.1725,77.1904,77.1455,77.1814,16048.0
2017-09-11 13:10:00,85.93,85.95,85.92,85.92,16284.0,77.1904,77.2084,77.1814,77.1814,16284.0
2017-09-11 13:15:00,85.93,85.97,85.92,85.95,22075.0,77.1904,77.2263,77.1814,77.2084,22075.0
2017-09-11 13:20:00,85.95,85.97,85.95,85.96,11247.0,77.2084,77.2263,77.2084,77.2174,11247.0
2017-09-11 13:25:00,85.97,85.99,85.95,85.96,19701.0,77.2263,77.2443,77.2084,77.2174,19701.0
2017-09-11 13:30:00,85.95,85.96,85.92,85.92,13221.0,77.2084,77.2174,77.1814,77.1814,13221.0
2017-09-11 13:35:00,85.91,85.91,85.81,85.83,22526.0,77.1725,77.1725,77.0826,77.1006,22526.0
2017-09-11 13:40:00,85.83,85.84,85.82,85.83,21122.0,77.1006,77.1096,77.0916,77.1006,21122.0
2017-09-11 13:45:00,85.83,85.83,85.81,85.82,13051.0,77.1006,77.1006,77.0826,77.0916,13051.0
2017-09-11 13:50:00,85.82,85.84,85.78,85.8,23602.0,77.0916,77.1096,77.0557,77.0736,23602.0
2017-09-11 13:55:00,85.81,85.84,85.8,85.83,22996.0,77.0826,77.1096,77.0736,77.1006,22996.0
2017-09-11 14:00:00,85.83,85.84,85.75,85.78,17609.0,77.1006,77.1096,77.0287,77.0557,17609.0
2017-09-11 14:05:00,85.78,85.84,85.76,85.83,16996.0,77.0557,77.1096,77.0377,77.1006,16996.0
2017-09-11 14:10:00,85.84,85.84,85.8,85.8,21588.0,77.1096,77.1096,77.0736,77.0736,21588.0
2017-09-11 14:15:00,85.79,85.83,85.78,85.79,17780.0,77.0647,77.1006,77.0557,77.0647,17780.0
2017-09-11 14:20:00,85.78,85.8,85.75,85.8,26822.0,77.0557,77.0736,77.0287,77.0736,26822.0
2017-09-11 14:25:00,85.8,85.84,85.79,85.83,31931.0,77.0736,77.1096,77.0647,77.1006,31931.0
2017-09-11 14:30:00,85.82,85.93,85.82,85.88,33789.0,77.0916,77.1904,77.0916,77.1455,33789.0
2017-09-11 14:35:00,85.87,85.89,85.8,85.82,22285.0,77.1365,77.1545,77.0736,77.0916,22285.0
2017-09-11 14:40:00,85.82,85.83,85.75,85.78,12216.0,77.0916,77.1006,77.0287,77.0557,12216.0
2017-09-11 14:45:00,85.79,85.82,85.77,85.81,14875.0,77.0647,77.0916,77.0467,77.0826,14875.0
2017-09-11 14:50:00,85.81,85.81,85.77,85.8,12471.0,77.0826,77.0826,77.0467,77.0736,12471.0
2017-09-11 14:55:00,85.79,85.79,85.72,85.76,23614.0,77.0647,77.0647,77.0018,77.0377,23614.0
2017-09-11 15:00:00,85.76,85.78,85.7,85.72,28952.0,77.0377,77.0557,76.9838,77.0018,28952.0
2017-09-11 15:05:00,85.71,85.72,85.65,85.65,22511.0,76.9928,77.0018,76.9389,76.9389,22511.0
2017-09-11 15:10:00,85.65,85.69,85.63,85.69,27993.0,76.9389,76.9748,76.9209,76.9748,27993.0
2017-09-11 15:15:00,85.7,85.72,85.67,85.71,21594.0,76.9838,77.0018,76.9569,76.9928,21594.0
2017-09-11 15:20:00,85.7,85.72,85.69,85.71,22784.0,76.9838,77.0018,76.9748,76.9928,22784.0
2017-09-11 15:25:00,85.71,85.74,85.62,85.66,49940.0,76.9928,77.0197,76.9119,76.9479,49940.0
2017-09-11 15:30:00,85.65,85.67,85.63,85.63,22895.0,76.9389,76.9569,76.9209,76.9209,22895.0
2017-09-11 15:35:00,85.63,85.74,85.62,85.73,57634.0,76.9209,77.0197,76.9119,77.0108,57634.0
2017-09-11 15:40:00,85.73,85.79,85.73,85.76,65974.0,77.0108,77.0647,77.0108,77.0377,65974.0
2017-09-11 15:45:00,85.76,85.82,85.74,85.79,59462.0,77.0377,77.0916,77.0197,77.0647,59462.0
2017-09-11 15:50:00,85.79,85.79,85.71,85.73,99958.0,77.0647,77.0647,76.9928,77.0108,99958.0
2017-09-11 15:55:00,85.73,85.75,85.64,85.7,236015.0,77.0108,77.0287,76.9299,76.9838,236015.0
2017-09-12 09:30:00,85.97,86.16,85.81,86.16,77738.0,77.2263,77.397,77.0826,77.397,77738.0
2017-09-12 09:35:00,86.2,86.6,86.2,86.42,56879.0,77.433,77.7923,77.433,77.6306,56879.0
2017-09-12 09:40:00,86.41,86.49,86.32,86.43,44830.0,77.6216,77.6935,77.5408,77.6396,44830.0
2017-09-12 09:45:00,86.43,86.45,86.24,86.3,35005.0,77.6396,77.6575,77.4689,77.5228,35005.0
2017-09-12 09:50:00,86.29,86.37,86.27,86.32,27819.0,77.5138,77.5857,77.4958,77.5408,27819.0
2017-09-12 09:55:00,86.33,86.49,86.29,86.49,33927.0,77.5497,77.6935,77.5138,77.6935,33927.0
2017-09-12 10:00:00,86.48,86.52,86.42,86.45,55632.0,77.6845,77.7204,77.6306,77.6575,55632.0
2017-09-12 10:05:00,86.44,86.44,86.31,86.34,23203.0,77.6485,77.6485,77.5318,77.5587,23203.0
2017-09-12 10:10:00,86.35,86.42,86.29,86.31,20344.0,77.5677,77.6306,77.5138,77.5318,20344.0
2017-09-12 10:15:00,86.3,86.31,86.21,86.31,24258.0,77.5228,77.5318,77.4419,77.5318,24258.0
2017-09-12 10:20:00,86.33,86.39,86.29,86.33,21055.0,77.5497,77.6036,77.5138,77.5497,21055.0
2017-09-12 10:25:00,86.32,86.37,86.28,86.29,35978.0,77.5408,77.5857,77.5048,77.5138,35978.0
2017-09-12 10:30:00,86.29,86.34,86.22,86.27,24406.0,77.5138,77.5587,77.4509,77.4958,24406.0
2017-09-12 10:35:00,86.28,86.35,86.25,86.25,31077.0,77.5048,77.5677,77.4779,77.4779,31077.0
2017-09-12 10:40:00,86.25,86.29,86.2,86.2,22506.0,77.4779,77.5138,77.433,77.433,22506.0
2017-09-12 10:45:00,86.2,86.21,86.11,86.19,35432.0,77.433,77.4419,77.3521,77.424,35432.0
2017-09-12 10:50:00,86.19,86.3,86.19,86.22,28779.0,77.424,77.5228,77.424,77.4509,28779.0
2017-09-12 10:55:00,86.22,86.3,86.21,86.27,21930.0,77.4509,77.5228,77.4419,77.4958,21930.0
2017-09-12 11:00:00,86.25,86.27,86.17,86.27,29220.0,77.4779,77.4958,77.406,77.4958,29220.0
2017-09-12 11:05:00,86.27,86.28,86.19,86.23,20006.0,77.4958,77.5048,77.424,77.4599,20006.0
2017-09-12 11:10:00,86.23,86.29,86.21,86.21,18584.0,77.4599,77.5138,77.4419,77.4419,18584.0
2017-09-12 11:15:00,86.22,86.24,86.18,86.19,17394.0,77.4509,77.4689,77.415,77.424,17394.0
2017-09-12 11:20:00,86.19,86.28,86.19,86.26,18639.0,77.424,77.5048,77.424,77.4869,18639.0
2017-09-12 11:25:00,86.26,86.28,86.2,86.21,13654.0,77.4869,77.5048,77.433,77.4419,13654.0
2017-09-12 11:30:00,86.21,86.25,86.21,86.24,27793.0,77.4419,77.4779,77.4419,77.4689,27793.0
2017-09-12 11:35:00,86.23,86.28,86.23,86.25,19536.0,77.4599,77.5048,77.4599,77.4779,19536.0
2017-09-12 11:40:00,86.24,86.4,86.24,86.39,26524.0,77.4689,77.6126,77.4689,77.6036,26524.0
2017-09-12 11:45:00,86.39,86.46,86.36,86.45,24088.0,77.6036,77.6665,77.5767,77.6575,24088.0
2017-09-12 11:50:00,86.44,86.49,86.44,86.49,14747.0,77.6485,77.6935,77.6485,77.6935,14747.0
2017-09-12 11:55:00,86.5,86.51,86.46,86.46,24112.0,77.7024,77.7114,77.6665,77.6665,24112.0
2017-09-12 12:00:00,86.47,86.5,86.46,86.49,13769.0,77.6755,77.7024,77.6665,77.6935,13769.0
2017-09-12 12:05:00,86.48,86.51,86.47,86.48,20710.0,77.6845,77.7114,77.6755,77.6845,20710.0
2017-09-12 12:10:00,86.49,86.51,86.47,86.5,27042.0,77.6935,77.7114,77.6755,77.7024,27042.0
2017-09-12 12:15:00,86.49,86.53,86.47,86.51,19696.0,77.6935,77.7294,77.6755,77.7114,19696.0
2017-09-12 12:20:00,86.52,86.53,86.48,86.49,53113.0,77.7204,77.7294,77.6845,77.6935,53113.0
2017-09-12 12:25:00,86.48,86.51,86.46,86.46,18456.0,77.6845,77.7114,77.6665,77.6665,18456.0
2017-09-12 12:30:00,86.46,86.51,86.45,86.47,35646.0,77.6665,77.7114,77.6575,77.6755,35646.0
2017-09-12 12:35:00,86.47,86.48,86.42,86.45,15261.0,77.6755,77.6845,77.6306,77.6575,15261.0
2017-09-12 12:40:00,86.45,86.5,86.45,86.47,20265.0,77.6575,77.7024,77.6575,77.6755,20265.0
2017-09-12 12:45:00,86.47,86.5,86.44,86.49,18899.0,77.6755,77.7024,77.6485,77.6935,18899.0
2017-09-12 12:50:00,86.49,86.51,86.43,86.46,31514.0,77.6935,77.7114,77.6396,77.6665,31514.0
2017-09-12 12:55:00,86.47,86.49,86.46,86.48,20521.0,77.6755,77.6935,77.6665,77.6845,20521.0
2017-09-12 13:00:00,86.48,86.53,86.47,86.47,27741.0,77.6845,77.7294,77.6755,77.6755,27741.0
2017-09-12 13:05:00,86.47,86.52,86.46,86.49,19939.0,77.6755,77.7204,77.6665,77.6935,19939.0
2017-09-12 13:10:00,86.49,86.51,86.47,86.47,15322.0,77.6935,77.7114,77.6755,77.6755,15322.0
2017-09-12 13:15:00,86.47,86.5,86.44,86.45,20306.0,77.6755,77.7024,77.6485,77.6575,20306.0
2017-09-12 13:20:00,86.46,86.47,86.42,86.46,22853.0,77.6665,77.6755,77.6306,77.6665,22853.0
2017-09-12 13:25:00,86.46,86.49,86.45,86.45,15092.0,77.6665,77.6935,77.6575,77.6575,15092.0
2017-09-12 13:30:00,86.45,86.47,86.41,86.44,12380.0,77.6575,77.6755,77.6216,77.6485,12380.0
2017-09-12 13:35:00,86.44,86.49,86.43,86.49,15227.0,77.6485,77.6935,77.6396,77.6935,15227.0
2017-09-12 13:40:00,86.48,86.49,86.45,86.47,18609.0,77.6845,77.6935,77.6575,77.6755,18609.0
2017-09-12 13:45:00,86.47,86.47,86.42,86.45,13065.0,77.6755,77.6755,77.6306,77.6575,13065.0
2017-09-12 13:50:00,86.46,86.48,86.44,86.46,13316.0,77.6665,77.6845,77.6485,77.6665,13316.0
2017-09-12 13:55:00,86.45,86.48,86.44,86.44,23836.0,77.6575,77.6845,77.6485,77.6485,23836.0
2017-09-12 14:00:00,86.43,86.44,86.4,86.42,13613.0,77.6396,77.6485,77.6126,77.6306,13613.0
2017-09-12 14:05:00,86.43,86.43,86.37,86.37,18472.0,77.6396,77.6396,77.5857,77.5857,18472.0
2017-09-12 14:10:00,86.37,86.39,86.33,86.38,25327.0,77.5857,77.6036,77.5497,77.5946,25327.0
2017-09-12 14:15:00,86.39,86.43,86.37,86.39,26466.0,77.6036,77.6396,77.5857,77.6036,26466.0
2017-09-12 14:20:00,86.4,86.4,86.38,86.38,12268.0,77.6126,77.6126,77.5946,77.5946,12268.0
2017-09-12 14:25:00,86.39,86.41,86.37,86.41,21623.0,77.6036,77.6216,77.5857,77.6216,21623.0
2017-09-12 14:30:00,86.42,86.48,86.41,86.45,10751.0,77.6306,77.6845,77.6216,77.6575,10751.0
2017-09-12 14:35:00,86.46,86.5,86.46,86.48,16656.0,77.6665,77.7024,77.6665,77.6845,16656.0
2017-09-12 14:40:00,86.47,86.54,86.47,86.53,24183.0,77.6755,77.7384,77.6755,77.7294,24183.0
2017-09-12 14:45:00,86.54,86.56,86.49,86.54,22928.0,77.7384,77.7563,77.6935,77.7384,22928.0
2017-09-12 14:50:00,86.54,86.56,86.53,86.55,15729.0,77.7384,77.7563,77.7294,77.7474,15729.0
2017-09-12 14:55:00,86.54,86.56,86.52,86.55,23819.0,77.7384,77.7563,77.7204,77.7474,23819.0
2017-09-12 15:00:00,86.55,86.57,86.47,86.54,37278.0,77.7474,77.7653,77.6755,77.7384,37278.0
2017-09-12 15:05:00,86.53,86.55,86.51,86.53,18675.0,77.7294,77.7474,77.7114,77.7294,18675.0
2017-09-12 15:10:00,86.53,86.56,86.51,86.54,21046.0,77.7294,77.7563,77.7114,77.7384,21046.0
2017-09-12 15:15:00,86.54,86.55,86.5,86.5,19864.0,77.7384,77.7474,77.7024,77.7024,19864.0
2017-09-12 15:20:00,86.49,86.49,86.45,86.45,16847.0,77.6935,77.6935,77.6575,77.6575,16847.0
2017-09-12 15:25:00,86.46,86.48,86.43,86.44,36481.0,77.6665,77.6845,77.6396,77.6485,36481.0
2017-09-12 15:30:00,86.44,86.44,86.4,86.4,20086.0,77.6485,77.6485,77.6126,77.6126,20086.0
2017-09-12 15:35:00,86.41,86.51,86.4,86.49,61267.0,77.6216,77.7114,77.6126,77.6935,61267.0
2017-09-12 15:40:00,86.48,86.54,86.45,86.5,48568.0,77.6845,77.7384,77.6575,77.7024,48568.0
2017-09-12 15:45:00,86.49,86.56,86.47,86.53,113769.0,77.6935,77.7563,77.6755,77.7294,113769.0
2017-09-12 15:50:00,86.54,86.56,86.5,86.54,94794.0,77.7384,77.7563,77.7024,77.7384,94794.0
2017-09-12 15:55:00,86.54,86.55,86.5,86.53,241099.0,77.7384,77.7474,77.7024,77.7294,241099.0
2017-09-13 09:30:00,86.42,86.57,86.41,86.56,37632.0,77.6306,77.7653,77.6216,77.7563,37632.0
2017-09-13 09:35:00,86.57,86.73,86.55,86.7,32780.0,77.7653,77.9091,77.7474,77.8821,32780.0
2017-09-13 09:40:00,86.69,86.69,86.42,86.57,25752.0,77.8731,77.8731,77.6306,77.7653,25752.0
2017-09-13 09:45:00,86.59,86.65,86.52,86.62,25758.0,77.7833,77.8372,77.7204,77.8102,25758.0
2017-09-13 09:50:00,86.63,86.66,86.53,86.59,45373.0,77.8192,77.8462,77.7294,77.7833,45373.0
2017-09-13 09:55:00,86.61,86.74,86.56,86.7,30637.0,77.8013,77.918,77.7563,77.8821,30637.0
2017-09-13 10:00:00,86.7,86.7,86.58,86.65,27917.0,77.8821,77.8821,77.7743,77.8372,27917.0
2017-09-13 10:05:00,86.66,86.76,86.64,86.71,33509.0,77.8462,77.936,77.8282,77.8911,33509.0
2017-09-13 10:10:00,86.71,86.77,86.68,86.71,40230.0,77.8911,77.945,77.8641,77.8911,40230.0
2017-09-13 10:15:00,86.71,86.74,86.67,86.74,22468.0,77.8911,77.918,77.8552,77.918,22468.0
2017-09-13 10:20:00,86.75,86.75,86.66,86.67,55196.0,77.927,77.927,77.8462,77.8552,55196.0
2017-09-13 10:25:00,86.67,86.69,86.61,86.65,27449.0,77.8552,77.8731,77.8013,77.8372,27449.0
2017-09-13 10:30:00,86.64,86.72,86.63,86.7,28879.0,77.8282,77.9001,77.8192,77.8821,28879.0
2017-09-13 10:35:00,86.69,86.74,86.68,86.74,22355.0,77.8731,77.918,77.8641,77.918,22355.0
2017-09-13 10:40:00,86.73,86.73,86.68,86.72,20174.0,77.9091,77.9091,77.8641,77.9001,20174.0
2017-09-13 10:45:00,86.73,86.75,86.65,86.66,20662.0,77.9091,77.927,77.8372,77.8462,20662.0
2017-09-13 10:50:00,86.67,86.7,86.65,86.7,16645.0,77.8552,77.8821,77.8372,77.8821,16645.0
2017-09-13 10:55:00,86.69,86.73,86.69,86.72,13884.0,77.8731,77.9091,77.8731,77.9001,13884.0
2017-09-13 11:00:00,86.72,86.74,86.71,86.73,19095.0,77.9001,77.918,77.8911,77.9091,19095.0
2017-09-13 11:05:00,86.72,86.73,86.69,86.73,15463.0,77.9001,77.9091,77.8731,77.9091,15463.0
2017-09-13 11:10:00,86.73,86.73,86.68,86.7,18698.0,77.9091,77.9091,77.8641,77.8821,18698.0
2017-09-13 11:15:00,86.7,86.71,86.64,86.65,14090.0,77.8821,77.8911,77.8282,77.8372,14090.0
2017-09-13 11:20:00,86.65,86.67,86.62,86.67,18118.0,77.8372,77.8552,77.8102,77.8552,18118.0
2017-09-13 11:25:00,86.67,86.68,86.61,86.62,11778.0,77.8552,77.8641,77.8013,77.8102,11778.0
2017-09-13 11:30:00,86.62,86.63,86.61,86.62,10642.0,77.8102,77.8192,77.8013,77.8102,10642.0
2017-09-13 11:35:00,86.63,86.63,86.58,86.6,14003.0,77.8192,77.8192,77.7743,77.7923,14003.0
2017-09-13 11:40:00,86.59,86.64,86.58,86.6,13282.0,77.7833,77.8282,77.7743,77.7923,13282.0
2017-09-13 11:45:00,86.6,86.67,86.6,86.66,13134.0,77.7923,77.8552,77.7923,77.8462,13134.0
2017-09-13 11:50:00,86.66,86.68,86.64,86.67,11711.0,77.8462,77.8641,77.8282,77.8552,11711.0
2017-09-13 11:55:00,86.66,86.67,86.62,86.66,16316.0,77.8462,77.8552,77.8102,77.8462,16316.0
2017-09-13 12:00:00,86.65,86.66,86.6,86.62,9672.0,77.8372,77.8462,77.7923,77.8102,9672.0
2017-09-13 12:05:00,86.62,86.65,86.61,86.63,10631.0,77.8102,77.8372,77.8013,77.8192,10631.0
2017-09-13 12:10:00,86.62,86.63,86.59,86.59,7938.0,77.8102,77.8192,77.7833,77.7833,7938.0
2017-09-13 12:15:00,86.59,86.6,86.56,86.56,11241.0,77.7833,77.7923,77.7563,77.7563,11241.0
2017-09-13 12:20:00,86.56,86.6,86.56,86.57,9399.0,77.7563,77.7923,77.7563,77.7653,9399.0
2017-09-13 12:25:00,86.58,86.6,86.56,86.59,10452.0,77.7743,77.7923,77.7563,77.7833,10452.0
2017-09-13 12:30:00,86.59,86.61,86.55,86.59,10218.0,77.7833,77.8013,77.7474,77.7833,10218.0
2017-09-13 12:35:00,86.6,86.6,86.56,86.59,7528.0,77.7923,77.7923,77.7563,77.7833,7528.0
2017-09-13 12:40:00,86.58,86.6,86.58,86.58,8926.0,77.7743,77.7923,77.7743,77.7743,8926.0
2017-09-13 12:45:00,86.59,86.6,86.56,86.57,9985.0,77.7833,77.7923,77.7563,77.7653,9985.0
2017-09-13 12:50:00,86.58,86.62,86.58,86.58,6280.0,77.7743,77.8102,77.7743,77.7743,6280.0
2017-09-13 12:55:00,86.58,86.61,86.54,86.6,22225.0,77.7743,77.8013,77.7384,77.7923,22225.0
2017-09-13 13:00:00,86.61,86.61,86.48,86.53,26715.0,77.8013,77.8013,77.6845,77.7294,26715.0
2017-09-13 13:05:00,86.53,86.56,86.52,86.55,10737.0,77.7294,77.7563,77.7204,77.7474,10737.0
2017-09-13 13:10:00,86.55,86.56,86.53,86.54,8772.0,77.7474,77.7563,77.7294,77.7384,8772.0
2017-09-13 13:15:00,86.5,86.52,86.49,86.51,11613.0,77.7024,77.7204,77.6935,77.7114,11613.0
2017-09-13 13:20:00,86.5,86.51,86.45,86.45,8851.0,77.7024,77.7114,77.6575,77.6575,8851.0
2017-09-13 13:25:00,86.45,86.49,86.43,86.43,14959.0,77.6575,77.6935,77.6396,77.6396,14959.0
2017-09-13 13:30:00,86.42,86.44,86.41,86.44,14010.0,77.6306,77.6485,77.6216,77.6485,14010.0
2017-09-13 13:35:00,86.44,86.45,86.41,86.43,23095.0,77.6485,77.6575,77.6216,77.6396,23095.0
2017-09-13 13:40:00,86.43,86.43,86.39,86.41,9550.0,77.6396,77.6396,77.6036,77.6216,9550.0
2017-09-13 13:45:00,86.41,86.42,86.4,86.41,10336.0,77.6216,77.6306,77.6126,77.6216,10336.0
2017-09-13 13:50:00,86.41,86.42,86.4,86.4,8272.0,77.6216,77.6306,77.6126,77.6126,8272.0
2017-09-13 13:55:00,86.4,86.45,86.4,86.44,11008.0,77.6126,77.6575,77.6126,77.6485,11008.0
2017-09-13 14:00:00,86.44,86.44,86.42,86.43,21138.0,77.6485,77.6485,77.6306,77.6396,21138.0
2017-09-13 14:05:00,86.43,86.45,86.41,86.43,12967.0,77.6396,77.6575,77.6216,77.6396,12967.0
2017-09-13 14:10:00,86.43,86.47,86.41,86.47,16210.0,77.6396,77.6755,77.6216,77.6755,16210.0
2017-09-13 14:15:00,86.47,86.47,86.43,86.44,20066.0,77.6755,77.6755,77.6396,77.6485,20066.0
2017-09-13 14:20:00,86.45,86.46,86.43,86.43,18218.0,77.6575,77.6665,77.6396,77.6396,18218.0
2017-09-13 14:25:00,86.43,86.5,86.42,86.47,23728.0,77.6396,77.7024,77.6306,77.6755,23728.0
2017-09-13 14:30:00,86.46,86.47,86.43,86.45,15446.0,77.6665,77.6755,77.6396,77.6575,15446.0
2017-09-13 14:35:00,86.46,86.51,86.46,86.5,10035.0,77.6665,77.7114,77.6665,77.7024,10035.0
2017-09-13 14:40:00,86.5,86.52,86.5,86.5,9908.0,77.7024,77.7204,77.7024,77.7024,9908.0
2017-09-13 14:45:00,86.51,86.54,86.5,86.52,12690.0,77.7114,77.7384,77.7024,77.7204,12690.0
2017-09-13 14:50:00,86.53,86.58,86.53,86.56,17352.0,77.7294,77.7743,77.7294,77.7563,17352.0
2017-09-13 14:55:00,86.56,86.59,86.54,86.56,15737.0,77.7563,77.7833,77.7384,77.7563,15737.0
2017-09-13 15:00:00,86.55,86.58,86.53,86.54,13726.0,77.7474,77.7743,77.7294,77.7384,13726.0
2017-09-13 15:05:00,86.54,86.56,86.54,86.56,8848.0,77.7384,77.7563,77.7384,77.7563,8848.0
2017-09-13 15:10:00,86.55,86.59,86.55,86.58,10769.0,77.7474,77.7833,77.7474,77.7743,10769.0
2017-09-13 15:15:00,86.58,86.59,86.55,86.55,19079.0,77.7743,77.7833,77.7474,77.7474,19079.0
2017-09-13 15:20:00,86.56,86.59,86.55,86.57,17659.0,77.7563,77.7833,77.7474,77.7653,17659.0
2017-09-13 15:25:00,86.58,86.58,86.54,86.56,17463.0,77.7743,77.7743,77.7384,77.7563,17463.0
2017-09-13 15:30:00,86.56,86.6,86.55,86.59,32172.0,77.7563,77.7923,77.7474,77.7833,32172.0
2017-09-13 15:35:00,86.59,86.59,86.57,86.58,30959.0,77.7833,77.7833,77.7653,77.7743,30959.0
2017-09-13 15:40:00,86.58,86.58,86.54,86.54,34074.0,77.7743,77.7743,77.7384,77.7384,34074.0
2017-09-13 15:45:00,86.55,86.6,86.54,86.59,87241.0,77.7474,77.7923,77.7384,77.7833,87241.0
2017-09-13 15:50:00,86.59,86.6,86.56,86.57,54629.0,77.7833,77.7923,77.7563,77.7653,54629.0
2017-09-13 15:55:00,86.57,86.64,86.54,86.63,129402.0,77.7653,77.8282,77.7384,77.8192,129402.0
2017-09-14 09:30:00,86.54,86.8,86.49,86.68,48884.0,77.7384,77.9719,77.6935,77.8641,48884.0
2017-09-14 09:35:00,86.67,86.77,86.65,86.68,36071.0,77.8552,77.945,77.8372,77.8641,36071.0
2017-09-14 09:40:00,86.67,86.73,86.62,86.7,31392.0,77.8552,77.9091,77.8102,77.8821,31392.0
2017-09-14 09:45:00,86.73,86.76,86.69,86.7,52585.0,77.9091,77.936,77.8731,77.8821,52585.0
2017-09-14 09:50:00,86.71,86.73,86.67,86.7,24960.0,77.8911,77.9091,77.8552,77.8821,24960.0
2017-09-14 09:55:00,86.72,86.75,86.67,86.69,28768.0,77.9001,77.927,77.8552,77.8731,28768.0
2017-09-14 10:00:00,86.7,86.75,86.68,86.68,25039.0,77.8821,77.927,77.8641,77.8641,25039.0
2017-09-14 10:05:00,86.68,86.69,86.64,86.68,20306.0,77.8641,77.8731,77.8282,77.8641,20306.0
2017-09-14 10:10:00,86.69,86.72,86.67,86.69,18780.0,77.8731,77.9001,77.8552,77.8731,18780.0
2017-09-14 10:15:00,86.68,86.74,86.68,86.7,21565.0,77.8641,77.918,77.8641,77.8821,21565.0
2017-09-14 10:20:00,86.71,86.74,86.71,86.74,11128.0,77.8911,77.918,77.8911,77.918,11128.0
2017-09-14 10:25:00,86.74,86.77,86.74,86.77,39219.0,77.918,77.945,77.918,77.945,39219.0
2017-09-14 10:30:00,86.76,86.76,86.72,86.74,14176.0,77.936,77.936,77.9001,77.918,14176.0
2017-09-14 10:35:00,86.74,86.76,86.73,86.74,14001.0,77.918,77.936,77.9091,77.918,14001.0
2017-09-14 10:40:00,86.74,86.75,86.71,86.74,12909.0,77.918,77.927,77.8911,77.918,12909.0
2017-09-14 10:45:00,86.75,86.75,86.7,86.7,11453.0,77.927,77.927,77.8821,77.8821,11453.0
2017-09-14 10:50:00,86.7,86.7,86.64,86.69,17125.0,77.8821,77.8821,77.8282,77.8731,17125.0
2017-09-14 10:55:00,86.68,86.72,86.68,86.68,13633.0,77.8641,77.9001,77.8641,77.8641,13633.0
2017-09-14 11:00:00,86.68,86.69,86.67,86.67,12667.0,77.8641,77.8731,77.8552,77.8552,12667.0
2017-09-14 11:05:00,86.67,86.69,86.65,86.67,12255.0,77.8552,77.8731,77.8372,77.8552,12255.0
2017-09-14 11:10:00,86.67,86.7,86.66,86.69,20412.0,77.8552,77.8821,77.8462,77.8731,20412.0
2017-09-14 11:15:00,86.69,86.73,86.65,86.67,24096.0,77.8731,77.9091,77.8372,77.8552,24096.0
2017-09-14 11:20:00,86.67,86.67,86.61,86.65,19428.0,77.8552,77.8552,77.8013,77.8372,19428.0
2017-09-14 11:25:00,86.66,86.66,86.6,86.61,12439.0,77.8462,77.8462,77.7923,77.8013,12439.0
2017-09-14 11:30:00,86.61,86.62,86.54,86.55,26643.0,77.8013,77.8102,77.7384,77.7474,26643.0
2017-09-14 11:35:00,86.55,86.58,86.52,86.53,9825.0,77.7474,77.7743,77.7204,77.7294,9825.0
2017-09-14 11:40:00,86.54,86.57,86.53,86.56,19398.0,77.7384,77.7653,77.7294,77.7563,19398.0
2017-09-14 11:45:00,86.56,86.58,86.49,86.49,12359.0,77.7563,77.7743,77.6935,77.6935,12359.0
2017-09-14 11:50:00,86.49,86.5,86.45,86.47,30620.0,77.6935,77.7024,77.6575,77.6755,30620.0
2017-09-14 11:55:00,86.46,86.48,86.46,86.46,19294.0,77.6665,77.6845,77.6665,77.6665,19294.0
2017-09-14 12:00:00,86.46,86.48,86.45,86.47,15765.0,77.6665,77.6845,77.6575,77.6755,15765.0
2017-09-14 12:05:00,86.48,86.48,86.43,86.47,22689.0,77.6845,77.6845,77.6396,77.6755,22689.0
2017-09-14 12:10:00,86.47,86.48,86.47,86.47,12798.0,77.6755,77.6845,77.6755,77.6755,12798.0
2017-09-14 12:15:00,86.48,86.48,86.44,86.44,28079.0,77.6845,77.6845,77.6485,77.6485,28079.0
2017-09-14 12:20:00,86.44,86.48,86.44,86.47,13992.0,77.6485,77.6845,77.6485,77.6755,13992.0
2017-09-14 12:25:00,86.46,86.46,86.4,86.4,16226.0,77.6665,77.6665,77.6126,77.6126,16226.0
2017-09-14 12:30:00,86.39,86.4,86.37,86.38,9332.0,77.6036,77.6126,77.5857,77.5946,9332.0
2017-09-14 12:35:00,86.37,86.38,86.32,86.32,14905.0,77.5857,77.5946,77.5408,77.5408,14905.0
2017-09-14 12:40:00,86.33,86.37,86.32,86.37,28660.0,77.5497,77.5857,77.5408,77.5857,28660.0
2017-09-14 12:45:00,86.36,86.38,86.35,86.38,11950.0,77.5767,77.5946,77.5677,77.5946,11950.0
2017-09-14 12:50:00,86.37,86.41,86.37,86.38,20417.0,77.5857,77.6216,77.5857,77.5946,20417.0
2017-09-14 12:55:00,86.39,86.46,86.38,86.45,14306.0,77.6036,77.6665,77.5946,77.6575,14306.0
2017-09-14 13:00:00,86.45,86.45,86.42,86.44,9591.0,77.6575,77.6575,77.6306,77.6485,9591.0
2017-09-14 13:05:00,86.43,86.44,86.42,86.42,8202.0,77.6396,77.6485,77.6306,77.6306,8202.0
2017-09-14 13:10:00,86.42,86.42,86.4,86.42,12529.0,77.6306,77.6306,77.6126,77.6306,12529.0
2017-09-14 13:15:00,86.41,86.41,86.38,86.4,7187.0,77.6216,77.6216,77.5946,77.6126,7187.0
2017-09-14 13:20:00,86.4,86.4,86.37,86.37,7669.0,77.6126,77.6126,77.5857,77.5857,7669.0
2017-09-14 13:25:00,86.37,86.41,86.37,86.41,16397.0,77.5857,77.6216,77.5857,77.6216,16397.0
2017-09-14 13:30:00,86.41,86.41,86.34,86.34,7515.0,77.6216,77.6216,77.5587,77.5587,7515.0
2017-09-14 13:35:00,86.34,86.36,86.33,86.35,9316.0,77.5587,77.5767,77.5497,77.5677,9316.0
2017-09-14 13:40:00,86.35,86.37,86.33,86.34,10085.0,77.5677,77.5857,77.5497,77.5587,10085.0
2017-09-14 13:45:00,86.34,86.34,86.31,86.33,9933.0,77.5587,77.5587,77.5318,77.5497,9933.0
2017-09-14 13:50:00,86.33,86.34,86.3,86.31,12646.0,77.5497,77.5587,77.5228,77.5318,12646.0
2017-09-14 13:55:00,86.31,86.31,86.21,86.21,30191.0,77.5318,77.5318,77.4419,77.4419,30191.0
2017-09-14 14:00:00,86.22,86.24,86.21,86.24,9130.0,77.4509,77.4689,77.4419,77.4689,9130.0
2017-09-14 14:05:00,86.24,86.27,86.24,86.26,14521.0,77.4689,77.4958,77.4689,77.4869,14521.0
2017-09-14 14:10:00,86.26,86.28,86.24,86.28,13621.0,77.4869,77.5048,77.4689,77.5048,13621.0
2017-09-14 14:15:00,86.28,86.3,86.26,86.3,16567.0,77.5048,77.5228,77.4869,77.5228,16567.0
2017-09-14 14:20:00,86.3,86.31,86.28,86.3,26573.0,77.5228,77.5318,77.5048,77.5228,26573.0
2017-09-14 14:25:00,86.3,86.31,86.27,86.27,8743.0,77.5228,77.5318,77.4958,77.4958,8743.0
2017-09-14 14:30:00,86.26,86.28,86.24,86.25,12614.0,77.4869,77.5048,77.4689,77.4779,12614.0
2017-09-14 14:35:00,86.25,86.26,86.24,86.24,10098.0,77.4779,77.4869,77.4689,77.4689,10098.0
2017-09-14 14:40:00,86.24,86.25,86.22,86.23,17915.0,77.4689,77.4779,77.4509,77.4599,17915.0
2017-09-14 14:45:00,86.23,86.24,86.21,86.23,13405.0,77.4599,77.4689,77.4419,77.4599,13405.0
2017-09-14 14:50:00,86.23,86.24,86.18,86.19,14904.0,77.4599,77.4689,77.415,77.424,14904.0
2017-09-14 14:55:00,86.18,86.19,86.16,86.18,11641.0,77.415,77.424,77.397,77.415,11641.0
2017-09-14 15:00:00,86.18,86.2,86.16,86.19,22415.0,77.415,77.433,77.397,77.424,22415.0
2017-09-14 15:05:00,86.19,86.23,86.18,86.21,16285.0,77.424,77.4599,77.415,77.4419,16285.0
2017-09-14 15:10:00,86.2,86.22,86.2,86.21,20258.0,77.433,77.4509,77.433,77.4419,20258.0
2017-09-14 15:15:00,86.21,86.24,86.19,86.24,28461.0,77.4419,77.4689,77.424,77.4689,28461.0
2017-09-14 15:20:00,86.24,86.27,86.22,86.22,36111.0,77.4689,77.4958,77.4509,77.4509,36111.0
2017-09-14 15:25:00,86.23,86.24,86.2,86.22,26408.0,77.4599,77.4689,77.433,77.4509,26408.0
2017-09-14 15:30:00,86.21,86.24,86.21,86.23,28693.0,77.4419,77.4689,77.4419,77.4599,28693.0
2017-09-14 15:35:00,86.23,86.26,86.22,86.26,32110.0,77.4599,77.4869,77.4509,77.4869,32110.0
2017-09-14 15:40:00,86.26,86.26,86.16,86.17,57018.0,77.4869,77.4869,77.397,77.406,57018.0
2017-09-14 15:45:00,86.17,86.22,86.16,86.21,51892.0,77.406,77.4509,77.397,77.4419,51892.0
2017-09-14 15:50:00,86.21,86.22,86.18,86.19,42919.0,77.4419,77.4509,77.415,77.424,42919.0
2017-09-14 15:55:00,86.19,86.27,86.17,86.21,213882.0,77.424,77.4958,77.406,77.4419,213882.0
2017-09-15 09:30:00,86.52,86.62,86.07,86.34,1355594.0,77.7204,77.8102,77.3162,77.5587,1355594.0
2017-09-15 09:35:00,86.4,86.79,86.4,86.77,29365.0,77.6126,77.9629,77.6126,77.945,29365.0
2017-09-15 09:40:00,86.79,86.8,86.66,86.71,35138.0,77.9629,77.9719,77.8462,77.8911,35138.0
2017-09-15 09:45:00,86.72,86.76,86.66,86.67,60060.0,77.9001,77.936,77.8462,77.8552,60060.0
2017-09-15 09:50:00,86.67,86.76,86.65,86.71,40973.0,77.8552,77.936,77.8372,77.8911,40973.0
2017-09-15 09:55:00,86.7,86.73,86.62,86.66,27853.0,77.8821,77.9091,77.8102,77.8462,27853.0
2017-09-15 10:00:00,86.64,86.69,86.52,86.55,29443.0,77.8282,77.8731,77.7204,77.7474,29443.0
2017-09-15 10:05:00,86.54,86.59,86.5,86.55,28274.0,77.7384,77.7833,77.7024,77.7474,28274.0
2017-09-15 10:10:00,86.55,86.59,86.5,86.58,25699.0,77.7474,77.7833,77.7024,77.7743,25699.0
2017-09-15 10:15:00,86.59,86.7,86.57,86.67,21690.0,77.7833,77.8821,77.7653,77.8552,21690.0
2017-09-15 10:20:00,86.66,86.69,86.54,86.55,16931.0,77.8462,77.8731,77.7384,77.7474,16931.0
2017-09-15 10:25:00,86.56,86.64,86.56,86.6,17247.0,77.7563,77.8282,77.7563,77.7923,17247.0
2017-09-15 10:30:00,86.6,86.67,86.59,86.63,15255.0,77.7923,77.8552,77.7833,77.8192,15255.0
2017-09-15 10:35:00,86.64,86.69,86.62,86.63,29773.0,77.8282,77.8731,77.8102,77.8192,29773.0
2017-09-15 10:40:00,86.64,86.69,86.62,86.65,34351.0,77.8282,77.8731,77.8102,77.8372,34351.0
2017-09-15 10:45:00,86.63,86.72,86.63,86.72,11987.0,77.8192,77.9001,77.8192,77.9001,11987.0
2017-09-15 10:50:00,86.73,86.75,86.72,86.74,36411.0,77.9091,77.927,77.9001,77.918,36411.0
2017-09-15 10:55:00,86.73,86.73,86.68,86.73,12445.0,77.9091,77.9091,77.8641,77.9091,12445.0
2017-09-15 11:00:00,86.73,86.76,86.69,86.75,26627.0,77.9091,77.936,77.8731,77.927,26627.0
2017-09-15 11:05:00,86.75,86.76,86.73,86.75,21771.0,77.927,77.936,77.9091,77.927,21771.0
2017-09-15 11:10:00,86.74,86.74,86.64,86.66,12417.0,77.918,77.918,77.8282,77.8462,12417.0
2017-09-15 11:15:00,86.66,86.67,86.58,86.6,14227.0,77.8462,77.8552,77.7743,77.7923,14227.0
2017-09-15 11:20:00,86.61,86.66,86.61,86.66,12326.0,77.8013,77.8462,77.8013,77.8462,12326.0
2017-09-15 11:25:00,86.67,86.72,86.67,86.69,10766.0,77.8552,77.9001,77.8552,77.8731,10766.0
2017-09-15 11:30:00,86.7,86.75,86.7,86.7,11665.0,77.8821,77.927,77.8821,77.8821,11665.0
2017-09-15 11:35:00,86.7,86.72,86.7,86.7,15370.0,77.8821,77.9001,77.8821,77.8821,15370.0
2017-09-15 11:40:00,86.7,86.7,86.66,86.67,14702.0,77.8821,77.8821,77.8462,77.8552,14702.0
2017-09-15 11:45:00,86.67,86.72,86.66,86.69,17643.0,77.8552,77.9001,77.8462,77.8731,17643.0
2017-09-15 11:50:00,86.7,86.73,86.69,86.73,8664.0,77.8821,77.9091,77.8731,77.9091,8664.0
2017-09-15 11:55:00,86.73,86.78,86.72,86.77,33650.0,77.9091,77.954,77.9001,77.945,33650.0
2017-09-15 12:00:00,86.76,86.77,86.72,86.77,14698.0,77.936,77.945,77.9001,77.945,14698.0
2017-09-15 12:05:00,86.76,86.77,86.74,86.76,18209.0,77.936,77.945,77.918,77.936,18209.0
2017-09-15 12:10:00,86.76,86.79,86.72,86.78,15798.0,77.936,77.9629,77.9001,77.954,15798.0
2017-09-15 12:15:00,86.77,86.79,86.73,86.74,20178.0,77.945,77.9629,77.9091,77.918,20178.0
2017-09-15 12:20:00,86.74,86.79,86.74,86.75,18321.0,77.918,77.9629,77.918,77.927,18321.0
2017-09-15 12:25:00,86.76,86.79,86.75,86.79,10906.0,77.936,77.9629,77.927,77.9629,10906.0
2017-09-15 12:30:00,86.78,86.84,86.74,86.75,36131.0,77.954,78.0079,77.918,77.927,36131.0
2017-09-15 12:35:00,86.75,86.77,86.73,86.73,20186.0,77.927,77.945,77.9091,77.9091,20186.0
2017-09-15 12:40:00,86.72,86.78,86.72,86.74,11504.0,77.9001,77.954,77.9001,77.918,11504.0
2017-09-15 12:45:00,86.75,86.8,86.74,86.78,13962.0,77.927,77.9719,77.918,77.954,13962.0
2017-09-15 12:50:00,86.79,86.8,86.78,86.79,9542.0,77.9629,77.9719,77.954,77.9629,9542.0
2017-09-15 12:55:00,86.78,86.79,86.77,86.78,12355.0,77.954,77.9629,77.945,77.954,12355.0
2017-09-15 13:00:00,86.79,86.81,86.77,86.8,22421.0,77.9629,77.9809,77.945,77.9719,22421.0
2017-09-15 13:05:00,86.79,86.81,86.78,86.8,14480.0,77.9629,77.9809,77.954,77.9719,14480.0
2017-09-15 13:10:00,86.8,86.8,86.75,86.8,18904.0,77.9719,77.9719,77.927,77.9719,18904.0
2017-09-15 13:15:00,86.79,86.8,86.76,86.77,27417.0,77.9629,77.9719,77.936,77.945,27417.0
2017-09-15 13:20:00,86.77,86.78,86.75,86.77,18582.0,77.945,77.954,77.927,77.945,18582.0
2017-09-15 13:25:00,86.77,86.79,86.75,86.77,24814.0,77.945,77.9629,77.927,77.945,24814.0
2017-09-15 13:30:00,86.78,86.79,86.76,86.77,19274.0,77.954,77.9629,77.936,77.945,19274.0
2017-09-15 13:35:00,86.78,86.8,86.77,86.79,11661.0,77.954,77.9719,77.945,77.9629,11661.0
2017-09-15 13:40:00,86.79,86.79,86.76,86.79,21812.0,77.9629,77.9629,77.936,77.9629,21812.0
2017-09-15 13:45:00,86.79,86.81,86.78,86.79,15822.0,77.9629,77.9809,77.954,77.9629,15822.0
2017-09-15 13:50:00,86.79,86.81,86.78,86.81,28191.0,77.9629,77.9809,77.954,77.9809,28191.0
2017-09-15 13:55:00,86.81,86.84,86.8,86.82,59594.0,77.9809,78.0079,77.9719,77.9899,59594.0
2017-09-15 14:00:00,86.83,86.85,86.82,86.85,23104.0,77.9989,78.0168,77.9899,78.0168,23104.0
2017-09-15 14:05:00,86.84,86.85,86.82,86.83,19314.0,78.0079,78.0168,77.9899,77.9989,19314.0
2017-09-15 14:10:00,86.83,86.86,86.82,86.85,31388.0,77.9989,78.0258,77.9899,78.0168,31388.0
2017-09-15 14:15:00,86.84,86.85,86.8,86.8,21481.0,78.0079,78.0168,77.9719,77.9719,21481.0
2017-09-15 14:20:00,86.8,86.84,86.79,86.81,15812.0,77.9719,78.0079,77.9629,77.9809,15812.0
2017-09-15 14:25:00,86.81,86.83,86.8,86.81,16691.0,77.9809,77.9989,77.9719,77.9809,16691.0
2017-09-15 14:30:00,86.81,86.85,86.81,86.83,16382.0,77.9809,78.0168,77.9809,77.9989,16382.0
2017-09-15 14:35:00,86.83,86.85,86.83,86.83,22910.0,77.9989,78.0168,77.9989,77.9989,22910.0
2017-09-15 14:40:00,86.83,86.85,86.82,86.82,29959.0,77.9989,78.0168,77.9899,77.9899,29959.0
2017-09-15 14:45:00,86.83,86.83,86.81,86.81,10474.0,77.9989,77.9989,77.9809,77.9809,10474.0
2017-09-15 14:50:00,86.81,86.84,86.81,86.82,20060.0,77.9809,78.0079,77.9809,77.9899,20060.0
2017-09-15 14:55:00,86.82,86.82,86.75,86.79,26070.0,77.9899,77.9899,77.927,77.9629,26070.0
2017-09-15 15:00:00,86.79,86.8,86.76,86.77,22318.0,77.9629,77.9719,77.936,77.945,22318.0
2017-09-15 15:05:00,86.76,86.76,86.73,86.76,25044.0,77.936,77.936,77.9091,77.936,25044.0
2017-09-15 15:10:00,86.76,86.77,86.75,86.76,19735.0,77.936,77.945,77.927,77.936,19735.0
2017-09-15 15:15:00,86.75,86.75,86.72,86.73,21884.0,77.927,77.927,77.9001,77.9091,21884.0
2017-09-15 15:20:00,86.73,86.76,86.73,86.74,29684.0,77.9091,77.936,77.9091,77.918,29684.0
2017-09-15 15:25:00,86.75,86.78,86.74,86.78,19498.0,77.927,77.954,77.918,77.954,19498.0
2017-09-15 15:30:00,86.79,86.83,86.78,86.83,53884.0,77.9629,77.9989,77.954,77.9989,53884.0
2017-09-15 15:35:00,86.83,86.83,86.79,86.81,46848.0,77.9989,77.9989,77.9629,77.9809,46848.0
2017-09-15 15:40:00,86.81,86.85,86.76,86.85,63181.0,77.9809,78.0168,77.936,78.0168,63181.0
2017-09-15 15:45:00,86.84,86.85,86.79,86.84,143244.0,78.0079,78.0168,77.9629,78.0079,143244.0
2017-09-15 15:50:00,86.84,86.93,86.81,86.93,109054.0,78.0079,78.0887,77.9809,78.0887,109054.0
2017-09-15 15:55:00,86.92,86.98,86.88,86.97,288379.0,78.0797,78.1336,78.0438,78.1246,288379.0
2017-09-18 09:30:00,87.08,87.23,87.0,87.1,117044.0,78.2235,78.3582,78.1516,78.2414,117044.0
2017-09-18 09:35:00,87.09,87.15,86.95,86.98,99409.0,78.2324,78.2863,78.1067,78.1336,99409.0
2017-09-18 09:40:00,86.99,87.22,86.95,87.21,75535.0,78.1426,78.3492,78.1067,78.3402,75535.0
2017-09-18 09:45:00,87.22,87.33,87.2,87.24,74856.0,78.3492,78.448,78.3313,78.3672,74856.0
2017-09-18 09:50:00,87.25,87.41,87.24,87.32,99188.0,78.3762,78.5199,78.3672,78.439,99188.0
2017-09-18 09:55:00,87.31,87.32,87.17,87.2,31186.0,78.4301,78.439,78.3043,78.3313,31186.0
2017-09-18 10:00:00,87.2,87.28,87.19,87.26,27689.0,78.3313,78.4031,78.3223,78.3851,27689.0
2017-09-18 10:05:00,87.26,87.3,87.21,87.24,25589.0,78.3851,78.4211,78.3402,78.3672,25589.0
2017-09-18 10:10:00,87.23,87.35,87.22,87.3,41440.0,78.3582,78.466,78.3492,78.4211,41440.0
2017-09-18 10:15:00,87.29,87.32,87.26,87.3,21147.0,78.4121,78.439,78.3851,78.4211,21147.0
2017-09-18 10:20:00,87.3,87.31,87.24,87.26,19398.0,78.4211,78.4301,78.3672,78.3851,19398.0
2017-09-18 10:25:00,87.25,87.32,87.24,87.3,24431.0,78.3762,78.439,78.3672,78.4211,24431.0
2017-09-18 10:30:00,87.3,87.31,87.26,87.3,30435.0,78.4211,78.4301,78.3851,78.4211,30435.0
2017-09-18 10:35:00,87.3,87.3,87.24,87.27,19526.0,78.4211,78.4211,78.3672,78.3941,19526.0
2017-09-18 10:40:00,87.27,87.3,87.23,87.25,22793.0,78.3941,78.4211,78.3582,78.3762,22793.0
2017-09-18 10:45:00,87.24,87.33,87.16,87.21,176087.0,78.3672,78.448,78.2953,78.3402,176087.0
2017-09-18 10:50:00,87.22,87.33,87.22,87.31,38806.0,78.3492,78.448,78.3492,78.4301,38806.0
2017-09-18 10:55:00,87.32,87.33,87.28,87.28,27309.0,78.439,78.448,78.4031,78.4031,27309.0
2017-09-18 11:00:00,87.29,87.33,87.28,87.29,31241.0,78.4121,78.448,78.4031,78.4121,31241.0
2017-09-18 11:05:00,87.3,87.35,87.29,87.35,21545.0,78.4211,78.466,78.4121,78.466,21545.0
2017-09-18 11:10:00,87.34,87.37,87.3,87.32,19293.0,78.457,78.484,78.4211,78.439,19293.0
2017-09-18 11:15:00,87.32,87.39,87.31,87.38,20897.0,78.439,78.5019,78.4301,78.4929,20897.0
2017-09-18 11:20:00,87.38,87.43,87.32,87.43,28874.0,78.4929,78.5379,78.439,78.5379,28874.0
2017-09-18 11:25:00,87.43,87.53,87.42,87.51,48532.0,78.5379,78.6277,78.5289,78.6097,48532.0
2017-09-18 11:30:00,87.53,87.54,87.45,87.47,37571.0,78.6277,78.6367,78.5558,78.5738,37571.0
2017-09-18 11:35:00,87.46,87.46,87.42,87.42,38257.0,78.5648,78.5648,78.5289,78.5289,38257.0
2017-09-18 11:40:00,87.42,87.46,87.39,87.44,17622.0,78.5289,78.5648,78.5019,78.5468,17622.0
2017-09-18 11:45:00,87.45,87.45,87.41,87.42,40345.0,78.5558,78.5558,78.5199,78.5289,40345.0
2017-09-18 11:50:00,87.43,87.45,87.42,87.43,13721.0,78.5379,78.5558,78.5289,78.5379,13721.0
2017-09-18 11:55:00,87.43,87.46,87.42,87.45,35550.0,78.5379,78.5648,78.5289,78.5558,35550.0
2017-09-18 12:00:00,87.45,87.59,87.44,87.49,60463.0,78.5558,78.6816,78.5468,78.5918,60463.0
2017-09-18 12:05:00,87.5,87.52,87.49,87.5,19489.0,78.6007,78.6187,78.5918,78.6007,19489.0
2017-09-18 12:10:00,87.5,87.51,87.45,87.47,15680.0,78.6007,78.6097,78.5558,78.5738,15680.0
2017-09-18 12:15:00,87.48,87.5,87.47,87.49,19695.0,78.5828,78.6007,78.5738,78.5918,19695.0
2017-09-18 12:20:00,87.5,87.5,87.48,87.5,28172.0,78.6007,78.6007,78.5828,78.6007,28172.0
2017-09-18 12:25:00,87.49,87.51,87.47,87.48,28440.0,78.5918,78.6097,78.5738,78.5828,28440.0
2017-09-18 12:30:00,87.48,87.51,87.47,87.5,17474.0,78.5828,78.6097,78.5738,78.6007,17474.0
2017-09-18 12:35:00,87.5,87.53,87.49,87.53,18157.0,78.6007,78.6277,78.5918,78.6277,18157.0
2017-09-18 12:40:00,87.53,87.56,87.53,87.53,11319.0,78.6277,78.6546,78.6277,78.6277,11319.0
2017-09-18 12:45:00,87.53,87.54,87.47,87.48,27915.0,78.6277,78.6367,78.5738,78.5828,27915.0
2017-09-18 12:50:00,87.48,87.51,87.48,87.5,12199.0,78.5828,78.6097,78.5828,78.6007,12199.0
2017-09-18 12:55:00,87.5,87.54,87.5,87.5,13846.0,78.6007,78.6367,78.6007,78.6007,13846.0
2017-09-18 13:00:00,87.5,87.52,87.48,87.5,13401.0,78.6007,78.6187,78.5828,78.6007,13401.0
2017-09-18 13:05:00,87.5,87.52,87.47,87.51,17362.0,78.6007,78.6187,78.5738,78.6097,17362.0
2017-09-18 13:10:00,87.51,87.51,87.47,87.48,18276.0,78.6097,78.6097,78.5738,78.5828,18276.0
2017-09-18 13:15:00,87.48,87.51,87.47,87.5,18497.0,78.5828,78.6097,78.5738,78.6007,18497.0
2017-09-18 13:20:00,87.5,87.5,87.48,87.48,34075.0,78.6007,78.6007,78.5828,78.5828,34075.0
2017-09-18 13:25:00,87.48,87.52,87.47,87.49,40232.0,78.5828,78.6187,78.5738,78.5918,40232.0
2017-09-18 13:30:00,87.5,87.5,87.45,87.46,16384.0,78.6007,78.6007,78.5558,78.5648,16384.0
2017-09-18 13:35:00,87.46,87.49,87.44,87.47,38794.0,78.5648,78.5918,78.5468,78.5738,38794.0
2017-09-18 13:40:00,87.48,87.5,87.48,87.48,20974.0,78.5828,78.6007,78.5828,78.5828,20974.0
2017-09-18 13:45:00,87.5,87.5,87.48,87.48,15806.0,78.6007,78.6007,78.5828,78.5828,15806.0
2017-09-18 13:50:00,87.48,87.53,87.47,87.53,16443.0,78.5828,78.6277,78.5738,78.6277,16443.0
2017-09-18 13:55:00,87.54,87.61,87.53,87.61,18001.0,78.6367,78.6996,78.6277,78.6996,18001.0
2017-09-18 14:00:00,87.61,87.67,87.58,87.65,39347.0,78.6996,78.7534,78.6726,78.7355,39347.0
2017-09-18 14:05:00,87.65,87.72,87.64,87.71,18196.0,78.7355,78.7984,78.7265,78.7894,18196.0
2017-09-18 14:10:00,87.72,87.76,87.7,87.76,20440.0,78.7984,78.8343,78.7804,78.8343,20440.0
2017-09-18 14:15:00,87.76,87.78,87.65,87.7,29038.0,78.8343,78.8523,78.7355,78.7804,29038.0
2017-09-18 14:20:00,87.69,87.78,87.68,87.77,21762.0,78.7714,78.8523,78.7624,78.8433,21762.0
2017-09-18 14:25:00,87.76,87.82,87.73,87.8,14441.0,78.8343,78.8882,78.8073,78.8702,14441.0
2017-09-18 14:30:00,87.8,87.84,87.8,87.83,19302.0,78.8702,78.9062,78.8702,78.8972,19302.0
2017-09-18 14:35:00,87.82,87.83,87.7,87.72,18457.0,78.8882,78.8972,78.7804,78.7984,18457.0
2017-09-18 14:40:00,87.73,87.73,87.7,87.72,18222.0,78.8073,78.8073,78.7804,78.7984,18222.0
2017-09-18 14:45:00,87.72,87.74,87.69,87.7,30085.0,78.7984,78.8163,78.7714,78.7804,30085.0
2017-09-18 14:50:00,87.7,87.75,87.69,87.74,18292.0,78.7804,78.8253,78.7714,78.8163,18292.0
2017-09-18 14:55:00,87.74,87.75,87.72,87.74,12538.0,78.8163,78.8253,78.7984,78.8163,12538.0
2017-09-18 15:00:00,87.74,87.79,87.74,87.79,24092.0,78.8163,78.8612,78.8163,78.8612,24092.0
2017-09-18 15:05:00,87.79,87.8,87.75,87.77,23963.0,78.8612,78.8702,78.8253,78.8433,23963.0
2017-09-18 15:10:00,87.76,87.78,87.76,87.76,11673.0,78.8343,78.8523,78.8343,78.8343,11673.0
2017-09-18 15:15:00,87.77,87.8,87.76,87.78,13641.0,78.8433,78.8702,78.8343,78.8523,13641.0
2017-09-18 15:20:00,87.78,87.84,87.75,87.84,34848.0,78.8523,78.9062,78.8253,78.9062,34848.0
2017-09-18 15:25:00,87.83,87.86,87.81,87.85,27737.0,78.8972,78.9241,78.8792,78.9151,27737.0
2017-09-18 15:30:00,87.85,87.86,87.79,87.8,23785.0,78.9151,78.9241,78.8612,78.8702,23785.0
2017-09-18 15:35:00,87.8,87.82,87.79,87.8,29325.0,78.8702,78.8882,78.8612,78.8702,29325.0
2017-09-18 15:40:00,87.8,87.83,87.79,87.82,26229.0,78.8702,78.8972,78.8612,78.8882,26229.0
2017-09-18 15:45:00,87.81,87.84,87.8,87.81,35520.0,78.8792,78.9062,78.8702,78.8792,35520.0
2017-09-18 15:50:00,87.82,87.83,87.78,87.81,35402.0,78.8882,78.8972,78.8523,78.8792,35402.0
2017-09-18 15:55:00,87.81,87.86,87.76,87.86,112296.0,78.8792,78.9241,78.8343,78.9241,112296.0
2017-09-19 09:30:00,87.97,88.0,87.88,87.97,50359.0,79.0229,79.0499,78.9421,79.0229,50359.0
2017-09-19 09:35:00,87.96,88.13,87.93,88.13,66825.0,79.014,79.1667,78.987,79.1667,66825.0
2017-09-19 09:40:00,88.13,88.15,88.02,88.08,41311.0,79.1667,79.1846,79.0679,79.1217,41311.0
2017-09-19 09:45:00,88.08,88.31,88.07,88.31,51883.0,79.1217,79.3284,79.1128,79.3284,51883.0
2017-09-19 09:50:00,88.31,88.34,88.2,88.33,32443.0,79.3284,79.3553,79.2295,79.3463,32443.0
2017-09-19 09:55:00,88.33,88.44,88.33,88.43,32785.0,79.3463,79.4451,79.3463,79.4362,32785.0
2017-09-19 10:00:00,88.43,88.53,88.42,88.49,43757.0,79.4362,79.526,79.4272,79.49,43757.0
2017-09-19 10:05:00,88.47,88.51,88.45,88.5,25121.0,79.4721,79.508,79.4541,79.499,25121.0
2017-09-19 10:10:00,88.5,88.61,88.49,88.58,27243.0,79.499,79.5978,79.49,79.5709,27243.0
2017-09-19 10:15:00,88.58,88.63,88.5,88.59,30203.0,79.5709,79.6158,79.499,79.5799,30203.0
2017-09-19 10:20:00,88.6,88.63,88.52,88.52,34174.0,79.5889,79.6158,79.517,79.517,34174.0
2017-09-19 10:25:00,88.53,88.58,88.53,88.56,35069.0,79.526,79.5709,79.526,79.5529,35069.0
2017-09-19 10:30:00,88.56,88.63,88.55,88.63,33153.0,79.5529,79.6158,79.5439,79.6158,33153.0
2017-09-19 10:35:00,88.61,88.69,88.56,88.68,27269.0,79.5978,79.6697,79.5529,79.6607,27269.0
2017-09-19 10:40:00,88.67,88.67,88.58,88.64,33787.0,79.6517,79.6517,79.5709,79.6248,33787.0
2017-09-19 10:45:00,88.64,88.7,88.63,88.67,17753.0,79.6248,79.6787,79.6158,79.6517,17753.0
2017-09-19 10:50:00,88.67,88.73,88.65,88.73,22939.0,79.6517,79.7056,79.6338,79.7056,22939.0
2017-09-19 10:55:00,88.73,88.74,88.6,88.62,24817.0,79.7056,79.7146,79.5889,79.6068,24817.0
2017-09-19 11:00:00,88.62,88.63,88.53,88.53,27035.0,79.6068,79.6158,79.526,79.526,27035.0
2017-09-19 11:05:00,88.54,88.6,88.53,88.59,20447.0,79.535,79.5889,79.526,79.5799,20447.0
2017-09-19 11:10:00,88.59,88.7,88.59,88.66,28341.0,79.5799,79.6787,79.5799,79.6428,28341.0
2017-09-19 11:15:00,88.66,88.71,88.63,88.7,28377.0,79.6428,79.6877,79.6158,79.6787,28377.0
2017-09-19 11:20:00,88.7,88.74,88.69,88.74,15473.0,79.6787,79.7146,79.6697,79.7146,15473.0
2017-09-19 11:25:00,88.73,88.83,88.71,88.8,23664.0,79.7056,79.7955,79.6877,79.7685,23664.0
2017-09-19 11:30:00,88.8,88.81,88.75,88.81,35470.0,79.7685,79.7775,79.7236,79.7775,35470.0
2017-09-19 11:35:00,88.81,88.85,88.8,88.84,18342.0,79.7775,79.8134,79.7685,79.8045,18342.0
2017-09-19 11:40:00,88.84,88.87,88.79,88.81,16740.0,79.8045,79.8314,79.7595,79.7775,16740.0
2017-09-19 11:45:00,88.81,88.87,88.81,88.86,25652.0,79.7775,79.8314,79.7775,79.8224,25652.0
2017-09-19 11:50:00,88.86,88.88,88.83,88.83,15855.0,79.8224,79.8404,79.7955,79.7955,15855.0
2017-09-19 11:55:00,88.84,88.89,88.83,88.89,19917.0,79.8045,79.8494,79.7955,79.8494,19917.0
2017-09-19 12:00:00,88.89,88.93,88.88,88.89,21290.0,79.8494,79.8853,79.8404,79.8494,21290.0
2017-09-19 12:05:00,88.9,88.91,88.87,88.88,10946.0,79.8584,79.8673,79.8314,79.8404,10946.0
2017-09-19 12:10:00,88.87,88.89,88.85,88.86,9326.0,79.8314,79.8494,79.8134,79.8224,9326.0
2017-09-19 12:15:00,88.85,88.88,88.85,88.86,11818.0,79.8134,79.8404,79.8134,79.8224,11818.0
2017-09-19 12:20:00,88.86,88.99,88.86,88.97,44077.0,79.8224,79.9392,79.8224,79.9212,44077.0
2017-09-19 12:25:00,88.96,89.05,88.96,89.04,60652.0,79.9122,79.9931,79.9122,79.9841,60652.0
2017-09-19 12:30:00,89.05,89.07,89.03,89.05,19417.0,79.9931,80.0111,79.9751,79.9931,19417.0
2017-09-19 12:35:00,89.05,89.06,88.98,89.0,16303.0,79.9931,80.0021,79.9302,79.9482,16303.0
2017-09-19 12:40:00,88.99,89.03,88.99,89.02,9552.0,79.9392,79.9751,79.9392,79.9661,9552.0
2017-09-19 12:45:00,89.03,89.09,89.03,89.08,16486.0,79.9751,80.029,79.9751,80.02,16486.0
2017-09-19 12:50:00,89.09,89.12,89.04,89.08,23583.0,80.029,80.056,79.9841,80.02,23583.0
2017-09-19 12:55:00,89.08,89.14,89.07,89.12,14163.0,80.02,80.0739,80.0111,80.056,14163.0
2017-09-19 13:00:00,89.11,89.12,89.06,89.07,9312.0,80.047,80.056,80.0021,80.0111,9312.0
2017-09-19 13:05:00,89.05,89.05,89.0,89.03,14860.0,79.9931,79.9931,79.9482,79.9751,14860.0
2017-09-19 13:10:00,89.03,89.03,88.96,88.96,12498.0,79.9751,79.9751,79.9122,79.9122,12498.0
2017-09-19 13:15:00,88.95,89.01,88.94,88.97,12830.0,79.9033,79.9572,79.8943,79.9212,12830.0
2017-09-19 13:20:00,88.96,89.03,88.96,89.02,16281.0,79.9122,79.9751,79.9122,79.9661,16281.0
2017-09-19 13:25:00,89.02,89.05,89.01,89.03,14106.0,79.9661,79.9931,79.9572,79.9751,14106.0
2017-09-19 13:30:00,89.02,89.08,89.02,89.07,15691.0,79.9661,80.02,79.9661,80.0111,15691.0
2017-09-19 13:35:00,89.08,89.12,89.08,89.12,23207.0,80.02,80.056,80.02,80.056,23207.0
2017-09-19 13:40:00,89.12,89.14,89.1,89.14,16147.0,80.056,80.0739,80.038,80.0739,16147.0
2017-09-19 13:45:00,89.13,89.16,89.12,89.16,21840.0,80.065,80.0919,80.056,80.0919,21840.0
2017-09-19 13:50:00,89.16,89.19,89.14,89.18,21838.0,80.0919,80.1189,80.0739,80.1099,21838.0
2017-09-19 13:55:00,89.18,89.19,89.15,89.16,18078.0,80.1099,80.1189,80.0829,80.0919,18078.0
2017-09-19 14:00:00,89.16,89.22,89.14,89.19,26115.0,80.0919,80.1458,80.0739,80.1189,26115.0
2017-09-19 14:05:00,89.19,89.2,89.14,89.15,21281.0,80.1189,80.1278,80.0739,80.0829,21281.0
2017-09-19 14:10:00,89.14,89.19,89.14,89.19,15411.0,80.0739,80.1189,80.0739,80.1189,15411.0
2017-09-19 14:15:00,89.19,89.23,89.18,89.22,17549.0,80.1189,80.1548,80.1099,80.1458,17549.0
2017-09-19 14:20:00,89.22,89.23,89.2,89.2,20749.0,80.1458,80.1548,80.1278,80.1278,20749.0
2017-09-19 14:25:00,89.2,89.21,89.14,89.15,23933.0,80.1278,80.1368,80.0739,80.0829,23933.0
2017-09-19 14:30:00,89.14,89.19,89.14,89.18,22570.0,80.0739,80.1189,80.0739,80.1099,22570.0
2017-09-19 14:35:00,89.17,89.19,89.14,89.14,15769.0,80.1009,80.1189,80.0739,80.0739,15769.0
2017-09-19 14:40:00,89.14,89.15,89.11,89.12,18052.0,80.0739,80.0829,80.047,80.056,18052.0
2017-09-19 14:45:00,89.13,89.14,89.12,89.12,20290.0,80.065,80.0739,80.056,80.056,20290.0
2017-09-19 14:50:00,89.13,89.13,89.1,89.11,21327.0,80.065,80.065,80.038,80.047,21327.0
2017-09-19 14:55:00,89.11,89.11,89.03,89.05,43818.0,80.047,80.047,79.9751,79.9931,43818.0
2017-09-19 15:00:00,89.05,89.06,89.03,89.05,10947.0,79.9931,80.0021,79.9751,79.9931,10947.0
2017-09-19 15:05:00,89.06,89.1,89.05,89.06,33870.0,80.0021,80.038,79.9931,80.0021,33870.0
2017-09-19 15:10:00,89.07,89.11,89.06,89.1,18018.0,80.0111,80.047,80.0021,80.038,18018.0
2017-09-19 15:15:00,89.11,89.14,89.09,89.14,26697.0,80.047,80.0739,80.029,80.0739,26697.0
2017-09-19 15:20:00,89.13,89.14,89.09,89.11,70611.0,80.065,80.0739,80.029,80.047,70611.0
2017-09-19 15:25:00,89.11,89.12,89.08,89.12,32141.0,80.047,80.056,80.02,80.056,32141.0
2017-09-19 15:30:00,89.12,89.16,89.1,89.16,30024.0,80.056,80.0919,80.038,80.0919,30024.0
2017-09-19 15:35:00,89.16,89.17,89.11,89.17,51570.0,80.0919,80.1009,80.047,80.1009,51570.0
2017-09-19 15:40:00,89.17,89.19,89.12,89.12,45388.0,80.1009,80.1189,80.056,80.056,45388.0
2017-09-19 15:45:00,89.13,89.14,89.08,89.09,54686.0,80.065,80.0739,80.02,80.029,54686.0
2017-09-19 15:50:00,89.1,89.12,89.03,89.04,78463.0,80.038,80.056,79.9751,79.9841,78463.0
2017-09-19 15:55:00,89.04,89.11,88.99,89.03,206874.0,79.9841,80.047,79.9392,79.9751,206874.0
2017-09-20 09:30:00,89.25,89.38,89.09,89.17,53952.0,80.1728,80.2895,80.029,80.1009,53952.0
2017-09-20 09:35:00,89.17,89.22,89.01,89.03,38610.0,80.1009,80.1458,79.9572,79.9751,38610.0
2017-09-20 09:40:00,89.01,89.06,88.95,88.98,40024.0,79.9572,80.0021,79.9033,79.9302,40024.0
2017-09-20 09:45:00,88.97,88.97,88.8,88.82,44033.0,79.9212,79.9212,79.7685,79.7865,44033.0
2017-09-20 09:50:00,88.81,88.86,88.72,88.76,41769.0,79.7775,79.8224,79.6967,79.7326,41769.0
2017-09-20 09:55:00,88.76,88.84,88.73,88.75,23752.0,79.7326,79.8045,79.7056,79.7236,23752.0
2017-09-20 10:00:00,88.76,88.76,88.66,88.7,31119.0,79.7326,79.7326,79.6428,79.6787,31119.0
2017-09-20 10:05:00,88.7,88.72,88.6,88.63,30717.0,79.6787,79.6967,79.5889,79.6158,30717.0
2017-09-20 10:10:00,88.64,88.68,88.62,88.67,21749.0,79.6248,79.6607,79.6068,79.6517,21749.0
2017-09-20 10:15:00,88.66,88.7,88.61,88.64,24758.0,79.6428,79.6787,79.5978,79.6248,24758.0
2017-09-20 10:20:00,88.63,88.73,88.58,88.73,27399.0,79.6158,79.7056,79.5709,79.7056,27399.0
2017-09-20 10:25:00,88.73,88.77,88.67,88.68,17125.0,79.7056,79.7416,79.6517,79.6607,17125.0
2017-09-20 10:30:00,88.68,88.75,88.67,88.71,18193.0,79.6607,79.7236,79.6517,79.6877,18193.0
2017-09-20 10:35:00,88.7,88.78,88.7,88.74,19535.0,79.6787,79.7506,79.6787,79.7146,19535.0
2017-09-20 10:40:00,88.74,88.75,88.72,88.74,13218.0,79.7146,79.7236,79.6967,79.7146,13218.0
2017-09-20 10:45:00,88.73,88.79,88.72,88.79,20597.0,79.7056,79.7595,79.6967,79.7595,20597.0
2017-09-20 10:50:00,88.79,88.87,88.79,88.85,10758.0,79.7595,79.8314,79.7595,79.8134,10758.0
2017-09-20 10:55:00,88.84,88.99,88.84,88.99,17783.0,79.8045,79.9392,79.8045,79.9392,17783.0
2017-09-20 11:00:00,89.0,89.08,88.99,89.08,21028.0,79.9482,80.02,79.9392,80.02,21028.0
2017-09-20 11:05:00,89.09,89.11,89.05,89.08,21563.0,80.029,80.047,79.9931,80.02,21563.0
2017-09-20 11:10:00,89.09,89.14,89.04,89.14,20568.0,80.029,80.0739,79.9841,80.0739,20568.0
2017-09-20 11:15:00,89.14,89.14,89.03,89.04,13511.0,80.0739,80.0739,79.9751,79.9841,13511.0
2017-09-20 11:20:00,89.04,89.09,89.04,89.08,19254.0,79.9841,80.029,79.9841,80.02,19254.0
2017-09-20 11:25:00,89.08,89.08,89.06,89.07,22800.0,80.02,80.02,80.0021,80.0111,22800.0
2017-09-20 11:30:00,89.07,89.08,89.05,89.07,34391.0,80.0111,80.02,79.9931,80.0111,34391.0
2017-09-20 11:35:00,89.07,89.09,89.04,89.07,26683.0,80.0111,80.029,79.9841,80.0111,26683.0
2017-09-20 11:40:00,89.08,89.16,89.07,89.16,15778.0,80.02,80.0919,80.0111,80.0919,15778.0
2017-09-20 11:45:00,89.16,89.2,89.15,89.19,15911.0,80.0919,80.1278,80.0829,80.1189,15911.0
2017-09-20 11:50:00,89.19,89.22,89.17,89.18,20231.0,80.1189,80.1458,80.1009,80.1099,20231.0
2017-09-20 11:55:00,89.17,89.21,89.16,89.18,29063.0,80.1009,80.1368,80.0919,80.1099,29063.0
2017-09-20 12:00:00,89.17,89.18,89.08,89.08,13870.0,80.1009,80.1099,80.02,80.02,13870.0
2017-09-20 12:05:00,89.09,89.09,89.0,89.01,23772.0,80.029,80.029,79.9482,79.9572,23772.0
2017-09-20 12:10:00,89.02,89.03,88.99,89.0,20391.0,79.9661,79.9751,79.9392,79.9482,20391.0
2017-09-20 12:15:00,89.0,89.0,88.95,88.96,12283.0,79.9482,79.9482,79.9033,79.9122,12283.0
2017-09-20 12:20:00,88.96,89.05,88.83,88.86,72779.0,79.9122,79.9931,79.7955,79.8224,72779.0
2017-09-20 12:25:00,88.85,88.9,88.85,88.87,5551.0,79.8134,79.8584,79.8134,79.8314,5551.0
2017-09-20 12:30:00,88.88,88.91,88.87,88.89,12673.0,79.8404,79.8673,79.8314,79.8494,12673.0
2017-09-20 12:35:00,88.89,88.89,88.83,88.85,7834.0,79.8494,79.8494,79.7955,79.8134,7834.0
2017-09-20 12:40:00,88.85,88.85,88.82,88.83,10392.0,79.8134,79.8134,79.7865,79.7955,10392.0
2017-09-20 12:45:00,88.82,88.84,88.79,88.84,16579.0,79.7865,79.8045,79.7595,79.8045,16579.0
2017-09-20 12:50:00,88.84,88.84,88.8,88.81,11881.0,79.8045,79.8045,79.7685,79.7775,11881.0
2017-09-20 12:55:00,88.82,88.83,88.79,88.8,42515.0,79.7865,79.7955,79.7595,79.7685,42515.0
2017-09-20 13:00:00,88.79,88.8,88.79,88.8,12420.0,79.7595,79.7685,79.7595,79.7685,12420.0
2017-09-20 13:05:00,88.8,88.82,88.76,88.76,27548.0,79.7685,79.7865,79.7326,79.7326,27548.0
2017-09-20 13:10:00,88.76,88.78,88.74,88.74,20785.0,79.7326,79.7506,79.7146,79.7146,20785.0
2017-09-20 13:15:00,88.74,88.75,88.67,88.67,24374.0,79.7146,79.7236,79.6517,79.6517,24374.0
2017-09-20 13:20:00,88.67,88.67,88.48,88.54,193987.0,79.6517,79.6517,79.4811,79.535,193987.0
2017-09-20 13:25:00,88.55,88.67,88.54,88.67,14318.0,79.5439,79.6517,79.535,79.6517,14318.0
2017-09-20 13:30:00,88.66,88.71,88.57,88.63,19388.0,79.6428,79.6877,79.5619,79.6158,19388.0
2017-09-20 13:35:00,88.63,88.68,88.62,88.66,15022.0,79.6158,79.6607,79.6068,79.6428,15022.0
2017-09-20 13:40:00,88.65,88.7,88.57,88.65,29198.0,79.6338,79.6787,79.5619,79.6338,29198.0
2017-09-20 13:45:00,88.65,88.66,88.59,88.61,42549.0,79.6338,79.6428,79.5799,79.5978,42549.0
2017-09-20 13:50:00,88.62,88.62,88.49,88.49,39416.0,79.6068,79.6068,79.49,79.49,39416.0
2017-09-20 13:55:00,88.5,88.52,88.49,88.51,67923.0,79.499,79.517,79.49,79.508,67923.0
2017-09-20 14:00:00,88.52,88.74,88.51,88.68,119098.0,79.517,79.7146,79.508,79.6607,119098.0
2017-09-20 14:05:00,88.71,88.72,88.64,88.67,85535.0,79.6877,79.6967,79.6248,79.6517,85535.0
2017-09-20 14:10:00,88.69,88.71,88.64,88.66,78683.0,79.6697,79.6877,79.6248,79.6428,78683.0
2017-09-20 14:15:00,88.66,88.76,88.64,88.74,64725.0,79.6428,79.7326,79.6248,79.7146,64725.0
2017-09-20 14:20:00,88.74,88.74,88.55,88.68,44266.0,79.7146,79.7146,79.5439,79.6607,44266.0
2017-09-20 14:25:00,88.64,88.69,88.59,88.63,28499.0,79.6248,79.6697,79.5799,79.6158,28499.0
2017-09-20 14:30:00,88.65,88.66,88.55,88.61,65987.0,79.6338,79.6428,79.5439,79.5978,65987.0
2017-09-20 14:35:00,88.6,88.66,88.58,88.63,103894.0,79.5889,79.6428,79.5709,79.6158,103894.0
2017-09-20 14:40:00,88.64,88.66,88.58,88.63,27125.0,79.6248,79.6428,79.5709,79.6158,27125.0
2017-09-20 14:45:00,88.65,88.73,88.64,88.68,89211.0,79.6338,79.7056,79.6248,79.6607,89211.0
2017-09-20 14:50:00,88.68,88.72,88.62,88.65,43300.0,79.6607,79.6967,79.6068,79.6338,43300.0
2017-09-20 14:55:00,88.63,88.71,88.61,88.68,57483.0,79.6158,79.6877,79.5978,79.6607,57483.0
2017-09-20 15:00:00,88.68,88.71,88.67,88.7,25703.0,79.6607,79.6877,79.6517,79.6787,25703.0
2017-09-20 15:05:00,88.7,88.7,88.58,88.59,29881.0,79.6787,79.6787,79.5709,79.5799,29881.0
2017-09-20 15:10:00,88.59,88.64,88.5,88.52,50652.0,79.5799,79.6248,79.499,79.517,50652.0
2017-09-20 15:15:00,88.52,88.54,88.48,88.51,30031.0,79.517,79.535,79.4811,79.508,30031.0
2017-09-20 15:20:00,88.5,88.57,88.48,88.49,32077.0,79.499,79.5619,79.4811,79.49,32077.0
2017-09-20 15:25:00,88.5,88.51,88.44,88.45,43474.0,79.499,79.508,79.4451,79.4541,43474.0
2017-09-20 15:30:00,88.45,88.47,88.38,88.41,132126.0,79.4541,79.4721,79.3912,79.4182,132126.0
2017-09-20 15:35:00,88.41,88.42,88.35,88.38,79374.0,79.4182,79.4272,79.3643,79.3912,79374.0
2017-09-20 15:40:00,88.38,88.39,88.27,88.28,91516.0,79.3912,79.4002,79.2924,79.3014,91516.0
2017-09-20 15:45:00,88.28,88.38,88.27,88.31,126885.0,79.3014,79.3912,79.2924,79.3284,126885.0
2017-09-20 15:50:00,88.32,88.37,88.31,88.34,127685.0,79.3373,79.3823,79.3284,79.3553,127685.0
2017-09-20 15:55:00,88.34,88.44,88.34,88.43,188167.0,79.3553,79.4451,79.3553,79.4362,188167.0
2017-09-21 09:30:00,88.45,88.66,88.45,88.49,51417.0,79.4541,79.6428,79.4541,79.49,51417.0
2017-09-21 09:35:00,88.49,88.8,88.48,88.74,78662.0,79.49,79.7685,79.4811,79.7146,78662.0
2017-09-21 09:40:00,88.75,88.75,88.28,88.29,49125.0,79.7236,79.7236,79.3014,79.3104,49125.0
2017-09-21 09:45:00,88.3,88.5,88.29,88.4,43474.0,79.3194,79.499,79.3104,79.4092,43474.0
2017-09-21 09:50:00,88.41,88.47,88.28,88.36,36091.0,79.4182,79.4721,79.3014,79.3733,36091.0
2017-09-21 09:55:00,88.36,88.39,88.29,88.3,25043.0,79.3733,79.4002,79.3104,79.3194,25043.0
2017-09-21 10:00:00,88.31,88.36,88.15,88.24,35978.0,79.3284,79.3733,79.1846,79.2655,35978.0
2017-09-21 10:05:00,88.25,88.36,88.23,88.33,26799.0,79.2745,79.3733,79.2565,79.3463,26799.0
2017-09-21 10:10:00,88.32,88.35,88.29,88.3,22027.0,79.3373,79.3643,79.3104,79.3194,22027.0
2017-09-21 10:15:00,88.29,88.29,88.23,88.25,21838.0,79.3104,79.3104,79.2565,79.2745,21838.0
2017-09-21 10:20:00,88.26,88.29,88.22,88.23,16403.0,79.2834,79.3104,79.2475,79.2565,16403.0
2017-09-21 10:25:00,88.21,88.32,88.2,88.32,25483.0,79.2385,79.3373,79.2295,79.3373,25483.0
2017-09-21 10:30:00,88.32,88.37,88.3,88.31,26047.0,79.3373,79.3823,79.3194,79.3284,26047.0
2017-09-21 10:35:00,88.32,88.33,88.27,88.29,22069.0,79.3373,79.3463,79.2924,79.3104,22069.0
2017-09-21 10:40:00,88.29,88.29,88.24,88.29,18284.0,79.3104,79.3104,79.2655,79.3104,18284.0
2017-09-21 10:45:00,88.28,88.31,88.24,88.29,29303.0,79.3014,79.3284,79.2655,79.3104,29303.0
2017-09-21 10:50:00,88.29,88.31,88.25,88.26,26827.0,79.3104,79.3284,79.2745,79.2834,26827.0
2017-09-21 10:55:00,88.26,88.26,88.2,88.23,19519.0,79.2834,79.2834,79.2295,79.2565,19519.0
2017-09-21 11:00:00,88.23,88.28,88.22,88.28,53903.0,79.2565,79.3014,79.2475,79.3014,53903.0
2017-09-21 11:05:00,88.28,88.28,88.2,88.25,37118.0,79.3014,79.3014,79.2295,79.2745,37118.0
2017-09-21 11:10:00,88.26,88.31,88.22,88.23,29032.0,79.2834,79.3284,79.2475,79.2565,29032.0
2017-09-21 11:15:00,88.23,88.31,88.21,88.27,36508.0,79.2565,79.3284,79.2385,79.2924,36508.0
2017-09-21 11:20:00,88.27,88.28,88.22,88.22,35720.0,79.2924,79.3014,79.2475,79.2475,35720.0
2017-09-21 11:25:00,88.23,88.25,88.19,88.24,19442.0,79.2565,79.2745,79.2206,79.2655,19442.0
2017-09-21 11:30:00,88.25,88.25,88.2,88.22,120898.0,79.2745,79.2745,79.2295,79.2475,120898.0
2017-09-21 11:35:00,88.24,88.25,88.22,88.25,18716.0,79.2655,79.2745,79.2475,79.2745,18716.0
2017-09-21 11:40:00,88.25,88.28,88.23,88.24,21996.0,79.2745,79.3014,79.2565,79.2655,21996.0
2017-09-21 11:45:00,88.25,88.3,88.22,88.26,32120.0,79.2745,79.3194,79.2475,79.2834,32120.0
2017-09-21 11:50:00,88.26,88.27,88.19,88.22,28206.0,79.2834,79.2924,79.2206,79.2475,28206.0
2017-09-21 11:55:00,88.21,88.23,88.18,88.2,13211.0,79.2385,79.2565,79.2116,79.2295,13211.0
2017-09-21 12:00:00,88.2,88.24,88.18,88.2,10394.0,79.2295,79.2655,79.2116,79.2295,10394.0
2017-09-21 12:05:00,88.21,88.24,88.19,88.22,13440.0,79.2385,79.2655,79.2206,79.2475,13440.0
2017-09-21 12:10:00,88.22,88.25,88.17,88.18,15554.0,79.2475,79.2745,79.2026,79.2116,15554.0
2017-09-21 12:15:00,88.19,88.19,88.06,88.09,29062.0,79.2206,79.2206,79.1038,79.1307,29062.0
2017-09-21 12:20:00,88.1,88.19,88.09,88.11,42506.0,79.1397,79.2206,79.1307,79.1487,42506.0
2017-09-21 12:25:00,88.12,88.13,88.09,88.1,16210.0,79.1577,79.1667,79.1307,79.1397,16210.0
2017-09-21 12:30:00,88.1,88.14,88.1,88.13,13204.0,79.1397,79.1756,79.1397,79.1667,13204.0
2017-09-21 12:35:00,88.13,88.17,88.12,88.13,22424.0,79.1667,79.2026,79.1577,79.1667,22424.0
2017-09-21 12:40:00,88.13,88.14,88.04,88.09,16029.0,79.1667,79.1756,79.0858,79.1307,16029.0
2017-09-21 12:45:00,88.09,88.1,88.07,88.09,10750.0,79.1307,79.1397,79.1128,79.1307,10750.0
2017-09-21 12:50:00,88.09,88.11,88.07,88.1,12407.0,79.1307,79.1487,79.1128,79.1397,12407.0
2017-09-21 12:55:00,88.11,88.19,88.1,88.18,16360.0,79.1487,79.2206,79.1397,79.2116,16360.0
2017-09-21 13:00:00,88.2,88.23,88.18,88.2,22713.0,79.2295,79.2565,79.2116,79.2295,22713.0
2017-09-21 13:05:00,88.2,88.21,88.11,88.14,85385.0,79.2295,79.2385,79.1487,79.1756,85385.0
2017-09-21 13:10:00,88.15,88.21,88.13,88.2,17790.0,79.1846,79.2385,79.1667,79.2295,17790.0
2017-09-21 13:15:00,88.21,88.25,88.2,88.25,20218.0,79.2385,79.2745,79.2295,79.2745,20218.0
2017-09-21 13:20:00,88.24,88.28,88.24,88.26,21828.0,79.2655,79.3014,79.2655,79.2834,21828.0
2017-09-21 13:25:00,88.26,88.27,88.2,88.2,16738.0,79.2834,79.2924,79.2295,79.2295,16738.0
2017-09-21 13:30:00,88.21,88.21,88.17,88.19,13554.0,79.2385,79.2385,79.2026,79.2206,13554.0
2017-09-21 13:35:00,88.19,88.22,88.17,88.17,13478.0,79.2206,79.2475,79.2026,79.2026,13478.0
2017-09-21 13:40:00,88.17,88.19,88.17,88.19,24882.0,79.2026,79.2206,79.2026,79.2206,24882.0
2017-09-21 13:45:00,88.18,88.18,88.13,88.16,14269.0,79.2116,79.2116,79.1667,79.1936,14269.0
2017-09-21 13:50:00,88.16,88.2,88.16,88.2,52478.0,79.1936,79.2295,79.1936,79.2295,52478.0
2017-09-21 13:55:00,88.2,88.23,88.19,88.22,21501.0,79.2295,79.2565,79.2206,79.2475,21501.0
2017-09-21 14:00:00,88.22,88.3,88.2,88.3,23650.0,79.2475,79.3194,79.2295,79.3194,23650.0
2017-09-21 14:05:00,88.3,88.33,88.22,88.32,71288.0,79.3194,79.3463,79.2475,79.3373,71288.0
2017-09-21 14:10:00,88.31,88.33,88.25,88.3,40091.0,79.3284,79.3463,79.2745,79.3194,40091.0
2017-09-21 14:15:00,88.31,88.32,88.27,88.29,21447.0,79.3284,79.3373,79.2924,79.3104,21447.0
2017-09-21 14:20:00,88.3,88.32,88.27,88.32,40315.0,79.3194,79.3373,79.2924,79.3373,40315.0
2017-09-21 14:25:00,88.32,88.39,88.32,88.38,15112.0,79.3373,79.4002,79.3373,79.3912,15112.0
2017-09-21 14:30:00,88.38,88.4,88.36,88.4,12104.0,79.3912,79.4092,79.3733,79.4092,12104.0
2017-09-21 14:35:00,88.41,88.43,88.4,88.41,14555.0,79.4182,79.4362,79.4092,79.4182,14555.0
2017-09-21 14:40:00,88.42,88.47,88.41,88.43,22754.0,79.4272,79.4721,79.4182,79.4362,22754.0
2017-09-21 14:45:00,88.43,88.43,88.37,88.41,25613.0,79.4362,79.4362,79.3823,79.4182,25613.0
2017-09-21 14:50:00,88.41,88.49,88.41,88.49,15229.0,79.4182,79.49,79.4182,79.49,15229.0
2017-09-21 14:55:00,88.48,88.53,88.46,88.52,29559.0,79.4811,79.526,79.4631,79.517,29559.0
2017-09-21 15:00:00,88.53,88.54,88.5,88.53,17856.0,79.526,79.535,79.499,79.526,17856.0
2017-09-21 15:05:00,88.52,88.57,88.51,88.56,21876.0,79.517,79.5619,79.508,79.5529,21876.0
2017-09-21 15:10:00,88.57,88.6,88.5,88.5,21012.0,79.5619,79.5889,79.499,79.499,21012.0
2017-09-21 15:15:00,88.51,88.54,88.5,88.54,15399.0,79.508,79.535,79.499,79.535,15399.0
2017-09-21 15:20:00,88.53,88.58,88.51,88.58,54394.0,79.526,79.5709,79.508,79.5709,54394.0
2017-09-21 15:25:00,88.59,88.59,88.56,88.56,26350.0,79.5799,79.5799,79.5529,79.5529,26350.0
2017-09-21 15:30:00,88.55,88.57,88.54,88.56,15182.0,79.5439,79.5619,79.535,79.5529,15182.0
2017-09-21 15:35:00,88.56,88.58,88.54,88.57,51392.0,79.5529,79.5709,79.535,79.5619,51392.0
2017-09-21 15:40:00,88.56,88.56,88.48,88.48,30652.0,79.5529,79.5529,79.4811,79.4811,30652.0
2017-09-21 15:45:00,88.48,88.53,88.46,88.47,53201.0,79.4811,79.526,79.4631,79.4721,53201.0
2017-09-21 15:50:00,88.47,88.49,88.45,88.47,41576.0,79.4721,79.49,79.4541,79.4721,41576.0
2017-09-21 15:55:00,88.46,88.47,88.4,88.44,129467.0,79.4631,79.4721,79.4092,79.4451,129467.0
2017-09-22 09:30:00,88.3,88.71,88.3,88.64,79798.0,79.3194,79.6877,79.3194,79.6248,79798.0
2017-09-22 09:35:00,88.65,88.66,88.45,88.48,38774.0,79.6338,79.6428,79.4541,79.4811,38774.0
2017-09-22 09:40:00,88.44,88.49,88.29,88.29,30975.0,79.4451,79.49,79.3104,79.3104,30975.0
2017-09-22 09:45:00,88.31,88.43,88.24,88.41,24139.0,79.3284,79.4362,79.2655,79.4182,24139.0
2017-09-22 09:50:00,88.41,88.52,88.41,88.43,29642.0,79.4182,79.517,79.4182,79.4362,29642.0
2017-09-22 09:55:00,88.43,88.54,88.4,88.54,24452.0,79.4362,79.535,79.4092,79.535,24452.0
2017-09-22 10:00:00,88.54,88.56,88.5,88.54,19528.0,79.535,79.5529,79.499,79.535,19528.0
2017-09-22 10:05:00,88.53,88.6,88.51,88.55,16244.0,79.526,79.5889,79.508,79.5439,16244.0
2017-09-22 10:10:00,88.57,88.57,88.5,88.52,14366.0,79.5619,79.5619,79.499,79.517,14366.0
2017-09-22 10:15:00,88.53,88.56,88.51,88.51,35291.0,79.526,79.5529,79.508,79.508,35291.0
2017-09-22 10:20:00,88.52,88.56,88.36,88.39,59704.0,79.517,79.5529,79.3733,79.4002,59704.0
2017-09-22 10:25:00,88.38,88.38,88.33,88.35,20702.0,79.3912,79.3912,79.3463,79.3643,20702.0
2017-09-22 10:30:00,88.36,88.36,88.28,88.31,21823.0,79.3733,79.3733,79.3014,79.3284,21823.0
2017-09-22 10:35:00,88.32,88.47,88.32,88.45,16800.0,79.3373,79.4721,79.3373,79.4541,16800.0
2017-09-22 10:40:00,88.45,88.47,88.37,88.37,17383.0,79.4541,79.4721,79.3823,79.3823,17383.0
2017-09-22 10:45:00,88.38,88.38,88.34,88.37,10274.0,79.3912,79.3912,79.3553,79.3823,10274.0
2017-09-22 10:50:00,88.36,88.38,88.29,88.29,11399.0,79.3733,79.3912,79.3104,79.3104,11399.0
2017-09-22 10:55:00,88.29,88.29,88.1,88.23,52406.0,79.3104,79.3104,79.1397,79.2565,52406.0
2017-09-22 11:00:00,88.23,88.31,88.23,88.3,14499.0,79.2565,79.3284,79.2565,79.3194,14499.0
2017-09-22 11:05:00,88.31,88.37,88.31,88.34,10925.0,79.3284,79.3823,79.3284,79.3553,10925.0
2017-09-22 11:10:00,88.35,88.36,88.31,88.31,14199.0,79.3643,79.3733,79.3284,79.3284,14199.0
2017-09-22 11:15:00,88.31,88.32,88.23,88.25,18582.0,79.3284,79.3373,79.2565,79.2745,18582.0
2017-09-22 11:20:00,88.25,88.25,88.17,88.17,19911.0,79.2745,79.2745,79.2026,79.2026,19911.0
2017-09-22 11:25:00,88.18,88.2,88.13,88.14,19267.0,79.2116,79.2295,79.1667,79.1756,19267.0
2017-09-22 11:30:00,88.13,88.2,88.13,88.18,39448.0,79.1667,79.2295,79.1667,79.2116,39448.0
2017-09-22 11:35:00,88.19,88.2,88.16,88.2,18777.0,79.2206,79.2295,79.1936,79.2295,18777.0
2017-09-22 11:40:00,88.19,88.22,88.18,88.21,17612.0,79.2206,79.2475,79.2116,79.2385,17612.0
2017-09-22 11:45:00,88.21,88.26,88.2,88.25,10318.0,79.2385,79.2834,79.2295,79.2745,10318.0
2017-09-22 11:50:00,88.25,88.31,88.25,88.29,15376.0,79.2745,79.3284,79.2745,79.3104,15376.0
2017-09-22 11:55:00,88.3,88.37,88.3,88.36,10448.0,79.3194,79.3823,79.3194,79.3733,10448.0
2017-09-22 12:00:00,88.37,88.38,88.34,88.35,11989.0,79.3823,79.3912,79.3553,79.3643,11989.0
2017-09-22 12:05:00,88.35,88.38,88.34,88.36,10563.0,79.3643,79.3912,79.3553,79.3733,10563.0
2017-09-22 12:10:00,88.35,88.38,88.35,88.36,12319.0,79.3643,79.3912,79.3643,79.3733,12319.0
2017-09-22 12:15:00,88.36,88.38,88.31,88.33,12466.0,79.3733,79.3912,79.3284,79.3463,12466.0
2017-09-22 12:20:00,88.31,88.32,88.25,88.25,11187.0,79.3284,79.3373,79.2745,79.2745,11187.0
2017-09-22 12:25:00,88.25,88.29,88.24,88.28,11940.0,79.2745,79.3104,79.2655,79.3014,11940.0
2017-09-22 12:30:00,88.28,88.32,88.25,88.25,21071.0,79.3014,79.3373,79.2745,79.2745,21071.0
2017-09-22 12:35:00,88.26,88.29,88.24,88.24,19783.0,79.2834,79.3104,79.2655,79.2655,19783.0
2017-09-22 12:40:00,88.23,88.32,88.23,88.32,13151.0,79.2565,79.3373,79.2565,79.3373,13151.0
2017-09-22 12:45:00,88.32,88.34,88.29,88.3,17514.0,79.3373,79.3553,79.3104,79.3194,17514.0
2017-09-22 12:50:00,88.3,88.31,88.28,88.28,29080.0,79.3194,79.3284,79.3014,79.3014,29080.0
2017-09-22 12:55:00,88.28,88.3,88.26,88.28,17039.0,79.3014,79.3194,79.2834,79.3014,17039.0
2017-09-22 13:00:00,88.29,88.32,88.27,88.32,22643.0,79.3104,79.3373,79.2924,79.3373,22643.0
2017-09-22 13:05:00,88.32,88.34,88.28,88.29,18179.0,79.3373,79.3553,79.3014,79.3104,18179.0
2017-09-22 13:10:00,88.29,88.36,88.28,88.32,16555.0,79.3104,79.3733,79.3014,79.3373,16555.0
2017-09-22 13:15:00,88.33,88.36,88.33,88.34,9924.0,79.3463,79.3733,79.3463,79.3553,9924.0
2017-09-22 13:20:00,88.34,88.4,88.33,88.4,18366.0,79.3553,79.4092,79.3463,79.4092,18366.0
2017-09-22 13:25:00,88.4,88.41,88.38,88.38,16438.0,79.4092,79.4182,79.3912,79.3912,16438.0
2017-09-22 13:30:00,88.38,88.4,88.36,88.36,13601.0,79.3912,79.4092,79.3733,79.3733,13601.0
2017-09-22 13:35:00,88.37,88.4,88.36,88.37,15904.0,79.3823,79.4092,79.3733,79.3823,15904.0
2017-09-22 13:40:00,88.37,88.39,88.36,88.39,8370.0,79.3823,79.4002,79.3733,79.4002,8370.0
2017-09-22 13:45:00,88.4,88.4,88.37,88.37,11135.0,79.4092,79.4092,79.3823,79.3823,11135.0
2017-09-22 13:50:00,88.38,88.38,88.22,88.22,52920.0,79.3912,79.3912,79.2475,79.2475,52920.0
2017-09-22 13:55:00,88.22,88.27,88.22,88.27,18671.0,79.2475,79.2924,79.2475,79.2924,18671.0
2017-09-22 14:00:00,88.27,88.28,88.21,88.21,19811.0,79.2924,79.3014,79.2385,79.2385,19811.0
2017-09-22 14:05:00,88.21,88.22,88.17,88.21,26764.0,79.2385,79.2475,79.2026,79.2385,26764.0
2017-09-22 14:10:00,88.22,88.24,88.19,88.24,19234.0,79.2475,79.2655,79.2206,79.2655,19234.0
2017-09-22 14:15:00,88.24,88.26,88.17,88.26,35393.0,79.2655,79.2834,79.2026,79.2834,35393.0
2017-09-22 14:20:00,88.26,88.32,88.26,88.3,28303.0,79.2834,79.3373,79.2834,79.3194,28303.0
2017-09-22 14:25:00,88.3,88.31,88.28,88.3,37078.0,79.3194,79.3284,79.3014,79.3194,37078.0
2017-09-22 14:30:00,88.3,88.31,88.27,88.27,45568.0,79.3194,79.3284,79.2924,79.2924,45568.0
2017-09-22 14:35:00,88.28,88.31,88.28,88.3,21126.0,79.3014,79.3284,79.3014,79.3194,21126.0
2017-09-22 14:40:00,88.31,88.37,88.3,88.36,23391.0,79.3284,79.3823,79.3194,79.3733,23391.0
2017-09-22 14:45:00,88.36,88.39,88.33,88.38,25943.0,79.3733,79.4002,79.3463,79.3912,25943.0
2017-09-22 14:50:00,88.39,88.39,88.36,88.36,23365.0,79.4002,79.4002,79.3733,79.3733,23365.0
2017-09-22 14:55:00,88.36,88.37,88.32,88.34,13067.0,79.3733,79.3823,79.3373,79.3553,13067.0
2017-09-22 15:00:00,88.33,88.33,88.26,88.29,33193.0,79.3463,79.3463,79.2834,79.3104,33193.0
2017-09-22 15:05:00,88.29,88.32,88.28,88.29,21503.0,79.3104,79.3373,79.3014,79.3104,21503.0
2017-09-22 15:10:00,88.29,88.34,88.28,88.34,25216.0,79.3104,79.3553,79.3014,79.3553,25216.0
2017-09-22 15:15:00,88.34,88.34,88.29,88.3,60152.0,79.3553,79.3553,79.3104,79.3194,60152.0
2017-09-22 15:20:00,88.3,88.3,88.27,88.27,21113.0,79.3194,79.3194,79.2924,79.2924,21113.0
2017-09-22 15:25:00,88.28,88.31,88.27,88.29,51020.0,79.3014,79.3284,79.2924,79.3104,51020.0
2017-09-22 15:30:00,88.3,88.31,88.29,88.3,52544.0,79.3194,79.3284,79.3104,79.3194,52544.0
2017-09-22 15:35:00,88.3,88.41,88.29,88.39,50080.0,79.3194,79.4182,79.3104,79.4002,50080.0
2017-09-22 15:40:00,88.4,88.44,88.38,88.43,36974.0,79.4092,79.4451,79.3912,79.4362,36974.0
2017-09-22 15:45:00,88.44,88.45,88.37,88.37,85246.0,79.4451,79.4541,79.3823,79.3823,85246.0
2017-09-22 15:50:00,88.37,88.38,88.34,88.34,86910.0,79.3823,79.3912,79.3553,79.3553,86910.0
2017-09-22 15:55:00,88.34,88.45,88.34,88.37,205776.0,79.3553,79.4541,79.3553,79.3823,205776.0
2017-09-25 09:30:00,88.28,88.42,88.17,88.36,60126.0,79.3014,79.4272,79.2026,79.3733,60126.0
2017-09-25 09:35:00,88.35,88.43,88.31,88.35,30848.0,79.3643,79.4362,79.3284,79.3643,30848.0
2017-09-25 09:40:00,88.36,88.39,88.24,88.27,28786.0,79.3733,79.4002,79.2655,79.2924,28786.0
2017-09-25 09:45:00,88.27,88.34,88.27,88.32,49525.0,79.2924,79.3553,79.2924,79.3373,49525.0
2017-09-25 09:50:00,88.31,88.31,88.19,88.27,26869.0,79.3284,79.3284,79.2206,79.2924,26869.0
2017-09-25 09:55:00,88.27,88.27,88.13,88.2,44821.0,79.2924,79.2924,79.1667,79.2295,44821.0
2017-09-25 10:00:00,88.21,88.28,88.16,88.23,48143.0,79.2385,79.3014,79.1936,79.2565,48143.0
2017-09-25 10:05:00,88.21,88.38,88.2,88.38,32765.0,79.2385,79.3912,79.2295,79.3912,32765.0
2017-09-25 10:10:00,88.38,88.53,88.38,88.51,22601.0,79.3912,79.526,79.3912,79.508,22601.0
2017-09-25 10:15:00,88.51,88.64,88.49,88.61,25666.0,79.508,79.6248,79.49,79.5978,25666.0
2017-09-25 10:20:00,88.6,88.61,88.52,88.52,23065.0,79.5889,79.5978,79.517,79.517,23065.0
2017-09-25 10:25:00,88.53,88.58,88.48,88.48,41347.0,79.526,79.5709,79.4811,79.4811,41347.0
2017-09-25 10:30:00,88.49,88.52,88.44,88.48,31380.0,79.49,79.517,79.4451,79.4811,31380.0
2017-09-25 10:35:00,88.48,88.49,88.27,88.28,26165.0,79.4811,79.49,79.2924,79.3014,26165.0
2017-09-25 10:40:00,88.27,88.35,88.26,88.35,19815.0,79.2924,79.3643,79.2834,79.3643,19815.0
2017-09-25 10:45:00,88.35,88.35,88.28,88.33,17488.0,79.3643,79.3643,79.3014,79.3463,17488.0
2017-09-25 10:50:00,88.33,88.34,88.2,88.2,26900.0,79.3463,79.3553,79.2295,79.2295,26900.0
2017-09-25 10:55:00,88.2,88.24,88.12,88.23,24552.0,79.2295,79.2655,79.1577,79.2565,24552.0
2017-09-25 11:00:00,88.23,88.25,87.84,87.93,60839.0,79.2565,79.2745,78.9062,78.987,60839.0
2017-09-25 11:05:00,87.94,88.03,87.91,88.01,61274.0,78.996,79.0768,78.969,79.0589,61274.0
2017-09-25 11:10:00,88.0,88.07,87.98,88.06,33994.0,79.0499,79.1128,79.0319,79.1038,33994.0
2017-09-25 11:15:00,88.07,88.22,88.07,88.2,18755.0,79.1128,79.2475,79.1128,79.2295,18755.0
2017-09-25 11:20:00,88.2,88.21,88.06,88.09,30531.0,79.2295,79.2385,79.1038,79.1307,30531.0
2017-09-25 11:25:00,88.1,88.21,88.09,88.19,18928.0,79.1397,79.2385,79.1307,79.2206,18928.0
2017-09-25 11:30:00,88.19,88.21,88.11,88.19,32142.0,79.2206,79.2385,79.1487,79.2206,32142.0
2017-09-25 11:35:00,88.19,88.21,88.1,88.11,25891.0,79.2206,79.2385,79.1397,79.1487,25891.0
2017-09-25 11:40:00,88.1,88.16,88.08,88.09,20520.0,79.1397,79.1936,79.1217,79.1307,20520.0
2017-09-25 11:45:00,88.09,88.12,88.04,88.1,31605.0,79.1307,79.1577,79.0858,79.1397,31605.0
2017-09-25 11:50:00,88.1,88.14,88.08,88.13,18401.0,79.1397,79.1756,79.1217,79.1667,18401.0
2017-09-25 11:55:00,88.13,88.15,88.1,88.1,19758.0,79.1667,79.1846,79.1397,79.1397,19758.0
2017-09-25 12:00:00,88.11,88.12,88.03,88.03,24164.0,79.1487,79.1577,79.0768,79.0768,24164.0
2017-09-25 12:05:00,88.03,88.05,87.98,88.0,24361.0,79.0768,79.0948,79.0319,79.0499,24361.0
2017-09-25 12:10:00,88.0,88.0,87.93,87.93,18191.0,79.0499,79.0499,78.987,78.987,18191.0
2017-09-25 12:15:00,87.92,87.93,87.9,87.93,14634.0,78.978,78.987,78.9601,78.987,14634.0
2017-09-25 12:20:00,87.93,87.99,87.89,87.98,22476.0,78.987,79.0409,78.9511,79.0319,22476.0
2017-09-25 12:25:00,87.98,88.1,87.98,88.1,14431.0,79.0319,79.1397,79.0319,79.1397,14431.0
2017-09-25 12:30:00,88.1,88.12,88.05,88.05,15201.0,79.1397,79.1577,79.0948,79.0948,15201.0
2017-09-25 12:35:00,88.06,88.16,88.05,88.16,14998.0,79.1038,79.1936,79.0948,79.1936,14998.0
2017-09-25 12:40:00,88.16,88.17,88.13,88.16,13529.0,79.1936,79.2026,79.1667,79.1936,13529.0
2017-09-25 12:45:00,88.17,88.17,88.12,88.13,12670.0,79.2026,79.2026,79.1577,79.1667,12670.0
2017-09-25 12:50:00,88.14,88.19,88.14,88.18,11686.0,79.1756,79.2206,79.1756,79.2116,11686.0
2017-09-25 12:55:00,88.18,88.23,88.18,88.22,9835.0,79.2116,79.2565,79.2116,79.2475,9835.0
2017-09-25 13:00:00,88.22,88.26,88.2,88.2,16825.0,79.2475,79.2834,79.2295,79.2295,16825.0
2017-09-25 13:05:00,88.21,88.22,88.14,88.15,20781.0,79.2385,79.2475,79.1756,79.1846,20781.0
2017-09-25 13:10:00,88.14,88.19,88.14,88.16,15124.0,79.1756,79.2206,79.1756,79.1936,15124.0
2017-09-25 13:15:00,88.16,88.2,88.16,88.19,10516.0,79.1936,79.2295,79.1936,79.2206,10516.0
2017-09-25 13:20:00,88.19,88.2,88.17,88.17,8899.0,79.2206,79.2295,79.2026,79.2026,8899.0
2017-09-25 13:25:00,88.17,88.2,88.17,88.17,16237.0,79.2026,79.2295,79.2026,79.2026,16237.0
2017-09-25 13:30:00,88.17,88.18,88.12,88.13,20866.0,79.2026,79.2116,79.1577,79.1667,20866.0
2017-09-25 13:35:00,88.14,88.16,88.07,88.15,27312.0,79.1756,79.1936,79.1128,79.1846,27312.0
2017-09-25 13:40:00,88.15,88.16,88.11,88.11,18758.0,79.1846,79.1936,79.1487,79.1487,18758.0
2017-09-25 13:45:00,88.11,88.14,88.11,88.14,13829.0,79.1487,79.1756,79.1487,79.1756,13829.0
2017-09-25 13:50:00,88.14,88.15,88.14,88.15,12042.0,79.1756,79.1846,79.1756,79.1846,12042.0
2017-09-25 13:55:00,88.14,88.14,88.07,88.1,26882.0,79.1756,79.1756,79.1128,79.1397,26882.0
2017-09-25 14:00:00,88.1,88.17,88.09,88.16,16742.0,79.1397,79.2026,79.1307,79.1936,16742.0
2017-09-25 14:05:00,88.17,88.17,88.15,88.16,23238.0,79.2026,79.2026,79.1846,79.1936,23238.0
2017-09-25 14:10:00,88.16,88.17,88.1,88.12,23579.0,79.1936,79.2026,79.1397,79.1577,23579.0
2017-09-25 14:15:00,88.13,88.16,88.12,88.15,19856.0,79.1667,79.1936,79.1577,79.1846,19856.0
2017-09-25 14:20:00,88.14,88.14,88.12,88.13,11301.0,79.1756,79.1756,79.1577,79.1667,11301.0
2017-09-25 14:25:00,88.13,88.14,88.1,88.1,29160.0,79.1667,79.1756,79.1397,79.1397,29160.0
2017-09-25 14:30:00,88.1,88.1,88.04,88.05,24800.0,79.1397,79.1397,79.0858,79.0948,24800.0
2017-09-25 14:35:00,88.05,88.07,88.04,88.07,17100.0,79.0948,79.1128,79.0858,79.1128,17100.0
2017-09-25 14:40:00,88.07,88.12,88.07,88.11,23859.0,79.1128,79.1577,79.1128,79.1487,23859.0
2017-09-25 14:45:00,88.11,88.14,88.09,88.14,27694.0,79.1487,79.1756,79.1307,79.1756,27694.0
2017-09-25 14:50:00,88.14,88.17,88.12,88.16,23441.0,79.1756,79.2026,79.1577,79.1936,23441.0
2017-09-25 14:55:00,88.16,88.17,88.15,88.16,20989.0,79.1936,79.2026,79.1846,79.1936,20989.0
2017-09-25 15:00:00,88.17,88.17,88.09,88.09,40346.0,79.2026,79.2026,79.1307,79.1307,40346.0
2017-09-25 15:05:00,88.09,88.16,88.07,88.13,31077.0,79.1307,79.1936,79.1128,79.1667,31077.0
2017-09-25 15:10:00,88.13,88.19,88.13,88.16,24480.0,79.1667,79.2206,79.1667,79.1936,24480.0
2017-09-25 15:15:00,88.16,88.18,88.12,88.16,26369.0,79.1936,79.2116,79.1577,79.1936,26369.0
2017-09-25 15:20:00,88.16,88.2,88.13,88.2,40658.0,79.1936,79.2295,79.1667,79.2295,40658.0
2017-09-25 15:25:00,88.2,88.22,88.16,88.18,51948.0,79.2295,79.2475,79.1936,79.2116,51948.0
2017-09-25 15:30:00,88.18,88.21,88.16,88.18,36368.0,79.2116,79.2385,79.1936,79.2116,36368.0
2017-09-25 15:35:00,88.17,88.18,88.14,88.15,44442.0,79.2026,79.2116,79.1756,79.1846,44442.0
2017-09-25 15:40:00,88.16,88.17,88.13,88.15,58777.0,79.1936,79.2026,79.1667,79.1846,58777.0
2017-09-25 15:45:00,88.15,88.22,88.14,88.19,47618.0,79.1846,79.2475,79.1756,79.2206,47618.0
2017-09-25 15:50:00,88.19,88.19,88.14,88.16,59225.0,79.2206,79.2206,79.1756,79.1936,59225.0
2017-09-25 15:55:00,88.16,88.18,88.14,88.16,151404.0,79.1936,79.2116,79.1756,79.1936,151404.0
2017-09-26 09:30:00,88.47,88.47,88.24,88.29,36160.0,79.4721,79.4721,79.2655,79.3104,36160.0
2017-09-26 09:35:00,88.31,88.6,88.28,88.51,35872.0,79.3284,79.5889,79.3014,79.508,35872.0
2017-09-26 09:40:00,88.52,88.52,88.37,88.38,23128.0,79.517,79.517,79.3823,79.3912,23128.0
2017-09-26 09:45:00,88.39,88.41,88.29,88.32,30807.0,79.4002,79.4182,79.3104,79.3373,30807.0
2017-09-26 09:50:00,88.31,88.35,88.21,88.21,56037.0,79.3284,79.3643,79.2385,79.2385,56037.0
2017-09-26 09:55:00,88.21,88.29,88.2,88.28,35632.0,79.2385,79.3104,79.2295,79.3014,35632.0
2017-09-26 10:00:00,88.28,88.29,88.22,88.24,35719.0,79.3014,79.3104,79.2475,79.2655,35719.0
2017-09-26 10:05:00,88.24,88.38,88.24,88.38,26823.0,79.2655,79.3912,79.2655,79.3912,26823.0
2017-09-26 10:10:00,88.38,88.49,88.38,88.44,24993.0,79.3912,79.49,79.3912,79.4451,24993.0
2017-09-26 10:15:00,88.44,88.56,88.44,88.55,23234.0,79.4451,79.5529,79.4451,79.5439,23234.0
2017-09-26 10:20:00,88.55,88.61,88.49,88.49,20102.0,79.5439,79.5978,79.49,79.49,20102.0
2017-09-26 10:25:00,88.5,88.51,88.46,88.47,15703.0,79.499,79.508,79.4631,79.4721,15703.0
2017-09-26 10:30:00,88.47,88.48,88.38,88.44,19644.0,79.4721,79.4811,79.3912,79.4451,19644.0
2017-09-26 10:35:00,88.43,88.47,88.43,88.47,13195.0,79.4362,79.4721,79.4362,79.4721,13195.0
2017-09-26 10:40:00,88.46,88.49,88.46,88.48,10152.0,79.4631,79.49,79.4631,79.4811,10152.0
2017-09-26 10:45:00,88.48,88.48,88.42,88.42,12938.0,79.4811,79.4811,79.4272,79.4272,12938.0
2017-09-26 10:50:00,88.41,88.42,88.38,88.41,9373.0,79.4182,79.4272,79.3912,79.4182,9373.0
2017-09-26 10:55:00,88.41,88.44,88.36,88.37,16096.0,79.4182,79.4451,79.3733,79.3823,16096.0
2017-09-26 11:00:00,88.36,88.36,88.3,88.32,9949.0,79.3733,79.3733,79.3194,79.3373,9949.0
2017-09-26 11:05:00,88.33,88.37,88.33,88.36,12339.0,79.3463,79.3823,79.3463,79.3733,12339.0
2017-09-26 11:10:00,88.36,88.37,88.27,88.35,18268.0,79.3733,79.3823,79.2924,79.3643,18268.0
2017-09-26 11:15:00,88.34,88.43,88.34,88.43,28715.0,79.3553,79.4362,79.3553,79.4362,28715.0
2017-09-26 11:20:00,88.44,88.49,88.42,88.47,14357.0,79.4451,79.49,79.4272,79.4721,14357.0
2017-09-26 11:25:00,88.47,88.47,88.31,88.37,22368.0,79.4721,79.4721,79.3284,79.3823,22368.0
2017-09-26 11:30:00,88.37,88.41,88.32,88.41,14001.0,79.3823,79.4182,79.3373,79.4182,14001.0
2017-09-26 11:35:00,88.41,88.45,88.4,88.44,13336.0,79.4182,79.4541,79.4092,79.4451,13336.0
2017-09-26 11:40:00,88.44,88.46,88.44,88.45,9684.0,79.4451,79.4631,79.4451,79.4541,9684.0
2017-09-26 11:45:00,88.44,88.48,88.42,88.46,12125.0,79.4451,79.4811,79.4272,79.4631,12125.0
2017-09-26 11:50:00,88.47,88.47,88.44,88.45,8383.0,79.4721,79.4721,79.4451,79.4541,8383.0
2017-09-26 11:55:00,88.44,88.45,88.42,88.44,11053.0,79.4451,79.4541,79.4272,79.4451,11053.0
2017-09-26 12:00:00,88.44,88.47,88.44,88.46,11356.0,79.4451,79.4721,79.4451,79.4631,11356.0
2017-09-26 12:05:00,88.47,88.48,88.43,88.44,7700.0,79.4721,79.4811,79.4362,79.4451,7700.0
2017-09-26 12:10:00,88.42,88.46,88.42,88.46,9683.0,79.4272,79.4631,79.4272,79.4631,9683.0
2017-09-26 12:15:00,88.46,88.51,88.46,88.5,20152.0,79.4631,79.508,79.4631,79.499,20152.0
2017-09-26 12:20:00,88.49,88.54,88.49,88.54,7453.0,79.49,79.535,79.49,79.535,7453.0
2017-09-26 12:25:00,88.54,88.61,88.53,88.61,18761.0,79.535,79.5978,79.526,79.5978,18761.0
2017-09-26 12:30:00,88.62,88.65,88.55,88.56,12939.0,79.6068,79.6338,79.5439,79.5529,12939.0
2017-09-26 12:35:00,88.56,88.6,88.54,88.58,16411.0,79.5529,79.5889,79.535,79.5709,16411.0
2017-09-26 12:40:00,88.58,88.68,88.57,88.67,19604.0,79.5709,79.6607,79.5619,79.6517,19604.0
2017-09-26 12:45:00,88.67,88.69,88.64,88.69,11726.0,79.6517,79.6697,79.6248,79.6697,11726.0
2017-09-26 12:50:00,88.69,88.71,88.67,88.68,7798.0,79.6697,79.6877,79.6517,79.6607,7798.0
2017-09-26 12:55:00,88.67,88.68,88.62,88.63,8742.0,79.6517,79.6607,79.6068,79.6158,8742.0
2017-09-26 13:00:00,88.63,88.63,88.57,88.61,11451.0,79.6158,79.6158,79.5619,79.5978,11451.0
2017-09-26 13:05:00,88.6,88.6,88.55,88.56,18944.0,79.5889,79.5889,79.5439,79.5529,18944.0
2017-09-26 13:10:00,88.55,88.56,88.52,88.55,9811.0,79.5439,79.5529,79.517,79.5439,9811.0
2017-09-26 13:15:00,88.55,88.58,88.54,88.56,8438.0,79.5439,79.5709,79.535,79.5529,8438.0
2017-09-26 13:20:00,88.58,88.59,88.57,88.57,6467.0,79.5709,79.5799,79.5619,79.5619,6467.0
2017-09-26 13:25:00,88.57,88.59,88.51,88.53,11514.0,79.5619,79.5799,79.508,79.526,11514.0
2017-09-26 13:30:00,88.53,88.53,88.51,88.52,7214.0,79.526,79.526,79.508,79.517,7214.0
2017-09-26 13:35:00,88.52,88.53,88.48,88.49,10862.0,79.517,79.526,79.4811,79.49,10862.0
2017-09-26 13:40:00,88.48,88.48,88.45,88.47,8253.0,79.4811,79.4811,79.4541,79.4721,8253.0
2017-09-26 13:45:00,88.47,88.48,88.44,88.47,14046.0,79.4721,79.4811,79.4451,79.4721,14046.0
2017-09-26 13:50:00,88.48,88.54,88.47,88.54,12333.0,79.4811,79.535,79.4721,79.535,12333.0
2017-09-26 13:55:00,88.56,88.64,88.52,88.63,63412.0,79.5529,79.6248,79.517,79.6158,63412.0
2017-09-26 14:00:00,88.64,88.68,88.63,88.66,30820.0,79.6248,79.6607,79.6158,79.6428,30820.0
2017-09-26 14:05:00,88.65,88.66,88.57,88.61,50382.0,79.6338,79.6428,79.5619,79.5978,50382.0
2017-09-26 14:10:00,88.6,88.65,88.6,88.6,20093.0,79.5889,79.6338,79.5889,79.5889,20093.0
2017-09-26 14:15:00,88.6,88.6,88.54,88.55,18657.0,79.5889,79.5889,79.535,79.5439,18657.0
2017-09-26 14:20:00,88.56,88.62,88.55,88.61,24952.0,79.5529,79.6068,79.5439,79.5978,24952.0
2017-09-26 14:25:00,88.61,88.65,88.61,88.63,10317.0,79.5978,79.6338,79.5978,79.6158,10317.0
2017-09-26 14:30:00,88.63,88.66,88.59,88.59,13667.0,79.6158,79.6428,79.5799,79.5799,13667.0
2017-09-26 14:35:00,88.59,88.59,88.57,88.58,15033.0,79.5799,79.5799,79.5619,79.5709,15033.0
2017-09-26 14:40:00,88.59,88.65,88.58,88.63,12830.0,79.5799,79.6338,79.5709,79.6158,12830.0
2017-09-26 14:45:00,88.63,88.66,88.63,88.66,25302.0,79.6158,79.6428,79.6158,79.6428,25302.0
2017-09-26 14:50:00,88.65,88.69,88.65,88.67,18228.0,79.6338,79.6697,79.6338,79.6517,18228.0
2017-09-26 14:55:00,88.68,88.7,88.63,88.65,18621.0,79.6607,79.6787,79.6158,79.6338,18621.0
2017-09-26 15:00:00,88.65,88.66,88.59,88.59,15822.0,79.6338,79.6428,79.5799,79.5799,15822.0
2017-09-26 15:05:00,88.59,88.62,88.58,88.62,14602.0,79.5799,79.6068,79.5709,79.6068,14602.0
2017-09-26 15:10:00,88.62,88.64,88.62,88.63,14079.0,79.6068,79.6248,79.6068,79.6158,14079.0
2017-09-26 15:15:00,88.64,88.73,88.63,88.73,23592.0,79.6248,79.7056,79.6158,79.7056,23592.0
2017-09-26 15:20:00,88.73,88.74,88.71,88.74,9955.0,79.7056,79.7146,79.6877,79.7146,9955.0
2017-09-26 15:25:00,88.74,88.74,88.7,88.72,11825.0,79.7146,79.7146,79.6787,79.6967,11825.0
2017-09-26 15:30:00,88.72,88.72,88.68,88.7,13659.0,79.6967,79.6967,79.6607,79.6787,13659.0
2017-09-26 15:35:00,88.69,88.75,88.67,88.75,45684.0,79.6697,79.7236,79.6517,79.7236,45684.0
2017-09-26 15:40:00,88.75,88.77,88.73,88.73,51892.0,79.7236,79.7416,79.7056,79.7056,51892.0
2017-09-26 15:45:00,88.73,88.75,88.71,88.75,45149.0,79.7056,79.7236,79.6877,79.7236,45149.0
2017-09-26 15:50:00,88.74,88.76,88.7,88.71,91586.0,79.7146,79.7326,79.6787,79.6877,91586.0
2017-09-26 15:55:00,88.7,88.73,88.66,88.73,136678.0,79.6787,79.7056,79.6428,79.7056,136678.0
2017-09-27 09:30:00,89.68,89.74,89.2,89.45,94716.0,80.559,80.6129,80.1278,80.3524,94716.0
2017-09-27 09:35:00,89.46,89.52,89.03,89.37,105571.0,80.3614,80.4153,79.9751,80.2805,105571.0
2017-09-27 09:40:00,89.36,89.49,89.34,89.47,37211.0,80.2716,80.3883,80.2536,80.3704,37211.0
2017-09-27 09:45:00,89.46,89.54,89.35,89.35,56046.0,80.3614,80.4333,80.2626,80.2626,56046.0
2017-09-27 09:50:00,89.35,89.43,89.25,89.42,30560.0,80.2626,80.3344,80.1728,80.3255,30560.0
2017-09-27 09:55:00,89.41,89.51,89.41,89.43,27066.0,80.3165,80.4063,80.3165,80.3344,27066.0
2017-09-27 10:00:00,89.44,89.47,89.33,89.33,45122.0,80.3434,80.3704,80.2446,80.2446,45122.0
2017-09-27 10:05:00,89.33,89.41,89.28,89.35,43194.0,80.2446,80.3165,80.1997,80.2626,43194.0
2017-09-27 10:10:00,89.34,89.35,89.31,89.33,25568.0,80.2536,80.2626,80.2267,80.2446,25568.0
2017-09-27 10:15:00,89.33,89.44,89.26,89.41,32519.0,80.2446,80.3434,80.1817,80.3165,32519.0
2017-09-27 10:20:00,89.42,89.49,89.41,89.48,15150.0,80.3255,80.3883,80.3165,80.3794,15150.0
2017-09-27 10:25:00,89.48,89.5,89.46,89.47,17943.0,80.3794,80.3973,80.3614,80.3704,17943.0
2017-09-27 10:30:00,89.47,89.5,89.3,89.3,23505.0,80.3704,80.3973,80.2177,80.2177,23505.0
2017-09-27 10:35:00,89.29,89.31,89.19,89.25,31889.0,80.2087,80.2267,80.1189,80.1728,31889.0
2017-09-27 10:40:00,89.24,89.24,89.16,89.23,20601.0,80.1638,80.1638,80.0919,80.1548,20601.0
2017-09-27 10:45:00,89.22,89.24,89.18,89.18,18020.0,80.1458,80.1638,80.1099,80.1099,18020.0
2017-09-27 10:50:00,89.18,89.18,89.06,89.09,17280.0,80.1099,80.1099,80.0021,80.029,17280.0
2017-09-27 10:55:00,89.09,89.24,89.08,89.19,18498.0,80.029,80.1638,80.02,80.1189,18498.0
2017-09-27 11:00:00,89.2,89.26,89.19,89.22,17881.0,80.1278,80.1817,80.1189,80.1458,17881.0
2017-09-27 11:05:00,89.23,89.29,89.21,89.28,16123.0,80.1548,80.2087,80.1368,80.1997,16123.0
2017-09-27 11:10:00,89.28,89.36,89.27,89.34,16642.0,80.1997,80.2716,80.1907,80.2536,16642.0
2017-09-27 11:15:00,89.34,89.39,89.33,89.38,10064.0,80.2536,80.2985,80.2446,80.2895,10064.0
2017-09-27 11:20:00,89.38,89.39,89.31,89.32,19433.0,80.2895,80.2985,80.2267,80.2356,19433.0
2017-09-27 11:25:00,89.32,89.4,89.28,89.34,34090.0,80.2356,80.3075,80.1997,80.2536,34090.0
2017-09-27 11:30:00,89.34,89.4,89.32,89.38,11359.0,80.2536,80.3075,80.2356,80.2895,11359.0
2017-09-27 11:35:00,89.39,89.45,89.38,89.43,22011.0,80.2985,80.3524,80.2895,80.3344,22011.0
2017-09-27 11:40:00,89.42,89.43,89.36,89.36,15476.0,80.3255,80.3344,80.2716,80.2716,15476.0
2017-09-27 11:45:00,89.36,89.37,89.32,89.33,14025.0,80.2716,80.2805,80.2356,80.2446,14025.0
2017-09-27 11:50:00,89.33,89.38,89.33,89.38,11438.0,80.2446,80.2895,80.2446,80.2895,11438.0
2017-09-27 11:55:00,89.37,89.42,89.33,89.34,30324.0,80.2805,80.3255,80.2446,80.2536,30324.0
2017-09-27 12:00:00,89.33,89.35,89.28,89.29,26234.0,80.2446,80.2626,80.1997,80.2087,26234.0
2017-09-27 12:05:00,89.29,89.31,89.26,89.29,16985.0,80.2087,80.2267,80.1817,80.2087,16985.0
2017-09-27 12:10:00,89.28,89.3,89.22,89.26,12548.0,80.1997,80.2177,80.1458,80.1817,12548.0
2017-09-27 12:15:00,89.27,89.31,89.25,89.3,22260.0,80.1907,80.2267,80.1728,80.2177,22260.0
2017-09-27 12:20:00,89.3,89.31,89.21,89.22,30502.0,80.2177,80.2267,80.1368,80.1458,30502.0
2017-09-27 12:25:00,89.22,89.25,89.15,89.2,36156.0,80.1458,80.1728,80.0829,80.1278,36156.0
2017-09-27 12:30:00,89.19,89.29,89.17,89.29,18592.0,80.1189,80.2087,80.1009,80.2087,18592.0
2017-09-27 12:35:00,89.29,89.4,89.28,89.4,7188.0,80.2087,80.3075,80.1997,80.3075,7188.0
2017-09-27 12:40:00,89.39,89.45,89.38,89.44,7394.0,80.2985,80.3524,80.2895,80.3434,7394.0
2017-09-27 12:45:00,89.45,89.49,89.41,89.43,13582.0,80.3524,80.3883,80.3165,80.3344,13582.0
2017-09-27 12:50:00,89.44,89.49,89.43,89.47,12115.0,80.3434,80.3883,80.3344,80.3704,12115.0
2017-09-27 12:55:00,89.46,89.48,89.45,89.47,46057.0,80.3614,80.3794,80.3524,80.3704,46057.0
2017-09-27 13:00:00,89.47,89.52,89.47,89.49,14709.0,80.3704,80.4153,80.3704,80.3883,14709.0
2017-09-27 13:05:00,89.5,89.52,89.49,89.49,10528.0,80.3973,80.4153,80.3883,80.3883,10528.0
2017-09-27 13:10:00,89.49,89.54,89.48,89.53,23402.0,80.3883,80.4333,80.3794,80.4243,23402.0
2017-09-27 13:15:00,89.53,89.58,89.53,89.57,15017.0,80.4243,80.4692,80.4243,80.4602,15017.0
2017-09-27 13:20:00,89.57,89.57,89.53,89.56,35150.0,80.4602,80.4602,80.4243,80.4512,35150.0
2017-09-27 13:25:00,89.56,89.57,89.54,89.55,13162.0,80.4512,80.4602,80.4333,80.4422,13162.0
2017-09-27 13:30:00,89.54,89.55,89.51,89.51,19885.0,80.4333,80.4422,80.4063,80.4063,19885.0
2017-09-27 13:35:00,89.51,89.54,89.51,89.52,23696.0,80.4063,80.4333,80.4063,80.4153,23696.0
2017-09-27 13:40:00,89.52,89.56,89.48,89.53,27177.0,80.4153,80.4512,80.3794,80.4243,27177.0
2017-09-27 13:45:00,89.54,89.56,89.52,89.55,13560.0,80.4333,80.4512,80.4153,80.4422,13560.0
2017-09-27 13:50:00,89.54,89.6,89.54,89.59,23008.0,80.4333,80.4872,80.4333,80.4782,23008.0
2017-09-27 13:55:00,89.59,89.64,89.58,89.62,14890.0,80.4782,80.5231,80.4692,80.5051,14890.0
2017-09-27 14:00:00,89.63,89.7,89.62,89.64,36749.0,80.5141,80.577,80.5051,80.5231,36749.0
2017-09-27 14:05:00,89.64,89.65,89.54,89.55,41070.0,80.5231,80.5321,80.4333,80.4422,41070.0
2017-09-27 14:10:00,89.54,89.56,89.49,89.5,26037.0,80.4333,80.4512,80.3883,80.3973,26037.0
2017-09-27 14:15:00,89.49,89.52,89.45,89.51,40609.0,80.3883,80.4153,80.3524,80.4063,40609.0
2017-09-27 14:20:00,89.52,89.54,89.46,89.47,14465.0,80.4153,80.4333,80.3614,80.3704,14465.0
2017-09-27 14:25:00,89.47,89.52,89.47,89.51,10118.0,80.3704,80.4153,80.3704,80.4063,10118.0
2017-09-27 14:30:00,89.51,89.53,89.49,89.49,9903.0,80.4063,80.4243,80.3883,80.3883,9903.0
2017-09-27 14:35:00,89.5,89.59,89.5,89.59,9563.0,80.3973,80.4782,80.3973,80.4782,9563.0
2017-09-27 14:40:00,89.58,89.65,89.57,89.6,22190.0,80.4692,80.5321,80.4602,80.4872,22190.0
2017-09-27 14:45:00,89.6,89.6,89.54,89.56,27790.0,80.4872,80.4872,80.4333,80.4512,27790.0
2017-09-27 14:50:00,89.56,89.6,89.55,89.6,18252.0,80.4512,80.4872,80.4422,80.4872,18252.0
2017-09-27 14:55:00,89.59,89.61,89.57,89.59,17977.0,80.4782,80.4961,80.4602,80.4782,17977.0
2017-09-27 15:00:00,89.6,89.64,89.58,89.63,13338.0,80.4872,80.5231,80.4692,80.5141,13338.0
2017-09-27 15:05:00,89.64,89.68,89.6,89.61,20904.0,80.5231,80.559,80.4872,80.4961,20904.0
2017-09-27 15:10:00,89.61,89.68,89.6,89.64,31935.0,80.4961,80.559,80.4872,80.5231,31935.0
2017-09-27 15:15:00,89.64,89.65,89.6,89.63,18190.0,80.5231,80.5321,80.4872,80.5141,18190.0
2017-09-27 15:20:00,89.63,89.67,89.61,89.64,19752.0,80.5141,80.55,80.4961,80.5231,19752.0
2017-09-27 15:25:00,89.65,89.68,89.64,89.68,17091.0,80.5321,80.559,80.5231,80.559,17091.0
2017-09-27 15:30:00,89.68,89.68,89.65,89.66,19086.0,80.559,80.559,80.5321,80.5411,19086.0
2017-09-27 15:35:00,89.66,89.69,89.65,89.66,31439.0,80.5411,80.568,80.5321,80.5411,31439.0
2017-09-27 15:40:00,89.66,89.67,89.63,89.64,41950.0,80.5411,80.55,80.5141,80.5231,41950.0
2017-09-27 15:45:00,89.64,89.65,89.55,89.57,28816.0,80.5231,80.5321,80.4422,80.4602,28816.0
2017-09-27 15:50:00,89.56,89.57,89.48,89.52,46757.0,80.4512,80.4602,80.3794,80.4153,46757.0
2017-09-27 15:55:00,89.52,89.55,89.47,89.5,170116.0,80.4153,80.4422,80.3704,80.3973,170116.0
2017-09-28 09:30:00,89.36,89.64,89.23,89.54,88437.0,80.2716,80.5231,80.1548,80.4333,88437.0
2017-09-28 09:35:00,89.54,89.68,89.51,89.62,68210.0,80.4333,80.559,80.4063,80.5051,68210.0
2017-09-28 09:40:00,89.63,89.73,89.54,89.67,59587.0,80.5141,80.6039,80.4333,80.55,59587.0
2017-09-28 09:45:00,89.66,89.87,89.66,89.74,31685.0,80.5411,80.7297,80.5411,80.6129,31685.0
2017-09-28 09:50:00,89.72,89.72,89.6,89.61,19593.0,80.595,80.595,80.4872,80.4961,19593.0
2017-09-28 09:55:00,89.61,89.65,89.5,89.55,39518.0,80.4961,80.5321,80.3973,80.4422,39518.0
2017-09-28 10:00:00,89.55,89.62,89.5,89.54,26016.0,80.4422,80.5051,80.3973,80.4333,26016.0
2017-09-28 10:05:00,89.54,89.54,89.44,89.47,17090.0,80.4333,80.4333,80.3434,80.3704,17090.0
2017-09-28 10:10:00,89.47,89.47,89.36,89.38,22536.0,80.3704,80.3704,80.2716,80.2895,22536.0
2017-09-28 10:15:00,89.37,89.4,89.33,89.36,12445.0,80.2805,80.3075,80.2446,80.2716,12445.0
2017-09-28 10:20:00,89.37,89.45,89.37,89.42,15233.0,80.2805,80.3524,80.2805,80.3255,15233.0
2017-09-28 10:25:00,89.42,89.55,89.42,89.53,25157.0,80.3255,80.4422,80.3255,80.4243,25157.0
2017-09-28 10:30:00,89.52,89.54,89.41,89.43,16728.0,80.4153,80.4333,80.3165,80.3344,16728.0
2017-09-28 10:35:00,89.43,89.44,89.39,89.43,13332.0,80.3344,80.3434,80.2985,80.3344,13332.0
2017-09-28 10:40:00,89.44,89.65,89.43,89.61,26858.0,80.3434,80.5321,80.3344,80.4961,26858.0
2017-09-28 10:45:00,89.62,89.77,89.62,89.76,22121.0,80.5051,80.6399,80.5051,80.6309,22121.0
2017-09-28 10:50:00,89.77,89.84,89.75,89.76,36452.0,80.6399,80.7027,80.6219,80.6309,36452.0
2017-09-28 10:55:00,89.74,89.74,89.65,89.66,16895.0,80.6129,80.6129,80.5321,80.5411,16895.0
2017-09-28 11:00:00,89.66,89.7,89.61,89.61,18419.0,80.5411,80.577,80.4961,80.4961,18419.0
2017-09-28 11:05:00,89.61,89.67,89.6,89.65,13577.0,80.4961,80.55,80.4872,80.5321,13577.0
2017-09-28 11:10:00,89.65,89.67,89.63,89.64,16655.0,80.5321,80.55,80.5141,80.5231,16655.0
2017-09-28 11:15:00,89.64,89.69,89.58,89.6,22611.0,80.5231,80.568,80.4692,80.4872,22611.0
2017-09-28 11:20:00,89.61,89.66,89.61,89.63,22393.0,80.4961,80.5411,80.4961,80.5141,22393.0
2017-09-28 11:25:00,89.63,89.7,89.63,89.69,16103.0,80.5141,80.577,80.5141,80.568,16103.0
2017-09-28 11:30:00,89.7,89.75,89.69,89.73,32493.0,80.577,80.6219,80.568,80.6039,32493.0
2017-09-28 11:35:00,89.73,89.75,89.65,89.73,44401.0,80.6039,80.6219,80.5321,80.6039,44401.0
2017-09-28 11:40:00,89.73,89.76,89.71,89.72,17896.0,80.6039,80.6309,80.586,80.595,17896.0
2017-09-28 11:45:00,89.72,89.74,89.7,89.72,18187.0,80.595,80.6129,80.577,80.595,18187.0
2017-09-28 11:50:00,89.72,89.75,89.71,89.75,8472.0,80.595,80.6219,80.586,80.6219,8472.0
2017-09-28 11:55:00,89.74,89.77,89.7,89.74,11861.0,80.6129,80.6399,80.577,80.6129,11861.0
2017-09-28 12:00:00,89.74,89.76,89.74,89.75,8545.0,80.6129,80.6309,80.6129,80.6219,8545.0
2017-09-28 12:05:00,89.75,89.92,89.75,89.86,73741.0,80.6219,80.7746,80.6219,80.7207,73741.0
2017-09-28 12:10:00,89.85,89.87,89.84,89.87,7965.0,80.7117,80.7297,80.7027,80.7297,7965.0
2017-09-28 12:15:00,89.87,89.92,89.86,89.91,8887.0,80.7297,80.7746,80.7207,80.7656,8887.0
2017-09-28 12:20:00,89.9,89.92,89.9,89.9,9548.0,80.7566,80.7746,80.7566,80.7566,9548.0
2017-09-28 12:25:00,89.9,89.93,89.89,89.9,7823.0,80.7566,80.7836,80.7477,80.7566,7823.0
2017-09-28 12:30:00,89.9,89.92,89.89,89.91,9712.0,80.7566,80.7746,80.7477,80.7656,9712.0
2017-09-28 12:35:00,89.91,89.94,89.9,89.9,10286.0,80.7656,80.7926,80.7566,80.7566,10286.0
2017-09-28 12:40:00,89.9,89.93,89.88,89.89,12945.0,80.7566,80.7836,80.7387,80.7477,12945.0
2017-09-28 12:45:00,89.89,89.91,89.88,89.88,9244.0,80.7477,80.7656,80.7387,80.7387,9244.0
2017-09-28 12:50:00,89.88,89.93,89.88,89.93,7904.0,80.7387,80.7836,80.7387,80.7836,7904.0
2017-09-28 12:55:00,89.93,89.99,89.92,89.96,13828.0,80.7836,80.8375,80.7746,80.8105,13828.0
2017-09-28 13:00:00,89.97,89.98,89.96,89.97,8559.0,80.8195,80.8285,80.8105,80.8195,8559.0
2017-09-28 13:05:00,89.98,89.99,89.97,89.98,11445.0,80.8285,80.8375,80.8195,80.8285,11445.0
2017-09-28 13:10:00,89.98,89.99,89.97,89.98,7872.0,80.8285,80.8375,80.8195,80.8285,7872.0
2017-09-28 13:15:00,89.98,89.99,89.97,89.98,6683.0,80.8285,80.8375,80.8195,80.8285,6683.0
2017-09-28 13:20:00,89.98,90.0,89.97,89.99,13173.0,80.8285,80.8465,80.8195,80.8375,13173.0
2017-09-28 13:25:00,89.99,89.99,89.96,89.97,9532.0,80.8375,80.8375,80.8105,80.8195,9532.0
2017-09-28 13:30:00,89.97,89.98,89.94,89.98,10278.0,80.8195,80.8285,80.7926,80.8285,10278.0
2017-09-28 13:35:00,89.98,89.98,89.95,89.96,6194.0,80.8285,80.8285,80.8016,80.8105,6194.0
2017-09-28 13:40:00,89.97,89.99,89.95,89.99,11721.0,80.8195,80.8375,80.8016,80.8375,11721.0
2017-09-28 13:45:00,89.98,90.0,89.97,89.99,10113.0,80.8285,80.8465,80.8195,80.8375,10113.0
2017-09-28 13:50:00,90.0,90.0,89.98,90.0,10656.0,80.8465,80.8465,80.8285,80.8465,10656.0
2017-09-28 13:55:00,90.0,90.02,89.95,90.0,71191.0,80.8465,80.8644,80.8016,80.8465,71191.0
2017-09-28 14:00:00,90.0,90.1,90.0,90.04,24813.0,80.8465,80.9363,80.8465,80.8824,24813.0
2017-09-28 14:05:00,90.05,90.12,90.05,90.11,12724.0,80.8914,80.9543,80.8914,80.9453,12724.0
2017-09-28 14:10:00,90.12,90.23,90.11,90.23,31251.0,80.9543,81.0531,80.9453,81.0531,31251.0
2017-09-28 14:15:00,90.22,90.23,90.17,90.21,23351.0,81.0441,81.0531,80.9992,81.0351,23351.0
2017-09-28 14:20:00,90.2,90.22,90.16,90.17,27440.0,81.0261,81.0441,80.9902,80.9992,27440.0
2017-09-28 14:25:00,90.17,90.17,90.1,90.15,26466.0,80.9992,80.9992,80.9363,80.9812,26466.0
2017-09-28 14:30:00,90.14,90.15,90.13,90.14,12285.0,80.9722,80.9812,80.9633,80.9722,12285.0
2017-09-28 14:35:00,90.15,90.17,90.13,90.14,21328.0,80.9812,80.9992,80.9633,80.9722,21328.0
2017-09-28 14:40:00,90.14,90.23,90.14,90.22,22501.0,80.9722,81.0531,80.9722,81.0441,22501.0
2017-09-28 14:45:00,90.22,90.24,90.19,90.23,23371.0,81.0441,81.0621,81.0171,81.0531,23371.0
2017-09-28 14:50:00,90.23,90.25,90.22,90.25,19495.0,81.0531,81.071,81.0441,81.071,19495.0
2017-09-28 14:55:00,90.25,90.3,90.24,90.29,16716.0,81.071,81.116,81.0621,81.107,16716.0
2017-09-28 15:00:00,90.29,90.29,90.24,90.25,28904.0,81.107,81.107,81.0621,81.071,28904.0
2017-09-28 15:05:00,90.25,90.27,90.24,90.25,19069.0,81.071,81.089,81.0621,81.071,19069.0
2017-09-28 15:10:00,90.26,90.31,90.25,90.29,28910.0,81.08,81.1249,81.071,81.107,28910.0
2017-09-28 15:15:00,90.29,90.29,90.19,90.2,33181.0,81.107,81.107,81.0171,81.0261,33181.0
2017-09-28 15:20:00,90.2,90.21,90.15,90.15,28779.0,81.0261,81.0351,80.9812,80.9812,28779.0
2017-09-28 15:25:00,90.16,90.2,90.15,90.18,24141.0,80.9902,81.0261,80.9812,81.0082,24141.0
2017-09-28 15:30:00,90.19,90.2,90.15,90.16,35613.0,81.0171,81.0261,80.9812,80.9902,35613.0
2017-09-28 15:35:00,90.16,90.16,90.1,90.1,25464.0,80.9902,80.9902,80.9363,80.9363,25464.0
2017-09-28 15:40:00,90.11,90.18,90.1,90.14,43511.0,80.9453,81.0082,80.9363,80.9722,43511.0
2017-09-28 15:45:00,90.13,90.14,90.09,90.14,45158.0,80.9633,80.9722,80.9273,80.9722,45158.0
2017-09-28 15:50:00,90.14,90.15,90.12,90.14,36688.0,80.9722,80.9812,80.9543,80.9722,36688.0
2017-09-28 15:55:00,90.14,90.18,90.12,90.14,136726.0,80.9722,81.0082,80.9543,80.9722,136726.0
2017-09-29 09:30:00,90.04,90.14,89.93,90.14,55283.0,80.8824,80.9722,80.7836,80.9722,55283.0
2017-09-29 09:35:00,90.13,90.27,90.13,90.26,19609.0,80.9633,81.089,80.9633,81.08,19609.0
2017-09-29 09:40:00,90.26,90.32,90.15,90.23,27940.0,81.08,81.1339,80.9812,81.0531,27940.0
2017-09-29 09:45:00,90.2,90.22,90.07,90.09,23028.0,81.0261,81.0441,80.9094,80.9273,23028.0
2017-09-29 09:50:00,90.1,90.45,90.07,90.45,46894.0,80.9363,81.2507,80.9094,81.2507,46894.0
2017-09-29 09:55:00,90.45,90.62,90.45,90.48,33894.0,81.2507,81.4034,81.2507,81.2777,33894.0
2017-09-29 10:00:00,90.45,90.63,90.43,90.55,30713.0,81.2507,81.4124,81.2327,81.3405,30713.0
2017-09-29 10:05:00,90.56,90.56,90.48,90.53,37391.0,81.3495,81.3495,81.2777,81.3226,37391.0
2017-09-29 10:10:00,90.53,90.61,90.51,90.61,34276.0,81.3226,81.3944,81.3046,81.3944,34276.0
2017-09-29 10:15:00,90.62,90.77,90.61,90.76,34070.0,81.4034,81.5382,81.3944,81.5292,34070.0
2017-09-29 10:20:00,90.76,90.76,90.59,90.65,40756.0,81.5292,81.5292,81.3765,81.4304,40756.0
2017-09-29 10:25:00,90.65,90.65,90.53,90.57,23251.0,81.4304,81.4304,81.3226,81.3585,23251.0
2017-09-29 10:30:00,90.58,90.61,90.51,90.51,114469.0,81.3675,81.3944,81.3046,81.3046,114469.0
2017-09-29 10:35:00,90.5,90.51,90.4,90.44,22760.0,81.2956,81.3046,81.2058,81.2417,22760.0
2017-09-29 10:40:00,90.44,90.45,90.31,90.33,21423.0,81.2417,81.2507,81.1249,81.1429,21423.0
2017-09-29 10:45:00,90.34,90.37,90.33,90.35,17546.0,81.1519,81.1788,81.1429,81.1609,17546.0
2017-09-29 10:50:00,90.35,90.38,90.33,90.37,14954.0,81.1609,81.1878,81.1429,81.1788,14954.0
2017-09-29 10:55:00,90.38,90.4,90.34,90.36,17907.0,81.1878,81.2058,81.1519,81.1699,17907.0
2017-09-29 11:00:00,90.37,90.37,90.33,90.35,13408.0,81.1788,81.1788,81.1429,81.1609,13408.0
2017-09-29 11:05:00,90.34,90.35,90.26,90.26,13295.0,81.1519,81.1609,81.08,81.08,13295.0
2017-09-29 11:10:00,90.27,90.31,90.27,90.3,16180.0,81.089,81.1249,81.089,81.116,16180.0
2017-09-29 11:15:00,90.3,90.31,90.23,90.24,18803.0,81.116,81.1249,81.0531,81.0621,18803.0
2017-09-29 11:20:00,90.25,90.26,90.22,90.24,17168.0,81.071,81.08,81.0441,81.0621,17168.0
2017-09-29 11:25:00,90.24,90.25,90.2,90.24,21236.0,81.0621,81.071,81.0261,81.0621,21236.0
2017-09-29 11:30:00,90.23,90.31,90.23,90.31,25828.0,81.0531,81.1249,81.0531,81.1249,25828.0
2017-09-29 11:35:00,90.3,90.3,90.24,90.28,12978.0,81.116,81.116,81.0621,81.098,12978.0
2017-09-29 11:40:00,90.28,90.28,90.2,90.21,25663.0,81.098,81.098,81.0261,81.0351,25663.0
2017-09-29 11:45:00,90.21,90.23,90.18,90.2,11790.0,81.0351,81.0531,81.0082,81.0261,11790.0
2017-09-29 11:50:00,90.2,90.32,90.2,90.32,16432.0,81.0261,81.1339,81.0261,81.1339,16432.0
2017-09-29 11:55:00,90.32,90.36,90.32,90.34,11460.0,81.1339,81.1699,81.1339,81.1519,11460.0
2017-09-29 12:00:00,90.34,90.35,90.3,90.33,18310.0,81.1519,81.1609,81.116,81.1429,18310.0
2017-09-29 12:05:00,90.32,90.37,90.32,90.37,10420.0,81.1339,81.1788,81.1339,81.1788,10420.0
2017-09-29 12:10:00,90.38,90.39,90.31,90.33,23138.0,81.1878,81.1968,81.1249,81.1429,23138.0
2017-09-29 12:15:00,90.33,90.36,90.28,90.28,23378.0,81.1429,81.1699,81.098,81.098,23378.0
2017-09-29 12:20:00,90.28,90.3,90.26,90.26,17186.0,81.098,81.116,81.08,81.08,17186.0
2017-09-29 12:25:00,90.27,90.29,90.26,90.27,16540.0,81.089,81.107,81.08,81.089,16540.0
2017-09-29 12:30:00,90.27,90.27,90.23,90.25,20881.0,81.089,81.089,81.0531,81.071,20881.0
2017-09-29 12:35:00,90.26,90.29,90.23,90.23,17461.0,81.08,81.107,81.0531,81.0531,17461.0
2017-09-29 12:40:00,90.24,90.24,90.2,90.2,12748.0,81.0621,81.0621,81.0261,81.0261,12748.0
2017-09-29 12:45:00,90.2,90.22,90.17,90.18,41185.0,81.0261,81.0441,80.9992,81.0082,41185.0
2017-09-29 12:50:00,90.18,90.22,90.17,90.22,14145.0,81.0082,81.0441,80.9992,81.0441,14145.0
2017-09-29 12:55:00,90.23,90.26,90.2,90.21,10419.0,81.0531,81.08,81.0261,81.0351,10419.0
2017-09-29 13:00:00,90.22,90.27,90.21,90.26,17324.0,81.0441,81.089,81.0351,81.08,17324.0
2017-09-29 13:05:00,90.25,90.28,90.21,90.23,20249.0,81.071,81.098,81.0351,81.0531,20249.0
2017-09-29 13:10:00,90.23,90.25,90.21,90.21,9103.0,81.0531,81.071,81.0351,81.0351,9103.0
2017-09-29 13:15:00,90.21,90.24,90.19,90.22,22198.0,81.0351,81.0621,81.0171,81.0441,22198.0
2017-09-29 13:20:00,90.21,90.22,90.17,90.21,12085.0,81.0351,81.0441,80.9992,81.0351,12085.0
2017-09-29 13:25:00,90.22,90.24,90.2,90.2,6986.0,81.0441,81.0621,81.0261,81.0261,6986.0
2017-09-29 13:30:00,90.2,90.2,90.17,90.17,15468.0,81.0261,81.0261,80.9992,80.9992,15468.0
2017-09-29 13:35:00,90.18,90.25,90.18,90.25,18164.0,81.0082,81.071,81.0082,81.071,18164.0
2017-09-29 13:40:00,90.25,90.26,90.2,90.25,20381.0,81.071,81.08,81.0261,81.071,20381.0
2017-09-29 13:45:00,90.25,90.27,90.24,90.25,24219.0,81.071,81.089,81.0621,81.071,24219.0
2017-09-29 13:50:00,90.25,90.28,90.24,90.25,16880.0,81.071,81.098,81.0621,81.071,16880.0
2017-09-29 13:55:00,90.25,90.26,90.22,90.22,7167.0,81.071,81.08,81.0441,81.0441,7167.0
2017-09-29 14:00:00,90.22,90.25,90.19,90.19,21155.0,81.0441,81.071,81.0171,81.0171,21155.0
2017-09-29 14:05:00,90.19,90.2,90.15,90.18,18845.0,81.0171,81.0261,80.9812,81.0082,18845.0
2017-09-29 14:10:00,90.19,90.2,90.16,90.18,31435.0,81.0171,81.0261,80.9902,81.0082,31435.0
2017-09-29 14:15:00,90.18,90.2,90.15,90.15,26218.0,81.0082,81.0261,80.9812,80.9812,26218.0
2017-09-29 14:20:00,90.15,90.26,90.14,90.25,13987.0,80.9812,81.08,80.9722,81.071,13987.0
2017-09-29 14:25:00,90.26,90.35,90.26,90.32,21660.0,81.08,81.1609,81.08,81.1339,21660.0
2017-09-29 14:30:00,90.32,90.39,90.31,90.37,17830.0,81.1339,81.1968,81.1249,81.1788,17830.0
2017-09-29 14:35:00,90.38,90.39,90.31,90.34,19352.0,81.1878,81.1968,81.1249,81.1519,19352.0
2017-09-29 14:40:00,90.33,90.34,90.26,90.27,28149.0,81.1429,81.1519,81.08,81.089,28149.0
2017-09-29 14:45:00,90.28,90.37,90.27,90.35,21428.0,81.098,81.1788,81.089,81.1609,21428.0
2017-09-29 14:50:00,90.36,90.4,90.36,90.38,20885.0,81.1699,81.2058,81.1699,81.1878,20885.0
2017-09-29 14:55:00,90.38,90.43,90.38,90.42,24877.0,81.1878,81.2327,81.1878,81.2238,24877.0
2017-09-29 15:00:00,90.41,90.44,90.38,90.42,22122.0,81.2148,81.2417,81.1878,81.2238,22122.0
2017-09-29 15:05:00,90.43,90.45,90.4,90.42,25083.0,81.2327,81.2507,81.2058,81.2238,25083.0
2017-09-29 15:10:00,90.42,90.43,90.39,90.4,19901.0,81.2238,81.2327,81.1968,81.2058,19901.0
2017-09-29 15:15:00,90.4,90.4,90.33,90.38,30573.0,81.2058,81.2058,81.1429,81.1878,30573.0
2017-09-29 15:20:00,90.38,90.42,90.37,90.41,21157.0,81.1878,81.2238,81.1788,81.2148,21157.0
2017-09-29 15:25:00,90.41,90.41,90.35,90.36,25782.0,81.2148,81.2148,81.1609,81.1699,25782.0
2017-09-29 15:30:00,90.37,90.4,90.35,90.39,27682.0,81.1788,81.2058,81.1609,81.1968,27682.0
2017-09-29 15:35:00,90.39,90.43,90.37,90.39,44434.0,81.1968,81.2327,81.1788,81.1968,44434.0
2017-09-29 15:40:00,90.39,90.47,90.39,90.45,80350.0,81.1968,81.2687,81.1968,81.2507,80350.0
2017-09-29 15:45:00,90.44,90.48,90.4,90.41,44547.0,81.2417,81.2777,81.2058,81.2148,44547.0
2017-09-29 15:50:00,90.41,90.41,90.38,90.41,59585.0,81.2148,81.2148,81.1878,81.2148,59585.0
2017-09-29 15:55:00,90.41,90.47,90.36,90.44,231707.0,81.2148,81.2687,81.1699,81.2417,231707.0
2017-10-02 09:30:00,90.44,90.78,90.35,90.71,223241.0,81.2417,81.5471,81.1609,81.4843,223241.0
2017-10-02 09:35:00,90.72,90.95,90.65,90.95,48245.0,81.4932,81.6999,81.4304,81.6999,48245.0
2017-10-02 09:40:00,90.97,91.07,90.94,91.07,47108.0,81.7178,81.8076,81.6909,81.8076,47108.0
2017-10-02 09:45:00,91.08,91.17,91.07,91.1,38811.0,81.8166,81.8975,81.8076,81.8346,38811.0
2017-10-02 09:50:00,91.11,91.13,90.98,91.12,38320.0,81.8436,81.8615,81.7268,81.8526,38320.0
2017-10-02 09:55:00,91.1,91.1,90.89,90.91,37117.0,81.8346,81.8346,81.646,81.6639,37117.0
2017-10-02 10:00:00,90.92,91.12,90.92,91.03,44236.0,81.6729,81.8526,81.6729,81.7717,44236.0
2017-10-02 10:05:00,91.01,91.14,90.97,90.98,139182.0,81.7538,81.8705,81.7178,81.7268,139182.0
2017-10-02 10:10:00,90.98,90.98,90.67,90.67,238944.0,81.7268,81.7268,81.4483,81.4483,238944.0
2017-10-02 10:15:00,90.68,90.75,90.59,90.69,62573.0,81.4573,81.5202,81.3765,81.4663,62573.0
2017-10-02 10:20:00,90.69,90.71,90.5,90.52,139480.0,81.4663,81.4843,81.2956,81.3136,139480.0
2017-10-02 10:25:00,90.52,90.53,90.33,90.34,120042.0,81.3136,81.3226,81.1429,81.1519,120042.0
2017-10-02 10:30:00,90.34,90.39,90.26,90.32,66151.0,81.1519,81.1968,81.08,81.1339,66151.0
2017-10-02 10:35:00,90.33,90.37,90.13,90.24,39486.0,81.1429,81.1788,80.9633,81.0621,39486.0
2017-10-02 10:40:00,90.22,90.27,90.15,90.18,45446.0,81.0441,81.089,80.9812,81.0082,45446.0
2017-10-02 10:45:00,90.18,90.18,90.1,90.13,37476.0,81.0082,81.0082,80.9363,80.9633,37476.0
2017-10-02 10:50:00,90.14,90.31,90.13,90.28,55720.0,80.9722,81.1249,80.9633,81.098,55720.0
2017-10-02 10:55:00,90.26,90.28,90.14,90.16,37957.0,81.08,81.098,80.9722,80.9902,37957.0
2017-10-02 11:00:00,90.15,90.33,90.15,90.29,46625.0,80.9812,81.1429,80.9812,81.107,46625.0
2017-10-02 11:05:00,90.3,90.3,90.17,90.2,61552.0,81.116,81.116,80.9992,81.0261,61552.0
2017-10-02 11:10:00,90.2,90.38,90.19,90.35,47069.0,81.0261,81.1878,81.0171,81.1609,47069.0
2017-10-02 11:15:00,90.34,90.34,90.21,90.22,34395.0,81.1519,81.1519,81.0351,81.0441,34395.0
2017-10-02 11:20:00,90.22,90.25,90.18,90.2,42720.0,81.0441,81.071,81.0082,81.0261,42720.0
2017-10-02 11:25:00,90.2,90.26,90.16,90.25,54458.0,81.0261,81.08,80.9902,81.071,54458.0
2017-10-02 11:30:00,90.25,90.3,90.23,90.27,94415.0,81.071,81.116,81.0531,81.089,94415.0
2017-10-02 11:35:00,90.27,90.29,90.17,90.29,71097.0,81.089,81.107,80.9992,81.107,71097.0
2017-10-02 11:40:00,90.28,90.53,90.28,90.53,56759.0,81.098,81.3226,81.098,81.3226,56759.0
2017-10-02 11:45:00,90.53,90.55,90.48,90.48,65040.0,81.3226,81.3405,81.2777,81.2777,65040.0
2017-10-02 11:50:00,90.48,90.66,90.48,90.64,83339.0,81.2777,81.4393,81.2777,81.4214,83339.0
2017-10-02 11:55:00,90.64,90.66,90.47,90.48,49708.0,81.4214,81.4393,81.2687,81.2777,49708.0
2017-10-02 12:00:00,90.48,90.56,90.47,90.56,35306.0,81.2777,81.3495,81.2687,81.3495,35306.0
2017-10-02 12:05:00,90.57,90.61,90.55,90.6,30368.0,81.3585,81.3944,81.3405,81.3855,30368.0
2017-10-02 12:10:00,90.59,90.6,90.54,90.57,27847.0,81.3765,81.3855,81.3316,81.3585,27847.0
2017-10-02 12:15:00,90.56,90.61,90.56,90.59,32455.0,81.3495,81.3944,81.3495,81.3765,32455.0
2017-10-02 12:20:00,90.59,90.65,90.59,90.65,45331.0,81.3765,81.4304,81.3765,81.4304,45331.0
2017-10-02 12:25:00,90.65,90.7,90.61,90.63,28190.0,81.4304,81.4753,81.3944,81.4124,28190.0
2017-10-02 12:30:00,90.62,90.66,90.61,90.65,18719.0,81.4034,81.4393,81.3944,81.4304,18719.0
2017-10-02 12:35:00,90.63,90.67,90.61,90.64,17508.0,81.4124,81.4483,81.3944,81.4214,17508.0
2017-10-02 12:40:00,90.64,90.71,90.63,90.66,20923.0,81.4214,81.4843,81.4124,81.4393,20923.0
2017-10-02 12:45:00,90.67,90.68,90.63,90.66,28520.0,81.4483,81.4573,81.4124,81.4393,28520.0
2017-10-02 12:50:00,90.65,90.67,90.62,90.67,11336.0,81.4304,81.4483,81.4034,81.4483,11336.0
2017-10-02 12:55:00,90.69,90.7,90.65,90.7,36044.0,81.4663,81.4753,81.4304,81.4753,36044.0
2017-10-02 13:00:00,90.7,90.72,90.64,90.67,28728.0,81.4753,81.4932,81.4214,81.4483,28728.0
2017-10-02 13:05:00,90.68,90.7,90.64,90.68,24958.0,81.4573,81.4753,81.4214,81.4573,24958.0
2017-10-02 13:10:00,90.67,90.75,90.66,90.75,17039.0,81.4483,81.5202,81.4393,81.5202,17039.0
2017-10-02 13:15:00,90.76,90.77,90.72,90.75,25080.0,81.5292,81.5382,81.4932,81.5202,25080.0
2017-10-02 13:20:00,90.75,90.77,90.71,90.73,25687.0,81.5202,81.5382,81.4843,81.5022,25687.0
2017-10-02 13:25:00,90.72,90.73,90.7,90.72,18947.0,81.4932,81.5022,81.4753,81.4932,18947.0
2017-10-02 13:30:00,90.71,90.72,90.67,90.68,10560.0,81.4843,81.4932,81.4483,81.4573,10560.0
2017-10-02 13:35:00,90.68,90.68,90.58,90.59,22506.0,81.4573,81.4573,81.3675,81.3765,22506.0
2017-10-02 13:40:00,90.59,90.59,90.53,90.54,17073.0,81.3765,81.3765,81.3226,81.3316,17073.0
2017-10-02 13:45:00,90.54,90.59,90.53,90.59,31446.0,81.3316,81.3765,81.3226,81.3765,31446.0
2017-10-02 13:50:00,90.59,90.65,90.59,90.61,22484.0,81.3765,81.4304,81.3765,81.3944,22484.0
2017-10-02 13:55:00,90.62,90.62,90.57,90.62,17432.0,81.4034,81.4034,81.3585,81.4034,17432.0
2017-10-02 14:00:00,90.62,90.62,90.54,90.55,21934.0,81.4034,81.4034,81.3316,81.3405,21934.0
2017-10-02 14:05:00,90.55,90.56,90.47,90.52,36169.0,81.3405,81.3495,81.2687,81.3136,36169.0
2017-10-02 14:10:00,90.53,90.53,90.5,90.52,23463.0,81.3226,81.3226,81.2956,81.3136,23463.0
2017-10-02 14:15:00,90.52,90.55,90.51,90.53,16545.0,81.3136,81.3405,81.3046,81.3226,16545.0
2017-10-02 14:20:00,90.54,90.59,90.53,90.59,21227.0,81.3316,81.3765,81.3226,81.3765,21227.0
2017-10-02 14:25:00,90.59,90.6,90.53,90.56,34276.0,81.3765,81.3855,81.3226,81.3495,34276.0
2017-10-02 14:30:00,90.56,90.57,90.46,90.5,25754.0,81.3495,81.3585,81.2597,81.2956,25754.0
2017-10-02 14:35:00,90.5,90.57,90.49,90.53,34406.0,81.2956,81.3585,81.2866,81.3226,34406.0
2017-10-02 14:40:00,90.53,90.61,90.52,90.59,28696.0,81.3226,81.3944,81.3136,81.3765,28696.0
2017-10-02 14:45:00,90.59,90.6,90.53,90.53,25952.0,81.3765,81.3855,81.3226,81.3226,25952.0
2017-10-02 14:50:00,90.54,90.56,90.53,90.56,19367.0,81.3316,81.3495,81.3226,81.3495,19367.0
2017-10-02 14:55:00,90.55,90.58,90.54,90.56,13802.0,81.3405,81.3675,81.3316,81.3495,13802.0
2017-10-02 15:00:00,90.56,90.56,90.44,90.48,46665.0,81.3495,81.3495,81.2417,81.2777,46665.0
2017-10-02 15:05:00,90.48,90.52,90.48,90.52,21501.0,81.2777,81.3136,81.2777,81.3136,21501.0
2017-10-02 15:10:00,90.52,90.52,90.46,90.46,30771.0,81.3136,81.3136,81.2597,81.2597,30771.0
2017-10-02 15:15:00,90.46,90.47,90.39,90.42,48051.0,81.2597,81.2687,81.1968,81.2238,48051.0
2017-10-02 15:20:00,90.42,90.45,90.42,90.43,57071.0,81.2238,81.2507,81.2238,81.2327,57071.0
2017-10-02 15:25:00,90.44,90.5,90.42,90.45,55244.0,81.2417,81.2956,81.2238,81.2507,55244.0
2017-10-02 15:30:00,90.45,90.46,90.43,90.44,39688.0,81.2507,81.2597,81.2327,81.2417,39688.0
2017-10-02 15:35:00,90.44,90.46,90.42,90.46,54975.0,81.2417,81.2597,81.2238,81.2597,54975.0
2017-10-02 15:40:00,90.46,90.48,90.46,90.48,66903.0,81.2597,81.2777,81.2597,81.2777,66903.0
2017-10-02 15:45:00,90.47,90.51,90.36,90.5,97735.0,81.2687,81.3046,81.1699,81.2956,97735.0
2017-10-02 15:50:00,90.51,90.51,90.45,90.49,75886.0,81.3046,81.3046,81.2507,81.2866,75886.0
2017-10-02 15:55:00,90.49,90.54,90.45,90.53,192768.0,81.2866,81.3316,81.2507,81.3226,192768.0
2017-10-03 09:30:00,90.59,91.13,90.59,91.12,80605.0,81.3765,81.8615,81.3765,81.8526,80605.0
2017-10-03 09:35:00,91.14,91.2,91.03,91.14,35400.0,81.8705,81.9244,81.7717,81.8705,35400.0
2017-10-03 09:40:00,91.15,91.25,90.97,90.99,45302.0,81.8795,81.9693,81.7178,81.7358,45302.0
2017-10-03 09:45:00,91.0,91.1,90.98,91.06,50259.0,81.7448,81.8346,81.7268,81.7987,50259.0
2017-10-03 09:50:00,91.06,91.06,90.89,90.89,49601.0,81.7987,81.7987,81.646,81.646,49601.0
2017-10-03 09:55:00,90.88,91.12,90.87,91.12,36440.0,81.637,81.8526,81.628,81.8526,36440.0
2017-10-03 10:00:00,91.13,91.2,91.11,91.12,22639.0,81.8615,81.9244,81.8436,81.8526,22639.0
2017-10-03 10:05:00,91.12,91.13,90.98,91.01,38127.0,81.8526,81.8615,81.7268,81.7538,38127.0
2017-10-03 10:10:00,91.01,91.1,90.99,91.09,41983.0,81.7538,81.8346,81.7358,81.8256,41983.0
2017-10-03 10:15:00,91.08,91.17,91.08,91.16,24629.0,81.8166,81.8975,81.8166,81.8885,24629.0
2017-10-03 10:20:00,91.16,91.24,91.15,91.16,36549.0,81.8885,81.9604,81.8795,81.8885,36549.0
2017-10-03 10:25:00,91.16,91.16,91.01,91.03,60002.0,81.8885,81.8885,81.7538,81.7717,60002.0
2017-10-03 10:30:00,91.03,91.08,90.98,91.08,28540.0,81.7717,81.8166,81.7268,81.8166,28540.0
2017-10-03 10:35:00,91.08,91.12,91.07,91.09,32462.0,81.8166,81.8526,81.8076,81.8256,32462.0
2017-10-03 10:40:00,91.09,91.16,91.09,91.16,22248.0,81.8256,81.8885,81.8256,81.8885,22248.0
2017-10-03 10:45:00,91.16,91.2,91.14,91.15,31014.0,81.8885,81.9244,81.8705,81.8795,31014.0
2017-10-03 10:50:00,91.14,91.15,91.04,91.09,57151.0,81.8705,81.8795,81.7807,81.8256,57151.0
2017-10-03 10:55:00,91.09,91.16,91.09,91.15,27817.0,81.8256,81.8885,81.8256,81.8795,27817.0
2017-10-03 11:00:00,91.15,91.17,91.09,91.11,30238.0,81.8795,81.8975,81.8256,81.8436,30238.0
2017-10-03 11:05:00,91.11,91.12,91.09,91.09,25908.0,81.8436,81.8526,81.8256,81.8256,25908.0
2017-10-03 11:10:00,91.09,91.12,91.08,91.12,28819.0,81.8256,81.8526,81.8166,81.8526,28819.0
2017-10-03 11:15:00,91.12,91.16,91.11,91.15,18766.0,81.8526,81.8885,81.8436,81.8795,18766.0
2017-10-03 11:20:00,91.16,91.2,91.12,91.2,21558.0,81.8885,81.9244,81.8526,81.9244,21558.0
2017-10-03 11:25:00,91.2,91.2,91.15,91.19,18195.0,81.9244,81.9244,81.8795,81.9154,18195.0
2017-10-03 11:30:00,91.19,91.19,91.18,91.18,8177.0,81.9154,81.9154,81.9065,81.9065,8177.0
2017-10-03 11:35:00,91.18,91.2,91.17,91.2,37700.0,81.9065,81.9244,81.8975,81.9244,37700.0
2017-10-03 11:40:00,91.2,91.2,91.17,91.17,24406.0,81.9244,81.9244,81.8975,81.8975,24406.0
2017-10-03 11:45:00,91.17,91.26,91.17,91.25,36615.0,81.8975,81.9783,81.8975,81.9693,36615.0
2017-10-03 11:50:00,91.25,91.4,91.25,91.39,43416.0,81.9693,82.1041,81.9693,82.0951,43416.0
2017-10-03 11:55:00,91.39,91.43,91.33,91.42,36162.0,82.0951,82.131,82.0412,82.1221,36162.0
2017-10-03 12:00:00,91.41,91.42,91.33,91.34,29596.0,82.1131,82.1221,82.0412,82.0502,29596.0
2017-10-03 12:05:00,91.33,91.36,91.31,91.36,23500.0,82.0412,82.0682,82.0232,82.0682,23500.0
2017-10-03 12:10:00,91.35,91.36,91.29,91.33,18800.0,82.0592,82.0682,82.0053,82.0412,18800.0
2017-10-03 12:15:00,91.34,91.36,91.32,91.35,12257.0,82.0502,82.0682,82.0322,82.0592,12257.0
2017-10-03 12:20:00,91.36,91.36,91.32,91.34,17312.0,82.0682,82.0682,82.0322,82.0502,17312.0
2017-10-03 12:25:00,91.34,91.39,91.34,91.39,11300.0,82.0502,82.0951,82.0502,82.0951,11300.0
2017-10-03 12:30:00,91.39,91.4,91.36,91.39,14071.0,82.0951,82.1041,82.0682,82.0951,14071.0
2017-10-03 12:35:00,91.38,91.39,91.35,91.37,22966.0,82.0861,82.0951,82.0592,82.0771,22966.0
2017-10-03 12:40:00,91.37,91.45,91.37,91.45,15847.0,82.0771,82.149,82.0771,82.149,15847.0
2017-10-03 12:45:00,91.44,91.5,91.43,91.5,21856.0,82.14,82.1939,82.131,82.1939,21856.0
2017-10-03 12:50:00,91.5,91.52,91.48,91.48,31117.0,82.1939,82.2119,82.1759,82.1759,31117.0
2017-10-03 12:55:00,91.48,91.49,91.46,91.48,22304.0,82.1759,82.1849,82.158,82.1759,22304.0
2017-10-03 13:00:00,91.48,91.5,91.47,91.5,14573.0,82.1759,82.1939,82.167,82.1939,14573.0
2017-10-03 13:05:00,91.5,91.52,91.49,91.5,21419.0,82.1939,82.2119,82.1849,82.1939,21419.0
2017-10-03 13:10:00,91.49,91.52,91.49,91.52,6947.0,82.1849,82.2119,82.1849,82.2119,6947.0
2017-10-03 13:15:00,91.52,91.52,91.45,91.46,20344.0,82.2119,82.2119,82.149,82.158,20344.0
2017-10-03 13:20:00,91.45,91.45,91.41,91.44,14821.0,82.149,82.149,82.1131,82.14,14821.0
2017-10-03 13:25:00,91.44,91.44,91.39,91.41,20358.0,82.14,82.14,82.0951,82.1131,20358.0
2017-10-03 13:30:00,91.41,91.42,91.38,91.4,11210.0,82.1131,82.1221,82.0861,82.1041,11210.0
2017-10-03 13:35:00,91.4,91.43,91.39,91.43,18894.0,82.1041,82.131,82.0951,82.131,18894.0
2017-10-03 13:40:00,91.44,91.46,91.42,91.45,15990.0,82.14,82.158,82.1221,82.149,15990.0
2017-10-03 13:45:00,91.46,91.47,91.45,91.47,10945.0,82.158,82.167,82.149,82.167,10945.0
2017-10-03 13:50:00,91.46,91.47,91.42,91.46,22442.0,82.158,82.167,82.1221,82.158,22442.0
2017-10-03 13:55:00,91.46,91.47,91.46,91.47,19574.0,82.158,82.167,82.158,82.167,19574.0
2017-10-03 14:00:00,91.47,91.48,91.45,91.46,19738.0,82.167,82.1759,82.149,82.158,19738.0
2017-10-03 14:05:00,91.47,91.53,91.46,91.52,19818.0,82.167,82.2209,82.158,82.2119,19818.0
2017-10-03 14:10:00,91.52,91.55,91.51,91.53,23110.0,82.2119,82.2388,82.2029,82.2209,23110.0
2017-10-03 14:15:00,91.54,91.59,91.52,91.58,24221.0,82.2298,82.2748,82.2119,82.2658,24221.0
2017-10-03 14:20:00,91.57,91.61,91.56,91.59,17783.0,82.2568,82.2927,82.2478,82.2748,17783.0
2017-10-03 14:25:00,91.6,91.64,91.57,91.64,21991.0,82.2837,82.3197,82.2568,82.3197,21991.0
2017-10-03 14:30:00,91.64,91.64,91.54,91.57,64337.0,82.3197,82.3197,82.2298,82.2568,64337.0
2017-10-03 14:35:00,91.58,91.58,91.55,91.56,32910.0,82.2658,82.2658,82.2388,82.2478,32910.0
2017-10-03 14:40:00,91.55,91.57,91.54,91.56,24755.0,82.2388,82.2568,82.2298,82.2478,24755.0
2017-10-03 14:45:00,91.57,91.58,91.5,91.51,28469.0,82.2568,82.2658,82.1939,82.2029,28469.0
2017-10-03 14:50:00,91.5,91.51,91.46,91.47,41910.0,82.1939,82.2029,82.158,82.167,41910.0
2017-10-03 14:55:00,91.48,91.52,91.47,91.5,26607.0,82.1759,82.2119,82.167,82.1939,26607.0
2017-10-03 15:00:00,91.5,91.53,91.43,91.43,59667.0,82.1939,82.2209,82.131,82.131,59667.0
2017-10-03 15:05:00,91.44,91.44,91.39,91.4,37135.0,82.14,82.14,82.0951,82.1041,37135.0
2017-10-03 15:10:00,91.39,91.43,91.39,91.43,22706.0,82.0951,82.131,82.0951,82.131,22706.0
2017-10-03 15:15:00,91.43,91.43,91.38,91.4,25930.0,82.131,82.131,82.0861,82.1041,25930.0
2017-10-03 15:20:00,91.4,91.4,91.33,91.37,39144.0,82.1041,82.1041,82.0412,82.0771,39144.0
2017-10-03 15:25:00,91.37,91.42,91.36,91.41,42675.0,82.0771,82.1221,82.0682,82.1131,42675.0
2017-10-03 15:30:00,91.41,91.43,91.4,91.43,34370.0,82.1131,82.131,82.1041,82.131,34370.0
2017-10-03 15:35:00,91.43,91.43,91.36,91.39,54247.0,82.131,82.131,82.0682,82.0951,54247.0
2017-10-03 15:40:00,91.39,91.39,91.36,91.37,29265.0,82.0951,82.0951,82.0682,82.0771,29265.0
2017-10-03 15:45:00,91.36,91.37,91.32,91.35,49403.0,82.0682,82.0771,82.0322,82.0592,49403.0
2017-10-03 15:50:00,91.35,91.44,91.34,91.44,46873.0,82.0592,82.14,82.0502,82.14,46873.0
2017-10-03 15:55:00,91.45,91.46,91.42,91.43,133675.0,82.149,82.158,82.1221,82.131,133675.0
2017-10-04 09:30:00,91.6,91.61,91.32,91.37,36422.0,82.2837,82.2927,82.0322,82.0771,36422.0
2017-10-04 09:35:00,91.34,91.34,91.22,91.3,32666.0,82.0502,82.0502,81.9424,82.0143,32666.0
2017-10-04 09:40:00,91.3,91.39,91.06,91.06,38473.0,82.0143,82.0951,81.7987,81.7987,38473.0
2017-10-04 09:45:00,91.07,91.21,91.07,91.15,28451.0,81.8076,81.9334,81.8076,81.8795,28451.0
2017-10-04 09:50:00,91.15,91.21,91.09,91.13,73450.0,81.8795,81.9334,81.8256,81.8615,73450.0
2017-10-04 09:55:00,91.13,91.31,91.12,91.27,24062.0,81.8615,82.0232,81.8526,81.9873,24062.0
2017-10-04 10:00:00,91.25,91.38,91.24,91.34,23548.0,81.9693,82.0861,81.9604,82.0502,23548.0
2017-10-04 10:05:00,91.34,91.35,91.23,91.24,18855.0,82.0502,82.0592,81.9514,81.9604,18855.0
2017-10-04 10:10:00,91.25,91.25,91.14,91.21,64847.0,81.9693,81.9693,81.8705,81.9334,64847.0
2017-10-04 10:15:00,91.21,91.31,91.21,91.3,17180.0,81.9334,82.0232,81.9334,82.0143,17180.0
2017-10-04 10:20:00,91.29,91.45,91.29,91.45,30760.0,82.0053,82.149,82.0053,82.149,30760.0
2017-10-04 10:25:00,91.46,91.48,91.4,91.4,17712.0,82.158,82.1759,82.1041,82.1041,17712.0
2017-10-04 10:30:00,91.4,91.42,91.35,91.4,24807.0,82.1041,82.1221,82.0592,82.1041,24807.0
2017-10-04 10:35:00,91.39,91.42,91.38,91.41,9487.0,82.0951,82.1221,82.0861,82.1131,9487.0
2017-10-04 10:40:00,91.4,91.4,91.36,91.37,15410.0,82.1041,82.1041,82.0682,82.0771,15410.0
2017-10-04 10:45:00,91.37,91.43,91.32,91.42,18570.0,82.0771,82.131,82.0322,82.1221,18570.0
2017-10-04 10:50:00,91.41,91.42,91.36,91.36,12308.0,82.1131,82.1221,82.0682,82.0682,12308.0
2017-10-04 10:55:00,91.37,91.39,91.36,91.37,22622.0,82.0771,82.0951,82.0682,82.0771,22622.0
2017-10-04 11:00:00,91.37,91.4,91.33,91.34,45927.0,82.0771,82.1041,82.0412,82.0502,45927.0
2017-10-04 11:05:00,91.35,91.41,91.35,91.36,28831.0,82.0592,82.1131,82.0592,82.0682,28831.0
2017-10-04 11:10:00,91.37,91.42,91.36,91.41,13643.0,82.0771,82.1221,82.0682,82.1131,13643.0
2017-10-04 11:15:00,91.4,91.43,91.39,91.42,19166.0,82.1041,82.131,82.0951,82.1221,19166.0
2017-10-04 11:20:00,91.42,91.42,91.38,91.39,22963.0,82.1221,82.1221,82.0861,82.0951,22963.0
2017-10-04 11:25:00,91.39,91.39,91.33,91.35,24852.0,82.0951,82.0951,82.0412,82.0592,24852.0
2017-10-04 11:30:00,91.36,91.36,91.3,91.32,21770.0,82.0682,82.0682,82.0143,82.0322,21770.0
2017-10-04 11:35:00,91.31,91.34,91.28,91.3,24255.0,82.0232,82.0502,81.9963,82.0143,24255.0
2017-10-04 11:40:00,91.3,91.3,91.28,91.29,7053.0,82.0143,82.0143,81.9963,82.0053,7053.0
2017-10-04 11:45:00,91.29,91.3,91.26,91.29,25659.0,82.0053,82.0143,81.9783,82.0053,25659.0
2017-10-04 11:50:00,91.3,91.34,91.29,91.32,26836.0,82.0143,82.0502,82.0053,82.0322,26836.0
2017-10-04 11:55:00,91.31,91.33,91.3,91.31,14646.0,82.0232,82.0412,82.0143,82.0232,14646.0
2017-10-04 12:00:00,91.31,91.34,91.28,91.3,23443.0,82.0232,82.0502,81.9963,82.0143,23443.0
2017-10-04 12:05:00,91.29,91.33,91.28,91.33,8122.0,82.0053,82.0412,81.9963,82.0412,8122.0
2017-10-04 12:10:00,91.33,91.37,91.32,91.37,8836.0,82.0412,82.0771,82.0322,82.0771,8836.0
2017-10-04 12:15:00,91.38,91.39,91.3,91.32,23980.0,82.0861,82.0951,82.0143,82.0322,23980.0
2017-10-04 12:20:00,91.32,91.33,91.31,91.31,8602.0,82.0322,82.0412,82.0232,82.0232,8602.0
2017-10-04 12:25:00,91.31,91.32,91.3,91.31,10947.0,82.0232,82.0322,82.0143,82.0232,10947.0
2017-10-04 12:30:00,91.31,91.31,91.25,91.26,56840.0,82.0232,82.0232,81.9693,81.9783,56840.0
2017-10-04 12:35:00,91.26,91.33,91.24,91.32,33696.0,81.9783,82.0412,81.9604,82.0322,33696.0
2017-10-04 12:40:00,91.32,91.32,91.17,91.17,25942.0,82.0322,82.0322,81.8975,81.8975,25942.0
2017-10-04 12:45:00,91.17,91.18,91.11,91.12,22312.0,81.8975,81.9065,81.8436,81.8526,22312.0
2017-10-04 12:50:00,91.13,91.18,91.13,91.14,15276.0,81.8615,81.9065,81.8615,81.8705,15276.0
2017-10-04 12:55:00,91.14,91.14,91.09,91.09,19463.0,81.8705,81.8705,81.8256,81.8256,19463.0
2017-10-04 13:00:00,91.09,91.17,91.09,91.15,23156.0,81.8256,81.8975,81.8256,81.8795,23156.0
2017-10-04 13:05:00,91.14,91.2,91.12,91.2,22569.0,81.8705,81.9244,81.8526,81.9244,22569.0
2017-10-04 13:10:00,91.19,91.22,91.18,91.22,6248.0,81.9154,81.9424,81.9065,81.9424,6248.0
2017-10-04 13:15:00,91.21,91.22,91.16,91.17,16862.0,81.9334,81.9424,81.8885,81.8975,16862.0
2017-10-04 13:20:00,91.16,91.17,91.15,91.16,15932.0,81.8885,81.8975,81.8795,81.8885,15932.0
2017-10-04 13:25:00,91.16,91.16,91.15,91.16,4676.0,81.8885,81.8885,81.8795,81.8885,4676.0
2017-10-04 13:30:00,91.16,91.16,91.15,91.16,6464.0,81.8885,81.8885,81.8795,81.8885,6464.0
2017-10-04 13:35:00,91.15,91.24,91.14,91.19,110557.0,81.8795,81.9604,81.8705,81.9154,110557.0
2017-10-04 13:40:00,91.19,91.23,91.19,91.2,9139.0,81.9154,81.9514,81.9154,81.9244,9139.0
2017-10-04 13:45:00,91.2,91.21,91.06,91.08,34405.0,81.9244,81.9334,81.7987,81.8166,34405.0
2017-10-04 13:50:00,91.07,91.12,91.0,91.12,54294.0,81.8076,81.8526,81.7448,81.8526,54294.0
2017-10-04 13:55:00,91.12,91.13,91.09,91.12,42715.0,81.8526,81.8615,81.8256,81.8526,42715.0
2017-10-04 14:00:00,91.12,91.12,91.02,91.08,44695.0,81.8526,81.8526,81.7627,81.8166,44695.0
2017-10-04 14:05:00,91.08,91.11,91.01,91.01,47357.0,81.8166,81.8436,81.7538,81.7538,47357.0
2017-10-04 14:10:00,91.01,91.12,91.0,91.09,30784.0,81.7538,81.8526,81.7448,81.8256,30784.0
2017-10-04 14:15:00,91.1,91.13,91.07,91.09,28076.0,81.8346,81.8615,81.8076,81.8256,28076.0
2017-10-04 14:20:00,91.09,91.12,91.07,91.09,15759.0,81.8256,81.8526,81.8076,81.8256,15759.0
2017-10-04 14:25:00,91.09,91.09,91.0,91.06,41365.0,81.8256,81.8256,81.7448,81.7987,41365.0
2017-10-04 14:30:00,91.06,91.07,91.03,91.03,16722.0,81.7987,81.8076,81.7717,81.7717,16722.0
2017-10-04 14:35:00,91.04,91.04,90.93,91.0,81210.0,81.7807,81.7807,81.6819,81.7448,81210.0
2017-10-04 14:40:00,90.99,91.02,90.9,90.99,62264.0,81.7358,81.7627,81.6549,81.7358,62264.0
2017-10-04 14:45:00,90.99,91.04,90.93,91.04,69508.0,81.7358,81.7807,81.6819,81.7807,69508.0
2017-10-04 14:50:00,91.04,91.05,91.01,91.02,37505.0,81.7807,81.7897,81.7538,81.7627,37505.0
2017-10-04 14:55:00,91.02,91.1,90.96,91.07,44369.0,81.7627,81.8346,81.7088,81.8076,44369.0
2017-10-04 15:00:00,91.07,91.11,91.06,91.11,58671.0,81.8076,81.8436,81.7987,81.8436,58671.0
2017-10-04 15:05:00,91.11,91.11,91.0,91.05,38760.0,81.8436,81.8436,81.7448,81.7897,38760.0
2017-10-04 15:10:00,91.05,91.05,91.0,91.03,19381.0,81.7897,81.7897,81.7448,81.7717,19381.0
2017-10-04 15:15:00,91.03,91.04,91.0,91.02,18494.0,81.7717,81.7807,81.7448,81.7627,18494.0
2017-10-04 15:20:00,91.03,91.03,90.98,91.0,18838.0,81.7717,81.7717,81.7268,81.7448,18838.0
2017-10-04 15:25:00,91.01,91.01,90.96,90.97,19919.0,81.7538,81.7538,81.7088,81.7178,19919.0
2017-10-04 15:30:00,90.97,90.99,90.97,90.99,14565.0,81.7178,81.7358,81.7178,81.7358,14565.0
2017-10-04 15:35:00,90.98,91.0,90.92,90.94,21733.0,81.7268,81.7448,81.6729,81.6909,21733.0
2017-10-04 15:40:00,90.94,90.96,90.92,90.92,38220.0,81.6909,81.7088,81.6729,81.6729,38220.0
2017-10-04 15:45:00,90.93,90.98,90.92,90.98,40745.0,81.6819,81.7268,81.6729,81.7268,40745.0
2017-10-04 15:50:00,90.98,90.98,90.93,90.94,31450.0,81.7268,81.7268,81.6819,81.6909,31450.0
2017-10-04 15:55:00,90.94,91.01,90.93,91.0,181022.0,81.6909,81.7538,81.6819,81.7448,181022.0
2017-10-05 09:30:00,90.96,91.01,90.77,90.87,226528.0,82.0225,82.0676,81.8512,81.9414,226528.0
2017-10-05 09:35:00,90.87,91.1,90.86,91.0,56352.0,81.9414,82.1488,81.9324,82.0586,56352.0
2017-10-05 09:40:00,91.01,91.22,90.96,91.2,39613.0,82.0676,82.257,82.0225,82.239,39613.0
2017-10-05 09:45:00,91.21,91.22,90.97,91.0,66864.0,82.248,82.257,82.0316,82.0586,66864.0
2017-10-05 09:50:00,91.01,91.13,90.98,91.12,32178.0,82.0676,82.1758,82.0406,82.1668,32178.0
2017-10-05 09:55:00,91.11,91.16,91.07,91.13,29851.0,82.1578,82.2029,82.1217,82.1758,29851.0
2017-10-05 10:00:00,91.14,91.19,91.13,91.17,43606.0,82.1849,82.23,82.1758,82.2119,43606.0
2017-10-05 10:05:00,91.17,91.19,91.12,91.13,40806.0,82.2119,82.23,82.1668,82.1758,40806.0
2017-10-05 10:10:00,91.14,91.24,91.13,91.23,26260.0,82.1849,82.275,82.1758,82.266,26260.0
2017-10-05 10:15:00,91.23,91.28,91.2,91.28,37185.0,82.266,82.3111,82.239,82.3111,37185.0
2017-10-05 10:20:00,91.27,91.27,91.2,91.21,21298.0,82.3021,82.3021,82.239,82.248,21298.0
2017-10-05 10:25:00,91.2,91.21,91.11,91.12,13992.0,82.239,82.248,82.1578,82.1668,13992.0
2017-10-05 10:30:00,91.13,91.2,91.12,91.2,14089.0,82.1758,82.239,82.1668,82.239,14089.0
2017-10-05 10:35:00,91.19,91.2,91.09,91.12,26669.0,82.23,82.239,82.1398,82.1668,26669.0
2017-10-05 10:40:00,91.12,91.14,91.06,91.06,30537.0,82.1668,82.1849,82.1127,82.1127,30537.0
2017-10-05 10:45:00,91.06,91.2,91.06,91.2,11231.0,82.1127,82.239,82.1127,82.239,11231.0
2017-10-05 10:50:00,91.2,91.24,91.17,91.24,10360.0,82.239,82.275,82.2119,82.275,10360.0
2017-10-05 10:55:00,91.24,91.3,91.22,91.28,30809.0,82.275,82.3291,82.257,82.3111,30809.0
2017-10-05 11:00:00,91.29,91.38,91.29,91.38,13397.0,82.3201,82.4013,82.3201,82.4013,13397.0
2017-10-05 11:05:00,91.38,91.39,91.34,91.34,17815.0,82.4013,82.4103,82.3652,82.3652,17815.0
2017-10-05 11:10:00,91.34,91.38,91.33,91.37,14387.0,82.3652,82.4013,82.3562,82.3923,14387.0
2017-10-05 11:15:00,91.38,91.38,91.31,91.34,18929.0,82.4013,82.4013,82.3382,82.3652,18929.0
2017-10-05 11:20:00,91.33,91.39,91.33,91.37,8870.0,82.3562,82.4103,82.3562,82.3923,8870.0
2017-10-05 11:25:00,91.38,91.44,91.38,91.39,11975.0,82.4013,82.4554,82.4013,82.4103,11975.0
2017-10-05 11:30:00,91.39,91.46,91.38,91.46,15621.0,82.4103,82.4734,82.4013,82.4734,15621.0
2017-10-05 11:35:00,91.45,91.47,91.42,91.42,13165.0,82.4644,82.4824,82.4374,82.4374,13165.0
2017-10-05 11:40:00,91.43,91.48,91.41,91.41,14374.0,82.4464,82.4915,82.4283,82.4283,14374.0
2017-10-05 11:45:00,91.42,91.44,91.4,91.44,10838.0,82.4374,82.4554,82.4193,82.4554,10838.0
2017-10-05 11:50:00,91.44,91.52,91.44,91.5,26978.0,82.4554,82.5275,82.4554,82.5095,26978.0
2017-10-05 11:55:00,91.49,91.53,91.47,91.53,10466.0,82.5005,82.5365,82.4824,82.5365,10466.0
2017-10-05 12:00:00,91.52,91.56,91.5,91.52,14681.0,82.5275,82.5636,82.5095,82.5275,14681.0
2017-10-05 12:05:00,91.52,91.58,91.51,91.57,14017.0,82.5275,82.5816,82.5185,82.5726,14017.0
2017-10-05 12:10:00,91.57,91.6,91.56,91.59,13628.0,82.5726,82.5997,82.5636,82.5906,13628.0
2017-10-05 12:15:00,91.59,91.62,91.57,91.61,16895.0,82.5906,82.6177,82.5726,82.6087,16895.0
2017-10-05 12:20:00,91.6,91.6,91.49,91.56,112880.0,82.5997,82.5997,82.5005,82.5636,112880.0
2017-10-05 12:25:00,91.56,91.6,91.47,91.49,17606.0,82.5636,82.5997,82.4824,82.5005,17606.0
2017-10-05 12:30:00,91.48,91.48,91.43,91.44,10615.0,82.4915,82.4915,82.4464,82.4554,10615.0
2017-10-05 12:35:00,91.44,91.45,91.29,91.31,29562.0,82.4554,82.4644,82.3201,82.3382,29562.0
2017-10-05 12:40:00,91.31,91.35,91.31,91.34,12495.0,82.3382,82.3742,82.3382,82.3652,12495.0
2017-10-05 12:45:00,91.33,91.4,91.33,91.4,22390.0,82.3562,82.4193,82.3562,82.4193,22390.0
2017-10-05 12:50:00,91.4,91.41,91.34,91.34,17818.0,82.4193,82.4283,82.3652,82.3652,17818.0
2017-10-05 12:55:00,91.35,91.37,91.28,91.32,17869.0,82.3742,82.3923,82.3111,82.3472,17869.0
2017-10-05 13:00:00,91.32,91.35,91.32,91.35,6614.0,82.3472,82.3742,82.3472,82.3742,6614.0
2017-10-05 13:05:00,91.35,91.41,91.35,91.37,12068.0,82.3742,82.4283,82.3742,82.3923,12068.0
2017-10-05 13:10:00,91.37,91.39,91.32,91.36,12295.0,82.3923,82.4103,82.3472,82.3832,12295.0
2017-10-05 13:15:00,91.37,91.41,91.37,91.4,11637.0,82.3923,82.4283,82.3923,82.4193,11637.0
2017-10-05 13:20:00,91.39,91.44,91.39,91.43,12723.0,82.4103,82.4554,82.4103,82.4464,12723.0
2017-10-05 13:25:00,91.42,91.43,91.38,91.4,17453.0,82.4374,82.4464,82.4013,82.4193,17453.0
2017-10-05 13:30:00,91.39,91.4,91.36,91.4,7051.0,82.4103,82.4193,82.3832,82.4193,7051.0
2017-10-05 13:35:00,91.4,91.41,91.35,91.39,10868.0,82.4193,82.4283,82.3742,82.4103,10868.0
2017-10-05 13:40:00,91.38,91.42,91.35,91.36,12208.0,82.4013,82.4374,82.3742,82.3832,12208.0
2017-10-05 13:45:00,91.36,91.37,91.35,91.35,13717.0,82.3832,82.3923,82.3742,82.3742,13717.0
2017-10-05 13:50:00,91.35,91.36,91.31,91.35,11497.0,82.3742,82.3832,82.3382,82.3742,11497.0
2017-10-05 13:55:00,91.35,91.38,91.34,91.38,11069.0,82.3742,82.4013,82.3652,82.4013,11069.0
2017-10-05 14:00:00,91.37,91.4,91.37,91.4,12286.0,82.3923,82.4193,82.3923,82.4193,12286.0
2017-10-05 14:05:00,91.41,91.43,91.33,91.36,16212.0,82.4283,82.4464,82.3562,82.3832,16212.0
2017-10-05 14:10:00,91.37,91.42,91.35,91.37,98337.0,82.3923,82.4374,82.3742,82.3923,98337.0
2017-10-05 14:15:00,91.37,91.38,91.32,91.32,18121.0,82.3923,82.4013,82.3472,82.3472,18121.0
2017-10-05 14:20:00,91.32,91.35,91.29,91.34,29706.0,82.3472,82.3742,82.3201,82.3652,29706.0
2017-10-05 14:25:00,91.34,91.34,91.3,91.33,9643.0,82.3652,82.3652,82.3291,82.3562,9643.0
2017-10-05 14:30:00,91.32,91.34,91.3,91.32,16049.0,82.3472,82.3652,82.3291,82.3472,16049.0
2017-10-05 14:35:00,91.31,91.33,91.28,91.29,13159.0,82.3382,82.3562,82.3111,82.3201,13159.0
2017-10-05 14:40:00,91.29,91.3,91.26,91.27,14604.0,82.3201,82.3291,82.2931,82.3021,14604.0
2017-10-05 14:45:00,91.27,91.29,91.19,91.21,100216.0,82.3021,82.3201,82.23,82.248,100216.0
2017-10-05 14:50:00,91.22,91.27,91.22,91.26,16395.0,82.257,82.3021,82.257,82.2931,16395.0
2017-10-05 14:55:00,91.26,91.3,91.26,91.28,14514.0,82.2931,82.3291,82.2931,82.3111,14514.0
2017-10-05 15:00:00,91.29,91.31,91.23,91.23,29043.0,82.3201,82.3382,82.266,82.266,29043.0
2017-10-05 15:05:00,91.24,91.26,91.22,91.23,19307.0,82.275,82.2931,82.257,82.266,19307.0
2017-10-05 15:10:00,91.23,91.24,91.16,91.18,19893.0,82.266,82.275,82.2029,82.2209,19893.0
2017-10-05 15:15:00,91.18,91.19,91.1,91.18,70039.0,82.2209,82.23,82.1488,82.2209,70039.0
2017-10-05 15:20:00,91.18,91.24,91.17,91.24,36719.0,82.2209,82.275,82.2119,82.275,36719.0
2017-10-05 15:25:00,91.23,91.24,91.21,91.22,52013.0,82.266,82.275,82.248,82.257,52013.0
2017-10-05 15:30:00,91.21,91.24,91.15,91.17,36991.0,82.248,82.275,82.1939,82.2119,36991.0
2017-10-05 15:35:00,91.17,91.17,91.12,91.15,44119.0,82.2119,82.2119,82.1668,82.1939,44119.0
2017-10-05 15:40:00,91.14,91.15,91.13,91.15,48222.0,82.1849,82.1939,82.1758,82.1939,48222.0
2017-10-05 15:45:00,91.15,91.17,91.11,91.14,74401.0,82.1939,82.2119,82.1578,82.1849,74401.0
2017-10-05 15:50:00,91.14,91.14,91.06,91.11,78636.0,82.1849,82.1849,82.1127,82.1578,78636.0
2017-10-05 15:55:00,91.11,91.16,91.1,91.16,161576.0,82.1578,82.2029,82.1488,82.2029,161576.0
2017-10-06 09:30:00,91.25,91.57,91.17,91.34,45304.0,82.2841,82.5726,82.2119,82.3652,45304.0
2017-10-06 09:35:00,91.34,91.45,91.32,91.42,21733.0,82.3652,82.4644,82.3472,82.4374,21733.0
2017-10-06 09:40:00,91.39,91.5,91.39,91.48,16767.0,82.4103,82.5095,82.4103,82.4915,16767.0
2017-10-06 09:45:00,91.49,91.52,91.44,91.45,28785.0,82.5005,82.5275,82.4554,82.4644,28785.0
2017-10-06 09:50:00,91.46,91.49,91.39,91.4,20677.0,82.4734,82.5005,82.4103,82.4193,20677.0
2017-10-06 09:55:00,91.4,91.54,91.4,91.51,19198.0,82.4193,82.5456,82.4193,82.5185,19198.0
2017-10-06 10:00:00,91.51,91.57,91.49,91.55,15359.0,82.5185,82.5726,82.5005,82.5546,15359.0
2017-10-06 10:05:00,91.55,91.55,91.5,91.51,23342.0,82.5546,82.5546,82.5095,82.5185,23342.0
2017-10-06 10:10:00,91.52,91.53,91.5,91.51,8194.0,82.5275,82.5365,82.5095,82.5185,8194.0
2017-10-06 10:15:00,91.51,91.52,91.46,91.47,20925.0,82.5185,82.5275,82.4734,82.4824,20925.0
2017-10-06 10:20:00,91.46,91.5,91.44,91.48,12469.0,82.4734,82.5095,82.4554,82.4915,12469.0
2017-10-06 10:25:00,91.49,91.55,91.47,91.54,19071.0,82.5005,82.5546,82.4824,82.5456,19071.0
2017-10-06 10:30:00,91.54,91.54,91.49,91.5,16970.0,82.5456,82.5456,82.5005,82.5095,16970.0
2017-10-06 10:35:00,91.51,91.51,91.41,91.44,18167.0,82.5185,82.5185,82.4283,82.4554,18167.0
2017-10-06 10:40:00,91.43,91.49,91.39,91.49,13623.0,82.4464,82.5005,82.4103,82.5005,13623.0
2017-10-06 10:45:00,91.5,91.52,91.46,91.47,22366.0,82.5095,82.5275,82.4734,82.4824,22366.0
2017-10-06 10:50:00,91.46,91.52,91.46,91.47,9333.0,82.4734,82.5275,82.4734,82.4824,9333.0
2017-10-06 10:55:00,91.46,91.47,91.41,91.42,17508.0,82.4734,82.4824,82.4283,82.4374,17508.0
2017-10-06 11:00:00,91.42,91.45,91.42,91.44,7402.0,82.4374,82.4644,82.4374,82.4554,7402.0
2017-10-06 11:05:00,91.45,91.49,91.45,91.48,15958.0,82.4644,82.5005,82.4644,82.4915,15958.0
2017-10-06 11:10:00,91.48,91.53,91.47,91.53,15738.0,82.4915,82.5365,82.4824,82.5365,15738.0
2017-10-06 11:15:00,91.54,91.57,91.52,91.55,15355.0,82.5456,82.5726,82.5275,82.5546,15355.0
2017-10-06 11:20:00,91.55,91.56,91.47,91.51,14761.0,82.5546,82.5636,82.4824,82.5185,14761.0
2017-10-06 11:25:00,91.51,91.51,91.49,91.49,8174.0,82.5185,82.5185,82.5005,82.5005,8174.0
2017-10-06 11:30:00,91.49,91.5,91.47,91.5,14324.0,82.5005,82.5095,82.4824,82.5095,14324.0
2017-10-06 11:35:00,91.49,91.49,91.43,91.43,13169.0,82.5005,82.5005,82.4464,82.4464,13169.0
2017-10-06 11:40:00,91.44,91.44,91.22,91.25,27460.0,82.4554,82.4554,82.257,82.2841,27460.0
2017-10-06 11:45:00,91.25,91.31,91.22,91.22,18549.0,82.2841,82.3382,82.257,82.257,18549.0
2017-10-06 11:50:00,91.23,91.25,91.09,91.15,23812.0,82.266,82.2841,82.1398,82.1939,23812.0
2017-10-06 11:55:00,91.15,91.2,91.14,91.15,13587.0,82.1939,82.239,82.1849,82.1939,13587.0
2017-10-06 12:00:00,91.14,91.19,91.12,91.16,16132.0,82.1849,82.23,82.1668,82.2029,16132.0
2017-10-06 12:05:00,91.16,91.2,91.15,91.19,13316.0,82.2029,82.239,82.1939,82.23,13316.0
2017-10-06 12:10:00,91.19,91.19,91.13,91.17,9762.0,82.23,82.23,82.1758,82.2119,9762.0
2017-10-06 12:15:00,91.18,91.21,91.16,91.19,10740.0,82.2209,82.248,82.2029,82.23,10740.0
2017-10-06 12:20:00,91.19,91.19,91.15,91.16,8300.0,82.23,82.23,82.1939,82.2029,8300.0
2017-10-06 12:25:00,91.17,91.2,91.16,91.2,15284.0,82.2119,82.239,82.2029,82.239,15284.0
2017-10-06 12:30:00,91.2,91.26,91.2,91.24,14368.0,82.239,82.2931,82.239,82.275,14368.0
2017-10-06 12:35:00,91.24,91.29,91.23,91.28,12538.0,82.275,82.3201,82.266,82.3111,12538.0
2017-10-06 12:40:00,91.28,91.3,91.27,91.28,10923.0,82.3111,82.3291,82.3021,82.3111,10923.0
2017-10-06 12:45:00,91.27,91.29,91.27,91.29,5681.0,82.3021,82.3201,82.3021,82.3201,5681.0
2017-10-06 12:50:00,91.28,91.29,91.27,91.27,10254.0,82.3111,82.3201,82.3021,82.3021,10254.0
2017-10-06 12:55:00,91.28,91.28,91.26,91.27,12210.0,82.3111,82.3111,82.2931,82.3021,12210.0
2017-10-06 13:00:00,91.27,91.27,91.18,91.18,13772.0,82.3021,82.3021,82.2209,82.2209,13772.0
2017-10-06 13:05:00,91.17,91.21,91.17,91.2,11000.0,82.2119,82.248,82.2119,82.239,11000.0
2017-10-06 13:10:00,91.21,91.22,91.19,91.22,7486.0,82.248,82.257,82.23,82.257,7486.0
2017-10-06 13:15:00,91.21,91.22,91.2,91.22,8430.0,82.248,82.257,82.239,82.257,8430.0
2017-10-06 13:20:00,91.21,91.22,91.16,91.17,20957.0,82.248,82.257,82.2029,82.2119,20957.0
2017-10-06 13:25:00,91.18,91.23,91.17,91.23,13003.0,82.2209,82.266,82.2119,82.266,13003.0
2017-10-06 13:30:00,91.22,91.28,91.21,91.27,6895.0,82.257,82.3111,82.248,82.3021,6895.0
2017-10-06 13:35:00,91.27,91.28,91.27,91.28,1951.0,82.3021,82.3111,82.3021,82.3111,1951.0
2017-10-06 13:40:00,91.28,91.32,91.28,91.32,7631.0,82.3111,82.3472,82.3111,82.3472,7631.0
2017-10-06 13:45:00,91.32,91.35,91.32,91.34,6970.0,82.3472,82.3742,82.3472,82.3652,6970.0
2017-10-06 13:50:00,91.34,91.37,91.33,91.34,29729.0,82.3652,82.3923,82.3562,82.3652,29729.0
2017-10-06 13:55:00,91.33,91.38,91.33,91.37,5850.0,82.3562,82.4013,82.3562,82.3923,5850.0
2017-10-06 14:00:00,91.36,91.4,91.36,91.4,4808.0,82.3832,82.4193,82.3832,82.4193,4808.0
2017-10-06 14:05:00,91.4,91.4,91.38,91.38,11353.0,82.4193,82.4193,82.4013,82.4013,11353.0
2017-10-06 14:10:00,91.38,91.41,91.37,91.4,7864.0,82.4013,82.4283,82.3923,82.4193,7864.0
2017-10-06 14:15:00,91.4,91.42,91.4,91.41,8706.0,82.4193,82.4374,82.4193,82.4283,8706.0
2017-10-06 14:20:00,91.41,91.42,91.37,91.37,7030.0,82.4283,82.4374,82.3923,82.3923,7030.0
2017-10-06 14:25:00,91.37,91.41,91.37,91.41,8909.0,82.3923,82.4283,82.3923,82.4283,8909.0
2017-10-06 14:30:00,91.42,91.43,91.4,91.42,15697.0,82.4374,82.4464,82.4193,82.4374,15697.0
2017-10-06 14:35:00,91.41,91.44,91.41,91.43,8144.0,82.4283,82.4554,82.4283,82.4464,8144.0
2017-10-06 14:40:00,91.43,91.5,91.43,91.47,19401.0,82.4464,82.5095,82.4464,82.4824,19401.0
2017-10-06 14:45:00,91.48,91.52,91.47,91.49,19795.0,82.4915,82.5275,82.4824,82.5005,19795.0
2017-10-06 14:50:00,91.5,91.59,91.48,91.57,15666.0,82.5095,82.5906,82.4915,82.5726,15666.0
2017-10-06 14:55:00,91.57,91.59,91.54,91.56,17448.0,82.5726,82.5906,82.5456,82.5636,17448.0
2017-10-06 15:00:00,91.55,91.57,91.54,91.56,9099.0,82.5546,82.5726,82.5456,82.5636,9099.0
2017-10-06 15:05:00,91.55,91.56,91.53,91.56,14167.0,82.5546,82.5636,82.5365,82.5636,14167.0
2017-10-06 15:10:00,91.56,91.56,91.54,91.56,12224.0,82.5636,82.5636,82.5456,82.5636,12224.0
2017-10-06 15:15:00,91.55,91.58,91.54,91.57,14291.0,82.5546,82.5816,82.5456,82.5726,14291.0
2017-10-06 15:20:00,91.57,91.57,91.54,91.55,18026.0,82.5726,82.5726,82.5456,82.5546,18026.0
2017-10-06 15:25:00,91.56,91.57,91.53,91.53,15739.0,82.5636,82.5726,82.5365,82.5365,15739.0
2017-10-06 15:30:00,91.53,91.53,91.48,91.48,21194.0,82.5365,82.5365,82.4915,82.4915,21194.0
2017-10-06 15:35:00,91.48,91.48,91.47,91.47,7709.0,82.4915,82.4915,82.4824,82.4824,7709.0
2017-10-06 15:40:00,91.48,91.5,91.47,91.5,19658.0,82.4915,82.5095,82.4824,82.5095,19658.0
2017-10-06 15:45:00,91.49,91.57,91.49,91.54,67999.0,82.5005,82.5726,82.5005,82.5456,67999.0
2017-10-06 15:50:00,91.54,91.54,91.47,91.49,50012.0,82.5456,82.5456,82.4824,82.5005,50012.0
2017-10-06 15:55:00,91.48,91.54,91.47,91.53,106429.0,82.4915,82.5456,82.4824,82.5365,106429.0
2017-10-09 09:30:00,91.59,91.92,91.5,91.89,64916.0,82.5906,82.8882,82.5095,82.8612,64916.0
2017-10-09 09:35:00,91.89,91.89,91.76,91.79,11029.0,82.8612,82.8612,82.7439,82.771,11029.0
2017-10-09 09:40:00,91.81,91.83,91.64,91.67,38737.0,82.789,82.8071,82.6357,82.6628,38737.0
2017-10-09 09:45:00,91.69,91.69,91.62,91.66,11148.0,82.6808,82.6808,82.6177,82.6538,11148.0
2017-10-09 09:50:00,91.66,91.7,91.64,91.66,12012.0,82.6538,82.6898,82.6357,82.6538,12012.0
2017-10-09 09:55:00,91.66,91.75,91.63,91.72,21872.0,82.6538,82.7349,82.6267,82.7079,21872.0
2017-10-09 10:00:00,91.72,91.76,91.71,91.76,9724.0,82.7079,82.7439,82.6989,82.7439,9724.0
2017-10-09 10:05:00,91.76,91.8,91.76,91.79,12134.0,82.7439,82.78,82.7439,82.771,12134.0
2017-10-09 10:10:00,91.79,91.8,91.75,91.78,18943.0,82.771,82.78,82.7349,82.762,18943.0
2017-10-09 10:15:00,91.79,91.82,91.76,91.81,13388.0,82.771,82.798,82.7439,82.789,13388.0
2017-10-09 10:20:00,91.81,91.89,91.81,91.88,17697.0,82.789,82.8612,82.789,82.8522,17697.0
2017-10-09 10:25:00,91.88,91.88,91.84,91.85,16142.0,82.8522,82.8522,82.8161,82.8251,16142.0
2017-10-09 10:30:00,91.85,91.92,91.83,91.84,23673.0,82.8251,82.8882,82.8071,82.8161,23673.0
2017-10-09 10:35:00,91.85,91.86,91.8,91.81,8225.0,82.8251,82.8341,82.78,82.789,8225.0
2017-10-09 10:40:00,91.8,91.8,91.72,91.75,24507.0,82.78,82.78,82.7079,82.7349,24507.0
2017-10-09 10:45:00,91.75,91.79,91.75,91.76,11727.0,82.7349,82.771,82.7349,82.7439,11727.0
2017-10-09 10:50:00,91.76,91.79,91.76,91.77,5503.0,82.7439,82.771,82.7439,82.753,5503.0
2017-10-09 10:55:00,91.78,91.84,91.77,91.84,15252.0,82.762,82.8161,82.753,82.8161,15252.0
2017-10-09 11:00:00,91.85,91.88,91.84,91.87,16632.0,82.8251,82.8522,82.8161,82.8431,16632.0
2017-10-09 11:05:00,91.87,91.88,91.81,91.81,15207.0,82.8431,82.8522,82.789,82.789,15207.0
2017-10-09 11:10:00,91.81,91.86,91.8,91.86,9671.0,82.789,82.8341,82.78,82.8341,9671.0
2017-10-09 11:15:00,91.85,91.92,91.85,91.92,12521.0,82.8251,82.8882,82.8251,82.8882,12521.0
2017-10-09 11:20:00,91.92,91.92,91.9,91.9,6393.0,82.8882,82.8882,82.8702,82.8702,6393.0
2017-10-09 11:25:00,91.9,91.93,91.9,91.92,9406.0,82.8702,82.8972,82.8702,82.8882,9406.0
2017-10-09 11:30:00,91.93,91.96,91.89,91.89,24797.0,82.8972,82.9243,82.8612,82.8612,24797.0
2017-10-09 11:35:00,91.89,91.89,91.81,91.81,9931.0,82.8612,82.8612,82.789,82.789,9931.0
2017-10-09 11:40:00,91.81,91.82,91.79,91.8,10099.0,82.789,82.798,82.771,82.78,10099.0
2017-10-09 11:45:00,91.81,91.81,91.8,91.81,1816.0,82.789,82.789,82.78,82.789,1816.0
2017-10-09 11:50:00,91.81,91.83,91.8,91.83,6713.0,82.789,82.8071,82.78,82.8071,6713.0
2017-10-09 11:55:00,91.83,91.84,91.82,91.83,10915.0,82.8071,82.8161,82.798,82.8071,10915.0
2017-10-09 12:00:00,91.84,91.86,91.83,91.86,6592.0,82.8161,82.8341,82.8071,82.8341,6592.0
2017-10-09 12:05:00,91.87,91.9,91.86,91.89,15846.0,82.8431,82.8702,82.8341,82.8612,15846.0
2017-10-09 12:10:00,91.88,91.89,91.8,91.8,9537.0,82.8522,82.8612,82.78,82.78,9537.0
2017-10-09 12:15:00,91.81,91.81,91.74,91.74,26260.0,82.789,82.789,82.7259,82.7259,26260.0
2017-10-09 12:20:00,91.75,91.8,91.74,91.8,8116.0,82.7349,82.78,82.7259,82.78,8116.0
2017-10-09 12:25:00,91.8,91.83,91.8,91.81,5490.0,82.78,82.8071,82.78,82.789,5490.0
2017-10-09 12:30:00,91.82,91.82,91.81,91.81,5163.0,82.798,82.798,82.789,82.789,5163.0
2017-10-09 12:35:00,91.82,91.82,91.77,91.77,15732.0,82.798,82.798,82.753,82.753,15732.0
2017-10-09 12:40:00,91.77,91.79,91.77,91.78,7438.0,82.753,82.771,82.753,82.762,7438.0
2017-10-09 12:45:00,91.79,91.8,91.78,91.79,4816.0,82.771,82.78,82.762,82.771,4816.0
2017-10-09 12:50:00,91.78,91.8,91.77,91.78,10201.0,82.762,82.78,82.753,82.762,10201.0
2017-10-09 12:55:00,91.77,91.81,91.77,91.8,11008.0,82.753,82.789,82.753,82.78,11008.0
2017-10-09 13:00:00,91.8,91.82,91.8,91.8,4158.0,82.78,82.798,82.78,82.78,4158.0
2017-10-09 13:05:00,91.81,91.81,91.79,91.8,10837.0,82.789,82.789,82.771,82.78,10837.0
2017-10-09 13:10:00,91.79,91.85,91.79,91.84,26854.0,82.771,82.8251,82.771,82.8161,26854.0
2017-10-09 13:15:00,91.85,91.86,91.84,91.85,6061.0,82.8251,82.8341,82.8161,82.8251,6061.0
2017-10-09 13:20:00,91.84,91.89,91.84,91.89,13635.0,82.8161,82.8612,82.8161,82.8612,13635.0
2017-10-09 13:25:00,91.89,91.9,91.88,91.89,2146.0,82.8612,82.8702,82.8522,82.8612,2146.0
2017-10-09 13:30:00,91.88,91.89,91.88,91.89,5877.0,82.8522,82.8612,82.8522,82.8612,5877.0
2017-10-09 13:35:00,91.88,91.88,91.86,91.87,14998.0,82.8522,82.8522,82.8341,82.8431,14998.0
2017-10-09 13:40:00,91.87,91.88,91.86,91.86,6331.0,82.8431,82.8522,82.8341,82.8341,6331.0
2017-10-09 13:45:00,91.86,91.92,91.86,91.9,17347.0,82.8341,82.8882,82.8341,82.8702,17347.0
2017-10-09 13:50:00,91.9,91.91,91.88,91.91,10489.0,82.8702,82.8792,82.8522,82.8792,10489.0
2017-10-09 13:55:00,91.91,91.94,91.9,91.94,10628.0,82.8792,82.9063,82.8702,82.9063,10628.0
2017-10-09 14:00:00,91.93,91.94,91.93,91.93,8250.0,82.8972,82.9063,82.8972,82.8972,8250.0
2017-10-09 14:05:00,91.94,91.94,91.86,91.86,15961.0,82.9063,82.9063,82.8341,82.8341,15961.0
2017-10-09 14:10:00,91.86,91.9,91.86,91.89,16015.0,82.8341,82.8702,82.8341,82.8612,16015.0
2017-10-09 14:15:00,91.9,91.91,91.83,91.83,10342.0,82.8702,82.8792,82.8071,82.8071,10342.0
2017-10-09 14:20:00,91.84,91.88,91.84,91.85,9066.0,82.8161,82.8522,82.8161,82.8251,9066.0
2017-10-09 14:25:00,91.85,91.89,91.85,91.88,17393.0,82.8251,82.8612,82.8251,82.8522,17393.0
2017-10-09 14:30:00,91.87,91.88,91.83,91.83,26040.0,82.8431,82.8522,82.8071,82.8071,26040.0
2017-10-09 14:35:00,91.83,91.83,91.79,91.8,14230.0,82.8071,82.8071,82.771,82.78,14230.0
2017-10-09 14:40:00,91.79,91.8,91.76,91.78,10741.0,82.771,82.78,82.7439,82.762,10741.0
2017-10-09 14:45:00,91.78,91.79,91.77,91.77,12943.0,82.762,82.771,82.753,82.753,12943.0
2017-10-09 14:50:00,91.77,91.78,91.77,91.78,8826.0,82.753,82.762,82.753,82.762,8826.0
2017-10-09 14:55:00,91.78,91.78,91.76,91.76,16194.0,82.762,82.762,82.7439,82.7439,16194.0
2017-10-09 15:00:00,91.75,91.77,91.73,91.77,17966.0,82.7349,82.753,82.7169,82.753,17966.0
2017-10-09 15:05:00,91.77,91.77,91.68,91.72,35714.0,82.753,82.753,82.6718,82.7079,35714.0
2017-10-09 15:10:00,91.72,91.73,91.64,91.65,51980.0,82.7079,82.7169,82.6357,82.6448,51980.0
2017-10-09 15:15:00,91.65,91.7,91.64,91.68,16174.0,82.6448,82.6898,82.6357,82.6718,16174.0
2017-10-09 15:20:00,91.69,91.7,91.67,91.69,6463.0,82.6808,82.6898,82.6628,82.6808,6463.0
2017-10-09 15:25:00,91.69,91.72,91.67,91.68,17837.0,82.6808,82.7079,82.6628,82.6718,17837.0
2017-10-09 15:30:00,91.69,91.71,91.68,91.68,33289.0,82.6808,82.6989,82.6718,82.6718,33289.0
2017-10-09 15:35:00,91.68,91.7,91.66,91.67,31916.0,82.6718,82.6898,82.6538,82.6628,31916.0
2017-10-09 15:40:00,91.68,91.7,91.65,91.67,30527.0,82.6718,82.6898,82.6448,82.6628,30527.0
2017-10-09 15:45:00,91.67,91.69,91.63,91.64,33491.0,82.6628,82.6808,82.6267,82.6357,33491.0
2017-10-09 15:50:00,91.64,91.71,91.64,91.69,36811.0,82.6357,82.6989,82.6357,82.6808,36811.0
2017-10-09 15:55:00,91.69,91.73,91.66,91.71,85629.0,82.6808,82.7169,82.6538,82.6989,85629.0
2017-10-10 09:30:00,91.88,91.98,91.83,91.97,59491.0,82.8522,82.9423,82.8071,82.9333,59491.0
2017-10-10 09:35:00,91.95,92.15,91.95,92.15,61566.0,82.9153,83.0956,82.9153,83.0956,61566.0
2017-10-10 09:40:00,92.17,92.31,92.13,92.3,39792.0,83.1137,83.2399,83.0776,83.2309,39792.0
2017-10-10 09:45:00,92.3,92.34,92.25,92.27,32333.0,83.2309,83.267,83.1858,83.2038,32333.0
2017-10-10 09:50:00,92.27,92.27,92.18,92.21,26969.0,83.2038,83.2038,83.1227,83.1497,26969.0
2017-10-10 09:55:00,92.2,92.2,92.08,92.08,60498.0,83.1407,83.1407,83.0325,83.0325,60498.0
2017-10-10 10:00:00,92.09,92.13,92.08,92.13,28198.0,83.0415,83.0776,83.0325,83.0776,28198.0
2017-10-10 10:05:00,92.13,92.17,92.07,92.13,36956.0,83.0776,83.1137,83.0235,83.0776,36956.0
2017-10-10 10:10:00,92.11,92.13,92.06,92.09,34388.0,83.0596,83.0776,83.0145,83.0415,34388.0
2017-10-10 10:15:00,92.09,92.11,92.0,92.02,27159.0,83.0415,83.0596,82.9604,82.9784,27159.0
2017-10-10 10:20:00,92.01,92.03,91.93,92.02,33620.0,82.9694,82.9874,82.8972,82.9784,33620.0
2017-10-10 10:25:00,92.02,92.1,92.0,92.1,28814.0,82.9784,83.0505,82.9604,83.0505,28814.0
2017-10-10 10:30:00,92.09,92.18,92.09,92.18,32542.0,83.0415,83.1227,83.0415,83.1227,32542.0
2017-10-10 10:35:00,92.18,92.18,92.13,92.14,33361.0,83.1227,83.1227,83.0776,83.0866,33361.0
2017-10-10 10:40:00,92.14,92.31,92.14,92.29,38547.0,83.0866,83.2399,83.0866,83.2219,38547.0
2017-10-10 10:45:00,92.29,92.29,92.23,92.26,16304.0,83.2219,83.2219,83.1678,83.1948,16304.0
2017-10-10 10:50:00,92.25,92.25,92.16,92.17,21613.0,83.1858,83.1858,83.1046,83.1137,21613.0
2017-10-10 10:55:00,92.18,92.22,92.15,92.22,19103.0,83.1227,83.1587,83.0956,83.1587,19103.0
2017-10-10 11:00:00,92.21,92.22,92.18,92.2,23156.0,83.1497,83.1587,83.1227,83.1407,23156.0
2017-10-10 11:05:00,92.2,92.22,92.17,92.17,25170.0,83.1407,83.1587,83.1137,83.1137,25170.0
2017-10-10 11:10:00,92.18,92.2,92.17,92.18,20786.0,83.1227,83.1407,83.1137,83.1227,20786.0
2017-10-10 11:15:00,92.19,92.2,92.17,92.17,10374.0,83.1317,83.1407,83.1137,83.1137,10374.0
2017-10-10 11:20:00,92.17,92.18,92.11,92.13,15901.0,83.1137,83.1227,83.0596,83.0776,15901.0
2017-10-10 11:25:00,92.14,92.19,92.13,92.17,27538.0,83.0866,83.1317,83.0776,83.1137,27538.0
2017-10-10 11:30:00,92.17,92.18,92.13,92.16,22005.0,83.1137,83.1227,83.0776,83.1046,22005.0
2017-10-10 11:35:00,92.15,92.16,92.11,92.12,20499.0,83.0956,83.1046,83.0596,83.0686,20499.0
2017-10-10 11:40:00,92.13,92.15,92.11,92.11,13551.0,83.0776,83.0956,83.0596,83.0596,13551.0
2017-10-10 11:45:00,92.12,92.17,92.12,92.15,18265.0,83.0686,83.1137,83.0686,83.0956,18265.0
2017-10-10 11:50:00,92.15,92.16,92.13,92.14,11550.0,83.0956,83.1046,83.0776,83.0866,11550.0
2017-10-10 11:55:00,92.14,92.15,92.04,92.05,71169.0,83.0866,83.0956,82.9964,83.0054,71169.0
2017-10-10 12:00:00,92.04,92.07,92.03,92.03,22795.0,82.9964,83.0235,82.9874,82.9874,22795.0
2017-10-10 12:05:00,92.03,92.04,92.0,92.01,12689.0,82.9874,82.9964,82.9604,82.9694,12689.0
2017-10-10 12:10:00,92.01,92.01,91.96,91.96,11518.0,82.9694,82.9694,82.9243,82.9243,11518.0
2017-10-10 12:15:00,91.98,92.0,91.97,91.97,12431.0,82.9423,82.9604,82.9333,82.9333,12431.0
2017-10-10 12:20:00,91.97,91.99,91.96,91.97,10073.0,82.9333,82.9513,82.9243,82.9333,10073.0
2017-10-10 12:25:00,91.97,92.01,91.96,91.97,18856.0,82.9333,82.9694,82.9243,82.9333,18856.0
2017-10-10 12:30:00,91.97,91.98,91.92,91.92,6687.0,82.9333,82.9423,82.8882,82.8882,6687.0
2017-10-10 12:35:00,91.92,91.93,91.89,91.89,11590.0,82.8882,82.8972,82.8612,82.8612,11590.0
2017-10-10 12:40:00,91.9,91.99,91.89,91.98,10543.0,82.8702,82.9513,82.8612,82.9423,10543.0
2017-10-10 12:45:00,91.99,92.0,91.96,91.97,16715.0,82.9513,82.9604,82.9243,82.9333,16715.0
2017-10-10 12:50:00,91.96,91.96,91.93,91.93,9678.0,82.9243,82.9243,82.8972,82.8972,9678.0
2017-10-10 12:55:00,91.93,91.94,91.92,91.92,7981.0,82.8972,82.9063,82.8882,82.8882,7981.0
2017-10-10 13:00:00,91.92,91.96,91.91,91.95,7546.0,82.8882,82.9243,82.8792,82.9153,7546.0
2017-10-10 13:05:00,91.95,91.95,91.94,91.94,5033.0,82.9153,82.9153,82.9063,82.9063,5033.0
2017-10-10 13:10:00,91.95,92.0,91.94,91.98,20443.0,82.9153,82.9604,82.9063,82.9423,20443.0
2017-10-10 13:15:00,91.97,92.01,91.94,91.94,12300.0,82.9333,82.9694,82.9063,82.9063,12300.0
2017-10-10 13:20:00,91.93,91.94,91.92,91.94,3134.0,82.8972,82.9063,82.8882,82.9063,3134.0
2017-10-10 13:25:00,91.93,91.98,91.92,91.96,20274.0,82.8972,82.9423,82.8882,82.9243,20274.0
2017-10-10 13:30:00,91.97,92.0,91.96,91.99,12809.0,82.9333,82.9604,82.9243,82.9513,12809.0
2017-10-10 13:35:00,92.0,92.01,91.93,91.98,23865.0,82.9604,82.9694,82.8972,82.9423,23865.0
2017-10-10 13:40:00,91.98,92.01,91.97,91.97,11959.0,82.9423,82.9694,82.9333,82.9333,11959.0
2017-10-10 13:45:00,91.98,91.98,91.94,91.96,8672.0,82.9423,82.9423,82.9063,82.9243,8672.0
2017-10-10 13:50:00,91.96,91.97,91.94,91.95,25552.0,82.9243,82.9333,82.9063,82.9153,25552.0
2017-10-10 13:55:00,91.95,91.96,91.9,91.92,34820.0,82.9153,82.9243,82.8702,82.8882,34820.0
2017-10-10 14:00:00,91.92,91.94,91.88,91.9,14665.0,82.8882,82.9063,82.8522,82.8702,14665.0
2017-10-10 14:05:00,91.91,91.95,91.91,91.93,21671.0,82.8792,82.9153,82.8792,82.8972,21671.0
2017-10-10 14:10:00,91.93,91.94,91.83,91.83,94194.0,82.8972,82.9063,82.8071,82.8071,94194.0
2017-10-10 14:15:00,91.84,91.86,91.78,91.79,17966.0,82.8161,82.8341,82.762,82.771,17966.0
2017-10-10 14:20:00,91.79,91.82,91.78,91.82,13814.0,82.771,82.798,82.762,82.798,13814.0
2017-10-10 14:25:00,91.82,91.84,91.81,91.83,15033.0,82.798,82.8161,82.789,82.8071,15033.0
2017-10-10 14:30:00,91.84,91.89,91.83,91.89,8691.0,82.8161,82.8612,82.8071,82.8612,8691.0
2017-10-10 14:35:00,91.89,91.9,91.83,91.9,27458.0,82.8612,82.8702,82.8071,82.8702,27458.0
2017-10-10 14:40:00,91.9,91.93,91.88,91.89,56172.0,82.8702,82.8972,82.8522,82.8612,56172.0
2017-10-10 14:45:00,91.89,91.9,91.85,91.86,11600.0,82.8612,82.8702,82.8251,82.8341,11600.0
2017-10-10 14:50:00,91.86,91.87,91.85,91.86,4823.0,82.8341,82.8431,82.8251,82.8341,4823.0
2017-10-10 14:55:00,91.86,91.87,91.84,91.84,7032.0,82.8341,82.8431,82.8161,82.8161,7032.0
2017-10-10 15:00:00,91.84,91.86,91.83,91.83,9428.0,82.8161,82.8341,82.8071,82.8071,9428.0
2017-10-10 15:05:00,91.83,91.84,91.83,91.84,4906.0,82.8071,82.8161,82.8071,82.8161,4906.0
2017-10-10 15:10:00,91.84,91.85,91.83,91.84,9177.0,82.8161,82.8251,82.8071,82.8161,9177.0
2017-10-10 15:15:00,91.85,91.85,91.84,91.84,4458.0,82.8251,82.8251,82.8161,82.8161,4458.0
2017-10-10 15:20:00,91.84,91.87,91.83,91.86,13480.0,82.8161,82.8431,82.8071,82.8341,13480.0
2017-10-10 15:25:00,91.87,91.88,91.84,91.84,21252.0,82.8431,82.8522,82.8161,82.8161,21252.0
2017-10-10 15:30:00,91.84,91.87,91.82,91.84,30240.0,82.8161,82.8431,82.798,82.8161,30240.0
2017-10-10 15:35:00,91.84,91.88,91.84,91.86,27450.0,82.8161,82.8522,82.8161,82.8341,27450.0
2017-10-10 15:40:00,91.86,91.87,91.83,91.84,21010.0,82.8341,82.8431,82.8071,82.8161,21010.0
2017-10-10 15:45:00,91.83,91.84,91.79,91.83,43726.0,82.8071,82.8161,82.771,82.8071,43726.0
2017-10-10 15:50:00,91.84,91.87,91.83,91.84,38145.0,82.8161,82.8431,82.8071,82.8161,38145.0
2017-10-10 15:55:00,91.85,91.92,91.85,91.92,79554.0,82.8251,82.8882,82.8251,82.8882,79554.0
2017-10-11 09:30:00,91.86,92.34,91.86,92.32,97737.0,82.8341,83.267,82.8341,83.2489,97737.0
2017-10-11 09:35:00,92.31,92.53,92.3,92.5,57379.0,83.2399,83.4383,83.2309,83.4112,57379.0
2017-10-11 09:40:00,92.51,92.62,92.48,92.59,32710.0,83.4203,83.5194,83.3932,83.4924,32710.0
2017-10-11 09:45:00,92.6,92.62,92.48,92.53,37865.0,83.5014,83.5194,83.3932,83.4383,37865.0
2017-10-11 09:50:00,92.54,92.58,92.42,92.46,37059.0,83.4473,83.4834,83.3391,83.3752,37059.0
2017-10-11 09:55:00,92.46,92.58,92.43,92.58,34588.0,83.3752,83.4834,83.3481,83.4834,34588.0
2017-10-11 10:00:00,92.59,92.59,92.51,92.52,26910.0,83.4924,83.4924,83.4203,83.4293,26910.0
2017-10-11 10:05:00,92.52,92.56,92.49,92.54,18422.0,83.4293,83.4653,83.4022,83.4473,18422.0
2017-10-11 10:10:00,92.54,92.65,92.5,92.5,48341.0,83.4473,83.5465,83.4112,83.4112,48341.0
2017-10-11 10:15:00,92.5,92.5,92.38,92.38,38454.0,83.4112,83.4112,83.303,83.303,38454.0
2017-10-11 10:20:00,92.38,92.43,92.38,92.43,17933.0,83.303,83.3481,83.303,83.3481,17933.0
2017-10-11 10:25:00,92.43,92.44,92.33,92.33,21508.0,83.3481,83.3571,83.2579,83.2579,21508.0
2017-10-11 10:30:00,92.33,92.35,92.21,92.24,48922.0,83.2579,83.276,83.1497,83.1768,48922.0
2017-10-11 10:35:00,92.24,92.26,92.21,92.21,40589.0,83.1768,83.1948,83.1497,83.1497,40589.0
2017-10-11 10:40:00,92.21,92.24,92.16,92.24,23536.0,83.1497,83.1768,83.1046,83.1768,23536.0
2017-10-11 10:45:00,92.24,92.35,92.24,92.3,53057.0,83.1768,83.276,83.1768,83.2309,53057.0
2017-10-11 10:50:00,92.28,92.28,92.11,92.24,70779.0,83.2129,83.2129,83.0596,83.1768,70779.0
2017-10-11 10:55:00,92.24,92.35,92.2,92.21,24977.0,83.1768,83.276,83.1407,83.1497,24977.0
2017-10-11 11:00:00,92.2,92.21,91.98,91.99,49555.0,83.1407,83.1497,82.9423,82.9513,49555.0
2017-10-11 11:05:00,92.0,92.0,91.9,91.95,33625.0,82.9604,82.9604,82.8702,82.9153,33625.0
2017-10-11 11:10:00,91.95,92.04,91.95,91.95,35263.0,82.9153,82.9964,82.9153,82.9153,35263.0
2017-10-11 11:15:00,91.95,91.96,91.89,91.96,40399.0,82.9153,82.9243,82.8612,82.9243,40399.0
2017-10-11 11:20:00,91.97,92.06,91.95,92.05,30083.0,82.9333,83.0145,82.9153,83.0054,30083.0
2017-10-11 11:25:00,92.05,92.06,91.96,91.98,24848.0,83.0054,83.0145,82.9243,82.9423,24848.0
2017-10-11 11:30:00,91.98,92.07,91.98,92.06,28983.0,82.9423,83.0235,82.9423,83.0145,28983.0
2017-10-11 11:35:00,92.06,92.08,92.01,92.02,28947.0,83.0145,83.0325,82.9694,82.9784,28947.0
2017-10-11 11:40:00,92.01,92.03,91.89,91.92,41998.0,82.9694,82.9874,82.8612,82.8882,41998.0
2017-10-11 11:45:00,91.92,91.92,91.81,91.84,33673.0,82.8882,82.8882,82.789,82.8161,33673.0
2017-10-11 11:50:00,91.84,91.92,91.82,91.91,18488.0,82.8161,82.8882,82.798,82.8792,18488.0
2017-10-11 11:55:00,91.91,91.91,91.87,91.88,15065.0,82.8792,82.8792,82.8431,82.8522,15065.0
2017-10-11 12:00:00,91.87,91.97,91.86,91.95,61889.0,82.8431,82.9333,82.8341,82.9153,61889.0
2017-10-11 12:05:00,91.95,92.01,91.93,91.98,112971.0,82.9153,82.9694,82.8972,82.9423,112971.0
2017-10-11 12:10:00,91.98,92.09,91.97,92.07,58861.0,82.9423,83.0415,82.9333,83.0235,58861.0
2017-10-11 12:15:00,92.07,92.1,92.06,92.1,33880.0,83.0235,83.0505,83.0145,83.0505,33880.0
2017-10-11 12:20:00,92.09,92.09,92.03,92.05,39807.0,83.0415,83.0415,82.9874,83.0054,39807.0
2017-10-11 12:25:00,92.05,92.05,91.96,91.97,33546.0,83.0054,83.0054,82.9243,82.9333,33546.0
2017-10-11 12:30:00,91.97,92.0,91.93,91.94,40106.0,82.9333,82.9604,82.8972,82.9063,40106.0
2017-10-11 12:35:00,91.95,91.97,91.93,91.93,32330.0,82.9153,82.9333,82.8972,82.8972,32330.0
2017-10-11 12:40:00,91.94,91.97,91.92,91.97,18294.0,82.9063,82.9333,82.8882,82.9333,18294.0
2017-10-11 12:45:00,91.96,91.97,91.9,91.93,27562.0,82.9243,82.9333,82.8702,82.8972,27562.0
2017-10-11 12:50:00,91.94,92.01,91.94,92.01,10659.0,82.9063,82.9694,82.9063,82.9694,10659.0
2017-10-11 12:55:00,92.0,92.01,91.99,92.0,15271.0,82.9604,82.9694,82.9513,82.9604,15271.0
2017-10-11 13:00:00,92.0,92.0,91.93,91.97,20436.0,82.9604,82.9604,82.8972,82.9333,20436.0
2017-10-11 13:05:00,91.97,92.01,91.94,91.97,19749.0,82.9333,82.9694,82.9063,82.9333,19749.0
2017-10-11 13:10:00,91.97,91.98,91.92,91.93,12392.0,82.9333,82.9423,82.8882,82.8972,12392.0
2017-10-11 13:15:00,91.93,91.93,91.9,91.9,9888.0,82.8972,82.8972,82.8702,82.8702,9888.0
2017-10-11 13:20:00,91.9,91.9,91.87,91.88,19345.0,82.8702,82.8702,82.8431,82.8522,19345.0
2017-10-11 13:25:00,91.87,91.96,91.87,91.95,23810.0,82.8431,82.9243,82.8431,82.9153,23810.0
2017-10-11 13:30:00,91.95,91.95,91.9,91.92,23491.0,82.9153,82.9153,82.8702,82.8882,23491.0
2017-10-11 13:35:00,91.91,91.92,91.9,91.9,15544.0,82.8792,82.8882,82.8702,82.8702,15544.0
2017-10-11 13:40:00,91.9,91.91,91.86,91.86,7603.0,82.8702,82.8792,82.8341,82.8341,7603.0
2017-10-11 13:45:00,91.87,91.92,91.86,91.91,9413.0,82.8431,82.8882,82.8341,82.8792,9413.0
2017-10-11 13:50:00,91.91,91.92,91.89,91.92,14264.0,82.8792,82.8882,82.8612,82.8882,14264.0
2017-10-11 13:55:00,91.91,91.97,91.91,91.96,31316.0,82.8792,82.9333,82.8792,82.9243,31316.0
2017-10-11 14:00:00,91.96,91.97,91.91,91.96,35699.0,82.9243,82.9333,82.8792,82.9243,35699.0
2017-10-11 14:05:00,91.97,91.99,91.95,91.99,27357.0,82.9333,82.9513,82.9153,82.9513,27357.0
2017-10-11 14:10:00,91.98,91.99,91.96,91.97,18574.0,82.9423,82.9513,82.9243,82.9333,18574.0
2017-10-11 14:15:00,91.97,92.02,91.96,92.02,15532.0,82.9333,82.9784,82.9243,82.9784,15532.0
2017-10-11 14:20:00,92.02,92.02,91.88,91.9,23922.0,82.9784,82.9784,82.8522,82.8702,23922.0
2017-10-11 14:25:00,91.91,91.94,91.9,91.93,11817.0,82.8792,82.9063,82.8702,82.8972,11817.0
2017-10-11 14:30:00,91.93,91.94,91.92,91.92,11408.0,82.8972,82.9063,82.8882,82.8882,11408.0
2017-10-11 14:35:00,91.92,91.93,91.88,91.9,18116.0,82.8882,82.8972,82.8522,82.8702,18116.0
2017-10-11 14:40:00,91.89,91.91,91.88,91.91,18416.0,82.8612,82.8792,82.8522,82.8792,18416.0
2017-10-11 14:45:00,91.91,91.93,91.9,91.92,19042.0,82.8792,82.8972,82.8702,82.8882,19042.0
2017-10-11 14:50:00,91.92,91.93,91.91,91.93,12825.0,82.8882,82.8972,82.8792,82.8972,12825.0
2017-10-11 14:55:00,91.92,91.94,91.9,91.91,16601.0,82.8882,82.9063,82.8702,82.8792,16601.0
2017-10-11 15:00:00,91.91,91.94,91.9,91.91,40951.0,82.8792,82.9063,82.8702,82.8792,40951.0
2017-10-11 15:05:00,91.9,91.92,91.87,91.88,29100.0,82.8702,82.8882,82.8431,82.8522,29100.0
2017-10-11 15:10:00,91.88,91.89,91.85,91.88,19134.0,82.8522,82.8612,82.8251,82.8522,19134.0
2017-10-11 15:15:00,91.87,91.9,91.87,91.89,14863.0,82.8431,82.8702,82.8431,82.8612,14863.0
2017-10-11 15:20:00,91.89,91.93,91.89,91.91,16538.0,82.8612,82.8972,82.8612,82.8792,16538.0
2017-10-11 15:25:00,91.9,91.93,91.9,91.93,26251.0,82.8702,82.8972,82.8702,82.8972,26251.0
2017-10-11 15:30:00,91.93,91.96,91.9,91.91,23331.0,82.8972,82.9243,82.8702,82.8792,23331.0
2017-10-11 15:35:00,91.92,91.95,91.91,91.93,26525.0,82.8882,82.9153,82.8792,82.8972,26525.0
2017-10-11 15:40:00,91.93,91.95,91.91,91.94,36155.0,82.8972,82.9153,82.8792,82.9063,36155.0
2017-10-11 15:45:00,91.94,91.95,91.92,91.94,47837.0,82.9063,82.9153,82.8882,82.9063,47837.0
2017-10-11 15:50:00,91.94,91.96,91.92,91.94,42574.0,82.9063,82.9243,82.8882,82.9063,42574.0
2017-10-11 15:55:00,91.93,91.98,91.92,91.96,109836.0,82.8972,82.9423,82.8882,82.9243,109836.0
2017-10-12 09:30:00,91.63,91.95,91.42,91.93,108034.0,82.6267,82.9153,82.4374,82.8972,108034.0
2017-10-12 09:35:00,91.96,91.99,91.78,91.89,49656.0,82.9243,82.9513,82.762,82.8612,49656.0
2017-10-12 09:40:00,91.92,92.15,91.89,92.13,57076.0,82.8882,83.0956,82.8612,83.0776,57076.0
2017-10-12 09:45:00,92.13,92.17,91.9,91.9,27698.0,83.0776,83.1137,82.8702,82.8702,27698.0
2017-10-12 09:50:00,91.9,91.9,91.73,91.75,24626.0,82.8702,82.8702,82.7169,82.7349,24626.0
2017-10-12 09:55:00,91.76,91.81,91.69,91.79,24281.0,82.7439,82.789,82.6808,82.771,24281.0
2017-10-12 10:00:00,91.81,92.05,91.81,92.02,36946.0,82.789,83.0054,82.789,82.9784,36946.0
2017-10-12 10:05:00,92.02,92.23,92.02,92.19,39909.0,82.9784,83.1678,82.9784,83.1317,39909.0
2017-10-12 10:10:00,92.21,92.22,92.11,92.21,18391.0,83.1497,83.1587,83.0596,83.1497,18391.0
2017-10-12 10:15:00,92.21,92.23,92.17,92.19,14181.0,83.1497,83.1678,83.1137,83.1317,14181.0
2017-10-12 10:20:00,92.18,92.18,92.09,92.16,13044.0,83.1227,83.1227,83.0415,83.1046,13044.0
2017-10-12 10:25:00,92.16,92.19,92.04,92.07,18714.0,83.1046,83.1317,82.9964,83.0235,18714.0
2017-10-12 10:30:00,92.06,92.06,91.97,92.0,24464.0,83.0145,83.0145,82.9333,82.9604,24464.0
2017-10-12 10:35:00,92.0,92.03,91.96,92.0,53499.0,82.9604,82.9874,82.9243,82.9604,53499.0
2017-10-12 10:40:00,92.01,92.01,91.78,91.8,37415.0,82.9694,82.9694,82.762,82.78,37415.0
2017-10-12 10:45:00,91.8,91.83,91.68,91.68,37398.0,82.78,82.8071,82.6718,82.6718,37398.0
2017-10-12 10:50:00,91.68,91.81,91.66,91.8,30482.0,82.6718,82.789,82.6538,82.78,30482.0
2017-10-12 10:55:00,91.8,91.88,91.79,91.88,27146.0,82.78,82.8522,82.771,82.8522,27146.0
2017-10-12 11:00:00,91.88,92.11,91.88,92.1,49067.0,82.8522,83.0596,82.8522,83.0505,49067.0
2017-10-12 11:05:00,92.1,92.2,92.09,92.17,45935.0,83.0505,83.1407,83.0415,83.1137,45935.0
2017-10-12 11:10:00,92.17,92.22,92.16,92.18,16577.0,83.1137,83.1587,83.1046,83.1227,16577.0
2017-10-12 11:15:00,92.17,92.2,92.13,92.17,17665.0,83.1137,83.1407,83.0776,83.1137,17665.0
2017-10-12 11:20:00,92.16,92.16,92.09,92.12,18088.0,83.1046,83.1046,83.0415,83.0686,18088.0
2017-10-12 11:25:00,92.12,92.14,92.1,92.11,15455.0,83.0686,83.0866,83.0505,83.0596,15455.0
2017-10-12 11:30:00,92.1,92.12,92.03,92.06,17324.0,83.0505,83.0686,82.9874,83.0145,17324.0
2017-10-12 11:35:00,92.06,92.1,92.03,92.08,22408.0,83.0145,83.0505,82.9874,83.0325,22408.0
2017-10-12 11:40:00,92.09,92.11,92.05,92.11,15407.0,83.0415,83.0596,83.0054,83.0596,15407.0
2017-10-12 11:45:00,92.11,92.13,92.07,92.07,19622.0,83.0596,83.0776,83.0235,83.0235,19622.0
2017-10-12 11:50:00,92.07,92.11,92.03,92.08,25611.0,83.0235,83.0596,82.9874,83.0325,25611.0
2017-10-12 11:55:00,92.09,92.1,92.07,92.08,15406.0,83.0415,83.0505,83.0235,83.0325,15406.0
2017-10-12 12:00:00,92.08,92.1,92.04,92.06,18555.0,83.0325,83.0505,82.9964,83.0145,18555.0
2017-10-12 12:05:00,92.06,92.06,92.01,92.02,14936.0,83.0145,83.0145,82.9694,82.9784,14936.0
2017-10-12 12:10:00,92.02,92.07,92.01,92.05,9541.0,82.9784,83.0235,82.9694,83.0054,9541.0
2017-10-12 12:15:00,92.04,92.05,91.9,91.91,34405.0,82.9964,83.0054,82.8702,82.8792,34405.0
2017-10-12 12:20:00,91.9,92.01,91.9,92.01,17762.0,82.8702,82.9694,82.8702,82.9694,17762.0
2017-10-12 12:25:00,92.0,92.0,91.87,91.87,13528.0,82.9604,82.9604,82.8431,82.8431,13528.0
2017-10-12 12:30:00,91.88,91.97,91.88,91.97,14000.0,82.8522,82.9333,82.8522,82.9333,14000.0
2017-10-12 12:35:00,91.96,91.96,91.91,91.91,9814.0,82.9243,82.9243,82.8792,82.8792,9814.0
2017-10-12 12:40:00,91.91,91.93,91.86,91.86,11883.0,82.8792,82.8972,82.8341,82.8341,11883.0
2017-10-12 12:45:00,91.87,91.92,91.87,91.91,15999.0,82.8431,82.8882,82.8431,82.8792,15999.0
2017-10-12 12:50:00,91.91,91.91,91.9,91.9,3500.0,82.8792,82.8792,82.8702,82.8702,3500.0
2017-10-12 12:55:00,91.9,91.94,91.9,91.94,19185.0,82.8702,82.9063,82.8702,82.9063,19185.0
2017-10-12 13:00:00,91.93,91.97,91.93,91.95,11903.0,82.8972,82.9333,82.8972,82.9153,11903.0
2017-10-12 13:05:00,91.96,91.96,91.94,91.95,16606.0,82.9243,82.9243,82.9063,82.9153,16606.0
2017-10-12 13:10:00,91.95,91.96,91.92,91.93,25237.0,82.9153,82.9243,82.8882,82.8972,25237.0
2017-10-12 13:15:00,91.93,91.96,91.9,91.93,17664.0,82.8972,82.9243,82.8702,82.8972,17664.0
2017-10-12 13:20:00,91.93,91.97,91.92,91.96,14542.0,82.8972,82.9333,82.8882,82.9243,14542.0
2017-10-12 13:25:00,91.95,91.96,91.92,91.92,11625.0,82.9153,82.9243,82.8882,82.8882,11625.0
2017-10-12 13:30:00,91.94,91.95,91.93,91.95,9825.0,82.9063,82.9153,82.8972,82.9153,9825.0
2017-10-12 13:35:00,91.96,91.98,91.95,91.97,6995.0,82.9243,82.9423,82.9153,82.9333,6995.0
2017-10-12 13:40:00,91.97,91.98,91.93,91.93,8323.0,82.9333,82.9423,82.8972,82.8972,8323.0
2017-10-12 13:45:00,91.93,91.94,91.87,91.88,19737.0,82.8972,82.9063,82.8431,82.8522,19737.0
2017-10-12 13:50:00,91.88,91.92,91.87,91.87,26026.0,82.8522,82.8882,82.8431,82.8431,26026.0
2017-10-12 13:55:00,91.87,91.89,91.8,91.82,40627.0,82.8431,82.8612,82.78,82.798,40627.0
2017-10-12 14:00:00,91.83,91.84,91.79,91.81,45951.0,82.8071,82.8161,82.771,82.789,45951.0
2017-10-12 14:05:00,91.81,91.85,91.81,91.84,17140.0,82.789,82.8251,82.789,82.8161,17140.0
2017-10-12 14:10:00,91.83,91.85,91.82,91.84,21663.0,82.8071,82.8251,82.798,82.8161,21663.0
2017-10-12 14:15:00,91.84,91.89,91.84,91.84,15276.0,82.8161,82.8612,82.8161,82.8161,15276.0
2017-10-12 14:20:00,91.84,91.93,91.84,91.93,21273.0,82.8161,82.8972,82.8161,82.8972,21273.0
2017-10-12 14:25:00,91.93,91.98,91.92,91.96,24876.0,82.8972,82.9423,82.8882,82.9243,24876.0
2017-10-12 14:30:00,91.97,91.99,91.91,91.92,20255.0,82.9333,82.9513,82.8792,82.8882,20255.0
2017-10-12 14:35:00,91.92,91.93,91.86,91.87,18216.0,82.8882,82.8972,82.8341,82.8431,18216.0
2017-10-12 14:40:00,91.87,91.9,91.86,91.89,19583.0,82.8431,82.8702,82.8341,82.8612,19583.0
2017-10-12 14:45:00,91.89,91.9,91.77,91.77,26785.0,82.8612,82.8702,82.753,82.753,26785.0
2017-10-12 14:50:00,91.78,91.8,91.73,91.75,28334.0,82.762,82.78,82.7169,82.7349,28334.0
2017-10-12 14:55:00,91.75,91.78,91.72,91.78,21332.0,82.7349,82.762,82.7079,82.762,21332.0
2017-10-12 15:00:00,91.78,91.83,91.75,91.78,45069.0,82.762,82.8071,82.7349,82.762,45069.0
2017-10-12 15:05:00,91.78,91.81,91.69,91.69,64095.0,82.762,82.789,82.6808,82.6808,64095.0
2017-10-12 15:10:00,91.7,91.76,91.69,91.72,36758.0,82.6898,82.7439,82.6808,82.7079,36758.0
2017-10-12 15:15:00,91.72,91.73,91.66,91.72,45834.0,82.7079,82.7169,82.6538,82.7079,45834.0
2017-10-12 15:20:00,91.73,91.77,91.72,91.73,23895.0,82.7169,82.753,82.7079,82.7169,23895.0
2017-10-12 15:25:00,91.73,91.75,91.66,91.67,32770.0,82.7169,82.7349,82.6538,82.6628,32770.0
2017-10-12 15:30:00,91.68,91.74,91.65,91.68,52674.0,82.6718,82.7259,82.6448,82.6718,52674.0
2017-10-12 15:35:00,91.68,91.74,91.67,91.7,39175.0,82.6718,82.7259,82.6628,82.6898,39175.0
2017-10-12 15:40:00,91.7,91.72,91.67,91.69,57454.0,82.6898,82.7079,82.6628,82.6808,57454.0
2017-10-12 15:45:00,91.68,91.69,91.6,91.61,69264.0,82.6718,82.6808,82.5997,82.6087,69264.0
2017-10-12 15:50:00,91.61,91.62,91.57,91.59,76118.0,82.6087,82.6177,82.5726,82.5906,76118.0
2017-10-12 15:55:00,91.59,91.61,91.52,91.61,202005.0,82.5906,82.6087,82.5275,82.6087,202005.0
2017-10-13 09:30:00,91.5,91.9,91.26,91.86,103775.0,82.5095,82.8702,82.2931,82.8341,103775.0
2017-10-13 09:35:00,91.86,92.01,91.86,92.0,65380.0,82.8341,82.9694,82.8341,82.9604,65380.0
2017-10-13 09:40:00,91.99,92.05,91.99,92.04,55860.0,82.9513,83.0054,82.9513,82.9964,55860.0
2017-10-13 09:45:00,92.03,92.22,92.01,92.18,39932.0,82.9874,83.1587,82.9694,83.1227,39932.0
2017-10-13 09:50:00,92.2,92.43,92.19,92.41,30904.0,83.1407,83.3481,83.1317,83.3301,30904.0
2017-10-13 09:55:00,92.38,92.47,92.38,92.41,32627.0,83.303,83.3842,83.303,83.3301,32627.0
2017-10-13 10:00:00,92.42,92.69,92.37,92.68,80616.0,83.3391,83.5826,83.294,83.5735,80616.0
2017-10-13 10:05:00,92.67,92.86,92.67,92.83,39340.0,83.5645,83.7359,83.5645,83.7088,39340.0
2017-10-13 10:10:00,92.84,92.85,92.72,92.72,56091.0,83.7178,83.7268,83.6096,83.6096,56091.0
2017-10-13 10:15:00,92.72,92.75,92.66,92.71,21574.0,83.6096,83.6367,83.5555,83.6006,21574.0
2017-10-13 10:20:00,92.72,92.72,92.62,92.67,39491.0,83.6096,83.6096,83.5194,83.5645,39491.0
2017-10-13 10:25:00,92.66,92.67,92.58,92.66,39205.0,83.5555,83.5645,83.4834,83.5555,39205.0
2017-10-13 10:30:00,92.67,92.74,92.64,92.7,26116.0,83.5645,83.6277,83.5375,83.5916,26116.0
2017-10-13 10:35:00,92.7,92.75,92.66,92.75,19539.0,83.5916,83.6367,83.5555,83.6367,19539.0
2017-10-13 10:40:00,92.76,92.86,92.75,92.81,21418.0,83.6457,83.7359,83.6367,83.6908,21418.0
2017-10-13 10:45:00,92.81,92.82,92.62,92.62,19317.0,83.6908,83.6998,83.5194,83.5194,19317.0
2017-10-13 10:50:00,92.6,92.6,92.44,92.44,26384.0,83.5014,83.5014,83.3571,83.3571,26384.0
2017-10-13 10:55:00,92.45,92.47,92.44,92.47,46397.0,83.3661,83.3842,83.3571,83.3842,46397.0
2017-10-13 11:00:00,92.47,92.49,92.41,92.44,57936.0,83.3842,83.4022,83.3301,83.3571,57936.0
2017-10-13 11:05:00,92.44,92.55,92.43,92.51,82246.0,83.3571,83.4563,83.3481,83.4203,82246.0
2017-10-13 11:10:00,92.52,92.64,92.52,92.53,23035.0,83.4293,83.5375,83.4293,83.4383,23035.0
2017-10-13 11:15:00,92.54,92.57,92.53,92.56,14732.0,83.4473,83.4744,83.4383,83.4653,14732.0
2017-10-13 11:20:00,92.55,92.55,92.44,92.48,14520.0,83.4563,83.4563,83.3571,83.3932,14520.0
2017-10-13 11:25:00,92.48,92.5,92.46,92.48,17216.0,83.3932,83.4112,83.3752,83.3932,17216.0
2017-10-13 11:30:00,92.48,92.56,92.48,92.51,38583.0,83.3932,83.4653,83.3932,83.4203,38583.0
2017-10-13 11:35:00,92.51,92.58,92.51,92.54,22057.0,83.4203,83.4834,83.4203,83.4473,22057.0
2017-10-13 11:40:00,92.55,92.61,92.55,92.6,8903.0,83.4563,83.5104,83.4563,83.5014,8903.0
2017-10-13 11:45:00,92.59,92.64,92.55,92.55,19341.0,83.4924,83.5375,83.4563,83.4563,19341.0
2017-10-13 11:50:00,92.56,92.6,92.56,92.59,7503.0,83.4653,83.5014,83.4653,83.4924,7503.0
2017-10-13 11:55:00,92.58,92.61,92.56,92.59,10674.0,83.4834,83.5104,83.4653,83.4924,10674.0
2017-10-13 12:00:00,92.59,92.61,92.57,92.58,10252.0,83.4924,83.5104,83.4744,83.4834,10252.0
2017-10-13 12:05:00,92.58,92.61,92.55,92.58,17785.0,83.4834,83.5104,83.4563,83.4834,17785.0
2017-10-13 12:10:00,92.57,92.63,92.54,92.62,28032.0,83.4744,83.5285,83.4473,83.5194,28032.0
2017-10-13 12:15:00,92.63,92.66,92.61,92.64,12314.0,83.5285,83.5555,83.5104,83.5375,12314.0
2017-10-13 12:20:00,92.63,92.66,92.62,92.65,9181.0,83.5285,83.5555,83.5194,83.5465,9181.0
2017-10-13 12:25:00,92.66,92.69,92.64,92.64,11449.0,83.5555,83.5826,83.5375,83.5375,11449.0
2017-10-13 12:30:00,92.63,92.64,92.61,92.62,7668.0,83.5285,83.5375,83.5104,83.5194,7668.0
2017-10-13 12:35:00,92.62,92.65,92.62,92.65,8128.0,83.5194,83.5465,83.5194,83.5465,8128.0
2017-10-13 12:40:00,92.65,92.65,92.6,92.65,10859.0,83.5465,83.5465,83.5014,83.5465,10859.0
2017-10-13 12:45:00,92.65,92.66,92.62,92.64,11337.0,83.5465,83.5555,83.5194,83.5375,11337.0
2017-10-13 12:50:00,92.65,92.67,92.62,92.65,12198.0,83.5465,83.5645,83.5194,83.5465,12198.0
2017-10-13 12:55:00,92.65,92.65,92.62,92.63,12706.0,83.5465,83.5465,83.5194,83.5285,12706.0
2017-10-13 13:00:00,92.63,92.67,92.62,92.67,15247.0,83.5285,83.5645,83.5194,83.5645,15247.0
2017-10-13 13:05:00,92.67,92.69,92.64,92.65,9871.0,83.5645,83.5826,83.5375,83.5465,9871.0
2017-10-13 13:10:00,92.64,92.69,92.64,92.69,6673.0,83.5375,83.5826,83.5375,83.5826,6673.0
2017-10-13 13:15:00,92.69,92.7,92.65,92.69,9604.0,83.5826,83.5916,83.5465,83.5826,9604.0
2017-10-13 13:20:00,92.68,92.7,92.67,92.68,10369.0,83.5735,83.5916,83.5645,83.5735,10369.0
2017-10-13 13:25:00,92.69,92.72,92.68,92.7,12564.0,83.5826,83.6096,83.5735,83.5916,12564.0
2017-10-13 13:30:00,92.69,92.72,92.69,92.7,21516.0,83.5826,83.6096,83.5826,83.5916,21516.0
2017-10-13 13:35:00,92.7,92.74,92.69,92.73,18272.0,83.5916,83.6277,83.5826,83.6186,18272.0
2017-10-13 13:40:00,92.72,92.73,92.68,92.68,11940.0,83.6096,83.6186,83.5735,83.5735,11940.0
2017-10-13 13:45:00,92.68,92.7,92.68,92.69,15064.0,83.5735,83.5916,83.5735,83.5826,15064.0
2017-10-13 13:50:00,92.68,92.69,92.65,92.65,12572.0,83.5735,83.5826,83.5465,83.5465,12572.0
2017-10-13 13:55:00,92.65,92.65,92.61,92.63,14087.0,83.5465,83.5465,83.5104,83.5285,14087.0
2017-10-13 14:00:00,92.63,92.69,92.62,92.67,16621.0,83.5285,83.5826,83.5194,83.5645,16621.0
2017-10-13 14:05:00,92.68,92.75,92.67,92.75,24231.0,83.5735,83.6367,83.5645,83.6367,24231.0
2017-10-13 14:10:00,92.75,92.76,92.71,92.73,17512.0,83.6367,83.6457,83.6006,83.6186,17512.0
2017-10-13 14:15:00,92.72,92.73,92.63,92.66,21934.0,83.6096,83.6186,83.5285,83.5555,21934.0
2017-10-13 14:20:00,92.66,92.66,92.59,92.6,25783.0,83.5555,83.5555,83.4924,83.5014,25783.0
2017-10-13 14:25:00,92.6,92.6,92.52,92.56,35950.0,83.5014,83.5014,83.4293,83.4653,35950.0
2017-10-13 14:30:00,92.55,92.56,92.49,92.53,47346.0,83.4563,83.4653,83.4022,83.4383,47346.0
2017-10-13 14:35:00,92.53,92.59,92.52,92.58,16080.0,83.4383,83.4924,83.4293,83.4834,16080.0
2017-10-13 14:40:00,92.58,92.6,92.57,92.58,18186.0,83.4834,83.5014,83.4744,83.4834,18186.0
2017-10-13 14:45:00,92.57,92.66,92.57,92.65,26012.0,83.4744,83.5555,83.4744,83.5465,26012.0
2017-10-13 14:50:00,92.65,92.66,92.62,92.63,13266.0,83.5465,83.5555,83.5194,83.5285,13266.0
2017-10-13 14:55:00,92.63,92.66,92.62,92.63,14840.0,83.5285,83.5555,83.5194,83.5285,14840.0
2017-10-13 15:00:00,92.63,92.63,92.62,92.63,11409.0,83.5285,83.5285,83.5194,83.5285,11409.0
2017-10-13 15:05:00,92.63,92.72,92.62,92.72,31897.0,83.5285,83.6096,83.5194,83.6096,31897.0
2017-10-13 15:10:00,92.72,92.74,92.71,92.72,16054.0,83.6096,83.6277,83.6006,83.6096,16054.0
2017-10-13 15:15:00,92.72,92.74,92.71,92.72,21972.0,83.6096,83.6277,83.6006,83.6096,21972.0
2017-10-13 15:20:00,92.72,92.77,92.7,92.75,21212.0,83.6096,83.6547,83.5916,83.6367,21212.0
2017-10-13 15:25:00,92.75,92.82,92.75,92.81,25003.0,83.6367,83.6998,83.6367,83.6908,25003.0
2017-10-13 15:30:00,92.81,92.81,92.74,92.77,41251.0,83.6908,83.6908,83.6277,83.6547,41251.0
2017-10-13 15:35:00,92.76,92.76,92.74,92.75,31028.0,83.6457,83.6457,83.6277,83.6367,31028.0
2017-10-13 15:40:00,92.76,92.81,92.75,92.78,60404.0,83.6457,83.6908,83.6367,83.6637,60404.0
2017-10-13 15:45:00,92.77,92.81,92.75,92.81,56868.0,83.6547,83.6908,83.6367,83.6908,56868.0
2017-10-13 15:50:00,92.81,92.82,92.75,92.81,135484.0,83.6908,83.6998,83.6367,83.6908,135484.0
2017-10-13 15:55:00,92.8,92.92,92.8,92.89,353605.0,83.6818,83.79,83.6818,83.7629,353605.0
2017-10-16 09:30:00,93.04,93.35,91.75,92.17,241019.0,83.8982,84.1777,82.7349,83.1137,241019.0
2017-10-16 09:35:00,92.18,92.39,91.1,91.5,153279.0,83.1227,83.312,82.1488,82.5095,153279.0
2017-10-16 09:40:00,91.42,91.58,90.81,91.35,191088.0,82.4374,82.5816,81.8873,82.3742,191088.0
2017-10-16 09:45:00,91.39,91.68,91.21,91.46,123809.0,82.4103,82.6718,82.248,82.4734,123809.0
2017-10-16 09:50:00,91.48,91.86,91.4,91.84,111243.0,82.4915,82.8341,82.4193,82.8161,111243.0
2017-10-16 09:55:00,91.84,91.99,91.65,91.91,89995.0,82.8161,82.9513,82.6448,82.8792,89995.0
2017-10-16 10:00:00,91.9,92.2,91.82,91.97,76619.0,82.8702,83.1407,82.798,82.9333,76619.0
2017-10-16 10:05:00,91.96,91.99,91.32,91.46,118983.0,82.9243,82.9513,82.3472,82.4734,118983.0
2017-10-16 10:10:00,91.48,91.63,91.45,91.63,75482.0,82.4915,82.6267,82.4644,82.6267,75482.0
2017-10-16 10:15:00,91.63,91.73,91.42,91.44,60494.0,82.6267,82.7169,82.4374,82.4554,60494.0
2017-10-16 10:20:00,91.42,91.43,91.26,91.36,49488.0,82.4374,82.4464,82.2931,82.3832,49488.0
2017-10-16 10:25:00,91.37,91.45,91.33,91.42,39873.0,82.3923,82.4644,82.3562,82.4374,39873.0
2017-10-16 10:30:00,91.43,91.54,91.38,91.51,37901.0,82.4464,82.5456,82.4013,82.5185,37901.0
2017-10-16 10:35:00,91.5,91.5,91.41,91.45,32820.0,82.5095,82.5095,82.4283,82.4644,32820.0
2017-10-16 10:40:00,91.45,91.62,91.44,91.61,52387.0,82.4644,82.6177,82.4554,82.6087,52387.0
2017-10-16 10:45:00,91.61,91.65,91.55,91.65,33707.0,82.6087,82.6448,82.5546,82.6448,33707.0
2017-10-16 10:50:00,91.65,91.74,91.65,91.67,56877.0,82.6448,82.7259,82.6448,82.6628,56877.0
2017-10-16 10:55:00,91.65,91.7,91.48,91.5,49712.0,82.6448,82.6898,82.4915,82.5095,49712.0
2017-10-16 11:00:00,91.5,91.5,91.42,91.44,29070.0,82.5095,82.5095,82.4374,82.4554,29070.0
2017-10-16 11:05:00,91.43,91.46,91.31,91.42,61828.0,82.4464,82.4734,82.3382,82.4374,61828.0
2017-10-16 11:10:00,91.42,91.55,91.4,91.55,77413.0,82.4374,82.5546,82.4193,82.5546,77413.0
2017-10-16 11:15:00,91.55,91.55,91.48,91.49,19126.0,82.5546,82.5546,82.4915,82.5005,19126.0
2017-10-16 11:20:00,91.51,91.58,91.5,91.58,26933.0,82.5185,82.5816,82.5095,82.5816,26933.0
2017-10-16 11:25:00,91.58,91.58,91.53,91.55,32124.0,82.5816,82.5816,82.5365,82.5546,32124.0
2017-10-16 11:30:00,91.56,91.65,91.54,91.59,31481.0,82.5636,82.6448,82.5456,82.5906,31481.0
2017-10-16 11:35:00,91.58,91.63,91.57,91.58,34634.0,82.5816,82.6267,82.5726,82.5816,34634.0
2017-10-16 11:40:00,91.59,91.73,91.57,91.71,61897.0,82.5906,82.7169,82.5726,82.6989,61897.0
2017-10-16 11:45:00,91.71,91.76,91.69,91.74,38480.0,82.6989,82.7439,82.6808,82.7259,38480.0
2017-10-16 11:50:00,91.75,91.92,91.74,91.86,37388.0,82.7349,82.8882,82.7259,82.8341,37388.0
2017-10-16 11:55:00,91.87,91.88,91.74,91.76,34088.0,82.8431,82.8522,82.7259,82.7439,34088.0
2017-10-16 12:00:00,91.76,91.78,91.73,91.77,51806.0,82.7439,82.762,82.7169,82.753,51806.0
2017-10-16 12:05:00,91.76,91.77,91.67,91.67,32134.0,82.7439,82.753,82.6628,82.6628,32134.0
2017-10-16 12:10:00,91.66,91.78,91.65,91.77,21974.0,82.6538,82.762,82.6448,82.753,21974.0
2017-10-16 12:15:00,91.76,91.81,91.73,91.81,26672.0,82.7439,82.789,82.7169,82.789,26672.0
2017-10-16 12:20:00,91.8,91.87,91.79,91.87,23877.0,82.78,82.8431,82.771,82.8431,23877.0
2017-10-16 12:25:00,91.88,92.0,91.87,92.0,33715.0,82.8522,82.9604,82.8431,82.9604,33715.0
2017-10-16 12:30:00,91.98,92.01,91.97,91.97,34431.0,82.9423,82.9694,82.9333,82.9333,34431.0
2017-10-16 12:35:00,91.98,92.0,91.97,91.99,25192.0,82.9423,82.9604,82.9333,82.9513,25192.0
2017-10-16 12:40:00,92.0,92.02,91.89,91.89,32979.0,82.9604,82.9784,82.8612,82.8612,32979.0
2017-10-16 12:45:00,91.9,91.9,91.84,91.84,14855.0,82.8702,82.8702,82.8161,82.8161,14855.0
2017-10-16 12:50:00,91.85,91.91,91.84,91.84,24934.0,82.8251,82.8792,82.8161,82.8161,24934.0
2017-10-16 12:55:00,91.83,91.87,91.83,91.85,16997.0,82.8071,82.8431,82.8071,82.8251,16997.0
2017-10-16 13:00:00,91.85,91.88,91.85,91.87,13795.0,82.8251,82.8522,82.8251,82.8431,13795.0
2017-10-16 13:05:00,91.87,91.92,91.87,91.92,16369.0,82.8431,82.8882,82.8431,82.8882,16369.0
2017-10-16 13:10:00,91.92,91.99,91.92,91.99,11734.0,82.8882,82.9513,82.8882,82.9513,11734.0
2017-10-16 13:15:00,91.98,92.0,91.93,91.93,21776.0,82.9423,82.9604,82.8972,82.8972,21776.0
2017-10-16 13:20:00,91.93,91.96,91.89,91.94,16989.0,82.8972,82.9243,82.8612,82.9063,16989.0
2017-10-16 13:25:00,91.94,91.95,91.89,91.9,20126.0,82.9063,82.9153,82.8612,82.8702,20126.0
2017-10-16 13:30:00,91.9,91.93,91.84,91.93,24655.0,82.8702,82.8972,82.8161,82.8972,24655.0
2017-10-16 13:35:00,91.92,91.95,91.88,91.89,11609.0,82.8882,82.9153,82.8522,82.8612,11609.0
2017-10-16 13:40:00,91.9,91.9,91.83,91.86,19304.0,82.8702,82.8702,82.8071,82.8341,19304.0
2017-10-16 13:45:00,91.85,91.89,91.83,91.84,16779.0,82.8251,82.8612,82.8071,82.8161,16779.0
2017-10-16 13:50:00,91.84,92.0,91.84,91.98,30935.0,82.8161,82.9604,82.8161,82.9423,30935.0
2017-10-16 13:55:00,91.98,92.01,91.85,91.86,18114.0,82.9423,82.9694,82.8251,82.8341,18114.0
2017-10-16 14:00:00,91.86,91.89,91.84,91.86,21979.0,82.8341,82.8612,82.8161,82.8341,21979.0
2017-10-16 14:05:00,91.87,91.92,91.87,91.89,17085.0,82.8431,82.8882,82.8431,82.8612,17085.0
2017-10-16 14:10:00,91.88,91.97,91.88,91.94,18202.0,82.8522,82.9333,82.8522,82.9063,18202.0
2017-10-16 14:15:00,91.93,91.99,91.91,91.99,13474.0,82.8972,82.9513,82.8792,82.9513,13474.0
2017-10-16 14:20:00,91.99,91.99,91.95,91.96,19809.0,82.9513,82.9513,82.9153,82.9243,19809.0
2017-10-16 14:25:00,91.95,91.96,91.89,91.91,40691.0,82.9153,82.9243,82.8612,82.8792,40691.0
2017-10-16 14:30:00,91.91,91.91,91.85,91.9,20278.0,82.8792,82.8792,82.8251,82.8702,20278.0
2017-10-16 14:35:00,91.9,91.95,91.89,91.94,17319.0,82.8702,82.9153,82.8612,82.9063,17319.0
2017-10-16 14:40:00,91.94,91.99,91.93,91.99,21122.0,82.9063,82.9513,82.8972,82.9513,21122.0
2017-10-16 14:45:00,91.98,91.98,91.93,91.95,25581.0,82.9423,82.9423,82.8972,82.9153,25581.0
2017-10-16 14:50:00,91.95,91.98,91.94,91.98,41027.0,82.9153,82.9423,82.9063,82.9423,41027.0
2017-10-16 14:55:00,91.97,92.0,91.96,92.0,24602.0,82.9333,82.9604,82.9243,82.9604,24602.0
2017-10-16 15:00:00,91.99,92.03,91.96,91.99,26599.0,82.9513,82.9874,82.9243,82.9513,26599.0
2017-10-16 15:05:00,91.98,91.99,91.96,91.96,30537.0,82.9423,82.9513,82.9243,82.9243,30537.0
2017-10-16 15:10:00,91.96,91.98,91.94,91.95,31867.0,82.9243,82.9423,82.9063,82.9153,31867.0
2017-10-16 15:15:00,91.95,91.95,91.92,91.94,22473.0,82.9153,82.9153,82.8882,82.9063,22473.0
2017-10-16 15:20:00,91.94,91.95,91.9,91.91,22026.0,82.9063,82.9153,82.8702,82.8792,22026.0
2017-10-16 15:25:00,91.91,91.91,91.89,91.91,15452.0,82.8792,82.8792,82.8612,82.8792,15452.0
2017-10-16 15:30:00,91.91,91.94,91.9,91.94,40747.0,82.8792,82.9063,82.8702,82.9063,40747.0
2017-10-16 15:35:00,91.94,92.0,91.89,91.9,67636.0,82.9063,82.9604,82.8612,82.8702,67636.0
2017-10-16 15:40:00,91.9,91.93,91.89,91.93,57193.0,82.8702,82.8972,82.8612,82.8972,57193.0
2017-10-16 15:45:00,91.93,91.99,91.93,91.96,43949.0,82.8972,82.9513,82.8972,82.9243,43949.0
2017-10-16 15:50:00,91.97,91.99,91.96,91.96,53959.0,82.9333,82.9513,82.9243,82.9243,53959.0
2017-10-16 15:55:00,91.97,92.0,91.93,91.96,191983.0,82.9333,82.9604,82.8972,82.9243,191983.0
2017-10-17 09:30:00,91.94,92.0,91.8,91.86,59987.0,82.9063,82.9604,82.78,82.8341,59987.0
2017-10-17 09:35:00,91.84,92.07,91.74,92.03,102870.0,82.8161,83.0235,82.7259,82.9874,102870.0
2017-10-17 09:40:00,92.04,92.1,91.94,92.05,47757.0,82.9964,83.0505,82.9063,83.0054,47757.0
2017-10-17 09:45:00,92.05,92.06,91.91,91.93,32735.0,83.0054,83.0145,82.8792,82.8972,32735.0
2017-10-17 09:50:00,91.93,91.99,91.81,91.99,44633.0,82.8972,82.9513,82.789,82.9513,44633.0
2017-10-17 09:55:00,91.98,91.99,91.75,91.77,23172.0,82.9423,82.9513,82.7349,82.753,23172.0
2017-10-17 10:00:00,91.78,91.83,91.75,91.82,18744.0,82.762,82.8071,82.7349,82.798,18744.0
2017-10-17 10:05:00,91.82,91.84,91.74,91.76,40886.0,82.798,82.8161,82.7259,82.7439,40886.0
2017-10-17 10:10:00,91.74,91.74,91.64,91.69,59414.0,82.7259,82.7259,82.6357,82.6808,59414.0
2017-10-17 10:15:00,91.7,91.76,91.69,91.7,33334.0,82.6898,82.7439,82.6808,82.6898,33334.0
2017-10-17 10:20:00,91.7,91.76,91.69,91.72,39267.0,82.6898,82.7439,82.6808,82.7079,39267.0
2017-10-17 10:25:00,91.74,91.81,91.74,91.8,22261.0,82.7259,82.789,82.7259,82.78,22261.0
2017-10-17 10:30:00,91.79,91.86,91.71,91.74,76345.0,82.771,82.8341,82.6989,82.7259,76345.0
2017-10-17 10:35:00,91.75,91.8,91.72,91.75,30013.0,82.7349,82.78,82.7079,82.7349,30013.0
2017-10-17 10:40:00,91.74,91.75,91.65,91.7,26294.0,82.7259,82.7349,82.6448,82.6898,26294.0
2017-10-17 10:45:00,91.71,91.75,91.68,91.72,28687.0,82.6989,82.7349,82.6718,82.7079,28687.0
2017-10-17 10:50:00,91.71,91.75,91.7,91.73,21705.0,82.6989,82.7349,82.6898,82.7169,21705.0
2017-10-17 10:55:00,91.73,91.87,91.72,91.87,16439.0,82.7169,82.8431,82.7079,82.8431,16439.0
2017-10-17 11:00:00,91.87,91.92,91.85,91.91,14638.0,82.8431,82.8882,82.8251,82.8792,14638.0
2017-10-17 11:05:00,91.92,92.0,91.91,91.99,51063.0,82.8882,82.9604,82.8792,82.9513,51063.0
2017-10-17 11:10:00,91.99,92.01,91.98,92.0,59384.0,82.9513,82.9694,82.9423,82.9604,59384.0
2017-10-17 11:15:00,91.99,92.02,91.99,92.01,29979.0,82.9513,82.9784,82.9513,82.9694,29979.0
2017-10-17 11:20:00,92.02,92.02,91.99,92.0,32138.0,82.9784,82.9784,82.9513,82.9604,32138.0
2017-10-17 11:25:00,92.0,92.0,91.92,91.92,40567.0,82.9604,82.9604,82.8882,82.8882,40567.0
2017-10-17 11:30:00,91.93,91.95,91.89,91.89,49403.0,82.8972,82.9153,82.8612,82.8612,49403.0
2017-10-17 11:35:00,91.9,91.95,91.89,91.92,27472.0,82.8702,82.9153,82.8612,82.8882,27472.0
2017-10-17 11:40:00,91.91,91.91,91.82,91.83,24841.0,82.8792,82.8792,82.798,82.8071,24841.0
2017-10-17 11:45:00,91.84,91.89,91.79,91.89,14162.0,82.8161,82.8612,82.771,82.8612,14162.0
2017-10-17 11:50:00,91.88,91.89,91.87,91.89,10351.0,82.8522,82.8612,82.8431,82.8612,10351.0
2017-10-17 11:55:00,91.88,91.91,91.87,91.9,13351.0,82.8522,82.8792,82.8431,82.8702,13351.0
2017-10-17 12:00:00,91.91,91.93,91.88,91.9,23197.0,82.8792,82.8972,82.8522,82.8702,23197.0
2017-10-17 12:05:00,91.9,91.93,91.89,91.91,14370.0,82.8702,82.8972,82.8612,82.8792,14370.0
2017-10-17 12:10:00,91.91,91.92,91.89,91.9,54049.0,82.8792,82.8882,82.8612,82.8702,54049.0
2017-10-17 12:15:00,91.9,91.95,91.89,91.95,15460.0,82.8702,82.9153,82.8612,82.9153,15460.0
2017-10-17 12:20:00,91.95,91.96,91.9,91.91,14134.0,82.9153,82.9243,82.8702,82.8792,14134.0
2017-10-17 12:25:00,91.91,91.96,91.91,91.95,9844.0,82.8792,82.9243,82.8792,82.9153,9844.0
2017-10-17 12:30:00,91.95,91.99,91.95,91.98,15241.0,82.9153,82.9513,82.9153,82.9423,15241.0
2017-10-17 12:35:00,91.98,91.99,91.97,91.98,11631.0,82.9423,82.9513,82.9333,82.9423,11631.0
2017-10-17 12:40:00,91.98,92.0,91.98,91.98,22310.0,82.9423,82.9604,82.9423,82.9423,22310.0
2017-10-17 12:45:00,91.98,91.98,91.9,91.92,20616.0,82.9423,82.9423,82.8702,82.8882,20616.0
2017-10-17 12:50:00,91.93,91.94,91.92,91.94,15028.0,82.8972,82.9063,82.8882,82.9063,15028.0
2017-10-17 12:55:00,91.95,91.96,91.92,91.94,13452.0,82.9153,82.9243,82.8882,82.9063,13452.0
2017-10-17 13:00:00,91.94,91.94,91.93,91.93,11835.0,82.9063,82.9063,82.8972,82.8972,11835.0
2017-10-17 13:05:00,91.93,91.93,91.9,91.93,26124.0,82.8972,82.8972,82.8702,82.8972,26124.0
2017-10-17 13:10:00,91.93,91.94,91.89,91.91,22724.0,82.8972,82.9063,82.8612,82.8792,22724.0
2017-10-17 13:15:00,91.91,91.94,91.91,91.94,7749.0,82.8792,82.9063,82.8792,82.9063,7749.0
2017-10-17 13:20:00,91.94,91.95,91.92,91.93,13460.0,82.9063,82.9153,82.8882,82.8972,13460.0
2017-10-17 13:25:00,91.93,91.94,91.91,91.92,15392.0,82.8972,82.9063,82.8792,82.8882,15392.0
2017-10-17 13:30:00,91.92,91.93,91.88,91.89,34649.0,82.8882,82.8972,82.8522,82.8612,34649.0
2017-10-17 13:35:00,91.89,91.9,91.77,91.77,19324.0,82.8612,82.8702,82.753,82.753,19324.0
2017-10-17 13:40:00,91.77,91.78,91.73,91.73,14716.0,82.753,82.762,82.7169,82.7169,14716.0
2017-10-17 13:45:00,91.73,91.78,91.72,91.74,43664.0,82.7169,82.762,82.7079,82.7259,43664.0
2017-10-17 13:50:00,91.73,91.74,91.67,91.71,39429.0,82.7169,82.7259,82.6628,82.6989,39429.0
2017-10-17 13:55:00,91.71,91.74,91.67,91.74,30123.0,82.6989,82.7259,82.6628,82.7259,30123.0
2017-10-17 14:00:00,91.73,91.77,91.72,91.77,20051.0,82.7169,82.753,82.7079,82.753,20051.0
2017-10-17 14:05:00,91.77,91.78,91.74,91.77,38190.0,82.753,82.762,82.7259,82.753,38190.0
2017-10-17 14:10:00,91.77,91.81,91.76,91.8,19081.0,82.753,82.789,82.7439,82.78,19081.0
2017-10-17 14:15:00,91.8,91.83,91.77,91.81,26672.0,82.78,82.8071,82.753,82.789,26672.0
2017-10-17 14:20:00,91.81,91.82,91.74,91.74,24335.0,82.789,82.798,82.7259,82.7259,24335.0
2017-10-17 14:25:00,91.73,91.75,91.71,91.72,10914.0,82.7169,82.7349,82.6989,82.7079,10914.0
2017-10-17 14:30:00,91.72,91.73,91.71,91.72,8594.0,82.7079,82.7169,82.6989,82.7079,8594.0
2017-10-17 14:35:00,91.72,91.73,91.68,91.69,16079.0,82.7079,82.7169,82.6718,82.6808,16079.0
2017-10-17 14:40:00,91.7,91.73,91.7,91.73,15189.0,82.6898,82.7169,82.6898,82.7169,15189.0
2017-10-17 14:45:00,91.73,91.77,91.72,91.76,16278.0,82.7169,82.753,82.7079,82.7439,16278.0
2017-10-17 14:50:00,91.76,91.77,91.74,91.76,13355.0,82.7439,82.753,82.7259,82.7439,13355.0
2017-10-17 14:55:00,91.76,91.77,91.74,91.75,16834.0,82.7439,82.753,82.7259,82.7349,16834.0
2017-10-17 15:00:00,91.76,91.77,91.76,91.76,8860.0,82.7439,82.753,82.7439,82.7439,8860.0
2017-10-17 15:05:00,91.76,91.77,91.75,91.75,13251.0,82.7439,82.753,82.7349,82.7349,13251.0
2017-10-17 15:10:00,91.76,91.77,91.75,91.75,18502.0,82.7439,82.753,82.7349,82.7349,18502.0
2017-10-17 15:15:00,91.75,91.76,91.75,91.75,6163.0,82.7349,82.7439,82.7349,82.7349,6163.0
2017-10-17 15:20:00,91.75,91.77,91.74,91.74,32132.0,82.7349,82.753,82.7259,82.7259,32132.0
2017-10-17 15:25:00,91.75,91.75,91.7,91.7,34308.0,82.7349,82.7349,82.6898,82.6898,34308.0
2017-10-17 15:30:00,91.71,91.73,91.67,91.68,36662.0,82.6989,82.7169,82.6628,82.6718,36662.0
2017-10-17 15:35:00,91.68,91.71,91.68,91.71,24534.0,82.6718,82.6989,82.6718,82.6989,24534.0
2017-10-17 15:40:00,91.71,91.75,91.68,91.75,53266.0,82.6989,82.7349,82.6718,82.7349,53266.0
2017-10-17 15:45:00,91.74,91.75,91.7,91.7,49585.0,82.7259,82.7349,82.6898,82.6898,49585.0
2017-10-17 15:50:00,91.7,91.71,91.58,91.61,100082.0,82.6898,82.6989,82.5816,82.6087,100082.0
2017-10-17 15:55:00,91.62,91.7,91.6,91.68,144984.0,82.6177,82.6898,82.5997,82.6718,144984.0
2017-10-18 09:30:00,91.8,91.94,91.78,91.93,73008.0,82.78,82.9063,82.762,82.8972,73008.0
2017-10-18 09:35:00,91.94,91.94,91.68,91.83,31368.0,82.9063,82.9063,82.6718,82.8071,31368.0
2017-10-18 09:40:00,91.86,91.99,91.74,91.81,41285.0,82.8341,82.9513,82.7259,82.789,41285.0
2017-10-18 09:45:00,91.83,91.92,91.73,91.88,34687.0,82.8071,82.8882,82.7169,82.8522,34687.0
2017-10-18 09:50:00,91.89,92.12,91.87,92.11,47461.0,82.8612,83.0686,82.8431,83.0596,47461.0
2017-10-18 09:55:00,92.13,92.2,92.02,92.1,66361.0,83.0776,83.1407,82.9784,83.0505,66361.0
2017-10-18 10:00:00,92.07,92.18,92.03,92.09,62337.0,83.0235,83.1227,82.9874,83.0415,62337.0
2017-10-18 10:05:00,92.09,92.12,91.93,91.94,26285.0,83.0415,83.0686,82.8972,82.9063,26285.0
2017-10-18 10:10:00,91.95,92.01,91.84,91.95,47142.0,82.9153,82.9694,82.8161,82.9153,47142.0
2017-10-18 10:15:00,91.96,91.98,91.87,91.95,55973.0,82.9243,82.9423,82.8431,82.9153,55973.0
2017-10-18 10:20:00,91.95,91.95,91.87,91.89,20446.0,82.9153,82.9153,82.8431,82.8612,20446.0
2017-10-18 10:25:00,91.89,91.94,91.88,91.92,29507.0,82.8612,82.9063,82.8522,82.8882,29507.0
2017-10-18 10:30:00,91.92,91.92,91.85,91.89,12804.0,82.8882,82.8882,82.8251,82.8612,12804.0
2017-10-18 10:35:00,91.89,91.94,91.83,91.84,24987.0,82.8612,82.9063,82.8071,82.8161,24987.0
2017-10-18 10:40:00,91.83,91.9,91.83,91.88,32100.0,82.8071,82.8702,82.8071,82.8522,32100.0
2017-10-18 10:45:00,91.88,91.93,91.87,91.87,40238.0,82.8522,82.8972,82.8431,82.8431,40238.0
2017-10-18 10:50:00,91.87,91.98,91.86,91.94,55597.0,82.8431,82.9423,82.8341,82.9063,55597.0
2017-10-18 10:55:00,91.93,91.98,91.86,91.88,60521.0,82.8972,82.9423,82.8341,82.8522,60521.0
2017-10-18 11:00:00,91.88,91.89,91.83,91.87,25574.0,82.8522,82.8612,82.8071,82.8431,25574.0
2017-10-18 11:05:00,91.88,91.92,91.86,91.87,20843.0,82.8522,82.8882,82.8341,82.8431,20843.0
2017-10-18 11:10:00,91.86,91.99,91.86,91.94,33484.0,82.8341,82.9513,82.8341,82.9063,33484.0
2017-10-18 11:15:00,91.94,91.95,91.8,91.87,50524.0,82.9063,82.9153,82.78,82.8431,50524.0
2017-10-18 11:20:00,91.87,91.89,91.84,91.88,79623.0,82.8431,82.8612,82.8161,82.8522,79623.0
2017-10-18 11:25:00,91.88,91.93,91.86,91.86,32374.0,82.8522,82.8972,82.8341,82.8341,32374.0
2017-10-18 11:30:00,91.88,91.93,91.86,91.9,19258.0,82.8522,82.8972,82.8341,82.8702,19258.0
2017-10-18 11:35:00,91.91,91.96,91.88,91.91,59140.0,82.8792,82.9243,82.8522,82.8792,59140.0
2017-10-18 11:40:00,91.91,92.06,91.88,92.04,106516.0,82.8792,83.0145,82.8522,82.9964,106516.0
2017-10-18 11:45:00,92.05,92.12,92.01,92.03,32947.0,83.0054,83.0686,82.9694,82.9874,32947.0
2017-10-18 11:50:00,92.02,92.06,91.99,92.05,31469.0,82.9784,83.0145,82.9513,83.0054,31469.0
2017-10-18 11:55:00,92.05,92.09,92.04,92.06,13875.0,83.0054,83.0415,82.9964,83.0145,13875.0
2017-10-18 12:00:00,92.05,92.12,92.04,92.04,33873.0,83.0054,83.0686,82.9964,82.9964,33873.0
2017-10-18 12:05:00,92.05,92.1,92.04,92.1,39674.0,83.0054,83.0505,82.9964,83.0505,39674.0
2017-10-18 12:10:00,92.1,92.21,92.1,92.19,45751.0,83.0505,83.1497,83.0505,83.1317,45751.0
2017-10-18 12:15:00,92.17,92.25,92.17,92.23,16300.0,83.1137,83.1858,83.1137,83.1678,16300.0
2017-10-18 12:20:00,92.22,92.24,92.15,92.17,12250.0,83.1587,83.1768,83.0956,83.1137,12250.0
2017-10-18 12:25:00,92.18,92.2,92.14,92.15,14455.0,83.1227,83.1407,83.0866,83.0956,14455.0
2017-10-18 12:30:00,92.13,92.18,92.08,92.15,22721.0,83.0776,83.1227,83.0325,83.0956,22721.0
2017-10-18 12:35:00,92.15,92.17,92.06,92.14,22108.0,83.0956,83.1137,83.0145,83.0866,22108.0
2017-10-18 12:40:00,92.14,92.14,92.05,92.08,13906.0,83.0866,83.0866,83.0054,83.0325,13906.0
2017-10-18 12:45:00,92.06,92.09,92.06,92.07,25105.0,83.0145,83.0415,83.0145,83.0235,25105.0
2017-10-18 12:50:00,92.06,92.13,92.04,92.13,47523.0,83.0145,83.0776,82.9964,83.0776,47523.0
2017-10-18 12:55:00,92.12,92.18,92.1,92.17,39225.0,83.0686,83.1227,83.0505,83.1137,39225.0
2017-10-18 13:00:00,92.17,92.25,92.14,92.15,30379.0,83.1137,83.1858,83.0866,83.0956,30379.0
2017-10-18 13:05:00,92.14,92.19,92.14,92.19,17923.0,83.0866,83.1317,83.0866,83.1317,17923.0
2017-10-18 13:10:00,92.18,92.25,92.16,92.25,24832.0,83.1227,83.1858,83.1046,83.1858,24832.0
2017-10-18 13:15:00,92.26,92.27,92.22,92.25,28538.0,83.1948,83.2038,83.1587,83.1858,28538.0
2017-10-18 13:20:00,92.24,92.26,92.13,92.16,26160.0,83.1768,83.1948,83.0776,83.1046,26160.0
2017-10-18 13:25:00,92.16,92.16,92.1,92.13,16213.0,83.1046,83.1046,83.0505,83.0776,16213.0
2017-10-18 13:30:00,92.12,92.18,92.12,92.17,12747.0,83.0686,83.1227,83.0686,83.1137,12747.0
2017-10-18 13:35:00,92.17,92.19,92.05,92.05,38846.0,83.1137,83.1317,83.0054,83.0054,38846.0
2017-10-18 13:40:00,92.05,92.13,92.02,92.1,30521.0,83.0054,83.0776,82.9784,83.0505,30521.0
2017-10-18 13:45:00,92.1,92.11,92.04,92.05,22043.0,83.0505,83.0596,82.9964,83.0054,22043.0
2017-10-18 13:50:00,92.05,92.06,91.95,91.95,60680.0,83.0054,83.0145,82.9153,82.9153,60680.0
2017-10-18 13:55:00,91.93,91.98,91.83,91.9,82351.0,82.8972,82.9423,82.8071,82.8702,82351.0
2017-10-18 14:00:00,91.9,91.92,91.82,91.83,91837.0,82.8702,82.8882,82.798,82.8071,91837.0
2017-10-18 14:05:00,91.84,92.02,91.82,91.95,42908.0,82.8161,82.9784,82.798,82.9153,42908.0
2017-10-18 14:10:00,91.95,91.97,91.92,91.97,25534.0,82.9153,82.9333,82.8882,82.9333,25534.0
2017-10-18 14:15:00,91.97,91.99,91.83,91.83,35243.0,82.9333,82.9513,82.8071,82.8071,35243.0
2017-10-18 14:20:00,91.84,91.9,91.83,91.89,42729.0,82.8161,82.8702,82.8071,82.8612,42729.0
2017-10-18 14:25:00,91.89,91.9,91.81,91.87,30628.0,82.8612,82.8702,82.789,82.8431,30628.0
2017-10-18 14:30:00,91.87,91.88,91.77,91.78,34744.0,82.8431,82.8522,82.753,82.762,34744.0
2017-10-18 14:35:00,91.78,91.85,91.77,91.83,26117.0,82.762,82.8251,82.753,82.8071,26117.0
2017-10-18 14:40:00,91.84,91.85,91.75,91.8,30831.0,82.8161,82.8251,82.7349,82.78,30831.0
2017-10-18 14:45:00,91.8,91.84,91.8,91.83,28087.0,82.78,82.8161,82.78,82.8071,28087.0
2017-10-18 14:50:00,91.83,91.93,91.83,91.85,22955.0,82.8071,82.8972,82.8071,82.8251,22955.0
2017-10-18 14:55:00,91.85,91.9,91.84,91.86,26883.0,82.8251,82.8702,82.8161,82.8341,26883.0
2017-10-18 15:00:00,91.87,91.87,91.8,91.81,57958.0,82.8431,82.8431,82.78,82.789,57958.0
2017-10-18 15:05:00,91.82,91.85,91.8,91.83,41296.0,82.798,82.8251,82.78,82.8071,41296.0
2017-10-18 15:10:00,91.83,91.88,91.8,91.84,56645.0,82.8071,82.8522,82.78,82.8161,56645.0
2017-10-18 15:15:00,91.84,91.85,91.8,91.8,50551.0,82.8161,82.8251,82.78,82.78,50551.0
2017-10-18 15:20:00,91.81,91.96,91.8,91.92,55088.0,82.789,82.9243,82.78,82.8882,55088.0
2017-10-18 15:25:00,91.91,92.03,91.9,91.98,31578.0,82.8792,82.9874,82.8702,82.9423,31578.0
2017-10-18 15:30:00,91.98,91.99,91.94,91.98,49654.0,82.9423,82.9513,82.9063,82.9423,49654.0
2017-10-18 15:35:00,91.98,92.03,91.95,92.02,66269.0,82.9423,82.9874,82.9153,82.9784,66269.0
2017-10-18 15:40:00,92.02,92.05,91.94,92.02,74882.0,82.9784,83.0054,82.9063,82.9784,74882.0
2017-10-18 15:45:00,92.04,92.11,92.04,92.09,96900.0,82.9964,83.0596,82.9964,83.0415,96900.0
2017-10-18 15:50:00,92.09,92.16,92.05,92.05,140889.0,83.0415,83.1046,83.0054,83.0054,140889.0
2017-10-18 15:55:00,92.05,92.13,92.02,92.08,204568.0,83.0054,83.0776,82.9784,83.0325,204568.0
2017-10-19 09:30:00,90.4,90.95,90.03,90.58,411676.0,81.5176,82.0135,81.1839,81.6799,411676.0
2017-10-19 09:35:00,90.52,91.21,90.38,91.15,210062.0,81.6258,82.248,81.4995,82.1939,210062.0
2017-10-19 09:40:00,91.15,91.44,90.93,91.34,250278.0,82.1939,82.4554,81.9955,82.3652,250278.0
2017-10-19 09:45:00,91.31,91.5,91.16,91.31,154069.0,82.3382,82.5095,82.2029,82.3382,154069.0
2017-10-19 09:50:00,91.34,91.79,91.2,91.79,321580.0,82.3652,82.771,82.239,82.771,321580.0
2017-10-19 09:55:00,91.79,92.09,91.7,91.91,119046.0,82.771,83.0415,82.6898,82.8792,119046.0
2017-10-19 10:00:00,91.89,92.01,91.55,91.73,152386.0,82.8612,82.9694,82.5546,82.7169,152386.0
2017-10-19 10:05:00,91.76,91.77,91.58,91.69,113152.0,82.7439,82.753,82.5816,82.6808,113152.0
2017-10-19 10:10:00,91.68,91.89,91.45,91.86,94369.0,82.6718,82.8612,82.4644,82.8341,94369.0
2017-10-19 10:15:00,91.89,91.97,91.73,91.73,82091.0,82.8612,82.9333,82.7169,82.7169,82091.0
2017-10-19 10:20:00,91.71,91.86,91.7,91.8,77809.0,82.6989,82.8341,82.6898,82.78,77809.0
2017-10-19 10:25:00,91.82,91.94,91.72,91.88,88623.0,82.798,82.9063,82.7079,82.8522,88623.0
2017-10-19 10:30:00,91.89,92.3,91.87,92.08,138998.0,82.8612,83.2309,82.8431,83.0325,138998.0
2017-10-19 10:35:00,92.08,92.14,91.9,92.08,140474.0,83.0325,83.0866,82.8702,83.0325,140474.0
2017-10-19 10:40:00,92.1,92.39,92.06,92.39,53197.0,83.0505,83.312,83.0145,83.312,53197.0
2017-10-19 10:45:00,92.34,92.65,92.26,92.6,66324.0,83.267,83.5465,83.1948,83.5014,66324.0
2017-10-19 10:50:00,92.61,92.74,92.39,92.67,79478.0,83.5104,83.6277,83.312,83.5645,79478.0
2017-10-19 10:55:00,92.68,92.74,92.49,92.7,139945.0,83.5735,83.6277,83.4022,83.5916,139945.0
2017-10-19 11:00:00,92.72,92.95,92.61,92.88,104339.0,83.6096,83.817,83.5104,83.7539,104339.0
2017-10-19 11:05:00,92.9,92.92,92.51,92.53,77669.0,83.7719,83.79,83.4203,83.4383,77669.0
2017-10-19 11:10:00,92.53,92.62,92.14,92.14,85336.0,83.4383,83.5194,83.0866,83.0866,85336.0
2017-10-19 11:15:00,92.14,92.16,91.72,91.74,111919.0,83.0866,83.1046,82.7079,82.7259,111919.0
2017-10-19 11:20:00,91.74,91.97,91.74,91.87,56162.0,82.7259,82.9333,82.7259,82.8431,56162.0
2017-10-19 11:25:00,91.88,91.97,91.8,91.85,43390.0,82.8522,82.9333,82.78,82.8251,43390.0
2017-10-19 11:30:00,91.84,91.92,91.84,91.88,52448.0,82.8161,82.8882,82.8161,82.8522,52448.0
2017-10-19 11:35:00,91.89,91.9,91.67,91.71,65388.0,82.8612,82.8702,82.6628,82.6989,65388.0
2017-10-19 11:40:00,91.72,91.9,91.71,91.89,34894.0,82.7079,82.8702,82.6989,82.8612,34894.0
2017-10-19 11:45:00,91.89,91.91,91.8,91.83,38335.0,82.8612,82.8792,82.78,82.8071,38335.0
2017-10-19 11:50:00,91.83,91.84,91.8,91.82,25048.0,82.8071,82.8161,82.78,82.798,25048.0
2017-10-19 11:55:00,91.82,91.84,91.52,91.61,50342.0,82.798,82.8161,82.5275,82.6087,50342.0
2017-10-19 12:00:00,91.62,91.72,91.52,91.54,54319.0,82.6177,82.7079,82.5275,82.5456,54319.0
2017-10-19 12:05:00,91.53,91.53,91.42,91.48,52631.0,82.5365,82.5365,82.4374,82.4915,52631.0
2017-10-19 12:10:00,91.48,91.5,91.32,91.36,57068.0,82.4915,82.5095,82.3472,82.3832,57068.0
2017-10-19 12:15:00,91.38,91.54,91.36,91.48,55696.0,82.4013,82.5456,82.3832,82.4915,55696.0
2017-10-19 12:20:00,91.48,91.5,91.29,91.39,28621.0,82.4915,82.5095,82.3201,82.4103,28621.0
2017-10-19 12:25:00,91.4,91.48,91.33,91.39,26400.0,82.4193,82.4915,82.3562,82.4103,26400.0
2017-10-19 12:30:00,91.4,91.43,91.38,91.4,31231.0,82.4193,82.4464,82.4013,82.4193,31231.0
2017-10-19 12:35:00,91.42,91.47,91.4,91.46,44507.0,82.4374,82.4824,82.4193,82.4734,44507.0
2017-10-19 12:40:00,91.45,91.46,91.36,91.37,38804.0,82.4644,82.4734,82.3832,82.3923,38804.0
2017-10-19 12:45:00,91.37,91.44,91.37,91.4,20180.0,82.3923,82.4554,82.3923,82.4193,20180.0
2017-10-19 12:50:00,91.4,91.49,91.39,91.48,22848.0,82.4193,82.5005,82.4103,82.4915,22848.0
2017-10-19 12:55:00,91.49,91.49,91.42,91.47,23094.0,82.5005,82.5005,82.4374,82.4824,23094.0
2017-10-19 13:00:00,91.48,91.66,91.48,91.66,22930.0,82.4915,82.6538,82.4915,82.6538,22930.0
2017-10-19 13:05:00,91.67,91.67,91.62,91.65,22100.0,82.6628,82.6628,82.6177,82.6448,22100.0
2017-10-19 13:10:00,91.67,91.67,91.58,91.61,23271.0,82.6628,82.6628,82.5816,82.6087,23271.0
2017-10-19 13:15:00,91.62,91.72,91.6,91.72,21538.0,82.6177,82.7079,82.5997,82.7079,21538.0
2017-10-19 13:20:00,91.72,91.76,91.69,91.75,21198.0,82.7079,82.7439,82.6808,82.7349,21198.0
2017-10-19 13:25:00,91.72,91.76,91.65,91.65,22997.0,82.7079,82.7439,82.6448,82.6448,22997.0
2017-10-19 13:30:00,91.64,91.67,91.5,91.5,35135.0,82.6357,82.6628,82.5095,82.5095,35135.0
2017-10-19 13:35:00,91.5,91.65,91.47,91.65,29900.0,82.5095,82.6448,82.4824,82.6448,29900.0
2017-10-19 13:40:00,91.64,91.73,91.63,91.65,19041.0,82.6357,82.7169,82.6267,82.6448,19041.0
2017-10-19 13:45:00,91.64,91.71,91.61,91.62,20195.0,82.6357,82.6989,82.6087,82.6177,20195.0
2017-10-19 13:50:00,91.6,91.6,91.46,91.49,33404.0,82.5997,82.5997,82.4734,82.5005,33404.0
2017-10-19 13:55:00,91.47,91.56,91.47,91.52,29130.0,82.4824,82.5636,82.4824,82.5275,29130.0
2017-10-19 14:00:00,91.51,91.6,91.47,91.6,23879.0,82.5185,82.5997,82.4824,82.5997,23879.0
2017-10-19 14:05:00,91.59,91.69,91.58,91.62,34468.0,82.5906,82.6808,82.5816,82.6177,34468.0
2017-10-19 14:10:00,91.62,91.65,91.6,91.6,20339.0,82.6177,82.6448,82.5997,82.5997,20339.0
2017-10-19 14:15:00,91.6,91.6,91.51,91.55,30575.0,82.5997,82.5997,82.5185,82.5546,30575.0
2017-10-19 14:20:00,91.55,91.59,91.41,91.41,32912.0,82.5546,82.5906,82.4283,82.4283,32912.0
2017-10-19 14:25:00,91.4,91.54,91.39,91.54,35150.0,82.4193,82.5456,82.4103,82.5456,35150.0
2017-10-19 14:30:00,91.54,91.54,91.5,91.5,34598.0,82.5456,82.5456,82.5095,82.5095,34598.0
2017-10-19 14:35:00,91.5,91.53,91.44,91.46,35703.0,82.5095,82.5365,82.4554,82.4734,35703.0
2017-10-19 14:40:00,91.46,91.53,91.44,91.44,34172.0,82.4734,82.5365,82.4554,82.4554,34172.0
2017-10-19 14:45:00,91.44,91.46,91.33,91.46,39801.0,82.4554,82.4734,82.3562,82.4734,39801.0
2017-10-19 14:50:00,91.46,91.5,91.43,91.44,33550.0,82.4734,82.5095,82.4464,82.4554,33550.0
2017-10-19 14:55:00,91.44,91.5,91.4,91.44,31281.0,82.4554,82.5095,82.4193,82.4554,31281.0
2017-10-19 15:00:00,91.44,91.51,91.43,91.5,44298.0,82.4554,82.5185,82.4464,82.5095,44298.0
2017-10-19 15:05:00,91.5,91.59,91.5,91.59,38873.0,82.5095,82.5906,82.5095,82.5906,38873.0
2017-10-19 15:10:00,91.59,91.6,91.57,91.59,62202.0,82.5906,82.5997,82.5726,82.5906,62202.0
2017-10-19 15:15:00,91.59,91.6,91.53,91.59,66772.0,82.5906,82.5997,82.5365,82.5906,66772.0
2017-10-19 15:20:00,91.59,91.6,91.53,91.53,48758.0,82.5906,82.5997,82.5365,82.5365,48758.0
2017-10-19 15:25:00,91.54,91.59,91.51,91.57,47987.0,82.5456,82.5906,82.5185,82.5726,47987.0
2017-10-19 15:30:00,91.58,91.72,91.57,91.7,69929.0,82.5816,82.7079,82.5726,82.6898,69929.0
2017-10-19 15:35:00,91.7,91.78,91.7,91.78,71335.0,82.6898,82.762,82.6898,82.762,71335.0
2017-10-19 15:40:00,91.78,91.79,91.71,91.71,78806.0,82.762,82.771,82.6989,82.6989,78806.0
2017-10-19 15:45:00,91.71,91.75,91.64,91.69,115868.0,82.6989,82.7349,82.6357,82.6808,115868.0
2017-10-19 15:50:00,91.69,91.73,91.64,91.73,82581.0,82.6808,82.7169,82.6357,82.7169,82581.0
2017-10-19 15:55:00,91.72,91.9,91.69,91.9,269539.0,82.7079,82.8702,82.6808,82.8702,269539.0
2017-10-20 09:30:00,92.84,93.29,92.77,92.87,301603.0,83.7178,84.1236,83.6547,83.7449,301603.0
2017-10-20 09:35:00,92.86,92.86,92.1,92.35,90992.0,83.7359,83.7359,83.0505,83.276,90992.0
2017-10-20 09:40:00,92.35,92.66,92.31,92.63,66141.0,83.276,83.5555,83.2399,83.5285,66141.0
2017-10-20 09:45:00,92.61,92.75,92.55,92.75,111786.0,83.5104,83.6367,83.4563,83.6367,111786.0
2017-10-20 09:50:00,92.74,92.95,92.74,92.95,64047.0,83.6277,83.817,83.6277,83.817,64047.0
2017-10-20 09:55:00,92.94,92.98,92.85,92.85,46359.0,83.808,83.8441,83.7268,83.7268,46359.0
2017-10-20 10:00:00,92.85,93.0,92.8,92.89,41820.0,83.7268,83.8621,83.6818,83.7629,41820.0
2017-10-20 10:05:00,92.86,92.93,92.74,92.79,62592.0,83.7359,83.799,83.6277,83.6727,62592.0
2017-10-20 10:10:00,92.79,92.82,92.68,92.69,36366.0,83.6727,83.6998,83.5735,83.5826,36366.0
2017-10-20 10:15:00,92.69,92.69,92.48,92.51,34933.0,83.5826,83.5826,83.3932,83.4203,34933.0
2017-10-20 10:20:00,92.49,92.62,92.45,92.52,28581.0,83.4022,83.5194,83.3661,83.4293,28581.0
2017-10-20 10:25:00,92.51,92.56,92.44,92.52,22634.0,83.4203,83.4653,83.3571,83.4293,22634.0
2017-10-20 10:30:00,92.54,92.66,92.51,92.57,28545.0,83.4473,83.5555,83.4203,83.4744,28545.0
2017-10-20 10:35:00,92.58,92.67,92.55,92.58,30426.0,83.4834,83.5645,83.4563,83.4834,30426.0
2017-10-20 10:40:00,92.58,92.59,92.46,92.46,22451.0,83.4834,83.4924,83.3752,83.3752,22451.0
2017-10-20 10:45:00,92.47,92.55,92.45,92.46,38812.0,83.3842,83.4563,83.3661,83.3752,38812.0
2017-10-20 10:50:00,92.46,92.55,92.43,92.53,31697.0,83.3752,83.4563,83.3481,83.4383,31697.0
2017-10-20 10:55:00,92.54,92.55,92.46,92.53,23536.0,83.4473,83.4563,83.3752,83.4383,23536.0
2017-10-20 11:00:00,92.52,92.61,92.52,92.61,23609.0,83.4293,83.5104,83.4293,83.5104,23609.0
2017-10-20 11:05:00,92.61,92.61,92.56,92.58,18649.0,83.5104,83.5104,83.4653,83.4834,18649.0
2017-10-20 11:10:00,92.57,92.58,92.48,92.48,18118.0,83.4744,83.4834,83.3932,83.3932,18118.0
2017-10-20 11:15:00,92.47,92.53,92.45,92.46,24667.0,83.3842,83.4383,83.3661,83.3752,24667.0
2017-10-20 11:20:00,92.47,92.59,92.47,92.55,14283.0,83.3842,83.4924,83.3842,83.4563,14283.0
2017-10-20 11:25:00,92.55,92.6,92.43,92.46,21927.0,83.4563,83.5014,83.3481,83.3752,21927.0
2017-10-20 11:30:00,92.45,92.51,92.4,92.46,21090.0,83.3661,83.4203,83.3211,83.3752,21090.0
2017-10-20 11:35:00,92.45,92.52,92.44,92.5,39404.0,83.3661,83.4293,83.3571,83.4112,39404.0
2017-10-20 11:40:00,92.48,92.55,92.47,92.53,16454.0,83.3932,83.4563,83.3842,83.4383,16454.0
2017-10-20 11:45:00,92.53,92.55,92.47,92.53,13492.0,83.4383,83.4563,83.3842,83.4383,13492.0
2017-10-20 11:50:00,92.52,92.57,92.48,92.56,13295.0,83.4293,83.4744,83.3932,83.4653,13295.0
2017-10-20 11:55:00,92.56,92.64,92.55,92.58,18449.0,83.4653,83.5375,83.4563,83.4834,18449.0
2017-10-20 12:00:00,92.58,92.68,92.58,92.68,11758.0,83.4834,83.5735,83.4834,83.5735,11758.0
2017-10-20 12:05:00,92.66,92.72,92.63,92.64,16313.0,83.5555,83.6096,83.5285,83.5375,16313.0
2017-10-20 12:10:00,92.64,92.68,92.58,92.66,30248.0,83.5375,83.5735,83.4834,83.5555,30248.0
2017-10-20 12:15:00,92.66,92.7,92.66,92.67,12413.0,83.5555,83.5916,83.5555,83.5645,12413.0
2017-10-20 12:20:00,92.67,92.7,92.67,92.7,10681.0,83.5645,83.5916,83.5645,83.5916,10681.0
2017-10-20 12:25:00,92.7,92.7,92.64,92.66,19988.0,83.5916,83.5916,83.5375,83.5555,19988.0
2017-10-20 12:30:00,92.66,92.67,92.63,92.66,12412.0,83.5555,83.5645,83.5285,83.5555,12412.0
2017-10-20 12:35:00,92.66,92.67,92.6,92.6,13201.0,83.5555,83.5645,83.5014,83.5014,13201.0
2017-10-20 12:40:00,92.6,92.64,92.59,92.62,12513.0,83.5014,83.5375,83.4924,83.5194,12513.0
2017-10-20 12:45:00,92.63,92.66,92.57,92.58,18740.0,83.5285,83.5555,83.4744,83.4834,18740.0
2017-10-20 12:50:00,92.59,92.6,92.55,92.56,14134.0,83.4924,83.5014,83.4563,83.4653,14134.0
2017-10-20 12:55:00,92.56,92.58,92.48,92.49,36711.0,83.4653,83.4834,83.3932,83.4022,36711.0
2017-10-20 13:00:00,92.49,92.51,92.46,92.51,18337.0,83.4022,83.4203,83.3752,83.4203,18337.0
2017-10-20 13:05:00,92.51,92.59,92.51,92.51,18221.0,83.4203,83.4924,83.4203,83.4203,18221.0
2017-10-20 13:10:00,92.5,92.59,92.5,92.53,19484.0,83.4112,83.4924,83.4112,83.4383,19484.0
2017-10-20 13:15:00,92.53,92.56,92.48,92.5,17853.0,83.4383,83.4653,83.3932,83.4112,17853.0
2017-10-20 13:20:00,92.49,92.57,92.49,92.53,20903.0,83.4022,83.4744,83.4022,83.4383,20903.0
2017-10-20 13:25:00,92.53,92.56,92.51,92.56,13268.0,83.4383,83.4653,83.4203,83.4653,13268.0
2017-10-20 13:30:00,92.56,92.59,92.52,92.52,12792.0,83.4653,83.4924,83.4293,83.4293,12792.0
2017-10-20 13:35:00,92.52,92.6,92.52,92.56,24484.0,83.4293,83.5014,83.4293,83.4653,24484.0
2017-10-20 13:40:00,92.56,92.6,92.55,92.58,11733.0,83.4653,83.5014,83.4563,83.4834,11733.0
2017-10-20 13:45:00,92.58,92.58,92.52,92.52,17913.0,83.4834,83.4834,83.4293,83.4293,17913.0
2017-10-20 13:50:00,92.53,92.53,92.42,92.48,33607.0,83.4383,83.4383,83.3391,83.3932,33607.0
2017-10-20 13:55:00,92.47,92.48,92.44,92.44,27459.0,83.3842,83.3932,83.3571,83.3571,27459.0
2017-10-20 14:00:00,92.45,92.51,92.44,92.49,39595.0,83.3661,83.4203,83.3571,83.4022,39595.0
2017-10-20 14:05:00,92.49,92.49,92.42,92.46,25017.0,83.4022,83.4022,83.3391,83.3752,25017.0
2017-10-20 14:10:00,92.46,92.48,92.43,92.45,47847.0,83.3752,83.3932,83.3481,83.3661,47847.0
2017-10-20 14:15:00,92.45,92.51,92.41,92.46,35667.0,83.3661,83.4203,83.3301,83.3752,35667.0
2017-10-20 14:20:00,92.47,92.51,92.41,92.45,45951.0,83.3842,83.4203,83.3301,83.3661,45951.0
2017-10-20 14:25:00,92.46,92.48,92.42,92.46,29666.0,83.3752,83.3932,83.3391,83.3752,29666.0
2017-10-20 14:30:00,92.47,92.48,92.41,92.41,26089.0,83.3842,83.3932,83.3301,83.3301,26089.0
2017-10-20 14:35:00,92.41,92.42,92.32,92.35,25647.0,83.3301,83.3391,83.2489,83.276,25647.0
2017-10-20 14:40:00,92.34,92.36,92.32,92.34,20108.0,83.267,83.285,83.2489,83.267,20108.0
2017-10-20 14:45:00,92.34,92.39,92.28,92.33,34272.0,83.267,83.312,83.2129,83.2579,34272.0
2017-10-20 14:50:00,92.32,92.33,92.21,92.25,50507.0,83.2489,83.2579,83.1497,83.1858,50507.0
2017-10-20 14:55:00,92.24,92.28,92.22,92.27,30067.0,83.1768,83.2129,83.1587,83.2038,30067.0
2017-10-20 15:00:00,92.27,92.33,92.26,92.26,30312.0,83.2038,83.2579,83.1948,83.1948,30312.0
2017-10-20 15:05:00,92.27,92.31,92.23,92.26,47137.0,83.2038,83.2399,83.1678,83.1948,47137.0
2017-10-20 15:10:00,92.26,92.27,92.18,92.19,47311.0,83.1948,83.2038,83.1227,83.1317,47311.0
2017-10-20 15:15:00,92.19,92.23,92.17,92.17,66554.0,83.1317,83.1678,83.1137,83.1137,66554.0
2017-10-20 15:20:00,92.17,92.2,92.07,92.14,63604.0,83.1137,83.1407,83.0235,83.0866,63604.0
2017-10-20 15:25:00,92.14,92.15,92.03,92.09,45750.0,83.0866,83.0956,82.9874,83.0415,45750.0
2017-10-20 15:30:00,92.09,92.13,92.06,92.09,58709.0,83.0415,83.0776,83.0145,83.0415,58709.0
2017-10-20 15:35:00,92.09,92.11,92.01,92.05,83615.0,83.0415,83.0596,82.9694,83.0054,83615.0
2017-10-20 15:40:00,92.04,92.09,92.0,92.04,113273.0,82.9964,83.0415,82.9604,82.9964,113273.0
2017-10-20 15:45:00,92.04,92.06,91.97,92.0,128380.0,82.9964,83.0145,82.9333,82.9604,128380.0
2017-10-20 15:50:00,92.0,92.0,91.97,91.98,185535.0,82.9604,82.9604,82.9333,82.9423,185535.0
2017-10-20 15:55:00,91.98,92.08,91.97,92.07,276520.0,82.9423,83.0325,82.9333,83.0235,276520.0
2017-10-23 09:30:00,92.22,92.68,92.22,92.68,78460.0,83.1587,83.5735,83.1587,83.5735,78460.0
2017-10-23 09:35:00,92.68,92.74,92.56,92.7,27612.0,83.5735,83.6277,83.4653,83.5916,27612.0
2017-10-23 09:40:00,92.7,92.92,92.61,92.88,39063.0,83.5916,83.79,83.5104,83.7539,39063.0
2017-10-23 09:45:00,92.9,93.0,92.79,93.0,49925.0,83.7719,83.8621,83.6727,83.8621,49925.0
2017-10-23 09:50:00,93.0,93.04,92.89,92.95,55336.0,83.8621,83.8982,83.7629,83.817,55336.0
2017-10-23 09:55:00,92.94,92.95,92.88,92.89,30743.0,83.808,83.817,83.7539,83.7629,30743.0
2017-10-23 10:00:00,92.89,93.09,92.88,93.09,56531.0,83.7629,83.9433,83.7539,83.9433,56531.0
2017-10-23 10:05:00,93.09,93.09,92.99,93.02,23517.0,83.9433,83.9433,83.8531,83.8801,23517.0
2017-10-23 10:10:00,93.02,93.03,92.93,92.98,38783.0,83.8801,83.8892,83.799,83.8441,38783.0
2017-10-23 10:15:00,92.98,93.03,92.94,92.97,30348.0,83.8441,83.8892,83.808,83.8351,30348.0
2017-10-23 10:20:00,92.96,93.0,92.91,92.99,19943.0,83.826,83.8621,83.7809,83.8531,19943.0
2017-10-23 10:25:00,92.98,92.98,92.85,92.88,33880.0,83.8441,83.8441,83.7268,83.7539,33880.0
2017-10-23 10:30:00,92.88,92.92,92.82,92.82,26095.0,83.7539,83.79,83.6998,83.6998,26095.0
2017-10-23 10:35:00,92.82,92.83,92.75,92.75,22010.0,83.6998,83.7088,83.6367,83.6367,22010.0
2017-10-23 10:40:00,92.75,92.78,92.7,92.71,28444.0,83.6367,83.6637,83.5916,83.6006,28444.0
2017-10-23 10:45:00,92.71,92.72,92.5,92.61,43289.0,83.6006,83.6096,83.4112,83.5104,43289.0
2017-10-23 10:50:00,92.62,92.64,92.5,92.58,82895.0,83.5194,83.5375,83.4112,83.4834,82895.0
2017-10-23 10:55:00,92.58,92.64,92.51,92.62,57479.0,83.4834,83.5375,83.4203,83.5194,57479.0
2017-10-23 11:00:00,92.62,92.79,92.62,92.73,28852.0,83.5194,83.6727,83.5194,83.6186,28852.0
2017-10-23 11:05:00,92.73,92.81,92.65,92.81,30823.0,83.6186,83.6908,83.5465,83.6908,30823.0
2017-10-23 11:10:00,92.81,92.85,92.8,92.83,23802.0,83.6908,83.7268,83.6818,83.7088,23802.0
2017-10-23 11:15:00,92.83,92.85,92.79,92.8,10633.0,83.7088,83.7268,83.6727,83.6818,10633.0
2017-10-23 11:20:00,92.79,92.83,92.79,92.82,12959.0,83.6727,83.7088,83.6727,83.6998,12959.0
2017-10-23 11:25:00,92.83,92.92,92.81,92.9,17641.0,83.7088,83.79,83.6908,83.7719,17641.0
2017-10-23 11:30:00,92.9,92.93,92.86,92.87,15552.0,83.7719,83.799,83.7359,83.7449,15552.0
2017-10-23 11:35:00,92.87,92.9,92.8,92.83,23119.0,83.7449,83.7719,83.6818,83.7088,23119.0
2017-10-23 11:40:00,92.82,92.82,92.74,92.75,11863.0,83.6998,83.6998,83.6277,83.6367,11863.0
2017-10-23 11:45:00,92.76,92.77,92.71,92.72,9341.0,83.6457,83.6547,83.6006,83.6096,9341.0
2017-10-23 11:50:00,92.72,92.77,92.72,92.77,6050.0,83.6096,83.6547,83.6096,83.6547,6050.0
2017-10-23 11:55:00,92.76,92.76,92.73,92.75,8343.0,83.6457,83.6457,83.6186,83.6367,8343.0
2017-10-23 12:00:00,92.75,92.75,92.63,92.63,11768.0,83.6367,83.6367,83.5285,83.5285,11768.0
2017-10-23 12:05:00,92.64,92.65,92.53,92.55,16318.0,83.5375,83.5465,83.4383,83.4563,16318.0
2017-10-23 12:10:00,92.54,92.55,92.51,92.52,13021.0,83.4473,83.4563,83.4203,83.4293,13021.0
2017-10-23 12:15:00,92.52,92.52,92.38,92.41,29439.0,83.4293,83.4293,83.303,83.3301,29439.0
2017-10-23 12:20:00,92.4,92.49,92.35,92.43,39457.0,83.3211,83.4022,83.276,83.3481,39457.0
2017-10-23 12:25:00,92.45,92.52,92.45,92.51,16386.0,83.3661,83.4293,83.3661,83.4203,16386.0
2017-10-23 12:30:00,92.52,92.54,92.51,92.54,18620.0,83.4293,83.4473,83.4203,83.4473,18620.0
2017-10-23 12:35:00,92.54,92.6,92.53,92.58,33266.0,83.4473,83.5014,83.4383,83.4834,33266.0
2017-10-23 12:40:00,92.58,92.59,92.55,92.57,9252.0,83.4834,83.4924,83.4563,83.4744,9252.0
2017-10-23 12:45:00,92.57,92.58,92.47,92.49,15971.0,83.4744,83.4834,83.3842,83.4022,15971.0
2017-10-23 12:50:00,92.51,92.57,92.49,92.51,11643.0,83.4203,83.4744,83.4022,83.4203,11643.0
2017-10-23 12:55:00,92.51,92.59,92.5,92.58,8857.0,83.4203,83.4924,83.4112,83.4834,8857.0
2017-10-23 13:00:00,92.58,92.59,92.51,92.53,6322.0,83.4834,83.4924,83.4203,83.4383,6322.0
2017-10-23 13:05:00,92.53,92.54,92.51,92.52,11815.0,83.4383,83.4473,83.4203,83.4293,11815.0
2017-10-23 13:10:00,92.52,92.54,92.5,92.52,11192.0,83.4293,83.4473,83.4112,83.4293,11192.0
2017-10-23 13:15:00,92.5,92.54,92.49,92.51,10916.0,83.4112,83.4473,83.4022,83.4203,10916.0
2017-10-23 13:20:00,92.51,92.57,92.49,92.55,26716.0,83.4203,83.4744,83.4022,83.4563,26716.0
2017-10-23 13:25:00,92.55,92.59,92.55,92.59,9510.0,83.4563,83.4924,83.4563,83.4924,9510.0
2017-10-23 13:30:00,92.59,92.61,92.57,92.58,20688.0,83.4924,83.5104,83.4744,83.4834,20688.0
2017-10-23 13:35:00,92.57,92.6,92.49,92.5,45582.0,83.4744,83.5014,83.4022,83.4112,45582.0
2017-10-23 13:40:00,92.52,92.53,92.46,92.48,20537.0,83.4293,83.4383,83.3752,83.3932,20537.0
2017-10-23 13:45:00,92.48,92.54,92.48,92.5,16693.0,83.3932,83.4473,83.3932,83.4112,16693.0
2017-10-23 13:50:00,92.5,92.51,92.47,92.49,10397.0,83.4112,83.4203,83.3842,83.4022,10397.0
2017-10-23 13:55:00,92.48,92.5,92.45,92.48,20700.0,83.3932,83.4112,83.3661,83.3932,20700.0
2017-10-23 14:00:00,92.48,92.51,92.44,92.47,29547.0,83.3932,83.4203,83.3571,83.3842,29547.0
2017-10-23 14:05:00,92.48,92.5,92.47,92.5,25861.0,83.3932,83.4112,83.3842,83.4112,25861.0
2017-10-23 14:10:00,92.5,92.51,92.43,92.48,20747.0,83.4112,83.4203,83.3481,83.3932,20747.0
2017-10-23 14:15:00,92.48,92.49,92.37,92.38,38503.0,83.3932,83.4022,83.294,83.303,38503.0
2017-10-23 14:20:00,92.37,92.39,92.33,92.35,44931.0,83.294,83.312,83.2579,83.276,44931.0
2017-10-23 14:25:00,92.35,92.39,92.31,92.39,39592.0,83.276,83.312,83.2399,83.312,39592.0
2017-10-23 14:30:00,92.39,92.43,92.37,92.42,21102.0,83.312,83.3481,83.294,83.3391,21102.0
2017-10-23 14:35:00,92.42,92.42,92.39,92.39,12855.0,83.3391,83.3391,83.312,83.312,12855.0
2017-10-23 14:40:00,92.39,92.41,92.32,92.33,29918.0,83.312,83.3301,83.2489,83.2579,29918.0
2017-10-23 14:45:00,92.31,92.33,92.31,92.33,11965.0,83.2399,83.2579,83.2399,83.2579,11965.0
2017-10-23 14:50:00,92.33,92.34,92.3,92.32,20002.0,83.2579,83.267,83.2309,83.2489,20002.0
2017-10-23 14:55:00,92.33,92.39,92.32,92.38,19847.0,83.2579,83.312,83.2489,83.303,19847.0
2017-10-23 15:00:00,92.39,92.41,92.37,92.38,16357.0,83.312,83.3301,83.294,83.303,16357.0
2017-10-23 15:05:00,92.38,92.42,92.37,92.4,38234.0,83.303,83.3391,83.294,83.3211,38234.0
2017-10-23 15:10:00,92.39,92.42,92.39,92.41,15434.0,83.312,83.3391,83.312,83.3301,15434.0
2017-10-23 15:15:00,92.4,92.41,92.36,92.37,22176.0,83.3211,83.3301,83.285,83.294,22176.0
2017-10-23 15:20:00,92.37,92.37,92.27,92.3,43095.0,83.294,83.294,83.2038,83.2309,43095.0
2017-10-23 15:25:00,92.29,92.35,92.28,92.31,39804.0,83.2219,83.276,83.2129,83.2399,39804.0
2017-10-23 15:30:00,92.31,92.4,92.3,92.35,33641.0,83.2399,83.3211,83.2309,83.276,33641.0
2017-10-23 15:35:00,92.35,92.37,92.22,92.29,48368.0,83.276,83.294,83.1587,83.2219,48368.0
2017-10-23 15:40:00,92.29,92.34,92.27,92.3,49670.0,83.2219,83.267,83.2038,83.2309,49670.0
2017-10-23 15:45:00,92.31,92.35,92.3,92.32,38419.0,83.2399,83.276,83.2309,83.2489,38419.0
2017-10-23 15:50:00,92.31,92.32,92.27,92.3,71399.0,83.2399,83.2489,83.2038,83.2309,71399.0
2017-10-23 15:55:00,92.3,92.41,92.28,92.39,119690.0,83.2309,83.3301,83.2129,83.312,119690.0
2017-10-24 09:30:00,92.6,92.66,92.33,92.5,81043.0,83.5014,83.5555,83.2579,83.4112,81043.0
2017-10-24 09:35:00,92.52,92.77,92.49,92.6,38078.0,83.4293,83.6547,83.4022,83.5014,38078.0
2017-10-24 09:40:00,92.6,92.87,92.59,92.83,24128.0,83.5014,83.7449,83.4924,83.7088,24128.0
2017-10-24 09:45:00,92.83,92.84,92.72,92.77,12790.0,83.7088,83.7178,83.6096,83.6547,12790.0
2017-10-24 09:50:00,92.8,92.9,92.8,92.86,32770.0,83.6818,83.7719,83.6818,83.7359,32770.0
2017-10-24 09:55:00,92.86,92.88,92.81,92.82,24976.0,83.7359,83.7539,83.6908,83.6998,24976.0
2017-10-24 10:00:00,92.81,92.81,92.76,92.8,28242.0,83.6908,83.6908,83.6457,83.6818,28242.0
2017-10-24 10:05:00,92.79,92.81,92.77,92.79,13945.0,83.6727,83.6908,83.6547,83.6727,13945.0
2017-10-24 10:10:00,92.8,92.82,92.73,92.81,116302.0,83.6818,83.6998,83.6186,83.6908,116302.0
2017-10-24 10:15:00,92.81,92.99,92.79,92.98,26675.0,83.6908,83.8531,83.6727,83.8441,26675.0
2017-10-24 10:20:00,92.99,93.19,92.99,93.18,60670.0,83.8531,84.0334,83.8531,84.0244,60670.0
2017-10-24 10:25:00,93.17,93.22,93.15,93.2,26305.0,84.0154,84.0605,83.9974,84.0425,26305.0
2017-10-24 10:30:00,93.18,93.21,93.13,93.14,36465.0,84.0244,84.0515,83.9793,83.9883,36465.0
2017-10-24 10:35:00,93.14,93.17,93.11,93.14,39568.0,83.9883,84.0154,83.9613,83.9883,39568.0
2017-10-24 10:40:00,93.15,93.25,93.12,93.25,32325.0,83.9974,84.0875,83.9703,84.0875,32325.0
2017-10-24 10:45:00,93.24,93.25,93.05,93.08,48465.0,84.0785,84.0875,83.9072,83.9342,48465.0
2017-10-24 10:50:00,93.07,93.14,93.02,93.13,27021.0,83.9252,83.9883,83.8801,83.9793,27021.0
2017-10-24 10:55:00,93.14,93.14,93.06,93.11,29939.0,83.9883,83.9883,83.9162,83.9613,29939.0
2017-10-24 11:00:00,93.12,93.16,93.11,93.14,32027.0,83.9703,84.0064,83.9613,83.9883,32027.0
2017-10-24 11:05:00,93.13,93.18,93.08,93.17,33017.0,83.9793,84.0244,83.9342,84.0154,33017.0
2017-10-24 11:10:00,93.18,93.2,93.13,93.2,31739.0,84.0244,84.0425,83.9793,84.0425,31739.0
2017-10-24 11:15:00,93.19,93.29,93.18,93.28,36850.0,84.0334,84.1236,84.0244,84.1146,36850.0
2017-10-24 11:20:00,93.28,93.38,93.23,93.3,36636.0,84.1146,84.2048,84.0695,84.1326,36636.0
2017-10-24 11:25:00,93.31,93.36,93.28,93.33,31435.0,84.1416,84.1867,84.1146,84.1597,31435.0
2017-10-24 11:30:00,93.32,93.45,93.29,93.45,30905.0,84.1507,84.2679,84.1236,84.2679,30905.0
2017-10-24 11:35:00,93.45,93.48,93.4,93.44,31488.0,84.2679,84.2949,84.2228,84.2589,31488.0
2017-10-24 11:40:00,93.45,93.5,93.42,93.48,32503.0,84.2679,84.313,84.2408,84.2949,32503.0
2017-10-24 11:45:00,93.48,93.6,93.47,93.56,42117.0,84.2949,84.4032,84.2859,84.3671,42117.0
2017-10-24 11:50:00,93.57,93.58,93.53,93.56,22989.0,84.3761,84.3851,84.34,84.3671,22989.0
2017-10-24 11:55:00,93.56,93.58,93.53,93.55,17661.0,84.3671,84.3851,84.34,84.3581,17661.0
2017-10-24 12:00:00,93.55,93.63,93.54,93.62,24647.0,84.3581,84.4302,84.349,84.4212,24647.0
2017-10-24 12:05:00,93.63,93.64,93.53,93.64,48419.0,84.4302,84.4392,84.34,84.4392,48419.0
2017-10-24 12:10:00,93.62,93.64,93.58,93.59,28377.0,84.4212,84.4392,84.3851,84.3941,28377.0
2017-10-24 12:15:00,93.6,93.63,93.57,93.58,20168.0,84.4032,84.4302,84.3761,84.3851,20168.0
2017-10-24 12:20:00,93.57,93.62,93.57,93.6,13919.0,84.3761,84.4212,84.3761,84.4032,13919.0
2017-10-24 12:25:00,93.61,93.65,93.61,93.65,14423.0,84.4122,84.4482,84.4122,84.4482,14423.0
2017-10-24 12:30:00,93.64,93.68,93.63,93.66,23893.0,84.4392,84.4753,84.4302,84.4573,23893.0
2017-10-24 12:35:00,93.66,93.68,93.64,93.67,28333.0,84.4573,84.4753,84.4392,84.4663,28333.0
2017-10-24 12:40:00,93.66,93.68,93.63,93.65,44578.0,84.4573,84.4753,84.4302,84.4482,44578.0
2017-10-24 12:45:00,93.65,93.72,93.64,93.69,17384.0,84.4482,84.5114,84.4392,84.4843,17384.0
2017-10-24 12:50:00,93.69,93.76,93.68,93.75,24729.0,84.4843,84.5474,84.4753,84.5384,24729.0
2017-10-24 12:55:00,93.75,93.76,93.71,93.73,16462.0,84.5384,84.5474,84.5023,84.5204,16462.0
2017-10-24 13:00:00,93.74,93.75,93.7,93.74,22560.0,84.5294,84.5384,84.4933,84.5294,22560.0
2017-10-24 13:05:00,93.75,93.78,93.75,93.77,19684.0,84.5384,84.5655,84.5384,84.5564,19684.0
2017-10-24 13:10:00,93.79,93.79,93.73,93.74,42931.0,84.5745,84.5745,84.5204,84.5294,42931.0
2017-10-24 13:15:00,93.75,93.75,93.68,93.68,16565.0,84.5384,84.5384,84.4753,84.4753,16565.0
2017-10-24 13:20:00,93.69,93.71,93.66,93.67,14921.0,84.4843,84.5023,84.4573,84.4663,14921.0
2017-10-24 13:25:00,93.68,93.68,93.57,93.57,32007.0,84.4753,84.4753,84.3761,84.3761,32007.0
2017-10-24 13:30:00,93.59,93.65,93.57,93.63,23552.0,84.3941,84.4482,84.3761,84.4302,23552.0
2017-10-24 13:35:00,93.63,93.69,93.62,93.69,24012.0,84.4302,84.4843,84.4212,84.4843,24012.0
2017-10-24 13:40:00,93.69,93.73,93.68,93.71,16898.0,84.4843,84.5204,84.4753,84.5023,16898.0
2017-10-24 13:45:00,93.72,93.74,93.68,93.7,18184.0,84.5114,84.5294,84.4753,84.4933,18184.0
2017-10-24 13:50:00,93.69,93.76,93.68,93.76,55054.0,84.4843,84.5474,84.4753,84.5474,55054.0
2017-10-24 13:55:00,93.75,93.76,93.72,93.74,53520.0,84.5384,84.5474,84.5114,84.5294,53520.0
2017-10-24 14:00:00,93.73,93.78,93.73,93.75,25970.0,84.5204,84.5655,84.5204,84.5384,25970.0
2017-10-24 14:05:00,93.75,93.78,93.74,93.76,26138.0,84.5384,84.5655,84.5294,84.5474,26138.0
2017-10-24 14:10:00,93.76,93.81,93.73,93.81,41294.0,84.5474,84.5925,84.5204,84.5925,41294.0
2017-10-24 14:15:00,93.82,93.85,93.8,93.84,24929.0,84.6015,84.6286,84.5835,84.6196,24929.0
2017-10-24 14:20:00,93.84,93.85,93.82,93.84,20426.0,84.6196,84.6286,84.6015,84.6196,20426.0
2017-10-24 14:25:00,93.84,93.85,93.81,93.83,48752.0,84.6196,84.6286,84.5925,84.6106,48752.0
2017-10-24 14:30:00,93.83,93.85,93.83,93.84,22104.0,84.6106,84.6286,84.6106,84.6196,22104.0
2017-10-24 14:35:00,93.85,93.85,93.82,93.84,65428.0,84.6286,84.6286,84.6015,84.6196,65428.0
2017-10-24 14:40:00,93.83,93.85,93.82,93.85,21753.0,84.6106,84.6286,84.6015,84.6286,21753.0
2017-10-24 14:45:00,93.83,93.86,93.81,93.83,21091.0,84.6106,84.6376,84.5925,84.6106,21091.0
2017-10-24 14:50:00,93.83,93.85,93.79,93.79,71049.0,84.6106,84.6286,84.5745,84.5745,71049.0
2017-10-24 14:55:00,93.79,93.8,93.73,93.78,33423.0,84.5745,84.5835,84.5204,84.5655,33423.0
2017-10-24 15:00:00,93.79,93.84,93.79,93.8,19721.0,84.5745,84.6196,84.5745,84.5835,19721.0
2017-10-24 15:05:00,93.8,93.83,93.72,93.78,37858.0,84.5835,84.6106,84.5114,84.5655,37858.0
2017-10-24 15:10:00,93.78,93.8,93.76,93.78,23653.0,84.5655,84.5835,84.5474,84.5655,23653.0
2017-10-24 15:15:00,93.77,93.8,93.77,93.79,18659.0,84.5564,84.5835,84.5564,84.5745,18659.0
2017-10-24 15:20:00,93.78,93.79,93.74,93.79,27154.0,84.5655,84.5745,84.5294,84.5745,27154.0
2017-10-24 15:25:00,93.79,93.8,93.72,93.72,26956.0,84.5745,84.5835,84.5114,84.5114,26956.0
2017-10-24 15:30:00,93.72,93.8,93.72,93.8,35425.0,84.5114,84.5835,84.5114,84.5835,35425.0
2017-10-24 15:35:00,93.8,93.82,93.76,93.82,36257.0,84.5835,84.6015,84.5474,84.6015,36257.0
2017-10-24 15:40:00,93.81,93.85,93.8,93.81,52207.0,84.5925,84.6286,84.5835,84.5925,52207.0
2017-10-24 15:45:00,93.81,93.88,93.8,93.85,106969.0,84.5925,84.6556,84.5835,84.6286,106969.0
2017-10-24 15:50:00,93.85,93.91,93.85,93.91,95476.0,84.6286,84.6827,84.6286,84.6827,95476.0
2017-10-24 15:55:00,93.9,93.93,93.86,93.87,261602.0,84.6737,84.7007,84.6376,84.6466,261602.0
2017-10-25 09:30:00,94.0,94.2,93.9,93.97,109073.0,84.7638,84.9442,84.6737,84.7368,109073.0
2017-10-25 09:35:00,94.0,94.11,93.94,94.03,23995.0,84.7638,84.863,84.7097,84.7909,23995.0
2017-10-25 09:40:00,94.02,94.1,93.9,93.98,78794.0,84.7819,84.854,84.6737,84.7458,78794.0
2017-10-25 09:45:00,93.96,94.1,93.92,94.1,47702.0,84.7278,84.854,84.6917,84.854,47702.0
2017-10-25 09:50:00,94.07,94.07,93.95,93.95,35139.0,84.827,84.827,84.7188,84.7188,35139.0
2017-10-25 09:55:00,93.94,94.13,93.94,93.99,31847.0,84.7097,84.8811,84.7097,84.7548,31847.0
2017-10-25 10:00:00,94.0,94.16,93.98,94.11,50364.0,84.7638,84.9081,84.7458,84.863,50364.0
2017-10-25 10:05:00,94.12,94.16,94.06,94.11,46775.0,84.8721,84.9081,84.818,84.863,46775.0
2017-10-25 10:10:00,94.1,94.24,94.08,94.09,83258.0,84.854,84.9803,84.836,84.845,83258.0
2017-10-25 10:15:00,94.1,94.14,93.99,94.06,70097.0,84.854,84.8901,84.7548,84.818,70097.0
2017-10-25 10:20:00,94.07,94.16,94.02,94.08,78430.0,84.827,84.9081,84.7819,84.836,78430.0
2017-10-25 10:25:00,94.06,94.08,93.94,93.99,22669.0,84.818,84.836,84.7097,84.7548,22669.0
2017-10-25 10:30:00,94.0,94.09,93.91,93.99,259451.0,84.7638,84.845,84.6827,84.7548,259451.0
2017-10-25 10:35:00,93.97,94.0,93.89,93.89,23433.0,84.7368,84.7638,84.6647,84.6647,23433.0
2017-10-25 10:40:00,93.9,93.97,93.7,93.74,18477.0,84.6737,84.7368,84.4933,84.5294,18477.0
2017-10-25 10:45:00,93.73,93.92,93.73,93.9,21989.0,84.5204,84.6917,84.5204,84.6737,21989.0
2017-10-25 10:50:00,93.91,93.93,93.85,93.9,34107.0,84.6827,84.7007,84.6286,84.6737,34107.0
2017-10-25 10:55:00,93.89,93.91,93.73,93.75,22247.0,84.6647,84.6827,84.5204,84.5384,22247.0
2017-10-25 11:00:00,93.76,93.86,93.75,93.76,30560.0,84.5474,84.6376,84.5384,84.5474,30560.0
2017-10-25 11:05:00,93.76,93.83,93.63,93.7,34389.0,84.5474,84.6106,84.4302,84.4933,34389.0
2017-10-25 11:10:00,93.7,93.83,93.68,93.79,38251.0,84.4933,84.6106,84.4753,84.5745,38251.0
2017-10-25 11:15:00,93.79,93.82,93.58,93.61,31990.0,84.5745,84.6015,84.3851,84.4122,31990.0
2017-10-25 11:20:00,93.61,93.7,93.57,93.65,75332.0,84.4122,84.4933,84.3761,84.4482,75332.0
2017-10-25 11:25:00,93.68,93.78,93.66,93.75,29344.0,84.4753,84.5655,84.4573,84.5384,29344.0
2017-10-25 11:30:00,93.74,93.87,93.69,93.86,38175.0,84.5294,84.6466,84.4843,84.6376,38175.0
2017-10-25 11:35:00,93.87,93.96,93.86,93.95,25275.0,84.6466,84.7278,84.6376,84.7188,25275.0
2017-10-25 11:40:00,93.95,93.97,93.91,93.95,18524.0,84.7188,84.7368,84.6827,84.7188,18524.0
2017-10-25 11:45:00,93.95,93.95,93.83,93.86,15826.0,84.7188,84.7188,84.6106,84.6376,15826.0
2017-10-25 11:50:00,93.87,93.87,93.75,93.77,37499.0,84.6466,84.6466,84.5384,84.5564,37499.0
2017-10-25 11:55:00,93.77,93.78,93.63,93.7,38976.0,84.5564,84.5655,84.4302,84.4933,38976.0
2017-10-25 12:00:00,93.69,93.74,93.59,93.74,26508.0,84.4843,84.5294,84.3941,84.5294,26508.0
2017-10-25 12:05:00,93.74,93.95,93.72,93.95,52386.0,84.5294,84.7188,84.5114,84.7188,52386.0
2017-10-25 12:10:00,93.95,94.0,93.85,93.86,105442.0,84.7188,84.7638,84.6286,84.6376,105442.0
2017-10-25 12:15:00,93.86,93.86,93.66,93.68,25700.0,84.6376,84.6376,84.4573,84.4753,25700.0
2017-10-25 12:20:00,93.68,93.71,93.58,93.65,24957.0,84.4753,84.5023,84.3851,84.4482,24957.0
2017-10-25 12:25:00,93.64,93.68,93.55,93.57,16789.0,84.4392,84.4753,84.3581,84.3761,16789.0
2017-10-25 12:30:00,93.55,93.62,93.45,93.49,18900.0,84.3581,84.4212,84.2679,84.304,18900.0
2017-10-25 12:35:00,93.49,93.5,93.39,93.42,16094.0,84.304,84.313,84.2138,84.2408,16094.0
2017-10-25 12:40:00,93.43,93.49,93.37,93.49,20605.0,84.2499,84.304,84.1958,84.304,20605.0
2017-10-25 12:45:00,93.5,93.52,93.35,93.35,44079.0,84.313,84.331,84.1777,84.1777,44079.0
2017-10-25 12:50:00,93.35,93.46,93.35,93.44,21154.0,84.1777,84.2769,84.1777,84.2589,21154.0
2017-10-25 12:55:00,93.45,93.46,93.36,93.4,12480.0,84.2679,84.2769,84.1867,84.2228,12480.0
2017-10-25 13:00:00,93.4,93.4,93.28,93.28,16504.0,84.2228,84.2228,84.1146,84.1146,16504.0
2017-10-25 13:05:00,93.29,93.34,93.27,93.33,18641.0,84.1236,84.1687,84.1056,84.1597,18641.0
2017-10-25 13:10:00,93.32,93.45,93.32,93.43,87748.0,84.1507,84.2679,84.1507,84.2499,87748.0
2017-10-25 13:15:00,93.46,93.5,93.43,93.45,11466.0,84.2769,84.313,84.2499,84.2679,11466.0
2017-10-25 13:20:00,93.47,93.52,93.41,93.41,16860.0,84.2859,84.331,84.2318,84.2318,16860.0
2017-10-25 13:25:00,93.41,93.41,93.29,93.31,16054.0,84.2318,84.2318,84.1236,84.1416,16054.0
2017-10-25 13:30:00,93.31,93.45,93.31,93.36,11911.0,84.1416,84.2679,84.1416,84.1867,11911.0
2017-10-25 13:35:00,93.36,93.45,93.32,93.44,19424.0,84.1867,84.2679,84.1507,84.2589,19424.0
2017-10-25 13:40:00,93.45,93.51,93.45,93.5,16469.0,84.2679,84.322,84.2679,84.313,16469.0
2017-10-25 13:45:00,93.49,93.54,93.49,93.49,17954.0,84.304,84.349,84.304,84.304,17954.0
2017-10-25 13:50:00,93.49,93.55,93.47,93.5,55658.0,84.304,84.3581,84.2859,84.313,55658.0
2017-10-25 13:55:00,93.51,93.57,93.49,93.54,33153.0,84.322,84.3761,84.304,84.349,33153.0
2017-10-25 14:00:00,93.53,93.69,93.53,93.63,23727.0,84.34,84.4843,84.34,84.4302,23727.0
2017-10-25 14:05:00,93.63,93.68,93.6,93.61,13421.0,84.4302,84.4753,84.4032,84.4122,13421.0
2017-10-25 14:10:00,93.6,93.63,93.56,93.6,16863.0,84.4032,84.4302,84.3671,84.4032,16863.0
2017-10-25 14:15:00,93.61,93.67,93.55,93.6,22354.0,84.4122,84.4663,84.3581,84.4032,22354.0
2017-10-25 14:20:00,93.6,93.62,93.54,93.58,20168.0,84.4032,84.4212,84.349,84.3851,20168.0
2017-10-25 14:25:00,93.58,93.63,93.56,93.59,19669.0,84.3851,84.4302,84.3671,84.3941,19669.0
2017-10-25 14:30:00,93.59,93.61,93.48,93.51,33465.0,84.3941,84.4122,84.2949,84.322,33465.0
2017-10-25 14:35:00,93.5,93.56,93.48,93.54,24378.0,84.313,84.3671,84.2949,84.349,24378.0
2017-10-25 14:40:00,93.52,93.52,93.45,93.46,22597.0,84.331,84.331,84.2679,84.2769,22597.0
2017-10-25 14:45:00,93.45,93.47,93.35,93.42,22132.0,84.2679,84.2859,84.1777,84.2408,22132.0
2017-10-25 14:50:00,93.43,93.48,93.39,93.39,42254.0,84.2499,84.2949,84.2138,84.2138,42254.0
2017-10-25 14:55:00,93.4,93.43,93.34,93.37,42316.0,84.2228,84.2499,84.1687,84.1958,42316.0
2017-10-25 15:00:00,93.37,93.45,93.37,93.39,42565.0,84.1958,84.2679,84.1958,84.2138,42565.0
2017-10-25 15:05:00,93.39,93.46,93.38,93.41,57415.0,84.2138,84.2769,84.2048,84.2318,57415.0
2017-10-25 15:10:00,93.4,93.42,93.32,93.37,47534.0,84.2228,84.2408,84.1507,84.1958,47534.0
2017-10-25 15:15:00,93.37,93.49,93.36,93.44,33672.0,84.1958,84.304,84.1867,84.2589,33672.0
2017-10-25 15:20:00,93.44,93.48,93.42,93.47,31629.0,84.2589,84.2949,84.2408,84.2859,31629.0
2017-10-25 15:25:00,93.47,93.54,93.44,93.46,35301.0,84.2859,84.349,84.2589,84.2769,35301.0
2017-10-25 15:30:00,93.45,93.53,93.45,93.53,37283.0,84.2679,84.34,84.2679,84.34,37283.0
2017-10-25 15:35:00,93.53,93.57,93.51,93.51,44856.0,84.34,84.3761,84.322,84.322,44856.0
2017-10-25 15:40:00,93.5,93.5,93.41,93.41,33688.0,84.313,84.313,84.2318,84.2318,33688.0
2017-10-25 15:45:00,93.41,93.41,93.3,93.31,93946.0,84.2318,84.2318,84.1326,84.1416,93946.0
2017-10-25 15:50:00,93.32,93.4,93.29,93.34,89465.0,84.1507,84.2228,84.1236,84.1687,89465.0
2017-10-25 15:55:00,93.34,93.57,93.34,93.52,262628.0,84.1687,84.3761,84.1687,84.331,262628.0
2017-10-26 09:30:00,93.99,94.37,93.98,94.29,62818.0,84.7548,85.0975,84.7458,85.0254,62818.0
2017-10-26 09:35:00,94.31,94.35,94.08,94.17,16079.0,85.0434,85.0795,84.836,84.9171,16079.0
2017-10-26 09:40:00,94.16,94.33,94.14,94.26,26914.0,84.9081,85.0614,84.8901,84.9983,26914.0
2017-10-26 09:45:00,94.3,94.32,94.24,94.25,74517.0,85.0344,85.0524,84.9803,84.9893,74517.0
2017-10-26 09:50:00,94.26,94.43,94.24,94.43,74642.0,84.9983,85.1516,84.9803,85.1516,74642.0
2017-10-26 09:55:00,94.44,94.55,94.44,94.55,42708.0,85.1606,85.2598,85.1606,85.2598,42708.0
2017-10-26 10:00:00,94.56,94.74,94.56,94.74,43506.0,85.2688,85.4311,85.2688,85.4311,43506.0
2017-10-26 10:05:00,94.73,94.74,94.63,94.69,67044.0,85.4221,85.4311,85.3319,85.3861,67044.0
2017-10-26 10:10:00,94.68,94.74,94.67,94.7,27931.0,85.377,85.4311,85.368,85.3951,27931.0
2017-10-26 10:15:00,94.72,94.75,94.68,94.72,28108.0,85.4131,85.4402,85.377,85.4131,28108.0
2017-10-26 10:20:00,94.72,94.84,94.68,94.83,57834.0,85.4131,85.5213,85.377,85.5123,57834.0
2017-10-26 10:25:00,94.83,94.96,94.8,94.96,31449.0,85.5123,85.6295,85.4852,85.6295,31449.0
2017-10-26 10:30:00,94.95,95.03,94.94,95.02,110973.0,85.6205,85.6926,85.6115,85.6836,110973.0
2017-10-26 10:35:00,95.02,95.11,95.01,95.09,46846.0,85.6836,85.7648,85.6746,85.7467,46846.0
2017-10-26 10:40:00,95.09,95.11,95.0,95.0,25160.0,85.7467,85.7648,85.6656,85.6656,25160.0
2017-10-26 10:45:00,95.01,95.07,95.0,95.06,34131.0,85.6746,85.7287,85.6656,85.7197,34131.0
2017-10-26 10:50:00,95.07,95.25,95.05,95.23,71731.0,85.7287,85.891,85.7107,85.873,71731.0
2017-10-26 10:55:00,95.26,95.36,95.24,95.33,44567.0,85.9,85.9902,85.882,85.9632,44567.0
2017-10-26 11:00:00,95.32,95.48,95.3,95.36,51172.0,85.9541,86.0984,85.9361,85.9902,51172.0
2017-10-26 11:05:00,95.36,95.36,95.23,95.29,39672.0,85.9902,85.9902,85.873,85.9271,39672.0
2017-10-26 11:10:00,95.29,95.29,95.23,95.28,26301.0,85.9271,85.9271,85.873,85.9181,26301.0
2017-10-26 11:15:00,95.27,95.27,95.03,95.05,50415.0,85.9091,85.9091,85.6926,85.7107,50415.0
2017-10-26 11:20:00,95.05,95.1,95.0,95.01,45068.0,85.7107,85.7558,85.6656,85.6746,45068.0
2017-10-26 11:25:00,95.01,95.11,94.99,95.11,23769.0,85.6746,85.7648,85.6566,85.7648,23769.0
2017-10-26 11:30:00,95.11,95.21,95.09,95.2,93219.0,85.7648,85.855,85.7467,85.8459,93219.0
2017-10-26 11:35:00,95.19,95.25,95.16,95.16,68967.0,85.8369,85.891,85.8099,85.8099,68967.0
2017-10-26 11:40:00,95.16,95.18,95.1,95.12,27769.0,85.8099,85.8279,85.7558,85.7738,27769.0
2017-10-26 11:45:00,95.12,95.16,95.1,95.12,42094.0,85.7738,85.8099,85.7558,85.7738,42094.0
2017-10-26 11:50:00,95.11,95.17,95.1,95.11,43581.0,85.7648,85.8189,85.7558,85.7648,43581.0
2017-10-26 11:55:00,95.11,95.15,95.1,95.13,27645.0,85.7648,85.8009,85.7558,85.7828,27645.0
2017-10-26 12:00:00,95.14,95.22,95.12,95.22,24739.0,85.7918,85.864,85.7738,85.864,24739.0
2017-10-26 12:05:00,95.23,95.32,95.2,95.3,35338.0,85.873,85.9541,85.8459,85.9361,35338.0
2017-10-26 12:10:00,95.3,95.34,95.29,95.32,28010.0,85.9361,85.9722,85.9271,85.9541,28010.0
2017-10-26 12:15:00,95.33,95.4,95.33,95.4,32122.0,85.9632,86.0263,85.9632,86.0263,32122.0
2017-10-26 12:20:00,95.4,95.43,95.4,95.41,32355.0,86.0263,86.0533,86.0263,86.0353,32355.0
2017-10-26 12:25:00,95.41,95.48,95.38,95.47,23763.0,86.0353,86.0984,86.0083,86.0894,23763.0
2017-10-26 12:30:00,95.47,95.48,95.35,95.36,43121.0,86.0894,86.0984,85.9812,85.9902,43121.0
2017-10-26 12:35:00,95.36,95.36,95.31,95.34,13370.0,85.9902,85.9902,85.9451,85.9722,13370.0
2017-10-26 12:40:00,95.34,95.34,95.29,95.29,16804.0,85.9722,85.9722,85.9271,85.9271,16804.0
2017-10-26 12:45:00,95.29,95.33,95.24,95.25,26140.0,85.9271,85.9632,85.882,85.891,26140.0
2017-10-26 12:50:00,95.25,95.32,95.24,95.32,12568.0,85.891,85.9541,85.882,85.9541,12568.0
2017-10-26 12:55:00,95.32,95.32,95.23,95.24,25524.0,85.9541,85.9541,85.873,85.882,25524.0
2017-10-26 13:00:00,95.24,95.24,95.16,95.19,21846.0,85.882,85.882,85.8099,85.8369,21846.0
2017-10-26 13:05:00,95.2,95.27,95.17,95.27,17203.0,85.8459,85.9091,85.8189,85.9091,17203.0
2017-10-26 13:10:00,95.27,95.34,95.26,95.34,14016.0,85.9091,85.9722,85.9,85.9722,14016.0
2017-10-26 13:15:00,95.35,95.36,95.32,95.32,44771.0,85.9812,85.9902,85.9541,85.9541,44771.0
2017-10-26 13:20:00,95.33,95.4,95.31,95.39,21724.0,85.9632,86.0263,85.9451,86.0173,21724.0
2017-10-26 13:25:00,95.38,95.4,95.37,95.39,14082.0,86.0083,86.0263,85.9992,86.0173,14082.0
2017-10-26 13:30:00,95.38,95.43,95.38,95.42,17718.0,86.0083,86.0533,86.0083,86.0443,17718.0
2017-10-26 13:35:00,95.42,95.44,95.4,95.43,11516.0,86.0443,86.0624,86.0263,86.0533,11516.0
2017-10-26 13:40:00,95.43,95.46,95.42,95.45,10799.0,86.0533,86.0804,86.0443,86.0714,10799.0
2017-10-26 13:45:00,95.45,95.48,95.45,95.48,23978.0,86.0714,86.0984,86.0714,86.0984,23978.0
2017-10-26 13:50:00,95.48,95.48,95.37,95.42,21399.0,86.0984,86.0984,85.9992,86.0443,21399.0
2017-10-26 13:55:00,95.41,95.44,95.37,95.41,22223.0,86.0353,86.0624,85.9992,86.0353,22223.0
2017-10-26 14:00:00,95.41,95.42,95.39,95.39,24611.0,86.0353,86.0443,86.0173,86.0173,24611.0
2017-10-26 14:05:00,95.4,95.49,95.37,95.47,42865.0,86.0263,86.1074,85.9992,86.0894,42865.0
2017-10-26 14:10:00,95.46,95.48,95.45,95.47,34248.0,86.0804,86.0984,86.0714,86.0894,34248.0
2017-10-26 14:15:00,95.47,95.49,95.45,95.48,18936.0,86.0894,86.1074,86.0714,86.0984,18936.0
2017-10-26 14:20:00,95.49,95.58,95.48,95.57,34774.0,86.1074,86.1886,86.0984,86.1796,34774.0
2017-10-26 14:25:00,95.56,95.64,95.56,95.62,38513.0,86.1706,86.2427,86.1706,86.2247,38513.0
2017-10-26 14:30:00,95.61,95.64,95.53,95.53,29467.0,86.2157,86.2427,86.1435,86.1435,29467.0
2017-10-26 14:35:00,95.52,95.56,95.51,95.56,31808.0,86.1345,86.1706,86.1255,86.1706,31808.0
2017-10-26 14:40:00,95.55,95.56,95.5,95.51,39659.0,86.1616,86.1706,86.1165,86.1255,39659.0
2017-10-26 14:45:00,95.51,95.54,95.49,95.54,17613.0,86.1255,86.1525,86.1074,86.1525,17613.0
2017-10-26 14:50:00,95.54,95.57,95.48,95.48,42019.0,86.1525,86.1796,86.0984,86.0984,42019.0
2017-10-26 14:55:00,95.48,95.49,95.44,95.45,27389.0,86.0984,86.1074,86.0624,86.0714,27389.0
2017-10-26 15:00:00,95.45,95.54,95.45,95.53,25954.0,86.0714,86.1525,86.0714,86.1435,25954.0
2017-10-26 15:05:00,95.54,95.54,95.48,95.49,19937.0,86.1525,86.1525,86.0984,86.1074,19937.0
2017-10-26 15:10:00,95.5,95.52,95.47,95.48,22757.0,86.1165,86.1345,86.0894,86.0984,22757.0
2017-10-26 15:15:00,95.49,95.51,95.47,95.48,25564.0,86.1074,86.1255,86.0894,86.0984,25564.0
2017-10-26 15:20:00,95.48,95.52,95.46,95.5,30334.0,86.0984,86.1345,86.0804,86.1165,30334.0
2017-10-26 15:25:00,95.5,95.55,95.46,95.48,49142.0,86.1165,86.1616,86.0804,86.0984,49142.0
2017-10-26 15:30:00,95.48,95.57,95.47,95.52,60256.0,86.0984,86.1796,86.0894,86.1345,60256.0
2017-10-26 15:35:00,95.52,95.57,95.5,95.55,40932.0,86.1345,86.1796,86.1165,86.1616,40932.0
2017-10-26 15:40:00,95.56,95.59,95.53,95.59,46779.0,86.1706,86.1976,86.1435,86.1976,46779.0
2017-10-26 15:45:00,95.59,95.66,95.54,95.56,100207.0,86.1976,86.2607,86.1525,86.1706,100207.0
2017-10-26 15:50:00,95.55,95.73,95.53,95.72,145535.0,86.1616,86.3239,86.1435,86.3148,145535.0
2017-10-26 15:55:00,95.72,95.72,95.64,95.67,406395.0,86.3148,86.3148,86.2427,86.2698,406395.0
2017-10-27 09:30:00,95.45,95.61,95.35,95.56,87809.0,86.0714,86.2157,85.9812,86.1706,87809.0
2017-10-27 09:35:00,95.53,95.59,95.22,95.24,72997.0,86.1435,86.1976,85.864,85.882,72997.0
2017-10-27 09:40:00,95.23,95.24,95.03,95.23,71299.0,85.873,85.882,85.6926,85.873,71299.0
2017-10-27 09:45:00,95.22,95.3,95.16,95.28,63600.0,85.864,85.9361,85.8099,85.9181,63600.0
2017-10-27 09:50:00,95.27,95.36,95.22,95.36,34357.0,85.9091,85.9902,85.864,85.9902,34357.0
2017-10-27 09:55:00,95.33,95.35,95.22,95.31,24898.0,85.9632,85.9812,85.864,85.9451,24898.0
2017-10-27 10:00:00,95.32,95.41,95.25,95.28,44578.0,85.9541,86.0353,85.891,85.9181,44578.0
2017-10-27 10:05:00,95.28,95.41,95.21,95.38,36540.0,85.9181,86.0353,85.855,86.0083,36540.0
2017-10-27 10:10:00,95.39,95.43,95.39,95.42,25806.0,86.0173,86.0533,86.0173,86.0443,25806.0
2017-10-27 10:15:00,95.39,95.44,95.38,95.42,45705.0,86.0173,86.0624,86.0083,86.0443,45705.0
2017-10-27 10:20:00,95.43,95.48,95.38,95.47,54232.0,86.0533,86.0984,86.0083,86.0894,54232.0
2017-10-27 10:25:00,95.47,95.48,95.38,95.48,19528.0,86.0894,86.0984,86.0083,86.0984,19528.0
2017-10-27 10:30:00,95.48,95.5,95.38,95.42,17191.0,86.0984,86.1165,86.0083,86.0443,17191.0
2017-10-27 10:35:00,95.42,95.46,95.34,95.45,25138.0,86.0443,86.0804,85.9722,86.0714,25138.0
2017-10-27 10:40:00,95.45,95.46,95.36,95.42,17862.0,86.0714,86.0804,85.9902,86.0443,17862.0
2017-10-27 10:45:00,95.42,95.43,95.36,95.37,18414.0,86.0443,86.0533,85.9902,85.9992,18414.0
2017-10-27 10:50:00,95.38,95.57,95.38,95.57,29315.0,86.0083,86.1796,86.0083,86.1796,29315.0
2017-10-27 10:55:00,95.56,95.63,95.55,95.62,39090.0,86.1706,86.2337,86.1616,86.2247,39090.0
2017-10-27 11:00:00,95.62,95.67,95.59,95.67,30938.0,86.2247,86.2698,86.1976,86.2698,30938.0
2017-10-27 11:05:00,95.68,95.7,95.61,95.62,29525.0,86.2788,86.2968,86.2157,86.2247,29525.0
2017-10-27 11:10:00,95.63,95.65,95.58,95.6,31211.0,86.2337,86.2517,86.1886,86.2066,31211.0
2017-10-27 11:15:00,95.61,95.62,95.54,95.6,19854.0,86.2157,86.2247,86.1525,86.2066,19854.0
2017-10-27 11:20:00,95.6,95.61,95.56,95.56,37874.0,86.2066,86.2157,86.1706,86.1706,37874.0
2017-10-27 11:25:00,95.56,95.59,95.52,95.55,44373.0,86.1706,86.1976,86.1345,86.1616,44373.0
2017-10-27 11:30:00,95.56,95.62,95.54,95.62,15609.0,86.1706,86.2247,86.1525,86.2247,15609.0
2017-10-27 11:35:00,95.6,95.63,95.57,95.62,17397.0,86.2066,86.2337,86.1796,86.2247,17397.0
2017-10-27 11:40:00,95.62,95.65,95.55,95.56,35684.0,86.2247,86.2517,86.1616,86.1706,35684.0
2017-10-27 11:45:00,95.55,95.6,95.49,95.5,14464.0,86.1616,86.2066,86.1074,86.1165,14464.0
2017-10-27 11:50:00,95.52,95.56,95.48,95.53,14785.0,86.1345,86.1706,86.0984,86.1435,14785.0
2017-10-27 11:55:00,95.52,95.52,95.43,95.51,12649.0,86.1345,86.1345,86.0533,86.1255,12649.0
2017-10-27 12:00:00,95.5,95.57,95.49,95.57,20323.0,86.1165,86.1796,86.1074,86.1796,20323.0
2017-10-27 12:05:00,95.58,95.86,95.58,95.84,38541.0,86.1886,86.4411,86.1886,86.4231,38541.0
2017-10-27 12:10:00,95.81,95.89,95.81,95.88,42303.0,86.396,86.4681,86.396,86.4591,42303.0
2017-10-27 12:15:00,95.89,95.92,95.89,95.92,39152.0,86.4681,86.4952,86.4681,86.4952,39152.0
2017-10-27 12:20:00,95.91,95.93,95.86,95.91,57547.0,86.4862,86.5042,86.4411,86.4862,57547.0
2017-10-27 12:25:00,95.92,95.95,95.87,95.91,34924.0,86.4952,86.5222,86.4501,86.4862,34924.0
2017-10-27 12:30:00,95.91,95.91,95.75,95.76,22399.0,86.4862,86.4862,86.3419,86.3509,22399.0
2017-10-27 12:35:00,95.77,95.79,95.68,95.7,12606.0,86.3599,86.378,86.2788,86.2968,12606.0
2017-10-27 12:40:00,95.71,95.73,95.68,95.69,11881.0,86.3058,86.3239,86.2788,86.2878,11881.0
2017-10-27 12:45:00,95.66,95.69,95.64,95.64,7316.0,86.2607,86.2878,86.2427,86.2427,7316.0
2017-10-27 12:50:00,95.64,95.66,95.6,95.61,10823.0,86.2427,86.2607,86.2066,86.2157,10823.0
2017-10-27 12:55:00,95.61,95.65,95.6,95.65,11213.0,86.2157,86.2517,86.2066,86.2517,11213.0
2017-10-27 13:00:00,95.65,95.78,95.65,95.77,18468.0,86.2517,86.369,86.2517,86.3599,18468.0
2017-10-27 13:05:00,95.77,95.77,95.75,95.76,12600.0,86.3599,86.3599,86.3419,86.3509,12600.0
2017-10-27 13:10:00,95.77,95.8,95.76,95.79,19622.0,86.3599,86.387,86.3509,86.378,19622.0
2017-10-27 13:15:00,95.79,95.8,95.75,95.79,11141.0,86.378,86.387,86.3419,86.378,11141.0
2017-10-27 13:20:00,95.79,95.79,95.74,95.75,22294.0,86.378,86.378,86.3329,86.3419,22294.0
2017-10-27 13:25:00,95.75,95.78,95.74,95.75,10222.0,86.3419,86.369,86.3329,86.3419,10222.0
2017-10-27 13:30:00,95.75,95.78,95.74,95.77,20595.0,86.3419,86.369,86.3329,86.3599,20595.0
2017-10-27 13:35:00,95.77,95.78,95.74,95.75,15276.0,86.3599,86.369,86.3329,86.3419,15276.0
2017-10-27 13:40:00,95.76,95.77,95.75,95.77,18277.0,86.3509,86.3599,86.3419,86.3599,18277.0
2017-10-27 13:45:00,95.77,95.79,95.76,95.76,7189.0,86.3599,86.378,86.3509,86.3509,7189.0
2017-10-27 13:50:00,95.76,95.77,95.74,95.76,15403.0,86.3509,86.3599,86.3329,86.3509,15403.0
2017-10-27 13:55:00,95.76,95.77,95.75,95.76,14715.0,86.3509,86.3599,86.3419,86.3509,14715.0
2017-10-27 14:00:00,95.76,95.77,95.73,95.75,28346.0,86.3509,86.3599,86.3239,86.3419,28346.0
2017-10-27 14:05:00,95.75,95.77,95.74,95.77,20783.0,86.3419,86.3599,86.3329,86.3599,20783.0
2017-10-27 14:10:00,95.77,95.88,95.76,95.83,31114.0,86.3599,86.4591,86.3509,86.414,31114.0
2017-10-27 14:15:00,95.83,95.88,95.81,95.85,34808.0,86.414,86.4591,86.396,86.4321,34808.0
2017-10-27 14:20:00,95.85,95.85,95.79,95.85,24093.0,86.4321,86.4321,86.378,86.4321,24093.0
2017-10-27 14:25:00,95.84,95.94,95.84,95.94,43226.0,86.4231,86.5132,86.4231,86.5132,43226.0
2017-10-27 14:30:00,95.94,96.01,95.92,95.98,58675.0,86.5132,86.5764,86.4952,86.5493,58675.0
2017-10-27 14:35:00,95.98,96.0,95.95,95.97,31729.0,86.5493,86.5673,86.5222,86.5403,31729.0
2017-10-27 14:40:00,95.97,96.0,95.95,95.95,29507.0,86.5403,86.5673,86.5222,86.5222,29507.0
2017-10-27 14:45:00,95.95,95.97,95.91,95.91,17929.0,86.5222,86.5403,86.4862,86.4862,17929.0
2017-10-27 14:50:00,95.91,95.96,95.88,95.96,20262.0,86.4862,86.5313,86.4591,86.5313,20262.0
2017-10-27 14:55:00,95.95,95.95,95.87,95.91,11752.0,86.5222,86.5222,86.4501,86.4862,11752.0
2017-10-27 15:00:00,95.9,95.9,95.85,95.85,20744.0,86.4772,86.4772,86.4321,86.4321,20744.0
2017-10-27 15:05:00,95.86,95.87,95.77,95.79,22900.0,86.4411,86.4501,86.3599,86.378,22900.0
2017-10-27 15:10:00,95.79,95.82,95.77,95.82,15274.0,86.378,86.405,86.3599,86.405,15274.0
2017-10-27 15:15:00,95.82,95.95,95.81,95.95,47087.0,86.405,86.5222,86.396,86.5222,47087.0
2017-10-27 15:20:00,95.95,95.96,95.93,95.95,66297.0,86.5222,86.5313,86.5042,86.5222,66297.0
2017-10-27 15:25:00,95.95,96.01,95.94,96.0,50522.0,86.5222,86.5764,86.5132,86.5673,50522.0
2017-10-27 15:30:00,96.0,96.01,95.97,96.01,68459.0,86.5673,86.5764,86.5403,86.5764,68459.0
2017-10-27 15:35:00,96.02,96.02,95.91,95.92,82408.0,86.5854,86.5854,86.4862,86.4952,82408.0
2017-10-27 15:40:00,95.93,95.93,95.84,95.84,35767.0,86.5042,86.5042,86.4231,86.4231,35767.0
2017-10-27 15:45:00,95.85,95.9,95.84,95.88,57290.0,86.4321,86.4772,86.4231,86.4591,57290.0
2017-10-27 15:50:00,95.88,95.9,95.81,95.81,62542.0,86.4591,86.4772,86.396,86.396,62542.0
2017-10-27 15:55:00,95.81,95.82,95.69,95.8,174113.0,86.396,86.405,86.2878,86.387,174113.0
2017-10-30 09:30:00,95.73,95.78,95.52,95.59,62865.0,86.3239,86.369,86.1345,86.1976,62865.0
2017-10-30 09:35:00,95.63,95.72,95.5,95.51,11747.0,86.2337,86.3148,86.1165,86.1255,11747.0
2017-10-30 09:40:00,95.47,95.69,95.45,95.63,24430.0,86.0894,86.2878,86.0714,86.2337,24430.0
2017-10-30 09:45:00,95.61,95.69,95.59,95.69,51183.0,86.2157,86.2878,86.1976,86.2878,51183.0
2017-10-30 09:50:00,95.68,95.7,95.62,95.65,20302.0,86.2788,86.2968,86.2247,86.2517,20302.0
2017-10-30 09:55:00,95.64,95.66,95.6,95.66,14054.0,86.2427,86.2607,86.2066,86.2607,14054.0
2017-10-30 10:00:00,95.66,95.7,95.6,95.6,18210.0,86.2607,86.2968,86.2066,86.2066,18210.0
2017-10-30 10:05:00,95.61,95.63,95.5,95.53,22557.0,86.2157,86.2337,86.1165,86.1435,22557.0
2017-10-30 10:10:00,95.53,95.53,95.39,95.53,19353.0,86.1435,86.1435,86.0173,86.1435,19353.0
2017-10-30 10:15:00,95.51,95.62,95.47,95.6,13502.0,86.1255,86.2247,86.0894,86.2066,13502.0
2017-10-30 10:20:00,95.59,95.97,95.59,95.96,46251.0,86.1976,86.5403,86.1976,86.5313,46251.0
2017-10-30 10:25:00,95.95,95.97,95.89,95.89,44795.0,86.5222,86.5403,86.4681,86.4681,44795.0
2017-10-30 10:30:00,95.89,95.98,95.89,95.98,31411.0,86.4681,86.5493,86.4681,86.5493,31411.0
2017-10-30 10:35:00,95.98,95.98,95.87,95.97,26341.0,86.5493,86.5493,86.4501,86.5403,26341.0
2017-10-30 10:40:00,95.97,96.11,95.95,96.02,45081.0,86.5403,86.6665,86.5222,86.5854,45081.0
2017-10-30 10:45:00,96.01,96.12,95.97,96.04,19893.0,86.5764,86.6755,86.5403,86.6034,19893.0
2017-10-30 10:50:00,96.03,96.05,95.94,95.97,17242.0,86.5944,86.6124,86.5132,86.5403,17242.0
2017-10-30 10:55:00,95.94,96.0,95.92,96.0,18886.0,86.5132,86.5673,86.4952,86.5673,18886.0
2017-10-30 11:00:00,95.99,96.0,95.83,95.84,19036.0,86.5583,86.5673,86.414,86.4231,19036.0
2017-10-30 11:05:00,95.85,95.91,95.84,95.84,12319.0,86.4321,86.4862,86.4231,86.4231,12319.0
2017-10-30 11:10:00,95.84,95.94,95.79,95.94,19543.0,86.4231,86.5132,86.378,86.5132,19543.0
2017-10-30 11:15:00,95.93,95.93,95.8,95.8,83768.0,86.5042,86.5042,86.387,86.387,83768.0
2017-10-30 11:20:00,95.77,95.79,95.58,95.6,19798.0,86.3599,86.378,86.1886,86.2066,19798.0
2017-10-30 11:25:00,95.6,95.6,95.44,95.44,16542.0,86.2066,86.2066,86.0624,86.0624,16542.0
2017-10-30 11:30:00,95.44,95.45,95.27,95.27,26670.0,86.0624,86.0714,85.9091,85.9091,26670.0
2017-10-30 11:35:00,95.27,95.28,95.06,95.1,100967.0,85.9091,85.9181,85.7197,85.7558,100967.0
2017-10-30 11:40:00,95.09,95.16,95.06,95.14,29640.0,85.7467,85.8099,85.7197,85.7918,29640.0
2017-10-30 11:45:00,95.13,95.2,95.12,95.16,19892.0,85.7828,85.8459,85.7738,85.8099,19892.0
2017-10-30 11:50:00,95.16,95.26,95.12,95.24,29494.0,85.8099,85.9,85.7738,85.882,29494.0
2017-10-30 11:55:00,95.26,95.26,95.18,95.2,24513.0,85.9,85.9,85.8279,85.8459,24513.0
2017-10-30 12:00:00,95.22,95.24,95.18,95.2,13143.0,85.864,85.882,85.8279,85.8459,13143.0
2017-10-30 12:05:00,95.21,95.25,95.19,95.2,23958.0,85.855,85.891,85.8369,85.8459,23958.0
2017-10-30 12:10:00,95.21,95.28,95.19,95.26,26608.0,85.855,85.9181,85.8369,85.9,26608.0
2017-10-30 12:15:00,95.25,95.27,95.2,95.2,18771.0,85.891,85.9091,85.8459,85.8459,18771.0
2017-10-30 12:20:00,95.2,95.2,95.08,95.1,116831.0,85.8459,85.8459,85.7377,85.7558,116831.0
2017-10-30 12:25:00,95.11,95.11,95.0,95.03,19620.0,85.7648,85.7648,85.6656,85.6926,19620.0
2017-10-30 12:30:00,95.04,95.16,95.04,95.14,14462.0,85.7017,85.8099,85.7017,85.7918,14462.0
2017-10-30 12:35:00,95.13,95.13,95.0,95.03,12475.0,85.7828,85.7828,85.6656,85.6926,12475.0
2017-10-30 12:40:00,95.02,95.02,94.95,94.98,13552.0,85.6836,85.6836,85.6205,85.6476,13552.0
2017-10-30 12:45:00,94.98,95.03,94.95,94.97,18396.0,85.6476,85.6926,85.6205,85.6385,18396.0
2017-10-30 12:50:00,94.96,94.99,94.84,94.92,23592.0,85.6295,85.6566,85.5213,85.5935,23592.0
2017-10-30 12:55:00,94.93,94.99,94.89,94.95,17963.0,85.6025,85.6566,85.5664,85.6205,17963.0
2017-10-30 13:00:00,94.94,95.01,94.94,94.96,13818.0,85.6115,85.6746,85.6115,85.6295,13818.0
2017-10-30 13:05:00,94.97,94.98,94.89,94.9,18304.0,85.6385,85.6476,85.5664,85.5754,18304.0
2017-10-30 13:10:00,94.91,95.04,94.91,95.03,24107.0,85.5844,85.7017,85.5844,85.6926,24107.0
2017-10-30 13:15:00,95.04,95.05,95.0,95.03,14819.0,85.7017,85.7107,85.6656,85.6926,14819.0
2017-10-30 13:20:00,95.02,95.09,94.99,95.09,14920.0,85.6836,85.7467,85.6566,85.7467,14920.0
2017-10-30 13:25:00,95.09,95.11,95.08,95.11,6525.0,85.7467,85.7648,85.7377,85.7648,6525.0
2017-10-30 13:30:00,95.12,95.14,95.08,95.11,14615.0,85.7738,85.7918,85.7377,85.7648,14615.0
2017-10-30 13:35:00,95.09,95.11,95.07,95.1,12755.0,85.7467,85.7648,85.7287,85.7558,12755.0
2017-10-30 13:40:00,95.1,95.13,95.07,95.11,20664.0,85.7558,85.7828,85.7287,85.7648,20664.0
2017-10-30 13:45:00,95.11,95.14,95.06,95.13,14045.0,85.7648,85.7918,85.7197,85.7828,14045.0
2017-10-30 13:50:00,95.12,95.15,95.0,95.02,25288.0,85.7738,85.8009,85.6656,85.6836,25288.0
2017-10-30 13:55:00,95.02,95.03,94.97,95.01,20688.0,85.6836,85.6926,85.6385,85.6746,20688.0
2017-10-30 14:00:00,95.01,95.01,94.97,95.0,20806.0,85.6746,85.6746,85.6385,85.6656,20806.0
2017-10-30 14:05:00,95.01,95.05,94.99,95.01,26277.0,85.6746,85.7107,85.6566,85.6746,26277.0
2017-10-30 14:10:00,95.01,95.06,94.99,95.02,21324.0,85.6746,85.7197,85.6566,85.6836,21324.0
2017-10-30 14:15:00,95.02,95.03,95.0,95.03,18012.0,85.6836,85.6926,85.6656,85.6926,18012.0
2017-10-30 14:20:00,95.03,95.04,94.99,95.03,19077.0,85.6926,85.7017,85.6566,85.6926,19077.0
2017-10-30 14:25:00,95.04,95.04,95.01,95.03,16698.0,85.7017,85.7017,85.6746,85.6926,16698.0
2017-10-30 14:30:00,95.03,95.04,94.97,95.0,24185.0,85.6926,85.7017,85.6385,85.6656,24185.0
2017-10-30 14:35:00,95.0,95.03,94.99,95.01,16477.0,85.6656,85.6926,85.6566,85.6746,16477.0
2017-10-30 14:40:00,95.0,95.11,95.0,95.1,20992.0,85.6656,85.7648,85.6656,85.7558,20992.0
2017-10-30 14:45:00,95.1,95.16,95.09,95.16,21109.0,85.7558,85.8099,85.7467,85.8099,21109.0
2017-10-30 14:50:00,95.15,95.19,95.13,95.19,20074.0,85.8009,85.8369,85.7828,85.8369,20074.0
2017-10-30 14:55:00,95.19,95.19,95.11,95.11,21520.0,85.8369,85.8369,85.7648,85.7648,21520.0
2017-10-30 15:00:00,95.12,95.13,95.05,95.06,28336.0,85.7738,85.7828,85.7107,85.7197,28336.0
2017-10-30 15:05:00,95.05,95.14,95.03,95.11,30908.0,85.7107,85.7918,85.6926,85.7648,30908.0
2017-10-30 15:10:00,95.11,95.12,95.06,95.08,38802.0,85.7648,85.7738,85.7197,85.7377,38802.0
2017-10-30 15:15:00,95.09,95.09,95.04,95.04,28005.0,85.7467,85.7467,85.7017,85.7017,28005.0
2017-10-30 15:20:00,95.04,95.08,94.92,94.92,65604.0,85.7017,85.7377,85.5935,85.5935,65604.0
2017-10-30 15:25:00,94.93,95.03,94.93,95.03,27128.0,85.6025,85.6926,85.6025,85.6926,27128.0
2017-10-30 15:30:00,95.03,95.03,94.94,94.96,38293.0,85.6926,85.6926,85.6115,85.6295,38293.0
2017-10-30 15:35:00,94.97,95.04,94.96,95.04,41490.0,85.6385,85.7017,85.6295,85.7017,41490.0
2017-10-30 15:40:00,95.04,95.12,95.03,95.1,51328.0,85.7017,85.7738,85.6926,85.7558,51328.0
2017-10-30 15:45:00,95.1,95.1,95.02,95.06,56931.0,85.7558,85.7558,85.6836,85.7197,56931.0
2017-10-30 15:50:00,95.05,95.07,95.0,95.04,57176.0,85.7107,85.7287,85.6656,85.7017,57176.0
2017-10-30 15:55:00,95.04,95.12,95.04,95.05,123883.0,85.7017,85.7738,85.7017,85.7107,123883.0
2017-10-31 09:30:00,95.07,95.07,94.71,94.78,70507.0,85.7287,85.7287,85.4041,85.4672,70507.0
2017-10-31 09:35:00,94.78,94.88,94.52,94.85,36250.0,85.4672,85.5574,85.2328,85.5303,36250.0
2017-10-31 09:40:00,94.85,95.01,94.79,94.82,40927.0,85.5303,85.6746,85.4762,85.5033,40927.0
2017-10-31 09:45:00,94.8,95.05,94.8,94.98,28462.0,85.4852,85.7107,85.4852,85.6476,28462.0
2017-10-31 09:50:00,94.97,95.05,94.92,94.96,26978.0,85.6385,85.7107,85.5935,85.6295,26978.0
2017-10-31 09:55:00,94.94,95.07,94.94,95.03,28052.0,85.6115,85.7287,85.6115,85.6926,28052.0
2017-10-31 10:00:00,95.02,95.06,94.87,94.87,34085.0,85.6836,85.7197,85.5484,85.5484,34085.0
2017-10-31 10:05:00,94.88,94.88,94.68,94.71,69808.0,85.5574,85.5574,85.377,85.4041,69808.0
2017-10-31 10:10:00,94.72,94.72,94.56,94.56,44980.0,85.4131,85.4131,85.2688,85.2688,44980.0
2017-10-31 10:15:00,94.57,94.64,94.57,94.59,37512.0,85.2778,85.341,85.2778,85.2959,37512.0
2017-10-31 10:20:00,94.6,94.79,94.6,94.74,36182.0,85.3049,85.4762,85.3049,85.4311,36182.0
2017-10-31 10:25:00,94.76,94.93,94.76,94.89,24007.0,85.4492,85.6025,85.4492,85.5664,24007.0
2017-10-31 10:30:00,94.9,94.9,94.79,94.79,15049.0,85.5754,85.5754,85.4762,85.4762,15049.0
2017-10-31 10:35:00,94.79,94.83,94.76,94.8,17415.0,85.4762,85.5123,85.4492,85.4852,17415.0
2017-10-31 10:40:00,94.79,94.84,94.77,94.84,17376.0,85.4762,85.5213,85.4582,85.5213,17376.0
2017-10-31 10:45:00,94.84,94.88,94.84,94.86,74909.0,85.5213,85.5574,85.5213,85.5393,74909.0
2017-10-31 10:50:00,94.86,94.97,94.86,94.95,17590.0,85.5393,85.6385,85.5393,85.6205,17590.0
2017-10-31 10:55:00,94.96,95.03,94.95,95.03,17803.0,85.6295,85.6926,85.6205,85.6926,17803.0
2017-10-31 11:00:00,95.03,95.04,94.98,95.0,33247.0,85.6926,85.7017,85.6476,85.6656,33247.0
2017-10-31 11:05:00,94.99,95.02,94.97,95.02,16176.0,85.6566,85.6836,85.6385,85.6836,16176.0
2017-10-31 11:10:00,95.02,95.15,95.01,95.15,37626.0,85.6836,85.8009,85.6746,85.8009,37626.0
2017-10-31 11:15:00,95.13,95.15,95.05,95.14,49128.0,85.7828,85.8009,85.7107,85.7918,49128.0
2017-10-31 11:20:00,95.13,95.14,95.09,95.09,15477.0,85.7828,85.7918,85.7467,85.7467,15477.0
2017-10-31 11:25:00,95.09,95.16,95.09,95.09,24528.0,85.7467,85.8099,85.7467,85.7467,24528.0
2017-10-31 11:30:00,95.09,95.12,95.08,95.1,24297.0,85.7467,85.7738,85.7377,85.7558,24297.0
2017-10-31 11:35:00,95.1,95.11,95.04,95.05,14571.0,85.7558,85.7648,85.7017,85.7107,14571.0
2017-10-31 11:40:00,95.04,95.08,95.03,95.03,19151.0,85.7017,85.7377,85.6926,85.6926,19151.0
2017-10-31 11:45:00,95.02,95.05,95.01,95.05,10922.0,85.6836,85.7107,85.6746,85.7107,10922.0
2017-10-31 11:50:00,95.04,95.11,95.04,95.1,20082.0,85.7017,85.7648,85.7017,85.7558,20082.0
2017-10-31 11:55:00,95.09,95.22,95.09,95.19,20703.0,85.7467,85.864,85.7467,85.8369,20703.0
2017-10-31 12:00:00,95.19,95.24,95.17,95.18,17255.0,85.8369,85.882,85.8189,85.8279,17255.0
2017-10-31 12:05:00,95.19,95.21,95.1,95.1,12588.0,85.8369,85.855,85.7558,85.7558,12588.0
2017-10-31 12:10:00,95.1,95.14,95.08,95.12,13000.0,85.7558,85.7918,85.7377,85.7738,13000.0
2017-10-31 12:15:00,95.12,95.17,95.11,95.17,12406.0,85.7738,85.8189,85.7648,85.8189,12406.0
2017-10-31 12:20:00,95.17,95.22,95.17,95.21,8502.0,85.8189,85.864,85.8189,85.855,8502.0
2017-10-31 12:25:00,95.21,95.21,95.16,95.19,11124.0,85.855,85.855,85.8099,85.8369,11124.0
2017-10-31 12:30:00,95.21,95.21,95.11,95.11,12279.0,85.855,85.855,85.7648,85.7648,12279.0
2017-10-31 12:35:00,95.11,95.15,95.1,95.12,7513.0,85.7648,85.8009,85.7558,85.7738,7513.0
2017-10-31 12:40:00,95.13,95.15,95.11,95.12,10941.0,85.7828,85.8009,85.7648,85.7738,10941.0
2017-10-31 12:45:00,95.13,95.18,95.12,95.17,8949.0,85.7828,85.8279,85.7738,85.8189,8949.0
2017-10-31 12:50:00,95.19,95.23,95.16,95.23,7710.0,85.8369,85.873,85.8099,85.873,7710.0
2017-10-31 12:55:00,95.24,95.24,95.15,95.16,10185.0,85.882,85.882,85.8009,85.8099,10185.0
2017-10-31 13:00:00,95.15,95.16,95.12,95.13,5151.0,85.8009,85.8099,85.7738,85.7828,5151.0
2017-10-31 13:05:00,95.13,95.18,95.13,95.18,8299.0,85.7828,85.8279,85.7828,85.8279,8299.0
2017-10-31 13:10:00,95.17,95.17,95.12,95.13,8689.0,85.8189,85.8189,85.7738,85.7828,8689.0
2017-10-31 13:15:00,95.13,95.13,95.08,95.1,12558.0,85.7828,85.7828,85.7377,85.7558,12558.0
2017-10-31 13:20:00,95.1,95.11,95.06,95.06,10044.0,85.7558,85.7648,85.7197,85.7197,10044.0
2017-10-31 13:25:00,95.07,95.13,95.07,95.1,12556.0,85.7287,85.7828,85.7287,85.7558,12556.0
2017-10-31 13:30:00,95.11,95.15,95.1,95.11,10886.0,85.7648,85.8009,85.7558,85.7648,10886.0
2017-10-31 13:35:00,95.12,95.14,95.09,95.11,16096.0,85.7738,85.7918,85.7467,85.7648,16096.0
2017-10-31 13:40:00,95.1,95.15,95.09,95.14,12536.0,85.7558,85.8009,85.7467,85.7918,12536.0
2017-10-31 13:45:00,95.14,95.16,95.12,95.16,10808.0,85.7918,85.8099,85.7738,85.8099,10808.0
2017-10-31 13:50:00,95.16,95.2,95.16,95.2,11998.0,85.8099,85.8459,85.8099,85.8459,11998.0
2017-10-31 13:55:00,95.19,95.22,95.11,95.16,30879.0,85.8369,85.864,85.7648,85.8099,30879.0
2017-10-31 14:00:00,95.16,95.16,95.03,95.08,43599.0,85.8099,85.8099,85.6926,85.7377,43599.0
2017-10-31 14:05:00,95.09,95.16,95.07,95.11,15452.0,85.7467,85.8099,85.7287,85.7648,15452.0
2017-10-31 14:10:00,95.1,95.12,95.09,95.12,13025.0,85.7558,85.7738,85.7467,85.7738,13025.0
2017-10-31 14:15:00,95.12,95.16,95.08,95.14,72382.0,85.7738,85.8099,85.7377,85.7918,72382.0
2017-10-31 14:20:00,95.14,95.2,95.13,95.16,17432.0,85.7918,85.8459,85.7828,85.8099,17432.0
2017-10-31 14:25:00,95.16,95.2,95.15,95.2,9615.0,85.8099,85.8459,85.8009,85.8459,9615.0
2017-10-31 14:30:00,95.19,95.23,95.17,95.22,20898.0,85.8369,85.873,85.8189,85.864,20898.0
2017-10-31 14:35:00,95.22,95.22,95.19,95.2,11339.0,85.864,85.864,85.8369,85.8459,11339.0
2017-10-31 14:40:00,95.2,95.21,95.17,95.17,26388.0,85.8459,85.855,85.8189,85.8189,26388.0
2017-10-31 14:45:00,95.18,95.19,95.15,95.19,10664.0,85.8279,85.8369,85.8009,85.8369,10664.0
2017-10-31 14:50:00,95.19,95.23,95.16,95.17,17707.0,85.8369,85.873,85.8099,85.8189,17707.0
2017-10-31 14:55:00,95.16,95.24,95.16,95.23,13367.0,85.8099,85.882,85.8099,85.873,13367.0
2017-10-31 15:00:00,95.24,95.29,95.24,95.26,18173.0,85.882,85.9271,85.882,85.9,18173.0
2017-10-31 15:05:00,95.27,95.28,95.24,95.25,23549.0,85.9091,85.9181,85.882,85.891,23549.0
2017-10-31 15:10:00,95.25,95.32,95.22,95.32,15083.0,85.891,85.9541,85.864,85.9541,15083.0
2017-10-31 15:15:00,95.33,95.34,95.27,95.27,18097.0,85.9632,85.9722,85.9091,85.9091,18097.0
2017-10-31 15:20:00,95.27,95.3,95.26,95.28,23113.0,85.9091,85.9361,85.9,85.9181,23113.0
2017-10-31 15:25:00,95.27,95.28,95.23,95.25,34424.0,85.9091,85.9181,85.873,85.891,34424.0
2017-10-31 15:30:00,95.25,95.29,95.22,95.29,50965.0,85.891,85.9271,85.864,85.9271,50965.0
2017-10-31 15:35:00,95.29,95.3,95.28,95.29,41155.0,85.9271,85.9361,85.9181,85.9271,41155.0
2017-10-31 15:40:00,95.29,95.3,95.26,95.27,42525.0,85.9271,85.9361,85.9,85.9091,42525.0
2017-10-31 15:45:00,95.26,95.3,95.21,95.3,60827.0,85.9,85.9361,85.855,85.9361,60827.0
2017-10-31 15:50:00,95.3,95.37,95.29,95.36,135353.0,85.9361,85.9992,85.9271,85.9902,135353.0
2017-10-31 15:55:00,95.36,95.61,95.35,95.5,326283.0,85.9902,86.2157,85.9812,86.1165,326283.0
2017-11-01 09:30:00,96.29,96.41,96.06,96.12,78702.0,86.8288,86.937,86.6214,86.6755,78702.0
2017-11-01 09:35:00,96.13,96.32,96.13,96.27,26750.0,86.6846,86.8559,86.6846,86.8108,26750.0
2017-11-01 09:40:00,96.25,96.37,96.25,96.36,17421.0,86.7928,86.901,86.7928,86.892,17421.0
2017-11-01 09:45:00,96.35,96.44,96.35,96.44,23367.0,86.8829,86.9641,86.8829,86.9641,23367.0
2017-11-01 09:50:00,96.42,96.51,96.42,96.5,36736.0,86.9461,87.0272,86.9461,87.0182,36736.0
2017-11-01 09:55:00,96.5,96.57,96.41,96.42,33279.0,87.0182,87.0813,86.937,86.9461,33279.0
2017-11-01 10:00:00,96.4,96.46,96.36,96.38,25531.0,86.928,86.9821,86.892,86.91,25531.0
2017-11-01 10:05:00,96.38,96.47,96.34,96.46,25972.0,86.91,86.9912,86.8739,86.9821,25972.0
2017-11-01 10:10:00,96.45,96.49,96.4,96.42,20641.0,86.9731,87.0092,86.928,86.9461,20641.0
2017-11-01 10:15:00,96.42,96.45,96.31,96.44,17646.0,86.9461,86.9731,86.8469,86.9641,17646.0
2017-11-01 10:20:00,96.45,96.55,96.45,96.55,21506.0,86.9731,87.0633,86.9731,87.0633,21506.0
2017-11-01 10:25:00,96.54,96.54,96.33,96.35,28968.0,87.0543,87.0543,86.8649,86.8829,28968.0
2017-11-01 10:30:00,96.35,96.35,96.08,96.14,18273.0,86.8829,86.8829,86.6395,86.6936,18273.0
2017-11-01 10:35:00,96.15,96.25,96.11,96.17,19475.0,86.7026,86.7928,86.6665,86.7206,19475.0
2017-11-01 10:40:00,96.18,96.2,96.14,96.17,16867.0,86.7296,86.7477,86.6936,86.7206,16867.0
2017-11-01 10:45:00,96.17,96.2,96.13,96.14,32326.0,86.7206,86.7477,86.6846,86.6936,32326.0
2017-11-01 10:50:00,96.13,96.24,96.13,96.21,29979.0,86.6846,86.7838,86.6846,86.7567,29979.0
2017-11-01 10:55:00,96.21,96.22,96.01,96.02,23787.0,86.7567,86.7657,86.5764,86.5854,23787.0
2017-11-01 11:00:00,96.02,96.02,95.8,95.81,20819.0,86.5854,86.5854,86.387,86.396,20819.0
2017-11-01 11:05:00,95.8,95.81,95.73,95.75,16023.0,86.387,86.396,86.3239,86.3419,16023.0
2017-11-01 11:10:00,95.74,95.87,95.71,95.85,20409.0,86.3329,86.4501,86.3058,86.4321,20409.0
2017-11-01 11:15:00,95.85,95.93,95.84,95.86,15769.0,86.4321,86.5042,86.4231,86.4411,15769.0
2017-11-01 11:20:00,95.85,95.85,95.74,95.8,11321.0,86.4321,86.4321,86.3329,86.387,11321.0
2017-11-01 11:25:00,95.8,95.81,95.66,95.73,13872.0,86.387,86.396,86.2607,86.3239,13872.0
2017-11-01 11:30:00,95.73,95.82,95.67,95.67,15894.0,86.3239,86.405,86.2698,86.2698,15894.0
2017-11-01 11:35:00,95.65,95.65,95.52,95.52,15529.0,86.2517,86.2517,86.1345,86.1345,15529.0
2017-11-01 11:40:00,95.53,95.68,95.53,95.68,11237.0,86.1435,86.2788,86.1435,86.2788,11237.0
2017-11-01 11:45:00,95.66,95.66,95.53,95.57,17675.0,86.2607,86.2607,86.1435,86.1796,17675.0
2017-11-01 11:50:00,95.59,95.59,95.44,95.58,13026.0,86.1976,86.1976,86.0624,86.1886,13026.0
2017-11-01 11:55:00,95.58,95.69,95.54,95.63,15892.0,86.1886,86.2878,86.1525,86.2337,15892.0
2017-11-01 12:00:00,95.63,95.69,95.61,95.63,16513.0,86.2337,86.2878,86.2157,86.2337,16513.0
2017-11-01 12:05:00,95.64,95.67,95.58,95.58,13152.0,86.2427,86.2698,86.1886,86.1886,13152.0
2017-11-01 12:10:00,95.59,95.59,95.48,95.48,13112.0,86.1976,86.1976,86.0984,86.0984,13112.0
2017-11-01 12:15:00,95.47,95.6,95.47,95.6,5134.0,86.0894,86.2066,86.0894,86.2066,5134.0
2017-11-01 12:20:00,95.64,95.65,95.6,95.63,13784.0,86.2427,86.2517,86.2066,86.2337,13784.0
2017-11-01 12:25:00,95.62,95.62,95.5,95.56,12535.0,86.2247,86.2247,86.1165,86.1706,12535.0
2017-11-01 12:30:00,95.57,95.59,95.54,95.59,12446.0,86.1796,86.1976,86.1525,86.1976,12446.0
2017-11-01 12:35:00,95.59,95.69,95.58,95.64,20378.0,86.1976,86.2878,86.1886,86.2427,20378.0
2017-11-01 12:40:00,95.65,95.65,95.6,95.63,10093.0,86.2517,86.2517,86.2066,86.2337,10093.0
2017-11-01 12:45:00,95.63,95.63,95.53,95.57,9117.0,86.2337,86.2337,86.1435,86.1796,9117.0
2017-11-01 12:50:00,95.57,95.61,95.56,95.6,12914.0,86.1796,86.2157,86.1706,86.2066,12914.0
2017-11-01 12:55:00,95.59,95.69,95.58,95.65,9990.0,86.1976,86.2878,86.1886,86.2517,9990.0
2017-11-01 13:00:00,95.66,95.7,95.66,95.69,5288.0,86.2607,86.2968,86.2607,86.2878,5288.0
2017-11-01 13:05:00,95.67,95.7,95.61,95.66,25785.0,86.2698,86.2968,86.2157,86.2607,25785.0
2017-11-01 13:10:00,95.64,95.66,95.58,95.64,40241.0,86.2427,86.2607,86.1886,86.2427,40241.0
2017-11-01 13:15:00,95.65,95.7,95.62,95.62,33820.0,86.2517,86.2968,86.2247,86.2247,33820.0
2017-11-01 13:20:00,95.64,95.66,95.58,95.61,13233.0,86.2427,86.2607,86.1886,86.2157,13233.0
2017-11-01 13:25:00,95.61,95.64,95.56,95.58,10440.0,86.2157,86.2427,86.1706,86.1886,10440.0
2017-11-01 13:30:00,95.59,95.64,95.58,95.62,18822.0,86.1976,86.2427,86.1886,86.2247,18822.0
2017-11-01 13:35:00,95.63,95.69,95.61,95.67,21486.0,86.2337,86.2878,86.2157,86.2698,21486.0
2017-11-01 13:40:00,95.67,95.67,95.61,95.63,13792.0,86.2698,86.2698,86.2157,86.2337,13792.0
2017-11-01 13:45:00,95.62,95.65,95.61,95.63,59833.0,86.2247,86.2517,86.2157,86.2337,59833.0
2017-11-01 13:50:00,95.63,95.68,95.63,95.64,17684.0,86.2337,86.2788,86.2337,86.2427,17684.0
2017-11-01 13:55:00,95.65,95.83,95.63,95.83,11487.0,86.2517,86.414,86.2337,86.414,11487.0
2017-11-01 14:00:00,95.83,95.85,95.74,95.8,24740.0,86.414,86.4321,86.3329,86.387,24740.0
2017-11-01 14:05:00,95.81,95.82,95.73,95.8,18656.0,86.396,86.405,86.3239,86.387,18656.0
2017-11-01 14:10:00,95.8,95.87,95.78,95.86,16855.0,86.387,86.4501,86.369,86.4411,16855.0
2017-11-01 14:15:00,95.88,95.89,95.81,95.87,13139.0,86.4591,86.4681,86.396,86.4501,13139.0
2017-11-01 14:20:00,95.86,95.88,95.8,95.84,12292.0,86.4411,86.4591,86.387,86.4231,12292.0
2017-11-01 14:25:00,95.85,95.86,95.78,95.79,18375.0,86.4321,86.4411,86.369,86.378,18375.0
2017-11-01 14:30:00,95.8,95.93,95.8,95.9,13931.0,86.387,86.5042,86.387,86.4772,13931.0
2017-11-01 14:35:00,95.9,95.98,95.88,95.89,17757.0,86.4772,86.5493,86.4591,86.4681,17757.0
2017-11-01 14:40:00,95.88,95.92,95.85,95.89,10735.0,86.4591,86.4952,86.4321,86.4681,10735.0
2017-11-01 14:45:00,95.9,95.91,95.87,95.87,11855.0,86.4772,86.4862,86.4501,86.4501,11855.0
2017-11-01 14:50:00,95.87,95.89,95.85,95.87,18740.0,86.4501,86.4681,86.4321,86.4501,18740.0
2017-11-01 14:55:00,95.88,95.89,95.83,95.86,18336.0,86.4591,86.4681,86.414,86.4411,18336.0
2017-11-01 15:00:00,95.85,95.88,95.82,95.87,16669.0,86.4321,86.4591,86.405,86.4501,16669.0
2017-11-01 15:05:00,95.86,95.9,95.85,95.87,18963.0,86.4411,86.4772,86.4321,86.4501,18963.0
2017-11-01 15:10:00,95.86,95.87,95.83,95.84,18678.0,86.4411,86.4501,86.414,86.4231,18678.0
2017-11-01 15:15:00,95.84,95.85,95.77,95.77,19449.0,86.4231,86.4321,86.3599,86.3599,19449.0
2017-11-01 15:20:00,95.77,95.78,95.71,95.75,19611.0,86.3599,86.369,86.3058,86.3419,19611.0
2017-11-01 15:25:00,95.74,95.79,95.72,95.77,25117.0,86.3329,86.378,86.3148,86.3599,25117.0
2017-11-01 15:30:00,95.77,95.83,95.75,95.83,35619.0,86.3599,86.414,86.3419,86.414,35619.0
2017-11-01 15:35:00,95.83,95.86,95.8,95.84,32129.0,86.414,86.4411,86.387,86.4231,32129.0
2017-11-01 15:40:00,95.84,95.87,95.78,95.78,47271.0,86.4231,86.4501,86.369,86.369,47271.0
2017-11-01 15:45:00,95.78,95.79,95.71,95.74,61733.0,86.369,86.378,86.3058,86.3329,61733.0
2017-11-01 15:50:00,95.74,95.8,95.73,95.75,83409.0,86.3329,86.387,86.3239,86.3419,83409.0
2017-11-01 15:55:00,95.76,95.81,95.73,95.8,164679.0,86.3509,86.396,86.3239,86.387,164679.0
2017-11-02 09:30:00,96.0,96.04,95.6,95.78,50129.0,86.5673,86.6034,86.2066,86.369,50129.0
2017-11-02 09:35:00,95.8,95.88,95.72,95.84,24938.0,86.387,86.4591,86.3148,86.4231,24938.0
2017-11-02 09:40:00,95.84,96.02,95.83,95.92,25590.0,86.4231,86.5854,86.414,86.4952,25590.0
2017-11-02 09:45:00,95.91,95.93,95.8,95.8,17381.0,86.4862,86.5042,86.387,86.387,17381.0
2017-11-02 09:50:00,95.83,96.01,95.82,96.01,16480.0,86.414,86.5764,86.405,86.5764,16480.0
2017-11-02 09:55:00,96.03,96.14,96.0,96.11,14900.0,86.5944,86.6936,86.5673,86.6665,14900.0
2017-11-02 10:00:00,96.1,96.13,95.76,95.76,30044.0,86.6575,86.6846,86.3509,86.3509,30044.0
2017-11-02 10:05:00,95.74,95.75,95.48,95.52,24950.0,86.3329,86.3419,86.0984,86.1345,24950.0
2017-11-02 10:10:00,95.52,95.63,95.39,95.39,21969.0,86.1345,86.2337,86.0173,86.0173,21969.0
2017-11-02 10:15:00,95.41,95.53,95.39,95.48,23585.0,86.0353,86.1435,86.0173,86.0984,23585.0
2017-11-02 10:20:00,95.5,95.6,95.5,95.59,50325.0,86.1165,86.2066,86.1165,86.1976,50325.0
2017-11-02 10:25:00,95.58,95.73,95.56,95.72,16200.0,86.1886,86.3239,86.1706,86.3148,16200.0
2017-11-02 10:30:00,95.73,95.84,95.7,95.7,19775.0,86.3239,86.4231,86.2968,86.2968,19775.0
2017-11-02 10:35:00,95.72,95.83,95.72,95.81,53552.0,86.3148,86.414,86.3148,86.396,53552.0
2017-11-02 10:40:00,95.83,96.03,95.82,95.95,25150.0,86.414,86.5944,86.405,86.5222,25150.0
2017-11-02 10:45:00,95.94,95.96,95.71,95.73,35816.0,86.5132,86.5313,86.3058,86.3239,35816.0
2017-11-02 10:50:00,95.7,95.74,95.64,95.72,18061.0,86.2968,86.3329,86.2427,86.3148,18061.0
2017-11-02 10:55:00,95.72,95.76,95.64,95.76,61100.0,86.3148,86.3509,86.2427,86.3509,61100.0
2017-11-02 11:00:00,95.77,95.98,95.77,95.96,21002.0,86.3599,86.5493,86.3599,86.5313,21002.0
2017-11-02 11:05:00,95.91,95.99,95.87,95.96,17468.0,86.4862,86.5583,86.4501,86.5313,17468.0
2017-11-02 11:10:00,95.96,96.02,95.94,95.98,11808.0,86.5313,86.5854,86.5132,86.5493,11808.0
2017-11-02 11:15:00,95.98,96.01,95.88,95.93,41389.0,86.5493,86.5764,86.4591,86.5042,41389.0
2017-11-02 11:20:00,95.91,96.01,95.91,95.95,21782.0,86.4862,86.5764,86.4862,86.5222,21782.0
2017-11-02 11:25:00,95.95,95.95,95.83,95.91,28329.0,86.5222,86.5222,86.414,86.4862,28329.0
2017-11-02 11:30:00,95.89,95.89,95.77,95.85,25060.0,86.4681,86.4681,86.3599,86.4321,25060.0
2017-11-02 11:35:00,95.86,95.86,95.79,95.83,24228.0,86.4411,86.4411,86.378,86.414,24228.0
2017-11-02 11:40:00,95.83,95.85,95.79,95.8,21042.0,86.414,86.4321,86.378,86.387,21042.0
2017-11-02 11:45:00,95.79,95.79,95.74,95.75,17733.0,86.378,86.378,86.3329,86.3419,17733.0
2017-11-02 11:50:00,95.76,95.82,95.75,95.79,37345.0,86.3509,86.405,86.3419,86.378,37345.0
2017-11-02 11:55:00,95.78,95.82,95.77,95.8,35503.0,86.369,86.405,86.3599,86.387,35503.0
2017-11-02 12:00:00,95.81,95.91,95.8,95.88,40082.0,86.396,86.4862,86.387,86.4591,40082.0
2017-11-02 12:05:00,95.88,96.09,95.88,96.09,16408.0,86.4591,86.6485,86.4591,86.6485,16408.0
2017-11-02 12:10:00,96.1,96.24,96.1,96.17,14974.0,86.6575,86.7838,86.6575,86.7206,14974.0
2017-11-02 12:15:00,96.17,96.2,96.14,96.14,17131.0,86.7206,86.7477,86.6936,86.6936,17131.0
2017-11-02 12:20:00,96.14,96.18,96.1,96.1,21404.0,86.6936,86.7296,86.6575,86.6575,21404.0
2017-11-02 12:25:00,96.1,96.18,96.03,96.17,22356.0,86.6575,86.7296,86.5944,86.7206,22356.0
2017-11-02 12:30:00,96.16,96.23,96.07,96.2,40723.0,86.7116,86.7747,86.6305,86.7477,40723.0
2017-11-02 12:35:00,96.2,96.2,96.09,96.19,21682.0,86.7477,86.7477,86.6485,86.7387,21682.0
2017-11-02 12:40:00,96.19,96.19,96.11,96.16,14202.0,86.7387,86.7387,86.6665,86.7116,14202.0
2017-11-02 12:45:00,96.16,96.19,96.14,96.16,21663.0,86.7116,86.7387,86.6936,86.7116,21663.0
2017-11-02 12:50:00,96.16,96.16,96.09,96.13,16355.0,86.7116,86.7116,86.6485,86.6846,16355.0
2017-11-02 12:55:00,96.14,96.23,96.13,96.21,20854.0,86.6936,86.7747,86.6846,86.7567,20854.0
2017-11-02 13:00:00,96.21,96.21,96.09,96.09,19661.0,86.7567,86.7567,86.6485,86.6485,19661.0
2017-11-02 13:05:00,96.09,96.11,95.88,95.88,29695.0,86.6485,86.6665,86.4591,86.4591,29695.0
2017-11-02 13:10:00,95.88,95.97,95.88,95.96,17379.0,86.4591,86.5403,86.4591,86.5313,17379.0
2017-11-02 13:15:00,95.96,96.0,95.94,95.99,15490.0,86.5313,86.5673,86.5132,86.5583,15490.0
2017-11-02 13:20:00,95.99,95.99,95.92,95.98,27453.0,86.5583,86.5583,86.4952,86.5493,27453.0
2017-11-02 13:25:00,95.98,95.99,95.86,95.86,12992.0,86.5493,86.5583,86.4411,86.4411,12992.0
2017-11-02 13:30:00,95.85,95.88,95.82,95.86,17739.0,86.4321,86.4591,86.405,86.4411,17739.0
2017-11-02 13:35:00,95.86,95.86,95.81,95.83,15926.0,86.4411,86.4411,86.396,86.414,15926.0
2017-11-02 13:40:00,95.85,95.85,95.82,95.83,12803.0,86.4321,86.4321,86.405,86.414,12803.0
2017-11-02 13:45:00,95.82,95.86,95.79,95.8,19964.0,86.405,86.4411,86.378,86.387,19964.0
2017-11-02 13:50:00,95.79,95.85,95.79,95.8,16354.0,86.378,86.4321,86.378,86.387,16354.0
2017-11-02 13:55:00,95.79,95.85,95.78,95.83,15774.0,86.378,86.4321,86.369,86.414,15774.0
2017-11-02 14:00:00,95.82,95.83,95.74,95.8,23058.0,86.405,86.414,86.3329,86.387,23058.0
2017-11-02 14:05:00,95.79,95.88,95.76,95.87,18985.0,86.378,86.4591,86.3509,86.4501,18985.0
2017-11-02 14:10:00,95.88,95.88,95.85,95.87,21968.0,86.4591,86.4591,86.4321,86.4501,21968.0
2017-11-02 14:15:00,95.88,95.88,95.84,95.88,19678.0,86.4591,86.4591,86.4231,86.4591,19678.0
2017-11-02 14:20:00,95.87,95.91,95.83,95.89,19586.0,86.4501,86.4862,86.414,86.4681,19586.0
2017-11-02 14:25:00,95.89,95.92,95.86,95.92,17282.0,86.4681,86.4952,86.4411,86.4952,17282.0
2017-11-02 14:30:00,95.93,95.96,95.82,95.83,26683.0,86.5042,86.5313,86.405,86.414,26683.0
2017-11-02 14:35:00,95.84,95.91,95.82,95.83,18656.0,86.4231,86.4862,86.405,86.414,18656.0
2017-11-02 14:40:00,95.84,95.85,95.71,95.72,20394.0,86.4231,86.4321,86.3058,86.3148,20394.0
2017-11-02 14:45:00,95.72,95.77,95.69,95.77,28283.0,86.3148,86.3599,86.2878,86.3599,28283.0
2017-11-02 14:50:00,95.78,95.78,95.67,95.67,24615.0,86.369,86.369,86.2698,86.2698,24615.0
2017-11-02 14:55:00,95.68,95.69,95.55,95.55,67516.0,86.2788,86.2878,86.1616,86.1616,67516.0
2017-11-02 15:00:00,95.54,95.63,95.54,95.63,31075.0,86.1525,86.2337,86.1525,86.2337,31075.0
2017-11-02 15:05:00,95.63,95.67,95.61,95.66,31497.0,86.2337,86.2698,86.2157,86.2607,31497.0
2017-11-02 15:10:00,95.66,95.78,95.65,95.76,27430.0,86.2607,86.369,86.2517,86.3509,27430.0
2017-11-02 15:15:00,95.77,95.79,95.71,95.73,34301.0,86.3599,86.378,86.3058,86.3239,34301.0
2017-11-02 15:20:00,95.72,95.79,95.69,95.76,28771.0,86.3148,86.378,86.2878,86.3509,28771.0
2017-11-02 15:25:00,95.77,95.87,95.77,95.87,25674.0,86.3599,86.4501,86.3599,86.4501,25674.0
2017-11-02 15:30:00,95.87,95.92,95.85,95.86,28132.0,86.4501,86.4952,86.4321,86.4411,28132.0
2017-11-02 15:35:00,95.86,95.95,95.86,95.89,35911.0,86.4411,86.5222,86.4411,86.4681,35911.0
2017-11-02 15:40:00,95.89,95.96,95.88,95.92,39856.0,86.4681,86.5313,86.4591,86.4952,39856.0
2017-11-02 15:45:00,95.93,96.04,95.92,95.98,58555.0,86.5042,86.6034,86.4952,86.5493,58555.0
2017-11-02 15:50:00,95.98,96.03,95.98,95.98,55820.0,86.5493,86.5944,86.5493,86.5493,55820.0
2017-11-02 15:55:00,95.98,96.03,95.98,95.99,125794.0,86.5493,86.5944,86.5493,86.5583,125794.0
2017-11-03 09:30:00,96.28,96.34,95.98,95.98,56419.0,86.8198,86.8739,86.5493,86.5493,56419.0
2017-11-03 09:35:00,95.98,95.98,95.78,95.98,18369.0,86.5493,86.5493,86.369,86.5493,18369.0
2017-11-03 09:40:00,96.0,96.11,95.94,96.05,30876.0,86.5673,86.6665,86.5132,86.6124,30876.0
2017-11-03 09:45:00,96.06,96.06,95.9,95.92,25015.0,86.6214,86.6214,86.4772,86.4952,25015.0
2017-11-03 09:50:00,95.89,96.09,95.89,95.98,33099.0,86.4681,86.6485,86.4681,86.5493,33099.0
2017-11-03 09:55:00,96.0,96.24,96.0,96.14,17997.0,86.5673,86.7838,86.5673,86.6936,17997.0
2017-11-03 10:00:00,96.12,96.21,96.06,96.1,28729.0,86.6755,86.7567,86.6214,86.6575,28729.0
2017-11-03 10:05:00,96.1,96.12,96.04,96.1,35523.0,86.6575,86.6755,86.6034,86.6575,35523.0
2017-11-03 10:10:00,96.09,96.16,96.0,96.16,18858.0,86.6485,86.7116,86.5673,86.7116,18858.0
2017-11-03 10:15:00,96.18,96.22,96.08,96.19,18281.0,86.7296,86.7657,86.6395,86.7387,18281.0
2017-11-03 10:20:00,96.18,96.19,96.09,96.12,12705.0,86.7296,86.7387,86.6485,86.6755,12705.0
2017-11-03 10:25:00,96.12,96.16,96.05,96.09,20559.0,86.6755,86.7116,86.6124,86.6485,20559.0
2017-11-03 10:30:00,96.09,96.16,96.08,96.13,29942.0,86.6485,86.7116,86.6395,86.6846,29942.0
2017-11-03 10:35:00,96.12,96.12,96.04,96.04,14308.0,86.6755,86.6755,86.6034,86.6034,14308.0
2017-11-03 10:40:00,96.05,96.16,96.04,96.13,8249.0,86.6124,86.7116,86.6034,86.6846,8249.0
2017-11-03 10:45:00,96.13,96.21,96.11,96.18,25115.0,86.6846,86.7567,86.6665,86.7296,25115.0
2017-11-03 10:50:00,96.19,96.2,96.12,96.16,14626.0,86.7387,86.7477,86.6755,86.7116,14626.0
2017-11-03 10:55:00,96.19,96.22,96.16,96.17,9887.0,86.7387,86.7657,86.7116,86.7206,9887.0
2017-11-03 11:00:00,96.16,96.27,96.16,96.27,8794.0,86.7116,86.8108,86.7116,86.8108,8794.0
2017-11-03 11:05:00,96.26,96.36,96.16,96.16,15863.0,86.8018,86.892,86.7116,86.7116,15863.0
2017-11-03 11:10:00,96.16,96.3,96.16,96.23,10320.0,86.7116,86.8379,86.7116,86.7747,10320.0
2017-11-03 11:15:00,96.25,96.25,96.16,96.23,6837.0,86.7928,86.7928,86.7116,86.7747,6837.0
2017-11-03 11:20:00,96.2,96.28,96.17,96.17,11856.0,86.7477,86.8198,86.7206,86.7206,11856.0
2017-11-03 11:25:00,96.2,96.32,96.18,96.31,8930.0,86.7477,86.8559,86.7296,86.8469,8930.0
2017-11-03 11:30:00,96.34,96.35,96.21,96.31,21328.0,86.8739,86.8829,86.7567,86.8469,21328.0
2017-11-03 11:35:00,96.35,96.35,96.24,96.24,12360.0,86.8829,86.8829,86.7838,86.7838,12360.0
2017-11-03 11:40:00,96.25,96.28,96.19,96.26,10687.0,86.7928,86.8198,86.7387,86.8018,10687.0
2017-11-03 11:45:00,96.27,96.29,96.23,96.29,10461.0,86.8108,86.8288,86.7747,86.8288,10461.0
2017-11-03 11:50:00,96.3,96.3,96.14,96.14,10951.0,86.8379,86.8379,86.6936,86.6936,10951.0
2017-11-03 11:55:00,96.13,96.22,96.12,96.16,9723.0,86.6846,86.7657,86.6755,86.7116,9723.0
2017-11-03 12:00:00,96.17,96.19,96.12,96.19,5486.0,86.7206,86.7387,86.6755,86.7387,5486.0
2017-11-03 12:05:00,96.19,96.19,96.08,96.09,16808.0,86.7387,86.7387,86.6395,86.6485,16808.0
2017-11-03 12:10:00,96.09,96.2,96.08,96.16,11345.0,86.6485,86.7477,86.6395,86.7116,11345.0
2017-11-03 12:15:00,96.16,96.19,96.15,96.19,8530.0,86.7116,86.7387,86.7026,86.7387,8530.0
2017-11-03 12:20:00,96.2,96.2,96.14,96.17,6788.0,86.7477,86.7477,86.6936,86.7206,6788.0
2017-11-03 12:25:00,96.17,96.17,96.09,96.16,9720.0,86.7206,86.7206,86.6485,86.7116,9720.0
2017-11-03 12:30:00,96.19,96.25,96.17,96.19,10071.0,86.7387,86.7928,86.7206,86.7387,10071.0
2017-11-03 12:35:00,96.2,96.21,96.16,96.2,7105.0,86.7477,86.7567,86.7116,86.7477,7105.0
2017-11-03 12:40:00,96.2,96.29,96.18,96.28,15363.0,86.7477,86.8288,86.7296,86.8198,15363.0
2017-11-03 12:45:00,96.29,96.37,96.28,96.31,9972.0,86.8288,86.901,86.8198,86.8469,9972.0
2017-11-03 12:50:00,96.3,96.37,96.29,96.36,4138.0,86.8379,86.901,86.8288,86.892,4138.0
2017-11-03 12:55:00,96.36,96.36,96.31,96.31,10622.0,86.892,86.892,86.8469,86.8469,10622.0
2017-11-03 13:00:00,96.31,96.32,96.25,96.29,7050.0,86.8469,86.8559,86.7928,86.8288,7050.0
2017-11-03 13:05:00,96.3,96.3,96.24,96.24,7241.0,86.8379,86.8379,86.7838,86.7838,7241.0
2017-11-03 13:10:00,96.24,96.25,96.2,96.21,13010.0,86.7838,86.7928,86.7477,86.7567,13010.0
2017-11-03 13:15:00,96.2,96.21,96.17,96.21,9557.0,86.7477,86.7567,86.7206,86.7567,9557.0
2017-11-03 13:20:00,96.22,96.24,96.2,96.24,5652.0,86.7657,86.7838,86.7477,86.7838,5652.0
2017-11-03 13:25:00,96.23,96.23,96.15,96.18,7634.0,86.7747,86.7747,86.7026,86.7296,7634.0
2017-11-03 13:30:00,96.18,96.2,96.14,96.15,15752.0,86.7296,86.7477,86.6936,86.7026,15752.0
2017-11-03 13:35:00,96.15,96.2,96.14,96.2,18867.0,86.7026,86.7477,86.6936,86.7477,18867.0
2017-11-03 13:40:00,96.22,96.22,96.16,96.19,9386.0,86.7657,86.7657,86.7116,86.7387,9386.0
2017-11-03 13:45:00,96.19,96.22,96.18,96.19,18031.0,86.7387,86.7657,86.7296,86.7387,18031.0
2017-11-03 13:50:00,96.19,96.19,96.16,96.17,9171.0,86.7387,86.7387,86.7116,86.7206,9171.0
2017-11-03 13:55:00,96.17,96.19,96.15,96.16,20652.0,86.7206,86.7387,86.7026,86.7116,20652.0
2017-11-03 14:00:00,96.16,96.2,96.15,96.2,12706.0,86.7116,86.7477,86.7026,86.7477,12706.0
2017-11-03 14:05:00,96.19,96.22,96.17,96.21,11346.0,86.7387,86.7657,86.7206,86.7567,11346.0
2017-11-03 14:10:00,96.21,96.24,96.15,96.15,21147.0,86.7567,86.7838,86.7026,86.7026,21147.0
2017-11-03 14:15:00,96.16,96.2,96.14,96.2,30395.0,86.7116,86.7477,86.6936,86.7477,30395.0
2017-11-03 14:20:00,96.2,96.22,96.16,96.18,15868.0,86.7477,86.7657,86.7116,86.7296,15868.0
2017-11-03 14:25:00,96.19,96.23,96.18,96.21,11756.0,86.7387,86.7747,86.7296,86.7567,11756.0
2017-11-03 14:30:00,96.21,96.23,96.17,96.2,15977.0,86.7567,86.7747,86.7206,86.7477,15977.0
2017-11-03 14:35:00,96.22,96.22,96.14,96.15,13984.0,86.7657,86.7657,86.6936,86.7026,13984.0
2017-11-03 14:40:00,96.15,96.2,96.13,96.19,19326.0,86.7026,86.7477,86.6846,86.7387,19326.0
2017-11-03 14:45:00,96.21,96.23,96.16,96.19,17815.0,86.7567,86.7747,86.7116,86.7387,17815.0
2017-11-03 14:50:00,96.18,96.23,96.18,96.23,3421.0,86.7296,86.7747,86.7296,86.7747,3421.0
2017-11-03 14:55:00,96.23,96.26,96.2,96.23,109363.0,86.7747,86.8018,86.7477,86.7747,109363.0
2017-11-03 15:00:00,96.23,96.27,96.2,96.27,13557.0,86.7747,86.8108,86.7477,86.8108,13557.0
2017-11-03 15:05:00,96.27,96.27,96.25,96.26,17331.0,86.8108,86.8108,86.7928,86.8018,17331.0
2017-11-03 15:10:00,96.26,96.26,96.15,96.17,24404.0,86.8018,86.8018,86.7026,86.7206,24404.0
2017-11-03 15:15:00,96.17,96.2,96.15,96.17,29143.0,86.7206,86.7477,86.7026,86.7206,29143.0
2017-11-03 15:20:00,96.17,96.22,96.17,96.2,25400.0,86.7206,86.7657,86.7206,86.7477,25400.0
2017-11-03 15:25:00,96.2,96.26,96.19,96.26,17864.0,86.7477,86.8018,86.7387,86.8018,17864.0
2017-11-03 15:30:00,96.27,96.29,96.26,96.28,30215.0,86.8108,86.8288,86.8018,86.8198,30215.0
2017-11-03 15:35:00,96.28,96.35,96.28,96.33,39481.0,86.8198,86.8829,86.8198,86.8649,39481.0
2017-11-03 15:40:00,96.32,96.38,96.32,96.33,36984.0,86.8559,86.91,86.8559,86.8649,36984.0
2017-11-03 15:45:00,96.33,96.35,96.31,96.33,35653.0,86.8649,86.8829,86.8469,86.8649,35653.0
2017-11-03 15:50:00,96.33,96.37,96.3,96.34,40266.0,86.8649,86.901,86.8379,86.8739,40266.0
2017-11-03 15:55:00,96.35,96.43,96.31,96.42,158397.0,86.8829,86.9551,86.8469,86.9461,158397.0
2017-11-06 09:30:00,96.35,96.48,96.27,96.38,48383.0,86.8829,87.0002,86.8108,86.91,48383.0
2017-11-06 09:35:00,96.41,96.47,96.39,96.45,13594.0,86.937,86.9912,86.919,86.9731,13594.0
2017-11-06 09:40:00,96.47,96.54,96.45,96.5,20788.0,86.9912,87.0543,86.9731,87.0182,20788.0
2017-11-06 09:45:00,96.51,96.51,96.41,96.45,14992.0,87.0272,87.0272,86.937,86.9731,14992.0
2017-11-06 09:50:00,96.44,96.52,96.43,96.51,10479.0,86.9641,87.0362,86.9551,87.0272,10479.0
2017-11-06 09:55:00,96.51,96.71,96.51,96.71,18352.0,87.0272,87.2076,87.0272,87.2076,18352.0
2017-11-06 10:00:00,96.71,96.73,96.38,96.38,19807.0,87.2076,87.2256,86.91,86.91,19807.0
2017-11-06 10:05:00,96.38,96.41,96.31,96.36,15026.0,86.91,86.937,86.8469,86.892,15026.0
2017-11-06 10:10:00,96.35,96.36,96.23,96.26,18513.0,86.8829,86.892,86.7747,86.8018,18513.0
2017-11-06 10:15:00,96.24,96.28,96.21,96.26,10159.0,86.7838,86.8198,86.7567,86.8018,10159.0
2017-11-06 10:20:00,96.25,96.26,96.15,96.25,20344.0,86.7928,86.8018,86.7026,86.7928,20344.0
2017-11-06 10:25:00,96.26,96.36,96.25,96.29,23248.0,86.8018,86.892,86.7928,86.8288,23248.0
2017-11-06 10:30:00,96.3,96.4,96.28,96.36,19497.0,86.8379,86.928,86.8198,86.892,19497.0
2017-11-06 10:35:00,96.35,96.35,96.29,96.32,19984.0,86.8829,86.8829,86.8288,86.8559,19984.0
2017-11-06 10:40:00,96.31,96.34,96.28,96.28,14958.0,86.8469,86.8739,86.8198,86.8198,14958.0
2017-11-06 10:45:00,96.28,96.37,96.28,96.31,18200.0,86.8198,86.901,86.8198,86.8469,18200.0
2017-11-06 10:50:00,96.31,96.31,96.19,96.2,14496.0,86.8469,86.8469,86.7387,86.7477,14496.0
2017-11-06 10:55:00,96.21,96.21,96.06,96.09,22730.0,86.7567,86.7567,86.6214,86.6485,22730.0
2017-11-06 11:00:00,96.08,96.09,95.93,95.97,31550.0,86.6395,86.6485,86.5042,86.5403,31550.0
2017-11-06 11:05:00,95.98,96.06,95.97,96.06,18866.0,86.5493,86.6214,86.5403,86.6214,18866.0
2017-11-06 11:10:00,96.06,96.07,95.94,95.96,14065.0,86.6214,86.6305,86.5132,86.5313,14065.0
2017-11-06 11:15:00,95.97,96.05,95.97,96.02,11481.0,86.5403,86.6124,86.5403,86.5854,11481.0
2017-11-06 11:20:00,96.03,96.08,96.02,96.04,11476.0,86.5944,86.6395,86.5854,86.6034,11476.0
2017-11-06 11:25:00,96.04,96.12,96.04,96.12,52288.0,86.6034,86.6755,86.6034,86.6755,52288.0
2017-11-06 11:30:00,96.12,96.21,96.1,96.21,9166.0,86.6755,86.7567,86.6575,86.7567,9166.0
2017-11-06 11:35:00,96.2,96.24,96.17,96.24,11969.0,86.7477,86.7838,86.7206,86.7838,11969.0
2017-11-06 11:40:00,96.24,96.27,96.16,96.17,15656.0,86.7838,86.8108,86.7116,86.7206,15656.0
2017-11-06 11:45:00,96.17,96.21,96.14,96.2,10204.0,86.7206,86.7567,86.6936,86.7477,10204.0
2017-11-06 11:50:00,96.21,96.24,96.19,96.2,9822.0,86.7567,86.7838,86.7387,86.7477,9822.0
2017-11-06 11:55:00,96.21,96.21,96.17,96.17,9341.0,86.7567,86.7567,86.7206,86.7206,9341.0
2017-11-06 12:00:00,96.18,96.19,96.16,96.17,12325.0,86.7296,86.7387,86.7116,86.7206,12325.0
2017-11-06 12:05:00,96.18,96.2,96.08,96.19,14123.0,86.7296,86.7477,86.6395,86.7387,14123.0
2017-11-06 12:10:00,96.2,96.2,96.1,96.1,15471.0,86.7477,86.7477,86.6575,86.6575,15471.0
2017-11-06 12:15:00,96.12,96.22,96.12,96.2,11935.0,86.6755,86.7657,86.6755,86.7477,11935.0
2017-11-06 12:20:00,96.21,96.23,96.18,96.21,5766.0,86.7567,86.7747,86.7296,86.7567,5766.0
2017-11-06 12:25:00,96.21,96.27,96.2,96.27,9314.0,86.7567,86.8108,86.7477,86.8108,9314.0
2017-11-06 12:30:00,96.27,96.3,96.21,96.22,13075.0,86.8108,86.8379,86.7567,86.7657,13075.0
2017-11-06 12:35:00,96.21,96.25,96.2,96.23,10616.0,86.7567,86.7928,86.7477,86.7747,10616.0
2017-11-06 12:40:00,96.25,96.26,96.23,96.26,13400.0,86.7928,86.8018,86.7747,86.8018,13400.0
2017-11-06 12:45:00,96.27,96.37,96.27,96.31,13827.0,86.8108,86.901,86.8108,86.8469,13827.0
2017-11-06 12:50:00,96.32,96.36,96.31,96.32,8517.0,86.8559,86.892,86.8469,86.8559,8517.0
2017-11-06 12:55:00,96.34,96.35,96.29,96.3,9335.0,86.8739,86.8829,86.8288,86.8379,9335.0
2017-11-06 13:00:00,96.3,96.31,96.25,96.28,6921.0,86.8379,86.8469,86.7928,86.8198,6921.0
2017-11-06 13:05:00,96.27,96.36,96.24,96.34,6064.0,86.8108,86.892,86.7838,86.8739,6064.0
2017-11-06 13:10:00,96.36,96.39,96.31,96.31,13378.0,86.892,86.919,86.8469,86.8469,13378.0
2017-11-06 13:15:00,96.29,96.29,96.25,96.25,9910.0,86.8288,86.8288,86.7928,86.7928,9910.0
2017-11-06 13:20:00,96.25,96.25,96.19,96.22,7045.0,86.7928,86.7928,86.7387,86.7657,7045.0
2017-11-06 13:25:00,96.22,96.23,96.17,96.18,8929.0,86.7657,86.7747,86.7206,86.7296,8929.0
2017-11-06 13:30:00,96.17,96.21,96.16,96.2,8905.0,86.7206,86.7567,86.7116,86.7477,8905.0
2017-11-06 13:35:00,96.21,96.26,96.2,96.26,6319.0,86.7567,86.8018,86.7477,86.8018,6319.0
2017-11-06 13:40:00,96.27,96.28,96.21,96.23,8473.0,86.8108,86.8198,86.7567,86.7747,8473.0
2017-11-06 13:45:00,96.22,96.28,96.22,96.28,12043.0,86.7657,86.8198,86.7657,86.8198,12043.0
2017-11-06 13:50:00,96.27,96.29,96.22,96.22,18471.0,86.8108,86.8288,86.7657,86.7657,18471.0
2017-11-06 13:55:00,96.21,96.22,96.12,96.15,11443.0,86.7567,86.7657,86.6755,86.7026,11443.0
2017-11-06 14:00:00,96.16,96.19,96.14,96.17,6865.0,86.7116,86.7387,86.6936,86.7206,6865.0
2017-11-06 14:05:00,96.18,96.25,96.18,96.2,12955.0,86.7296,86.7928,86.7296,86.7477,12955.0
2017-11-06 14:10:00,96.21,96.26,96.2,96.23,10949.0,86.7567,86.8018,86.7477,86.7747,10949.0
2017-11-06 14:15:00,96.22,96.26,96.19,96.22,9627.0,86.7657,86.8018,86.7387,86.7657,9627.0
2017-11-06 14:20:00,96.24,96.25,96.22,96.23,11977.0,86.7838,86.7928,86.7657,86.7747,11977.0
2017-11-06 14:25:00,96.23,96.26,96.23,96.26,9811.0,86.7747,86.8018,86.7747,86.8018,9811.0
2017-11-06 14:30:00,96.27,96.28,96.24,96.27,11196.0,86.8108,86.8198,86.7838,86.8108,11196.0
2017-11-06 14:35:00,96.28,96.3,96.26,96.28,11129.0,86.8198,86.8379,86.8018,86.8198,11129.0
2017-11-06 14:40:00,96.29,96.35,96.26,96.34,19257.0,86.8288,86.8829,86.8018,86.8739,19257.0
2017-11-06 14:45:00,96.35,96.36,96.3,96.3,12511.0,86.8829,86.892,86.8379,86.8379,12511.0
2017-11-06 14:50:00,96.31,96.32,96.29,96.32,16092.0,86.8469,86.8559,86.8288,86.8559,16092.0
2017-11-06 14:55:00,96.33,96.4,96.33,96.36,14706.0,86.8649,86.928,86.8649,86.892,14706.0
2017-11-06 15:00:00,96.35,96.39,96.35,96.37,12934.0,86.8829,86.919,86.8829,86.901,12934.0
2017-11-06 15:05:00,96.39,96.41,96.34,96.37,12973.0,86.919,86.937,86.8739,86.901,12973.0
2017-11-06 15:10:00,96.38,96.4,96.37,96.39,8989.0,86.91,86.928,86.901,86.919,8989.0
2017-11-06 15:15:00,96.39,96.45,96.39,96.45,12158.0,86.919,86.9731,86.919,86.9731,12158.0
2017-11-06 15:20:00,96.44,96.47,96.4,96.41,15554.0,86.9641,86.9912,86.928,86.937,15554.0
2017-11-06 15:25:00,96.4,96.44,96.38,96.44,12451.0,86.928,86.9641,86.91,86.9641,12451.0
2017-11-06 15:30:00,96.45,96.49,96.42,96.48,20141.0,86.9731,87.0092,86.9461,87.0002,20141.0
2017-11-06 15:35:00,96.49,96.49,96.4,96.42,51963.0,87.0092,87.0092,86.928,86.9461,51963.0
2017-11-06 15:40:00,96.43,96.43,96.34,96.35,25363.0,86.9551,86.9551,86.8739,86.8829,25363.0
2017-11-06 15:45:00,96.36,96.39,96.31,96.31,31510.0,86.892,86.919,86.8469,86.8469,31510.0
2017-11-06 15:50:00,96.31,96.34,96.26,96.3,44458.0,86.8469,86.8739,86.8018,86.8379,44458.0
2017-11-06 15:55:00,96.3,96.32,96.25,96.28,141408.0,86.8379,86.8559,86.7928,86.8198,141408.0
2017-11-07 09:30:00,96.42,96.87,96.26,96.85,59253.0,86.9461,87.3519,86.8018,87.3338,59253.0
2017-11-07 09:35:00,96.9,96.9,96.43,96.44,37613.0,87.3789,87.3789,86.9551,86.9641,37613.0
2017-11-07 09:40:00,96.45,96.47,96.2,96.26,33001.0,86.9731,86.9912,86.7477,86.8018,33001.0
2017-11-07 09:45:00,96.27,96.5,96.05,96.11,37901.0,86.8108,87.0182,86.6124,86.6665,37901.0
2017-11-07 09:50:00,96.11,96.28,96.11,96.11,25242.0,86.6665,86.8198,86.6665,86.6665,25242.0
2017-11-07 09:55:00,96.13,96.15,96.05,96.06,23266.0,86.6846,86.7026,86.6124,86.6214,23266.0
2017-11-07 10:00:00,96.05,96.08,95.83,95.83,41685.0,86.6124,86.6395,86.414,86.414,41685.0
2017-11-07 10:05:00,95.85,95.95,95.85,95.92,17366.0,86.4321,86.5222,86.4321,86.4952,17366.0
2017-11-07 10:10:00,95.92,95.95,95.86,95.87,14790.0,86.4952,86.5222,86.4411,86.4501,14790.0
2017-11-07 10:15:00,95.88,96.03,95.87,96.03,7024.0,86.4591,86.5944,86.4501,86.5944,7024.0
2017-11-07 10:20:00,96.03,96.1,95.94,95.96,21475.0,86.5944,86.6575,86.5132,86.5313,21475.0
2017-11-07 10:25:00,95.96,95.96,95.9,95.94,11583.0,86.5313,86.5313,86.4772,86.5132,11583.0
2017-11-07 10:30:00,95.92,95.97,95.61,95.68,54026.0,86.4952,86.5403,86.2157,86.2788,54026.0
2017-11-07 10:35:00,95.67,95.69,95.59,95.6,25193.0,86.2698,86.2878,86.1976,86.2066,25193.0
2017-11-07 10:40:00,95.59,95.63,95.48,95.48,35425.0,86.1976,86.2337,86.0984,86.0984,35425.0
2017-11-07 10:45:00,95.48,95.51,95.46,95.48,24246.0,86.0984,86.1255,86.0804,86.0984,24246.0
2017-11-07 10:50:00,95.49,95.51,95.48,95.51,22045.0,86.1074,86.1255,86.0984,86.1255,22045.0
2017-11-07 10:55:00,95.51,95.74,95.49,95.73,18518.0,86.1255,86.3329,86.1074,86.3239,18518.0
2017-11-07 11:00:00,95.73,95.79,95.72,95.78,18284.0,86.3239,86.378,86.3148,86.369,18284.0
2017-11-07 11:05:00,95.79,95.94,95.79,95.91,14447.0,86.378,86.5132,86.378,86.4862,14447.0
2017-11-07 11:10:00,95.91,95.99,95.91,95.99,22933.0,86.4862,86.5583,86.4862,86.5583,22933.0
2017-11-07 11:15:00,95.97,95.97,95.81,95.81,18193.0,86.5403,86.5403,86.396,86.396,18193.0
2017-11-07 11:20:00,95.82,95.83,95.72,95.75,20681.0,86.405,86.414,86.3148,86.3419,20681.0
2017-11-07 11:25:00,95.75,95.82,95.71,95.79,15478.0,86.3419,86.405,86.3058,86.378,15478.0
2017-11-07 11:30:00,95.8,95.81,95.73,95.76,19340.0,86.387,86.396,86.3239,86.3509,19340.0
2017-11-07 11:35:00,95.75,95.78,95.69,95.69,16408.0,86.3419,86.369,86.2878,86.2878,16408.0
2017-11-07 11:40:00,95.7,95.7,95.53,95.56,19026.0,86.2968,86.2968,86.1435,86.1706,19026.0
2017-11-07 11:45:00,95.56,95.58,95.53,95.57,7235.0,86.1706,86.1886,86.1435,86.1796,7235.0
2017-11-07 11:50:00,95.58,95.59,95.33,95.37,20065.0,86.1886,86.1976,85.9632,85.9992,20065.0
2017-11-07 11:55:00,95.38,95.42,95.3,95.32,15716.0,86.0083,86.0443,85.9361,85.9541,15716.0
2017-11-07 12:00:00,95.32,95.43,95.31,95.38,23110.0,85.9541,86.0533,85.9451,86.0083,23110.0
2017-11-07 12:05:00,95.39,95.41,95.32,95.32,22012.0,86.0173,86.0353,85.9541,85.9541,22012.0
2017-11-07 12:10:00,95.32,95.32,95.19,95.19,18552.0,85.9541,85.9541,85.8369,85.8369,18552.0
2017-11-07 12:15:00,95.2,95.24,95.18,95.22,17772.0,85.8459,85.882,85.8279,85.864,17772.0
2017-11-07 12:20:00,95.23,95.26,95.21,95.24,10477.0,85.873,85.9,85.855,85.882,10477.0
2017-11-07 12:25:00,95.26,95.36,95.25,95.33,22180.0,85.9,85.9902,85.891,85.9632,22180.0
2017-11-07 12:30:00,95.33,95.39,95.32,95.37,18007.0,85.9632,86.0173,85.9541,85.9992,18007.0
2017-11-07 12:35:00,95.39,95.47,95.38,95.47,11559.0,86.0173,86.0894,86.0083,86.0894,11559.0
2017-11-07 12:40:00,95.46,95.51,95.46,95.5,11859.0,86.0804,86.1255,86.0804,86.1165,11859.0
2017-11-07 12:45:00,95.51,95.51,95.43,95.45,14992.0,86.1255,86.1255,86.0533,86.0714,14992.0
2017-11-07 12:50:00,95.46,95.48,95.45,95.48,7663.0,86.0804,86.0984,86.0714,86.0984,7663.0
2017-11-07 12:55:00,95.48,95.5,95.48,95.48,12048.0,86.0984,86.1165,86.0984,86.0984,12048.0
2017-11-07 13:00:00,95.48,95.62,95.48,95.61,12005.0,86.0984,86.2247,86.0984,86.2157,12005.0
2017-11-07 13:05:00,95.6,95.62,95.54,95.57,14145.0,86.2066,86.2247,86.1525,86.1796,14145.0
2017-11-07 13:10:00,95.56,95.57,95.54,95.56,17103.0,86.1706,86.1796,86.1525,86.1706,17103.0
2017-11-07 13:15:00,95.56,95.59,95.55,95.58,5004.0,86.1706,86.1976,86.1616,86.1886,5004.0
2017-11-07 13:20:00,95.58,95.6,95.54,95.54,20868.0,86.1886,86.2066,86.1525,86.1525,20868.0
2017-11-07 13:25:00,95.54,95.63,95.53,95.62,12398.0,86.1525,86.2337,86.1435,86.2247,12398.0
2017-11-07 13:30:00,95.62,95.73,95.61,95.63,43309.0,86.2247,86.3239,86.2157,86.2337,43309.0
2017-11-07 13:35:00,95.63,95.64,95.51,95.55,46549.0,86.2337,86.2427,86.1255,86.1616,46549.0
2017-11-07 13:40:00,95.54,95.62,95.48,95.54,47965.0,86.1525,86.2247,86.0984,86.1525,47965.0
2017-11-07 13:45:00,95.54,95.65,95.54,95.65,4029.0,86.1525,86.2517,86.1525,86.2517,4029.0
2017-11-07 13:50:00,95.63,95.67,95.58,95.66,24123.0,86.2337,86.2698,86.1886,86.2607,24123.0
2017-11-07 13:55:00,95.67,95.7,95.57,95.58,20395.0,86.2698,86.2968,86.1796,86.1886,20395.0
2017-11-07 14:00:00,95.57,95.58,95.46,95.49,21572.0,86.1796,86.1886,86.0804,86.1074,21572.0
2017-11-07 14:05:00,95.5,95.58,95.5,95.55,11650.0,86.1165,86.1886,86.1165,86.1616,11650.0
2017-11-07 14:10:00,95.55,95.59,95.52,95.56,15064.0,86.1616,86.1976,86.1345,86.1706,15064.0
2017-11-07 14:15:00,95.56,95.61,95.56,95.58,14638.0,86.1706,86.2157,86.1706,86.1886,14638.0
2017-11-07 14:20:00,95.58,95.59,95.56,95.57,14059.0,86.1886,86.1976,86.1706,86.1796,14059.0
2017-11-07 14:25:00,95.57,95.61,95.55,95.61,4987.0,86.1796,86.2157,86.1616,86.2157,4987.0
2017-11-07 14:30:00,95.6,95.6,95.57,95.58,18070.0,86.2066,86.2066,86.1796,86.1886,18070.0
2017-11-07 14:35:00,95.59,95.65,95.58,95.65,7111.0,86.1976,86.2517,86.1886,86.2517,7111.0
2017-11-07 14:40:00,95.65,95.65,95.56,95.56,17217.0,86.2517,86.2517,86.1706,86.1706,17217.0
2017-11-07 14:45:00,95.57,95.57,95.5,95.52,8941.0,86.1796,86.1796,86.1165,86.1345,8941.0
2017-11-07 14:50:00,95.51,95.56,95.47,95.52,12173.0,86.1255,86.1706,86.0894,86.1345,12173.0
2017-11-07 14:55:00,95.52,95.55,95.48,95.48,14285.0,86.1345,86.1616,86.0984,86.0984,14285.0
2017-11-07 15:00:00,95.48,95.49,95.42,95.45,23110.0,86.0984,86.1074,86.0443,86.0714,23110.0
2017-11-07 15:05:00,95.45,95.55,95.45,95.53,16618.0,86.0714,86.1616,86.0714,86.1435,16618.0
2017-11-07 15:10:00,95.54,95.54,95.41,95.41,17041.0,86.1525,86.1525,86.0353,86.0353,17041.0
2017-11-07 15:15:00,95.42,95.43,95.4,95.42,16481.0,86.0443,86.0533,86.0263,86.0443,16481.0
2017-11-07 15:20:00,95.42,95.42,95.34,95.37,23774.0,86.0443,86.0443,85.9722,85.9992,23774.0
2017-11-07 15:25:00,95.37,95.37,95.34,95.34,26279.0,85.9992,85.9992,85.9722,85.9722,26279.0
2017-11-07 15:30:00,95.36,95.38,95.27,95.32,43833.0,85.9902,86.0083,85.9091,85.9541,43833.0
2017-11-07 15:35:00,95.31,95.37,95.3,95.36,43447.0,85.9451,85.9992,85.9361,85.9902,43447.0
2017-11-07 15:40:00,95.36,95.36,95.33,95.35,39580.0,85.9902,85.9902,85.9632,85.9812,39580.0
2017-11-07 15:45:00,95.34,95.37,95.26,95.34,69170.0,85.9722,85.9992,85.9,85.9722,69170.0
2017-11-07 15:50:00,95.35,95.36,95.31,95.34,57594.0,85.9812,85.9902,85.9451,85.9722,57594.0
2017-11-07 15:55:00,95.34,95.39,95.28,95.36,248134.0,85.9722,86.0173,85.9181,85.9902,248134.0
2017-11-08 09:30:00,95.1,95.28,94.84,95.03,99322.0,85.7558,85.9181,85.5213,85.6926,99322.0
2017-11-08 09:35:00,95.04,95.24,94.91,94.95,20473.0,85.7017,85.882,85.5844,85.6205,20473.0
2017-11-08 09:40:00,94.95,95.18,94.89,95.02,33211.0,85.6205,85.8279,85.5664,85.6836,33211.0
2017-11-08 09:45:00,95.04,95.04,94.72,94.72,39403.0,85.7017,85.7017,85.4131,85.4131,39403.0
2017-11-08 09:50:00,94.72,94.73,94.45,94.49,54115.0,85.4131,85.4221,85.1696,85.2057,54115.0
2017-11-08 09:55:00,94.49,94.7,94.46,94.7,33929.0,85.2057,85.3951,85.1787,85.3951,33929.0
2017-11-08 10:00:00,94.72,94.93,94.72,94.89,29776.0,85.4131,85.6025,85.4131,85.5664,29776.0
2017-11-08 10:05:00,94.9,94.98,94.74,94.8,28684.0,85.5754,85.6476,85.4311,85.4852,28684.0
2017-11-08 10:10:00,94.79,94.98,94.78,94.98,30104.0,85.4762,85.6476,85.4672,85.6476,30104.0
2017-11-08 10:15:00,94.98,94.99,94.81,94.82,21085.0,85.6476,85.6566,85.4943,85.5033,21085.0
2017-11-08 10:20:00,94.82,94.91,94.81,94.91,16943.0,85.5033,85.5844,85.4943,85.5844,16943.0
2017-11-08 10:25:00,94.9,94.92,94.79,94.91,23467.0,85.5754,85.5935,85.4762,85.5844,23467.0
2017-11-08 10:30:00,94.93,95.01,94.9,94.94,15325.0,85.6025,85.6746,85.5754,85.6115,15325.0
2017-11-08 10:35:00,94.93,94.99,94.89,94.93,21712.0,85.6025,85.6566,85.5664,85.6025,21712.0
2017-11-08 10:40:00,94.92,94.99,94.91,94.91,15383.0,85.5935,85.6566,85.5844,85.5844,15383.0
2017-11-08 10:45:00,94.91,94.93,94.78,94.9,21844.0,85.5844,85.6025,85.4672,85.5754,21844.0
2017-11-08 10:50:00,94.91,95.02,94.88,95.0,13845.0,85.5844,85.6836,85.5574,85.6656,13845.0
2017-11-08 10:55:00,95.0,95.09,94.95,94.97,23902.0,85.6656,85.7467,85.6205,85.6385,23902.0
2017-11-08 11:00:00,94.95,95.03,94.89,94.89,15124.0,85.6205,85.6926,85.5664,85.5664,15124.0
2017-11-08 11:05:00,94.9,94.99,94.89,94.95,13281.0,85.5754,85.6566,85.5664,85.6205,13281.0
2017-11-08 11:10:00,94.95,95.07,94.95,94.98,14444.0,85.6205,85.7287,85.6205,85.6476,14444.0
2017-11-08 11:15:00,94.98,95.0,94.94,94.95,12467.0,85.6476,85.6656,85.6115,85.6205,12467.0
2017-11-08 11:20:00,94.94,95.01,94.9,94.97,14698.0,85.6115,85.6746,85.5754,85.6385,14698.0
2017-11-08 11:25:00,94.96,94.99,94.94,94.95,14814.0,85.6295,85.6566,85.6115,85.6205,14814.0
2017-11-08 11:30:00,94.95,94.99,94.93,94.94,18759.0,85.6205,85.6566,85.6025,85.6115,18759.0
2017-11-08 11:35:00,94.93,94.93,94.72,94.78,19440.0,85.6025,85.6025,85.4131,85.4672,19440.0
2017-11-08 11:40:00,94.77,94.85,94.72,94.84,16032.0,85.4582,85.5303,85.4131,85.5213,16032.0
2017-11-08 11:45:00,94.83,94.95,94.83,94.95,18329.0,85.5123,85.6205,85.5123,85.6205,18329.0
2017-11-08 11:50:00,94.94,94.99,94.93,94.94,14479.0,85.6115,85.6566,85.6025,85.6115,14479.0
2017-11-08 11:55:00,94.92,95.02,94.92,95.01,13172.0,85.5935,85.6836,85.5935,85.6746,13172.0
2017-11-08 12:00:00,95.01,95.06,95.0,95.03,17640.0,85.6746,85.7197,85.6656,85.6926,17640.0
2017-11-08 12:05:00,95.04,95.07,94.98,94.98,30450.0,85.7017,85.7287,85.6476,85.6476,30450.0
2017-11-08 12:10:00,94.98,95.06,94.96,95.05,22885.0,85.6476,85.7197,85.6295,85.7107,22885.0
2017-11-08 12:15:00,95.05,95.06,95.02,95.03,13751.0,85.7107,85.7197,85.6836,85.6926,13751.0
2017-11-08 12:20:00,95.03,95.1,95.01,95.05,22346.0,85.6926,85.7558,85.6746,85.7107,22346.0
2017-11-08 12:25:00,95.05,95.13,95.05,95.1,14455.0,85.7107,85.7828,85.7107,85.7558,14455.0
2017-11-08 12:30:00,95.09,95.09,94.99,95.0,15179.0,85.7467,85.7467,85.6566,85.6656,15179.0
2017-11-08 12:35:00,95.0,95.01,94.91,94.96,15869.0,85.6656,85.6746,85.5844,85.6295,15869.0
2017-11-08 12:40:00,94.95,95.02,94.95,95.02,7465.0,85.6205,85.6836,85.6205,85.6836,7465.0
2017-11-08 12:45:00,95.02,95.05,94.99,95.05,8026.0,85.6836,85.7107,85.6566,85.7107,8026.0
2017-11-08 12:50:00,95.07,95.1,95.05,95.09,10697.0,85.7287,85.7558,85.7107,85.7467,10697.0
2017-11-08 12:55:00,95.11,95.11,95.05,95.08,7984.0,85.7648,85.7648,85.7107,85.7377,7984.0
2017-11-08 13:00:00,95.08,95.13,95.08,95.13,20813.0,85.7377,85.7828,85.7377,85.7828,20813.0
2017-11-08 13:05:00,95.16,95.17,95.05,95.07,7074.0,85.8099,85.8189,85.7107,85.7287,7074.0
2017-11-08 13:10:00,95.06,95.08,95.01,95.06,5845.0,85.7197,85.7377,85.6746,85.7197,5845.0
2017-11-08 13:15:00,95.08,95.09,95.06,95.07,7537.0,85.7377,85.7467,85.7197,85.7287,7537.0
2017-11-08 13:20:00,95.08,95.13,95.07,95.11,5980.0,85.7377,85.7828,85.7287,85.7648,5980.0
2017-11-08 13:25:00,95.11,95.22,95.1,95.22,17027.0,85.7648,85.864,85.7558,85.864,17027.0
2017-11-08 13:30:00,95.25,95.27,95.2,95.2,14747.0,85.891,85.9091,85.8459,85.8459,14747.0
2017-11-08 13:35:00,95.2,95.21,95.17,95.18,7442.0,85.8459,85.855,85.8189,85.8279,7442.0
2017-11-08 13:40:00,95.18,95.22,95.17,95.2,8814.0,85.8279,85.864,85.8189,85.8459,8814.0
2017-11-08 13:45:00,95.19,95.25,95.18,95.18,15697.0,85.8369,85.891,85.8279,85.8279,15697.0
2017-11-08 13:50:00,95.19,95.2,95.14,95.16,7889.0,85.8369,85.8459,85.7918,85.8099,7889.0
2017-11-08 13:55:00,95.16,95.2,95.15,95.17,8606.0,85.8099,85.8459,85.8009,85.8189,8606.0
2017-11-08 14:00:00,95.17,95.19,95.17,95.19,7893.0,85.8189,85.8369,85.8189,85.8369,7893.0
2017-11-08 14:05:00,95.18,95.19,95.11,95.12,15374.0,85.8279,85.8369,85.7648,85.7738,15374.0
2017-11-08 14:10:00,95.11,95.18,95.1,95.17,11401.0,85.7648,85.8279,85.7558,85.8189,11401.0
2017-11-08 14:15:00,95.17,95.2,95.15,95.19,9730.0,85.8189,85.8459,85.8009,85.8369,9730.0
2017-11-08 14:20:00,95.19,95.24,95.18,95.19,15240.0,85.8369,85.882,85.8279,85.8369,15240.0
2017-11-08 14:25:00,95.19,95.22,95.16,95.22,8003.0,85.8369,85.864,85.8099,85.864,8003.0
2017-11-08 14:30:00,95.21,95.24,95.16,95.18,16085.0,85.855,85.882,85.8099,85.8279,16085.0
2017-11-08 14:35:00,95.18,95.18,95.11,95.15,13955.0,85.8279,85.8279,85.7648,85.8009,13955.0
2017-11-08 14:40:00,95.16,95.16,95.1,95.1,10499.0,85.8099,85.8099,85.7558,85.7558,10499.0
2017-11-08 14:45:00,95.11,95.17,95.1,95.17,14588.0,85.7648,85.8189,85.7558,85.8189,14588.0
2017-11-08 14:50:00,95.17,95.17,95.07,95.07,14604.0,85.8189,85.8189,85.7287,85.7287,14604.0
2017-11-08 14:55:00,95.07,95.11,95.04,95.04,12201.0,85.7287,85.7648,85.7017,85.7017,12201.0
2017-11-08 15:00:00,95.04,95.08,95.01,95.02,15048.0,85.7017,85.7377,85.6746,85.6836,15048.0
2017-11-08 15:05:00,95.01,95.04,94.97,94.99,21171.0,85.6746,85.7017,85.6385,85.6566,21171.0
2017-11-08 15:10:00,94.99,95.04,94.98,95.03,20869.0,85.6566,85.7017,85.6476,85.6926,20869.0
2017-11-08 15:15:00,95.02,95.06,95.02,95.05,17762.0,85.6836,85.7197,85.6836,85.7107,17762.0
2017-11-08 15:20:00,95.05,95.12,95.03,95.08,24602.0,85.7107,85.7738,85.6926,85.7377,24602.0
2017-11-08 15:25:00,95.08,95.14,95.07,95.13,9556.0,85.7377,85.7918,85.7287,85.7828,9556.0
2017-11-08 15:30:00,95.13,95.14,95.1,95.11,32767.0,85.7828,85.7918,85.7558,85.7648,32767.0
2017-11-08 15:35:00,95.12,95.15,95.08,95.15,39948.0,85.7738,85.8009,85.7377,85.8009,39948.0
2017-11-08 15:40:00,95.15,95.17,95.1,95.1,24087.0,85.8009,85.8189,85.7558,85.7558,24087.0
2017-11-08 15:45:00,95.11,95.13,95.08,95.09,45987.0,85.7648,85.7828,85.7377,85.7467,45987.0
2017-11-08 15:50:00,95.1,95.11,95.05,95.09,38154.0,85.7558,85.7648,85.7107,85.7467,38154.0
2017-11-08 15:55:00,95.09,95.15,95.08,95.13,109292.0,85.7467,85.8009,85.7377,85.7828,109292.0
2017-11-09 09:30:00,94.34,94.66,94.25,94.44,80517.0,85.0704,85.359,84.9893,85.1606,80517.0
2017-11-09 09:35:00,94.45,94.45,94.03,94.06,75672.0,85.1696,85.1696,84.7909,84.818,75672.0
2017-11-09 09:40:00,94.06,94.08,93.72,93.82,92782.0,84.818,84.836,84.5114,84.6015,92782.0
2017-11-09 09:45:00,93.82,94.06,93.79,93.83,70139.0,84.6015,84.818,84.5745,84.6106,70139.0
2017-11-09 09:50:00,93.81,93.97,93.75,93.9,79390.0,84.5925,84.7368,84.5384,84.6737,79390.0
2017-11-09 09:55:00,93.88,94.12,93.85,94.1,35399.0,84.6556,84.8721,84.6286,84.854,35399.0
2017-11-09 10:00:00,94.1,94.3,94.04,94.04,67231.0,84.854,85.0344,84.7999,84.7999,67231.0
2017-11-09 10:05:00,94.02,94.29,93.99,94.29,66058.0,84.7819,85.0254,84.7548,85.0254,66058.0
2017-11-09 10:10:00,94.28,94.33,94.06,94.13,37610.0,85.0163,85.0614,84.818,84.8811,37610.0
2017-11-09 10:15:00,94.13,94.28,94.1,94.28,48916.0,84.8811,85.0163,84.854,85.0163,48916.0
2017-11-09 10:20:00,94.28,94.43,94.28,94.34,37725.0,85.0163,85.1516,85.0163,85.0704,37725.0
2017-11-09 10:25:00,94.35,94.42,94.34,94.35,35016.0,85.0795,85.1426,85.0704,85.0795,35016.0
2017-11-09 10:30:00,94.36,94.39,94.27,94.29,36423.0,85.0885,85.1155,85.0073,85.0254,36423.0
2017-11-09 10:35:00,94.29,94.3,94.18,94.22,29780.0,85.0254,85.0344,84.9262,84.9622,29780.0
2017-11-09 10:40:00,94.21,94.29,94.19,94.28,29278.0,84.9532,85.0254,84.9352,85.0163,29278.0
2017-11-09 10:45:00,94.29,94.34,94.26,94.34,24853.0,85.0254,85.0704,84.9983,85.0704,24853.0
2017-11-09 10:50:00,94.36,94.4,94.3,94.4,25121.0,85.0885,85.1245,85.0344,85.1245,25121.0
2017-11-09 10:55:00,94.41,94.45,94.37,94.44,29243.0,85.1336,85.1696,85.0975,85.1606,29243.0
2017-11-09 11:00:00,94.44,94.47,94.42,94.47,28902.0,85.1606,85.1877,85.1426,85.1877,28902.0
2017-11-09 11:05:00,94.47,94.51,94.38,94.38,26827.0,85.1877,85.2237,85.1065,85.1065,26827.0
2017-11-09 11:10:00,94.37,94.37,94.22,94.22,22859.0,85.0975,85.0975,84.9622,84.9622,22859.0
2017-11-09 11:15:00,94.2,94.25,94.2,94.21,17664.0,84.9442,84.9893,84.9442,84.9532,17664.0
2017-11-09 11:20:00,94.2,94.2,93.82,93.86,52625.0,84.9442,84.9442,84.6015,84.6376,52625.0
2017-11-09 11:25:00,93.84,94.05,93.81,94.05,29866.0,84.6196,84.8089,84.5925,84.8089,29866.0
2017-11-09 11:30:00,94.05,94.08,94.03,94.04,18483.0,84.8089,84.836,84.7909,84.7999,18483.0
2017-11-09 11:35:00,94.04,94.05,93.92,93.92,26978.0,84.7999,84.8089,84.6917,84.6917,26978.0
2017-11-09 11:40:00,93.92,94.02,93.92,93.95,28853.0,84.6917,84.7819,84.6917,84.7188,28853.0
2017-11-09 11:45:00,93.94,93.94,93.71,93.79,40024.0,84.7097,84.7097,84.5023,84.5745,40024.0
2017-11-09 11:50:00,93.79,93.84,93.66,93.75,26560.0,84.5745,84.6196,84.4573,84.5384,26560.0
2017-11-09 11:55:00,93.76,93.76,93.65,93.74,29462.0,84.5474,84.5474,84.4482,84.5294,29462.0
2017-11-09 12:00:00,93.74,93.82,93.7,93.75,30381.0,84.5294,84.6015,84.4933,84.5384,30381.0
2017-11-09 12:05:00,93.75,93.89,93.74,93.84,34992.0,84.5384,84.6647,84.5294,84.6196,34992.0
2017-11-09 12:10:00,93.85,93.86,93.56,93.56,35098.0,84.6286,84.6376,84.3671,84.3671,35098.0
2017-11-09 12:15:00,93.56,93.7,93.44,93.7,31968.0,84.3671,84.4933,84.2589,84.4933,31968.0
2017-11-09 12:20:00,93.7,93.71,93.56,93.56,31752.0,84.4933,84.5023,84.3671,84.3671,31752.0
2017-11-09 12:25:00,93.55,93.59,93.46,93.5,28171.0,84.3581,84.3941,84.2769,84.313,28171.0
2017-11-09 12:30:00,93.48,93.49,93.28,93.32,40930.0,84.2949,84.304,84.1146,84.1507,40930.0
2017-11-09 12:35:00,93.32,93.64,93.32,93.64,30901.0,84.1507,84.4392,84.1507,84.4392,30901.0
2017-11-09 12:40:00,93.62,93.62,93.44,93.51,22998.0,84.4212,84.4212,84.2589,84.322,22998.0
2017-11-09 12:45:00,93.5,93.55,93.45,93.53,20437.0,84.313,84.3581,84.2679,84.34,20437.0
2017-11-09 12:50:00,93.52,93.66,93.51,93.66,14158.0,84.331,84.4573,84.322,84.4573,14158.0
2017-11-09 12:55:00,93.67,93.67,93.62,93.65,29284.0,84.4663,84.4663,84.4212,84.4482,29284.0
2017-11-09 13:00:00,93.64,93.64,93.53,93.55,23331.0,84.4392,84.4392,84.34,84.3581,23331.0
2017-11-09 13:05:00,93.54,93.63,93.51,93.61,13328.0,84.349,84.4302,84.322,84.4122,13328.0
2017-11-09 13:10:00,93.62,93.66,93.61,93.63,22763.0,84.4212,84.4573,84.4122,84.4302,22763.0
2017-11-09 13:15:00,93.62,93.71,93.62,93.7,28789.0,84.4212,84.5023,84.4212,84.4933,28789.0
2017-11-09 13:20:00,93.7,93.81,93.69,93.7,26290.0,84.4933,84.5925,84.4843,84.4933,26290.0
2017-11-09 13:25:00,93.71,93.79,93.71,93.76,29007.0,84.5023,84.5745,84.5023,84.5474,29007.0
2017-11-09 13:30:00,93.76,93.89,93.76,93.87,40065.0,84.5474,84.6647,84.5474,84.6466,40065.0
2017-11-09 13:35:00,93.88,93.92,93.78,93.83,36382.0,84.6556,84.6917,84.5655,84.6106,36382.0
2017-11-09 13:40:00,93.82,93.85,93.78,93.81,23033.0,84.6015,84.6286,84.5655,84.5925,23033.0
2017-11-09 13:45:00,93.81,93.89,93.81,93.89,21138.0,84.5925,84.6647,84.5925,84.6647,21138.0
2017-11-09 13:50:00,93.89,93.93,93.84,93.86,38203.0,84.6647,84.7007,84.6196,84.6376,38203.0
2017-11-09 13:55:00,93.86,93.87,93.78,93.79,32446.0,84.6376,84.6466,84.5655,84.5745,32446.0
2017-11-09 14:00:00,93.78,93.9,93.78,93.89,21385.0,84.5655,84.6737,84.5655,84.6647,21385.0
2017-11-09 14:05:00,93.9,94.03,93.89,93.99,28882.0,84.6737,84.7909,84.6647,84.7548,28882.0
2017-11-09 14:10:00,93.97,93.98,93.92,93.94,22106.0,84.7368,84.7458,84.6917,84.7097,22106.0
2017-11-09 14:15:00,93.94,93.98,93.9,93.91,14828.0,84.7097,84.7458,84.6737,84.6827,14828.0
2017-11-09 14:20:00,93.91,93.94,93.81,93.82,20251.0,84.6827,84.7097,84.5925,84.6015,20251.0
2017-11-09 14:25:00,93.82,93.85,93.81,93.82,13437.0,84.6015,84.6286,84.5925,84.6015,13437.0
2017-11-09 14:30:00,93.83,93.9,93.82,93.83,24729.0,84.6106,84.6737,84.6015,84.6106,24729.0
2017-11-09 14:35:00,93.84,93.84,93.72,93.78,28597.0,84.6196,84.6196,84.5114,84.5655,28597.0
2017-11-09 14:40:00,93.79,93.79,93.72,93.77,17848.0,84.5745,84.5745,84.5114,84.5564,17848.0
2017-11-09 14:45:00,93.77,93.78,93.7,93.73,34964.0,84.5564,84.5655,84.4933,84.5204,34964.0
2017-11-09 14:50:00,93.75,93.79,93.71,93.75,19501.0,84.5384,84.5745,84.5023,84.5384,19501.0
2017-11-09 14:55:00,93.74,93.79,93.73,93.73,35303.0,84.5294,84.5745,84.5204,84.5204,35303.0
2017-11-09 15:00:00,93.73,93.78,93.66,93.69,28505.0,84.5204,84.5655,84.4573,84.4843,28505.0
2017-11-09 15:05:00,93.7,93.89,93.69,93.89,20732.0,84.4933,84.6647,84.4843,84.6647,20732.0
2017-11-09 15:10:00,93.89,93.92,93.86,93.91,35641.0,84.6647,84.6917,84.6376,84.6827,35641.0
2017-11-09 15:15:00,93.91,93.94,93.88,93.89,21122.0,84.6827,84.7097,84.6556,84.6647,21122.0
2017-11-09 15:20:00,93.89,93.99,93.89,93.93,46580.0,84.6647,84.7548,84.6647,84.7007,46580.0
2017-11-09 15:25:00,93.93,93.94,93.9,93.92,29508.0,84.7007,84.7097,84.6737,84.6917,29508.0
2017-11-09 15:30:00,93.93,93.98,93.92,93.97,45063.0,84.7007,84.7458,84.6917,84.7368,45063.0
2017-11-09 15:35:00,93.98,93.98,93.92,93.93,55368.0,84.7458,84.7458,84.6917,84.7007,55368.0
2017-11-09 15:40:00,93.94,94.01,93.88,93.9,108005.0,84.7097,84.7729,84.6556,84.6737,108005.0
2017-11-09 15:45:00,93.91,93.91,93.84,93.84,90824.0,84.6827,84.6827,84.6196,84.6196,90824.0
2017-11-09 15:50:00,93.85,93.92,93.83,93.84,122842.0,84.6286,84.6917,84.6106,84.6196,122842.0
2017-11-09 15:55:00,93.84,93.88,93.74,93.75,321877.0,84.6196,84.6556,84.5294,84.5384,321877.0
2017-11-10 09:30:00,93.79,94.03,93.67,93.98,68319.0,84.5745,84.7909,84.4663,84.7458,68319.0
2017-11-10 09:35:00,93.95,94.07,93.84,93.95,30761.0,84.7188,84.827,84.6196,84.7188,30761.0
2017-11-10 09:40:00,93.91,94.13,93.86,94.12,25273.0,84.6827,84.8811,84.6376,84.8721,25273.0
2017-11-10 09:45:00,94.14,94.15,93.93,94.1,21923.0,84.8901,84.8991,84.7007,84.854,21923.0
2017-11-10 09:50:00,94.06,94.06,93.85,93.92,14273.0,84.818,84.818,84.6286,84.6917,14273.0
2017-11-10 09:55:00,93.94,93.98,93.85,93.88,17235.0,84.7097,84.7458,84.6286,84.6556,17235.0
2017-11-10 10:00:00,93.89,93.94,93.6,93.69,31075.0,84.6647,84.7097,84.4032,84.4843,31075.0
2017-11-10 10:05:00,93.7,93.76,93.58,93.64,28429.0,84.4933,84.5474,84.3851,84.4392,28429.0
2017-11-10 10:10:00,93.64,93.68,93.51,93.62,36128.0,84.4392,84.4753,84.322,84.4212,36128.0
2017-11-10 10:15:00,93.61,93.84,93.61,93.83,18851.0,84.4122,84.6196,84.4122,84.6106,18851.0
2017-11-10 10:20:00,93.83,93.87,93.69,93.72,20507.0,84.6106,84.6466,84.4843,84.5114,20507.0
2017-11-10 10:25:00,93.75,93.8,93.66,93.8,23367.0,84.5384,84.5835,84.4573,84.5835,23367.0
2017-11-10 10:30:00,93.79,93.85,93.55,93.6,27339.0,84.5745,84.6286,84.3581,84.4032,27339.0
2017-11-10 10:35:00,93.62,93.67,93.6,93.65,22152.0,84.4212,84.4663,84.4032,84.4482,22152.0
2017-11-10 10:40:00,93.68,93.79,93.63,93.64,21069.0,84.4753,84.5745,84.4302,84.4392,21069.0
2017-11-10 10:45:00,93.66,93.76,93.66,93.67,23179.0,84.4573,84.5474,84.4573,84.4663,23179.0
2017-11-10 10:50:00,93.7,93.72,93.64,93.66,21707.0,84.4933,84.5114,84.4392,84.4573,21707.0
2017-11-10 10:55:00,93.67,93.77,93.65,93.75,27867.0,84.4663,84.5564,84.4482,84.5384,27867.0
2017-11-10 11:00:00,93.76,93.8,93.72,93.78,16432.0,84.5474,84.5835,84.5114,84.5655,16432.0
2017-11-10 11:05:00,93.78,93.81,93.74,93.74,21137.0,84.5655,84.5925,84.5294,84.5294,21137.0
2017-11-10 11:10:00,93.73,93.89,93.72,93.86,18605.0,84.5204,84.6647,84.5114,84.6376,18605.0
2017-11-10 11:15:00,93.85,93.89,93.8,93.89,12162.0,84.6286,84.6647,84.5835,84.6647,12162.0
2017-11-10 11:20:00,93.85,93.96,93.81,93.96,16616.0,84.6286,84.7278,84.5925,84.7278,16616.0
2017-11-10 11:25:00,93.96,93.96,93.82,93.84,17059.0,84.7278,84.7278,84.6015,84.6196,17059.0
2017-11-10 11:30:00,93.84,93.87,93.76,93.76,27066.0,84.6196,84.6466,84.5474,84.5474,27066.0
2017-11-10 11:35:00,93.75,93.82,93.73,93.76,27039.0,84.5384,84.6015,84.5204,84.5474,27039.0
2017-11-10 11:40:00,93.76,93.79,93.75,93.75,25033.0,84.5474,84.5745,84.5384,84.5384,25033.0
2017-11-10 11:45:00,93.76,93.77,93.73,93.74,16224.0,84.5474,84.5564,84.5204,84.5294,16224.0
2017-11-10 11:50:00,93.73,93.73,93.65,93.69,16361.0,84.5204,84.5204,84.4482,84.4843,16361.0
2017-11-10 11:55:00,93.69,93.69,93.64,93.64,20466.0,84.4843,84.4843,84.4392,84.4392,20466.0
2017-11-10 12:00:00,93.65,93.69,93.64,93.66,20603.0,84.4482,84.4843,84.4392,84.4573,20603.0
2017-11-10 12:05:00,93.65,93.69,93.64,93.66,16540.0,84.4482,84.4843,84.4392,84.4573,16540.0
2017-11-10 12:10:00,93.66,93.7,93.65,93.7,16449.0,84.4573,84.4933,84.4482,84.4933,16449.0
2017-11-10 12:15:00,93.69,93.71,93.66,93.67,19049.0,84.4843,84.5023,84.4573,84.4663,19049.0
2017-11-10 12:20:00,93.67,93.7,93.66,93.68,13341.0,84.4663,84.4933,84.4573,84.4753,13341.0
2017-11-10 12:25:00,93.68,93.71,93.62,93.65,22627.0,84.4753,84.5023,84.4212,84.4482,22627.0
2017-11-10 12:30:00,93.65,93.67,93.54,93.54,63759.0,84.4482,84.4663,84.349,84.349,63759.0
2017-11-10 12:35:00,93.57,93.57,93.4,93.43,50812.0,84.3761,84.3761,84.2228,84.2499,50812.0
2017-11-10 12:40:00,93.41,93.5,93.38,93.5,32844.0,84.2318,84.313,84.2048,84.313,32844.0
2017-11-10 12:45:00,93.49,93.67,93.49,93.67,18386.0,84.304,84.4663,84.304,84.4663,18386.0
2017-11-10 12:50:00,93.67,93.7,93.66,93.69,13079.0,84.4663,84.4933,84.4573,84.4843,13079.0
2017-11-10 12:55:00,93.69,93.7,93.57,93.58,13758.0,84.4843,84.4933,84.3761,84.3851,13758.0
2017-11-10 13:00:00,93.58,93.6,93.54,93.6,26331.0,84.3851,84.4032,84.349,84.4032,26331.0
2017-11-10 13:05:00,93.6,93.61,93.54,93.6,31728.0,84.4032,84.4122,84.349,84.4032,31728.0
2017-11-10 13:10:00,93.59,93.61,93.5,93.58,21330.0,84.3941,84.4122,84.313,84.3851,21330.0
2017-11-10 13:15:00,93.58,93.59,93.54,93.58,13000.0,84.3851,84.3941,84.349,84.3851,13000.0
2017-11-10 13:20:00,93.59,93.6,93.53,93.53,24431.0,84.3941,84.4032,84.34,84.34,24431.0
2017-11-10 13:25:00,93.55,93.64,93.53,93.53,40282.0,84.3581,84.4392,84.34,84.34,40282.0
2017-11-10 13:30:00,93.53,93.62,93.5,93.57,29939.0,84.34,84.4212,84.313,84.3761,29939.0
2017-11-10 13:35:00,93.58,93.61,93.56,93.59,23238.0,84.3851,84.4122,84.3671,84.3941,23238.0
2017-11-10 13:40:00,93.59,93.6,93.54,93.57,20849.0,84.3941,84.4032,84.349,84.3761,20849.0
2017-11-10 13:45:00,93.55,93.59,93.48,93.49,27006.0,84.3581,84.3941,84.2949,84.304,27006.0
2017-11-10 13:50:00,93.5,93.55,93.48,93.53,17865.0,84.313,84.3581,84.2949,84.34,17865.0
2017-11-10 13:55:00,93.53,93.6,93.52,93.59,46276.0,84.34,84.4032,84.331,84.3941,46276.0
2017-11-10 14:00:00,93.58,93.6,93.55,93.55,20450.0,84.3851,84.4032,84.3581,84.3581,20450.0
2017-11-10 14:05:00,93.56,93.56,93.52,93.56,10384.0,84.3671,84.3671,84.331,84.3671,10384.0
2017-11-10 14:10:00,93.56,93.64,93.52,93.58,40746.0,84.3671,84.4392,84.331,84.3851,40746.0
2017-11-10 14:15:00,93.6,93.62,93.59,93.62,8504.0,84.4032,84.4212,84.3941,84.4212,8504.0
2017-11-10 14:20:00,93.62,93.63,93.54,93.6,36846.0,84.4212,84.4302,84.349,84.4032,36846.0
2017-11-10 14:25:00,93.61,93.65,93.6,93.64,16858.0,84.4122,84.4482,84.4032,84.4392,16858.0
2017-11-10 14:30:00,93.64,93.65,93.58,93.58,29850.0,84.4392,84.4482,84.3851,84.3851,29850.0
2017-11-10 14:35:00,93.57,93.64,93.57,93.63,29076.0,84.3761,84.4392,84.3761,84.4302,29076.0
2017-11-10 14:40:00,93.63,93.63,93.56,93.6,26823.0,84.4302,84.4302,84.3671,84.4032,26823.0
2017-11-10 14:45:00,93.6,93.61,93.58,93.59,12340.0,84.4032,84.4122,84.3851,84.3941,12340.0
2017-11-10 14:50:00,93.59,93.61,93.55,93.59,20697.0,84.3941,84.4122,84.3581,84.3941,20697.0
2017-11-10 14:55:00,93.59,93.6,93.51,93.59,33718.0,84.3941,84.4032,84.322,84.3941,33718.0
2017-11-10 15:00:00,93.6,93.6,93.49,93.52,36568.0,84.4032,84.4032,84.304,84.331,36568.0
2017-11-10 15:05:00,93.52,93.53,93.48,93.53,29007.0,84.331,84.34,84.2949,84.34,29007.0
2017-11-10 15:10:00,93.52,93.53,93.44,93.5,28279.0,84.331,84.34,84.2589,84.313,28279.0
2017-11-10 15:15:00,93.5,93.5,93.48,93.5,23691.0,84.313,84.313,84.2949,84.313,23691.0
2017-11-10 15:20:00,93.49,93.49,93.44,93.45,34061.0,84.304,84.304,84.2589,84.2679,34061.0
2017-11-10 15:25:00,93.46,93.52,93.45,93.49,33397.0,84.2769,84.331,84.2679,84.304,33397.0
2017-11-10 15:30:00,93.5,93.58,93.49,93.54,42098.0,84.313,84.3851,84.304,84.349,42098.0
2017-11-10 15:35:00,93.54,93.57,93.48,93.49,31432.0,84.349,84.3761,84.2949,84.304,31432.0
2017-11-10 15:40:00,93.5,93.55,93.5,93.52,45792.0,84.313,84.3581,84.313,84.331,45792.0
2017-11-10 15:45:00,93.52,93.55,93.5,93.54,57688.0,84.331,84.3581,84.313,84.349,57688.0
2017-11-10 15:50:00,93.55,93.56,93.5,93.51,46184.0,84.3581,84.3671,84.313,84.322,46184.0
2017-11-10 15:55:00,93.51,93.53,93.42,93.51,134005.0,84.322,84.34,84.2408,84.322,134005.0
2017-11-13 09:30:00,93.0,93.32,92.78,93.28,74979.0,83.8621,84.1507,83.6637,84.1146,74979.0
2017-11-13 09:35:00,93.29,93.3,93.08,93.21,33787.0,84.1236,84.1326,83.9342,84.0515,33787.0
2017-11-13 09:40:00,93.23,93.32,93.13,93.13,39552.0,84.0695,84.1507,83.9793,83.9793,39552.0
2017-11-13 09:45:00,93.12,93.45,93.12,93.39,51640.0,83.9703,84.2679,83.9703,84.2138,51640.0
2017-11-13 09:50:00,93.41,93.41,93.2,93.34,105494.0,84.2318,84.2318,84.0425,84.1687,105494.0
2017-11-13 09:55:00,93.33,93.47,93.29,93.47,19350.0,84.1597,84.2859,84.1236,84.2859,19350.0
2017-11-13 10:00:00,93.48,93.53,93.45,93.45,35313.0,84.2949,84.34,84.2679,84.2679,35313.0
2017-11-13 10:05:00,93.45,93.64,93.41,93.59,33952.0,84.2679,84.4392,84.2318,84.3941,33952.0
2017-11-13 10:10:00,93.61,93.74,93.55,93.55,27061.0,84.4122,84.5294,84.3581,84.3581,27061.0
2017-11-13 10:15:00,93.54,93.55,93.45,93.55,18906.0,84.349,84.3581,84.2679,84.3581,18906.0
2017-11-13 10:20:00,93.53,93.54,93.45,93.53,19814.0,84.34,84.349,84.2679,84.34,19814.0
2017-11-13 10:25:00,93.53,93.57,93.44,93.55,18788.0,84.34,84.3761,84.2589,84.3581,18788.0
2017-11-13 10:30:00,93.55,93.57,93.43,93.47,31060.0,84.3581,84.3761,84.2499,84.2859,31060.0
2017-11-13 10:35:00,93.47,93.63,93.47,93.59,18635.0,84.2859,84.4302,84.2859,84.3941,18635.0
2017-11-13 10:40:00,93.59,93.65,93.56,93.58,14331.0,84.3941,84.4482,84.3671,84.3851,14331.0
2017-11-13 10:45:00,93.59,93.69,93.59,93.67,18511.0,84.3941,84.4843,84.3941,84.4663,18511.0
2017-11-13 10:50:00,93.67,93.7,93.63,93.66,15744.0,84.4663,84.4933,84.4302,84.4573,15744.0
2017-11-13 10:55:00,93.67,93.7,93.62,93.69,14177.0,84.4663,84.4933,84.4212,84.4843,14177.0
2017-11-13 11:00:00,93.7,93.71,93.65,93.69,16674.0,84.4933,84.5023,84.4482,84.4843,16674.0
2017-11-13 11:05:00,93.68,93.68,93.57,93.6,18348.0,84.4753,84.4753,84.3761,84.4032,18348.0
2017-11-13 11:10:00,93.59,93.68,93.58,93.66,33192.0,84.3941,84.4753,84.3851,84.4573,33192.0
2017-11-13 11:15:00,93.66,93.73,93.58,93.65,28780.0,84.4573,84.5204,84.3851,84.4482,28780.0
2017-11-13 11:20:00,93.66,93.72,93.56,93.66,33431.0,84.4573,84.5114,84.3671,84.4573,33431.0
2017-11-13 11:25:00,93.66,93.73,93.62,93.68,26826.0,84.4573,84.5204,84.4212,84.4753,26826.0
2017-11-13 11:30:00,93.68,93.72,93.58,93.61,18844.0,84.4753,84.5114,84.3851,84.4122,18844.0
2017-11-13 11:35:00,93.61,93.64,93.56,93.56,10942.0,84.4122,84.4392,84.3671,84.3671,10942.0
2017-11-13 11:40:00,93.55,93.66,93.55,93.66,11008.0,84.3581,84.4573,84.3581,84.4573,11008.0
2017-11-13 11:45:00,93.66,93.66,93.57,93.66,11499.0,84.4573,84.4573,84.3761,84.4573,11499.0
2017-11-13 11:50:00,93.66,93.66,93.61,93.64,13901.0,84.4573,84.4573,84.4122,84.4392,13901.0
2017-11-13 11:55:00,93.64,93.71,93.63,93.69,10780.0,84.4392,84.5023,84.4302,84.4843,10780.0
2017-11-13 12:00:00,93.7,93.72,93.6,93.71,20655.0,84.4933,84.5114,84.4032,84.5023,20655.0
2017-11-13 12:05:00,93.7,93.76,93.69,93.73,13591.0,84.4933,84.5474,84.4843,84.5204,13591.0
2017-11-13 12:10:00,93.75,93.81,93.73,93.77,12605.0,84.5384,84.5925,84.5204,84.5564,12605.0
2017-11-13 12:15:00,93.77,93.8,93.72,93.72,8164.0,84.5564,84.5835,84.5114,84.5114,8164.0
2017-11-13 12:20:00,93.73,93.77,93.73,93.73,10050.0,84.5204,84.5564,84.5204,84.5204,10050.0
2017-11-13 12:25:00,93.74,93.74,93.67,93.69,9591.0,84.5294,84.5294,84.4663,84.4843,9591.0
2017-11-13 12:30:00,93.67,93.74,93.66,93.71,9677.0,84.4663,84.5294,84.4573,84.5023,9677.0
2017-11-13 12:35:00,93.71,93.73,93.71,93.73,10427.0,84.5023,84.5204,84.5023,84.5204,10427.0
2017-11-13 12:40:00,93.72,93.74,93.68,93.69,16071.0,84.5114,84.5294,84.4753,84.4843,16071.0
2017-11-13 12:45:00,93.68,93.72,93.65,93.66,32481.0,84.4753,84.5114,84.4482,84.4573,32481.0
2017-11-13 12:50:00,93.66,93.76,93.63,93.63,45150.0,84.4573,84.5474,84.4302,84.4302,45150.0
2017-11-13 12:55:00,93.64,93.77,93.64,93.77,22517.0,84.4392,84.5564,84.4392,84.5564,22517.0
2017-11-13 13:00:00,93.76,93.83,93.76,93.81,11624.0,84.5474,84.6106,84.5474,84.5925,11624.0
2017-11-13 13:05:00,93.8,93.81,93.71,93.71,13165.0,84.5835,84.5925,84.5023,84.5023,13165.0
2017-11-13 13:10:00,93.72,93.75,93.71,93.75,9532.0,84.5114,84.5384,84.5023,84.5384,9532.0
2017-11-13 13:15:00,93.74,93.78,93.74,93.78,8525.0,84.5294,84.5655,84.5294,84.5655,8525.0
2017-11-13 13:20:00,93.78,93.85,93.78,93.84,10313.0,84.5655,84.6286,84.5655,84.6196,10313.0
2017-11-13 13:25:00,93.84,93.85,93.82,93.84,10060.0,84.6196,84.6286,84.6015,84.6196,10060.0
2017-11-13 13:30:00,93.83,93.87,93.83,93.84,14752.0,84.6106,84.6466,84.6106,84.6196,14752.0
2017-11-13 13:35:00,93.84,93.86,93.83,93.86,7116.0,84.6196,84.6376,84.6106,84.6376,7116.0
2017-11-13 13:40:00,93.87,93.89,93.84,93.86,13392.0,84.6466,84.6647,84.6196,84.6376,13392.0
2017-11-13 13:45:00,93.85,93.88,93.82,93.88,9121.0,84.6286,84.6556,84.6015,84.6556,9121.0
2017-11-13 13:50:00,93.87,93.89,93.86,93.88,10508.0,84.6466,84.6647,84.6376,84.6556,10508.0
2017-11-13 13:55:00,93.89,93.9,93.86,93.9,11950.0,84.6647,84.6737,84.6376,84.6737,11950.0
2017-11-13 14:00:00,93.9,93.9,93.84,93.84,15489.0,84.6737,84.6737,84.6196,84.6196,15489.0
2017-11-13 14:05:00,93.83,93.87,93.83,93.83,12838.0,84.6106,84.6466,84.6106,84.6106,12838.0
2017-11-13 14:10:00,93.83,93.83,93.77,93.79,13673.0,84.6106,84.6106,84.5564,84.5745,13673.0
2017-11-13 14:15:00,93.78,93.79,93.77,93.79,7536.0,84.5655,84.5745,84.5564,84.5745,7536.0
2017-11-13 14:20:00,93.79,93.79,93.75,93.76,13040.0,84.5745,84.5745,84.5384,84.5474,13040.0
2017-11-13 14:25:00,93.76,93.86,93.75,93.8,15685.0,84.5474,84.6376,84.5384,84.5835,15685.0
2017-11-13 14:30:00,93.81,93.84,93.81,93.82,7143.0,84.5925,84.6196,84.5925,84.6015,7143.0
2017-11-13 14:35:00,93.81,93.86,93.8,93.86,11154.0,84.5925,84.6376,84.5835,84.6376,11154.0
2017-11-13 14:40:00,93.87,93.92,93.86,93.9,12660.0,84.6466,84.6917,84.6376,84.6737,12660.0
2017-11-13 14:45:00,93.9,93.96,93.9,93.93,12327.0,84.6737,84.7278,84.6737,84.7007,12327.0
2017-11-13 14:50:00,93.93,93.95,93.91,93.93,13513.0,84.7007,84.7188,84.6827,84.7007,13513.0
2017-11-13 14:55:00,93.93,93.97,93.91,93.97,14374.0,84.7007,84.7368,84.6827,84.7368,14374.0
2017-11-13 15:00:00,93.97,93.97,93.92,93.95,20481.0,84.7368,84.7368,84.6917,84.7188,20481.0
2017-11-13 15:05:00,93.95,93.97,93.93,93.97,19704.0,84.7188,84.7368,84.7007,84.7368,19704.0
2017-11-13 15:10:00,93.97,93.98,93.91,93.93,17481.0,84.7368,84.7458,84.6827,84.7007,17481.0
2017-11-13 15:15:00,93.93,93.93,93.88,93.91,10434.0,84.7007,84.7007,84.6556,84.6827,10434.0
2017-11-13 15:20:00,93.91,93.91,93.86,93.88,19741.0,84.6827,84.6827,84.6376,84.6556,19741.0
2017-11-13 15:25:00,93.88,93.91,93.85,93.86,11728.0,84.6556,84.6827,84.6286,84.6376,11728.0
2017-11-13 15:30:00,93.85,93.85,93.81,93.81,21115.0,84.6286,84.6286,84.5925,84.5925,21115.0
2017-11-13 15:35:00,93.81,93.83,93.77,93.78,33786.0,84.5925,84.6106,84.5564,84.5655,33786.0
2017-11-13 15:40:00,93.78,93.78,93.67,93.67,58528.0,84.5655,84.5655,84.4663,84.4663,58528.0
2017-11-13 15:45:00,93.68,93.74,93.67,93.74,43245.0,84.4753,84.5294,84.4663,84.5294,43245.0
2017-11-13 15:50:00,93.74,93.88,93.74,93.84,62022.0,84.5294,84.6556,84.5294,84.6196,62022.0
2017-11-13 15:55:00,93.84,93.92,93.83,93.9,123832.0,84.6196,84.6917,84.6106,84.6737,123832.0
2017-11-14 09:30:00,93.57,93.57,93.34,93.47,52300.0,84.3761,84.3761,84.1687,84.2859,52300.0
2017-11-14 09:35:00,93.45,93.48,93.22,93.37,41886.0,84.2679,84.2949,84.0605,84.1958,41886.0
2017-11-14 09:40:00,93.38,93.49,93.29,93.4,18580.0,84.2048,84.304,84.1236,84.2228,18580.0
2017-11-14 09:45:00,93.39,93.44,93.32,93.36,37792.0,84.2138,84.2589,84.1507,84.1867,37792.0
2017-11-14 09:50:00,93.37,93.52,93.28,93.48,30443.0,84.1958,84.331,84.1146,84.2949,30443.0
2017-11-14 09:55:00,93.48,93.6,93.38,93.41,31032.0,84.2949,84.4032,84.2048,84.2318,31032.0
2017-11-14 10:00:00,93.41,93.42,93.02,93.02,47205.0,84.2318,84.2408,83.8801,83.8801,47205.0
2017-11-14 10:05:00,93.01,93.24,92.94,93.12,29615.0,83.8711,84.0785,83.808,83.9703,29615.0
2017-11-14 10:10:00,93.13,93.32,93.12,93.28,33982.0,83.9793,84.1507,83.9703,84.1146,33982.0
2017-11-14 10:15:00,93.27,93.34,93.13,93.13,31831.0,84.1056,84.1687,83.9793,83.9793,31831.0
2017-11-14 10:20:00,93.14,93.17,93.02,93.08,62957.0,83.9883,84.0154,83.8801,83.9342,62957.0
2017-11-14 10:25:00,93.08,93.16,93.0,93.1,94514.0,83.9342,84.0064,83.8621,83.9523,94514.0
2017-11-14 10:30:00,93.12,93.26,93.09,93.21,32760.0,83.9703,84.0966,83.9433,84.0515,32760.0
2017-11-14 10:35:00,93.22,93.31,93.21,93.3,18018.0,84.0605,84.1416,84.0515,84.1326,18018.0
2017-11-14 10:40:00,93.29,93.39,93.28,93.39,17244.0,84.1236,84.2138,84.1146,84.2138,17244.0
2017-11-14 10:45:00,93.39,93.53,93.35,93.48,21012.0,84.2138,84.34,84.1777,84.2949,21012.0
2017-11-14 10:50:00,93.5,93.62,93.47,93.55,14562.0,84.313,84.4212,84.2859,84.3581,14562.0
2017-11-14 10:55:00,93.56,93.63,93.54,93.61,21244.0,84.3671,84.4302,84.349,84.4122,21244.0
2017-11-14 11:00:00,93.61,93.62,93.46,93.46,15673.0,84.4122,84.4212,84.2769,84.2769,15673.0
2017-11-14 11:05:00,93.43,93.58,93.43,93.57,17668.0,84.2499,84.3851,84.2499,84.3761,17668.0
2017-11-14 11:10:00,93.57,93.66,93.54,93.59,19874.0,84.3761,84.4573,84.349,84.3941,19874.0
2017-11-14 11:15:00,93.59,93.63,93.56,93.59,11835.0,84.3941,84.4302,84.3671,84.3941,11835.0
2017-11-14 11:20:00,93.59,93.64,93.59,93.59,8837.0,84.3941,84.4392,84.3941,84.3941,8837.0
2017-11-14 11:25:00,93.58,93.6,93.54,93.59,14544.0,84.3851,84.4032,84.349,84.3941,14544.0
2017-11-14 11:30:00,93.61,93.73,93.61,93.67,9451.0,84.4122,84.5204,84.4122,84.4663,9451.0
2017-11-14 11:35:00,93.67,93.68,93.6,93.62,10657.0,84.4663,84.4753,84.4032,84.4212,10657.0
2017-11-14 11:40:00,93.6,93.61,93.47,93.54,20789.0,84.4032,84.4122,84.2859,84.349,20789.0
2017-11-14 11:45:00,93.55,93.63,93.5,93.52,17104.0,84.3581,84.4302,84.313,84.331,17104.0
2017-11-14 11:50:00,93.52,93.57,93.51,93.55,11209.0,84.331,84.3761,84.322,84.3581,11209.0
2017-11-14 11:55:00,93.55,93.6,93.5,93.58,53037.0,84.3581,84.4032,84.313,84.3851,53037.0
2017-11-14 12:00:00,93.59,93.65,93.58,93.65,10783.0,84.3941,84.4482,84.3851,84.4482,10783.0
2017-11-14 12:05:00,93.65,93.66,93.63,93.63,13755.0,84.4482,84.4573,84.4302,84.4302,13755.0
2017-11-14 12:10:00,93.63,93.63,93.54,93.61,6884.0,84.4302,84.4302,84.349,84.4122,6884.0
2017-11-14 12:15:00,93.63,93.67,93.62,93.67,12035.0,84.4302,84.4663,84.4212,84.4663,12035.0
2017-11-14 12:20:00,93.66,93.73,93.64,93.71,17162.0,84.4573,84.5204,84.4392,84.5023,17162.0
2017-11-14 12:25:00,93.7,93.7,93.56,93.59,10185.0,84.4933,84.4933,84.3671,84.3941,10185.0
2017-11-14 12:30:00,93.58,93.75,93.58,93.73,11521.0,84.3851,84.5384,84.3851,84.5204,11521.0
2017-11-14 12:35:00,93.74,93.75,93.68,93.68,8383.0,84.5294,84.5384,84.4753,84.4753,8383.0
2017-11-14 12:40:00,93.65,93.67,93.58,93.59,15655.0,84.4482,84.4663,84.3851,84.3941,15655.0
2017-11-14 12:45:00,93.58,93.59,93.53,93.55,8868.0,84.3851,84.3941,84.34,84.3581,8868.0
2017-11-14 12:50:00,93.53,93.59,93.41,93.46,12574.0,84.34,84.3941,84.2318,84.2769,12574.0
2017-11-14 12:55:00,93.45,93.45,93.36,93.39,10044.0,84.2679,84.2679,84.1867,84.2138,10044.0
2017-11-14 13:00:00,93.39,93.42,93.34,93.39,8592.0,84.2138,84.2408,84.1687,84.2138,8592.0
2017-11-14 13:05:00,93.38,93.52,93.35,93.47,11115.0,84.2048,84.331,84.1777,84.2859,11115.0
2017-11-14 13:10:00,93.47,93.54,93.45,93.5,11293.0,84.2859,84.349,84.2679,84.313,11293.0
2017-11-14 13:15:00,93.49,93.53,93.46,93.46,10230.0,84.304,84.34,84.2769,84.2769,10230.0
2017-11-14 13:20:00,93.47,93.54,93.47,93.49,10604.0,84.2859,84.349,84.2859,84.304,10604.0
2017-11-14 13:25:00,93.5,93.51,93.46,93.47,17858.0,84.313,84.322,84.2769,84.2859,17858.0
2017-11-14 13:30:00,93.47,93.55,93.47,93.55,7754.0,84.2859,84.3581,84.2859,84.3581,7754.0
2017-11-14 13:35:00,93.54,93.6,93.54,93.57,11193.0,84.349,84.4032,84.349,84.3761,11193.0
2017-11-14 13:40:00,93.57,93.65,93.57,93.59,8124.0,84.3761,84.4482,84.3761,84.3941,8124.0
2017-11-14 13:45:00,93.6,93.62,93.55,93.58,9459.0,84.4032,84.4212,84.3581,84.3851,9459.0
2017-11-14 13:50:00,93.55,93.55,93.47,93.51,17328.0,84.3581,84.3581,84.2859,84.322,17328.0
2017-11-14 13:55:00,93.49,93.5,93.43,93.46,11347.0,84.304,84.313,84.2499,84.2769,11347.0
2017-11-14 14:00:00,93.44,93.46,93.42,93.43,4947.0,84.2589,84.2769,84.2408,84.2499,4947.0
2017-11-14 14:05:00,93.43,93.51,93.43,93.51,16877.0,84.2499,84.322,84.2499,84.322,16877.0
2017-11-14 14:10:00,93.51,93.61,93.5,93.61,18543.0,84.322,84.4122,84.313,84.4122,18543.0
2017-11-14 14:15:00,93.61,93.61,93.5,93.52,13049.0,84.4122,84.4122,84.313,84.331,13049.0
2017-11-14 14:20:00,93.54,93.56,93.51,93.53,13176.0,84.349,84.3671,84.322,84.34,13176.0
2017-11-14 14:25:00,93.53,93.56,93.47,93.56,18700.0,84.34,84.3671,84.2859,84.3671,18700.0
2017-11-14 14:30:00,93.57,93.61,93.49,93.55,17728.0,84.3761,84.4122,84.304,84.3581,17728.0
2017-11-14 14:35:00,93.55,93.59,93.54,93.57,16978.0,84.3581,84.3941,84.349,84.3761,16978.0
2017-11-14 14:40:00,93.57,93.62,93.56,93.58,6957.0,84.3761,84.4212,84.3671,84.3851,6957.0
2017-11-14 14:45:00,93.62,93.62,93.53,93.53,10304.0,84.4212,84.4212,84.34,84.34,10304.0
2017-11-14 14:50:00,93.54,93.62,93.53,93.61,11345.0,84.349,84.4212,84.34,84.4122,11345.0
2017-11-14 14:55:00,93.6,93.6,93.57,93.58,10599.0,84.4032,84.4032,84.3761,84.3851,10599.0
2017-11-14 15:00:00,93.58,93.64,93.58,93.6,16202.0,84.3851,84.4392,84.3851,84.4032,16202.0
2017-11-14 15:05:00,93.61,93.66,93.59,93.62,19014.0,84.4122,84.4573,84.3941,84.4212,19014.0
2017-11-14 15:10:00,93.61,93.67,93.6,93.64,17859.0,84.4122,84.4663,84.4032,84.4392,17859.0
2017-11-14 15:15:00,93.65,93.69,93.64,93.67,14587.0,84.4482,84.4843,84.4392,84.4663,14587.0
2017-11-14 15:20:00,93.66,93.66,93.59,93.61,21334.0,84.4573,84.4573,84.3941,84.4122,21334.0
2017-11-14 15:25:00,93.6,93.61,93.54,93.55,19152.0,84.4032,84.4122,84.349,84.3581,19152.0
2017-11-14 15:30:00,93.55,93.62,93.54,93.61,20667.0,84.3581,84.4212,84.349,84.4122,20667.0
2017-11-14 15:35:00,93.62,93.67,93.6,93.6,29413.0,84.4212,84.4663,84.4032,84.4032,29413.0
2017-11-14 15:40:00,93.59,93.67,93.56,93.66,31125.0,84.3941,84.4663,84.3671,84.4573,31125.0
2017-11-14 15:45:00,93.67,93.7,93.64,93.69,36532.0,84.4663,84.4933,84.4392,84.4843,36532.0
2017-11-14 15:50:00,93.69,93.73,93.68,93.7,45834.0,84.4843,84.5204,84.4753,84.4933,45834.0
2017-11-14 15:55:00,93.7,93.79,93.69,93.75,112172.0,84.4933,84.5745,84.4843,84.5384,112172.0
2017-11-15 09:30:00,93.27,93.34,92.99,93.15,83758.0,84.1056,84.1687,83.8531,83.9974,83758.0
2017-11-15 09:35:00,93.15,93.15,92.8,92.92,60662.0,83.9974,83.9974,83.6818,83.79,60662.0
2017-11-15 09:40:00,92.88,93.09,92.81,93.04,36800.0,83.7539,83.9433,83.6908,83.8982,36800.0
2017-11-15 09:45:00,93.04,93.3,93.03,93.22,41495.0,83.8982,84.1326,83.8892,84.0605,41495.0
2017-11-15 09:50:00,93.19,93.34,93.14,93.34,32731.0,84.0334,84.1687,83.9883,84.1687,32731.0
2017-11-15 09:55:00,93.33,93.33,93.16,93.2,19868.0,84.1597,84.1597,84.0064,84.0425,19868.0
2017-11-15 10:00:00,93.19,93.43,93.16,93.28,31799.0,84.0334,84.2499,84.0064,84.1146,31799.0
2017-11-15 10:05:00,93.25,93.41,93.17,93.27,39917.0,84.0875,84.2318,84.0154,84.1056,39917.0
2017-11-15 10:10:00,93.27,93.42,93.26,93.34,35719.0,84.1056,84.2408,84.0966,84.1687,35719.0
2017-11-15 10:15:00,93.34,93.5,93.31,93.47,22677.0,84.1687,84.313,84.1416,84.2859,22677.0
2017-11-15 10:20:00,93.47,93.5,93.42,93.45,18641.0,84.2859,84.313,84.2408,84.2679,18641.0
2017-11-15 10:25:00,93.45,93.54,93.31,93.33,20184.0,84.2679,84.349,84.1416,84.1597,20184.0
2017-11-15 10:30:00,93.35,93.38,93.21,93.38,20508.0,84.1777,84.2048,84.0515,84.2048,20508.0
2017-11-15 10:35:00,93.38,93.5,93.36,93.44,25996.0,84.2048,84.313,84.1867,84.2589,25996.0
2017-11-15 10:40:00,93.43,93.47,93.34,93.38,41812.0,84.2499,84.2859,84.1687,84.2048,41812.0
2017-11-15 10:45:00,93.38,93.4,93.25,93.29,34295.0,84.2048,84.2228,84.0875,84.1236,34295.0
2017-11-15 10:50:00,93.29,93.38,93.28,93.37,20413.0,84.1236,84.2048,84.1146,84.1958,20413.0
2017-11-15 10:55:00,93.37,93.48,93.33,93.48,18993.0,84.1958,84.2949,84.1597,84.2949,18993.0
2017-11-15 11:00:00,93.45,93.58,93.45,93.57,19851.0,84.2679,84.3851,84.2679,84.3761,19851.0
2017-11-15 11:05:00,93.57,93.58,93.48,93.49,77366.0,84.3761,84.3851,84.2949,84.304,77366.0
2017-11-15 11:10:00,93.49,93.59,93.48,93.54,21833.0,84.304,84.3941,84.2949,84.349,21833.0
2017-11-15 11:15:00,93.54,93.61,93.54,93.56,31792.0,84.349,84.4122,84.349,84.3671,31792.0
2017-11-15 11:20:00,93.56,93.69,93.56,93.66,49502.0,84.3671,84.4843,84.3671,84.4573,49502.0
2017-11-15 11:25:00,93.66,93.75,93.6,93.63,26808.0,84.4573,84.5384,84.4032,84.4302,26808.0
2017-11-15 11:30:00,93.63,93.65,93.57,93.6,9565.0,84.4302,84.4482,84.3761,84.4032,9565.0
2017-11-15 11:35:00,93.6,93.66,93.59,93.61,12607.0,84.4032,84.4573,84.3941,84.4122,12607.0
2017-11-15 11:40:00,93.62,93.73,93.62,93.71,8492.0,84.4212,84.5204,84.4212,84.5023,8492.0
2017-11-15 11:45:00,93.72,93.76,93.67,93.69,9623.0,84.5114,84.5474,84.4663,84.4843,9623.0
2017-11-15 11:50:00,93.69,93.78,93.69,93.77,9442.0,84.4843,84.5655,84.4843,84.5564,9442.0
2017-11-15 11:55:00,93.77,93.79,93.68,93.68,6769.0,84.5564,84.5745,84.4753,84.4753,6769.0
2017-11-15 12:00:00,93.68,93.72,93.58,93.59,9976.0,84.4753,84.5114,84.3851,84.3941,9976.0
2017-11-15 12:05:00,93.58,93.68,93.58,93.64,9251.0,84.3851,84.4753,84.3851,84.4392,9251.0
2017-11-15 12:10:00,93.63,93.64,93.58,93.62,11251.0,84.4302,84.4392,84.3851,84.4212,11251.0
2017-11-15 12:15:00,93.63,93.67,93.62,93.66,9202.0,84.4302,84.4663,84.4212,84.4573,9202.0
2017-11-15 12:20:00,93.66,93.7,93.62,93.69,14489.0,84.4573,84.4933,84.4212,84.4843,14489.0
2017-11-15 12:25:00,93.68,93.71,93.65,93.67,10100.0,84.4753,84.5023,84.4482,84.4663,10100.0
2017-11-15 12:30:00,93.67,93.69,93.65,93.69,10799.0,84.4663,84.4843,84.4482,84.4843,10799.0
2017-11-15 12:35:00,93.69,93.7,93.66,93.68,15871.0,84.4843,84.4933,84.4573,84.4753,15871.0
2017-11-15 12:40:00,93.68,93.68,93.6,93.6,12778.0,84.4753,84.4753,84.4032,84.4032,12778.0
2017-11-15 12:45:00,93.6,93.65,93.58,93.63,13932.0,84.4032,84.4482,84.3851,84.4302,13932.0
2017-11-15 12:50:00,93.64,93.67,93.57,93.58,16310.0,84.4392,84.4663,84.3761,84.3851,16310.0
2017-11-15 12:55:00,93.57,93.58,93.53,93.53,20093.0,84.3761,84.3851,84.34,84.34,20093.0
2017-11-15 13:00:00,93.53,93.54,93.49,93.51,23563.0,84.34,84.349,84.304,84.322,23563.0
2017-11-15 13:05:00,93.51,93.51,93.43,93.47,18973.0,84.322,84.322,84.2499,84.2859,18973.0
2017-11-15 13:10:00,93.47,93.51,93.45,93.48,13667.0,84.2859,84.322,84.2679,84.2949,13667.0
2017-11-15 13:15:00,93.5,93.51,93.47,93.5,11450.0,84.313,84.322,84.2859,84.313,11450.0
2017-11-15 13:20:00,93.51,93.51,93.36,93.38,24005.0,84.322,84.322,84.1867,84.2048,24005.0
2017-11-15 13:25:00,93.38,93.41,93.38,93.38,13324.0,84.2048,84.2318,84.2048,84.2048,13324.0
2017-11-15 13:30:00,93.39,93.42,93.39,93.4,14529.0,84.2138,84.2408,84.2138,84.2228,14529.0
2017-11-15 13:35:00,93.4,93.42,93.4,93.41,20236.0,84.2228,84.2408,84.2228,84.2318,20236.0
2017-11-15 13:40:00,93.42,93.45,93.41,93.44,24992.0,84.2408,84.2679,84.2318,84.2589,24992.0
2017-11-15 13:45:00,93.44,93.44,93.34,93.34,23833.0,84.2589,84.2589,84.1687,84.1687,23833.0
2017-11-15 13:50:00,93.34,93.34,93.2,93.2,37855.0,84.1687,84.1687,84.0425,84.0425,37855.0
2017-11-15 13:55:00,93.2,93.25,93.14,93.2,30836.0,84.0425,84.0875,83.9883,84.0425,30836.0
2017-11-15 14:00:00,93.2,93.25,93.15,93.23,28071.0,84.0425,84.0875,83.9974,84.0695,28071.0
2017-11-15 14:05:00,93.23,93.27,93.2,93.2,27449.0,84.0695,84.1056,84.0425,84.0425,27449.0
2017-11-15 14:10:00,93.2,93.24,93.19,93.2,26036.0,84.0425,84.0785,84.0334,84.0425,26036.0
2017-11-15 14:15:00,93.21,93.21,93.17,93.19,32210.0,84.0515,84.0515,84.0154,84.0334,32210.0
2017-11-15 14:20:00,93.19,93.23,93.18,93.2,41839.0,84.0334,84.0695,84.0244,84.0425,41839.0
2017-11-15 14:25:00,93.19,93.23,93.18,93.2,37386.0,84.0334,84.0695,84.0244,84.0425,37386.0
2017-11-15 14:30:00,93.22,93.22,93.19,93.19,27856.0,84.0605,84.0605,84.0334,84.0334,27856.0
2017-11-15 14:35:00,93.2,93.24,93.18,93.24,42895.0,84.0425,84.0785,84.0244,84.0785,42895.0
2017-11-15 14:40:00,93.25,93.37,93.21,93.37,37716.0,84.0875,84.1958,84.0515,84.1958,37716.0
2017-11-15 14:45:00,93.38,93.42,93.35,93.41,22157.0,84.2048,84.2408,84.1777,84.2318,22157.0
2017-11-15 14:50:00,93.41,93.43,93.32,93.33,35862.0,84.2318,84.2499,84.1507,84.1597,35862.0
2017-11-15 14:55:00,93.33,93.35,93.3,93.34,21275.0,84.1597,84.1777,84.1326,84.1687,21275.0
2017-11-15 15:00:00,93.35,93.45,93.34,93.4,23039.0,84.1777,84.2679,84.1687,84.2228,23039.0
2017-11-15 15:05:00,93.4,93.41,93.36,93.37,10933.0,84.2228,84.2318,84.1867,84.1958,10933.0
2017-11-15 15:10:00,93.37,93.43,93.3,93.4,47555.0,84.1958,84.2499,84.1326,84.2228,47555.0
2017-11-15 15:15:00,93.42,93.42,93.37,93.38,33518.0,84.2408,84.2408,84.1958,84.2048,33518.0
2017-11-15 15:20:00,93.39,93.44,93.3,93.3,38034.0,84.2138,84.2589,84.1326,84.1326,38034.0
2017-11-15 15:25:00,93.31,93.31,93.22,93.3,29007.0,84.1416,84.1416,84.0605,84.1326,29007.0
2017-11-15 15:30:00,93.3,93.41,93.29,93.36,48307.0,84.1326,84.2318,84.1236,84.1867,48307.0
2017-11-15 15:35:00,93.36,93.47,93.35,93.46,72546.0,84.1867,84.2859,84.1777,84.2769,72546.0
2017-11-15 15:40:00,93.44,93.45,93.36,93.4,57919.0,84.2589,84.2679,84.1867,84.2228,57919.0
2017-11-15 15:45:00,93.4,93.47,93.4,93.45,98162.0,84.2228,84.2859,84.2228,84.2679,98162.0
2017-11-15 15:50:00,93.44,93.44,93.36,93.37,75875.0,84.2589,84.2589,84.1867,84.1958,75875.0
2017-11-15 15:55:00,93.38,93.42,93.28,93.29,236800.0,84.2048,84.2408,84.1146,84.1236,236800.0
2017-11-16 09:30:00,93.55,94.04,93.46,93.96,115673.0,84.3581,84.7999,84.2769,84.7278,115673.0
2017-11-16 09:35:00,94.0,94.04,93.6,93.6,41049.0,84.7638,84.7999,84.4032,84.4032,41049.0
2017-11-16 09:40:00,93.59,93.7,93.47,93.58,57603.0,84.3941,84.4933,84.2859,84.3851,57603.0
2017-11-16 09:45:00,93.61,93.98,93.55,93.95,31511.0,84.4122,84.7458,84.3581,84.7188,31511.0
2017-11-16 09:50:00,93.93,93.93,93.69,93.69,12713.0,84.7007,84.7007,84.4843,84.4843,12713.0
2017-11-16 09:55:00,93.7,93.78,93.61,93.78,13678.0,84.4933,84.5655,84.4122,84.5655,13678.0
2017-11-16 10:00:00,93.74,93.78,93.61,93.69,24634.0,84.5294,84.5655,84.4122,84.4843,24634.0
2017-11-16 10:05:00,93.71,93.85,93.69,93.79,13094.0,84.5023,84.6286,84.4843,84.5745,13094.0
2017-11-16 10:10:00,93.79,93.81,93.52,93.53,21106.0,84.5745,84.5925,84.331,84.34,21106.0
2017-11-16 10:15:00,93.51,93.79,93.5,93.72,19499.0,84.322,84.5745,84.313,84.5114,19499.0
2017-11-16 10:20:00,93.72,93.75,93.58,93.63,21613.0,84.5114,84.5384,84.3851,84.4302,21613.0
2017-11-16 10:25:00,93.65,93.7,93.61,93.66,15030.0,84.4482,84.4933,84.4122,84.4573,15030.0
2017-11-16 10:30:00,93.67,93.8,93.66,93.74,11385.0,84.4663,84.5835,84.4573,84.5294,11385.0
2017-11-16 10:35:00,93.75,93.82,93.73,93.76,13471.0,84.5384,84.6015,84.5204,84.5474,13471.0
2017-11-16 10:40:00,93.77,93.82,93.66,93.71,10447.0,84.5564,84.6015,84.4573,84.5023,10447.0
2017-11-16 10:45:00,93.68,93.75,93.62,93.67,14726.0,84.4753,84.5384,84.4212,84.4663,14726.0
2017-11-16 10:50:00,93.66,93.88,93.66,93.77,16546.0,84.4573,84.6556,84.4573,84.5564,16546.0
2017-11-16 10:55:00,93.76,93.8,93.55,93.64,27463.0,84.5474,84.5835,84.3581,84.4392,27463.0
2017-11-16 11:00:00,93.65,93.67,93.47,93.47,25825.0,84.4482,84.4663,84.2859,84.2859,25825.0
2017-11-16 11:05:00,93.47,93.49,93.37,93.44,27551.0,84.2859,84.304,84.1958,84.2589,27551.0
2017-11-16 11:10:00,93.43,93.51,93.41,93.49,14726.0,84.2499,84.322,84.2318,84.304,14726.0
2017-11-16 11:15:00,93.48,93.52,93.45,93.51,14882.0,84.2949,84.331,84.2679,84.322,14882.0
2017-11-16 11:20:00,93.49,93.53,93.42,93.44,16373.0,84.304,84.34,84.2408,84.2589,16373.0
2017-11-16 11:25:00,93.44,93.5,93.42,93.45,17813.0,84.2589,84.313,84.2408,84.2679,17813.0
2017-11-16 11:30:00,93.44,93.45,93.34,93.45,15921.0,84.2589,84.2679,84.1687,84.2679,15921.0
2017-11-16 11:35:00,93.44,93.44,93.3,93.37,45453.0,84.2589,84.2589,84.1326,84.1958,45453.0
2017-11-16 11:40:00,93.37,93.48,93.36,93.48,15136.0,84.1958,84.2949,84.1867,84.2949,15136.0
2017-11-16 11:45:00,93.47,93.57,93.46,93.52,15985.0,84.2859,84.3761,84.2769,84.331,15985.0
2017-11-16 11:50:00,93.52,93.56,93.51,93.54,14472.0,84.331,84.3671,84.322,84.349,14472.0
2017-11-16 11:55:00,93.55,93.57,93.46,93.54,25131.0,84.3581,84.3761,84.2769,84.349,25131.0
2017-11-16 12:00:00,93.54,93.6,93.52,93.59,21291.0,84.349,84.4032,84.331,84.3941,21291.0
2017-11-16 12:05:00,93.59,93.6,93.5,93.55,13987.0,84.3941,84.4032,84.313,84.3581,13987.0
2017-11-16 12:10:00,93.54,93.54,93.46,93.5,20477.0,84.349,84.349,84.2769,84.313,20477.0
2017-11-16 12:15:00,93.51,93.57,93.5,93.56,7852.0,84.322,84.3761,84.313,84.3671,7852.0
2017-11-16 12:20:00,93.56,93.58,93.52,93.53,10427.0,84.3671,84.3851,84.331,84.34,10427.0
2017-11-16 12:25:00,93.53,93.6,93.52,93.59,17062.0,84.34,84.4032,84.331,84.3941,17062.0
2017-11-16 12:30:00,93.59,93.62,93.52,93.57,44093.0,84.3941,84.4212,84.331,84.3761,44093.0
2017-11-16 12:35:00,93.56,93.59,93.54,93.55,21891.0,84.3671,84.3941,84.349,84.3581,21891.0
2017-11-16 12:40:00,93.54,93.6,93.52,93.59,34432.0,84.349,84.4032,84.331,84.3941,34432.0
2017-11-16 12:45:00,93.59,93.64,93.52,93.64,15557.0,84.3941,84.4392,84.331,84.4392,15557.0
2017-11-16 12:50:00,93.65,93.69,93.63,93.69,12936.0,84.4482,84.4843,84.4302,84.4843,12936.0
2017-11-16 12:55:00,93.67,93.67,93.59,93.66,12807.0,84.4663,84.4663,84.3941,84.4573,12807.0
2017-11-16 13:00:00,93.67,93.77,93.65,93.72,9915.0,84.4663,84.5564,84.4482,84.5114,9915.0
2017-11-16 13:05:00,93.71,93.82,93.7,93.78,20277.0,84.5023,84.6015,84.4933,84.5655,20277.0
2017-11-16 13:10:00,93.78,93.82,93.69,93.7,21948.0,84.5655,84.6015,84.4843,84.4933,21948.0
2017-11-16 13:15:00,93.71,93.73,93.69,93.69,7677.0,84.5023,84.5204,84.4843,84.4843,7677.0
2017-11-16 13:20:00,93.69,93.69,93.65,93.66,13222.0,84.4843,84.4843,84.4482,84.4573,13222.0
2017-11-16 13:25:00,93.65,93.66,93.56,93.63,17170.0,84.4482,84.4573,84.3671,84.4302,17170.0
2017-11-16 13:30:00,93.64,93.65,93.6,93.62,13591.0,84.4392,84.4482,84.4032,84.4212,13591.0
2017-11-16 13:35:00,93.62,93.64,93.6,93.61,12897.0,84.4212,84.4392,84.4032,84.4122,12897.0
2017-11-16 13:40:00,93.6,93.6,93.53,93.54,20569.0,84.4032,84.4032,84.34,84.349,20569.0
2017-11-16 13:45:00,93.54,93.63,93.51,93.62,25898.0,84.349,84.4302,84.322,84.4212,25898.0
2017-11-16 13:50:00,93.62,93.66,93.6,93.62,13697.0,84.4212,84.4573,84.4032,84.4212,13697.0
2017-11-16 13:55:00,93.63,93.66,93.62,93.64,11476.0,84.4302,84.4573,84.4212,84.4392,11476.0
2017-11-16 14:00:00,93.64,93.69,93.63,93.69,11215.0,84.4392,84.4843,84.4302,84.4843,11215.0
2017-11-16 14:05:00,93.69,93.7,93.64,93.67,14957.0,84.4843,84.4933,84.4392,84.4663,14957.0
2017-11-16 14:10:00,93.69,93.72,93.68,93.72,13749.0,84.4843,84.5114,84.4753,84.5114,13749.0
2017-11-16 14:15:00,93.7,93.71,93.64,93.65,11848.0,84.4933,84.5023,84.4392,84.4482,11848.0
2017-11-16 14:20:00,93.65,93.74,93.65,93.71,10718.0,84.4482,84.5294,84.4482,84.5023,10718.0
2017-11-16 14:25:00,93.71,93.73,93.65,93.65,13440.0,84.5023,84.5204,84.4482,84.4482,13440.0
2017-11-16 14:30:00,93.66,93.67,93.59,93.62,30056.0,84.4573,84.4663,84.3941,84.4212,30056.0
2017-11-16 14:35:00,93.61,93.67,93.59,93.66,19149.0,84.4122,84.4663,84.3941,84.4573,19149.0
2017-11-16 14:40:00,93.66,93.66,93.6,93.63,23683.0,84.4573,84.4573,84.4032,84.4302,23683.0
2017-11-16 14:45:00,93.64,93.65,93.58,93.64,16434.0,84.4392,84.4482,84.3851,84.4392,16434.0
2017-11-16 14:50:00,93.63,93.63,93.59,93.59,29402.0,84.4302,84.4302,84.3941,84.3941,29402.0
2017-11-16 14:55:00,93.6,93.62,93.54,93.59,24429.0,84.4032,84.4212,84.349,84.3941,24429.0
2017-11-16 15:00:00,93.58,93.58,93.53,93.55,24589.0,84.3851,84.3851,84.34,84.3581,24589.0
2017-11-16 15:05:00,93.55,93.6,93.55,93.59,25768.0,84.3581,84.4032,84.3581,84.3941,25768.0
2017-11-16 15:10:00,93.58,93.59,93.55,93.58,21895.0,84.3851,84.3941,84.3581,84.3851,21895.0
2017-11-16 15:15:00,93.58,93.58,93.52,93.54,27629.0,84.3851,84.3851,84.331,84.349,27629.0
2017-11-16 15:20:00,93.55,93.58,93.52,93.54,34288.0,84.3581,84.3851,84.331,84.349,34288.0
2017-11-16 15:25:00,93.53,93.58,93.52,93.58,24336.0,84.34,84.3851,84.331,84.3851,24336.0
2017-11-16 15:30:00,93.59,93.59,93.54,93.56,39740.0,84.3941,84.3941,84.349,84.3671,39740.0
2017-11-16 15:35:00,93.56,93.6,93.51,93.6,60743.0,84.3671,84.4032,84.322,84.4032,60743.0
2017-11-16 15:40:00,93.59,93.61,93.53,93.55,45351.0,84.3941,84.4122,84.34,84.3581,45351.0
2017-11-16 15:45:00,93.55,93.56,93.51,93.53,64828.0,84.3581,84.3671,84.322,84.34,64828.0
2017-11-16 15:50:00,93.53,93.54,93.48,93.54,67681.0,84.34,84.349,84.2949,84.349,67681.0
2017-11-16 15:55:00,93.53,93.57,93.5,93.54,147574.0,84.34,84.3761,84.313,84.349,147574.0
2017-11-17 09:30:00,93.31,93.46,93.09,93.21,135062.0,84.1416,84.2769,83.9433,84.0515,135062.0
2017-11-17 09:35:00,93.22,93.44,93.21,93.3,33586.0,84.0605,84.2589,84.0515,84.1326,33586.0
2017-11-17 09:40:00,93.31,93.31,92.92,93.11,31101.0,84.1416,84.1416,83.79,83.9613,31101.0
2017-11-17 09:45:00,93.11,93.2,92.98,93.16,21134.0,83.9613,84.0425,83.8441,84.0064,21134.0
2017-11-17 09:50:00,93.13,93.22,93.11,93.11,18839.0,83.9793,84.0605,83.9613,83.9613,18839.0
2017-11-17 09:55:00,93.11,93.2,93.05,93.2,17224.0,83.9613,84.0425,83.9072,84.0425,17224.0
2017-11-17 10:00:00,93.21,93.21,92.95,93.11,23220.0,84.0515,84.0515,83.817,83.9613,23220.0
2017-11-17 10:05:00,93.13,93.24,93.08,93.19,21751.0,83.9793,84.0785,83.9342,84.0334,21751.0
2017-11-17 10:10:00,93.19,93.24,93.15,93.2,14069.0,84.0334,84.0785,83.9974,84.0425,14069.0
2017-11-17 10:15:00,93.21,93.32,93.17,93.21,26782.0,84.0515,84.1507,84.0154,84.0515,26782.0
2017-11-17 10:20:00,93.22,93.31,93.19,93.25,21717.0,84.0605,84.1416,84.0334,84.0875,21717.0
2017-11-17 10:25:00,93.24,93.24,93.14,93.18,28430.0,84.0785,84.0785,83.9883,84.0244,28430.0
2017-11-17 10:30:00,93.2,93.22,93.1,93.19,18696.0,84.0425,84.0605,83.9523,84.0334,18696.0
2017-11-17 10:35:00,93.21,93.25,93.18,93.2,18507.0,84.0515,84.0875,84.0244,84.0425,18507.0
2017-11-17 10:40:00,93.2,93.24,93.16,93.24,15918.0,84.0425,84.0785,84.0064,84.0785,15918.0
2017-11-17 10:45:00,93.24,93.3,93.18,93.22,10498.0,84.0785,84.1326,84.0244,84.0605,10498.0
2017-11-17 10:50:00,93.25,93.35,93.24,93.29,12538.0,84.0875,84.1777,84.0785,84.1236,12538.0
2017-11-17 10:55:00,93.28,93.33,93.2,93.21,18252.0,84.1146,84.1597,84.0425,84.0515,18252.0
2017-11-17 11:00:00,93.21,93.27,93.21,93.23,29792.0,84.0515,84.1056,84.0515,84.0695,29792.0
2017-11-17 11:05:00,93.24,93.3,93.21,93.26,10345.0,84.0785,84.1326,84.0515,84.0966,10345.0
2017-11-17 11:10:00,93.27,93.34,93.22,93.34,9916.0,84.1056,84.1687,84.0605,84.1687,9916.0
2017-11-17 11:15:00,93.34,93.35,93.3,93.32,10424.0,84.1687,84.1777,84.1326,84.1507,10424.0
2017-11-17 11:20:00,93.33,93.39,93.31,93.38,11175.0,84.1597,84.2138,84.1416,84.2048,11175.0
2017-11-17 11:25:00,93.39,93.43,93.37,93.38,9172.0,84.2138,84.2499,84.1958,84.2048,9172.0
2017-11-17 11:30:00,93.38,93.44,93.38,93.43,8980.0,84.2048,84.2589,84.2048,84.2499,8980.0
2017-11-17 11:35:00,93.45,93.46,93.38,93.4,9058.0,84.2679,84.2769,84.2048,84.2228,9058.0
2017-11-17 11:40:00,93.42,93.49,93.4,93.48,12737.0,84.2408,84.304,84.2228,84.2949,12737.0
2017-11-17 11:45:00,93.49,93.54,93.45,93.45,20007.0,84.304,84.349,84.2679,84.2679,20007.0
2017-11-17 11:50:00,93.47,93.47,93.42,93.46,8851.0,84.2859,84.2859,84.2408,84.2769,8851.0
2017-11-17 11:55:00,93.47,93.58,93.43,93.58,10016.0,84.2859,84.3851,84.2499,84.3851,10016.0
2017-11-17 12:00:00,93.59,93.59,93.5,93.5,5926.0,84.3941,84.3941,84.313,84.313,5926.0
2017-11-17 12:05:00,93.49,93.52,93.49,93.51,10838.0,84.304,84.331,84.304,84.322,10838.0
2017-11-17 12:10:00,93.52,93.52,93.47,93.52,7134.0,84.331,84.331,84.2859,84.331,7134.0
2017-11-17 12:15:00,93.51,93.52,93.48,93.51,14351.0,84.322,84.331,84.2949,84.322,14351.0
2017-11-17 12:20:00,93.53,93.55,93.52,93.54,7062.0,84.34,84.3581,84.331,84.349,7062.0
2017-11-17 12:25:00,93.53,93.59,93.52,93.59,6656.0,84.34,84.3941,84.331,84.3941,6656.0
2017-11-17 12:30:00,93.6,93.6,93.48,93.5,8967.0,84.4032,84.4032,84.2949,84.313,8967.0
2017-11-17 12:35:00,93.51,93.57,93.5,93.57,9887.0,84.322,84.3761,84.313,84.3761,9887.0
2017-11-17 12:40:00,93.57,93.57,93.47,93.51,8497.0,84.3761,84.3761,84.2859,84.322,8497.0
2017-11-17 12:45:00,93.52,93.54,93.48,93.54,7441.0,84.331,84.349,84.2949,84.349,7441.0
2017-11-17 12:50:00,93.55,93.55,93.5,93.52,11068.0,84.3581,84.3581,84.313,84.331,11068.0
2017-11-17 12:55:00,93.52,93.59,93.52,93.54,25788.0,84.331,84.3941,84.331,84.349,25788.0
2017-11-17 13:00:00,93.53,93.53,93.49,93.5,12182.0,84.34,84.34,84.304,84.313,12182.0
2017-11-17 13:05:00,93.51,93.51,93.44,93.48,5481.0,84.322,84.322,84.2589,84.2949,5481.0
2017-11-17 13:10:00,93.5,93.53,93.48,93.51,11133.0,84.313,84.34,84.2949,84.322,11133.0
2017-11-17 13:15:00,93.52,93.55,93.5,93.53,16831.0,84.331,84.3581,84.313,84.34,16831.0
2017-11-17 13:20:00,93.53,93.57,93.52,93.57,6782.0,84.34,84.3761,84.331,84.3761,6782.0
2017-11-17 13:25:00,93.57,93.61,93.55,93.61,14186.0,84.3761,84.4122,84.3581,84.4122,14186.0
2017-11-17 13:30:00,93.6,93.62,93.56,93.6,16066.0,84.4032,84.4212,84.3671,84.4032,16066.0
2017-11-17 13:35:00,93.6,93.66,93.59,93.65,8888.0,84.4032,84.4573,84.3941,84.4482,8888.0
2017-11-17 13:40:00,93.66,93.66,93.62,93.62,16163.0,84.4573,84.4573,84.4212,84.4212,16163.0
2017-11-17 13:45:00,93.63,93.69,93.63,93.68,19819.0,84.4302,84.4843,84.4302,84.4753,19819.0
2017-11-17 13:50:00,93.69,93.7,93.66,93.67,11600.0,84.4843,84.4933,84.4573,84.4663,11600.0
2017-11-17 13:55:00,93.67,93.68,93.63,93.63,7068.0,84.4663,84.4753,84.4302,84.4302,7068.0
2017-11-17 14:00:00,93.63,93.67,93.61,93.67,9342.0,84.4302,84.4663,84.4122,84.4663,9342.0
2017-11-17 14:05:00,93.67,93.71,93.64,93.69,9695.0,84.4663,84.5023,84.4392,84.4843,9695.0
2017-11-17 14:10:00,93.7,93.75,93.7,93.71,14800.0,84.4933,84.5384,84.4933,84.5023,14800.0
2017-11-17 14:15:00,93.7,93.7,93.62,93.63,8140.0,84.4933,84.4933,84.4212,84.4302,8140.0
2017-11-17 14:20:00,93.64,93.64,93.62,93.64,4117.0,84.4392,84.4392,84.4212,84.4392,4117.0
2017-11-17 14:25:00,93.62,93.64,93.57,93.62,11004.0,84.4212,84.4392,84.3761,84.4212,11004.0
2017-11-17 14:30:00,93.63,93.66,93.61,93.64,12684.0,84.4302,84.4573,84.4122,84.4392,12684.0
2017-11-17 14:35:00,93.63,93.67,93.62,93.65,7790.0,84.4302,84.4663,84.4212,84.4482,7790.0
2017-11-17 14:40:00,93.65,93.68,93.64,93.64,9514.0,84.4482,84.4753,84.4392,84.4392,9514.0
2017-11-17 14:45:00,93.65,93.65,93.59,93.62,8143.0,84.4482,84.4482,84.3941,84.4212,8143.0
2017-11-17 14:50:00,93.61,93.65,93.6,93.64,5259.0,84.4122,84.4482,84.4032,84.4392,5259.0
2017-11-17 14:55:00,93.64,93.67,93.63,93.66,15593.0,84.4392,84.4663,84.4302,84.4573,15593.0
2017-11-17 15:00:00,93.67,93.69,93.6,93.6,18019.0,84.4663,84.4843,84.4032,84.4032,18019.0
2017-11-17 15:05:00,93.59,93.62,93.58,93.6,13189.0,84.3941,84.4212,84.3851,84.4032,13189.0
2017-11-17 15:10:00,93.6,93.63,93.59,93.62,12001.0,84.4032,84.4302,84.3941,84.4212,12001.0
2017-11-17 15:15:00,93.62,93.63,93.55,93.57,15664.0,84.4212,84.4302,84.3581,84.3761,15664.0
2017-11-17 15:20:00,93.56,93.59,93.55,93.56,11072.0,84.3671,84.3941,84.3581,84.3671,11072.0
2017-11-17 15:25:00,93.55,93.57,93.52,93.55,15186.0,84.3581,84.3761,84.331,84.3581,15186.0
2017-11-17 15:30:00,93.56,93.61,93.54,93.6,21132.0,84.3671,84.4122,84.349,84.4032,21132.0
2017-11-17 15:35:00,93.61,93.69,93.59,93.68,28662.0,84.4122,84.4843,84.3941,84.4753,28662.0
2017-11-17 15:40:00,93.68,93.68,93.57,93.57,42960.0,84.4753,84.4753,84.3761,84.3761,42960.0
2017-11-17 15:45:00,93.55,93.62,93.51,93.61,71720.0,84.3581,84.4212,84.322,84.4122,71720.0
2017-11-17 15:50:00,93.61,93.65,93.59,93.61,83502.0,84.4122,84.4482,84.3941,84.4122,83502.0
2017-11-17 15:55:00,93.61,93.76,93.61,93.67,327928.0,84.4122,84.5474,84.4122,84.4663,327928.0
2017-11-20 09:30:00,93.92,93.92,93.68,93.83,37000.0,84.6917,84.6917,84.4753,84.6106,37000.0
2017-11-20 09:35:00,93.83,93.98,93.83,93.94,12607.0,84.6106,84.7458,84.6106,84.7097,12607.0
2017-11-20 09:40:00,93.96,94.11,93.95,94.09,25604.0,84.7278,84.863,84.7188,84.845,25604.0
2017-11-20 09:45:00,94.07,94.24,94.04,94.24,38691.0,84.827,84.9803,84.7999,84.9803,38691.0
2017-11-20 09:50:00,94.24,94.31,94.2,94.2,22378.0,84.9803,85.0434,84.9442,84.9442,22378.0
2017-11-20 09:55:00,94.19,94.27,94.08,94.27,25078.0,84.9352,85.0073,84.836,85.0073,25078.0
2017-11-20 10:00:00,94.29,94.31,94.23,94.27,15779.0,85.0254,85.0434,84.9712,85.0073,15779.0
2017-11-20 10:05:00,94.27,94.34,94.26,94.27,16855.0,85.0073,85.0704,84.9983,85.0073,16855.0
2017-11-20 10:10:00,94.3,94.33,94.12,94.15,17979.0,85.0344,85.0614,84.8721,84.8991,17979.0
2017-11-20 10:15:00,94.16,94.24,94.1,94.15,14651.0,84.9081,84.9803,84.854,84.8991,14651.0
2017-11-20 10:20:00,94.17,94.19,94.08,94.11,10434.0,84.9171,84.9352,84.836,84.863,10434.0
2017-11-20 10:25:00,94.11,94.21,94.08,94.2,12142.0,84.863,84.9532,84.836,84.9442,12142.0
2017-11-20 10:30:00,94.19,94.25,94.19,94.21,10226.0,84.9352,84.9893,84.9352,84.9532,10226.0
2017-11-20 10:35:00,94.21,94.21,94.13,94.19,9070.0,84.9532,84.9532,84.8811,84.9352,9070.0
2017-11-20 10:40:00,94.18,94.18,94.0,94.06,49688.0,84.9262,84.9262,84.7638,84.818,49688.0
2017-11-20 10:45:00,94.05,94.08,93.92,93.93,21284.0,84.8089,84.836,84.6917,84.7007,21284.0
2017-11-20 10:50:00,93.95,94.0,93.89,93.93,30987.0,84.7188,84.7638,84.6647,84.7007,30987.0
2017-11-20 10:55:00,93.91,93.91,93.82,93.86,31102.0,84.6827,84.6827,84.6015,84.6376,31102.0
2017-11-20 11:00:00,93.85,93.89,93.77,93.89,30499.0,84.6286,84.6647,84.5564,84.6647,30499.0
2017-11-20 11:05:00,93.88,93.96,93.87,93.93,15382.0,84.6556,84.7278,84.6466,84.7007,15382.0
2017-11-20 11:10:00,93.93,94.12,93.92,94.09,23657.0,84.7007,84.8721,84.6917,84.845,23657.0
2017-11-20 11:15:00,94.08,94.12,93.99,94.01,25287.0,84.836,84.8721,84.7548,84.7729,25287.0
2017-11-20 11:20:00,94.0,94.02,93.95,93.95,20672.0,84.7638,84.7819,84.7188,84.7188,20672.0
2017-11-20 11:25:00,93.94,94.03,93.94,94.02,40946.0,84.7097,84.7909,84.7097,84.7819,40946.0
2017-11-20 11:30:00,94.04,94.11,94.04,94.05,25287.0,84.7999,84.863,84.7999,84.8089,25287.0
2017-11-20 11:35:00,94.05,94.15,94.05,94.14,10961.0,84.8089,84.8991,84.8089,84.8901,10961.0
2017-11-20 11:40:00,94.14,94.2,93.97,93.97,40335.0,84.8901,84.9442,84.7368,84.7368,40335.0
2017-11-20 11:45:00,93.97,94.02,93.93,93.96,13326.0,84.7368,84.7819,84.7007,84.7278,13326.0
2017-11-20 11:50:00,93.96,93.97,93.83,93.86,14768.0,84.7278,84.7368,84.6106,84.6376,14768.0
2017-11-20 11:55:00,93.86,93.92,93.86,93.92,8090.0,84.6376,84.6917,84.6376,84.6917,8090.0
2017-11-20 12:00:00,93.91,93.96,93.89,93.91,15820.0,84.6827,84.7278,84.6647,84.6827,15820.0
2017-11-20 12:05:00,93.9,93.94,93.88,93.9,7493.0,84.6737,84.7097,84.6556,84.6737,7493.0
2017-11-20 12:10:00,93.92,93.92,93.85,93.86,10977.0,84.6917,84.6917,84.6286,84.6376,10977.0
2017-11-20 12:15:00,93.86,93.86,93.8,93.82,8781.0,84.6376,84.6376,84.5835,84.6015,8781.0
2017-11-20 12:20:00,93.84,93.84,93.8,93.84,8979.0,84.6196,84.6196,84.5835,84.6196,8979.0
2017-11-20 12:25:00,93.84,94.03,93.83,94.03,15037.0,84.6196,84.7909,84.6106,84.7909,15037.0
2017-11-20 12:30:00,94.03,94.05,93.96,93.97,20348.0,84.7909,84.8089,84.7278,84.7368,20348.0
2017-11-20 12:35:00,93.97,93.99,93.94,93.98,15377.0,84.7368,84.7548,84.7097,84.7458,15377.0
2017-11-20 12:40:00,93.98,93.98,93.93,93.98,6673.0,84.7458,84.7458,84.7007,84.7458,6673.0
2017-11-20 12:45:00,93.98,93.98,93.88,93.93,12803.0,84.7458,84.7458,84.6556,84.7007,12803.0
2017-11-20 12:50:00,93.94,93.95,93.92,93.93,4863.0,84.7097,84.7188,84.6917,84.7007,4863.0
2017-11-20 12:55:00,93.93,93.96,93.92,93.95,7241.0,84.7007,84.7278,84.6917,84.7188,7241.0
2017-11-20 13:00:00,93.96,93.97,93.95,93.96,2191.0,84.7278,84.7368,84.7188,84.7278,2191.0
2017-11-20 13:05:00,93.95,93.96,93.83,93.86,28273.0,84.7188,84.7278,84.6106,84.6376,28273.0
2017-11-20 13:10:00,93.88,93.91,93.83,93.87,28656.0,84.6556,84.6827,84.6106,84.6466,28656.0
2017-11-20 13:15:00,93.87,93.89,93.78,93.87,73583.0,84.6466,84.6647,84.5655,84.6466,73583.0
2017-11-20 13:20:00,93.87,93.9,93.84,93.88,21323.0,84.6466,84.6737,84.6196,84.6556,21323.0
2017-11-20 13:25:00,93.88,93.92,93.86,93.9,15006.0,84.6556,84.6917,84.6376,84.6737,15006.0
2017-11-20 13:30:00,93.91,93.94,93.88,93.91,16629.0,84.6827,84.7097,84.6556,84.6827,16629.0
2017-11-20 13:35:00,93.91,93.93,93.88,93.92,19708.0,84.6827,84.7007,84.6556,84.6917,19708.0
2017-11-20 13:40:00,93.92,94.0,93.91,93.96,31603.0,84.6917,84.7638,84.6827,84.7278,31603.0
2017-11-20 13:45:00,93.98,93.99,93.94,93.95,15101.0,84.7458,84.7548,84.7097,84.7188,15101.0
2017-11-20 13:50:00,93.95,94.0,93.94,93.98,20711.0,84.7188,84.7638,84.7097,84.7458,20711.0
2017-11-20 13:55:00,93.99,94.01,93.98,93.99,22848.0,84.7548,84.7729,84.7458,84.7548,22848.0
2017-11-20 14:00:00,93.98,93.99,93.91,93.92,12779.0,84.7458,84.7548,84.6827,84.6917,12779.0
2017-11-20 14:05:00,93.93,94.0,93.91,93.97,25834.0,84.7007,84.7638,84.6827,84.7368,25834.0
2017-11-20 14:10:00,93.96,93.98,93.89,93.94,18926.0,84.7278,84.7458,84.6647,84.7097,18926.0
2017-11-20 14:15:00,93.94,93.97,93.93,93.94,5757.0,84.7097,84.7368,84.7007,84.7097,5757.0
2017-11-20 14:20:00,93.94,93.97,93.93,93.97,11609.0,84.7097,84.7368,84.7007,84.7368,11609.0
2017-11-20 14:25:00,93.98,94.06,93.97,94.05,64717.0,84.7458,84.818,84.7368,84.8089,64717.0
2017-11-20 14:30:00,94.05,94.15,94.04,94.07,27872.0,84.8089,84.8991,84.7999,84.827,27872.0
2017-11-20 14:35:00,94.08,94.1,94.03,94.05,14353.0,84.836,84.854,84.7909,84.8089,14353.0
2017-11-20 14:40:00,94.04,94.07,93.98,94.01,22086.0,84.7999,84.827,84.7458,84.7729,22086.0
2017-11-20 14:45:00,94.0,94.01,93.97,94.01,22466.0,84.7638,84.7729,84.7368,84.7729,22466.0
2017-11-20 14:50:00,94.02,94.02,93.97,93.99,16299.0,84.7819,84.7819,84.7368,84.7548,16299.0
2017-11-20 14:55:00,93.99,94.01,93.98,93.98,29261.0,84.7548,84.7729,84.7458,84.7458,29261.0
2017-11-20 15:00:00,93.99,93.99,93.94,93.99,21500.0,84.7548,84.7548,84.7097,84.7548,21500.0
2017-11-20 15:05:00,93.97,93.99,93.94,93.96,14034.0,84.7368,84.7548,84.7097,84.7278,14034.0
2017-11-20 15:10:00,93.96,93.97,93.89,93.9,12390.0,84.7278,84.7368,84.6647,84.6737,12390.0
2017-11-20 15:15:00,93.9,93.93,93.86,93.87,18700.0,84.6737,84.7007,84.6376,84.6466,18700.0
2017-11-20 15:20:00,93.88,93.94,93.88,93.91,25210.0,84.6556,84.7097,84.6556,84.6827,25210.0
2017-11-20 15:25:00,93.92,93.93,93.86,93.9,16200.0,84.6917,84.7007,84.6376,84.6737,16200.0
2017-11-20 15:30:00,93.9,93.92,93.83,93.88,27147.0,84.6737,84.6917,84.6106,84.6556,27147.0
2017-11-20 15:35:00,93.87,93.9,93.8,93.85,42062.0,84.6466,84.6737,84.5835,84.6286,42062.0
2017-11-20 15:40:00,93.84,93.85,93.79,93.8,26219.0,84.6196,84.6286,84.5745,84.5835,26219.0
2017-11-20 15:45:00,93.8,93.82,93.78,93.81,42107.0,84.5835,84.6015,84.5655,84.5925,42107.0
2017-11-20 15:50:00,93.8,93.88,93.8,93.87,50187.0,84.5835,84.6556,84.5835,84.6466,50187.0
2017-11-20 15:55:00,93.88,93.97,93.81,93.92,180190.0,84.6556,84.7368,84.5925,84.6917,180190.0
2017-11-21 09:30:00,94.42,94.64,94.4,94.42,50900.0,85.1426,85.341,85.1245,85.1426,50900.0
2017-11-21 09:35:00,94.41,94.47,94.21,94.21,13478.0,85.1336,85.1877,84.9532,84.9532,13478.0
2017-11-21 09:40:00,94.24,94.44,94.23,94.44,38322.0,84.9803,85.1606,84.9712,85.1606,38322.0
2017-11-21 09:45:00,94.45,94.63,94.43,94.57,34439.0,85.1696,85.3319,85.1516,85.2778,34439.0
2017-11-21 09:50:00,94.59,94.65,94.5,94.53,27788.0,85.2959,85.35,85.2147,85.2418,27788.0
2017-11-21 09:55:00,94.54,94.55,94.42,94.48,16197.0,85.2508,85.2598,85.1426,85.1967,16197.0
2017-11-21 10:00:00,94.46,94.5,94.39,94.4,13892.0,85.1787,85.2147,85.1155,85.1245,13892.0
2017-11-21 10:05:00,94.4,94.42,94.27,94.34,19099.0,85.1245,85.1426,85.0073,85.0704,19099.0
2017-11-21 10:10:00,94.34,94.45,94.32,94.4,24644.0,85.0704,85.1696,85.0524,85.1245,24644.0
2017-11-21 10:15:00,94.41,94.44,94.33,94.39,14390.0,85.1336,85.1606,85.0614,85.1155,14390.0
2017-11-21 10:20:00,94.41,94.41,94.31,94.38,24078.0,85.1336,85.1336,85.0434,85.1065,24078.0
2017-11-21 10:25:00,94.38,94.5,94.36,94.46,29212.0,85.1065,85.2147,85.0885,85.1787,29212.0
2017-11-21 10:30:00,94.47,94.48,94.37,94.39,24187.0,85.1877,85.1967,85.0975,85.1155,24187.0
2017-11-21 10:35:00,94.38,94.42,94.35,94.37,15655.0,85.1065,85.1426,85.0795,85.0975,15655.0
2017-11-21 10:40:00,94.38,94.44,94.37,94.38,16589.0,85.1065,85.1606,85.0975,85.1065,16589.0
2017-11-21 10:45:00,94.38,94.43,94.37,94.37,15947.0,85.1065,85.1516,85.0975,85.0975,15947.0
2017-11-21 10:50:00,94.37,94.42,94.36,94.4,44306.0,85.0975,85.1426,85.0885,85.1245,44306.0
2017-11-21 10:55:00,94.4,94.42,94.37,94.39,12864.0,85.1245,85.1426,85.0975,85.1155,12864.0
2017-11-21 11:00:00,94.38,94.42,94.37,94.42,20872.0,85.1065,85.1426,85.0975,85.1426,20872.0
2017-11-21 11:05:00,94.42,94.46,94.35,94.42,35269.0,85.1426,85.1787,85.0795,85.1426,35269.0
2017-11-21 11:10:00,94.41,94.44,94.31,94.31,25365.0,85.1336,85.1606,85.0434,85.0434,25365.0
2017-11-21 11:15:00,94.31,94.32,94.22,94.28,46644.0,85.0434,85.0524,84.9622,85.0163,46644.0
2017-11-21 11:20:00,94.28,94.34,94.27,94.31,19065.0,85.0163,85.0704,85.0073,85.0434,19065.0
2017-11-21 11:25:00,94.31,94.34,94.29,94.29,22511.0,85.0434,85.0704,85.0254,85.0254,22511.0
2017-11-21 11:30:00,94.3,94.3,94.24,94.26,16942.0,85.0344,85.0344,84.9803,84.9983,16942.0
2017-11-21 11:35:00,94.25,94.26,94.19,94.2,14565.0,84.9893,84.9983,84.9352,84.9442,14565.0
2017-11-21 11:40:00,94.2,94.2,94.14,94.16,15043.0,84.9442,84.9442,84.8901,84.9081,15043.0
2017-11-21 11:45:00,94.17,94.24,94.13,94.2,33188.0,84.9171,84.9803,84.8811,84.9442,33188.0
2017-11-21 11:50:00,94.2,94.2,94.13,94.18,7416.0,84.9442,84.9442,84.8811,84.9262,7416.0
2017-11-21 11:55:00,94.18,94.2,94.17,94.18,22061.0,84.9262,84.9442,84.9171,84.9262,22061.0
2017-11-21 12:00:00,94.18,94.21,94.17,94.2,16440.0,84.9262,84.9532,84.9171,84.9442,16440.0
2017-11-21 12:05:00,94.2,94.21,94.16,94.2,23271.0,84.9442,84.9532,84.9081,84.9442,23271.0
2017-11-21 12:10:00,94.19,94.21,94.18,94.2,13351.0,84.9352,84.9532,84.9262,84.9442,13351.0
2017-11-21 12:15:00,94.2,94.21,94.16,94.17,14916.0,84.9442,84.9532,84.9081,84.9171,14916.0
2017-11-21 12:20:00,94.17,94.18,94.12,94.14,21641.0,84.9171,84.9262,84.8721,84.8901,21641.0
2017-11-21 12:25:00,94.15,94.21,94.14,94.2,11697.0,84.8991,84.9532,84.8901,84.9442,11697.0
2017-11-21 12:30:00,94.2,94.25,94.19,94.23,10021.0,84.9442,84.9893,84.9352,84.9712,10021.0
2017-11-21 12:35:00,94.23,94.37,94.23,94.37,17790.0,84.9712,85.0975,84.9712,85.0975,17790.0
2017-11-21 12:40:00,94.36,94.37,94.29,94.36,11595.0,85.0885,85.0975,85.0254,85.0885,11595.0
2017-11-21 12:45:00,94.36,94.36,94.33,94.34,11982.0,85.0885,85.0885,85.0614,85.0704,11982.0
2017-11-21 12:50:00,94.34,94.34,94.29,94.3,15564.0,85.0704,85.0704,85.0254,85.0344,15564.0
2017-11-21 12:55:00,94.3,94.31,94.29,94.29,10515.0,85.0344,85.0434,85.0254,85.0254,10515.0
2017-11-21 13:00:00,94.29,94.35,94.27,94.33,26298.0,85.0254,85.0795,85.0073,85.0614,26298.0
2017-11-21 13:05:00,94.34,94.41,94.33,94.38,10141.0,85.0704,85.1336,85.0614,85.1065,10141.0
2017-11-21 13:10:00,94.38,94.38,94.31,94.33,9858.0,85.1065,85.1065,85.0434,85.0614,9858.0
2017-11-21 13:15:00,94.33,94.34,94.3,94.3,7688.0,85.0614,85.0704,85.0344,85.0344,7688.0
2017-11-21 13:20:00,94.31,94.36,94.3,94.35,13492.0,85.0434,85.0885,85.0344,85.0795,13492.0
2017-11-21 13:25:00,94.36,94.37,94.35,94.37,7050.0,85.0885,85.0975,85.0795,85.0975,7050.0
2017-11-21 13:30:00,94.37,94.37,94.35,94.36,11045.0,85.0975,85.0975,85.0795,85.0885,11045.0
2017-11-21 13:35:00,94.35,94.48,94.34,94.46,27919.0,85.0795,85.1967,85.0704,85.1787,27919.0
2017-11-21 13:40:00,94.46,94.47,94.44,94.45,12064.0,85.1787,85.1877,85.1606,85.1696,12064.0
2017-11-21 13:45:00,94.46,94.46,94.41,94.43,11731.0,85.1787,85.1787,85.1336,85.1516,11731.0
2017-11-21 13:50:00,94.44,94.45,94.41,94.44,26111.0,85.1606,85.1696,85.1336,85.1606,26111.0
2017-11-21 13:55:00,94.43,94.44,94.41,94.41,7444.0,85.1516,85.1606,85.1336,85.1336,7444.0
2017-11-21 14:00:00,94.4,94.4,94.33,94.34,27582.0,85.1245,85.1245,85.0614,85.0704,27582.0
2017-11-21 14:05:00,94.34,94.37,94.29,94.33,37461.0,85.0704,85.0975,85.0254,85.0614,37461.0
2017-11-21 14:10:00,94.33,94.35,94.33,94.34,9894.0,85.0614,85.0795,85.0614,85.0704,9894.0
2017-11-21 14:15:00,94.33,94.34,94.29,94.33,13479.0,85.0614,85.0704,85.0254,85.0614,13479.0
2017-11-21 14:20:00,94.33,94.39,94.32,94.38,15712.0,85.0614,85.1155,85.0524,85.1065,15712.0
2017-11-21 14:25:00,94.37,94.38,94.34,94.34,9233.0,85.0975,85.1065,85.0704,85.0704,9233.0
2017-11-21 14:30:00,94.35,94.39,94.34,94.38,17390.0,85.0795,85.1155,85.0704,85.1065,17390.0
2017-11-21 14:35:00,94.38,94.41,94.37,94.39,14179.0,85.1065,85.1336,85.0975,85.1155,14179.0
2017-11-21 14:40:00,94.39,94.42,94.33,94.34,26923.0,85.1155,85.1426,85.0614,85.0704,26923.0
2017-11-21 14:45:00,94.33,94.36,94.33,94.35,9476.0,85.0614,85.0885,85.0614,85.0795,9476.0
2017-11-21 14:50:00,94.34,94.36,94.34,94.35,14283.0,85.0704,85.0885,85.0704,85.0795,14283.0
2017-11-21 14:55:00,94.35,94.38,94.35,94.38,22577.0,85.0795,85.1065,85.0795,85.1065,22577.0
2017-11-21 15:00:00,94.39,94.43,94.35,94.35,20883.0,85.1155,85.1516,85.0795,85.0795,20883.0
2017-11-21 15:05:00,94.36,94.41,94.35,94.41,14676.0,85.0885,85.1336,85.0795,85.1336,14676.0
2017-11-21 15:10:00,94.41,94.41,94.35,94.4,20664.0,85.1336,85.1336,85.0795,85.1245,20664.0
2017-11-21 15:15:00,94.4,94.42,94.34,94.36,29509.0,85.1245,85.1426,85.0704,85.0885,29509.0
2017-11-21 15:20:00,94.36,94.41,94.36,94.37,31885.0,85.0885,85.1336,85.0885,85.0975,31885.0
2017-11-21 15:25:00,94.39,94.39,94.29,94.35,115836.0,85.1155,85.1155,85.0254,85.0795,115836.0
2017-11-21 15:30:00,94.35,94.45,94.33,94.38,75259.0,85.0795,85.1696,85.0614,85.1065,75259.0
2017-11-21 15:35:00,94.38,94.41,94.34,94.34,49432.0,85.1065,85.1336,85.0704,85.0704,49432.0
2017-11-21 15:40:00,94.34,94.36,94.29,94.32,119102.0,85.0704,85.0885,85.0254,85.0524,119102.0
2017-11-21 15:45:00,94.33,94.37,94.22,94.36,71724.0,85.0614,85.0975,84.9622,85.0885,71724.0
2017-11-21 15:50:00,94.37,94.38,94.29,94.32,60893.0,85.0975,85.1065,85.0254,85.0524,60893.0
2017-11-21 15:55:00,94.33,94.4,94.32,94.39,121683.0,85.0614,85.1245,85.0524,85.1155,121683.0
2017-11-22 09:30:00,94.39,94.71,94.35,94.67,78236.0,85.1155,85.4041,85.0795,85.368,78236.0
2017-11-22 09:35:00,94.71,94.71,94.42,94.45,34463.0,85.4041,85.4041,85.1426,85.1696,34463.0
2017-11-22 09:40:00,94.44,94.55,94.44,94.48,18134.0,85.1606,85.2598,85.1606,85.1967,18134.0
2017-11-22 09:45:00,94.48,94.57,94.36,94.46,34571.0,85.1967,85.2778,85.0885,85.1787,34571.0
2017-11-22 09:50:00,94.44,94.5,94.37,94.48,11430.0,85.1606,85.2147,85.0975,85.1967,11430.0
2017-11-22 09:55:00,94.5,94.55,94.48,94.53,14953.0,85.2147,85.2598,85.1967,85.2418,14953.0
2017-11-22 10:00:00,94.53,94.56,94.45,94.45,18357.0,85.2418,85.2688,85.1696,85.1696,18357.0
2017-11-22 10:05:00,94.45,94.5,94.39,94.4,18919.0,85.1696,85.2147,85.1155,85.1245,18919.0
2017-11-22 10:10:00,94.4,94.4,94.29,94.33,10546.0,85.1245,85.1245,85.0254,85.0614,10546.0
2017-11-22 10:15:00,94.34,94.37,94.25,94.32,17207.0,85.0704,85.0975,84.9893,85.0524,17207.0
2017-11-22 10:20:00,94.34,94.37,94.31,94.35,17542.0,85.0704,85.0975,85.0434,85.0795,17542.0
2017-11-22 10:25:00,94.37,94.4,94.31,94.33,9852.0,85.0975,85.1245,85.0434,85.0614,9852.0
2017-11-22 10:30:00,94.35,94.35,94.26,94.26,22405.0,85.0795,85.0795,84.9983,84.9983,22405.0
2017-11-22 10:35:00,94.23,94.34,94.2,94.32,15566.0,84.9712,85.0704,84.9442,85.0524,15566.0
2017-11-22 10:40:00,94.28,94.35,94.28,94.33,11530.0,85.0163,85.0795,85.0163,85.0614,11530.0
2017-11-22 10:45:00,94.32,94.32,94.23,94.27,11012.0,85.0524,85.0524,84.9712,85.0073,11012.0
2017-11-22 10:50:00,94.26,94.3,94.23,94.24,8956.0,84.9983,85.0344,84.9712,84.9803,8956.0
2017-11-22 10:55:00,94.23,94.27,94.2,94.22,8668.0,84.9712,85.0073,84.9442,84.9622,8668.0
2017-11-22 11:00:00,94.24,94.24,94.15,94.18,9385.0,84.9803,84.9803,84.8991,84.9262,9385.0
2017-11-22 11:05:00,94.18,94.18,94.04,94.08,13355.0,84.9262,84.9262,84.7999,84.836,13355.0
2017-11-22 11:10:00,94.08,94.08,94.01,94.05,9674.0,84.836,84.836,84.7729,84.8089,9674.0
2017-11-22 11:15:00,94.05,94.1,93.99,94.01,14292.0,84.8089,84.854,84.7548,84.7729,14292.0
2017-11-22 11:20:00,93.99,94.0,93.86,93.93,22406.0,84.7548,84.7638,84.6376,84.7007,22406.0
2017-11-22 11:25:00,93.92,93.96,93.88,93.9,14441.0,84.6917,84.7278,84.6556,84.6737,14441.0
2017-11-22 11:30:00,93.91,93.93,93.84,93.84,12187.0,84.6827,84.7007,84.6196,84.6196,12187.0
2017-11-22 11:35:00,93.84,93.91,93.8,93.91,16991.0,84.6196,84.6827,84.5835,84.6827,16991.0
2017-11-22 11:40:00,93.92,93.95,93.87,93.95,9152.0,84.6917,84.7188,84.6466,84.7188,9152.0
2017-11-22 11:45:00,93.95,93.98,93.78,93.78,17876.0,84.7188,84.7458,84.5655,84.5655,17876.0
2017-11-22 11:50:00,93.78,93.78,93.63,93.78,23351.0,84.5655,84.5655,84.4302,84.5655,23351.0
2017-11-22 11:55:00,93.78,93.79,93.64,93.64,15069.0,84.5655,84.5745,84.4392,84.4392,15069.0
2017-11-22 12:00:00,93.64,93.72,93.64,93.66,23192.0,84.4392,84.5114,84.4392,84.4573,23192.0
2017-11-22 12:05:00,93.67,93.72,93.64,93.69,24636.0,84.4663,84.5114,84.4392,84.4843,24636.0
2017-11-22 12:10:00,93.69,93.73,93.6,93.67,25814.0,84.4843,84.5204,84.4032,84.4663,25814.0
2017-11-22 12:15:00,93.68,93.71,93.63,93.65,10647.0,84.4753,84.5023,84.4302,84.4482,10647.0
2017-11-22 12:20:00,93.64,93.68,93.57,93.68,16864.0,84.4392,84.4753,84.3761,84.4753,16864.0
2017-11-22 12:25:00,93.68,93.71,93.58,93.58,9219.0,84.4753,84.5023,84.3851,84.3851,9219.0
2017-11-22 12:30:00,93.58,93.59,93.48,93.58,20796.0,84.3851,84.3941,84.2949,84.3851,20796.0
2017-11-22 12:35:00,93.58,93.58,93.51,93.52,14292.0,84.3851,84.3851,84.322,84.331,14292.0
2017-11-22 12:40:00,93.51,93.53,93.5,93.53,11010.0,84.322,84.34,84.313,84.34,11010.0
2017-11-22 12:45:00,93.53,93.59,93.51,93.59,8107.0,84.34,84.3941,84.322,84.3941,8107.0
2017-11-22 12:50:00,93.58,93.59,93.51,93.59,13630.0,84.3851,84.3941,84.322,84.3941,13630.0
2017-11-22 12:55:00,93.61,93.65,93.59,93.61,6076.0,84.4122,84.4482,84.3941,84.4122,6076.0
2017-11-22 13:00:00,93.62,93.67,93.61,93.67,4001.0,84.4212,84.4663,84.4122,84.4663,4001.0
2017-11-22 13:05:00,93.67,93.67,93.62,93.63,4213.0,84.4663,84.4663,84.4212,84.4302,4213.0
2017-11-22 13:10:00,93.63,93.65,93.62,93.65,10832.0,84.4302,84.4482,84.4212,84.4482,10832.0
2017-11-22 13:15:00,93.65,93.65,93.56,93.57,18309.0,84.4482,84.4482,84.3671,84.3761,18309.0
2017-11-22 13:20:00,93.57,93.58,93.53,93.56,14440.0,84.3761,84.3851,84.34,84.3671,14440.0
2017-11-22 13:25:00,93.56,93.58,93.52,93.56,33337.0,84.3671,84.3851,84.331,84.3671,33337.0
2017-11-22 13:30:00,93.56,93.59,93.56,93.59,8594.0,84.3671,84.3941,84.3671,84.3941,8594.0
2017-11-22 13:35:00,93.59,93.64,93.58,93.64,11887.0,84.3941,84.4392,84.3851,84.4392,11887.0
2017-11-22 13:40:00,93.63,93.63,93.59,93.59,9794.0,84.4302,84.4302,84.3941,84.3941,9794.0
2017-11-22 13:45:00,93.6,93.69,93.6,93.65,9512.0,84.4032,84.4843,84.4032,84.4482,9512.0
2017-11-22 13:50:00,93.66,93.74,93.64,93.7,29738.0,84.4573,84.5294,84.4392,84.4933,29738.0
2017-11-22 13:55:00,93.69,93.7,93.65,93.66,8886.0,84.4843,84.4933,84.4482,84.4573,8886.0
2017-11-22 14:00:00,93.67,93.69,93.64,93.66,6571.0,84.4663,84.4843,84.4392,84.4573,6571.0
2017-11-22 14:05:00,93.65,93.66,93.59,93.65,9263.0,84.4482,84.4573,84.3941,84.4482,9263.0
2017-11-22 14:10:00,93.67,93.75,93.65,93.74,7346.0,84.4663,84.5384,84.4482,84.5294,7346.0
2017-11-22 14:15:00,93.73,93.74,93.68,93.68,6488.0,84.5204,84.5294,84.4753,84.4753,6488.0
2017-11-22 14:20:00,93.68,93.72,93.67,93.7,8657.0,84.4753,84.5114,84.4663,84.4933,8657.0
2017-11-22 14:25:00,93.7,93.72,93.64,93.68,14433.0,84.4933,84.5114,84.4392,84.4753,14433.0
2017-11-22 14:30:00,93.67,93.71,93.66,93.7,6628.0,84.4663,84.5023,84.4573,84.4933,6628.0
2017-11-22 14:35:00,93.7,93.75,93.66,93.73,21207.0,84.4933,84.5384,84.4573,84.5204,21207.0
2017-11-22 14:40:00,93.74,93.78,93.72,93.78,55852.0,84.5294,84.5655,84.5114,84.5655,55852.0
2017-11-22 14:45:00,93.78,93.8,93.71,93.76,12277.0,84.5655,84.5835,84.5023,84.5474,12277.0
2017-11-22 14:50:00,93.77,93.78,93.76,93.78,6539.0,84.5564,84.5655,84.5474,84.5655,6539.0
2017-11-22 14:55:00,93.78,93.79,93.73,93.73,12226.0,84.5655,84.5745,84.5204,84.5204,12226.0
2017-11-22 15:00:00,93.74,93.77,93.72,93.73,23293.0,84.5294,84.5564,84.5114,84.5204,23293.0
2017-11-22 15:05:00,93.73,93.73,93.71,93.72,15975.0,84.5204,84.5204,84.5023,84.5114,15975.0
2017-11-22 15:10:00,93.73,93.75,93.69,93.7,14871.0,84.5204,84.5384,84.4843,84.4933,14871.0
2017-11-22 15:15:00,93.69,93.74,93.66,93.74,21195.0,84.4843,84.5294,84.4573,84.5294,21195.0
2017-11-22 15:20:00,93.74,93.88,93.74,93.83,70607.0,84.5294,84.6556,84.5294,84.6106,70607.0
2017-11-22 15:25:00,93.83,93.96,93.82,93.94,30457.0,84.6106,84.7278,84.6015,84.7097,30457.0
2017-11-22 15:30:00,93.95,93.96,93.85,93.9,86348.0,84.7188,84.7278,84.6286,84.6737,86348.0
2017-11-22 15:35:00,93.89,93.97,93.87,93.97,169121.0,84.6647,84.7368,84.6466,84.7368,169121.0
2017-11-22 15:40:00,93.97,94.01,93.94,93.95,49728.0,84.7368,84.7729,84.7097,84.7188,49728.0
2017-11-22 15:45:00,93.96,94.0,93.95,93.99,73248.0,84.7278,84.7638,84.7188,84.7548,73248.0
2017-11-22 15:50:00,93.99,94.0,93.88,93.93,41199.0,84.7548,84.7638,84.6556,84.7007,41199.0
2017-11-22 15:55:00,93.92,93.93,93.82,93.83,82157.0,84.6917,84.7007,84.6015,84.6106,82157.0
2017-11-24 09:30:00,93.97,94.12,93.89,93.94,48669.0,84.7368,84.8721,84.6647,84.7097,48669.0
2017-11-24 09:35:00,93.96,93.99,93.89,93.9,9705.0,84.7278,84.7548,84.6647,84.6737,9705.0
2017-11-24 09:40:00,93.85,93.9,93.71,93.87,8625.0,84.6286,84.6737,84.5023,84.6466,8625.0
2017-11-24 09:45:00,93.9,93.92,93.81,93.83,6869.0,84.6737,84.6917,84.5925,84.6106,6869.0
2017-11-24 09:50:00,93.82,93.82,93.75,93.76,7243.0,84.6015,84.6015,84.5384,84.5474,7243.0
2017-11-24 09:55:00,93.75,93.75,93.67,93.71,8622.0,84.5384,84.5384,84.4663,84.5023,8622.0
2017-11-24 10:00:00,93.72,93.78,93.71,93.75,9224.0,84.5114,84.5655,84.5023,84.5384,9224.0
2017-11-24 10:05:00,93.75,93.79,93.7,93.77,10954.0,84.5384,84.5745,84.4933,84.5564,10954.0
2017-11-24 10:10:00,93.76,93.81,93.72,93.8,11683.0,84.5474,84.5925,84.5114,84.5835,11683.0
2017-11-24 10:15:00,93.8,93.81,93.73,93.74,10174.0,84.5835,84.5925,84.5204,84.5294,10174.0
2017-11-24 10:20:00,93.74,93.76,93.65,93.66,9312.0,84.5294,84.5474,84.4482,84.4573,9312.0
2017-11-24 10:25:00,93.67,93.75,93.65,93.73,13219.0,84.4663,84.5384,84.4482,84.5204,13219.0
2017-11-24 10:30:00,93.73,93.76,93.72,93.75,6585.0,84.5204,84.5474,84.5114,84.5384,6585.0
2017-11-24 10:35:00,93.75,93.75,93.69,93.69,8871.0,84.5384,84.5384,84.4843,84.4843,8871.0
2017-11-24 10:40:00,93.7,93.8,93.7,93.76,14726.0,84.4933,84.5835,84.4933,84.5474,14726.0
2017-11-24 10:45:00,93.75,93.75,93.7,93.7,4808.0,84.5384,84.5384,84.4933,84.4933,4808.0
2017-11-24 10:50:00,93.7,93.76,93.69,93.75,6487.0,84.4933,84.5474,84.4843,84.5384,6487.0
2017-11-24 10:55:00,93.74,93.78,93.74,93.76,6595.0,84.5294,84.5655,84.5294,84.5474,6595.0
2017-11-24 11:00:00,93.76,93.87,93.75,93.86,10350.0,84.5474,84.6466,84.5384,84.6376,10350.0
2017-11-24 11:05:00,93.85,93.87,93.83,93.86,8282.0,84.6286,84.6466,84.6106,84.6376,8282.0
2017-11-24 11:10:00,93.86,93.87,93.82,93.84,8893.0,84.6376,84.6466,84.6015,84.6196,8893.0
2017-11-24 11:15:00,93.84,93.84,93.81,93.81,7273.0,84.6196,84.6196,84.5925,84.5925,7273.0
2017-11-24 11:20:00,93.81,93.83,93.8,93.81,5247.0,84.5925,84.6106,84.5835,84.5925,5247.0
2017-11-24 11:25:00,93.82,93.83,93.78,93.79,14930.0,84.6015,84.6106,84.5655,84.5745,14930.0
2017-11-24 11:30:00,93.78,93.82,93.76,93.81,25624.0,84.5655,84.6015,84.5474,84.5925,25624.0
2017-11-24 11:35:00,93.81,93.84,93.79,93.79,10955.0,84.5925,84.6196,84.5745,84.5745,10955.0
2017-11-24 11:40:00,93.79,93.81,93.77,93.8,15843.0,84.5745,84.5925,84.5564,84.5835,15843.0
2017-11-24 11:45:00,93.8,93.8,93.77,93.79,9380.0,84.5835,84.5835,84.5564,84.5745,9380.0
2017-11-24 11:50:00,93.78,93.81,93.75,93.75,10377.0,84.5655,84.5925,84.5384,84.5384,10377.0
2017-11-24 11:55:00,93.76,93.77,93.73,93.75,20228.0,84.5474,84.5564,84.5204,84.5384,20228.0
2017-11-24 12:00:00,93.74,93.75,93.72,93.74,15217.0,84.5294,84.5384,84.5114,84.5294,15217.0
2017-11-24 12:05:00,93.75,93.75,93.67,93.68,27047.0,84.5384,84.5384,84.4663,84.4753,27047.0
2017-11-24 12:10:00,93.67,93.71,93.67,93.69,16032.0,84.4663,84.5023,84.4663,84.4843,16032.0
2017-11-24 12:15:00,93.7,93.7,93.66,93.67,7527.0,84.4933,84.4933,84.4573,84.4663,7527.0
2017-11-24 12:20:00,93.68,93.7,93.63,93.63,18843.0,84.4753,84.4933,84.4302,84.4302,18843.0
2017-11-24 12:25:00,93.63,93.65,93.62,93.63,10031.0,84.4302,84.4482,84.4212,84.4302,10031.0
2017-11-24 12:30:00,93.63,93.65,93.63,93.65,15159.0,84.4302,84.4482,84.4302,84.4482,15159.0
2017-11-24 12:35:00,93.65,93.65,93.6,93.6,20132.0,84.4482,84.4482,84.4032,84.4032,20132.0
2017-11-24 12:40:00,93.59,93.61,93.54,93.54,28042.0,84.3941,84.4122,84.349,84.349,28042.0
2017-11-24 12:45:00,93.53,93.57,93.53,93.54,19328.0,84.34,84.3761,84.34,84.349,19328.0
2017-11-24 12:50:00,93.54,93.57,93.52,93.53,32117.0,84.349,84.3761,84.331,84.34,32117.0
2017-11-24 12:55:00,93.52,93.54,93.47,93.48,61440.0,84.331,84.349,84.2859,84.2949,61440.0
2017-11-27 09:30:00,93.57,93.75,93.45,93.65,43513.0,84.3761,84.5384,84.2679,84.4482,43513.0
2017-11-27 09:35:00,93.66,93.71,93.58,93.61,13781.0,84.4573,84.5023,84.3851,84.4122,13781.0
2017-11-27 09:40:00,93.6,93.65,93.43,93.48,16376.0,84.4032,84.4482,84.2499,84.2949,16376.0
2017-11-27 09:45:00,93.49,93.64,93.46,93.61,11920.0,84.304,84.4392,84.2769,84.4122,11920.0
2017-11-27 09:50:00,93.65,93.69,93.57,93.57,7466.0,84.4482,84.4843,84.3761,84.3761,7466.0
2017-11-27 09:55:00,93.59,93.66,93.58,93.63,7108.0,84.3941,84.4573,84.3851,84.4302,7108.0
2017-11-27 10:00:00,93.64,93.66,93.51,93.65,25690.0,84.4392,84.4573,84.322,84.4482,25690.0
2017-11-27 10:05:00,93.65,93.79,93.63,93.75,11834.0,84.4482,84.5745,84.4302,84.5384,11834.0
2017-11-27 10:10:00,93.75,93.88,93.75,93.82,16541.0,84.5384,84.6556,84.5384,84.6015,16541.0
2017-11-27 10:15:00,93.84,93.86,93.66,93.82,42457.0,84.6196,84.6376,84.4573,84.6015,42457.0
2017-11-27 10:20:00,93.85,93.88,93.75,93.77,25451.0,84.6286,84.6556,84.5384,84.5564,25451.0
2017-11-27 10:25:00,93.76,93.91,93.76,93.89,20055.0,84.5474,84.6827,84.5474,84.6647,20055.0
2017-11-27 10:30:00,93.9,93.91,93.77,93.84,28914.0,84.6737,84.6827,84.5564,84.6196,28914.0
2017-11-27 10:35:00,93.82,93.92,93.73,93.78,35436.0,84.6015,84.6917,84.5204,84.5655,35436.0
2017-11-27 10:40:00,93.79,93.86,93.76,93.86,25401.0,84.5745,84.6376,84.5474,84.6376,25401.0
2017-11-27 10:45:00,93.85,93.9,93.84,93.87,11610.0,84.6286,84.6737,84.6196,84.6466,11610.0
2017-11-27 10:50:00,93.88,93.92,93.75,93.78,38904.0,84.6556,84.6917,84.5384,84.5655,38904.0
2017-11-27 10:55:00,93.8,93.93,93.79,93.89,22128.0,84.5835,84.7007,84.5745,84.6647,22128.0
2017-11-27 11:00:00,93.88,94.0,93.87,93.95,22940.0,84.6556,84.7638,84.6466,84.7188,22940.0
2017-11-27 11:05:00,93.95,93.96,93.8,93.8,31388.0,84.7188,84.7278,84.5835,84.5835,31388.0
2017-11-27 11:10:00,93.78,93.8,93.72,93.72,26769.0,84.5655,84.5835,84.5114,84.5114,26769.0
2017-11-27 11:15:00,93.72,93.79,93.62,93.62,18755.0,84.5114,84.5745,84.4212,84.4212,18755.0
2017-11-27 11:20:00,93.6,93.67,93.55,93.66,30099.0,84.4032,84.4663,84.3581,84.4573,30099.0
2017-11-27 11:25:00,93.65,93.7,93.6,93.62,19718.0,84.4482,84.4933,84.4032,84.4212,19718.0
2017-11-27 11:30:00,93.62,93.65,93.47,93.49,23327.0,84.4212,84.4482,84.2859,84.304,23327.0
2017-11-27 11:35:00,93.48,93.5,93.41,93.45,19070.0,84.2949,84.313,84.2318,84.2679,19070.0
2017-11-27 11:40:00,93.45,93.5,93.41,93.49,23295.0,84.2679,84.313,84.2318,84.304,23295.0
2017-11-27 11:45:00,93.49,93.5,93.44,93.49,33300.0,84.304,84.313,84.2589,84.304,33300.0
2017-11-27 11:50:00,93.49,93.49,93.45,93.45,14023.0,84.304,84.304,84.2679,84.2679,14023.0
2017-11-27 11:55:00,93.45,93.48,93.43,93.47,19122.0,84.2679,84.2949,84.2499,84.2859,19122.0
2017-11-27 12:00:00,93.48,93.51,93.43,93.5,21321.0,84.2949,84.322,84.2499,84.313,21321.0
2017-11-27 12:05:00,93.51,93.51,93.36,93.41,28076.0,84.322,84.322,84.1867,84.2318,28076.0
2017-11-27 12:10:00,93.42,93.5,93.41,93.49,12215.0,84.2408,84.313,84.2318,84.304,12215.0
2017-11-27 12:15:00,93.48,93.5,93.46,93.49,12050.0,84.2949,84.313,84.2769,84.304,12050.0
2017-11-27 12:20:00,93.5,93.52,93.45,93.45,18962.0,84.313,84.331,84.2679,84.2679,18962.0
2017-11-27 12:25:00,93.45,93.5,93.38,93.49,15056.0,84.2679,84.313,84.2048,84.304,15056.0
2017-11-27 12:30:00,93.49,93.55,93.49,93.51,18348.0,84.304,84.3581,84.304,84.322,18348.0
2017-11-27 12:35:00,93.52,93.55,93.46,93.46,19742.0,84.331,84.3581,84.2769,84.2769,19742.0
2017-11-27 12:40:00,93.47,93.52,93.45,93.46,11708.0,84.2859,84.331,84.2679,84.2769,11708.0
2017-11-27 12:45:00,93.45,93.52,93.43,93.5,48842.0,84.2679,84.331,84.2499,84.313,48842.0
2017-11-27 12:50:00,93.51,93.55,93.51,93.55,12855.0,84.322,84.3581,84.322,84.3581,12855.0
2017-11-27 12:55:00,93.56,93.58,93.54,93.58,9801.0,84.3671,84.3851,84.349,84.3851,9801.0
2017-11-27 13:00:00,93.59,93.67,93.59,93.67,9935.0,84.3941,84.4663,84.3941,84.4663,9935.0
2017-11-27 13:05:00,93.67,93.72,93.64,93.68,13708.0,84.4663,84.5114,84.4392,84.4753,13708.0
2017-11-27 13:10:00,93.68,93.68,93.6,93.6,12318.0,84.4753,84.4753,84.4032,84.4032,12318.0
2017-11-27 13:15:00,93.61,93.62,93.57,93.58,16806.0,84.4122,84.4212,84.3761,84.3851,16806.0
2017-11-27 13:20:00,93.58,93.6,93.55,93.55,15858.0,84.3851,84.4032,84.3581,84.3581,15858.0
2017-11-27 13:25:00,93.55,93.6,93.55,93.58,14492.0,84.3581,84.4032,84.3581,84.3851,14492.0
2017-11-27 13:30:00,93.58,93.6,93.55,93.57,20023.0,84.3851,84.4032,84.3581,84.3761,20023.0
2017-11-27 13:35:00,93.57,93.57,93.52,93.53,12906.0,84.3761,84.3761,84.331,84.34,12906.0
2017-11-27 13:40:00,93.55,93.57,93.5,93.53,25376.0,84.3581,84.3761,84.313,84.34,25376.0
2017-11-27 13:45:00,93.53,93.59,93.52,93.56,14005.0,84.34,84.3941,84.331,84.3671,14005.0
2017-11-27 13:50:00,93.56,93.61,93.55,93.6,22444.0,84.3671,84.4122,84.3581,84.4032,22444.0
2017-11-27 13:55:00,93.6,93.63,93.59,93.62,19317.0,84.4032,84.4302,84.3941,84.4212,19317.0
2017-11-27 14:00:00,93.61,93.62,93.59,93.59,18057.0,84.4122,84.4212,84.3941,84.3941,18057.0
2017-11-27 14:05:00,93.59,93.6,93.49,93.49,30798.0,84.3941,84.4032,84.304,84.304,30798.0
2017-11-27 14:10:00,93.49,93.49,93.43,93.44,53960.0,84.304,84.304,84.2499,84.2589,53960.0
2017-11-27 14:15:00,93.44,93.48,93.43,93.45,39475.0,84.2589,84.2949,84.2499,84.2679,39475.0
2017-11-27 14:20:00,93.44,93.45,93.41,93.42,16859.0,84.2589,84.2679,84.2318,84.2408,16859.0
2017-11-27 14:25:00,93.42,93.47,93.41,93.44,32903.0,84.2408,84.2859,84.2318,84.2589,32903.0
2017-11-27 14:30:00,93.45,93.45,93.44,93.45,16450.0,84.2679,84.2679,84.2589,84.2679,16450.0
2017-11-27 14:35:00,93.44,93.47,93.41,93.44,22515.0,84.2589,84.2859,84.2318,84.2589,22515.0
2017-11-27 14:40:00,93.45,93.49,93.42,93.47,29243.0,84.2679,84.304,84.2408,84.2859,29243.0
2017-11-27 14:45:00,93.48,93.53,93.46,93.5,33104.0,84.2949,84.34,84.2769,84.313,33104.0
2017-11-27 14:50:00,93.5,93.51,93.45,93.46,14404.0,84.313,84.322,84.2679,84.2769,14404.0
2017-11-27 14:55:00,93.46,93.53,93.46,93.52,21763.0,84.2769,84.34,84.2769,84.331,21763.0
2017-11-27 15:00:00,93.51,93.53,93.46,93.5,26323.0,84.322,84.34,84.2769,84.313,26323.0
2017-11-27 15:05:00,93.5,93.52,93.45,93.51,29016.0,84.313,84.331,84.2679,84.322,29016.0
2017-11-27 15:10:00,93.51,93.55,93.48,93.51,31217.0,84.322,84.3581,84.2949,84.322,31217.0
2017-11-27 15:15:00,93.5,93.51,93.45,93.48,29870.0,84.313,84.322,84.2679,84.2949,29870.0
2017-11-27 15:20:00,93.48,93.54,93.48,93.5,42431.0,84.2949,84.349,84.2949,84.313,42431.0
2017-11-27 15:25:00,93.5,93.5,93.48,93.49,31091.0,84.313,84.313,84.2949,84.304,31091.0
2017-11-27 15:30:00,93.5,93.5,93.45,93.45,28907.0,84.313,84.313,84.2679,84.2679,28907.0
2017-11-27 15:35:00,93.45,93.58,93.45,93.58,63439.0,84.2679,84.3851,84.2679,84.3851,63439.0
2017-11-27 15:40:00,93.58,93.62,93.56,93.62,43941.0,84.3851,84.4212,84.3671,84.4212,43941.0
2017-11-27 15:45:00,93.62,93.63,93.55,93.57,54831.0,84.4212,84.4302,84.3581,84.3761,54831.0
2017-11-27 15:50:00,93.58,93.6,93.53,93.53,50582.0,84.3851,84.4032,84.34,84.34,50582.0
2017-11-27 15:55:00,93.54,93.56,93.47,93.48,116317.0,84.349,84.3671,84.2859,84.2949,116317.0
2017-11-28 09:30:00,93.76,93.85,93.6,93.78,91145.0,84.5474,84.6286,84.4032,84.5655,91145.0
2017-11-28 09:35:00,93.81,93.82,93.66,93.67,19280.0,84.5925,84.6015,84.4573,84.4663,19280.0
2017-11-28 09:40:00,93.7,93.75,93.58,93.75,19926.0,84.4933,84.5384,84.3851,84.5384,19926.0
2017-11-28 09:45:00,93.76,93.8,93.68,93.8,24353.0,84.5474,84.5835,84.4753,84.5835,24353.0
2017-11-28 09:50:00,93.78,93.78,93.71,93.77,13480.0,84.5655,84.5655,84.5023,84.5564,13480.0
2017-11-28 09:55:00,93.78,93.98,93.77,93.97,11410.0,84.5655,84.7458,84.5564,84.7368,11410.0
2017-11-28 10:00:00,93.98,93.98,93.93,93.96,20542.0,84.7458,84.7458,84.7007,84.7278,20542.0
2017-11-28 10:05:00,93.96,94.09,93.94,94.09,73790.0,84.7278,84.845,84.7097,84.845,73790.0
2017-11-28 10:10:00,94.09,94.16,94.09,94.16,16924.0,84.845,84.9081,84.845,84.9081,16924.0
2017-11-28 10:15:00,94.17,94.22,94.14,94.15,18014.0,84.9171,84.9622,84.8901,84.8991,18014.0
2017-11-28 10:20:00,94.16,94.2,94.15,94.18,12027.0,84.9081,84.9442,84.8991,84.9262,12027.0
2017-11-28 10:25:00,94.18,94.18,94.11,94.11,15703.0,84.9262,84.9262,84.863,84.863,15703.0
2017-11-28 10:30:00,94.11,94.23,94.11,94.23,18047.0,84.863,84.9712,84.863,84.9712,18047.0
2017-11-28 10:35:00,94.23,94.29,94.22,94.28,17206.0,84.9712,85.0254,84.9622,85.0163,17206.0
2017-11-28 10:40:00,94.29,94.31,94.2,94.24,18649.0,85.0254,85.0434,84.9442,84.9803,18649.0
2017-11-28 10:45:00,94.25,94.26,94.15,94.16,23015.0,84.9893,84.9983,84.8991,84.9081,23015.0
2017-11-28 10:50:00,94.15,94.15,94.11,94.13,10955.0,84.8991,84.8991,84.863,84.8811,10955.0
2017-11-28 10:55:00,94.14,94.2,94.13,94.16,9812.0,84.8901,84.9442,84.8811,84.9081,9812.0
2017-11-28 11:00:00,94.17,94.19,94.12,94.12,17934.0,84.9171,84.9352,84.8721,84.8721,17934.0
2017-11-28 11:05:00,94.1,94.19,94.05,94.18,30783.0,84.854,84.9352,84.8089,84.9262,30783.0
2017-11-28 11:10:00,94.18,94.26,94.17,94.17,14936.0,84.9262,84.9983,84.9171,84.9171,14936.0
2017-11-28 11:15:00,94.18,94.19,94.15,94.15,10388.0,84.9262,84.9352,84.8991,84.8991,10388.0
2017-11-28 11:20:00,94.16,94.23,94.13,94.21,13707.0,84.9081,84.9712,84.8811,84.9532,13707.0
2017-11-28 11:25:00,94.2,94.25,94.19,94.25,43255.0,84.9442,84.9893,84.9352,84.9893,43255.0
2017-11-28 11:30:00,94.24,94.3,94.23,94.23,22093.0,84.9803,85.0344,84.9712,84.9712,22093.0
2017-11-28 11:35:00,94.23,94.41,94.22,94.37,23803.0,84.9712,85.1336,84.9622,85.0975,23803.0
2017-11-28 11:40:00,94.38,94.4,94.29,94.32,24511.0,85.1065,85.1245,85.0254,85.0524,24511.0
2017-11-28 11:45:00,94.31,94.4,94.26,94.4,20261.0,85.0434,85.1245,84.9983,85.1245,20261.0
2017-11-28 11:50:00,94.4,94.4,94.37,94.4,10563.0,85.1245,85.1245,85.0975,85.1245,10563.0
2017-11-28 11:55:00,94.4,94.46,94.33,94.4,70102.0,85.1245,85.1787,85.0614,85.1245,70102.0
2017-11-28 12:00:00,94.37,94.42,94.33,94.38,23006.0,85.0975,85.1426,85.0614,85.1065,23006.0
2017-11-28 12:05:00,94.38,94.44,94.38,94.41,21067.0,85.1065,85.1606,85.1065,85.1336,21067.0
2017-11-28 12:10:00,94.42,94.5,94.37,94.43,48680.0,85.1426,85.2147,85.0975,85.1516,48680.0
2017-11-28 12:15:00,94.44,94.46,94.33,94.44,55664.0,85.1606,85.1787,85.0614,85.1606,55664.0
2017-11-28 12:20:00,94.43,94.62,94.42,94.61,54750.0,85.1516,85.3229,85.1426,85.3139,54750.0
2017-11-28 12:25:00,94.6,94.61,94.51,94.53,13319.0,85.3049,85.3139,85.2237,85.2418,13319.0
2017-11-28 12:30:00,94.53,94.62,94.52,94.59,12849.0,85.2418,85.3229,85.2328,85.2959,12849.0
2017-11-28 12:35:00,94.59,94.67,94.59,94.63,12122.0,85.2959,85.368,85.2959,85.3319,12122.0
2017-11-28 12:40:00,94.61,94.64,94.56,94.57,18994.0,85.3139,85.341,85.2688,85.2778,18994.0
2017-11-28 12:45:00,94.57,94.61,94.53,94.61,25304.0,85.2778,85.3139,85.2418,85.3139,25304.0
2017-11-28 12:50:00,94.62,94.78,94.62,94.78,17922.0,85.3229,85.4672,85.3229,85.4672,17922.0
2017-11-28 12:55:00,94.78,94.84,94.74,94.84,15365.0,85.4672,85.5213,85.4311,85.5213,15365.0
2017-11-28 13:00:00,94.85,94.9,94.57,94.9,83495.0,85.5303,85.5754,85.2778,85.5754,83495.0
2017-11-28 13:05:00,94.86,94.93,94.85,94.93,17338.0,85.5393,85.6025,85.5303,85.6025,17338.0
2017-11-28 13:10:00,94.94,94.99,94.93,94.94,20192.0,85.6115,85.6566,85.6025,85.6115,20192.0
2017-11-28 13:15:00,94.91,94.94,94.87,94.88,14393.0,85.5844,85.6115,85.5484,85.5574,14393.0
2017-11-28 13:20:00,94.89,94.93,94.73,94.76,18947.0,85.5664,85.6025,85.4221,85.4492,18947.0
2017-11-28 13:25:00,94.74,94.75,94.64,94.72,18601.0,85.4311,85.4402,85.341,85.4131,18601.0
2017-11-28 13:30:00,94.73,94.84,94.71,94.82,18374.0,85.4221,85.5213,85.4041,85.5033,18374.0
2017-11-28 13:35:00,94.84,94.91,94.59,94.83,42692.0,85.5213,85.5844,85.2959,85.5123,42692.0
2017-11-28 13:40:00,94.83,94.83,94.65,94.78,31743.0,85.5123,85.5123,85.35,85.4672,31743.0
2017-11-28 13:45:00,94.77,94.79,94.74,94.77,12163.0,85.4582,85.4762,85.4311,85.4582,12163.0
2017-11-28 13:50:00,94.73,94.77,94.53,94.56,23140.0,85.4221,85.4582,85.2418,85.2688,23140.0
2017-11-28 13:55:00,94.58,94.58,94.4,94.43,16769.0,85.2869,85.2869,85.1245,85.1516,16769.0
2017-11-28 14:00:00,94.41,94.47,94.32,94.42,23133.0,85.1336,85.1877,85.0524,85.1426,23133.0
2017-11-28 14:05:00,94.42,94.51,94.41,94.49,18285.0,85.1426,85.2237,85.1336,85.2057,18285.0
2017-11-28 14:10:00,94.49,94.54,94.48,94.48,13803.0,85.2057,85.2508,85.1967,85.1967,13803.0
2017-11-28 14:15:00,94.5,94.56,94.46,94.53,22601.0,85.2147,85.2688,85.1787,85.2418,22601.0
2017-11-28 14:20:00,94.54,94.63,94.53,94.59,11176.0,85.2508,85.3319,85.2418,85.2959,11176.0
2017-11-28 14:25:00,94.6,94.61,94.55,94.57,26909.0,85.3049,85.3139,85.2598,85.2778,26909.0
2017-11-28 14:30:00,94.58,94.65,94.55,94.63,29060.0,85.2869,85.35,85.2598,85.3319,29060.0
2017-11-28 14:35:00,94.63,94.73,94.63,94.73,16997.0,85.3319,85.4221,85.3319,85.4221,16997.0
2017-11-28 14:40:00,94.73,94.79,94.72,94.76,26353.0,85.4221,85.4762,85.4131,85.4492,26353.0
2017-11-28 14:45:00,94.76,94.95,94.76,94.95,25026.0,85.4492,85.6205,85.4492,85.6205,25026.0
2017-11-28 14:50:00,94.94,95.07,94.93,94.98,63385.0,85.6115,85.7287,85.6025,85.6476,63385.0
2017-11-28 14:55:00,94.97,95.07,94.82,94.9,67959.0,85.6385,85.7287,85.5033,85.5754,67959.0
2017-11-28 15:00:00,94.9,94.91,94.84,94.87,25468.0,85.5754,85.5844,85.5213,85.5484,25468.0
2017-11-28 15:05:00,94.88,95.0,94.86,94.97,33989.0,85.5574,85.6656,85.5393,85.6385,33989.0
2017-11-28 15:10:00,94.98,95.18,94.96,95.18,30329.0,85.6476,85.8279,85.6295,85.8279,30329.0
2017-11-28 15:15:00,95.18,95.19,95.04,95.08,137747.0,85.8279,85.8369,85.7017,85.7377,137747.0
2017-11-28 15:20:00,95.1,95.13,95.0,95.01,65428.0,85.7558,85.7828,85.6656,85.6746,65428.0
2017-11-28 15:25:00,95.02,95.08,94.99,95.08,60601.0,85.6836,85.7377,85.6566,85.7377,60601.0
2017-11-28 15:30:00,95.09,95.13,95.07,95.11,74556.0,85.7467,85.7828,85.7287,85.7648,74556.0
2017-11-28 15:35:00,95.11,95.12,95.05,95.08,55774.0,85.7648,85.7738,85.7107,85.7377,55774.0
2017-11-28 15:40:00,95.08,95.12,95.05,95.11,90524.0,85.7377,85.7738,85.7107,85.7648,90524.0
2017-11-28 15:45:00,95.11,95.17,95.11,95.14,75756.0,85.7648,85.8189,85.7648,85.7918,75756.0
2017-11-28 15:50:00,95.14,95.22,95.12,95.22,73927.0,85.7918,85.864,85.7738,85.864,73927.0
2017-11-28 15:55:00,95.22,95.27,95.16,95.26,256535.0,85.864,85.9091,85.8099,85.9,256535.0
2017-11-29 09:30:00,95.9,96.39,95.75,96.36,108146.0,86.4772,86.919,86.3419,86.892,108146.0
2017-11-29 09:35:00,96.34,96.66,96.28,96.63,37288.0,86.8739,87.1625,86.8198,87.1354,37288.0
2017-11-29 09:40:00,96.68,96.97,96.61,96.89,39074.0,87.1805,87.442,87.1174,87.3699,39074.0
2017-11-29 09:45:00,96.87,96.98,96.58,96.67,48174.0,87.3519,87.451,87.0903,87.1715,48174.0
2017-11-29 09:50:00,96.69,96.87,96.67,96.79,50268.0,87.1895,87.3519,87.1715,87.2797,50268.0
2017-11-29 09:55:00,96.77,97.09,96.75,96.96,63299.0,87.2617,87.5502,87.2436,87.433,63299.0
2017-11-29 10:00:00,96.99,97.15,96.92,97.03,41757.0,87.4601,87.6043,87.3969,87.4961,41757.0
2017-11-29 10:05:00,97.06,97.06,96.85,96.91,53807.0,87.5232,87.5232,87.3338,87.3879,53807.0
2017-11-29 10:10:00,96.93,97.14,96.9,97.03,34977.0,87.406,87.5953,87.3789,87.4961,34977.0
2017-11-29 10:15:00,97.03,97.32,96.97,97.27,58276.0,87.4961,87.7576,87.442,87.7125,58276.0
2017-11-29 10:20:00,97.28,97.31,97.11,97.15,35736.0,87.7216,87.7486,87.5683,87.6043,35736.0
2017-11-29 10:25:00,97.15,97.29,97.12,97.22,45618.0,87.6043,87.7306,87.5773,87.6675,45618.0
2017-11-29 10:30:00,97.22,97.25,97.08,97.16,42280.0,87.6675,87.6945,87.5412,87.6134,42280.0
2017-11-29 10:35:00,97.14,97.24,97.11,97.2,47615.0,87.5953,87.6855,87.5683,87.6494,47615.0
2017-11-29 10:40:00,97.22,97.29,97.11,97.17,35801.0,87.6675,87.7306,87.5683,87.6224,35801.0
2017-11-29 10:45:00,97.17,97.2,97.1,97.16,23135.0,87.6224,87.6494,87.5593,87.6134,23135.0
2017-11-29 10:50:00,97.18,97.18,97.03,97.07,51131.0,87.6314,87.6314,87.4961,87.5322,51131.0
2017-11-29 10:55:00,97.08,97.17,97.06,97.15,28863.0,87.5412,87.6224,87.5232,87.6043,28863.0
2017-11-29 11:00:00,97.15,97.17,97.03,97.04,29887.0,87.6043,87.6224,87.4961,87.5051,29887.0
2017-11-29 11:05:00,97.02,97.09,96.95,97.0,36659.0,87.4871,87.5502,87.424,87.4691,36659.0
2017-11-29 11:10:00,96.97,96.98,96.76,96.76,31598.0,87.442,87.451,87.2527,87.2527,31598.0
2017-11-29 11:15:00,96.76,96.83,96.65,96.79,47603.0,87.2527,87.3158,87.1535,87.2797,47603.0
2017-11-29 11:20:00,96.8,96.84,96.74,96.79,28785.0,87.2887,87.3248,87.2346,87.2797,28785.0
2017-11-29 11:25:00,96.8,96.83,96.68,96.78,24658.0,87.2887,87.3158,87.1805,87.2707,24658.0
2017-11-29 11:30:00,96.77,96.78,96.64,96.73,24816.0,87.2617,87.2707,87.1444,87.2256,24816.0
2017-11-29 11:35:00,96.74,96.86,96.72,96.73,31238.0,87.2346,87.3428,87.2166,87.2256,31238.0
2017-11-29 11:40:00,96.71,96.8,96.58,96.59,19861.0,87.2076,87.2887,87.0903,87.0994,19861.0
2017-11-29 11:45:00,96.61,96.64,96.54,96.61,24460.0,87.1174,87.1444,87.0543,87.1174,24460.0
2017-11-29 11:50:00,96.6,96.64,96.48,96.51,33673.0,87.1084,87.1444,87.0002,87.0272,33673.0
2017-11-29 11:55:00,96.52,96.54,96.23,96.39,29790.0,87.0362,87.0543,86.7747,86.919,29790.0
2017-11-29 12:00:00,96.39,96.41,96.19,96.21,27675.0,86.919,86.937,86.7387,86.7567,27675.0
2017-11-29 12:05:00,96.24,96.25,96.05,96.2,26729.0,86.7838,86.7928,86.6124,86.7477,26729.0
2017-11-29 12:10:00,96.2,96.32,96.14,96.29,19241.0,86.7477,86.8559,86.6936,86.8288,19241.0
2017-11-29 12:15:00,96.25,96.3,96.19,96.22,17922.0,86.7928,86.8379,86.7387,86.7657,17922.0
2017-11-29 12:20:00,96.23,96.34,96.22,96.29,18014.0,86.7747,86.8739,86.7657,86.8288,18014.0
2017-11-29 12:25:00,96.29,96.3,96.17,96.17,19420.0,86.8288,86.8379,86.7206,86.7206,19420.0
2017-11-29 12:30:00,96.14,96.23,96.11,96.18,15035.0,86.6936,86.7747,86.6665,86.7296,15035.0
2017-11-29 12:35:00,96.19,96.34,96.18,96.33,11550.0,86.7387,86.8739,86.7296,86.8649,11550.0
2017-11-29 12:40:00,96.34,96.44,96.32,96.44,15917.0,86.8739,86.9641,86.8559,86.9641,15917.0
2017-11-29 12:45:00,96.42,96.46,96.39,96.42,16537.0,86.9461,86.9821,86.919,86.9461,16537.0
2017-11-29 12:50:00,96.41,96.42,96.32,96.37,13981.0,86.937,86.9461,86.8559,86.901,13981.0
2017-11-29 12:55:00,96.34,96.49,96.32,96.49,19137.0,86.8739,87.0092,86.8559,87.0092,19137.0
2017-11-29 13:00:00,96.5,96.5,96.43,96.5,21257.0,87.0182,87.0182,86.9551,87.0182,21257.0
2017-11-29 13:05:00,96.48,96.5,96.31,96.31,22582.0,87.0002,87.0182,86.8469,86.8469,22582.0
2017-11-29 13:10:00,96.31,96.36,96.29,96.33,18559.0,86.8469,86.892,86.8288,86.8649,18559.0
2017-11-29 13:15:00,96.33,96.39,96.33,96.38,11912.0,86.8649,86.919,86.8649,86.91,11912.0
2017-11-29 13:20:00,96.38,96.42,96.34,96.36,20593.0,86.91,86.9461,86.8739,86.892,20593.0
2017-11-29 13:25:00,96.35,96.37,96.29,96.33,13458.0,86.8829,86.901,86.8288,86.8649,13458.0
2017-11-29 13:30:00,96.3,96.31,96.16,96.17,14232.0,86.8379,86.8469,86.7116,86.7206,14232.0
2017-11-29 13:35:00,96.18,96.2,96.11,96.18,20242.0,86.7296,86.7477,86.6665,86.7296,20242.0
2017-11-29 13:40:00,96.18,96.21,96.12,96.17,33619.0,86.7296,86.7567,86.6755,86.7206,33619.0
2017-11-29 13:45:00,96.18,96.21,96.11,96.11,29997.0,86.7296,86.7567,86.6665,86.6665,29997.0
2017-11-29 13:50:00,96.13,96.26,96.12,96.22,31222.0,86.6846,86.8018,86.6755,86.7657,31222.0
2017-11-29 13:55:00,96.21,96.27,96.14,96.23,23196.0,86.7567,86.8108,86.6936,86.7747,23196.0
2017-11-29 14:00:00,96.2,96.53,96.2,96.37,39705.0,86.7477,87.0453,86.7477,86.901,39705.0
2017-11-29 14:05:00,96.39,96.58,96.35,96.58,24073.0,86.919,87.0903,86.8829,87.0903,24073.0
2017-11-29 14:10:00,96.55,96.69,96.51,96.53,27553.0,87.0633,87.1895,87.0272,87.0453,27553.0
2017-11-29 14:15:00,96.54,96.69,96.54,96.61,20554.0,87.0543,87.1895,87.0543,87.1174,20554.0
2017-11-29 14:20:00,96.63,96.71,96.61,96.67,17480.0,87.1354,87.2076,87.1174,87.1715,17480.0
2017-11-29 14:25:00,96.68,96.72,96.6,96.72,24414.0,87.1805,87.2166,87.1084,87.2166,24414.0
2017-11-29 14:30:00,96.73,96.74,96.67,96.67,20545.0,87.2256,87.2346,87.1715,87.1715,20545.0
2017-11-29 14:35:00,96.66,96.7,96.59,96.6,16424.0,87.1625,87.1986,87.0994,87.1084,16424.0
2017-11-29 14:40:00,96.61,96.68,96.58,96.6,17004.0,87.1174,87.1805,87.0903,87.1084,17004.0
2017-11-29 14:45:00,96.6,96.67,96.56,96.67,20914.0,87.1084,87.1715,87.0723,87.1715,20914.0
2017-11-29 14:50:00,96.66,96.66,96.57,96.59,21310.0,87.1625,87.1625,87.0813,87.0994,21310.0
2017-11-29 14:55:00,96.61,96.69,96.59,96.64,18829.0,87.1174,87.1895,87.0994,87.1444,18829.0
2017-11-29 15:00:00,96.65,96.67,96.59,96.62,37825.0,87.1535,87.1715,87.0994,87.1264,37825.0
2017-11-29 15:05:00,96.61,96.62,96.55,96.61,45561.0,87.1174,87.1264,87.0633,87.1174,45561.0
2017-11-29 15:10:00,96.62,96.63,96.54,96.56,42874.0,87.1264,87.1354,87.0543,87.0723,42874.0
2017-11-29 15:15:00,96.55,96.64,96.54,96.64,40018.0,87.0633,87.1444,87.0543,87.1444,40018.0
2017-11-29 15:20:00,96.64,96.68,96.58,96.63,43106.0,87.1444,87.1805,87.0903,87.1354,43106.0
2017-11-29 15:25:00,96.63,96.65,96.57,96.62,26864.0,87.1354,87.1535,87.0813,87.1264,26864.0
2017-11-29 15:30:00,96.63,96.64,96.57,96.63,43629.0,87.1354,87.1444,87.0813,87.1354,43629.0
2017-11-29 15:35:00,96.63,96.63,96.52,96.57,59514.0,87.1354,87.1354,87.0362,87.0813,59514.0
2017-11-29 15:40:00,96.57,96.58,96.47,96.54,72161.0,87.0813,87.0903,86.9912,87.0543,72161.0
2017-11-29 15:45:00,96.54,96.59,96.52,96.59,51704.0,87.0543,87.0994,87.0362,87.0994,51704.0
2017-11-29 15:50:00,96.59,96.68,96.59,96.68,69908.0,87.0994,87.1805,87.0994,87.1805,69908.0
2017-11-29 15:55:00,96.68,96.76,96.59,96.61,333916.0,87.1805,87.2527,87.0994,87.1174,333916.0
2017-11-30 09:30:00,97.02,97.33,96.81,97.31,74043.0,87.4871,87.7667,87.2977,87.7486,74043.0
2017-11-30 09:35:00,97.28,97.5,97.24,97.3,32032.0,87.7216,87.9199,87.6855,87.7396,32032.0
2017-11-30 09:40:00,97.29,97.29,97.01,97.06,28011.0,87.7306,87.7306,87.4781,87.5232,28011.0
2017-11-30 09:45:00,97.05,97.1,96.85,96.92,37859.0,87.5142,87.5593,87.3338,87.3969,37859.0
2017-11-30 09:50:00,96.89,97.15,96.85,97.15,19192.0,87.3699,87.6043,87.3338,87.6043,19192.0
2017-11-30 09:55:00,97.14,97.17,97.05,97.09,19595.0,87.5953,87.6224,87.5142,87.5502,19595.0
2017-11-30 10:00:00,97.08,97.19,96.97,97.18,22179.0,87.5412,87.6404,87.442,87.6314,22179.0
2017-11-30 10:05:00,97.19,97.25,97.07,97.09,46120.0,87.6404,87.6945,87.5322,87.5502,46120.0
2017-11-30 10:10:00,97.1,97.42,97.09,97.26,26420.0,87.5593,87.8478,87.5502,87.7035,26420.0
2017-11-30 10:15:00,97.25,97.33,97.17,97.2,92258.0,87.6945,87.7667,87.6224,87.6494,92258.0
2017-11-30 10:20:00,97.17,97.19,97.06,97.11,18472.0,87.6224,87.6404,87.5232,87.5683,18472.0
2017-11-30 10:25:00,97.12,97.29,97.12,97.23,50394.0,87.5773,87.7306,87.5773,87.6765,50394.0
2017-11-30 10:30:00,97.22,97.23,97.15,97.17,12551.0,87.6675,87.6765,87.6043,87.6224,12551.0
2017-11-30 10:35:00,97.19,97.32,97.19,97.3,27515.0,87.6404,87.7576,87.6404,87.7396,27515.0
2017-11-30 10:40:00,97.3,97.34,97.25,97.31,22810.0,87.7396,87.7757,87.6945,87.7486,22810.0
2017-11-30 10:45:00,97.32,97.44,97.29,97.39,24122.0,87.7576,87.8658,87.7306,87.8208,24122.0
2017-11-30 10:50:00,97.39,97.51,97.35,97.44,51051.0,87.8208,87.929,87.7847,87.8658,51051.0
2017-11-30 10:55:00,97.44,97.7,97.44,97.69,31020.0,87.8658,88.1003,87.8658,88.0913,31020.0
2017-11-30 11:00:00,97.68,97.85,97.58,97.75,59799.0,88.0823,88.2356,87.9921,88.1454,59799.0
2017-11-30 11:05:00,97.75,97.75,97.59,97.65,22152.0,88.1454,88.1454,88.0011,88.0552,22152.0
2017-11-30 11:10:00,97.64,97.72,97.6,97.7,23433.0,88.0462,88.1183,88.0101,88.1003,23433.0
2017-11-30 11:15:00,97.71,97.94,97.67,97.85,16936.0,88.1093,88.3167,88.0732,88.2356,16936.0
2017-11-30 11:20:00,97.84,97.9,97.77,97.82,16509.0,88.2265,88.2806,88.1634,88.2085,16509.0
2017-11-30 11:25:00,97.86,97.87,97.67,97.72,28577.0,88.2446,88.2536,88.0732,88.1183,28577.0
2017-11-30 11:30:00,97.72,97.87,97.68,97.69,39136.0,88.1183,88.2536,88.0823,88.0913,39136.0
2017-11-30 11:35:00,97.67,97.84,97.66,97.79,23874.0,88.0732,88.2265,88.0642,88.1815,23874.0
2017-11-30 11:40:00,97.78,97.87,97.72,97.82,19898.0,88.1724,88.2536,88.1183,88.2085,19898.0
2017-11-30 11:45:00,97.82,97.83,97.62,97.65,43977.0,88.2085,88.2175,88.0282,88.0552,43977.0
2017-11-30 11:50:00,97.63,97.78,97.6,97.75,22645.0,88.0372,88.1724,88.0101,88.1454,22645.0
2017-11-30 11:55:00,97.74,97.8,97.66,97.8,14037.0,88.1364,88.1905,88.0642,88.1905,14037.0
2017-11-30 12:00:00,97.8,97.93,97.8,97.9,36319.0,88.1905,88.3077,88.1905,88.2806,36319.0
2017-11-30 12:05:00,97.9,98.09,97.89,98.06,24619.0,88.2806,88.452,88.2716,88.4249,24619.0
2017-11-30 12:10:00,98.05,98.1,98.01,98.05,29732.0,88.4159,88.461,88.3798,88.4159,29732.0
2017-11-30 12:15:00,98.07,98.11,98.06,98.09,17016.0,88.4339,88.47,88.4249,88.452,17016.0
2017-11-30 12:20:00,98.09,98.16,98.0,98.07,17893.0,88.452,88.5151,88.3708,88.4339,17893.0
2017-11-30 12:25:00,98.07,98.08,98.0,98.0,24598.0,88.4339,88.443,88.3708,88.3708,24598.0
2017-11-30 12:30:00,97.99,98.17,97.98,98.14,54067.0,88.3618,88.5241,88.3528,88.4971,54067.0
2017-11-30 12:35:00,98.14,98.24,98.12,98.21,49294.0,88.4971,88.5872,88.479,88.5602,49294.0
2017-11-30 12:40:00,98.21,98.32,98.17,98.3,28929.0,88.5602,88.6594,88.5241,88.6413,28929.0
2017-11-30 12:45:00,98.31,98.45,98.28,98.33,30958.0,88.6504,88.7766,88.6233,88.6684,30958.0
2017-11-30 12:50:00,98.34,98.35,98.21,98.33,19814.0,88.6774,88.6864,88.5602,88.6684,19814.0
2017-11-30 12:55:00,98.32,98.34,98.26,98.33,33819.0,88.6594,88.6774,88.6053,88.6684,33819.0
2017-11-30 13:00:00,98.32,98.49,98.32,98.4,26724.0,88.6594,88.8127,88.6594,88.7315,26724.0
2017-11-30 13:05:00,98.4,98.4,98.23,98.24,15294.0,88.7315,88.7315,88.5782,88.5872,15294.0
2017-11-30 13:10:00,98.24,98.33,98.24,98.3,15020.0,88.5872,88.6684,88.5872,88.6413,15020.0
2017-11-30 13:15:00,98.3,98.34,98.2,98.26,20451.0,88.6413,88.6774,88.5512,88.6053,20451.0
2017-11-30 13:20:00,98.26,98.26,98.08,98.08,29823.0,88.6053,88.6053,88.443,88.443,29823.0
2017-11-30 13:25:00,98.1,98.2,98.07,98.09,20935.0,88.461,88.5512,88.4339,88.452,20935.0
2017-11-30 13:30:00,98.06,98.13,98.03,98.07,33407.0,88.4249,88.488,88.3979,88.4339,33407.0
2017-11-30 13:35:00,98.06,98.08,97.94,97.98,34271.0,88.4249,88.443,88.3167,88.3528,34271.0
2017-11-30 13:40:00,97.99,97.99,97.84,97.85,11156.0,88.3618,88.3618,88.2265,88.2356,11156.0
2017-11-30 13:45:00,97.84,97.88,97.78,97.84,16821.0,88.2265,88.2626,88.1724,88.2265,16821.0
2017-11-30 13:50:00,97.83,97.83,97.68,97.73,18781.0,88.2175,88.2175,88.0823,88.1273,18781.0
2017-11-30 13:55:00,97.72,97.76,97.69,97.75,18310.0,88.1183,88.1544,88.0913,88.1454,18310.0
2017-11-30 14:00:00,97.77,97.83,97.73,97.73,16683.0,88.1634,88.2175,88.1273,88.1273,16683.0
2017-11-30 14:05:00,97.75,97.79,97.69,97.71,18923.0,88.1454,88.1815,88.0913,88.1093,18923.0
2017-11-30 14:10:00,97.7,97.81,97.69,97.8,19058.0,88.1003,88.1995,88.0913,88.1905,19058.0
2017-11-30 14:15:00,97.82,97.83,97.79,97.83,18316.0,88.2085,88.2175,88.1815,88.2175,18316.0
2017-11-30 14:20:00,97.83,97.92,97.82,97.87,23177.0,88.2175,88.2987,88.2085,88.2536,23177.0
2017-11-30 14:25:00,97.87,97.97,97.86,97.93,33246.0,88.2536,88.3438,88.2446,88.3077,33246.0
2017-11-30 14:30:00,97.91,97.96,97.91,97.93,28104.0,88.2897,88.3348,88.2897,88.3077,28104.0
2017-11-30 14:35:00,97.92,97.93,97.77,97.81,19188.0,88.2987,88.3077,88.1634,88.1995,19188.0
2017-11-30 14:40:00,97.81,97.81,97.74,97.79,23174.0,88.1995,88.1995,88.1364,88.1815,23174.0
2017-11-30 14:45:00,97.79,97.84,97.78,97.79,22539.0,88.1815,88.2265,88.1724,88.1815,22539.0
2017-11-30 14:50:00,97.79,97.88,97.75,97.82,30692.0,88.1815,88.2626,88.1454,88.2085,30692.0
2017-11-30 14:55:00,97.82,97.83,97.66,97.69,28382.0,88.2085,88.2175,88.0642,88.0913,28382.0
2017-11-30 15:00:00,97.7,97.7,97.5,97.53,31496.0,88.1003,88.1003,87.9199,87.947,31496.0
2017-11-30 15:05:00,97.54,97.55,97.43,97.45,31183.0,87.956,87.965,87.8568,87.8749,31183.0
2017-11-30 15:10:00,97.46,97.6,97.46,97.6,45522.0,87.8839,88.0101,87.8839,88.0101,45522.0
2017-11-30 15:15:00,97.6,97.65,97.54,97.54,21743.0,88.0101,88.0552,87.956,87.956,21743.0
2017-11-30 15:20:00,97.53,97.55,97.48,97.5,41305.0,87.947,87.965,87.9019,87.9199,41305.0
2017-11-30 15:25:00,97.51,97.57,97.48,97.56,43805.0,87.929,87.9831,87.9019,87.9741,43805.0
2017-11-30 15:30:00,97.57,97.58,97.45,97.47,44698.0,87.9831,87.9921,87.8749,87.8929,44698.0
2017-11-30 15:35:00,97.47,97.54,97.42,97.44,48586.0,87.8929,87.956,87.8478,87.8658,48586.0
2017-11-30 15:40:00,97.45,97.6,97.44,97.58,60828.0,87.8749,88.0101,87.8658,87.9921,60828.0
2017-11-30 15:45:00,97.59,97.87,97.58,97.83,113330.0,88.0011,88.2536,87.9921,88.2175,113330.0
2017-11-30 15:50:00,97.85,98.0,97.76,97.85,142065.0,88.2356,88.3708,88.1544,88.2356,142065.0
2017-11-30 15:55:00,97.84,97.92,97.64,97.7,374258.0,88.2265,88.2987,88.0462,88.1003,374258.0
2017-12-01 09:30:00,98.08,98.09,97.36,97.63,93209.0,88.443,88.452,87.7937,88.0372,93209.0
2017-12-01 09:35:00,97.66,97.77,97.44,97.62,23637.0,88.0642,88.1634,87.8658,88.0282,23637.0
2017-12-01 09:40:00,97.67,97.83,97.53,97.55,26159.0,88.0732,88.2175,87.947,87.965,26159.0
2017-12-01 09:45:00,97.54,97.72,97.52,97.58,34708.0,87.956,88.1183,87.938,87.9921,34708.0
2017-12-01 09:50:00,97.58,97.62,97.49,97.61,23345.0,87.9921,88.0282,87.9109,88.0191,23345.0
2017-12-01 09:55:00,97.6,97.62,97.36,97.42,24401.0,88.0101,88.0282,87.7937,87.8478,24401.0
2017-12-01 10:00:00,97.37,97.4,97.14,97.2,27808.0,87.8027,87.8298,87.5953,87.6494,27808.0
2017-12-01 10:05:00,97.19,97.32,97.13,97.32,19747.0,87.6404,87.7576,87.5863,87.7576,19747.0
2017-12-01 10:10:00,97.33,97.59,97.3,97.58,27047.0,87.7667,88.0011,87.7396,87.9921,27047.0
2017-12-01 10:15:00,97.59,97.87,97.54,97.84,24469.0,88.0011,88.2536,87.956,88.2265,24469.0
2017-12-01 10:20:00,97.83,98.0,97.66,97.66,18977.0,88.2175,88.3708,88.0642,88.0642,18977.0
2017-12-01 10:25:00,97.64,97.97,97.64,97.96,22577.0,88.0462,88.3438,88.0462,88.3348,22577.0
2017-12-01 10:30:00,97.98,98.07,97.9,97.9,13912.0,88.3528,88.4339,88.2806,88.2806,13912.0
2017-12-01 10:35:00,97.9,97.94,97.79,97.86,14080.0,88.2806,88.3167,88.1815,88.2446,14080.0
2017-12-01 10:40:00,97.83,98.1,97.83,98.07,21605.0,88.2175,88.461,88.2175,88.4339,21605.0
2017-12-01 10:45:00,98.12,98.13,98.0,98.07,17234.0,88.479,88.488,88.3708,88.4339,17234.0
2017-12-01 10:50:00,98.05,98.22,98.05,98.17,20286.0,88.4159,88.5692,88.4159,88.5241,20286.0
2017-12-01 10:55:00,98.17,98.19,98.02,98.02,34779.0,88.5241,88.5422,88.3889,88.3889,34779.0
2017-12-01 11:00:00,98.03,98.07,97.96,98.0,10758.0,88.3979,88.4339,88.3348,88.3708,10758.0
2017-12-01 11:05:00,97.98,98.05,97.42,97.56,44439.0,88.3528,88.4159,87.8478,87.9741,44439.0
2017-12-01 11:10:00,97.56,97.56,96.6,97.11,61533.0,87.9741,87.9741,87.1084,87.5683,61533.0
2017-12-01 11:15:00,97.14,97.4,96.88,97.19,35522.0,87.5953,87.8298,87.3609,87.6404,35522.0
2017-12-01 11:20:00,97.26,97.26,96.7,96.81,44973.0,87.7035,87.7035,87.1986,87.2977,44973.0
2017-12-01 11:25:00,96.78,96.88,96.08,96.35,80970.0,87.2707,87.3609,86.6395,86.8829,80970.0
2017-12-01 11:30:00,96.28,96.66,95.85,96.43,71850.0,86.8198,87.1625,86.4321,86.9551,71850.0
2017-12-01 11:35:00,96.45,96.71,96.17,96.59,108356.0,86.9731,87.2076,86.7206,87.0994,108356.0
2017-12-01 11:40:00,96.66,96.79,96.54,96.67,38803.0,87.1625,87.2797,87.0543,87.1715,38803.0
2017-12-01 11:45:00,96.65,96.66,96.35,96.35,28088.0,87.1535,87.1625,86.8829,86.8829,28088.0
2017-12-01 11:50:00,96.33,96.74,96.19,96.74,31284.0,86.8649,87.2346,86.7387,87.2346,31284.0
2017-12-01 11:55:00,96.7,97.04,96.38,97.04,29353.0,87.1986,87.5051,86.91,87.5051,29353.0
2017-12-01 12:00:00,97.01,97.08,96.81,97.04,18761.0,87.4781,87.5412,87.2977,87.5051,18761.0
2017-12-01 12:05:00,97.03,97.33,97.02,97.16,35911.0,87.4961,87.7667,87.4871,87.6134,35911.0
2017-12-01 12:10:00,97.14,97.28,97.06,97.28,19402.0,87.5953,87.7216,87.5232,87.7216,19402.0
2017-12-01 12:15:00,97.27,97.49,97.11,97.31,23310.0,87.7125,87.9109,87.5683,87.7486,23310.0
2017-12-01 12:20:00,97.31,97.34,97.09,97.17,50421.0,87.7486,87.7757,87.5502,87.6224,50421.0
2017-12-01 12:25:00,97.2,97.25,97.1,97.22,19786.0,87.6494,87.6945,87.5593,87.6675,19786.0
2017-12-01 12:30:00,97.21,97.26,97.07,97.08,20259.0,87.6584,87.7035,87.5322,87.5412,20259.0
2017-12-01 12:35:00,97.13,97.31,97.12,97.23,13043.0,87.5863,87.7486,87.5773,87.6765,13043.0
2017-12-01 12:40:00,97.22,97.28,97.14,97.26,22201.0,87.6675,87.7216,87.5953,87.7035,22201.0
2017-12-01 12:45:00,97.22,97.41,97.16,97.4,22446.0,87.6675,87.8388,87.6134,87.8298,22446.0
2017-12-01 12:50:00,97.4,97.49,97.32,97.34,16318.0,87.8298,87.9109,87.7576,87.7757,16318.0
2017-12-01 12:55:00,97.34,97.4,97.29,97.39,18284.0,87.7757,87.8298,87.7306,87.8208,18284.0
2017-12-01 13:00:00,97.37,97.42,97.29,97.36,21321.0,87.8027,87.8478,87.7306,87.7937,21321.0
2017-12-01 13:05:00,97.36,97.37,97.26,97.35,15495.0,87.7937,87.8027,87.7035,87.7847,15495.0
2017-12-01 13:10:00,97.35,97.52,97.33,97.46,18893.0,87.7847,87.938,87.7667,87.8839,18893.0
2017-12-01 13:15:00,97.48,97.5,97.4,97.43,16321.0,87.9019,87.9199,87.8298,87.8568,16321.0
2017-12-01 13:20:00,97.45,97.59,97.43,97.59,19076.0,87.8749,88.0011,87.8568,88.0011,19076.0
2017-12-01 13:25:00,97.6,97.63,97.56,97.57,25697.0,88.0101,88.0372,87.9741,87.9831,25697.0
2017-12-01 13:30:00,97.58,97.72,97.51,97.67,20414.0,87.9921,88.1183,87.929,88.0732,20414.0
2017-12-01 13:35:00,97.7,97.76,97.63,97.66,26598.0,88.1003,88.1544,88.0372,88.0642,26598.0
2017-12-01 13:40:00,97.66,97.66,97.48,97.49,10716.0,88.0642,88.0642,87.9019,87.9109,10716.0
2017-12-01 13:45:00,97.5,97.54,97.39,97.52,21026.0,87.9199,87.956,87.8208,87.938,21026.0
2017-12-01 13:50:00,97.51,97.55,97.49,97.5,12325.0,87.929,87.965,87.9109,87.9199,12325.0
2017-12-01 13:55:00,97.5,97.57,97.47,97.51,15719.0,87.9199,87.9831,87.8929,87.929,15719.0
2017-12-01 14:00:00,97.52,97.64,97.49,97.58,16701.0,87.938,88.0462,87.9109,87.9921,16701.0
2017-12-01 14:05:00,97.59,97.62,97.5,97.62,16493.0,88.0011,88.0282,87.9199,88.0282,16493.0
2017-12-01 14:10:00,97.61,97.66,97.56,97.62,22431.0,88.0191,88.0642,87.9741,88.0282,22431.0
2017-12-01 14:15:00,97.61,97.62,97.52,97.61,16719.0,88.0191,88.0282,87.938,88.0191,16719.0
2017-12-01 14:20:00,97.59,97.59,97.52,97.54,23600.0,88.0011,88.0011,87.938,87.956,23600.0
2017-12-01 14:25:00,97.53,97.56,97.49,97.5,26779.0,87.947,87.9741,87.9109,87.9199,26779.0
2017-12-01 14:30:00,97.52,97.56,97.47,97.47,14475.0,87.938,87.9741,87.8929,87.8929,14475.0
2017-12-01 14:35:00,97.46,97.54,97.45,97.51,21497.0,87.8839,87.956,87.8749,87.929,21497.0
2017-12-01 14:40:00,97.52,97.53,97.4,97.41,19045.0,87.938,87.947,87.8298,87.8388,19045.0
2017-12-01 14:45:00,97.41,97.43,97.28,97.37,28087.0,87.8388,87.8568,87.7216,87.8027,28087.0
2017-12-01 14:50:00,97.35,97.39,97.3,97.38,21232.0,87.7847,87.8208,87.7396,87.8117,21232.0
2017-12-01 14:55:00,97.39,97.46,97.31,97.43,22054.0,87.8208,87.8839,87.7486,87.8568,22054.0
2017-12-01 15:00:00,97.4,97.53,97.34,97.53,27116.0,87.8298,87.947,87.7757,87.947,27116.0
2017-12-01 15:05:00,97.51,97.61,97.5,97.56,17574.0,87.929,88.0191,87.9199,87.9741,17574.0
2017-12-01 15:10:00,97.56,97.58,97.49,97.51,16877.0,87.9741,87.9921,87.9109,87.929,16877.0
2017-12-01 15:15:00,97.54,97.6,97.51,97.59,15277.0,87.956,88.0101,87.929,88.0011,15277.0
2017-12-01 15:20:00,97.57,97.64,97.54,97.57,19043.0,87.9831,88.0462,87.956,87.9831,19043.0
2017-12-01 15:25:00,97.57,97.64,97.54,97.6,34008.0,87.9831,88.0462,87.956,88.0101,34008.0
2017-12-01 15:30:00,97.59,97.64,97.51,97.57,54953.0,88.0011,88.0462,87.929,87.9831,54953.0
2017-12-01 15:35:00,97.57,97.64,97.55,97.64,35365.0,87.9831,88.0462,87.965,88.0462,35365.0
2017-12-01 15:40:00,97.63,97.83,97.62,97.77,60677.0,88.0372,88.2175,88.0282,88.1634,60677.0
2017-12-01 15:45:00,97.76,97.78,97.6,97.68,72086.0,88.1544,88.1724,88.0101,88.0823,72086.0
2017-12-01 15:50:00,97.68,97.78,97.66,97.7,59266.0,88.0823,88.1724,88.0642,88.1003,59266.0
2017-12-01 15:55:00,97.71,97.93,97.7,97.83,205033.0,88.1093,88.3077,88.1003,88.2175,205033.0
2017-12-04 09:30:00,98.62,98.98,98.53,98.6,126155.0,88.9299,89.2545,88.8487,88.9119,126155.0
2017-12-04 09:35:00,98.55,98.65,98.08,98.26,96899.0,88.8668,88.957,88.443,88.6053,96899.0
2017-12-04 09:40:00,98.25,98.65,98.23,98.38,60411.0,88.5963,88.957,88.5782,88.7135,60411.0
2017-12-04 09:45:00,98.35,98.56,98.34,98.47,80184.0,88.6864,88.8758,88.6774,88.7946,80184.0
2017-12-04 09:50:00,98.46,98.61,98.38,98.39,56579.0,88.7856,88.9209,88.7135,88.7225,56579.0
2017-12-04 09:55:00,98.35,98.55,98.22,98.47,49358.0,88.6864,88.8668,88.5692,88.7946,49358.0
2017-12-04 10:00:00,98.51,98.51,98.12,98.22,56244.0,88.8307,88.8307,88.479,88.5692,56244.0
2017-12-04 10:05:00,98.2,98.21,97.98,98.16,51223.0,88.5512,88.5602,88.3528,88.5151,51223.0
2017-12-04 10:10:00,98.17,98.32,98.09,98.1,33136.0,88.5241,88.6594,88.452,88.461,33136.0
2017-12-04 10:15:00,98.08,98.29,98.07,98.24,34352.0,88.443,88.6323,88.4339,88.5872,34352.0
2017-12-04 10:20:00,98.28,98.43,98.15,98.43,33280.0,88.6233,88.7586,88.5061,88.7586,33280.0
2017-12-04 10:25:00,98.45,98.55,98.32,98.52,47106.0,88.7766,88.8668,88.6594,88.8397,47106.0
2017-12-04 10:30:00,98.54,98.62,98.43,98.59,41945.0,88.8578,88.9299,88.7586,88.9028,41945.0
2017-12-04 10:35:00,98.59,98.73,98.55,98.63,40589.0,88.9028,89.0291,88.8668,88.9389,40589.0
2017-12-04 10:40:00,98.64,98.65,98.42,98.42,39028.0,88.9479,88.957,88.7496,88.7496,39028.0
2017-12-04 10:45:00,98.43,98.57,98.38,98.49,32421.0,88.7586,88.8848,88.7135,88.8127,32421.0
2017-12-04 10:50:00,98.5,98.57,98.33,98.37,44377.0,88.8217,88.8848,88.6684,88.7045,44377.0
2017-12-04 10:55:00,98.37,98.67,98.33,98.62,70491.0,88.7045,88.975,88.6684,88.9299,70491.0
2017-12-04 11:00:00,98.62,98.68,98.49,98.65,54578.0,88.9299,88.984,88.8127,88.957,54578.0
2017-12-04 11:05:00,98.62,98.63,98.42,98.42,34022.0,88.9299,88.9389,88.7496,88.7496,34022.0
2017-12-04 11:10:00,98.43,98.49,98.4,98.43,41551.0,88.7586,88.8127,88.7315,88.7586,41551.0
2017-12-04 11:15:00,98.43,98.55,98.39,98.55,33801.0,88.7586,88.8668,88.7225,88.8668,33801.0
2017-12-04 11:20:00,98.56,98.63,98.54,98.59,25407.0,88.8758,88.9389,88.8578,88.9028,25407.0
2017-12-04 11:25:00,98.61,98.63,98.49,98.52,28042.0,88.9209,88.9389,88.8127,88.8397,28042.0
2017-12-04 11:30:00,98.53,98.61,98.47,98.52,31448.0,88.8487,88.9209,88.7946,88.8397,31448.0
2017-12-04 11:35:00,98.53,98.75,98.52,98.73,34024.0,88.8487,89.0471,88.8397,89.0291,34024.0
2017-12-04 11:40:00,98.73,98.82,98.67,98.69,43660.0,89.0291,89.1102,88.975,88.993,43660.0
2017-12-04 11:45:00,98.7,98.76,98.64,98.7,31181.0,89.002,89.0561,88.9479,89.002,31181.0
2017-12-04 11:50:00,98.69,98.83,98.68,98.77,29517.0,88.993,89.1193,88.984,89.0652,29517.0
2017-12-04 11:55:00,98.76,98.85,98.75,98.82,30311.0,89.0561,89.1373,89.0471,89.1102,30311.0
2017-12-04 12:00:00,98.8,98.97,98.78,98.91,24562.0,89.0922,89.2455,89.0742,89.1914,24562.0
2017-12-04 12:05:00,98.93,99.03,98.89,98.9,42147.0,89.2094,89.2996,89.1734,89.1824,42147.0
2017-12-04 12:10:00,98.9,98.92,98.8,98.81,36920.0,89.1824,89.2004,89.0922,89.1012,36920.0
2017-12-04 12:15:00,98.81,98.91,98.78,98.85,37899.0,89.1012,89.1914,89.0742,89.1373,37899.0
2017-12-04 12:20:00,98.85,98.91,98.65,98.65,24987.0,89.1373,89.1914,88.957,88.957,24987.0
2017-12-04 12:25:00,98.65,98.7,98.59,98.65,24915.0,88.957,89.002,88.9028,88.957,24915.0
2017-12-04 12:30:00,98.64,98.64,98.47,98.55,28934.0,88.9479,88.9479,88.7946,88.8668,28934.0
2017-12-04 12:35:00,98.58,98.59,98.49,98.59,19497.0,88.8938,88.9028,88.8127,88.9028,19497.0
2017-12-04 12:40:00,98.59,98.66,98.53,98.66,27097.0,88.9028,88.966,88.8487,88.966,27097.0
2017-12-04 12:45:00,98.67,98.82,98.66,98.81,24008.0,88.975,89.1102,88.966,89.1012,24008.0
2017-12-04 12:50:00,98.82,98.9,98.74,98.88,25592.0,89.1102,89.1824,89.0381,89.1644,25592.0
2017-12-04 12:55:00,98.88,98.9,98.84,98.89,26873.0,89.1644,89.1824,89.1283,89.1734,26873.0
2017-12-04 13:00:00,98.89,98.96,98.86,98.95,26768.0,89.1734,89.2365,89.1463,89.2275,26768.0
2017-12-04 13:05:00,98.93,98.99,98.92,98.97,37764.0,89.2094,89.2635,89.2004,89.2455,37764.0
2017-12-04 13:10:00,98.97,99.01,98.96,98.99,37241.0,89.2455,89.2816,89.2365,89.2635,37241.0
2017-12-04 13:15:00,99.0,99.01,98.9,98.91,31452.0,89.2726,89.2816,89.1824,89.1914,31452.0
2017-12-04 13:20:00,98.92,98.98,98.89,98.95,31664.0,89.2004,89.2545,89.1734,89.2275,31664.0
2017-12-04 13:25:00,98.94,99.0,98.92,98.97,26720.0,89.2185,89.2726,89.2004,89.2455,26720.0
2017-12-04 13:30:00,98.97,99.02,98.94,99.0,28273.0,89.2455,89.2906,89.2185,89.2726,28273.0
2017-12-04 13:35:00,99.0,99.08,98.97,99.03,24800.0,89.2726,89.3447,89.2455,89.2996,24800.0
2017-12-04 13:40:00,99.04,99.14,99.04,99.13,29275.0,89.3086,89.3988,89.3086,89.3898,29275.0
2017-12-04 13:45:00,99.14,99.17,99.06,99.06,30719.0,89.3988,89.4259,89.3267,89.3267,30719.0
2017-12-04 13:50:00,99.06,99.07,98.96,99.0,34220.0,89.3267,89.3357,89.2365,89.2726,34220.0
2017-12-04 13:55:00,98.99,99.05,98.97,99.02,19876.0,89.2635,89.3177,89.2455,89.2906,19876.0
2017-12-04 14:00:00,99.01,99.08,98.98,99.04,36522.0,89.2816,89.3447,89.2545,89.3086,36522.0
2017-12-04 14:05:00,99.02,99.02,98.86,98.9,31517.0,89.2906,89.2906,89.1463,89.1824,31517.0
2017-12-04 14:10:00,98.88,98.97,98.86,98.92,31698.0,89.1644,89.2455,89.1463,89.2004,31698.0
2017-12-04 14:15:00,98.92,99.01,98.91,98.96,51352.0,89.2004,89.2816,89.1914,89.2365,51352.0
2017-12-04 14:20:00,98.97,99.0,98.94,98.94,44596.0,89.2455,89.2726,89.2185,89.2185,44596.0
2017-12-04 14:25:00,98.93,98.96,98.86,98.87,33022.0,89.2094,89.2365,89.1463,89.1553,33022.0
2017-12-04 14:30:00,98.88,98.88,98.64,98.73,33321.0,89.1644,89.1644,88.9479,89.0291,33321.0
2017-12-04 14:35:00,98.73,98.85,98.73,98.84,29770.0,89.0291,89.1373,89.0291,89.1283,29770.0
2017-12-04 14:40:00,98.84,98.86,98.76,98.77,27610.0,89.1283,89.1463,89.0561,89.0652,27610.0
2017-12-04 14:45:00,98.78,98.84,98.72,98.78,28663.0,89.0742,89.1283,89.0201,89.0742,28663.0
2017-12-04 14:50:00,98.76,98.81,98.72,98.79,36763.0,89.0561,89.1012,89.0201,89.0832,36763.0
2017-12-04 14:55:00,98.8,98.83,98.78,98.79,33777.0,89.0922,89.1193,89.0742,89.0832,33777.0
2017-12-04 15:00:00,98.79,98.82,98.73,98.81,37779.0,89.0832,89.1102,89.0291,89.1012,37779.0
2017-12-04 15:05:00,98.81,98.92,98.77,98.9,36247.0,89.1012,89.2004,89.0652,89.1824,36247.0
2017-12-04 15:10:00,98.9,98.93,98.83,98.84,29795.0,89.1824,89.2094,89.1193,89.1283,29795.0
2017-12-04 15:15:00,98.84,98.9,98.82,98.85,35911.0,89.1283,89.1824,89.1102,89.1373,35911.0
2017-12-04 15:20:00,98.86,98.96,98.86,98.94,41646.0,89.1463,89.2365,89.1463,89.2185,41646.0
2017-12-04 15:25:00,98.94,98.95,98.85,98.95,48427.0,89.2185,89.2275,89.1373,89.2275,48427.0
2017-12-04 15:30:00,98.93,98.96,98.77,98.81,74752.0,89.2094,89.2365,89.0652,89.1012,74752.0
2017-12-04 15:35:00,98.81,98.84,98.7,98.72,65231.0,89.1012,89.1283,89.002,89.0201,65231.0
2017-12-04 15:40:00,98.72,98.77,98.63,98.73,97090.0,89.0201,89.0652,88.9389,89.0291,97090.0
2017-12-04 15:45:00,98.73,98.75,98.59,98.7,176946.0,89.0291,89.0471,88.9028,89.002,176946.0
2017-12-04 15:50:00,98.69,98.77,98.68,98.7,123878.0,88.993,89.0652,88.984,89.002,123878.0
2017-12-04 15:55:00,98.7,98.75,98.59,98.59,231440.0,89.002,89.0471,88.9028,88.9028,231440.0
2017-12-05 09:30:00,99.2,99.34,98.73,99.24,94868.0,89.4529,89.5792,89.0291,89.489,94868.0
2017-12-05 09:35:00,99.27,99.75,99.27,99.69,66383.0,89.516,89.9489,89.516,89.8948,66383.0
2017-12-05 09:40:00,99.67,99.75,99.59,99.61,42110.0,89.8767,89.9489,89.8046,89.8226,42110.0
2017-12-05 09:45:00,99.62,99.67,99.32,99.5,37633.0,89.8316,89.8767,89.5611,89.7234,37633.0
2017-12-05 09:50:00,99.49,99.51,99.35,99.45,51350.0,89.7144,89.7325,89.5882,89.6783,51350.0
2017-12-05 09:55:00,99.47,99.54,99.45,99.53,47512.0,89.6964,89.7595,89.6783,89.7505,47512.0
2017-12-05 10:00:00,99.5,99.6,99.42,99.58,20952.0,89.7234,89.8136,89.6513,89.7956,20952.0
2017-12-05 10:05:00,99.61,99.65,99.53,99.57,33668.0,89.8226,89.8587,89.7505,89.7866,33668.0
2017-12-05 10:10:00,99.57,99.58,99.44,99.44,33167.0,89.7866,89.7956,89.6693,89.6693,33167.0
2017-12-05 10:15:00,99.45,99.5,99.43,99.48,32680.0,89.6783,89.7234,89.6603,89.7054,32680.0
2017-12-05 10:20:00,99.49,99.59,99.46,99.49,36654.0,89.7144,89.8046,89.6874,89.7144,36654.0
2017-12-05 10:25:00,99.47,99.47,99.24,99.33,21823.0,89.6964,89.6964,89.489,89.5701,21823.0
2017-12-05 10:30:00,99.3,99.3,99.12,99.12,29822.0,89.5431,89.5431,89.3808,89.3808,29822.0
2017-12-05 10:35:00,99.13,99.26,99.12,99.17,45647.0,89.3898,89.507,89.3808,89.4259,45647.0
2017-12-05 10:40:00,99.18,99.34,99.18,99.33,21860.0,89.4349,89.5792,89.4349,89.5701,21860.0
2017-12-05 10:45:00,99.32,99.33,99.26,99.3,13979.0,89.5611,89.5701,89.507,89.5431,13979.0
2017-12-05 10:50:00,99.31,99.4,99.28,99.34,18284.0,89.5521,89.6333,89.5251,89.5792,18284.0
2017-12-05 10:55:00,99.34,99.52,99.34,99.49,12218.0,89.5792,89.7415,89.5792,89.7144,12218.0
2017-12-05 11:00:00,99.49,99.63,99.47,99.53,15878.0,89.7144,89.8407,89.6964,89.7505,15878.0
2017-12-05 11:05:00,99.53,99.68,99.53,99.67,19738.0,89.7505,89.8857,89.7505,89.8767,19738.0
2017-12-05 11:10:00,99.68,99.71,99.66,99.69,36812.0,89.8857,89.9128,89.8677,89.8948,36812.0
2017-12-05 11:15:00,99.68,99.73,99.67,99.69,33915.0,89.8857,89.9308,89.8767,89.8948,33915.0
2017-12-05 11:20:00,99.69,99.74,99.66,99.7,19747.0,89.8948,89.9399,89.8677,89.9038,19747.0
2017-12-05 11:25:00,99.69,99.73,99.64,99.68,29122.0,89.8948,89.9308,89.8497,89.8857,29122.0
2017-12-05 11:30:00,99.68,99.71,99.67,99.69,23818.0,89.8857,89.9128,89.8767,89.8948,23818.0
2017-12-05 11:35:00,99.68,99.7,99.65,99.66,28923.0,89.8857,89.9038,89.8587,89.8677,28923.0
2017-12-05 11:40:00,99.67,99.67,99.44,99.44,12809.0,89.8767,89.8767,89.6693,89.6693,12809.0
2017-12-05 11:45:00,99.44,99.44,99.24,99.27,22347.0,89.6693,89.6693,89.489,89.516,22347.0
2017-12-05 11:50:00,99.28,99.29,99.22,99.29,10781.0,89.5251,89.5341,89.4709,89.5341,10781.0
2017-12-05 11:55:00,99.29,99.29,99.13,99.17,8983.0,89.5341,89.5341,89.3898,89.4259,8983.0
2017-12-05 12:00:00,99.16,99.17,99.03,99.05,12637.0,89.4168,89.4259,89.2996,89.3177,12637.0
2017-12-05 12:05:00,99.03,99.07,99.01,99.04,18298.0,89.2996,89.3357,89.2816,89.3086,18298.0
2017-12-05 12:10:00,99.05,99.08,99.04,99.06,35191.0,89.3177,89.3447,89.3086,89.3267,35191.0
2017-12-05 12:15:00,99.06,99.21,99.05,99.2,80524.0,89.3267,89.4619,89.3177,89.4529,80524.0
2017-12-05 12:20:00,99.21,99.21,99.09,99.17,30126.0,89.4619,89.4619,89.3537,89.4259,30126.0
2017-12-05 12:25:00,99.17,99.32,99.16,99.32,27206.0,89.4259,89.5611,89.4168,89.5611,27206.0
2017-12-05 12:30:00,99.31,99.31,99.21,99.24,10379.0,89.5521,89.5521,89.4619,89.489,10379.0
2017-12-05 12:35:00,99.23,99.27,99.19,99.27,13411.0,89.48,89.516,89.4439,89.516,13411.0
2017-12-05 12:40:00,99.27,99.27,99.2,99.21,10936.0,89.516,89.516,89.4529,89.4619,10936.0
2017-12-05 12:45:00,99.2,99.25,99.2,99.22,11444.0,89.4529,89.498,89.4529,89.4709,11444.0
2017-12-05 12:50:00,99.22,99.25,99.21,99.23,7232.0,89.4709,89.498,89.4619,89.48,7232.0
2017-12-05 12:55:00,99.24,99.32,99.19,99.22,25357.0,89.489,89.5611,89.4439,89.4709,25357.0
2017-12-05 13:00:00,99.22,99.45,99.18,99.37,23188.0,89.4709,89.6783,89.4349,89.6062,23188.0
2017-12-05 13:05:00,99.38,99.44,99.36,99.36,15389.0,89.6152,89.6693,89.5972,89.5972,15389.0
2017-12-05 13:10:00,99.35,99.38,99.32,99.32,8020.0,89.5882,89.6152,89.5611,89.5611,8020.0
2017-12-05 13:15:00,99.31,99.33,99.23,99.32,14837.0,89.5521,89.5701,89.48,89.5611,14837.0
2017-12-05 13:20:00,99.35,99.42,99.35,99.36,10681.0,89.5882,89.6513,89.5882,89.5972,10681.0
2017-12-05 13:25:00,99.36,99.36,99.22,99.25,11272.0,89.5972,89.5972,89.4709,89.498,11272.0
2017-12-05 13:30:00,99.26,99.3,99.23,99.23,5962.0,89.507,89.5431,89.48,89.48,5962.0
2017-12-05 13:35:00,99.24,99.3,99.23,99.27,9847.0,89.489,89.5431,89.48,89.516,9847.0
2017-12-05 13:40:00,99.26,99.31,99.26,99.29,13211.0,89.507,89.5521,89.507,89.5341,13211.0
2017-12-05 13:45:00,99.28,99.29,99.22,99.29,12495.0,89.5251,89.5341,89.4709,89.5341,12495.0
2017-12-05 13:50:00,99.29,99.29,99.21,99.23,10450.0,89.5341,89.5341,89.4619,89.48,10450.0
2017-12-05 13:55:00,99.23,99.26,99.17,99.24,13096.0,89.48,89.507,89.4259,89.489,13096.0
2017-12-05 14:00:00,99.25,99.28,99.24,99.27,6959.0,89.498,89.5251,89.489,89.516,6959.0
2017-12-05 14:05:00,99.26,99.3,99.24,99.27,17214.0,89.507,89.5431,89.489,89.516,17214.0
2017-12-05 14:10:00,99.25,99.27,99.21,99.21,21462.0,89.498,89.516,89.4619,89.4619,21462.0
2017-12-05 14:15:00,99.23,99.23,99.08,99.08,24803.0,89.48,89.48,89.3447,89.3447,24803.0
2017-12-05 14:20:00,99.1,99.14,99.04,99.09,15087.0,89.3627,89.3988,89.3086,89.3537,15087.0
2017-12-05 14:25:00,99.08,99.18,99.08,99.17,12520.0,89.3447,89.4349,89.3447,89.4259,12520.0
2017-12-05 14:30:00,99.14,99.15,99.02,99.08,14592.0,89.3988,89.4078,89.2906,89.3447,14592.0
2017-12-05 14:35:00,99.06,99.08,99.0,99.02,19359.0,89.3267,89.3447,89.2726,89.2906,19359.0
2017-12-05 14:40:00,99.01,99.08,98.98,99.03,17873.0,89.2816,89.3447,89.2545,89.2996,17873.0
2017-12-05 14:45:00,99.02,99.07,98.99,99.05,11221.0,89.2906,89.3357,89.2635,89.3177,11221.0
2017-12-05 14:50:00,99.05,99.11,99.01,99.11,21654.0,89.3177,89.3718,89.2816,89.3718,21654.0
2017-12-05 14:55:00,99.07,99.07,98.96,99.03,20163.0,89.3357,89.3357,89.2365,89.2996,20163.0
2017-12-05 15:00:00,99.02,99.06,98.94,98.96,36880.0,89.2906,89.3267,89.2185,89.2365,36880.0
2017-12-05 15:05:00,98.95,98.99,98.87,98.88,55977.0,89.2275,89.2635,89.1553,89.1644,55977.0
2017-12-05 15:10:00,98.88,98.89,98.83,98.87,26015.0,89.1644,89.1734,89.1193,89.1553,26015.0
2017-12-05 15:15:00,98.85,98.88,98.66,98.68,43341.0,89.1373,89.1644,88.966,88.984,43341.0
2017-12-05 15:20:00,98.68,98.74,98.6,98.73,68366.0,88.984,89.0381,88.9119,89.0291,68366.0
2017-12-05 15:25:00,98.73,98.76,98.66,98.69,46449.0,89.0291,89.0561,88.966,88.993,46449.0
2017-12-05 15:30:00,98.68,98.73,98.67,98.68,55558.0,88.984,89.0291,88.975,88.984,55558.0
2017-12-05 15:35:00,98.68,98.7,98.6,98.61,44107.0,88.984,89.002,88.9119,88.9209,44107.0
2017-12-05 15:40:00,98.61,98.74,98.61,98.67,48648.0,88.9209,89.0381,88.9209,88.975,48648.0
2017-12-05 15:45:00,98.68,98.71,98.57,98.65,80228.0,88.984,89.0111,88.8848,88.957,80228.0
2017-12-05 15:50:00,98.65,98.69,98.62,98.68,65187.0,88.957,88.993,88.9299,88.984,65187.0
2017-12-05 15:55:00,98.68,98.8,98.64,98.71,226327.0,88.984,89.0922,88.9479,89.0111,226327.0
2017-12-06 09:30:00,98.64,98.82,98.31,98.33,103516.0,88.9479,89.1102,88.6504,88.6684,103516.0
2017-12-06 09:35:00,98.33,98.45,98.17,98.34,37829.0,88.6684,88.7766,88.5241,88.6774,37829.0
2017-12-06 09:40:00,98.29,98.52,98.28,98.49,74676.0,88.6323,88.8397,88.6233,88.8127,74676.0
2017-12-06 09:45:00,98.5,98.59,98.38,98.46,48376.0,88.8217,88.9028,88.7135,88.7856,48376.0
2017-12-06 09:50:00,98.46,98.54,98.35,98.49,27124.0,88.7856,88.8578,88.6864,88.8127,27124.0
2017-12-06 09:55:00,98.51,98.73,98.51,98.56,23320.0,88.8307,89.0291,88.8307,88.8758,23320.0
2017-12-06 10:00:00,98.55,98.66,98.49,98.52,66890.0,88.8668,88.966,88.8127,88.8397,66890.0
2017-12-06 10:05:00,98.53,98.53,98.43,98.5,33910.0,88.8487,88.8487,88.7586,88.8217,33910.0
2017-12-06 10:10:00,98.52,98.54,98.5,98.53,35263.0,88.8397,88.8578,88.8217,88.8487,35263.0
2017-12-06 10:15:00,98.51,98.54,98.42,98.53,37428.0,88.8307,88.8578,88.7496,88.8487,37428.0
2017-12-06 10:20:00,98.52,98.52,98.41,98.44,18297.0,88.8397,88.8397,88.7405,88.7676,18297.0
2017-12-06 10:25:00,98.44,98.51,98.43,98.49,13435.0,88.7676,88.8307,88.7586,88.8127,13435.0
2017-12-06 10:30:00,98.52,98.68,98.52,98.6,22131.0,88.8397,88.984,88.8397,88.9119,22131.0
2017-12-06 10:35:00,98.6,98.61,98.41,98.46,33080.0,88.9119,88.9209,88.7405,88.7856,33080.0
2017-12-06 10:40:00,98.47,98.57,98.44,98.49,28674.0,88.7946,88.8848,88.7676,88.8127,28674.0
2017-12-06 10:45:00,98.48,98.64,98.45,98.5,30933.0,88.8037,88.9479,88.7766,88.8217,30933.0
2017-12-06 10:50:00,98.47,98.55,98.45,98.54,29233.0,88.7946,88.8668,88.7766,88.8578,29233.0
2017-12-06 10:55:00,98.53,98.66,98.49,98.56,37707.0,88.8487,88.966,88.8127,88.8758,37707.0
2017-12-06 11:00:00,98.56,98.61,98.51,98.58,15205.0,88.8758,88.9209,88.8307,88.8938,15205.0
2017-12-06 11:05:00,98.58,98.61,98.5,98.55,28399.0,88.8938,88.9209,88.8217,88.8668,28399.0
2017-12-06 11:10:00,98.54,98.61,98.54,98.57,13919.0,88.8578,88.9209,88.8578,88.8848,13919.0
2017-12-06 11:15:00,98.57,98.61,98.53,98.6,19964.0,88.8848,88.9209,88.8487,88.9119,19964.0
2017-12-06 11:20:00,98.61,98.7,98.57,98.67,43120.0,88.9209,89.002,88.8848,88.975,43120.0
2017-12-06 11:25:00,98.66,98.67,98.54,98.55,52226.0,88.966,88.975,88.8578,88.8668,52226.0
2017-12-06 11:30:00,98.53,98.58,98.51,98.56,26690.0,88.8487,88.8938,88.8307,88.8758,26690.0
2017-12-06 11:35:00,98.57,98.62,98.51,98.53,22028.0,88.8848,88.9299,88.8307,88.8487,22028.0
2017-12-06 11:40:00,98.55,98.57,98.44,98.5,30138.0,88.8668,88.8848,88.7676,88.8217,30138.0
2017-12-06 11:45:00,98.5,98.58,98.48,98.51,13920.0,88.8217,88.8938,88.8037,88.8307,13920.0
2017-12-06 11:50:00,98.53,98.56,98.49,98.56,12867.0,88.8487,88.8758,88.8127,88.8758,12867.0
2017-12-06 11:55:00,98.55,98.55,98.43,98.44,22158.0,88.8668,88.8668,88.7586,88.7676,22158.0
2017-12-06 12:00:00,98.44,98.45,98.38,98.44,11361.0,88.7676,88.7766,88.7135,88.7676,11361.0
2017-12-06 12:05:00,98.44,98.48,98.41,98.48,10919.0,88.7676,88.8037,88.7405,88.8037,10919.0
2017-12-06 12:10:00,98.48,98.51,98.48,98.5,10449.0,88.8037,88.8307,88.8037,88.8217,10449.0
2017-12-06 12:15:00,98.49,98.49,98.43,98.43,9756.0,88.8127,88.8127,88.7586,88.7586,9756.0
2017-12-06 12:20:00,98.42,98.43,98.37,98.4,11369.0,88.7496,88.7586,88.7045,88.7315,11369.0
2017-12-06 12:25:00,98.4,98.45,98.36,98.41,26626.0,88.7315,88.7766,88.6954,88.7405,26626.0
2017-12-06 12:30:00,98.42,98.44,98.4,98.43,31009.0,88.7496,88.7676,88.7315,88.7586,31009.0
2017-12-06 12:35:00,98.43,98.46,98.42,98.46,5553.0,88.7586,88.7856,88.7496,88.7856,5553.0
2017-12-06 12:40:00,98.46,98.5,98.44,98.48,28890.0,88.7856,88.8217,88.7676,88.8037,28890.0
2017-12-06 12:45:00,98.49,98.54,98.48,98.5,33216.0,88.8127,88.8578,88.8037,88.8217,33216.0
2017-12-06 12:50:00,98.49,98.54,98.49,98.5,32005.0,88.8127,88.8578,88.8127,88.8217,32005.0
2017-12-06 12:55:00,98.5,98.53,98.45,98.53,18820.0,88.8217,88.8487,88.7766,88.8487,18820.0
2017-12-06 13:00:00,98.54,98.54,98.47,98.47,14386.0,88.8578,88.8578,88.7946,88.7946,14386.0
2017-12-06 13:05:00,98.46,98.51,98.45,98.48,16363.0,88.7856,88.8307,88.7766,88.8037,16363.0
2017-12-06 13:10:00,98.47,98.49,98.45,98.49,12388.0,88.7946,88.8127,88.7766,88.8127,12388.0
2017-12-06 13:15:00,98.49,98.5,98.45,98.49,12957.0,88.8127,88.8217,88.7766,88.8127,12957.0
2017-12-06 13:20:00,98.48,98.48,98.43,98.43,6957.0,88.8037,88.8037,88.7586,88.7586,6957.0
2017-12-06 13:25:00,98.43,98.45,98.42,98.44,13474.0,88.7586,88.7766,88.7496,88.7676,13474.0
2017-12-06 13:30:00,98.45,98.46,98.41,98.45,27567.0,88.7766,88.7856,88.7405,88.7766,27567.0
2017-12-06 13:35:00,98.45,98.5,98.43,98.43,26227.0,88.7766,88.8217,88.7586,88.7586,26227.0
2017-12-06 13:40:00,98.44,98.47,98.39,98.39,24885.0,88.7676,88.7946,88.7225,88.7225,24885.0
2017-12-06 13:45:00,98.39,98.45,98.39,98.43,28147.0,88.7225,88.7766,88.7225,88.7586,28147.0
2017-12-06 13:50:00,98.44,98.46,98.38,98.38,19926.0,88.7676,88.7856,88.7135,88.7135,19926.0
2017-12-06 13:55:00,98.38,98.38,98.28,98.32,22000.0,88.7135,88.7135,88.6233,88.6594,22000.0
2017-12-06 14:00:00,98.31,98.41,98.28,98.39,19628.0,88.6504,88.7405,88.6233,88.7225,19628.0
2017-12-06 14:05:00,98.38,98.4,98.3,98.37,23641.0,88.7135,88.7315,88.6413,88.7045,23641.0
2017-12-06 14:10:00,98.37,98.4,98.36,98.37,18113.0,88.7045,88.7315,88.6954,88.7045,18113.0
2017-12-06 14:15:00,98.37,98.4,98.36,98.4,29425.0,88.7045,88.7315,88.6954,88.7315,29425.0
2017-12-06 14:20:00,98.39,98.42,98.37,98.4,21181.0,88.7225,88.7496,88.7045,88.7315,21181.0
2017-12-06 14:25:00,98.4,98.4,98.33,98.33,16331.0,88.7315,88.7315,88.6684,88.6684,16331.0
2017-12-06 14:30:00,98.33,98.33,98.28,98.3,17134.0,88.6684,88.6684,88.6233,88.6413,17134.0
2017-12-06 14:35:00,98.31,98.42,98.3,98.34,30981.0,88.6504,88.7496,88.6413,88.6774,30981.0
2017-12-06 14:40:00,98.36,98.39,98.35,98.37,77959.0,88.6954,88.7225,88.6864,88.7045,77959.0
2017-12-06 14:45:00,98.37,98.4,98.35,98.37,14132.0,88.7045,88.7315,88.6864,88.7045,14132.0
2017-12-06 14:50:00,98.36,98.4,98.35,98.38,18560.0,88.6954,88.7315,88.6864,88.7135,18560.0
2017-12-06 14:55:00,98.38,98.45,98.38,98.41,15808.0,88.7135,88.7766,88.7135,88.7405,15808.0
2017-12-06 15:00:00,98.42,98.42,98.37,98.39,32185.0,88.7496,88.7496,88.7045,88.7225,32185.0
2017-12-06 15:05:00,98.39,98.4,98.35,98.37,20252.0,88.7225,88.7315,88.6864,88.7045,20252.0
2017-12-06 15:10:00,98.38,98.4,98.34,98.34,29327.0,88.7135,88.7315,88.6774,88.6774,29327.0
2017-12-06 15:15:00,98.34,98.39,98.33,98.36,19050.0,88.6774,88.7225,88.6684,88.6954,19050.0
2017-12-06 15:20:00,98.36,98.4,98.33,98.34,32384.0,88.6954,88.7315,88.6684,88.6774,32384.0
2017-12-06 15:25:00,98.33,98.39,98.33,98.35,30546.0,88.6684,88.7225,88.6684,88.6864,30546.0
2017-12-06 15:30:00,98.34,98.36,98.29,98.3,49923.0,88.6774,88.6954,88.6323,88.6413,49923.0
2017-12-06 15:35:00,98.31,98.39,98.3,98.33,69189.0,88.6504,88.7225,88.6413,88.6684,69189.0
2017-12-06 15:40:00,98.33,98.34,98.28,98.3,75164.0,88.6684,88.6774,88.6233,88.6413,75164.0
2017-12-06 15:45:00,98.3,98.4,98.3,98.32,87501.0,88.6413,88.7315,88.6413,88.6594,87501.0
2017-12-06 15:50:00,98.31,98.31,98.21,98.25,70871.0,88.6504,88.6504,88.5602,88.5963,70871.0
2017-12-06 15:55:00,98.25,98.27,98.17,98.23,134905.0,88.5963,88.6143,88.5241,88.5782,134905.0
2017-12-07 09:30:00,97.76,98.07,97.48,97.95,90257.0,88.1544,88.4339,87.9019,88.3257,90257.0
2017-12-07 09:35:00,97.94,98.0,97.77,97.8,25636.0,88.3167,88.3708,88.1634,88.1905,25636.0
2017-12-07 09:40:00,97.81,97.9,97.75,97.88,27837.0,88.1995,88.2806,88.1454,88.2626,27837.0
2017-12-07 09:45:00,97.91,98.27,97.88,98.2,22476.0,88.2897,88.6143,88.2626,88.5512,22476.0
2017-12-07 09:50:00,98.18,98.22,97.92,97.97,40318.0,88.5331,88.5692,88.2987,88.3438,40318.0
2017-12-07 09:55:00,97.96,98.08,97.9,97.95,21792.0,88.3348,88.443,88.2806,88.3257,21792.0
2017-12-07 10:00:00,97.98,97.98,97.79,97.98,31832.0,88.3528,88.3528,88.1815,88.3528,31832.0
2017-12-07 10:05:00,97.98,98.1,97.97,98.1,21412.0,88.3528,88.461,88.3438,88.461,21412.0
2017-12-07 10:10:00,98.11,98.23,98.11,98.2,22789.0,88.47,88.5782,88.47,88.5512,22789.0
2017-12-07 10:15:00,98.19,98.35,98.13,98.28,25507.0,88.5422,88.6864,88.488,88.6233,25507.0
2017-12-07 10:20:00,98.29,98.3,98.16,98.18,18577.0,88.6323,88.6413,88.5151,88.5331,18577.0
2017-12-07 10:25:00,98.19,98.35,98.13,98.32,23366.0,88.5422,88.6864,88.488,88.6594,23366.0
2017-12-07 10:30:00,98.32,98.38,98.24,98.32,27334.0,88.6594,88.7135,88.5872,88.6594,27334.0
2017-12-07 10:35:00,98.34,98.49,98.32,98.46,22297.0,88.6774,88.8127,88.6594,88.7856,22297.0
2017-12-07 10:40:00,98.46,98.47,98.35,98.43,19269.0,88.7856,88.7946,88.6864,88.7586,19269.0
2017-12-07 10:45:00,98.41,98.53,98.36,98.53,17262.0,88.7405,88.8487,88.6954,88.8487,17262.0
2017-12-07 10:50:00,98.53,98.56,98.46,98.54,35477.0,88.8487,88.8758,88.7856,88.8578,35477.0
2017-12-07 10:55:00,98.55,98.58,98.5,98.5,22255.0,88.8668,88.8938,88.8217,88.8217,22255.0
2017-12-07 11:00:00,98.52,98.66,98.51,98.59,18548.0,88.8397,88.966,88.8307,88.9028,18548.0
2017-12-07 11:05:00,98.59,98.61,98.41,98.41,21393.0,88.9028,88.9209,88.7405,88.7405,21393.0
2017-12-07 11:10:00,98.44,98.44,98.35,98.42,17445.0,88.7676,88.7676,88.6864,88.7496,17445.0
2017-12-07 11:15:00,98.42,98.46,98.35,98.46,17551.0,88.7496,88.7856,88.6864,88.7856,17551.0
2017-12-07 11:20:00,98.47,98.57,98.43,98.56,18416.0,88.7946,88.8848,88.7586,88.8758,18416.0
2017-12-07 11:25:00,98.57,98.63,98.52,98.59,17065.0,88.8848,88.9389,88.8397,88.9028,17065.0
2017-12-07 11:30:00,98.6,98.75,98.6,98.71,12163.0,88.9119,89.0471,88.9119,89.0111,12163.0
2017-12-07 11:35:00,98.73,98.82,98.73,98.79,15907.0,89.0291,89.1102,89.0291,89.0832,15907.0
2017-12-07 11:40:00,98.78,98.84,98.78,98.79,13451.0,89.0742,89.1283,89.0742,89.0832,13451.0
2017-12-07 11:45:00,98.78,98.8,98.66,98.7,18637.0,89.0742,89.0922,88.966,89.002,18637.0
2017-12-07 11:50:00,98.69,98.74,98.64,98.7,20547.0,88.993,89.0381,88.9479,89.002,20547.0
2017-12-07 11:55:00,98.69,98.82,98.68,98.77,34384.0,88.993,89.1102,88.984,89.0652,34384.0
2017-12-07 12:00:00,98.78,98.8,98.62,98.65,18809.0,89.0742,89.0922,88.9299,88.957,18809.0
2017-12-07 12:05:00,98.65,98.76,98.65,98.76,21695.0,88.957,89.0561,88.957,89.0561,21695.0
2017-12-07 12:10:00,98.78,98.86,98.75,98.8,18498.0,89.0742,89.1463,89.0471,89.0922,18498.0
2017-12-07 12:15:00,98.79,98.82,98.72,98.82,20374.0,89.0832,89.1102,89.0201,89.1102,20374.0
2017-12-07 12:20:00,98.82,98.88,98.82,98.82,12488.0,89.1102,89.1644,89.1102,89.1102,12488.0
2017-12-07 12:25:00,98.83,98.91,98.83,98.85,17160.0,89.1193,89.1914,89.1193,89.1373,17160.0
2017-12-07 12:30:00,98.85,98.86,98.8,98.83,22700.0,89.1373,89.1463,89.0922,89.1193,22700.0
2017-12-07 12:35:00,98.85,98.91,98.84,98.91,10033.0,89.1373,89.1914,89.1283,89.1914,10033.0
2017-12-07 12:40:00,98.91,98.96,98.9,98.93,12474.0,89.1914,89.2365,89.1824,89.2094,12474.0
2017-12-07 12:45:00,98.94,98.94,98.88,98.88,11052.0,89.2185,89.2185,89.1644,89.1644,11052.0
2017-12-07 12:50:00,98.88,98.93,98.85,98.92,11663.0,89.1644,89.2094,89.1373,89.2004,11663.0
2017-12-07 12:55:00,98.92,99.03,98.9,99.03,18855.0,89.2004,89.2996,89.1824,89.2996,18855.0
2017-12-07 13:00:00,99.04,99.12,98.89,98.9,20053.0,89.3086,89.3808,89.1734,89.1824,20053.0
2017-12-07 13:05:00,98.91,98.95,98.88,98.88,13178.0,89.1914,89.2275,89.1644,89.1644,13178.0
2017-12-07 13:10:00,98.89,98.95,98.88,98.92,22144.0,89.1734,89.2275,89.1644,89.2004,22144.0
2017-12-07 13:15:00,98.92,98.98,98.88,98.93,9893.0,89.2004,89.2545,89.1644,89.2094,9893.0
2017-12-07 13:20:00,98.92,98.92,98.86,98.91,8672.0,89.2004,89.2004,89.1463,89.1914,8672.0
2017-12-07 13:25:00,98.9,98.98,98.9,98.95,14527.0,89.1824,89.2545,89.1824,89.2275,14527.0
2017-12-07 13:30:00,98.94,98.96,98.84,98.89,19227.0,89.2185,89.2365,89.1283,89.1734,19227.0
2017-12-07 13:35:00,98.89,98.92,98.87,98.9,10382.0,89.1734,89.2004,89.1553,89.1824,10382.0
2017-12-07 13:40:00,98.9,98.93,98.88,98.92,12021.0,89.1824,89.2094,89.1644,89.2004,12021.0
2017-12-07 13:45:00,98.93,98.95,98.84,98.84,19520.0,89.2094,89.2275,89.1283,89.1283,19520.0
2017-12-07 13:50:00,98.86,98.86,98.74,98.77,11544.0,89.1463,89.1463,89.0381,89.0652,11544.0
2017-12-07 13:55:00,98.75,98.81,98.75,98.78,42731.0,89.0471,89.1012,89.0471,89.0742,42731.0
2017-12-07 14:00:00,98.78,98.88,98.78,98.87,14855.0,89.0742,89.1644,89.0742,89.1553,14855.0
2017-12-07 14:05:00,98.87,98.9,98.85,98.87,11356.0,89.1553,89.1824,89.1373,89.1553,11356.0
2017-12-07 14:10:00,98.88,98.91,98.84,98.9,21545.0,89.1644,89.1914,89.1283,89.1824,21545.0
2017-12-07 14:15:00,98.89,98.97,98.87,98.9,16311.0,89.1734,89.2455,89.1553,89.1824,16311.0
2017-12-07 14:20:00,98.91,98.96,98.88,98.92,17396.0,89.1914,89.2365,89.1644,89.2004,17396.0
2017-12-07 14:25:00,98.88,98.95,98.86,98.87,12701.0,89.1644,89.2275,89.1463,89.1553,12701.0
2017-12-07 14:30:00,98.84,98.85,98.76,98.76,12850.0,89.1283,89.1373,89.0561,89.0561,12850.0
2017-12-07 14:35:00,98.75,98.79,98.71,98.71,15761.0,89.0471,89.0832,89.0111,89.0111,15761.0
2017-12-07 14:40:00,98.72,98.72,98.65,98.67,12521.0,89.0201,89.0201,88.957,88.975,12521.0
2017-12-07 14:45:00,98.66,98.68,98.6,98.68,15053.0,88.966,88.984,88.9119,88.984,15053.0
2017-12-07 14:50:00,98.69,98.74,98.66,98.71,11575.0,88.993,89.0381,88.966,89.0111,11575.0
2017-12-07 14:55:00,98.71,98.75,98.68,98.7,18015.0,89.0111,89.0471,88.984,89.002,18015.0
2017-12-07 15:00:00,98.7,98.73,98.63,98.65,35362.0,89.002,89.0291,88.9389,88.957,35362.0
2017-12-07 15:05:00,98.65,98.65,98.54,98.55,23944.0,88.957,88.957,88.8578,88.8668,23944.0
2017-12-07 15:10:00,98.56,98.62,98.55,98.58,26298.0,88.8758,88.9299,88.8668,88.8938,26298.0
2017-12-07 15:15:00,98.58,98.63,98.57,98.58,27413.0,88.8938,88.9389,88.8848,88.8938,27413.0
2017-12-07 15:20:00,98.58,98.62,98.55,98.59,33613.0,88.8938,88.9299,88.8668,88.9028,33613.0
2017-12-07 15:25:00,98.6,98.65,98.54,98.56,49132.0,88.9119,88.957,88.8578,88.8758,49132.0
2017-12-07 15:30:00,98.56,98.61,98.55,98.58,40977.0,88.8758,88.9209,88.8668,88.8938,40977.0
2017-12-07 15:35:00,98.59,98.64,98.58,98.63,30171.0,88.9028,88.9479,88.8938,88.9389,30171.0
2017-12-07 15:40:00,98.64,98.67,98.57,98.58,61849.0,88.9479,88.975,88.8848,88.8938,61849.0
2017-12-07 15:45:00,98.57,98.6,98.49,98.57,90249.0,88.8848,88.9119,88.8127,88.8848,90249.0
2017-12-07 15:50:00,98.57,98.58,98.46,98.52,74664.0,88.8848,88.8938,88.7856,88.8397,74664.0
2017-12-07 15:55:00,98.53,98.58,98.45,98.56,259611.0,88.8487,88.8938,88.7766,88.8758,259611.0
2017-12-08 09:30:00,99.0,99.0,98.59,98.6,75473.0,89.2726,89.2726,88.9028,88.9119,75473.0
2017-12-08 09:35:00,98.66,98.66,98.38,98.5,128173.0,88.966,88.966,88.7135,88.8217,128173.0
2017-12-08 09:40:00,98.43,98.62,98.41,98.62,42637.0,88.7586,88.9299,88.7405,88.9299,42637.0
2017-12-08 09:45:00,98.59,98.79,98.54,98.78,43376.0,88.9028,89.0832,88.8578,89.0742,43376.0
2017-12-08 09:50:00,98.78,98.86,98.73,98.73,39038.0,89.0742,89.1463,89.0291,89.0291,39038.0
2017-12-08 09:55:00,98.73,98.81,98.7,98.71,18736.0,89.0291,89.1012,89.002,89.0111,18736.0
2017-12-08 10:00:00,98.69,98.76,98.61,98.61,34714.0,88.993,89.0561,88.9209,88.9209,34714.0
2017-12-08 10:05:00,98.6,98.6,98.48,98.52,61118.0,88.9119,88.9119,88.8037,88.8397,61118.0
2017-12-08 10:10:00,98.52,98.53,98.4,98.41,41451.0,88.8397,88.8487,88.7315,88.7405,41451.0
2017-12-08 10:15:00,98.39,98.47,98.36,98.47,62885.0,88.7225,88.7946,88.6954,88.7946,62885.0
2017-12-08 10:20:00,98.47,98.47,98.33,98.34,34677.0,88.7946,88.7946,88.6684,88.6774,34677.0
2017-12-08 10:25:00,98.35,98.41,98.27,98.28,53437.0,88.6864,88.7405,88.6143,88.6233,53437.0
2017-12-08 10:30:00,98.29,98.4,98.27,98.4,41486.0,88.6323,88.7315,88.6143,88.7315,41486.0
2017-12-08 10:35:00,98.4,98.44,98.37,98.43,28071.0,88.7315,88.7676,88.7045,88.7586,28071.0
2017-12-08 10:40:00,98.43,98.44,98.4,98.4,35793.0,88.7586,88.7676,88.7315,88.7315,35793.0
2017-12-08 10:45:00,98.39,98.41,98.29,98.35,28510.0,88.7225,88.7405,88.6323,88.6864,28510.0
2017-12-08 10:50:00,98.34,98.39,98.33,98.39,26637.0,88.6774,88.7225,88.6684,88.7225,26637.0
2017-12-08 10:55:00,98.39,98.48,98.37,98.48,36141.0,88.7225,88.8037,88.7045,88.8037,36141.0
2017-12-08 11:00:00,98.48,98.66,98.47,98.58,35454.0,88.8037,88.966,88.7946,88.8938,35454.0
2017-12-08 11:05:00,98.59,98.6,98.56,98.6,14250.0,88.9028,88.9119,88.8758,88.9119,14250.0
2017-12-08 11:10:00,98.6,98.62,98.56,98.58,15685.0,88.9119,88.9299,88.8758,88.8938,15685.0
2017-12-08 11:15:00,98.58,98.65,98.54,98.64,24422.0,88.8938,88.957,88.8578,88.9479,24422.0
2017-12-08 11:20:00,98.64,98.67,98.59,98.63,14147.0,88.9479,88.975,88.9028,88.9389,14147.0
2017-12-08 11:25:00,98.63,98.66,98.51,98.54,29237.0,88.9389,88.966,88.8307,88.8578,29237.0
2017-12-08 11:30:00,98.55,98.6,98.53,98.53,11666.0,88.8668,88.9119,88.8487,88.8487,11666.0
2017-12-08 11:35:00,98.53,98.65,98.52,98.64,20967.0,88.8487,88.957,88.8397,88.9479,20967.0
2017-12-08 11:40:00,98.64,98.65,98.63,98.63,11389.0,88.9479,88.957,88.9389,88.9389,11389.0
2017-12-08 11:45:00,98.64,98.71,98.63,98.7,22731.0,88.9479,89.0111,88.9389,89.002,22731.0
2017-12-08 11:50:00,98.71,98.72,98.6,98.6,24991.0,89.0111,89.0201,88.9119,88.9119,24991.0
2017-12-08 11:55:00,98.57,98.61,98.57,98.57,15506.0,88.8848,88.9209,88.8848,88.8848,15506.0
2017-12-08 12:00:00,98.58,98.65,98.58,98.61,9520.0,88.8938,88.957,88.8938,88.9209,9520.0
2017-12-08 12:05:00,98.62,98.65,98.61,98.63,20599.0,88.9299,88.957,88.9209,88.9389,20599.0
2017-12-08 12:10:00,98.63,98.66,98.59,98.66,20364.0,88.9389,88.966,88.9028,88.966,20364.0
2017-12-08 12:15:00,98.65,98.65,98.58,98.59,32218.0,88.957,88.957,88.8938,88.9028,32218.0
2017-12-08 12:20:00,98.59,98.59,98.53,98.54,54836.0,88.9028,88.9028,88.8487,88.8578,54836.0
2017-12-08 12:25:00,98.55,98.61,98.49,98.57,77015.0,88.8668,88.9209,88.8127,88.8848,77015.0
2017-12-08 12:30:00,98.56,98.57,98.46,98.53,88987.0,88.8758,88.8848,88.7856,88.8487,88987.0
2017-12-08 12:35:00,98.53,98.55,98.52,98.54,41158.0,88.8487,88.8668,88.8397,88.8578,41158.0
2017-12-08 12:40:00,98.54,98.54,98.47,98.48,46704.0,88.8578,88.8578,88.7946,88.8037,46704.0
2017-12-08 12:45:00,98.49,98.49,98.41,98.41,78772.0,88.8127,88.8127,88.7405,88.7405,78772.0
2017-12-08 12:50:00,98.4,98.42,98.34,98.34,46565.0,88.7315,88.7496,88.6774,88.6774,46565.0
2017-12-08 12:55:00,98.35,98.35,98.27,98.27,41691.0,88.6864,88.6864,88.6143,88.6143,41691.0
2017-12-08 13:00:00,98.28,98.29,98.21,98.22,55798.0,88.6233,88.6323,88.5602,88.5692,55798.0
2017-12-08 13:05:00,98.23,98.26,98.18,98.18,61334.0,88.5782,88.6053,88.5331,88.5331,61334.0
2017-12-08 13:10:00,98.19,98.25,98.13,98.19,128435.0,88.5422,88.5963,88.488,88.5422,128435.0
2017-12-08 13:15:00,98.17,98.28,98.17,98.28,45883.0,88.5241,88.6233,88.5241,88.6233,45883.0
2017-12-08 13:20:00,98.29,98.5,98.22,98.43,51874.0,88.6323,88.8217,88.5692,88.7586,51874.0
2017-12-08 13:25:00,98.42,98.56,98.42,98.51,31263.0,88.7496,88.8758,88.7496,88.8307,31263.0
2017-12-08 13:30:00,98.51,98.52,98.42,98.43,21076.0,88.8307,88.8397,88.7496,88.7586,21076.0
2017-12-08 13:35:00,98.43,98.5,98.41,98.48,19139.0,88.7586,88.8217,88.7405,88.8037,19139.0
2017-12-08 13:40:00,98.48,98.5,98.45,98.48,11460.0,88.8037,88.8217,88.7766,88.8037,11460.0
2017-12-08 13:45:00,98.48,98.48,98.4,98.42,22862.0,88.8037,88.8037,88.7315,88.7496,22862.0
2017-12-08 13:50:00,98.42,98.46,98.41,98.45,17036.0,88.7496,88.7856,88.7405,88.7766,17036.0
2017-12-08 13:55:00,98.46,98.55,98.46,98.55,9806.0,88.7856,88.8668,88.7856,88.8668,9806.0
2017-12-08 14:00:00,98.54,98.54,98.48,98.49,14649.0,88.8578,88.8578,88.8037,88.8127,14649.0
2017-12-08 14:05:00,98.49,98.53,98.48,98.53,12970.0,88.8127,88.8487,88.8037,88.8487,12970.0
2017-12-08 14:10:00,98.53,98.54,98.51,98.52,16258.0,88.8487,88.8578,88.8307,88.8397,16258.0
2017-12-08 14:15:00,98.52,98.53,98.45,98.47,25568.0,88.8397,88.8487,88.7766,88.7946,25568.0
2017-12-08 14:20:00,98.47,98.48,98.36,98.37,34577.0,88.7946,88.8037,88.6954,88.7045,34577.0
2017-12-08 14:25:00,98.38,98.4,98.34,98.37,23316.0,88.7135,88.7315,88.6774,88.7045,23316.0
2017-12-08 14:30:00,98.37,98.39,98.35,98.38,14153.0,88.7045,88.7225,88.6864,88.7135,14153.0
2017-12-08 14:35:00,98.38,98.39,98.33,98.38,13514.0,88.7135,88.7225,88.6684,88.7135,13514.0
2017-12-08 14:40:00,98.37,98.46,98.37,98.46,33070.0,88.7045,88.7856,88.7045,88.7856,33070.0
2017-12-08 14:45:00,98.47,98.51,98.43,98.5,19652.0,88.7946,88.8307,88.7586,88.8217,19652.0
2017-12-08 14:50:00,98.5,98.53,98.46,98.51,22773.0,88.8217,88.8487,88.7856,88.8307,22773.0
2017-12-08 14:55:00,98.51,98.52,98.48,98.48,27516.0,88.8307,88.8397,88.8037,88.8037,27516.0
2017-12-08 15:00:00,98.49,98.58,98.47,98.58,39452.0,88.8127,88.8938,88.7946,88.8938,39452.0
2017-12-08 15:05:00,98.59,98.62,98.58,98.59,23216.0,88.9028,88.9299,88.8938,88.9028,23216.0
2017-12-08 15:10:00,98.58,98.59,98.56,98.58,27537.0,88.8938,88.9028,88.8758,88.8938,27537.0
2017-12-08 15:15:00,98.59,98.59,98.5,98.53,27228.0,88.9028,88.9028,88.8217,88.8487,27228.0
2017-12-08 15:20:00,98.53,98.59,98.5,98.58,23679.0,88.8487,88.9028,88.8217,88.8938,23679.0
2017-12-08 15:25:00,98.58,98.6,98.54,98.57,28463.0,88.8938,88.9119,88.8578,88.8848,28463.0
2017-12-08 15:30:00,98.57,98.59,98.53,98.53,45225.0,88.8848,88.9028,88.8487,88.8487,45225.0
2017-12-08 15:35:00,98.53,98.54,98.48,98.48,47037.0,88.8487,88.8578,88.8037,88.8037,47037.0
2017-12-08 15:40:00,98.49,98.51,98.48,98.5,68481.0,88.8127,88.8307,88.8037,88.8217,68481.0
2017-12-08 15:45:00,98.5,98.5,98.45,98.46,64661.0,88.8217,88.8217,88.7766,88.7856,64661.0
2017-12-08 15:50:00,98.46,98.47,98.37,98.37,86682.0,88.7856,88.7946,88.7045,88.7045,86682.0
2017-12-08 15:55:00,98.38,98.52,98.36,98.52,178872.0,88.7135,88.8397,88.6954,88.8397,178872.0
2017-12-11 09:30:00,98.6,98.68,98.24,98.64,68452.0,88.9119,88.984,88.5872,88.9479,68452.0
2017-12-11 09:35:00,98.66,98.78,98.52,98.75,34921.0,88.966,89.0742,88.8397,89.0471,34921.0
2017-12-11 09:40:00,98.74,98.82,98.57,98.7,61543.0,89.0381,89.1102,88.8848,89.002,61543.0
2017-12-11 09:45:00,98.72,98.81,98.63,98.7,35680.0,89.0201,89.1012,88.9389,89.002,35680.0
2017-12-11 09:50:00,98.7,98.74,98.62,98.69,23885.0,89.002,89.0381,88.9299,88.993,23885.0
2017-12-11 09:55:00,98.68,98.91,98.65,98.88,36551.0,88.984,89.1914,88.957,89.1644,36551.0
2017-12-11 10:00:00,98.91,99.04,98.88,98.95,34450.0,89.1914,89.3086,89.1644,89.2275,34450.0
2017-12-11 10:05:00,98.92,98.92,98.77,98.9,26797.0,89.2004,89.2004,89.0652,89.1824,26797.0
2017-12-11 10:10:00,98.9,98.9,98.76,98.78,24673.0,89.1824,89.1824,89.0561,89.0742,24673.0
2017-12-11 10:15:00,98.8,98.8,98.72,98.72,24400.0,89.0922,89.0922,89.0201,89.0201,24400.0
2017-12-11 10:20:00,98.75,98.76,98.65,98.67,13364.0,89.0471,89.0561,88.957,88.975,13364.0
2017-12-11 10:25:00,98.68,98.74,98.67,98.71,21837.0,88.984,89.0381,88.975,89.0111,21837.0
2017-12-11 10:30:00,98.7,98.72,98.62,98.67,18240.0,89.002,89.0201,88.9299,88.975,18240.0
2017-12-11 10:35:00,98.67,98.8,98.65,98.8,21167.0,88.975,89.0922,88.957,89.0922,21167.0
2017-12-11 10:40:00,98.8,98.85,98.75,98.85,25431.0,89.0922,89.1373,89.0471,89.1373,25431.0
2017-12-11 10:45:00,98.83,98.97,98.83,98.91,24474.0,89.1193,89.2455,89.1193,89.1914,24474.0
2017-12-11 10:50:00,98.91,98.95,98.87,98.94,38624.0,89.1914,89.2275,89.1553,89.2185,38624.0
2017-12-11 10:55:00,98.95,98.97,98.86,98.86,13405.0,89.2275,89.2455,89.1463,89.1463,13405.0
2017-12-11 11:00:00,98.84,98.94,98.81,98.81,37314.0,89.1283,89.2185,89.1012,89.1012,37314.0
2017-12-11 11:05:00,98.81,98.83,98.77,98.8,30999.0,89.1012,89.1193,89.0652,89.0922,30999.0
2017-12-11 11:10:00,98.8,98.81,98.76,98.79,17994.0,89.0922,89.1012,89.0561,89.0832,17994.0
2017-12-11 11:15:00,98.8,98.84,98.79,98.83,39351.0,89.0922,89.1283,89.0832,89.1193,39351.0
2017-12-11 11:20:00,98.83,98.87,98.79,98.85,32073.0,89.1193,89.1553,89.0832,89.1373,32073.0
2017-12-11 11:25:00,98.85,98.92,98.84,98.86,28459.0,89.1373,89.2004,89.1283,89.1463,28459.0
2017-12-11 11:30:00,98.86,98.93,98.85,98.9,24340.0,89.1463,89.2094,89.1373,89.1824,24340.0
2017-12-11 11:35:00,98.9,98.92,98.88,98.9,16501.0,89.1824,89.2004,89.1644,89.1824,16501.0
2017-12-11 11:40:00,98.9,98.92,98.78,98.78,32019.0,89.1824,89.2004,89.0742,89.0742,32019.0
2017-12-11 11:45:00,98.79,98.81,98.72,98.72,16464.0,89.0832,89.1012,89.0201,89.0201,16464.0
2017-12-11 11:50:00,98.74,98.83,98.74,98.79,25324.0,89.0381,89.1193,89.0381,89.0832,25324.0
2017-12-11 11:55:00,98.8,98.81,98.75,98.76,18414.0,89.0922,89.1012,89.0471,89.0561,18414.0
2017-12-11 12:00:00,98.77,98.83,98.74,98.8,20442.0,89.0652,89.1193,89.0381,89.0922,20442.0
2017-12-11 12:05:00,98.8,98.83,98.79,98.81,21626.0,89.0922,89.1193,89.0832,89.1012,21626.0
2017-12-11 12:10:00,98.81,98.9,98.8,98.8,23085.0,89.1012,89.1824,89.0922,89.0922,23085.0
2017-12-11 12:15:00,98.84,98.87,98.81,98.83,18933.0,89.1283,89.1553,89.1012,89.1193,18933.0
2017-12-11 12:20:00,98.84,98.84,98.78,98.79,29847.0,89.1283,89.1283,89.0742,89.0832,29847.0
2017-12-11 12:25:00,98.8,98.81,98.78,98.8,30778.0,89.0922,89.1012,89.0742,89.0922,30778.0
2017-12-11 12:30:00,98.8,98.83,98.78,98.83,21958.0,89.0922,89.1193,89.0742,89.1193,21958.0
2017-12-11 12:35:00,98.82,98.88,98.81,98.87,22487.0,89.1102,89.1644,89.1012,89.1553,22487.0
2017-12-11 12:40:00,98.87,99.01,98.86,99.0,65717.0,89.1553,89.2816,89.1463,89.2726,65717.0
2017-12-11 12:45:00,98.99,99.0,98.86,98.86,24868.0,89.2635,89.2726,89.1463,89.1463,24868.0
2017-12-11 12:50:00,98.85,98.89,98.83,98.88,21837.0,89.1373,89.1734,89.1193,89.1644,21837.0
2017-12-11 12:55:00,98.89,98.91,98.85,98.91,24327.0,89.1734,89.1914,89.1373,89.1914,24327.0
2017-12-11 13:00:00,98.91,98.92,98.86,98.91,20793.0,89.1914,89.2004,89.1463,89.1914,20793.0
2017-12-11 13:05:00,98.91,98.97,98.88,98.96,20674.0,89.1914,89.2455,89.1644,89.2365,20674.0
2017-12-11 13:10:00,98.95,98.96,98.91,98.93,21751.0,89.2275,89.2365,89.1914,89.2094,21751.0
2017-12-11 13:15:00,98.94,98.96,98.9,98.96,16495.0,89.2185,89.2365,89.1824,89.2365,16495.0
2017-12-11 13:20:00,98.96,98.96,98.88,98.88,17900.0,89.2365,89.2365,89.1644,89.1644,17900.0
2017-12-11 13:25:00,98.89,98.93,98.88,98.88,18207.0,89.1734,89.2094,89.1644,89.1644,18207.0
2017-12-11 13:30:00,98.88,98.95,98.86,98.95,17577.0,89.1644,89.2275,89.1463,89.2275,17577.0
2017-12-11 13:35:00,98.96,99.0,98.95,98.97,18576.0,89.2365,89.2726,89.2275,89.2455,18576.0
2017-12-11 13:40:00,98.98,99.0,98.96,98.97,27441.0,89.2545,89.2726,89.2365,89.2455,27441.0
2017-12-11 13:45:00,98.96,98.98,98.91,98.96,16985.0,89.2365,89.2545,89.1914,89.2365,16985.0
2017-12-11 13:50:00,98.95,98.96,98.91,98.95,18905.0,89.2275,89.2365,89.1914,89.2275,18905.0
2017-12-11 13:55:00,98.95,99.01,98.94,99.0,16586.0,89.2275,89.2816,89.2185,89.2726,16586.0
2017-12-11 14:00:00,98.99,99.0,98.93,98.99,21655.0,89.2635,89.2726,89.2094,89.2635,21655.0
2017-12-11 14:05:00,98.98,99.0,98.96,99.0,21206.0,89.2545,89.2726,89.2365,89.2726,21206.0
2017-12-11 14:10:00,98.99,99.03,98.97,98.99,26594.0,89.2635,89.2996,89.2455,89.2635,26594.0
2017-12-11 14:15:00,99.0,99.0,98.91,98.92,24833.0,89.2726,89.2726,89.1914,89.2004,24833.0
2017-12-11 14:20:00,98.92,98.98,98.91,98.97,19089.0,89.2004,89.2545,89.1914,89.2455,19089.0
2017-12-11 14:25:00,98.98,98.99,98.95,98.96,14260.0,89.2545,89.2635,89.2275,89.2365,14260.0
2017-12-11 14:30:00,98.97,98.97,98.91,98.91,17079.0,89.2455,89.2455,89.1914,89.1914,17079.0
2017-12-11 14:35:00,98.92,98.92,98.85,98.85,19244.0,89.2004,89.2004,89.1373,89.1373,19244.0
2017-12-11 14:40:00,98.85,98.89,98.83,98.89,15137.0,89.1373,89.1734,89.1193,89.1734,15137.0
2017-12-11 14:45:00,98.89,98.9,98.83,98.86,21072.0,89.1734,89.1824,89.1193,89.1463,21072.0
2017-12-11 14:50:00,98.86,98.92,98.83,98.91,25972.0,89.1463,89.2004,89.1193,89.1914,25972.0
2017-12-11 14:55:00,98.9,98.91,98.85,98.88,26491.0,89.1824,89.1914,89.1373,89.1644,26491.0
2017-12-11 15:00:00,98.88,98.89,98.86,98.89,19813.0,89.1644,89.1734,89.1463,89.1734,19813.0
2017-12-11 15:05:00,98.89,98.9,98.81,98.83,21233.0,89.1734,89.1824,89.1012,89.1193,21233.0
2017-12-11 15:10:00,98.83,98.9,98.82,98.9,21538.0,89.1193,89.1824,89.1102,89.1824,21538.0
2017-12-11 15:15:00,98.9,98.91,98.83,98.84,27365.0,89.1824,89.1914,89.1193,89.1283,27365.0
2017-12-11 15:20:00,98.84,98.85,98.81,98.81,22613.0,89.1283,89.1373,89.1012,89.1012,22613.0
2017-12-11 15:25:00,98.81,98.85,98.76,98.79,36023.0,89.1012,89.1373,89.0561,89.0832,36023.0
2017-12-11 15:30:00,98.77,98.83,98.76,98.82,45516.0,89.0652,89.1193,89.0561,89.1102,45516.0
2017-12-11 15:35:00,98.83,98.87,98.82,98.85,56728.0,89.1193,89.1553,89.1102,89.1373,56728.0
2017-12-11 15:40:00,98.86,98.87,98.84,98.84,72862.0,89.1463,89.1553,89.1283,89.1283,72862.0
2017-12-11 15:45:00,98.84,98.9,98.83,98.85,67542.0,89.1283,89.1824,89.1193,89.1373,67542.0
2017-12-11 15:50:00,98.85,98.92,98.83,98.89,78772.0,89.1373,89.2004,89.1193,89.1734,78772.0
2017-12-11 15:55:00,98.9,99.0,98.88,99.0,154287.0,89.1824,89.2726,89.1644,89.2726,154287.0
2017-12-12 09:30:00,98.88,99.07,98.85,99.05,56728.0,89.1644,89.3357,89.1373,89.3177,56728.0
2017-12-12 09:35:00,99.04,99.06,98.94,98.98,44316.0,89.3086,89.3267,89.2185,89.2545,44316.0
2017-12-12 09:40:00,99.0,99.18,99.0,99.13,44273.0,89.2726,89.4349,89.2726,89.3898,44273.0
2017-12-12 09:45:00,99.16,99.27,98.98,99.19,81608.0,89.4168,89.516,89.2545,89.4439,81608.0
2017-12-12 09:50:00,99.19,99.42,99.18,99.42,17017.0,89.4439,89.6513,89.4349,89.6513,17017.0
2017-12-12 09:55:00,99.41,99.5,99.38,99.46,37890.0,89.6423,89.7234,89.6152,89.6874,37890.0
2017-12-12 10:00:00,99.47,99.47,99.17,99.18,22921.0,89.6964,89.6964,89.4259,89.4349,22921.0
2017-12-12 10:05:00,99.18,99.26,99.11,99.11,23947.0,89.4349,89.507,89.3718,89.3718,23947.0
2017-12-12 10:10:00,99.13,99.2,99.1,99.12,27110.0,89.3898,89.4529,89.3627,89.3808,27110.0
2017-12-12 10:15:00,99.11,99.27,99.1,99.26,18004.0,89.3718,89.516,89.3627,89.507,18004.0
2017-12-12 10:20:00,99.26,99.33,99.2,99.21,18811.0,89.507,89.5701,89.4529,89.4619,18811.0
2017-12-12 10:25:00,99.21,99.27,99.19,99.24,31611.0,89.4619,89.516,89.4439,89.489,31611.0
2017-12-12 10:30:00,99.23,99.24,99.14,99.19,24521.0,89.48,89.489,89.3988,89.4439,24521.0
2017-12-12 10:35:00,99.19,99.24,99.17,99.23,22945.0,89.4439,89.489,89.4259,89.48,22945.0
2017-12-12 10:40:00,99.24,99.25,99.04,99.04,29057.0,89.489,89.498,89.3086,89.3086,29057.0
2017-12-12 10:45:00,99.04,99.16,99.02,99.16,21595.0,89.3086,89.4168,89.2906,89.4168,21595.0
2017-12-12 10:50:00,99.17,99.28,99.15,99.27,22593.0,89.4259,89.5251,89.4078,89.516,22593.0
2017-12-12 10:55:00,99.27,99.35,99.22,99.26,31345.0,89.516,89.5882,89.4709,89.507,31345.0
2017-12-12 11:00:00,99.25,99.27,99.01,99.01,31651.0,89.498,89.516,89.2816,89.2816,31651.0
2017-12-12 11:05:00,99.01,99.06,99.01,99.04,29693.0,89.2816,89.3267,89.2816,89.3086,29693.0
2017-12-12 11:10:00,99.03,99.15,99.03,99.14,14010.0,89.2996,89.4078,89.2996,89.3988,14010.0
2017-12-12 11:15:00,99.14,99.24,99.1,99.17,27559.0,89.3988,89.489,89.3627,89.4259,27559.0
2017-12-12 11:20:00,99.17,99.22,99.16,99.22,29798.0,89.4259,89.4709,89.4168,89.4709,29798.0
2017-12-12 11:25:00,99.23,99.4,99.22,99.31,41208.0,89.48,89.6333,89.4709,89.5521,41208.0
2017-12-12 11:30:00,99.31,99.42,99.31,99.42,38537.0,89.5521,89.6513,89.5521,89.6513,38537.0
2017-12-12 11:35:00,99.42,99.46,99.34,99.42,34237.0,89.6513,89.6874,89.5792,89.6513,34237.0
2017-12-12 11:40:00,99.43,99.5,99.43,99.49,31343.0,89.6603,89.7234,89.6603,89.7144,31343.0
2017-12-12 11:45:00,99.5,99.52,99.44,99.46,25845.0,89.7234,89.7415,89.6693,89.6874,25845.0
2017-12-12 11:50:00,99.47,99.47,99.36,99.4,26372.0,89.6964,89.6964,89.5972,89.6333,26372.0
2017-12-12 11:55:00,99.43,99.55,99.41,99.5,20417.0,89.6603,89.7685,89.6423,89.7234,20417.0
2017-12-12 12:00:00,99.49,99.54,99.46,99.49,37553.0,89.7144,89.7595,89.6874,89.7144,37553.0
2017-12-12 12:05:00,99.48,99.49,99.44,99.46,20096.0,89.7054,89.7144,89.6693,89.6874,20096.0
2017-12-12 12:10:00,99.46,99.6,99.46,99.59,21364.0,89.6874,89.8136,89.6874,89.8046,21364.0
2017-12-12 12:15:00,99.6,99.61,99.54,99.54,24410.0,89.8136,89.8226,89.7595,89.7595,24410.0
2017-12-12 12:20:00,99.54,99.61,99.54,99.58,97406.0,89.7595,89.8226,89.7595,89.7956,97406.0
2017-12-12 12:25:00,99.58,99.64,99.37,99.42,32117.0,89.7956,89.8497,89.6062,89.6513,32117.0
2017-12-12 12:30:00,99.41,99.55,99.4,99.4,39059.0,89.6423,89.7685,89.6333,89.6333,39059.0
2017-12-12 12:35:00,99.4,99.48,99.38,99.44,21913.0,89.6333,89.7054,89.6152,89.6693,21913.0
2017-12-12 12:40:00,99.45,99.52,99.41,99.44,24014.0,89.6783,89.7415,89.6423,89.6693,24014.0
2017-12-12 12:45:00,99.44,99.44,99.36,99.39,46741.0,89.6693,89.6693,89.5972,89.6242,46741.0
2017-12-12 12:50:00,99.38,99.48,99.37,99.45,34111.0,89.6152,89.7054,89.6062,89.6783,34111.0
2017-12-12 12:55:00,99.46,99.55,99.46,99.55,23202.0,89.6874,89.7685,89.6874,89.7685,23202.0
2017-12-12 13:00:00,99.54,99.56,99.46,99.48,19350.0,89.7595,89.7775,89.6874,89.7054,19350.0
2017-12-12 13:05:00,99.48,99.57,99.48,99.49,25305.0,89.7054,89.7866,89.7054,89.7144,25305.0
2017-12-12 13:10:00,99.49,99.55,99.49,99.51,21183.0,89.7144,89.7685,89.7144,89.7325,21183.0
2017-12-12 13:15:00,99.5,99.54,99.49,99.52,24114.0,89.7234,89.7595,89.7144,89.7415,24114.0
2017-12-12 13:20:00,99.52,99.56,99.48,99.56,19403.0,89.7415,89.7775,89.7054,89.7775,19403.0
2017-12-12 13:25:00,99.56,99.58,99.51,99.54,24068.0,89.7775,89.7956,89.7325,89.7595,24068.0
2017-12-12 13:30:00,99.54,99.55,99.38,99.46,79211.0,89.7595,89.7685,89.6152,89.6874,79211.0
2017-12-12 13:35:00,99.46,99.56,99.44,99.53,55318.0,89.6874,89.7775,89.6693,89.7505,55318.0
2017-12-12 13:40:00,99.54,99.56,99.49,99.52,27535.0,89.7595,89.7775,89.7144,89.7415,27535.0
2017-12-12 13:45:00,99.52,99.54,99.45,99.45,36267.0,89.7415,89.7595,89.6783,89.6783,36267.0
2017-12-12 13:50:00,99.44,99.5,99.44,99.45,22572.0,89.6693,89.7234,89.6693,89.6783,22572.0
2017-12-12 13:55:00,99.45,99.47,99.42,99.44,16188.0,89.6783,89.6964,89.6513,89.6693,16188.0
2017-12-12 14:00:00,99.45,99.55,99.41,99.55,22681.0,89.6783,89.7685,89.6423,89.7685,22681.0
2017-12-12 14:05:00,99.56,99.62,99.56,99.59,21087.0,89.7775,89.8316,89.7775,89.8046,21087.0
2017-12-12 14:10:00,99.59,99.65,99.53,99.6,22149.0,89.8046,89.8587,89.7505,89.8136,22149.0
2017-12-12 14:15:00,99.61,99.66,99.59,99.62,24643.0,89.8226,89.8677,89.8046,89.8316,24643.0
2017-12-12 14:20:00,99.62,99.63,99.54,99.55,26226.0,89.8316,89.8407,89.7595,89.7685,26226.0
2017-12-12 14:25:00,99.56,99.56,99.53,99.55,21800.0,89.7775,89.7775,89.7505,89.7685,21800.0
2017-12-12 14:30:00,99.55,99.56,99.52,99.54,17289.0,89.7685,89.7775,89.7415,89.7595,17289.0
2017-12-12 14:35:00,99.54,99.55,99.5,99.51,17171.0,89.7595,89.7685,89.7234,89.7325,17171.0
2017-12-12 14:40:00,99.51,99.52,99.4,99.42,23940.0,89.7325,89.7415,89.6333,89.6513,23940.0
2017-12-12 14:45:00,99.41,99.49,99.39,99.46,20565.0,89.6423,89.7144,89.6242,89.6874,20565.0
2017-12-12 14:50:00,99.47,99.51,99.46,99.48,20218.0,89.6964,89.7325,89.6874,89.7054,20218.0
2017-12-12 14:55:00,99.48,99.49,99.41,99.42,25520.0,89.7054,89.7144,89.6423,89.6513,25520.0
2017-12-12 15:00:00,99.42,99.44,99.35,99.35,27833.0,89.6513,89.6693,89.5882,89.5882,27833.0
2017-12-12 15:05:00,99.34,99.37,99.33,99.36,15631.0,89.5792,89.6062,89.5701,89.5972,15631.0
2017-12-12 15:10:00,99.36,99.38,99.34,99.34,18419.0,89.5972,89.6152,89.5792,89.5792,18419.0
2017-12-12 15:15:00,99.34,99.34,99.29,99.31,19981.0,89.5792,89.5792,89.5341,89.5521,19981.0
2017-12-12 15:20:00,99.31,99.38,99.31,99.36,20083.0,89.5521,89.6152,89.5521,89.5972,20083.0
2017-12-12 15:25:00,99.36,99.43,99.36,99.39,42729.0,89.5972,89.6603,89.5972,89.6242,42729.0
2017-12-12 15:30:00,99.39,99.4,99.32,99.33,46971.0,89.6242,89.6333,89.5611,89.5701,46971.0
2017-12-12 15:35:00,99.34,99.38,99.34,99.38,62714.0,89.5792,89.6152,89.5792,89.6152,62714.0
2017-12-12 15:40:00,99.38,99.38,99.32,99.38,55739.0,89.6152,89.6152,89.5611,89.6152,55739.0
2017-12-12 15:45:00,99.38,99.47,99.35,99.42,78217.0,89.6152,89.6964,89.5882,89.6513,78217.0
2017-12-12 15:50:00,99.41,99.41,99.32,99.33,74777.0,89.6423,89.6423,89.5611,89.5701,74777.0
2017-12-12 15:55:00,99.34,99.39,99.31,99.36,131309.0,89.5792,89.6242,89.5521,89.5972,131309.0
2017-12-13 09:30:00,99.12,99.31,98.79,98.81,78258.0,89.3808,89.5521,89.0832,89.1012,78258.0
2017-12-13 09:35:00,98.81,98.86,98.37,98.74,82891.0,89.1012,89.1463,88.7045,89.0381,82891.0
2017-12-13 09:40:00,98.76,98.81,98.47,98.5,39181.0,89.0561,89.1012,88.7946,88.8217,39181.0
2017-12-13 09:45:00,98.5,98.6,98.41,98.41,29848.0,88.8217,88.9119,88.7405,88.7405,29848.0
2017-12-13 09:50:00,98.4,98.72,98.38,98.67,30158.0,88.7315,89.0201,88.7135,88.975,30158.0
2017-12-13 09:55:00,98.66,98.66,98.53,98.54,27881.0,88.966,88.966,88.8487,88.8578,27881.0
2017-12-13 10:00:00,98.53,98.59,98.43,98.5,30538.0,88.8487,88.9028,88.7586,88.8217,30538.0
2017-12-13 10:05:00,98.48,98.55,98.45,98.48,31249.0,88.8037,88.8668,88.7766,88.8037,31249.0
2017-12-13 10:10:00,98.48,98.52,98.45,98.51,32298.0,88.8037,88.8397,88.7766,88.8307,32298.0
2017-12-13 10:15:00,98.49,98.53,98.47,98.52,31440.0,88.8127,88.8487,88.7946,88.8397,31440.0
2017-12-13 10:20:00,98.52,98.54,98.48,98.49,30295.0,88.8397,88.8578,88.8037,88.8127,30295.0
2017-12-13 10:25:00,98.48,98.52,98.47,98.51,18709.0,88.8037,88.8397,88.7946,88.8307,18709.0
2017-12-13 10:30:00,98.52,98.6,98.52,98.58,25211.0,88.8397,88.9119,88.8397,88.8938,25211.0
2017-12-13 10:35:00,98.57,98.6,98.55,98.56,24779.0,88.8848,88.9119,88.8668,88.8758,24779.0
2017-12-13 10:40:00,98.56,98.56,98.5,98.5,26233.0,88.8758,88.8758,88.8217,88.8217,26233.0
2017-12-13 10:45:00,98.5,98.54,98.47,98.49,18630.0,88.8217,88.8578,88.7946,88.8127,18630.0
2017-12-13 10:50:00,98.49,98.6,98.48,98.58,25982.0,88.8127,88.9119,88.8037,88.8938,25982.0
2017-12-13 10:55:00,98.59,98.63,98.57,98.59,18629.0,88.9028,88.9389,88.8848,88.9028,18629.0
2017-12-13 11:00:00,98.59,98.64,98.57,98.62,22779.0,88.9028,88.9479,88.8848,88.9299,22779.0
2017-12-13 11:05:00,98.63,98.65,98.59,98.61,36974.0,88.9389,88.957,88.9028,88.9209,36974.0
2017-12-13 11:10:00,98.61,98.68,98.6,98.68,19940.0,88.9209,88.984,88.9119,88.984,19940.0
2017-12-13 11:15:00,98.68,98.85,98.67,98.76,33770.0,88.984,89.1373,88.975,89.0561,33770.0
2017-12-13 11:20:00,98.75,98.85,98.73,98.85,16456.0,89.0471,89.1373,89.0291,89.1373,16456.0
2017-12-13 11:25:00,98.87,98.91,98.85,98.85,24385.0,89.1553,89.1914,89.1373,89.1373,24385.0
2017-12-13 11:30:00,98.85,98.94,98.85,98.89,31751.0,89.1373,89.2185,89.1373,89.1734,31751.0
2017-12-13 11:35:00,98.89,98.92,98.89,98.92,14356.0,89.1734,89.2004,89.1734,89.2004,14356.0
2017-12-13 11:40:00,98.92,99.0,98.89,98.89,29543.0,89.2004,89.2726,89.1734,89.1734,29543.0
2017-12-13 11:45:00,98.9,99.1,98.89,99.1,20591.0,89.1824,89.3627,89.1734,89.3627,20591.0
2017-12-13 11:50:00,99.1,99.12,98.94,99.0,39183.0,89.3627,89.3808,89.2185,89.2726,39183.0
2017-12-13 11:55:00,99.0,99.01,98.91,98.94,28788.0,89.2726,89.2816,89.1914,89.2185,28788.0
2017-12-13 12:00:00,98.94,98.96,98.76,98.76,28060.0,89.2185,89.2365,89.0561,89.0561,28060.0
2017-12-13 12:05:00,98.77,98.87,98.75,98.84,21360.0,89.0652,89.1553,89.0471,89.1283,21360.0
2017-12-13 12:10:00,98.85,98.91,98.82,98.82,12457.0,89.1373,89.1914,89.1102,89.1102,12457.0
2017-12-13 12:15:00,98.82,98.84,98.76,98.83,12420.0,89.1102,89.1283,89.0561,89.1193,12420.0
2017-12-13 12:20:00,98.84,98.87,98.77,98.87,13971.0,89.1283,89.1553,89.0652,89.1553,13971.0
2017-12-13 12:25:00,98.87,98.88,98.78,98.81,14958.0,89.1553,89.1644,89.0742,89.1012,14958.0
2017-12-13 12:30:00,98.82,98.86,98.81,98.82,11578.0,89.1102,89.1463,89.1012,89.1102,11578.0
2017-12-13 12:35:00,98.81,98.82,98.7,98.72,14594.0,89.1012,89.1102,89.002,89.0201,14594.0
2017-12-13 12:40:00,98.71,98.73,98.64,98.7,21140.0,89.0111,89.0291,88.9479,89.002,21140.0
2017-12-13 12:45:00,98.7,98.76,98.69,98.74,12591.0,89.002,89.0561,88.993,89.0381,12591.0
2017-12-13 12:50:00,98.74,98.75,98.67,98.67,16677.0,89.0381,89.0471,88.975,88.975,16677.0
2017-12-13 12:55:00,98.68,98.73,98.67,98.69,12914.0,88.984,89.0291,88.975,88.993,12914.0
2017-12-13 13:00:00,98.69,98.69,98.63,98.63,16031.0,88.993,88.993,88.9389,88.9389,16031.0
2017-12-13 13:05:00,98.63,98.64,98.59,98.63,15693.0,88.9389,88.9479,88.9028,88.9389,15693.0
2017-12-13 13:10:00,98.64,98.64,98.55,98.59,12862.0,88.9479,88.9479,88.8668,88.9028,12862.0
2017-12-13 13:15:00,98.58,98.58,98.51,98.53,15671.0,88.8938,88.8938,88.8307,88.8487,15671.0
2017-12-13 13:20:00,98.52,98.58,98.51,98.56,15544.0,88.8397,88.8938,88.8307,88.8758,15544.0
2017-12-13 13:25:00,98.56,98.58,98.48,98.53,16569.0,88.8758,88.8938,88.8037,88.8487,16569.0
2017-12-13 13:30:00,98.53,98.54,98.42,98.42,14595.0,88.8487,88.8578,88.7496,88.7496,14595.0
2017-12-13 13:35:00,98.41,98.47,98.34,98.39,29614.0,88.7405,88.7946,88.6774,88.7225,29614.0
2017-12-13 13:40:00,98.38,98.5,98.38,98.5,27399.0,88.7135,88.8217,88.7135,88.8217,27399.0
2017-12-13 13:45:00,98.5,98.51,98.44,98.45,17842.0,88.8217,88.8307,88.7676,88.7766,17842.0
2017-12-13 13:50:00,98.45,98.52,98.42,98.46,18059.0,88.7766,88.8397,88.7496,88.7856,18059.0
2017-12-13 13:55:00,98.46,98.46,98.4,98.46,13684.0,88.7856,88.7856,88.7315,88.7856,13684.0
2017-12-13 14:00:00,98.46,98.61,98.4,98.48,46484.0,88.7856,88.9209,88.7315,88.8037,46484.0
2017-12-13 14:05:00,98.47,98.47,98.34,98.41,24605.0,88.7946,88.7946,88.6774,88.7405,24605.0
2017-12-13 14:10:00,98.4,98.4,98.18,98.26,27677.0,88.7315,88.7315,88.5331,88.6053,27677.0
2017-12-13 14:15:00,98.26,98.33,98.2,98.3,14951.0,88.6053,88.6684,88.5512,88.6413,14951.0
2017-12-13 14:20:00,98.29,98.3,98.23,98.28,27593.0,88.6323,88.6413,88.5782,88.6233,27593.0
2017-12-13 14:25:00,98.28,98.34,98.28,98.33,18648.0,88.6233,88.6774,88.6233,88.6684,18648.0
2017-12-13 14:30:00,98.33,98.45,98.32,98.44,22973.0,88.6684,88.7766,88.6594,88.7676,22973.0
2017-12-13 14:35:00,98.43,98.47,98.4,98.46,23892.0,88.7586,88.7946,88.7315,88.7856,23892.0
2017-12-13 14:40:00,98.47,98.47,98.36,98.38,22899.0,88.7946,88.7946,88.6954,88.7135,22899.0
2017-12-13 14:45:00,98.37,98.38,98.32,98.38,26017.0,88.7045,88.7135,88.6594,88.7135,26017.0
2017-12-13 14:50:00,98.38,98.42,98.37,98.38,17094.0,88.7135,88.7496,88.7045,88.7135,17094.0
2017-12-13 14:55:00,98.37,98.38,98.34,98.34,28021.0,88.7045,88.7135,88.6774,88.6774,28021.0
2017-12-13 15:00:00,98.33,98.35,98.29,98.34,22942.0,88.6684,88.6864,88.6323,88.6774,22942.0
2017-12-13 15:05:00,98.34,98.35,98.24,98.25,27459.0,88.6774,88.6864,88.5872,88.5963,27459.0
2017-12-13 15:10:00,98.25,98.26,98.17,98.19,24887.0,88.5963,88.6053,88.5241,88.5422,24887.0
2017-12-13 15:15:00,98.19,98.24,98.18,98.24,31315.0,88.5422,88.5872,88.5331,88.5872,31315.0
2017-12-13 15:20:00,98.24,98.29,98.2,98.24,24341.0,88.5872,88.6323,88.5512,88.5872,24341.0
2017-12-13 15:25:00,98.24,98.24,98.05,98.07,36076.0,88.5872,88.5872,88.4159,88.4339,36076.0
2017-12-13 15:30:00,98.07,98.14,98.07,98.12,51634.0,88.4339,88.4971,88.4339,88.479,51634.0
2017-12-13 15:35:00,98.12,98.18,98.09,98.09,53328.0,88.479,88.5331,88.452,88.452,53328.0
2017-12-13 15:40:00,98.08,98.12,98.05,98.11,64670.0,88.443,88.479,88.4159,88.47,64670.0
2017-12-13 15:45:00,98.12,98.14,97.92,97.93,77226.0,88.479,88.4971,88.2987,88.3077,77226.0
2017-12-13 15:50:00,97.93,97.93,97.78,97.78,102693.0,88.3077,88.3077,88.1724,88.1724,102693.0
2017-12-13 15:55:00,97.78,97.86,97.76,97.8,219125.0,88.1724,88.2446,88.1544,88.1905,219125.0
2017-12-14 09:30:00,98.31,98.43,98.16,98.41,76650.0,88.6504,88.7586,88.5151,88.7405,76650.0
2017-12-14 09:35:00,98.43,98.65,98.27,98.65,41258.0,88.7586,88.957,88.6143,88.957,41258.0
2017-12-14 09:40:00,98.62,98.63,98.33,98.34,37264.0,88.9299,88.9389,88.6684,88.6774,37264.0
2017-12-14 09:45:00,98.31,98.33,98.14,98.14,24556.0,88.6504,88.6684,88.4971,88.4971,24556.0
2017-12-14 09:50:00,98.17,98.23,98.0,98.07,41809.0,88.5241,88.5782,88.3708,88.4339,41809.0
2017-12-14 09:55:00,98.05,98.28,98.04,98.2,21128.0,88.4159,88.6233,88.4069,88.5512,21128.0
2017-12-14 10:00:00,98.19,98.24,98.15,98.17,19078.0,88.5422,88.5872,88.5061,88.5241,19078.0
2017-12-14 10:05:00,98.17,98.41,98.17,98.41,36414.0,88.5241,88.7405,88.5241,88.7405,36414.0
2017-12-14 10:10:00,98.41,98.46,98.32,98.36,30310.0,88.7405,88.7856,88.6594,88.6954,30310.0
2017-12-14 10:15:00,98.37,98.44,98.28,98.32,25362.0,88.7045,88.7676,88.6233,88.6594,25362.0
2017-12-14 10:20:00,98.33,98.38,98.21,98.32,19300.0,88.6684,88.7135,88.5602,88.6594,19300.0
2017-12-14 10:25:00,98.35,98.4,98.22,98.22,17995.0,88.6864,88.7315,88.5692,88.5692,17995.0
2017-12-14 10:30:00,98.23,98.29,98.07,98.26,27674.0,88.5782,88.6323,88.4339,88.6053,27674.0
2017-12-14 10:35:00,98.25,98.4,98.24,98.38,21609.0,88.5963,88.7315,88.5872,88.7135,21609.0
2017-12-14 10:40:00,98.38,98.47,98.38,98.41,19048.0,88.7135,88.7946,88.7135,88.7405,19048.0
2017-12-14 10:45:00,98.41,98.52,98.41,98.43,41783.0,88.7405,88.8397,88.7405,88.7586,41783.0
2017-12-14 10:50:00,98.43,98.51,98.41,98.51,9760.0,88.7586,88.8307,88.7405,88.8307,9760.0
2017-12-14 10:55:00,98.52,98.52,98.41,98.43,16365.0,88.8397,88.8397,88.7405,88.7586,16365.0
2017-12-14 11:00:00,98.43,98.46,98.24,98.24,27280.0,88.7586,88.7856,88.5872,88.5872,27280.0
2017-12-14 11:05:00,98.23,98.24,98.17,98.17,16558.0,88.5782,88.5872,88.5241,88.5241,16558.0
2017-12-14 11:10:00,98.16,98.19,98.06,98.06,24442.0,88.5151,88.5422,88.4249,88.4249,24442.0
2017-12-14 11:15:00,98.05,98.13,98.02,98.09,18137.0,88.4159,88.488,88.3889,88.452,18137.0
2017-12-14 11:20:00,98.07,98.09,97.99,98.05,19556.0,88.4339,88.452,88.3618,88.4159,19556.0
2017-12-14 11:25:00,98.06,98.18,98.06,98.17,17011.0,88.4249,88.5331,88.4249,88.5241,17011.0
2017-12-14 11:30:00,98.16,98.17,98.07,98.07,15313.0,88.5151,88.5241,88.4339,88.4339,15313.0
2017-12-14 11:35:00,98.07,98.16,98.07,98.12,16217.0,88.4339,88.5151,88.4339,88.479,16217.0
2017-12-14 11:40:00,98.11,98.2,98.11,98.15,10822.0,88.47,88.5512,88.47,88.5061,10822.0
2017-12-14 11:45:00,98.16,98.2,98.13,98.16,12805.0,88.5151,88.5512,88.488,88.5151,12805.0
2017-12-14 11:50:00,98.16,98.2,98.12,98.2,42190.0,88.5151,88.5512,88.479,88.5512,42190.0
2017-12-14 11:55:00,98.21,98.31,98.15,98.28,19289.0,88.5602,88.6504,88.5061,88.6233,19289.0
2017-12-14 12:00:00,98.28,98.28,98.24,98.25,9912.0,88.6233,88.6233,88.5872,88.5963,9912.0
2017-12-14 12:05:00,98.25,98.26,98.2,98.25,12577.0,88.5963,88.6053,88.5512,88.5963,12577.0
2017-12-14 12:10:00,98.24,98.24,98.14,98.16,18222.0,88.5872,88.5872,88.4971,88.5151,18222.0
2017-12-14 12:15:00,98.16,98.19,98.14,98.18,13734.0,88.5151,88.5422,88.4971,88.5331,13734.0
2017-12-14 12:20:00,98.18,98.22,98.12,98.13,14934.0,88.5331,88.5692,88.479,88.488,14934.0
2017-12-14 12:25:00,98.12,98.17,98.11,98.12,12849.0,88.479,88.5241,88.47,88.479,12849.0
2017-12-14 12:30:00,98.1,98.11,98.05,98.07,15888.0,88.461,88.47,88.4159,88.4339,15888.0
2017-12-14 12:35:00,98.07,98.08,97.94,97.98,19737.0,88.4339,88.443,88.3167,88.3528,19737.0
2017-12-14 12:40:00,97.98,98.04,97.98,98.04,12865.0,88.3528,88.4069,88.3528,88.4069,12865.0
2017-12-14 12:45:00,98.04,98.04,97.99,98.02,12317.0,88.4069,88.4069,88.3618,88.3889,12317.0
2017-12-14 12:50:00,98.01,98.06,97.98,98.0,32926.0,88.3798,88.4249,88.3528,88.3708,32926.0
2017-12-14 12:55:00,98.01,98.01,97.95,97.98,17631.0,88.3798,88.3798,88.3257,88.3528,17631.0
2017-12-14 13:00:00,97.98,98.02,97.97,97.99,29150.0,88.3528,88.3889,88.3438,88.3618,29150.0
2017-12-14 13:05:00,97.99,98.0,97.97,97.98,9465.0,88.3618,88.3708,88.3438,88.3528,9465.0
2017-12-14 13:10:00,97.98,97.98,97.9,97.9,20790.0,88.3528,88.3528,88.2806,88.2806,20790.0
2017-12-14 13:15:00,97.9,97.98,97.88,97.93,18451.0,88.2806,88.3528,88.2626,88.3077,18451.0
2017-12-14 13:20:00,97.92,97.98,97.92,97.94,18717.0,88.2987,88.3528,88.2987,88.3167,18717.0
2017-12-14 13:25:00,97.94,97.98,97.92,97.94,20964.0,88.3167,88.3528,88.2987,88.3167,20964.0
2017-12-14 13:30:00,97.93,97.93,97.82,97.84,23321.0,88.3077,88.3077,88.2085,88.2265,23321.0
2017-12-14 13:35:00,97.85,97.88,97.84,97.86,17527.0,88.2356,88.2626,88.2265,88.2446,17527.0
2017-12-14 13:40:00,97.88,97.94,97.83,97.94,24486.0,88.2626,88.3167,88.2175,88.3167,24486.0
2017-12-14 13:45:00,97.95,97.95,97.89,97.89,18369.0,88.3257,88.3257,88.2716,88.2716,18369.0
2017-12-14 13:50:00,97.9,97.91,97.86,97.91,18029.0,88.2806,88.2897,88.2446,88.2897,18029.0
2017-12-14 13:55:00,97.89,97.96,97.78,97.79,33182.0,88.2716,88.3348,88.1724,88.1815,33182.0
2017-12-14 14:00:00,97.8,97.81,97.64,97.7,45665.0,88.1905,88.1995,88.0462,88.1003,45665.0
2017-12-14 14:05:00,97.7,97.76,97.67,97.67,24369.0,88.1003,88.1544,88.0732,88.0732,24369.0
2017-12-14 14:10:00,97.67,97.7,97.66,97.67,15385.0,88.0732,88.1003,88.0642,88.0732,15385.0
2017-12-14 14:15:00,97.67,97.7,97.65,97.68,24045.0,88.0732,88.1003,88.0552,88.0823,24045.0
2017-12-14 14:20:00,97.67,97.67,97.48,97.49,28393.0,88.0732,88.0732,87.9019,87.9109,28393.0
2017-12-14 14:25:00,97.5,97.53,97.34,97.34,36159.0,87.9199,87.947,87.7757,87.7757,36159.0
2017-12-14 14:30:00,97.32,97.41,97.26,97.3,80962.0,87.7576,87.8388,87.7035,87.7396,80962.0
2017-12-14 14:35:00,97.3,97.36,97.26,97.34,28897.0,87.7396,87.7937,87.7035,87.7757,28897.0
2017-12-14 14:40:00,97.35,97.38,97.24,97.3,30458.0,87.7847,87.8117,87.6855,87.7396,30458.0
2017-12-14 14:45:00,97.29,97.37,97.29,97.36,25436.0,87.7306,87.8027,87.7306,87.7937,25436.0
2017-12-14 14:50:00,97.36,97.37,97.31,97.32,28857.0,87.7937,87.8027,87.7486,87.7576,28857.0
2017-12-14 14:55:00,97.33,97.49,97.32,97.44,19284.0,87.7667,87.9109,87.7576,87.8658,19284.0
2017-12-14 15:00:00,97.44,97.48,97.42,97.45,21762.0,87.8658,87.9019,87.8478,87.8749,21762.0
2017-12-14 15:05:00,97.44,97.45,97.4,97.43,16916.0,87.8658,87.8749,87.8298,87.8568,16916.0
2017-12-14 15:10:00,97.44,97.46,97.37,97.41,49429.0,87.8658,87.8839,87.8027,87.8388,49429.0
2017-12-14 15:15:00,97.41,97.41,97.31,97.31,29394.0,87.8388,87.8388,87.7486,87.7486,29394.0
2017-12-14 15:20:00,97.31,97.34,97.26,97.26,34943.0,87.7486,87.7757,87.7035,87.7035,34943.0
2017-12-14 15:25:00,97.26,97.32,97.22,97.23,42277.0,87.7035,87.7576,87.6675,87.6765,42277.0
2017-12-14 15:30:00,97.23,97.32,97.23,97.26,81286.0,87.6765,87.7576,87.6765,87.7035,81286.0
2017-12-14 15:35:00,97.26,97.42,97.25,97.39,82267.0,87.7035,87.8478,87.6945,87.8208,82267.0
2017-12-14 15:40:00,97.39,97.43,97.32,97.37,43784.0,87.8208,87.8568,87.7576,87.8027,43784.0
2017-12-14 15:45:00,97.38,97.4,97.26,97.29,52694.0,87.8117,87.8298,87.7035,87.7306,52694.0
2017-12-14 15:50:00,97.29,97.29,97.16,97.23,88604.0,87.7306,87.7306,87.6134,87.6765,88604.0
2017-12-14 15:55:00,97.23,97.3,97.15,97.17,173119.0,87.6765,87.7396,87.6043,87.6224,173119.0
2017-12-15 09:30:00,97.78,97.91,97.67,97.69,1522017.0,88.1724,88.2897,88.0732,88.0913,1522017.0
2017-12-15 09:35:00,97.68,97.68,97.44,97.51,27269.0,88.0823,88.0823,87.8658,87.929,27269.0
2017-12-15 09:40:00,97.51,97.75,97.49,97.67,27398.0,87.929,88.1454,87.9109,88.0732,27398.0
2017-12-15 09:45:00,97.65,97.73,97.56,97.59,28693.0,88.0552,88.1273,87.9741,88.0011,28693.0
2017-12-15 09:50:00,97.62,97.98,97.6,97.85,56674.0,88.0282,88.3528,88.0101,88.2356,56674.0
2017-12-15 09:55:00,97.85,97.85,97.77,97.79,11470.0,88.2356,88.2356,88.1634,88.1815,11470.0
2017-12-15 10:00:00,97.8,97.97,97.8,97.92,20127.0,88.1905,88.3438,88.1905,88.2987,20127.0
2017-12-15 10:05:00,97.92,97.98,97.84,97.84,15181.0,88.2987,88.3528,88.2265,88.2265,15181.0
2017-12-15 10:10:00,97.85,98.01,97.77,97.8,50535.0,88.2356,88.3798,88.1634,88.1905,50535.0
2017-12-15 10:15:00,97.79,98.06,97.77,98.02,61320.0,88.1815,88.4249,88.1634,88.3889,61320.0
2017-12-15 10:20:00,98.02,98.04,97.92,98.04,27670.0,88.3889,88.4069,88.2987,88.4069,27670.0
2017-12-15 10:25:00,98.05,98.1,97.97,98.04,75609.0,88.4159,88.461,88.3438,88.4069,75609.0
2017-12-15 10:30:00,98.05,98.25,98.02,98.15,50450.0,88.4159,88.5963,88.3889,88.5061,50450.0
2017-12-15 10:35:00,98.15,98.16,98.02,98.1,20052.0,88.5061,88.5151,88.3889,88.461,20052.0
2017-12-15 10:40:00,98.12,98.18,98.09,98.15,33451.0,88.479,88.5331,88.452,88.5061,33451.0
2017-12-15 10:45:00,98.15,98.25,98.11,98.11,22270.0,88.5061,88.5963,88.47,88.47,22270.0
2017-12-15 10:50:00,98.1,98.14,98.04,98.09,22647.0,88.461,88.4971,88.4069,88.452,22647.0
2017-12-15 10:55:00,98.1,98.14,98.05,98.09,12402.0,88.461,88.4971,88.4159,88.452,12402.0
2017-12-15 11:00:00,98.08,98.11,98.06,98.1,17363.0,88.443,88.47,88.4249,88.461,17363.0
2017-12-15 11:05:00,98.1,98.16,98.1,98.15,19561.0,88.461,88.5151,88.461,88.5061,19561.0
2017-12-15 11:10:00,98.14,98.22,98.11,98.21,29224.0,88.4971,88.5692,88.47,88.5602,29224.0
2017-12-15 11:15:00,98.23,98.33,98.2,98.3,17820.0,88.5782,88.6684,88.5512,88.6413,17820.0
2017-12-15 11:20:00,98.31,98.36,98.27,98.28,23316.0,88.6504,88.6954,88.6143,88.6233,23316.0
2017-12-15 11:25:00,98.29,98.42,98.28,98.4,20469.0,88.6323,88.7496,88.6233,88.7315,20469.0
2017-12-15 11:30:00,98.4,98.52,98.4,98.51,19405.0,88.7315,88.8397,88.7315,88.8307,19405.0
2017-12-15 11:35:00,98.5,98.51,98.37,98.45,39845.0,88.8217,88.8307,88.7045,88.7766,39845.0
2017-12-15 11:40:00,98.46,98.46,98.38,98.42,16138.0,88.7856,88.7856,88.7135,88.7496,16138.0
2017-12-15 11:45:00,98.43,98.44,98.37,98.42,11197.0,88.7586,88.7676,88.7045,88.7496,11197.0
2017-12-15 11:50:00,98.43,98.48,98.39,98.44,16525.0,88.7586,88.8037,88.7225,88.7676,16525.0
2017-12-15 11:55:00,98.44,98.5,98.44,98.5,20463.0,88.7676,88.8217,88.7676,88.8217,20463.0
2017-12-15 12:00:00,98.5,98.58,98.49,98.52,28826.0,88.8217,88.8938,88.8127,88.8397,28826.0
2017-12-15 12:05:00,98.53,98.61,98.52,98.59,19068.0,88.8487,88.9209,88.8397,88.9028,19068.0
2017-12-15 12:10:00,98.59,98.6,98.54,98.57,15864.0,88.9028,88.9119,88.8578,88.8848,15864.0
2017-12-15 12:15:00,98.54,98.59,98.54,98.57,15108.0,88.8578,88.9028,88.8578,88.8848,15108.0
2017-12-15 12:20:00,98.57,98.6,98.54,98.57,15469.0,88.8848,88.9119,88.8578,88.8848,15469.0
2017-12-15 12:25:00,98.56,98.59,98.54,98.57,11498.0,88.8758,88.9028,88.8578,88.8848,11498.0
2017-12-15 12:30:00,98.58,98.65,98.55,98.65,24743.0,88.8938,88.957,88.8668,88.957,24743.0
2017-12-15 12:35:00,98.65,98.68,98.62,98.67,21756.0,88.957,88.984,88.9299,88.975,21756.0
2017-12-15 12:40:00,98.68,98.77,98.67,98.76,14656.0,88.984,89.0652,88.975,89.0561,14656.0
2017-12-15 12:45:00,98.75,98.77,98.73,98.75,11183.0,89.0471,89.0652,89.0291,89.0471,11183.0
2017-12-15 12:50:00,98.75,98.78,98.7,98.71,16799.0,89.0471,89.0742,89.002,89.0111,16799.0
2017-12-15 12:55:00,98.71,98.72,98.67,98.7,17694.0,89.0111,89.0201,88.975,89.002,17694.0
2017-12-15 13:00:00,98.7,98.74,98.67,98.68,10395.0,89.002,89.0381,88.975,88.984,10395.0
2017-12-15 13:05:00,98.67,98.67,98.57,98.57,20625.0,88.975,88.975,88.8848,88.8848,20625.0
2017-12-15 13:10:00,98.58,98.6,98.49,98.5,18313.0,88.8938,88.9119,88.8127,88.8217,18313.0
2017-12-15 13:15:00,98.5,98.5,98.3,98.33,55273.0,88.8217,88.8217,88.6413,88.6684,55273.0
2017-12-15 13:20:00,98.33,98.34,98.28,98.29,24151.0,88.6684,88.6774,88.6233,88.6323,24151.0
2017-12-15 13:25:00,98.29,98.41,98.26,98.36,23884.0,88.6323,88.7405,88.6053,88.6954,23884.0
2017-12-15 13:30:00,98.36,98.42,98.33,98.42,18966.0,88.6954,88.7496,88.6684,88.7496,18966.0
2017-12-15 13:35:00,98.43,98.43,98.36,98.37,17030.0,88.7586,88.7586,88.6954,88.7045,17030.0
2017-12-15 13:40:00,98.38,98.46,98.38,98.42,15345.0,88.7135,88.7856,88.7135,88.7496,15345.0
2017-12-15 13:45:00,98.41,98.54,98.41,98.54,42793.0,88.7405,88.8578,88.7405,88.8578,42793.0
2017-12-15 13:50:00,98.55,98.61,98.49,98.57,27942.0,88.8668,88.9209,88.8127,88.8848,27942.0
2017-12-15 13:55:00,98.57,98.78,98.56,98.76,63836.0,88.8848,89.0742,88.8758,89.0561,63836.0
2017-12-15 14:00:00,98.76,98.84,98.75,98.76,61484.0,89.0561,89.1283,89.0471,89.0561,61484.0
2017-12-15 14:05:00,98.75,98.76,98.65,98.73,23625.0,89.0471,89.0561,88.957,89.0291,23625.0
2017-12-15 14:10:00,98.74,98.76,98.67,98.69,21853.0,89.0381,89.0561,88.975,88.993,21853.0
2017-12-15 14:15:00,98.69,98.76,98.68,98.7,27438.0,88.993,89.0561,88.984,89.002,27438.0
2017-12-15 14:20:00,98.69,98.76,98.66,98.7,23940.0,88.993,89.0561,88.966,89.002,23940.0
2017-12-15 14:25:00,98.69,98.69,98.54,98.54,31506.0,88.993,88.993,88.8578,88.8578,31506.0
2017-12-15 14:30:00,98.55,98.71,98.55,98.66,20461.0,88.8668,89.0111,88.8668,88.966,20461.0
2017-12-15 14:35:00,98.67,98.7,98.64,98.65,30471.0,88.975,89.002,88.9479,88.957,30471.0
2017-12-15 14:40:00,98.65,98.67,98.62,98.63,18612.0,88.957,88.975,88.9299,88.9389,18612.0
2017-12-15 14:45:00,98.63,98.71,98.59,98.66,31435.0,88.9389,89.0111,88.9028,88.966,31435.0
2017-12-15 14:50:00,98.66,98.69,98.63,98.63,20534.0,88.966,88.993,88.9389,88.9389,20534.0
2017-12-15 14:55:00,98.64,98.64,98.59,98.62,27643.0,88.9479,88.9479,88.9028,88.9299,27643.0
2017-12-15 15:00:00,98.61,98.66,98.6,98.6,38311.0,88.9209,88.966,88.9119,88.9119,38311.0
2017-12-15 15:05:00,98.61,98.74,98.6,98.72,41173.0,88.9209,89.0381,88.9119,89.0201,41173.0
2017-12-15 15:10:00,98.73,98.75,98.68,98.69,60232.0,89.0291,89.0471,88.984,88.993,60232.0
2017-12-15 15:15:00,98.69,98.73,98.64,98.69,74222.0,88.993,89.0291,88.9479,88.993,74222.0
2017-12-15 15:20:00,98.68,98.68,98.56,98.57,31131.0,88.984,88.984,88.8758,88.8848,31131.0
2017-12-15 15:25:00,98.57,98.61,98.53,98.53,43159.0,88.8848,88.9209,88.8487,88.8487,43159.0
2017-12-15 15:30:00,98.53,98.64,98.52,98.63,69710.0,88.8487,88.9479,88.8397,88.9389,69710.0
2017-12-15 15:35:00,98.62,98.63,98.58,98.59,43656.0,88.9299,88.9389,88.8938,88.9028,43656.0
2017-12-15 15:40:00,98.59,98.65,98.58,98.61,73685.0,88.9028,88.957,88.8938,88.9209,73685.0
2017-12-15 15:45:00,98.61,98.66,98.46,98.48,109186.0,88.9209,88.966,88.7856,88.8037,109186.0
2017-12-15 15:50:00,98.49,98.53,98.4,98.49,137440.0,88.8127,88.8487,88.7315,88.8127,137440.0
2017-12-15 15:55:00,98.48,98.52,98.35,98.49,422166.0,88.8037,88.8397,88.6864,88.8127,422166.0
2017-12-18 09:30:00,99.19,99.26,98.99,99.23,98659.0,89.4439,89.507,89.2635,89.48,98659.0
2017-12-18 09:35:00,99.24,100.16,99.22,100.08,121776.0,89.489,90.3186,89.4709,90.2464,121776.0
2017-12-18 09:40:00,100.07,100.11,99.61,100.07,47282.0,90.2374,90.2735,89.8226,90.2374,47282.0
2017-12-18 09:45:00,99.99,100.47,99.93,100.25,59129.0,90.1653,90.5981,90.1112,90.3997,59129.0
2017-12-18 09:50:00,100.29,100.42,100.17,100.41,30434.0,90.4358,90.553,90.3276,90.544,30434.0
2017-12-18 09:55:00,100.42,100.47,100.27,100.34,54479.0,90.553,90.5981,90.4178,90.4809,54479.0
2017-12-18 10:00:00,100.38,100.53,100.29,100.29,39056.0,90.517,90.6522,90.4358,90.4358,39056.0
2017-12-18 10:05:00,100.31,100.49,100.2,100.24,28948.0,90.4538,90.6162,90.3547,90.3907,28948.0
2017-12-18 10:10:00,100.22,100.29,100.07,100.23,33930.0,90.3727,90.4358,90.2374,90.3817,33930.0
2017-12-18 10:15:00,100.21,100.25,100.04,100.23,30991.0,90.3637,90.3997,90.2104,90.3817,30991.0
2017-12-18 10:20:00,100.23,100.25,100.06,100.06,43368.0,90.3817,90.3997,90.2284,90.2284,43368.0
2017-12-18 10:25:00,100.06,100.13,99.93,99.97,26614.0,90.2284,90.2915,90.1112,90.1473,26614.0
2017-12-18 10:30:00,99.97,100.02,99.86,99.99,32491.0,90.1473,90.1923,90.0481,90.1653,32491.0
2017-12-18 10:35:00,99.99,100.09,99.98,100.05,39669.0,90.1653,90.2555,90.1563,90.2194,39669.0
2017-12-18 10:40:00,100.01,100.13,100.01,100.08,23346.0,90.1833,90.2915,90.1833,90.2464,23346.0
2017-12-18 10:45:00,100.07,100.1,99.99,100.06,25640.0,90.2374,90.2645,90.1653,90.2284,25640.0
2017-12-18 10:50:00,100.06,100.06,99.94,99.95,32206.0,90.2284,90.2284,90.1202,90.1292,32206.0
2017-12-18 10:55:00,99.97,100.05,99.96,100.03,22617.0,90.1473,90.2194,90.1382,90.2014,22617.0
2017-12-18 11:00:00,100.03,100.15,99.98,100.11,20970.0,90.2014,90.3096,90.1563,90.2735,20970.0
2017-12-18 11:05:00,100.1,100.16,100.06,100.1,18395.0,90.2645,90.3186,90.2284,90.2645,18395.0
2017-12-18 11:10:00,100.09,100.15,100.08,100.13,17534.0,90.2555,90.3096,90.2464,90.2915,17534.0
2017-12-18 11:15:00,100.12,100.13,100.03,100.06,25520.0,90.2825,90.2915,90.2014,90.2284,25520.0
2017-12-18 11:20:00,100.07,100.09,100.0,100.06,16662.0,90.2374,90.2555,90.1743,90.2284,16662.0
2017-12-18 11:25:00,100.08,100.13,100.03,100.08,18207.0,90.2464,90.2915,90.2014,90.2464,18207.0
2017-12-18 11:30:00,100.07,100.17,100.05,100.17,22212.0,90.2374,90.3276,90.2194,90.3276,22212.0
2017-12-18 11:35:00,100.16,100.16,100.09,100.12,19725.0,90.3186,90.3186,90.2555,90.2825,19725.0
2017-12-18 11:40:00,100.11,100.25,100.1,100.25,17731.0,90.2735,90.3997,90.2645,90.3997,17731.0
2017-12-18 11:45:00,100.25,100.37,100.23,100.28,39410.0,90.3997,90.508,90.3817,90.4268,39410.0
2017-12-18 11:50:00,100.27,100.27,100.19,100.21,15344.0,90.4178,90.4178,90.3456,90.3637,15344.0
2017-12-18 11:55:00,100.2,100.25,100.15,100.19,20782.0,90.3547,90.3997,90.3096,90.3456,20782.0
2017-12-18 12:00:00,100.18,100.2,100.07,100.17,34630.0,90.3366,90.3547,90.2374,90.3276,34630.0
2017-12-18 12:05:00,100.18,100.2,100.14,100.15,11591.0,90.3366,90.3547,90.3006,90.3096,11591.0
2017-12-18 12:10:00,100.14,100.17,100.11,100.13,11328.0,90.3006,90.3276,90.2735,90.2915,11328.0
2017-12-18 12:15:00,100.14,100.21,100.11,100.16,10803.0,90.3006,90.3637,90.2735,90.3186,10803.0
2017-12-18 12:20:00,100.17,100.2,100.16,100.19,12861.0,90.3276,90.3547,90.3186,90.3456,12861.0
2017-12-18 12:25:00,100.18,100.21,100.13,100.16,11824.0,90.3366,90.3637,90.2915,90.3186,11824.0
2017-12-18 12:30:00,100.16,100.25,100.13,100.21,22992.0,90.3186,90.3997,90.2915,90.3637,22992.0
2017-12-18 12:35:00,100.21,100.28,100.19,100.28,8050.0,90.3637,90.4268,90.3456,90.4268,8050.0
2017-12-18 12:40:00,100.29,100.3,100.25,100.28,14173.0,90.4358,90.4448,90.3997,90.4268,14173.0
2017-12-18 12:45:00,100.28,100.28,100.21,100.22,8551.0,90.4268,90.4268,90.3637,90.3727,8551.0
2017-12-18 12:50:00,100.23,100.23,100.04,100.04,17932.0,90.3817,90.3817,90.2104,90.2104,17932.0
2017-12-18 12:55:00,100.04,100.15,100.02,100.15,11365.0,90.2104,90.3096,90.1923,90.3096,11365.0
2017-12-18 13:00:00,100.12,100.15,100.1,100.14,20790.0,90.2825,90.3096,90.2645,90.3006,20790.0
2017-12-18 13:05:00,100.14,100.15,100.04,100.05,33656.0,90.3006,90.3096,90.2104,90.2194,33656.0
2017-12-18 13:10:00,100.05,100.06,99.96,100.0,23375.0,90.2194,90.2284,90.1382,90.1743,23375.0
2017-12-18 13:15:00,100.0,100.01,99.89,99.89,30838.0,90.1743,90.1833,90.0751,90.0751,30838.0
2017-12-18 13:20:00,99.89,99.94,99.81,99.84,19743.0,90.0751,90.1202,90.003,90.03,19743.0
2017-12-18 13:25:00,99.86,99.89,99.82,99.88,11049.0,90.0481,90.0751,90.012,90.0661,11049.0
2017-12-18 13:30:00,99.88,99.9,99.84,99.88,14792.0,90.0661,90.0841,90.03,90.0661,14792.0
2017-12-18 13:35:00,99.89,99.93,99.88,99.93,20520.0,90.0751,90.1112,90.0661,90.1112,20520.0
2017-12-18 13:40:00,99.93,99.94,99.9,99.91,15959.0,90.1112,90.1202,90.0841,90.0931,15959.0
2017-12-18 13:45:00,99.9,99.9,99.78,99.8,22676.0,90.0841,90.0841,89.9759,89.994,22676.0
2017-12-18 13:50:00,99.8,99.81,99.7,99.7,33167.0,89.994,90.003,89.9038,89.9038,33167.0
2017-12-18 13:55:00,99.71,99.74,99.69,99.71,20779.0,89.9128,89.9399,89.8948,89.9128,20779.0
2017-12-18 14:00:00,99.7,99.74,99.66,99.68,19357.0,89.9038,89.9399,89.8677,89.8857,19357.0
2017-12-18 14:05:00,99.68,99.72,99.67,99.68,14530.0,89.8857,89.9218,89.8767,89.8857,14530.0
2017-12-18 14:10:00,99.66,99.69,99.61,99.64,23536.0,89.8677,89.8948,89.8226,89.8497,23536.0
2017-12-18 14:15:00,99.65,99.69,99.64,99.65,13457.0,89.8587,89.8948,89.8497,89.8587,13457.0
2017-12-18 14:20:00,99.66,99.67,99.6,99.62,21575.0,89.8677,89.8767,89.8136,89.8316,21575.0
2017-12-18 14:25:00,99.62,99.63,99.57,99.6,22159.0,89.8316,89.8407,89.7866,89.8136,22159.0
2017-12-18 14:30:00,99.61,99.71,99.58,99.7,23453.0,89.8226,89.9128,89.7956,89.9038,23453.0
2017-12-18 14:35:00,99.69,99.76,99.68,99.71,23609.0,89.8948,89.9579,89.8857,89.9128,23609.0
2017-12-18 14:40:00,99.7,99.75,99.66,99.75,19468.0,89.9038,89.9489,89.8677,89.9489,19468.0
2017-12-18 14:45:00,99.74,99.76,99.7,99.73,24148.0,89.9399,89.9579,89.9038,89.9308,24148.0
2017-12-18 14:50:00,99.73,99.74,99.68,99.7,15471.0,89.9308,89.9399,89.8857,89.9038,15471.0
2017-12-18 14:55:00,99.7,99.71,99.68,99.68,21732.0,89.9038,89.9128,89.8857,89.8857,21732.0
2017-12-18 15:00:00,99.68,99.75,99.67,99.73,18566.0,89.8857,89.9489,89.8767,89.9308,18566.0
2017-12-18 15:05:00,99.73,99.8,99.72,99.72,37009.0,89.9308,89.994,89.9218,89.9218,37009.0
2017-12-18 15:10:00,99.73,99.77,99.72,99.76,31329.0,89.9308,89.9669,89.9218,89.9579,31329.0
2017-12-18 15:15:00,99.75,99.75,99.71,99.74,25254.0,89.9489,89.9489,89.9128,89.9399,25254.0
2017-12-18 15:20:00,99.74,99.76,99.7,99.7,29850.0,89.9399,89.9579,89.9038,89.9038,29850.0
2017-12-18 15:25:00,99.7,99.72,99.67,99.68,34076.0,89.9038,89.9218,89.8767,89.8857,34076.0
2017-12-18 15:30:00,99.68,99.71,99.61,99.63,55658.0,89.8857,89.9128,89.8226,89.8407,55658.0
2017-12-18 15:35:00,99.62,99.66,99.59,99.66,58694.0,89.8316,89.8677,89.8046,89.8677,58694.0
2017-12-18 15:40:00,99.67,99.7,99.64,99.65,42134.0,89.8767,89.9038,89.8497,89.8587,42134.0
2017-12-18 15:45:00,99.65,99.76,99.65,99.69,87601.0,89.8587,89.9579,89.8587,89.8948,87601.0
2017-12-18 15:50:00,99.69,99.76,99.66,99.72,80795.0,89.8948,89.9579,89.8677,89.9218,80795.0
2017-12-18 15:55:00,99.73,99.73,99.62,99.69,211363.0,89.9308,89.9308,89.8316,89.8948,211363.0
2017-12-19 09:30:00,100.21,100.39,99.96,100.0,103458.0,90.3637,90.526,90.1382,90.1743,103458.0
2017-12-19 09:35:00,100.01,100.1,99.82,99.9,41285.0,90.1833,90.2645,90.012,90.0841,41285.0
2017-12-19 09:40:00,99.9,99.93,99.62,99.67,51640.0,90.0841,90.1112,89.8316,89.8767,51640.0
2017-12-19 09:45:00,99.68,99.75,99.6,99.6,34220.0,89.8857,89.9489,89.8136,89.8136,34220.0
2017-12-19 09:50:00,99.6,99.72,99.55,99.69,30006.0,89.8136,89.9218,89.7685,89.8948,30006.0
2017-12-19 09:55:00,99.73,99.78,99.66,99.7,37706.0,89.9308,89.9759,89.8677,89.9038,37706.0
2017-12-19 10:00:00,99.69,99.76,99.61,99.64,32614.0,89.8948,89.9579,89.8226,89.8497,32614.0
2017-12-19 10:05:00,99.62,99.73,99.6,99.73,26244.0,89.8316,89.9308,89.8136,89.9308,26244.0
2017-12-19 10:10:00,99.74,99.82,99.73,99.79,25654.0,89.9399,90.012,89.9308,89.9849,25654.0
2017-12-19 10:15:00,99.81,99.87,99.65,99.67,31440.0,90.003,90.0571,89.8587,89.8767,31440.0
2017-12-19 10:20:00,99.67,99.7,99.59,99.67,18313.0,89.8767,89.9038,89.8046,89.8767,18313.0
2017-12-19 10:25:00,99.68,99.74,99.61,99.66,19172.0,89.8857,89.9399,89.8226,89.8677,19172.0
2017-12-19 10:30:00,99.68,99.76,99.65,99.66,15315.0,89.8857,89.9579,89.8587,89.8677,15315.0
2017-12-19 10:35:00,99.66,99.74,99.64,99.72,26013.0,89.8677,89.9399,89.8497,89.9218,26013.0
2017-12-19 10:40:00,99.73,99.73,99.34,99.37,65836.0,89.9308,89.9308,89.5792,89.6062,65836.0
2017-12-19 10:45:00,99.35,99.47,99.33,99.44,38147.0,89.5882,89.6964,89.5701,89.6693,38147.0
2017-12-19 10:50:00,99.44,99.48,99.4,99.43,22592.0,89.6693,89.7054,89.6333,89.6603,22592.0
2017-12-19 10:55:00,99.43,99.53,99.42,99.48,28587.0,89.6603,89.7505,89.6513,89.7054,28587.0
2017-12-19 11:00:00,99.5,99.5,99.4,99.43,17611.0,89.7234,89.7234,89.6333,89.6603,17611.0
2017-12-19 11:05:00,99.43,99.43,99.28,99.28,24840.0,89.6603,89.6603,89.5251,89.5251,24840.0
2017-12-19 11:10:00,99.31,99.35,99.2,99.3,21108.0,89.5521,89.5882,89.4529,89.5431,21108.0
2017-12-19 11:15:00,99.3,99.33,99.2,99.2,19657.0,89.5431,89.5701,89.4529,89.4529,19657.0
2017-12-19 11:20:00,99.2,99.29,99.16,99.27,22915.0,89.4529,89.5341,89.4168,89.516,22915.0
2017-12-19 11:25:00,99.27,99.3,99.18,99.19,35419.0,89.516,89.5431,89.4349,89.4439,35419.0
2017-12-19 11:30:00,99.2,99.31,99.19,99.28,25633.0,89.4529,89.5521,89.4439,89.5251,25633.0
2017-12-19 11:35:00,99.29,99.32,99.25,99.31,19766.0,89.5341,89.5611,89.498,89.5521,19766.0
2017-12-19 11:40:00,99.31,99.31,99.23,99.29,10925.0,89.5521,89.5521,89.48,89.5341,10925.0
2017-12-19 11:45:00,99.3,99.3,99.21,99.26,10693.0,89.5431,89.5431,89.4619,89.507,10693.0
2017-12-19 11:50:00,99.26,99.27,99.23,99.26,9304.0,89.507,89.516,89.48,89.507,9304.0
2017-12-19 11:55:00,99.26,99.28,99.22,99.24,12182.0,89.507,89.5251,89.4709,89.489,12182.0
2017-12-19 12:00:00,99.25,99.34,99.24,99.24,36620.0,89.498,89.5792,89.489,89.489,36620.0
2017-12-19 12:05:00,99.27,99.38,99.25,99.37,9536.0,89.516,89.6152,89.498,89.6062,9536.0
2017-12-19 12:10:00,99.38,99.44,99.36,99.43,12638.0,89.6152,89.6693,89.5972,89.6603,12638.0
2017-12-19 12:15:00,99.42,99.48,99.41,99.48,8443.0,89.6513,89.7054,89.6423,89.7054,8443.0
2017-12-19 12:20:00,99.47,99.48,99.32,99.34,18693.0,89.6964,89.7054,89.5611,89.5792,18693.0
2017-12-19 12:25:00,99.36,99.38,99.35,99.36,7417.0,89.5972,89.6152,89.5882,89.5972,7417.0
2017-12-19 12:30:00,99.38,99.38,99.35,99.37,8859.0,89.6152,89.6152,89.5882,89.6062,8859.0
2017-12-19 12:35:00,99.37,99.39,99.33,99.39,13649.0,89.6062,89.6242,89.5701,89.6242,13649.0
2017-12-19 12:40:00,99.39,99.4,99.25,99.26,18660.0,89.6242,89.6333,89.498,89.507,18660.0
2017-12-19 12:45:00,99.25,99.32,99.24,99.3,14092.0,89.498,89.5611,89.489,89.5431,14092.0
2017-12-19 12:50:00,99.3,99.34,99.26,99.31,15457.0,89.5431,89.5792,89.507,89.5521,15457.0
2017-12-19 12:55:00,99.33,99.42,99.31,99.41,7075.0,89.5701,89.6513,89.5521,89.6423,7075.0
2017-12-19 13:00:00,99.41,99.63,99.41,99.63,22266.0,89.6423,89.8407,89.6423,89.8407,22266.0
2017-12-19 13:05:00,99.6,99.68,99.6,99.62,38827.0,89.8136,89.8857,89.8136,89.8316,38827.0
2017-12-19 13:10:00,99.61,99.65,99.56,99.6,41578.0,89.8226,89.8587,89.7775,89.8136,41578.0
2017-12-19 13:15:00,99.61,99.61,99.53,99.58,27067.0,89.8226,89.8226,89.7505,89.7956,27067.0
2017-12-19 13:20:00,99.57,99.57,99.42,99.44,12282.0,89.7866,89.7866,89.6513,89.6693,12282.0
2017-12-19 13:25:00,99.43,99.47,99.39,99.4,12830.0,89.6603,89.6964,89.6242,89.6333,12830.0
2017-12-19 13:30:00,99.41,99.42,99.31,99.36,25725.0,89.6423,89.6513,89.5521,89.5972,25725.0
2017-12-19 13:35:00,99.36,99.37,99.29,99.35,14474.0,89.5972,89.6062,89.5341,89.5882,14474.0
2017-12-19 13:40:00,99.35,99.36,99.31,99.31,13418.0,89.5882,89.5972,89.5521,89.5521,13418.0
2017-12-19 13:45:00,99.31,99.38,99.3,99.37,15714.0,89.5521,89.6152,89.5431,89.6062,15714.0
2017-12-19 13:50:00,99.37,99.42,99.36,99.41,9292.0,89.6062,89.6513,89.5972,89.6423,9292.0
2017-12-19 13:55:00,99.41,99.47,99.39,99.4,13678.0,89.6423,89.6964,89.6242,89.6333,13678.0
2017-12-19 14:00:00,99.42,99.44,99.34,99.34,16898.0,89.6513,89.6693,89.5792,89.5792,16898.0
2017-12-19 14:05:00,99.34,99.42,99.33,99.41,10149.0,89.5792,89.6513,89.5701,89.6423,10149.0
2017-12-19 14:10:00,99.41,99.44,99.33,99.33,13886.0,89.6423,89.6693,89.5701,89.5701,13886.0
2017-12-19 14:15:00,99.34,99.39,99.31,99.33,14297.0,89.5792,89.6242,89.5521,89.5701,14297.0
2017-12-19 14:20:00,99.33,99.5,99.33,99.49,19887.0,89.5701,89.7234,89.5701,89.7144,19887.0
2017-12-19 14:25:00,99.48,99.52,99.45,99.45,15182.0,89.7054,89.7415,89.6783,89.6783,15182.0
2017-12-19 14:30:00,99.47,99.49,99.45,99.46,16777.0,89.6964,89.7144,89.6783,89.6874,16777.0
2017-12-19 14:35:00,99.47,99.52,99.42,99.51,17439.0,89.6964,89.7415,89.6513,89.7325,17439.0
2017-12-19 14:40:00,99.5,99.51,99.46,99.51,20161.0,89.7234,89.7325,89.6874,89.7325,20161.0
2017-12-19 14:45:00,99.5,99.5,99.42,99.5,19746.0,89.7234,89.7234,89.6513,89.7234,19746.0
2017-12-19 14:50:00,99.5,99.51,99.4,99.43,55086.0,89.7234,89.7325,89.6333,89.6603,55086.0
2017-12-19 14:55:00,99.41,99.48,99.35,99.44,16378.0,89.6423,89.7054,89.5882,89.6693,16378.0
2017-12-19 15:00:00,99.44,99.47,99.38,99.42,22654.0,89.6693,89.6964,89.6152,89.6513,22654.0
2017-12-19 15:05:00,99.42,99.42,99.25,99.26,43777.0,89.6513,89.6513,89.498,89.507,43777.0
2017-12-19 15:10:00,99.27,99.39,99.26,99.39,32822.0,89.516,89.6242,89.507,89.6242,32822.0
2017-12-19 15:15:00,99.39,99.39,99.33,99.36,23831.0,89.6242,89.6242,89.5701,89.5972,23831.0
2017-12-19 15:20:00,99.36,99.47,99.35,99.36,70248.0,89.5972,89.6964,89.5882,89.5972,70248.0
2017-12-19 15:25:00,99.37,99.39,99.36,99.39,20168.0,89.6062,89.6242,89.5972,89.6242,20168.0
2017-12-19 15:30:00,99.39,99.45,99.39,99.42,79433.0,89.6242,89.6783,89.6242,89.6513,79433.0
2017-12-19 15:35:00,99.41,99.44,99.38,99.44,36376.0,89.6423,89.6693,89.6152,89.6693,36376.0
2017-12-19 15:40:00,99.44,99.49,99.38,99.38,53590.0,89.6693,89.7144,89.6152,89.6152,53590.0
2017-12-19 15:45:00,99.39,99.4,99.33,99.36,75967.0,89.6242,89.6333,89.5701,89.5972,75967.0
2017-12-19 15:50:00,99.36,99.38,99.27,99.34,82062.0,89.5972,89.6152,89.516,89.5792,82062.0
2017-12-19 15:55:00,99.34,99.34,99.12,99.17,188765.0,89.5792,89.5792,89.3808,89.4259,188765.0
2017-12-20 09:30:00,99.71,99.94,99.42,99.49,94712.0,89.9128,90.1202,89.6513,89.7144,94712.0
2017-12-20 09:35:00,99.52,99.78,99.51,99.66,89516.0,89.7415,89.9759,89.7325,89.8677,89516.0
2017-12-20 09:40:00,99.7,99.71,99.46,99.46,40280.0,89.9038,89.9128,89.6874,89.6874,40280.0
2017-12-20 09:45:00,99.45,99.5,99.35,99.4,23969.0,89.6783,89.7234,89.5882,89.6333,23969.0
2017-12-20 09:50:00,99.43,99.49,99.25,99.32,23993.0,89.6603,89.7144,89.498,89.5611,23993.0
2017-12-20 09:55:00,99.31,99.48,99.29,99.45,41075.0,89.5521,89.7054,89.5341,89.6783,41075.0
2017-12-20 10:00:00,99.47,99.5,99.42,99.45,27552.0,89.6964,89.7234,89.6513,89.6783,27552.0
2017-12-20 10:05:00,99.45,99.45,99.34,99.4,15639.0,89.6783,89.6783,89.5792,89.6333,15639.0
2017-12-20 10:10:00,99.4,99.51,99.38,99.42,30433.0,89.6333,89.7325,89.6152,89.6513,30433.0
2017-12-20 10:15:00,99.42,99.43,99.22,99.25,20214.0,89.6513,89.6603,89.4709,89.498,20214.0
2017-12-20 10:20:00,99.25,99.32,99.05,99.09,15788.0,89.498,89.5611,89.3177,89.3537,15788.0
2017-12-20 10:25:00,99.07,99.19,99.07,99.13,22621.0,89.3357,89.4439,89.3357,89.3898,22621.0
2017-12-20 10:30:00,99.15,99.16,99.01,99.06,18906.0,89.4078,89.4168,89.2816,89.3267,18906.0
2017-12-20 10:35:00,99.06,99.06,98.91,98.93,25202.0,89.3267,89.3267,89.1914,89.2094,25202.0
2017-12-20 10:40:00,98.91,99.07,98.82,98.86,33383.0,89.1914,89.3357,89.1102,89.1463,33383.0
2017-12-20 10:45:00,98.88,98.98,98.81,98.91,24800.0,89.1644,89.2545,89.1012,89.1914,24800.0
2017-12-20 10:50:00,98.93,99.07,98.91,99.05,16670.0,89.2094,89.3357,89.1914,89.3177,16670.0
2017-12-20 10:55:00,99.06,99.12,99.03,99.09,27742.0,89.3267,89.3808,89.2996,89.3537,27742.0
2017-12-20 11:00:00,99.11,99.23,99.05,99.18,44722.0,89.3718,89.48,89.3177,89.4349,44722.0
2017-12-20 11:05:00,99.18,99.28,99.18,99.28,24591.0,89.4349,89.5251,89.4349,89.5251,24591.0
2017-12-20 11:10:00,99.28,99.3,99.23,99.28,12433.0,89.5251,89.5431,89.48,89.5251,12433.0
2017-12-20 11:15:00,99.26,99.29,99.2,99.23,14919.0,89.507,89.5341,89.4529,89.48,14919.0
2017-12-20 11:20:00,99.19,99.24,99.14,99.2,11732.0,89.4439,89.489,89.3988,89.4529,11732.0
2017-12-20 11:25:00,99.21,99.26,99.2,99.23,15435.0,89.4619,89.507,89.4529,89.48,15435.0
2017-12-20 11:30:00,99.22,99.26,99.16,99.23,21112.0,89.4709,89.507,89.4168,89.48,21112.0
2017-12-20 11:35:00,99.24,99.24,99.15,99.15,14312.0,89.489,89.489,89.4078,89.4078,14312.0
2017-12-20 11:40:00,99.16,99.17,99.1,99.1,17248.0,89.4168,89.4259,89.3627,89.3627,17248.0
2017-12-20 11:45:00,99.13,99.13,99.04,99.08,22971.0,89.3898,89.3898,89.3086,89.3447,22971.0
2017-12-20 11:50:00,99.08,99.1,99.03,99.05,16416.0,89.3447,89.3627,89.2996,89.3177,16416.0
2017-12-20 11:55:00,99.04,99.07,98.97,98.98,25394.0,89.3086,89.3357,89.2455,89.2545,25394.0
2017-12-20 12:00:00,98.98,99.12,98.96,99.12,18423.0,89.2545,89.3808,89.2365,89.3808,18423.0
2017-12-20 12:05:00,99.11,99.13,99.05,99.11,11285.0,89.3718,89.3898,89.3177,89.3718,11285.0
2017-12-20 12:10:00,99.11,99.18,99.11,99.18,8880.0,89.3718,89.4349,89.3718,89.4349,8880.0
2017-12-20 12:15:00,99.19,99.21,99.13,99.18,9535.0,89.4439,89.4619,89.3898,89.4349,9535.0
2017-12-20 12:20:00,99.17,99.22,99.1,99.19,13387.0,89.4259,89.4709,89.3627,89.4439,13387.0
2017-12-20 12:25:00,99.18,99.21,99.1,99.12,11878.0,89.4349,89.4619,89.3627,89.3808,11878.0
2017-12-20 12:30:00,99.12,99.14,99.09,99.1,13328.0,89.3808,89.3988,89.3537,89.3627,13328.0
2017-12-20 12:35:00,99.1,99.12,98.96,98.97,16224.0,89.3627,89.3808,89.2365,89.2455,16224.0
2017-12-20 12:40:00,98.98,99.01,98.95,98.99,9680.0,89.2545,89.2816,89.2275,89.2635,9680.0
2017-12-20 12:45:00,98.99,99.07,98.97,99.07,20755.0,89.2635,89.3357,89.2455,89.3357,20755.0
2017-12-20 12:50:00,99.06,99.07,98.96,99.01,14426.0,89.3267,89.3357,89.2365,89.2816,14426.0
2017-12-20 12:55:00,99.03,99.1,98.96,99.09,17157.0,89.2996,89.3627,89.2365,89.3537,17157.0
2017-12-20 13:00:00,99.09,99.14,99.09,99.09,15961.0,89.3537,89.3988,89.3537,89.3537,15961.0
2017-12-20 13:05:00,99.09,99.1,99.03,99.03,9221.0,89.3537,89.3627,89.2996,89.2996,9221.0
2017-12-20 13:10:00,99.05,99.1,99.02,99.08,9257.0,89.3177,89.3627,89.2906,89.3447,9257.0
2017-12-20 13:15:00,99.08,99.11,99.04,99.05,12169.0,89.3447,89.3718,89.3086,89.3177,12169.0
2017-12-20 13:20:00,99.04,99.07,99.02,99.04,11588.0,89.3086,89.3357,89.2906,89.3086,11588.0
2017-12-20 13:25:00,99.03,99.06,99.0,99.02,16648.0,89.2996,89.3267,89.2726,89.2906,16648.0
2017-12-20 13:30:00,99.02,99.12,99.0,99.08,18898.0,89.2906,89.3808,89.2726,89.3447,18898.0
2017-12-20 13:35:00,99.08,99.14,99.06,99.1,9033.0,89.3447,89.3988,89.3267,89.3627,9033.0
2017-12-20 13:40:00,99.1,99.12,99.03,99.04,32401.0,89.3627,89.3808,89.2996,89.3086,32401.0
2017-12-20 13:45:00,99.04,99.06,98.94,98.98,18970.0,89.3086,89.3267,89.2185,89.2545,18970.0
2017-12-20 13:50:00,98.97,98.97,98.82,98.86,26797.0,89.2455,89.2455,89.1102,89.1463,26797.0
2017-12-20 13:55:00,98.85,98.91,98.82,98.87,23529.0,89.1373,89.1914,89.1102,89.1553,23529.0
2017-12-20 14:00:00,98.87,98.9,98.83,98.9,17024.0,89.1553,89.1824,89.1193,89.1824,17024.0
2017-12-20 14:05:00,98.89,98.91,98.87,98.87,19308.0,89.1734,89.1914,89.1553,89.1553,19308.0
2017-12-20 14:10:00,98.87,98.91,98.83,98.9,22108.0,89.1553,89.1914,89.1193,89.1824,22108.0
2017-12-20 14:15:00,98.9,98.93,98.86,98.89,15746.0,89.1824,89.2094,89.1463,89.1734,15746.0
2017-12-20 14:20:00,98.89,98.9,98.84,98.84,15199.0,89.1734,89.1824,89.1283,89.1283,15199.0
2017-12-20 14:25:00,98.85,98.87,98.76,98.78,26554.0,89.1373,89.1553,89.0561,89.0742,26554.0
2017-12-20 14:30:00,98.79,98.82,98.77,98.8,24327.0,89.0832,89.1102,89.0652,89.0922,24327.0
2017-12-20 14:35:00,98.8,98.85,98.8,98.83,18081.0,89.0922,89.1373,89.0922,89.1193,18081.0
2017-12-20 14:40:00,98.82,98.82,98.69,98.72,40467.0,89.1102,89.1102,88.993,89.0201,40467.0
2017-12-20 14:45:00,98.71,98.74,98.56,98.58,40843.0,89.0111,89.0381,88.8758,88.8938,40843.0
2017-12-20 14:50:00,98.59,98.67,98.59,98.64,21555.0,88.9028,88.975,88.9028,88.9479,21555.0
2017-12-20 14:55:00,98.64,98.65,98.56,98.62,29051.0,88.9479,88.957,88.8758,88.9299,29051.0
2017-12-20 15:00:00,98.61,98.72,98.61,98.71,18208.0,88.9209,89.0201,88.9209,89.0111,18208.0
2017-12-20 15:05:00,98.71,98.75,98.7,98.71,16440.0,89.0111,89.0471,89.002,89.0111,16440.0
2017-12-20 15:10:00,98.71,98.73,98.68,98.72,16752.0,89.0111,89.0291,88.984,89.0201,16752.0
2017-12-20 15:15:00,98.71,98.77,98.69,98.76,17220.0,89.0111,89.0652,88.993,89.0561,17220.0
2017-12-20 15:20:00,98.76,98.78,98.72,98.77,19734.0,89.0561,89.0742,89.0201,89.0652,19734.0
2017-12-20 15:25:00,98.77,98.78,98.67,98.68,32869.0,89.0652,89.0742,88.975,88.984,32869.0
2017-12-20 15:30:00,98.67,98.68,98.59,98.64,61213.0,88.975,88.984,88.9028,88.9479,61213.0
2017-12-20 15:35:00,98.65,98.72,98.62,98.72,45664.0,88.957,89.0201,88.9299,89.0201,45664.0
2017-12-20 15:40:00,98.72,98.76,98.71,98.72,48795.0,89.0201,89.0561,89.0111,89.0201,48795.0
2017-12-20 15:45:00,98.72,98.72,98.6,98.6,79247.0,89.0201,89.0201,88.9119,88.9119,79247.0
2017-12-20 15:50:00,98.59,98.61,98.53,98.55,62097.0,88.9028,88.9209,88.8487,88.8668,62097.0
2017-12-20 15:55:00,98.56,98.58,98.46,98.52,148315.0,88.8758,88.8938,88.7856,88.8397,148315.0
2017-12-21 09:30:00,98.88,99.19,98.88,98.96,84459.0,89.1644,89.4439,89.1644,89.2365,84459.0
2017-12-21 09:35:00,99.03,99.18,98.75,98.86,21193.0,89.2996,89.4349,89.0471,89.1463,21193.0
2017-12-21 09:40:00,98.84,98.89,98.74,98.89,32446.0,89.1283,89.1734,89.0381,89.1734,32446.0
2017-12-21 09:45:00,98.93,98.93,98.77,98.79,19454.0,89.2094,89.2094,89.0652,89.0832,19454.0
2017-12-21 09:50:00,98.8,98.9,98.74,98.76,16992.0,89.0922,89.1824,89.0381,89.0561,16992.0
2017-12-21 09:55:00,98.76,98.83,98.68,98.69,17418.0,89.0561,89.1193,88.984,88.993,17418.0
2017-12-21 10:00:00,98.68,98.82,98.68,98.82,30563.0,88.984,89.1102,88.984,89.1102,30563.0
2017-12-21 10:05:00,98.81,98.87,98.68,98.87,40831.0,89.1012,89.1553,88.984,89.1553,40831.0
2017-12-21 10:10:00,98.84,98.85,98.76,98.76,11518.0,89.1283,89.1373,89.0561,89.0561,11518.0
2017-12-21 10:15:00,98.76,98.77,98.68,98.69,10023.0,89.0561,89.0652,88.984,88.993,10023.0
2017-12-21 10:20:00,98.72,98.79,98.71,98.77,10719.0,89.0201,89.0832,89.0111,89.0652,10719.0
2017-12-21 10:25:00,98.76,98.89,98.74,98.88,18870.0,89.0561,89.1734,89.0381,89.1644,18870.0
2017-12-21 10:30:00,98.89,99.0,98.88,98.94,22233.0,89.1734,89.2726,89.1644,89.2185,22233.0
2017-12-21 10:35:00,98.95,99.05,98.94,98.99,13290.0,89.2275,89.3177,89.2185,89.2635,13290.0
2017-12-21 10:40:00,99.0,99.16,99.0,99.1,26055.0,89.2726,89.4168,89.2726,89.3627,26055.0
2017-12-21 10:45:00,99.12,99.12,98.98,98.98,9477.0,89.3808,89.3808,89.2545,89.2545,9477.0
2017-12-21 10:50:00,98.99,99.0,98.89,98.93,18760.0,89.2635,89.2726,89.1734,89.2094,18760.0
2017-12-21 10:55:00,98.92,99.01,98.91,98.96,24183.0,89.2004,89.2816,89.1914,89.2365,24183.0
2017-12-21 11:00:00,98.95,98.96,98.87,98.87,14423.0,89.2275,89.2365,89.1553,89.1553,14423.0
2017-12-21 11:05:00,98.89,98.93,98.83,98.87,14233.0,89.1734,89.2094,89.1193,89.1553,14233.0
2017-12-21 11:10:00,98.84,98.87,98.7,98.7,16631.0,89.1283,89.1553,89.002,89.002,16631.0
2017-12-21 11:15:00,98.69,98.7,98.63,98.68,15885.0,88.993,89.002,88.9389,88.984,15885.0
2017-12-21 11:20:00,98.67,98.69,98.63,98.64,8865.0,88.975,88.993,88.9389,88.9479,8865.0
2017-12-21 11:25:00,98.63,98.68,98.57,98.62,21094.0,88.9389,88.984,88.8848,88.9299,21094.0
2017-12-21 11:30:00,98.63,98.68,98.62,98.68,11143.0,88.9389,88.984,88.9299,88.984,11143.0
2017-12-21 11:35:00,98.66,98.73,98.66,98.67,13555.0,88.966,89.0291,88.966,88.975,13555.0
2017-12-21 11:40:00,98.65,98.66,98.59,98.66,32943.0,88.957,88.966,88.9028,88.966,32943.0
2017-12-21 11:45:00,98.65,98.72,98.65,98.7,8012.0,88.957,89.0201,88.957,89.002,8012.0
2017-12-21 11:50:00,98.69,98.72,98.66,98.67,14934.0,88.993,89.0201,88.966,88.975,14934.0
2017-12-21 11:55:00,98.66,98.7,98.65,98.67,11942.0,88.966,89.002,88.957,88.975,11942.0
2017-12-21 12:00:00,98.66,98.67,98.55,98.61,22946.0,88.966,88.975,88.8668,88.9209,22946.0
2017-12-21 12:05:00,98.63,98.63,98.59,98.61,9110.0,88.9389,88.9389,88.9028,88.9209,9110.0
2017-12-21 12:10:00,98.62,98.64,98.58,98.61,7941.0,88.9299,88.9479,88.8938,88.9209,7941.0
2017-12-21 12:15:00,98.62,98.65,98.6,98.61,12020.0,88.9299,88.957,88.9119,88.9209,12020.0
2017-12-21 12:20:00,98.6,98.66,98.6,98.66,10617.0,88.9119,88.966,88.9119,88.966,10617.0
2017-12-21 12:25:00,98.65,98.65,98.59,98.62,9734.0,88.957,88.957,88.9028,88.9299,9734.0
2017-12-21 12:30:00,98.63,98.64,98.62,98.63,9454.0,88.9389,88.9479,88.9299,88.9389,9454.0
2017-12-21 12:35:00,98.62,98.64,98.59,98.64,10090.0,88.9299,88.9479,88.9028,88.9479,10090.0
2017-12-21 12:40:00,98.65,98.65,98.62,98.62,18304.0,88.957,88.957,88.9299,88.9299,18304.0
2017-12-21 12:45:00,98.62,98.65,98.62,98.64,7828.0,88.9299,88.957,88.9299,88.9479,7828.0
2017-12-21 12:50:00,98.64,98.68,98.63,98.68,10688.0,88.9479,88.984,88.9389,88.984,10688.0
2017-12-21 12:55:00,98.69,98.75,98.68,98.74,10904.0,88.993,89.0471,88.984,89.0381,10904.0
2017-12-21 13:00:00,98.74,98.75,98.72,98.73,9102.0,89.0381,89.0471,89.0201,89.0291,9102.0
2017-12-21 13:05:00,98.72,98.73,98.7,98.73,15296.0,89.0201,89.0291,89.002,89.0291,15296.0
2017-12-21 13:10:00,98.72,98.75,98.69,98.72,9482.0,89.0201,89.0471,88.993,89.0201,9482.0
2017-12-21 13:15:00,98.71,98.74,98.69,98.71,7795.0,89.0111,89.0381,88.993,89.0111,7795.0
2017-12-21 13:20:00,98.71,98.73,98.71,98.73,4979.0,89.0111,89.0291,89.0111,89.0291,4979.0
2017-12-21 13:25:00,98.74,98.78,98.74,98.75,16566.0,89.0381,89.0742,89.0381,89.0471,16566.0
2017-12-21 13:30:00,98.77,98.77,98.71,98.75,12698.0,89.0652,89.0652,89.0111,89.0471,12698.0
2017-12-21 13:35:00,98.74,98.79,98.74,98.76,7503.0,89.0381,89.0832,89.0381,89.0561,7503.0
2017-12-21 13:40:00,98.75,98.76,98.71,98.72,18506.0,89.0471,89.0561,89.0111,89.0201,18506.0
2017-12-21 13:45:00,98.72,98.77,98.71,98.77,14092.0,89.0201,89.0652,89.0111,89.0652,14092.0
2017-12-21 13:50:00,98.81,98.81,98.78,98.8,11832.0,89.1012,89.1012,89.0742,89.0922,11832.0
2017-12-21 13:55:00,98.8,98.81,98.77,98.78,9948.0,89.0922,89.1012,89.0652,89.0742,9948.0
2017-12-21 14:00:00,98.78,98.78,98.71,98.75,14394.0,89.0742,89.0742,89.0111,89.0471,14394.0
2017-12-21 14:05:00,98.75,98.75,98.68,98.68,12202.0,89.0471,89.0471,88.984,88.984,12202.0
2017-12-21 14:10:00,98.7,98.7,98.66,98.66,17415.0,89.002,89.002,88.966,88.966,17415.0
2017-12-21 14:15:00,98.66,98.69,98.66,98.66,9587.0,88.966,88.993,88.966,88.966,9587.0
2017-12-21 14:20:00,98.67,98.67,98.64,98.67,17731.0,88.975,88.975,88.9479,88.975,17731.0
2017-12-21 14:25:00,98.66,98.69,98.65,98.67,16335.0,88.966,88.993,88.957,88.975,16335.0
2017-12-21 14:30:00,98.67,98.72,98.66,98.7,18266.0,88.975,89.0201,88.966,89.002,18266.0
2017-12-21 14:35:00,98.71,98.75,98.69,98.74,9735.0,89.0111,89.0471,88.993,89.0381,9735.0
2017-12-21 14:40:00,98.74,98.85,98.73,98.84,21891.0,89.0381,89.1373,89.0291,89.1283,21891.0
2017-12-21 14:45:00,98.84,98.85,98.8,98.81,13123.0,89.1283,89.1373,89.0922,89.1012,13123.0
2017-12-21 14:50:00,98.8,98.84,98.78,98.82,16479.0,89.0922,89.1283,89.0742,89.1102,16479.0
2017-12-21 14:55:00,98.84,98.89,98.81,98.88,18728.0,89.1283,89.1734,89.1012,89.1644,18728.0
2017-12-21 15:00:00,98.87,98.87,98.8,98.81,28876.0,89.1553,89.1553,89.0922,89.1012,28876.0
2017-12-21 15:05:00,98.81,98.82,98.76,98.76,16030.0,89.1012,89.1102,89.0561,89.0561,16030.0
2017-12-21 15:10:00,98.77,98.83,98.75,98.82,28633.0,89.0652,89.1193,89.0471,89.1102,28633.0
2017-12-21 15:15:00,98.82,98.82,98.71,98.77,31380.0,89.1102,89.1102,89.0111,89.0652,31380.0
2017-12-21 15:20:00,98.77,98.77,98.71,98.73,19333.0,89.0652,89.0652,89.0111,89.0291,19333.0
2017-12-21 15:25:00,98.74,98.77,98.74,98.77,11745.0,89.0381,89.0652,89.0381,89.0652,11745.0
2017-12-21 15:30:00,98.77,98.8,98.75,98.78,23322.0,89.0652,89.0922,89.0471,89.0742,23322.0
2017-12-21 15:35:00,98.78,98.79,98.71,98.72,35702.0,89.0742,89.0832,89.0111,89.0201,35702.0
2017-12-21 15:40:00,98.72,98.75,98.7,98.73,32220.0,89.0201,89.0471,89.002,89.0291,32220.0
2017-12-21 15:45:00,98.73,98.75,98.65,98.66,62344.0,89.0291,89.0471,88.957,88.966,62344.0
2017-12-21 15:50:00,98.65,98.66,98.48,98.52,76333.0,88.957,88.966,88.8037,88.8397,76333.0
2017-12-21 15:55:00,98.52,98.56,98.37,98.51,292780.0,88.8397,88.8758,88.7045,88.8307,292780.0
2017-12-22 09:30:00,98.47,99.04,98.43,98.57,57341.0,88.7946,89.3086,88.7586,88.8848,57341.0
2017-12-22 09:35:00,98.59,98.95,98.57,98.9,19534.0,88.9028,89.2275,88.8848,89.1824,19534.0
2017-12-22 09:40:00,98.91,98.98,98.81,98.94,17970.0,89.1914,89.2545,89.1012,89.2185,17970.0
2017-12-22 09:45:00,98.96,98.97,98.78,98.88,15178.0,89.2365,89.2455,89.0742,89.1644,15178.0
2017-12-22 09:50:00,98.89,98.98,98.81,98.92,14124.0,89.1734,89.2545,89.1012,89.2004,14124.0
2017-12-22 09:55:00,98.95,98.95,98.87,98.94,10847.0,89.2275,89.2275,89.1553,89.2185,10847.0
2017-12-22 10:00:00,98.91,98.91,98.74,98.78,11393.0,89.1914,89.1914,89.0381,89.0742,11393.0
2017-12-22 10:05:00,98.8,98.8,98.62,98.62,8317.0,89.0922,89.0922,88.9299,88.9299,8317.0
2017-12-22 10:10:00,98.61,98.68,98.51,98.67,18642.0,88.9209,88.984,88.8307,88.975,18642.0
2017-12-22 10:15:00,98.65,98.67,98.59,98.62,13745.0,88.957,88.975,88.9028,88.9299,13745.0
2017-12-22 10:20:00,98.62,98.68,98.6,98.64,11762.0,88.9299,88.984,88.9119,88.9479,11762.0
2017-12-22 10:25:00,98.62,98.62,98.54,98.54,7996.0,88.9299,88.9299,88.8578,88.8578,7996.0
2017-12-22 10:30:00,98.54,98.63,98.52,98.57,14827.0,88.8578,88.9389,88.8397,88.8848,14827.0
2017-12-22 10:35:00,98.57,98.66,98.57,98.66,9859.0,88.8848,88.966,88.8848,88.966,9859.0
2017-12-22 10:40:00,98.66,98.69,98.6,98.6,17127.0,88.966,88.993,88.9119,88.9119,17127.0
2017-12-22 10:45:00,98.62,98.63,98.52,98.54,157400.0,88.9299,88.9389,88.8397,88.8578,157400.0
2017-12-22 10:50:00,98.55,98.6,98.44,98.44,17565.0,88.8668,88.9119,88.7676,88.7676,17565.0
2017-12-22 10:55:00,98.46,98.49,98.37,98.45,23274.0,88.7856,88.8127,88.7045,88.7766,23274.0
2017-12-22 11:00:00,98.46,98.53,98.44,98.44,21426.0,88.7856,88.8487,88.7676,88.7676,21426.0
2017-12-22 11:05:00,98.44,98.46,98.35,98.39,21054.0,88.7676,88.7856,88.6864,88.7225,21054.0
2017-12-22 11:10:00,98.42,98.47,98.41,98.45,9816.0,88.7496,88.7946,88.7405,88.7766,9816.0
2017-12-22 11:15:00,98.47,98.47,98.38,98.38,9519.0,88.7946,88.7946,88.7135,88.7135,9519.0
2017-12-22 11:20:00,98.4,98.4,98.3,98.3,20305.0,88.7315,88.7315,88.6413,88.6413,20305.0
2017-12-22 11:25:00,98.34,98.34,98.28,98.29,14220.0,88.6774,88.6774,88.6233,88.6323,14220.0
2017-12-22 11:30:00,98.28,98.32,98.21,98.27,22057.0,88.6233,88.6594,88.5602,88.6143,22057.0
2017-12-22 11:35:00,98.27,98.29,98.22,98.27,11586.0,88.6143,88.6323,88.5692,88.6143,11586.0
2017-12-22 11:40:00,98.27,98.29,98.24,98.28,7238.0,88.6143,88.6323,88.5872,88.6233,7238.0
2017-12-22 11:45:00,98.31,98.37,98.29,98.34,11250.0,88.6504,88.7045,88.6323,88.6774,11250.0
2017-12-22 11:50:00,98.34,98.42,98.33,98.42,6852.0,88.6774,88.7496,88.6684,88.7496,6852.0
2017-12-22 11:55:00,98.42,98.45,98.39,98.45,19899.0,88.7496,88.7766,88.7225,88.7766,19899.0
2017-12-22 12:00:00,98.45,98.55,98.43,98.55,18068.0,88.7766,88.8668,88.7586,88.8668,18068.0
2017-12-22 12:05:00,98.56,98.61,98.54,98.57,10623.0,88.8758,88.9209,88.8578,88.8848,10623.0
2017-12-22 12:10:00,98.59,98.64,98.58,98.64,7065.0,88.9028,88.9479,88.8938,88.9479,7065.0
2017-12-22 12:15:00,98.64,98.66,98.62,98.64,6793.0,88.9479,88.966,88.9299,88.9479,6793.0
2017-12-22 12:20:00,98.65,98.69,98.63,98.69,7532.0,88.957,88.993,88.9389,88.993,7532.0
2017-12-22 12:25:00,98.69,98.73,98.68,98.68,15051.0,88.993,89.0291,88.984,88.984,15051.0
2017-12-22 12:30:00,98.67,98.72,98.64,98.64,8752.0,88.975,89.0201,88.9479,88.9479,8752.0
2017-12-22 12:35:00,98.64,98.67,98.63,98.64,7049.0,88.9479,88.975,88.9389,88.9479,7049.0
2017-12-22 12:40:00,98.64,98.68,98.62,98.67,6742.0,88.9479,88.984,88.9299,88.975,6742.0
2017-12-22 12:45:00,98.67,98.68,98.65,98.66,5629.0,88.975,88.984,88.957,88.966,5629.0
2017-12-22 12:50:00,98.66,98.66,98.56,98.65,13278.0,88.966,88.966,88.8758,88.957,13278.0
2017-12-22 12:55:00,98.65,98.69,98.62,98.67,11446.0,88.957,88.993,88.9299,88.975,11446.0
2017-12-22 13:00:00,98.67,98.71,98.65,98.67,10244.0,88.975,89.0111,88.957,88.975,10244.0
2017-12-22 13:05:00,98.65,98.68,98.63,98.63,5827.0,88.957,88.984,88.9389,88.9389,5827.0
2017-12-22 13:10:00,98.64,98.66,98.61,98.64,5172.0,88.9479,88.966,88.9209,88.9479,5172.0
2017-12-22 13:15:00,98.65,98.68,98.62,98.68,7020.0,88.957,88.984,88.9299,88.984,7020.0
2017-12-22 13:20:00,98.67,98.7,98.66,98.68,5500.0,88.975,89.002,88.966,88.984,5500.0
2017-12-22 13:25:00,98.68,98.68,98.65,98.66,6102.0,88.984,88.984,88.957,88.966,6102.0
2017-12-22 13:30:00,98.66,98.69,98.64,98.69,8170.0,88.966,88.993,88.9479,88.993,8170.0
2017-12-22 13:35:00,98.69,98.7,98.63,98.66,8676.0,88.993,89.002,88.9389,88.966,8676.0
2017-12-22 13:40:00,98.65,98.7,98.64,98.7,6687.0,88.957,89.002,88.9479,89.002,6687.0
2017-12-22 13:45:00,98.7,98.72,98.67,98.67,8108.0,89.002,89.0201,88.975,88.975,8108.0
2017-12-22 13:50:00,98.66,98.67,98.63,98.67,11796.0,88.966,88.975,88.9389,88.975,11796.0
2017-12-22 13:55:00,98.67,98.7,98.67,98.69,9571.0,88.975,89.002,88.975,88.993,9571.0
2017-12-22 14:00:00,98.68,98.7,98.63,98.64,11815.0,88.984,89.002,88.9389,88.9479,11815.0
2017-12-22 14:05:00,98.63,98.63,98.6,98.62,6640.0,88.9389,88.9389,88.9119,88.9299,6640.0
2017-12-22 14:10:00,98.62,98.66,98.6,98.65,7497.0,88.9299,88.966,88.9119,88.957,7497.0
2017-12-22 14:15:00,98.64,98.66,98.59,98.61,13229.0,88.9479,88.966,88.9028,88.9209,13229.0
2017-12-22 14:20:00,98.6,98.62,98.56,98.59,10155.0,88.9119,88.9299,88.8758,88.9028,10155.0
2017-12-22 14:25:00,98.59,98.68,98.59,98.67,10647.0,88.9028,88.984,88.9028,88.975,10647.0
2017-12-22 14:30:00,98.68,98.69,98.67,98.69,11701.0,88.984,88.993,88.975,88.993,11701.0
2017-12-22 14:35:00,98.69,98.71,98.66,98.68,8720.0,88.993,89.0111,88.966,88.984,8720.0
2017-12-22 14:40:00,98.67,98.69,98.62,98.65,10916.0,88.975,88.993,88.9299,88.957,10916.0
2017-12-22 14:45:00,98.64,98.74,98.62,98.71,9294.0,88.9479,89.0381,88.9299,89.0111,9294.0
2017-12-22 14:50:00,98.71,98.75,98.7,98.7,12139.0,89.0111,89.0471,89.002,89.002,12139.0
2017-12-22 14:55:00,98.7,98.73,98.68,98.7,14549.0,89.002,89.0291,88.984,89.002,14549.0
2017-12-22 15:00:00,98.71,98.75,98.7,98.72,13750.0,89.0111,89.0471,89.002,89.0201,13750.0
2017-12-22 15:05:00,98.73,98.83,98.72,98.82,10850.0,89.0291,89.1193,89.0201,89.1102,10850.0
2017-12-22 15:10:00,98.82,98.85,98.76,98.78,19455.0,89.1102,89.1373,89.0561,89.0742,19455.0
2017-12-22 15:15:00,98.78,98.8,98.76,98.79,16112.0,89.0742,89.0922,89.0561,89.0832,16112.0
2017-12-22 15:20:00,98.79,98.83,98.75,98.78,17415.0,89.0832,89.1193,89.0471,89.0742,17415.0
2017-12-22 15:25:00,98.78,98.84,98.78,98.84,12476.0,89.0742,89.1283,89.0742,89.1283,12476.0
2017-12-22 15:30:00,98.84,98.84,98.79,98.81,28662.0,89.1283,89.1283,89.0832,89.1012,28662.0
2017-12-22 15:35:00,98.81,98.9,98.81,98.87,33219.0,89.1012,89.1824,89.1012,89.1553,33219.0
2017-12-22 15:40:00,98.87,98.88,98.79,98.8,36036.0,89.1553,89.1644,89.0832,89.0922,36036.0
2017-12-22 15:45:00,98.8,98.8,98.73,98.74,38531.0,89.0922,89.0922,89.0291,89.0381,38531.0
2017-12-22 15:50:00,98.74,98.74,98.69,98.71,28308.0,89.0381,89.0381,88.993,89.0111,28308.0
2017-12-22 15:55:00,98.72,98.79,98.71,98.75,115503.0,89.0201,89.0832,89.0111,89.0471,115503.0
2017-12-26 09:30:00,98.8,98.93,98.63,98.88,49989.0,89.0922,89.2094,88.9389,89.1644,49989.0
2017-12-26 09:35:00,98.84,98.87,98.65,98.66,43927.0,89.1283,89.1553,88.957,88.966,43927.0
2017-12-26 09:40:00,98.69,98.71,98.52,98.52,26443.0,88.993,89.0111,88.8397,88.8397,26443.0
2017-12-26 09:45:00,98.52,98.54,98.44,98.5,24332.0,88.8397,88.8578,88.7676,88.8217,24332.0
2017-12-26 09:50:00,98.49,98.52,98.31,98.32,28361.0,88.8127,88.8397,88.6504,88.6594,28361.0
2017-12-26 09:55:00,98.31,98.41,98.27,98.33,17129.0,88.6504,88.7405,88.6143,88.6684,17129.0
2017-12-26 10:00:00,98.3,98.38,98.27,98.31,18281.0,88.6413,88.7135,88.6143,88.6504,18281.0
2017-12-26 10:05:00,98.31,98.37,98.27,98.34,22173.0,88.6504,88.7045,88.6143,88.6774,22173.0
2017-12-26 10:10:00,98.35,98.48,98.29,98.36,11234.0,88.6864,88.8037,88.6323,88.6954,11234.0
2017-12-26 10:15:00,98.34,98.51,98.34,98.44,12095.0,88.6774,88.8307,88.6774,88.7676,12095.0
2017-12-26 10:20:00,98.43,98.5,98.42,98.43,10955.0,88.7586,88.8217,88.7496,88.7586,10955.0
2017-12-26 10:25:00,98.43,98.48,98.4,98.41,9815.0,88.7586,88.8037,88.7315,88.7405,9815.0
2017-12-26 10:30:00,98.41,98.51,98.41,98.47,13077.0,88.7405,88.8307,88.7405,88.7946,13077.0
2017-12-26 10:35:00,98.48,98.51,98.41,98.43,16433.0,88.8037,88.8307,88.7405,88.7586,16433.0
2017-12-26 10:40:00,98.43,98.44,98.33,98.36,13806.0,88.7586,88.7676,88.6684,88.6954,13806.0
2017-12-26 10:45:00,98.36,98.36,98.31,98.31,10803.0,88.6954,88.6954,88.6504,88.6504,10803.0
2017-12-26 10:50:00,98.32,98.33,98.27,98.32,12104.0,88.6594,88.6684,88.6143,88.6594,12104.0
2017-12-26 10:55:00,98.32,98.34,98.22,98.22,15015.0,88.6594,88.6774,88.5692,88.5692,15015.0
2017-12-26 11:00:00,98.23,98.24,98.17,98.17,16164.0,88.5782,88.5872,88.5241,88.5241,16164.0
2017-12-26 11:05:00,98.17,98.18,98.13,98.16,8463.0,88.5241,88.5331,88.488,88.5151,8463.0
2017-12-26 11:10:00,98.16,98.26,98.16,98.26,9334.0,88.5151,88.6053,88.5151,88.6053,9334.0
2017-12-26 11:15:00,98.26,98.28,98.24,98.27,19439.0,88.6053,88.6233,88.5872,88.6143,19439.0
2017-12-26 11:20:00,98.27,98.27,98.19,98.26,13709.0,88.6143,88.6143,88.5422,88.6053,13709.0
2017-12-26 11:25:00,98.25,98.28,98.23,98.25,8436.0,88.5963,88.6233,88.5782,88.5963,8436.0
2017-12-26 11:30:00,98.25,98.27,98.23,98.27,8689.0,88.5963,88.6143,88.5782,88.6143,8689.0
2017-12-26 11:35:00,98.27,98.31,98.27,98.29,4274.0,88.6143,88.6504,88.6143,88.6323,4274.0
2017-12-26 11:40:00,98.29,98.31,98.25,98.31,15797.0,88.6323,88.6504,88.5963,88.6504,15797.0
2017-12-26 11:45:00,98.31,98.32,98.3,98.31,6674.0,88.6504,88.6594,88.6413,88.6504,6674.0
2017-12-26 11:50:00,98.29,98.33,98.28,98.3,10236.0,88.6323,88.6684,88.6233,88.6413,10236.0
2017-12-26 11:55:00,98.3,98.32,98.29,98.31,3010.0,88.6413,88.6594,88.6323,88.6504,3010.0
2017-12-26 12:00:00,98.32,98.34,98.28,98.29,10299.0,88.6594,88.6774,88.6233,88.6323,10299.0
2017-12-26 12:05:00,98.29,98.32,98.27,98.31,6005.0,88.6323,88.6594,88.6143,88.6504,6005.0
2017-12-26 12:10:00,98.32,98.33,98.29,98.31,9404.0,88.6594,88.6684,88.6323,88.6504,9404.0
2017-12-26 12:15:00,98.31,98.31,98.28,98.28,5568.0,88.6504,88.6504,88.6233,88.6233,5568.0
2017-12-26 12:20:00,98.28,98.34,98.27,98.34,11046.0,88.6233,88.6774,88.6143,88.6774,11046.0
2017-12-26 12:25:00,98.34,98.39,98.34,98.39,8831.0,88.6774,88.7225,88.6774,88.7225,8831.0
2017-12-26 12:30:00,98.39,98.42,98.36,98.41,6099.0,88.7225,88.7496,88.6954,88.7405,6099.0
2017-12-26 12:35:00,98.42,98.42,98.36,98.38,5684.0,88.7496,88.7496,88.6954,88.7135,5684.0
2017-12-26 12:40:00,98.39,98.41,98.36,98.37,14171.0,88.7225,88.7405,88.6954,88.7045,14171.0
2017-12-26 12:45:00,98.37,98.38,98.34,98.37,4684.0,88.7045,88.7135,88.6774,88.7045,4684.0
2017-12-26 12:50:00,98.35,98.36,98.28,98.3,6917.0,88.6864,88.6954,88.6233,88.6413,6917.0
2017-12-26 12:55:00,98.31,98.33,98.3,98.32,7485.0,88.6504,88.6684,88.6413,88.6594,7485.0
2017-12-26 13:00:00,98.33,98.35,98.33,98.34,4620.0,88.6684,88.6864,88.6684,88.6774,4620.0
2017-12-26 13:05:00,98.33,98.38,98.33,98.38,5639.0,88.6684,88.7135,88.6684,88.7135,5639.0
2017-12-26 13:10:00,98.37,98.39,98.36,98.39,7886.0,88.7045,88.7225,88.6954,88.7225,7886.0
2017-12-26 13:15:00,98.39,98.42,98.37,98.39,9463.0,88.7225,88.7496,88.7045,88.7225,9463.0
2017-12-26 13:20:00,98.39,98.44,98.38,98.43,6734.0,88.7225,88.7676,88.7135,88.7586,6734.0
2017-12-26 13:25:00,98.44,98.47,98.43,98.47,10134.0,88.7676,88.7946,88.7586,88.7946,10134.0
2017-12-26 13:30:00,98.47,98.53,98.47,98.53,22754.0,88.7946,88.8487,88.7946,88.8487,22754.0
2017-12-26 13:35:00,98.52,98.56,98.51,98.55,16790.0,88.8397,88.8758,88.8307,88.8668,16790.0
2017-12-26 13:40:00,98.55,98.56,98.54,98.56,11627.0,88.8668,88.8758,88.8578,88.8758,11627.0
2017-12-26 13:45:00,98.55,98.64,98.54,98.59,13627.0,88.8668,88.9479,88.8578,88.9028,13627.0
2017-12-26 13:50:00,98.6,98.63,98.59,98.63,6919.0,88.9119,88.9389,88.9028,88.9389,6919.0
2017-12-26 13:55:00,98.62,98.64,98.54,98.55,11354.0,88.9299,88.9479,88.8578,88.8668,11354.0
2017-12-26 14:00:00,98.53,98.56,98.52,98.54,20487.0,88.8487,88.8758,88.8397,88.8578,20487.0
2017-12-26 14:05:00,98.54,98.57,98.48,98.48,13502.0,88.8578,88.8848,88.8037,88.8037,13502.0
2017-12-26 14:10:00,98.48,98.5,98.46,98.47,13177.0,88.8037,88.8217,88.7856,88.7946,13177.0
2017-12-26 14:15:00,98.48,98.48,98.41,98.43,48743.0,88.8037,88.8037,88.7405,88.7586,48743.0
2017-12-26 14:20:00,98.43,98.43,98.37,98.39,7214.0,88.7586,88.7586,88.7045,88.7225,7214.0
2017-12-26 14:25:00,98.38,98.41,98.38,98.41,6963.0,88.7135,88.7405,88.7135,88.7405,6963.0
2017-12-26 14:30:00,98.4,98.47,98.4,98.47,6485.0,88.7315,88.7946,88.7315,88.7946,6485.0
2017-12-26 14:35:00,98.45,98.47,98.44,98.46,8305.0,88.7766,88.7946,88.7676,88.7856,8305.0
2017-12-26 14:40:00,98.47,98.49,98.44,98.45,12893.0,88.7946,88.8127,88.7676,88.7766,12893.0
2017-12-26 14:45:00,98.45,98.48,98.44,98.45,5107.0,88.7766,88.8037,88.7676,88.7766,5107.0
2017-12-26 14:50:00,98.45,98.49,98.44,98.49,5943.0,88.7766,88.8127,88.7676,88.8127,5943.0
2017-12-26 14:55:00,98.49,98.54,98.49,98.5,10656.0,88.8127,88.8578,88.8127,88.8217,10656.0
2017-12-26 15:00:00,98.51,98.53,98.51,98.51,7206.0,88.8307,88.8487,88.8307,88.8307,7206.0
2017-12-26 15:05:00,98.51,98.55,98.5,98.52,22420.0,88.8307,88.8668,88.8217,88.8397,22420.0
2017-12-26 15:10:00,98.52,98.53,98.48,98.49,13998.0,88.8397,88.8487,88.8037,88.8127,13998.0
2017-12-26 15:15:00,98.49,98.49,98.44,98.44,14294.0,88.8127,88.8127,88.7676,88.7676,14294.0
2017-12-26 15:20:00,98.44,98.49,98.44,98.44,15699.0,88.7676,88.8127,88.7676,88.7676,15699.0
2017-12-26 15:25:00,98.45,98.47,98.43,98.45,16772.0,88.7766,88.7946,88.7586,88.7766,16772.0
2017-12-26 15:30:00,98.45,98.47,98.43,98.46,22842.0,88.7766,88.7946,88.7586,88.7856,22842.0
2017-12-26 15:35:00,98.47,98.52,98.45,98.47,34219.0,88.7946,88.8397,88.7766,88.7946,34219.0
2017-12-26 15:40:00,98.47,98.52,98.46,98.5,23509.0,88.7946,88.8397,88.7856,88.8217,23509.0
2017-12-26 15:45:00,98.49,98.58,98.49,98.58,32001.0,88.8127,88.8938,88.8127,88.8938,32001.0
2017-12-26 15:50:00,98.58,98.59,98.55,98.59,70163.0,88.8938,88.9028,88.8668,88.9028,70163.0
2017-12-26 15:55:00,98.59,98.61,98.52,98.57,87927.0,88.9028,88.9209,88.8397,88.8848,87927.0
2017-12-27 09:30:00,98.9,98.9,98.56,98.74,41764.0,89.1824,89.1824,88.8758,89.0381,41764.0
2017-12-27 09:35:00,98.77,98.83,98.68,98.73,17609.0,89.0652,89.1193,88.984,89.0291,17609.0
2017-12-27 09:40:00,98.72,98.88,98.72,98.82,15773.0,89.0201,89.1644,89.0201,89.1102,15773.0
2017-12-27 09:45:00,98.83,98.9,98.75,98.9,15958.0,89.1193,89.1824,89.0471,89.1824,15958.0
2017-12-27 09:50:00,98.9,98.9,98.82,98.85,22564.0,89.1824,89.1824,89.1102,89.1373,22564.0
2017-12-27 09:55:00,98.87,98.93,98.84,98.85,14393.0,89.1553,89.2094,89.1283,89.1373,14393.0
2017-12-27 10:00:00,98.85,98.95,98.85,98.93,13357.0,89.1373,89.2275,89.1373,89.2094,13357.0
2017-12-27 10:05:00,98.92,99.03,98.9,99.02,31033.0,89.2004,89.2996,89.1824,89.2906,31033.0
2017-12-27 10:10:00,99.0,99.03,98.97,99.03,17179.0,89.2726,89.2996,89.2455,89.2996,17179.0
2017-12-27 10:15:00,99.03,99.05,98.98,99.01,23570.0,89.2996,89.3177,89.2545,89.2816,23570.0
2017-12-27 10:20:00,99.02,99.04,99.0,99.04,34011.0,89.2906,89.3086,89.2726,89.3086,34011.0
2017-12-27 10:25:00,99.03,99.05,99.0,99.05,11548.0,89.2996,89.3177,89.2726,89.3177,11548.0
2017-12-27 10:30:00,99.05,99.09,99.03,99.09,17409.0,89.3177,89.3537,89.2996,89.3537,17409.0
2017-12-27 10:35:00,99.09,99.18,99.07,99.08,26902.0,89.3537,89.4349,89.3357,89.3447,26902.0
2017-12-27 10:40:00,99.09,99.15,99.09,99.14,12261.0,89.3537,89.4078,89.3537,89.3988,12261.0
2017-12-27 10:45:00,99.15,99.16,99.1,99.13,13230.0,89.4078,89.4168,89.3627,89.3898,13230.0
2017-12-27 10:50:00,99.11,99.15,99.06,99.14,11614.0,89.3718,89.4078,89.3267,89.3988,11614.0
2017-12-27 10:55:00,99.14,99.21,99.12,99.18,17687.0,89.3988,89.4619,89.3808,89.4349,17687.0
2017-12-27 11:00:00,99.2,99.25,99.2,99.22,8493.0,89.4529,89.498,89.4529,89.4709,8493.0
2017-12-27 11:05:00,99.22,99.24,99.19,99.22,16657.0,89.4709,89.489,89.4439,89.4709,16657.0
2017-12-27 11:10:00,99.24,99.25,99.15,99.16,23504.0,89.489,89.498,89.4078,89.4168,23504.0
2017-12-27 11:15:00,99.16,99.18,99.09,99.09,8507.0,89.4168,89.4349,89.3537,89.3537,8507.0
2017-12-27 11:20:00,99.09,99.19,99.08,99.16,48514.0,89.3537,89.4439,89.3447,89.4168,48514.0
2017-12-27 11:25:00,99.16,99.18,99.11,99.12,10728.0,89.4168,89.4349,89.3718,89.3808,10728.0
2017-12-27 11:30:00,99.12,99.15,99.11,99.14,8289.0,89.3808,89.4078,89.3718,89.3988,8289.0
2017-12-27 11:35:00,99.14,99.17,99.12,99.16,12225.0,89.3988,89.4259,89.3808,89.4168,12225.0
2017-12-27 11:40:00,99.16,99.22,99.11,99.13,12618.0,89.4168,89.4709,89.3718,89.3898,12618.0
2017-12-27 11:45:00,99.11,99.17,99.1,99.13,8469.0,89.3718,89.4259,89.3627,89.3898,8469.0
2017-12-27 11:50:00,99.14,99.21,99.14,99.18,8219.0,89.3988,89.4619,89.3988,89.4349,8219.0
2017-12-27 11:55:00,99.17,99.21,99.15,99.18,11667.0,89.4259,89.4619,89.4078,89.4349,11667.0
2017-12-27 12:00:00,99.18,99.2,99.09,99.16,16810.0,89.4349,89.4529,89.3537,89.4168,16810.0
2017-12-27 12:05:00,99.15,99.19,99.14,99.19,26121.0,89.4078,89.4439,89.3988,89.4439,26121.0
2017-12-27 12:10:00,99.17,99.19,99.1,99.11,13499.0,89.4259,89.4439,89.3627,89.3718,13499.0
2017-12-27 12:15:00,99.1,99.17,99.1,99.12,27671.0,89.3627,89.4259,89.3627,89.3808,27671.0
2017-12-27 12:20:00,99.1,99.12,99.07,99.07,42845.0,89.3627,89.3808,89.3357,89.3357,42845.0
2017-12-27 12:25:00,99.07,99.09,99.04,99.06,5681.0,89.3357,89.3537,89.3086,89.3267,5681.0
2017-12-27 12:30:00,99.07,99.09,99.03,99.04,3697.0,89.3357,89.3537,89.2996,89.3086,3697.0
2017-12-27 12:35:00,99.04,99.08,99.02,99.05,18040.0,89.3086,89.3447,89.2906,89.3177,18040.0
2017-12-27 12:40:00,99.05,99.07,99.03,99.07,6775.0,89.3177,89.3357,89.2996,89.3357,6775.0
2017-12-27 12:45:00,99.05,99.07,99.04,99.05,3429.0,89.3177,89.3357,89.3086,89.3177,3429.0
2017-12-27 12:50:00,99.07,99.11,99.06,99.09,14612.0,89.3357,89.3718,89.3267,89.3537,14612.0
2017-12-27 12:55:00,99.09,99.14,99.07,99.08,23070.0,89.3537,89.3988,89.3357,89.3447,23070.0
2017-12-27 13:00:00,99.09,99.11,99.03,99.07,5976.0,89.3537,89.3718,89.2996,89.3357,5976.0
2017-12-27 13:05:00,99.07,99.11,99.06,99.08,8364.0,89.3357,89.3718,89.3267,89.3447,8364.0
2017-12-27 13:10:00,99.07,99.08,99.01,99.01,7978.0,89.3357,89.3447,89.2816,89.2816,7978.0
2017-12-27 13:15:00,99.01,99.07,98.99,99.06,51780.0,89.2816,89.3357,89.2635,89.3267,51780.0
2017-12-27 13:20:00,99.04,99.04,98.97,99.04,7631.0,89.3086,89.3086,89.2455,89.3086,7631.0
2017-12-27 13:25:00,99.03,99.04,98.99,99.01,8462.0,89.2996,89.3086,89.2635,89.2816,8462.0
2017-12-27 13:30:00,99.02,99.03,98.98,98.98,5265.0,89.2906,89.2996,89.2545,89.2545,5265.0
2017-12-27 13:35:00,99.02,99.09,99.0,99.09,7266.0,89.2906,89.3537,89.2726,89.3537,7266.0
2017-12-27 13:40:00,99.09,99.12,99.06,99.09,9069.0,89.3537,89.3808,89.3267,89.3537,9069.0
2017-12-27 13:45:00,99.08,99.1,99.06,99.08,6972.0,89.3447,89.3627,89.3267,89.3447,6972.0
2017-12-27 13:50:00,99.08,99.09,99.04,99.04,7029.0,89.3447,89.3537,89.3086,89.3086,7029.0
2017-12-27 13:55:00,99.05,99.11,99.04,99.1,24432.0,89.3177,89.3718,89.3086,89.3627,24432.0
2017-12-27 14:00:00,99.1,99.14,99.08,99.11,71182.0,89.3627,89.3988,89.3447,89.3718,71182.0
2017-12-27 14:05:00,99.12,99.12,99.05,99.05,5857.0,89.3808,89.3808,89.3177,89.3177,5857.0
2017-12-27 14:10:00,99.06,99.07,99.01,99.06,19216.0,89.3267,89.3357,89.2816,89.3267,19216.0
2017-12-27 14:15:00,99.05,99.1,99.04,99.1,29554.0,89.3177,89.3627,89.3086,89.3627,29554.0
2017-12-27 14:20:00,99.1,99.11,99.03,99.11,115626.0,89.3627,89.3718,89.2996,89.3718,115626.0
2017-12-27 14:25:00,99.09,99.13,99.09,99.1,10368.0,89.3537,89.3898,89.3537,89.3627,10368.0
2017-12-27 14:30:00,99.1,99.11,99.09,99.11,67874.0,89.3627,89.3718,89.3537,89.3718,67874.0
2017-12-27 14:35:00,99.11,99.11,99.07,99.08,27944.0,89.3718,89.3718,89.3357,89.3447,27944.0
2017-12-27 14:40:00,99.09,99.12,98.98,98.99,90668.0,89.3537,89.3808,89.2545,89.2635,90668.0
2017-12-27 14:45:00,98.98,99.0,98.87,98.87,19360.0,89.2545,89.2726,89.1553,89.1553,19360.0
2017-12-27 14:50:00,98.87,98.87,98.8,98.85,12445.0,89.1553,89.1553,89.0922,89.1373,12445.0
2017-12-27 14:55:00,98.86,98.91,98.83,98.9,17289.0,89.1463,89.1914,89.1193,89.1824,17289.0
2017-12-27 15:00:00,98.9,98.95,98.9,98.94,11161.0,89.1824,89.2275,89.1824,89.2185,11161.0
2017-12-27 15:05:00,98.94,98.97,98.92,98.93,9916.0,89.2185,89.2455,89.2004,89.2094,9916.0
2017-12-27 15:10:00,98.93,98.96,98.93,98.95,10483.0,89.2094,89.2365,89.2094,89.2275,10483.0
2017-12-27 15:15:00,98.95,99.01,98.95,99.0,12430.0,89.2275,89.2816,89.2275,89.2726,12430.0
2017-12-27 15:20:00,98.99,99.0,98.95,98.97,13429.0,89.2635,89.2726,89.2275,89.2455,13429.0
2017-12-27 15:25:00,98.96,99.01,98.92,98.93,49234.0,89.2365,89.2816,89.2004,89.2094,49234.0
2017-12-27 15:30:00,98.92,99.01,98.92,99.0,24721.0,89.2004,89.2816,89.2004,89.2726,24721.0
2017-12-27 15:35:00,99.0,99.03,98.97,99.03,29827.0,89.2726,89.2996,89.2455,89.2996,29827.0
2017-12-27 15:40:00,99.03,99.06,99.01,99.05,26117.0,89.2996,89.3267,89.2816,89.3177,26117.0
2017-12-27 15:45:00,99.05,99.07,99.02,99.03,63458.0,89.3177,89.3357,89.2906,89.2996,63458.0
2017-12-27 15:50:00,99.03,99.12,99.02,99.12,50009.0,89.2996,89.3808,89.2906,89.3808,50009.0
2017-12-27 15:55:00,99.11,99.16,99.08,99.14,125404.0,89.3718,89.4168,89.3447,89.3988,125404.0
2017-12-28 09:30:00,99.64,99.69,99.4,99.67,73542.0,89.8497,89.8948,89.6333,89.8767,73542.0
2017-12-28 09:35:00,99.63,99.73,99.59,99.69,21287.0,89.8407,89.9308,89.8046,89.8948,21287.0
2017-12-28 09:40:00,99.66,99.81,99.63,99.63,180242.0,89.8677,90.003,89.8407,89.8407,180242.0
2017-12-28 09:45:00,99.64,99.73,99.63,99.67,15255.0,89.8497,89.9308,89.8407,89.8767,15255.0
2017-12-28 09:50:00,99.67,99.75,99.67,99.73,31736.0,89.8767,89.9489,89.8767,89.9308,31736.0
2017-12-28 09:55:00,99.71,99.72,99.63,99.67,14447.0,89.9128,89.9218,89.8407,89.8767,14447.0
2017-12-28 10:00:00,99.68,99.74,99.64,99.65,19938.0,89.8857,89.9399,89.8497,89.8587,19938.0
2017-12-28 10:05:00,99.65,99.7,99.59,99.67,22929.0,89.8587,89.9038,89.8046,89.8767,22929.0
2017-12-28 10:10:00,99.66,99.68,99.6,99.62,9270.0,89.8677,89.8857,89.8136,89.8316,9270.0
2017-12-28 10:15:00,99.63,99.64,99.56,99.63,13526.0,89.8407,89.8497,89.7775,89.8407,13526.0
2017-12-28 10:20:00,99.63,99.69,99.6,99.69,11481.0,89.8407,89.8948,89.8136,89.8948,11481.0
2017-12-28 10:25:00,99.71,99.71,99.65,99.66,10948.0,89.9128,89.9128,89.8587,89.8677,10948.0
2017-12-28 10:30:00,99.67,99.67,99.58,99.58,11145.0,89.8767,89.8767,89.7956,89.7956,11145.0
2017-12-28 10:35:00,99.61,99.69,99.58,99.67,8723.0,89.8226,89.8948,89.7956,89.8767,8723.0
2017-12-28 10:40:00,99.67,99.77,99.67,99.75,12108.0,89.8767,89.9669,89.8767,89.9489,12108.0
2017-12-28 10:45:00,99.77,99.83,99.75,99.77,14220.0,89.9669,90.021,89.9489,89.9669,14220.0
2017-12-28 10:50:00,99.78,99.86,99.77,99.86,8279.0,89.9759,90.0481,89.9669,90.0481,8279.0
2017-12-28 10:55:00,99.86,99.91,99.82,99.83,21419.0,90.0481,90.0931,90.012,90.021,21419.0
2017-12-28 11:00:00,99.84,99.84,99.67,99.7,21259.0,90.03,90.03,89.8767,89.9038,21259.0
2017-12-28 11:05:00,99.67,99.67,99.56,99.66,33765.0,89.8767,89.8767,89.7775,89.8677,33765.0
2017-12-28 11:10:00,99.65,99.68,99.64,99.66,6335.0,89.8587,89.8857,89.8497,89.8677,6335.0
2017-12-28 11:15:00,99.64,99.66,99.58,99.59,6537.0,89.8497,89.8677,89.7956,89.8046,6537.0
2017-12-28 11:20:00,99.58,99.61,99.58,99.6,5262.0,89.7956,89.8226,89.7956,89.8136,5262.0
2017-12-28 11:25:00,99.6,99.6,99.51,99.51,18983.0,89.8136,89.8136,89.7325,89.7325,18983.0
2017-12-28 11:30:00,99.51,99.57,99.48,99.53,31431.0,89.7325,89.7866,89.7054,89.7505,31431.0
2017-12-28 11:35:00,99.53,99.57,99.5,99.52,24779.0,89.7505,89.7866,89.7234,89.7415,24779.0
2017-12-28 11:40:00,99.54,99.6,99.53,99.59,7965.0,89.7595,89.8136,89.7505,89.8046,7965.0
2017-12-28 11:45:00,99.59,99.59,99.5,99.58,15332.0,89.8046,89.8046,89.7234,89.7956,15332.0
2017-12-28 11:50:00,99.57,99.62,99.54,99.61,15765.0,89.7866,89.8316,89.7595,89.8226,15765.0
2017-12-28 11:55:00,99.62,99.64,99.52,99.52,10150.0,89.8316,89.8497,89.7415,89.7415,10150.0
2017-12-28 12:00:00,99.52,99.54,99.47,99.51,20755.0,89.7415,89.7595,89.6964,89.7325,20755.0
2017-12-28 12:05:00,99.53,99.58,99.52,99.55,10415.0,89.7505,89.7956,89.7415,89.7685,10415.0
2017-12-28 12:10:00,99.56,99.6,99.55,99.58,8423.0,89.7775,89.8136,89.7685,89.7956,8423.0
2017-12-28 12:15:00,99.59,99.59,99.46,99.46,10720.0,89.8046,89.8046,89.6874,89.6874,10720.0
2017-12-28 12:20:00,99.47,99.59,99.46,99.58,15768.0,89.6964,89.8046,89.6874,89.7956,15768.0
2017-12-28 12:25:00,99.58,99.61,99.49,99.49,11776.0,89.7956,89.8226,89.7144,89.7144,11776.0
2017-12-28 12:30:00,99.48,99.59,99.47,99.59,20329.0,89.7054,89.8046,89.6964,89.8046,20329.0
2017-12-28 12:35:00,99.58,99.59,99.51,99.54,16575.0,89.7956,89.8046,89.7325,89.7595,16575.0
2017-12-28 12:40:00,99.54,99.57,99.53,99.54,9441.0,89.7595,89.7866,89.7505,89.7595,9441.0
2017-12-28 12:45:00,99.54,99.56,99.47,99.48,11533.0,89.7595,89.7775,89.6964,89.7054,11533.0
2017-12-28 12:50:00,99.48,99.48,99.37,99.38,44872.0,89.7054,89.7054,89.6062,89.6152,44872.0
2017-12-28 12:55:00,99.37,99.6,99.36,99.6,80225.0,89.6062,89.8136,89.5972,89.8136,80225.0
2017-12-28 13:00:00,99.6,99.64,99.55,99.61,22470.0,89.8136,89.8497,89.7685,89.8226,22470.0
2017-12-28 13:05:00,99.59,99.67,99.56,99.67,7443.0,89.8046,89.8767,89.7775,89.8767,7443.0
2017-12-28 13:10:00,99.65,99.71,99.65,99.7,11252.0,89.8587,89.9128,89.8587,89.9038,11252.0
2017-12-28 13:15:00,99.7,99.73,99.69,99.73,13095.0,89.9038,89.9308,89.8948,89.9308,13095.0
2017-12-28 13:20:00,99.73,99.75,99.62,99.62,8461.0,89.9308,89.9489,89.8316,89.8316,8461.0
2017-12-28 13:25:00,99.63,99.65,99.61,99.64,9225.0,89.8407,89.8587,89.8226,89.8497,9225.0
2017-12-28 13:30:00,99.62,99.65,99.61,99.63,7106.0,89.8316,89.8587,89.8226,89.8407,7106.0
2017-12-28 13:35:00,99.63,99.64,99.61,99.64,8995.0,89.8407,89.8497,89.8226,89.8497,8995.0
2017-12-28 13:40:00,99.64,99.65,99.57,99.59,16799.0,89.8497,89.8587,89.7866,89.8046,16799.0
2017-12-28 13:45:00,99.59,99.63,99.54,99.55,15461.0,89.8046,89.8407,89.7595,89.7685,15461.0
2017-12-28 13:50:00,99.54,99.56,99.53,99.55,3200.0,89.7595,89.7775,89.7505,89.7685,3200.0
2017-12-28 13:55:00,99.56,99.57,99.54,99.56,9628.0,89.7775,89.7866,89.7595,89.7775,9628.0
2017-12-28 14:00:00,99.56,99.57,99.55,99.55,8756.0,89.7775,89.7866,89.7685,89.7685,8756.0
2017-12-28 14:05:00,99.56,99.57,99.51,99.54,12891.0,89.7775,89.7866,89.7325,89.7595,12891.0
2017-12-28 14:10:00,99.54,99.57,99.54,99.56,7211.0,89.7595,89.7866,89.7595,89.7775,7211.0
2017-12-28 14:15:00,99.56,99.6,99.54,99.59,7034.0,89.7775,89.8136,89.7595,89.8046,7034.0
2017-12-28 14:20:00,99.59,99.63,99.59,99.61,9383.0,89.8046,89.8407,89.8046,89.8226,9383.0
2017-12-28 14:25:00,99.6,99.6,99.56,99.58,9635.0,89.8136,89.8136,89.7775,89.7956,9635.0
2017-12-28 14:30:00,99.58,99.59,99.54,99.58,11774.0,89.7956,89.8046,89.7595,89.7956,11774.0
2017-12-28 14:35:00,99.58,99.65,99.57,99.63,10631.0,89.7956,89.8587,89.7866,89.8407,10631.0
2017-12-28 14:40:00,99.64,99.65,99.62,99.64,6352.0,89.8497,89.8587,89.8316,89.8497,6352.0
2017-12-28 14:45:00,99.63,99.68,99.6,99.68,13043.0,89.8407,89.8857,89.8136,89.8857,13043.0
2017-12-28 14:50:00,99.68,99.69,99.62,99.64,7781.0,89.8857,89.8948,89.8316,89.8497,7781.0
2017-12-28 14:55:00,99.64,99.65,99.6,99.63,9660.0,89.8497,89.8587,89.8136,89.8407,9660.0
2017-12-28 15:00:00,99.64,99.67,99.63,99.66,15265.0,89.8497,89.8767,89.8407,89.8677,15265.0
2017-12-28 15:05:00,99.66,99.66,99.62,99.63,8252.0,89.8677,89.8677,89.8316,89.8407,8252.0
2017-12-28 15:10:00,99.63,99.65,99.62,99.64,10691.0,89.8407,89.8587,89.8316,89.8497,10691.0
2017-12-28 15:15:00,99.65,99.65,99.6,99.6,16429.0,89.8587,89.8587,89.8136,89.8136,16429.0
2017-12-28 15:20:00,99.6,99.6,99.55,99.58,18851.0,89.8136,89.8136,89.7685,89.7956,18851.0
2017-12-28 15:25:00,99.58,99.58,99.55,99.57,18191.0,89.7956,89.7956,89.7685,89.7866,18191.0
2017-12-28 15:30:00,99.57,99.59,99.54,99.58,33668.0,89.7866,89.8046,89.7595,89.7956,33668.0
2017-12-28 15:35:00,99.59,99.59,99.57,99.59,17275.0,89.8046,89.8046,89.7866,89.8046,17275.0
2017-12-28 15:40:00,99.59,99.62,99.58,99.61,30411.0,89.8046,89.8316,89.7956,89.8226,30411.0
2017-12-28 15:45:00,99.61,99.63,99.6,99.63,30067.0,89.8226,89.8407,89.8136,89.8407,30067.0
2017-12-28 15:50:00,99.63,99.64,99.61,99.63,44573.0,89.8407,89.8497,89.8226,89.8407,44573.0
2017-12-28 15:55:00,99.63,99.73,99.63,99.69,106344.0,89.8407,89.9308,89.8407,89.8948,106344.0
2017-12-29 09:30:00,100.0,100.08,99.92,99.97,54926.0,90.1743,90.2464,90.1022,90.1473,54926.0
2017-12-29 09:35:00,100.0,100.01,99.87,99.98,23736.0,90.1743,90.1833,90.0571,90.1563,23736.0
2017-12-29 09:40:00,100.01,100.25,100.01,100.11,30575.0,90.1833,90.3997,90.1833,90.2735,30575.0
2017-12-29 09:45:00,100.14,100.25,100.02,100.11,20886.0,90.3006,90.3997,90.1923,90.2735,20886.0
2017-12-29 09:50:00,100.11,100.22,100.04,100.04,21870.0,90.2735,90.3727,90.2104,90.2104,21870.0
2017-12-29 09:55:00,100.04,100.05,99.93,100.0,18129.0,90.2104,90.2194,90.1112,90.1743,18129.0
2017-12-29 10:00:00,99.97,100.0,99.75,99.77,19157.0,90.1473,90.1743,89.9489,89.9669,19157.0
2017-12-29 10:05:00,99.77,99.77,99.62,99.64,23986.0,89.9669,89.9669,89.8316,89.8497,23986.0
2017-12-29 10:10:00,99.63,99.74,99.63,99.63,12615.0,89.8407,89.9399,89.8407,89.8407,12615.0
2017-12-29 10:15:00,99.64,99.65,99.57,99.65,16437.0,89.8497,89.8587,89.7866,89.8587,16437.0
2017-12-29 10:20:00,99.65,99.69,99.61,99.67,15775.0,89.8587,89.8948,89.8226,89.8767,15775.0
2017-12-29 10:25:00,99.69,99.74,99.66,99.72,13218.0,89.8948,89.9399,89.8677,89.9218,13218.0
2017-12-29 10:30:00,99.72,99.74,99.67,99.67,8595.0,89.9218,89.9399,89.8767,89.8767,8595.0
2017-12-29 10:35:00,99.68,99.72,99.59,99.6,13981.0,89.8857,89.9218,89.8046,89.8136,13981.0
2017-12-29 10:40:00,99.63,99.64,99.52,99.57,14243.0,89.8407,89.8497,89.7415,89.7866,14243.0
2017-12-29 10:45:00,99.58,99.6,99.54,99.54,10599.0,89.7956,89.8136,89.7595,89.7595,10599.0
2017-12-29 10:50:00,99.55,99.61,99.52,99.61,15156.0,89.7685,89.8226,89.7415,89.8226,15156.0
2017-12-29 10:55:00,99.59,99.76,99.57,99.75,9545.0,89.8046,89.9579,89.7866,89.9489,9545.0
2017-12-29 11:00:00,99.76,99.76,99.64,99.72,9275.0,89.9579,89.9579,89.8497,89.9218,9275.0
2017-12-29 11:05:00,99.72,99.72,99.68,99.71,6863.0,89.9218,89.9218,89.8857,89.9128,6863.0
2017-12-29 11:10:00,99.72,99.72,99.66,99.7,5887.0,89.9218,89.9218,89.8677,89.9038,5887.0
2017-12-29 11:15:00,99.71,99.79,99.69,99.76,12089.0,89.9128,89.9849,89.8948,89.9579,12089.0
2017-12-29 11:20:00,99.76,99.86,99.74,99.86,14385.0,89.9579,90.0481,89.9399,90.0481,14385.0
2017-12-29 11:25:00,99.86,99.92,99.81,99.84,21085.0,90.0481,90.1022,90.003,90.03,21085.0
2017-12-29 11:30:00,99.86,99.9,99.83,99.85,15187.0,90.0481,90.0841,90.021,90.039,15187.0
2017-12-29 11:35:00,99.84,99.87,99.8,99.82,10359.0,90.03,90.0571,89.994,90.012,10359.0
2017-12-29 11:40:00,99.81,99.85,99.8,99.84,8043.0,90.003,90.039,89.994,90.03,8043.0
2017-12-29 11:45:00,99.86,99.99,99.86,99.98,12877.0,90.0481,90.1653,90.0481,90.1563,12877.0
2017-12-29 11:50:00,99.98,100.03,99.86,99.88,16217.0,90.1563,90.2014,90.0481,90.0661,16217.0
2017-12-29 11:55:00,99.9,99.98,99.86,99.86,25174.0,90.0841,90.1563,90.0481,90.0481,25174.0
2017-12-29 12:00:00,99.88,99.93,99.8,99.8,22094.0,90.0661,90.1112,89.994,89.994,22094.0
2017-12-29 12:05:00,99.83,99.85,99.76,99.77,6807.0,90.021,90.039,89.9579,89.9669,6807.0
2017-12-29 12:10:00,99.78,99.82,99.76,99.81,3220.0,89.9759,90.012,89.9579,90.003,3220.0
2017-12-29 12:15:00,99.8,99.82,99.76,99.82,7272.0,89.994,90.012,89.9579,90.012,7272.0
2017-12-29 12:20:00,99.81,99.83,99.75,99.75,11249.0,90.003,90.021,89.9489,89.9489,11249.0
2017-12-29 12:25:00,99.74,99.77,99.66,99.66,7301.0,89.9399,89.9669,89.8677,89.8677,7301.0
2017-12-29 12:30:00,99.66,99.73,99.65,99.7,8759.0,89.8677,89.9308,89.8587,89.9038,8759.0
2017-12-29 12:35:00,99.71,99.75,99.7,99.7,7782.0,89.9128,89.9489,89.9038,89.9038,7782.0
2017-12-29 12:40:00,99.71,99.77,99.71,99.75,8777.0,89.9128,89.9669,89.9128,89.9489,8777.0
2017-12-29 12:45:00,99.74,99.75,99.72,99.72,5946.0,89.9399,89.9489,89.9218,89.9218,5946.0
2017-12-29 12:50:00,99.7,99.73,99.69,99.7,9489.0,89.9038,89.9308,89.8948,89.9038,9489.0
2017-12-29 12:55:00,99.69,99.7,99.65,99.65,6938.0,89.8948,89.9038,89.8587,89.8587,6938.0
2017-12-29 13:00:00,99.65,99.67,99.64,99.67,3029.0,89.8587,89.8767,89.8497,89.8767,3029.0
2017-12-29 13:05:00,99.66,99.69,99.63,99.69,7447.0,89.8677,89.8948,89.8407,89.8948,7447.0
2017-12-29 13:10:00,99.68,99.69,99.67,99.68,2665.0,89.8857,89.8948,89.8767,89.8857,2665.0
2017-12-29 13:15:00,99.69,99.71,99.66,99.67,5300.0,89.8948,89.9128,89.8677,89.8767,5300.0
2017-12-29 13:20:00,99.69,99.71,99.65,99.7,4300.0,89.8948,89.9128,89.8587,89.9038,4300.0
2017-12-29 13:25:00,99.7,99.75,99.7,99.72,6675.0,89.9038,89.9489,89.9038,89.9218,6675.0
2017-12-29 13:30:00,99.72,99.74,99.67,99.7,8540.0,89.9218,89.9399,89.8767,89.9038,8540.0
2017-12-29 13:35:00,99.69,99.72,99.66,99.67,4753.0,89.8948,89.9218,89.8677,89.8767,4753.0
2017-12-29 13:40:00,99.67,99.72,99.66,99.7,3772.0,89.8767,89.9218,89.8677,89.9038,3772.0
2017-12-29 13:45:00,99.71,99.74,99.7,99.73,3785.0,89.9128,89.9399,89.9038,89.9308,3785.0
2017-12-29 13:50:00,99.71,99.72,99.69,99.7,2875.0,89.9128,89.9218,89.8948,89.9038,2875.0
2017-12-29 13:55:00,99.69,99.73,99.66,99.71,7951.0,89.8948,89.9308,89.8677,89.9128,7951.0
2017-12-29 14:00:00,99.71,99.74,99.7,99.73,3883.0,89.9128,89.9399,89.9038,89.9308,3883.0
2017-12-29 14:05:00,99.71,99.74,99.71,99.71,3984.0,89.9128,89.9399,89.9128,89.9128,3984.0
2017-12-29 14:10:00,99.71,99.72,99.69,99.72,4373.0,89.9128,89.9218,89.8948,89.9218,4373.0
2017-12-29 14:15:00,99.72,99.74,99.7,99.72,9103.0,89.9218,89.9399,89.9038,89.9218,9103.0
2017-12-29 14:20:00,99.73,99.73,99.69,99.72,3578.0,89.9308,89.9308,89.8948,89.9218,3578.0
2017-12-29 14:25:00,99.73,99.73,99.71,99.72,5595.0,89.9308,89.9308,89.9128,89.9218,5595.0
2017-12-29 14:30:00,99.72,99.74,99.71,99.73,14429.0,89.9218,89.9399,89.9128,89.9308,14429.0
2017-12-29 14:35:00,99.71,99.72,99.65,99.65,8820.0,89.9128,89.9218,89.8587,89.8587,8820.0
2017-12-29 14:40:00,99.66,99.73,99.65,99.72,9971.0,89.8677,89.9308,89.8587,89.9218,9971.0
2017-12-29 14:45:00,99.72,99.74,99.7,99.74,7311.0,89.9218,89.9399,89.9038,89.9399,7311.0
2017-12-29 14:50:00,99.75,99.76,99.7,99.71,10287.0,89.9489,89.9579,89.9038,89.9128,10287.0
2017-12-29 14:55:00,99.72,99.75,99.7,99.75,9096.0,89.9218,89.9489,89.9038,89.9489,9096.0
2017-12-29 15:00:00,99.75,99.75,99.69,99.69,7696.0,89.9489,89.9489,89.8948,89.8948,7696.0
2017-12-29 15:05:00,99.69,99.76,99.68,99.75,24943.0,89.8948,89.9579,89.8857,89.9489,24943.0
2017-12-29 15:10:00,99.76,99.81,99.76,99.81,10029.0,89.9579,90.003,89.9579,90.003,10029.0
2017-12-29 15:15:00,99.82,99.82,99.73,99.74,24854.0,90.012,90.012,89.9308,89.9399,24854.0
2017-12-29 15:20:00,99.75,99.75,99.71,99.72,36604.0,89.9489,89.9489,89.9128,89.9218,36604.0
2017-12-29 15:25:00,99.71,99.72,99.68,99.7,25423.0,89.9128,89.9218,89.8857,89.9038,25423.0
2017-12-29 15:30:00,99.7,99.71,99.67,99.67,17964.0,89.9038,89.9128,89.8767,89.8767,17964.0
2017-12-29 15:35:00,99.67,99.68,99.59,99.6,22328.0,89.8767,89.8857,89.8046,89.8136,22328.0
2017-12-29 15:40:00,99.6,99.61,99.51,99.53,39643.0,89.8136,89.8226,89.7325,89.7505,39643.0
2017-12-29 15:45:00,99.53,99.55,99.51,99.55,76934.0,89.7505,89.7685,89.7325,89.7685,76934.0
2017-12-29 15:50:00,99.54,99.56,99.49,99.5,53679.0,89.7595,89.7775,89.7144,89.7234,53679.0
2017-12-29 15:55:00,99.51,99.52,99.26,99.33,212278.0,89.7325,89.7415,89.507,89.5701,212278.0
2018-01-02 09:30:00,99.73,99.73,99.27,99.37,92393.0,89.9308,89.9308,89.516,89.6062,92393.0
2018-01-02 09:35:00,99.37,99.55,99.24,99.55,51955.0,89.6062,89.7685,89.489,89.7685,51955.0
2018-01-02 09:40:00,99.53,99.61,99.31,99.33,73908.0,89.7505,89.8226,89.5521,89.5701,73908.0
2018-01-02 09:45:00,99.33,99.33,99.04,99.08,43217.0,89.5701,89.5701,89.3086,89.3447,43217.0
2018-01-02 09:50:00,99.11,99.17,99.01,99.05,24087.0,89.3718,89.4259,89.2816,89.3177,24087.0
2018-01-02 09:55:00,99.05,99.14,99.0,99.14,43695.0,89.3177,89.3988,89.2726,89.3988,43695.0
2018-01-02 10:00:00,99.12,99.39,99.12,99.35,22823.0,89.3808,89.6242,89.3808,89.5882,22823.0
2018-01-02 10:05:00,99.34,99.39,99.32,99.39,17655.0,89.5792,89.6242,89.5611,89.6242,17655.0
2018-01-02 10:10:00,99.4,99.41,99.19,99.2,26678.0,89.6333,89.6423,89.4439,89.4529,26678.0
2018-01-02 10:15:00,99.23,99.26,99.18,99.22,12162.0,89.48,89.507,89.4349,89.4709,12162.0
2018-01-02 10:20:00,99.24,99.28,99.21,99.24,8081.0,89.489,89.5251,89.4619,89.489,8081.0
2018-01-02 10:25:00,99.25,99.32,99.23,99.27,9282.0,89.498,89.5611,89.48,89.516,9282.0
2018-01-02 10:30:00,99.29,99.31,99.16,99.18,18226.0,89.5341,89.5521,89.4168,89.4349,18226.0
2018-01-02 10:35:00,99.17,99.19,98.92,99.01,17189.0,89.4259,89.4439,89.2004,89.2816,17189.0
2018-01-02 10:40:00,99.0,99.01,98.76,98.77,35277.0,89.2726,89.2816,89.0561,89.0652,35277.0
2018-01-02 10:45:00,98.78,98.87,98.78,98.81,14374.0,89.0742,89.1553,89.0742,89.1012,14374.0
2018-01-02 10:50:00,98.81,98.94,98.77,98.94,15715.0,89.1012,89.2185,89.0652,89.2185,15715.0
2018-01-02 10:55:00,98.95,99.0,98.86,98.86,11056.0,89.2275,89.2726,89.1463,89.1463,11056.0
2018-01-02 11:00:00,98.86,98.9,98.83,98.85,11941.0,89.1463,89.1824,89.1193,89.1373,11941.0
2018-01-02 11:05:00,98.85,98.86,98.76,98.82,14449.0,89.1373,89.1463,89.0561,89.1102,14449.0
2018-01-02 11:10:00,98.82,98.86,98.76,98.78,13961.0,89.1102,89.1463,89.0561,89.0742,13961.0
2018-01-02 11:15:00,98.77,98.9,98.75,98.83,12307.0,89.0652,89.1824,89.0471,89.1193,12307.0
2018-01-02 11:20:00,98.83,98.83,98.7,98.7,16890.0,89.1193,89.1193,89.002,89.002,16890.0
2018-01-02 11:25:00,98.71,98.71,98.5,98.52,24634.0,89.0111,89.0111,88.8217,88.8397,24634.0
2018-01-02 11:30:00,98.53,98.53,98.45,98.5,18769.0,88.8487,88.8487,88.7766,88.8217,18769.0
2018-01-02 11:35:00,98.51,98.56,98.45,98.48,18379.0,88.8307,88.8758,88.7766,88.8037,18379.0
2018-01-02 11:40:00,98.48,98.48,98.37,98.47,17257.0,88.8037,88.8037,88.7045,88.7946,17257.0
2018-01-02 11:45:00,98.48,98.62,98.42,98.62,17331.0,88.8037,88.9299,88.7496,88.9299,17331.0
2018-01-02 11:50:00,98.61,98.61,98.52,98.57,12843.0,88.9209,88.9209,88.8397,88.8848,12843.0
2018-01-02 11:55:00,98.58,98.64,98.53,98.64,16174.0,88.8938,88.9479,88.8487,88.9479,16174.0
2018-01-02 12:00:00,98.63,98.69,98.59,98.69,20540.0,88.9389,88.993,88.9028,88.993,20540.0
2018-01-02 12:05:00,98.69,98.7,98.5,98.53,80825.0,88.993,89.002,88.8217,88.8487,80825.0
2018-01-02 12:10:00,98.53,98.53,98.31,98.32,42466.0,88.8487,88.8487,88.6504,88.6594,42466.0
2018-01-02 12:15:00,98.35,98.36,98.22,98.31,134294.0,88.6864,88.6954,88.5692,88.6504,134294.0
2018-01-02 12:20:00,98.31,98.37,98.27,98.31,58956.0,88.6504,88.7045,88.6143,88.6504,58956.0
2018-01-02 12:25:00,98.31,98.55,98.26,98.51,46587.0,88.6504,88.8668,88.6053,88.8307,46587.0
2018-01-02 12:30:00,98.51,98.58,98.49,98.58,17349.0,88.8307,88.8938,88.8127,88.8938,17349.0
2018-01-02 12:35:00,98.58,98.64,98.56,98.64,13409.0,88.8938,88.9479,88.8758,88.9479,13409.0
2018-01-02 12:40:00,98.66,98.68,98.61,98.66,15767.0,88.966,88.984,88.9209,88.966,15767.0
2018-01-02 12:45:00,98.64,98.69,98.6,98.66,13760.0,88.9479,88.993,88.9119,88.966,13760.0
2018-01-02 12:50:00,98.66,98.72,98.64,98.66,12133.0,88.966,89.0201,88.9479,88.966,12133.0
2018-01-02 12:55:00,98.64,98.74,98.64,98.73,15600.0,88.9479,89.0381,88.9479,89.0291,15600.0
2018-01-02 13:00:00,98.74,98.81,98.74,98.81,12453.0,89.0381,89.1012,89.0381,89.1012,12453.0
2018-01-02 13:05:00,98.8,98.84,98.79,98.81,13582.0,89.0922,89.1283,89.0832,89.1012,13582.0
2018-01-02 13:10:00,98.81,98.89,98.81,98.89,12387.0,89.1012,89.1734,89.1012,89.1734,12387.0
2018-01-02 13:15:00,98.89,98.99,98.88,98.93,17009.0,89.1734,89.2635,89.1644,89.2094,17009.0
2018-01-02 13:20:00,98.94,98.98,98.91,98.92,19262.0,89.2185,89.2545,89.1914,89.2004,19262.0
2018-01-02 13:25:00,98.91,98.97,98.9,98.96,16457.0,89.1914,89.2455,89.1824,89.2365,16457.0
2018-01-02 13:30:00,98.95,98.95,98.85,98.87,8253.0,89.2275,89.2275,89.1373,89.1553,8253.0
2018-01-02 13:35:00,98.87,98.88,98.85,98.88,12186.0,89.1553,89.1644,89.1373,89.1644,12186.0
2018-01-02 13:40:00,98.86,98.93,98.83,98.83,13105.0,89.1463,89.2094,89.1193,89.1193,13105.0
2018-01-02 13:45:00,98.85,98.88,98.85,98.85,7907.0,89.1373,89.1644,89.1373,89.1373,7907.0
2018-01-02 13:50:00,98.86,98.88,98.81,98.82,13411.0,89.1463,89.1644,89.1012,89.1102,13411.0
2018-01-02 13:55:00,98.81,98.88,98.8,98.88,16517.0,89.1012,89.1644,89.0922,89.1644,16517.0
2018-01-02 14:00:00,98.89,98.89,98.84,98.85,22962.0,89.1734,89.1734,89.1283,89.1373,22962.0
2018-01-02 14:05:00,98.85,98.86,98.76,98.77,26164.0,89.1373,89.1463,89.0561,89.0652,26164.0
2018-01-02 14:10:00,98.78,98.79,98.73,98.75,17831.0,89.0742,89.0832,89.0291,89.0471,17831.0
2018-01-02 14:15:00,98.75,98.84,98.74,98.78,17649.0,89.0471,89.1283,89.0381,89.0742,17649.0
2018-01-02 14:20:00,98.78,98.8,98.74,98.77,10877.0,89.0742,89.0922,89.0381,89.0652,10877.0
2018-01-02 14:25:00,98.77,98.81,98.75,98.8,11213.0,89.0652,89.1012,89.0471,89.0922,11213.0
2018-01-02 14:30:00,98.8,98.84,98.78,98.8,15326.0,89.0922,89.1283,89.0742,89.0922,15326.0
2018-01-02 14:35:00,98.8,98.81,98.74,98.77,25448.0,89.0922,89.1012,89.0381,89.0652,25448.0
2018-01-02 14:40:00,98.77,98.82,98.76,98.79,14902.0,89.0652,89.1102,89.0561,89.0832,14902.0
2018-01-02 14:45:00,98.79,98.79,98.71,98.71,12011.0,89.0832,89.0832,89.0111,89.0111,12011.0
2018-01-02 14:50:00,98.72,98.73,98.7,98.73,11664.0,89.0201,89.0291,89.002,89.0291,11664.0
2018-01-02 14:55:00,98.71,98.72,98.68,98.69,15415.0,89.0111,89.0201,88.984,88.993,15415.0
2018-01-02 15:00:00,98.69,98.7,98.66,98.69,18634.0,88.993,89.002,88.966,88.993,18634.0
2018-01-02 15:05:00,98.69,98.77,98.68,98.77,15140.0,88.993,89.0652,88.984,89.0652,15140.0
2018-01-02 15:10:00,98.77,98.79,98.76,98.78,14016.0,89.0652,89.0832,89.0561,89.0742,14016.0
2018-01-02 15:15:00,98.78,98.83,98.77,98.79,24288.0,89.0742,89.1193,89.0652,89.0832,24288.0
2018-01-02 15:20:00,98.79,98.81,98.77,98.8,19625.0,89.0832,89.1012,89.0652,89.0922,19625.0
2018-01-02 15:25:00,98.8,98.88,98.8,98.87,21130.0,89.0922,89.1644,89.0922,89.1553,21130.0
2018-01-02 15:30:00,98.87,98.87,98.82,98.82,14409.0,89.1553,89.1553,89.1102,89.1102,14409.0
2018-01-02 15:35:00,98.82,98.85,98.79,98.85,28895.0,89.1102,89.1373,89.0832,89.1373,28895.0
2018-01-02 15:40:00,98.85,98.86,98.82,98.84,41426.0,89.1373,89.1463,89.1102,89.1283,41426.0
2018-01-02 15:45:00,98.84,98.85,98.8,98.82,67817.0,89.1283,89.1373,89.0922,89.1102,67817.0
2018-01-02 15:50:00,98.82,98.88,98.81,98.88,107835.0,89.1102,89.1644,89.1012,89.1644,107835.0
2018-01-02 15:55:00,98.88,98.95,98.85,98.94,91708.0,89.1644,89.2275,89.1373,89.2185,91708.0
2018-01-03 09:30:00,99.24,99.32,99.04,99.28,51356.0,89.489,89.5611,89.3086,89.5251,51356.0
2018-01-03 09:35:00,99.29,99.76,99.27,99.64,54083.0,89.5341,89.9579,89.516,89.8497,54083.0
2018-01-03 09:40:00,99.63,99.7,99.39,99.48,26120.0,89.8407,89.9038,89.6242,89.7054,26120.0
2018-01-03 09:45:00,99.48,99.56,99.41,99.55,21258.0,89.7054,89.7775,89.6423,89.7685,21258.0
2018-01-03 09:50:00,99.56,99.6,99.37,99.46,21535.0,89.7775,89.8136,89.6062,89.6874,21535.0
2018-01-03 09:55:00,99.41,99.43,99.31,99.31,13471.0,89.6423,89.6603,89.5521,89.5521,13471.0
2018-01-03 10:00:00,99.3,99.47,99.3,99.45,41889.0,89.5431,89.6964,89.5431,89.6783,41889.0
2018-01-03 10:05:00,99.45,99.47,99.34,99.43,26726.0,89.6783,89.6964,89.5792,89.6603,26726.0
2018-01-03 10:10:00,99.41,99.42,99.27,99.34,20753.0,89.6423,89.6513,89.516,89.5792,20753.0
2018-01-03 10:15:00,99.35,99.35,99.24,99.3,15822.0,89.5882,89.5882,89.489,89.5431,15822.0
2018-01-03 10:20:00,99.31,99.32,99.27,99.3,9950.0,89.5521,89.5611,89.516,89.5431,9950.0
2018-01-03 10:25:00,99.28,99.45,99.28,99.39,22694.0,89.5251,89.6783,89.5251,89.6242,22694.0
2018-01-03 10:30:00,99.4,99.44,99.38,99.41,17442.0,89.6333,89.6693,89.6152,89.6423,17442.0
2018-01-03 10:35:00,99.4,99.42,99.25,99.29,124621.0,89.6333,89.6513,89.498,89.5341,124621.0
2018-01-03 10:40:00,99.29,99.32,99.26,99.28,18364.0,89.5341,89.5611,89.507,89.5251,18364.0
2018-01-03 10:45:00,99.28,99.29,99.12,99.12,22828.0,89.5251,89.5341,89.3808,89.3808,22828.0
2018-01-03 10:50:00,99.11,99.14,99.05,99.08,29170.0,89.3718,89.3988,89.3177,89.3447,29170.0
2018-01-03 10:55:00,99.06,99.16,99.06,99.13,16039.0,89.3267,89.4168,89.3267,89.3898,16039.0
2018-01-03 11:00:00,99.13,99.18,99.11,99.15,16133.0,89.3898,89.4349,89.3718,89.4078,16133.0
2018-01-03 11:05:00,99.15,99.17,99.14,99.16,9056.0,89.4078,89.4259,89.3988,89.4168,9056.0
2018-01-03 11:10:00,99.16,99.19,99.14,99.16,14481.0,89.4168,89.4439,89.3988,89.4168,14481.0
2018-01-03 11:15:00,99.15,99.23,99.14,99.22,49938.0,89.4078,89.48,89.3988,89.4709,49938.0
2018-01-03 11:20:00,99.21,99.27,99.16,99.26,38709.0,89.4619,89.516,89.4168,89.507,38709.0
2018-01-03 11:25:00,99.25,99.25,99.16,99.2,49256.0,89.498,89.498,89.4168,89.4529,49256.0
2018-01-03 11:30:00,99.2,99.24,99.17,99.22,27120.0,89.4529,89.489,89.4259,89.4709,27120.0
2018-01-03 11:35:00,99.18,99.19,99.13,99.14,38400.0,89.4349,89.4439,89.3898,89.3988,38400.0
2018-01-03 11:40:00,99.14,99.17,99.1,99.12,27234.0,89.3988,89.4259,89.3627,89.3808,27234.0
2018-01-03 11:45:00,99.12,99.15,99.02,99.13,14995.0,89.3808,89.4078,89.2906,89.3898,14995.0
2018-01-03 11:50:00,99.13,99.17,99.12,99.13,10857.0,89.3898,89.4259,89.3808,89.3898,10857.0
2018-01-03 11:55:00,99.12,99.13,99.11,99.11,5308.0,89.3808,89.3898,89.3718,89.3718,5308.0
2018-01-03 12:00:00,99.11,99.15,99.11,99.14,6590.0,89.3718,89.4078,89.3718,89.3988,6590.0
2018-01-03 12:05:00,99.14,99.17,99.12,99.16,34712.0,89.3988,89.4259,89.3808,89.4168,34712.0
2018-01-03 12:10:00,99.16,99.23,99.15,99.19,26798.0,89.4168,89.48,89.4078,89.4439,26798.0
2018-01-03 12:15:00,99.19,99.21,99.1,99.2,58966.0,89.4439,89.4619,89.3627,89.4529,58966.0
2018-01-03 12:20:00,99.2,99.23,99.15,99.16,26425.0,89.4529,89.48,89.4078,89.4168,26425.0
2018-01-03 12:25:00,99.16,99.19,99.11,99.17,12389.0,89.4168,89.4439,89.3718,89.4259,12389.0
2018-01-03 12:30:00,99.18,99.19,99.13,99.15,29242.0,89.4349,89.4439,89.3898,89.4078,29242.0
2018-01-03 12:35:00,99.15,99.2,99.14,99.19,8467.0,89.4078,89.4529,89.3988,89.4439,8467.0
2018-01-03 12:40:00,99.18,99.2,99.15,99.19,11667.0,89.4349,89.4529,89.4078,89.4439,11667.0
2018-01-03 12:45:00,99.19,99.22,99.17,99.2,20915.0,89.4439,89.4709,89.4259,89.4529,20915.0
2018-01-03 12:50:00,99.2,99.21,99.17,99.17,13719.0,89.4529,89.4619,89.4259,89.4259,13719.0
2018-01-03 12:55:00,99.19,99.2,99.14,99.16,17091.0,89.4439,89.4529,89.3988,89.4168,17091.0
2018-01-03 13:00:00,99.17,99.19,99.15,99.16,10926.0,89.4259,89.4439,89.4078,89.4168,10926.0
2018-01-03 13:05:00,99.16,99.25,99.15,99.23,16014.0,89.4168,89.498,89.4078,89.48,16014.0
2018-01-03 13:10:00,99.25,99.3,99.24,99.29,8638.0,89.498,89.5431,89.489,89.5341,8638.0
2018-01-03 13:15:00,99.29,99.3,99.26,99.26,18699.0,89.5341,89.5431,89.507,89.507,18699.0
2018-01-03 13:20:00,99.27,99.3,99.21,99.29,15661.0,89.516,89.5431,89.4619,89.5341,15661.0
2018-01-03 13:25:00,99.29,99.31,99.24,99.25,15258.0,89.5341,89.5521,89.489,89.498,15258.0
2018-01-03 13:30:00,99.25,99.26,99.22,99.25,21843.0,89.498,89.507,89.4709,89.498,21843.0
2018-01-03 13:35:00,99.24,99.28,99.23,99.27,2754.0,89.489,89.5251,89.48,89.516,2754.0
2018-01-03 13:40:00,99.25,99.28,99.21,99.24,13661.0,89.498,89.5251,89.4619,89.489,13661.0
2018-01-03 13:45:00,99.25,99.27,99.23,99.27,7304.0,89.498,89.516,89.48,89.516,7304.0
2018-01-03 13:50:00,99.27,99.27,99.23,99.23,17695.0,89.516,89.516,89.48,89.48,17695.0
2018-01-03 13:55:00,99.25,99.26,99.21,99.24,34001.0,89.498,89.507,89.4619,89.489,34001.0
2018-01-03 14:00:00,99.23,99.23,99.17,99.17,35404.0,89.48,89.48,89.4259,89.4259,35404.0
2018-01-03 14:05:00,99.18,99.31,99.18,99.31,63859.0,89.4349,89.5521,89.4349,89.5521,63859.0
2018-01-03 14:10:00,99.32,99.33,99.28,99.32,11903.0,89.5611,89.5701,89.5251,89.5611,11903.0
2018-01-03 14:15:00,99.33,99.36,99.31,99.35,16148.0,89.5701,89.5972,89.5521,89.5882,16148.0
2018-01-03 14:20:00,99.36,99.4,99.36,99.4,10914.0,89.5972,89.6333,89.5972,89.6333,10914.0
2018-01-03 14:25:00,99.4,99.42,99.39,99.41,8466.0,89.6333,89.6513,89.6242,89.6423,8466.0
2018-01-03 14:30:00,99.4,99.42,99.37,99.37,9676.0,89.6333,89.6513,89.6062,89.6062,9676.0
2018-01-03 14:35:00,99.36,99.43,99.35,99.41,10216.0,89.5972,89.6603,89.5882,89.6423,10216.0
2018-01-03 14:40:00,99.41,99.53,99.39,99.52,20810.0,89.6423,89.7505,89.6242,89.7415,20810.0
2018-01-03 14:45:00,99.52,99.57,99.49,99.5,30340.0,89.7415,89.7866,89.7144,89.7234,30340.0
2018-01-03 14:50:00,99.49,99.49,99.43,99.44,8282.0,89.7144,89.7144,89.6603,89.6693,8282.0
2018-01-03 14:55:00,99.43,99.45,99.41,99.42,10926.0,89.6603,89.6783,89.6423,89.6513,10926.0
2018-01-03 15:00:00,99.42,99.44,99.27,99.33,119024.0,89.6513,89.6693,89.516,89.5701,119024.0
2018-01-03 15:05:00,99.32,99.4,99.32,99.34,68808.0,89.5611,89.6333,89.5611,89.5792,68808.0
2018-01-03 15:10:00,99.34,99.49,99.32,99.43,73536.0,89.5792,89.7144,89.5611,89.6603,73536.0
2018-01-03 15:15:00,99.43,99.45,99.37,99.4,25653.0,89.6603,89.6783,89.6062,89.6333,25653.0
2018-01-03 15:20:00,99.4,99.41,99.34,99.38,33624.0,89.6333,89.6423,89.5792,89.6152,33624.0
2018-01-03 15:25:00,99.38,99.4,99.36,99.37,18784.0,89.6152,89.6333,89.5972,89.6062,18784.0
2018-01-03 15:30:00,99.37,99.4,99.32,99.34,45887.0,89.6062,89.6333,89.5611,89.5792,45887.0
2018-01-03 15:35:00,99.35,99.51,99.35,99.51,51439.0,89.5882,89.7325,89.5882,89.7325,51439.0
2018-01-03 15:40:00,99.52,99.55,99.49,99.54,43079.0,89.7415,89.7685,89.7144,89.7595,43079.0
2018-01-03 15:45:00,99.54,99.64,99.54,99.58,52144.0,89.7595,89.8497,89.7595,89.7956,52144.0
2018-01-03 15:50:00,99.58,99.64,99.54,99.63,39322.0,89.7956,89.8497,89.7595,89.8407,39322.0
2018-01-03 15:55:00,99.62,99.63,99.54,99.58,119563.0,89.8316,89.8407,89.7595,89.7956,119563.0
2018-01-04 09:30:00,100.03,100.17,99.91,100.14,117012.0,90.5144,90.6411,90.4058,90.6139,117012.0
2018-01-04 09:35:00,100.18,100.54,100.17,100.5,91681.0,90.6501,90.9759,90.6411,90.9397,91681.0
2018-01-04 09:40:00,100.45,100.65,100.45,100.65,104580.0,90.8944,91.0754,90.8944,91.0754,104580.0
2018-01-04 09:45:00,100.65,100.85,100.64,100.8,83393.0,91.0754,91.2564,91.0664,91.2112,83393.0
2018-01-04 09:50:00,100.8,101.06,100.79,101.05,87571.0,91.2112,91.4464,91.2021,91.4374,87571.0
2018-01-04 09:55:00,101.06,101.31,101.05,101.3,60456.0,91.4464,91.6726,91.4374,91.6636,60456.0
2018-01-04 10:00:00,101.29,101.3,101.14,101.15,52278.0,91.6545,91.6636,91.5188,91.5279,52278.0
2018-01-04 10:05:00,101.14,101.2,101.12,101.14,49877.0,91.5188,91.5731,91.5007,91.5188,49877.0
2018-01-04 10:10:00,101.14,101.3,101.11,101.27,38572.0,91.5188,91.6636,91.4917,91.6364,38572.0
2018-01-04 10:15:00,101.27,101.3,101.2,101.28,42309.0,91.6364,91.6636,91.5731,91.6455,42309.0
2018-01-04 10:20:00,101.28,101.4,101.27,101.4,52315.0,91.6455,91.7541,91.6364,91.7541,52315.0
2018-01-04 10:25:00,101.39,101.39,101.26,101.3,34420.0,91.745,91.745,91.6274,91.6636,34420.0
2018-01-04 10:30:00,101.3,101.35,101.29,101.33,32127.0,91.6636,91.7088,91.6545,91.6907,32127.0
2018-01-04 10:35:00,101.34,101.44,101.34,101.41,20960.0,91.6998,91.7903,91.6998,91.7631,20960.0
2018-01-04 10:40:00,101.42,101.55,101.4,101.4,41964.0,91.7722,91.8898,91.7541,91.7541,41964.0
2018-01-04 10:45:00,101.39,101.48,101.33,101.45,30113.0,91.745,91.8265,91.6907,91.7993,30113.0
2018-01-04 10:50:00,101.45,101.45,101.29,101.39,53261.0,91.7993,91.7993,91.6545,91.745,53261.0
2018-01-04 10:55:00,101.39,101.5,101.35,101.5,15115.0,91.745,91.8446,91.7088,91.8446,15115.0
2018-01-04 11:00:00,101.51,101.62,101.5,101.59,27749.0,91.8536,91.9532,91.8446,91.926,27749.0
2018-01-04 11:05:00,101.58,101.64,101.58,101.61,29730.0,91.917,91.9712,91.917,91.9441,29730.0
2018-01-04 11:10:00,101.61,101.61,101.52,101.57,122812.0,91.9441,91.9441,91.8627,91.9079,122812.0
2018-01-04 11:15:00,101.56,101.65,101.36,101.42,65716.0,91.8989,91.9803,91.7179,91.7722,65716.0
2018-01-04 11:20:00,101.4,101.45,101.23,101.25,63121.0,91.7541,91.7993,91.6002,91.6183,63121.0
2018-01-04 11:25:00,101.24,101.3,101.15,101.21,65960.0,91.6093,91.6636,91.5279,91.5822,65960.0
2018-01-04 11:30:00,101.19,101.35,101.18,101.34,12882.0,91.5641,91.7088,91.555,91.6998,12882.0
2018-01-04 11:35:00,101.32,101.35,101.15,101.17,9459.0,91.6817,91.7088,91.5279,91.546,9459.0
2018-01-04 11:40:00,101.16,101.18,101.12,101.17,20197.0,91.5369,91.555,91.5007,91.546,20197.0
2018-01-04 11:45:00,101.16,101.16,101.08,101.12,15508.0,91.5369,91.5369,91.4645,91.5007,15508.0
2018-01-04 11:50:00,101.12,101.14,101.08,101.12,13495.0,91.5007,91.5188,91.4645,91.5007,13495.0
2018-01-04 11:55:00,101.1,101.16,101.08,101.14,9192.0,91.4826,91.5369,91.4645,91.5188,9192.0
2018-01-04 12:00:00,101.16,101.25,101.14,101.24,13039.0,91.5369,91.6183,91.5188,91.6093,13039.0
2018-01-04 12:05:00,101.23,101.25,101.19,101.23,13482.0,91.6002,91.6183,91.5641,91.6002,13482.0
2018-01-04 12:10:00,101.23,101.25,101.16,101.16,11650.0,91.6002,91.6183,91.5369,91.5369,11650.0
2018-01-04 12:15:00,101.16,101.19,101.11,101.11,8925.0,91.5369,91.5641,91.4917,91.4917,8925.0
2018-01-04 12:20:00,101.14,101.15,101.11,101.12,6429.0,91.5188,91.5279,91.4917,91.5007,6429.0
2018-01-04 12:25:00,101.14,101.14,101.07,101.1,15166.0,91.5188,91.5188,91.4555,91.4826,15166.0
2018-01-04 12:30:00,101.08,101.1,100.98,100.98,42423.0,91.4645,91.4826,91.374,91.374,42423.0
2018-01-04 12:35:00,100.99,101.0,100.96,100.97,10109.0,91.3831,91.3921,91.3559,91.365,10109.0
2018-01-04 12:40:00,100.97,101.01,100.93,100.97,15929.0,91.365,91.4012,91.3288,91.365,15929.0
2018-01-04 12:45:00,100.97,101.04,100.95,100.96,63527.0,91.365,91.4283,91.3469,91.3559,63527.0
2018-01-04 12:50:00,100.98,100.98,100.9,100.91,12826.0,91.374,91.374,91.3016,91.3107,12826.0
2018-01-04 12:55:00,100.93,100.96,100.9,100.95,9567.0,91.3288,91.3559,91.3016,91.3469,9567.0
2018-01-04 13:00:00,100.96,100.99,100.94,100.94,8434.0,91.3559,91.3831,91.3378,91.3378,8434.0
2018-01-04 13:05:00,100.95,100.95,100.9,100.92,13363.0,91.3469,91.3469,91.3016,91.3197,13363.0
2018-01-04 13:10:00,100.9,100.92,100.84,100.87,6028.0,91.3016,91.3197,91.2473,91.2745,6028.0
2018-01-04 13:15:00,100.86,100.96,100.84,100.94,41694.0,91.2654,91.3559,91.2473,91.3378,41694.0
2018-01-04 13:20:00,100.95,100.96,100.92,100.94,9015.0,91.3469,91.3559,91.3197,91.3378,9015.0
2018-01-04 13:25:00,100.95,100.96,100.93,100.94,5106.0,91.3469,91.3559,91.3288,91.3378,5106.0
2018-01-04 13:30:00,100.95,100.96,100.88,100.91,18050.0,91.3469,91.3559,91.2835,91.3107,18050.0
2018-01-04 13:35:00,100.93,100.95,100.86,100.9,64095.0,91.3288,91.3469,91.2654,91.3016,64095.0
2018-01-04 13:40:00,100.9,100.96,100.9,100.94,13946.0,91.3016,91.3559,91.3016,91.3378,13946.0
2018-01-04 13:45:00,100.95,100.97,100.94,100.96,12713.0,91.3469,91.365,91.3378,91.3559,12713.0
2018-01-04 13:50:00,100.96,100.99,100.94,100.96,11974.0,91.3559,91.3831,91.3378,91.3559,11974.0
2018-01-04 13:55:00,100.96,101.05,100.93,101.04,17690.0,91.3559,91.4374,91.3288,91.4283,17690.0
2018-01-04 14:00:00,101.04,101.04,100.96,101.0,13143.0,91.4283,91.4283,91.3559,91.3921,13143.0
2018-01-04 14:05:00,101.0,101.01,100.97,101.01,14563.0,91.3921,91.4012,91.365,91.4012,14563.0
2018-01-04 14:10:00,101.0,101.0,100.96,100.98,5566.0,91.3921,91.3921,91.3559,91.374,5566.0
2018-01-04 14:15:00,100.99,101.02,100.99,101.01,19605.0,91.3831,91.4102,91.3831,91.4012,19605.0
2018-01-04 14:20:00,101.01,101.05,101.01,101.05,22516.0,91.4012,91.4374,91.4012,91.4374,22516.0
2018-01-04 14:25:00,101.05,101.05,100.95,100.95,17467.0,91.4374,91.4374,91.3469,91.3469,17467.0
2018-01-04 14:30:00,100.95,101.0,100.94,100.97,9485.0,91.3469,91.3921,91.3378,91.365,9485.0
2018-01-04 14:35:00,100.98,101.01,100.97,100.98,11459.0,91.374,91.4012,91.365,91.374,11459.0
2018-01-04 14:40:00,100.99,101.07,100.98,101.07,18615.0,91.3831,91.4555,91.374,91.4555,18615.0
2018-01-04 14:45:00,101.07,101.07,101.01,101.05,8585.0,91.4555,91.4555,91.4012,91.4374,8585.0
2018-01-04 14:50:00,101.04,101.04,100.97,100.97,12543.0,91.4283,91.4283,91.365,91.365,12543.0
2018-01-04 14:55:00,100.98,101.0,100.95,100.96,16192.0,91.374,91.3921,91.3469,91.3559,16192.0
2018-01-04 15:00:00,100.95,100.97,100.91,100.91,21342.0,91.3469,91.365,91.3107,91.3107,21342.0
2018-01-04 15:05:00,100.92,100.95,100.82,100.82,33645.0,91.3197,91.3469,91.2293,91.2293,33645.0
2018-01-04 15:10:00,100.83,100.83,100.71,100.82,17299.0,91.2383,91.2383,91.1297,91.2293,17299.0
2018-01-04 15:15:00,100.83,100.89,100.81,100.86,15058.0,91.2383,91.2926,91.2202,91.2654,15058.0
2018-01-04 15:20:00,100.87,100.9,100.85,100.88,19203.0,91.2745,91.3016,91.2564,91.2835,19203.0
2018-01-04 15:25:00,100.89,100.96,100.88,100.92,19382.0,91.2926,91.3559,91.2835,91.3197,19382.0
2018-01-04 15:30:00,100.92,100.92,100.88,100.91,22965.0,91.3197,91.3197,91.2835,91.3107,22965.0
2018-01-04 15:35:00,100.91,100.93,100.85,100.86,26108.0,91.3107,91.3288,91.2564,91.2654,26108.0
2018-01-04 15:40:00,100.86,100.95,100.85,100.92,39283.0,91.2654,91.3469,91.2564,91.3197,39283.0
2018-01-04 15:45:00,100.91,100.92,100.85,100.86,36030.0,91.3107,91.3197,91.2564,91.2654,36030.0
2018-01-04 15:50:00,100.86,100.88,100.8,100.84,60588.0,91.2654,91.2835,91.2112,91.2473,60588.0
2018-01-04 15:55:00,100.83,100.87,100.8,100.83,122568.0,91.2383,91.2745,91.2112,91.2383,122568.0
2018-01-05 09:30:00,100.85,101.08,100.74,100.82,69245.0,91.2564,91.4645,91.1569,91.2293,69245.0
2018-01-05 09:35:00,100.79,100.99,100.48,100.54,31562.0,91.2021,91.3831,90.9216,90.9759,31562.0
2018-01-05 09:40:00,100.58,100.94,100.58,100.94,16459.0,91.0121,91.3378,91.0121,91.3378,16459.0
2018-01-05 09:45:00,100.95,100.96,100.63,100.7,30866.0,91.3469,91.3559,91.0573,91.1207,30866.0
2018-01-05 09:50:00,100.71,100.83,100.62,100.68,23589.0,91.1297,91.2383,91.0483,91.1026,23589.0
2018-01-05 09:55:00,100.68,100.7,100.4,100.42,34950.0,91.1026,91.1207,90.8492,90.8673,34950.0
2018-01-05 10:00:00,100.45,100.6,100.4,100.44,20032.0,90.8944,91.0302,90.8492,90.8854,20032.0
2018-01-05 10:05:00,100.44,100.44,100.35,100.37,15240.0,90.8854,90.8854,90.804,90.8221,15240.0
2018-01-05 10:10:00,100.36,100.36,100.27,100.3,18732.0,90.813,90.813,90.7316,90.7587,18732.0
2018-01-05 10:15:00,100.28,100.38,100.27,100.34,14679.0,90.7406,90.8311,90.7316,90.7949,14679.0
2018-01-05 10:20:00,100.34,100.36,100.31,100.34,8332.0,90.7949,90.813,90.7678,90.7949,8332.0
2018-01-05 10:25:00,100.33,100.46,100.32,100.43,43739.0,90.7859,90.9035,90.7768,90.8764,43739.0
2018-01-05 10:30:00,100.44,100.54,100.4,100.41,99236.0,90.8854,90.9759,90.8492,90.8583,99236.0
2018-01-05 10:35:00,100.42,100.55,100.4,100.53,6702.0,90.8673,90.9849,90.8492,90.9668,6702.0
2018-01-05 10:40:00,100.51,100.59,100.51,100.54,8061.0,90.9487,91.0211,90.9487,90.9759,8061.0
2018-01-05 10:45:00,100.57,100.6,100.54,100.57,13700.0,91.003,91.0302,90.9759,91.003,13700.0
2018-01-05 10:50:00,100.57,100.65,100.54,100.63,12247.0,91.003,91.0754,90.9759,91.0573,12247.0
2018-01-05 10:55:00,100.63,100.7,100.62,100.68,11785.0,91.0573,91.1207,91.0483,91.1026,11785.0
2018-01-05 11:00:00,100.68,100.81,100.66,100.78,9465.0,91.1026,91.2202,91.0845,91.1931,9465.0
2018-01-05 11:05:00,100.79,100.94,100.77,100.88,39739.0,91.2021,91.3378,91.184,91.2835,39739.0
2018-01-05 11:10:00,100.85,100.96,100.85,100.95,31440.0,91.2564,91.3559,91.2564,91.3469,31440.0
2018-01-05 11:15:00,100.94,100.96,100.91,100.93,11312.0,91.3378,91.3559,91.3107,91.3288,11312.0
2018-01-05 11:20:00,100.96,101.04,100.93,101.04,14788.0,91.3559,91.4283,91.3288,91.4283,14788.0
2018-01-05 11:25:00,101.04,101.04,100.93,100.96,9326.0,91.4283,91.4283,91.3288,91.3559,9326.0
2018-01-05 11:30:00,100.96,100.96,100.86,100.87,8268.0,91.3559,91.3559,91.2654,91.2745,8268.0
2018-01-05 11:35:00,100.87,100.87,100.76,100.77,10326.0,91.2745,91.2745,91.175,91.184,10326.0
2018-01-05 11:40:00,100.78,100.81,100.75,100.79,19760.0,91.1931,91.2202,91.1659,91.2021,19760.0
2018-01-05 11:45:00,100.78,100.78,100.65,100.65,16534.0,91.1931,91.1931,91.0754,91.0754,16534.0
2018-01-05 11:50:00,100.68,100.77,100.65,100.77,16470.0,91.1026,91.184,91.0754,91.184,16470.0
2018-01-05 11:55:00,100.76,100.76,100.7,100.7,9350.0,91.175,91.175,91.1207,91.1207,9350.0
2018-01-05 12:00:00,100.7,100.7,100.58,100.59,19476.0,91.1207,91.1207,91.0121,91.0211,19476.0
2018-01-05 12:05:00,100.6,100.6,100.54,100.57,17350.0,91.0302,91.0302,90.9759,91.003,17350.0
2018-01-05 12:10:00,100.58,100.65,100.57,100.63,5525.0,91.0121,91.0754,91.003,91.0573,5525.0
2018-01-05 12:15:00,100.63,100.66,100.6,100.66,9066.0,91.0573,91.0845,91.0302,91.0845,9066.0
2018-01-05 12:20:00,100.67,100.7,100.65,100.66,3570.0,91.0935,91.1207,91.0754,91.0845,3570.0
2018-01-05 12:25:00,100.67,100.68,100.64,100.65,4288.0,91.0935,91.1026,91.0664,91.0754,4288.0
2018-01-05 12:30:00,100.64,100.68,100.64,100.64,6925.0,91.0664,91.1026,91.0664,91.0664,6925.0
2018-01-05 12:35:00,100.62,100.62,100.49,100.51,8483.0,91.0483,91.0483,90.9306,90.9487,8483.0
2018-01-05 12:40:00,100.51,100.61,100.49,100.61,18567.0,90.9487,91.0392,90.9306,91.0392,18567.0
2018-01-05 12:45:00,100.59,100.6,100.53,100.55,5566.0,91.0211,91.0302,90.9668,90.9849,5566.0
2018-01-05 12:50:00,100.55,100.59,100.52,100.57,4186.0,90.9849,91.0211,90.9578,91.003,4186.0
2018-01-05 12:55:00,100.54,100.59,100.51,100.59,3967.0,90.9759,91.0211,90.9487,91.0211,3967.0
2018-01-05 13:00:00,100.58,100.64,100.57,100.64,8028.0,91.0121,91.0664,91.003,91.0664,8028.0
2018-01-05 13:05:00,100.64,100.64,100.55,100.55,3469.0,91.0664,91.0664,90.9849,90.9849,3469.0
2018-01-05 13:10:00,100.56,100.61,100.56,100.57,5817.0,90.994,91.0392,90.994,91.003,5817.0
2018-01-05 13:15:00,100.58,100.64,100.57,100.63,4819.0,91.0121,91.0664,91.003,91.0573,4819.0
2018-01-05 13:20:00,100.63,100.64,100.6,100.64,19639.0,91.0573,91.0664,91.0302,91.0664,19639.0
2018-01-05 13:25:00,100.62,100.64,100.6,100.62,18886.0,91.0483,91.0664,91.0302,91.0483,18886.0
2018-01-05 13:30:00,100.62,100.63,100.6,100.62,11815.0,91.0483,91.0573,91.0302,91.0483,11815.0
2018-01-05 13:35:00,100.61,100.61,100.57,100.57,7842.0,91.0392,91.0392,91.003,91.003,7842.0
2018-01-05 13:40:00,100.56,100.6,100.55,100.57,7403.0,90.994,91.0302,90.9849,91.003,7403.0
2018-01-05 13:45:00,100.59,100.6,100.54,100.55,6037.0,91.0211,91.0302,90.9759,90.9849,6037.0
2018-01-05 13:50:00,100.54,100.6,100.53,100.6,4546.0,90.9759,91.0302,90.9668,91.0302,4546.0
2018-01-05 13:55:00,100.59,100.59,100.56,100.59,10019.0,91.0211,91.0211,90.994,91.0211,10019.0
2018-01-05 14:00:00,100.59,100.62,100.57,100.62,13637.0,91.0211,91.0483,91.003,91.0483,13637.0
2018-01-05 14:05:00,100.61,100.63,100.55,100.55,7890.0,91.0392,91.0573,90.9849,90.9849,7890.0
2018-01-05 14:10:00,100.56,100.59,100.55,100.59,15111.0,90.994,91.0211,90.9849,91.0211,15111.0
2018-01-05 14:15:00,100.59,100.63,100.56,100.62,6739.0,91.0211,91.0573,90.994,91.0483,6739.0
2018-01-05 14:20:00,100.62,100.68,100.6,100.68,8286.0,91.0483,91.1026,91.0302,91.1026,8286.0
2018-01-05 14:25:00,100.68,100.8,100.68,100.8,12228.0,91.1026,91.2112,91.1026,91.2112,12228.0
2018-01-05 14:30:00,100.82,100.86,100.79,100.8,8484.0,91.2293,91.2654,91.2021,91.2112,8484.0
2018-01-05 14:35:00,100.81,100.87,100.8,100.85,12295.0,91.2202,91.2745,91.2112,91.2564,12295.0
2018-01-05 14:40:00,100.85,100.87,100.82,100.83,27966.0,91.2564,91.2745,91.2293,91.2383,27966.0
2018-01-05 14:45:00,100.82,100.86,100.82,100.85,11428.0,91.2293,91.2654,91.2293,91.2564,11428.0
2018-01-05 14:50:00,100.86,100.9,100.83,100.88,17699.0,91.2654,91.3016,91.2383,91.2835,17699.0
2018-01-05 14:55:00,100.88,100.9,100.83,100.84,12237.0,91.2835,91.3016,91.2383,91.2473,12237.0
2018-01-05 15:00:00,100.83,100.89,100.82,100.89,12359.0,91.2383,91.2926,91.2293,91.2926,12359.0
2018-01-05 15:05:00,100.89,100.94,100.89,100.92,16691.0,91.2926,91.3378,91.2926,91.3197,16691.0
2018-01-05 15:10:00,100.93,100.96,100.9,100.9,13608.0,91.3288,91.3559,91.3016,91.3016,13608.0
2018-01-05 15:15:00,100.91,100.94,100.9,100.93,27241.0,91.3107,91.3378,91.3016,91.3288,27241.0
2018-01-05 15:20:00,100.91,100.93,100.8,100.85,31607.0,91.3107,91.3288,91.2112,91.2564,31607.0
2018-01-05 15:25:00,100.85,100.89,100.85,100.88,59506.0,91.2564,91.2926,91.2564,91.2835,59506.0
2018-01-05 15:30:00,100.87,100.97,100.87,100.97,25183.0,91.2745,91.365,91.2745,91.365,25183.0
2018-01-05 15:35:00,100.97,100.97,100.85,100.88,37046.0,91.365,91.365,91.2564,91.2835,37046.0
2018-01-05 15:40:00,100.87,100.91,100.82,100.86,41013.0,91.2745,91.3107,91.2293,91.2654,41013.0
2018-01-05 15:45:00,100.86,101.02,100.85,100.98,94232.0,91.2654,91.4102,91.2564,91.374,94232.0
2018-01-05 15:50:00,100.98,101.08,100.96,101.05,64139.0,91.374,91.4645,91.3559,91.4374,64139.0
2018-01-05 15:55:00,101.06,101.08,100.99,101.05,165749.0,91.4464,91.4645,91.3831,91.4374,165749.0
2018-01-08 09:30:00,101.0,101.2,100.94,101.11,85540.0,91.3921,91.5731,91.3378,91.4917,85540.0
2018-01-08 09:35:00,101.1,101.1,100.81,100.9,15531.0,91.4826,91.4826,91.2202,91.3016,15531.0
2018-01-08 09:40:00,100.92,101.1,100.8,100.88,16951.0,91.3197,91.4826,91.2112,91.2835,16951.0
2018-01-08 09:45:00,100.88,101.0,100.78,101.0,19268.0,91.2835,91.3921,91.1931,91.3921,19268.0
2018-01-08 09:50:00,101.04,101.1,100.86,100.87,7748.0,91.4283,91.4826,91.2654,91.2745,7748.0
2018-01-08 09:55:00,100.84,101.0,100.83,101.0,9235.0,91.2473,91.3921,91.2383,91.3921,9235.0
2018-01-08 10:00:00,101.02,101.09,100.87,100.87,14078.0,91.4102,91.4736,91.2745,91.2745,14078.0
2018-01-08 10:05:00,100.89,100.89,100.72,100.75,19046.0,91.2926,91.2926,91.1388,91.1659,19046.0
2018-01-08 10:10:00,100.72,100.87,100.72,100.8,8300.0,91.1388,91.2745,91.1388,91.2112,8300.0
2018-01-08 10:15:00,100.81,100.92,100.79,100.79,18206.0,91.2202,91.3197,91.2021,91.2021,18206.0
2018-01-08 10:20:00,100.8,100.8,100.64,100.64,36814.0,91.2112,91.2112,91.0664,91.0664,36814.0
2018-01-08 10:25:00,100.63,100.67,100.56,100.59,65830.0,91.0573,91.0935,90.994,91.0211,65830.0
2018-01-08 10:30:00,100.6,100.6,100.51,100.58,19531.0,91.0302,91.0302,90.9487,91.0121,19531.0
2018-01-08 10:35:00,100.58,100.58,100.47,100.48,9891.0,91.0121,91.0121,90.9125,90.9216,9891.0
2018-01-08 10:40:00,100.49,100.57,100.48,100.56,9883.0,90.9306,91.003,90.9216,90.994,9883.0
2018-01-08 10:45:00,100.54,100.71,100.54,100.58,22560.0,90.9759,91.1297,90.9759,91.0121,22560.0
2018-01-08 10:50:00,100.58,100.63,100.55,100.6,6500.0,91.0121,91.0573,90.9849,91.0302,6500.0
2018-01-08 10:55:00,100.63,100.7,100.62,100.67,9591.0,91.0573,91.1207,91.0483,91.0935,9591.0
2018-01-08 11:00:00,100.66,100.66,100.57,100.59,15108.0,91.0845,91.0845,91.003,91.0211,15108.0
2018-01-08 11:05:00,100.59,100.62,100.57,100.58,15199.0,91.0211,91.0483,91.003,91.0121,15199.0
2018-01-08 11:10:00,100.58,100.66,100.53,100.65,19073.0,91.0121,91.0845,90.9668,91.0754,19073.0
2018-01-08 11:15:00,100.65,100.73,100.65,100.71,13834.0,91.0754,91.1478,91.0754,91.1297,13834.0
2018-01-08 11:20:00,100.74,100.74,100.61,100.62,7283.0,91.1569,91.1569,91.0392,91.0483,7283.0
2018-01-08 11:25:00,100.63,100.67,100.58,100.59,16848.0,91.0573,91.0935,91.0121,91.0211,16848.0
2018-01-08 11:30:00,100.59,100.7,100.58,100.65,14828.0,91.0211,91.1207,91.0121,91.0754,14828.0
2018-01-08 11:35:00,100.69,100.72,100.63,100.65,7260.0,91.1116,91.1388,91.0573,91.0754,7260.0
2018-01-08 11:40:00,100.65,100.7,100.65,100.68,10356.0,91.0754,91.1207,91.0754,91.1026,10356.0
2018-01-08 11:45:00,100.68,100.69,100.64,100.65,6911.0,91.1026,91.1116,91.0664,91.0754,6911.0
2018-01-08 11:50:00,100.64,100.64,100.56,100.57,13313.0,91.0664,91.0664,90.994,91.003,13313.0
2018-01-08 11:55:00,100.57,100.6,100.56,100.57,6372.0,91.003,91.0302,90.994,91.003,6372.0
2018-01-08 12:00:00,100.56,100.59,100.53,100.56,6946.0,90.994,91.0211,90.9668,90.994,6946.0
2018-01-08 12:05:00,100.56,100.56,100.51,100.51,8097.0,90.994,90.994,90.9487,90.9487,8097.0
2018-01-08 12:10:00,100.53,100.54,100.48,100.54,4320.0,90.9668,90.9759,90.9216,90.9759,4320.0
2018-01-08 12:15:00,100.54,100.59,100.54,100.58,13367.0,90.9759,91.0211,90.9759,91.0121,13367.0
2018-01-08 12:20:00,100.57,100.58,100.52,100.54,10715.0,91.003,91.0121,90.9578,90.9759,10715.0
2018-01-08 12:25:00,100.54,100.56,100.53,100.53,5239.0,90.9759,90.994,90.9668,90.9668,5239.0
2018-01-08 12:30:00,100.51,100.52,100.48,100.49,6133.0,90.9487,90.9578,90.9216,90.9306,6133.0
2018-01-08 12:35:00,100.49,100.52,100.49,100.51,4179.0,90.9306,90.9578,90.9306,90.9487,4179.0
2018-01-08 12:40:00,100.5,100.54,100.5,100.54,6456.0,90.9397,90.9759,90.9397,90.9759,6456.0
2018-01-08 12:45:00,100.54,100.59,100.54,100.58,7547.0,90.9759,91.0211,90.9759,91.0121,7547.0
2018-01-08 12:50:00,100.58,100.64,100.57,100.64,4857.0,91.0121,91.0664,91.003,91.0664,4857.0
2018-01-08 12:55:00,100.63,100.63,100.56,100.57,12337.0,91.0573,91.0573,90.994,91.003,12337.0
2018-01-08 13:00:00,100.58,100.62,100.58,100.59,15862.0,91.0121,91.0483,91.0121,91.0211,15862.0
2018-01-08 13:05:00,100.6,100.61,100.59,100.61,7190.0,91.0302,91.0392,91.0211,91.0392,7190.0
2018-01-08 13:10:00,100.61,100.63,100.59,100.59,7218.0,91.0392,91.0573,91.0211,91.0211,7218.0
2018-01-08 13:15:00,100.6,100.62,100.58,100.61,10246.0,91.0302,91.0483,91.0121,91.0392,10246.0
2018-01-08 13:20:00,100.61,100.61,100.58,100.61,11076.0,91.0392,91.0392,91.0121,91.0392,11076.0
2018-01-08 13:25:00,100.61,100.62,100.57,100.58,4735.0,91.0392,91.0483,91.003,91.0121,4735.0
2018-01-08 13:30:00,100.58,100.59,100.47,100.48,20749.0,91.0121,91.0211,90.9125,90.9216,20749.0
2018-01-08 13:35:00,100.49,100.54,100.49,100.53,10911.0,90.9306,90.9759,90.9306,90.9668,10911.0
2018-01-08 13:40:00,100.55,100.59,100.53,100.55,9909.0,90.9849,91.0211,90.9668,90.9849,9909.0
2018-01-08 13:45:00,100.55,100.58,100.55,100.55,8089.0,90.9849,91.0121,90.9849,90.9849,8089.0
2018-01-08 13:50:00,100.55,100.58,100.55,100.56,6540.0,90.9849,91.0121,90.9849,90.994,6540.0
2018-01-08 13:55:00,100.56,100.61,100.55,100.58,32968.0,90.994,91.0392,90.9849,91.0121,32968.0
2018-01-08 14:00:00,100.58,100.6,100.55,100.57,7703.0,91.0121,91.0302,90.9849,91.003,7703.0
2018-01-08 14:05:00,100.56,100.58,100.54,100.55,10219.0,90.994,91.0121,90.9759,90.9849,10219.0
2018-01-08 14:10:00,100.57,100.59,100.54,100.56,8489.0,91.003,91.0211,90.9759,90.994,8489.0
2018-01-08 14:15:00,100.56,100.57,100.52,100.54,3374.0,90.994,91.003,90.9578,90.9759,3374.0
2018-01-08 14:20:00,100.54,100.55,100.51,100.52,10786.0,90.9759,90.9849,90.9487,90.9578,10786.0
2018-01-08 14:25:00,100.52,100.53,100.48,100.5,12710.0,90.9578,90.9668,90.9216,90.9397,12710.0
2018-01-08 14:30:00,100.5,100.52,100.44,100.44,15996.0,90.9397,90.9578,90.8854,90.8854,15996.0
2018-01-08 14:35:00,100.43,100.45,100.4,100.41,17753.0,90.8764,90.8944,90.8492,90.8583,17753.0
2018-01-08 14:40:00,100.41,100.44,100.4,100.43,8760.0,90.8583,90.8854,90.8492,90.8764,8760.0
2018-01-08 14:45:00,100.43,100.45,100.4,100.43,11723.0,90.8764,90.8944,90.8492,90.8764,11723.0
2018-01-08 14:50:00,100.43,100.51,100.43,100.46,16903.0,90.8764,90.9487,90.8764,90.9035,16903.0
2018-01-08 14:55:00,100.46,100.48,100.41,100.41,19268.0,90.9035,90.9216,90.8583,90.8583,19268.0
2018-01-08 15:00:00,100.42,100.44,100.4,100.41,14848.0,90.8673,90.8854,90.8492,90.8583,14848.0
2018-01-08 15:05:00,100.41,100.43,100.39,100.42,9912.0,90.8583,90.8764,90.8402,90.8673,9912.0
2018-01-08 15:10:00,100.43,100.43,100.39,100.42,17768.0,90.8764,90.8764,90.8402,90.8673,17768.0
2018-01-08 15:15:00,100.41,100.43,100.39,100.39,18469.0,90.8583,90.8764,90.8402,90.8402,18469.0
2018-01-08 15:20:00,100.39,100.4,100.36,100.37,14439.0,90.8402,90.8492,90.813,90.8221,14439.0
2018-01-08 15:25:00,100.37,100.38,100.33,100.34,19307.0,90.8221,90.8311,90.7859,90.7949,19307.0
2018-01-08 15:30:00,100.34,100.36,100.26,100.26,40649.0,90.7949,90.813,90.7225,90.7225,40649.0
2018-01-08 15:35:00,100.26,100.27,100.2,100.21,29307.0,90.7225,90.7316,90.6682,90.6773,29307.0
2018-01-08 15:40:00,100.2,100.23,100.17,100.23,38509.0,90.6682,90.6954,90.6411,90.6954,38509.0
2018-01-08 15:45:00,100.23,100.24,100.17,100.19,41031.0,90.6954,90.7044,90.6411,90.6592,41031.0
2018-01-08 15:50:00,100.2,100.24,100.16,100.2,59247.0,90.6682,90.7044,90.632,90.6682,59247.0
2018-01-08 15:55:00,100.19,100.21,100.12,100.13,127431.0,90.6592,90.6773,90.5958,90.6049,127431.0
2018-01-09 09:30:00,100.36,100.5,100.27,100.34,61981.0,90.813,90.9397,90.7316,90.7949,61981.0
2018-01-09 09:35:00,100.35,100.46,100.33,100.4,224783.0,90.804,90.9035,90.7859,90.8492,224783.0
2018-01-09 09:40:00,100.39,100.51,100.33,100.5,24050.0,90.8402,90.9487,90.7859,90.9397,24050.0
2018-01-09 09:45:00,100.5,100.6,100.47,100.56,42921.0,90.9397,91.0302,90.9125,90.994,42921.0
2018-01-09 09:50:00,100.56,100.66,100.42,100.56,158353.0,90.994,91.0845,90.8673,90.994,158353.0
2018-01-09 09:55:00,100.58,100.68,100.52,100.56,20690.0,91.0121,91.1026,90.9578,90.994,20690.0
2018-01-09 10:00:00,100.56,100.58,100.44,100.45,18032.0,90.994,91.0121,90.8854,90.8944,18032.0
2018-01-09 10:05:00,100.44,100.46,100.35,100.39,19878.0,90.8854,90.9035,90.804,90.8402,19878.0
2018-01-09 10:10:00,100.41,100.48,100.32,100.33,18891.0,90.8583,90.9216,90.7768,90.7859,18891.0
2018-01-09 10:15:00,100.33,100.46,100.31,100.46,31917.0,90.7859,90.9035,90.7678,90.9035,31917.0
2018-01-09 10:20:00,100.45,100.58,100.44,100.51,18708.0,90.8944,91.0121,90.8854,90.9487,18708.0
2018-01-09 10:25:00,100.53,100.67,100.43,100.67,57314.0,90.9668,91.0935,90.8764,91.0935,57314.0
2018-01-09 10:30:00,100.67,100.7,100.62,100.67,39998.0,91.0935,91.1207,91.0483,91.0935,39998.0
2018-01-09 10:35:00,100.67,100.69,100.52,100.52,44260.0,91.0935,91.1116,90.9578,90.9578,44260.0
2018-01-09 10:40:00,100.53,100.62,100.5,100.58,31838.0,90.9668,91.0483,90.9397,91.0121,31838.0
2018-01-09 10:45:00,100.59,100.61,100.56,100.56,18050.0,91.0211,91.0392,90.994,90.994,18050.0
2018-01-09 10:50:00,100.55,100.55,100.43,100.47,23897.0,90.9849,90.9849,90.8764,90.9125,23897.0
2018-01-09 10:55:00,100.5,100.57,100.48,100.51,12112.0,90.9397,91.003,90.9216,90.9487,12112.0
2018-01-09 11:00:00,100.52,100.54,100.49,100.53,14927.0,90.9578,90.9759,90.9306,90.9668,14927.0
2018-01-09 11:05:00,100.53,100.54,100.49,100.51,11084.0,90.9668,90.9759,90.9306,90.9487,11084.0
2018-01-09 11:10:00,100.51,100.57,100.5,100.55,13437.0,90.9487,91.003,90.9397,90.9849,13437.0
2018-01-09 11:15:00,100.56,100.64,100.55,100.63,12481.0,90.994,91.0664,90.9849,91.0573,12481.0
2018-01-09 11:20:00,100.61,100.62,100.52,100.53,10460.0,91.0392,91.0483,90.9578,90.9668,10460.0
2018-01-09 11:25:00,100.54,100.6,100.5,100.55,15052.0,90.9759,91.0302,90.9397,90.9849,15052.0
2018-01-09 11:30:00,100.53,100.62,100.51,100.58,13674.0,90.9668,91.0483,90.9487,91.0121,13674.0
2018-01-09 11:35:00,100.58,100.61,100.56,100.58,10554.0,91.0121,91.0392,90.994,91.0121,10554.0
2018-01-09 11:40:00,100.58,100.65,100.57,100.63,13914.0,91.0121,91.0754,91.003,91.0573,13914.0
2018-01-09 11:45:00,100.63,100.67,100.58,100.63,8713.0,91.0573,91.0935,91.0121,91.0573,8713.0
2018-01-09 11:50:00,100.63,100.65,100.6,100.61,11748.0,91.0573,91.0754,91.0302,91.0392,11748.0
2018-01-09 11:55:00,100.6,100.65,100.56,100.61,40288.0,91.0302,91.0754,90.994,91.0392,40288.0
2018-01-09 12:00:00,100.61,100.75,100.59,100.75,12636.0,91.0392,91.1659,91.0211,91.1659,12636.0
2018-01-09 12:05:00,100.74,100.76,100.64,100.64,30720.0,91.1569,91.175,91.0664,91.0664,30720.0
2018-01-09 12:10:00,100.64,100.67,100.59,100.64,30543.0,91.0664,91.0935,91.0211,91.0664,30543.0
2018-01-09 12:15:00,100.65,100.68,100.61,100.64,19834.0,91.0754,91.1026,91.0392,91.0664,19834.0
2018-01-09 12:20:00,100.64,100.67,100.6,100.65,7527.0,91.0664,91.0935,91.0302,91.0754,7527.0
2018-01-09 12:25:00,100.64,100.67,100.58,100.62,19279.0,91.0664,91.0935,91.0121,91.0483,19279.0
2018-01-09 12:30:00,100.61,100.68,100.6,100.68,5771.0,91.0392,91.1026,91.0302,91.1026,5771.0
2018-01-09 12:35:00,100.67,100.73,100.66,100.7,26892.0,91.0935,91.1478,91.0845,91.1207,26892.0
2018-01-09 12:40:00,100.69,100.8,100.68,100.74,50494.0,91.1116,91.2112,91.1026,91.1569,50494.0
2018-01-09 12:45:00,100.73,100.76,100.68,100.7,20217.0,91.1478,91.175,91.1026,91.1207,20217.0
2018-01-09 12:50:00,100.7,100.73,100.69,100.7,32554.0,91.1207,91.1478,91.1116,91.1207,32554.0
2018-01-09 12:55:00,100.7,100.75,100.7,100.74,18472.0,91.1207,91.1659,91.1207,91.1569,18472.0
2018-01-09 13:00:00,100.73,100.75,100.69,100.73,24848.0,91.1478,91.1659,91.1116,91.1478,24848.0
2018-01-09 13:05:00,100.74,100.74,100.65,100.69,19667.0,91.1569,91.1569,91.0754,91.1116,19667.0
2018-01-09 13:10:00,100.7,100.71,100.62,100.64,13864.0,91.1207,91.1297,91.0483,91.0664,13864.0
2018-01-09 13:15:00,100.63,100.65,100.61,100.64,20032.0,91.0573,91.0754,91.0392,91.0664,20032.0
2018-01-09 13:20:00,100.64,100.68,100.63,100.64,14414.0,91.0664,91.1026,91.0573,91.0664,14414.0
2018-01-09 13:25:00,100.64,100.68,100.63,100.67,13790.0,91.0664,91.1026,91.0573,91.0935,13790.0
2018-01-09 13:30:00,100.67,100.68,100.62,100.66,21705.0,91.0935,91.1026,91.0483,91.0845,21705.0
2018-01-09 13:35:00,100.66,100.73,100.66,100.72,12108.0,91.0845,91.1478,91.0845,91.1388,12108.0
2018-01-09 13:40:00,100.7,100.73,100.66,100.66,11708.0,91.1207,91.1478,91.0845,91.0845,11708.0
2018-01-09 13:45:00,100.66,100.7,100.64,100.66,9627.0,91.0845,91.1207,91.0664,91.0845,9627.0
2018-01-09 13:50:00,100.67,100.72,100.66,100.69,15300.0,91.0935,91.1388,91.0845,91.1116,15300.0
2018-01-09 13:55:00,100.68,100.75,100.68,100.75,9470.0,91.1026,91.1659,91.1026,91.1659,9470.0
2018-01-09 14:00:00,100.74,100.75,100.68,100.69,23211.0,91.1569,91.1659,91.1026,91.1116,23211.0
2018-01-09 14:05:00,100.69,100.74,100.69,100.71,11836.0,91.1116,91.1569,91.1116,91.1297,11836.0
2018-01-09 14:10:00,100.71,100.73,100.65,100.71,17559.0,91.1297,91.1478,91.0754,91.1297,17559.0
2018-01-09 14:15:00,100.7,100.72,100.58,100.58,37859.0,91.1207,91.1388,91.0121,91.0121,37859.0
2018-01-09 14:20:00,100.59,100.64,100.53,100.62,22543.0,91.0211,91.0664,90.9668,91.0483,22543.0
2018-01-09 14:25:00,100.62,100.67,100.62,100.67,14637.0,91.0483,91.0935,91.0483,91.0935,14637.0
2018-01-09 14:30:00,100.67,100.68,100.59,100.63,19866.0,91.0935,91.1026,91.0211,91.0573,19866.0
2018-01-09 14:35:00,100.63,100.63,100.58,100.62,64193.0,91.0573,91.0573,91.0121,91.0483,64193.0
2018-01-09 14:40:00,100.63,100.63,100.58,100.61,21951.0,91.0573,91.0573,91.0121,91.0392,21951.0
2018-01-09 14:45:00,100.62,100.65,100.59,100.65,20556.0,91.0483,91.0754,91.0211,91.0754,20556.0
2018-01-09 14:50:00,100.65,100.66,100.54,100.55,34835.0,91.0754,91.0845,90.9759,90.9849,34835.0
2018-01-09 14:55:00,100.56,100.61,100.55,100.6,21389.0,90.994,91.0392,90.9849,91.0302,21389.0
2018-01-09 15:00:00,100.59,100.63,100.57,100.59,15831.0,91.0211,91.0573,91.003,91.0211,15831.0
2018-01-09 15:05:00,100.59,100.61,100.58,100.6,13576.0,91.0211,91.0392,91.0121,91.0302,13576.0
2018-01-09 15:10:00,100.59,100.61,100.57,100.59,14693.0,91.0211,91.0392,91.003,91.0211,14693.0
2018-01-09 15:15:00,100.59,100.62,100.56,100.57,28638.0,91.0211,91.0483,90.994,91.003,28638.0
2018-01-09 15:20:00,100.57,100.59,100.56,100.56,17286.0,91.003,91.0211,90.994,90.994,17286.0
2018-01-09 15:25:00,100.56,100.57,100.5,100.51,16125.0,90.994,91.003,90.9397,90.9487,16125.0
2018-01-09 15:30:00,100.51,100.57,100.5,100.57,47434.0,90.9487,91.003,90.9397,91.003,47434.0
2018-01-09 15:35:00,100.57,100.63,100.55,100.56,52333.0,91.003,91.0573,90.9849,90.994,52333.0
2018-01-09 15:40:00,100.56,100.57,100.52,100.57,30329.0,90.994,91.003,90.9578,91.003,30329.0
2018-01-09 15:45:00,100.57,100.59,100.52,100.58,73397.0,91.003,91.0211,90.9578,91.0121,73397.0
2018-01-09 15:50:00,100.58,100.63,100.55,100.58,87330.0,91.0121,91.0573,90.9849,91.0121,87330.0
2018-01-09 15:55:00,100.58,100.59,100.48,100.52,161774.0,91.0121,91.0211,90.9216,90.9578,161774.0
2018-01-10 09:30:00,100.39,100.97,100.33,100.96,98541.0,90.8402,91.365,90.7859,91.3559,98541.0
2018-01-10 09:35:00,100.97,100.97,100.77,100.88,85554.0,91.365,91.365,91.184,91.2835,85554.0
2018-01-10 09:40:00,100.87,101.04,100.77,100.79,67235.0,91.2745,91.4283,91.184,91.2021,67235.0
2018-01-10 09:45:00,100.8,100.89,100.75,100.75,40168.0,91.2112,91.2926,91.1659,91.1659,40168.0
2018-01-10 09:50:00,100.74,100.75,100.55,100.58,52326.0,91.1569,91.1659,90.9849,91.0121,52326.0
2018-01-10 09:55:00,100.57,100.68,100.52,100.68,58307.0,91.003,91.1026,90.9578,91.1026,58307.0
2018-01-10 10:00:00,100.7,100.74,100.62,100.62,22649.0,91.1207,91.1569,91.0483,91.0483,22649.0
2018-01-10 10:05:00,100.62,100.7,100.57,100.57,18977.0,91.0483,91.1207,91.003,91.003,18977.0
2018-01-10 10:10:00,100.59,100.69,100.58,100.68,18883.0,91.0211,91.1116,91.0121,91.1026,18883.0
2018-01-10 10:15:00,100.7,100.76,100.7,100.75,29098.0,91.1207,91.175,91.1207,91.1659,29098.0
2018-01-10 10:20:00,100.75,100.85,100.74,100.84,24640.0,91.1659,91.2564,91.1569,91.2473,24640.0
2018-01-10 10:25:00,100.85,100.9,100.83,100.9,18110.0,91.2564,91.3016,91.2383,91.3016,18110.0
2018-01-10 10:30:00,100.9,101.2,100.89,101.18,37400.0,91.3016,91.5731,91.2926,91.555,37400.0
2018-01-10 10:35:00,101.19,101.19,101.1,101.16,16403.0,91.5641,91.5641,91.4826,91.5369,16403.0
2018-01-10 10:40:00,101.16,101.18,101.05,101.08,10493.0,91.5369,91.555,91.4374,91.4645,10493.0
2018-01-10 10:45:00,101.11,101.11,100.92,100.93,7873.0,91.4917,91.4917,91.3197,91.3288,7873.0
2018-01-10 10:50:00,100.92,100.96,100.84,100.96,29502.0,91.3197,91.3559,91.2473,91.3559,29502.0
2018-01-10 10:55:00,100.95,101.03,100.95,101.02,11391.0,91.3469,91.4193,91.3469,91.4102,11391.0
2018-01-10 11:00:00,101.02,101.09,101.02,101.05,11569.0,91.4102,91.4736,91.4102,91.4374,11569.0
2018-01-10 11:05:00,101.05,101.14,101.05,101.13,13627.0,91.4374,91.5188,91.4374,91.5098,13627.0
2018-01-10 11:10:00,101.13,101.24,101.11,101.21,24081.0,91.5098,91.6093,91.4917,91.5822,24081.0
2018-01-10 11:15:00,101.21,101.23,101.15,101.17,23526.0,91.5822,91.6002,91.5279,91.546,23526.0
2018-01-10 11:20:00,101.16,101.24,101.12,101.16,26763.0,91.5369,91.6093,91.5007,91.5369,26763.0
2018-01-10 11:25:00,101.14,101.18,101.11,101.15,8339.0,91.5188,91.555,91.4917,91.5279,8339.0
2018-01-10 11:30:00,101.16,101.27,101.14,101.25,28034.0,91.5369,91.6364,91.5188,91.6183,28034.0
2018-01-10 11:35:00,101.24,101.34,101.23,101.33,28258.0,91.6093,91.6998,91.6002,91.6907,28258.0
2018-01-10 11:40:00,101.34,101.37,101.31,101.32,32830.0,91.6998,91.7269,91.6726,91.6817,32830.0
2018-01-10 11:45:00,101.31,101.31,101.27,101.28,10566.0,91.6726,91.6726,91.6364,91.6455,10566.0
2018-01-10 11:50:00,101.29,101.37,101.25,101.35,9253.0,91.6545,91.7269,91.6183,91.7088,9253.0
2018-01-10 11:55:00,101.32,101.33,101.21,101.26,15960.0,91.6817,91.6907,91.5822,91.6274,15960.0
2018-01-10 12:00:00,101.25,101.27,101.22,101.22,15097.0,91.6183,91.6364,91.5912,91.5912,15097.0
2018-01-10 12:05:00,101.23,101.24,101.12,101.12,9644.0,91.6002,91.6093,91.5007,91.5007,9644.0
2018-01-10 12:10:00,101.11,101.12,101.07,101.1,13090.0,91.4917,91.5007,91.4555,91.4826,13090.0
2018-01-10 12:15:00,101.1,101.19,101.07,101.19,20667.0,91.4826,91.5641,91.4555,91.5641,20667.0
2018-01-10 12:20:00,101.19,101.27,101.18,101.25,7349.0,91.5641,91.6364,91.555,91.6183,7349.0
2018-01-10 12:25:00,101.26,101.26,101.19,101.21,6625.0,91.6274,91.6274,91.5641,91.5822,6625.0
2018-01-10 12:30:00,101.2,101.25,101.2,101.24,5958.0,91.5731,91.6183,91.5731,91.6093,5958.0
2018-01-10 12:35:00,101.25,101.25,101.16,101.16,6371.0,91.6183,91.6183,91.5369,91.5369,6371.0
2018-01-10 12:40:00,101.16,101.19,101.14,101.19,5498.0,91.5369,91.5641,91.5188,91.5641,5498.0
2018-01-10 12:45:00,101.2,101.25,101.18,101.24,5285.0,91.5731,91.6183,91.555,91.6093,5285.0
2018-01-10 12:50:00,101.21,101.27,101.19,101.24,7403.0,91.5822,91.6364,91.5641,91.6093,7403.0
2018-01-10 12:55:00,101.22,101.36,101.22,101.36,9431.0,91.5912,91.7179,91.5912,91.7179,9431.0
2018-01-10 13:00:00,101.38,101.43,101.35,101.39,26674.0,91.736,91.7812,91.7088,91.745,26674.0
2018-01-10 13:05:00,101.38,101.43,101.36,101.4,46042.0,91.736,91.7812,91.7179,91.7541,46042.0
2018-01-10 13:10:00,101.39,101.43,101.38,101.41,11604.0,91.745,91.7812,91.736,91.7631,11604.0
2018-01-10 13:15:00,101.42,101.53,101.39,101.51,31981.0,91.7722,91.8717,91.745,91.8536,31981.0
2018-01-10 13:20:00,101.52,101.52,101.42,101.47,11044.0,91.8627,91.8627,91.7722,91.8174,11044.0
2018-01-10 13:25:00,101.48,101.5,101.43,101.46,7325.0,91.8265,91.8446,91.7812,91.8084,7325.0
2018-01-10 13:30:00,101.45,101.45,101.43,101.45,13597.0,91.7993,91.7993,91.7812,91.7993,13597.0
2018-01-10 13:35:00,101.45,101.54,101.43,101.52,23545.0,91.7993,91.8808,91.7812,91.8627,23545.0
2018-01-10 13:40:00,101.52,101.57,101.49,101.56,6744.0,91.8627,91.9079,91.8355,91.8989,6744.0
2018-01-10 13:45:00,101.57,101.59,101.53,101.56,9387.0,91.9079,91.926,91.8717,91.8989,9387.0
2018-01-10 13:50:00,101.56,101.56,101.48,101.53,6624.0,91.8989,91.8989,91.8265,91.8717,6624.0
2018-01-10 13:55:00,101.53,101.53,101.44,101.44,6139.0,91.8717,91.8717,91.7903,91.7903,6139.0
2018-01-10 14:00:00,101.44,101.5,101.44,101.49,8253.0,91.7903,91.8446,91.7903,91.8355,8253.0
2018-01-10 14:05:00,101.49,101.49,101.38,101.39,18195.0,91.8355,91.8355,91.736,91.745,18195.0
2018-01-10 14:10:00,101.39,101.39,101.31,101.33,13308.0,91.745,91.745,91.6726,91.6907,13308.0
2018-01-10 14:15:00,101.35,101.41,101.33,101.35,7523.0,91.7088,91.7631,91.6907,91.7088,7523.0
2018-01-10 14:20:00,101.37,101.38,101.33,101.36,9054.0,91.7269,91.736,91.6907,91.7179,9054.0
2018-01-10 14:25:00,101.34,101.35,101.24,101.28,23842.0,91.6998,91.7088,91.6093,91.6455,23842.0
2018-01-10 14:30:00,101.28,101.33,101.23,101.26,15116.0,91.6455,91.6907,91.6002,91.6274,15116.0
2018-01-10 14:35:00,101.26,101.29,101.22,101.22,9951.0,91.6274,91.6545,91.5912,91.5912,9951.0
2018-01-10 14:40:00,101.22,101.25,101.2,101.23,14302.0,91.5912,91.6183,91.5731,91.6002,14302.0
2018-01-10 14:45:00,101.23,101.3,101.22,101.26,10786.0,91.6002,91.6636,91.5912,91.6274,10786.0
2018-01-10 14:50:00,101.26,101.26,101.18,101.2,15052.0,91.6274,91.6274,91.555,91.5731,15052.0
2018-01-10 14:55:00,101.19,101.21,101.18,101.19,9719.0,91.5641,91.5822,91.555,91.5641,9719.0
2018-01-10 15:00:00,101.2,101.26,101.2,101.25,10719.0,91.5731,91.6274,91.5731,91.6183,10719.0
2018-01-10 15:05:00,101.24,101.27,101.2,101.23,17719.0,91.6093,91.6364,91.5731,91.6002,17719.0
2018-01-10 15:10:00,101.23,101.26,101.15,101.15,14221.0,91.6002,91.6274,91.5279,91.5279,14221.0
2018-01-10 15:15:00,101.15,101.17,101.09,101.1,15564.0,91.5279,91.546,91.4736,91.4826,15564.0
2018-01-10 15:20:00,101.09,101.2,101.09,101.18,8534.0,91.4736,91.5731,91.4736,91.555,8534.0
2018-01-10 15:25:00,101.18,101.19,101.08,101.13,24471.0,91.555,91.5641,91.4645,91.5098,24471.0
2018-01-10 15:30:00,101.11,101.23,101.1,101.19,31813.0,91.4917,91.6002,91.4826,91.5641,31813.0
2018-01-10 15:35:00,101.19,101.25,101.16,101.22,27306.0,91.5641,91.6183,91.5369,91.5912,27306.0
2018-01-10 15:40:00,101.22,101.24,101.15,101.19,29309.0,91.5912,91.6093,91.5279,91.5641,29309.0
2018-01-10 15:45:00,101.18,101.2,101.14,101.16,37181.0,91.555,91.5731,91.5188,91.5369,37181.0
2018-01-10 15:50:00,101.16,101.21,101.14,101.19,51170.0,91.5369,91.5822,91.5188,91.5641,51170.0
2018-01-10 15:55:00,101.2,101.26,101.16,101.2,106839.0,91.5731,91.6274,91.5369,91.5731,106839.0
2018-01-11 09:30:00,101.44,101.44,101.0,101.03,113849.0,91.7903,91.7903,91.3921,91.4193,113849.0
2018-01-11 09:35:00,100.98,101.03,100.82,100.82,37162.0,91.374,91.4193,91.2293,91.2293,37162.0
2018-01-11 09:40:00,100.85,100.86,100.68,100.68,24370.0,91.2564,91.2654,91.1026,91.1026,24370.0
2018-01-11 09:45:00,100.67,100.86,100.67,100.81,41448.0,91.0935,91.2654,91.0935,91.2202,41448.0
2018-01-11 09:50:00,100.8,100.82,100.76,100.8,58210.0,91.2112,91.2293,91.175,91.2112,58210.0
2018-01-11 09:55:00,100.8,100.91,100.78,100.86,67525.0,91.2112,91.3107,91.1931,91.2654,67525.0
2018-01-11 10:00:00,100.87,100.87,100.71,100.71,58289.0,91.2745,91.2745,91.1297,91.1297,58289.0
2018-01-11 10:05:00,100.72,100.73,100.63,100.64,40099.0,91.1388,91.1478,91.0573,91.0664,40099.0
2018-01-11 10:10:00,100.64,100.67,100.61,100.62,26908.0,91.0664,91.0935,91.0392,91.0483,26908.0
2018-01-11 10:15:00,100.63,100.64,100.56,100.62,39039.0,91.0573,91.0664,90.994,91.0483,39039.0
2018-01-11 10:20:00,100.62,100.64,100.52,100.63,38460.0,91.0483,91.0664,90.9578,91.0573,38460.0
2018-01-11 10:25:00,100.63,100.63,100.51,100.6,34847.0,91.0573,91.0573,90.9487,91.0302,34847.0
2018-01-11 10:30:00,100.6,100.65,100.48,100.49,59874.0,91.0302,91.0754,90.9216,90.9306,59874.0
2018-01-11 10:35:00,100.48,100.53,100.34,100.34,43315.0,90.9216,90.9668,90.7949,90.7949,43315.0
2018-01-11 10:40:00,100.35,100.41,100.23,100.31,43712.0,90.804,90.8583,90.6954,90.7678,43712.0
2018-01-11 10:45:00,100.33,100.55,100.33,100.53,35152.0,90.7859,90.9849,90.7859,90.9668,35152.0
2018-01-11 10:50:00,100.53,100.61,100.52,100.6,22635.0,90.9668,91.0392,90.9578,91.0302,22635.0
2018-01-11 10:55:00,100.6,100.62,100.49,100.58,19732.0,91.0302,91.0483,90.9306,91.0121,19732.0
2018-01-11 11:00:00,100.58,100.61,100.48,100.52,38371.0,91.0121,91.0392,90.9216,90.9578,38371.0
2018-01-11 11:05:00,100.51,100.52,100.39,100.4,28747.0,90.9487,90.9578,90.8402,90.8492,28747.0
2018-01-11 11:10:00,100.4,100.46,100.37,100.38,25731.0,90.8492,90.9035,90.8221,90.8311,25731.0
2018-01-11 11:15:00,100.37,100.38,100.31,100.36,17436.0,90.8221,90.8311,90.7678,90.813,17436.0
2018-01-11 11:20:00,100.36,100.38,100.34,100.37,15975.0,90.813,90.8311,90.7949,90.8221,15975.0
2018-01-11 11:25:00,100.37,100.41,100.33,100.33,14557.0,90.8221,90.8583,90.7859,90.7859,14557.0
2018-01-11 11:30:00,100.34,100.35,100.25,100.29,13405.0,90.7949,90.804,90.7135,90.7497,13405.0
2018-01-11 11:35:00,100.29,100.31,100.27,100.27,9742.0,90.7497,90.7678,90.7316,90.7316,9742.0
2018-01-11 11:40:00,100.28,100.36,100.27,100.29,15899.0,90.7406,90.813,90.7316,90.7497,15899.0
2018-01-11 11:45:00,100.3,100.35,100.29,100.35,12330.0,90.7587,90.804,90.7497,90.804,12330.0
2018-01-11 11:50:00,100.34,100.39,100.34,100.38,14094.0,90.7949,90.8402,90.7949,90.8311,14094.0
2018-01-11 11:55:00,100.37,100.37,100.33,100.35,12333.0,90.8221,90.8221,90.7859,90.804,12333.0
2018-01-11 12:00:00,100.34,100.41,100.32,100.41,13277.0,90.7949,90.8583,90.7768,90.8583,13277.0
2018-01-11 12:05:00,100.41,100.42,100.38,100.38,11028.0,90.8583,90.8673,90.8311,90.8311,11028.0
2018-01-11 12:10:00,100.38,100.4,100.35,100.38,20088.0,90.8311,90.8492,90.804,90.8311,20088.0
2018-01-11 12:15:00,100.38,100.41,100.37,100.39,11353.0,90.8311,90.8583,90.8221,90.8402,11353.0
2018-01-11 12:20:00,100.38,100.4,100.37,100.4,22260.0,90.8311,90.8492,90.8221,90.8492,22260.0
2018-01-11 12:25:00,100.39,100.44,100.35,100.41,48726.0,90.8402,90.8854,90.804,90.8583,48726.0
2018-01-11 12:30:00,100.41,100.45,100.39,100.4,18544.0,90.8583,90.8944,90.8402,90.8492,18544.0
2018-01-11 12:35:00,100.4,100.41,100.37,100.41,9661.0,90.8492,90.8583,90.8221,90.8583,9661.0
2018-01-11 12:40:00,100.41,100.41,100.36,100.37,11541.0,90.8583,90.8583,90.813,90.8221,11541.0
2018-01-11 12:45:00,100.37,100.41,100.33,100.33,14510.0,90.8221,90.8583,90.7859,90.7859,14510.0
2018-01-11 12:50:00,100.33,100.34,100.29,100.29,12264.0,90.7859,90.7949,90.7497,90.7497,12264.0
2018-01-11 12:55:00,100.29,100.33,100.29,100.3,12480.0,90.7497,90.7859,90.7497,90.7587,12480.0
2018-01-11 13:00:00,100.31,100.31,100.26,100.26,16675.0,90.7678,90.7678,90.7225,90.7225,16675.0
2018-01-11 13:05:00,100.26,100.34,100.25,100.34,23490.0,90.7225,90.7949,90.7135,90.7949,23490.0
2018-01-11 13:10:00,100.34,100.4,100.33,100.34,22263.0,90.7949,90.8492,90.7859,90.7949,22263.0
2018-01-11 13:15:00,100.34,100.34,100.25,100.28,15368.0,90.7949,90.7949,90.7135,90.7406,15368.0
2018-01-11 13:20:00,100.27,100.29,100.25,100.26,12894.0,90.7316,90.7497,90.7135,90.7225,12894.0
2018-01-11 13:25:00,100.26,100.26,100.22,100.22,14502.0,90.7225,90.7225,90.6863,90.6863,14502.0
2018-01-11 13:30:00,100.21,100.26,100.21,100.25,18873.0,90.6773,90.7225,90.6773,90.7135,18873.0
2018-01-11 13:35:00,100.24,100.27,100.2,100.26,13887.0,90.7044,90.7316,90.6682,90.7225,13887.0
2018-01-11 13:40:00,100.26,100.3,100.23,100.27,14925.0,90.7225,90.7587,90.6954,90.7316,14925.0
2018-01-11 13:45:00,100.26,100.33,100.26,100.31,12470.0,90.7225,90.7859,90.7225,90.7678,12470.0
2018-01-11 13:50:00,100.31,100.32,100.25,100.26,11849.0,90.7678,90.7768,90.7135,90.7225,11849.0
2018-01-11 13:55:00,100.28,100.3,100.26,100.27,6437.0,90.7406,90.7587,90.7225,90.7316,6437.0
2018-01-11 14:00:00,100.31,100.32,100.25,100.25,14485.0,90.7678,90.7768,90.7135,90.7135,14485.0
2018-01-11 14:05:00,100.26,100.31,100.25,100.3,7298.0,90.7225,90.7678,90.7135,90.7587,7298.0
2018-01-11 14:10:00,100.28,100.29,100.24,100.25,11081.0,90.7406,90.7497,90.7044,90.7135,11081.0
2018-01-11 14:15:00,100.25,100.29,100.25,100.28,5728.0,90.7135,90.7497,90.7135,90.7406,5728.0
2018-01-11 14:20:00,100.28,100.31,100.27,100.31,25632.0,90.7406,90.7678,90.7316,90.7678,25632.0
2018-01-11 14:25:00,100.31,100.39,100.31,100.38,10205.0,90.7678,90.8402,90.7678,90.8311,10205.0
2018-01-11 14:30:00,100.38,100.44,100.38,100.41,11003.0,90.8311,90.8854,90.8311,90.8583,11003.0
2018-01-11 14:35:00,100.41,100.43,100.37,100.39,11982.0,90.8583,90.8764,90.8221,90.8402,11982.0
2018-01-11 14:40:00,100.38,100.44,100.38,100.43,16054.0,90.8311,90.8854,90.8311,90.8764,16054.0
2018-01-11 14:45:00,100.44,100.45,100.4,100.45,16445.0,90.8854,90.8944,90.8492,90.8944,16445.0
2018-01-11 14:50:00,100.45,100.46,100.43,100.45,10911.0,90.8944,90.9035,90.8764,90.8944,10911.0
2018-01-11 14:55:00,100.46,100.55,100.45,100.52,8553.0,90.9035,90.9849,90.8944,90.9578,8553.0
2018-01-11 15:00:00,100.52,100.58,100.5,100.55,39551.0,90.9578,91.0121,90.9397,90.9849,39551.0
2018-01-11 15:05:00,100.55,100.58,100.52,100.52,16860.0,90.9849,91.0121,90.9578,90.9578,16860.0
2018-01-11 15:10:00,100.51,100.58,100.49,100.58,10746.0,90.9487,91.0121,90.9306,91.0121,10746.0
2018-01-11 15:15:00,100.58,100.6,100.56,100.57,21896.0,91.0121,91.0302,90.994,91.003,21896.0
2018-01-11 15:20:00,100.58,100.65,100.56,100.64,28993.0,91.0121,91.0754,90.994,91.0664,28993.0
2018-01-11 15:25:00,100.64,100.64,100.58,100.61,15716.0,91.0664,91.0664,91.0121,91.0392,15716.0
2018-01-11 15:30:00,100.61,100.61,100.52,100.55,26709.0,91.0392,91.0392,90.9578,90.9849,26709.0
2018-01-11 15:35:00,100.55,100.56,100.51,100.51,26717.0,90.9849,90.994,90.9487,90.9487,26717.0
2018-01-11 15:40:00,100.5,100.55,100.44,100.53,34337.0,90.9397,90.9849,90.8854,90.9668,34337.0
2018-01-11 15:45:00,100.56,100.58,100.53,100.55,48526.0,90.994,91.0121,90.9668,90.9849,48526.0
2018-01-11 15:50:00,100.55,100.66,100.55,100.66,90931.0,90.9849,91.0845,90.9849,91.0845,90931.0
2018-01-11 15:55:00,100.65,100.73,100.63,100.71,193975.0,91.0754,91.1478,91.0573,91.1297,193975.0
2018-01-12 09:30:00,100.86,100.87,100.43,100.48,110338.0,91.2654,91.2745,90.8764,90.9216,110338.0
2018-01-12 09:35:00,100.5,100.53,100.11,100.11,60203.0,90.9397,90.9668,90.5868,90.5868,60203.0
2018-01-12 09:40:00,100.11,100.17,99.93,100.04,39963.0,90.5868,90.6411,90.4239,90.5235,39963.0
2018-01-12 09:45:00,100.02,100.18,100.01,100.06,110391.0,90.5054,90.6501,90.4963,90.5415,110391.0
2018-01-12 09:50:00,100.06,100.44,100.03,100.42,68300.0,90.5415,90.8854,90.5144,90.8673,68300.0
2018-01-12 09:55:00,100.44,100.69,100.44,100.55,29013.0,90.8854,91.1116,90.8854,90.9849,29013.0
2018-01-12 10:00:00,100.53,100.62,100.49,100.57,36449.0,90.9668,91.0483,90.9306,91.003,36449.0
2018-01-12 10:05:00,100.56,100.6,100.4,100.47,30591.0,90.994,91.0302,90.8492,90.9125,30591.0
2018-01-12 10:10:00,100.44,100.57,100.43,100.54,18860.0,90.8854,91.003,90.8764,90.9759,18860.0
2018-01-12 10:15:00,100.55,100.6,100.47,100.52,11879.0,90.9849,91.0302,90.9125,90.9578,11879.0
2018-01-12 10:20:00,100.52,100.56,100.51,100.52,21286.0,90.9578,90.994,90.9487,90.9578,21286.0
2018-01-12 10:25:00,100.53,100.63,100.51,100.63,29310.0,90.9668,91.0573,90.9487,91.0573,29310.0
2018-01-12 10:30:00,100.63,100.71,100.6,100.66,29019.0,91.0573,91.1297,91.0302,91.0845,29019.0
2018-01-12 10:35:00,100.66,100.69,100.6,100.61,31669.0,91.0845,91.1116,91.0302,91.0392,31669.0
2018-01-12 10:40:00,100.61,100.67,100.58,100.61,22890.0,91.0392,91.0935,91.0121,91.0392,22890.0
2018-01-12 10:45:00,100.61,100.63,100.59,100.61,27473.0,91.0392,91.0573,91.0211,91.0392,27473.0
2018-01-12 10:50:00,100.62,100.73,100.6,100.73,20225.0,91.0483,91.1478,91.0302,91.1478,20225.0
2018-01-12 10:55:00,100.74,100.75,100.64,100.67,18775.0,91.1569,91.1659,91.0664,91.0935,18775.0
2018-01-12 11:00:00,100.68,100.68,100.6,100.64,16024.0,91.1026,91.1026,91.0302,91.0664,16024.0
2018-01-12 11:05:00,100.65,100.68,100.62,100.64,17692.0,91.0754,91.1026,91.0483,91.0664,17692.0
2018-01-12 11:10:00,100.65,100.69,100.57,100.59,21319.0,91.0754,91.1116,91.003,91.0211,21319.0
2018-01-12 11:15:00,100.61,100.66,100.56,100.65,28703.0,91.0392,91.0845,90.994,91.0754,28703.0
2018-01-12 11:20:00,100.65,100.8,100.65,100.77,15049.0,91.0754,91.2112,91.0754,91.184,15049.0
2018-01-12 11:25:00,100.77,100.9,100.76,100.89,15093.0,91.184,91.3016,91.175,91.2926,15093.0
2018-01-12 11:30:00,100.9,100.92,100.86,100.89,12254.0,91.3016,91.3197,91.2654,91.2926,12254.0
2018-01-12 11:35:00,100.88,100.88,100.81,100.84,11828.0,91.2835,91.2835,91.2202,91.2473,11828.0
2018-01-12 11:40:00,100.85,100.85,100.75,100.76,9036.0,91.2564,91.2564,91.1659,91.175,9036.0
2018-01-12 11:45:00,100.77,100.81,100.73,100.77,17312.0,91.184,91.2202,91.1478,91.184,17312.0
2018-01-12 11:50:00,100.79,100.86,100.79,100.85,15903.0,91.2021,91.2654,91.2021,91.2564,15903.0
2018-01-12 11:55:00,100.85,100.9,100.83,100.9,8858.0,91.2564,91.3016,91.2383,91.3016,8858.0
2018-01-12 12:00:00,100.91,100.98,100.89,100.97,15327.0,91.3107,91.374,91.2926,91.365,15327.0
2018-01-12 12:05:00,100.98,100.99,100.93,100.96,13952.0,91.374,91.3831,91.3288,91.3559,13952.0
2018-01-12 12:10:00,100.96,100.99,100.93,100.94,9866.0,91.3559,91.3831,91.3288,91.3378,9866.0
2018-01-12 12:15:00,100.94,100.96,100.93,100.95,7869.0,91.3378,91.3559,91.3288,91.3469,7869.0
2018-01-12 12:20:00,100.95,100.97,100.9,100.91,15378.0,91.3469,91.365,91.3016,91.3107,15378.0
2018-01-12 12:25:00,100.91,100.92,100.83,100.89,16389.0,91.3107,91.3197,91.2383,91.2926,16389.0
2018-01-12 12:30:00,100.89,100.9,100.87,100.88,8146.0,91.2926,91.3016,91.2745,91.2835,8146.0
2018-01-12 12:35:00,100.87,100.92,100.87,100.89,10367.0,91.2745,91.3197,91.2745,91.2926,10367.0
2018-01-12 12:40:00,100.89,100.9,100.8,100.87,15725.0,91.2926,91.3016,91.2112,91.2745,15725.0
2018-01-12 12:45:00,100.87,100.88,100.8,100.8,13384.0,91.2745,91.2835,91.2112,91.2112,13384.0
2018-01-12 12:50:00,100.8,100.89,100.8,100.88,11193.0,91.2112,91.2926,91.2112,91.2835,11193.0
2018-01-12 12:55:00,100.88,100.93,100.87,100.91,9684.0,91.2835,91.3288,91.2745,91.3107,9684.0
2018-01-12 13:00:00,100.92,100.96,100.92,100.94,14045.0,91.3197,91.3559,91.3197,91.3378,14045.0
2018-01-12 13:05:00,100.93,100.93,100.87,100.88,7689.0,91.3288,91.3288,91.2745,91.2835,7689.0
2018-01-12 13:10:00,100.88,100.88,100.83,100.84,9183.0,91.2835,91.2835,91.2383,91.2473,9183.0
2018-01-12 13:15:00,100.84,100.87,100.79,100.87,18689.0,91.2473,91.2745,91.2021,91.2745,18689.0
2018-01-12 13:20:00,100.89,100.92,100.87,100.88,7802.0,91.2926,91.3197,91.2745,91.2835,7802.0
2018-01-12 13:25:00,100.88,100.91,100.83,100.9,14671.0,91.2835,91.3107,91.2383,91.3016,14671.0
2018-01-12 13:30:00,100.89,100.9,100.82,100.83,18995.0,91.2926,91.3016,91.2293,91.2383,18995.0
2018-01-12 13:35:00,100.83,100.83,100.79,100.8,15944.0,91.2383,91.2383,91.2021,91.2112,15944.0
2018-01-12 13:40:00,100.8,100.82,100.79,100.79,24018.0,91.2112,91.2293,91.2021,91.2021,24018.0
2018-01-12 13:45:00,100.8,100.82,100.78,100.78,24861.0,91.2112,91.2293,91.1931,91.1931,24861.0
2018-01-12 13:50:00,100.78,100.81,100.77,100.78,75153.0,91.1931,91.2202,91.184,91.1931,75153.0
2018-01-12 13:55:00,100.77,100.78,100.71,100.73,13455.0,91.184,91.1931,91.1297,91.1478,13455.0
2018-01-12 14:00:00,100.73,100.79,100.72,100.78,8868.0,91.1478,91.2021,91.1388,91.1931,8868.0
2018-01-12 14:05:00,100.78,100.8,100.73,100.73,15765.0,91.1931,91.2112,91.1478,91.1478,15765.0
2018-01-12 14:10:00,100.74,100.76,100.73,100.74,10205.0,91.1569,91.175,91.1478,91.1569,10205.0
2018-01-12 14:15:00,100.76,100.77,100.71,100.77,14383.0,91.175,91.184,91.1297,91.184,14383.0
2018-01-12 14:20:00,100.78,100.82,100.77,100.8,12045.0,91.1931,91.2293,91.184,91.2112,12045.0
2018-01-12 14:25:00,100.8,100.82,100.78,100.81,16620.0,91.2112,91.2293,91.1931,91.2202,16620.0
2018-01-12 14:30:00,100.81,100.82,100.73,100.73,16258.0,91.2202,91.2293,91.1478,91.1478,16258.0
2018-01-12 14:35:00,100.73,100.75,100.63,100.64,16718.0,91.1478,91.1659,91.0573,91.0664,16718.0
2018-01-12 14:40:00,100.64,100.69,100.58,100.67,17909.0,91.0664,91.1116,91.0121,91.0935,17909.0
2018-01-12 14:45:00,100.67,100.68,100.6,100.67,24672.0,91.0935,91.1026,91.0302,91.0935,24672.0
2018-01-12 14:50:00,100.66,100.68,100.63,100.67,25475.0,91.0845,91.1026,91.0573,91.0935,25475.0
2018-01-12 14:55:00,100.68,100.7,100.64,100.64,23504.0,91.1026,91.1207,91.0664,91.0664,23504.0
2018-01-12 15:00:00,100.65,100.7,100.63,100.66,26071.0,91.0754,91.1207,91.0573,91.0845,26071.0
2018-01-12 15:05:00,100.67,100.67,100.6,100.61,27780.0,91.0935,91.0935,91.0302,91.0392,27780.0
2018-01-12 15:10:00,100.61,100.61,100.46,100.5,51072.0,91.0392,91.0392,90.9035,90.9397,51072.0
2018-01-12 15:15:00,100.5,100.58,100.5,100.58,23502.0,90.9397,91.0121,90.9397,91.0121,23502.0
2018-01-12 15:20:00,100.58,100.59,100.5,100.52,49573.0,91.0121,91.0211,90.9397,90.9578,49573.0
2018-01-12 15:25:00,100.53,100.57,100.49,100.57,44636.0,90.9668,91.003,90.9306,91.003,44636.0
2018-01-12 15:30:00,100.57,100.75,100.56,100.73,76778.0,91.003,91.1659,90.994,91.1478,76778.0
2018-01-12 15:35:00,100.73,100.8,100.71,100.78,63103.0,91.1478,91.2112,91.1297,91.1931,63103.0
2018-01-12 15:40:00,100.79,100.89,100.75,100.83,75582.0,91.2021,91.2926,91.1659,91.2383,75582.0
2018-01-12 15:45:00,100.83,100.94,100.82,100.89,91884.0,91.2383,91.3378,91.2293,91.2926,91884.0
2018-01-12 15:50:00,100.89,101.0,100.88,100.94,110516.0,91.2926,91.3921,91.2835,91.3378,110516.0
2018-01-12 15:55:00,100.95,101.03,100.9,100.96,262819.0,91.3469,91.4193,91.3016,91.3559,262819.0
2018-01-16 09:30:00,102.05,102.11,101.77,101.98,141119.0,92.3422,92.3965,92.0889,92.2789,141119.0
2018-01-16 09:35:00,102.04,102.18,101.81,102.18,38986.0,92.3332,92.4599,92.1251,92.4599,38986.0
2018-01-16 09:40:00,102.16,102.39,102.09,102.11,39938.0,92.4418,92.6499,92.3784,92.3965,39938.0
2018-01-16 09:45:00,102.11,102.15,101.95,101.95,23934.0,92.3965,92.4327,92.2518,92.2518,23934.0
2018-01-16 09:50:00,101.94,102.01,101.87,101.96,19770.0,92.2427,92.3061,92.1794,92.2608,19770.0
2018-01-16 09:55:00,101.97,102.01,101.83,101.84,34628.0,92.2699,92.3061,92.1432,92.1522,34628.0
2018-01-16 10:00:00,101.85,101.85,101.62,101.75,53184.0,92.1613,92.1613,91.9532,92.0708,53184.0
2018-01-16 10:05:00,101.75,101.78,101.61,101.61,57033.0,92.0708,92.0979,91.9441,91.9441,57033.0
2018-01-16 10:10:00,101.61,101.62,101.42,101.46,63071.0,91.9441,91.9532,91.7722,91.8084,63071.0
2018-01-16 10:15:00,101.44,101.5,101.4,101.44,46286.0,91.7903,91.8446,91.7541,91.7903,46286.0
2018-01-16 10:20:00,101.44,101.48,101.29,101.47,56595.0,91.7903,91.8265,91.6545,91.8174,56595.0
2018-01-16 10:25:00,101.47,101.68,101.44,101.63,15665.0,91.8174,92.0074,91.7903,91.9622,15665.0
2018-01-16 10:30:00,101.63,101.63,101.49,101.53,16642.0,91.9622,91.9622,91.8355,91.8717,16642.0
2018-01-16 10:35:00,101.51,101.55,101.33,101.42,38276.0,91.8536,91.8898,91.6907,91.7722,38276.0
2018-01-16 10:40:00,101.43,101.47,101.36,101.36,22319.0,91.7812,91.8174,91.7179,91.7179,22319.0
2018-01-16 10:45:00,101.37,101.47,101.37,101.47,13248.0,91.7269,91.8174,91.7269,91.8174,13248.0
2018-01-16 10:50:00,101.48,101.51,101.39,101.39,30371.0,91.8265,91.8536,91.745,91.745,30371.0
2018-01-16 10:55:00,101.4,101.43,101.2,101.38,84761.0,91.7541,91.7812,91.5731,91.736,84761.0
2018-01-16 11:00:00,101.39,101.41,101.23,101.23,35449.0,91.745,91.7631,91.6002,91.6002,35449.0
2018-01-16 11:05:00,101.23,101.24,101.08,101.11,16264.0,91.6002,91.6093,91.4645,91.4917,16264.0
2018-01-16 11:10:00,101.11,101.23,101.1,101.13,20258.0,91.4917,91.6002,91.4826,91.5098,20258.0
2018-01-16 11:15:00,101.15,101.3,101.12,101.3,21099.0,91.5279,91.6636,91.5007,91.6636,21099.0
2018-01-16 11:20:00,101.29,101.49,101.28,101.48,28841.0,91.6545,91.8355,91.6455,91.8265,28841.0
2018-01-16 11:25:00,101.49,101.6,101.46,101.52,27455.0,91.8355,91.9351,91.8084,91.8627,27455.0
2018-01-16 11:30:00,101.53,101.57,101.47,101.57,19387.0,91.8717,91.9079,91.8174,91.9079,19387.0
2018-01-16 11:35:00,101.58,101.65,101.51,101.61,14637.0,91.917,91.9803,91.8536,91.9441,14637.0
2018-01-16 11:40:00,101.6,101.6,101.4,101.41,15736.0,91.9351,91.9351,91.7541,91.7631,15736.0
2018-01-16 11:45:00,101.4,101.42,101.25,101.41,17166.0,91.7541,91.7722,91.6183,91.7631,17166.0
2018-01-16 11:50:00,101.39,101.4,101.31,101.4,27017.0,91.745,91.7541,91.6726,91.7541,27017.0
2018-01-16 11:55:00,101.38,101.45,101.33,101.42,29159.0,91.736,91.7993,91.6907,91.7722,29159.0
2018-01-16 12:00:00,101.42,101.53,101.38,101.51,38957.0,91.7722,91.8717,91.736,91.8536,38957.0
2018-01-16 12:05:00,101.51,101.64,101.5,101.64,24130.0,91.8536,91.9712,91.8446,91.9712,24130.0
2018-01-16 12:10:00,101.65,101.75,101.63,101.69,21527.0,91.9803,92.0708,91.9622,92.0165,21527.0
2018-01-16 12:15:00,101.69,101.74,101.65,101.68,20801.0,92.0165,92.0617,91.9803,92.0074,20801.0
2018-01-16 12:20:00,101.67,101.69,101.55,101.59,28113.0,91.9984,92.0165,91.8898,91.926,28113.0
2018-01-16 12:25:00,101.59,101.63,101.54,101.63,13988.0,91.926,91.9622,91.8808,91.9622,13988.0
2018-01-16 12:30:00,101.62,101.65,101.54,101.59,12513.0,91.9532,91.9803,91.8808,91.926,12513.0
2018-01-16 12:35:00,101.59,101.66,101.58,101.64,17068.0,91.926,91.9893,91.917,91.9712,17068.0
2018-01-16 12:40:00,101.65,101.7,101.58,101.63,28700.0,91.9803,92.0255,91.917,91.9622,28700.0
2018-01-16 12:45:00,101.61,101.64,101.58,101.63,21010.0,91.9441,91.9712,91.917,91.9622,21010.0
2018-01-16 12:50:00,101.62,101.62,101.48,101.49,17586.0,91.9532,91.9532,91.8265,91.8355,17586.0
2018-01-16 12:55:00,101.51,101.56,101.5,101.51,19636.0,91.8536,91.8989,91.8446,91.8536,19636.0
2018-01-16 13:00:00,101.5,101.57,101.5,101.53,10729.0,91.8446,91.9079,91.8446,91.8717,10729.0
2018-01-16 13:05:00,101.52,101.53,101.46,101.49,13940.0,91.8627,91.8717,91.8084,91.8355,13940.0
2018-01-16 13:10:00,101.48,101.48,101.39,101.4,25982.0,91.8265,91.8265,91.745,91.7541,25982.0
2018-01-16 13:15:00,101.4,101.48,101.38,101.39,22991.0,91.7541,91.8265,91.736,91.745,22991.0
2018-01-16 13:20:00,101.39,101.39,101.29,101.29,15209.0,91.745,91.745,91.6545,91.6545,15209.0
2018-01-16 13:25:00,101.29,101.32,101.27,101.28,11314.0,91.6545,91.6817,91.6364,91.6455,11314.0
2018-01-16 13:30:00,101.27,101.3,101.22,101.27,14081.0,91.6364,91.6636,91.5912,91.6364,14081.0
2018-01-16 13:35:00,101.27,101.27,101.21,101.27,11544.0,91.6364,91.6364,91.5822,91.6364,11544.0
2018-01-16 13:40:00,101.26,101.31,101.23,101.23,14205.0,91.6274,91.6726,91.6002,91.6002,14205.0
2018-01-16 13:45:00,101.25,101.33,101.25,101.27,15668.0,91.6183,91.6907,91.6183,91.6364,15668.0
2018-01-16 13:50:00,101.27,101.28,101.09,101.09,22772.0,91.6364,91.6455,91.4736,91.4736,22772.0
2018-01-16 13:55:00,101.09,101.1,101.01,101.04,25788.0,91.4736,91.4826,91.4012,91.4283,25788.0
2018-01-16 14:00:00,101.07,101.08,100.95,100.98,16476.0,91.4555,91.4645,91.3469,91.374,16476.0
2018-01-16 14:05:00,100.98,101.04,100.95,100.95,40184.0,91.374,91.4283,91.3469,91.3469,40184.0
2018-01-16 14:10:00,100.94,100.94,100.79,100.8,38452.0,91.3378,91.3378,91.2021,91.2112,38452.0
2018-01-16 14:15:00,100.8,100.84,100.63,100.68,33905.0,91.2112,91.2473,91.0573,91.1026,33905.0
2018-01-16 14:20:00,100.67,100.7,100.46,100.58,34783.0,91.0935,91.1207,90.9035,91.0121,34783.0
2018-01-16 14:25:00,100.56,100.61,100.46,100.48,33289.0,90.994,91.0392,90.9035,90.9216,33289.0
2018-01-16 14:30:00,100.5,100.55,100.44,100.47,48833.0,90.9397,90.9849,90.8854,90.9125,48833.0
2018-01-16 14:35:00,100.48,100.53,100.41,100.41,29657.0,90.9216,90.9668,90.8583,90.8583,29657.0
2018-01-16 14:40:00,100.39,100.5,100.25,100.25,25007.0,90.8402,90.9397,90.7135,90.7135,25007.0
2018-01-16 14:45:00,100.23,100.29,100.15,100.24,38096.0,90.6954,90.7497,90.623,90.7044,38096.0
2018-01-16 14:50:00,100.25,100.35,100.24,100.31,28019.0,90.7135,90.804,90.7044,90.7678,28019.0
2018-01-16 14:55:00,100.3,100.37,100.26,100.27,30965.0,90.7587,90.8221,90.7225,90.7316,30965.0
2018-01-16 15:00:00,100.28,100.42,100.28,100.41,42461.0,90.7406,90.8673,90.7406,90.8583,42461.0
2018-01-16 15:05:00,100.42,100.53,100.34,100.53,43602.0,90.8673,90.9668,90.7949,90.9668,43602.0
2018-01-16 15:10:00,100.55,100.56,100.44,100.49,39768.0,90.9849,90.994,90.8854,90.9306,39768.0
2018-01-16 15:15:00,100.49,100.49,100.4,100.48,26533.0,90.9306,90.9306,90.8492,90.9216,26533.0
2018-01-16 15:20:00,100.47,100.59,100.43,100.46,33033.0,90.9125,91.0211,90.8764,90.9035,33033.0
2018-01-16 15:25:00,100.47,100.56,100.44,100.53,48435.0,90.9125,90.994,90.8854,90.9668,48435.0
2018-01-16 15:30:00,100.52,100.52,100.41,100.43,48356.0,90.9578,90.9578,90.8583,90.8764,48356.0
2018-01-16 15:35:00,100.44,100.5,100.44,100.49,49891.0,90.8854,90.9397,90.8854,90.9306,49891.0
2018-01-16 15:40:00,100.48,100.55,100.41,100.52,50339.0,90.9216,90.9849,90.8583,90.9578,50339.0
2018-01-16 15:45:00,100.5,100.52,100.36,100.45,97255.0,90.9397,90.9578,90.813,90.8944,97255.0
2018-01-16 15:50:00,100.45,100.48,100.39,100.39,111939.0,90.8944,90.9216,90.8402,90.8402,111939.0
2018-01-16 15:55:00,100.39,100.41,100.28,100.34,215610.0,90.8402,90.8583,90.7406,90.7949,215610.0
2018-01-17 09:30:00,100.99,101.0,100.6,100.7,137591.0,91.3831,91.3921,91.0302,91.1207,137591.0
2018-01-17 09:35:00,100.78,100.86,100.51,100.6,57802.0,91.1931,91.2654,90.9487,91.0302,57802.0
2018-01-17 09:40:00,100.64,100.64,100.41,100.45,31068.0,91.0664,91.0664,90.8583,90.8944,31068.0
2018-01-17 09:45:00,100.42,100.49,100.31,100.42,26544.0,90.8673,90.9306,90.7678,90.8673,26544.0
2018-01-17 09:50:00,100.42,100.42,100.2,100.2,13998.0,90.8673,90.8673,90.6682,90.6682,13998.0
2018-01-17 09:55:00,100.21,100.29,99.92,99.93,24167.0,90.6773,90.7497,90.4149,90.4239,24167.0
2018-01-17 10:00:00,99.92,100.08,99.92,100.06,29988.0,90.4149,90.5596,90.4149,90.5415,29988.0
2018-01-17 10:05:00,100.04,100.09,99.94,99.96,34012.0,90.5235,90.5687,90.433,90.4511,34012.0
2018-01-17 10:10:00,99.95,99.97,99.84,99.84,28072.0,90.442,90.4601,90.3425,90.3425,28072.0
2018-01-17 10:15:00,99.86,99.86,99.68,99.7,40022.0,90.3606,90.3606,90.1977,90.2158,40022.0
2018-01-17 10:20:00,99.71,99.78,99.64,99.64,33821.0,90.2248,90.2882,90.1615,90.1615,33821.0
2018-01-17 10:25:00,99.64,99.72,99.6,99.66,46577.0,90.1615,90.2339,90.1253,90.1796,46577.0
2018-01-17 10:30:00,99.64,99.82,99.63,99.8,25181.0,90.1615,90.3244,90.1525,90.3063,25181.0
2018-01-17 10:35:00,99.79,99.8,99.61,99.61,35915.0,90.2972,90.3063,90.1344,90.1344,35915.0
2018-01-17 10:40:00,99.6,99.6,99.35,99.35,38390.0,90.1253,90.1253,89.8991,89.8991,38390.0
2018-01-17 10:45:00,99.38,99.56,99.38,99.56,30801.0,89.9262,90.0891,89.9262,90.0891,30801.0
2018-01-17 10:50:00,99.55,99.6,99.42,99.43,17978.0,90.0801,90.1253,89.9624,89.9715,17978.0
2018-01-17 10:55:00,99.42,99.52,99.29,99.3,73495.0,89.9624,90.0529,89.8448,89.8538,73495.0
2018-01-17 11:00:00,99.31,99.38,99.26,99.28,76307.0,89.8629,89.9262,89.8177,89.8357,76307.0
2018-01-17 11:05:00,99.28,99.41,99.24,99.38,103672.0,89.8357,89.9534,89.7996,89.9262,103672.0
2018-01-17 11:10:00,99.39,99.63,99.3,99.57,218736.0,89.9353,90.1525,89.8538,90.0982,218736.0
2018-01-17 11:15:00,99.56,99.6,99.46,99.49,94159.0,90.0891,90.1253,89.9986,90.0258,94159.0
2018-01-17 11:20:00,99.48,99.52,99.43,99.46,41610.0,90.0167,90.0529,89.9715,89.9986,41610.0
2018-01-17 11:25:00,99.46,99.87,99.45,99.87,71578.0,89.9986,90.3696,89.9896,90.3696,71578.0
2018-01-17 11:30:00,99.85,100.04,99.78,99.97,46257.0,90.3515,90.5235,90.2882,90.4601,46257.0
2018-01-17 11:35:00,99.99,100.02,99.87,99.88,30518.0,90.4782,90.5054,90.3696,90.3787,30518.0
2018-01-17 11:40:00,99.87,99.95,99.82,99.84,26316.0,90.3696,90.442,90.3244,90.3425,26316.0
2018-01-17 11:45:00,99.83,99.94,99.83,99.88,24411.0,90.3334,90.433,90.3334,90.3787,24411.0
2018-01-17 11:50:00,99.89,99.95,99.87,99.92,24586.0,90.3877,90.442,90.3696,90.4149,24586.0
2018-01-17 11:55:00,99.92,99.93,99.8,99.85,24057.0,90.4149,90.4239,90.3063,90.3515,24057.0
2018-01-17 12:00:00,99.87,99.92,99.83,99.92,34007.0,90.3696,90.4149,90.3334,90.4149,34007.0
2018-01-17 12:05:00,99.92,100.11,99.9,100.07,26757.0,90.4149,90.5868,90.3968,90.5506,26757.0
2018-01-17 12:10:00,100.04,100.16,100.01,100.15,32323.0,90.5235,90.632,90.4963,90.623,32323.0
2018-01-17 12:15:00,100.13,100.15,100.07,100.09,26922.0,90.6049,90.623,90.5506,90.5687,26922.0
2018-01-17 12:20:00,100.09,100.27,100.05,100.23,17681.0,90.5687,90.7316,90.5325,90.6954,17681.0
2018-01-17 12:25:00,100.25,100.3,100.09,100.13,42689.0,90.7135,90.7587,90.5687,90.6049,42689.0
2018-01-17 12:30:00,100.13,100.23,100.12,100.2,67645.0,90.6049,90.6954,90.5958,90.6682,67645.0
2018-01-17 12:35:00,100.2,100.29,100.2,100.28,16953.0,90.6682,90.7497,90.6682,90.7406,16953.0
2018-01-17 12:40:00,100.28,100.32,100.27,100.31,20082.0,90.7406,90.7768,90.7316,90.7678,20082.0
2018-01-17 12:45:00,100.29,100.45,100.29,100.4,51191.0,90.7497,90.8944,90.7497,90.8492,51191.0
2018-01-17 12:50:00,100.39,100.44,100.36,100.43,30420.0,90.8402,90.8854,90.813,90.8764,30420.0
2018-01-17 12:55:00,100.43,100.47,100.4,100.42,14880.0,90.8764,90.9125,90.8492,90.8673,14880.0
2018-01-17 13:00:00,100.41,100.43,100.38,100.41,31278.0,90.8583,90.8764,90.8311,90.8583,31278.0
2018-01-17 13:05:00,100.42,100.42,100.28,100.28,20597.0,90.8673,90.8673,90.7406,90.7406,20597.0
2018-01-17 13:10:00,100.27,100.3,100.25,100.3,13058.0,90.7316,90.7587,90.7135,90.7587,13058.0
2018-01-17 13:15:00,100.27,100.3,100.2,100.2,14065.0,90.7316,90.7587,90.6682,90.6682,14065.0
2018-01-17 13:20:00,100.21,100.34,100.21,100.3,9546.0,90.6773,90.7949,90.6773,90.7587,9546.0
2018-01-17 13:25:00,100.28,100.35,100.28,100.34,16128.0,90.7406,90.804,90.7406,90.7949,16128.0
2018-01-17 13:30:00,100.33,100.41,100.33,100.41,14322.0,90.7859,90.8583,90.7859,90.8583,14322.0
2018-01-17 13:35:00,100.43,100.46,100.38,100.45,10074.0,90.8764,90.9035,90.8311,90.8944,10074.0
2018-01-17 13:40:00,100.44,100.46,100.31,100.34,24258.0,90.8854,90.9035,90.7678,90.7949,24258.0
2018-01-17 13:45:00,100.35,100.39,100.32,100.38,42337.0,90.804,90.8402,90.7768,90.8311,42337.0
2018-01-17 13:50:00,100.36,100.52,100.36,100.5,16624.0,90.813,90.9578,90.813,90.9397,16624.0
2018-01-17 13:55:00,100.49,100.55,100.49,100.49,16164.0,90.9306,90.9849,90.9306,90.9306,16164.0
2018-01-17 14:00:00,100.48,100.62,100.47,100.6,10918.0,90.9216,91.0483,90.9125,91.0302,10918.0
2018-01-17 14:05:00,100.59,100.6,100.49,100.53,13117.0,91.0211,91.0302,90.9306,90.9668,13117.0
2018-01-17 14:10:00,100.54,100.59,100.51,100.55,17815.0,90.9759,91.0211,90.9487,90.9849,17815.0
2018-01-17 14:15:00,100.54,100.63,100.54,100.61,18141.0,90.9759,91.0573,90.9759,91.0392,18141.0
2018-01-17 14:20:00,100.6,100.69,100.6,100.69,15197.0,91.0302,91.1116,91.0302,91.1116,15197.0
2018-01-17 14:25:00,100.67,100.67,100.59,100.61,11939.0,91.0935,91.0935,91.0211,91.0392,11939.0
2018-01-17 14:30:00,100.62,100.67,100.61,100.64,18826.0,91.0483,91.0935,91.0392,91.0664,18826.0
2018-01-17 14:35:00,100.64,100.66,100.58,100.59,24785.0,91.0664,91.0845,91.0121,91.0211,24785.0
2018-01-17 14:40:00,100.59,100.6,100.56,100.59,17721.0,91.0211,91.0302,90.994,91.0211,17721.0
2018-01-17 14:45:00,100.59,100.68,100.56,100.68,26066.0,91.0211,91.1026,90.994,91.1026,26066.0
2018-01-17 14:50:00,100.68,100.7,100.64,100.68,21303.0,91.1026,91.1207,91.0664,91.1026,21303.0
2018-01-17 14:55:00,100.67,100.67,100.62,100.64,18189.0,91.0935,91.0935,91.0483,91.0664,18189.0
2018-01-17 15:00:00,100.64,100.79,100.64,100.77,34705.0,91.0664,91.2021,91.0664,91.184,34705.0
2018-01-17 15:05:00,100.78,100.85,100.78,100.82,26889.0,91.1931,91.2564,91.1931,91.2293,26889.0
2018-01-17 15:10:00,100.83,100.83,100.69,100.7,15298.0,91.2383,91.2383,91.1116,91.1207,15298.0
2018-01-17 15:15:00,100.7,100.77,100.7,100.73,26426.0,91.1207,91.184,91.1207,91.1478,26426.0
2018-01-17 15:20:00,100.74,100.76,100.71,100.74,16607.0,91.1569,91.175,91.1297,91.1569,16607.0
2018-01-17 15:25:00,100.73,100.74,100.69,100.7,30296.0,91.1478,91.1569,91.1116,91.1207,30296.0
2018-01-17 15:30:00,100.7,100.71,100.66,100.7,42201.0,91.1207,91.1297,91.0845,91.1207,42201.0
2018-01-17 15:35:00,100.7,100.71,100.64,100.69,48025.0,91.1207,91.1297,91.0664,91.1116,48025.0
2018-01-17 15:40:00,100.7,100.75,100.68,100.71,58366.0,91.1207,91.1659,91.1026,91.1297,58366.0
2018-01-17 15:45:00,100.71,100.8,100.69,100.8,71062.0,91.1297,91.2112,91.1116,91.2112,71062.0
2018-01-17 15:50:00,100.81,100.82,100.7,100.7,74926.0,91.2202,91.2293,91.1207,91.1207,74926.0
2018-01-17 15:55:00,100.71,100.77,100.65,100.77,166355.0,91.1297,91.184,91.0754,91.184,166355.0
2018-01-18 09:30:00,100.84,100.84,100.23,100.4,121247.0,91.2473,91.2473,90.6954,90.8492,121247.0
2018-01-18 09:35:00,100.43,100.44,99.63,99.94,87106.0,90.8764,90.8854,90.1525,90.433,87106.0
2018-01-18 09:40:00,99.95,100.22,99.88,99.96,69941.0,90.442,90.6863,90.3787,90.4511,69941.0
2018-01-18 09:45:00,99.97,100.06,99.89,99.9,59323.0,90.4601,90.5415,90.3877,90.3968,59323.0
2018-01-18 09:50:00,99.89,100.11,99.89,100.05,47223.0,90.3877,90.5868,90.3877,90.5325,47223.0
2018-01-18 09:55:00,100.04,100.11,100.01,100.03,35466.0,90.5235,90.5868,90.4963,90.5144,35466.0
2018-01-18 10:00:00,100.01,100.21,100.0,100.15,29067.0,90.4963,90.6773,90.4873,90.623,29067.0
2018-01-18 10:05:00,100.15,100.36,100.15,100.28,24998.0,90.623,90.813,90.623,90.7406,24998.0
2018-01-18 10:10:00,100.29,100.34,100.2,100.22,63456.0,90.7497,90.7949,90.6682,90.6863,63456.0
2018-01-18 10:15:00,100.2,100.24,100.12,100.19,11785.0,90.6682,90.7044,90.5958,90.6592,11785.0
2018-01-18 10:20:00,100.2,100.25,99.94,99.96,29607.0,90.6682,90.7135,90.433,90.4511,29607.0
2018-01-18 10:25:00,99.95,100.02,99.94,100.01,19948.0,90.442,90.5054,90.433,90.4963,19948.0
2018-01-18 10:30:00,100.02,100.13,99.99,100.01,23558.0,90.5054,90.6049,90.4782,90.4963,23558.0
2018-01-18 10:35:00,100.02,100.18,100.01,100.18,19680.0,90.5054,90.6501,90.4963,90.6501,19680.0
2018-01-18 10:40:00,100.19,100.19,100.02,100.11,43793.0,90.6592,90.6592,90.5054,90.5868,43793.0
2018-01-18 10:45:00,100.1,100.12,99.99,100.04,20830.0,90.5777,90.5958,90.4782,90.5235,20830.0
2018-01-18 10:50:00,100.03,100.11,100.0,100.06,17431.0,90.5144,90.5868,90.4873,90.5415,17431.0
2018-01-18 10:55:00,100.06,100.19,100.04,100.15,40603.0,90.5415,90.6592,90.5235,90.623,40603.0
2018-01-18 11:00:00,100.16,100.24,100.14,100.2,51350.0,90.632,90.7044,90.6139,90.6682,51350.0
2018-01-18 11:05:00,100.19,100.27,100.16,100.19,35194.0,90.6592,90.7316,90.632,90.6592,35194.0
2018-01-18 11:10:00,100.19,100.22,100.13,100.21,36898.0,90.6592,90.6863,90.6049,90.6773,36898.0
2018-01-18 11:15:00,100.22,100.4,100.22,100.4,28051.0,90.6863,90.8492,90.6863,90.8492,28051.0
2018-01-18 11:20:00,100.36,100.4,100.24,100.26,58714.0,90.813,90.8492,90.7044,90.7225,58714.0
2018-01-18 11:25:00,100.25,100.33,100.23,100.32,27751.0,90.7135,90.7859,90.6954,90.7768,27751.0
2018-01-18 11:30:00,100.3,100.34,100.26,100.34,18150.0,90.7587,90.7949,90.7225,90.7949,18150.0
2018-01-18 11:35:00,100.32,100.34,100.22,100.24,25015.0,90.7768,90.7949,90.6863,90.7044,25015.0
2018-01-18 11:40:00,100.22,100.28,100.2,100.24,62541.0,90.6863,90.7406,90.6682,90.7044,62541.0
2018-01-18 11:45:00,100.23,100.24,100.06,100.16,56299.0,90.6954,90.7044,90.5415,90.632,56299.0
2018-01-18 11:50:00,100.16,100.26,100.15,100.23,20281.0,90.632,90.7225,90.623,90.6954,20281.0
2018-01-18 11:55:00,100.22,100.29,100.21,100.24,28932.0,90.6863,90.7497,90.6773,90.7044,28932.0
2018-01-18 12:00:00,100.23,100.27,100.21,100.25,36253.0,90.6954,90.7316,90.6773,90.7135,36253.0
2018-01-18 12:05:00,100.23,100.26,100.22,100.24,19575.0,90.6954,90.7225,90.6863,90.7044,19575.0
2018-01-18 12:10:00,100.24,100.33,100.23,100.28,42994.0,90.7044,90.7859,90.6954,90.7406,42994.0
2018-01-18 12:15:00,100.31,100.32,100.22,100.23,48286.0,90.7678,90.7768,90.6863,90.6954,48286.0
2018-01-18 12:20:00,100.22,100.27,100.22,100.24,80263.0,90.6863,90.7316,90.6863,90.7044,80263.0
2018-01-18 12:25:00,100.25,100.28,100.23,100.24,23028.0,90.7135,90.7406,90.6954,90.7044,23028.0
2018-01-18 12:30:00,100.25,100.27,100.17,100.17,44627.0,90.7135,90.7316,90.6411,90.6411,44627.0
2018-01-18 12:35:00,100.16,100.23,100.16,100.23,18770.0,90.632,90.6954,90.632,90.6954,18770.0
2018-01-18 12:40:00,100.23,100.27,100.22,100.24,21106.0,90.6954,90.7316,90.6863,90.7044,21106.0
2018-01-18 12:45:00,100.24,100.27,100.23,100.25,14213.0,90.7044,90.7316,90.6954,90.7135,14213.0
2018-01-18 12:50:00,100.24,100.26,100.22,100.22,15686.0,90.7044,90.7225,90.6863,90.6863,15686.0
2018-01-18 12:55:00,100.23,100.26,100.21,100.25,18021.0,90.6954,90.7225,90.6773,90.7135,18021.0
2018-01-18 13:00:00,100.26,100.29,100.2,100.25,30625.0,90.7225,90.7497,90.6682,90.7135,30625.0
2018-01-18 13:05:00,100.25,100.33,100.25,100.27,18959.0,90.7135,90.7859,90.7135,90.7316,18959.0
2018-01-18 13:10:00,100.29,100.34,100.25,100.28,16584.0,90.7497,90.7949,90.7135,90.7406,16584.0
2018-01-18 13:15:00,100.28,100.28,100.2,100.2,19593.0,90.7406,90.7406,90.6682,90.6682,19593.0
2018-01-18 13:20:00,100.2,100.31,100.19,100.29,31480.0,90.6682,90.7678,90.6592,90.7497,31480.0
2018-01-18 13:25:00,100.29,100.33,100.28,100.29,12401.0,90.7497,90.7859,90.7406,90.7497,12401.0
2018-01-18 13:30:00,100.3,100.3,100.22,100.23,21189.0,90.7587,90.7587,90.6863,90.6954,21189.0
2018-01-18 13:35:00,100.23,100.25,100.21,100.24,31537.0,90.6954,90.7135,90.6773,90.7044,31537.0
2018-01-18 13:40:00,100.24,100.26,100.22,100.24,58389.0,90.7044,90.7225,90.6863,90.7044,58389.0
2018-01-18 13:45:00,100.23,100.25,100.16,100.2,103198.0,90.6954,90.7135,90.632,90.6682,103198.0
2018-01-18 13:50:00,100.2,100.2,100.09,100.1,13320.0,90.6682,90.6682,90.5687,90.5777,13320.0
2018-01-18 13:55:00,100.1,100.25,100.08,100.22,25840.0,90.5777,90.7135,90.5596,90.6863,25840.0
2018-01-18 14:00:00,100.2,100.31,100.15,100.19,58039.0,90.6682,90.7678,90.623,90.6592,58039.0
2018-01-18 14:05:00,100.17,100.21,100.13,100.16,58557.0,90.6411,90.6773,90.6049,90.632,58557.0
2018-01-18 14:10:00,100.16,100.36,100.16,100.26,49380.0,90.632,90.813,90.632,90.7225,49380.0
2018-01-18 14:15:00,100.25,100.26,100.19,100.22,86946.0,90.7135,90.7225,90.6592,90.6863,86946.0
2018-01-18 14:20:00,100.23,100.24,100.18,100.23,24115.0,90.6954,90.7044,90.6501,90.6954,24115.0
2018-01-18 14:25:00,100.22,100.28,100.2,100.22,26348.0,90.6863,90.7406,90.6682,90.6863,26348.0
2018-01-18 14:30:00,100.21,100.23,100.14,100.16,29756.0,90.6773,90.6954,90.6139,90.632,29756.0
2018-01-18 14:35:00,100.16,100.2,100.11,100.12,41120.0,90.632,90.6682,90.5868,90.5958,41120.0
2018-01-18 14:40:00,100.12,100.14,100.07,100.08,63909.0,90.5958,90.6139,90.5506,90.5596,63909.0
2018-01-18 14:45:00,100.08,100.12,100.05,100.08,52980.0,90.5596,90.5958,90.5325,90.5596,52980.0
2018-01-18 14:50:00,100.07,100.15,99.98,100.15,59950.0,90.5506,90.623,90.4692,90.623,59950.0
2018-01-18 14:55:00,100.14,100.15,100.0,100.01,23548.0,90.6139,90.623,90.4873,90.4963,23548.0
2018-01-18 15:00:00,99.99,100.03,99.8,99.84,73064.0,90.4782,90.5144,90.3063,90.3425,73064.0
2018-01-18 15:05:00,99.85,99.9,99.76,99.8,62628.0,90.3515,90.3968,90.2701,90.3063,62628.0
2018-01-18 15:10:00,99.77,99.81,99.62,99.64,49042.0,90.2791,90.3153,90.1434,90.1615,49042.0
2018-01-18 15:15:00,99.62,99.71,99.61,99.71,60255.0,90.1434,90.2248,90.1344,90.2248,60255.0
2018-01-18 15:20:00,99.7,99.74,99.67,99.73,57361.0,90.2158,90.252,90.1886,90.2429,57361.0
2018-01-18 15:25:00,99.73,99.76,99.68,99.72,64215.0,90.2429,90.2701,90.1977,90.2339,64215.0
2018-01-18 15:30:00,99.72,99.79,99.6,99.7,97115.0,90.2339,90.2972,90.1253,90.2158,97115.0
2018-01-18 15:35:00,99.7,99.71,99.59,99.63,80827.0,90.2158,90.2248,90.1163,90.1525,80827.0
2018-01-18 15:40:00,99.64,99.72,99.58,99.72,104889.0,90.1615,90.2339,90.1072,90.2339,104889.0
2018-01-18 15:45:00,99.73,99.82,99.63,99.81,155967.0,90.2429,90.3244,90.1525,90.3153,155967.0
2018-01-18 15:50:00,99.81,99.93,99.79,99.9,213850.0,90.3153,90.4239,90.2972,90.3968,213850.0
2018-01-18 15:55:00,99.89,100.0,99.86,99.9,328371.0,90.3877,90.4873,90.3606,90.3968,328371.0
2018-01-19 09:30:00,97.01,98.0,96.99,97.19,1326399.0,87.7817,88.6775,87.7636,87.9446,1326399.0
2018-01-19 09:35:00,97.19,97.65,97.1,97.41,439356.0,87.9446,88.3608,87.8631,88.1436,439356.0
2018-01-19 09:40:00,97.43,97.99,97.29,97.92,298201.0,88.1617,88.6685,88.0351,88.6051,298201.0
2018-01-19 09:45:00,97.96,98.69,97.58,98.5,525237.0,88.6413,89.3019,88.2975,89.1299,525237.0
2018-01-19 09:50:00,98.43,98.5,97.71,98.26,332183.0,89.0666,89.1299,88.4151,88.9128,332183.0
2018-01-19 09:55:00,98.27,98.41,98.04,98.21,163446.0,88.9218,89.0485,88.7137,88.8675,163446.0
2018-01-19 10:00:00,98.24,98.71,98.0,98.1,201869.0,88.8947,89.32,88.6775,88.768,201869.0
2018-01-19 10:05:00,98.1,98.32,98.0,98.32,120468.0,88.768,88.9671,88.6775,88.9671,120468.0
2018-01-19 10:10:00,98.3,98.66,98.28,98.36,157537.0,88.949,89.2747,88.9309,89.0033,157537.0
2018-01-19 10:15:00,98.36,98.6,98.28,98.54,151904.0,89.0033,89.2204,88.9309,89.1661,151904.0
2018-01-19 10:20:00,98.54,98.79,98.5,98.65,103259.0,89.1661,89.3924,89.1299,89.2657,103259.0
2018-01-19 10:25:00,98.65,98.94,98.58,98.72,98639.0,89.2657,89.5281,89.2023,89.329,98639.0
2018-01-19 10:30:00,98.73,98.75,98.19,98.21,154098.0,89.3381,89.3562,88.8494,88.8675,154098.0
2018-01-19 10:35:00,98.23,98.25,97.82,97.84,180146.0,88.8856,88.9037,88.5146,88.5327,180146.0
2018-01-19 10:40:00,97.86,98.04,97.69,97.73,143550.0,88.5508,88.7137,88.397,88.4332,143550.0
2018-01-19 10:45:00,97.69,97.79,97.38,97.42,169084.0,88.397,88.4875,88.1165,88.1527,169084.0
2018-01-19 10:50:00,97.4,97.59,97.2,97.45,182424.0,88.1346,88.3065,87.9536,88.1798,182424.0
2018-01-19 10:55:00,97.45,97.55,97.31,97.48,113175.0,88.1798,88.2703,88.0531,88.207,113175.0
2018-01-19 11:00:00,97.48,97.67,97.3,97.3,161873.0,88.207,88.3789,88.0441,88.0441,161873.0
2018-01-19 11:05:00,97.32,97.41,97.2,97.32,89397.0,88.0622,88.1436,87.9536,88.0622,89397.0
2018-01-19 11:10:00,97.32,97.35,97.12,97.28,96641.0,88.0622,88.0893,87.8812,88.026,96641.0
2018-01-19 11:15:00,97.29,97.4,97.19,97.31,98232.0,88.0351,88.1346,87.9446,88.0531,98232.0
2018-01-19 11:20:00,97.32,97.49,97.26,97.27,79144.0,88.0622,88.216,88.0079,88.017,79144.0
2018-01-19 11:25:00,97.27,97.31,97.1,97.13,121832.0,88.017,88.0531,87.8631,87.8903,121832.0
2018-01-19 11:30:00,97.16,97.26,97.09,97.23,66084.0,87.9174,88.0079,87.8541,87.9808,66084.0
2018-01-19 11:35:00,97.22,97.24,96.94,96.98,103700.0,87.9717,87.9898,87.7183,87.7545,103700.0
2018-01-19 11:40:00,96.97,97.02,96.82,96.89,145444.0,87.7455,87.7907,87.6098,87.6731,145444.0
2018-01-19 11:45:00,96.89,97.18,96.88,96.97,107965.0,87.6731,87.9355,87.6641,87.7455,107965.0
2018-01-19 11:50:00,96.95,97.1,96.9,97.05,71018.0,87.7274,87.8631,87.6822,87.8179,71018.0
2018-01-19 11:55:00,97.05,97.32,96.97,97.24,141954.0,87.8179,88.0622,87.7455,87.9898,141954.0
2018-01-19 12:00:00,97.26,97.27,97.09,97.24,52433.0,88.0079,88.017,87.8541,87.9898,52433.0
2018-01-19 12:05:00,97.24,97.26,97.04,97.08,58154.0,87.9898,88.0079,87.8088,87.845,58154.0
2018-01-19 12:10:00,97.08,97.16,97.03,97.12,48968.0,87.845,87.9174,87.7998,87.8812,48968.0
2018-01-19 12:15:00,97.11,97.11,96.9,96.98,172892.0,87.8722,87.8722,87.6822,87.7545,172892.0
2018-01-19 12:20:00,96.99,97.09,96.9,96.92,75922.0,87.7636,87.8541,87.6822,87.7002,75922.0
2018-01-19 12:25:00,96.92,96.92,96.63,96.73,115850.0,87.7002,87.7002,87.4378,87.5283,115850.0
2018-01-19 12:30:00,96.71,96.86,96.71,96.83,80706.0,87.5102,87.646,87.5102,87.6188,80706.0
2018-01-19 12:35:00,96.82,96.87,96.69,96.85,46634.0,87.6098,87.655,87.4921,87.6369,46634.0
2018-01-19 12:40:00,96.84,96.86,96.79,96.83,34726.0,87.6279,87.646,87.5826,87.6188,34726.0
2018-01-19 12:45:00,96.8,96.93,96.79,96.84,88530.0,87.5917,87.7093,87.5826,87.6279,88530.0
2018-01-19 12:50:00,96.84,96.89,96.79,96.8,61115.0,87.6279,87.6731,87.5826,87.5917,61115.0
2018-01-19 12:55:00,96.8,96.89,96.79,96.84,68660.0,87.5917,87.6731,87.5826,87.6279,68660.0
2018-01-19 13:00:00,96.84,97.04,96.84,96.85,68125.0,87.6279,87.8088,87.6279,87.6369,68125.0
2018-01-19 13:05:00,96.89,97.02,96.74,96.79,77294.0,87.6731,87.7907,87.5374,87.5826,77294.0
2018-01-19 13:10:00,96.77,96.82,96.71,96.77,42577.0,87.5645,87.6098,87.5102,87.5645,42577.0
2018-01-19 13:15:00,96.75,96.9,96.72,96.86,35883.0,87.5464,87.6822,87.5193,87.646,35883.0
2018-01-19 13:20:00,96.83,96.96,96.83,96.88,47853.0,87.6188,87.7364,87.6188,87.6641,47853.0
2018-01-19 13:25:00,96.87,96.97,96.85,96.87,55669.0,87.655,87.7455,87.6369,87.655,55669.0
2018-01-19 13:30:00,96.87,96.98,96.85,96.89,45120.0,87.655,87.7545,87.6369,87.6731,45120.0
2018-01-19 13:35:00,96.87,96.98,96.87,96.91,58783.0,87.655,87.7545,87.655,87.6912,58783.0
2018-01-19 13:40:00,96.89,96.89,96.65,96.65,73935.0,87.6731,87.6731,87.4559,87.4559,73935.0
2018-01-19 13:45:00,96.64,96.7,96.5,96.53,90770.0,87.4469,87.5012,87.3202,87.3473,90770.0
2018-01-19 13:50:00,96.51,96.53,96.34,96.42,147875.0,87.3293,87.3473,87.1754,87.2478,147875.0
2018-01-19 13:55:00,96.42,96.67,96.4,96.63,56498.0,87.2478,87.474,87.2297,87.4378,56498.0
2018-01-19 14:00:00,96.65,96.72,96.63,96.65,56787.0,87.4559,87.5193,87.4378,87.4559,56787.0
2018-01-19 14:05:00,96.64,96.77,96.6,96.7,97614.0,87.4469,87.5645,87.4107,87.5012,97614.0
2018-01-19 14:10:00,96.71,96.97,96.69,96.95,126437.0,87.5102,87.7455,87.4921,87.7274,126437.0
2018-01-19 14:15:00,96.97,97.26,96.95,97.22,75049.0,87.7455,88.0079,87.7274,87.9717,75049.0
2018-01-19 14:20:00,97.25,97.47,97.2,97.43,85403.0,87.9989,88.1979,87.9536,88.1617,85403.0
2018-01-19 14:25:00,97.45,97.49,97.17,97.34,65051.0,88.1798,88.216,87.9265,88.0803,65051.0
2018-01-19 14:30:00,97.35,97.48,97.35,97.43,42729.0,88.0893,88.207,88.0893,88.1617,42729.0
2018-01-19 14:35:00,97.43,97.5,97.4,97.42,70403.0,88.1617,88.2251,88.1346,88.1527,70403.0
2018-01-19 14:40:00,97.42,97.67,97.42,97.66,88840.0,88.1527,88.3789,88.1527,88.3699,88840.0
2018-01-19 14:45:00,97.66,97.75,97.6,97.74,92848.0,88.3699,88.4513,88.3156,88.4422,92848.0
2018-01-19 14:50:00,97.75,97.75,97.35,97.47,93094.0,88.4513,88.4513,88.0893,88.1979,93094.0
2018-01-19 14:55:00,97.48,97.67,97.45,97.52,62335.0,88.207,88.3789,88.1798,88.2432,62335.0
2018-01-19 15:00:00,97.55,97.64,97.52,97.64,48864.0,88.2703,88.3518,88.2432,88.3518,48864.0
2018-01-19 15:05:00,97.65,97.7,97.61,97.7,68022.0,88.3608,88.406,88.3246,88.406,68022.0
2018-01-19 15:10:00,97.7,97.81,97.7,97.77,86901.0,88.406,88.5056,88.406,88.4694,86901.0
2018-01-19 15:15:00,97.78,98.0,97.77,97.95,91155.0,88.4784,88.6775,88.4694,88.6323,91155.0
2018-01-19 15:20:00,97.97,98.15,97.96,98.12,105123.0,88.6504,88.8132,88.6413,88.7861,105123.0
2018-01-19 15:25:00,98.1,98.19,98.1,98.16,82700.0,88.768,88.8494,88.768,88.8223,82700.0
2018-01-19 15:30:00,98.17,98.23,98.06,98.16,112258.0,88.8313,88.8856,88.7318,88.8223,112258.0
2018-01-19 15:35:00,98.16,98.18,98.04,98.07,101461.0,88.8223,88.8404,88.7137,88.7409,101461.0
2018-01-19 15:40:00,98.06,98.1,98.01,98.1,117150.0,88.7318,88.768,88.6866,88.768,117150.0
2018-01-19 15:45:00,98.1,98.14,97.86,97.91,178612.0,88.768,88.8042,88.5508,88.5961,178612.0
2018-01-19 15:50:00,97.93,97.93,97.83,97.89,241086.0,88.6142,88.6142,88.5237,88.578,241086.0
2018-01-19 15:55:00,97.88,98.08,97.87,98.02,382469.0,88.5689,88.7499,88.5599,88.6956,382469.0
2018-01-22 09:30:00,97.26,97.41,96.84,97.29,246965.0,88.0079,88.1436,87.6279,88.0351,246965.0
2018-01-22 09:35:00,97.27,97.86,97.24,97.55,133227.0,88.017,88.5508,87.9898,88.2703,133227.0
2018-01-22 09:40:00,97.55,97.6,97.34,97.39,64573.0,88.2703,88.3156,88.0803,88.1255,64573.0
2018-01-22 09:45:00,97.4,97.63,97.35,97.55,54828.0,88.1346,88.3427,88.0893,88.2703,54828.0
2018-01-22 09:50:00,97.55,97.64,97.46,97.61,41369.0,88.2703,88.3518,88.1889,88.3246,41369.0
2018-01-22 09:55:00,97.61,98.03,97.6,98.02,128986.0,88.3246,88.7047,88.3156,88.6956,128986.0
2018-01-22 10:00:00,98.03,98.07,97.91,97.99,72827.0,88.7047,88.7409,88.5961,88.6685,72827.0
2018-01-22 10:05:00,97.99,98.13,97.92,98.13,80846.0,88.6685,88.7951,88.6051,88.7951,80846.0
2018-01-22 10:10:00,98.14,98.14,98.03,98.11,65301.0,88.8042,88.8042,88.7047,88.777,65301.0
2018-01-22 10:15:00,98.11,98.24,98.1,98.2,47509.0,88.777,88.8947,88.768,88.8585,47509.0
2018-01-22 10:20:00,98.2,98.27,98.12,98.13,80761.0,88.8585,88.9218,88.7861,88.7951,80761.0
2018-01-22 10:25:00,98.12,98.19,98.04,98.19,30960.0,88.7861,88.8494,88.7137,88.8494,30960.0
2018-01-22 10:30:00,98.21,98.21,98.08,98.19,42803.0,88.8675,88.8675,88.7499,88.8494,42803.0
2018-01-22 10:35:00,98.19,98.34,98.18,98.32,60902.0,88.8494,88.9852,88.8404,88.9671,60902.0
2018-01-22 10:40:00,98.33,98.34,98.25,98.26,48942.0,88.9761,88.9852,88.9037,88.9128,48942.0
2018-01-22 10:45:00,98.27,98.28,98.14,98.15,49685.0,88.9218,88.9309,88.8042,88.8132,49685.0
2018-01-22 10:50:00,98.15,98.16,97.93,97.93,42866.0,88.8132,88.8223,88.6142,88.6142,42866.0
2018-01-22 10:55:00,97.94,97.95,97.7,97.75,77034.0,88.6232,88.6323,88.406,88.4513,77034.0
2018-01-22 11:00:00,97.78,97.83,97.68,97.8,83556.0,88.4784,88.5237,88.388,88.4965,83556.0
2018-01-22 11:05:00,97.8,97.96,97.79,97.91,49398.0,88.4965,88.6413,88.4875,88.5961,49398.0
2018-01-22 11:10:00,97.9,97.93,97.8,97.83,50805.0,88.587,88.6142,88.4965,88.5237,50805.0
2018-01-22 11:15:00,97.83,97.87,97.66,97.72,54854.0,88.5237,88.5599,88.3699,88.4241,54854.0
2018-01-22 11:20:00,97.72,97.91,97.72,97.88,25246.0,88.4241,88.5961,88.4241,88.5689,25246.0
2018-01-22 11:25:00,97.89,97.91,97.58,97.58,38254.0,88.578,88.5961,88.2975,88.2975,38254.0
2018-01-22 11:30:00,97.58,97.71,97.58,97.68,33194.0,88.2975,88.4151,88.2975,88.388,33194.0
2018-01-22 11:35:00,97.68,97.7,97.6,97.62,26297.0,88.388,88.406,88.3156,88.3337,26297.0
2018-01-22 11:40:00,97.62,97.62,97.4,97.41,48072.0,88.3337,88.3337,88.1346,88.1436,48072.0
2018-01-22 11:45:00,97.42,97.51,97.38,97.46,31139.0,88.1527,88.2341,88.1165,88.1889,31139.0
2018-01-22 11:50:00,97.46,97.47,97.3,97.33,91347.0,88.1889,88.1979,88.0441,88.0712,91347.0
2018-01-22 11:55:00,97.34,97.48,97.33,97.37,46506.0,88.0803,88.207,88.0712,88.1074,46506.0
2018-01-22 12:00:00,97.36,97.46,97.29,97.46,61453.0,88.0984,88.1889,88.0351,88.1889,61453.0
2018-01-22 12:05:00,97.45,97.52,97.39,97.39,55682.0,88.1798,88.2432,88.1255,88.1255,55682.0
2018-01-22 12:10:00,97.4,97.5,97.38,97.44,62660.0,88.1346,88.2251,88.1165,88.1708,62660.0
2018-01-22 12:15:00,97.44,97.54,97.42,97.53,87936.0,88.1708,88.2613,88.1527,88.2522,87936.0
2018-01-22 12:20:00,97.52,97.57,97.46,97.56,37243.0,88.2432,88.2884,88.1889,88.2794,37243.0
2018-01-22 12:25:00,97.55,97.56,97.32,97.33,47674.0,88.2703,88.2794,88.0622,88.0712,47674.0
2018-01-22 12:30:00,97.33,97.45,97.28,97.31,70015.0,88.0712,88.1798,88.026,88.0531,70015.0
2018-01-22 12:35:00,97.31,97.41,97.3,97.33,25854.0,88.0531,88.1436,88.0441,88.0712,25854.0
2018-01-22 12:40:00,97.34,97.45,97.34,97.4,20437.0,88.0803,88.1798,88.0803,88.1346,20437.0
2018-01-22 12:45:00,97.4,97.43,97.33,97.42,17812.0,88.1346,88.1617,88.0712,88.1527,17812.0
2018-01-22 12:50:00,97.42,97.51,97.42,97.48,34492.0,88.1527,88.2341,88.1527,88.207,34492.0
2018-01-22 12:55:00,97.49,97.49,97.37,97.47,41647.0,88.216,88.216,88.1074,88.1979,41647.0
2018-01-22 13:00:00,97.46,97.56,97.43,97.56,44107.0,88.1889,88.2794,88.1617,88.2794,44107.0
2018-01-22 13:05:00,97.56,97.59,97.54,97.58,40772.0,88.2794,88.3065,88.2613,88.2975,40772.0
2018-01-22 13:10:00,97.57,97.65,97.5,97.65,41134.0,88.2884,88.3608,88.2251,88.3608,41134.0
2018-01-22 13:15:00,97.66,97.72,97.63,97.64,28560.0,88.3699,88.4241,88.3427,88.3518,28560.0
2018-01-22 13:20:00,97.65,97.67,97.59,97.6,17833.0,88.3608,88.3789,88.3065,88.3156,17833.0
2018-01-22 13:25:00,97.6,97.61,97.57,97.6,23380.0,88.3156,88.3246,88.2884,88.3156,23380.0
2018-01-22 13:30:00,97.6,97.67,97.5,97.53,44719.0,88.3156,88.3789,88.2251,88.2522,44719.0
2018-01-22 13:35:00,97.51,97.51,97.37,97.37,36706.0,88.2341,88.2341,88.1074,88.1074,36706.0
2018-01-22 13:40:00,97.38,97.42,97.35,97.39,34821.0,88.1165,88.1527,88.0893,88.1255,34821.0
2018-01-22 13:45:00,97.38,97.45,97.38,97.39,32449.0,88.1165,88.1798,88.1165,88.1255,32449.0
2018-01-22 13:50:00,97.39,97.48,97.38,97.39,39151.0,88.1255,88.207,88.1165,88.1255,39151.0
2018-01-22 13:55:00,97.39,97.49,97.39,97.49,28931.0,88.1255,88.216,88.1255,88.216,28931.0
2018-01-22 14:00:00,97.48,97.5,97.38,97.44,41228.0,88.207,88.2251,88.1165,88.1708,41228.0
2018-01-22 14:05:00,97.43,97.5,97.34,97.36,58093.0,88.1617,88.2251,88.0803,88.0984,58093.0
2018-01-22 14:10:00,97.36,97.42,97.32,97.41,28117.0,88.0984,88.1527,88.0622,88.1436,28117.0
2018-01-22 14:15:00,97.41,97.44,97.38,97.43,22385.0,88.1436,88.1708,88.1165,88.1617,22385.0
2018-01-22 14:20:00,97.44,97.53,97.42,97.53,55230.0,88.1708,88.2522,88.1527,88.2522,55230.0
2018-01-22 14:25:00,97.53,97.68,97.53,97.67,22260.0,88.2522,88.388,88.2522,88.3789,22260.0
2018-01-22 14:30:00,97.67,97.7,97.63,97.68,31211.0,88.3789,88.406,88.3427,88.388,31211.0
2018-01-22 14:35:00,97.69,97.83,97.66,97.83,37725.0,88.397,88.5237,88.3699,88.5237,37725.0
2018-01-22 14:40:00,97.83,97.84,97.74,97.84,30988.0,88.5237,88.5327,88.4422,88.5327,30988.0
2018-01-22 14:45:00,97.84,97.89,97.81,97.87,18608.0,88.5327,88.578,88.5056,88.5599,18608.0
2018-01-22 14:50:00,97.89,97.9,97.83,97.87,29288.0,88.578,88.587,88.5237,88.5599,29288.0
2018-01-22 14:55:00,97.85,97.91,97.84,97.84,27407.0,88.5418,88.5961,88.5327,88.5327,27407.0
2018-01-22 15:00:00,97.83,97.86,97.8,97.81,18233.0,88.5237,88.5508,88.4965,88.5056,18233.0
2018-01-22 15:05:00,97.81,97.83,97.72,97.72,26264.0,88.5056,88.5237,88.4241,88.4241,26264.0
2018-01-22 15:10:00,97.73,97.8,97.72,97.79,29075.0,88.4332,88.4965,88.4241,88.4875,29075.0
2018-01-22 15:15:00,97.8,97.9,97.77,97.88,29961.0,88.4965,88.587,88.4694,88.5689,29961.0
2018-01-22 15:20:00,97.88,97.94,97.87,97.88,25604.0,88.5689,88.6232,88.5599,88.5689,25604.0
2018-01-22 15:25:00,97.89,97.91,97.84,97.84,52521.0,88.578,88.5961,88.5327,88.5327,52521.0
2018-01-22 15:30:00,97.84,97.91,97.83,97.9,38358.0,88.5327,88.5961,88.5237,88.587,38358.0
2018-01-22 15:35:00,97.9,97.92,97.87,97.92,55639.0,88.587,88.6051,88.5599,88.6051,55639.0
2018-01-22 15:40:00,97.93,97.98,97.91,97.97,60713.0,88.6142,88.6594,88.5961,88.6504,60713.0
2018-01-22 15:45:00,97.97,98.16,97.96,98.16,115500.0,88.6504,88.8223,88.6413,88.8223,115500.0
2018-01-22 15:50:00,98.18,98.23,98.13,98.2,150030.0,88.8404,88.8856,88.7951,88.8585,150030.0
2018-01-22 15:55:00,98.21,98.31,98.19,98.31,212991.0,88.8675,88.958,88.8494,88.958,212991.0
2018-01-23 09:30:00,98.16,98.21,97.91,98.2,92088.0,88.8223,88.8675,88.5961,88.8585,92088.0
2018-01-23 09:35:00,98.21,98.31,98.01,98.09,37054.0,88.8675,88.958,88.6866,88.759,37054.0
2018-01-23 09:40:00,98.09,98.19,97.91,98.0,27710.0,88.759,88.8494,88.5961,88.6775,27710.0
2018-01-23 09:45:00,98.0,98.4,98.0,98.37,37768.0,88.6775,89.0395,88.6775,89.0123,37768.0
2018-01-23 09:50:00,98.38,98.38,98.08,98.08,32180.0,89.0214,89.0214,88.7499,88.7499,32180.0
2018-01-23 09:55:00,98.08,98.1,97.8,97.92,41398.0,88.7499,88.768,88.4965,88.6051,41398.0
2018-01-23 10:00:00,97.94,98.01,97.74,97.74,40412.0,88.6232,88.6866,88.4422,88.4422,40412.0
2018-01-23 10:05:00,97.73,97.85,97.72,97.84,73979.0,88.4332,88.5418,88.4241,88.5327,73979.0
2018-01-23 10:10:00,97.86,98.03,97.82,98.01,50870.0,88.5508,88.7047,88.5146,88.6866,50870.0
2018-01-23 10:15:00,98.0,98.08,97.9,97.92,32323.0,88.6775,88.7499,88.587,88.6051,32323.0
2018-01-23 10:20:00,97.91,97.93,97.61,97.71,41749.0,88.5961,88.6142,88.3246,88.4151,41749.0
2018-01-23 10:25:00,97.69,97.87,97.64,97.85,27730.0,88.397,88.5599,88.3518,88.5418,27730.0
2018-01-23 10:30:00,97.85,97.96,97.8,97.93,23274.0,88.5418,88.6413,88.4965,88.6142,23274.0
2018-01-23 10:35:00,97.93,98.02,97.92,97.95,21165.0,88.6142,88.6956,88.6051,88.6323,21165.0
2018-01-23 10:40:00,97.97,97.97,97.85,97.88,16278.0,88.6504,88.6504,88.5418,88.5689,16278.0
2018-01-23 10:45:00,97.87,97.88,97.8,97.84,17556.0,88.5599,88.5689,88.4965,88.5327,17556.0
2018-01-23 10:50:00,97.84,97.89,97.79,97.81,29691.0,88.5327,88.578,88.4875,88.5056,29691.0
2018-01-23 10:55:00,97.82,97.99,97.8,97.96,18478.0,88.5146,88.6685,88.4965,88.6413,18478.0
2018-01-23 11:00:00,97.95,97.96,97.87,97.88,47490.0,88.6323,88.6413,88.5599,88.5689,47490.0
2018-01-23 11:05:00,97.88,97.89,97.8,97.82,44529.0,88.5689,88.578,88.4965,88.5146,44529.0
2018-01-23 11:10:00,97.82,97.82,97.75,97.79,38299.0,88.5146,88.5146,88.4513,88.4875,38299.0
2018-01-23 11:15:00,97.8,97.82,97.75,97.75,29513.0,88.4965,88.5146,88.4513,88.4513,29513.0
2018-01-23 11:20:00,97.76,97.78,97.73,97.74,33654.0,88.4603,88.4784,88.4332,88.4422,33654.0
2018-01-23 11:25:00,97.73,97.74,97.61,97.61,45654.0,88.4332,88.4422,88.3246,88.3246,45654.0
2018-01-23 11:30:00,97.62,97.67,97.54,97.67,57970.0,88.3337,88.3789,88.2613,88.3789,57970.0
2018-01-23 11:35:00,97.67,97.67,97.62,97.64,41623.0,88.3789,88.3789,88.3337,88.3518,41623.0
2018-01-23 11:40:00,97.65,97.65,97.45,97.48,66994.0,88.3608,88.3608,88.1798,88.207,66994.0
2018-01-23 11:45:00,97.47,97.54,97.45,97.52,40712.0,88.1979,88.2613,88.1798,88.2432,40712.0
2018-01-23 11:50:00,97.51,97.58,97.48,97.56,28873.0,88.2341,88.2975,88.207,88.2794,28873.0
2018-01-23 11:55:00,97.59,97.59,97.53,97.53,23737.0,88.3065,88.3065,88.2522,88.2522,23737.0
2018-01-23 12:00:00,97.54,97.54,97.47,97.52,25169.0,88.2613,88.2613,88.1979,88.2432,25169.0
2018-01-23 12:05:00,97.51,97.53,97.5,97.51,18313.0,88.2341,88.2522,88.2251,88.2341,18313.0
2018-01-23 12:10:00,97.52,97.53,97.47,97.5,22809.0,88.2432,88.2522,88.1979,88.2251,22809.0
2018-01-23 12:15:00,97.5,97.52,97.49,97.52,15804.0,88.2251,88.2432,88.216,88.2432,15804.0
2018-01-23 12:20:00,97.52,97.62,97.51,97.52,59708.0,88.2432,88.3337,88.2341,88.2432,59708.0
2018-01-23 12:25:00,97.53,97.57,97.51,97.55,35125.0,88.2522,88.2884,88.2341,88.2703,35125.0
2018-01-23 12:30:00,97.55,97.73,97.5,97.67,134256.0,88.2703,88.4332,88.2251,88.3789,134256.0
2018-01-23 12:35:00,97.67,97.71,97.65,97.67,20460.0,88.3789,88.4151,88.3608,88.3789,20460.0
2018-01-23 12:40:00,97.68,97.68,97.54,97.56,29221.0,88.388,88.388,88.2613,88.2794,29221.0
2018-01-23 12:45:00,97.56,97.58,97.5,97.51,99038.0,88.2794,88.2975,88.2251,88.2341,99038.0
2018-01-23 12:50:00,97.52,97.53,97.44,97.51,51572.0,88.2432,88.2522,88.1708,88.2341,51572.0
2018-01-23 12:55:00,97.51,97.7,97.51,97.7,33544.0,88.2341,88.406,88.2341,88.406,33544.0
2018-01-23 13:00:00,97.7,97.73,97.64,97.64,16157.0,88.406,88.4332,88.3518,88.3518,16157.0
2018-01-23 13:05:00,97.63,97.72,97.62,97.69,7309.0,88.3427,88.4241,88.3337,88.397,7309.0
2018-01-23 13:10:00,97.68,97.7,97.56,97.58,18152.0,88.388,88.406,88.2794,88.2975,18152.0
2018-01-23 13:15:00,97.58,97.64,97.57,97.61,30256.0,88.2975,88.3518,88.2884,88.3246,30256.0
2018-01-23 13:20:00,97.6,97.61,97.53,97.58,23477.0,88.3156,88.3246,88.2522,88.2975,23477.0
2018-01-23 13:25:00,97.59,97.64,97.57,97.61,11924.0,88.3065,88.3518,88.2884,88.3246,11924.0
2018-01-23 13:30:00,97.61,97.69,97.61,97.69,25933.0,88.3246,88.397,88.3246,88.397,25933.0
2018-01-23 13:35:00,97.69,97.7,97.6,97.61,22498.0,88.397,88.406,88.3156,88.3246,22498.0
2018-01-23 13:40:00,97.61,97.67,97.57,97.58,61409.0,88.3246,88.3789,88.2884,88.2975,61409.0
2018-01-23 13:45:00,97.59,97.6,97.56,97.56,14987.0,88.3065,88.3156,88.2794,88.2794,14987.0
2018-01-23 13:50:00,97.56,97.61,97.56,97.59,33307.0,88.2794,88.3246,88.2794,88.3065,33307.0
2018-01-23 13:55:00,97.6,97.64,97.58,97.63,59423.0,88.3156,88.3518,88.2975,88.3427,59423.0
2018-01-23 14:00:00,97.64,97.71,97.64,97.68,28044.0,88.3518,88.4151,88.3518,88.388,28044.0
2018-01-23 14:05:00,97.7,97.75,97.68,97.75,24940.0,88.406,88.4513,88.388,88.4513,24940.0
2018-01-23 14:10:00,97.72,97.74,97.66,97.67,23511.0,88.4241,88.4422,88.3699,88.3789,23511.0
2018-01-23 14:15:00,97.68,97.68,97.54,97.6,62385.0,88.388,88.388,88.2613,88.3156,62385.0
2018-01-23 14:20:00,97.59,97.65,97.56,97.61,48472.0,88.3065,88.3608,88.2794,88.3246,48472.0
2018-01-23 14:25:00,97.62,97.67,97.6,97.65,44111.0,88.3337,88.3789,88.3156,88.3608,44111.0
2018-01-23 14:30:00,97.66,97.66,97.6,97.61,65663.0,88.3699,88.3699,88.3156,88.3246,65663.0
2018-01-23 14:35:00,97.6,97.62,97.6,97.62,70979.0,88.3156,88.3337,88.3156,88.3337,70979.0
2018-01-23 14:40:00,97.62,97.66,97.61,97.66,47937.0,88.3337,88.3699,88.3246,88.3699,47937.0
2018-01-23 14:45:00,97.66,97.87,97.65,97.85,68249.0,88.3699,88.5599,88.3608,88.5418,68249.0
2018-01-23 14:50:00,97.86,97.94,97.86,97.87,31883.0,88.5508,88.6232,88.5508,88.5599,31883.0
2018-01-23 14:55:00,97.86,97.88,97.82,97.84,29957.0,88.5508,88.5689,88.5146,88.5327,29957.0
2018-01-23 15:00:00,97.85,97.87,97.83,97.87,27434.0,88.5418,88.5599,88.5237,88.5599,27434.0
2018-01-23 15:05:00,97.87,97.89,97.83,97.89,21252.0,88.5599,88.578,88.5237,88.578,21252.0
2018-01-23 15:10:00,97.89,97.92,97.88,97.88,37808.0,88.578,88.6051,88.5689,88.5689,37808.0
2018-01-23 15:15:00,97.89,97.97,97.88,97.95,39014.0,88.578,88.6504,88.5689,88.6323,39014.0
2018-01-23 15:20:00,97.95,98.03,97.92,98.03,52124.0,88.6323,88.7047,88.6051,88.7047,52124.0
2018-01-23 15:25:00,98.03,98.04,97.99,98.02,54868.0,88.7047,88.7137,88.6685,88.6956,54868.0
2018-01-23 15:30:00,98.02,98.11,98.01,98.11,55895.0,88.6956,88.777,88.6866,88.777,55895.0
2018-01-23 15:35:00,98.1,98.22,98.08,98.2,54199.0,88.768,88.8766,88.7499,88.8585,54199.0
2018-01-23 15:40:00,98.2,98.21,98.13,98.19,67041.0,88.8585,88.8675,88.7951,88.8494,67041.0
2018-01-23 15:45:00,98.19,98.24,98.16,98.21,63110.0,88.8494,88.8947,88.8223,88.8675,63110.0
2018-01-23 15:50:00,98.22,98.23,98.16,98.2,100166.0,88.8766,88.8856,88.8223,88.8585,100166.0
2018-01-23 15:55:00,98.21,98.24,97.93,97.99,370846.0,88.8675,88.8947,88.6142,88.6685,370846.0
2018-01-24 09:30:00,98.25,98.42,98.16,98.28,88106.0,88.9037,89.0576,88.8223,88.9309,88106.0
2018-01-24 09:35:00,98.28,98.66,98.23,98.61,99395.0,88.9309,89.2747,88.8856,89.2295,99395.0
2018-01-24 09:40:00,98.62,98.87,98.6,98.82,111920.0,89.2385,89.4648,89.2204,89.4195,111920.0
2018-01-24 09:45:00,98.84,98.99,98.8,98.92,77481.0,89.4376,89.5733,89.4014,89.51,77481.0
2018-01-24 09:50:00,98.9,99.21,98.9,99.2,58231.0,89.4919,89.7724,89.4919,89.7634,58231.0
2018-01-24 09:55:00,99.2,99.39,99.17,99.33,58925.0,89.7634,89.9353,89.7362,89.881,58925.0
2018-01-24 10:00:00,99.33,99.33,99.16,99.18,70032.0,89.881,89.881,89.7272,89.7453,70032.0
2018-01-24 10:05:00,99.16,99.17,99.07,99.09,67459.0,89.7272,89.7362,89.6457,89.6638,67459.0
2018-01-24 10:10:00,99.09,99.1,98.99,99.01,60936.0,89.6638,89.6729,89.5733,89.5914,60936.0
2018-01-24 10:15:00,99.01,99.04,98.87,98.88,42681.0,89.5914,89.6186,89.4648,89.4738,42681.0
2018-01-24 10:20:00,98.88,98.95,98.83,98.89,33267.0,89.4738,89.5371,89.4286,89.4828,33267.0
2018-01-24 10:25:00,98.9,98.91,98.81,98.82,33837.0,89.4919,89.5009,89.4105,89.4195,33837.0
2018-01-24 10:30:00,98.83,98.94,98.82,98.94,55263.0,89.4286,89.5281,89.4195,89.5281,55263.0
2018-01-24 10:35:00,98.92,99.15,98.92,99.06,73680.0,89.51,89.7181,89.51,89.6367,73680.0
2018-01-24 10:40:00,99.07,99.18,99.05,99.06,37950.0,89.6457,89.7453,89.6276,89.6367,37950.0
2018-01-24 10:45:00,99.06,99.13,98.99,99.11,31738.0,89.6367,89.7,89.5733,89.6819,31738.0
2018-01-24 10:50:00,99.12,99.28,99.09,99.28,45636.0,89.691,89.8357,89.6638,89.8357,45636.0
2018-01-24 10:55:00,99.28,99.28,99.13,99.22,36889.0,89.8357,89.8357,89.7,89.7815,36889.0
2018-01-24 11:00:00,99.22,99.24,99.17,99.17,38271.0,89.7815,89.7996,89.7362,89.7362,38271.0
2018-01-24 11:05:00,99.18,99.29,99.15,99.26,42144.0,89.7453,89.8448,89.7181,89.8177,42144.0
2018-01-24 11:10:00,99.26,99.26,99.03,99.12,48510.0,89.8177,89.8177,89.6095,89.691,48510.0
2018-01-24 11:15:00,99.11,99.23,99.06,99.22,48137.0,89.6819,89.7905,89.6367,89.7815,48137.0
2018-01-24 11:20:00,99.22,99.3,99.21,99.23,36356.0,89.7815,89.8538,89.7724,89.7905,36356.0
2018-01-24 11:25:00,99.25,99.3,99.23,99.26,34629.0,89.8086,89.8538,89.7905,89.8177,34629.0
2018-01-24 11:30:00,99.26,99.26,99.01,99.06,49502.0,89.8177,89.8177,89.5914,89.6367,49502.0
2018-01-24 11:35:00,99.06,99.12,98.97,99.06,76492.0,89.6367,89.691,89.5552,89.6367,76492.0
2018-01-24 11:40:00,99.08,99.14,99.05,99.06,50197.0,89.6548,89.7091,89.6276,89.6367,50197.0
2018-01-24 11:45:00,99.08,99.08,99.0,99.03,31266.0,89.6548,89.6548,89.5824,89.6095,31266.0
2018-01-24 11:50:00,99.03,99.17,99.01,99.16,24043.0,89.6095,89.7362,89.5914,89.7272,24043.0
2018-01-24 11:55:00,99.15,99.2,99.08,99.15,20810.0,89.7181,89.7634,89.6548,89.7181,20810.0
2018-01-24 12:00:00,99.15,99.21,99.11,99.18,21122.0,89.7181,89.7724,89.6819,89.7453,21122.0
2018-01-24 12:05:00,99.18,99.28,99.18,99.24,26511.0,89.7453,89.8357,89.7453,89.7996,26511.0
2018-01-24 12:10:00,99.24,99.29,99.19,99.27,11292.0,89.7996,89.8448,89.7543,89.8267,11292.0
2018-01-24 12:15:00,99.26,99.32,99.22,99.31,32051.0,89.8177,89.8719,89.7815,89.8629,32051.0
2018-01-24 12:20:00,99.33,99.33,99.12,99.17,25443.0,89.881,89.881,89.691,89.7362,25443.0
2018-01-24 12:25:00,99.19,99.22,99.13,99.2,23136.0,89.7543,89.7815,89.7,89.7634,23136.0
2018-01-24 12:30:00,99.19,99.21,99.09,99.12,18550.0,89.7543,89.7724,89.6638,89.691,18550.0
2018-01-24 12:35:00,99.11,99.15,98.97,98.99,45996.0,89.6819,89.7181,89.5552,89.5733,45996.0
2018-01-24 12:40:00,98.96,99.0,98.78,98.81,28693.0,89.5462,89.5824,89.3833,89.4105,28693.0
2018-01-24 12:45:00,98.81,98.89,98.78,98.88,26882.0,89.4105,89.4828,89.3833,89.4738,26882.0
2018-01-24 12:50:00,98.88,98.97,98.85,98.95,61670.0,89.4738,89.5552,89.4467,89.5371,61670.0
2018-01-24 12:55:00,98.95,99.0,98.89,98.92,27745.0,89.5371,89.5824,89.4828,89.51,27745.0
2018-01-24 13:00:00,98.93,98.96,98.88,98.92,65940.0,89.519,89.5462,89.4738,89.51,65940.0
2018-01-24 13:05:00,98.93,98.94,98.67,98.68,53356.0,89.519,89.5281,89.2838,89.2928,53356.0
2018-01-24 13:10:00,98.68,98.7,98.51,98.55,28231.0,89.2928,89.3109,89.139,89.1752,28231.0
2018-01-24 13:15:00,98.56,98.57,98.28,98.36,44301.0,89.1842,89.1933,88.9309,89.0033,44301.0
2018-01-24 13:20:00,98.34,98.45,98.31,98.44,17626.0,88.9852,89.0847,88.958,89.0757,17626.0
2018-01-24 13:25:00,98.45,98.59,98.44,98.55,18532.0,89.0847,89.2114,89.0757,89.1752,18532.0
2018-01-24 13:30:00,98.55,98.61,98.5,98.6,19377.0,89.1752,89.2295,89.1299,89.2204,19377.0
2018-01-24 13:35:00,98.61,98.76,98.56,98.73,26861.0,89.2295,89.3652,89.1842,89.3381,26861.0
2018-01-24 13:40:00,98.71,98.91,98.69,98.9,59728.0,89.32,89.5009,89.3019,89.4919,59728.0
2018-01-24 13:45:00,98.9,98.91,98.75,98.79,31468.0,89.4919,89.5009,89.3562,89.3924,31468.0
2018-01-24 13:50:00,98.81,98.9,98.77,98.9,21380.0,89.4105,89.4919,89.3743,89.4919,21380.0
2018-01-24 13:55:00,98.93,98.97,98.84,98.87,27404.0,89.519,89.5552,89.4376,89.4648,27404.0
2018-01-24 14:00:00,98.87,98.89,98.73,98.75,23034.0,89.4648,89.4828,89.3381,89.3562,23034.0
2018-01-24 14:05:00,98.73,98.84,98.73,98.79,17965.0,89.3381,89.4376,89.3381,89.3924,17965.0
2018-01-24 14:10:00,98.78,98.87,98.75,98.8,26028.0,89.3833,89.4648,89.3562,89.4014,26028.0
2018-01-24 14:15:00,98.79,98.99,98.79,98.98,27966.0,89.3924,89.5733,89.3924,89.5643,27966.0
2018-01-24 14:20:00,98.98,99.02,98.9,98.92,19598.0,89.5643,89.6005,89.4919,89.51,19598.0
2018-01-24 14:25:00,98.92,98.96,98.9,98.95,21559.0,89.51,89.5462,89.4919,89.5371,21559.0
2018-01-24 14:30:00,98.95,98.95,98.85,98.95,32224.0,89.5371,89.5371,89.4467,89.5371,32224.0
2018-01-24 14:35:00,98.94,99.12,98.94,99.12,35659.0,89.5281,89.691,89.5281,89.691,35659.0
2018-01-24 14:40:00,99.13,99.18,99.08,99.18,23222.0,89.7,89.7453,89.6548,89.7453,23222.0
2018-01-24 14:45:00,99.18,99.26,99.14,99.16,29475.0,89.7453,89.8177,89.7091,89.7272,29475.0
2018-01-24 14:50:00,99.16,99.17,99.06,99.08,17248.0,89.7272,89.7362,89.6367,89.6548,17248.0
2018-01-24 14:55:00,99.08,99.12,99.05,99.06,28512.0,89.6548,89.691,89.6276,89.6367,28512.0
2018-01-24 15:00:00,99.06,99.06,98.98,98.98,37464.0,89.6367,89.6367,89.5643,89.5643,37464.0
2018-01-24 15:05:00,98.99,99.16,98.99,99.16,36815.0,89.5733,89.7272,89.5733,89.7272,36815.0
2018-01-24 15:10:00,99.16,99.29,99.16,99.25,55063.0,89.7272,89.8448,89.7272,89.8086,55063.0
2018-01-24 15:15:00,99.24,99.28,99.19,99.22,76379.0,89.7996,89.8357,89.7543,89.7815,76379.0
2018-01-24 15:20:00,99.2,99.32,99.2,99.32,45764.0,89.7634,89.8719,89.7634,89.8719,45764.0
2018-01-24 15:25:00,99.33,99.37,99.32,99.36,45760.0,89.881,89.9172,89.8719,89.9081,45760.0
2018-01-24 15:30:00,99.36,99.37,99.27,99.31,65572.0,89.9081,89.9172,89.8267,89.8629,65572.0
2018-01-24 15:35:00,99.31,99.37,99.31,99.34,74063.0,89.8629,89.9172,89.8629,89.89,74063.0
2018-01-24 15:40:00,99.34,99.37,99.32,99.37,77843.0,89.89,89.9172,89.8719,89.9172,77843.0
2018-01-24 15:45:00,99.37,99.52,99.37,99.5,125180.0,89.9172,90.0529,89.9172,90.0348,125180.0
2018-01-24 15:50:00,99.5,99.5,99.29,99.3,142509.0,90.0348,90.0348,89.8448,89.8538,142509.0
2018-01-24 15:55:00,99.3,99.37,99.24,99.31,255278.0,89.8538,89.9172,89.7996,89.8629,255278.0
2018-01-25 09:30:00,99.43,99.85,99.43,99.7,93839.0,89.9715,90.3515,89.9715,90.2158,93839.0
2018-01-25 09:35:00,99.77,99.79,99.58,99.7,52176.0,90.2791,90.2972,90.1072,90.2158,52176.0
2018-01-25 09:40:00,99.68,99.85,99.5,99.73,34929.0,90.1977,90.3515,90.0348,90.2429,34929.0
2018-01-25 09:45:00,99.73,99.89,99.71,99.89,29591.0,90.2429,90.3877,90.2248,90.3877,29591.0
2018-01-25 09:50:00,99.89,100.07,99.78,100.0,70114.0,90.3877,90.5506,90.2882,90.4873,70114.0
2018-01-25 09:55:00,99.99,99.99,99.83,99.95,39213.0,90.4782,90.4782,90.3334,90.442,39213.0
2018-01-25 10:00:00,99.97,100.11,99.83,100.06,64960.0,90.4601,90.5868,90.3334,90.5415,64960.0
2018-01-25 10:05:00,100.05,100.1,99.75,99.75,70934.0,90.5325,90.5777,90.261,90.261,70934.0
2018-01-25 10:10:00,99.73,99.85,99.69,99.79,19529.0,90.2429,90.3515,90.2067,90.2972,19529.0
2018-01-25 10:15:00,99.79,99.93,99.77,99.93,17917.0,90.2972,90.4239,90.2791,90.4239,17917.0
2018-01-25 10:20:00,99.94,100.04,99.91,99.98,40230.0,90.433,90.5235,90.4058,90.4692,40230.0
2018-01-25 10:25:00,99.96,99.99,99.88,99.92,17245.0,90.4511,90.4782,90.3787,90.4149,17245.0
2018-01-25 10:30:00,99.91,99.96,99.86,99.92,15988.0,90.4058,90.4511,90.3606,90.4149,15988.0
2018-01-25 10:35:00,99.92,99.96,99.81,99.81,8334.0,90.4149,90.4511,90.3153,90.3153,8334.0
2018-01-25 10:40:00,99.84,99.88,99.81,99.84,13841.0,90.3425,90.3787,90.3153,90.3425,13841.0
2018-01-25 10:45:00,99.85,99.93,99.76,99.85,26098.0,90.3515,90.4239,90.2701,90.3515,26098.0
2018-01-25 10:50:00,99.87,99.88,99.78,99.81,44938.0,90.3696,90.3787,90.2882,90.3153,44938.0
2018-01-25 10:55:00,99.79,99.79,99.63,99.67,78573.0,90.2972,90.2972,90.1525,90.1886,78573.0
2018-01-25 11:00:00,99.65,99.73,99.64,99.66,13466.0,90.1706,90.2429,90.1615,90.1796,13466.0
2018-01-25 11:05:00,99.65,99.78,99.65,99.72,47728.0,90.1706,90.2882,90.1706,90.2339,47728.0
2018-01-25 11:10:00,99.73,99.82,99.71,99.74,48249.0,90.2429,90.3244,90.2248,90.252,48249.0
2018-01-25 11:15:00,99.72,99.72,99.58,99.58,11811.0,90.2339,90.2339,90.1072,90.1072,11811.0
2018-01-25 11:20:00,99.57,99.61,99.52,99.53,36449.0,90.0982,90.1344,90.0529,90.062,36449.0
2018-01-25 11:25:00,99.54,99.54,99.39,99.47,21146.0,90.071,90.071,89.9353,90.0077,21146.0
2018-01-25 11:30:00,99.46,99.51,99.45,99.48,12718.0,89.9986,90.0439,89.9896,90.0167,12718.0
2018-01-25 11:35:00,99.49,99.51,99.47,99.5,55082.0,90.0258,90.0439,90.0077,90.0348,55082.0
2018-01-25 11:40:00,99.5,99.69,99.47,99.69,20207.0,90.0348,90.2067,90.0077,90.2067,20207.0
2018-01-25 11:45:00,99.67,99.67,99.58,99.59,12598.0,90.1886,90.1886,90.1072,90.1163,12598.0
2018-01-25 11:50:00,99.59,99.59,99.46,99.47,9071.0,90.1163,90.1163,89.9986,90.0077,9071.0
2018-01-25 11:55:00,99.47,99.52,99.34,99.34,22720.0,90.0077,90.0529,89.89,89.89,22720.0
2018-01-25 12:00:00,99.35,99.41,99.34,99.41,35236.0,89.8991,89.9534,89.89,89.9534,35236.0
2018-01-25 12:05:00,99.4,99.43,99.25,99.27,30993.0,89.9443,89.9715,89.8086,89.8267,30993.0
2018-01-25 12:10:00,99.28,99.31,99.22,99.24,34623.0,89.8357,89.8629,89.7815,89.7996,34623.0
2018-01-25 12:15:00,99.25,99.28,99.2,99.26,28532.0,89.8086,89.8357,89.7634,89.8177,28532.0
2018-01-25 12:20:00,99.27,99.33,99.21,99.28,27879.0,89.8267,89.881,89.7724,89.8357,27879.0
2018-01-25 12:25:00,99.28,99.29,99.24,99.28,31613.0,89.8357,89.8448,89.7996,89.8357,31613.0
2018-01-25 12:30:00,99.29,99.39,99.28,99.39,38606.0,89.8448,89.9353,89.8357,89.9353,38606.0
2018-01-25 12:35:00,99.4,99.47,99.39,99.44,30703.0,89.9443,90.0077,89.9353,89.9805,30703.0
2018-01-25 12:40:00,99.42,99.51,99.39,99.51,31647.0,89.9624,90.0439,89.9353,90.0439,31647.0
2018-01-25 12:45:00,99.51,99.55,99.48,99.54,16856.0,90.0439,90.0801,90.0167,90.071,16856.0
2018-01-25 12:50:00,99.54,99.55,99.4,99.43,16388.0,90.071,90.0801,89.9443,89.9715,16388.0
2018-01-25 12:55:00,99.42,99.47,99.4,99.47,8222.0,89.9624,90.0077,89.9443,90.0077,8222.0
2018-01-25 13:00:00,99.47,99.47,99.34,99.37,11300.0,90.0077,90.0077,89.89,89.9172,11300.0
2018-01-25 13:05:00,99.4,99.47,99.37,99.45,12046.0,89.9443,90.0077,89.9172,89.9896,12046.0
2018-01-25 13:10:00,99.46,99.53,99.46,99.49,7681.0,89.9986,90.062,89.9986,90.0258,7681.0
2018-01-25 13:15:00,99.49,99.52,99.45,99.51,9791.0,90.0258,90.0529,89.9896,90.0439,9791.0
2018-01-25 13:20:00,99.51,99.55,99.51,99.54,10130.0,90.0439,90.0801,90.0439,90.071,10130.0
2018-01-25 13:25:00,99.54,99.57,99.51,99.56,15939.0,90.071,90.0982,90.0439,90.0891,15939.0
2018-01-25 13:30:00,99.56,99.61,99.54,99.58,16433.0,90.0891,90.1344,90.071,90.1072,16433.0
2018-01-25 13:35:00,99.56,99.64,99.52,99.64,9454.0,90.0891,90.1615,90.0529,90.1615,9454.0
2018-01-25 13:40:00,99.63,99.71,99.62,99.68,20078.0,90.1525,90.2248,90.1434,90.1977,20078.0
2018-01-25 13:45:00,99.68,99.77,99.68,99.76,10291.0,90.1977,90.2791,90.1977,90.2701,10291.0
2018-01-25 13:50:00,99.76,99.82,99.75,99.81,15627.0,90.2701,90.3244,90.261,90.3153,15627.0
2018-01-25 13:55:00,99.81,99.82,99.74,99.74,17434.0,90.3153,90.3244,90.252,90.252,17434.0
2018-01-25 14:00:00,99.75,99.79,99.7,99.7,23522.0,90.261,90.2972,90.2158,90.2158,23522.0
2018-01-25 14:05:00,99.7,99.76,99.7,99.75,19912.0,90.2158,90.2701,90.2158,90.261,19912.0
2018-01-25 14:10:00,99.75,99.76,99.53,99.55,26640.0,90.261,90.2701,90.062,90.0801,26640.0
2018-01-25 14:15:00,99.55,99.59,99.49,99.54,11888.0,90.0801,90.1163,90.0258,90.071,11888.0
2018-01-25 14:20:00,99.55,99.59,99.51,99.53,18825.0,90.0801,90.1163,90.0439,90.062,18825.0
2018-01-25 14:25:00,99.52,99.54,99.48,99.54,22030.0,90.0529,90.071,90.0167,90.071,22030.0
2018-01-25 14:30:00,99.54,99.58,99.5,99.51,40798.0,90.071,90.1072,90.0348,90.0439,40798.0
2018-01-25 14:35:00,99.51,99.52,99.44,99.49,14717.0,90.0439,90.0529,89.9805,90.0258,14717.0
2018-01-25 14:40:00,99.49,99.52,99.49,99.51,11579.0,90.0258,90.0529,90.0258,90.0439,11579.0
2018-01-25 14:45:00,99.51,99.55,99.44,99.55,19447.0,90.0439,90.0801,89.9805,90.0801,19447.0
2018-01-25 14:50:00,99.54,99.55,99.45,99.55,15842.0,90.071,90.0801,89.9896,90.0801,15842.0
2018-01-25 14:55:00,99.55,99.61,99.54,99.54,14606.0,90.0801,90.1344,90.071,90.071,14606.0
2018-01-25 15:00:00,99.54,99.55,99.42,99.48,12635.0,90.071,90.0801,89.9624,90.0167,12635.0
2018-01-25 15:05:00,99.47,99.53,99.45,99.45,15074.0,90.0077,90.062,89.9896,89.9896,15074.0
2018-01-25 15:10:00,99.43,99.47,99.32,99.41,30516.0,89.9715,90.0077,89.8719,89.9534,30516.0
2018-01-25 15:15:00,99.41,99.56,99.41,99.51,18596.0,89.9534,90.0891,89.9534,90.0439,18596.0
2018-01-25 15:20:00,99.51,99.58,99.5,99.54,19587.0,90.0439,90.1072,90.0348,90.071,19587.0
2018-01-25 15:25:00,99.55,99.69,99.54,99.65,17438.0,90.0801,90.2067,90.071,90.1706,17438.0
2018-01-25 15:30:00,99.65,99.66,99.59,99.61,27568.0,90.1706,90.1796,90.1163,90.1344,27568.0
2018-01-25 15:35:00,99.61,99.63,99.57,99.62,20647.0,90.1344,90.1525,90.0982,90.1434,20647.0
2018-01-25 15:40:00,99.64,99.68,99.6,99.66,38816.0,90.1615,90.1977,90.1253,90.1796,38816.0
2018-01-25 15:45:00,99.66,99.72,99.63,99.65,49309.0,90.1796,90.2339,90.1525,90.1706,49309.0
2018-01-25 15:50:00,99.64,99.69,99.61,99.61,49467.0,90.1615,90.2067,90.1344,90.1344,49467.0
2018-01-25 15:55:00,99.61,99.7,99.58,99.68,132398.0,90.1344,90.2158,90.1072,90.1977,132398.0
2018-01-26 09:30:00,99.85,99.95,99.56,99.59,84299.0,90.3515,90.442,90.0891,90.1163,84299.0
2018-01-26 09:35:00,99.59,99.76,99.59,99.68,47220.0,90.1163,90.2701,90.1163,90.1977,47220.0
2018-01-26 09:40:00,99.7,99.82,99.68,99.76,22471.0,90.2158,90.3244,90.1977,90.2701,22471.0
2018-01-26 09:45:00,99.79,99.81,99.72,99.79,23347.0,90.2972,90.3153,90.2339,90.2972,23347.0
2018-01-26 09:50:00,99.8,99.83,99.76,99.83,26878.0,90.3063,90.3334,90.2701,90.3334,26878.0
2018-01-26 09:55:00,99.83,99.89,99.8,99.84,13238.0,90.3334,90.3877,90.3063,90.3425,13238.0
2018-01-26 10:00:00,99.84,99.9,99.84,99.84,10174.0,90.3425,90.3968,90.3425,90.3425,10174.0
2018-01-26 10:05:00,99.84,99.85,99.64,99.72,26672.0,90.3425,90.3515,90.1615,90.2339,26672.0
2018-01-26 10:10:00,99.73,99.73,99.64,99.68,11480.0,90.2429,90.2429,90.1615,90.1977,11480.0
2018-01-26 10:15:00,99.68,99.7,99.56,99.7,16995.0,90.1977,90.2158,90.0891,90.2158,16995.0
2018-01-26 10:20:00,99.71,99.71,99.47,99.47,17404.0,90.2248,90.2248,90.0077,90.0077,17404.0
2018-01-26 10:25:00,99.47,99.48,99.4,99.44,23814.0,90.0077,90.0167,89.9443,89.9805,23814.0
2018-01-26 10:30:00,99.45,99.54,99.45,99.53,5557.0,89.9896,90.071,89.9896,90.062,5557.0
2018-01-26 10:35:00,99.53,99.63,99.51,99.59,20337.0,90.062,90.1525,90.0439,90.1163,20337.0
2018-01-26 10:40:00,99.59,99.63,99.56,99.57,32939.0,90.1163,90.1525,90.0891,90.0982,32939.0
2018-01-26 10:45:00,99.55,99.58,99.46,99.47,16649.0,90.0801,90.1072,89.9986,90.0077,16649.0
2018-01-26 10:50:00,99.47,99.6,99.46,99.57,24771.0,90.0077,90.1253,89.9986,90.0982,24771.0
2018-01-26 10:55:00,99.55,99.56,99.48,99.5,9062.0,90.0801,90.0891,90.0167,90.0348,9062.0
2018-01-26 11:00:00,99.49,99.5,99.45,99.47,10230.0,90.0258,90.0348,89.9896,90.0077,10230.0
2018-01-26 11:05:00,99.46,99.5,99.45,99.46,6844.0,89.9986,90.0348,89.9896,89.9986,6844.0
2018-01-26 11:10:00,99.46,99.47,99.42,99.43,12747.0,89.9986,90.0077,89.9624,89.9715,12747.0
2018-01-26 11:15:00,99.42,99.5,99.4,99.48,27093.0,89.9624,90.0348,89.9443,90.0167,27093.0
2018-01-26 11:20:00,99.48,99.5,99.35,99.35,63804.0,90.0167,90.0348,89.8991,89.8991,63804.0
2018-01-26 11:25:00,99.35,99.35,99.05,99.1,101120.0,89.8991,89.8991,89.6276,89.6729,101120.0
2018-01-26 11:30:00,99.12,99.17,99.01,99.07,83318.0,89.691,89.7362,89.5914,89.6457,83318.0
2018-01-26 11:35:00,99.07,99.14,99.0,99.03,54444.0,89.6457,89.7091,89.5824,89.6095,54444.0
2018-01-26 11:40:00,99.03,99.11,99.02,99.07,62756.0,89.6095,89.6819,89.6005,89.6457,62756.0
2018-01-26 11:45:00,99.08,99.11,99.03,99.07,47469.0,89.6548,89.6819,89.6095,89.6457,47469.0
2018-01-26 11:50:00,99.07,99.1,98.95,99.08,68550.0,89.6457,89.6729,89.5371,89.6548,68550.0
2018-01-26 11:55:00,99.08,99.24,99.08,99.18,51327.0,89.6548,89.7996,89.6548,89.7453,51327.0
2018-01-26 12:00:00,99.18,99.21,99.12,99.17,38980.0,89.7453,89.7724,89.691,89.7362,38980.0
2018-01-26 12:05:00,99.18,99.23,99.1,99.22,31378.0,89.7453,89.7905,89.6729,89.7815,31378.0
2018-01-26 12:10:00,99.22,99.27,99.15,99.16,36128.0,89.7815,89.8267,89.7181,89.7272,36128.0
2018-01-26 12:15:00,99.16,99.18,99.08,99.11,28008.0,89.7272,89.7453,89.6548,89.6819,28008.0
2018-01-26 12:20:00,99.12,99.22,99.08,99.2,66486.0,89.691,89.7815,89.6548,89.7634,66486.0
2018-01-26 12:25:00,99.21,99.23,99.19,99.21,13897.0,89.7724,89.7905,89.7543,89.7724,13897.0
2018-01-26 12:30:00,99.22,99.25,99.2,99.24,13819.0,89.7815,89.8086,89.7634,89.7996,13819.0
2018-01-26 12:35:00,99.23,99.25,99.2,99.22,8175.0,89.7905,89.8086,89.7634,89.7815,8175.0
2018-01-26 12:40:00,99.22,99.23,99.19,99.2,11882.0,89.7815,89.7905,89.7543,89.7634,11882.0
2018-01-26 12:45:00,99.21,99.37,99.21,99.37,8804.0,89.7724,89.9172,89.7724,89.9172,8804.0
2018-01-26 12:50:00,99.37,99.38,99.34,99.37,11498.0,89.9172,89.9262,89.89,89.9172,11498.0
2018-01-26 12:55:00,99.38,99.39,99.28,99.33,45457.0,89.9262,89.9353,89.8357,89.881,45457.0
2018-01-26 13:00:00,99.33,99.35,99.22,99.22,35226.0,89.881,89.8991,89.7815,89.7815,35226.0
2018-01-26 13:05:00,99.23,99.25,99.17,99.24,42340.0,89.7905,89.8086,89.7362,89.7996,42340.0
2018-01-26 13:10:00,99.25,99.3,99.22,99.24,35708.0,89.8086,89.8538,89.7815,89.7996,35708.0
2018-01-26 13:15:00,99.24,99.27,99.22,99.26,23130.0,89.7996,89.8267,89.7815,89.8177,23130.0
2018-01-26 13:20:00,99.26,99.27,99.2,99.23,19005.0,89.8177,89.8267,89.7634,89.7905,19005.0
2018-01-26 13:25:00,99.23,99.27,99.2,99.27,30665.0,89.7905,89.8267,89.7634,89.8267,30665.0
2018-01-26 13:30:00,99.26,99.3,99.23,99.3,11158.0,89.8177,89.8538,89.7905,89.8538,11158.0
2018-01-26 13:35:00,99.3,99.31,99.24,99.3,22371.0,89.8538,89.8629,89.7996,89.8538,22371.0
2018-01-26 13:40:00,99.3,99.36,99.3,99.3,17475.0,89.8538,89.9081,89.8538,89.8538,17475.0
2018-01-26 13:45:00,99.29,99.34,99.26,99.33,35608.0,89.8448,89.89,89.8177,89.881,35608.0
2018-01-26 13:50:00,99.34,99.37,99.32,99.32,13432.0,89.89,89.9172,89.8719,89.8719,13432.0
2018-01-26 13:55:00,99.31,99.35,99.3,99.31,17674.0,89.8629,89.8991,89.8538,89.8629,17674.0
2018-01-26 14:00:00,99.33,99.35,99.31,99.34,9238.0,89.881,89.8991,89.8629,89.89,9238.0
2018-01-26 14:05:00,99.34,99.34,99.27,99.32,15592.0,89.89,89.89,89.8267,89.8719,15592.0
2018-01-26 14:10:00,99.34,99.35,99.3,99.31,10143.0,89.89,89.8991,89.8538,89.8629,10143.0
2018-01-26 14:15:00,99.32,99.35,99.3,99.31,17095.0,89.8719,89.8991,89.8538,89.8629,17095.0
2018-01-26 14:20:00,99.31,99.42,99.3,99.37,18347.0,89.8629,89.9624,89.8538,89.9172,18347.0
2018-01-26 14:25:00,99.38,99.39,99.32,99.36,10420.0,89.9262,89.9353,89.8719,89.9081,10420.0
2018-01-26 14:30:00,99.36,99.48,99.33,99.46,15991.0,89.9081,90.0167,89.881,89.9986,15991.0
2018-01-26 14:35:00,99.47,99.49,99.46,99.47,8955.0,90.0077,90.0258,89.9986,90.0077,8955.0
2018-01-26 14:40:00,99.47,99.54,99.46,99.52,13731.0,90.0077,90.071,89.9986,90.0529,13731.0
2018-01-26 14:45:00,99.5,99.61,99.5,99.61,8503.0,90.0348,90.1344,90.0348,90.1344,8503.0
2018-01-26 14:50:00,99.6,99.61,99.55,99.61,7501.0,90.1253,90.1344,90.0801,90.1344,7501.0
2018-01-26 14:55:00,99.6,99.64,99.59,99.64,6333.0,90.1253,90.1615,90.1163,90.1615,6333.0
2018-01-26 15:00:00,99.64,99.66,99.61,99.65,14910.0,90.1615,90.1796,90.1344,90.1706,14910.0
2018-01-26 15:05:00,99.66,99.75,99.66,99.74,20113.0,90.1796,90.261,90.1796,90.252,20113.0
2018-01-26 15:10:00,99.74,99.76,99.66,99.69,18610.0,90.252,90.2701,90.1796,90.2067,18610.0
2018-01-26 15:15:00,99.69,99.71,99.59,99.7,14409.0,90.2067,90.2248,90.1163,90.2158,14409.0
2018-01-26 15:20:00,99.71,99.73,99.69,99.72,37534.0,90.2248,90.2429,90.2067,90.2339,37534.0
2018-01-26 15:25:00,99.72,99.72,99.61,99.61,36582.0,90.2339,90.2339,90.1344,90.1344,36582.0
2018-01-26 15:30:00,99.62,99.74,99.61,99.74,41441.0,90.1434,90.252,90.1344,90.252,41441.0
2018-01-26 15:35:00,99.74,99.82,99.73,99.81,57918.0,90.252,90.3244,90.2429,90.3153,57918.0
2018-01-26 15:40:00,99.81,99.82,99.73,99.75,45879.0,90.3153,90.3244,90.2429,90.261,45879.0
2018-01-26 15:45:00,99.75,99.78,99.73,99.75,68665.0,90.261,90.2882,90.2429,90.261,68665.0
2018-01-26 15:50:00,99.75,99.8,99.73,99.77,120584.0,90.261,90.3063,90.2429,90.2791,120584.0
2018-01-26 15:55:00,99.77,99.78,99.59,99.63,276923.0,90.2791,90.2882,90.1163,90.1525,276923.0
2018-01-29 09:30:00,99.75,99.84,99.22,99.59,94162.0,90.261,90.3425,89.7815,90.1163,94162.0
2018-01-29 09:35:00,99.61,99.99,99.52,99.98,59830.0,90.1344,90.4782,90.0529,90.4692,59830.0
2018-01-29 09:40:00,99.96,100.08,99.91,100.08,39501.0,90.4511,90.5596,90.4058,90.5596,39501.0
2018-01-29 09:45:00,100.07,100.1,99.98,99.98,34263.0,90.5506,90.5777,90.4692,90.4692,34263.0
2018-01-29 09:50:00,99.98,100.06,99.92,99.93,31117.0,90.4692,90.5415,90.4149,90.4239,31117.0
2018-01-29 09:55:00,99.92,100.05,99.92,99.96,34523.0,90.4149,90.5325,90.4149,90.4511,34523.0
2018-01-29 10:00:00,99.98,99.99,99.89,99.95,23936.0,90.4692,90.4782,90.3877,90.442,23936.0
2018-01-29 10:05:00,99.97,100.01,99.94,100.0,29286.0,90.4601,90.4963,90.433,90.4873,29286.0
2018-01-29 10:10:00,100.0,100.12,99.93,99.98,27477.0,90.4873,90.5958,90.4239,90.4692,27477.0
2018-01-29 10:15:00,99.98,99.98,99.87,99.9,17162.0,90.4692,90.4692,90.3696,90.3968,17162.0
2018-01-29 10:20:00,99.89,100.01,99.82,99.97,28125.0,90.3877,90.4963,90.3244,90.4601,28125.0
2018-01-29 10:25:00,99.97,100.0,99.9,99.92,16390.0,90.4601,90.4873,90.3968,90.4149,16390.0
2018-01-29 10:30:00,99.91,99.95,99.71,99.72,15431.0,90.4058,90.442,90.2248,90.2339,15431.0
2018-01-29 10:35:00,99.73,99.75,99.61,99.63,27999.0,90.2429,90.261,90.1344,90.1525,27999.0
2018-01-29 10:40:00,99.64,99.64,99.48,99.48,22331.0,90.1615,90.1615,90.0167,90.0167,22331.0
2018-01-29 10:45:00,99.47,99.56,99.41,99.55,15402.0,90.0077,90.0891,89.9534,90.0801,15402.0
2018-01-29 10:50:00,99.55,99.59,99.48,99.48,16871.0,90.0801,90.1163,90.0167,90.0167,16871.0
2018-01-29 10:55:00,99.47,99.64,99.47,99.57,20838.0,90.0077,90.1615,90.0077,90.0982,20838.0
2018-01-29 11:00:00,99.57,99.59,99.46,99.52,13108.0,90.0982,90.1163,89.9986,90.0529,13108.0
2018-01-29 11:05:00,99.52,99.73,99.5,99.72,56634.0,90.0529,90.2429,90.0348,90.2339,56634.0
2018-01-29 11:10:00,99.72,99.74,99.63,99.73,22106.0,90.2339,90.252,90.1525,90.2429,22106.0
2018-01-29 11:15:00,99.71,99.74,99.64,99.67,18300.0,90.2248,90.252,90.1615,90.1886,18300.0
2018-01-29 11:20:00,99.69,99.88,99.67,99.81,26007.0,90.2067,90.3787,90.1886,90.3153,26007.0
2018-01-29 11:25:00,99.82,99.84,99.75,99.84,14120.0,90.3244,90.3425,90.261,90.3425,14120.0
2018-01-29 11:30:00,99.82,99.91,99.8,99.91,13803.0,90.3244,90.4058,90.3063,90.4058,13803.0
2018-01-29 11:35:00,99.91,100.01,99.88,99.95,20832.0,90.4058,90.4963,90.3787,90.442,20832.0
2018-01-29 11:40:00,99.95,100.12,99.84,100.12,84125.0,90.442,90.5958,90.3425,90.5958,84125.0
2018-01-29 11:45:00,100.13,100.18,100.12,100.15,81276.0,90.6049,90.6501,90.5958,90.623,81276.0
2018-01-29 11:50:00,100.15,100.17,100.1,100.11,18928.0,90.623,90.6411,90.5777,90.5868,18928.0
2018-01-29 11:55:00,100.11,100.11,99.93,99.93,30505.0,90.5868,90.5868,90.4239,90.4239,30505.0
2018-01-29 12:00:00,99.93,99.95,99.79,99.79,12730.0,90.4239,90.442,90.2972,90.2972,12730.0
2018-01-29 12:05:00,99.83,99.89,99.78,99.86,10366.0,90.3334,90.3877,90.2882,90.3606,10366.0
2018-01-29 12:10:00,99.87,99.96,99.84,99.93,15473.0,90.3696,90.4511,90.3425,90.4239,15473.0
2018-01-29 12:15:00,99.95,100.01,99.94,100.0,25784.0,90.442,90.4963,90.433,90.4873,25784.0
2018-01-29 12:20:00,100.0,100.0,99.91,99.97,10440.0,90.4873,90.4873,90.4058,90.4601,10440.0
2018-01-29 12:25:00,99.96,99.96,99.86,99.87,10425.0,90.4511,90.4511,90.3606,90.3696,10425.0
2018-01-29 12:30:00,99.86,99.89,99.84,99.87,10507.0,90.3606,90.3877,90.3425,90.3696,10507.0
2018-01-29 12:35:00,99.87,99.95,99.87,99.92,9066.0,90.3696,90.442,90.3696,90.4149,9066.0
2018-01-29 12:40:00,99.94,99.95,99.82,99.87,18003.0,90.433,90.442,90.3244,90.3696,18003.0
2018-01-29 12:45:00,99.88,99.91,99.85,99.91,10767.0,90.3787,90.4058,90.3515,90.4058,10767.0
2018-01-29 12:50:00,99.94,100.01,99.9,99.99,10547.0,90.433,90.4963,90.3968,90.4782,10547.0
2018-01-29 12:55:00,99.99,100.07,99.97,99.99,24036.0,90.4782,90.5506,90.4601,90.4782,24036.0
2018-01-29 13:00:00,100.0,100.01,99.94,99.98,10559.0,90.4873,90.4963,90.433,90.4692,10559.0
2018-01-29 13:05:00,99.98,100.01,99.96,99.99,25555.0,90.4692,90.4963,90.4511,90.4782,25555.0
2018-01-29 13:10:00,100.0,100.05,99.98,100.05,32530.0,90.4873,90.5325,90.4692,90.5325,32530.0
2018-01-29 13:15:00,100.05,100.08,100.0,100.01,33547.0,90.5325,90.5596,90.4873,90.4963,33547.0
2018-01-29 13:20:00,100.01,100.01,99.95,99.95,37599.0,90.4963,90.4963,90.442,90.442,37599.0
2018-01-29 13:25:00,99.95,99.98,99.9,99.9,35394.0,90.442,90.4692,90.3968,90.3968,35394.0
2018-01-29 13:30:00,99.89,99.93,99.85,99.9,23600.0,90.3877,90.4239,90.3515,90.3968,23600.0
2018-01-29 13:35:00,99.9,99.91,99.86,99.89,19752.0,90.3968,90.4058,90.3606,90.3877,19752.0
2018-01-29 13:40:00,99.88,99.89,99.79,99.79,45103.0,90.3787,90.3877,90.2972,90.2972,45103.0
2018-01-29 13:45:00,99.81,99.85,99.8,99.83,11941.0,90.3153,90.3515,90.3063,90.3334,11941.0
2018-01-29 13:50:00,99.83,99.95,99.83,99.93,9567.0,90.3334,90.442,90.3334,90.4239,9567.0
2018-01-29 13:55:00,99.93,99.96,99.9,99.92,7096.0,90.4239,90.4511,90.3968,90.4149,7096.0
2018-01-29 14:00:00,99.92,99.96,99.88,99.89,9848.0,90.4149,90.4511,90.3787,90.3877,9848.0
2018-01-29 14:05:00,99.89,99.96,99.87,99.88,13107.0,90.3877,90.4511,90.3696,90.3787,13107.0
2018-01-29 14:10:00,99.87,99.87,99.78,99.82,20057.0,90.3696,90.3696,90.2882,90.3244,20057.0
2018-01-29 14:15:00,99.81,99.83,99.74,99.77,12580.0,90.3153,90.3334,90.252,90.2791,12580.0
2018-01-29 14:20:00,99.76,99.79,99.73,99.74,11037.0,90.2701,90.2972,90.2429,90.252,11037.0
2018-01-29 14:25:00,99.75,99.75,99.69,99.74,14713.0,90.261,90.261,90.2067,90.252,14713.0
2018-01-29 14:30:00,99.73,99.74,99.65,99.65,15084.0,90.2429,90.252,90.1706,90.1706,15084.0
2018-01-29 14:35:00,99.65,99.74,99.61,99.67,20333.0,90.1706,90.252,90.1344,90.1886,20333.0
2018-01-29 14:40:00,99.67,99.72,99.62,99.72,23562.0,90.1886,90.2339,90.1434,90.2339,23562.0
2018-01-29 14:45:00,99.73,99.82,99.73,99.79,13565.0,90.2429,90.3244,90.2429,90.2972,13565.0
2018-01-29 14:50:00,99.79,99.83,99.77,99.81,11312.0,90.2972,90.3334,90.2791,90.3153,11312.0
2018-01-29 14:55:00,99.81,99.9,99.81,99.86,14387.0,90.3153,90.3968,90.3153,90.3606,14387.0
2018-01-29 15:00:00,99.87,99.88,99.72,99.75,28905.0,90.3696,90.3787,90.2339,90.261,28905.0
2018-01-29 15:05:00,99.77,99.8,99.75,99.79,27311.0,90.2791,90.3063,90.261,90.2972,27311.0
2018-01-29 15:10:00,99.8,99.88,99.8,99.88,20305.0,90.3063,90.3787,90.3063,90.3787,20305.0
2018-01-29 15:15:00,99.87,99.9,99.84,99.85,36917.0,90.3696,90.3968,90.3425,90.3515,36917.0
2018-01-29 15:20:00,99.84,99.84,99.69,99.69,29281.0,90.3425,90.3425,90.2067,90.2067,29281.0
2018-01-29 15:25:00,99.69,99.71,99.62,99.62,24389.0,90.2067,90.2248,90.1434,90.1434,24389.0
2018-01-29 15:30:00,99.63,99.65,99.57,99.65,34091.0,90.1525,90.1706,90.0982,90.1706,34091.0
2018-01-29 15:35:00,99.65,99.66,99.52,99.52,29946.0,90.1706,90.1796,90.0529,90.0529,29946.0
2018-01-29 15:40:00,99.53,99.58,99.44,99.54,62672.0,90.062,90.1072,89.9805,90.071,62672.0
2018-01-29 15:45:00,99.54,99.54,99.38,99.4,66670.0,90.071,90.071,89.9262,89.9443,66670.0
2018-01-29 15:50:00,99.39,99.6,99.39,99.57,55733.0,89.9353,90.1253,89.9353,90.0982,55733.0
2018-01-29 15:55:00,99.57,99.61,99.4,99.42,165353.0,90.0982,90.1344,89.9443,89.9624,165353.0
2018-01-30 09:30:00,99.45,99.86,99.3,99.85,123462.0,89.9896,90.3606,89.8538,90.3515,123462.0
2018-01-30 09:35:00,99.85,100.1,99.85,99.91,69042.0,90.3515,90.5777,90.3515,90.4058,69042.0
2018-01-30 09:40:00,99.92,100.03,99.8,99.93,40917.0,90.4149,90.5144,90.3063,90.4239,40917.0
2018-01-30 09:45:00,99.91,100.04,99.88,99.99,57074.0,90.4058,90.5235,90.3787,90.4782,57074.0
2018-01-30 09:50:00,99.99,100.07,99.91,99.97,73084.0,90.4782,90.5506,90.4058,90.4601,73084.0
2018-01-30 09:55:00,100.0,100.03,99.87,99.93,51617.0,90.4873,90.5144,90.3696,90.4239,51617.0
2018-01-30 10:00:00,99.89,100.04,99.87,99.94,68367.0,90.3877,90.5235,90.3696,90.433,68367.0
2018-01-30 10:05:00,99.94,99.96,99.77,99.92,59387.0,90.433,90.4511,90.2791,90.4149,59387.0
2018-01-30 10:10:00,99.94,99.97,99.8,99.89,54332.0,90.433,90.4601,90.3063,90.3877,54332.0
2018-01-30 10:15:00,99.89,99.93,99.7,99.7,40394.0,90.3877,90.4239,90.2158,90.2158,40394.0
2018-01-30 10:20:00,99.72,99.85,99.68,99.71,42639.0,90.2339,90.3515,90.1977,90.2248,42639.0
2018-01-30 10:25:00,99.72,99.82,99.66,99.82,37617.0,90.2339,90.3244,90.1796,90.3244,37617.0
2018-01-30 10:30:00,99.83,100.03,99.82,100.01,57556.0,90.3334,90.5144,90.3244,90.4963,57556.0
2018-01-30 10:35:00,99.96,100.01,99.91,99.95,46554.0,90.4511,90.4963,90.4058,90.442,46554.0
2018-01-30 10:40:00,99.95,99.95,99.81,99.83,38283.0,90.442,90.442,90.3153,90.3334,38283.0
2018-01-30 10:45:00,99.84,99.85,99.68,99.76,34321.0,90.3425,90.3515,90.1977,90.2701,34321.0
2018-01-30 10:50:00,99.76,99.87,99.67,99.83,35734.0,90.2701,90.3696,90.1886,90.3334,35734.0
2018-01-30 10:55:00,99.83,100.09,99.79,99.99,95333.0,90.3334,90.5687,90.2972,90.4782,95333.0
2018-01-30 11:00:00,100.0,100.06,99.89,99.93,80750.0,90.4873,90.5415,90.3877,90.4239,80750.0
2018-01-30 11:05:00,99.95,100.02,99.87,99.91,55738.0,90.442,90.5054,90.3696,90.4058,55738.0
2018-01-30 11:10:00,99.93,100.01,99.84,100.0,42885.0,90.4239,90.4963,90.3425,90.4873,42885.0
2018-01-30 11:15:00,100.0,100.02,99.85,99.93,27685.0,90.4873,90.5054,90.3515,90.4239,27685.0
2018-01-30 11:20:00,99.93,99.97,99.86,99.89,30698.0,90.4239,90.4601,90.3606,90.3877,30698.0
2018-01-30 11:25:00,99.86,99.94,99.77,99.83,27996.0,90.3606,90.433,90.2791,90.3334,27996.0
2018-01-30 11:30:00,99.85,99.88,99.76,99.76,23756.0,90.3515,90.3787,90.2701,90.2701,23756.0
2018-01-30 11:35:00,99.79,99.81,99.7,99.72,21002.0,90.2972,90.3153,90.2158,90.2339,21002.0
2018-01-30 11:40:00,99.73,99.8,99.67,99.77,23746.0,90.2429,90.3063,90.1886,90.2791,23746.0
2018-01-30 11:45:00,99.79,99.8,99.57,99.6,19867.0,90.2972,90.3063,90.0982,90.1253,19867.0
2018-01-30 11:50:00,99.58,99.63,99.53,99.53,14255.0,90.1072,90.1525,90.062,90.062,14255.0
2018-01-30 11:55:00,99.53,99.55,99.37,99.37,17278.0,90.062,90.0801,89.9172,89.9172,17278.0
2018-01-30 12:00:00,99.39,99.43,99.36,99.42,32380.0,89.9353,89.9715,89.9081,89.9624,32380.0
2018-01-30 12:05:00,99.42,99.46,99.32,99.44,22434.0,89.9624,89.9986,89.8719,89.9805,22434.0
2018-01-30 12:10:00,99.43,99.47,99.4,99.43,19012.0,89.9715,90.0077,89.9443,89.9715,19012.0
2018-01-30 12:15:00,99.42,99.48,99.35,99.46,17841.0,89.9624,90.0167,89.8991,89.9986,17841.0
2018-01-30 12:20:00,99.47,99.49,99.41,99.41,12537.0,90.0077,90.0258,89.9534,89.9534,12537.0
2018-01-30 12:25:00,99.4,99.43,99.36,99.36,11650.0,89.9443,89.9715,89.9081,89.9081,11650.0
2018-01-30 12:30:00,99.38,99.54,99.38,99.54,11252.0,89.9262,90.071,89.9262,90.071,11252.0
2018-01-30 12:35:00,99.53,99.57,99.39,99.39,16610.0,90.062,90.0982,89.9353,89.9353,16610.0
2018-01-30 12:40:00,99.41,99.46,99.3,99.35,23032.0,89.9534,89.9986,89.8538,89.8991,23032.0
2018-01-30 12:45:00,99.34,99.41,99.24,99.27,11657.0,89.89,89.9534,89.7996,89.8267,11657.0
2018-01-30 12:50:00,99.24,99.37,99.24,99.3,19048.0,89.7996,89.9172,89.7996,89.8538,19048.0
2018-01-30 12:55:00,99.33,99.43,99.33,99.43,11822.0,89.881,89.9715,89.881,89.9715,11822.0
2018-01-30 13:00:00,99.44,99.45,99.35,99.37,11229.0,89.9805,89.9896,89.8991,89.9172,11229.0
2018-01-30 13:05:00,99.36,99.4,99.24,99.35,29534.0,89.9081,89.9443,89.7996,89.8991,29534.0
2018-01-30 13:10:00,99.36,99.43,99.33,99.38,15675.0,89.9081,89.9715,89.881,89.9262,15675.0
2018-01-30 13:15:00,99.4,99.49,99.36,99.44,11543.0,89.9443,90.0258,89.9081,89.9805,11543.0
2018-01-30 13:20:00,99.43,99.46,99.36,99.36,11417.0,89.9715,89.9986,89.9081,89.9081,11417.0
2018-01-30 13:25:00,99.38,99.45,99.38,99.42,10106.0,89.9262,89.9896,89.9262,89.9624,10106.0
2018-01-30 13:30:00,99.43,99.43,99.33,99.36,32666.0,89.9715,89.9715,89.881,89.9081,32666.0
2018-01-30 13:35:00,99.34,99.4,99.32,99.36,17947.0,89.89,89.9443,89.8719,89.9081,17947.0
2018-01-30 13:40:00,99.38,99.47,99.35,99.42,13775.0,89.9262,90.0077,89.8991,89.9624,13775.0
2018-01-30 13:45:00,99.43,99.48,99.36,99.39,11425.0,89.9715,90.0167,89.9081,89.9353,11425.0
2018-01-30 13:50:00,99.39,99.44,99.33,99.37,42379.0,89.9353,89.9805,89.881,89.9172,42379.0
2018-01-30 13:55:00,99.36,99.42,99.34,99.34,17719.0,89.9081,89.9624,89.89,89.89,17719.0
2018-01-30 14:00:00,99.32,99.34,99.17,99.19,33790.0,89.8719,89.89,89.7362,89.7543,33790.0
2018-01-30 14:05:00,99.2,99.25,99.17,99.21,15084.0,89.7634,89.8086,89.7362,89.7724,15084.0
2018-01-30 14:10:00,99.18,99.29,99.12,99.25,28778.0,89.7453,89.8448,89.691,89.8086,28778.0
2018-01-30 14:15:00,99.24,99.25,99.12,99.16,15191.0,89.7996,89.8086,89.691,89.7272,15191.0
2018-01-30 14:20:00,99.15,99.15,99.03,99.06,18189.0,89.7181,89.7181,89.6095,89.6367,18189.0
2018-01-30 14:25:00,99.04,99.12,99.04,99.06,25922.0,89.6186,89.691,89.6186,89.6367,25922.0
2018-01-30 14:30:00,99.05,99.06,98.89,98.94,33434.0,89.6276,89.6367,89.4828,89.5281,33434.0
2018-01-30 14:35:00,98.94,98.96,98.82,98.85,42249.0,89.5281,89.5462,89.4195,89.4467,42249.0
2018-01-30 14:40:00,98.85,98.87,98.81,98.86,24379.0,89.4467,89.4648,89.4105,89.4557,24379.0
2018-01-30 14:45:00,98.86,98.86,98.79,98.86,25081.0,89.4557,89.4557,89.3924,89.4557,25081.0
2018-01-30 14:50:00,98.86,98.87,98.76,98.84,31727.0,89.4557,89.4648,89.3652,89.4376,31727.0
2018-01-30 14:55:00,98.85,98.86,98.8,98.81,18563.0,89.4467,89.4557,89.4014,89.4105,18563.0
2018-01-30 15:00:00,98.8,98.86,98.75,98.85,16129.0,89.4014,89.4557,89.3562,89.4467,16129.0
2018-01-30 15:05:00,98.86,98.86,98.74,98.74,22753.0,89.4557,89.4557,89.3471,89.3471,22753.0
2018-01-30 15:10:00,98.77,98.81,98.73,98.75,26766.0,89.3743,89.4105,89.3381,89.3562,26766.0
2018-01-30 15:15:00,98.74,98.86,98.69,98.83,36717.0,89.3471,89.4557,89.3019,89.4286,36717.0
2018-01-30 15:20:00,98.82,98.89,98.82,98.84,24568.0,89.4195,89.4828,89.4195,89.4376,24568.0
2018-01-30 15:25:00,98.86,98.94,98.85,98.93,15705.0,89.4557,89.5281,89.4467,89.519,15705.0
2018-01-30 15:30:00,98.93,99.02,98.91,98.99,20290.0,89.519,89.6005,89.5009,89.5733,20290.0
2018-01-30 15:35:00,99.0,99.15,99.0,99.05,26698.0,89.5824,89.7181,89.5824,89.6276,26698.0
2018-01-30 15:40:00,99.04,99.06,98.94,98.94,34898.0,89.6186,89.6367,89.5281,89.5281,34898.0
2018-01-30 15:45:00,98.94,99.05,98.92,98.96,51676.0,89.5281,89.6276,89.51,89.5462,51676.0
2018-01-30 15:50:00,98.96,98.96,98.89,98.91,51270.0,89.5462,89.5462,89.4828,89.5009,51270.0
2018-01-30 15:55:00,98.93,98.95,98.71,98.73,140246.0,89.519,89.5371,89.32,89.3381,140246.0
2018-01-31 09:30:00,98.74,99.2,98.5,99.2,102644.0,89.3471,89.7634,89.1299,89.7634,102644.0
2018-01-31 09:35:00,99.2,99.31,99.17,99.24,24402.0,89.7634,89.8629,89.7362,89.7996,24402.0
2018-01-31 09:40:00,99.24,99.29,99.17,99.19,25930.0,89.7996,89.8448,89.7362,89.7543,25930.0
2018-01-31 09:45:00,99.19,99.24,99.13,99.19,10463.0,89.7543,89.7996,89.7,89.7543,10463.0
2018-01-31 09:50:00,99.2,99.33,99.2,99.31,17417.0,89.7634,89.881,89.7634,89.8629,17417.0
2018-01-31 09:55:00,99.32,99.39,99.32,99.35,20361.0,89.8719,89.9353,89.8719,89.8991,20361.0
2018-01-31 10:00:00,99.36,99.42,99.23,99.28,26085.0,89.9081,89.9624,89.7905,89.8357,26085.0
2018-01-31 10:05:00,99.27,99.27,99.13,99.16,31291.0,89.8267,89.8267,89.7,89.7272,31291.0
2018-01-31 10:10:00,99.17,99.35,99.16,99.3,35999.0,89.7362,89.8991,89.7272,89.8538,35999.0
2018-01-31 10:15:00,99.3,99.36,99.28,99.36,22357.0,89.8538,89.9081,89.8357,89.9081,22357.0
2018-01-31 10:20:00,99.34,99.47,99.33,99.45,11178.0,89.89,90.0077,89.881,89.9896,11178.0
2018-01-31 10:25:00,99.44,99.44,99.27,99.27,15196.0,89.9805,89.9805,89.8267,89.8267,15196.0
2018-01-31 10:30:00,99.29,99.47,99.24,99.47,11282.0,89.8448,90.0077,89.7996,90.0077,11282.0
2018-01-31 10:35:00,99.48,99.48,99.41,99.45,23759.0,90.0167,90.0167,89.9534,89.9896,23759.0
2018-01-31 10:40:00,99.45,99.45,99.23,99.23,18698.0,89.9896,89.9896,89.7905,89.7905,18698.0
2018-01-31 10:45:00,99.23,99.37,99.12,99.37,21543.0,89.7905,89.9172,89.691,89.9172,21543.0
2018-01-31 10:50:00,99.39,99.42,99.37,99.42,20346.0,89.9353,89.9624,89.9172,89.9624,20346.0
2018-01-31 10:55:00,99.41,99.47,99.39,99.45,15517.0,89.9534,90.0077,89.9353,89.9896,15517.0
2018-01-31 11:00:00,99.44,99.49,99.43,99.47,17849.0,89.9805,90.0258,89.9715,90.0077,17849.0
2018-01-31 11:05:00,99.47,99.48,99.34,99.34,17342.0,90.0077,90.0167,89.89,89.89,17342.0
2018-01-31 11:10:00,99.33,99.4,99.25,99.38,19200.0,89.881,89.9443,89.8086,89.9262,19200.0
2018-01-31 11:15:00,99.38,99.48,99.34,99.47,22943.0,89.9262,90.0167,89.89,90.0077,22943.0
2018-01-31 11:20:00,99.46,99.52,99.45,99.5,27827.0,89.9986,90.0529,89.9896,90.0348,27827.0
2018-01-31 11:25:00,99.5,99.51,99.35,99.36,19963.0,90.0348,90.0439,89.8991,89.9081,19963.0
2018-01-31 11:30:00,99.35,99.52,99.33,99.52,18134.0,89.8991,90.0529,89.881,90.0529,18134.0
2018-01-31 11:35:00,99.52,99.52,99.41,99.45,25083.0,90.0529,90.0529,89.9534,89.9896,25083.0
2018-01-31 11:40:00,99.45,99.5,99.42,99.44,9437.0,89.9896,90.0348,89.9624,89.9805,9437.0
2018-01-31 11:45:00,99.45,99.52,99.43,99.49,13921.0,89.9896,90.0529,89.9715,90.0258,13921.0
2018-01-31 11:50:00,99.5,99.5,99.43,99.44,8431.0,90.0348,90.0348,89.9715,89.9805,8431.0
2018-01-31 11:55:00,99.43,99.48,99.43,99.47,8646.0,89.9715,90.0167,89.9715,90.0077,8646.0
2018-01-31 12:00:00,99.47,99.5,99.43,99.49,16199.0,90.0077,90.0348,89.9715,90.0258,16199.0
2018-01-31 12:05:00,99.49,99.5,99.45,99.45,11453.0,90.0258,90.0348,89.9896,89.9896,11453.0
2018-01-31 12:10:00,99.44,99.48,99.42,99.48,14768.0,89.9805,90.0167,89.9624,90.0167,14768.0
2018-01-31 12:15:00,99.49,99.51,99.47,99.47,9945.0,90.0258,90.0439,90.0077,90.0077,9945.0
2018-01-31 12:20:00,99.49,99.54,99.48,99.53,22197.0,90.0258,90.071,90.0167,90.062,22197.0
2018-01-31 12:25:00,99.52,99.53,99.43,99.47,23075.0,90.0529,90.062,89.9715,90.0077,23075.0
2018-01-31 12:30:00,99.49,99.53,99.46,99.53,16838.0,90.0258,90.062,89.9986,90.062,16838.0
2018-01-31 12:35:00,99.54,99.54,99.46,99.47,17469.0,90.071,90.071,89.9986,90.0077,17469.0
2018-01-31 12:40:00,99.47,99.48,99.41,99.46,14105.0,90.0077,90.0167,89.9534,89.9986,14105.0
2018-01-31 12:45:00,99.46,99.51,99.46,99.51,10788.0,89.9986,90.0439,89.9986,90.0439,10788.0
2018-01-31 12:50:00,99.51,99.53,99.47,99.47,16355.0,90.0439,90.062,90.0077,90.0077,16355.0
2018-01-31 12:55:00,99.48,99.53,99.47,99.52,10729.0,90.0167,90.062,90.0077,90.0529,10729.0
2018-01-31 13:00:00,99.51,99.54,99.45,99.46,16526.0,90.0439,90.071,89.9896,89.9986,16526.0
2018-01-31 13:05:00,99.45,99.52,99.44,99.45,9563.0,89.9896,90.0529,89.9805,89.9896,9563.0
2018-01-31 13:10:00,99.45,99.5,99.44,99.48,6950.0,89.9896,90.0348,89.9805,90.0167,6950.0
2018-01-31 13:15:00,99.47,99.53,99.47,99.51,12615.0,90.0077,90.062,90.0077,90.0439,12615.0
2018-01-31 13:20:00,99.5,99.59,99.5,99.59,12510.0,90.0348,90.1163,90.0348,90.1163,12510.0
2018-01-31 13:25:00,99.6,99.63,99.54,99.55,28445.0,90.1253,90.1525,90.071,90.0801,28445.0
2018-01-31 13:30:00,99.54,99.66,99.51,99.65,14941.0,90.071,90.1796,90.0439,90.1706,14941.0
2018-01-31 13:35:00,99.66,99.72,99.63,99.71,35832.0,90.1796,90.2339,90.1525,90.2248,35832.0
2018-01-31 13:40:00,99.69,99.71,99.66,99.66,19389.0,90.2067,90.2248,90.1796,90.1796,19389.0
2018-01-31 13:45:00,99.66,99.67,99.62,99.67,10940.0,90.1796,90.1886,90.1434,90.1886,10940.0
2018-01-31 13:50:00,99.67,99.69,99.64,99.69,13193.0,90.1886,90.2067,90.1615,90.2067,13193.0
2018-01-31 13:55:00,99.68,99.68,99.48,99.48,13715.0,90.1977,90.1977,90.0167,90.0167,13715.0
2018-01-31 14:00:00,99.48,99.65,99.44,99.44,40797.0,90.0167,90.1706,89.9805,89.9805,40797.0
2018-01-31 14:05:00,99.44,99.58,99.4,99.57,29381.0,89.9805,90.1072,89.9443,90.0982,29381.0
2018-01-31 14:10:00,99.57,99.63,99.54,99.56,20355.0,90.0982,90.1525,90.071,90.0891,20355.0
2018-01-31 14:15:00,99.54,99.71,99.54,99.7,14441.0,90.071,90.2248,90.071,90.2158,14441.0
2018-01-31 14:20:00,99.68,99.69,99.45,99.45,30870.0,90.1977,90.2067,89.9896,89.9896,30870.0
2018-01-31 14:25:00,99.46,99.54,99.44,99.48,18761.0,89.9986,90.071,89.9805,90.0167,18761.0
2018-01-31 14:30:00,99.48,99.52,99.44,99.5,13830.0,90.0167,90.0529,89.9805,90.0348,13830.0
2018-01-31 14:35:00,99.51,99.53,99.43,99.49,16856.0,90.0439,90.062,89.9715,90.0258,16856.0
2018-01-31 14:40:00,99.5,99.54,99.44,99.44,16133.0,90.0348,90.071,89.9805,89.9805,16133.0
2018-01-31 14:45:00,99.45,99.45,99.24,99.34,26389.0,89.9896,89.9896,89.7996,89.89,26389.0
2018-01-31 14:50:00,99.33,99.39,99.2,99.3,72248.0,89.881,89.9353,89.7634,89.8538,72248.0
2018-01-31 14:55:00,99.31,99.39,99.3,99.32,29802.0,89.8629,89.9353,89.8538,89.8719,29802.0
2018-01-31 15:00:00,99.31,99.31,99.19,99.23,27465.0,89.8629,89.8629,89.7543,89.7905,27465.0
2018-01-31 15:05:00,99.19,99.19,99.05,99.11,24371.0,89.7543,89.7543,89.6276,89.6819,24371.0
2018-01-31 15:10:00,99.12,99.17,99.05,99.14,31955.0,89.691,89.7362,89.6276,89.7091,31955.0
2018-01-31 15:15:00,99.13,99.18,99.09,99.09,19567.0,89.7,89.7453,89.6638,89.6638,19567.0
2018-01-31 15:20:00,99.09,99.18,99.08,99.18,16539.0,89.6638,89.7453,89.6548,89.7453,16539.0
2018-01-31 15:25:00,99.18,99.38,99.17,99.38,30495.0,89.7453,89.9262,89.7362,89.9262,30495.0
2018-01-31 15:30:00,99.38,99.43,99.33,99.39,49975.0,89.9262,89.9715,89.881,89.9353,49975.0
2018-01-31 15:35:00,99.39,99.45,99.36,99.41,39486.0,89.9353,89.9896,89.9081,89.9534,39486.0
2018-01-31 15:40:00,99.41,99.58,99.41,99.5,57096.0,89.9534,90.1072,89.9534,90.0348,57096.0
2018-01-31 15:45:00,99.49,99.55,99.32,99.37,72958.0,90.0258,90.0801,89.8719,89.9172,72958.0
2018-01-31 15:50:00,99.35,99.51,99.35,99.51,65264.0,89.8991,90.0439,89.8991,90.0439,65264.0
2018-01-31 15:55:00,99.51,99.52,99.36,99.41,136554.0,90.0439,90.0529,89.9081,89.9534,136554.0
2018-02-01 09:30:00,98.95,98.99,98.4,98.73,102483.0,89.5371,89.5733,89.0395,89.3381,102483.0
2018-02-01 09:35:00,98.77,98.88,98.56,98.64,42920.0,89.3743,89.4738,89.1842,89.2566,42920.0
2018-02-01 09:40:00,98.67,98.72,98.54,98.62,27671.0,89.2838,89.329,89.1661,89.2385,27671.0
2018-02-01 09:45:00,98.63,98.65,98.49,98.54,13978.0,89.2476,89.2657,89.1209,89.1661,13978.0
2018-02-01 09:50:00,98.51,98.63,98.49,98.6,30059.0,89.139,89.2476,89.1209,89.2204,30059.0
2018-02-01 09:55:00,98.63,98.8,98.61,98.75,24016.0,89.2476,89.4014,89.2295,89.3562,24016.0
2018-02-01 10:00:00,98.8,98.85,98.65,98.65,14995.0,89.4014,89.4467,89.2657,89.2657,14995.0
2018-02-01 10:05:00,98.68,98.83,98.63,98.63,29129.0,89.2928,89.4286,89.2476,89.2476,29129.0
2018-02-01 10:10:00,98.62,98.63,98.42,98.52,30955.0,89.2385,89.2476,89.0576,89.148,30955.0
2018-02-01 10:15:00,98.56,98.7,98.43,98.69,36185.0,89.1842,89.3109,89.0666,89.3019,36185.0
2018-02-01 10:20:00,98.66,98.96,98.65,98.93,35494.0,89.2747,89.5462,89.2657,89.519,35494.0
2018-02-01 10:25:00,98.95,98.96,98.69,98.72,21187.0,89.5371,89.5462,89.3019,89.329,21187.0
2018-02-01 10:30:00,98.71,98.71,98.47,98.56,32983.0,89.32,89.32,89.1028,89.1842,32983.0
2018-02-01 10:35:00,98.56,98.72,98.53,98.7,22311.0,89.1842,89.329,89.1571,89.3109,22311.0
2018-02-01 10:40:00,98.7,98.73,98.67,98.67,12235.0,89.3109,89.3381,89.2838,89.2838,12235.0
2018-02-01 10:45:00,98.66,98.78,98.61,98.75,22620.0,89.2747,89.3833,89.2295,89.3562,22620.0
2018-02-01 10:50:00,98.74,98.77,98.6,98.64,17307.0,89.3471,89.3743,89.2204,89.2566,17307.0
2018-02-01 10:55:00,98.64,98.64,98.49,98.59,17274.0,89.2566,89.2566,89.1209,89.2114,17274.0
2018-02-01 11:00:00,98.59,98.83,98.58,98.83,9607.0,89.2114,89.4286,89.2023,89.4286,9607.0
2018-02-01 11:05:00,98.82,98.89,98.78,98.85,11310.0,89.4195,89.4828,89.3833,89.4467,11310.0
2018-02-01 11:10:00,98.85,98.95,98.84,98.94,9997.0,89.4467,89.5371,89.4376,89.5281,9997.0
2018-02-01 11:15:00,98.95,99.21,98.94,99.19,20941.0,89.5371,89.7724,89.5281,89.7543,20941.0
2018-02-01 11:20:00,99.18,99.18,99.05,99.07,21977.0,89.7453,89.7453,89.6276,89.6457,21977.0
2018-02-01 11:25:00,99.08,99.13,99.07,99.1,9542.0,89.6548,89.7,89.6457,89.6729,9542.0
2018-02-01 11:30:00,99.12,99.33,99.1,99.33,14486.0,89.691,89.881,89.6729,89.881,14486.0
2018-02-01 11:35:00,99.33,99.49,99.33,99.45,15334.0,89.881,90.0258,89.881,89.9896,15334.0
2018-02-01 11:40:00,99.43,99.5,99.36,99.47,11042.0,89.9715,90.0348,89.9081,90.0077,11042.0
2018-02-01 11:45:00,99.45,99.49,99.39,99.47,19642.0,89.9896,90.0258,89.9353,90.0077,19642.0
2018-02-01 11:50:00,99.49,99.49,99.41,99.45,20513.0,90.0258,90.0258,89.9534,89.9896,20513.0
2018-02-01 11:55:00,99.44,99.56,99.44,99.55,20680.0,89.9805,90.0891,89.9805,90.0801,20680.0
2018-02-01 12:00:00,99.56,99.63,99.55,99.62,29494.0,90.0891,90.1525,90.0801,90.1434,29494.0
2018-02-01 12:05:00,99.63,99.74,99.63,99.72,18732.0,90.1525,90.252,90.1525,90.2339,18732.0
2018-02-01 12:10:00,99.71,99.87,99.69,99.79,20035.0,90.2248,90.3696,90.2067,90.2972,20035.0
2018-02-01 12:15:00,99.8,99.89,99.76,99.86,23895.0,90.3063,90.3877,90.2701,90.3606,23895.0
2018-02-01 12:20:00,99.87,99.89,99.78,99.8,8200.0,90.3696,90.3877,90.2882,90.3063,8200.0
2018-02-01 12:25:00,99.77,99.77,99.64,99.72,11463.0,90.2791,90.2791,90.1615,90.2339,11463.0
2018-02-01 12:30:00,99.7,99.76,99.67,99.74,10831.0,90.2158,90.2701,90.1886,90.252,10831.0
2018-02-01 12:35:00,99.74,99.78,99.71,99.78,12839.0,90.252,90.2882,90.2248,90.2882,12839.0
2018-02-01 12:40:00,99.79,99.8,99.68,99.7,15879.0,90.2972,90.3063,90.1977,90.2158,15879.0
2018-02-01 12:45:00,99.69,99.82,99.69,99.79,16422.0,90.2067,90.3244,90.2067,90.2972,16422.0
2018-02-01 12:50:00,99.81,99.82,99.75,99.82,13862.0,90.3153,90.3244,90.261,90.3244,13862.0
2018-02-01 12:55:00,99.83,99.84,99.78,99.83,8501.0,90.3334,90.3425,90.2882,90.3334,8501.0
2018-02-01 13:00:00,99.83,99.93,99.81,99.93,9255.0,90.3334,90.4239,90.3153,90.4239,9255.0
2018-02-01 13:05:00,99.95,99.95,99.88,99.93,16557.0,90.442,90.442,90.3787,90.4239,16557.0
2018-02-01 13:10:00,99.93,99.98,99.92,99.94,9140.0,90.4239,90.4692,90.4149,90.433,9140.0
2018-02-01 13:15:00,99.92,99.95,99.92,99.94,7163.0,90.4149,90.442,90.4149,90.433,7163.0
2018-02-01 13:20:00,99.95,99.95,99.9,99.9,10334.0,90.442,90.442,90.3968,90.3968,10334.0
2018-02-01 13:25:00,99.92,100.01,99.91,99.98,34349.0,90.4149,90.4963,90.4058,90.4692,34349.0
2018-02-01 13:30:00,99.98,99.98,99.79,99.82,17680.0,90.4692,90.4692,90.2972,90.3244,17680.0
2018-02-01 13:35:00,99.8,99.86,99.77,99.85,18104.0,90.3063,90.3606,90.2791,90.3515,18104.0
2018-02-01 13:40:00,99.82,99.85,99.71,99.73,9497.0,90.3244,90.3515,90.2248,90.2429,9497.0
2018-02-01 13:45:00,99.73,99.76,99.67,99.76,5705.0,90.2429,90.2701,90.1886,90.2701,5705.0
2018-02-01 13:50:00,99.76,99.76,99.63,99.64,17157.0,90.2701,90.2701,90.1525,90.1615,17157.0
2018-02-01 13:55:00,99.66,99.69,99.57,99.65,22431.0,90.1796,90.2067,90.0982,90.1706,22431.0
2018-02-01 14:00:00,99.67,99.69,99.57,99.62,10424.0,90.1886,90.2067,90.0982,90.1434,10424.0
2018-02-01 14:05:00,99.61,99.67,99.58,99.6,10024.0,90.1344,90.1886,90.1072,90.1253,10024.0
2018-02-01 14:10:00,99.58,99.63,99.53,99.56,36798.0,90.1072,90.1525,90.062,90.0891,36798.0
2018-02-01 14:15:00,99.56,99.64,99.51,99.6,22757.0,90.0891,90.1615,90.0439,90.1253,22757.0
2018-02-01 14:20:00,99.59,99.65,99.45,99.58,29968.0,90.1163,90.1706,89.9896,90.1072,29968.0
2018-02-01 14:25:00,99.56,99.77,99.55,99.74,19342.0,90.0891,90.2791,90.0801,90.252,19342.0
2018-02-01 14:30:00,99.76,99.83,99.72,99.77,12525.0,90.2701,90.3334,90.2339,90.2791,12525.0
2018-02-01 14:35:00,99.75,99.9,99.75,99.86,18130.0,90.261,90.3968,90.261,90.3606,18130.0
2018-02-01 14:40:00,99.86,99.93,99.82,99.85,25813.0,90.3606,90.4239,90.3244,90.3515,25813.0
2018-02-01 14:45:00,99.87,100.01,99.87,99.99,39738.0,90.3696,90.4963,90.3696,90.4782,39738.0
2018-02-01 14:50:00,100.0,100.01,99.91,99.93,14381.0,90.4873,90.4963,90.4058,90.4239,14381.0
2018-02-01 14:55:00,99.94,100.01,99.93,99.98,18898.0,90.433,90.4963,90.4239,90.4692,18898.0
2018-02-01 15:00:00,99.98,100.0,99.92,99.93,26973.0,90.4692,90.4873,90.4149,90.4239,26973.0
2018-02-01 15:05:00,99.94,100.0,99.91,99.95,70527.0,90.433,90.4873,90.4058,90.442,70527.0
2018-02-01 15:10:00,99.95,99.97,99.89,99.91,38116.0,90.442,90.4601,90.3877,90.4058,38116.0
2018-02-01 15:15:00,99.92,99.96,99.84,99.86,23656.0,90.4149,90.4511,90.3425,90.3606,23656.0
2018-02-01 15:20:00,99.87,99.94,99.81,99.94,21775.0,90.3696,90.433,90.3153,90.433,21775.0
2018-02-01 15:25:00,99.94,99.95,99.74,99.74,25600.0,90.433,90.442,90.252,90.252,25600.0
2018-02-01 15:30:00,99.73,99.77,99.64,99.77,48832.0,90.2429,90.2791,90.1615,90.2791,48832.0
2018-02-01 15:35:00,99.77,99.89,99.74,99.85,40643.0,90.2791,90.3877,90.252,90.3515,40643.0
2018-02-01 15:40:00,99.86,99.86,99.7,99.76,40100.0,90.3606,90.3606,90.2158,90.2701,40100.0
2018-02-01 15:45:00,99.73,99.98,99.72,99.94,52353.0,90.2429,90.4692,90.2339,90.433,52353.0
2018-02-01 15:50:00,99.95,100.01,99.88,99.94,84701.0,90.442,90.4963,90.3787,90.433,84701.0
2018-02-01 15:55:00,99.93,100.04,99.92,100.0,213422.0,90.4239,90.5235,90.4149,90.4873,213422.0
2018-02-02 09:30:00,99.53,99.69,99.11,99.45,96926.0,90.062,90.2067,89.6819,89.9896,96926.0
2018-02-02 09:35:00,99.4,99.55,99.2,99.2,36110.0,89.9443,90.0801,89.7634,89.7634,36110.0
2018-02-02 09:40:00,99.18,99.21,98.99,99.05,37485.0,89.7453,89.7724,89.5733,89.6276,37485.0
2018-02-02 09:45:00,99.05,99.32,99.04,99.3,43620.0,89.6276,89.8719,89.6186,89.8538,43620.0
2018-02-02 09:50:00,99.27,99.3,99.15,99.19,12177.0,89.8267,89.8538,89.7181,89.7543,12177.0
2018-02-02 09:55:00,99.24,99.46,99.16,99.38,25291.0,89.7996,89.9986,89.7272,89.9262,25291.0
2018-02-02 10:00:00,99.37,99.43,99.02,99.13,45034.0,89.9172,89.9715,89.6005,89.7,45034.0
2018-02-02 10:05:00,99.13,99.25,99.02,99.08,22129.0,89.7,89.8086,89.6005,89.6548,22129.0
2018-02-02 10:10:00,99.09,99.11,98.95,99.0,17585.0,89.6638,89.6819,89.5371,89.5824,17585.0
2018-02-02 10:15:00,98.97,98.97,98.73,98.74,25611.0,89.5552,89.5552,89.3381,89.3471,25611.0
2018-02-02 10:20:00,98.74,98.79,98.65,98.65,19724.0,89.3471,89.3924,89.2657,89.2657,19724.0
2018-02-02 10:25:00,98.65,98.75,98.61,98.7,18865.0,89.2657,89.3562,89.2295,89.3109,18865.0
2018-02-02 10:30:00,98.69,98.73,98.63,98.72,13880.0,89.3019,89.3381,89.2476,89.329,13880.0
2018-02-02 10:35:00,98.69,98.76,98.67,98.68,14931.0,89.3019,89.3652,89.2838,89.2928,14931.0
2018-02-02 10:40:00,98.69,98.78,98.67,98.72,16398.0,89.3019,89.3833,89.2838,89.329,16398.0
2018-02-02 10:45:00,98.71,98.78,98.64,98.71,18864.0,89.32,89.3833,89.2566,89.32,18864.0
2018-02-02 10:50:00,98.72,98.94,98.69,98.87,22113.0,89.329,89.5281,89.3019,89.4648,22113.0
2018-02-02 10:55:00,98.89,98.91,98.62,98.69,20047.0,89.4828,89.5009,89.2385,89.3019,20047.0
2018-02-02 11:00:00,98.69,98.71,98.52,98.52,25150.0,89.3019,89.32,89.148,89.148,25150.0
2018-02-02 11:05:00,98.52,98.59,98.49,98.57,21130.0,89.148,89.2114,89.1209,89.1933,21130.0
2018-02-02 11:10:00,98.56,98.62,98.55,98.57,16753.0,89.1842,89.2385,89.1752,89.1933,16753.0
2018-02-02 11:15:00,98.58,98.59,98.29,98.29,60463.0,89.2023,89.2114,88.9399,88.9399,60463.0
2018-02-02 11:20:00,98.27,98.4,98.25,98.31,20848.0,88.9218,89.0395,88.9037,88.958,20848.0
2018-02-02 11:25:00,98.3,98.37,98.18,98.19,22824.0,88.949,89.0123,88.8404,88.8494,22824.0
2018-02-02 11:30:00,98.2,98.25,98.14,98.16,18570.0,88.8585,88.9037,88.8042,88.8223,18570.0
2018-02-02 11:35:00,98.17,98.35,98.15,98.29,19610.0,88.8313,88.9942,88.8132,88.9399,19610.0
2018-02-02 11:40:00,98.31,98.32,98.21,98.22,18474.0,88.958,88.9671,88.8675,88.8766,18474.0
2018-02-02 11:45:00,98.22,98.22,98.04,98.06,16716.0,88.8766,88.8766,88.7137,88.7318,16716.0
2018-02-02 11:50:00,98.06,98.16,98.05,98.15,19759.0,88.7318,88.8223,88.7228,88.8132,19759.0
2018-02-02 11:55:00,98.14,98.14,97.74,97.76,38549.0,88.8042,88.8042,88.4422,88.4603,38549.0
2018-02-02 12:00:00,97.75,97.93,97.71,97.82,34017.0,88.4513,88.6142,88.4151,88.5146,34017.0
2018-02-02 12:05:00,97.83,97.88,97.72,97.75,26139.0,88.5237,88.5689,88.4241,88.4513,26139.0
2018-02-02 12:10:00,97.76,97.94,97.71,97.86,22227.0,88.4603,88.6232,88.4151,88.5508,22227.0
2018-02-02 12:15:00,97.87,97.93,97.81,97.9,20764.0,88.5599,88.6142,88.5056,88.587,20764.0
2018-02-02 12:20:00,97.89,97.89,97.75,97.76,16097.0,88.578,88.578,88.4513,88.4603,16097.0
2018-02-02 12:25:00,97.77,97.79,97.68,97.77,20160.0,88.4694,88.4875,88.388,88.4694,20160.0
2018-02-02 12:30:00,97.79,97.82,97.71,97.81,50631.0,88.4875,88.5146,88.4151,88.5056,50631.0
2018-02-02 12:35:00,97.82,97.86,97.72,97.77,28275.0,88.5146,88.5508,88.4241,88.4694,28275.0
2018-02-02 12:40:00,97.78,97.91,97.76,97.88,24982.0,88.4784,88.5961,88.4603,88.5689,24982.0
2018-02-02 12:45:00,97.87,97.94,97.84,97.94,20282.0,88.5599,88.6232,88.5327,88.6232,20282.0
2018-02-02 12:50:00,97.95,98.0,97.93,97.95,68768.0,88.6323,88.6775,88.6142,88.6323,68768.0
2018-02-02 12:55:00,97.96,97.98,97.9,97.92,11771.0,88.6413,88.6594,88.587,88.6051,11771.0
2018-02-02 13:00:00,97.89,97.92,97.83,97.91,27750.0,88.578,88.6051,88.5237,88.5961,27750.0
2018-02-02 13:05:00,97.91,97.96,97.86,97.9,16502.0,88.5961,88.6413,88.5508,88.587,16502.0
2018-02-02 13:10:00,97.91,98.04,97.87,98.02,14132.0,88.5961,88.7137,88.5599,88.6956,14132.0
2018-02-02 13:15:00,98.02,98.08,98.0,98.04,12726.0,88.6956,88.7499,88.6775,88.7137,12726.0
2018-02-02 13:20:00,98.02,98.06,97.97,98.04,44519.0,88.6956,88.7318,88.6504,88.7137,44519.0
2018-02-02 13:25:00,98.05,98.22,98.04,98.21,17990.0,88.7228,88.8766,88.7137,88.8675,17990.0
2018-02-02 13:30:00,98.2,98.27,98.17,98.26,17659.0,88.8585,88.9218,88.8313,88.9128,17659.0
2018-02-02 13:35:00,98.27,98.32,98.2,98.2,41706.0,88.9218,88.9671,88.8585,88.8585,41706.0
2018-02-02 13:40:00,98.21,98.21,98.01,98.05,61739.0,88.8675,88.8675,88.6866,88.7228,61739.0
2018-02-02 13:45:00,98.06,98.06,97.91,97.93,77093.0,88.7318,88.7318,88.5961,88.6142,77093.0
2018-02-02 13:50:00,97.93,97.96,97.86,97.93,23216.0,88.6142,88.6413,88.5508,88.6142,23216.0
2018-02-02 13:55:00,97.9,98.05,97.89,97.89,92243.0,88.587,88.7228,88.578,88.578,92243.0
2018-02-02 14:00:00,97.91,97.93,97.68,97.73,33580.0,88.5961,88.6142,88.388,88.4332,33580.0
2018-02-02 14:05:00,97.71,97.73,97.47,97.48,68808.0,88.4151,88.4332,88.1979,88.207,68808.0
2018-02-02 14:10:00,97.48,97.5,97.2,97.29,101890.0,88.207,88.2251,87.9536,88.0351,101890.0
2018-02-02 14:15:00,97.29,97.38,97.25,97.32,37536.0,88.0351,88.1165,87.9989,88.0622,37536.0
2018-02-02 14:20:00,97.34,97.42,97.29,97.39,60328.0,88.0803,88.1527,88.0351,88.1255,60328.0
2018-02-02 14:25:00,97.39,97.5,97.25,97.33,98083.0,88.1255,88.2251,87.9989,88.0712,98083.0
2018-02-02 14:30:00,97.31,97.55,97.29,97.53,41450.0,88.0531,88.2703,88.0351,88.2522,41450.0
2018-02-02 14:35:00,97.53,97.53,97.36,97.36,30230.0,88.2522,88.2522,88.0984,88.0984,30230.0
2018-02-02 14:40:00,97.39,97.46,97.35,97.45,32171.0,88.1255,88.1889,88.0893,88.1798,32171.0
2018-02-02 14:45:00,97.46,97.46,97.26,97.29,32180.0,88.1889,88.1889,88.0079,88.0351,32180.0
2018-02-02 14:50:00,97.29,97.34,97.22,97.31,33284.0,88.0351,88.0803,87.9717,88.0531,33284.0
2018-02-02 14:55:00,97.31,97.31,97.06,97.2,37543.0,88.0531,88.0531,87.8269,87.9536,37543.0
2018-02-02 15:00:00,97.2,97.24,97.08,97.1,36912.0,87.9536,87.9898,87.845,87.8631,36912.0
2018-02-02 15:05:00,97.14,97.14,96.87,96.89,78961.0,87.8993,87.8993,87.655,87.6731,78961.0
2018-02-02 15:10:00,96.9,97.0,96.89,96.99,147068.0,87.6822,87.7726,87.6731,87.7636,147068.0
2018-02-02 15:15:00,97.0,97.35,96.97,97.31,74912.0,87.7726,88.0893,87.7455,88.0531,74912.0
2018-02-02 15:20:00,97.32,97.49,97.32,97.43,50264.0,88.0622,88.216,88.0622,88.1617,50264.0
2018-02-02 15:25:00,97.45,97.45,97.09,97.11,43576.0,88.1798,88.1798,87.8541,87.8722,43576.0
2018-02-02 15:30:00,97.11,97.23,97.09,97.2,102837.0,87.8722,87.9808,87.8541,87.9536,102837.0
2018-02-02 15:35:00,97.21,97.37,97.16,97.33,53409.0,87.9627,88.1074,87.9174,88.0712,53409.0
2018-02-02 15:40:00,97.32,97.32,96.89,96.91,87882.0,88.0622,88.0622,87.6731,87.6912,87882.0
2018-02-02 15:45:00,96.91,96.99,96.81,96.93,130702.0,87.6912,87.7636,87.6007,87.7093,130702.0
2018-02-02 15:50:00,96.94,96.99,96.91,96.92,108752.0,87.7183,87.7636,87.6912,87.7002,108752.0
2018-02-02 15:55:00,96.92,96.93,96.64,96.69,290361.0,87.7002,87.7093,87.4469,87.4921,290361.0
2018-02-05 09:30:00,95.83,96.05,95.12,96.02,231542.0,86.7139,86.913,86.0715,86.8859,231542.0
2018-02-05 09:35:00,96.05,96.08,95.66,95.75,22554.0,86.913,86.9402,86.5601,86.6415,22554.0
2018-02-05 09:40:00,95.71,95.86,95.43,95.86,73671.0,86.6054,86.7411,86.352,86.7411,73671.0
2018-02-05 09:45:00,95.9,96.0,95.59,95.76,45311.0,86.7773,86.8678,86.4968,86.6506,45311.0
2018-02-05 09:50:00,95.77,95.93,95.67,95.91,47669.0,86.6596,86.8044,86.5692,86.7863,47669.0
2018-02-05 09:55:00,95.88,95.98,95.77,95.96,40239.0,86.7592,86.8497,86.6596,86.8316,40239.0
2018-02-05 10:00:00,95.94,96.0,95.79,95.97,29948.0,86.8135,86.8678,86.6777,86.8406,29948.0
2018-02-05 10:05:00,95.99,96.26,95.83,96.18,48001.0,86.8587,87.103,86.7139,87.0306,48001.0
2018-02-05 10:10:00,96.18,96.32,96.05,96.32,32899.0,87.0306,87.1573,86.913,87.1573,32899.0
2018-02-05 10:15:00,96.34,96.4,96.22,96.25,30265.0,87.1754,87.2297,87.0668,87.094,30265.0
2018-02-05 10:20:00,96.24,96.55,96.23,96.55,29798.0,87.0849,87.3654,87.0759,87.3654,29798.0
2018-02-05 10:25:00,96.6,96.73,96.52,96.7,55363.0,87.4107,87.5283,87.3383,87.5012,55363.0
2018-02-05 10:30:00,96.67,96.68,96.27,96.32,41691.0,87.474,87.4831,87.1121,87.1573,41691.0
2018-02-05 10:35:00,96.31,96.39,96.18,96.19,18974.0,87.1483,87.2207,87.0306,87.0397,18974.0
2018-02-05 10:40:00,96.22,96.44,96.17,96.44,19683.0,87.0668,87.2659,87.0216,87.2659,19683.0
2018-02-05 10:45:00,96.44,96.65,96.39,96.59,41929.0,87.2659,87.4559,87.2207,87.4016,41929.0
2018-02-05 10:50:00,96.59,96.59,96.4,96.42,17808.0,87.4016,87.4016,87.2297,87.2478,17808.0
2018-02-05 10:55:00,96.39,96.6,96.38,96.51,44800.0,87.2207,87.4107,87.2116,87.3293,44800.0
2018-02-05 11:00:00,96.5,96.62,96.47,96.54,32528.0,87.3202,87.4288,87.2931,87.3564,32528.0
2018-02-05 11:05:00,96.54,96.57,96.44,96.55,17141.0,87.3564,87.3835,87.2659,87.3654,17141.0
2018-02-05 11:10:00,96.56,96.58,96.42,96.5,19158.0,87.3745,87.3926,87.2478,87.3202,19158.0
2018-02-05 11:15:00,96.49,96.6,96.47,96.54,33256.0,87.3112,87.4107,87.2931,87.3564,33256.0
2018-02-05 11:20:00,96.55,96.58,96.4,96.46,36137.0,87.3654,87.3926,87.2297,87.284,36137.0
2018-02-05 11:25:00,96.46,96.57,96.39,96.4,20336.0,87.284,87.3835,87.2207,87.2297,20336.0
2018-02-05 11:30:00,96.41,96.42,96.24,96.39,19545.0,87.2388,87.2478,87.0849,87.2207,19545.0
2018-02-05 11:35:00,96.41,96.41,96.26,96.36,13196.0,87.2388,87.2388,87.103,87.1935,13196.0
2018-02-05 11:40:00,96.34,96.35,96.15,96.23,20793.0,87.1754,87.1845,87.0035,87.0759,20793.0
2018-02-05 11:45:00,96.24,96.33,96.12,96.18,28078.0,87.0849,87.1664,86.9764,87.0306,28078.0
2018-02-05 11:50:00,96.14,96.31,96.14,96.24,11059.0,86.9944,87.1483,86.9944,87.0849,11059.0
2018-02-05 11:55:00,96.23,96.33,96.17,96.33,28896.0,87.0759,87.1664,87.0216,87.1664,28896.0
2018-02-05 12:00:00,96.31,96.33,96.2,96.3,27076.0,87.1483,87.1664,87.0487,87.1392,27076.0
2018-02-05 12:05:00,96.25,96.28,96.06,96.07,22707.0,87.094,87.1211,86.9221,86.9311,22707.0
2018-02-05 12:10:00,96.08,96.24,96.04,96.17,24131.0,86.9402,87.0849,86.904,87.0216,24131.0
2018-02-05 12:15:00,96.18,96.18,95.82,95.86,37926.0,87.0306,87.0306,86.7049,86.7411,37926.0
2018-02-05 12:20:00,95.87,95.95,95.69,95.84,17482.0,86.7501,86.8225,86.5873,86.723,17482.0
2018-02-05 12:25:00,95.85,96.0,95.82,95.89,15192.0,86.732,86.8678,86.7049,86.7682,15192.0
2018-02-05 12:30:00,95.86,96.05,95.85,96.04,18074.0,86.7411,86.913,86.732,86.904,18074.0
2018-02-05 12:35:00,96.03,96.04,95.86,95.88,17505.0,86.8949,86.904,86.7411,86.7592,17505.0
2018-02-05 12:40:00,95.86,95.99,95.86,95.95,8612.0,86.7411,86.8587,86.7411,86.8225,8612.0
2018-02-05 12:45:00,95.95,96.08,95.85,96.05,15575.0,86.8225,86.9402,86.732,86.913,15575.0
2018-02-05 12:50:00,96.03,96.1,95.86,95.92,19806.0,86.8949,86.9583,86.7411,86.7954,19806.0
2018-02-05 12:55:00,95.92,95.99,95.72,95.72,18382.0,86.7954,86.8587,86.6144,86.6144,18382.0
2018-02-05 13:00:00,95.7,95.72,95.41,95.52,36120.0,86.5963,86.6144,86.3339,86.4334,36120.0
2018-02-05 13:05:00,95.53,95.65,95.43,95.47,27152.0,86.4425,86.5511,86.352,86.3882,27152.0
2018-02-05 13:10:00,95.49,95.63,95.37,95.61,25525.0,86.4063,86.533,86.2977,86.5149,25525.0
2018-02-05 13:15:00,95.58,95.58,95.22,95.23,38632.0,86.4877,86.4877,86.162,86.171,38632.0
2018-02-05 13:20:00,95.23,95.42,95.18,95.39,40375.0,86.171,86.3429,86.1258,86.3158,40375.0
2018-02-05 13:25:00,95.39,95.39,95.05,95.23,32707.0,86.3158,86.3158,86.0081,86.171,32707.0
2018-02-05 13:30:00,95.24,95.4,95.17,95.18,32479.0,86.1801,86.3248,86.1167,86.1258,32479.0
2018-02-05 13:35:00,95.21,95.29,95.04,95.04,29496.0,86.1529,86.2253,85.9991,85.9991,29496.0
2018-02-05 13:40:00,95.06,95.25,95.05,95.17,22018.0,86.0172,86.1891,86.0081,86.1167,22018.0
2018-02-05 13:45:00,95.13,95.34,95.11,95.29,20959.0,86.0805,86.2706,86.0624,86.2253,20959.0
2018-02-05 13:50:00,95.29,95.44,95.28,95.42,14560.0,86.2253,86.361,86.2163,86.3429,14560.0
2018-02-05 13:55:00,95.44,95.58,95.44,95.52,30374.0,86.361,86.4877,86.361,86.4334,30374.0
2018-02-05 14:00:00,95.5,95.52,95.17,95.17,21555.0,86.4153,86.4334,86.1167,86.1167,21555.0
2018-02-05 14:05:00,95.18,95.23,95.06,95.17,22452.0,86.1258,86.171,86.0172,86.1167,22452.0
2018-02-05 14:10:00,95.14,95.29,95.13,95.21,17102.0,86.0896,86.2253,86.0805,86.1529,17102.0
2018-02-05 14:15:00,95.25,95.27,95.01,95.07,34909.0,86.1891,86.2072,85.9719,86.0262,34909.0
2018-02-05 14:20:00,95.06,95.1,94.71,94.73,47247.0,86.0172,86.0534,85.7005,85.7186,47247.0
2018-02-05 14:25:00,94.76,94.89,94.71,94.84,38316.0,85.7457,85.8634,85.7005,85.8181,38316.0
2018-02-05 14:30:00,94.81,94.81,94.47,94.54,43673.0,85.791,85.791,85.4833,85.5467,43673.0
2018-02-05 14:35:00,94.54,94.65,94.45,94.52,51931.0,85.5467,85.6462,85.4652,85.5286,51931.0
2018-02-05 14:40:00,94.5,94.63,94.39,94.43,31420.0,85.5105,85.6281,85.4109,85.4471,31420.0
2018-02-05 14:45:00,94.45,94.52,94.3,94.38,27279.0,85.4652,85.5286,85.3295,85.4019,27279.0
2018-02-05 14:50:00,94.35,94.48,94.22,94.39,67301.0,85.3747,85.4924,85.2571,85.4109,67301.0
2018-02-05 14:55:00,94.4,94.4,93.76,93.76,147022.0,85.42,85.42,84.8409,84.8409,147022.0
2018-02-05 15:00:00,93.75,93.83,93.17,93.25,115551.0,84.8318,84.9042,84.307,84.3794,115551.0
2018-02-05 15:05:00,93.26,93.32,90.79,91.03,257389.0,84.3884,84.4427,82.1534,82.3705,257389.0
2018-02-05 15:10:00,91.03,92.46,88.61,92.45,398414.0,82.3705,83.6645,80.1808,83.6555,398414.0
2018-02-05 15:15:00,92.46,93.69,92.15,92.7,287622.0,83.6645,84.7775,83.384,83.8817,287622.0
2018-02-05 15:20:00,92.76,93.46,92.39,93.42,172710.0,83.936,84.5694,83.6012,84.5332,172710.0
2018-02-05 15:25:00,93.41,93.71,93.13,93.65,107668.0,84.5241,84.7956,84.2708,84.7413,107668.0
2018-02-05 15:30:00,93.69,93.8,92.98,93.32,125902.0,84.7775,84.877,84.1351,84.4427,125902.0
2018-02-05 15:35:00,93.36,93.36,92.62,92.7,146893.0,84.4789,84.4789,83.8093,83.8817,146893.0
2018-02-05 15:40:00,92.63,92.99,92.18,92.84,135257.0,83.8183,84.1441,83.4112,84.0084,135257.0
2018-02-05 15:45:00,92.83,92.86,92.18,92.23,123949.0,83.9993,84.0265,83.4112,83.4564,123949.0
2018-02-05 15:50:00,92.21,92.51,91.96,92.02,172993.0,83.4383,83.7098,83.2121,83.2664,172993.0
2018-02-05 15:55:00,92.0,92.7,91.97,92.04,370681.0,83.2483,83.8817,83.2211,83.2845,370681.0
2018-02-06 09:30:00,89.75,91.15,88.51,90.6,346316.0,81.2123,82.4791,80.0903,81.9815,346316.0
2018-02-06 09:35:00,90.47,91.49,90.41,91.38,134613.0,81.8638,82.7868,81.8095,82.6873,134613.0
2018-02-06 09:40:00,91.27,91.79,91.19,91.44,149563.0,82.5877,83.0583,82.5153,82.7415,149563.0
2018-02-06 09:45:00,91.38,91.65,91.22,91.62,104809.0,82.6873,82.9316,82.5425,82.9044,104809.0
2018-02-06 09:50:00,91.63,92.75,91.51,92.75,221082.0,82.9135,83.9269,82.8049,83.9269,221082.0
2018-02-06 09:55:00,92.71,92.71,91.74,91.95,188596.0,83.8907,83.8907,83.013,83.203,188596.0
2018-02-06 10:00:00,91.96,92.62,91.94,92.34,58098.0,83.2121,83.8093,83.194,83.5559,58098.0
2018-02-06 10:05:00,92.27,92.73,92.02,92.25,108085.0,83.4926,83.9088,83.2664,83.4745,108085.0
2018-02-06 10:10:00,92.22,92.59,91.92,92.16,86642.0,83.4473,83.7822,83.1759,83.3931,86642.0
2018-02-06 10:15:00,92.2,92.34,91.55,92.0,168399.0,83.4293,83.5559,82.8411,83.2483,168399.0
2018-02-06 10:20:00,91.92,92.41,91.41,91.64,95641.0,83.1759,83.6193,82.7144,82.9225,95641.0
2018-02-06 10:25:00,91.72,92.18,91.55,91.81,75447.0,82.9949,83.4112,82.8411,83.0764,75447.0
2018-02-06 10:30:00,91.83,92.15,91.74,92.03,55008.0,83.0944,83.384,83.013,83.2754,55008.0
2018-02-06 10:35:00,92.04,92.09,91.62,92.09,57890.0,83.2845,83.3297,82.9044,83.3297,57890.0
2018-02-06 10:40:00,92.06,92.28,91.63,92.19,56766.0,83.3026,83.5016,82.9135,83.4202,56766.0
2018-02-06 10:45:00,92.27,92.67,92.23,92.47,79214.0,83.4926,83.8545,83.4564,83.6736,79214.0
2018-02-06 10:50:00,92.45,92.85,92.26,92.76,59899.0,83.6555,84.0174,83.4835,83.936,59899.0
2018-02-06 10:55:00,92.72,92.81,92.39,92.6,117201.0,83.8998,83.9812,83.6012,83.7912,117201.0
2018-02-06 11:00:00,92.56,92.6,92.04,92.14,67161.0,83.755,83.7912,83.2845,83.375,67161.0
2018-02-06 11:05:00,92.18,92.47,91.73,92.2,82401.0,83.4112,83.6736,83.004,83.4293,82401.0
2018-02-06 11:10:00,92.15,92.29,91.61,91.87,89530.0,83.384,83.5107,82.8954,83.1306,89530.0
2018-02-06 11:15:00,91.88,92.12,91.74,91.98,64069.0,83.1397,83.3569,83.013,83.2302,64069.0
2018-02-06 11:20:00,91.98,92.13,91.8,91.84,57414.0,83.2302,83.3659,83.0673,83.1035,57414.0
2018-02-06 11:25:00,91.84,92.06,91.63,91.84,83917.0,83.1035,83.3026,82.9135,83.1035,83917.0
2018-02-06 11:30:00,91.81,91.87,91.31,91.47,72990.0,83.0764,83.1306,82.6239,82.7687,72990.0
2018-02-06 11:35:00,91.42,91.57,91.28,91.51,43085.0,82.7235,82.8592,82.5968,82.8049,43085.0
2018-02-06 11:40:00,91.55,91.81,91.55,91.76,36198.0,82.8411,83.0764,82.8411,83.0311,36198.0
2018-02-06 11:45:00,91.73,91.89,91.63,91.86,42416.0,83.004,83.1487,82.9135,83.1216,42416.0
2018-02-06 11:50:00,91.9,92.23,91.8,92.04,76642.0,83.1578,83.4564,83.0673,83.2845,76642.0
2018-02-06 11:55:00,92.04,92.14,91.92,91.98,147411.0,83.2845,83.375,83.1759,83.2302,147411.0
2018-02-06 12:00:00,92.0,92.06,91.86,91.9,41429.0,83.2483,83.3026,83.1216,83.1578,41429.0
2018-02-06 12:05:00,91.85,92.12,91.8,92.06,42143.0,83.1125,83.3569,83.0673,83.3026,42143.0
2018-02-06 12:10:00,92.06,92.11,91.82,92.11,37149.0,83.3026,83.3478,83.0854,83.3478,37149.0
2018-02-06 12:15:00,92.12,92.29,91.9,91.93,47709.0,83.3569,83.5107,83.1578,83.1849,47709.0
2018-02-06 12:20:00,91.97,92.12,91.89,92.04,26283.0,83.2211,83.3569,83.1487,83.2845,26283.0
2018-02-06 12:25:00,92.03,92.48,92.0,92.48,26931.0,83.2754,83.6826,83.2483,83.6826,26931.0
2018-02-06 12:30:00,92.5,92.7,92.21,92.27,41607.0,83.7007,83.8817,83.4383,83.4926,41607.0
2018-02-06 12:35:00,92.27,92.56,92.15,92.56,28994.0,83.4926,83.755,83.384,83.755,28994.0
2018-02-06 12:40:00,92.56,92.62,92.27,92.31,29898.0,83.755,83.8093,83.4926,83.5288,29898.0
2018-02-06 12:45:00,92.35,92.35,91.95,92.06,26396.0,83.565,83.565,83.203,83.3026,26396.0
2018-02-06 12:50:00,92.09,92.09,91.78,91.96,26972.0,83.3297,83.3297,83.0492,83.2121,26972.0
2018-02-06 12:55:00,91.89,92.05,91.7,91.97,23157.0,83.1487,83.2935,82.9768,83.2211,23157.0
2018-02-06 13:00:00,91.97,92.03,91.55,91.84,49830.0,83.2211,83.2754,82.8411,83.1035,49830.0
2018-02-06 13:05:00,91.87,91.94,91.49,91.51,37336.0,83.1306,83.194,82.7868,82.8049,37336.0
2018-02-06 13:10:00,91.49,92.03,91.46,91.96,56731.0,82.7868,83.2754,82.7596,83.2121,56731.0
2018-02-06 13:15:00,91.94,92.11,91.85,92.09,16702.0,83.194,83.3478,83.1125,83.3297,16702.0
2018-02-06 13:20:00,92.07,92.19,91.82,91.87,26039.0,83.3116,83.4202,83.0854,83.1306,26039.0
2018-02-06 13:25:00,91.84,91.98,91.75,91.89,27238.0,83.1035,83.2302,83.0221,83.1487,27238.0
2018-02-06 13:30:00,91.84,91.85,91.39,91.46,26677.0,83.1035,83.1125,82.6963,82.7596,26677.0
2018-02-06 13:35:00,91.52,91.76,91.41,91.57,30172.0,82.8139,83.0311,82.7144,82.8592,30172.0
2018-02-06 13:40:00,91.59,91.6,91.36,91.5,31989.0,82.8773,82.8863,82.6692,82.7958,31989.0
2018-02-06 13:45:00,91.44,91.56,91.28,91.39,42377.0,82.7415,82.8501,82.5968,82.6963,42377.0
2018-02-06 13:50:00,91.37,91.46,91.19,91.19,38428.0,82.6782,82.7596,82.5153,82.5153,38428.0
2018-02-06 13:55:00,91.21,91.28,90.97,91.13,50631.0,82.5334,82.5968,82.3163,82.461,50631.0
2018-02-06 14:00:00,91.11,91.22,91.06,91.12,32232.0,82.4429,82.5425,82.3977,82.452,32232.0
2018-02-06 14:05:00,91.14,91.17,90.92,90.97,36912.0,82.4701,82.4972,82.271,82.3163,36912.0
2018-02-06 14:10:00,91.0,91.55,91.0,91.35,42897.0,82.3434,82.8411,82.3434,82.6601,42897.0
2018-02-06 14:15:00,91.35,91.36,91.04,91.08,41392.0,82.6601,82.6692,82.3796,82.4158,41392.0
2018-02-06 14:20:00,91.07,91.27,90.96,91.16,35206.0,82.4067,82.5877,82.3072,82.4882,35206.0
2018-02-06 14:25:00,91.13,91.34,91.08,91.24,34322.0,82.461,82.6511,82.4158,82.5606,34322.0
2018-02-06 14:30:00,91.2,91.43,91.11,91.42,39123.0,82.5244,82.7325,82.4429,82.7235,39123.0
2018-02-06 14:35:00,91.44,91.68,91.34,91.51,45764.0,82.7415,82.9587,82.6511,82.8049,45764.0
2018-02-06 14:40:00,91.56,91.76,91.45,91.76,40481.0,82.8501,83.0311,82.7506,83.0311,40481.0
2018-02-06 14:45:00,91.75,92.16,91.7,92.1,52859.0,83.0221,83.3931,82.9768,83.3388,52859.0
2018-02-06 14:50:00,92.17,92.47,92.01,92.47,55570.0,83.4021,83.6736,83.2573,83.6736,55570.0
2018-02-06 14:55:00,92.5,93.05,92.47,92.94,117259.0,83.7007,84.1984,83.6736,84.0989,117259.0
2018-02-06 15:00:00,92.98,93.34,92.92,93.26,50434.0,84.1351,84.4608,84.0808,84.3884,50434.0
2018-02-06 15:05:00,93.28,93.88,93.21,93.88,44649.0,84.4065,84.9494,84.3432,84.9494,44649.0
2018-02-06 15:10:00,93.88,93.91,93.3,93.38,240601.0,84.9494,84.9766,84.4246,84.497,240601.0
2018-02-06 15:15:00,93.42,93.59,93.14,93.23,49411.0,84.5332,84.687,84.2798,84.3613,49411.0
2018-02-06 15:20:00,93.27,93.56,93.22,93.31,51743.0,84.3975,84.6599,84.3522,84.4337,51743.0
2018-02-06 15:25:00,93.33,93.62,93.33,93.62,32933.0,84.4518,84.7142,84.4518,84.7142,32933.0
2018-02-06 15:30:00,93.61,93.82,93.27,93.69,103790.0,84.7051,84.8951,84.3975,84.7775,103790.0
2018-02-06 15:35:00,93.72,94.07,93.63,94.05,89222.0,84.8047,85.1214,84.7232,85.1033,89222.0
2018-02-06 15:40:00,94.08,94.18,93.92,93.93,89339.0,85.1304,85.2209,84.9856,84.9947,89339.0
2018-02-06 15:45:00,93.93,94.06,93.62,93.69,137586.0,84.9947,85.1123,84.7142,84.7775,137586.0
2018-02-06 15:50:00,93.68,93.94,93.43,93.9,154443.0,84.7685,85.0037,84.5422,84.9675,154443.0
2018-02-06 15:55:00,93.87,94.21,93.74,94.18,309653.0,84.9404,85.248,84.8228,85.2209,309653.0
2018-02-07 09:30:00,93.52,94.02,93.41,93.75,238125.0,84.6237,85.0761,84.5241,84.8318,238125.0
2018-02-07 09:35:00,93.8,94.45,93.7,94.28,80928.0,84.877,85.4652,84.7866,85.3114,80928.0
2018-02-07 09:40:00,94.32,94.62,94.0,94.04,35141.0,85.3476,85.619,85.058,85.0942,35141.0
2018-02-07 09:45:00,94.02,94.26,93.73,93.81,57883.0,85.0761,85.2933,84.8137,84.8861,57883.0
2018-02-07 09:50:00,93.8,94.14,93.72,94.06,25186.0,84.877,85.1847,84.8047,85.1123,25186.0
2018-02-07 09:55:00,94.09,94.25,93.99,94.17,24572.0,85.1395,85.2842,85.049,85.2118,24572.0
2018-02-07 10:00:00,94.15,94.34,94.06,94.26,19793.0,85.1938,85.3657,85.1123,85.2933,19793.0
2018-02-07 10:05:00,94.27,94.75,94.26,94.58,36852.0,85.3023,85.7367,85.2933,85.5828,36852.0
2018-02-07 10:10:00,94.54,94.79,94.39,94.68,26100.0,85.5467,85.7729,85.4109,85.6733,26100.0
2018-02-07 10:15:00,94.72,94.76,94.38,94.44,23212.0,85.7095,85.7457,85.4019,85.4562,23212.0
2018-02-07 10:20:00,94.42,94.52,94.26,94.38,31075.0,85.4381,85.5286,85.2933,85.4019,31075.0
2018-02-07 10:25:00,94.38,94.48,94.28,94.3,37222.0,85.4019,85.4924,85.3114,85.3295,37222.0
2018-02-07 10:30:00,94.31,94.37,93.94,93.98,31139.0,85.3385,85.3928,85.0037,85.0399,31139.0
2018-02-07 10:35:00,93.98,94.14,93.94,94.02,37374.0,85.0399,85.1847,85.0037,85.0761,37374.0
2018-02-07 10:40:00,94.01,94.02,93.85,93.9,48851.0,85.0671,85.0761,84.9223,84.9675,48851.0
2018-02-07 10:45:00,93.92,94.11,93.88,94.07,45850.0,84.9856,85.1576,84.9494,85.1214,45850.0
2018-02-07 10:50:00,94.1,94.37,94.09,94.37,66968.0,85.1485,85.3928,85.1395,85.3928,66968.0
2018-02-07 10:55:00,94.38,94.39,94.17,94.24,24388.0,85.4019,85.4109,85.2118,85.2752,24388.0
2018-02-07 11:00:00,94.28,94.44,94.21,94.31,21851.0,85.3114,85.4562,85.248,85.3385,21851.0
2018-02-07 11:05:00,94.34,94.59,94.34,94.58,58759.0,85.3657,85.5919,85.3657,85.5828,58759.0
2018-02-07 11:10:00,94.57,94.74,94.46,94.74,21751.0,85.5738,85.7276,85.4743,85.7276,21751.0
2018-02-07 11:15:00,94.71,94.84,94.51,94.51,34389.0,85.7005,85.8181,85.5195,85.5195,34389.0
2018-02-07 11:20:00,94.52,94.6,94.44,94.58,19065.0,85.5286,85.6009,85.4562,85.5828,19065.0
2018-02-07 11:25:00,94.58,94.65,94.41,94.47,28369.0,85.5828,85.6462,85.429,85.4833,28369.0
2018-02-07 11:30:00,94.5,94.5,94.27,94.44,33665.0,85.5105,85.5105,85.3023,85.4562,33665.0
2018-02-07 11:35:00,94.42,94.48,94.3,94.36,23456.0,85.4381,85.4924,85.3295,85.3838,23456.0
2018-02-07 11:40:00,94.37,94.53,94.32,94.51,9057.0,85.3928,85.5376,85.3476,85.5195,9057.0
2018-02-07 11:45:00,94.54,94.58,94.44,94.58,9200.0,85.5467,85.5828,85.4562,85.5828,9200.0
2018-02-07 11:50:00,94.56,94.7,94.47,94.59,18449.0,85.5647,85.6914,85.4833,85.5919,18449.0
2018-02-07 11:55:00,94.57,94.75,94.46,94.75,18654.0,85.5738,85.7367,85.4743,85.7367,18654.0
2018-02-07 12:00:00,94.72,94.85,94.67,94.75,14795.0,85.7095,85.8272,85.6643,85.7367,14795.0
2018-02-07 12:05:00,94.75,94.79,94.64,94.7,9266.0,85.7367,85.7729,85.6371,85.6914,9266.0
2018-02-07 12:10:00,94.75,94.84,94.73,94.79,35738.0,85.7367,85.8181,85.7186,85.7729,35738.0
2018-02-07 12:15:00,94.8,94.84,94.65,94.71,17560.0,85.7819,85.8181,85.6462,85.7005,17560.0
2018-02-07 12:20:00,94.71,94.71,94.54,94.68,13014.0,85.7005,85.7005,85.5467,85.6733,13014.0
2018-02-07 12:25:00,94.65,94.73,94.58,94.73,12370.0,85.6462,85.7186,85.5828,85.7186,12370.0
2018-02-07 12:30:00,94.74,94.75,94.5,94.56,9262.0,85.7276,85.7367,85.5105,85.5647,9262.0
2018-02-07 12:35:00,94.51,94.54,94.38,94.39,12975.0,85.5195,85.5467,85.4019,85.4109,12975.0
2018-02-07 12:40:00,94.4,94.51,94.36,94.5,8371.0,85.42,85.5195,85.3838,85.5105,8371.0
2018-02-07 12:45:00,94.5,94.69,94.37,94.37,19353.0,85.5105,85.6824,85.3928,85.3928,19353.0
2018-02-07 12:50:00,94.42,94.57,94.4,94.47,10972.0,85.4381,85.5738,85.42,85.4833,10972.0
2018-02-07 12:55:00,94.5,94.53,94.4,94.42,6045.0,85.5105,85.5376,85.42,85.4381,6045.0
2018-02-07 13:00:00,94.44,94.6,94.37,94.5,42123.0,85.4562,85.6009,85.3928,85.5105,42123.0
2018-02-07 13:05:00,94.48,94.48,94.19,94.27,15985.0,85.4924,85.4924,85.2299,85.3023,15985.0
2018-02-07 13:10:00,94.26,94.27,93.92,94.04,26676.0,85.2933,85.3023,84.9856,85.0942,26676.0
2018-02-07 13:15:00,93.95,94.22,93.78,94.22,36972.0,85.0128,85.2571,84.8589,85.2571,36972.0
2018-02-07 13:20:00,94.22,94.25,93.8,94.04,30136.0,85.2571,85.2842,84.877,85.0942,30136.0
2018-02-07 13:25:00,94.02,94.15,93.79,94.06,37873.0,85.0761,85.1938,84.868,85.1123,37873.0
2018-02-07 13:30:00,94.09,94.11,93.91,94.01,19720.0,85.1395,85.1576,84.9766,85.0671,19720.0
2018-02-07 13:35:00,93.99,94.41,93.97,94.19,21401.0,85.049,85.429,85.0309,85.2299,21401.0
2018-02-07 13:40:00,94.24,94.45,94.21,94.44,15769.0,85.2752,85.4652,85.248,85.4562,15769.0
2018-02-07 13:45:00,94.41,94.43,94.14,94.18,16959.0,85.429,85.4471,85.1847,85.2209,16959.0
2018-02-07 13:50:00,94.12,94.16,93.94,94.07,18828.0,85.1666,85.2028,85.0037,85.1214,18828.0
2018-02-07 13:55:00,94.04,94.16,94.02,94.13,11723.0,85.0942,85.2028,85.0761,85.1757,11723.0
2018-02-07 14:00:00,94.15,94.15,93.72,93.81,35752.0,85.1938,85.1938,84.8047,84.8861,35752.0
2018-02-07 14:05:00,93.81,93.97,93.71,93.76,29681.0,84.8861,85.0309,84.7956,84.8409,29681.0
2018-02-07 14:10:00,93.76,94.05,93.74,93.98,22791.0,84.8409,85.1033,84.8228,85.0399,22791.0
2018-02-07 14:15:00,94.01,94.06,93.95,94.02,16636.0,85.0671,85.1123,85.0128,85.0761,16636.0
2018-02-07 14:20:00,94.06,94.14,94.0,94.0,17836.0,85.1123,85.1847,85.058,85.058,17836.0
2018-02-07 14:25:00,94.0,94.22,93.98,94.22,14722.0,85.058,85.2571,85.0399,85.2571,14722.0
2018-02-07 14:30:00,94.17,94.26,94.14,94.24,14609.0,85.2118,85.2933,85.1847,85.2752,14609.0
2018-02-07 14:35:00,94.23,94.29,94.01,94.03,22621.0,85.2661,85.3204,85.0671,85.0852,22621.0
2018-02-07 14:40:00,94.04,94.09,93.92,93.99,26609.0,85.0942,85.1395,84.9856,85.049,26609.0
2018-02-07 14:45:00,93.99,94.01,93.76,93.83,24845.0,85.049,85.0671,84.8409,84.9042,24845.0
2018-02-07 14:50:00,93.8,93.85,93.57,93.85,32987.0,84.877,84.9223,84.6689,84.9223,32987.0
2018-02-07 14:55:00,93.8,94.02,93.77,93.98,15579.0,84.877,85.0761,84.8499,85.0399,15579.0
2018-02-07 15:00:00,93.99,94.22,93.97,94.17,35751.0,85.049,85.2571,85.0309,85.2118,35751.0
2018-02-07 15:05:00,94.23,94.31,94.17,94.17,21568.0,85.2661,85.3385,85.2118,85.2118,21568.0
2018-02-07 15:10:00,94.16,94.37,94.14,94.36,23236.0,85.2028,85.3928,85.1847,85.3838,23236.0
2018-02-07 15:15:00,94.38,94.39,94.28,94.31,20528.0,85.4019,85.4109,85.3114,85.3385,20528.0
2018-02-07 15:20:00,94.31,94.51,94.31,94.43,31449.0,85.3385,85.5195,85.3385,85.4471,31449.0
2018-02-07 15:25:00,94.42,94.68,94.39,94.55,40098.0,85.4381,85.6733,85.4109,85.5557,40098.0
2018-02-07 15:30:00,94.55,94.6,94.42,94.59,39008.0,85.5557,85.6009,85.4381,85.5919,39008.0
2018-02-07 15:35:00,94.58,94.7,94.55,94.6,42318.0,85.5828,85.6914,85.5557,85.6009,42318.0
2018-02-07 15:40:00,94.59,94.71,94.42,94.44,42760.0,85.5919,85.7005,85.4381,85.4562,42760.0
2018-02-07 15:45:00,94.43,94.46,94.01,94.14,126378.0,85.4471,85.4743,85.0671,85.1847,126378.0
2018-02-07 15:50:00,94.14,94.19,93.79,93.97,104994.0,85.1847,85.2299,84.868,85.0309,104994.0
2018-02-07 15:55:00,93.95,94.04,93.61,93.63,210229.0,85.0128,85.0942,84.7051,84.7232,210229.0
2018-02-08 09:30:00,93.75,93.97,93.3,93.54,158722.0,84.8318,85.0309,84.4246,84.6418,158722.0
2018-02-08 09:35:00,93.54,93.56,93.35,93.45,15076.0,84.6418,84.6599,84.4699,84.5603,15076.0
2018-02-08 09:40:00,93.5,93.58,93.3,93.3,12203.0,84.6056,84.678,84.4246,84.4246,12203.0
2018-02-08 09:45:00,93.33,93.47,93.08,93.28,24687.0,84.4518,84.5784,84.2255,84.4065,24687.0
2018-02-08 09:50:00,93.25,93.6,93.13,93.56,21876.0,84.3794,84.6961,84.2708,84.6599,21876.0
2018-02-08 09:55:00,93.59,93.73,93.4,93.4,10192.0,84.687,84.8137,84.5151,84.5151,10192.0
2018-02-08 10:00:00,93.45,93.5,93.21,93.33,31133.0,84.5603,84.6056,84.3432,84.4518,31133.0
2018-02-08 10:05:00,93.33,93.72,93.33,93.68,19156.0,84.4518,84.8047,84.4518,84.7685,19156.0
2018-02-08 10:10:00,93.61,93.64,93.34,93.44,16404.0,84.7051,84.7323,84.4608,84.5513,16404.0
2018-02-08 10:15:00,93.45,93.6,93.33,93.37,26229.0,84.5603,84.6961,84.4518,84.488,26229.0
2018-02-08 10:20:00,93.35,93.44,93.22,93.35,13343.0,84.4699,84.5513,84.3522,84.4699,13343.0
2018-02-08 10:25:00,93.36,93.43,93.02,93.12,26849.0,84.4789,84.5422,84.1712,84.2617,26849.0
2018-02-08 10:30:00,93.14,93.25,93.03,93.09,41064.0,84.2798,84.3794,84.1803,84.2346,41064.0
2018-02-08 10:35:00,93.09,93.12,92.86,93.09,53436.0,84.2346,84.2617,84.0265,84.2346,53436.0
2018-02-08 10:40:00,93.09,93.31,93.04,93.09,35804.0,84.2346,84.4337,84.1893,84.2346,35804.0
2018-02-08 10:45:00,93.06,93.07,92.76,92.8,40339.0,84.2074,84.2165,83.936,83.9722,40339.0
2018-02-08 10:50:00,92.76,92.79,92.43,92.52,31081.0,83.936,83.9631,83.6374,83.7188,31081.0
2018-02-08 10:55:00,92.48,92.61,92.34,92.52,25382.0,83.6826,83.8002,83.5559,83.7188,25382.0
2018-02-08 11:00:00,92.49,92.65,92.42,92.65,26203.0,83.6917,83.8364,83.6283,83.8364,26203.0
2018-02-08 11:05:00,92.67,92.74,92.42,92.47,34046.0,83.8545,83.9179,83.6283,83.6736,34046.0
2018-02-08 11:10:00,92.45,92.5,92.17,92.18,39373.0,83.6555,83.7007,83.4021,83.4112,39373.0
2018-02-08 11:15:00,92.18,92.28,92.05,92.11,37112.0,83.4112,83.5016,83.2935,83.3478,37112.0
2018-02-08 11:20:00,92.15,92.19,91.94,92.0,53320.0,83.384,83.4202,83.194,83.2483,53320.0
2018-02-08 11:25:00,92.03,92.13,91.92,92.04,26712.0,83.2754,83.3659,83.1759,83.2845,26712.0
2018-02-08 11:30:00,92.04,92.28,91.97,92.28,32212.0,83.2845,83.5016,83.2211,83.5016,32212.0
2018-02-08 11:35:00,92.35,92.64,92.3,92.48,23947.0,83.565,83.8274,83.5197,83.6826,23947.0
2018-02-08 11:40:00,92.47,92.56,92.17,92.22,21335.0,83.6736,83.755,83.4021,83.4473,21335.0
2018-02-08 11:45:00,92.21,92.36,92.09,92.24,20728.0,83.4383,83.574,83.3297,83.4654,20728.0
2018-02-08 11:50:00,92.26,92.67,92.26,92.39,43567.0,83.4835,83.8545,83.4835,83.6012,43567.0
2018-02-08 11:55:00,92.37,92.43,92.14,92.14,16594.0,83.5831,83.6374,83.375,83.375,16594.0
2018-02-08 12:00:00,92.17,92.34,92.1,92.28,15905.0,83.4021,83.5559,83.3388,83.5016,15905.0
2018-02-08 12:05:00,92.3,92.37,92.09,92.1,21980.0,83.5197,83.5831,83.3297,83.3388,21980.0
2018-02-08 12:10:00,92.09,92.14,92.01,92.09,15761.0,83.3297,83.375,83.2573,83.3297,15761.0
2018-02-08 12:15:00,92.08,92.09,91.89,91.94,10816.0,83.3207,83.3297,83.1487,83.194,10816.0
2018-02-08 12:20:00,91.9,91.9,91.43,91.48,36200.0,83.1578,83.1578,82.7325,82.7777,36200.0
2018-02-08 12:25:00,91.48,91.54,91.22,91.43,30826.0,82.7777,82.832,82.5425,82.7325,30826.0
2018-02-08 12:30:00,91.4,91.53,91.23,91.38,21088.0,82.7054,82.823,82.5515,82.6873,21088.0
2018-02-08 12:35:00,91.34,91.45,91.27,91.38,12479.0,82.6511,82.7506,82.5877,82.6873,12479.0
2018-02-08 12:40:00,91.43,91.81,91.39,91.53,32897.0,82.7325,83.0764,82.6963,82.823,32897.0
2018-02-08 12:45:00,91.51,91.54,91.19,91.26,29159.0,82.8049,82.832,82.5153,82.5787,29159.0
2018-02-08 12:50:00,91.28,91.3,90.53,90.61,118328.0,82.5968,82.6149,81.9181,81.9905,118328.0
2018-02-08 12:55:00,90.65,90.93,90.27,90.91,86486.0,82.0267,82.2801,81.6828,82.262,86486.0
2018-02-08 13:00:00,90.83,90.93,90.56,90.7,91373.0,82.1896,82.2801,81.9453,82.0719,91373.0
2018-02-08 13:05:00,90.72,90.84,90.51,90.67,53994.0,82.09,82.1986,81.9,82.0448,53994.0
2018-02-08 13:10:00,90.65,90.82,90.43,90.51,97678.0,82.0267,82.1805,81.8276,81.9,97678.0
2018-02-08 13:15:00,90.45,90.87,90.44,90.81,44057.0,81.8457,82.2258,81.8367,82.1715,44057.0
2018-02-08 13:20:00,90.79,90.97,90.71,90.79,43880.0,82.1534,82.3163,82.081,82.1534,43880.0
2018-02-08 13:25:00,90.82,90.82,90.42,90.42,45606.0,82.1805,82.1805,81.8186,81.8186,45606.0
2018-02-08 13:30:00,90.45,90.55,90.3,90.42,40018.0,81.8457,81.9362,81.71,81.8186,40018.0
2018-02-08 13:35:00,90.45,90.68,90.42,90.65,60176.0,81.8457,82.0538,81.8186,82.0267,60176.0
2018-02-08 13:40:00,90.66,90.87,90.54,90.87,94493.0,82.0357,82.2258,81.9272,82.2258,94493.0
2018-02-08 13:45:00,90.88,91.06,90.74,90.8,51194.0,82.2348,82.3977,82.1081,82.1624,51194.0
2018-02-08 13:50:00,90.79,91.08,90.74,90.99,38205.0,82.1534,82.4158,82.1081,82.3344,38205.0
2018-02-08 13:55:00,90.97,91.0,90.71,90.81,44969.0,82.3163,82.3434,82.081,82.1715,44969.0
2018-02-08 14:00:00,90.84,90.88,90.4,90.41,49732.0,82.1986,82.2348,81.8005,81.8095,49732.0
2018-02-08 14:05:00,90.42,90.62,90.42,90.59,36272.0,81.8186,81.9996,81.8186,81.9724,36272.0
2018-02-08 14:10:00,90.58,90.73,90.54,90.69,48140.0,81.9634,82.0991,81.9272,82.0629,48140.0
2018-02-08 14:15:00,90.71,90.98,90.62,90.89,50720.0,82.081,82.3253,81.9996,82.2439,50720.0
2018-02-08 14:20:00,90.94,90.98,90.7,90.82,29315.0,82.2891,82.3253,82.0719,82.1805,29315.0
2018-02-08 14:25:00,90.82,90.82,90.45,90.53,28578.0,82.1805,82.1805,81.8457,81.9181,28578.0
2018-02-08 14:30:00,90.48,90.51,90.28,90.29,42694.0,81.8729,81.9,81.6919,81.7009,42694.0
2018-02-08 14:35:00,90.27,90.41,90.12,90.37,60546.0,81.6828,81.8095,81.5471,81.7733,60546.0
2018-02-08 14:40:00,90.36,90.38,90.18,90.24,48688.0,81.7643,81.7824,81.6014,81.6557,48688.0
2018-02-08 14:45:00,90.21,90.46,90.17,90.37,53821.0,81.6286,81.8548,81.5924,81.7733,53821.0
2018-02-08 14:50:00,90.36,90.39,90.05,90.1,56618.0,81.7643,81.7914,81.4838,81.529,56618.0
2018-02-08 14:55:00,90.08,90.22,89.95,90.13,69896.0,81.5109,81.6376,81.3933,81.5562,69896.0
2018-02-08 15:00:00,90.13,90.35,89.97,90.34,50283.0,81.5562,81.7552,81.4114,81.7462,50283.0
2018-02-08 15:05:00,90.38,90.4,90.01,90.01,44175.0,81.7824,81.8005,81.4476,81.4476,44175.0
2018-02-08 15:10:00,90.0,90.12,89.87,90.0,61452.0,81.4385,81.5471,81.3209,81.4385,61452.0
2018-02-08 15:15:00,90.01,90.09,89.91,89.94,51770.0,81.4476,81.52,81.3571,81.3842,51770.0
2018-02-08 15:20:00,89.93,90.15,89.8,90.06,69209.0,81.3752,81.5743,81.2576,81.4928,69209.0
2018-02-08 15:25:00,90.04,90.31,90.03,90.03,107562.0,81.4747,81.719,81.4657,81.4657,107562.0
2018-02-08 15:30:00,90.03,90.15,89.69,89.69,78563.0,81.4657,81.5743,81.158,81.158,78563.0
2018-02-08 15:35:00,89.7,89.77,89.41,89.44,100736.0,81.1671,81.2304,80.9047,80.9318,100736.0
2018-02-08 15:40:00,89.43,89.68,89.21,89.66,127471.0,80.9228,81.149,80.7237,81.1309,127471.0
2018-02-08 15:45:00,89.65,89.65,89.07,89.22,162814.0,81.1218,81.1218,80.597,80.7327,162814.0
2018-02-08 15:50:00,89.23,89.23,88.87,89.05,198607.0,80.7418,80.7418,80.416,80.5789,198607.0
2018-02-08 15:55:00,89.05,89.08,88.28,88.35,350224.0,80.5789,80.606,79.8822,79.9455,350224.0
2018-02-09 09:30:00,89.47,89.85,89.19,89.51,176991.0,80.9589,81.3028,80.7056,80.9951,176991.0
2018-02-09 09:35:00,89.48,89.59,89.29,89.44,45590.0,80.968,81.0675,80.7961,80.9318,45590.0
2018-02-09 09:40:00,89.38,89.86,89.17,89.84,65161.0,80.8775,81.3118,80.6875,81.2938,65161.0
2018-02-09 09:45:00,89.84,90.29,89.69,90.2,84227.0,81.2938,81.7009,81.158,81.6195,84227.0
2018-02-09 09:50:00,90.24,90.68,90.09,90.64,79310.0,81.6557,82.0538,81.52,82.0176,79310.0
2018-02-09 09:55:00,90.69,91.07,90.41,90.42,201961.0,82.0629,82.4067,81.8095,81.8186,201961.0
2018-02-09 10:00:00,90.51,90.61,90.25,90.28,54757.0,81.9,81.9905,81.6647,81.6919,54757.0
2018-02-09 10:05:00,90.24,90.5,90.1,90.47,90552.0,81.6557,81.891,81.529,81.8638,90552.0
2018-02-09 10:10:00,90.45,90.62,90.29,90.42,83040.0,81.8457,81.9996,81.7009,81.8186,83040.0
2018-02-09 10:15:00,90.38,90.48,90.13,90.32,68782.0,81.7824,81.8729,81.5562,81.7281,68782.0
2018-02-09 10:20:00,90.33,90.46,90.22,90.31,50713.0,81.7371,81.8548,81.6376,81.719,50713.0
2018-02-09 10:25:00,90.31,90.74,90.28,90.36,47501.0,81.719,82.1081,81.6919,81.7643,47501.0
2018-02-09 10:30:00,90.39,90.53,90.26,90.45,45017.0,81.7914,81.9181,81.6738,81.8457,45017.0
2018-02-09 10:35:00,90.51,90.51,90.1,90.1,45963.0,81.9,81.9,81.529,81.529,45963.0
2018-02-09 10:40:00,90.11,90.14,89.73,89.73,54728.0,81.5381,81.5652,81.1942,81.1942,54728.0
2018-02-09 10:45:00,89.78,89.82,88.92,89.17,60719.0,81.2395,81.2757,80.4613,80.6875,60719.0
2018-02-09 10:50:00,89.25,89.98,89.03,89.9,80461.0,80.7599,81.4204,80.5608,81.348,80461.0
2018-02-09 10:55:00,89.89,90.0,89.56,89.63,60674.0,81.339,81.4385,81.0404,81.1037,60674.0
2018-02-09 11:00:00,89.64,90.1,89.54,90.05,91212.0,81.1128,81.529,81.0223,81.4838,91212.0
2018-02-09 11:05:00,90.01,90.13,89.67,89.67,34695.0,81.4476,81.5562,81.1399,81.1399,34695.0
2018-02-09 11:10:00,89.66,89.9,89.62,89.9,23357.0,81.1309,81.348,81.0947,81.348,23357.0
2018-02-09 11:15:00,89.92,89.94,89.33,89.52,50014.0,81.3661,81.3842,80.8323,81.0042,50014.0
2018-02-09 11:20:00,89.58,89.72,89.37,89.4,51611.0,81.0585,81.1852,80.8685,80.8956,51611.0
2018-02-09 11:25:00,89.4,89.54,89.33,89.41,32759.0,80.8956,81.0223,80.8323,80.9047,32759.0
2018-02-09 11:30:00,89.36,89.7,89.36,89.66,39922.0,80.8594,81.1671,80.8594,81.1309,39922.0
2018-02-09 11:35:00,89.7,89.94,89.64,89.8,44374.0,81.1671,81.3842,81.1128,81.2576,44374.0
2018-02-09 11:40:00,89.79,89.79,89.46,89.52,42448.0,81.2485,81.2485,80.9499,81.0042,42448.0
2018-02-09 11:45:00,89.54,89.56,89.31,89.35,34385.0,81.0223,81.0404,80.8142,80.8504,34385.0
2018-02-09 11:50:00,89.35,89.41,89.15,89.21,47582.0,80.8504,80.9047,80.6694,80.7237,47582.0
2018-02-09 11:55:00,89.22,89.26,88.75,88.82,80264.0,80.7327,80.7689,80.3074,80.3708,80264.0
2018-02-09 12:00:00,88.79,88.93,88.59,88.62,46847.0,80.3436,80.4703,80.1627,80.1898,46847.0
2018-02-09 12:05:00,88.62,88.7,87.96,87.98,127128.0,80.1898,80.2622,79.5926,79.6107,127128.0
2018-02-09 12:10:00,87.99,88.46,87.87,87.97,82506.0,79.6197,80.045,79.5112,79.6016,82506.0
2018-02-09 12:15:00,87.98,88.34,87.98,88.15,68961.0,79.6107,79.9364,79.6107,79.7645,68961.0
2018-02-09 12:20:00,88.16,88.66,88.09,88.26,44886.0,79.7736,80.226,79.7102,79.8641,44886.0
2018-02-09 12:25:00,88.24,88.3,87.85,87.88,45851.0,79.846,79.9002,79.4931,79.5202,45851.0
2018-02-09 12:30:00,87.89,88.21,87.88,88.06,40918.0,79.5292,79.8188,79.5202,79.6831,40918.0
2018-02-09 12:35:00,88.05,88.09,87.8,87.97,56217.0,79.674,79.7102,79.4478,79.6016,56217.0
2018-02-09 12:40:00,87.92,88.01,87.75,87.78,42697.0,79.5564,79.6378,79.4026,79.4297,42697.0
2018-02-09 12:45:00,87.78,87.96,87.75,87.77,44334.0,79.4297,79.5926,79.4026,79.4207,44334.0
2018-02-09 12:50:00,87.78,88.03,87.69,87.96,45627.0,79.4297,79.6559,79.3483,79.5926,45627.0
2018-02-09 12:55:00,87.98,88.73,87.98,88.66,66609.0,79.6107,80.2893,79.6107,80.226,66609.0
2018-02-09 13:00:00,88.69,88.69,88.07,88.21,34624.0,80.2531,80.2531,79.6921,79.8188,34624.0
2018-02-09 13:05:00,88.23,88.36,88.1,88.1,30235.0,79.8369,79.9545,79.7193,79.7193,30235.0
2018-02-09 13:10:00,88.12,88.16,87.79,87.99,30758.0,79.7374,79.7736,79.4388,79.6197,30758.0
2018-02-09 13:15:00,87.94,88.1,87.89,88.1,31652.0,79.5745,79.7193,79.5292,79.7193,31652.0
2018-02-09 13:20:00,88.13,88.22,87.75,87.8,34685.0,79.7464,79.8279,79.4026,79.4478,34685.0
2018-02-09 13:25:00,87.77,88.06,87.69,87.88,46282.0,79.4207,79.6831,79.3483,79.5202,46282.0
2018-02-09 13:30:00,87.87,88.03,87.77,87.77,27705.0,79.5112,79.6559,79.4207,79.4207,27705.0
2018-02-09 13:35:00,87.79,87.87,87.54,87.62,33742.0,79.4388,79.5112,79.2125,79.2849,33742.0
2018-02-09 13:40:00,87.61,88.07,87.6,88.03,22701.0,79.2759,79.6921,79.2668,79.6559,22701.0
2018-02-09 13:45:00,88.03,88.55,87.97,88.5,79072.0,79.6559,80.1265,79.6016,80.0812,79072.0
2018-02-09 13:50:00,88.48,88.7,88.36,88.65,34058.0,80.0631,80.2622,79.9545,80.217,34058.0
2018-02-09 13:55:00,88.7,89.08,88.65,88.66,66156.0,80.2622,80.606,80.217,80.226,66156.0
2018-02-09 14:00:00,88.65,89.78,88.57,89.36,42786.0,80.217,81.2395,80.1446,80.8594,42786.0
2018-02-09 14:05:00,89.34,89.6,89.21,89.6,39673.0,80.8413,81.0766,80.7237,81.0766,39673.0
2018-02-09 14:10:00,89.58,89.94,89.45,89.69,78130.0,81.0585,81.3842,80.9409,81.158,78130.0
2018-02-09 14:15:00,89.75,90.16,89.52,90.02,83420.0,81.2123,81.5833,81.0042,81.4566,83420.0
2018-02-09 14:20:00,90.02,90.28,89.84,90.28,149182.0,81.4566,81.6919,81.2938,81.6919,149182.0
2018-02-09 14:25:00,90.3,90.43,89.88,89.93,132891.0,81.71,81.8276,81.3299,81.3752,132891.0
2018-02-09 14:30:00,89.95,90.13,89.73,89.92,88603.0,81.3933,81.5562,81.1942,81.3661,88603.0
2018-02-09 14:35:00,89.93,90.19,89.66,90.12,120731.0,81.3752,81.6105,81.1309,81.5471,120731.0
2018-02-09 14:40:00,90.19,90.3,89.9,90.1,79364.0,81.6105,81.71,81.348,81.529,79364.0
2018-02-09 14:45:00,90.11,90.35,90.06,90.23,76588.0,81.5381,81.7552,81.4928,81.6467,76588.0
2018-02-09 14:50:00,90.21,90.57,90.15,90.36,86078.0,81.6286,81.9543,81.5743,81.7643,86078.0
2018-02-09 14:55:00,90.38,90.41,90.09,90.12,108124.0,81.7824,81.8095,81.52,81.5471,108124.0
2018-02-09 15:00:00,90.11,90.13,89.7,89.9,104102.0,81.5381,81.5562,81.1671,81.348,104102.0
2018-02-09 15:05:00,89.89,89.96,89.38,89.56,107707.0,81.339,81.4023,80.8775,81.0404,107707.0
2018-02-09 15:10:00,89.57,90.12,89.47,90.12,80211.0,81.0494,81.5471,80.9589,81.5471,80211.0
2018-02-09 15:15:00,90.1,90.28,89.94,90.16,142949.0,81.529,81.6919,81.3842,81.5833,142949.0
2018-02-09 15:20:00,90.17,90.41,90.1,90.12,107867.0,81.5924,81.8095,81.529,81.5471,107867.0
2018-02-09 15:25:00,90.14,90.45,89.96,90.27,107919.0,81.5652,81.8457,81.4023,81.6828,107919.0
2018-02-09 15:30:00,90.28,90.73,90.21,90.72,190859.0,81.6919,82.0991,81.6286,82.09,190859.0
2018-02-09 15:35:00,90.72,90.93,90.5,90.75,235708.0,82.09,82.2801,81.891,82.1172,235708.0
2018-02-09 15:40:00,90.79,91.32,90.79,91.31,181680.0,82.1534,82.633,82.1534,82.6239,181680.0
2018-02-09 15:45:00,91.33,92.24,91.32,92.06,343115.0,82.642,83.4654,82.633,83.3026,343115.0
2018-02-09 15:50:00,92.08,92.52,92.07,92.36,336038.0,83.3207,83.7188,83.3116,83.574,336038.0
2018-02-09 15:55:00,92.36,92.36,91.44,91.72,454894.0,83.574,83.574,82.7415,82.9949,454894.0
2018-02-12 09:30:00,92.58,93.49,92.49,93.3,122150.0,83.7731,84.5965,83.6917,84.4246,122150.0
2018-02-12 09:35:00,93.32,93.59,92.95,93.21,58067.0,84.4427,84.687,84.1079,84.3432,58067.0
2018-02-12 09:40:00,93.25,93.86,93.19,93.62,60654.0,84.3794,84.9313,84.3251,84.7142,60654.0
2018-02-12 09:45:00,93.59,93.84,93.26,93.27,92620.0,84.687,84.9132,84.3884,84.3975,92620.0
2018-02-12 09:50:00,93.34,93.37,93.04,93.2,47751.0,84.4608,84.488,84.1893,84.3341,47751.0
2018-02-12 09:55:00,93.2,93.25,92.86,92.98,37231.0,84.3341,84.3794,84.0265,84.1351,37231.0
2018-02-12 10:00:00,93.0,93.29,92.9,93.24,51822.0,84.1531,84.4156,84.0627,84.3703,51822.0
2018-02-12 10:05:00,93.22,93.35,92.74,92.87,53018.0,84.3522,84.4699,83.9179,84.0355,53018.0
2018-02-12 10:10:00,92.84,92.87,92.56,92.79,46738.0,84.0084,84.0355,83.755,83.9631,46738.0
2018-02-12 10:15:00,92.78,92.85,92.57,92.59,37963.0,83.9541,84.0174,83.7641,83.7822,37963.0
2018-02-12 10:20:00,92.59,92.74,92.42,92.53,67564.0,83.7822,83.9179,83.6283,83.7279,67564.0
2018-02-12 10:25:00,92.52,92.75,92.42,92.75,59542.0,83.7188,83.9269,83.6283,83.9269,59542.0
2018-02-12 10:30:00,92.75,92.96,92.48,92.93,44490.0,83.9269,84.117,83.6826,84.0898,44490.0
2018-02-12 10:35:00,92.9,93.24,92.88,92.93,53124.0,84.0627,84.3703,84.0446,84.0898,53124.0
2018-02-12 10:40:00,92.92,92.97,92.78,92.86,43355.0,84.0808,84.126,83.9541,84.0265,43355.0
2018-02-12 10:45:00,92.88,93.19,92.8,93.19,34402.0,84.0446,84.3251,83.9722,84.3251,34402.0
2018-02-12 10:50:00,93.18,93.44,93.04,93.25,85539.0,84.316,84.5513,84.1893,84.3794,85539.0
2018-02-12 10:55:00,93.2,93.32,93.14,93.3,38626.0,84.3341,84.4427,84.2798,84.4246,38626.0
2018-02-12 11:00:00,93.27,93.3,92.98,93.26,94152.0,84.3975,84.4246,84.1351,84.3884,94152.0
2018-02-12 11:05:00,93.28,93.46,93.25,93.38,93625.0,84.4065,84.5694,84.3794,84.497,93625.0
2018-02-12 11:10:00,93.37,93.48,93.17,93.48,49089.0,84.488,84.5875,84.307,84.5875,49089.0
2018-02-12 11:15:00,93.48,93.67,93.38,93.67,72275.0,84.5875,84.7594,84.497,84.7594,72275.0
2018-02-12 11:20:00,93.67,93.97,93.57,93.85,115584.0,84.7594,85.0309,84.6689,84.9223,115584.0
2018-02-12 11:25:00,93.85,93.96,93.65,93.73,132775.0,84.9223,85.0218,84.7413,84.8137,132775.0
2018-02-12 11:30:00,93.7,93.72,93.34,93.55,106907.0,84.7866,84.8047,84.4608,84.6508,106907.0
2018-02-12 11:35:00,93.55,93.7,93.53,93.62,80075.0,84.6508,84.7866,84.6327,84.7142,80075.0
2018-02-12 11:40:00,93.64,93.67,93.5,93.6,41908.0,84.7323,84.7594,84.6056,84.6961,41908.0
2018-02-12 11:45:00,93.61,93.66,93.51,93.62,35986.0,84.7051,84.7504,84.6146,84.7142,35986.0
2018-02-12 11:50:00,93.62,93.87,93.59,93.87,48169.0,84.7142,84.9404,84.687,84.9404,48169.0
2018-02-12 11:55:00,93.91,94.16,93.86,94.04,61980.0,84.9766,85.2028,84.9313,85.0942,61980.0
2018-02-12 12:00:00,94.06,94.21,93.89,94.19,96478.0,85.1123,85.248,84.9585,85.2299,96478.0
2018-02-12 12:05:00,94.21,94.4,94.12,94.3,113276.0,85.248,85.42,85.1666,85.3295,113276.0
2018-02-12 12:10:00,94.3,94.34,94.06,94.34,89218.0,85.3295,85.3657,85.1123,85.3657,89218.0
2018-02-12 12:15:00,94.34,94.47,94.29,94.41,65236.0,85.3657,85.4833,85.3204,85.429,65236.0
2018-02-12 12:20:00,94.41,94.49,94.32,94.49,116096.0,85.429,85.5014,85.3476,85.5014,116096.0
2018-02-12 12:25:00,94.47,94.6,94.41,94.41,87376.0,85.4833,85.6009,85.429,85.429,87376.0
2018-02-12 12:30:00,94.41,94.42,94.09,94.38,95149.0,85.429,85.4381,85.1395,85.4019,95149.0
2018-02-12 12:35:00,94.37,94.49,94.35,94.49,69541.0,85.3928,85.5014,85.3747,85.5014,69541.0
2018-02-12 12:40:00,94.5,94.57,94.34,94.34,114203.0,85.5105,85.5738,85.3657,85.3657,114203.0
2018-02-12 12:45:00,94.36,94.52,94.36,94.38,80084.0,85.3838,85.5286,85.3838,85.4019,80084.0
2018-02-12 12:50:00,94.38,94.82,94.37,94.81,60539.0,85.4019,85.8,85.3928,85.791,60539.0
2018-02-12 12:55:00,94.8,94.84,94.65,94.69,64066.0,85.7819,85.8181,85.6462,85.6824,64066.0
2018-02-12 13:00:00,94.7,94.92,94.7,94.87,90117.0,85.6914,85.8905,85.6914,85.8453,90117.0
2018-02-12 13:05:00,94.87,94.93,94.8,94.93,137801.0,85.8453,85.8996,85.7819,85.8996,137801.0
2018-02-12 13:10:00,94.94,95.24,94.88,95.2,114602.0,85.9086,86.1801,85.8543,86.1439,114602.0
2018-02-12 13:15:00,95.19,95.29,95.04,95.12,118790.0,86.1348,86.2253,85.9991,86.0715,118790.0
2018-02-12 13:20:00,95.08,95.25,95.04,95.19,86351.0,86.0353,86.1891,85.9991,86.1348,86351.0
2018-02-12 13:25:00,95.17,95.47,95.05,95.33,100817.0,86.1167,86.3882,86.0081,86.2615,100817.0
2018-02-12 13:30:00,95.33,95.35,95.05,95.2,83677.0,86.2615,86.2796,86.0081,86.1439,83677.0
2018-02-12 13:35:00,95.19,95.25,95.06,95.22,54046.0,86.1348,86.1891,86.0172,86.162,54046.0
2018-02-12 13:40:00,95.23,95.3,95.1,95.17,61624.0,86.171,86.2344,86.0534,86.1167,61624.0
2018-02-12 13:45:00,95.18,95.26,95.15,95.23,53025.0,86.1258,86.1982,86.0986,86.171,53025.0
2018-02-12 13:50:00,95.23,95.53,95.23,95.51,60757.0,86.171,86.4425,86.171,86.4244,60757.0
2018-02-12 13:55:00,95.53,95.68,95.41,95.44,60607.0,86.4425,86.5782,86.3339,86.361,60607.0
2018-02-12 14:00:00,95.43,95.47,95.24,95.31,58293.0,86.352,86.3882,86.1801,86.2434,58293.0
2018-02-12 14:05:00,95.32,95.48,95.26,95.3,98853.0,86.2525,86.3972,86.1982,86.2344,98853.0
2018-02-12 14:10:00,95.28,95.45,95.2,95.31,75849.0,86.2163,86.3701,86.1439,86.2434,75849.0
2018-02-12 14:15:00,95.32,95.35,94.98,95.01,59602.0,86.2525,86.2796,85.9448,85.9719,59602.0
2018-02-12 14:20:00,95.02,95.29,95.02,95.08,57673.0,85.981,86.2253,85.981,86.0353,57673.0
2018-02-12 14:25:00,95.09,95.36,95.06,95.26,60074.0,86.0443,86.2886,86.0172,86.1982,60074.0
2018-02-12 14:30:00,95.27,95.32,95.08,95.08,51176.0,86.2072,86.2525,86.0353,86.0353,51176.0
2018-02-12 14:35:00,95.09,95.22,95.0,95.15,53765.0,86.0443,86.162,85.9629,86.0986,53765.0
2018-02-12 14:40:00,95.16,95.24,95.05,95.06,31956.0,86.1077,86.1801,86.0081,86.0172,31956.0
2018-02-12 14:45:00,95.06,95.08,94.9,94.9,126527.0,86.0172,86.0353,85.8724,85.8724,126527.0
2018-02-12 14:50:00,94.9,94.93,94.71,94.83,46345.0,85.8724,85.8996,85.7005,85.8091,46345.0
2018-02-12 14:55:00,94.81,94.99,94.76,94.94,54566.0,85.791,85.9538,85.7457,85.9086,54566.0
2018-02-12 15:00:00,94.94,95.01,94.84,94.95,47291.0,85.9086,85.9719,85.8181,85.9177,47291.0
2018-02-12 15:05:00,94.95,94.98,94.85,94.86,87416.0,85.9177,85.9448,85.8272,85.8362,87416.0
2018-02-12 15:10:00,94.83,95.24,94.76,95.19,41951.0,85.8091,86.1801,85.7457,86.1348,41951.0
2018-02-12 15:15:00,95.19,95.22,95.04,95.11,30897.0,86.1348,86.162,85.9991,86.0624,30897.0
2018-02-12 15:20:00,95.12,95.38,95.12,95.26,40490.0,86.0715,86.3067,86.0715,86.1982,40490.0
2018-02-12 15:25:00,95.26,95.29,95.14,95.19,48377.0,86.1982,86.2253,86.0896,86.1348,48377.0
2018-02-12 15:30:00,95.21,95.35,94.99,95.13,92490.0,86.1529,86.2796,85.9538,86.0805,92490.0
2018-02-12 15:35:00,95.14,95.15,94.8,95.02,139836.0,86.0896,86.0986,85.7819,85.981,139836.0
2018-02-12 15:40:00,95.02,95.12,94.93,95.03,124784.0,85.981,86.0715,85.8996,85.99,124784.0
2018-02-12 15:45:00,95.02,95.03,94.39,94.68,194883.0,85.981,85.99,85.4109,85.6733,194883.0
2018-02-12 15:50:00,94.67,95.03,94.61,94.91,168928.0,85.6643,85.99,85.61,85.8815,168928.0
2018-02-12 15:55:00,94.88,94.89,94.54,94.68,296070.0,85.8543,85.8634,85.5467,85.6733,296070.0
2018-02-13 09:30:00,94.08,94.22,93.37,93.8,109207.0,85.1304,85.2571,84.488,84.877,109207.0
2018-02-13 09:35:00,93.78,93.9,93.44,93.76,61795.0,84.8589,84.9675,84.5513,84.8409,61795.0
2018-02-13 09:40:00,93.75,94.13,93.61,93.67,68044.0,84.8318,85.1757,84.7051,84.7594,68044.0
2018-02-13 09:45:00,93.66,93.7,93.42,93.5,57539.0,84.7504,84.7866,84.5332,84.6056,57539.0
2018-02-13 09:50:00,93.49,93.6,93.37,93.47,27129.0,84.5965,84.6961,84.488,84.5784,27129.0
2018-02-13 09:55:00,93.47,93.61,93.38,93.55,38802.0,84.5784,84.7051,84.497,84.6508,38802.0
2018-02-13 10:00:00,93.53,93.63,93.34,93.42,55599.0,84.6327,84.7232,84.4608,84.5332,55599.0
2018-02-13 10:05:00,93.4,93.43,93.07,93.16,46685.0,84.5151,84.5422,84.2165,84.2979,46685.0
2018-02-13 10:10:00,93.16,93.53,93.16,93.51,51883.0,84.2979,84.6327,84.2979,84.6146,51883.0
2018-02-13 10:15:00,93.47,93.51,93.26,93.33,28435.0,84.5784,84.6146,84.3884,84.4518,28435.0
2018-02-13 10:20:00,93.33,93.48,93.32,93.41,29453.0,84.4518,84.5875,84.4427,84.5241,29453.0
2018-02-13 10:25:00,93.43,93.43,93.08,93.09,45033.0,84.5422,84.5422,84.2255,84.2346,45033.0
2018-02-13 10:30:00,93.07,93.13,92.82,92.89,38159.0,84.2165,84.2708,83.9903,84.0536,38159.0
2018-02-13 10:35:00,92.85,93.18,92.83,93.18,42030.0,84.0174,84.316,83.9993,84.316,42030.0
2018-02-13 10:40:00,93.19,93.33,93.15,93.2,35370.0,84.3251,84.4518,84.2889,84.3341,35370.0
2018-02-13 10:45:00,93.19,93.45,93.14,93.42,55174.0,84.3251,84.5603,84.2798,84.5332,55174.0
2018-02-13 10:50:00,93.42,93.45,93.29,93.31,38283.0,84.5332,84.5603,84.4156,84.4337,38283.0
2018-02-13 10:55:00,93.32,93.36,93.18,93.21,25389.0,84.4427,84.4789,84.316,84.3432,25389.0
2018-02-13 11:00:00,93.19,93.2,93.07,93.12,44433.0,84.3251,84.3341,84.2165,84.2617,44433.0
2018-02-13 11:05:00,93.1,93.19,92.96,92.97,51331.0,84.2436,84.3251,84.117,84.126,51331.0
2018-02-13 11:10:00,92.99,93.16,92.97,93.16,33777.0,84.1441,84.2979,84.126,84.2979,33777.0
2018-02-13 11:15:00,93.17,93.41,93.15,93.41,24225.0,84.307,84.5241,84.2889,84.5241,24225.0
2018-02-13 11:20:00,93.43,93.62,93.38,93.59,29511.0,84.5422,84.7142,84.497,84.687,29511.0
2018-02-13 11:25:00,93.6,93.68,93.46,93.5,38045.0,84.6961,84.7685,84.5694,84.6056,38045.0
2018-02-13 11:30:00,93.5,93.64,93.42,93.45,25739.0,84.6056,84.7323,84.5332,84.5603,25739.0
2018-02-13 11:35:00,93.46,93.52,93.35,93.46,43780.0,84.5694,84.6237,84.4699,84.5694,43780.0
2018-02-13 11:40:00,93.47,93.63,93.43,93.63,40702.0,84.5784,84.7232,84.5422,84.7232,40702.0
2018-02-13 11:45:00,93.62,93.71,93.62,93.66,25974.0,84.7142,84.7956,84.7142,84.7504,25974.0
2018-02-13 11:50:00,93.63,93.63,93.51,93.54,22076.0,84.7232,84.7232,84.6146,84.6418,22076.0
2018-02-13 11:55:00,93.54,93.73,93.51,93.68,20710.0,84.6418,84.8137,84.6146,84.7685,20710.0
2018-02-13 12:00:00,93.65,93.79,93.64,93.65,26286.0,84.7413,84.868,84.7323,84.7413,26286.0
2018-02-13 12:05:00,93.62,93.69,93.52,93.65,24135.0,84.7142,84.7775,84.6237,84.7413,24135.0
2018-02-13 12:10:00,93.67,93.91,93.67,93.91,29274.0,84.7594,84.9766,84.7594,84.9766,29274.0
2018-02-13 12:15:00,93.89,93.94,93.8,93.89,23502.0,84.9585,85.0037,84.877,84.9585,23502.0
2018-02-13 12:20:00,93.9,93.91,93.73,93.73,21040.0,84.9675,84.9766,84.8137,84.8137,21040.0
2018-02-13 12:25:00,93.68,93.68,93.5,93.56,14917.0,84.7685,84.7685,84.6056,84.6599,14917.0
2018-02-13 12:30:00,93.57,93.64,93.54,93.57,25133.0,84.6689,84.7323,84.6418,84.6689,25133.0
2018-02-13 12:35:00,93.56,93.65,93.45,93.56,16582.0,84.6599,84.7413,84.5603,84.6599,16582.0
2018-02-13 12:40:00,93.57,93.74,93.55,93.74,11833.0,84.6689,84.8228,84.6508,84.8228,11833.0
2018-02-13 12:45:00,93.77,93.81,93.64,93.8,17200.0,84.8499,84.8861,84.7323,84.877,17200.0
2018-02-13 12:50:00,93.81,93.82,93.7,93.73,18931.0,84.8861,84.8951,84.7866,84.8137,18931.0
2018-02-13 12:55:00,93.72,93.81,93.67,93.71,11052.0,84.8047,84.8861,84.7594,84.7956,11052.0
2018-02-13 13:00:00,93.71,93.78,93.67,93.69,16439.0,84.7956,84.8589,84.7594,84.7775,16439.0
2018-02-13 13:05:00,93.68,93.8,93.67,93.8,17301.0,84.7685,84.877,84.7594,84.877,17301.0
2018-02-13 13:10:00,93.78,93.88,93.7,93.87,39282.0,84.8589,84.9494,84.7866,84.9404,39282.0
2018-02-13 13:15:00,93.88,94.0,93.87,93.93,20198.0,84.9494,85.058,84.9404,84.9947,20198.0
2018-02-13 13:20:00,93.96,94.12,93.92,94.12,16519.0,85.0218,85.1666,84.9856,85.1666,16519.0
2018-02-13 13:25:00,94.13,94.22,94.12,94.18,16656.0,85.1757,85.2571,85.1666,85.2209,16656.0
2018-02-13 13:30:00,94.18,94.23,94.16,94.21,25379.0,85.2209,85.2661,85.2028,85.248,25379.0
2018-02-13 13:35:00,94.21,94.4,94.16,94.4,19462.0,85.248,85.42,85.2028,85.42,19462.0
2018-02-13 13:40:00,94.41,94.43,94.32,94.34,14273.0,85.429,85.4471,85.3476,85.3657,14273.0
2018-02-13 13:45:00,94.33,94.38,94.21,94.22,11655.0,85.3566,85.4019,85.248,85.2571,11655.0
2018-02-13 13:50:00,94.2,94.38,94.18,94.24,25069.0,85.239,85.4019,85.2209,85.2752,25069.0
2018-02-13 13:55:00,94.25,94.27,94.19,94.25,9922.0,85.2842,85.3023,85.2299,85.2842,9922.0
2018-02-13 14:00:00,94.27,94.3,94.23,94.28,16002.0,85.3023,85.3295,85.2661,85.3114,16002.0
2018-02-13 14:05:00,94.26,94.35,94.2,94.34,18558.0,85.2933,85.3747,85.239,85.3657,18558.0
2018-02-13 14:10:00,94.34,94.55,94.34,94.44,37847.0,85.3657,85.5557,85.3657,85.4562,37847.0
2018-02-13 14:15:00,94.45,94.58,94.44,94.48,12683.0,85.4652,85.5828,85.4562,85.4924,12683.0
2018-02-13 14:20:00,94.48,94.56,94.41,94.45,18032.0,85.4924,85.5647,85.429,85.4652,18032.0
2018-02-13 14:25:00,94.45,94.54,94.39,94.43,17436.0,85.4652,85.5467,85.4109,85.4471,17436.0
2018-02-13 14:30:00,94.42,94.44,94.27,94.32,24692.0,85.4381,85.4562,85.3023,85.3476,24692.0
2018-02-13 14:35:00,94.33,94.38,94.24,94.27,22616.0,85.3566,85.4019,85.2752,85.3023,22616.0
2018-02-13 14:40:00,94.28,94.28,94.16,94.21,21397.0,85.3114,85.3114,85.2028,85.248,21397.0
2018-02-13 14:45:00,94.21,94.31,94.15,94.3,18463.0,85.248,85.3385,85.1938,85.3295,18463.0
2018-02-13 14:50:00,94.32,94.51,94.28,94.44,22943.0,85.3476,85.5195,85.3114,85.4562,22943.0
2018-02-13 14:55:00,94.42,94.52,94.42,94.49,29571.0,85.4381,85.5286,85.4381,85.5014,29571.0
2018-02-13 15:00:00,94.5,94.62,94.44,94.45,31521.0,85.5105,85.619,85.4562,85.4652,31521.0
2018-02-13 15:05:00,94.45,94.48,94.39,94.48,21951.0,85.4652,85.4924,85.4109,85.4924,21951.0
2018-02-13 15:10:00,94.46,94.6,94.34,94.57,26032.0,85.4743,85.6009,85.3657,85.5738,26032.0
2018-02-13 15:15:00,94.58,94.68,94.53,94.62,19629.0,85.5828,85.6733,85.5376,85.619,19629.0
2018-02-13 15:20:00,94.64,94.65,94.54,94.63,20266.0,85.6371,85.6462,85.5467,85.6281,20266.0
2018-02-13 15:25:00,94.64,94.74,94.61,94.66,32649.0,85.6371,85.7276,85.61,85.6552,32649.0
2018-02-13 15:30:00,94.66,94.7,94.55,94.7,43654.0,85.6552,85.6914,85.5557,85.6914,43654.0
2018-02-13 15:35:00,94.7,94.81,94.67,94.76,41663.0,85.6914,85.791,85.6643,85.7457,41663.0
2018-02-13 15:40:00,94.77,94.77,94.43,94.49,73284.0,85.7548,85.7548,85.4471,85.5014,73284.0
2018-02-13 15:45:00,94.49,94.73,94.48,94.71,70734.0,85.5014,85.7186,85.4924,85.7005,70734.0
2018-02-13 15:50:00,94.72,94.8,94.68,94.7,88787.0,85.7095,85.7819,85.6733,85.6914,88787.0
2018-02-13 15:55:00,94.7,94.7,94.49,94.57,151346.0,85.6914,85.6914,85.5014,85.5738,151346.0
2018-02-14 09:30:00,93.97,94.69,93.79,94.65,101438.0,85.0309,85.6824,84.868,85.6462,101438.0
2018-02-14 09:35:00,94.58,94.58,94.01,94.03,27110.0,85.5828,85.5828,85.0671,85.0852,27110.0
2018-02-14 09:40:00,94.03,94.28,93.97,94.04,16378.0,85.0852,85.3114,85.0309,85.0942,16378.0
2018-02-14 09:45:00,94.0,94.06,93.67,93.95,47786.0,85.058,85.1123,84.7594,85.0128,47786.0
2018-02-14 09:50:00,93.95,94.27,93.87,94.08,40870.0,85.0128,85.3023,84.9404,85.1304,40870.0
2018-02-14 09:55:00,94.08,94.13,93.75,93.87,23369.0,85.1304,85.1757,84.8318,84.9404,23369.0
2018-02-14 10:00:00,93.89,94.01,93.81,93.9,22302.0,84.9585,85.0671,84.8861,84.9675,22302.0
2018-02-14 10:05:00,93.91,94.31,93.88,94.3,24965.0,84.9766,85.3385,84.9494,85.3295,24965.0
2018-02-14 10:10:00,94.27,94.56,94.27,94.33,37618.0,85.3023,85.5647,85.3023,85.3566,37618.0
2018-02-14 10:15:00,94.34,94.42,94.25,94.39,14213.0,85.3657,85.4381,85.2842,85.4109,14213.0
2018-02-14 10:20:00,94.38,94.66,94.38,94.5,26772.0,85.4019,85.6552,85.4019,85.5105,26772.0
2018-02-14 10:25:00,94.52,94.54,94.4,94.53,20003.0,85.5286,85.5467,85.42,85.5376,20003.0
2018-02-14 10:30:00,94.55,94.74,94.35,94.4,32828.0,85.5557,85.7276,85.3747,85.42,32828.0
2018-02-14 10:35:00,94.39,94.78,94.3,94.78,19864.0,85.4109,85.7638,85.3295,85.7638,19864.0
2018-02-14 10:40:00,94.78,94.89,94.63,94.67,33919.0,85.7638,85.8634,85.6281,85.6643,33919.0
2018-02-14 10:45:00,94.68,94.82,94.61,94.66,20371.0,85.6733,85.8,85.61,85.6552,20371.0
2018-02-14 10:50:00,94.58,94.68,94.58,94.61,9648.0,85.5828,85.6733,85.5828,85.61,9648.0
2018-02-14 10:55:00,94.61,94.7,94.55,94.57,19563.0,85.61,85.6914,85.5557,85.5738,19563.0
2018-02-14 11:00:00,94.59,94.68,94.45,94.45,24463.0,85.5919,85.6733,85.4652,85.4652,24463.0
2018-02-14 11:05:00,94.47,94.62,94.4,94.47,17178.0,85.4833,85.619,85.42,85.4833,17178.0
2018-02-14 11:10:00,94.47,94.78,94.45,94.78,22935.0,85.4833,85.7638,85.4652,85.7638,22935.0
2018-02-14 11:15:00,94.77,94.82,94.64,94.81,16271.0,85.7548,85.8,85.6371,85.791,16271.0
2018-02-14 11:20:00,94.78,94.8,94.59,94.69,12507.0,85.7638,85.7819,85.5919,85.6824,12507.0
2018-02-14 11:25:00,94.69,94.94,94.62,94.78,23727.0,85.6824,85.9086,85.619,85.7638,23727.0
2018-02-14 11:30:00,94.81,94.9,94.73,94.75,16839.0,85.791,85.8724,85.7186,85.7367,16839.0
2018-02-14 11:35:00,94.74,94.74,94.56,94.72,29579.0,85.7276,85.7276,85.5647,85.7095,29579.0
2018-02-14 11:40:00,94.72,94.72,94.59,94.64,25033.0,85.7095,85.7095,85.5919,85.6371,25033.0
2018-02-14 11:45:00,94.64,94.69,94.42,94.42,22469.0,85.6371,85.6824,85.4381,85.4381,22469.0
2018-02-14 11:50:00,94.42,94.5,94.39,94.49,18947.0,85.4381,85.5105,85.4109,85.5014,18947.0
2018-02-14 11:55:00,94.5,94.54,94.37,94.38,15780.0,85.5105,85.5467,85.3928,85.4019,15780.0
2018-02-14 12:00:00,94.38,94.53,94.38,94.49,21902.0,85.4019,85.5376,85.4019,85.5014,21902.0
2018-02-14 12:05:00,94.52,94.52,94.41,94.43,19684.0,85.5286,85.5286,85.429,85.4471,19684.0
2018-02-14 12:10:00,94.42,94.55,94.37,94.52,9316.0,85.4381,85.5557,85.3928,85.5286,9316.0
2018-02-14 12:15:00,94.55,94.6,94.49,94.51,30763.0,85.5557,85.6009,85.5014,85.5195,30763.0
2018-02-14 12:20:00,94.48,94.68,94.47,94.65,12494.0,85.4924,85.6733,85.4833,85.6462,12494.0
2018-02-14 12:25:00,94.63,94.87,94.59,94.86,11811.0,85.6281,85.8453,85.5919,85.8362,11811.0
2018-02-14 12:30:00,94.83,94.88,94.78,94.85,10574.0,85.8091,85.8543,85.7638,85.8272,10574.0
2018-02-14 12:35:00,94.83,94.9,94.82,94.89,9026.0,85.8091,85.8724,85.8,85.8634,9026.0
2018-02-14 12:40:00,94.9,94.97,94.84,94.87,18615.0,85.8724,85.9357,85.8181,85.8453,18615.0
2018-02-14 12:45:00,94.85,94.89,94.75,94.8,38329.0,85.8272,85.8634,85.7367,85.7819,38329.0
2018-02-14 12:50:00,94.76,94.98,94.73,94.95,13873.0,85.7457,85.9448,85.7186,85.9177,13873.0
2018-02-14 12:55:00,94.93,95.06,94.88,95.01,18078.0,85.8996,86.0172,85.8543,85.9719,18078.0
2018-02-14 13:00:00,94.98,95.34,94.95,95.34,43170.0,85.9448,86.2706,85.9177,86.2706,43170.0
2018-02-14 13:05:00,95.36,95.41,95.22,95.25,14512.0,86.2886,86.3339,86.162,86.1891,14512.0
2018-02-14 13:10:00,95.27,95.37,95.25,95.34,14488.0,86.2072,86.2977,86.1891,86.2706,14488.0
2018-02-14 13:15:00,95.36,95.46,95.27,95.29,14796.0,86.2886,86.3791,86.2072,86.2253,14796.0
2018-02-14 13:20:00,95.27,95.57,95.25,95.53,20059.0,86.2072,86.4787,86.1891,86.4425,20059.0
2018-02-14 13:25:00,95.48,95.5,95.31,95.33,20487.0,86.3972,86.4153,86.2434,86.2615,20487.0
2018-02-14 13:30:00,95.35,95.47,95.31,95.37,25196.0,86.2796,86.3882,86.2434,86.2977,25196.0
2018-02-14 13:35:00,95.37,95.38,95.21,95.27,24390.0,86.2977,86.3067,86.1529,86.2072,24390.0
2018-02-14 13:40:00,95.26,95.36,95.19,95.35,7204.0,86.1982,86.2886,86.1348,86.2796,7204.0
2018-02-14 13:45:00,95.37,95.45,95.27,95.41,13399.0,86.2977,86.3701,86.2072,86.3339,13399.0
2018-02-14 13:50:00,95.4,95.43,95.24,95.43,20180.0,86.3248,86.352,86.1801,86.352,20180.0
2018-02-14 13:55:00,95.4,95.52,95.39,95.47,11926.0,86.3248,86.4334,86.3158,86.3882,11926.0
2018-02-14 14:00:00,95.51,95.68,95.5,95.56,28137.0,86.4244,86.5782,86.4153,86.4696,28137.0
2018-02-14 14:05:00,95.56,95.77,95.54,95.77,34264.0,86.4696,86.6596,86.4515,86.6596,34264.0
2018-02-14 14:10:00,95.77,95.9,95.73,95.83,38773.0,86.6596,86.7773,86.6235,86.7139,38773.0
2018-02-14 14:15:00,95.85,95.85,95.69,95.81,29131.0,86.732,86.732,86.5873,86.6958,29131.0
2018-02-14 14:20:00,95.81,95.83,95.68,95.68,41311.0,86.6958,86.7139,86.5782,86.5782,41311.0
2018-02-14 14:25:00,95.64,95.68,95.44,95.46,56313.0,86.542,86.5782,86.361,86.3791,56313.0
2018-02-14 14:30:00,95.47,95.66,95.43,95.65,24430.0,86.3882,86.5601,86.352,86.5511,24430.0
2018-02-14 14:35:00,95.66,95.89,95.66,95.88,21089.0,86.5601,86.7682,86.5601,86.7592,21089.0
2018-02-14 14:40:00,95.9,96.01,95.87,96.01,32165.0,86.7773,86.8768,86.7501,86.8768,32165.0
2018-02-14 14:45:00,96.02,96.08,95.89,96.07,33139.0,86.8859,86.9402,86.7682,86.9311,33139.0
2018-02-14 14:50:00,96.07,96.15,96.04,96.15,22062.0,86.9311,87.0035,86.904,87.0035,22062.0
2018-02-14 14:55:00,96.14,96.14,96.01,96.04,18112.0,86.9944,86.9944,86.8768,86.904,18112.0
2018-02-14 15:00:00,96.04,96.23,96.04,96.21,43483.0,86.904,87.0759,86.904,87.0578,43483.0
2018-02-14 15:05:00,96.2,96.33,96.18,96.2,34573.0,87.0487,87.1664,87.0306,87.0487,34573.0
2018-02-14 15:10:00,96.19,96.44,96.16,96.44,47727.0,87.0397,87.2659,87.0125,87.2659,47727.0
2018-02-14 15:15:00,96.45,96.56,96.38,96.53,34277.0,87.275,87.3745,87.2116,87.3473,34277.0
2018-02-14 15:20:00,96.53,96.54,96.31,96.31,40690.0,87.3473,87.3564,87.1483,87.1483,40690.0
2018-02-14 15:25:00,96.32,96.54,96.27,96.44,45955.0,87.1573,87.3564,87.1121,87.2659,45955.0
2018-02-14 15:30:00,96.44,96.56,96.37,96.37,61699.0,87.2659,87.3745,87.2026,87.2026,61699.0
2018-02-14 15:35:00,96.38,96.42,96.29,96.41,56758.0,87.2116,87.2478,87.1302,87.2388,56758.0
2018-02-14 15:40:00,96.4,96.4,96.12,96.15,53631.0,87.2297,87.2297,86.9764,87.0035,53631.0
2018-02-14 15:45:00,96.14,96.5,96.11,96.32,83087.0,86.9944,87.3202,86.9673,87.1573,83087.0
2018-02-14 15:50:00,96.32,96.48,96.32,96.35,70459.0,87.1573,87.3021,87.1573,87.1845,70459.0
2018-02-14 15:55:00,96.35,96.35,96.19,96.24,227859.0,87.1845,87.1845,87.0397,87.0849,227859.0
2018-02-15 09:30:00,97.06,97.21,96.8,96.81,84497.0,87.8269,87.9627,87.5917,87.6007,84497.0
2018-02-15 09:35:00,96.88,97.2,96.77,97.2,26336.0,87.6641,87.9536,87.5645,87.9536,26336.0
2018-02-15 09:40:00,97.18,97.21,96.82,96.82,16904.0,87.9355,87.9627,87.6098,87.6098,16904.0
2018-02-15 09:45:00,96.83,96.91,96.53,96.54,42540.0,87.6188,87.6912,87.3473,87.3564,42540.0
2018-02-15 09:50:00,96.52,96.66,96.46,96.62,23372.0,87.3383,87.465,87.284,87.4288,23372.0
2018-02-15 09:55:00,96.66,96.79,96.62,96.76,26361.0,87.465,87.5826,87.4288,87.5555,26361.0
2018-02-15 10:00:00,96.79,96.81,96.66,96.7,39625.0,87.5826,87.6007,87.465,87.5012,39625.0
2018-02-15 10:05:00,96.67,96.69,96.4,96.44,23478.0,87.474,87.4921,87.2297,87.2659,23478.0
2018-02-15 10:10:00,96.46,96.47,96.27,96.43,30693.0,87.284,87.2931,87.1121,87.2569,30693.0
2018-02-15 10:15:00,96.41,96.49,96.2,96.3,16888.0,87.2388,87.3112,87.0487,87.1392,16888.0
2018-02-15 10:20:00,96.28,96.43,96.23,96.28,13808.0,87.1211,87.2569,87.0759,87.1211,13808.0
2018-02-15 10:25:00,96.21,96.48,96.21,96.39,13853.0,87.0578,87.3021,87.0578,87.2207,13853.0
2018-02-15 10:30:00,96.35,96.48,96.15,96.15,17702.0,87.1845,87.3021,87.0035,87.0035,17702.0
2018-02-15 10:35:00,96.11,96.19,96.01,96.03,20731.0,86.9673,87.0397,86.8768,86.8949,20731.0
2018-02-15 10:40:00,96.03,96.1,95.74,95.74,29304.0,86.8949,86.9583,86.6325,86.6325,29304.0
2018-02-15 10:45:00,95.75,95.98,95.75,95.86,22861.0,86.6415,86.8497,86.6415,86.7411,22861.0
2018-02-15 10:50:00,95.86,96.11,95.85,95.95,35960.0,86.7411,86.9673,86.732,86.8225,35960.0
2018-02-15 10:55:00,95.93,95.93,95.64,95.67,26676.0,86.8044,86.8044,86.542,86.5692,26676.0
2018-02-15 11:00:00,95.65,95.71,95.44,95.5,26332.0,86.5511,86.6054,86.361,86.4153,26332.0
2018-02-15 11:05:00,95.5,95.74,95.5,95.73,12996.0,86.4153,86.6325,86.4153,86.6235,12996.0
2018-02-15 11:10:00,95.74,95.85,95.7,95.85,12886.0,86.6325,86.732,86.5963,86.732,12886.0
2018-02-15 11:15:00,95.83,95.87,95.66,95.68,14928.0,86.7139,86.7501,86.5601,86.5782,14928.0
2018-02-15 11:20:00,95.7,95.85,95.66,95.75,20263.0,86.5963,86.732,86.5601,86.6415,20263.0
2018-02-15 11:25:00,95.77,95.97,95.75,95.91,29800.0,86.6596,86.8406,86.6415,86.7863,29800.0
2018-02-15 11:30:00,95.93,95.96,95.85,95.9,15516.0,86.8044,86.8316,86.732,86.7773,15516.0
2018-02-15 11:35:00,95.93,95.94,95.74,95.79,95379.0,86.8044,86.8135,86.6325,86.6777,95379.0
2018-02-15 11:40:00,95.79,95.94,95.78,95.92,18183.0,86.6777,86.8135,86.6687,86.7954,18183.0
2018-02-15 11:45:00,95.92,96.01,95.84,96.01,36579.0,86.7954,86.8768,86.723,86.8768,36579.0
2018-02-15 11:50:00,96.01,96.05,95.97,96.01,23903.0,86.8768,86.913,86.8406,86.8768,23903.0
2018-02-15 11:55:00,96.03,96.03,95.86,95.94,10806.0,86.8949,86.8949,86.7411,86.8135,10806.0
2018-02-15 12:00:00,95.93,96.04,95.85,95.85,17144.0,86.8044,86.904,86.732,86.732,17144.0
2018-02-15 12:05:00,95.85,95.85,95.7,95.76,16674.0,86.732,86.732,86.5963,86.6506,16674.0
2018-02-15 12:10:00,95.76,95.83,95.75,95.78,21806.0,86.6506,86.7139,86.6415,86.6687,21806.0
2018-02-15 12:15:00,95.78,95.93,95.77,95.93,22311.0,86.6687,86.8044,86.6596,86.8044,22311.0
2018-02-15 12:20:00,95.91,95.95,95.84,95.91,11437.0,86.7863,86.8225,86.723,86.7863,11437.0
2018-02-15 12:25:00,95.93,95.98,95.91,95.91,3453.0,86.8044,86.8497,86.7863,86.7863,3453.0
2018-02-15 12:30:00,95.97,96.11,95.97,96.1,14351.0,86.8406,86.9673,86.8406,86.9583,14351.0
2018-02-15 12:35:00,96.12,96.23,96.11,96.2,68232.0,86.9764,87.0759,86.9673,87.0487,68232.0
2018-02-15 12:40:00,96.2,96.22,96.02,96.03,12604.0,87.0487,87.0668,86.8859,86.8949,12604.0
2018-02-15 12:45:00,96.05,96.06,95.95,95.98,10337.0,86.913,86.9221,86.8225,86.8497,10337.0
2018-02-15 12:50:00,96.05,96.05,95.89,95.9,9844.0,86.913,86.913,86.7682,86.7773,9844.0
2018-02-15 12:55:00,95.9,95.99,95.89,95.92,11052.0,86.7773,86.8587,86.7682,86.7954,11052.0
2018-02-15 13:00:00,95.93,96.02,95.92,96.02,19740.0,86.8044,86.8859,86.7954,86.8859,19740.0
2018-02-15 13:05:00,95.99,96.11,95.99,96.03,13891.0,86.8587,86.9673,86.8587,86.8949,13891.0
2018-02-15 13:10:00,96.07,96.21,96.07,96.2,12861.0,86.9311,87.0578,86.9311,87.0487,12861.0
2018-02-15 13:15:00,96.2,96.24,96.08,96.1,8886.0,87.0487,87.0849,86.9402,86.9583,8886.0
2018-02-15 13:20:00,96.09,96.09,95.95,95.95,6454.0,86.9492,86.9492,86.8225,86.8225,6454.0
2018-02-15 13:25:00,95.95,96.06,95.93,95.94,8666.0,86.8225,86.9221,86.8044,86.8135,8666.0
2018-02-15 13:30:00,95.93,95.97,95.76,95.79,14041.0,86.8044,86.8406,86.6506,86.6777,14041.0
2018-02-15 13:35:00,95.83,95.91,95.78,95.78,6705.0,86.7139,86.7863,86.6687,86.6687,6705.0
2018-02-15 13:40:00,95.8,95.99,95.79,95.98,6581.0,86.6868,86.8587,86.6777,86.8497,6581.0
2018-02-15 13:45:00,95.99,96.07,95.94,96.02,11105.0,86.8587,86.9311,86.8135,86.8859,11105.0
2018-02-15 13:50:00,96.02,96.11,96.01,96.06,10395.0,86.8859,86.9673,86.8768,86.9221,10395.0
2018-02-15 13:55:00,96.07,96.07,95.94,96.07,7007.0,86.9311,86.9311,86.8135,86.9311,7007.0
2018-02-15 14:00:00,96.03,96.11,96.01,96.11,11624.0,86.8949,86.9673,86.8768,86.9673,11624.0
2018-02-15 14:05:00,96.14,96.25,96.13,96.19,14115.0,86.9944,87.094,86.9854,87.0397,14115.0
2018-02-15 14:10:00,96.2,96.2,96.09,96.1,8588.0,87.0487,87.0487,86.9492,86.9583,8588.0
2018-02-15 14:15:00,96.14,96.22,96.1,96.13,10557.0,86.9944,87.0668,86.9583,86.9854,10557.0
2018-02-15 14:20:00,96.17,96.19,96.05,96.17,16168.0,87.0216,87.0397,86.913,87.0216,16168.0
2018-02-15 14:25:00,96.12,96.23,96.12,96.2,9923.0,86.9764,87.0759,86.9764,87.0487,9923.0
2018-02-15 14:30:00,96.2,96.28,96.15,96.22,8789.0,87.0487,87.1211,87.0035,87.0668,8789.0
2018-02-15 14:35:00,96.19,96.24,96.14,96.18,11621.0,87.0397,87.0849,86.9944,87.0306,11621.0
2018-02-15 14:40:00,96.18,96.19,96.1,96.18,15320.0,87.0306,87.0397,86.9583,87.0306,15320.0
2018-02-15 14:45:00,96.16,96.3,96.15,96.29,8040.0,87.0125,87.1392,87.0035,87.1302,8040.0
2018-02-15 14:50:00,96.25,96.29,96.17,96.2,8788.0,87.094,87.1302,87.0216,87.0487,8788.0
2018-02-15 14:55:00,96.19,96.23,96.16,96.2,10482.0,87.0397,87.0759,87.0125,87.0487,10482.0
2018-02-15 15:00:00,96.2,96.44,96.18,96.39,16550.0,87.0487,87.2659,87.0306,87.2207,16550.0
2018-02-15 15:05:00,96.4,96.51,96.38,96.4,24862.0,87.2297,87.3293,87.2116,87.2297,24862.0
2018-02-15 15:10:00,96.37,96.4,96.26,96.34,15201.0,87.2026,87.2297,87.103,87.1754,15201.0
2018-02-15 15:15:00,96.38,96.45,96.37,96.42,10399.0,87.2116,87.275,87.2026,87.2478,10399.0
2018-02-15 15:20:00,96.42,96.47,96.38,96.43,15788.0,87.2478,87.2931,87.2116,87.2569,15788.0
2018-02-15 15:25:00,96.42,96.49,96.39,96.44,53631.0,87.2478,87.3112,87.2207,87.2659,53631.0
2018-02-15 15:30:00,96.45,96.56,96.31,96.33,56058.0,87.275,87.3745,87.1483,87.1664,56058.0
2018-02-15 15:35:00,96.33,96.47,96.24,96.44,41838.0,87.1664,87.2931,87.0849,87.2659,41838.0
2018-02-15 15:40:00,96.44,96.47,96.37,96.41,62431.0,87.2659,87.2931,87.2026,87.2388,62431.0
2018-02-15 15:45:00,96.4,96.49,96.29,96.32,80366.0,87.2297,87.3112,87.1302,87.1573,80366.0
2018-02-15 15:50:00,96.32,96.42,96.31,96.39,52540.0,87.1573,87.2478,87.1483,87.2207,52540.0
2018-02-15 15:55:00,96.37,96.58,96.36,96.58,183621.0,87.2026,87.3926,87.1935,87.3926,183621.0
2018-02-16 09:30:00,96.37,96.77,96.25,96.77,226923.0,87.2026,87.5645,87.094,87.5645,226923.0
2018-02-16 09:35:00,96.78,97.03,96.75,97.0,20218.0,87.5736,87.7998,87.5464,87.7726,20218.0
2018-02-16 09:40:00,97.03,97.03,96.65,96.72,29790.0,87.7998,87.7998,87.4559,87.5193,29790.0
2018-02-16 09:45:00,96.72,97.03,96.61,96.98,23256.0,87.5193,87.7998,87.4197,87.7545,23256.0
2018-02-16 09:50:00,96.99,97.08,96.86,97.03,22838.0,87.7636,87.845,87.646,87.7998,22838.0
2018-02-16 09:55:00,97.05,97.11,96.89,96.91,18268.0,87.8179,87.8722,87.6731,87.6912,18268.0
2018-02-16 10:00:00,96.94,97.06,96.84,97.02,21591.0,87.7183,87.8269,87.6279,87.7907,21591.0
2018-02-16 10:05:00,97.02,97.42,96.88,97.37,44849.0,87.7907,88.1527,87.6641,88.1074,44849.0
2018-02-16 10:10:00,97.37,97.41,96.89,96.99,25705.0,88.1074,88.1436,87.6731,87.7636,25705.0
2018-02-16 10:15:00,96.98,97.23,96.96,97.11,31495.0,87.7545,87.9808,87.7364,87.8722,31495.0
2018-02-16 10:20:00,97.09,97.12,96.94,96.96,18772.0,87.8541,87.8812,87.7183,87.7364,18772.0
2018-02-16 10:25:00,97.0,97.11,96.92,97.02,31208.0,87.7726,87.8722,87.7002,87.7907,31208.0
2018-02-16 10:30:00,97.03,97.07,96.94,96.97,44422.0,87.7998,87.836,87.7183,87.7455,44422.0
2018-02-16 10:35:00,96.99,97.05,96.82,96.82,28575.0,87.7636,87.8179,87.6098,87.6098,28575.0
2018-02-16 10:40:00,96.85,96.88,96.67,96.71,20410.0,87.6369,87.6641,87.474,87.5102,20410.0
2018-02-16 10:45:00,96.68,96.86,96.62,96.86,31241.0,87.4831,87.646,87.4288,87.646,31241.0
2018-02-16 10:50:00,96.82,96.86,96.76,96.83,25366.0,87.6098,87.646,87.5555,87.6188,25366.0
2018-02-16 10:55:00,96.84,96.88,96.76,96.8,22883.0,87.6279,87.6641,87.5555,87.5917,22883.0
2018-02-16 11:00:00,96.8,96.96,96.8,96.91,20308.0,87.5917,87.7364,87.5917,87.6912,20308.0
2018-02-16 11:05:00,96.92,97.08,96.86,97.08,11216.0,87.7002,87.845,87.646,87.845,11216.0
2018-02-16 11:10:00,97.07,97.19,97.05,97.16,15385.0,87.836,87.9446,87.8179,87.9174,15385.0
2018-02-16 11:15:00,97.16,97.16,97.07,97.12,8772.0,87.9174,87.9174,87.836,87.8812,8772.0
2018-02-16 11:20:00,97.11,97.15,97.03,97.05,15020.0,87.8722,87.9084,87.7998,87.8179,15020.0
2018-02-16 11:25:00,97.06,97.17,97.05,97.11,25062.0,87.8269,87.9265,87.8179,87.8722,25062.0
2018-02-16 11:30:00,97.1,97.12,97.0,97.07,19390.0,87.8631,87.8812,87.7726,87.836,19390.0
2018-02-16 11:35:00,97.0,97.08,96.98,97.08,8181.0,87.7726,87.845,87.7545,87.845,8181.0
2018-02-16 11:40:00,97.09,97.21,97.09,97.19,10400.0,87.8541,87.9627,87.8541,87.9446,10400.0
2018-02-16 11:45:00,97.19,97.27,97.18,97.24,5200.0,87.9446,88.017,87.9355,87.9898,5200.0
2018-02-16 11:50:00,97.27,97.33,97.15,97.15,18710.0,88.017,88.0712,87.9084,87.9084,18710.0
2018-02-16 11:55:00,97.17,97.2,97.12,97.16,41211.0,87.9265,87.9536,87.8812,87.9174,41211.0
2018-02-16 12:00:00,97.15,97.19,97.09,97.13,7969.0,87.9084,87.9446,87.8541,87.8903,7969.0
2018-02-16 12:05:00,97.13,97.17,97.09,97.17,7070.0,87.8903,87.9265,87.8541,87.9265,7070.0
2018-02-16 12:10:00,97.17,97.21,97.15,97.19,9532.0,87.9265,87.9627,87.9084,87.9446,9532.0
2018-02-16 12:15:00,97.18,97.2,97.12,97.17,24710.0,87.9355,87.9536,87.8812,87.9265,24710.0
2018-02-16 12:20:00,97.17,97.19,97.15,97.17,9025.0,87.9265,87.9446,87.9084,87.9265,9025.0
2018-02-16 12:25:00,97.18,97.23,97.12,97.23,15929.0,87.9355,87.9808,87.8812,87.9808,15929.0
2018-02-16 12:30:00,97.22,97.42,97.2,97.4,35277.0,87.9717,88.1527,87.9536,88.1346,35277.0
2018-02-16 12:35:00,97.4,97.49,97.37,97.45,23631.0,88.1346,88.216,88.1074,88.1798,23631.0
2018-02-16 12:40:00,97.44,97.44,97.31,97.31,17584.0,88.1708,88.1708,88.0531,88.0531,17584.0
2018-02-16 12:45:00,97.31,97.34,97.13,97.15,25629.0,88.0531,88.0803,87.8903,87.9084,25629.0
2018-02-16 12:50:00,97.19,97.19,96.87,97.02,37772.0,87.9446,87.9446,87.655,87.7907,37772.0
2018-02-16 12:55:00,97.02,97.08,96.89,97.06,20207.0,87.7907,87.845,87.6731,87.8269,20207.0
2018-02-16 13:00:00,97.08,97.19,97.03,97.06,23366.0,87.845,87.9446,87.7998,87.8269,23366.0
2018-02-16 13:05:00,97.06,97.08,96.95,96.97,36842.0,87.8269,87.845,87.7274,87.7455,36842.0
2018-02-16 13:10:00,96.97,96.98,96.85,96.92,17621.0,87.7455,87.7545,87.6369,87.7002,17621.0
2018-02-16 13:15:00,96.91,96.94,96.68,96.74,69466.0,87.6912,87.7183,87.4831,87.5374,69466.0
2018-02-16 13:20:00,96.76,96.87,96.7,96.85,23147.0,87.5555,87.655,87.5012,87.6369,23147.0
2018-02-16 13:25:00,96.85,96.9,96.77,96.78,44592.0,87.6369,87.6822,87.5645,87.5736,44592.0
2018-02-16 13:30:00,96.77,96.78,96.49,96.69,19445.0,87.5645,87.5736,87.3112,87.4921,19445.0
2018-02-16 13:35:00,96.71,96.91,96.7,96.82,17497.0,87.5102,87.6912,87.5012,87.6098,17497.0
2018-02-16 13:40:00,96.84,97.08,96.84,96.97,12847.0,87.6279,87.845,87.6279,87.7455,12847.0
2018-02-16 13:45:00,96.96,96.99,96.86,96.87,10247.0,87.7364,87.7636,87.646,87.655,10247.0
2018-02-16 13:50:00,96.83,96.91,96.83,96.88,33637.0,87.6188,87.6912,87.6188,87.6641,33637.0
2018-02-16 13:55:00,96.86,96.97,96.76,96.91,27072.0,87.646,87.7455,87.5555,87.6912,27072.0
2018-02-16 14:00:00,96.91,97.1,96.91,96.95,5889.0,87.6912,87.8631,87.6912,87.7274,5889.0
2018-02-16 14:05:00,96.93,97.01,96.87,96.87,14843.0,87.7093,87.7817,87.655,87.655,14843.0
2018-02-16 14:10:00,96.89,96.95,96.84,96.86,13070.0,87.6731,87.7274,87.6279,87.646,13070.0
2018-02-16 14:15:00,96.84,96.87,96.62,96.74,69346.0,87.6279,87.655,87.4288,87.5374,69346.0
2018-02-16 14:20:00,96.73,96.76,96.55,96.7,84537.0,87.5283,87.5555,87.3654,87.5012,84537.0
2018-02-16 14:25:00,96.71,96.86,96.68,96.82,21541.0,87.5102,87.646,87.4831,87.6098,21541.0
2018-02-16 14:30:00,96.85,96.98,96.78,96.98,24429.0,87.6369,87.7545,87.5736,87.7545,24429.0
2018-02-16 14:35:00,96.98,97.09,96.95,97.02,14882.0,87.7545,87.8541,87.7274,87.7907,14882.0
2018-02-16 14:40:00,97.03,97.06,96.88,96.88,10434.0,87.7998,87.8269,87.6641,87.6641,10434.0
2018-02-16 14:45:00,96.92,97.03,96.83,96.99,10742.0,87.7002,87.7998,87.6188,87.7636,10742.0
2018-02-16 14:50:00,97.0,97.02,96.9,97.0,12410.0,87.7726,87.7907,87.6822,87.7726,12410.0
2018-02-16 14:55:00,97.03,97.08,96.96,97.05,64404.0,87.7998,87.845,87.7364,87.8179,64404.0
2018-02-16 15:00:00,97.05,97.14,97.02,97.04,14135.0,87.8179,87.8993,87.7907,87.8088,14135.0
2018-02-16 15:05:00,97.04,97.16,97.04,97.16,11650.0,87.8088,87.9174,87.8088,87.9174,11650.0
2018-02-16 15:10:00,97.17,97.24,97.12,97.15,12724.0,87.9265,87.9898,87.8812,87.9084,12724.0
2018-02-16 15:15:00,97.16,97.2,97.08,97.1,13648.0,87.9174,87.9536,87.845,87.8631,13648.0
2018-02-16 15:20:00,97.08,97.15,97.03,97.08,22240.0,87.845,87.9084,87.7998,87.845,22240.0
2018-02-16 15:25:00,97.07,97.24,97.05,97.12,36235.0,87.836,87.9898,87.8179,87.8812,36235.0
2018-02-16 15:30:00,97.1,97.16,97.03,97.07,35932.0,87.8631,87.9174,87.7998,87.836,35932.0
2018-02-16 15:35:00,97.08,97.16,97.01,97.15,34669.0,87.845,87.9174,87.7817,87.9084,34669.0
2018-02-16 15:40:00,97.14,97.15,96.92,96.94,41307.0,87.8993,87.9084,87.7002,87.7183,41307.0
2018-02-16 15:45:00,96.93,97.14,96.89,97.09,133842.0,87.7093,87.8993,87.6731,87.8541,133842.0
2018-02-16 15:50:00,97.07,97.14,97.0,97.07,72506.0,87.836,87.8993,87.7726,87.836,72506.0
2018-02-16 15:55:00,97.06,97.1,96.73,96.81,271465.0,87.8269,87.8631,87.5283,87.6007,271465.0
2018-02-20 09:30:00,96.58,97.09,96.5,97.0,99131.0,87.3926,87.8541,87.3202,87.7726,99131.0
2018-02-20 09:35:00,97.03,97.31,97.01,97.17,50462.0,87.7998,88.0531,87.7817,87.9265,50462.0
2018-02-20 09:40:00,97.14,97.39,97.07,97.29,36243.0,87.8993,88.1255,87.836,88.0351,36243.0
2018-02-20 09:45:00,97.33,97.59,97.29,97.56,25692.0,88.0712,88.3065,88.0351,88.2794,25692.0
2018-02-20 09:50:00,97.53,97.6,97.4,97.4,29804.0,88.2522,88.3156,88.1346,88.1346,29804.0
2018-02-20 09:55:00,97.4,97.4,97.13,97.15,88910.0,88.1346,88.1346,87.8903,87.9084,88910.0
2018-02-20 10:00:00,97.16,97.22,96.97,97.15,31153.0,87.9174,87.9717,87.7455,87.9084,31153.0
2018-02-20 10:05:00,97.16,97.31,97.1,97.2,30280.0,87.9174,88.0531,87.8631,87.9536,30280.0
2018-02-20 10:10:00,97.18,97.25,97.12,97.12,28290.0,87.9355,87.9989,87.8812,87.8812,28290.0
2018-02-20 10:15:00,97.13,97.16,96.98,97.12,53420.0,87.8903,87.9174,87.7545,87.8812,53420.0
2018-02-20 10:20:00,97.14,97.21,97.08,97.16,45003.0,87.8993,87.9627,87.845,87.9174,45003.0
2018-02-20 10:25:00,97.15,97.18,97.06,97.09,66499.0,87.9084,87.9355,87.8269,87.8541,66499.0
2018-02-20 10:30:00,97.09,97.12,96.72,96.81,78591.0,87.8541,87.8812,87.5193,87.6007,78591.0
2018-02-20 10:35:00,96.8,96.83,96.65,96.7,114013.0,87.5917,87.6188,87.4559,87.5012,114013.0
2018-02-20 10:40:00,96.7,96.9,96.65,96.89,33938.0,87.5012,87.6822,87.4559,87.6731,33938.0
2018-02-20 10:45:00,96.88,96.99,96.83,96.95,23373.0,87.6641,87.7636,87.6188,87.7274,23373.0
2018-02-20 10:50:00,96.95,96.97,96.84,96.91,29426.0,87.7274,87.7455,87.6279,87.6912,29426.0
2018-02-20 10:55:00,96.9,96.96,96.84,96.91,28398.0,87.6822,87.7364,87.6279,87.6912,28398.0
2018-02-20 11:00:00,96.92,97.12,96.91,97.12,24567.0,87.7002,87.8812,87.6912,87.8812,24567.0
2018-02-20 11:05:00,97.11,97.23,97.07,97.2,14197.0,87.8722,87.9808,87.836,87.9536,14197.0
2018-02-20 11:10:00,97.19,97.21,97.13,97.15,23894.0,87.9446,87.9627,87.8903,87.9084,23894.0
2018-02-20 11:15:00,97.14,97.17,96.99,97.16,123380.0,87.8993,87.9265,87.7636,87.9174,123380.0
2018-02-20 11:20:00,97.15,97.43,97.14,97.35,51478.0,87.9084,88.1617,87.8993,88.0893,51478.0
2018-02-20 11:25:00,97.39,97.6,97.37,97.6,22741.0,88.1255,88.3156,88.1074,88.3156,22741.0
2018-02-20 11:30:00,97.58,97.71,97.54,97.58,20786.0,88.2975,88.4151,88.2613,88.2975,20786.0
2018-02-20 11:35:00,97.59,97.62,97.33,97.33,34670.0,88.3065,88.3337,88.0712,88.0712,34670.0
2018-02-20 11:40:00,97.33,97.46,97.28,97.42,13669.0,88.0712,88.1889,88.026,88.1527,13669.0
2018-02-20 11:45:00,97.42,97.46,97.38,97.4,9655.0,88.1527,88.1889,88.1165,88.1346,9655.0
2018-02-20 11:50:00,97.41,97.5,97.37,97.44,12205.0,88.1436,88.2251,88.1074,88.1708,12205.0
2018-02-20 11:55:00,97.45,97.52,97.4,97.5,14674.0,88.1798,88.2432,88.1346,88.2251,14674.0
2018-02-20 12:00:00,97.54,97.6,97.46,97.46,9629.0,88.2613,88.3156,88.1889,88.1889,9629.0
2018-02-20 12:05:00,97.48,97.52,97.46,97.49,8424.0,88.207,88.2432,88.1889,88.216,8424.0
2018-02-20 12:10:00,97.5,97.52,97.41,97.43,8418.0,88.2251,88.2432,88.1436,88.1617,8418.0
2018-02-20 12:15:00,97.43,97.5,97.36,97.39,15944.0,88.1617,88.2251,88.0984,88.1255,15944.0
2018-02-20 12:20:00,97.37,97.41,97.33,97.36,18274.0,88.1074,88.1436,88.0712,88.0984,18274.0
2018-02-20 12:25:00,97.36,97.36,97.26,97.31,10581.0,88.0984,88.0984,88.0079,88.0531,10581.0
2018-02-20 12:30:00,97.32,97.38,97.18,97.23,19004.0,88.0622,88.1165,87.9355,87.9808,19004.0
2018-02-20 12:35:00,97.21,97.29,97.16,97.28,25657.0,87.9627,88.0351,87.9174,88.026,25657.0
2018-02-20 12:40:00,97.27,97.27,97.13,97.13,47497.0,88.017,88.017,87.8903,87.8903,47497.0
2018-02-20 12:45:00,97.11,97.19,97.11,97.19,19884.0,87.8722,87.9446,87.8722,87.9446,19884.0
2018-02-20 12:50:00,97.21,97.25,97.16,97.25,17149.0,87.9627,87.9989,87.9174,87.9989,17149.0
2018-02-20 12:55:00,97.24,97.48,97.23,97.37,39418.0,87.9898,88.207,87.9808,88.1074,39418.0
2018-02-20 13:00:00,97.36,97.41,97.27,97.28,9359.0,88.0984,88.1436,88.017,88.026,9359.0
2018-02-20 13:05:00,97.27,97.31,97.13,97.18,16250.0,88.017,88.0531,87.8903,87.9355,16250.0
2018-02-20 13:10:00,97.13,97.27,97.1,97.23,9429.0,87.8903,88.017,87.8631,87.9808,9429.0
2018-02-20 13:15:00,97.21,97.31,97.18,97.28,8733.0,87.9627,88.0531,87.9355,88.026,8733.0
2018-02-20 13:20:00,97.25,97.29,97.19,97.28,5487.0,87.9989,88.0351,87.9446,88.026,5487.0
2018-02-20 13:25:00,97.25,97.27,97.09,97.12,10685.0,87.9989,88.017,87.8541,87.8812,10685.0
2018-02-20 13:30:00,97.12,97.23,97.06,97.23,8478.0,87.8812,87.9808,87.8269,87.9808,8478.0
2018-02-20 13:35:00,97.24,97.31,97.18,97.18,15795.0,87.9898,88.0531,87.9355,87.9355,15795.0
2018-02-20 13:40:00,97.17,97.22,97.15,97.15,9812.0,87.9265,87.9717,87.9084,87.9084,9812.0
2018-02-20 13:45:00,97.16,97.3,97.16,97.3,7982.0,87.9174,88.0441,87.9174,88.0441,7982.0
2018-02-20 13:50:00,97.32,97.35,97.26,97.34,9760.0,88.0622,88.0893,88.0079,88.0803,9760.0
2018-02-20 13:55:00,97.32,97.32,97.21,97.28,17772.0,88.0622,88.0622,87.9627,88.026,17772.0
2018-02-20 14:00:00,97.32,97.34,97.22,97.27,9957.0,88.0622,88.0803,87.9717,88.017,9957.0
2018-02-20 14:05:00,97.27,97.27,97.06,97.08,22004.0,88.017,88.017,87.8269,87.845,22004.0
2018-02-20 14:10:00,97.1,97.1,96.93,97.01,65098.0,87.8631,87.8631,87.7093,87.7817,65098.0
2018-02-20 14:15:00,97.01,97.06,96.97,97.02,40066.0,87.7817,87.8269,87.7455,87.7907,40066.0
2018-02-20 14:20:00,97.04,97.15,96.99,97.09,30374.0,87.8088,87.9084,87.7636,87.8541,30374.0
2018-02-20 14:25:00,97.08,97.16,97.06,97.06,10058.0,87.845,87.9174,87.8269,87.8269,10058.0
2018-02-20 14:30:00,97.04,97.19,97.03,97.16,16615.0,87.8088,87.9446,87.7998,87.9174,16615.0
2018-02-20 14:35:00,97.18,97.25,97.15,97.24,6883.0,87.9355,87.9989,87.9084,87.9898,6883.0
2018-02-20 14:40:00,97.24,97.26,97.16,97.16,10826.0,87.9898,88.0079,87.9174,87.9174,10826.0
2018-02-20 14:45:00,97.16,97.22,97.06,97.09,11961.0,87.9174,87.9717,87.8269,87.8541,11961.0
2018-02-20 14:50:00,97.07,97.09,96.95,96.99,35133.0,87.836,87.8541,87.7274,87.7636,35133.0
2018-02-20 14:55:00,96.99,97.05,96.96,96.99,30618.0,87.7636,87.8179,87.7364,87.7636,30618.0
2018-02-20 15:00:00,97.0,97.1,96.97,97.03,22170.0,87.7726,87.8631,87.7455,87.7998,22170.0
2018-02-20 15:05:00,97.05,97.12,96.87,96.9,57563.0,87.8179,87.8812,87.655,87.6822,57563.0
2018-02-20 15:10:00,96.9,96.96,96.82,96.9,151042.0,87.6822,87.7364,87.6098,87.6822,151042.0
2018-02-20 15:15:00,96.9,97.0,96.9,96.98,42637.0,87.6822,87.7726,87.6822,87.7545,42637.0
2018-02-20 15:20:00,96.94,97.03,96.86,97.03,105400.0,87.7183,87.7998,87.646,87.7998,105400.0
2018-02-20 15:25:00,97.01,97.09,96.97,97.09,28533.0,87.7817,87.8541,87.7455,87.8541,28533.0
2018-02-20 15:30:00,97.06,97.21,97.04,97.16,29814.0,87.8269,87.9627,87.8088,87.9174,29814.0
2018-02-20 15:35:00,97.14,97.21,97.04,97.13,28002.0,87.8993,87.9627,87.8088,87.8903,28002.0
2018-02-20 15:40:00,97.08,97.11,96.99,97.0,38682.0,87.845,87.8722,87.7636,87.7726,38682.0
2018-02-20 15:45:00,96.99,97.29,96.98,97.24,105902.0,87.7636,88.0351,87.7545,87.9898,105902.0
2018-02-20 15:50:00,97.24,97.33,97.18,97.28,54646.0,87.9898,88.0712,87.9355,88.026,54646.0
2018-02-20 15:55:00,97.29,97.34,97.11,97.19,188347.0,88.0351,88.0803,87.8722,87.9446,188347.0
2018-02-21 09:30:00,96.92,97.35,96.75,97.13,60803.0,87.7002,88.0893,87.5464,87.8903,60803.0
2018-02-21 09:35:00,97.07,97.37,97.05,97.34,28580.0,87.836,88.1074,87.8179,88.0803,28580.0
2018-02-21 09:40:00,97.31,97.57,97.21,97.55,22796.0,88.0531,88.2884,87.9627,88.2703,22796.0
2018-02-21 09:45:00,97.55,97.66,97.5,97.52,30015.0,88.2703,88.3699,88.2251,88.2432,30015.0
2018-02-21 09:50:00,97.51,97.57,97.47,97.49,41769.0,88.2341,88.2884,88.1979,88.216,41769.0
2018-02-21 09:55:00,97.49,97.54,97.33,97.54,39303.0,88.216,88.2613,88.0712,88.2613,39303.0
2018-02-21 10:00:00,97.51,97.7,97.43,97.44,37341.0,88.2341,88.406,88.1617,88.1708,37341.0
2018-02-21 10:05:00,97.49,97.77,97.49,97.77,32225.0,88.216,88.4694,88.216,88.4694,32225.0
2018-02-21 10:10:00,97.73,97.79,97.66,97.66,15564.0,88.4332,88.4875,88.3699,88.3699,15564.0
2018-02-21 10:15:00,97.69,97.82,97.67,97.76,11073.0,88.397,88.5146,88.3789,88.4603,11073.0
2018-02-21 10:20:00,97.79,97.84,97.73,97.78,9576.0,88.4875,88.5327,88.4332,88.4784,9576.0
2018-02-21 10:25:00,97.75,97.75,97.57,97.64,7340.0,88.4513,88.4513,88.2884,88.3518,7340.0
2018-02-21 10:30:00,97.65,97.8,97.64,97.8,6620.0,88.3608,88.4965,88.3518,88.4965,6620.0
2018-02-21 10:35:00,97.77,97.85,97.68,97.82,11533.0,88.4694,88.5418,88.388,88.5146,11533.0
2018-02-21 10:40:00,97.84,97.93,97.83,97.9,8385.0,88.5327,88.6142,88.5237,88.587,8385.0
2018-02-21 10:45:00,97.92,97.99,97.9,97.95,9728.0,88.6051,88.6685,88.587,88.6323,9728.0
2018-02-21 10:50:00,97.93,98.05,97.9,98.01,20758.0,88.6142,88.7228,88.587,88.6866,20758.0
2018-02-21 10:55:00,97.99,98.16,97.99,98.16,14544.0,88.6685,88.8223,88.6685,88.8223,14544.0
2018-02-21 11:00:00,98.15,98.26,98.14,98.21,27144.0,88.8132,88.9128,88.8042,88.8675,27144.0
2018-02-21 11:05:00,98.21,98.32,98.17,98.25,36238.0,88.8675,88.9671,88.8313,88.9037,36238.0
2018-02-21 11:10:00,98.25,98.25,97.98,98.06,41547.0,88.9037,88.9037,88.6594,88.7318,41547.0
2018-02-21 11:15:00,98.03,98.12,98.03,98.09,20064.0,88.7047,88.7861,88.7047,88.759,20064.0
2018-02-21 11:20:00,98.1,98.25,98.08,98.23,12191.0,88.768,88.9037,88.7499,88.8856,12191.0
2018-02-21 11:25:00,98.23,98.28,98.21,98.23,7693.0,88.8856,88.9309,88.8675,88.8856,7693.0
2018-02-21 11:30:00,98.27,98.28,98.15,98.2,17898.0,88.9218,88.9309,88.8132,88.8585,17898.0
2018-02-21 11:35:00,98.2,98.37,98.19,98.29,48206.0,88.8585,89.0123,88.8494,88.9399,48206.0
2018-02-21 11:40:00,98.29,98.32,98.23,98.23,11340.0,88.9399,88.9671,88.8856,88.8856,11340.0
2018-02-21 11:45:00,98.2,98.3,98.2,98.28,5540.0,88.8585,88.949,88.8585,88.9309,5540.0
2018-02-21 11:50:00,98.25,98.31,98.2,98.2,10535.0,88.9037,88.958,88.8585,88.8585,10535.0
2018-02-21 11:55:00,98.22,98.24,98.0,98.0,16541.0,88.8766,88.8947,88.6775,88.6775,16541.0
2018-02-21 12:00:00,97.98,98.04,97.77,97.81,18859.0,88.6594,88.7137,88.4694,88.5056,18859.0
2018-02-21 12:05:00,97.82,97.85,97.7,97.72,12142.0,88.5146,88.5418,88.406,88.4241,12142.0
2018-02-21 12:10:00,97.72,97.83,97.67,97.8,22062.0,88.4241,88.5237,88.3789,88.4965,22062.0
2018-02-21 12:15:00,97.81,97.9,97.8,97.88,28135.0,88.5056,88.587,88.4965,88.5689,28135.0
2018-02-21 12:20:00,97.88,97.88,97.71,97.72,10983.0,88.5689,88.5689,88.4151,88.4241,10983.0
2018-02-21 12:25:00,97.72,97.77,97.64,97.74,31690.0,88.4241,88.4694,88.3518,88.4422,31690.0
2018-02-21 12:30:00,97.74,97.81,97.73,97.78,13495.0,88.4422,88.5056,88.4332,88.4784,13495.0
2018-02-21 12:35:00,97.78,97.88,97.78,97.87,6645.0,88.4784,88.5689,88.4784,88.5599,6645.0
2018-02-21 12:40:00,97.84,97.92,97.81,97.87,12067.0,88.5327,88.6051,88.5056,88.5599,12067.0
2018-02-21 12:45:00,97.84,97.97,97.84,97.91,9943.0,88.5327,88.6504,88.5327,88.5961,9943.0
2018-02-21 12:50:00,97.94,97.98,97.84,97.94,17161.0,88.6232,88.6594,88.5327,88.6232,17161.0
2018-02-21 12:55:00,97.98,98.05,97.93,98.0,11383.0,88.6594,88.7228,88.6142,88.6775,11383.0
2018-02-21 13:00:00,98.04,98.05,97.9,97.93,14159.0,88.7137,88.7228,88.587,88.6142,14159.0
2018-02-21 13:05:00,97.92,97.95,97.87,97.93,10672.0,88.6051,88.6323,88.5599,88.6142,10672.0
2018-02-21 13:10:00,97.93,98.0,97.93,97.99,9678.0,88.6142,88.6775,88.6142,88.6685,9678.0
2018-02-21 13:15:00,97.97,98.01,97.9,97.96,7168.0,88.6504,88.6866,88.587,88.6413,7168.0
2018-02-21 13:20:00,97.93,97.95,97.9,97.9,10466.0,88.6142,88.6323,88.587,88.587,10466.0
2018-02-21 13:25:00,97.9,97.95,97.88,97.91,8693.0,88.587,88.6323,88.5689,88.5961,8693.0
2018-02-21 13:30:00,97.89,97.97,97.89,97.92,18568.0,88.578,88.6504,88.578,88.6051,18568.0
2018-02-21 13:35:00,97.92,97.94,97.84,97.88,10575.0,88.6051,88.6232,88.5327,88.5689,10575.0
2018-02-21 13:40:00,97.87,97.91,97.84,97.89,16997.0,88.5599,88.5961,88.5327,88.578,16997.0
2018-02-21 13:45:00,97.91,97.95,97.86,97.86,20085.0,88.5961,88.6323,88.5508,88.5508,20085.0
2018-02-21 13:50:00,97.89,97.97,97.86,97.87,6540.0,88.578,88.6504,88.5508,88.5599,6540.0
2018-02-21 13:55:00,97.9,97.94,97.87,97.87,10855.0,88.587,88.6232,88.5599,88.5599,10855.0
2018-02-21 14:00:00,97.81,98.19,97.71,98.08,27262.0,88.5056,88.8494,88.4151,88.7499,27262.0
2018-02-21 14:05:00,98.09,98.34,98.07,98.14,22354.0,88.759,88.9852,88.7409,88.8042,22354.0
2018-02-21 14:10:00,98.15,98.41,98.1,98.18,15385.0,88.8132,89.0485,88.768,88.8404,15385.0
2018-02-21 14:15:00,98.17,98.32,98.16,98.28,24055.0,88.8313,88.9671,88.8223,88.9309,24055.0
2018-02-21 14:20:00,98.31,98.39,98.21,98.36,13280.0,88.958,89.0304,88.8675,89.0033,13280.0
2018-02-21 14:25:00,98.39,98.49,98.21,98.24,11633.0,89.0304,89.1209,88.8675,88.8947,11633.0
2018-02-21 14:30:00,98.29,98.32,98.15,98.23,9356.0,88.9399,88.9671,88.8132,88.8856,9356.0
2018-02-21 14:35:00,98.24,98.29,98.11,98.23,13386.0,88.8947,88.9399,88.777,88.8856,13386.0
2018-02-21 14:40:00,98.24,98.33,98.17,98.22,25233.0,88.8947,88.9761,88.8313,88.8766,25233.0
2018-02-21 14:45:00,98.18,98.28,98.03,98.05,21039.0,88.8404,88.9309,88.7047,88.7228,21039.0
2018-02-21 14:50:00,98.02,98.05,97.85,98.0,23717.0,88.6956,88.7228,88.5418,88.6775,23717.0
2018-02-21 14:55:00,98.02,98.13,97.97,98.0,20907.0,88.6956,88.7951,88.6504,88.6775,20907.0
2018-02-21 15:00:00,98.02,98.03,97.66,97.69,87353.0,88.6956,88.7047,88.3699,88.397,87353.0
2018-02-21 15:05:00,97.72,97.77,97.58,97.7,110247.0,88.4241,88.4694,88.2975,88.406,110247.0
2018-02-21 15:10:00,97.68,97.8,97.56,97.69,150458.0,88.388,88.4965,88.2794,88.397,150458.0
2018-02-21 15:15:00,97.67,97.8,97.65,97.67,66780.0,88.3789,88.4965,88.3608,88.3789,66780.0
2018-02-21 15:20:00,97.69,97.83,97.62,97.67,80361.0,88.397,88.5237,88.3337,88.3789,80361.0
2018-02-21 15:25:00,97.67,97.94,97.64,97.91,69148.0,88.3789,88.6232,88.3518,88.5961,69148.0
2018-02-21 15:30:00,97.89,98.06,97.85,97.9,41276.0,88.578,88.7318,88.5418,88.587,41276.0
2018-02-21 15:35:00,97.9,97.97,97.72,97.74,53849.0,88.587,88.6504,88.4241,88.4422,53849.0
2018-02-21 15:40:00,97.74,97.75,97.55,97.62,181130.0,88.4422,88.4513,88.2703,88.3337,181130.0
2018-02-21 15:45:00,97.61,97.79,97.6,97.72,140565.0,88.3246,88.4875,88.3156,88.4241,140565.0
2018-02-21 15:50:00,97.73,97.77,97.59,97.67,205120.0,88.4332,88.4694,88.3065,88.3789,205120.0
2018-02-21 15:55:00,97.69,97.69,97.45,97.49,711364.0,88.397,88.397,88.1798,88.216,711364.0
2018-02-22 09:30:00,97.58,97.84,97.33,97.59,84083.0,88.2975,88.5327,88.0712,88.3065,84083.0
2018-02-22 09:35:00,97.66,97.69,97.31,97.49,57105.0,88.3699,88.397,88.0531,88.216,57105.0
2018-02-22 09:40:00,97.48,97.59,97.38,97.47,72351.0,88.207,88.3065,88.1165,88.1979,72351.0
2018-02-22 09:45:00,97.45,97.52,97.29,97.3,62581.0,88.1798,88.2432,88.0351,88.0441,62581.0
2018-02-22 09:50:00,97.28,97.36,97.21,97.32,120246.0,88.026,88.0984,87.9627,88.0622,120246.0
2018-02-22 09:55:00,97.32,97.58,97.19,97.55,94044.0,88.0622,88.2975,87.9446,88.2703,94044.0
2018-02-22 10:00:00,97.48,97.51,97.29,97.36,78519.0,88.207,88.2341,88.0351,88.0984,78519.0
2018-02-22 10:05:00,97.32,97.34,97.14,97.31,22830.0,88.0622,88.0803,87.8993,88.0531,22830.0
2018-02-22 10:10:00,97.3,97.44,97.15,97.2,26430.0,88.0441,88.1708,87.9084,87.9536,26430.0
2018-02-22 10:15:00,97.2,97.39,97.19,97.26,43508.0,87.9536,88.1255,87.9446,88.0079,43508.0
2018-02-22 10:20:00,97.25,97.39,97.23,97.34,27027.0,87.9989,88.1255,87.9808,88.0803,27027.0
2018-02-22 10:25:00,97.32,97.41,97.25,97.31,23011.0,88.0622,88.1436,87.9989,88.0531,23011.0
2018-02-22 10:30:00,97.25,97.31,97.15,97.17,36264.0,87.9989,88.0531,87.9084,87.9265,36264.0
2018-02-22 10:35:00,97.13,97.33,97.05,97.33,44574.0,87.8903,88.0712,87.8179,88.0712,44574.0
2018-02-22 10:40:00,97.33,97.33,97.2,97.31,23757.0,88.0712,88.0712,87.9536,88.0531,23757.0
2018-02-22 10:45:00,97.31,97.53,97.29,97.46,19264.0,88.0531,88.2522,88.0351,88.1889,19264.0
2018-02-22 10:50:00,97.47,97.64,97.36,97.42,14627.0,88.1979,88.3518,88.0984,88.1527,14627.0
2018-02-22 10:55:00,97.4,97.46,97.28,97.32,16767.0,88.1346,88.1889,88.026,88.0622,16767.0
2018-02-22 11:00:00,97.3,97.51,97.26,97.46,14355.0,88.0441,88.2341,88.0079,88.1889,14355.0
2018-02-22 11:05:00,97.46,97.64,97.46,97.6,9569.0,88.1889,88.3518,88.1889,88.3156,9569.0
2018-02-22 11:10:00,97.63,97.9,97.61,97.86,19710.0,88.3427,88.587,88.3246,88.5508,19710.0
2018-02-22 11:15:00,97.85,97.91,97.7,97.73,18309.0,88.5418,88.5961,88.406,88.4332,18309.0
2018-02-22 11:20:00,97.71,97.85,97.69,97.72,12496.0,88.4151,88.5418,88.397,88.4241,12496.0
2018-02-22 11:25:00,97.74,97.87,97.67,97.83,22464.0,88.4422,88.5599,88.3789,88.5237,22464.0
2018-02-22 11:30:00,97.83,97.83,97.65,97.68,17294.0,88.5237,88.5237,88.3608,88.388,17294.0
2018-02-22 11:35:00,97.68,97.78,97.59,97.78,11522.0,88.388,88.4784,88.3065,88.4784,11522.0
2018-02-22 11:40:00,97.77,97.95,97.75,97.95,12355.0,88.4694,88.6323,88.4513,88.6323,12355.0
2018-02-22 11:45:00,97.93,97.99,97.87,97.98,9318.0,88.6142,88.6685,88.5599,88.6594,9318.0
2018-02-22 11:50:00,97.95,97.98,97.87,97.93,15012.0,88.6323,88.6594,88.5599,88.6142,15012.0
2018-02-22 11:55:00,97.92,97.97,97.89,97.92,11590.0,88.6051,88.6504,88.578,88.6051,11590.0
2018-02-22 12:00:00,97.92,98.01,97.9,97.9,12357.0,88.6051,88.6866,88.587,88.587,12357.0
2018-02-22 12:05:00,97.9,97.93,97.81,97.93,11695.0,88.587,88.6142,88.5056,88.6142,11695.0
2018-02-22 12:10:00,97.91,97.95,97.84,97.88,17012.0,88.5961,88.6323,88.5327,88.5689,17012.0
2018-02-22 12:15:00,97.87,97.96,97.87,97.92,12031.0,88.5599,88.6413,88.5599,88.6051,12031.0
2018-02-22 12:20:00,97.92,98.06,97.92,98.06,10134.0,88.6051,88.7318,88.6051,88.7318,10134.0
2018-02-22 12:25:00,98.04,98.08,97.92,97.93,13819.0,88.7137,88.7499,88.6051,88.6142,13819.0
2018-02-22 12:30:00,97.94,97.96,97.7,97.73,13838.0,88.6232,88.6413,88.406,88.4332,13838.0
2018-02-22 12:35:00,97.73,97.82,97.7,97.8,10172.0,88.4332,88.5146,88.406,88.4965,10172.0
2018-02-22 12:40:00,97.77,97.87,97.75,97.82,10976.0,88.4694,88.5599,88.4513,88.5146,10976.0
2018-02-22 12:45:00,97.83,97.88,97.64,97.64,24323.0,88.5237,88.5689,88.3518,88.3518,24323.0
2018-02-22 12:50:00,97.67,97.78,97.51,97.75,24538.0,88.3789,88.4784,88.2341,88.4513,24538.0
2018-02-22 12:55:00,97.74,97.82,97.61,97.61,13242.0,88.4422,88.5146,88.3246,88.3246,13242.0
2018-02-22 13:00:00,97.61,97.77,97.61,97.69,13128.0,88.3246,88.4694,88.3246,88.397,13128.0
2018-02-22 13:05:00,97.69,97.78,97.61,97.73,15006.0,88.397,88.4784,88.3246,88.4332,15006.0
2018-02-22 13:10:00,97.69,97.74,97.46,97.5,34945.0,88.397,88.4422,88.1889,88.2251,34945.0
2018-02-22 13:15:00,97.47,97.54,97.47,97.47,41362.0,88.1979,88.2613,88.1979,88.1979,41362.0
2018-02-22 13:20:00,97.49,97.57,97.43,97.5,21546.0,88.216,88.2884,88.1617,88.2251,21546.0
2018-02-22 13:25:00,97.52,97.73,97.5,97.69,20178.0,88.2432,88.4332,88.2251,88.397,20178.0
2018-02-22 13:30:00,97.68,97.73,97.45,97.45,28074.0,88.388,88.4332,88.1798,88.1798,28074.0
2018-02-22 13:35:00,97.46,97.5,97.33,97.37,74610.0,88.1889,88.2251,88.0712,88.1074,74610.0
2018-02-22 13:40:00,97.37,97.46,97.29,97.38,59717.0,88.1074,88.1889,88.0351,88.1165,59717.0
2018-02-22 13:45:00,97.35,97.41,97.24,97.28,30039.0,88.0893,88.1436,87.9898,88.026,30039.0
2018-02-22 13:50:00,97.28,97.57,97.26,97.57,38103.0,88.026,88.2884,88.0079,88.2884,38103.0
2018-02-22 13:55:00,97.54,97.58,97.47,97.47,12187.0,88.2613,88.2975,88.1979,88.1979,12187.0
2018-02-22 14:00:00,97.46,97.59,97.45,97.57,15270.0,88.1889,88.3065,88.1798,88.2884,15270.0
2018-02-22 14:05:00,97.56,97.61,97.48,97.48,12858.0,88.2794,88.3246,88.207,88.207,12858.0
2018-02-22 14:10:00,97.49,97.52,97.43,97.51,25728.0,88.216,88.2432,88.1617,88.2341,25728.0
2018-02-22 14:15:00,97.52,97.6,97.49,97.58,18306.0,88.2432,88.3156,88.216,88.2975,18306.0
2018-02-22 14:20:00,97.57,97.58,97.42,97.5,18140.0,88.2884,88.2975,88.1527,88.2251,18140.0
2018-02-22 14:25:00,97.49,97.67,97.49,97.65,21827.0,88.216,88.3789,88.216,88.3608,21827.0
2018-02-22 14:30:00,97.66,97.81,97.63,97.81,14447.0,88.3699,88.5056,88.3427,88.5056,14447.0
2018-02-22 14:35:00,97.79,97.79,97.65,97.67,9664.0,88.4875,88.4875,88.3608,88.3789,9664.0
2018-02-22 14:40:00,97.67,97.67,97.5,97.52,15319.0,88.3789,88.3789,88.2251,88.2432,15319.0
2018-02-22 14:45:00,97.51,97.53,97.45,97.48,22803.0,88.2341,88.2522,88.1798,88.207,22803.0
2018-02-22 14:50:00,97.48,97.52,97.34,97.39,27890.0,88.207,88.2432,88.0803,88.1255,27890.0
2018-02-22 14:55:00,97.41,97.41,97.16,97.19,127850.0,88.1436,88.1436,87.9174,87.9446,127850.0
2018-02-22 15:00:00,97.2,97.31,97.18,97.28,118610.0,87.9536,88.0531,87.9355,88.026,118610.0
2018-02-22 15:05:00,97.27,97.38,97.26,97.29,78352.0,88.017,88.1165,88.0079,88.0351,78352.0
2018-02-22 15:10:00,97.28,97.42,97.26,97.42,95463.0,88.026,88.1527,88.0079,88.1527,95463.0
2018-02-22 15:15:00,97.41,97.48,97.27,97.47,35947.0,88.1436,88.207,88.017,88.1979,35947.0
2018-02-22 15:20:00,97.48,97.51,97.35,97.45,27311.0,88.207,88.2341,88.0893,88.1798,27311.0
2018-02-22 15:25:00,97.43,97.62,97.38,97.41,29936.0,88.1617,88.3337,88.1165,88.1436,29936.0
2018-02-22 15:30:00,97.41,97.45,97.3,97.4,58084.0,88.1436,88.1798,88.0441,88.1346,58084.0
2018-02-22 15:35:00,97.41,97.43,97.18,97.31,66158.0,88.1436,88.1617,87.9355,88.0531,66158.0
2018-02-22 15:40:00,97.32,97.5,97.3,97.34,86654.0,88.0622,88.2251,88.0441,88.0803,86654.0
2018-02-22 15:45:00,97.33,97.36,97.21,97.26,277359.0,88.0712,88.0984,87.9627,88.0079,277359.0
2018-02-22 15:50:00,97.27,97.6,97.27,97.38,140195.0,88.017,88.3156,88.017,88.1165,140195.0
2018-02-22 15:55:00,97.38,97.46,97.3,97.36,204938.0,88.1165,88.1889,88.0441,88.0984,204938.0
2018-02-23 09:30:00,97.78,98.25,97.69,98.17,61338.0,88.4784,88.9037,88.397,88.8313,61338.0
2018-02-23 09:35:00,98.18,98.2,97.74,97.89,55153.0,88.8404,88.8585,88.4422,88.578,55153.0
2018-02-23 09:40:00,97.85,97.93,97.76,97.86,26500.0,88.5418,88.6142,88.4603,88.5508,26500.0
2018-02-23 09:45:00,97.86,97.95,97.72,97.74,26995.0,88.5508,88.6323,88.4241,88.4422,26995.0
2018-02-23 09:50:00,97.7,97.89,97.69,97.84,16357.0,88.406,88.578,88.397,88.5327,16357.0
2018-02-23 09:55:00,97.83,97.87,97.61,97.67,53545.0,88.5237,88.5599,88.3246,88.3789,53545.0
2018-02-23 10:00:00,97.66,97.86,97.57,97.8,43372.0,88.3699,88.5508,88.2884,88.4965,43372.0
2018-02-23 10:05:00,97.82,97.82,97.67,97.71,14996.0,88.5146,88.5146,88.3789,88.4151,14996.0
2018-02-23 10:10:00,97.7,97.84,97.69,97.76,44814.0,88.406,88.5327,88.397,88.4603,44814.0
2018-02-23 10:15:00,97.77,97.82,97.63,97.69,58923.0,88.4694,88.5146,88.3427,88.397,58923.0
2018-02-23 10:20:00,97.65,97.65,97.55,97.62,86176.0,88.3608,88.3608,88.2703,88.3337,86176.0
2018-02-23 10:25:00,97.61,97.7,97.6,97.62,42722.0,88.3246,88.406,88.3156,88.3337,42722.0
2018-02-23 10:30:00,97.61,97.79,97.6,97.68,17931.0,88.3246,88.4875,88.3156,88.388,17931.0
2018-02-23 10:35:00,97.62,97.73,97.61,97.64,22156.0,88.3337,88.4332,88.3246,88.3518,22156.0
2018-02-23 10:40:00,97.68,97.87,97.68,97.87,16503.0,88.388,88.5599,88.388,88.5599,16503.0
2018-02-23 10:45:00,97.9,97.92,97.81,97.83,12042.0,88.587,88.6051,88.5056,88.5237,12042.0
2018-02-23 10:50:00,97.83,97.91,97.82,97.84,5900.0,88.5237,88.5961,88.5146,88.5327,5900.0
2018-02-23 10:55:00,97.83,97.86,97.8,97.84,11608.0,88.5237,88.5508,88.4965,88.5327,11608.0
2018-02-23 11:00:00,97.83,97.98,97.82,97.93,21016.0,88.5237,88.6594,88.5146,88.6142,21016.0
2018-02-23 11:05:00,97.93,97.97,97.87,97.93,10223.0,88.6142,88.6504,88.5599,88.6142,10223.0
2018-02-23 11:10:00,97.94,97.94,97.79,97.85,12984.0,88.6232,88.6232,88.4875,88.5418,12984.0
2018-02-23 11:15:00,97.86,97.89,97.64,97.66,7529.0,88.5508,88.578,88.3518,88.3699,7529.0
2018-02-23 11:20:00,97.66,97.71,97.65,97.68,7631.0,88.3699,88.4151,88.3608,88.388,7631.0
2018-02-23 11:25:00,97.69,97.78,97.63,97.71,18414.0,88.397,88.4784,88.3427,88.4151,18414.0
2018-02-23 11:30:00,97.73,97.77,97.68,97.72,13691.0,88.4332,88.4694,88.388,88.4241,13691.0
2018-02-23 11:35:00,97.71,97.88,97.7,97.88,18222.0,88.4151,88.5689,88.406,88.5689,18222.0
2018-02-23 11:40:00,97.88,97.88,97.77,97.84,19627.0,88.5689,88.5689,88.4694,88.5327,19627.0
2018-02-23 11:45:00,97.85,97.89,97.8,97.8,8090.0,88.5418,88.578,88.4965,88.4965,8090.0
2018-02-23 11:50:00,97.8,97.93,97.8,97.92,10265.0,88.4965,88.6142,88.4965,88.6051,10265.0
2018-02-23 11:55:00,97.91,98.0,97.89,97.96,12716.0,88.5961,88.6775,88.578,88.6413,12716.0
2018-02-23 12:00:00,97.96,97.96,97.88,97.93,9964.0,88.6413,88.6413,88.5689,88.6142,9964.0
2018-02-23 12:05:00,97.92,97.99,97.88,97.92,13915.0,88.6051,88.6685,88.5689,88.6051,13915.0
2018-02-23 12:10:00,97.93,98.03,97.92,98.03,12342.0,88.6142,88.7047,88.6051,88.7047,12342.0
2018-02-23 12:15:00,98.04,98.17,98.04,98.17,8621.0,88.7137,88.8313,88.7137,88.8313,8621.0
2018-02-23 12:20:00,98.15,98.15,98.04,98.07,7633.0,88.8132,88.8132,88.7137,88.7409,7633.0
2018-02-23 12:25:00,98.08,98.08,97.85,97.85,17060.0,88.7499,88.7499,88.5418,88.5418,17060.0
2018-02-23 12:30:00,97.88,97.98,97.83,97.91,11800.0,88.5689,88.6594,88.5237,88.5961,11800.0
2018-02-23 12:35:00,97.92,98.02,97.9,98.02,8190.0,88.6051,88.6956,88.587,88.6956,8190.0
2018-02-23 12:40:00,98.03,98.03,97.91,97.93,12540.0,88.7047,88.7047,88.5961,88.6142,12540.0
2018-02-23 12:45:00,97.93,98.09,97.91,98.06,7839.0,88.6142,88.759,88.5961,88.7318,7839.0
2018-02-23 12:50:00,98.06,98.1,98.01,98.09,8045.0,88.7318,88.768,88.6866,88.759,8045.0
2018-02-23 12:55:00,98.09,98.09,98.01,98.06,8831.0,88.759,88.759,88.6866,88.7318,8831.0
2018-02-23 13:00:00,98.07,98.08,98.0,98.01,9856.0,88.7409,88.7499,88.6775,88.6866,9856.0
2018-02-23 13:05:00,98.02,98.02,97.85,97.89,15384.0,88.6956,88.6956,88.5418,88.578,15384.0
2018-02-23 13:10:00,97.91,97.93,97.87,97.91,7735.0,88.5961,88.6142,88.5599,88.5961,7735.0
2018-02-23 13:15:00,97.92,97.93,97.89,97.89,6793.0,88.6051,88.6142,88.578,88.578,6793.0
2018-02-23 13:20:00,97.92,98.0,97.92,98.0,6317.0,88.6051,88.6775,88.6051,88.6775,6317.0
2018-02-23 13:25:00,98.0,98.01,97.95,97.99,4906.0,88.6775,88.6866,88.6323,88.6685,4906.0
2018-02-23 13:30:00,97.97,98.04,97.94,98.01,8286.0,88.6504,88.7137,88.6232,88.6866,8286.0
2018-02-23 13:35:00,98.0,98.13,97.99,98.13,28992.0,88.6775,88.7951,88.6685,88.7951,28992.0
2018-02-23 13:40:00,98.13,98.17,98.08,98.09,4973.0,88.7951,88.8313,88.7499,88.759,4973.0
2018-02-23 13:45:00,98.11,98.12,98.05,98.05,4601.0,88.777,88.7861,88.7228,88.7228,4601.0
2018-02-23 13:50:00,98.06,98.07,97.96,97.96,6123.0,88.7318,88.7409,88.6413,88.6413,6123.0
2018-02-23 13:55:00,97.95,98.02,97.95,98.02,4458.0,88.6323,88.6956,88.6323,88.6956,4458.0
2018-02-23 14:00:00,98.02,98.02,97.89,97.91,9477.0,88.6956,88.6956,88.578,88.5961,9477.0
2018-02-23 14:05:00,97.91,97.91,97.86,97.9,27261.0,88.5961,88.5961,88.5508,88.587,27261.0
2018-02-23 14:10:00,97.91,97.95,97.83,97.89,9512.0,88.5961,88.6323,88.5237,88.578,9512.0
2018-02-23 14:15:00,97.9,98.0,97.88,97.92,3400.0,88.587,88.6775,88.5689,88.6051,3400.0
2018-02-23 14:20:00,97.87,97.99,97.85,97.98,19557.0,88.5599,88.6685,88.5418,88.6594,19557.0
2018-02-23 14:25:00,97.97,98.01,97.93,98.01,21995.0,88.6504,88.6866,88.6142,88.6866,21995.0
2018-02-23 14:30:00,98.01,98.11,97.99,98.11,10992.0,88.6866,88.777,88.6685,88.777,10992.0
2018-02-23 14:35:00,98.11,98.17,97.98,98.07,18594.0,88.777,88.8313,88.6594,88.7409,18594.0
2018-02-23 14:40:00,98.06,98.13,98.06,98.12,8759.0,88.7318,88.7951,88.7318,88.7861,8759.0
2018-02-23 14:45:00,98.12,98.28,98.1,98.23,29404.0,88.7861,88.9309,88.768,88.8856,29404.0
2018-02-23 14:50:00,98.23,98.33,98.21,98.3,44820.0,88.8856,88.9761,88.8675,88.949,44820.0
2018-02-23 14:55:00,98.3,98.39,98.23,98.24,24436.0,88.949,89.0304,88.8856,88.8947,24436.0
2018-02-23 15:00:00,98.25,98.44,98.24,98.44,40717.0,88.9037,89.0757,88.8947,89.0757,40717.0
2018-02-23 15:05:00,98.43,98.47,98.33,98.35,23035.0,89.0666,89.1028,88.9761,88.9942,23035.0
2018-02-23 15:10:00,98.34,98.37,98.24,98.28,36000.0,88.9852,89.0123,88.8947,88.9309,36000.0
2018-02-23 15:15:00,98.29,98.47,98.29,98.44,34222.0,88.9399,89.1028,88.9399,89.0757,34222.0
2018-02-23 15:20:00,98.44,98.45,98.4,98.45,24991.0,89.0757,89.0847,89.0395,89.0847,24991.0
2018-02-23 15:25:00,98.43,98.58,98.43,98.47,41274.0,89.0666,89.2023,89.0666,89.1028,41274.0
2018-02-23 15:30:00,98.47,98.58,98.32,98.33,39223.0,89.1028,89.2023,88.9671,88.9761,39223.0
2018-02-23 15:35:00,98.33,98.53,98.33,98.48,51115.0,88.9761,89.1571,88.9761,89.1119,51115.0
2018-02-23 15:40:00,98.49,98.55,98.47,98.54,39029.0,89.1209,89.1752,89.1028,89.1661,39029.0
2018-02-23 15:45:00,98.54,98.64,98.44,98.48,66104.0,89.1661,89.2566,89.0757,89.1119,66104.0
2018-02-23 15:50:00,98.47,98.58,98.47,98.52,70492.0,89.1028,89.2023,89.1028,89.148,70492.0
2018-02-23 15:55:00,98.53,98.84,98.51,98.82,203829.0,89.1571,89.4376,89.139,89.4195,203829.0
2018-02-26 09:30:00,99.43,99.5,99.04,99.06,111951.0,89.9715,90.0348,89.6186,89.6367,111951.0
2018-02-26 09:35:00,99.09,99.42,99.09,99.42,53367.0,89.6638,89.9624,89.6638,89.9624,53367.0
2018-02-26 09:40:00,99.41,99.43,99.15,99.17,46112.0,89.9534,89.9715,89.7181,89.7362,46112.0
2018-02-26 09:45:00,99.19,99.23,98.97,99.18,54771.0,89.7543,89.7905,89.5552,89.7453,54771.0
2018-02-26 09:50:00,99.18,99.38,99.16,99.24,27394.0,89.7453,89.9262,89.7272,89.7996,27394.0
2018-02-26 09:55:00,99.23,99.38,99.21,99.35,23729.0,89.7905,89.9262,89.7724,89.8991,23729.0
2018-02-26 10:00:00,99.36,99.38,99.21,99.25,42464.0,89.9081,89.9262,89.7724,89.8086,42464.0
2018-02-26 10:05:00,99.25,99.57,99.23,99.57,50917.0,89.8086,90.0982,89.7905,90.0982,50917.0
2018-02-26 10:10:00,99.57,99.63,99.45,99.48,51418.0,90.0982,90.1525,89.9896,90.0167,51418.0
2018-02-26 10:15:00,99.47,99.66,99.39,99.63,39844.0,90.0077,90.1796,89.9353,90.1525,39844.0
2018-02-26 10:20:00,99.63,99.81,99.59,99.8,41311.0,90.1525,90.3153,90.1163,90.3063,41311.0
2018-02-26 10:25:00,99.8,99.83,99.54,99.59,14772.0,90.3063,90.3334,90.071,90.1163,14772.0
2018-02-26 10:30:00,99.57,99.68,99.34,99.34,29461.0,90.0982,90.1977,89.89,89.89,29461.0
2018-02-26 10:35:00,99.36,99.43,99.3,99.4,37777.0,89.9081,89.9715,89.8538,89.9443,37777.0
2018-02-26 10:40:00,99.39,99.46,99.34,99.41,18987.0,89.9353,89.9986,89.89,89.9534,18987.0
2018-02-26 10:45:00,99.43,99.44,99.29,99.31,12685.0,89.9715,89.9805,89.8448,89.8629,12685.0
2018-02-26 10:50:00,99.31,99.4,99.25,99.32,40403.0,89.8629,89.9443,89.8086,89.8719,40403.0
2018-02-26 10:55:00,99.33,99.4,99.29,99.4,15017.0,89.881,89.9443,89.8448,89.9443,15017.0
2018-02-26 11:00:00,99.38,99.73,99.31,99.71,33352.0,89.9262,90.2429,89.8629,90.2248,33352.0
2018-02-26 11:05:00,99.73,99.83,99.66,99.8,20355.0,90.2429,90.3334,90.1796,90.3063,20355.0
2018-02-26 11:10:00,99.81,99.94,99.79,99.93,22813.0,90.3153,90.433,90.2972,90.4239,22813.0
2018-02-26 11:15:00,99.94,100.01,99.9,99.99,73348.0,90.433,90.4963,90.3968,90.4782,73348.0
2018-02-26 11:20:00,100.0,100.17,100.0,100.13,36323.0,90.4873,90.6411,90.4873,90.6049,36323.0
2018-02-26 11:25:00,100.13,100.13,100.01,100.03,40818.0,90.6049,90.6049,90.4963,90.5144,40818.0
2018-02-26 11:30:00,100.02,100.09,99.92,99.92,20617.0,90.5054,90.5687,90.4149,90.4149,20617.0
2018-02-26 11:35:00,99.91,99.97,99.8,99.9,17792.0,90.4058,90.4601,90.3063,90.3968,17792.0
2018-02-26 11:40:00,99.9,99.91,99.85,99.87,21048.0,90.3968,90.4058,90.3515,90.3696,21048.0
2018-02-26 11:45:00,99.87,100.02,99.86,100.01,18649.0,90.3696,90.5054,90.3606,90.4963,18649.0
2018-02-26 11:50:00,100.03,100.1,100.02,100.02,20921.0,90.5144,90.5777,90.5054,90.5054,20921.0
2018-02-26 11:55:00,100.01,100.07,99.97,99.98,16456.0,90.4963,90.5506,90.4601,90.4692,16456.0
2018-02-26 12:00:00,99.98,100.07,99.96,100.05,12714.0,90.4692,90.5506,90.4511,90.5325,12714.0
2018-02-26 12:05:00,100.08,100.25,100.08,100.23,33141.0,90.5596,90.7135,90.5596,90.6954,33141.0
2018-02-26 12:10:00,100.23,100.39,100.23,100.3,28343.0,90.6954,90.8402,90.6954,90.7587,28343.0
2018-02-26 12:15:00,100.31,100.33,100.21,100.24,22789.0,90.7678,90.7859,90.6773,90.7044,22789.0
2018-02-26 12:20:00,100.25,100.29,100.22,100.24,15418.0,90.7135,90.7497,90.6863,90.7044,15418.0
2018-02-26 12:25:00,100.25,100.31,100.25,100.3,10828.0,90.7135,90.7678,90.7135,90.7587,10828.0
2018-02-26 12:30:00,100.3,100.34,100.14,100.14,15275.0,90.7587,90.7949,90.6139,90.6139,15275.0
2018-02-26 12:35:00,100.14,100.17,100.11,100.13,13100.0,90.6139,90.6411,90.5868,90.6049,13100.0
2018-02-26 12:40:00,100.13,100.22,100.09,100.22,13432.0,90.6049,90.6863,90.5687,90.6863,13432.0
2018-02-26 12:45:00,100.21,100.34,100.2,100.34,16852.0,90.6773,90.7949,90.6682,90.7949,16852.0
2018-02-26 12:50:00,100.34,100.45,100.34,100.4,23446.0,90.7949,90.8944,90.7949,90.8492,23446.0
2018-02-26 12:55:00,100.41,100.47,100.39,100.39,19445.0,90.8583,90.9125,90.8402,90.8402,19445.0
2018-02-26 13:00:00,100.39,100.47,100.39,100.46,28909.0,90.8402,90.9125,90.8402,90.9035,28909.0
2018-02-26 13:05:00,100.47,100.55,100.46,100.54,91123.0,90.9125,90.9849,90.9035,90.9759,91123.0
2018-02-26 13:10:00,100.52,100.69,100.51,100.67,56840.0,90.9578,91.1116,90.9487,91.0935,56840.0
2018-02-26 13:15:00,100.69,100.73,100.62,100.65,27797.0,91.1116,91.1478,91.0483,91.0754,27797.0
2018-02-26 13:20:00,100.65,100.89,100.34,100.89,44331.0,91.0754,91.2926,90.7949,91.2926,44331.0
2018-02-26 13:25:00,100.89,100.98,100.83,100.97,47781.0,91.2926,91.374,91.2383,91.365,47781.0
2018-02-26 13:30:00,100.97,101.08,100.93,100.98,90073.0,91.365,91.4645,91.3288,91.374,90073.0
2018-02-26 13:35:00,100.98,101.08,100.92,101.07,34615.0,91.374,91.4645,91.3197,91.4555,34615.0
2018-02-26 13:40:00,101.07,101.18,101.06,101.18,22244.0,91.4555,91.555,91.4464,91.555,22244.0
2018-02-26 13:45:00,101.18,101.31,101.1,101.29,52799.0,91.555,91.6726,91.4826,91.6545,52799.0
2018-02-26 13:50:00,101.3,101.33,101.25,101.3,61145.0,91.6636,91.6907,91.6183,91.6636,61145.0
2018-02-26 13:55:00,101.29,101.29,101.06,101.12,54808.0,91.6545,91.6545,91.4464,91.5007,54808.0
2018-02-26 14:00:00,101.11,101.14,100.99,101.08,19268.0,91.4917,91.5188,91.3831,91.4645,19268.0
2018-02-26 14:05:00,101.08,101.14,101.05,101.08,15722.0,91.4645,91.5188,91.4374,91.4645,15722.0
2018-02-26 14:10:00,101.08,101.11,101.05,101.07,15850.0,91.4645,91.4917,91.4374,91.4555,15850.0
2018-02-26 14:15:00,101.08,101.16,100.99,101.14,29694.0,91.4645,91.5369,91.3831,91.5188,29694.0
2018-02-26 14:20:00,101.13,101.31,101.13,101.25,31843.0,91.5098,91.6726,91.5098,91.6183,31843.0
2018-02-26 14:25:00,101.25,101.29,101.07,101.09,31424.0,91.6183,91.6545,91.4555,91.4736,31424.0
2018-02-26 14:30:00,101.09,101.14,101.0,101.13,37359.0,91.4736,91.5188,91.3921,91.5098,37359.0
2018-02-26 14:35:00,101.13,101.31,101.13,101.3,55297.0,91.5098,91.6726,91.5098,91.6636,55297.0
2018-02-26 14:40:00,101.29,101.32,101.24,101.24,39306.0,91.6545,91.6817,91.6093,91.6093,39306.0
2018-02-26 14:45:00,101.24,101.24,101.07,101.14,48828.0,91.6093,91.6093,91.4555,91.5188,48828.0
2018-02-26 14:50:00,101.14,101.31,101.09,101.3,39196.0,91.5188,91.6726,91.4736,91.6636,39196.0
2018-02-26 14:55:00,101.29,101.38,101.27,101.34,41819.0,91.6545,91.736,91.6364,91.6998,41819.0
2018-02-26 15:00:00,101.33,101.53,101.31,101.5,66786.0,91.6907,91.8717,91.6726,91.8446,66786.0
2018-02-26 15:05:00,101.51,101.56,101.39,101.53,51443.0,91.8536,91.8989,91.745,91.8717,51443.0
2018-02-26 15:10:00,101.52,101.57,101.46,101.54,41298.0,91.8627,91.9079,91.8084,91.8808,41298.0
2018-02-26 15:15:00,101.54,101.56,101.44,101.55,36779.0,91.8808,91.8989,91.7903,91.8898,36779.0
2018-02-26 15:20:00,101.55,101.68,101.53,101.64,51639.0,91.8898,92.0074,91.8717,91.9712,51639.0
2018-02-26 15:25:00,101.62,101.67,101.55,101.6,49509.0,91.9532,91.9984,91.8898,91.9351,49509.0
2018-02-26 15:30:00,101.59,101.6,101.42,101.51,93357.0,91.926,91.9351,91.7722,91.8536,93357.0
2018-02-26 15:35:00,101.51,101.53,101.38,101.52,55960.0,91.8536,91.8717,91.736,91.8627,55960.0
2018-02-26 15:40:00,101.51,101.55,101.27,101.3,71976.0,91.8536,91.8898,91.6364,91.6636,71976.0
2018-02-26 15:45:00,101.28,101.43,101.25,101.37,160380.0,91.6455,91.7812,91.6183,91.7269,160380.0
2018-02-26 15:50:00,101.36,101.5,101.34,101.5,249592.0,91.7179,91.8446,91.6998,91.8446,249592.0
2018-02-26 15:55:00,101.49,101.66,101.45,101.62,340857.0,91.8355,91.9893,91.7993,91.9532,340857.0
2018-02-27 09:30:00,101.66,101.82,101.45,101.68,127381.0,91.9893,92.1341,91.7993,92.0074,127381.0
2018-02-27 09:35:00,101.7,102.12,101.69,102.0,119505.0,92.0255,92.4056,92.0165,92.297,119505.0
2018-02-27 09:40:00,102.0,102.0,101.64,101.78,104337.0,92.297,92.297,91.9712,92.0979,104337.0
2018-02-27 09:45:00,101.77,101.79,101.52,101.65,144571.0,92.0889,92.107,91.8627,91.9803,144571.0
2018-02-27 09:50:00,101.66,101.69,101.37,101.46,107186.0,91.9893,92.0165,91.7269,91.8084,107186.0
2018-02-27 09:55:00,101.47,101.65,101.45,101.57,74833.0,91.8174,91.9803,91.7993,91.9079,74833.0
2018-02-27 10:00:00,101.58,101.69,101.44,101.45,64831.0,91.917,92.0165,91.7903,91.7993,64831.0
2018-02-27 10:05:00,101.43,101.43,101.26,101.27,65024.0,91.7812,91.7812,91.6274,91.6364,65024.0
2018-02-27 10:10:00,101.27,101.62,101.27,101.6,61193.0,91.6364,91.9532,91.6364,91.9351,61193.0
2018-02-27 10:15:00,101.59,101.59,101.19,101.36,130619.0,91.926,91.926,91.5641,91.7179,130619.0
2018-02-27 10:20:00,101.37,101.57,101.31,101.57,190356.0,91.7269,91.9079,91.6726,91.9079,190356.0
2018-02-27 10:25:00,101.55,101.67,101.43,101.5,67930.0,91.8898,91.9984,91.7812,91.8446,67930.0
2018-02-27 10:30:00,101.5,101.52,101.18,101.18,148801.0,91.8446,91.8627,91.555,91.555,148801.0
2018-02-27 10:35:00,101.18,101.35,101.05,101.15,135282.0,91.555,91.7088,91.4374,91.5279,135282.0
2018-02-27 10:40:00,101.16,101.18,100.98,101.18,122919.0,91.5369,91.555,91.374,91.555,122919.0
2018-02-27 10:45:00,101.2,101.2,100.89,100.89,114235.0,91.5731,91.5731,91.2926,91.2926,114235.0
2018-02-27 10:50:00,100.89,101.09,100.85,100.93,43898.0,91.2926,91.4736,91.2564,91.3288,43898.0
2018-02-27 10:55:00,100.91,101.08,100.9,100.99,32958.0,91.3107,91.4645,91.3016,91.3831,32958.0
2018-02-27 11:00:00,100.95,101.07,100.86,100.98,29890.0,91.3469,91.4555,91.2654,91.374,29890.0
2018-02-27 11:05:00,100.97,101.11,100.96,101.11,28324.0,91.365,91.4917,91.3559,91.4917,28324.0
2018-02-27 11:10:00,101.13,101.27,101.11,101.16,28956.0,91.5098,91.6364,91.4917,91.5369,28956.0
2018-02-27 11:15:00,101.16,101.34,101.16,101.33,74849.0,91.5369,91.6998,91.5369,91.6907,74849.0
2018-02-27 11:20:00,101.33,101.45,101.13,101.17,27552.0,91.6907,91.7993,91.5098,91.546,27552.0
2018-02-27 11:25:00,101.15,101.25,101.09,101.16,18807.0,91.5279,91.6183,91.4736,91.5369,18807.0
2018-02-27 11:30:00,101.16,101.32,101.13,101.18,21040.0,91.5369,91.6817,91.5098,91.555,21040.0
2018-02-27 11:35:00,101.18,101.18,100.9,100.93,32360.0,91.555,91.555,91.3016,91.3288,32360.0
2018-02-27 11:40:00,100.92,101.01,100.89,100.89,21102.0,91.3197,91.4012,91.2926,91.2926,21102.0
2018-02-27 11:45:00,100.9,101.02,100.83,101.01,33307.0,91.3016,91.4102,91.2383,91.4012,33307.0
2018-02-27 11:50:00,101.01,101.01,100.78,100.87,20895.0,91.4012,91.4012,91.1931,91.2745,20895.0
2018-02-27 11:55:00,100.89,100.94,100.73,100.8,29924.0,91.2926,91.3378,91.1478,91.2112,29924.0
2018-02-27 12:00:00,100.79,100.92,100.76,100.88,23477.0,91.2021,91.3197,91.175,91.2835,23477.0
2018-02-27 12:05:00,100.89,101.0,100.88,101.0,17981.0,91.2926,91.3921,91.2835,91.3921,17981.0
2018-02-27 12:10:00,100.99,101.03,100.81,100.82,28866.0,91.3831,91.4193,91.2202,91.2293,28866.0
2018-02-27 12:15:00,100.83,100.84,100.64,100.66,17719.0,91.2383,91.2473,91.0664,91.0845,17719.0
2018-02-27 12:20:00,100.65,100.67,100.43,100.49,23067.0,91.0754,91.0935,90.8764,90.9306,23067.0
2018-02-27 12:25:00,100.49,100.71,100.42,100.69,16570.0,90.9306,91.1297,90.8673,91.1116,16570.0
2018-02-27 12:30:00,100.71,100.8,100.68,100.7,20606.0,91.1297,91.2112,91.1026,91.1207,20606.0
2018-02-27 12:35:00,100.71,100.82,100.7,100.79,25540.0,91.1297,91.2293,91.1207,91.2021,25540.0
2018-02-27 12:40:00,100.78,100.81,100.62,100.62,28277.0,91.1931,91.2202,91.0483,91.0483,28277.0
2018-02-27 12:45:00,100.63,100.73,100.59,100.68,29073.0,91.0573,91.1478,91.0211,91.1026,29073.0
2018-02-27 12:50:00,100.69,100.89,100.68,100.84,30248.0,91.1116,91.2926,91.1026,91.2473,30248.0
2018-02-27 12:55:00,100.84,100.88,100.73,100.83,43332.0,91.2473,91.2835,91.1478,91.2383,43332.0
2018-02-27 13:00:00,100.81,100.85,100.74,100.76,25433.0,91.2202,91.2564,91.1569,91.175,25433.0
2018-02-27 13:05:00,100.76,100.93,100.76,100.9,27352.0,91.175,91.3288,91.175,91.3016,27352.0
2018-02-27 13:10:00,100.92,101.01,100.88,100.9,43025.0,91.3197,91.4012,91.2835,91.3016,43025.0
2018-02-27 13:15:00,100.89,100.98,100.82,100.95,20300.0,91.2926,91.374,91.2293,91.3469,20300.0
2018-02-27 13:20:00,100.95,100.97,100.8,100.82,18891.0,91.3469,91.365,91.2112,91.2293,18891.0
2018-02-27 13:25:00,100.8,100.81,100.62,100.68,29369.0,91.2112,91.2202,91.0483,91.1026,29369.0
2018-02-27 13:30:00,100.66,100.66,100.55,100.58,17553.0,91.0845,91.0845,90.9849,91.0121,17553.0
2018-02-27 13:35:00,100.56,100.69,100.54,100.59,21187.0,90.994,91.1116,90.9759,91.0211,21187.0
2018-02-27 13:40:00,100.59,100.59,100.42,100.56,27036.0,91.0211,91.0211,90.8673,90.994,27036.0
2018-02-27 13:45:00,100.55,100.67,100.47,100.52,33538.0,90.9849,91.0935,90.9125,90.9578,33538.0
2018-02-27 13:50:00,100.5,100.65,100.4,100.59,25385.0,90.9397,91.0754,90.8492,91.0211,25385.0
2018-02-27 13:55:00,100.61,100.63,100.51,100.59,16822.0,91.0392,91.0573,90.9487,91.0211,16822.0
2018-02-27 14:00:00,100.6,100.67,100.47,100.47,35606.0,91.0302,91.0935,90.9125,90.9125,35606.0
2018-02-27 14:05:00,100.45,100.55,100.31,100.47,21502.0,90.8944,90.9849,90.7678,90.9125,21502.0
2018-02-27 14:10:00,100.49,100.53,100.41,100.51,14698.0,90.9306,90.9668,90.8583,90.9487,14698.0
2018-02-27 14:15:00,100.51,100.51,100.35,100.35,19589.0,90.9487,90.9487,90.804,90.804,19589.0
2018-02-27 14:20:00,100.35,100.36,100.18,100.18,29251.0,90.804,90.813,90.6501,90.6501,29251.0
2018-02-27 14:25:00,100.18,100.38,100.15,100.3,24351.0,90.6501,90.8311,90.623,90.7587,24351.0
2018-02-27 14:30:00,100.29,100.51,100.25,100.5,26888.0,90.7497,90.9487,90.7135,90.9397,26888.0
2018-02-27 14:35:00,100.49,100.51,100.29,100.29,18959.0,90.9306,90.9487,90.7497,90.7497,18959.0
2018-02-27 14:40:00,100.29,100.29,100.14,100.22,19659.0,90.7497,90.7497,90.6139,90.6863,19659.0
2018-02-27 14:45:00,100.22,100.22,100.03,100.1,24294.0,90.6863,90.6863,90.5144,90.5777,24294.0
2018-02-27 14:50:00,100.1,100.12,99.98,100.05,60480.0,90.5777,90.5958,90.4692,90.5325,60480.0
2018-02-27 14:55:00,100.06,100.36,100.06,100.26,48162.0,90.5415,90.813,90.5415,90.7225,48162.0
2018-02-27 15:00:00,100.26,100.36,100.13,100.13,28492.0,90.7225,90.813,90.6049,90.6049,28492.0
2018-02-27 15:05:00,100.13,100.16,100.04,100.04,27401.0,90.6049,90.632,90.5235,90.5235,27401.0
2018-02-27 15:10:00,100.04,100.21,100.03,100.1,32150.0,90.5235,90.6773,90.5144,90.5777,32150.0
2018-02-27 15:15:00,100.11,100.22,100.06,100.11,41305.0,90.5868,90.6863,90.5415,90.5868,41305.0
2018-02-27 15:20:00,100.09,100.24,100.04,100.15,37533.0,90.5687,90.7044,90.5235,90.623,37533.0
2018-02-27 15:25:00,100.14,100.23,100.06,100.21,30378.0,90.6139,90.6954,90.5415,90.6773,30378.0
2018-02-27 15:30:00,100.22,100.25,100.02,100.04,49217.0,90.6863,90.7135,90.5054,90.5235,49217.0
2018-02-27 15:35:00,100.05,100.07,99.94,100.05,79929.0,90.5325,90.5506,90.433,90.5325,79929.0
2018-02-27 15:40:00,100.05,100.05,99.82,99.84,106192.0,90.5325,90.5325,90.3244,90.3425,106192.0
2018-02-27 15:45:00,99.82,100.12,99.79,100.06,98779.0,90.3244,90.5958,90.2972,90.5415,98779.0
2018-02-27 15:50:00,100.06,100.07,99.8,99.85,127401.0,90.5415,90.5506,90.3063,90.3515,127401.0
2018-02-27 15:55:00,99.85,99.9,99.58,99.58,204819.0,90.3515,90.3968,90.1072,90.1072,204819.0
2018-02-28 09:30:00,100.04,100.05,99.72,99.81,73584.0,90.5235,90.5325,90.2339,90.3153,73584.0
2018-02-28 09:35:00,99.8,99.85,99.51,99.72,52053.0,90.3063,90.3515,90.0439,90.2339,52053.0
2018-02-28 09:40:00,99.72,99.72,99.48,99.5,34140.0,90.2339,90.2339,90.0167,90.0348,34140.0
2018-02-28 09:45:00,99.51,99.6,99.45,99.58,34172.0,90.0439,90.1253,89.9896,90.1072,34172.0
2018-02-28 09:50:00,99.6,99.87,99.59,99.79,33776.0,90.1253,90.3696,90.1163,90.2972,33776.0
2018-02-28 09:55:00,99.77,100.11,99.76,100.11,29343.0,90.2791,90.5868,90.2701,90.5868,29343.0
2018-02-28 10:00:00,100.08,100.13,99.99,100.01,21419.0,90.5596,90.6049,90.4782,90.4963,21419.0
2018-02-28 10:05:00,100.0,100.05,99.95,99.97,23009.0,90.4873,90.5325,90.442,90.4601,23009.0
2018-02-28 10:10:00,99.96,100.04,99.86,100.0,31684.0,90.4511,90.5235,90.3606,90.4873,31684.0
2018-02-28 10:15:00,99.99,100.18,99.97,100.1,37872.0,90.4782,90.6501,90.4601,90.5777,37872.0
2018-02-28 10:20:00,100.1,100.13,100.01,100.06,20062.0,90.5777,90.6049,90.4963,90.5415,20062.0
2018-02-28 10:25:00,100.07,100.13,99.99,100.13,15835.0,90.5506,90.6049,90.4782,90.6049,15835.0
2018-02-28 10:30:00,100.15,100.17,99.99,100.16,35787.0,90.623,90.6411,90.4782,90.632,35787.0
2018-02-28 10:35:00,100.18,100.36,100.18,100.28,16157.0,90.6501,90.813,90.6501,90.7406,16157.0
2018-02-28 10:40:00,100.29,100.29,99.95,99.95,24988.0,90.7497,90.7497,90.442,90.442,24988.0
2018-02-28 10:45:00,99.98,100.04,99.94,100.01,11329.0,90.4692,90.5235,90.433,90.4963,11329.0
2018-02-28 10:50:00,100.02,100.1,99.62,99.77,21926.0,90.5054,90.5777,90.1434,90.2791,21926.0
2018-02-28 10:55:00,99.74,99.74,99.55,99.73,11202.0,90.252,90.252,90.0801,90.2429,11202.0
2018-02-28 11:00:00,99.73,99.74,99.51,99.55,20879.0,90.2429,90.252,90.0439,90.0801,20879.0
2018-02-28 11:05:00,99.56,99.71,99.32,99.33,18099.0,90.0891,90.2248,89.8719,89.881,18099.0
2018-02-28 11:10:00,99.34,99.41,99.21,99.3,10366.0,89.89,89.9534,89.7724,89.8538,10366.0
2018-02-28 11:15:00,99.33,99.57,99.33,99.52,11555.0,89.881,90.0982,89.881,90.0529,11555.0
2018-02-28 11:20:00,99.5,99.56,99.41,99.41,33211.0,90.0348,90.0891,89.9534,89.9534,33211.0
2018-02-28 11:25:00,99.39,99.58,99.35,99.52,25430.0,89.9353,90.1072,89.8991,90.0529,25430.0
2018-02-28 11:30:00,99.52,99.53,99.29,99.3,39992.0,90.0529,90.062,89.8448,89.8538,39992.0
2018-02-28 11:35:00,99.28,99.34,99.25,99.3,36688.0,89.8357,89.89,89.8086,89.8538,36688.0
2018-02-28 11:40:00,99.26,99.32,99.15,99.28,25569.0,89.8177,89.8719,89.7181,89.8357,25569.0
2018-02-28 11:45:00,99.28,99.3,99.07,99.22,17069.0,89.8357,89.8538,89.6457,89.7815,17069.0
2018-02-28 11:50:00,99.22,99.32,99.17,99.28,23975.0,89.7815,89.8719,89.7362,89.8357,23975.0
2018-02-28 11:55:00,99.26,99.45,99.26,99.41,14424.0,89.8177,89.9896,89.8177,89.9534,14424.0
2018-02-28 12:00:00,99.41,99.56,99.39,99.43,14500.0,89.9534,90.0891,89.9353,89.9715,14500.0
2018-02-28 12:05:00,99.43,99.66,99.4,99.66,10936.0,89.9715,90.1796,89.9443,90.1796,10936.0
2018-02-28 12:10:00,99.65,99.67,99.55,99.57,17624.0,90.1706,90.1886,90.0801,90.0982,17624.0
2018-02-28 12:15:00,99.59,99.59,99.47,99.52,12652.0,90.1163,90.1163,90.0077,90.0529,12652.0
2018-02-28 12:20:00,99.52,99.52,99.34,99.42,17655.0,90.0529,90.0529,89.89,89.9624,17655.0
2018-02-28 12:25:00,99.42,99.5,99.33,99.35,15643.0,89.9624,90.0348,89.881,89.8991,15643.0
2018-02-28 12:30:00,99.34,99.42,99.3,99.38,18177.0,89.89,89.9624,89.8538,89.9262,18177.0
2018-02-28 12:35:00,99.37,99.57,99.31,99.54,20645.0,89.9172,90.0982,89.8629,90.071,20645.0
2018-02-28 12:40:00,99.58,99.64,99.51,99.56,24882.0,90.1072,90.1615,90.0439,90.0891,24882.0
2018-02-28 12:45:00,99.52,99.8,99.51,99.78,19334.0,90.0529,90.3063,90.0439,90.2882,19334.0
2018-02-28 12:50:00,99.76,99.76,99.65,99.67,14975.0,90.2701,90.2701,90.1706,90.1886,14975.0
2018-02-28 12:55:00,99.68,99.78,99.67,99.69,8200.0,90.1977,90.2882,90.1886,90.2067,8200.0
2018-02-28 13:00:00,99.65,99.67,99.52,99.53,8300.0,90.1706,90.1886,90.0529,90.062,8300.0
2018-02-28 13:05:00,99.53,99.54,99.47,99.53,25891.0,90.062,90.071,90.0077,90.062,25891.0
2018-02-28 13:10:00,99.53,99.58,99.42,99.43,22008.0,90.062,90.1072,89.9624,89.9715,22008.0
2018-02-28 13:15:00,99.42,99.52,99.42,99.52,10371.0,89.9624,90.0529,89.9624,90.0529,10371.0
2018-02-28 13:20:00,99.52,99.64,99.45,99.64,9506.0,90.0529,90.1615,89.9896,90.1615,9506.0
2018-02-28 13:25:00,99.63,99.68,99.54,99.54,10500.0,90.1525,90.1977,90.071,90.071,10500.0
2018-02-28 13:30:00,99.58,99.6,99.52,99.57,8753.0,90.1072,90.1253,90.0529,90.0982,8753.0
2018-02-28 13:35:00,99.55,99.59,99.5,99.56,15375.0,90.0801,90.1163,90.0348,90.0891,15375.0
2018-02-28 13:40:00,99.55,99.6,99.51,99.55,22524.0,90.0801,90.1253,90.0439,90.0801,22524.0
2018-02-28 13:45:00,99.57,99.6,99.39,99.39,15692.0,90.0982,90.1253,89.9353,89.9353,15692.0
2018-02-28 13:50:00,99.4,99.52,99.34,99.51,21120.0,89.9443,90.0529,89.89,90.0439,21120.0
2018-02-28 13:55:00,99.51,99.64,99.51,99.64,23969.0,90.0439,90.1615,90.0439,90.1615,23969.0
2018-02-28 14:00:00,99.6,99.86,99.59,99.73,30747.0,90.1253,90.3606,90.1163,90.2429,30747.0
2018-02-28 14:05:00,99.74,99.78,99.71,99.76,25782.0,90.252,90.2882,90.2248,90.2701,25782.0
2018-02-28 14:10:00,99.74,99.78,99.68,99.68,16015.0,90.252,90.2882,90.1977,90.1977,16015.0
2018-02-28 14:15:00,99.72,99.75,99.65,99.65,17754.0,90.2339,90.261,90.1706,90.1706,17754.0
2018-02-28 14:20:00,99.67,99.7,99.59,99.59,11135.0,90.1886,90.2158,90.1163,90.1163,11135.0
2018-02-28 14:25:00,99.6,99.73,99.58,99.65,10241.0,90.1253,90.2429,90.1072,90.1706,10241.0
2018-02-28 14:30:00,99.66,99.66,99.37,99.43,14549.0,90.1796,90.1796,89.9172,89.9715,14549.0
2018-02-28 14:35:00,99.42,99.48,99.29,99.29,14122.0,89.9624,90.0167,89.8448,89.8448,14122.0
2018-02-28 14:40:00,99.28,99.36,99.28,99.28,13396.0,89.8357,89.9081,89.8357,89.8357,13396.0
2018-02-28 14:45:00,99.26,99.26,99.04,99.1,23889.0,89.8177,89.8177,89.6186,89.6729,23889.0
2018-02-28 14:50:00,99.11,99.11,98.84,98.9,58676.0,89.6819,89.6819,89.4376,89.4919,58676.0
2018-02-28 14:55:00,98.94,98.95,98.63,98.64,33134.0,89.5281,89.5371,89.2476,89.2566,33134.0
2018-02-28 15:00:00,98.64,98.73,98.52,98.61,61147.0,89.2566,89.3381,89.148,89.2295,61147.0
2018-02-28 15:05:00,98.61,98.78,98.55,98.78,43602.0,89.2295,89.3833,89.1752,89.3833,43602.0
2018-02-28 15:10:00,98.76,98.8,98.59,98.74,35424.0,89.3652,89.4014,89.2114,89.3471,35424.0
2018-02-28 15:15:00,98.72,98.75,98.5,98.53,41611.0,89.329,89.3562,89.1299,89.1571,41611.0
2018-02-28 15:20:00,98.51,98.51,98.23,98.34,28843.0,89.139,89.139,88.8856,88.9852,28843.0
2018-02-28 15:25:00,98.34,98.35,98.14,98.22,54474.0,88.9852,88.9942,88.8042,88.8766,54474.0
2018-02-28 15:30:00,98.23,98.3,98.12,98.13,92760.0,88.8856,88.949,88.7861,88.7951,92760.0
2018-02-28 15:35:00,98.12,98.45,98.12,98.45,46374.0,88.7861,89.0847,88.7861,89.0847,46374.0
2018-02-28 15:40:00,98.45,98.45,98.18,98.24,58300.0,89.0847,89.0847,88.8404,88.8947,58300.0
2018-02-28 15:45:00,98.23,98.25,97.81,97.91,133276.0,88.8856,88.9037,88.5056,88.5961,133276.0
2018-02-28 15:50:00,97.9,97.92,97.67,97.67,141508.0,88.587,88.6051,88.3789,88.3789,141508.0
2018-02-28 15:55:00,97.67,97.87,97.46,97.48,343158.0,88.3789,88.5599,88.1889,88.207,343158.0
2018-03-01 09:30:00,97.82,97.88,97.6,97.73,54380.0,88.5146,88.5689,88.3156,88.4332,54380.0
2018-03-01 09:35:00,97.73,97.76,97.36,97.6,61403.0,88.4332,88.4603,88.0984,88.3156,61403.0
2018-03-01 09:40:00,97.53,97.55,97.12,97.23,42516.0,88.2522,88.2703,87.8812,87.9808,42516.0
2018-03-01 09:45:00,97.23,97.61,97.2,97.59,25814.0,87.9808,88.3246,87.9536,88.3065,25814.0
2018-03-01 09:50:00,97.59,97.7,97.54,97.54,34191.0,88.3065,88.406,88.2613,88.2613,34191.0
2018-03-01 09:55:00,97.53,97.7,97.47,97.57,21193.0,88.2522,88.406,88.1979,88.2884,21193.0
2018-03-01 10:00:00,97.59,97.93,97.5,97.92,21567.0,88.3065,88.6142,88.2251,88.6051,21567.0
2018-03-01 10:05:00,97.9,97.93,97.68,97.7,21500.0,88.587,88.6142,88.388,88.406,21500.0
2018-03-01 10:10:00,97.7,97.7,97.42,97.66,24179.0,88.406,88.406,88.1527,88.3699,24179.0
2018-03-01 10:15:00,97.64,97.76,97.41,97.7,38202.0,88.3518,88.4603,88.1436,88.406,38202.0
2018-03-01 10:20:00,97.73,97.77,97.56,97.77,21007.0,88.4332,88.4694,88.2794,88.4694,21007.0
2018-03-01 10:25:00,97.81,97.99,97.61,97.89,43188.0,88.5056,88.6685,88.3246,88.578,43188.0
2018-03-01 10:30:00,97.91,98.23,97.82,98.19,45414.0,88.5961,88.8856,88.5146,88.8494,45414.0
2018-03-01 10:35:00,98.18,98.3,97.92,98.1,27148.0,88.8404,88.949,88.6051,88.768,27148.0
2018-03-01 10:40:00,98.1,98.2,97.91,97.93,24873.0,88.768,88.8585,88.5961,88.6142,24873.0
2018-03-01 10:45:00,97.95,98.03,97.83,97.92,23088.0,88.6323,88.7047,88.5237,88.6051,23088.0
2018-03-01 10:50:00,97.98,98.02,97.85,97.91,42532.0,88.6594,88.6956,88.5418,88.5961,42532.0
2018-03-01 10:55:00,97.94,97.94,97.53,97.64,25555.0,88.6232,88.6232,88.2522,88.3518,25555.0
2018-03-01 11:00:00,97.64,97.78,97.56,97.72,28860.0,88.3518,88.4784,88.2794,88.4241,28860.0
2018-03-01 11:05:00,97.7,97.92,97.63,97.87,26849.0,88.406,88.6051,88.3427,88.5599,26849.0
2018-03-01 11:10:00,97.88,97.9,97.55,97.68,31503.0,88.5689,88.587,88.2703,88.388,31503.0
2018-03-01 11:15:00,97.74,97.85,97.58,97.66,24297.0,88.4422,88.5418,88.2975,88.3699,24297.0
2018-03-01 11:20:00,97.66,97.76,97.55,97.55,24459.0,88.3699,88.4603,88.2703,88.2703,24459.0
2018-03-01 11:25:00,97.59,97.61,97.2,97.29,31083.0,88.3065,88.3246,87.9536,88.0351,31083.0
2018-03-01 11:30:00,97.3,97.4,97.18,97.4,16484.0,88.0441,88.1346,87.9355,88.1346,16484.0
2018-03-01 11:35:00,97.35,97.45,97.24,97.37,50662.0,88.0893,88.1798,87.9898,88.1074,50662.0
2018-03-01 11:40:00,97.37,97.52,97.23,97.52,22723.0,88.1074,88.2432,87.9808,88.2432,22723.0
2018-03-01 11:45:00,97.5,97.68,97.47,97.53,20402.0,88.2251,88.388,88.1979,88.2522,20402.0
2018-03-01 11:50:00,97.53,97.67,97.45,97.67,37459.0,88.2522,88.3789,88.1798,88.3789,37459.0
2018-03-01 11:55:00,97.64,97.74,97.52,97.53,19839.0,88.3518,88.4422,88.2432,88.2522,19839.0
2018-03-01 12:00:00,97.5,97.55,97.23,97.31,20262.0,88.2251,88.2703,87.9808,88.0531,20262.0
2018-03-01 12:05:00,97.31,97.36,97.15,97.33,57872.0,88.0531,88.0984,87.9084,88.0712,57872.0
2018-03-01 12:10:00,97.28,97.41,97.24,97.34,10124.0,88.026,88.1436,87.9898,88.0803,10124.0
2018-03-01 12:15:00,97.31,97.31,97.06,97.1,33423.0,88.0531,88.0531,87.8269,87.8631,33423.0
2018-03-01 12:20:00,97.07,97.1,96.9,96.9,30396.0,87.836,87.8631,87.6822,87.6822,30396.0
2018-03-01 12:25:00,96.92,97.02,96.76,96.9,22322.0,87.7002,87.7907,87.5555,87.6822,22322.0
2018-03-01 12:30:00,96.84,96.88,96.65,96.79,27361.0,87.6279,87.6641,87.4559,87.5826,27361.0
2018-03-01 12:35:00,96.79,96.88,96.71,96.77,13510.0,87.5826,87.6641,87.5102,87.5645,13510.0
2018-03-01 12:40:00,96.78,97.06,96.7,96.94,20580.0,87.5736,87.8269,87.5012,87.7183,20580.0
2018-03-01 12:45:00,96.93,97.09,96.86,97.07,14616.0,87.7093,87.8541,87.646,87.836,14616.0
2018-03-01 12:50:00,97.07,97.07,96.78,96.9,21058.0,87.836,87.836,87.5736,87.6822,21058.0
2018-03-01 12:55:00,96.92,96.92,96.72,96.74,12800.0,87.7002,87.7002,87.5193,87.5374,12800.0
2018-03-01 13:00:00,96.72,96.73,96.14,96.17,55423.0,87.5193,87.5283,86.9944,87.0216,55423.0
2018-03-01 13:05:00,96.14,96.19,95.9,95.98,37637.0,86.9944,87.0397,86.7773,86.8497,37637.0
2018-03-01 13:10:00,95.98,96.11,95.77,96.1,43999.0,86.8497,86.9673,86.6596,86.9583,43999.0
2018-03-01 13:15:00,96.06,96.06,95.89,95.92,16681.0,86.9221,86.9221,86.7682,86.7954,16681.0
2018-03-01 13:20:00,95.89,96.0,95.76,95.97,31298.0,86.7682,86.8678,86.6506,86.8406,31298.0
2018-03-01 13:25:00,95.98,96.32,95.98,96.22,21286.0,86.8497,87.1573,86.8497,87.0668,21286.0
2018-03-01 13:30:00,96.16,96.19,95.92,95.93,28692.0,87.0125,87.0397,86.7954,86.8044,28692.0
2018-03-01 13:35:00,95.93,96.05,95.85,95.95,20075.0,86.8044,86.913,86.732,86.8225,20075.0
2018-03-01 13:40:00,95.93,95.93,95.79,95.82,14449.0,86.8044,86.8044,86.6777,86.7049,14449.0
2018-03-01 13:45:00,95.8,95.81,95.56,95.71,23838.0,86.6868,86.6958,86.4696,86.6054,23838.0
2018-03-01 13:50:00,95.73,95.83,95.72,95.74,14321.0,86.6235,86.7139,86.6144,86.6325,14321.0
2018-03-01 13:55:00,95.72,95.72,95.47,95.47,25451.0,86.6144,86.6144,86.3882,86.3882,25451.0
2018-03-01 14:00:00,95.5,95.56,95.03,95.36,51366.0,86.4153,86.4696,85.99,86.2886,51366.0
2018-03-01 14:05:00,95.4,95.52,95.22,95.27,35890.0,86.3248,86.4334,86.162,86.2072,35890.0
2018-03-01 14:10:00,95.3,95.38,94.91,94.95,41188.0,86.2344,86.3067,85.8815,85.9177,41188.0
2018-03-01 14:15:00,94.97,95.34,94.86,95.34,29762.0,85.9357,86.2706,85.8362,86.2706,29762.0
2018-03-01 14:20:00,95.34,95.38,95.13,95.13,29854.0,86.2706,86.3067,86.0805,86.0805,29854.0
2018-03-01 14:25:00,95.13,95.3,95.0,95.27,30230.0,86.0805,86.2344,85.9629,86.2072,30230.0
2018-03-01 14:30:00,95.29,95.36,94.95,95.14,100932.0,86.2253,86.2886,85.9177,86.0896,100932.0
2018-03-01 14:35:00,95.16,95.16,94.92,94.95,28308.0,86.1077,86.1077,85.8905,85.9177,28308.0
2018-03-01 14:40:00,94.98,95.34,94.9,95.14,34424.0,85.9448,86.2706,85.8724,86.0896,34424.0
2018-03-01 14:45:00,95.1,95.26,94.84,94.89,25174.0,86.0534,86.1982,85.8181,85.8634,25174.0
2018-03-01 14:50:00,94.93,95.04,94.79,94.86,31947.0,85.8996,85.9991,85.7729,85.8362,31947.0
2018-03-01 14:55:00,94.87,95.0,94.82,94.88,26621.0,85.8453,85.9629,85.8,85.8543,26621.0
2018-03-01 15:00:00,94.88,94.92,94.53,94.55,124344.0,85.8543,85.8905,85.5376,85.5557,124344.0
2018-03-01 15:05:00,94.54,94.87,94.53,94.7,185345.0,85.5467,85.8453,85.5376,85.6914,185345.0
2018-03-01 15:10:00,94.71,95.44,94.54,95.29,101883.0,85.7005,86.361,85.5467,86.2253,101883.0
2018-03-01 15:15:00,95.31,95.66,95.16,95.64,69148.0,86.2434,86.5601,86.1077,86.542,69148.0
2018-03-01 15:20:00,95.67,95.79,95.41,95.5,77490.0,86.5692,86.6777,86.3339,86.4153,77490.0
2018-03-01 15:25:00,95.48,95.63,95.44,95.46,28529.0,86.3972,86.533,86.361,86.3791,28529.0
2018-03-01 15:30:00,95.46,95.62,95.2,95.41,81242.0,86.3791,86.5239,86.1439,86.3339,81242.0
2018-03-01 15:35:00,95.41,95.45,95.09,95.12,86298.0,86.3339,86.3701,86.0443,86.0715,86298.0
2018-03-01 15:40:00,95.09,95.23,94.96,95.05,88959.0,86.0443,86.171,85.9267,86.0081,88959.0
2018-03-01 15:45:00,95.06,95.41,94.99,95.33,104417.0,86.0172,86.3339,85.9538,86.2615,104417.0
2018-03-01 15:50:00,95.34,95.52,95.27,95.37,112387.0,86.2706,86.4334,86.2072,86.2977,112387.0
2018-03-01 15:55:00,95.36,95.5,95.07,95.14,291135.0,86.2886,86.4153,86.0262,86.0896,291135.0
2018-03-02 09:30:00,94.63,94.74,93.87,93.99,129099.0,85.6281,85.7276,84.9404,85.049,129099.0
2018-03-02 09:35:00,93.98,94.05,93.46,93.47,68371.0,85.0399,85.1033,84.5694,84.5784,68371.0
2018-03-02 09:40:00,93.45,93.69,93.35,93.49,45141.0,84.5603,84.7775,84.4699,84.5965,45141.0
2018-03-02 09:45:00,93.47,93.85,93.38,93.46,53602.0,84.5784,84.9223,84.497,84.5694,53602.0
2018-03-02 09:50:00,93.46,93.71,93.32,93.32,57245.0,84.5694,84.7956,84.4427,84.4427,57245.0
2018-03-02 09:55:00,93.36,93.73,93.3,93.66,59391.0,84.4789,84.8137,84.4246,84.7504,59391.0
2018-03-02 10:00:00,93.69,93.97,93.6,93.82,57875.0,84.7775,85.0309,84.6961,84.8951,57875.0
2018-03-02 10:05:00,93.8,93.8,93.45,93.65,46721.0,84.877,84.877,84.5603,84.7413,46721.0
2018-03-02 10:10:00,93.64,93.64,93.43,93.47,40014.0,84.7323,84.7323,84.5422,84.5784,40014.0
2018-03-02 10:15:00,93.5,93.53,93.3,93.31,50924.0,84.6056,84.6327,84.4246,84.4337,50924.0
2018-03-02 10:20:00,93.33,93.47,93.2,93.35,50020.0,84.4518,84.5784,84.3341,84.4699,50020.0
2018-03-02 10:25:00,93.33,93.53,93.3,93.34,46456.0,84.4518,84.6327,84.4246,84.4608,46456.0
2018-03-02 10:30:00,93.35,93.83,93.26,93.78,48958.0,84.4699,84.9042,84.3884,84.8589,48958.0
2018-03-02 10:35:00,93.79,93.84,93.62,93.67,76819.0,84.868,84.9132,84.7142,84.7594,76819.0
2018-03-02 10:40:00,93.67,94.01,93.66,93.98,39021.0,84.7594,85.0671,84.7504,85.0399,39021.0
2018-03-02 10:45:00,93.97,94.1,93.86,94.04,50104.0,85.0309,85.1485,84.9313,85.0942,50104.0
2018-03-02 10:50:00,94.08,94.1,93.9,94.02,63185.0,85.1304,85.1485,84.9675,85.0761,63185.0
2018-03-02 10:55:00,94.03,94.24,94.03,94.05,53472.0,85.0852,85.2752,85.0852,85.1033,53472.0
2018-03-02 11:00:00,94.03,94.07,93.9,93.9,36157.0,85.0852,85.1214,84.9675,84.9675,36157.0
2018-03-02 11:05:00,93.91,93.92,93.75,93.79,37969.0,84.9766,84.9856,84.8318,84.868,37969.0
2018-03-02 11:10:00,93.81,93.99,93.74,93.89,40321.0,84.8861,85.049,84.8228,84.9585,40321.0
2018-03-02 11:15:00,93.9,94.01,93.6,93.66,35168.0,84.9675,85.0671,84.6961,84.7504,35168.0
2018-03-02 11:20:00,93.66,93.88,93.62,93.88,31385.0,84.7504,84.9494,84.7142,84.9494,31385.0
2018-03-02 11:25:00,93.88,94.18,93.87,94.01,34814.0,84.9494,85.2209,84.9404,85.0671,34814.0
2018-03-02 11:30:00,94.0,94.26,93.98,94.09,57275.0,85.058,85.2933,85.0399,85.1395,57275.0
2018-03-02 11:35:00,94.09,94.19,93.98,94.18,11048.0,85.1395,85.2299,85.0399,85.2209,11048.0
2018-03-02 11:40:00,94.21,94.51,94.16,94.42,29775.0,85.248,85.5195,85.2028,85.4381,29775.0
2018-03-02 11:45:00,94.41,94.82,94.39,94.82,25794.0,85.429,85.8,85.4109,85.8,25794.0
2018-03-02 11:50:00,94.83,94.98,94.77,94.92,27816.0,85.8091,85.9448,85.7548,85.8905,27816.0
2018-03-02 11:55:00,94.92,95.11,94.79,95.1,28669.0,85.8905,86.0624,85.7729,86.0534,28669.0
2018-03-02 12:00:00,95.11,95.23,94.94,94.94,36310.0,86.0624,86.171,85.9086,85.9086,36310.0
2018-03-02 12:05:00,94.95,94.98,94.82,94.87,17325.0,85.9177,85.9448,85.8,85.8453,17325.0
2018-03-02 12:10:00,94.89,94.93,94.67,94.77,13459.0,85.8634,85.8996,85.6643,85.7548,13459.0
2018-03-02 12:15:00,94.78,94.84,94.62,94.71,21467.0,85.7638,85.8181,85.619,85.7005,21467.0
2018-03-02 12:20:00,94.7,94.88,94.63,94.85,17843.0,85.6914,85.8543,85.6281,85.8272,17843.0
2018-03-02 12:25:00,94.88,95.02,94.85,95.02,14253.0,85.8543,85.981,85.8272,85.981,14253.0
2018-03-02 12:30:00,95.04,95.08,94.79,94.83,24403.0,85.9991,86.0353,85.7729,85.8091,24403.0
2018-03-02 12:35:00,94.85,95.03,94.81,94.87,10700.0,85.8272,85.99,85.791,85.8453,10700.0
2018-03-02 12:40:00,94.87,95.11,94.85,95.01,12101.0,85.8453,86.0624,85.8272,85.9719,12101.0
2018-03-02 12:45:00,95.02,95.23,95.02,95.16,16584.0,85.981,86.171,85.981,86.1077,16584.0
2018-03-02 12:50:00,95.16,95.31,95.15,95.29,22877.0,86.1077,86.2434,86.0986,86.2253,22877.0
2018-03-02 12:55:00,95.27,95.36,95.2,95.26,24602.0,86.2072,86.2886,86.1439,86.1982,24602.0
2018-03-02 13:00:00,95.24,95.27,95.17,95.26,12723.0,86.1801,86.2072,86.1167,86.1982,12723.0
2018-03-02 13:05:00,95.25,95.3,95.09,95.09,10118.0,86.1891,86.2344,86.0443,86.0443,10118.0
2018-03-02 13:10:00,95.08,95.13,94.79,94.85,16391.0,86.0353,86.0805,85.7729,85.8272,16391.0
2018-03-02 13:15:00,94.83,94.97,94.83,94.91,17164.0,85.8091,85.9357,85.8091,85.8815,17164.0
2018-03-02 13:20:00,94.9,94.97,94.76,94.79,18770.0,85.8724,85.9357,85.7457,85.7729,18770.0
2018-03-02 13:25:00,94.79,94.85,94.72,94.72,21681.0,85.7729,85.8272,85.7095,85.7095,21681.0
2018-03-02 13:30:00,94.72,94.88,94.6,94.65,30211.0,85.7095,85.8543,85.6009,85.6462,30211.0
2018-03-02 13:35:00,94.6,94.72,94.48,94.68,31734.0,85.6009,85.7095,85.4924,85.6733,31734.0
2018-03-02 13:40:00,94.69,94.8,94.68,94.73,10305.0,85.6824,85.7819,85.6733,85.7186,10305.0
2018-03-02 13:45:00,94.75,94.99,94.75,94.99,12689.0,85.7367,85.9538,85.7367,85.9538,12689.0
2018-03-02 13:50:00,95.01,95.06,94.94,94.95,19363.0,85.9719,86.0172,85.9086,85.9177,19363.0
2018-03-02 13:55:00,94.94,94.94,94.82,94.84,56404.0,85.9086,85.9086,85.8,85.8181,56404.0
2018-03-02 14:00:00,94.85,95.23,94.85,95.14,30792.0,85.8272,86.171,85.8272,86.0896,30792.0
2018-03-02 14:05:00,95.19,95.21,95.07,95.11,20249.0,86.1348,86.1529,86.0262,86.0624,20249.0
2018-03-02 14:10:00,95.1,95.34,95.1,95.24,15035.0,86.0534,86.2706,86.0534,86.1801,15035.0
2018-03-02 14:15:00,95.25,95.35,95.15,95.2,17213.0,86.1891,86.2796,86.0986,86.1439,17213.0
2018-03-02 14:20:00,95.21,95.23,95.01,95.05,10615.0,86.1529,86.171,85.9719,86.0081,10615.0
2018-03-02 14:25:00,95.05,95.18,94.96,95.07,12383.0,86.0081,86.1258,85.9267,86.0262,12383.0
2018-03-02 14:30:00,95.06,95.09,94.91,94.91,18814.0,86.0172,86.0443,85.8815,85.8815,18814.0
2018-03-02 14:35:00,94.91,95.16,94.9,95.16,14370.0,85.8815,86.1077,85.8724,86.1077,14370.0
2018-03-02 14:40:00,95.17,95.24,95.06,95.19,16687.0,86.1167,86.1801,86.0172,86.1348,16687.0
2018-03-02 14:45:00,95.18,95.21,95.06,95.2,13315.0,86.1258,86.1529,86.0172,86.1439,13315.0
2018-03-02 14:50:00,95.21,95.29,95.14,95.17,20457.0,86.1529,86.2253,86.0896,86.1167,20457.0
2018-03-02 14:55:00,95.15,95.16,94.97,94.97,28580.0,86.0986,86.1077,85.9357,85.9357,28580.0
2018-03-02 15:00:00,94.97,95.01,94.78,94.89,35558.0,85.9357,85.9719,85.7638,85.8634,35558.0
2018-03-02 15:05:00,94.89,94.97,94.74,94.95,23811.0,85.8634,85.9357,85.7276,85.9177,23811.0
2018-03-02 15:10:00,94.98,94.98,94.85,94.96,18672.0,85.9448,85.9448,85.8272,85.9267,18672.0
2018-03-02 15:15:00,94.92,95.12,94.89,95.06,18978.0,85.8905,86.0715,85.8634,86.0172,18978.0
2018-03-02 15:20:00,95.06,95.11,94.97,95.08,22018.0,86.0172,86.0624,85.9357,86.0353,22018.0
2018-03-02 15:25:00,95.08,95.16,95.02,95.11,27142.0,86.0353,86.1077,85.981,86.0624,27142.0
2018-03-02 15:30:00,95.09,95.35,95.07,95.25,49974.0,86.0443,86.2796,86.0262,86.1891,49974.0
2018-03-02 15:35:00,95.25,95.56,95.22,95.52,57970.0,86.1891,86.4696,86.162,86.4334,57970.0
2018-03-02 15:40:00,95.54,95.63,95.39,95.63,56432.0,86.4515,86.533,86.3158,86.533,56432.0
2018-03-02 15:45:00,95.64,95.67,95.36,95.52,83806.0,86.542,86.5692,86.2886,86.4334,83806.0
2018-03-02 15:50:00,95.53,95.75,95.53,95.68,97304.0,86.4425,86.6415,86.4425,86.5782,97304.0
2018-03-02 15:55:00,95.67,95.75,95.55,95.57,247127.0,86.5692,86.6415,86.4606,86.4787,247127.0
2018-03-05 09:30:00,95.09,95.29,94.98,95.08,62469.0,86.0443,86.2253,85.9448,86.0353,62469.0
2018-03-05 09:35:00,95.05,95.29,95.02,95.09,68711.0,86.0081,86.2253,85.981,86.0443,68711.0
2018-03-05 09:40:00,95.1,95.28,95.02,95.14,44067.0,86.0534,86.2163,85.981,86.0896,44067.0
2018-03-05 09:45:00,95.11,95.14,94.87,94.9,43476.0,86.0624,86.0896,85.8453,85.8724,43476.0
2018-03-05 09:50:00,94.88,94.97,94.7,94.91,27484.0,85.8543,85.9357,85.6914,85.8815,27484.0
2018-03-05 09:55:00,94.93,95.06,94.89,94.91,23273.0,85.8996,86.0172,85.8634,85.8815,23273.0
2018-03-05 10:00:00,94.93,95.05,94.77,95.05,20319.0,85.8996,86.0081,85.7548,86.0081,20319.0
2018-03-05 10:05:00,95.05,95.13,94.96,95.06,26332.0,86.0081,86.0805,85.9267,86.0172,26332.0
2018-03-05 10:10:00,95.05,95.08,94.94,95.01,17401.0,86.0081,86.0353,85.9086,85.9719,17401.0
2018-03-05 10:15:00,95.01,95.13,94.99,95.1,16840.0,85.9719,86.0805,85.9538,86.0534,16840.0
2018-03-05 10:20:00,95.05,95.21,95.05,95.21,11791.0,86.0081,86.1529,86.0081,86.1529,11791.0
2018-03-05 10:25:00,95.18,95.45,95.13,95.43,25038.0,86.1258,86.3701,86.0805,86.352,25038.0
2018-03-05 10:30:00,95.45,95.46,95.31,95.37,10042.0,86.3701,86.3791,86.2434,86.2977,10042.0
2018-03-05 10:35:00,95.4,95.69,95.34,95.64,14632.0,86.3248,86.5873,86.2706,86.542,14632.0
2018-03-05 10:40:00,95.65,95.83,95.65,95.77,14708.0,86.5511,86.7139,86.5511,86.6596,14708.0
2018-03-05 10:45:00,95.77,95.82,95.55,95.55,12939.0,86.6596,86.7049,86.4606,86.4606,12939.0
2018-03-05 10:50:00,95.59,95.61,95.46,95.54,15498.0,86.4968,86.5149,86.3791,86.4515,15498.0
2018-03-05 10:55:00,95.57,95.97,95.56,95.93,17937.0,86.4787,86.8406,86.4696,86.8044,17937.0
2018-03-05 11:00:00,95.91,96.14,95.89,96.11,26818.0,86.7863,86.9944,86.7682,86.9673,26818.0
2018-03-05 11:05:00,96.09,96.26,96.05,96.19,13713.0,86.9492,87.103,86.913,87.0397,13713.0
2018-03-05 11:10:00,96.17,96.21,96.07,96.18,17133.0,87.0216,87.0578,86.9311,87.0306,17133.0
2018-03-05 11:15:00,96.15,96.17,96.05,96.16,14544.0,87.0035,87.0216,86.913,87.0125,14544.0
2018-03-05 11:20:00,96.2,96.49,96.18,96.45,18129.0,87.0487,87.3112,87.0306,87.275,18129.0
2018-03-05 11:25:00,96.42,96.54,96.39,96.43,21809.0,87.2478,87.3564,87.2207,87.2569,21809.0
2018-03-05 11:30:00,96.44,96.53,96.42,96.52,21022.0,87.2659,87.3473,87.2478,87.3383,21022.0
2018-03-05 11:35:00,96.51,96.56,96.41,96.54,19639.0,87.3293,87.3745,87.2388,87.3564,19639.0
2018-03-05 11:40:00,96.59,96.75,96.58,96.71,15954.0,87.4016,87.5464,87.3926,87.5102,15954.0
2018-03-05 11:45:00,96.73,96.83,96.65,96.65,17587.0,87.5283,87.6188,87.4559,87.4559,17587.0
2018-03-05 11:50:00,96.64,96.67,96.54,96.55,15195.0,87.4469,87.474,87.3564,87.3654,15195.0
2018-03-05 11:55:00,96.53,96.66,96.49,96.61,14792.0,87.3473,87.465,87.3112,87.4197,14792.0
2018-03-05 12:00:00,96.61,96.78,96.61,96.7,16207.0,87.4197,87.5736,87.4197,87.5012,16207.0
2018-03-05 12:05:00,96.7,96.71,96.61,96.61,8911.0,87.5012,87.5102,87.4197,87.4197,8911.0
2018-03-05 12:10:00,96.6,96.7,96.5,96.52,21913.0,87.4107,87.5012,87.3202,87.3383,21913.0
2018-03-05 12:15:00,96.52,96.53,96.45,96.45,13505.0,87.3383,87.3473,87.275,87.275,13505.0
2018-03-05 12:20:00,96.45,96.47,96.3,96.37,20246.0,87.275,87.2931,87.1392,87.2026,20246.0
2018-03-05 12:25:00,96.34,96.45,96.32,96.45,23721.0,87.1754,87.275,87.1573,87.275,23721.0
2018-03-05 12:30:00,96.45,96.48,96.3,96.33,17867.0,87.275,87.3021,87.1392,87.1664,17867.0
2018-03-05 12:35:00,96.34,96.45,96.34,96.43,19425.0,87.1754,87.275,87.1754,87.2569,19425.0
2018-03-05 12:40:00,96.46,96.49,96.37,96.37,13569.0,87.284,87.3112,87.2026,87.2026,13569.0
2018-03-05 12:45:00,96.38,96.55,96.38,96.49,17485.0,87.2116,87.3654,87.2116,87.3112,17485.0
2018-03-05 12:50:00,96.49,96.61,96.48,96.6,14134.0,87.3112,87.4197,87.3021,87.4107,14134.0
2018-03-05 12:55:00,96.62,96.74,96.59,96.72,14441.0,87.4288,87.5374,87.4016,87.5193,14441.0
2018-03-05 13:00:00,96.75,96.93,96.7,96.85,18613.0,87.5464,87.7093,87.5012,87.6369,18613.0
2018-03-05 13:05:00,96.86,96.94,96.79,96.85,8384.0,87.646,87.7183,87.5826,87.6369,8384.0
2018-03-05 13:10:00,96.89,97.03,96.87,96.89,21293.0,87.6731,87.7998,87.655,87.6731,21293.0
2018-03-05 13:15:00,96.88,96.93,96.77,96.77,13237.0,87.6641,87.7093,87.5645,87.5645,13237.0
2018-03-05 13:20:00,96.8,96.97,96.75,96.95,8504.0,87.5917,87.7455,87.5464,87.7274,8504.0
2018-03-05 13:25:00,96.94,96.95,96.72,96.72,11259.0,87.7183,87.7274,87.5193,87.5193,11259.0
2018-03-05 13:30:00,96.73,96.84,96.61,96.63,14060.0,87.5283,87.6279,87.4197,87.4378,14060.0
2018-03-05 13:35:00,96.65,96.77,96.65,96.74,9588.0,87.4559,87.5645,87.4559,87.5374,9588.0
2018-03-05 13:40:00,96.74,96.89,96.74,96.79,9850.0,87.5374,87.6731,87.5374,87.5826,9850.0
2018-03-05 13:45:00,96.82,96.88,96.64,96.71,19754.0,87.6098,87.6641,87.4469,87.5102,19754.0
2018-03-05 13:50:00,96.7,96.83,96.68,96.8,13101.0,87.5012,87.6188,87.4831,87.5917,13101.0
2018-03-05 13:55:00,96.82,96.91,96.81,96.9,14251.0,87.6098,87.6912,87.6007,87.6822,14251.0
2018-03-05 14:00:00,96.92,96.99,96.89,96.89,14118.0,87.7002,87.7636,87.6731,87.6731,14118.0
2018-03-05 14:05:00,96.88,96.88,96.72,96.81,21051.0,87.6641,87.6641,87.5193,87.6007,21051.0
2018-03-05 14:10:00,96.81,96.83,96.62,96.63,23780.0,87.6007,87.6188,87.4288,87.4378,23780.0
2018-03-05 14:15:00,96.68,96.8,96.6,96.61,28038.0,87.4831,87.5917,87.4107,87.4197,28038.0
2018-03-05 14:20:00,96.63,96.71,96.59,96.66,11317.0,87.4378,87.5102,87.4016,87.465,11317.0
2018-03-05 14:25:00,96.67,96.91,96.66,96.84,12384.0,87.474,87.6912,87.465,87.6279,12384.0
2018-03-05 14:30:00,96.84,96.94,96.84,96.9,13363.0,87.6279,87.7183,87.6279,87.6822,13363.0
2018-03-05 14:35:00,96.88,96.94,96.74,96.94,21834.0,87.6641,87.7183,87.5374,87.7183,21834.0
2018-03-05 14:40:00,96.95,97.04,96.93,97.04,15336.0,87.7274,87.8088,87.7093,87.8088,15336.0
2018-03-05 14:45:00,97.04,97.05,96.96,97.03,12563.0,87.8088,87.8179,87.7364,87.7998,12563.0
2018-03-05 14:50:00,97.02,97.05,96.93,96.94,8434.0,87.7907,87.8179,87.7093,87.7183,8434.0
2018-03-05 14:55:00,96.94,97.12,96.94,97.12,14208.0,87.7183,87.8812,87.7183,87.8812,14208.0
2018-03-05 15:00:00,97.11,97.25,97.11,97.19,19206.0,87.8722,87.9989,87.8722,87.9446,19206.0
2018-03-05 15:05:00,97.19,97.29,97.06,97.11,31041.0,87.9446,88.0351,87.8269,87.8722,31041.0
2018-03-05 15:10:00,97.11,97.12,97.02,97.04,17547.0,87.8722,87.8812,87.7907,87.8088,17547.0
2018-03-05 15:15:00,97.04,97.06,96.97,97.06,15465.0,87.8088,87.8269,87.7455,87.8269,15465.0
2018-03-05 15:20:00,97.07,97.16,97.02,97.09,23393.0,87.836,87.9174,87.7907,87.8541,23393.0
2018-03-05 15:25:00,97.09,97.1,96.92,96.95,22299.0,87.8541,87.8631,87.7002,87.7274,22299.0
2018-03-05 15:30:00,96.94,97.08,96.86,97.07,37693.0,87.7183,87.845,87.646,87.836,37693.0
2018-03-05 15:35:00,97.05,97.08,96.99,97.04,25460.0,87.8179,87.845,87.7636,87.8088,25460.0
2018-03-05 15:40:00,97.04,97.13,96.99,97.11,60336.0,87.8088,87.8903,87.7636,87.8722,60336.0
2018-03-05 15:45:00,97.12,97.15,96.95,96.95,36124.0,87.8812,87.9084,87.7274,87.7274,36124.0
2018-03-05 15:50:00,96.94,96.95,96.76,96.82,113778.0,87.7183,87.7274,87.5555,87.6098,113778.0
2018-03-05 15:55:00,96.82,96.89,96.65,96.67,168871.0,87.6098,87.6731,87.4559,87.474,168871.0
2018-03-06 09:30:00,96.99,96.99,96.3,96.32,90876.0,87.7636,87.7636,87.1392,87.1573,90876.0
2018-03-06 09:35:00,96.3,96.36,96.06,96.07,39700.0,87.1392,87.1935,86.9221,86.9311,39700.0
2018-03-06 09:40:00,96.03,96.28,96.01,96.03,35062.0,86.8949,87.1211,86.8768,86.8949,35062.0
2018-03-06 09:45:00,96.04,96.07,95.86,95.93,37946.0,86.904,86.9311,86.7411,86.8044,37946.0
2018-03-06 09:50:00,95.96,96.04,95.84,96.0,52314.0,86.8316,86.904,86.723,86.8678,52314.0
2018-03-06 09:55:00,95.99,96.1,95.72,95.74,35996.0,86.8587,86.9583,86.6144,86.6325,35996.0
2018-03-06 10:00:00,95.74,95.91,95.51,95.6,33668.0,86.6325,86.7863,86.4244,86.5058,33668.0
2018-03-06 10:05:00,95.56,95.67,95.45,95.58,96270.0,86.4696,86.5692,86.3701,86.4877,96270.0
2018-03-06 10:10:00,95.6,95.71,95.48,95.62,43543.0,86.5058,86.6054,86.3972,86.5239,43543.0
2018-03-06 10:15:00,95.62,95.79,95.62,95.76,19275.0,86.5239,86.6777,86.5239,86.6506,19275.0
2018-03-06 10:20:00,95.76,95.91,95.64,95.85,25489.0,86.6506,86.7863,86.542,86.732,25489.0
2018-03-06 10:25:00,95.88,95.94,95.76,95.77,22193.0,86.7592,86.8135,86.6506,86.6596,22193.0
2018-03-06 10:30:00,95.79,95.89,95.77,95.82,16372.0,86.6777,86.7682,86.6596,86.7049,16372.0
2018-03-06 10:35:00,95.8,95.88,95.73,95.86,18733.0,86.6868,86.7592,86.6235,86.7411,18733.0
2018-03-06 10:40:00,95.85,95.91,95.76,95.86,27914.0,86.732,86.7863,86.6506,86.7411,27914.0
2018-03-06 10:45:00,95.85,95.86,95.53,95.58,20064.0,86.732,86.7411,86.4425,86.4877,20064.0
2018-03-06 10:50:00,95.58,95.66,95.41,95.49,34265.0,86.4877,86.5601,86.3339,86.4063,34265.0
2018-03-06 10:55:00,95.45,95.57,95.29,95.35,23656.0,86.3701,86.4787,86.2253,86.2796,23656.0
2018-03-06 11:00:00,95.37,95.47,95.33,95.37,16462.0,86.2977,86.3882,86.2615,86.2977,16462.0
2018-03-06 11:05:00,95.39,95.46,95.34,95.42,17662.0,86.3158,86.3791,86.2706,86.3429,17662.0
2018-03-06 11:10:00,95.39,95.52,95.34,95.52,19914.0,86.3158,86.4334,86.2706,86.4334,19914.0
2018-03-06 11:15:00,95.48,95.52,95.4,95.49,24604.0,86.3972,86.4334,86.3248,86.4063,24604.0
2018-03-06 11:20:00,95.48,95.5,95.3,95.31,19034.0,86.3972,86.4153,86.2344,86.2434,19034.0
2018-03-06 11:25:00,95.32,95.36,95.22,95.29,25296.0,86.2525,86.2886,86.162,86.2253,25296.0
2018-03-06 11:30:00,95.31,95.34,95.19,95.25,30310.0,86.2434,86.2706,86.1348,86.1891,30310.0
2018-03-06 11:35:00,95.25,95.33,95.23,95.24,31542.0,86.1891,86.2615,86.171,86.1801,31542.0
2018-03-06 11:40:00,95.22,95.34,95.14,95.28,25934.0,86.162,86.2706,86.0896,86.2163,25934.0
2018-03-06 11:45:00,95.26,95.34,95.23,95.32,21617.0,86.1982,86.2706,86.171,86.2525,21617.0
2018-03-06 11:50:00,95.34,95.37,95.25,95.35,14994.0,86.2706,86.2977,86.1891,86.2796,14994.0
2018-03-06 11:55:00,95.37,95.49,95.3,95.49,24098.0,86.2977,86.4063,86.2344,86.4063,24098.0
2018-03-06 12:00:00,95.47,95.51,95.38,95.43,11967.0,86.3882,86.4244,86.3067,86.352,11967.0
2018-03-06 12:05:00,95.43,95.44,95.34,95.4,14667.0,86.352,86.361,86.2706,86.3248,14667.0
2018-03-06 12:10:00,95.42,95.56,95.38,95.51,9454.0,86.3429,86.4696,86.3067,86.4244,9454.0
2018-03-06 12:15:00,95.52,95.59,95.48,95.52,10800.0,86.4334,86.4968,86.3972,86.4334,10800.0
2018-03-06 12:20:00,95.5,95.54,95.38,95.43,12297.0,86.4153,86.4515,86.3067,86.352,12297.0
2018-03-06 12:25:00,95.46,95.56,95.38,95.41,13934.0,86.3791,86.4696,86.3067,86.3339,13934.0
2018-03-06 12:30:00,95.38,95.56,95.37,95.51,15631.0,86.3067,86.4696,86.2977,86.4244,15631.0
2018-03-06 12:35:00,95.51,95.73,95.51,95.7,16010.0,86.4244,86.6235,86.4244,86.5963,16010.0
2018-03-06 12:40:00,95.69,95.88,95.6,95.86,23248.0,86.5873,86.7592,86.5058,86.7411,23248.0
2018-03-06 12:45:00,95.87,95.92,95.82,95.92,13694.0,86.7501,86.7954,86.7049,86.7954,13694.0
2018-03-06 12:50:00,95.92,96.11,95.92,96.08,22574.0,86.7954,86.9673,86.7954,86.9402,22574.0
2018-03-06 12:55:00,96.08,96.42,96.07,96.38,54920.0,86.9402,87.2478,86.9311,87.2116,54920.0
2018-03-06 13:00:00,96.41,96.57,96.38,96.5,24308.0,87.2388,87.3835,87.2116,87.3202,24308.0
2018-03-06 13:05:00,96.49,96.77,96.46,96.55,24880.0,87.3112,87.5645,87.284,87.3654,24880.0
2018-03-06 13:10:00,96.57,96.72,96.55,96.56,13024.0,87.3835,87.5193,87.3654,87.3745,13024.0
2018-03-06 13:15:00,96.57,96.59,96.42,96.42,10261.0,87.3835,87.4016,87.2478,87.2478,10261.0
2018-03-06 13:20:00,96.43,96.49,96.33,96.42,12268.0,87.2569,87.3112,87.1664,87.2478,12268.0
2018-03-06 13:25:00,96.4,96.48,96.35,96.4,11130.0,87.2297,87.3021,87.1845,87.2297,11130.0
2018-03-06 13:30:00,96.39,96.45,96.3,96.3,14082.0,87.2207,87.275,87.1392,87.1392,14082.0
2018-03-06 13:35:00,96.3,96.33,96.23,96.29,17534.0,87.1392,87.1664,87.0759,87.1302,17534.0
2018-03-06 13:40:00,96.3,96.38,96.29,96.33,13265.0,87.1392,87.2116,87.1302,87.1664,13265.0
2018-03-06 13:45:00,96.32,96.35,96.04,96.06,17433.0,87.1573,87.1845,86.904,86.9221,17433.0
2018-03-06 13:50:00,96.04,96.14,96.02,96.11,13200.0,86.904,86.9944,86.8859,86.9673,13200.0
2018-03-06 13:55:00,96.1,96.1,95.98,96.05,12550.0,86.9583,86.9583,86.8497,86.913,12550.0
2018-03-06 14:00:00,96.04,96.15,96.03,96.09,10372.0,86.904,87.0035,86.8949,86.9492,10372.0
2018-03-06 14:05:00,96.09,96.19,95.99,96.17,14275.0,86.9492,87.0397,86.8587,87.0216,14275.0
2018-03-06 14:10:00,96.17,96.2,96.11,96.14,11971.0,87.0216,87.0487,86.9673,86.9944,11971.0
2018-03-06 14:15:00,96.13,96.17,96.04,96.15,9920.0,86.9854,87.0216,86.904,87.0035,9920.0
2018-03-06 14:20:00,96.14,96.24,96.14,96.21,9480.0,86.9944,87.0849,86.9944,87.0578,9480.0
2018-03-06 14:25:00,96.2,96.2,96.1,96.11,11429.0,87.0487,87.0487,86.9583,86.9673,11429.0
2018-03-06 14:30:00,96.11,96.29,96.11,96.27,13377.0,86.9673,87.1302,86.9673,87.1121,13377.0
2018-03-06 14:35:00,96.28,96.41,96.28,96.4,12014.0,87.1211,87.2388,87.1211,87.2297,12014.0
2018-03-06 14:40:00,96.39,96.44,96.37,96.44,13420.0,87.2207,87.2659,87.2026,87.2659,13420.0
2018-03-06 14:45:00,96.42,96.47,96.38,96.43,20824.0,87.2478,87.2931,87.2116,87.2569,20824.0
2018-03-06 14:50:00,96.44,96.44,96.18,96.19,21364.0,87.2659,87.2659,87.0306,87.0397,21364.0
2018-03-06 14:55:00,96.19,96.26,96.12,96.13,21679.0,87.0397,87.103,86.9764,86.9854,21679.0
2018-03-06 15:00:00,96.12,96.16,96.0,96.04,29102.0,86.9764,87.0125,86.8678,86.904,29102.0
2018-03-06 15:05:00,96.05,96.22,96.04,96.17,17206.0,86.913,87.0668,86.904,87.0216,17206.0
2018-03-06 15:10:00,96.17,96.17,95.98,95.98,31175.0,87.0216,87.0216,86.8497,86.8497,31175.0
2018-03-06 15:15:00,95.99,96.02,95.88,95.99,27349.0,86.8587,86.8859,86.7592,86.8587,27349.0
2018-03-06 15:20:00,95.99,96.1,95.96,96.09,33067.0,86.8587,86.9583,86.8316,86.9492,33067.0
2018-03-06 15:25:00,96.09,96.21,95.99,96.16,38995.0,86.9492,87.0578,86.8587,87.0125,38995.0
2018-03-06 15:30:00,96.16,96.29,96.16,96.24,47508.0,87.0125,87.1302,87.0125,87.0849,47508.0
2018-03-06 15:35:00,96.24,96.28,96.19,96.2,41715.0,87.0849,87.1211,87.0397,87.0487,41715.0
2018-03-06 15:40:00,96.2,96.24,96.12,96.15,68815.0,87.0487,87.0849,86.9764,87.0035,68815.0
2018-03-06 15:45:00,96.14,96.15,95.95,96.04,82246.0,86.9944,87.0035,86.8225,86.904,82246.0
2018-03-06 15:50:00,96.03,96.15,95.99,96.01,89589.0,86.8949,87.0035,86.8587,86.8768,89589.0
2018-03-06 15:55:00,96.0,96.09,95.91,96.08,203205.0,86.8678,86.9492,86.7863,86.9402,203205.0
2018-03-07 09:30:00,95.21,95.58,94.8,95.5,75423.0,86.1529,86.4877,85.7819,86.4153,75423.0
2018-03-07 09:35:00,95.58,95.73,95.16,95.22,26282.0,86.4877,86.6235,86.1077,86.162,26282.0
2018-03-07 09:40:00,95.26,95.51,95.24,95.33,21260.0,86.1982,86.4244,86.1801,86.2615,21260.0
2018-03-07 09:45:00,95.4,95.55,95.17,95.17,23276.0,86.3248,86.4606,86.1167,86.1167,23276.0
2018-03-07 09:50:00,95.18,95.39,95.15,95.17,17350.0,86.1258,86.3158,86.0986,86.1167,17350.0
2018-03-07 09:55:00,95.14,95.2,95.06,95.11,13608.0,86.0896,86.1439,86.0172,86.0624,13608.0
2018-03-07 10:00:00,95.08,95.39,95.05,95.31,18257.0,86.0353,86.3158,86.0081,86.2434,18257.0
2018-03-07 10:05:00,95.28,95.29,95.05,95.12,16220.0,86.2163,86.2253,86.0081,86.0715,16220.0
2018-03-07 10:10:00,95.13,95.3,95.06,95.1,16800.0,86.0805,86.2344,86.0172,86.0534,16800.0
2018-03-07 10:15:00,95.09,95.21,95.05,95.18,15875.0,86.0443,86.1529,86.0081,86.1258,15875.0
2018-03-07 10:20:00,95.17,95.34,95.14,95.22,11800.0,86.1167,86.2706,86.0896,86.162,11800.0
2018-03-07 10:25:00,95.2,95.3,95.17,95.18,16533.0,86.1439,86.2344,86.1167,86.1258,16533.0
2018-03-07 10:30:00,95.2,95.38,95.12,95.38,19419.0,86.1439,86.3067,86.0715,86.3067,19419.0
2018-03-07 10:35:00,95.41,95.47,95.34,95.38,22183.0,86.3339,86.3882,86.2706,86.3067,22183.0
2018-03-07 10:40:00,95.39,95.56,95.36,95.51,23137.0,86.3158,86.4696,86.2886,86.4244,23137.0
2018-03-07 10:45:00,95.52,95.65,95.5,95.56,25710.0,86.4334,86.5511,86.4153,86.4696,25710.0
2018-03-07 10:50:00,95.57,95.61,95.32,95.37,22749.0,86.4787,86.5149,86.2525,86.2977,22749.0
2018-03-07 10:55:00,95.38,95.4,95.23,95.38,18936.0,86.3067,86.3248,86.171,86.3067,18936.0
2018-03-07 11:00:00,95.37,95.45,95.21,95.24,16061.0,86.2977,86.3701,86.1529,86.1801,16061.0
2018-03-07 11:05:00,95.25,95.4,95.23,95.39,13069.0,86.1891,86.3248,86.171,86.3158,13069.0
2018-03-07 11:10:00,95.37,95.46,95.29,95.46,14544.0,86.2977,86.3791,86.2253,86.3791,14544.0
2018-03-07 11:15:00,95.44,95.44,95.29,95.29,17111.0,86.361,86.361,86.2253,86.2253,17111.0
2018-03-07 11:20:00,95.28,95.28,95.12,95.19,20648.0,86.2163,86.2163,86.0715,86.1348,20648.0
2018-03-07 11:25:00,95.18,95.24,95.06,95.24,21118.0,86.1258,86.1801,86.0172,86.1801,21118.0
2018-03-07 11:30:00,95.26,95.39,95.23,95.39,18167.0,86.1982,86.3158,86.171,86.3158,18167.0
2018-03-07 11:35:00,95.41,95.41,95.22,95.26,42935.0,86.3339,86.3339,86.162,86.1982,42935.0
2018-03-07 11:40:00,95.25,95.31,95.16,95.16,20677.0,86.1891,86.2434,86.1077,86.1077,20677.0
2018-03-07 11:45:00,95.14,95.18,95.03,95.05,31011.0,86.0896,86.1258,85.99,86.0081,31011.0
2018-03-07 11:50:00,95.05,95.06,94.9,94.92,158353.0,86.0081,86.0172,85.8724,85.8905,158353.0
2018-03-07 11:55:00,94.91,95.03,94.59,94.59,38060.0,85.8815,85.99,85.5919,85.5919,38060.0
2018-03-07 12:00:00,94.59,94.74,94.43,94.52,50642.0,85.5919,85.7276,85.4471,85.5286,50642.0
2018-03-07 12:05:00,94.52,94.67,94.45,94.47,46702.0,85.5286,85.6643,85.4652,85.4833,46702.0
2018-03-07 12:10:00,94.44,94.49,94.28,94.41,39536.0,85.4562,85.5014,85.3114,85.429,39536.0
2018-03-07 12:15:00,94.4,94.64,94.29,94.59,88334.0,85.42,85.6371,85.3204,85.5919,88334.0
2018-03-07 12:20:00,94.58,94.59,94.35,94.36,23411.0,85.5828,85.5919,85.3747,85.3838,23411.0
2018-03-07 12:25:00,94.37,94.44,94.3,94.43,38036.0,85.3928,85.4562,85.3295,85.4471,38036.0
2018-03-07 12:30:00,94.42,94.58,94.37,94.51,32459.0,85.4381,85.5828,85.3928,85.5195,32459.0
2018-03-07 12:35:00,94.54,94.66,94.44,94.47,28420.0,85.5467,85.6552,85.4562,85.4833,28420.0
2018-03-07 12:40:00,94.47,94.58,94.35,94.53,27256.0,85.4833,85.5828,85.3747,85.5376,27256.0
2018-03-07 12:45:00,94.52,94.67,94.51,94.62,11296.0,85.5286,85.6643,85.5195,85.619,11296.0
2018-03-07 12:50:00,94.63,94.68,94.57,94.57,17384.0,85.6281,85.6733,85.5738,85.5738,17384.0
2018-03-07 12:55:00,94.58,94.84,94.58,94.7,21263.0,85.5828,85.8181,85.5828,85.6914,21263.0
2018-03-07 13:00:00,94.7,94.7,94.47,94.47,18964.0,85.6914,85.6914,85.4833,85.4833,18964.0
2018-03-07 13:05:00,94.52,94.52,94.36,94.42,15101.0,85.5286,85.5286,85.3838,85.4381,15101.0
2018-03-07 13:10:00,94.43,94.55,94.42,94.54,7505.0,85.4471,85.5557,85.4381,85.5467,7505.0
2018-03-07 13:15:00,94.52,94.72,94.42,94.72,23472.0,85.5286,85.7095,85.4381,85.7095,23472.0
2018-03-07 13:20:00,94.7,94.71,94.58,94.68,13843.0,85.6914,85.7005,85.5828,85.6733,13843.0
2018-03-07 13:25:00,94.68,94.93,94.64,94.93,25560.0,85.6733,85.8996,85.6371,85.8996,25560.0
2018-03-07 13:30:00,94.93,95.09,94.83,94.84,35241.0,85.8996,86.0443,85.8091,85.8181,35241.0
2018-03-07 13:35:00,94.83,94.94,94.74,94.89,21770.0,85.8091,85.9086,85.7276,85.8634,21770.0
2018-03-07 13:40:00,94.88,94.99,94.84,94.97,12186.0,85.8543,85.9538,85.8181,85.9357,12186.0
2018-03-07 13:45:00,94.96,95.07,94.85,94.86,38383.0,85.9267,86.0262,85.8272,85.8362,38383.0
2018-03-07 13:50:00,94.87,94.87,94.62,94.79,75507.0,85.8453,85.8453,85.619,85.7729,75507.0
2018-03-07 13:55:00,94.77,94.77,94.64,94.72,60078.0,85.7548,85.7548,85.6371,85.7095,60078.0
2018-03-07 14:00:00,94.74,94.76,94.48,94.49,52621.0,85.7276,85.7457,85.4924,85.5014,52621.0
2018-03-07 14:05:00,94.51,94.52,94.44,94.5,58467.0,85.5195,85.5286,85.4562,85.5105,58467.0
2018-03-07 14:10:00,94.48,94.84,94.47,94.84,101478.0,85.4924,85.8181,85.4833,85.8181,101478.0
2018-03-07 14:15:00,94.84,94.91,94.74,94.86,31815.0,85.8181,85.8815,85.7276,85.8362,31815.0
2018-03-07 14:20:00,94.87,95.0,94.8,94.92,22773.0,85.8453,85.9629,85.7819,85.8905,22773.0
2018-03-07 14:25:00,94.87,94.9,94.73,94.73,18091.0,85.8453,85.8724,85.7186,85.7186,18091.0
2018-03-07 14:30:00,94.74,94.95,94.73,94.9,27986.0,85.7276,85.9177,85.7186,85.8724,27986.0
2018-03-07 14:35:00,94.91,95.0,94.88,95.0,20178.0,85.8815,85.9629,85.8543,85.9629,20178.0
2018-03-07 14:40:00,95.0,95.1,94.98,95.0,17423.0,85.9629,86.0534,85.9448,85.9629,17423.0
2018-03-07 14:45:00,94.99,95.07,94.95,95.07,17335.0,85.9538,86.0262,85.9177,86.0262,17335.0
2018-03-07 14:50:00,95.11,95.21,94.91,94.91,31166.0,86.0624,86.1529,85.8815,85.8815,31166.0
2018-03-07 14:55:00,94.89,95.03,94.87,94.98,13066.0,85.8634,85.99,85.8453,85.9448,13066.0
2018-03-07 15:00:00,94.96,95.12,94.95,95.12,14176.0,85.9267,86.0715,85.9177,86.0715,14176.0
2018-03-07 15:05:00,95.14,95.49,95.14,95.35,36402.0,86.0896,86.4063,86.0896,86.2796,36402.0
2018-03-07 15:10:00,95.35,95.55,95.33,95.48,28537.0,86.2796,86.4606,86.2615,86.3972,28537.0
2018-03-07 15:15:00,95.47,95.49,95.35,95.47,28466.0,86.3882,86.4063,86.2796,86.3882,28466.0
2018-03-07 15:20:00,95.47,95.47,95.34,95.43,25438.0,86.3882,86.3882,86.2706,86.352,25438.0
2018-03-07 15:25:00,95.43,95.53,95.39,95.51,26393.0,86.352,86.4425,86.3158,86.4244,26393.0
2018-03-07 15:30:00,95.51,95.65,95.49,95.54,38100.0,86.4244,86.5511,86.4063,86.4515,38100.0
2018-03-07 15:35:00,95.54,95.58,95.48,95.5,46025.0,86.4515,86.4877,86.3972,86.4153,46025.0
2018-03-07 15:40:00,95.49,95.62,95.49,95.56,57326.0,86.4063,86.5239,86.4063,86.4696,57326.0
2018-03-07 15:45:00,95.57,95.66,95.48,95.5,82853.0,86.4787,86.5601,86.3972,86.4153,82853.0
2018-03-07 15:50:00,95.5,95.53,95.35,95.39,92697.0,86.4153,86.4425,86.2796,86.3158,92697.0
2018-03-07 15:55:00,95.4,95.7,95.39,95.64,299456.0,86.3248,86.5963,86.3158,86.542,299456.0
2018-03-08 09:30:00,96.05,96.44,95.9,96.22,71147.0,86.913,87.2659,86.7773,87.0668,71147.0
2018-03-08 09:35:00,96.16,96.17,95.81,95.86,26110.0,87.0125,87.0216,86.6958,86.7411,26110.0
2018-03-08 09:40:00,95.91,96.07,95.91,96.06,8657.0,86.7863,86.9311,86.7863,86.9221,8657.0
2018-03-08 09:45:00,96.09,96.16,95.85,95.88,20566.0,86.9492,87.0125,86.732,86.7592,20566.0
2018-03-08 09:50:00,95.87,95.97,95.83,95.85,21287.0,86.7501,86.8406,86.7139,86.732,21287.0
2018-03-08 09:55:00,95.86,95.89,95.6,95.62,39512.0,86.7411,86.7682,86.5058,86.5239,39512.0
2018-03-08 10:00:00,95.62,95.65,95.38,95.38,30195.0,86.5239,86.5511,86.3067,86.3067,30195.0
2018-03-08 10:05:00,95.38,95.43,95.28,95.34,26548.0,86.3067,86.352,86.2163,86.2706,26548.0
2018-03-08 10:10:00,95.33,95.54,95.31,95.53,36969.0,86.2615,86.4515,86.2434,86.4425,36969.0
2018-03-08 10:15:00,95.53,95.54,95.3,95.43,21915.0,86.4425,86.4515,86.2344,86.352,21915.0
2018-03-08 10:20:00,95.41,95.54,95.41,95.45,20617.0,86.3339,86.4515,86.3339,86.3701,20617.0
2018-03-08 10:25:00,95.43,95.5,95.23,95.23,23580.0,86.352,86.4153,86.171,86.171,23580.0
2018-03-08 10:30:00,95.23,95.38,95.23,95.33,17205.0,86.171,86.3067,86.171,86.2615,17205.0
2018-03-08 10:35:00,95.32,95.33,95.09,95.21,17725.0,86.2525,86.2615,86.0443,86.1529,17725.0
2018-03-08 10:40:00,95.21,95.39,95.16,95.39,21460.0,86.1529,86.3158,86.1077,86.3158,21460.0
2018-03-08 10:45:00,95.4,95.45,95.33,95.42,27286.0,86.3248,86.3701,86.2615,86.3429,27286.0
2018-03-08 10:50:00,95.43,95.63,95.37,95.63,24575.0,86.352,86.533,86.2977,86.533,24575.0
2018-03-08 10:55:00,95.62,95.73,95.59,95.65,21842.0,86.5239,86.6235,86.4968,86.5511,21842.0
2018-03-08 11:00:00,95.64,95.88,95.59,95.87,21525.0,86.542,86.7592,86.4968,86.7501,21525.0
2018-03-08 11:05:00,95.86,95.89,95.78,95.85,24809.0,86.7411,86.7682,86.6687,86.732,24809.0
2018-03-08 11:10:00,95.86,96.09,95.81,96.09,33189.0,86.7411,86.9492,86.6958,86.9492,33189.0
2018-03-08 11:15:00,96.1,96.2,95.99,96.06,31335.0,86.9583,87.0487,86.8587,86.9221,31335.0
2018-03-08 11:20:00,96.07,96.17,95.99,96.08,14825.0,86.9311,87.0216,86.8587,86.9402,14825.0
2018-03-08 11:25:00,96.08,96.09,95.9,95.95,18517.0,86.9402,86.9492,86.7773,86.8225,18517.0
2018-03-08 11:30:00,95.96,95.97,95.87,95.93,22357.0,86.8316,86.8406,86.7501,86.8044,22357.0
2018-03-08 11:35:00,95.92,96.0,95.81,95.88,22009.0,86.7954,86.8678,86.6958,86.7592,22009.0
2018-03-08 11:40:00,95.86,95.88,95.64,95.64,21671.0,86.7411,86.7592,86.542,86.542,21671.0
2018-03-08 11:45:00,95.66,95.77,95.63,95.75,12872.0,86.5601,86.6596,86.533,86.6415,12872.0
2018-03-08 11:50:00,95.75,95.76,95.65,95.72,13407.0,86.6415,86.6506,86.5511,86.6144,13407.0
2018-03-08 11:55:00,95.71,95.82,95.7,95.79,18332.0,86.6054,86.7049,86.5963,86.6777,18332.0
2018-03-08 12:00:00,95.79,95.85,95.7,95.71,13173.0,86.6777,86.732,86.5963,86.6054,13173.0
2018-03-08 12:05:00,95.71,95.72,95.55,95.55,16431.0,86.6054,86.6144,86.4606,86.4606,16431.0
2018-03-08 12:10:00,95.53,95.56,95.37,95.44,20653.0,86.4425,86.4696,86.2977,86.361,20653.0
2018-03-08 12:15:00,95.44,95.58,95.44,95.55,17298.0,86.361,86.4877,86.361,86.4606,17298.0
2018-03-08 12:20:00,95.55,95.6,95.41,95.42,17285.0,86.4606,86.5058,86.3339,86.3429,17285.0
2018-03-08 12:25:00,95.42,95.72,95.39,95.72,17586.0,86.3429,86.6144,86.3158,86.6144,17586.0
2018-03-08 12:30:00,95.71,95.74,95.51,95.51,21104.0,86.6054,86.6325,86.4244,86.4244,21104.0
2018-03-08 12:35:00,95.52,95.64,95.49,95.6,37665.0,86.4334,86.542,86.4063,86.5058,37665.0
2018-03-08 12:40:00,95.58,95.68,95.56,95.63,26683.0,86.4877,86.5782,86.4696,86.533,26683.0
2018-03-08 12:45:00,95.64,95.74,95.63,95.72,14065.0,86.542,86.6325,86.533,86.6144,14065.0
2018-03-08 12:50:00,95.73,95.77,95.53,95.53,39403.0,86.6235,86.6596,86.4425,86.4425,39403.0
2018-03-08 12:55:00,95.53,95.63,95.53,95.63,12744.0,86.4425,86.533,86.4425,86.533,12744.0
2018-03-08 13:00:00,95.63,95.79,95.63,95.79,19914.0,86.533,86.6777,86.533,86.6777,19914.0
2018-03-08 13:05:00,95.8,95.89,95.7,95.88,75301.0,86.6868,86.7682,86.5963,86.7592,75301.0
2018-03-08 13:10:00,95.91,95.95,95.87,95.92,21260.0,86.7863,86.8225,86.7501,86.7954,21260.0
2018-03-08 13:15:00,95.89,95.91,95.76,95.78,26405.0,86.7682,86.7863,86.6506,86.6687,26405.0
2018-03-08 13:20:00,95.8,95.83,95.58,95.58,13870.0,86.6868,86.7139,86.4877,86.4877,13870.0
2018-03-08 13:25:00,95.62,95.63,95.53,95.62,12079.0,86.5239,86.533,86.4425,86.5239,12079.0
2018-03-08 13:30:00,95.63,95.67,95.59,95.66,20674.0,86.533,86.5692,86.4968,86.5601,20674.0
2018-03-08 13:35:00,95.66,95.69,95.56,95.56,18793.0,86.5601,86.5873,86.4696,86.4696,18793.0
2018-03-08 13:40:00,95.54,95.65,95.54,95.56,16850.0,86.4515,86.5511,86.4515,86.4696,16850.0
2018-03-08 13:45:00,95.55,95.64,95.49,95.64,16725.0,86.4606,86.542,86.4063,86.542,16725.0
2018-03-08 13:50:00,95.63,95.8,95.62,95.75,23595.0,86.533,86.6868,86.5239,86.6415,23595.0
2018-03-08 13:55:00,95.75,95.86,95.74,95.86,20248.0,86.6415,86.7411,86.6325,86.7411,20248.0
2018-03-08 14:00:00,95.86,95.87,95.73,95.76,23056.0,86.7411,86.7501,86.6235,86.6506,23056.0
2018-03-08 14:05:00,95.75,95.81,95.67,95.67,21386.0,86.6415,86.6958,86.5692,86.5692,21386.0
2018-03-08 14:10:00,95.68,95.75,95.67,95.73,26705.0,86.5782,86.6415,86.5692,86.6235,26705.0
2018-03-08 14:15:00,95.73,95.83,95.73,95.78,19430.0,86.6235,86.7139,86.6235,86.6687,19430.0
2018-03-08 14:20:00,95.78,95.9,95.78,95.86,24713.0,86.6687,86.7773,86.6687,86.7411,24713.0
2018-03-08 14:25:00,95.88,96.02,95.87,95.95,95214.0,86.7592,86.8859,86.7501,86.8225,95214.0
2018-03-08 14:30:00,95.95,96.0,95.83,95.99,44246.0,86.8225,86.8678,86.7139,86.8587,44246.0
2018-03-08 14:35:00,95.99,96.1,95.97,96.09,27544.0,86.8587,86.9583,86.8406,86.9492,27544.0
2018-03-08 14:40:00,96.08,96.21,96.01,96.21,30418.0,86.9402,87.0578,86.8768,87.0578,30418.0
2018-03-08 14:45:00,96.22,96.3,96.19,96.24,44760.0,87.0668,87.1392,87.0397,87.0849,44760.0
2018-03-08 14:50:00,96.24,96.31,96.2,96.2,24589.0,87.0849,87.1483,87.0487,87.0487,24589.0
2018-03-08 14:55:00,96.21,96.28,96.2,96.25,24182.0,87.0578,87.1211,87.0487,87.094,24182.0
2018-03-08 15:00:00,96.23,96.36,96.22,96.34,33285.0,87.0759,87.1935,87.0668,87.1754,33285.0
2018-03-08 15:05:00,96.33,96.41,96.28,96.28,35089.0,87.1664,87.2388,87.1211,87.1211,35089.0
2018-03-08 15:10:00,96.28,96.33,96.24,96.25,33080.0,87.1211,87.1664,87.0849,87.094,33080.0
2018-03-08 15:15:00,96.25,96.46,96.25,96.46,44355.0,87.094,87.284,87.094,87.284,44355.0
2018-03-08 15:20:00,96.48,96.68,96.48,96.56,78075.0,87.3021,87.4831,87.3021,87.3745,78075.0
2018-03-08 15:25:00,96.55,96.62,96.52,96.6,45613.0,87.3654,87.4288,87.3383,87.4107,45613.0
2018-03-08 15:30:00,96.61,96.64,96.38,96.45,80256.0,87.4197,87.4469,87.2116,87.275,80256.0
2018-03-08 15:35:00,96.45,96.46,96.26,96.27,62842.0,87.275,87.284,87.103,87.1121,62842.0
2018-03-08 15:40:00,96.26,96.31,96.16,96.21,76738.0,87.103,87.1483,87.0125,87.0578,76738.0
2018-03-08 15:45:00,96.23,96.31,96.1,96.28,123820.0,87.0759,87.1483,86.9583,87.1211,123820.0
2018-03-08 15:50:00,96.29,96.46,96.28,96.38,132894.0,87.1302,87.284,87.1211,87.2116,132894.0
2018-03-08 15:55:00,96.39,96.6,96.32,96.56,261361.0,87.2207,87.4107,87.1573,87.3745,261361.0
2018-03-09 09:30:00,97.58,97.69,97.15,97.15,87680.0,88.2975,88.397,87.9084,87.9084,87680.0
2018-03-09 09:35:00,97.14,97.36,97.11,97.26,21904.0,87.8993,88.0984,87.8722,88.0079,21904.0
2018-03-09 09:40:00,97.21,97.45,97.06,97.34,39730.0,87.9627,88.1798,87.8269,88.0803,39730.0
2018-03-09 09:45:00,97.35,97.55,97.12,97.51,94553.0,88.0893,88.2703,87.8812,88.2341,94553.0
2018-03-09 09:50:00,97.5,97.74,97.48,97.54,31225.0,88.2251,88.4422,88.207,88.2613,31225.0
2018-03-09 09:55:00,97.56,97.62,97.32,97.45,34901.0,88.2794,88.3337,88.0622,88.1798,34901.0
2018-03-09 10:00:00,97.45,97.51,97.27,97.34,34547.0,88.1798,88.2341,88.017,88.0803,34547.0
2018-03-09 10:05:00,97.35,97.68,97.29,97.53,22859.0,88.0893,88.388,88.0351,88.2522,22859.0
2018-03-09 10:10:00,97.52,97.54,97.33,97.5,27106.0,88.2432,88.2613,88.0712,88.2251,27106.0
2018-03-09 10:15:00,97.5,97.53,97.43,97.46,16203.0,88.2251,88.2522,88.1617,88.1889,16203.0
2018-03-09 10:20:00,97.45,97.71,97.44,97.54,24947.0,88.1798,88.4151,88.1708,88.2613,24947.0
2018-03-09 10:25:00,97.57,97.67,97.55,97.61,16891.0,88.2884,88.3789,88.2703,88.3246,16891.0
2018-03-09 10:30:00,97.61,97.67,97.53,97.61,17436.0,88.3246,88.3789,88.2522,88.3246,17436.0
2018-03-09 10:35:00,97.61,97.81,97.52,97.73,35013.0,88.3246,88.5056,88.2432,88.4332,35013.0
2018-03-09 10:40:00,97.74,97.88,97.74,97.88,33692.0,88.4422,88.5689,88.4422,88.5689,33692.0
2018-03-09 10:45:00,97.9,97.93,97.74,97.77,25408.0,88.587,88.6142,88.4422,88.4694,25408.0
2018-03-09 10:50:00,97.8,97.91,97.75,97.81,21171.0,88.4965,88.5961,88.4513,88.5056,21171.0
2018-03-09 10:55:00,97.82,97.83,97.67,97.69,25696.0,88.5146,88.5237,88.3789,88.397,25696.0
2018-03-09 11:00:00,97.7,97.84,97.68,97.72,21348.0,88.406,88.5327,88.388,88.4241,21348.0
2018-03-09 11:05:00,97.71,97.71,97.56,97.62,20228.0,88.4151,88.4151,88.2794,88.3337,20228.0
2018-03-09 11:10:00,97.6,97.6,97.47,97.5,20813.0,88.3156,88.3156,88.1979,88.2251,20813.0
2018-03-09 11:15:00,97.52,97.57,97.48,97.52,18468.0,88.2432,88.2884,88.207,88.2432,18468.0
2018-03-09 11:20:00,97.56,97.64,97.56,97.6,11585.0,88.2794,88.3518,88.2794,88.3156,11585.0
2018-03-09 11:25:00,97.61,97.76,97.58,97.74,16707.0,88.3246,88.4603,88.2975,88.4422,16707.0
2018-03-09 11:30:00,97.76,97.78,97.66,97.75,12998.0,88.4603,88.4784,88.3699,88.4513,12998.0
2018-03-09 11:35:00,97.76,97.86,97.74,97.86,12901.0,88.4603,88.5508,88.4422,88.5508,12901.0
2018-03-09 11:40:00,97.88,97.96,97.86,97.96,16163.0,88.5689,88.6413,88.5508,88.6413,16163.0
2018-03-09 11:45:00,97.96,97.98,97.88,97.97,8350.0,88.6413,88.6594,88.5689,88.6504,8350.0
2018-03-09 11:50:00,97.97,97.99,97.89,97.9,11743.0,88.6504,88.6685,88.578,88.587,11743.0
2018-03-09 11:55:00,97.91,97.96,97.88,97.96,13531.0,88.5961,88.6413,88.5689,88.6413,13531.0
2018-03-09 12:00:00,97.97,98.22,97.96,98.2,51469.0,88.6504,88.8766,88.6413,88.8585,51469.0
2018-03-09 12:05:00,98.21,98.28,98.15,98.18,19541.0,88.8675,88.9309,88.8132,88.8404,19541.0
2018-03-09 12:10:00,98.18,98.23,98.11,98.2,18310.0,88.8404,88.8856,88.777,88.8585,18310.0
2018-03-09 12:15:00,98.19,98.31,98.19,98.3,11072.0,88.8494,88.958,88.8494,88.949,11072.0
2018-03-09 12:20:00,98.29,98.29,98.18,98.18,11361.0,88.9399,88.9399,88.8404,88.8404,11361.0
2018-03-09 12:25:00,98.17,98.18,98.11,98.15,14480.0,88.8313,88.8404,88.777,88.8132,14480.0
2018-03-09 12:30:00,98.14,98.38,98.13,98.38,19273.0,88.8042,89.0214,88.7951,89.0214,19273.0
2018-03-09 12:35:00,98.36,98.39,98.3,98.33,12289.0,89.0033,89.0304,88.949,88.9761,12289.0
2018-03-09 12:40:00,98.34,98.37,98.27,98.32,11482.0,88.9852,89.0123,88.9218,88.9671,11482.0
2018-03-09 12:45:00,98.31,98.36,98.28,98.33,11649.0,88.958,89.0033,88.9309,88.9761,11649.0
2018-03-09 12:50:00,98.36,98.36,98.27,98.32,6200.0,89.0033,89.0033,88.9218,88.9671,6200.0
2018-03-09 12:55:00,98.31,98.33,98.21,98.23,14693.0,88.958,88.9761,88.8675,88.8856,14693.0
2018-03-09 13:00:00,98.27,98.43,98.27,98.39,13457.0,88.9218,89.0666,88.9218,89.0304,13457.0
2018-03-09 13:05:00,98.38,98.38,98.25,98.28,9289.0,89.0214,89.0214,88.9037,88.9309,9289.0
2018-03-09 13:10:00,98.27,98.3,98.22,98.24,15825.0,88.9218,88.949,88.8766,88.8947,15825.0
2018-03-09 13:15:00,98.23,98.33,98.16,98.31,13920.0,88.8856,88.9761,88.8223,88.958,13920.0
2018-03-09 13:20:00,98.3,98.33,98.24,98.26,6218.0,88.949,88.9761,88.8947,88.9128,6218.0
2018-03-09 13:25:00,98.25,98.26,98.19,98.23,20931.0,88.9037,88.9128,88.8494,88.8856,20931.0
2018-03-09 13:30:00,98.23,98.43,98.23,98.4,25996.0,88.8856,89.0666,88.8856,89.0395,25996.0
2018-03-09 13:35:00,98.4,98.49,98.4,98.49,19288.0,89.0395,89.1209,89.0395,89.1209,19288.0
2018-03-09 13:40:00,98.47,98.54,98.46,98.5,18933.0,89.1028,89.1661,89.0938,89.1299,18933.0
2018-03-09 13:45:00,98.5,98.61,98.49,98.6,32470.0,89.1299,89.2295,89.1209,89.2204,32470.0
2018-03-09 13:50:00,98.59,98.72,98.59,98.7,25324.0,89.2114,89.329,89.2114,89.3109,25324.0
2018-03-09 13:55:00,98.71,98.8,98.65,98.8,37880.0,89.32,89.4014,89.2657,89.4014,37880.0
2018-03-09 14:00:00,98.81,98.82,98.75,98.79,22672.0,89.4105,89.4195,89.3562,89.3924,22672.0
2018-03-09 14:05:00,98.79,98.92,98.79,98.88,21527.0,89.3924,89.51,89.3924,89.4738,21527.0
2018-03-09 14:10:00,98.89,98.95,98.85,98.95,17101.0,89.4828,89.5371,89.4467,89.5371,17101.0
2018-03-09 14:15:00,98.92,98.96,98.75,98.79,16834.0,89.51,89.5462,89.3562,89.3924,16834.0
2018-03-09 14:20:00,98.8,98.8,98.56,98.59,12821.0,89.4014,89.4014,89.1842,89.2114,12821.0
2018-03-09 14:25:00,98.58,98.58,98.46,98.52,29030.0,89.2023,89.2023,89.0938,89.148,29030.0
2018-03-09 14:30:00,98.52,98.58,98.52,98.58,17918.0,89.148,89.2023,89.148,89.2023,17918.0
2018-03-09 14:35:00,98.58,98.63,98.49,98.63,13286.0,89.2023,89.2476,89.1209,89.2476,13286.0
2018-03-09 14:40:00,98.63,98.67,98.58,98.59,10940.0,89.2476,89.2838,89.2023,89.2114,10940.0
2018-03-09 14:45:00,98.58,98.66,98.57,98.63,8839.0,89.2023,89.2747,89.1933,89.2476,8839.0
2018-03-09 14:50:00,98.65,98.75,98.59,98.73,16255.0,89.2657,89.3562,89.2114,89.3381,16255.0
2018-03-09 14:55:00,98.72,98.78,98.69,98.78,14403.0,89.329,89.3833,89.3019,89.3833,14403.0
2018-03-09 15:00:00,98.77,98.88,98.71,98.84,19733.0,89.3743,89.4738,89.32,89.4376,19733.0
2018-03-09 15:05:00,98.81,98.81,98.65,98.73,19957.0,89.4105,89.4105,89.2657,89.3381,19957.0
2018-03-09 15:10:00,98.73,98.85,98.72,98.85,18587.0,89.3381,89.4467,89.329,89.4467,18587.0
2018-03-09 15:15:00,98.85,98.87,98.74,98.74,29983.0,89.4467,89.4648,89.3471,89.3471,29983.0
2018-03-09 15:20:00,98.76,98.79,98.69,98.79,26167.0,89.3652,89.3924,89.3019,89.3924,26167.0
2018-03-09 15:25:00,98.78,98.82,98.69,98.82,32272.0,89.3833,89.4195,89.3019,89.4195,32272.0
2018-03-09 15:30:00,98.8,98.89,98.8,98.83,36466.0,89.4014,89.4828,89.4014,89.4286,36466.0
2018-03-09 15:35:00,98.83,98.91,98.8,98.85,52374.0,89.4286,89.5009,89.4014,89.4467,52374.0
2018-03-09 15:40:00,98.84,98.94,98.81,98.83,49689.0,89.4376,89.5281,89.4105,89.4286,49689.0
2018-03-09 15:45:00,98.83,98.87,98.7,98.72,114006.0,89.4286,89.4648,89.3109,89.329,114006.0
2018-03-09 15:50:00,98.72,98.96,98.72,98.91,102224.0,89.329,89.5462,89.329,89.5009,102224.0
2018-03-09 15:55:00,98.91,99.11,98.91,99.03,231240.0,89.5009,89.6819,89.5009,89.6095,231240.0
2018-03-12 09:30:00,99.09,99.49,98.93,99.41,93471.0,89.6638,90.0258,89.519,89.9534,93471.0
2018-03-12 09:35:00,99.45,99.52,99.34,99.46,34931.0,89.9896,90.0529,89.89,89.9986,34931.0
2018-03-12 09:40:00,99.45,99.7,99.44,99.55,53450.0,89.9896,90.2158,89.9805,90.0801,53450.0
2018-03-12 09:45:00,99.56,99.57,99.33,99.54,35784.0,90.0891,90.0982,89.881,90.071,35784.0
2018-03-12 09:50:00,99.54,99.6,99.3,99.34,28085.0,90.071,90.1253,89.8538,89.89,28085.0
2018-03-12 09:55:00,99.32,99.38,99.15,99.17,26389.0,89.8719,89.9262,89.7181,89.7362,26389.0
2018-03-12 10:00:00,99.17,99.28,99.13,99.23,16316.0,89.7362,89.8357,89.7,89.7905,16316.0
2018-03-12 10:05:00,99.23,99.31,99.17,99.2,19231.0,89.7905,89.8629,89.7362,89.7634,19231.0
2018-03-12 10:10:00,99.22,99.23,99.09,99.1,26487.0,89.7815,89.7905,89.6638,89.6729,26487.0
2018-03-12 10:15:00,99.08,99.16,99.05,99.16,15776.0,89.6548,89.7272,89.6276,89.7272,15776.0
2018-03-12 10:20:00,99.17,99.35,99.17,99.17,16125.0,89.7362,89.8991,89.7362,89.7362,16125.0
2018-03-12 10:25:00,99.18,99.33,99.15,99.32,16191.0,89.7453,89.881,89.7181,89.8719,16191.0
2018-03-12 10:30:00,99.32,99.32,99.18,99.24,16101.0,89.8719,89.8719,89.7453,89.7996,16101.0
2018-03-12 10:35:00,99.25,99.25,99.02,99.06,13441.0,89.8086,89.8086,89.6005,89.6367,13441.0
2018-03-12 10:40:00,99.07,99.13,98.99,99.13,21298.0,89.6457,89.7,89.5733,89.7,21298.0
2018-03-12 10:45:00,99.11,99.21,99.09,99.16,26305.0,89.6819,89.7724,89.6638,89.7272,26305.0
2018-03-12 10:50:00,99.16,99.23,98.93,98.99,27561.0,89.7272,89.7905,89.519,89.5733,27561.0
2018-03-12 10:55:00,99.01,99.03,98.89,98.91,27006.0,89.5914,89.6095,89.4828,89.5009,27006.0
2018-03-12 11:00:00,98.88,99.0,98.83,98.91,20669.0,89.4738,89.5824,89.4286,89.5009,20669.0
2018-03-12 11:05:00,98.88,98.88,98.58,98.59,32161.0,89.4738,89.4738,89.2023,89.2114,32161.0
2018-03-12 11:10:00,98.59,98.64,98.53,98.56,27073.0,89.2114,89.2566,89.1571,89.1842,27073.0
2018-03-12 11:15:00,98.56,98.68,98.52,98.66,11916.0,89.1842,89.2928,89.148,89.2747,11916.0
2018-03-12 11:20:00,98.68,98.74,98.52,98.55,17427.0,89.2928,89.3471,89.148,89.1752,17427.0
2018-03-12 11:25:00,98.52,98.62,98.4,98.42,27018.0,89.148,89.2385,89.0395,89.0576,27018.0
2018-03-12 11:30:00,98.45,98.79,98.45,98.76,17844.0,89.0847,89.3924,89.0847,89.3652,17844.0
2018-03-12 11:35:00,98.75,98.8,98.63,98.71,41781.0,89.3562,89.4014,89.2476,89.32,41781.0
2018-03-12 11:40:00,98.74,98.79,98.62,98.67,15083.0,89.3471,89.3924,89.2385,89.2838,15083.0
2018-03-12 11:45:00,98.67,98.69,98.57,98.59,7400.0,89.2838,89.3019,89.1933,89.2114,7400.0
2018-03-12 11:50:00,98.59,98.65,98.45,98.64,12520.0,89.2114,89.2657,89.0847,89.2566,12520.0
2018-03-12 11:55:00,98.62,98.62,98.48,98.52,6191.0,89.2385,89.2385,89.1119,89.148,6191.0
2018-03-12 12:00:00,98.56,98.57,98.49,98.52,16257.0,89.1842,89.1933,89.1209,89.148,16257.0
2018-03-12 12:05:00,98.52,98.53,98.46,98.52,8443.0,89.148,89.1571,89.0938,89.148,8443.0
2018-03-12 12:10:00,98.51,98.57,98.43,98.57,22563.0,89.139,89.1933,89.0666,89.1933,22563.0
2018-03-12 12:15:00,98.57,98.58,98.5,98.54,8243.0,89.1933,89.2023,89.1299,89.1661,8243.0
2018-03-12 12:20:00,98.53,98.58,98.44,98.58,7880.0,89.1571,89.2023,89.0757,89.2023,7880.0
2018-03-12 12:25:00,98.59,98.6,98.46,98.48,12171.0,89.2114,89.2204,89.0938,89.1119,12171.0
2018-03-12 12:30:00,98.47,98.57,98.44,98.46,5797.0,89.1028,89.1933,89.0757,89.0938,5797.0
2018-03-12 12:35:00,98.48,98.48,98.27,98.3,7409.0,89.1119,89.1119,88.9218,88.949,7409.0
2018-03-12 12:40:00,98.3,98.35,98.26,98.35,8039.0,88.949,88.9942,88.9128,88.9942,8039.0
2018-03-12 12:45:00,98.35,98.39,98.33,98.34,7207.0,88.9942,89.0304,88.9761,88.9852,7207.0
2018-03-12 12:50:00,98.35,98.39,98.34,98.37,6554.0,88.9942,89.0304,88.9852,89.0123,6554.0
2018-03-12 12:55:00,98.36,98.36,98.24,98.29,10378.0,89.0033,89.0033,88.8947,88.9399,10378.0
2018-03-12 13:00:00,98.3,98.43,98.3,98.39,10558.0,88.949,89.0666,88.949,89.0304,10558.0
2018-03-12 13:05:00,98.4,98.4,98.23,98.23,23831.0,89.0395,89.0395,88.8856,88.8856,23831.0
2018-03-12 13:10:00,98.24,98.26,98.17,98.2,18416.0,88.8947,88.9128,88.8313,88.8585,18416.0
2018-03-12 13:15:00,98.21,98.27,98.16,98.26,14072.0,88.8675,88.9218,88.8223,88.9128,14072.0
2018-03-12 13:20:00,98.27,98.47,98.24,98.45,15612.0,88.9218,89.1028,88.8947,89.0847,15612.0
2018-03-12 13:25:00,98.45,98.52,98.44,98.44,9731.0,89.0847,89.148,89.0757,89.0757,9731.0
2018-03-12 13:30:00,98.44,98.52,98.39,98.47,14110.0,89.0757,89.148,89.0304,89.1028,14110.0
2018-03-12 13:35:00,98.47,98.53,98.46,98.5,12343.0,89.1028,89.1571,89.0938,89.1299,12343.0
2018-03-12 13:40:00,98.5,98.54,98.46,98.5,10772.0,89.1299,89.1661,89.0938,89.1299,10772.0
2018-03-12 13:45:00,98.48,98.63,98.48,98.6,18189.0,89.1119,89.2476,89.1119,89.2204,18189.0
2018-03-12 13:50:00,98.61,98.62,98.47,98.47,11236.0,89.2295,89.2385,89.1028,89.1028,11236.0
2018-03-12 13:55:00,98.47,98.56,98.46,98.49,12440.0,89.1028,89.1842,89.0938,89.1209,12440.0
2018-03-12 14:00:00,98.5,98.57,98.49,98.57,11805.0,89.1299,89.1933,89.1209,89.1933,11805.0
2018-03-12 14:05:00,98.57,98.66,98.55,98.58,10332.0,89.1933,89.2747,89.1752,89.2023,10332.0
2018-03-12 14:10:00,98.58,98.58,98.37,98.37,7950.0,89.2023,89.2023,89.0123,89.0123,7950.0
2018-03-12 14:15:00,98.38,98.38,98.27,98.35,7798.0,89.0214,89.0214,88.9218,88.9942,7798.0
2018-03-12 14:20:00,98.36,98.37,98.3,98.37,6505.0,89.0033,89.0123,88.949,89.0123,6505.0
2018-03-12 14:25:00,98.37,98.43,98.35,98.37,13083.0,89.0123,89.0666,88.9942,89.0123,13083.0
2018-03-12 14:30:00,98.39,98.46,98.35,98.38,11726.0,89.0304,89.0938,88.9942,89.0214,11726.0
2018-03-12 14:35:00,98.39,98.46,98.35,98.46,9932.0,89.0304,89.0938,88.9942,89.0938,9932.0
2018-03-12 14:40:00,98.45,98.45,98.26,98.33,19055.0,89.0847,89.0847,88.9128,88.9761,19055.0
2018-03-12 14:45:00,98.33,98.36,98.28,98.29,10262.0,88.9761,89.0033,88.9309,88.9399,10262.0
2018-03-12 14:50:00,98.29,98.42,98.25,98.35,7743.0,88.9399,89.0576,88.9037,88.9942,7743.0
2018-03-12 14:55:00,98.37,98.4,98.29,98.33,16221.0,89.0123,89.0395,88.9399,88.9761,16221.0
2018-03-12 15:00:00,98.31,98.41,98.3,98.39,11574.0,88.958,89.0485,88.949,89.0304,11574.0
2018-03-12 15:05:00,98.4,98.46,98.37,98.43,12737.0,89.0395,89.0938,89.0123,89.0666,12737.0
2018-03-12 15:10:00,98.42,98.52,98.41,98.42,13604.0,89.0576,89.148,89.0485,89.0576,13604.0
2018-03-12 15:15:00,98.42,98.47,98.37,98.46,11484.0,89.0576,89.1028,89.0123,89.0938,11484.0
2018-03-12 15:20:00,98.44,98.58,98.44,98.58,14898.0,89.0757,89.2023,89.0757,89.2023,14898.0
2018-03-12 15:25:00,98.56,98.56,98.48,98.54,13186.0,89.1842,89.1842,89.1119,89.1661,13186.0
2018-03-12 15:30:00,98.55,98.7,98.54,98.7,22754.0,89.1752,89.3109,89.1661,89.3109,22754.0
2018-03-12 15:35:00,98.71,98.74,98.65,98.74,32228.0,89.32,89.3471,89.2657,89.3471,32228.0
2018-03-12 15:40:00,98.74,98.87,98.74,98.86,34895.0,89.3471,89.4648,89.3471,89.4557,34895.0
2018-03-12 15:45:00,98.87,99.03,98.27,98.34,458777.0,89.4648,89.6095,88.9218,88.9852,458777.0
2018-03-12 15:50:00,98.34,98.49,98.2,98.23,276753.0,88.9852,89.1209,88.8585,88.8856,276753.0
2018-03-12 15:55:00,98.23,98.24,97.48,97.67,1001367.0,88.8856,88.8947,88.207,88.3789,1001367.0
2018-03-13 09:30:00,98.12,98.23,96.73,96.78,173130.0,88.7861,88.8856,87.5283,87.5736,173130.0
2018-03-13 09:35:00,96.79,96.79,96.04,96.39,224445.0,87.5826,87.5826,86.904,87.2207,224445.0
2018-03-13 09:40:00,96.42,96.84,96.33,96.75,133141.0,87.2478,87.6279,87.1664,87.5464,133141.0
2018-03-13 09:45:00,96.77,96.89,96.61,96.83,106257.0,87.5645,87.6731,87.4197,87.6188,106257.0
2018-03-13 09:50:00,96.83,97.02,96.83,96.85,60448.0,87.6188,87.7907,87.6188,87.6369,60448.0
2018-03-13 09:55:00,96.84,96.87,96.55,96.57,67453.0,87.6279,87.655,87.3654,87.3835,67453.0
2018-03-13 10:00:00,96.55,96.72,96.38,96.68,60762.0,87.3654,87.5193,87.2116,87.4831,60762.0
2018-03-13 10:05:00,96.69,96.78,96.51,96.54,96089.0,87.4921,87.5736,87.3293,87.3564,96089.0
2018-03-13 10:10:00,96.54,96.87,96.54,96.83,42733.0,87.3564,87.655,87.3564,87.6188,42733.0
2018-03-13 10:15:00,96.84,97.01,96.8,96.89,62212.0,87.6279,87.7817,87.5917,87.6731,62212.0
2018-03-13 10:20:00,96.89,97.13,96.88,96.98,62482.0,87.6731,87.8903,87.6641,87.7545,62482.0
2018-03-13 10:25:00,96.98,97.06,96.94,97.0,53516.0,87.7545,87.8269,87.7183,87.7726,53516.0
2018-03-13 10:30:00,97.01,97.04,96.83,97.02,43700.0,87.7817,87.8088,87.6188,87.7907,43700.0
2018-03-13 10:35:00,97.01,97.02,96.65,96.65,49999.0,87.7817,87.7907,87.4559,87.4559,49999.0
2018-03-13 10:40:00,96.65,96.99,96.64,96.96,53840.0,87.4559,87.7636,87.4469,87.7364,53840.0
2018-03-13 10:45:00,96.95,96.96,96.79,96.8,27725.0,87.7274,87.7364,87.5826,87.5917,27725.0
2018-03-13 10:50:00,96.79,96.8,96.52,96.62,25936.0,87.5826,87.5917,87.3383,87.4288,25936.0
2018-03-13 10:55:00,96.61,96.75,96.5,96.5,56839.0,87.4197,87.5464,87.3202,87.3202,56839.0
2018-03-13 11:00:00,96.51,96.57,96.34,96.49,44878.0,87.3293,87.3835,87.1754,87.3112,44878.0
2018-03-13 11:05:00,96.49,96.55,96.29,96.35,56500.0,87.3112,87.3654,87.1302,87.1845,56500.0
2018-03-13 11:10:00,96.37,96.42,96.11,96.15,57672.0,87.2026,87.2478,86.9673,87.0035,57672.0
2018-03-13 11:15:00,96.16,96.23,95.99,96.09,90409.0,87.0125,87.0759,86.8587,86.9492,90409.0
2018-03-13 11:20:00,96.09,96.33,96.09,96.28,60200.0,86.9492,87.1664,86.9492,87.1211,60200.0
2018-03-13 11:25:00,96.27,96.27,95.97,96.13,41396.0,87.1121,87.1121,86.8406,86.9854,41396.0
2018-03-13 11:30:00,96.16,96.25,96.05,96.05,32521.0,87.0125,87.094,86.913,86.913,32521.0
2018-03-13 11:35:00,96.06,96.08,95.97,96.04,34940.0,86.9221,86.9402,86.8406,86.904,34940.0
2018-03-13 11:40:00,96.05,96.17,95.99,96.07,27722.0,86.913,87.0216,86.8587,86.9311,27722.0
2018-03-13 11:45:00,96.08,96.18,96.02,96.18,22371.0,86.9402,87.0306,86.8859,87.0306,22371.0
2018-03-13 11:50:00,96.19,96.2,96.1,96.14,14572.0,87.0397,87.0487,86.9583,86.9944,14572.0
2018-03-13 11:55:00,96.13,96.15,95.96,95.96,29033.0,86.9854,87.0035,86.8316,86.8316,29033.0
2018-03-13 12:00:00,95.98,96.04,95.5,95.5,39924.0,86.8497,86.904,86.4153,86.4153,39924.0
2018-03-13 12:05:00,95.53,95.71,95.42,95.62,70843.0,86.4425,86.6054,86.3429,86.5239,70843.0
2018-03-13 12:10:00,95.61,95.71,95.51,95.58,31070.0,86.5149,86.6054,86.4244,86.4877,31070.0
2018-03-13 12:15:00,95.58,95.68,95.48,95.49,34673.0,86.4877,86.5782,86.3972,86.4063,34673.0
2018-03-13 12:20:00,95.5,95.56,95.44,95.45,36607.0,86.4153,86.4696,86.361,86.3701,36607.0
2018-03-13 12:25:00,95.46,95.56,95.41,95.54,26231.0,86.3791,86.4696,86.3339,86.4515,26231.0
2018-03-13 12:30:00,95.53,95.79,95.53,95.77,37168.0,86.4425,86.6777,86.4425,86.6596,37168.0
2018-03-13 12:35:00,95.79,95.88,95.74,95.82,39157.0,86.6777,86.7592,86.6325,86.7049,39157.0
2018-03-13 12:40:00,95.84,95.84,95.74,95.82,23066.0,86.723,86.723,86.6325,86.7049,23066.0
2018-03-13 12:45:00,95.81,96.1,95.77,96.04,31867.0,86.6958,86.9583,86.6596,86.904,31867.0
2018-03-13 12:50:00,96.03,96.11,95.96,95.98,19397.0,86.8949,86.9673,86.8316,86.8497,19397.0
2018-03-13 12:55:00,95.99,96.07,95.96,96.03,26337.0,86.8587,86.9311,86.8316,86.8949,26337.0
2018-03-13 13:00:00,96.03,96.29,96.03,96.24,20716.0,86.8949,87.1302,86.8949,87.0849,20716.0
2018-03-13 13:05:00,96.24,96.26,96.07,96.09,44978.0,87.0849,87.103,86.9311,86.9492,44978.0
2018-03-13 13:10:00,96.12,96.18,96.08,96.13,20157.0,86.9764,87.0306,86.9402,86.9854,20157.0
2018-03-13 13:15:00,96.13,96.31,96.1,96.16,34983.0,86.9854,87.1483,86.9583,87.0125,34983.0
2018-03-13 13:20:00,96.16,96.2,96.03,96.09,51563.0,87.0125,87.0487,86.8949,86.9492,51563.0
2018-03-13 13:25:00,96.07,96.13,96.06,96.06,20289.0,86.9311,86.9854,86.9221,86.9221,20289.0
2018-03-13 13:30:00,96.07,96.1,96.0,96.06,19114.0,86.9311,86.9583,86.8678,86.9221,19114.0
2018-03-13 13:35:00,96.05,96.2,96.05,96.19,11831.0,86.913,87.0487,86.913,87.0397,11831.0
2018-03-13 13:40:00,96.18,96.24,96.06,96.09,29865.0,87.0306,87.0849,86.9221,86.9492,29865.0
2018-03-13 13:45:00,96.1,96.17,96.01,96.11,36199.0,86.9583,87.0216,86.8768,86.9673,36199.0
2018-03-13 13:50:00,96.1,96.13,96.0,96.1,18174.0,86.9583,86.9854,86.8678,86.9583,18174.0
2018-03-13 13:55:00,96.09,96.11,95.8,95.86,22563.0,86.9492,86.9673,86.6868,86.7411,22563.0
2018-03-13 14:00:00,95.85,95.95,95.84,95.93,12720.0,86.732,86.8225,86.723,86.8044,12720.0
2018-03-13 14:05:00,95.93,95.97,95.86,95.89,15017.0,86.8044,86.8406,86.7411,86.7682,15017.0
2018-03-13 14:10:00,95.89,95.92,95.64,95.68,55002.0,86.7682,86.7954,86.542,86.5782,55002.0
2018-03-13 14:15:00,95.68,95.9,95.67,95.9,23760.0,86.5782,86.7773,86.5692,86.7773,23760.0
2018-03-13 14:20:00,95.9,95.96,95.87,95.87,15267.0,86.7773,86.8316,86.7501,86.7501,15267.0
2018-03-13 14:25:00,95.87,95.96,95.79,95.82,16487.0,86.7501,86.8316,86.6777,86.7049,16487.0
2018-03-13 14:30:00,95.83,96.02,95.82,95.98,31984.0,86.7139,86.8859,86.7049,86.8497,31984.0
2018-03-13 14:35:00,95.98,95.99,95.84,95.92,23805.0,86.8497,86.8587,86.723,86.7954,23805.0
2018-03-13 14:40:00,95.91,95.91,95.72,95.73,24671.0,86.7863,86.7863,86.6144,86.6235,24671.0
2018-03-13 14:45:00,95.72,95.77,95.62,95.63,40886.0,86.6144,86.6596,86.5239,86.533,40886.0
2018-03-13 14:50:00,95.63,95.68,95.54,95.63,47283.0,86.533,86.5782,86.4515,86.533,47283.0
2018-03-13 14:55:00,95.63,95.71,95.54,95.71,20299.0,86.533,86.6054,86.4515,86.6054,20299.0
2018-03-13 15:00:00,95.7,95.82,95.47,95.51,41266.0,86.5963,86.7049,86.3882,86.4244,41266.0
2018-03-13 15:05:00,95.51,95.55,95.42,95.5,35290.0,86.4244,86.4606,86.3429,86.4153,35290.0
2018-03-13 15:10:00,95.5,95.55,95.4,95.47,38489.0,86.4153,86.4606,86.3248,86.3882,38489.0
2018-03-13 15:15:00,95.45,95.51,95.38,95.48,29929.0,86.3701,86.4244,86.3067,86.3972,29929.0
2018-03-13 15:20:00,95.48,95.51,95.27,95.3,59244.0,86.3972,86.4244,86.2072,86.2344,59244.0
2018-03-13 15:25:00,95.31,95.38,95.2,95.32,56270.0,86.2434,86.3067,86.1439,86.2525,56270.0
2018-03-13 15:30:00,95.33,95.46,95.32,95.38,33536.0,86.2615,86.3791,86.2525,86.3067,33536.0
2018-03-13 15:35:00,95.37,95.47,95.25,95.27,44104.0,86.2977,86.3882,86.1891,86.2072,44104.0
2018-03-13 15:40:00,95.25,95.3,95.14,95.27,81192.0,86.1891,86.2344,86.0896,86.2072,81192.0
2018-03-13 15:45:00,95.26,95.26,95.08,95.12,88263.0,86.1982,86.1982,86.0353,86.0715,88263.0
2018-03-13 15:50:00,95.12,95.48,95.12,95.46,131499.0,86.0715,86.3972,86.0715,86.3791,131499.0
2018-03-13 15:55:00,95.45,95.47,95.37,95.37,264109.0,86.3701,86.3882,86.2977,86.2977,264109.0
2018-03-14 09:30:00,96.01,96.17,95.66,95.77,75335.0,86.8768,87.0216,86.5601,86.6596,75335.0
2018-03-14 09:35:00,95.79,95.82,95.52,95.54,34125.0,86.6777,86.7049,86.4334,86.4515,34125.0
2018-03-14 09:40:00,95.57,95.63,95.49,95.55,50926.0,86.4787,86.533,86.4063,86.4606,50926.0
2018-03-14 09:45:00,95.52,95.81,95.52,95.67,20822.0,86.4334,86.6958,86.4334,86.5692,20822.0
2018-03-14 09:50:00,95.65,95.73,95.55,95.57,34823.0,86.5511,86.6235,86.4606,86.4787,34823.0
2018-03-14 09:55:00,95.6,95.72,95.58,95.67,38987.0,86.5058,86.6144,86.4877,86.5692,38987.0
2018-03-14 10:00:00,95.65,95.75,95.55,95.69,51051.0,86.5511,86.6415,86.4606,86.5873,51051.0
2018-03-14 10:05:00,95.69,95.7,95.61,95.63,14167.0,86.5873,86.5963,86.5149,86.533,14167.0
2018-03-14 10:10:00,95.62,95.62,95.27,95.27,40820.0,86.5239,86.5239,86.2072,86.2072,40820.0
2018-03-14 10:15:00,95.32,95.38,95.15,95.23,49571.0,86.2525,86.3067,86.0986,86.171,49571.0
2018-03-14 10:20:00,95.26,95.38,95.17,95.37,16284.0,86.1982,86.3067,86.1167,86.2977,16284.0
2018-03-14 10:25:00,95.37,95.49,95.34,95.46,14242.0,86.2977,86.4063,86.2706,86.3791,14242.0
2018-03-14 10:30:00,95.48,95.57,95.39,95.49,16328.0,86.3972,86.4787,86.3158,86.4063,16328.0
2018-03-14 10:35:00,95.48,95.52,95.35,95.49,13676.0,86.3972,86.4334,86.2796,86.4063,13676.0
2018-03-14 10:40:00,95.48,95.58,95.46,95.54,7187.0,86.3972,86.4877,86.3791,86.4515,7187.0
2018-03-14 10:45:00,95.59,95.71,95.57,95.58,15529.0,86.4968,86.6054,86.4787,86.4877,15529.0
2018-03-14 10:50:00,95.59,95.64,95.49,95.51,10601.0,86.4968,86.542,86.4063,86.4244,10601.0
2018-03-14 10:55:00,95.55,95.64,95.49,95.5,10137.0,86.4606,86.542,86.4063,86.4153,10137.0
2018-03-14 11:00:00,95.53,95.57,95.39,95.39,16821.0,86.4425,86.4787,86.3158,86.3158,16821.0
2018-03-14 11:05:00,95.4,95.42,95.29,95.33,10695.0,86.3248,86.3429,86.2253,86.2615,10695.0
2018-03-14 11:10:00,95.35,95.38,95.16,95.2,23396.0,86.2796,86.3067,86.1077,86.1439,23396.0
2018-03-14 11:15:00,95.22,95.25,95.09,95.18,11498.0,86.162,86.1891,86.0443,86.1258,11498.0
2018-03-14 11:20:00,95.16,95.23,95.06,95.14,10042.0,86.1077,86.171,86.0172,86.0896,10042.0
2018-03-14 11:25:00,95.15,95.16,95.02,95.08,43819.0,86.0986,86.1077,85.981,86.0353,43819.0
2018-03-14 11:30:00,95.1,95.2,95.09,95.12,17411.0,86.0534,86.1439,86.0443,86.0715,17411.0
2018-03-14 11:35:00,95.11,95.11,94.33,94.53,71888.0,86.0624,86.0624,85.3566,85.5376,71888.0
2018-03-14 11:40:00,94.53,94.58,94.34,94.53,28655.0,85.5376,85.5828,85.3657,85.5376,28655.0
2018-03-14 11:45:00,94.51,94.51,94.36,94.38,20281.0,85.5195,85.5195,85.3838,85.4019,20281.0
2018-03-14 11:50:00,94.44,94.73,94.43,94.62,16381.0,85.4562,85.7186,85.4471,85.619,16381.0
2018-03-14 11:55:00,94.63,94.73,94.52,94.58,15851.0,85.6281,85.7186,85.5286,85.5828,15851.0
2018-03-14 12:00:00,94.63,94.68,94.53,94.58,7053.0,85.6281,85.6733,85.5376,85.5828,7053.0
2018-03-14 12:05:00,94.58,94.64,94.27,94.28,24008.0,85.5828,85.6371,85.3023,85.3114,24008.0
2018-03-14 12:10:00,94.28,94.39,94.23,94.35,17671.0,85.3114,85.4109,85.2661,85.3747,17671.0
2018-03-14 12:15:00,94.37,94.66,94.37,94.65,28225.0,85.3928,85.6552,85.3928,85.6462,28225.0
2018-03-14 12:20:00,94.63,94.7,94.49,94.57,12785.0,85.6281,85.6914,85.5014,85.5738,12785.0
2018-03-14 12:25:00,94.57,94.58,94.46,94.52,17794.0,85.5738,85.5828,85.4743,85.5286,17794.0
2018-03-14 12:30:00,94.54,94.76,94.54,94.71,19240.0,85.5467,85.7457,85.5467,85.7005,19240.0
2018-03-14 12:35:00,94.71,94.83,94.71,94.74,10242.0,85.7005,85.8091,85.7005,85.7276,10242.0
2018-03-14 12:40:00,94.74,94.83,94.69,94.69,15039.0,85.7276,85.8091,85.6824,85.6824,15039.0
2018-03-14 12:45:00,94.71,94.71,94.53,94.54,17755.0,85.7005,85.7005,85.5376,85.5467,17755.0
2018-03-14 12:50:00,94.54,94.55,94.4,94.46,15176.0,85.5467,85.5557,85.42,85.4743,15176.0
2018-03-14 12:55:00,94.46,94.51,94.32,94.45,15324.0,85.4743,85.5195,85.3476,85.4652,15324.0
2018-03-14 13:00:00,94.44,94.44,94.21,94.31,33626.0,85.4562,85.4562,85.248,85.3385,33626.0
2018-03-14 13:05:00,94.27,94.34,94.19,94.2,14920.0,85.3023,85.3657,85.2299,85.239,14920.0
2018-03-14 13:10:00,94.19,94.22,94.13,94.13,14463.0,85.2299,85.2571,85.1757,85.1757,14463.0
2018-03-14 13:15:00,94.14,94.33,94.09,94.32,18275.0,85.1847,85.3566,85.1395,85.3476,18275.0
2018-03-14 13:20:00,94.32,94.48,94.31,94.46,19488.0,85.3476,85.4924,85.3385,85.4743,19488.0
2018-03-14 13:25:00,94.45,94.55,94.39,94.45,27151.0,85.4652,85.5557,85.4109,85.4652,27151.0
2018-03-14 13:30:00,94.46,94.69,94.43,94.66,11408.0,85.4743,85.6824,85.4471,85.6552,11408.0
2018-03-14 13:35:00,94.65,94.71,94.62,94.65,10918.0,85.6462,85.7005,85.619,85.6462,10918.0
2018-03-14 13:40:00,94.65,94.69,94.6,94.67,20805.0,85.6462,85.6824,85.6009,85.6643,20805.0
2018-03-14 13:45:00,94.7,94.86,94.7,94.8,35477.0,85.6914,85.8362,85.6914,85.7819,35477.0
2018-03-14 13:50:00,94.83,95.12,94.82,95.08,21214.0,85.8091,86.0715,85.8,86.0353,21214.0
2018-03-14 13:55:00,95.09,95.09,94.97,95.09,42069.0,86.0443,86.0443,85.9357,86.0443,42069.0
2018-03-14 14:00:00,95.08,95.2,95.05,95.09,32218.0,86.0353,86.1439,86.0081,86.0443,32218.0
2018-03-14 14:05:00,95.09,95.1,95.01,95.08,12944.0,86.0443,86.0534,85.9719,86.0353,12944.0
2018-03-14 14:10:00,95.09,95.09,94.87,94.89,15129.0,86.0443,86.0443,85.8453,85.8634,15129.0
2018-03-14 14:15:00,94.89,94.91,94.79,94.79,12994.0,85.8634,85.8815,85.7729,85.7729,12994.0
2018-03-14 14:20:00,94.78,94.84,94.72,94.82,12499.0,85.7638,85.8181,85.7095,85.8,12499.0
2018-03-14 14:25:00,94.83,94.84,94.69,94.75,7627.0,85.8091,85.8181,85.6824,85.7367,7627.0
2018-03-14 14:30:00,94.72,94.8,94.67,94.78,7010.0,85.7095,85.7819,85.6643,85.7638,7010.0
2018-03-14 14:35:00,94.79,94.83,94.35,94.42,29689.0,85.7729,85.8091,85.3747,85.4381,29689.0
2018-03-14 14:40:00,94.41,94.51,94.27,94.27,15648.0,85.429,85.5195,85.3023,85.3023,15648.0
2018-03-14 14:45:00,94.26,94.48,94.23,94.47,15650.0,85.2933,85.4924,85.2661,85.4833,15650.0
2018-03-14 14:50:00,94.46,94.54,94.38,94.46,15230.0,85.4743,85.5467,85.4019,85.4743,15230.0
2018-03-14 14:55:00,94.46,94.63,94.43,94.55,17627.0,85.4743,85.6281,85.4471,85.5557,17627.0
2018-03-14 15:00:00,94.58,94.61,94.41,94.42,22203.0,85.5828,85.61,85.429,85.4381,22203.0
2018-03-14 15:05:00,94.44,94.5,94.36,94.38,21237.0,85.4562,85.5105,85.3838,85.4019,21237.0
2018-03-14 15:10:00,94.39,94.39,94.2,94.35,23098.0,85.4109,85.4109,85.239,85.3747,23098.0
2018-03-14 15:15:00,94.34,94.54,94.24,94.34,32266.0,85.3657,85.5467,85.2752,85.3657,32266.0
2018-03-14 15:20:00,94.34,94.41,94.2,94.38,30300.0,85.3657,85.429,85.239,85.4019,30300.0
2018-03-14 15:25:00,94.38,94.38,94.28,94.3,27950.0,85.4019,85.4019,85.3114,85.3295,27950.0
2018-03-14 15:30:00,94.31,94.42,94.28,94.29,40999.0,85.3385,85.4381,85.3114,85.3204,40999.0
2018-03-14 15:35:00,94.29,94.46,94.29,94.38,37769.0,85.3204,85.4743,85.3204,85.4019,37769.0
2018-03-14 15:40:00,94.38,94.38,94.22,94.34,43943.0,85.4019,85.4019,85.2571,85.3657,43943.0
2018-03-14 15:45:00,94.33,94.57,94.3,94.57,87154.0,85.3566,85.5738,85.3295,85.5738,87154.0
2018-03-14 15:50:00,94.56,94.6,94.41,94.6,90895.0,85.5647,85.6009,85.429,85.6009,90895.0
2018-03-14 15:55:00,94.6,94.6,94.52,94.54,202174.0,85.6009,85.6009,85.5286,85.5467,202174.0
2018-03-15 09:30:00,95.06,95.16,94.6,94.72,65797.0,86.0172,86.1077,85.6009,85.7095,65797.0
2018-03-15 09:35:00,94.72,94.76,94.46,94.48,32634.0,85.7095,85.7457,85.4743,85.4924,32634.0
2018-03-15 09:40:00,94.51,94.56,94.29,94.47,23224.0,85.5195,85.5647,85.3204,85.4833,23224.0
2018-03-15 09:45:00,94.48,94.51,94.23,94.26,25997.0,85.4924,85.5195,85.2661,85.2933,25997.0
2018-03-15 09:50:00,94.22,94.32,94.15,94.2,48153.0,85.2571,85.3476,85.1938,85.239,48153.0
2018-03-15 09:55:00,94.19,94.23,94.01,94.05,65496.0,85.2299,85.2661,85.0671,85.1033,65496.0
2018-03-15 10:00:00,94.06,94.34,94.06,94.33,56876.0,85.1123,85.3657,85.1123,85.3566,56876.0
2018-03-15 10:05:00,94.33,94.44,94.23,94.3,35660.0,85.3566,85.4562,85.2661,85.3295,35660.0
2018-03-15 10:10:00,94.33,94.59,94.33,94.44,84728.0,85.3566,85.5919,85.3566,85.4562,84728.0
2018-03-15 10:15:00,94.46,94.48,94.31,94.31,17522.0,85.4743,85.4924,85.3385,85.3385,17522.0
2018-03-15 10:20:00,94.28,94.28,94.08,94.13,31807.0,85.3114,85.3114,85.1304,85.1757,31807.0
2018-03-15 10:25:00,94.13,94.26,94.13,94.21,38205.0,85.1757,85.2933,85.1757,85.248,38205.0
2018-03-15 10:30:00,94.22,94.28,94.11,94.15,26140.0,85.2571,85.3114,85.1576,85.1938,26140.0
2018-03-15 10:35:00,94.15,94.22,94.0,94.05,22356.0,85.1938,85.2571,85.058,85.1033,22356.0
2018-03-15 10:40:00,94.06,94.13,94.0,94.03,31305.0,85.1123,85.1757,85.058,85.0852,31305.0
2018-03-15 10:45:00,94.03,94.19,93.96,94.15,20612.0,85.0852,85.2299,85.0218,85.1938,20612.0
2018-03-15 10:50:00,94.17,94.19,94.12,94.18,9280.0,85.2118,85.2299,85.1666,85.2209,9280.0
2018-03-15 10:55:00,94.2,94.3,94.2,94.27,17706.0,85.239,85.3295,85.239,85.3023,17706.0
2018-03-15 11:00:00,94.27,94.71,94.25,94.66,50126.0,85.3023,85.7005,85.2842,85.6552,50126.0
2018-03-15 11:05:00,94.67,94.8,94.66,94.67,27786.0,85.6643,85.7819,85.6552,85.6643,27786.0
2018-03-15 11:10:00,94.68,95.02,94.68,94.99,38451.0,85.6733,85.981,85.6733,85.9538,38451.0
2018-03-15 11:15:00,95.0,95.2,94.99,95.16,47220.0,85.9629,86.1439,85.9538,86.1077,47220.0
2018-03-15 11:20:00,95.19,95.37,95.18,95.3,41650.0,86.1348,86.2977,86.1258,86.2344,41650.0
2018-03-15 11:25:00,95.31,95.41,95.27,95.3,44916.0,86.2434,86.3339,86.2072,86.2344,44916.0
2018-03-15 11:30:00,95.31,95.4,95.3,95.33,34583.0,86.2434,86.3248,86.2344,86.2615,34583.0
2018-03-15 11:35:00,95.32,95.34,95.23,95.27,55453.0,86.2525,86.2706,86.171,86.2072,55453.0
2018-03-15 11:40:00,95.28,95.29,95.08,95.11,14906.0,86.2163,86.2253,86.0353,86.0624,14906.0
2018-03-15 11:45:00,95.12,95.26,95.12,95.25,13454.0,86.0715,86.1982,86.0715,86.1891,13454.0
2018-03-15 11:50:00,95.25,95.29,95.08,95.08,18692.0,86.1891,86.2253,86.0353,86.0353,18692.0
2018-03-15 11:55:00,95.06,95.1,94.92,95.1,20856.0,86.0172,86.0534,85.8905,86.0534,20856.0
2018-03-15 12:00:00,95.07,95.25,95.07,95.23,18166.0,86.0262,86.1891,86.0262,86.171,18166.0
2018-03-15 12:05:00,95.24,95.36,95.15,95.18,16553.0,86.1801,86.2886,86.0986,86.1258,16553.0
2018-03-15 12:10:00,95.15,95.15,94.77,94.77,50883.0,86.0986,86.0986,85.7548,85.7548,50883.0
2018-03-15 12:15:00,94.78,94.88,94.71,94.76,42776.0,85.7638,85.8543,85.7005,85.7457,42776.0
2018-03-15 12:20:00,94.78,95.01,94.78,94.83,12098.0,85.7638,85.9719,85.7638,85.8091,12098.0
2018-03-15 12:25:00,94.83,94.89,94.74,94.74,9828.0,85.8091,85.8634,85.7276,85.7276,9828.0
2018-03-15 12:30:00,94.74,94.82,94.66,94.7,15197.0,85.7276,85.8,85.6552,85.6914,15197.0
2018-03-15 12:35:00,94.74,94.84,94.72,94.81,62126.0,85.7276,85.8181,85.7095,85.791,62126.0
2018-03-15 12:40:00,94.8,94.9,94.8,94.87,14459.0,85.7819,85.8724,85.7819,85.8453,14459.0
2018-03-15 12:45:00,94.88,94.89,94.72,94.75,10247.0,85.8543,85.8634,85.7095,85.7367,10247.0
2018-03-15 12:50:00,94.76,94.92,94.76,94.87,10710.0,85.7457,85.8905,85.7457,85.8453,10710.0
2018-03-15 12:55:00,94.88,94.91,94.8,94.82,25154.0,85.8543,85.8815,85.7819,85.8,25154.0
2018-03-15 13:00:00,94.82,94.86,94.79,94.85,7402.0,85.8,85.8362,85.7729,85.8272,7402.0
2018-03-15 13:05:00,94.85,94.85,94.78,94.8,7914.0,85.8272,85.8272,85.7638,85.7819,7914.0
2018-03-15 13:10:00,94.81,94.83,94.69,94.69,21748.0,85.791,85.8091,85.6824,85.6824,21748.0
2018-03-15 13:15:00,94.67,94.67,94.49,94.56,22458.0,85.6643,85.6643,85.5014,85.5647,22458.0
2018-03-15 13:20:00,94.53,94.65,94.53,94.59,22582.0,85.5376,85.6462,85.5376,85.5919,22582.0
2018-03-15 13:25:00,94.59,94.63,94.57,94.6,18011.0,85.5919,85.6281,85.5738,85.6009,18011.0
2018-03-15 13:30:00,94.59,94.67,94.59,94.63,28771.0,85.5919,85.6643,85.5919,85.6281,28771.0
2018-03-15 13:35:00,94.64,94.66,94.56,94.61,14056.0,85.6371,85.6552,85.5647,85.61,14056.0
2018-03-15 13:40:00,94.6,94.61,94.51,94.54,7968.0,85.6009,85.61,85.5195,85.5467,7968.0
2018-03-15 13:45:00,94.55,94.55,94.34,94.44,40188.0,85.5557,85.5557,85.3657,85.4562,40188.0
2018-03-15 13:50:00,94.48,94.5,94.4,94.47,14223.0,85.4924,85.5105,85.42,85.4833,14223.0
2018-03-15 13:55:00,94.45,94.45,94.22,94.26,19621.0,85.4652,85.4652,85.2571,85.2933,19621.0
2018-03-15 14:00:00,94.23,94.33,94.12,94.33,21194.0,85.2661,85.3566,85.1666,85.3566,21194.0
2018-03-15 14:05:00,94.34,94.39,94.24,94.37,29812.0,85.3657,85.4109,85.2752,85.3928,29812.0
2018-03-15 14:10:00,94.37,94.42,94.29,94.35,23554.0,85.3928,85.4381,85.3204,85.3747,23554.0
2018-03-15 14:15:00,94.38,94.52,94.37,94.43,20613.0,85.4019,85.5286,85.3928,85.4471,20613.0
2018-03-15 14:20:00,94.43,94.48,94.36,94.44,20684.0,85.4471,85.4924,85.3838,85.4562,20684.0
2018-03-15 14:25:00,94.43,94.46,94.32,94.34,26586.0,85.4471,85.4743,85.3476,85.3657,26586.0
2018-03-15 14:30:00,94.35,94.45,94.34,94.42,17840.0,85.3747,85.4652,85.3657,85.4381,17840.0
2018-03-15 14:35:00,94.41,94.51,94.37,94.39,29975.0,85.429,85.5195,85.3928,85.4109,29975.0
2018-03-15 14:40:00,94.39,94.43,94.25,94.27,18850.0,85.4109,85.4471,85.2842,85.3023,18850.0
2018-03-15 14:45:00,94.26,94.29,94.2,94.24,24560.0,85.2933,85.3204,85.239,85.2752,24560.0
2018-03-15 14:50:00,94.23,94.36,94.2,94.35,17026.0,85.2661,85.3838,85.239,85.3747,17026.0
2018-03-15 14:55:00,94.36,94.47,94.31,94.46,22176.0,85.3838,85.4833,85.3385,85.4743,22176.0
2018-03-15 15:00:00,94.46,94.52,94.39,94.48,13727.0,85.4743,85.5286,85.4109,85.4924,13727.0
2018-03-15 15:05:00,94.49,94.58,94.41,94.45,24101.0,85.5014,85.5828,85.429,85.4652,24101.0
2018-03-15 15:10:00,94.45,94.47,94.33,94.37,26377.0,85.4652,85.4833,85.3566,85.3928,26377.0
2018-03-15 15:15:00,94.37,94.41,94.3,94.38,32565.0,85.3928,85.429,85.3295,85.4019,32565.0
2018-03-15 15:20:00,94.38,94.54,94.37,94.52,38469.0,85.4019,85.5467,85.3928,85.5286,38469.0
2018-03-15 15:25:00,94.52,94.57,94.48,94.57,22314.0,85.5286,85.5738,85.4924,85.5738,22314.0
2018-03-15 15:30:00,94.56,94.56,94.48,94.48,32834.0,85.5647,85.5647,85.4924,85.4924,32834.0
2018-03-15 15:35:00,94.49,94.57,94.46,94.46,31893.0,85.5014,85.5738,85.4743,85.4743,31893.0
2018-03-15 15:40:00,94.46,94.51,94.41,94.42,40131.0,85.4743,85.5195,85.429,85.4381,40131.0
2018-03-15 15:45:00,94.41,94.48,94.37,94.48,68987.0,85.429,85.4924,85.3928,85.4924,68987.0
2018-03-15 15:50:00,94.47,94.49,94.35,94.36,90477.0,85.4833,85.5014,85.3747,85.3838,90477.0
2018-03-15 15:55:00,94.37,94.44,94.34,94.38,174793.0,85.3928,85.4562,85.3657,85.4019,174793.0
2018-03-16 09:30:00,94.55,94.72,94.27,94.62,1506291.0,85.5557,85.7095,85.3023,85.619,1506291.0
2018-03-16 09:35:00,94.66,95.4,94.61,95.27,80216.0,85.6552,86.3248,85.61,86.2072,80216.0
2018-03-16 09:40:00,95.21,95.93,95.19,95.86,53208.0,86.1529,86.8044,86.1348,86.7411,53208.0
2018-03-16 09:45:00,95.93,95.93,95.64,95.84,34789.0,86.8044,86.8044,86.542,86.723,34789.0
2018-03-16 09:50:00,95.84,95.86,95.66,95.69,33499.0,86.723,86.7411,86.5601,86.5873,33499.0
2018-03-16 09:55:00,95.7,95.79,95.65,95.68,20273.0,86.5963,86.6777,86.5511,86.5782,20273.0
2018-03-16 10:00:00,95.68,95.76,95.47,95.59,35744.0,86.5782,86.6506,86.3882,86.4968,35744.0
2018-03-16 10:05:00,95.56,95.6,95.41,95.42,13343.0,86.4696,86.5058,86.3339,86.3429,13343.0
2018-03-16 10:10:00,95.42,95.55,95.38,95.44,17356.0,86.3429,86.4606,86.3067,86.361,17356.0
2018-03-16 10:15:00,95.44,95.58,95.38,95.53,20147.0,86.361,86.4877,86.3067,86.4425,20147.0
2018-03-16 10:20:00,95.5,95.67,95.48,95.64,10675.0,86.4153,86.5692,86.3972,86.542,10675.0
2018-03-16 10:25:00,95.66,95.84,95.6,95.82,44466.0,86.5601,86.723,86.5058,86.7049,44466.0
2018-03-16 10:30:00,95.81,95.88,95.72,95.74,39752.0,86.6958,86.7592,86.6144,86.6325,39752.0
2018-03-16 10:35:00,95.75,95.93,95.74,95.86,35468.0,86.6415,86.8044,86.6325,86.7411,35468.0
2018-03-16 10:40:00,95.82,95.84,95.65,95.65,23649.0,86.7049,86.723,86.5511,86.5511,23649.0
2018-03-16 10:45:00,95.65,95.78,95.64,95.76,23000.0,86.5511,86.6687,86.542,86.6506,23000.0
2018-03-16 10:50:00,95.78,95.95,95.77,95.89,28511.0,86.6687,86.8225,86.6596,86.7682,28511.0
2018-03-16 10:55:00,95.89,95.9,95.74,95.82,30280.0,86.7682,86.7773,86.6325,86.7049,30280.0
2018-03-16 11:00:00,95.82,95.85,95.8,95.83,36127.0,86.7049,86.732,86.6868,86.7139,36127.0
2018-03-16 11:05:00,95.84,95.84,95.67,95.72,21992.0,86.723,86.723,86.5692,86.6144,21992.0
2018-03-16 11:10:00,95.73,95.81,95.64,95.66,99517.0,86.6235,86.6958,86.542,86.5601,99517.0
2018-03-16 11:15:00,95.66,95.94,95.66,95.93,74239.0,86.5601,86.8135,86.5601,86.8044,74239.0
2018-03-16 11:20:00,95.92,95.99,95.9,95.91,66347.0,86.7954,86.8587,86.7773,86.7863,66347.0
2018-03-16 11:25:00,95.9,96.08,95.8,96.08,36947.0,86.7773,86.9402,86.6868,86.9402,36947.0
2018-03-16 11:30:00,96.09,96.36,96.08,96.34,46139.0,86.9492,87.1935,86.9402,87.1754,46139.0
2018-03-16 11:35:00,96.33,96.39,96.17,96.18,21181.0,87.1664,87.2207,87.0216,87.0306,21181.0
2018-03-16 11:40:00,96.18,96.18,96.02,96.08,22658.0,87.0306,87.0306,86.8859,86.9402,22658.0
2018-03-16 11:45:00,96.07,96.13,95.97,96.06,22662.0,86.9311,86.9854,86.8406,86.9221,22662.0
2018-03-16 11:50:00,96.05,96.06,95.93,95.93,60908.0,86.913,86.9221,86.8044,86.8044,60908.0
2018-03-16 11:55:00,95.92,95.93,95.82,95.83,27298.0,86.7954,86.8044,86.7049,86.7139,27298.0
2018-03-16 12:00:00,95.86,95.99,95.86,95.95,14852.0,86.7411,86.8587,86.7411,86.8225,14852.0
2018-03-16 12:05:00,95.95,96.01,95.84,95.85,22779.0,86.8225,86.8768,86.723,86.732,22779.0
2018-03-16 12:10:00,95.85,95.9,95.78,95.84,20544.0,86.732,86.7773,86.6687,86.723,20544.0
2018-03-16 12:15:00,95.87,95.96,95.77,95.81,45393.0,86.7501,86.8316,86.6596,86.6958,45393.0
2018-03-16 12:20:00,95.81,95.81,95.74,95.8,26866.0,86.6958,86.6958,86.6325,86.6868,26866.0
2018-03-16 12:25:00,95.81,95.98,95.81,95.86,15281.0,86.6958,86.8497,86.6958,86.7411,15281.0
2018-03-16 12:30:00,95.85,96.0,95.85,96.0,16240.0,86.732,86.8678,86.732,86.8678,16240.0
2018-03-16 12:35:00,96.01,96.13,95.99,95.99,15453.0,86.8768,86.9854,86.8587,86.8587,15453.0
2018-03-16 12:40:00,95.99,96.12,95.93,96.02,24317.0,86.8587,86.9764,86.8044,86.8859,24317.0
2018-03-16 12:45:00,96.02,96.05,95.95,96.03,13073.0,86.8859,86.913,86.8225,86.8949,13073.0
2018-03-16 12:50:00,96.05,96.06,95.99,96.03,13023.0,86.913,86.9221,86.8587,86.8949,13023.0
2018-03-16 12:55:00,96.02,96.02,95.89,95.96,8792.0,86.8859,86.8859,86.7682,86.8316,8792.0
2018-03-16 13:00:00,95.97,96.03,95.9,95.9,8318.0,86.8406,86.8949,86.7773,86.7773,8318.0
2018-03-16 13:05:00,95.89,95.95,95.83,95.85,15909.0,86.7682,86.8225,86.7139,86.732,15909.0
2018-03-16 13:10:00,95.85,95.85,95.68,95.7,14675.0,86.732,86.732,86.5782,86.5963,14675.0
2018-03-16 13:15:00,95.7,95.7,95.56,95.57,13582.0,86.5963,86.5963,86.4696,86.4787,13582.0
2018-03-16 13:20:00,95.57,95.63,95.54,95.58,10826.0,86.4787,86.533,86.4515,86.4877,10826.0
2018-03-16 13:25:00,95.6,95.62,95.48,95.55,14080.0,86.5058,86.5239,86.3972,86.4606,14080.0
2018-03-16 13:30:00,95.55,95.63,95.51,95.58,7954.0,86.4606,86.533,86.4244,86.4877,7954.0
2018-03-16 13:35:00,95.62,95.71,95.61,95.71,10136.0,86.5239,86.6054,86.5149,86.6054,10136.0
2018-03-16 13:40:00,95.7,95.71,95.54,95.56,10944.0,86.5963,86.6054,86.4515,86.4696,10944.0
2018-03-16 13:45:00,95.57,95.6,95.51,95.53,19419.0,86.4787,86.5058,86.4244,86.4425,19419.0
2018-03-16 13:50:00,95.53,95.62,95.48,95.58,11746.0,86.4425,86.5239,86.3972,86.4877,11746.0
2018-03-16 13:55:00,95.57,95.67,95.55,95.64,9848.0,86.4787,86.5692,86.4606,86.542,9848.0
2018-03-16 14:00:00,95.66,95.67,95.56,95.59,8539.0,86.5601,86.5692,86.4696,86.4968,8539.0
2018-03-16 14:05:00,95.59,95.6,95.47,95.51,9100.0,86.4968,86.5058,86.3882,86.4244,9100.0
2018-03-16 14:10:00,95.51,95.51,95.34,95.39,19990.0,86.4244,86.4244,86.2706,86.3158,19990.0
2018-03-16 14:15:00,95.39,95.47,95.38,95.45,6894.0,86.3158,86.3882,86.3067,86.3701,6894.0
2018-03-16 14:20:00,95.45,95.5,95.43,95.5,9801.0,86.3701,86.4153,86.352,86.4153,9801.0
2018-03-16 14:25:00,95.51,95.57,95.49,95.56,8155.0,86.4244,86.4787,86.4063,86.4696,8155.0
2018-03-16 14:30:00,95.56,95.63,95.52,95.63,11352.0,86.4696,86.533,86.4334,86.533,11352.0
2018-03-16 14:35:00,95.63,95.73,95.63,95.71,18516.0,86.533,86.6235,86.533,86.6054,18516.0
2018-03-16 14:40:00,95.7,95.72,95.67,95.68,6858.0,86.5963,86.6144,86.5692,86.5782,6858.0
2018-03-16 14:45:00,95.67,95.77,95.65,95.77,11217.0,86.5692,86.6596,86.5511,86.6596,11217.0
2018-03-16 14:50:00,95.77,95.84,95.77,95.81,20393.0,86.6596,86.723,86.6596,86.6958,20393.0
2018-03-16 14:55:00,95.8,95.82,95.76,95.77,9534.0,86.6868,86.7049,86.6506,86.6596,9534.0
2018-03-16 15:00:00,95.76,95.79,95.7,95.7,12573.0,86.6506,86.6777,86.5963,86.5963,12573.0
2018-03-16 15:05:00,95.7,95.75,95.7,95.73,14165.0,86.5963,86.6415,86.5963,86.6235,14165.0
2018-03-16 15:10:00,95.72,95.74,95.65,95.67,18295.0,86.6144,86.6325,86.5511,86.5692,18295.0
2018-03-16 15:15:00,95.68,95.69,95.62,95.68,15666.0,86.5782,86.5873,86.5239,86.5782,15666.0
2018-03-16 15:20:00,95.68,95.73,95.66,95.7,16287.0,86.5782,86.6235,86.5601,86.5963,16287.0
2018-03-16 15:25:00,95.71,95.99,95.71,95.97,40796.0,86.6054,86.8587,86.6054,86.8406,40796.0
2018-03-16 15:30:00,95.97,95.97,95.92,95.94,29069.0,86.8406,86.8406,86.7954,86.8135,29069.0
2018-03-16 15:35:00,95.94,95.96,95.87,95.91,34835.0,86.8135,86.8316,86.7501,86.7863,34835.0
2018-03-16 15:40:00,95.91,95.94,95.86,95.91,34892.0,86.7863,86.8135,86.7411,86.7863,34892.0
2018-03-16 15:45:00,95.89,95.9,95.74,95.76,58965.0,86.7682,86.7773,86.6325,86.6506,58965.0
2018-03-16 15:50:00,95.76,95.82,95.74,95.81,87933.0,86.6506,86.7049,86.6325,86.6958,87933.0
2018-03-16 15:55:00,95.8,95.85,95.59,95.6,234405.0,86.6868,86.732,86.4968,86.5058,234405.0
2018-03-19 09:30:00,95.44,95.48,95.04,95.05,45610.0,86.361,86.3972,85.9991,86.0081,45610.0
2018-03-19 09:35:00,95.05,95.37,95.0,95.3,33046.0,86.0081,86.2977,85.9629,86.2344,33046.0
2018-03-19 09:40:00,95.29,95.31,94.84,94.87,23292.0,86.2253,86.2434,85.8181,85.8453,23292.0
2018-03-19 09:45:00,94.83,95.02,94.79,94.98,16576.0,85.8091,85.981,85.7729,85.9448,16576.0
2018-03-19 09:50:00,94.99,95.11,94.91,95.05,14756.0,85.9538,86.0624,85.8815,86.0081,14756.0
2018-03-19 09:55:00,95.11,95.21,95.03,95.18,13323.0,86.0624,86.1529,85.99,86.1258,13323.0
2018-03-19 10:00:00,95.18,95.29,95.01,95.24,17778.0,86.1258,86.2253,85.9719,86.1801,17778.0
2018-03-19 10:05:00,95.23,95.27,95.08,95.21,21475.0,86.171,86.2072,86.0353,86.1529,21475.0
2018-03-19 10:10:00,95.2,95.25,94.98,95.03,16067.0,86.1439,86.1891,85.9448,85.99,16067.0
2018-03-19 10:15:00,95.06,95.16,95.05,95.13,12426.0,86.0172,86.1077,86.0081,86.0805,12426.0
2018-03-19 10:20:00,95.13,95.23,95.11,95.16,11015.0,86.0805,86.171,86.0624,86.1077,11015.0
2018-03-19 10:25:00,95.16,95.31,95.14,95.27,22649.0,86.1077,86.2434,86.0896,86.2072,22649.0
2018-03-19 10:30:00,95.26,95.34,95.22,95.27,11259.0,86.1982,86.2706,86.162,86.2072,11259.0
2018-03-19 10:35:00,95.27,95.29,95.15,95.16,16498.0,86.2072,86.2253,86.0986,86.1077,16498.0
2018-03-19 10:40:00,95.17,95.2,95.02,95.02,13734.0,86.1167,86.1439,85.981,85.981,13734.0
2018-03-19 10:45:00,95.01,95.06,94.94,94.94,12229.0,85.9719,86.0172,85.9086,85.9086,12229.0
2018-03-19 10:50:00,94.97,94.97,94.77,94.77,18102.0,85.9357,85.9357,85.7548,85.7548,18102.0
2018-03-19 10:55:00,94.75,94.8,94.65,94.8,8414.0,85.7367,85.7819,85.6462,85.7819,8414.0
2018-03-19 11:00:00,94.75,94.82,94.7,94.8,8806.0,85.7367,85.8,85.6914,85.7819,8806.0
2018-03-19 11:05:00,94.8,94.92,94.8,94.91,13270.0,85.7819,85.8905,85.7819,85.8815,13270.0
2018-03-19 11:10:00,94.91,94.93,94.78,94.79,11480.0,85.8815,85.8996,85.7638,85.7729,11480.0
2018-03-19 11:15:00,94.79,94.79,94.56,94.61,15305.0,85.7729,85.7729,85.5647,85.61,15305.0
2018-03-19 11:20:00,94.58,94.68,94.55,94.66,10159.0,85.5828,85.6733,85.5557,85.6552,10159.0
2018-03-19 11:25:00,94.69,94.8,94.69,94.77,9960.0,85.6824,85.7819,85.6824,85.7548,9960.0
2018-03-19 11:30:00,94.79,94.84,94.77,94.83,9274.0,85.7729,85.8181,85.7548,85.8091,9274.0
2018-03-19 11:35:00,94.81,94.81,94.69,94.71,7348.0,85.791,85.791,85.6824,85.7005,7348.0
2018-03-19 11:40:00,94.71,94.71,94.52,94.54,13199.0,85.7005,85.7005,85.5286,85.5467,13199.0
2018-03-19 11:45:00,94.55,94.55,94.43,94.51,13195.0,85.5557,85.5557,85.4471,85.5195,13195.0
2018-03-19 11:50:00,94.48,94.54,94.48,94.52,8673.0,85.4924,85.5467,85.4924,85.5286,8673.0
2018-03-19 11:55:00,94.51,94.55,94.32,94.36,8354.0,85.5195,85.5557,85.3476,85.3838,8354.0
2018-03-19 12:00:00,94.39,94.52,94.32,94.4,28451.0,85.4109,85.5286,85.3476,85.42,28451.0
2018-03-19 12:05:00,94.38,94.53,94.38,94.48,25245.0,85.4019,85.5376,85.4019,85.4924,25245.0
2018-03-19 12:10:00,94.47,94.55,94.4,94.48,11682.0,85.4833,85.5557,85.42,85.4924,11682.0
2018-03-19 12:15:00,94.46,94.5,94.36,94.43,9559.0,85.4743,85.5105,85.3838,85.4471,9559.0
2018-03-19 12:20:00,94.42,94.54,94.34,94.54,5929.0,85.4381,85.5467,85.3657,85.5467,5929.0
2018-03-19 12:25:00,94.51,94.58,94.45,94.58,5635.0,85.5195,85.5828,85.4652,85.5828,5635.0
2018-03-19 12:30:00,94.6,94.63,94.47,94.51,44657.0,85.6009,85.6281,85.4833,85.5195,44657.0
2018-03-19 12:35:00,94.51,94.55,94.48,94.49,3450.0,85.5195,85.5557,85.4924,85.5014,3450.0
2018-03-19 12:40:00,94.45,94.53,94.42,94.43,6038.0,85.4652,85.5376,85.4381,85.4471,6038.0
2018-03-19 12:45:00,94.41,94.41,94.24,94.32,17505.0,85.429,85.429,85.2752,85.3476,17505.0
2018-03-19 12:50:00,94.29,94.42,94.29,94.42,7669.0,85.3204,85.4381,85.3204,85.4381,7669.0
2018-03-19 12:55:00,94.43,94.48,94.4,94.43,10358.0,85.4471,85.4924,85.42,85.4471,10358.0
2018-03-19 13:00:00,94.41,94.48,94.26,94.26,38295.0,85.429,85.4924,85.2933,85.2933,38295.0
2018-03-19 13:05:00,94.25,94.29,94.0,94.06,32297.0,85.2842,85.3204,85.058,85.1123,32297.0
2018-03-19 13:10:00,94.06,94.13,93.91,94.09,10959.0,85.1123,85.1757,84.9766,85.1395,10959.0
2018-03-19 13:15:00,94.1,94.2,94.1,94.14,7680.0,85.1485,85.239,85.1485,85.1847,7680.0
2018-03-19 13:20:00,94.11,94.11,94.02,94.02,11783.0,85.1576,85.1576,85.0761,85.0761,11783.0
2018-03-19 13:25:00,94.0,94.06,93.8,93.96,20983.0,85.058,85.1123,84.877,85.0218,20983.0
2018-03-19 13:30:00,93.97,94.07,93.93,94.02,12534.0,85.0309,85.1214,84.9947,85.0761,12534.0
2018-03-19 13:35:00,93.99,94.17,93.99,94.17,9322.0,85.049,85.2118,85.049,85.2118,9322.0
2018-03-19 13:40:00,94.2,94.29,94.15,94.29,22836.0,85.239,85.3204,85.1938,85.3204,22836.0
2018-03-19 13:45:00,94.29,94.35,94.25,94.28,18516.0,85.3204,85.3747,85.2842,85.3114,18516.0
2018-03-19 13:50:00,94.28,94.32,94.19,94.25,16084.0,85.3114,85.3476,85.2299,85.2842,16084.0
2018-03-19 13:55:00,94.24,94.39,94.2,94.39,10116.0,85.2752,85.4109,85.239,85.4109,10116.0
2018-03-19 14:00:00,94.36,94.54,94.36,94.5,11770.0,85.3838,85.5467,85.3838,85.5105,11770.0
2018-03-19 14:05:00,94.52,94.52,94.43,94.5,9066.0,85.5286,85.5286,85.4471,85.5105,9066.0
2018-03-19 14:10:00,94.48,94.62,94.47,94.6,18134.0,85.4924,85.619,85.4833,85.6009,18134.0
2018-03-19 14:15:00,94.6,94.64,94.5,94.5,15381.0,85.6009,85.6371,85.5105,85.5105,15381.0
2018-03-19 14:20:00,94.51,94.51,94.39,94.46,16546.0,85.5195,85.5195,85.4109,85.4743,16546.0
2018-03-19 14:25:00,94.44,94.6,94.44,94.58,10123.0,85.4562,85.6009,85.4562,85.5828,10123.0
2018-03-19 14:30:00,94.58,94.58,94.35,94.41,16849.0,85.5828,85.5828,85.3747,85.429,16849.0
2018-03-19 14:35:00,94.42,94.43,94.28,94.35,32070.0,85.4381,85.4471,85.3114,85.3747,32070.0
2018-03-19 14:40:00,94.37,94.52,94.29,94.52,28020.0,85.3928,85.5286,85.3204,85.5286,28020.0
2018-03-19 14:45:00,94.53,94.59,94.49,94.53,13438.0,85.5376,85.5919,85.5014,85.5376,13438.0
2018-03-19 14:50:00,94.51,94.65,94.45,94.63,13857.0,85.5195,85.6462,85.4652,85.6281,13857.0
2018-03-19 14:55:00,94.64,94.77,94.63,94.67,11065.0,85.6371,85.7548,85.6281,85.6643,11065.0
2018-03-19 15:00:00,94.66,94.67,94.53,94.62,16255.0,85.6552,85.6643,85.5376,85.619,16255.0
2018-03-19 15:05:00,94.63,94.69,94.48,94.55,17714.0,85.6281,85.6824,85.4924,85.5557,17714.0
2018-03-19 15:10:00,94.57,94.58,94.49,94.53,14520.0,85.5738,85.5828,85.5014,85.5376,14520.0
2018-03-19 15:15:00,94.55,94.87,94.55,94.84,19104.0,85.5557,85.8453,85.5557,85.8181,19104.0
2018-03-19 15:20:00,94.82,94.9,94.69,94.71,22564.0,85.8,85.8724,85.6824,85.7005,22564.0
2018-03-19 15:25:00,94.72,94.8,94.69,94.74,22652.0,85.7095,85.7819,85.6824,85.7276,22652.0
2018-03-19 15:30:00,94.74,94.76,94.56,94.61,25584.0,85.7276,85.7457,85.5647,85.61,25584.0
2018-03-19 15:35:00,94.61,94.75,94.55,94.71,23639.0,85.61,85.7367,85.5557,85.7005,23639.0
2018-03-19 15:40:00,94.69,94.69,94.58,94.58,33853.0,85.6824,85.6824,85.5828,85.5828,33853.0
2018-03-19 15:45:00,94.56,94.76,94.53,94.55,93401.0,85.5647,85.7457,85.5376,85.5557,93401.0
2018-03-19 15:50:00,94.53,94.62,94.35,94.59,168720.0,85.5376,85.619,85.3747,85.5919,168720.0
2018-03-19 15:55:00,94.59,94.99,94.59,94.84,220122.0,85.5919,85.9538,85.5919,85.8181,220122.0
2018-03-20 09:30:00,95.35,95.65,95.11,95.27,121320.0,86.2796,86.5511,86.0624,86.2072,121320.0
2018-03-20 09:35:00,95.27,95.36,94.96,95.06,40680.0,86.2072,86.2886,85.9267,86.0172,40680.0
2018-03-20 09:40:00,95.07,95.4,95.07,95.32,26806.0,86.0262,86.3248,86.0262,86.2525,26806.0
2018-03-20 09:45:00,95.32,95.46,95.25,95.35,31755.0,86.2525,86.3791,86.1891,86.2796,31755.0
2018-03-20 09:50:00,95.34,95.55,95.27,95.51,25964.0,86.2706,86.4606,86.2072,86.4244,25964.0
2018-03-20 09:55:00,95.5,95.51,95.22,95.26,13800.0,86.4153,86.4244,86.162,86.1982,13800.0
2018-03-20 10:00:00,95.26,95.29,95.15,95.22,29414.0,86.1982,86.2253,86.0986,86.162,29414.0
2018-03-20 10:05:00,95.23,95.25,95.09,95.23,20967.0,86.171,86.1891,86.0443,86.171,20967.0
2018-03-20 10:10:00,95.22,95.23,94.98,95.09,23751.0,86.162,86.171,85.9448,86.0443,23751.0
2018-03-20 10:15:00,95.07,95.13,94.97,95.12,10858.0,86.0262,86.0805,85.9357,86.0715,10858.0
2018-03-20 10:20:00,95.1,95.25,95.01,95.03,24046.0,86.0534,86.1891,85.9719,85.99,24046.0
2018-03-20 10:25:00,95.01,95.1,94.93,95.08,24936.0,85.9719,86.0534,85.8996,86.0353,24936.0
2018-03-20 10:30:00,95.09,95.24,95.07,95.14,70011.0,86.0443,86.1801,86.0262,86.0896,70011.0
2018-03-20 10:35:00,95.14,95.17,94.9,95.03,50041.0,86.0896,86.1167,85.8724,85.99,50041.0
2018-03-20 10:40:00,95.03,95.21,95.03,95.04,15943.0,85.99,86.1529,85.99,85.9991,15943.0
2018-03-20 10:45:00,95.06,95.19,95.01,95.01,16552.0,86.0172,86.1348,85.9719,85.9719,16552.0
2018-03-20 10:50:00,95.0,95.15,94.96,95.13,14314.0,85.9629,86.0986,85.9267,86.0805,14314.0
2018-03-20 10:55:00,95.14,95.28,95.12,95.28,18415.0,86.0896,86.2163,86.0715,86.2163,18415.0
2018-03-20 11:00:00,95.34,95.38,95.21,95.26,23831.0,86.2706,86.3067,86.1529,86.1982,23831.0
2018-03-20 11:05:00,95.24,95.33,95.24,95.32,13109.0,86.1801,86.2615,86.1801,86.2525,13109.0
2018-03-20 11:10:00,95.3,95.4,95.2,95.25,17069.0,86.2344,86.3248,86.1439,86.1891,17069.0
2018-03-20 11:15:00,95.23,95.38,95.22,95.38,13729.0,86.171,86.3067,86.162,86.3067,13729.0
2018-03-20 11:20:00,95.39,95.54,95.38,95.43,16937.0,86.3158,86.4515,86.3067,86.352,16937.0
2018-03-20 11:25:00,95.43,95.58,95.43,95.57,13330.0,86.352,86.4877,86.352,86.4787,13330.0
2018-03-20 11:30:00,95.6,95.63,95.47,95.5,15275.0,86.5058,86.533,86.3882,86.4153,15275.0
2018-03-20 11:35:00,95.49,95.59,95.47,95.59,15765.0,86.4063,86.4968,86.3882,86.4968,15765.0
2018-03-20 11:40:00,95.58,95.58,95.41,95.47,17624.0,86.4877,86.4877,86.3339,86.3882,17624.0
2018-03-20 11:45:00,95.47,95.47,95.35,95.35,28453.0,86.3882,86.3882,86.2796,86.2796,28453.0
2018-03-20 11:50:00,95.36,95.36,95.17,95.27,29158.0,86.2886,86.2886,86.1167,86.2072,29158.0
2018-03-20 11:55:00,95.27,95.33,95.26,95.31,18906.0,86.2072,86.2615,86.1982,86.2434,18906.0
2018-03-20 12:00:00,95.32,95.33,95.24,95.31,30338.0,86.2525,86.2615,86.1801,86.2434,30338.0
2018-03-20 12:05:00,95.31,95.33,95.23,95.23,31331.0,86.2434,86.2615,86.171,86.171,31331.0
2018-03-20 12:10:00,95.23,95.34,95.21,95.3,40719.0,86.171,86.2706,86.1529,86.2344,40719.0
2018-03-20 12:15:00,95.29,95.34,95.24,95.34,8881.0,86.2253,86.2706,86.1801,86.2706,8881.0
2018-03-20 12:20:00,95.33,95.42,95.31,95.35,11091.0,86.2615,86.3429,86.2434,86.2796,11091.0
2018-03-20 12:25:00,95.36,95.39,95.2,95.2,11096.0,86.2886,86.3158,86.1439,86.1439,11096.0
2018-03-20 12:30:00,95.18,95.31,95.17,95.27,10508.0,86.1258,86.2434,86.1167,86.2072,10508.0
2018-03-20 12:35:00,95.26,95.27,95.14,95.16,7126.0,86.1982,86.2072,86.0896,86.1077,7126.0
2018-03-20 12:40:00,95.17,95.23,95.15,95.15,9754.0,86.1167,86.171,86.0986,86.0986,9754.0
2018-03-20 12:45:00,95.15,95.16,95.1,95.13,12201.0,86.0986,86.1077,86.0534,86.0805,12201.0
2018-03-20 12:50:00,95.14,95.17,95.11,95.15,6381.0,86.0896,86.1167,86.0624,86.0986,6381.0
2018-03-20 12:55:00,95.17,95.17,95.1,95.16,9057.0,86.1167,86.1167,86.0534,86.1077,9057.0
2018-03-20 13:00:00,95.16,95.24,95.14,95.21,6358.0,86.1077,86.1801,86.0896,86.1529,6358.0
2018-03-20 13:05:00,95.22,95.25,95.21,95.24,9302.0,86.162,86.1891,86.1529,86.1801,9302.0
2018-03-20 13:10:00,95.25,95.26,95.19,95.2,4513.0,86.1891,86.1982,86.1348,86.1439,4513.0
2018-03-20 13:15:00,95.2,95.22,95.07,95.08,21206.0,86.1439,86.162,86.0262,86.0353,21206.0
2018-03-20 13:20:00,95.05,95.13,95.02,95.11,7255.0,86.0081,86.0805,85.981,86.0624,7255.0
2018-03-20 13:25:00,95.11,95.13,95.08,95.1,4100.0,86.0624,86.0805,86.0353,86.0534,4100.0
2018-03-20 13:30:00,95.1,95.2,95.09,95.11,8510.0,86.0534,86.1439,86.0443,86.0624,8510.0
2018-03-20 13:35:00,95.1,95.1,95.05,95.08,6777.0,86.0534,86.0534,86.0081,86.0353,6777.0
2018-03-20 13:40:00,95.07,95.14,95.04,95.08,8585.0,86.0262,86.0896,85.9991,86.0353,8585.0
2018-03-20 13:45:00,95.08,95.08,95.0,95.05,8949.0,86.0353,86.0353,85.9629,86.0081,8949.0
2018-03-20 13:50:00,95.06,95.1,95.06,95.08,8059.0,86.0172,86.0534,86.0172,86.0353,8059.0
2018-03-20 13:55:00,95.07,95.08,94.99,94.99,10475.0,86.0262,86.0353,85.9538,85.9538,10475.0
2018-03-20 14:00:00,94.99,95.05,94.85,95.03,24796.0,85.9538,86.0081,85.8272,85.99,24796.0
2018-03-20 14:05:00,95.03,95.08,94.97,94.98,11753.0,85.99,86.0353,85.9357,85.9448,11753.0
2018-03-20 14:10:00,94.99,95.05,94.94,94.97,13337.0,85.9538,86.0081,85.9086,85.9357,13337.0
2018-03-20 14:15:00,94.97,95.03,94.94,95.02,15092.0,85.9357,85.99,85.9086,85.981,15092.0
2018-03-20 14:20:00,95.01,95.07,94.96,95.02,9581.0,85.9719,86.0262,85.9267,85.981,9581.0
2018-03-20 14:25:00,95.02,95.07,95.01,95.06,14963.0,85.981,86.0262,85.9719,86.0172,14963.0
2018-03-20 14:30:00,95.07,95.11,95.05,95.07,7420.0,86.0262,86.0624,86.0081,86.0262,7420.0
2018-03-20 14:35:00,95.07,95.09,95.04,95.08,7376.0,86.0262,86.0443,85.9991,86.0353,7376.0
2018-03-20 14:40:00,95.07,95.17,95.05,95.14,31663.0,86.0262,86.1167,86.0081,86.0896,31663.0
2018-03-20 14:45:00,95.13,95.15,95.09,95.12,21318.0,86.0805,86.0986,86.0443,86.0715,21318.0
2018-03-20 14:50:00,95.13,95.17,95.1,95.14,14634.0,86.0805,86.1167,86.0534,86.0896,14634.0
2018-03-20 14:55:00,95.15,95.17,95.03,95.1,25393.0,86.0986,86.1167,85.99,86.0534,25393.0
2018-03-20 15:00:00,95.1,95.2,95.1,95.16,13276.0,86.0534,86.1439,86.0534,86.1077,13276.0
2018-03-20 15:05:00,95.16,95.21,95.08,95.13,26814.0,86.1077,86.1529,86.0353,86.0805,26814.0
2018-03-20 15:10:00,95.12,95.14,95.06,95.13,28440.0,86.0715,86.0896,86.0172,86.0805,28440.0
2018-03-20 15:15:00,95.12,95.12,94.93,94.93,32647.0,86.0715,86.0715,85.8996,85.8996,32647.0
2018-03-20 15:20:00,94.93,94.99,94.92,94.93,23472.0,85.8996,85.9538,85.8905,85.8996,23472.0
2018-03-20 15:25:00,94.92,94.96,94.86,94.93,24228.0,85.8905,85.9267,85.8362,85.8996,24228.0
2018-03-20 15:30:00,94.92,94.96,94.88,94.95,34410.0,85.8905,85.9267,85.8543,85.9177,34410.0
2018-03-20 15:35:00,94.96,94.98,94.8,94.88,42902.0,85.9267,85.9448,85.7819,85.8543,42902.0
2018-03-20 15:40:00,94.87,94.87,94.72,94.73,43536.0,85.8453,85.8453,85.7095,85.7186,43536.0
2018-03-20 15:45:00,94.74,94.94,94.73,94.92,114528.0,85.7276,85.9086,85.7186,85.8905,114528.0
2018-03-20 15:50:00,94.91,95.01,94.85,94.99,62551.0,85.8815,85.9719,85.8272,85.9538,62551.0
2018-03-20 15:55:00,94.98,95.04,94.94,94.97,122033.0,85.9448,85.9991,85.9086,85.9357,122033.0
2018-03-21 09:30:00,94.62,94.89,94.57,94.74,51915.0,85.619,85.8634,85.5738,85.7276,51915.0
2018-03-21 09:35:00,94.78,95.08,94.66,95.06,14778.0,85.7638,86.0353,85.6552,86.0172,14778.0
2018-03-21 09:40:00,95.06,95.06,94.77,94.92,14740.0,86.0172,86.0172,85.7548,85.8905,14740.0
2018-03-21 09:45:00,94.88,95.02,94.67,94.69,14652.0,85.8543,85.981,85.6643,85.6824,14652.0
2018-03-21 09:50:00,94.65,94.8,94.62,94.73,13406.0,85.6462,85.7819,85.619,85.7186,13406.0
2018-03-21 09:55:00,94.75,94.87,94.66,94.73,13769.0,85.7367,85.8453,85.6552,85.7186,13769.0
2018-03-21 10:00:00,94.74,94.8,94.63,94.76,6590.0,85.7276,85.7819,85.6281,85.7457,6590.0
2018-03-21 10:05:00,94.76,94.89,94.76,94.89,6267.0,85.7457,85.8634,85.7457,85.8634,6267.0
2018-03-21 10:10:00,94.89,94.89,94.79,94.81,12833.0,85.8634,85.8634,85.7729,85.791,12833.0
2018-03-21 10:15:00,94.83,94.9,94.82,94.83,18438.0,85.8091,85.8724,85.8,85.8091,18438.0
2018-03-21 10:20:00,94.83,94.86,94.69,94.69,11272.0,85.8091,85.8362,85.6824,85.6824,11272.0
2018-03-21 10:25:00,94.68,94.74,94.63,94.71,11923.0,85.6733,85.7276,85.6281,85.7005,11923.0
2018-03-21 10:30:00,94.73,94.8,94.69,94.76,11104.0,85.7186,85.7819,85.6824,85.7457,11104.0
2018-03-21 10:35:00,94.76,94.88,94.7,94.88,15168.0,85.7457,85.8543,85.6914,85.8543,15168.0
2018-03-21 10:40:00,94.87,94.94,94.83,94.9,13689.0,85.8453,85.9086,85.8091,85.8724,13689.0
2018-03-21 10:45:00,94.89,94.93,94.81,94.81,16880.0,85.8634,85.8996,85.791,85.791,16880.0
2018-03-21 10:50:00,94.82,94.88,94.8,94.81,10270.0,85.8,85.8543,85.7819,85.791,10270.0
2018-03-21 10:55:00,94.82,94.84,94.61,94.61,22200.0,85.8,85.8181,85.61,85.61,22200.0
2018-03-21 11:00:00,94.58,94.59,94.52,94.59,6958.0,85.5828,85.5919,85.5286,85.5919,6958.0
2018-03-21 11:05:00,94.59,94.59,94.52,94.53,6378.0,85.5919,85.5919,85.5286,85.5376,6378.0
2018-03-21 11:10:00,94.53,94.53,94.4,94.41,6995.0,85.5376,85.5376,85.42,85.429,6995.0
2018-03-21 11:15:00,94.41,94.55,94.41,94.53,12900.0,85.429,85.5557,85.429,85.5376,12900.0
2018-03-21 11:20:00,94.53,94.53,94.49,94.51,9705.0,85.5376,85.5376,85.5014,85.5195,9705.0
2018-03-21 11:25:00,94.49,94.57,94.42,94.55,12915.0,85.5014,85.5738,85.4381,85.5557,12915.0
2018-03-21 11:30:00,94.54,94.7,94.53,94.7,7396.0,85.5467,85.6914,85.5376,85.6914,7396.0
2018-03-21 11:35:00,94.7,94.83,94.7,94.82,13602.0,85.6914,85.8091,85.6914,85.8,13602.0
2018-03-21 11:40:00,94.83,94.91,94.79,94.87,16345.0,85.8091,85.8815,85.7729,85.8453,16345.0
2018-03-21 11:45:00,94.89,94.93,94.86,94.9,12600.0,85.8634,85.8996,85.8362,85.8724,12600.0
2018-03-21 11:50:00,94.89,95.2,94.88,95.18,27485.0,85.8634,86.1439,85.8543,86.1258,27485.0
2018-03-21 11:55:00,95.16,95.32,95.16,95.17,15780.0,86.1077,86.2525,86.1077,86.1167,15780.0
2018-03-21 12:00:00,95.17,95.27,95.13,95.26,9663.0,86.1167,86.2072,86.0805,86.1982,9663.0
2018-03-21 12:05:00,95.25,95.43,95.25,95.38,9951.0,86.1891,86.352,86.1891,86.3067,9951.0
2018-03-21 12:10:00,95.39,95.4,95.31,95.38,3611.0,86.3158,86.3248,86.2434,86.3067,3611.0
2018-03-21 12:15:00,95.39,95.42,95.33,95.33,4872.0,86.3158,86.3429,86.2615,86.2615,4872.0
2018-03-21 12:20:00,95.36,95.44,95.35,95.44,7200.0,86.2886,86.361,86.2796,86.361,7200.0
2018-03-21 12:25:00,95.43,95.44,95.3,95.35,4946.0,86.352,86.361,86.2344,86.2796,4946.0
2018-03-21 12:30:00,95.36,95.38,95.33,95.35,3400.0,86.2886,86.3067,86.2615,86.2796,3400.0
2018-03-21 12:35:00,95.37,95.44,95.34,95.44,7467.0,86.2977,86.361,86.2706,86.361,7467.0
2018-03-21 12:40:00,95.45,95.51,95.41,95.41,7855.0,86.3701,86.4244,86.3339,86.3339,7855.0
2018-03-21 12:45:00,95.41,95.44,95.36,95.39,6200.0,86.3339,86.361,86.2886,86.3158,6200.0
2018-03-21 12:50:00,95.39,95.44,95.37,95.43,3320.0,86.3158,86.361,86.2977,86.352,3320.0
2018-03-21 12:55:00,95.41,95.43,95.37,95.43,5933.0,86.3339,86.352,86.2977,86.352,5933.0
2018-03-21 13:00:00,95.44,95.44,95.35,95.37,5695.0,86.361,86.361,86.2796,86.2977,5695.0
2018-03-21 13:05:00,95.37,95.41,95.27,95.27,8498.0,86.2977,86.3339,86.2072,86.2072,8498.0
2018-03-21 13:10:00,95.25,95.27,95.19,95.21,9189.0,86.1891,86.2072,86.1348,86.1529,9189.0
2018-03-21 13:15:00,95.23,95.29,95.21,95.25,5630.0,86.171,86.2253,86.1529,86.1891,5630.0
2018-03-21 13:20:00,95.26,95.33,95.26,95.31,4531.0,86.1982,86.2615,86.1982,86.2434,4531.0
2018-03-21 13:25:00,95.31,95.35,95.3,95.31,5335.0,86.2434,86.2796,86.2344,86.2434,5335.0
2018-03-21 13:30:00,95.29,95.36,95.29,95.35,7903.0,86.2253,86.2886,86.2253,86.2796,7903.0
2018-03-21 13:35:00,95.34,95.4,95.28,95.28,6505.0,86.2706,86.3248,86.2163,86.2163,6505.0
2018-03-21 13:40:00,95.3,95.32,95.27,95.27,4005.0,86.2344,86.2525,86.2072,86.2072,4005.0
2018-03-21 13:45:00,95.28,95.35,95.27,95.35,9598.0,86.2163,86.2796,86.2072,86.2796,9598.0
2018-03-21 13:50:00,95.36,95.44,95.35,95.43,7334.0,86.2886,86.361,86.2796,86.352,7334.0
2018-03-21 13:55:00,95.42,95.52,95.39,95.46,15120.0,86.3429,86.4334,86.3158,86.3791,15120.0
2018-03-21 14:00:00,95.47,96.0,95.3,95.58,71799.0,86.3882,86.8678,86.2344,86.4877,71799.0
2018-03-21 14:05:00,95.62,96.06,95.57,95.98,64911.0,86.5239,86.9221,86.4787,86.8497,64911.0
2018-03-21 14:10:00,95.97,96.14,95.89,95.97,22388.0,86.8406,86.9944,86.7682,86.8406,22388.0
2018-03-21 14:15:00,95.98,96.27,95.96,96.19,31726.0,86.8497,87.1121,86.8316,87.0397,31726.0
2018-03-21 14:20:00,96.18,96.2,95.92,95.99,43210.0,87.0306,87.0487,86.7954,86.8587,43210.0
2018-03-21 14:25:00,95.98,96.01,95.74,95.91,27471.0,86.8497,86.8768,86.6325,86.7863,27471.0
2018-03-21 14:30:00,95.93,96.07,95.83,96.04,18858.0,86.8044,86.9311,86.7139,86.904,18858.0
2018-03-21 14:35:00,96.04,96.07,95.75,95.76,44931.0,86.904,86.9311,86.6415,86.6506,44931.0
2018-03-21 14:40:00,95.74,95.89,95.59,95.82,23078.0,86.6325,86.7682,86.4968,86.7049,23078.0
2018-03-21 14:45:00,95.79,95.79,95.48,95.53,15899.0,86.6777,86.6777,86.3972,86.4425,15899.0
2018-03-21 14:50:00,95.51,95.51,95.22,95.33,22786.0,86.4244,86.4244,86.162,86.2615,22786.0
2018-03-21 14:55:00,95.34,95.38,95.26,95.33,15064.0,86.2706,86.3067,86.1982,86.2615,15064.0
2018-03-21 15:00:00,95.3,95.54,95.3,95.52,23825.0,86.2344,86.4515,86.2344,86.4334,23825.0
2018-03-21 15:05:00,95.55,95.55,95.2,95.43,22659.0,86.4606,86.4606,86.1439,86.352,22659.0
2018-03-21 15:10:00,95.49,95.82,95.33,95.81,27488.0,86.4063,86.7049,86.2615,86.6958,27488.0
2018-03-21 15:15:00,95.81,95.81,95.58,95.59,21383.0,86.6958,86.6958,86.4877,86.4968,21383.0
2018-03-21 15:20:00,95.58,95.62,95.49,95.57,14594.0,86.4877,86.5239,86.4063,86.4787,14594.0
2018-03-21 15:25:00,95.56,95.56,95.36,95.39,11777.0,86.4696,86.4696,86.2886,86.3158,11777.0
2018-03-21 15:30:00,95.39,95.42,95.29,95.4,21996.0,86.3158,86.3429,86.2253,86.3248,21996.0
2018-03-21 15:35:00,95.39,95.51,95.36,95.4,18788.0,86.3158,86.4244,86.2886,86.3248,18788.0
2018-03-21 15:40:00,95.37,95.4,95.23,95.25,29356.0,86.2977,86.3248,86.171,86.1891,29356.0
2018-03-21 15:45:00,95.2,95.37,95.19,95.27,49265.0,86.1439,86.2977,86.1348,86.2072,49265.0
2018-03-21 15:50:00,95.27,95.27,94.93,94.96,51513.0,86.2072,86.2072,85.8996,85.9267,51513.0
2018-03-21 15:55:00,94.93,94.94,94.72,94.73,152187.0,85.8996,85.9086,85.7095,85.7186,152187.0
2018-03-22 09:30:00,93.74,93.77,92.88,92.88,99068.0,84.8228,84.8499,84.0446,84.0446,99068.0
2018-03-22 09:35:00,92.88,93.58,92.71,93.37,68628.0,84.0446,84.678,83.8907,84.488,68628.0
2018-03-22 09:40:00,93.34,93.41,93.11,93.25,35304.0,84.4608,84.5241,84.2527,84.3794,35304.0
2018-03-22 09:45:00,93.29,93.47,93.17,93.4,23034.0,84.4156,84.5784,84.307,84.5151,23034.0
2018-03-22 09:50:00,93.43,93.53,93.34,93.34,22643.0,84.5422,84.6327,84.4608,84.4608,22643.0
2018-03-22 09:55:00,93.33,93.45,93.19,93.19,5300.0,84.4518,84.5603,84.3251,84.3251,5300.0
2018-03-22 10:00:00,93.17,93.4,93.11,93.29,9161.0,84.307,84.5151,84.2527,84.4156,9161.0
2018-03-22 10:05:00,93.25,93.42,93.16,93.42,4094.0,84.3794,84.5332,84.2979,84.5332,4094.0
2018-03-22 10:10:00,93.45,93.96,93.4,93.93,10540.0,84.5603,85.0218,84.5151,84.9947,10540.0
2018-03-22 10:15:00,93.87,93.89,93.69,93.75,26267.0,84.9404,84.9585,84.7775,84.8318,26267.0
2018-03-22 10:20:00,93.74,93.74,93.58,93.73,10431.0,84.8228,84.8228,84.678,84.8137,10431.0
2018-03-22 10:25:00,93.75,93.82,93.62,93.64,15960.0,84.8318,84.8951,84.7142,84.7323,15960.0
2018-03-22 10:30:00,93.65,93.66,93.47,93.57,13809.0,84.7413,84.7504,84.5784,84.6689,13809.0
2018-03-22 10:35:00,93.58,93.68,93.51,93.68,9100.0,84.678,84.7685,84.6146,84.7685,9100.0
2018-03-22 10:40:00,93.68,93.68,93.44,93.45,13621.0,84.7685,84.7685,84.5513,84.5603,13621.0
2018-03-22 10:45:00,93.49,93.49,93.17,93.25,22687.0,84.5965,84.5965,84.307,84.3794,22687.0
2018-03-22 10:50:00,93.23,93.24,93.11,93.17,121175.0,84.3613,84.3703,84.2527,84.307,121175.0
2018-03-22 10:55:00,93.17,93.18,92.91,93.1,102540.0,84.307,84.316,84.0717,84.2436,102540.0
2018-03-22 11:00:00,93.07,93.33,93.06,93.29,39928.0,84.2165,84.4518,84.2074,84.4156,39928.0
2018-03-22 11:05:00,93.27,93.33,93.19,93.29,15123.0,84.3975,84.4518,84.3251,84.4156,15123.0
2018-03-22 11:10:00,93.31,93.35,93.2,93.26,12791.0,84.4337,84.4699,84.3341,84.3884,12791.0
2018-03-22 11:15:00,93.23,93.34,93.14,93.31,8439.0,84.3613,84.4608,84.2798,84.4337,8439.0
2018-03-22 11:20:00,93.29,93.29,93.04,93.08,52394.0,84.4156,84.4156,84.1893,84.2255,52394.0
2018-03-22 11:25:00,93.09,93.14,92.97,93.11,35148.0,84.2346,84.2798,84.126,84.2527,35148.0
2018-03-22 11:30:00,93.12,93.22,92.89,92.89,15936.0,84.2617,84.3522,84.0536,84.0536,15936.0
2018-03-22 11:35:00,92.9,92.94,92.68,92.71,24569.0,84.0627,84.0989,83.8636,83.8907,24569.0
2018-03-22 11:40:00,92.72,92.84,92.62,92.8,20363.0,83.8998,84.0084,83.8093,83.9722,20363.0
2018-03-22 11:45:00,92.83,92.84,92.68,92.82,52090.0,83.9993,84.0084,83.8636,83.9903,52090.0
2018-03-22 11:50:00,92.82,92.92,92.75,92.92,32677.0,83.9903,84.0808,83.9269,84.0808,32677.0
2018-03-22 11:55:00,92.9,92.94,92.63,92.64,37573.0,84.0627,84.0989,83.8183,83.8274,37573.0
2018-03-22 12:00:00,92.67,92.78,92.47,92.78,41261.0,83.8545,83.9541,83.6736,83.9541,41261.0
2018-03-22 12:05:00,92.79,92.84,92.69,92.7,16935.0,83.9631,84.0084,83.8726,83.8817,16935.0
2018-03-22 12:10:00,92.7,92.86,92.62,92.68,22271.0,83.8817,84.0265,83.8093,83.8636,22271.0
2018-03-22 12:15:00,92.68,93.23,92.56,92.97,58692.0,83.8636,84.3613,83.755,84.126,58692.0
2018-03-22 12:20:00,93.0,93.18,93.0,93.04,17391.0,84.1531,84.316,84.1531,84.1893,17391.0
2018-03-22 12:25:00,93.02,93.4,93.0,93.39,17213.0,84.1712,84.5151,84.1531,84.506,17213.0
2018-03-22 12:30:00,93.41,93.48,93.26,93.41,17859.0,84.5241,84.5875,84.3884,84.5241,17859.0
2018-03-22 12:35:00,93.44,93.56,93.28,93.29,20920.0,84.5513,84.6599,84.4065,84.4156,20920.0
2018-03-22 12:40:00,93.31,93.33,93.18,93.19,19731.0,84.4337,84.4518,84.316,84.3251,19731.0
2018-03-22 12:45:00,93.21,93.37,93.1,93.29,17535.0,84.3432,84.488,84.2436,84.4156,17535.0
2018-03-22 12:50:00,93.27,93.42,93.24,93.28,11718.0,84.3975,84.5332,84.3703,84.4065,11718.0
2018-03-22 12:55:00,93.27,93.31,93.13,93.14,11791.0,84.3975,84.4337,84.2708,84.2798,11791.0
2018-03-22 13:00:00,93.13,93.13,92.84,92.94,26375.0,84.2708,84.2708,84.0084,84.0989,26375.0
2018-03-22 13:05:00,92.92,93.03,92.81,93.01,19437.0,84.0808,84.1803,83.9812,84.1622,19437.0
2018-03-22 13:10:00,93.02,93.18,92.87,93.18,13887.0,84.1712,84.316,84.0355,84.316,13887.0
2018-03-22 13:15:00,93.18,93.23,93.1,93.13,11469.0,84.316,84.3613,84.2436,84.2708,11469.0
2018-03-22 13:20:00,93.13,93.54,93.09,93.54,15025.0,84.2708,84.6418,84.2346,84.6418,15025.0
2018-03-22 13:25:00,93.53,93.65,93.45,93.62,14313.0,84.6327,84.7413,84.5603,84.7142,14313.0
2018-03-22 13:30:00,93.63,93.72,93.56,93.64,13151.0,84.7232,84.8047,84.6599,84.7323,13151.0
2018-03-22 13:35:00,93.63,93.78,93.59,93.61,11726.0,84.7232,84.8589,84.687,84.7051,11726.0
2018-03-22 13:40:00,93.62,93.72,93.57,93.61,14181.0,84.7142,84.8047,84.6689,84.7051,14181.0
2018-03-22 13:45:00,93.64,93.72,93.53,93.53,13513.0,84.7323,84.8047,84.6327,84.6327,13513.0
2018-03-22 13:50:00,93.5,93.51,93.39,93.39,14987.0,84.6056,84.6146,84.506,84.506,14987.0
2018-03-22 13:55:00,93.4,93.52,93.35,93.45,13049.0,84.5151,84.6237,84.4699,84.5603,13049.0
2018-03-22 14:00:00,93.48,93.6,93.43,93.51,20107.0,84.5875,84.6961,84.5422,84.6146,20107.0
2018-03-22 14:05:00,93.5,93.5,93.21,93.21,13036.0,84.6056,84.6056,84.3432,84.3432,13036.0
2018-03-22 14:10:00,93.19,93.29,93.14,93.26,11469.0,84.3251,84.4156,84.2798,84.3884,11469.0
2018-03-22 14:15:00,93.24,93.28,93.13,93.15,27579.0,84.3703,84.4065,84.2708,84.2889,27579.0
2018-03-22 14:20:00,93.14,93.16,92.9,92.9,20881.0,84.2798,84.2979,84.0627,84.0627,20881.0
2018-03-22 14:25:00,92.88,92.92,92.65,92.65,23445.0,84.0446,84.0808,83.8364,83.8364,23445.0
2018-03-22 14:30:00,92.63,92.63,92.49,92.52,25255.0,83.8183,83.8183,83.6917,83.7188,25255.0
2018-03-22 14:35:00,92.55,92.71,92.45,92.68,19087.0,83.746,83.8907,83.6555,83.8636,19087.0
2018-03-22 14:40:00,92.7,92.7,92.53,92.6,16230.0,83.8817,83.8817,83.7279,83.7912,16230.0
2018-03-22 14:45:00,92.61,92.69,92.49,92.55,49453.0,83.8002,83.8726,83.6917,83.746,49453.0
2018-03-22 14:50:00,92.56,92.61,92.36,92.36,40950.0,83.755,83.8002,83.574,83.574,40950.0
2018-03-22 14:55:00,92.36,92.37,92.11,92.21,32568.0,83.574,83.5831,83.3478,83.4383,32568.0
2018-03-22 15:00:00,92.2,92.51,92.17,92.35,63577.0,83.4293,83.7098,83.4021,83.565,63577.0
2018-03-22 15:05:00,92.34,92.38,92.02,92.06,41476.0,83.5559,83.5921,83.2664,83.3026,41476.0
2018-03-22 15:10:00,92.06,92.14,91.94,91.94,50781.0,83.3026,83.375,83.194,83.194,50781.0
2018-03-22 15:15:00,91.96,91.96,91.54,91.83,109338.0,83.2121,83.2121,82.832,83.0944,109338.0
2018-03-22 15:20:00,91.83,92.2,91.78,92.07,39331.0,83.0944,83.4293,83.0492,83.3116,39331.0
2018-03-22 15:25:00,92.08,92.11,91.89,91.89,32760.0,83.3207,83.3478,83.1487,83.1487,32760.0
2018-03-22 15:30:00,91.87,91.9,91.69,91.86,70469.0,83.1306,83.1578,82.9678,83.1216,70469.0
2018-03-22 15:35:00,91.86,91.89,91.68,91.69,69465.0,83.1216,83.1487,82.9587,82.9678,69465.0
2018-03-22 15:40:00,91.69,91.72,91.54,91.59,94808.0,82.9678,82.9949,82.832,82.8773,94808.0
2018-03-22 15:45:00,91.59,91.59,91.12,91.4,187292.0,82.8773,82.8773,82.452,82.7054,187292.0
2018-03-22 15:50:00,91.41,91.61,91.33,91.34,167700.0,82.7144,82.8954,82.642,82.6511,167700.0
2018-03-22 15:55:00,91.34,91.53,91.22,91.41,444701.0,82.6511,82.823,82.5425,82.7144,444701.0
2018-03-23 09:30:00,91.82,91.97,91.56,91.73,81059.0,83.0854,83.2211,82.8501,83.004,81059.0
2018-03-23 09:35:00,91.73,92.08,91.47,91.87,65057.0,83.004,83.3207,82.7687,83.1306,65057.0
2018-03-23 09:40:00,91.86,91.9,91.65,91.74,25168.0,83.1216,83.1578,82.9316,83.013,25168.0
2018-03-23 09:45:00,91.69,91.74,91.37,91.49,23111.0,82.9678,83.013,82.6782,82.7868,23111.0
2018-03-23 09:50:00,91.49,91.74,91.45,91.66,52224.0,82.7868,83.013,82.7506,82.9406,52224.0
2018-03-23 09:55:00,91.69,91.88,91.56,91.63,20711.0,82.9678,83.1397,82.8501,82.9135,20711.0
2018-03-23 10:00:00,91.7,91.95,91.69,91.91,61482.0,82.9768,83.203,82.9678,83.1668,61482.0
2018-03-23 10:05:00,91.93,91.95,91.71,91.82,20963.0,83.1849,83.203,82.9859,83.0854,20963.0
2018-03-23 10:10:00,91.81,92.03,91.79,91.84,15158.0,83.0764,83.2754,83.0583,83.1035,15158.0
2018-03-23 10:15:00,91.85,92.03,91.68,91.72,16906.0,83.1125,83.2754,82.9587,82.9949,16906.0
2018-03-23 10:20:00,91.71,91.71,91.51,91.57,13115.0,82.9859,82.9859,82.8049,82.8592,13115.0
2018-03-23 10:25:00,91.56,91.85,91.56,91.84,34033.0,82.8501,83.1125,82.8501,83.1035,34033.0
2018-03-23 10:30:00,91.87,92.08,91.78,92.08,18952.0,83.1306,83.3207,83.0492,83.3207,18952.0
2018-03-23 10:35:00,92.1,92.1,91.88,91.88,29999.0,83.3388,83.3388,83.1397,83.1397,29999.0
2018-03-23 10:40:00,91.94,92.09,91.88,92.05,28436.0,83.194,83.3297,83.1397,83.2935,28436.0
2018-03-23 10:45:00,92.07,92.2,92.03,92.1,31543.0,83.3116,83.4293,83.2754,83.3388,31543.0
2018-03-23 10:50:00,92.1,92.31,91.97,92.2,39660.0,83.3388,83.5288,83.2211,83.4293,39660.0
2018-03-23 10:55:00,92.22,92.31,92.13,92.29,13380.0,83.4473,83.5288,83.3659,83.5107,13380.0
2018-03-23 11:00:00,92.31,92.36,92.18,92.26,52613.0,83.5288,83.574,83.4112,83.4835,52613.0
2018-03-23 11:05:00,92.28,92.32,92.03,92.07,17285.0,83.5016,83.5378,83.2754,83.3116,17285.0
2018-03-23 11:10:00,92.11,92.11,91.83,91.85,18509.0,83.3478,83.3478,83.0944,83.1125,18509.0
2018-03-23 11:15:00,91.86,91.94,91.73,91.82,30191.0,83.1216,83.194,83.004,83.0854,30191.0
2018-03-23 11:20:00,91.81,91.86,91.51,91.62,26702.0,83.0764,83.1216,82.8049,82.9044,26702.0
2018-03-23 11:25:00,91.61,91.68,91.46,91.48,17987.0,82.8954,82.9587,82.7596,82.7777,17987.0
2018-03-23 11:30:00,91.48,91.58,91.44,91.5,16147.0,82.7777,82.8682,82.7415,82.7958,16147.0
2018-03-23 11:35:00,91.47,91.55,91.27,91.33,43481.0,82.7687,82.8411,82.5877,82.642,43481.0
2018-03-23 11:40:00,91.35,91.37,91.0,91.07,39058.0,82.6601,82.6782,82.3434,82.4067,39058.0
2018-03-23 11:45:00,91.06,91.13,90.84,90.84,27527.0,82.3977,82.461,82.1986,82.1986,27527.0
2018-03-23 11:50:00,90.86,90.9,90.66,90.9,14801.0,82.2167,82.2529,82.0357,82.2529,14801.0
2018-03-23 11:55:00,90.9,90.9,90.66,90.66,10987.0,82.2529,82.2529,82.0357,82.0357,10987.0
2018-03-23 12:00:00,90.69,90.97,90.69,90.94,16982.0,82.0629,82.3163,82.0629,82.2891,16982.0
2018-03-23 12:05:00,90.94,91.2,90.89,91.19,24094.0,82.2891,82.5244,82.2439,82.5153,24094.0
2018-03-23 12:10:00,91.16,91.28,91.04,91.1,38640.0,82.4882,82.5968,82.3796,82.4339,38640.0
2018-03-23 12:15:00,91.13,91.35,91.13,91.22,100910.0,82.461,82.6601,82.461,82.5425,100910.0
2018-03-23 12:20:00,91.22,91.36,91.07,91.35,48513.0,82.5425,82.6692,82.4067,82.6601,48513.0
2018-03-23 12:25:00,91.34,91.56,91.34,91.48,20397.0,82.6511,82.8501,82.6511,82.7777,20397.0
2018-03-23 12:30:00,91.48,91.49,91.33,91.33,22259.0,82.7777,82.7868,82.642,82.642,22259.0
2018-03-23 12:35:00,91.34,91.34,91.16,91.19,11985.0,82.6511,82.6511,82.4882,82.5153,11985.0
2018-03-23 12:40:00,91.19,91.22,91.04,91.05,9775.0,82.5153,82.5425,82.3796,82.3886,9775.0
2018-03-23 12:45:00,91.01,91.21,90.98,91.14,8339.0,82.3525,82.5334,82.3253,82.4701,8339.0
2018-03-23 12:50:00,91.16,91.24,91.06,91.19,30584.0,82.4882,82.5606,82.3977,82.5153,30584.0
2018-03-23 12:55:00,91.22,91.22,91.1,91.12,44565.0,82.5425,82.5425,82.4339,82.452,44565.0
2018-03-23 13:00:00,91.1,91.31,90.97,91.3,11397.0,82.4339,82.6239,82.3163,82.6149,11397.0
2018-03-23 13:05:00,91.27,91.42,91.25,91.41,11703.0,82.5877,82.7235,82.5696,82.7144,11703.0
2018-03-23 13:10:00,91.43,91.48,91.34,91.39,10779.0,82.7325,82.7777,82.6511,82.6963,10779.0
2018-03-23 13:15:00,91.41,91.54,91.33,91.5,8265.0,82.7144,82.832,82.642,82.7958,8265.0
2018-03-23 13:20:00,91.54,91.77,91.44,91.77,18787.0,82.832,83.0402,82.7415,83.0402,18787.0
2018-03-23 13:25:00,91.75,91.79,91.56,91.71,16837.0,83.0221,83.0583,82.8501,82.9859,16837.0
2018-03-23 13:30:00,91.71,91.89,91.58,91.6,29535.0,82.9859,83.1487,82.8682,82.8863,29535.0
2018-03-23 13:35:00,91.6,91.64,91.45,91.48,18799.0,82.8863,82.9225,82.7506,82.7777,18799.0
2018-03-23 13:40:00,91.48,91.54,91.45,91.53,17350.0,82.7777,82.832,82.7506,82.823,17350.0
2018-03-23 13:45:00,91.55,91.86,91.55,91.83,6800.0,82.8411,83.1216,82.8411,83.0944,6800.0
2018-03-23 13:50:00,91.85,92.12,91.82,92.12,13746.0,83.1125,83.3569,83.0854,83.3569,13746.0
2018-03-23 13:55:00,92.09,92.09,91.96,92.02,8613.0,83.3297,83.3297,83.2121,83.2664,8613.0
2018-03-23 14:00:00,92.02,92.1,91.83,91.86,17270.0,83.2664,83.3388,83.0944,83.1216,17270.0
2018-03-23 14:05:00,91.88,91.89,91.7,91.75,16251.0,83.1397,83.1487,82.9768,83.0221,16251.0
2018-03-23 14:10:00,91.75,91.77,91.47,91.47,11931.0,83.0221,83.0402,82.7687,82.7687,11931.0
2018-03-23 14:15:00,91.46,91.53,91.37,91.5,37232.0,82.7596,82.823,82.6782,82.7958,37232.0
2018-03-23 14:20:00,91.5,91.56,91.33,91.49,52931.0,82.7958,82.8501,82.642,82.7868,52931.0
2018-03-23 14:25:00,91.46,91.46,91.26,91.42,55375.0,82.7596,82.7596,82.5787,82.7235,55375.0
2018-03-23 14:30:00,91.43,91.47,91.29,91.4,13883.0,82.7325,82.7687,82.6058,82.7054,13883.0
2018-03-23 14:35:00,91.39,91.45,91.29,91.4,39557.0,82.6963,82.7506,82.6058,82.7054,39557.0
2018-03-23 14:40:00,91.4,91.58,91.36,91.42,16287.0,82.7054,82.8682,82.6692,82.7235,16287.0
2018-03-23 14:45:00,91.4,91.4,91.12,91.24,43837.0,82.7054,82.7054,82.452,82.5606,43837.0
2018-03-23 14:50:00,91.2,91.31,91.09,91.23,62175.0,82.5244,82.6239,82.4248,82.5515,62175.0
2018-03-23 14:55:00,91.26,91.26,90.69,90.81,107830.0,82.5787,82.5787,82.0629,82.1715,107830.0
2018-03-23 15:00:00,90.81,90.95,90.51,90.56,134423.0,82.1715,82.2982,81.9,81.9453,134423.0
2018-03-23 15:05:00,90.56,90.95,90.51,90.64,281380.0,81.9453,82.2982,81.9,82.0176,281380.0
2018-03-23 15:10:00,90.66,91.01,90.57,90.83,108350.0,82.0357,82.3525,81.9543,82.1896,108350.0
2018-03-23 15:15:00,90.85,91.08,90.82,90.87,44642.0,82.2077,82.4158,82.1805,82.2258,44642.0
2018-03-23 15:20:00,90.87,90.92,90.74,90.83,91056.0,82.2258,82.271,82.1081,82.1896,91056.0
2018-03-23 15:25:00,90.83,91.03,90.77,90.9,116389.0,82.1896,82.3705,82.1353,82.2529,116389.0
2018-03-23 15:30:00,90.9,90.97,90.73,90.79,168587.0,82.2529,82.3163,82.0991,82.1534,168587.0
2018-03-23 15:35:00,90.8,90.99,90.6,90.95,175745.0,82.1624,82.3344,81.9815,82.2982,175745.0
2018-03-23 15:40:00,90.95,90.98,90.74,90.8,156387.0,82.2982,82.3253,82.1081,82.1624,156387.0
2018-03-23 15:45:00,90.78,90.87,90.68,90.73,199727.0,82.1443,82.2258,82.0538,82.0991,199727.0
2018-03-23 15:50:00,90.75,90.79,90.41,90.54,276572.0,82.1172,82.1534,81.8095,81.9272,276572.0
2018-03-23 15:55:00,90.53,90.65,90.41,90.44,270505.0,81.9181,82.0267,81.8095,81.8367,270505.0
2018-03-26 09:30:00,91.37,92.1,91.34,92.1,142330.0,82.6782,83.3388,82.6511,83.3388,142330.0
2018-03-26 09:35:00,92.11,92.81,92.11,92.8,91995.0,83.3478,83.9812,83.3478,83.9722,91995.0
2018-03-26 09:40:00,92.83,92.99,92.21,92.22,51534.0,83.9993,84.1441,83.4383,83.4473,51534.0
2018-03-26 09:45:00,92.21,92.47,92.17,92.17,55716.0,83.4383,83.6736,83.4021,83.4021,55716.0
2018-03-26 09:50:00,92.21,92.35,92.1,92.2,30590.0,83.4383,83.565,83.3388,83.4293,30590.0
2018-03-26 09:55:00,92.23,92.3,92.13,92.16,25368.0,83.4564,83.5197,83.3659,83.3931,25368.0
2018-03-26 10:00:00,92.13,92.23,92.0,92.08,39791.0,83.3659,83.4564,83.2483,83.3207,39791.0
2018-03-26 10:05:00,92.05,92.07,91.89,91.92,25425.0,83.2935,83.3116,83.1487,83.1759,25425.0
2018-03-26 10:10:00,91.89,91.89,91.68,91.73,20867.0,83.1487,83.1487,82.9587,83.004,20867.0
2018-03-26 10:15:00,91.73,91.77,91.62,91.65,28923.0,83.004,83.0402,82.9044,82.9316,28923.0
2018-03-26 10:20:00,91.67,91.74,91.56,91.57,20110.0,82.9497,83.013,82.8501,82.8592,20110.0
2018-03-26 10:25:00,91.55,91.56,91.33,91.36,14980.0,82.8411,82.8501,82.642,82.6692,14980.0
2018-03-26 10:30:00,91.36,91.41,91.16,91.41,28546.0,82.6692,82.7144,82.4882,82.7144,28546.0
2018-03-26 10:35:00,91.41,91.48,91.33,91.39,16920.0,82.7144,82.7777,82.642,82.6963,16920.0
2018-03-26 10:40:00,91.4,91.4,91.08,91.13,34503.0,82.7054,82.7054,82.4158,82.461,34503.0
2018-03-26 10:45:00,91.13,91.15,90.9,91.1,58483.0,82.461,82.4791,82.2529,82.4339,58483.0
2018-03-26 10:50:00,91.14,91.43,91.14,91.37,12093.0,82.4701,82.7325,82.4701,82.6782,12093.0
2018-03-26 10:55:00,91.36,91.51,91.26,91.31,12884.0,82.6692,82.8049,82.5787,82.6239,12884.0
2018-03-26 11:00:00,91.29,91.63,91.25,91.61,46236.0,82.6058,82.9135,82.5696,82.8954,46236.0
2018-03-26 11:05:00,91.6,91.6,91.15,91.18,24044.0,82.8863,82.8863,82.4791,82.5063,24044.0
2018-03-26 11:10:00,91.19,91.27,91.07,91.12,18851.0,82.5153,82.5877,82.4067,82.452,18851.0
2018-03-26 11:15:00,91.11,91.12,90.85,90.89,20910.0,82.4429,82.452,82.2077,82.2439,20910.0
2018-03-26 11:20:00,90.9,91.2,90.8,91.2,13903.0,82.2529,82.5244,82.1624,82.5244,13903.0
2018-03-26 11:25:00,91.17,91.24,91.02,91.08,14089.0,82.4972,82.5606,82.3615,82.4158,14089.0
2018-03-26 11:30:00,91.06,91.16,90.97,91.12,24384.0,82.3977,82.4882,82.3163,82.452,24384.0
2018-03-26 11:35:00,91.14,91.28,91.09,91.22,13554.0,82.4701,82.5968,82.4248,82.5425,13554.0
2018-03-26 11:40:00,91.3,91.44,91.28,91.37,12113.0,82.6149,82.7415,82.5968,82.6782,12113.0
2018-03-26 11:45:00,91.35,91.35,91.25,91.28,10692.0,82.6601,82.6601,82.5696,82.5968,10692.0
2018-03-26 11:50:00,91.29,91.56,91.28,91.48,6273.0,82.6058,82.8501,82.5968,82.7777,6273.0
2018-03-26 11:55:00,91.51,91.52,91.3,91.43,7689.0,82.8049,82.8139,82.6149,82.7325,7689.0
2018-03-26 12:00:00,91.44,91.45,91.24,91.28,9526.0,82.7415,82.7506,82.5606,82.5968,9526.0
2018-03-26 12:05:00,91.28,91.64,91.28,91.63,6784.0,82.5968,82.9225,82.5968,82.9135,6784.0
2018-03-26 12:10:00,91.66,91.82,91.61,91.82,8716.0,82.9406,83.0854,82.8954,83.0854,8716.0
2018-03-26 12:15:00,91.82,91.82,91.68,91.73,7634.0,83.0854,83.0854,82.9587,83.004,7634.0
2018-03-26 12:20:00,91.73,91.87,91.73,91.83,6208.0,83.004,83.1306,83.004,83.0944,6208.0
2018-03-26 12:25:00,91.81,91.98,91.81,91.85,12428.0,83.0764,83.2302,83.0764,83.1125,12428.0
2018-03-26 12:30:00,91.88,92.04,91.86,92.03,50038.0,83.1397,83.2845,83.1216,83.2754,50038.0
2018-03-26 12:35:00,92.05,92.21,91.92,91.92,13212.0,83.2935,83.4383,83.1759,83.1759,13212.0
2018-03-26 12:40:00,91.91,91.95,91.81,91.85,5708.0,83.1668,83.203,83.0764,83.1125,5708.0
2018-03-26 12:45:00,91.86,91.9,91.63,91.63,8115.0,83.1216,83.1578,82.9135,82.9135,8115.0
2018-03-26 12:50:00,91.65,91.74,91.57,91.62,6329.0,82.9316,83.013,82.8592,82.9044,6329.0
2018-03-26 12:55:00,91.62,91.73,91.61,91.64,4923.0,82.9044,83.004,82.8954,82.9225,4923.0
2018-03-26 13:00:00,91.62,91.94,91.61,91.8,11778.0,82.9044,83.194,82.8954,83.0673,11778.0
2018-03-26 13:05:00,91.8,91.94,91.74,91.82,6509.0,83.0673,83.194,83.013,83.0854,6509.0
2018-03-26 13:10:00,91.81,92.0,91.81,91.99,7421.0,83.0764,83.2483,83.0764,83.2392,7421.0
2018-03-26 13:15:00,92.0,92.14,92.0,92.08,8401.0,83.2483,83.375,83.2483,83.3207,8401.0
2018-03-26 13:20:00,92.11,92.11,91.86,91.93,13673.0,83.3478,83.3478,83.1216,83.1849,13673.0
2018-03-26 13:25:00,91.9,91.92,91.76,91.81,6221.0,83.1578,83.1759,83.0311,83.0764,6221.0
2018-03-26 13:30:00,91.81,91.85,91.61,91.65,10920.0,83.0764,83.1125,82.8954,82.9316,10920.0
2018-03-26 13:35:00,91.66,91.9,91.66,91.86,10624.0,82.9406,83.1578,82.9406,83.1216,10624.0
2018-03-26 13:40:00,91.88,92.03,91.82,91.82,17401.0,83.1397,83.2754,83.0854,83.0854,17401.0
2018-03-26 13:45:00,91.83,91.91,91.81,91.89,6351.0,83.0944,83.1668,83.0764,83.1487,6351.0
2018-03-26 13:50:00,91.88,91.9,91.67,91.69,4361.0,83.1397,83.1578,82.9497,82.9678,4361.0
2018-03-26 13:55:00,91.65,91.76,91.63,91.75,10781.0,82.9316,83.0311,82.9135,83.0221,10781.0
2018-03-26 14:00:00,91.77,91.85,91.72,91.85,24295.0,83.0402,83.1125,82.9949,83.1125,24295.0
2018-03-26 14:05:00,91.85,91.99,91.78,91.91,16737.0,83.1125,83.2392,83.0492,83.1668,16737.0
2018-03-26 14:10:00,91.9,92.14,91.9,92.0,17007.0,83.1578,83.375,83.1578,83.2483,17007.0
2018-03-26 14:15:00,92.03,92.19,91.99,92.19,12175.0,83.2754,83.4202,83.2392,83.4202,12175.0
2018-03-26 14:20:00,92.18,92.21,91.95,91.95,15217.0,83.4112,83.4383,83.203,83.203,15217.0
2018-03-26 14:25:00,91.99,92.13,91.9,92.11,20626.0,83.2392,83.3659,83.1578,83.3478,20626.0
2018-03-26 14:30:00,92.13,92.25,91.99,92.06,20215.0,83.3659,83.4745,83.2392,83.3026,20215.0
2018-03-26 14:35:00,92.1,92.16,92.03,92.06,13082.0,83.3388,83.3931,83.2754,83.3026,13082.0
2018-03-26 14:40:00,92.08,92.14,92.03,92.04,10930.0,83.3207,83.375,83.2754,83.2845,10930.0
2018-03-26 14:45:00,92.07,92.11,91.86,91.93,19163.0,83.3116,83.3478,83.1216,83.1849,19163.0
2018-03-26 14:50:00,91.98,92.26,91.98,92.26,16915.0,83.2302,83.4835,83.2302,83.4835,16915.0
2018-03-26 14:55:00,92.26,92.26,92.08,92.09,11616.0,83.4835,83.4835,83.3207,83.3297,11616.0
2018-03-26 15:00:00,92.08,92.24,92.06,92.2,17913.0,83.3207,83.4654,83.3026,83.4293,17913.0
2018-03-26 15:05:00,92.21,92.42,92.21,92.41,9792.0,83.4383,83.6283,83.4383,83.6193,9792.0
2018-03-26 15:10:00,92.42,92.47,92.36,92.42,17699.0,83.6283,83.6736,83.574,83.6283,17699.0
2018-03-26 15:15:00,92.43,92.65,92.38,92.59,13957.0,83.6374,83.8364,83.5921,83.7822,13957.0
2018-03-26 15:20:00,92.6,92.66,92.46,92.51,18756.0,83.7912,83.8455,83.6645,83.7098,18756.0
2018-03-26 15:25:00,92.52,92.58,92.48,92.56,13441.0,83.7188,83.7731,83.6826,83.755,13441.0
2018-03-26 15:30:00,92.55,92.76,92.52,92.7,27835.0,83.746,83.936,83.7188,83.8817,27835.0
2018-03-26 15:35:00,92.69,92.69,92.45,92.59,30408.0,83.8726,83.8726,83.6555,83.7822,30408.0
2018-03-26 15:40:00,92.58,92.7,92.52,92.58,45529.0,83.7731,83.8817,83.7188,83.7731,45529.0
2018-03-26 15:45:00,92.58,92.81,92.57,92.81,69045.0,83.7731,83.9812,83.7641,83.9812,69045.0
2018-03-26 15:50:00,92.81,92.81,92.6,92.69,69369.0,83.9812,83.9812,83.7912,83.8726,69369.0
2018-03-26 15:55:00,92.69,92.73,92.54,92.64,152051.0,83.8726,83.9088,83.7369,83.8274,152051.0
2018-03-27 09:30:00,92.79,93.01,92.49,92.81,94006.0,83.9631,84.1622,83.6917,83.9812,94006.0
2018-03-27 09:35:00,92.77,92.95,92.64,92.69,105992.0,83.945,84.1079,83.8274,83.8726,105992.0
2018-03-27 09:40:00,92.66,92.79,92.43,92.67,64126.0,83.8455,83.9631,83.6374,83.8545,64126.0
2018-03-27 09:45:00,92.68,92.9,92.58,92.74,69958.0,83.8636,84.0627,83.7731,83.9179,69958.0
2018-03-27 09:50:00,92.75,93.04,92.73,92.93,130844.0,83.9269,84.1893,83.9088,84.0898,130844.0
2018-03-27 09:55:00,92.91,93.26,92.91,93.24,57919.0,84.0717,84.3884,84.0717,84.3703,57919.0
2018-03-27 10:00:00,93.23,93.3,93.06,93.22,18799.0,84.3613,84.4246,84.2074,84.3522,18799.0
2018-03-27 10:05:00,93.27,93.35,93.08,93.24,49732.0,84.3975,84.4699,84.2255,84.3703,49732.0
2018-03-27 10:10:00,93.22,93.22,92.77,92.82,35489.0,84.3522,84.3522,83.945,83.9903,35489.0
2018-03-27 10:15:00,92.84,92.88,92.64,92.75,53922.0,84.0084,84.0446,83.8274,83.9269,53922.0
2018-03-27 10:20:00,92.74,93.0,92.73,92.82,18075.0,83.9179,84.1531,83.9088,83.9903,18075.0
2018-03-27 10:25:00,92.8,92.97,92.75,92.89,18473.0,83.9722,84.126,83.9269,84.0536,18473.0
2018-03-27 10:30:00,92.88,92.88,92.64,92.72,61749.0,84.0446,84.0446,83.8274,83.8998,61749.0
2018-03-27 10:35:00,92.75,92.89,92.65,92.83,12127.0,83.9269,84.0536,83.8364,83.9993,12127.0
2018-03-27 10:40:00,92.83,93.14,92.83,93.14,16706.0,83.9993,84.2798,83.9993,84.2798,16706.0
2018-03-27 10:45:00,93.12,93.12,92.96,93.04,16215.0,84.2617,84.2617,84.117,84.1893,16215.0
2018-03-27 10:50:00,93.07,93.19,92.98,93.16,42227.0,84.2165,84.3251,84.1351,84.2979,42227.0
2018-03-27 10:55:00,93.18,93.3,93.1,93.16,34154.0,84.316,84.4246,84.2436,84.2979,34154.0
2018-03-27 11:00:00,93.15,93.16,92.98,93.05,49971.0,84.2889,84.2979,84.1351,84.1984,49971.0
2018-03-27 11:05:00,93.03,93.12,92.92,93.07,35318.0,84.1803,84.2617,84.0808,84.2165,35318.0
2018-03-27 11:10:00,93.07,93.09,92.88,93.09,23331.0,84.2165,84.2346,84.0446,84.2346,23331.0
2018-03-27 11:15:00,93.08,93.28,93.05,93.21,13751.0,84.2255,84.4065,84.1984,84.3432,13751.0
2018-03-27 11:20:00,93.21,93.35,93.13,93.31,18774.0,84.3432,84.4699,84.2708,84.4337,18774.0
2018-03-27 11:25:00,93.32,93.38,93.14,93.26,11949.0,84.4427,84.497,84.2798,84.3884,11949.0
2018-03-27 11:30:00,93.27,93.31,93.17,93.31,12479.0,84.3975,84.4337,84.307,84.4337,12479.0
2018-03-27 11:35:00,93.28,93.5,93.21,93.5,27642.0,84.4065,84.6056,84.3432,84.6056,27642.0
2018-03-27 11:40:00,93.45,93.64,93.43,93.6,17500.0,84.5603,84.7323,84.5422,84.6961,17500.0
2018-03-27 11:45:00,93.61,93.71,93.53,93.56,32139.0,84.7051,84.7956,84.6327,84.6599,32139.0
2018-03-27 11:50:00,93.58,93.66,93.5,93.64,26288.0,84.678,84.7504,84.6056,84.7323,26288.0
2018-03-27 11:55:00,93.62,93.67,93.53,93.65,14746.0,84.7142,84.7594,84.6327,84.7413,14746.0
2018-03-27 12:00:00,93.65,93.69,93.55,93.67,8401.0,84.7413,84.7775,84.6508,84.7594,8401.0
2018-03-27 12:05:00,93.65,93.67,93.59,93.65,34291.0,84.7413,84.7594,84.687,84.7413,34291.0
2018-03-27 12:10:00,93.67,93.73,93.6,93.65,10708.0,84.7594,84.8137,84.6961,84.7413,10708.0
2018-03-27 12:15:00,93.63,93.66,93.59,93.62,6633.0,84.7232,84.7504,84.687,84.7142,6633.0
2018-03-27 12:20:00,93.61,93.71,93.6,93.63,24940.0,84.7051,84.7956,84.6961,84.7232,24940.0
2018-03-27 12:25:00,93.59,93.6,93.45,93.54,18678.0,84.687,84.6961,84.5603,84.6418,18678.0
2018-03-27 12:30:00,93.51,93.51,93.3,93.42,23643.0,84.6146,84.6146,84.4246,84.5332,23643.0
2018-03-27 12:35:00,93.43,93.49,93.35,93.39,15179.0,84.5422,84.5965,84.4699,84.506,15179.0
2018-03-27 12:40:00,93.41,93.58,93.34,93.49,16805.0,84.5241,84.678,84.4608,84.5965,16805.0
2018-03-27 12:45:00,93.45,93.61,93.44,93.59,16726.0,84.5603,84.7051,84.5513,84.687,16726.0
2018-03-27 12:50:00,93.59,93.64,93.5,93.59,36085.0,84.687,84.7323,84.6056,84.687,36085.0
2018-03-27 12:55:00,93.57,93.7,93.54,93.63,17455.0,84.6689,84.7866,84.6418,84.7232,17455.0
2018-03-27 13:00:00,93.68,93.74,93.63,93.68,7431.0,84.7685,84.8228,84.7232,84.7685,7431.0
2018-03-27 13:05:00,93.65,93.74,93.62,93.66,8018.0,84.7413,84.8228,84.7142,84.7504,8018.0
2018-03-27 13:10:00,93.7,93.7,93.54,93.63,7412.0,84.7866,84.7866,84.6418,84.7232,7412.0
2018-03-27 13:15:00,93.65,93.71,93.54,93.55,6125.0,84.7413,84.7956,84.6418,84.6508,6125.0
2018-03-27 13:20:00,93.56,93.58,93.33,93.35,6858.0,84.6599,84.678,84.4518,84.4699,6858.0
2018-03-27 13:25:00,93.38,93.46,93.37,93.39,5016.0,84.497,84.5694,84.488,84.506,5016.0
2018-03-27 13:30:00,93.37,93.51,93.36,93.44,8630.0,84.488,84.6146,84.4789,84.5513,8630.0
2018-03-27 13:35:00,93.4,93.4,93.15,93.2,10145.0,84.5151,84.5151,84.2889,84.3341,10145.0
2018-03-27 13:40:00,93.18,93.24,93.1,93.2,11280.0,84.316,84.3703,84.2436,84.3341,11280.0
2018-03-27 13:45:00,93.16,93.16,92.92,92.98,23333.0,84.2979,84.2979,84.0808,84.1351,23333.0
2018-03-27 13:50:00,92.98,92.98,92.79,92.89,60239.0,84.1351,84.1351,83.9631,84.0536,60239.0
2018-03-27 13:55:00,92.91,93.1,92.79,93.07,16599.0,84.0717,84.2436,83.9631,84.2165,16599.0
2018-03-27 14:00:00,93.02,93.1,92.78,92.8,14412.0,84.1712,84.2436,83.9541,83.9722,14412.0
2018-03-27 14:05:00,92.83,92.92,92.78,92.81,9129.0,83.9993,84.0808,83.9541,83.9812,9129.0
2018-03-27 14:10:00,92.81,93.11,92.8,93.1,20001.0,83.9812,84.2527,83.9722,84.2436,20001.0
2018-03-27 14:15:00,93.08,93.18,93.08,93.15,13613.0,84.2255,84.316,84.2255,84.2889,13613.0
2018-03-27 14:20:00,93.13,93.19,93.07,93.07,23429.0,84.2708,84.3251,84.2165,84.2165,23429.0
2018-03-27 14:25:00,93.09,93.09,92.85,92.89,45686.0,84.2346,84.2346,84.0174,84.0536,45686.0
2018-03-27 14:30:00,92.84,92.97,92.82,92.91,17690.0,84.0084,84.126,83.9903,84.0717,17690.0
2018-03-27 14:35:00,92.91,93.01,92.89,92.98,11032.0,84.0717,84.1622,84.0536,84.1351,11032.0
2018-03-27 14:40:00,93.01,93.11,92.9,92.9,11434.0,84.1622,84.2527,84.0627,84.0627,11434.0
2018-03-27 14:45:00,92.9,92.91,92.62,92.67,19416.0,84.0627,84.0717,83.8093,83.8545,19416.0
2018-03-27 14:50:00,92.68,92.74,92.61,92.71,18239.0,83.8636,83.9179,83.8002,83.8907,18239.0
2018-03-27 14:55:00,92.64,92.7,92.44,92.48,30186.0,83.8274,83.8817,83.6464,83.6826,30186.0
2018-03-27 15:00:00,92.52,92.56,92.16,92.23,52553.0,83.7188,83.755,83.3931,83.4564,52553.0
2018-03-27 15:05:00,92.23,92.24,91.85,92.08,61314.0,83.4564,83.4654,83.1125,83.3207,61314.0
2018-03-27 15:10:00,92.14,92.22,92.0,92.08,59476.0,83.375,83.4473,83.2483,83.3207,59476.0
2018-03-27 15:15:00,92.07,92.34,92.06,92.14,42001.0,83.3116,83.5559,83.3026,83.375,42001.0
2018-03-27 15:20:00,92.11,92.21,92.02,92.05,83378.0,83.3478,83.4383,83.2664,83.2935,83378.0
2018-03-27 15:25:00,92.01,92.03,91.57,91.72,43122.0,83.2573,83.2754,82.8592,82.9949,43122.0
2018-03-27 15:30:00,91.68,91.75,91.03,91.45,81748.0,82.9587,83.0221,82.3705,82.7506,81748.0
2018-03-27 15:35:00,91.44,91.7,91.4,91.61,72626.0,82.7415,82.9768,82.7054,82.8954,72626.0
2018-03-27 15:40:00,91.66,91.66,91.12,91.13,100766.0,82.9406,82.9406,82.452,82.461,100766.0
2018-03-27 15:45:00,91.08,91.31,90.9,91.07,130500.0,82.4158,82.6239,82.2529,82.4067,130500.0
2018-03-27 15:50:00,91.08,91.6,91.03,91.29,178214.0,82.4158,82.8863,82.3705,82.6058,178214.0
2018-03-27 15:55:00,91.29,91.55,91.1,91.46,534423.0,82.6058,82.8411,82.4339,82.7596,534423.0
2018-03-28 09:30:00,91.76,92.24,91.6,92.2,108202.0,83.0311,83.4654,82.8863,83.4293,108202.0
2018-03-28 09:35:00,92.24,92.3,91.67,91.79,91212.0,83.4654,83.5197,82.9497,83.0583,91212.0
2018-03-28 09:40:00,91.78,92.09,91.72,92.0,53309.0,83.0492,83.3297,82.9949,83.2483,53309.0
2018-03-28 09:45:00,92.04,92.52,91.99,92.51,38828.0,83.2845,83.7188,83.2392,83.7098,38828.0
2018-03-28 09:50:00,92.5,92.73,92.29,92.65,34870.0,83.7007,83.9088,83.5107,83.8364,34870.0
2018-03-28 09:55:00,92.6,92.87,92.54,92.81,69528.0,83.7912,84.0355,83.7369,83.9812,69528.0
2018-03-28 10:00:00,92.8,93.0,92.67,92.9,67144.0,83.9722,84.1531,83.8545,84.0627,67144.0
2018-03-28 10:05:00,92.9,93.14,92.9,92.92,113822.0,84.0627,84.2798,84.0627,84.0808,113822.0
2018-03-28 10:10:00,92.85,92.94,92.67,92.71,98085.0,84.0174,84.0989,83.8545,83.8907,98085.0
2018-03-28 10:15:00,92.73,92.88,92.6,92.7,60781.0,83.9088,84.0446,83.7912,83.8817,60781.0
2018-03-28 10:20:00,92.73,92.83,92.5,92.5,68694.0,83.9088,83.9993,83.7007,83.7007,68694.0
2018-03-28 10:25:00,92.52,92.68,92.42,92.66,40688.0,83.7188,83.8636,83.6283,83.8455,40688.0
2018-03-28 10:30:00,92.66,92.84,92.56,92.61,50697.0,83.8455,84.0084,83.755,83.8002,50697.0
2018-03-28 10:35:00,92.6,92.63,92.44,92.48,41111.0,83.7912,83.8183,83.6464,83.6826,41111.0
2018-03-28 10:40:00,92.49,92.49,92.2,92.33,93025.0,83.6917,83.6917,83.4293,83.5469,93025.0
2018-03-28 10:45:00,92.31,92.38,91.99,92.15,68557.0,83.5288,83.5921,83.2392,83.384,68557.0
2018-03-28 10:50:00,92.14,92.41,91.96,92.34,54010.0,83.375,83.6193,83.2121,83.5559,54010.0
2018-03-28 10:55:00,92.33,92.4,92.18,92.34,33279.0,83.5469,83.6102,83.4112,83.5559,33279.0
2018-03-28 11:00:00,92.36,92.7,92.36,92.56,32453.0,83.574,83.8817,83.574,83.755,32453.0
2018-03-28 11:05:00,92.57,92.92,92.52,92.88,44223.0,83.7641,84.0808,83.7188,84.0446,44223.0
2018-03-28 11:10:00,92.88,93.05,92.57,92.62,35452.0,84.0446,84.1984,83.7641,83.8093,35452.0
2018-03-28 11:15:00,92.6,92.97,92.43,92.87,44053.0,83.7912,84.126,83.6374,84.0355,44053.0
2018-03-28 11:20:00,92.82,92.86,92.53,92.62,29948.0,83.9903,84.0265,83.7279,83.8093,29948.0
2018-03-28 11:25:00,92.62,92.82,92.55,92.66,26023.0,83.8093,83.9903,83.746,83.8455,26023.0
2018-03-28 11:30:00,92.66,92.75,92.41,92.71,25331.0,83.8455,83.9269,83.6193,83.8907,25331.0
2018-03-28 11:35:00,92.73,92.96,92.7,92.83,32943.0,83.9088,84.117,83.8817,83.9993,32943.0
2018-03-28 11:40:00,92.84,93.01,92.78,92.94,31783.0,84.0084,84.1622,83.9541,84.0989,31783.0
2018-03-28 11:45:00,92.98,93.04,92.73,92.83,28963.0,84.1351,84.1893,83.9088,83.9993,28963.0
2018-03-28 11:50:00,92.85,92.89,92.63,92.67,19008.0,84.0174,84.0536,83.8183,83.8545,19008.0
2018-03-28 11:55:00,92.69,93.0,92.65,92.77,21296.0,83.8726,84.1531,83.8364,83.945,21296.0
2018-03-28 12:00:00,92.8,92.95,92.65,92.65,18895.0,83.9722,84.1079,83.8364,83.8364,18895.0
2018-03-28 12:05:00,92.64,92.83,92.63,92.77,15320.0,83.8274,83.9993,83.8183,83.945,15320.0
2018-03-28 12:10:00,92.8,93.17,92.8,93.17,22599.0,83.9722,84.307,83.9722,84.307,22599.0
2018-03-28 12:15:00,93.14,93.47,93.02,93.43,37373.0,84.2798,84.5784,84.1712,84.5422,37373.0
2018-03-28 12:20:00,93.44,93.54,93.25,93.32,22287.0,84.5513,84.6418,84.3794,84.4427,22287.0
2018-03-28 12:25:00,93.31,93.39,92.93,92.96,17735.0,84.4337,84.506,84.0898,84.117,17735.0
2018-03-28 12:30:00,92.95,93.02,92.7,92.7,20659.0,84.1079,84.1712,83.8817,83.8817,20659.0
2018-03-28 12:35:00,92.72,92.91,92.71,92.79,16759.0,83.8998,84.0717,83.8907,83.9631,16759.0
2018-03-28 12:40:00,92.84,93.14,92.81,93.0,69104.0,84.0084,84.2798,83.9812,84.1531,69104.0
2018-03-28 12:45:00,92.98,93.07,92.77,92.85,21262.0,84.1351,84.2165,83.945,84.0174,21262.0
2018-03-28 12:50:00,92.8,92.91,92.71,92.71,19935.0,83.9722,84.0717,83.8907,83.8907,19935.0
2018-03-28 12:55:00,92.7,92.7,92.4,92.4,28004.0,83.8817,83.8817,83.6102,83.6102,28004.0
2018-03-28 13:00:00,92.38,92.4,92.19,92.36,21932.0,83.5921,83.6102,83.4202,83.574,21932.0
2018-03-28 13:05:00,92.35,92.67,92.33,92.67,30427.0,83.565,83.8545,83.5469,83.8545,30427.0
2018-03-28 13:10:00,92.67,92.68,92.48,92.59,14347.0,83.8545,83.8636,83.6826,83.7822,14347.0
2018-03-28 13:15:00,92.58,92.62,92.37,92.43,27598.0,83.7731,83.8093,83.5831,83.6374,27598.0
2018-03-28 13:20:00,92.52,92.95,92.48,92.89,26693.0,83.7188,84.1079,83.6826,84.0536,26693.0
2018-03-28 13:25:00,92.91,93.01,92.79,92.93,15021.0,84.0717,84.1622,83.9631,84.0898,15021.0
2018-03-28 13:30:00,92.95,92.98,92.61,92.68,23075.0,84.1079,84.1351,83.8002,83.8636,23075.0
2018-03-28 13:35:00,92.66,92.83,92.62,92.83,8762.0,83.8455,83.9993,83.8093,83.9993,8762.0
2018-03-28 13:40:00,92.82,92.82,92.65,92.79,9939.0,83.9903,83.9903,83.8364,83.9631,9939.0
2018-03-28 13:45:00,92.79,93.1,92.78,92.97,10652.0,83.9631,84.2436,83.9541,84.126,10652.0
2018-03-28 13:50:00,92.94,92.94,92.72,92.79,9609.0,84.0989,84.0989,83.8998,83.9631,9609.0
2018-03-28 13:55:00,92.77,92.87,92.73,92.81,14187.0,83.945,84.0355,83.9088,83.9812,14187.0
2018-03-28 14:00:00,92.84,92.91,92.53,92.59,15981.0,84.0084,84.0717,83.7279,83.7822,15981.0
2018-03-28 14:05:00,92.59,92.62,92.45,92.56,18153.0,83.7822,83.8093,83.6555,83.755,18153.0
2018-03-28 14:10:00,92.55,92.6,92.43,92.58,25004.0,83.746,83.7912,83.6374,83.7731,25004.0
2018-03-28 14:15:00,92.59,92.81,92.59,92.71,43336.0,83.7822,83.9812,83.7822,83.8907,43336.0
2018-03-28 14:20:00,92.72,92.74,92.63,92.63,88672.0,83.8998,83.9179,83.8183,83.8183,88672.0
2018-03-28 14:25:00,92.64,92.68,92.37,92.37,17403.0,83.8274,83.8636,83.5831,83.5831,17403.0
2018-03-28 14:30:00,92.33,92.48,92.27,92.44,16245.0,83.5469,83.6826,83.4926,83.6464,16245.0
2018-03-28 14:35:00,92.51,92.65,92.32,92.63,18212.0,83.7098,83.8364,83.5378,83.8183,18212.0
2018-03-28 14:40:00,92.65,92.7,92.35,92.41,64597.0,83.8364,83.8817,83.565,83.6193,64597.0
2018-03-28 14:45:00,92.44,92.48,92.33,92.45,13451.0,83.6464,83.6826,83.5469,83.6555,13451.0
2018-03-28 14:50:00,92.48,92.55,92.4,92.49,18057.0,83.6826,83.746,83.6102,83.6917,18057.0
2018-03-28 14:55:00,92.49,92.54,92.35,92.41,48603.0,83.6917,83.7369,83.565,83.6193,48603.0
2018-03-28 15:00:00,92.39,92.43,92.04,92.07,41677.0,83.6012,83.6374,83.2845,83.3116,41677.0
2018-03-28 15:05:00,92.07,92.18,91.9,91.94,60051.0,83.3116,83.4112,83.1578,83.194,60051.0
2018-03-28 15:10:00,91.94,92.26,91.94,92.26,68816.0,83.194,83.4835,83.194,83.4835,68816.0
2018-03-28 15:15:00,92.28,92.43,92.18,92.28,47491.0,83.5016,83.6374,83.4112,83.5016,47491.0
2018-03-28 15:20:00,92.28,92.43,92.08,92.39,56631.0,83.5016,83.6374,83.3207,83.6012,56631.0
2018-03-28 15:25:00,92.41,92.45,92.22,92.41,42652.0,83.6193,83.6555,83.4473,83.6193,42652.0
2018-03-28 15:30:00,92.38,92.42,92.1,92.18,178325.0,83.5921,83.6283,83.3388,83.4112,178325.0
2018-03-28 15:35:00,92.18,92.66,92.15,92.56,204697.0,83.4112,83.8455,83.384,83.755,204697.0
2018-03-28 15:40:00,92.56,92.62,92.17,92.19,65571.0,83.755,83.8093,83.4021,83.4202,65571.0
2018-03-28 15:45:00,92.18,92.48,92.12,92.46,74113.0,83.4112,83.6826,83.3569,83.6645,74113.0
2018-03-28 15:50:00,92.47,92.52,92.34,92.37,116890.0,83.6736,83.7188,83.5559,83.5831,116890.0
2018-03-28 15:55:00,92.35,92.36,92.18,92.19,255195.0,83.565,83.574,83.4112,83.4202,255195.0
2018-03-29 09:30:00,92.39,93.01,92.29,92.97,122151.0,83.6012,84.1622,83.5107,84.126,122151.0
2018-03-29 09:35:00,92.96,93.15,92.7,92.93,31857.0,84.117,84.2889,83.8817,84.0898,31857.0
2018-03-29 09:40:00,92.96,92.99,92.65,92.95,21378.0,84.117,84.1441,83.8364,84.1079,21378.0
2018-03-29 09:45:00,92.95,92.95,92.67,92.73,27095.0,84.1079,84.1079,83.8545,83.9088,27095.0
2018-03-29 09:50:00,92.7,92.89,92.69,92.86,61981.0,83.8817,84.0536,83.8726,84.0265,61981.0
2018-03-29 09:55:00,92.89,93.03,92.73,92.88,29747.0,84.0536,84.1803,83.9088,84.0446,29747.0
2018-03-29 10:00:00,92.85,92.96,92.74,92.74,29125.0,84.0174,84.117,83.9179,83.9179,29125.0
2018-03-29 10:05:00,92.7,92.85,92.7,92.76,91914.0,83.8817,84.0174,83.8817,83.936,91914.0
2018-03-29 10:10:00,92.76,93.13,92.76,93.13,40142.0,83.936,84.2708,83.936,84.2708,40142.0
2018-03-29 10:15:00,93.12,93.14,92.82,92.89,26117.0,84.2617,84.2798,83.9903,84.0536,26117.0
2018-03-29 10:20:00,92.88,93.05,92.83,93.04,68612.0,84.0446,84.1984,83.9993,84.1893,68612.0
2018-03-29 10:25:00,93.04,93.12,92.97,93.05,27009.0,84.1893,84.2617,84.126,84.1984,27009.0
2018-03-29 10:30:00,93.05,93.1,92.91,93.0,64188.0,84.1984,84.2436,84.0717,84.1531,64188.0
2018-03-29 10:35:00,93.01,93.17,93.0,93.07,48269.0,84.1622,84.307,84.1531,84.2165,48269.0
2018-03-29 10:40:00,93.08,93.3,92.96,93.26,39599.0,84.2255,84.4246,84.117,84.3884,39599.0
2018-03-29 10:45:00,93.26,93.42,93.26,93.34,22677.0,84.3884,84.5332,84.3884,84.4608,22677.0
2018-03-29 10:50:00,93.32,93.52,93.3,93.46,19892.0,84.4427,84.6237,84.4246,84.5694,19892.0
2018-03-29 10:55:00,93.46,93.5,93.36,93.49,27555.0,84.5694,84.6056,84.4789,84.5965,27555.0
2018-03-29 11:00:00,93.5,93.7,93.5,93.69,23968.0,84.6056,84.7866,84.6056,84.7775,23968.0
2018-03-29 11:05:00,93.69,93.89,93.65,93.86,20102.0,84.7775,84.9585,84.7413,84.9313,20102.0
2018-03-29 11:10:00,93.86,93.94,93.68,93.71,30345.0,84.9313,85.0037,84.7685,84.7956,30345.0
2018-03-29 11:15:00,93.72,93.82,93.67,93.71,33265.0,84.8047,84.8951,84.7594,84.7956,33265.0
2018-03-29 11:20:00,93.69,93.69,93.54,93.56,30277.0,84.7775,84.7775,84.6418,84.6599,30277.0
2018-03-29 11:25:00,93.56,93.65,93.55,93.56,20914.0,84.6599,84.7413,84.6508,84.6599,20914.0
2018-03-29 11:30:00,93.57,93.58,93.39,93.54,23472.0,84.6689,84.678,84.506,84.6418,23472.0
2018-03-29 11:35:00,93.55,93.58,93.37,93.42,43609.0,84.6508,84.678,84.488,84.5332,43609.0
2018-03-29 11:40:00,93.43,93.56,93.41,93.48,39615.0,84.5422,84.6599,84.5241,84.5875,39615.0
2018-03-29 11:45:00,93.46,93.67,93.42,93.65,45120.0,84.5694,84.7594,84.5332,84.7413,45120.0
2018-03-29 11:50:00,93.66,93.71,93.48,93.49,25499.0,84.7504,84.7956,84.5875,84.5965,25499.0
2018-03-29 11:55:00,93.49,93.6,93.49,93.57,10415.0,84.5965,84.6961,84.5965,84.6689,10415.0
2018-03-29 12:00:00,93.6,93.64,93.28,93.34,21367.0,84.6961,84.7323,84.4065,84.4608,21367.0
2018-03-29 12:05:00,93.37,93.37,93.18,93.2,23363.0,84.488,84.488,84.316,84.3341,23363.0
2018-03-29 12:10:00,93.2,93.24,93.13,93.19,16153.0,84.3341,84.3703,84.2708,84.3251,16153.0
2018-03-29 12:15:00,93.15,93.36,93.15,93.32,36177.0,84.2889,84.4789,84.2889,84.4427,36177.0
2018-03-29 12:20:00,93.33,93.33,93.22,93.28,11884.0,84.4518,84.4518,84.3522,84.4065,11884.0
2018-03-29 12:25:00,93.27,93.5,93.25,93.48,13527.0,84.3975,84.6056,84.3794,84.5875,13527.0
2018-03-29 12:30:00,93.49,93.49,93.36,93.36,7772.0,84.5965,84.5965,84.4789,84.4789,7772.0
2018-03-29 12:35:00,93.4,93.42,93.29,93.3,27267.0,84.5151,84.5332,84.4156,84.4246,27267.0
2018-03-29 12:40:00,93.32,93.32,93.18,93.24,23795.0,84.4427,84.4427,84.316,84.3703,23795.0
2018-03-29 12:45:00,93.24,93.41,93.23,93.32,11834.0,84.3703,84.5241,84.3613,84.4427,11834.0
2018-03-29 12:50:00,93.33,93.53,93.33,93.53,25212.0,84.4518,84.6327,84.4518,84.6327,25212.0
2018-03-29 12:55:00,93.51,93.53,93.4,93.43,7779.0,84.6146,84.6327,84.5151,84.5422,7779.0
2018-03-29 13:00:00,93.44,93.54,93.39,93.42,26835.0,84.5513,84.6418,84.506,84.5332,26835.0
2018-03-29 13:05:00,93.44,93.47,93.33,93.39,12766.0,84.5513,84.5784,84.4518,84.506,12766.0
2018-03-29 13:10:00,93.36,93.42,93.33,93.41,26620.0,84.4789,84.5332,84.4518,84.5241,26620.0
2018-03-29 13:15:00,93.37,93.48,93.31,93.45,9060.0,84.488,84.5875,84.4337,84.5603,9060.0
2018-03-29 13:20:00,93.46,93.48,93.41,93.44,7756.0,84.5694,84.5875,84.5241,84.5513,7756.0
2018-03-29 13:25:00,93.45,93.47,93.38,93.46,7887.0,84.5603,84.5784,84.497,84.5694,7887.0
2018-03-29 13:30:00,93.46,93.49,93.39,93.44,9010.0,84.5694,84.5965,84.506,84.5513,9010.0
2018-03-29 13:35:00,93.44,93.53,93.42,93.44,9785.0,84.5513,84.6327,84.5332,84.5513,9785.0
2018-03-29 13:40:00,93.43,93.64,93.43,93.63,11068.0,84.5422,84.7323,84.5422,84.7232,11068.0
2018-03-29 13:45:00,93.63,93.72,93.6,93.7,21705.0,84.7232,84.8047,84.6961,84.7866,21705.0
2018-03-29 13:50:00,93.7,93.82,93.63,93.64,16918.0,84.7866,84.8951,84.7232,84.7323,16918.0
2018-03-29 13:55:00,93.63,93.78,93.61,93.74,15930.0,84.7232,84.8589,84.7051,84.8228,15930.0
2018-03-29 14:00:00,93.75,93.76,93.59,93.68,18899.0,84.8318,84.8409,84.687,84.7685,18899.0
2018-03-29 14:05:00,93.68,93.81,93.68,93.74,36722.0,84.7685,84.8861,84.7685,84.8228,36722.0
2018-03-29 14:10:00,93.75,93.97,93.75,93.84,21915.0,84.8318,85.0309,84.8318,84.9132,21915.0
2018-03-29 14:15:00,93.83,93.94,93.76,93.94,26958.0,84.9042,85.0037,84.8409,85.0037,26958.0
2018-03-29 14:20:00,93.93,93.99,93.73,93.73,22361.0,84.9947,85.049,84.8137,84.8137,22361.0
2018-03-29 14:25:00,93.76,93.83,93.69,93.79,42961.0,84.8409,84.9042,84.7775,84.868,42961.0
2018-03-29 14:30:00,93.82,93.94,93.75,93.93,16513.0,84.8951,85.0037,84.8318,84.9947,16513.0
2018-03-29 14:35:00,93.94,94.01,93.85,93.87,13326.0,85.0037,85.0671,84.9223,84.9404,13326.0
2018-03-29 14:40:00,93.89,94.04,93.87,94.01,17327.0,84.9585,85.0942,84.9404,85.0671,17327.0
2018-03-29 14:45:00,93.99,94.17,93.98,94.11,28445.0,85.049,85.2118,85.0399,85.1576,28445.0
2018-03-29 14:50:00,94.11,94.12,93.91,93.95,25506.0,85.1576,85.1666,84.9766,85.0128,25506.0
2018-03-29 14:55:00,93.97,94.04,93.9,93.9,20442.0,85.0309,85.0942,84.9675,84.9675,20442.0
2018-03-29 15:00:00,93.89,94.17,93.84,94.11,51033.0,84.9585,85.2118,84.9132,85.1576,51033.0
2018-03-29 15:05:00,94.14,94.28,94.13,94.24,34532.0,85.1847,85.3114,85.1757,85.2752,34532.0
2018-03-29 15:10:00,94.23,94.37,94.17,94.18,31083.0,85.2661,85.3928,85.2118,85.2209,31083.0
2018-03-29 15:15:00,94.16,94.2,94.02,94.04,37571.0,85.2028,85.239,85.0761,85.0942,37571.0
2018-03-29 15:20:00,94.04,94.05,93.95,93.97,54619.0,85.0942,85.1033,85.0128,85.0309,54619.0
2018-03-29 15:25:00,93.97,93.97,93.71,93.84,40075.0,85.0309,85.0309,84.7956,84.9132,40075.0
2018-03-29 15:30:00,93.85,93.85,93.58,93.61,62187.0,84.9223,84.9223,84.678,84.7051,62187.0
2018-03-29 15:35:00,93.6,93.81,93.51,93.78,47077.0,84.6961,84.8861,84.6146,84.8589,47077.0
2018-03-29 15:40:00,93.8,93.89,93.68,93.74,62317.0,84.877,84.9585,84.7685,84.8228,62317.0
2018-03-29 15:45:00,93.7,94.09,93.61,94.07,129941.0,84.7866,85.1395,84.7051,85.1214,129941.0
2018-03-29 15:50:00,94.08,94.12,93.83,93.86,148125.0,85.1304,85.1666,84.9042,84.9313,148125.0
2018-03-29 15:55:00,93.87,93.87,93.61,93.61,326934.0,84.9404,84.9404,84.7051,84.7051,326934.0
2018-04-02 09:30:00,93.14,93.55,92.93,93.42,82678.0,84.2798,84.6508,84.0898,84.5332,82678.0
2018-04-02 09:35:00,93.46,93.47,93.16,93.25,35610.0,84.5694,84.5784,84.2979,84.3794,35610.0
2018-04-02 09:40:00,93.25,93.3,93.09,93.26,12455.0,84.3794,84.4246,84.2346,84.3884,12455.0
2018-04-02 09:45:00,93.21,93.25,92.84,92.84,39410.0,84.3432,84.3794,84.0084,84.0084,39410.0
2018-04-02 09:50:00,92.81,92.93,92.67,92.75,41822.0,83.9812,84.0898,83.8545,83.9269,41822.0
2018-04-02 09:55:00,92.75,93.07,92.74,92.96,37893.0,83.9269,84.2165,83.9179,84.117,37893.0
2018-04-02 10:00:00,92.92,93.0,92.61,92.64,60314.0,84.0808,84.1531,83.8002,83.8274,60314.0
2018-04-02 10:05:00,92.7,92.81,92.49,92.55,44037.0,83.8817,83.9812,83.6917,83.746,44037.0
2018-04-02 10:10:00,92.57,92.66,92.25,92.3,38905.0,83.7641,83.8455,83.4745,83.5197,38905.0
2018-04-02 10:15:00,92.31,92.64,92.27,92.56,48080.0,83.5288,83.8274,83.4926,83.755,48080.0
2018-04-02 10:20:00,92.56,92.61,92.39,92.6,50230.0,83.755,83.8002,83.6012,83.7912,50230.0
2018-04-02 10:25:00,92.57,92.6,92.34,92.38,12875.0,83.7641,83.7912,83.5559,83.5921,12875.0
2018-04-02 10:30:00,92.35,92.35,92.21,92.31,23889.0,83.565,83.565,83.4383,83.5288,23889.0
2018-04-02 10:35:00,92.28,92.3,92.08,92.26,30042.0,83.5016,83.5197,83.3207,83.4835,30042.0
2018-04-02 10:40:00,92.29,92.32,92.18,92.19,13607.0,83.5107,83.5378,83.4112,83.4202,13607.0
2018-04-02 10:45:00,92.22,92.3,92.13,92.22,18337.0,83.4473,83.5197,83.3659,83.4473,18337.0
2018-04-02 10:50:00,92.22,92.22,91.94,91.99,30033.0,83.4473,83.4473,83.194,83.2392,30033.0
2018-04-02 10:55:00,91.99,91.99,91.74,91.79,14381.0,83.2392,83.2392,83.013,83.0583,14381.0
2018-04-02 11:00:00,91.79,91.9,91.73,91.86,39068.0,83.0583,83.1578,83.004,83.1216,39068.0
2018-04-02 11:05:00,91.86,91.86,91.47,91.75,40401.0,83.1216,83.1216,82.7687,83.0221,40401.0
2018-04-02 11:10:00,91.75,91.81,91.6,91.73,54412.0,83.0221,83.0764,82.8863,83.004,54412.0
2018-04-02 11:15:00,91.72,91.83,91.59,91.77,24997.0,82.9949,83.0944,82.8773,83.0402,24997.0
2018-04-02 11:20:00,91.77,91.79,91.59,91.76,26857.0,83.0402,83.0583,82.8773,83.0311,26857.0
2018-04-02 11:25:00,91.73,91.83,91.62,91.8,14600.0,83.004,83.0944,82.9044,83.0673,14600.0
2018-04-02 11:30:00,91.8,91.85,91.67,91.68,21337.0,83.0673,83.1125,82.9497,82.9587,21337.0
2018-04-02 11:35:00,91.65,91.65,91.09,91.2,60554.0,82.9316,82.9316,82.4248,82.5244,60554.0
2018-04-02 11:40:00,91.1,91.2,90.9,91.05,33921.0,82.4339,82.5244,82.2529,82.3886,33921.0
2018-04-02 11:45:00,91.07,91.3,90.93,91.27,23367.0,82.4067,82.6149,82.2801,82.5877,23367.0
2018-04-02 11:50:00,91.24,91.27,91.01,91.17,49684.0,82.5606,82.5877,82.3525,82.4972,49684.0
2018-04-02 11:55:00,91.2,91.43,91.07,91.16,36554.0,82.5244,82.7325,82.4067,82.4882,36554.0
2018-04-02 12:00:00,91.13,91.15,90.77,90.9,51232.0,82.461,82.4791,82.1353,82.2529,51232.0
2018-04-02 12:05:00,90.92,90.92,90.63,90.69,44323.0,82.271,82.271,82.0086,82.0629,44323.0
2018-04-02 12:10:00,90.68,90.73,90.49,90.66,47060.0,82.0538,82.0991,81.8819,82.0357,47060.0
2018-04-02 12:15:00,90.68,90.84,90.55,90.8,27335.0,82.0538,82.1986,81.9362,82.1624,27335.0
2018-04-02 12:20:00,90.77,90.88,90.73,90.78,39399.0,82.1353,82.2348,82.0991,82.1443,39399.0
2018-04-02 12:25:00,90.75,90.92,90.68,90.89,44124.0,82.1172,82.271,82.0538,82.2439,44124.0
2018-04-02 12:30:00,90.88,91.17,90.88,91.02,47534.0,82.2348,82.4972,82.2348,82.3615,47534.0
2018-04-02 12:35:00,91.02,91.16,90.92,90.92,25555.0,82.3615,82.4882,82.271,82.271,25555.0
2018-04-02 12:40:00,90.94,91.19,90.82,91.11,23298.0,82.2891,82.5153,82.1805,82.4429,23298.0
2018-04-02 12:45:00,91.11,91.13,90.88,91.06,21445.0,82.4429,82.461,82.2348,82.3977,21445.0
2018-04-02 12:50:00,91.07,91.18,91.0,91.09,49446.0,82.4067,82.5063,82.3434,82.4248,49446.0
2018-04-02 12:55:00,91.06,91.06,90.85,90.98,27623.0,82.3977,82.3977,82.2077,82.3253,27623.0
2018-04-02 13:00:00,90.98,91.12,90.7,90.75,18594.0,82.3253,82.452,82.0719,82.1172,18594.0
2018-04-02 13:05:00,90.74,90.84,90.66,90.74,24062.0,82.1081,82.1986,82.0357,82.1081,24062.0
2018-04-02 13:10:00,90.75,90.92,90.74,90.85,35600.0,82.1172,82.271,82.1081,82.2077,35600.0
2018-04-02 13:15:00,90.83,90.92,90.79,90.89,51967.0,82.1896,82.271,82.1534,82.2439,51967.0
2018-04-02 13:20:00,90.89,90.92,90.67,90.67,14103.0,82.2439,82.271,82.0448,82.0448,14103.0
2018-04-02 13:25:00,90.65,90.65,90.41,90.44,52093.0,82.0267,82.0267,81.8095,81.8367,52093.0
2018-04-02 13:30:00,90.44,90.72,90.42,90.72,24195.0,81.8367,82.09,81.8186,82.09,24195.0
2018-04-02 13:35:00,90.71,90.93,90.7,90.83,70658.0,82.081,82.2801,82.0719,82.1896,70658.0
2018-04-02 13:40:00,90.79,90.79,90.28,90.46,53042.0,82.1534,82.1534,81.6919,81.8548,53042.0
2018-04-02 13:45:00,90.43,90.56,90.32,90.34,29883.0,81.8276,81.9453,81.7281,81.7462,29883.0
2018-04-02 13:50:00,90.35,90.47,90.32,90.37,19617.0,81.7552,81.8638,81.7281,81.7733,19617.0
2018-04-02 13:55:00,90.37,90.37,90.15,90.18,21195.0,81.7733,81.7733,81.5743,81.6014,21195.0
2018-04-02 14:00:00,90.15,90.22,89.95,90.12,53015.0,81.5743,81.6376,81.3933,81.5471,53015.0
2018-04-02 14:05:00,90.18,90.33,89.99,90.27,31532.0,81.6014,81.7371,81.4295,81.6828,31532.0
2018-04-02 14:10:00,90.27,90.43,90.17,90.39,26113.0,81.6828,81.8276,81.5924,81.7914,26113.0
2018-04-02 14:15:00,90.39,90.53,90.31,90.4,20941.0,81.7914,81.9181,81.719,81.8005,20941.0
2018-04-02 14:20:00,90.42,90.63,90.42,90.56,25815.0,81.8186,82.0086,81.8186,81.9453,25815.0
2018-04-02 14:25:00,90.56,90.6,90.34,90.35,80640.0,81.9453,81.9815,81.7462,81.7552,80640.0
2018-04-02 14:30:00,90.33,90.59,90.18,90.49,65799.0,81.7371,81.9724,81.6014,81.8819,65799.0
2018-04-02 14:35:00,90.48,90.52,90.13,90.27,49154.0,81.8729,81.9091,81.5562,81.6828,49154.0
2018-04-02 14:40:00,90.25,90.25,90.07,90.12,22515.0,81.6647,81.6647,81.5019,81.5471,22515.0
2018-04-02 14:45:00,90.1,90.25,90.03,90.25,19129.0,81.529,81.6647,81.4657,81.6647,19129.0
2018-04-02 14:50:00,90.25,90.48,90.22,90.48,26788.0,81.6647,81.8729,81.6376,81.8729,26788.0
2018-04-02 14:55:00,90.45,90.48,90.3,90.43,34640.0,81.8457,81.8729,81.71,81.8276,34640.0
2018-04-02 15:00:00,90.46,90.47,90.25,90.36,43632.0,81.8548,81.8638,81.6647,81.7643,43632.0
2018-04-02 15:05:00,90.35,90.41,90.24,90.35,40456.0,81.7552,81.8095,81.6557,81.7552,40456.0
2018-04-02 15:10:00,90.35,90.65,90.3,90.6,40745.0,81.7552,82.0267,81.71,81.9815,40745.0
2018-04-02 15:15:00,90.59,90.68,90.53,90.67,32599.0,81.9724,82.0538,81.9181,82.0448,32599.0
2018-04-02 15:20:00,90.66,90.72,90.37,90.39,61441.0,82.0357,82.09,81.7733,81.7914,61441.0
2018-04-02 15:25:00,90.39,90.44,90.31,90.4,48249.0,81.7914,81.8367,81.719,81.8005,48249.0
2018-04-02 15:30:00,90.41,90.51,90.2,90.2,73482.0,81.8095,81.9,81.6195,81.6195,73482.0
2018-04-02 15:35:00,90.2,90.5,90.2,90.36,92176.0,81.6195,81.891,81.6195,81.7643,92176.0
2018-04-02 15:40:00,90.35,90.56,90.25,90.55,93789.0,81.7552,81.9453,81.6647,81.9362,93789.0
2018-04-02 15:45:00,90.54,90.87,90.53,90.7,163554.0,81.9272,82.2258,81.9181,82.0719,163554.0
2018-04-02 15:50:00,90.7,91.21,90.7,91.12,155831.0,82.0719,82.5334,82.0719,82.452,155831.0
2018-04-02 15:55:00,91.12,91.16,90.92,91.0,287585.0,82.452,82.4882,82.271,82.3434,287585.0
2018-04-03 09:30:00,91.71,91.84,91.18,91.79,74448.0,82.9859,83.1035,82.5063,83.0583,74448.0
2018-04-03 09:35:00,91.69,92.19,91.62,92.15,35856.0,82.9678,83.4202,82.9044,83.384,35856.0
2018-04-03 09:40:00,92.13,92.25,91.93,91.98,37409.0,83.3659,83.4745,83.1849,83.2302,37409.0
2018-04-03 09:45:00,91.98,92.19,91.84,91.84,52495.0,83.2302,83.4202,83.1035,83.1035,52495.0
2018-04-03 09:50:00,91.84,91.86,91.59,91.63,21589.0,83.1035,83.1216,82.8773,82.9135,21589.0
2018-04-03 09:55:00,91.62,91.7,91.42,91.65,23342.0,82.9044,82.9768,82.7235,82.9316,23342.0
2018-04-03 10:00:00,91.64,91.72,91.47,91.7,17155.0,82.9225,82.9949,82.7687,82.9768,17155.0
2018-04-03 10:05:00,91.74,91.77,91.5,91.74,26539.0,83.013,83.0402,82.7958,83.013,26539.0
2018-04-03 10:10:00,91.72,91.72,91.35,91.51,33624.0,82.9949,82.9949,82.6601,82.8049,33624.0
2018-04-03 10:15:00,91.54,91.74,91.43,91.49,34037.0,82.832,83.013,82.7325,82.7868,34037.0
2018-04-03 10:20:00,91.51,91.78,91.42,91.74,21812.0,82.8049,83.0492,82.7235,83.013,21812.0
2018-04-03 10:25:00,91.71,91.92,91.58,91.92,35329.0,82.9859,83.1759,82.8682,83.1759,35329.0
2018-04-03 10:30:00,91.96,92.11,91.88,92.11,19066.0,83.2121,83.3478,83.1397,83.3478,19066.0
2018-04-03 10:35:00,92.1,92.1,91.88,91.95,23834.0,83.3388,83.3388,83.1397,83.203,23834.0
2018-04-03 10:40:00,91.97,92.1,91.97,92.03,17091.0,83.2211,83.3388,83.2211,83.2754,17091.0
2018-04-03 10:45:00,92.02,92.28,91.99,92.23,20845.0,83.2664,83.5016,83.2392,83.4564,20845.0
2018-04-03 10:50:00,92.24,92.36,92.16,92.19,16924.0,83.4654,83.574,83.3931,83.4202,16924.0
2018-04-03 10:55:00,92.23,92.57,92.18,92.5,52232.0,83.4564,83.7641,83.4112,83.7007,52232.0
2018-04-03 11:00:00,92.52,92.66,92.45,92.45,18198.0,83.7188,83.8455,83.6555,83.6555,18198.0
2018-04-03 11:05:00,92.46,92.69,92.44,92.61,11790.0,83.6645,83.8726,83.6464,83.8002,11790.0
2018-04-03 11:10:00,92.58,92.58,92.31,92.34,8900.0,83.7731,83.7731,83.5288,83.5559,8900.0
2018-04-03 11:15:00,92.34,92.42,92.25,92.37,13671.0,83.5559,83.6283,83.4745,83.5831,13671.0
2018-04-03 11:20:00,92.39,92.4,92.23,92.25,22680.0,83.6012,83.6102,83.4564,83.4745,22680.0
2018-04-03 11:25:00,92.27,92.45,92.26,92.26,15199.0,83.4926,83.6555,83.4835,83.4835,15199.0
2018-04-03 11:30:00,92.22,92.28,92.05,92.08,12365.0,83.4473,83.5016,83.2935,83.3207,12365.0
2018-04-03 11:35:00,92.1,92.13,91.87,91.95,18832.0,83.3388,83.3659,83.1306,83.203,18832.0
2018-04-03 11:40:00,91.95,92.12,91.93,92.11,19042.0,83.203,83.3569,83.1849,83.3478,19042.0
2018-04-03 11:45:00,92.13,92.23,92.08,92.08,13268.0,83.3659,83.4564,83.3207,83.3207,13268.0
2018-04-03 11:50:00,92.03,92.04,91.83,91.89,9177.0,83.2754,83.2845,83.0944,83.1487,9177.0
2018-04-03 11:55:00,91.91,91.92,91.73,91.73,14600.0,83.1668,83.1759,83.004,83.004,14600.0
2018-04-03 12:00:00,91.74,92.04,91.74,92.04,10165.0,83.013,83.2845,83.013,83.2845,10165.0
2018-04-03 12:05:00,92.01,92.06,91.91,91.95,11261.0,83.2573,83.3026,83.1668,83.203,11261.0
2018-04-03 12:10:00,91.94,91.96,91.85,91.86,34138.0,83.194,83.2121,83.1125,83.1216,34138.0
2018-04-03 12:15:00,91.88,91.95,91.77,91.92,18240.0,83.1397,83.203,83.0402,83.1759,18240.0
2018-04-03 12:20:00,91.95,91.96,91.72,91.74,12206.0,83.203,83.2121,82.9949,83.013,12206.0
2018-04-03 12:25:00,91.74,91.76,91.65,91.7,7537.0,83.013,83.0311,82.9316,82.9768,7537.0
2018-04-03 12:30:00,91.68,91.83,91.65,91.79,8499.0,82.9587,83.0944,82.9316,83.0583,8499.0
2018-04-03 12:35:00,91.81,91.89,91.78,91.82,11074.0,83.0764,83.1487,83.0492,83.0854,11074.0
2018-04-03 12:40:00,91.84,92.0,91.81,91.97,14130.0,83.1035,83.2483,83.0764,83.2211,14130.0
2018-04-03 12:45:00,91.95,91.99,91.77,91.79,12705.0,83.203,83.2392,83.0402,83.0583,12705.0
2018-04-03 12:50:00,91.8,91.89,91.77,91.79,13571.0,83.0673,83.1487,83.0402,83.0583,13571.0
2018-04-03 12:55:00,91.79,91.92,91.77,91.9,11383.0,83.0583,83.1759,83.0402,83.1578,11383.0
2018-04-03 13:00:00,91.87,91.88,91.71,91.85,12648.0,83.1306,83.1397,82.9859,83.1125,12648.0
2018-04-03 13:05:00,91.87,91.9,91.79,91.79,7382.0,83.1306,83.1578,83.0583,83.0583,7382.0
2018-04-03 13:10:00,91.81,91.88,91.69,91.76,11580.0,83.0764,83.1397,82.9678,83.0311,11580.0
2018-04-03 13:15:00,91.76,91.84,91.72,91.82,15657.0,83.0311,83.1035,82.9949,83.0854,15657.0
2018-04-03 13:20:00,91.84,92.13,91.82,92.1,18712.0,83.1035,83.3659,83.0854,83.3388,18712.0
2018-04-03 13:25:00,92.1,92.25,92.07,92.09,11139.0,83.3388,83.4745,83.3116,83.3297,11139.0
2018-04-03 13:30:00,92.11,92.2,92.04,92.09,6975.0,83.3478,83.4293,83.2845,83.3297,6975.0
2018-04-03 13:35:00,92.09,92.09,91.96,91.99,13411.0,83.3297,83.3297,83.2121,83.2392,13411.0
2018-04-03 13:40:00,91.96,92.07,91.93,92.0,10853.0,83.2121,83.3116,83.1849,83.2483,10853.0
2018-04-03 13:45:00,92.03,92.06,91.88,91.93,11250.0,83.2754,83.3026,83.1397,83.1849,11250.0
2018-04-03 13:50:00,91.92,92.06,91.92,92.05,15450.0,83.1759,83.3026,83.1759,83.2935,15450.0
2018-04-03 13:55:00,92.06,92.18,92.05,92.11,17037.0,83.3026,83.4112,83.2935,83.3478,17037.0
2018-04-03 14:00:00,92.12,92.19,92.03,92.15,21940.0,83.3569,83.4202,83.2754,83.384,21940.0
2018-04-03 14:05:00,92.14,92.14,91.99,92.09,22084.0,83.375,83.375,83.2392,83.3297,22084.0
2018-04-03 14:10:00,92.07,92.1,92.0,92.0,23618.0,83.3116,83.3388,83.2483,83.2483,23618.0
2018-04-03 14:15:00,92.02,92.02,91.81,91.86,13938.0,83.2664,83.2664,83.0764,83.1216,13938.0
2018-04-03 14:20:00,91.84,91.94,91.8,91.9,8167.0,83.1035,83.194,83.0673,83.1578,8167.0
2018-04-03 14:25:00,91.89,91.9,91.66,91.73,17936.0,83.1487,83.1578,82.9406,83.004,17936.0
2018-04-03 14:30:00,91.72,91.72,91.41,91.44,17503.0,82.9949,82.9949,82.7144,82.7415,17503.0
2018-04-03 14:35:00,91.45,91.48,91.34,91.46,17096.0,82.7506,82.7777,82.6511,82.7596,17096.0
2018-04-03 14:40:00,91.44,91.52,91.29,91.3,14158.0,82.7415,82.8139,82.6058,82.6149,14158.0
2018-04-03 14:45:00,91.31,91.93,91.31,91.83,39022.0,82.6239,83.1849,82.6239,83.0944,39022.0
2018-04-03 14:50:00,91.81,91.88,91.65,91.72,13692.0,83.0764,83.1397,82.9316,82.9949,13692.0
2018-04-03 14:55:00,91.75,92.08,91.75,91.93,17930.0,83.0221,83.3207,83.0221,83.1849,17930.0
2018-04-03 15:00:00,91.92,92.41,91.86,92.33,21474.0,83.1759,83.6193,83.1216,83.5469,21474.0
2018-04-03 15:05:00,92.36,92.79,92.35,92.75,30081.0,83.574,83.9631,83.565,83.9269,30081.0
2018-04-03 15:10:00,92.73,92.86,92.52,92.61,72219.0,83.9088,84.0265,83.7188,83.8002,72219.0
2018-04-03 15:15:00,92.59,92.75,92.5,92.72,22778.0,83.7822,83.9269,83.7007,83.8998,22778.0
2018-04-03 15:20:00,92.72,92.81,92.55,92.71,33007.0,83.8998,83.9812,83.746,83.8907,33007.0
2018-04-03 15:25:00,92.74,92.92,92.63,92.92,32421.0,83.9179,84.0808,83.8183,84.0808,32421.0
2018-04-03 15:30:00,92.93,92.93,92.56,92.62,40167.0,84.0898,84.0898,83.755,83.8093,40167.0
2018-04-03 15:35:00,92.64,92.64,92.4,92.59,41024.0,83.8274,83.8274,83.6102,83.7822,41024.0
2018-04-03 15:40:00,92.61,92.72,92.53,92.56,43761.0,83.8002,83.8998,83.7279,83.755,43761.0
2018-04-03 15:45:00,92.55,92.79,92.52,92.57,121810.0,83.746,83.9631,83.7188,83.7641,121810.0
2018-04-03 15:50:00,92.55,92.72,92.46,92.5,81947.0,83.746,83.8998,83.6645,83.7007,81947.0
2018-04-03 15:55:00,92.48,92.83,92.48,92.76,194308.0,83.6826,83.9993,83.6826,83.936,194308.0
2018-04-04 09:30:00,91.21,91.58,91.08,91.43,94096.0,82.5334,82.8682,82.4158,82.7325,94096.0
2018-04-04 09:35:00,91.47,91.6,91.26,91.44,44129.0,82.7687,82.8863,82.5787,82.7415,44129.0
2018-04-04 09:40:00,91.46,91.64,91.27,91.53,37379.0,82.7596,82.9225,82.5877,82.823,37379.0
2018-04-04 09:45:00,91.54,91.55,91.29,91.35,28554.0,82.832,82.8411,82.6058,82.6601,28554.0
2018-04-04 09:50:00,91.39,91.63,91.29,91.62,20448.0,82.6963,82.9135,82.6058,82.9044,20448.0
2018-04-04 09:55:00,91.64,91.92,91.52,91.85,25523.0,82.9225,83.1759,82.8139,83.1125,25523.0
2018-04-04 10:00:00,91.87,91.88,91.64,91.87,38440.0,83.1306,83.1397,82.9225,83.1306,38440.0
2018-04-04 10:05:00,91.86,92.06,91.66,91.87,32789.0,83.1216,83.3026,82.9406,83.1306,32789.0
2018-04-04 10:10:00,91.88,92.05,91.84,91.92,88577.0,83.1397,83.2935,83.1035,83.1759,88577.0
2018-04-04 10:15:00,91.92,91.96,91.68,91.86,24232.0,83.1759,83.2121,82.9587,83.1216,24232.0
2018-04-04 10:20:00,91.83,91.83,91.57,91.59,17212.0,83.0944,83.0944,82.8592,82.8773,17212.0
2018-04-04 10:25:00,91.61,91.74,91.54,91.57,22191.0,82.8954,83.013,82.832,82.8592,22191.0
2018-04-04 10:30:00,91.58,91.64,91.47,91.49,36803.0,82.8682,82.9225,82.7687,82.7868,36803.0
2018-04-04 10:35:00,91.53,91.83,91.53,91.8,17510.0,82.823,83.0944,82.823,83.0673,17510.0
2018-04-04 10:40:00,91.81,91.92,91.75,91.88,27277.0,83.0764,83.1759,83.0221,83.1397,27277.0
2018-04-04 10:45:00,91.89,92.14,91.86,92.11,21136.0,83.1487,83.375,83.1216,83.3478,21136.0
2018-04-04 10:50:00,92.14,92.26,92.06,92.1,12635.0,83.375,83.4835,83.3026,83.3388,12635.0
2018-04-04 10:55:00,92.11,92.3,92.01,92.26,15004.0,83.3478,83.5197,83.2573,83.4835,15004.0
2018-04-04 11:00:00,92.22,92.24,92.03,92.09,15377.0,83.4473,83.4654,83.2754,83.3297,15377.0
2018-04-04 11:05:00,92.1,92.1,91.8,91.86,15359.0,83.3388,83.3388,83.0673,83.1216,15359.0
2018-04-04 11:10:00,91.87,92.02,91.87,91.89,19767.0,83.1306,83.2664,83.1306,83.1487,19767.0
2018-04-04 11:15:00,91.89,92.25,91.89,92.2,15738.0,83.1487,83.4745,83.1487,83.4293,15738.0
2018-04-04 11:20:00,92.19,92.41,92.18,92.41,38018.0,83.4202,83.6193,83.4112,83.6193,38018.0
2018-04-04 11:25:00,92.41,92.41,92.31,92.33,20641.0,83.6193,83.6193,83.5288,83.5469,20641.0
2018-04-04 11:30:00,92.33,92.55,92.25,92.35,20065.0,83.5469,83.746,83.4745,83.565,20065.0
2018-04-04 11:35:00,92.33,92.34,92.1,92.12,24776.0,83.5469,83.5559,83.3388,83.3569,24776.0
2018-04-04 11:40:00,92.09,92.16,91.94,92.0,17499.0,83.3297,83.3931,83.194,83.2483,17499.0
2018-04-04 11:45:00,92.03,92.29,92.0,92.2,23629.0,83.2754,83.5107,83.2483,83.4293,23629.0
2018-04-04 11:50:00,92.16,92.18,92.04,92.06,17300.0,83.3931,83.4112,83.2845,83.3026,17300.0
2018-04-04 11:55:00,92.08,92.33,92.08,92.3,12995.0,83.3207,83.5469,83.3207,83.5197,12995.0
2018-04-04 12:00:00,92.3,92.32,92.14,92.21,19776.0,83.5197,83.5378,83.375,83.4383,19776.0
2018-04-04 12:05:00,92.21,92.45,92.16,92.43,16675.0,83.4383,83.6555,83.3931,83.6374,16675.0
2018-04-04 12:10:00,92.44,92.66,92.42,92.51,38648.0,83.6464,83.8455,83.6283,83.7098,38648.0
2018-04-04 12:15:00,92.52,92.52,92.39,92.39,16338.0,83.7188,83.7188,83.6012,83.6012,16338.0
2018-04-04 12:20:00,92.39,92.57,92.34,92.54,24098.0,83.6012,83.7641,83.5559,83.7369,24098.0
2018-04-04 12:25:00,92.52,92.65,92.51,92.57,18687.0,83.7188,83.8364,83.7098,83.7641,18687.0
2018-04-04 12:30:00,92.58,92.58,92.44,92.58,18730.0,83.7731,83.7731,83.6464,83.7731,18730.0
2018-04-04 12:35:00,92.6,92.79,92.6,92.69,14789.0,83.7912,83.9631,83.7912,83.8726,14789.0
2018-04-04 12:40:00,92.68,92.82,92.59,92.8,12688.0,83.8636,83.9903,83.7822,83.9722,12688.0
2018-04-04 12:45:00,92.82,92.86,92.63,92.66,19189.0,83.9903,84.0265,83.8183,83.8455,19189.0
2018-04-04 12:50:00,92.63,92.66,92.53,92.61,21019.0,83.8183,83.8455,83.7279,83.8002,21019.0
2018-04-04 12:55:00,92.65,92.78,92.65,92.68,5910.0,83.8364,83.9541,83.8364,83.8636,5910.0
2018-04-04 13:00:00,92.69,92.73,92.58,92.58,4446.0,83.8726,83.9088,83.7731,83.7731,4446.0
2018-04-04 13:05:00,92.58,92.69,92.52,92.57,13550.0,83.7731,83.8726,83.7188,83.7641,13550.0
2018-04-04 13:10:00,92.58,92.61,92.45,92.52,32440.0,83.7731,83.8002,83.6555,83.7188,32440.0
2018-04-04 13:15:00,92.51,92.54,92.39,92.4,10028.0,83.7098,83.7369,83.6012,83.6102,10028.0
2018-04-04 13:20:00,92.42,92.53,92.32,92.34,18750.0,83.6283,83.7279,83.5378,83.5559,18750.0
2018-04-04 13:25:00,92.36,92.38,92.24,92.38,14367.0,83.574,83.5921,83.4654,83.5921,14367.0
2018-04-04 13:30:00,92.39,92.39,92.23,92.23,29076.0,83.6012,83.6012,83.4564,83.4564,29076.0
2018-04-04 13:35:00,92.25,92.4,92.25,92.32,23923.0,83.4745,83.6102,83.4745,83.5378,23923.0
2018-04-04 13:40:00,92.34,92.54,92.34,92.54,19548.0,83.5559,83.7369,83.5559,83.7369,19548.0
2018-04-04 13:45:00,92.55,92.55,92.29,92.31,11064.0,83.746,83.746,83.5107,83.5288,11064.0
2018-04-04 13:50:00,92.31,92.35,92.25,92.29,11388.0,83.5288,83.565,83.4745,83.5107,11388.0
2018-04-04 13:55:00,92.31,92.39,92.29,92.38,13837.0,83.5288,83.6012,83.5107,83.5921,13837.0
2018-04-04 14:00:00,92.4,92.5,92.38,92.46,9236.0,83.6102,83.7007,83.5921,83.6645,9236.0
2018-04-04 14:05:00,92.48,92.61,92.48,92.57,11602.0,83.6826,83.8002,83.6826,83.7641,11602.0
2018-04-04 14:10:00,92.6,92.76,92.6,92.74,13489.0,83.7912,83.936,83.7912,83.9179,13489.0
2018-04-04 14:15:00,92.76,92.96,92.76,92.84,29630.0,83.936,84.117,83.936,84.0084,29630.0
2018-04-04 14:20:00,92.86,93.02,92.83,92.97,26057.0,84.0265,84.1712,83.9993,84.126,26057.0
2018-04-04 14:25:00,92.95,93.14,92.88,93.11,22746.0,84.1079,84.2798,84.0446,84.2527,22746.0
2018-04-04 14:30:00,93.12,93.13,92.97,92.98,17286.0,84.2617,84.2708,84.126,84.1351,17286.0
2018-04-04 14:35:00,93.0,93.0,92.71,92.79,20063.0,84.1531,84.1531,83.8907,83.9631,20063.0
2018-04-04 14:40:00,92.78,93.28,92.75,93.27,23007.0,83.9541,84.4065,83.9269,84.3975,23007.0
2018-04-04 14:45:00,93.25,93.27,93.09,93.15,18099.0,84.3794,84.3975,84.2346,84.2889,18099.0
2018-04-04 14:50:00,93.17,93.24,93.04,93.04,18045.0,84.307,84.3703,84.1893,84.1893,18045.0
2018-04-04 14:55:00,93.04,93.26,92.96,93.23,22931.0,84.1893,84.3884,84.117,84.3613,22931.0
2018-04-04 15:00:00,93.21,93.39,93.19,93.31,44370.0,84.3432,84.506,84.3251,84.4337,44370.0
2018-04-04 15:05:00,93.3,93.45,93.19,93.44,30360.0,84.4246,84.5603,84.3251,84.5513,30360.0
2018-04-04 15:10:00,93.45,93.45,93.29,93.29,29084.0,84.5603,84.5603,84.4156,84.4156,29084.0
2018-04-04 15:15:00,93.3,93.32,93.18,93.23,22459.0,84.4246,84.4427,84.316,84.3613,22459.0
2018-04-04 15:20:00,93.25,93.56,93.25,93.51,39081.0,84.3794,84.6599,84.3794,84.6146,39081.0
2018-04-04 15:25:00,93.52,93.63,93.44,93.53,24856.0,84.6237,84.7232,84.5513,84.6327,24856.0
2018-04-04 15:30:00,93.54,93.69,93.47,93.47,49881.0,84.6418,84.7775,84.5784,84.5784,49881.0
2018-04-04 15:35:00,93.49,93.7,93.46,93.68,46463.0,84.5965,84.7866,84.5694,84.7685,46463.0
2018-04-04 15:40:00,93.67,93.68,93.47,93.49,65811.0,84.7594,84.7685,84.5784,84.5965,65811.0
2018-04-04 15:45:00,93.52,93.8,93.49,93.76,117631.0,84.6237,84.877,84.5965,84.8409,117631.0
2018-04-04 15:50:00,93.77,93.92,93.76,93.81,102308.0,84.8499,84.9856,84.8409,84.8861,102308.0
2018-04-04 15:55:00,93.81,93.84,93.58,93.62,279250.0,84.8861,84.9132,84.678,84.7142,279250.0
2018-04-05 09:30:00,94.2,94.34,94.02,94.27,62754.0,85.5557,85.6829,85.3922,85.6193,62754.0
2018-04-05 09:35:00,94.28,94.28,93.93,94.03,30358.0,85.6284,85.6284,85.3105,85.4013,30358.0
2018-04-05 09:40:00,94.0,94.05,93.88,93.88,32259.0,85.3741,85.4195,85.2651,85.2651,32259.0
2018-04-05 09:45:00,93.88,94.02,93.8,93.98,11823.0,85.2651,85.3922,85.1924,85.3559,11823.0
2018-04-05 09:50:00,93.97,94.2,93.9,94.19,10394.0,85.3468,85.5557,85.2832,85.5466,10394.0
2018-04-05 09:55:00,94.21,94.38,94.13,94.38,26906.0,85.5648,85.7192,85.4921,85.7192,26906.0
2018-04-05 10:00:00,94.38,94.43,94.2,94.26,16247.0,85.7192,85.7646,85.5557,85.6102,16247.0
2018-04-05 10:05:00,94.32,94.42,94.27,94.4,16859.0,85.6647,85.7555,85.6193,85.7373,16859.0
2018-04-05 10:10:00,94.39,94.46,94.27,94.32,32963.0,85.7283,85.7918,85.6193,85.6647,32963.0
2018-04-05 10:15:00,94.33,94.38,94.12,94.19,22376.0,85.6738,85.7192,85.483,85.5466,22376.0
2018-04-05 10:20:00,94.17,94.34,94.13,94.29,27603.0,85.5285,85.6829,85.4921,85.6374,27603.0
2018-04-05 10:25:00,94.3,94.56,94.07,94.52,61116.0,85.6465,85.8827,85.4376,85.8463,61116.0
2018-04-05 10:30:00,94.54,94.69,94.52,94.57,50045.0,85.8645,86.0007,85.8463,85.8917,50045.0
2018-04-05 10:35:00,94.55,94.6,94.09,94.15,68594.0,85.8736,85.919,85.4558,85.5103,68594.0
2018-04-05 10:40:00,94.16,94.25,94.12,94.25,17378.0,85.5194,85.6011,85.483,85.6011,17378.0
2018-04-05 10:45:00,94.26,94.32,94.02,94.08,20044.0,85.6102,85.6647,85.3922,85.4467,20044.0
2018-04-05 10:50:00,94.11,94.26,94.06,94.13,11011.0,85.474,85.6102,85.4285,85.4921,11011.0
2018-04-05 10:55:00,94.15,94.24,94.11,94.15,7596.0,85.5103,85.592,85.474,85.5103,7596.0
2018-04-05 11:00:00,94.15,94.27,94.08,94.26,18636.0,85.5103,85.6193,85.4467,85.6102,18636.0
2018-04-05 11:05:00,94.25,94.41,94.23,94.39,20383.0,85.6011,85.7464,85.5829,85.7283,20383.0
2018-04-05 11:10:00,94.39,94.51,94.37,94.42,9461.0,85.7283,85.8373,85.7101,85.7555,9461.0
2018-04-05 11:15:00,94.39,94.62,94.38,94.6,14224.0,85.7283,85.9372,85.7192,85.919,14224.0
2018-04-05 11:20:00,94.6,94.8,94.59,94.73,11868.0,85.919,86.1006,85.9099,86.0371,11868.0
2018-04-05 11:25:00,94.73,94.9,94.73,94.84,13285.0,86.0371,86.1915,86.0371,86.137,13285.0
2018-04-05 11:30:00,94.81,94.95,94.77,94.95,34244.0,86.1097,86.2369,86.0734,86.2369,34244.0
2018-04-05 11:35:00,94.95,94.99,94.72,94.76,18132.0,86.2369,86.2732,86.028,86.0643,18132.0
2018-04-05 11:40:00,94.76,94.81,94.67,94.67,12629.0,86.0643,86.1097,85.9826,85.9826,12629.0
2018-04-05 11:45:00,94.67,94.78,94.65,94.75,11515.0,85.9826,86.0825,85.9644,86.0552,11515.0
2018-04-05 11:50:00,94.76,94.92,94.71,94.9,12881.0,86.0643,86.2096,86.0189,86.1915,12881.0
2018-04-05 11:55:00,94.9,94.94,94.76,94.94,13807.0,86.1915,86.2278,86.0643,86.2278,13807.0
2018-04-05 12:00:00,94.95,95.05,94.89,95.04,13301.0,86.2369,86.3277,86.1824,86.3186,13301.0
2018-04-05 12:05:00,95.01,95.01,94.9,94.92,6804.0,86.2914,86.2914,86.1915,86.2096,6804.0
2018-04-05 12:10:00,94.92,94.95,94.86,94.91,11505.0,86.2096,86.2369,86.1551,86.2005,11505.0
2018-04-05 12:15:00,94.88,94.88,94.67,94.72,14141.0,86.1733,86.1733,85.9826,86.028,14141.0
2018-04-05 12:20:00,94.73,94.78,94.69,94.69,6560.0,86.0371,86.0825,86.0007,86.0007,6560.0
2018-04-05 12:25:00,94.7,94.73,94.64,94.73,8793.0,86.0098,86.0371,85.9553,86.0371,8793.0
2018-04-05 12:30:00,94.72,94.75,94.5,94.62,8230.0,86.028,86.0552,85.8282,85.9372,8230.0
2018-04-05 12:35:00,94.62,94.68,94.57,94.68,12083.0,85.9372,85.9917,85.8917,85.9917,12083.0
2018-04-05 12:40:00,94.68,94.71,94.55,94.56,8775.0,85.9917,86.0189,85.8736,85.8827,8775.0
2018-04-05 12:45:00,94.58,94.71,94.55,94.71,7440.0,85.9008,86.0189,85.8736,86.0189,7440.0
2018-04-05 12:50:00,94.72,94.75,94.65,94.69,9764.0,86.028,86.0552,85.9644,86.0007,9764.0
2018-04-05 12:55:00,94.72,94.82,94.71,94.78,7680.0,86.028,86.1188,86.0189,86.0825,7680.0
2018-04-05 13:00:00,94.77,94.9,94.77,94.87,5500.0,86.0734,86.1915,86.0734,86.1642,5500.0
2018-04-05 13:05:00,94.86,94.89,94.72,94.74,4708.0,86.1551,86.1824,86.028,86.0461,4708.0
2018-04-05 13:10:00,94.74,94.74,94.56,94.57,9787.0,86.0461,86.0461,85.8827,85.8917,9787.0
2018-04-05 13:15:00,94.57,94.57,94.4,94.44,21648.0,85.8917,85.8917,85.7373,85.7737,21648.0
2018-04-05 13:20:00,94.42,94.43,94.16,94.19,24884.0,85.7555,85.7646,85.5194,85.5466,24884.0
2018-04-05 13:25:00,94.18,94.27,94.15,94.19,9025.0,85.5375,85.6193,85.5103,85.5466,9025.0
2018-04-05 13:30:00,94.17,94.25,94.14,94.23,12146.0,85.5285,85.6011,85.5012,85.5829,12146.0
2018-04-05 13:35:00,94.25,94.31,94.09,94.09,18577.0,85.6011,85.6556,85.4558,85.4558,18577.0
2018-04-05 13:40:00,94.08,94.08,93.8,93.9,20954.0,85.4467,85.4467,85.1924,85.2832,20954.0
2018-04-05 13:45:00,93.89,94.01,93.89,93.99,8600.0,85.2741,85.3831,85.2741,85.365,8600.0
2018-04-05 13:50:00,93.97,94.21,93.94,94.1,13100.0,85.3468,85.5648,85.3196,85.4649,13100.0
2018-04-05 13:55:00,94.08,94.13,94.03,94.04,13324.0,85.4467,85.4921,85.4013,85.4104,13324.0
2018-04-05 14:00:00,94.08,94.26,94.04,94.19,18836.0,85.4467,85.6102,85.4104,85.5466,18836.0
2018-04-05 14:05:00,94.14,94.15,93.87,93.9,21136.0,85.5012,85.5103,85.256,85.2832,21136.0
2018-04-05 14:10:00,93.9,94.02,93.89,93.93,12315.0,85.2832,85.3922,85.2741,85.3105,12315.0
2018-04-05 14:15:00,93.95,94.2,93.95,94.2,14566.0,85.3286,85.5557,85.3286,85.5557,14566.0
2018-04-05 14:20:00,94.18,94.21,94.07,94.09,12577.0,85.5375,85.5648,85.4376,85.4558,12577.0
2018-04-05 14:25:00,94.08,94.12,94.0,94.03,9817.0,85.4467,85.483,85.3741,85.4013,9817.0
2018-04-05 14:30:00,94.02,94.35,94.02,94.35,13082.0,85.3922,85.6919,85.3922,85.6919,13082.0
2018-04-05 14:35:00,94.33,94.36,94.26,94.29,10100.0,85.6738,85.701,85.6102,85.6374,10100.0
2018-04-05 14:40:00,94.28,94.43,94.24,94.42,28782.0,85.6284,85.7646,85.592,85.7555,28782.0
2018-04-05 14:45:00,94.43,94.5,94.35,94.37,16743.0,85.7646,85.8282,85.6919,85.7101,16743.0
2018-04-05 14:50:00,94.35,94.4,94.32,94.38,23345.0,85.6919,85.7373,85.6647,85.7192,23345.0
2018-04-05 14:55:00,94.38,94.47,94.37,94.43,14860.0,85.7192,85.8009,85.7101,85.7646,14860.0
2018-04-05 15:00:00,94.45,94.46,94.29,94.32,13172.0,85.7828,85.7918,85.6374,85.6647,13172.0
2018-04-05 15:05:00,94.34,94.55,94.31,94.55,17144.0,85.6829,85.8736,85.6556,85.8736,17144.0
2018-04-05 15:10:00,94.55,94.59,94.46,94.47,16108.0,85.8736,85.9099,85.7918,85.8009,16108.0
2018-04-05 15:15:00,94.48,94.56,94.46,94.53,16433.0,85.81,85.8827,85.7918,85.8554,16433.0
2018-04-05 15:20:00,94.53,94.61,94.49,94.5,23190.0,85.8554,85.9281,85.8191,85.8282,23190.0
2018-04-05 15:25:00,94.5,94.5,94.43,94.48,25894.0,85.8282,85.8282,85.7646,85.81,25894.0
2018-04-05 15:30:00,94.48,94.51,94.24,94.27,31948.0,85.81,85.8373,85.592,85.6193,31948.0
2018-04-05 15:35:00,94.28,94.31,94.05,94.09,34156.0,85.6284,85.6556,85.4195,85.4558,34156.0
2018-04-05 15:40:00,94.09,94.35,94.09,94.27,38602.0,85.4558,85.6919,85.4558,85.6193,38602.0
2018-04-05 15:45:00,94.24,94.43,94.23,94.4,46656.0,85.592,85.7646,85.5829,85.7373,46656.0
2018-04-05 15:50:00,94.41,94.51,94.31,94.44,69047.0,85.7464,85.8373,85.6556,85.7737,69047.0
2018-04-05 15:55:00,94.45,94.47,94.19,94.19,132224.0,85.7828,85.8009,85.5466,85.5466,132224.0
2018-04-06 09:30:00,93.24,93.24,92.75,93.09,68854.0,84.6838,84.6838,84.2388,84.5476,68854.0
2018-04-06 09:35:00,93.08,93.58,92.99,93.49,15594.0,84.5385,84.9926,84.4567,84.9109,15594.0
2018-04-06 09:40:00,93.37,93.5,93.2,93.33,14181.0,84.8019,84.9199,84.6475,84.7655,14181.0
2018-04-06 09:45:00,93.3,93.43,93.19,93.41,18045.0,84.7383,84.8564,84.6384,84.8382,18045.0
2018-04-06 09:50:00,93.46,93.81,93.42,93.69,33503.0,84.8836,85.2015,84.8473,85.0925,33503.0
2018-04-06 09:55:00,93.72,93.73,93.59,93.66,16116.0,85.1197,85.1288,85.0017,85.0653,16116.0
2018-04-06 10:00:00,93.66,93.79,93.54,93.75,11555.0,85.0653,85.1833,84.9563,85.147,11555.0
2018-04-06 10:05:00,93.76,93.76,93.48,93.53,5972.0,85.1561,85.1561,84.9018,84.9472,5972.0
2018-04-06 10:10:00,93.54,93.55,93.41,93.45,26668.0,84.9563,84.9653,84.8382,84.8745,26668.0
2018-04-06 10:15:00,93.45,93.56,93.33,93.52,19667.0,84.8745,84.9744,84.7655,84.9381,19667.0
2018-04-06 10:20:00,93.55,93.62,93.46,93.46,8660.0,84.9653,85.0289,84.8836,84.8836,8660.0
2018-04-06 10:25:00,93.46,93.62,93.43,93.45,8343.0,84.8836,85.0289,84.8564,84.8745,8343.0
2018-04-06 10:30:00,93.43,93.52,93.25,93.26,9624.0,84.8564,84.9381,84.6929,84.702,9624.0
2018-04-06 10:35:00,93.25,93.27,93.11,93.23,12896.0,84.6929,84.711,84.5657,84.6747,12896.0
2018-04-06 10:40:00,93.19,93.19,92.94,93.06,19025.0,84.6384,84.6384,84.4113,84.5203,19025.0
2018-04-06 10:45:00,93.02,93.03,92.79,92.95,26137.0,84.484,84.4931,84.2751,84.4204,26137.0
2018-04-06 10:50:00,92.94,92.98,92.82,92.87,22953.0,84.4113,84.4477,84.3023,84.3477,22953.0
2018-04-06 10:55:00,92.9,92.99,92.72,92.82,16903.0,84.375,84.4567,84.2115,84.3023,16903.0
2018-04-06 11:00:00,92.77,92.79,92.55,92.69,18667.0,84.2569,84.2751,84.0571,84.1843,18667.0
2018-04-06 11:05:00,92.67,92.76,92.56,92.76,12600.0,84.1661,84.2478,84.0662,84.2478,12600.0
2018-04-06 11:10:00,92.78,92.79,92.6,92.6,36873.0,84.266,84.2751,84.1025,84.1025,36873.0
2018-04-06 11:15:00,92.6,92.71,92.5,92.65,10333.0,84.1025,84.2024,84.0117,84.1479,10333.0
2018-04-06 11:20:00,92.68,92.79,92.46,92.46,12182.0,84.1752,84.2751,83.9754,83.9754,12182.0
2018-04-06 11:25:00,92.46,92.71,92.45,92.64,14192.0,83.9754,84.2024,83.9663,84.1389,14192.0
2018-04-06 11:30:00,92.69,92.91,92.67,92.91,8340.0,84.1843,84.3841,84.1661,84.3841,8340.0
2018-04-06 11:35:00,92.9,92.96,92.76,92.94,9111.0,84.375,84.4295,84.2478,84.4113,9111.0
2018-04-06 11:40:00,92.93,93.01,92.84,92.84,8338.0,84.4022,84.4749,84.3205,84.3205,8338.0
2018-04-06 11:45:00,92.81,92.86,92.64,92.67,13457.0,84.2933,84.3387,84.1389,84.1661,13457.0
2018-04-06 11:50:00,92.65,92.86,92.58,92.84,10762.0,84.1479,84.3387,84.0844,84.3205,10762.0
2018-04-06 11:55:00,92.86,92.99,92.86,92.96,8360.0,84.3387,84.4567,84.3387,84.4295,8360.0
2018-04-06 12:00:00,92.94,92.94,92.7,92.7,10271.0,84.4113,84.4113,84.1933,84.1933,10271.0
2018-04-06 12:05:00,92.69,92.93,92.65,92.87,4546.0,84.1843,84.4022,84.1479,84.3477,4546.0
2018-04-06 12:10:00,92.84,92.84,92.66,92.68,7798.0,84.3205,84.3205,84.157,84.1752,7798.0
2018-04-06 12:15:00,92.67,92.73,92.54,92.54,8856.0,84.1661,84.2206,84.048,84.048,8856.0
2018-04-06 12:20:00,92.53,92.59,92.45,92.51,10167.0,84.0389,84.0934,83.9663,84.0208,10167.0
2018-04-06 12:25:00,92.53,92.58,92.46,92.47,7400.0,84.0389,84.0844,83.9754,83.9845,7400.0
2018-04-06 12:30:00,92.5,92.65,92.42,92.58,6415.0,84.0117,84.1479,83.939,84.0844,6415.0
2018-04-06 12:35:00,92.61,92.8,92.59,92.77,6970.0,84.1116,84.2842,84.0934,84.2569,6970.0
2018-04-06 12:40:00,92.79,92.98,92.78,92.9,9576.0,84.2751,84.4477,84.266,84.375,9576.0
2018-04-06 12:45:00,92.88,92.94,92.84,92.88,5710.0,84.3568,84.4113,84.3205,84.3568,5710.0
2018-04-06 12:50:00,92.89,92.99,92.76,92.97,7407.0,84.3659,84.4567,84.2478,84.4386,7407.0
2018-04-06 12:55:00,92.94,93.1,92.93,93.05,5388.0,84.4113,84.5566,84.4022,84.5112,5388.0
2018-04-06 13:00:00,93.04,93.05,92.79,92.84,14178.0,84.5021,84.5112,84.2751,84.3205,14178.0
2018-04-06 13:05:00,92.84,92.84,92.62,92.62,9859.0,84.3205,84.3205,84.1207,84.1207,9859.0
2018-04-06 13:10:00,92.62,92.63,92.48,92.48,12887.0,84.1207,84.1298,83.9935,83.9935,12887.0
2018-04-06 13:15:00,92.55,92.58,92.41,92.56,12002.0,84.0571,84.0844,83.93,84.0662,12002.0
2018-04-06 13:20:00,92.57,92.62,92.4,92.44,26802.0,84.0753,84.1207,83.9209,83.9572,26802.0
2018-04-06 13:25:00,92.45,92.76,92.45,92.71,19898.0,83.9663,84.2478,83.9663,84.2024,19898.0
2018-04-06 13:30:00,92.72,92.84,92.63,92.64,12304.0,84.2115,84.3205,84.1298,84.1389,12304.0
2018-04-06 13:35:00,92.61,92.75,92.46,92.51,15794.0,84.1116,84.2388,83.9754,84.0208,15794.0
2018-04-06 13:40:00,92.51,92.57,92.3,92.43,12561.0,84.0208,84.0753,83.8301,83.9481,12561.0
2018-04-06 13:45:00,92.42,92.42,92.14,92.19,11173.0,83.939,83.939,83.6847,83.7301,11173.0
2018-04-06 13:50:00,92.21,92.25,92.0,92.03,54771.0,83.7483,83.7846,83.5576,83.5848,54771.0
2018-04-06 13:55:00,92.04,92.16,91.92,91.95,106602.0,83.5939,83.7029,83.4849,83.5122,106602.0
2018-04-06 14:00:00,91.94,91.97,91.67,91.69,37486.0,83.5031,83.5303,83.2579,83.276,37486.0
2018-04-06 14:05:00,91.68,91.74,91.47,91.66,31992.0,83.2669,83.3214,83.0762,83.2488,31992.0
2018-04-06 14:10:00,91.64,91.8,91.63,91.69,13768.0,83.2306,83.3759,83.2215,83.276,13768.0
2018-04-06 14:15:00,91.65,91.7,91.51,91.52,12657.0,83.2397,83.2851,83.1126,83.1216,12657.0
2018-04-06 14:20:00,91.54,91.75,91.54,91.63,13381.0,83.1398,83.3305,83.1398,83.2215,13381.0
2018-04-06 14:25:00,91.61,91.61,91.42,91.42,12703.0,83.2034,83.2034,83.0308,83.0308,12703.0
2018-04-06 14:30:00,91.41,91.56,91.24,91.29,20777.0,83.0217,83.158,82.8673,82.9127,20777.0
2018-04-06 14:35:00,91.3,91.39,91.15,91.25,22688.0,82.9218,83.0036,82.7856,82.8764,22688.0
2018-04-06 14:40:00,91.21,91.44,91.1,91.35,20111.0,82.8401,83.049,82.7402,82.9672,20111.0
2018-04-06 14:45:00,91.31,91.35,91.1,91.16,18376.0,82.9309,82.9672,82.7402,82.7947,18376.0
2018-04-06 14:50:00,91.14,91.17,90.94,91.14,25550.0,82.7765,82.8038,82.5949,82.7765,25550.0
2018-04-06 14:55:00,91.11,91.11,90.82,90.96,20416.0,82.7493,82.7493,82.4859,82.613,20416.0
2018-04-06 15:00:00,90.99,91.16,90.86,90.87,19202.0,82.6403,82.7947,82.5222,82.5313,19202.0
2018-04-06 15:05:00,90.84,91.05,90.81,91.04,38250.0,82.504,82.6948,82.4768,82.6857,38250.0
2018-04-06 15:10:00,91.01,91.37,90.99,91.37,38439.0,82.6584,82.9854,82.6403,82.9854,38439.0
2018-04-06 15:15:00,91.36,91.43,91.24,91.27,33863.0,82.9763,83.0399,82.8673,82.8946,33863.0
2018-04-06 15:20:00,91.28,91.49,91.27,91.37,32810.0,82.9037,83.0944,82.8946,82.9854,32810.0
2018-04-06 15:25:00,91.37,91.37,91.14,91.22,42586.0,82.9854,82.9854,82.7765,82.8492,42586.0
2018-04-06 15:30:00,91.18,91.5,91.15,91.43,42505.0,82.8128,83.1035,82.7856,83.0399,42505.0
2018-04-06 15:35:00,91.43,91.69,91.38,91.67,89016.0,83.0399,83.276,82.9945,83.2579,89016.0
2018-04-06 15:40:00,91.66,91.86,91.64,91.78,70474.0,83.2488,83.4304,83.2306,83.3578,70474.0
2018-04-06 15:45:00,91.77,91.83,91.56,91.63,79116.0,83.3487,83.4032,83.158,83.2215,79116.0
2018-04-06 15:50:00,91.64,92.09,91.64,91.94,107446.0,83.2306,83.6393,83.2306,83.5031,107446.0
2018-04-06 15:55:00,91.95,92.05,91.83,91.91,189350.0,83.5122,83.603,83.4032,83.4758,189350.0
2018-04-09 09:30:00,92.7,92.77,92.37,92.67,68851.0,84.1933,84.2569,83.8936,84.1661,68851.0
2018-04-09 09:35:00,92.6,92.69,92.43,92.5,16681.0,84.1025,84.1843,83.9481,84.0117,16681.0
2018-04-09 09:40:00,92.45,92.55,92.36,92.45,19793.0,83.9663,84.0571,83.8845,83.9663,19793.0
2018-04-09 09:45:00,92.49,92.6,92.31,92.45,29642.0,84.0026,84.1025,83.8391,83.9663,29642.0
2018-04-09 09:50:00,92.46,92.65,92.37,92.57,41246.0,83.9754,84.1479,83.8936,84.0753,41246.0
2018-04-09 09:55:00,92.55,92.73,92.45,92.52,35261.0,84.0571,84.2206,83.9663,84.0299,35261.0
2018-04-09 10:00:00,92.5,92.59,92.45,92.55,34641.0,84.0117,84.0934,83.9663,84.0571,34641.0
2018-04-09 10:05:00,92.59,92.65,92.39,92.4,18673.0,84.0934,84.1479,83.9118,83.9209,18673.0
2018-04-09 10:10:00,92.44,92.59,92.38,92.48,21550.0,83.9572,84.0934,83.9027,83.9935,21550.0
2018-04-09 10:15:00,92.48,92.78,92.48,92.6,21267.0,83.9935,84.266,83.9935,84.1025,21267.0
2018-04-09 10:20:00,92.56,92.69,92.56,92.66,24933.0,84.0662,84.1843,84.0662,84.157,24933.0
2018-04-09 10:25:00,92.7,92.76,92.58,92.7,31147.0,84.1933,84.2478,84.0844,84.1933,31147.0
2018-04-09 10:30:00,92.69,93.16,92.67,92.98,139900.0,84.1843,84.6111,84.1661,84.4477,139900.0
2018-04-09 10:35:00,92.98,93.09,92.94,92.95,11057.0,84.4477,84.5476,84.4113,84.4204,11057.0
2018-04-09 10:40:00,92.97,92.97,92.85,92.9,16735.0,84.4386,84.4386,84.3296,84.375,16735.0
2018-04-09 10:45:00,92.92,93.0,92.86,92.95,28253.0,84.3932,84.4658,84.3387,84.4204,28253.0
2018-04-09 10:50:00,92.95,93.11,92.91,93.0,39410.0,84.4204,84.5657,84.3841,84.4658,39410.0
2018-04-09 10:55:00,93.04,93.08,92.89,93.04,22874.0,84.5021,84.5385,84.3659,84.5021,22874.0
2018-04-09 11:00:00,93.05,93.06,92.88,92.98,15626.0,84.5112,84.5203,84.3568,84.4477,15626.0
2018-04-09 11:05:00,92.98,93.1,92.96,93.09,32707.0,84.4477,84.5566,84.4295,84.5476,32707.0
2018-04-09 11:10:00,93.12,93.37,93.12,93.34,17742.0,84.5748,84.8019,84.5748,84.7746,17742.0
2018-04-09 11:15:00,93.36,93.51,93.36,93.43,13731.0,84.7928,84.929,84.7928,84.8564,13731.0
2018-04-09 11:20:00,93.43,93.49,93.38,93.43,8061.0,84.8564,84.9109,84.8109,84.8564,8061.0
2018-04-09 11:25:00,93.45,93.51,93.34,93.37,10565.0,84.8745,84.929,84.7746,84.8019,10565.0
2018-04-09 11:30:00,93.35,93.6,93.34,93.46,19069.0,84.7837,85.0108,84.7746,84.8836,19069.0
2018-04-09 11:35:00,93.49,93.6,93.33,93.34,40918.0,84.9109,85.0108,84.7655,84.7746,40918.0
2018-04-09 11:40:00,93.33,93.57,93.33,93.54,6755.0,84.7655,84.9835,84.7655,84.9563,6755.0
2018-04-09 11:45:00,93.56,93.78,93.56,93.74,28265.0,84.9744,85.1742,84.9744,85.1379,28265.0
2018-04-09 11:50:00,93.72,93.76,93.51,93.51,18856.0,85.1197,85.1561,84.929,84.929,18856.0
2018-04-09 11:55:00,93.53,93.62,93.39,93.62,21268.0,84.9472,85.0289,84.82,85.0289,21268.0
2018-04-09 12:00:00,93.64,93.74,93.61,93.68,17024.0,85.0471,85.1379,85.0198,85.0834,17024.0
2018-04-09 12:05:00,93.67,93.85,93.66,93.85,15424.0,85.0743,85.2378,85.0653,85.2378,15424.0
2018-04-09 12:10:00,93.84,93.89,93.78,93.82,16000.0,85.2287,85.2741,85.1742,85.2106,16000.0
2018-04-09 12:15:00,93.83,93.84,93.57,93.59,15535.0,85.2197,85.2287,84.9835,85.0017,15535.0
2018-04-09 12:20:00,93.59,93.68,93.51,93.64,11706.0,85.0017,85.0834,84.929,85.0471,11706.0
2018-04-09 12:25:00,93.62,93.71,93.61,93.69,9377.0,85.0289,85.1107,85.0198,85.0925,9377.0
2018-04-09 12:30:00,93.67,93.67,93.57,93.63,8544.0,85.0743,85.0743,84.9835,85.038,8544.0
2018-04-09 12:35:00,93.63,93.7,93.49,93.49,27336.0,85.038,85.1016,84.9109,84.9109,27336.0
2018-04-09 12:40:00,93.47,93.53,93.41,93.5,22272.0,84.8927,84.9472,84.8382,84.9199,22272.0
2018-04-09 12:45:00,93.51,93.52,93.47,93.51,28659.0,84.929,84.9381,84.8927,84.929,28659.0
2018-04-09 12:50:00,93.51,93.54,93.48,93.52,28471.0,84.929,84.9563,84.9018,84.9381,28471.0
2018-04-09 12:55:00,93.51,93.61,93.47,93.6,10925.0,84.929,85.0198,84.8927,85.0108,10925.0
2018-04-09 13:00:00,93.62,93.83,93.62,93.81,17553.0,85.0289,85.2197,85.0289,85.2015,17553.0
2018-04-09 13:05:00,93.81,93.84,93.73,93.76,15610.0,85.2015,85.2287,85.1288,85.1561,15610.0
2018-04-09 13:10:00,93.79,93.79,93.67,93.72,7960.0,85.1833,85.1833,85.0743,85.1197,7960.0
2018-04-09 13:15:00,93.73,93.79,93.71,93.79,7255.0,85.1288,85.1833,85.1107,85.1833,7255.0
2018-04-09 13:20:00,93.79,93.79,93.7,93.73,35047.0,85.1833,85.1833,85.1016,85.1288,35047.0
2018-04-09 13:25:00,93.75,93.88,93.66,93.88,10365.0,85.147,85.2651,85.0653,85.2651,10365.0
2018-04-09 13:30:00,93.89,93.94,93.88,93.9,7700.0,85.2741,85.3196,85.2651,85.2832,7700.0
2018-04-09 13:35:00,93.89,93.92,93.76,93.92,29150.0,85.2741,85.3014,85.1561,85.3014,29150.0
2018-04-09 13:40:00,93.91,93.95,93.82,93.94,11356.0,85.2923,85.3286,85.2106,85.3196,11356.0
2018-04-09 13:45:00,93.95,94.03,93.93,94.03,12109.0,85.3286,85.4013,85.3105,85.4013,12109.0
2018-04-09 13:50:00,94.03,94.17,94.03,94.15,17385.0,85.4013,85.5285,85.4013,85.5103,17385.0
2018-04-09 13:55:00,94.16,94.24,94.15,94.21,18444.0,85.5194,85.592,85.5103,85.5648,18444.0
2018-04-09 14:00:00,94.2,94.2,94.01,94.01,22175.0,85.5557,85.5557,85.3831,85.3831,22175.0
2018-04-09 14:05:00,93.98,93.98,93.82,93.88,18043.0,85.3559,85.3559,85.2106,85.2651,18043.0
2018-04-09 14:10:00,93.88,93.93,93.8,93.9,15277.0,85.2651,85.3105,85.1924,85.2832,15277.0
2018-04-09 14:15:00,93.9,93.99,93.83,93.97,9292.0,85.2832,85.365,85.2197,85.3468,9292.0
2018-04-09 14:20:00,93.96,93.98,93.7,93.76,9898.0,85.3377,85.3559,85.1016,85.1561,9898.0
2018-04-09 14:25:00,93.75,93.75,93.57,93.59,25824.0,85.147,85.147,84.9835,85.0017,25824.0
2018-04-09 14:30:00,93.57,93.65,93.51,93.6,19729.0,84.9835,85.0562,84.929,85.0108,19729.0
2018-04-09 14:35:00,93.55,93.56,93.43,93.55,22593.0,84.9653,84.9744,84.8564,84.9653,22593.0
2018-04-09 14:40:00,93.56,93.57,93.33,93.4,16833.0,84.9744,84.9835,84.7655,84.8291,16833.0
2018-04-09 14:45:00,93.41,93.48,93.37,93.41,35914.0,84.8382,84.9018,84.8019,84.8382,35914.0
2018-04-09 14:50:00,93.41,93.5,93.38,93.46,30884.0,84.8382,84.9199,84.8109,84.8836,30884.0
2018-04-09 14:55:00,93.45,93.53,93.44,93.52,25663.0,84.8745,84.9472,84.8654,84.9381,25663.0
2018-04-09 15:00:00,93.52,93.52,93.38,93.47,39083.0,84.9381,84.9381,84.8109,84.8927,39083.0
2018-04-09 15:05:00,93.47,93.51,93.4,93.44,28048.0,84.8927,84.929,84.8291,84.8654,28048.0
2018-04-09 15:10:00,93.46,93.48,93.26,93.26,16681.0,84.8836,84.9018,84.702,84.702,16681.0
2018-04-09 15:15:00,93.26,93.26,93.1,93.12,21876.0,84.702,84.702,84.5566,84.5748,21876.0
2018-04-09 15:20:00,93.07,93.1,92.96,93.08,25249.0,84.5294,84.5566,84.4295,84.5385,25249.0
2018-04-09 15:25:00,93.08,93.11,92.98,93.11,26218.0,84.5385,84.5657,84.4477,84.5657,26218.0
2018-04-09 15:30:00,93.1,93.11,92.85,92.87,50183.0,84.5566,84.5657,84.3296,84.3477,50183.0
2018-04-09 15:35:00,92.87,92.94,92.78,92.79,71930.0,84.3477,84.4113,84.266,84.2751,71930.0
2018-04-09 15:40:00,92.79,92.8,92.62,92.79,43779.0,84.2751,84.2842,84.1207,84.2751,43779.0
2018-04-09 15:45:00,92.76,92.82,92.41,92.41,108862.0,84.2478,84.3023,83.93,83.93,108862.0
2018-04-09 15:50:00,92.41,92.49,92.37,92.37,98170.0,83.93,84.0026,83.8936,83.8936,98170.0
2018-04-09 15:55:00,92.37,92.38,91.96,92.15,255325.0,83.8936,83.9027,83.5213,83.6938,255325.0
2018-04-10 09:30:00,93.41,93.55,92.97,93.03,59214.0,84.8382,84.9653,84.4386,84.4931,59214.0
2018-04-10 09:35:00,93.07,93.18,92.91,93.05,46220.0,84.5294,84.6293,84.3841,84.5112,46220.0
2018-04-10 09:40:00,93.03,93.13,92.85,92.93,33396.0,84.4931,84.5839,84.3296,84.4022,33396.0
2018-04-10 09:45:00,92.94,93.01,92.83,92.95,17952.0,84.4113,84.4749,84.3114,84.4204,17952.0
2018-04-10 09:50:00,92.93,92.95,92.67,92.72,15641.0,84.4022,84.4204,84.1661,84.2115,15641.0
2018-04-10 09:55:00,92.75,92.89,92.58,92.72,11740.0,84.2388,84.3659,84.0844,84.2115,11740.0
2018-04-10 10:00:00,92.75,92.9,92.72,92.88,12411.0,84.2388,84.375,84.2115,84.3568,12411.0
2018-04-10 10:05:00,92.9,93.02,92.76,92.99,11851.0,84.375,84.484,84.2478,84.4567,11851.0
2018-04-10 10:10:00,92.99,93.14,92.94,93.06,26856.0,84.4567,84.593,84.4113,84.5203,26856.0
2018-04-10 10:15:00,93.07,93.12,93.01,93.07,26790.0,84.5294,84.5748,84.4749,84.5294,26790.0
2018-04-10 10:20:00,93.09,93.31,93.0,93.2,26363.0,84.5476,84.7474,84.4658,84.6475,26363.0
2018-04-10 10:25:00,93.2,93.33,93.2,93.21,14144.0,84.6475,84.7655,84.6475,84.6565,14144.0
2018-04-10 10:30:00,93.22,93.69,93.22,93.64,30179.0,84.6656,85.0925,84.6656,85.0471,30179.0
2018-04-10 10:35:00,93.65,93.65,93.43,93.44,44268.0,85.0562,85.0562,84.8564,84.8654,44268.0
2018-04-10 10:40:00,93.43,93.59,93.43,93.59,36088.0,84.8564,85.0017,84.8564,85.0017,36088.0
2018-04-10 10:45:00,93.58,93.61,93.46,93.51,34670.0,84.9926,85.0198,84.8836,84.929,34670.0
2018-04-10 10:50:00,93.53,93.54,93.43,93.49,25888.0,84.9472,84.9563,84.8564,84.9109,25888.0
2018-04-10 10:55:00,93.48,93.53,93.27,93.35,24574.0,84.9018,84.9472,84.711,84.7837,24574.0
2018-04-10 11:00:00,93.4,93.52,93.39,93.47,21348.0,84.8291,84.9381,84.82,84.8927,21348.0
2018-04-10 11:05:00,93.46,93.49,93.39,93.46,22095.0,84.8836,84.9109,84.82,84.8836,22095.0
2018-04-10 11:10:00,93.45,93.47,93.35,93.41,20436.0,84.8745,84.8927,84.7837,84.8382,20436.0
2018-04-10 11:15:00,93.42,93.45,93.38,93.41,10685.0,84.8473,84.8745,84.8109,84.8382,10685.0
2018-04-10 11:20:00,93.42,93.61,93.4,93.6,16438.0,84.8473,85.0198,84.8291,85.0108,16438.0
2018-04-10 11:25:00,93.58,93.61,93.38,93.46,22809.0,84.9926,85.0198,84.8109,84.8836,22809.0
2018-04-10 11:30:00,93.44,93.57,93.44,93.47,11069.0,84.8654,84.9835,84.8654,84.8927,11069.0
2018-04-10 11:35:00,93.47,93.57,93.42,93.55,15386.0,84.8927,84.9835,84.8473,84.9653,15386.0
2018-04-10 11:40:00,93.56,93.65,93.37,93.39,34617.0,84.9744,85.0562,84.8019,84.82,34617.0
2018-04-10 11:45:00,93.38,93.39,93.05,93.19,23770.0,84.8109,84.82,84.5112,84.6384,23770.0
2018-04-10 11:50:00,93.17,93.34,93.1,93.26,19932.0,84.6202,84.7746,84.5566,84.702,19932.0
2018-04-10 11:55:00,93.27,93.43,93.25,93.37,27458.0,84.711,84.8564,84.6929,84.8019,27458.0
2018-04-10 12:00:00,93.4,93.43,93.3,93.35,18853.0,84.8291,84.8564,84.7383,84.7837,18853.0
2018-04-10 12:05:00,93.39,93.42,93.29,93.35,21828.0,84.82,84.8473,84.7292,84.7837,21828.0
2018-04-10 12:10:00,93.38,93.39,93.23,93.23,15447.0,84.8109,84.82,84.6747,84.6747,15447.0
2018-04-10 12:15:00,93.24,93.26,93.13,93.23,13529.0,84.6838,84.702,84.5839,84.6747,13529.0
2018-04-10 12:20:00,93.2,93.21,93.08,93.09,16542.0,84.6475,84.6565,84.5385,84.5476,16542.0
2018-04-10 12:25:00,93.04,93.04,92.53,92.69,52139.0,84.5021,84.5021,84.0389,84.1843,52139.0
2018-04-10 12:30:00,92.71,93.13,92.61,92.98,32672.0,84.2024,84.5839,84.1116,84.4477,32672.0
2018-04-10 12:35:00,92.99,93.03,92.88,92.99,25735.0,84.4567,84.4931,84.3568,84.4567,25735.0
2018-04-10 12:40:00,92.99,92.99,92.84,92.91,20951.0,84.4567,84.4567,84.3205,84.3841,20951.0
2018-04-10 12:45:00,92.9,93.09,92.76,93.08,20529.0,84.375,84.5476,84.2478,84.5385,20529.0
2018-04-10 12:50:00,93.05,93.06,92.86,92.95,20426.0,84.5112,84.5203,84.3387,84.4204,20426.0
2018-04-10 12:55:00,92.96,93.06,92.89,92.89,20205.0,84.4295,84.5203,84.3659,84.3659,20205.0
2018-04-10 13:00:00,92.89,92.97,92.79,92.95,12657.0,84.3659,84.4386,84.2751,84.4204,12657.0
2018-04-10 13:05:00,92.96,92.98,92.85,92.95,11124.0,84.4295,84.4477,84.3296,84.4204,11124.0
2018-04-10 13:10:00,92.91,93.17,92.91,93.15,56814.0,84.3841,84.6202,84.3841,84.6021,56814.0
2018-04-10 13:15:00,93.13,93.15,92.93,92.93,20986.0,84.5839,84.6021,84.4022,84.4022,20986.0
2018-04-10 13:20:00,92.94,93.11,92.93,93.05,17703.0,84.4113,84.5657,84.4022,84.5112,17703.0
2018-04-10 13:25:00,93.05,93.07,92.94,93.04,14708.0,84.5112,84.5294,84.4113,84.5021,14708.0
2018-04-10 13:30:00,93.05,93.16,92.93,93.11,31823.0,84.5112,84.6111,84.4022,84.5657,31823.0
2018-04-10 13:35:00,93.12,93.15,93.01,93.11,19485.0,84.5748,84.6021,84.4749,84.5657,19485.0
2018-04-10 13:40:00,93.09,93.09,92.89,92.91,19301.0,84.5476,84.5476,84.3659,84.3841,19301.0
2018-04-10 13:45:00,92.91,92.92,92.67,92.73,18180.0,84.3841,84.3932,84.1661,84.2206,18180.0
2018-04-10 13:50:00,92.76,93.01,92.7,92.97,12489.0,84.2478,84.4749,84.1933,84.4386,12489.0
2018-04-10 13:55:00,92.99,93.09,92.97,93.06,25516.0,84.4567,84.5476,84.4386,84.5203,25516.0
2018-04-10 14:00:00,93.07,93.09,92.95,92.97,16636.0,84.5294,84.5476,84.4204,84.4386,16636.0
2018-04-10 14:05:00,92.95,93.17,92.95,93.11,31081.0,84.4204,84.6202,84.4204,84.5657,31081.0
2018-04-10 14:10:00,93.11,93.22,93.05,93.06,33398.0,84.5657,84.6656,84.5112,84.5203,33398.0
2018-04-10 14:15:00,93.05,93.13,92.94,92.94,37927.0,84.5112,84.5839,84.4113,84.4113,37927.0
2018-04-10 14:20:00,92.97,93.08,92.94,93.02,20594.0,84.4386,84.5385,84.4113,84.484,20594.0
2018-04-10 14:25:00,93.01,93.06,92.84,92.87,22130.0,84.4749,84.5203,84.3205,84.3477,22130.0
2018-04-10 14:30:00,92.89,93.09,92.89,93.09,15658.0,84.3659,84.5476,84.3659,84.5476,15658.0
2018-04-10 14:35:00,93.09,93.11,92.78,92.87,29571.0,84.5476,84.5657,84.266,84.3477,29571.0
2018-04-10 14:40:00,92.88,92.88,92.62,92.86,27282.0,84.3568,84.3568,84.1207,84.3387,27282.0
2018-04-10 14:45:00,92.85,93.04,92.83,92.87,29110.0,84.3296,84.5021,84.3114,84.3477,29110.0
2018-04-10 14:50:00,92.87,93.02,92.83,92.94,20763.0,84.3477,84.484,84.3114,84.4113,20763.0
2018-04-10 14:55:00,92.94,93.04,92.89,93.02,17828.0,84.4113,84.5021,84.3659,84.484,17828.0
2018-04-10 15:00:00,93.02,93.04,92.83,92.84,22886.0,84.484,84.5021,84.3114,84.3205,22886.0
2018-04-10 15:05:00,92.85,93.13,92.85,93.06,22190.0,84.3296,84.5839,84.3296,84.5203,22190.0
2018-04-10 15:10:00,93.06,93.15,93.01,93.11,39949.0,84.5203,84.6021,84.4749,84.5657,39949.0
2018-04-10 15:15:00,93.09,93.17,92.99,93.12,24299.0,84.5476,84.6202,84.4567,84.5748,24299.0
2018-04-10 15:20:00,93.14,93.18,92.91,92.93,28975.0,84.593,84.6293,84.3841,84.4022,28975.0
2018-04-10 15:25:00,92.93,93.09,92.84,93.06,29681.0,84.4022,84.5476,84.3205,84.5203,29681.0
2018-04-10 15:30:00,93.06,93.08,92.86,92.91,45427.0,84.5203,84.5385,84.3387,84.3841,45427.0
2018-04-10 15:35:00,92.92,93.03,92.92,93.02,90842.0,84.3932,84.4931,84.3932,84.484,90842.0
2018-04-10 15:40:00,93.01,93.05,92.93,92.96,113285.0,84.4749,84.5112,84.4022,84.4295,113285.0
2018-04-10 15:45:00,92.95,93.0,92.88,92.92,108218.0,84.4204,84.4658,84.3568,84.3932,108218.0
2018-04-10 15:50:00,92.92,93.01,92.89,92.92,102820.0,84.3932,84.4749,84.3659,84.3932,102820.0
2018-04-10 15:55:00,92.91,93.02,92.87,92.98,272335.0,84.3841,84.484,84.3477,84.4477,272335.0
2018-04-11 09:30:00,91.94,92.02,91.81,91.85,78399.0,83.5031,83.5757,83.385,83.4213,78399.0
2018-04-11 09:35:00,91.83,92.16,91.81,92.08,27276.0,83.4032,83.7029,83.385,83.6302,27276.0
2018-04-11 09:40:00,92.06,92.42,92.06,92.42,36717.0,83.6121,83.939,83.6121,83.939,36717.0
2018-04-11 09:45:00,92.42,92.42,92.1,92.11,32228.0,83.939,83.939,83.6484,83.6575,32228.0
2018-04-11 09:50:00,92.13,92.18,92.03,92.03,25913.0,83.6757,83.7211,83.5848,83.5848,25913.0
2018-04-11 09:55:00,92.02,92.31,92.02,92.27,37164.0,83.5757,83.8391,83.5757,83.8028,37164.0
2018-04-11 10:00:00,92.27,92.5,92.26,92.41,32599.0,83.8028,84.0117,83.7937,83.93,32599.0
2018-04-11 10:05:00,92.4,92.51,92.33,92.38,16116.0,83.9209,84.0208,83.8573,83.9027,16116.0
2018-04-11 10:10:00,92.39,92.42,92.27,92.33,15231.0,83.9118,83.939,83.8028,83.8573,15231.0
2018-04-11 10:15:00,92.32,92.45,92.27,92.41,20309.0,83.8482,83.9663,83.8028,83.93,20309.0
2018-04-11 10:20:00,92.41,92.58,92.38,92.51,25301.0,83.93,84.0844,83.9027,84.0208,25301.0
2018-04-11 10:25:00,92.51,92.74,92.47,92.73,25792.0,84.0208,84.2297,83.9845,84.2206,25792.0
2018-04-11 10:30:00,92.74,92.81,92.66,92.75,25620.0,84.2297,84.2933,84.157,84.2388,25620.0
2018-04-11 10:35:00,92.73,92.73,92.58,92.61,20210.0,84.2206,84.2206,84.0844,84.1116,20210.0
2018-04-11 10:40:00,92.6,92.62,92.42,92.57,22477.0,84.1025,84.1207,83.939,84.0753,22477.0
2018-04-11 10:45:00,92.57,92.59,92.32,92.37,22750.0,84.0753,84.0934,83.8482,83.8936,22750.0
2018-04-11 10:50:00,92.38,92.38,92.21,92.21,20714.0,83.9027,83.9027,83.7483,83.7483,20714.0
2018-04-11 10:55:00,92.22,92.29,92.05,92.06,21213.0,83.7574,83.821,83.603,83.6121,21213.0
2018-04-11 11:00:00,92.07,92.07,91.91,91.97,38431.0,83.6212,83.6212,83.4758,83.5303,38431.0
2018-04-11 11:05:00,91.99,92.02,91.84,91.93,31577.0,83.5485,83.5757,83.4123,83.494,31577.0
2018-04-11 11:10:00,91.92,91.95,91.83,91.83,33500.0,83.4849,83.5122,83.4032,83.4032,33500.0
2018-04-11 11:15:00,91.85,91.91,91.76,91.81,38049.0,83.4213,83.4758,83.3396,83.385,38049.0
2018-04-11 11:20:00,91.81,92.01,91.7,92.0,38440.0,83.385,83.5667,83.2851,83.5576,38440.0
2018-04-11 11:25:00,92.01,92.11,91.99,92.04,26347.0,83.5667,83.6575,83.5485,83.5939,26347.0
2018-04-11 11:30:00,92.05,92.07,91.93,92.04,36519.0,83.603,83.6212,83.494,83.5939,36519.0
2018-04-11 11:35:00,92.03,92.05,91.98,92.03,37526.0,83.5848,83.603,83.5394,83.5848,37526.0
2018-04-11 11:40:00,92.01,92.06,92.0,92.0,48795.0,83.5667,83.6121,83.5576,83.5576,48795.0
2018-04-11 11:45:00,92.0,92.06,91.96,92.02,44909.0,83.5576,83.6121,83.5213,83.5757,44909.0
2018-04-11 11:50:00,92.03,92.25,92.01,92.25,36061.0,83.5848,83.7846,83.5667,83.7846,36061.0
2018-04-11 11:55:00,92.25,92.25,91.97,92.05,34148.0,83.7846,83.7846,83.5303,83.603,34148.0
2018-04-11 12:00:00,92.04,92.28,92.03,92.24,73503.0,83.5939,83.8119,83.5848,83.7756,73503.0
2018-04-11 12:05:00,92.26,92.28,92.13,92.18,53707.0,83.7937,83.8119,83.6757,83.7211,53707.0
2018-04-11 12:10:00,92.19,92.25,92.11,92.16,43473.0,83.7301,83.7846,83.6575,83.7029,43473.0
2018-04-11 12:15:00,92.17,92.21,92.04,92.08,28404.0,83.712,83.7483,83.5939,83.6302,28404.0
2018-04-11 12:20:00,92.08,92.21,92.07,92.19,32697.0,83.6302,83.7483,83.6212,83.7301,32697.0
2018-04-11 12:25:00,92.2,92.2,92.03,92.13,19470.0,83.7392,83.7392,83.5848,83.6757,19470.0
2018-04-11 12:30:00,92.13,92.21,92.03,92.07,23451.0,83.6757,83.7483,83.5848,83.6212,23451.0
2018-04-11 12:35:00,92.08,92.1,91.93,91.96,26394.0,83.6302,83.6484,83.494,83.5213,26394.0
2018-04-11 12:40:00,91.97,92.1,91.96,92.06,15386.0,83.5303,83.6484,83.5213,83.6121,15386.0
2018-04-11 12:45:00,92.08,92.08,91.91,91.97,27475.0,83.6302,83.6302,83.4758,83.5303,27475.0
2018-04-11 12:50:00,91.96,91.98,91.85,91.88,19476.0,83.5213,83.5394,83.4213,83.4486,19476.0
2018-04-11 12:55:00,91.89,92.01,91.89,91.95,11853.0,83.4577,83.5667,83.4577,83.5122,11853.0
2018-04-11 13:00:00,91.94,92.06,91.93,92.05,30589.0,83.5031,83.6121,83.494,83.603,30589.0
2018-04-11 13:05:00,92.04,92.05,91.87,91.91,18664.0,83.5939,83.603,83.4395,83.4758,18664.0
2018-04-11 13:10:00,91.89,91.89,91.72,91.74,26427.0,83.4577,83.4577,83.3033,83.3214,26427.0
2018-04-11 13:15:00,91.74,92.0,91.74,92.0,14583.0,83.3214,83.5576,83.3214,83.5576,14583.0
2018-04-11 13:20:00,91.99,92.01,91.91,91.95,14574.0,83.5485,83.5667,83.4758,83.5122,14574.0
2018-04-11 13:25:00,91.95,91.97,91.79,91.82,22661.0,83.5122,83.5303,83.3669,83.3941,22661.0
2018-04-11 13:30:00,91.83,91.88,91.67,91.83,145285.0,83.4032,83.4486,83.2579,83.4032,145285.0
2018-04-11 13:35:00,91.84,91.91,91.81,91.91,41159.0,83.4123,83.4758,83.385,83.4758,41159.0
2018-04-11 13:40:00,91.9,91.92,91.84,91.84,12048.0,83.4668,83.4849,83.4123,83.4123,12048.0
2018-04-11 13:45:00,91.84,91.9,91.74,91.89,46013.0,83.4123,83.4668,83.3214,83.4577,46013.0
2018-04-11 13:50:00,91.88,91.95,91.85,91.89,25304.0,83.4486,83.5122,83.4213,83.4577,25304.0
2018-04-11 13:55:00,91.87,91.95,91.86,91.92,19819.0,83.4395,83.5122,83.4304,83.4849,19819.0
2018-04-11 14:00:00,91.93,92.01,91.86,91.94,36620.0,83.494,83.5667,83.4304,83.5031,36620.0
2018-04-11 14:05:00,91.95,92.0,91.61,91.63,28297.0,83.5122,83.5576,83.2034,83.2215,28297.0
2018-04-11 14:10:00,91.63,91.76,91.53,91.69,40364.0,83.2215,83.3396,83.1307,83.276,40364.0
2018-04-11 14:15:00,91.69,91.93,91.65,91.9,30191.0,83.276,83.494,83.2397,83.4668,30191.0
2018-04-11 14:20:00,91.9,91.91,91.82,91.89,31182.0,83.4668,83.4758,83.3941,83.4577,31182.0
2018-04-11 14:25:00,91.88,91.94,91.76,91.76,28275.0,83.4486,83.5031,83.3396,83.3396,28275.0
2018-04-11 14:30:00,91.76,91.98,91.74,91.85,25589.0,83.3396,83.5394,83.3214,83.4213,25589.0
2018-04-11 14:35:00,91.85,91.88,91.78,91.81,19329.0,83.4213,83.4486,83.3578,83.385,19329.0
2018-04-11 14:40:00,91.82,91.94,91.76,91.79,23265.0,83.3941,83.5031,83.3396,83.3669,23265.0
2018-04-11 14:45:00,91.78,91.79,91.69,91.74,27640.0,83.3578,83.3669,83.276,83.3214,27640.0
2018-04-11 14:50:00,91.74,91.74,91.59,91.65,24525.0,83.3214,83.3214,83.1852,83.2397,24525.0
2018-04-11 14:55:00,91.65,91.79,91.64,91.79,28541.0,83.2397,83.3669,83.2306,83.3669,28541.0
2018-04-11 15:00:00,91.81,91.87,91.76,91.83,31795.0,83.385,83.4395,83.3396,83.4032,31795.0
2018-04-11 15:05:00,91.81,91.83,91.5,91.53,47929.0,83.385,83.4032,83.1035,83.1307,47929.0
2018-04-11 15:10:00,91.53,91.61,91.46,91.47,48665.0,83.1307,83.2034,83.0671,83.0762,48665.0
2018-04-11 15:15:00,91.48,91.52,91.36,91.51,51952.0,83.0853,83.1216,82.9763,83.1126,51952.0
2018-04-11 15:20:00,91.49,91.52,91.4,91.47,34124.0,83.0944,83.1216,83.0126,83.0762,34124.0
2018-04-11 15:25:00,91.48,91.52,91.41,91.48,46738.0,83.0853,83.1216,83.0217,83.0853,46738.0
2018-04-11 15:30:00,91.48,91.82,91.48,91.76,59755.0,83.0853,83.3941,83.0853,83.3396,59755.0
2018-04-11 15:35:00,91.77,91.77,91.67,91.75,48219.0,83.3487,83.3487,83.2579,83.3305,48219.0
2018-04-11 15:40:00,91.75,91.81,91.72,91.77,74952.0,83.3305,83.385,83.3033,83.3487,74952.0
2018-04-11 15:45:00,91.78,91.8,91.71,91.72,79738.0,83.3578,83.3759,83.2942,83.3033,79738.0
2018-04-11 15:50:00,91.72,91.76,91.66,91.76,103745.0,83.3033,83.3396,83.2488,83.3396,103745.0
2018-04-11 15:55:00,91.75,91.76,91.53,91.61,253384.0,83.3305,83.3396,83.1307,83.2034,253384.0
2018-04-12 09:30:00,92.5,92.71,92.06,92.57,99424.0,84.0117,84.2024,83.6121,84.0753,99424.0
2018-04-12 09:35:00,92.57,92.99,92.57,92.99,66280.0,84.0753,84.4567,84.0753,84.4567,66280.0
2018-04-12 09:40:00,92.99,93.3,92.96,93.21,50417.0,84.4567,84.7383,84.4295,84.6565,50417.0
2018-04-12 09:45:00,93.22,93.34,93.2,93.2,36172.0,84.6656,84.7746,84.6475,84.6475,36172.0
2018-04-12 09:50:00,93.2,93.31,93.13,93.14,19640.0,84.6475,84.7474,84.5839,84.593,19640.0
2018-04-12 09:55:00,93.15,93.27,93.05,93.23,23868.0,84.6021,84.711,84.5112,84.6747,23868.0
2018-04-12 10:00:00,93.23,93.3,93.2,93.23,32937.0,84.6747,84.7383,84.6475,84.6747,32937.0
2018-04-12 10:05:00,93.24,93.42,93.22,93.33,46388.0,84.6838,84.8473,84.6656,84.7655,46388.0
2018-04-12 10:10:00,93.32,93.41,93.11,93.2,50109.0,84.7565,84.8382,84.5657,84.6475,50109.0
2018-04-12 10:15:00,93.21,93.29,93.17,93.17,76470.0,84.6565,84.7292,84.6202,84.6202,76470.0
2018-04-12 10:20:00,93.2,93.3,93.19,93.27,48911.0,84.6475,84.7383,84.6384,84.711,48911.0
2018-04-12 10:25:00,93.27,93.3,93.17,93.26,23075.0,84.711,84.7383,84.6202,84.702,23075.0
2018-04-12 10:30:00,93.24,93.26,93.13,93.25,18717.0,84.6838,84.702,84.5839,84.6929,18717.0
2018-04-12 10:35:00,93.24,93.3,93.22,93.26,15308.0,84.6838,84.7383,84.6656,84.702,15308.0
2018-04-12 10:40:00,93.26,93.33,93.11,93.15,21530.0,84.702,84.7655,84.5657,84.6021,21530.0
2018-04-12 10:45:00,93.13,93.13,92.94,93.09,19332.0,84.5839,84.5839,84.4113,84.5476,19332.0
2018-04-12 10:50:00,93.09,93.13,93.06,93.07,11755.0,84.5476,84.5839,84.5203,84.5294,11755.0
2018-04-12 10:55:00,93.08,93.09,92.97,93.04,14189.0,84.5385,84.5476,84.4386,84.5021,14189.0
2018-04-12 11:00:00,93.03,93.14,93.02,93.13,35700.0,84.4931,84.593,84.484,84.5839,35700.0
2018-04-12 11:05:00,93.14,93.14,93.02,93.13,19692.0,84.593,84.593,84.484,84.5839,19692.0
2018-04-12 11:10:00,93.12,93.27,93.12,93.2,25554.0,84.5748,84.711,84.5748,84.6475,25554.0
2018-04-12 11:15:00,93.19,93.26,93.16,93.26,30856.0,84.6384,84.702,84.6111,84.702,30856.0
2018-04-12 11:20:00,93.26,93.32,93.18,93.3,24562.0,84.702,84.7565,84.6293,84.7383,24562.0
2018-04-12 11:25:00,93.3,93.32,93.21,93.23,75302.0,84.7383,84.7565,84.6565,84.6747,75302.0
2018-04-12 11:30:00,93.22,93.29,93.17,93.19,47489.0,84.6656,84.7292,84.6202,84.6384,47489.0
2018-04-12 11:35:00,93.19,93.27,93.11,93.27,10610.0,84.6384,84.711,84.5657,84.711,10610.0
2018-04-12 11:40:00,93.25,93.31,93.23,93.3,20412.0,84.6929,84.7474,84.6747,84.7383,20412.0
2018-04-12 11:45:00,93.3,93.32,93.15,93.25,23043.0,84.7383,84.7565,84.6021,84.6929,23043.0
2018-04-12 11:50:00,93.26,93.37,93.13,93.14,76602.0,84.702,84.8019,84.5839,84.593,76602.0
2018-04-12 11:55:00,93.11,93.33,93.11,93.33,13421.0,84.5657,84.7655,84.5657,84.7655,13421.0
2018-04-12 12:00:00,93.33,93.42,93.33,93.36,27366.0,84.7655,84.8473,84.7655,84.7928,27366.0
2018-04-12 12:05:00,93.37,93.42,93.32,93.37,14708.0,84.8019,84.8473,84.7565,84.8019,14708.0
2018-04-12 12:10:00,93.37,93.4,93.3,93.3,19713.0,84.8019,84.8291,84.7383,84.7383,19713.0
2018-04-12 12:15:00,93.3,93.5,93.3,93.5,31387.0,84.7383,84.9199,84.7383,84.9199,31387.0
2018-04-12 12:20:00,93.5,93.5,93.37,93.39,36664.0,84.9199,84.9199,84.8019,84.82,36664.0
2018-04-12 12:25:00,93.38,93.45,93.32,93.43,33500.0,84.8109,84.8745,84.7565,84.8564,33500.0
2018-04-12 12:30:00,93.43,93.47,93.39,93.45,40305.0,84.8564,84.8927,84.82,84.8745,40305.0
2018-04-12 12:35:00,93.45,93.55,93.45,93.48,31629.0,84.8745,84.9653,84.8745,84.9018,31629.0
2018-04-12 12:40:00,93.49,93.51,93.43,93.5,6200.0,84.9109,84.929,84.8564,84.9199,6200.0
2018-04-12 12:45:00,93.5,93.64,93.5,93.59,37932.0,84.9199,85.0471,84.9199,85.0017,37932.0
2018-04-12 12:50:00,93.57,93.68,93.47,93.47,16223.0,84.9835,85.0834,84.8927,84.8927,16223.0
2018-04-12 12:55:00,93.47,93.57,93.47,93.52,18071.0,84.8927,84.9835,84.8927,84.9381,18071.0
2018-04-12 13:00:00,93.52,93.61,93.48,93.5,33350.0,84.9381,85.0198,84.9018,84.9199,33350.0
2018-04-12 13:05:00,93.5,93.63,93.33,93.43,20501.0,84.9199,85.038,84.7655,84.8564,20501.0
2018-04-12 13:10:00,93.46,93.5,93.34,93.37,7900.0,84.8836,84.9199,84.7746,84.8019,7900.0
2018-04-12 13:15:00,93.38,93.42,93.24,93.35,9176.0,84.8109,84.8473,84.6838,84.7837,9176.0
2018-04-12 13:20:00,93.37,93.37,93.2,93.25,15017.0,84.8019,84.8019,84.6475,84.6929,15017.0
2018-04-12 13:25:00,93.24,93.26,92.98,93.04,23295.0,84.6838,84.702,84.4477,84.5021,23295.0
2018-04-12 13:30:00,93.05,93.17,92.93,93.13,16875.0,84.5112,84.6202,84.4022,84.5839,16875.0
2018-04-12 13:35:00,93.14,93.26,93.11,93.21,16596.0,84.593,84.702,84.5657,84.6565,16596.0
2018-04-12 13:40:00,93.18,93.27,93.14,93.25,5712.0,84.6293,84.711,84.593,84.6929,5712.0
2018-04-12 13:45:00,93.25,93.36,93.15,93.31,11557.0,84.6929,84.7928,84.6021,84.7474,11557.0
2018-04-12 13:50:00,93.31,93.44,93.31,93.33,9537.0,84.7474,84.8654,84.7474,84.7655,9537.0
2018-04-12 13:55:00,93.33,93.38,93.13,93.2,14804.0,84.7655,84.8109,84.5839,84.6475,14804.0
2018-04-12 14:00:00,93.2,93.33,93.18,93.33,8394.0,84.6475,84.7655,84.6293,84.7655,8394.0
2018-04-12 14:05:00,93.31,93.43,93.29,93.38,11217.0,84.7474,84.8564,84.7292,84.8109,11217.0
2018-04-12 14:10:00,93.38,93.44,93.38,93.41,10490.0,84.8109,84.8654,84.8109,84.8382,10490.0
2018-04-12 14:15:00,93.42,93.6,93.42,93.59,10356.0,84.8473,85.0108,84.8473,85.0017,10356.0
2018-04-12 14:20:00,93.61,93.64,93.55,93.59,13067.0,85.0198,85.0471,84.9653,85.0017,13067.0
2018-04-12 14:25:00,93.6,93.62,93.53,93.61,11110.0,85.0108,85.0289,84.9472,85.0198,11110.0
2018-04-12 14:30:00,93.62,93.67,93.5,93.6,8672.0,85.0289,85.0743,84.9199,85.0108,8672.0
2018-04-12 14:35:00,93.59,93.6,93.47,93.51,12888.0,85.0017,85.0108,84.8927,84.929,12888.0
2018-04-12 14:40:00,93.52,93.57,93.5,93.53,9208.0,84.9381,84.9835,84.9199,84.9472,9208.0
2018-04-12 14:45:00,93.53,93.53,93.38,93.45,11721.0,84.9472,84.9472,84.8109,84.8745,11721.0
2018-04-12 14:50:00,93.46,93.54,93.46,93.51,12150.0,84.8836,84.9563,84.8836,84.929,12150.0
2018-04-12 14:55:00,93.48,93.68,93.47,93.68,12737.0,84.9018,85.0834,84.8927,85.0834,12737.0
2018-04-12 15:00:00,93.69,93.71,93.61,93.61,12431.0,85.0925,85.1107,85.0198,85.0198,12431.0
2018-04-12 15:05:00,93.6,93.6,93.52,93.52,13216.0,85.0108,85.0108,84.9381,84.9381,13216.0
2018-04-12 15:10:00,93.52,93.74,93.52,93.74,16466.0,84.9381,85.1379,84.9381,85.1379,16466.0
2018-04-12 15:15:00,93.73,93.76,93.63,93.76,19320.0,85.1288,85.1561,85.038,85.1561,19320.0
2018-04-12 15:20:00,93.75,93.89,93.71,93.78,23396.0,85.147,85.2741,85.1107,85.1742,23396.0
2018-04-12 15:25:00,93.79,93.94,93.76,93.87,18620.0,85.1833,85.3196,85.1561,85.256,18620.0
2018-04-12 15:30:00,93.87,93.88,93.71,93.73,28570.0,85.256,85.2651,85.1107,85.1288,28570.0
2018-04-12 15:35:00,93.74,93.77,93.68,93.75,37654.0,85.1379,85.1652,85.0834,85.147,37654.0
2018-04-12 15:40:00,93.75,93.75,93.55,93.56,64828.0,85.147,85.147,84.9653,84.9744,64828.0
2018-04-12 15:45:00,93.56,93.57,93.38,93.48,92623.0,84.9744,84.9835,84.8109,84.9018,92623.0
2018-04-12 15:50:00,93.49,93.58,93.47,93.56,61289.0,84.9109,84.9926,84.8927,84.9744,61289.0
2018-04-12 15:55:00,93.56,93.56,93.35,93.37,168783.0,84.9744,84.9744,84.7837,84.8019,168783.0
2018-04-13 09:30:00,94.13,94.3,93.9,94.01,59161.0,85.4921,85.6465,85.2832,85.3831,59161.0
2018-04-13 09:35:00,93.98,94.16,93.53,93.54,27383.0,85.3559,85.5194,84.9472,84.9563,27383.0
2018-04-13 09:40:00,93.54,93.82,93.54,93.8,40834.0,84.9563,85.2106,84.9563,85.1924,40834.0
2018-04-13 09:45:00,93.84,93.98,93.63,93.8,29316.0,85.2287,85.3559,85.038,85.1924,29316.0
2018-04-13 09:50:00,93.82,93.89,93.64,93.7,17721.0,85.2106,85.2741,85.0471,85.1016,17721.0
2018-04-13 09:55:00,93.69,93.81,93.69,93.73,17933.0,85.0925,85.2015,85.0925,85.1288,17933.0
2018-04-13 10:00:00,93.71,93.81,93.51,93.51,16807.0,85.1107,85.2015,84.929,84.929,16807.0
2018-04-13 10:05:00,93.52,93.62,93.4,93.43,13936.0,84.9381,85.0289,84.8291,84.8564,13936.0
2018-04-13 10:10:00,93.4,93.49,93.26,93.46,26691.0,84.8291,84.9109,84.702,84.8836,26691.0
2018-04-13 10:15:00,93.46,93.55,93.45,93.47,13139.0,84.8836,84.9653,84.8745,84.8927,13139.0
2018-04-13 10:20:00,93.46,93.46,93.25,93.25,10077.0,84.8836,84.8836,84.6929,84.6929,10077.0
2018-04-13 10:25:00,93.28,93.29,92.92,93.06,14036.0,84.7201,84.7292,84.3932,84.5203,14036.0
2018-04-13 10:30:00,93.03,93.12,92.81,93.05,18084.0,84.4931,84.5748,84.2933,84.5112,18084.0
2018-04-13 10:35:00,93.07,93.09,92.87,92.9,16571.0,84.5294,84.5476,84.3477,84.375,16571.0
2018-04-13 10:40:00,92.87,93.04,92.87,92.95,16420.0,84.3477,84.5021,84.3477,84.4204,16420.0
2018-04-13 10:45:00,92.91,93.14,92.82,93.1,10733.0,84.3841,84.593,84.3023,84.5566,10733.0
2018-04-13 10:50:00,93.09,93.09,92.93,92.95,5800.0,84.5476,84.5476,84.4022,84.4204,5800.0
2018-04-13 10:55:00,93.0,93.07,92.66,92.67,11481.0,84.4658,84.5294,84.157,84.1661,11481.0
2018-04-13 11:00:00,92.66,92.66,92.54,92.66,18919.0,84.157,84.157,84.048,84.157,18919.0
2018-04-13 11:05:00,92.62,92.88,92.54,92.81,15612.0,84.1207,84.3568,84.048,84.2933,15612.0
2018-04-13 11:10:00,92.86,92.88,92.66,92.66,8521.0,84.3387,84.3568,84.157,84.157,8521.0
2018-04-13 11:15:00,92.7,92.79,92.68,92.68,8778.0,84.1933,84.2751,84.1752,84.1752,8778.0
2018-04-13 11:20:00,92.72,92.93,92.66,92.92,6700.0,84.2115,84.4022,84.157,84.3932,6700.0
2018-04-13 11:25:00,92.9,93.09,92.9,93.02,16507.0,84.375,84.5476,84.375,84.484,16507.0
2018-04-13 11:30:00,93.02,93.23,93.02,93.16,20833.0,84.484,84.6747,84.484,84.6111,20833.0
2018-04-13 11:35:00,93.13,93.26,93.06,93.1,31942.0,84.5839,84.702,84.5203,84.5566,31942.0
2018-04-13 11:40:00,93.1,93.13,92.97,93.12,13837.0,84.5566,84.5839,84.4386,84.5748,13837.0
2018-04-13 11:45:00,93.11,93.16,93.09,93.09,10024.0,84.5657,84.6111,84.5476,84.5476,10024.0
2018-04-13 11:50:00,93.1,93.15,93.0,93.14,10361.0,84.5566,84.6021,84.4658,84.593,10361.0
2018-04-13 11:55:00,93.14,93.37,93.14,93.36,21036.0,84.593,84.8019,84.593,84.7928,21036.0
2018-04-13 12:00:00,93.35,93.5,93.31,93.31,21757.0,84.7837,84.9199,84.7474,84.7474,21757.0
2018-04-13 12:05:00,93.31,93.38,93.2,93.23,25138.0,84.7474,84.8109,84.6475,84.6747,25138.0
2018-04-13 12:10:00,93.23,93.32,93.12,93.31,17098.0,84.6747,84.7565,84.5748,84.7474,17098.0
2018-04-13 12:15:00,93.32,93.37,93.28,93.28,15130.0,84.7565,84.8019,84.7201,84.7201,15130.0
2018-04-13 12:20:00,93.28,93.36,93.26,93.33,7593.0,84.7201,84.7928,84.702,84.7655,7593.0
2018-04-13 12:25:00,93.34,93.37,93.15,93.35,16167.0,84.7746,84.8019,84.6021,84.7837,16167.0
2018-04-13 12:30:00,93.34,93.34,93.1,93.1,12485.0,84.7746,84.7746,84.5566,84.5566,12485.0
2018-04-13 12:35:00,93.1,93.15,93.02,93.07,12668.0,84.5566,84.6021,84.484,84.5294,12668.0
2018-04-13 12:40:00,93.08,93.14,93.02,93.05,9957.0,84.5385,84.593,84.484,84.5112,9957.0
2018-04-13 12:45:00,93.05,93.05,92.94,92.94,6501.0,84.5112,84.5112,84.4113,84.4113,6501.0
2018-04-13 12:50:00,93.04,93.14,93.02,93.05,19644.0,84.5021,84.593,84.484,84.5112,19644.0
2018-04-13 12:55:00,93.05,93.12,93.02,93.06,6931.0,84.5112,84.5748,84.484,84.5203,6931.0
2018-04-13 13:00:00,93.07,93.14,93.05,93.09,9052.0,84.5294,84.593,84.5112,84.5476,9052.0
2018-04-13 13:05:00,93.08,93.15,93.04,93.07,8423.0,84.5385,84.6021,84.5021,84.5294,8423.0
2018-04-13 13:10:00,93.08,93.11,93.05,93.11,6856.0,84.5385,84.5657,84.5112,84.5657,6856.0
2018-04-13 13:15:00,93.1,93.2,93.1,93.13,8473.0,84.5566,84.6475,84.5566,84.5839,8473.0
2018-04-13 13:20:00,93.14,93.34,93.14,93.34,18038.0,84.593,84.7746,84.593,84.7746,18038.0
2018-04-13 13:25:00,93.35,93.37,93.27,93.31,9441.0,84.7837,84.8019,84.711,84.7474,9441.0
2018-04-13 13:30:00,93.31,93.33,93.17,93.2,19251.0,84.7474,84.7655,84.6202,84.6475,19251.0
2018-04-13 13:35:00,93.2,93.27,93.16,93.27,19156.0,84.6475,84.711,84.6111,84.711,19156.0
2018-04-13 13:40:00,93.26,93.33,93.25,93.33,6059.0,84.702,84.7655,84.6929,84.7655,6059.0
2018-04-13 13:45:00,93.3,93.37,93.3,93.33,4272.0,84.7383,84.8019,84.7383,84.7655,4272.0
2018-04-13 13:50:00,93.36,93.38,93.31,93.38,9150.0,84.7928,84.8109,84.7474,84.8109,9150.0
2018-04-13 13:55:00,93.35,93.35,93.26,93.3,15410.0,84.7837,84.7837,84.702,84.7383,15410.0
2018-04-13 14:00:00,93.29,93.33,93.28,93.3,22295.0,84.7292,84.7655,84.7201,84.7383,22295.0
2018-04-13 14:05:00,93.31,93.38,93.28,93.35,16453.0,84.7474,84.8109,84.7201,84.7837,16453.0
2018-04-13 14:10:00,93.35,93.39,93.27,93.3,16292.0,84.7837,84.82,84.711,84.7383,16292.0
2018-04-13 14:15:00,93.3,93.3,93.15,93.19,89711.0,84.7383,84.7383,84.6021,84.6384,89711.0
2018-04-13 14:20:00,93.2,93.29,93.18,93.24,28614.0,84.6475,84.7292,84.6293,84.6838,28614.0
2018-04-13 14:25:00,93.25,93.26,93.11,93.26,20947.0,84.6929,84.702,84.5657,84.702,20947.0
2018-04-13 14:30:00,93.25,93.38,93.2,93.32,20646.0,84.6929,84.8109,84.6475,84.7565,20646.0
2018-04-13 14:35:00,93.32,93.37,93.21,93.23,16032.0,84.7565,84.8019,84.6565,84.6747,16032.0
2018-04-13 14:40:00,93.24,93.28,93.13,93.24,13798.0,84.6838,84.7201,84.5839,84.6838,13798.0
2018-04-13 14:45:00,93.23,93.27,93.14,93.14,15986.0,84.6747,84.711,84.593,84.593,15986.0
2018-04-13 14:50:00,93.14,93.25,93.1,93.23,17352.0,84.593,84.6929,84.5566,84.6747,17352.0
2018-04-13 14:55:00,93.22,93.22,93.15,93.19,13140.0,84.6656,84.6656,84.6021,84.6384,13140.0
2018-04-13 15:00:00,93.18,93.18,92.95,92.95,29755.0,84.6293,84.6293,84.4204,84.4204,29755.0
2018-04-13 15:05:00,92.94,92.98,92.87,92.91,25295.0,84.4113,84.4477,84.3477,84.3841,25295.0
2018-04-13 15:10:00,92.91,93.01,92.89,92.89,19667.0,84.3841,84.4749,84.3659,84.3659,19667.0
2018-04-13 15:15:00,92.88,92.88,92.6,92.61,38621.0,84.3568,84.3568,84.1025,84.1116,38621.0
2018-04-13 15:20:00,92.64,92.75,92.63,92.72,26618.0,84.1389,84.2388,84.1298,84.2115,26618.0
2018-04-13 15:25:00,92.69,92.7,92.58,92.67,23111.0,84.1843,84.1933,84.0844,84.1661,23111.0
2018-04-13 15:30:00,92.65,92.73,92.56,92.66,33675.0,84.1479,84.2206,84.0662,84.157,33675.0
2018-04-13 15:35:00,92.64,92.72,92.58,92.72,26825.0,84.1389,84.2115,84.0844,84.2115,26825.0
2018-04-13 15:40:00,92.71,92.94,92.71,92.86,45643.0,84.2024,84.4113,84.2024,84.3387,45643.0
2018-04-13 15:45:00,92.84,92.97,92.82,92.89,79014.0,84.3205,84.4386,84.3023,84.3659,79014.0
2018-04-13 15:50:00,92.9,93.1,92.9,93.02,58060.0,84.375,84.5566,84.375,84.484,58060.0
2018-04-13 15:55:00,93.01,93.14,92.97,93.05,228493.0,84.4749,84.593,84.4386,84.5112,228493.0
2018-04-16 09:30:00,93.78,93.82,93.37,93.58,79488.0,85.1742,85.2106,84.8019,84.9926,79488.0
2018-04-16 09:35:00,93.56,93.58,93.11,93.36,39675.0,84.9744,84.9926,84.5657,84.7928,39675.0
2018-04-16 09:40:00,93.33,93.53,93.24,93.49,22319.0,84.7655,84.9472,84.6838,84.9109,22319.0
2018-04-16 09:45:00,93.53,93.76,93.53,93.64,41717.0,84.9472,85.1561,84.9472,85.0471,41717.0
2018-04-16 09:50:00,93.64,93.68,93.34,93.45,40307.0,85.0471,85.0834,84.7746,84.8745,40307.0
2018-04-16 09:55:00,93.47,93.52,93.34,93.45,24527.0,84.8927,84.9381,84.7746,84.8745,24527.0
2018-04-16 10:00:00,93.46,93.63,93.45,93.59,31200.0,84.8836,85.038,84.8745,85.0017,31200.0
2018-04-16 10:05:00,93.57,93.64,93.46,93.6,28329.0,84.9835,85.0471,84.8836,85.0108,28329.0
2018-04-16 10:10:00,93.59,93.65,93.39,93.42,17948.0,85.0017,85.0562,84.82,84.8473,17948.0
2018-04-16 10:15:00,93.44,93.46,93.25,93.33,25544.0,84.8654,84.8836,84.6929,84.7655,25544.0
2018-04-16 10:20:00,93.31,93.61,93.29,93.6,121951.0,84.7474,85.0198,84.7292,85.0108,121951.0
2018-04-16 10:25:00,93.59,93.79,93.48,93.7,27004.0,85.0017,85.1833,84.9018,85.1016,27004.0
2018-04-16 10:30:00,93.72,93.8,93.65,93.66,24021.0,85.1197,85.1924,85.0562,85.0653,24021.0
2018-04-16 10:35:00,93.64,93.66,93.5,93.64,36049.0,85.0471,85.0653,84.9199,85.0471,36049.0
2018-04-16 10:40:00,93.64,93.69,93.56,93.63,25024.0,85.0471,85.0925,84.9744,85.038,25024.0
2018-04-16 10:45:00,93.63,93.71,93.42,93.42,24189.0,85.038,85.1107,84.8473,84.8473,24189.0
2018-04-16 10:50:00,93.42,93.58,93.35,93.57,34391.0,84.8473,84.9926,84.7837,84.9835,34391.0
2018-04-16 10:55:00,93.59,93.59,93.41,93.48,29641.0,85.0017,85.0017,84.8382,84.9018,29641.0
2018-04-16 11:00:00,93.49,93.6,93.43,93.44,33048.0,84.9109,85.0108,84.8564,84.8654,33048.0
2018-04-16 11:05:00,93.43,93.55,93.41,93.49,18117.0,84.8564,84.9653,84.8382,84.9109,18117.0
2018-04-16 11:10:00,93.49,93.49,93.27,93.3,27206.0,84.9109,84.9109,84.711,84.7383,27206.0
2018-04-16 11:15:00,93.28,93.37,93.2,93.37,37986.0,84.7201,84.8019,84.6475,84.8019,37986.0
2018-04-16 11:20:00,93.37,93.57,93.34,93.56,16260.0,84.8019,84.9835,84.7746,84.9744,16260.0
2018-04-16 11:25:00,93.55,93.56,93.37,93.51,11547.0,84.9653,84.9744,84.8019,84.929,11547.0
2018-04-16 11:30:00,93.51,93.52,93.34,93.37,11162.0,84.929,84.9381,84.7746,84.8019,11162.0
2018-04-16 11:35:00,93.38,93.54,93.35,93.52,11051.0,84.8109,84.9563,84.7837,84.9381,11051.0
2018-04-16 11:40:00,93.54,93.54,93.33,93.34,16372.0,84.9563,84.9563,84.7655,84.7746,16372.0
2018-04-16 11:45:00,93.34,93.38,93.29,93.34,40295.0,84.7746,84.8109,84.7292,84.7746,40295.0
2018-04-16 11:50:00,93.34,93.49,93.34,93.35,14820.0,84.7746,84.9109,84.7746,84.7837,14820.0
2018-04-16 11:55:00,93.36,93.52,93.36,93.5,12610.0,84.7928,84.9381,84.7928,84.9199,12610.0
2018-04-16 12:00:00,93.52,93.58,93.46,93.49,28632.0,84.9381,84.9926,84.8836,84.9109,28632.0
2018-04-16 12:05:00,93.51,93.57,93.45,93.48,11729.0,84.929,84.9835,84.8745,84.9018,11729.0
2018-04-16 12:10:00,93.49,93.59,93.45,93.55,14171.0,84.9109,85.0017,84.8745,84.9653,14171.0
2018-04-16 12:15:00,93.53,93.53,93.41,93.42,8731.0,84.9472,84.9472,84.8382,84.8473,8731.0
2018-04-16 12:20:00,93.43,93.51,93.39,93.51,64616.0,84.8564,84.929,84.82,84.929,64616.0
2018-04-16 12:25:00,93.5,93.58,93.47,93.48,16747.0,84.9199,84.9926,84.8927,84.9018,16747.0
2018-04-16 12:30:00,93.49,93.54,93.39,93.43,21590.0,84.9109,84.9563,84.82,84.8564,21590.0
2018-04-16 12:35:00,93.44,93.51,93.36,93.51,15179.0,84.8654,84.929,84.7928,84.929,15179.0
2018-04-16 12:40:00,93.52,93.56,93.5,93.55,21348.0,84.9381,84.9744,84.9199,84.9653,21348.0
2018-04-16 12:45:00,93.55,93.68,93.55,93.68,18146.0,84.9653,85.0834,84.9653,85.0834,18146.0
2018-04-16 12:50:00,93.7,93.93,93.7,93.85,26321.0,85.1016,85.3105,85.1016,85.2378,26321.0
2018-04-16 12:55:00,93.83,93.92,93.77,93.85,23421.0,85.2197,85.3014,85.1652,85.2378,23421.0
2018-04-16 13:00:00,93.87,93.97,93.86,93.89,18632.0,85.256,85.3468,85.2469,85.2741,18632.0
2018-04-16 13:05:00,93.89,93.95,93.83,93.95,15995.0,85.2741,85.3286,85.2197,85.3286,15995.0
2018-04-16 13:10:00,93.94,93.97,93.89,93.97,9833.0,85.3196,85.3468,85.2741,85.3468,9833.0
2018-04-16 13:15:00,93.96,94.02,93.92,94.01,15074.0,85.3377,85.3922,85.3014,85.3831,15074.0
2018-04-16 13:20:00,94.0,94.05,93.95,93.97,8785.0,85.3741,85.4195,85.3286,85.3468,8785.0
2018-04-16 13:25:00,93.98,93.98,93.86,93.87,11141.0,85.3559,85.3559,85.2469,85.256,11141.0
2018-04-16 13:30:00,93.89,94.1,93.88,94.08,30789.0,85.2741,85.4649,85.2651,85.4467,30789.0
2018-04-16 13:35:00,94.08,94.1,94.01,94.08,17885.0,85.4467,85.4649,85.3831,85.4467,17885.0
2018-04-16 13:40:00,94.13,94.18,94.02,94.08,17028.0,85.4921,85.5375,85.3922,85.4467,17028.0
2018-04-16 13:45:00,94.1,94.19,94.09,94.19,10974.0,85.4649,85.5466,85.4558,85.5466,10974.0
2018-04-16 13:50:00,94.2,94.2,94.07,94.11,15684.0,85.5557,85.5557,85.4376,85.474,15684.0
2018-04-16 13:55:00,94.13,94.13,94.05,94.08,10267.0,85.4921,85.4921,85.4195,85.4467,10267.0
2018-04-16 14:00:00,94.08,94.08,93.85,93.94,17188.0,85.4467,85.4467,85.2378,85.3196,17188.0
2018-04-16 14:05:00,93.94,93.96,93.83,93.88,19431.0,85.3196,85.3377,85.2197,85.2651,19431.0
2018-04-16 14:10:00,93.87,93.95,93.75,93.76,28407.0,85.256,85.3286,85.147,85.1561,28407.0
2018-04-16 14:15:00,93.75,93.81,93.75,93.77,15488.0,85.147,85.2015,85.147,85.1652,15488.0
2018-04-16 14:20:00,93.76,93.92,93.75,93.9,12514.0,85.1561,85.3014,85.147,85.2832,12514.0
2018-04-16 14:25:00,93.89,93.89,93.73,93.8,11439.0,85.2741,85.2741,85.1288,85.1924,11439.0
2018-04-16 14:30:00,93.79,93.87,93.75,93.87,14594.0,85.1833,85.256,85.147,85.256,14594.0
2018-04-16 14:35:00,93.87,93.95,93.84,93.91,19263.0,85.256,85.3286,85.2287,85.2923,19263.0
2018-04-16 14:40:00,93.92,93.93,93.82,93.87,8858.0,85.3014,85.3105,85.2106,85.256,8858.0
2018-04-16 14:45:00,93.88,93.9,93.82,93.86,14861.0,85.2651,85.2832,85.2106,85.2469,14861.0
2018-04-16 14:50:00,93.87,93.87,93.69,93.71,11203.0,85.256,85.256,85.0925,85.1107,11203.0
2018-04-16 14:55:00,93.71,93.82,93.71,93.8,14397.0,85.1107,85.2106,85.1107,85.1924,14397.0
2018-04-16 15:00:00,93.8,93.9,93.8,93.88,10727.0,85.1924,85.2832,85.1924,85.2651,10727.0
2018-04-16 15:05:00,93.88,93.88,93.79,93.85,11590.0,85.2651,85.2651,85.1833,85.2378,11590.0
2018-04-16 15:10:00,93.85,93.86,93.79,93.86,13850.0,85.2378,85.2469,85.1833,85.2469,13850.0
2018-04-16 15:15:00,93.86,93.89,93.75,93.8,21797.0,85.2469,85.2741,85.147,85.1924,21797.0
2018-04-16 15:20:00,93.79,93.81,93.72,93.8,16328.0,85.1833,85.2015,85.1197,85.1924,16328.0
2018-04-16 15:25:00,93.8,93.87,93.78,93.83,24032.0,85.1924,85.256,85.1742,85.2197,24032.0
2018-04-16 15:30:00,93.82,93.84,93.78,93.8,44604.0,85.2106,85.2287,85.1742,85.1924,44604.0
2018-04-16 15:35:00,93.81,93.87,93.77,93.87,19513.0,85.2015,85.256,85.1652,85.256,19513.0
2018-04-16 15:40:00,93.87,94.03,93.8,94.02,80287.0,85.256,85.4013,85.1924,85.3922,80287.0
2018-04-16 15:45:00,94.01,94.01,93.75,93.81,119101.0,85.3831,85.3831,85.147,85.2015,119101.0
2018-04-16 15:50:00,93.82,93.86,93.75,93.75,46035.0,85.2106,85.2469,85.147,85.147,46035.0
2018-04-16 15:55:00,93.75,93.76,93.58,93.62,180067.0,85.147,85.1561,84.9926,85.0289,180067.0
2018-04-17 09:30:00,93.96,94.2,93.84,94.07,75250.0,85.3377,85.5557,85.2287,85.4376,75250.0
2018-04-17 09:35:00,94.03,94.05,93.67,93.98,21026.0,85.4013,85.4195,85.0743,85.3559,21026.0
2018-04-17 09:40:00,93.98,94.13,93.94,93.99,32222.0,85.3559,85.4921,85.3196,85.365,32222.0
2018-04-17 09:45:00,94.0,94.2,93.99,94.17,31606.0,85.3741,85.5557,85.365,85.5285,31606.0
2018-04-17 09:50:00,94.17,94.21,94.04,94.07,23774.0,85.5285,85.5648,85.4104,85.4376,23774.0
2018-04-17 09:55:00,94.07,94.2,94.07,94.12,21314.0,85.4376,85.5557,85.4376,85.483,21314.0
2018-04-17 10:00:00,94.15,94.38,94.14,94.28,35253.0,85.5103,85.7192,85.5012,85.6284,35253.0
2018-04-17 10:05:00,94.26,94.28,94.16,94.19,14630.0,85.6102,85.6284,85.5194,85.5466,14630.0
2018-04-17 10:10:00,94.16,94.25,94.11,94.16,16353.0,85.5194,85.6011,85.474,85.5194,16353.0
2018-04-17 10:15:00,94.16,94.3,94.11,94.23,77255.0,85.5194,85.6465,85.474,85.5829,77255.0
2018-04-17 10:20:00,94.25,94.36,94.22,94.34,26289.0,85.6011,85.701,85.5739,85.6829,26289.0
2018-04-17 10:25:00,94.33,94.39,94.2,94.23,21316.0,85.6738,85.7283,85.5557,85.5829,21316.0
2018-04-17 10:30:00,94.24,94.41,94.24,94.4,15137.0,85.592,85.7464,85.592,85.7373,15137.0
2018-04-17 10:35:00,94.42,94.48,94.39,94.47,18443.0,85.7555,85.81,85.7283,85.8009,18443.0
2018-04-17 10:40:00,94.47,94.47,94.4,94.4,9834.0,85.8009,85.8009,85.7373,85.7373,9834.0
2018-04-17 10:45:00,94.4,94.49,94.38,94.49,9776.0,85.7373,85.8191,85.7192,85.8191,9776.0
2018-04-17 10:50:00,94.48,94.52,94.47,94.52,34855.0,85.81,85.8463,85.8009,85.8463,34855.0
2018-04-17 10:55:00,94.51,94.6,94.41,94.41,24831.0,85.8373,85.919,85.7464,85.7464,24831.0
2018-04-17 11:00:00,94.42,94.5,94.4,94.48,26449.0,85.7555,85.8282,85.7373,85.81,26449.0
2018-04-17 11:05:00,94.48,94.48,94.33,94.35,19108.0,85.81,85.81,85.6738,85.6919,19108.0
2018-04-17 11:10:00,94.36,94.42,94.25,94.26,13318.0,85.701,85.7555,85.6011,85.6102,13318.0
2018-04-17 11:15:00,94.26,94.41,94.23,94.39,16672.0,85.6102,85.7464,85.5829,85.7283,16672.0
2018-04-17 11:20:00,94.36,94.44,94.34,94.36,11377.0,85.701,85.7737,85.6829,85.701,11377.0
2018-04-17 11:25:00,94.37,94.48,94.33,94.39,16887.0,85.7101,85.81,85.6738,85.7283,16887.0
2018-04-17 11:30:00,94.38,94.42,94.32,94.33,9496.0,85.7192,85.7555,85.6647,85.6738,9496.0
2018-04-17 11:35:00,94.33,94.43,94.33,94.42,8583.0,85.6738,85.7646,85.6738,85.7555,8583.0
2018-04-17 11:40:00,94.42,94.42,94.33,94.37,10417.0,85.7555,85.7555,85.6738,85.7101,10417.0
2018-04-17 11:45:00,94.37,94.39,94.31,94.39,6233.0,85.7101,85.7283,85.6556,85.7283,6233.0
2018-04-17 11:50:00,94.4,94.48,94.38,94.48,8648.0,85.7373,85.81,85.7192,85.81,8648.0
2018-04-17 11:55:00,94.47,94.53,94.47,94.49,39609.0,85.8009,85.8554,85.8009,85.8191,39609.0
2018-04-17 12:00:00,94.52,94.54,94.39,94.47,12534.0,85.8463,85.8645,85.7283,85.8009,12534.0
2018-04-17 12:05:00,94.47,94.53,94.46,94.48,12778.0,85.8009,85.8554,85.7918,85.81,12778.0
2018-04-17 12:10:00,94.49,94.49,94.42,94.43,11666.0,85.8191,85.8191,85.7555,85.7646,11666.0
2018-04-17 12:15:00,94.43,94.43,94.35,94.38,8847.0,85.7646,85.7646,85.6919,85.7192,8847.0
2018-04-17 12:20:00,94.38,94.45,94.31,94.4,13935.0,85.7192,85.7828,85.6556,85.7373,13935.0
2018-04-17 12:25:00,94.43,94.45,94.41,94.42,10318.0,85.7646,85.7828,85.7464,85.7555,10318.0
2018-04-17 12:30:00,94.41,94.43,94.28,94.28,10251.0,85.7464,85.7646,85.6284,85.6284,10251.0
2018-04-17 12:35:00,94.27,94.28,94.13,94.24,17597.0,85.6193,85.6284,85.4921,85.592,17597.0
2018-04-17 12:40:00,94.24,94.33,94.22,94.22,10516.0,85.592,85.6738,85.5739,85.5739,10516.0
2018-04-17 12:45:00,94.21,94.29,94.2,94.27,6428.0,85.5648,85.6374,85.5557,85.6193,6428.0
2018-04-17 12:50:00,94.28,94.3,94.22,94.23,18083.0,85.6284,85.6465,85.5739,85.5829,18083.0
2018-04-17 12:55:00,94.23,94.23,94.16,94.17,13208.0,85.5829,85.5829,85.5194,85.5285,13208.0
2018-04-17 13:00:00,94.17,94.21,94.11,94.21,13548.0,85.5285,85.5648,85.474,85.5648,13548.0
2018-04-17 13:05:00,94.21,94.23,94.12,94.12,12603.0,85.5648,85.5829,85.483,85.483,12603.0
2018-04-17 13:10:00,94.11,94.17,94.08,94.1,14129.0,85.474,85.5285,85.4467,85.4649,14129.0
2018-04-17 13:15:00,94.11,94.11,93.88,93.88,16642.0,85.474,85.474,85.2651,85.2651,16642.0
2018-04-17 13:20:00,93.89,93.9,93.81,93.87,11486.0,85.2741,85.2832,85.2015,85.256,11486.0
2018-04-17 13:25:00,93.88,93.96,93.87,93.96,10139.0,85.2651,85.3377,85.256,85.3377,10139.0
2018-04-17 13:30:00,93.98,93.98,93.88,93.95,13069.0,85.3559,85.3559,85.2651,85.3286,13069.0
2018-04-17 13:35:00,93.95,93.96,93.91,93.95,11426.0,85.3286,85.3377,85.2923,85.3286,11426.0
2018-04-17 13:40:00,93.95,94.02,93.95,94.02,9981.0,85.3286,85.3922,85.3286,85.3922,9981.0
2018-04-17 13:45:00,94.02,94.09,94.0,94.02,8732.0,85.3922,85.4558,85.3741,85.3922,8732.0
2018-04-17 13:50:00,94.01,94.01,93.88,93.92,13837.0,85.3831,85.3831,85.2651,85.3014,13837.0
2018-04-17 13:55:00,93.92,94.06,93.91,94.03,12925.0,85.3014,85.4285,85.2923,85.4013,12925.0
2018-04-17 14:00:00,94.04,94.08,93.97,94.05,12171.0,85.4104,85.4467,85.3468,85.4195,12171.0
2018-04-17 14:05:00,94.06,94.07,93.98,94.02,12856.0,85.4285,85.4376,85.3559,85.3922,12856.0
2018-04-17 14:10:00,94.01,94.01,93.88,93.9,16527.0,85.3831,85.3831,85.2651,85.2832,16527.0
2018-04-17 14:15:00,93.9,93.97,93.81,93.81,25876.0,85.2832,85.3468,85.2015,85.2015,25876.0
2018-04-17 14:20:00,93.76,93.8,93.7,93.77,22246.0,85.1561,85.1924,85.1016,85.1652,22246.0
2018-04-17 14:25:00,93.77,93.86,93.69,93.69,18349.0,85.1652,85.2469,85.0925,85.0925,18349.0
2018-04-17 14:30:00,93.69,93.71,93.61,93.62,28594.0,85.0925,85.1107,85.0198,85.0289,28594.0
2018-04-17 14:35:00,93.63,93.66,93.59,93.59,44948.0,85.038,85.0653,85.0017,85.0017,44948.0
2018-04-17 14:40:00,93.59,93.77,93.59,93.76,24785.0,85.0017,85.1652,85.0017,85.1561,24785.0
2018-04-17 14:45:00,93.78,93.84,93.72,93.76,10936.0,85.1742,85.2287,85.1197,85.1561,10936.0
2018-04-17 14:50:00,93.76,93.8,93.63,93.63,10670.0,85.1561,85.1924,85.038,85.038,10670.0
2018-04-17 14:55:00,93.65,93.85,93.65,93.83,30953.0,85.0562,85.2378,85.0562,85.2197,30953.0
2018-04-17 15:00:00,93.82,93.92,93.78,93.89,23198.0,85.2106,85.3014,85.1742,85.2741,23198.0
2018-04-17 15:05:00,93.91,94.08,93.91,94.03,17838.0,85.2923,85.4467,85.2923,85.4013,17838.0
2018-04-17 15:10:00,94.04,94.12,94.0,94.02,18378.0,85.4104,85.483,85.3741,85.3922,18378.0
2018-04-17 15:15:00,94.04,94.22,94.03,94.2,11841.0,85.4104,85.5739,85.4013,85.5557,11841.0
2018-04-17 15:20:00,94.21,94.27,94.11,94.12,20846.0,85.5648,85.6193,85.474,85.483,20846.0
2018-04-17 15:25:00,94.12,94.16,94.05,94.11,28464.0,85.483,85.5194,85.4195,85.474,28464.0
2018-04-17 15:30:00,94.11,94.24,94.11,94.13,26905.0,85.474,85.592,85.474,85.4921,26905.0
2018-04-17 15:35:00,94.13,94.21,94.08,94.09,33198.0,85.4921,85.5648,85.4467,85.4558,33198.0
2018-04-17 15:40:00,94.09,94.15,94.05,94.14,50760.0,85.4558,85.5103,85.4195,85.5012,50760.0
2018-04-17 15:45:00,94.14,94.18,94.1,94.15,39148.0,85.5012,85.5375,85.4649,85.5103,39148.0
2018-04-17 15:50:00,94.16,94.17,94.03,94.1,77403.0,85.5194,85.5285,85.4013,85.4649,77403.0
2018-04-17 15:55:00,94.09,94.09,93.85,93.89,191252.0,85.4558,85.4558,85.2378,85.2741,191252.0
2018-04-18 09:30:00,94.1,94.67,94.0,94.63,95093.0,85.4649,85.9826,85.3741,85.9462,95093.0
2018-04-18 09:35:00,94.66,94.74,94.55,94.55,40955.0,85.9735,86.0461,85.8736,85.8736,40955.0
2018-04-18 09:40:00,94.53,94.75,94.53,94.65,27149.0,85.8554,86.0552,85.8554,85.9644,27149.0
2018-04-18 09:45:00,94.7,95.02,94.7,94.84,35148.0,86.0098,86.3005,86.0098,86.137,35148.0
2018-04-18 09:50:00,94.84,95.13,94.82,95.11,64089.0,86.137,86.4004,86.1188,86.3822,64089.0
2018-04-18 09:55:00,95.1,95.17,95.01,95.08,44868.0,86.3731,86.4367,86.2914,86.3549,44868.0
2018-04-18 10:00:00,95.11,95.13,94.8,94.85,48869.0,86.3822,86.4004,86.1006,86.1461,48869.0
2018-04-18 10:05:00,94.86,94.94,94.8,94.91,24358.0,86.1551,86.2278,86.1006,86.2005,24358.0
2018-04-18 10:10:00,94.89,94.96,94.74,94.76,29655.0,86.1824,86.246,86.0461,86.0643,29655.0
2018-04-18 10:15:00,94.76,94.84,94.71,94.77,25214.0,86.0643,86.137,86.0189,86.0734,25214.0
2018-04-18 10:20:00,94.78,94.88,94.7,94.88,16252.0,86.0825,86.1733,86.0098,86.1733,16252.0
2018-04-18 10:25:00,94.87,95.01,94.84,95.0,19858.0,86.1642,86.2914,86.137,86.2823,19858.0
2018-04-18 10:30:00,94.97,94.99,94.73,94.73,21730.0,86.255,86.2732,86.0371,86.0371,21730.0
2018-04-18 10:35:00,94.74,94.93,94.72,94.74,16698.0,86.0461,86.2187,86.028,86.0461,16698.0
2018-04-18 10:40:00,94.73,94.97,94.73,94.96,28742.0,86.0371,86.255,86.0371,86.246,28742.0
2018-04-18 10:45:00,94.95,95.01,94.89,95.01,27565.0,86.2369,86.2914,86.1824,86.2914,27565.0
2018-04-18 10:50:00,95.01,95.16,94.97,94.98,47017.0,86.2914,86.4276,86.255,86.2641,47017.0
2018-04-18 10:55:00,94.96,95.17,94.91,95.17,39340.0,86.246,86.4367,86.2005,86.4367,39340.0
2018-04-18 11:00:00,95.16,95.16,94.98,95.04,29796.0,86.4276,86.4276,86.2641,86.3186,29796.0
2018-04-18 11:05:00,95.03,95.07,94.91,94.99,47141.0,86.3095,86.3459,86.2005,86.2732,47141.0
2018-04-18 11:10:00,94.96,94.99,94.83,94.85,15428.0,86.246,86.2732,86.1279,86.1461,15428.0
2018-04-18 11:15:00,94.84,94.95,94.8,94.95,23926.0,86.137,86.2369,86.1006,86.2369,23926.0
2018-04-18 11:20:00,94.96,94.98,94.86,94.94,30267.0,86.246,86.2641,86.1551,86.2278,30267.0
2018-04-18 11:25:00,94.95,95.11,94.93,94.95,27704.0,86.2369,86.3822,86.2187,86.2369,27704.0
2018-04-18 11:30:00,94.96,95.09,94.92,95.07,50597.0,86.246,86.364,86.2096,86.3459,50597.0
2018-04-18 11:35:00,95.05,95.12,94.96,94.96,44010.0,86.3277,86.3913,86.246,86.246,44010.0
2018-04-18 11:40:00,94.96,94.96,94.84,94.89,27877.0,86.246,86.246,86.137,86.1824,27877.0
2018-04-18 11:45:00,94.91,94.95,94.78,94.8,76148.0,86.2005,86.2369,86.0825,86.1006,76148.0
2018-04-18 11:50:00,94.8,95.02,94.8,95.02,27446.0,86.1006,86.3005,86.1006,86.3005,27446.0
2018-04-18 11:55:00,95.0,95.04,94.84,94.84,17992.0,86.2823,86.3186,86.137,86.137,17992.0
2018-04-18 12:00:00,94.83,94.95,94.82,94.86,15566.0,86.1279,86.2369,86.1188,86.1551,15566.0
2018-04-18 12:05:00,94.85,94.93,94.82,94.88,32204.0,86.1461,86.2187,86.1188,86.1733,32204.0
2018-04-18 12:10:00,94.87,94.97,94.85,94.87,104153.0,86.1642,86.255,86.1461,86.1642,104153.0
2018-04-18 12:15:00,94.86,94.89,94.84,94.85,17752.0,86.1551,86.1824,86.137,86.1461,17752.0
2018-04-18 12:20:00,94.85,94.85,94.77,94.81,12505.0,86.1461,86.1461,86.0734,86.1097,12505.0
2018-04-18 12:25:00,94.82,94.88,94.75,94.79,15740.0,86.1188,86.1733,86.0552,86.0916,15740.0
2018-04-18 12:30:00,94.78,94.78,94.68,94.69,22783.0,86.0825,86.0825,85.9917,86.0007,22783.0
2018-04-18 12:35:00,94.69,94.74,94.57,94.58,20135.0,86.0007,86.0461,85.8917,85.9008,20135.0
2018-04-18 12:40:00,94.59,94.68,94.58,94.65,20592.0,85.9099,85.9917,85.9008,85.9644,20592.0
2018-04-18 12:45:00,94.67,94.73,94.63,94.72,31963.0,85.9826,86.0371,85.9462,86.028,31963.0
2018-04-18 12:50:00,94.71,94.77,94.66,94.72,38005.0,86.0189,86.0734,85.9735,86.028,38005.0
2018-04-18 12:55:00,94.71,94.82,94.7,94.81,19092.0,86.0189,86.1188,86.0098,86.1097,19092.0
2018-04-18 13:00:00,94.8,94.87,94.8,94.87,23259.0,86.1006,86.1642,86.1006,86.1642,23259.0
2018-04-18 13:05:00,94.86,94.93,94.85,94.91,73318.0,86.1551,86.2187,86.1461,86.2005,73318.0
2018-04-18 13:10:00,94.91,95.0,94.88,94.89,59701.0,86.2005,86.2823,86.1733,86.1824,59701.0
2018-04-18 13:15:00,94.89,94.96,94.86,94.93,27346.0,86.1824,86.246,86.1551,86.2187,27346.0
2018-04-18 13:20:00,94.93,94.99,94.88,94.97,38613.0,86.2187,86.2732,86.1733,86.255,38613.0
2018-04-18 13:25:00,94.97,94.98,94.84,94.88,15669.0,86.255,86.2641,86.137,86.1733,15669.0
2018-04-18 13:30:00,94.89,94.93,94.85,94.9,24540.0,86.1824,86.2187,86.1461,86.1915,24540.0
2018-04-18 13:35:00,94.91,94.94,94.78,94.78,19140.0,86.2005,86.2278,86.0825,86.0825,19140.0
2018-04-18 13:40:00,94.77,94.8,94.69,94.76,28309.0,86.0734,86.1006,86.0007,86.0643,28309.0
2018-04-18 13:45:00,94.77,94.81,94.73,94.79,31152.0,86.0734,86.1097,86.0371,86.0916,31152.0
2018-04-18 13:50:00,94.77,94.83,94.75,94.82,22108.0,86.0734,86.1279,86.0552,86.1188,22108.0
2018-04-18 13:55:00,94.81,94.86,94.75,94.75,22140.0,86.1097,86.1551,86.0552,86.0552,22140.0
2018-04-18 14:00:00,94.75,94.75,94.63,94.69,22184.0,86.0552,86.0552,85.9462,86.0007,22184.0
2018-04-18 14:05:00,94.71,94.86,94.71,94.76,23185.0,86.0189,86.1551,86.0189,86.0643,23185.0
2018-04-18 14:10:00,94.75,94.9,94.75,94.82,28318.0,86.0552,86.1915,86.0552,86.1188,28318.0
2018-04-18 14:15:00,94.82,94.87,94.74,94.76,24274.0,86.1188,86.1642,86.0461,86.0643,24274.0
2018-04-18 14:20:00,94.77,94.86,94.76,94.83,39139.0,86.0734,86.1551,86.0643,86.1279,39139.0
2018-04-18 14:25:00,94.85,94.86,94.78,94.8,31096.0,86.1461,86.1551,86.0825,86.1006,31096.0
2018-04-18 14:30:00,94.79,94.8,94.61,94.68,35935.0,86.0916,86.1006,85.9281,85.9917,35935.0
2018-04-18 14:35:00,94.67,94.71,94.6,94.64,39263.0,85.9826,86.0189,85.919,85.9553,39263.0
2018-04-18 14:40:00,94.64,94.7,94.6,94.61,57241.0,85.9553,86.0098,85.919,85.9281,57241.0
2018-04-18 14:45:00,94.6,94.72,94.6,94.7,53143.0,85.919,86.028,85.919,86.0098,53143.0
2018-04-18 14:50:00,94.71,94.83,94.69,94.83,23462.0,86.0189,86.1279,86.0007,86.1279,23462.0
2018-04-18 14:55:00,94.83,94.84,94.65,94.68,32960.0,86.1279,86.137,85.9644,85.9917,32960.0
2018-04-18 15:00:00,94.7,94.75,94.67,94.75,41862.0,86.0098,86.0552,85.9826,86.0552,41862.0
2018-04-18 15:05:00,94.75,94.84,94.75,94.84,34361.0,86.0552,86.137,86.0552,86.137,34361.0
2018-04-18 15:10:00,94.83,94.85,94.76,94.78,72317.0,86.1279,86.1461,86.0643,86.0825,72317.0
2018-04-18 15:15:00,94.78,95.13,94.78,95.11,128252.0,86.0825,86.4004,86.0825,86.3822,128252.0
2018-04-18 15:20:00,95.11,95.24,95.07,95.08,112757.0,86.3822,86.5003,86.3459,86.3549,112757.0
2018-04-18 15:25:00,95.09,95.2,95.07,95.17,39045.0,86.364,86.4639,86.3459,86.4367,39045.0
2018-04-18 15:30:00,95.18,95.18,94.96,94.97,59895.0,86.4458,86.4458,86.246,86.255,59895.0
2018-04-18 15:35:00,94.97,95.09,94.97,95.05,71903.0,86.255,86.364,86.255,86.3277,71903.0
2018-04-18 15:40:00,95.05,95.13,95.01,95.11,121882.0,86.3277,86.4004,86.2914,86.3822,121882.0
2018-04-18 15:45:00,95.12,95.14,95.04,95.06,133190.0,86.3913,86.4094,86.3186,86.3368,133190.0
2018-04-18 15:50:00,95.05,95.23,95.03,95.23,165621.0,86.3277,86.4912,86.3095,86.4912,165621.0
2018-04-18 15:55:00,95.23,95.23,95.09,95.15,307818.0,86.4912,86.4912,86.364,86.4185,307818.0
2018-04-19 09:30:00,99.36,100.8,99.05,99.97,951535.0,90.2422,91.55,89.9606,90.7962,951535.0
2018-04-19 09:35:00,99.98,101.82,99.96,100.84,594626.0,90.8053,92.4764,90.7871,91.5864,594626.0
2018-04-19 09:40:00,100.83,101.47,99.98,100.09,309538.0,91.5773,92.1586,90.8053,90.9052,309538.0
2018-04-19 09:45:00,100.14,100.77,100.0,100.75,225807.0,90.9506,91.5228,90.8235,91.5046,225807.0
2018-04-19 09:50:00,100.73,100.84,100.08,100.53,205401.0,91.4865,91.5864,90.8961,91.3048,205401.0
2018-04-19 09:55:00,100.5,100.99,100.3,100.66,206846.0,91.2776,91.7226,91.0959,91.4229,206846.0
2018-04-19 10:00:00,100.66,100.99,100.56,100.92,123442.0,91.4229,91.7226,91.3321,91.659,123442.0
2018-04-19 10:05:00,100.95,101.32,100.78,101.08,235336.0,91.6863,92.0223,91.5319,91.8044,235336.0
2018-04-19 10:10:00,101.06,101.11,100.65,101.11,143216.0,91.7862,91.8316,91.4138,91.8316,143216.0
2018-04-19 10:15:00,101.13,101.29,100.81,100.95,120989.0,91.8498,91.9951,91.5591,91.6863,120989.0
2018-04-19 10:20:00,100.95,101.04,100.6,100.96,92935.0,91.6863,91.768,91.3684,91.6954,92935.0
2018-04-19 10:25:00,100.98,101.1,100.92,101.08,119154.0,91.7135,91.8225,91.659,91.8044,119154.0
2018-04-19 10:30:00,101.06,101.65,101.06,101.39,204503.0,91.7862,92.322,91.7862,92.0859,204503.0
2018-04-19 10:35:00,101.41,101.77,101.4,101.76,131941.0,92.1041,92.431,92.095,92.422,131941.0
2018-04-19 10:40:00,101.74,102.06,101.58,102.05,199424.0,92.4038,92.6944,92.2585,92.6853,199424.0
2018-04-19 10:45:00,102.06,102.7,102.02,102.7,355628.0,92.6944,93.2757,92.6581,93.2757,355628.0
2018-04-19 10:50:00,102.69,102.88,102.12,102.21,265294.0,93.2666,93.4392,92.7489,92.8307,265294.0
2018-04-19 10:55:00,102.23,102.24,101.76,101.9,207407.0,92.8488,92.8579,92.422,92.5491,207407.0
2018-04-19 11:00:00,101.9,102.1,101.82,101.99,126851.0,92.5491,92.7308,92.4764,92.6308,126851.0
2018-04-19 11:05:00,101.97,102.08,101.73,101.93,112164.0,92.6127,92.7126,92.3947,92.5764,112164.0
2018-04-19 11:10:00,101.94,102.03,101.53,101.63,153658.0,92.5854,92.6672,92.2131,92.3039,153658.0
2018-04-19 11:15:00,101.68,101.94,101.56,101.94,88540.0,92.3493,92.5854,92.2403,92.5854,88540.0
2018-04-19 11:20:00,101.95,102.18,101.76,102.08,119513.0,92.5945,92.8034,92.422,92.7126,119513.0
2018-04-19 11:25:00,102.08,102.18,101.76,101.94,90039.0,92.7126,92.8034,92.422,92.5854,90039.0
2018-04-19 11:30:00,101.93,102.08,101.91,101.97,73554.0,92.5764,92.7126,92.5582,92.6127,73554.0
2018-04-19 11:35:00,101.97,102.09,101.87,101.93,54905.0,92.6127,92.7217,92.5219,92.5764,54905.0
2018-04-19 11:40:00,101.94,102.05,101.84,102.01,55393.0,92.5854,92.6853,92.4946,92.649,55393.0
2018-04-19 11:45:00,102.01,102.1,101.93,102.09,43698.0,92.649,92.7308,92.5764,92.7217,43698.0
2018-04-19 11:50:00,102.08,102.17,102.01,102.12,48140.0,92.7126,92.7943,92.649,92.7489,48140.0
2018-04-19 11:55:00,102.12,102.13,101.83,101.98,59080.0,92.7489,92.758,92.4855,92.6218,59080.0
2018-04-19 12:00:00,101.97,102.02,101.82,101.89,53262.0,92.6127,92.6581,92.4764,92.54,53262.0
2018-04-19 12:05:00,101.87,101.89,101.63,101.79,60596.0,92.5219,92.54,92.3039,92.4492,60596.0
2018-04-19 12:10:00,101.75,101.75,101.3,101.34,111214.0,92.4129,92.4129,92.0042,92.0405,111214.0
2018-04-19 12:15:00,101.35,101.4,101.17,101.33,119538.0,92.0496,92.095,91.8861,92.0314,119538.0
2018-04-19 12:20:00,101.31,101.47,101.3,101.35,60491.0,92.0132,92.1586,92.0042,92.0496,60491.0
2018-04-19 12:25:00,101.34,101.48,101.33,101.41,34422.0,92.0405,92.1676,92.0314,92.1041,34422.0
2018-04-19 12:30:00,101.41,101.48,101.18,101.35,37396.0,92.1041,92.1676,91.8952,92.0496,37396.0
2018-04-19 12:35:00,101.36,101.41,101.2,101.2,24707.0,92.0587,92.1041,91.9133,91.9133,24707.0
2018-04-19 12:40:00,101.19,101.2,100.93,101.03,86117.0,91.9043,91.9133,91.6681,91.7589,86117.0
2018-04-19 12:45:00,101.02,101.03,100.67,100.69,82715.0,91.7499,91.7589,91.432,91.4501,82715.0
2018-04-19 12:50:00,100.68,100.91,100.63,100.8,70154.0,91.4411,91.65,91.3956,91.55,70154.0
2018-04-19 12:55:00,100.8,100.9,100.71,100.81,59368.0,91.55,91.6409,91.4683,91.5591,59368.0
2018-04-19 13:00:00,100.83,100.85,100.64,100.79,40664.0,91.5773,91.5955,91.4047,91.541,40664.0
2018-04-19 13:05:00,100.78,100.83,100.68,100.73,23069.0,91.5319,91.5773,91.4411,91.4865,23069.0
2018-04-19 13:10:00,100.7,100.72,100.52,100.7,42666.0,91.4592,91.4774,91.2957,91.4592,42666.0
2018-04-19 13:15:00,100.7,100.73,100.57,100.7,34457.0,91.4592,91.4865,91.3412,91.4592,34457.0
2018-04-19 13:20:00,100.71,100.87,100.63,100.87,28902.0,91.4683,91.6136,91.3956,91.6136,28902.0
2018-04-19 13:25:00,100.85,100.85,100.73,100.74,33184.0,91.5955,91.5955,91.4865,91.4956,33184.0
2018-04-19 13:30:00,100.76,100.97,100.67,100.89,37090.0,91.5137,91.7044,91.432,91.6318,37090.0
2018-04-19 13:35:00,100.86,101.05,100.8,100.97,47471.0,91.6045,91.7771,91.55,91.7044,47471.0
2018-04-19 13:40:00,100.98,101.14,100.9,101.1,32678.0,91.7135,91.8588,91.6409,91.8225,32678.0
2018-04-19 13:45:00,101.12,101.43,101.11,101.43,95410.0,91.8407,92.1222,91.8316,92.1222,95410.0
2018-04-19 13:50:00,101.41,101.46,101.26,101.3,36518.0,92.1041,92.1495,91.9678,92.0042,36518.0
2018-04-19 13:55:00,101.31,101.49,101.29,101.49,49816.0,92.0132,92.1767,91.9951,92.1767,49816.0
2018-04-19 14:00:00,101.47,101.63,101.43,101.51,58378.0,92.1586,92.3039,92.1222,92.1949,58378.0
2018-04-19 14:05:00,101.51,101.6,101.4,101.42,34047.0,92.1949,92.2766,92.095,92.1132,34047.0
2018-04-19 14:10:00,101.43,101.58,101.43,101.48,37350.0,92.1222,92.2585,92.1222,92.1676,37350.0
2018-04-19 14:15:00,101.48,101.61,101.43,101.52,45354.0,92.1676,92.2857,92.1222,92.204,45354.0
2018-04-19 14:20:00,101.52,101.72,101.35,101.35,107376.0,92.204,92.3856,92.0496,92.0496,107376.0
2018-04-19 14:25:00,101.36,101.75,101.35,101.64,65315.0,92.0587,92.4129,92.0496,92.313,65315.0
2018-04-19 14:30:00,101.63,101.82,101.6,101.8,79270.0,92.3039,92.4764,92.2766,92.4583,79270.0
2018-04-19 14:35:00,101.82,102.02,101.74,101.96,96307.0,92.4764,92.6581,92.4038,92.6036,96307.0
2018-04-19 14:40:00,101.97,102.25,101.95,102.11,84564.0,92.6127,92.867,92.5945,92.7398,84564.0
2018-04-19 14:45:00,102.11,102.14,102.01,102.06,54711.0,92.7398,92.7671,92.649,92.6944,54711.0
2018-04-19 14:50:00,102.05,102.15,101.96,101.99,67047.0,92.6853,92.7762,92.6036,92.6308,67047.0
2018-04-19 14:55:00,102.0,102.18,102.0,102.01,63214.0,92.6399,92.8034,92.6399,92.649,63214.0
2018-04-19 15:00:00,102.02,102.08,101.99,102.01,57707.0,92.6581,92.7126,92.6308,92.649,57707.0
2018-04-19 15:05:00,102.0,102.06,101.93,102.05,61759.0,92.6399,92.6944,92.5764,92.6853,61759.0
2018-04-19 15:10:00,102.06,102.09,101.98,101.99,41119.0,92.6944,92.7217,92.6218,92.6308,41119.0
2018-04-19 15:15:00,101.99,102.03,101.84,102.03,79220.0,92.6308,92.6672,92.4946,92.6672,79220.0
2018-04-19 15:20:00,102.03,102.1,101.96,101.97,56874.0,92.6672,92.7308,92.6036,92.6127,56874.0
2018-04-19 15:25:00,101.97,101.97,101.78,101.78,85975.0,92.6127,92.6127,92.4401,92.4401,85975.0
2018-04-19 15:30:00,101.8,101.84,101.64,101.8,105432.0,92.4583,92.4946,92.313,92.4583,105432.0
2018-04-19 15:35:00,101.79,102.24,101.78,102.11,224934.0,92.4492,92.8579,92.4401,92.7398,224934.0
2018-04-19 15:40:00,102.12,102.24,102.03,102.07,153345.0,92.7489,92.8579,92.6672,92.7035,153345.0
2018-04-19 15:45:00,102.05,102.06,101.73,101.9,213872.0,92.6853,92.6944,92.3947,92.5491,213872.0
2018-04-19 15:50:00,101.91,102.25,101.91,102.22,329522.0,92.5582,92.867,92.5582,92.8397,329522.0
2018-04-19 15:55:00,102.22,102.96,102.22,102.45,970540.0,92.8397,93.5118,92.8397,93.0486,970540.0
2018-04-20 09:30:00,102.2,102.67,101.87,102.32,435735.0,92.8216,93.2484,92.5219,92.9306,435735.0
2018-04-20 09:35:00,102.31,102.31,101.68,101.83,164484.0,92.9215,92.9215,92.3493,92.4855,164484.0
2018-04-20 09:40:00,101.84,101.85,101.23,101.39,94739.0,92.4946,92.5037,91.9406,92.0859,94739.0
2018-04-20 09:45:00,101.41,101.62,101.33,101.58,73424.0,92.1041,92.2948,92.0314,92.2585,73424.0
2018-04-20 09:50:00,101.59,101.92,101.59,101.81,74996.0,92.2676,92.5673,92.2676,92.4674,74996.0
2018-04-20 09:55:00,101.78,101.82,101.59,101.63,42346.0,92.4401,92.4764,92.2676,92.3039,42346.0
2018-04-20 10:00:00,101.64,101.66,101.43,101.59,47183.0,92.313,92.3311,92.1222,92.2676,47183.0
2018-04-20 10:05:00,101.59,101.74,101.59,101.59,41941.0,92.2676,92.4038,92.2676,92.2676,41941.0
2018-04-20 10:10:00,101.6,101.6,101.16,101.27,98593.0,92.2766,92.2766,91.877,91.9769,98593.0
2018-04-20 10:15:00,101.27,101.35,101.03,101.25,101932.0,91.9769,92.0496,91.7589,91.9588,101932.0
2018-04-20 10:20:00,101.25,101.45,101.23,101.45,37841.0,91.9588,92.1404,91.9406,92.1404,37841.0
2018-04-20 10:25:00,101.44,101.44,101.21,101.34,40353.0,92.1313,92.1313,91.9224,92.0405,40353.0
2018-04-20 10:30:00,101.37,101.47,101.3,101.45,34797.0,92.0677,92.1586,92.0042,92.1404,34797.0
2018-04-20 10:35:00,101.42,101.67,101.42,101.66,58949.0,92.1132,92.3402,92.1132,92.3311,58949.0
2018-04-20 10:40:00,101.65,101.68,101.5,101.59,30663.0,92.322,92.3493,92.1858,92.2676,30663.0
2018-04-20 10:45:00,101.59,101.59,101.39,101.4,24161.0,92.2676,92.2676,92.0859,92.095,24161.0
2018-04-20 10:50:00,101.39,101.48,101.15,101.15,46680.0,92.0859,92.1676,91.8679,91.8679,46680.0
2018-04-20 10:55:00,101.15,101.22,101.07,101.16,31836.0,91.8679,91.9315,91.7953,91.877,31836.0
2018-04-20 11:00:00,101.15,101.17,100.79,100.88,50886.0,91.8679,91.8861,91.541,91.6227,50886.0
2018-04-20 11:05:00,100.91,101.01,100.85,100.92,39637.0,91.65,91.7408,91.5955,91.659,39637.0
2018-04-20 11:10:00,100.93,100.93,100.75,100.82,65329.0,91.6681,91.6681,91.5046,91.5682,65329.0
2018-04-20 11:15:00,100.84,100.93,100.75,100.9,33828.0,91.5864,91.6681,91.5046,91.6409,33828.0
2018-04-20 11:20:00,100.92,100.98,100.85,100.85,38878.0,91.659,91.7135,91.5955,91.5955,38878.0
2018-04-20 11:25:00,100.88,100.94,100.76,100.78,24380.0,91.6227,91.6772,91.5137,91.5319,24380.0
2018-04-20 11:30:00,100.79,101.15,100.78,101.12,43199.0,91.541,91.8679,91.5319,91.8407,43199.0
2018-04-20 11:35:00,101.14,101.4,101.12,101.33,28304.0,91.8588,92.095,91.8407,92.0314,28304.0
2018-04-20 11:40:00,101.34,101.36,101.17,101.21,38361.0,92.0405,92.0587,91.8861,91.9224,38361.0
2018-04-20 11:45:00,101.2,101.23,101.16,101.17,23342.0,91.9133,91.9406,91.877,91.8861,23342.0
2018-04-20 11:50:00,101.18,101.27,101.12,101.15,15441.0,91.8952,91.9769,91.8407,91.8679,15441.0
2018-04-20 11:55:00,101.16,101.24,101.06,101.16,21057.0,91.877,91.9497,91.7862,91.877,21057.0
2018-04-20 12:00:00,101.17,101.18,100.94,100.96,27141.0,91.8861,91.8952,91.6772,91.6954,27141.0
2018-04-20 12:05:00,100.95,101.04,100.92,100.98,23432.0,91.6863,91.768,91.659,91.7135,23432.0
2018-04-20 12:10:00,100.97,100.98,100.8,100.81,31293.0,91.7044,91.7135,91.55,91.5591,31293.0
2018-04-20 12:15:00,100.83,100.97,100.81,100.84,18865.0,91.5773,91.7044,91.5591,91.5864,18865.0
2018-04-20 12:20:00,100.83,100.84,100.76,100.78,25336.0,91.5773,91.5864,91.5137,91.5319,25336.0
2018-04-20 12:25:00,100.79,100.8,100.61,100.76,70246.0,91.541,91.55,91.3775,91.5137,70246.0
2018-04-20 12:30:00,100.76,100.76,100.52,100.55,61910.0,91.5137,91.5137,91.2957,91.323,61910.0
2018-04-20 12:35:00,100.55,100.72,100.52,100.62,17698.0,91.323,91.4774,91.2957,91.3866,17698.0
2018-04-20 12:40:00,100.61,100.66,100.51,100.56,23877.0,91.3775,91.4229,91.2867,91.3321,23877.0
2018-04-20 12:45:00,100.56,100.65,100.41,100.48,22435.0,91.3321,91.4138,91.1958,91.2594,22435.0
2018-04-20 12:50:00,100.47,100.66,100.42,100.64,21017.0,91.2503,91.4229,91.2049,91.4047,21017.0
2018-04-20 12:55:00,100.66,100.75,100.53,100.7,15191.0,91.4229,91.5046,91.3048,91.4592,15191.0
2018-04-20 13:00:00,100.67,100.73,100.62,100.67,14878.0,91.432,91.4865,91.3866,91.432,14878.0
2018-04-20 13:05:00,100.67,100.73,100.63,100.69,18078.0,91.432,91.4865,91.3956,91.4501,18078.0
2018-04-20 13:10:00,100.67,100.77,100.63,100.77,22557.0,91.432,91.5228,91.3956,91.5228,22557.0
2018-04-20 13:15:00,100.77,100.87,100.73,100.86,15809.0,91.5228,91.6136,91.4865,91.6045,15809.0
2018-04-20 13:20:00,100.86,100.89,100.75,100.79,19198.0,91.6045,91.6318,91.5046,91.541,19198.0
2018-04-20 13:25:00,100.81,101.03,100.77,101.03,28295.0,91.5591,91.7589,91.5228,91.7589,28295.0
2018-04-20 13:30:00,101.04,101.06,100.99,101.0,21844.0,91.768,91.7862,91.7226,91.7317,21844.0
2018-04-20 13:35:00,100.99,101.17,100.99,101.15,17386.0,91.7226,91.8861,91.7226,91.8679,17386.0
2018-04-20 13:40:00,101.16,101.26,101.15,101.23,129729.0,91.877,91.9678,91.8679,91.9406,129729.0
2018-04-20 13:45:00,101.25,101.29,101.21,101.22,24281.0,91.9588,91.9951,91.9224,91.9315,24281.0
2018-04-20 13:50:00,101.23,101.26,101.15,101.2,16426.0,91.9406,91.9678,91.8679,91.9133,16426.0
2018-04-20 13:55:00,101.21,101.33,101.18,101.2,38616.0,91.9224,92.0314,91.8952,91.9133,38616.0
2018-04-20 14:00:00,101.2,101.23,101.11,101.2,26190.0,91.9133,91.9406,91.8316,91.9133,26190.0
2018-04-20 14:05:00,101.21,101.28,101.05,101.1,24547.0,91.9224,91.986,91.7771,91.8225,24547.0
2018-04-20 14:10:00,101.08,101.12,101.0,101.0,22323.0,91.8044,91.8407,91.7317,91.7317,22323.0
2018-04-20 14:15:00,101.01,101.05,100.92,100.93,18744.0,91.7408,91.7771,91.659,91.6681,18744.0
2018-04-20 14:20:00,100.95,101.04,100.93,101.02,23842.0,91.6863,91.768,91.6681,91.7499,23842.0
2018-04-20 14:25:00,101.03,101.07,100.95,101.02,34120.0,91.7589,91.7953,91.6863,91.7499,34120.0
2018-04-20 14:30:00,101.02,101.05,100.81,100.82,20107.0,91.7499,91.7771,91.5591,91.5682,20107.0
2018-04-20 14:35:00,100.83,100.85,100.68,100.75,25152.0,91.5773,91.5955,91.4411,91.5046,25152.0
2018-04-20 14:40:00,100.76,100.84,100.76,100.78,18810.0,91.5137,91.5864,91.5137,91.5319,18810.0
2018-04-20 14:45:00,100.78,100.79,100.64,100.68,28542.0,91.5319,91.541,91.4047,91.4411,28542.0
2018-04-20 14:50:00,100.67,100.72,100.6,100.7,32856.0,91.432,91.4774,91.3684,91.4592,32856.0
2018-04-20 14:55:00,100.69,100.8,100.65,100.7,24272.0,91.4501,91.55,91.4138,91.4592,24272.0
2018-04-20 15:00:00,100.69,100.71,100.55,100.65,38923.0,91.4501,91.4683,91.323,91.4138,38923.0
2018-04-20 15:05:00,100.66,100.66,100.45,100.45,40940.0,91.4229,91.4229,91.2322,91.2322,40940.0
2018-04-20 15:10:00,100.46,100.64,100.46,100.62,30705.0,91.2412,91.4047,91.2412,91.3866,30705.0
2018-04-20 15:15:00,100.63,100.66,100.43,100.45,37296.0,91.3956,91.4229,91.214,91.2322,37296.0
2018-04-20 15:20:00,100.44,100.57,100.37,100.56,53018.0,91.2231,91.3412,91.1595,91.3321,53018.0
2018-04-20 15:25:00,100.56,100.64,100.48,100.62,38364.0,91.3321,91.4047,91.2594,91.3866,38364.0
2018-04-20 15:30:00,100.62,100.66,100.52,100.61,49662.0,91.3866,91.4229,91.2957,91.3775,49662.0
2018-04-20 15:35:00,100.61,100.85,100.6,100.83,49965.0,91.3775,91.5955,91.3684,91.5773,49965.0
2018-04-20 15:40:00,100.84,100.93,100.76,100.77,69983.0,91.5864,91.6681,91.5137,91.5228,69983.0
2018-04-20 15:45:00,100.76,100.76,100.54,100.59,114467.0,91.5137,91.5137,91.3139,91.3593,114467.0
2018-04-20 15:50:00,100.6,100.65,100.51,100.63,132489.0,91.3684,91.4138,91.2867,91.3956,132489.0
2018-04-20 15:55:00,100.62,100.85,100.58,100.79,362716.0,91.3866,91.5955,91.3502,91.541,362716.0
2018-04-23 09:30:00,100.78,100.98,100.71,100.97,96396.0,91.5319,91.7135,91.4683,91.7044,96396.0
2018-04-23 09:35:00,100.93,101.14,100.78,101.08,52906.0,91.6681,91.8588,91.5319,91.8044,52906.0
2018-04-23 09:40:00,101.13,101.16,100.64,100.67,34212.0,91.8498,91.877,91.4047,91.432,34212.0
2018-04-23 09:45:00,100.7,100.76,100.58,100.73,26821.0,91.4592,91.5137,91.3502,91.4865,26821.0
2018-04-23 09:50:00,100.73,100.82,100.52,100.66,23653.0,91.4865,91.5682,91.2957,91.4229,23653.0
2018-04-23 09:55:00,100.67,100.71,100.54,100.58,19990.0,91.432,91.4683,91.3139,91.3502,19990.0
2018-04-23 10:00:00,100.6,100.62,100.42,100.43,35006.0,91.3684,91.3866,91.2049,91.214,35006.0
2018-04-23 10:05:00,100.46,100.57,100.38,100.42,42035.0,91.2412,91.3412,91.1686,91.2049,42035.0
2018-04-23 10:10:00,100.45,100.49,100.28,100.31,18032.0,91.2322,91.2685,91.0778,91.105,18032.0
2018-04-23 10:15:00,100.34,100.42,100.31,100.33,45550.0,91.1323,91.2049,91.105,91.1232,45550.0
2018-04-23 10:20:00,100.31,100.43,100.29,100.36,24890.0,91.105,91.214,91.0869,91.1504,24890.0
2018-04-23 10:25:00,100.34,100.44,100.23,100.26,27021.0,91.1323,91.2231,91.0324,91.0596,27021.0
2018-04-23 10:30:00,100.28,100.31,100.1,100.2,29299.0,91.0778,91.105,90.9143,91.0051,29299.0
2018-04-23 10:35:00,100.19,100.19,99.91,100.0,39834.0,90.996,90.996,90.7417,90.8235,39834.0
2018-04-23 10:40:00,99.99,100.1,99.92,100.1,50077.0,90.8144,90.9143,90.7508,90.9143,50077.0
2018-04-23 10:45:00,100.08,100.39,100.08,100.28,25883.0,90.8961,91.1777,90.8961,91.0778,25883.0
2018-04-23 10:50:00,100.29,100.33,100.18,100.2,21610.0,91.0869,91.1232,90.9869,91.0051,21610.0
2018-04-23 10:55:00,100.23,100.25,100.14,100.18,38335.0,91.0324,91.0505,90.9506,90.9869,38335.0
2018-04-23 11:00:00,100.16,100.25,100.08,100.23,21082.0,90.9688,91.0505,90.8961,91.0324,21082.0
2018-04-23 11:05:00,100.24,100.48,100.23,100.48,27543.0,91.0414,91.2594,91.0324,91.2594,27543.0
2018-04-23 11:10:00,100.46,100.62,100.46,100.51,38562.0,91.2412,91.3866,91.2412,91.2867,38562.0
2018-04-23 11:15:00,100.5,100.55,100.44,100.5,17617.0,91.2776,91.323,91.2231,91.2776,17617.0
2018-04-23 11:20:00,100.52,100.74,100.51,100.73,25767.0,91.2957,91.4956,91.2867,91.4865,25767.0
2018-04-23 11:25:00,100.72,100.72,100.58,100.67,30250.0,91.4774,91.4774,91.3502,91.432,30250.0
2018-04-23 11:30:00,100.68,100.71,100.54,100.59,23216.0,91.4411,91.4683,91.3139,91.3593,23216.0
2018-04-23 11:35:00,100.58,100.61,100.5,100.51,13580.0,91.3502,91.3775,91.2776,91.2867,13580.0
2018-04-23 11:40:00,100.52,100.61,100.51,100.58,20077.0,91.2957,91.3775,91.2867,91.3502,20077.0
2018-04-23 11:45:00,100.58,100.59,100.47,100.47,11095.0,91.3502,91.3593,91.2503,91.2503,11095.0
2018-04-23 11:50:00,100.47,100.67,100.47,100.67,14098.0,91.2503,91.432,91.2503,91.432,14098.0
2018-04-23 11:55:00,100.68,100.74,100.56,100.62,16267.0,91.4411,91.4956,91.3321,91.3866,16267.0
2018-04-23 12:00:00,100.63,100.68,100.59,100.6,11794.0,91.3956,91.4411,91.3593,91.3684,11794.0
2018-04-23 12:05:00,100.6,100.66,100.5,100.62,18933.0,91.3684,91.4229,91.2776,91.3866,18933.0
2018-04-23 12:10:00,100.61,100.72,100.53,100.56,14532.0,91.3775,91.4774,91.3048,91.3321,14532.0
2018-04-23 12:15:00,100.58,100.6,100.41,100.45,24012.0,91.3502,91.3684,91.1958,91.2322,24012.0
2018-04-23 12:20:00,100.45,100.6,100.44,100.54,11843.0,91.2322,91.3684,91.2231,91.3139,11843.0
2018-04-23 12:25:00,100.54,100.6,100.5,100.53,15899.0,91.3139,91.3684,91.2776,91.3048,15899.0
2018-04-23 12:30:00,100.54,100.58,100.47,100.58,21336.0,91.3139,91.3502,91.2503,91.3502,21336.0
2018-04-23 12:35:00,100.58,100.63,100.51,100.59,18964.0,91.3502,91.3956,91.2867,91.3593,18964.0
2018-04-23 12:40:00,100.59,100.64,100.54,100.6,12370.0,91.3593,91.4047,91.3139,91.3684,12370.0
2018-04-23 12:45:00,100.6,100.66,100.53,100.55,12751.0,91.3684,91.4229,91.3048,91.323,12751.0
2018-04-23 12:50:00,100.55,100.68,100.55,100.64,13060.0,91.323,91.4411,91.323,91.4047,13060.0
2018-04-23 12:55:00,100.66,100.67,100.56,100.6,27112.0,91.4229,91.432,91.3321,91.3684,27112.0
2018-04-23 13:00:00,100.6,100.65,100.53,100.64,22612.0,91.3684,91.4138,91.3048,91.4047,22612.0
2018-04-23 13:05:00,100.64,100.7,100.6,100.6,10265.0,91.4047,91.4592,91.3684,91.3684,10265.0
2018-04-23 13:10:00,100.61,100.68,100.61,100.64,11615.0,91.3775,91.4411,91.3775,91.4047,11615.0
2018-04-23 13:15:00,100.63,100.66,100.58,100.66,9557.0,91.3956,91.4229,91.3502,91.4229,9557.0
2018-04-23 13:20:00,100.67,100.68,100.58,100.59,66449.0,91.432,91.4411,91.3502,91.3593,66449.0
2018-04-23 13:25:00,100.59,100.67,100.59,100.66,11192.0,91.3593,91.432,91.3593,91.4229,11192.0
2018-04-23 13:30:00,100.66,100.72,100.57,100.58,14775.0,91.4229,91.4774,91.3412,91.3502,14775.0
2018-04-23 13:35:00,100.58,100.63,100.57,100.6,13041.0,91.3502,91.3956,91.3412,91.3684,13041.0
2018-04-23 13:40:00,100.58,100.58,100.49,100.52,12985.0,91.3502,91.3502,91.2685,91.2957,12985.0
2018-04-23 13:45:00,100.52,100.66,100.52,100.64,10048.0,91.2957,91.4229,91.2957,91.4047,10048.0
2018-04-23 13:50:00,100.64,100.73,100.64,100.69,19426.0,91.4047,91.4865,91.4047,91.4501,19426.0
2018-04-23 13:55:00,100.71,100.76,100.69,100.74,10931.0,91.4683,91.5137,91.4501,91.4956,10931.0
2018-04-23 14:00:00,100.73,100.77,100.64,100.68,20715.0,91.4865,91.5228,91.4047,91.4411,20715.0
2018-04-23 14:05:00,100.66,100.68,100.36,100.41,68197.0,91.4229,91.4411,91.1504,91.1958,68197.0
2018-04-23 14:10:00,100.39,100.45,100.22,100.22,25195.0,91.1777,91.2322,91.0233,91.0233,25195.0
2018-04-23 14:15:00,100.2,100.25,100.17,100.18,15802.0,91.0051,91.0505,90.9779,90.9869,15802.0
2018-04-23 14:20:00,100.16,100.19,100.06,100.1,19227.0,90.9688,90.996,90.878,90.9143,19227.0
2018-04-23 14:25:00,100.1,100.23,100.1,100.18,17941.0,90.9143,91.0324,90.9143,90.9869,17941.0
2018-04-23 14:30:00,100.18,100.25,100.13,100.21,16099.0,90.9869,91.0505,90.9415,91.0142,16099.0
2018-04-23 14:35:00,100.2,100.29,100.15,100.26,26553.0,91.0051,91.0869,90.9597,91.0596,26553.0
2018-04-23 14:40:00,100.26,100.37,100.26,100.37,24440.0,91.0596,91.1595,91.0596,91.1595,24440.0
2018-04-23 14:45:00,100.35,100.37,100.21,100.27,15379.0,91.1413,91.1595,91.0142,91.0687,15379.0
2018-04-23 14:50:00,100.25,100.28,100.12,100.14,16338.0,91.0505,91.0778,90.9325,90.9506,16338.0
2018-04-23 14:55:00,100.16,100.22,100.13,100.22,22572.0,90.9688,91.0233,90.9415,91.0233,22572.0
2018-04-23 15:00:00,100.21,100.37,100.19,100.32,15722.0,91.0142,91.1595,90.996,91.1141,15722.0
2018-04-23 15:05:00,100.31,100.39,100.29,100.31,16470.0,91.105,91.1777,91.0869,91.105,16470.0
2018-04-23 15:10:00,100.32,100.42,100.3,100.37,23892.0,91.1141,91.2049,91.0959,91.1595,23892.0
2018-04-23 15:15:00,100.38,100.4,100.32,100.38,19520.0,91.1686,91.1868,91.1141,91.1686,19520.0
2018-04-23 15:20:00,100.39,100.46,100.34,100.38,28029.0,91.1777,91.2412,91.1323,91.1686,28029.0
2018-04-23 15:25:00,100.37,100.46,100.37,100.38,32120.0,91.1595,91.2412,91.1595,91.1686,32120.0
2018-04-23 15:30:00,100.4,100.44,100.37,100.38,35435.0,91.1868,91.2231,91.1595,91.1686,35435.0
2018-04-23 15:35:00,100.39,100.39,100.3,100.36,38358.0,91.1777,91.1777,91.0959,91.1504,38358.0
2018-04-23 15:40:00,100.36,100.49,100.35,100.49,41028.0,91.1504,91.2685,91.1413,91.2685,41028.0
2018-04-23 15:45:00,100.49,100.55,100.46,100.49,74871.0,91.2685,91.323,91.2412,91.2685,74871.0
2018-04-23 15:50:00,100.49,100.56,100.47,100.52,76118.0,91.2685,91.3321,91.2503,91.2957,76118.0
2018-04-23 15:55:00,100.52,100.63,100.52,100.61,161236.0,91.2957,91.3956,91.2957,91.3775,161236.0
2018-04-24 09:30:00,101.19,101.2,100.92,101.01,82225.0,91.9043,91.9133,91.659,91.7408,82225.0
2018-04-24 09:35:00,101.03,101.09,100.79,100.79,42770.0,91.7589,91.8134,91.541,91.541,42770.0
2018-04-24 09:40:00,100.77,100.87,100.72,100.84,21204.0,91.5228,91.6136,91.4774,91.5864,21204.0
2018-04-24 09:45:00,100.86,101.0,100.85,100.94,26463.0,91.6045,91.7317,91.5955,91.6772,26463.0
2018-04-24 09:50:00,100.93,100.98,100.81,100.81,41001.0,91.6681,91.7135,91.5591,91.5591,41001.0
2018-04-24 09:55:00,100.84,101.02,100.81,100.97,30220.0,91.5864,91.7499,91.5591,91.7044,30220.0
2018-04-24 10:00:00,100.98,101.25,100.93,101.23,35396.0,91.7135,91.9588,91.6681,91.9406,35396.0
2018-04-24 10:05:00,101.22,101.24,101.06,101.08,61923.0,91.9315,91.9497,91.7862,91.8044,61923.0
2018-04-24 10:10:00,101.08,101.15,101.01,101.07,34857.0,91.8044,91.8679,91.7408,91.7953,34857.0
2018-04-24 10:15:00,101.07,101.09,100.86,100.92,47772.0,91.7953,91.8134,91.6045,91.659,47772.0
2018-04-24 10:20:00,100.92,100.98,100.81,100.82,26399.0,91.659,91.7135,91.5591,91.5682,26399.0
2018-04-24 10:25:00,100.83,101.14,100.83,101.07,26794.0,91.5773,91.8588,91.5773,91.7953,26794.0
2018-04-24 10:30:00,101.05,101.13,100.82,100.91,16999.0,91.7771,91.8498,91.5682,91.65,16999.0
2018-04-24 10:35:00,100.9,101.0,100.88,101.0,15038.0,91.6409,91.7317,91.6227,91.7317,15038.0
2018-04-24 10:40:00,101.0,101.06,100.9,100.99,15296.0,91.7317,91.7862,91.6409,91.7226,15296.0
2018-04-24 10:45:00,101.0,101.03,100.93,101.0,19100.0,91.7317,91.7589,91.6681,91.7317,19100.0
2018-04-24 10:50:00,101.01,101.03,100.84,100.85,26127.0,91.7408,91.7589,91.5864,91.5955,26127.0
2018-04-24 10:55:00,100.86,100.92,100.71,100.74,20507.0,91.6045,91.659,91.4683,91.4956,20507.0
2018-04-24 11:00:00,100.75,100.89,100.72,100.85,15387.0,91.5046,91.6318,91.4774,91.5955,15387.0
2018-04-24 11:05:00,100.84,100.84,100.7,100.8,20999.0,91.5864,91.5864,91.4592,91.55,20999.0
2018-04-24 11:10:00,100.77,100.84,100.72,100.82,24547.0,91.5228,91.5864,91.4774,91.5682,24547.0
2018-04-24 11:15:00,100.81,100.88,100.64,100.82,16244.0,91.5591,91.6227,91.4047,91.5682,16244.0
2018-04-24 11:20:00,100.81,101.11,100.79,100.99,39132.0,91.5591,91.8316,91.541,91.7226,39132.0
2018-04-24 11:25:00,101.03,101.35,101.0,101.3,35229.0,91.7589,92.0496,91.7317,92.0042,35229.0
2018-04-24 11:30:00,101.34,101.47,101.22,101.44,60295.0,92.0405,92.1586,91.9315,92.1313,60295.0
2018-04-24 11:35:00,101.46,101.5,101.38,101.5,46363.0,92.1495,92.1858,92.0768,92.1858,46363.0
2018-04-24 11:40:00,101.49,101.67,101.49,101.65,62216.0,92.1767,92.3402,92.1767,92.322,62216.0
2018-04-24 11:45:00,101.65,101.71,101.53,101.57,48632.0,92.322,92.3765,92.2131,92.2494,48632.0
2018-04-24 11:50:00,101.57,101.64,101.5,101.53,43209.0,92.2494,92.313,92.1858,92.2131,43209.0
2018-04-24 11:55:00,101.52,101.68,101.39,101.39,60075.0,92.204,92.3493,92.0859,92.0859,60075.0
2018-04-24 12:00:00,101.36,101.38,101.13,101.15,97176.0,92.0587,92.0768,91.8498,91.8679,97176.0
2018-04-24 12:05:00,101.15,101.15,100.96,100.97,61333.0,91.8679,91.8679,91.6954,91.7044,61333.0
2018-04-24 12:10:00,100.94,101.02,100.87,100.88,40891.0,91.6772,91.7499,91.6136,91.6227,40891.0
2018-04-24 12:15:00,100.88,100.96,100.54,100.67,71658.0,91.6227,91.6954,91.3139,91.432,71658.0
2018-04-24 12:20:00,100.66,100.85,100.62,100.81,67018.0,91.4229,91.5955,91.3866,91.5591,67018.0
2018-04-24 12:25:00,100.8,100.9,100.59,100.66,85579.0,91.55,91.6409,91.3593,91.4229,85579.0
2018-04-24 12:30:00,100.66,100.7,100.54,100.59,71486.0,91.4229,91.4592,91.3139,91.3593,71486.0
2018-04-24 12:35:00,100.57,100.6,100.44,100.55,63061.0,91.3412,91.3684,91.2231,91.323,63061.0
2018-04-24 12:40:00,100.54,100.57,100.3,100.52,56229.0,91.3139,91.3412,91.0959,91.2957,56229.0
2018-04-24 12:45:00,100.51,100.67,100.46,100.65,39471.0,91.2867,91.432,91.2412,91.4138,39471.0
2018-04-24 12:50:00,100.66,100.7,100.46,100.46,77586.0,91.4229,91.4592,91.2412,91.2412,77586.0
2018-04-24 12:55:00,100.46,100.5,100.11,100.12,80096.0,91.2412,91.2776,90.9234,90.9325,80096.0
2018-04-24 13:00:00,100.11,100.25,100.06,100.22,94724.0,90.9234,91.0505,90.878,91.0233,94724.0
2018-04-24 13:05:00,100.18,100.36,100.15,100.36,68807.0,90.9869,91.1504,90.9597,91.1504,68807.0
2018-04-24 13:10:00,100.37,100.44,100.12,100.25,39822.0,91.1595,91.2231,90.9325,91.0505,39822.0
2018-04-24 13:15:00,100.22,100.37,100.08,100.11,82614.0,91.0233,91.1595,90.8961,90.9234,82614.0
2018-04-24 13:20:00,100.13,100.18,99.93,99.95,129748.0,90.9415,90.9869,90.7599,90.7781,129748.0
2018-04-24 13:25:00,99.96,100.04,99.87,100.0,27725.0,90.7871,90.8598,90.7054,90.8235,27725.0
2018-04-24 13:30:00,99.97,100.09,99.9,99.96,45195.0,90.7962,90.9052,90.7326,90.7871,45195.0
2018-04-24 13:35:00,99.95,100.04,99.86,99.92,48586.0,90.7781,90.8598,90.6963,90.7508,48586.0
2018-04-24 13:40:00,99.92,99.96,99.77,99.86,117257.0,90.7508,90.7871,90.6146,90.6963,117257.0
2018-04-24 13:45:00,99.81,100.0,99.76,99.97,33764.0,90.6509,90.8235,90.6055,90.7962,33764.0
2018-04-24 13:50:00,99.97,100.04,99.81,99.98,51017.0,90.7962,90.8598,90.6509,90.8053,51017.0
2018-04-24 13:55:00,99.97,100.0,99.8,99.98,81566.0,90.7962,90.8235,90.6418,90.8053,81566.0
2018-04-24 14:00:00,99.96,99.97,99.68,99.71,96335.0,90.7871,90.7962,90.5328,90.5601,96335.0
2018-04-24 14:05:00,99.7,99.92,99.58,99.89,83670.0,90.551,90.7508,90.442,90.7236,83670.0
2018-04-24 14:10:00,99.88,100.21,99.88,100.08,38696.0,90.7145,91.0142,90.7145,90.8961,38696.0
2018-04-24 14:15:00,100.06,100.12,99.94,100.12,50876.0,90.878,90.9325,90.769,90.9325,50876.0
2018-04-24 14:20:00,100.12,100.31,100.0,100.27,63359.0,90.9325,91.105,90.8235,91.0687,63359.0
2018-04-24 14:25:00,100.24,100.37,99.92,99.95,67906.0,91.0414,91.1595,90.7508,90.7781,67906.0
2018-04-24 14:30:00,99.93,100.1,99.93,100.03,42529.0,90.7599,90.9143,90.7599,90.8507,42529.0
2018-04-24 14:35:00,100.03,100.1,99.76,99.78,44913.0,90.8507,90.9143,90.6055,90.6237,44913.0
2018-04-24 14:40:00,99.82,100.14,99.79,100.14,41935.0,90.66,90.9506,90.6327,90.9506,41935.0
2018-04-24 14:45:00,100.12,100.15,100.0,100.06,25227.0,90.9325,90.9597,90.8235,90.878,25227.0
2018-04-24 14:50:00,100.07,100.29,99.99,100.07,39618.0,90.887,91.0869,90.8144,90.887,39618.0
2018-04-24 14:55:00,100.08,100.19,99.97,100.02,50022.0,90.8961,90.996,90.7962,90.8416,50022.0
2018-04-24 15:00:00,100.03,100.34,99.99,100.34,58604.0,90.8507,91.1323,90.8144,91.1323,58604.0
2018-04-24 15:05:00,100.34,100.41,100.29,100.3,66897.0,91.1323,91.1958,91.0869,91.0959,66897.0
2018-04-24 15:10:00,100.3,100.44,100.22,100.42,43545.0,91.0959,91.2231,91.0233,91.2049,43545.0
2018-04-24 15:15:00,100.42,100.46,100.16,100.19,37896.0,91.2049,91.2412,90.9688,90.996,37896.0
2018-04-24 15:20:00,100.21,100.37,100.19,100.27,31290.0,91.0142,91.1595,90.996,91.0687,31290.0
2018-04-24 15:25:00,100.25,100.27,100.08,100.09,31716.0,91.0505,91.0687,90.8961,90.9052,31716.0
2018-04-24 15:30:00,100.1,100.11,100.0,100.05,44930.0,90.9143,90.9234,90.8235,90.8689,44930.0
2018-04-24 15:35:00,100.05,100.1,99.99,100.09,64510.0,90.8689,90.9143,90.8144,90.9052,64510.0
2018-04-24 15:40:00,100.07,100.15,99.95,100.0,101762.0,90.887,90.9597,90.7781,90.8235,101762.0
2018-04-24 15:45:00,100.0,100.34,99.97,100.26,63292.0,90.8235,91.1323,90.7962,91.0596,63292.0
2018-04-24 15:50:00,100.27,100.41,100.26,100.32,68177.0,91.0687,91.1958,91.0596,91.1141,68177.0
2018-04-24 15:55:00,100.33,100.53,100.31,100.43,250533.0,91.1232,91.3048,91.105,91.214,250533.0
2018-04-25 09:30:00,100.0,100.3,99.16,99.49,183460.0,90.8235,91.0959,90.0605,90.3603,183460.0
2018-04-25 09:35:00,99.47,99.67,99.01,99.58,98173.0,90.3421,90.5237,89.9243,90.442,98173.0
2018-04-25 09:40:00,99.58,99.58,99.19,99.3,71113.0,90.442,90.442,90.0878,90.1877,71113.0
2018-04-25 09:45:00,99.3,99.78,99.23,99.58,65416.0,90.1877,90.6237,90.1241,90.442,65416.0
2018-04-25 09:50:00,99.55,99.94,99.41,99.66,55271.0,90.4148,90.769,90.2876,90.5147,55271.0
2018-04-25 09:55:00,99.64,99.75,99.46,99.47,50999.0,90.4965,90.5964,90.333,90.3421,50999.0
2018-04-25 10:00:00,99.46,99.68,99.44,99.65,52220.0,90.333,90.5328,90.3149,90.5056,52220.0
2018-04-25 10:05:00,99.67,99.82,99.62,99.65,45170.0,90.5237,90.66,90.4783,90.5056,45170.0
2018-04-25 10:10:00,99.65,99.76,99.42,99.5,72969.0,90.5056,90.6055,90.2967,90.3693,72969.0
2018-04-25 10:15:00,99.49,99.49,99.21,99.25,72734.0,90.3603,90.3603,90.106,90.1423,72734.0
2018-04-25 10:20:00,99.25,99.41,99.15,99.37,40359.0,90.1423,90.2876,90.0515,90.2513,40359.0
2018-04-25 10:25:00,99.36,99.7,99.35,99.55,142939.0,90.2422,90.551,90.2331,90.4148,142939.0
2018-04-25 10:30:00,99.56,99.87,99.42,99.56,200634.0,90.4238,90.7054,90.2967,90.4238,200634.0
2018-04-25 10:35:00,99.57,99.61,99.36,99.45,54661.0,90.4329,90.4693,90.2422,90.3239,54661.0
2018-04-25 10:40:00,99.44,99.61,99.38,99.6,36866.0,90.3149,90.4693,90.2604,90.4602,36866.0
2018-04-25 10:45:00,99.6,99.71,99.52,99.6,46833.0,90.4602,90.5601,90.3875,90.4602,46833.0
2018-04-25 10:50:00,99.58,99.6,99.24,99.24,96626.0,90.442,90.4602,90.1332,90.1332,96626.0
2018-04-25 10:55:00,99.26,99.35,99.1,99.35,33449.0,90.1514,90.2331,90.0061,90.2331,33449.0
2018-04-25 11:00:00,99.34,99.57,99.26,99.53,59089.0,90.224,90.4329,90.1514,90.3966,59089.0
2018-04-25 11:05:00,99.5,99.6,99.4,99.49,61022.0,90.3693,90.4602,90.2785,90.3603,61022.0
2018-04-25 11:10:00,99.48,99.56,99.25,99.27,34547.0,90.3512,90.4238,90.1423,90.1605,34547.0
2018-04-25 11:15:00,99.29,99.29,98.96,99.0,39393.0,90.1786,90.1786,89.8789,89.9152,39393.0
2018-04-25 11:20:00,98.99,99.11,98.95,99.01,20145.0,89.9061,90.0151,89.8698,89.9243,20145.0
2018-04-25 11:25:00,99.01,99.05,98.96,98.98,66761.0,89.9243,89.9606,89.8789,89.8971,66761.0
2018-04-25 11:30:00,98.98,99.05,98.73,98.79,47689.0,89.8971,89.9606,89.67,89.7245,47689.0
2018-04-25 11:35:00,98.8,98.83,98.69,98.71,22504.0,89.7336,89.7608,89.6337,89.6518,22504.0
2018-04-25 11:40:00,98.7,98.75,98.6,98.72,32472.0,89.6428,89.6882,89.5519,89.6609,32472.0
2018-04-25 11:45:00,98.73,98.78,98.44,98.45,53143.0,89.67,89.7154,89.4066,89.4157,53143.0
2018-04-25 11:50:00,98.41,98.53,98.32,98.43,51688.0,89.3794,89.4884,89.2976,89.3975,51688.0
2018-04-25 11:55:00,98.43,98.64,98.35,98.38,27398.0,89.3975,89.5883,89.3249,89.3521,27398.0
2018-04-25 12:00:00,98.36,98.5,98.25,98.31,42079.0,89.334,89.4611,89.2341,89.2885,42079.0
2018-04-25 12:05:00,98.3,98.35,98.17,98.18,43990.0,89.2795,89.3249,89.1614,89.1705,43990.0
2018-04-25 12:10:00,98.17,98.17,98.01,98.11,54669.0,89.1614,89.1614,89.0161,89.1069,54669.0
2018-04-25 12:15:00,98.1,98.18,98.01,98.03,40550.0,89.0978,89.1705,89.0161,89.0342,40550.0
2018-04-25 12:20:00,98.02,98.09,97.9,98.06,75581.0,89.0252,89.0887,88.9162,89.0615,75581.0
2018-04-25 12:25:00,98.05,98.23,98.01,98.16,17969.0,89.0524,89.2159,89.0161,89.1523,17969.0
2018-04-25 12:30:00,98.15,98.27,98.09,98.25,38968.0,89.1432,89.2522,89.0887,89.2341,38968.0
2018-04-25 12:35:00,98.26,98.39,98.23,98.26,15342.0,89.2431,89.3612,89.2159,89.2431,15342.0
2018-04-25 12:40:00,98.27,98.28,98.18,98.27,18696.0,89.2522,89.2613,89.1705,89.2522,18696.0
2018-04-25 12:45:00,98.28,98.35,98.23,98.25,28471.0,89.2613,89.3249,89.2159,89.2341,28471.0
2018-04-25 12:50:00,98.26,98.34,98.24,98.32,14560.0,89.2431,89.3158,89.225,89.2976,14560.0
2018-04-25 12:55:00,98.3,98.43,98.3,98.41,11355.0,89.2795,89.3975,89.2795,89.3794,11355.0
2018-04-25 13:00:00,98.4,98.58,98.4,98.46,27636.0,89.3703,89.5338,89.3703,89.4248,27636.0
2018-04-25 13:05:00,98.46,98.52,98.41,98.45,15814.0,89.4248,89.4793,89.3794,89.4157,15814.0
2018-04-25 13:10:00,98.45,98.45,98.22,98.25,31893.0,89.4157,89.4157,89.2068,89.2341,31893.0
2018-04-25 13:15:00,98.26,98.27,98.15,98.16,15126.0,89.2431,89.2522,89.1432,89.1523,15126.0
2018-04-25 13:20:00,98.16,98.23,98.06,98.21,14563.0,89.1523,89.2159,89.0615,89.1977,14563.0
2018-04-25 13:25:00,98.19,98.29,98.18,98.28,12897.0,89.1796,89.2704,89.1705,89.2613,12897.0
2018-04-25 13:30:00,98.26,98.6,98.26,98.57,32444.0,89.2431,89.5519,89.2431,89.5247,32444.0
2018-04-25 13:35:00,98.55,98.56,98.35,98.43,34279.0,89.5065,89.5156,89.3249,89.3975,34279.0
2018-04-25 13:40:00,98.47,98.57,98.42,98.42,48656.0,89.4339,89.5247,89.3885,89.3885,48656.0
2018-04-25 13:45:00,98.41,98.44,98.29,98.44,25695.0,89.3794,89.4066,89.2704,89.4066,25695.0
2018-04-25 13:50:00,98.46,98.64,98.44,98.58,19917.0,89.4248,89.5883,89.4066,89.5338,19917.0
2018-04-25 13:55:00,98.57,98.75,98.56,98.73,22430.0,89.5247,89.6882,89.5156,89.67,22430.0
2018-04-25 14:00:00,98.76,98.82,98.64,98.73,33005.0,89.6973,89.7517,89.5883,89.67,33005.0
2018-04-25 14:05:00,98.75,98.85,98.74,98.76,17447.0,89.6882,89.779,89.6791,89.6973,17447.0
2018-04-25 14:10:00,98.76,98.85,98.69,98.74,25062.0,89.6973,89.779,89.6337,89.6791,25062.0
2018-04-25 14:15:00,98.76,98.88,98.69,98.78,26295.0,89.6973,89.8062,89.6337,89.7154,26295.0
2018-04-25 14:20:00,98.77,98.78,98.48,98.48,26792.0,89.7063,89.7154,89.4429,89.4429,26792.0
2018-04-25 14:25:00,98.5,98.73,98.44,98.47,34524.0,89.4611,89.67,89.4066,89.4339,34524.0
2018-04-25 14:30:00,98.46,98.57,98.35,98.52,40462.0,89.4248,89.5247,89.3249,89.4793,40462.0
2018-04-25 14:35:00,98.51,98.65,98.46,98.55,31003.0,89.4702,89.5973,89.4248,89.5065,31003.0
2018-04-25 14:40:00,98.56,98.65,98.44,98.48,33843.0,89.5156,89.5973,89.4066,89.4429,33843.0
2018-04-25 14:45:00,98.5,98.82,98.5,98.8,45789.0,89.4611,89.7517,89.4611,89.7336,45789.0
2018-04-25 14:50:00,98.79,98.83,98.69,98.8,22943.0,89.7245,89.7608,89.6337,89.7336,22943.0
2018-04-25 14:55:00,98.79,98.96,98.73,98.94,52709.0,89.7245,89.8789,89.67,89.8607,52709.0
2018-04-25 15:00:00,98.96,99.05,98.91,99.05,39184.0,89.8789,89.9606,89.8335,89.9606,39184.0
2018-04-25 15:05:00,99.04,99.17,99.03,99.16,33873.0,89.9516,90.0696,89.9425,90.0605,33873.0
2018-04-25 15:10:00,99.18,99.21,99.09,99.15,29556.0,90.0787,90.106,89.997,90.0515,29556.0
2018-04-25 15:15:00,99.16,99.16,99.01,99.02,30469.0,90.0605,90.0605,89.9243,89.9334,30469.0
2018-04-25 15:20:00,99.03,99.15,99.01,99.06,28396.0,89.9425,90.0515,89.9243,89.9697,28396.0
2018-04-25 15:25:00,99.06,99.13,98.94,99.0,47646.0,89.9697,90.0333,89.8607,89.9152,47646.0
2018-04-25 15:30:00,99.0,99.08,98.91,98.96,53346.0,89.9152,89.9879,89.8335,89.8789,53346.0
2018-04-25 15:35:00,98.96,99.0,98.71,98.71,47745.0,89.8789,89.9152,89.6518,89.6518,47745.0
2018-04-25 15:40:00,98.71,98.78,98.52,98.59,69481.0,89.6518,89.7154,89.4793,89.5429,69481.0
2018-04-25 15:45:00,98.58,98.58,98.37,98.45,133724.0,89.5338,89.5338,89.343,89.4157,133724.0
2018-04-25 15:50:00,98.44,98.54,98.41,98.53,127677.0,89.4066,89.4974,89.3794,89.4884,127677.0
2018-04-25 15:55:00,98.53,98.8,98.52,98.78,207610.0,89.4884,89.7336,89.4793,89.7154,207610.0
2018-04-26 09:30:00,98.85,99.07,98.56,99.02,94296.0,89.779,89.9788,89.5156,89.9334,94296.0
2018-04-26 09:35:00,99.04,99.29,98.91,99.25,34882.0,89.9516,90.1786,89.8335,90.1423,34882.0
2018-04-26 09:40:00,99.31,99.36,99.17,99.23,27745.0,90.1968,90.2422,90.0696,90.1241,27745.0
2018-04-26 09:45:00,99.18,99.21,98.88,98.98,37474.0,90.0787,90.106,89.8062,89.8971,37474.0
2018-04-26 09:50:00,99.0,99.1,98.95,98.95,30166.0,89.9152,90.0061,89.8698,89.8698,30166.0
2018-04-26 09:55:00,98.95,99.29,98.95,99.24,28215.0,89.8698,90.1786,89.8698,90.1332,28215.0
2018-04-26 10:00:00,99.25,99.3,99.02,99.21,16052.0,90.1423,90.1877,89.9334,90.106,16052.0
2018-04-26 10:05:00,99.19,99.56,99.17,99.53,32199.0,90.0878,90.4238,90.0696,90.3966,32199.0
2018-04-26 10:10:00,99.55,99.7,99.53,99.66,35704.0,90.4148,90.551,90.3966,90.5147,35704.0
2018-04-26 10:15:00,99.67,99.68,99.46,99.52,26249.0,90.5237,90.5328,90.333,90.3875,26249.0
2018-04-26 10:20:00,99.48,99.52,99.23,99.34,22160.0,90.3512,90.3875,90.1241,90.224,22160.0
2018-04-26 10:25:00,99.33,99.47,99.28,99.41,14002.0,90.2149,90.3421,90.1695,90.2876,14002.0
2018-04-26 10:30:00,99.42,99.51,99.38,99.41,26538.0,90.2967,90.3784,90.2604,90.2876,26538.0
2018-04-26 10:35:00,99.42,99.53,99.38,99.53,16471.0,90.2967,90.3966,90.2604,90.3966,16471.0
2018-04-26 10:40:00,99.56,99.58,99.31,99.32,13550.0,90.4238,90.442,90.1968,90.2059,13550.0
2018-04-26 10:45:00,99.29,99.47,99.29,99.36,19756.0,90.1786,90.3421,90.1786,90.2422,19756.0
2018-04-26 10:50:00,99.38,99.64,99.37,99.61,15311.0,90.2604,90.4965,90.2513,90.4693,15311.0
2018-04-26 10:55:00,99.68,99.73,99.61,99.64,18215.0,90.5328,90.5782,90.4693,90.4965,18215.0
2018-04-26 11:00:00,99.66,99.84,99.59,99.77,31186.0,90.5147,90.6781,90.4511,90.6146,31186.0
2018-04-26 11:05:00,99.73,99.88,99.73,99.79,36040.0,90.5782,90.7145,90.5782,90.6327,36040.0
2018-04-26 11:10:00,99.81,99.89,99.66,99.68,23183.0,90.6509,90.7236,90.5147,90.5328,23183.0
2018-04-26 11:15:00,99.71,99.73,99.56,99.72,19094.0,90.5601,90.5782,90.4238,90.5692,19094.0
2018-04-26 11:20:00,99.72,99.75,99.58,99.65,23025.0,90.5692,90.5964,90.442,90.5056,23025.0
2018-04-26 11:25:00,99.65,99.83,99.63,99.8,28498.0,90.5056,90.6691,90.4874,90.6418,28498.0
2018-04-26 11:30:00,99.79,99.85,99.62,99.65,22493.0,90.6327,90.6872,90.4783,90.5056,22493.0
2018-04-26 11:35:00,99.64,99.78,99.61,99.77,17047.0,90.4965,90.6237,90.4693,90.6146,17047.0
2018-04-26 11:40:00,99.75,99.81,99.66,99.72,21350.0,90.5964,90.6509,90.5147,90.5692,21350.0
2018-04-26 11:45:00,99.69,99.71,99.54,99.69,14874.0,90.5419,90.5601,90.4057,90.5419,14874.0
2018-04-26 11:50:00,99.67,99.73,99.48,99.52,17055.0,90.5237,90.5782,90.3512,90.3875,17055.0
2018-04-26 11:55:00,99.54,99.68,99.52,99.65,14201.0,90.4057,90.5328,90.3875,90.5056,14201.0
2018-04-26 12:00:00,99.65,99.71,99.6,99.6,11518.0,90.5056,90.5601,90.4602,90.4602,11518.0
2018-04-26 12:05:00,99.62,99.68,99.58,99.68,6185.0,90.4783,90.5328,90.442,90.5328,6185.0
2018-04-26 12:10:00,99.67,99.67,99.53,99.55,8988.0,90.5237,90.5237,90.3966,90.4148,8988.0
2018-04-26 12:15:00,99.53,99.67,99.52,99.63,13808.0,90.3966,90.5237,90.3875,90.4874,13808.0
2018-04-26 12:20:00,99.66,99.67,99.56,99.59,14279.0,90.5147,90.5237,90.4238,90.4511,14279.0
2018-04-26 12:25:00,99.6,99.61,99.45,99.45,8670.0,90.4602,90.4693,90.3239,90.3239,8670.0
2018-04-26 12:30:00,99.47,99.49,99.38,99.45,15715.0,90.3421,90.3603,90.2604,90.3239,15715.0
2018-04-26 12:35:00,99.48,99.49,99.38,99.39,8806.0,90.3512,90.3603,90.2604,90.2694,8806.0
2018-04-26 12:40:00,99.39,99.39,99.32,99.38,12200.0,90.2694,90.2694,90.2059,90.2604,12200.0
2018-04-26 12:45:00,99.39,99.42,99.22,99.3,20633.0,90.2694,90.2967,90.115,90.1877,20633.0
2018-04-26 12:50:00,99.3,99.34,99.25,99.34,16227.0,90.1877,90.224,90.1423,90.224,16227.0
2018-04-26 12:55:00,99.35,99.49,99.35,99.35,12878.0,90.2331,90.3603,90.2331,90.2331,12878.0
2018-04-26 13:00:00,99.39,99.51,99.37,99.51,12309.0,90.2694,90.3784,90.2513,90.3784,12309.0
2018-04-26 13:05:00,99.51,99.51,99.43,99.48,10927.0,90.3784,90.3784,90.3058,90.3512,10927.0
2018-04-26 13:10:00,99.47,99.77,99.44,99.7,15827.0,90.3421,90.6146,90.3149,90.551,15827.0
2018-04-26 13:15:00,99.69,99.83,99.66,99.79,11155.0,90.5419,90.6691,90.5147,90.6327,11155.0
2018-04-26 13:20:00,99.79,99.81,99.72,99.81,6589.0,90.6327,90.6509,90.5692,90.6509,6589.0
2018-04-26 13:25:00,99.81,99.83,99.69,99.81,17466.0,90.6509,90.6691,90.5419,90.6509,17466.0
2018-04-26 13:30:00,99.81,99.97,99.81,99.96,35598.0,90.6509,90.7962,90.6509,90.7871,35598.0
2018-04-26 13:35:00,99.97,100.03,99.89,100.03,39031.0,90.7962,90.8507,90.7236,90.8507,39031.0
2018-04-26 13:40:00,100.01,100.03,99.87,99.88,6542.0,90.8325,90.8507,90.7054,90.7145,6542.0
2018-04-26 13:45:00,99.9,99.95,99.88,99.95,7808.0,90.7326,90.7781,90.7145,90.7781,7808.0
2018-04-26 13:50:00,99.93,99.96,99.85,99.85,15649.0,90.7599,90.7871,90.6872,90.6872,15649.0
2018-04-26 13:55:00,99.86,99.95,99.86,99.94,9584.0,90.6963,90.7781,90.6963,90.769,9584.0
2018-04-26 14:00:00,99.93,100.02,99.9,100.02,14358.0,90.7599,90.8416,90.7326,90.8416,14358.0
2018-04-26 14:05:00,100.02,100.1,99.99,100.1,19200.0,90.8416,90.9143,90.8144,90.9143,19200.0
2018-04-26 14:10:00,100.1,100.25,100.1,100.15,24012.0,90.9143,91.0505,90.9143,90.9597,24012.0
2018-04-26 14:15:00,100.14,100.16,100.04,100.08,17761.0,90.9506,90.9688,90.8598,90.8961,17761.0
2018-04-26 14:20:00,100.07,100.1,100.03,100.1,17547.0,90.887,90.9143,90.8507,90.9143,17547.0
2018-04-26 14:25:00,100.13,100.29,100.1,100.26,35434.0,90.9415,91.0869,90.9143,91.0596,35434.0
2018-04-26 14:30:00,100.26,100.29,100.2,100.28,24883.0,91.0596,91.0869,91.0051,91.0778,24883.0
2018-04-26 14:35:00,100.29,100.29,100.17,100.24,17469.0,91.0869,91.0869,90.9779,91.0414,17469.0
2018-04-26 14:40:00,100.22,100.44,100.21,100.37,27342.0,91.0233,91.2231,91.0142,91.1595,27342.0
2018-04-26 14:45:00,100.4,100.41,100.26,100.29,23970.0,91.1868,91.1958,91.0596,91.0869,23970.0
2018-04-26 14:50:00,100.28,100.32,100.22,100.28,13156.0,91.0778,91.1141,91.0233,91.0778,13156.0
2018-04-26 14:55:00,100.28,100.31,100.22,100.31,28390.0,91.0778,91.105,91.0233,91.105,28390.0
2018-04-26 15:00:00,100.33,100.51,100.32,100.47,28961.0,91.1232,91.2867,91.1141,91.2503,28961.0
2018-04-26 15:05:00,100.47,100.48,100.23,100.23,21271.0,91.2503,91.2594,91.0324,91.0324,21271.0
2018-04-26 15:10:00,100.24,100.39,100.24,100.39,24614.0,91.0414,91.1777,91.0414,91.1777,24614.0
2018-04-26 15:15:00,100.39,100.46,100.34,100.44,39485.0,91.1777,91.2412,91.1323,91.2231,39485.0
2018-04-26 15:20:00,100.44,100.47,100.22,100.25,59115.0,91.2231,91.2503,91.0233,91.0505,59115.0
2018-04-26 15:25:00,100.26,100.28,100.14,100.19,23245.0,91.0596,91.0778,90.9506,90.996,23245.0
2018-04-26 15:30:00,100.18,100.27,100.17,100.24,39556.0,90.9869,91.0687,90.9779,91.0414,39556.0
2018-04-26 15:35:00,100.25,100.3,100.19,100.2,55896.0,91.0505,91.0959,90.996,91.0051,55896.0
2018-04-26 15:40:00,100.19,100.3,100.1,100.19,43597.0,90.996,91.0959,90.9143,90.996,43597.0
2018-04-26 15:45:00,100.18,100.23,100.13,100.23,68371.0,90.9869,91.0324,90.9415,91.0324,68371.0
2018-04-26 15:50:00,100.22,100.27,100.12,100.26,71363.0,91.0233,91.0687,90.9325,91.0596,71363.0
2018-04-26 15:55:00,100.26,100.33,100.17,100.23,140652.0,91.0596,91.1232,90.9779,91.0324,140652.0
2018-04-27 09:30:00,99.9,100.24,99.71,100.1,64130.0,90.7326,91.0414,90.5601,90.9143,64130.0
2018-04-27 09:35:00,100.13,100.29,99.92,99.94,23800.0,90.9415,91.0869,90.7508,90.769,23800.0
2018-04-27 09:40:00,99.92,100.25,99.92,100.12,11854.0,90.7508,91.0505,90.7508,90.9325,11854.0
2018-04-27 09:45:00,100.12,100.29,100.06,100.12,13403.0,90.9325,91.0869,90.878,90.9325,13403.0
2018-04-27 09:50:00,100.11,100.16,99.96,99.98,27220.0,90.9234,90.9688,90.7871,90.8053,27220.0
2018-04-27 09:55:00,99.96,100.01,99.8,99.85,20238.0,90.7871,90.8325,90.6418,90.6872,20238.0
2018-04-27 10:00:00,99.83,99.99,99.78,99.91,13694.0,90.6691,90.8144,90.6237,90.7417,13694.0
2018-04-27 10:05:00,99.93,99.95,99.82,99.87,15735.0,90.7599,90.7781,90.66,90.7054,15735.0
2018-04-27 10:10:00,99.85,99.87,99.66,99.82,26549.0,90.6872,90.7054,90.5147,90.66,26549.0
2018-04-27 10:15:00,99.8,99.87,99.75,99.81,15569.0,90.6418,90.7054,90.5964,90.6509,15569.0
2018-04-27 10:20:00,99.81,100.01,99.76,99.86,16471.0,90.6509,90.8325,90.6055,90.6963,16471.0
2018-04-27 10:25:00,99.84,99.85,99.73,99.81,11445.0,90.6781,90.6872,90.5782,90.6509,11445.0
2018-04-27 10:30:00,99.77,99.79,99.57,99.65,16067.0,90.6146,90.6327,90.4329,90.5056,16067.0
2018-04-27 10:35:00,99.66,99.71,99.53,99.53,12244.0,90.5147,90.5601,90.3966,90.3966,12244.0
2018-04-27 10:40:00,99.54,99.63,99.47,99.5,28685.0,90.4057,90.4874,90.3421,90.3693,28685.0
2018-04-27 10:45:00,99.51,99.52,99.35,99.38,19707.0,90.3784,90.3875,90.2331,90.2604,19707.0
2018-04-27 10:50:00,99.36,99.39,99.24,99.24,14514.0,90.2422,90.2694,90.1332,90.1332,14514.0
2018-04-27 10:55:00,99.23,99.26,99.13,99.19,37226.0,90.1241,90.1514,90.0333,90.0878,37226.0
2018-04-27 11:00:00,99.19,99.46,99.16,99.39,22482.0,90.0878,90.333,90.0605,90.2694,22482.0
2018-04-27 11:05:00,99.39,99.47,99.19,99.26,27187.0,90.2694,90.3421,90.0878,90.1514,27187.0
2018-04-27 11:10:00,99.26,99.36,99.19,99.31,39493.0,90.1514,90.2422,90.0878,90.1968,39493.0
2018-04-27 11:15:00,99.29,99.37,99.15,99.15,22375.0,90.1786,90.2513,90.0515,90.0515,22375.0
2018-04-27 11:20:00,99.15,99.22,99.09,99.17,43889.0,90.0515,90.115,89.997,90.0696,43889.0
2018-04-27 11:25:00,99.17,99.18,99.04,99.16,34476.0,90.0696,90.0787,89.9516,90.0605,34476.0
2018-04-27 11:30:00,99.16,99.24,99.11,99.22,16019.0,90.0605,90.1332,90.0151,90.115,16019.0
2018-04-27 11:35:00,99.24,99.25,99.07,99.09,16941.0,90.1332,90.1423,89.9788,89.997,16941.0
2018-04-27 11:40:00,99.08,99.09,98.93,98.98,15810.0,89.9879,89.997,89.8517,89.8971,15810.0
2018-04-27 11:45:00,98.98,99.04,98.94,98.99,7450.0,89.8971,89.9516,89.8607,89.9061,7450.0
2018-04-27 11:50:00,98.98,99.2,98.98,99.2,31498.0,89.8971,90.0969,89.8971,90.0969,31498.0
2018-04-27 11:55:00,99.19,99.25,99.11,99.12,28073.0,90.0878,90.1423,90.0151,90.0242,28073.0
2018-04-27 12:00:00,99.14,99.39,99.14,99.37,12851.0,90.0424,90.2694,90.0424,90.2513,12851.0
2018-04-27 12:05:00,99.39,99.39,99.29,99.31,15817.0,90.2694,90.2694,90.1786,90.1968,15817.0
2018-04-27 12:10:00,99.32,99.37,99.27,99.34,6374.0,90.2059,90.2513,90.1605,90.224,6374.0
2018-04-27 12:15:00,99.35,99.43,99.28,99.43,12278.0,90.2331,90.3058,90.1695,90.3058,12278.0
2018-04-27 12:20:00,99.43,99.44,99.39,99.43,6297.0,90.3058,90.3149,90.2694,90.3058,6297.0
2018-04-27 12:25:00,99.43,99.45,99.38,99.45,7904.0,90.3058,90.3239,90.2604,90.3239,7904.0
2018-04-27 12:30:00,99.43,99.51,99.29,99.29,28353.0,90.3058,90.3784,90.1786,90.1786,28353.0
2018-04-27 12:35:00,99.29,99.41,99.29,99.39,9650.0,90.1786,90.2876,90.1786,90.2694,9650.0
2018-04-27 12:40:00,99.36,99.4,99.33,99.35,6160.0,90.2422,90.2785,90.2149,90.2331,6160.0
2018-04-27 12:45:00,99.33,99.52,99.32,99.48,12056.0,90.2149,90.3875,90.2059,90.3512,12056.0
2018-04-27 12:50:00,99.49,99.52,99.43,99.51,12305.0,90.3603,90.3875,90.3058,90.3784,12305.0
2018-04-27 12:55:00,99.54,99.67,99.53,99.57,17779.0,90.4057,90.5237,90.3966,90.4329,17779.0
2018-04-27 13:00:00,99.57,99.57,99.46,99.48,18051.0,90.4329,90.4329,90.333,90.3512,18051.0
2018-04-27 13:05:00,99.49,99.59,99.47,99.58,9363.0,90.3603,90.4511,90.3421,90.442,9363.0
2018-04-27 13:10:00,99.56,99.67,99.56,99.62,9550.0,90.4238,90.5237,90.4238,90.4783,9550.0
2018-04-27 13:15:00,99.62,99.63,99.54,99.63,8317.0,90.4783,90.4874,90.4057,90.4874,8317.0
2018-04-27 13:20:00,99.63,99.64,99.51,99.58,8398.0,90.4874,90.4965,90.3784,90.442,8398.0
2018-04-27 13:25:00,99.57,99.57,99.45,99.48,21813.0,90.4329,90.4329,90.3239,90.3512,21813.0
2018-04-27 13:30:00,99.48,99.52,99.47,99.52,7801.0,90.3512,90.3875,90.3421,90.3875,7801.0
2018-04-27 13:35:00,99.52,99.59,99.51,99.57,8410.0,90.3875,90.4511,90.3784,90.4329,8410.0
2018-04-27 13:40:00,99.58,99.64,99.55,99.64,9560.0,90.442,90.4965,90.4148,90.4965,9560.0
2018-04-27 13:45:00,99.62,99.62,99.53,99.55,6137.0,90.4783,90.4783,90.3966,90.4148,6137.0
2018-04-27 13:50:00,99.56,99.64,99.56,99.61,9375.0,90.4238,90.4965,90.4238,90.4693,9375.0
2018-04-27 13:55:00,99.6,99.6,99.51,99.54,10183.0,90.4602,90.4602,90.3784,90.4057,10183.0
2018-04-27 14:00:00,99.53,99.57,99.46,99.5,10277.0,90.3966,90.4329,90.333,90.3693,10277.0
2018-04-27 14:05:00,99.49,99.55,99.44,99.46,10315.0,90.3603,90.4148,90.3149,90.333,10315.0
2018-04-27 14:10:00,99.48,99.55,99.46,99.53,12093.0,90.3512,90.4148,90.333,90.3966,12093.0
2018-04-27 14:15:00,99.55,99.57,99.51,99.51,8962.0,90.4148,90.4329,90.3784,90.3784,8962.0
2018-04-27 14:20:00,99.51,99.53,99.46,99.51,8243.0,90.3784,90.3966,90.333,90.3784,8243.0
2018-04-27 14:25:00,99.52,99.54,99.5,99.53,13521.0,90.3875,90.4057,90.3693,90.3966,13521.0
2018-04-27 14:30:00,99.52,99.6,99.48,99.56,10977.0,90.3875,90.4602,90.3512,90.4238,10977.0
2018-04-27 14:35:00,99.55,99.57,99.5,99.51,6409.0,90.4148,90.4329,90.3693,90.3784,6409.0
2018-04-27 14:40:00,99.51,99.52,99.45,99.48,8064.0,90.3784,90.3875,90.3239,90.3512,8064.0
2018-04-27 14:45:00,99.48,99.5,99.45,99.48,11893.0,90.3512,90.3693,90.3239,90.3512,11893.0
2018-04-27 14:50:00,99.48,99.51,99.44,99.49,12390.0,90.3512,90.3784,90.3149,90.3603,12390.0
2018-04-27 14:55:00,99.5,99.53,99.48,99.52,9255.0,90.3693,90.3966,90.3512,90.3875,9255.0
2018-04-27 15:00:00,99.51,99.7,99.47,99.69,15167.0,90.3784,90.551,90.3421,90.5419,15167.0
2018-04-27 15:05:00,99.68,99.69,99.62,99.63,13624.0,90.5328,90.5419,90.4783,90.4874,13624.0
2018-04-27 15:10:00,99.63,99.66,99.61,99.64,18325.0,90.4874,90.5147,90.4693,90.4965,18325.0
2018-04-27 15:15:00,99.65,99.68,99.63,99.65,11548.0,90.5056,90.5328,90.4874,90.5056,11548.0
2018-04-27 15:20:00,99.64,99.67,99.58,99.63,26581.0,90.4965,90.5237,90.442,90.4874,26581.0
2018-04-27 15:25:00,99.63,99.63,99.49,99.54,19860.0,90.4874,90.4874,90.3603,90.4057,19860.0
2018-04-27 15:30:00,99.54,99.64,99.52,99.62,29823.0,90.4057,90.4965,90.3875,90.4783,29823.0
2018-04-27 15:35:00,99.62,99.63,99.54,99.62,25074.0,90.4783,90.4874,90.4057,90.4783,25074.0
2018-04-27 15:40:00,99.61,99.67,99.55,99.58,30605.0,90.4693,90.5237,90.4148,90.442,30605.0
2018-04-27 15:45:00,99.56,99.68,99.56,99.62,41356.0,90.4238,90.5328,90.4238,90.4783,41356.0
2018-04-27 15:50:00,99.63,99.64,99.54,99.58,54493.0,90.4874,90.4965,90.4057,90.442,54493.0
2018-04-27 15:55:00,99.56,99.73,99.56,99.6,121737.0,90.4238,90.5782,90.4238,90.4602,121737.0
2018-04-30 09:30:00,100.0,100.25,99.96,100.05,55310.0,90.8235,91.0505,90.7871,90.8689,55310.0
2018-04-30 09:35:00,100.04,100.19,100.01,100.06,9629.0,90.8598,90.996,90.8325,90.878,9629.0
2018-04-30 09:40:00,100.1,100.31,100.1,100.26,14964.0,90.9143,91.105,90.9143,91.0596,14964.0
2018-04-30 09:45:00,100.23,100.35,100.18,100.31,20817.0,91.0324,91.1413,90.9869,91.105,20817.0
2018-04-30 09:50:00,100.33,100.37,100.13,100.16,12227.0,91.1232,91.1595,90.9415,90.9688,12227.0
2018-04-30 09:55:00,100.16,100.2,99.77,99.77,17940.0,90.9688,91.0051,90.6146,90.6146,17940.0
2018-04-30 10:00:00,99.81,99.92,99.78,99.83,15897.0,90.6509,90.7508,90.6237,90.6691,15897.0
2018-04-30 10:05:00,99.83,99.84,99.7,99.79,13308.0,90.6691,90.6781,90.551,90.6327,13308.0
2018-04-30 10:10:00,99.8,99.85,99.76,99.82,11480.0,90.6418,90.6872,90.6055,90.66,11480.0
2018-04-30 10:15:00,99.85,99.85,99.59,99.63,21634.0,90.6872,90.6872,90.4511,90.4874,21634.0
2018-04-30 10:20:00,99.58,99.59,99.33,99.39,27229.0,90.442,90.4511,90.2149,90.2694,27229.0
2018-04-30 10:25:00,99.36,99.71,99.35,99.6,28748.0,90.2422,90.5601,90.2331,90.4602,28748.0
2018-04-30 10:30:00,99.63,99.92,99.6,99.92,9344.0,90.4874,90.7508,90.4602,90.7508,9344.0
2018-04-30 10:35:00,99.91,99.93,99.72,99.77,8161.0,90.7417,90.7599,90.5692,90.6146,8161.0
2018-04-30 10:40:00,99.87,99.9,99.77,99.81,7065.0,90.7054,90.7326,90.6146,90.6509,7065.0
2018-04-30 10:45:00,99.76,99.85,99.72,99.85,7828.0,90.6055,90.6872,90.5692,90.6872,7828.0
2018-04-30 10:50:00,99.81,99.83,99.74,99.82,6106.0,90.6509,90.6691,90.5873,90.66,6106.0
2018-04-30 10:55:00,99.84,99.84,99.68,99.8,5465.0,90.6781,90.6781,90.5328,90.6418,5465.0
2018-04-30 11:00:00,99.8,99.95,99.79,99.92,11290.0,90.6418,90.7781,90.6327,90.7508,11290.0
2018-04-30 11:05:00,99.94,99.98,99.88,99.98,6775.0,90.769,90.8053,90.7145,90.8053,6775.0
2018-04-30 11:10:00,99.98,100.09,99.92,100.08,12516.0,90.8053,90.9052,90.7508,90.8961,12516.0
2018-04-30 11:15:00,100.1,100.19,100.02,100.12,12129.0,90.9143,90.996,90.8416,90.9325,12129.0
2018-04-30 11:20:00,100.1,100.11,100.0,100.09,7876.0,90.9143,90.9234,90.8235,90.9052,7876.0
2018-04-30 11:25:00,100.09,100.13,100.02,100.13,6116.0,90.9052,90.9415,90.8416,90.9415,6116.0
2018-04-30 11:30:00,100.12,100.12,99.93,99.99,9755.0,90.9325,90.9325,90.7599,90.8144,9755.0
2018-04-30 11:35:00,99.95,99.98,99.89,99.89,4900.0,90.7781,90.8053,90.7236,90.7236,4900.0
2018-04-30 11:40:00,99.86,99.91,99.8,99.9,5489.0,90.6963,90.7417,90.6418,90.7326,5489.0
2018-04-30 11:45:00,99.9,99.91,99.77,99.78,3450.0,90.7326,90.7417,90.6146,90.6237,3450.0
2018-04-30 11:50:00,99.82,99.87,99.71,99.71,8680.0,90.66,90.7054,90.5601,90.5601,8680.0
2018-04-30 11:55:00,99.73,99.87,99.72,99.83,10959.0,90.5782,90.7054,90.5692,90.6691,10959.0
2018-04-30 12:00:00,99.81,99.91,99.78,99.81,5300.0,90.6509,90.7417,90.6237,90.6509,5300.0
2018-04-30 12:05:00,99.83,99.89,99.73,99.76,9224.0,90.6691,90.7236,90.5782,90.6055,9224.0
2018-04-30 12:10:00,99.74,99.78,99.66,99.74,5416.0,90.5873,90.6237,90.5147,90.5873,5416.0
2018-04-30 12:15:00,99.73,99.73,99.55,99.65,7708.0,90.5782,90.5782,90.4148,90.5056,7708.0
2018-04-30 12:20:00,99.64,99.71,99.62,99.69,5534.0,90.4965,90.5601,90.4783,90.5419,5534.0
2018-04-30 12:25:00,99.69,99.8,99.69,99.8,3911.0,90.5419,90.6418,90.5419,90.6418,3911.0
2018-04-30 12:30:00,99.81,99.81,99.72,99.72,5581.0,90.6509,90.6509,90.5692,90.5692,5581.0
2018-04-30 12:35:00,99.74,99.77,99.72,99.75,3365.0,90.5873,90.6146,90.5692,90.5964,3365.0
2018-04-30 12:40:00,99.75,99.88,99.72,99.87,12698.0,90.5964,90.7145,90.5692,90.7054,12698.0
2018-04-30 12:45:00,99.86,99.87,99.71,99.84,35990.0,90.6963,90.7054,90.5601,90.6781,35990.0
2018-04-30 12:50:00,99.85,99.88,99.59,99.61,32270.0,90.6872,90.7145,90.4511,90.4693,32270.0
2018-04-30 12:55:00,99.62,99.76,99.62,99.76,11859.0,90.4783,90.6055,90.4783,90.6055,11859.0
2018-04-30 13:00:00,99.82,99.88,99.81,99.82,5107.0,90.66,90.7145,90.6509,90.66,5107.0
2018-04-30 13:05:00,99.85,99.9,99.83,99.88,17404.0,90.6872,90.7326,90.6691,90.7145,17404.0
2018-04-30 13:10:00,99.86,99.9,99.68,99.73,13548.0,90.6963,90.7326,90.5328,90.5782,13548.0
2018-04-30 13:15:00,99.73,99.81,99.73,99.77,11419.0,90.5782,90.6509,90.5782,90.6146,11419.0
2018-04-30 13:20:00,99.74,99.87,99.7,99.77,10218.0,90.5873,90.7054,90.551,90.6146,10218.0
2018-04-30 13:25:00,99.8,99.85,99.78,99.85,6645.0,90.6418,90.6872,90.6237,90.6872,6645.0
2018-04-30 13:30:00,99.81,99.9,99.79,99.87,7220.0,90.6509,90.7326,90.6327,90.7054,7220.0
2018-04-30 13:35:00,99.86,99.94,99.85,99.92,7738.0,90.6963,90.769,90.6872,90.7508,7738.0
2018-04-30 13:40:00,99.93,100.0,99.87,99.88,31907.0,90.7599,90.8235,90.7054,90.7145,31907.0
2018-04-30 13:45:00,99.88,99.91,99.84,99.84,6032.0,90.7145,90.7417,90.6781,90.6781,6032.0
2018-04-30 13:50:00,99.84,99.86,99.78,99.8,14434.0,90.6781,90.6963,90.6237,90.6418,14434.0
2018-04-30 13:55:00,99.82,99.9,99.8,99.9,4718.0,90.66,90.7326,90.6418,90.7326,4718.0
2018-04-30 14:00:00,99.93,99.93,99.74,99.75,9989.0,90.7599,90.7599,90.5873,90.5964,9989.0
2018-04-30 14:05:00,99.74,99.75,99.55,99.56,7432.0,90.5873,90.5964,90.4148,90.4238,7432.0
2018-04-30 14:10:00,99.55,99.55,99.45,99.55,6207.0,90.4148,90.4148,90.3239,90.4148,6207.0
2018-04-30 14:15:00,99.55,99.63,99.54,99.57,11592.0,90.4148,90.4874,90.4057,90.4329,11592.0
2018-04-30 14:20:00,99.56,99.68,99.56,99.65,6902.0,90.4238,90.5328,90.4238,90.5056,6902.0
2018-04-30 14:25:00,99.64,99.68,99.54,99.62,10147.0,90.4965,90.5328,90.4057,90.4783,10147.0
2018-04-30 14:30:00,99.6,99.6,99.5,99.52,8485.0,90.4602,90.4602,90.3693,90.3875,8485.0
2018-04-30 14:35:00,99.5,99.6,99.49,99.52,8922.0,90.3693,90.4602,90.3603,90.3875,8922.0
2018-04-30 14:40:00,99.52,99.57,99.48,99.52,11199.0,90.3875,90.4329,90.3512,90.3875,11199.0
2018-04-30 14:45:00,99.53,99.58,99.47,99.57,16775.0,90.3966,90.442,90.3421,90.4329,16775.0
2018-04-30 14:50:00,99.59,99.66,99.58,99.65,12115.0,90.4511,90.5147,90.442,90.5056,12115.0
2018-04-30 14:55:00,99.67,99.73,99.65,99.68,9474.0,90.5237,90.5782,90.5056,90.5328,9474.0
2018-04-30 15:00:00,99.67,99.72,99.55,99.58,10165.0,90.5237,90.5692,90.4148,90.442,10165.0
2018-04-30 15:05:00,99.59,99.65,99.53,99.53,18956.0,90.4511,90.5056,90.3966,90.3966,18956.0
2018-04-30 15:10:00,99.53,99.57,99.45,99.5,26280.0,90.3966,90.4329,90.3239,90.3693,26280.0
2018-04-30 15:15:00,99.5,99.6,99.46,99.5,26737.0,90.3693,90.4602,90.333,90.3693,26737.0
2018-04-30 15:20:00,99.49,99.56,99.31,99.35,19021.0,90.3603,90.4238,90.1968,90.2331,19021.0
2018-04-30 15:25:00,99.34,99.35,99.21,99.33,37118.0,90.224,90.2331,90.106,90.2149,37118.0
2018-04-30 15:30:00,99.33,99.44,99.29,99.43,51718.0,90.2149,90.3149,90.1786,90.3058,51718.0
2018-04-30 15:35:00,99.42,99.46,99.35,99.41,93878.0,90.2967,90.333,90.2331,90.2876,93878.0
2018-04-30 15:40:00,99.41,99.42,99.22,99.22,44826.0,90.2876,90.2967,90.115,90.115,44826.0
2018-04-30 15:45:00,99.23,99.36,99.08,99.09,137873.0,90.1241,90.2422,89.9879,89.997,137873.0
2018-04-30 15:50:00,99.09,99.09,98.9,98.92,99528.0,89.997,89.997,89.8244,89.8426,99528.0
2018-04-30 15:55:00,98.93,99.01,98.73,98.74,260441.0,89.8517,89.9243,89.67,89.6791,260441.0
2018-05-01 09:30:00,98.85,98.85,98.05,98.27,44749.0,89.779,89.779,89.0524,89.2522,44749.0
2018-05-01 09:35:00,98.24,98.31,98.04,98.22,19543.0,89.225,89.2885,89.0433,89.2068,19543.0
2018-05-01 09:40:00,98.18,98.33,98.09,98.09,20307.0,89.1705,89.3067,89.0887,89.0887,20307.0
2018-05-01 09:45:00,98.06,98.35,98.04,98.3,38630.0,89.0615,89.3249,89.0433,89.2795,38630.0
2018-05-01 09:50:00,98.34,98.4,98.06,98.09,32295.0,89.3158,89.3703,89.0615,89.0887,32295.0
2018-05-01 09:55:00,98.05,98.34,98.03,98.33,8643.0,89.0524,89.3158,89.0342,89.3067,8643.0
2018-05-01 10:00:00,98.31,98.35,98.18,98.29,38008.0,89.2885,89.3249,89.1705,89.2704,38008.0
2018-05-01 10:05:00,98.25,98.28,98.08,98.12,25312.0,89.2341,89.2613,89.0797,89.116,25312.0
2018-05-01 10:10:00,98.1,98.14,97.96,98.08,39580.0,89.0978,89.1341,88.9707,89.0797,39580.0
2018-05-01 10:15:00,98.02,98.1,97.95,98.09,16869.0,89.0252,89.0978,88.9616,89.0887,16869.0
2018-05-01 10:20:00,98.07,98.21,98.05,98.19,13702.0,89.0706,89.1977,89.0524,89.1796,13702.0
2018-05-01 10:25:00,98.21,98.21,98.05,98.1,18455.0,89.1977,89.1977,89.0524,89.0978,18455.0
2018-05-01 10:30:00,98.09,98.22,97.93,98.19,45559.0,89.0887,89.2068,88.9434,89.1796,45559.0
2018-05-01 10:35:00,98.2,98.2,97.91,98.0,62763.0,89.1886,89.1886,88.9253,89.007,62763.0
2018-05-01 10:40:00,98.02,98.19,98.02,98.11,13530.0,89.0252,89.1796,89.0252,89.1069,13530.0
2018-05-01 10:45:00,98.1,98.17,98.01,98.01,17750.0,89.0978,89.1614,89.0161,89.0161,17750.0
2018-05-01 10:50:00,98.0,98.14,97.87,97.94,25418.0,89.007,89.1341,88.8889,88.9525,25418.0
2018-05-01 10:55:00,97.93,98.04,97.91,97.98,13898.0,88.9434,89.0433,88.9253,88.9888,13898.0
2018-05-01 11:00:00,97.96,97.98,97.79,97.87,15429.0,88.9707,88.9888,88.8163,88.8889,15429.0
2018-05-01 11:05:00,97.88,97.97,97.84,97.95,13759.0,88.898,88.9797,88.8617,88.9616,13759.0
2018-05-01 11:10:00,97.95,97.95,97.78,97.86,32752.0,88.9616,88.9616,88.8072,88.8798,32752.0
2018-05-01 11:15:00,97.87,98.08,97.87,97.9,21357.0,88.8889,89.0797,88.8889,88.9162,21357.0
2018-05-01 11:20:00,97.91,97.97,97.8,97.84,19536.0,88.9253,88.9797,88.8253,88.8617,19536.0
2018-05-01 11:25:00,97.84,97.86,97.67,97.71,65543.0,88.8617,88.8798,88.7073,88.7436,65543.0
2018-05-01 11:30:00,97.7,97.88,97.69,97.78,44676.0,88.7345,88.898,88.7254,88.8072,44676.0
2018-05-01 11:35:00,97.78,97.85,97.74,97.79,20893.0,88.8072,88.8708,88.7709,88.8163,20893.0
2018-05-01 11:40:00,97.81,97.82,97.73,97.78,30057.0,88.8344,88.8435,88.7618,88.8072,30057.0
2018-05-01 11:45:00,97.79,97.81,97.6,97.65,28477.0,88.8163,88.8344,88.6437,88.6891,28477.0
2018-05-01 11:50:00,97.66,97.71,97.62,97.64,14079.0,88.6982,88.7436,88.6619,88.68,14079.0
2018-05-01 11:55:00,97.64,97.64,97.47,97.47,16005.0,88.68,88.68,88.5256,88.5256,16005.0
2018-05-01 12:00:00,97.47,97.5,97.36,97.39,36448.0,88.5256,88.5529,88.4257,88.453,36448.0
2018-05-01 12:05:00,97.38,97.52,97.38,97.47,32423.0,88.4439,88.571,88.4439,88.5256,32423.0
2018-05-01 12:10:00,97.47,97.59,97.43,97.52,22376.0,88.5256,88.6346,88.4893,88.571,22376.0
2018-05-01 12:15:00,97.52,97.6,97.43,97.57,25467.0,88.571,88.6437,88.4893,88.6165,25467.0
2018-05-01 12:20:00,97.54,97.59,97.48,97.58,30926.0,88.5892,88.6346,88.5347,88.6255,30926.0
2018-05-01 12:25:00,97.58,97.77,97.51,97.72,28779.0,88.6255,88.7981,88.562,88.7527,28779.0
2018-05-01 12:30:00,97.72,97.75,97.63,97.7,21273.0,88.7527,88.7799,88.6709,88.7345,21273.0
2018-05-01 12:35:00,97.68,97.68,97.54,97.57,25602.0,88.7164,88.7164,88.5892,88.6165,25602.0
2018-05-01 12:40:00,97.58,97.66,97.56,97.64,15428.0,88.6255,88.6982,88.6074,88.68,15428.0
2018-05-01 12:45:00,97.63,97.69,97.55,97.57,11421.0,88.6709,88.7254,88.5983,88.6165,11421.0
2018-05-01 12:50:00,97.58,97.75,97.56,97.72,29408.0,88.6255,88.7799,88.6074,88.7527,29408.0
2018-05-01 12:55:00,97.76,97.78,97.71,97.77,11500.0,88.789,88.8072,88.7436,88.7981,11500.0
2018-05-01 13:00:00,97.73,97.75,97.59,97.66,8772.0,88.7618,88.7799,88.6346,88.6982,8772.0
2018-05-01 13:05:00,97.64,97.67,97.29,97.33,48388.0,88.68,88.7073,88.3621,88.3985,48388.0
2018-05-01 13:10:00,97.35,97.5,97.35,97.49,21838.0,88.4166,88.5529,88.4166,88.5438,21838.0
2018-05-01 13:15:00,97.48,97.55,97.4,97.47,32932.0,88.5347,88.5983,88.4621,88.5256,32932.0
2018-05-01 13:20:00,97.48,97.52,97.41,97.47,21316.0,88.5347,88.571,88.4711,88.5256,21316.0
2018-05-01 13:25:00,97.47,97.48,97.42,97.45,8719.0,88.5256,88.5347,88.4802,88.5075,8719.0
2018-05-01 13:30:00,97.44,97.59,97.44,97.56,23344.0,88.4984,88.6346,88.4984,88.6074,23344.0
2018-05-01 13:35:00,97.57,97.63,97.52,97.56,9686.0,88.6165,88.6709,88.571,88.6074,9686.0
2018-05-01 13:40:00,97.57,97.57,97.5,97.54,9431.0,88.6165,88.6165,88.5529,88.5892,9431.0
2018-05-01 13:45:00,97.55,97.77,97.54,97.72,83543.0,88.5983,88.7981,88.5892,88.7527,83543.0
2018-05-01 13:50:00,97.73,97.8,97.7,97.8,6461.0,88.7618,88.8253,88.7345,88.8253,6461.0
2018-05-01 13:55:00,97.78,97.99,97.78,97.97,18257.0,88.8072,88.9979,88.8072,88.9797,18257.0
2018-05-01 14:00:00,97.96,98.13,97.94,98.08,13771.0,88.9707,89.1251,88.9525,89.0797,13771.0
2018-05-01 14:05:00,98.06,98.06,97.98,98.02,10081.0,89.0615,89.0615,88.9888,89.0252,10081.0
2018-05-01 14:10:00,98.04,98.1,98.02,98.04,17968.0,89.0433,89.0978,89.0252,89.0433,17968.0
2018-05-01 14:15:00,98.02,98.11,98.02,98.1,8424.0,89.0252,89.1069,89.0252,89.0978,8424.0
2018-05-01 14:20:00,98.14,98.35,98.14,98.33,11122.0,89.1341,89.3249,89.1341,89.3067,11122.0
2018-05-01 14:25:00,98.34,98.35,98.25,98.25,10182.0,89.3158,89.3249,89.2341,89.2341,10182.0
2018-05-01 14:30:00,98.24,98.31,98.23,98.28,21643.0,89.225,89.2885,89.2159,89.2613,21643.0
2018-05-01 14:35:00,98.28,98.29,98.19,98.22,16071.0,89.2613,89.2704,89.1796,89.2068,16071.0
2018-05-01 14:40:00,98.21,98.48,98.2,98.45,10991.0,89.1977,89.4429,89.1886,89.4157,10991.0
2018-05-01 14:45:00,98.45,98.59,98.45,98.53,9926.0,89.4157,89.5429,89.4157,89.4884,9926.0
2018-05-01 14:50:00,98.51,98.56,98.42,98.42,22697.0,89.4702,89.5156,89.3885,89.3885,22697.0
2018-05-01 14:55:00,98.42,98.54,98.39,98.49,22838.0,89.3885,89.4974,89.3612,89.452,22838.0
2018-05-01 15:00:00,98.48,98.57,98.42,98.42,33206.0,89.4429,89.5247,89.3885,89.3885,33206.0
2018-05-01 15:05:00,98.43,98.49,98.41,98.49,19307.0,89.3975,89.452,89.3794,89.452,19307.0
2018-05-01 15:10:00,98.47,98.47,98.3,98.32,21573.0,89.4339,89.4339,89.2795,89.2976,21573.0
2018-05-01 15:15:00,98.32,98.38,98.26,98.27,24342.0,89.2976,89.3521,89.2431,89.2522,24342.0
2018-05-01 15:20:00,98.28,98.36,98.27,98.29,32329.0,89.2613,89.334,89.2522,89.2704,32329.0
2018-05-01 15:25:00,98.29,98.3,98.06,98.19,36282.0,89.2704,89.2795,89.0615,89.1796,36282.0
2018-05-01 15:30:00,98.18,98.3,98.12,98.27,67691.0,89.1705,89.2795,89.116,89.2522,67691.0
2018-05-01 15:35:00,98.27,98.28,98.1,98.12,32564.0,89.2522,89.2613,89.0978,89.116,32564.0
2018-05-01 15:40:00,98.13,98.45,98.09,98.41,50003.0,89.1251,89.4157,89.0887,89.3794,50003.0
2018-05-01 15:45:00,98.42,98.53,98.41,98.46,54542.0,89.3885,89.4884,89.3794,89.4248,54542.0
2018-05-01 15:50:00,98.47,98.61,98.45,98.56,67844.0,89.4339,89.561,89.4157,89.5156,67844.0
2018-05-01 15:55:00,98.56,98.62,98.46,98.58,126418.0,89.5156,89.5701,89.4248,89.5338,126418.0
2018-05-02 09:30:00,98.06,98.46,97.91,98.32,129305.0,89.0615,89.4248,88.9253,89.2976,129305.0
2018-05-02 09:35:00,98.29,98.38,98.01,98.16,33098.0,89.2704,89.3521,89.0161,89.1523,33098.0
2018-05-02 09:40:00,98.18,98.34,98.18,98.33,28445.0,89.1705,89.3158,89.1705,89.3067,28445.0
2018-05-02 09:45:00,98.35,98.35,98.07,98.19,31591.0,89.3249,89.3249,89.0706,89.1796,31591.0
2018-05-02 09:50:00,98.21,98.27,98.14,98.18,17405.0,89.1977,89.2522,89.1341,89.1705,17405.0
2018-05-02 09:55:00,98.2,98.23,98.05,98.12,26289.0,89.1886,89.2159,89.0524,89.116,26289.0
2018-05-02 10:00:00,98.11,98.2,98.07,98.16,15517.0,89.1069,89.1886,89.0706,89.1523,15517.0
2018-05-02 10:05:00,98.13,98.34,98.13,98.24,15462.0,89.1251,89.3158,89.1251,89.225,15462.0
2018-05-02 10:10:00,98.22,98.26,98.07,98.21,28541.0,89.2068,89.2431,89.0706,89.1977,28541.0
2018-05-02 10:15:00,98.23,98.38,98.19,98.19,14899.0,89.2159,89.3521,89.1796,89.1796,14899.0
2018-05-02 10:20:00,98.18,98.23,98.03,98.09,13824.0,89.1705,89.2159,89.0342,89.0887,13824.0
2018-05-02 10:25:00,98.06,98.18,97.96,98.02,25632.0,89.0615,89.1705,88.9707,89.0252,25632.0
2018-05-02 10:30:00,97.98,98.24,97.95,98.23,12623.0,88.9888,89.225,88.9616,89.2159,12623.0
2018-05-02 10:35:00,98.23,98.37,98.23,98.37,18679.0,89.2159,89.343,89.2159,89.343,18679.0
2018-05-02 10:40:00,98.36,98.36,98.25,98.26,8193.0,89.334,89.334,89.2341,89.2431,8193.0
2018-05-02 10:45:00,98.25,98.4,98.22,98.25,8593.0,89.2341,89.3703,89.2068,89.2341,8593.0
2018-05-02 10:50:00,98.29,98.31,98.16,98.19,14420.0,89.2704,89.2885,89.1523,89.1796,14420.0
2018-05-02 10:55:00,98.15,98.29,98.12,98.29,8686.0,89.1432,89.2704,89.116,89.2704,8686.0
2018-05-02 11:00:00,98.27,98.37,98.19,98.24,18248.0,89.2522,89.343,89.1796,89.225,18248.0
2018-05-02 11:05:00,98.24,98.29,98.22,98.25,8916.0,89.225,89.2704,89.2068,89.2341,8916.0
2018-05-02 11:10:00,98.26,98.49,98.26,98.49,11908.0,89.2431,89.452,89.2431,89.452,11908.0
2018-05-02 11:15:00,98.5,98.5,98.32,98.44,13367.0,89.4611,89.4611,89.2976,89.4066,13367.0
2018-05-02 11:20:00,98.45,98.45,98.37,98.4,7939.0,89.4157,89.4157,89.343,89.3703,7939.0
2018-05-02 11:25:00,98.39,98.44,98.38,98.39,6013.0,89.3612,89.4066,89.3521,89.3612,6013.0
2018-05-02 11:30:00,98.37,98.4,98.29,98.32,8261.0,89.343,89.3703,89.2704,89.2976,8261.0
2018-05-02 11:35:00,98.32,98.41,98.3,98.4,46895.0,89.2976,89.3794,89.2795,89.3703,46895.0
2018-05-02 11:40:00,98.41,98.51,98.4,98.5,31272.0,89.3794,89.4702,89.3703,89.4611,31272.0
2018-05-02 11:45:00,98.51,98.53,98.37,98.4,25585.0,89.4702,89.4884,89.343,89.3703,25585.0
2018-05-02 11:50:00,98.39,98.53,98.35,98.42,22801.0,89.3612,89.4884,89.3249,89.3885,22801.0
2018-05-02 11:55:00,98.42,98.53,98.42,98.53,5440.0,89.3885,89.4884,89.3885,89.4884,5440.0
2018-05-02 12:00:00,98.53,98.55,98.44,98.54,9212.0,89.4884,89.5065,89.4066,89.4974,9212.0
2018-05-02 12:05:00,98.55,98.6,98.52,98.57,8461.0,89.5065,89.5519,89.4793,89.5247,8461.0
2018-05-02 12:10:00,98.59,98.69,98.58,98.69,3629.0,89.5429,89.6337,89.5338,89.6337,3629.0
2018-05-02 12:15:00,98.7,98.74,98.6,98.62,11786.0,89.6428,89.6791,89.5519,89.5701,11786.0
2018-05-02 12:20:00,98.61,98.71,98.6,98.63,9187.0,89.561,89.6518,89.5519,89.5792,9187.0
2018-05-02 12:25:00,98.62,98.67,98.54,98.64,14238.0,89.5701,89.6155,89.4974,89.5883,14238.0
2018-05-02 12:30:00,98.65,98.76,98.59,98.7,17996.0,89.5973,89.6973,89.5429,89.6428,17996.0
2018-05-02 12:35:00,98.7,98.71,98.57,98.59,19892.0,89.6428,89.6518,89.5247,89.5429,19892.0
2018-05-02 12:40:00,98.59,98.75,98.57,98.74,14947.0,89.5429,89.6882,89.5247,89.6791,14947.0
2018-05-02 12:45:00,98.75,98.77,98.68,98.71,13210.0,89.6882,89.7063,89.6246,89.6518,13210.0
2018-05-02 12:50:00,98.69,98.79,98.69,98.77,9487.0,89.6337,89.7245,89.6337,89.7063,9487.0
2018-05-02 12:55:00,98.74,98.84,98.73,98.81,13435.0,89.6791,89.7699,89.67,89.7427,13435.0
2018-05-02 13:00:00,98.83,98.99,98.83,98.96,10337.0,89.7608,89.9061,89.7608,89.8789,10337.0
2018-05-02 13:05:00,98.96,99.06,98.91,99.06,18187.0,89.8789,89.9697,89.8335,89.9697,18187.0
2018-05-02 13:10:00,99.07,99.21,99.01,99.17,17590.0,89.9788,90.106,89.9243,90.0696,17590.0
2018-05-02 13:15:00,99.16,99.17,99.06,99.1,19071.0,90.0605,90.0696,89.9697,90.0061,19071.0
2018-05-02 13:20:00,99.09,99.16,99.07,99.07,11628.0,89.997,90.0605,89.9788,89.9788,11628.0
2018-05-02 13:25:00,99.09,99.21,99.06,99.12,11488.0,89.997,90.106,89.9697,90.0242,11488.0
2018-05-02 13:30:00,99.14,99.17,99.04,99.05,10415.0,90.0424,90.0696,89.9516,89.9606,10415.0
2018-05-02 13:35:00,99.04,99.11,99.01,99.09,13463.0,89.9516,90.0151,89.9243,89.997,13463.0
2018-05-02 13:40:00,99.09,99.11,99.0,99.04,9212.0,89.997,90.0151,89.9152,89.9516,9212.0
2018-05-02 13:45:00,99.06,99.13,99.06,99.1,6801.0,89.9697,90.0333,89.9697,90.0061,6801.0
2018-05-02 13:50:00,99.07,99.15,99.02,99.03,8312.0,89.9788,90.0515,89.9334,89.9425,8312.0
2018-05-02 13:55:00,99.03,99.04,98.97,99.02,10926.0,89.9425,89.9516,89.888,89.9334,10926.0
2018-05-02 14:00:00,99.06,99.37,99.03,99.24,25104.0,89.9697,90.2513,89.9425,90.1332,25104.0
2018-05-02 14:05:00,99.27,99.33,99.23,99.28,30383.0,90.1605,90.2149,90.1241,90.1695,30383.0
2018-05-02 14:10:00,99.27,99.34,99.14,99.15,21089.0,90.1605,90.224,90.0424,90.0515,21089.0
2018-05-02 14:15:00,99.17,99.24,99.06,99.07,16992.0,90.0696,90.1332,89.9697,89.9788,16992.0
2018-05-02 14:20:00,99.08,99.11,98.9,98.97,15388.0,89.9879,90.0151,89.8244,89.888,15388.0
2018-05-02 14:25:00,98.98,99.14,98.98,99.02,11116.0,89.8971,90.0424,89.8971,89.9334,11116.0
2018-05-02 14:30:00,99.03,99.15,99.0,99.04,19088.0,89.9425,90.0515,89.9152,89.9516,19088.0
2018-05-02 14:35:00,99.02,99.07,98.94,99.02,18610.0,89.9334,89.9788,89.8607,89.9334,18610.0
2018-05-02 14:40:00,99.01,99.04,98.88,98.95,13675.0,89.9243,89.9516,89.8062,89.8698,13675.0
2018-05-02 14:45:00,98.98,99.0,98.93,98.97,12893.0,89.8971,89.9152,89.8517,89.888,12893.0
2018-05-02 14:50:00,98.98,99.03,98.42,98.48,150908.0,89.8971,89.9425,89.3885,89.4429,150908.0
2018-05-02 14:55:00,98.5,98.8,98.49,98.63,108171.0,89.4611,89.7336,89.452,89.5792,108171.0
2018-05-02 15:00:00,98.63,98.71,98.55,98.65,65961.0,89.5792,89.6518,89.5065,89.5973,65961.0
2018-05-02 15:05:00,98.65,98.71,98.63,98.68,26578.0,89.5973,89.6518,89.5792,89.6246,26578.0
2018-05-02 15:10:00,98.66,98.66,98.44,98.46,27124.0,89.6064,89.6064,89.4066,89.4248,27124.0
2018-05-02 15:15:00,98.48,98.49,98.3,98.34,43761.0,89.4429,89.452,89.2795,89.3158,43761.0
2018-05-02 15:20:00,98.35,98.36,98.08,98.08,35567.0,89.3249,89.334,89.0797,89.0797,35567.0
2018-05-02 15:25:00,98.07,98.17,98.07,98.13,25837.0,89.0706,89.1614,89.0706,89.1251,25837.0
2018-05-02 15:30:00,98.11,98.17,97.9,98.09,89155.0,89.1069,89.1614,88.9162,89.0887,89155.0
2018-05-02 15:35:00,98.1,98.1,97.9,98.01,45352.0,89.0978,89.0978,88.9162,89.0161,45352.0
2018-05-02 15:40:00,98.03,98.1,97.9,97.92,51854.0,89.0342,89.0978,88.9162,88.9343,51854.0
2018-05-02 15:45:00,97.91,97.94,97.75,97.86,78712.0,88.9253,88.9525,88.7799,88.8798,78712.0
2018-05-02 15:50:00,97.86,97.88,97.64,97.66,87021.0,88.8798,88.898,88.68,88.6982,87021.0
2018-05-02 15:55:00,97.66,97.72,97.55,97.65,332435.0,88.6982,88.7527,88.5983,88.6891,332435.0
2018-05-03 09:30:00,97.17,97.23,96.43,96.56,97975.0,88.2532,88.3077,87.5811,87.6991,97975.0
2018-05-03 09:35:00,96.6,96.61,96.28,96.47,43447.0,87.7355,87.7445,87.4448,87.6174,43447.0
2018-05-03 09:40:00,96.47,96.49,96.13,96.2,22608.0,87.6174,87.6356,87.3086,87.3722,22608.0
2018-05-03 09:45:00,96.22,96.5,96.18,96.38,62745.0,87.3903,87.6446,87.354,87.5357,62745.0
2018-05-03 09:50:00,96.39,96.72,96.31,96.65,24552.0,87.5447,87.8445,87.4721,87.7809,24552.0
2018-05-03 09:55:00,96.61,96.82,96.56,96.79,21408.0,87.7445,87.9353,87.6991,87.908,21408.0
2018-05-03 10:00:00,96.81,96.81,96.44,96.54,28234.0,87.9262,87.9262,87.5901,87.681,28234.0
2018-05-03 10:05:00,96.57,96.59,96.43,96.53,20826.0,87.7082,87.7264,87.5811,87.6719,20826.0
2018-05-03 10:10:00,96.53,96.58,96.12,96.23,51975.0,87.6719,87.7173,87.2995,87.3994,51975.0
2018-05-03 10:15:00,96.25,96.41,96.01,96.05,59011.0,87.4176,87.5629,87.1996,87.2359,59011.0
2018-05-03 10:20:00,96.02,96.11,95.92,96.02,59645.0,87.2087,87.2904,87.1179,87.2087,59645.0
2018-05-03 10:25:00,96.05,96.08,95.9,95.97,27069.0,87.2359,87.2632,87.0997,87.1633,27069.0
2018-05-03 10:30:00,95.98,96.05,95.72,95.72,32598.0,87.1724,87.2359,86.9362,86.9362,32598.0
2018-05-03 10:35:00,95.73,95.74,95.53,95.68,62919.0,86.9453,86.9544,86.7637,86.8999,62919.0
2018-05-03 10:40:00,95.72,95.92,95.61,95.76,37156.0,86.9362,87.1179,86.8363,86.9725,37156.0
2018-05-03 10:45:00,95.76,96.0,95.72,95.95,26179.0,86.9725,87.1905,86.9362,87.1451,26179.0
2018-05-03 10:50:00,95.94,95.94,95.62,95.79,35825.0,87.136,87.136,86.8454,86.9998,35825.0
2018-05-03 10:55:00,95.79,95.79,95.51,95.73,25785.0,86.9998,86.9998,86.7455,86.9453,25785.0
2018-05-03 11:00:00,95.78,95.95,95.69,95.77,36639.0,86.9907,87.1451,86.909,86.9816,36639.0
2018-05-03 11:05:00,95.78,96.01,95.78,96.0,19914.0,86.9907,87.1996,86.9907,87.1905,19914.0
2018-05-03 11:10:00,95.97,96.17,95.92,96.01,17627.0,87.1633,87.3449,87.1179,87.1996,17627.0
2018-05-03 11:15:00,96.03,96.11,96.01,96.07,25017.0,87.2178,87.2904,87.1996,87.2541,25017.0
2018-05-03 11:20:00,96.08,96.12,95.9,95.98,30319.0,87.2632,87.2995,87.0997,87.1724,30319.0
2018-05-03 11:25:00,95.97,96.01,95.83,95.88,31058.0,87.1633,87.1996,87.0361,87.0815,31058.0
2018-05-03 11:30:00,95.88,96.0,95.78,95.85,18822.0,87.0815,87.1905,86.9907,87.0543,18822.0
2018-05-03 11:35:00,95.9,95.95,95.7,95.7,22684.0,87.0997,87.1451,86.9181,86.9181,22684.0
2018-05-03 11:40:00,95.74,95.77,95.52,95.77,32980.0,86.9544,86.9816,86.7546,86.9816,32980.0
2018-05-03 11:45:00,95.77,96.02,95.58,96.0,35081.0,86.9816,87.2087,86.8091,87.1905,35081.0
2018-05-03 11:50:00,96.0,96.13,95.92,96.1,23263.0,87.1905,87.3086,87.1179,87.2813,23263.0
2018-05-03 11:55:00,96.1,96.16,96.02,96.09,19773.0,87.2813,87.3358,87.2087,87.2723,19773.0
2018-05-03 12:00:00,96.12,96.31,96.12,96.18,19706.0,87.2995,87.4721,87.2995,87.354,19706.0
2018-05-03 12:05:00,96.19,96.35,96.19,96.29,13265.0,87.3631,87.5084,87.3631,87.4539,13265.0
2018-05-03 12:10:00,96.3,96.48,96.26,96.45,34602.0,87.463,87.6265,87.4267,87.5992,34602.0
2018-05-03 12:15:00,96.46,96.46,96.19,96.21,18104.0,87.6083,87.6083,87.3631,87.3813,18104.0
2018-05-03 12:20:00,96.22,96.25,96.08,96.08,11413.0,87.3903,87.4176,87.2632,87.2632,11413.0
2018-05-03 12:25:00,96.06,96.11,95.93,95.96,16745.0,87.245,87.2904,87.1269,87.1542,16745.0
2018-05-03 12:30:00,95.93,96.22,95.93,96.2,17127.0,87.1269,87.3903,87.1269,87.3722,17127.0
2018-05-03 12:35:00,96.19,96.5,96.17,96.45,23877.0,87.3631,87.6446,87.3449,87.5992,23877.0
2018-05-03 12:40:00,96.45,96.61,96.41,96.5,18796.0,87.5992,87.7445,87.5629,87.6446,18796.0
2018-05-03 12:45:00,96.52,96.61,96.47,96.53,17575.0,87.6628,87.7445,87.6174,87.6719,17575.0
2018-05-03 12:50:00,96.52,96.78,96.49,96.7,23271.0,87.6628,87.8989,87.6356,87.8263,23271.0
2018-05-03 12:55:00,96.73,96.92,96.65,96.89,19705.0,87.8535,88.0261,87.7809,87.9989,19705.0
2018-05-03 13:00:00,96.93,96.93,96.69,96.74,23703.0,88.0352,88.0352,87.8172,87.8626,23703.0
2018-05-03 13:05:00,96.71,96.76,96.6,96.6,17146.0,87.8354,87.8808,87.7355,87.7355,17146.0
2018-05-03 13:10:00,96.59,96.73,96.59,96.66,13464.0,87.7264,87.8535,87.7264,87.79,13464.0
2018-05-03 13:15:00,96.65,96.95,96.65,96.84,21908.0,87.7809,88.0533,87.7809,87.9534,21908.0
2018-05-03 13:20:00,96.85,96.97,96.75,96.79,18016.0,87.9625,88.0715,87.8717,87.908,18016.0
2018-05-03 13:25:00,96.78,96.81,96.63,96.7,11825.0,87.8989,87.9262,87.7627,87.8263,11825.0
2018-05-03 13:30:00,96.74,97.04,96.72,97.01,17012.0,87.8626,88.1351,87.8445,88.1078,17012.0
2018-05-03 13:35:00,97.03,97.17,97.03,97.11,17499.0,88.126,88.2532,88.126,88.1987,17499.0
2018-05-03 13:40:00,97.11,97.16,97.04,97.13,20267.0,88.1987,88.2441,88.1351,88.2168,20267.0
2018-05-03 13:45:00,97.11,97.14,96.89,97.03,15059.0,88.1987,88.2259,87.9989,88.126,15059.0
2018-05-03 13:50:00,97.02,97.1,96.97,97.08,19418.0,88.1169,88.1896,88.0715,88.1714,19418.0
2018-05-03 13:55:00,97.08,97.12,96.95,96.95,16335.0,88.1714,88.2077,88.0533,88.0533,16335.0
2018-05-03 14:00:00,96.97,96.98,96.85,96.93,17262.0,88.0715,88.0806,87.9625,88.0352,17262.0
2018-05-03 14:05:00,96.93,97.2,96.91,97.19,23913.0,88.0352,88.2804,88.017,88.2713,23913.0
2018-05-03 14:10:00,97.16,97.24,97.05,97.21,20719.0,88.2441,88.3167,88.1442,88.2895,20719.0
2018-05-03 14:15:00,97.21,97.29,97.12,97.14,15740.0,88.2895,88.3621,88.2077,88.2259,15740.0
2018-05-03 14:20:00,97.13,97.13,96.97,97.04,14535.0,88.2168,88.2168,88.0715,88.1351,14535.0
2018-05-03 14:25:00,97.03,97.04,96.9,96.97,35644.0,88.126,88.1351,88.0079,88.0715,35644.0
2018-05-03 14:30:00,97.01,97.22,96.97,97.17,37939.0,88.1078,88.2986,88.0715,88.2532,37939.0
2018-05-03 14:35:00,97.2,97.32,97.15,97.26,13239.0,88.2804,88.3894,88.235,88.3349,13239.0
2018-05-03 14:40:00,97.26,97.26,97.04,97.11,29347.0,88.3349,88.3349,88.1351,88.1987,29347.0
2018-05-03 14:45:00,97.1,97.12,96.92,96.99,19122.0,88.1896,88.2077,88.0261,88.0897,19122.0
2018-05-03 14:50:00,96.96,97.05,96.89,97.0,22252.0,88.0624,88.1442,87.9989,88.0988,22252.0
2018-05-03 14:55:00,97.02,97.07,96.84,96.91,28053.0,88.1169,88.1623,87.9534,88.017,28053.0
2018-05-03 15:00:00,96.89,97.14,96.89,97.07,26901.0,87.9989,88.2259,87.9989,88.1623,26901.0
2018-05-03 15:05:00,97.05,97.18,96.95,96.95,23013.0,88.1442,88.2622,88.0533,88.0533,23013.0
2018-05-03 15:10:00,96.94,97.12,96.94,97.07,27704.0,88.0443,88.2077,88.0443,88.1623,27704.0
2018-05-03 15:15:00,97.06,97.22,97.05,97.08,42533.0,88.1533,88.2986,88.1442,88.1714,42533.0
2018-05-03 15:20:00,97.1,97.15,96.97,97.12,41961.0,88.1896,88.235,88.0715,88.2077,41961.0
2018-05-03 15:25:00,97.12,97.23,97.02,97.2,29471.0,88.2077,88.3077,88.1169,88.2804,29471.0
2018-05-03 15:30:00,97.19,97.3,97.05,97.07,46147.0,88.2713,88.3712,88.1442,88.1623,46147.0
2018-05-03 15:35:00,97.09,97.14,96.97,97.03,46769.0,88.1805,88.2259,88.0715,88.126,46769.0
2018-05-03 15:40:00,97.04,97.06,96.92,96.94,64170.0,88.1351,88.1533,88.0261,88.0443,64170.0
2018-05-03 15:45:00,96.94,97.08,96.91,97.04,101071.0,88.0443,88.1714,88.017,88.1351,101071.0
2018-05-03 15:50:00,97.03,97.14,97.0,97.11,99043.0,88.126,88.2259,88.0988,88.1987,99043.0
2018-05-03 15:55:00,97.11,97.17,96.9,97.15,247938.0,88.1987,88.2532,88.0079,88.235,247938.0
2018-05-04 09:30:00,96.35,96.5,96.04,96.16,46555.0,87.5084,87.6446,87.2269,87.3358,46555.0
2018-05-04 09:35:00,96.14,96.56,96.09,96.44,16707.0,87.3177,87.6991,87.2723,87.5901,16707.0
2018-05-04 09:40:00,96.47,96.57,96.3,96.52,16406.0,87.6174,87.7082,87.463,87.6628,16406.0
2018-05-04 09:45:00,96.55,96.65,96.44,96.55,12690.0,87.6901,87.7809,87.5901,87.6901,12690.0
2018-05-04 09:50:00,96.63,96.86,96.59,96.85,13894.0,87.7627,87.9716,87.7264,87.9625,13894.0
2018-05-04 09:55:00,96.85,97.04,96.77,97.0,25610.0,87.9625,88.1351,87.8899,88.0988,25610.0
2018-05-04 10:00:00,97.0,97.15,96.95,97.15,13564.0,88.0988,88.235,88.0533,88.235,13564.0
2018-05-04 10:05:00,97.15,97.3,97.04,97.26,14157.0,88.235,88.3712,88.1351,88.3349,14157.0
2018-05-04 10:10:00,97.27,97.27,97.15,97.25,12677.0,88.344,88.344,88.235,88.3258,12677.0
2018-05-04 10:15:00,97.23,97.25,97.04,97.11,22402.0,88.3077,88.3258,88.1351,88.1987,22402.0
2018-05-04 10:20:00,97.13,97.36,97.09,97.34,13103.0,88.2168,88.4257,88.1805,88.4076,13103.0
2018-05-04 10:25:00,97.34,97.51,97.3,97.48,22472.0,88.4076,88.562,88.3712,88.5347,22472.0
2018-05-04 10:30:00,97.5,97.66,97.43,97.59,16660.0,88.5529,88.6982,88.4893,88.6346,16660.0
2018-05-04 10:35:00,97.61,97.83,97.55,97.83,9998.0,88.6528,88.8526,88.5983,88.8526,9998.0
2018-05-04 10:40:00,97.83,98.05,97.8,97.87,45867.0,88.8526,89.0524,88.8253,88.8889,45867.0
2018-05-04 10:45:00,97.86,97.94,97.67,97.69,27165.0,88.8798,88.9525,88.7073,88.7254,27165.0
2018-05-04 10:50:00,97.68,97.81,97.67,97.77,13129.0,88.7164,88.8344,88.7073,88.7981,13129.0
2018-05-04 10:55:00,97.79,97.88,97.73,97.73,13663.0,88.8163,88.898,88.7618,88.7618,13663.0
2018-05-04 11:00:00,97.74,97.83,97.69,97.71,11769.0,88.7709,88.8526,88.7254,88.7436,11769.0
2018-05-04 11:05:00,97.73,97.94,97.72,97.94,9604.0,88.7618,88.9525,88.7527,88.9525,9604.0
2018-05-04 11:10:00,97.94,97.99,97.91,97.92,14180.0,88.9525,88.9979,88.9253,88.9343,14180.0
2018-05-04 11:15:00,97.91,97.91,97.76,97.82,10703.0,88.9253,88.9253,88.789,88.8435,10703.0
2018-05-04 11:20:00,97.82,98.09,97.82,98.04,15843.0,88.8435,89.0887,88.8435,89.0433,15843.0
2018-05-04 11:25:00,98.05,98.11,98.05,98.06,15761.0,89.0524,89.1069,89.0524,89.0615,15761.0
2018-05-04 11:30:00,98.07,98.16,98.01,98.16,13836.0,89.0706,89.1523,89.0161,89.1523,13836.0
2018-05-04 11:35:00,98.14,98.16,98.01,98.01,10319.0,89.1341,89.1523,89.0161,89.0161,10319.0
2018-05-04 11:40:00,98.02,98.1,97.94,98.09,11510.0,89.0252,89.0978,88.9525,89.0887,11510.0
2018-05-04 11:45:00,98.09,98.15,97.95,97.97,14058.0,89.0887,89.1432,88.9616,88.9797,14058.0
2018-05-04 11:50:00,97.97,98.01,97.9,97.94,14677.0,88.9797,89.0161,88.9162,88.9525,14677.0
2018-05-04 11:55:00,97.94,98.17,97.94,98.17,9367.0,88.9525,89.1614,88.9525,89.1614,9367.0
2018-05-04 12:00:00,98.19,98.31,98.16,98.25,17834.0,89.1796,89.2885,89.1523,89.2341,17834.0
2018-05-04 12:05:00,98.29,98.3,98.16,98.16,13498.0,89.2704,89.2795,89.1523,89.1523,13498.0
2018-05-04 12:10:00,98.17,98.18,98.08,98.11,8283.0,89.1614,89.1705,89.0797,89.1069,8283.0
2018-05-04 12:15:00,98.13,98.16,98.09,98.12,4853.0,89.1251,89.1523,89.0887,89.116,4853.0
2018-05-04 12:20:00,98.12,98.16,98.08,98.11,27740.0,89.116,89.1523,89.0797,89.1069,27740.0
2018-05-04 12:25:00,98.12,98.2,98.06,98.15,13507.0,89.116,89.1886,89.0615,89.1432,13507.0
2018-05-04 12:30:00,98.16,98.25,98.16,98.24,13863.0,89.1523,89.2341,89.1523,89.225,13863.0
2018-05-04 12:35:00,98.25,98.25,98.2,98.23,6100.0,89.2341,89.2341,89.1886,89.2159,6100.0
2018-05-04 12:40:00,98.22,98.27,98.18,98.2,11111.0,89.2068,89.2522,89.1705,89.1886,11111.0
2018-05-04 12:45:00,98.22,98.22,98.11,98.17,13791.0,89.2068,89.2068,89.1069,89.1614,13791.0
2018-05-04 12:50:00,98.18,98.25,98.18,98.25,8227.0,89.1705,89.2341,89.1705,89.2341,8227.0
2018-05-04 12:55:00,98.25,98.32,98.25,98.3,9350.0,89.2341,89.2976,89.2341,89.2795,9350.0
2018-05-04 13:00:00,98.31,98.44,98.3,98.39,8028.0,89.2885,89.4066,89.2795,89.3612,8028.0
2018-05-04 13:05:00,98.39,98.49,98.34,98.38,19369.0,89.3612,89.452,89.3158,89.3521,19369.0
2018-05-04 13:10:00,98.39,98.44,98.34,98.34,11115.0,89.3612,89.4066,89.3158,89.3158,11115.0
2018-05-04 13:15:00,98.36,98.44,98.36,98.39,11761.0,89.334,89.4066,89.334,89.3612,11761.0
2018-05-04 13:20:00,98.38,98.44,98.35,98.37,18720.0,89.3521,89.4066,89.3249,89.343,18720.0
2018-05-04 13:25:00,98.39,98.41,98.28,98.28,13391.0,89.3612,89.3794,89.2613,89.2613,13391.0
2018-05-04 13:30:00,98.27,98.43,98.27,98.43,8596.0,89.2522,89.3975,89.2522,89.3975,8596.0
2018-05-04 13:35:00,98.42,98.42,98.37,98.41,8436.0,89.3885,89.3885,89.343,89.3794,8436.0
2018-05-04 13:40:00,98.41,98.47,98.39,98.45,12029.0,89.3794,89.4339,89.3612,89.4157,12029.0
2018-05-04 13:45:00,98.45,98.54,98.45,98.51,15412.0,89.4157,89.4974,89.4157,89.4702,15412.0
2018-05-04 13:50:00,98.51,98.66,98.49,98.55,31441.0,89.4702,89.6064,89.452,89.5065,31441.0
2018-05-04 13:55:00,98.55,98.6,98.53,98.58,15879.0,89.5065,89.5519,89.4884,89.5338,15879.0
2018-05-04 14:00:00,98.59,98.7,98.56,98.66,15431.0,89.5429,89.6428,89.5156,89.6064,15431.0
2018-05-04 14:05:00,98.67,98.77,98.66,98.68,24508.0,89.6155,89.7063,89.6064,89.6246,24508.0
2018-05-04 14:10:00,98.68,98.79,98.66,98.75,26495.0,89.6246,89.7245,89.6064,89.6882,26495.0
2018-05-04 14:15:00,98.74,98.79,98.71,98.71,18645.0,89.6791,89.7245,89.6518,89.6518,18645.0
2018-05-04 14:20:00,98.72,98.86,98.72,98.83,16856.0,89.6609,89.7881,89.6609,89.7608,16856.0
2018-05-04 14:25:00,98.83,98.94,98.83,98.92,18137.0,89.7608,89.8607,89.7608,89.8426,18137.0
2018-05-04 14:30:00,98.93,98.95,98.8,98.8,19227.0,89.8517,89.8698,89.7336,89.7336,19227.0
2018-05-04 14:35:00,98.8,98.81,98.67,98.72,32192.0,89.7336,89.7427,89.6155,89.6609,32192.0
2018-05-04 14:40:00,98.74,98.82,98.74,98.8,10444.0,89.6791,89.7517,89.6791,89.7336,10444.0
2018-05-04 14:45:00,98.79,98.84,98.64,98.66,15777.0,89.7245,89.7699,89.5883,89.6064,15777.0
2018-05-04 14:50:00,98.67,98.74,98.67,98.69,11607.0,89.6155,89.6791,89.6155,89.6337,11607.0
2018-05-04 14:55:00,98.69,98.69,98.5,98.5,15443.0,89.6337,89.6337,89.4611,89.4611,15443.0
2018-05-04 15:00:00,98.49,98.67,98.47,98.66,22212.0,89.452,89.6155,89.4339,89.6064,22212.0
2018-05-04 15:05:00,98.66,98.67,98.55,98.59,28830.0,89.6064,89.6155,89.5065,89.5429,28830.0
2018-05-04 15:10:00,98.59,98.66,98.51,98.62,21020.0,89.5429,89.6064,89.4702,89.5701,21020.0
2018-05-04 15:15:00,98.61,98.63,98.53,98.6,16895.0,89.561,89.5792,89.4884,89.5519,16895.0
2018-05-04 15:20:00,98.59,98.59,98.49,98.57,31186.0,89.5429,89.5429,89.452,89.5247,31186.0
2018-05-04 15:25:00,98.56,98.63,98.53,98.6,18652.0,89.5156,89.5792,89.4884,89.5519,18652.0
2018-05-04 15:30:00,98.61,98.63,98.48,98.53,26789.0,89.561,89.5792,89.4429,89.4884,26789.0
2018-05-04 15:35:00,98.54,98.56,98.4,98.45,36146.0,89.4974,89.5156,89.3703,89.4157,36146.0
2018-05-04 15:40:00,98.45,98.48,98.37,98.44,48285.0,89.4157,89.4429,89.343,89.4066,48285.0
2018-05-04 15:45:00,98.44,98.45,98.35,98.39,80829.0,89.4066,89.4157,89.3249,89.3612,80829.0
2018-05-04 15:50:00,98.39,98.39,98.17,98.21,78664.0,89.3612,89.3612,89.1614,89.1977,78664.0
2018-05-04 15:55:00,98.21,98.38,98.17,98.35,187032.0,89.1977,89.3521,89.1614,89.3249,187032.0
2018-05-07 09:30:00,98.53,98.93,98.38,98.61,51566.0,89.4884,89.8517,89.3521,89.561,51566.0
2018-05-07 09:35:00,98.66,98.99,98.63,98.97,36698.0,89.6064,89.9061,89.5792,89.888,36698.0
2018-05-07 09:40:00,98.95,98.98,98.75,98.82,16231.0,89.8698,89.8971,89.6882,89.7517,16231.0
2018-05-07 09:45:00,98.83,98.85,98.69,98.76,26341.0,89.7608,89.779,89.6337,89.6973,26341.0
2018-05-07 09:50:00,98.74,98.84,98.62,98.77,10036.0,89.6791,89.7699,89.5701,89.7063,10036.0
2018-05-07 09:55:00,98.77,98.83,98.67,98.82,17929.0,89.7063,89.7608,89.6155,89.7517,17929.0
2018-05-07 10:00:00,98.82,98.94,98.78,98.78,8333.0,89.7517,89.8607,89.7154,89.7154,8333.0
2018-05-07 10:05:00,98.8,98.85,98.67,98.78,19143.0,89.7336,89.779,89.6155,89.7154,19143.0
2018-05-07 10:10:00,98.73,98.75,98.56,98.59,14675.0,89.67,89.6882,89.5156,89.5429,14675.0
2018-05-07 10:15:00,98.59,98.64,98.48,98.55,14342.0,89.5429,89.5883,89.4429,89.5065,14342.0
2018-05-07 10:20:00,98.54,98.7,98.52,98.65,11074.0,89.4974,89.6428,89.4793,89.5973,11074.0
2018-05-07 10:25:00,98.64,98.75,98.61,98.71,5657.0,89.5883,89.6882,89.561,89.6518,5657.0
2018-05-07 10:30:00,98.73,98.73,98.51,98.6,45213.0,89.67,89.67,89.4702,89.5519,45213.0
2018-05-07 10:35:00,98.61,98.64,98.37,98.38,16966.0,89.561,89.5883,89.343,89.3521,16966.0
2018-05-07 10:40:00,98.38,98.49,98.36,98.43,23518.0,89.3521,89.452,89.334,89.3975,23518.0
2018-05-07 10:45:00,98.43,98.62,98.41,98.58,21173.0,89.3975,89.5701,89.3794,89.5338,21173.0
2018-05-07 10:50:00,98.62,98.65,98.49,98.65,7000.0,89.5701,89.5973,89.452,89.5973,7000.0
2018-05-07 10:55:00,98.64,98.86,98.61,98.85,14656.0,89.5883,89.7881,89.561,89.779,14656.0
2018-05-07 11:00:00,98.85,98.89,98.78,98.81,7737.0,89.779,89.8153,89.7154,89.7427,7737.0
2018-05-07 11:05:00,98.8,98.8,98.61,98.72,11773.0,89.7336,89.7336,89.561,89.6609,11773.0
2018-05-07 11:10:00,98.75,98.85,98.75,98.82,7148.0,89.6882,89.779,89.6882,89.7517,7148.0
2018-05-07 11:15:00,98.83,98.83,98.73,98.8,10479.0,89.7608,89.7608,89.67,89.7336,10479.0
2018-05-07 11:20:00,98.8,98.82,98.69,98.71,9408.0,89.7336,89.7517,89.6337,89.6518,9408.0
2018-05-07 11:25:00,98.71,98.73,98.6,98.65,10555.0,89.6518,89.67,89.5519,89.5973,10555.0
2018-05-07 11:30:00,98.67,98.72,98.56,98.62,11390.0,89.6155,89.6609,89.5156,89.5701,11390.0
2018-05-07 11:35:00,98.59,98.64,98.56,98.57,8508.0,89.5429,89.5883,89.5156,89.5247,8508.0
2018-05-07 11:40:00,98.56,98.66,98.5,98.61,19310.0,89.5156,89.6064,89.4611,89.561,19310.0
2018-05-07 11:45:00,98.59,98.67,98.58,98.6,10182.0,89.5429,89.6155,89.5338,89.5519,10182.0
2018-05-07 11:50:00,98.6,98.63,98.51,98.61,9487.0,89.5519,89.5792,89.4702,89.561,9487.0
2018-05-07 11:55:00,98.61,98.68,98.55,98.67,105080.0,89.561,89.6246,89.5065,89.6155,105080.0
2018-05-07 12:00:00,98.7,98.76,98.69,98.76,4550.0,89.6428,89.6973,89.6337,89.6973,4550.0
2018-05-07 12:05:00,98.76,98.77,98.63,98.66,8771.0,89.6973,89.7063,89.5792,89.6064,8771.0
2018-05-07 12:10:00,98.67,98.71,98.63,98.68,8044.0,89.6155,89.6518,89.5792,89.6246,8044.0
2018-05-07 12:15:00,98.69,98.74,98.62,98.74,33214.0,89.6337,89.6791,89.5701,89.6791,33214.0
2018-05-07 12:20:00,98.75,98.78,98.6,98.68,15275.0,89.6882,89.7154,89.5519,89.6246,15275.0
2018-05-07 12:25:00,98.7,98.77,98.66,98.74,9057.0,89.6428,89.7063,89.6064,89.6791,9057.0
2018-05-07 12:30:00,98.73,98.73,98.68,98.69,12723.0,89.67,89.67,89.6246,89.6337,12723.0
2018-05-07 12:35:00,98.7,98.81,98.7,98.78,14595.0,89.6428,89.7427,89.6428,89.7154,14595.0
2018-05-07 12:40:00,98.79,98.81,98.73,98.74,12536.0,89.7245,89.7427,89.67,89.6791,12536.0
2018-05-07 12:45:00,98.74,98.85,98.7,98.85,37985.0,89.6791,89.779,89.6428,89.779,37985.0
2018-05-07 12:50:00,98.83,98.9,98.83,98.88,12865.0,89.7608,89.8244,89.7608,89.8062,12865.0
2018-05-07 12:55:00,98.88,98.88,98.79,98.82,11828.0,89.8062,89.8062,89.7245,89.7517,11828.0
2018-05-07 13:00:00,98.82,98.92,98.79,98.88,10038.0,89.7517,89.8426,89.7245,89.8062,10038.0
2018-05-07 13:05:00,98.89,98.92,98.79,98.81,11582.0,89.8153,89.8426,89.7245,89.7427,11582.0
2018-05-07 13:10:00,98.81,98.85,98.79,98.84,8465.0,89.7427,89.779,89.7245,89.7699,8465.0
2018-05-07 13:15:00,98.83,98.87,98.79,98.81,20228.0,89.7608,89.7972,89.7245,89.7427,20228.0
2018-05-07 13:20:00,98.81,98.88,98.78,98.88,11282.0,89.7427,89.8062,89.7154,89.8062,11282.0
2018-05-07 13:25:00,98.89,98.96,98.89,98.91,10278.0,89.8153,89.8789,89.8153,89.8335,10278.0
2018-05-07 13:30:00,98.92,98.93,98.85,98.92,20129.0,89.8426,89.8517,89.779,89.8426,20129.0
2018-05-07 13:35:00,98.92,98.96,98.8,98.82,11027.0,89.8426,89.8789,89.7336,89.7517,11027.0
2018-05-07 13:40:00,98.82,98.93,98.82,98.88,9854.0,89.7517,89.8517,89.7517,89.8062,9854.0
2018-05-07 13:45:00,98.87,98.9,98.81,98.81,9994.0,89.7972,89.8244,89.7427,89.7427,9994.0
2018-05-07 13:50:00,98.82,98.88,98.79,98.87,8979.0,89.7517,89.8062,89.7245,89.7972,8979.0
2018-05-07 13:55:00,98.86,98.86,98.79,98.8,9829.0,89.7881,89.7881,89.7245,89.7336,9829.0
2018-05-07 14:00:00,98.81,98.84,98.76,98.8,23756.0,89.7427,89.7699,89.6973,89.7336,23756.0
2018-05-07 14:05:00,98.79,98.83,98.77,98.83,20976.0,89.7245,89.7608,89.7063,89.7608,20976.0
2018-05-07 14:10:00,98.83,98.93,98.82,98.85,26519.0,89.7608,89.8517,89.7517,89.779,26519.0
2018-05-07 14:15:00,98.85,98.93,98.84,98.89,30643.0,89.779,89.8517,89.7699,89.8153,30643.0
2018-05-07 14:20:00,98.88,98.9,98.86,98.86,27163.0,89.8062,89.8244,89.7881,89.7881,27163.0
2018-05-07 14:25:00,98.89,98.89,98.79,98.88,23104.0,89.8153,89.8153,89.7245,89.8062,23104.0
2018-05-07 14:30:00,98.88,98.95,98.82,98.94,45110.0,89.8062,89.8698,89.7517,89.8607,45110.0
2018-05-07 14:35:00,98.94,98.94,98.84,98.84,20588.0,89.8607,89.8607,89.7699,89.7699,20588.0
2018-05-07 14:40:00,98.84,98.88,98.7,98.75,21180.0,89.7699,89.8062,89.6428,89.6882,21180.0
2018-05-07 14:45:00,98.75,98.78,98.62,98.68,36811.0,89.6882,89.7154,89.5701,89.6246,36811.0
2018-05-07 14:50:00,98.69,98.7,98.43,98.53,36394.0,89.6337,89.6428,89.3975,89.4884,36394.0
2018-05-07 14:55:00,98.53,98.56,98.39,98.47,24042.0,89.4884,89.5156,89.3612,89.4339,24042.0
2018-05-07 15:00:00,98.46,98.57,98.44,98.56,19585.0,89.4248,89.5247,89.4066,89.5156,19585.0
2018-05-07 15:05:00,98.58,98.67,98.55,98.63,10821.0,89.5338,89.6155,89.5065,89.5792,10821.0
2018-05-07 15:10:00,98.62,98.71,98.46,98.46,26789.0,89.5701,89.6518,89.4248,89.4248,26789.0
2018-05-07 15:15:00,98.45,98.56,98.39,98.48,25379.0,89.4157,89.5156,89.3612,89.4429,25379.0
2018-05-07 15:20:00,98.48,98.48,98.29,98.42,18970.0,89.4429,89.4429,89.2704,89.3885,18970.0
2018-05-07 15:25:00,98.4,98.46,98.35,98.45,13201.0,89.3703,89.4248,89.3249,89.4157,13201.0
2018-05-07 15:30:00,98.44,98.62,98.42,98.59,28085.0,89.4066,89.5701,89.3885,89.5429,28085.0
2018-05-07 15:35:00,98.59,98.65,98.53,98.55,27224.0,89.5429,89.5973,89.4884,89.5065,27224.0
2018-05-07 15:40:00,98.54,98.57,98.47,98.5,41984.0,89.4974,89.5247,89.4339,89.4611,41984.0
2018-05-07 15:45:00,98.5,98.59,98.42,98.55,55166.0,89.4611,89.5429,89.3885,89.5065,55166.0
2018-05-07 15:50:00,98.56,98.58,98.4,98.5,56484.0,89.5156,89.5338,89.3703,89.4611,56484.0
2018-05-07 15:55:00,98.5,98.6,98.48,98.58,104274.0,89.4611,89.5519,89.4429,89.5338,104274.0
2018-05-08 09:30:00,98.78,99.1,98.39,99.1,79178.0,89.7154,90.0061,89.3612,90.0061,79178.0
2018-05-08 09:35:00,99.05,99.06,98.76,98.97,19128.0,89.9606,89.9697,89.6973,89.888,19128.0
2018-05-08 09:40:00,98.98,99.0,98.75,98.9,34997.0,89.8971,89.9152,89.6882,89.8244,34997.0
2018-05-08 09:45:00,98.88,99.13,98.81,98.95,20203.0,89.8062,90.0333,89.7427,89.8698,20203.0
2018-05-08 09:50:00,98.95,99.08,98.93,99.08,10635.0,89.8698,89.9879,89.8517,89.9879,10635.0
2018-05-08 09:55:00,99.07,99.12,98.94,99.07,14335.0,89.9788,90.0242,89.8607,89.9788,14335.0
2018-05-08 10:00:00,99.11,99.16,99.0,99.14,10970.0,90.0151,90.0605,89.9152,90.0424,10970.0
2018-05-08 10:05:00,99.11,99.22,99.04,99.14,15424.0,90.0151,90.115,89.9516,90.0424,15424.0
2018-05-08 10:10:00,99.14,99.28,99.1,99.16,15466.0,90.0424,90.1695,90.0061,90.0605,15466.0
2018-05-08 10:15:00,99.16,99.3,99.1,99.25,22131.0,90.0605,90.1877,90.0061,90.1423,22131.0
2018-05-08 10:20:00,99.24,99.24,99.03,99.04,12709.0,90.1332,90.1332,89.9425,89.9516,12709.0
2018-05-08 10:25:00,99.05,99.15,99.0,99.11,40385.0,89.9606,90.0515,89.9152,90.0151,40385.0
2018-05-08 10:30:00,99.18,99.42,99.15,99.39,22398.0,90.0787,90.2967,90.0515,90.2694,22398.0
2018-05-08 10:35:00,99.4,99.48,99.34,99.42,19140.0,90.2785,90.3512,90.224,90.2967,19140.0
2018-05-08 10:40:00,99.4,99.48,99.37,99.46,13600.0,90.2785,90.3512,90.2513,90.333,13600.0
2018-05-08 10:45:00,99.47,99.63,99.46,99.59,25580.0,90.3421,90.4874,90.333,90.4511,25580.0
2018-05-08 10:50:00,99.62,99.7,99.59,99.64,32863.0,90.4783,90.551,90.4511,90.4965,32863.0
2018-05-08 10:55:00,99.65,99.72,99.56,99.57,12318.0,90.5056,90.5692,90.4238,90.4329,12318.0
2018-05-08 11:00:00,99.55,99.69,99.54,99.67,16365.0,90.4148,90.5419,90.4057,90.5237,16365.0
2018-05-08 11:05:00,99.68,99.82,99.58,99.77,28094.0,90.5328,90.66,90.442,90.6146,28094.0
2018-05-08 11:10:00,99.79,100.24,99.77,100.23,75070.0,90.6327,91.0414,90.6146,91.0324,75070.0
2018-05-08 11:15:00,100.24,100.37,100.0,100.04,62745.0,91.0414,91.1595,90.8235,90.8598,62745.0
2018-05-08 11:20:00,100.03,100.23,99.88,99.9,39777.0,90.8507,91.0324,90.7145,90.7326,39777.0
2018-05-08 11:25:00,99.93,99.96,99.82,99.95,13200.0,90.7599,90.7871,90.66,90.7781,13200.0
2018-05-08 11:30:00,99.94,99.94,99.79,99.79,16406.0,90.769,90.769,90.6327,90.6327,16406.0
2018-05-08 11:35:00,99.81,99.94,99.71,99.76,13336.0,90.6509,90.769,90.5601,90.6055,13336.0
2018-05-08 11:40:00,99.77,99.9,99.74,99.81,16664.0,90.6146,90.7326,90.5873,90.6509,16664.0
2018-05-08 11:45:00,99.81,99.92,99.76,99.89,13583.0,90.6509,90.7508,90.6055,90.7236,13583.0
2018-05-08 11:50:00,99.91,100.04,99.88,99.98,17401.0,90.7417,90.8598,90.7145,90.8053,17401.0
2018-05-08 11:55:00,99.99,99.99,99.88,99.94,26784.0,90.8144,90.8144,90.7145,90.769,26784.0
2018-05-08 12:00:00,99.94,99.99,99.76,99.79,14755.0,90.769,90.8144,90.6055,90.6327,14755.0
2018-05-08 12:05:00,99.83,99.84,99.76,99.81,20152.0,90.6691,90.6781,90.6055,90.6509,20152.0
2018-05-08 12:10:00,99.81,99.83,99.73,99.83,15132.0,90.6509,90.6691,90.5782,90.6691,15132.0
2018-05-08 12:15:00,99.79,99.82,99.7,99.73,11832.0,90.6327,90.66,90.551,90.5782,11832.0
2018-05-08 12:20:00,99.73,99.73,99.55,99.65,9950.0,90.5782,90.5782,90.4148,90.5056,9950.0
2018-05-08 12:25:00,99.67,99.69,99.51,99.54,9006.0,90.5237,90.5419,90.3784,90.4057,9006.0
2018-05-08 12:30:00,99.54,99.6,99.51,99.53,13348.0,90.4057,90.4602,90.3784,90.3966,13348.0
2018-05-08 12:35:00,99.53,99.66,99.47,99.66,16425.0,90.3966,90.5147,90.3421,90.5147,16425.0
2018-05-08 12:40:00,99.67,99.81,99.61,99.76,21107.0,90.5237,90.6509,90.4693,90.6055,21107.0
2018-05-08 12:45:00,99.76,99.77,99.69,99.69,6317.0,90.6055,90.6146,90.5419,90.5419,6317.0
2018-05-08 12:50:00,99.7,99.7,99.49,99.5,8723.0,90.551,90.551,90.3603,90.3693,8723.0
2018-05-08 12:55:00,99.49,99.56,99.31,99.49,15841.0,90.3603,90.4238,90.1968,90.3603,15841.0
2018-05-08 13:00:00,99.45,99.57,99.45,99.55,10381.0,90.3239,90.4329,90.3239,90.4148,10381.0
2018-05-08 13:05:00,99.57,99.57,99.49,99.49,3800.0,90.4329,90.4329,90.3603,90.3603,3800.0
2018-05-08 13:10:00,99.51,99.51,99.39,99.43,21935.0,90.3784,90.3784,90.2694,90.3058,21935.0
2018-05-08 13:15:00,99.41,99.52,99.37,99.47,17751.0,90.2876,90.3875,90.2513,90.3421,17751.0
2018-05-08 13:20:00,99.46,99.54,99.45,99.45,20511.0,90.333,90.4057,90.3239,90.3239,20511.0
2018-05-08 13:25:00,99.45,99.83,99.43,99.83,65472.0,90.3239,90.6691,90.3058,90.6691,65472.0
2018-05-08 13:30:00,99.83,99.85,99.77,99.8,28216.0,90.6691,90.6872,90.6146,90.6418,28216.0
2018-05-08 13:35:00,99.78,99.82,99.56,99.66,48392.0,90.6237,90.66,90.4238,90.5147,48392.0
2018-05-08 13:40:00,99.65,99.66,99.55,99.58,10924.0,90.5056,90.5147,90.4148,90.442,10924.0
2018-05-08 13:45:00,99.6,99.68,99.57,99.59,15843.0,90.4602,90.5328,90.4329,90.4511,15843.0
2018-05-08 13:50:00,99.59,99.69,99.58,99.64,5821.0,90.4511,90.5419,90.442,90.4965,5821.0
2018-05-08 13:55:00,99.65,99.65,99.48,99.53,12861.0,90.5056,90.5056,90.3512,90.3966,12861.0
2018-05-08 14:00:00,99.52,99.61,99.48,99.59,17503.0,90.3875,90.4693,90.3512,90.4511,17503.0
2018-05-08 14:05:00,99.58,99.62,99.55,99.59,19396.0,90.442,90.4783,90.4148,90.4511,19396.0
2018-05-08 14:10:00,99.56,99.57,99.37,99.51,34940.0,90.4238,90.4329,90.2513,90.3784,34940.0
2018-05-08 14:15:00,99.5,99.59,99.39,99.5,26569.0,90.3693,90.4511,90.2694,90.3693,26569.0
2018-05-08 14:20:00,99.48,99.68,99.38,99.64,15600.0,90.3512,90.5328,90.2604,90.4965,15600.0
2018-05-08 14:25:00,99.66,99.82,99.52,99.59,21582.0,90.5147,90.66,90.3875,90.4511,21582.0
2018-05-08 14:30:00,99.58,99.63,99.45,99.61,23435.0,90.442,90.4874,90.3239,90.4693,23435.0
2018-05-08 14:35:00,99.59,99.68,99.56,99.57,42048.0,90.4511,90.5328,90.4238,90.4329,42048.0
2018-05-08 14:40:00,99.57,99.58,99.13,99.34,88384.0,90.4329,90.442,90.0333,90.224,88384.0
2018-05-08 14:45:00,99.34,99.35,99.25,99.34,12349.0,90.224,90.2331,90.1423,90.224,12349.0
2018-05-08 14:50:00,99.34,99.55,99.27,99.47,20960.0,90.224,90.4148,90.1605,90.3421,20960.0
2018-05-08 14:55:00,99.46,99.51,99.34,99.37,10171.0,90.333,90.3784,90.224,90.2513,10171.0
2018-05-08 15:00:00,99.35,99.61,99.21,99.61,21911.0,90.2331,90.4693,90.106,90.4693,21911.0
2018-05-08 15:05:00,99.64,99.69,99.58,99.67,17997.0,90.4965,90.5419,90.442,90.5237,17997.0
2018-05-08 15:10:00,99.66,99.76,99.56,99.7,22542.0,90.5147,90.6055,90.4238,90.551,22542.0
2018-05-08 15:15:00,99.71,99.78,99.63,99.74,34037.0,90.5601,90.6237,90.4874,90.5873,34037.0
2018-05-08 15:20:00,99.75,99.86,99.73,99.79,27033.0,90.5964,90.6963,90.5782,90.6327,27033.0
2018-05-08 15:25:00,99.8,99.84,99.76,99.78,26411.0,90.6418,90.6781,90.6055,90.6237,26411.0
2018-05-08 15:30:00,99.79,99.89,99.74,99.84,41091.0,90.6327,90.7236,90.5873,90.6781,41091.0
2018-05-08 15:35:00,99.84,99.9,99.81,99.82,63051.0,90.6781,90.7326,90.6509,90.66,63051.0
2018-05-08 15:40:00,99.82,99.83,99.64,99.64,57731.0,90.66,90.6691,90.4965,90.4965,57731.0
2018-05-08 15:45:00,99.63,99.64,99.54,99.58,75794.0,90.4874,90.4965,90.4057,90.442,75794.0
2018-05-08 15:50:00,99.58,99.71,99.58,99.64,98376.0,90.442,90.5601,90.442,90.4965,98376.0
2018-05-08 15:55:00,99.64,99.8,99.63,99.75,167321.0,90.4965,90.6418,90.4874,90.5964,167321.0
2018-05-09 09:30:00,100.22,100.37,100.0,100.19,54875.0,91.0233,91.1595,90.8235,90.996,54875.0
2018-05-09 09:35:00,100.2,100.26,99.76,99.89,26679.0,91.0051,91.0596,90.6055,90.7236,26679.0
2018-05-09 09:40:00,99.83,100.0,99.77,99.97,17059.0,90.6691,90.8235,90.6146,90.7962,17059.0
2018-05-09 09:45:00,99.92,99.99,99.85,99.87,28368.0,90.7508,90.8144,90.6872,90.7054,28368.0
2018-05-09 09:50:00,99.88,100.03,99.85,99.99,17999.0,90.7145,90.8507,90.6872,90.8144,17999.0
2018-05-09 09:55:00,99.97,100.01,99.86,99.94,42232.0,90.7962,90.8325,90.6963,90.769,42232.0
2018-05-09 10:00:00,99.95,100.01,99.92,99.95,23288.0,90.7781,90.8325,90.7508,90.7781,23288.0
2018-05-09 10:05:00,99.96,100.05,99.92,99.97,25521.0,90.7871,90.8689,90.7508,90.7962,25521.0
2018-05-09 10:10:00,99.95,100.04,99.93,99.96,20608.0,90.7781,90.8598,90.7599,90.7871,20608.0
2018-05-09 10:15:00,99.96,100.12,99.93,100.01,15913.0,90.7871,90.9325,90.7599,90.8325,15913.0
2018-05-09 10:20:00,100.01,100.19,99.97,100.05,20706.0,90.8325,90.996,90.7962,90.8689,20706.0
2018-05-09 10:25:00,100.04,100.04,99.8,99.83,21675.0,90.8598,90.8598,90.6418,90.6691,21675.0
2018-05-09 10:30:00,99.83,100.0,99.72,99.76,17959.0,90.6691,90.8235,90.5692,90.6055,17959.0
2018-05-09 10:35:00,99.76,99.82,99.7,99.76,14576.0,90.6055,90.66,90.551,90.6055,14576.0
2018-05-09 10:40:00,99.76,99.92,99.74,99.78,11250.0,90.6055,90.7508,90.5873,90.6237,11250.0
2018-05-09 10:45:00,99.8,99.86,99.75,99.82,11954.0,90.6418,90.6963,90.5964,90.66,11954.0
2018-05-09 10:50:00,99.8,99.84,99.59,99.59,18100.0,90.6418,90.6781,90.4511,90.4511,18100.0
2018-05-09 10:55:00,99.58,99.63,99.51,99.54,9252.0,90.442,90.4874,90.3784,90.4057,9252.0
2018-05-09 11:00:00,99.56,99.61,99.5,99.5,20075.0,90.4238,90.4693,90.3693,90.3693,20075.0
2018-05-09 11:05:00,99.51,99.67,99.49,99.67,9675.0,90.3784,90.5237,90.3603,90.5237,9675.0
2018-05-09 11:10:00,99.67,99.75,99.65,99.71,9245.0,90.5237,90.5964,90.5056,90.5601,9245.0
2018-05-09 11:15:00,99.74,99.86,99.74,99.82,7525.0,90.5873,90.6963,90.5873,90.66,7525.0
2018-05-09 11:20:00,99.83,99.97,99.83,99.93,9840.0,90.6691,90.7962,90.6691,90.7599,9840.0
2018-05-09 11:25:00,99.93,100.02,99.86,100.01,8586.0,90.7599,90.8416,90.6963,90.8325,8586.0
2018-05-09 11:30:00,100.03,100.11,99.99,100.0,6530.0,90.8507,90.9234,90.8144,90.8235,6530.0
2018-05-09 11:35:00,100.0,100.1,99.98,100.07,9933.0,90.8235,90.9143,90.8053,90.887,9933.0
2018-05-09 11:40:00,100.04,100.14,100.0,100.14,6601.0,90.8598,90.9506,90.8235,90.9506,6601.0
2018-05-09 11:45:00,100.15,100.16,99.97,100.07,28204.0,90.9597,90.9688,90.7962,90.887,28204.0
2018-05-09 11:50:00,100.07,100.12,100.06,100.1,9294.0,90.887,90.9325,90.878,90.9143,9294.0
2018-05-09 11:55:00,100.09,100.14,100.06,100.11,6457.0,90.9052,90.9506,90.878,90.9234,6457.0
2018-05-09 12:00:00,100.14,100.25,100.13,100.15,8287.0,90.9506,91.0505,90.9415,90.9597,8287.0
2018-05-09 12:05:00,100.15,100.2,100.14,100.15,5965.0,90.9597,91.0051,90.9506,90.9597,5965.0
2018-05-09 12:10:00,100.14,100.22,100.1,100.18,16368.0,90.9506,91.0233,90.9143,90.9869,16368.0
2018-05-09 12:15:00,100.17,100.24,100.15,100.23,9445.0,90.9779,91.0414,90.9597,91.0324,9445.0
2018-05-09 12:20:00,100.26,100.49,100.25,100.37,97268.0,91.0596,91.2685,91.0505,91.1595,97268.0
2018-05-09 12:25:00,100.39,100.58,100.39,100.54,27499.0,91.1777,91.3502,91.1777,91.3139,27499.0
2018-05-09 12:30:00,100.53,100.57,100.45,100.54,12982.0,91.3048,91.3412,91.2322,91.3139,12982.0
2018-05-09 12:35:00,100.59,100.6,100.44,100.53,7144.0,91.3593,91.3684,91.2231,91.3048,7144.0
2018-05-09 12:40:00,100.54,100.71,100.49,100.66,13048.0,91.3139,91.4683,91.2685,91.4229,13048.0
2018-05-09 12:45:00,100.69,100.92,100.69,100.9,17054.0,91.4501,91.659,91.4501,91.6409,17054.0
2018-05-09 12:50:00,100.89,100.92,100.78,100.84,13792.0,91.6318,91.659,91.5319,91.5864,13792.0
2018-05-09 12:55:00,100.85,100.92,100.72,100.76,9943.0,91.5955,91.659,91.4774,91.5137,9943.0
2018-05-09 13:00:00,100.78,100.93,100.76,100.86,10114.0,91.5319,91.6681,91.5137,91.6045,10114.0
2018-05-09 13:05:00,100.84,100.87,100.78,100.86,34659.0,91.5864,91.6136,91.5319,91.6045,34659.0
2018-05-09 13:10:00,100.84,100.84,100.73,100.83,12075.0,91.5864,91.5864,91.4865,91.5773,12075.0
2018-05-09 13:15:00,100.83,100.84,100.73,100.8,17023.0,91.5773,91.5864,91.4865,91.55,17023.0
2018-05-09 13:20:00,100.8,100.87,100.76,100.81,10168.0,91.55,91.6136,91.5137,91.5591,10168.0
2018-05-09 13:25:00,100.8,100.95,100.75,100.91,24606.0,91.55,91.6863,91.5046,91.65,24606.0
2018-05-09 13:30:00,100.92,100.95,100.89,100.95,20340.0,91.659,91.6863,91.6318,91.6863,20340.0
2018-05-09 13:35:00,100.95,100.97,100.89,100.92,29637.0,91.6863,91.7044,91.6318,91.659,29637.0
2018-05-09 13:40:00,100.92,100.93,100.79,100.81,18242.0,91.659,91.6681,91.541,91.5591,18242.0
2018-05-09 13:45:00,100.8,100.82,100.76,100.81,37256.0,91.55,91.5682,91.5137,91.5591,37256.0
2018-05-09 13:50:00,100.81,100.89,100.73,100.75,17921.0,91.5591,91.6318,91.4865,91.5046,17921.0
2018-05-09 13:55:00,100.75,100.76,100.66,100.7,22341.0,91.5046,91.5137,91.4229,91.4592,22341.0
2018-05-09 14:00:00,100.71,100.71,100.56,100.62,21074.0,91.4683,91.4683,91.3321,91.3866,21074.0
2018-05-09 14:05:00,100.62,100.68,100.55,100.67,46302.0,91.3866,91.4411,91.323,91.432,46302.0
2018-05-09 14:10:00,100.68,100.87,100.67,100.85,18415.0,91.4411,91.6136,91.432,91.5955,18415.0
2018-05-09 14:15:00,100.85,100.86,100.72,100.72,10493.0,91.5955,91.6045,91.4774,91.4774,10493.0
2018-05-09 14:20:00,100.72,100.72,100.57,100.67,60774.0,91.4774,91.4774,91.3412,91.432,60774.0
2018-05-09 14:25:00,100.67,100.84,100.65,100.79,10787.0,91.432,91.5864,91.4138,91.541,10787.0
2018-05-09 14:30:00,100.78,100.84,100.72,100.8,19105.0,91.5319,91.5864,91.4774,91.55,19105.0
2018-05-09 14:35:00,100.82,100.84,100.68,100.73,52489.0,91.5682,91.5864,91.4411,91.4865,52489.0
2018-05-09 14:40:00,100.72,100.78,100.67,100.67,69810.0,91.4774,91.5319,91.432,91.432,69810.0
2018-05-09 14:45:00,100.68,100.79,100.68,100.78,14695.0,91.4411,91.541,91.4411,91.5319,14695.0
2018-05-09 14:50:00,100.8,100.88,100.7,100.7,26148.0,91.55,91.6227,91.4592,91.4592,26148.0
2018-05-09 14:55:00,100.7,100.77,100.67,100.76,24300.0,91.4592,91.5228,91.432,91.5137,24300.0
2018-05-09 15:00:00,100.74,100.75,100.64,100.64,30786.0,91.4956,91.5046,91.4047,91.4047,30786.0
2018-05-09 15:05:00,100.65,100.73,100.65,100.68,19778.0,91.4138,91.4865,91.4138,91.4411,19778.0
2018-05-09 15:10:00,100.66,100.66,100.56,100.57,18674.0,91.4229,91.4229,91.3321,91.3412,18674.0
2018-05-09 15:15:00,100.57,100.59,100.43,100.48,18307.0,91.3412,91.3593,91.214,91.2594,18307.0
2018-05-09 15:20:00,100.48,100.56,100.45,100.45,25442.0,91.2594,91.3321,91.2322,91.2322,25442.0
2018-05-09 15:25:00,100.45,100.5,100.34,100.38,40205.0,91.2322,91.2776,91.1323,91.1686,40205.0
2018-05-09 15:30:00,100.38,100.5,100.32,100.35,56783.0,91.1686,91.2776,91.1141,91.1413,56783.0
2018-05-09 15:35:00,100.35,100.39,100.29,100.32,38688.0,91.1413,91.1777,91.0869,91.1141,38688.0
2018-05-09 15:40:00,100.31,100.31,100.17,100.18,56735.0,91.105,91.105,90.9779,90.9869,56735.0
2018-05-09 15:45:00,100.16,100.35,100.15,100.35,74873.0,90.9688,91.1413,90.9597,91.1413,74873.0
2018-05-09 15:50:00,100.35,100.44,100.35,100.38,79073.0,91.1413,91.2231,91.1413,91.1686,79073.0
2018-05-09 15:55:00,100.38,100.53,100.33,100.52,159770.0,91.1686,91.3048,91.1232,91.2957,159770.0
2018-05-10 09:30:00,100.71,100.71,100.3,100.3,38637.0,91.4683,91.4683,91.0959,91.0959,38637.0
2018-05-10 09:35:00,100.22,100.59,100.22,100.45,11981.0,91.0233,91.3593,91.0233,91.2322,11981.0
2018-05-10 09:40:00,100.46,100.58,100.37,100.37,12382.0,91.2412,91.3502,91.1595,91.1595,12382.0
2018-05-10 09:45:00,100.36,100.61,100.3,100.51,15679.0,91.1504,91.3775,91.0959,91.2867,15679.0
2018-05-10 09:50:00,100.52,100.71,100.51,100.62,38253.0,91.2957,91.4683,91.2867,91.3866,38253.0
2018-05-10 09:55:00,100.6,100.63,100.49,100.49,30553.0,91.3684,91.3956,91.2685,91.2685,30553.0
2018-05-10 10:00:00,100.52,100.66,100.52,100.66,39373.0,91.2957,91.4229,91.2957,91.4229,39373.0
2018-05-10 10:05:00,100.65,100.72,100.58,100.7,13900.0,91.4138,91.4774,91.3502,91.4592,13900.0
2018-05-10 10:10:00,100.72,100.87,100.64,100.81,19279.0,91.4774,91.6136,91.4047,91.5591,19279.0
2018-05-10 10:15:00,100.83,100.83,100.72,100.75,20821.0,91.5773,91.5773,91.4774,91.5046,20821.0
2018-05-10 10:20:00,100.75,100.96,100.72,100.94,16903.0,91.5046,91.6954,91.4774,91.6772,16903.0
2018-05-10 10:25:00,100.98,101.05,100.95,101.02,26449.0,91.7135,91.7771,91.6863,91.7499,26449.0
2018-05-10 10:30:00,101.03,101.04,100.96,100.96,15793.0,91.7589,91.768,91.6954,91.6954,15793.0
2018-05-10 10:35:00,100.98,101.0,100.92,100.98,20443.0,91.7135,91.7317,91.659,91.7135,20443.0
2018-05-10 10:40:00,100.96,101.05,100.92,100.92,29874.0,91.6954,91.7771,91.659,91.659,29874.0
2018-05-10 10:45:00,100.88,100.91,100.84,100.9,11343.0,91.6227,91.65,91.5864,91.6409,11343.0
2018-05-10 10:50:00,100.91,101.02,100.89,100.93,14888.0,91.65,91.7499,91.6318,91.6681,14888.0
2018-05-10 10:55:00,100.94,101.01,100.89,100.97,21661.0,91.6772,91.7408,91.6318,91.7044,21661.0
2018-05-10 11:00:00,100.98,101.13,100.96,101.06,16683.0,91.7135,91.8498,91.6954,91.7862,16683.0
2018-05-10 11:05:00,101.11,101.15,101.03,101.05,25032.0,91.8316,91.8679,91.7589,91.7771,25032.0
2018-05-10 11:10:00,101.04,101.08,100.68,100.99,109010.0,91.768,91.8044,91.4411,91.7226,109010.0
2018-05-10 11:15:00,100.99,101.27,100.99,101.15,39023.0,91.7226,91.9769,91.7226,91.8679,39023.0
2018-05-10 11:20:00,101.16,101.2,101.06,101.08,23260.0,91.877,91.9133,91.7862,91.8044,23260.0
2018-05-10 11:25:00,101.08,101.18,101.08,101.18,19034.0,91.8044,91.8952,91.8044,91.8952,19034.0
2018-05-10 11:30:00,101.15,101.15,101.07,101.1,9252.0,91.8679,91.8679,91.7953,91.8225,9252.0
2018-05-10 11:35:00,101.1,101.19,101.1,101.19,10538.0,91.8225,91.9043,91.8225,91.9043,10538.0
2018-05-10 11:40:00,101.19,101.25,101.17,101.21,12337.0,91.9043,91.9588,91.8861,91.9224,12337.0
2018-05-10 11:45:00,101.19,101.28,101.19,101.28,11887.0,91.9043,91.986,91.9043,91.986,11887.0
2018-05-10 11:50:00,101.28,101.28,101.15,101.18,13594.0,91.986,91.986,91.8679,91.8952,13594.0
2018-05-10 11:55:00,101.16,101.25,101.16,101.2,17240.0,91.877,91.9588,91.877,91.9133,17240.0
2018-05-10 12:00:00,101.21,101.25,101.21,101.22,16025.0,91.9224,91.9588,91.9224,91.9315,16025.0
2018-05-10 12:05:00,101.21,101.42,101.21,101.41,12664.0,91.9224,92.1132,91.9224,92.1041,12664.0
2018-05-10 12:10:00,101.43,101.45,101.36,101.43,14788.0,92.1222,92.1404,92.0587,92.1222,14788.0
2018-05-10 12:15:00,101.45,101.45,101.37,101.39,8298.0,92.1404,92.1404,92.0677,92.0859,8298.0
2018-05-10 12:20:00,101.39,101.45,101.37,101.38,12368.0,92.0859,92.1404,92.0677,92.0768,12368.0
2018-05-10 12:25:00,101.39,101.52,101.38,101.42,21812.0,92.0859,92.204,92.0768,92.1132,21812.0
2018-05-10 12:30:00,101.43,101.54,101.4,101.49,14442.0,92.1222,92.2221,92.095,92.1767,14442.0
2018-05-10 12:35:00,101.49,101.59,101.49,101.56,22265.0,92.1767,92.2676,92.1767,92.2403,22265.0
2018-05-10 12:40:00,101.55,101.77,101.55,101.68,61628.0,92.2312,92.431,92.2312,92.3493,61628.0
2018-05-10 12:45:00,101.69,101.7,101.62,101.7,23539.0,92.3584,92.3675,92.2948,92.3675,23539.0
2018-05-10 12:50:00,101.7,101.71,101.63,101.64,14096.0,92.3675,92.3765,92.3039,92.313,14096.0
2018-05-10 12:55:00,101.64,101.76,101.62,101.75,11452.0,92.313,92.422,92.2948,92.4129,11452.0
2018-05-10 13:00:00,101.75,101.82,101.69,101.77,21992.0,92.4129,92.4764,92.3584,92.431,21992.0
2018-05-10 13:05:00,101.79,101.8,101.74,101.77,18098.0,92.4492,92.4583,92.4038,92.431,18098.0
2018-05-10 13:10:00,101.78,101.85,101.74,101.74,21877.0,92.4401,92.5037,92.4038,92.4038,21877.0
2018-05-10 13:15:00,101.77,101.87,101.76,101.81,42683.0,92.431,92.5219,92.422,92.4674,42683.0
2018-05-10 13:20:00,101.8,101.85,101.77,101.8,16469.0,92.4583,92.5037,92.431,92.4583,16469.0
2018-05-10 13:25:00,101.78,101.79,101.68,101.68,82183.0,92.4401,92.4492,92.3493,92.3493,82183.0
2018-05-10 13:30:00,101.68,101.74,101.65,101.7,40048.0,92.3493,92.4038,92.322,92.3675,40048.0
2018-05-10 13:35:00,101.73,101.73,101.56,101.58,19467.0,92.3947,92.3947,92.2403,92.2585,19467.0
2018-05-10 13:40:00,101.59,101.61,101.47,101.47,17969.0,92.2676,92.2857,92.1586,92.1586,17969.0
2018-05-10 13:45:00,101.47,101.47,101.36,101.38,11624.0,92.1586,92.1586,92.0587,92.0768,11624.0
2018-05-10 13:50:00,101.36,101.49,101.35,101.42,9930.0,92.0587,92.1767,92.0496,92.1132,9930.0
2018-05-10 13:55:00,101.41,101.43,101.32,101.42,15879.0,92.1041,92.1222,92.0223,92.1132,15879.0
2018-05-10 14:00:00,101.44,101.46,101.3,101.32,11613.0,92.1313,92.1495,92.0042,92.0223,11613.0
2018-05-10 14:05:00,101.34,101.52,101.33,101.52,11773.0,92.0405,92.204,92.0314,92.204,11773.0
2018-05-10 14:10:00,101.52,101.54,101.45,101.48,13647.0,92.204,92.2221,92.1404,92.1676,13647.0
2018-05-10 14:15:00,101.48,101.53,101.43,101.48,17649.0,92.1676,92.2131,92.1222,92.1676,17649.0
2018-05-10 14:20:00,101.49,101.49,101.35,101.36,10356.0,92.1767,92.1767,92.0496,92.0587,10356.0
2018-05-10 14:25:00,101.38,101.47,101.37,101.46,9325.0,92.0768,92.1586,92.0677,92.1495,9325.0
2018-05-10 14:30:00,101.46,101.49,101.39,101.43,17595.0,92.1495,92.1767,92.0859,92.1222,17595.0
2018-05-10 14:35:00,101.43,101.43,101.2,101.21,18752.0,92.1222,92.1222,91.9133,91.9224,18752.0
2018-05-10 14:40:00,101.2,101.31,101.11,101.31,13210.0,91.9133,92.0132,91.8316,92.0132,13210.0
2018-05-10 14:45:00,101.33,101.45,101.31,101.42,13956.0,92.0314,92.1404,92.0132,92.1132,13956.0
2018-05-10 14:50:00,101.4,101.5,101.37,101.42,13899.0,92.095,92.1858,92.0677,92.1132,13899.0
2018-05-10 14:55:00,101.43,101.49,101.39,101.49,13754.0,92.1222,92.1767,92.0859,92.1767,13754.0
2018-05-10 15:00:00,101.48,101.54,101.32,101.32,23490.0,92.1676,92.2221,92.0223,92.0223,23490.0
2018-05-10 15:05:00,101.33,101.34,101.21,101.23,28640.0,92.0314,92.0405,91.9224,91.9406,28640.0
2018-05-10 15:10:00,101.24,101.27,101.15,101.23,26472.0,91.9497,91.9769,91.8679,91.9406,26472.0
2018-05-10 15:15:00,101.24,101.29,101.18,101.25,19078.0,91.9497,91.9951,91.8952,91.9588,19078.0
2018-05-10 15:20:00,101.23,101.33,101.23,101.27,18149.0,91.9406,92.0314,91.9406,91.9769,18149.0
2018-05-10 15:25:00,101.27,101.31,101.21,101.29,23959.0,91.9769,92.0132,91.9224,91.9951,23959.0
2018-05-10 15:30:00,101.28,101.42,101.21,101.38,33281.0,91.986,92.1132,91.9224,92.0768,33281.0
2018-05-10 15:35:00,101.38,101.45,101.34,101.34,25075.0,92.0768,92.1404,92.0405,92.0405,25075.0
2018-05-10 15:40:00,101.33,101.41,101.31,101.33,34836.0,92.0314,92.1041,92.0132,92.0314,34836.0
2018-05-10 15:45:00,101.32,101.36,101.26,101.32,53868.0,92.0223,92.0587,91.9678,92.0223,53868.0
2018-05-10 15:50:00,101.32,101.41,101.31,101.31,68736.0,92.0223,92.1041,92.0132,92.0132,68736.0
2018-05-10 15:55:00,101.3,101.46,101.26,101.39,183908.0,92.0042,92.1495,91.9678,92.0859,183908.0
2018-05-11 09:30:00,101.49,101.59,101.27,101.5,40639.0,92.1767,92.2676,91.9769,92.1858,40639.0
2018-05-11 09:35:00,101.44,101.57,101.36,101.44,9856.0,92.1313,92.2494,92.0587,92.1313,9856.0
2018-05-11 09:40:00,101.41,101.7,101.41,101.64,10576.0,92.1041,92.3675,92.1041,92.313,10576.0
2018-05-11 09:45:00,101.66,101.97,101.66,101.91,29327.0,92.3311,92.6127,92.3311,92.5582,29327.0
2018-05-11 09:50:00,101.92,101.96,101.84,101.95,16023.0,92.5673,92.6036,92.4946,92.5945,16023.0
2018-05-11 09:55:00,101.96,102.08,101.91,101.99,83437.0,92.6036,92.7126,92.5582,92.6308,83437.0
2018-05-11 10:00:00,101.98,102.29,101.98,102.29,22360.0,92.6218,92.9033,92.6218,92.9033,22360.0
2018-05-11 10:05:00,102.29,102.39,102.21,102.39,31184.0,92.9033,92.9941,92.8307,92.9941,31184.0
2018-05-11 10:10:00,102.4,102.59,102.4,102.51,51485.0,93.0032,93.1758,93.0032,93.1031,51485.0
2018-05-11 10:15:00,102.5,102.56,102.47,102.5,61851.0,93.094,93.1485,93.0668,93.094,61851.0
2018-05-11 10:20:00,102.47,102.59,102.46,102.5,29409.0,93.0668,93.1758,93.0577,93.094,29409.0
2018-05-11 10:25:00,102.51,102.53,102.28,102.3,43700.0,93.1031,93.1213,92.8942,92.9124,43700.0
2018-05-11 10:30:00,102.32,102.43,102.23,102.39,32495.0,92.9306,93.0305,92.8488,92.9941,32495.0
2018-05-11 10:35:00,102.37,102.65,102.37,102.46,41377.0,92.976,93.2303,92.976,93.0577,41377.0
2018-05-11 10:40:00,102.48,102.54,102.47,102.48,48847.0,93.0759,93.1304,93.0668,93.0759,48847.0
2018-05-11 10:45:00,102.49,102.6,102.46,102.53,36926.0,93.085,93.1849,93.0577,93.1213,36926.0
2018-05-11 10:50:00,102.53,102.68,102.48,102.68,38593.0,93.1213,93.2575,93.0759,93.2575,38593.0
2018-05-11 10:55:00,102.68,102.68,102.5,102.51,22450.0,93.2575,93.2575,93.094,93.1031,22450.0
2018-05-11 11:00:00,102.5,102.57,102.46,102.5,24581.0,93.094,93.1576,93.0577,93.094,24581.0
2018-05-11 11:05:00,102.49,102.5,102.2,102.2,41270.0,93.085,93.094,92.8216,92.8216,41270.0
2018-05-11 11:10:00,102.22,102.27,102.16,102.25,23861.0,92.8397,92.8852,92.7852,92.867,23861.0
2018-05-11 11:15:00,102.27,102.27,102.16,102.18,22186.0,92.8852,92.8852,92.7852,92.8034,22186.0
2018-05-11 11:20:00,102.19,102.26,102.16,102.19,15237.0,92.8125,92.8761,92.7852,92.8125,15237.0
2018-05-11 11:25:00,102.2,102.24,102.18,102.18,10046.0,92.8216,92.8579,92.8034,92.8034,10046.0
2018-05-11 11:30:00,102.17,102.18,101.99,102.0,16444.0,92.7943,92.8034,92.6308,92.6399,16444.0
2018-05-11 11:35:00,102.0,102.05,101.99,102.05,12791.0,92.6399,92.6853,92.6308,92.6853,12791.0
2018-05-11 11:40:00,102.04,102.1,102.04,102.04,13689.0,92.6763,92.7308,92.6763,92.6763,13689.0
2018-05-11 11:45:00,102.04,102.05,101.97,102.03,23636.0,92.6763,92.6853,92.6127,92.6672,23636.0
2018-05-11 11:50:00,102.02,102.06,102.01,102.04,17286.0,92.6581,92.6944,92.649,92.6763,17286.0
2018-05-11 11:55:00,102.03,102.03,101.93,101.93,21305.0,92.6672,92.6672,92.5764,92.5764,21305.0
2018-05-11 12:00:00,101.92,102.04,101.84,102.04,16477.0,92.5673,92.6763,92.4946,92.6763,16477.0
2018-05-11 12:05:00,102.02,102.1,101.96,101.97,9339.0,92.6581,92.7308,92.6036,92.6127,9339.0
2018-05-11 12:10:00,101.98,101.98,101.82,101.85,8614.0,92.6218,92.6218,92.4764,92.5037,8614.0
2018-05-11 12:15:00,101.82,101.83,101.72,101.79,14984.0,92.4764,92.4855,92.3856,92.4492,14984.0
2018-05-11 12:20:00,101.79,101.81,101.72,101.77,10696.0,92.4492,92.4674,92.3856,92.431,10696.0
2018-05-11 12:25:00,101.77,101.81,101.66,101.74,25266.0,92.431,92.4674,92.3311,92.4038,25266.0
2018-05-11 12:30:00,101.73,101.77,101.68,101.74,26723.0,92.3947,92.431,92.3493,92.4038,26723.0
2018-05-11 12:35:00,101.74,101.79,101.68,101.74,11379.0,92.4038,92.4492,92.3493,92.4038,11379.0
2018-05-11 12:40:00,101.75,101.83,101.74,101.78,6128.0,92.4129,92.4855,92.4038,92.4401,6128.0
2018-05-11 12:45:00,101.77,101.89,101.74,101.86,9441.0,92.431,92.54,92.4038,92.5128,9441.0
2018-05-11 12:50:00,101.88,101.89,101.78,101.81,7809.0,92.5309,92.54,92.4401,92.4674,7809.0
2018-05-11 12:55:00,101.8,101.88,101.79,101.83,6500.0,92.4583,92.5309,92.4492,92.4855,6500.0
2018-05-11 13:00:00,101.85,101.85,101.77,101.84,26517.0,92.5037,92.5037,92.431,92.4946,26517.0
2018-05-11 13:05:00,101.82,101.9,101.81,101.86,7475.0,92.4764,92.5491,92.4674,92.5128,7475.0
2018-05-11 13:10:00,101.86,101.89,101.8,101.81,6031.0,92.5128,92.54,92.4583,92.4674,6031.0
2018-05-11 13:15:00,101.8,101.86,101.73,101.78,8088.0,92.4583,92.5128,92.3947,92.4401,8088.0
2018-05-11 13:20:00,101.79,101.89,101.79,101.84,6775.0,92.4492,92.54,92.4492,92.4946,6775.0
2018-05-11 13:25:00,101.82,101.86,101.77,101.79,7800.0,92.4764,92.5128,92.431,92.4492,7800.0
2018-05-11 13:30:00,101.81,101.81,101.74,101.76,7510.0,92.4674,92.4674,92.4038,92.422,7510.0
2018-05-11 13:35:00,101.76,101.77,101.66,101.7,7075.0,92.422,92.431,92.3311,92.3675,7075.0
2018-05-11 13:40:00,101.68,101.69,101.58,101.61,8557.0,92.3493,92.3584,92.2585,92.2857,8557.0
2018-05-11 13:45:00,101.61,101.64,101.52,101.56,21014.0,92.2857,92.313,92.204,92.2403,21014.0
2018-05-11 13:50:00,101.57,101.67,101.54,101.63,10339.0,92.2494,92.3402,92.2221,92.3039,10339.0
2018-05-11 13:55:00,101.63,101.67,101.57,101.66,41586.0,92.3039,92.3402,92.2494,92.3311,41586.0
2018-05-11 14:00:00,101.65,101.65,101.53,101.55,13484.0,92.322,92.322,92.2131,92.2312,13484.0
2018-05-11 14:05:00,101.56,101.58,101.44,101.45,17399.0,92.2403,92.2585,92.1313,92.1404,17399.0
2018-05-11 14:10:00,101.46,101.5,101.29,101.34,30433.0,92.1495,92.1858,91.9951,92.0405,30433.0
2018-05-11 14:15:00,101.37,101.53,101.36,101.53,30049.0,92.0677,92.2131,92.0587,92.2131,30049.0
2018-05-11 14:20:00,101.53,101.67,101.52,101.61,15416.0,92.2131,92.3402,92.204,92.2857,15416.0
2018-05-11 14:25:00,101.6,101.64,101.57,101.57,11212.0,92.2766,92.313,92.2494,92.2494,11212.0
2018-05-11 14:30:00,101.56,101.63,101.5,101.54,11651.0,92.2403,92.3039,92.1858,92.2221,11651.0
2018-05-11 14:35:00,101.54,101.62,101.48,101.57,9964.0,92.2221,92.2948,92.1676,92.2494,9964.0
2018-05-11 14:40:00,101.56,101.57,101.45,101.46,23540.0,92.2403,92.2494,92.1404,92.1495,23540.0
2018-05-11 14:45:00,101.46,101.59,101.46,101.56,8200.0,92.1495,92.2676,92.1495,92.2403,8200.0
2018-05-11 14:50:00,101.55,101.56,101.45,101.49,11553.0,92.2312,92.2403,92.1404,92.1767,11553.0
2018-05-11 14:55:00,101.49,101.56,101.42,101.53,17336.0,92.1767,92.2403,92.1132,92.2131,17336.0
2018-05-11 15:00:00,101.53,101.58,101.41,101.42,23790.0,92.2131,92.2585,92.1041,92.1132,23790.0
2018-05-11 15:05:00,101.43,101.53,101.42,101.51,16727.0,92.1222,92.2131,92.1132,92.1949,16727.0
2018-05-11 15:10:00,101.49,101.55,101.48,101.53,16609.0,92.1767,92.2312,92.1676,92.2131,16609.0
2018-05-11 15:15:00,101.52,101.52,101.43,101.49,17367.0,92.204,92.204,92.1222,92.1767,17367.0
2018-05-11 15:20:00,101.5,101.5,101.4,101.46,20536.0,92.1858,92.1858,92.095,92.1495,20536.0
2018-05-11 15:25:00,101.46,101.46,101.36,101.43,38041.0,92.1495,92.1495,92.0587,92.1222,38041.0
2018-05-11 15:30:00,101.43,101.43,101.36,101.42,21452.0,92.1222,92.1222,92.0587,92.1132,21452.0
2018-05-11 15:35:00,101.42,101.53,101.41,101.51,28876.0,92.1132,92.2131,92.1041,92.1949,28876.0
2018-05-11 15:40:00,101.5,101.51,101.35,101.38,49518.0,92.1858,92.1949,92.0496,92.0768,49518.0
2018-05-11 15:45:00,101.38,101.38,101.27,101.33,69562.0,92.0768,92.0768,91.9769,92.0314,69562.0
2018-05-11 15:50:00,101.33,101.39,101.28,101.3,55221.0,92.0314,92.0859,91.986,92.0042,55221.0
2018-05-11 15:55:00,101.3,101.46,101.28,101.43,138860.0,92.0042,92.1495,91.986,92.1222,138860.0
2018-05-14 09:30:00,101.69,102.15,101.69,102.01,70237.0,92.3584,92.7762,92.3584,92.649,70237.0
2018-05-14 09:35:00,101.92,101.97,101.58,101.64,14264.0,92.5673,92.6127,92.2585,92.313,14264.0
2018-05-14 09:40:00,101.65,101.65,101.48,101.56,11398.0,92.322,92.322,92.1676,92.2403,11398.0
2018-05-14 09:45:00,101.54,101.71,101.5,101.65,16621.0,92.2221,92.3765,92.1858,92.322,16621.0
2018-05-14 09:50:00,101.64,101.75,101.61,101.72,26082.0,92.313,92.4129,92.2857,92.3856,26082.0
2018-05-14 09:55:00,101.71,101.73,101.56,101.57,14482.0,92.3765,92.3947,92.2403,92.2494,14482.0
2018-05-14 10:00:00,101.57,101.66,101.55,101.64,27387.0,92.2494,92.3311,92.2312,92.313,27387.0
2018-05-14 10:05:00,101.64,101.71,101.52,101.65,16040.0,92.313,92.3765,92.204,92.322,16040.0
2018-05-14 10:10:00,101.65,101.8,101.59,101.8,16877.0,92.322,92.4583,92.2676,92.4583,16877.0
2018-05-14 10:15:00,101.82,101.94,101.8,101.85,11657.0,92.4764,92.5854,92.4583,92.5037,11657.0
2018-05-14 10:20:00,101.84,101.91,101.81,101.86,10050.0,92.4946,92.5582,92.4674,92.5128,10050.0
2018-05-14 10:25:00,101.85,101.9,101.84,101.87,14805.0,92.5037,92.5491,92.4946,92.5219,14805.0
2018-05-14 10:30:00,101.87,102.06,101.87,102.06,14295.0,92.5219,92.6944,92.5219,92.6944,14295.0
2018-05-14 10:35:00,102.05,102.12,101.83,101.84,11883.0,92.6853,92.7489,92.4855,92.4946,11883.0
2018-05-14 10:40:00,101.85,101.93,101.85,101.92,12205.0,92.5037,92.5764,92.5037,92.5673,12205.0
2018-05-14 10:45:00,101.92,101.92,101.77,101.8,9007.0,92.5673,92.5673,92.431,92.4583,9007.0
2018-05-14 10:50:00,101.8,101.84,101.73,101.73,18536.0,92.4583,92.4946,92.3947,92.3947,18536.0
2018-05-14 10:55:00,101.73,101.84,101.72,101.74,16281.0,92.3947,92.4946,92.3856,92.4038,16281.0
2018-05-14 11:00:00,101.73,101.73,101.65,101.68,20005.0,92.3947,92.3947,92.322,92.3493,20005.0
2018-05-14 11:05:00,101.69,101.91,101.69,101.9,12598.0,92.3584,92.5582,92.3584,92.5491,12598.0
2018-05-14 11:10:00,101.9,102.06,101.89,101.99,13152.0,92.5491,92.6944,92.54,92.6308,13152.0
2018-05-14 11:15:00,102.02,102.02,101.9,101.98,9124.0,92.6581,92.6581,92.5491,92.6218,9124.0
2018-05-14 11:20:00,101.97,102.06,101.9,101.9,15115.0,92.6127,92.6944,92.5491,92.5491,15115.0
2018-05-14 11:25:00,101.92,101.98,101.86,101.86,8834.0,92.5673,92.6218,92.5128,92.5128,8834.0
2018-05-14 11:30:00,101.87,101.9,101.79,101.81,12738.0,92.5219,92.5491,92.4492,92.4674,12738.0
2018-05-14 11:35:00,101.79,101.82,101.7,101.71,8321.0,92.4492,92.4764,92.3675,92.3765,8321.0
2018-05-14 11:40:00,101.69,101.73,101.61,101.71,8352.0,92.3584,92.3947,92.2857,92.3765,8352.0
2018-05-14 11:45:00,101.71,101.72,101.66,101.67,8460.0,92.3765,92.3856,92.3311,92.3402,8460.0
2018-05-14 11:50:00,101.67,101.71,101.65,101.71,5740.0,92.3402,92.3765,92.322,92.3765,5740.0
2018-05-14 11:55:00,101.7,101.71,101.64,101.65,8216.0,92.3675,92.3765,92.313,92.322,8216.0
2018-05-14 12:00:00,101.66,101.83,101.63,101.67,18211.0,92.3311,92.4855,92.3039,92.3402,18211.0
2018-05-14 12:05:00,101.65,101.69,101.62,101.64,10737.0,92.322,92.3584,92.2948,92.313,10737.0
2018-05-14 12:10:00,101.64,101.64,101.56,101.61,11397.0,92.313,92.313,92.2403,92.2857,11397.0
2018-05-14 12:15:00,101.6,101.62,101.51,101.52,11590.0,92.2766,92.2948,92.1949,92.204,11590.0
2018-05-14 12:20:00,101.53,101.66,101.53,101.65,4268.0,92.2131,92.3311,92.2131,92.322,4268.0
2018-05-14 12:25:00,101.67,101.67,101.56,101.6,5814.0,92.3402,92.3402,92.2403,92.2766,5814.0
2018-05-14 12:30:00,101.59,101.6,101.52,101.53,7682.0,92.2676,92.2766,92.204,92.2131,7682.0
2018-05-14 12:35:00,101.53,101.58,101.53,101.53,5764.0,92.2131,92.2585,92.2131,92.2131,5764.0
2018-05-14 12:40:00,101.52,101.54,101.46,101.47,7554.0,92.204,92.2221,92.1495,92.1586,7554.0
2018-05-14 12:45:00,101.47,101.56,101.46,101.47,6498.0,92.1586,92.2403,92.1495,92.1586,6498.0
2018-05-14 12:50:00,101.48,101.51,101.41,101.41,10619.0,92.1676,92.1949,92.1041,92.1041,10619.0
2018-05-14 12:55:00,101.4,101.4,101.33,101.34,7115.0,92.095,92.095,92.0314,92.0405,7115.0
2018-05-14 13:00:00,101.34,101.35,101.25,101.32,8816.0,92.0405,92.0496,91.9588,92.0223,8816.0
2018-05-14 13:05:00,101.34,101.4,101.31,101.35,11423.0,92.0405,92.095,92.0132,92.0496,11423.0
2018-05-14 13:10:00,101.35,101.36,101.29,101.33,6796.0,92.0496,92.0587,91.9951,92.0314,6796.0
2018-05-14 13:15:00,101.33,101.33,101.11,101.19,17500.0,92.0314,92.0314,91.8316,91.9043,17500.0
2018-05-14 13:20:00,101.2,101.3,101.18,101.27,8338.0,91.9133,92.0042,91.8952,91.9769,8338.0
2018-05-14 13:25:00,101.28,101.32,101.24,101.31,8122.0,91.986,92.0223,91.9497,92.0132,8122.0
2018-05-14 13:30:00,101.31,101.37,101.17,101.37,8242.0,92.0132,92.0677,91.8861,92.0677,8242.0
2018-05-14 13:35:00,101.36,101.44,101.35,101.41,6140.0,92.0587,92.1313,92.0496,92.1041,6140.0
2018-05-14 13:40:00,101.42,101.49,101.37,101.38,10884.0,92.1132,92.1767,92.0677,92.0768,10884.0
2018-05-14 13:45:00,101.38,101.38,101.33,101.37,9412.0,92.0768,92.0768,92.0314,92.0677,9412.0
2018-05-14 13:50:00,101.37,101.38,101.33,101.36,5490.0,92.0677,92.0768,92.0314,92.0587,5490.0
2018-05-14 13:55:00,101.35,101.42,101.33,101.36,16885.0,92.0496,92.1132,92.0314,92.0587,16885.0
2018-05-14 14:00:00,101.37,101.39,101.28,101.32,8929.0,92.0677,92.0859,91.986,92.0223,8929.0
2018-05-14 14:05:00,101.3,101.37,101.22,101.23,10385.0,92.0042,92.0677,91.9315,91.9406,10385.0
2018-05-14 14:10:00,101.25,101.32,101.24,101.29,8338.0,91.9588,92.0223,91.9497,91.9951,8338.0
2018-05-14 14:15:00,101.29,101.32,101.23,101.32,5310.0,91.9951,92.0223,91.9406,92.0223,5310.0
2018-05-14 14:20:00,101.32,101.38,101.31,101.37,7855.0,92.0223,92.0768,92.0132,92.0677,7855.0
2018-05-14 14:25:00,101.36,101.45,101.34,101.44,7011.0,92.0587,92.1404,92.0405,92.1313,7011.0
2018-05-14 14:30:00,101.43,101.52,101.42,101.52,6514.0,92.1222,92.204,92.1132,92.204,6514.0
2018-05-14 14:35:00,101.51,101.59,101.5,101.53,12845.0,92.1949,92.2676,92.1858,92.2131,12845.0
2018-05-14 14:40:00,101.52,101.52,101.41,101.45,14802.0,92.204,92.204,92.1041,92.1404,14802.0
2018-05-14 14:45:00,101.45,101.47,101.38,101.4,14540.0,92.1404,92.1586,92.0768,92.095,14540.0
2018-05-14 14:50:00,101.39,101.45,101.34,101.44,16161.0,92.0859,92.1404,92.0405,92.1313,16161.0
2018-05-14 14:55:00,101.44,101.44,101.36,101.39,12643.0,92.1313,92.1313,92.0587,92.0859,12643.0
2018-05-14 15:00:00,101.38,101.44,101.36,101.4,18871.0,92.0768,92.1313,92.0587,92.095,18871.0
2018-05-14 15:05:00,101.39,101.41,101.31,101.41,15162.0,92.0859,92.1041,92.0132,92.1041,15162.0
2018-05-14 15:10:00,101.42,101.48,101.37,101.45,17432.0,92.1132,92.1676,92.0677,92.1404,17432.0
2018-05-14 15:15:00,101.45,101.45,101.35,101.39,24248.0,92.1404,92.1404,92.0496,92.0859,24248.0
2018-05-14 15:20:00,101.38,101.49,101.37,101.43,16198.0,92.0768,92.1767,92.0677,92.1222,16198.0
2018-05-14 15:25:00,101.43,101.46,101.4,101.45,18329.0,92.1222,92.1495,92.095,92.1404,18329.0
2018-05-14 15:30:00,101.46,101.48,101.37,101.38,27990.0,92.1495,92.1676,92.0677,92.0768,27990.0
2018-05-14 15:35:00,101.38,101.42,101.35,101.36,21226.0,92.0768,92.1132,92.0496,92.0587,21226.0
2018-05-14 15:40:00,101.34,101.39,101.3,101.37,26957.0,92.0405,92.0859,92.0042,92.0677,26957.0
2018-05-14 15:45:00,101.37,101.37,101.26,101.28,43015.0,92.0677,92.0677,91.9678,91.986,43015.0
2018-05-14 15:50:00,101.28,101.34,101.24,101.25,56411.0,91.986,92.0405,91.9497,91.9588,56411.0
2018-05-14 15:55:00,101.25,101.35,101.21,101.29,179272.0,91.9588,92.0496,91.9224,91.9951,179272.0
2018-05-15 09:30:00,100.82,101.06,100.51,100.85,49259.0,91.5682,91.7862,91.2867,91.5955,49259.0
2018-05-15 09:35:00,100.86,101.23,100.85,101.1,27107.0,91.6045,91.9406,91.5955,91.8225,27107.0
2018-05-15 09:40:00,101.01,101.11,100.7,100.72,21442.0,91.7408,91.8316,91.4592,91.4774,21442.0
2018-05-15 09:45:00,100.76,100.85,100.64,100.7,17320.0,91.5137,91.5955,91.4047,91.4592,17320.0
2018-05-15 09:50:00,100.68,100.93,100.65,100.8,20981.0,91.4411,91.6681,91.4138,91.55,20981.0
2018-05-15 09:55:00,100.83,100.96,100.8,100.8,32273.0,91.5773,91.6954,91.55,91.55,32273.0
2018-05-15 10:00:00,100.77,100.98,100.77,100.91,20159.0,91.5228,91.7135,91.5228,91.65,20159.0
2018-05-15 10:05:00,100.92,100.92,100.75,100.8,23674.0,91.659,91.659,91.5046,91.55,23674.0
2018-05-15 10:10:00,100.83,100.96,100.78,100.95,14642.0,91.5773,91.6954,91.5319,91.6863,14642.0
2018-05-15 10:15:00,100.97,100.97,100.82,100.91,14920.0,91.7044,91.7044,91.5682,91.65,14920.0
2018-05-15 10:20:00,100.91,100.98,100.84,100.98,15998.0,91.65,91.7135,91.5864,91.7135,15998.0
2018-05-15 10:25:00,101.0,101.01,100.84,100.85,22459.0,91.7317,91.7408,91.5864,91.5955,22459.0
2018-05-15 10:30:00,100.84,101.02,100.77,100.98,20429.0,91.5864,91.7499,91.5228,91.7135,20429.0
2018-05-15 10:35:00,101.0,101.12,101.0,101.04,16413.0,91.7317,91.8407,91.7317,91.768,16413.0
2018-05-15 10:40:00,101.06,101.14,100.98,101.01,21935.0,91.7862,91.8588,91.7135,91.7408,21935.0
2018-05-15 10:45:00,100.98,101.0,100.81,100.85,14398.0,91.7135,91.7317,91.5591,91.5955,14398.0
2018-05-15 10:50:00,100.84,100.88,100.79,100.85,13027.0,91.5864,91.6227,91.541,91.5955,13027.0
2018-05-15 10:55:00,100.83,100.92,100.71,100.86,18381.0,91.5773,91.659,91.4683,91.6045,18381.0
2018-05-15 11:00:00,100.87,101.0,100.79,100.81,16949.0,91.6136,91.7317,91.541,91.5591,16949.0
2018-05-15 11:05:00,100.81,100.85,100.7,100.78,20141.0,91.5591,91.5955,91.4592,91.5319,20141.0
2018-05-15 11:10:00,100.77,100.83,100.74,100.74,19655.0,91.5228,91.5773,91.4956,91.4956,19655.0
2018-05-15 11:15:00,100.73,100.83,100.7,100.8,22482.0,91.4865,91.5773,91.4592,91.55,22482.0
2018-05-15 11:20:00,100.79,100.88,100.76,100.84,22626.0,91.541,91.6227,91.5137,91.5864,22626.0
2018-05-15 11:25:00,100.81,100.86,100.78,100.82,19885.0,91.5591,91.6045,91.5319,91.5682,19885.0
2018-05-15 11:30:00,100.83,101.02,100.83,100.89,17919.0,91.5773,91.7499,91.5773,91.6318,17919.0
2018-05-15 11:35:00,100.89,101.0,100.89,100.95,36599.0,91.6318,91.7317,91.6318,91.6863,36599.0
2018-05-15 11:40:00,100.97,101.08,100.91,101.08,18700.0,91.7044,91.8044,91.65,91.8044,18700.0
2018-05-15 11:45:00,101.07,101.16,101.0,101.12,11139.0,91.7953,91.877,91.7317,91.8407,11139.0
2018-05-15 11:50:00,101.1,101.13,100.94,100.96,41734.0,91.8225,91.8498,91.6772,91.6954,41734.0
2018-05-15 11:55:00,100.95,100.98,100.67,100.67,25684.0,91.6863,91.7135,91.432,91.432,25684.0
2018-05-15 12:00:00,100.69,100.82,100.61,100.66,20852.0,91.4501,91.5682,91.3775,91.4229,20852.0
2018-05-15 12:05:00,100.66,100.67,100.54,100.57,20272.0,91.4229,91.432,91.3139,91.3412,20272.0
2018-05-15 12:10:00,100.56,100.6,100.45,100.52,25901.0,91.3321,91.3684,91.2322,91.2957,25901.0
2018-05-15 12:15:00,100.5,100.54,100.37,100.38,27973.0,91.2776,91.3139,91.1595,91.1686,27973.0
2018-05-15 12:20:00,100.42,100.42,100.34,100.41,39467.0,91.2049,91.2049,91.1323,91.1958,39467.0
2018-05-15 12:25:00,100.41,100.5,100.38,100.4,23602.0,91.1958,91.2776,91.1686,91.1868,23602.0
2018-05-15 12:30:00,100.39,100.5,100.36,100.38,34202.0,91.1777,91.2776,91.1504,91.1686,34202.0
2018-05-15 12:35:00,100.4,100.49,100.4,100.43,26768.0,91.1868,91.2685,91.1868,91.214,26768.0
2018-05-15 12:40:00,100.43,100.5,100.42,100.48,17616.0,91.214,91.2776,91.2049,91.2594,17616.0
2018-05-15 12:45:00,100.5,100.66,100.48,100.63,37736.0,91.2776,91.4229,91.2594,91.3956,37736.0
2018-05-15 12:50:00,100.63,100.65,100.54,100.59,28153.0,91.3956,91.4138,91.3139,91.3593,28153.0
2018-05-15 12:55:00,100.59,100.67,100.46,100.46,53899.0,91.3593,91.432,91.2412,91.2412,53899.0
2018-05-15 13:00:00,100.45,100.56,100.43,100.49,28802.0,91.2322,91.3321,91.214,91.2685,28802.0
2018-05-15 13:05:00,100.45,100.48,100.33,100.35,18933.0,91.2322,91.2594,91.1232,91.1413,18933.0
2018-05-15 13:10:00,100.36,100.43,100.33,100.43,18749.0,91.1504,91.214,91.1232,91.214,18749.0
2018-05-15 13:15:00,100.41,100.41,100.3,100.33,22023.0,91.1958,91.1958,91.0959,91.1232,22023.0
2018-05-15 13:20:00,100.33,100.4,100.27,100.29,21931.0,91.1232,91.1868,91.0687,91.0869,21931.0
2018-05-15 13:25:00,100.3,100.43,100.28,100.3,20990.0,91.0959,91.214,91.0778,91.0959,20990.0
2018-05-15 13:30:00,100.3,100.32,100.16,100.17,29583.0,91.0959,91.1141,90.9688,90.9779,29583.0
2018-05-15 13:35:00,100.19,100.26,100.18,100.26,27444.0,90.996,91.0596,90.9869,91.0596,27444.0
2018-05-15 13:40:00,100.24,100.27,100.18,100.24,32864.0,91.0414,91.0687,90.9869,91.0414,32864.0
2018-05-15 13:45:00,100.24,100.31,100.22,100.31,37592.0,91.0414,91.105,91.0233,91.105,37592.0
2018-05-15 13:50:00,100.29,100.31,100.23,100.27,31424.0,91.0869,91.105,91.0324,91.0687,31424.0
2018-05-15 13:55:00,100.27,100.3,99.98,99.98,50517.0,91.0687,91.0959,90.8053,90.8053,50517.0
2018-05-15 14:00:00,99.97,100.22,99.97,100.19,20438.0,90.7962,91.0233,90.7962,90.996,20438.0
2018-05-15 14:05:00,100.21,100.25,100.19,100.23,18807.0,91.0142,91.0505,90.996,91.0324,18807.0
2018-05-15 14:10:00,100.23,100.41,100.22,100.36,26791.0,91.0324,91.1958,91.0233,91.1504,26791.0
2018-05-15 14:15:00,100.36,100.49,100.3,100.47,27736.0,91.1504,91.2685,91.0959,91.2503,27736.0
2018-05-15 14:20:00,100.47,100.51,100.4,100.42,20749.0,91.2503,91.2867,91.1868,91.2049,20749.0
2018-05-15 14:25:00,100.44,100.59,100.31,100.52,34048.0,91.2231,91.3593,91.105,91.2957,34048.0
2018-05-15 14:30:00,100.5,100.71,100.48,100.62,29764.0,91.2776,91.4683,91.2594,91.3866,29764.0
2018-05-15 14:35:00,100.65,100.73,100.56,100.58,22697.0,91.4138,91.4865,91.3321,91.3502,22697.0
2018-05-15 14:40:00,100.58,100.67,100.55,100.65,18824.0,91.3502,91.432,91.323,91.4138,18824.0
2018-05-15 14:45:00,100.65,100.65,100.53,100.6,26503.0,91.4138,91.4138,91.3048,91.3684,26503.0
2018-05-15 14:50:00,100.57,100.64,100.56,100.64,17965.0,91.3412,91.4047,91.3321,91.4047,17965.0
2018-05-15 14:55:00,100.66,100.66,100.51,100.54,41885.0,91.4229,91.4229,91.2867,91.3139,41885.0
2018-05-15 15:00:00,100.57,100.6,100.47,100.55,24914.0,91.3412,91.3684,91.2503,91.323,24914.0
2018-05-15 15:05:00,100.55,100.56,100.41,100.43,17493.0,91.323,91.3321,91.1958,91.214,17493.0
2018-05-15 15:10:00,100.42,100.45,100.34,100.35,20070.0,91.2049,91.2322,91.1323,91.1413,20070.0
2018-05-15 15:15:00,100.36,100.44,100.33,100.4,20849.0,91.1504,91.2231,91.1232,91.1868,20849.0
2018-05-15 15:20:00,100.41,100.53,100.37,100.37,19377.0,91.1958,91.3048,91.1595,91.1595,19377.0
2018-05-15 15:25:00,100.4,100.46,100.35,100.39,20814.0,91.1868,91.2412,91.1413,91.1777,20814.0
2018-05-15 15:30:00,100.38,100.53,100.35,100.53,33297.0,91.1686,91.3048,91.1413,91.3048,33297.0
2018-05-15 15:35:00,100.54,100.57,100.43,100.44,32525.0,91.3139,91.3412,91.214,91.2231,32525.0
2018-05-15 15:40:00,100.47,100.5,100.38,100.48,29951.0,91.2503,91.2776,91.1686,91.2594,29951.0
2018-05-15 15:45:00,100.48,100.5,100.4,100.44,48742.0,91.2594,91.2776,91.1868,91.2231,48742.0
2018-05-15 15:50:00,100.45,100.67,100.45,100.61,58645.0,91.2322,91.432,91.2322,91.3775,58645.0
2018-05-15 15:55:00,100.61,100.79,100.52,100.74,127742.0,91.3775,91.541,91.2957,91.4956,127742.0
2018-05-16 09:30:00,100.28,100.69,100.23,100.68,62928.0,91.0778,91.4501,91.0324,91.4411,62928.0
2018-05-16 09:35:00,100.68,100.87,100.55,100.87,19615.0,91.4411,91.6136,91.323,91.6136,19615.0
2018-05-16 09:40:00,100.86,101.11,100.85,100.93,10545.0,91.6045,91.8316,91.5955,91.6681,10545.0
2018-05-16 09:45:00,100.93,101.17,100.93,101.14,12879.0,91.6681,91.8861,91.6681,91.8588,12879.0
2018-05-16 09:50:00,101.15,101.15,100.89,100.91,12030.0,91.8679,91.8679,91.6318,91.65,12030.0
2018-05-16 09:55:00,100.89,101.06,100.86,101.03,10710.0,91.6318,91.7862,91.6045,91.7589,10710.0
2018-05-16 10:00:00,101.05,101.14,100.96,101.14,17630.0,91.7771,91.8588,91.6954,91.8588,17630.0
2018-05-16 10:05:00,101.13,101.17,101.09,101.12,6246.0,91.8498,91.8861,91.8134,91.8407,6246.0
2018-05-16 10:10:00,101.11,101.12,100.95,100.96,16699.0,91.8316,91.8407,91.6863,91.6954,16699.0
2018-05-16 10:15:00,100.96,101.09,100.89,101.07,18676.0,91.6954,91.8134,91.6318,91.7953,18676.0
2018-05-16 10:20:00,101.06,101.24,100.97,101.17,16986.0,91.7862,91.9497,91.7044,91.8861,16986.0
2018-05-16 10:25:00,101.17,101.24,101.12,101.16,12025.0,91.8861,91.9497,91.8407,91.877,12025.0
2018-05-16 10:30:00,101.16,101.17,101.05,101.15,24073.0,91.877,91.8861,91.7771,91.8679,24073.0
2018-05-16 10:35:00,101.14,101.22,101.12,101.16,12298.0,91.8588,91.9315,91.8407,91.877,12298.0
2018-05-16 10:40:00,101.17,101.17,101.02,101.02,8946.0,91.8861,91.8861,91.7499,91.7499,8946.0
2018-05-16 10:45:00,101.01,101.1,101.0,101.09,19720.0,91.7408,91.8225,91.7317,91.8134,19720.0
2018-05-16 10:50:00,101.07,101.1,101.0,101.03,16981.0,91.7953,91.8225,91.7317,91.7589,16981.0
2018-05-16 10:55:00,101.03,101.03,100.92,100.92,18612.0,91.7589,91.7589,91.659,91.659,18612.0
2018-05-16 11:00:00,100.91,100.91,100.66,100.71,24303.0,91.65,91.65,91.4229,91.4683,24303.0
2018-05-16 11:05:00,100.7,100.7,100.62,100.65,14673.0,91.4592,91.4592,91.3866,91.4138,14673.0
2018-05-16 11:10:00,100.65,100.83,100.58,100.59,22353.0,91.4138,91.5773,91.3502,91.3593,22353.0
2018-05-16 11:15:00,100.58,100.6,100.51,100.55,15994.0,91.3502,91.3684,91.2867,91.323,15994.0
2018-05-16 11:20:00,100.57,100.79,100.57,100.68,12653.0,91.3412,91.541,91.3412,91.4411,12653.0
2018-05-16 11:25:00,100.68,100.68,100.53,100.57,7974.0,91.4411,91.4411,91.3048,91.3412,7974.0
2018-05-16 11:30:00,100.57,100.63,100.57,100.62,8490.0,91.3412,91.3956,91.3412,91.3866,8490.0
2018-05-16 11:35:00,100.61,100.79,100.61,100.78,8846.0,91.3775,91.541,91.3775,91.5319,8846.0
2018-05-16 11:40:00,100.78,100.79,100.73,100.77,11328.0,91.5319,91.541,91.4865,91.5228,11328.0
2018-05-16 11:45:00,100.77,100.78,100.72,100.75,14038.0,91.5228,91.5319,91.4774,91.5046,14038.0
2018-05-16 11:50:00,100.74,100.83,100.74,100.79,9705.0,91.4956,91.5773,91.4956,91.541,9705.0
2018-05-16 11:55:00,100.79,100.81,100.72,100.79,12155.0,91.541,91.5591,91.4774,91.541,12155.0
2018-05-16 12:00:00,100.81,100.82,100.77,100.8,10401.0,91.5591,91.5682,91.5228,91.55,10401.0
2018-05-16 12:05:00,100.81,101.0,100.8,100.89,18048.0,91.5591,91.7317,91.55,91.6318,18048.0
2018-05-16 12:10:00,100.9,100.93,100.84,100.86,8755.0,91.6409,91.6681,91.5864,91.6045,8755.0
2018-05-16 12:15:00,100.87,100.88,100.82,100.83,12416.0,91.6136,91.6227,91.5682,91.5773,12416.0
2018-05-16 12:20:00,100.83,100.83,100.75,100.82,12745.0,91.5773,91.5773,91.5046,91.5682,12745.0
2018-05-16 12:25:00,100.82,100.94,100.82,100.94,9021.0,91.5682,91.6772,91.5682,91.6772,9021.0
2018-05-16 12:30:00,100.94,101.04,100.92,100.94,11209.0,91.6772,91.768,91.659,91.6772,11209.0
2018-05-16 12:35:00,100.95,100.98,100.9,100.97,5500.0,91.6863,91.7135,91.6409,91.7044,5500.0
2018-05-16 12:40:00,100.98,101.0,100.91,100.95,7603.0,91.7135,91.7317,91.65,91.6863,7603.0
2018-05-16 12:45:00,100.95,100.96,100.89,100.89,7232.0,91.6863,91.6954,91.6318,91.6318,7232.0
2018-05-16 12:50:00,100.9,100.95,100.89,100.93,7981.0,91.6409,91.6863,91.6318,91.6681,7981.0
2018-05-16 12:55:00,100.91,100.92,100.83,100.92,11249.0,91.65,91.659,91.5773,91.659,11249.0
2018-05-16 13:00:00,100.94,100.99,100.89,100.92,7786.0,91.6772,91.7226,91.6318,91.659,7786.0
2018-05-16 13:05:00,100.92,100.95,100.85,100.9,10960.0,91.659,91.6863,91.5955,91.6409,10960.0
2018-05-16 13:10:00,100.92,100.92,100.8,100.84,8462.0,91.659,91.659,91.55,91.5864,8462.0
2018-05-16 13:15:00,100.85,100.89,100.85,100.87,5000.0,91.5955,91.6318,91.5955,91.6136,5000.0
2018-05-16 13:20:00,100.86,100.93,100.84,100.86,7951.0,91.6045,91.6681,91.5864,91.6045,7951.0
2018-05-16 13:25:00,100.84,100.86,100.78,100.78,6742.0,91.5864,91.6045,91.5319,91.5319,6742.0
2018-05-16 13:30:00,100.78,100.94,100.78,100.94,5827.0,91.5319,91.6772,91.5319,91.6772,5827.0
2018-05-16 13:35:00,100.93,100.96,100.89,100.9,7141.0,91.6681,91.6954,91.6318,91.6409,7141.0
2018-05-16 13:40:00,100.92,100.94,100.8,100.8,10531.0,91.659,91.6772,91.55,91.55,10531.0
2018-05-16 13:45:00,100.83,100.85,100.82,100.82,7642.0,91.5773,91.5955,91.5682,91.5682,7642.0
2018-05-16 13:50:00,100.83,100.87,100.82,100.85,7486.0,91.5773,91.6136,91.5682,91.5955,7486.0
2018-05-16 13:55:00,100.86,100.86,100.83,100.85,14536.0,91.6045,91.6045,91.5773,91.5955,14536.0
2018-05-16 14:00:00,100.86,100.97,100.82,100.93,16758.0,91.6045,91.7044,91.5682,91.6681,16758.0
2018-05-16 14:05:00,100.94,100.96,100.92,100.95,11910.0,91.6772,91.6954,91.659,91.6863,11910.0
2018-05-16 14:10:00,100.96,100.98,100.88,100.91,16071.0,91.6954,91.7135,91.6227,91.65,16071.0
2018-05-16 14:15:00,100.89,100.95,100.84,100.87,9866.0,91.6318,91.6863,91.5864,91.6136,9866.0
2018-05-16 14:20:00,100.86,100.9,100.83,100.86,10101.0,91.6045,91.6409,91.5773,91.6045,10101.0
2018-05-16 14:25:00,100.86,100.9,100.82,100.9,8470.0,91.6045,91.6409,91.5682,91.6409,8470.0
2018-05-16 14:30:00,100.89,100.9,100.82,100.85,12725.0,91.6318,91.6409,91.5682,91.5955,12725.0
2018-05-16 14:35:00,100.83,100.89,100.83,100.87,21870.0,91.5773,91.6318,91.5773,91.6136,21870.0
2018-05-16 14:40:00,100.88,100.88,100.81,100.82,19535.0,91.6227,91.6227,91.5591,91.5682,19535.0
2018-05-16 14:45:00,100.82,100.85,100.8,100.8,13437.0,91.5682,91.5955,91.55,91.55,13437.0
2018-05-16 14:50:00,100.79,100.87,100.77,100.87,10569.0,91.541,91.6136,91.5228,91.6136,10569.0
2018-05-16 14:55:00,100.87,100.89,100.83,100.85,12207.0,91.6136,91.6318,91.5773,91.5955,12207.0
2018-05-16 15:00:00,100.84,100.84,100.68,100.74,13137.0,91.5864,91.5864,91.4411,91.4956,13137.0
2018-05-16 15:05:00,100.73,100.74,100.68,100.68,13014.0,91.4865,91.4956,91.4411,91.4411,13014.0
2018-05-16 15:10:00,100.67,100.69,100.57,100.61,13046.0,91.432,91.4501,91.3412,91.3775,13046.0
2018-05-16 15:15:00,100.61,100.69,100.6,100.68,13398.0,91.3775,91.4501,91.3684,91.4411,13398.0
2018-05-16 15:20:00,100.69,100.7,100.64,100.67,16209.0,91.4501,91.4592,91.4047,91.432,16209.0
2018-05-16 15:25:00,100.66,100.68,100.63,100.65,15464.0,91.4229,91.4411,91.3956,91.4138,15464.0
2018-05-16 15:30:00,100.65,100.69,100.63,100.65,21305.0,91.4138,91.4501,91.3956,91.4138,21305.0
2018-05-16 15:35:00,100.65,100.65,100.58,100.61,22572.0,91.4138,91.4138,91.3502,91.3775,22572.0
2018-05-16 15:40:00,100.62,100.63,100.58,100.6,24287.0,91.3866,91.3956,91.3502,91.3684,24287.0
2018-05-16 15:45:00,100.6,100.61,100.43,100.44,37490.0,91.3684,91.3775,91.214,91.2231,37490.0
2018-05-16 15:50:00,100.46,100.53,100.44,100.5,43381.0,91.2412,91.3048,91.2231,91.2776,43381.0
2018-05-16 15:55:00,100.5,100.63,100.45,100.61,96230.0,91.2776,91.3956,91.2322,91.3775,96230.0
2018-05-17 09:30:00,100.65,100.78,100.3,100.4,48292.0,91.4138,91.5319,91.0959,91.1868,48292.0
2018-05-17 09:35:00,100.41,100.77,100.41,100.43,27079.0,91.1958,91.5228,91.1958,91.214,27079.0
2018-05-17 09:40:00,100.47,100.6,100.31,100.53,18528.0,91.2503,91.3684,91.105,91.3048,18528.0
2018-05-17 09:45:00,100.53,100.74,100.45,100.74,20903.0,91.3048,91.4956,91.2322,91.4956,20903.0
2018-05-17 09:50:00,100.75,100.87,100.72,100.72,16295.0,91.5046,91.6136,91.4774,91.4774,16295.0
2018-05-17 09:55:00,100.76,100.88,100.67,100.83,16786.0,91.5137,91.6227,91.432,91.5773,16786.0
2018-05-17 10:00:00,100.82,101.13,100.81,101.13,21110.0,91.5682,91.8498,91.5591,91.8498,21110.0
2018-05-17 10:05:00,101.12,101.27,101.09,101.18,30891.0,91.8407,91.9769,91.8134,91.8952,30891.0
2018-05-17 10:10:00,101.17,101.29,101.16,101.25,15924.0,91.8861,91.9951,91.877,91.9588,15924.0
2018-05-17 10:15:00,101.25,101.3,101.11,101.17,16648.0,91.9588,92.0042,91.8316,91.8861,16648.0
2018-05-17 10:20:00,101.18,101.39,101.18,101.27,13205.0,91.8952,92.0859,91.8952,91.9769,13205.0
2018-05-17 10:25:00,101.27,101.34,101.24,101.29,10983.0,91.9769,92.0405,91.9497,91.9951,10983.0
2018-05-17 10:30:00,101.29,101.29,101.15,101.28,12151.0,91.9951,91.9951,91.8679,91.986,12151.0
2018-05-17 10:35:00,101.29,101.45,101.22,101.35,14623.0,91.9951,92.1404,91.9315,92.0496,14623.0
2018-05-17 10:40:00,101.34,101.49,101.34,101.39,13639.0,92.0405,92.1767,92.0405,92.0859,13639.0
2018-05-17 10:45:00,101.4,101.47,101.4,101.44,13078.0,92.095,92.1586,92.095,92.1313,13078.0
2018-05-17 10:50:00,101.43,101.56,101.38,101.55,15205.0,92.1222,92.2403,92.0768,92.2312,15205.0
2018-05-17 10:55:00,101.54,101.54,101.35,101.35,17855.0,92.2221,92.2221,92.0496,92.0496,17855.0
2018-05-17 11:00:00,101.36,101.37,101.18,101.19,25690.0,92.0587,92.0677,91.8952,91.9043,25690.0
2018-05-17 11:05:00,101.2,101.34,101.2,101.29,13047.0,91.9133,92.0405,91.9133,91.9951,13047.0
2018-05-17 11:10:00,101.28,101.31,101.21,101.31,8509.0,91.986,92.0132,91.9224,92.0132,8509.0
2018-05-17 11:15:00,101.32,101.32,101.23,101.32,14846.0,92.0223,92.0223,91.9406,92.0223,14846.0
2018-05-17 11:20:00,101.31,101.43,101.3,101.42,19963.0,92.0132,92.1222,92.0042,92.1132,19963.0
2018-05-17 11:25:00,101.43,101.51,101.4,101.48,32282.0,92.1222,92.1949,92.095,92.1676,32282.0
2018-05-17 11:30:00,101.47,101.53,101.29,101.32,17779.0,92.1586,92.2131,91.9951,92.0223,17779.0
2018-05-17 11:35:00,101.33,101.48,101.28,101.42,14537.0,92.0314,92.1676,91.986,92.1132,14537.0
2018-05-17 11:40:00,101.45,101.65,101.45,101.58,42002.0,92.1404,92.322,92.1404,92.2585,42002.0
2018-05-17 11:45:00,101.58,101.6,101.48,101.48,16331.0,92.2585,92.2766,92.1676,92.1676,16331.0
2018-05-17 11:50:00,101.47,101.52,101.37,101.37,13965.0,92.1586,92.204,92.0677,92.0677,13965.0
2018-05-17 11:55:00,101.35,101.47,101.35,101.41,13501.0,92.0496,92.1586,92.0496,92.1041,13501.0
2018-05-17 12:00:00,101.38,101.42,101.18,101.19,51543.0,92.0768,92.1132,91.8952,91.9043,51543.0
2018-05-17 12:05:00,101.17,101.23,101.0,101.03,22709.0,91.8861,91.9406,91.7317,91.7589,22709.0
2018-05-17 12:10:00,101.0,101.13,100.98,101.13,17283.0,91.7317,91.8498,91.7135,91.8498,17283.0
2018-05-17 12:15:00,101.13,101.31,101.13,101.29,33917.0,91.8498,92.0132,91.8498,91.9951,33917.0
2018-05-17 12:20:00,101.31,101.36,101.21,101.22,15724.0,92.0132,92.0587,91.9224,91.9315,15724.0
2018-05-17 12:25:00,101.23,101.26,101.14,101.22,12101.0,91.9406,91.9678,91.8588,91.9315,12101.0
2018-05-17 12:30:00,101.21,101.36,101.21,101.3,14819.0,91.9224,92.0587,91.9224,92.0042,14819.0
2018-05-17 12:35:00,101.31,101.38,101.23,101.25,11791.0,92.0132,92.0768,91.9406,91.9588,11791.0
2018-05-17 12:40:00,101.23,101.23,101.01,101.06,11737.0,91.9406,91.9406,91.7408,91.7862,11737.0
2018-05-17 12:45:00,101.06,101.07,101.02,101.03,5992.0,91.7862,91.7953,91.7499,91.7589,5992.0
2018-05-17 12:50:00,101.03,101.06,100.99,101.06,8813.0,91.7589,91.7862,91.7226,91.7862,8813.0
2018-05-17 12:55:00,101.05,101.12,100.98,101.03,8156.0,91.7771,91.8407,91.7135,91.7589,8156.0
2018-05-17 13:00:00,101.05,101.12,101.01,101.09,7323.0,91.7771,91.8407,91.7408,91.8134,7323.0
2018-05-17 13:05:00,101.1,101.16,101.09,101.15,10872.0,91.8225,91.877,91.8134,91.8679,10872.0
2018-05-17 13:10:00,101.16,101.2,101.0,101.1,11119.0,91.877,91.9133,91.7317,91.8225,11119.0
2018-05-17 13:15:00,101.08,101.15,101.08,101.08,6011.0,91.8044,91.8679,91.8044,91.8044,6011.0
2018-05-17 13:20:00,101.07,101.17,101.07,101.16,5561.0,91.7953,91.8861,91.7953,91.877,5561.0
2018-05-17 13:25:00,101.16,101.21,101.11,101.11,9030.0,91.877,91.9224,91.8316,91.8316,9030.0
2018-05-17 13:30:00,101.14,101.16,101.08,101.08,6812.0,91.8588,91.877,91.8044,91.8044,6812.0
2018-05-17 13:35:00,101.08,101.09,100.99,101.09,6418.0,91.8044,91.8134,91.7226,91.8134,6418.0
2018-05-17 13:40:00,101.09,101.11,100.99,101.01,8433.0,91.8134,91.8316,91.7226,91.7408,8433.0
2018-05-17 13:45:00,100.99,101.1,100.97,101.08,8908.0,91.7226,91.8225,91.7044,91.8044,8908.0
2018-05-17 13:50:00,101.08,101.18,101.01,101.03,20498.0,91.8044,91.8952,91.7408,91.7589,20498.0
2018-05-17 13:55:00,101.04,101.05,100.86,100.92,24500.0,91.768,91.7771,91.6045,91.659,24500.0
2018-05-17 14:00:00,100.91,100.99,100.78,100.84,15588.0,91.65,91.7226,91.5319,91.5864,15588.0
2018-05-17 14:05:00,100.81,100.9,100.77,100.9,12390.0,91.5591,91.6409,91.5228,91.6409,12390.0
2018-05-17 14:10:00,100.92,100.99,100.9,100.94,10251.0,91.659,91.7226,91.6409,91.6772,10251.0
2018-05-17 14:15:00,100.96,101.07,100.94,101.07,12195.0,91.6954,91.7953,91.6772,91.7953,12195.0
2018-05-17 14:20:00,101.12,101.12,101.03,101.06,10326.0,91.8407,91.8407,91.7589,91.7862,10326.0
2018-05-17 14:25:00,101.06,101.13,101.02,101.12,10577.0,91.7862,91.8498,91.7499,91.8407,10577.0
2018-05-17 14:30:00,101.13,101.17,101.0,101.03,16594.0,91.8498,91.8861,91.7317,91.7589,16594.0
2018-05-17 14:35:00,101.04,101.05,100.97,100.99,11562.0,91.768,91.7771,91.7044,91.7226,11562.0
2018-05-17 14:40:00,101.0,101.07,100.92,100.98,17577.0,91.7317,91.7953,91.659,91.7135,17577.0
2018-05-17 14:45:00,100.99,101.01,100.95,101.0,12640.0,91.7226,91.7408,91.6863,91.7317,12640.0
2018-05-17 14:50:00,101.0,101.05,100.98,101.05,12656.0,91.7317,91.7771,91.7135,91.7771,12656.0
2018-05-17 14:55:00,101.05,101.16,101.05,101.14,13348.0,91.7771,91.877,91.7771,91.8588,13348.0
2018-05-17 15:00:00,101.13,101.23,101.1,101.23,16655.0,91.8498,91.9406,91.8225,91.9406,16655.0
2018-05-17 15:05:00,101.23,101.24,101.19,101.2,14987.0,91.9406,91.9497,91.9043,91.9133,14987.0
2018-05-17 15:10:00,101.2,101.2,101.09,101.13,15622.0,91.9133,91.9133,91.8134,91.8498,15622.0
2018-05-17 15:15:00,101.12,101.12,100.99,101.07,15144.0,91.8407,91.8407,91.7226,91.7953,15144.0
2018-05-17 15:20:00,101.06,101.14,101.06,101.11,14737.0,91.7862,91.8588,91.7862,91.8316,14737.0
2018-05-17 15:25:00,101.1,101.11,100.98,101.0,16075.0,91.8225,91.8316,91.7135,91.7317,16075.0
2018-05-17 15:30:00,101.0,101.0,100.94,101.0,22413.0,91.7317,91.7317,91.6772,91.7317,22413.0
2018-05-17 15:35:00,101.0,101.02,100.94,101.01,27882.0,91.7317,91.7499,91.6772,91.7408,27882.0
2018-05-17 15:40:00,101.0,101.13,100.96,101.1,39710.0,91.7317,91.8498,91.6954,91.8225,39710.0
2018-05-17 15:45:00,101.1,101.23,101.08,101.23,45739.0,91.8225,91.9406,91.8044,91.9406,45739.0
2018-05-17 15:50:00,101.24,101.26,101.11,101.17,70521.0,91.9497,91.9678,91.8316,91.8861,70521.0
2018-05-17 15:55:00,101.17,101.31,101.17,101.24,186228.0,91.8861,92.0132,91.8861,91.9497,186228.0
2018-05-18 09:30:00,100.93,100.99,100.65,100.68,144196.0,91.6681,91.7226,91.4138,91.4411,144196.0
2018-05-18 09:35:00,100.61,100.7,100.46,100.7,12810.0,91.3775,91.4592,91.2412,91.4592,12810.0
2018-05-18 09:40:00,100.72,100.99,100.72,100.99,9460.0,91.4774,91.7226,91.4774,91.7226,9460.0
2018-05-18 09:45:00,100.99,101.28,100.95,101.28,13798.0,91.7226,91.986,91.6863,91.986,13798.0
2018-05-18 09:50:00,101.26,101.26,100.94,100.97,13397.0,91.9678,91.9678,91.6772,91.7044,13397.0
2018-05-18 09:55:00,100.98,101.11,100.97,101.05,16793.0,91.7135,91.8316,91.7044,91.7771,16793.0
2018-05-18 10:00:00,101.07,101.09,100.88,100.9,11687.0,91.7953,91.8134,91.6227,91.6409,11687.0
2018-05-18 10:05:00,100.92,101.07,100.89,101.05,12621.0,91.659,91.7953,91.6318,91.7771,12621.0
2018-05-18 10:10:00,101.01,101.07,100.93,101.07,11345.0,91.7408,91.7953,91.6681,91.7953,11345.0
2018-05-18 10:15:00,101.07,101.1,100.92,100.99,16523.0,91.7953,91.8225,91.659,91.7226,16523.0
2018-05-18 10:20:00,101.0,101.18,101.0,101.17,11975.0,91.7317,91.8952,91.7317,91.8861,11975.0
2018-05-18 10:25:00,101.19,101.2,101.1,101.1,12898.0,91.9043,91.9133,91.8225,91.8225,12898.0
2018-05-18 10:30:00,101.1,101.15,100.95,100.95,39071.0,91.8225,91.8679,91.6863,91.6863,39071.0
2018-05-18 10:35:00,100.95,100.95,100.79,100.8,22099.0,91.6863,91.6863,91.541,91.55,22099.0
2018-05-18 10:40:00,100.82,100.89,100.75,100.84,14727.0,91.5682,91.6318,91.5046,91.5864,14727.0
2018-05-18 10:45:00,100.83,101.02,100.79,100.94,12202.0,91.5773,91.7499,91.541,91.6772,12202.0
2018-05-18 10:50:00,100.95,101.01,100.94,100.95,5731.0,91.6863,91.7408,91.6772,91.6863,5731.0
2018-05-18 10:55:00,100.95,101.06,100.9,101.04,10148.0,91.6863,91.7862,91.6409,91.768,10148.0
2018-05-18 11:00:00,101.06,101.2,101.02,101.2,9880.0,91.7862,91.9133,91.7499,91.9133,9880.0
2018-05-18 11:05:00,101.2,101.27,101.14,101.2,11616.0,91.9133,91.9769,91.8588,91.9133,11616.0
2018-05-18 11:10:00,101.2,101.29,101.19,101.24,11431.0,91.9133,91.9951,91.9043,91.9497,11431.0
2018-05-18 11:15:00,101.25,101.28,101.22,101.28,5620.0,91.9588,91.986,91.9315,91.986,5620.0
2018-05-18 11:20:00,101.31,101.33,101.18,101.19,6561.0,92.0132,92.0314,91.8952,91.9043,6561.0
2018-05-18 11:25:00,101.18,101.21,101.07,101.1,9939.0,91.8952,91.9224,91.7953,91.8225,9939.0
2018-05-18 11:30:00,101.12,101.23,101.11,101.12,8233.0,91.8407,91.9406,91.8316,91.8407,8233.0
2018-05-18 11:35:00,101.11,101.28,101.09,101.22,10292.0,91.8316,91.986,91.8134,91.9315,10292.0
2018-05-18 11:40:00,101.23,101.3,101.22,101.29,8357.0,91.9406,92.0042,91.9315,91.9951,8357.0
2018-05-18 11:45:00,101.29,101.3,101.12,101.12,11525.0,91.9951,92.0042,91.8407,91.8407,11525.0
2018-05-18 11:50:00,101.11,101.18,101.06,101.17,3047.0,91.8316,91.8952,91.7862,91.8861,3047.0
2018-05-18 11:55:00,101.18,101.25,101.17,101.21,7109.0,91.8952,91.9588,91.8861,91.9224,7109.0
2018-05-18 12:00:00,101.2,101.21,101.1,101.1,7345.0,91.9133,91.9224,91.8225,91.8225,7345.0
2018-05-18 12:05:00,101.07,101.12,101.04,101.06,6451.0,91.7953,91.8407,91.768,91.7862,6451.0
2018-05-18 12:10:00,101.04,101.04,100.98,100.98,5463.0,91.768,91.768,91.7135,91.7135,5463.0
2018-05-18 12:15:00,100.99,101.09,100.99,101.07,12999.0,91.7226,91.8134,91.7226,91.7953,12999.0
2018-05-18 12:20:00,101.07,101.09,101.04,101.07,5702.0,91.7953,91.8134,91.768,91.7953,5702.0
2018-05-18 12:25:00,101.07,101.08,101.01,101.03,6000.0,91.7953,91.8044,91.7408,91.7589,6000.0
2018-05-18 12:30:00,101.05,101.05,100.95,100.96,3900.0,91.7771,91.7771,91.6863,91.6954,3900.0
2018-05-18 12:35:00,100.94,101.02,100.93,101.02,10409.0,91.6772,91.7499,91.6681,91.7499,10409.0
2018-05-18 12:40:00,101.0,101.1,101.0,101.08,6216.0,91.7317,91.8225,91.7317,91.8044,6216.0
2018-05-18 12:45:00,101.08,101.1,101.04,101.07,2600.0,91.8044,91.8225,91.768,91.7953,2600.0
2018-05-18 12:50:00,101.04,101.09,101.0,101.02,5169.0,91.768,91.8134,91.7317,91.7499,5169.0
2018-05-18 12:55:00,101.0,101.04,100.98,101.02,3462.0,91.7317,91.768,91.7135,91.7499,3462.0
2018-05-18 13:00:00,101.02,101.02,100.93,100.98,7659.0,91.7499,91.7499,91.6681,91.7135,7659.0
2018-05-18 13:05:00,100.99,101.01,100.96,101.0,1901.0,91.7226,91.7408,91.6954,91.7317,1901.0
2018-05-18 13:10:00,101.01,101.01,100.89,100.92,13147.0,91.7408,91.7408,91.6318,91.659,13147.0
2018-05-18 13:15:00,100.95,101.04,100.92,100.96,13095.0,91.6863,91.768,91.659,91.6954,13095.0
2018-05-18 13:20:00,100.95,100.99,100.94,100.99,6813.0,91.6863,91.7226,91.6772,91.7226,6813.0
2018-05-18 13:25:00,100.99,101.07,100.96,101.04,25811.0,91.7226,91.7953,91.6954,91.768,25811.0
2018-05-18 13:30:00,100.99,101.01,100.86,100.86,6585.0,91.7226,91.7408,91.6045,91.6045,6585.0
2018-05-18 13:35:00,100.83,100.84,100.75,100.81,7662.0,91.5773,91.5864,91.5046,91.5591,7662.0
2018-05-18 13:40:00,100.84,100.9,100.79,100.8,8350.0,91.5864,91.6409,91.541,91.55,8350.0
2018-05-18 13:45:00,100.79,100.86,100.75,100.86,11560.0,91.541,91.6045,91.5046,91.6045,11560.0
2018-05-18 13:50:00,100.86,100.9,100.82,100.84,19276.0,91.6045,91.6409,91.5682,91.5864,19276.0
2018-05-18 13:55:00,100.85,100.97,100.84,100.95,14236.0,91.5955,91.7044,91.5864,91.6863,14236.0
2018-05-18 14:00:00,100.97,100.97,100.84,100.84,6208.0,91.7044,91.7044,91.5864,91.5864,6208.0
2018-05-18 14:05:00,100.83,100.86,100.77,100.85,15136.0,91.5773,91.6045,91.5228,91.5955,15136.0
2018-05-18 14:10:00,100.88,100.88,100.83,100.83,3577.0,91.6227,91.6227,91.5773,91.5773,3577.0
2018-05-18 14:15:00,100.83,100.87,100.81,100.87,3618.0,91.5773,91.6136,91.5591,91.6136,3618.0
2018-05-18 14:20:00,100.87,100.93,100.87,100.91,5304.0,91.6136,91.6681,91.6136,91.65,5304.0
2018-05-18 14:25:00,100.9,100.95,100.89,100.95,4095.0,91.6409,91.6863,91.6318,91.6863,4095.0
2018-05-18 14:30:00,100.92,100.96,100.9,100.92,2996.0,91.659,91.6954,91.6409,91.659,2996.0
2018-05-18 14:35:00,100.93,100.99,100.92,100.97,5579.0,91.6681,91.7226,91.659,91.7044,5579.0
2018-05-18 14:40:00,100.97,101.02,100.96,100.99,8060.0,91.7044,91.7499,91.6954,91.7226,8060.0
2018-05-18 14:45:00,100.96,101.04,100.95,101.04,7932.0,91.6954,91.768,91.6863,91.768,7932.0
2018-05-18 14:50:00,101.02,101.1,101.02,101.04,10630.0,91.7499,91.8225,91.7499,91.768,10630.0
2018-05-18 14:55:00,101.07,101.14,101.05,101.09,14224.0,91.7953,91.8588,91.7771,91.8134,14224.0
2018-05-18 15:00:00,101.07,101.09,100.99,101.0,14863.0,91.7953,91.8134,91.7226,91.7317,14863.0
2018-05-18 15:05:00,101.0,101.06,101.0,101.05,10404.0,91.7317,91.7862,91.7317,91.7771,10404.0
2018-05-18 15:10:00,101.04,101.11,101.03,101.11,16939.0,91.768,91.8316,91.7589,91.8316,16939.0
2018-05-18 15:15:00,101.1,101.12,101.05,101.07,14036.0,91.8225,91.8407,91.7771,91.7953,14036.0
2018-05-18 15:20:00,101.07,101.15,101.07,101.11,19390.0,91.7953,91.8679,91.7953,91.8316,19390.0
2018-05-18 15:25:00,101.11,101.16,101.08,101.16,22936.0,91.8316,91.877,91.8044,91.877,22936.0
2018-05-18 15:30:00,101.16,101.2,101.11,101.11,30794.0,91.877,91.9133,91.8316,91.8316,30794.0
2018-05-18 15:35:00,101.12,101.17,101.06,101.16,24932.0,91.8407,91.8861,91.7862,91.877,24932.0
2018-05-18 15:40:00,101.16,101.21,101.16,101.18,33798.0,91.877,91.9224,91.877,91.8952,33798.0
2018-05-18 15:45:00,101.18,101.2,101.12,101.19,41818.0,91.8952,91.9133,91.8407,91.9043,41818.0
2018-05-18 15:50:00,101.2,101.2,101.1,101.19,61035.0,91.9133,91.9133,91.8225,91.9043,61035.0
2018-05-18 15:55:00,101.19,101.22,100.97,101.0,281978.0,91.9043,91.9315,91.7044,91.7317,281978.0
2018-05-21 09:30:00,101.57,102.09,101.35,101.85,78284.0,92.2494,92.7217,92.0496,92.5037,78284.0
2018-05-21 09:35:00,101.8,101.9,101.62,101.62,22085.0,92.4583,92.5491,92.2948,92.2948,22085.0
2018-05-21 09:40:00,101.73,102.17,101.73,102.17,15321.0,92.3947,92.7943,92.3947,92.7943,15321.0
2018-05-21 09:45:00,102.18,102.2,102.03,102.16,14148.0,92.8034,92.8216,92.6672,92.7852,14148.0
2018-05-21 09:50:00,102.09,102.21,102.02,102.11,8970.0,92.7217,92.8307,92.6581,92.7398,8970.0
2018-05-21 09:55:00,102.07,102.12,101.87,101.88,39819.0,92.7035,92.7489,92.5219,92.5309,39819.0
2018-05-21 10:00:00,101.91,102.08,101.8,102.05,18219.0,92.5582,92.7126,92.4583,92.6853,18219.0
2018-05-21 10:05:00,102.05,102.06,101.91,101.99,19015.0,92.6853,92.6944,92.5582,92.6308,19015.0
2018-05-21 10:10:00,101.94,101.99,101.91,101.97,4637.0,92.5854,92.6308,92.5582,92.6127,4637.0
2018-05-21 10:15:00,102.0,102.07,102.0,102.05,8996.0,92.6399,92.7035,92.6399,92.6853,8996.0
2018-05-21 10:20:00,102.03,102.08,101.94,102.06,19355.0,92.6672,92.7126,92.5854,92.6944,19355.0
2018-05-21 10:25:00,102.05,102.14,102.0,102.14,12737.0,92.6853,92.7671,92.6399,92.7671,12737.0
2018-05-21 10:30:00,102.12,102.25,102.12,102.22,16564.0,92.7489,92.867,92.7489,92.8397,16564.0
2018-05-21 10:35:00,102.24,102.31,102.17,102.18,14025.0,92.8579,92.9215,92.7943,92.8034,14025.0
2018-05-21 10:40:00,102.15,102.3,102.14,102.17,15123.0,92.7762,92.9124,92.7671,92.7943,15123.0
2018-05-21 10:45:00,102.18,102.25,102.17,102.24,17133.0,92.8034,92.867,92.7943,92.8579,17133.0
2018-05-21 10:50:00,102.25,102.35,102.24,102.28,21387.0,92.867,92.9578,92.8579,92.8942,21387.0
2018-05-21 10:55:00,102.27,102.3,102.23,102.29,5958.0,92.8852,92.9124,92.8488,92.9033,5958.0
2018-05-21 11:00:00,102.29,102.38,102.29,102.33,11546.0,92.9033,92.9851,92.9033,92.9396,11546.0
2018-05-21 11:05:00,102.35,102.35,102.2,102.22,26272.0,92.9578,92.9578,92.8216,92.8397,26272.0
2018-05-21 11:10:00,102.22,102.28,102.18,102.19,13687.0,92.8397,92.8942,92.8034,92.8125,13687.0
2018-05-21 11:15:00,102.2,102.24,102.15,102.22,23204.0,92.8216,92.8579,92.7762,92.8397,23204.0
2018-05-21 11:20:00,102.21,102.35,102.21,102.26,39991.0,92.8307,92.9578,92.8307,92.8761,39991.0
2018-05-21 11:25:00,102.25,102.25,101.99,102.0,16195.0,92.867,92.867,92.6308,92.6399,16195.0
2018-05-21 11:30:00,102.02,102.02,101.82,101.84,14685.0,92.6581,92.6581,92.4764,92.4946,14685.0
2018-05-21 11:35:00,101.86,102.01,101.77,101.97,31218.0,92.5128,92.649,92.431,92.6127,31218.0
2018-05-21 11:40:00,101.98,101.98,101.86,101.86,7571.0,92.6218,92.6218,92.5128,92.5128,7571.0
2018-05-21 11:45:00,101.83,102.02,101.81,102.0,8189.0,92.4855,92.6581,92.4674,92.6399,8189.0
2018-05-21 11:50:00,102.02,102.04,101.97,102.0,14839.0,92.6581,92.6763,92.6127,92.6399,14839.0
2018-05-21 11:55:00,102.01,102.05,101.98,102.02,11286.0,92.649,92.6853,92.6218,92.6581,11286.0
2018-05-21 12:00:00,102.04,102.12,101.96,102.08,19733.0,92.6763,92.7489,92.6036,92.7126,19733.0
2018-05-21 12:05:00,102.07,102.11,101.96,101.96,9476.0,92.7035,92.7398,92.6036,92.6036,9476.0
2018-05-21 12:10:00,101.99,102.25,101.98,102.21,21056.0,92.6308,92.867,92.6218,92.8307,21056.0
2018-05-21 12:15:00,102.21,102.27,102.18,102.19,9010.0,92.8307,92.8852,92.8034,92.8125,9010.0
2018-05-21 12:20:00,102.19,102.25,102.16,102.18,34457.0,92.8125,92.867,92.7852,92.8034,34457.0
2018-05-21 12:25:00,102.18,102.21,102.17,102.17,11509.0,92.8034,92.8307,92.7943,92.7943,11509.0
2018-05-21 12:30:00,102.16,102.17,102.09,102.13,15301.0,92.7852,92.7943,92.7217,92.758,15301.0
2018-05-21 12:35:00,102.14,102.21,102.14,102.15,9204.0,92.7671,92.8307,92.7671,92.7762,9204.0
2018-05-21 12:40:00,102.14,102.17,102.08,102.15,8578.0,92.7671,92.7943,92.7126,92.7762,8578.0
2018-05-21 12:45:00,102.16,102.17,102.09,102.09,5050.0,92.7852,92.7943,92.7217,92.7217,5050.0
2018-05-21 12:50:00,102.1,102.15,102.06,102.08,11121.0,92.7308,92.7762,92.6944,92.7126,11121.0
2018-05-21 12:55:00,102.06,102.1,102.05,102.07,7806.0,92.6944,92.7308,92.6853,92.7035,7806.0
2018-05-21 13:00:00,102.07,102.12,102.07,102.08,8778.0,92.7035,92.7489,92.7035,92.7126,8778.0
2018-05-21 13:05:00,102.06,102.2,102.06,102.2,9618.0,92.6944,92.8216,92.6944,92.8216,9618.0
2018-05-21 13:10:00,102.21,102.28,102.15,102.23,9248.0,92.8307,92.8942,92.7762,92.8488,9248.0
2018-05-21 13:15:00,102.21,102.23,102.17,102.19,10015.0,92.8307,92.8488,92.7943,92.8125,10015.0
2018-05-21 13:20:00,102.18,102.18,102.14,102.15,5781.0,92.8034,92.8034,92.7671,92.7762,5781.0
2018-05-21 13:25:00,102.16,102.17,102.02,102.04,7958.0,92.7852,92.7943,92.6581,92.6763,7958.0
2018-05-21 13:30:00,102.04,102.08,101.98,102.0,8741.0,92.6763,92.7126,92.6218,92.6399,8741.0
2018-05-21 13:35:00,101.98,102.07,101.98,102.06,8495.0,92.6218,92.7035,92.6218,92.6944,8495.0
2018-05-21 13:40:00,102.07,102.16,102.07,102.16,6976.0,92.7035,92.7852,92.7035,92.7852,6976.0
2018-05-21 13:45:00,102.17,102.23,102.15,102.23,11296.0,92.7943,92.8488,92.7762,92.8488,11296.0
2018-05-21 13:50:00,102.23,102.23,102.19,102.2,11302.0,92.8488,92.8488,92.8125,92.8216,11302.0
2018-05-21 13:55:00,102.21,102.27,102.21,102.26,9250.0,92.8307,92.8852,92.8307,92.8761,9250.0
2018-05-21 14:00:00,102.26,102.27,102.13,102.18,14123.0,92.8761,92.8852,92.758,92.8034,14123.0
2018-05-21 14:05:00,102.19,102.19,102.09,102.13,9751.0,92.8125,92.8125,92.7217,92.758,9751.0
2018-05-21 14:10:00,102.14,102.18,102.0,102.01,22385.0,92.7671,92.8034,92.6399,92.649,22385.0
2018-05-21 14:15:00,102.0,102.02,101.95,101.96,18287.0,92.6399,92.6581,92.5945,92.6036,18287.0
2018-05-21 14:20:00,101.95,101.98,101.9,101.91,12420.0,92.5945,92.6218,92.5491,92.5582,12420.0
2018-05-21 14:25:00,101.92,101.96,101.87,101.87,16430.0,92.5673,92.6036,92.5219,92.5219,16430.0
2018-05-21 14:30:00,101.86,101.86,101.7,101.77,22269.0,92.5128,92.5128,92.3675,92.431,22269.0
2018-05-21 14:35:00,101.78,101.81,101.73,101.76,8156.0,92.4401,92.4674,92.3947,92.422,8156.0
2018-05-21 14:40:00,101.76,101.79,101.72,101.79,10407.0,92.422,92.4492,92.3856,92.4492,10407.0
2018-05-21 14:45:00,101.79,101.89,101.76,101.87,8785.0,92.4492,92.54,92.422,92.5219,8785.0
2018-05-21 14:50:00,101.88,101.93,101.85,101.93,9186.0,92.5309,92.5764,92.5037,92.5764,9186.0
2018-05-21 14:55:00,101.93,101.99,101.9,101.97,10687.0,92.5764,92.6308,92.5491,92.6127,10687.0
2018-05-21 15:00:00,101.95,101.95,101.87,101.87,6086.0,92.5945,92.5945,92.5219,92.5219,6086.0
2018-05-21 15:05:00,101.85,101.91,101.83,101.91,17708.0,92.5037,92.5582,92.4855,92.5582,17708.0
2018-05-21 15:10:00,101.91,102.02,101.89,102.01,10504.0,92.5582,92.6581,92.54,92.649,10504.0
2018-05-21 15:15:00,102.0,102.01,101.97,101.98,10752.0,92.6399,92.649,92.6127,92.6218,10752.0
2018-05-21 15:20:00,101.98,102.03,101.98,102.01,10455.0,92.6218,92.6672,92.6218,92.649,10455.0
2018-05-21 15:25:00,102.02,102.02,101.87,101.97,16134.0,92.6581,92.6581,92.5219,92.6127,16134.0
2018-05-21 15:30:00,101.97,101.97,101.85,101.86,22528.0,92.6127,92.6127,92.5037,92.5128,22528.0
2018-05-21 15:35:00,101.86,101.94,101.85,101.94,22368.0,92.5128,92.5854,92.5037,92.5854,22368.0
2018-05-21 15:40:00,101.94,101.95,101.88,101.91,29222.0,92.5854,92.5945,92.5309,92.5582,29222.0
2018-05-21 15:45:00,101.92,101.97,101.88,101.91,29786.0,92.5673,92.6127,92.5309,92.5582,29786.0
2018-05-21 15:50:00,101.91,102.06,101.91,102.04,54495.0,92.5582,92.6944,92.5582,92.6763,54495.0
2018-05-21 15:55:00,102.04,102.05,101.98,102.04,115070.0,92.6763,92.6853,92.6218,92.6763,115070.0
2018-05-22 09:30:00,102.32,102.52,102.08,102.36,95993.0,92.9306,93.1122,92.7126,92.9669,95993.0
2018-05-22 09:35:00,102.41,102.51,102.23,102.32,29654.0,93.0123,93.1031,92.8488,92.9306,29654.0
2018-05-22 09:40:00,102.31,102.48,102.28,102.36,22651.0,92.9215,93.0759,92.8942,92.9669,22651.0
2018-05-22 09:45:00,102.37,102.5,102.32,102.47,20845.0,92.976,93.094,92.9306,93.0668,20845.0
2018-05-22 09:50:00,102.48,102.49,102.39,102.41,58557.0,93.0759,93.085,92.9941,93.0123,58557.0
2018-05-22 09:55:00,102.43,102.47,102.3,102.47,27960.0,93.0305,93.0668,92.9124,93.0668,27960.0
2018-05-22 10:00:00,102.46,102.49,102.41,102.49,26458.0,93.0577,93.085,93.0123,93.085,26458.0
2018-05-22 10:05:00,102.49,102.87,102.45,102.87,107443.0,93.085,93.4301,93.0486,93.4301,107443.0
2018-05-22 10:10:00,102.87,102.89,102.45,102.56,28804.0,93.4301,93.4483,93.0486,93.1485,28804.0
2018-05-22 10:15:00,102.55,102.61,102.48,102.59,17600.0,93.1395,93.194,93.0759,93.1758,17600.0
2018-05-22 10:20:00,102.58,102.83,102.58,102.82,24312.0,93.1667,93.3938,93.1667,93.3847,24312.0
2018-05-22 10:25:00,102.83,102.88,102.79,102.86,27223.0,93.3938,93.4392,93.3574,93.421,27223.0
2018-05-22 10:30:00,102.84,102.93,102.72,102.93,30375.0,93.4028,93.4846,93.2939,93.4846,30375.0
2018-05-22 10:35:00,102.92,102.94,102.82,102.87,22401.0,93.4755,93.4937,93.3847,93.4301,22401.0
2018-05-22 10:40:00,102.87,102.94,102.74,102.74,17563.0,93.4301,93.4937,93.312,93.312,17563.0
2018-05-22 10:45:00,102.72,102.74,102.55,102.69,19911.0,93.2939,93.312,93.1395,93.2666,19911.0
2018-05-22 10:50:00,102.67,102.82,102.67,102.81,10247.0,93.2484,93.3847,93.2484,93.3756,10247.0
2018-05-22 10:55:00,102.83,102.9,102.77,102.83,17468.0,93.3938,93.4573,93.3393,93.3938,17468.0
2018-05-22 11:00:00,102.83,102.93,102.83,102.92,8287.0,93.3938,93.4846,93.3938,93.4755,8287.0
2018-05-22 11:05:00,102.93,102.94,102.86,102.9,17181.0,93.4846,93.4937,93.421,93.4573,17181.0
2018-05-22 11:10:00,102.89,103.02,102.89,102.95,60547.0,93.4483,93.5663,93.4483,93.5028,60547.0
2018-05-22 11:15:00,102.97,103.21,102.97,103.19,44077.0,93.5209,93.7389,93.5209,93.7207,44077.0
2018-05-22 11:20:00,103.2,103.24,103.05,103.08,29864.0,93.7298,93.7661,93.5936,93.6208,29864.0
2018-05-22 11:25:00,103.09,103.16,103.09,103.15,10731.0,93.6299,93.6935,93.6299,93.6844,10731.0
2018-05-22 11:30:00,103.15,103.15,103.07,103.12,16024.0,93.6844,93.6844,93.6117,93.6572,16024.0
2018-05-22 11:35:00,103.11,103.18,103.09,103.14,23026.0,93.6481,93.7116,93.6299,93.6753,23026.0
2018-05-22 11:40:00,103.13,103.13,103.06,103.13,15372.0,93.6662,93.6662,93.6027,93.6662,15372.0
2018-05-22 11:45:00,103.13,103.16,103.01,103.01,19964.0,93.6662,93.6935,93.5572,93.5572,19964.0
2018-05-22 11:50:00,103.02,103.09,103.0,103.01,12095.0,93.5663,93.6299,93.5482,93.5572,12095.0
2018-05-22 11:55:00,103.01,103.05,102.98,103.03,10300.0,93.5572,93.5936,93.53,93.5754,10300.0
2018-05-22 12:00:00,103.04,103.04,103.0,103.0,8766.0,93.5845,93.5845,93.5482,93.5482,8766.0
2018-05-22 12:05:00,103.0,103.06,102.98,103.05,10141.0,93.5482,93.6027,93.53,93.5936,10141.0
2018-05-22 12:10:00,103.05,103.08,102.98,103.06,12300.0,93.5936,93.6208,93.53,93.6027,12300.0
2018-05-22 12:15:00,103.05,103.1,103.04,103.07,14316.0,93.5936,93.639,93.5845,93.6117,14316.0
2018-05-22 12:20:00,103.07,103.08,103.01,103.05,11897.0,93.6117,93.6208,93.5572,93.5936,11897.0
2018-05-22 12:25:00,103.04,103.1,103.0,103.1,16915.0,93.5845,93.639,93.5482,93.639,16915.0
2018-05-22 12:30:00,103.1,103.15,103.02,103.02,15585.0,93.639,93.6844,93.5663,93.5663,15585.0
2018-05-22 12:35:00,103.03,103.07,102.99,103.03,12784.0,93.5754,93.6117,93.5391,93.5754,12784.0
2018-05-22 12:40:00,103.03,103.06,103.02,103.03,30878.0,93.5754,93.6027,93.5663,93.5754,30878.0
2018-05-22 12:45:00,103.03,103.06,103.01,103.03,16598.0,93.5754,93.6027,93.5572,93.5754,16598.0
2018-05-22 12:50:00,103.04,103.11,102.99,103.06,19383.0,93.5845,93.6481,93.5391,93.6027,19383.0
2018-05-22 12:55:00,103.07,103.1,103.04,103.04,4758.0,93.6117,93.639,93.5845,93.5845,4758.0
2018-05-22 13:00:00,103.04,103.05,102.89,102.93,22761.0,93.5845,93.5936,93.4483,93.4846,22761.0
2018-05-22 13:05:00,102.93,103.01,102.92,102.96,12656.0,93.4846,93.5572,93.4755,93.5118,12656.0
2018-05-22 13:10:00,102.96,103.08,102.94,103.03,16847.0,93.5118,93.6208,93.4937,93.5754,16847.0
2018-05-22 13:15:00,103.04,103.04,102.99,103.01,5275.0,93.5845,93.5845,93.5391,93.5572,5275.0
2018-05-22 13:20:00,103.0,103.0,102.88,102.92,14972.0,93.5482,93.5482,93.4392,93.4755,14972.0
2018-05-22 13:25:00,102.93,103.0,102.9,102.98,9291.0,93.4846,93.5482,93.4573,93.53,9291.0
2018-05-22 13:30:00,102.98,103.0,102.89,102.91,9954.0,93.53,93.5482,93.4483,93.4664,9954.0
2018-05-22 13:35:00,102.93,102.95,102.9,102.91,6661.0,93.4846,93.5028,93.4573,93.4664,6661.0
2018-05-22 13:40:00,102.9,102.95,102.88,102.89,5167.0,93.4573,93.5028,93.4392,93.4483,5167.0
2018-05-22 13:45:00,102.87,102.94,102.87,102.92,14521.0,93.4301,93.4937,93.4301,93.4755,14521.0
2018-05-22 13:50:00,102.91,103.07,102.88,103.04,14114.0,93.4664,93.6117,93.4392,93.5845,14114.0
2018-05-22 13:55:00,103.02,103.03,102.93,102.97,15762.0,93.5663,93.5754,93.4846,93.5209,15762.0
2018-05-22 14:00:00,102.96,103.15,102.94,103.13,15228.0,93.5118,93.6844,93.4937,93.6662,15228.0
2018-05-22 14:05:00,103.12,103.12,103.08,103.09,8963.0,93.6572,93.6572,93.6208,93.6299,8963.0
2018-05-22 14:10:00,103.08,103.1,103.03,103.04,10597.0,93.6208,93.639,93.5754,93.5845,10597.0
2018-05-22 14:15:00,103.05,103.05,102.99,102.99,9231.0,93.5936,93.5936,93.5391,93.5391,9231.0
2018-05-22 14:20:00,103.0,103.07,102.98,103.01,11617.0,93.5482,93.6117,93.53,93.5572,11617.0
2018-05-22 14:25:00,103.0,103.08,102.97,103.05,12676.0,93.5482,93.6208,93.5209,93.5936,12676.0
2018-05-22 14:30:00,103.07,103.11,103.06,103.08,10304.0,93.6117,93.6481,93.6027,93.6208,10304.0
2018-05-22 14:35:00,103.06,103.07,102.99,103.03,12680.0,93.6027,93.6117,93.5391,93.5754,12680.0
2018-05-22 14:40:00,103.03,103.04,102.97,102.97,12748.0,93.5754,93.5845,93.5209,93.5209,12748.0
2018-05-22 14:45:00,102.97,103.0,102.93,102.95,16383.0,93.5209,93.5482,93.4846,93.5028,16383.0
2018-05-22 14:50:00,102.94,102.95,102.87,102.92,25030.0,93.4937,93.5028,93.4301,93.4755,25030.0
2018-05-22 14:55:00,102.91,102.91,102.71,102.72,16536.0,93.4664,93.4664,93.2848,93.2939,16536.0
2018-05-22 15:00:00,102.71,102.81,102.68,102.77,15159.0,93.2848,93.3756,93.2575,93.3393,15159.0
2018-05-22 15:05:00,102.79,102.81,102.73,102.79,9990.0,93.3574,93.3756,93.3029,93.3574,9990.0
2018-05-22 15:10:00,102.79,102.81,102.74,102.8,13291.0,93.3574,93.3756,93.312,93.3665,13291.0
2018-05-22 15:15:00,102.78,102.89,102.78,102.85,20547.0,93.3484,93.4483,93.3484,93.4119,20547.0
2018-05-22 15:20:00,102.84,102.9,102.78,102.84,30535.0,93.4028,93.4573,93.3484,93.4028,30535.0
2018-05-22 15:25:00,102.85,102.91,102.81,102.83,14694.0,93.4119,93.4664,93.3756,93.3938,14694.0
2018-05-22 15:30:00,102.82,102.82,102.73,102.77,39939.0,93.3847,93.3847,93.3029,93.3393,39939.0
2018-05-22 15:35:00,102.77,102.81,102.66,102.71,50326.0,93.3393,93.3756,93.2394,93.2848,50326.0
2018-05-22 15:40:00,102.71,102.78,102.68,102.76,41010.0,93.2848,93.3484,93.2575,93.3302,41010.0
2018-05-22 15:45:00,102.75,102.78,102.66,102.74,79724.0,93.3211,93.3484,93.2394,93.312,79724.0
2018-05-22 15:50:00,102.74,102.74,102.66,102.72,98954.0,93.312,93.312,93.2394,93.2939,98954.0
2018-05-22 15:55:00,102.72,102.78,102.57,102.72,234572.0,93.2939,93.3484,93.1576,93.2939,234572.0
2018-05-23 09:30:00,101.82,102.25,101.79,102.0,54331.0,92.4764,92.867,92.4492,92.6399,54331.0
2018-05-23 09:35:00,101.93,101.99,101.66,101.88,16573.0,92.5764,92.6308,92.3311,92.5309,16573.0
2018-05-23 09:40:00,101.91,101.94,101.79,101.94,23265.0,92.5582,92.5854,92.4492,92.5854,23265.0
2018-05-23 09:45:00,101.94,101.94,101.69,101.69,16939.0,92.5854,92.5854,92.3584,92.3584,16939.0
2018-05-23 09:50:00,101.67,101.75,101.59,101.73,21643.0,92.3402,92.4129,92.2676,92.3947,21643.0
2018-05-23 09:55:00,101.76,101.86,101.64,101.64,15034.0,92.422,92.5128,92.313,92.313,15034.0
2018-05-23 10:00:00,101.69,101.82,101.65,101.66,13744.0,92.3584,92.4764,92.322,92.3311,13744.0
2018-05-23 10:05:00,101.64,101.85,101.63,101.83,24640.0,92.313,92.5037,92.3039,92.4855,24640.0
2018-05-23 10:10:00,101.83,101.95,101.8,101.87,16140.0,92.4855,92.5945,92.4583,92.5219,16140.0
2018-05-23 10:15:00,101.87,101.87,101.61,101.61,18202.0,92.5219,92.5219,92.2857,92.2857,18202.0
2018-05-23 10:20:00,101.61,101.61,101.42,101.42,19694.0,92.2857,92.2857,92.1132,92.1132,19694.0
2018-05-23 10:25:00,101.42,101.5,101.28,101.28,22900.0,92.1132,92.1858,91.986,91.986,22900.0
2018-05-23 10:30:00,101.27,101.32,101.18,101.27,43450.0,91.9769,92.0223,91.8952,91.9769,43450.0
2018-05-23 10:35:00,101.29,101.38,101.27,101.28,60826.0,91.9951,92.0768,91.9769,91.986,60826.0
2018-05-23 10:40:00,101.28,101.28,101.02,101.06,49984.0,91.986,91.986,91.7499,91.7862,49984.0
2018-05-23 10:45:00,101.05,101.15,101.04,101.09,43969.0,91.7771,91.8679,91.768,91.8134,43969.0
2018-05-23 10:50:00,101.09,101.1,100.91,101.04,21691.0,91.8134,91.8225,91.65,91.768,21691.0
2018-05-23 10:55:00,101.03,101.19,101.02,101.12,33360.0,91.7589,91.9043,91.7499,91.8407,33360.0
2018-05-23 11:00:00,101.1,101.26,101.07,101.1,16901.0,91.8225,91.9678,91.7953,91.8225,16901.0
2018-05-23 11:05:00,101.09,101.17,101.06,101.12,28458.0,91.8134,91.8861,91.7862,91.8407,28458.0
2018-05-23 11:10:00,101.11,101.13,101.07,101.11,13582.0,91.8316,91.8498,91.7953,91.8316,13582.0
2018-05-23 11:15:00,101.1,101.32,101.1,101.3,18318.0,91.8225,92.0223,91.8225,92.0042,18318.0
2018-05-23 11:20:00,101.29,101.35,101.24,101.35,14681.0,91.9951,92.0496,91.9497,92.0496,14681.0
2018-05-23 11:25:00,101.35,101.4,101.27,101.27,15684.0,92.0496,92.095,91.9769,91.9769,15684.0
2018-05-23 11:30:00,101.28,101.41,101.25,101.28,18830.0,91.986,92.1041,91.9588,91.986,18830.0
2018-05-23 11:35:00,101.29,101.3,101.21,101.22,17371.0,91.9951,92.0042,91.9224,91.9315,17371.0
2018-05-23 11:40:00,101.22,101.24,101.13,101.22,43854.0,91.9315,91.9497,91.8498,91.9315,43854.0
2018-05-23 11:45:00,101.21,101.31,101.15,101.31,35580.0,91.9224,92.0132,91.8679,92.0132,35580.0
2018-05-23 11:50:00,101.32,101.36,101.23,101.28,18599.0,92.0223,92.0587,91.9406,91.986,18599.0
2018-05-23 11:55:00,101.27,101.3,101.08,101.08,13642.0,91.9769,92.0042,91.8044,91.8044,13642.0
2018-05-23 12:00:00,101.05,101.17,101.05,101.14,8736.0,91.7771,91.8861,91.7771,91.8588,8736.0
2018-05-23 12:05:00,101.13,101.24,101.11,101.23,10494.0,91.8498,91.9497,91.8316,91.9406,10494.0
2018-05-23 12:10:00,101.23,101.25,101.18,101.23,7488.0,91.9406,91.9588,91.8952,91.9406,7488.0
2018-05-23 12:15:00,101.22,101.23,101.11,101.16,8839.0,91.9315,91.9406,91.8316,91.877,8839.0
2018-05-23 12:20:00,101.16,101.21,101.11,101.14,18630.0,91.877,91.9224,91.8316,91.8588,18630.0
2018-05-23 12:25:00,101.14,101.26,101.09,101.17,33280.0,91.8588,91.9678,91.8134,91.8861,33280.0
2018-05-23 12:30:00,101.19,101.25,101.19,101.24,8996.0,91.9043,91.9588,91.9043,91.9497,8996.0
2018-05-23 12:35:00,101.24,101.32,101.19,101.31,11931.0,91.9497,92.0223,91.9043,92.0132,11931.0
2018-05-23 12:40:00,101.32,101.36,101.28,101.33,19138.0,92.0223,92.0587,91.986,92.0314,19138.0
2018-05-23 12:45:00,101.31,101.35,101.26,101.29,10462.0,92.0132,92.0496,91.9678,91.9951,10462.0
2018-05-23 12:50:00,101.27,101.34,101.26,101.28,8766.0,91.9769,92.0405,91.9678,91.986,8766.0
2018-05-23 12:55:00,101.28,101.35,101.25,101.35,10516.0,91.986,92.0496,91.9588,92.0496,10516.0
2018-05-23 13:00:00,101.36,101.36,101.2,101.22,7471.0,92.0587,92.0587,91.9133,91.9315,7471.0
2018-05-23 13:05:00,101.23,101.25,101.18,101.21,11523.0,91.9406,91.9588,91.8952,91.9224,11523.0
2018-05-23 13:10:00,101.2,101.24,101.17,101.23,10315.0,91.9133,91.9497,91.8861,91.9406,10315.0
2018-05-23 13:15:00,101.22,101.24,101.17,101.22,11465.0,91.9315,91.9497,91.8861,91.9315,11465.0
2018-05-23 13:20:00,101.21,101.29,101.21,101.23,5400.0,91.9224,91.9951,91.9224,91.9406,5400.0
2018-05-23 13:25:00,101.23,101.3,101.23,101.28,6684.0,91.9406,92.0042,91.9406,91.986,6684.0
2018-05-23 13:30:00,101.29,101.31,101.25,101.28,5590.0,91.9951,92.0132,91.9588,91.986,5590.0
2018-05-23 13:35:00,101.29,101.34,101.25,101.3,8583.0,91.9951,92.0405,91.9588,92.0042,8583.0
2018-05-23 13:40:00,101.31,101.43,101.3,101.39,10981.0,92.0132,92.1222,92.0042,92.0859,10981.0
2018-05-23 13:45:00,101.39,101.46,101.38,101.45,9512.0,92.0859,92.1495,92.0768,92.1404,9512.0
2018-05-23 13:50:00,101.43,101.5,101.4,101.44,10648.0,92.1222,92.1858,92.095,92.1313,10648.0
2018-05-23 13:55:00,101.42,101.44,101.38,101.39,11152.0,92.1132,92.1313,92.0768,92.0859,11152.0
2018-05-23 14:00:00,101.39,101.55,101.34,101.37,18467.0,92.0859,92.2312,92.0405,92.0677,18467.0
2018-05-23 14:05:00,101.38,101.64,101.35,101.62,14526.0,92.0768,92.313,92.0496,92.2948,14526.0
2018-05-23 14:10:00,101.63,101.67,101.54,101.62,46979.0,92.3039,92.3402,92.2221,92.2948,46979.0
2018-05-23 14:15:00,101.63,101.68,101.52,101.57,24314.0,92.3039,92.3493,92.204,92.2494,24314.0
2018-05-23 14:20:00,101.59,101.59,101.51,101.59,12655.0,92.2676,92.2676,92.1949,92.2676,12655.0
2018-05-23 14:25:00,101.59,101.69,101.55,101.57,12689.0,92.2676,92.3584,92.2312,92.2494,12689.0
2018-05-23 14:30:00,101.57,101.59,101.48,101.51,11865.0,92.2494,92.2676,92.1676,92.1949,11865.0
2018-05-23 14:35:00,101.5,101.53,101.47,101.48,13736.0,92.1858,92.2131,92.1586,92.1676,13736.0
2018-05-23 14:40:00,101.47,101.54,101.43,101.46,22066.0,92.1586,92.2221,92.1222,92.1495,22066.0
2018-05-23 14:45:00,101.46,101.57,101.45,101.53,17932.0,92.1495,92.2494,92.1404,92.2131,17932.0
2018-05-23 14:50:00,101.53,101.62,101.5,101.6,7994.0,92.2131,92.2948,92.1858,92.2766,7994.0
2018-05-23 14:55:00,101.6,101.75,101.6,101.71,10375.0,92.2766,92.4129,92.2766,92.3765,10375.0
2018-05-23 15:00:00,101.72,101.91,101.69,101.82,19045.0,92.3856,92.5582,92.3584,92.4764,19045.0
2018-05-23 15:05:00,101.79,101.88,101.77,101.78,11183.0,92.4492,92.5309,92.431,92.4401,11183.0
2018-05-23 15:10:00,101.77,101.78,101.72,101.78,11545.0,92.431,92.4401,92.3856,92.4401,11545.0
2018-05-23 15:15:00,101.78,101.81,101.71,101.76,13395.0,92.4401,92.4674,92.3765,92.422,13395.0
2018-05-23 15:20:00,101.78,101.81,101.74,101.77,19838.0,92.4401,92.4674,92.4038,92.431,19838.0
2018-05-23 15:25:00,101.76,101.84,101.75,101.84,11875.0,92.422,92.4946,92.4129,92.4946,11875.0
2018-05-23 15:30:00,101.84,101.85,101.75,101.84,21304.0,92.4946,92.5037,92.4129,92.4946,21304.0
2018-05-23 15:35:00,101.83,101.88,101.77,101.78,37295.0,92.4855,92.5309,92.431,92.4401,37295.0
2018-05-23 15:40:00,101.79,101.85,101.76,101.78,35527.0,92.4492,92.5037,92.422,92.4401,35527.0
2018-05-23 15:45:00,101.77,101.81,101.69,101.8,33723.0,92.431,92.4674,92.3584,92.4583,33723.0
2018-05-23 15:50:00,101.8,101.92,101.8,101.89,47163.0,92.4583,92.5673,92.4583,92.54,47163.0
2018-05-23 15:55:00,101.9,101.95,101.87,101.94,132860.0,92.5491,92.5945,92.5219,92.5854,132860.0
2018-05-24 09:30:00,101.69,101.75,101.27,101.69,44118.0,92.3584,92.4129,91.9769,92.3584,44118.0
2018-05-24 09:35:00,101.71,102.14,101.71,102.13,30799.0,92.3765,92.7671,92.3765,92.758,30799.0
2018-05-24 09:40:00,102.12,102.31,101.96,101.99,34716.0,92.7489,92.9215,92.6036,92.6308,34716.0
2018-05-24 09:45:00,102.0,102.14,101.89,102.03,86103.0,92.6399,92.7671,92.54,92.6672,86103.0
2018-05-24 09:50:00,102.0,102.02,101.83,101.96,102806.0,92.6399,92.6581,92.4855,92.6036,102806.0
2018-05-24 09:55:00,101.92,101.94,101.71,101.84,27819.0,92.5673,92.5854,92.3765,92.4946,27819.0
2018-05-24 10:00:00,101.83,102.02,101.75,101.94,77866.0,92.4855,92.6581,92.4129,92.5854,77866.0
2018-05-24 10:05:00,101.95,102.04,101.84,101.84,19350.0,92.5945,92.6763,92.4946,92.4946,19350.0
2018-05-24 10:10:00,101.86,101.94,101.79,101.81,17967.0,92.5128,92.5854,92.4492,92.4674,17967.0
2018-05-24 10:15:00,101.8,101.84,101.54,101.55,26855.0,92.4583,92.4946,92.2221,92.2312,26855.0
2018-05-24 10:20:00,101.54,101.6,101.46,101.48,39361.0,92.2221,92.2766,92.1495,92.1676,39361.0
2018-05-24 10:25:00,101.47,101.5,101.3,101.38,29746.0,92.1586,92.1858,92.0042,92.0768,29746.0
2018-05-24 10:30:00,101.37,101.38,101.14,101.14,75928.0,92.0677,92.0768,91.8588,91.8588,75928.0
2018-05-24 10:35:00,101.17,101.37,101.13,101.33,11927.0,91.8861,92.0677,91.8498,92.0314,11927.0
2018-05-24 10:40:00,101.32,101.33,101.12,101.12,19962.0,92.0223,92.0314,91.8407,91.8407,19962.0
2018-05-24 10:45:00,101.12,101.3,101.02,101.12,17355.0,91.8407,92.0042,91.7499,91.8407,17355.0
2018-05-24 10:50:00,101.1,101.16,100.99,101.02,14080.0,91.8225,91.877,91.7226,91.7499,14080.0
2018-05-24 10:55:00,101.02,101.02,100.73,100.75,35517.0,91.7499,91.7499,91.4865,91.5046,35517.0
2018-05-24 11:00:00,100.75,101.15,100.72,101.15,56223.0,91.5046,91.8679,91.4774,91.8679,56223.0
2018-05-24 11:05:00,101.16,101.35,101.14,101.21,25529.0,91.877,92.0496,91.8588,91.9224,25529.0
2018-05-24 11:10:00,101.24,101.27,101.08,101.12,11276.0,91.9497,91.9769,91.8044,91.8407,11276.0
2018-05-24 11:15:00,101.12,101.25,100.99,101.19,20422.0,91.8407,91.9588,91.7226,91.9043,20422.0
2018-05-24 11:20:00,101.21,101.26,101.1,101.14,13458.0,91.9224,91.9678,91.8225,91.8588,13458.0
2018-05-24 11:25:00,101.16,101.23,101.13,101.22,9200.0,91.877,91.9406,91.8498,91.9315,9200.0
2018-05-24 11:30:00,101.22,101.35,101.19,101.26,9898.0,91.9315,92.0496,91.9043,91.9678,9898.0
2018-05-24 11:35:00,101.27,101.28,101.19,101.22,8932.0,91.9769,91.986,91.9043,91.9315,8932.0
2018-05-24 11:40:00,101.24,101.45,101.24,101.44,4959.0,91.9497,92.1404,91.9497,92.1313,4959.0
2018-05-24 11:45:00,101.45,101.45,101.34,101.4,11030.0,92.1404,92.1404,92.0405,92.095,11030.0
2018-05-24 11:50:00,101.42,101.42,101.27,101.35,11980.0,92.1132,92.1132,91.9769,92.0496,11980.0
2018-05-24 11:55:00,101.34,101.56,101.29,101.54,17382.0,92.0405,92.2403,91.9951,92.2221,17382.0
2018-05-24 12:00:00,101.54,101.61,101.5,101.52,8530.0,92.2221,92.2857,92.1858,92.204,8530.0
2018-05-24 12:05:00,101.52,101.55,101.47,101.48,7933.0,92.204,92.2312,92.1586,92.1676,7933.0
2018-05-24 12:10:00,101.48,101.61,101.48,101.57,11887.0,92.1676,92.2857,92.1676,92.2494,11887.0
2018-05-24 12:15:00,101.57,101.65,101.52,101.52,7940.0,92.2494,92.322,92.204,92.204,7940.0
2018-05-24 12:20:00,101.52,101.59,101.49,101.57,8761.0,92.204,92.2676,92.1767,92.2494,8761.0
2018-05-24 12:25:00,101.59,101.69,101.56,101.67,8414.0,92.2676,92.3584,92.2403,92.3402,8414.0
2018-05-24 12:30:00,101.68,101.77,101.66,101.66,18311.0,92.3493,92.431,92.3311,92.3311,18311.0
2018-05-24 12:35:00,101.67,101.7,101.63,101.67,14805.0,92.3402,92.3675,92.3039,92.3402,14805.0
2018-05-24 12:40:00,101.66,101.74,101.64,101.74,6393.0,92.3311,92.4038,92.313,92.4038,6393.0
2018-05-24 12:45:00,101.74,101.83,101.74,101.79,10528.0,92.4038,92.4855,92.4038,92.4492,10528.0
2018-05-24 12:50:00,101.8,101.8,101.61,101.63,7700.0,92.4583,92.4583,92.2857,92.3039,7700.0
2018-05-24 12:55:00,101.63,101.73,101.62,101.72,3800.0,92.3039,92.3947,92.2948,92.3856,3800.0
2018-05-24 13:00:00,101.71,101.94,101.69,101.92,12591.0,92.3765,92.5854,92.3584,92.5673,12591.0
2018-05-24 13:05:00,101.91,101.96,101.82,101.95,8046.0,92.5582,92.6036,92.4764,92.5945,8046.0
2018-05-24 13:10:00,101.95,102.04,101.9,101.92,10517.0,92.5945,92.6763,92.5491,92.5673,10517.0
2018-05-24 13:15:00,101.92,101.92,101.8,101.89,11648.0,92.5673,92.5673,92.4583,92.54,11648.0
2018-05-24 13:20:00,101.9,101.92,101.82,101.91,13035.0,92.5491,92.5673,92.4764,92.5582,13035.0
2018-05-24 13:25:00,101.88,101.88,101.77,101.79,7861.0,92.5309,92.5309,92.431,92.4492,7861.0
2018-05-24 13:30:00,101.79,101.83,101.73,101.78,8729.0,92.4492,92.4855,92.3947,92.4401,8729.0
2018-05-24 13:35:00,101.77,101.84,101.77,101.79,4302.0,92.431,92.4946,92.431,92.4492,4302.0
2018-05-24 13:40:00,101.79,101.86,101.75,101.86,4923.0,92.4492,92.5128,92.4129,92.5128,4923.0
2018-05-24 13:45:00,101.87,101.88,101.78,101.83,5458.0,92.5219,92.5309,92.4401,92.4855,5458.0
2018-05-24 13:50:00,101.84,101.88,101.71,101.72,6972.0,92.4946,92.5309,92.3765,92.3856,6972.0
2018-05-24 13:55:00,101.69,101.85,101.68,101.84,6836.0,92.3584,92.5037,92.3493,92.4946,6836.0
2018-05-24 14:00:00,101.83,101.83,101.74,101.81,8365.0,92.4855,92.4855,92.4038,92.4674,8365.0
2018-05-24 14:05:00,101.79,101.87,101.77,101.83,3731.0,92.4492,92.5219,92.431,92.4855,3731.0
2018-05-24 14:10:00,101.84,101.9,101.82,101.83,7852.0,92.4946,92.5491,92.4764,92.4855,7852.0
2018-05-24 14:15:00,101.83,101.93,101.79,101.9,7504.0,92.4855,92.5764,92.4492,92.5491,7504.0
2018-05-24 14:20:00,101.9,101.99,101.88,101.99,13132.0,92.5491,92.6308,92.5309,92.6308,13132.0
2018-05-24 14:25:00,101.99,102.02,101.95,102.01,15740.0,92.6308,92.6581,92.5945,92.649,15740.0
2018-05-24 14:30:00,102.0,102.05,101.95,102.0,19793.0,92.6399,92.6853,92.5945,92.6399,19793.0
2018-05-24 14:35:00,102.0,102.06,102.0,102.04,16414.0,92.6399,92.6944,92.6399,92.6763,16414.0
2018-05-24 14:40:00,102.04,102.05,101.95,101.98,12141.0,92.6763,92.6853,92.5945,92.6218,12141.0
2018-05-24 14:45:00,101.98,102.0,101.92,101.93,14818.0,92.6218,92.6399,92.5673,92.5764,14818.0
2018-05-24 14:50:00,101.93,101.93,101.85,101.88,20659.0,92.5764,92.5764,92.5037,92.5309,20659.0
2018-05-24 14:55:00,101.89,101.91,101.85,101.9,16304.0,92.54,92.5582,92.5037,92.5491,16304.0
2018-05-24 15:00:00,101.88,101.91,101.79,101.89,11874.0,92.5309,92.5582,92.4492,92.54,11874.0
2018-05-24 15:05:00,101.9,102.04,101.87,102.04,14507.0,92.5491,92.6763,92.5219,92.6763,14507.0
2018-05-24 15:10:00,102.03,102.06,101.97,101.99,10921.0,92.6672,92.6944,92.6127,92.6308,10921.0
2018-05-24 15:15:00,102.0,102.1,101.98,102.08,20192.0,92.6399,92.7308,92.6218,92.7126,20192.0
2018-05-24 15:20:00,102.08,102.1,102.06,102.07,15568.0,92.7126,92.7308,92.6944,92.7035,15568.0
2018-05-24 15:25:00,102.07,102.12,102.06,102.07,11439.0,92.7035,92.7489,92.6944,92.7035,11439.0
2018-05-24 15:30:00,102.07,102.16,102.07,102.16,16684.0,92.7035,92.7852,92.7035,92.7852,16684.0
2018-05-24 15:35:00,102.16,102.17,102.08,102.09,27278.0,92.7852,92.7943,92.7126,92.7217,27278.0
2018-05-24 15:40:00,102.08,102.08,101.99,102.0,31013.0,92.7126,92.7126,92.6308,92.6399,31013.0
2018-05-24 15:45:00,101.99,102.05,101.96,102.04,27820.0,92.6308,92.6853,92.6036,92.6763,27820.0
2018-05-24 15:50:00,102.04,102.04,101.93,101.93,30139.0,92.6763,92.6763,92.5764,92.5764,30139.0
2018-05-24 15:55:00,101.93,102.07,101.93,102.0,99960.0,92.5764,92.7035,92.5764,92.6399,99960.0
2018-05-25 09:30:00,101.35,101.64,101.34,101.45,43013.0,92.0496,92.313,92.0405,92.1404,43013.0
2018-05-25 09:35:00,101.44,101.62,101.09,101.31,19567.0,92.1313,92.2948,91.8134,92.0132,19567.0
2018-05-25 09:40:00,101.25,101.27,100.9,100.93,17748.0,91.9588,91.9769,91.6409,91.6681,17748.0
2018-05-25 09:45:00,100.99,101.05,100.92,101.01,15077.0,91.7226,91.7771,91.659,91.7408,15077.0
2018-05-25 09:50:00,101.02,101.03,100.87,100.9,12980.0,91.7499,91.7589,91.6136,91.6409,12980.0
2018-05-25 09:55:00,100.91,101.05,100.9,100.98,12936.0,91.65,91.7771,91.6409,91.7135,12936.0
2018-05-25 10:00:00,100.95,101.18,100.94,101.1,12420.0,91.6863,91.8952,91.6772,91.8225,12420.0
2018-05-25 10:05:00,101.07,101.15,101.0,101.15,13071.0,91.7953,91.8679,91.7317,91.8679,13071.0
2018-05-25 10:10:00,101.11,101.11,100.89,100.93,12534.0,91.8316,91.8316,91.6318,91.6681,12534.0
2018-05-25 10:15:00,100.88,101.15,100.88,101.11,18365.0,91.6227,91.8679,91.6227,91.8316,18365.0
2018-05-25 10:20:00,101.11,101.11,100.86,100.91,9780.0,91.8316,91.8316,91.6045,91.65,9780.0
2018-05-25 10:25:00,100.95,101.1,100.88,101.1,32068.0,91.6863,91.8225,91.6227,91.8225,32068.0
2018-05-25 10:30:00,101.09,101.22,101.08,101.15,18401.0,91.8134,91.9315,91.8044,91.8679,18401.0
2018-05-25 10:35:00,101.17,101.21,101.08,101.08,11462.0,91.8861,91.9224,91.8044,91.8044,11462.0
2018-05-25 10:40:00,101.07,101.1,101.02,101.05,14458.0,91.7953,91.8225,91.7499,91.7771,14458.0
2018-05-25 10:45:00,101.05,101.08,100.92,100.95,28645.0,91.7771,91.8044,91.659,91.6863,28645.0
2018-05-25 10:50:00,100.95,101.09,100.93,101.0,18003.0,91.6863,91.8134,91.6681,91.7317,18003.0
2018-05-25 10:55:00,101.0,101.1,100.93,101.1,16052.0,91.7317,91.8225,91.6681,91.8225,16052.0
2018-05-25 11:00:00,101.08,101.21,101.06,101.19,4574.0,91.8044,91.9224,91.7862,91.9043,4574.0
2018-05-25 11:05:00,101.18,101.33,101.18,101.3,5502.0,91.8952,92.0314,91.8952,92.0042,5502.0
2018-05-25 11:10:00,101.31,101.35,101.21,101.23,8112.0,92.0132,92.0496,91.9224,91.9406,8112.0
2018-05-25 11:15:00,101.23,101.3,101.2,101.27,12965.0,91.9406,92.0042,91.9133,91.9769,12965.0
2018-05-25 11:20:00,101.24,101.25,101.11,101.17,12186.0,91.9497,91.9588,91.8316,91.8861,12186.0
2018-05-25 11:25:00,101.17,101.2,101.15,101.19,25964.0,91.8861,91.9133,91.8679,91.9043,25964.0
2018-05-25 11:30:00,101.16,101.22,101.15,101.22,16001.0,91.877,91.9315,91.8679,91.9315,16001.0
2018-05-25 11:35:00,101.23,101.32,101.18,101.31,6190.0,91.9406,92.0223,91.8952,92.0132,6190.0
2018-05-25 11:40:00,101.33,101.33,101.21,101.23,15333.0,92.0314,92.0314,91.9224,91.9406,15333.0
2018-05-25 11:45:00,101.22,101.22,101.17,101.21,6907.0,91.9315,91.9315,91.8861,91.9224,6907.0
2018-05-25 11:50:00,101.19,101.23,101.14,101.22,30856.0,91.9043,91.9406,91.8588,91.9315,30856.0
2018-05-25 11:55:00,101.22,101.25,101.1,101.11,9463.0,91.9315,91.9588,91.8225,91.8316,9463.0
2018-05-25 12:00:00,101.1,101.18,101.09,101.11,18938.0,91.8225,91.8952,91.8134,91.8316,18938.0
2018-05-25 12:05:00,101.13,101.13,100.97,100.97,12563.0,91.8498,91.8498,91.7044,91.7044,12563.0
2018-05-25 12:10:00,100.97,101.0,100.92,100.96,17961.0,91.7044,91.7317,91.659,91.6954,17961.0
2018-05-25 12:15:00,100.96,101.0,100.9,100.94,4522.0,91.6954,91.7317,91.6409,91.6772,4522.0
2018-05-25 12:20:00,100.93,100.97,100.91,100.97,10389.0,91.6681,91.7044,91.65,91.7044,10389.0
2018-05-25 12:25:00,100.97,101.03,100.97,101.0,5258.0,91.7044,91.7589,91.7044,91.7317,5258.0
2018-05-25 12:30:00,100.99,101.0,100.91,100.91,9593.0,91.7226,91.7317,91.65,91.65,9593.0
2018-05-25 12:35:00,100.91,100.92,100.83,100.83,12158.0,91.65,91.659,91.5773,91.5773,12158.0
2018-05-25 12:40:00,100.85,100.96,100.85,100.9,16319.0,91.5955,91.6954,91.5955,91.6409,16319.0
2018-05-25 12:45:00,100.91,100.91,100.82,100.82,7822.0,91.65,91.65,91.5682,91.5682,7822.0
2018-05-25 12:50:00,100.81,100.86,100.74,100.84,10129.0,91.5591,91.6045,91.4956,91.5864,10129.0
2018-05-25 12:55:00,100.86,100.92,100.8,100.82,7410.0,91.6045,91.659,91.55,91.5682,7410.0
2018-05-25 13:00:00,100.84,100.85,100.79,100.84,6704.0,91.5864,91.5955,91.541,91.5864,6704.0
2018-05-25 13:05:00,100.85,100.87,100.79,100.81,4526.0,91.5955,91.6136,91.541,91.5591,4526.0
2018-05-25 13:10:00,100.81,100.84,100.76,100.76,9971.0,91.5591,91.5864,91.5137,91.5137,9971.0
2018-05-25 13:15:00,100.77,100.78,100.7,100.71,6404.0,91.5228,91.5319,91.4592,91.4683,6404.0
2018-05-25 13:20:00,100.7,100.71,100.6,100.64,13674.0,91.4592,91.4683,91.3684,91.4047,13674.0
2018-05-25 13:25:00,100.63,100.64,100.58,100.59,15121.0,91.3956,91.4047,91.3502,91.3593,15121.0
2018-05-25 13:30:00,100.59,100.59,100.47,100.49,28534.0,91.3593,91.3593,91.2503,91.2685,28534.0
2018-05-25 13:35:00,100.49,100.6,100.48,100.6,23936.0,91.2685,91.3684,91.2594,91.3684,23936.0
2018-05-25 13:40:00,100.61,100.63,100.59,100.63,6428.0,91.3775,91.3956,91.3593,91.3956,6428.0
2018-05-25 13:45:00,100.63,100.68,100.56,100.64,14347.0,91.3956,91.4411,91.3321,91.4047,14347.0
2018-05-25 13:50:00,100.64,100.7,100.64,100.69,11849.0,91.4047,91.4592,91.4047,91.4501,11849.0
2018-05-25 13:55:00,100.68,100.73,100.67,100.73,7099.0,91.4411,91.4865,91.432,91.4865,7099.0
2018-05-25 14:00:00,100.73,100.87,100.72,100.84,6283.0,91.4865,91.6136,91.4774,91.5864,6283.0
2018-05-25 14:05:00,100.83,100.9,100.83,100.83,7259.0,91.5773,91.6409,91.5773,91.5773,7259.0
2018-05-25 14:10:00,100.82,100.85,100.74,100.75,6326.0,91.5682,91.5955,91.4956,91.5046,6326.0
2018-05-25 14:15:00,100.76,100.81,100.76,100.79,7313.0,91.5137,91.5591,91.5137,91.541,7313.0
2018-05-25 14:20:00,100.81,100.86,100.78,100.86,8663.0,91.5591,91.6045,91.5319,91.6045,8663.0
2018-05-25 14:25:00,100.87,100.87,100.77,100.82,11148.0,91.6136,91.6136,91.5228,91.5682,11148.0
2018-05-25 14:30:00,100.83,100.85,100.77,100.84,6298.0,91.5773,91.5955,91.5228,91.5864,6298.0
2018-05-25 14:35:00,100.85,100.87,100.84,100.86,5286.0,91.5955,91.6136,91.5864,91.6045,5286.0
2018-05-25 14:40:00,100.86,100.86,100.73,100.73,8645.0,91.6045,91.6045,91.4865,91.4865,8645.0
2018-05-25 14:45:00,100.72,100.74,100.68,100.72,12028.0,91.4774,91.4956,91.4411,91.4774,12028.0
2018-05-25 14:50:00,100.73,100.82,100.73,100.82,9105.0,91.4865,91.5682,91.4865,91.5682,9105.0
2018-05-25 14:55:00,100.81,100.83,100.74,100.74,8809.0,91.5591,91.5773,91.4956,91.4956,8809.0
2018-05-25 15:00:00,100.75,100.8,100.71,100.75,9328.0,91.5046,91.55,91.4683,91.5046,9328.0
2018-05-25 15:05:00,100.78,100.81,100.73,100.75,10041.0,91.5319,91.5591,91.4865,91.5046,10041.0
2018-05-25 15:10:00,100.76,100.83,100.74,100.8,13707.0,91.5137,91.5773,91.4956,91.55,13707.0
2018-05-25 15:15:00,100.8,100.87,100.8,100.86,15650.0,91.55,91.6136,91.55,91.6045,15650.0
2018-05-25 15:20:00,100.86,100.87,100.81,100.83,9456.0,91.6045,91.6136,91.5591,91.5773,9456.0
2018-05-25 15:25:00,100.83,100.87,100.79,100.87,14979.0,91.5773,91.6136,91.541,91.6136,14979.0
2018-05-25 15:30:00,100.87,100.97,100.85,100.95,18315.0,91.6136,91.7044,91.5955,91.6863,18315.0
2018-05-25 15:35:00,100.95,101.01,100.92,100.96,18338.0,91.6863,91.7408,91.659,91.6954,18338.0
2018-05-25 15:40:00,100.96,100.97,100.89,100.92,32980.0,91.6954,91.7044,91.6318,91.659,32980.0
2018-05-25 15:45:00,100.92,101.0,100.91,100.98,28073.0,91.659,91.7317,91.65,91.7135,28073.0
2018-05-25 15:50:00,100.98,101.06,100.98,101.04,55167.0,91.7135,91.7862,91.7135,91.768,55167.0
2018-05-25 15:55:00,101.04,101.12,101.02,101.1,140040.0,91.768,91.8407,91.7499,91.8225,140040.0
2018-05-29 09:30:00,99.84,99.84,99.26,99.47,144766.0,90.6781,90.6781,90.1514,90.3421,144766.0
2018-05-29 09:35:00,99.48,99.54,99.28,99.34,25943.0,90.3512,90.4057,90.1695,90.224,25943.0
2018-05-29 09:40:00,99.31,99.47,99.15,99.31,26898.0,90.1968,90.3421,90.0515,90.1968,26898.0
2018-05-29 09:45:00,99.33,99.36,99.25,99.3,17634.0,90.2149,90.2422,90.1423,90.1877,17634.0
2018-05-29 09:50:00,99.27,99.36,99.18,99.35,20173.0,90.1605,90.2422,90.0787,90.2331,20173.0
2018-05-29 09:55:00,99.34,99.48,99.32,99.42,27661.0,90.224,90.3512,90.2059,90.2967,27661.0
2018-05-29 10:00:00,99.45,99.59,99.38,99.48,28672.0,90.3239,90.4511,90.2604,90.3512,28672.0
2018-05-29 10:05:00,99.47,99.53,99.28,99.29,35327.0,90.3421,90.3966,90.1695,90.1786,35327.0
2018-05-29 10:10:00,99.31,99.41,99.2,99.22,31634.0,90.1968,90.2876,90.0969,90.115,31634.0
2018-05-29 10:15:00,99.21,99.21,98.97,98.98,46914.0,90.106,90.106,89.888,89.8971,46914.0
2018-05-29 10:20:00,98.97,99.16,98.97,99.15,24395.0,89.888,90.0605,89.888,90.0515,24395.0
2018-05-29 10:25:00,99.14,99.35,99.07,99.32,25668.0,90.0424,90.2331,89.9788,90.2059,25668.0
2018-05-29 10:30:00,99.29,99.29,99.11,99.12,34493.0,90.1786,90.1786,90.0151,90.0242,34493.0
2018-05-29 10:35:00,99.12,99.22,99.04,99.19,29116.0,90.0242,90.115,89.9516,90.0878,29116.0
2018-05-29 10:40:00,99.19,99.31,99.1,99.12,25951.0,90.0878,90.1968,90.0061,90.0242,25951.0
2018-05-29 10:45:00,99.14,99.22,99.07,99.15,15936.0,90.0424,90.115,89.9788,90.0515,15936.0
2018-05-29 10:50:00,99.16,99.24,99.04,99.06,24355.0,90.0605,90.1332,89.9516,89.9697,24355.0
2018-05-29 10:55:00,99.07,99.09,98.91,98.93,56181.0,89.9788,89.997,89.8335,89.8517,56181.0
2018-05-29 11:00:00,98.93,98.94,98.66,98.69,65940.0,89.8517,89.8607,89.6064,89.6337,65940.0
2018-05-29 11:05:00,98.69,98.7,98.35,98.39,50237.0,89.6337,89.6428,89.3249,89.3612,50237.0
2018-05-29 11:10:00,98.4,98.47,98.35,98.47,22312.0,89.3703,89.4339,89.3249,89.4339,22312.0
2018-05-29 11:15:00,98.47,98.48,98.35,98.39,24775.0,89.4339,89.4429,89.3249,89.3612,24775.0
2018-05-29 11:20:00,98.39,98.5,98.36,98.44,25500.0,89.3612,89.4611,89.334,89.4066,25500.0
2018-05-29 11:25:00,98.42,98.59,98.35,98.49,28991.0,89.3885,89.5429,89.3249,89.452,28991.0
2018-05-29 11:30:00,98.49,98.49,98.27,98.3,26124.0,89.452,89.452,89.2522,89.2795,26124.0
2018-05-29 11:35:00,98.29,98.29,98.01,98.02,22083.0,89.2704,89.2704,89.0161,89.0252,22083.0
2018-05-29 11:40:00,98.01,98.04,97.61,97.63,31748.0,89.0161,89.0433,88.6528,88.6709,31748.0
2018-05-29 11:45:00,97.61,97.82,97.58,97.8,24934.0,88.6528,88.8435,88.6255,88.8253,24934.0
2018-05-29 11:50:00,97.82,97.84,97.73,97.82,13030.0,88.8435,88.8617,88.7618,88.8435,13030.0
2018-05-29 11:55:00,97.82,97.88,97.63,97.63,31638.0,88.8435,88.898,88.6709,88.6709,31638.0
2018-05-29 12:00:00,97.64,97.68,97.47,97.57,62881.0,88.68,88.7164,88.5256,88.6165,62881.0
2018-05-29 12:05:00,97.57,97.66,97.48,97.5,21337.0,88.6165,88.6982,88.5347,88.5529,21337.0
2018-05-29 12:10:00,97.51,97.55,97.3,97.31,28630.0,88.562,88.5983,88.3712,88.3803,28630.0
2018-05-29 12:15:00,97.3,97.64,97.29,97.6,20464.0,88.3712,88.68,88.3621,88.6437,20464.0
2018-05-29 12:20:00,97.59,97.73,97.57,97.72,15993.0,88.6346,88.7618,88.6165,88.7527,15993.0
2018-05-29 12:25:00,97.73,97.77,97.57,97.58,15322.0,88.7618,88.7981,88.6165,88.6255,15322.0
2018-05-29 12:30:00,97.58,97.73,97.54,97.65,16298.0,88.6255,88.7618,88.5892,88.6891,16298.0
2018-05-29 12:35:00,97.64,97.79,97.59,97.68,20727.0,88.68,88.8163,88.6346,88.7164,20727.0
2018-05-29 12:40:00,97.7,97.83,97.67,97.71,10933.0,88.7345,88.8526,88.7073,88.7436,10933.0
2018-05-29 12:45:00,97.72,97.81,97.7,97.74,11981.0,88.7527,88.8344,88.7345,88.7709,11981.0
2018-05-29 12:50:00,97.78,97.91,97.74,97.9,12333.0,88.8072,88.9253,88.7709,88.9162,12333.0
2018-05-29 12:55:00,97.9,97.9,97.8,97.81,11163.0,88.9162,88.9162,88.8253,88.8344,11163.0
2018-05-29 13:00:00,97.82,97.82,97.56,97.58,11963.0,88.8435,88.8435,88.6074,88.6255,11963.0
2018-05-29 13:05:00,97.56,97.57,97.39,97.45,19150.0,88.6074,88.6165,88.453,88.5075,19150.0
2018-05-29 13:10:00,97.45,97.49,97.41,97.44,12060.0,88.5075,88.5438,88.4711,88.4984,12060.0
2018-05-29 13:15:00,97.4,97.55,97.37,97.55,13793.0,88.4621,88.5983,88.4348,88.5983,13793.0
2018-05-29 13:20:00,97.52,97.66,97.5,97.55,20594.0,88.571,88.6982,88.5529,88.5983,20594.0
2018-05-29 13:25:00,97.55,97.61,97.47,97.56,13519.0,88.5983,88.6528,88.5256,88.6074,13519.0
2018-05-29 13:30:00,97.56,97.57,97.23,97.23,25510.0,88.6074,88.6165,88.3077,88.3077,25510.0
2018-05-29 13:35:00,97.24,97.34,97.24,97.3,14911.0,88.3167,88.4076,88.3167,88.3712,14911.0
2018-05-29 13:40:00,97.31,97.47,97.31,97.45,32213.0,88.3803,88.5256,88.3803,88.5075,32213.0
2018-05-29 13:45:00,97.45,97.62,97.43,97.57,27437.0,88.5075,88.6619,88.4893,88.6165,27437.0
2018-05-29 13:50:00,97.58,97.66,97.55,97.6,20584.0,88.6255,88.6982,88.5983,88.6437,20584.0
2018-05-29 13:55:00,97.61,97.63,97.49,97.5,15478.0,88.6528,88.6709,88.5438,88.5529,15478.0
2018-05-29 14:00:00,97.46,97.53,97.25,97.3,39726.0,88.5165,88.5801,88.3258,88.3712,39726.0
2018-05-29 14:05:00,97.31,97.34,97.27,97.33,8620.0,88.3803,88.4076,88.344,88.3985,8620.0
2018-05-29 14:10:00,97.33,97.36,97.22,97.27,17305.0,88.3985,88.4257,88.2986,88.344,17305.0
2018-05-29 14:15:00,97.26,97.26,97.11,97.18,18553.0,88.3349,88.3349,88.1987,88.2622,18553.0
2018-05-29 14:20:00,97.16,97.16,96.98,97.14,34060.0,88.2441,88.2441,88.0806,88.2259,34060.0
2018-05-29 14:25:00,97.16,97.36,97.1,97.35,23922.0,88.2441,88.4257,88.1896,88.4166,23922.0
2018-05-29 14:30:00,97.33,97.41,97.29,97.36,16345.0,88.3985,88.4711,88.3621,88.4257,16345.0
2018-05-29 14:35:00,97.37,97.48,97.25,97.27,39474.0,88.4348,88.5347,88.3258,88.344,39474.0
2018-05-29 14:40:00,97.26,97.34,97.05,97.09,30048.0,88.3349,88.4076,88.1442,88.1805,30048.0
2018-05-29 14:45:00,97.07,97.25,97.06,97.13,24494.0,88.1623,88.3258,88.1533,88.2168,24494.0
2018-05-29 14:50:00,97.14,97.14,97.0,97.07,35678.0,88.2259,88.2259,88.0988,88.1623,35678.0
2018-05-29 14:55:00,97.05,97.1,97.01,97.05,21802.0,88.1442,88.1896,88.1078,88.1442,21802.0
2018-05-29 15:00:00,97.02,97.38,97.02,97.31,29578.0,88.1169,88.4439,88.1169,88.3803,29578.0
2018-05-29 15:05:00,97.31,97.42,97.27,97.34,32650.0,88.3803,88.4802,88.344,88.4076,32650.0
2018-05-29 15:10:00,97.35,97.39,97.15,97.15,36807.0,88.4166,88.453,88.235,88.235,36807.0
2018-05-29 15:15:00,97.14,97.16,97.03,97.03,38789.0,88.2259,88.2441,88.126,88.126,38789.0
2018-05-29 15:20:00,97.03,97.1,97.0,97.08,39187.0,88.126,88.1896,88.0988,88.1714,39187.0
2018-05-29 15:25:00,97.08,97.13,97.02,97.12,40316.0,88.1714,88.2168,88.1169,88.2077,40316.0
2018-05-29 15:30:00,97.11,97.24,97.07,97.2,50393.0,88.1987,88.3167,88.1623,88.2804,50393.0
2018-05-29 15:35:00,97.21,97.51,97.18,97.5,74411.0,88.2895,88.562,88.2622,88.5529,74411.0
2018-05-29 15:40:00,97.51,97.63,97.48,97.63,59904.0,88.562,88.6709,88.5347,88.6709,59904.0
2018-05-29 15:45:00,97.64,97.72,97.6,97.65,83620.0,88.68,88.7527,88.6437,88.6891,83620.0
2018-05-29 15:50:00,97.65,97.74,97.64,97.7,129379.0,88.6891,88.7709,88.68,88.7345,129379.0
2018-05-29 15:55:00,97.7,97.79,97.63,97.72,318048.0,88.7345,88.8163,88.6709,88.7527,318048.0
2018-05-30 09:30:00,98.85,99.22,98.68,98.93,102380.0,89.779,90.115,89.6246,89.8517,102380.0
2018-05-30 09:35:00,98.91,99.0,98.67,98.84,33750.0,89.8335,89.9152,89.6155,89.7699,33750.0
2018-05-30 09:40:00,98.88,98.89,98.48,98.59,19392.0,89.8062,89.8153,89.4429,89.5429,19392.0
2018-05-30 09:45:00,98.58,98.58,98.25,98.34,17635.0,89.5338,89.5338,89.2341,89.3158,17635.0
2018-05-30 09:50:00,98.32,98.37,98.2,98.2,15417.0,89.2976,89.343,89.1886,89.1886,15417.0
2018-05-30 09:55:00,98.18,98.34,98.14,98.17,118111.0,89.1705,89.3158,89.1341,89.1614,118111.0
2018-05-30 10:00:00,98.16,98.44,98.15,98.25,125405.0,89.1523,89.4066,89.1432,89.2341,125405.0
2018-05-30 10:05:00,98.25,98.25,98.09,98.23,20626.0,89.2341,89.2341,89.0887,89.2159,20626.0
2018-05-30 10:10:00,98.2,98.41,98.18,98.4,14745.0,89.1886,89.3794,89.1705,89.3703,14745.0
2018-05-30 10:15:00,98.47,98.55,98.23,98.23,18592.0,89.4339,89.5065,89.2159,89.2159,18592.0
2018-05-30 10:20:00,98.24,98.3,97.96,98.1,19333.0,89.225,89.2795,88.9707,89.0978,19333.0
2018-05-30 10:25:00,98.11,98.22,98.05,98.18,15932.0,89.1069,89.2068,89.0524,89.1705,15932.0
2018-05-30 10:30:00,98.19,98.38,98.19,98.28,26813.0,89.1796,89.3521,89.1796,89.2613,26813.0
2018-05-30 10:35:00,98.31,98.36,98.16,98.21,12719.0,89.2885,89.334,89.1523,89.1977,12719.0
2018-05-30 10:40:00,98.22,98.46,98.08,98.42,23248.0,89.2068,89.4248,89.0797,89.3885,23248.0
2018-05-30 10:45:00,98.44,98.63,98.42,98.59,24743.0,89.4066,89.5792,89.3885,89.5429,24743.0
2018-05-30 10:50:00,98.61,98.64,98.49,98.5,22210.0,89.561,89.5883,89.452,89.4611,22210.0
2018-05-30 10:55:00,98.48,98.55,98.43,98.44,26755.0,89.4429,89.5065,89.3975,89.4066,26755.0
2018-05-30 11:00:00,98.45,98.6,98.41,98.41,19201.0,89.4157,89.5519,89.3794,89.3794,19201.0
2018-05-30 11:05:00,98.43,98.43,98.16,98.16,15467.0,89.3975,89.3975,89.1523,89.1523,15467.0
2018-05-30 11:10:00,98.16,98.22,98.04,98.04,14983.0,89.1523,89.2068,89.0433,89.0433,14983.0
2018-05-30 11:15:00,98.04,98.2,98.03,98.1,13342.0,89.0433,89.1886,89.0342,89.0978,13342.0
2018-05-30 11:20:00,98.08,98.23,98.05,98.23,11633.0,89.0797,89.2159,89.0524,89.2159,11633.0
2018-05-30 11:25:00,98.25,98.33,98.16,98.18,12534.0,89.2341,89.3067,89.1523,89.1705,12534.0
2018-05-30 11:30:00,98.19,98.39,98.18,98.39,13520.0,89.1796,89.3612,89.1705,89.3612,13520.0
2018-05-30 11:35:00,98.38,98.63,98.38,98.6,13656.0,89.3521,89.5792,89.3521,89.5519,13656.0
2018-05-30 11:40:00,98.6,98.6,98.3,98.36,15116.0,89.5519,89.5519,89.2795,89.334,15116.0
2018-05-30 11:45:00,98.36,98.43,98.33,98.4,11915.0,89.334,89.3975,89.3067,89.3703,11915.0
2018-05-30 11:50:00,98.41,98.48,98.36,98.48,12558.0,89.3794,89.4429,89.334,89.4429,12558.0
2018-05-30 11:55:00,98.46,98.61,98.41,98.49,14852.0,89.4248,89.561,89.3794,89.452,14852.0
2018-05-30 12:00:00,98.49,98.67,98.49,98.53,15278.0,89.452,89.6155,89.452,89.4884,15278.0
2018-05-30 12:05:00,98.52,98.64,98.52,98.56,10556.0,89.4793,89.5883,89.4793,89.5156,10556.0
2018-05-30 12:10:00,98.57,98.59,98.5,98.56,8865.0,89.5247,89.5429,89.4611,89.5156,8865.0
2018-05-30 12:15:00,98.55,98.65,98.55,98.62,12755.0,89.5065,89.5973,89.5065,89.5701,12755.0
2018-05-30 12:20:00,98.63,98.91,98.63,98.91,25848.0,89.5792,89.8335,89.5792,89.8335,25848.0
2018-05-30 12:25:00,98.89,98.98,98.88,98.96,35560.0,89.8153,89.8971,89.8062,89.8789,35560.0
2018-05-30 12:30:00,98.97,99.0,98.92,98.94,14468.0,89.888,89.9152,89.8426,89.8607,14468.0
2018-05-30 12:35:00,98.95,98.96,98.88,98.95,21709.0,89.8698,89.8789,89.8062,89.8698,21709.0
2018-05-30 12:40:00,98.96,99.07,98.95,99.07,17290.0,89.8789,89.9788,89.8698,89.9788,17290.0
2018-05-30 12:45:00,99.08,99.1,98.91,98.91,15978.0,89.9879,90.0061,89.8335,89.8335,15978.0
2018-05-30 12:50:00,98.9,98.96,98.89,98.95,9779.0,89.8244,89.8789,89.8153,89.8698,9779.0
2018-05-30 12:55:00,98.96,99.13,98.95,99.04,20266.0,89.8789,90.0333,89.8698,89.9516,20266.0
2018-05-30 13:00:00,99.04,99.1,98.91,98.92,17005.0,89.9516,90.0061,89.8335,89.8426,17005.0
2018-05-30 13:05:00,98.91,99.0,98.89,98.98,14682.0,89.8335,89.9152,89.8153,89.8971,14682.0
2018-05-30 13:10:00,98.97,99.09,98.92,99.09,12331.0,89.888,89.997,89.8426,89.997,12331.0
2018-05-30 13:15:00,99.09,99.19,99.07,99.14,27557.0,89.997,90.0878,89.9788,90.0424,27557.0
2018-05-30 13:20:00,99.14,99.17,98.97,99.0,12601.0,90.0424,90.0696,89.888,89.9152,12601.0
2018-05-30 13:25:00,98.98,99.09,98.91,98.94,8800.0,89.8971,89.997,89.8335,89.8607,8800.0
2018-05-30 13:30:00,98.96,99.04,98.96,99.04,5588.0,89.8789,89.9516,89.8789,89.9516,5588.0
2018-05-30 13:35:00,99.06,99.07,98.99,99.06,7733.0,89.9697,89.9788,89.9061,89.9697,7733.0
2018-05-30 13:40:00,99.09,99.14,98.99,99.12,7572.0,89.997,90.0424,89.9061,90.0242,7572.0
2018-05-30 13:45:00,99.12,99.19,99.1,99.17,23710.0,90.0242,90.0878,90.0061,90.0696,23710.0
2018-05-30 13:50:00,99.17,99.18,99.0,99.01,8750.0,90.0696,90.0787,89.9152,89.9243,8750.0
2018-05-30 13:55:00,98.99,99.07,98.99,99.04,7272.0,89.9061,89.9788,89.9061,89.9516,7272.0
2018-05-30 14:00:00,99.05,99.11,99.02,99.04,11902.0,89.9606,90.0151,89.9334,89.9516,11902.0
2018-05-30 14:05:00,99.01,99.12,98.99,99.12,15236.0,89.9243,90.0242,89.9061,90.0242,15236.0
2018-05-30 14:10:00,99.12,99.14,99.1,99.1,9344.0,90.0242,90.0424,90.0061,90.0061,9344.0
2018-05-30 14:15:00,99.11,99.18,99.08,99.13,36188.0,90.0151,90.0787,89.9879,90.0333,36188.0
2018-05-30 14:20:00,99.12,99.18,99.11,99.12,22667.0,90.0242,90.0787,90.0151,90.0242,22667.0
2018-05-30 14:25:00,99.11,99.18,99.09,99.14,32904.0,90.0151,90.0787,89.997,90.0424,32904.0
2018-05-30 14:30:00,99.14,99.35,99.12,99.32,34904.0,90.0424,90.2331,90.0242,90.2059,34904.0
2018-05-30 14:35:00,99.32,99.39,99.27,99.37,33916.0,90.2059,90.2694,90.1605,90.2513,33916.0
2018-05-30 14:40:00,99.37,99.42,99.33,99.37,53368.0,90.2513,90.2967,90.2149,90.2513,53368.0
2018-05-30 14:45:00,99.37,99.39,99.25,99.28,25013.0,90.2513,90.2694,90.1423,90.1695,25013.0
2018-05-30 14:50:00,99.28,99.32,99.24,99.24,22258.0,90.1695,90.2059,90.1332,90.1332,22258.0
2018-05-30 14:55:00,99.25,99.27,99.22,99.25,20170.0,90.1423,90.1605,90.115,90.1423,20170.0
2018-05-30 15:00:00,99.26,99.36,99.2,99.2,32124.0,90.1514,90.2422,90.0969,90.0969,32124.0
2018-05-30 15:05:00,99.2,99.23,99.04,99.05,14566.0,90.0969,90.1241,89.9516,89.9606,14566.0
2018-05-30 15:10:00,99.04,99.04,98.98,98.98,18131.0,89.9516,89.9516,89.8971,89.8971,18131.0
2018-05-30 15:15:00,98.98,99.06,98.97,99.02,11583.0,89.8971,89.9697,89.888,89.9334,11583.0
2018-05-30 15:20:00,99.02,99.05,98.89,98.91,13798.0,89.9334,89.9606,89.8153,89.8335,13798.0
2018-05-30 15:25:00,98.91,98.94,98.88,98.88,17519.0,89.8335,89.8607,89.8062,89.8062,17519.0
2018-05-30 15:30:00,98.89,98.89,98.76,98.84,30494.0,89.8153,89.8153,89.6973,89.7699,30494.0
2018-05-30 15:35:00,98.85,98.87,98.77,98.78,38229.0,89.779,89.7972,89.7063,89.7154,38229.0
2018-05-30 15:40:00,98.78,98.89,98.75,98.87,32682.0,89.7154,89.8153,89.6882,89.7972,32682.0
2018-05-30 15:45:00,98.87,98.87,98.75,98.82,52082.0,89.7972,89.7972,89.6882,89.7517,52082.0
2018-05-30 15:50:00,98.83,98.91,98.81,98.85,62994.0,89.7608,89.8335,89.7427,89.779,62994.0
2018-05-30 15:55:00,98.86,99.02,98.85,98.98,157126.0,89.7881,89.9334,89.779,89.8971,157126.0
2018-05-31 09:30:00,98.68,98.77,98.25,98.66,48763.0,89.6246,89.7063,89.2341,89.6064,48763.0
2018-05-31 09:35:00,98.62,99.08,98.58,98.96,24048.0,89.5701,89.9879,89.5338,89.8789,24048.0
2018-05-31 09:40:00,98.94,99.36,98.93,98.97,55451.0,89.8607,90.2422,89.8517,89.888,55451.0
2018-05-31 09:45:00,98.99,98.99,98.7,98.7,33109.0,89.9061,89.9061,89.6428,89.6428,33109.0
2018-05-31 09:50:00,98.7,98.76,98.57,98.65,13210.0,89.6428,89.6973,89.5247,89.5973,13210.0
2018-05-31 09:55:00,98.62,98.78,98.57,98.64,18166.0,89.5701,89.7154,89.5247,89.5883,18166.0
2018-05-31 10:00:00,98.63,98.75,98.59,98.6,26317.0,89.5792,89.6882,89.5429,89.5519,26317.0
2018-05-31 10:05:00,98.59,98.59,98.11,98.25,19403.0,89.5429,89.5429,89.1069,89.2341,19403.0
2018-05-31 10:10:00,98.26,98.5,98.14,98.46,25515.0,89.2431,89.4611,89.1341,89.4248,25515.0
2018-05-31 10:15:00,98.46,98.56,98.33,98.38,13755.0,89.4248,89.5156,89.3067,89.3521,13755.0
2018-05-31 10:20:00,98.39,98.39,98.17,98.18,24491.0,89.3612,89.3612,89.1614,89.1705,24491.0
2018-05-31 10:25:00,98.19,98.42,98.17,98.4,9283.0,89.1796,89.3885,89.1614,89.3703,9283.0
2018-05-31 10:30:00,98.4,98.47,98.31,98.33,9202.0,89.3703,89.4339,89.2885,89.3067,9202.0
2018-05-31 10:35:00,98.34,98.34,98.11,98.14,19949.0,89.3158,89.3158,89.1069,89.1341,19949.0
2018-05-31 10:40:00,98.15,98.27,98.15,98.24,11934.0,89.1432,89.2522,89.1432,89.225,11934.0
2018-05-31 10:45:00,98.25,98.31,98.11,98.15,18714.0,89.2341,89.2885,89.1069,89.1432,18714.0
2018-05-31 10:50:00,98.14,98.24,98.03,98.14,19640.0,89.1341,89.225,89.0342,89.1341,19640.0
2018-05-31 10:55:00,98.12,98.3,98.08,98.28,11029.0,89.116,89.2795,89.0797,89.2613,11029.0
2018-05-31 11:00:00,98.27,98.3,98.19,98.29,10323.0,89.2522,89.2795,89.1796,89.2704,10323.0
2018-05-31 11:05:00,98.28,98.3,98.21,98.23,11741.0,89.2613,89.2795,89.1977,89.2159,11741.0
2018-05-31 11:10:00,98.23,98.29,98.16,98.16,12603.0,89.2159,89.2704,89.1523,89.1523,12603.0
2018-05-31 11:15:00,98.18,98.26,98.15,98.17,12848.0,89.1705,89.2431,89.1432,89.1614,12848.0
2018-05-31 11:20:00,98.18,98.28,98.12,98.16,17865.0,89.1705,89.2613,89.116,89.1523,17865.0
2018-05-31 11:25:00,98.19,98.62,98.19,98.62,21644.0,89.1796,89.5701,89.1796,89.5701,21644.0
2018-05-31 11:30:00,98.61,98.65,98.5,98.52,12536.0,89.561,89.5973,89.4611,89.4793,12536.0
2018-05-31 11:35:00,98.51,98.84,98.45,98.72,13763.0,89.4702,89.7699,89.4157,89.6609,13763.0
2018-05-31 11:40:00,98.74,98.93,98.74,98.79,12790.0,89.6791,89.8517,89.6791,89.7245,12790.0
2018-05-31 11:45:00,98.77,98.83,98.69,98.75,15412.0,89.7063,89.7608,89.6337,89.6882,15412.0
2018-05-31 11:50:00,98.76,98.77,98.65,98.71,6616.0,89.6973,89.7063,89.5973,89.6518,6616.0
2018-05-31 11:55:00,98.71,98.82,98.65,98.66,11458.0,89.6518,89.7517,89.5973,89.6064,11458.0
2018-05-31 12:00:00,98.64,98.65,98.47,98.51,10700.0,89.5883,89.5973,89.4339,89.4702,10700.0
2018-05-31 12:05:00,98.49,98.58,98.35,98.36,10160.0,89.452,89.5338,89.3249,89.334,10160.0
2018-05-31 12:10:00,98.41,98.53,98.38,98.47,9270.0,89.3794,89.4884,89.3521,89.4339,9270.0
2018-05-31 12:15:00,98.45,98.49,98.38,98.44,7301.0,89.4157,89.452,89.3521,89.4066,7301.0
2018-05-31 12:20:00,98.49,98.53,98.46,98.48,8410.0,89.452,89.4884,89.4248,89.4429,8410.0
2018-05-31 12:25:00,98.45,98.48,98.23,98.29,16760.0,89.4157,89.4429,89.2159,89.2704,16760.0
2018-05-31 12:30:00,98.29,98.35,98.24,98.25,8903.0,89.2704,89.3249,89.225,89.2341,8903.0
2018-05-31 12:35:00,98.29,98.35,98.28,98.33,4964.0,89.2704,89.3249,89.2613,89.3067,4964.0
2018-05-31 12:40:00,98.32,98.4,98.24,98.4,8539.0,89.2976,89.3703,89.225,89.3703,8539.0
2018-05-31 12:45:00,98.4,98.43,98.37,98.42,10508.0,89.3703,89.3975,89.343,89.3885,10508.0
2018-05-31 12:50:00,98.42,98.42,98.29,98.31,4137.0,89.3885,89.3885,89.2704,89.2885,4137.0
2018-05-31 12:55:00,98.29,98.4,98.25,98.4,10177.0,89.2704,89.3703,89.2341,89.3703,10177.0
2018-05-31 13:00:00,98.42,98.47,98.34,98.4,12774.0,89.3885,89.4339,89.3158,89.3703,12774.0
2018-05-31 13:05:00,98.4,98.45,98.37,98.41,8087.0,89.3703,89.4157,89.343,89.3794,8087.0
2018-05-31 13:10:00,98.39,98.43,98.34,98.36,11131.0,89.3612,89.3975,89.3158,89.334,11131.0
2018-05-31 13:15:00,98.38,98.5,98.38,98.44,10556.0,89.3521,89.4611,89.3521,89.4066,10556.0
2018-05-31 13:20:00,98.45,98.52,98.41,98.43,10259.0,89.4157,89.4793,89.3794,89.3975,10259.0
2018-05-31 13:25:00,98.43,98.43,98.31,98.41,18434.0,89.3975,89.3975,89.2885,89.3794,18434.0
2018-05-31 13:30:00,98.4,98.43,98.23,98.23,14864.0,89.3703,89.3975,89.2159,89.2159,14864.0
2018-05-31 13:35:00,98.22,98.3,98.18,98.28,7999.0,89.2068,89.2795,89.1705,89.2613,7999.0
2018-05-31 13:40:00,98.28,98.29,98.2,98.23,9696.0,89.2613,89.2704,89.1886,89.2159,9696.0
2018-05-31 13:45:00,98.21,98.22,98.09,98.11,14460.0,89.1977,89.2068,89.0887,89.1069,14460.0
2018-05-31 13:50:00,98.13,98.14,98.02,98.08,13258.0,89.1251,89.1341,89.0252,89.0797,13258.0
2018-05-31 13:55:00,98.09,98.09,97.91,97.95,19858.0,89.0887,89.0887,88.9253,88.9616,19858.0
2018-05-31 14:00:00,97.95,97.99,97.8,97.97,21070.0,88.9616,88.9979,88.8253,88.9797,21070.0
2018-05-31 14:05:00,97.99,98.03,97.95,97.97,12730.0,88.9979,89.0342,88.9616,88.9797,12730.0
2018-05-31 14:10:00,97.96,98.0,97.91,97.99,14073.0,88.9707,89.007,88.9253,88.9979,14073.0
2018-05-31 14:15:00,97.98,98.23,97.95,98.2,21715.0,88.9888,89.2159,88.9616,89.1886,21715.0
2018-05-31 14:20:00,98.21,98.26,98.19,98.2,8598.0,89.1977,89.2431,89.1796,89.1886,8598.0
2018-05-31 14:25:00,98.22,98.28,98.18,98.21,25784.0,89.2068,89.2613,89.1705,89.1977,25784.0
2018-05-31 14:30:00,98.22,98.23,98.15,98.18,20735.0,89.2068,89.2159,89.1432,89.1705,20735.0
2018-05-31 14:35:00,98.19,98.19,98.05,98.06,10578.0,89.1796,89.1796,89.0524,89.0615,10578.0
2018-05-31 14:40:00,98.04,98.19,98.02,98.19,17432.0,89.0433,89.1796,89.0252,89.1796,17432.0
2018-05-31 14:45:00,98.19,98.21,98.13,98.16,9354.0,89.1796,89.1977,89.1251,89.1523,9354.0
2018-05-31 14:50:00,98.17,98.29,98.16,98.29,8825.0,89.1614,89.2704,89.1523,89.2704,8825.0
2018-05-31 14:55:00,98.28,98.31,98.22,98.31,13268.0,89.2613,89.2885,89.2068,89.2885,13268.0
2018-05-31 15:00:00,98.32,98.44,98.32,98.35,18939.0,89.2976,89.4066,89.2976,89.3249,18939.0
2018-05-31 15:05:00,98.36,98.62,98.36,98.59,20467.0,89.334,89.5701,89.334,89.5429,20467.0
2018-05-31 15:10:00,98.58,98.61,98.49,98.55,12772.0,89.5338,89.561,89.452,89.5065,12772.0
2018-05-31 15:15:00,98.54,98.57,98.45,98.53,14719.0,89.4974,89.5247,89.4157,89.4884,14719.0
2018-05-31 15:20:00,98.53,98.61,98.46,98.49,22087.0,89.4884,89.561,89.4248,89.452,22087.0
2018-05-31 15:25:00,98.48,98.59,98.47,98.59,21732.0,89.4429,89.5429,89.4339,89.5429,21732.0
2018-05-31 15:30:00,98.58,98.59,98.47,98.49,42541.0,89.5338,89.5429,89.4339,89.452,42541.0
2018-05-31 15:35:00,98.5,98.69,98.49,98.65,50166.0,89.4611,89.6337,89.452,89.5973,50166.0
2018-05-31 15:40:00,98.66,98.67,98.46,98.47,40200.0,89.6064,89.6155,89.4248,89.4339,40200.0
2018-05-31 15:45:00,98.46,98.5,98.36,98.45,91077.0,89.4248,89.4611,89.334,89.4157,91077.0
2018-05-31 15:50:00,98.44,98.44,98.32,98.39,96976.0,89.4066,89.4066,89.2976,89.3612,96976.0
2018-05-31 15:55:00,98.38,98.44,98.25,98.28,254135.0,89.3521,89.4066,89.2341,89.2613,254135.0
2018-06-01 09:30:00,99.34,99.61,99.21,99.34,63824.0,90.224,90.4693,90.106,90.224,63824.0
2018-06-01 09:35:00,99.36,99.36,99.09,99.31,24715.0,90.2422,90.2422,89.997,90.1968,24715.0
2018-06-01 09:40:00,99.3,99.35,99.15,99.25,8981.0,90.1877,90.2331,90.0515,90.1423,8981.0
2018-06-01 09:45:00,99.25,99.46,99.25,99.36,68892.0,90.1423,90.333,90.1423,90.2422,68892.0
2018-06-01 09:50:00,99.37,99.45,99.26,99.39,11958.0,90.2513,90.3239,90.1514,90.2694,11958.0
2018-06-01 09:55:00,99.37,99.48,99.33,99.33,10185.0,90.2513,90.3512,90.2149,90.2149,10185.0
2018-06-01 10:00:00,99.35,99.46,99.34,99.43,17396.0,90.2331,90.333,90.224,90.3058,17396.0
2018-06-01 10:05:00,99.43,99.43,99.2,99.2,16767.0,90.3058,90.3058,90.0969,90.0969,16767.0
2018-06-01 10:10:00,99.23,99.31,99.19,99.19,11975.0,90.1241,90.1968,90.0878,90.0878,11975.0
2018-06-01 10:15:00,99.14,99.16,98.91,99.09,37565.0,90.0424,90.0605,89.8335,89.997,37565.0
2018-06-01 10:20:00,99.07,99.31,99.06,99.16,15503.0,89.9788,90.1968,89.9697,90.0605,15503.0
2018-06-01 10:25:00,99.14,99.17,99.0,99.01,14335.0,90.0424,90.0696,89.9152,89.9243,14335.0
2018-06-01 10:30:00,98.99,99.05,98.84,98.89,13644.0,89.9061,89.9606,89.7699,89.8153,13644.0
2018-06-01 10:35:00,98.87,98.93,98.8,98.9,9277.0,89.7972,89.8517,89.7336,89.8244,9277.0
2018-06-01 10:40:00,98.89,98.94,98.74,98.82,9549.0,89.8153,89.8607,89.6791,89.7517,9549.0
2018-06-01 10:45:00,98.83,99.02,98.81,98.94,29085.0,89.7608,89.9334,89.7427,89.8607,29085.0
2018-06-01 10:50:00,98.95,98.95,98.82,98.88,8799.0,89.8698,89.8698,89.7517,89.8062,8799.0
2018-06-01 10:55:00,98.87,98.92,98.84,98.86,4836.0,89.7972,89.8426,89.7699,89.7881,4836.0
2018-06-01 11:00:00,98.83,98.89,98.81,98.84,6218.0,89.7608,89.8153,89.7427,89.7699,6218.0
2018-06-01 11:05:00,98.84,98.88,98.69,98.72,8148.0,89.7699,89.8062,89.6337,89.6609,8148.0
2018-06-01 11:10:00,98.71,98.76,98.65,98.65,8511.0,89.6518,89.6973,89.5973,89.5973,8511.0
2018-06-01 11:15:00,98.63,98.68,98.56,98.58,28009.0,89.5792,89.6246,89.5156,89.5338,28009.0
2018-06-01 11:20:00,98.57,98.69,98.54,98.65,30659.0,89.5247,89.6337,89.4974,89.5973,30659.0
2018-06-01 11:25:00,98.66,98.75,98.6,98.6,23977.0,89.6064,89.6882,89.5519,89.5519,23977.0
2018-06-01 11:30:00,98.6,98.76,98.56,98.75,11181.0,89.5519,89.6973,89.5156,89.6882,11181.0
2018-06-01 11:35:00,98.76,98.84,98.73,98.8,12366.0,89.6973,89.7699,89.67,89.7336,12366.0
2018-06-01 11:40:00,98.81,98.83,98.66,98.69,28371.0,89.7427,89.7608,89.6064,89.6337,28371.0
2018-06-01 11:45:00,98.71,98.82,98.7,98.8,7834.0,89.6518,89.7517,89.6428,89.7336,7834.0
2018-06-01 11:50:00,98.83,98.99,98.81,98.93,13214.0,89.7608,89.9061,89.7427,89.8517,13214.0
2018-06-01 11:55:00,98.92,99.04,98.91,99.0,9618.0,89.8426,89.9516,89.8335,89.9152,9618.0
2018-06-01 12:00:00,99.01,99.02,98.94,98.95,6334.0,89.9243,89.9334,89.8607,89.8698,6334.0
2018-06-01 12:05:00,98.96,99.04,98.95,98.99,4370.0,89.8789,89.9516,89.8698,89.9061,4370.0
2018-06-01 12:10:00,99.0,99.05,98.99,99.03,8851.0,89.9152,89.9606,89.9061,89.9425,8851.0
2018-06-01 12:15:00,99.03,99.09,98.95,98.95,18535.0,89.9425,89.997,89.8698,89.8698,18535.0
2018-06-01 12:20:00,98.95,98.96,98.86,98.88,6931.0,89.8698,89.8789,89.7881,89.8062,6931.0
2018-06-01 12:25:00,98.87,98.88,98.86,98.88,2501.0,89.7972,89.8062,89.7881,89.8062,2501.0
2018-06-01 12:30:00,98.88,98.95,98.85,98.95,6628.0,89.8062,89.8698,89.779,89.8698,6628.0
2018-06-01 12:35:00,98.92,98.97,98.9,98.9,7950.0,89.8426,89.888,89.8244,89.8244,7950.0
2018-06-01 12:40:00,98.94,98.95,98.91,98.93,2830.0,89.8607,89.8698,89.8335,89.8517,2830.0
2018-06-01 12:45:00,98.92,98.94,98.85,98.85,4400.0,89.8426,89.8607,89.779,89.779,4400.0
2018-06-01 12:50:00,98.85,98.86,98.81,98.85,6249.0,89.779,89.7881,89.7427,89.779,6249.0
2018-06-01 12:55:00,98.84,98.89,98.74,98.82,10143.0,89.7699,89.8153,89.6791,89.7517,10143.0
2018-06-01 13:00:00,98.85,98.9,98.82,98.9,7365.0,89.779,89.8244,89.7517,89.8244,7365.0
2018-06-01 13:05:00,98.88,99.0,98.88,99.0,8498.0,89.8062,89.9152,89.8062,89.9152,8498.0
2018-06-01 13:10:00,99.0,99.0,98.92,98.95,5704.0,89.9152,89.9152,89.8426,89.8698,5704.0
2018-06-01 13:15:00,98.93,98.93,98.87,98.89,7860.0,89.8517,89.8517,89.7972,89.8153,7860.0
2018-06-01 13:20:00,98.91,99.0,98.9,98.99,7563.0,89.8335,89.9152,89.8244,89.9061,7563.0
2018-06-01 13:25:00,99.0,99.03,98.97,98.97,7066.0,89.9152,89.9425,89.888,89.888,7066.0
2018-06-01 13:30:00,98.97,99.0,98.85,98.89,5484.0,89.888,89.9152,89.779,89.8153,5484.0
2018-06-01 13:35:00,98.88,98.88,98.82,98.83,14973.0,89.8062,89.8062,89.7517,89.7608,14973.0
2018-06-01 13:40:00,98.82,98.84,98.79,98.82,7270.0,89.7517,89.7699,89.7245,89.7517,7270.0
2018-06-01 13:45:00,98.84,98.85,98.8,98.8,6588.0,89.7699,89.779,89.7336,89.7336,6588.0
2018-06-01 13:50:00,98.8,98.86,98.8,98.84,5144.0,89.7336,89.7881,89.7336,89.7699,5144.0
2018-06-01 13:55:00,98.83,98.87,98.82,98.85,8882.0,89.7608,89.7972,89.7517,89.779,8882.0
2018-06-01 14:00:00,98.87,98.9,98.73,98.74,9206.0,89.7972,89.8244,89.67,89.6791,9206.0
2018-06-01 14:05:00,98.75,98.75,98.62,98.64,5909.0,89.6882,89.6882,89.5701,89.5883,5909.0
2018-06-01 14:10:00,98.63,98.68,98.61,98.62,7067.0,89.5792,89.6246,89.561,89.5701,7067.0
2018-06-01 14:15:00,98.63,98.66,98.59,98.66,6305.0,89.5792,89.6064,89.5429,89.6064,6305.0
2018-06-01 14:20:00,98.66,98.71,98.65,98.67,8125.0,89.6064,89.6518,89.5973,89.6155,8125.0
2018-06-01 14:25:00,98.66,98.68,98.6,98.65,6691.0,89.6064,89.6246,89.5519,89.5973,6691.0
2018-06-01 14:30:00,98.67,98.7,98.53,98.55,12722.0,89.6155,89.6428,89.4884,89.5065,12722.0
2018-06-01 14:35:00,98.55,98.63,98.53,98.62,5796.0,89.5065,89.5792,89.4884,89.5701,5796.0
2018-06-01 14:40:00,98.62,98.73,98.62,98.71,11286.0,89.5701,89.67,89.5701,89.6518,11286.0
2018-06-01 14:45:00,98.73,98.76,98.69,98.76,25181.0,89.67,89.6973,89.6337,89.6973,25181.0
2018-06-01 14:50:00,98.75,98.77,98.74,98.76,9790.0,89.6882,89.7063,89.6791,89.6973,9790.0
2018-06-01 14:55:00,98.76,98.78,98.72,98.72,20946.0,89.6973,89.7154,89.6609,89.6609,20946.0
2018-06-01 15:00:00,98.72,98.72,98.6,98.62,14385.0,89.6609,89.6609,89.5519,89.5701,14385.0
2018-06-01 15:05:00,98.6,98.61,98.45,98.45,24507.0,89.5519,89.561,89.4157,89.4157,24507.0
2018-06-01 15:10:00,98.44,98.47,98.33,98.37,28794.0,89.4066,89.4339,89.3067,89.343,28794.0
2018-06-01 15:15:00,98.37,98.45,98.34,98.43,11005.0,89.343,89.4157,89.3158,89.3975,11005.0
2018-06-01 15:20:00,98.43,98.48,98.37,98.45,16375.0,89.3975,89.4429,89.343,89.4157,16375.0
2018-06-01 15:25:00,98.43,98.5,98.41,98.46,13064.0,89.3975,89.4611,89.3794,89.4248,13064.0
2018-06-01 15:30:00,98.48,98.57,98.47,98.57,12342.0,89.4429,89.5247,89.4339,89.5247,12342.0
2018-06-01 15:35:00,98.57,98.57,98.47,98.49,26918.0,89.5247,89.5247,89.4339,89.452,26918.0
2018-06-01 15:40:00,98.5,98.5,98.42,98.43,40767.0,89.4611,89.4611,89.3885,89.3975,40767.0
2018-06-01 15:45:00,98.43,98.47,98.37,98.44,79351.0,89.3975,89.4339,89.343,89.4066,79351.0
2018-06-01 15:50:00,98.43,98.48,98.41,98.43,58770.0,89.3975,89.4429,89.3794,89.3975,58770.0
2018-06-01 15:55:00,98.43,98.44,98.22,98.27,208588.0,89.3975,89.4066,89.2068,89.2522,208588.0
2018-06-04 09:30:00,98.86,99.01,98.64,98.94,55367.0,89.7881,89.9243,89.5883,89.8607,55367.0
2018-06-04 09:35:00,98.94,99.11,98.87,99.1,20881.0,89.8607,90.0151,89.7972,90.0061,20881.0
2018-06-04 09:40:00,99.15,99.16,98.94,99.11,23198.0,90.0515,90.0605,89.8607,90.0151,23198.0
2018-06-04 09:45:00,99.12,99.2,99.07,99.12,17878.0,90.0242,90.0969,89.9788,90.0242,17878.0
2018-06-04 09:50:00,99.12,99.13,98.95,99.01,20806.0,90.0242,90.0333,89.8698,89.9243,20806.0
2018-06-04 09:55:00,99.05,99.15,99.05,99.13,10250.0,89.9606,90.0515,89.9606,90.0333,10250.0
2018-06-04 10:00:00,99.13,99.2,98.99,99.04,21533.0,90.0333,90.0969,89.9061,89.9516,21533.0
2018-06-04 10:05:00,99.04,99.13,98.98,99.04,16534.0,89.9516,90.0333,89.8971,89.9516,16534.0
2018-06-04 10:10:00,99.05,99.14,98.99,99.02,16505.0,89.9606,90.0424,89.9061,89.9334,16505.0
2018-06-04 10:15:00,99.01,99.09,99.01,99.01,8945.0,89.9243,89.997,89.9243,89.9243,8945.0
2018-06-04 10:20:00,99.03,99.06,98.74,98.85,18220.0,89.9425,89.9697,89.6791,89.779,18220.0
2018-06-04 10:25:00,98.86,98.95,98.86,98.93,23455.0,89.7881,89.8698,89.7881,89.8517,23455.0
2018-06-04 10:30:00,98.93,99.05,98.85,98.99,77908.0,89.8517,89.9606,89.779,89.9061,77908.0
2018-06-04 10:35:00,99.02,99.06,98.98,99.05,7215.0,89.9334,89.9697,89.8971,89.9606,7215.0
2018-06-04 10:40:00,99.03,99.05,98.98,99.01,8146.0,89.9425,89.9606,89.8971,89.9243,8146.0
2018-06-04 10:45:00,99.01,99.02,98.93,98.97,11331.0,89.9243,89.9334,89.8517,89.888,11331.0
2018-06-04 10:50:00,98.98,99.08,98.96,99.07,13449.0,89.8971,89.9879,89.8789,89.9788,13449.0
2018-06-04 10:55:00,99.07,99.14,99.05,99.14,16113.0,89.9788,90.0424,89.9606,90.0424,16113.0
2018-06-04 11:00:00,99.14,99.26,99.14,99.24,18865.0,90.0424,90.1514,90.0424,90.1332,18865.0
2018-06-04 11:05:00,99.24,99.24,99.13,99.13,6006.0,90.1332,90.1332,90.0333,90.0333,6006.0
2018-06-04 11:10:00,99.1,99.14,98.95,98.98,11881.0,90.0061,90.0424,89.8698,89.8971,11881.0
2018-06-04 11:15:00,98.97,99.02,98.93,98.93,11954.0,89.888,89.9334,89.8517,89.8517,11954.0
2018-06-04 11:20:00,98.95,98.98,98.9,98.93,8268.0,89.8698,89.8971,89.8244,89.8517,8268.0
2018-06-04 11:25:00,98.96,99.05,98.92,99.05,10161.0,89.8789,89.9606,89.8426,89.9606,10161.0
2018-06-04 11:30:00,99.05,99.08,99.03,99.05,12150.0,89.9606,89.9879,89.9425,89.9606,12150.0
2018-06-04 11:35:00,99.05,99.06,98.99,99.01,17537.0,89.9606,89.9697,89.9061,89.9243,17537.0
2018-06-04 11:40:00,99.01,99.2,98.99,99.19,14014.0,89.9243,90.0969,89.9061,90.0878,14014.0
2018-06-04 11:45:00,99.2,99.22,99.09,99.1,11145.0,90.0969,90.115,89.997,90.0061,11145.0
2018-06-04 11:50:00,99.11,99.16,99.07,99.13,8290.0,90.0151,90.0605,89.9788,90.0333,8290.0
2018-06-04 11:55:00,99.15,99.28,99.15,99.25,21362.0,90.0515,90.1695,90.0515,90.1423,21362.0
2018-06-04 12:00:00,99.26,99.26,99.17,99.21,18217.0,90.1514,90.1514,90.0696,90.106,18217.0
2018-06-04 12:05:00,99.2,99.36,99.2,99.34,31822.0,90.0969,90.2422,90.0969,90.224,31822.0
2018-06-04 12:10:00,99.33,99.43,99.31,99.42,13736.0,90.2149,90.3058,90.1968,90.2967,13736.0
2018-06-04 12:15:00,99.42,99.43,99.35,99.38,5803.0,90.2967,90.3058,90.2331,90.2604,5803.0
2018-06-04 12:20:00,99.39,99.45,99.33,99.34,33237.0,90.2694,90.3239,90.2149,90.224,33237.0
2018-06-04 12:25:00,99.34,99.35,99.25,99.27,10469.0,90.224,90.2331,90.1423,90.1605,10469.0
2018-06-04 12:30:00,99.28,99.29,99.26,99.27,4192.0,90.1695,90.1786,90.1514,90.1605,4192.0
2018-06-04 12:35:00,99.26,99.26,99.2,99.23,11150.0,90.1514,90.1514,90.0969,90.1241,11150.0
2018-06-04 12:40:00,99.24,99.25,99.19,99.19,6984.0,90.1332,90.1423,90.0878,90.0878,6984.0
2018-06-04 12:45:00,99.2,99.2,99.18,99.2,2673.0,90.0969,90.0969,90.0787,90.0969,2673.0
2018-06-04 12:50:00,99.2,99.21,99.14,99.14,8758.0,90.0969,90.106,90.0424,90.0424,8758.0
2018-06-04 12:55:00,99.12,99.16,99.07,99.08,13665.0,90.0242,90.0605,89.9788,89.9879,13665.0
2018-06-04 13:00:00,99.09,99.15,99.06,99.14,12979.0,89.997,90.0515,89.9697,90.0424,12979.0
2018-06-04 13:05:00,99.13,99.14,99.05,99.05,16248.0,90.0333,90.0424,89.9606,89.9606,16248.0
2018-06-04 13:10:00,99.05,99.13,99.04,99.13,14341.0,89.9606,90.0333,89.9516,90.0333,14341.0
2018-06-04 13:15:00,99.12,99.22,99.11,99.21,10036.0,90.0242,90.115,90.0151,90.106,10036.0
2018-06-04 13:20:00,99.2,99.24,99.17,99.24,6259.0,90.0969,90.1332,90.0696,90.1332,6259.0
2018-06-04 13:25:00,99.24,99.29,99.23,99.25,8647.0,90.1332,90.1786,90.1241,90.1423,8647.0
2018-06-04 13:30:00,99.26,99.32,99.24,99.25,15200.0,90.1514,90.2059,90.1332,90.1423,15200.0
2018-06-04 13:35:00,99.23,99.28,99.22,99.27,9233.0,90.1241,90.1695,90.115,90.1605,9233.0
2018-06-04 13:40:00,99.27,99.3,99.25,99.3,9334.0,90.1605,90.1877,90.1423,90.1877,9334.0
2018-06-04 13:45:00,99.3,99.31,99.27,99.29,8770.0,90.1877,90.1968,90.1605,90.1786,8770.0
2018-06-04 13:50:00,99.28,99.29,99.22,99.24,11771.0,90.1695,90.1786,90.115,90.1332,11771.0
2018-06-04 13:55:00,99.24,99.27,99.2,99.27,8171.0,90.1332,90.1605,90.0969,90.1605,8171.0
2018-06-04 14:00:00,99.27,99.33,99.27,99.31,7623.0,90.1605,90.2149,90.1605,90.1968,7623.0
2018-06-04 14:05:00,99.32,99.38,99.32,99.37,10152.0,90.2059,90.2604,90.2059,90.2513,10152.0
2018-06-04 14:10:00,99.39,99.43,99.37,99.37,11923.0,90.2694,90.3058,90.2513,90.2513,11923.0
2018-06-04 14:15:00,99.38,99.42,99.35,99.4,17400.0,90.2604,90.2967,90.2331,90.2785,17400.0
2018-06-04 14:20:00,99.4,99.44,99.39,99.4,9363.0,90.2785,90.3149,90.2694,90.2785,9363.0
2018-06-04 14:25:00,99.39,99.46,99.38,99.42,13757.0,90.2694,90.333,90.2604,90.2967,13757.0
2018-06-04 14:30:00,99.41,99.46,99.38,99.41,14846.0,90.2876,90.333,90.2604,90.2876,14846.0
2018-06-04 14:35:00,99.4,99.45,99.35,99.41,17032.0,90.2785,90.3239,90.2331,90.2876,17032.0
2018-06-04 14:40:00,99.41,99.41,99.36,99.38,21275.0,90.2876,90.2876,90.2422,90.2604,21275.0
2018-06-04 14:45:00,99.38,99.41,99.35,99.4,8451.0,90.2604,90.2876,90.2331,90.2785,8451.0
2018-06-04 14:50:00,99.4,99.43,99.38,99.42,9713.0,90.2785,90.3058,90.2604,90.2967,9713.0
2018-06-04 14:55:00,99.41,99.42,99.38,99.38,44601.0,90.2876,90.2967,90.2604,90.2604,44601.0
2018-06-04 15:00:00,99.38,99.39,99.31,99.31,13383.0,90.2604,90.2694,90.1968,90.1968,13383.0
2018-06-04 15:05:00,99.32,99.38,99.32,99.37,9472.0,90.2059,90.2604,90.2059,90.2513,9472.0
2018-06-04 15:10:00,99.37,99.38,99.31,99.38,25479.0,90.2513,90.2604,90.1968,90.2604,25479.0
2018-06-04 15:15:00,99.39,99.47,99.38,99.47,14472.0,90.2694,90.3421,90.2604,90.3421,14472.0
2018-06-04 15:20:00,99.48,99.48,99.43,99.48,16596.0,90.3512,90.3512,90.3058,90.3512,16596.0
2018-06-04 15:25:00,99.47,99.5,99.45,99.49,23551.0,90.3421,90.3693,90.3239,90.3603,23551.0
2018-06-04 15:30:00,99.48,99.5,99.4,99.47,23679.0,90.3512,90.3693,90.2785,90.3421,23679.0
2018-06-04 15:35:00,99.46,99.47,99.42,99.44,28869.0,90.333,90.3421,90.2967,90.3149,28869.0
2018-06-04 15:40:00,99.45,99.46,99.42,99.46,26435.0,90.3239,90.333,90.2967,90.333,26435.0
2018-06-04 15:45:00,99.46,99.46,99.33,99.45,102303.0,90.333,90.333,90.2149,90.3239,102303.0
2018-06-04 15:50:00,99.45,99.51,99.4,99.47,80005.0,90.3239,90.3784,90.2785,90.3421,80005.0
2018-06-04 15:55:00,99.47,99.48,99.32,99.43,185864.0,90.3421,90.3512,90.2059,90.3058,185864.0
2018-06-05 09:30:00,99.12,99.41,98.71,98.91,74835.0,90.0242,90.2876,89.6518,89.8335,74835.0
2018-06-05 09:35:00,98.91,99.0,98.66,98.81,27970.0,89.8335,89.9152,89.6064,89.7427,27970.0
2018-06-05 09:40:00,98.82,98.9,98.6,98.61,35173.0,89.7517,89.8244,89.5519,89.561,35173.0
2018-06-05 09:45:00,98.6,98.8,98.55,98.78,36169.0,89.5519,89.7336,89.5065,89.7154,36169.0
2018-06-05 09:50:00,98.77,98.77,98.67,98.69,44950.0,89.7063,89.7063,89.6155,89.6337,44950.0
2018-06-05 09:55:00,98.7,98.79,98.68,98.79,13513.0,89.6428,89.7245,89.6246,89.7245,13513.0
2018-06-05 10:00:00,98.82,99.05,98.81,98.98,14353.0,89.7517,89.9606,89.7427,89.8971,14353.0
2018-06-05 10:05:00,98.98,99.06,98.91,99.01,15344.0,89.8971,89.9697,89.8335,89.9243,15344.0
2018-06-05 10:10:00,98.99,99.04,98.97,99.0,10774.0,89.9061,89.9516,89.888,89.9152,10774.0
2018-06-05 10:15:00,99.0,99.11,98.98,99.0,18852.0,89.9152,90.0151,89.8971,89.9152,18852.0
2018-06-05 10:20:00,98.99,99.0,98.84,98.84,23114.0,89.9061,89.9152,89.7699,89.7699,23114.0
2018-06-05 10:25:00,98.85,99.0,98.84,99.0,16238.0,89.779,89.9152,89.7699,89.9152,16238.0
2018-06-05 10:30:00,99.01,99.05,98.91,98.94,11548.0,89.9243,89.9606,89.8335,89.8607,11548.0
2018-06-05 10:35:00,98.92,98.94,98.74,98.78,19389.0,89.8426,89.8607,89.6791,89.7154,19389.0
2018-06-05 10:40:00,98.78,98.78,98.55,98.6,21367.0,89.7154,89.7154,89.5065,89.5519,21367.0
2018-06-05 10:45:00,98.59,98.71,98.56,98.71,11376.0,89.5429,89.6518,89.5156,89.6518,11376.0
2018-06-05 10:50:00,98.7,98.89,98.69,98.87,12687.0,89.6428,89.8153,89.6337,89.7972,12687.0
2018-06-05 10:55:00,98.87,98.96,98.81,98.87,20762.0,89.7972,89.8789,89.7427,89.7972,20762.0
2018-06-05 11:00:00,98.84,98.85,98.71,98.72,12338.0,89.7699,89.779,89.6518,89.6609,12338.0
2018-06-05 11:05:00,98.71,98.73,98.5,98.55,13365.0,89.6518,89.67,89.4611,89.5065,13365.0
2018-06-05 11:10:00,98.56,98.65,98.52,98.65,10532.0,89.5156,89.5973,89.4793,89.5973,10532.0
2018-06-05 11:15:00,98.65,98.77,98.64,98.7,10202.0,89.5973,89.7063,89.5883,89.6428,10202.0
2018-06-05 11:20:00,98.7,98.72,98.63,98.65,11286.0,89.6428,89.6609,89.5792,89.5973,11286.0
2018-06-05 11:25:00,98.64,98.73,98.59,98.72,17173.0,89.5883,89.67,89.5429,89.6609,17173.0
2018-06-05 11:30:00,98.72,98.73,98.64,98.71,9798.0,89.6609,89.67,89.5883,89.6518,9798.0
2018-06-05 11:35:00,98.7,98.76,98.63,98.75,12408.0,89.6428,89.6973,89.5792,89.6882,12408.0
2018-06-05 11:40:00,98.74,98.75,98.45,98.48,17415.0,89.6791,89.6882,89.4157,89.4429,17415.0
2018-06-05 11:45:00,98.5,98.59,98.46,98.58,22355.0,89.4611,89.5429,89.4248,89.5338,22355.0
2018-06-05 11:50:00,98.57,98.64,98.53,98.62,8279.0,89.5247,89.5883,89.4884,89.5701,8279.0
2018-06-05 11:55:00,98.65,98.68,98.59,98.61,8579.0,89.5973,89.6246,89.5429,89.561,8579.0
2018-06-05 12:00:00,98.61,98.65,98.49,98.5,7178.0,89.561,89.5973,89.452,89.4611,7178.0
2018-06-05 12:05:00,98.5,98.67,98.43,98.67,7831.0,89.4611,89.6155,89.3975,89.6155,7831.0
2018-06-05 12:10:00,98.66,98.8,98.66,98.75,23560.0,89.6064,89.7336,89.6064,89.6882,23560.0
2018-06-05 12:15:00,98.78,98.79,98.65,98.68,4976.0,89.7154,89.7245,89.5973,89.6246,4976.0
2018-06-05 12:20:00,98.69,98.75,98.53,98.53,6878.0,89.6337,89.6882,89.4884,89.4884,6878.0
2018-06-05 12:25:00,98.55,98.69,98.55,98.68,7776.0,89.5065,89.6337,89.5065,89.6246,7776.0
2018-06-05 12:30:00,98.68,98.68,98.59,98.64,3871.0,89.6246,89.6246,89.5429,89.5883,3871.0
2018-06-05 12:35:00,98.64,98.72,98.64,98.71,7600.0,89.5883,89.6609,89.5883,89.6518,7600.0
2018-06-05 12:40:00,98.72,98.83,98.7,98.75,9368.0,89.6609,89.7608,89.6428,89.6882,9368.0
2018-06-05 12:45:00,98.74,98.74,98.63,98.66,6217.0,89.6791,89.6791,89.5792,89.6064,6217.0
2018-06-05 12:50:00,98.69,98.7,98.61,98.7,5830.0,89.6337,89.6428,89.561,89.6428,5830.0
2018-06-05 12:55:00,98.72,98.81,98.72,98.72,9506.0,89.6609,89.7427,89.6609,89.6609,9506.0
2018-06-05 13:00:00,98.72,98.83,98.72,98.81,7410.0,89.6609,89.7608,89.6609,89.7427,7410.0
2018-06-05 13:05:00,98.78,98.84,98.74,98.8,6737.0,89.7154,89.7699,89.6791,89.7336,6737.0
2018-06-05 13:10:00,98.81,98.84,98.77,98.84,7372.0,89.7427,89.7699,89.7063,89.7699,7372.0
2018-06-05 13:15:00,98.84,98.89,98.81,98.86,6146.0,89.7699,89.8153,89.7427,89.7881,6146.0
2018-06-05 13:20:00,98.87,98.89,98.82,98.84,5200.0,89.7972,89.8153,89.7517,89.7699,5200.0
2018-06-05 13:25:00,98.86,98.94,98.86,98.93,15678.0,89.7881,89.8607,89.7881,89.8517,15678.0
2018-06-05 13:30:00,98.93,98.97,98.86,98.88,7023.0,89.8517,89.888,89.7881,89.8062,7023.0
2018-06-05 13:35:00,98.89,98.91,98.86,98.91,8490.0,89.8153,89.8335,89.7881,89.8335,8490.0
2018-06-05 13:40:00,98.92,98.94,98.84,98.94,9083.0,89.8426,89.8607,89.7699,89.8607,9083.0
2018-06-05 13:45:00,98.92,99.06,98.92,99.05,15053.0,89.8426,89.9697,89.8426,89.9606,15053.0
2018-06-05 13:50:00,99.03,99.09,99.01,99.05,13752.0,89.9425,89.997,89.9243,89.9606,13752.0
2018-06-05 13:55:00,99.05,99.14,99.04,99.08,11377.0,89.9606,90.0424,89.9516,89.9879,11377.0
2018-06-05 14:00:00,99.09,99.12,99.04,99.06,18290.0,89.997,90.0242,89.9516,89.9697,18290.0
2018-06-05 14:05:00,99.06,99.09,99.0,99.05,11314.0,89.9697,89.997,89.9152,89.9606,11314.0
2018-06-05 14:10:00,99.05,99.13,99.05,99.11,8279.0,89.9606,90.0333,89.9606,90.0151,8279.0
2018-06-05 14:15:00,99.12,99.22,99.12,99.22,9043.0,90.0242,90.115,90.0242,90.115,9043.0
2018-06-05 14:20:00,99.23,99.23,99.16,99.17,10484.0,90.1241,90.1241,90.0605,90.0696,10484.0
2018-06-05 14:25:00,99.15,99.16,99.1,99.14,9764.0,90.0515,90.0605,90.0061,90.0424,9764.0
2018-06-05 14:30:00,99.13,99.16,99.11,99.15,4308.0,90.0333,90.0605,90.0151,90.0515,4308.0
2018-06-05 14:35:00,99.13,99.17,99.12,99.15,5700.0,90.0333,90.0696,90.0242,90.0515,5700.0
2018-06-05 14:40:00,99.16,99.19,99.14,99.17,7597.0,90.0605,90.0878,90.0424,90.0696,7597.0
2018-06-05 14:45:00,99.17,99.27,99.16,99.24,15062.0,90.0696,90.1605,90.0605,90.1332,15062.0
2018-06-05 14:50:00,99.26,99.35,99.25,99.33,9591.0,90.1514,90.2331,90.1423,90.2149,9591.0
2018-06-05 14:55:00,99.34,99.35,99.3,99.31,14233.0,90.224,90.2331,90.1877,90.1968,14233.0
2018-06-05 15:00:00,99.32,99.33,99.26,99.29,13166.0,90.2059,90.2149,90.1514,90.1786,13166.0
2018-06-05 15:05:00,99.29,99.3,99.28,99.29,6296.0,90.1786,90.1877,90.1695,90.1786,6296.0
2018-06-05 15:10:00,99.28,99.28,99.09,99.11,22478.0,90.1695,90.1695,89.997,90.0151,22478.0
2018-06-05 15:15:00,99.12,99.2,99.11,99.2,9951.0,90.0242,90.0969,90.0151,90.0969,9951.0
2018-06-05 15:20:00,99.2,99.23,99.13,99.13,16361.0,90.0969,90.1241,90.0333,90.0333,16361.0
2018-06-05 15:25:00,99.14,99.23,99.12,99.22,9672.0,90.0424,90.1241,90.0242,90.115,9672.0
2018-06-05 15:30:00,99.21,99.24,99.2,99.23,15687.0,90.106,90.1332,90.0969,90.1241,15687.0
2018-06-05 15:35:00,99.23,99.3,99.22,99.27,19911.0,90.1241,90.1877,90.115,90.1605,19911.0
2018-06-05 15:40:00,99.25,99.26,99.18,99.22,25205.0,90.1423,90.1514,90.0787,90.115,25205.0
2018-06-05 15:45:00,99.21,99.3,99.21,99.29,30460.0,90.106,90.1877,90.106,90.1786,30460.0
2018-06-05 15:50:00,99.28,99.3,99.24,99.28,37684.0,90.1695,90.1877,90.1332,90.1695,37684.0
2018-06-05 15:55:00,99.27,99.34,99.22,99.3,95630.0,90.1605,90.224,90.115,90.1877,95630.0
2018-06-06 09:30:00,100.0,100.15,99.63,99.92,71159.0,90.8235,90.9597,90.4874,90.7508,71159.0
2018-06-06 09:35:00,99.95,100.17,99.92,100.06,24053.0,90.7781,90.9779,90.7508,90.878,24053.0
2018-06-06 09:40:00,100.07,100.27,99.97,100.27,19369.0,90.887,91.0687,90.7962,91.0687,19369.0
2018-06-06 09:45:00,100.26,100.31,99.98,99.99,9528.0,91.0596,91.105,90.8053,90.8144,9528.0
2018-06-06 09:50:00,99.99,100.01,99.8,99.84,13423.0,90.8144,90.8325,90.6418,90.6781,13423.0
2018-06-06 09:55:00,99.84,99.89,99.75,99.83,20362.0,90.6781,90.7236,90.5964,90.6691,20362.0
2018-06-06 10:00:00,99.85,99.9,99.65,99.65,5717.0,90.6872,90.7326,90.5056,90.5056,5717.0
2018-06-06 10:05:00,99.62,99.69,99.57,99.68,10964.0,90.4783,90.5419,90.4329,90.5328,10964.0
2018-06-06 10:10:00,99.69,99.8,99.69,99.73,14743.0,90.5419,90.6418,90.5419,90.5782,14743.0
2018-06-06 10:15:00,99.73,99.79,99.66,99.77,14300.0,90.5782,90.6327,90.5147,90.6146,14300.0
2018-06-06 10:20:00,99.8,99.88,99.75,99.84,5825.0,90.6418,90.7145,90.5964,90.6781,5825.0
2018-06-06 10:25:00,99.85,99.94,99.84,99.87,8433.0,90.6872,90.769,90.6781,90.7054,8433.0
2018-06-06 10:30:00,99.85,100.0,99.83,99.88,8968.0,90.6872,90.8235,90.6691,90.7145,8968.0
2018-06-06 10:35:00,99.9,99.96,99.85,99.95,13300.0,90.7326,90.7871,90.6872,90.7781,13300.0
2018-06-06 10:40:00,99.93,100.0,99.93,99.95,23989.0,90.7599,90.8235,90.7599,90.7781,23989.0
2018-06-06 10:45:00,99.94,99.95,99.82,99.85,12503.0,90.769,90.7781,90.66,90.6872,12503.0
2018-06-06 10:50:00,99.83,99.98,99.82,99.96,8918.0,90.6691,90.8053,90.66,90.7871,8918.0
2018-06-06 10:55:00,99.97,100.09,99.97,100.08,20074.0,90.7962,90.9052,90.7962,90.8961,20074.0
2018-06-06 11:00:00,100.07,100.16,100.07,100.12,7938.0,90.887,90.9688,90.887,90.9325,7938.0
2018-06-06 11:05:00,100.16,100.16,100.04,100.09,6594.0,90.9688,90.9688,90.8598,90.9052,6594.0
2018-06-06 11:10:00,100.11,100.19,100.1,100.17,4906.0,90.9234,90.996,90.9143,90.9779,4906.0
2018-06-06 11:15:00,100.17,100.2,100.07,100.15,9964.0,90.9779,91.0051,90.887,90.9597,9964.0
2018-06-06 11:20:00,100.17,100.23,100.16,100.22,2931.0,90.9779,91.0324,90.9688,91.0233,2931.0
2018-06-06 11:25:00,100.21,100.27,100.16,100.19,6429.0,91.0142,91.0687,90.9688,90.996,6429.0
2018-06-06 11:30:00,100.22,100.38,100.2,100.38,10809.0,91.0233,91.1686,91.0051,91.1686,10809.0
2018-06-06 11:35:00,100.39,100.4,100.28,100.29,9460.0,91.1777,91.1868,91.0778,91.0869,9460.0
2018-06-06 11:40:00,100.29,100.42,100.28,100.41,7282.0,91.0869,91.2049,91.0778,91.1958,7282.0
2018-06-06 11:45:00,100.43,100.51,100.41,100.42,13693.0,91.214,91.2867,91.1958,91.2049,13693.0
2018-06-06 11:50:00,100.42,100.43,100.28,100.3,11320.0,91.2049,91.214,91.0778,91.0959,11320.0
2018-06-06 11:55:00,100.31,100.4,100.22,100.4,6601.0,91.105,91.1868,91.0233,91.1868,6601.0
2018-06-06 12:00:00,100.41,100.51,100.37,100.51,6226.0,91.1958,91.2867,91.1595,91.2867,6226.0
2018-06-06 12:05:00,100.48,100.48,100.37,100.37,6745.0,91.2594,91.2594,91.1595,91.1595,6745.0
2018-06-06 12:10:00,100.37,100.4,100.33,100.38,37294.0,91.1595,91.1868,91.1232,91.1686,37294.0
2018-06-06 12:15:00,100.38,100.43,100.31,100.43,23034.0,91.1686,91.214,91.105,91.214,23034.0
2018-06-06 12:20:00,100.43,100.44,100.36,100.39,15057.0,91.214,91.2231,91.1504,91.1777,15057.0
2018-06-06 12:25:00,100.38,100.39,100.35,100.35,8483.0,91.1686,91.1777,91.1413,91.1413,8483.0
2018-06-06 12:30:00,100.34,100.34,100.26,100.27,14036.0,91.1323,91.1323,91.0596,91.0687,14036.0
2018-06-06 12:35:00,100.28,100.29,100.23,100.24,9746.0,91.0778,91.0869,91.0324,91.0414,9746.0
2018-06-06 12:40:00,100.26,100.32,100.23,100.29,21312.0,91.0596,91.1141,91.0324,91.0869,21312.0
2018-06-06 12:45:00,100.29,100.31,100.25,100.29,11243.0,91.0869,91.105,91.0505,91.0869,11243.0
2018-06-06 12:50:00,100.27,100.3,100.26,100.3,8454.0,91.0687,91.0959,91.0596,91.0959,8454.0
2018-06-06 12:55:00,100.31,100.36,100.27,100.36,8207.0,91.105,91.1504,91.0687,91.1504,8207.0
2018-06-06 13:00:00,100.36,100.38,100.33,100.35,12751.0,91.1504,91.1686,91.1232,91.1413,12751.0
2018-06-06 13:05:00,100.36,100.43,100.36,100.42,8094.0,91.1504,91.214,91.1504,91.2049,8094.0
2018-06-06 13:10:00,100.41,100.43,100.38,100.4,10068.0,91.1958,91.214,91.1686,91.1868,10068.0
2018-06-06 13:15:00,100.41,100.43,100.36,100.41,10163.0,91.1958,91.214,91.1504,91.1958,10163.0
2018-06-06 13:20:00,100.39,100.48,100.34,100.48,11499.0,91.1777,91.2594,91.1323,91.2594,11499.0
2018-06-06 13:25:00,100.46,100.49,100.45,100.45,7678.0,91.2412,91.2685,91.2322,91.2322,7678.0
2018-06-06 13:30:00,100.45,100.46,100.37,100.43,17964.0,91.2322,91.2412,91.1595,91.214,17964.0
2018-06-06 13:35:00,100.42,100.46,100.4,100.43,8881.0,91.2049,91.2412,91.1868,91.214,8881.0
2018-06-06 13:40:00,100.43,100.5,100.43,100.47,10365.0,91.214,91.2776,91.214,91.2503,10365.0
2018-06-06 13:45:00,100.47,100.52,100.47,100.52,5024.0,91.2503,91.2957,91.2503,91.2957,5024.0
2018-06-06 13:50:00,100.53,100.57,100.51,100.55,13135.0,91.3048,91.3412,91.2867,91.323,13135.0
2018-06-06 13:55:00,100.55,100.57,100.51,100.57,6366.0,91.323,91.3412,91.2867,91.3412,6366.0
2018-06-06 14:00:00,100.56,100.57,100.53,100.53,3976.0,91.3321,91.3412,91.3048,91.3048,3976.0
2018-06-06 14:05:00,100.53,100.54,100.49,100.52,9209.0,91.3048,91.3139,91.2685,91.2957,9209.0
2018-06-06 14:10:00,100.52,100.53,100.44,100.45,12309.0,91.2957,91.3048,91.2231,91.2322,12309.0
2018-06-06 14:15:00,100.44,100.49,100.43,100.43,9672.0,91.2231,91.2685,91.214,91.214,9672.0
2018-06-06 14:20:00,100.44,100.47,100.42,100.43,7869.0,91.2231,91.2503,91.2049,91.214,7869.0
2018-06-06 14:25:00,100.44,100.49,100.44,100.47,3550.0,91.2231,91.2685,91.2231,91.2503,3550.0
2018-06-06 14:30:00,100.48,100.5,100.45,100.49,6482.0,91.2594,91.2776,91.2322,91.2685,6482.0
2018-06-06 14:35:00,100.48,100.61,100.48,100.6,15613.0,91.2594,91.3775,91.2594,91.3684,15613.0
2018-06-06 14:40:00,100.62,100.71,100.62,100.7,11861.0,91.3866,91.4683,91.3866,91.4592,11861.0
2018-06-06 14:45:00,100.72,100.76,100.7,100.74,11192.0,91.4774,91.5137,91.4592,91.4956,11192.0
2018-06-06 14:50:00,100.73,100.75,100.67,100.67,9314.0,91.4865,91.5046,91.432,91.432,9314.0
2018-06-06 14:55:00,100.67,100.81,100.67,100.81,27677.0,91.432,91.5591,91.432,91.5591,27677.0
2018-06-06 15:00:00,100.79,100.82,100.75,100.75,17190.0,91.541,91.5682,91.5046,91.5046,17190.0
2018-06-06 15:05:00,100.75,100.75,100.62,100.63,11921.0,91.5046,91.5046,91.3866,91.3956,11921.0
2018-06-06 15:10:00,100.62,100.71,100.61,100.71,20156.0,91.3866,91.4683,91.3775,91.4683,20156.0
2018-06-06 15:15:00,100.72,100.79,100.71,100.76,20372.0,91.4774,91.541,91.4683,91.5137,20372.0
2018-06-06 15:20:00,100.76,100.8,100.74,100.75,17121.0,91.5137,91.55,91.4956,91.5046,17121.0
2018-06-06 15:25:00,100.76,100.8,100.7,100.73,15942.0,91.5137,91.55,91.4592,91.4865,15942.0
2018-06-06 15:30:00,100.74,100.76,100.69,100.7,16791.0,91.4956,91.5137,91.4501,91.4592,16791.0
2018-06-06 15:35:00,100.7,100.71,100.65,100.7,18653.0,91.4592,91.4683,91.4138,91.4592,18653.0
2018-06-06 15:40:00,100.7,100.78,100.69,100.71,23488.0,91.4592,91.5319,91.4501,91.4683,23488.0
2018-06-06 15:45:00,100.7,100.83,100.65,100.82,43615.0,91.4592,91.5773,91.4138,91.5682,43615.0
2018-06-06 15:50:00,100.83,100.87,100.78,100.83,45473.0,91.5773,91.6136,91.5319,91.5773,45473.0
2018-06-06 15:55:00,100.83,101.0,100.81,100.96,270701.0,91.5773,91.7317,91.5591,91.6954,270701.0
2018-06-07 09:30:00,101.37,101.53,101.24,101.43,50858.0,92.0677,92.2131,91.9497,92.1222,50858.0
2018-06-07 09:35:00,101.45,101.53,101.28,101.44,48047.0,92.1404,92.2131,91.986,92.1313,48047.0
2018-06-07 09:40:00,101.52,101.63,101.45,101.57,16764.0,92.204,92.3039,92.1404,92.2494,16764.0
2018-06-07 09:45:00,101.57,102.27,101.57,102.27,34868.0,92.2494,92.8852,92.2494,92.8852,34868.0
2018-06-07 09:50:00,102.24,102.25,101.86,101.9,17759.0,92.8579,92.867,92.5128,92.5491,17759.0
2018-06-07 09:55:00,101.86,101.97,101.84,101.92,20106.0,92.5128,92.6127,92.4946,92.5673,20106.0
2018-06-07 10:00:00,101.92,102.29,101.91,102.25,31204.0,92.5673,92.9033,92.5582,92.867,31204.0
2018-06-07 10:05:00,102.26,102.36,102.08,102.28,24532.0,92.8761,92.9669,92.7126,92.8942,24532.0
2018-06-07 10:10:00,102.23,102.34,102.13,102.34,19767.0,92.8488,92.9487,92.758,92.9487,19767.0
2018-06-07 10:15:00,102.35,102.39,102.16,102.26,24876.0,92.9578,92.9941,92.7852,92.8761,24876.0
2018-06-07 10:20:00,102.26,102.26,102.08,102.08,29780.0,92.8761,92.8761,92.7126,92.7126,29780.0
2018-06-07 10:25:00,102.08,102.19,102.08,102.1,19709.0,92.7126,92.8125,92.7126,92.7308,19709.0
2018-06-07 10:30:00,102.11,102.13,101.87,101.88,41329.0,92.7398,92.758,92.5219,92.5309,41329.0
2018-06-07 10:35:00,101.87,102.05,101.73,102.0,107032.0,92.5219,92.6853,92.3947,92.6399,107032.0
2018-06-07 10:40:00,101.98,102.04,101.82,101.99,54842.0,92.6218,92.6763,92.4764,92.6308,54842.0
2018-06-07 10:45:00,101.96,102.08,101.87,102.03,31122.0,92.6036,92.7126,92.5219,92.6672,31122.0
2018-06-07 10:50:00,102.0,102.02,101.89,101.97,38986.0,92.6399,92.6581,92.54,92.6127,38986.0
2018-06-07 10:55:00,102.0,102.01,101.86,101.95,45155.0,92.6399,92.649,92.5128,92.5945,45155.0
2018-06-07 11:00:00,101.97,102.04,101.92,101.96,46643.0,92.6127,92.6763,92.5673,92.6036,46643.0
2018-06-07 11:05:00,101.95,101.99,101.85,101.85,70940.0,92.5945,92.6308,92.5037,92.5037,70940.0
2018-06-07 11:10:00,101.86,102.06,101.84,102.02,30965.0,92.5128,92.6944,92.4946,92.6581,30965.0
2018-06-07 11:15:00,101.99,102.02,101.83,101.9,26874.0,92.6308,92.6581,92.4855,92.5491,26874.0
2018-06-07 11:20:00,101.89,102.0,101.8,101.8,51401.0,92.54,92.6399,92.4583,92.4583,51401.0
2018-06-07 11:25:00,101.83,101.92,101.83,101.92,21708.0,92.4855,92.5673,92.4855,92.5673,21708.0
2018-06-07 11:30:00,101.92,101.92,101.76,101.88,28150.0,92.5673,92.5673,92.422,92.5309,28150.0
2018-06-07 11:35:00,101.89,101.95,101.83,101.95,14370.0,92.54,92.5945,92.4855,92.5945,14370.0
2018-06-07 11:40:00,101.94,102.0,101.93,101.98,29671.0,92.5854,92.6399,92.5764,92.6218,29671.0
2018-06-07 11:45:00,101.96,101.96,101.88,101.89,15404.0,92.6036,92.6036,92.5309,92.54,15404.0
2018-06-07 11:50:00,101.89,101.89,101.84,101.86,8806.0,92.54,92.54,92.4946,92.5128,8806.0
2018-06-07 11:55:00,101.84,102.0,101.77,101.96,34603.0,92.4946,92.6399,92.431,92.6036,34603.0
2018-06-07 12:00:00,101.94,101.96,101.82,101.86,23104.0,92.5854,92.6036,92.4764,92.5128,23104.0
2018-06-07 12:05:00,101.85,101.89,101.69,101.69,13679.0,92.5037,92.54,92.3584,92.3584,13679.0
2018-06-07 12:10:00,101.7,101.81,101.7,101.73,24590.0,92.3675,92.4674,92.3675,92.3947,24590.0
2018-06-07 12:15:00,101.75,101.79,101.69,101.78,16720.0,92.4129,92.4492,92.3584,92.4401,16720.0
2018-06-07 12:20:00,101.77,101.77,101.66,101.69,35548.0,92.431,92.431,92.3311,92.3584,35548.0
2018-06-07 12:25:00,101.69,101.73,101.66,101.69,16364.0,92.3584,92.3947,92.3311,92.3584,16364.0
2018-06-07 12:30:00,101.69,101.7,101.6,101.63,17927.0,92.3584,92.3675,92.2766,92.3039,17927.0
2018-06-07 12:35:00,101.65,101.66,101.54,101.57,45172.0,92.322,92.3311,92.2221,92.2494,45172.0
2018-06-07 12:40:00,101.56,101.56,101.47,101.49,8339.0,92.2403,92.2403,92.1586,92.1767,8339.0
2018-06-07 12:45:00,101.48,101.49,101.36,101.37,13779.0,92.1676,92.1767,92.0587,92.0677,13779.0
2018-06-07 12:50:00,101.38,101.54,101.37,101.52,26036.0,92.0768,92.2221,92.0677,92.204,26036.0
2018-06-07 12:55:00,101.5,101.51,101.35,101.47,17329.0,92.1858,92.1949,92.0496,92.1586,17329.0
2018-06-07 13:00:00,101.47,101.49,101.41,101.49,12565.0,92.1586,92.1767,92.1041,92.1767,12565.0
2018-06-07 13:05:00,101.45,101.54,101.34,101.34,17197.0,92.1404,92.2221,92.0405,92.0405,17197.0
2018-06-07 13:10:00,101.34,101.44,101.31,101.35,10542.0,92.0405,92.1313,92.0132,92.0496,10542.0
2018-06-07 13:15:00,101.34,101.38,101.22,101.37,26304.0,92.0405,92.0768,91.9315,92.0677,26304.0
2018-06-07 13:20:00,101.34,101.37,101.31,101.33,9214.0,92.0405,92.0677,92.0132,92.0314,9214.0
2018-06-07 13:25:00,101.33,101.34,101.14,101.14,8810.0,92.0314,92.0405,91.8588,91.8588,8810.0
2018-06-07 13:30:00,101.13,101.19,101.08,101.11,20581.0,91.8498,91.9043,91.8044,91.8316,20581.0
2018-06-07 13:35:00,101.06,101.09,100.92,101.01,64528.0,91.7862,91.8134,91.659,91.7408,64528.0
2018-06-07 13:40:00,101.0,101.12,100.89,101.08,14830.0,91.7317,91.8407,91.6318,91.8044,14830.0
2018-06-07 13:45:00,101.07,101.38,101.04,101.38,32690.0,91.7953,92.0768,91.768,92.0768,32690.0
2018-06-07 13:50:00,101.37,101.37,101.13,101.18,14254.0,92.0677,92.0677,91.8498,91.8952,14254.0
2018-06-07 13:55:00,101.16,101.27,101.14,101.17,12871.0,91.877,91.9769,91.8588,91.8861,12871.0
2018-06-07 14:00:00,101.18,101.33,101.11,101.32,29744.0,91.8952,92.0314,91.8316,92.0223,29744.0
2018-06-07 14:05:00,101.34,101.39,101.24,101.33,19591.0,92.0405,92.0859,91.9497,92.0314,19591.0
2018-06-07 14:10:00,101.35,101.38,101.29,101.33,14182.0,92.0496,92.0768,91.9951,92.0314,14182.0
2018-06-07 14:15:00,101.33,101.37,101.2,101.29,22502.0,92.0314,92.0677,91.9133,91.9951,22502.0
2018-06-07 14:20:00,101.29,101.31,101.17,101.31,35047.0,91.9951,92.0132,91.8861,92.0132,35047.0
2018-06-07 14:25:00,101.3,101.31,101.17,101.23,74612.0,92.0042,92.0132,91.8861,91.9406,74612.0
2018-06-07 14:30:00,101.23,101.26,101.14,101.19,63564.0,91.9406,91.9678,91.8588,91.9043,63564.0
2018-06-07 14:35:00,101.17,101.23,101.14,101.19,49500.0,91.8861,91.9406,91.8588,91.9043,49500.0
2018-06-07 14:40:00,101.17,101.2,101.1,101.18,37426.0,91.8861,91.9133,91.8225,91.8952,37426.0
2018-06-07 14:45:00,101.18,101.42,101.18,101.4,58363.0,91.8952,92.1132,91.8952,92.095,58363.0
2018-06-07 14:50:00,101.39,101.42,101.32,101.35,25722.0,92.0859,92.1132,92.0223,92.0496,25722.0
2018-06-07 14:55:00,101.35,101.4,101.31,101.4,21708.0,92.0496,92.095,92.0132,92.095,21708.0
2018-06-07 15:00:00,101.39,101.43,101.33,101.36,147531.0,92.0859,92.1222,92.0314,92.0587,147531.0
2018-06-07 15:05:00,101.36,101.43,101.34,101.38,51638.0,92.0587,92.1222,92.0405,92.0768,51638.0
2018-06-07 15:10:00,101.38,101.41,101.22,101.3,71934.0,92.0768,92.1041,91.9315,92.0042,71934.0
2018-06-07 15:15:00,101.3,101.35,101.24,101.32,21957.0,92.0042,92.0496,91.9497,92.0223,21957.0
2018-06-07 15:20:00,101.32,101.46,101.32,101.42,33224.0,92.0223,92.1495,92.0223,92.1132,33224.0
2018-06-07 15:25:00,101.42,101.47,101.33,101.37,62698.0,92.1132,92.1586,92.0314,92.0677,62698.0
2018-06-07 15:30:00,101.37,101.49,101.35,101.46,62454.0,92.0677,92.1767,92.0496,92.1495,62454.0
2018-06-07 15:35:00,101.45,101.63,101.44,101.62,31217.0,92.1404,92.3039,92.1313,92.2948,31217.0
2018-06-07 15:40:00,101.62,101.62,101.5,101.52,59371.0,92.2948,92.2948,92.1858,92.204,59371.0
2018-06-07 15:45:00,101.48,101.55,101.39,101.4,87528.0,92.1676,92.2312,92.0859,92.095,87528.0
2018-06-07 15:50:00,101.41,101.52,101.38,101.5,140686.0,92.1041,92.204,92.0768,92.1858,140686.0
2018-06-07 15:55:00,101.49,101.54,101.38,101.44,231915.0,92.1767,92.2221,92.0768,92.1313,231915.0
2018-06-08 09:30:00,101.29,101.3,100.27,100.4,123499.0,91.9951,92.0042,91.0687,91.1868,123499.0
2018-06-08 09:35:00,100.4,100.4,99.76,99.76,62778.0,91.1868,91.1868,90.6055,90.6055,62778.0
2018-06-08 09:40:00,99.78,100.01,99.59,99.73,88546.0,90.6237,90.8325,90.4511,90.5782,88546.0
2018-06-08 09:45:00,99.71,99.87,99.63,99.73,46708.0,90.5601,90.7054,90.4874,90.5782,46708.0
2018-06-08 09:50:00,99.75,100.11,98.9,100.04,78301.0,90.5964,90.9234,89.8244,90.8598,78301.0
2018-06-08 09:55:00,100.07,100.43,100.06,100.39,68656.0,90.887,91.214,90.878,91.1777,68656.0
2018-06-08 10:00:00,100.36,100.42,100.25,100.29,63548.0,91.1504,91.2049,91.0505,91.0869,63548.0
2018-06-08 10:05:00,100.31,100.41,100.26,100.36,98076.0,91.105,91.1958,91.0596,91.1504,98076.0
2018-06-08 10:10:00,100.37,100.51,100.32,100.35,33193.0,91.1595,91.2867,91.1141,91.1413,33193.0
2018-06-08 10:15:00,100.33,100.46,100.3,100.4,46486.0,91.1232,91.2412,91.0959,91.1868,46486.0
2018-06-08 10:20:00,100.4,100.56,100.33,100.48,27167.0,91.1868,91.3321,91.1232,91.2594,27167.0
2018-06-08 10:25:00,100.45,100.54,100.37,100.49,36127.0,91.2322,91.3139,91.1595,91.2685,36127.0
2018-06-08 10:30:00,100.48,100.58,100.4,100.46,40700.0,91.2594,91.3502,91.1868,91.2412,40700.0
2018-06-08 10:35:00,100.45,100.48,100.28,100.3,24870.0,91.2322,91.2594,91.0778,91.0959,24870.0
2018-06-08 10:40:00,100.3,100.36,100.26,100.32,18064.0,91.0959,91.1504,91.0596,91.1141,18064.0
2018-06-08 10:45:00,100.3,100.43,100.26,100.35,30790.0,91.0959,91.214,91.0596,91.1413,30790.0
2018-06-08 10:50:00,100.32,100.52,100.32,100.52,22289.0,91.1141,91.2957,91.1141,91.2957,22289.0
2018-06-08 10:55:00,100.52,100.58,100.44,100.52,45765.0,91.2957,91.3502,91.2231,91.2957,45765.0
2018-06-08 11:00:00,100.51,100.6,100.48,100.52,67743.0,91.2867,91.3684,91.2594,91.2957,67743.0
2018-06-08 11:05:00,100.53,100.61,100.41,100.42,43712.0,91.3048,91.3775,91.1958,91.2049,43712.0
2018-06-08 11:10:00,100.42,100.67,100.41,100.57,28845.0,91.2049,91.432,91.1958,91.3412,28845.0
2018-06-08 11:15:00,100.59,100.63,100.52,100.56,14224.0,91.3593,91.3956,91.2957,91.3321,14224.0
2018-06-08 11:20:00,100.55,100.7,100.49,100.66,28509.0,91.323,91.4592,91.2685,91.4229,28509.0
2018-06-08 11:25:00,100.64,100.68,100.54,100.6,53506.0,91.4047,91.4411,91.3139,91.3684,53506.0
2018-06-08 11:30:00,100.59,100.62,100.52,100.58,37168.0,91.3593,91.3866,91.2957,91.3502,37168.0
2018-06-08 11:35:00,100.6,100.65,100.48,100.5,52289.0,91.3684,91.4138,91.2594,91.2776,52289.0
2018-06-08 11:40:00,100.5,100.68,100.5,100.62,19513.0,91.2776,91.4411,91.2776,91.3866,19513.0
2018-06-08 11:45:00,100.64,100.68,100.51,100.64,36087.0,91.4047,91.4411,91.2867,91.4047,36087.0
2018-06-08 11:50:00,100.65,100.72,100.61,100.7,55220.0,91.4138,91.4774,91.3775,91.4592,55220.0
2018-06-08 11:55:00,100.68,100.78,100.66,100.76,29092.0,91.4411,91.5319,91.4229,91.5137,29092.0
2018-06-08 12:00:00,100.77,100.83,100.77,100.79,15058.0,91.5228,91.5773,91.5228,91.541,15058.0
2018-06-08 12:05:00,100.81,100.84,100.72,100.83,39357.0,91.5591,91.5864,91.4774,91.5773,39357.0
2018-06-08 12:10:00,100.83,100.87,100.78,100.83,26420.0,91.5773,91.6136,91.5319,91.5773,26420.0
2018-06-08 12:15:00,100.83,100.83,100.7,100.72,29780.0,91.5773,91.5773,91.4592,91.4774,29780.0
2018-06-08 12:20:00,100.71,100.88,100.68,100.84,59526.0,91.4683,91.6227,91.4411,91.5864,59526.0
2018-06-08 12:25:00,100.86,100.96,100.83,100.95,14212.0,91.6045,91.6954,91.5773,91.6863,14212.0
2018-06-08 12:30:00,100.96,101.0,100.95,100.96,27003.0,91.6954,91.7317,91.6863,91.6954,27003.0
2018-06-08 12:35:00,100.98,100.98,100.86,100.89,40267.0,91.7135,91.7135,91.6045,91.6318,40267.0
2018-06-08 12:40:00,100.89,100.99,100.88,100.99,12629.0,91.6318,91.7226,91.6227,91.7226,12629.0
2018-06-08 12:45:00,100.99,101.0,100.94,101.0,40779.0,91.7226,91.7317,91.6772,91.7317,40779.0
2018-06-08 12:50:00,101.0,101.0,100.9,100.91,43942.0,91.7317,91.7317,91.6409,91.65,43942.0
2018-06-08 12:55:00,100.89,101.0,100.89,100.98,15510.0,91.6318,91.7317,91.6318,91.7135,15510.0
2018-06-08 13:00:00,101.0,101.02,100.82,100.83,30775.0,91.7317,91.7499,91.5682,91.5773,30775.0
2018-06-08 13:05:00,100.83,100.83,100.76,100.8,10943.0,91.5773,91.5773,91.5137,91.55,10943.0
2018-06-08 13:10:00,100.8,100.87,100.79,100.81,7910.0,91.55,91.6136,91.541,91.5591,7910.0
2018-06-08 13:15:00,100.82,100.87,100.8,100.87,7430.0,91.5682,91.6136,91.55,91.6136,7430.0
2018-06-08 13:20:00,100.86,100.9,100.8,100.85,17495.0,91.6045,91.6409,91.55,91.5955,17495.0
2018-06-08 13:25:00,100.86,100.99,100.85,100.98,19483.0,91.6045,91.7226,91.5955,91.7135,19483.0
2018-06-08 13:30:00,100.98,100.98,100.83,100.94,28371.0,91.7135,91.7135,91.5773,91.6772,28371.0
2018-06-08 13:35:00,100.93,100.93,100.83,100.86,8352.0,91.6681,91.6681,91.5773,91.6045,8352.0
2018-06-08 13:40:00,100.84,100.88,100.81,100.83,5683.0,91.5864,91.6227,91.5591,91.5773,5683.0
2018-06-08 13:45:00,100.85,100.89,100.82,100.84,8329.0,91.5955,91.6318,91.5682,91.5864,8329.0
2018-06-08 13:50:00,100.84,100.86,100.69,100.82,20440.0,91.5864,91.6045,91.4501,91.5682,20440.0
2018-06-08 13:55:00,100.79,100.79,100.66,100.7,8532.0,91.541,91.541,91.4229,91.4592,8532.0
2018-06-08 14:00:00,100.73,100.76,100.63,100.69,42767.0,91.4865,91.5137,91.3956,91.4501,42767.0
2018-06-08 14:05:00,100.68,100.73,100.68,100.7,6550.0,91.4411,91.4865,91.4411,91.4592,6550.0
2018-06-08 14:10:00,100.69,100.85,100.69,100.85,11323.0,91.4501,91.5955,91.4501,91.5955,11323.0
2018-06-08 14:15:00,100.85,100.86,100.79,100.8,6535.0,91.5955,91.6045,91.541,91.55,6535.0
2018-06-08 14:20:00,100.78,100.78,100.72,100.76,6112.0,91.5319,91.5319,91.4774,91.5137,6112.0
2018-06-08 14:25:00,100.77,100.83,100.76,100.76,6108.0,91.5228,91.5773,91.5137,91.5137,6108.0
2018-06-08 14:30:00,100.76,100.83,100.74,100.81,11705.0,91.5137,91.5773,91.4956,91.5591,11705.0
2018-06-08 14:35:00,100.82,100.85,100.77,100.85,13779.0,91.5682,91.5955,91.5228,91.5955,13779.0
2018-06-08 14:40:00,100.85,100.92,100.82,100.91,47210.0,91.5955,91.659,91.5682,91.65,47210.0
2018-06-08 14:45:00,100.91,100.93,100.85,100.93,8917.0,91.65,91.6681,91.5955,91.6681,8917.0
2018-06-08 14:50:00,100.93,100.99,100.91,100.94,6387.0,91.6681,91.7226,91.65,91.6772,6387.0
2018-06-08 14:55:00,100.93,100.95,100.88,100.92,12257.0,91.6681,91.6863,91.6227,91.659,12257.0
2018-06-08 15:00:00,100.92,100.94,100.84,100.85,7367.0,91.659,91.6772,91.5864,91.5955,7367.0
2018-06-08 15:05:00,100.87,100.94,100.87,100.89,9905.0,91.6136,91.6772,91.6136,91.6318,9905.0
2018-06-08 15:10:00,100.9,101.0,100.89,100.97,14052.0,91.6409,91.7317,91.6318,91.7044,14052.0
2018-06-08 15:15:00,100.97,100.97,100.85,100.86,10525.0,91.7044,91.7044,91.5955,91.6045,10525.0
2018-06-08 15:20:00,100.86,100.97,100.86,100.92,18824.0,91.6045,91.7044,91.6045,91.659,18824.0
2018-06-08 15:25:00,100.92,100.99,100.85,100.95,14818.0,91.659,91.7226,91.5955,91.6863,14818.0
2018-06-08 15:30:00,100.96,100.98,100.93,100.95,24720.0,91.6954,91.7135,91.6681,91.6863,24720.0
2018-06-08 15:35:00,100.96,100.99,100.94,100.97,16339.0,91.6954,91.7226,91.6772,91.7044,16339.0
2018-06-08 15:40:00,100.98,100.99,100.88,100.91,28247.0,91.7135,91.7226,91.6227,91.65,28247.0
2018-06-08 15:45:00,100.91,100.99,100.89,100.99,76381.0,91.65,91.7226,91.6318,91.7226,76381.0
2018-06-08 15:50:00,100.99,101.08,100.98,101.04,108870.0,91.7226,91.8044,91.7135,91.768,108870.0
2018-06-08 15:55:00,101.05,101.1,100.96,101.0,287056.0,91.7771,91.8225,91.6954,91.7317,287056.0
2018-06-11 09:30:00,101.18,101.25,100.79,101.14,64539.0,91.8952,91.9588,91.541,91.8588,64539.0
2018-06-11 09:35:00,101.14,101.15,101.01,101.11,23442.0,91.8588,91.8679,91.7408,91.8316,23442.0
2018-06-11 09:40:00,101.11,101.25,101.04,101.2,51734.0,91.8316,91.9588,91.768,91.9133,51734.0
2018-06-11 09:45:00,101.22,101.25,101.1,101.19,25049.0,91.9315,91.9588,91.8225,91.9043,25049.0
2018-06-11 09:50:00,101.16,101.25,101.16,101.21,44997.0,91.877,91.9588,91.877,91.9224,44997.0
2018-06-11 09:55:00,101.22,101.25,101.01,101.17,70475.0,91.9315,91.9588,91.7408,91.8861,70475.0
2018-06-11 10:00:00,101.18,101.19,100.95,101.03,27174.0,91.8952,91.9043,91.6863,91.7589,27174.0
2018-06-11 10:05:00,101.03,101.24,101.02,101.17,19114.0,91.7589,91.9497,91.7499,91.8861,19114.0
2018-06-11 10:10:00,101.18,101.38,101.13,101.33,54076.0,91.8952,92.0768,91.8498,92.0314,54076.0
2018-06-11 10:15:00,101.33,101.35,101.25,101.29,52259.0,92.0314,92.0496,91.9588,91.9951,52259.0
2018-06-11 10:20:00,101.3,101.41,101.23,101.39,84779.0,92.0042,92.1041,91.9406,92.0859,84779.0
2018-06-11 10:25:00,101.4,101.67,101.39,101.61,212316.0,92.095,92.3402,92.0859,92.2857,212316.0
2018-06-11 10:30:00,101.61,101.65,101.44,101.54,70216.0,92.2857,92.322,92.1313,92.2221,70216.0
2018-06-11 10:35:00,101.52,101.59,101.38,101.39,18572.0,92.204,92.2676,92.0768,92.0859,18572.0
2018-06-11 10:40:00,101.37,101.41,101.32,101.37,9701.0,92.0677,92.1041,92.0223,92.0677,9701.0
2018-06-11 10:45:00,101.38,101.46,101.35,101.35,24969.0,92.0768,92.1495,92.0496,92.0496,24969.0
2018-06-11 10:50:00,101.34,101.36,101.18,101.2,19571.0,92.0405,92.0587,91.8952,91.9133,19571.0
2018-06-11 10:55:00,101.19,101.29,101.16,101.18,108170.0,91.9043,91.9951,91.877,91.8952,108170.0
2018-06-11 11:00:00,101.18,101.23,101.14,101.15,56539.0,91.8952,91.9406,91.8588,91.8679,56539.0
2018-06-11 11:05:00,101.17,101.25,101.11,101.19,26939.0,91.8861,91.9588,91.8316,91.9043,26939.0
2018-06-11 11:10:00,101.19,101.24,101.09,101.17,28771.0,91.9043,91.9497,91.8134,91.8861,28771.0
2018-06-11 11:15:00,101.18,101.2,101.05,101.08,13543.0,91.8952,91.9133,91.7771,91.8044,13543.0
2018-06-11 11:20:00,101.08,101.11,101.0,101.09,13163.0,91.8044,91.8316,91.7317,91.8134,13163.0
2018-06-11 11:25:00,101.09,101.09,100.95,100.97,11418.0,91.8134,91.8134,91.6863,91.7044,11418.0
2018-06-11 11:30:00,100.97,100.99,100.88,100.98,17040.0,91.7044,91.7226,91.6227,91.7135,17040.0
2018-06-11 11:35:00,100.99,101.15,100.99,101.08,11450.0,91.7226,91.8679,91.7226,91.8044,11450.0
2018-06-11 11:40:00,101.09,101.15,101.05,101.15,13552.0,91.8134,91.8679,91.7771,91.8679,13552.0
2018-06-11 11:45:00,101.14,101.19,101.09,101.14,15785.0,91.8588,91.9043,91.8134,91.8588,15785.0
2018-06-11 11:50:00,101.14,101.26,101.11,101.22,13827.0,91.8588,91.9678,91.8316,91.9315,13827.0
2018-06-11 11:55:00,101.21,101.26,101.12,101.23,15799.0,91.9224,91.9678,91.8407,91.9406,15799.0
2018-06-11 12:00:00,101.23,101.25,101.15,101.15,9631.0,91.9406,91.9588,91.8679,91.8679,9631.0
2018-06-11 12:05:00,101.15,101.22,101.12,101.21,15332.0,91.8679,91.9315,91.8407,91.9224,15332.0
2018-06-11 12:10:00,101.23,101.25,101.18,101.23,14926.0,91.9406,91.9588,91.8952,91.9406,14926.0
2018-06-11 12:15:00,101.23,101.42,101.22,101.4,17548.0,91.9406,92.1132,91.9315,92.095,17548.0
2018-06-11 12:20:00,101.4,101.45,101.38,101.42,10815.0,92.095,92.1404,92.0768,92.1132,10815.0
2018-06-11 12:25:00,101.41,101.44,101.35,101.38,13565.0,92.1041,92.1313,92.0496,92.0768,13565.0
2018-06-11 12:30:00,101.38,101.42,101.36,101.4,9970.0,92.0768,92.1132,92.0587,92.095,9970.0
2018-06-11 12:35:00,101.4,101.4,101.29,101.37,9860.0,92.095,92.095,91.9951,92.0677,9860.0
2018-06-11 12:40:00,101.35,101.38,101.33,101.35,6808.0,92.0496,92.0768,92.0314,92.0496,6808.0
2018-06-11 12:45:00,101.34,101.43,101.33,101.41,13792.0,92.0405,92.1222,92.0314,92.1041,13792.0
2018-06-11 12:50:00,101.41,101.62,101.41,101.61,28519.0,92.1041,92.2948,92.1041,92.2857,28519.0
2018-06-11 12:55:00,101.61,101.62,101.49,101.51,20576.0,92.2857,92.2948,92.1767,92.1949,20576.0
2018-06-11 13:00:00,101.51,101.52,101.44,101.47,18574.0,92.1949,92.204,92.1313,92.1586,18574.0
2018-06-11 13:05:00,101.46,101.48,101.42,101.46,11443.0,92.1495,92.1676,92.1132,92.1495,11443.0
2018-06-11 13:10:00,101.45,101.51,101.45,101.51,11319.0,92.1404,92.1949,92.1404,92.1949,11319.0
2018-06-11 13:15:00,101.51,101.52,101.43,101.43,6271.0,92.1949,92.204,92.1222,92.1222,6271.0
2018-06-11 13:20:00,101.43,101.47,101.39,101.4,12052.0,92.1222,92.1586,92.0859,92.095,12052.0
2018-06-11 13:25:00,101.39,101.43,101.37,101.39,7106.0,92.0859,92.1222,92.0677,92.0859,7106.0
2018-06-11 13:30:00,101.38,101.44,101.35,101.42,10483.0,92.0768,92.1313,92.0496,92.1132,10483.0
2018-06-11 13:35:00,101.44,101.5,101.43,101.45,7539.0,92.1313,92.1858,92.1222,92.1404,7539.0
2018-06-11 13:40:00,101.44,101.49,101.4,101.47,14208.0,92.1313,92.1767,92.095,92.1586,14208.0
2018-06-11 13:45:00,101.46,101.5,101.42,101.47,9968.0,92.1495,92.1858,92.1132,92.1586,9968.0
2018-06-11 13:50:00,101.46,101.46,101.41,101.43,15982.0,92.1495,92.1495,92.1041,92.1222,15982.0
2018-06-11 13:55:00,101.44,101.49,101.43,101.49,13780.0,92.1313,92.1767,92.1222,92.1767,13780.0
2018-06-11 14:00:00,101.5,101.52,101.43,101.46,11589.0,92.1858,92.204,92.1222,92.1495,11589.0
2018-06-11 14:05:00,101.46,101.48,101.4,101.44,16264.0,92.1495,92.1676,92.095,92.1313,16264.0
2018-06-11 14:10:00,101.44,101.44,101.4,101.41,9022.0,92.1313,92.1313,92.095,92.1041,9022.0
2018-06-11 14:15:00,101.42,101.44,101.4,101.43,12336.0,92.1132,92.1313,92.095,92.1222,12336.0
2018-06-11 14:20:00,101.43,101.43,101.39,101.41,11120.0,92.1222,92.1222,92.0859,92.1041,11120.0
2018-06-11 14:25:00,101.41,101.48,101.38,101.38,11661.0,92.1041,92.1676,92.0768,92.0768,11661.0
2018-06-11 14:30:00,101.39,101.41,101.32,101.32,13831.0,92.0859,92.1041,92.0223,92.0223,13831.0
2018-06-11 14:35:00,101.32,101.32,101.24,101.25,7970.0,92.0223,92.0223,91.9497,91.9588,7970.0
2018-06-11 14:40:00,101.25,101.26,101.22,101.22,12893.0,91.9588,91.9678,91.9315,91.9315,12893.0
2018-06-11 14:45:00,101.22,101.3,101.21,101.27,25381.0,91.9315,92.0042,91.9224,91.9769,25381.0
2018-06-11 14:50:00,101.28,101.29,101.25,101.28,11311.0,91.986,91.9951,91.9588,91.986,11311.0
2018-06-11 14:55:00,101.28,101.31,101.27,101.3,13776.0,91.986,92.0132,91.9769,92.0042,13776.0
2018-06-11 15:00:00,101.31,101.39,101.31,101.37,17825.0,92.0132,92.0859,92.0132,92.0677,17825.0
2018-06-11 15:05:00,101.37,101.44,101.36,101.43,25239.0,92.0677,92.1313,92.0587,92.1222,25239.0
2018-06-11 15:10:00,101.43,101.44,101.38,101.38,20892.0,92.1222,92.1313,92.0768,92.0768,20892.0
2018-06-11 15:15:00,101.38,101.39,101.36,101.38,19334.0,92.0768,92.0859,92.0587,92.0768,19334.0
2018-06-11 15:20:00,101.38,101.46,101.38,101.44,25064.0,92.0768,92.1495,92.0768,92.1313,25064.0
2018-06-11 15:25:00,101.45,101.47,101.42,101.46,45510.0,92.1404,92.1586,92.1132,92.1495,45510.0
2018-06-11 15:30:00,101.45,101.48,101.4,101.45,39462.0,92.1404,92.1676,92.095,92.1404,39462.0
2018-06-11 15:35:00,101.46,101.46,101.41,101.44,44782.0,92.1495,92.1495,92.1041,92.1313,44782.0
2018-06-11 15:40:00,101.43,101.47,101.4,101.43,41503.0,92.1222,92.1586,92.095,92.1222,41503.0
2018-06-11 15:45:00,101.42,101.5,101.39,101.5,60570.0,92.1132,92.1858,92.0859,92.1858,60570.0
2018-06-11 15:50:00,101.48,101.49,101.34,101.34,76202.0,92.1676,92.1767,92.0405,92.0405,76202.0
2018-06-11 15:55:00,101.34,101.38,101.15,101.21,238935.0,92.0405,92.0768,91.8679,91.9224,238935.0
2018-06-12 09:30:00,101.5,101.5,101.19,101.47,70823.0,92.1858,92.1858,91.9043,92.1586,70823.0
2018-06-12 09:35:00,101.49,101.5,101.06,101.28,29981.0,92.1767,92.1858,91.7862,91.986,29981.0
2018-06-12 09:40:00,101.29,101.35,100.95,100.96,26142.0,91.9951,92.0496,91.6863,91.6954,26142.0
2018-06-12 09:45:00,100.99,101.1,100.95,101.05,16333.0,91.7226,91.8225,91.6863,91.7771,16333.0
2018-06-12 09:50:00,101.06,101.15,101.01,101.11,14998.0,91.7862,91.8679,91.7408,91.8316,14998.0
2018-06-12 09:55:00,101.12,101.16,101.07,101.13,19398.0,91.8407,91.877,91.7953,91.8498,19398.0
2018-06-12 10:00:00,101.12,101.12,100.97,101.07,26056.0,91.8407,91.8407,91.7044,91.7953,26056.0
2018-06-12 10:05:00,101.08,101.12,100.97,100.99,28114.0,91.8044,91.8407,91.7044,91.7226,28114.0
2018-06-12 10:10:00,100.99,101.02,100.95,100.97,22902.0,91.7226,91.7499,91.6863,91.7044,22902.0
2018-06-12 10:15:00,100.97,100.97,100.84,100.91,20792.0,91.7044,91.7044,91.5864,91.65,20792.0
2018-06-12 10:20:00,100.88,100.91,100.68,100.68,25187.0,91.6227,91.65,91.4411,91.4411,25187.0
2018-06-12 10:25:00,100.66,100.73,100.63,100.66,19851.0,91.4229,91.4865,91.3956,91.4229,19851.0
2018-06-12 10:30:00,100.65,100.78,100.65,100.75,16195.0,91.4138,91.5319,91.4138,91.5046,16195.0
2018-06-12 10:35:00,100.76,100.77,100.52,100.6,24239.0,91.5137,91.5228,91.2957,91.3684,24239.0
2018-06-12 10:40:00,100.6,100.8,100.6,100.75,14212.0,91.3684,91.55,91.3684,91.5046,14212.0
2018-06-12 10:45:00,100.75,100.76,100.65,100.67,16983.0,91.5046,91.5137,91.4138,91.432,16983.0
2018-06-12 10:50:00,100.69,100.76,100.64,100.71,15128.0,91.4501,91.5137,91.4047,91.4683,15128.0
2018-06-12 10:55:00,100.69,100.69,100.62,100.68,12684.0,91.4501,91.4501,91.3866,91.4411,12684.0
2018-06-12 11:00:00,100.7,100.73,100.67,100.7,17600.0,91.4592,91.4865,91.432,91.4592,17600.0
2018-06-12 11:05:00,100.7,100.73,100.66,100.71,30750.0,91.4592,91.4865,91.4229,91.4683,30750.0
2018-06-12 11:10:00,100.72,100.74,100.6,100.68,23496.0,91.4774,91.4956,91.3684,91.4411,23496.0
2018-06-12 11:15:00,100.69,100.79,100.69,100.77,25752.0,91.4501,91.541,91.4501,91.5228,25752.0
2018-06-12 11:20:00,100.76,100.88,100.76,100.85,13030.0,91.5137,91.6227,91.5137,91.5955,13030.0
2018-06-12 11:25:00,100.87,100.91,100.79,100.9,11320.0,91.6136,91.65,91.541,91.6409,11320.0
2018-06-12 11:30:00,100.91,100.95,100.87,100.88,15327.0,91.65,91.6863,91.6136,91.6227,15327.0
2018-06-12 11:35:00,100.88,101.07,100.88,101.05,8951.0,91.6227,91.7953,91.6227,91.7771,8951.0
2018-06-12 11:40:00,101.04,101.1,101.04,101.09,7810.0,91.768,91.8225,91.768,91.8134,7810.0
2018-06-12 11:45:00,101.09,101.1,101.01,101.01,11175.0,91.8134,91.8225,91.7408,91.7408,11175.0
2018-06-12 11:50:00,101.01,101.14,101.01,101.12,9328.0,91.7408,91.8588,91.7408,91.8407,9328.0
2018-06-12 11:55:00,101.12,101.15,101.08,101.14,9215.0,91.8407,91.8679,91.8044,91.8588,9215.0
2018-06-12 12:00:00,101.14,101.18,101.11,101.11,12442.0,91.8588,91.8952,91.8316,91.8316,12442.0
2018-06-12 12:05:00,101.11,101.11,100.99,101.0,15771.0,91.8316,91.8316,91.7226,91.7317,15771.0
2018-06-12 12:10:00,101.01,101.06,100.96,100.97,11372.0,91.7408,91.7862,91.6954,91.7044,11372.0
2018-06-12 12:15:00,100.98,100.99,100.93,100.93,11775.0,91.7135,91.7226,91.6681,91.6681,11775.0
2018-06-12 12:20:00,100.92,100.97,100.92,100.93,10590.0,91.659,91.7044,91.659,91.6681,10590.0
2018-06-12 12:25:00,100.93,100.94,100.88,100.91,7834.0,91.6681,91.6772,91.6227,91.65,7834.0
2018-06-12 12:30:00,100.92,100.92,100.84,100.85,9611.0,91.659,91.659,91.5864,91.5955,9611.0
2018-06-12 12:35:00,100.83,100.87,100.8,100.84,14270.0,91.5773,91.6136,91.55,91.5864,14270.0
2018-06-12 12:40:00,100.85,100.89,100.84,100.85,9299.0,91.5955,91.6318,91.5864,91.5955,9299.0
2018-06-12 12:45:00,100.87,100.88,100.78,100.8,18739.0,91.6136,91.6227,91.5319,91.55,18739.0
2018-06-12 12:50:00,100.8,100.81,100.77,100.8,9008.0,91.55,91.5591,91.5228,91.55,9008.0
2018-06-12 12:55:00,100.8,100.83,100.77,100.78,7446.0,91.55,91.5773,91.5228,91.5319,7446.0
2018-06-12 13:00:00,100.77,100.8,100.76,100.77,7900.0,91.5228,91.55,91.5137,91.5228,7900.0
2018-06-12 13:05:00,100.77,100.81,100.76,100.8,9451.0,91.5228,91.5591,91.5137,91.55,9451.0
2018-06-12 13:10:00,100.79,100.8,100.69,100.77,18466.0,91.541,91.55,91.4501,91.5228,18466.0
2018-06-12 13:15:00,100.77,100.87,100.75,100.76,54401.0,91.5228,91.6136,91.5046,91.5137,54401.0
2018-06-12 13:20:00,100.76,100.79,100.74,100.77,6856.0,91.5137,91.541,91.4956,91.5228,6856.0
2018-06-12 13:25:00,100.77,100.79,100.73,100.74,10467.0,91.5228,91.541,91.4865,91.4956,10467.0
2018-06-12 13:30:00,100.74,100.75,100.7,100.74,8791.0,91.4956,91.5046,91.4592,91.4956,8791.0
2018-06-12 13:35:00,100.74,100.8,100.72,100.73,10702.0,91.4956,91.55,91.4774,91.4865,10702.0
2018-06-12 13:40:00,100.73,100.73,100.65,100.66,10911.0,91.4865,91.4865,91.4138,91.4229,10911.0
2018-06-12 13:45:00,100.66,100.67,100.54,100.56,11884.0,91.4229,91.432,91.3139,91.3321,11884.0
2018-06-12 13:50:00,100.56,100.63,100.53,100.57,10507.0,91.3321,91.3956,91.3048,91.3412,10507.0
2018-06-12 13:55:00,100.58,100.6,100.54,100.59,9302.0,91.3502,91.3684,91.3139,91.3593,9302.0
2018-06-12 14:00:00,100.58,100.59,100.56,100.57,8806.0,91.3502,91.3593,91.3321,91.3412,8806.0
2018-06-12 14:05:00,100.58,100.61,100.56,100.58,11709.0,91.3502,91.3775,91.3321,91.3502,11709.0
2018-06-12 14:10:00,100.58,100.59,100.49,100.51,13395.0,91.3502,91.3593,91.2685,91.2867,13395.0
2018-06-12 14:15:00,100.49,100.5,100.42,100.48,14988.0,91.2685,91.2776,91.2049,91.2594,14988.0
2018-06-12 14:20:00,100.47,100.47,100.37,100.39,13229.0,91.2503,91.2503,91.1595,91.1777,13229.0
2018-06-12 14:25:00,100.37,100.42,100.25,100.28,19312.0,91.1595,91.2049,91.0505,91.0778,19312.0
2018-06-12 14:30:00,100.27,100.29,100.24,100.24,10736.0,91.0687,91.0869,91.0414,91.0414,10736.0
2018-06-12 14:35:00,100.24,100.32,100.24,100.32,10359.0,91.0414,91.1141,91.0414,91.1141,10359.0
2018-06-12 14:40:00,100.32,100.35,100.28,100.35,8292.0,91.1141,91.1413,91.0778,91.1413,8292.0
2018-06-12 14:45:00,100.35,100.41,100.33,100.37,19140.0,91.1413,91.1958,91.1232,91.1595,19140.0
2018-06-12 14:50:00,100.38,100.43,100.34,100.42,20094.0,91.1686,91.214,91.1323,91.2049,20094.0
2018-06-12 14:55:00,100.42,100.45,100.33,100.33,19570.0,91.2049,91.2322,91.1232,91.1232,19570.0
2018-06-12 15:00:00,100.33,100.47,100.33,100.47,13275.0,91.1232,91.2503,91.1232,91.2503,13275.0
2018-06-12 15:05:00,100.47,100.58,100.47,100.55,14904.0,91.2503,91.3502,91.2503,91.323,14904.0
2018-06-12 15:10:00,100.55,100.55,100.49,100.53,15084.0,91.323,91.323,91.2685,91.3048,15084.0
2018-06-12 15:15:00,100.53,100.61,100.53,100.58,7602.0,91.3048,91.3775,91.3048,91.3502,7602.0
2018-06-12 15:20:00,100.57,100.65,100.57,100.65,11725.0,91.3412,91.4138,91.3412,91.4138,11725.0
2018-06-12 15:25:00,100.65,100.71,100.65,100.67,16929.0,91.4138,91.4683,91.4138,91.432,16929.0
2018-06-12 15:30:00,100.67,100.69,100.66,100.68,24105.0,91.432,91.4501,91.4229,91.4411,24105.0
2018-06-12 15:35:00,100.68,100.72,100.65,100.69,22678.0,91.4411,91.4774,91.4138,91.4501,22678.0
2018-06-12 15:40:00,100.69,100.78,100.65,100.69,32206.0,91.4501,91.5319,91.4138,91.4501,32206.0
2018-06-12 15:45:00,100.71,100.73,100.65,100.67,57906.0,91.4683,91.4865,91.4138,91.432,57906.0
2018-06-12 15:50:00,100.67,100.72,100.65,100.7,63062.0,91.432,91.4774,91.4138,91.4592,63062.0
2018-06-12 15:55:00,100.7,100.75,100.62,100.7,248899.0,91.4592,91.5046,91.3866,91.4592,248899.0
2018-06-13 09:30:00,100.87,100.88,100.58,100.66,35967.0,91.6136,91.6227,91.3502,91.4229,35967.0
2018-06-13 09:35:00,100.6,100.84,100.52,100.82,12023.0,91.3684,91.5864,91.2957,91.5682,12023.0
2018-06-13 09:40:00,100.81,100.81,100.65,100.67,5693.0,91.5591,91.5591,91.4138,91.432,5693.0
2018-06-13 09:45:00,100.68,100.7,100.32,100.39,20247.0,91.4411,91.4592,91.1141,91.1777,20247.0
2018-06-13 09:50:00,100.39,100.39,100.2,100.31,22908.0,91.1777,91.1777,91.0051,91.105,22908.0
2018-06-13 09:55:00,100.33,100.33,100.06,100.06,17996.0,91.1232,91.1232,90.878,90.878,17996.0
2018-06-13 10:00:00,100.09,100.15,99.97,99.97,28263.0,90.9052,90.9597,90.7962,90.7962,28263.0
2018-06-13 10:05:00,99.97,100.16,99.96,100.12,22912.0,90.7962,90.9688,90.7871,90.9325,22912.0
2018-06-13 10:10:00,100.14,100.17,100.05,100.12,17094.0,90.9506,90.9779,90.8689,90.9325,17094.0
2018-06-13 10:15:00,100.14,100.21,100.06,100.13,12075.0,90.9506,91.0142,90.878,90.9415,12075.0
2018-06-13 10:20:00,100.19,100.27,100.1,100.26,17227.0,90.996,91.0687,90.9143,91.0596,17227.0
2018-06-13 10:25:00,100.26,100.35,100.25,100.33,8210.0,91.0596,91.1413,91.0505,91.1232,8210.0
2018-06-13 10:30:00,100.37,100.46,100.33,100.36,16956.0,91.1595,91.2412,91.1232,91.1504,16956.0
2018-06-13 10:35:00,100.36,100.46,100.29,100.29,12205.0,91.1504,91.2412,91.0869,91.0869,12205.0
2018-06-13 10:40:00,100.28,100.32,100.22,100.22,10717.0,91.0778,91.1141,91.0233,91.0233,10717.0
2018-06-13 10:45:00,100.22,100.22,100.09,100.09,16713.0,91.0233,91.0233,90.9052,90.9052,16713.0
2018-06-13 10:50:00,100.1,100.15,100.03,100.09,19812.0,90.9143,90.9597,90.8507,90.9052,19812.0
2018-06-13 10:55:00,100.09,100.12,100.01,100.04,23095.0,90.9052,90.9325,90.8325,90.8598,23095.0
2018-06-13 11:00:00,100.04,100.1,100.04,100.09,17760.0,90.8598,90.9143,90.8598,90.9052,17760.0
2018-06-13 11:05:00,100.09,100.12,100.04,100.08,18154.0,90.9052,90.9325,90.8598,90.8961,18154.0
2018-06-13 11:10:00,100.09,100.1,99.98,100.03,13585.0,90.9052,90.9143,90.8053,90.8507,13585.0
2018-06-13 11:15:00,100.02,100.13,100.02,100.08,11556.0,90.8416,90.9415,90.8416,90.8961,11556.0
2018-06-13 11:20:00,100.08,100.11,100.0,100.01,18109.0,90.8961,90.9234,90.8235,90.8325,18109.0
2018-06-13 11:25:00,100.01,100.1,100.01,100.04,19105.0,90.8325,90.9143,90.8325,90.8598,19105.0
2018-06-13 11:30:00,100.05,100.1,100.03,100.09,20591.0,90.8689,90.9143,90.8507,90.9052,20591.0
2018-06-13 11:35:00,100.09,100.26,100.09,100.23,11642.0,90.9052,91.0596,90.9052,91.0324,11642.0
2018-06-13 11:40:00,100.23,100.32,100.22,100.26,12262.0,91.0324,91.1141,91.0233,91.0596,12262.0
2018-06-13 11:45:00,100.26,100.27,100.19,100.22,10635.0,91.0596,91.0687,90.996,91.0233,10635.0
2018-06-13 11:50:00,100.22,100.3,100.16,100.23,8338.0,91.0233,91.0959,90.9688,91.0324,8338.0
2018-06-13 11:55:00,100.24,100.28,100.21,100.25,13382.0,91.0414,91.0778,91.0142,91.0505,13382.0
2018-06-13 12:00:00,100.25,100.25,100.15,100.2,14262.0,91.0505,91.0505,90.9597,91.0051,14262.0
2018-06-13 12:05:00,100.2,100.28,100.19,100.24,6883.0,91.0051,91.0778,90.996,91.0414,6883.0
2018-06-13 12:10:00,100.24,100.24,100.16,100.23,13196.0,91.0414,91.0414,90.9688,91.0324,13196.0
2018-06-13 12:15:00,100.23,100.26,100.21,100.21,9183.0,91.0324,91.0596,91.0142,91.0142,9183.0
2018-06-13 12:20:00,100.21,100.25,100.16,100.23,8149.0,91.0142,91.0505,90.9688,91.0324,8149.0
2018-06-13 12:25:00,100.22,100.32,100.22,100.29,8143.0,91.0233,91.1141,91.0233,91.0869,8143.0
2018-06-13 12:30:00,100.28,100.28,100.16,100.17,14255.0,91.0778,91.0778,90.9688,90.9779,14255.0
2018-06-13 12:35:00,100.17,100.17,100.1,100.16,8624.0,90.9779,90.9779,90.9143,90.9688,8624.0
2018-06-13 12:40:00,100.15,100.3,100.15,100.29,10795.0,90.9597,91.0959,90.9597,91.0869,10795.0
2018-06-13 12:45:00,100.28,100.3,100.19,100.19,9369.0,91.0778,91.0959,90.996,90.996,9369.0
2018-06-13 12:50:00,100.2,100.27,100.19,100.25,18790.0,91.0051,91.0687,90.996,91.0505,18790.0
2018-06-13 12:55:00,100.25,100.29,100.21,100.24,36250.0,91.0505,91.0869,91.0142,91.0414,36250.0
2018-06-13 13:00:00,100.24,100.24,100.12,100.21,32289.0,91.0414,91.0414,90.9325,91.0142,32289.0
2018-06-13 13:05:00,100.2,100.22,100.12,100.13,8720.0,91.0051,91.0233,90.9325,90.9415,8720.0
2018-06-13 13:10:00,100.12,100.2,100.12,100.18,16509.0,90.9325,91.0051,90.9325,90.9869,16509.0
2018-06-13 13:15:00,100.18,100.22,100.11,100.21,11996.0,90.9869,91.0233,90.9234,91.0142,11996.0
2018-06-13 13:20:00,100.21,100.27,100.17,100.27,12513.0,91.0142,91.0687,90.9779,91.0687,12513.0
2018-06-13 13:25:00,100.25,100.29,100.23,100.25,14036.0,91.0505,91.0869,91.0324,91.0505,14036.0
2018-06-13 13:30:00,100.25,100.3,100.23,100.23,13493.0,91.0505,91.0959,91.0324,91.0324,13493.0
2018-06-13 13:35:00,100.25,100.33,100.18,100.33,17139.0,91.0505,91.1232,90.9869,91.1232,17139.0
2018-06-13 13:40:00,100.34,100.35,100.25,100.29,17318.0,91.1323,91.1413,91.0505,91.0869,17318.0
2018-06-13 13:45:00,100.28,100.29,100.25,100.26,13393.0,91.0778,91.0869,91.0505,91.0596,13393.0
2018-06-13 13:50:00,100.26,100.32,100.24,100.31,18862.0,91.0596,91.1141,91.0414,91.105,18862.0
2018-06-13 13:55:00,100.31,100.32,100.21,100.3,15900.0,91.105,91.1141,91.0142,91.0959,15900.0
2018-06-13 14:00:00,100.29,100.65,100.18,100.52,43935.0,91.0869,91.4138,90.9869,91.2957,43935.0
2018-06-13 14:05:00,100.55,100.62,100.5,100.55,32954.0,91.323,91.3866,91.2776,91.323,32954.0
2018-06-13 14:10:00,100.53,100.71,100.48,100.5,18822.0,91.3048,91.4683,91.2594,91.2776,18822.0
2018-06-13 14:15:00,100.5,100.57,100.36,100.5,44802.0,91.2776,91.3412,91.1504,91.2776,44802.0
2018-06-13 14:20:00,100.53,100.54,100.35,100.39,18951.0,91.3048,91.3139,91.1413,91.1777,18951.0
2018-06-13 14:25:00,100.41,100.47,100.36,100.43,12360.0,91.1958,91.2503,91.1504,91.214,12360.0
2018-06-13 14:30:00,100.41,100.68,100.38,100.62,49910.0,91.1958,91.4411,91.1686,91.3866,49910.0
2018-06-13 14:35:00,100.63,100.75,100.57,100.72,51906.0,91.3956,91.5046,91.3412,91.4774,51906.0
2018-06-13 14:40:00,100.73,100.79,100.62,100.62,21797.0,91.4865,91.541,91.3866,91.3866,21797.0
2018-06-13 14:45:00,100.61,100.65,100.53,100.58,22072.0,91.3775,91.4138,91.3048,91.3502,22072.0
2018-06-13 14:50:00,100.56,100.61,100.43,100.48,21793.0,91.3321,91.3775,91.214,91.2594,21793.0
2018-06-13 14:55:00,100.47,100.53,100.32,100.41,16727.0,91.2503,91.3048,91.1141,91.1958,16727.0
2018-06-13 15:00:00,100.41,100.55,100.41,100.49,32374.0,91.1958,91.323,91.1958,91.2685,32374.0
2018-06-13 15:05:00,100.49,100.61,100.48,100.55,23671.0,91.2685,91.3775,91.2594,91.323,23671.0
2018-06-13 15:10:00,100.53,100.55,100.44,100.44,36729.0,91.3048,91.323,91.2231,91.2231,36729.0
2018-06-13 15:15:00,100.44,100.48,100.34,100.41,21602.0,91.2231,91.2594,91.1323,91.1958,21602.0
2018-06-13 15:20:00,100.4,100.45,100.39,100.41,13225.0,91.1868,91.2322,91.1777,91.1958,13225.0
2018-06-13 15:25:00,100.41,100.46,100.33,100.33,22080.0,91.1958,91.2412,91.1232,91.1232,22080.0
2018-06-13 15:30:00,100.33,100.38,100.26,100.29,36133.0,91.1232,91.1686,91.0596,91.0869,36133.0
2018-06-13 15:35:00,100.3,100.3,100.11,100.14,39245.0,91.0959,91.0959,90.9234,90.9506,39245.0
2018-06-13 15:40:00,100.12,100.2,100.09,100.18,44741.0,90.9325,91.0051,90.9052,90.9869,44741.0
2018-06-13 15:45:00,100.16,100.18,99.98,100.0,96913.0,90.9688,90.9869,90.8053,90.8235,96913.0
2018-06-13 15:50:00,99.99,100.07,99.98,100.03,90043.0,90.8144,90.887,90.8053,90.8507,90043.0
2018-06-13 15:55:00,100.02,100.13,99.97,100.02,231588.0,90.8416,90.9415,90.7962,90.8416,231588.0
2018-06-14 09:30:00,100.52,100.75,100.13,100.22,35769.0,91.2957,91.5046,90.9415,91.0233,35769.0
2018-06-14 09:35:00,100.23,100.38,100.1,100.13,18007.0,91.0324,91.1686,90.9143,90.9415,18007.0
2018-06-14 09:40:00,100.18,100.44,100.18,100.39,15494.0,90.9869,91.2231,90.9869,91.1777,15494.0
2018-06-14 09:45:00,100.39,100.55,100.39,100.49,14783.0,91.1777,91.323,91.1777,91.2685,14783.0
2018-06-14 09:50:00,100.44,100.58,100.36,100.57,21990.0,91.2231,91.3502,91.1504,91.3412,21990.0
2018-06-14 09:55:00,100.57,100.57,100.42,100.46,17511.0,91.3412,91.3412,91.2049,91.2412,17511.0
2018-06-14 10:00:00,100.44,100.68,100.36,100.57,18928.0,91.2231,91.4411,91.1504,91.3412,18928.0
2018-06-14 10:05:00,100.59,100.75,100.59,100.68,14021.0,91.3593,91.5046,91.3593,91.4411,14021.0
2018-06-14 10:10:00,100.68,100.97,100.68,100.95,21651.0,91.4411,91.7044,91.4411,91.6863,21651.0
2018-06-14 10:15:00,100.93,101.1,100.93,100.93,24199.0,91.6681,91.8225,91.6681,91.6681,24199.0
2018-06-14 10:20:00,100.93,100.98,100.67,100.67,21006.0,91.6681,91.7135,91.432,91.432,21006.0
2018-06-14 10:25:00,100.69,100.84,100.67,100.72,10795.0,91.4501,91.5864,91.432,91.4774,10795.0
2018-06-14 10:30:00,100.73,100.78,100.46,100.5,16555.0,91.4865,91.5319,91.2412,91.2776,16555.0
2018-06-14 10:35:00,100.52,100.53,100.4,100.45,14430.0,91.2957,91.3048,91.1868,91.2322,14430.0
2018-06-14 10:40:00,100.42,100.47,100.4,100.43,22920.0,91.2049,91.2503,91.1868,91.214,22920.0
2018-06-14 10:45:00,100.43,100.46,100.35,100.41,17986.0,91.214,91.2412,91.1413,91.1958,17986.0
2018-06-14 10:50:00,100.41,100.42,100.27,100.29,21177.0,91.1958,91.2049,91.0687,91.0869,21177.0
2018-06-14 10:55:00,100.27,100.27,100.04,100.08,21024.0,91.0687,91.0687,90.8598,90.8961,21024.0
2018-06-14 11:00:00,100.06,100.17,99.97,100.15,39937.0,90.878,90.9779,90.7962,90.9597,39937.0
2018-06-14 11:05:00,100.16,100.16,99.86,99.91,28589.0,90.9688,90.9688,90.6963,90.7417,28589.0
2018-06-14 11:10:00,99.93,99.98,99.76,99.84,19588.0,90.7599,90.8053,90.6055,90.6781,19588.0
2018-06-14 11:15:00,99.87,99.93,99.78,99.83,16439.0,90.7054,90.7599,90.6237,90.6691,16439.0
2018-06-14 11:20:00,99.86,99.91,99.76,99.86,17503.0,90.6963,90.7417,90.6055,90.6963,17503.0
2018-06-14 11:25:00,99.88,99.92,99.8,99.88,15053.0,90.7145,90.7508,90.6418,90.7145,15053.0
2018-06-14 11:30:00,99.87,99.93,99.82,99.85,17305.0,90.7054,90.7599,90.66,90.6872,17305.0
2018-06-14 11:35:00,99.84,99.96,99.79,99.94,11002.0,90.6781,90.7871,90.6327,90.769,11002.0
2018-06-14 11:40:00,99.93,99.94,99.86,99.88,11849.0,90.7599,90.769,90.6963,90.7145,11849.0
2018-06-14 11:45:00,99.89,99.98,99.87,99.93,22168.0,90.7236,90.8053,90.7054,90.7599,22168.0
2018-06-14 11:50:00,99.95,100.04,99.95,100.03,11295.0,90.7781,90.8598,90.7781,90.8507,11295.0
2018-06-14 11:55:00,100.03,100.13,100.01,100.11,26452.0,90.8507,90.9415,90.8325,90.9234,26452.0
2018-06-14 12:00:00,100.09,100.09,99.98,100.04,13826.0,90.9052,90.9052,90.8053,90.8598,13826.0
2018-06-14 12:05:00,100.05,100.05,99.98,99.99,9505.0,90.8689,90.8689,90.8053,90.8144,9505.0
2018-06-14 12:10:00,100.0,100.01,99.95,99.96,13800.0,90.8235,90.8325,90.7781,90.7871,13800.0
2018-06-14 12:15:00,99.96,99.97,99.91,99.92,13437.0,90.7871,90.7962,90.7417,90.7508,13437.0
2018-06-14 12:20:00,99.93,99.98,99.91,99.97,14164.0,90.7599,90.8053,90.7417,90.7962,14164.0
2018-06-14 12:25:00,99.98,99.98,99.85,99.85,14872.0,90.8053,90.8053,90.6872,90.6872,14872.0
2018-06-14 12:30:00,99.85,99.89,99.82,99.86,10947.0,90.6872,90.7236,90.66,90.6963,10947.0
2018-06-14 12:35:00,99.87,99.91,99.82,99.86,16264.0,90.7054,90.7417,90.66,90.6963,16264.0
2018-06-14 12:40:00,99.88,99.93,99.88,99.89,7480.0,90.7145,90.7599,90.7145,90.7236,7480.0
2018-06-14 12:45:00,99.88,99.89,99.84,99.84,10875.0,90.7145,90.7236,90.6781,90.6781,10875.0
2018-06-14 12:50:00,99.84,99.91,99.83,99.87,26269.0,90.6781,90.7417,90.6691,90.7054,26269.0
2018-06-14 12:55:00,99.86,99.87,99.83,99.84,10225.0,90.6963,90.7054,90.6691,90.6781,10225.0
2018-06-14 13:00:00,99.85,99.92,99.83,99.87,10093.0,90.6872,90.7508,90.6691,90.7054,10093.0
2018-06-14 13:05:00,99.87,99.99,99.84,99.99,26132.0,90.7054,90.8144,90.6781,90.8144,26132.0
2018-06-14 13:10:00,99.98,100.06,99.96,100.05,24682.0,90.8053,90.878,90.7871,90.8689,24682.0
2018-06-14 13:15:00,100.05,100.12,100.03,100.11,21165.0,90.8689,90.9325,90.8507,90.9234,21165.0
2018-06-14 13:20:00,100.13,100.2,100.12,100.18,11772.0,90.9415,91.0051,90.9325,90.9869,11772.0
2018-06-14 13:25:00,100.17,100.23,100.16,100.18,16754.0,90.9779,91.0324,90.9688,90.9869,16754.0
2018-06-14 13:30:00,100.17,100.4,100.16,100.37,8160.0,90.9779,91.1868,90.9688,91.1595,8160.0
2018-06-14 13:35:00,100.39,100.43,100.29,100.3,11563.0,91.1777,91.214,91.0869,91.0959,11563.0
2018-06-14 13:40:00,100.3,100.35,100.29,100.34,9423.0,91.0959,91.1413,91.0869,91.1323,9423.0
2018-06-14 13:45:00,100.34,100.38,100.3,100.3,5942.0,91.1323,91.1686,91.0959,91.0959,5942.0
2018-06-14 13:50:00,100.3,100.31,100.24,100.28,6500.0,91.0959,91.105,91.0414,91.0778,6500.0
2018-06-14 13:55:00,100.3,100.3,100.14,100.15,10832.0,91.0959,91.0959,90.9506,90.9597,10832.0
2018-06-14 14:00:00,100.14,100.17,99.99,100.01,13960.0,90.9506,90.9779,90.8144,90.8325,13960.0
2018-06-14 14:05:00,100.01,100.07,100.0,100.06,9065.0,90.8325,90.887,90.8235,90.878,9065.0
2018-06-14 14:10:00,100.05,100.12,100.02,100.08,12599.0,90.8689,90.9325,90.8416,90.8961,12599.0
2018-06-14 14:15:00,100.09,100.11,99.91,99.97,15106.0,90.9052,90.9234,90.7417,90.7962,15106.0
2018-06-14 14:20:00,99.98,100.09,99.98,100.09,6498.0,90.8053,90.9052,90.8053,90.9052,6498.0
2018-06-14 14:25:00,100.09,100.1,100.03,100.04,15420.0,90.9052,90.9143,90.8507,90.8598,15420.0
2018-06-14 14:30:00,100.04,100.05,99.95,99.98,11205.0,90.8598,90.8689,90.7781,90.8053,11205.0
2018-06-14 14:35:00,99.97,100.02,99.96,99.98,6960.0,90.7962,90.8416,90.7871,90.8053,6960.0
2018-06-14 14:40:00,100.0,100.04,99.99,100.01,13704.0,90.8235,90.8598,90.8144,90.8325,13704.0
2018-06-14 14:45:00,100.01,100.11,100.01,100.11,17081.0,90.8325,90.9234,90.8325,90.9234,17081.0
2018-06-14 14:50:00,100.12,100.17,100.09,100.11,13287.0,90.9325,90.9779,90.9052,90.9234,13287.0
2018-06-14 14:55:00,100.1,100.13,100.01,100.03,10941.0,90.9143,90.9415,90.8325,90.8507,10941.0
2018-06-14 15:00:00,100.04,100.05,99.92,99.98,11202.0,90.8598,90.8689,90.7508,90.8053,11202.0
2018-06-14 15:05:00,99.98,100.0,99.91,99.98,15111.0,90.8053,90.8235,90.7417,90.8053,15111.0
2018-06-14 15:10:00,99.98,100.1,99.97,100.05,28003.0,90.8053,90.9143,90.7962,90.8689,28003.0
2018-06-14 15:15:00,100.03,100.03,99.93,99.97,15726.0,90.8507,90.8507,90.7599,90.7962,15726.0
2018-06-14 15:20:00,99.98,99.98,99.93,99.98,15634.0,90.8053,90.8053,90.7599,90.8053,15634.0
2018-06-14 15:25:00,99.98,99.99,99.82,99.84,28385.0,90.8053,90.8144,90.66,90.6781,28385.0
2018-06-14 15:30:00,99.82,99.84,99.75,99.76,42483.0,90.66,90.6781,90.5964,90.6055,42483.0
2018-06-14 15:35:00,99.76,99.82,99.75,99.81,44470.0,90.6055,90.66,90.5964,90.6509,44470.0
2018-06-14 15:40:00,99.8,99.91,99.79,99.81,53977.0,90.6418,90.7417,90.6327,90.6509,53977.0
2018-06-14 15:45:00,99.81,99.84,99.74,99.76,84874.0,90.6509,90.6781,90.5873,90.6055,84874.0
2018-06-14 15:50:00,99.76,99.76,99.51,99.56,131120.0,90.6055,90.6055,90.3784,90.4238,131120.0
2018-06-14 15:55:00,99.55,99.76,99.55,99.72,320959.0,90.4148,90.6055,90.4148,90.5692,320959.0
2018-06-15 09:30:00,99.22,99.27,99.04,99.05,1541285.0,90.115,90.1605,89.9516,89.9606,1541285.0
2018-06-15 09:35:00,99.1,99.2,98.39,98.84,70466.0,90.0061,90.0969,89.3612,89.7699,70466.0
2018-06-15 09:40:00,98.83,98.89,98.39,98.51,34541.0,89.7608,89.8153,89.3612,89.4702,34541.0
2018-06-15 09:45:00,98.47,98.73,98.39,98.41,41392.0,89.4339,89.67,89.3612,89.3794,41392.0
2018-06-15 09:50:00,98.44,98.45,98.18,98.2,55889.0,89.4066,89.4157,89.1705,89.1886,55889.0
2018-06-15 09:55:00,98.24,98.34,98.12,98.14,39258.0,89.225,89.3158,89.116,89.1341,39258.0
2018-06-15 10:00:00,98.17,98.2,97.91,98.01,47025.0,89.1614,89.1886,88.9253,89.0161,47025.0
2018-06-15 10:05:00,98.05,98.05,97.74,97.74,41638.0,89.0524,89.0524,88.7709,88.7709,41638.0
2018-06-15 10:10:00,97.76,97.83,97.61,97.66,45600.0,88.789,88.8526,88.6528,88.6982,45600.0
2018-06-15 10:15:00,97.63,97.66,97.43,97.53,64116.0,88.6709,88.6982,88.4893,88.5801,64116.0
2018-06-15 10:20:00,97.53,97.69,97.5,97.64,86984.0,88.5801,88.7254,88.5529,88.68,86984.0
2018-06-15 10:25:00,97.64,97.78,97.62,97.67,45739.0,88.68,88.8072,88.6619,88.7073,45739.0
2018-06-15 10:30:00,97.65,97.66,97.38,97.44,40750.0,88.6891,88.6982,88.4439,88.4984,40750.0
2018-06-15 10:35:00,97.47,97.62,97.45,97.47,40248.0,88.5256,88.6619,88.5075,88.5256,40248.0
2018-06-15 10:40:00,97.49,97.52,97.31,97.51,52399.0,88.5438,88.571,88.3803,88.562,52399.0
2018-06-15 10:45:00,97.52,97.65,97.51,97.63,37984.0,88.571,88.6891,88.562,88.6709,37984.0
2018-06-15 10:50:00,97.64,97.75,97.51,97.57,66051.0,88.68,88.7799,88.562,88.6165,66051.0
2018-06-15 10:55:00,97.56,97.63,97.46,97.5,32307.0,88.6074,88.6709,88.5165,88.5529,32307.0
2018-06-15 11:00:00,97.49,97.93,97.47,97.93,54933.0,88.5438,88.9434,88.5256,88.9434,54933.0
2018-06-15 11:05:00,97.92,97.99,97.81,97.91,36859.0,88.9343,88.9979,88.8344,88.9253,36859.0
2018-06-15 11:10:00,97.89,97.89,97.72,97.74,14311.0,88.9071,88.9071,88.7527,88.7709,14311.0
2018-06-15 11:15:00,97.73,97.82,97.71,97.82,36061.0,88.7618,88.8435,88.7436,88.8435,36061.0
2018-06-15 11:20:00,97.82,97.91,97.77,97.86,21632.0,88.8435,88.9253,88.7981,88.8798,21632.0
2018-06-15 11:25:00,97.87,97.95,97.54,97.55,75085.0,88.8889,88.9616,88.5892,88.5983,75085.0
2018-06-15 11:30:00,97.55,97.57,97.33,97.38,35387.0,88.5983,88.6165,88.3985,88.4439,35387.0
2018-06-15 11:35:00,97.35,97.68,97.35,97.68,25981.0,88.4166,88.7164,88.4166,88.7164,25981.0
2018-06-15 11:40:00,97.68,97.92,97.66,97.91,44749.0,88.7164,88.9343,88.6982,88.9253,44749.0
2018-06-15 11:45:00,97.91,98.01,97.68,97.83,54932.0,88.9253,89.0161,88.7164,88.8526,54932.0
2018-06-15 11:50:00,97.82,98.0,97.77,98.0,51497.0,88.8435,89.007,88.7981,89.007,51497.0
2018-06-15 11:55:00,98.0,98.02,97.8,97.82,47335.0,89.007,89.0252,88.8253,88.8435,47335.0
2018-06-15 12:00:00,97.82,97.87,97.79,97.86,30799.0,88.8435,88.8889,88.8163,88.8798,30799.0
2018-06-15 12:05:00,97.85,97.86,97.72,97.79,24019.0,88.8708,88.8798,88.7527,88.8163,24019.0
2018-06-15 12:10:00,97.79,97.84,97.73,97.83,14600.0,88.8163,88.8617,88.7618,88.8526,14600.0
2018-06-15 12:15:00,97.82,97.92,97.77,97.88,33513.0,88.8435,88.9343,88.7981,88.898,33513.0
2018-06-15 12:20:00,97.89,97.92,97.83,97.85,21159.0,88.9071,88.9343,88.8526,88.8708,21159.0
2018-06-15 12:25:00,97.86,97.86,97.78,97.81,14315.0,88.8798,88.8798,88.8072,88.8344,14315.0
2018-06-15 12:30:00,97.82,97.86,97.78,97.81,12687.0,88.8435,88.8798,88.8072,88.8344,12687.0
2018-06-15 12:35:00,97.81,97.82,97.72,97.72,11634.0,88.8344,88.8435,88.7527,88.7527,11634.0
2018-06-15 12:40:00,97.74,97.79,97.71,97.76,22821.0,88.7709,88.8163,88.7436,88.789,22821.0
2018-06-15 12:45:00,97.76,97.82,97.73,97.81,20438.0,88.789,88.8435,88.7618,88.8344,20438.0
2018-06-15 12:50:00,97.81,97.96,97.81,97.92,32968.0,88.8344,88.9707,88.8344,88.9343,32968.0
2018-06-15 12:55:00,97.92,98.05,97.9,98.01,29483.0,88.9343,89.0524,88.9162,89.0161,29483.0
2018-06-15 13:00:00,98.02,98.16,97.99,98.15,16550.0,89.0252,89.1523,88.9979,89.1432,16550.0
2018-06-15 13:05:00,98.15,98.19,98.11,98.15,10961.0,89.1432,89.1796,89.1069,89.1432,10961.0
2018-06-15 13:10:00,98.15,98.2,98.1,98.13,14203.0,89.1432,89.1886,89.0978,89.1251,14203.0
2018-06-15 13:15:00,98.13,98.25,98.12,98.21,11168.0,89.1251,89.2341,89.116,89.1977,11168.0
2018-06-15 13:20:00,98.23,98.26,98.17,98.19,15094.0,89.2159,89.2431,89.1614,89.1796,15094.0
2018-06-15 13:25:00,98.18,98.21,98.14,98.18,13805.0,89.1705,89.1977,89.1341,89.1705,13805.0
2018-06-15 13:30:00,98.18,98.18,98.13,98.14,10333.0,89.1705,89.1705,89.1251,89.1341,10333.0
2018-06-15 13:35:00,98.14,98.16,98.11,98.16,14189.0,89.1341,89.1523,89.1069,89.1523,14189.0
2018-06-15 13:40:00,98.17,98.23,98.14,98.17,15289.0,89.1614,89.2159,89.1341,89.1614,15289.0
2018-06-15 13:45:00,98.18,98.21,98.14,98.18,16768.0,89.1705,89.1977,89.1341,89.1705,16768.0
2018-06-15 13:50:00,98.2,98.2,98.08,98.09,15294.0,89.1886,89.1886,89.0797,89.0887,15294.0
2018-06-15 13:55:00,98.09,98.12,98.05,98.09,12998.0,89.0887,89.116,89.0524,89.0887,12998.0
2018-06-15 14:00:00,98.11,98.15,98.1,98.14,13895.0,89.1069,89.1432,89.0978,89.1341,13895.0
2018-06-15 14:05:00,98.14,98.22,98.13,98.22,12541.0,89.1341,89.2068,89.1251,89.2068,12541.0
2018-06-15 14:10:00,98.21,98.35,98.21,98.35,24342.0,89.1977,89.3249,89.1977,89.3249,24342.0
2018-06-15 14:15:00,98.35,98.43,98.31,98.43,19351.0,89.3249,89.3975,89.2885,89.3975,19351.0
2018-06-15 14:20:00,98.44,98.79,98.43,98.71,61949.0,89.4066,89.7245,89.3975,89.6518,61949.0
2018-06-15 14:25:00,98.7,98.97,98.7,98.91,33909.0,89.6428,89.888,89.6428,89.8335,33909.0
2018-06-15 14:30:00,98.91,99.14,98.9,99.1,30786.0,89.8335,90.0424,89.8244,90.0061,30786.0
2018-06-15 14:35:00,99.08,99.09,98.88,98.95,30674.0,89.9879,89.997,89.8062,89.8698,30674.0
2018-06-15 14:40:00,98.96,98.99,98.94,98.99,22919.0,89.8789,89.9061,89.8607,89.9061,22919.0
2018-06-15 14:45:00,99.0,99.11,99.0,99.01,23571.0,89.9152,90.0151,89.9152,89.9243,23571.0
2018-06-15 14:50:00,99.01,99.08,98.99,99.07,15788.0,89.9243,89.9879,89.9061,89.9788,15788.0
2018-06-15 14:55:00,99.07,99.08,98.94,98.94,25046.0,89.9788,89.9879,89.8607,89.8607,25046.0
2018-06-15 15:00:00,98.94,98.94,98.82,98.88,25230.0,89.8607,89.8607,89.7517,89.8062,25230.0
2018-06-15 15:05:00,98.88,98.91,98.81,98.89,17747.0,89.8062,89.8335,89.7427,89.8153,17747.0
2018-06-15 15:10:00,98.89,98.89,98.69,98.7,36364.0,89.8153,89.8153,89.6337,89.6428,36364.0
2018-06-15 15:15:00,98.7,98.78,98.56,98.61,45013.0,89.6428,89.7154,89.5156,89.561,45013.0
2018-06-15 15:20:00,98.61,98.68,98.57,98.63,36278.0,89.561,89.6246,89.5247,89.5792,36278.0
2018-06-15 15:25:00,98.63,98.71,98.56,98.69,34924.0,89.5792,89.6518,89.5156,89.6337,34924.0
2018-06-15 15:30:00,98.7,98.74,98.61,98.65,54930.0,89.6428,89.6791,89.561,89.5973,54930.0
2018-06-15 15:35:00,98.64,98.7,98.59,98.66,49884.0,89.5883,89.6428,89.5429,89.6064,49884.0
2018-06-15 15:40:00,98.66,98.67,98.46,98.54,57454.0,89.6064,89.6155,89.4248,89.4974,57454.0
2018-06-15 15:45:00,98.53,98.56,98.46,98.5,81142.0,89.4884,89.5156,89.4248,89.4611,81142.0
2018-06-15 15:50:00,98.5,98.53,98.44,98.44,97639.0,89.4611,89.4884,89.4066,89.4066,97639.0
2018-06-15 15:55:00,98.46,98.55,98.37,98.52,352507.0,89.4248,89.5065,89.343,89.4793,352507.0
2018-06-18 09:30:00,97.85,97.85,97.45,97.7,54222.0,88.8708,88.8708,88.5075,88.7345,54222.0
2018-06-18 09:35:00,97.7,97.71,97.51,97.64,23635.0,88.7345,88.7436,88.562,88.68,23635.0
2018-06-18 09:40:00,97.63,97.89,97.57,97.82,23043.0,88.6709,88.9071,88.6165,88.8435,23043.0
2018-06-18 09:45:00,97.85,97.86,97.61,97.75,39277.0,88.8708,88.8798,88.6528,88.7799,39277.0
2018-06-18 09:50:00,97.76,97.85,97.73,97.78,31454.0,88.789,88.8708,88.7618,88.8072,31454.0
2018-06-18 09:55:00,97.78,97.78,97.35,97.45,71081.0,88.8072,88.8072,88.4166,88.5075,71081.0
2018-06-18 10:00:00,97.45,97.59,97.39,97.45,35702.0,88.5075,88.6346,88.453,88.5075,35702.0
2018-06-18 10:05:00,97.44,97.59,97.43,97.51,28064.0,88.4984,88.6346,88.4893,88.562,28064.0
2018-06-18 10:10:00,97.5,97.54,97.31,97.41,50398.0,88.5529,88.5892,88.3803,88.4711,50398.0
2018-06-18 10:15:00,97.43,97.64,97.36,97.53,39964.0,88.4893,88.68,88.4257,88.5801,39964.0
2018-06-18 10:20:00,97.53,97.7,97.53,97.63,20248.0,88.5801,88.7345,88.5801,88.6709,20248.0
2018-06-18 10:25:00,97.63,97.81,97.61,97.67,71912.0,88.6709,88.8344,88.6528,88.7073,71912.0
2018-06-18 10:30:00,97.66,97.92,97.63,97.89,62702.0,88.6982,88.9343,88.6709,88.9071,62702.0
2018-06-18 10:35:00,97.89,98.02,97.86,97.95,51646.0,88.9071,89.0252,88.8798,88.9616,51646.0
2018-06-18 10:40:00,97.97,98.03,97.89,97.95,26969.0,88.9797,89.0342,88.9071,88.9616,26969.0
2018-06-18 10:45:00,97.96,98.08,97.95,98.02,17674.0,88.9707,89.0797,88.9616,89.0252,17674.0
2018-06-18 10:50:00,98.01,98.1,97.93,97.93,21492.0,89.0161,89.0978,88.9434,88.9434,21492.0
2018-06-18 10:55:00,97.93,97.98,97.83,97.95,20668.0,88.9434,88.9888,88.8526,88.9616,20668.0
2018-06-18 11:00:00,97.97,98.06,97.95,98.02,37975.0,88.9797,89.0615,88.9616,89.0252,37975.0
2018-06-18 11:05:00,98.02,98.07,97.91,98.06,30694.0,89.0252,89.0706,88.9253,89.0615,30694.0
2018-06-18 11:10:00,98.08,98.12,98.03,98.04,22006.0,89.0797,89.116,89.0342,89.0433,22006.0
2018-06-18 11:15:00,98.02,98.07,97.97,98.0,34910.0,89.0252,89.0706,88.9797,89.007,34910.0
2018-06-18 11:20:00,97.99,98.01,97.98,97.98,44489.0,88.9979,89.0161,88.9888,88.9888,44489.0
2018-06-18 11:25:00,97.99,98.01,97.98,97.99,58134.0,88.9979,89.0161,88.9888,88.9979,58134.0
2018-06-18 11:30:00,97.99,98.0,97.85,97.88,26229.0,88.9979,89.007,88.8708,88.898,26229.0
2018-06-18 11:35:00,97.89,98.0,97.8,98.0,33676.0,88.9071,89.007,88.8253,89.007,33676.0
2018-06-18 11:40:00,98.0,98.06,97.98,97.99,44826.0,89.007,89.0615,88.9888,88.9979,44826.0
2018-06-18 11:45:00,97.99,98.12,97.98,98.08,20750.0,88.9979,89.116,88.9888,89.0797,20750.0
2018-06-18 11:50:00,98.09,98.14,98.08,98.14,16600.0,89.0887,89.1341,89.0797,89.1341,16600.0
2018-06-18 11:55:00,98.14,98.14,97.9,97.9,40424.0,89.1341,89.1341,88.9162,88.9162,40424.0
2018-06-18 12:00:00,97.9,98.02,97.85,98.01,30753.0,88.9162,89.0252,88.8708,89.0161,30753.0
2018-06-18 12:05:00,98.01,98.09,97.99,98.05,19465.0,89.0161,89.0887,88.9979,89.0524,19465.0
2018-06-18 12:10:00,98.03,98.09,98.0,98.07,15815.0,89.0342,89.0887,89.007,89.0706,15815.0
2018-06-18 12:15:00,98.08,98.09,98.01,98.05,17276.0,89.0797,89.0887,89.0161,89.0524,17276.0
2018-06-18 12:20:00,98.05,98.09,98.0,98.02,14239.0,89.0524,89.0887,89.007,89.0252,14239.0
2018-06-18 12:25:00,98.03,98.04,97.98,98.03,15422.0,89.0342,89.0433,88.9888,89.0342,15422.0
2018-06-18 12:30:00,98.02,98.1,98.02,98.09,12540.0,89.0252,89.0978,89.0252,89.0887,12540.0
2018-06-18 12:35:00,98.09,98.11,97.99,98.02,19475.0,89.0887,89.1069,88.9979,89.0252,19475.0
2018-06-18 12:40:00,98.02,98.1,98.02,98.1,16466.0,89.0252,89.0978,89.0252,89.0978,16466.0
2018-06-18 12:45:00,98.09,98.13,98.07,98.08,12495.0,89.0887,89.1251,89.0706,89.0797,12495.0
2018-06-18 12:50:00,98.07,98.09,98.04,98.04,7611.0,89.0706,89.0887,89.0433,89.0433,7611.0
2018-06-18 12:55:00,98.05,98.14,98.02,98.14,9042.0,89.0524,89.1341,89.0252,89.1341,9042.0
2018-06-18 13:00:00,98.13,98.28,98.13,98.27,13827.0,89.1251,89.2613,89.1251,89.2522,13827.0
2018-06-18 13:05:00,98.28,98.34,98.21,98.24,22009.0,89.2613,89.3158,89.1977,89.225,22009.0
2018-06-18 13:10:00,98.25,98.27,98.22,98.26,6556.0,89.2341,89.2522,89.2068,89.2431,6556.0
2018-06-18 13:15:00,98.26,98.39,98.26,98.34,16416.0,89.2431,89.3612,89.2431,89.3158,16416.0
2018-06-18 13:20:00,98.35,98.49,98.35,98.46,18249.0,89.3249,89.452,89.3249,89.4248,18249.0
2018-06-18 13:25:00,98.47,98.55,98.44,98.47,18557.0,89.4339,89.5065,89.4066,89.4339,18557.0
2018-06-18 13:30:00,98.48,98.52,98.45,98.5,15250.0,89.4429,89.4793,89.4157,89.4611,15250.0
2018-06-18 13:35:00,98.51,98.51,98.41,98.42,10270.0,89.4702,89.4702,89.3794,89.3885,10270.0
2018-06-18 13:40:00,98.42,98.43,98.32,98.32,17677.0,89.3885,89.3975,89.2976,89.2976,17677.0
2018-06-18 13:45:00,98.33,98.4,98.29,98.39,19048.0,89.3067,89.3703,89.2704,89.3612,19048.0
2018-06-18 13:50:00,98.38,98.38,98.22,98.27,20015.0,89.3521,89.3521,89.2068,89.2522,20015.0
2018-06-18 13:55:00,98.27,98.27,98.18,98.2,15877.0,89.2522,89.2522,89.1705,89.1886,15877.0
2018-06-18 14:00:00,98.2,98.32,98.2,98.2,10714.0,89.1886,89.2976,89.1886,89.1886,10714.0
2018-06-18 14:05:00,98.19,98.37,98.19,98.35,18520.0,89.1796,89.343,89.1796,89.3249,18520.0
2018-06-18 14:10:00,98.34,98.35,98.23,98.24,13288.0,89.3158,89.3249,89.2159,89.225,13288.0
2018-06-18 14:15:00,98.25,98.33,98.24,98.33,19498.0,89.2341,89.3067,89.225,89.3067,19498.0
2018-06-18 14:20:00,98.33,98.34,98.25,98.33,20600.0,89.3067,89.3158,89.2341,89.3067,20600.0
2018-06-18 14:25:00,98.34,98.38,98.29,98.3,14540.0,89.3158,89.3521,89.2704,89.2795,14540.0
2018-06-18 14:30:00,98.31,98.36,98.29,98.31,11944.0,89.2885,89.334,89.2704,89.2885,11944.0
2018-06-18 14:35:00,98.31,98.32,98.24,98.27,18304.0,89.2885,89.2976,89.225,89.2522,18304.0
2018-06-18 14:40:00,98.28,98.37,98.28,98.32,10337.0,89.2613,89.343,89.2613,89.2976,10337.0
2018-06-18 14:45:00,98.32,98.36,98.28,98.34,20837.0,89.2976,89.334,89.2613,89.3158,20837.0
2018-06-18 14:50:00,98.34,98.35,98.27,98.27,13435.0,89.3158,89.3249,89.2522,89.2522,13435.0
2018-06-18 14:55:00,98.27,98.28,98.2,98.2,18590.0,89.2522,89.2613,89.1886,89.1886,18590.0
2018-06-18 15:00:00,98.2,98.24,98.19,98.23,15282.0,89.1886,89.225,89.1796,89.2159,15282.0
2018-06-18 15:05:00,98.25,98.29,98.24,98.28,12507.0,89.2341,89.2704,89.225,89.2613,12507.0
2018-06-18 15:10:00,98.26,98.27,98.21,98.23,10948.0,89.2431,89.2522,89.1977,89.2159,10948.0
2018-06-18 15:15:00,98.23,98.26,98.17,98.2,18132.0,89.2159,89.2431,89.1614,89.1886,18132.0
2018-06-18 15:20:00,98.2,98.28,98.2,98.27,23211.0,89.1886,89.2613,89.1886,89.2522,23211.0
2018-06-18 15:25:00,98.27,98.3,98.23,98.25,17793.0,89.2522,89.2795,89.2159,89.2341,17793.0
2018-06-18 15:30:00,98.25,98.32,98.22,98.3,26283.0,89.2341,89.2976,89.2068,89.2795,26283.0
2018-06-18 15:35:00,98.31,98.35,98.25,98.27,31184.0,89.2885,89.3249,89.2341,89.2522,31184.0
2018-06-18 15:40:00,98.26,98.3,98.22,98.26,101238.0,89.2431,89.2795,89.2068,89.2431,101238.0
2018-06-18 15:45:00,98.25,98.37,98.24,98.37,64699.0,89.2341,89.343,89.225,89.343,64699.0
2018-06-18 15:50:00,98.36,98.37,98.26,98.31,66604.0,89.334,89.343,89.2431,89.2885,66604.0
2018-06-18 15:55:00,98.3,98.47,98.3,98.47,207674.0,89.2795,89.4339,89.2795,89.4339,207674.0
2018-06-19 09:30:00,97.14,97.29,96.62,96.84,91016.0,88.2259,88.3621,87.7536,87.9534,91016.0
2018-06-19 09:35:00,96.88,97.05,96.69,96.93,22761.0,87.9898,88.1442,87.8172,88.0352,22761.0
2018-06-19 09:40:00,96.95,97.09,96.74,97.03,38388.0,88.0533,88.1805,87.8626,88.126,38388.0
2018-06-19 09:45:00,97.06,97.41,97.01,97.22,39110.0,88.1533,88.4711,88.1078,88.2986,39110.0
2018-06-19 09:50:00,97.24,97.35,97.09,97.09,26540.0,88.3167,88.4166,88.1805,88.1805,26540.0
2018-06-19 09:55:00,97.09,97.32,97.08,97.26,48573.0,88.1805,88.3894,88.1714,88.3349,48573.0
2018-06-19 10:00:00,97.25,97.25,97.05,97.13,62931.0,88.3258,88.3258,88.1442,88.2168,62931.0
2018-06-19 10:05:00,97.13,97.16,96.89,97.0,44207.0,88.2168,88.2441,87.9989,88.0988,44207.0
2018-06-19 10:10:00,96.99,97.12,96.91,97.06,24988.0,88.0897,88.2077,88.017,88.1533,24988.0
2018-06-19 10:15:00,97.06,97.11,96.96,97.07,13620.0,88.1533,88.1987,88.0624,88.1623,13620.0
2018-06-19 10:20:00,97.07,97.11,96.92,96.92,19620.0,88.1623,88.1987,88.0261,88.0261,19620.0
2018-06-19 10:25:00,96.93,96.96,96.84,96.86,17762.0,88.0352,88.0624,87.9534,87.9716,17762.0
2018-06-19 10:30:00,96.85,96.95,96.78,96.93,39937.0,87.9625,88.0533,87.8989,88.0352,39937.0
2018-06-19 10:35:00,96.93,97.05,96.89,96.9,23664.0,88.0352,88.1442,87.9989,88.0079,23664.0
2018-06-19 10:40:00,96.91,97.12,96.86,97.12,29362.0,88.017,88.2077,87.9716,88.2077,29362.0
2018-06-19 10:45:00,97.13,97.27,97.1,97.2,23924.0,88.2168,88.344,88.1896,88.2804,23924.0
2018-06-19 10:50:00,97.22,97.3,97.15,97.26,16341.0,88.2986,88.3712,88.235,88.3349,16341.0
2018-06-19 10:55:00,97.26,97.36,97.22,97.22,21725.0,88.3349,88.4257,88.2986,88.2986,21725.0
2018-06-19 11:00:00,97.22,97.37,97.18,97.28,26249.0,88.2986,88.4348,88.2622,88.3531,26249.0
2018-06-19 11:05:00,97.27,97.41,97.22,97.41,33315.0,88.344,88.4711,88.2986,88.4711,33315.0
2018-06-19 11:10:00,97.41,97.48,97.33,97.35,38158.0,88.4711,88.5347,88.3985,88.4166,38158.0
2018-06-19 11:15:00,97.35,97.51,97.34,97.45,17983.0,88.4166,88.562,88.4076,88.5075,17983.0
2018-06-19 11:20:00,97.44,97.62,97.43,97.61,26544.0,88.4984,88.6619,88.4893,88.6528,26544.0
2018-06-19 11:25:00,97.63,97.63,97.46,97.54,14674.0,88.6709,88.6709,88.5165,88.5892,14674.0
2018-06-19 11:30:00,97.55,97.67,97.53,97.54,27288.0,88.5983,88.7073,88.5801,88.5892,27288.0
2018-06-19 11:35:00,97.53,97.6,97.53,97.58,8554.0,88.5801,88.6437,88.5801,88.6255,8554.0
2018-06-19 11:40:00,97.58,97.7,97.55,97.69,21407.0,88.6255,88.7345,88.5983,88.7254,21407.0
2018-06-19 11:45:00,97.69,97.93,97.69,97.88,27675.0,88.7254,88.9434,88.7254,88.898,27675.0
2018-06-19 11:50:00,97.9,97.92,97.73,97.82,32293.0,88.9162,88.9343,88.7618,88.8435,32293.0
2018-06-19 11:55:00,97.8,97.87,97.74,97.82,22215.0,88.8253,88.8889,88.7709,88.8435,22215.0
2018-06-19 12:00:00,97.82,97.83,97.63,97.63,7600.0,88.8435,88.8526,88.6709,88.6709,7600.0
2018-06-19 12:05:00,97.62,97.67,97.57,97.64,9151.0,88.6619,88.7073,88.6165,88.68,9151.0
2018-06-19 12:10:00,97.65,97.65,97.51,97.52,12122.0,88.6891,88.6891,88.562,88.571,12122.0
2018-06-19 12:15:00,97.52,97.62,97.51,97.61,10073.0,88.571,88.6619,88.562,88.6528,10073.0
2018-06-19 12:20:00,97.6,97.61,97.47,97.47,15552.0,88.6437,88.6528,88.5256,88.5256,15552.0
2018-06-19 12:25:00,97.49,97.51,97.41,97.43,13767.0,88.5438,88.562,88.4711,88.4893,13767.0
2018-06-19 12:30:00,97.45,97.49,97.39,97.46,22218.0,88.5075,88.5438,88.453,88.5165,22218.0
2018-06-19 12:35:00,97.45,97.47,97.4,97.44,16812.0,88.5075,88.5256,88.4621,88.4984,16812.0
2018-06-19 12:40:00,97.44,97.44,97.28,97.31,7383.0,88.4984,88.4984,88.3531,88.3803,7383.0
2018-06-19 12:45:00,97.3,97.3,97.24,97.24,12738.0,88.3712,88.3712,88.3167,88.3167,12738.0
2018-06-19 12:50:00,97.23,97.27,97.18,97.24,14437.0,88.3077,88.344,88.2622,88.3167,14437.0
2018-06-19 12:55:00,97.23,97.3,97.19,97.28,11411.0,88.3077,88.3712,88.2713,88.3531,11411.0
2018-06-19 13:00:00,97.31,97.32,97.26,97.26,10660.0,88.3803,88.3894,88.3349,88.3349,10660.0
2018-06-19 13:05:00,97.25,97.28,97.21,97.25,20263.0,88.3258,88.3531,88.2895,88.3258,20263.0
2018-06-19 13:10:00,97.24,97.24,97.18,97.24,15727.0,88.3167,88.3167,88.2622,88.3167,15727.0
2018-06-19 13:15:00,97.25,97.27,97.16,97.16,11219.0,88.3258,88.344,88.2441,88.2441,11219.0
2018-06-19 13:20:00,97.16,97.23,97.16,97.19,18205.0,88.2441,88.3077,88.2441,88.2713,18205.0
2018-06-19 13:25:00,97.16,97.18,97.08,97.17,11661.0,88.2441,88.2622,88.1714,88.2532,11661.0
2018-06-19 13:30:00,97.16,97.16,97.04,97.13,15833.0,88.2441,88.2441,88.1351,88.2168,15833.0
2018-06-19 13:35:00,97.13,97.22,97.12,97.22,11367.0,88.2168,88.2986,88.2077,88.2986,11367.0
2018-06-19 13:40:00,97.22,97.29,97.22,97.28,8047.0,88.2986,88.3621,88.2986,88.3531,8047.0
2018-06-19 13:45:00,97.29,97.39,97.29,97.37,10852.0,88.3621,88.453,88.3621,88.4348,10852.0
2018-06-19 13:50:00,97.36,97.39,97.21,97.23,44769.0,88.4257,88.453,88.2895,88.3077,44769.0
2018-06-19 13:55:00,97.24,97.29,97.24,97.26,9396.0,88.3167,88.3621,88.3167,88.3349,9396.0
2018-06-19 14:00:00,97.27,97.32,97.22,97.25,32818.0,88.344,88.3894,88.2986,88.3258,32818.0
2018-06-19 14:05:00,97.25,97.43,97.25,97.39,34414.0,88.3258,88.4893,88.3258,88.453,34414.0
2018-06-19 14:10:00,97.38,97.4,97.29,97.37,50531.0,88.4439,88.4621,88.3621,88.4348,50531.0
2018-06-19 14:15:00,97.37,97.39,97.28,97.33,50217.0,88.4348,88.453,88.3531,88.3985,50217.0
2018-06-19 14:20:00,97.33,97.4,97.32,97.39,15815.0,88.3985,88.4621,88.3894,88.453,15815.0
2018-06-19 14:25:00,97.39,97.43,97.3,97.3,18784.0,88.453,88.4893,88.3712,88.3712,18784.0
2018-06-19 14:30:00,97.3,97.35,97.29,97.31,13415.0,88.3712,88.4166,88.3621,88.3803,13415.0
2018-06-19 14:35:00,97.32,97.38,97.32,97.37,7218.0,88.3894,88.4439,88.3894,88.4348,7218.0
2018-06-19 14:40:00,97.36,97.45,97.31,97.41,14051.0,88.4257,88.5075,88.3803,88.4711,14051.0
2018-06-19 14:45:00,97.41,97.43,97.33,97.37,12416.0,88.4711,88.4893,88.3985,88.4348,12416.0
2018-06-19 14:50:00,97.37,97.46,97.37,97.43,17819.0,88.4348,88.5165,88.4348,88.4893,17819.0
2018-06-19 14:55:00,97.44,97.57,97.43,97.52,25151.0,88.4984,88.6165,88.4893,88.571,25151.0
2018-06-19 15:00:00,97.54,97.54,97.45,97.48,22381.0,88.5892,88.5892,88.5075,88.5347,22381.0
2018-06-19 15:05:00,97.48,97.49,97.41,97.45,15991.0,88.5347,88.5438,88.4711,88.5075,15991.0
2018-06-19 15:10:00,97.44,97.46,97.38,97.45,20200.0,88.4984,88.5165,88.4439,88.5075,20200.0
2018-06-19 15:15:00,97.45,97.46,97.3,97.31,18235.0,88.5075,88.5165,88.3712,88.3803,18235.0
2018-06-19 15:20:00,97.31,97.32,97.2,97.21,35667.0,88.3803,88.3894,88.2804,88.2895,35667.0
2018-06-19 15:25:00,97.2,97.3,97.17,97.2,60810.0,88.2804,88.3712,88.2532,88.2804,60810.0
2018-06-19 15:30:00,97.2,97.23,97.17,97.2,41107.0,88.2804,88.3077,88.2532,88.2804,41107.0
2018-06-19 15:35:00,97.2,97.23,97.13,97.15,58229.0,88.2804,88.3077,88.2168,88.235,58229.0
2018-06-19 15:40:00,97.15,97.15,97.08,97.13,71655.0,88.235,88.235,88.1714,88.2168,71655.0
2018-06-19 15:45:00,97.12,97.12,96.98,97.01,78596.0,88.2077,88.2077,88.0806,88.1078,78596.0
2018-06-19 15:50:00,97.01,97.1,97.0,97.06,98021.0,88.1078,88.1896,88.0988,88.1533,98021.0
2018-06-19 15:55:00,97.05,97.2,97.05,97.16,169164.0,88.1442,88.2804,88.1442,88.2441,169164.0
2018-06-20 09:30:00,97.7,97.75,97.44,97.63,56620.0,88.7345,88.7799,88.4984,88.6709,56620.0
2018-06-20 09:35:00,97.58,97.62,97.44,97.52,9744.0,88.6255,88.6619,88.4984,88.571,9744.0
2018-06-20 09:40:00,97.53,97.68,97.5,97.63,18889.0,88.5801,88.7164,88.5529,88.6709,18889.0
2018-06-20 09:45:00,97.65,97.89,97.65,97.75,24211.0,88.6891,88.9071,88.6891,88.7799,24211.0
2018-06-20 09:50:00,97.75,97.81,97.63,97.75,43686.0,88.7799,88.8344,88.6709,88.7799,43686.0
2018-06-20 09:55:00,97.76,97.81,97.65,97.76,24822.0,88.789,88.8344,88.6891,88.789,24822.0
2018-06-20 10:00:00,97.76,97.82,97.5,97.51,50951.0,88.789,88.8435,88.5529,88.562,50951.0
2018-06-20 10:05:00,97.51,97.67,97.33,97.35,36534.0,88.562,88.7073,88.3985,88.4166,36534.0
2018-06-20 10:10:00,97.35,97.44,97.3,97.42,23330.0,88.4166,88.4984,88.3712,88.4802,23330.0
2018-06-20 10:15:00,97.42,97.48,97.28,97.28,23264.0,88.4802,88.5347,88.3531,88.3531,23264.0
2018-06-20 10:20:00,97.29,97.29,96.96,96.99,41134.0,88.3621,88.3621,88.0624,88.0897,41134.0
2018-06-20 10:25:00,96.99,97.12,96.98,97.08,35356.0,88.0897,88.2077,88.0806,88.1714,35356.0
2018-06-20 10:30:00,97.08,97.15,96.98,97.15,24819.0,88.1714,88.235,88.0806,88.235,24819.0
2018-06-20 10:35:00,97.14,97.18,97.08,97.09,35669.0,88.2259,88.2622,88.1714,88.1805,35669.0
2018-06-20 10:40:00,97.08,97.14,96.99,97.13,31025.0,88.1714,88.2259,88.0897,88.2168,31025.0
2018-06-20 10:45:00,97.17,97.18,97.03,97.14,13768.0,88.2532,88.2622,88.126,88.2259,13768.0
2018-06-20 10:50:00,97.15,97.29,97.14,97.24,20443.0,88.235,88.3621,88.2259,88.3167,20443.0
2018-06-20 10:55:00,97.25,97.35,97.23,97.33,20373.0,88.3258,88.4166,88.3077,88.3985,20373.0
2018-06-20 11:00:00,97.33,97.33,97.12,97.19,23524.0,88.3985,88.3985,88.2077,88.2713,23524.0
2018-06-20 11:05:00,97.2,97.25,97.12,97.24,16969.0,88.2804,88.3258,88.2077,88.3167,16969.0
2018-06-20 11:10:00,97.24,97.3,97.15,97.22,26917.0,88.3167,88.3712,88.235,88.2986,26917.0
2018-06-20 11:15:00,97.23,97.42,97.21,97.37,53802.0,88.3077,88.4802,88.2895,88.4348,53802.0
2018-06-20 11:20:00,97.37,97.45,97.32,97.42,18048.0,88.4348,88.5075,88.3894,88.4802,18048.0
2018-06-20 11:25:00,97.42,97.48,97.37,97.38,18592.0,88.4802,88.5347,88.4348,88.4439,18592.0
2018-06-20 11:30:00,97.4,97.46,97.33,97.34,30598.0,88.4621,88.5165,88.3985,88.4076,30598.0
2018-06-20 11:35:00,97.34,97.41,97.31,97.4,15421.0,88.4076,88.4711,88.3803,88.4621,15421.0
2018-06-20 11:40:00,97.39,97.41,97.33,97.38,22880.0,88.453,88.4711,88.3985,88.4439,22880.0
2018-06-20 11:45:00,97.38,97.38,97.29,97.32,24437.0,88.4439,88.4439,88.3621,88.3894,24437.0
2018-06-20 11:50:00,97.33,97.34,97.21,97.22,22952.0,88.3985,88.4076,88.2895,88.2986,22952.0
2018-06-20 11:55:00,97.2,97.23,97.16,97.22,33255.0,88.2804,88.3077,88.2441,88.2986,33255.0
2018-06-20 12:00:00,97.23,97.31,97.2,97.31,82101.0,88.3077,88.3803,88.2804,88.3803,82101.0
2018-06-20 12:05:00,97.32,97.4,97.26,97.28,39031.0,88.3894,88.4621,88.3349,88.3531,39031.0
2018-06-20 12:10:00,97.28,97.31,97.23,97.23,21007.0,88.3531,88.3803,88.3077,88.3077,21007.0
2018-06-20 12:15:00,97.24,97.31,97.23,97.27,23800.0,88.3167,88.3803,88.3077,88.344,23800.0
2018-06-20 12:20:00,97.26,97.26,97.16,97.18,14695.0,88.3349,88.3349,88.2441,88.2622,14695.0
2018-06-20 12:25:00,97.18,97.18,97.12,97.16,17016.0,88.2622,88.2622,88.2077,88.2441,17016.0
2018-06-20 12:30:00,97.17,97.2,97.11,97.18,22162.0,88.2532,88.2804,88.1987,88.2622,22162.0
2018-06-20 12:35:00,97.18,97.23,97.18,97.2,23112.0,88.2622,88.3077,88.2622,88.2804,23112.0
2018-06-20 12:40:00,97.2,97.26,97.14,97.22,18283.0,88.2804,88.3349,88.2259,88.2986,18283.0
2018-06-20 12:45:00,97.22,97.24,97.19,97.22,31130.0,88.2986,88.3167,88.2713,88.2986,31130.0
2018-06-20 12:50:00,97.21,97.27,97.2,97.2,20120.0,88.2895,88.344,88.2804,88.2804,20120.0
2018-06-20 12:55:00,97.2,97.2,97.15,97.15,14851.0,88.2804,88.2804,88.235,88.235,14851.0
2018-06-20 13:00:00,97.16,97.16,97.1,97.14,31646.0,88.2441,88.2441,88.1896,88.2259,31646.0
2018-06-20 13:05:00,97.14,97.17,97.11,97.16,24207.0,88.2259,88.2532,88.1987,88.2441,24207.0
2018-06-20 13:10:00,97.16,97.18,97.11,97.15,28829.0,88.2441,88.2622,88.1987,88.235,28829.0
2018-06-20 13:15:00,97.15,97.21,97.13,97.19,18485.0,88.235,88.2895,88.2168,88.2713,18485.0
2018-06-20 13:20:00,97.18,97.18,97.06,97.08,26318.0,88.2622,88.2622,88.1533,88.1714,26318.0
2018-06-20 13:25:00,97.08,97.09,96.93,96.96,30661.0,88.1714,88.1805,88.0352,88.0624,30661.0
2018-06-20 13:30:00,96.96,97.11,96.96,97.11,16088.0,88.0624,88.1987,88.0624,88.1987,16088.0
2018-06-20 13:35:00,97.11,97.12,97.07,97.08,18021.0,88.1987,88.2077,88.1623,88.1714,18021.0
2018-06-20 13:40:00,97.09,97.13,97.08,97.11,8580.0,88.1805,88.2168,88.1714,88.1987,8580.0
2018-06-20 13:45:00,97.1,97.12,97.05,97.05,15830.0,88.1896,88.2077,88.1442,88.1442,15830.0
2018-06-20 13:50:00,97.06,97.11,97.03,97.08,41650.0,88.1533,88.1987,88.126,88.1714,41650.0
2018-06-20 13:55:00,97.06,97.07,96.95,96.98,28729.0,88.1533,88.1623,88.0533,88.0806,28729.0
2018-06-20 14:00:00,96.98,96.98,96.83,96.86,32389.0,88.0806,88.0806,87.9444,87.9716,32389.0
2018-06-20 14:05:00,96.86,96.89,96.84,96.87,26707.0,87.9716,87.9989,87.9534,87.9807,26707.0
2018-06-20 14:10:00,96.87,96.91,96.8,96.9,26799.0,87.9807,88.017,87.9171,88.0079,26799.0
2018-06-20 14:15:00,96.9,96.92,96.86,96.87,28428.0,88.0079,88.0261,87.9716,87.9807,28428.0
2018-06-20 14:20:00,96.87,96.94,96.84,96.92,34543.0,87.9807,88.0443,87.9534,88.0261,34543.0
2018-06-20 14:25:00,96.93,97.01,96.91,97.0,29753.0,88.0352,88.1078,88.017,88.0988,29753.0
2018-06-20 14:30:00,97.0,97.0,96.88,96.88,35292.0,88.0988,88.0988,87.9898,87.9898,35292.0
2018-06-20 14:35:00,96.88,96.9,96.83,96.83,33518.0,87.9898,88.0079,87.9444,87.9444,33518.0
2018-06-20 14:40:00,96.81,96.84,96.74,96.74,49034.0,87.9262,87.9534,87.8626,87.8626,49034.0
2018-06-20 14:45:00,96.75,96.79,96.73,96.76,39468.0,87.8717,87.908,87.8535,87.8808,39468.0
2018-06-20 14:50:00,96.76,96.77,96.65,96.71,44911.0,87.8808,87.8899,87.7809,87.8354,44911.0
2018-06-20 14:55:00,96.72,96.75,96.51,96.51,81988.0,87.8445,87.8717,87.6537,87.6537,81988.0
2018-06-20 15:00:00,96.51,96.69,96.51,96.69,68591.0,87.6537,87.8172,87.6537,87.8172,68591.0
2018-06-20 15:05:00,96.69,96.71,96.64,96.71,54518.0,87.8172,87.8354,87.7718,87.8354,54518.0
2018-06-20 15:10:00,96.71,96.81,96.71,96.79,31615.0,87.8354,87.9262,87.8354,87.908,31615.0
2018-06-20 15:15:00,96.78,96.91,96.78,96.89,32636.0,87.8989,88.017,87.8989,87.9989,32636.0
2018-06-20 15:20:00,96.88,96.93,96.88,96.89,30361.0,87.9898,88.0352,87.9898,87.9989,30361.0
2018-06-20 15:25:00,96.9,96.9,96.85,96.86,23645.0,88.0079,88.0079,87.9625,87.9716,23645.0
2018-06-20 15:30:00,96.86,96.86,96.75,96.78,39453.0,87.9716,87.9716,87.8717,87.8989,39453.0
2018-06-20 15:35:00,96.79,96.79,96.71,96.73,49731.0,87.908,87.908,87.8354,87.8535,49731.0
2018-06-20 15:40:00,96.73,96.73,96.6,96.63,65202.0,87.8535,87.8535,87.7355,87.7627,65202.0
2018-06-20 15:45:00,96.63,96.67,96.53,96.53,93278.0,87.7627,87.799,87.6719,87.6719,93278.0
2018-06-20 15:50:00,96.54,96.56,96.47,96.55,145542.0,87.681,87.6991,87.6174,87.6901,145542.0
2018-06-20 15:55:00,96.56,96.57,96.35,96.39,388665.0,87.6991,87.7082,87.5084,87.5447,388665.0
2018-06-21 09:30:00,96.16,96.41,95.76,96.36,79949.0,87.3358,87.5629,86.9725,87.5175,79949.0
2018-06-21 09:35:00,96.29,96.4,96.21,96.36,14593.0,87.4539,87.5538,87.3813,87.5175,14593.0
2018-06-21 09:40:00,96.36,96.39,96.18,96.18,16995.0,87.5175,87.5447,87.354,87.354,16995.0
2018-06-21 09:45:00,96.19,96.27,96.03,96.27,36931.0,87.3631,87.4357,87.2178,87.4357,36931.0
2018-06-21 09:50:00,96.25,96.27,95.96,95.98,64441.0,87.4176,87.4357,87.1542,87.1724,64441.0
2018-06-21 09:55:00,95.98,96.12,95.93,96.12,34223.0,87.1724,87.2995,87.1269,87.2995,34223.0
2018-06-21 10:00:00,96.12,96.26,96.03,96.08,85764.0,87.2995,87.4267,87.2178,87.2632,85764.0
2018-06-21 10:05:00,96.09,96.1,95.95,95.97,39129.0,87.2723,87.2813,87.1451,87.1633,39129.0
2018-06-21 10:10:00,95.98,96.14,95.93,96.0,33515.0,87.1724,87.3177,87.1269,87.1905,33515.0
2018-06-21 10:15:00,96.03,96.16,96.0,96.09,55680.0,87.2178,87.3358,87.1905,87.2723,55680.0
2018-06-21 10:20:00,96.1,96.2,95.98,96.03,64024.0,87.2813,87.3722,87.1724,87.2178,64024.0
2018-06-21 10:25:00,96.04,96.04,95.9,95.99,18005.0,87.2269,87.2269,87.0997,87.1814,18005.0
2018-06-21 10:30:00,96.01,96.31,95.98,96.23,18875.0,87.1996,87.4721,87.1724,87.3994,18875.0
2018-06-21 10:35:00,96.21,96.22,96.03,96.11,36353.0,87.3813,87.3903,87.2178,87.2904,36353.0
2018-06-21 10:40:00,96.06,96.12,95.95,95.98,19530.0,87.245,87.2995,87.1451,87.1724,19530.0
2018-06-21 10:45:00,95.96,96.0,95.86,96.0,22843.0,87.1542,87.1905,87.0634,87.1905,22843.0
2018-06-21 10:50:00,96.0,96.11,95.97,96.09,25480.0,87.1905,87.2904,87.1633,87.2723,25480.0
2018-06-21 10:55:00,96.09,96.15,96.05,96.11,27071.0,87.2723,87.3268,87.2359,87.2904,27071.0
2018-06-21 11:00:00,96.11,96.12,96.03,96.11,19512.0,87.2904,87.2995,87.2178,87.2904,19512.0
2018-06-21 11:05:00,96.11,96.14,96.01,96.04,26637.0,87.2904,87.3177,87.1996,87.2269,26637.0
2018-06-21 11:10:00,96.05,96.22,96.04,96.21,15754.0,87.2359,87.3903,87.2269,87.3813,15754.0
2018-06-21 11:15:00,96.21,96.32,96.21,96.28,20441.0,87.3813,87.4812,87.3813,87.4448,20441.0
2018-06-21 11:20:00,96.29,96.33,96.25,96.27,12649.0,87.4539,87.4902,87.4176,87.4357,12649.0
2018-06-21 11:25:00,96.26,96.38,96.23,96.38,25572.0,87.4267,87.5357,87.3994,87.5357,25572.0
2018-06-21 11:30:00,96.39,96.49,96.37,96.49,27127.0,87.5447,87.6356,87.5266,87.6356,27127.0
2018-06-21 11:35:00,96.47,96.57,96.47,96.52,14597.0,87.6174,87.7082,87.6174,87.6628,14597.0
2018-06-21 11:40:00,96.51,96.57,96.45,96.57,13506.0,87.6537,87.7082,87.5992,87.7082,13506.0
2018-06-21 11:45:00,96.56,96.61,96.54,96.61,13388.0,87.6991,87.7445,87.681,87.7445,13388.0
2018-06-21 11:50:00,96.61,96.71,96.59,96.64,43951.0,87.7445,87.8354,87.7264,87.7718,43951.0
2018-06-21 11:55:00,96.63,96.63,96.48,96.51,44069.0,87.7627,87.7627,87.6265,87.6537,44069.0
2018-06-21 12:00:00,96.51,96.54,96.33,96.33,46108.0,87.6537,87.681,87.4902,87.4902,46108.0
2018-06-21 12:05:00,96.34,96.35,96.25,96.31,14196.0,87.4993,87.5084,87.4176,87.4721,14196.0
2018-06-21 12:10:00,96.3,96.33,96.29,96.3,14930.0,87.463,87.4902,87.4539,87.463,14930.0
2018-06-21 12:15:00,96.3,96.45,96.3,96.45,18610.0,87.463,87.5992,87.463,87.5992,18610.0
2018-06-21 12:20:00,96.44,96.54,96.42,96.49,17239.0,87.5901,87.681,87.572,87.6356,17239.0
2018-06-21 12:25:00,96.49,96.57,96.49,96.55,12850.0,87.6356,87.7082,87.6356,87.6901,12850.0
2018-06-21 12:30:00,96.56,96.61,96.52,96.53,18199.0,87.6991,87.7445,87.6628,87.6719,18199.0
2018-06-21 12:35:00,96.53,96.56,96.51,96.53,10899.0,87.6719,87.6991,87.6537,87.6719,10899.0
2018-06-21 12:40:00,96.52,96.63,96.49,96.62,19169.0,87.6628,87.7627,87.6356,87.7536,19169.0
2018-06-21 12:45:00,96.61,96.69,96.58,96.66,8182.0,87.7445,87.8172,87.7173,87.79,8182.0
2018-06-21 12:50:00,96.66,96.66,96.6,96.64,13117.0,87.79,87.79,87.7355,87.7718,13117.0
2018-06-21 12:55:00,96.65,96.66,96.56,96.56,11944.0,87.7809,87.79,87.6991,87.6991,11944.0
2018-06-21 13:00:00,96.55,96.61,96.5,96.53,19123.0,87.6901,87.7445,87.6446,87.6719,19123.0
2018-06-21 13:05:00,96.52,96.61,96.51,96.6,7062.0,87.6628,87.7445,87.6537,87.7355,7062.0
2018-06-21 13:10:00,96.6,96.68,96.57,96.6,18638.0,87.7355,87.8081,87.7082,87.7355,18638.0
2018-06-21 13:15:00,96.59,96.72,96.59,96.72,7932.0,87.7264,87.8445,87.7264,87.8445,7932.0
2018-06-21 13:20:00,96.71,96.89,96.69,96.85,35438.0,87.8354,87.9989,87.8172,87.9625,35438.0
2018-06-21 13:25:00,96.84,96.85,96.77,96.82,14446.0,87.9534,87.9625,87.8899,87.9353,14446.0
2018-06-21 13:30:00,96.83,96.83,96.69,96.75,25891.0,87.9444,87.9444,87.8172,87.8717,25891.0
2018-06-21 13:35:00,96.75,96.91,96.74,96.89,15658.0,87.8717,88.017,87.8626,87.9989,15658.0
2018-06-21 13:40:00,96.87,96.92,96.82,96.91,13378.0,87.9807,88.0261,87.9353,88.017,13378.0
2018-06-21 13:45:00,96.91,96.92,96.86,96.87,12178.0,88.017,88.0261,87.9716,87.9807,12178.0
2018-06-21 13:50:00,96.87,96.96,96.81,96.95,13372.0,87.9807,88.0624,87.9262,88.0533,13372.0
2018-06-21 13:55:00,96.94,96.96,96.91,96.94,9384.0,88.0443,88.0624,88.017,88.0443,9384.0
2018-06-21 14:00:00,96.94,96.94,96.78,96.79,18795.0,88.0443,88.0443,87.8989,87.908,18795.0
2018-06-21 14:05:00,96.77,96.92,96.77,96.89,18811.0,87.8899,88.0261,87.8899,87.9989,18811.0
2018-06-21 14:10:00,96.9,96.94,96.79,96.79,11928.0,88.0079,88.0443,87.908,87.908,11928.0
2018-06-21 14:15:00,96.8,96.87,96.78,96.8,8521.0,87.9171,87.9807,87.8989,87.9171,8521.0
2018-06-21 14:20:00,96.81,96.84,96.78,96.8,9322.0,87.9262,87.9534,87.8989,87.9171,9322.0
2018-06-21 14:25:00,96.8,96.84,96.76,96.77,16361.0,87.9171,87.9534,87.8808,87.8899,16361.0
2018-06-21 14:30:00,96.78,96.79,96.7,96.71,11925.0,87.8989,87.908,87.8263,87.8354,11925.0
2018-06-21 14:35:00,96.71,96.81,96.7,96.78,21319.0,87.8354,87.9262,87.8263,87.8989,21319.0
2018-06-21 14:40:00,96.79,96.8,96.69,96.73,12291.0,87.908,87.9171,87.8172,87.8535,12291.0
2018-06-21 14:45:00,96.73,96.8,96.73,96.8,17821.0,87.8535,87.9171,87.8535,87.9171,17821.0
2018-06-21 14:50:00,96.78,96.82,96.73,96.79,19969.0,87.8989,87.9353,87.8535,87.908,19969.0
2018-06-21 14:55:00,96.78,96.84,96.76,96.79,15663.0,87.8989,87.9534,87.8808,87.908,15663.0
2018-06-21 15:00:00,96.78,96.86,96.75,96.83,26693.0,87.8989,87.9716,87.8717,87.9444,26693.0
2018-06-21 15:05:00,96.81,96.93,96.77,96.88,31949.0,87.9262,88.0352,87.8899,87.9898,31949.0
2018-06-21 15:10:00,96.88,96.88,96.78,96.82,16091.0,87.9898,87.9898,87.8989,87.9353,16091.0
2018-06-21 15:15:00,96.81,96.81,96.72,96.73,83735.0,87.9262,87.9262,87.8445,87.8535,83735.0
2018-06-21 15:20:00,96.75,96.75,96.51,96.69,59038.0,87.8717,87.8717,87.6537,87.8172,59038.0
2018-06-21 15:25:00,96.68,96.76,96.66,96.68,23455.0,87.8081,87.8808,87.79,87.8081,23455.0
2018-06-21 15:30:00,96.68,96.68,96.48,96.51,29790.0,87.8081,87.8081,87.6265,87.6537,29790.0
2018-06-21 15:35:00,96.51,96.54,96.42,96.52,32273.0,87.6537,87.681,87.572,87.6628,32273.0
2018-06-21 15:40:00,96.53,96.53,96.41,96.45,38031.0,87.6719,87.6719,87.5629,87.5992,38031.0
2018-06-21 15:45:00,96.45,96.6,96.42,96.58,41432.0,87.5992,87.7355,87.572,87.7173,41432.0
2018-06-21 15:50:00,96.6,96.68,96.53,96.61,69576.0,87.7355,87.8081,87.6719,87.7445,69576.0
2018-06-21 15:55:00,96.61,96.75,96.6,96.63,221467.0,87.7445,87.8717,87.7355,87.7627,221467.0
2018-06-22 09:30:00,97.35,97.47,97.22,97.34,38506.0,88.4166,88.5256,88.2986,88.4076,38506.0
2018-06-22 09:35:00,97.33,97.67,97.18,97.22,31983.0,88.3985,88.7073,88.2622,88.2986,31983.0
2018-06-22 09:40:00,97.17,97.63,97.13,97.52,88287.0,88.2532,88.6709,88.2168,88.571,88287.0
2018-06-22 09:45:00,97.51,97.52,97.27,97.29,46861.0,88.562,88.571,88.344,88.3621,46861.0
2018-06-22 09:50:00,97.29,97.5,97.29,97.43,46820.0,88.3621,88.5529,88.3621,88.4893,46820.0
2018-06-22 09:55:00,97.42,97.63,97.35,97.49,31459.0,88.4802,88.6709,88.4166,88.5438,31459.0
2018-06-22 10:00:00,97.5,97.66,97.46,97.61,71480.0,88.5529,88.6982,88.5165,88.6528,71480.0
2018-06-22 10:05:00,97.67,97.83,97.65,97.81,57107.0,88.7073,88.8526,88.6891,88.8344,57107.0
2018-06-22 10:10:00,97.81,97.96,97.74,97.9,34030.0,88.8344,88.9707,88.7709,88.9162,34030.0
2018-06-22 10:15:00,97.89,97.92,97.77,97.84,36540.0,88.9071,88.9343,88.7981,88.8617,36540.0
2018-06-22 10:20:00,97.83,97.83,97.64,97.67,28821.0,88.8526,88.8526,88.68,88.7073,28821.0
2018-06-22 10:25:00,97.68,97.7,97.43,97.55,52011.0,88.7164,88.7345,88.4893,88.5983,52011.0
2018-06-22 10:30:00,97.51,97.54,97.36,97.44,34586.0,88.562,88.5892,88.4257,88.4984,34586.0
2018-06-22 10:35:00,97.45,97.64,97.44,97.58,37656.0,88.5075,88.68,88.4984,88.6255,37656.0
2018-06-22 10:40:00,97.57,97.67,97.45,97.53,34206.0,88.6165,88.7073,88.5075,88.5801,34206.0
2018-06-22 10:45:00,97.54,97.55,97.42,97.5,64111.0,88.5892,88.5983,88.4802,88.5529,64111.0
2018-06-22 10:50:00,97.5,97.55,97.37,97.45,13296.0,88.5529,88.5983,88.4348,88.5075,13296.0
2018-06-22 10:55:00,97.46,97.67,97.46,97.67,34167.0,88.5165,88.7073,88.5165,88.7073,34167.0
2018-06-22 11:00:00,97.67,97.78,97.65,97.74,22414.0,88.7073,88.8072,88.6891,88.7709,22414.0
2018-06-22 11:05:00,97.72,97.86,97.7,97.85,17008.0,88.7527,88.8798,88.7345,88.8708,17008.0
2018-06-22 11:10:00,97.84,97.84,97.74,97.79,15033.0,88.8617,88.8617,88.7709,88.8163,15033.0
2018-06-22 11:15:00,97.78,97.78,97.73,97.76,16239.0,88.8072,88.8072,88.7618,88.789,16239.0
2018-06-22 11:20:00,97.74,97.77,97.6,97.6,36268.0,88.7709,88.7981,88.6437,88.6437,36268.0
2018-06-22 11:25:00,97.6,97.65,97.58,97.63,14780.0,88.6437,88.6891,88.6255,88.6709,14780.0
2018-06-22 11:30:00,97.62,97.65,97.52,97.54,14567.0,88.6619,88.6891,88.571,88.5892,14567.0
2018-06-22 11:35:00,97.55,97.56,97.5,97.53,12811.0,88.5983,88.6074,88.5529,88.5801,12811.0
2018-06-22 11:40:00,97.55,97.61,97.52,97.58,20213.0,88.5983,88.6528,88.571,88.6255,20213.0
2018-06-22 11:45:00,97.59,97.6,97.47,97.52,14909.0,88.6346,88.6437,88.5256,88.571,14909.0
2018-06-22 11:50:00,97.53,97.62,97.52,97.59,14560.0,88.5801,88.6619,88.571,88.6346,14560.0
2018-06-22 11:55:00,97.56,97.59,97.52,97.56,20479.0,88.6074,88.6346,88.571,88.6074,20479.0
2018-06-22 12:00:00,97.56,97.59,97.47,97.53,18073.0,88.6074,88.6346,88.5256,88.5801,18073.0
2018-06-22 12:05:00,97.52,97.57,97.49,97.49,14888.0,88.571,88.6165,88.5438,88.5438,14888.0
2018-06-22 12:10:00,97.51,97.55,97.48,97.54,20420.0,88.562,88.5983,88.5347,88.5892,20420.0
2018-06-22 12:15:00,97.53,97.54,97.45,97.46,14910.0,88.5801,88.5892,88.5075,88.5165,14910.0
2018-06-22 12:20:00,97.46,97.49,97.33,97.4,18571.0,88.5165,88.5438,88.3985,88.4621,18571.0
2018-06-22 12:25:00,97.39,97.42,97.36,97.38,10142.0,88.453,88.4802,88.4257,88.4439,10142.0
2018-06-22 12:30:00,97.37,97.38,97.27,97.27,11464.0,88.4348,88.4439,88.344,88.344,11464.0
2018-06-22 12:35:00,97.29,97.34,97.24,97.27,18045.0,88.3621,88.4076,88.3167,88.344,18045.0
2018-06-22 12:40:00,97.27,97.28,97.19,97.2,9041.0,88.344,88.3531,88.2713,88.2804,9041.0
2018-06-22 12:45:00,97.2,97.23,97.15,97.16,10113.0,88.2804,88.3077,88.235,88.2441,10113.0
2018-06-22 12:50:00,97.16,97.2,97.13,97.15,14552.0,88.2441,88.2804,88.2168,88.235,14552.0
2018-06-22 12:55:00,97.14,97.16,97.1,97.12,9168.0,88.2259,88.2441,88.1896,88.2077,9168.0
2018-06-22 13:00:00,97.13,97.16,97.11,97.14,12218.0,88.2168,88.2441,88.1987,88.2259,12218.0
2018-06-22 13:05:00,97.14,97.18,97.13,97.14,22505.0,88.2259,88.2622,88.2168,88.2259,22505.0
2018-06-22 13:10:00,97.15,97.18,97.11,97.18,13347.0,88.235,88.2622,88.1987,88.2622,13347.0
2018-06-22 13:15:00,97.18,97.23,97.16,97.21,14038.0,88.2622,88.3077,88.2441,88.2895,14038.0
2018-06-22 13:20:00,97.2,97.25,97.2,97.24,26704.0,88.2804,88.3258,88.2804,88.3167,26704.0
2018-06-22 13:25:00,97.23,97.32,97.17,97.32,27964.0,88.3077,88.3894,88.2532,88.3894,27964.0
2018-06-22 13:30:00,97.3,97.31,97.21,97.27,13309.0,88.3712,88.3803,88.2895,88.344,13309.0
2018-06-22 13:35:00,97.27,97.32,97.22,97.3,9013.0,88.344,88.3894,88.2986,88.3712,9013.0
2018-06-22 13:40:00,97.28,97.36,97.28,97.34,13950.0,88.3531,88.4257,88.3531,88.4076,13950.0
2018-06-22 13:45:00,97.35,97.38,97.28,97.37,41237.0,88.4166,88.4439,88.3531,88.4348,41237.0
2018-06-22 13:50:00,97.38,97.41,97.35,97.41,20064.0,88.4439,88.4711,88.4166,88.4711,20064.0
2018-06-22 13:55:00,97.43,97.44,97.4,97.42,14932.0,88.4893,88.4984,88.4621,88.4802,14932.0
2018-06-22 14:00:00,97.42,97.44,97.39,97.42,15065.0,88.4802,88.4984,88.453,88.4802,15065.0
2018-06-22 14:05:00,97.4,97.41,97.21,97.24,28726.0,88.4621,88.4711,88.2895,88.3167,28726.0
2018-06-22 14:10:00,97.25,97.32,97.24,97.26,27389.0,88.3258,88.3894,88.3167,88.3349,27389.0
2018-06-22 14:15:00,97.27,97.27,97.15,97.22,24018.0,88.344,88.344,88.235,88.2986,24018.0
2018-06-22 14:20:00,97.22,97.25,97.18,97.25,68528.0,88.2986,88.3258,88.2622,88.3258,68528.0
2018-06-22 14:25:00,97.25,97.25,97.09,97.13,28922.0,88.3258,88.3258,88.1805,88.2168,28922.0
2018-06-22 14:30:00,97.12,97.15,97.07,97.11,26597.0,88.2077,88.235,88.1623,88.1987,26597.0
2018-06-22 14:35:00,97.12,97.19,97.12,97.16,26437.0,88.2077,88.2713,88.2077,88.2441,26437.0
2018-06-22 14:40:00,97.17,97.18,97.13,97.15,12268.0,88.2532,88.2622,88.2168,88.235,12268.0
2018-06-22 14:45:00,97.16,97.19,97.11,97.17,27696.0,88.2441,88.2713,88.1987,88.2532,27696.0
2018-06-22 14:50:00,97.18,97.25,97.18,97.23,23212.0,88.2622,88.3258,88.2622,88.3077,23212.0
2018-06-22 14:55:00,97.23,97.29,97.21,97.24,23911.0,88.3077,88.3621,88.2895,88.3167,23911.0
2018-06-22 15:00:00,97.23,97.24,97.21,97.22,22333.0,88.3077,88.3167,88.2895,88.2986,22333.0
2018-06-22 15:05:00,97.21,97.26,97.2,97.25,32966.0,88.2895,88.3349,88.2804,88.3258,32966.0
2018-06-22 15:10:00,97.25,97.28,97.22,97.24,29701.0,88.3258,88.3531,88.2986,88.3167,29701.0
2018-06-22 15:15:00,97.23,97.28,97.15,97.2,54447.0,88.3077,88.3531,88.235,88.2804,54447.0
2018-06-22 15:20:00,97.18,97.25,97.16,97.19,69082.0,88.2622,88.3258,88.2441,88.2713,69082.0
2018-06-22 15:25:00,97.19,97.23,97.12,97.18,33758.0,88.2713,88.3077,88.2077,88.2622,33758.0
2018-06-22 15:30:00,97.18,97.22,97.14,97.17,60856.0,88.2622,88.2986,88.2259,88.2532,60856.0
2018-06-22 15:35:00,97.16,97.22,97.13,97.17,65980.0,88.2441,88.2986,88.2168,88.2532,65980.0
2018-06-22 15:40:00,97.17,97.22,97.17,97.2,72780.0,88.2532,88.2986,88.2532,88.2804,72780.0
2018-06-22 15:45:00,97.2,97.36,97.18,97.18,101614.0,88.2804,88.4257,88.2622,88.2622,101614.0
2018-06-22 15:50:00,97.18,97.29,97.17,97.21,113678.0,88.2622,88.3621,88.2532,88.2895,113678.0
2018-06-22 15:55:00,97.21,97.31,97.08,97.29,488786.0,88.2895,88.3803,88.1714,88.3621,488786.0
2018-06-25 09:30:00,97.05,97.07,96.55,96.65,55099.0,88.1442,88.1623,87.6901,87.7809,55099.0
2018-06-25 09:35:00,96.65,96.71,96.45,96.53,32975.0,87.7809,87.8354,87.5992,87.6719,32975.0
2018-06-25 09:40:00,96.52,96.67,96.43,96.57,37792.0,87.6628,87.799,87.5811,87.7082,37792.0
2018-06-25 09:45:00,96.56,96.56,96.12,96.24,35945.0,87.6991,87.6991,87.2995,87.4085,35945.0
2018-06-25 09:50:00,96.24,96.32,96.12,96.3,19868.0,87.4085,87.4812,87.2995,87.463,19868.0
2018-06-25 09:55:00,96.31,96.31,96.03,96.07,42709.0,87.4721,87.4721,87.2178,87.2541,42709.0
2018-06-25 10:00:00,96.03,96.07,95.73,95.74,42034.0,87.2178,87.2541,86.9453,86.9544,42034.0
2018-06-25 10:05:00,95.71,95.85,95.65,95.78,19542.0,86.9271,87.0543,86.8726,86.9907,19542.0
2018-06-25 10:10:00,95.8,100.1,95.8,99.98,1303740.0,87.0089,90.9143,87.0089,90.8053,1303740.0
2018-06-25 10:15:00,100.0,100.02,99.12,99.16,479191.0,90.8235,90.8416,90.0242,90.0605,479191.0
2018-06-25 10:20:00,99.17,99.25,98.86,99.08,205744.0,90.0696,90.1423,89.7881,89.9879,205744.0
2018-06-25 10:25:00,99.09,99.09,98.73,98.97,154601.0,89.997,89.997,89.67,89.888,154601.0
2018-06-25 10:30:00,98.98,99.78,98.96,99.09,179827.0,89.8971,90.6237,89.8789,89.997,179827.0
2018-06-25 10:35:00,99.06,99.3,99.01,99.26,151938.0,89.9697,90.1877,89.9243,90.1514,151938.0
2018-06-25 10:40:00,99.26,99.56,99.19,99.53,98152.0,90.1514,90.4238,90.0878,90.3966,98152.0
2018-06-25 10:45:00,99.51,99.62,99.18,99.59,81836.0,90.3784,90.4783,90.0787,90.4511,81836.0
2018-06-25 10:50:00,99.55,99.71,99.33,99.67,99151.0,90.4148,90.5601,90.2149,90.5237,99151.0
2018-06-25 10:55:00,99.67,99.89,99.45,99.58,111772.0,90.5237,90.7236,90.3239,90.442,111772.0
2018-06-25 11:00:00,99.57,99.66,99.45,99.46,89140.0,90.4329,90.5147,90.3239,90.333,89140.0
2018-06-25 11:05:00,99.47,99.47,99.18,99.25,58623.0,90.3421,90.3421,90.0787,90.1423,58623.0
2018-06-25 11:10:00,99.25,99.42,99.23,99.34,50207.0,90.1423,90.2967,90.1241,90.224,50207.0
2018-06-25 11:15:00,99.33,99.34,99.21,99.25,53745.0,90.2149,90.224,90.106,90.1423,53745.0
2018-06-25 11:20:00,99.26,99.26,98.92,98.94,76900.0,90.1514,90.1514,89.8426,89.8607,76900.0
2018-06-25 11:25:00,98.94,99.06,98.9,98.9,72591.0,89.8607,89.9697,89.8244,89.8244,72591.0
2018-06-25 11:30:00,98.91,98.95,98.81,98.81,70538.0,89.8335,89.8698,89.7427,89.7427,70538.0
2018-06-25 11:35:00,98.82,99.12,98.75,99.01,62568.0,89.7517,90.0242,89.6882,89.9243,62568.0
2018-06-25 11:40:00,99.01,99.36,98.99,99.12,55732.0,89.9243,90.2422,89.9061,90.0242,55732.0
2018-06-25 11:45:00,99.1,99.19,99.02,99.13,42995.0,90.0061,90.0878,89.9334,90.0333,42995.0
2018-06-25 11:50:00,99.13,99.21,99.07,99.08,71119.0,90.0333,90.106,89.9788,89.9879,71119.0
2018-06-25 11:55:00,99.09,99.11,98.83,98.85,66378.0,89.997,90.0151,89.7608,89.779,66378.0
2018-06-25 12:00:00,98.85,98.89,98.55,98.61,82215.0,89.779,89.8153,89.5065,89.561,82215.0
2018-06-25 12:05:00,98.61,98.81,98.56,98.74,105410.0,89.561,89.7427,89.5156,89.6791,105410.0
2018-06-25 12:10:00,98.74,98.74,98.56,98.6,53950.0,89.6791,89.6791,89.5156,89.5519,53950.0
2018-06-25 12:15:00,98.57,98.68,98.51,98.54,63000.0,89.5247,89.6246,89.4702,89.4974,63000.0
2018-06-25 12:20:00,98.53,98.85,98.45,98.85,61600.0,89.4884,89.779,89.4157,89.779,61600.0
2018-06-25 12:25:00,98.87,99.02,98.77,98.87,77790.0,89.7972,89.9334,89.7063,89.7972,77790.0
2018-06-25 12:30:00,98.87,98.89,98.79,98.84,37788.0,89.7972,89.8153,89.7245,89.7699,37788.0
2018-06-25 12:35:00,98.86,98.89,98.78,98.86,29133.0,89.7881,89.8153,89.7154,89.7881,29133.0
2018-06-25 12:40:00,98.86,99.08,98.86,99.07,88818.0,89.7881,89.9879,89.7881,89.9788,88818.0
2018-06-25 12:45:00,99.07,99.15,98.96,99.05,78984.0,89.9788,90.0515,89.8789,89.9606,78984.0
2018-06-25 12:50:00,99.03,99.19,99.0,99.06,33758.0,89.9425,90.0878,89.9152,89.9697,33758.0
2018-06-25 12:55:00,99.07,99.15,99.04,99.07,42654.0,89.9788,90.0515,89.9516,89.9788,42654.0
2018-06-25 13:00:00,99.06,99.06,98.89,98.93,29061.0,89.9697,89.9697,89.8153,89.8517,29061.0
2018-06-25 13:05:00,98.95,99.02,98.89,98.89,17280.0,89.8698,89.9334,89.8153,89.8153,17280.0
2018-06-25 13:10:00,98.91,98.93,98.73,98.85,32706.0,89.8335,89.8517,89.67,89.779,32706.0
2018-06-25 13:15:00,98.83,98.9,98.75,98.81,29617.0,89.7608,89.8244,89.6882,89.7427,29617.0
2018-06-25 13:20:00,98.79,98.86,98.72,98.74,36434.0,89.7245,89.7881,89.6609,89.6791,36434.0
2018-06-25 13:25:00,98.73,98.87,98.67,98.78,30079.0,89.67,89.7972,89.6155,89.7154,30079.0
2018-06-25 13:30:00,98.77,98.88,98.73,98.86,18976.0,89.7063,89.8062,89.67,89.7881,18976.0
2018-06-25 13:35:00,98.86,98.94,98.81,98.85,28840.0,89.7881,89.8607,89.7427,89.779,28840.0
2018-06-25 13:40:00,98.85,99.06,98.79,99.05,37672.0,89.779,89.9697,89.7245,89.9606,37672.0
2018-06-25 13:45:00,99.05,99.06,98.97,99.0,83074.0,89.9606,89.9697,89.888,89.9152,83074.0
2018-06-25 13:50:00,99.0,99.03,98.87,98.9,15396.0,89.9152,89.9425,89.7972,89.8244,15396.0
2018-06-25 13:55:00,98.9,98.9,98.78,98.82,24470.0,89.8244,89.8244,89.7154,89.7517,24470.0
2018-06-25 14:00:00,98.79,98.88,98.67,98.71,16893.0,89.7245,89.8062,89.6155,89.6518,16893.0
2018-06-25 14:05:00,98.72,98.72,98.59,98.61,18537.0,89.6609,89.6609,89.5429,89.561,18537.0
2018-06-25 14:10:00,98.6,98.64,98.5,98.51,16172.0,89.5519,89.5883,89.4611,89.4702,16172.0
2018-06-25 14:15:00,98.51,98.58,98.46,98.49,60212.0,89.4702,89.5338,89.4248,89.452,60212.0
2018-06-25 14:20:00,98.48,98.48,98.38,98.39,15428.0,89.4429,89.4429,89.3521,89.3612,15428.0
2018-06-25 14:25:00,98.39,98.47,98.31,98.44,26731.0,89.3612,89.4339,89.2885,89.4066,26731.0
2018-06-25 14:30:00,98.43,98.45,98.25,98.25,29166.0,89.3975,89.4157,89.2341,89.2341,29166.0
2018-06-25 14:35:00,98.25,98.28,98.06,98.06,33072.0,89.2341,89.2613,89.0615,89.0615,33072.0
2018-06-25 14:40:00,98.06,98.17,98.04,98.16,32952.0,89.0615,89.1614,89.0433,89.1523,32952.0
2018-06-25 14:45:00,98.15,98.16,98.06,98.07,48015.0,89.1432,89.1523,89.0615,89.0706,48015.0
2018-06-25 14:50:00,98.07,98.11,97.96,97.98,47326.0,89.0706,89.1069,88.9707,88.9888,47326.0
2018-06-25 14:55:00,97.97,98.26,97.94,98.25,39213.0,88.9797,89.2431,88.9525,89.2341,39213.0
2018-06-25 15:00:00,98.24,98.38,98.2,98.33,34341.0,89.225,89.3521,89.1886,89.3067,34341.0
2018-06-25 15:05:00,98.34,98.34,98.18,98.26,39766.0,89.3158,89.3158,89.1705,89.2431,39766.0
2018-06-25 15:10:00,98.24,98.28,98.06,98.06,39840.0,89.225,89.2613,89.0615,89.0615,39840.0
2018-06-25 15:15:00,98.05,98.26,98.03,98.23,40496.0,89.0524,89.2431,89.0342,89.2159,40496.0
2018-06-25 15:20:00,98.24,98.29,98.14,98.25,51288.0,89.225,89.2704,89.1341,89.2341,51288.0
2018-06-25 15:25:00,98.26,98.31,98.15,98.17,47089.0,89.2431,89.2885,89.1432,89.1614,47089.0
2018-06-25 15:30:00,98.18,98.32,98.1,98.32,63751.0,89.1705,89.2976,89.0978,89.2976,63751.0
2018-06-25 15:35:00,98.33,98.93,98.28,98.85,86567.0,89.3067,89.8517,89.2613,89.779,86567.0
2018-06-25 15:40:00,98.83,99.01,98.72,98.75,123343.0,89.7608,89.9243,89.6609,89.6882,123343.0
2018-06-25 15:45:00,98.72,98.77,98.5,98.6,99747.0,89.6609,89.7063,89.4611,89.5519,99747.0
2018-06-25 15:50:00,98.6,98.74,98.56,98.63,70935.0,89.5519,89.6791,89.5156,89.5792,70935.0
2018-06-25 15:55:00,98.64,98.73,98.46,98.56,283067.0,89.5883,89.67,89.4248,89.5156,283067.0
2018-06-26 09:30:00,99.5,99.83,98.83,98.88,372090.0,90.3693,90.6691,89.7608,89.8062,372090.0
2018-06-26 09:35:00,98.88,98.88,98.56,98.64,65171.0,89.8062,89.8062,89.5156,89.5883,65171.0
2018-06-26 09:40:00,98.64,99.02,98.46,98.61,64317.0,89.5883,89.9334,89.4248,89.561,64317.0
2018-06-26 09:45:00,98.6,98.63,98.29,98.54,128443.0,89.5519,89.5792,89.2704,89.4974,128443.0
2018-06-26 09:50:00,98.52,98.54,98.06,98.2,66839.0,89.4793,89.4974,89.0615,89.1886,66839.0
2018-06-26 09:55:00,98.19,98.44,98.11,98.44,38658.0,89.1796,89.4066,89.1069,89.4066,38658.0
2018-06-26 10:00:00,98.46,98.78,98.33,98.7,83623.0,89.4248,89.7154,89.3067,89.6428,83623.0
2018-06-26 10:05:00,98.67,98.79,98.45,98.45,80417.0,89.6155,89.7245,89.4157,89.4157,80417.0
2018-06-26 10:10:00,98.45,98.84,98.45,98.67,96814.0,89.4157,89.7699,89.4157,89.6155,96814.0
2018-06-26 10:15:00,98.66,98.99,98.65,98.95,70582.0,89.6064,89.9061,89.5973,89.8698,70582.0
2018-06-26 10:20:00,98.96,99.0,98.82,98.94,47504.0,89.8789,89.9152,89.7517,89.8607,47504.0
2018-06-26 10:25:00,98.96,99.03,98.83,98.85,56633.0,89.8789,89.9425,89.7608,89.779,56633.0
2018-06-26 10:30:00,98.85,98.99,98.77,98.94,50986.0,89.779,89.9061,89.7063,89.8607,50986.0
2018-06-26 10:35:00,98.94,98.94,98.68,98.76,49345.0,89.8607,89.8607,89.6246,89.6973,49345.0
2018-06-26 10:40:00,98.75,98.91,98.67,98.79,45408.0,89.6882,89.8335,89.6155,89.7245,45408.0
2018-06-26 10:45:00,98.8,98.82,98.49,98.56,71515.0,89.7336,89.7517,89.452,89.5156,71515.0
2018-06-26 10:50:00,98.55,98.7,98.52,98.52,33987.0,89.5065,89.6428,89.4793,89.4793,33987.0
2018-06-26 10:55:00,98.52,98.58,98.37,98.45,41154.0,89.4793,89.5338,89.343,89.4157,41154.0
2018-06-26 11:00:00,98.43,98.53,98.3,98.49,52526.0,89.3975,89.4884,89.2795,89.452,52526.0
2018-06-26 11:05:00,98.5,98.5,98.32,98.4,41393.0,89.4611,89.4611,89.2976,89.3703,41393.0
2018-06-26 11:10:00,98.4,98.66,98.4,98.59,36850.0,89.3703,89.6064,89.3703,89.5429,36850.0
2018-06-26 11:15:00,98.59,98.6,98.5,98.51,34048.0,89.5429,89.5519,89.4611,89.4702,34048.0
2018-06-26 11:20:00,98.48,98.58,98.46,98.48,28324.0,89.4429,89.5338,89.4248,89.4429,28324.0
2018-06-26 11:25:00,98.47,98.48,98.33,98.38,34920.0,89.4339,89.4429,89.3067,89.3521,34920.0
2018-06-26 11:30:00,98.37,98.37,98.17,98.28,36961.0,89.343,89.343,89.1614,89.2613,36961.0
2018-06-26 11:35:00,98.28,98.37,98.19,98.28,38615.0,89.2613,89.343,89.1796,89.2613,38615.0
2018-06-26 11:40:00,98.3,98.35,98.19,98.23,30766.0,89.2795,89.3249,89.1796,89.2159,30766.0
2018-06-26 11:45:00,98.24,98.34,98.23,98.26,31279.0,89.225,89.3158,89.2159,89.2431,31279.0
2018-06-26 11:50:00,98.27,98.29,98.24,98.25,37868.0,89.2522,89.2704,89.225,89.2341,37868.0
2018-06-26 11:55:00,98.23,98.27,98.12,98.15,30402.0,89.2159,89.2522,89.116,89.1432,30402.0
2018-06-26 12:00:00,98.14,98.37,98.12,98.16,64980.0,89.1341,89.343,89.116,89.1523,64980.0
2018-06-26 12:05:00,98.16,98.3,98.15,98.24,35475.0,89.1523,89.2795,89.1432,89.225,35475.0
2018-06-26 12:10:00,98.25,98.31,98.21,98.23,16814.0,89.2341,89.2885,89.1977,89.2159,16814.0
2018-06-26 12:15:00,98.24,98.29,98.11,98.17,27224.0,89.225,89.2704,89.1069,89.1614,27224.0
2018-06-26 12:20:00,98.17,98.31,98.16,98.25,24624.0,89.1614,89.2885,89.1523,89.2341,24624.0
2018-06-26 12:25:00,98.24,98.24,98.12,98.12,17669.0,89.225,89.225,89.116,89.116,17669.0
2018-06-26 12:30:00,98.13,98.25,98.13,98.25,25479.0,89.1251,89.2341,89.1251,89.2341,25479.0
2018-06-26 12:35:00,98.26,98.36,98.26,98.33,14542.0,89.2431,89.334,89.2431,89.3067,14542.0
2018-06-26 12:40:00,98.34,98.44,98.27,98.28,52940.0,89.3158,89.4066,89.2522,89.2613,52940.0
2018-06-26 12:45:00,98.29,98.33,98.24,98.33,13777.0,89.2704,89.3067,89.225,89.3067,13777.0
2018-06-26 12:50:00,98.34,98.4,98.32,98.38,29037.0,89.3158,89.3703,89.2976,89.3521,29037.0
2018-06-26 12:55:00,98.38,98.45,98.35,98.39,19008.0,89.3521,89.4157,89.3249,89.3612,19008.0
2018-06-26 13:00:00,98.39,98.48,98.34,98.45,19870.0,89.3612,89.4429,89.3158,89.4157,19870.0
2018-06-26 13:05:00,98.47,98.54,98.45,98.53,20883.0,89.4339,89.4974,89.4157,89.4884,20883.0
2018-06-26 13:10:00,98.53,98.64,98.52,98.62,21324.0,89.4884,89.5883,89.4793,89.5701,21324.0
2018-06-26 13:15:00,98.63,98.63,98.57,98.61,17948.0,89.5792,89.5792,89.5247,89.561,17948.0
2018-06-26 13:20:00,98.62,98.68,98.61,98.63,31126.0,89.5701,89.6246,89.561,89.5792,31126.0
2018-06-26 13:25:00,98.62,98.65,98.59,98.65,51451.0,89.5701,89.5973,89.5429,89.5973,51451.0
2018-06-26 13:30:00,98.65,98.73,98.64,98.66,29450.0,89.5973,89.67,89.5883,89.6064,29450.0
2018-06-26 13:35:00,98.66,98.68,98.6,98.68,36874.0,89.6064,89.6246,89.5519,89.6246,36874.0
2018-06-26 13:40:00,98.68,98.7,98.51,98.51,32454.0,89.6246,89.6428,89.4702,89.4702,32454.0
2018-06-26 13:45:00,98.5,98.57,98.48,98.54,28401.0,89.4611,89.5247,89.4429,89.4974,28401.0
2018-06-26 13:50:00,98.54,98.56,98.46,98.53,31103.0,89.4974,89.5156,89.4248,89.4884,31103.0
2018-06-26 13:55:00,98.52,98.56,98.46,98.56,41587.0,89.4793,89.5156,89.4248,89.5156,41587.0
2018-06-26 14:00:00,98.57,98.7,98.56,98.69,56967.0,89.5247,89.6428,89.5156,89.6337,56967.0
2018-06-26 14:05:00,98.68,98.69,98.58,98.58,27260.0,89.6246,89.6337,89.5338,89.5338,27260.0
2018-06-26 14:10:00,98.57,98.57,98.48,98.53,21583.0,89.5247,89.5247,89.4429,89.4884,21583.0
2018-06-26 14:15:00,98.52,98.59,98.5,98.52,13241.0,89.4793,89.5429,89.4611,89.4793,13241.0
2018-06-26 14:20:00,98.52,98.74,98.51,98.73,21149.0,89.4793,89.6791,89.4702,89.67,21149.0
2018-06-26 14:25:00,98.74,98.78,98.69,98.72,21169.0,89.6791,89.7154,89.6337,89.6609,21169.0
2018-06-26 14:30:00,98.71,98.79,98.68,98.74,23003.0,89.6518,89.7245,89.6246,89.6791,23003.0
2018-06-26 14:35:00,98.74,98.81,98.68,98.81,30927.0,89.6791,89.7427,89.6246,89.7427,30927.0
2018-06-26 14:40:00,98.81,98.84,98.74,98.82,26946.0,89.7427,89.7699,89.6791,89.7517,26946.0
2018-06-26 14:45:00,98.81,98.82,98.75,98.79,29346.0,89.7427,89.7517,89.6882,89.7245,29346.0
2018-06-26 14:50:00,98.79,98.81,98.69,98.75,26432.0,89.7245,89.7427,89.6337,89.6882,26432.0
2018-06-26 14:55:00,98.75,98.84,98.67,98.69,27522.0,89.6882,89.7699,89.6155,89.6337,27522.0
2018-06-26 15:00:00,98.67,98.67,98.58,98.6,34981.0,89.6155,89.6155,89.5338,89.5519,34981.0
2018-06-26 15:05:00,98.59,98.59,98.5,98.5,21156.0,89.5429,89.5429,89.4611,89.4611,21156.0
2018-06-26 15:10:00,98.49,98.5,98.44,98.46,17437.0,89.452,89.4611,89.4066,89.4248,17437.0
2018-06-26 15:15:00,98.45,98.45,98.36,98.38,14534.0,89.4157,89.4157,89.334,89.3521,14534.0
2018-06-26 15:20:00,98.37,98.37,98.31,98.33,24533.0,89.343,89.343,89.2885,89.3067,24533.0
2018-06-26 15:25:00,98.33,98.39,98.3,98.33,28632.0,89.3067,89.3612,89.2795,89.3067,28632.0
2018-06-26 15:30:00,98.34,98.59,98.32,98.58,40195.0,89.3158,89.5429,89.2976,89.5338,40195.0
2018-06-26 15:35:00,98.59,98.6,98.46,98.47,39295.0,89.5429,89.5519,89.4248,89.4339,39295.0
2018-06-26 15:40:00,98.47,98.48,98.27,98.27,50710.0,89.4339,89.4429,89.2522,89.2522,50710.0
2018-06-26 15:45:00,98.27,98.27,98.09,98.13,72513.0,89.2522,89.2522,89.0887,89.1251,72513.0
2018-06-26 15:50:00,98.12,98.22,98.07,98.22,93598.0,89.116,89.2068,89.0706,89.2068,93598.0
2018-06-26 15:55:00,98.21,98.25,98.11,98.21,228316.0,89.1977,89.2341,89.1069,89.1977,228316.0
2018-06-27 09:30:00,98.43,99.41,98.38,98.95,102994.0,89.3975,90.2876,89.3521,89.8698,102994.0
2018-06-27 09:35:00,98.96,99.0,98.22,98.31,29077.0,89.8789,89.9152,89.2068,89.2885,29077.0
2018-06-27 09:40:00,98.25,98.48,98.22,98.43,26940.0,89.2341,89.4429,89.2068,89.3975,26940.0
2018-06-27 09:45:00,98.44,98.65,98.36,98.57,43400.0,89.4066,89.5973,89.334,89.5247,43400.0
2018-06-27 09:50:00,98.55,98.75,98.54,98.68,22875.0,89.5065,89.6882,89.4974,89.6246,22875.0
2018-06-27 09:55:00,98.66,98.87,98.56,98.66,28549.0,89.6064,89.7972,89.5156,89.6064,28549.0
2018-06-27 10:00:00,98.64,98.76,98.51,98.67,31439.0,89.5883,89.6973,89.4702,89.6155,31439.0
2018-06-27 10:05:00,98.66,98.82,98.51,98.73,50217.0,89.6064,89.7517,89.4702,89.67,50217.0
2018-06-27 10:10:00,98.74,98.89,98.65,98.85,70352.0,89.6791,89.8153,89.5973,89.779,70352.0
2018-06-27 10:15:00,98.89,98.96,98.68,98.69,24558.0,89.8153,89.8789,89.6246,89.6337,24558.0
2018-06-27 10:20:00,98.69,98.76,98.62,98.67,18687.0,89.6337,89.6973,89.5701,89.6155,18687.0
2018-06-27 10:25:00,98.67,98.8,98.67,98.71,20421.0,89.6155,89.7336,89.6155,89.6518,20421.0
2018-06-27 10:30:00,98.66,98.79,98.66,98.73,16701.0,89.6064,89.7245,89.6064,89.67,16701.0
2018-06-27 10:35:00,98.72,99.02,98.72,98.97,31647.0,89.6609,89.9334,89.6609,89.888,31647.0
2018-06-27 10:40:00,98.98,99.01,98.94,98.94,29177.0,89.8971,89.9243,89.8607,89.8607,29177.0
2018-06-27 10:45:00,98.95,99.0,98.86,98.97,43738.0,89.8698,89.9152,89.7881,89.888,43738.0
2018-06-27 10:50:00,98.98,99.04,98.9,99.01,38083.0,89.8971,89.9516,89.8244,89.9243,38083.0
2018-06-27 10:55:00,99.02,99.08,98.95,98.99,41450.0,89.9334,89.9879,89.8698,89.9061,41450.0
2018-06-27 11:00:00,99.01,99.12,98.93,98.96,38448.0,89.9243,90.0242,89.8517,89.8789,38448.0
2018-06-27 11:05:00,98.93,98.93,98.71,98.74,33438.0,89.8517,89.8517,89.6518,89.6791,33438.0
2018-06-27 11:10:00,98.74,98.79,98.58,98.61,23579.0,89.6791,89.7245,89.5338,89.561,23579.0
2018-06-27 11:15:00,98.61,98.76,98.59,98.7,17350.0,89.561,89.6973,89.5429,89.6428,17350.0
2018-06-27 11:20:00,98.72,98.75,98.62,98.62,13472.0,89.6609,89.6882,89.5701,89.5701,13472.0
2018-06-27 11:25:00,98.62,98.67,98.51,98.62,19684.0,89.5701,89.6155,89.4702,89.5701,19684.0
2018-06-27 11:30:00,98.58,98.66,98.52,98.59,26438.0,89.5338,89.6064,89.4793,89.5429,26438.0
2018-06-27 11:35:00,98.59,98.73,98.59,98.66,43323.0,89.5429,89.67,89.5429,89.6064,43323.0
2018-06-27 11:40:00,98.66,98.66,98.52,98.55,30791.0,89.6064,89.6064,89.4793,89.5065,30791.0
2018-06-27 11:45:00,98.57,98.72,98.57,98.58,16618.0,89.5247,89.6609,89.5247,89.5338,16618.0
2018-06-27 11:50:00,98.56,98.62,98.53,98.59,24355.0,89.5156,89.5701,89.4884,89.5429,24355.0
2018-06-27 11:55:00,98.6,98.71,98.59,98.66,32184.0,89.5519,89.6518,89.5429,89.6064,32184.0
2018-06-27 12:00:00,98.66,98.97,98.65,98.93,37107.0,89.6064,89.888,89.5973,89.8517,37107.0
2018-06-27 12:05:00,98.93,98.95,98.79,98.81,22483.0,89.8517,89.8698,89.7245,89.7427,22483.0
2018-06-27 12:10:00,98.81,98.84,98.76,98.84,21126.0,89.7427,89.7699,89.6973,89.7699,21126.0
2018-06-27 12:15:00,98.85,98.96,98.8,98.93,16232.0,89.779,89.8789,89.7336,89.8517,16232.0
2018-06-27 12:20:00,98.93,98.93,98.76,98.76,15484.0,89.8517,89.8517,89.6973,89.6973,15484.0
2018-06-27 12:25:00,98.75,98.77,98.63,98.63,12394.0,89.6882,89.7063,89.5792,89.5792,12394.0
2018-06-27 12:30:00,98.66,98.67,98.54,98.58,27194.0,89.6064,89.6155,89.4974,89.5338,27194.0
2018-06-27 12:35:00,98.58,98.59,98.49,98.51,10402.0,89.5338,89.5429,89.452,89.4702,10402.0
2018-06-27 12:40:00,98.5,98.5,98.35,98.37,13627.0,89.4611,89.4611,89.3249,89.343,13627.0
2018-06-27 12:45:00,98.36,98.45,98.29,98.34,24473.0,89.334,89.4157,89.2704,89.3158,24473.0
2018-06-27 12:50:00,98.37,98.43,98.24,98.25,14879.0,89.343,89.3975,89.225,89.2341,14879.0
2018-06-27 12:55:00,98.28,98.39,98.22,98.25,11155.0,89.2613,89.3612,89.2068,89.2341,11155.0
2018-06-27 13:00:00,98.23,98.36,98.23,98.32,8195.0,89.2159,89.334,89.2159,89.2976,8195.0
2018-06-27 13:05:00,98.3,98.3,98.06,98.08,20476.0,89.2795,89.2795,89.0615,89.0797,20476.0
2018-06-27 13:10:00,98.11,98.2,97.99,97.99,14883.0,89.1069,89.1886,88.9979,88.9979,14883.0
2018-06-27 13:15:00,97.98,98.0,97.71,97.73,18479.0,88.9888,89.007,88.7436,88.7618,18479.0
2018-06-27 13:20:00,97.75,97.93,97.75,97.82,22415.0,88.7799,88.9434,88.7799,88.8435,22415.0
2018-06-27 13:25:00,97.82,97.89,97.77,97.81,11783.0,88.8435,88.9071,88.7981,88.8344,11783.0
2018-06-27 13:30:00,97.78,97.91,97.64,97.9,19045.0,88.8072,88.9253,88.68,88.9162,19045.0
2018-06-27 13:35:00,97.91,97.92,97.73,97.76,17976.0,88.9253,88.9343,88.7618,88.789,17976.0
2018-06-27 13:40:00,97.75,97.9,97.75,97.85,16403.0,88.7799,88.9162,88.7799,88.8708,16403.0
2018-06-27 13:45:00,97.84,97.84,97.58,97.59,20377.0,88.8617,88.8617,88.6255,88.6346,20377.0
2018-06-27 13:50:00,97.58,97.65,97.48,97.6,27773.0,88.6255,88.6891,88.5347,88.6437,27773.0
2018-06-27 13:55:00,97.59,97.66,97.53,97.61,24680.0,88.6346,88.6982,88.5801,88.6528,24680.0
2018-06-27 14:00:00,97.62,97.77,97.56,97.75,19148.0,88.6619,88.7981,88.6074,88.7799,19148.0
2018-06-27 14:05:00,97.77,97.78,97.5,97.5,16300.0,88.7981,88.8072,88.5529,88.5529,16300.0
2018-06-27 14:10:00,97.5,97.54,97.39,97.45,24056.0,88.5529,88.5892,88.453,88.5075,24056.0
2018-06-27 14:15:00,97.44,97.53,97.35,97.42,17352.0,88.4984,88.5801,88.4166,88.4802,17352.0
2018-06-27 14:20:00,97.43,97.56,97.39,97.43,19947.0,88.4893,88.6074,88.453,88.4893,19947.0
2018-06-27 14:25:00,97.44,97.45,97.28,97.3,26820.0,88.4984,88.5075,88.3531,88.3712,26820.0
2018-06-27 14:30:00,97.29,97.45,97.26,97.35,19285.0,88.3621,88.5075,88.3349,88.4166,19285.0
2018-06-27 14:35:00,97.37,97.6,97.37,97.5,14642.0,88.4348,88.6437,88.4348,88.5529,14642.0
2018-06-27 14:40:00,97.49,97.52,97.44,97.47,20089.0,88.5438,88.571,88.4984,88.5256,20089.0
2018-06-27 14:45:00,97.47,97.6,97.43,97.43,19976.0,88.5256,88.6437,88.4893,88.4893,19976.0
2018-06-27 14:50:00,97.44,97.44,97.19,97.21,30148.0,88.4984,88.4984,88.2713,88.2895,30148.0
2018-06-27 14:55:00,97.2,97.32,97.14,97.31,36469.0,88.2804,88.3894,88.2259,88.3803,36469.0
2018-06-27 15:00:00,97.27,97.37,97.23,97.37,51142.0,88.344,88.4348,88.3077,88.4348,51142.0
2018-06-27 15:05:00,97.36,97.37,97.16,97.21,34919.0,88.4257,88.4348,88.2441,88.2895,34919.0
2018-06-27 15:10:00,97.21,97.23,97.09,97.15,48980.0,88.2895,88.3077,88.1805,88.235,48980.0
2018-06-27 15:15:00,97.13,97.31,97.07,97.31,39658.0,88.2168,88.3803,88.1623,88.3803,39658.0
2018-06-27 15:20:00,97.32,97.4,97.27,97.37,30724.0,88.3894,88.4621,88.344,88.4348,30724.0
2018-06-27 15:25:00,97.37,97.56,97.29,97.48,35203.0,88.4348,88.6074,88.3621,88.5347,35203.0
2018-06-27 15:30:00,97.47,97.57,97.42,97.45,62816.0,88.5256,88.6165,88.4802,88.5075,62816.0
2018-06-27 15:35:00,97.45,97.55,97.4,97.49,54186.0,88.5075,88.5983,88.4621,88.5438,54186.0
2018-06-27 15:40:00,97.49,97.63,97.45,97.52,69766.0,88.5438,88.6709,88.5075,88.571,69766.0
2018-06-27 15:45:00,97.52,97.52,97.16,97.21,115883.0,88.571,88.571,88.2441,88.2895,115883.0
2018-06-27 15:50:00,97.2,97.25,97.04,97.2,114366.0,88.2804,88.3258,88.1351,88.2804,114366.0
2018-06-27 15:55:00,97.18,97.3,96.93,96.95,265270.0,88.2622,88.3712,88.0352,88.0533,265270.0
2018-06-28 09:30:00,97.01,97.19,96.87,97.15,52569.0,88.1078,88.2713,87.9807,88.235,52569.0
2018-06-28 09:35:00,97.17,97.35,97.16,97.24,26544.0,88.2532,88.4166,88.2441,88.3167,26544.0
2018-06-28 09:40:00,97.23,97.27,97.04,97.06,22812.0,88.3077,88.344,88.1351,88.1533,22812.0
2018-06-28 09:45:00,97.05,97.06,96.62,96.7,47175.0,88.1442,88.1533,87.7536,87.8263,47175.0
2018-06-28 09:50:00,96.72,97.12,96.65,97.1,28604.0,87.8445,88.2077,87.7809,88.1896,28604.0
2018-06-28 09:55:00,97.11,97.16,96.98,97.12,15274.0,88.1987,88.2441,88.0806,88.2077,15274.0
2018-06-28 10:00:00,97.09,97.37,96.98,97.14,34033.0,88.1805,88.4348,88.0806,88.2259,34033.0
2018-06-28 10:05:00,97.12,97.38,97.1,97.22,17120.0,88.2077,88.4439,88.1896,88.2986,17120.0
2018-06-28 10:10:00,97.21,97.24,96.82,96.93,33582.0,88.2895,88.3167,87.9353,88.0352,33582.0
2018-06-28 10:15:00,96.92,97.02,96.83,97.0,43187.0,88.0261,88.1169,87.9444,88.0988,43187.0
2018-06-28 10:20:00,96.99,97.21,96.9,97.04,33291.0,88.0897,88.2895,88.0079,88.1351,33291.0
2018-06-28 10:25:00,97.04,97.31,97.04,97.26,54821.0,88.1351,88.3803,88.1351,88.3349,54821.0
2018-06-28 10:30:00,97.22,97.22,96.99,97.06,41611.0,88.2986,88.2986,88.0897,88.1533,41611.0
2018-06-28 10:35:00,97.07,97.2,96.88,97.2,26614.0,88.1623,88.2804,87.9898,88.2804,26614.0
2018-06-28 10:40:00,97.17,97.3,97.01,97.25,25387.0,88.2532,88.3712,88.1078,88.3258,25387.0
2018-06-28 10:45:00,97.27,97.33,97.19,97.21,13238.0,88.344,88.3985,88.2713,88.2895,13238.0
2018-06-28 10:50:00,97.18,97.36,96.98,97.33,31386.0,88.2622,88.4257,88.0806,88.3985,31386.0
2018-06-28 10:55:00,97.3,97.4,97.19,97.35,19842.0,88.3712,88.4621,88.2713,88.4166,19842.0
2018-06-28 11:00:00,97.34,97.45,97.25,97.28,28695.0,88.4076,88.5075,88.3258,88.3531,28695.0
2018-06-28 11:05:00,97.29,97.3,97.15,97.28,20104.0,88.3621,88.3712,88.235,88.3531,20104.0
2018-06-28 11:10:00,97.27,97.27,97.01,97.09,20147.0,88.344,88.344,88.1078,88.1805,20147.0
2018-06-28 11:15:00,97.11,97.22,97.02,97.18,17494.0,88.1987,88.2986,88.1169,88.2622,17494.0
2018-06-28 11:20:00,97.17,97.18,97.03,97.13,22773.0,88.2532,88.2622,88.126,88.2168,22773.0
2018-06-28 11:25:00,97.13,97.33,97.1,97.27,23982.0,88.2168,88.3985,88.1896,88.344,23982.0
2018-06-28 11:30:00,97.25,97.33,97.14,97.17,17220.0,88.3258,88.3985,88.2259,88.2532,17220.0
2018-06-28 11:35:00,97.19,97.2,97.06,97.17,18746.0,88.2713,88.2804,88.1533,88.2532,18746.0
2018-06-28 11:40:00,97.17,97.19,97.03,97.07,13181.0,88.2532,88.2713,88.126,88.1623,13181.0
2018-06-28 11:45:00,97.07,97.09,96.86,96.88,18818.0,88.1623,88.1805,87.9716,87.9898,18818.0
2018-06-28 11:50:00,96.88,97.03,96.87,96.93,24558.0,87.9898,88.126,87.9807,88.0352,24558.0
2018-06-28 11:55:00,96.92,97.03,96.88,96.99,16534.0,88.0261,88.126,87.9898,88.0897,16534.0
2018-06-28 12:00:00,97.0,97.08,96.95,97.03,16628.0,88.0988,88.1714,88.0533,88.126,16628.0
2018-06-28 12:05:00,97.04,97.09,96.83,96.83,20126.0,88.1351,88.1805,87.9444,87.9444,20126.0
2018-06-28 12:10:00,96.83,96.89,96.78,96.83,24018.0,87.9444,87.9989,87.8989,87.9444,24018.0
2018-06-28 12:15:00,96.8,96.85,96.79,96.85,19540.0,87.9171,87.9625,87.908,87.9625,19540.0
2018-06-28 12:20:00,96.85,96.86,96.66,96.68,20607.0,87.9625,87.9716,87.79,87.8081,20607.0
2018-06-28 12:25:00,96.68,96.71,96.57,96.67,22738.0,87.8081,87.8354,87.7082,87.799,22738.0
2018-06-28 12:30:00,96.67,96.73,96.63,96.67,16833.0,87.799,87.8535,87.7627,87.799,16833.0
2018-06-28 12:35:00,96.69,96.79,96.69,96.73,21938.0,87.8172,87.908,87.8172,87.8535,21938.0
2018-06-28 12:40:00,96.73,96.74,96.67,96.72,10309.0,87.8535,87.8626,87.799,87.8445,10309.0
2018-06-28 12:45:00,96.71,96.71,96.63,96.71,13307.0,87.8354,87.8354,87.7627,87.8354,13307.0
2018-06-28 12:50:00,96.71,96.88,96.71,96.85,13220.0,87.8354,87.9898,87.8354,87.9625,13220.0
2018-06-28 12:55:00,96.86,96.92,96.79,96.91,9201.0,87.9716,88.0261,87.908,88.017,9201.0
2018-06-28 13:00:00,96.91,96.94,96.87,96.89,8357.0,88.017,88.0443,87.9807,87.9989,8357.0
2018-06-28 13:05:00,96.91,96.94,96.86,96.9,8090.0,88.017,88.0443,87.9716,88.0079,8090.0
2018-06-28 13:10:00,96.91,96.92,96.84,96.85,9604.0,88.017,88.0261,87.9534,87.9625,9604.0
2018-06-28 13:15:00,96.84,96.88,96.78,96.8,16966.0,87.9534,87.9898,87.8989,87.9171,16966.0
2018-06-28 13:20:00,96.8,96.86,96.8,96.82,15095.0,87.9171,87.9716,87.9171,87.9353,15095.0
2018-06-28 13:25:00,96.83,96.88,96.79,96.83,14534.0,87.9444,87.9898,87.908,87.9444,14534.0
2018-06-28 13:30:00,96.81,96.94,96.79,96.89,21623.0,87.9262,88.0443,87.908,87.9989,21623.0
2018-06-28 13:35:00,96.89,96.93,96.81,96.81,15350.0,87.9989,88.0352,87.9262,87.9262,15350.0
2018-06-28 13:40:00,96.82,96.88,96.75,96.75,24289.0,87.9353,87.9898,87.8717,87.8717,24289.0
2018-06-28 13:45:00,96.76,96.8,96.75,96.78,17998.0,87.8808,87.9171,87.8717,87.8989,17998.0
2018-06-28 13:50:00,96.78,96.89,96.76,96.87,20550.0,87.8989,87.9989,87.8808,87.9807,20550.0
2018-06-28 13:55:00,96.87,96.88,96.73,96.73,29165.0,87.9807,87.9898,87.8535,87.8535,29165.0
2018-06-28 14:00:00,96.73,96.8,96.68,96.77,54481.0,87.8535,87.9171,87.8081,87.8899,54481.0
2018-06-28 14:05:00,96.77,96.88,96.76,96.84,36531.0,87.8899,87.9898,87.8808,87.9534,36531.0
2018-06-28 14:10:00,96.82,96.86,96.77,96.8,14115.0,87.9353,87.9716,87.8899,87.9171,14115.0
2018-06-28 14:15:00,96.81,96.92,96.8,96.9,25582.0,87.9262,88.0261,87.9171,88.0079,25582.0
2018-06-28 14:20:00,96.91,97.02,96.9,97.01,37824.0,88.017,88.1169,88.0079,88.1078,37824.0
2018-06-28 14:25:00,97.03,97.03,96.95,97.01,13153.0,88.126,88.126,88.0533,88.1078,13153.0
2018-06-28 14:30:00,97.04,97.04,96.97,96.99,12952.0,88.1351,88.1351,88.0715,88.0897,12952.0
2018-06-28 14:35:00,96.98,97.03,96.96,96.97,8770.0,88.0806,88.126,88.0624,88.0715,8770.0
2018-06-28 14:40:00,96.98,96.98,96.92,96.93,11479.0,88.0806,88.0806,88.0261,88.0352,11479.0
2018-06-28 14:45:00,96.93,97.05,96.91,97.02,21932.0,88.0352,88.1442,88.017,88.1169,21932.0
2018-06-28 14:50:00,97.02,97.07,96.98,97.06,18189.0,88.1169,88.1623,88.0806,88.1533,18189.0
2018-06-28 14:55:00,97.06,97.16,97.03,97.14,12544.0,88.1533,88.2441,88.126,88.2259,12544.0
2018-06-28 15:00:00,97.14,97.18,97.09,97.09,21958.0,88.2259,88.2622,88.1805,88.1805,21958.0
2018-06-28 15:05:00,97.1,97.2,97.07,97.15,23953.0,88.1896,88.2804,88.1623,88.235,23953.0
2018-06-28 15:10:00,97.15,97.33,97.15,97.33,21336.0,88.235,88.3985,88.235,88.3985,21336.0
2018-06-28 15:15:00,97.32,97.34,97.27,97.31,19429.0,88.3894,88.4076,88.344,88.3803,19429.0
2018-06-28 15:20:00,97.31,97.36,97.29,97.32,22080.0,88.3803,88.4257,88.3621,88.3894,22080.0
2018-06-28 15:25:00,97.32,97.42,97.26,97.27,32213.0,88.3894,88.4802,88.3349,88.344,32213.0
2018-06-28 15:30:00,97.29,97.29,97.11,97.13,25630.0,88.3621,88.3621,88.1987,88.2168,25630.0
2018-06-28 15:35:00,97.13,97.2,97.08,97.09,32767.0,88.2168,88.2804,88.1714,88.1805,32767.0
2018-06-28 15:40:00,97.08,97.15,97.03,97.04,29019.0,88.1714,88.235,88.126,88.1351,29019.0
2018-06-28 15:45:00,97.04,97.11,97.01,97.07,59080.0,88.1351,88.1987,88.1078,88.1623,59080.0
2018-06-28 15:50:00,97.06,97.06,96.94,96.98,101806.0,88.1533,88.1533,88.0443,88.0806,101806.0
2018-06-28 15:55:00,96.98,97.03,96.87,97.02,232717.0,88.0806,88.126,87.9807,88.1169,232717.0
2018-06-29 09:30:00,98.13,98.45,97.65,98.42,110273.0,89.1251,89.4157,88.6891,89.3885,110273.0
2018-06-29 09:35:00,98.39,98.95,98.39,98.85,54615.0,89.3612,89.8698,89.3612,89.779,54615.0
2018-06-29 09:40:00,98.87,99.17,98.82,98.9,68330.0,89.7972,90.0696,89.7517,89.8244,68330.0
2018-06-29 09:45:00,98.91,99.02,98.54,98.77,55236.0,89.8335,89.9334,89.4974,89.7063,55236.0
2018-06-29 09:50:00,98.81,98.95,98.77,98.92,30083.0,89.7427,89.8698,89.7063,89.8426,30083.0
2018-06-29 09:55:00,98.94,98.97,98.78,98.94,38820.0,89.8607,89.888,89.7154,89.8607,38820.0
2018-06-29 10:00:00,98.93,99.1,98.84,98.97,83603.0,89.8517,90.0061,89.7699,89.888,83603.0
2018-06-29 10:05:00,98.95,99.03,98.79,98.99,59714.0,89.8698,89.9425,89.7245,89.9061,59714.0
2018-06-29 10:10:00,99.0,99.04,98.79,98.8,52284.0,89.9152,89.9516,89.7245,89.7336,52284.0
2018-06-29 10:15:00,98.81,98.86,98.71,98.77,17700.0,89.7427,89.7881,89.6518,89.7063,17700.0
2018-06-29 10:20:00,98.77,98.91,98.76,98.84,27544.0,89.7063,89.8335,89.6973,89.7699,27544.0
2018-06-29 10:25:00,98.84,98.89,98.76,98.78,21101.0,89.7699,89.8153,89.6973,89.7154,21101.0
2018-06-29 10:30:00,98.77,99.04,98.77,99.0,22308.0,89.7063,89.9516,89.7063,89.9152,22308.0
2018-06-29 10:35:00,99.0,99.04,98.94,99.0,27702.0,89.9152,89.9516,89.8607,89.9152,27702.0
2018-06-29 10:40:00,99.02,99.06,98.99,99.05,72916.0,89.9334,89.9697,89.9061,89.9606,72916.0
2018-06-29 10:45:00,99.05,99.4,98.99,99.28,68345.0,89.9606,90.2785,89.9061,90.1695,68345.0
2018-06-29 10:50:00,99.26,99.28,99.13,99.19,28083.0,90.1514,90.1695,90.0333,90.0878,28083.0
2018-06-29 10:55:00,99.18,99.27,99.16,99.25,23138.0,90.0787,90.1605,90.0605,90.1423,23138.0
2018-06-29 11:00:00,99.25,99.31,99.21,99.25,38730.0,90.1423,90.1968,90.106,90.1423,38730.0
2018-06-29 11:05:00,99.25,99.41,99.23,99.41,31391.0,90.1423,90.2876,90.1241,90.2876,31391.0
2018-06-29 11:10:00,99.42,99.48,99.27,99.29,57956.0,90.2967,90.3512,90.1605,90.1786,57956.0
2018-06-29 11:15:00,99.26,99.39,99.21,99.31,93892.0,90.1514,90.2694,90.106,90.1968,93892.0
2018-06-29 11:20:00,99.31,99.33,99.21,99.3,34024.0,90.1968,90.2149,90.106,90.1877,34024.0
2018-06-29 11:25:00,99.29,99.34,99.22,99.23,53471.0,90.1786,90.224,90.115,90.1241,53471.0
2018-06-29 11:30:00,99.24,99.24,99.0,99.02,56433.0,90.1332,90.1332,89.9152,89.9334,56433.0
2018-06-29 11:35:00,99.02,99.05,98.96,98.99,26223.0,89.9334,89.9606,89.8789,89.9061,26223.0
2018-06-29 11:40:00,98.99,99.02,98.96,99.0,17146.0,89.9061,89.9334,89.8789,89.9152,17146.0
2018-06-29 11:45:00,99.0,99.03,98.91,98.97,95239.0,89.9152,89.9425,89.8335,89.888,95239.0
2018-06-29 11:50:00,98.97,98.98,98.74,98.75,49680.0,89.888,89.8971,89.6791,89.6882,49680.0
2018-06-29 11:55:00,98.75,98.8,98.65,98.74,40382.0,89.6882,89.7336,89.5973,89.6791,40382.0
2018-06-29 12:00:00,98.74,98.88,98.69,98.84,26905.0,89.6791,89.8062,89.6337,89.7699,26905.0
2018-06-29 12:05:00,98.84,98.98,98.83,98.92,21720.0,89.7699,89.8971,89.7608,89.8426,21720.0
2018-06-29 12:10:00,98.92,98.92,98.82,98.86,10400.0,89.8426,89.8426,89.7517,89.7881,10400.0
2018-06-29 12:15:00,98.85,98.93,98.78,98.91,21359.0,89.779,89.8517,89.7154,89.8335,21359.0
2018-06-29 12:20:00,98.89,98.94,98.78,98.81,9381.0,89.8153,89.8607,89.7154,89.7427,9381.0
2018-06-29 12:25:00,98.83,98.88,98.77,98.79,15239.0,89.7608,89.8062,89.7063,89.7245,15239.0
2018-06-29 12:30:00,98.79,98.79,98.7,98.72,7830.0,89.7245,89.7245,89.6428,89.6609,7830.0
2018-06-29 12:35:00,98.72,98.75,98.7,98.73,11926.0,89.6609,89.6882,89.6428,89.67,11926.0
2018-06-29 12:40:00,98.74,98.8,98.72,98.76,9894.0,89.6791,89.7336,89.6609,89.6973,9894.0
2018-06-29 12:45:00,98.76,98.76,98.68,98.7,18101.0,89.6973,89.6973,89.6246,89.6428,18101.0
2018-06-29 12:50:00,98.69,98.7,98.55,98.6,9517.0,89.6337,89.6428,89.5065,89.5519,9517.0
2018-06-29 12:55:00,98.59,98.62,98.53,98.59,17359.0,89.5429,89.5701,89.4884,89.5429,17359.0
2018-06-29 13:00:00,98.6,98.62,98.57,98.61,13033.0,89.5519,89.5701,89.5247,89.561,13033.0
2018-06-29 13:05:00,98.6,98.72,98.6,98.7,13509.0,89.5519,89.6609,89.5519,89.6428,13509.0
2018-06-29 13:10:00,98.69,98.78,98.68,98.76,7360.0,89.6337,89.7154,89.6246,89.6973,7360.0
2018-06-29 13:15:00,98.76,98.82,98.75,98.78,9168.0,89.6973,89.7517,89.6882,89.7154,9168.0
2018-06-29 13:20:00,98.77,98.78,98.74,98.76,11652.0,89.7063,89.7154,89.6791,89.6973,11652.0
2018-06-29 13:25:00,98.75,98.75,98.66,98.71,17372.0,89.6882,89.6882,89.6064,89.6518,17372.0
2018-06-29 13:30:00,98.71,98.71,98.58,98.58,16586.0,89.6518,89.6518,89.5338,89.5338,16586.0
2018-06-29 13:35:00,98.6,98.64,98.56,98.63,19787.0,89.5519,89.5883,89.5156,89.5792,19787.0
2018-06-29 13:40:00,98.63,98.75,98.62,98.74,10587.0,89.5792,89.6882,89.5701,89.6791,10587.0
2018-06-29 13:45:00,98.74,98.74,98.65,98.66,12011.0,89.6791,89.6791,89.5973,89.6064,12011.0
2018-06-29 13:50:00,98.66,98.68,98.54,98.54,9400.0,89.6064,89.6246,89.4974,89.4974,9400.0
2018-06-29 13:55:00,98.56,98.56,98.39,98.42,13909.0,89.5156,89.5156,89.3612,89.3885,13909.0
2018-06-29 14:00:00,98.42,98.46,98.36,98.42,17179.0,89.3885,89.4248,89.334,89.3885,17179.0
2018-06-29 14:05:00,98.42,98.54,98.41,98.48,19030.0,89.3885,89.4974,89.3794,89.4429,19030.0
2018-06-29 14:10:00,98.49,98.51,98.38,98.39,17483.0,89.452,89.4702,89.3521,89.3612,17483.0
2018-06-29 14:15:00,98.39,98.42,98.35,98.35,23621.0,89.3612,89.3885,89.3249,89.3249,23621.0
2018-06-29 14:20:00,98.35,98.35,98.28,98.29,14994.0,89.3249,89.3249,89.2613,89.2704,14994.0
2018-06-29 14:25:00,98.28,98.31,98.21,98.27,16351.0,89.2613,89.2885,89.1977,89.2522,16351.0
2018-06-29 14:30:00,98.27,98.33,98.16,98.3,34609.0,89.2522,89.3067,89.1523,89.2795,34609.0
2018-06-29 14:35:00,98.29,98.39,98.26,98.36,44077.0,89.2704,89.3612,89.2431,89.334,44077.0
2018-06-29 14:40:00,98.37,98.42,98.32,98.41,30745.0,89.343,89.3885,89.2976,89.3794,30745.0
2018-06-29 14:45:00,98.4,98.49,98.39,98.45,26809.0,89.3703,89.452,89.3612,89.4157,26809.0
2018-06-29 14:50:00,98.44,98.46,98.4,98.45,21348.0,89.4066,89.4248,89.3703,89.4157,21348.0
2018-06-29 14:55:00,98.45,98.53,98.44,98.52,16287.0,89.4157,89.4884,89.4066,89.4793,16287.0
2018-06-29 15:00:00,98.53,98.62,98.52,98.59,28928.0,89.4884,89.5701,89.4793,89.5429,28928.0
2018-06-29 15:05:00,98.6,98.63,98.55,98.55,17821.0,89.5519,89.5792,89.5065,89.5065,17821.0
2018-06-29 15:10:00,98.55,98.56,98.44,98.47,26556.0,89.5065,89.5156,89.4066,89.4339,26556.0
2018-06-29 15:15:00,98.47,98.51,98.38,98.41,28324.0,89.4339,89.4702,89.3521,89.3794,28324.0
2018-06-29 15:20:00,98.4,98.41,98.31,98.38,38369.0,89.3703,89.3794,89.2885,89.3521,38369.0
2018-06-29 15:25:00,98.38,98.6,98.32,98.53,73134.0,89.3521,89.5519,89.2976,89.4884,73134.0
2018-06-29 15:30:00,98.52,98.53,98.44,98.46,48929.0,89.4793,89.4884,89.4066,89.4248,48929.0
2018-06-29 15:35:00,98.45,98.46,98.26,98.27,41143.0,89.4157,89.4248,89.2431,89.2522,41143.0
2018-06-29 15:40:00,98.27,98.29,98.17,98.22,63179.0,89.2522,89.2704,89.1614,89.2068,63179.0
2018-06-29 15:45:00,98.19,98.32,98.11,98.22,94099.0,89.1796,89.2976,89.1069,89.2068,94099.0
2018-06-29 15:50:00,98.21,98.25,98.11,98.21,143212.0,89.1977,89.2341,89.1069,89.1977,143212.0
2018-06-29 15:55:00,98.22,98.22,97.79,98.01,608428.0,89.2068,89.2068,88.8163,89.0161,608428.0
2018-07-02 09:30:00,97.4,97.64,97.16,97.36,47169.0,88.4621,88.68,88.2441,88.4257,47169.0
2018-07-02 09:35:00,97.31,97.6,97.31,97.55,32983.0,88.3803,88.6437,88.3803,88.5983,32983.0
2018-07-02 09:40:00,97.52,97.64,97.37,97.46,55512.0,88.571,88.68,88.4348,88.5165,55512.0
2018-07-02 09:45:00,97.45,97.54,97.35,97.54,14280.0,88.5075,88.5892,88.4166,88.5892,14280.0
2018-07-02 09:50:00,97.51,97.55,97.28,97.41,15179.0,88.562,88.5983,88.3531,88.4711,15179.0
2018-07-02 09:55:00,97.45,97.56,97.32,97.56,26056.0,88.5075,88.6074,88.3894,88.6074,26056.0
2018-07-02 10:00:00,97.52,97.71,97.44,97.57,31793.0,88.571,88.7436,88.4984,88.6165,31793.0
2018-07-02 10:05:00,97.57,97.67,97.43,97.57,54047.0,88.6165,88.7073,88.4893,88.6165,54047.0
2018-07-02 10:10:00,97.56,97.56,97.24,97.24,24396.0,88.6074,88.6074,88.3167,88.3167,24396.0
2018-07-02 10:15:00,97.29,97.44,97.27,97.41,16346.0,88.3621,88.4984,88.344,88.4711,16346.0
2018-07-02 10:20:00,97.43,97.55,97.38,97.54,20571.0,88.4893,88.5983,88.4439,88.5892,20571.0
2018-07-02 10:25:00,97.55,97.71,97.55,97.68,39917.0,88.5983,88.7436,88.5983,88.7164,39917.0
2018-07-02 10:30:00,97.69,97.9,97.69,97.9,31512.0,88.7254,88.9162,88.7254,88.9162,31512.0
2018-07-02 10:35:00,97.86,97.86,97.76,97.79,21197.0,88.8798,88.8798,88.789,88.8163,21197.0
2018-07-02 10:40:00,97.81,97.98,97.78,97.96,27696.0,88.8344,88.9888,88.8072,88.9707,27696.0
2018-07-02 10:45:00,97.96,98.04,97.95,98.03,29369.0,88.9707,89.0433,88.9616,89.0342,29369.0
2018-07-02 10:50:00,98.0,98.03,97.94,97.98,14856.0,89.007,89.0342,88.9525,88.9888,14856.0
2018-07-02 10:55:00,97.95,98.05,97.94,98.03,50328.0,88.9616,89.0524,88.9525,89.0342,50328.0
2018-07-02 11:00:00,98.02,98.2,98.02,98.06,19850.0,89.0252,89.1886,89.0252,89.0615,19850.0
2018-07-02 11:05:00,98.03,98.16,98.01,98.05,24591.0,89.0342,89.1523,89.0161,89.0524,24591.0
2018-07-02 11:10:00,98.06,98.07,97.95,97.96,27153.0,89.0615,89.0706,88.9616,88.9707,27153.0
2018-07-02 11:15:00,97.97,98.0,97.94,97.96,28698.0,88.9797,89.007,88.9525,88.9707,28698.0
2018-07-02 11:20:00,97.95,98.12,97.94,98.08,16139.0,88.9616,89.116,88.9525,89.0797,16139.0
2018-07-02 11:25:00,98.08,98.1,97.99,97.99,15281.0,89.0797,89.0978,88.9979,88.9979,15281.0
2018-07-02 11:30:00,97.99,98.03,97.94,97.99,20814.0,88.9979,89.0342,88.9525,88.9979,20814.0
2018-07-02 11:35:00,98.01,98.03,97.94,97.99,22818.0,89.0161,89.0342,88.9525,88.9979,22818.0
2018-07-02 11:40:00,97.99,98.05,97.94,97.96,24559.0,88.9979,89.0524,88.9525,88.9707,24559.0
2018-07-02 11:45:00,97.96,98.03,97.95,97.98,16354.0,88.9707,89.0342,88.9616,88.9888,16354.0
2018-07-02 11:50:00,97.99,98.05,97.97,98.05,12944.0,88.9979,89.0524,88.9797,89.0524,12944.0
2018-07-02 11:55:00,98.06,98.12,98.03,98.03,10169.0,89.0615,89.116,89.0342,89.0342,10169.0
2018-07-02 12:00:00,98.05,98.05,97.95,98.02,17298.0,89.0524,89.0524,88.9616,89.0252,17298.0
2018-07-02 12:05:00,98.02,98.04,97.93,98.04,17899.0,89.0252,89.0433,88.9434,89.0433,17899.0
2018-07-02 12:10:00,98.02,98.03,97.95,98.02,12452.0,89.0252,89.0342,88.9616,89.0252,12452.0
2018-07-02 12:15:00,98.02,98.03,97.94,97.94,17121.0,89.0252,89.0342,88.9525,88.9525,17121.0
2018-07-02 12:20:00,97.95,98.06,97.95,98.03,10458.0,88.9616,89.0615,88.9616,89.0342,10458.0
2018-07-02 12:25:00,98.03,98.11,97.99,98.11,12890.0,89.0342,89.1069,88.9979,89.1069,12890.0
2018-07-02 12:30:00,98.08,98.16,98.06,98.15,14380.0,89.0797,89.1523,89.0615,89.1432,14380.0
2018-07-02 12:35:00,98.13,98.19,98.08,98.19,11808.0,89.1251,89.1796,89.0797,89.1796,11808.0
2018-07-02 12:40:00,98.18,98.18,98.14,98.16,8432.0,89.1705,89.1705,89.1341,89.1523,8432.0
2018-07-02 12:45:00,98.17,98.32,98.17,98.27,13173.0,89.1614,89.2976,89.1614,89.2522,13173.0
2018-07-02 12:50:00,98.26,98.3,98.22,98.3,13074.0,89.2431,89.2795,89.2068,89.2795,13074.0
2018-07-02 12:55:00,98.3,98.32,98.25,98.27,12258.0,89.2795,89.2976,89.2341,89.2522,12258.0
2018-07-02 13:00:00,98.25,98.3,98.25,98.29,10469.0,89.2341,89.2795,89.2341,89.2704,10469.0
2018-07-02 13:05:00,98.28,98.28,98.19,98.28,12984.0,89.2613,89.2613,89.1796,89.2613,12984.0
2018-07-02 13:10:00,98.28,98.28,98.17,98.19,10708.0,89.2613,89.2613,89.1614,89.1796,10708.0
2018-07-02 13:15:00,98.16,98.17,98.09,98.15,15266.0,89.1523,89.1614,89.0887,89.1432,15266.0
2018-07-02 13:20:00,98.15,98.22,98.1,98.18,14940.0,89.1432,89.2068,89.0978,89.1705,14940.0
2018-07-02 13:25:00,98.18,98.2,98.06,98.06,13235.0,89.1705,89.1886,89.0615,89.0615,13235.0
2018-07-02 13:30:00,98.06,98.1,98.03,98.1,10559.0,89.0615,89.0978,89.0342,89.0978,10559.0
2018-07-02 13:35:00,98.11,98.25,98.1,98.25,7764.0,89.1069,89.2341,89.0978,89.2341,7764.0
2018-07-02 13:40:00,98.26,98.34,98.23,98.34,9042.0,89.2431,89.3158,89.2159,89.3158,9042.0
2018-07-02 13:45:00,98.33,98.52,98.31,98.48,21492.0,89.3067,89.4793,89.2885,89.4429,21492.0
2018-07-02 13:50:00,98.48,98.53,98.44,98.46,43905.0,89.4429,89.4884,89.4066,89.4248,43905.0
2018-07-02 13:55:00,98.46,98.57,98.46,98.55,28203.0,89.4248,89.5247,89.4248,89.5065,28203.0
2018-07-02 14:00:00,98.56,98.72,98.55,98.62,53304.0,89.5156,89.6609,89.5065,89.5701,53304.0
2018-07-02 14:05:00,98.61,98.65,98.48,98.48,28561.0,89.561,89.5973,89.4429,89.4429,28561.0
2018-07-02 14:10:00,98.48,98.62,98.44,98.56,18402.0,89.4429,89.5701,89.4066,89.5156,18402.0
2018-07-02 14:15:00,98.56,98.61,98.5,98.61,15099.0,89.5156,89.561,89.4611,89.561,15099.0
2018-07-02 14:20:00,98.62,98.62,98.54,98.55,15278.0,89.5701,89.5701,89.4974,89.5065,15278.0
2018-07-02 14:25:00,98.55,98.56,98.48,98.52,11738.0,89.5065,89.5156,89.4429,89.4793,11738.0
2018-07-02 14:30:00,98.54,98.58,98.44,98.44,17356.0,89.4974,89.5338,89.4066,89.4066,17356.0
2018-07-02 14:35:00,98.44,98.44,98.34,98.34,11102.0,89.4066,89.4066,89.3158,89.3158,11102.0
2018-07-02 14:40:00,98.35,98.38,98.27,98.36,15537.0,89.3249,89.3521,89.2522,89.334,15537.0
2018-07-02 14:45:00,98.35,98.39,98.31,98.33,12408.0,89.3249,89.3612,89.2885,89.3067,12408.0
2018-07-02 14:50:00,98.32,98.37,98.27,98.27,9244.0,89.2976,89.343,89.2522,89.2522,9244.0
2018-07-02 14:55:00,98.27,98.32,98.26,98.28,19985.0,89.2522,89.2976,89.2431,89.2613,19985.0
2018-07-02 15:00:00,98.29,98.34,98.29,98.31,19223.0,89.2704,89.3158,89.2704,89.2885,19223.0
2018-07-02 15:05:00,98.31,98.38,98.29,98.37,13448.0,89.2885,89.3521,89.2704,89.343,13448.0
2018-07-02 15:10:00,98.38,98.49,98.38,98.48,18133.0,89.3521,89.452,89.3521,89.4429,18133.0
2018-07-02 15:15:00,98.47,98.55,98.47,98.55,15421.0,89.4339,89.5065,89.4339,89.5065,15421.0
2018-07-02 15:20:00,98.55,98.64,98.55,98.62,16646.0,89.5065,89.5883,89.5065,89.5701,16646.0
2018-07-02 15:25:00,98.62,98.71,98.6,98.7,21465.0,89.5701,89.6518,89.5519,89.6428,21465.0
2018-07-02 15:30:00,98.7,98.72,98.55,98.66,37225.0,89.6428,89.6609,89.5065,89.6064,37225.0
2018-07-02 15:35:00,98.66,98.8,98.63,98.78,42193.0,89.6064,89.7336,89.5792,89.7154,42193.0
2018-07-02 15:40:00,98.78,98.86,98.7,98.85,64455.0,89.7154,89.7881,89.6428,89.779,64455.0
2018-07-02 15:45:00,98.84,99.0,98.81,98.99,126978.0,89.7699,89.9152,89.7427,89.9061,126978.0
2018-07-02 15:50:00,98.98,99.03,98.93,98.96,134492.0,89.8971,89.9425,89.8517,89.8789,134492.0
2018-07-02 15:55:00,98.96,99.04,98.95,98.98,223070.0,89.8789,89.9516,89.8698,89.8971,223070.0
2018-07-03 09:30:00,99.31,99.31,98.82,98.86,190635.0,90.1968,90.1968,89.7517,89.7881,190635.0
2018-07-03 09:35:00,98.89,99.08,98.72,98.83,107076.0,89.8153,89.9879,89.6609,89.7608,107076.0
2018-07-03 09:40:00,98.74,99.1,98.74,99.0,75634.0,89.6791,90.0061,89.6791,89.9152,75634.0
2018-07-03 09:45:00,98.99,99.16,98.92,99.06,29345.0,89.9061,90.0605,89.8426,89.9697,29345.0
2018-07-03 09:50:00,99.07,99.08,98.87,99.01,17112.0,89.9788,89.9879,89.7972,89.9243,17112.0
2018-07-03 09:55:00,98.96,99.11,98.77,99.03,21761.0,89.8789,90.0151,89.7063,89.9425,21761.0
2018-07-03 10:00:00,99.07,99.09,98.64,98.71,117867.0,89.9788,89.997,89.5883,89.6518,117867.0
2018-07-03 10:05:00,98.7,98.73,98.4,98.44,23962.0,89.6428,89.67,89.3703,89.4066,23962.0
2018-07-03 10:10:00,98.44,98.44,98.25,98.37,34198.0,89.4066,89.4066,89.2341,89.343,34198.0
2018-07-03 10:15:00,98.36,98.36,98.03,98.05,58219.0,89.334,89.334,89.0342,89.0524,58219.0
2018-07-03 10:20:00,98.04,98.42,97.92,98.24,71518.0,89.0433,89.3885,88.9343,89.225,71518.0
2018-07-03 10:25:00,98.22,98.31,98.12,98.24,33414.0,89.2068,89.2885,89.116,89.225,33414.0
2018-07-03 10:30:00,98.24,98.41,98.23,98.36,26132.0,89.225,89.3794,89.2159,89.334,26132.0
2018-07-03 10:35:00,98.36,98.38,98.25,98.37,15046.0,89.334,89.3521,89.2341,89.343,15046.0
2018-07-03 10:40:00,98.38,98.46,98.36,98.46,14639.0,89.3521,89.4248,89.334,89.4248,14639.0
2018-07-03 10:45:00,98.45,98.51,98.36,98.45,30735.0,89.4157,89.4702,89.334,89.4157,30735.0
2018-07-03 10:50:00,98.44,98.51,98.35,98.5,19595.0,89.4066,89.4702,89.3249,89.4611,19595.0
2018-07-03 10:55:00,98.46,98.54,98.4,98.54,27744.0,89.4248,89.4974,89.3703,89.4974,27744.0
2018-07-03 11:00:00,98.52,98.55,98.4,98.45,22310.0,89.4793,89.5065,89.3703,89.4157,22310.0
2018-07-03 11:05:00,98.49,98.52,98.43,98.51,14658.0,89.452,89.4793,89.3975,89.4702,14658.0
2018-07-03 11:10:00,98.51,98.59,98.45,98.48,21193.0,89.4702,89.5429,89.4157,89.4429,21193.0
2018-07-03 11:15:00,98.49,98.53,98.46,98.48,15221.0,89.452,89.4884,89.4248,89.4429,15221.0
2018-07-03 11:20:00,98.49,98.49,98.32,98.34,17031.0,89.452,89.452,89.2976,89.3158,17031.0
2018-07-03 11:25:00,98.33,98.43,98.27,98.42,12981.0,89.3067,89.3975,89.2522,89.3885,12981.0
2018-07-03 11:30:00,98.43,98.52,98.41,98.49,10117.0,89.3975,89.4793,89.3794,89.452,10117.0
2018-07-03 11:35:00,98.47,98.49,98.33,98.37,13305.0,89.4339,89.452,89.3067,89.343,13305.0
2018-07-03 11:40:00,98.36,98.37,98.27,98.32,13741.0,89.334,89.343,89.2522,89.2976,13741.0
2018-07-03 11:45:00,98.32,98.37,98.26,98.35,19383.0,89.2976,89.343,89.2431,89.3249,19383.0
2018-07-03 11:50:00,98.34,98.34,98.13,98.14,22778.0,89.3158,89.3158,89.1251,89.1341,22778.0
2018-07-03 11:55:00,98.16,98.18,98.1,98.17,12724.0,89.1523,89.1705,89.0978,89.1614,12724.0
2018-07-03 12:00:00,98.17,98.24,98.13,98.13,23075.0,89.1614,89.225,89.1251,89.1251,23075.0
2018-07-03 12:05:00,98.15,98.21,98.14,98.16,22185.0,89.1432,89.1977,89.1341,89.1523,22185.0
2018-07-03 12:10:00,98.18,98.19,98.1,98.16,16385.0,89.1705,89.1796,89.0978,89.1523,16385.0
2018-07-03 12:15:00,98.15,98.21,98.12,98.19,19597.0,89.1432,89.1977,89.116,89.1796,19597.0
2018-07-03 12:20:00,98.17,98.28,98.15,98.26,12370.0,89.1614,89.2613,89.1432,89.2431,12370.0
2018-07-03 12:25:00,98.26,98.26,98.17,98.2,11580.0,89.2431,89.2431,89.1614,89.1886,11580.0
2018-07-03 12:30:00,98.18,98.2,98.03,98.09,22472.0,89.1705,89.1886,89.0342,89.0887,22472.0
2018-07-03 12:35:00,98.08,98.17,98.05,98.06,21599.0,89.0797,89.1614,89.0524,89.0615,21599.0
2018-07-03 12:40:00,98.06,98.2,98.05,98.17,28778.0,89.0615,89.1886,89.0524,89.1614,28778.0
2018-07-03 12:45:00,98.15,98.18,98.0,98.02,46960.0,89.1432,89.1705,89.007,89.0252,46960.0
2018-07-03 12:50:00,98.01,98.05,97.79,97.96,53034.0,89.0161,89.0524,88.8163,88.9707,53034.0
2018-07-03 12:55:00,97.96,97.96,97.72,97.89,143531.0,88.9707,88.9707,88.7527,88.9071,143531.0
2018-07-05 09:30:00,98.35,98.44,98.01,98.19,68572.0,89.6422,89.7242,89.3323,89.4963,68572.0
2018-07-05 09:35:00,98.19,98.33,98.12,98.16,32883.0,89.4963,89.6239,89.4325,89.469,32883.0
2018-07-05 09:40:00,98.19,98.3,98.13,98.24,20566.0,89.4963,89.5966,89.4417,89.5419,20566.0
2018-07-05 09:45:00,98.25,98.28,98.04,98.12,33489.0,89.551,89.5784,89.3596,89.4325,33489.0
2018-07-05 09:50:00,98.13,98.23,98.07,98.21,42658.0,89.4417,89.5328,89.387,89.5146,42658.0
2018-07-05 09:55:00,98.23,98.46,98.23,98.36,20744.0,89.5328,89.7424,89.5328,89.6513,20744.0
2018-07-05 10:00:00,98.33,98.41,98.24,98.33,9043.0,89.6239,89.6969,89.5419,89.6239,9043.0
2018-07-05 10:05:00,98.25,98.35,98.22,98.34,9024.0,89.551,89.6422,89.5237,89.6331,9024.0
2018-07-05 10:10:00,98.32,98.35,98.23,98.27,18742.0,89.6148,89.6422,89.5328,89.5693,18742.0
2018-07-05 10:15:00,98.29,98.3,98.06,98.08,17407.0,89.5875,89.5966,89.3779,89.3961,17407.0
2018-07-05 10:20:00,98.09,98.1,98.0,98.06,21133.0,89.4052,89.4143,89.3232,89.3779,21133.0
2018-07-05 10:25:00,98.07,98.07,97.91,98.0,16773.0,89.387,89.387,89.2411,89.3232,16773.0
2018-07-05 10:30:00,98.01,98.01,97.85,97.95,32067.0,89.3323,89.3323,89.1864,89.2776,32067.0
2018-07-05 10:35:00,97.95,98.09,97.89,98.06,25161.0,89.2776,89.4052,89.2229,89.3779,25161.0
2018-07-05 10:40:00,98.06,98.09,98.0,98.06,8813.0,89.3779,89.4052,89.3232,89.3779,8813.0
2018-07-05 10:45:00,98.05,98.09,97.98,98.06,14543.0,89.3687,89.4052,89.3049,89.3779,14543.0
2018-07-05 10:50:00,98.05,98.06,97.75,97.78,21350.0,89.3687,89.3779,89.0953,89.1226,21350.0
2018-07-05 10:55:00,97.78,97.79,97.63,97.73,17251.0,89.1226,89.1318,88.9859,89.0771,17251.0
2018-07-05 11:00:00,97.69,97.87,97.64,97.84,14622.0,89.0406,89.2047,88.995,89.1773,14622.0
2018-07-05 11:05:00,97.84,97.85,97.68,97.79,10300.0,89.1773,89.1864,89.0315,89.1318,10300.0
2018-07-05 11:10:00,97.84,97.87,97.72,97.79,9780.0,89.1773,89.2047,89.068,89.1318,9780.0
2018-07-05 11:15:00,97.8,97.85,97.79,97.84,10024.0,89.1409,89.1864,89.1318,89.1773,10024.0
2018-07-05 11:20:00,97.87,97.94,97.82,97.85,10644.0,89.2047,89.2685,89.1591,89.1864,10644.0
2018-07-05 11:25:00,97.9,97.97,97.87,97.92,18418.0,89.232,89.2958,89.2047,89.2502,18418.0
2018-07-05 11:30:00,97.89,98.01,97.89,97.93,15028.0,89.2229,89.3323,89.2229,89.2594,15028.0
2018-07-05 11:35:00,97.94,97.98,97.9,97.91,8107.0,89.2685,89.3049,89.232,89.2411,8107.0
2018-07-05 11:40:00,97.92,97.94,97.86,97.91,30441.0,89.2502,89.2685,89.1956,89.2411,30441.0
2018-07-05 11:45:00,97.92,98.11,97.92,98.06,15011.0,89.2502,89.4234,89.2502,89.3779,15011.0
2018-07-05 11:50:00,98.05,98.14,98.04,98.08,8718.0,89.3687,89.4508,89.3596,89.3961,8718.0
2018-07-05 11:55:00,98.11,98.11,98.04,98.05,5358.0,89.4234,89.4234,89.3596,89.3687,5358.0
2018-07-05 12:00:00,98.04,98.25,98.04,98.22,22880.0,89.3596,89.551,89.3596,89.5237,22880.0
2018-07-05 12:05:00,98.21,98.24,98.16,98.23,13168.0,89.5146,89.5419,89.469,89.5328,13168.0
2018-07-05 12:10:00,98.21,98.24,98.18,98.23,4509.0,89.5146,89.5419,89.4872,89.5328,4509.0
2018-07-05 12:15:00,98.23,98.26,98.21,98.22,9777.0,89.5328,89.5601,89.5146,89.5237,9777.0
2018-07-05 12:20:00,98.22,98.31,98.21,98.31,8479.0,89.5237,89.6057,89.5146,89.6057,8479.0
2018-07-05 12:25:00,98.29,98.31,98.25,98.26,4982.0,89.5875,89.6057,89.551,89.5601,4982.0
2018-07-05 12:30:00,98.28,98.31,98.24,98.3,5854.0,89.5784,89.6057,89.5419,89.5966,5854.0
2018-07-05 12:35:00,98.33,98.37,98.33,98.35,5450.0,89.6239,89.6604,89.6239,89.6422,5450.0
2018-07-05 12:40:00,98.36,98.42,98.33,98.37,11856.0,89.6513,89.706,89.6239,89.6604,11856.0
2018-07-05 12:45:00,98.38,98.39,98.26,98.27,6265.0,89.6695,89.6786,89.5601,89.5693,6265.0
2018-07-05 12:50:00,98.26,98.35,98.25,98.34,13322.0,89.5601,89.6422,89.551,89.6331,13322.0
2018-07-05 12:55:00,98.35,98.39,98.32,98.38,5489.0,89.6422,89.6786,89.6148,89.6695,5489.0
2018-07-05 13:00:00,98.36,98.43,98.34,98.41,4512.0,89.6513,89.7151,89.6331,89.6969,4512.0
2018-07-05 13:05:00,98.43,98.43,98.32,98.37,6571.0,89.7151,89.7151,89.6148,89.6604,6571.0
2018-07-05 13:10:00,98.37,98.43,98.35,98.42,16622.0,89.6604,89.7151,89.6422,89.706,16622.0
2018-07-05 13:15:00,98.43,98.6,98.43,98.57,26752.0,89.7151,89.87,89.7151,89.8427,26752.0
2018-07-05 13:20:00,98.56,98.58,98.52,98.52,10278.0,89.8336,89.8518,89.7971,89.7971,10278.0
2018-07-05 13:25:00,98.52,98.56,98.51,98.56,6822.0,89.7971,89.8336,89.788,89.8336,6822.0
2018-07-05 13:30:00,98.56,98.57,98.49,98.5,12062.0,89.8336,89.8427,89.7698,89.7789,12062.0
2018-07-05 13:35:00,98.5,98.54,98.48,98.53,12691.0,89.7789,89.8154,89.7607,89.8062,12691.0
2018-07-05 13:40:00,98.53,98.53,98.44,98.47,10090.0,89.8062,89.8062,89.7242,89.7516,10090.0
2018-07-05 13:45:00,98.45,98.52,98.44,98.46,5355.0,89.7333,89.7971,89.7242,89.7424,5355.0
2018-07-05 13:50:00,98.46,98.46,98.4,98.43,6452.0,89.7424,89.7424,89.6877,89.7151,6452.0
2018-07-05 13:55:00,98.42,98.47,98.42,98.47,5871.0,89.706,89.7516,89.706,89.7516,5871.0
2018-07-05 14:00:00,98.48,98.63,98.37,98.37,14181.0,89.7607,89.8974,89.6604,89.6604,14181.0
2018-07-05 14:05:00,98.37,98.46,98.25,98.28,15916.0,89.6604,89.7424,89.551,89.5784,15916.0
2018-07-05 14:10:00,98.24,98.26,98.08,98.1,14740.0,89.5419,89.5601,89.3961,89.4143,14740.0
2018-07-05 14:15:00,98.11,98.21,98.08,98.21,6718.0,89.4234,89.5146,89.3961,89.5146,6718.0
2018-07-05 14:20:00,98.22,98.22,98.13,98.14,8965.0,89.5237,89.5237,89.4417,89.4508,8965.0
2018-07-05 14:25:00,98.14,98.2,98.14,98.2,10081.0,89.4508,89.5055,89.4508,89.5055,10081.0
2018-07-05 14:30:00,98.2,98.26,98.19,98.26,12901.0,89.5055,89.5601,89.4963,89.5601,12901.0
2018-07-05 14:35:00,98.26,98.31,98.21,98.23,13040.0,89.5601,89.6057,89.5146,89.5328,13040.0
2018-07-05 14:40:00,98.24,98.27,98.2,98.23,13470.0,89.5419,89.5693,89.5055,89.5328,13470.0
2018-07-05 14:45:00,98.23,98.3,98.22,98.26,7665.0,89.5328,89.5966,89.5237,89.5601,7665.0
2018-07-05 14:50:00,98.26,98.27,98.22,98.24,10690.0,89.5601,89.5693,89.5237,89.5419,10690.0
2018-07-05 14:55:00,98.23,98.27,98.21,98.25,8362.0,89.5328,89.5693,89.5146,89.551,8362.0
2018-07-05 15:00:00,98.23,98.35,98.22,98.33,13032.0,89.5328,89.6422,89.5237,89.6239,13032.0
2018-07-05 15:05:00,98.33,98.36,98.29,98.3,19055.0,89.6239,89.6513,89.5875,89.5966,19055.0
2018-07-05 15:10:00,98.3,98.3,98.21,98.24,26126.0,89.5966,89.5966,89.5146,89.5419,26126.0
2018-07-05 15:15:00,98.24,98.36,98.24,98.36,13612.0,89.5419,89.6513,89.5419,89.6513,13612.0
2018-07-05 15:20:00,98.36,98.36,98.25,98.3,17654.0,89.6513,89.6513,89.551,89.5966,17654.0
2018-07-05 15:25:00,98.3,98.34,98.26,98.32,23307.0,89.5966,89.6331,89.5601,89.6148,23307.0
2018-07-05 15:30:00,98.29,98.42,98.26,98.41,32949.0,89.5875,89.706,89.5601,89.6969,32949.0
2018-07-05 15:35:00,98.4,98.4,98.33,98.38,38718.0,89.6877,89.6877,89.6239,89.6695,38718.0
2018-07-05 15:40:00,98.37,98.46,98.37,98.45,40261.0,89.6604,89.7424,89.6604,89.7333,40261.0
2018-07-05 15:45:00,98.46,98.49,98.4,98.43,98724.0,89.7424,89.7698,89.6877,89.7151,98724.0
2018-07-05 15:50:00,98.42,98.52,98.41,98.47,75350.0,89.706,89.7971,89.6969,89.7516,75350.0
2018-07-05 15:55:00,98.47,98.54,98.4,98.53,133165.0,89.7516,89.8154,89.6877,89.8062,133165.0
2018-07-06 09:30:00,98.46,98.5,98.2,98.36,27140.0,89.7424,89.7789,89.5055,89.6513,27140.0
2018-07-06 09:35:00,98.39,98.74,98.39,98.71,29488.0,89.6786,89.9976,89.6786,89.9703,29488.0
2018-07-06 09:40:00,98.73,98.86,98.66,98.72,13195.0,89.9885,90.107,89.9247,89.9794,13195.0
2018-07-06 09:45:00,98.72,98.75,98.45,98.55,23115.0,89.9794,90.0068,89.7333,89.8245,23115.0
2018-07-06 09:50:00,98.51,98.77,98.45,98.74,19306.0,89.788,90.025,89.7333,89.9976,19306.0
2018-07-06 09:55:00,98.72,98.77,98.61,98.71,11201.0,89.9794,90.025,89.8792,89.9703,11201.0
2018-07-06 10:00:00,98.71,98.84,98.68,98.73,12050.0,89.9703,90.0888,89.943,89.9885,12050.0
2018-07-06 10:05:00,98.72,98.8,98.61,98.77,8952.0,89.9794,90.0523,89.8792,90.025,8952.0
2018-07-06 10:10:00,98.76,98.76,98.61,98.61,9877.0,90.0159,90.0159,89.8792,89.8792,9877.0
2018-07-06 10:15:00,98.61,98.77,98.61,98.76,15489.0,89.8792,90.025,89.8792,90.0159,15489.0
2018-07-06 10:20:00,98.74,98.76,98.59,98.67,39816.0,89.9976,90.0159,89.8609,89.9338,39816.0
2018-07-06 10:25:00,98.66,98.85,98.65,98.79,18882.0,89.9247,90.0979,89.9156,90.0432,18882.0
2018-07-06 10:30:00,98.84,98.85,98.71,98.75,8125.0,90.0888,90.0979,89.9703,90.0068,8125.0
2018-07-06 10:35:00,98.75,98.8,98.63,98.65,11520.0,90.0068,90.0523,89.8974,89.9156,11520.0
2018-07-06 10:40:00,98.66,98.81,98.65,98.71,20730.0,89.9247,90.0614,89.9156,89.9703,20730.0
2018-07-06 10:45:00,98.72,98.74,98.62,98.63,12886.0,89.9794,89.9976,89.8883,89.8974,12886.0
2018-07-06 10:50:00,98.64,98.66,98.56,98.62,12137.0,89.9065,89.9247,89.8336,89.8883,12137.0
2018-07-06 10:55:00,98.63,98.69,98.59,98.64,25215.0,89.8974,89.9521,89.8609,89.9065,25215.0
2018-07-06 11:00:00,98.65,98.68,98.58,98.61,18560.0,89.9156,89.943,89.8518,89.8792,18560.0
2018-07-06 11:05:00,98.62,98.92,98.62,98.91,10410.0,89.8883,90.1617,89.8883,90.1526,10410.0
2018-07-06 11:10:00,98.87,98.92,98.81,98.9,8120.0,90.1161,90.1617,90.0614,90.1435,8120.0
2018-07-06 11:15:00,98.91,99.03,98.88,99.0,9931.0,90.1526,90.262,90.1253,90.2346,9931.0
2018-07-06 11:20:00,99.01,99.01,98.95,98.99,13803.0,90.2437,90.2437,90.1891,90.2255,13803.0
2018-07-06 11:25:00,98.96,99.01,98.92,98.94,7184.0,90.1982,90.2437,90.1617,90.1799,7184.0
2018-07-06 11:30:00,98.93,98.98,98.9,98.92,15580.0,90.1708,90.2164,90.1435,90.1617,15580.0
2018-07-06 11:35:00,98.92,98.99,98.85,98.95,14387.0,90.1617,90.2255,90.0979,90.1891,14387.0
2018-07-06 11:40:00,98.96,98.96,98.86,98.91,10888.0,90.1982,90.1982,90.107,90.1526,10888.0
2018-07-06 11:45:00,98.95,98.97,98.91,98.95,10619.0,90.1891,90.2073,90.1526,90.1891,10619.0
2018-07-06 11:50:00,98.92,98.94,98.76,98.82,54787.0,90.1617,90.1799,90.0159,90.0706,54787.0
2018-07-06 11:55:00,98.8,98.86,98.77,98.79,14573.0,90.0523,90.107,90.025,90.0432,14573.0
2018-07-06 12:00:00,98.81,98.96,98.81,98.91,11085.0,90.0614,90.1982,90.0614,90.1526,11085.0
2018-07-06 12:05:00,98.92,98.97,98.88,98.96,8069.0,90.1617,90.2073,90.1253,90.1982,8069.0
2018-07-06 12:10:00,98.98,99.03,98.93,98.95,10070.0,90.2164,90.262,90.1708,90.1891,10070.0
2018-07-06 12:15:00,98.92,98.94,98.81,98.88,5584.0,90.1617,90.1799,90.0614,90.1253,5584.0
2018-07-06 12:20:00,98.91,98.94,98.84,98.9,9441.0,90.1526,90.1799,90.0888,90.1435,9441.0
2018-07-06 12:25:00,98.91,98.95,98.85,98.92,9607.0,90.1526,90.1891,90.0979,90.1617,9607.0
2018-07-06 12:30:00,98.91,98.91,98.8,98.82,8090.0,90.1526,90.1526,90.0523,90.0706,8090.0
2018-07-06 12:35:00,98.82,98.88,98.81,98.86,8236.0,90.0706,90.1253,90.0614,90.107,8236.0
2018-07-06 12:40:00,98.86,98.87,98.77,98.78,7876.0,90.107,90.1161,90.025,90.0341,7876.0
2018-07-06 12:45:00,98.79,98.79,98.69,98.69,9292.0,90.0432,90.0432,89.9521,89.9521,9292.0
2018-07-06 12:50:00,98.68,98.73,98.68,98.72,10784.0,89.943,89.9885,89.943,89.9794,10784.0
2018-07-06 12:55:00,98.72,98.78,98.71,98.75,6778.0,89.9794,90.0341,89.9703,90.0068,6778.0
2018-07-06 13:00:00,98.76,98.83,98.75,98.83,2353.0,90.0159,90.0797,90.0068,90.0797,2353.0
2018-07-06 13:05:00,98.82,98.82,98.79,98.8,1849.0,90.0706,90.0706,90.0432,90.0523,1849.0
2018-07-06 13:10:00,98.78,98.78,98.72,98.77,5797.0,90.0341,90.0341,89.9794,90.025,5797.0
2018-07-06 13:15:00,98.77,98.8,98.75,98.76,6052.0,90.025,90.0523,90.0068,90.0159,6052.0
2018-07-06 13:20:00,98.77,98.84,98.76,98.77,9642.0,90.025,90.0888,90.0159,90.025,9642.0
2018-07-06 13:25:00,98.78,98.79,98.75,98.77,2592.0,90.0341,90.0432,90.0068,90.025,2592.0
2018-07-06 13:30:00,98.79,98.82,98.78,98.79,3457.0,90.0432,90.0706,90.0341,90.0432,3457.0
2018-07-06 13:35:00,98.8,98.83,98.78,98.83,4424.0,90.0523,90.0797,90.0341,90.0797,4424.0
2018-07-06 13:40:00,98.83,98.87,98.77,98.81,10595.0,90.0797,90.1161,90.025,90.0614,10595.0
2018-07-06 13:45:00,98.83,98.86,98.82,98.83,4072.0,90.0797,90.107,90.0706,90.0797,4072.0
2018-07-06 13:50:00,98.81,98.89,98.8,98.87,4800.0,90.0614,90.1344,90.0523,90.1161,4800.0
2018-07-06 13:55:00,98.85,98.88,98.83,98.84,8077.0,90.0979,90.1253,90.0797,90.0888,8077.0
2018-07-06 14:00:00,98.84,98.84,98.76,98.77,61474.0,90.0888,90.0888,90.0159,90.025,61474.0
2018-07-06 14:05:00,98.77,98.79,98.71,98.72,7785.0,90.025,90.0432,89.9703,89.9794,7785.0
2018-07-06 14:10:00,98.71,98.74,98.65,98.67,13157.0,89.9703,89.9976,89.9156,89.9338,13157.0
2018-07-06 14:15:00,98.66,98.69,98.62,98.63,7618.0,89.9247,89.9521,89.8883,89.8974,7618.0
2018-07-06 14:20:00,98.63,98.66,98.63,98.66,4441.0,89.8974,89.9247,89.8974,89.9247,4441.0
2018-07-06 14:25:00,98.64,98.65,98.63,98.64,2827.0,89.9065,89.9156,89.8974,89.9065,2827.0
2018-07-06 14:30:00,98.65,98.66,98.61,98.62,5129.0,89.9156,89.9247,89.8792,89.8883,5129.0
2018-07-06 14:35:00,98.61,98.63,98.5,98.5,11092.0,89.8792,89.8974,89.7789,89.7789,11092.0
2018-07-06 14:40:00,98.51,98.53,98.47,98.51,8601.0,89.788,89.8062,89.7516,89.788,8601.0
2018-07-06 14:45:00,98.5,98.51,98.47,98.51,7051.0,89.7789,89.788,89.7516,89.788,7051.0
2018-07-06 14:50:00,98.51,98.52,98.47,98.5,8270.0,89.788,89.7971,89.7516,89.7789,8270.0
2018-07-06 14:55:00,98.51,98.58,98.51,98.55,13332.0,89.788,89.8518,89.788,89.8245,13332.0
2018-07-06 15:00:00,98.56,98.6,98.54,98.59,7402.0,89.8336,89.87,89.8154,89.8609,7402.0
2018-07-06 15:05:00,98.6,98.63,98.57,98.62,15372.0,89.87,89.8974,89.8427,89.8883,15372.0
2018-07-06 15:10:00,98.62,98.63,98.52,98.52,20104.0,89.8883,89.8974,89.7971,89.7971,20104.0
2018-07-06 15:15:00,98.52,98.53,98.41,98.43,22745.0,89.7971,89.8062,89.6969,89.7151,22745.0
2018-07-06 15:20:00,98.44,98.48,98.41,98.41,13071.0,89.7242,89.7607,89.6969,89.6969,13071.0
2018-07-06 15:25:00,98.42,98.5,98.42,98.45,28024.0,89.706,89.7789,89.706,89.7333,28024.0
2018-07-06 15:30:00,98.46,98.53,98.39,98.51,24983.0,89.7424,89.8062,89.6786,89.788,24983.0
2018-07-06 15:35:00,98.51,98.52,98.43,98.5,58084.0,89.788,89.7971,89.7151,89.7789,58084.0
2018-07-06 15:40:00,98.49,98.51,98.35,98.37,29124.0,89.7698,89.788,89.6422,89.6604,29124.0
2018-07-06 15:45:00,98.35,98.42,98.29,98.33,66485.0,89.6422,89.706,89.5875,89.6239,66485.0
2018-07-06 15:50:00,98.32,98.49,98.29,98.45,46073.0,89.6148,89.7698,89.5875,89.7333,46073.0
2018-07-06 15:55:00,98.44,98.63,98.44,98.52,157206.0,89.7242,89.8974,89.7242,89.7971,157206.0
2018-07-09 09:30:00,99.26,99.31,99.08,99.23,52381.0,90.4716,90.5172,90.3075,90.4443,52381.0
2018-07-09 09:35:00,99.31,99.54,99.29,99.45,36681.0,90.5172,90.7268,90.4989,90.6448,36681.0
2018-07-09 09:40:00,99.44,99.83,99.41,99.7,52572.0,90.6357,90.9911,90.6083,90.8726,52572.0
2018-07-09 09:45:00,99.68,99.8,99.68,99.77,35627.0,90.8544,90.9638,90.8544,90.9365,35627.0
2018-07-09 09:50:00,99.76,99.82,99.65,99.67,23556.0,90.9273,90.982,90.8271,90.8453,23556.0
2018-07-09 09:55:00,99.66,99.74,99.63,99.67,53974.0,90.8362,90.9091,90.8088,90.8453,53974.0
2018-07-09 10:00:00,99.69,99.73,99.64,99.71,14833.0,90.8635,90.9,90.818,90.8818,14833.0
2018-07-09 10:05:00,99.67,99.77,99.65,99.77,18521.0,90.8453,90.9365,90.8271,90.9365,18521.0
2018-07-09 10:10:00,99.77,99.89,99.72,99.74,110605.0,90.9365,91.0458,90.8909,90.9091,110605.0
2018-07-09 10:15:00,99.73,99.8,99.65,99.74,258809.0,90.9,90.9638,90.8271,90.9091,258809.0
2018-07-09 10:20:00,99.74,99.75,99.66,99.7,43625.0,90.9091,90.9182,90.8362,90.8726,43625.0
2018-07-09 10:25:00,99.71,99.73,99.63,99.67,21989.0,90.8818,90.9,90.8088,90.8453,21989.0
2018-07-09 10:30:00,99.67,99.72,99.6,99.7,30526.0,90.8453,90.8909,90.7815,90.8726,30526.0
2018-07-09 10:35:00,99.68,99.9,99.67,99.7,70348.0,90.8544,91.0549,90.8453,90.8726,70348.0
2018-07-09 10:40:00,99.7,99.76,99.67,99.73,21442.0,90.8726,90.9273,90.8453,90.9,21442.0
2018-07-09 10:45:00,99.74,99.77,99.65,99.77,26063.0,90.9091,90.9365,90.8271,90.9365,26063.0
2018-07-09 10:50:00,99.76,99.76,99.6,99.6,29726.0,90.9273,90.9273,90.7815,90.7815,29726.0
2018-07-09 10:55:00,99.6,99.75,99.59,99.65,66446.0,90.7815,90.9182,90.7724,90.8271,66446.0
2018-07-09 11:00:00,99.65,99.79,99.65,99.68,314391.0,90.8271,90.9547,90.8271,90.8544,314391.0
2018-07-09 11:05:00,99.7,99.78,99.58,99.75,42395.0,90.8726,90.9456,90.7633,90.9182,42395.0
2018-07-09 11:10:00,99.75,99.78,99.69,99.72,37014.0,90.9182,90.9456,90.8635,90.8909,37014.0
2018-07-09 11:15:00,99.72,99.76,99.71,99.72,21556.0,90.8909,90.9273,90.8818,90.8909,21556.0
2018-07-09 11:20:00,99.73,99.74,99.65,99.65,28652.0,90.9,90.9091,90.8271,90.8271,28652.0
2018-07-09 11:25:00,99.65,99.68,99.59,99.62,14694.0,90.8271,90.8544,90.7724,90.7997,14694.0
2018-07-09 11:30:00,99.61,99.61,99.52,99.53,24041.0,90.7906,90.7906,90.7086,90.7177,24041.0
2018-07-09 11:35:00,99.54,99.58,99.51,99.54,25446.0,90.7268,90.7633,90.6995,90.7268,25446.0
2018-07-09 11:40:00,99.54,99.54,99.47,99.51,24087.0,90.7268,90.7268,90.663,90.6995,24087.0
2018-07-09 11:45:00,99.51,99.53,99.44,99.45,30245.0,90.6995,90.7177,90.6357,90.6448,30245.0
2018-07-09 11:50:00,99.45,99.46,99.38,99.42,58534.0,90.6448,90.6539,90.581,90.6174,58534.0
2018-07-09 11:55:00,99.44,99.56,99.37,99.52,28318.0,90.6357,90.745,90.5719,90.7086,28318.0
2018-07-09 12:00:00,99.53,99.55,99.49,99.5,31988.0,90.7177,90.7359,90.6812,90.6904,31988.0
2018-07-09 12:05:00,99.5,99.52,99.49,99.5,45701.0,90.6904,90.7086,90.6812,90.6904,45701.0
2018-07-09 12:10:00,99.51,99.52,99.49,99.5,69104.0,90.6995,90.7086,90.6812,90.6904,69104.0
2018-07-09 12:15:00,99.51,99.55,99.47,99.55,322524.0,90.6995,90.7359,90.663,90.7359,322524.0
2018-07-09 12:20:00,99.55,99.75,99.54,99.75,84023.0,90.7359,90.9182,90.7268,90.9182,84023.0
2018-07-09 12:25:00,99.76,99.86,99.75,99.84,41709.0,90.9273,91.0185,90.9182,91.0003,41709.0
2018-07-09 12:30:00,99.83,99.9,99.8,99.89,21883.0,90.9911,91.0549,90.9638,91.0458,21883.0
2018-07-09 12:35:00,99.88,99.98,99.88,99.98,99150.0,91.0367,91.1279,91.0367,91.1279,99150.0
2018-07-09 12:40:00,99.96,100.01,99.95,100.0,71415.0,91.1096,91.1552,91.1005,91.1461,71415.0
2018-07-09 12:45:00,100.01,100.01,99.95,99.97,48437.0,91.1552,91.1552,91.1005,91.1187,48437.0
2018-07-09 12:50:00,99.97,99.98,99.93,99.97,16934.0,91.1187,91.1279,91.0823,91.1187,16934.0
2018-07-09 12:55:00,99.96,99.99,99.91,99.91,27242.0,91.1096,91.137,91.0641,91.0641,27242.0
2018-07-09 13:00:00,99.91,99.94,99.88,99.92,14978.0,91.0641,91.0914,91.0367,91.0732,14978.0
2018-07-09 13:05:00,99.93,99.94,99.87,99.9,57676.0,91.0823,91.0914,91.0276,91.0549,57676.0
2018-07-09 13:10:00,99.89,99.91,99.83,99.85,9204.0,91.0458,91.0641,90.9911,91.0094,9204.0
2018-07-09 13:15:00,99.84,99.93,99.84,99.93,9305.0,91.0003,91.0823,91.0003,91.0823,9305.0
2018-07-09 13:20:00,99.92,100.0,99.9,99.91,38114.0,91.0732,91.1461,91.0549,91.0641,38114.0
2018-07-09 13:25:00,99.91,99.92,99.84,99.85,12247.0,91.0641,91.0732,91.0003,91.0094,12247.0
2018-07-09 13:30:00,99.85,99.91,99.84,99.9,19815.0,91.0094,91.0641,91.0003,91.0549,19815.0
2018-07-09 13:35:00,99.9,99.9,99.82,99.82,15234.0,91.0549,91.0549,90.982,90.982,15234.0
2018-07-09 13:40:00,99.84,99.84,99.8,99.81,40472.0,91.0003,91.0003,90.9638,90.9729,40472.0
2018-07-09 13:45:00,99.85,99.94,99.81,99.93,7859.0,91.0094,91.0914,90.9729,91.0823,7859.0
2018-07-09 13:50:00,99.94,100.0,99.93,99.98,8461.0,91.0914,91.1461,91.0823,91.1279,8461.0
2018-07-09 13:55:00,99.97,99.97,99.88,99.88,17988.0,91.1187,91.1187,91.0367,91.0367,17988.0
2018-07-09 14:00:00,99.87,99.91,99.87,99.9,7469.0,91.0276,91.0641,91.0276,91.0549,7469.0
2018-07-09 14:05:00,99.9,99.9,99.83,99.86,10109.0,91.0549,91.0549,90.9911,91.0185,10109.0
2018-07-09 14:10:00,99.88,99.88,99.82,99.83,17718.0,91.0367,91.0367,90.982,90.9911,17718.0
2018-07-09 14:15:00,99.84,99.86,99.83,99.85,25233.0,91.0003,91.0185,90.9911,91.0094,25233.0
2018-07-09 14:20:00,99.85,100.01,99.85,99.96,61791.0,91.0094,91.1552,91.0094,91.1096,61791.0
2018-07-09 14:25:00,99.96,100.01,99.85,99.99,74265.0,91.1096,91.1552,91.0094,91.137,74265.0
2018-07-09 14:30:00,99.98,100.0,99.93,99.97,55505.0,91.1279,91.1461,91.0823,91.1187,55505.0
2018-07-09 14:35:00,99.97,100.01,99.94,99.95,45722.0,91.1187,91.1552,91.0914,91.1005,45722.0
2018-07-09 14:40:00,99.95,99.99,99.94,99.97,24138.0,91.1005,91.137,91.0914,91.1187,24138.0
2018-07-09 14:45:00,99.97,100.0,99.95,99.98,28696.0,91.1187,91.1461,91.1005,91.1279,28696.0
2018-07-09 14:50:00,99.98,100.01,99.96,99.97,31455.0,91.1279,91.1552,91.1096,91.1187,31455.0
2018-07-09 14:55:00,99.99,100.01,99.89,99.9,42288.0,91.137,91.1552,91.0458,91.0549,42288.0
2018-07-09 15:00:00,99.89,100.0,99.86,99.92,45891.0,91.0458,91.1461,91.0185,91.0732,45891.0
2018-07-09 15:05:00,99.93,99.98,99.85,99.97,46696.0,91.0823,91.1279,91.0094,91.1187,46696.0
2018-07-09 15:10:00,99.98,100.0,99.95,99.97,53457.0,91.1279,91.1461,91.1005,91.1187,53457.0
2018-07-09 15:15:00,99.96,99.96,99.78,99.81,32001.0,91.1096,91.1096,90.9456,90.9729,32001.0
2018-07-09 15:20:00,99.81,99.86,99.78,99.85,25696.0,90.9729,91.0185,90.9456,91.0094,25696.0
2018-07-09 15:25:00,99.85,99.85,99.81,99.85,45104.0,91.0094,91.0094,90.9729,91.0094,45104.0
2018-07-09 15:30:00,99.85,99.95,99.83,99.93,30609.0,91.0094,91.1005,90.9911,91.0823,30609.0
2018-07-09 15:35:00,99.94,99.99,99.86,99.99,43259.0,91.0914,91.137,91.0185,91.137,43259.0
2018-07-09 15:40:00,99.98,99.99,99.89,99.99,76470.0,91.1279,91.137,91.0458,91.137,76470.0
2018-07-09 15:45:00,99.99,100.0,99.83,99.94,143344.0,91.137,91.1461,90.9911,91.0914,143344.0
2018-07-09 15:50:00,99.93,99.93,99.82,99.84,166198.0,91.0823,91.0823,90.982,91.0003,166198.0
2018-07-09 15:55:00,99.86,99.94,99.79,99.91,348816.0,91.0185,91.0914,90.9547,91.0641,348816.0
2018-07-10 09:30:00,99.91,100.25,99.86,100.04,104100.0,91.0641,91.374,91.0185,91.1825,104100.0
2018-07-10 09:35:00,100.06,100.09,99.88,100.0,47477.0,91.2008,91.2281,91.0367,91.1461,47477.0
2018-07-10 09:40:00,100.01,100.04,99.91,100.0,41391.0,91.1552,91.1825,91.0641,91.1461,41391.0
2018-07-10 09:45:00,100.02,100.09,99.9,100.0,57852.0,91.1643,91.2281,91.0549,91.1461,57852.0
2018-07-10 09:50:00,100.0,100.02,99.84,99.87,21440.0,91.1461,91.1643,91.0003,91.0276,21440.0
2018-07-10 09:55:00,99.85,100.09,99.83,100.06,32837.0,91.0094,91.2281,90.9911,91.2008,32837.0
2018-07-10 10:00:00,100.1,100.11,99.9,99.94,81208.0,91.2372,91.2463,91.0549,91.0914,81208.0
2018-07-10 10:05:00,99.95,100.03,99.92,99.98,20758.0,91.1005,91.1734,91.0732,91.1279,20758.0
2018-07-10 10:10:00,99.99,100.07,99.94,99.97,32642.0,91.137,91.2099,91.0914,91.1187,32642.0
2018-07-10 10:15:00,100.0,100.06,99.98,100.0,50481.0,91.1461,91.2008,91.1279,91.1461,50481.0
2018-07-10 10:20:00,100.0,100.17,99.99,100.1,145556.0,91.1461,91.301,91.137,91.2372,145556.0
2018-07-10 10:25:00,100.1,100.33,100.1,100.25,194486.0,91.2372,91.4469,91.2372,91.374,194486.0
2018-07-10 10:30:00,100.24,100.39,100.23,100.23,67396.0,91.3648,91.5016,91.3557,91.3557,67396.0
2018-07-10 10:35:00,100.25,100.28,100.13,100.27,41849.0,91.374,91.4013,91.2646,91.3922,41849.0
2018-07-10 10:40:00,100.26,100.28,100.18,100.19,28823.0,91.3831,91.4013,91.3101,91.3193,28823.0
2018-07-10 10:45:00,100.2,100.26,100.16,100.18,36159.0,91.3284,91.3831,91.2919,91.3101,36159.0
2018-07-10 10:50:00,100.18,100.26,100.17,100.22,27210.0,91.3101,91.3831,91.301,91.3466,27210.0
2018-07-10 10:55:00,100.22,100.25,100.08,100.1,39948.0,91.3466,91.374,91.219,91.2372,39948.0
2018-07-10 11:00:00,100.1,100.12,100.05,100.06,65714.0,91.2372,91.2555,91.1917,91.2008,65714.0
2018-07-10 11:05:00,100.08,100.18,100.05,100.16,1013552.0,91.219,91.3101,91.1917,91.2919,1013552.0
2018-07-10 11:10:00,100.16,100.47,100.15,100.3,63598.0,91.2919,91.5745,91.2828,91.4195,63598.0
2018-07-10 11:15:00,100.31,100.34,100.23,100.28,116775.0,91.4286,91.456,91.3557,91.4013,116775.0
2018-07-10 11:20:00,100.28,100.32,100.15,100.15,36628.0,91.4013,91.4378,91.2828,91.2828,36628.0
2018-07-10 11:25:00,100.17,100.26,100.07,100.14,41119.0,91.301,91.3831,91.2099,91.2737,41119.0
2018-07-10 11:30:00,100.16,100.24,100.15,100.19,23667.0,91.2919,91.3648,91.2828,91.3193,23667.0
2018-07-10 11:35:00,100.18,100.27,100.18,100.24,25300.0,91.3101,91.3922,91.3101,91.3648,25300.0
2018-07-10 11:40:00,100.23,100.28,100.2,100.2,31779.0,91.3557,91.4013,91.3284,91.3284,31779.0
2018-07-10 11:45:00,100.2,100.3,100.19,100.24,32949.0,91.3284,91.4195,91.3193,91.3648,32949.0
2018-07-10 11:50:00,100.24,100.27,100.19,100.2,20047.0,91.3648,91.3922,91.3193,91.3284,20047.0
2018-07-10 11:55:00,100.2,100.29,100.2,100.26,21400.0,91.3284,91.4104,91.3284,91.3831,21400.0
2018-07-10 12:00:00,100.26,100.27,100.19,100.19,17879.0,91.3831,91.3922,91.3193,91.3193,17879.0
2018-07-10 12:05:00,100.19,100.22,100.17,100.17,14906.0,91.3193,91.3466,91.301,91.301,14906.0
2018-07-10 12:10:00,100.2,100.25,100.19,100.22,13775.0,91.3284,91.374,91.3193,91.3466,13775.0
2018-07-10 12:15:00,100.21,100.25,100.17,100.19,10785.0,91.3375,91.374,91.301,91.3193,10785.0
2018-07-10 12:20:00,100.2,100.2,100.07,100.07,8394.0,91.3284,91.3284,91.2099,91.2099,8394.0
2018-07-10 12:25:00,100.07,100.2,100.07,100.17,15420.0,91.2099,91.3284,91.2099,91.301,15420.0
2018-07-10 12:30:00,100.17,100.2,100.1,100.13,16948.0,91.301,91.3284,91.2372,91.2646,16948.0
2018-07-10 12:35:00,100.16,100.18,100.12,100.14,5085.0,91.2919,91.3101,91.2555,91.2737,5085.0
2018-07-10 12:40:00,100.15,100.18,100.01,100.01,11406.0,91.2828,91.3101,91.1552,91.1552,11406.0
2018-07-10 12:45:00,100.04,100.04,99.97,99.98,11987.0,91.1825,91.1825,91.1187,91.1279,11987.0
2018-07-10 12:50:00,99.96,100.0,99.89,99.93,23957.0,91.1096,91.1461,91.0458,91.0823,23957.0
2018-07-10 12:55:00,99.93,99.96,99.89,99.95,9621.0,91.0823,91.1096,91.0458,91.1005,9621.0
2018-07-10 13:00:00,99.95,100.04,99.95,100.02,6089.0,91.1005,91.1825,91.1005,91.1643,6089.0
2018-07-10 13:05:00,100.03,100.03,99.97,99.99,7578.0,91.1734,91.1734,91.1187,91.137,7578.0
2018-07-10 13:10:00,99.99,100.07,99.94,99.98,12542.0,91.137,91.2099,91.0914,91.1279,12542.0
2018-07-10 13:15:00,99.98,100.0,99.88,99.9,29846.0,91.1279,91.1461,91.0367,91.0549,29846.0
2018-07-10 13:20:00,99.91,99.94,99.83,99.83,9450.0,91.0641,91.0914,90.9911,90.9911,9450.0
2018-07-10 13:25:00,99.85,99.88,99.73,99.73,32750.0,91.0094,91.0367,90.9,90.9,32750.0
2018-07-10 13:30:00,99.73,99.86,99.73,99.85,26773.0,90.9,91.0185,90.9,91.0094,26773.0
2018-07-10 13:35:00,99.83,99.84,99.7,99.71,17017.0,90.9911,91.0003,90.8726,90.8818,17017.0
2018-07-10 13:40:00,99.7,99.7,99.59,99.62,21910.0,90.8726,90.8726,90.7724,90.7997,21910.0
2018-07-10 13:45:00,99.62,99.64,99.56,99.64,14517.0,90.7997,90.818,90.745,90.818,14517.0
2018-07-10 13:50:00,99.62,99.74,99.61,99.74,28161.0,90.7997,90.9091,90.7906,90.9091,28161.0
2018-07-10 13:55:00,99.74,99.8,99.72,99.77,18983.0,90.9091,90.9638,90.8909,90.9365,18983.0
2018-07-10 14:00:00,99.77,99.95,99.77,99.93,32052.0,90.9365,91.1005,90.9365,91.0823,32052.0
2018-07-10 14:05:00,99.93,100.0,99.91,99.99,10212.0,91.0823,91.1461,91.0641,91.137,10212.0
2018-07-10 14:10:00,99.99,100.01,99.94,99.94,15669.0,91.137,91.1552,91.0914,91.0914,15669.0
2018-07-10 14:15:00,99.95,99.95,99.9,99.93,15011.0,91.1005,91.1005,91.0549,91.0823,15011.0
2018-07-10 14:20:00,99.93,99.95,99.9,99.91,12951.0,91.0823,91.1005,91.0549,91.0641,12951.0
2018-07-10 14:25:00,99.91,100.0,99.89,99.94,14825.0,91.0641,91.1461,91.0458,91.0914,14825.0
2018-07-10 14:30:00,99.95,100.0,99.93,99.99,15335.0,91.1005,91.1461,91.0823,91.137,15335.0
2018-07-10 14:35:00,99.98,100.0,99.93,99.95,14844.0,91.1279,91.1461,91.0823,91.1005,14844.0
2018-07-10 14:40:00,99.93,99.95,99.9,99.9,13341.0,91.0823,91.1005,91.0549,91.0549,13341.0
2018-07-10 14:45:00,99.89,99.95,99.84,99.91,17104.0,91.0458,91.1005,91.0003,91.0641,17104.0
2018-07-10 14:50:00,99.9,99.92,99.89,99.9,13713.0,91.0549,91.0732,91.0458,91.0549,13713.0
2018-07-10 14:55:00,99.9,99.97,99.89,99.96,16434.0,91.0549,91.1187,91.0458,91.1096,16434.0
2018-07-10 15:00:00,99.97,99.97,99.92,99.92,14233.0,91.1187,91.1187,91.0732,91.0732,14233.0
2018-07-10 15:05:00,99.92,99.92,99.84,99.89,22739.0,91.0732,91.0732,91.0003,91.0458,22739.0
2018-07-10 15:10:00,99.89,99.89,99.79,99.8,25345.0,91.0458,91.0458,90.9547,90.9638,25345.0
2018-07-10 15:15:00,99.79,99.82,99.79,99.81,22695.0,90.9547,90.982,90.9547,90.9729,22695.0
2018-07-10 15:20:00,99.82,99.89,99.81,99.87,25093.0,90.982,91.0458,90.9729,91.0276,25093.0
2018-07-10 15:25:00,99.86,99.86,99.79,99.8,22796.0,91.0185,91.0185,90.9547,90.9638,22796.0
2018-07-10 15:30:00,99.8,99.86,99.8,99.82,41765.0,90.9638,91.0185,90.9638,90.982,41765.0
2018-07-10 15:35:00,99.82,99.83,99.67,99.69,104147.0,90.982,90.9911,90.8453,90.8635,104147.0
2018-07-10 15:40:00,99.7,99.84,99.64,99.77,93927.0,90.8726,91.0003,90.818,90.9365,93927.0
2018-07-10 15:45:00,99.76,99.89,99.7,99.75,96066.0,90.9273,91.0458,90.8726,90.9182,96066.0
2018-07-10 15:50:00,99.76,99.88,99.72,99.88,107727.0,90.9273,91.0367,90.8909,91.0367,107727.0
2018-07-10 15:55:00,99.88,100.0,99.87,99.9,209689.0,91.0367,91.1461,91.0276,91.0549,209689.0
2018-07-11 09:30:00,99.66,100.2,99.66,100.2,73522.0,90.8362,91.3284,90.8362,91.3284,73522.0
2018-07-11 09:35:00,100.15,100.38,100.08,100.31,74101.0,91.2828,91.4924,91.219,91.4286,74101.0
2018-07-11 09:40:00,100.3,100.31,100.13,100.19,33073.0,91.4195,91.4286,91.2646,91.3193,33073.0
2018-07-11 09:45:00,100.19,100.21,100.0,100.2,43862.0,91.3193,91.3375,91.1461,91.3284,43862.0
2018-07-11 09:50:00,100.19,100.41,100.17,100.19,84352.0,91.3193,91.5198,91.301,91.3193,84352.0
2018-07-11 09:55:00,100.2,100.34,100.19,100.3,23561.0,91.3284,91.456,91.3193,91.4195,23561.0
2018-07-11 10:00:00,100.32,100.59,100.32,100.45,51165.0,91.4378,91.6838,91.4378,91.5562,51165.0
2018-07-11 10:05:00,100.41,100.51,100.4,100.44,26128.0,91.5198,91.6109,91.5107,91.5471,26128.0
2018-07-11 10:10:00,100.45,100.53,100.33,100.47,17025.0,91.5562,91.6292,91.4469,91.5745,17025.0
2018-07-11 10:15:00,100.45,100.54,100.38,100.38,59925.0,91.5562,91.6383,91.4924,91.4924,59925.0
2018-07-11 10:20:00,100.39,100.56,100.36,100.5,61925.0,91.5016,91.6565,91.4742,91.6018,61925.0
2018-07-11 10:25:00,100.49,100.8,100.48,100.68,139881.0,91.5927,91.8753,91.5836,91.7659,139881.0
2018-07-11 10:30:00,100.7,100.79,100.65,100.74,30059.0,91.7841,91.8661,91.7385,91.8206,30059.0
2018-07-11 10:35:00,100.74,100.76,100.67,100.69,64363.0,91.8206,91.8388,91.7568,91.775,64363.0
2018-07-11 10:40:00,100.7,100.73,100.57,100.57,23750.0,91.7841,91.8115,91.6656,91.6656,23750.0
2018-07-11 10:45:00,100.55,100.56,100.39,100.4,23818.0,91.6474,91.6565,91.5016,91.5107,23818.0
2018-07-11 10:50:00,100.39,100.5,100.36,100.45,24235.0,91.5016,91.6018,91.4742,91.5562,24235.0
2018-07-11 10:55:00,100.45,100.56,100.45,100.56,11045.0,91.5562,91.6565,91.5562,91.6565,11045.0
2018-07-11 11:00:00,100.57,100.7,100.55,100.57,19775.0,91.6656,91.7841,91.6474,91.6656,19775.0
2018-07-11 11:05:00,100.56,100.62,100.55,100.59,12727.0,91.6565,91.7112,91.6474,91.6838,12727.0
2018-07-11 11:10:00,100.6,100.61,100.51,100.56,16868.0,91.693,91.7021,91.6109,91.6565,16868.0
2018-07-11 11:15:00,100.55,100.64,100.53,100.58,11000.0,91.6474,91.7294,91.6292,91.6747,11000.0
2018-07-11 11:20:00,100.56,100.58,100.44,100.46,14176.0,91.6565,91.6747,91.5471,91.5654,14176.0
2018-07-11 11:25:00,100.45,100.46,100.38,100.39,11450.0,91.5562,91.5654,91.4924,91.5016,11450.0
2018-07-11 11:30:00,100.39,100.44,100.32,100.42,12133.0,91.5016,91.5471,91.4378,91.5289,12133.0
2018-07-11 11:35:00,100.43,100.51,100.42,100.42,11234.0,91.538,91.6109,91.5289,91.5289,11234.0
2018-07-11 11:40:00,100.41,100.45,100.31,100.31,7775.0,91.5198,91.5562,91.4286,91.4286,7775.0
2018-07-11 11:45:00,100.3,100.37,100.28,100.36,13814.0,91.4195,91.4833,91.4013,91.4742,13814.0
2018-07-11 11:50:00,100.35,100.36,100.26,100.26,14453.0,91.4651,91.4742,91.3831,91.3831,14453.0
2018-07-11 11:55:00,100.24,100.32,100.19,100.19,26297.0,91.3648,91.4378,91.3193,91.3193,26297.0
2018-07-11 12:00:00,100.2,100.28,100.2,100.24,14799.0,91.3284,91.4013,91.3284,91.3648,14799.0
2018-07-11 12:05:00,100.25,100.26,100.22,100.26,10825.0,91.374,91.3831,91.3466,91.3831,10825.0
2018-07-11 12:10:00,100.23,100.32,100.23,100.28,9108.0,91.3557,91.4378,91.3557,91.4013,9108.0
2018-07-11 12:15:00,100.29,100.37,100.22,100.3,9900.0,91.4104,91.4833,91.3466,91.4195,9900.0
2018-07-11 12:20:00,100.31,100.35,100.29,100.31,10034.0,91.4286,91.4651,91.4104,91.4286,10034.0
2018-07-11 12:25:00,100.32,100.36,100.29,100.36,8806.0,91.4378,91.4742,91.4104,91.4742,8806.0
2018-07-11 12:30:00,100.37,100.51,100.35,100.51,13310.0,91.4833,91.6109,91.4651,91.6109,13310.0
2018-07-11 12:35:00,100.5,100.5,100.45,100.48,7617.0,91.6018,91.6018,91.5562,91.5836,7617.0
2018-07-11 12:40:00,100.49,100.5,100.44,100.45,7934.0,91.5927,91.6018,91.5471,91.5562,7934.0
2018-07-11 12:45:00,100.44,100.52,100.41,100.48,18218.0,91.5471,91.62,91.5198,91.5836,18218.0
2018-07-11 12:50:00,100.47,100.47,100.39,100.41,4320.0,91.5745,91.5745,91.5016,91.5198,4320.0
2018-07-11 12:55:00,100.41,100.42,100.31,100.41,114390.0,91.5198,91.5289,91.4286,91.5198,114390.0
2018-07-11 13:00:00,100.43,100.47,100.39,100.43,14181.0,91.538,91.5745,91.5016,91.538,14181.0
2018-07-11 13:05:00,100.41,100.5,100.39,100.41,24656.0,91.5198,91.6018,91.5016,91.5198,24656.0
2018-07-11 13:10:00,100.4,100.51,100.38,100.51,12080.0,91.5107,91.6109,91.4924,91.6109,12080.0
2018-07-11 13:15:00,100.5,100.54,100.46,100.54,12707.0,91.6018,91.6383,91.5654,91.6383,12707.0
2018-07-11 13:20:00,100.54,100.57,100.5,100.52,181471.0,91.6383,91.6656,91.6018,91.62,181471.0
2018-07-11 13:25:00,100.52,100.56,100.5,100.55,19740.0,91.62,91.6565,91.6018,91.6474,19740.0
2018-07-11 13:30:00,100.54,100.67,100.54,100.65,29977.0,91.6383,91.7568,91.6383,91.7385,29977.0
2018-07-11 13:35:00,100.65,100.67,100.58,100.58,17823.0,91.7385,91.7568,91.6747,91.6747,17823.0
2018-07-11 13:40:00,100.6,100.66,100.58,100.65,17125.0,91.693,91.7477,91.6747,91.7385,17125.0
2018-07-11 13:45:00,100.65,100.66,100.59,100.59,43547.0,91.7385,91.7477,91.6838,91.6838,43547.0
2018-07-11 13:50:00,100.57,100.57,100.43,100.43,12222.0,91.6656,91.6656,91.538,91.538,12222.0
2018-07-11 13:55:00,100.45,100.47,100.4,100.41,16336.0,91.5562,91.5745,91.5107,91.5198,16336.0
2018-07-11 14:00:00,100.39,100.45,100.34,100.34,14226.0,91.5016,91.5562,91.456,91.456,14226.0
2018-07-11 14:05:00,100.35,100.36,100.25,100.25,8061.0,91.4651,91.4742,91.374,91.374,8061.0
2018-07-11 14:10:00,100.23,100.23,100.11,100.2,16915.0,91.3557,91.3557,91.2463,91.3284,16915.0
2018-07-11 14:15:00,100.19,100.29,100.18,100.29,25064.0,91.3193,91.4104,91.3101,91.4104,25064.0
2018-07-11 14:20:00,100.28,100.37,100.28,100.33,12409.0,91.4013,91.4833,91.4013,91.4469,12409.0
2018-07-11 14:25:00,100.32,100.37,100.31,100.35,12028.0,91.4378,91.4833,91.4286,91.4651,12028.0
2018-07-11 14:30:00,100.37,100.5,100.34,100.48,26793.0,91.4833,91.6018,91.456,91.5836,26793.0
2018-07-11 14:35:00,100.49,100.56,100.47,100.54,64827.0,91.5927,91.6565,91.5745,91.6383,64827.0
2018-07-11 14:40:00,100.54,100.56,100.46,100.48,23864.0,91.6383,91.6565,91.5654,91.5836,23864.0
2018-07-11 14:45:00,100.49,100.51,100.44,100.47,12744.0,91.5927,91.6109,91.5471,91.5745,12744.0
2018-07-11 14:50:00,100.47,100.51,100.45,100.46,12920.0,91.5745,91.6109,91.5562,91.5654,12920.0
2018-07-11 14:55:00,100.46,100.47,100.42,100.46,10198.0,91.5654,91.5745,91.5289,91.5654,10198.0
2018-07-11 15:00:00,100.45,100.51,100.4,100.46,18362.0,91.5562,91.6109,91.5107,91.5654,18362.0
2018-07-11 15:05:00,100.46,100.52,100.45,100.51,24820.0,91.5654,91.62,91.5562,91.6109,24820.0
2018-07-11 15:10:00,100.51,100.56,100.45,100.5,80669.0,91.6109,91.6565,91.5562,91.6018,80669.0
2018-07-11 15:15:00,100.5,100.52,100.41,100.46,16968.0,91.6018,91.62,91.5198,91.5654,16968.0
2018-07-11 15:20:00,100.46,100.47,100.37,100.43,18080.0,91.5654,91.5745,91.4833,91.538,18080.0
2018-07-11 15:25:00,100.42,100.46,100.37,100.41,16429.0,91.5289,91.5654,91.4833,91.5198,16429.0
2018-07-11 15:30:00,100.42,100.5,100.39,100.49,38204.0,91.5289,91.6018,91.5016,91.5927,38204.0
2018-07-11 15:35:00,100.49,100.5,100.43,100.46,50454.0,91.5927,91.6018,91.538,91.5654,50454.0
2018-07-11 15:40:00,100.45,100.52,100.4,100.4,44306.0,91.5562,91.62,91.5107,91.5107,44306.0
2018-07-11 15:45:00,100.39,100.49,100.38,100.44,68719.0,91.5016,91.5927,91.4924,91.5471,68719.0
2018-07-11 15:50:00,100.43,100.44,100.3,100.38,68797.0,91.538,91.5471,91.4195,91.4924,68797.0
2018-07-11 15:55:00,100.39,100.42,100.27,100.31,222388.0,91.5016,91.5289,91.3922,91.4286,222388.0
2018-07-12 09:30:00,101.03,101.22,101.01,101.16,48770.0,92.0849,92.2581,92.0667,92.2034,48770.0
2018-07-12 09:35:00,101.13,101.16,100.94,100.99,45082.0,92.176,92.2034,92.0029,92.0484,45082.0
2018-07-12 09:40:00,100.97,101.0,100.76,100.86,19304.0,92.0302,92.0575,91.8388,91.9299,19304.0
2018-07-12 09:45:00,100.87,100.91,100.71,100.71,37791.0,91.9391,91.9755,91.7932,91.7932,37791.0
2018-07-12 09:50:00,100.71,100.83,100.6,100.82,33313.0,91.7932,91.9026,91.693,91.8935,33313.0
2018-07-12 09:55:00,100.82,101.0,100.82,100.88,18066.0,91.8935,92.0575,91.8935,91.9482,18066.0
2018-07-12 10:00:00,100.9,101.02,100.89,100.99,21167.0,91.9664,92.0758,91.9573,92.0484,21167.0
2018-07-12 10:05:00,100.99,101.15,100.98,101.07,35802.0,92.0484,92.1943,92.0393,92.1213,35802.0
2018-07-12 10:10:00,101.08,101.2,100.98,101.16,62368.0,92.1305,92.2398,92.0393,92.2034,62368.0
2018-07-12 10:15:00,101.16,101.18,100.97,100.98,43723.0,92.2034,92.2216,92.0302,92.0393,43723.0
2018-07-12 10:20:00,100.99,101.11,100.97,101.08,17755.0,92.0484,92.1578,92.0302,92.1305,17755.0
2018-07-12 10:25:00,101.07,101.22,101.04,101.14,82291.0,92.1213,92.2581,92.094,92.1852,82291.0
2018-07-12 10:30:00,101.16,101.21,101.1,101.12,16098.0,92.2034,92.249,92.1487,92.1669,16098.0
2018-07-12 10:35:00,101.13,101.16,101.07,101.11,15361.0,92.176,92.2034,92.1213,92.1578,15361.0
2018-07-12 10:40:00,101.11,101.14,100.94,100.96,13487.0,92.1578,92.1852,92.0029,92.0211,13487.0
2018-07-12 10:45:00,100.93,101.02,100.91,100.97,24339.0,91.9937,92.0758,91.9755,92.0302,24339.0
2018-07-12 10:50:00,100.96,101.1,100.95,101.03,19070.0,92.0211,92.1487,92.012,92.0849,19070.0
2018-07-12 10:55:00,101.03,101.08,100.95,100.98,11982.0,92.0849,92.1305,92.012,92.0393,11982.0
2018-07-12 11:00:00,100.99,101.06,100.97,101.0,12015.0,92.0484,92.1122,92.0302,92.0575,12015.0
2018-07-12 11:05:00,101.0,101.06,100.99,101.01,12292.0,92.0575,92.1122,92.0484,92.0667,12292.0
2018-07-12 11:10:00,101.01,101.04,100.92,101.01,19260.0,92.0667,92.094,91.9846,92.0667,19260.0
2018-07-12 11:15:00,101.0,101.1,100.96,101.03,73832.0,92.0575,92.1487,92.0211,92.0849,73832.0
2018-07-12 11:20:00,101.02,101.09,101.01,101.07,18750.0,92.0758,92.1396,92.0667,92.1213,18750.0
2018-07-12 11:25:00,101.07,101.13,101.03,101.06,26875.0,92.1213,92.176,92.0849,92.1122,26875.0
2018-07-12 11:30:00,101.06,101.09,101.02,101.07,33745.0,92.1122,92.1396,92.0758,92.1213,33745.0
2018-07-12 11:35:00,101.08,101.08,100.96,101.01,18222.0,92.1305,92.1305,92.0211,92.0667,18222.0
2018-07-12 11:40:00,101.01,101.03,100.95,101.0,17590.0,92.0667,92.0849,92.012,92.0575,17590.0
2018-07-12 11:45:00,101.01,101.09,100.96,101.08,30077.0,92.0667,92.1396,92.0211,92.1305,30077.0
2018-07-12 11:50:00,101.08,101.09,101.06,101.07,21047.0,92.1305,92.1396,92.1122,92.1213,21047.0
2018-07-12 11:55:00,101.06,101.23,101.0,101.13,28792.0,92.1122,92.2672,92.0575,92.176,28792.0
2018-07-12 12:00:00,101.14,101.22,101.12,101.21,13649.0,92.1852,92.2581,92.1669,92.249,13649.0
2018-07-12 12:05:00,101.2,101.22,101.15,101.2,21467.0,92.2398,92.2581,92.1943,92.2398,21467.0
2018-07-12 12:10:00,101.19,101.24,101.17,101.19,9812.0,92.2307,92.2763,92.2125,92.2307,9812.0
2018-07-12 12:15:00,101.2,101.29,101.15,101.29,12169.0,92.2398,92.3219,92.1943,92.3219,12169.0
2018-07-12 12:20:00,101.29,101.3,101.23,101.26,10814.0,92.3219,92.331,92.2672,92.2945,10814.0
2018-07-12 12:25:00,101.24,101.27,101.22,101.25,10205.0,92.2763,92.3036,92.2581,92.2854,10205.0
2018-07-12 12:30:00,101.24,101.33,101.23,101.3,43211.0,92.2763,92.3583,92.2672,92.331,43211.0
2018-07-12 12:35:00,101.29,101.31,101.22,101.23,13349.0,92.3219,92.3401,92.2581,92.2672,13349.0
2018-07-12 12:40:00,101.23,101.24,101.06,101.1,20528.0,92.2672,92.2763,92.1122,92.1487,20528.0
2018-07-12 12:45:00,101.1,101.19,101.08,101.19,10656.0,92.1487,92.2307,92.1305,92.2307,10656.0
2018-07-12 12:50:00,101.18,101.24,101.16,101.22,19274.0,92.2216,92.2763,92.2034,92.2581,19274.0
2018-07-12 12:55:00,101.23,101.31,101.23,101.28,12443.0,92.2672,92.3401,92.2672,92.3128,12443.0
2018-07-12 13:00:00,101.29,101.31,101.23,101.24,20635.0,92.3219,92.3401,92.2672,92.2763,20635.0
2018-07-12 13:05:00,101.25,101.3,101.21,101.24,10602.0,92.2854,92.331,92.249,92.2763,10602.0
2018-07-12 13:10:00,101.23,101.29,101.21,101.23,10367.0,92.2672,92.3219,92.249,92.2672,10367.0
2018-07-12 13:15:00,101.24,101.27,101.2,101.25,7264.0,92.2763,92.3036,92.2398,92.2854,7264.0
2018-07-12 13:20:00,101.25,101.25,101.18,101.22,10403.0,92.2854,92.2854,92.2216,92.2581,10403.0
2018-07-12 13:25:00,101.23,101.31,101.21,101.3,11245.0,92.2672,92.3401,92.249,92.331,11245.0
2018-07-12 13:30:00,101.31,101.31,101.22,101.28,7574.0,92.3401,92.3401,92.2581,92.3128,7574.0
2018-07-12 13:35:00,101.27,101.27,101.07,101.16,23033.0,92.3036,92.3036,92.1213,92.2034,23033.0
2018-07-12 13:40:00,101.2,101.2,101.12,101.17,17526.0,92.2398,92.2398,92.1669,92.2125,17526.0
2018-07-12 13:45:00,101.18,101.24,101.14,101.16,15599.0,92.2216,92.2763,92.1852,92.2034,15599.0
2018-07-12 13:50:00,101.17,101.2,101.12,101.17,12165.0,92.2125,92.2398,92.1669,92.2125,12165.0
2018-07-12 13:55:00,101.19,101.24,101.15,101.15,14695.0,92.2307,92.2763,92.1943,92.1943,14695.0
2018-07-12 14:00:00,101.15,101.21,101.13,101.17,18149.0,92.1943,92.249,92.176,92.2125,18149.0
2018-07-12 14:05:00,101.17,101.21,101.15,101.18,11689.0,92.2125,92.249,92.1943,92.2216,11689.0
2018-07-12 14:10:00,101.17,101.19,101.07,101.07,18834.0,92.2125,92.2307,92.1213,92.1213,18834.0
2018-07-12 14:15:00,101.07,101.13,101.06,101.09,11299.0,92.1213,92.176,92.1122,92.1396,11299.0
2018-07-12 14:20:00,101.09,101.14,101.09,101.12,10515.0,92.1396,92.1852,92.1396,92.1669,10515.0
2018-07-12 14:25:00,101.11,101.18,101.09,101.13,15426.0,92.1578,92.2216,92.1396,92.176,15426.0
2018-07-12 14:30:00,101.12,101.13,101.03,101.11,11302.0,92.1669,92.176,92.0849,92.1578,11302.0
2018-07-12 14:35:00,101.12,101.13,101.01,101.08,17455.0,92.1669,92.176,92.0667,92.1305,17455.0
2018-07-12 14:40:00,101.09,101.11,101.03,101.04,17574.0,92.1396,92.1578,92.0849,92.094,17574.0
2018-07-12 14:45:00,101.04,101.09,101.02,101.02,20797.0,92.094,92.1396,92.0758,92.0758,20797.0
2018-07-12 14:50:00,101.01,101.03,100.93,100.98,37144.0,92.0667,92.0849,91.9937,92.0393,37144.0
2018-07-12 14:55:00,100.98,101.03,100.93,101.0,16790.0,92.0393,92.0849,91.9937,92.0575,16790.0
2018-07-12 15:00:00,100.99,101.08,100.98,101.05,14642.0,92.0484,92.1305,92.0393,92.1031,14642.0
2018-07-12 15:05:00,101.06,101.08,101.04,101.05,18910.0,92.1122,92.1305,92.094,92.1031,18910.0
2018-07-12 15:10:00,101.04,101.08,100.98,101.07,20311.0,92.094,92.1305,92.0393,92.1213,20311.0
2018-07-12 15:15:00,101.06,101.14,101.06,101.08,20571.0,92.1122,92.1852,92.1122,92.1305,20571.0
2018-07-12 15:20:00,101.08,101.14,101.01,101.04,42327.0,92.1305,92.1852,92.0667,92.094,42327.0
2018-07-12 15:25:00,101.04,101.12,101.03,101.12,19273.0,92.094,92.1669,92.0849,92.1669,19273.0
2018-07-12 15:30:00,101.12,101.14,101.05,101.06,35581.0,92.1669,92.1852,92.1031,92.1122,35581.0
2018-07-12 15:35:00,101.06,101.16,101.05,101.1,39663.0,92.1122,92.2034,92.1031,92.1487,39663.0
2018-07-12 15:40:00,101.1,101.14,101.07,101.1,52096.0,92.1487,92.1852,92.1213,92.1487,52096.0
2018-07-12 15:45:00,101.1,101.11,101.02,101.1,61140.0,92.1487,92.1578,92.0758,92.1487,61140.0
2018-07-12 15:50:00,101.1,101.14,101.07,101.1,76536.0,92.1487,92.1852,92.1213,92.1487,76536.0
2018-07-12 15:55:00,101.1,101.2,101.05,101.15,477928.0,92.1487,92.2398,92.1031,92.1943,477928.0
2018-07-13 09:30:00,101.08,101.15,100.63,100.92,44385.0,92.1305,92.1943,91.7203,91.9846,44385.0
2018-07-13 09:35:00,100.99,101.07,100.45,100.59,21342.0,92.0484,92.1213,91.5562,91.6838,21342.0
2018-07-13 09:40:00,100.59,100.63,100.33,100.42,18803.0,91.6838,91.7203,91.4469,91.5289,18803.0
2018-07-13 09:45:00,100.42,100.45,100.17,100.17,36217.0,91.5289,91.5562,91.301,91.301,36217.0
2018-07-13 09:50:00,100.19,100.19,99.64,99.67,46056.0,91.3193,91.3193,90.818,90.8453,46056.0
2018-07-13 09:55:00,99.7,99.77,99.62,99.77,29831.0,90.8726,90.9365,90.7997,90.9365,29831.0
2018-07-13 10:00:00,99.77,99.97,99.75,99.85,37250.0,90.9365,91.1187,90.9182,91.0094,37250.0
2018-07-13 10:05:00,99.87,100.0,99.74,99.93,57149.0,91.0276,91.1461,90.9091,91.0823,57149.0
2018-07-13 10:10:00,99.93,100.01,99.86,99.98,78880.0,91.0823,91.1552,91.0185,91.1279,78880.0
2018-07-13 10:15:00,100.0,100.12,99.94,100.07,86845.0,91.1461,91.2555,91.0914,91.2099,86845.0
2018-07-13 10:20:00,100.1,100.19,99.98,100.07,72243.0,91.2372,91.3193,91.1279,91.2099,72243.0
2018-07-13 10:25:00,100.07,100.1,99.94,99.97,32214.0,91.2099,91.2372,91.0914,91.1187,32214.0
2018-07-13 10:30:00,99.97,100.0,99.89,99.95,25819.0,91.1187,91.1461,91.0458,91.1005,25819.0
2018-07-13 10:35:00,99.96,100.01,99.89,100.0,17766.0,91.1096,91.1552,91.0458,91.1461,17766.0
2018-07-13 10:40:00,100.01,100.28,100.01,100.21,53567.0,91.1552,91.4013,91.1552,91.3375,53567.0
2018-07-13 10:45:00,100.21,100.39,100.18,100.35,165837.0,91.3375,91.5016,91.3101,91.4651,165837.0
2018-07-13 10:50:00,100.36,100.43,100.31,100.33,42782.0,91.4742,91.538,91.4286,91.4469,42782.0
2018-07-13 10:55:00,100.33,100.34,100.21,100.24,18540.0,91.4469,91.456,91.3375,91.3648,18540.0
2018-07-13 11:00:00,100.25,100.33,100.21,100.22,25558.0,91.374,91.4469,91.3375,91.3466,25558.0
2018-07-13 11:05:00,100.22,100.32,100.21,100.31,21092.0,91.3466,91.4378,91.3375,91.4286,21092.0
2018-07-13 11:10:00,100.31,100.33,100.16,100.24,24418.0,91.4286,91.4469,91.2919,91.3648,24418.0
2018-07-13 11:15:00,100.23,100.27,100.06,100.09,15256.0,91.3557,91.3922,91.2008,91.2281,15256.0
2018-07-13 11:20:00,100.1,100.19,100.08,100.19,13361.0,91.2372,91.3193,91.219,91.3193,13361.0
2018-07-13 11:25:00,100.16,100.19,100.06,100.09,9929.0,91.2919,91.3193,91.2008,91.2281,9929.0
2018-07-13 11:30:00,100.07,100.14,100.05,100.09,14165.0,91.2099,91.2737,91.1917,91.2281,14165.0
2018-07-13 11:35:00,100.06,100.12,100.05,100.11,29072.0,91.2008,91.2555,91.1917,91.2463,29072.0
2018-07-13 11:40:00,100.09,100.17,99.94,100.09,20622.0,91.2281,91.301,91.0914,91.2281,20622.0
2018-07-13 11:45:00,100.06,100.07,99.89,99.95,22912.0,91.2008,91.2099,91.0458,91.1005,22912.0
2018-07-13 11:50:00,99.95,99.98,99.9,99.9,19673.0,91.1005,91.1279,91.0549,91.0549,19673.0
2018-07-13 11:55:00,99.9,99.95,99.85,99.93,20950.0,91.0549,91.1005,91.0094,91.0823,20950.0
2018-07-13 12:00:00,99.93,100.0,99.84,99.97,15490.0,91.0823,91.1461,91.0003,91.1187,15490.0
2018-07-13 12:05:00,99.98,100.06,99.92,100.03,19486.0,91.1279,91.2008,91.0732,91.1734,19486.0
2018-07-13 12:10:00,100.03,100.13,100.03,100.11,6098.0,91.1734,91.2646,91.1734,91.2463,6098.0
2018-07-13 12:15:00,100.09,100.1,100.02,100.07,9939.0,91.2281,91.2372,91.1643,91.2099,9939.0
2018-07-13 12:20:00,100.07,100.07,99.96,99.98,13956.0,91.2099,91.2099,91.1096,91.1279,13956.0
2018-07-13 12:25:00,99.99,100.05,99.98,100.0,14904.0,91.137,91.1917,91.1279,91.1461,14904.0
2018-07-13 12:30:00,100.02,100.04,99.94,99.98,5798.0,91.1643,91.1825,91.0914,91.1279,5798.0
2018-07-13 12:35:00,99.99,100.0,99.94,99.95,7073.0,91.137,91.1461,91.0914,91.1005,7073.0
2018-07-13 12:40:00,99.95,100.03,99.94,100.01,6462.0,91.1005,91.1734,91.0914,91.1552,6462.0
2018-07-13 12:45:00,100.02,100.06,99.98,100.05,9612.0,91.1643,91.2008,91.1279,91.1917,9612.0
2018-07-13 12:50:00,100.05,100.16,100.04,100.16,6191.0,91.1917,91.2919,91.1825,91.2919,6191.0
2018-07-13 12:55:00,100.16,100.25,100.16,100.25,10596.0,91.2919,91.374,91.2919,91.374,10596.0
2018-07-13 13:00:00,100.26,100.31,100.21,100.3,10355.0,91.3831,91.4286,91.3375,91.4195,10355.0
2018-07-13 13:05:00,100.29,100.29,100.22,100.27,6063.0,91.4104,91.4104,91.3466,91.3922,6063.0
2018-07-13 13:10:00,100.26,100.26,100.19,100.21,7418.0,91.3831,91.3831,91.3193,91.3375,7418.0
2018-07-13 13:15:00,100.2,100.22,100.19,100.21,5550.0,91.3284,91.3466,91.3193,91.3375,5550.0
2018-07-13 13:20:00,100.2,100.23,100.18,100.23,11122.0,91.3284,91.3557,91.3101,91.3557,11122.0
2018-07-13 13:25:00,100.26,100.27,100.24,100.26,3022.0,91.3831,91.3922,91.3648,91.3831,3022.0
2018-07-13 13:30:00,100.25,100.25,100.19,100.2,7495.0,91.374,91.374,91.3193,91.3284,7495.0
2018-07-13 13:35:00,100.18,100.2,100.14,100.14,5648.0,91.3101,91.3284,91.2737,91.2737,5648.0
2018-07-13 13:40:00,100.14,100.18,100.12,100.15,10395.0,91.2737,91.3101,91.2555,91.2828,10395.0
2018-07-13 13:45:00,100.16,100.23,100.16,100.2,6294.0,91.2919,91.3557,91.2919,91.3284,6294.0
2018-07-13 13:50:00,100.21,100.28,100.21,100.26,4755.0,91.3375,91.4013,91.3375,91.3831,4755.0
2018-07-13 13:55:00,100.27,100.3,100.24,100.25,10890.0,91.3922,91.4195,91.3648,91.374,10890.0
2018-07-13 14:00:00,100.24,100.24,100.19,100.2,16249.0,91.3648,91.3648,91.3193,91.3284,16249.0
2018-07-13 14:05:00,100.2,100.21,100.12,100.12,11581.0,91.3284,91.3375,91.2555,91.2555,11581.0
2018-07-13 14:10:00,100.12,100.2,100.12,100.19,40926.0,91.2555,91.3284,91.2555,91.3193,40926.0
2018-07-13 14:15:00,100.19,100.2,100.13,100.16,18930.0,91.3193,91.3284,91.2646,91.2919,18930.0
2018-07-13 14:20:00,100.14,100.26,100.14,100.22,23514.0,91.2737,91.3831,91.2737,91.3466,23514.0
2018-07-13 14:25:00,100.23,100.26,100.2,100.21,9845.0,91.3557,91.3831,91.3284,91.3375,9845.0
2018-07-13 14:30:00,100.2,100.2,100.14,100.14,7503.0,91.3284,91.3284,91.2737,91.2737,7503.0
2018-07-13 14:35:00,100.14,100.18,100.12,100.14,20680.0,91.2737,91.3101,91.2555,91.2737,20680.0
2018-07-13 14:40:00,100.15,100.27,100.15,100.23,14943.0,91.2828,91.3922,91.2828,91.3557,14943.0
2018-07-13 14:45:00,100.25,100.28,100.23,100.28,7201.0,91.374,91.4013,91.3557,91.4013,7201.0
2018-07-13 14:50:00,100.27,100.29,100.26,100.27,16483.0,91.3922,91.4104,91.3831,91.3922,16483.0
2018-07-13 14:55:00,100.26,100.33,100.25,100.32,12771.0,91.3831,91.4469,91.374,91.4378,12771.0
2018-07-13 15:00:00,100.32,100.34,100.27,100.3,10775.0,91.4378,91.456,91.3922,91.4195,10775.0
2018-07-13 15:05:00,100.3,100.34,100.29,100.3,10370.0,91.4195,91.456,91.4104,91.4195,10370.0
2018-07-13 15:10:00,100.29,100.38,100.29,100.36,9479.0,91.4104,91.4924,91.4104,91.4742,9479.0
2018-07-13 15:15:00,100.37,100.41,100.35,100.35,17628.0,91.4833,91.5198,91.4651,91.4651,17628.0
2018-07-13 15:20:00,100.34,100.35,100.3,100.31,12101.0,91.456,91.4651,91.4195,91.4286,12101.0
2018-07-13 15:25:00,100.31,100.32,100.27,100.3,12417.0,91.4286,91.4378,91.3922,91.4195,12417.0
2018-07-13 15:30:00,100.29,100.36,100.29,100.34,18420.0,91.4104,91.4742,91.4104,91.456,18420.0
2018-07-13 15:35:00,100.35,100.38,100.34,100.35,18327.0,91.4651,91.4924,91.456,91.4651,18327.0
2018-07-13 15:40:00,100.35,100.36,100.31,100.33,30283.0,91.4651,91.4742,91.4286,91.4469,30283.0
2018-07-13 15:45:00,100.34,100.46,100.33,100.43,55711.0,91.456,91.5654,91.4469,91.538,55711.0
2018-07-13 15:50:00,100.43,100.45,100.38,100.44,82970.0,91.538,91.5562,91.4924,91.5471,82970.0
2018-07-13 15:55:00,100.43,100.55,100.4,100.48,231074.0,91.538,91.6474,91.5107,91.5836,231074.0
2018-07-16 09:30:00,100.6,100.61,100.16,100.17,93786.0,91.693,91.7021,91.2919,91.301,93786.0
2018-07-16 09:35:00,100.19,100.36,100.07,100.26,46591.0,91.3193,91.4742,91.2099,91.3831,46591.0
2018-07-16 09:40:00,100.27,100.35,100.23,100.27,35455.0,91.3922,91.4651,91.3557,91.3922,35455.0
2018-07-16 09:45:00,100.28,100.59,100.26,100.48,28480.0,91.4013,91.6838,91.3831,91.5836,28480.0
2018-07-16 09:50:00,100.45,100.6,100.37,100.55,25520.0,91.5562,91.693,91.4833,91.6474,25520.0
2018-07-16 09:55:00,100.54,100.61,100.48,100.51,18767.0,91.6383,91.7021,91.5836,91.6109,18767.0
2018-07-16 10:00:00,100.54,100.69,100.51,100.66,21315.0,91.6383,91.775,91.6109,91.7477,21315.0
2018-07-16 10:05:00,100.65,100.78,100.64,100.71,24578.0,91.7385,91.857,91.7294,91.7932,24578.0
2018-07-16 10:10:00,100.71,100.77,100.68,100.69,23026.0,91.7932,91.8479,91.7659,91.775,23026.0
2018-07-16 10:15:00,100.7,100.79,100.69,100.76,21008.0,91.7841,91.8661,91.775,91.8388,21008.0
2018-07-16 10:20:00,100.75,100.75,100.63,100.65,10129.0,91.8297,91.8297,91.7203,91.7385,10129.0
2018-07-16 10:25:00,100.64,100.66,100.55,100.64,32031.0,91.7294,91.7477,91.6474,91.7294,32031.0
2018-07-16 10:30:00,100.64,100.74,100.64,100.73,125098.0,91.7294,91.8206,91.7294,91.8115,125098.0
2018-07-16 10:35:00,100.73,100.75,100.67,100.7,263088.0,91.8115,91.8297,91.7568,91.7841,263088.0
2018-07-16 10:40:00,100.7,100.72,100.61,100.62,15636.0,91.7841,91.8023,91.7021,91.7112,15636.0
2018-07-16 10:45:00,100.62,100.63,100.41,100.42,14387.0,91.7112,91.7203,91.5198,91.5289,14387.0
2018-07-16 10:50:00,100.43,100.56,100.41,100.47,18575.0,91.538,91.6565,91.5198,91.5745,18575.0
2018-07-16 10:55:00,100.48,100.49,100.32,100.33,19433.0,91.5836,91.5927,91.4378,91.4469,19433.0
2018-07-16 11:00:00,100.32,100.42,100.3,100.36,26995.0,91.4378,91.5289,91.4195,91.4742,26995.0
2018-07-16 11:05:00,100.36,100.47,100.36,100.41,17744.0,91.4742,91.5745,91.4742,91.5198,17744.0
2018-07-16 11:10:00,100.41,100.5,100.37,100.5,12609.0,91.5198,91.6018,91.4833,91.6018,12609.0
2018-07-16 11:15:00,100.5,100.53,100.39,100.42,20606.0,91.6018,91.6292,91.5016,91.5289,20606.0
2018-07-16 11:20:00,100.41,100.49,100.38,100.49,17865.0,91.5198,91.5927,91.4924,91.5927,17865.0
2018-07-16 11:25:00,100.5,100.55,100.46,100.51,20145.0,91.6018,91.6474,91.5654,91.6109,20145.0
2018-07-16 11:30:00,100.51,100.59,100.49,100.55,21977.0,91.6109,91.6838,91.5927,91.6474,21977.0
2018-07-16 11:35:00,100.55,100.58,100.49,100.55,20587.0,91.6474,91.6747,91.5927,91.6474,20587.0
2018-07-16 11:40:00,100.58,100.68,100.58,100.67,16079.0,91.6747,91.7659,91.6747,91.7568,16079.0
2018-07-16 11:45:00,100.67,100.67,100.61,100.62,10994.0,91.7568,91.7568,91.7021,91.7112,10994.0
2018-07-16 11:50:00,100.61,100.65,100.58,100.59,9525.0,91.7021,91.7385,91.6747,91.6838,9525.0
2018-07-16 11:55:00,100.6,100.67,100.58,100.64,11740.0,91.693,91.7568,91.6747,91.7294,11740.0
2018-07-16 12:00:00,100.65,100.65,100.51,100.52,10995.0,91.7385,91.7385,91.6109,91.62,10995.0
2018-07-16 12:05:00,100.51,100.56,100.49,100.51,10572.0,91.6109,91.6565,91.5927,91.6109,10572.0
2018-07-16 12:10:00,100.51,100.52,100.49,100.5,10919.0,91.6109,91.62,91.5927,91.6018,10919.0
2018-07-16 12:15:00,100.5,100.52,100.46,100.46,11443.0,91.6018,91.62,91.5654,91.5654,11443.0
2018-07-16 12:20:00,100.46,100.57,100.46,100.55,12436.0,91.5654,91.6656,91.5654,91.6474,12436.0
2018-07-16 12:25:00,100.57,100.58,100.53,100.56,14664.0,91.6656,91.6747,91.6292,91.6565,14664.0
2018-07-16 12:30:00,100.57,100.58,100.54,100.55,13349.0,91.6656,91.6747,91.6383,91.6474,13349.0
2018-07-16 12:35:00,100.55,100.55,100.5,100.52,11114.0,91.6474,91.6474,91.6018,91.62,11114.0
2018-07-16 12:40:00,100.52,100.57,100.51,100.55,10869.0,91.62,91.6656,91.6109,91.6474,10869.0
2018-07-16 12:45:00,100.55,100.62,100.54,100.6,16580.0,91.6474,91.7112,91.6383,91.693,16580.0
2018-07-16 12:50:00,100.61,100.64,100.59,100.6,10786.0,91.7021,91.7294,91.6838,91.693,10786.0
2018-07-16 12:55:00,100.61,100.68,100.59,100.68,37978.0,91.7021,91.7659,91.6838,91.7659,37978.0
2018-07-16 13:00:00,100.68,100.72,100.68,100.7,14062.0,91.7659,91.8023,91.7659,91.7841,14062.0
2018-07-16 13:05:00,100.69,100.75,100.69,100.74,15940.0,91.775,91.8297,91.775,91.8206,15940.0
2018-07-16 13:10:00,100.75,100.77,100.72,100.73,24121.0,91.8297,91.8479,91.8023,91.8115,24121.0
2018-07-16 13:15:00,100.73,100.85,100.73,100.84,10562.0,91.8115,91.9208,91.8115,91.9117,10562.0
2018-07-16 13:20:00,100.86,100.88,100.79,100.83,12682.0,91.9299,91.9482,91.8661,91.9026,12682.0
2018-07-16 13:25:00,100.83,100.86,100.82,100.84,16370.0,91.9026,91.9299,91.8935,91.9117,16370.0
2018-07-16 13:30:00,100.84,100.86,100.83,100.86,15001.0,91.9117,91.9299,91.9026,91.9299,15001.0
2018-07-16 13:35:00,100.86,100.86,100.81,100.82,49192.0,91.9299,91.9299,91.8844,91.8935,49192.0
2018-07-16 13:40:00,100.81,100.84,100.79,100.83,26375.0,91.8844,91.9117,91.8661,91.9026,26375.0
2018-07-16 13:45:00,100.82,100.83,100.8,100.81,20929.0,91.8935,91.9026,91.8753,91.8844,20929.0
2018-07-16 13:50:00,100.81,100.81,100.65,100.73,101090.0,91.8844,91.8844,91.7385,91.8115,101090.0
2018-07-16 13:55:00,100.72,100.76,100.68,100.76,21107.0,91.8023,91.8388,91.7659,91.8388,21107.0
2018-07-16 14:00:00,100.76,100.79,100.71,100.71,15061.0,91.8388,91.8661,91.7932,91.7932,15061.0
2018-07-16 14:05:00,100.72,100.79,100.71,100.75,12805.0,91.8023,91.8661,91.7932,91.8297,12805.0
2018-07-16 14:10:00,100.75,100.76,100.68,100.73,14803.0,91.8297,91.8388,91.7659,91.8115,14803.0
2018-07-16 14:15:00,100.72,100.73,100.66,100.69,15846.0,91.8023,91.8115,91.7477,91.775,15846.0
2018-07-16 14:20:00,100.69,100.72,100.67,100.7,12753.0,91.775,91.8023,91.7568,91.7841,12753.0
2018-07-16 14:25:00,100.71,100.75,100.69,100.73,12178.0,91.7932,91.8297,91.775,91.8115,12178.0
2018-07-16 14:30:00,100.72,100.72,100.68,100.7,14897.0,91.8023,91.8023,91.7659,91.7841,14897.0
2018-07-16 14:35:00,100.7,100.72,100.67,100.68,12909.0,91.7841,91.8023,91.7568,91.7659,12909.0
2018-07-16 14:40:00,100.67,100.67,100.58,100.64,25879.0,91.7568,91.7568,91.6747,91.7294,25879.0
2018-07-16 14:45:00,100.64,100.65,100.59,100.63,19802.0,91.7294,91.7385,91.6838,91.7203,19802.0
2018-07-16 14:50:00,100.62,100.63,100.58,100.6,18753.0,91.7112,91.7203,91.6747,91.693,18753.0
2018-07-16 14:55:00,100.6,100.62,100.57,100.58,12435.0,91.693,91.7112,91.6656,91.6747,12435.0
2018-07-16 15:00:00,100.58,100.63,100.57,100.58,16871.0,91.6747,91.7203,91.6656,91.6747,16871.0
2018-07-16 15:05:00,100.6,100.76,100.6,100.75,19574.0,91.693,91.8388,91.693,91.8297,19574.0
2018-07-16 15:10:00,100.76,100.78,100.7,100.75,41503.0,91.8388,91.857,91.7841,91.8297,41503.0
2018-07-16 15:15:00,100.75,100.77,100.67,100.72,14980.0,91.8297,91.8479,91.7568,91.8023,14980.0
2018-07-16 15:20:00,100.72,100.74,100.69,100.73,10330.0,91.8023,91.8206,91.775,91.8115,10330.0
2018-07-16 15:25:00,100.73,100.77,100.72,100.75,16893.0,91.8115,91.8479,91.8023,91.8297,16893.0
2018-07-16 15:30:00,100.76,100.8,100.73,100.75,24493.0,91.8388,91.8753,91.8115,91.8297,24493.0
2018-07-16 15:35:00,100.74,100.86,100.72,100.83,44673.0,91.8206,91.9299,91.8023,91.9026,44673.0
2018-07-16 15:40:00,100.83,100.86,100.77,100.77,56895.0,91.9026,91.9299,91.8479,91.8479,56895.0
2018-07-16 15:45:00,100.76,100.78,100.68,100.69,76696.0,91.8388,91.857,91.7659,91.775,76696.0
2018-07-16 15:50:00,100.68,100.76,100.66,100.69,93165.0,91.7659,91.8388,91.7477,91.775,93165.0
2018-07-16 15:55:00,100.69,100.7,100.68,100.69,206359.0,91.775,91.7841,91.7659,91.775,206359.0
2018-07-17 09:30:00,100.78,101.24,100.65,101.08,49478.0,91.857,92.2763,91.7385,92.1305,49478.0
2018-07-17 09:35:00,101.05,101.09,100.74,100.76,22372.0,92.1031,92.1396,91.8206,91.8388,22372.0
2018-07-17 09:40:00,100.76,100.95,100.71,100.84,11794.0,91.8388,92.012,91.7932,91.9117,11794.0
2018-07-17 09:45:00,100.84,100.84,100.7,100.82,16647.0,91.9117,91.9117,91.7841,91.8935,16647.0
2018-07-17 09:50:00,100.82,100.93,100.82,100.88,19060.0,91.8935,91.9937,91.8935,91.9482,19060.0
2018-07-17 09:55:00,100.88,100.95,100.81,100.86,13724.0,91.9482,92.012,91.8844,91.9299,13724.0
2018-07-17 10:00:00,100.91,101.02,100.9,100.93,20398.0,91.9755,92.0758,91.9664,91.9937,20398.0
2018-07-17 10:05:00,100.96,101.05,100.92,101.04,20459.0,92.0211,92.1031,91.9846,92.094,20459.0
2018-07-17 10:10:00,101.07,101.17,101.02,101.09,18016.0,92.1213,92.2125,92.0758,92.1396,18016.0
2018-07-17 10:15:00,101.08,101.11,100.96,101.0,28942.0,92.1305,92.1578,92.0211,92.0575,28942.0
2018-07-17 10:20:00,100.99,101.03,100.97,100.98,141366.0,92.0484,92.0849,92.0302,92.0393,141366.0
2018-07-17 10:25:00,100.98,101.02,100.94,101.01,27738.0,92.0393,92.0758,92.0029,92.0667,27738.0
2018-07-17 10:30:00,101.02,101.17,101.01,101.17,29219.0,92.0758,92.2125,92.0667,92.2125,29219.0
2018-07-17 10:35:00,101.18,101.25,101.12,101.14,30808.0,92.2216,92.2854,92.1669,92.1852,30808.0
2018-07-17 10:40:00,101.13,101.13,101.03,101.04,21016.0,92.176,92.176,92.0849,92.094,21016.0
2018-07-17 10:45:00,101.03,101.15,101.02,101.15,19104.0,92.0849,92.1943,92.0758,92.1943,19104.0
2018-07-17 10:50:00,101.15,101.15,101.05,101.08,24445.0,92.1943,92.1943,92.1031,92.1305,24445.0
2018-07-17 10:55:00,101.07,101.21,101.07,101.18,18622.0,92.1213,92.249,92.1213,92.2216,18622.0
2018-07-17 11:00:00,101.19,101.21,101.16,101.2,29142.0,92.2307,92.249,92.2034,92.2398,29142.0
2018-07-17 11:05:00,101.2,101.26,101.12,101.17,12165.0,92.2398,92.2945,92.1669,92.2125,12165.0
2018-07-17 11:10:00,101.18,101.19,101.12,101.15,19008.0,92.2216,92.2307,92.1669,92.1943,19008.0
2018-07-17 11:15:00,101.14,101.18,101.11,101.15,17946.0,92.1852,92.2216,92.1578,92.1943,17946.0
2018-07-17 11:20:00,101.15,101.22,101.14,101.2,23615.0,92.1943,92.2581,92.1852,92.2398,23615.0
2018-07-17 11:25:00,101.21,101.24,101.16,101.16,28016.0,92.249,92.2763,92.2034,92.2034,28016.0
2018-07-17 11:30:00,101.16,101.19,101.13,101.19,15466.0,92.2034,92.2307,92.176,92.2307,15466.0
2018-07-17 11:35:00,101.2,101.2,101.13,101.16,12927.0,92.2398,92.2398,92.176,92.2034,12927.0
2018-07-17 11:40:00,101.14,101.14,101.09,101.11,11942.0,92.1852,92.1852,92.1396,92.1578,11942.0
2018-07-17 11:45:00,101.12,101.16,101.08,101.09,15109.0,92.1669,92.2034,92.1305,92.1396,15109.0
2018-07-17 11:50:00,101.09,101.1,101.0,101.08,18368.0,92.1396,92.1487,92.0575,92.1305,18368.0
2018-07-17 11:55:00,101.08,101.11,101.05,101.09,28270.0,92.1305,92.1578,92.1031,92.1396,28270.0
2018-07-17 12:00:00,101.09,101.14,101.07,101.08,25789.0,92.1396,92.1852,92.1213,92.1305,25789.0
2018-07-17 12:05:00,101.07,101.12,101.02,101.12,34081.0,92.1213,92.1669,92.0758,92.1669,34081.0
2018-07-17 12:10:00,101.12,101.2,101.05,101.2,65441.0,92.1669,92.2398,92.1031,92.2398,65441.0
2018-07-17 12:15:00,101.2,101.39,101.18,101.38,21414.0,92.2398,92.413,92.2216,92.4039,21414.0
2018-07-17 12:20:00,101.37,101.46,101.37,101.39,20943.0,92.3948,92.4768,92.3948,92.413,20943.0
2018-07-17 12:25:00,101.4,101.41,101.25,101.25,22522.0,92.4221,92.4312,92.2854,92.2854,22522.0
2018-07-17 12:30:00,101.26,101.26,101.18,101.19,23006.0,92.2945,92.2945,92.2216,92.2307,23006.0
2018-07-17 12:35:00,101.2,101.22,101.16,101.18,12939.0,92.2398,92.2581,92.2034,92.2216,12939.0
2018-07-17 12:40:00,101.18,101.26,101.18,101.22,40005.0,92.2216,92.2945,92.2216,92.2581,40005.0
2018-07-17 12:45:00,101.22,101.27,101.18,101.2,11947.0,92.2581,92.3036,92.2216,92.2398,11947.0
2018-07-17 12:50:00,101.2,101.29,101.2,101.25,14035.0,92.2398,92.3219,92.2398,92.2854,14035.0
2018-07-17 12:55:00,101.26,101.29,101.21,101.21,16768.0,92.2945,92.3219,92.249,92.249,16768.0
2018-07-17 13:00:00,101.21,101.29,101.2,101.26,68788.0,92.249,92.3219,92.2398,92.2945,68788.0
2018-07-17 13:05:00,101.26,101.37,101.26,101.3,53983.0,92.2945,92.3948,92.2945,92.331,53983.0
2018-07-17 13:10:00,101.31,101.41,101.31,101.39,22313.0,92.3401,92.4312,92.3401,92.413,22313.0
2018-07-17 13:15:00,101.39,101.4,101.33,101.36,47928.0,92.413,92.4221,92.3583,92.3857,47928.0
2018-07-17 13:20:00,101.36,101.37,101.28,101.29,19393.0,92.3857,92.3948,92.3128,92.3219,19393.0
2018-07-17 13:25:00,101.29,101.32,101.26,101.27,16832.0,92.3219,92.3492,92.2945,92.3036,16832.0
2018-07-17 13:30:00,101.28,101.3,101.27,101.28,15488.0,92.3128,92.331,92.3036,92.3128,15488.0
2018-07-17 13:35:00,101.28,101.28,101.25,101.26,16453.0,92.3128,92.3128,92.2854,92.2945,16453.0
2018-07-17 13:40:00,101.26,101.28,101.17,101.2,15396.0,92.2945,92.3128,92.2125,92.2398,15396.0
2018-07-17 13:45:00,101.2,101.23,101.08,101.1,43305.0,92.2398,92.2672,92.1305,92.1487,43305.0
2018-07-17 13:50:00,101.1,101.14,101.08,101.09,15442.0,92.1487,92.1852,92.1305,92.1396,15442.0
2018-07-17 13:55:00,101.09,101.09,101.0,101.01,20429.0,92.1396,92.1396,92.0575,92.0667,20429.0
2018-07-17 14:00:00,101.01,101.01,100.96,100.98,23216.0,92.0667,92.0667,92.0211,92.0393,23216.0
2018-07-17 14:05:00,100.99,101.0,100.97,100.99,12467.0,92.0484,92.0575,92.0302,92.0484,12467.0
2018-07-17 14:10:00,100.99,101.0,100.97,100.99,15694.0,92.0484,92.0575,92.0302,92.0484,15694.0
2018-07-17 14:15:00,100.99,101.01,100.97,100.99,20965.0,92.0484,92.0667,92.0302,92.0484,20965.0
2018-07-17 14:20:00,100.98,101.01,100.97,100.99,19121.0,92.0393,92.0667,92.0302,92.0484,19121.0
2018-07-17 14:25:00,100.99,101.02,100.98,101.01,19856.0,92.0484,92.0758,92.0393,92.0667,19856.0
2018-07-17 14:30:00,101.01,101.18,101.0,101.15,57681.0,92.0667,92.2216,92.0575,92.1943,57681.0
2018-07-17 14:35:00,101.15,101.2,101.12,101.18,33753.0,92.1943,92.2398,92.1669,92.2216,33753.0
2018-07-17 14:40:00,101.19,101.24,101.16,101.16,24675.0,92.2307,92.2763,92.2034,92.2034,24675.0
2018-07-17 14:45:00,101.16,101.21,101.15,101.19,13912.0,92.2034,92.249,92.1943,92.2307,13912.0
2018-07-17 14:50:00,101.19,101.19,101.09,101.18,25848.0,92.2307,92.2307,92.1396,92.2216,25848.0
2018-07-17 14:55:00,101.18,101.21,101.17,101.18,15513.0,92.2216,92.249,92.2125,92.2216,15513.0
2018-07-17 15:00:00,101.18,101.25,101.14,101.25,36413.0,92.2216,92.2854,92.1852,92.2854,36413.0
2018-07-17 15:05:00,101.25,101.33,101.24,101.29,26250.0,92.2854,92.3583,92.2763,92.3219,26250.0
2018-07-17 15:10:00,101.3,101.41,101.29,101.4,33838.0,92.331,92.4312,92.3219,92.4221,33838.0
2018-07-17 15:15:00,101.41,101.41,101.32,101.34,24748.0,92.4312,92.4312,92.3492,92.3674,24748.0
2018-07-17 15:20:00,101.34,101.41,101.33,101.39,34250.0,92.3674,92.4312,92.3583,92.413,34250.0
2018-07-17 15:25:00,101.4,101.4,101.31,101.32,28435.0,92.4221,92.4221,92.3401,92.3492,28435.0
2018-07-17 15:30:00,101.33,101.33,101.27,101.31,42595.0,92.3583,92.3583,92.3036,92.3401,42595.0
2018-07-17 15:35:00,101.31,101.39,101.29,101.33,47123.0,92.3401,92.413,92.3219,92.3583,47123.0
2018-07-17 15:40:00,101.33,101.45,101.32,101.45,45098.0,92.3583,92.4677,92.3492,92.4677,45098.0
2018-07-17 15:45:00,101.45,101.45,101.17,101.18,105456.0,92.4677,92.4677,92.2125,92.2216,105456.0
2018-07-17 15:50:00,101.18,101.24,101.15,101.2,82236.0,92.2216,92.2763,92.1943,92.2398,82236.0
2018-07-17 15:55:00,101.2,101.2,101.1,101.15,195537.0,92.2398,92.2398,92.1487,92.1943,195537.0
2018-07-18 09:30:00,101.55,101.57,101.42,101.5,91519.0,92.5589,92.5771,92.4404,92.5133,91519.0
2018-07-18 09:35:00,101.44,101.85,101.42,101.84,59151.0,92.4586,92.8323,92.4404,92.8232,59151.0
2018-07-18 09:40:00,101.83,102.04,101.6,101.64,92810.0,92.8141,93.0055,92.6044,92.6409,92810.0
2018-07-18 09:45:00,101.63,101.83,101.56,101.74,52401.0,92.6318,92.8141,92.568,92.732,52401.0
2018-07-18 09:50:00,101.76,101.96,101.74,101.93,43261.0,92.7503,92.9325,92.732,92.9052,43261.0
2018-07-18 09:55:00,101.94,102.0,101.82,101.84,55406.0,92.9143,92.969,92.8049,92.8232,55406.0
2018-07-18 10:00:00,101.84,102.18,101.83,102.12,80608.0,92.8232,93.1331,92.8141,93.0784,80608.0
2018-07-18 10:05:00,102.12,102.35,102.01,102.29,70327.0,93.0784,93.288,92.9781,93.2333,70327.0
2018-07-18 10:10:00,102.28,102.3,102.16,102.18,60809.0,93.2242,93.2424,93.1148,93.1331,60809.0
2018-07-18 10:15:00,102.19,102.19,102.06,102.14,39730.0,93.1422,93.1422,93.0237,93.0966,39730.0
2018-07-18 10:20:00,102.14,102.41,102.12,102.25,200567.0,93.0966,93.3427,93.0784,93.1969,200567.0
2018-07-18 10:25:00,102.25,102.38,102.17,102.19,72593.0,93.1969,93.3154,93.124,93.1422,72593.0
2018-07-18 10:30:00,102.18,102.2,102.12,102.13,52974.0,93.1331,93.1513,93.0784,93.0875,52974.0
2018-07-18 10:35:00,102.15,102.3,102.14,102.3,51983.0,93.1057,93.2424,93.0966,93.2424,51983.0
2018-07-18 10:40:00,102.3,102.36,102.21,102.23,43758.0,93.2424,93.2971,93.1604,93.1786,43758.0
2018-07-18 10:45:00,102.22,102.26,102.19,102.23,36678.0,93.1695,93.206,93.1422,93.1786,36678.0
2018-07-18 10:50:00,102.22,102.45,102.22,102.39,53503.0,93.1695,93.3792,93.1695,93.3245,53503.0
2018-07-18 10:55:00,102.38,102.49,102.32,102.46,46895.0,93.3154,93.4156,93.2607,93.3883,46895.0
2018-07-18 11:00:00,102.45,102.58,102.38,102.41,108811.0,93.3792,93.4977,93.3154,93.3427,108811.0
2018-07-18 11:05:00,102.42,102.66,102.41,102.56,78894.0,93.3518,93.5706,93.3427,93.4794,78894.0
2018-07-18 11:10:00,102.56,102.56,102.41,102.48,34389.0,93.4794,93.4794,93.3427,93.4065,34389.0
2018-07-18 11:15:00,102.48,102.59,102.47,102.48,30186.0,93.4065,93.5068,93.3974,93.4065,30186.0
2018-07-18 11:20:00,102.48,102.53,102.47,102.53,19637.0,93.4065,93.4521,93.3974,93.4521,19637.0
2018-07-18 11:25:00,102.54,102.61,102.49,102.5,28454.0,93.4612,93.525,93.4156,93.4247,28454.0
2018-07-18 11:30:00,102.5,102.66,102.49,102.65,22694.0,93.4247,93.5706,93.4156,93.5615,22694.0
2018-07-18 11:35:00,102.64,102.64,102.49,102.52,36351.0,93.5523,93.5523,93.4156,93.443,36351.0
2018-07-18 11:40:00,102.51,102.53,102.44,102.44,28835.0,93.4339,93.4521,93.3701,93.3701,28835.0
2018-07-18 11:45:00,102.46,102.64,102.46,102.61,20975.0,93.3883,93.5523,93.3883,93.525,20975.0
2018-07-18 11:50:00,102.6,102.64,102.55,102.59,106545.0,93.5159,93.5523,93.4703,93.5068,106545.0
2018-07-18 11:55:00,102.6,102.75,102.6,102.62,39901.0,93.5159,93.6526,93.5159,93.5341,39901.0
2018-07-18 12:00:00,102.62,102.63,102.51,102.59,28786.0,93.5341,93.5432,93.4339,93.5068,28786.0
2018-07-18 12:05:00,102.59,102.61,102.55,102.6,32805.0,93.5068,93.525,93.4703,93.5159,32805.0
2018-07-18 12:10:00,102.6,102.66,102.59,102.62,30295.0,93.5159,93.5706,93.5068,93.5341,30295.0
2018-07-18 12:15:00,102.62,102.66,102.62,102.65,19627.0,93.5341,93.5706,93.5341,93.5615,19627.0
2018-07-18 12:20:00,102.65,102.7,102.61,102.65,15854.0,93.5615,93.607,93.525,93.5615,15854.0
2018-07-18 12:25:00,102.65,102.68,102.61,102.61,64303.0,93.5615,93.5888,93.525,93.525,64303.0
2018-07-18 12:30:00,102.61,102.61,102.44,102.44,25057.0,93.525,93.525,93.3701,93.3701,25057.0
2018-07-18 12:35:00,102.44,102.52,102.42,102.51,62191.0,93.3701,93.443,93.3518,93.4339,62191.0
2018-07-18 12:40:00,102.5,102.61,102.49,102.58,38204.0,93.4247,93.525,93.4156,93.4977,38204.0
2018-07-18 12:45:00,102.59,102.59,102.44,102.53,49101.0,93.5068,93.5068,93.3701,93.4521,49101.0
2018-07-18 12:50:00,102.54,102.54,102.44,102.45,58660.0,93.4612,93.4612,93.3701,93.3792,58660.0
2018-07-18 12:55:00,102.45,102.49,102.39,102.42,33855.0,93.3792,93.4156,93.3245,93.3518,33855.0
2018-07-18 13:00:00,102.41,102.43,102.36,102.4,21034.0,93.3427,93.3609,93.2971,93.3336,21034.0
2018-07-18 13:05:00,102.39,102.43,102.31,102.33,20997.0,93.3245,93.3609,93.2516,93.2698,20997.0
2018-07-18 13:10:00,102.33,102.34,102.27,102.31,23388.0,93.2698,93.2789,93.2151,93.2516,23388.0
2018-07-18 13:15:00,102.31,102.35,102.31,102.34,21414.0,93.2516,93.288,93.2516,93.2789,21414.0
2018-07-18 13:20:00,102.32,102.47,102.32,102.46,31442.0,93.2607,93.3974,93.2607,93.3883,31442.0
2018-07-18 13:25:00,102.46,102.46,102.31,102.38,33363.0,93.3883,93.3883,93.2516,93.3154,33363.0
2018-07-18 13:30:00,102.37,102.39,102.3,102.32,37560.0,93.3062,93.3245,93.2424,93.2607,37560.0
2018-07-18 13:35:00,102.33,102.39,102.3,102.38,22392.0,93.2698,93.3245,93.2424,93.3154,22392.0
2018-07-18 13:40:00,102.38,102.47,102.36,102.47,38148.0,93.3154,93.3974,93.2971,93.3974,38148.0
2018-07-18 13:45:00,102.47,102.47,102.37,102.39,70221.0,93.3974,93.3974,93.3062,93.3245,70221.0
2018-07-18 13:50:00,102.38,102.39,102.3,102.3,46177.0,93.3154,93.3245,93.2424,93.2424,46177.0
2018-07-18 13:55:00,102.29,102.35,102.29,102.35,46548.0,93.2333,93.288,93.2333,93.288,46548.0
2018-07-18 14:00:00,102.34,102.43,102.33,102.43,25213.0,93.2789,93.3609,93.2698,93.3609,25213.0
2018-07-18 14:05:00,102.44,102.7,102.41,102.56,131049.0,93.3701,93.607,93.3427,93.4794,131049.0
2018-07-18 14:10:00,102.56,102.57,102.47,102.49,72320.0,93.4794,93.4885,93.3974,93.4156,72320.0
2018-07-18 14:15:00,102.49,102.64,102.49,102.64,26928.0,93.4156,93.5523,93.4156,93.5523,26928.0
2018-07-18 14:20:00,102.63,102.77,102.61,102.74,41623.0,93.5432,93.6708,93.525,93.6435,41623.0
2018-07-18 14:25:00,102.75,102.75,102.64,102.75,43389.0,93.6526,93.6526,93.5523,93.6526,43389.0
2018-07-18 14:30:00,102.76,102.76,102.64,102.64,29554.0,93.6617,93.6617,93.5523,93.5523,29554.0
2018-07-18 14:35:00,102.63,102.71,102.63,102.66,30624.0,93.5432,93.6161,93.5432,93.5706,30624.0
2018-07-18 14:40:00,102.65,102.67,102.63,102.67,17194.0,93.5615,93.5797,93.5432,93.5797,17194.0
2018-07-18 14:45:00,102.66,102.75,102.66,102.75,16393.0,93.5706,93.6526,93.5706,93.6526,16393.0
2018-07-18 14:50:00,102.75,102.77,102.68,102.72,58904.0,93.6526,93.6708,93.5888,93.6253,58904.0
2018-07-18 14:55:00,102.72,102.75,102.65,102.67,34972.0,93.6253,93.6526,93.5615,93.5797,34972.0
2018-07-18 15:00:00,102.66,102.72,102.64,102.67,35967.0,93.5706,93.6253,93.5523,93.5797,35967.0
2018-07-18 15:05:00,102.67,102.7,102.63,102.69,25110.0,93.5797,93.607,93.5432,93.5979,25110.0
2018-07-18 15:10:00,102.69,102.71,102.57,102.59,72631.0,93.5979,93.6161,93.4885,93.5068,72631.0
2018-07-18 15:15:00,102.58,102.67,102.58,102.67,27365.0,93.4977,93.5797,93.4977,93.5797,27365.0
2018-07-18 15:20:00,102.67,102.68,102.59,102.61,71315.0,93.5797,93.5888,93.5068,93.525,71315.0
2018-07-18 15:25:00,102.61,102.63,102.53,102.61,61809.0,93.525,93.5432,93.4521,93.525,61809.0
2018-07-18 15:30:00,102.61,102.67,102.52,102.55,79081.0,93.525,93.5797,93.443,93.4703,79081.0
2018-07-18 15:35:00,102.55,102.65,102.54,102.63,66915.0,93.4703,93.5615,93.4612,93.5432,66915.0
2018-07-18 15:40:00,102.63,102.84,102.61,102.84,69697.0,93.5432,93.7346,93.525,93.7346,69697.0
2018-07-18 15:45:00,102.84,102.88,102.73,102.79,153916.0,93.7346,93.7711,93.6344,93.6891,153916.0
2018-07-18 15:50:00,102.79,103.0,102.77,102.96,226183.0,93.6891,93.8805,93.6708,93.844,226183.0
2018-07-18 15:55:00,102.96,103.07,102.91,102.98,429895.0,93.844,93.9443,93.7984,93.8622,429895.0
2018-07-19 09:30:00,100.19,101.16,99.87,100.12,401114.0,91.3193,92.2034,91.0276,91.2555,401114.0
2018-07-19 09:35:00,100.16,100.24,99.67,100.2,311072.0,91.2919,91.3648,90.8453,91.3284,311072.0
2018-07-19 09:40:00,100.2,101.37,100.1,100.76,235914.0,91.3284,92.3948,91.2372,91.8388,235914.0
2018-07-19 09:45:00,100.71,100.74,100.0,100.08,160338.0,91.7932,91.8206,91.1461,91.219,160338.0
2018-07-19 09:50:00,100.04,100.05,99.28,99.32,153549.0,91.1825,91.1917,90.4898,90.5263,153549.0
2018-07-19 09:55:00,99.33,99.89,99.33,99.49,158439.0,90.5354,91.0458,90.5354,90.6812,158439.0
2018-07-19 10:00:00,99.49,99.83,99.45,99.81,98283.0,90.6812,90.9911,90.6448,90.9729,98283.0
2018-07-19 10:05:00,99.8,99.8,99.42,99.44,167893.0,90.9638,90.9638,90.6174,90.6357,167893.0
2018-07-19 10:10:00,99.45,100.08,99.42,100.0,147203.0,90.6448,91.219,90.6174,91.1461,147203.0
2018-07-19 10:15:00,100.0,100.07,99.85,99.93,87837.0,91.1461,91.2099,91.0094,91.0823,87837.0
2018-07-19 10:20:00,99.94,100.19,99.92,100.02,94196.0,91.0914,91.3193,91.0732,91.1643,94196.0
2018-07-19 10:25:00,100.0,100.01,99.68,99.71,65233.0,91.1461,91.1552,90.8544,90.8818,65233.0
2018-07-19 10:30:00,99.71,99.99,99.65,99.98,74850.0,90.8818,91.137,90.8271,91.1279,74850.0
2018-07-19 10:35:00,99.99,100.5,99.98,100.49,93418.0,91.137,91.6018,91.1279,91.5927,93418.0
2018-07-19 10:40:00,100.49,100.62,100.44,100.53,79063.0,91.5927,91.7112,91.5471,91.6292,79063.0
2018-07-19 10:45:00,100.54,100.67,100.5,100.52,50866.0,91.6383,91.7568,91.6018,91.62,50866.0
2018-07-19 10:50:00,100.54,100.93,100.44,100.87,88143.0,91.6383,91.9937,91.5471,91.9391,88143.0
2018-07-19 10:55:00,100.88,100.89,100.73,100.74,73532.0,91.9482,91.9573,91.8115,91.8206,73532.0
2018-07-19 11:00:00,100.74,100.88,100.69,100.82,65921.0,91.8206,91.9482,91.775,91.8935,65921.0
2018-07-19 11:05:00,100.83,100.97,100.76,100.9,45676.0,91.9026,92.0302,91.8388,91.9664,45676.0
2018-07-19 11:10:00,100.87,100.88,100.74,100.83,33898.0,91.9391,91.9482,91.8206,91.9026,33898.0
2018-07-19 11:15:00,100.8,100.95,100.79,100.89,34440.0,91.8753,92.012,91.8661,91.9573,34440.0
2018-07-19 11:20:00,100.91,100.97,100.89,100.92,31968.0,91.9755,92.0302,91.9573,91.9846,31968.0
2018-07-19 11:25:00,100.91,100.95,100.88,100.88,35028.0,91.9755,92.012,91.9482,91.9482,35028.0
2018-07-19 11:30:00,100.9,100.94,100.87,100.92,43120.0,91.9664,92.0029,91.9391,91.9846,43120.0
2018-07-19 11:35:00,100.92,100.93,100.72,100.82,58130.0,91.9846,91.9937,91.8023,91.8935,58130.0
2018-07-19 11:40:00,100.8,100.8,100.54,100.55,30574.0,91.8753,91.8753,91.6383,91.6474,30574.0
2018-07-19 11:45:00,100.54,100.58,100.39,100.39,34598.0,91.6383,91.6747,91.5016,91.5016,34598.0
2018-07-19 11:50:00,100.37,100.49,100.36,100.39,29842.0,91.4833,91.5927,91.4742,91.5016,29842.0
2018-07-19 11:55:00,100.39,100.64,100.38,100.64,28803.0,91.5016,91.7294,91.4924,91.7294,28803.0
2018-07-19 12:00:00,100.66,100.67,100.48,100.54,70251.0,91.7477,91.7568,91.5836,91.6383,70251.0
2018-07-19 12:05:00,100.54,100.64,100.51,100.59,28981.0,91.6383,91.7294,91.6109,91.6838,28981.0
2018-07-19 12:10:00,100.6,100.61,100.4,100.4,31709.0,91.693,91.7021,91.5107,91.5107,31709.0
2018-07-19 12:15:00,100.41,100.42,100.2,100.25,48284.0,91.5198,91.5289,91.3284,91.374,48284.0
2018-07-19 12:20:00,100.27,100.38,100.26,100.32,33958.0,91.3922,91.4924,91.3831,91.4378,33958.0
2018-07-19 12:25:00,100.31,100.31,100.21,100.25,27883.0,91.4286,91.4286,91.3375,91.374,27883.0
2018-07-19 12:30:00,100.26,100.3,100.15,100.18,49540.0,91.3831,91.4195,91.2828,91.3101,49540.0
2018-07-19 12:35:00,100.17,100.3,100.15,100.16,27095.0,91.301,91.4195,91.2828,91.2919,27095.0
2018-07-19 12:40:00,100.15,100.22,100.08,100.2,23498.0,91.2828,91.3466,91.219,91.3284,23498.0
2018-07-19 12:45:00,100.2,100.24,100.11,100.23,39628.0,91.3284,91.3648,91.2463,91.3557,39628.0
2018-07-19 12:50:00,100.24,100.44,100.23,100.43,32765.0,91.3648,91.5471,91.3557,91.538,32765.0
2018-07-19 12:55:00,100.44,100.47,100.36,100.47,35986.0,91.5471,91.5745,91.4742,91.5745,35986.0
2018-07-19 13:00:00,100.47,100.6,100.21,100.31,52396.0,91.5745,91.693,91.3375,91.4286,52396.0
2018-07-19 13:05:00,100.31,100.4,100.24,100.33,35147.0,91.4286,91.5107,91.3648,91.4469,35147.0
2018-07-19 13:10:00,100.34,100.35,100.1,100.11,20738.0,91.456,91.4651,91.2372,91.2463,20738.0
2018-07-19 13:15:00,100.11,100.19,100.08,100.12,29486.0,91.2463,91.3193,91.219,91.2555,29486.0
2018-07-19 13:20:00,100.12,100.21,100.11,100.16,22690.0,91.2555,91.3375,91.2463,91.2919,22690.0
2018-07-19 13:25:00,100.17,100.18,100.06,100.07,24965.0,91.301,91.3101,91.2008,91.2099,24965.0
2018-07-19 13:30:00,100.07,100.11,100.01,100.04,20253.0,91.2099,91.2463,91.1552,91.1825,20253.0
2018-07-19 13:35:00,100.05,100.18,100.04,100.15,23059.0,91.1917,91.3101,91.1825,91.2828,23059.0
2018-07-19 13:40:00,100.16,100.39,100.14,100.37,39490.0,91.2919,91.5016,91.2737,91.4833,39490.0
2018-07-19 13:45:00,100.37,100.38,100.23,100.25,31851.0,91.4833,91.4924,91.3557,91.374,31851.0
2018-07-19 13:50:00,100.25,100.31,100.2,100.31,36245.0,91.374,91.4286,91.3284,91.4286,36245.0
2018-07-19 13:55:00,100.32,100.41,100.22,100.4,28818.0,91.4378,91.5198,91.3466,91.5107,28818.0
2018-07-19 14:00:00,100.41,100.49,100.37,100.41,48706.0,91.5198,91.5927,91.4833,91.5198,48706.0
2018-07-19 14:05:00,100.41,100.42,100.22,100.28,47496.0,91.5198,91.5289,91.3466,91.4013,47496.0
2018-07-19 14:10:00,100.28,100.28,100.12,100.24,40124.0,91.4013,91.4013,91.2555,91.3648,40124.0
2018-07-19 14:15:00,100.24,100.28,100.22,100.28,29507.0,91.3648,91.4013,91.3466,91.4013,29507.0
2018-07-19 14:20:00,100.28,100.36,100.19,100.36,39441.0,91.4013,91.4742,91.3193,91.4742,39441.0
2018-07-19 14:25:00,100.36,100.43,100.3,100.33,61541.0,91.4742,91.538,91.4195,91.4469,61541.0
2018-07-19 14:30:00,100.33,100.34,100.24,100.34,44204.0,91.4469,91.456,91.3648,91.456,44204.0
2018-07-19 14:35:00,100.33,100.38,100.27,100.34,76335.0,91.4469,91.4924,91.3922,91.456,76335.0
2018-07-19 14:40:00,100.34,100.47,100.33,100.46,42758.0,91.456,91.5745,91.4469,91.5654,42758.0
2018-07-19 14:45:00,100.46,100.56,100.44,100.47,91048.0,91.5654,91.6565,91.5471,91.5745,91048.0
2018-07-19 14:50:00,100.47,100.5,100.33,100.36,89529.0,91.5745,91.6018,91.4469,91.4742,89529.0
2018-07-19 14:55:00,100.34,100.36,100.25,100.27,87423.0,91.456,91.4742,91.374,91.3922,87423.0
2018-07-19 15:00:00,100.27,100.44,100.25,100.43,89912.0,91.3922,91.5471,91.374,91.538,89912.0
2018-07-19 15:05:00,100.43,100.49,100.43,100.47,66781.0,91.538,91.5927,91.538,91.5745,66781.0
2018-07-19 15:10:00,100.48,100.48,100.2,100.27,75075.0,91.5836,91.5836,91.3284,91.3922,75075.0
2018-07-19 15:15:00,100.25,100.29,100.22,100.26,67252.0,91.374,91.4104,91.3466,91.3831,67252.0
2018-07-19 15:20:00,100.27,100.27,100.21,100.22,61127.0,91.3922,91.3922,91.3375,91.3466,61127.0
2018-07-19 15:25:00,100.21,100.23,100.15,100.17,58187.0,91.3375,91.3557,91.2828,91.301,58187.0
2018-07-19 15:30:00,100.17,100.25,100.1,100.24,84791.0,91.301,91.374,91.2372,91.3648,84791.0
2018-07-19 15:35:00,100.24,100.25,100.13,100.17,83085.0,91.3648,91.374,91.2646,91.301,83085.0
2018-07-19 15:40:00,100.16,100.16,100.01,100.05,128511.0,91.2919,91.2919,91.1552,91.1917,128511.0
2018-07-19 15:45:00,100.04,100.21,100.0,100.2,154779.0,91.1825,91.3375,91.1461,91.3284,154779.0
2018-07-19 15:50:00,100.21,100.25,100.02,100.06,193912.0,91.3375,91.374,91.1643,91.2008,193912.0
2018-07-19 15:55:00,100.06,100.19,100.01,100.17,393713.0,91.2008,91.3193,91.1552,91.301,393713.0
2018-07-20 09:30:00,100.13,100.24,99.98,100.13,167114.0,91.2646,91.3648,91.1279,91.2646,167114.0
2018-07-20 09:35:00,100.09,100.5,100.09,100.4,31592.0,91.2281,91.6018,91.2281,91.5107,31592.0
2018-07-20 09:40:00,100.43,100.61,100.39,100.6,28076.0,91.538,91.7021,91.5016,91.693,28076.0
2018-07-20 09:45:00,100.61,100.69,100.52,100.58,34451.0,91.7021,91.775,91.62,91.6747,34451.0
2018-07-20 09:50:00,100.56,100.69,100.54,100.68,46973.0,91.6565,91.775,91.6383,91.7659,46973.0
2018-07-20 09:55:00,100.67,100.89,100.62,100.88,39007.0,91.7568,91.9573,91.7112,91.9482,39007.0
2018-07-20 10:00:00,100.88,100.99,100.8,100.98,39439.0,91.9482,92.0484,91.8753,92.0393,39439.0
2018-07-20 10:05:00,101.0,101.22,100.95,101.2,71942.0,92.0575,92.2581,92.012,92.2398,71942.0
2018-07-20 10:10:00,101.21,101.3,101.15,101.25,67577.0,92.249,92.331,92.1943,92.2854,67577.0
2018-07-20 10:15:00,101.25,101.3,101.13,101.19,61512.0,92.2854,92.331,92.176,92.2307,61512.0
2018-07-20 10:20:00,101.19,101.22,101.15,101.21,47553.0,92.2307,92.2581,92.1943,92.249,47553.0
2018-07-20 10:25:00,101.21,101.27,101.1,101.13,63299.0,92.249,92.3036,92.1487,92.176,63299.0
2018-07-20 10:30:00,101.14,101.16,100.92,100.95,39673.0,92.1852,92.2034,91.9846,92.012,39673.0
2018-07-20 10:35:00,100.95,100.96,100.87,100.87,26713.0,92.012,92.0211,91.9391,91.9391,26713.0
2018-07-20 10:40:00,100.87,100.89,100.74,100.75,34757.0,91.9391,91.9573,91.8206,91.8297,34757.0
2018-07-20 10:45:00,100.76,100.8,100.65,100.72,22649.0,91.8388,91.8753,91.7385,91.8023,22649.0
2018-07-20 10:50:00,100.71,100.75,100.62,100.71,33554.0,91.7932,91.8297,91.7112,91.7932,33554.0
2018-07-20 10:55:00,100.7,100.81,100.7,100.78,31565.0,91.7841,91.8844,91.7841,91.857,31565.0
2018-07-20 11:00:00,100.77,100.81,100.73,100.78,24625.0,91.8479,91.8844,91.8115,91.857,24625.0
2018-07-20 11:05:00,100.79,100.81,100.63,100.78,39206.0,91.8661,91.8844,91.7203,91.857,39206.0
2018-07-20 11:10:00,100.78,100.9,100.78,100.86,18860.0,91.857,91.9664,91.857,91.9299,18860.0
2018-07-20 11:15:00,100.87,100.9,100.82,100.85,23276.0,91.9391,91.9664,91.8935,91.9208,23276.0
2018-07-20 11:20:00,100.84,100.92,100.79,100.92,20230.0,91.9117,91.9846,91.8661,91.9846,20230.0
2018-07-20 11:25:00,100.91,100.97,100.9,100.96,13753.0,91.9755,92.0302,91.9664,92.0211,13753.0
2018-07-20 11:30:00,100.97,101.07,100.92,100.93,22494.0,92.0302,92.1213,91.9846,91.9937,22494.0
2018-07-20 11:35:00,100.91,100.96,100.88,100.9,9995.0,91.9755,92.0211,91.9482,91.9664,9995.0
2018-07-20 11:40:00,100.91,100.94,100.83,100.86,22822.0,91.9755,92.0029,91.9026,91.9299,22822.0
2018-07-20 11:45:00,100.87,100.92,100.76,100.88,31046.0,91.9391,91.9846,91.8388,91.9482,31046.0
2018-07-20 11:50:00,100.89,100.96,100.84,100.93,18228.0,91.9573,92.0211,91.9117,91.9937,18228.0
2018-07-20 11:55:00,100.93,100.95,100.88,100.94,9900.0,91.9937,92.012,91.9482,92.0029,9900.0
2018-07-20 12:00:00,100.95,100.95,100.88,100.88,10797.0,92.012,92.012,91.9482,91.9482,10797.0
2018-07-20 12:05:00,100.86,100.86,100.76,100.79,8676.0,91.9299,91.9299,91.8388,91.8661,8676.0
2018-07-20 12:10:00,100.8,100.82,100.7,100.73,15156.0,91.8753,91.8935,91.7841,91.8115,15156.0
2018-07-20 12:15:00,100.75,100.76,100.68,100.73,13732.0,91.8297,91.8388,91.7659,91.8115,13732.0
2018-07-20 12:20:00,100.72,100.8,100.72,100.75,16058.0,91.8023,91.8753,91.8023,91.8297,16058.0
2018-07-20 12:25:00,100.75,100.76,100.67,100.74,7567.0,91.8297,91.8388,91.7568,91.8206,7567.0
2018-07-20 12:30:00,100.74,100.75,100.69,100.7,24440.0,91.8206,91.8297,91.775,91.7841,24440.0
2018-07-20 12:35:00,100.68,100.73,100.67,100.68,11202.0,91.7659,91.8115,91.7568,91.7659,11202.0
2018-07-20 12:40:00,100.69,100.72,100.68,100.71,14045.0,91.775,91.8023,91.7659,91.7932,14045.0
2018-07-20 12:45:00,100.71,100.71,100.57,100.6,17433.0,91.7932,91.7932,91.6656,91.693,17433.0
2018-07-20 12:50:00,100.6,100.65,100.57,100.62,21549.0,91.693,91.7385,91.6656,91.7112,21549.0
2018-07-20 12:55:00,100.63,100.63,100.56,100.57,10615.0,91.7203,91.7203,91.6565,91.6656,10615.0
2018-07-20 13:00:00,100.57,100.58,100.53,100.53,10812.0,91.6656,91.6747,91.6292,91.6292,10812.0
2018-07-20 13:05:00,100.52,100.52,100.47,100.49,13073.0,91.62,91.62,91.5745,91.5927,13073.0
2018-07-20 13:10:00,100.5,100.54,100.5,100.52,9523.0,91.6018,91.6383,91.6018,91.62,9523.0
2018-07-20 13:15:00,100.51,100.52,100.41,100.41,10123.0,91.6109,91.62,91.5198,91.5198,10123.0
2018-07-20 13:20:00,100.41,100.42,100.34,100.36,16699.0,91.5198,91.5289,91.456,91.4742,16699.0
2018-07-20 13:25:00,100.37,100.37,100.29,100.3,17426.0,91.4833,91.4833,91.4104,91.4195,17426.0
2018-07-20 13:30:00,100.29,100.35,100.25,100.34,15928.0,91.4104,91.4651,91.374,91.456,15928.0
2018-07-20 13:35:00,100.35,100.43,100.35,100.4,15026.0,91.4651,91.538,91.4651,91.5107,15026.0
2018-07-20 13:40:00,100.41,100.47,100.39,100.45,26737.0,91.5198,91.5745,91.5016,91.5562,26737.0
2018-07-20 13:45:00,100.45,100.48,100.44,100.47,31215.0,91.5562,91.5836,91.5471,91.5745,31215.0
2018-07-20 13:50:00,100.47,100.48,100.44,100.48,10628.0,91.5745,91.5836,91.5471,91.5836,10628.0
2018-07-20 13:55:00,100.47,100.56,100.47,100.51,14443.0,91.5745,91.6565,91.5745,91.6109,14443.0
2018-07-20 14:00:00,100.51,100.56,100.5,100.53,13734.0,91.6109,91.6565,91.6018,91.6292,13734.0
2018-07-20 14:05:00,100.54,100.56,100.46,100.5,15388.0,91.6383,91.6565,91.5654,91.6018,15388.0
2018-07-20 14:10:00,100.51,100.51,100.43,100.44,14703.0,91.6109,91.6109,91.538,91.5471,14703.0
2018-07-20 14:15:00,100.45,100.48,100.44,100.45,12473.0,91.5562,91.5836,91.5471,91.5562,12473.0
2018-07-20 14:20:00,100.46,100.46,100.39,100.42,12813.0,91.5654,91.5654,91.5016,91.5289,12813.0
2018-07-20 14:25:00,100.43,100.45,100.38,100.39,15899.0,91.538,91.5562,91.4924,91.5016,15899.0
2018-07-20 14:30:00,100.39,100.4,100.34,100.34,15256.0,91.5016,91.5107,91.456,91.456,15256.0
2018-07-20 14:35:00,100.33,100.33,100.27,100.3,34540.0,91.4469,91.4469,91.3922,91.4195,34540.0
2018-07-20 14:40:00,100.3,100.35,100.3,100.35,13096.0,91.4195,91.4651,91.4195,91.4651,13096.0
2018-07-20 14:45:00,100.34,100.4,100.32,100.39,11268.0,91.456,91.5107,91.4378,91.5016,11268.0
2018-07-20 14:50:00,100.39,100.4,100.34,100.38,16851.0,91.5016,91.5107,91.456,91.4924,16851.0
2018-07-20 14:55:00,100.38,100.4,100.34,100.39,22214.0,91.4924,91.5107,91.456,91.5016,22214.0
2018-07-20 15:00:00,100.37,100.38,100.35,100.36,14931.0,91.4833,91.4924,91.4651,91.4742,14931.0
2018-07-20 15:05:00,100.36,100.41,100.35,100.37,12477.0,91.4742,91.5198,91.4651,91.4833,12477.0
2018-07-20 15:10:00,100.35,100.36,100.27,100.3,34339.0,91.4651,91.4742,91.3922,91.4195,34339.0
2018-07-20 15:15:00,100.3,100.35,100.28,100.32,31253.0,91.4195,91.4651,91.4013,91.4378,31253.0
2018-07-20 15:20:00,100.33,100.33,100.25,100.27,16420.0,91.4469,91.4469,91.374,91.3922,16420.0
2018-07-20 15:25:00,100.26,100.32,100.25,100.28,24692.0,91.3831,91.4378,91.374,91.4013,24692.0
2018-07-20 15:30:00,100.29,100.32,100.28,100.32,36029.0,91.4104,91.4378,91.4013,91.4378,36029.0
2018-07-20 15:35:00,100.32,100.33,100.25,100.27,60321.0,91.4378,91.4469,91.374,91.3922,60321.0
2018-07-20 15:40:00,100.26,100.28,100.2,100.25,52746.0,91.3831,91.4013,91.3284,91.374,52746.0
2018-07-20 15:45:00,100.24,100.28,100.22,100.23,77808.0,91.3648,91.4013,91.3466,91.3557,77808.0
2018-07-20 15:50:00,100.22,100.26,100.13,100.19,92026.0,91.3466,91.3831,91.2646,91.3193,92026.0
2018-07-20 15:55:00,100.19,100.21,100.09,100.15,212180.0,91.3193,91.3375,91.2281,91.2828,212180.0
2018-07-23 09:30:00,100.15,100.4,100.01,100.16,32028.0,91.2828,91.5107,91.1552,91.2919,32028.0
2018-07-23 09:35:00,100.15,100.52,100.11,100.52,18882.0,91.2828,91.62,91.2463,91.62,18882.0
2018-07-23 09:40:00,100.52,100.65,100.49,100.64,8841.0,91.62,91.7385,91.5927,91.7294,8841.0
2018-07-23 09:45:00,100.68,100.98,100.68,100.83,32626.0,91.7659,92.0393,91.7659,91.9026,32626.0
2018-07-23 09:50:00,100.83,100.96,100.83,100.88,16957.0,91.9026,92.0211,91.9026,91.9482,16957.0
2018-07-23 09:55:00,100.9,100.94,100.83,100.83,28059.0,91.9664,92.0029,91.9026,91.9026,28059.0
2018-07-23 10:00:00,100.84,101.05,100.83,100.98,46974.0,91.9117,92.1031,91.9026,92.0393,46974.0
2018-07-23 10:05:00,100.99,101.04,100.94,101.0,38663.0,92.0484,92.094,92.0029,92.0575,38663.0
2018-07-23 10:10:00,101.01,101.07,100.95,101.06,33791.0,92.0667,92.1213,92.012,92.1122,33791.0
2018-07-23 10:15:00,101.07,101.07,100.92,101.0,79013.0,92.1213,92.1213,91.9846,92.0575,79013.0
2018-07-23 10:20:00,100.98,101.01,100.79,100.79,75633.0,92.0393,92.0667,91.8661,91.8661,75633.0
2018-07-23 10:25:00,100.79,100.87,100.72,100.79,14292.0,91.8661,91.9391,91.8023,91.8661,14292.0
2018-07-23 10:30:00,100.78,100.86,100.73,100.86,43346.0,91.857,91.9299,91.8115,91.9299,43346.0
2018-07-23 10:35:00,100.86,100.94,100.83,100.89,38969.0,91.9299,92.0029,91.9026,91.9573,38969.0
2018-07-23 10:40:00,100.9,100.92,100.85,100.86,14443.0,91.9664,91.9846,91.9208,91.9299,14443.0
2018-07-23 10:45:00,100.87,100.93,100.86,100.89,20110.0,91.9391,91.9937,91.9299,91.9573,20110.0
2018-07-23 10:50:00,100.89,100.98,100.85,100.95,12361.0,91.9573,92.0393,91.9208,92.012,12361.0
2018-07-23 10:55:00,100.95,100.99,100.91,100.93,14191.0,92.012,92.0484,91.9755,91.9937,14191.0
2018-07-23 11:00:00,100.93,101.13,100.92,101.03,22658.0,91.9937,92.176,91.9846,92.0849,22658.0
2018-07-23 11:05:00,101.02,101.05,101.0,101.0,8141.0,92.0758,92.1031,92.0575,92.0575,8141.0
2018-07-23 11:10:00,101.02,101.21,101.0,101.18,13280.0,92.0758,92.249,92.0575,92.2216,13280.0
2018-07-23 11:15:00,101.19,101.3,101.17,101.29,18422.0,92.2307,92.331,92.2125,92.3219,18422.0
2018-07-23 11:20:00,101.3,101.4,101.29,101.37,17498.0,92.331,92.4221,92.3219,92.3948,17498.0
2018-07-23 11:25:00,101.38,101.39,101.29,101.32,33458.0,92.4039,92.413,92.3219,92.3492,33458.0
2018-07-23 11:30:00,101.33,101.36,101.28,101.31,9089.0,92.3583,92.3857,92.3128,92.3401,9089.0
2018-07-23 11:35:00,101.32,101.4,101.3,101.3,11791.0,92.3492,92.4221,92.331,92.331,11791.0
2018-07-23 11:40:00,101.31,101.34,101.25,101.25,11948.0,92.3401,92.3674,92.2854,92.2854,11948.0
2018-07-23 11:45:00,101.27,101.32,101.25,101.27,12718.0,92.3036,92.3492,92.2854,92.3036,12718.0
2018-07-23 11:50:00,101.27,101.28,101.24,101.24,15484.0,92.3036,92.3128,92.2763,92.2763,15484.0
2018-07-23 11:55:00,101.23,101.34,101.21,101.34,17957.0,92.2672,92.3674,92.249,92.3674,17957.0
2018-07-23 12:00:00,101.33,101.34,101.28,101.32,16477.0,92.3583,92.3674,92.3128,92.3492,16477.0
2018-07-23 12:05:00,101.3,101.32,101.23,101.27,10524.0,92.331,92.3492,92.2672,92.3036,10524.0
2018-07-23 12:10:00,101.26,101.28,101.24,101.24,5800.0,92.2945,92.3128,92.2763,92.2763,5800.0
2018-07-23 12:15:00,101.24,101.29,101.21,101.28,9964.0,92.2763,92.3219,92.249,92.3128,9964.0
2018-07-23 12:20:00,101.29,101.4,101.28,101.38,13819.0,92.3219,92.4221,92.3128,92.4039,13819.0
2018-07-23 12:25:00,101.37,101.4,101.33,101.36,7697.0,92.3948,92.4221,92.3583,92.3857,7697.0
2018-07-23 12:30:00,101.38,101.39,101.32,101.33,4801.0,92.4039,92.413,92.3492,92.3583,4801.0
2018-07-23 12:35:00,101.32,101.39,101.32,101.36,10315.0,92.3492,92.413,92.3492,92.3857,10315.0
2018-07-23 12:40:00,101.37,101.41,101.37,101.37,3927.0,92.3948,92.4312,92.3948,92.3948,3927.0
2018-07-23 12:45:00,101.37,101.38,101.26,101.28,7390.0,92.3948,92.4039,92.2945,92.3128,7390.0
2018-07-23 12:50:00,101.27,101.29,101.24,101.26,5950.0,92.3036,92.3219,92.2763,92.2945,5950.0
2018-07-23 12:55:00,101.26,101.32,101.25,101.27,10985.0,92.2945,92.3492,92.2854,92.3036,10985.0
2018-07-23 13:00:00,101.26,101.37,101.26,101.34,15010.0,92.2945,92.3948,92.2945,92.3674,15010.0
2018-07-23 13:05:00,101.35,101.39,101.34,101.34,6310.0,92.3766,92.413,92.3674,92.3674,6310.0
2018-07-23 13:10:00,101.33,101.36,101.32,101.33,148757.0,92.3583,92.3857,92.3492,92.3583,148757.0
2018-07-23 13:15:00,101.33,101.33,101.16,101.16,64129.0,92.3583,92.3583,92.2034,92.2034,64129.0
2018-07-23 13:20:00,101.16,101.21,101.13,101.18,8210.0,92.2034,92.249,92.176,92.2216,8210.0
2018-07-23 13:25:00,101.18,101.25,101.18,101.23,11484.0,92.2216,92.2854,92.2216,92.2672,11484.0
2018-07-23 13:30:00,101.23,101.32,101.23,101.3,6748.0,92.2672,92.3492,92.2672,92.331,6748.0
2018-07-23 13:35:00,101.29,101.32,101.19,101.2,16864.0,92.3219,92.3492,92.2307,92.2398,16864.0
2018-07-23 13:40:00,101.2,101.25,101.17,101.25,6575.0,92.2398,92.2854,92.2125,92.2854,6575.0
2018-07-23 13:45:00,101.25,101.26,101.21,101.23,7517.0,92.2854,92.2945,92.249,92.2672,7517.0
2018-07-23 13:50:00,101.23,101.26,101.21,101.22,62584.0,92.2672,92.2945,92.249,92.2581,62584.0
2018-07-23 13:55:00,101.22,101.22,101.15,101.17,8448.0,92.2581,92.2581,92.1943,92.2125,8448.0
2018-07-23 14:00:00,101.16,101.22,101.15,101.15,10736.0,92.2034,92.2581,92.1943,92.1943,10736.0
2018-07-23 14:05:00,101.15,101.15,101.09,101.09,16452.0,92.1943,92.1943,92.1396,92.1396,16452.0
2018-07-23 14:10:00,101.11,101.15,101.1,101.12,7016.0,92.1578,92.1943,92.1487,92.1669,7016.0
2018-07-23 14:15:00,101.14,101.17,101.12,101.16,5862.0,92.1852,92.2125,92.1669,92.2034,5862.0
2018-07-23 14:20:00,101.16,101.17,101.11,101.14,11115.0,92.2034,92.2125,92.1578,92.1852,11115.0
2018-07-23 14:25:00,101.13,101.17,101.12,101.14,9855.0,92.176,92.2125,92.1669,92.1852,9855.0
2018-07-23 14:30:00,101.14,101.17,101.09,101.09,6891.0,92.1852,92.2125,92.1396,92.1396,6891.0
2018-07-23 14:35:00,101.1,101.12,101.07,101.09,15377.0,92.1487,92.1669,92.1213,92.1396,15377.0
2018-07-23 14:40:00,101.08,101.1,101.06,101.1,17820.0,92.1305,92.1487,92.1122,92.1487,17820.0
2018-07-23 14:45:00,101.09,101.15,101.09,101.11,12728.0,92.1396,92.1943,92.1396,92.1578,12728.0
2018-07-23 14:50:00,101.11,101.15,101.1,101.14,12813.0,92.1578,92.1943,92.1487,92.1852,12813.0
2018-07-23 14:55:00,101.13,101.15,101.08,101.12,13904.0,92.176,92.1943,92.1305,92.1669,13904.0
2018-07-23 15:00:00,101.12,101.13,101.07,101.09,14264.0,92.1669,92.176,92.1213,92.1396,14264.0
2018-07-23 15:05:00,101.11,101.14,101.11,101.13,14897.0,92.1578,92.1852,92.1578,92.176,14897.0
2018-07-23 15:10:00,101.12,101.27,101.11,101.26,15206.0,92.1669,92.3036,92.1578,92.2945,15206.0
2018-07-23 15:15:00,101.27,101.27,101.21,101.23,14353.0,92.3036,92.3036,92.249,92.2672,14353.0
2018-07-23 15:20:00,101.23,101.27,101.21,101.25,76730.0,92.2672,92.3036,92.249,92.2854,76730.0
2018-07-23 15:25:00,101.25,101.25,101.19,101.21,13205.0,92.2854,92.2854,92.2307,92.249,13205.0
2018-07-23 15:30:00,101.22,101.22,101.13,101.13,19609.0,92.2581,92.2581,92.176,92.176,19609.0
2018-07-23 15:35:00,101.13,101.18,101.12,101.14,26925.0,92.176,92.2216,92.1669,92.1852,26925.0
2018-07-23 15:40:00,101.13,101.14,101.1,101.12,21508.0,92.176,92.1852,92.1487,92.1669,21508.0
2018-07-23 15:45:00,101.12,101.19,101.11,101.16,38517.0,92.1669,92.2307,92.1578,92.2034,38517.0
2018-07-23 15:50:00,101.17,101.2,101.14,101.15,38753.0,92.2125,92.2398,92.1852,92.1943,38753.0
2018-07-23 15:55:00,101.14,101.25,101.14,101.22,154931.0,92.1852,92.2854,92.1852,92.2581,154931.0
2018-07-24 09:30:00,101.46,101.56,101.19,101.27,53497.0,92.4768,92.568,92.2307,92.3036,53497.0
2018-07-24 09:35:00,101.26,101.42,101.22,101.27,20687.0,92.2945,92.4404,92.2581,92.3036,20687.0
2018-07-24 09:40:00,101.27,101.41,101.17,101.33,47125.0,92.3036,92.4312,92.2125,92.3583,47125.0
2018-07-24 09:45:00,101.34,101.52,101.33,101.48,62951.0,92.3674,92.5315,92.3583,92.495,62951.0
2018-07-24 09:50:00,101.46,101.5,101.33,101.36,49759.0,92.4768,92.5133,92.3583,92.3857,49759.0
2018-07-24 09:55:00,101.38,101.4,101.31,101.4,23526.0,92.4039,92.4221,92.3401,92.4221,23526.0
2018-07-24 10:00:00,101.42,101.66,101.37,101.66,92995.0,92.4404,92.6591,92.3948,92.6591,92995.0
2018-07-24 10:05:00,101.65,101.71,101.51,101.54,49084.0,92.65,92.7047,92.5224,92.5497,49084.0
2018-07-24 10:10:00,101.54,101.58,101.4,101.53,38729.0,92.5497,92.5862,92.4221,92.5406,38729.0
2018-07-24 10:15:00,101.54,101.67,101.51,101.6,91121.0,92.5497,92.6682,92.5224,92.6044,91121.0
2018-07-24 10:20:00,101.59,101.86,101.58,101.66,89126.0,92.5953,92.8414,92.5862,92.6591,89126.0
2018-07-24 10:25:00,101.68,101.82,101.65,101.8,43197.0,92.6773,92.8049,92.65,92.7867,43197.0
2018-07-24 10:30:00,101.8,101.91,101.8,101.81,30491.0,92.7867,92.887,92.7867,92.7958,30491.0
2018-07-24 10:35:00,101.81,101.88,101.76,101.82,28878.0,92.7958,92.8596,92.7503,92.8049,28878.0
2018-07-24 10:40:00,101.81,101.85,101.69,101.74,19162.0,92.7958,92.8323,92.6865,92.732,19162.0
2018-07-24 10:45:00,101.75,101.84,101.7,101.7,19374.0,92.7411,92.8232,92.6956,92.6956,19374.0
2018-07-24 10:50:00,101.69,101.75,101.61,101.7,18559.0,92.6865,92.7411,92.6135,92.6956,18559.0
2018-07-24 10:55:00,101.71,101.83,101.67,101.83,36621.0,92.7047,92.8141,92.6682,92.8141,36621.0
2018-07-24 11:00:00,101.83,101.9,101.73,101.75,23749.0,92.8141,92.8779,92.7229,92.7411,23749.0
2018-07-24 11:05:00,101.75,101.82,101.68,101.76,28362.0,92.7411,92.8049,92.6773,92.7503,28362.0
2018-07-24 11:10:00,101.77,101.86,101.68,101.86,31450.0,92.7594,92.8414,92.6773,92.8414,31450.0
2018-07-24 11:15:00,101.88,101.97,101.85,101.93,22566.0,92.8596,92.9417,92.8323,92.9052,22566.0
2018-07-24 11:20:00,101.93,102.09,101.92,101.95,75716.0,92.9052,93.051,92.8961,92.9234,75716.0
2018-07-24 11:25:00,101.94,101.98,101.92,101.92,103616.0,92.9143,92.9508,92.8961,92.8961,103616.0
2018-07-24 11:30:00,101.93,101.95,101.84,101.88,37367.0,92.9052,92.9234,92.8232,92.8596,37367.0
2018-07-24 11:35:00,101.88,101.96,101.84,101.94,25966.0,92.8596,92.9325,92.8232,92.9143,25966.0
2018-07-24 11:40:00,101.94,101.95,101.85,101.92,13412.0,92.9143,92.9234,92.8323,92.8961,13412.0
2018-07-24 11:45:00,101.92,101.93,101.81,101.86,27538.0,92.8961,92.9052,92.7958,92.8414,27538.0
2018-07-24 11:50:00,101.88,101.88,101.78,101.85,13226.0,92.8596,92.8596,92.7685,92.8323,13226.0
2018-07-24 11:55:00,101.85,101.99,101.83,101.97,29298.0,92.8323,92.9599,92.8141,92.9417,29298.0
2018-07-24 12:00:00,101.98,102.04,101.93,102.03,19378.0,92.9508,93.0055,92.9052,92.9964,19378.0
2018-07-24 12:05:00,102.02,102.05,101.95,101.96,16338.0,92.9872,93.0146,92.9234,92.9325,16338.0
2018-07-24 12:10:00,101.95,102.01,101.95,101.95,14700.0,92.9234,92.9781,92.9234,92.9234,14700.0
2018-07-24 12:15:00,101.96,102.0,101.92,101.92,13830.0,92.9325,92.969,92.8961,92.8961,13830.0
2018-07-24 12:20:00,101.91,102.0,101.9,101.96,11972.0,92.887,92.969,92.8779,92.9325,11972.0
2018-07-24 12:25:00,101.96,102.01,101.93,101.97,8919.0,92.9325,92.9781,92.9052,92.9417,8919.0
2018-07-24 12:30:00,101.97,102.0,101.95,101.95,11080.0,92.9417,92.969,92.9234,92.9234,11080.0
2018-07-24 12:35:00,101.95,101.96,101.9,101.92,12550.0,92.9234,92.9325,92.8779,92.8961,12550.0
2018-07-24 12:40:00,101.93,102.07,101.93,102.05,67996.0,92.9052,93.0328,92.9052,93.0146,67996.0
2018-07-24 12:45:00,102.05,102.08,101.96,102.0,14407.0,93.0146,93.0419,92.9325,92.969,14407.0
2018-07-24 12:50:00,101.99,101.99,101.88,101.89,8039.0,92.9599,92.9599,92.8596,92.8687,8039.0
2018-07-24 12:55:00,101.89,101.94,101.88,101.91,10441.0,92.8687,92.9143,92.8596,92.887,10441.0
2018-07-24 13:00:00,101.9,101.99,101.9,101.95,9777.0,92.8779,92.9599,92.8779,92.9234,9777.0
2018-07-24 13:05:00,101.94,101.98,101.93,101.94,13345.0,92.9143,92.9508,92.9052,92.9143,13345.0
2018-07-24 13:10:00,101.95,101.97,101.91,101.97,7404.0,92.9234,92.9417,92.887,92.9417,7404.0
2018-07-24 13:15:00,101.97,101.97,101.83,101.86,25363.0,92.9417,92.9417,92.8141,92.8414,25363.0
2018-07-24 13:20:00,101.88,101.93,101.79,101.83,9708.0,92.8596,92.9052,92.7776,92.8141,9708.0
2018-07-24 13:25:00,101.83,101.86,101.78,101.83,17282.0,92.8141,92.8414,92.7685,92.8141,17282.0
2018-07-24 13:30:00,101.85,101.89,101.67,101.77,11789.0,92.8323,92.8687,92.6682,92.7594,11789.0
2018-07-24 13:35:00,101.77,101.77,101.66,101.69,26518.0,92.7594,92.7594,92.6591,92.6865,26518.0
2018-07-24 13:40:00,101.69,101.77,101.6,101.64,43077.0,92.6865,92.7594,92.6044,92.6409,43077.0
2018-07-24 13:45:00,101.64,101.75,101.56,101.72,24268.0,92.6409,92.7411,92.568,92.7138,24268.0
2018-07-24 13:50:00,101.72,101.74,101.68,101.71,13954.0,92.7138,92.732,92.6773,92.7047,13954.0
2018-07-24 13:55:00,101.72,101.79,101.69,101.7,17983.0,92.7138,92.7776,92.6865,92.6956,17983.0
2018-07-24 14:00:00,101.69,101.69,101.59,101.63,27934.0,92.6865,92.6865,92.5953,92.6318,27934.0
2018-07-24 14:05:00,101.62,101.62,101.52,101.56,59086.0,92.6227,92.6227,92.5315,92.568,59086.0
2018-07-24 14:10:00,101.57,101.62,101.51,101.55,36573.0,92.5771,92.6227,92.5224,92.5589,36573.0
2018-07-24 14:15:00,101.55,101.62,101.51,101.6,28829.0,92.5589,92.6227,92.5224,92.6044,28829.0
2018-07-24 14:20:00,101.59,101.63,101.57,101.6,8800.0,92.5953,92.6318,92.5771,92.6044,8800.0
2018-07-24 14:25:00,101.6,101.63,101.56,101.59,11803.0,92.6044,92.6318,92.568,92.5953,11803.0
2018-07-24 14:30:00,101.58,101.63,101.53,101.61,12835.0,92.5862,92.6318,92.5406,92.6135,12835.0
2018-07-24 14:35:00,101.6,101.64,101.55,101.58,12520.0,92.6044,92.6409,92.5589,92.5862,12520.0
2018-07-24 14:40:00,101.59,101.68,101.59,101.64,13783.0,92.5953,92.6773,92.5953,92.6409,13783.0
2018-07-24 14:45:00,101.65,101.69,101.62,101.63,10587.0,92.65,92.6865,92.6227,92.6318,10587.0
2018-07-24 14:50:00,101.61,101.62,101.53,101.54,11494.0,92.6135,92.6227,92.5406,92.5497,11494.0
2018-07-24 14:55:00,101.55,101.69,101.55,101.67,15224.0,92.5589,92.6865,92.5589,92.6682,15224.0
2018-07-24 15:00:00,101.66,101.66,101.56,101.61,15528.0,92.6591,92.6591,92.568,92.6135,15528.0
2018-07-24 15:05:00,101.61,101.7,101.59,101.66,18211.0,92.6135,92.6956,92.5953,92.6591,18211.0
2018-07-24 15:10:00,101.67,101.68,101.63,101.65,16591.0,92.6682,92.6773,92.6318,92.65,16591.0
2018-07-24 15:15:00,101.65,101.7,101.63,101.68,19494.0,92.65,92.6956,92.6318,92.6773,19494.0
2018-07-24 15:20:00,101.68,101.69,101.64,101.67,21553.0,92.6773,92.6865,92.6409,92.6682,21553.0
2018-07-24 15:25:00,101.67,101.68,101.61,101.67,52784.0,92.6682,92.6773,92.6135,92.6682,52784.0
2018-07-24 15:30:00,101.66,101.76,101.64,101.76,42848.0,92.6591,92.7503,92.6409,92.7503,42848.0
2018-07-24 15:35:00,101.77,101.77,101.72,101.75,25502.0,92.7594,92.7594,92.7138,92.7411,25502.0
2018-07-24 15:40:00,101.76,101.78,101.72,101.76,46762.0,92.7503,92.7685,92.7138,92.7503,46762.0
2018-07-24 15:45:00,101.76,101.78,101.66,101.78,72827.0,92.7503,92.7685,92.6591,92.7685,72827.0
2018-07-24 15:50:00,101.78,101.84,101.77,101.78,53950.0,92.7685,92.8232,92.7594,92.7685,53950.0
2018-07-24 15:55:00,101.79,101.82,101.67,101.71,147918.0,92.7776,92.8049,92.6682,92.7047,147918.0
2018-07-25 09:30:00,101.23,101.75,101.23,101.56,49782.0,92.2672,92.7411,92.2672,92.568,49782.0
2018-07-25 09:35:00,101.56,101.56,101.27,101.37,12333.0,92.568,92.568,92.3036,92.3948,12333.0
2018-07-25 09:40:00,101.37,101.4,101.25,101.3,50243.0,92.3948,92.4221,92.2854,92.331,50243.0
2018-07-25 09:45:00,101.32,101.52,101.32,101.41,13523.0,92.3492,92.5315,92.3492,92.4312,13523.0
2018-07-25 09:50:00,101.41,101.58,101.36,101.44,90308.0,92.4312,92.5862,92.3857,92.4586,90308.0
2018-07-25 09:55:00,101.43,101.54,101.36,101.49,10374.0,92.4495,92.5497,92.3857,92.5042,10374.0
2018-07-25 10:00:00,101.47,101.52,101.43,101.52,6882.0,92.4859,92.5315,92.4495,92.5315,6882.0
2018-07-25 10:05:00,101.51,101.55,101.45,101.47,17103.0,92.5224,92.5589,92.4677,92.4859,17103.0
2018-07-25 10:10:00,101.45,101.47,101.36,101.41,11066.0,92.4677,92.4859,92.3857,92.4312,11066.0
2018-07-25 10:15:00,101.42,101.46,101.26,101.29,25441.0,92.4404,92.4768,92.2945,92.3219,25441.0
2018-07-25 10:20:00,101.3,101.3,101.2,101.24,11881.0,92.331,92.331,92.2398,92.2763,11881.0
2018-07-25 10:25:00,101.23,101.33,101.19,101.33,40592.0,92.2672,92.3583,92.2307,92.3583,40592.0
2018-07-25 10:30:00,101.33,101.41,101.29,101.35,16205.0,92.3583,92.4312,92.3219,92.3766,16205.0
2018-07-25 10:35:00,101.36,101.41,101.35,101.38,9865.0,92.3857,92.4312,92.3766,92.4039,9865.0
2018-07-25 10:40:00,101.39,101.4,101.08,101.23,32811.0,92.413,92.4221,92.1305,92.2672,32811.0
2018-07-25 10:45:00,101.25,101.38,101.25,101.29,15856.0,92.2854,92.4039,92.2854,92.3219,15856.0
2018-07-25 10:50:00,101.29,101.36,101.26,101.31,16836.0,92.3219,92.3857,92.2945,92.3401,16836.0
2018-07-25 10:55:00,101.32,101.36,101.26,101.29,27182.0,92.3492,92.3857,92.2945,92.3219,27182.0
2018-07-25 11:00:00,101.31,101.33,101.21,101.22,25158.0,92.3401,92.3583,92.249,92.2581,25158.0
2018-07-25 11:05:00,101.23,101.24,101.12,101.15,17384.0,92.2672,92.2763,92.1669,92.1943,17384.0
2018-07-25 11:10:00,101.14,101.22,101.1,101.19,9990.0,92.1852,92.2581,92.1487,92.2307,9990.0
2018-07-25 11:15:00,101.2,101.28,101.17,101.28,9450.0,92.2398,92.3128,92.2125,92.3128,9450.0
2018-07-25 11:20:00,101.28,101.32,101.21,101.22,12426.0,92.3128,92.3492,92.249,92.2581,12426.0
2018-07-25 11:25:00,101.22,101.31,101.2,101.31,8870.0,92.2581,92.3401,92.2398,92.3401,8870.0
2018-07-25 11:30:00,101.31,101.43,101.31,101.41,11311.0,92.3401,92.4495,92.3401,92.4312,11311.0
2018-07-25 11:35:00,101.43,101.43,101.31,101.31,15977.0,92.4495,92.4495,92.3401,92.3401,15977.0
2018-07-25 11:40:00,101.3,101.4,101.28,101.39,17109.0,92.331,92.4221,92.3128,92.413,17109.0
2018-07-25 11:45:00,101.38,101.43,101.35,101.42,12045.0,92.4039,92.4495,92.3766,92.4404,12045.0
2018-07-25 11:50:00,101.42,101.43,101.33,101.39,12626.0,92.4404,92.4495,92.3583,92.413,12626.0
2018-07-25 11:55:00,101.38,101.47,101.33,101.46,18883.0,92.4039,92.4859,92.3583,92.4768,18883.0
2018-07-25 12:00:00,101.46,101.48,101.37,101.4,20474.0,92.4768,92.495,92.3948,92.4221,20474.0
2018-07-25 12:05:00,101.4,101.44,101.4,101.44,6114.0,92.4221,92.4586,92.4221,92.4586,6114.0
2018-07-25 12:10:00,101.45,101.52,101.44,101.47,7736.0,92.4677,92.5315,92.4586,92.4859,7736.0
2018-07-25 12:15:00,101.48,101.5,101.45,101.48,12833.0,92.495,92.5133,92.4677,92.495,12833.0
2018-07-25 12:20:00,101.49,101.5,101.47,101.5,4175.0,92.5042,92.5133,92.4859,92.5133,4175.0
2018-07-25 12:25:00,101.5,101.53,101.43,101.48,9779.0,92.5133,92.5406,92.4495,92.495,9779.0
2018-07-25 12:30:00,101.48,101.49,101.35,101.39,10014.0,92.495,92.5042,92.3766,92.413,10014.0
2018-07-25 12:35:00,101.41,101.45,101.4,101.44,10577.0,92.4312,92.4677,92.4221,92.4586,10577.0
2018-07-25 12:40:00,101.45,101.48,101.43,101.46,18968.0,92.4677,92.495,92.4495,92.4768,18968.0
2018-07-25 12:45:00,101.47,101.57,101.47,101.57,12866.0,92.4859,92.5771,92.4859,92.5771,12866.0
2018-07-25 12:50:00,101.57,101.66,101.55,101.66,6308.0,92.5771,92.6591,92.5589,92.6591,6308.0
2018-07-25 12:55:00,101.66,101.69,101.63,101.66,10361.0,92.6591,92.6865,92.6318,92.6591,10361.0
2018-07-25 13:00:00,101.66,101.71,101.58,101.6,14413.0,92.6591,92.7047,92.5862,92.6044,14413.0
2018-07-25 13:05:00,101.61,101.62,101.52,101.53,11776.0,92.6135,92.6227,92.5315,92.5406,11776.0
2018-07-25 13:10:00,101.54,101.56,101.5,101.5,11547.0,92.5497,92.568,92.5133,92.5133,11547.0
2018-07-25 13:15:00,101.49,101.52,101.44,101.46,9918.0,92.5042,92.5315,92.4586,92.4768,9918.0
2018-07-25 13:20:00,101.46,101.49,101.42,101.48,11947.0,92.4768,92.5042,92.4404,92.495,11947.0
2018-07-25 13:25:00,101.48,101.51,101.48,101.48,8559.0,92.495,92.5224,92.495,92.495,8559.0
2018-07-25 13:30:00,101.47,101.54,101.46,101.53,9657.0,92.4859,92.5497,92.4768,92.5406,9657.0
2018-07-25 13:35:00,101.54,101.65,101.53,101.65,46660.0,92.5497,92.65,92.5406,92.65,46660.0
2018-07-25 13:40:00,101.65,101.68,101.6,101.61,12527.0,92.65,92.6773,92.6044,92.6135,12527.0
2018-07-25 13:45:00,101.6,101.69,101.6,101.68,9053.0,92.6044,92.6865,92.6044,92.6773,9053.0
2018-07-25 13:50:00,101.69,101.73,101.69,101.72,10068.0,92.6865,92.7229,92.6865,92.7138,10068.0
2018-07-25 13:55:00,101.72,101.79,101.71,101.76,13705.0,92.7138,92.7776,92.7047,92.7503,13705.0
2018-07-25 14:00:00,101.76,101.83,101.74,101.79,24183.0,92.7503,92.8141,92.732,92.7776,24183.0
2018-07-25 14:05:00,101.79,101.98,101.79,101.98,18564.0,92.7776,92.9508,92.7776,92.9508,18564.0
2018-07-25 14:10:00,101.99,101.99,101.91,101.92,10729.0,92.9599,92.9599,92.887,92.8961,10729.0
2018-07-25 14:15:00,101.92,102.01,101.92,101.96,15745.0,92.8961,92.9781,92.8961,92.9325,15745.0
2018-07-25 14:20:00,101.95,101.97,101.92,101.93,17007.0,92.9234,92.9417,92.8961,92.9052,17007.0
2018-07-25 14:25:00,101.92,102.02,101.92,102.02,17220.0,92.8961,92.9872,92.8961,92.9872,17220.0
2018-07-25 14:30:00,102.01,102.05,102.01,102.04,28105.0,92.9781,93.0146,92.9781,93.0055,28105.0
2018-07-25 14:35:00,102.03,102.11,102.02,102.06,28181.0,92.9964,93.0693,92.9872,93.0237,28181.0
2018-07-25 14:40:00,102.06,102.06,102.0,102.02,19421.0,93.0237,93.0237,92.969,92.9872,19421.0
2018-07-25 14:45:00,102.02,102.11,102.0,102.11,34394.0,92.9872,93.0693,92.969,93.0693,34394.0
2018-07-25 14:50:00,102.11,102.12,102.05,102.09,17753.0,93.0693,93.0784,93.0146,93.051,17753.0
2018-07-25 14:55:00,102.1,102.1,102.03,102.06,11633.0,93.0602,93.0602,92.9964,93.0237,11633.0
2018-07-25 15:00:00,102.05,102.07,102.04,102.06,14097.0,93.0146,93.0328,93.0055,93.0237,14097.0
2018-07-25 15:05:00,102.06,102.12,102.06,102.09,19904.0,93.0237,93.0784,93.0237,93.051,19904.0
2018-07-25 15:10:00,102.09,102.11,102.01,102.01,16706.0,93.051,93.0693,92.9781,92.9781,16706.0
2018-07-25 15:15:00,102.01,102.04,101.98,102.03,18292.0,92.9781,93.0055,92.9508,92.9964,18292.0
2018-07-25 15:20:00,102.03,102.06,102.02,102.05,20251.0,92.9964,93.0237,92.9872,93.0146,20251.0
2018-07-25 15:25:00,102.04,102.06,102.01,102.06,24689.0,93.0055,93.0237,92.9781,93.0237,24689.0
2018-07-25 15:30:00,102.06,102.12,102.05,102.12,39709.0,93.0237,93.0784,93.0146,93.0784,39709.0
2018-07-25 15:35:00,102.12,102.49,102.11,102.45,102393.0,93.0784,93.4156,93.0693,93.3792,102393.0
2018-07-25 15:40:00,102.46,102.73,102.19,102.64,102659.0,93.3883,93.6344,93.1422,93.5523,102659.0
2018-07-25 15:45:00,102.64,102.71,102.19,102.71,97598.0,93.5523,93.6161,93.1422,93.6161,97598.0
2018-07-25 15:50:00,102.74,102.78,102.19,102.61,121093.0,93.6435,93.6799,93.1422,93.525,121093.0
2018-07-25 15:55:00,102.62,102.67,102.58,102.63,182438.0,93.5341,93.5797,93.4977,93.5432,182438.0
2018-07-26 09:30:00,102.84,102.96,102.66,102.82,78608.0,93.7346,93.844,93.5706,93.7164,78608.0
2018-07-26 09:35:00,102.82,102.95,102.72,102.79,23617.0,93.7164,93.8349,93.6253,93.6891,23617.0
2018-07-26 09:40:00,102.8,102.98,102.79,102.86,39628.0,93.6982,93.8622,93.6891,93.7529,39628.0
2018-07-26 09:45:00,102.86,102.97,102.75,102.83,18161.0,93.7529,93.8531,93.6526,93.7255,18161.0
2018-07-26 09:50:00,102.84,103.07,102.83,103.02,36008.0,93.7346,93.9443,93.7255,93.8987,36008.0
2018-07-26 09:55:00,103.03,103.05,102.86,103.03,17104.0,93.9078,93.926,93.7529,93.9078,17104.0
2018-07-26 10:00:00,103.05,103.07,102.94,102.94,24880.0,93.926,93.9443,93.8258,93.8258,24880.0
2018-07-26 10:05:00,102.93,102.94,102.81,102.84,19041.0,93.8167,93.8258,93.7073,93.7346,19041.0
2018-07-26 10:10:00,102.86,102.91,102.71,102.75,15725.0,93.7529,93.7984,93.6161,93.6526,15725.0
2018-07-26 10:15:00,102.73,102.75,102.63,102.75,17563.0,93.6344,93.6526,93.5432,93.6526,17563.0
2018-07-26 10:20:00,102.73,102.79,102.68,102.78,18428.0,93.6344,93.6891,93.5888,93.6799,18428.0
2018-07-26 10:25:00,102.76,102.86,102.76,102.79,14050.0,93.6617,93.7529,93.6617,93.6891,14050.0
2018-07-26 10:30:00,102.81,102.81,102.74,102.77,10285.0,93.7073,93.7073,93.6435,93.6708,10285.0
2018-07-26 10:35:00,102.76,102.88,102.71,102.88,23980.0,93.6617,93.7711,93.6161,93.7711,23980.0
2018-07-26 10:40:00,102.86,102.88,102.83,102.85,10491.0,93.7529,93.7711,93.7255,93.7438,10491.0
2018-07-26 10:45:00,102.84,102.89,102.77,102.77,16864.0,93.7346,93.7802,93.6708,93.6708,16864.0
2018-07-26 10:50:00,102.77,102.86,102.76,102.8,40981.0,93.6708,93.7529,93.6617,93.6982,40981.0
2018-07-26 10:55:00,102.78,102.85,102.78,102.85,16188.0,93.6799,93.7438,93.6799,93.7438,16188.0
2018-07-26 11:00:00,102.86,102.91,102.78,102.91,24459.0,93.7529,93.7984,93.6799,93.7984,24459.0
2018-07-26 11:05:00,102.91,103.04,102.9,103.0,26152.0,93.7984,93.9169,93.7893,93.8805,26152.0
2018-07-26 11:10:00,103.01,103.01,102.92,102.97,24332.0,93.8896,93.8896,93.8076,93.8531,24332.0
2018-07-26 11:15:00,102.98,102.98,102.89,102.91,15419.0,93.8622,93.8622,93.7802,93.7984,15419.0
2018-07-26 11:20:00,102.9,102.94,102.87,102.87,14648.0,93.7893,93.8258,93.762,93.762,14648.0
2018-07-26 11:25:00,102.87,102.89,102.79,102.84,20721.0,93.762,93.7802,93.6891,93.7346,20721.0
2018-07-26 11:30:00,102.84,102.91,102.84,102.85,10206.0,93.7346,93.7984,93.7346,93.7438,10206.0
2018-07-26 11:35:00,102.85,102.91,102.83,102.87,9937.0,93.7438,93.7984,93.7255,93.762,9937.0
2018-07-26 11:40:00,102.88,102.96,102.86,102.93,20744.0,93.7711,93.844,93.7529,93.8167,20744.0
2018-07-26 11:45:00,102.95,103.0,102.95,102.96,9770.0,93.8349,93.8805,93.8349,93.844,9770.0
2018-07-26 11:50:00,102.96,103.0,102.93,102.93,8368.0,93.844,93.8805,93.8167,93.8167,8368.0
2018-07-26 11:55:00,102.95,103.06,102.94,103.06,10512.0,93.8349,93.9352,93.8258,93.9352,10512.0
2018-07-26 12:00:00,103.06,103.15,103.05,103.11,10332.0,93.9352,94.0172,93.926,93.9807,10332.0
2018-07-26 12:05:00,103.11,103.11,103.0,103.0,8651.0,93.9807,93.9807,93.8805,93.8805,8651.0
2018-07-26 12:10:00,103.0,103.1,102.99,103.1,16576.0,93.8805,93.9716,93.8714,93.9716,16576.0
2018-07-26 12:15:00,103.09,103.15,103.09,103.09,11477.0,93.9625,94.0172,93.9625,93.9625,11477.0
2018-07-26 12:20:00,103.1,103.11,103.04,103.05,11964.0,93.9716,93.9807,93.9169,93.926,11964.0
2018-07-26 12:25:00,103.04,103.04,102.95,102.98,13675.0,93.9169,93.9169,93.8349,93.8622,13675.0
2018-07-26 12:30:00,102.98,102.99,102.95,102.97,8360.0,93.8622,93.8714,93.8349,93.8531,8360.0
2018-07-26 12:35:00,102.96,102.98,102.94,102.98,9463.0,93.844,93.8622,93.8258,93.8622,9463.0
2018-07-26 12:40:00,102.97,102.99,102.97,102.99,5537.0,93.8531,93.8714,93.8531,93.8714,5537.0
2018-07-26 12:45:00,103.01,103.04,103.0,103.0,16467.0,93.8896,93.9169,93.8805,93.8805,16467.0
2018-07-26 12:50:00,103.01,103.04,102.82,102.83,16593.0,93.8896,93.9169,93.7164,93.7255,16593.0
2018-07-26 12:55:00,102.86,102.95,102.84,102.94,16785.0,93.7529,93.8349,93.7346,93.8258,16785.0
2018-07-26 13:00:00,102.93,103.01,102.89,103.01,28677.0,93.8167,93.8896,93.7802,93.8896,28677.0
2018-07-26 13:05:00,102.99,103.0,102.94,102.97,8630.0,93.8714,93.8805,93.8258,93.8531,8630.0
2018-07-26 13:10:00,102.96,102.96,102.9,102.95,16458.0,93.844,93.844,93.7893,93.8349,16458.0
2018-07-26 13:15:00,102.95,102.97,102.83,102.9,36613.0,93.8349,93.8531,93.7255,93.7893,36613.0
2018-07-26 13:20:00,102.91,103.01,102.89,102.99,19062.0,93.7984,93.8896,93.7802,93.8714,19062.0
2018-07-26 13:25:00,102.98,103.03,102.95,102.98,20290.0,93.8622,93.9078,93.8349,93.8622,20290.0
2018-07-26 13:30:00,102.97,102.97,102.86,102.89,9162.0,93.8531,93.8531,93.7529,93.7802,9162.0
2018-07-26 13:35:00,102.9,102.92,102.7,102.74,9320.0,93.7893,93.8076,93.607,93.6435,9320.0
2018-07-26 13:40:00,102.74,102.77,102.68,102.74,17073.0,93.6435,93.6708,93.5888,93.6435,17073.0
2018-07-26 13:45:00,102.71,102.75,102.67,102.75,20293.0,93.6161,93.6526,93.5797,93.6526,20293.0
2018-07-26 13:50:00,102.75,102.76,102.7,102.72,21305.0,93.6526,93.6617,93.607,93.6253,21305.0
2018-07-26 13:55:00,102.71,102.76,102.7,102.74,13978.0,93.6161,93.6617,93.607,93.6435,13978.0
2018-07-26 14:00:00,102.74,102.74,102.54,102.56,20407.0,93.6435,93.6435,93.4612,93.4794,20407.0
2018-07-26 14:05:00,102.56,102.63,102.56,102.62,14452.0,93.4794,93.5432,93.4794,93.5341,14452.0
2018-07-26 14:10:00,102.63,102.65,102.59,102.6,22819.0,93.5432,93.5615,93.5068,93.5159,22819.0
2018-07-26 14:15:00,102.61,102.67,102.6,102.63,13100.0,93.525,93.5797,93.5159,93.5432,13100.0
2018-07-26 14:20:00,102.63,102.63,102.57,102.61,12392.0,93.5432,93.5432,93.4885,93.525,12392.0
2018-07-26 14:25:00,102.6,102.67,102.6,102.65,12963.0,93.5159,93.5797,93.5159,93.5615,12963.0
2018-07-26 14:30:00,102.64,102.67,102.61,102.62,13482.0,93.5523,93.5797,93.525,93.5341,13482.0
2018-07-26 14:35:00,102.62,102.62,102.56,102.58,11711.0,93.5341,93.5341,93.4794,93.4977,11711.0
2018-07-26 14:40:00,102.59,102.62,102.5,102.53,25119.0,93.5068,93.5341,93.4247,93.4521,25119.0
2018-07-26 14:45:00,102.52,102.55,102.47,102.51,18285.0,93.443,93.4703,93.3974,93.4339,18285.0
2018-07-26 14:50:00,102.51,102.57,102.51,102.55,18969.0,93.4339,93.4885,93.4339,93.4703,18969.0
2018-07-26 14:55:00,102.55,102.57,102.49,102.49,19810.0,93.4703,93.4885,93.4156,93.4156,19810.0
2018-07-26 15:00:00,102.5,102.51,102.42,102.47,36997.0,93.4247,93.4339,93.3518,93.3974,36997.0
2018-07-26 15:05:00,102.47,102.49,102.43,102.45,16945.0,93.3974,93.4156,93.3609,93.3792,16945.0
2018-07-26 15:10:00,102.45,102.45,102.37,102.41,20648.0,93.3792,93.3792,93.3062,93.3427,20648.0
2018-07-26 15:15:00,102.41,102.43,102.35,102.43,42909.0,93.3427,93.3609,93.288,93.3609,42909.0
2018-07-26 15:20:00,102.43,102.75,102.42,102.73,133706.0,93.3609,93.6526,93.3518,93.6344,133706.0
2018-07-26 15:25:00,102.74,102.85,102.6,102.69,141837.0,93.6435,93.7438,93.5159,93.5979,141837.0
2018-07-26 15:30:00,102.68,102.79,102.63,102.73,33695.0,93.5888,93.6891,93.5432,93.6344,33695.0
2018-07-26 15:35:00,102.73,102.73,102.58,102.62,31792.0,93.6344,93.6344,93.4977,93.5341,31792.0
2018-07-26 15:40:00,102.62,102.63,102.43,102.43,34107.0,93.5341,93.5432,93.3609,93.3609,34107.0
2018-07-26 15:45:00,102.41,102.52,102.4,102.42,67105.0,93.3427,93.443,93.3336,93.3518,67105.0
2018-07-26 15:50:00,102.42,102.5,102.4,102.48,53091.0,93.3518,93.4247,93.3336,93.4065,53091.0
2018-07-26 15:55:00,102.47,102.63,102.45,102.5,163994.0,93.3974,93.5432,93.3792,93.4247,163994.0
2018-07-27 09:30:00,102.87,103.49,102.67,103.18,111565.0,93.762,94.3271,93.5797,94.0445,111565.0
2018-07-27 09:35:00,103.19,103.73,103.17,103.68,98829.0,94.0536,94.5458,94.0354,94.5003,98829.0
2018-07-27 09:40:00,103.68,103.86,103.64,103.82,55937.0,94.5003,94.6643,94.4638,94.6279,55937.0
2018-07-27 09:45:00,103.82,104.02,103.74,103.94,92672.0,94.6279,94.8102,94.555,94.7372,92672.0
2018-07-27 09:50:00,103.93,104.0,103.89,103.91,51335.0,94.7281,94.7919,94.6917,94.7099,51335.0
2018-07-27 09:55:00,103.91,103.91,103.66,103.74,76580.0,94.7099,94.7099,94.482,94.555,76580.0
2018-07-27 10:00:00,103.77,103.81,103.7,103.75,61212.0,94.5823,94.6188,94.5185,94.5641,61212.0
2018-07-27 10:05:00,103.75,103.85,103.72,103.84,31232.0,94.5641,94.6552,94.5367,94.6461,31232.0
2018-07-27 10:10:00,103.85,103.89,103.68,103.74,51492.0,94.6552,94.6917,94.5003,94.555,51492.0
2018-07-27 10:15:00,103.73,103.89,103.69,103.88,65474.0,94.5458,94.6917,94.5094,94.6826,65474.0
2018-07-27 10:20:00,103.87,104.0,103.79,103.84,46053.0,94.6734,94.7919,94.6005,94.6461,46053.0
2018-07-27 10:25:00,103.83,103.99,103.82,103.92,101140.0,94.637,94.7828,94.6279,94.719,101140.0
2018-07-27 10:30:00,103.93,103.99,103.87,103.92,73421.0,94.7281,94.7828,94.6734,94.719,73421.0
2018-07-27 10:35:00,103.92,103.95,103.87,103.88,83164.0,94.719,94.7464,94.6734,94.6826,83164.0
2018-07-27 10:40:00,103.87,103.97,103.81,103.97,71102.0,94.6734,94.7646,94.6188,94.7646,71102.0
2018-07-27 10:45:00,103.96,103.99,103.87,103.98,35524.0,94.7555,94.7828,94.6734,94.7737,35524.0
2018-07-27 10:50:00,103.97,103.98,103.81,103.85,31943.0,94.7646,94.7737,94.6188,94.6552,31943.0
2018-07-27 10:55:00,103.85,103.86,103.75,103.78,26603.0,94.6552,94.6643,94.5641,94.5914,26603.0
2018-07-27 11:00:00,103.78,103.88,103.76,103.84,49567.0,94.5914,94.6826,94.5732,94.6461,49567.0
2018-07-27 11:05:00,103.84,103.95,103.82,103.88,43066.0,94.6461,94.7464,94.6279,94.6826,43066.0
2018-07-27 11:10:00,103.89,103.9,103.73,103.77,24153.0,94.6917,94.7008,94.5458,94.5823,24153.0
2018-07-27 11:15:00,103.78,103.89,103.77,103.89,16949.0,94.5914,94.6917,94.5823,94.6917,16949.0
2018-07-27 11:20:00,103.89,103.98,103.84,103.98,14388.0,94.6917,94.7737,94.6461,94.7737,14388.0
2018-07-27 11:25:00,103.98,104.18,103.97,104.18,47044.0,94.7737,94.956,94.7646,94.956,47044.0
2018-07-27 11:30:00,104.17,104.24,103.97,103.98,73878.0,94.9469,95.0107,94.7646,94.7737,73878.0
2018-07-27 11:35:00,103.97,103.98,103.86,103.9,20566.0,94.7646,94.7737,94.6643,94.7008,20566.0
2018-07-27 11:40:00,103.9,103.92,103.76,103.77,33960.0,94.7008,94.719,94.5732,94.5823,33960.0
2018-07-27 11:45:00,103.77,103.8,103.64,103.71,26109.0,94.5823,94.6096,94.4638,94.5276,26109.0
2018-07-27 11:50:00,103.71,103.78,103.67,103.73,17354.0,94.5276,94.5914,94.4911,94.5458,17354.0
2018-07-27 11:55:00,103.75,103.79,103.72,103.72,11003.0,94.5641,94.6005,94.5367,94.5367,11003.0
2018-07-27 12:00:00,103.72,103.74,103.45,103.48,19367.0,94.5367,94.555,94.2906,94.318,19367.0
2018-07-27 12:05:00,103.48,103.58,103.48,103.53,24002.0,94.318,94.4091,94.318,94.3635,24002.0
2018-07-27 12:10:00,103.53,103.66,103.52,103.65,10897.0,94.3635,94.482,94.3544,94.4729,10897.0
2018-07-27 12:15:00,103.65,103.72,103.64,103.71,28337.0,94.4729,94.5367,94.4638,94.5276,28337.0
2018-07-27 12:20:00,103.72,103.75,103.69,103.71,14152.0,94.5367,94.5641,94.5094,94.5276,14152.0
2018-07-27 12:25:00,103.73,103.8,103.7,103.8,14529.0,94.5458,94.6096,94.5185,94.6096,14529.0
2018-07-27 12:30:00,103.8,103.82,103.7,103.76,20566.0,94.6096,94.6279,94.5185,94.5732,20566.0
2018-07-27 12:35:00,103.75,103.77,103.6,103.6,19544.0,94.5641,94.5823,94.4273,94.4273,19544.0
2018-07-27 12:40:00,103.59,103.71,103.58,103.68,35792.0,94.4182,94.5276,94.4091,94.5003,35792.0
2018-07-27 12:45:00,103.69,103.71,103.53,103.53,29254.0,94.5094,94.5276,94.3635,94.3635,29254.0
2018-07-27 12:50:00,103.54,103.6,103.48,103.56,25367.0,94.3727,94.4273,94.318,94.3909,25367.0
2018-07-27 12:55:00,103.56,103.58,103.43,103.44,16898.0,94.3909,94.4091,94.2724,94.2815,16898.0
2018-07-27 13:00:00,103.44,103.45,103.3,103.41,30601.0,94.2815,94.2906,94.1539,94.2542,30601.0
2018-07-27 13:05:00,103.41,103.49,103.35,103.39,20919.0,94.2542,94.3271,94.1995,94.2359,20919.0
2018-07-27 13:10:00,103.4,103.43,103.35,103.35,27510.0,94.2451,94.2724,94.1995,94.1995,27510.0
2018-07-27 13:15:00,103.36,103.36,103.17,103.35,31855.0,94.2086,94.2086,94.0354,94.1995,31855.0
2018-07-27 13:20:00,103.34,103.41,103.32,103.36,14895.0,94.1904,94.2542,94.1721,94.2086,14895.0
2018-07-27 13:25:00,103.36,103.45,103.35,103.45,11905.0,94.2086,94.2906,94.1995,94.2906,11905.0
2018-07-27 13:30:00,103.46,103.46,103.38,103.43,10707.0,94.2997,94.2997,94.2268,94.2724,10707.0
2018-07-27 13:35:00,103.44,103.5,103.4,103.49,15210.0,94.2815,94.3362,94.2451,94.3271,15210.0
2018-07-27 13:40:00,103.49,103.55,103.46,103.55,13777.0,94.3271,94.3818,94.2997,94.3818,13777.0
2018-07-27 13:45:00,103.56,103.61,103.55,103.58,15839.0,94.3909,94.4365,94.3818,94.4091,15839.0
2018-07-27 13:50:00,103.58,103.64,103.57,103.57,17134.0,94.4091,94.4638,94.4,94.4,17134.0
2018-07-27 13:55:00,103.57,103.62,103.56,103.62,17431.0,94.4,94.4456,94.3909,94.4456,17431.0
2018-07-27 14:00:00,103.61,103.76,103.59,103.69,25579.0,94.4365,94.5732,94.4182,94.5094,25579.0
2018-07-27 14:05:00,103.7,103.71,103.58,103.58,27378.0,94.5185,94.5276,94.4091,94.4091,27378.0
2018-07-27 14:10:00,103.58,103.6,103.53,103.54,16033.0,94.4091,94.4273,94.3635,94.3727,16033.0
2018-07-27 14:15:00,103.55,103.59,103.54,103.59,28203.0,94.3818,94.4182,94.3727,94.4182,28203.0
2018-07-27 14:20:00,103.58,103.7,103.56,103.68,23476.0,94.4091,94.5185,94.3909,94.5003,23476.0
2018-07-27 14:25:00,103.66,103.69,103.61,103.68,14614.0,94.482,94.5094,94.4365,94.5003,14614.0
2018-07-27 14:30:00,103.68,103.69,103.58,103.67,19950.0,94.5003,94.5094,94.4091,94.4911,19950.0
2018-07-27 14:35:00,103.66,103.67,103.52,103.53,13849.0,94.482,94.4911,94.3544,94.3635,13849.0
2018-07-27 14:40:00,103.53,103.66,103.53,103.59,16937.0,94.3635,94.482,94.3635,94.4182,16937.0
2018-07-27 14:45:00,103.59,103.66,103.59,103.6,12767.0,94.4182,94.482,94.4182,94.4273,12767.0
2018-07-27 14:50:00,103.61,103.8,103.6,103.79,18489.0,94.4365,94.6096,94.4273,94.6005,18489.0
2018-07-27 14:55:00,103.78,103.79,103.71,103.71,12194.0,94.5914,94.6005,94.5276,94.5276,12194.0
2018-07-27 15:00:00,103.71,103.83,103.7,103.81,26107.0,94.5276,94.637,94.5185,94.6188,26107.0
2018-07-27 15:05:00,103.81,103.86,103.78,103.81,22045.0,94.6188,94.6643,94.5914,94.6188,22045.0
2018-07-27 15:10:00,103.81,103.84,103.76,103.78,17385.0,94.6188,94.6461,94.5732,94.5914,17385.0
2018-07-27 15:15:00,103.78,103.81,103.76,103.78,13654.0,94.5914,94.6188,94.5732,94.5914,13654.0
2018-07-27 15:20:00,103.77,103.83,103.77,103.83,19861.0,94.5823,94.637,94.5823,94.637,19861.0
2018-07-27 15:25:00,103.82,103.85,103.81,103.84,36046.0,94.6279,94.6552,94.6188,94.6461,36046.0
2018-07-27 15:30:00,103.84,103.86,103.79,103.84,43421.0,94.6461,94.6643,94.6005,94.6461,43421.0
2018-07-27 15:35:00,103.84,103.85,103.77,103.81,55825.0,94.6461,94.6552,94.5823,94.6188,55825.0
2018-07-27 15:40:00,103.81,103.91,103.77,103.88,48719.0,94.6188,94.7099,94.5823,94.6826,48719.0
2018-07-27 15:45:00,103.87,103.9,103.83,103.89,73748.0,94.6734,94.7008,94.637,94.6917,73748.0
2018-07-27 15:50:00,103.89,103.92,103.83,103.85,78830.0,94.6917,94.719,94.637,94.6552,78830.0
2018-07-27 15:55:00,103.84,103.93,103.84,103.86,182698.0,94.6461,94.7281,94.6461,94.6643,182698.0
2018-07-30 09:30:00,102.73,103.11,101.75,101.77,252373.0,93.6344,93.9807,92.7411,92.7594,252373.0
2018-07-30 09:35:00,101.79,102.04,101.31,101.55,176439.0,92.7776,93.0055,92.3401,92.5589,176439.0
2018-07-30 09:40:00,101.53,101.55,101.1,101.36,156045.0,92.5406,92.5589,92.1487,92.3857,156045.0
2018-07-30 09:45:00,101.38,101.7,101.37,101.7,83114.0,92.4039,92.6956,92.3948,92.6956,83114.0
2018-07-30 09:50:00,101.71,101.79,101.38,101.56,81608.0,92.7047,92.7776,92.4039,92.568,81608.0
2018-07-30 09:55:00,101.56,101.72,101.48,101.59,51422.0,92.568,92.7138,92.495,92.5953,51422.0
2018-07-30 10:00:00,101.59,101.59,101.37,101.45,37244.0,92.5953,92.5953,92.3948,92.4677,37244.0
2018-07-30 10:05:00,101.44,101.44,101.15,101.21,75258.0,92.4586,92.4586,92.1943,92.249,75258.0
2018-07-30 10:10:00,101.19,101.42,101.15,101.27,66163.0,92.2307,92.4404,92.1943,92.3036,66163.0
2018-07-30 10:15:00,101.26,101.57,101.24,101.53,47172.0,92.2945,92.5771,92.2763,92.5406,47172.0
2018-07-30 10:20:00,101.53,101.66,101.46,101.57,102048.0,92.5406,92.6591,92.4768,92.5771,102048.0
2018-07-30 10:25:00,101.57,101.58,101.36,101.37,40164.0,92.5771,92.5862,92.3857,92.3948,40164.0
2018-07-30 10:30:00,101.38,101.38,101.03,101.03,62781.0,92.4039,92.4039,92.0849,92.0849,62781.0
2018-07-30 10:35:00,101.02,101.27,100.95,101.26,95175.0,92.0758,92.3036,92.012,92.2945,95175.0
2018-07-30 10:40:00,101.25,101.29,101.09,101.25,42316.0,92.2854,92.3219,92.1396,92.2854,42316.0
2018-07-30 10:45:00,101.24,101.24,100.97,100.98,31613.0,92.2763,92.2763,92.0302,92.0393,31613.0
2018-07-30 10:50:00,100.98,101.0,100.83,100.84,53588.0,92.0393,92.0575,91.9026,91.9117,53588.0
2018-07-30 10:55:00,100.84,100.97,100.77,100.81,66147.0,91.9117,92.0302,91.8479,91.8844,66147.0
2018-07-30 11:00:00,100.79,100.81,100.68,100.73,42598.0,91.8661,91.8844,91.7659,91.8115,42598.0
2018-07-30 11:05:00,100.74,101.02,100.69,100.99,48134.0,91.8206,92.0758,91.775,92.0484,48134.0
2018-07-30 11:10:00,100.99,101.05,100.83,100.88,37396.0,92.0484,92.1031,91.9026,91.9482,37396.0
2018-07-30 11:15:00,100.88,101.15,100.86,101.12,62429.0,91.9482,92.1943,91.9299,92.1669,62429.0
2018-07-30 11:20:00,101.15,101.21,101.03,101.18,85029.0,92.1943,92.249,92.0849,92.2216,85029.0
2018-07-30 11:25:00,101.18,101.25,101.15,101.19,19226.0,92.2216,92.2854,92.1943,92.2307,19226.0
2018-07-30 11:30:00,101.19,101.25,101.16,101.21,20273.0,92.2307,92.2854,92.2034,92.249,20273.0
2018-07-30 11:35:00,101.21,101.21,101.07,101.12,11419.0,92.249,92.249,92.1213,92.1669,11419.0
2018-07-30 11:40:00,101.13,101.21,101.12,101.2,14345.0,92.176,92.249,92.1669,92.2398,14345.0
2018-07-30 11:45:00,101.19,101.24,101.13,101.21,19589.0,92.2307,92.2763,92.176,92.249,19589.0
2018-07-30 11:50:00,101.21,101.3,101.19,101.24,12722.0,92.249,92.331,92.2307,92.2763,12722.0
2018-07-30 11:55:00,101.23,101.27,101.11,101.11,13789.0,92.2672,92.3036,92.1578,92.1578,13789.0
2018-07-30 12:00:00,101.13,101.13,101.01,101.03,17147.0,92.176,92.176,92.0667,92.0849,17147.0
2018-07-30 12:05:00,101.04,101.11,100.93,100.97,43613.0,92.094,92.1578,91.9937,92.0302,43613.0
2018-07-30 12:10:00,100.97,100.97,100.82,100.84,33277.0,92.0302,92.0302,91.8935,91.9117,33277.0
2018-07-30 12:15:00,100.84,100.88,100.81,100.82,25084.0,91.9117,91.9482,91.8844,91.8935,25084.0
2018-07-30 12:20:00,100.82,100.86,100.8,100.82,23038.0,91.8935,91.9299,91.8753,91.8935,23038.0
2018-07-30 12:25:00,100.82,100.84,100.74,100.76,20442.0,91.8935,91.9117,91.8206,91.8388,20442.0
2018-07-30 12:30:00,100.77,100.83,100.74,100.76,20764.0,91.8479,91.9026,91.8206,91.8388,20764.0
2018-07-30 12:35:00,100.75,100.79,100.7,100.7,39646.0,91.8297,91.8661,91.7841,91.7841,39646.0
2018-07-30 12:40:00,100.7,100.7,100.35,100.67,79786.0,91.7841,91.7841,91.4651,91.7568,79786.0
2018-07-30 12:45:00,100.68,100.69,100.6,100.61,29671.0,91.7659,91.775,91.693,91.7021,29671.0
2018-07-30 12:50:00,100.6,100.79,100.57,100.79,38168.0,91.693,91.8661,91.6656,91.8661,38168.0
2018-07-30 12:55:00,100.78,100.92,100.78,100.83,33270.0,91.857,91.9846,91.857,91.9026,33270.0
2018-07-30 13:00:00,100.82,100.82,100.66,100.66,17400.0,91.8935,91.8935,91.7477,91.7477,17400.0
2018-07-30 13:05:00,100.66,100.91,100.62,100.91,26056.0,91.7477,91.9755,91.7112,91.9755,26056.0
2018-07-30 13:10:00,100.91,100.96,100.89,100.94,19381.0,91.9755,92.0211,91.9573,92.0029,19381.0
2018-07-30 13:15:00,100.93,101.0,100.93,100.98,21488.0,91.9937,92.0575,91.9937,92.0393,21488.0
2018-07-30 13:20:00,100.99,101.22,100.99,101.19,43869.0,92.0484,92.2581,92.0484,92.2307,43869.0
2018-07-30 13:25:00,101.19,101.22,101.12,101.17,19900.0,92.2307,92.2581,92.1669,92.2125,19900.0
2018-07-30 13:30:00,101.16,101.16,101.03,101.08,22640.0,92.2034,92.2034,92.0849,92.1305,22640.0
2018-07-30 13:35:00,101.08,101.22,101.07,101.22,18949.0,92.1305,92.2581,92.1213,92.2581,18949.0
2018-07-30 13:40:00,101.21,101.3,101.2,101.27,30629.0,92.249,92.331,92.2398,92.3036,30629.0
2018-07-30 13:45:00,101.28,101.41,101.28,101.32,27587.0,92.3128,92.4312,92.3128,92.3492,27587.0
2018-07-30 13:50:00,101.31,101.43,101.29,101.35,17773.0,92.3401,92.4495,92.3219,92.3766,17773.0
2018-07-30 13:55:00,101.34,101.39,101.26,101.38,19587.0,92.3674,92.413,92.2945,92.4039,19587.0
2018-07-30 14:00:00,101.39,101.44,101.36,101.42,21981.0,92.413,92.4586,92.3857,92.4404,21981.0
2018-07-30 14:05:00,101.42,101.47,101.35,101.38,17282.0,92.4404,92.4859,92.3766,92.4039,17282.0
2018-07-30 14:10:00,101.37,101.48,101.35,101.47,12076.0,92.3948,92.495,92.3766,92.4859,12076.0
2018-07-30 14:15:00,101.48,101.48,101.37,101.41,18388.0,92.495,92.495,92.3948,92.4312,18388.0
2018-07-30 14:20:00,101.41,101.45,101.4,101.4,12274.0,92.4312,92.4677,92.4221,92.4221,12274.0
2018-07-30 14:25:00,101.4,101.45,101.36,101.43,19258.0,92.4221,92.4677,92.3857,92.4495,19258.0
2018-07-30 14:30:00,101.44,101.48,101.42,101.44,15079.0,92.4586,92.495,92.4404,92.4586,15079.0
2018-07-30 14:35:00,101.44,101.56,101.4,101.42,25712.0,92.4586,92.568,92.4221,92.4404,25712.0
2018-07-30 14:40:00,101.42,101.43,101.37,101.37,13300.0,92.4404,92.4495,92.3948,92.3948,13300.0
2018-07-30 14:45:00,101.37,101.44,101.33,101.42,17289.0,92.3948,92.4586,92.3583,92.4404,17289.0
2018-07-30 14:50:00,101.42,101.45,101.38,101.39,14281.0,92.4404,92.4677,92.4039,92.413,14281.0
2018-07-30 14:55:00,101.39,101.45,101.22,101.26,26890.0,92.413,92.4677,92.2581,92.2945,26890.0
2018-07-30 15:00:00,101.26,101.27,101.19,101.23,17605.0,92.2945,92.3036,92.2307,92.2672,17605.0
2018-07-30 15:05:00,101.24,101.26,101.09,101.1,21699.0,92.2763,92.2945,92.1396,92.1487,21699.0
2018-07-30 15:10:00,101.11,101.16,101.04,101.12,22035.0,92.1578,92.2034,92.094,92.1669,22035.0
2018-07-30 15:15:00,101.11,101.12,100.93,100.97,30640.0,92.1578,92.1669,91.9937,92.0302,30640.0
2018-07-30 15:20:00,100.98,101.1,100.98,101.06,23318.0,92.0393,92.1487,92.0393,92.1122,23318.0
2018-07-30 15:25:00,101.05,101.13,100.99,101.02,49997.0,92.1031,92.176,92.0484,92.0758,49997.0
2018-07-30 15:30:00,101.01,101.12,100.95,101.12,40858.0,92.0667,92.1669,92.012,92.1669,40858.0
2018-07-30 15:35:00,101.13,101.14,101.08,101.09,33508.0,92.176,92.1852,92.1305,92.1396,33508.0
2018-07-30 15:40:00,101.09,101.09,101.01,101.02,53661.0,92.1396,92.1396,92.0667,92.0758,53661.0
2018-07-30 15:45:00,101.01,101.01,100.89,100.91,76681.0,92.0667,92.0667,91.9573,91.9755,76681.0
2018-07-30 15:50:00,100.91,100.99,100.86,100.87,109443.0,91.9755,92.0484,91.9299,91.9391,109443.0
2018-07-30 15:55:00,100.87,100.97,100.82,100.85,240243.0,91.9391,92.0302,91.8935,91.9208,240243.0
2018-07-31 09:30:00,101.05,101.2,100.76,100.84,78592.0,92.1031,92.2398,91.8388,91.9117,78592.0
2018-07-31 09:35:00,100.9,100.9,100.5,100.68,48610.0,91.9664,91.9664,91.6018,91.7659,48610.0
2018-07-31 09:40:00,100.67,100.83,100.66,100.77,49115.0,91.7568,91.9026,91.7477,91.8479,49115.0
2018-07-31 09:45:00,100.77,100.96,100.74,100.91,33425.0,91.8479,92.0211,91.8206,91.9755,33425.0
2018-07-31 09:50:00,100.93,100.94,100.57,100.59,38659.0,91.9937,92.0029,91.6656,91.6838,38659.0
2018-07-31 09:55:00,100.59,100.66,100.49,100.51,30850.0,91.6838,91.7477,91.5927,91.6109,30850.0
2018-07-31 10:00:00,100.5,100.72,100.47,100.67,32051.0,91.6018,91.8023,91.5745,91.7568,32051.0
2018-07-31 10:05:00,100.67,100.75,100.6,100.72,35569.0,91.7568,91.8297,91.693,91.8023,35569.0
2018-07-31 10:10:00,100.72,100.77,100.62,100.69,34915.0,91.8023,91.8479,91.7112,91.775,34915.0
2018-07-31 10:15:00,100.69,100.71,100.28,100.3,27744.0,91.775,91.7932,91.4013,91.4195,27744.0
2018-07-31 10:20:00,100.3,100.34,100.06,100.23,27882.0,91.4195,91.456,91.2008,91.3557,27882.0
2018-07-31 10:25:00,100.23,100.36,100.18,100.34,22720.0,91.3557,91.4742,91.3101,91.456,22720.0
2018-07-31 10:30:00,100.35,100.4,100.29,100.35,21103.0,91.4651,91.5107,91.4104,91.4651,21103.0
2018-07-31 10:35:00,100.35,100.53,100.32,100.49,28527.0,91.4651,91.6292,91.4378,91.5927,28527.0
2018-07-31 10:40:00,100.47,100.47,100.31,100.37,66115.0,91.5745,91.5745,91.4286,91.4833,66115.0
2018-07-31 10:45:00,100.36,100.4,100.17,100.2,33823.0,91.4742,91.5107,91.301,91.3284,33823.0
2018-07-31 10:50:00,100.21,100.27,100.12,100.16,20603.0,91.3375,91.3922,91.2555,91.2919,20603.0
2018-07-31 10:55:00,100.16,100.24,100.14,100.16,13015.0,91.2919,91.3648,91.2737,91.2919,13015.0
2018-07-31 11:00:00,100.17,100.37,100.16,100.37,23299.0,91.301,91.4833,91.2919,91.4833,23299.0
2018-07-31 11:05:00,100.36,100.39,100.26,100.29,26447.0,91.4742,91.5016,91.3831,91.4104,26447.0
2018-07-31 11:10:00,100.29,100.34,100.28,100.34,42040.0,91.4104,91.456,91.4013,91.456,42040.0
2018-07-31 11:15:00,100.35,100.41,100.31,100.39,76781.0,91.4651,91.5198,91.4286,91.5016,76781.0
2018-07-31 11:20:00,100.39,100.41,100.3,100.31,28714.0,91.5016,91.5198,91.4195,91.4286,28714.0
2018-07-31 11:25:00,100.3,100.31,100.15,100.2,29357.0,91.4195,91.4286,91.2828,91.3284,29357.0
2018-07-31 11:30:00,100.2,100.25,100.17,100.19,25634.0,91.3284,91.374,91.301,91.3193,25634.0
2018-07-31 11:35:00,100.19,100.25,100.13,100.15,41604.0,91.3193,91.374,91.2646,91.2828,41604.0
2018-07-31 11:40:00,100.14,100.14,100.02,100.08,22279.0,91.2737,91.2737,91.1643,91.219,22279.0
2018-07-31 11:45:00,100.09,100.25,100.08,100.2,38236.0,91.2281,91.374,91.219,91.3284,38236.0
2018-07-31 11:50:00,100.19,100.21,100.1,100.14,21100.0,91.3193,91.3375,91.2372,91.2737,21100.0
2018-07-31 11:55:00,100.13,100.2,100.11,100.18,20487.0,91.2646,91.3284,91.2463,91.3101,20487.0
2018-07-31 12:00:00,100.18,100.2,100.08,100.12,31506.0,91.3101,91.3284,91.219,91.2555,31506.0
2018-07-31 12:05:00,100.11,100.13,100.08,100.1,19571.0,91.2463,91.2646,91.219,91.2372,19571.0
2018-07-31 12:10:00,100.09,100.14,100.06,100.11,13268.0,91.2281,91.2737,91.2008,91.2463,13268.0
2018-07-31 12:15:00,100.11,100.11,100.03,100.06,16622.0,91.2463,91.2463,91.1734,91.2008,16622.0
2018-07-31 12:20:00,100.07,100.07,99.95,100.01,39311.0,91.2099,91.2099,91.1005,91.1552,39311.0
2018-07-31 12:25:00,100.0,100.02,99.95,100.01,14688.0,91.1461,91.1643,91.1005,91.1552,14688.0
2018-07-31 12:30:00,100.01,100.02,99.88,99.9,24531.0,91.1552,91.1643,91.0367,91.0549,24531.0
2018-07-31 12:35:00,99.9,99.92,99.83,99.9,29811.0,91.0549,91.0732,90.9911,91.0549,29811.0
2018-07-31 12:40:00,99.9,99.95,99.76,99.76,24107.0,91.0549,91.1005,90.9273,90.9273,24107.0
2018-07-31 12:45:00,99.77,99.85,99.75,99.77,26314.0,90.9365,91.0094,90.9182,90.9365,26314.0
2018-07-31 12:50:00,99.74,99.78,99.72,99.78,25111.0,90.9091,90.9456,90.8909,90.9456,25111.0
2018-07-31 12:55:00,99.77,99.78,99.73,99.78,17399.0,90.9365,90.9456,90.9,90.9456,17399.0
2018-07-31 13:00:00,99.8,99.98,99.79,99.91,22877.0,90.9638,91.1279,90.9547,91.0641,22877.0
2018-07-31 13:05:00,99.93,99.98,99.85,99.97,47625.0,91.0823,91.1279,91.0094,91.1187,47625.0
2018-07-31 13:10:00,99.97,100.04,99.93,99.94,25279.0,91.1187,91.1825,91.0823,91.0914,25279.0
2018-07-31 13:15:00,99.94,100.0,99.92,100.0,17355.0,91.0914,91.1461,91.0732,91.1461,17355.0
2018-07-31 13:20:00,100.0,100.08,100.0,100.07,19367.0,91.1461,91.219,91.1461,91.2099,19367.0
2018-07-31 13:25:00,100.07,100.08,100.02,100.04,25947.0,91.2099,91.219,91.1643,91.1825,25947.0
2018-07-31 13:30:00,100.04,100.12,100.03,100.11,37132.0,91.1825,91.2555,91.1734,91.2463,37132.0
2018-07-31 13:35:00,100.11,100.2,100.11,100.18,30222.0,91.2463,91.3284,91.2463,91.3101,30222.0
2018-07-31 13:40:00,100.17,100.17,100.08,100.14,14780.0,91.301,91.301,91.219,91.2737,14780.0
2018-07-31 13:45:00,100.14,100.14,100.0,100.03,29750.0,91.2737,91.2737,91.1461,91.1734,29750.0
2018-07-31 13:50:00,100.02,100.02,99.95,99.95,9761.0,91.1643,91.1643,91.1005,91.1005,9761.0
2018-07-31 13:55:00,99.95,99.98,99.91,99.94,18768.0,91.1005,91.1279,91.0641,91.0914,18768.0
2018-07-31 14:00:00,99.94,100.01,99.87,99.87,19553.0,91.0914,91.1552,91.0276,91.0276,19553.0
2018-07-31 14:05:00,99.86,99.86,99.76,99.77,35125.0,91.0185,91.0185,90.9273,90.9365,35125.0
2018-07-31 14:10:00,99.76,99.79,99.72,99.77,40890.0,90.9273,90.9547,90.8909,90.9365,40890.0
2018-07-31 14:15:00,99.78,99.81,99.74,99.77,44325.0,90.9456,90.9729,90.9091,90.9365,44325.0
2018-07-31 14:20:00,99.77,99.81,99.74,99.81,16259.0,90.9365,90.9729,90.9091,90.9729,16259.0
2018-07-31 14:25:00,99.81,99.85,99.78,99.85,21955.0,90.9729,91.0094,90.9456,91.0094,21955.0
2018-07-31 14:30:00,99.84,99.87,99.82,99.85,16221.0,91.0003,91.0276,90.982,91.0094,16221.0
2018-07-31 14:35:00,99.84,99.89,99.83,99.85,23555.0,91.0003,91.0458,90.9911,91.0094,23555.0
2018-07-31 14:40:00,99.84,99.85,99.77,99.83,24846.0,91.0003,91.0094,90.9365,90.9911,24846.0
2018-07-31 14:45:00,99.83,99.89,99.82,99.87,22889.0,90.9911,91.0458,90.982,91.0276,22889.0
2018-07-31 14:50:00,99.87,99.88,99.78,99.79,23168.0,91.0276,91.0367,90.9456,90.9547,23168.0
2018-07-31 14:55:00,99.79,99.82,99.73,99.73,17069.0,90.9547,90.982,90.9,90.9,17069.0
2018-07-31 15:00:00,99.73,99.74,99.65,99.71,33721.0,90.9,90.9091,90.8271,90.8818,33721.0
2018-07-31 15:05:00,99.71,99.73,99.66,99.7,24049.0,90.8818,90.9,90.8362,90.8726,24049.0
2018-07-31 15:10:00,99.71,99.72,99.63,99.66,39204.0,90.8818,90.8909,90.8088,90.8362,39204.0
2018-07-31 15:15:00,99.67,99.68,99.61,99.62,37696.0,90.8453,90.8544,90.7906,90.7997,37696.0
2018-07-31 15:20:00,99.62,99.66,99.59,99.66,30920.0,90.7997,90.8362,90.7724,90.8362,30920.0
2018-07-31 15:25:00,99.66,99.66,99.63,99.63,26908.0,90.8362,90.8362,90.8088,90.8088,26908.0
2018-07-31 15:30:00,99.63,99.64,99.55,99.56,59440.0,90.8088,90.818,90.7359,90.745,59440.0
2018-07-31 15:35:00,99.56,99.65,99.53,99.62,58826.0,90.745,90.8271,90.7177,90.7997,58826.0
2018-07-31 15:40:00,99.62,99.63,99.56,99.62,57303.0,90.7997,90.8088,90.745,90.7997,57303.0
2018-07-31 15:45:00,99.6,99.64,99.44,99.54,124634.0,90.7815,90.818,90.6357,90.7268,124634.0
2018-07-31 15:50:00,99.54,99.57,99.49,99.56,127745.0,90.7268,90.7542,90.6812,90.745,127745.0
2018-07-31 15:55:00,99.57,99.67,99.47,99.53,353326.0,90.7542,90.8453,90.663,90.7177,353326.0
2018-08-01 09:30:00,99.9,100.56,99.8,100.41,83810.0,91.0549,91.6565,90.9638,91.5198,83810.0
2018-08-01 09:35:00,100.45,100.71,100.36,100.66,44588.0,91.5562,91.7932,91.4742,91.7477,44588.0
2018-08-01 09:40:00,100.7,100.93,100.57,100.57,34830.0,91.7841,91.9937,91.6656,91.6656,34830.0
2018-08-01 09:45:00,100.61,100.74,100.38,100.43,38393.0,91.7021,91.8206,91.4924,91.538,38393.0
2018-08-01 09:50:00,100.43,100.45,100.25,100.36,57240.0,91.538,91.5562,91.374,91.4742,57240.0
2018-08-01 09:55:00,100.36,100.36,100.17,100.25,27400.0,91.4742,91.4742,91.301,91.374,27400.0
2018-08-01 10:00:00,100.24,100.24,100.1,100.18,25042.0,91.3648,91.3648,91.2372,91.3101,25042.0
2018-08-01 10:05:00,100.16,100.24,100.11,100.23,22685.0,91.2919,91.3648,91.2463,91.3557,22685.0
2018-08-01 10:10:00,100.24,100.3,100.22,100.29,33615.0,91.3648,91.4195,91.3466,91.4104,33615.0
2018-08-01 10:15:00,100.29,100.32,100.26,100.26,32511.0,91.4104,91.4378,91.3831,91.3831,32511.0
2018-08-01 10:20:00,100.26,100.39,100.25,100.34,26532.0,91.3831,91.5016,91.374,91.456,26532.0
2018-08-01 10:25:00,100.34,100.41,100.33,100.34,26210.0,91.456,91.5198,91.4469,91.456,26210.0
2018-08-01 10:30:00,100.34,100.36,100.18,100.29,28725.0,91.456,91.4742,91.3101,91.4104,28725.0
2018-08-01 10:35:00,100.28,100.37,100.23,100.36,22840.0,91.4013,91.4833,91.3557,91.4742,22840.0
2018-08-01 10:40:00,100.36,100.44,100.35,100.44,14469.0,91.4742,91.5471,91.4651,91.5471,14469.0
2018-08-01 10:45:00,100.44,100.49,100.37,100.43,41950.0,91.5471,91.5927,91.4833,91.538,41950.0
2018-08-01 10:50:00,100.46,100.51,100.4,100.47,27763.0,91.5654,91.6109,91.5107,91.5745,27763.0
2018-08-01 10:55:00,100.46,100.46,100.22,100.23,17833.0,91.5654,91.5654,91.3466,91.3557,17833.0
2018-08-01 11:00:00,100.23,100.28,100.18,100.26,20204.0,91.3557,91.4013,91.3101,91.3831,20204.0
2018-08-01 11:05:00,100.26,100.26,100.2,100.21,16432.0,91.3831,91.3831,91.3284,91.3375,16432.0
2018-08-01 11:10:00,100.2,100.21,100.12,100.21,44660.0,91.3284,91.3375,91.2555,91.3375,44660.0
2018-08-01 11:15:00,100.2,100.23,100.08,100.09,67581.0,91.3284,91.3557,91.219,91.2281,67581.0
2018-08-01 11:20:00,100.09,100.12,100.04,100.09,13366.0,91.2281,91.2555,91.1825,91.2281,13366.0
2018-08-01 11:25:00,100.08,100.08,99.97,100.0,20103.0,91.219,91.219,91.1187,91.1461,20103.0
2018-08-01 11:30:00,99.99,100.01,99.75,99.79,34582.0,91.137,91.1552,90.9182,90.9547,34582.0
2018-08-01 11:35:00,99.79,99.82,99.7,99.8,39861.0,90.9547,90.982,90.8726,90.9638,39861.0
2018-08-01 11:40:00,99.82,99.84,99.72,99.73,18578.0,90.982,91.0003,90.8909,90.9,18578.0
2018-08-01 11:45:00,99.71,99.85,99.69,99.81,18405.0,90.8818,91.0094,90.8635,90.9729,18405.0
2018-08-01 11:50:00,99.81,99.82,99.68,99.8,17435.0,90.9729,90.982,90.8544,90.9638,17435.0
2018-08-01 11:55:00,99.79,99.81,99.68,99.68,15348.0,90.9547,90.9729,90.8544,90.8544,15348.0
2018-08-01 12:00:00,99.67,99.67,99.52,99.62,38362.0,90.8453,90.8453,90.7086,90.7997,38362.0
2018-08-01 12:05:00,99.62,99.62,99.55,99.58,20015.0,90.7997,90.7997,90.7359,90.7633,20015.0
2018-08-01 12:10:00,99.59,99.64,99.58,99.58,25868.0,90.7724,90.818,90.7633,90.7633,25868.0
2018-08-01 12:15:00,99.59,99.59,99.49,99.49,19499.0,90.7724,90.7724,90.6812,90.6812,19499.0
2018-08-01 12:20:00,99.49,99.49,99.28,99.28,26655.0,90.6812,90.6812,90.4898,90.4898,26655.0
2018-08-01 12:25:00,99.28,99.36,99.2,99.36,40584.0,90.4898,90.5628,90.4169,90.5628,40584.0
2018-08-01 12:30:00,99.35,99.35,99.27,99.31,19786.0,90.5536,90.5536,90.4807,90.5172,19786.0
2018-08-01 12:35:00,99.31,99.38,99.31,99.34,13793.0,90.5172,90.581,90.5172,90.5445,13793.0
2018-08-01 12:40:00,99.34,99.48,99.31,99.45,20250.0,90.5445,90.6721,90.5172,90.6448,20250.0
2018-08-01 12:45:00,99.46,99.53,99.45,99.51,12457.0,90.6539,90.7177,90.6448,90.6995,12457.0
2018-08-01 12:50:00,99.51,99.61,99.5,99.57,17226.0,90.6995,90.7906,90.6904,90.7542,17226.0
2018-08-01 12:55:00,99.57,99.57,99.47,99.48,16872.0,90.7542,90.7542,90.663,90.6721,16872.0
2018-08-01 13:00:00,99.48,99.54,99.48,99.49,11125.0,90.6721,90.7268,90.6721,90.6812,11125.0
2018-08-01 13:05:00,99.48,99.52,99.48,99.51,12378.0,90.6721,90.7086,90.6721,90.6995,12378.0
2018-08-01 13:10:00,99.51,99.54,99.5,99.53,9470.0,90.6995,90.7268,90.6904,90.7177,9470.0
2018-08-01 13:15:00,99.53,99.53,99.46,99.51,29206.0,90.7177,90.7177,90.6539,90.6995,29206.0
2018-08-01 13:20:00,99.52,99.56,99.52,99.54,15781.0,90.7086,90.745,90.7086,90.7268,15781.0
2018-08-01 13:25:00,99.54,99.54,99.35,99.36,13793.0,90.7268,90.7268,90.5536,90.5628,13793.0
2018-08-01 13:30:00,99.37,99.37,99.22,99.22,37822.0,90.5719,90.5719,90.4351,90.4351,37822.0
2018-08-01 13:35:00,99.21,99.3,99.17,99.2,38345.0,90.426,90.5081,90.3896,90.4169,38345.0
2018-08-01 13:40:00,99.2,99.28,99.17,99.28,36033.0,90.4169,90.4898,90.3896,90.4898,36033.0
2018-08-01 13:45:00,99.29,99.51,99.29,99.5,29423.0,90.4989,90.6995,90.4989,90.6904,29423.0
2018-08-01 13:50:00,99.5,99.59,99.49,99.59,35920.0,90.6904,90.7724,90.6812,90.7724,35920.0
2018-08-01 13:55:00,99.58,99.6,99.37,99.49,67192.0,90.7633,90.7815,90.5719,90.6812,67192.0
2018-08-01 14:00:00,99.48,99.58,99.33,99.34,36981.0,90.6721,90.7633,90.5354,90.5445,36981.0
2018-08-01 14:05:00,99.35,99.41,99.28,99.38,33378.0,90.5536,90.6083,90.4898,90.581,33378.0
2018-08-01 14:10:00,99.37,99.38,99.22,99.33,34296.0,90.5719,90.581,90.4351,90.5354,34296.0
2018-08-01 14:15:00,99.33,99.43,99.32,99.37,38835.0,90.5354,90.6266,90.5263,90.5719,38835.0
2018-08-01 14:20:00,99.38,99.48,99.36,99.42,42545.0,90.581,90.6721,90.5628,90.6174,42545.0
2018-08-01 14:25:00,99.41,99.44,99.39,99.44,24364.0,90.6083,90.6357,90.5901,90.6357,24364.0
2018-08-01 14:30:00,99.44,99.48,99.38,99.38,15377.0,90.6357,90.6721,90.581,90.581,15377.0
2018-08-01 14:35:00,99.37,99.41,99.35,99.38,22023.0,90.5719,90.6083,90.5536,90.581,22023.0
2018-08-01 14:40:00,99.39,99.42,99.26,99.26,14092.0,90.5901,90.6174,90.4716,90.4716,14092.0
2018-08-01 14:45:00,99.27,99.3,99.24,99.29,26065.0,90.4807,90.5081,90.4534,90.4989,26065.0
2018-08-01 14:50:00,99.3,99.39,99.29,99.37,24135.0,90.5081,90.5901,90.4989,90.5719,24135.0
2018-08-01 14:55:00,99.37,99.41,99.32,99.4,35803.0,90.5719,90.6083,90.5263,90.5992,35803.0
2018-08-01 15:00:00,99.39,99.53,99.39,99.53,22040.0,90.5901,90.7177,90.5901,90.7177,22040.0
2018-08-01 15:05:00,99.54,99.56,99.52,99.55,17378.0,90.7268,90.745,90.7086,90.7359,17378.0
2018-08-01 15:10:00,99.56,99.61,99.56,99.57,25826.0,90.745,90.7906,90.745,90.7542,25826.0
2018-08-01 15:15:00,99.58,99.59,99.47,99.58,28721.0,90.7633,90.7724,90.663,90.7633,28721.0
2018-08-01 15:20:00,99.58,99.61,99.51,99.51,26845.0,90.7633,90.7906,90.6995,90.6995,26845.0
2018-08-01 15:25:00,99.52,99.56,99.51,99.56,27857.0,90.7086,90.745,90.6995,90.745,27857.0
2018-08-01 15:30:00,99.56,99.68,99.55,99.67,40558.0,90.745,90.8544,90.7359,90.8453,40558.0
2018-08-01 15:35:00,99.68,99.77,99.65,99.76,49782.0,90.8544,90.9365,90.8271,90.9273,49782.0
2018-08-01 15:40:00,99.75,99.8,99.72,99.8,43736.0,90.9182,90.9638,90.8909,90.9638,43736.0
2018-08-01 15:45:00,99.8,99.82,99.66,99.68,55820.0,90.9638,90.982,90.8362,90.8544,55820.0
2018-08-01 15:50:00,99.68,99.74,99.66,99.66,52822.0,90.8544,90.9091,90.8362,90.8362,52822.0
2018-08-01 15:55:00,99.66,99.67,99.41,99.45,216200.0,90.8362,90.8453,90.6083,90.6448,216200.0
2018-08-02 09:30:00,98.9,99.18,98.72,99.09,70818.0,90.1435,90.3987,89.9794,90.3167,70818.0
2018-08-02 09:35:00,99.08,99.12,98.95,99.02,12776.0,90.3075,90.344,90.1891,90.2529,12776.0
2018-08-02 09:40:00,99.04,99.25,99.01,99.16,12471.0,90.2711,90.4625,90.2437,90.3805,12471.0
2018-08-02 09:45:00,99.18,99.25,99.1,99.18,30751.0,90.3987,90.4625,90.3258,90.3987,30751.0
2018-08-02 09:50:00,99.19,99.43,99.16,99.35,24967.0,90.4078,90.6266,90.3805,90.5536,24967.0
2018-08-02 09:55:00,99.35,99.4,99.29,99.39,38960.0,90.5536,90.5992,90.4989,90.5901,38960.0
2018-08-02 10:00:00,99.4,99.43,99.33,99.35,50007.0,90.5992,90.6266,90.5354,90.5536,50007.0
2018-08-02 10:05:00,99.36,99.41,99.31,99.32,31432.0,90.5628,90.6083,90.5172,90.5263,31432.0
2018-08-02 10:10:00,99.32,99.4,99.25,99.3,14400.0,90.5263,90.5992,90.4625,90.5081,14400.0
2018-08-02 10:15:00,99.3,99.32,99.2,99.32,19402.0,90.5081,90.5263,90.4169,90.5263,19402.0
2018-08-02 10:20:00,99.33,99.46,99.31,99.41,22641.0,90.5354,90.6539,90.5172,90.6083,22641.0
2018-08-02 10:25:00,99.42,99.45,99.3,99.32,17203.0,90.6174,90.6448,90.5081,90.5263,17203.0
2018-08-02 10:30:00,99.32,99.38,99.23,99.24,18606.0,90.5263,90.581,90.4443,90.4534,18606.0
2018-08-02 10:35:00,99.24,99.25,99.1,99.16,22949.0,90.4534,90.4625,90.3258,90.3805,22949.0
2018-08-02 10:40:00,99.18,99.23,98.99,98.99,23209.0,90.3987,90.4443,90.2255,90.2255,23209.0
2018-08-02 10:45:00,98.96,98.97,98.67,98.76,53782.0,90.1982,90.2073,89.9338,90.0159,53782.0
2018-08-02 10:50:00,98.78,98.86,98.76,98.78,25181.0,90.0341,90.107,90.0159,90.0341,25181.0
2018-08-02 10:55:00,98.77,98.82,98.68,98.76,24210.0,90.025,90.0706,89.943,90.0159,24210.0
2018-08-02 11:00:00,98.76,98.86,98.75,98.79,30111.0,90.0159,90.107,90.0068,90.0432,30111.0
2018-08-02 11:05:00,98.8,98.97,98.79,98.95,15387.0,90.0523,90.2073,90.0432,90.1891,15387.0
2018-08-02 11:10:00,98.96,99.06,98.91,99.05,13885.0,90.1982,90.2893,90.1526,90.2802,13885.0
2018-08-02 11:15:00,99.05,99.08,98.97,98.97,15033.0,90.2802,90.3075,90.2073,90.2073,15033.0
2018-08-02 11:20:00,98.98,99.12,98.98,99.02,11560.0,90.2164,90.344,90.2164,90.2529,11560.0
2018-08-02 11:25:00,99.02,99.07,98.99,99.05,21583.0,90.2529,90.2984,90.2255,90.2802,21583.0
2018-08-02 11:30:00,99.06,99.18,99.03,99.16,31853.0,90.2893,90.3987,90.262,90.3805,31853.0
2018-08-02 11:35:00,99.16,99.19,99.13,99.13,12041.0,90.3805,90.4078,90.3531,90.3531,12041.0
2018-08-02 11:40:00,99.14,99.2,99.04,99.05,17034.0,90.3622,90.4169,90.2711,90.2802,17034.0
2018-08-02 11:45:00,99.06,99.17,99.05,99.13,24179.0,90.2893,90.3896,90.2802,90.3531,24179.0
2018-08-02 11:50:00,99.1,99.12,99.03,99.07,13597.0,90.3258,90.344,90.262,90.2984,13597.0
2018-08-02 11:55:00,99.07,99.11,99.02,99.07,12064.0,90.2984,90.3349,90.2529,90.2984,12064.0
2018-08-02 12:00:00,99.06,99.11,98.99,99.11,11830.0,90.2893,90.3349,90.2255,90.3349,11830.0
2018-08-02 12:05:00,99.11,99.24,99.11,99.2,21248.0,90.3349,90.4534,90.3349,90.4169,21248.0
2018-08-02 12:10:00,99.2,99.21,99.11,99.12,13462.0,90.4169,90.426,90.3349,90.344,13462.0
2018-08-02 12:15:00,99.13,99.19,99.1,99.19,10200.0,90.3531,90.4078,90.3258,90.4078,10200.0
2018-08-02 12:20:00,99.2,99.3,99.2,99.27,12634.0,90.4169,90.5081,90.4169,90.4807,12634.0
2018-08-02 12:25:00,99.26,99.32,99.26,99.28,13522.0,90.4716,90.5263,90.4716,90.4898,13522.0
2018-08-02 12:30:00,99.28,99.3,99.18,99.19,9186.0,90.4898,90.5081,90.3987,90.4078,9186.0
2018-08-02 12:35:00,99.22,99.27,99.2,99.21,10562.0,90.4351,90.4807,90.4169,90.426,10562.0
2018-08-02 12:40:00,99.22,99.36,99.22,99.35,13261.0,90.4351,90.5628,90.4351,90.5536,13261.0
2018-08-02 12:45:00,99.35,99.43,99.35,99.43,9123.0,90.5536,90.6266,90.5536,90.6266,9123.0
2018-08-02 12:50:00,99.42,99.44,99.35,99.37,14262.0,90.6174,90.6357,90.5536,90.5719,14262.0
2018-08-02 12:55:00,99.38,99.44,99.38,99.4,8024.0,90.581,90.6357,90.581,90.5992,8024.0
2018-08-02 13:00:00,99.4,99.46,99.39,99.42,14663.0,90.5992,90.6539,90.5901,90.6174,14663.0
2018-08-02 13:05:00,99.41,99.48,99.38,99.47,8848.0,90.6083,90.6721,90.581,90.663,8848.0
2018-08-02 13:10:00,99.47,99.55,99.44,99.45,21747.0,90.663,90.7359,90.6357,90.6448,21747.0
2018-08-02 13:15:00,99.46,99.58,99.46,99.56,18829.0,90.6539,90.7633,90.6539,90.745,18829.0
2018-08-02 13:20:00,99.56,99.61,99.51,99.52,29338.0,90.745,90.7906,90.6995,90.7086,29338.0
2018-08-02 13:25:00,99.52,99.55,99.49,99.52,10898.0,90.7086,90.7359,90.6812,90.7086,10898.0
2018-08-02 13:30:00,99.52,99.69,99.52,99.67,18724.0,90.7086,90.8635,90.7086,90.8453,18724.0
2018-08-02 13:35:00,99.68,99.68,99.61,99.62,9919.0,90.8544,90.8544,90.7906,90.7997,9919.0
2018-08-02 13:40:00,99.62,99.67,99.58,99.65,19125.0,90.7997,90.8453,90.7633,90.8271,19125.0
2018-08-02 13:45:00,99.66,99.73,99.65,99.72,13866.0,90.8362,90.9,90.8271,90.8909,13866.0
2018-08-02 13:50:00,99.72,99.75,99.68,99.7,19500.0,90.8909,90.9182,90.8544,90.8726,19500.0
2018-08-02 13:55:00,99.7,99.74,99.66,99.74,36540.0,90.8726,90.9091,90.8362,90.9091,36540.0
2018-08-02 14:00:00,99.73,99.77,99.68,99.75,14587.0,90.9,90.9365,90.8544,90.9182,14587.0
2018-08-02 14:05:00,99.74,99.8,99.71,99.8,17115.0,90.9091,90.9638,90.8818,90.9638,17115.0
2018-08-02 14:10:00,99.8,99.8,99.73,99.78,16117.0,90.9638,90.9638,90.9,90.9456,16117.0
2018-08-02 14:15:00,99.78,99.85,99.77,99.79,21321.0,90.9456,91.0094,90.9365,90.9547,21321.0
2018-08-02 14:20:00,99.78,99.81,99.71,99.71,32458.0,90.9456,90.9729,90.8818,90.8818,32458.0
2018-08-02 14:25:00,99.71,99.73,99.66,99.67,12361.0,90.8818,90.9,90.8362,90.8453,12361.0
2018-08-02 14:30:00,99.67,99.69,99.65,99.68,6875.0,90.8453,90.8635,90.8271,90.8544,6875.0
2018-08-02 14:35:00,99.68,99.75,99.68,99.74,9336.0,90.8544,90.9182,90.8544,90.9091,9336.0
2018-08-02 14:40:00,99.74,99.78,99.74,99.74,11443.0,90.9091,90.9456,90.9091,90.9091,11443.0
2018-08-02 14:45:00,99.74,99.74,99.64,99.65,10135.0,90.9091,90.9091,90.818,90.8271,10135.0
2018-08-02 14:50:00,99.65,99.68,99.63,99.68,8871.0,90.8271,90.8544,90.8088,90.8544,8871.0
2018-08-02 14:55:00,99.67,99.82,99.65,99.81,39662.0,90.8453,90.982,90.8271,90.9729,39662.0
2018-08-02 15:00:00,99.81,99.88,99.74,99.86,20730.0,90.9729,91.0367,90.9091,91.0185,20730.0
2018-08-02 15:05:00,99.87,99.93,99.83,99.84,42210.0,91.0276,91.0823,90.9911,91.0003,42210.0
2018-08-02 15:10:00,99.84,99.84,99.77,99.78,13093.0,91.0003,91.0003,90.9365,90.9456,13093.0
2018-08-02 15:15:00,99.78,99.87,99.78,99.87,26056.0,90.9456,91.0276,90.9456,91.0276,26056.0
2018-08-02 15:20:00,99.87,99.88,99.84,99.86,15892.0,91.0276,91.0367,91.0003,91.0185,15892.0
2018-08-02 15:25:00,99.85,99.87,99.79,99.86,75638.0,91.0094,91.0276,90.9547,91.0185,75638.0
2018-08-02 15:30:00,99.86,99.92,99.86,99.91,19633.0,91.0185,91.0732,91.0185,91.0641,19633.0
2018-08-02 15:35:00,99.91,99.91,99.85,99.88,18852.0,91.0641,91.0641,91.0094,91.0367,18852.0
2018-08-02 15:40:00,99.89,99.9,99.84,99.89,22031.0,91.0458,91.0549,91.0003,91.0458,22031.0
2018-08-02 15:45:00,99.89,99.93,99.86,99.89,33674.0,91.0458,91.0823,91.0185,91.0458,33674.0
2018-08-02 15:50:00,99.89,99.89,99.77,99.77,42725.0,91.0458,91.0458,90.9365,90.9365,42725.0
2018-08-02 15:55:00,99.78,99.78,99.64,99.74,134345.0,90.9456,90.9456,90.818,90.9091,134345.0
2018-08-03 09:30:00,99.96,100.17,99.7,100.15,40173.0,91.1096,91.301,90.8726,91.2828,40173.0
2018-08-03 09:35:00,100.16,100.3,100.09,100.29,12350.0,91.2919,91.4195,91.2281,91.4104,12350.0
2018-08-03 09:40:00,100.28,100.34,100.17,100.28,15108.0,91.4013,91.456,91.301,91.4013,15108.0
2018-08-03 09:45:00,100.28,100.29,100.0,100.09,16083.0,91.4013,91.4104,91.1461,91.2281,16083.0
2018-08-03 09:50:00,100.11,100.15,99.99,100.02,14282.0,91.2463,91.2828,91.137,91.1643,14282.0
2018-08-03 09:55:00,100.03,100.13,99.96,100.05,13125.0,91.1734,91.2646,91.1096,91.1917,13125.0
2018-08-03 10:00:00,100.04,100.05,99.97,100.04,12502.0,91.1825,91.1917,91.1187,91.1825,12502.0
2018-08-03 10:05:00,100.03,100.07,99.93,99.94,15582.0,91.1734,91.2099,91.0823,91.0914,15582.0
2018-08-03 10:10:00,99.94,100.04,99.91,100.01,20642.0,91.0914,91.1825,91.0641,91.1552,20642.0
2018-08-03 10:15:00,100.01,100.18,100.0,100.18,13046.0,91.1552,91.3101,91.1461,91.3101,13046.0
2018-08-03 10:20:00,100.16,100.22,100.08,100.1,9963.0,91.2919,91.3466,91.219,91.2372,9963.0
2018-08-03 10:25:00,100.1,100.27,100.1,100.23,19316.0,91.2372,91.3922,91.2372,91.3557,19316.0
2018-08-03 10:30:00,100.26,100.36,100.24,100.31,36053.0,91.3831,91.4742,91.3648,91.4286,36053.0
2018-08-03 10:35:00,100.32,100.36,100.22,100.3,44768.0,91.4378,91.4742,91.3466,91.4195,44768.0
2018-08-03 10:40:00,100.3,100.33,100.2,100.21,26801.0,91.4195,91.4469,91.3284,91.3375,26801.0
2018-08-03 10:45:00,100.21,100.3,100.08,100.08,35140.0,91.3375,91.4195,91.219,91.219,35140.0
2018-08-03 10:50:00,100.08,100.14,100.07,100.07,13196.0,91.219,91.2737,91.2099,91.2099,13196.0
2018-08-03 10:55:00,100.07,100.1,100.04,100.04,11825.0,91.2099,91.2372,91.1825,91.1825,11825.0
2018-08-03 11:00:00,100.02,100.1,99.99,100.01,11942.0,91.1643,91.2372,91.137,91.1552,11942.0
2018-08-03 11:05:00,100.02,100.18,100.02,100.16,19108.0,91.1643,91.3101,91.1643,91.2919,19108.0
2018-08-03 11:10:00,100.18,100.29,100.18,100.27,8449.0,91.3101,91.4104,91.3101,91.3922,8449.0
2018-08-03 11:15:00,100.28,100.29,100.08,100.15,9800.0,91.4013,91.4104,91.219,91.2828,9800.0
2018-08-03 11:20:00,100.14,100.25,100.13,100.13,14102.0,91.2737,91.374,91.2646,91.2646,14102.0
2018-08-03 11:25:00,100.11,100.19,100.08,100.18,11183.0,91.2463,91.3193,91.219,91.3101,11183.0
2018-08-03 11:30:00,100.16,100.17,100.08,100.16,9462.0,91.2919,91.301,91.219,91.2919,9462.0
2018-08-03 11:35:00,100.18,100.2,100.14,100.18,9235.0,91.3101,91.3284,91.2737,91.3101,9235.0
2018-08-03 11:40:00,100.17,100.28,100.14,100.28,7219.0,91.301,91.4013,91.2737,91.4013,7219.0
2018-08-03 11:45:00,100.29,100.38,100.29,100.33,7713.0,91.4104,91.4924,91.4104,91.4469,7713.0
2018-08-03 11:50:00,100.33,100.38,100.33,100.35,7135.0,91.4469,91.4924,91.4469,91.4651,7135.0
2018-08-03 11:55:00,100.36,100.36,100.23,100.26,7871.0,91.4742,91.4742,91.3557,91.3831,7871.0
2018-08-03 12:00:00,100.26,100.34,100.2,100.34,11357.0,91.3831,91.456,91.3284,91.456,11357.0
2018-08-03 12:05:00,100.33,100.39,100.31,100.37,16360.0,91.4469,91.5016,91.4286,91.4833,16360.0
2018-08-03 12:10:00,100.36,100.42,100.36,100.4,4919.0,91.4742,91.5289,91.4742,91.5107,4919.0
2018-08-03 12:15:00,100.4,100.48,100.4,100.44,11220.0,91.5107,91.5836,91.5107,91.5471,11220.0
2018-08-03 12:20:00,100.44,100.46,100.43,100.45,7835.0,91.5471,91.5654,91.538,91.5562,7835.0
2018-08-03 12:25:00,100.45,100.5,100.44,100.49,7688.0,91.5562,91.6018,91.5471,91.5927,7688.0
2018-08-03 12:30:00,100.5,100.51,100.43,100.44,8977.0,91.6018,91.6109,91.538,91.5471,8977.0
2018-08-03 12:35:00,100.44,100.46,100.39,100.4,8757.0,91.5471,91.5654,91.5016,91.5107,8757.0
2018-08-03 12:40:00,100.39,100.41,100.35,100.4,7694.0,91.5016,91.5198,91.4651,91.5107,7694.0
2018-08-03 12:45:00,100.4,100.4,100.35,100.38,8251.0,91.5107,91.5107,91.4651,91.4924,8251.0
2018-08-03 12:50:00,100.38,100.4,100.37,100.39,5931.0,91.4924,91.5107,91.4833,91.5016,5931.0
2018-08-03 12:55:00,100.39,100.43,100.39,100.41,5681.0,91.5016,91.538,91.5016,91.5198,5681.0
2018-08-03 13:00:00,100.41,100.52,100.41,100.51,12204.0,91.5198,91.62,91.5198,91.6109,12204.0
2018-08-03 13:05:00,100.51,100.51,100.48,100.48,5247.0,91.6109,91.6109,91.5836,91.5836,5247.0
2018-08-03 13:10:00,100.48,100.51,100.47,100.5,6418.0,91.5836,91.6109,91.5745,91.6018,6418.0
2018-08-03 13:15:00,100.52,100.55,100.51,100.54,7309.0,91.62,91.6474,91.6109,91.6383,7309.0
2018-08-03 13:20:00,100.55,100.62,100.54,100.62,7659.0,91.6474,91.7112,91.6383,91.7112,7659.0
2018-08-03 13:25:00,100.62,100.63,100.58,100.61,6286.0,91.7112,91.7203,91.6747,91.7021,6286.0
2018-08-03 13:30:00,100.61,100.63,100.5,100.54,5406.0,91.7021,91.7203,91.6018,91.6383,5406.0
2018-08-03 13:35:00,100.53,100.54,100.47,100.51,6035.0,91.6292,91.6383,91.5745,91.6109,6035.0
2018-08-03 13:40:00,100.5,100.52,100.48,100.51,4375.0,91.6018,91.62,91.5836,91.6109,4375.0
2018-08-03 13:45:00,100.5,100.58,100.5,100.56,15055.0,91.6018,91.6747,91.6018,91.6565,15055.0
2018-08-03 13:50:00,100.56,100.64,100.55,100.63,8408.0,91.6565,91.7294,91.6474,91.7203,8408.0
2018-08-03 13:55:00,100.64,100.69,100.63,100.68,8504.0,91.7294,91.775,91.7203,91.7659,8504.0
2018-08-03 14:00:00,100.67,100.7,100.66,100.7,9622.0,91.7568,91.7841,91.7477,91.7841,9622.0
2018-08-03 14:05:00,100.7,100.71,100.66,100.71,8191.0,91.7841,91.7932,91.7477,91.7932,8191.0
2018-08-03 14:10:00,100.73,100.73,100.64,100.65,6779.0,91.8115,91.8115,91.7294,91.7385,6779.0
2018-08-03 14:15:00,100.67,100.67,100.6,100.61,7388.0,91.7568,91.7568,91.693,91.7021,7388.0
2018-08-03 14:20:00,100.62,100.62,100.59,100.6,8794.0,91.7112,91.7112,91.6838,91.693,8794.0
2018-08-03 14:25:00,100.59,100.6,100.56,100.57,4881.0,91.6838,91.693,91.6565,91.6656,4881.0
2018-08-03 14:30:00,100.57,100.59,100.55,100.55,8566.0,91.6656,91.6838,91.6474,91.6474,8566.0
2018-08-03 14:35:00,100.55,100.57,100.52,100.53,7099.0,91.6474,91.6656,91.62,91.6292,7099.0
2018-08-03 14:40:00,100.53,100.57,100.53,100.56,6368.0,91.6292,91.6656,91.6292,91.6565,6368.0
2018-08-03 14:45:00,100.56,100.57,100.54,100.56,5321.0,91.6565,91.6656,91.6383,91.6565,5321.0
2018-08-03 14:50:00,100.56,100.61,100.55,100.61,5030.0,91.6565,91.7021,91.6474,91.7021,5030.0
2018-08-03 14:55:00,100.61,100.68,100.61,100.68,9168.0,91.7021,91.7659,91.7021,91.7659,9168.0
2018-08-03 15:00:00,100.67,100.74,100.67,100.74,8541.0,91.7568,91.8206,91.7568,91.8206,8541.0
2018-08-03 15:05:00,100.75,100.78,100.74,100.76,6228.0,91.8297,91.857,91.8206,91.8388,6228.0
2018-08-03 15:10:00,100.76,100.88,100.76,100.87,14042.0,91.8388,91.9482,91.8388,91.9391,14042.0
2018-08-03 15:15:00,100.88,100.9,100.84,100.86,8338.0,91.9482,91.9664,91.9117,91.9299,8338.0
2018-08-03 15:20:00,100.86,100.87,100.84,100.86,9242.0,91.9299,91.9391,91.9117,91.9299,9242.0
2018-08-03 15:25:00,100.87,100.88,100.82,100.82,12083.0,91.9391,91.9482,91.8935,91.8935,12083.0
2018-08-03 15:30:00,100.83,100.83,100.73,100.73,21571.0,91.9026,91.9026,91.8115,91.8115,21571.0
2018-08-03 15:35:00,100.73,100.76,100.7,100.72,28634.0,91.8115,91.8388,91.7841,91.8023,28634.0
2018-08-03 15:40:00,100.73,100.78,100.72,100.77,21435.0,91.8115,91.857,91.8023,91.8479,21435.0
2018-08-03 15:45:00,100.77,100.78,100.7,100.72,34076.0,91.8479,91.857,91.7841,91.8023,34076.0
2018-08-03 15:50:00,100.72,100.77,100.7,100.72,46496.0,91.8023,91.8479,91.7841,91.8023,46496.0
2018-08-03 15:55:00,100.72,100.81,100.67,100.78,97164.0,91.8023,91.8844,91.7568,91.857,97164.0
2018-08-06 09:30:00,100.77,100.82,100.56,100.77,48463.0,91.8479,91.8935,91.6565,91.8479,48463.0
2018-08-06 09:35:00,100.78,100.8,100.69,100.78,10913.0,91.857,91.8753,91.775,91.857,10913.0
2018-08-06 09:40:00,100.79,100.8,100.4,100.59,16562.0,91.8661,91.8753,91.5107,91.6838,16562.0
2018-08-06 09:45:00,100.56,100.57,100.43,100.54,10997.0,91.6565,91.6656,91.538,91.6383,10997.0
2018-08-06 09:50:00,100.5,100.91,100.48,100.89,25336.0,91.6018,91.9755,91.5836,91.9573,25336.0
2018-08-06 09:55:00,100.9,101.01,100.82,100.88,13500.0,91.9664,92.0667,91.8935,91.9482,13500.0
2018-08-06 10:00:00,100.87,100.96,100.82,100.85,18262.0,91.9391,92.0211,91.8935,91.9208,18262.0
2018-08-06 10:05:00,100.88,100.88,100.77,100.86,15517.0,91.9482,91.9482,91.8479,91.9299,15517.0
2018-08-06 10:10:00,100.88,100.98,100.79,100.95,16855.0,91.9482,92.0393,91.8661,92.012,16855.0
2018-08-06 10:15:00,100.94,101.11,100.93,101.02,20155.0,92.0029,92.1578,91.9937,92.0758,20155.0
2018-08-06 10:20:00,101.01,101.01,100.83,100.86,21762.0,92.0667,92.0667,91.9026,91.9299,21762.0
2018-08-06 10:25:00,100.87,100.88,100.77,100.77,15372.0,91.9391,91.9482,91.8479,91.8479,15372.0
2018-08-06 10:30:00,100.77,100.86,100.77,100.81,17968.0,91.8479,91.9299,91.8479,91.8844,17968.0
2018-08-06 10:35:00,100.81,100.82,100.75,100.82,14812.0,91.8844,91.8935,91.8297,91.8935,14812.0
2018-08-06 10:40:00,100.81,100.83,100.75,100.82,9699.0,91.8844,91.9026,91.8297,91.8935,9699.0
2018-08-06 10:45:00,100.83,100.86,100.8,100.81,11390.0,91.9026,91.9299,91.8753,91.8844,11390.0
2018-08-06 10:50:00,100.81,100.83,100.77,100.82,11477.0,91.8844,91.9026,91.8479,91.8935,11477.0
2018-08-06 10:55:00,100.83,100.88,100.82,100.86,8230.0,91.9026,91.9482,91.8935,91.9299,8230.0
2018-08-06 11:00:00,100.87,100.88,100.81,100.81,15638.0,91.9391,91.9482,91.8844,91.8844,15638.0
2018-08-06 11:05:00,100.81,100.81,100.74,100.77,12070.0,91.8844,91.8844,91.8206,91.8479,12070.0
2018-08-06 11:10:00,100.77,100.8,100.76,100.77,11272.0,91.8479,91.8753,91.8388,91.8479,11272.0
2018-08-06 11:15:00,100.77,100.77,100.59,100.63,16568.0,91.8479,91.8479,91.6838,91.7203,16568.0
2018-08-06 11:20:00,100.62,100.67,100.52,100.66,13733.0,91.7112,91.7568,91.62,91.7477,13733.0
2018-08-06 11:25:00,100.66,100.7,100.62,100.68,12248.0,91.7477,91.7841,91.7112,91.7659,12248.0
2018-08-06 11:30:00,100.68,100.7,100.66,100.67,10305.0,91.7659,91.7841,91.7477,91.7568,10305.0
2018-08-06 11:35:00,100.68,100.79,100.68,100.79,7000.0,91.7659,91.8661,91.7659,91.8661,7000.0
2018-08-06 11:40:00,100.81,100.85,100.77,100.78,10169.0,91.8844,91.9208,91.8479,91.857,10169.0
2018-08-06 11:45:00,100.78,100.82,100.78,100.81,8103.0,91.857,91.8935,91.857,91.8844,8103.0
2018-08-06 11:50:00,100.81,100.86,100.8,100.85,14985.0,91.8844,91.9299,91.8753,91.9208,14985.0
2018-08-06 11:55:00,100.85,100.91,100.84,100.9,13589.0,91.9208,91.9755,91.9117,91.9664,13589.0
2018-08-06 12:00:00,100.91,100.98,100.9,100.94,11071.0,91.9755,92.0393,91.9664,92.0029,11071.0
2018-08-06 12:05:00,100.93,100.96,100.88,100.94,9977.0,91.9937,92.0211,91.9482,92.0029,9977.0
2018-08-06 12:10:00,100.95,101.12,100.95,101.06,20370.0,92.012,92.1669,92.012,92.1122,20370.0
2018-08-06 12:15:00,101.08,101.15,101.06,101.15,8536.0,92.1305,92.1943,92.1122,92.1943,8536.0
2018-08-06 12:20:00,101.17,101.19,101.12,101.18,9706.0,92.2125,92.2307,92.1669,92.2216,9706.0
2018-08-06 12:25:00,101.19,101.2,101.11,101.13,9822.0,92.2307,92.2398,92.1578,92.176,9822.0
2018-08-06 12:30:00,101.14,101.25,101.13,101.24,12811.0,92.1852,92.2854,92.176,92.2763,12811.0
2018-08-06 12:35:00,101.24,101.25,101.18,101.25,11208.0,92.2763,92.2854,92.2216,92.2854,11208.0
2018-08-06 12:40:00,101.24,101.28,101.22,101.27,8300.0,92.2763,92.3128,92.2581,92.3036,8300.0
2018-08-06 12:45:00,101.27,101.29,101.24,101.26,10301.0,92.3036,92.3219,92.2763,92.2945,10301.0
2018-08-06 12:50:00,101.25,101.25,101.17,101.19,7300.0,92.2854,92.2854,92.2125,92.2307,7300.0
2018-08-06 12:55:00,101.19,101.2,101.16,101.18,11273.0,92.2307,92.2398,92.2034,92.2216,11273.0
2018-08-06 13:00:00,101.19,101.22,101.18,101.21,9351.0,92.2307,92.2581,92.2216,92.249,9351.0
2018-08-06 13:05:00,101.22,101.29,101.21,101.29,9334.0,92.2581,92.3219,92.249,92.3219,9334.0
2018-08-06 13:10:00,101.29,101.32,101.28,101.3,8836.0,92.3219,92.3492,92.3128,92.331,8836.0
2018-08-06 13:15:00,101.3,101.31,101.23,101.25,13064.0,92.331,92.3401,92.2672,92.2854,13064.0
2018-08-06 13:20:00,101.26,101.26,101.13,101.16,9389.0,92.2945,92.2945,92.176,92.2034,9389.0
2018-08-06 13:25:00,101.15,101.17,101.07,101.1,8738.0,92.1943,92.2125,92.1213,92.1487,8738.0
2018-08-06 13:30:00,101.11,101.11,100.99,101.01,6606.0,92.1578,92.1578,92.0484,92.0667,6606.0
2018-08-06 13:35:00,101.01,101.03,100.98,101.02,10105.0,92.0667,92.0849,92.0393,92.0758,10105.0
2018-08-06 13:40:00,101.01,101.02,100.97,101.01,6656.0,92.0667,92.0758,92.0302,92.0667,6656.0
2018-08-06 13:45:00,101.02,101.02,100.98,101.01,6287.0,92.0758,92.0758,92.0393,92.0667,6287.0
2018-08-06 13:50:00,101.01,101.02,100.95,100.98,15201.0,92.0667,92.0758,92.012,92.0393,15201.0
2018-08-06 13:55:00,100.98,100.98,100.92,100.94,25920.0,92.0393,92.0393,91.9846,92.0029,25920.0
2018-08-06 14:00:00,100.93,100.98,100.91,100.94,12626.0,91.9937,92.0393,91.9755,92.0029,12626.0
2018-08-06 14:05:00,100.94,101.03,100.93,101.02,10781.0,92.0029,92.0849,91.9937,92.0758,10781.0
2018-08-06 14:10:00,101.02,101.05,101.0,101.03,13864.0,92.0758,92.1031,92.0575,92.0849,13864.0
2018-08-06 14:15:00,101.03,101.04,101.0,101.0,11594.0,92.0849,92.094,92.0575,92.0575,11594.0
2018-08-06 14:20:00,101.01,101.03,100.99,101.0,7390.0,92.0667,92.0849,92.0484,92.0575,7390.0
2018-08-06 14:25:00,101.01,101.03,100.97,100.99,8697.0,92.0667,92.0849,92.0302,92.0484,8697.0
2018-08-06 14:30:00,100.99,101.03,100.98,100.99,9312.0,92.0484,92.0849,92.0393,92.0484,9312.0
2018-08-06 14:35:00,100.99,101.01,100.96,101.01,11636.0,92.0484,92.0667,92.0211,92.0667,11636.0
2018-08-06 14:40:00,101.0,101.02,100.96,101.01,8411.0,92.0575,92.0758,92.0211,92.0667,8411.0
2018-08-06 14:45:00,101.0,101.03,100.97,100.98,7599.0,92.0575,92.0849,92.0302,92.0393,7599.0
2018-08-06 14:50:00,100.98,100.98,100.92,100.95,13513.0,92.0393,92.0393,91.9846,92.012,13513.0
2018-08-06 14:55:00,100.95,100.98,100.92,100.92,7098.0,92.012,92.0393,91.9846,91.9846,7098.0
2018-08-06 15:00:00,100.93,100.93,100.88,100.93,8581.0,91.9937,91.9937,91.9482,91.9937,8581.0
2018-08-06 15:05:00,100.93,100.96,100.88,100.9,13576.0,91.9937,92.0211,91.9482,91.9664,13576.0
2018-08-06 15:10:00,100.9,100.92,100.88,100.89,40276.0,91.9664,91.9846,91.9482,91.9573,40276.0
2018-08-06 15:15:00,100.89,100.9,100.84,100.87,51688.0,91.9573,91.9664,91.9117,91.9391,51688.0
2018-08-06 15:20:00,100.87,100.88,100.77,100.87,137099.0,91.9391,91.9482,91.8479,91.9391,137099.0
2018-08-06 15:25:00,100.88,100.91,100.88,100.89,9948.0,91.9482,91.9755,91.9482,91.9573,9948.0
2018-08-06 15:30:00,100.89,100.97,100.89,100.97,23952.0,91.9573,92.0302,91.9573,92.0302,23952.0
2018-08-06 15:35:00,100.97,100.97,100.9,100.91,14495.0,92.0302,92.0302,91.9664,91.9755,14495.0
2018-08-06 15:40:00,100.92,100.95,100.9,100.91,19342.0,91.9846,92.012,91.9664,91.9755,19342.0
2018-08-06 15:45:00,100.92,100.94,100.89,100.91,44370.0,91.9846,92.0029,91.9573,91.9755,44370.0
2018-08-06 15:50:00,100.91,100.95,100.9,100.91,30343.0,91.9755,92.012,91.9664,91.9755,30343.0
2018-08-06 15:55:00,100.91,100.95,100.89,100.92,95431.0,91.9755,92.012,91.9573,91.9846,95431.0
2018-08-07 09:30:00,101.49,101.61,101.37,101.61,50071.0,92.5042,92.6135,92.3948,92.6135,50071.0
2018-08-07 09:35:00,101.62,101.91,101.62,101.91,26723.0,92.6227,92.887,92.6227,92.887,26723.0
2018-08-07 09:40:00,101.9,102.0,101.88,101.89,19997.0,92.8779,92.969,92.8596,92.8687,19997.0
2018-08-07 09:45:00,101.91,101.91,101.8,101.82,13099.0,92.887,92.887,92.7867,92.8049,13099.0
2018-08-07 09:50:00,101.83,102.16,101.8,102.16,22556.0,92.8141,93.1148,92.7867,93.1148,22556.0
2018-08-07 09:55:00,102.15,102.32,102.15,102.22,24050.0,93.1057,93.2607,93.1057,93.1695,24050.0
2018-08-07 10:00:00,102.21,102.26,102.1,102.17,13382.0,93.1604,93.206,93.0602,93.124,13382.0
2018-08-07 10:05:00,102.2,102.24,102.12,102.13,15544.0,93.1513,93.1878,93.0784,93.0875,15544.0
2018-08-07 10:10:00,102.14,102.29,102.14,102.28,12481.0,93.0966,93.2333,93.0966,93.2242,12481.0
2018-08-07 10:15:00,102.28,102.52,102.26,102.41,34592.0,93.2242,93.443,93.206,93.3427,34592.0
2018-08-07 10:20:00,102.39,102.54,102.38,102.42,48173.0,93.3245,93.4612,93.3154,93.3518,48173.0
2018-08-07 10:25:00,102.4,102.42,102.33,102.42,14181.0,93.3336,93.3518,93.2698,93.3518,14181.0
2018-08-07 10:30:00,102.43,102.63,102.41,102.48,23756.0,93.3609,93.5432,93.3427,93.4065,23756.0
2018-08-07 10:35:00,102.45,102.55,102.43,102.52,12892.0,93.3792,93.4703,93.3609,93.443,12892.0
2018-08-07 10:40:00,102.54,102.64,102.52,102.54,14415.0,93.4612,93.5523,93.443,93.4612,14415.0
2018-08-07 10:45:00,102.53,102.6,102.47,102.53,12142.0,93.4521,93.5159,93.3974,93.4521,12142.0
2018-08-07 10:50:00,102.56,102.63,102.54,102.61,17083.0,93.4794,93.5432,93.4612,93.525,17083.0
2018-08-07 10:55:00,102.61,102.68,102.58,102.59,15023.0,93.525,93.5888,93.4977,93.5068,15023.0
2018-08-07 11:00:00,102.6,102.73,102.56,102.73,15476.0,93.5159,93.6344,93.4794,93.6344,15476.0
2018-08-07 11:05:00,102.72,102.75,102.67,102.72,12262.0,93.6253,93.6526,93.5797,93.6253,12262.0
2018-08-07 11:10:00,102.7,102.71,102.54,102.57,14614.0,93.607,93.6161,93.4612,93.4885,14614.0
2018-08-07 11:15:00,102.56,102.57,102.44,102.47,5177.0,93.4794,93.4885,93.3701,93.3974,5177.0
2018-08-07 11:20:00,102.46,102.49,102.38,102.46,8946.0,93.3883,93.4156,93.3154,93.3883,8946.0
2018-08-07 11:25:00,102.46,102.49,102.39,102.41,5223.0,93.3883,93.4156,93.3245,93.3427,5223.0
2018-08-07 11:30:00,102.4,102.51,102.37,102.47,8307.0,93.3336,93.4339,93.3062,93.3974,8307.0
2018-08-07 11:35:00,102.45,102.54,102.44,102.54,8793.0,93.3792,93.4612,93.3701,93.4612,8793.0
2018-08-07 11:40:00,102.55,102.6,102.51,102.58,9907.0,93.4703,93.5159,93.4339,93.4977,9907.0
2018-08-07 11:45:00,102.59,102.59,102.47,102.47,11467.0,93.5068,93.5068,93.3974,93.3974,11467.0
2018-08-07 11:50:00,102.49,102.58,102.45,102.58,12104.0,93.4156,93.4977,93.3792,93.4977,12104.0
2018-08-07 11:55:00,102.58,102.59,102.44,102.51,14877.0,93.4977,93.5068,93.3701,93.4339,14877.0
2018-08-07 12:00:00,102.49,102.56,102.48,102.48,8728.0,93.4156,93.4794,93.4065,93.4065,8728.0
2018-08-07 12:05:00,102.47,102.54,102.44,102.53,14833.0,93.3974,93.4612,93.3701,93.4521,14833.0
2018-08-07 12:10:00,102.53,102.63,102.52,102.58,14397.0,93.4521,93.5432,93.443,93.4977,14397.0
2018-08-07 12:15:00,102.58,102.59,102.52,102.56,6250.0,93.4977,93.5068,93.443,93.4794,6250.0
2018-08-07 12:20:00,102.54,102.6,102.54,102.6,10122.0,93.4612,93.5159,93.4612,93.5159,10122.0
2018-08-07 12:25:00,102.6,102.62,102.54,102.57,8575.0,93.5159,93.5341,93.4612,93.4885,8575.0
2018-08-07 12:30:00,102.58,102.58,102.42,102.43,6487.0,93.4977,93.4977,93.3518,93.3609,6487.0
2018-08-07 12:35:00,102.41,102.44,102.41,102.43,3100.0,93.3427,93.3701,93.3427,93.3609,3100.0
2018-08-07 12:40:00,102.42,102.47,102.42,102.47,5783.0,93.3518,93.3974,93.3518,93.3974,5783.0
2018-08-07 12:45:00,102.47,102.48,102.45,102.46,6823.0,93.3974,93.4065,93.3792,93.3883,6823.0
2018-08-07 12:50:00,102.45,102.45,102.39,102.43,9694.0,93.3792,93.3792,93.3245,93.3609,9694.0
2018-08-07 12:55:00,102.42,102.44,102.41,102.42,4909.0,93.3518,93.3701,93.3427,93.3518,4909.0
2018-08-07 13:00:00,102.42,102.49,102.41,102.49,7430.0,93.3518,93.4156,93.3427,93.4156,7430.0
2018-08-07 13:05:00,102.5,102.51,102.44,102.46,4050.0,93.4247,93.4339,93.3701,93.3883,4050.0
2018-08-07 13:10:00,102.46,102.48,102.42,102.43,6656.0,93.3883,93.4065,93.3518,93.3609,6656.0
2018-08-07 13:15:00,102.43,102.44,102.32,102.32,12149.0,93.3609,93.3701,93.2607,93.2607,12149.0
2018-08-07 13:20:00,102.34,102.34,102.25,102.27,11951.0,93.2789,93.2789,93.1969,93.2151,11951.0
2018-08-07 13:25:00,102.26,102.26,102.19,102.24,14074.0,93.206,93.206,93.1422,93.1878,14074.0
2018-08-07 13:30:00,102.25,102.26,102.2,102.23,7599.0,93.1969,93.206,93.1513,93.1786,7599.0
2018-08-07 13:35:00,102.23,102.24,102.2,102.23,6166.0,93.1786,93.1878,93.1513,93.1786,6166.0
2018-08-07 13:40:00,102.23,102.23,102.18,102.2,8062.0,93.1786,93.1786,93.1331,93.1513,8062.0
2018-08-07 13:45:00,102.22,102.32,102.22,102.31,13822.0,93.1695,93.2607,93.1695,93.2516,13822.0
2018-08-07 13:50:00,102.31,102.38,102.29,102.34,11740.0,93.2516,93.3154,93.2333,93.2789,11740.0
2018-08-07 13:55:00,102.34,102.35,102.29,102.31,9266.0,93.2789,93.288,93.2333,93.2516,9266.0
2018-08-07 14:00:00,102.31,102.38,102.3,102.37,12105.0,93.2516,93.3154,93.2424,93.3062,12105.0
2018-08-07 14:05:00,102.36,102.38,102.31,102.32,5221.0,93.2971,93.3154,93.2516,93.2607,5221.0
2018-08-07 14:10:00,102.32,102.32,102.24,102.24,6375.0,93.2607,93.2607,93.1878,93.1878,6375.0
2018-08-07 14:15:00,102.22,102.23,102.17,102.18,18745.0,93.1695,93.1786,93.124,93.1331,18745.0
2018-08-07 14:20:00,102.2,102.3,102.2,102.28,7301.0,93.1513,93.2424,93.1513,93.2242,7301.0
2018-08-07 14:25:00,102.28,102.28,102.26,102.28,5955.0,93.2242,93.2242,93.206,93.2242,5955.0
2018-08-07 14:30:00,102.26,102.27,102.2,102.25,7231.0,93.206,93.2151,93.1513,93.1969,7231.0
2018-08-07 14:35:00,102.25,102.26,102.22,102.24,6093.0,93.1969,93.206,93.1695,93.1878,6093.0
2018-08-07 14:40:00,102.25,102.27,102.22,102.24,7076.0,93.1969,93.2151,93.1695,93.1878,7076.0
2018-08-07 14:45:00,102.24,102.31,102.23,102.3,15320.0,93.1878,93.2516,93.1786,93.2424,15320.0
2018-08-07 14:50:00,102.3,102.33,102.29,102.3,7189.0,93.2424,93.2698,93.2333,93.2424,7189.0
2018-08-07 14:55:00,102.29,102.32,102.29,102.31,3800.0,93.2333,93.2607,93.2333,93.2516,3800.0
2018-08-07 15:00:00,102.32,102.33,102.2,102.2,17043.0,93.2607,93.2698,93.1513,93.1513,17043.0
2018-08-07 15:05:00,102.22,102.23,102.19,102.2,12675.0,93.1695,93.1786,93.1422,93.1513,12675.0
2018-08-07 15:10:00,102.2,102.26,102.17,102.26,23476.0,93.1513,93.206,93.124,93.206,23476.0
2018-08-07 15:15:00,102.27,102.28,102.2,102.22,16935.0,93.2151,93.2242,93.1513,93.1695,16935.0
2018-08-07 15:20:00,102.21,102.29,102.19,102.28,11494.0,93.1604,93.2333,93.1422,93.2242,11494.0
2018-08-07 15:25:00,102.27,102.32,102.27,102.3,15546.0,93.2151,93.2607,93.2151,93.2424,15546.0
2018-08-07 15:30:00,102.29,102.29,102.23,102.24,38876.0,93.2333,93.2333,93.1786,93.1878,38876.0
2018-08-07 15:35:00,102.24,102.24,102.14,102.17,34675.0,93.1878,93.1878,93.0966,93.124,34675.0
2018-08-07 15:40:00,102.16,102.2,102.04,102.05,29847.0,93.1148,93.1513,93.0055,93.0146,29847.0
2018-08-07 15:45:00,102.06,102.1,101.96,102.03,42309.0,93.0237,93.0602,92.9325,92.9964,42309.0
2018-08-07 15:50:00,102.04,102.06,101.94,101.94,34912.0,93.0055,93.0237,92.9143,92.9143,34912.0
2018-08-07 15:55:00,101.94,102.0,101.92,101.98,148175.0,92.9143,92.969,92.8961,92.9508,148175.0
2018-08-08 09:30:00,101.92,102.18,101.81,102.18,31520.0,92.8961,93.1331,92.7958,93.1331,31520.0
2018-08-08 09:35:00,102.15,102.33,102.05,102.3,13880.0,93.1057,93.2698,93.0146,93.2424,13880.0
2018-08-08 09:40:00,102.31,102.43,102.25,102.28,12547.0,93.2516,93.3609,93.1969,93.2242,12547.0
2018-08-08 09:45:00,102.26,102.32,102.2,102.28,40002.0,93.206,93.2607,93.1513,93.2242,40002.0
2018-08-08 09:50:00,102.26,102.35,102.16,102.33,14934.0,93.206,93.288,93.1148,93.2698,14934.0
2018-08-08 09:55:00,102.34,102.37,102.28,102.34,12452.0,93.2789,93.3062,93.2242,93.2789,12452.0
2018-08-08 10:00:00,102.38,102.38,102.19,102.31,13804.0,93.3154,93.3154,93.1422,93.2516,13804.0
2018-08-08 10:05:00,102.31,102.4,102.31,102.32,17086.0,93.2516,93.3336,93.2516,93.2607,17086.0
2018-08-08 10:10:00,102.31,102.38,102.25,102.26,16708.0,93.2516,93.3154,93.1969,93.206,16708.0
2018-08-08 10:15:00,102.26,102.31,102.22,102.25,22678.0,93.206,93.2516,93.1695,93.1969,22678.0
2018-08-08 10:20:00,102.23,102.27,102.17,102.23,17352.0,93.1786,93.2151,93.124,93.1786,17352.0
2018-08-08 10:25:00,102.21,102.22,102.17,102.17,72632.0,93.1604,93.1695,93.124,93.124,72632.0
2018-08-08 10:30:00,102.16,102.24,102.11,102.2,60362.0,93.1148,93.1878,93.0693,93.1513,60362.0
2018-08-08 10:35:00,102.2,102.31,102.14,102.31,15724.0,93.1513,93.2516,93.0966,93.2516,15724.0
2018-08-08 10:40:00,102.3,102.39,102.28,102.38,17241.0,93.2424,93.3245,93.2242,93.3154,17241.0
2018-08-08 10:45:00,102.37,102.42,102.36,102.41,11976.0,93.3062,93.3518,93.2971,93.3427,11976.0
2018-08-08 10:50:00,102.42,102.53,102.42,102.42,13906.0,93.3518,93.4521,93.3518,93.3518,13906.0
2018-08-08 10:55:00,102.44,102.49,102.41,102.45,10335.0,93.3701,93.4156,93.3427,93.3792,10335.0
2018-08-08 11:00:00,102.46,102.48,102.38,102.47,10544.0,93.3883,93.4065,93.3154,93.3974,10544.0
2018-08-08 11:05:00,102.46,102.52,102.45,102.5,12302.0,93.3883,93.443,93.3792,93.4247,12302.0
2018-08-08 11:10:00,102.5,102.62,102.48,102.58,10806.0,93.4247,93.5341,93.4065,93.4977,10806.0
2018-08-08 11:15:00,102.59,102.64,102.57,102.57,10855.0,93.5068,93.5523,93.4885,93.4885,10855.0
2018-08-08 11:20:00,102.58,102.64,102.57,102.58,11000.0,93.4977,93.5523,93.4885,93.4977,11000.0
2018-08-08 11:25:00,102.58,102.59,102.52,102.59,6067.0,93.4977,93.5068,93.443,93.5068,6067.0
2018-08-08 11:30:00,102.58,102.64,102.57,102.59,11566.0,93.4977,93.5523,93.4885,93.5068,11566.0
2018-08-08 11:35:00,102.59,102.62,102.53,102.6,10466.0,93.5068,93.5341,93.4521,93.5159,10466.0
2018-08-08 11:40:00,102.59,102.62,102.57,102.61,9959.0,93.5068,93.5341,93.4885,93.525,9959.0
2018-08-08 11:45:00,102.61,102.69,102.58,102.65,16967.0,93.525,93.5979,93.4977,93.5615,16967.0
2018-08-08 11:50:00,102.65,102.65,102.49,102.53,24755.0,93.5615,93.5615,93.4156,93.4521,24755.0
2018-08-08 11:55:00,102.54,102.61,102.51,102.53,7940.0,93.4612,93.525,93.4339,93.4521,7940.0
2018-08-08 12:00:00,102.54,102.54,102.46,102.47,5700.0,93.4612,93.4612,93.3883,93.3974,5700.0
2018-08-08 12:05:00,102.46,102.49,102.36,102.45,68966.0,93.3883,93.4156,93.2971,93.3792,68966.0
2018-08-08 12:10:00,102.44,102.47,102.39,102.45,35054.0,93.3701,93.3974,93.3245,93.3792,35054.0
2018-08-08 12:15:00,102.45,102.51,102.44,102.51,5906.0,93.3792,93.4339,93.3701,93.4339,5906.0
2018-08-08 12:20:00,102.51,102.53,102.49,102.49,5600.0,93.4339,93.4521,93.4156,93.4156,5600.0
2018-08-08 12:25:00,102.49,102.5,102.47,102.48,5805.0,93.4156,93.4247,93.3974,93.4065,5805.0
2018-08-08 12:30:00,102.46,102.53,102.45,102.53,7597.0,93.3883,93.4521,93.3792,93.4521,7597.0
2018-08-08 12:35:00,102.54,102.62,102.53,102.62,5322.0,93.4612,93.5341,93.4521,93.5341,5322.0
2018-08-08 12:40:00,102.62,102.67,102.62,102.67,8900.0,93.5341,93.5797,93.5341,93.5797,8900.0
2018-08-08 12:45:00,102.68,102.68,102.64,102.67,8180.0,93.5888,93.5888,93.5523,93.5797,8180.0
2018-08-08 12:50:00,102.66,102.69,102.63,102.65,9500.0,93.5706,93.5979,93.5432,93.5615,9500.0
2018-08-08 12:55:00,102.64,102.67,102.62,102.66,7038.0,93.5523,93.5797,93.5341,93.5706,7038.0
2018-08-08 13:00:00,102.65,102.69,102.52,102.54,18429.0,93.5615,93.5979,93.443,93.4612,18429.0
2018-08-08 13:05:00,102.55,102.65,102.55,102.64,11068.0,93.4703,93.5615,93.4703,93.5523,11068.0
2018-08-08 13:10:00,102.64,102.67,102.63,102.66,5541.0,93.5523,93.5797,93.5432,93.5706,5541.0
2018-08-08 13:15:00,102.65,102.69,102.63,102.65,12251.0,93.5615,93.5979,93.5432,93.5615,12251.0
2018-08-08 13:20:00,102.64,102.65,102.6,102.62,10680.0,93.5523,93.5615,93.5159,93.5341,10680.0
2018-08-08 13:25:00,102.61,102.66,102.6,102.62,26689.0,93.525,93.5706,93.5159,93.5341,26689.0
2018-08-08 13:30:00,102.61,102.67,102.57,102.59,32159.0,93.525,93.5797,93.4885,93.5068,32159.0
2018-08-08 13:35:00,102.59,102.62,102.56,102.59,27488.0,93.5068,93.5341,93.4794,93.5068,27488.0
2018-08-08 13:40:00,102.57,102.62,102.56,102.61,8028.0,93.4885,93.5341,93.4794,93.525,8028.0
2018-08-08 13:45:00,102.62,102.63,102.58,102.62,8256.0,93.5341,93.5432,93.4977,93.5341,8256.0
2018-08-08 13:50:00,102.6,102.66,102.6,102.64,11850.0,93.5159,93.5706,93.5159,93.5523,11850.0
2018-08-08 13:55:00,102.64,102.72,102.62,102.71,6592.0,93.5523,93.6253,93.5341,93.6161,6592.0
2018-08-08 14:00:00,102.71,102.75,102.7,102.7,11593.0,93.6161,93.6526,93.607,93.607,11593.0
2018-08-08 14:05:00,102.7,102.71,102.68,102.69,6247.0,93.607,93.6161,93.5888,93.5979,6247.0
2018-08-08 14:10:00,102.68,102.72,102.66,102.72,12316.0,93.5888,93.6253,93.5706,93.6253,12316.0
2018-08-08 14:15:00,102.73,102.76,102.71,102.75,48495.0,93.6344,93.6617,93.6161,93.6526,48495.0
2018-08-08 14:20:00,102.75,102.81,102.74,102.79,10665.0,93.6526,93.7073,93.6435,93.6891,10665.0
2018-08-08 14:25:00,102.79,102.82,102.79,102.8,8562.0,93.6891,93.7164,93.6891,93.6982,8562.0
2018-08-08 14:30:00,102.81,102.81,102.74,102.76,7424.0,93.7073,93.7073,93.6435,93.6617,7424.0
2018-08-08 14:35:00,102.77,102.77,102.72,102.75,6035.0,93.6708,93.6708,93.6253,93.6526,6035.0
2018-08-08 14:40:00,102.75,102.8,102.74,102.8,7559.0,93.6526,93.6982,93.6435,93.6982,7559.0
2018-08-08 14:45:00,102.79,102.84,102.78,102.82,12027.0,93.6891,93.7346,93.6799,93.7164,12027.0
2018-08-08 14:50:00,102.82,102.82,102.8,102.82,8510.0,93.7164,93.7164,93.6982,93.7164,8510.0
2018-08-08 14:55:00,102.83,102.88,102.82,102.85,18340.0,93.7255,93.7711,93.7164,93.7438,18340.0
2018-08-08 15:00:00,102.85,102.91,102.85,102.88,15376.0,93.7438,93.7984,93.7438,93.7711,15376.0
2018-08-08 15:05:00,102.87,102.92,102.87,102.88,12905.0,93.762,93.8076,93.762,93.7711,12905.0
2018-08-08 15:10:00,102.89,102.91,102.88,102.91,11876.0,93.7802,93.7984,93.7711,93.7984,11876.0
2018-08-08 15:15:00,102.91,102.93,102.84,102.84,29429.0,93.7984,93.8167,93.7346,93.7346,29429.0
2018-08-08 15:20:00,102.83,102.83,102.79,102.82,14019.0,93.7255,93.7255,93.6891,93.7164,14019.0
2018-08-08 15:25:00,102.82,102.9,102.81,102.89,19419.0,93.7164,93.7893,93.7073,93.7802,19419.0
2018-08-08 15:30:00,102.89,102.95,102.87,102.87,39331.0,93.7802,93.8349,93.762,93.762,39331.0
2018-08-08 15:35:00,102.87,102.87,102.81,102.86,22186.0,93.762,93.762,93.7073,93.7529,22186.0
2018-08-08 15:40:00,102.85,102.91,102.79,102.8,36324.0,93.7438,93.7984,93.6891,93.6982,36324.0
2018-08-08 15:45:00,102.8,102.87,102.78,102.86,48888.0,93.6982,93.762,93.6799,93.7529,48888.0
2018-08-08 15:50:00,102.86,102.91,102.83,102.88,67715.0,93.7529,93.7984,93.7255,93.7711,67715.0
2018-08-08 15:55:00,102.88,102.89,102.76,102.77,127291.0,93.7711,93.7802,93.6617,93.6708,127291.0
2018-08-09 09:30:00,102.44,102.82,102.28,102.76,36611.0,93.3701,93.7164,93.2242,93.6617,36611.0
2018-08-09 09:35:00,102.72,102.75,102.61,102.75,16894.0,93.6253,93.6526,93.525,93.6526,16894.0
2018-08-09 09:40:00,102.77,102.88,102.74,102.88,9219.0,93.6708,93.7711,93.6435,93.7711,9219.0
2018-08-09 09:45:00,102.84,102.96,102.84,102.95,54098.0,93.7346,93.844,93.7346,93.8349,54098.0
2018-08-09 09:50:00,102.95,103.1,102.95,103.1,22123.0,93.8349,93.9716,93.8349,93.9716,22123.0
2018-08-09 09:55:00,103.12,103.26,103.09,103.25,24842.0,93.9898,94.1174,93.9625,94.1083,24842.0
2018-08-09 10:00:00,103.23,103.26,102.9,102.98,36018.0,94.0901,94.1174,93.7893,93.8622,36018.0
2018-08-09 10:05:00,102.95,103.12,102.91,103.11,8914.0,93.8349,93.9898,93.7984,93.9807,8914.0
2018-08-09 10:10:00,103.13,103.16,103.03,103.05,9268.0,93.999,94.0263,93.9078,93.926,9268.0
2018-08-09 10:15:00,103.05,103.17,103.05,103.12,12168.0,93.926,94.0354,93.926,93.9898,12168.0
2018-08-09 10:20:00,103.12,103.23,103.09,103.23,20509.0,93.9898,94.0901,93.9625,94.0901,20509.0
2018-08-09 10:25:00,103.21,103.32,103.21,103.27,16401.0,94.0719,94.1721,94.0719,94.1266,16401.0
2018-08-09 10:30:00,103.27,103.28,103.13,103.13,12900.0,94.1266,94.1357,93.999,93.999,12900.0
2018-08-09 10:35:00,103.15,103.2,103.12,103.13,15262.0,94.0172,94.0628,93.9898,93.999,15262.0
2018-08-09 10:40:00,103.13,103.25,103.1,103.24,13993.0,93.999,94.1083,93.9716,94.0992,13993.0
2018-08-09 10:45:00,103.23,103.28,103.23,103.24,16901.0,94.0901,94.1357,94.0901,94.0992,16901.0
2018-08-09 10:50:00,103.23,103.24,103.19,103.23,9049.0,94.0901,94.0992,94.0536,94.0901,9049.0
2018-08-09 10:55:00,103.21,103.21,103.08,103.14,10156.0,94.0719,94.0719,93.9534,94.0081,10156.0
2018-08-09 11:00:00,103.14,103.24,103.14,103.24,13480.0,94.0081,94.0992,94.0081,94.0992,13480.0
2018-08-09 11:05:00,103.24,103.27,103.13,103.13,8760.0,94.0992,94.1266,93.999,93.999,8760.0
2018-08-09 11:10:00,103.11,103.22,103.09,103.22,6925.0,93.9807,94.081,93.9625,94.081,6925.0
2018-08-09 11:15:00,103.22,103.22,103.13,103.17,10969.0,94.081,94.081,93.999,94.0354,10969.0
2018-08-09 11:20:00,103.17,103.22,103.17,103.21,14364.0,94.0354,94.081,94.0354,94.0719,14364.0
2018-08-09 11:25:00,103.2,103.27,103.16,103.25,18677.0,94.0628,94.1266,94.0263,94.1083,18677.0
2018-08-09 11:30:00,103.25,103.26,103.22,103.23,8729.0,94.1083,94.1174,94.081,94.0901,8729.0
2018-08-09 11:35:00,103.23,103.23,103.14,103.16,12310.0,94.0901,94.0901,94.0081,94.0263,12310.0
2018-08-09 11:40:00,103.15,103.21,103.12,103.13,18342.0,94.0172,94.0719,93.9898,93.999,18342.0
2018-08-09 11:45:00,103.13,103.17,103.01,103.02,19706.0,93.999,94.0354,93.8896,93.8987,19706.0
2018-08-09 11:50:00,103.01,103.03,102.94,103.01,14269.0,93.8896,93.9078,93.8258,93.8896,14269.0
2018-08-09 11:55:00,103.0,103.03,102.98,103.01,7024.0,93.8805,93.9078,93.8622,93.8896,7024.0
2018-08-09 12:00:00,103.01,103.08,103.0,103.08,8051.0,93.8896,93.9534,93.8805,93.9534,8051.0
2018-08-09 12:05:00,103.06,103.06,103.01,103.02,10434.0,93.9352,93.9352,93.8896,93.8987,10434.0
2018-08-09 12:10:00,103.02,103.06,103.01,103.04,16748.0,93.8987,93.9352,93.8896,93.9169,16748.0
2018-08-09 12:15:00,103.05,103.06,103.01,103.05,17091.0,93.926,93.9352,93.8896,93.926,17091.0
2018-08-09 12:20:00,103.05,103.07,103.03,103.06,12137.0,93.926,93.9443,93.9078,93.9352,12137.0
2018-08-09 12:25:00,103.07,103.09,103.04,103.04,11800.0,93.9443,93.9625,93.9169,93.9169,11800.0
2018-08-09 12:30:00,103.05,103.06,103.02,103.06,21405.0,93.926,93.9352,93.8987,93.9352,21405.0
2018-08-09 12:35:00,103.05,103.05,102.92,102.92,55262.0,93.926,93.926,93.8076,93.8076,55262.0
2018-08-09 12:40:00,102.92,102.92,102.81,102.81,12206.0,93.8076,93.8076,93.7073,93.7073,12206.0
2018-08-09 12:45:00,102.81,102.98,102.76,102.94,92935.0,93.7073,93.8622,93.6617,93.8258,92935.0
2018-08-09 12:50:00,102.93,103.0,102.91,102.96,31087.0,93.8167,93.8805,93.7984,93.844,31087.0
2018-08-09 12:55:00,102.96,103.02,102.96,102.97,21780.0,93.844,93.8987,93.844,93.8531,21780.0
2018-08-09 13:00:00,102.96,103.05,102.95,103.05,8107.0,93.844,93.926,93.8349,93.926,8107.0
2018-08-09 13:05:00,103.05,103.06,102.99,103.01,5395.0,93.926,93.9352,93.8714,93.8896,5395.0
2018-08-09 13:10:00,103.01,103.07,103.0,103.06,7197.0,93.8896,93.9443,93.8805,93.9352,7197.0
2018-08-09 13:15:00,103.05,103.06,103.01,103.01,6703.0,93.926,93.9352,93.8896,93.8896,6703.0
2018-08-09 13:20:00,103.01,103.08,103.01,103.07,8110.0,93.8896,93.9534,93.8896,93.9443,8110.0
2018-08-09 13:25:00,103.08,103.09,103.02,103.05,10614.0,93.9534,93.9625,93.8987,93.926,10614.0
2018-08-09 13:30:00,103.05,103.07,103.04,103.05,13117.0,93.926,93.9443,93.9169,93.926,13117.0
2018-08-09 13:35:00,103.06,103.09,103.06,103.08,6000.0,93.9352,93.9625,93.9352,93.9534,6000.0
2018-08-09 13:40:00,103.07,103.09,103.05,103.08,9005.0,93.9443,93.9625,93.926,93.9534,9005.0
2018-08-09 13:45:00,103.08,103.09,103.06,103.08,16531.0,93.9534,93.9625,93.9352,93.9534,16531.0
2018-08-09 13:50:00,103.08,103.08,103.04,103.04,14682.0,93.9534,93.9534,93.9169,93.9169,14682.0
2018-08-09 13:55:00,103.04,103.07,103.03,103.06,11437.0,93.9169,93.9443,93.9078,93.9352,11437.0
2018-08-09 14:00:00,103.06,103.06,103.0,103.01,12080.0,93.9352,93.9352,93.8805,93.8896,12080.0
2018-08-09 14:05:00,103.0,103.04,102.99,103.04,13748.0,93.8805,93.9169,93.8714,93.9169,13748.0
2018-08-09 14:10:00,103.04,103.05,103.0,103.03,10406.0,93.9169,93.926,93.8805,93.9078,10406.0
2018-08-09 14:15:00,103.02,103.11,103.02,103.11,15033.0,93.8987,93.9807,93.8987,93.9807,15033.0
2018-08-09 14:20:00,103.1,103.13,103.07,103.09,27937.0,93.9716,93.999,93.9443,93.9625,27937.0
2018-08-09 14:25:00,103.09,103.1,103.06,103.09,11150.0,93.9625,93.9716,93.9352,93.9625,11150.0
2018-08-09 14:30:00,103.1,103.12,103.09,103.11,9085.0,93.9716,93.9898,93.9625,93.9807,9085.0
2018-08-09 14:35:00,103.11,103.14,103.1,103.14,14588.0,93.9807,94.0081,93.9716,94.0081,14588.0
2018-08-09 14:40:00,103.13,103.17,103.12,103.17,8697.0,93.999,94.0354,93.9898,94.0354,8697.0
2018-08-09 14:45:00,103.17,103.18,103.15,103.18,10361.0,94.0354,94.0445,94.0172,94.0445,10361.0
2018-08-09 14:50:00,103.16,103.18,103.12,103.14,8268.0,94.0263,94.0445,93.9898,94.0081,8268.0
2018-08-09 14:55:00,103.14,103.15,103.1,103.12,8581.0,94.0081,94.0172,93.9716,93.9898,8581.0
2018-08-09 15:00:00,103.12,103.14,103.1,103.14,11126.0,93.9898,94.0081,93.9716,94.0081,11126.0
2018-08-09 15:05:00,103.14,103.15,103.11,103.11,19415.0,94.0081,94.0172,93.9807,93.9807,19415.0
2018-08-09 15:10:00,103.12,103.15,103.11,103.15,10138.0,93.9898,94.0172,93.9807,94.0172,10138.0
2018-08-09 15:15:00,103.14,103.19,103.14,103.16,11104.0,94.0081,94.0536,94.0081,94.0263,11104.0
2018-08-09 15:20:00,103.17,103.17,103.13,103.14,11220.0,94.0354,94.0354,93.999,94.0081,11220.0
2018-08-09 15:25:00,103.14,103.15,103.11,103.13,13628.0,94.0081,94.0172,93.9807,93.999,13628.0
2018-08-09 15:30:00,103.14,103.14,103.11,103.12,37921.0,94.0081,94.0081,93.9807,93.9898,37921.0
2018-08-09 15:35:00,103.12,103.18,103.11,103.16,32743.0,93.9898,94.0445,93.9807,94.0263,32743.0
2018-08-09 15:40:00,103.16,103.17,103.13,103.14,31549.0,94.0263,94.0354,93.999,94.0081,31549.0
2018-08-09 15:45:00,103.13,103.14,103.02,103.03,62460.0,93.999,94.0081,93.8987,93.9078,62460.0
2018-08-09 15:50:00,103.04,103.16,103.02,103.06,101418.0,93.9169,94.0263,93.8987,93.9352,101418.0
2018-08-09 15:55:00,103.07,103.12,102.98,102.99,161312.0,93.9443,93.9898,93.8622,93.8714,161312.0
2018-08-10 09:30:00,102.09,102.2,101.85,101.86,39621.0,93.051,93.1513,92.8323,92.8414,39621.0
2018-08-10 09:35:00,101.81,101.99,101.71,101.99,24418.0,92.7958,92.9599,92.7047,92.9599,24418.0
2018-08-10 09:40:00,101.97,102.01,101.85,101.97,56526.0,92.9417,92.9781,92.8323,92.9417,56526.0
2018-08-10 09:45:00,101.98,102.08,101.97,101.97,57934.0,92.9508,93.0419,92.9417,92.9417,57934.0
2018-08-10 09:50:00,101.98,102.1,101.97,102.03,71951.0,92.9508,93.0602,92.9417,92.9964,71951.0
2018-08-10 09:55:00,102.03,102.1,101.92,102.0,57699.0,92.9964,93.0602,92.8961,92.969,57699.0
2018-08-10 10:00:00,102.0,102.0,101.85,101.86,46846.0,92.969,92.969,92.8323,92.8414,46846.0
2018-08-10 10:05:00,101.85,101.95,101.84,101.93,24884.0,92.8323,92.9234,92.8232,92.9052,24884.0
2018-08-10 10:10:00,101.95,102.13,101.92,102.03,33087.0,92.9234,93.0875,92.8961,92.9964,33087.0
2018-08-10 10:15:00,102.03,102.08,101.92,101.92,27772.0,92.9964,93.0419,92.8961,92.8961,27772.0
2018-08-10 10:20:00,101.9,101.9,101.79,101.89,17991.0,92.8779,92.8779,92.7776,92.8687,17991.0
2018-08-10 10:25:00,101.88,101.92,101.78,101.88,19667.0,92.8596,92.8961,92.7685,92.8596,19667.0
2018-08-10 10:30:00,101.92,102.04,101.9,101.93,14871.0,92.8961,93.0055,92.8779,92.9052,14871.0
2018-08-10 10:35:00,101.94,101.95,101.84,101.85,17629.0,92.9143,92.9234,92.8232,92.8323,17629.0
2018-08-10 10:40:00,101.86,101.94,101.83,101.85,14348.0,92.8414,92.9143,92.8141,92.8323,14348.0
2018-08-10 10:45:00,101.84,101.87,101.78,101.86,21913.0,92.8232,92.8505,92.7685,92.8414,21913.0
2018-08-10 10:50:00,101.85,101.87,101.78,101.84,26178.0,92.8323,92.8505,92.7685,92.8232,26178.0
2018-08-10 10:55:00,101.85,101.94,101.82,101.9,16452.0,92.8323,92.9143,92.8049,92.8779,16452.0
2018-08-10 11:00:00,101.91,101.92,101.83,101.9,20948.0,92.887,92.8961,92.8141,92.8779,20948.0
2018-08-10 11:05:00,101.91,101.97,101.84,101.84,34098.0,92.887,92.9417,92.8232,92.8232,34098.0
2018-08-10 11:10:00,101.83,101.84,101.73,101.75,23770.0,92.8141,92.8232,92.7229,92.7411,23770.0
2018-08-10 11:15:00,101.75,101.75,101.61,101.66,17138.0,92.7411,92.7411,92.6135,92.6591,17138.0
2018-08-10 11:20:00,101.66,101.76,101.62,101.75,35199.0,92.6591,92.7503,92.6227,92.7411,35199.0
2018-08-10 11:25:00,101.76,101.8,101.73,101.77,12000.0,92.7503,92.7867,92.7229,92.7594,12000.0
2018-08-10 11:30:00,101.76,101.87,101.69,101.87,28572.0,92.7503,92.8505,92.6865,92.8505,28572.0
2018-08-10 11:35:00,101.86,101.89,101.8,101.81,6547.0,92.8414,92.8687,92.7867,92.7958,6547.0
2018-08-10 11:40:00,101.8,101.84,101.79,101.84,9176.0,92.7867,92.8232,92.7776,92.8232,9176.0
2018-08-10 11:45:00,101.85,101.87,101.76,101.83,73856.0,92.8323,92.8505,92.7503,92.8141,73856.0
2018-08-10 11:50:00,101.8,101.8,101.57,101.67,10592.0,92.7867,92.7867,92.5771,92.6682,10592.0
2018-08-10 11:55:00,101.68,101.75,101.59,101.59,9857.0,92.6773,92.7411,92.5953,92.5953,9857.0
2018-08-10 12:00:00,101.6,101.62,101.55,101.62,18087.0,92.6044,92.6227,92.5589,92.6227,18087.0
2018-08-10 12:05:00,101.62,101.68,101.57,101.58,14807.0,92.6227,92.6773,92.5771,92.5862,14807.0
2018-08-10 12:10:00,101.57,101.62,101.55,101.6,9077.0,92.5771,92.6227,92.5589,92.6044,9077.0
2018-08-10 12:15:00,101.6,101.62,101.54,101.57,4628.0,92.6044,92.6227,92.5497,92.5771,4628.0
2018-08-10 12:20:00,101.58,101.61,101.51,101.53,11848.0,92.5862,92.6135,92.5224,92.5406,11848.0
2018-08-10 12:25:00,101.54,101.6,101.5,101.6,10069.0,92.5497,92.6044,92.5133,92.6044,10069.0
2018-08-10 12:30:00,101.58,101.6,101.54,101.57,6292.0,92.5862,92.6044,92.5497,92.5771,6292.0
2018-08-10 12:35:00,101.56,101.57,101.51,101.52,15166.0,92.568,92.5771,92.5224,92.5315,15166.0
2018-08-10 12:40:00,101.54,101.57,101.51,101.52,15903.0,92.5497,92.5771,92.5224,92.5315,15903.0
2018-08-10 12:45:00,101.52,101.56,101.5,101.51,9611.0,92.5315,92.568,92.5133,92.5224,9611.0
2018-08-10 12:50:00,101.51,101.56,101.49,101.55,18241.0,92.5224,92.568,92.5042,92.5589,18241.0
2018-08-10 12:55:00,101.55,101.59,101.55,101.59,6375.0,92.5589,92.5953,92.5589,92.5953,6375.0
2018-08-10 13:00:00,101.59,101.59,101.52,101.52,14848.0,92.5953,92.5953,92.5315,92.5315,14848.0
2018-08-10 13:05:00,101.51,101.55,101.47,101.49,6191.0,92.5224,92.5589,92.4859,92.5042,6191.0
2018-08-10 13:10:00,101.49,101.56,101.49,101.55,8129.0,92.5042,92.568,92.5042,92.5589,8129.0
2018-08-10 13:15:00,101.55,101.56,101.39,101.4,56990.0,92.5589,92.568,92.413,92.4221,56990.0
2018-08-10 13:20:00,101.39,101.49,101.38,101.46,21019.0,92.413,92.5042,92.4039,92.4768,21019.0
2018-08-10 13:25:00,101.47,101.52,101.44,101.51,9756.0,92.4859,92.5315,92.4586,92.5224,9756.0
2018-08-10 13:30:00,101.51,101.52,101.45,101.51,19176.0,92.5224,92.5315,92.4677,92.5224,19176.0
2018-08-10 13:35:00,101.49,101.51,101.44,101.44,16507.0,92.5042,92.5224,92.4586,92.4586,16507.0
2018-08-10 13:40:00,101.44,101.46,101.32,101.33,12733.0,92.4586,92.4768,92.3492,92.3583,12733.0
2018-08-10 13:45:00,101.32,101.37,101.27,101.37,24982.0,92.3492,92.3948,92.3036,92.3948,24982.0
2018-08-10 13:50:00,101.38,101.41,101.32,101.33,11798.0,92.4039,92.4312,92.3492,92.3583,11798.0
2018-08-10 13:55:00,101.31,101.31,101.25,101.25,17399.0,92.3401,92.3401,92.2854,92.2854,17399.0
2018-08-10 14:00:00,101.26,101.27,101.23,101.25,21419.0,92.2945,92.3036,92.2672,92.2854,21419.0
2018-08-10 14:05:00,101.25,101.28,101.17,101.27,12272.0,92.2854,92.3128,92.2125,92.3036,12272.0
2018-08-10 14:10:00,101.27,101.37,101.27,101.34,10862.0,92.3036,92.3948,92.3036,92.3674,10862.0
2018-08-10 14:15:00,101.33,101.33,101.29,101.31,9090.0,92.3583,92.3583,92.3219,92.3401,9090.0
2018-08-10 14:20:00,101.31,101.31,101.26,101.27,11524.0,92.3401,92.3401,92.2945,92.3036,11524.0
2018-08-10 14:25:00,101.27,101.27,101.18,101.18,31634.0,92.3036,92.3036,92.2216,92.2216,31634.0
2018-08-10 14:30:00,101.18,101.28,101.17,101.27,15733.0,92.2216,92.3128,92.2125,92.3036,15733.0
2018-08-10 14:35:00,101.27,101.29,101.24,101.27,11236.0,92.3036,92.3219,92.2763,92.3036,11236.0
2018-08-10 14:40:00,101.28,101.3,101.24,101.3,22995.0,92.3128,92.331,92.2763,92.331,22995.0
2018-08-10 14:45:00,101.3,101.35,101.29,101.31,28208.0,92.331,92.3766,92.3219,92.3401,28208.0
2018-08-10 14:50:00,101.31,101.4,101.31,101.34,9264.0,92.3401,92.4221,92.3401,92.3674,9264.0
2018-08-10 14:55:00,101.33,101.34,101.27,101.28,13186.0,92.3583,92.3674,92.3036,92.3128,13186.0
2018-08-10 15:00:00,101.28,101.34,101.21,101.31,20604.0,92.3128,92.3674,92.249,92.3401,20604.0
2018-08-10 15:05:00,101.33,101.35,101.27,101.34,11512.0,92.3583,92.3766,92.3036,92.3674,11512.0
2018-08-10 15:10:00,101.33,101.37,101.3,101.36,19582.0,92.3583,92.3948,92.331,92.3857,19582.0
2018-08-10 15:15:00,101.35,101.55,101.35,101.55,15587.0,92.3766,92.5589,92.3766,92.5589,15587.0
2018-08-10 15:20:00,101.56,101.76,101.56,101.67,28613.0,92.568,92.7503,92.568,92.6682,28613.0
2018-08-10 15:25:00,101.68,101.8,101.63,101.7,25442.0,92.6773,92.7867,92.6318,92.6956,25442.0
2018-08-10 15:30:00,101.71,101.74,101.65,101.7,25125.0,92.7047,92.732,92.65,92.6956,25125.0
2018-08-10 15:35:00,101.7,101.76,101.62,101.69,28884.0,92.6956,92.7503,92.6227,92.6865,28884.0
2018-08-10 15:40:00,101.69,101.7,101.58,101.64,66770.0,92.6865,92.6956,92.5862,92.6409,66770.0
2018-08-10 15:45:00,101.65,101.67,101.59,101.59,29236.0,92.65,92.6682,92.5953,92.5953,29236.0
2018-08-10 15:50:00,101.59,101.66,101.55,101.65,48299.0,92.5953,92.6591,92.5589,92.65,48299.0
2018-08-10 15:55:00,101.65,101.69,101.54,101.59,99685.0,92.65,92.6865,92.5497,92.5953,99685.0
2018-08-13 09:30:00,101.48,101.56,101.4,101.55,35911.0,92.495,92.568,92.4221,92.5589,35911.0
2018-08-13 09:35:00,101.52,101.63,101.41,101.57,11901.0,92.5315,92.6318,92.4312,92.5771,11901.0
2018-08-13 09:40:00,101.56,101.83,101.56,101.75,10286.0,92.568,92.8141,92.568,92.7411,10286.0
2018-08-13 09:45:00,101.77,102.06,101.74,101.98,18342.0,92.7594,93.0237,92.732,92.9508,18342.0
2018-08-13 09:50:00,102.01,102.11,101.94,102.02,18474.0,92.9781,93.0693,92.9143,92.9872,18474.0
2018-08-13 09:55:00,102.03,102.07,101.84,101.85,52415.0,92.9964,93.0328,92.8232,92.8323,52415.0
2018-08-13 10:00:00,101.83,101.85,101.73,101.75,15228.0,92.8141,92.8323,92.7229,92.7411,15228.0
2018-08-13 10:05:00,101.76,101.82,101.73,101.82,21668.0,92.7503,92.8049,92.7229,92.8049,21668.0
2018-08-13 10:10:00,101.8,101.9,101.75,101.88,20494.0,92.7867,92.8779,92.7411,92.8596,20494.0
2018-08-13 10:15:00,101.9,102.0,101.88,101.9,12278.0,92.8779,92.969,92.8596,92.8779,12278.0
2018-08-13 10:20:00,101.91,101.94,101.84,101.9,9800.0,92.887,92.9143,92.8232,92.8779,9800.0
2018-08-13 10:25:00,101.89,101.98,101.84,101.9,34600.0,92.8687,92.9508,92.8232,92.8779,34600.0
2018-08-13 10:30:00,101.91,102.12,101.91,102.1,22691.0,92.887,93.0784,92.887,93.0602,22691.0
2018-08-13 10:35:00,102.09,102.15,102.04,102.12,17131.0,93.051,93.1057,93.0055,93.0784,17131.0
2018-08-13 10:40:00,102.14,102.29,102.1,102.26,24324.0,93.0966,93.2333,93.0602,93.206,24324.0
2018-08-13 10:45:00,102.26,102.3,102.17,102.25,28550.0,93.206,93.2424,93.124,93.1969,28550.0
2018-08-13 10:50:00,102.25,102.25,102.0,102.0,105204.0,93.1969,93.1969,92.969,92.969,105204.0
2018-08-13 10:55:00,102.04,102.04,101.93,102.04,30565.0,93.0055,93.0055,92.9052,93.0055,30565.0
2018-08-13 11:00:00,102.05,102.06,101.98,102.0,21585.0,93.0146,93.0237,92.9508,92.969,21585.0
2018-08-13 11:05:00,102.0,102.04,101.79,101.83,31747.0,92.969,93.0055,92.7776,92.8141,31747.0
2018-08-13 11:10:00,101.81,101.86,101.8,101.82,20613.0,92.7958,92.8414,92.7867,92.8049,20613.0
2018-08-13 11:15:00,101.81,101.83,101.71,101.74,38624.0,92.7958,92.8141,92.7047,92.732,38624.0
2018-08-13 11:20:00,101.74,101.77,101.7,101.7,30368.0,92.732,92.7594,92.6956,92.6956,30368.0
2018-08-13 11:25:00,101.7,101.71,101.59,101.59,21939.0,92.6956,92.7047,92.5953,92.5953,21939.0
2018-08-13 11:30:00,101.58,101.64,101.55,101.58,17855.0,92.5862,92.6409,92.5589,92.5862,17855.0
2018-08-13 11:35:00,101.58,101.68,101.54,101.68,7826.0,92.5862,92.6773,92.5497,92.6773,7826.0
2018-08-13 11:40:00,101.69,101.79,101.68,101.77,12388.0,92.6865,92.7776,92.6773,92.7594,12388.0
2018-08-13 11:45:00,101.78,101.78,101.69,101.7,10391.0,92.7685,92.7685,92.6865,92.6956,10391.0
2018-08-13 11:50:00,101.71,101.76,101.6,101.6,33054.0,92.7047,92.7503,92.6044,92.6044,33054.0
2018-08-13 11:55:00,101.6,101.65,101.52,101.53,23306.0,92.6044,92.65,92.5315,92.5406,23306.0
2018-08-13 12:00:00,101.53,101.57,101.51,101.57,19369.0,92.5406,92.5771,92.5224,92.5771,19369.0
2018-08-13 12:05:00,101.58,101.62,101.54,101.61,19361.0,92.5862,92.6227,92.5497,92.6135,19361.0
2018-08-13 12:10:00,101.62,101.76,101.6,101.75,91075.0,92.6227,92.7503,92.6044,92.7411,91075.0
2018-08-13 12:15:00,101.74,101.74,101.63,101.64,24078.0,92.732,92.732,92.6318,92.6409,24078.0
2018-08-13 12:20:00,101.64,102.18,101.64,101.97,151154.0,92.6409,93.1331,92.6409,92.9417,151154.0
2018-08-13 12:25:00,101.97,101.97,101.76,101.77,35219.0,92.9417,92.9417,92.7503,92.7594,35219.0
2018-08-13 12:30:00,101.77,101.95,101.74,101.8,50317.0,92.7594,92.9234,92.732,92.7867,50317.0
2018-08-13 12:35:00,101.8,101.93,101.74,101.92,32522.0,92.7867,92.9052,92.732,92.8961,32522.0
2018-08-13 12:40:00,101.92,101.93,101.87,101.89,19410.0,92.8961,92.9052,92.8505,92.8687,19410.0
2018-08-13 12:45:00,101.88,101.9,101.84,101.88,25422.0,92.8596,92.8779,92.8232,92.8596,25422.0
2018-08-13 12:50:00,101.87,101.92,101.83,101.88,24519.0,92.8505,92.8961,92.8141,92.8596,24519.0
2018-08-13 12:55:00,101.88,101.94,101.85,101.9,20246.0,92.8596,92.9143,92.8323,92.8779,20246.0
2018-08-13 13:00:00,101.9,101.9,101.74,101.78,30971.0,92.8779,92.8779,92.732,92.7685,30971.0
2018-08-13 13:05:00,101.77,101.81,101.72,101.77,42258.0,92.7594,92.7958,92.7138,92.7594,42258.0
2018-08-13 13:10:00,101.77,101.8,101.73,101.73,10325.0,92.7594,92.7867,92.7229,92.7229,10325.0
2018-08-13 13:15:00,101.72,101.93,101.71,101.93,20123.0,92.7138,92.9052,92.7047,92.9052,20123.0
2018-08-13 13:20:00,101.93,101.99,101.9,101.94,16158.0,92.9052,92.9599,92.8779,92.9143,16158.0
2018-08-13 13:25:00,101.94,101.99,101.92,101.98,9850.0,92.9143,92.9599,92.8961,92.9508,9850.0
2018-08-13 13:30:00,101.99,102.1,101.98,102.01,17211.0,92.9599,93.0602,92.9508,92.9781,17211.0
2018-08-13 13:35:00,102.01,102.01,101.93,101.93,18240.0,92.9781,92.9781,92.9052,92.9052,18240.0
2018-08-13 13:40:00,101.92,101.99,101.9,101.98,18641.0,92.8961,92.9599,92.8779,92.9508,18641.0
2018-08-13 13:45:00,101.97,102.01,101.89,101.89,9225.0,92.9417,92.9781,92.8687,92.8687,9225.0
2018-08-13 13:50:00,101.88,102.04,101.87,102.02,21378.0,92.8596,93.0055,92.8505,92.9872,21378.0
2018-08-13 13:55:00,102.05,102.06,101.95,101.95,10676.0,93.0146,93.0237,92.9234,92.9234,10676.0
2018-08-13 14:00:00,101.96,102.17,101.96,102.15,33418.0,92.9325,93.124,92.9325,93.1057,33418.0
2018-08-13 14:05:00,102.16,102.16,102.07,102.07,17206.0,93.1148,93.1148,93.0328,93.0328,17206.0
2018-08-13 14:10:00,102.07,102.12,102.05,102.08,13875.0,93.0328,93.0784,93.0146,93.0419,13875.0
2018-08-13 14:15:00,102.09,102.09,102.04,102.05,19052.0,93.051,93.051,93.0055,93.0146,19052.0
2018-08-13 14:20:00,102.05,102.12,102.03,102.12,23008.0,93.0146,93.0784,92.9964,93.0784,23008.0
2018-08-13 14:25:00,102.13,102.22,102.13,102.16,24520.0,93.0875,93.1695,93.0875,93.1148,24520.0
2018-08-13 14:30:00,102.16,102.21,102.14,102.16,23630.0,93.1148,93.1604,93.0966,93.1148,23630.0
2018-08-13 14:35:00,102.16,102.16,102.06,102.11,25745.0,93.1148,93.1148,93.0237,93.0693,25745.0
2018-08-13 14:40:00,102.11,102.14,102.09,102.11,15893.0,93.0693,93.0966,93.051,93.0693,15893.0
2018-08-13 14:45:00,102.11,102.13,102.09,102.1,14932.0,93.0693,93.0875,93.051,93.0602,14932.0
2018-08-13 14:50:00,102.1,102.1,101.95,101.96,40241.0,93.0602,93.0602,92.9234,92.9325,40241.0
2018-08-13 14:55:00,101.97,102.06,101.93,102.0,37893.0,92.9417,93.0237,92.9052,92.969,37893.0
2018-08-13 15:00:00,101.98,101.99,101.93,101.98,34079.0,92.9508,92.9599,92.9052,92.9508,34079.0
2018-08-13 15:05:00,101.98,102.01,101.94,101.98,36157.0,92.9508,92.9781,92.9143,92.9508,36157.0
2018-08-13 15:10:00,101.98,102.05,101.96,102.02,18002.0,92.9508,93.0146,92.9325,92.9872,18002.0
2018-08-13 15:15:00,102.02,102.03,101.96,101.99,12366.0,92.9872,92.9964,92.9325,92.9599,12366.0
2018-08-13 15:20:00,101.99,102.0,101.91,101.93,40032.0,92.9599,92.969,92.887,92.9052,40032.0
2018-08-13 15:25:00,101.94,101.99,101.85,101.86,24946.0,92.9143,92.9599,92.8323,92.8414,24946.0
2018-08-13 15:30:00,101.88,101.9,101.86,101.88,64339.0,92.8596,92.8779,92.8414,92.8596,64339.0
2018-08-13 15:35:00,101.88,102.02,101.88,101.98,22712.0,92.8596,92.9872,92.8596,92.9508,22712.0
2018-08-13 15:40:00,101.98,102.0,101.92,101.98,32596.0,92.9508,92.969,92.8961,92.9508,32596.0
2018-08-13 15:45:00,101.95,101.98,101.86,101.87,94521.0,92.9234,92.9508,92.8414,92.8505,94521.0
2018-08-13 15:50:00,101.87,101.87,101.76,101.82,54578.0,92.8505,92.8505,92.7503,92.8049,54578.0
2018-08-13 15:55:00,101.82,101.85,101.71,101.75,160158.0,92.8049,92.8323,92.7047,92.7411,160158.0
2018-08-14 09:30:00,101.93,102.11,101.93,102.03,51883.0,92.9052,93.0693,92.9052,92.9964,51883.0
2018-08-14 09:35:00,102.06,102.19,101.88,101.88,25413.0,93.0237,93.1422,92.8596,92.8596,25413.0
2018-08-14 09:40:00,101.9,102.13,101.83,102.04,20047.0,92.8779,93.0875,92.8141,93.0055,20047.0
2018-08-14 09:45:00,102.1,102.18,102.02,102.11,21634.0,93.0602,93.1331,92.9872,93.0693,21634.0
2018-08-14 09:50:00,102.13,102.19,102.04,102.18,26424.0,93.0875,93.1422,93.0055,93.1331,26424.0
2018-08-14 09:55:00,102.19,102.3,102.15,102.26,19072.0,93.1422,93.2424,93.1057,93.206,19072.0
2018-08-14 10:00:00,102.25,102.28,101.95,101.98,29394.0,93.1969,93.2242,92.9234,92.9508,29394.0
2018-08-14 10:05:00,101.96,102.11,101.96,102.09,15660.0,92.9325,93.0693,92.9325,93.051,15660.0
2018-08-14 10:10:00,102.1,102.16,102.1,102.15,16236.0,93.0602,93.1148,93.0602,93.1057,16236.0
2018-08-14 10:15:00,102.16,102.21,102.13,102.18,16592.0,93.1148,93.1604,93.0875,93.1331,16592.0
2018-08-14 10:20:00,102.18,102.28,102.18,102.27,21207.0,93.1331,93.2242,93.1331,93.2151,21207.0
2018-08-14 10:25:00,102.27,102.34,102.25,102.25,22217.0,93.2151,93.2789,93.1969,93.1969,22217.0
2018-08-14 10:30:00,102.25,102.28,102.04,102.13,18527.0,93.1969,93.2242,93.0055,93.0875,18527.0
2018-08-14 10:35:00,102.2,102.22,102.17,102.2,12764.0,93.1513,93.1695,93.124,93.1513,12764.0
2018-08-14 10:40:00,102.21,102.28,102.2,102.27,24576.0,93.1604,93.2242,93.1513,93.2151,24576.0
2018-08-14 10:45:00,102.29,102.43,102.29,102.32,19908.0,93.2333,93.3609,93.2333,93.2607,19908.0
2018-08-14 10:50:00,102.32,102.39,102.26,102.36,19077.0,93.2607,93.3245,93.206,93.2971,19077.0
2018-08-14 10:55:00,102.35,102.38,102.28,102.31,17621.0,93.288,93.3154,93.2242,93.2516,17621.0
2018-08-14 11:00:00,102.3,102.34,102.27,102.29,16721.0,93.2424,93.2789,93.2151,93.2333,16721.0
2018-08-14 11:05:00,102.29,102.36,102.29,102.33,11802.0,93.2333,93.2971,93.2333,93.2698,11802.0
2018-08-14 11:10:00,102.34,102.36,102.3,102.32,13563.0,93.2789,93.2971,93.2424,93.2607,13563.0
2018-08-14 11:15:00,102.32,102.33,102.12,102.12,14642.0,93.2607,93.2698,93.0784,93.0784,14642.0
2018-08-14 11:20:00,102.12,102.21,102.12,102.19,14382.0,93.0784,93.1604,93.0784,93.1422,14382.0
2018-08-14 11:25:00,102.18,102.25,102.17,102.19,11845.0,93.1331,93.1969,93.124,93.1422,11845.0
2018-08-14 11:30:00,102.2,102.23,102.13,102.13,11658.0,93.1513,93.1786,93.0875,93.0875,11658.0
2018-08-14 11:35:00,102.14,102.18,102.1,102.12,11003.0,93.0966,93.1331,93.0602,93.0784,11003.0
2018-08-14 11:40:00,102.13,102.16,102.12,102.12,13548.0,93.0875,93.1148,93.0784,93.0784,13548.0
2018-08-14 11:45:00,102.13,102.17,102.11,102.17,12434.0,93.0875,93.124,93.0693,93.124,12434.0
2018-08-14 11:50:00,102.17,102.17,102.1,102.12,13108.0,93.124,93.124,93.0602,93.0784,13108.0
2018-08-14 11:55:00,102.11,102.12,102.02,102.03,10858.0,93.0693,93.0784,92.9872,92.9964,10858.0
2018-08-14 12:00:00,102.02,102.09,102.01,102.09,22674.0,92.9872,93.051,92.9781,93.051,22674.0
2018-08-14 12:05:00,102.09,102.14,102.08,102.14,12732.0,93.051,93.0966,93.0419,93.0966,12732.0
2018-08-14 12:10:00,102.13,102.14,102.08,102.1,7990.0,93.0875,93.0966,93.0419,93.0602,7990.0
2018-08-14 12:15:00,102.11,102.17,102.11,102.16,8000.0,93.0693,93.124,93.0693,93.1148,8000.0
2018-08-14 12:20:00,102.16,102.2,102.11,102.19,9444.0,93.1148,93.1513,93.0693,93.1422,9444.0
2018-08-14 12:25:00,102.19,102.25,102.19,102.25,7280.0,93.1422,93.1969,93.1422,93.1969,7280.0
2018-08-14 12:30:00,102.29,102.33,102.29,102.29,9274.0,93.2333,93.2698,93.2333,93.2333,9274.0
2018-08-14 12:35:00,102.28,102.37,102.28,102.37,10252.0,93.2242,93.3062,93.2242,93.3062,10252.0
2018-08-14 12:40:00,102.37,102.38,102.33,102.33,9128.0,93.3062,93.3154,93.2698,93.2698,9128.0
2018-08-14 12:45:00,102.31,102.34,102.27,102.28,8273.0,93.2516,93.2789,93.2151,93.2242,8273.0
2018-08-14 12:50:00,102.29,102.33,102.26,102.28,11566.0,93.2333,93.2698,93.206,93.2242,11566.0
2018-08-14 12:55:00,102.29,102.36,102.29,102.34,8091.0,93.2333,93.2971,93.2333,93.2789,8091.0
2018-08-14 13:00:00,102.35,102.47,102.35,102.45,10645.0,93.288,93.3974,93.288,93.3792,10645.0
2018-08-14 13:05:00,102.45,102.45,102.35,102.35,15046.0,93.3792,93.3792,93.288,93.288,15046.0
2018-08-14 13:10:00,102.36,102.39,102.36,102.38,9559.0,93.2971,93.3245,93.2971,93.3154,9559.0
2018-08-14 13:15:00,102.38,102.4,102.37,102.38,7603.0,93.3154,93.3336,93.3062,93.3154,7603.0
2018-08-14 13:20:00,102.38,102.38,102.32,102.34,12401.0,93.3154,93.3154,93.2607,93.2789,12401.0
2018-08-14 13:25:00,102.36,102.36,102.27,102.32,9673.0,93.2971,93.2971,93.2151,93.2607,9673.0
2018-08-14 13:30:00,102.32,102.43,102.31,102.43,6618.0,93.2607,93.3609,93.2516,93.3609,6618.0
2018-08-14 13:35:00,102.41,102.44,102.37,102.38,10400.0,93.3427,93.3701,93.3062,93.3154,10400.0
2018-08-14 13:40:00,102.39,102.4,102.34,102.39,9531.0,93.3245,93.3336,93.2789,93.3245,9531.0
2018-08-14 13:45:00,102.39,102.43,102.37,102.38,10204.0,93.3245,93.3609,93.3062,93.3154,10204.0
2018-08-14 13:50:00,102.39,102.39,102.35,102.39,13877.0,93.3245,93.3245,93.288,93.3245,13877.0
2018-08-14 13:55:00,102.39,102.52,102.39,102.52,9502.0,93.3245,93.443,93.3245,93.443,9502.0
2018-08-14 14:00:00,102.52,102.6,102.52,102.58,21491.0,93.443,93.5159,93.443,93.4977,21491.0
2018-08-14 14:05:00,102.58,102.59,102.5,102.54,21690.0,93.4977,93.5068,93.4247,93.4612,21690.0
2018-08-14 14:10:00,102.54,102.54,102.48,102.5,18047.0,93.4612,93.4612,93.4065,93.4247,18047.0
2018-08-14 14:15:00,102.51,102.58,102.51,102.57,13543.0,93.4339,93.4977,93.4339,93.4885,13543.0
2018-08-14 14:20:00,102.57,102.59,102.42,102.47,18847.0,93.4885,93.5068,93.3518,93.3974,18847.0
2018-08-14 14:25:00,102.47,102.47,102.29,102.35,114714.0,93.3974,93.3974,93.2333,93.288,114714.0
2018-08-14 14:30:00,102.36,102.43,102.35,102.43,9810.0,93.2971,93.3609,93.288,93.3609,9810.0
2018-08-14 14:35:00,102.43,102.45,102.42,102.44,8679.0,93.3609,93.3792,93.3518,93.3701,8679.0
2018-08-14 14:40:00,102.44,102.44,102.41,102.41,5492.0,93.3701,93.3701,93.3427,93.3427,5492.0
2018-08-14 14:45:00,102.42,102.44,102.37,102.39,19157.0,93.3518,93.3701,93.3062,93.3245,19157.0
2018-08-14 14:50:00,102.4,102.45,102.36,102.4,48004.0,93.3336,93.3792,93.2971,93.3336,48004.0
2018-08-14 14:55:00,102.41,102.43,102.36,102.37,12300.0,93.3427,93.3609,93.2971,93.3062,12300.0
2018-08-14 15:00:00,102.38,102.45,102.37,102.44,12471.0,93.3154,93.3792,93.3062,93.3701,12471.0
2018-08-14 15:05:00,102.45,102.47,102.43,102.45,20648.0,93.3792,93.3974,93.3609,93.3792,20648.0
2018-08-14 15:10:00,102.45,102.48,102.41,102.42,16499.0,93.3792,93.4065,93.3427,93.3518,16499.0
2018-08-14 15:15:00,102.41,102.42,102.35,102.41,11495.0,93.3427,93.3518,93.288,93.3427,11495.0
2018-08-14 15:20:00,102.41,102.44,102.36,102.44,22303.0,93.3427,93.3701,93.2971,93.3701,22303.0
2018-08-14 15:25:00,102.45,102.45,102.41,102.42,17066.0,93.3792,93.3792,93.3427,93.3518,17066.0
2018-08-14 15:30:00,102.42,102.42,102.31,102.39,25023.0,93.3518,93.3518,93.2516,93.3245,25023.0
2018-08-14 15:35:00,102.39,102.42,102.37,102.37,31640.0,93.3245,93.3518,93.3062,93.3062,31640.0
2018-08-14 15:40:00,102.37,102.37,102.28,102.28,35422.0,93.3062,93.3062,93.2242,93.2242,35422.0
2018-08-14 15:45:00,102.28,102.31,102.26,102.29,41301.0,93.2242,93.2516,93.206,93.2333,41301.0
2018-08-14 15:50:00,102.29,102.29,102.22,102.25,60287.0,93.2333,93.2333,93.1695,93.1969,60287.0
2018-08-14 15:55:00,102.24,102.27,102.13,102.17,192875.0,93.1878,93.2151,93.0875,93.124,192875.0
2018-08-15 09:30:00,101.57,101.73,101.21,101.65,29849.0,92.5771,92.7229,92.249,92.65,29849.0
2018-08-15 09:35:00,101.66,101.86,101.66,101.83,13554.0,92.6591,92.8414,92.6591,92.8141,13554.0
2018-08-15 09:40:00,101.85,101.93,101.78,101.87,21427.0,92.8323,92.9052,92.7685,92.8505,21427.0
2018-08-15 09:45:00,101.88,101.89,101.63,101.66,19603.0,92.8596,92.8687,92.6318,92.6591,19603.0
2018-08-15 09:50:00,101.64,101.78,101.55,101.63,17520.0,92.6409,92.7685,92.5589,92.6318,17520.0
2018-08-15 09:55:00,101.59,101.66,101.54,101.56,19283.0,92.5953,92.6591,92.5497,92.568,19283.0
2018-08-15 10:00:00,101.55,101.55,101.33,101.4,19536.0,92.5589,92.5589,92.3583,92.4221,19536.0
2018-08-15 10:05:00,101.36,101.41,101.24,101.25,28066.0,92.3857,92.4312,92.2763,92.2854,28066.0
2018-08-15 10:10:00,101.24,101.3,101.12,101.12,26129.0,92.2763,92.331,92.1669,92.1669,26129.0
2018-08-15 10:15:00,101.12,101.16,100.93,100.96,20971.0,92.1669,92.2034,91.9937,92.0211,20971.0
2018-08-15 10:20:00,100.97,101.1,100.93,101.09,14784.0,92.0302,92.1487,91.9937,92.1396,14784.0
2018-08-15 10:25:00,101.08,101.1,100.99,101.06,11884.0,92.1305,92.1487,92.0484,92.1122,11884.0
2018-08-15 10:30:00,101.05,101.06,100.91,100.97,18308.0,92.1031,92.1122,91.9755,92.0302,18308.0
2018-08-15 10:35:00,100.97,101.1,100.84,101.08,14141.0,92.0302,92.1487,91.9117,92.1305,14141.0
2018-08-15 10:40:00,101.07,101.14,100.96,100.96,15717.0,92.1213,92.1852,92.0211,92.0211,15717.0
2018-08-15 10:45:00,100.96,101.09,100.96,101.06,18647.0,92.0211,92.1396,92.0211,92.1122,18647.0
2018-08-15 10:50:00,101.06,101.06,100.85,100.9,16902.0,92.1122,92.1122,91.9208,91.9664,16902.0
2018-08-15 10:55:00,100.92,101.04,100.87,100.93,17901.0,91.9846,92.094,91.9391,91.9937,17901.0
2018-08-15 11:00:00,100.93,101.21,100.93,101.2,22247.0,91.9937,92.249,91.9937,92.2398,22247.0
2018-08-15 11:05:00,101.2,101.44,101.16,101.44,27524.0,92.2398,92.4586,92.2034,92.4586,27524.0
2018-08-15 11:10:00,101.44,101.61,101.42,101.48,10179.0,92.4586,92.6135,92.4404,92.495,10179.0
2018-08-15 11:15:00,101.53,101.58,101.42,101.54,28674.0,92.5406,92.5862,92.4404,92.5497,28674.0
2018-08-15 11:20:00,101.54,101.63,101.46,101.46,17039.0,92.5497,92.6318,92.4768,92.4768,17039.0
2018-08-15 11:25:00,101.59,101.65,101.47,101.47,10065.0,92.5953,92.65,92.4859,92.4859,10065.0
2018-08-15 11:30:00,101.51,101.52,101.41,101.5,11600.0,92.5224,92.5315,92.4312,92.5133,11600.0
2018-08-15 11:35:00,101.53,101.6,101.46,101.48,12260.0,92.5406,92.6044,92.4768,92.495,12260.0
2018-08-15 11:40:00,101.48,101.48,101.36,101.37,9804.0,92.495,92.495,92.3857,92.3948,9804.0
2018-08-15 11:45:00,101.39,101.47,101.33,101.43,9526.0,92.413,92.4859,92.3583,92.4495,9526.0
2018-08-15 11:50:00,101.43,101.43,101.23,101.25,10548.0,92.4495,92.4495,92.2672,92.2854,10548.0
2018-08-15 11:55:00,101.25,101.3,101.14,101.15,14494.0,92.2854,92.331,92.1852,92.1943,14494.0
2018-08-15 12:00:00,101.16,101.22,101.14,101.2,18898.0,92.2034,92.2581,92.1852,92.2398,18898.0
2018-08-15 12:05:00,101.2,101.33,101.15,101.33,22980.0,92.2398,92.3583,92.1943,92.3583,22980.0
2018-08-15 12:10:00,101.34,101.4,101.28,101.38,6844.0,92.3674,92.4221,92.3128,92.4039,6844.0
2018-08-15 12:15:00,101.41,101.45,101.35,101.38,8544.0,92.4312,92.4677,92.3766,92.4039,8544.0
2018-08-15 12:20:00,101.37,101.41,101.3,101.4,6723.0,92.3948,92.4312,92.331,92.4221,6723.0
2018-08-15 12:25:00,101.42,101.43,101.36,101.38,10622.0,92.4404,92.4495,92.3857,92.4039,10622.0
2018-08-15 12:30:00,101.4,101.46,101.37,101.43,14060.0,92.4221,92.4768,92.3948,92.4495,14060.0
2018-08-15 12:35:00,101.41,101.48,101.41,101.48,12038.0,92.4312,92.495,92.4312,92.495,12038.0
2018-08-15 12:40:00,101.48,101.49,101.33,101.35,11779.0,92.495,92.5042,92.3583,92.3766,11779.0
2018-08-15 12:45:00,101.36,101.37,101.26,101.28,11225.0,92.3857,92.3948,92.2945,92.3128,11225.0
2018-08-15 12:50:00,101.28,101.31,101.21,101.21,15566.0,92.3128,92.3401,92.249,92.249,15566.0
2018-08-15 12:55:00,101.22,101.29,101.2,101.29,18552.0,92.2581,92.3219,92.2398,92.3219,18552.0
2018-08-15 13:00:00,101.31,101.33,101.24,101.29,14575.0,92.3401,92.3583,92.2763,92.3219,14575.0
2018-08-15 13:05:00,101.28,101.43,101.28,101.29,32227.0,92.3128,92.4495,92.3128,92.3219,32227.0
2018-08-15 13:10:00,101.31,101.33,101.28,101.3,7260.0,92.3401,92.3583,92.3128,92.331,7260.0
2018-08-15 13:15:00,101.31,101.31,101.24,101.28,13949.0,92.3401,92.3401,92.2763,92.3128,13949.0
2018-08-15 13:20:00,101.27,101.29,101.13,101.14,27649.0,92.3036,92.3219,92.176,92.1852,27649.0
2018-08-15 13:25:00,101.16,101.21,101.15,101.18,8173.0,92.2034,92.249,92.1943,92.2216,8173.0
2018-08-15 13:30:00,101.18,101.19,101.06,101.13,17188.0,92.2216,92.2307,92.1122,92.176,17188.0
2018-08-15 13:35:00,101.13,101.21,101.1,101.21,16003.0,92.176,92.249,92.1487,92.249,16003.0
2018-08-15 13:40:00,101.2,101.22,101.18,101.2,5713.0,92.2398,92.2581,92.2216,92.2398,5713.0
2018-08-15 13:45:00,101.2,101.23,101.09,101.11,18806.0,92.2398,92.2672,92.1396,92.1578,18806.0
2018-08-15 13:50:00,101.11,101.18,101.08,101.1,10564.0,92.1578,92.2216,92.1305,92.1487,10564.0
2018-08-15 13:55:00,101.11,101.13,101.01,101.01,11671.0,92.1578,92.176,92.0667,92.0667,11671.0
2018-08-15 14:00:00,101.0,101.07,100.94,101.06,11846.0,92.0575,92.1213,92.0029,92.1122,11846.0
2018-08-15 14:05:00,101.04,101.04,100.97,101.01,22883.0,92.094,92.094,92.0302,92.0667,22883.0
2018-08-15 14:10:00,101.0,101.05,100.9,100.92,26387.0,92.0575,92.1031,91.9664,91.9846,26387.0
2018-08-15 14:15:00,100.93,101.01,100.93,100.98,23821.0,91.9937,92.0667,91.9937,92.0393,23821.0
2018-08-15 14:20:00,100.98,101.02,100.92,101.01,10321.0,92.0393,92.0758,91.9846,92.0667,10321.0
2018-08-15 14:25:00,101.02,101.02,100.93,100.94,9355.0,92.0758,92.0758,91.9937,92.0029,9355.0
2018-08-15 14:30:00,100.93,100.96,100.85,100.92,11718.0,91.9937,92.0211,91.9208,91.9846,11718.0
2018-08-15 14:35:00,100.96,101.09,100.95,101.04,8973.0,92.0211,92.1396,92.012,92.094,8973.0
2018-08-15 14:40:00,101.04,101.12,101.04,101.08,12119.0,92.094,92.1669,92.094,92.1305,12119.0
2018-08-15 14:45:00,101.06,101.07,100.98,101.01,6813.0,92.1122,92.1213,92.0393,92.0667,6813.0
2018-08-15 14:50:00,101.06,101.19,101.05,101.19,17314.0,92.1122,92.2307,92.1031,92.2307,17314.0
2018-08-15 14:55:00,101.2,101.3,101.18,101.3,10735.0,92.2398,92.331,92.2216,92.331,10735.0
2018-08-15 15:00:00,101.31,101.46,101.31,101.39,14867.0,92.3401,92.4768,92.3401,92.413,14867.0
2018-08-15 15:05:00,101.4,101.5,101.39,101.42,15779.0,92.4221,92.5133,92.413,92.4404,15779.0
2018-08-15 15:10:00,101.42,101.43,101.33,101.33,12977.0,92.4404,92.4495,92.3583,92.3583,12977.0
2018-08-15 15:15:00,101.32,101.36,101.28,101.31,10183.0,92.3492,92.3857,92.3128,92.3401,10183.0
2018-08-15 15:20:00,101.3,101.36,101.28,101.33,12502.0,92.331,92.3857,92.3128,92.3583,12502.0
2018-08-15 15:25:00,101.34,101.42,101.33,101.41,16715.0,92.3674,92.4404,92.3583,92.4312,16715.0
2018-08-15 15:30:00,101.42,101.67,101.41,101.65,63127.0,92.4404,92.6682,92.4312,92.65,63127.0
2018-08-15 15:35:00,101.66,101.72,101.63,101.64,51565.0,92.6591,92.7138,92.6318,92.6409,51565.0
2018-08-15 15:40:00,101.62,101.65,101.56,101.64,31484.0,92.6227,92.65,92.568,92.6409,31484.0
2018-08-15 15:45:00,101.63,101.72,101.6,101.72,44253.0,92.6318,92.7138,92.6044,92.7138,44253.0
2018-08-15 15:50:00,101.7,101.7,101.5,101.53,56143.0,92.6956,92.6956,92.5133,92.5406,56143.0
2018-08-15 15:55:00,101.53,101.61,101.44,101.51,164609.0,92.5406,92.6135,92.4586,92.5224,164609.0
2018-08-16 09:30:00,101.9,102.3,101.86,102.3,33331.0,92.8779,93.2424,92.8414,93.2424,33331.0
2018-08-16 09:35:00,102.27,102.45,102.26,102.41,22795.0,93.2151,93.3792,93.206,93.3427,22795.0
2018-08-16 09:40:00,102.43,102.8,102.42,102.75,26164.0,93.3609,93.6982,93.3518,93.6526,26164.0
2018-08-16 09:45:00,102.78,102.85,102.71,102.84,28204.0,93.6799,93.7438,93.6161,93.7346,28204.0
2018-08-16 09:50:00,102.84,102.91,102.73,102.75,62867.0,93.7346,93.7984,93.6344,93.6526,62867.0
2018-08-16 09:55:00,102.74,102.82,102.63,102.79,60048.0,93.6435,93.7164,93.5432,93.6891,60048.0
2018-08-16 10:00:00,102.8,102.85,102.78,102.84,26726.0,93.6982,93.7438,93.6799,93.7346,26726.0
2018-08-16 10:05:00,102.85,103.03,102.84,103.01,39849.0,93.7438,93.9078,93.7346,93.8896,39849.0
2018-08-16 10:10:00,103.02,103.09,102.99,103.06,28763.0,93.8987,93.9625,93.8714,93.9352,28763.0
2018-08-16 10:15:00,103.08,103.08,103.01,103.03,20632.0,93.9534,93.9534,93.8896,93.9078,20632.0
2018-08-16 10:20:00,103.03,103.11,103.02,103.03,13321.0,93.9078,93.9807,93.8987,93.9078,13321.0
2018-08-16 10:25:00,103.02,103.05,102.97,103.0,31699.0,93.8987,93.926,93.8531,93.8805,31699.0
2018-08-16 10:30:00,103.0,103.02,102.94,102.99,12424.0,93.8805,93.8987,93.8258,93.8714,12424.0
2018-08-16 10:35:00,103.01,103.14,103.01,103.03,34125.0,93.8896,94.0081,93.8896,93.9078,34125.0
2018-08-16 10:40:00,103.02,103.02,102.87,102.89,22113.0,93.8987,93.8987,93.762,93.7802,22113.0
2018-08-16 10:45:00,102.89,102.93,102.77,102.77,23500.0,93.7802,93.8167,93.6708,93.6708,23500.0
2018-08-16 10:50:00,102.77,102.77,102.67,102.67,15052.0,93.6708,93.6708,93.5797,93.5797,15052.0
2018-08-16 10:55:00,102.67,102.72,102.64,102.71,12324.0,93.5797,93.6253,93.5523,93.6161,12324.0
2018-08-16 11:00:00,102.7,102.85,102.7,102.76,14211.0,93.607,93.7438,93.607,93.6617,14211.0
2018-08-16 11:05:00,102.77,102.81,102.77,102.77,13102.0,93.6708,93.7073,93.6708,93.6708,13102.0
2018-08-16 11:10:00,102.76,102.79,102.72,102.76,20952.0,93.6617,93.6891,93.6253,93.6617,20952.0
2018-08-16 11:15:00,102.76,102.83,102.71,102.74,40432.0,93.6617,93.7255,93.6161,93.6435,40432.0
2018-08-16 11:20:00,102.75,102.79,102.71,102.78,10637.0,93.6526,93.6891,93.6161,93.6799,10637.0
2018-08-16 11:25:00,102.78,102.79,102.73,102.75,8200.0,93.6799,93.6891,93.6344,93.6526,8200.0
2018-08-16 11:30:00,102.76,102.76,102.68,102.7,12125.0,93.6617,93.6617,93.5888,93.607,12125.0
2018-08-16 11:35:00,102.7,102.73,102.67,102.69,14836.0,93.607,93.6344,93.5797,93.5979,14836.0
2018-08-16 11:40:00,102.68,102.74,102.68,102.72,14879.0,93.5888,93.6435,93.5888,93.6253,14879.0
2018-08-16 11:45:00,102.74,102.8,102.72,102.74,21405.0,93.6435,93.6982,93.6253,93.6435,21405.0
2018-08-16 11:50:00,102.74,102.74,102.68,102.7,10646.0,93.6435,93.6435,93.5888,93.607,10646.0
2018-08-16 11:55:00,102.7,102.83,102.7,102.82,11527.0,93.607,93.7255,93.607,93.7164,11527.0
2018-08-16 12:00:00,102.82,102.91,102.8,102.9,14035.0,93.7164,93.7984,93.6982,93.7893,14035.0
2018-08-16 12:05:00,102.89,102.92,102.86,102.87,20687.0,93.7802,93.8076,93.7529,93.762,20687.0
2018-08-16 12:10:00,102.88,102.95,102.88,102.92,20589.0,93.7711,93.8349,93.7711,93.8076,20589.0
2018-08-16 12:15:00,102.92,102.99,102.92,102.99,7304.0,93.8076,93.8714,93.8076,93.8714,7304.0
2018-08-16 12:20:00,102.99,103.0,102.93,102.94,15837.0,93.8714,93.8805,93.8167,93.8258,15837.0
2018-08-16 12:25:00,102.94,102.97,102.91,102.94,11237.0,93.8258,93.8531,93.7984,93.8258,11237.0
2018-08-16 12:30:00,102.92,102.93,102.81,102.84,15940.0,93.8076,93.8167,93.7073,93.7346,15940.0
2018-08-16 12:35:00,102.84,102.85,102.81,102.84,12362.0,93.7346,93.7438,93.7073,93.7346,12362.0
2018-08-16 12:40:00,102.83,102.83,102.71,102.73,10565.0,93.7255,93.7255,93.6161,93.6344,10565.0
2018-08-16 12:45:00,102.74,102.81,102.73,102.78,10853.0,93.6435,93.7073,93.6344,93.6799,10853.0
2018-08-16 12:50:00,102.78,102.79,102.75,102.79,16228.0,93.6799,93.6891,93.6526,93.6891,16228.0
2018-08-16 12:55:00,102.8,102.81,102.75,102.79,9950.0,93.6982,93.7073,93.6526,93.6891,9950.0
2018-08-16 13:00:00,102.78,102.9,102.78,102.86,8331.0,93.6799,93.7893,93.6799,93.7529,8331.0
2018-08-16 13:05:00,102.85,102.87,102.77,102.77,6260.0,93.7438,93.762,93.6708,93.6708,6260.0
2018-08-16 13:10:00,102.78,102.82,102.74,102.81,4672.0,93.6799,93.7164,93.6435,93.7073,4672.0
2018-08-16 13:15:00,102.78,102.78,102.74,102.77,4497.0,93.6799,93.6799,93.6435,93.6708,4497.0
2018-08-16 13:20:00,102.76,102.84,102.74,102.84,8411.0,93.6617,93.7346,93.6435,93.7346,8411.0
2018-08-16 13:25:00,102.84,102.87,102.8,102.81,17730.0,93.7346,93.762,93.6982,93.7073,17730.0
2018-08-16 13:30:00,102.82,102.86,102.82,102.86,9019.0,93.7164,93.7529,93.7164,93.7529,9019.0
2018-08-16 13:35:00,102.86,102.94,102.86,102.92,7243.0,93.7529,93.8258,93.7529,93.8076,7243.0
2018-08-16 13:40:00,102.91,102.92,102.86,102.86,4897.0,93.7984,93.8076,93.7529,93.7529,4897.0
2018-08-16 13:45:00,102.86,102.86,102.77,102.77,9368.0,93.7529,93.7529,93.6708,93.6708,9368.0
2018-08-16 13:50:00,102.78,102.88,102.77,102.87,8063.0,93.6799,93.7711,93.6708,93.762,8063.0
2018-08-16 13:55:00,102.87,102.9,102.84,102.86,7051.0,93.762,93.7893,93.7346,93.7529,7051.0
2018-08-16 14:00:00,102.87,102.93,102.79,102.93,11181.0,93.762,93.8167,93.6891,93.8167,11181.0
2018-08-16 14:05:00,102.94,102.95,102.89,102.9,7778.0,93.8258,93.8349,93.7802,93.7893,7778.0
2018-08-16 14:10:00,102.91,102.94,102.89,102.89,12101.0,93.7984,93.8258,93.7802,93.7802,12101.0
2018-08-16 14:15:00,102.89,102.97,102.89,102.95,7948.0,93.7802,93.8531,93.7802,93.8349,7948.0
2018-08-16 14:20:00,102.95,102.96,102.92,102.92,5926.0,93.8349,93.844,93.8076,93.8076,5926.0
2018-08-16 14:25:00,102.91,102.93,102.84,102.85,11569.0,93.7984,93.8167,93.7346,93.7438,11569.0
2018-08-16 14:30:00,102.84,102.84,102.68,102.77,19568.0,93.7346,93.7346,93.5888,93.6708,19568.0
2018-08-16 14:35:00,102.78,102.83,102.78,102.8,10485.0,93.6799,93.7255,93.6799,93.6982,10485.0
2018-08-16 14:40:00,102.81,102.87,102.78,102.87,15305.0,93.7073,93.762,93.6799,93.762,15305.0
2018-08-16 14:45:00,102.86,102.91,102.84,102.91,15332.0,93.7529,93.7984,93.7346,93.7984,15332.0
2018-08-16 14:50:00,102.92,102.92,102.86,102.9,9678.0,93.8076,93.8076,93.7529,93.7893,9678.0
2018-08-16 14:55:00,102.91,102.92,102.84,102.86,11804.0,93.7984,93.8076,93.7346,93.7529,11804.0
2018-08-16 15:00:00,102.86,102.93,102.85,102.91,15989.0,93.7529,93.8167,93.7438,93.7984,15989.0
2018-08-16 15:05:00,102.91,102.93,102.81,102.82,17840.0,93.7984,93.8167,93.7073,93.7164,17840.0
2018-08-16 15:10:00,102.82,102.85,102.82,102.84,11658.0,93.7164,93.7438,93.7164,93.7346,11658.0
2018-08-16 15:15:00,102.84,102.86,102.81,102.82,10299.0,93.7346,93.7529,93.7073,93.7164,10299.0
2018-08-16 15:20:00,102.83,102.85,102.77,102.84,24697.0,93.7255,93.7438,93.6708,93.7346,24697.0
2018-08-16 15:25:00,102.84,102.86,102.81,102.85,18292.0,93.7346,93.7529,93.7073,93.7438,18292.0
2018-08-16 15:30:00,102.85,102.85,102.78,102.83,50395.0,93.7438,93.7438,93.6799,93.7255,50395.0
2018-08-16 15:35:00,102.83,102.83,102.74,102.74,27592.0,93.7255,93.7255,93.6435,93.6435,27592.0
2018-08-16 15:40:00,102.74,102.74,102.65,102.68,43400.0,93.6435,93.6435,93.5615,93.5888,43400.0
2018-08-16 15:45:00,102.68,102.68,102.56,102.58,56579.0,93.5888,93.5888,93.4794,93.4977,56579.0
2018-08-16 15:50:00,102.57,102.61,102.53,102.59,83945.0,93.4885,93.525,93.4521,93.5068,83945.0
2018-08-16 15:55:00,102.58,102.66,102.56,102.65,113589.0,93.4977,93.5706,93.4794,93.5615,113589.0
2018-08-17 09:30:00,102.63,102.63,102.06,102.39,90940.0,93.5432,93.5432,93.0237,93.3245,90940.0
2018-08-17 09:35:00,102.49,102.67,102.38,102.62,12681.0,93.4156,93.5797,93.3154,93.5341,12681.0
2018-08-17 09:40:00,102.62,102.62,102.48,102.52,16207.0,93.5341,93.5341,93.4065,93.443,16207.0
2018-08-17 09:45:00,102.56,102.6,102.45,102.59,17929.0,93.4794,93.5159,93.3792,93.5068,17929.0
2018-08-17 09:50:00,102.57,102.61,102.5,102.54,21430.0,93.4885,93.525,93.4247,93.4612,21430.0
2018-08-17 09:55:00,102.52,102.73,102.51,102.72,10861.0,93.443,93.6344,93.4339,93.6253,10861.0
2018-08-17 10:00:00,102.69,102.7,102.64,102.66,33096.0,93.5979,93.607,93.5523,93.5706,33096.0
2018-08-17 10:05:00,102.67,102.69,102.56,102.67,40630.0,93.5797,93.5979,93.4794,93.5797,40630.0
2018-08-17 10:10:00,102.67,102.69,102.6,102.68,17230.0,93.5797,93.5979,93.5159,93.5888,17230.0
2018-08-17 10:15:00,102.67,102.84,102.64,102.84,14748.0,93.5797,93.7346,93.5523,93.7346,14748.0
2018-08-17 10:20:00,102.84,102.87,102.73,102.73,21200.0,93.7346,93.762,93.6344,93.6344,21200.0
2018-08-17 10:25:00,102.73,102.83,102.72,102.79,12431.0,93.6344,93.7255,93.6253,93.6891,12431.0
2018-08-17 10:30:00,102.8,102.89,102.8,102.87,9622.0,93.6982,93.7802,93.6982,93.762,9622.0
2018-08-17 10:35:00,102.88,102.95,102.84,102.86,25422.0,93.7711,93.8349,93.7346,93.7529,25422.0
2018-08-17 10:40:00,102.89,102.89,102.74,102.74,11602.0,93.7802,93.7802,93.6435,93.6435,11602.0
2018-08-17 10:45:00,102.74,102.82,102.72,102.81,12530.0,93.6435,93.7164,93.6253,93.7073,12530.0
2018-08-17 10:50:00,102.84,102.92,102.81,102.9,9475.0,93.7346,93.8076,93.7073,93.7893,9475.0
2018-08-17 10:55:00,102.9,102.91,102.84,102.88,13159.0,93.7893,93.7984,93.7346,93.7711,13159.0
2018-08-17 11:00:00,102.89,102.89,102.82,102.89,8027.0,93.7802,93.7802,93.7164,93.7802,8027.0
2018-08-17 11:05:00,102.92,102.94,102.89,102.93,8641.0,93.8076,93.8258,93.7802,93.8167,8641.0
2018-08-17 11:10:00,102.93,102.93,102.86,102.89,6507.0,93.8167,93.8167,93.7529,93.7802,6507.0
2018-08-17 11:15:00,102.9,102.95,102.89,102.93,11641.0,93.7893,93.8349,93.7802,93.8167,11641.0
2018-08-17 11:20:00,102.94,102.94,102.83,102.83,7988.0,93.8258,93.8258,93.7255,93.7255,7988.0
2018-08-17 11:25:00,102.83,102.84,102.81,102.82,5347.0,93.7255,93.7346,93.7073,93.7164,5347.0
2018-08-17 11:30:00,102.82,102.84,102.78,102.81,9260.0,93.7164,93.7346,93.6799,93.7073,9260.0
2018-08-17 11:35:00,102.83,102.85,102.78,102.81,8956.0,93.7255,93.7438,93.6799,93.7073,8956.0
2018-08-17 11:40:00,102.81,102.93,102.81,102.91,5790.0,93.7073,93.8167,93.7073,93.7984,5790.0
2018-08-17 11:45:00,102.93,102.99,102.91,102.99,5717.0,93.8167,93.8714,93.7984,93.8714,5717.0
2018-08-17 11:50:00,102.97,103.0,102.93,102.99,11932.0,93.8531,93.8805,93.8167,93.8714,11932.0
2018-08-17 11:55:00,103.0,103.08,102.98,103.05,10994.0,93.8805,93.9534,93.8622,93.926,10994.0
2018-08-17 12:00:00,103.04,103.04,102.99,102.99,8676.0,93.9169,93.9169,93.8714,93.8714,8676.0
2018-08-17 12:05:00,102.99,103.02,102.99,103.01,2928.0,93.8714,93.8987,93.8714,93.8896,2928.0
2018-08-17 12:10:00,103.01,103.08,102.99,103.0,7046.0,93.8896,93.9534,93.8714,93.8805,7046.0
2018-08-17 12:15:00,103.03,103.08,103.03,103.06,4108.0,93.9078,93.9534,93.9078,93.9352,4108.0
2018-08-17 12:20:00,103.05,103.05,103.01,103.03,7277.0,93.926,93.926,93.8896,93.9078,7277.0
2018-08-17 12:25:00,103.03,103.05,102.99,102.99,3805.0,93.9078,93.926,93.8714,93.8714,3805.0
2018-08-17 12:30:00,103.01,103.02,102.94,102.94,5121.0,93.8896,93.8987,93.8258,93.8258,5121.0
2018-08-17 12:35:00,102.94,102.96,102.91,102.93,7549.0,93.8258,93.844,93.7984,93.8167,7549.0
2018-08-17 12:40:00,102.93,102.97,102.93,102.95,4146.0,93.8167,93.8531,93.8167,93.8349,4146.0
2018-08-17 12:45:00,102.95,102.96,102.89,102.9,10355.0,93.8349,93.844,93.7802,93.7893,10355.0
2018-08-17 12:50:00,102.9,102.92,102.85,102.85,13879.0,93.7893,93.8076,93.7438,93.7438,13879.0
2018-08-17 12:55:00,102.85,102.85,102.79,102.81,13383.0,93.7438,93.7438,93.6891,93.7073,13383.0
2018-08-17 13:00:00,102.81,102.83,102.8,102.83,3956.0,93.7073,93.7255,93.6982,93.7255,3956.0
2018-08-17 13:05:00,102.81,102.86,102.8,102.86,7214.0,93.7073,93.7529,93.6982,93.7529,7214.0
2018-08-17 13:10:00,102.87,102.91,102.84,102.89,8250.0,93.762,93.7984,93.7346,93.7802,8250.0
2018-08-17 13:15:00,102.87,102.9,102.87,102.89,10290.0,93.762,93.7893,93.762,93.7802,10290.0
2018-08-17 13:20:00,102.9,102.92,102.89,102.89,7661.0,93.7893,93.8076,93.7802,93.7802,7661.0
2018-08-17 13:25:00,102.89,102.89,102.79,102.8,6709.0,93.7802,93.7802,93.6891,93.6982,6709.0
2018-08-17 13:30:00,102.8,102.87,102.8,102.87,6581.0,93.6982,93.762,93.6982,93.762,6581.0
2018-08-17 13:35:00,102.87,102.88,102.84,102.88,6541.0,93.762,93.7711,93.7346,93.7711,6541.0
2018-08-17 13:40:00,102.87,102.92,102.87,102.87,6448.0,93.762,93.8076,93.762,93.762,6448.0
2018-08-17 13:45:00,102.89,102.93,102.87,102.87,7568.0,93.7802,93.8167,93.762,93.762,7568.0
2018-08-17 13:50:00,102.86,102.9,102.86,102.88,6705.0,93.7529,93.7893,93.7529,93.7711,6705.0
2018-08-17 13:55:00,102.87,102.93,102.85,102.91,7508.0,93.762,93.8167,93.7438,93.7984,7508.0
2018-08-17 14:00:00,102.91,103.09,102.91,103.09,14124.0,93.7984,93.9625,93.7984,93.9625,14124.0
2018-08-17 14:05:00,103.09,103.16,103.04,103.06,29565.0,93.9625,94.0263,93.9169,93.9352,29565.0
2018-08-17 14:10:00,103.06,103.06,103.01,103.06,10707.0,93.9352,93.9352,93.8896,93.9352,10707.0
2018-08-17 14:15:00,103.08,103.12,103.01,103.05,13073.0,93.9534,93.9898,93.8896,93.926,13073.0
2018-08-17 14:20:00,103.06,103.11,103.05,103.1,7550.0,93.9352,93.9807,93.926,93.9716,7550.0
2018-08-17 14:25:00,103.09,103.19,103.08,103.15,12767.0,93.9625,94.0536,93.9534,94.0172,12767.0
2018-08-17 14:30:00,103.16,103.23,103.16,103.22,11703.0,94.0263,94.0901,94.0263,94.081,11703.0
2018-08-17 14:35:00,103.23,103.23,103.13,103.19,7108.0,94.0901,94.0901,93.999,94.0536,7108.0
2018-08-17 14:40:00,103.18,103.21,103.15,103.16,11724.0,94.0445,94.0719,94.0172,94.0263,11724.0
2018-08-17 14:45:00,103.15,103.17,103.11,103.11,8541.0,94.0172,94.0354,93.9807,93.9807,8541.0
2018-08-17 14:50:00,103.11,103.28,103.11,103.27,45573.0,93.9807,94.1357,93.9807,94.1266,45573.0
2018-08-17 14:55:00,103.28,103.31,103.17,103.17,23640.0,94.1357,94.163,94.0354,94.0354,23640.0
2018-08-17 15:00:00,103.18,103.2,103.16,103.16,12830.0,94.0445,94.0628,94.0263,94.0263,12830.0
2018-08-17 15:05:00,103.16,103.17,103.07,103.08,13773.0,94.0263,94.0354,93.9443,93.9534,13773.0
2018-08-17 15:10:00,103.07,103.12,103.04,103.12,17376.0,93.9443,93.9898,93.9169,93.9898,17376.0
2018-08-17 15:15:00,103.11,103.13,103.04,103.12,13328.0,93.9807,93.999,93.9169,93.9898,13328.0
2018-08-17 15:20:00,103.11,103.14,103.11,103.12,12042.0,93.9807,94.0081,93.9807,93.9898,12042.0
2018-08-17 15:25:00,103.13,103.13,103.07,103.08,12662.0,93.999,93.999,93.9443,93.9534,12662.0
2018-08-17 15:30:00,103.06,103.07,102.95,102.99,40130.0,93.9352,93.9443,93.8349,93.8714,40130.0
2018-08-17 15:35:00,102.99,103.07,102.99,103.06,26596.0,93.8714,93.9443,93.8714,93.9352,26596.0
2018-08-17 15:40:00,103.06,103.11,103.05,103.09,26678.0,93.9352,93.9807,93.926,93.9625,26678.0
2018-08-17 15:45:00,103.09,103.1,103.02,103.05,39386.0,93.9625,93.9716,93.8987,93.926,39386.0
2018-08-17 15:50:00,103.04,103.08,103.0,103.07,61171.0,93.9169,93.9534,93.8805,93.9443,61171.0
2018-08-17 15:55:00,103.08,103.08,102.97,103.03,107340.0,93.9534,93.9534,93.8531,93.9078,107340.0
2018-08-20 09:30:00,103.02,103.24,102.96,103.19,31256.0,93.8987,94.0992,93.844,94.0536,31256.0
2018-08-20 09:35:00,103.19,103.39,103.19,103.3,12270.0,94.0536,94.2359,94.0536,94.1539,12270.0
2018-08-20 09:40:00,103.31,103.4,103.25,103.36,14647.0,94.163,94.2451,94.1083,94.2086,14647.0
2018-08-20 09:45:00,103.36,103.39,103.23,103.25,17744.0,94.2086,94.2359,94.0901,94.1083,17744.0
2018-08-20 09:50:00,103.25,103.36,103.17,103.33,35920.0,94.1083,94.2086,94.0354,94.1813,35920.0
2018-08-20 09:55:00,103.33,103.33,103.23,103.3,13544.0,94.1813,94.1813,94.0901,94.1539,13544.0
2018-08-20 10:00:00,103.28,103.42,103.28,103.42,17386.0,94.1357,94.2633,94.1357,94.2633,17386.0
2018-08-20 10:05:00,103.43,103.43,103.31,103.31,13524.0,94.2724,94.2724,94.163,94.163,13524.0
2018-08-20 10:10:00,103.31,103.31,103.14,103.15,12055.0,94.163,94.163,94.0081,94.0172,12055.0
2018-08-20 10:15:00,103.14,103.24,103.12,103.23,10060.0,94.0081,94.0992,93.9898,94.0901,10060.0
2018-08-20 10:20:00,103.22,103.24,103.14,103.24,11510.0,94.081,94.0992,94.0081,94.0992,11510.0
2018-08-20 10:25:00,103.24,103.26,103.16,103.25,11750.0,94.0992,94.1174,94.0263,94.1083,11750.0
2018-08-20 10:30:00,103.22,103.23,103.15,103.2,13038.0,94.081,94.0901,94.0172,94.0628,13038.0
2018-08-20 10:35:00,103.21,103.23,103.1,103.2,13313.0,94.0719,94.0901,93.9716,94.0628,13313.0
2018-08-20 10:40:00,103.18,103.21,103.11,103.16,33690.0,94.0445,94.0719,93.9807,94.0263,33690.0
2018-08-20 10:45:00,103.16,103.19,103.13,103.13,15977.0,94.0263,94.0536,93.999,93.999,15977.0
2018-08-20 10:50:00,103.14,103.14,102.96,102.96,13140.0,94.0081,94.0081,93.844,93.844,13140.0
2018-08-20 10:55:00,103.0,103.06,102.93,103.02,7147.0,93.8805,93.9352,93.8167,93.8987,7147.0
2018-08-20 11:00:00,103.03,103.14,103.02,103.1,14053.0,93.9078,94.0081,93.8987,93.9716,14053.0
2018-08-20 11:05:00,103.11,103.12,103.06,103.11,4234.0,93.9807,93.9898,93.9352,93.9807,4234.0
2018-08-20 11:10:00,103.11,103.14,103.06,103.09,8291.0,93.9807,94.0081,93.9352,93.9625,8291.0
2018-08-20 11:15:00,103.1,103.17,103.08,103.15,10177.0,93.9716,94.0354,93.9534,94.0172,10177.0
2018-08-20 11:20:00,103.14,103.15,103.03,103.04,7021.0,94.0081,94.0172,93.9078,93.9169,7021.0
2018-08-20 11:25:00,103.05,103.1,103.05,103.1,5256.0,93.926,93.9716,93.926,93.9716,5256.0
2018-08-20 11:30:00,103.11,103.21,103.09,103.2,11291.0,93.9807,94.0719,93.9625,94.0628,11291.0
2018-08-20 11:35:00,103.21,103.22,103.15,103.21,5662.0,94.0719,94.081,94.0172,94.0719,5662.0
2018-08-20 11:40:00,103.21,103.27,103.2,103.25,5550.0,94.0719,94.1266,94.0628,94.1083,5550.0
2018-08-20 11:45:00,103.24,103.27,103.19,103.19,8240.0,94.0992,94.1266,94.0536,94.0536,8240.0
2018-08-20 11:50:00,103.2,103.26,103.2,103.23,6989.0,94.0628,94.1174,94.0628,94.0901,6989.0
2018-08-20 11:55:00,103.18,103.21,103.12,103.14,13027.0,94.0445,94.0719,93.9898,94.0081,13027.0
2018-08-20 12:00:00,103.16,103.22,103.12,103.19,20516.0,94.0263,94.081,93.9898,94.0536,20516.0
2018-08-20 12:05:00,103.2,103.22,103.16,103.18,16207.0,94.0628,94.081,94.0263,94.0445,16207.0
2018-08-20 12:10:00,103.17,103.2,103.13,103.19,5700.0,94.0354,94.0628,93.999,94.0536,5700.0
2018-08-20 12:15:00,103.19,103.2,103.15,103.18,7635.0,94.0536,94.0628,94.0172,94.0445,7635.0
2018-08-20 12:20:00,103.16,103.2,103.15,103.19,4292.0,94.0263,94.0628,94.0172,94.0536,4292.0
2018-08-20 12:25:00,103.19,103.19,103.08,103.08,5805.0,94.0536,94.0536,93.9534,93.9534,5805.0
2018-08-20 12:30:00,103.08,103.09,103.06,103.08,28942.0,93.9534,93.9625,93.9352,93.9534,28942.0
2018-08-20 12:35:00,103.08,103.11,103.0,103.1,8448.0,93.9534,93.9807,93.8805,93.9716,8448.0
2018-08-20 12:40:00,103.11,103.13,103.1,103.12,6404.0,93.9807,93.999,93.9716,93.9898,6404.0
2018-08-20 12:45:00,103.13,103.14,103.11,103.11,6681.0,93.999,94.0081,93.9807,93.9807,6681.0
2018-08-20 12:50:00,103.1,103.15,103.07,103.15,10217.0,93.9716,94.0172,93.9443,94.0172,10217.0
2018-08-20 12:55:00,103.15,103.19,103.12,103.16,4327.0,94.0172,94.0536,93.9898,94.0263,4327.0
2018-08-20 13:00:00,103.18,103.19,103.12,103.15,31881.0,94.0445,94.0536,93.9898,94.0172,31881.0
2018-08-20 13:05:00,103.15,103.17,103.14,103.15,3718.0,94.0172,94.0354,94.0081,94.0172,3718.0
2018-08-20 13:10:00,103.15,103.17,103.14,103.15,5326.0,94.0172,94.0354,94.0081,94.0172,5326.0
2018-08-20 13:15:00,103.16,103.16,103.1,103.12,12403.0,94.0263,94.0263,93.9716,93.9898,12403.0
2018-08-20 13:20:00,103.12,103.21,103.12,103.2,6488.0,93.9898,94.0719,93.9898,94.0628,6488.0
2018-08-20 13:25:00,103.21,103.24,103.17,103.18,16423.0,94.0719,94.0992,94.0354,94.0445,16423.0
2018-08-20 13:30:00,103.19,103.27,103.18,103.23,18624.0,94.0536,94.1266,94.0445,94.0901,18624.0
2018-08-20 13:35:00,103.25,103.32,103.25,103.29,12724.0,94.1083,94.1721,94.1083,94.1448,12724.0
2018-08-20 13:40:00,103.31,103.41,103.3,103.4,16931.0,94.163,94.2542,94.1539,94.2451,16931.0
2018-08-20 13:45:00,103.41,103.44,103.39,103.42,13400.0,94.2542,94.2815,94.2359,94.2633,13400.0
2018-08-20 13:50:00,103.41,103.44,103.4,103.44,13976.0,94.2542,94.2815,94.2451,94.2815,13976.0
2018-08-20 13:55:00,103.43,103.45,103.35,103.36,14962.0,94.2724,94.2906,94.1995,94.2086,14962.0
2018-08-20 14:00:00,103.37,103.4,103.35,103.38,13220.0,94.2177,94.2451,94.1995,94.2268,13220.0
2018-08-20 14:05:00,103.38,103.4,103.37,103.39,12633.0,94.2268,94.2451,94.2177,94.2359,12633.0
2018-08-20 14:10:00,103.39,103.46,103.39,103.44,13820.0,94.2359,94.2997,94.2359,94.2815,13820.0
2018-08-20 14:15:00,103.45,103.5,103.41,103.5,13242.0,94.2906,94.3362,94.2542,94.3362,13242.0
2018-08-20 14:20:00,103.5,103.54,103.48,103.52,12111.0,94.3362,94.3727,94.318,94.3544,12111.0
2018-08-20 14:25:00,103.52,103.59,103.51,103.58,14432.0,94.3544,94.4182,94.3453,94.4091,14432.0
2018-08-20 14:30:00,103.58,103.62,103.55,103.56,13579.0,94.4091,94.4456,94.3818,94.3909,13579.0
2018-08-20 14:35:00,103.56,103.57,103.54,103.55,13908.0,94.3909,94.4,94.3727,94.3818,13908.0
2018-08-20 14:40:00,103.55,103.57,103.52,103.56,14234.0,94.3818,94.4,94.3544,94.3909,14234.0
2018-08-20 14:45:00,103.55,103.64,103.54,103.64,16024.0,94.3818,94.4638,94.3727,94.4638,16024.0
2018-08-20 14:50:00,103.64,103.67,103.63,103.67,17412.0,94.4638,94.4911,94.4547,94.4911,17412.0
2018-08-20 14:55:00,103.67,103.71,103.65,103.7,15750.0,94.4911,94.5276,94.4729,94.5185,15750.0
2018-08-20 15:00:00,103.69,103.76,103.69,103.75,14751.0,94.5094,94.5732,94.5094,94.5641,14751.0
2018-08-20 15:05:00,103.76,103.8,103.75,103.8,19283.0,94.5732,94.6096,94.5641,94.6096,19283.0
2018-08-20 15:10:00,103.8,103.84,103.79,103.83,14781.0,94.6096,94.6461,94.6005,94.637,14781.0
2018-08-20 15:15:00,103.83,103.85,103.82,103.83,12372.0,94.637,94.6552,94.6279,94.637,12372.0
2018-08-20 15:20:00,103.84,103.86,103.83,103.83,12904.0,94.6461,94.6643,94.637,94.637,12904.0
2018-08-20 15:25:00,103.84,103.88,103.83,103.88,16055.0,94.6461,94.6826,94.637,94.6826,16055.0
2018-08-20 15:30:00,103.87,103.96,103.85,103.96,39548.0,94.6734,94.7555,94.6552,94.7555,39548.0
2018-08-20 15:35:00,103.97,103.97,103.9,103.92,24288.0,94.7646,94.7646,94.7008,94.719,24288.0
2018-08-20 15:40:00,103.91,103.93,103.89,103.9,34852.0,94.7099,94.7281,94.6917,94.7008,34852.0
2018-08-20 15:45:00,103.9,103.9,103.84,103.9,57349.0,94.7008,94.7008,94.6461,94.7008,57349.0
2018-08-20 15:50:00,103.89,103.9,103.82,103.84,80286.0,94.6917,94.7008,94.6279,94.6461,80286.0
2018-08-20 15:55:00,103.84,103.86,103.75,103.83,152747.0,94.6461,94.6643,94.5641,94.637,152747.0
2018-08-21 09:30:00,103.92,104.2,103.76,104.14,40442.0,94.719,94.9742,94.5732,94.9195,40442.0
2018-08-21 09:35:00,104.16,104.47,104.16,104.45,32214.0,94.9378,95.2203,94.9378,95.2021,32214.0
2018-08-21 09:40:00,104.46,104.63,104.44,104.58,11948.0,95.2112,95.3662,95.193,95.3206,11948.0
2018-08-21 09:45:00,104.59,104.67,104.54,104.66,21168.0,95.3297,95.4026,95.2841,95.3935,21168.0
2018-08-21 09:50:00,104.66,104.77,104.63,104.75,21507.0,95.3935,95.4938,95.3662,95.4755,21507.0
2018-08-21 09:55:00,104.74,104.75,104.56,104.57,13690.0,95.4664,95.4755,95.3023,95.3115,13690.0
2018-08-21 10:00:00,104.55,104.63,104.54,104.57,22140.0,95.2932,95.3662,95.2841,95.3115,22140.0
2018-08-21 10:05:00,104.58,104.65,104.47,104.54,17965.0,95.3206,95.3844,95.2203,95.2841,17965.0
2018-08-21 10:10:00,104.54,104.55,104.4,104.55,15669.0,95.2841,95.2932,95.1565,95.2932,15669.0
2018-08-21 10:15:00,104.55,104.63,104.55,104.61,14326.0,95.2932,95.3662,95.2932,95.3479,14326.0
2018-08-21 10:20:00,104.62,104.62,104.55,104.57,13030.0,95.357,95.357,95.2932,95.3115,13030.0
2018-08-21 10:25:00,104.57,104.75,104.57,104.72,45894.0,95.3115,95.4755,95.3115,95.4482,45894.0
2018-08-21 10:30:00,104.71,104.73,104.66,104.71,11845.0,95.4391,95.4573,95.3935,95.4391,11845.0
2018-08-21 10:35:00,104.71,104.79,104.69,104.76,14923.0,95.4391,95.512,95.4208,95.4846,14923.0
2018-08-21 10:40:00,104.75,104.93,104.74,104.92,14079.0,95.4755,95.6396,95.4664,95.6305,14079.0
2018-08-21 10:45:00,104.94,104.95,104.84,104.95,11989.0,95.6487,95.6578,95.5576,95.6578,11989.0
2018-08-21 10:50:00,104.94,105.0,104.83,104.89,107186.0,95.6487,95.7034,95.5484,95.6031,107186.0
2018-08-21 10:55:00,104.89,104.94,104.82,104.94,13848.0,95.6031,95.6487,95.5393,95.6487,13848.0
2018-08-21 11:00:00,104.94,104.97,104.85,104.92,17869.0,95.6487,95.676,95.5667,95.6305,17869.0
2018-08-21 11:05:00,104.91,104.96,104.89,104.93,13327.0,95.6214,95.6669,95.6031,95.6396,13327.0
2018-08-21 11:10:00,104.91,104.93,104.84,104.9,13758.0,95.6214,95.6396,95.5576,95.6122,13758.0
2018-08-21 11:15:00,104.88,104.88,104.64,104.73,36535.0,95.594,95.594,95.3753,95.4573,36535.0
2018-08-21 11:20:00,104.71,104.78,104.71,104.78,22585.0,95.4391,95.5029,95.4391,95.5029,22585.0
2018-08-21 11:25:00,104.79,104.91,104.76,104.85,18436.0,95.512,95.6214,95.4846,95.5667,18436.0
2018-08-21 11:30:00,104.85,104.86,104.79,104.83,16667.0,95.5667,95.5758,95.512,95.5484,16667.0
2018-08-21 11:35:00,104.82,104.92,104.82,104.86,19649.0,95.5393,95.6305,95.5393,95.5758,19649.0
2018-08-21 11:40:00,104.86,104.88,104.84,104.85,16260.0,95.5758,95.594,95.5576,95.5667,16260.0
2018-08-21 11:45:00,104.87,104.92,104.83,104.91,12617.0,95.5849,95.6305,95.5484,95.6214,12617.0
2018-08-21 11:50:00,104.92,105.0,104.92,104.96,45483.0,95.6305,95.7034,95.6305,95.6669,45483.0
2018-08-21 11:55:00,104.96,105.04,104.93,105.03,28680.0,95.6669,95.7398,95.6396,95.7307,28680.0
2018-08-21 12:00:00,105.04,105.17,105.04,105.11,30824.0,95.7398,95.8583,95.7398,95.8037,30824.0
2018-08-21 12:05:00,105.1,105.25,105.1,105.22,28507.0,95.7945,95.9313,95.7945,95.9039,28507.0
2018-08-21 12:10:00,105.22,105.23,105.09,105.12,40888.0,95.9039,95.913,95.7854,95.8128,40888.0
2018-08-21 12:15:00,105.12,105.15,105.09,105.11,17910.0,95.8128,95.8401,95.7854,95.8037,17910.0
2018-08-21 12:20:00,105.12,105.16,105.11,105.11,26210.0,95.8128,95.8492,95.8037,95.8037,26210.0
2018-08-21 12:25:00,105.11,105.17,105.1,105.1,12018.0,95.8037,95.8583,95.7945,95.7945,12018.0
2018-08-21 12:30:00,105.09,105.12,105.07,105.09,11338.0,95.7854,95.8128,95.7672,95.7854,11338.0
2018-08-21 12:35:00,105.1,105.1,105.03,105.06,13000.0,95.7945,95.7945,95.7307,95.7581,13000.0
2018-08-21 12:40:00,105.06,105.07,105.04,105.06,10618.0,95.7581,95.7672,95.7398,95.7581,10618.0
2018-08-21 12:45:00,105.05,105.05,105.01,105.03,9363.0,95.749,95.749,95.7125,95.7307,9363.0
2018-08-21 12:50:00,105.02,105.05,105.01,105.02,9689.0,95.7216,95.749,95.7125,95.7216,9689.0
2018-08-21 12:55:00,105.02,105.02,104.98,104.99,37855.0,95.7216,95.7216,95.6852,95.6943,37855.0
2018-08-21 13:00:00,104.99,105.01,104.98,104.99,13061.0,95.6943,95.7125,95.6852,95.6943,13061.0
2018-08-21 13:05:00,104.99,105.0,104.9,104.93,12467.0,95.6943,95.7034,95.6122,95.6396,12467.0
2018-08-21 13:10:00,104.92,104.93,104.84,104.89,13121.0,95.6305,95.6396,95.5576,95.6031,13121.0
2018-08-21 13:15:00,104.89,104.93,104.83,104.89,19352.0,95.6031,95.6396,95.5484,95.6031,19352.0
2018-08-21 13:20:00,104.9,104.96,104.87,104.95,13953.0,95.6122,95.6669,95.5849,95.6578,13953.0
2018-08-21 13:25:00,104.95,104.99,104.92,104.93,8515.0,95.6578,95.6943,95.6305,95.6396,8515.0
2018-08-21 13:30:00,104.93,105.04,104.93,105.03,17524.0,95.6396,95.7398,95.6396,95.7307,17524.0
2018-08-21 13:35:00,105.04,105.15,105.03,105.14,23074.0,95.7398,95.8401,95.7307,95.831,23074.0
2018-08-21 13:40:00,105.14,105.15,105.1,105.13,13871.0,95.831,95.8401,95.7945,95.8219,13871.0
2018-08-21 13:45:00,105.13,105.16,105.11,105.13,41480.0,95.8219,95.8492,95.8037,95.8219,41480.0
2018-08-21 13:50:00,105.13,105.14,105.06,105.09,17400.0,95.8219,95.831,95.7581,95.7854,17400.0
2018-08-21 13:55:00,105.08,105.12,105.05,105.11,18256.0,95.7763,95.8128,95.749,95.8037,18256.0
2018-08-21 14:00:00,105.11,105.11,105.0,105.04,43249.0,95.8037,95.8037,95.7034,95.7398,43249.0
2018-08-21 14:05:00,105.03,105.1,105.03,105.1,13812.0,95.7307,95.7945,95.7307,95.7945,13812.0
2018-08-21 14:10:00,105.09,105.1,105.04,105.06,12183.0,95.7854,95.7945,95.7398,95.7581,12183.0
2018-08-21 14:15:00,105.07,105.08,105.04,105.04,16430.0,95.7672,95.7763,95.7398,95.7398,16430.0
2018-08-21 14:20:00,105.04,105.07,105.01,105.07,19649.0,95.7398,95.7672,95.7125,95.7672,19649.0
2018-08-21 14:25:00,105.06,105.08,105.04,105.05,23858.0,95.7581,95.7763,95.7398,95.749,23858.0
2018-08-21 14:30:00,105.04,105.06,104.94,105.03,55513.0,95.7398,95.7581,95.6487,95.7307,55513.0
2018-08-21 14:35:00,105.02,105.07,104.94,105.05,104391.0,95.7216,95.7672,95.6487,95.749,104391.0
2018-08-21 14:40:00,105.05,105.06,104.92,104.94,58960.0,95.749,95.7581,95.6305,95.6487,58960.0
2018-08-21 14:45:00,104.93,104.97,104.86,104.9,58587.0,95.6396,95.676,95.5758,95.6122,58587.0
2018-08-21 14:50:00,104.9,104.92,104.8,104.83,42623.0,95.6122,95.6305,95.5211,95.5484,42623.0
2018-08-21 14:55:00,104.82,104.88,104.79,104.87,22686.0,95.5393,95.594,95.512,95.5849,22686.0
2018-08-21 15:00:00,104.86,104.96,104.85,104.94,26857.0,95.5758,95.6669,95.5667,95.6487,26857.0
2018-08-21 15:05:00,104.94,105.01,104.9,104.99,26503.0,95.6487,95.7125,95.6122,95.6943,26503.0
2018-08-21 15:10:00,105.0,105.02,104.98,104.98,14264.0,95.7034,95.7216,95.6852,95.6852,14264.0
2018-08-21 15:15:00,104.97,105.02,104.96,105.0,23286.0,95.676,95.7216,95.6669,95.7034,23286.0
2018-08-21 15:20:00,104.99,105.0,104.92,105.0,21296.0,95.6943,95.7034,95.6305,95.7034,21296.0
2018-08-21 15:25:00,104.99,105.05,104.98,104.98,33702.0,95.6943,95.749,95.6852,95.6852,33702.0
2018-08-21 15:30:00,104.98,105.03,104.94,105.0,29777.0,95.6852,95.7307,95.6487,95.7034,29777.0
2018-08-21 15:35:00,105.0,105.02,104.94,104.95,26853.0,95.7034,95.7216,95.6487,95.6578,26853.0
2018-08-21 15:40:00,104.95,104.99,104.92,104.93,81432.0,95.6578,95.6943,95.6305,95.6396,81432.0
2018-08-21 15:45:00,104.91,104.93,104.84,104.84,104332.0,95.6214,95.6396,95.5576,95.5576,104332.0
2018-08-21 15:50:00,104.83,104.85,104.74,104.8,96195.0,95.5484,95.5667,95.4664,95.5211,96195.0
2018-08-21 15:55:00,104.8,104.97,104.79,104.8,216933.0,95.5211,95.676,95.512,95.5211,216933.0
2018-08-22 09:30:00,104.9,105.25,104.51,105.25,56596.0,95.6122,95.9313,95.2568,95.9313,56596.0
2018-08-22 09:35:00,105.25,105.39,105.12,105.38,28687.0,95.9313,96.0589,95.8128,96.0497,28687.0
2018-08-22 09:40:00,105.36,105.63,105.32,105.57,35809.0,96.0315,96.2776,95.9951,96.2229,35809.0
2018-08-22 09:45:00,105.55,105.57,105.41,105.54,27110.0,96.2047,96.2229,96.0771,96.1956,27110.0
2018-08-22 09:50:00,105.56,105.56,105.39,105.52,23058.0,96.2138,96.2138,96.0589,96.1774,23058.0
2018-08-22 09:55:00,105.52,105.82,105.5,105.71,30327.0,96.1774,96.4508,96.1591,96.3505,30327.0
2018-08-22 10:00:00,105.72,105.76,105.62,105.68,30384.0,96.3596,96.3961,96.2685,96.3232,30384.0
2018-08-22 10:05:00,105.69,105.86,105.68,105.81,28268.0,96.3323,96.4872,96.3232,96.4417,28268.0
2018-08-22 10:10:00,105.81,105.83,105.7,105.81,28474.0,96.4417,96.4599,96.3414,96.4417,28474.0
2018-08-22 10:15:00,105.8,105.83,105.65,105.72,26342.0,96.4326,96.4599,96.2958,96.3596,26342.0
2018-08-22 10:20:00,105.73,105.81,105.72,105.73,21542.0,96.3688,96.4417,96.3596,96.3688,21542.0
2018-08-22 10:25:00,105.74,105.74,105.64,105.64,15286.0,96.3779,96.3779,96.2867,96.2867,15286.0
2018-08-22 10:30:00,105.64,105.73,105.59,105.73,18488.0,96.2867,96.3688,96.2412,96.3688,18488.0
2018-08-22 10:35:00,105.75,105.78,105.71,105.75,20090.0,96.387,96.4143,96.3505,96.387,20090.0
2018-08-22 10:40:00,105.75,105.76,105.68,105.73,14748.0,96.387,96.3961,96.3232,96.3688,14748.0
2018-08-22 10:45:00,105.74,105.91,105.74,105.9,26752.0,96.3779,96.5328,96.3779,96.5237,26752.0
2018-08-22 10:50:00,105.9,106.0,105.89,105.96,27580.0,96.5237,96.6149,96.5146,96.5784,27580.0
2018-08-22 10:55:00,105.96,106.06,105.95,106.02,46694.0,96.5784,96.6695,96.5693,96.6331,46694.0
2018-08-22 11:00:00,106.01,106.05,105.98,106.05,24546.0,96.624,96.6604,96.5966,96.6604,24546.0
2018-08-22 11:05:00,106.04,106.06,105.95,106.0,21995.0,96.6513,96.6695,96.5693,96.6149,21995.0
2018-08-22 11:10:00,105.99,106.04,105.99,106.02,23484.0,96.6057,96.6513,96.6057,96.6331,23484.0
2018-08-22 11:15:00,106.03,106.11,106.02,106.03,32002.0,96.6422,96.7151,96.6331,96.6422,32002.0
2018-08-22 11:20:00,106.04,106.15,106.04,106.1,17488.0,96.6513,96.7516,96.6513,96.706,17488.0
2018-08-22 11:25:00,106.11,106.12,106.05,106.08,32086.0,96.7151,96.7242,96.6604,96.6878,32086.0
2018-08-22 11:30:00,106.09,106.26,106.08,106.23,44494.0,96.6969,96.8518,96.6878,96.8245,44494.0
2018-08-22 11:35:00,106.22,106.22,106.08,106.13,20947.0,96.8154,96.8154,96.6878,96.7333,20947.0
2018-08-22 11:40:00,106.13,106.21,106.13,106.17,11040.0,96.7333,96.8063,96.7333,96.7698,11040.0
2018-08-22 11:45:00,106.18,106.23,106.12,106.15,18623.0,96.7789,96.8245,96.7242,96.7516,18623.0
2018-08-22 11:50:00,106.15,106.17,106.11,106.12,21992.0,96.7516,96.7698,96.7151,96.7242,21992.0
2018-08-22 11:55:00,106.13,106.17,106.11,106.15,18128.0,96.7333,96.7698,96.7151,96.7516,18128.0
2018-08-22 12:00:00,106.15,106.17,106.13,106.17,14997.0,96.7516,96.7698,96.7333,96.7698,14997.0
2018-08-22 12:05:00,106.16,106.16,106.13,106.13,16603.0,96.7607,96.7607,96.7333,96.7333,16603.0
2018-08-22 12:10:00,106.12,106.16,106.0,106.03,29401.0,96.7242,96.7607,96.6149,96.6422,29401.0
2018-08-22 12:15:00,106.04,106.05,105.96,105.97,52179.0,96.6513,96.6604,96.5784,96.5875,52179.0
2018-08-22 12:20:00,105.96,106.02,105.94,106.02,17507.0,96.5784,96.6331,96.5602,96.6331,17507.0
2018-08-22 12:25:00,106.03,106.04,105.94,105.95,16621.0,96.6422,96.6513,96.5602,96.5693,16621.0
2018-08-22 12:30:00,105.94,105.99,105.94,105.97,14532.0,96.5602,96.6057,96.5602,96.5875,14532.0
2018-08-22 12:35:00,105.97,105.99,105.94,105.96,18116.0,96.5875,96.6057,96.5602,96.5784,18116.0
2018-08-22 12:40:00,105.97,106.02,105.97,106.01,9058.0,96.5875,96.6331,96.5875,96.624,9058.0
2018-08-22 12:45:00,106.01,106.03,105.99,106.01,9641.0,96.624,96.6422,96.6057,96.624,9641.0
2018-08-22 12:50:00,106.02,106.04,105.99,106.02,14333.0,96.6331,96.6513,96.6057,96.6331,14333.0
2018-08-22 12:55:00,106.03,106.03,105.95,106.0,14576.0,96.6422,96.6422,96.5693,96.6149,14576.0
2018-08-22 13:00:00,106.0,106.03,105.98,106.01,9776.0,96.6149,96.6422,96.5966,96.624,9776.0
2018-08-22 13:05:00,106.01,106.04,105.99,106.0,14121.0,96.624,96.6513,96.6057,96.6149,14121.0
2018-08-22 13:10:00,106.0,106.01,105.9,105.91,20021.0,96.6149,96.624,96.5237,96.5328,20021.0
2018-08-22 13:15:00,105.92,105.95,105.91,105.93,18274.0,96.5419,96.5693,96.5328,96.551,18274.0
2018-08-22 13:20:00,105.94,105.98,105.94,105.95,31811.0,96.5602,96.5966,96.5602,96.5693,31811.0
2018-08-22 13:25:00,105.96,105.98,105.94,105.95,24385.0,96.5784,96.5966,96.5602,96.5693,24385.0
2018-08-22 13:30:00,105.95,105.98,105.94,105.98,10115.0,96.5693,96.5966,96.5602,96.5966,10115.0
2018-08-22 13:35:00,105.98,106.0,105.95,105.96,9803.0,96.5966,96.6149,96.5693,96.5784,9803.0
2018-08-22 13:40:00,105.95,105.96,105.94,105.95,4739.0,96.5693,96.5784,96.5602,96.5693,4739.0
2018-08-22 13:45:00,105.94,105.94,105.84,105.86,38226.0,96.5602,96.5602,96.469,96.4872,38226.0
2018-08-22 13:50:00,105.86,105.87,105.82,105.84,21485.0,96.4872,96.4964,96.4508,96.469,21485.0
2018-08-22 13:55:00,105.84,105.87,105.77,105.86,61553.0,96.469,96.4964,96.4052,96.4872,61553.0
2018-08-22 14:00:00,105.85,106.01,105.84,105.95,20043.0,96.4781,96.624,96.469,96.5693,20043.0
2018-08-22 14:05:00,105.93,105.96,105.86,105.86,19989.0,96.551,96.5784,96.4872,96.4872,19989.0
2018-08-22 14:10:00,105.86,105.91,105.85,105.89,14533.0,96.4872,96.5328,96.4781,96.5146,14533.0
2018-08-22 14:15:00,105.89,105.9,105.83,105.86,21236.0,96.5146,96.5237,96.4599,96.4872,21236.0
2018-08-22 14:20:00,105.86,105.88,105.82,105.83,19277.0,96.4872,96.5055,96.4508,96.4599,19277.0
2018-08-22 14:25:00,105.82,105.88,105.74,105.87,25868.0,96.4508,96.5055,96.3779,96.4964,25868.0
2018-08-22 14:30:00,105.86,105.87,105.84,105.86,17141.0,96.4872,96.4964,96.469,96.4872,17141.0
2018-08-22 14:35:00,105.85,105.88,105.84,105.84,12439.0,96.4781,96.5055,96.469,96.469,12439.0
2018-08-22 14:40:00,105.84,105.86,105.8,105.85,13949.0,96.469,96.4872,96.4326,96.4781,13949.0
2018-08-22 14:45:00,105.85,105.86,105.75,105.79,13106.0,96.4781,96.4872,96.387,96.4234,13106.0
2018-08-22 14:50:00,105.79,105.79,105.75,105.77,19252.0,96.4234,96.4234,96.387,96.4052,19252.0
2018-08-22 14:55:00,105.77,105.81,105.75,105.79,15809.0,96.4052,96.4417,96.387,96.4234,15809.0
2018-08-22 15:00:00,105.8,105.83,105.75,105.76,25662.0,96.4326,96.4599,96.387,96.3961,25662.0
2018-08-22 15:05:00,105.76,105.8,105.74,105.8,22730.0,96.3961,96.4326,96.3779,96.4326,22730.0
2018-08-22 15:10:00,105.81,105.81,105.72,105.73,19626.0,96.4417,96.4417,96.3596,96.3688,19626.0
2018-08-22 15:15:00,105.74,105.76,105.72,105.75,33540.0,96.3779,96.3961,96.3596,96.387,33540.0
2018-08-22 15:20:00,105.75,105.78,105.74,105.78,21896.0,96.387,96.4143,96.3779,96.4143,21896.0
2018-08-22 15:25:00,105.77,105.79,105.73,105.74,13349.0,96.4052,96.4234,96.3688,96.3779,13349.0
2018-08-22 15:30:00,105.75,105.78,105.72,105.74,95601.0,96.387,96.4143,96.3596,96.3779,95601.0
2018-08-22 15:35:00,105.75,105.83,105.75,105.82,30487.0,96.387,96.4599,96.387,96.4508,30487.0
2018-08-22 15:40:00,105.82,105.85,105.79,105.84,45567.0,96.4508,96.4781,96.4234,96.469,45567.0
2018-08-22 15:45:00,105.83,105.85,105.8,105.81,59006.0,96.4599,96.4781,96.4326,96.4417,59006.0
2018-08-22 15:50:00,105.81,105.83,105.79,105.82,71569.0,96.4417,96.4599,96.4234,96.4508,71569.0
2018-08-22 15:55:00,105.82,105.88,105.81,105.83,162433.0,96.4508,96.5055,96.4417,96.4599,162433.0
2018-08-23 09:30:00,105.54,105.64,105.33,105.43,37667.0,96.1956,96.2867,96.0042,96.0953,37667.0
2018-08-23 09:35:00,105.45,105.54,105.37,105.51,14771.0,96.1135,96.1956,96.0406,96.1682,14771.0
2018-08-23 09:40:00,105.51,105.54,105.41,105.43,10382.0,96.1682,96.1956,96.0771,96.0953,10382.0
2018-08-23 09:45:00,105.45,105.52,105.37,105.52,24233.0,96.1135,96.1774,96.0406,96.1774,24233.0
2018-08-23 09:50:00,105.53,105.92,105.51,105.75,43682.0,96.1865,96.5419,96.1682,96.387,43682.0
2018-08-23 09:55:00,105.75,105.8,105.72,105.74,22169.0,96.387,96.4326,96.3596,96.3779,22169.0
2018-08-23 10:00:00,105.7,105.77,105.58,105.58,63790.0,96.3414,96.4052,96.232,96.232,63790.0
2018-08-23 10:05:00,105.59,105.67,105.55,105.67,13226.0,96.2412,96.3141,96.2047,96.3141,13226.0
2018-08-23 10:10:00,105.67,105.7,105.6,105.64,19678.0,96.3141,96.3414,96.2503,96.2867,19678.0
2018-08-23 10:15:00,105.63,105.72,105.58,105.64,18753.0,96.2776,96.3596,96.232,96.2867,18753.0
2018-08-23 10:20:00,105.64,105.84,105.64,105.8,21855.0,96.2867,96.469,96.2867,96.4326,21855.0
2018-08-23 10:25:00,105.81,105.94,105.78,105.92,14733.0,96.4417,96.5602,96.4143,96.5419,14733.0
2018-08-23 10:30:00,105.92,106.0,105.88,105.94,15803.0,96.5419,96.6149,96.5055,96.5602,15803.0
2018-08-23 10:35:00,105.96,105.96,105.88,105.93,22525.0,96.5784,96.5784,96.5055,96.551,22525.0
2018-08-23 10:40:00,105.9,106.02,105.9,105.99,7497.0,96.5237,96.6331,96.5237,96.6057,7497.0
2018-08-23 10:45:00,105.99,105.99,105.89,105.93,9274.0,96.6057,96.6057,96.5146,96.551,9274.0
2018-08-23 10:50:00,105.92,105.92,105.79,105.8,6641.0,96.5419,96.5419,96.4234,96.4326,6641.0
2018-08-23 10:55:00,105.79,105.82,105.73,105.79,22859.0,96.4234,96.4508,96.3688,96.4234,22859.0
2018-08-23 11:00:00,105.75,105.79,105.71,105.79,13829.0,96.387,96.4234,96.3505,96.4234,13829.0
2018-08-23 11:05:00,105.77,105.77,105.56,105.57,17364.0,96.4052,96.4052,96.2138,96.2229,17364.0
2018-08-23 11:10:00,105.59,105.62,105.57,105.59,6931.0,96.2412,96.2685,96.2229,96.2412,6931.0
2018-08-23 11:15:00,105.6,105.6,105.31,105.33,20175.0,96.2503,96.2503,95.9859,96.0042,20175.0
2018-08-23 11:20:00,105.34,105.45,105.3,105.45,13243.0,96.0133,96.1135,95.9768,96.1135,13243.0
2018-08-23 11:25:00,105.42,105.42,105.34,105.41,13087.0,96.0862,96.0862,96.0133,96.0771,13087.0
2018-08-23 11:30:00,105.42,105.47,105.36,105.41,16492.0,96.0862,96.1318,96.0315,96.0771,16492.0
2018-08-23 11:35:00,105.4,105.41,105.32,105.33,37527.0,96.068,96.0771,95.9951,96.0042,37527.0
2018-08-23 11:40:00,105.34,105.44,105.34,105.39,17428.0,96.0133,96.1044,96.0133,96.0589,17428.0
2018-08-23 11:45:00,105.39,105.42,105.35,105.38,10593.0,96.0589,96.0862,96.0224,96.0497,10593.0
2018-08-23 11:50:00,105.39,105.42,105.36,105.39,8253.0,96.0589,96.0862,96.0315,96.0589,8253.0
2018-08-23 11:55:00,105.38,105.44,105.34,105.36,6546.0,96.0497,96.1044,96.0133,96.0315,6546.0
2018-08-23 12:00:00,105.35,105.38,105.32,105.32,8185.0,96.0224,96.0497,95.9951,95.9951,8185.0
2018-08-23 12:05:00,105.3,105.38,105.29,105.31,9925.0,95.9768,96.0497,95.9677,95.9859,9925.0
2018-08-23 12:10:00,105.31,105.35,105.3,105.31,8396.0,95.9859,96.0224,95.9768,95.9859,8396.0
2018-08-23 12:15:00,105.32,105.35,105.28,105.35,6782.0,95.9951,96.0224,95.9586,96.0224,6782.0
2018-08-23 12:20:00,105.35,105.43,105.35,105.42,12664.0,96.0224,96.0953,96.0224,96.0862,12664.0
2018-08-23 12:25:00,105.41,105.42,105.36,105.4,3424.0,96.0771,96.0862,96.0315,96.068,3424.0
2018-08-23 12:30:00,105.4,105.43,105.4,105.41,7846.0,96.068,96.0953,96.068,96.0771,7846.0
2018-08-23 12:35:00,105.42,105.43,105.37,105.38,9412.0,96.0862,96.0953,96.0406,96.0497,9412.0
2018-08-23 12:40:00,105.39,105.48,105.39,105.43,13204.0,96.0589,96.1409,96.0589,96.0953,13204.0
2018-08-23 12:45:00,105.43,105.44,105.42,105.42,3610.0,96.0953,96.1044,96.0862,96.0862,3610.0
2018-08-23 12:50:00,105.43,105.44,105.36,105.4,9082.0,96.0953,96.1044,96.0315,96.068,9082.0
2018-08-23 12:55:00,105.39,105.43,105.36,105.37,7075.0,96.0589,96.0953,96.0315,96.0406,7075.0
2018-08-23 13:00:00,105.35,105.4,105.35,105.36,6714.0,96.0224,96.068,96.0224,96.0315,6714.0
2018-08-23 13:05:00,105.36,105.38,105.35,105.36,13170.0,96.0315,96.0497,96.0224,96.0315,13170.0
2018-08-23 13:10:00,105.35,105.36,105.25,105.26,10765.0,96.0224,96.0315,95.9313,95.9404,10765.0
2018-08-23 13:15:00,105.26,105.32,105.26,105.31,5920.0,95.9404,95.9951,95.9404,95.9859,5920.0
2018-08-23 13:20:00,105.31,105.36,105.29,105.29,6237.0,95.9859,96.0315,95.9677,95.9677,6237.0
2018-08-23 13:25:00,105.29,105.35,105.27,105.35,5146.0,95.9677,96.0224,95.9495,96.0224,5146.0
2018-08-23 13:30:00,105.34,105.35,105.3,105.32,6073.0,96.0133,96.0224,95.9768,95.9951,6073.0
2018-08-23 13:35:00,105.31,105.34,105.28,105.34,8048.0,95.9859,96.0133,95.9586,96.0133,8048.0
2018-08-23 13:40:00,105.34,105.42,105.34,105.37,10860.0,96.0133,96.0862,96.0133,96.0406,10860.0
2018-08-23 13:45:00,105.37,105.38,105.31,105.34,6100.0,96.0406,96.0497,95.9859,96.0133,6100.0
2018-08-23 13:50:00,105.34,105.36,105.26,105.28,8145.0,96.0133,96.0315,95.9404,95.9586,8145.0
2018-08-23 13:55:00,105.28,105.32,105.28,105.31,9436.0,95.9586,95.9951,95.9586,95.9859,9436.0
2018-08-23 14:00:00,105.33,105.36,105.23,105.25,33137.0,96.0042,96.0315,95.913,95.9313,33137.0
2018-08-23 14:05:00,105.25,105.31,105.22,105.22,8320.0,95.9313,95.9859,95.9039,95.9039,8320.0
2018-08-23 14:10:00,105.22,105.24,105.19,105.2,15944.0,95.9039,95.9221,95.8766,95.8857,15944.0
2018-08-23 14:15:00,105.2,105.21,105.17,105.19,19002.0,95.8857,95.8948,95.8583,95.8766,19002.0
2018-08-23 14:20:00,105.19,105.21,105.16,105.17,5900.0,95.8766,95.8948,95.8492,95.8583,5900.0
2018-08-23 14:25:00,105.17,105.23,105.17,105.22,8336.0,95.8583,95.913,95.8583,95.9039,8336.0
2018-08-23 14:30:00,105.21,105.26,105.2,105.2,10828.0,95.8948,95.9404,95.8857,95.8857,10828.0
2018-08-23 14:35:00,105.2,105.23,105.18,105.22,11112.0,95.8857,95.913,95.8675,95.9039,11112.0
2018-08-23 14:40:00,105.23,105.31,105.21,105.31,18946.0,95.913,95.9859,95.8948,95.9859,18946.0
2018-08-23 14:45:00,105.32,105.34,105.29,105.33,21183.0,95.9951,96.0133,95.9677,96.0042,21183.0
2018-08-23 14:50:00,105.32,105.32,105.25,105.28,8674.0,95.9951,95.9951,95.9313,95.9586,8674.0
2018-08-23 14:55:00,105.29,105.29,105.26,105.27,8525.0,95.9677,95.9677,95.9404,95.9495,8525.0
2018-08-23 15:00:00,105.28,105.3,105.27,105.29,12348.0,95.9586,95.9768,95.9495,95.9677,12348.0
2018-08-23 15:05:00,105.29,105.37,105.28,105.37,15474.0,95.9677,96.0406,95.9586,96.0406,15474.0
2018-08-23 15:10:00,105.36,105.43,105.34,105.42,42129.0,96.0315,96.0953,96.0133,96.0862,42129.0
2018-08-23 15:15:00,105.43,105.44,105.41,105.42,10411.0,96.0953,96.1044,96.0771,96.0862,10411.0
2018-08-23 15:20:00,105.43,105.45,105.43,105.44,9870.0,96.0953,96.1135,96.0953,96.1044,9870.0
2018-08-23 15:25:00,105.45,105.48,105.45,105.46,12959.0,96.1135,96.1409,96.1135,96.1227,12959.0
2018-08-23 15:30:00,105.47,105.48,105.42,105.42,19677.0,96.1318,96.1409,96.0862,96.0862,19677.0
2018-08-23 15:35:00,105.42,105.43,105.35,105.37,32851.0,96.0862,96.0953,96.0224,96.0406,32851.0
2018-08-23 15:40:00,105.37,105.42,105.34,105.36,35458.0,96.0406,96.0862,96.0133,96.0315,35458.0
2018-08-23 15:45:00,105.36,105.39,105.32,105.35,46933.0,96.0315,96.0589,95.9951,96.0224,46933.0
2018-08-23 15:50:00,105.33,105.37,105.31,105.31,35313.0,96.0042,96.0406,95.9859,95.9859,35313.0
2018-08-23 15:55:00,105.3,105.4,105.3,105.38,110794.0,95.9768,96.068,95.9768,96.0497,110794.0
2018-08-24 09:30:00,105.91,106.02,105.45,105.7,49606.0,96.5328,96.6331,96.1135,96.3414,49606.0
2018-08-24 09:35:00,105.67,105.85,105.65,105.85,19564.0,96.3141,96.4781,96.2958,96.4781,19564.0
2018-08-24 09:40:00,105.9,105.98,105.86,105.93,9429.0,96.5237,96.5966,96.4872,96.551,9429.0
2018-08-24 09:45:00,105.95,105.95,105.67,105.77,13416.0,96.5693,96.5693,96.3141,96.4052,13416.0
2018-08-24 09:50:00,105.75,105.85,105.71,105.81,21023.0,96.387,96.4781,96.3505,96.4417,21023.0
2018-08-24 09:55:00,105.81,105.89,105.76,105.77,25433.0,96.4417,96.5146,96.3961,96.4052,25433.0
2018-08-24 10:00:00,105.77,105.97,105.77,105.92,16000.0,96.4052,96.5875,96.4052,96.5419,16000.0
2018-08-24 10:05:00,105.92,105.92,105.82,105.83,10580.0,96.5419,96.5419,96.4508,96.4599,10580.0
2018-08-24 10:10:00,105.83,105.84,105.76,105.8,8144.0,96.4599,96.469,96.3961,96.4326,8144.0
2018-08-24 10:15:00,105.81,105.92,105.8,105.84,13808.0,96.4417,96.5419,96.4326,96.469,13808.0
2018-08-24 10:20:00,105.85,105.93,105.85,105.92,8016.0,96.4781,96.551,96.4781,96.5419,8016.0
2018-08-24 10:25:00,105.91,106.01,105.91,105.97,8470.0,96.5328,96.624,96.5328,96.5875,8470.0
2018-08-24 10:30:00,106.0,106.09,105.98,106.07,10845.0,96.6149,96.6969,96.5966,96.6787,10845.0
2018-08-24 10:35:00,106.09,106.19,106.06,106.17,15876.0,96.6969,96.788,96.6695,96.7698,15876.0
2018-08-24 10:40:00,106.17,106.24,106.13,106.22,9400.0,96.7698,96.8336,96.7333,96.8154,9400.0
2018-08-24 10:45:00,106.23,106.33,106.22,106.29,23581.0,96.8245,96.9156,96.8154,96.8792,23581.0
2018-08-24 10:50:00,106.3,106.34,106.23,106.27,22786.0,96.8883,96.9247,96.8245,96.8609,22786.0
2018-08-24 10:55:00,106.3,106.32,105.99,106.02,30526.0,96.8883,96.9065,96.6057,96.6331,30526.0
2018-08-24 11:00:00,106.02,106.02,105.94,105.98,16459.0,96.6331,96.6331,96.5602,96.5966,16459.0
2018-08-24 11:05:00,106.0,106.02,105.87,105.94,6671.0,96.6149,96.6331,96.4964,96.5602,6671.0
2018-08-24 11:10:00,105.95,106.03,105.94,106.03,8790.0,96.5693,96.6422,96.5602,96.6422,8790.0
2018-08-24 11:15:00,106.04,106.11,106.02,106.11,8216.0,96.6513,96.7151,96.6331,96.7151,8216.0
2018-08-24 11:20:00,106.1,106.11,105.94,105.94,7770.0,96.706,96.7151,96.5602,96.5602,7770.0
2018-08-24 11:25:00,105.94,106.0,105.92,105.99,6837.0,96.5602,96.6149,96.5419,96.6057,6837.0
2018-08-24 11:30:00,105.98,106.06,105.97,105.99,11438.0,96.5966,96.6695,96.5875,96.6057,11438.0
2018-08-24 11:35:00,106.01,106.05,105.91,105.96,22727.0,96.624,96.6604,96.5328,96.5784,22727.0
2018-08-24 11:40:00,105.97,106.02,105.96,106.02,4904.0,96.5875,96.6331,96.5784,96.6331,4904.0
2018-08-24 11:45:00,106.02,106.08,105.98,106.07,5816.0,96.6331,96.6878,96.5966,96.6787,5816.0
2018-08-24 11:50:00,106.06,106.1,106.04,106.1,5609.0,96.6695,96.706,96.6513,96.706,5609.0
2018-08-24 11:55:00,106.11,106.19,106.11,106.19,9509.0,96.7151,96.788,96.7151,96.788,9509.0
2018-08-24 12:00:00,106.21,106.23,106.17,106.19,6088.0,96.8063,96.8245,96.7698,96.788,6088.0
2018-08-24 12:05:00,106.19,106.2,106.14,106.19,9484.0,96.788,96.7971,96.7425,96.788,9484.0
2018-08-24 12:10:00,106.19,106.19,106.13,106.14,6386.0,96.788,96.788,96.7333,96.7425,6386.0
2018-08-24 12:15:00,106.15,106.17,106.12,106.16,8559.0,96.7516,96.7698,96.7242,96.7607,8559.0
2018-08-24 12:20:00,106.16,106.18,106.15,106.18,5647.0,96.7607,96.7789,96.7516,96.7789,5647.0
2018-08-24 12:25:00,106.18,106.2,106.16,106.16,3913.0,96.7789,96.7971,96.7607,96.7607,3913.0
2018-08-24 12:30:00,106.16,106.18,106.11,106.11,3560.0,96.7607,96.7789,96.7151,96.7151,3560.0
2018-08-24 12:35:00,106.12,106.14,106.11,106.12,8049.0,96.7242,96.7425,96.7151,96.7242,8049.0
2018-08-24 12:40:00,106.13,106.16,106.1,106.15,9214.0,96.7333,96.7607,96.706,96.7516,9214.0
2018-08-24 12:45:00,106.14,106.17,106.14,106.17,4067.0,96.7425,96.7698,96.7425,96.7698,4067.0
2018-08-24 12:50:00,106.18,106.19,106.14,106.18,5859.0,96.7789,96.788,96.7425,96.7789,5859.0
2018-08-24 12:55:00,106.17,106.18,106.14,106.16,4163.0,96.7698,96.7789,96.7425,96.7607,4163.0
2018-08-24 13:00:00,106.16,106.25,106.16,106.24,19824.0,96.7607,96.8427,96.7607,96.8336,19824.0
2018-08-24 13:05:00,106.24,106.26,106.21,106.22,17426.0,96.8336,96.8518,96.8063,96.8154,17426.0
2018-08-24 13:10:00,106.21,106.23,106.11,106.12,21918.0,96.8063,96.8245,96.7151,96.7242,21918.0
2018-08-24 13:15:00,106.13,106.15,106.12,106.14,7511.0,96.7333,96.7516,96.7242,96.7425,7511.0
2018-08-24 13:20:00,106.14,106.16,106.14,106.16,12544.0,96.7425,96.7607,96.7425,96.7607,12544.0
2018-08-24 13:25:00,106.17,106.2,106.15,106.15,6790.0,96.7698,96.7971,96.7516,96.7516,6790.0
2018-08-24 13:30:00,106.17,106.17,106.11,106.15,12876.0,96.7698,96.7698,96.7151,96.7516,12876.0
2018-08-24 13:35:00,106.15,106.15,106.11,106.11,8124.0,96.7516,96.7516,96.7151,96.7151,8124.0
2018-08-24 13:40:00,106.11,106.11,105.95,105.97,28285.0,96.7151,96.7151,96.5693,96.5875,28285.0
2018-08-24 13:45:00,105.97,105.98,105.94,105.95,16528.0,96.5875,96.5966,96.5602,96.5693,16528.0
2018-08-24 13:50:00,105.95,105.96,105.84,105.84,9383.0,96.5693,96.5784,96.469,96.469,9383.0
2018-08-24 13:55:00,105.84,105.96,105.84,105.95,7050.0,96.469,96.5784,96.469,96.5693,7050.0
2018-08-24 14:00:00,105.94,105.94,105.88,105.89,10791.0,96.5602,96.5602,96.5055,96.5146,10791.0
2018-08-24 14:05:00,105.89,105.93,105.88,105.93,6647.0,96.5146,96.551,96.5055,96.551,6647.0
2018-08-24 14:10:00,105.92,105.92,105.84,105.85,21298.0,96.5419,96.5419,96.469,96.4781,21298.0
2018-08-24 14:15:00,105.85,105.86,105.76,105.76,10221.0,96.4781,96.4872,96.3961,96.3961,10221.0
2018-08-24 14:20:00,105.75,105.83,105.75,105.81,8825.0,96.387,96.4599,96.387,96.4417,8825.0
2018-08-24 14:25:00,105.81,105.85,105.79,105.85,13484.0,96.4417,96.4781,96.4234,96.4781,13484.0
2018-08-24 14:30:00,105.85,105.85,105.8,105.8,7560.0,96.4781,96.4781,96.4326,96.4326,7560.0
2018-08-24 14:35:00,105.8,105.81,105.74,105.75,6489.0,96.4326,96.4417,96.3779,96.387,6489.0
2018-08-24 14:40:00,105.74,105.83,105.74,105.81,9827.0,96.3779,96.4599,96.3779,96.4417,9827.0
2018-08-24 14:45:00,105.82,105.82,105.75,105.75,10770.0,96.4508,96.4508,96.387,96.387,10770.0
2018-08-24 14:50:00,105.76,105.77,105.72,105.74,10968.0,96.3961,96.4052,96.3596,96.3779,10968.0
2018-08-24 14:55:00,105.73,105.74,105.69,105.7,14107.0,96.3688,96.3779,96.3323,96.3414,14107.0
2018-08-24 15:00:00,105.71,105.71,105.67,105.69,10351.0,96.3505,96.3505,96.3141,96.3323,10351.0
2018-08-24 15:05:00,105.68,105.68,105.64,105.66,12487.0,96.3232,96.3232,96.2867,96.305,12487.0
2018-08-24 15:10:00,105.64,105.73,105.64,105.71,9697.0,96.2867,96.3688,96.2867,96.3505,9697.0
2018-08-24 15:15:00,105.71,105.74,105.67,105.7,13840.0,96.3505,96.3779,96.3141,96.3414,13840.0
2018-08-24 15:20:00,105.7,105.72,105.64,105.72,18252.0,96.3414,96.3596,96.2867,96.3596,18252.0
2018-08-24 15:25:00,105.72,105.77,105.69,105.77,16549.0,96.3596,96.4052,96.3323,96.4052,16549.0
2018-08-24 15:30:00,105.76,105.8,105.73,105.78,39304.0,96.3961,96.4326,96.3688,96.4143,39304.0
2018-08-24 15:35:00,105.79,105.8,105.73,105.77,28016.0,96.4234,96.4326,96.3688,96.4052,28016.0
2018-08-24 15:40:00,105.77,105.8,105.76,105.8,31326.0,96.4052,96.4326,96.3961,96.4326,31326.0
2018-08-24 15:45:00,105.8,105.83,105.74,105.76,66796.0,96.4326,96.4599,96.3779,96.3961,66796.0
2018-08-24 15:50:00,105.76,105.77,105.69,105.7,31481.0,96.3961,96.4052,96.3323,96.3414,31481.0
2018-08-24 15:55:00,105.7,105.81,105.68,105.78,133216.0,96.3414,96.4417,96.3232,96.4143,133216.0
2018-08-27 09:30:00,106.79,106.85,106.28,106.4,72498.0,97.3349,97.3896,96.8701,96.9794,72498.0
2018-08-27 09:35:00,106.44,106.63,106.31,106.45,12961.0,97.0159,97.1891,96.8974,97.025,12961.0
2018-08-27 09:40:00,106.48,106.57,106.41,106.48,6778.0,97.0524,97.1344,96.9886,97.0524,6778.0
2018-08-27 09:45:00,106.46,106.56,106.45,106.52,11199.0,97.0341,97.1253,97.025,97.0888,11199.0
2018-08-27 09:50:00,106.53,106.63,106.49,106.59,12067.0,97.0979,97.1891,97.0615,97.1526,12067.0
2018-08-27 09:55:00,106.61,106.72,106.58,106.71,9950.0,97.1708,97.2711,97.1435,97.262,9950.0
2018-08-27 10:00:00,106.72,106.82,106.68,106.77,14132.0,97.2711,97.3622,97.2346,97.3167,14132.0
2018-08-27 10:05:00,106.8,106.88,106.78,106.88,9367.0,97.344,97.4169,97.3258,97.4169,9367.0
2018-08-27 10:10:00,106.86,106.93,106.79,106.93,18542.0,97.3987,97.4625,97.3349,97.4625,18542.0
2018-08-27 10:15:00,106.92,106.94,106.84,106.89,5810.0,97.4534,97.4716,97.3805,97.4261,5810.0
2018-08-27 10:20:00,106.91,107.04,106.9,107.03,31915.0,97.4443,97.5628,97.4352,97.5537,31915.0
2018-08-27 10:25:00,107.03,107.05,106.95,107.05,16375.0,97.5537,97.5719,97.4807,97.5719,16375.0
2018-08-27 10:30:00,107.06,107.06,106.85,106.86,8645.0,97.581,97.581,97.3896,97.3987,8645.0
2018-08-27 10:35:00,106.86,107.02,106.86,106.9,14449.0,97.3987,97.5445,97.3987,97.4352,14449.0
2018-08-27 10:40:00,106.88,107.04,106.87,107.0,8555.0,97.4169,97.5628,97.4078,97.5263,8555.0
2018-08-27 10:45:00,107.0,107.05,106.99,107.01,17202.0,97.5263,97.5719,97.5172,97.5354,17202.0
2018-08-27 10:50:00,107.02,107.02,106.93,106.98,14519.0,97.5445,97.5445,97.4625,97.5081,14519.0
2018-08-27 10:55:00,106.99,107.04,106.96,107.02,10562.0,97.5172,97.5628,97.4899,97.5445,10562.0
2018-08-27 11:00:00,107.04,107.07,106.99,106.99,28392.0,97.5628,97.5901,97.5172,97.5172,28392.0
2018-08-27 11:05:00,107.03,107.04,106.9,106.99,29816.0,97.5537,97.5628,97.4352,97.5172,29816.0
2018-08-27 11:10:00,107.02,107.06,106.94,106.97,12247.0,97.5445,97.581,97.4716,97.499,12247.0
2018-08-27 11:15:00,106.97,107.02,106.97,107.01,6839.0,97.499,97.5445,97.499,97.5354,6839.0
2018-08-27 11:20:00,107.0,107.15,106.99,107.12,13417.0,97.5263,97.663,97.5172,97.6357,13417.0
2018-08-27 11:25:00,107.11,107.13,107.05,107.05,20390.0,97.6266,97.6448,97.5719,97.5719,20390.0
2018-08-27 11:30:00,107.05,107.09,107.04,107.05,17120.0,97.5719,97.6083,97.5628,97.5719,17120.0
2018-08-27 11:35:00,107.04,107.08,106.97,106.97,8341.0,97.5628,97.5992,97.499,97.499,8341.0
2018-08-27 11:40:00,106.96,107.01,106.95,106.96,9712.0,97.4899,97.5354,97.4807,97.4899,9712.0
2018-08-27 11:45:00,106.96,107.0,106.95,106.99,10273.0,97.4899,97.5263,97.4807,97.5172,10273.0
2018-08-27 11:50:00,107.01,107.09,106.99,107.06,17809.0,97.5354,97.6083,97.5172,97.581,17809.0
2018-08-27 11:55:00,107.07,107.32,107.05,107.32,33871.0,97.5901,97.818,97.5719,97.818,33871.0
2018-08-27 12:00:00,107.32,107.33,107.25,107.25,12532.0,97.818,97.8271,97.7542,97.7542,12532.0
2018-08-27 12:05:00,107.24,107.33,107.23,107.27,15422.0,97.7451,97.8271,97.7359,97.7724,15422.0
2018-08-27 12:10:00,107.27,107.33,107.21,107.23,20048.0,97.7724,97.8271,97.7177,97.7359,20048.0
2018-08-27 12:15:00,107.22,107.31,107.2,107.2,15428.0,97.7268,97.8089,97.7086,97.7086,15428.0
2018-08-27 12:20:00,107.2,107.22,107.14,107.17,5444.0,97.7086,97.7268,97.6539,97.6813,5444.0
2018-08-27 12:25:00,107.17,107.19,107.1,107.1,5868.0,97.6813,97.6995,97.6175,97.6175,5868.0
2018-08-27 12:30:00,107.1,107.18,107.1,107.15,7193.0,97.6175,97.6904,97.6175,97.663,7193.0
2018-08-27 12:35:00,107.15,107.16,107.03,107.11,50332.0,97.663,97.6721,97.5537,97.6266,50332.0
2018-08-27 12:40:00,107.11,107.18,107.1,107.12,6843.0,97.6266,97.6904,97.6175,97.6357,6843.0
2018-08-27 12:45:00,107.11,107.12,107.01,107.02,8813.0,97.6266,97.6357,97.5354,97.5445,8813.0
2018-08-27 12:50:00,107.01,107.05,107.0,107.05,7525.0,97.5354,97.5719,97.5263,97.5719,7525.0
2018-08-27 12:55:00,107.06,107.1,107.02,107.08,11950.0,97.581,97.6175,97.5445,97.5992,11950.0
2018-08-27 13:00:00,107.07,107.08,107.05,107.08,5900.0,97.5901,97.5992,97.5719,97.5992,5900.0
2018-08-27 13:05:00,107.09,107.09,107.01,107.03,10666.0,97.6083,97.6083,97.5354,97.5537,10666.0
2018-08-27 13:10:00,107.04,107.06,107.02,107.03,9900.0,97.5628,97.581,97.5445,97.5537,9900.0
2018-08-27 13:15:00,107.03,107.07,107.03,107.05,10047.0,97.5537,97.5901,97.5537,97.5719,10047.0
2018-08-27 13:20:00,107.05,107.13,107.05,107.12,10857.0,97.5719,97.6448,97.5719,97.6357,10857.0
2018-08-27 13:25:00,107.12,107.12,107.06,107.07,12702.0,97.6357,97.6357,97.581,97.5901,12702.0
2018-08-27 13:30:00,107.07,107.13,107.05,107.06,11585.0,97.5901,97.6448,97.5719,97.581,11585.0
2018-08-27 13:35:00,107.05,107.1,107.04,107.1,18187.0,97.5719,97.6175,97.5628,97.6175,18187.0
2018-08-27 13:40:00,107.09,107.17,107.08,107.16,7572.0,97.6083,97.6813,97.5992,97.6721,7572.0
2018-08-27 13:45:00,107.15,107.15,107.08,107.09,12102.0,97.663,97.663,97.5992,97.6083,12102.0
2018-08-27 13:50:00,107.06,107.07,107.0,107.05,10724.0,97.581,97.5901,97.5263,97.5719,10724.0
2018-08-27 13:55:00,107.05,107.08,107.03,107.08,7383.0,97.5719,97.5992,97.5537,97.5992,7383.0
2018-08-27 14:00:00,107.08,107.09,107.01,107.04,26664.0,97.5992,97.6083,97.5354,97.5628,26664.0
2018-08-27 14:05:00,107.05,107.05,106.97,106.99,7511.0,97.5719,97.5719,97.499,97.5172,7511.0
2018-08-27 14:10:00,106.99,107.01,106.98,107.01,12862.0,97.5172,97.5354,97.5081,97.5354,12862.0
2018-08-27 14:15:00,107.01,107.01,106.96,107.0,9243.0,97.5354,97.5354,97.4899,97.5263,9243.0
2018-08-27 14:20:00,107.01,107.01,106.96,106.96,11885.0,97.5354,97.5354,97.4899,97.4899,11885.0
2018-08-27 14:25:00,106.95,107.02,106.93,107.0,17988.0,97.4807,97.5445,97.4625,97.5263,17988.0
2018-08-27 14:30:00,107.0,107.04,106.99,107.01,10494.0,97.5263,97.5628,97.5172,97.5354,10494.0
2018-08-27 14:35:00,107.01,107.07,107.0,107.03,37817.0,97.5354,97.5901,97.5263,97.5537,37817.0
2018-08-27 14:40:00,107.03,107.08,107.03,107.04,5584.0,97.5537,97.5992,97.5537,97.5628,5584.0
2018-08-27 14:45:00,107.03,107.05,107.01,107.04,6448.0,97.5537,97.5719,97.5354,97.5628,6448.0
2018-08-27 14:50:00,107.04,107.04,106.97,106.99,11216.0,97.5628,97.5628,97.499,97.5172,11216.0
2018-08-27 14:55:00,107.0,107.03,106.99,107.01,8706.0,97.5263,97.5537,97.5172,97.5354,8706.0
2018-08-27 15:00:00,107.02,107.02,106.96,106.98,16202.0,97.5445,97.5445,97.4899,97.5081,16202.0
2018-08-27 15:05:00,106.98,107.0,106.95,106.96,14429.0,97.5081,97.5263,97.4807,97.4899,14429.0
2018-08-27 15:10:00,106.96,107.0,106.96,106.98,15823.0,97.4899,97.5263,97.4899,97.5081,15823.0
2018-08-27 15:15:00,106.99,106.99,106.9,106.9,18910.0,97.5172,97.5172,97.4352,97.4352,18910.0
2018-08-27 15:20:00,106.9,106.99,106.9,106.97,17306.0,97.4352,97.5172,97.4352,97.499,17306.0
2018-08-27 15:25:00,106.99,107.01,106.96,106.98,14062.0,97.5172,97.5354,97.4899,97.5081,14062.0
2018-08-27 15:30:00,106.98,107.02,106.96,107.02,26474.0,97.5081,97.5445,97.4899,97.5445,26474.0
2018-08-27 15:35:00,107.02,107.04,106.99,107.01,19265.0,97.5445,97.5628,97.5172,97.5354,19265.0
2018-08-27 15:40:00,107.0,107.09,107.0,107.07,24171.0,97.5263,97.6083,97.5263,97.5901,24171.0
2018-08-27 15:45:00,107.07,107.07,107.0,107.02,36483.0,97.5901,97.5901,97.5263,97.5445,36483.0
2018-08-27 15:50:00,107.01,107.01,106.97,106.99,22388.0,97.5354,97.5354,97.499,97.5172,22388.0
2018-08-27 15:55:00,106.98,107.1,106.97,107.05,92171.0,97.5081,97.6175,97.499,97.5719,92171.0
2018-08-28 09:30:00,107.06,107.33,106.98,107.28,44752.0,97.581,97.8271,97.5081,97.7815,44752.0
2018-08-28 09:35:00,107.22,107.31,107.07,107.19,16666.0,97.7268,97.8089,97.5901,97.6995,16666.0
2018-08-28 09:40:00,107.17,107.18,107.03,107.08,10403.0,97.6813,97.6904,97.5537,97.5992,10403.0
2018-08-28 09:45:00,107.08,107.1,106.96,107.06,12105.0,97.5992,97.6175,97.4899,97.581,12105.0
2018-08-28 09:50:00,107.04,107.04,106.91,106.99,12474.0,97.5628,97.5628,97.4443,97.5172,12474.0
2018-08-28 09:55:00,106.98,107.02,106.9,107.01,37931.0,97.5081,97.5445,97.4352,97.5354,37931.0
2018-08-28 10:00:00,107.0,107.13,106.99,107.13,17486.0,97.5263,97.6448,97.5172,97.6448,17486.0
2018-08-28 10:05:00,107.13,107.2,107.13,107.17,12054.0,97.6448,97.7086,97.6448,97.6813,12054.0
2018-08-28 10:10:00,107.15,107.17,107.1,107.12,19946.0,97.663,97.6813,97.6175,97.6357,19946.0
2018-08-28 10:15:00,107.12,107.17,107.03,107.07,17197.0,97.6357,97.6813,97.5537,97.5901,17197.0
2018-08-28 10:20:00,107.08,107.08,106.92,106.93,18811.0,97.5992,97.5992,97.4534,97.4625,18811.0
2018-08-28 10:25:00,106.91,107.07,106.89,107.07,11566.0,97.4443,97.5901,97.4261,97.5901,11566.0
2018-08-28 10:30:00,107.07,107.07,106.98,107.01,13402.0,97.5901,97.5901,97.5081,97.5354,13402.0
2018-08-28 10:35:00,107.01,107.13,107.01,107.09,12679.0,97.5354,97.6448,97.5354,97.6083,12679.0
2018-08-28 10:40:00,107.09,107.13,107.08,107.11,10408.0,97.6083,97.6448,97.5992,97.6266,10408.0
2018-08-28 10:45:00,107.1,107.11,106.98,107.01,16525.0,97.6175,97.6266,97.5081,97.5354,16525.0
2018-08-28 10:50:00,107.01,107.08,107.0,107.03,11136.0,97.5354,97.5992,97.5263,97.5537,11136.0
2018-08-28 10:55:00,107.02,107.05,106.99,107.04,13323.0,97.5445,97.5719,97.5172,97.5628,13323.0
2018-08-28 11:00:00,107.04,107.06,107.02,107.05,12953.0,97.5628,97.581,97.5445,97.5719,12953.0
2018-08-28 11:05:00,107.04,107.07,106.99,107.0,14093.0,97.5628,97.5901,97.5172,97.5263,14093.0
2018-08-28 11:10:00,106.99,107.06,106.96,107.0,26353.0,97.5172,97.581,97.4899,97.5263,26353.0
2018-08-28 11:15:00,107.0,107.05,107.0,107.02,4996.0,97.5263,97.5719,97.5263,97.5445,4996.0
2018-08-28 11:20:00,107.03,107.08,107.02,107.08,7735.0,97.5537,97.5992,97.5445,97.5992,7735.0
2018-08-28 11:25:00,107.07,107.07,107.02,107.02,4811.0,97.5901,97.5901,97.5445,97.5445,4811.0
2018-08-28 11:30:00,107.03,107.03,106.91,106.92,13213.0,97.5537,97.5537,97.4443,97.4534,13213.0
2018-08-28 11:35:00,106.92,106.93,106.79,106.81,23429.0,97.4534,97.4625,97.3349,97.3531,23429.0
2018-08-28 11:40:00,106.81,106.82,106.73,106.76,22167.0,97.3531,97.3622,97.2802,97.3076,22167.0
2018-08-28 11:45:00,106.78,106.82,106.73,106.74,10342.0,97.3258,97.3622,97.2802,97.2893,10342.0
2018-08-28 11:50:00,106.75,106.83,106.72,106.81,7751.0,97.2984,97.3714,97.2711,97.3531,7751.0
2018-08-28 11:55:00,106.82,106.83,106.7,106.71,10441.0,97.3622,97.3714,97.2529,97.262,10441.0
2018-08-28 12:00:00,106.71,106.73,106.67,106.69,11695.0,97.262,97.2802,97.2255,97.2438,11695.0
2018-08-28 12:05:00,106.7,106.77,106.7,106.73,7175.0,97.2529,97.3167,97.2529,97.2802,7175.0
2018-08-28 12:10:00,106.73,106.8,106.71,106.79,8560.0,97.2802,97.344,97.262,97.3349,8560.0
2018-08-28 12:15:00,106.8,106.82,106.77,106.81,8405.0,97.344,97.3622,97.3167,97.3531,8405.0
2018-08-28 12:20:00,106.81,106.84,106.79,106.82,7758.0,97.3531,97.3805,97.3349,97.3622,7758.0
2018-08-28 12:25:00,106.82,106.82,106.78,106.78,4112.0,97.3622,97.3622,97.3258,97.3258,4112.0
2018-08-28 12:30:00,106.79,106.81,106.77,106.78,5783.0,97.3349,97.3531,97.3167,97.3258,5783.0
2018-08-28 12:35:00,106.79,106.86,106.79,106.85,7714.0,97.3349,97.3987,97.3349,97.3896,7714.0
2018-08-28 12:40:00,106.84,106.85,106.82,106.83,14948.0,97.3805,97.3896,97.3622,97.3714,14948.0
2018-08-28 12:45:00,106.82,106.88,106.81,106.88,10031.0,97.3622,97.4169,97.3531,97.4169,10031.0
2018-08-28 12:50:00,106.88,106.96,106.88,106.96,23069.0,97.4169,97.4899,97.4169,97.4899,23069.0
2018-08-28 12:55:00,106.96,106.97,106.94,106.95,12426.0,97.4899,97.499,97.4716,97.4807,12426.0
2018-08-28 13:00:00,106.94,106.95,106.89,106.95,8902.0,97.4716,97.4807,97.4261,97.4807,8902.0
2018-08-28 13:05:00,106.94,106.95,106.91,106.92,5615.0,97.4716,97.4807,97.4443,97.4534,5615.0
2018-08-28 13:10:00,106.93,106.93,106.9,106.9,8056.0,97.4625,97.4625,97.4352,97.4352,8056.0
2018-08-28 13:15:00,106.9,106.97,106.9,106.97,7351.0,97.4352,97.499,97.4352,97.499,7351.0
2018-08-28 13:20:00,106.95,106.95,106.91,106.91,6492.0,97.4807,97.4807,97.4443,97.4443,6492.0
2018-08-28 13:25:00,106.91,106.93,106.74,106.78,26028.0,97.4443,97.4625,97.2893,97.3258,26028.0
2018-08-28 13:30:00,106.78,106.82,106.74,106.8,10454.0,97.3258,97.3622,97.2893,97.344,10454.0
2018-08-28 13:35:00,106.82,106.9,106.82,106.88,7199.0,97.3622,97.4352,97.3622,97.4169,7199.0
2018-08-28 13:40:00,106.88,106.92,106.87,106.92,4525.0,97.4169,97.4534,97.4078,97.4534,4525.0
2018-08-28 13:45:00,106.92,106.92,106.88,106.91,8335.0,97.4534,97.4534,97.4169,97.4443,8335.0
2018-08-28 13:50:00,106.91,106.96,106.91,106.95,10501.0,97.4443,97.4899,97.4443,97.4807,10501.0
2018-08-28 13:55:00,106.95,106.95,106.93,106.94,10775.0,97.4807,97.4807,97.4625,97.4716,10775.0
2018-08-28 14:00:00,106.95,106.97,106.94,106.95,16057.0,97.4807,97.499,97.4716,97.4807,16057.0
2018-08-28 14:05:00,106.95,106.98,106.95,106.97,8079.0,97.4807,97.5081,97.4807,97.499,8079.0
2018-08-28 14:10:00,106.98,107.01,106.98,107.01,15151.0,97.5081,97.5354,97.5081,97.5354,15151.0
2018-08-28 14:15:00,107.01,107.08,107.01,107.05,15625.0,97.5354,97.5992,97.5354,97.5719,15625.0
2018-08-28 14:20:00,107.04,107.05,107.04,107.04,10799.0,97.5628,97.5719,97.5628,97.5628,10799.0
2018-08-28 14:25:00,107.05,107.07,107.04,107.06,15163.0,97.5719,97.5901,97.5628,97.581,15163.0
2018-08-28 14:30:00,107.06,107.07,107.01,107.03,35582.0,97.581,97.5901,97.5354,97.5537,35582.0
2018-08-28 14:35:00,107.03,107.03,107.0,107.01,12604.0,97.5537,97.5537,97.5263,97.5354,12604.0
2018-08-28 14:40:00,107.01,107.14,107.0,107.14,13340.0,97.5354,97.6539,97.5263,97.6539,13340.0
2018-08-28 14:45:00,107.14,107.18,107.13,107.17,17929.0,97.6539,97.6904,97.6448,97.6813,17929.0
2018-08-28 14:50:00,107.17,107.19,107.14,107.17,14730.0,97.6813,97.6995,97.6539,97.6813,14730.0
2018-08-28 14:55:00,107.17,107.18,107.17,107.17,6728.0,97.6813,97.6904,97.6813,97.6813,6728.0
2018-08-28 15:00:00,107.17,107.29,107.16,107.29,22323.0,97.6813,97.7906,97.6721,97.7906,22323.0
2018-08-28 15:05:00,107.28,107.35,107.28,107.35,19198.0,97.7815,97.8453,97.7815,97.8453,19198.0
2018-08-28 15:10:00,107.35,107.41,107.35,107.4,28120.0,97.8453,97.9,97.8453,97.8909,28120.0
2018-08-28 15:15:00,107.4,107.43,107.34,107.34,21495.0,97.8909,97.9182,97.8362,97.8362,21495.0
2018-08-28 15:20:00,107.34,107.34,107.26,107.26,19612.0,97.8362,97.8362,97.7633,97.7633,19612.0
2018-08-28 15:25:00,107.27,107.33,107.27,107.31,22713.0,97.7724,97.8271,97.7724,97.8089,22713.0
2018-08-28 15:30:00,107.3,107.32,107.26,107.31,31416.0,97.7998,97.818,97.7633,97.8089,31416.0
2018-08-28 15:35:00,107.32,107.32,107.26,107.3,26993.0,97.818,97.818,97.7633,97.7998,26993.0
2018-08-28 15:40:00,107.3,107.31,107.22,107.23,48135.0,97.7998,97.8089,97.7268,97.7359,48135.0
2018-08-28 15:45:00,107.23,107.24,107.18,107.23,53480.0,97.7359,97.7451,97.6904,97.7359,53480.0
2018-08-28 15:50:00,107.22,107.27,107.21,107.24,62110.0,97.7268,97.7724,97.7177,97.7451,62110.0
2018-08-28 15:55:00,107.24,107.31,107.2,107.28,164207.0,97.7451,97.8089,97.7086,97.7815,164207.0
2018-08-29 09:30:00,107.04,107.15,106.69,106.79,68633.0,97.5628,97.663,97.2438,97.3349,68633.0
2018-08-29 09:35:00,106.8,106.83,106.41,106.45,33158.0,97.344,97.3714,96.9886,97.025,33158.0
2018-08-29 09:40:00,106.44,106.49,106.18,106.2,44867.0,97.0159,97.0615,96.7789,96.7971,44867.0
2018-08-29 09:45:00,106.23,106.25,105.96,106.0,40987.0,96.8245,96.8427,96.5784,96.6149,40987.0
2018-08-29 09:50:00,106.03,106.08,105.88,105.96,69536.0,96.6422,96.6878,96.5055,96.5784,69536.0
2018-08-29 09:55:00,105.95,106.23,105.93,106.16,21641.0,96.5693,96.8245,96.551,96.7607,21641.0
2018-08-29 10:00:00,106.18,106.33,106.13,106.29,29978.0,96.7789,96.9156,96.7333,96.8792,29978.0
2018-08-29 10:05:00,106.29,106.56,106.29,106.54,31322.0,96.8792,97.1253,96.8792,97.107,31322.0
2018-08-29 10:10:00,106.54,106.61,106.32,106.46,36910.0,97.107,97.1708,96.9065,97.0341,36910.0
2018-08-29 10:15:00,106.49,106.67,106.49,106.64,16767.0,97.0615,97.2255,97.0615,97.1982,16767.0
2018-08-29 10:20:00,106.65,106.69,106.61,106.67,18327.0,97.2073,97.2438,97.1708,97.2255,18327.0
2018-08-29 10:25:00,106.66,106.78,106.65,106.78,8263.0,97.2164,97.3258,97.2073,97.3258,8263.0
2018-08-29 10:30:00,106.81,106.97,106.78,106.92,18148.0,97.3531,97.499,97.3258,97.4534,18148.0
2018-08-29 10:35:00,106.92,106.95,106.88,106.9,15662.0,97.4534,97.4807,97.4169,97.4352,15662.0
2018-08-29 10:40:00,106.88,106.97,106.86,106.9,13730.0,97.4169,97.499,97.3987,97.4352,13730.0
2018-08-29 10:45:00,106.9,106.93,106.86,106.92,19535.0,97.4352,97.4625,97.3987,97.4534,19535.0
2018-08-29 10:50:00,106.92,106.92,106.8,106.81,10983.0,97.4534,97.4534,97.344,97.3531,10983.0
2018-08-29 10:55:00,106.81,106.84,106.75,106.84,6349.0,97.3531,97.3805,97.2984,97.3805,6349.0
2018-08-29 11:00:00,106.83,106.92,106.81,106.9,15644.0,97.3714,97.4534,97.3531,97.4352,15644.0
2018-08-29 11:05:00,106.9,106.99,106.88,106.99,14386.0,97.4352,97.5172,97.4169,97.5172,14386.0
2018-08-29 11:10:00,106.99,107.09,106.99,107.06,12520.0,97.5172,97.6083,97.5172,97.581,12520.0
2018-08-29 11:15:00,107.05,107.19,107.05,107.1,10671.0,97.5719,97.6995,97.5719,97.6175,10671.0
2018-08-29 11:20:00,107.1,107.14,107.05,107.14,5684.0,97.6175,97.6539,97.5719,97.6539,5684.0
2018-08-29 11:25:00,107.13,107.21,107.11,107.2,9788.0,97.6448,97.7177,97.6266,97.7086,9788.0
2018-08-29 11:30:00,107.21,107.31,107.2,107.2,11530.0,97.7177,97.8089,97.7086,97.7086,11530.0
2018-08-29 11:35:00,107.18,107.2,107.0,107.02,27666.0,97.6904,97.7086,97.5263,97.5445,27666.0
2018-08-29 11:40:00,107.02,107.06,106.99,107.01,8715.0,97.5445,97.581,97.5172,97.5354,8715.0
2018-08-29 11:45:00,107.01,107.07,106.99,107.03,7432.0,97.5354,97.5901,97.5172,97.5537,7432.0
2018-08-29 11:50:00,107.04,107.1,107.04,107.06,9366.0,97.5628,97.6175,97.5628,97.581,9366.0
2018-08-29 11:55:00,107.04,107.04,106.97,107.0,11298.0,97.5628,97.5628,97.499,97.5263,11298.0
2018-08-29 12:00:00,107.01,107.05,106.98,106.98,7677.0,97.5354,97.5719,97.5081,97.5081,7677.0
2018-08-29 12:05:00,106.98,107.01,106.96,107.01,9453.0,97.5081,97.5354,97.4899,97.5354,9453.0
2018-08-29 12:10:00,107.01,107.09,107.01,107.08,8881.0,97.5354,97.6083,97.5354,97.5992,8881.0
2018-08-29 12:15:00,107.07,107.08,107.03,107.07,6648.0,97.5901,97.5992,97.5537,97.5901,6648.0
2018-08-29 12:20:00,107.08,107.08,106.92,106.94,8867.0,97.5992,97.5992,97.4534,97.4716,8867.0
2018-08-29 12:25:00,106.93,106.98,106.93,106.95,6712.0,97.4625,97.5081,97.4625,97.4807,6712.0
2018-08-29 12:30:00,106.97,106.99,106.96,106.96,5021.0,97.499,97.5172,97.4899,97.4899,5021.0
2018-08-29 12:35:00,106.96,107.01,106.91,106.94,31749.0,97.4899,97.5354,97.4443,97.4716,31749.0
2018-08-29 12:40:00,106.94,106.98,106.91,106.91,11182.0,97.4716,97.5081,97.4443,97.4443,11182.0
2018-08-29 12:45:00,106.91,106.93,106.82,106.84,16556.0,97.4443,97.4625,97.3622,97.3805,16556.0
2018-08-29 12:50:00,106.84,106.84,106.78,106.83,15458.0,97.3805,97.3805,97.3258,97.3714,15458.0
2018-08-29 12:55:00,106.84,106.84,106.75,106.8,8880.0,97.3805,97.3805,97.2984,97.344,8880.0
2018-08-29 13:00:00,106.81,106.85,106.81,106.85,7577.0,97.3531,97.3896,97.3531,97.3896,7577.0
2018-08-29 13:05:00,106.86,106.88,106.84,106.84,8891.0,97.3987,97.4169,97.3805,97.3805,8891.0
2018-08-29 13:10:00,106.85,106.86,106.8,106.82,8648.0,97.3896,97.3987,97.344,97.3622,8648.0
2018-08-29 13:15:00,106.82,106.82,106.7,106.71,16922.0,97.3622,97.3622,97.2529,97.262,16922.0
2018-08-29 13:20:00,106.7,106.72,106.65,106.69,11544.0,97.2529,97.2711,97.2073,97.2438,11544.0
2018-08-29 13:25:00,106.69,106.73,106.69,106.7,8742.0,97.2438,97.2802,97.2438,97.2529,8742.0
2018-08-29 13:30:00,106.69,106.7,106.61,106.63,9622.0,97.2438,97.2529,97.1708,97.1891,9622.0
2018-08-29 13:35:00,106.62,106.62,106.55,106.56,17441.0,97.18,97.18,97.1162,97.1253,17441.0
2018-08-29 13:40:00,106.55,106.61,106.55,106.57,9321.0,97.1162,97.1708,97.1162,97.1344,9321.0
2018-08-29 13:45:00,106.58,106.59,106.53,106.57,7528.0,97.1435,97.1526,97.0979,97.1344,7528.0
2018-08-29 13:50:00,106.58,106.58,106.47,106.54,10119.0,97.1435,97.1435,97.0432,97.107,10119.0
2018-08-29 13:55:00,106.52,106.54,106.5,106.5,9490.0,97.0888,97.107,97.0706,97.0706,9490.0
2018-08-29 14:00:00,106.5,106.52,106.49,106.51,4646.0,97.0706,97.0888,97.0615,97.0797,4646.0
2018-08-29 14:05:00,106.51,106.63,106.5,106.63,6432.0,97.0797,97.1891,97.0706,97.1891,6432.0
2018-08-29 14:10:00,106.63,106.68,106.63,106.63,10058.0,97.1891,97.2346,97.1891,97.1891,10058.0
2018-08-29 14:15:00,106.63,106.64,106.58,106.61,11544.0,97.1891,97.1982,97.1435,97.1708,11544.0
2018-08-29 14:20:00,106.61,106.64,106.6,106.61,4204.0,97.1708,97.1982,97.1617,97.1708,4204.0
2018-08-29 14:25:00,106.61,106.64,106.6,106.64,4652.0,97.1708,97.1982,97.1617,97.1982,4652.0
2018-08-29 14:30:00,106.64,106.66,106.61,106.66,7255.0,97.1982,97.2164,97.1708,97.2164,7255.0
2018-08-29 14:35:00,106.67,106.7,106.66,106.69,8132.0,97.2255,97.2529,97.2164,97.2438,8132.0
2018-08-29 14:40:00,106.69,106.72,106.69,106.71,5569.0,97.2438,97.2711,97.2438,97.262,5569.0
2018-08-29 14:45:00,106.7,106.7,106.63,106.7,10965.0,97.2529,97.2529,97.1891,97.2529,10965.0
2018-08-29 14:50:00,106.69,106.7,106.6,106.61,10999.0,97.2438,97.2529,97.1617,97.1708,10999.0
2018-08-29 14:55:00,106.61,106.63,106.58,106.62,10799.0,97.1708,97.1891,97.1435,97.18,10799.0
2018-08-29 15:00:00,106.64,106.7,106.64,106.7,9969.0,97.1982,97.2529,97.1982,97.2529,9969.0
2018-08-29 15:05:00,106.7,106.76,106.7,106.74,8936.0,97.2529,97.3076,97.2529,97.2893,8936.0
2018-08-29 15:10:00,106.74,106.8,106.74,106.79,4413.0,97.2893,97.344,97.2893,97.3349,4413.0
2018-08-29 15:15:00,106.8,106.83,106.79,106.82,2338.0,97.344,97.3714,97.3349,97.3622,2338.0
2018-08-29 15:20:00,106.8,106.84,106.79,106.82,9554.0,97.344,97.3805,97.3349,97.3622,9554.0
2018-08-29 15:25:00,106.82,106.87,106.81,106.86,10851.0,97.3622,97.4078,97.3531,97.3987,10851.0
2018-08-29 15:30:00,106.85,106.89,106.84,106.88,14260.0,97.3896,97.4261,97.3805,97.4169,14260.0
2018-08-29 15:35:00,106.88,106.88,106.85,106.88,15701.0,97.4169,97.4169,97.3896,97.4169,15701.0
2018-08-29 15:40:00,106.88,106.89,106.85,106.86,13663.0,97.4169,97.4261,97.3896,97.3987,13663.0
2018-08-29 15:45:00,106.86,106.87,106.83,106.86,26005.0,97.3987,97.4078,97.3714,97.3987,26005.0
2018-08-29 15:50:00,106.86,106.87,106.78,106.8,38914.0,97.3987,97.4078,97.3258,97.344,38914.0
2018-08-29 15:55:00,106.8,106.8,106.68,106.73,106525.0,97.344,97.344,97.2346,97.2802,106525.0
2018-08-30 09:30:00,106.6,106.67,106.42,106.45,30209.0,97.1617,97.2255,96.9977,97.025,30209.0
2018-08-30 09:35:00,106.44,106.63,106.43,106.53,16533.0,97.0159,97.1891,97.0068,97.0979,16533.0
2018-08-30 09:40:00,106.56,106.6,106.47,106.52,19801.0,97.1253,97.1617,97.0432,97.0888,19801.0
2018-08-30 09:45:00,106.52,106.57,106.35,106.35,13834.0,97.0888,97.1344,96.9339,96.9339,13834.0
2018-08-30 09:50:00,106.35,106.54,106.31,106.53,18547.0,96.9339,97.107,96.8974,97.0979,18547.0
2018-08-30 09:55:00,106.53,106.63,106.5,106.55,18630.0,97.0979,97.1891,97.0706,97.1162,18630.0
2018-08-30 10:00:00,106.54,106.65,106.5,106.5,13286.0,97.107,97.2073,97.0706,97.0706,13286.0
2018-08-30 10:05:00,106.48,106.48,106.3,106.34,19341.0,97.0524,97.0524,96.8883,96.9247,19341.0
2018-08-30 10:10:00,106.35,106.35,106.19,106.35,12515.0,96.9339,96.9339,96.788,96.9339,12515.0
2018-08-30 10:15:00,106.36,106.48,106.34,106.48,16068.0,96.943,97.0524,96.9247,97.0524,16068.0
2018-08-30 10:20:00,106.48,106.53,106.36,106.36,17924.0,97.0524,97.0979,96.943,96.943,17924.0
2018-08-30 10:25:00,106.36,106.47,106.3,106.47,9575.0,96.943,97.0432,96.8883,97.0432,9575.0
2018-08-30 10:30:00,106.48,106.55,106.35,106.54,12004.0,97.0524,97.1162,96.9339,97.107,12004.0
2018-08-30 10:35:00,106.55,106.61,106.55,106.58,5465.0,97.1162,97.1708,97.1162,97.1435,5465.0
2018-08-30 10:40:00,106.61,106.61,106.48,106.48,5125.0,97.1708,97.1708,97.0524,97.0524,5125.0
2018-08-30 10:45:00,106.48,106.59,106.42,106.57,10423.0,97.0524,97.1526,96.9977,97.1344,10423.0
2018-08-30 10:50:00,106.55,106.57,106.44,106.44,17269.0,97.1162,97.1344,97.0159,97.0159,17269.0
2018-08-30 10:55:00,106.46,106.47,106.29,106.34,12698.0,97.0341,97.0432,96.8792,96.9247,12698.0
2018-08-30 11:00:00,106.36,106.47,106.34,106.39,13047.0,96.943,97.0432,96.9247,96.9703,13047.0
2018-08-30 11:05:00,106.38,106.42,106.22,106.26,11982.0,96.9612,96.9977,96.8154,96.8518,11982.0
2018-08-30 11:10:00,106.28,106.3,106.26,106.29,6419.0,96.8701,96.8883,96.8518,96.8792,6419.0
2018-08-30 11:15:00,106.31,106.42,106.3,106.37,7371.0,96.8974,96.9977,96.8883,96.9521,7371.0
2018-08-30 11:20:00,106.37,106.39,106.29,106.32,7032.0,96.9521,96.9703,96.8792,96.9065,7032.0
2018-08-30 11:25:00,106.33,106.34,106.23,106.34,5174.0,96.9156,96.9247,96.8245,96.9247,5174.0
2018-08-30 11:30:00,106.34,106.41,106.33,106.41,7246.0,96.9247,96.9886,96.9156,96.9886,7246.0
2018-08-30 11:35:00,106.42,106.45,106.32,106.33,9783.0,96.9977,97.025,96.9065,96.9156,9783.0
2018-08-30 11:40:00,106.33,106.35,106.29,106.3,7817.0,96.9156,96.9339,96.8792,96.8883,7817.0
2018-08-30 11:45:00,106.31,106.34,106.3,106.33,7350.0,96.8974,96.9247,96.8883,96.9156,7350.0
2018-08-30 11:50:00,106.32,106.36,106.31,106.32,7599.0,96.9065,96.943,96.8974,96.9065,7599.0
2018-08-30 11:55:00,106.33,106.35,106.27,106.27,6900.0,96.9156,96.9339,96.8609,96.8609,6900.0
2018-08-30 12:00:00,106.29,106.34,106.26,106.34,7250.0,96.8792,96.9247,96.8518,96.9247,7250.0
2018-08-30 12:05:00,106.33,106.33,106.25,106.25,6905.0,96.9156,96.9156,96.8427,96.8427,6905.0
2018-08-30 12:10:00,106.24,106.31,106.22,106.31,7240.0,96.8336,96.8974,96.8154,96.8974,7240.0
2018-08-30 12:15:00,106.31,106.39,106.31,106.37,7103.0,96.8974,96.9703,96.8974,96.9521,7103.0
2018-08-30 12:20:00,106.37,106.42,106.37,106.41,5007.0,96.9521,96.9977,96.9521,96.9886,5007.0
2018-08-30 12:25:00,106.41,106.46,106.4,106.44,4632.0,96.9886,97.0341,96.9794,97.0159,4632.0
2018-08-30 12:30:00,106.46,106.46,106.41,106.43,6001.0,97.0341,97.0341,96.9886,97.0068,6001.0
2018-08-30 12:35:00,106.45,106.46,106.4,106.43,4544.0,97.025,97.0341,96.9794,97.0068,4544.0
2018-08-30 12:40:00,106.43,106.46,106.43,106.45,2127.0,97.0068,97.0341,97.0068,97.025,2127.0
2018-08-30 12:45:00,106.46,106.48,106.38,106.4,6004.0,97.0341,97.0524,96.9612,96.9794,6004.0
2018-08-30 12:50:00,106.4,106.5,106.4,106.48,10867.0,96.9794,97.0706,96.9794,97.0524,10867.0
2018-08-30 12:55:00,106.48,106.5,106.48,106.5,2700.0,97.0524,97.0706,97.0524,97.0706,2700.0
2018-08-30 13:00:00,106.51,106.55,106.5,106.53,6271.0,97.0797,97.1162,97.0706,97.0979,6271.0
2018-08-30 13:05:00,106.54,106.57,106.53,106.57,6731.0,97.107,97.1344,97.0979,97.1344,6731.0
2018-08-30 13:10:00,106.57,106.57,106.51,106.52,4500.0,97.1344,97.1344,97.0797,97.0888,4500.0
2018-08-30 13:15:00,106.52,106.54,106.45,106.45,9663.0,97.0888,97.107,97.025,97.025,9663.0
2018-08-30 13:20:00,106.45,106.46,106.42,106.44,14657.0,97.025,97.0341,96.9977,97.0159,14657.0
2018-08-30 13:25:00,106.45,106.46,106.41,106.44,5615.0,97.025,97.0341,96.9886,97.0159,5615.0
2018-08-30 13:30:00,106.44,106.49,106.42,106.48,10360.0,97.0159,97.0615,96.9977,97.0524,10360.0
2018-08-30 13:35:00,106.49,106.53,106.45,106.53,20927.0,97.0615,97.0979,97.025,97.0979,20927.0
2018-08-30 13:40:00,106.53,106.53,106.46,106.5,12869.0,97.0979,97.0979,97.0341,97.0706,12869.0
2018-08-30 13:45:00,106.5,106.57,106.5,106.54,7700.0,97.0706,97.1344,97.0706,97.107,7700.0
2018-08-30 13:50:00,106.55,106.58,106.53,106.55,6921.0,97.1162,97.1435,97.0979,97.1162,6921.0
2018-08-30 13:55:00,106.56,106.59,106.53,106.54,7836.0,97.1253,97.1526,97.0979,97.107,7836.0
2018-08-30 14:00:00,106.55,106.56,106.5,106.54,5388.0,97.1162,97.1253,97.0706,97.107,5388.0
2018-08-30 14:05:00,106.54,106.56,106.39,106.4,14929.0,97.107,97.1253,96.9703,96.9794,14929.0
2018-08-30 14:10:00,106.42,106.48,106.41,106.43,5240.0,96.9977,97.0524,96.9886,97.0068,5240.0
2018-08-30 14:15:00,106.42,106.46,106.12,106.13,29272.0,96.9977,97.0341,96.7242,96.7333,29272.0
2018-08-30 14:20:00,106.12,106.22,105.98,106.11,15146.0,96.7242,96.8154,96.5966,96.7151,15146.0
2018-08-30 14:25:00,106.13,106.18,106.09,106.12,12093.0,96.7333,96.7789,96.6969,96.7242,12093.0
2018-08-30 14:30:00,106.12,106.27,106.1,106.23,18269.0,96.7242,96.8609,96.706,96.8245,18269.0
2018-08-30 14:35:00,106.22,106.32,106.21,106.32,8652.0,96.8154,96.9065,96.8063,96.9065,8652.0
2018-08-30 14:40:00,106.34,106.34,106.22,106.22,8531.0,96.9247,96.9247,96.8154,96.8154,8531.0
2018-08-30 14:45:00,106.2,106.26,106.19,106.24,37916.0,96.7971,96.8518,96.788,96.8336,37916.0
2018-08-30 14:50:00,106.24,106.25,106.18,106.22,28999.0,96.8336,96.8427,96.7789,96.8154,28999.0
2018-08-30 14:55:00,106.22,106.22,106.11,106.14,9346.0,96.8154,96.8154,96.7151,96.7425,9346.0
2018-08-30 15:00:00,106.14,106.14,106.01,106.06,16593.0,96.7425,96.7425,96.624,96.6695,16593.0
2018-08-30 15:05:00,106.04,106.11,106.01,106.11,9820.0,96.6513,96.7151,96.624,96.7151,9820.0
2018-08-30 15:10:00,106.11,106.14,106.02,106.04,35966.0,96.7151,96.7425,96.6331,96.6513,35966.0
2018-08-30 15:15:00,106.03,106.08,105.97,106.04,21794.0,96.6422,96.6878,96.5875,96.6513,21794.0
2018-08-30 15:20:00,106.05,106.15,106.02,106.13,17254.0,96.6604,96.7516,96.6331,96.7333,17254.0
2018-08-30 15:25:00,106.12,106.2,106.11,106.2,17008.0,96.7242,96.7971,96.7151,96.7971,17008.0
2018-08-30 15:30:00,106.19,106.24,106.19,106.24,21591.0,96.788,96.8336,96.788,96.8336,21591.0
2018-08-30 15:35:00,106.24,106.24,106.15,106.21,26204.0,96.8336,96.8336,96.7516,96.8063,26204.0
2018-08-30 15:40:00,106.22,106.24,106.16,106.21,40075.0,96.8154,96.8336,96.7607,96.8063,40075.0
2018-08-30 15:45:00,106.22,106.25,106.15,106.16,48463.0,96.8154,96.8427,96.7516,96.7607,48463.0
2018-08-30 15:50:00,106.16,106.24,106.12,106.22,50046.0,96.7607,96.8336,96.7242,96.8154,50046.0
2018-08-30 15:55:00,106.23,106.36,106.21,106.23,112846.0,96.8245,96.943,96.8063,96.8245,112846.0
2018-08-31 09:30:00,105.52,105.89,105.3,105.7,45295.0,96.1774,96.5146,95.9768,96.3414,45295.0
2018-08-31 09:35:00,105.65,105.96,105.62,105.88,17859.0,96.2958,96.5784,96.2685,96.5055,17859.0
2018-08-31 09:40:00,105.87,105.91,105.72,105.9,7674.0,96.4964,96.5328,96.3596,96.5237,7674.0
2018-08-31 09:45:00,105.89,105.99,105.8,105.97,8121.0,96.5146,96.6057,96.4326,96.5875,8121.0
2018-08-31 09:50:00,105.98,106.07,105.96,105.97,8651.0,96.5966,96.6787,96.5784,96.5875,8651.0
2018-08-31 09:55:00,105.95,106.13,105.93,106.09,8421.0,96.5693,96.7333,96.551,96.6969,8421.0
2018-08-31 10:00:00,106.09,106.15,106.05,106.14,7294.0,96.6969,96.7516,96.6604,96.7425,7294.0
2018-08-31 10:05:00,106.14,106.25,106.12,106.18,10303.0,96.7425,96.8427,96.7242,96.7789,10303.0
2018-08-31 10:10:00,106.2,106.31,106.2,106.3,14796.0,96.7971,96.8974,96.7971,96.8883,14796.0
2018-08-31 10:15:00,106.29,106.33,106.19,106.22,9768.0,96.8792,96.9156,96.788,96.8154,9768.0
2018-08-31 10:20:00,106.24,106.4,106.24,106.37,14453.0,96.8336,96.9794,96.8336,96.9521,14453.0
2018-08-31 10:25:00,106.37,106.37,106.18,106.21,9568.0,96.9521,96.9521,96.7789,96.8063,9568.0
2018-08-31 10:30:00,106.2,106.33,106.2,106.28,13828.0,96.7971,96.9156,96.7971,96.8701,13828.0
2018-08-31 10:35:00,106.31,106.33,106.26,106.31,8894.0,96.8974,96.9156,96.8518,96.8974,8894.0
2018-08-31 10:40:00,106.32,106.38,106.31,106.34,12927.0,96.9065,96.9612,96.8974,96.9247,12927.0
2018-08-31 10:45:00,106.33,106.34,106.25,106.26,14148.0,96.9156,96.9247,96.8427,96.8518,14148.0
2018-08-31 10:50:00,106.26,106.26,106.15,106.15,13618.0,96.8518,96.8518,96.7516,96.7516,13618.0
2018-08-31 10:55:00,106.16,106.21,106.16,106.21,6071.0,96.7607,96.8063,96.7607,96.8063,6071.0
2018-08-31 11:00:00,106.2,106.29,106.19,106.26,8431.0,96.7971,96.8792,96.788,96.8518,8431.0
2018-08-31 11:05:00,106.26,106.3,106.18,106.18,17671.0,96.8518,96.8883,96.7789,96.7789,17671.0
2018-08-31 11:10:00,106.2,106.26,106.2,106.21,8945.0,96.7971,96.8518,96.7971,96.8063,8945.0
2018-08-31 11:15:00,106.2,106.22,106.16,106.19,6813.0,96.7971,96.8154,96.7607,96.788,6813.0
2018-08-31 11:20:00,106.17,106.18,106.02,106.06,12875.0,96.7698,96.7789,96.6331,96.6695,12875.0
2018-08-31 11:25:00,106.06,106.06,105.96,105.98,8601.0,96.6695,96.6695,96.5784,96.5966,8601.0
2018-08-31 11:30:00,106.0,106.03,105.94,106.01,10859.0,96.6149,96.6422,96.5602,96.624,10859.0
2018-08-31 11:35:00,106.01,106.1,105.95,106.1,7833.0,96.624,96.706,96.5693,96.706,7833.0
2018-08-31 11:40:00,106.09,106.13,105.97,106.01,11676.0,96.6969,96.7333,96.5875,96.624,11676.0
2018-08-31 11:45:00,106.01,106.05,105.99,106.02,6905.0,96.624,96.6604,96.6057,96.6331,6905.0
2018-08-31 11:50:00,106.03,106.1,106.01,106.02,8728.0,96.6422,96.706,96.624,96.6331,8728.0
2018-08-31 11:55:00,106.03,106.04,105.93,105.94,14682.0,96.6422,96.6513,96.551,96.5602,14682.0
2018-08-31 12:00:00,105.93,105.94,105.87,105.89,11123.0,96.551,96.5602,96.4964,96.5146,11123.0
2018-08-31 12:05:00,105.89,105.9,105.84,105.88,10589.0,96.5146,96.5237,96.469,96.5055,10589.0
2018-08-31 12:10:00,105.88,105.89,105.85,105.87,4474.0,96.5055,96.5146,96.4781,96.4964,4474.0
2018-08-31 12:15:00,105.89,105.96,105.88,105.93,6966.0,96.5146,96.5784,96.5055,96.551,6966.0
2018-08-31 12:20:00,105.94,105.94,105.86,105.88,12352.0,96.5602,96.5602,96.4872,96.5055,12352.0
2018-08-31 12:25:00,105.89,105.93,105.85,105.93,7248.0,96.5146,96.551,96.4781,96.551,7248.0
2018-08-31 12:30:00,105.91,105.93,105.76,105.78,17644.0,96.5328,96.551,96.3961,96.4143,17644.0
2018-08-31 12:35:00,105.79,105.91,105.79,105.91,5838.0,96.4234,96.5328,96.4234,96.5328,5838.0
2018-08-31 12:40:00,105.89,105.97,105.89,105.92,3820.0,96.5146,96.5875,96.5146,96.5419,3820.0
2018-08-31 12:45:00,105.91,105.97,105.88,105.95,7110.0,96.5328,96.5875,96.5055,96.5693,7110.0
2018-08-31 12:50:00,105.96,106.02,105.96,105.98,4219.0,96.5784,96.6331,96.5784,96.5966,4219.0
2018-08-31 12:55:00,105.98,106.02,105.96,106.01,3269.0,96.5966,96.6331,96.5784,96.624,3269.0
2018-08-31 13:00:00,106.01,106.01,105.96,105.96,7337.0,96.624,96.624,96.5784,96.5784,7337.0
2018-08-31 13:05:00,105.96,105.98,105.92,105.97,3929.0,96.5784,96.5966,96.5419,96.5875,3929.0
2018-08-31 13:10:00,105.98,106.02,105.94,106.01,8667.0,96.5966,96.6331,96.5602,96.624,8667.0
2018-08-31 13:15:00,106.0,106.02,105.96,105.97,4775.0,96.6149,96.6331,96.5784,96.5875,4775.0
2018-08-31 13:20:00,105.99,106.06,105.98,106.06,4442.0,96.6057,96.6695,96.5966,96.6695,4442.0
2018-08-31 13:25:00,106.05,106.06,106.02,106.04,5700.0,96.6604,96.6695,96.6331,96.6513,5700.0
2018-08-31 13:30:00,106.03,106.04,105.97,106.04,8719.0,96.6422,96.6513,96.5875,96.6513,8719.0
2018-08-31 13:35:00,106.05,106.07,106.02,106.02,6846.0,96.6604,96.6787,96.6331,96.6331,6846.0
2018-08-31 13:40:00,106.03,106.04,106.0,106.01,6816.0,96.6422,96.6513,96.6149,96.624,6816.0
2018-08-31 13:45:00,106.02,106.1,106.01,106.09,5255.0,96.6331,96.706,96.624,96.6969,5255.0
2018-08-31 13:50:00,106.08,106.08,106.02,106.03,6773.0,96.6878,96.6878,96.6331,96.6422,6773.0
2018-08-31 13:55:00,106.02,106.02,105.97,105.99,7462.0,96.6331,96.6331,96.5875,96.6057,7462.0
2018-08-31 14:00:00,106.0,106.0,105.91,105.92,8922.0,96.6149,96.6149,96.5328,96.5419,8922.0
2018-08-31 14:05:00,105.92,105.95,105.91,105.93,5215.0,96.5419,96.5693,96.5328,96.551,5215.0
2018-08-31 14:10:00,105.92,105.93,105.85,105.85,5146.0,96.5419,96.551,96.4781,96.4781,5146.0
2018-08-31 14:15:00,105.85,105.91,105.83,105.91,7690.0,96.4781,96.5328,96.4599,96.5328,7690.0
2018-08-31 14:20:00,105.92,105.94,105.88,105.88,12674.0,96.5419,96.5602,96.5055,96.5055,12674.0
2018-08-31 14:25:00,105.87,105.95,105.87,105.92,4984.0,96.4964,96.5693,96.4964,96.5419,4984.0
2018-08-31 14:30:00,105.92,105.93,105.88,105.91,5847.0,96.5419,96.551,96.5055,96.5328,5847.0
2018-08-31 14:35:00,105.91,105.94,105.89,105.92,8707.0,96.5328,96.5602,96.5146,96.5419,8707.0
2018-08-31 14:40:00,105.92,105.96,105.92,105.95,6499.0,96.5419,96.5784,96.5419,96.5693,6499.0
2018-08-31 14:45:00,105.96,106.03,105.95,106.03,9767.0,96.5784,96.6422,96.5693,96.6422,9767.0
2018-08-31 14:50:00,106.02,106.06,105.97,106.0,11499.0,96.6331,96.6695,96.5875,96.6149,11499.0
2018-08-31 14:55:00,106.01,106.06,105.99,106.02,10595.0,96.624,96.6695,96.6057,96.6331,10595.0
2018-08-31 15:00:00,106.01,106.08,106.0,106.07,13820.0,96.624,96.6878,96.6149,96.6787,13820.0
2018-08-31 15:05:00,106.07,106.13,106.06,106.1,6861.0,96.6787,96.7333,96.6695,96.706,6861.0
2018-08-31 15:10:00,106.1,106.11,106.06,106.08,7469.0,96.706,96.7151,96.6695,96.6878,7469.0
2018-08-31 15:15:00,106.08,106.14,106.06,106.12,26638.0,96.6878,96.7425,96.6695,96.7242,26638.0
2018-08-31 15:20:00,106.13,106.13,105.99,106.03,15880.0,96.7333,96.7333,96.6057,96.6422,15880.0
2018-08-31 15:25:00,106.04,106.05,105.92,105.95,19518.0,96.6513,96.6604,96.5419,96.5693,19518.0
2018-08-31 15:30:00,105.97,106.08,105.97,106.08,86123.0,96.5875,96.6878,96.5875,96.6878,86123.0
2018-08-31 15:35:00,106.08,106.15,106.06,106.07,29318.0,96.6878,96.7516,96.6695,96.6787,29318.0
2018-08-31 15:40:00,106.06,106.06,105.96,105.97,52903.0,96.6695,96.6695,96.5784,96.5875,52903.0
2018-08-31 15:45:00,105.96,106.04,105.95,105.99,43013.0,96.5784,96.6513,96.5693,96.6057,43013.0
2018-08-31 15:50:00,105.99,106.05,105.99,106.02,61705.0,96.6057,96.6604,96.6057,96.6331,61705.0
2018-08-31 15:55:00,106.02,106.08,105.98,105.98,236942.0,96.6331,96.6878,96.5966,96.5966,236942.0
2018-09-04 09:30:00,106.35,106.43,105.79,105.85,94864.0,96.9339,97.0068,96.4234,96.4781,94864.0
2018-09-04 09:35:00,105.83,105.95,105.79,105.81,23618.0,96.4599,96.5693,96.4234,96.4417,23618.0
2018-09-04 09:40:00,105.8,105.89,105.65,105.67,37234.0,96.4326,96.5146,96.2958,96.3141,37234.0
2018-09-04 09:45:00,105.7,105.75,105.6,105.6,54865.0,96.3414,96.387,96.2503,96.2503,54865.0
2018-09-04 09:50:00,105.59,105.8,105.58,105.79,35604.0,96.2412,96.4326,96.232,96.4234,35604.0
2018-09-04 09:55:00,105.83,105.95,105.83,105.89,25387.0,96.4599,96.5693,96.4599,96.5146,25387.0
2018-09-04 10:00:00,105.9,106.33,105.9,106.24,48488.0,96.5237,96.9156,96.5237,96.8336,48488.0
2018-09-04 10:05:00,106.24,106.42,106.23,106.41,40210.0,96.8336,96.9977,96.8245,96.9886,40210.0
2018-09-04 10:10:00,106.41,106.47,106.26,106.38,34063.0,96.9886,97.0432,96.8518,96.9612,34063.0
2018-09-04 10:15:00,106.38,106.51,106.3,106.5,35444.0,96.9612,97.0797,96.8883,97.0706,35444.0
2018-09-04 10:20:00,106.49,106.74,106.49,106.63,40319.0,97.0615,97.2893,97.0615,97.1891,40319.0
2018-09-04 10:25:00,106.61,106.64,106.55,106.57,25493.0,97.1708,97.1982,97.1162,97.1344,25493.0
2018-09-04 10:30:00,106.57,106.64,106.5,106.61,23270.0,97.1344,97.1982,97.0706,97.1708,23270.0
2018-09-04 10:35:00,106.62,106.62,106.51,106.56,17143.0,97.18,97.18,97.0797,97.1253,17143.0
2018-09-04 10:40:00,106.56,106.79,106.53,106.72,23347.0,97.1253,97.3349,97.0979,97.2711,23347.0
2018-09-04 10:45:00,106.7,106.9,106.63,106.89,24994.0,97.2529,97.4352,97.1891,97.4261,24994.0
2018-09-04 10:50:00,106.89,106.95,106.76,106.94,24450.0,97.4261,97.4807,97.3076,97.4716,24450.0
2018-09-04 10:55:00,106.94,106.97,106.86,106.91,22471.0,97.4716,97.499,97.3987,97.4443,22471.0
2018-09-04 11:00:00,106.91,107.02,106.87,106.96,21008.0,97.4443,97.5445,97.4078,97.4899,21008.0
2018-09-04 11:05:00,106.94,106.95,106.75,106.82,20063.0,97.4716,97.4807,97.2984,97.3622,20063.0
2018-09-04 11:10:00,106.82,106.83,106.68,106.69,22192.0,97.3622,97.3714,97.2346,97.2438,22192.0
2018-09-04 11:15:00,106.7,106.73,106.63,106.69,24064.0,97.2529,97.2802,97.1891,97.2438,24064.0
2018-09-04 11:20:00,106.68,106.73,106.66,106.67,16385.0,97.2346,97.2802,97.2164,97.2255,16385.0
2018-09-04 11:25:00,106.68,106.73,106.63,106.68,25119.0,97.2346,97.2802,97.1891,97.2346,25119.0
2018-09-04 11:30:00,106.67,106.73,106.64,106.65,11206.0,97.2255,97.2802,97.1982,97.2073,11206.0
2018-09-04 11:35:00,106.65,106.8,106.63,106.8,20940.0,97.2073,97.344,97.1891,97.344,20940.0
2018-09-04 11:40:00,106.8,106.8,106.63,106.65,20549.0,97.344,97.344,97.1891,97.2073,20549.0
2018-09-04 11:45:00,106.65,106.77,106.64,106.73,14542.0,97.2073,97.3167,97.1982,97.2802,14542.0
2018-09-04 11:50:00,106.72,106.73,106.62,106.63,22446.0,97.2711,97.2802,97.18,97.1891,22446.0
2018-09-04 11:55:00,106.63,106.65,106.6,106.62,15998.0,97.1891,97.2073,97.1617,97.18,15998.0
2018-09-04 12:00:00,106.62,106.71,106.62,106.67,15911.0,97.18,97.262,97.18,97.2255,15911.0
2018-09-04 12:05:00,106.65,106.69,106.65,106.66,14148.0,97.2073,97.2438,97.2073,97.2164,14148.0
2018-09-04 12:10:00,106.66,106.71,106.66,106.7,13309.0,97.2164,97.262,97.2164,97.2529,13309.0
2018-09-04 12:15:00,106.71,106.82,106.69,106.8,16028.0,97.262,97.3622,97.2438,97.344,16028.0
2018-09-04 12:20:00,106.81,106.81,106.63,106.63,18027.0,97.3531,97.3531,97.1891,97.1891,18027.0
2018-09-04 12:25:00,106.63,106.77,106.62,106.77,11873.0,97.1891,97.3167,97.18,97.3167,11873.0
2018-09-04 12:30:00,106.76,106.78,106.7,106.73,10994.0,97.3076,97.3258,97.2529,97.2802,10994.0
2018-09-04 12:35:00,106.72,106.75,106.71,106.75,11713.0,97.2711,97.2984,97.262,97.2984,11713.0
2018-09-04 12:40:00,106.74,106.81,106.72,106.76,19244.0,97.2893,97.3531,97.2711,97.3076,19244.0
2018-09-04 12:45:00,106.75,106.84,106.74,106.84,8336.0,97.2984,97.3805,97.2893,97.3805,8336.0
2018-09-04 12:50:00,106.82,106.83,106.76,106.82,11209.0,97.3622,97.3714,97.3076,97.3622,11209.0
2018-09-04 12:55:00,106.83,106.9,106.83,106.88,11966.0,97.3714,97.4352,97.3714,97.4169,11966.0
2018-09-04 13:00:00,106.88,107.02,106.86,107.02,32377.0,97.4169,97.5445,97.3987,97.5445,32377.0
2018-09-04 13:05:00,107.01,107.03,106.96,106.98,7833.0,97.5354,97.5537,97.4899,97.5081,7833.0
2018-09-04 13:10:00,106.99,107.03,106.95,106.96,8454.0,97.5172,97.5537,97.4807,97.4899,8454.0
2018-09-04 13:15:00,106.97,107.03,106.96,106.96,9951.0,97.499,97.5537,97.4899,97.4899,9951.0
2018-09-04 13:20:00,106.95,107.0,106.95,106.99,8999.0,97.4807,97.5263,97.4807,97.5172,8999.0
2018-09-04 13:25:00,106.99,107.01,106.91,106.95,11451.0,97.5172,97.5354,97.4443,97.4807,11451.0
2018-09-04 13:30:00,106.97,107.04,106.95,107.02,24858.0,97.499,97.5628,97.4807,97.5445,24858.0
2018-09-04 13:35:00,107.03,107.09,107.01,107.02,20815.0,97.5537,97.6083,97.5354,97.5445,20815.0
2018-09-04 13:40:00,107.0,107.12,106.99,107.01,13967.0,97.5263,97.6357,97.5172,97.5354,13967.0
2018-09-04 13:45:00,107.01,107.16,107.01,107.14,16775.0,97.5354,97.6721,97.5354,97.6539,16775.0
2018-09-04 13:50:00,107.15,107.24,107.15,107.21,21067.0,97.663,97.7451,97.663,97.7177,21067.0
2018-09-04 13:55:00,107.22,107.25,107.17,107.2,12116.0,97.7268,97.7542,97.6813,97.7086,12116.0
2018-09-04 14:00:00,107.2,107.23,107.19,107.2,13180.0,97.7086,97.7359,97.6995,97.7086,13180.0
2018-09-04 14:05:00,107.21,107.27,107.18,107.2,17323.0,97.7177,97.7724,97.6904,97.7086,17323.0
2018-09-04 14:10:00,107.18,107.19,107.12,107.13,15443.0,97.6904,97.6995,97.6357,97.6448,15443.0
2018-09-04 14:15:00,107.14,107.25,107.14,107.22,18959.0,97.6539,97.7542,97.6539,97.7268,18959.0
2018-09-04 14:20:00,107.23,107.27,107.19,107.24,27190.0,97.7359,97.7724,97.6995,97.7451,27190.0
2018-09-04 14:25:00,107.23,107.25,107.16,107.16,10469.0,97.7359,97.7542,97.6721,97.6721,10469.0
2018-09-04 14:30:00,107.16,107.19,107.12,107.18,14546.0,97.6721,97.6995,97.6357,97.6904,14546.0
2018-09-04 14:35:00,107.21,107.21,107.17,107.17,12080.0,97.7177,97.7177,97.6813,97.6813,12080.0
2018-09-04 14:40:00,107.17,107.26,107.17,107.24,17238.0,97.6813,97.7633,97.6813,97.7451,17238.0
2018-09-04 14:45:00,107.25,107.26,107.12,107.12,26839.0,97.7542,97.7633,97.6357,97.6357,26839.0
2018-09-04 14:50:00,107.14,107.16,107.09,107.11,22810.0,97.6539,97.6721,97.6083,97.6266,22810.0
2018-09-04 14:55:00,107.1,107.16,107.05,107.08,68908.0,97.6175,97.6721,97.5719,97.5992,68908.0
2018-09-04 15:00:00,107.1,107.12,107.05,107.07,17100.0,97.6175,97.6357,97.5719,97.5901,17100.0
2018-09-04 15:05:00,107.06,107.14,107.06,107.11,22024.0,97.581,97.6539,97.581,97.6266,22024.0
2018-09-04 15:10:00,107.11,107.12,107.06,107.08,15987.0,97.6266,97.6357,97.581,97.5992,15987.0
2018-09-04 15:15:00,107.08,107.08,106.99,107.0,27719.0,97.5992,97.5992,97.5172,97.5263,27719.0
2018-09-04 15:20:00,106.99,107.04,106.99,107.0,17209.0,97.5172,97.5628,97.5172,97.5263,17209.0
2018-09-04 15:25:00,106.99,107.06,106.98,107.0,19988.0,97.5172,97.581,97.5081,97.5263,19988.0
2018-09-04 15:30:00,106.99,107.01,106.93,106.94,33667.0,97.5172,97.5354,97.4625,97.4716,33667.0
2018-09-04 15:35:00,106.95,107.01,106.93,107.0,38889.0,97.4807,97.5354,97.4625,97.5263,38889.0
2018-09-04 15:40:00,106.99,106.99,106.9,106.91,35947.0,97.5172,97.5172,97.4352,97.4443,35947.0
2018-09-04 15:45:00,106.9,106.96,106.85,106.89,52537.0,97.4352,97.4899,97.3896,97.4261,52537.0
2018-09-04 15:50:00,106.9,106.94,106.87,106.94,43070.0,97.4352,97.4716,97.4078,97.4716,43070.0
2018-09-04 15:55:00,106.94,107.08,106.93,107.04,183229.0,97.4716,97.5992,97.4625,97.5628,183229.0
2018-09-05 09:30:00,107.0,107.01,106.78,106.93,70768.0,97.5263,97.5354,97.3258,97.4625,70768.0
2018-09-05 09:35:00,106.94,107.25,106.9,107.04,69989.0,97.4716,97.7542,97.4352,97.5628,69989.0
2018-09-05 09:40:00,107.05,107.09,106.95,106.98,25812.0,97.5719,97.6083,97.4807,97.5081,25812.0
2018-09-05 09:45:00,107.0,107.05,106.92,107.0,51367.0,97.5263,97.5719,97.4534,97.5263,51367.0
2018-09-05 09:50:00,107.0,107.01,106.71,106.76,43252.0,97.5263,97.5354,97.262,97.3076,43252.0
2018-09-05 09:55:00,106.76,106.98,106.76,106.89,28007.0,97.3076,97.5081,97.3076,97.4261,28007.0
2018-09-05 10:00:00,106.88,106.89,106.78,106.88,26803.0,97.4169,97.4261,97.3258,97.4169,26803.0
2018-09-05 10:05:00,106.9,107.03,106.9,107.0,21653.0,97.4352,97.5537,97.4352,97.5263,21653.0
2018-09-05 10:10:00,106.99,107.07,106.88,106.9,18921.0,97.5172,97.5901,97.4169,97.4352,18921.0
2018-09-05 10:15:00,106.89,107.0,106.8,106.82,26160.0,97.4261,97.5263,97.344,97.3622,26160.0
2018-09-05 10:20:00,106.84,106.87,106.6,106.61,17736.0,97.3805,97.4078,97.1617,97.1708,17736.0
2018-09-05 10:25:00,106.63,106.86,106.62,106.83,20593.0,97.1891,97.3987,97.18,97.3714,20593.0
2018-09-05 10:30:00,106.84,106.85,106.56,106.6,25762.0,97.3805,97.3896,97.1253,97.1617,25762.0
2018-09-05 10:35:00,106.59,106.71,106.57,106.7,14150.0,97.1526,97.262,97.1344,97.2529,14150.0
2018-09-05 10:40:00,106.7,106.91,106.64,106.88,27477.0,97.2529,97.4443,97.1982,97.4169,27477.0
2018-09-05 10:45:00,106.84,107.0,106.84,106.89,13934.0,97.3805,97.5263,97.3805,97.4261,13934.0
2018-09-05 10:50:00,106.91,106.98,106.82,106.98,24324.0,97.4443,97.5081,97.3622,97.5081,24324.0
2018-09-05 10:55:00,107.01,107.02,106.97,106.98,20347.0,97.5354,97.5445,97.499,97.5081,20347.0
2018-09-05 11:00:00,106.98,107.03,106.89,106.91,22345.0,97.5081,97.5537,97.4261,97.4443,22345.0
2018-09-05 11:05:00,106.93,106.96,106.83,106.94,15866.0,97.4625,97.4899,97.3714,97.4716,15866.0
2018-09-05 11:10:00,106.95,107.02,106.92,106.92,19147.0,97.4807,97.5445,97.4534,97.4534,19147.0
2018-09-05 11:15:00,106.9,107.04,106.89,107.01,16000.0,97.4352,97.5628,97.4261,97.5354,16000.0
2018-09-05 11:20:00,107.02,107.03,106.91,106.91,23717.0,97.5445,97.5537,97.4443,97.4443,23717.0
2018-09-05 11:25:00,106.93,106.93,106.79,106.8,15853.0,97.4625,97.4625,97.3349,97.344,15853.0
2018-09-05 11:30:00,106.78,106.84,106.74,106.74,7044.0,97.3258,97.3805,97.2893,97.2893,7044.0
2018-09-05 11:35:00,106.77,106.82,106.7,106.77,7899.0,97.3167,97.3622,97.2529,97.3167,7899.0
2018-09-05 11:40:00,106.78,106.81,106.72,106.75,9103.0,97.3258,97.3531,97.2711,97.2984,9103.0
2018-09-05 11:45:00,106.77,106.84,106.77,106.83,12760.0,97.3167,97.3805,97.3167,97.3714,12760.0
2018-09-05 11:50:00,106.84,106.99,106.84,106.96,15944.0,97.3805,97.5172,97.3805,97.4899,15944.0
2018-09-05 11:55:00,106.96,106.97,106.82,106.83,15956.0,97.4899,97.499,97.3622,97.3714,15956.0
2018-09-05 12:00:00,106.82,106.96,106.82,106.95,14946.0,97.3622,97.4899,97.3622,97.4807,14946.0
2018-09-05 12:05:00,106.94,106.95,106.89,106.91,12950.0,97.4716,97.4807,97.4261,97.4443,12950.0
2018-09-05 12:10:00,106.92,106.93,106.84,106.86,12385.0,97.4534,97.4625,97.3805,97.3987,12385.0
2018-09-05 12:15:00,106.85,106.86,106.83,106.84,9545.0,97.3896,97.3987,97.3714,97.3805,9545.0
2018-09-05 12:20:00,106.85,106.88,106.8,106.8,12357.0,97.3896,97.4169,97.344,97.344,12357.0
2018-09-05 12:25:00,106.79,106.83,106.75,106.83,23127.0,97.3349,97.3714,97.2984,97.3714,23127.0
2018-09-05 12:30:00,106.84,106.92,106.81,106.83,15883.0,97.3805,97.4534,97.3531,97.3714,15883.0
2018-09-05 12:35:00,106.84,106.89,106.83,106.88,9376.0,97.3805,97.4261,97.3714,97.4169,9376.0
2018-09-05 12:40:00,106.88,106.89,106.86,106.86,10600.0,97.4169,97.4261,97.3987,97.3987,10600.0
2018-09-05 12:45:00,106.87,106.89,106.85,106.85,8663.0,97.4078,97.4261,97.3896,97.3896,8663.0
2018-09-05 12:50:00,106.86,106.87,106.8,106.85,11497.0,97.3987,97.4078,97.344,97.3896,11497.0
2018-09-05 12:55:00,106.84,106.85,106.72,106.72,20987.0,97.3805,97.3896,97.2711,97.2711,20987.0
2018-09-05 13:00:00,106.74,106.76,106.72,106.74,14156.0,97.2893,97.3076,97.2711,97.2893,14156.0
2018-09-05 13:05:00,106.73,106.75,106.72,106.73,15875.0,97.2802,97.2984,97.2711,97.2802,15875.0
2018-09-05 13:10:00,106.73,106.79,106.72,106.78,19444.0,97.2802,97.3349,97.2711,97.3258,19444.0
2018-09-05 13:15:00,106.78,106.89,106.77,106.86,12365.0,97.3258,97.4261,97.3167,97.3987,12365.0
2018-09-05 13:20:00,106.87,106.95,106.87,106.94,16032.0,97.4078,97.4807,97.4078,97.4716,16032.0
2018-09-05 13:25:00,106.93,106.98,106.9,106.96,12766.0,97.4625,97.5081,97.4352,97.4899,12766.0
2018-09-05 13:30:00,106.97,107.02,106.97,107.01,19094.0,97.499,97.5445,97.499,97.5354,19094.0
2018-09-05 13:35:00,106.99,107.03,106.96,106.98,12371.0,97.5172,97.5537,97.4899,97.5081,12371.0
2018-09-05 13:40:00,106.99,106.99,106.93,106.95,11373.0,97.5172,97.5172,97.4625,97.4807,11373.0
2018-09-05 13:45:00,106.94,106.94,106.87,106.87,11082.0,97.4716,97.4716,97.4078,97.4078,11082.0
2018-09-05 13:50:00,106.88,106.91,106.88,106.89,9871.0,97.4169,97.4443,97.4169,97.4261,9871.0
2018-09-05 13:55:00,106.9,106.92,106.89,106.9,9305.0,97.4352,97.4534,97.4261,97.4352,9305.0
2018-09-05 14:00:00,106.91,106.93,106.85,106.86,18555.0,97.4443,97.4625,97.3896,97.3987,18555.0
2018-09-05 14:05:00,106.86,106.86,106.79,106.81,15152.0,97.3987,97.3987,97.3349,97.3531,15152.0
2018-09-05 14:10:00,106.83,106.86,106.82,106.84,12584.0,97.3714,97.3987,97.3622,97.3805,12584.0
2018-09-05 14:15:00,106.84,106.85,106.79,106.84,17488.0,97.3805,97.3896,97.3349,97.3805,17488.0
2018-09-05 14:20:00,106.85,106.9,106.84,106.9,15698.0,97.3896,97.4352,97.3805,97.4352,15698.0
2018-09-05 14:25:00,106.9,106.9,106.86,106.88,6190.0,97.4352,97.4352,97.3987,97.4169,6190.0
2018-09-05 14:30:00,106.88,106.91,106.84,106.84,13216.0,97.4169,97.4443,97.3805,97.3805,13216.0
2018-09-05 14:35:00,106.84,106.92,106.83,106.91,12906.0,97.3805,97.4534,97.3714,97.4443,12906.0
2018-09-05 14:40:00,106.9,106.94,106.88,106.91,10273.0,97.4352,97.4716,97.4169,97.4443,10273.0
2018-09-05 14:45:00,106.91,106.93,106.88,106.89,8615.0,97.4443,97.4625,97.4169,97.4261,8615.0
2018-09-05 14:50:00,106.88,106.89,106.78,106.83,11363.0,97.4169,97.4261,97.3258,97.3714,11363.0
2018-09-05 14:55:00,106.85,106.89,105.48,105.64,459569.0,97.3896,97.4261,96.1409,96.2867,459569.0
2018-09-05 15:00:00,105.66,106.29,104.88,105.35,690580.0,96.305,96.8792,95.594,96.0224,690580.0
2018-09-05 15:05:00,105.39,105.5,105.0,105.43,299017.0,96.0589,96.1591,95.7034,96.0953,299017.0
2018-09-05 15:10:00,105.43,105.69,105.22,105.5,170779.0,96.0953,96.3323,95.9039,96.1591,170779.0
2018-09-05 15:15:00,105.52,105.86,105.44,105.78,125468.0,96.1774,96.4872,96.1044,96.4143,125468.0
2018-09-05 15:20:00,105.79,105.92,105.51,105.54,108130.0,96.4234,96.5419,96.1682,96.1956,108130.0
2018-09-05 15:25:00,105.57,105.62,105.46,105.52,80528.0,96.2229,96.2685,96.1227,96.1774,80528.0
2018-09-05 15:30:00,105.52,105.81,105.48,105.75,113108.0,96.1774,96.4417,96.1409,96.387,113108.0
2018-09-05 15:35:00,105.75,105.84,105.73,105.8,95721.0,96.387,96.469,96.3688,96.4326,95721.0
2018-09-05 15:40:00,105.8,105.83,105.71,105.75,119923.0,96.4326,96.4599,96.3505,96.387,119923.0
2018-09-05 15:45:00,105.76,105.76,105.4,105.4,162270.0,96.3961,96.3961,96.068,96.068,162270.0
2018-09-05 15:50:00,105.39,105.56,105.39,105.54,177158.0,96.0589,96.2138,96.0589,96.1956,177158.0
2018-09-05 15:55:00,105.54,105.71,105.48,105.7,406676.0,96.1956,96.3505,96.1409,96.3414,406676.0
2018-09-06 09:30:00,105.5,105.67,105.25,105.48,73997.0,96.1591,96.3141,95.9313,96.1409,73997.0
2018-09-06 09:35:00,105.48,105.53,105.22,105.39,65812.0,96.1409,96.1865,95.9039,96.0589,65812.0
2018-09-06 09:40:00,105.39,105.5,105.23,105.5,35259.0,96.0589,96.1591,95.913,96.1591,35259.0
2018-09-06 09:45:00,105.49,105.7,105.33,105.61,29920.0,96.15,96.3414,96.0042,96.2594,29920.0
2018-09-06 09:50:00,105.6,105.72,105.54,105.61,34246.0,96.2503,96.3596,96.1956,96.2594,34246.0
2018-09-06 09:55:00,105.59,105.71,105.47,105.69,29105.0,96.2412,96.3505,96.1318,96.3323,29105.0
2018-09-06 10:00:00,105.71,105.72,105.55,105.64,32416.0,96.3505,96.3596,96.2047,96.2867,32416.0
2018-09-06 10:05:00,105.63,105.73,105.59,105.73,25804.0,96.2776,96.3688,96.2412,96.3688,25804.0
2018-09-06 10:10:00,105.73,105.87,105.38,105.4,90824.0,96.3688,96.4964,96.0497,96.068,90824.0
2018-09-06 10:15:00,105.37,105.47,105.33,105.43,34356.0,96.0406,96.1318,96.0042,96.0953,34356.0
2018-09-06 10:20:00,105.44,105.51,105.37,105.47,36574.0,96.1044,96.1682,96.0406,96.1318,36574.0
2018-09-06 10:25:00,105.48,105.61,105.45,105.59,31415.0,96.1409,96.2594,96.1135,96.2412,31415.0
2018-09-06 10:30:00,105.58,105.6,105.45,105.45,22596.0,96.232,96.2503,96.1135,96.1135,22596.0
2018-09-06 10:35:00,105.43,105.49,105.41,105.42,19750.0,96.0953,96.15,96.0771,96.0862,19750.0
2018-09-06 10:40:00,105.4,105.49,105.35,105.36,17914.0,96.068,96.15,96.0224,96.0315,17914.0
2018-09-06 10:45:00,105.37,105.39,105.13,105.14,20145.0,96.0406,96.0589,95.8219,95.831,20145.0
2018-09-06 10:50:00,105.16,105.16,104.93,104.94,38826.0,95.8492,95.8492,95.6396,95.6487,38826.0
2018-09-06 10:55:00,104.93,105.23,104.89,105.13,35677.0,95.6396,95.913,95.6031,95.8219,35677.0
2018-09-06 11:00:00,105.13,105.14,104.82,104.88,44679.0,95.8219,95.831,95.5393,95.594,44679.0
2018-09-06 11:05:00,104.88,104.88,104.73,104.81,57795.0,95.594,95.594,95.4573,95.5302,57795.0
2018-09-06 11:10:00,104.8,104.87,104.78,104.81,28654.0,95.5211,95.5849,95.5029,95.5302,28654.0
2018-09-06 11:15:00,104.81,104.82,104.73,104.73,15262.0,95.5302,95.5393,95.4573,95.4573,15262.0
2018-09-06 11:20:00,104.74,104.79,104.58,104.73,22912.0,95.4664,95.512,95.3206,95.4573,22912.0
2018-09-06 11:25:00,104.73,104.83,104.69,104.74,20043.0,95.4573,95.5484,95.4208,95.4664,20043.0
2018-09-06 11:30:00,104.75,104.78,104.69,104.73,29447.0,95.4755,95.5029,95.4208,95.4573,29447.0
2018-09-06 11:35:00,104.73,104.74,104.59,104.62,22351.0,95.4573,95.4664,95.3297,95.357,22351.0
2018-09-06 11:40:00,104.61,104.65,104.59,104.61,26649.0,95.3479,95.3844,95.3297,95.3479,26649.0
2018-09-06 11:45:00,104.6,104.7,104.58,104.7,19670.0,95.3388,95.43,95.3206,95.43,19670.0
2018-09-06 11:50:00,104.69,104.76,104.67,104.75,41770.0,95.4208,95.4846,95.4026,95.4755,41770.0
2018-09-06 11:55:00,104.75,104.85,104.55,104.77,55783.0,95.4755,95.5667,95.2932,95.4938,55783.0
2018-09-06 12:00:00,104.79,104.83,104.76,104.81,17838.0,95.512,95.5484,95.4846,95.5302,17838.0
2018-09-06 12:05:00,104.82,104.92,104.77,104.92,14990.0,95.5393,95.6305,95.4938,95.6305,14990.0
2018-09-06 12:10:00,104.92,104.98,104.89,104.91,20297.0,95.6305,95.6852,95.6031,95.6214,20297.0
2018-09-06 12:15:00,104.91,104.98,104.9,104.9,7321.0,95.6214,95.6852,95.6122,95.6122,7321.0
2018-09-06 12:20:00,104.91,104.95,104.83,104.83,19277.0,95.6214,95.6578,95.5484,95.5484,19277.0
2018-09-06 12:25:00,104.83,104.88,104.82,104.84,13872.0,95.5484,95.594,95.5393,95.5576,13872.0
2018-09-06 12:30:00,104.83,104.92,104.8,104.8,12410.0,95.5484,95.6305,95.5211,95.5211,12410.0
2018-09-06 12:35:00,104.79,104.83,104.77,104.79,17322.0,95.512,95.5484,95.4938,95.512,17322.0
2018-09-06 12:40:00,104.8,104.92,104.8,104.92,13207.0,95.5211,95.6305,95.5211,95.6305,13207.0
2018-09-06 12:45:00,104.93,104.98,104.91,104.92,21773.0,95.6396,95.6852,95.6214,95.6305,21773.0
2018-09-06 12:50:00,104.91,104.91,104.85,104.86,17752.0,95.6214,95.6214,95.5667,95.5758,17752.0
2018-09-06 12:55:00,104.87,104.87,104.82,104.82,14944.0,95.5849,95.5849,95.5393,95.5393,14944.0
2018-09-06 13:00:00,104.82,104.84,104.69,104.7,11796.0,95.5393,95.5576,95.4208,95.43,11796.0
2018-09-06 13:05:00,104.7,104.82,104.7,104.78,13998.0,95.43,95.5393,95.43,95.5029,13998.0
2018-09-06 13:10:00,104.79,104.84,104.73,104.82,10762.0,95.512,95.5576,95.4573,95.5393,10762.0
2018-09-06 13:15:00,104.83,104.95,104.83,104.95,12425.0,95.5484,95.6578,95.5484,95.6578,12425.0
2018-09-06 13:20:00,104.94,104.95,104.77,104.78,18592.0,95.6487,95.6578,95.4938,95.5029,18592.0
2018-09-06 13:25:00,104.79,104.81,104.74,104.77,12939.0,95.512,95.5302,95.4664,95.4938,12939.0
2018-09-06 13:30:00,104.77,104.83,104.73,104.73,13827.0,95.4938,95.5484,95.4573,95.4573,13827.0
2018-09-06 13:35:00,104.75,104.81,104.75,104.78,13145.0,95.4755,95.5302,95.4755,95.5029,13145.0
2018-09-06 13:40:00,104.79,104.84,104.77,104.78,27496.0,95.512,95.5576,95.4938,95.5029,27496.0
2018-09-06 13:45:00,104.79,104.84,104.7,104.76,51138.0,95.512,95.5576,95.43,95.4846,51138.0
2018-09-06 13:50:00,104.76,104.84,104.7,104.79,68856.0,95.4846,95.5576,95.43,95.512,68856.0
2018-09-06 13:55:00,104.77,104.81,104.73,104.75,18677.0,95.4938,95.5302,95.4573,95.4755,18677.0
2018-09-06 14:00:00,104.75,104.91,104.74,104.9,38668.0,95.4755,95.6214,95.4664,95.6122,38668.0
2018-09-06 14:05:00,104.89,105.01,104.85,104.98,29936.0,95.6031,95.7125,95.5667,95.6852,29936.0
2018-09-06 14:10:00,104.99,105.01,104.95,105.0,25788.0,95.6943,95.7125,95.6578,95.7034,25788.0
2018-09-06 14:15:00,105.0,105.06,104.98,105.05,30847.0,95.7034,95.7581,95.6852,95.749,30847.0
2018-09-06 14:20:00,105.04,105.06,104.89,104.93,48429.0,95.7398,95.7581,95.6031,95.6396,48429.0
2018-09-06 14:25:00,104.94,105.03,104.91,104.98,26693.0,95.6487,95.7307,95.6214,95.6852,26693.0
2018-09-06 14:30:00,104.98,105.06,104.93,105.06,46373.0,95.6852,95.7581,95.6396,95.7581,46373.0
2018-09-06 14:35:00,105.07,105.15,105.06,105.14,24077.0,95.7672,95.8401,95.7581,95.831,24077.0
2018-09-06 14:40:00,105.14,105.24,105.14,105.21,28823.0,95.831,95.9221,95.831,95.8948,28823.0
2018-09-06 14:45:00,105.21,105.29,105.19,105.25,30689.0,95.8948,95.9677,95.8766,95.9313,30689.0
2018-09-06 14:50:00,105.26,105.27,105.17,105.18,31295.0,95.9404,95.9495,95.8583,95.8675,31295.0
2018-09-06 14:55:00,105.18,105.19,105.15,105.17,23226.0,95.8675,95.8766,95.8401,95.8583,23226.0
2018-09-06 15:00:00,105.17,105.42,105.16,105.39,36671.0,95.8583,96.0862,95.8492,96.0589,36671.0
2018-09-06 15:05:00,105.4,105.49,105.4,105.48,23285.0,96.068,96.15,96.068,96.1409,23285.0
2018-09-06 15:10:00,105.48,105.49,105.38,105.41,56184.0,96.1409,96.15,96.0497,96.0771,56184.0
2018-09-06 15:15:00,105.42,105.43,105.31,105.32,37222.0,96.0862,96.0953,95.9859,95.9951,37222.0
2018-09-06 15:20:00,105.33,105.44,105.32,105.43,30020.0,96.0042,96.1044,95.9951,96.0953,30020.0
2018-09-06 15:25:00,105.43,105.55,105.42,105.54,34650.0,96.0953,96.2047,96.0862,96.1956,34650.0
2018-09-06 15:30:00,105.53,105.55,105.42,105.43,36787.0,96.1865,96.2047,96.0862,96.0953,36787.0
2018-09-06 15:35:00,105.42,105.5,105.42,105.5,42673.0,96.0862,96.1591,96.0862,96.1591,42673.0
2018-09-06 15:40:00,105.49,105.5,105.45,105.49,52804.0,96.15,96.1591,96.1135,96.15,52804.0
2018-09-06 15:45:00,105.49,105.6,105.46,105.59,78413.0,96.15,96.2503,96.1227,96.2412,78413.0
2018-09-06 15:50:00,105.58,105.58,105.39,105.39,132906.0,96.232,96.232,96.0589,96.0589,132906.0
2018-09-06 15:55:00,105.39,105.47,105.3,105.4,271081.0,96.0589,96.1318,95.9768,96.068,271081.0
2018-09-07 09:30:00,105.64,105.96,105.61,105.76,44824.0,96.2867,96.5784,96.2594,96.3961,44824.0
2018-09-07 09:35:00,105.76,105.76,105.47,105.61,21785.0,96.3961,96.3961,96.1318,96.2594,21785.0
2018-09-07 09:40:00,105.6,105.67,105.52,105.62,13748.0,96.2503,96.3141,96.1774,96.2685,13748.0
2018-09-07 09:45:00,105.63,105.82,105.59,105.72,25165.0,96.2776,96.4508,96.2412,96.3596,25165.0
2018-09-07 09:50:00,105.74,105.83,105.61,105.83,24230.0,96.3779,96.4599,96.2594,96.4599,24230.0
2018-09-07 09:55:00,105.82,105.82,105.65,105.67,20288.0,96.4508,96.4508,96.2958,96.3141,20288.0
2018-09-07 10:00:00,105.69,105.88,105.62,105.88,19323.0,96.3323,96.5055,96.2685,96.5055,19323.0
2018-09-07 10:05:00,105.89,105.93,105.81,105.91,20201.0,96.5146,96.551,96.4417,96.5328,20201.0
2018-09-07 10:10:00,105.89,106.02,105.87,105.97,19763.0,96.5146,96.6331,96.4964,96.5875,19763.0
2018-09-07 10:15:00,105.97,106.01,105.9,105.92,18277.0,96.5875,96.624,96.5237,96.5419,18277.0
2018-09-07 10:20:00,105.91,105.99,105.9,105.95,17699.0,96.5328,96.6057,96.5237,96.5693,17699.0
2018-09-07 10:25:00,105.96,105.98,105.87,105.91,14084.0,96.5784,96.5966,96.4964,96.5328,14084.0
2018-09-07 10:30:00,105.91,105.91,105.82,105.84,6587.0,96.5328,96.5328,96.4508,96.469,6587.0
2018-09-07 10:35:00,105.84,105.86,105.68,105.7,15487.0,96.469,96.4872,96.3232,96.3414,15487.0
2018-09-07 10:40:00,105.71,105.76,105.66,105.67,10245.0,96.3505,96.3961,96.305,96.3141,10245.0
2018-09-07 10:45:00,105.67,105.79,105.66,105.73,17897.0,96.3141,96.4234,96.305,96.3688,17897.0
2018-09-07 10:50:00,105.74,105.83,105.69,105.82,19192.0,96.3779,96.4599,96.3323,96.4508,19192.0
2018-09-07 10:55:00,105.81,105.86,105.8,105.8,11402.0,96.4417,96.4872,96.4326,96.4326,11402.0
2018-09-07 11:00:00,105.82,105.82,105.72,105.73,16549.0,96.4508,96.4508,96.3596,96.3688,16549.0
2018-09-07 11:05:00,105.73,105.84,105.72,105.78,21122.0,96.3688,96.469,96.3596,96.4143,21122.0
2018-09-07 11:10:00,105.77,105.79,105.72,105.78,14055.0,96.4052,96.4234,96.3596,96.4143,14055.0
2018-09-07 11:15:00,105.78,105.81,105.75,105.78,11033.0,96.4143,96.4417,96.387,96.4143,11033.0
2018-09-07 11:20:00,105.78,105.85,105.78,105.82,13439.0,96.4143,96.4781,96.4143,96.4508,13439.0
2018-09-07 11:25:00,105.82,105.95,105.82,105.95,15767.0,96.4508,96.5693,96.4508,96.5693,15767.0
2018-09-07 11:30:00,105.95,105.95,105.81,105.87,72797.0,96.5693,96.5693,96.4417,96.4964,72797.0
2018-09-07 11:35:00,105.89,105.96,105.87,105.96,64915.0,96.5146,96.5784,96.4964,96.5784,64915.0
2018-09-07 11:40:00,105.99,106.02,105.98,106.02,7593.0,96.6057,96.6331,96.5966,96.6331,7593.0
2018-09-07 11:45:00,106.02,106.03,105.88,105.91,15610.0,96.6331,96.6422,96.5055,96.5328,15610.0
2018-09-07 11:50:00,105.92,105.97,105.89,105.93,22423.0,96.5419,96.5875,96.5146,96.551,22423.0
2018-09-07 11:55:00,105.94,105.95,105.89,105.9,17702.0,96.5602,96.5693,96.5146,96.5237,17702.0
2018-09-07 12:00:00,105.91,105.93,105.89,105.92,13383.0,96.5328,96.551,96.5146,96.5419,13383.0
2018-09-07 12:05:00,105.94,105.94,105.46,105.53,39415.0,96.5602,96.5602,96.1227,96.1865,39415.0
2018-09-07 12:10:00,105.51,105.67,105.47,105.66,30586.0,96.1682,96.3141,96.1318,96.305,30586.0
2018-09-07 12:15:00,105.64,105.64,105.53,105.55,14600.0,96.2867,96.2867,96.1865,96.2047,14600.0
2018-09-07 12:20:00,105.54,105.56,105.41,105.46,18653.0,96.1956,96.2138,96.0771,96.1227,18653.0
2018-09-07 12:25:00,105.45,105.47,105.41,105.43,19998.0,96.1135,96.1318,96.0771,96.0953,19998.0
2018-09-07 12:30:00,105.45,105.55,105.44,105.5,22897.0,96.1135,96.2047,96.1044,96.1591,22897.0
2018-09-07 12:35:00,105.49,105.54,105.46,105.54,11857.0,96.15,96.1956,96.1227,96.1956,11857.0
2018-09-07 12:40:00,105.51,105.52,105.35,105.37,17808.0,96.1682,96.1774,96.0224,96.0406,17808.0
2018-09-07 12:45:00,105.38,105.54,105.38,105.51,14273.0,96.0497,96.1956,96.0497,96.1682,14273.0
2018-09-07 12:50:00,105.52,105.61,105.51,105.58,12064.0,96.1774,96.2594,96.1682,96.232,12064.0
2018-09-07 12:55:00,105.59,105.64,105.58,105.61,11800.0,96.2412,96.2867,96.232,96.2594,11800.0
2018-09-07 13:00:00,105.61,105.62,105.57,105.59,8439.0,96.2594,96.2685,96.2229,96.2412,8439.0
2018-09-07 13:05:00,105.59,105.59,105.52,105.52,8487.0,96.2412,96.2412,96.1774,96.1774,8487.0
2018-09-07 13:10:00,105.53,105.55,105.51,105.51,9111.0,96.1865,96.2047,96.1682,96.1682,9111.0
2018-09-07 13:15:00,105.5,105.55,105.49,105.5,10894.0,96.1591,96.2047,96.15,96.1591,10894.0
2018-09-07 13:20:00,105.51,105.57,105.5,105.54,14447.0,96.1682,96.2229,96.1591,96.1956,14447.0
2018-09-07 13:25:00,105.54,105.67,105.53,105.67,6795.0,96.1956,96.3141,96.1865,96.3141,6795.0
2018-09-07 13:30:00,105.67,105.68,105.63,105.66,8604.0,96.3141,96.3232,96.2776,96.305,8604.0
2018-09-07 13:35:00,105.66,105.67,105.6,105.62,11885.0,96.305,96.3141,96.2503,96.2685,11885.0
2018-09-07 13:40:00,105.61,105.64,105.59,105.61,11956.0,96.2594,96.2867,96.2412,96.2594,11956.0
2018-09-07 13:45:00,105.61,105.66,105.6,105.6,13540.0,96.2594,96.305,96.2503,96.2503,13540.0
2018-09-07 13:50:00,105.61,105.69,105.6,105.65,13085.0,96.2594,96.3323,96.2503,96.2958,13085.0
2018-09-07 13:55:00,105.65,105.75,105.64,105.73,20781.0,96.2958,96.387,96.2867,96.3688,20781.0
2018-09-07 14:00:00,105.73,105.79,105.73,105.76,25993.0,96.3688,96.4234,96.3688,96.3961,25993.0
2018-09-07 14:05:00,105.77,105.87,105.77,105.87,12977.0,96.4052,96.4964,96.4052,96.4964,12977.0
2018-09-07 14:10:00,105.87,106.04,105.86,106.04,33383.0,96.4964,96.6513,96.4872,96.6513,33383.0
2018-09-07 14:15:00,106.05,106.08,106.01,106.04,23776.0,96.6604,96.6878,96.624,96.6513,23776.0
2018-09-07 14:20:00,106.04,106.05,106.01,106.05,24365.0,96.6513,96.6604,96.624,96.6604,24365.0
2018-09-07 14:25:00,106.06,106.22,106.06,106.2,28505.0,96.6695,96.8154,96.6695,96.7971,28505.0
2018-09-07 14:30:00,106.21,106.21,106.11,106.16,20131.0,96.8063,96.8063,96.7151,96.7607,20131.0
2018-09-07 14:35:00,106.16,106.16,106.12,106.14,18120.0,96.7607,96.7607,96.7242,96.7425,18120.0
2018-09-07 14:40:00,106.16,106.24,106.15,106.23,20176.0,96.7607,96.8336,96.7516,96.8245,20176.0
2018-09-07 14:45:00,106.23,106.24,106.2,106.21,13421.0,96.8245,96.8336,96.7971,96.8063,13421.0
2018-09-07 14:50:00,106.22,106.22,106.15,106.18,18956.0,96.8154,96.8154,96.7516,96.7789,18956.0
2018-09-07 14:55:00,106.18,106.28,106.17,106.27,20930.0,96.7789,96.8701,96.7698,96.8609,20930.0
2018-09-07 15:00:00,106.27,106.27,106.21,106.26,20816.0,96.8609,96.8609,96.8063,96.8518,20816.0
2018-09-07 15:05:00,106.26,106.26,106.21,106.24,13888.0,96.8518,96.8518,96.8063,96.8336,13888.0
2018-09-07 15:10:00,106.24,106.34,106.24,106.33,19279.0,96.8336,96.9247,96.8336,96.9156,19279.0
2018-09-07 15:15:00,106.34,106.35,106.26,106.27,20636.0,96.9247,96.9339,96.8518,96.8609,20636.0
2018-09-07 15:20:00,106.28,106.29,106.16,106.19,27373.0,96.8701,96.8792,96.7607,96.788,27373.0
2018-09-07 15:25:00,106.19,106.26,106.19,106.21,27987.0,96.788,96.8518,96.788,96.8063,27987.0
2018-09-07 15:30:00,106.22,106.23,106.11,106.19,35324.0,96.8154,96.8245,96.7151,96.788,35324.0
2018-09-07 15:35:00,106.19,106.21,106.08,106.1,34183.0,96.788,96.8063,96.6878,96.706,34183.0
2018-09-07 15:40:00,106.09,106.12,106.0,106.0,33184.0,96.6969,96.7242,96.6149,96.6149,33184.0
2018-09-07 15:45:00,105.99,106.04,105.97,106.0,48733.0,96.6057,96.6513,96.5875,96.6149,48733.0
2018-09-07 15:50:00,106.0,106.11,105.97,106.1,75640.0,96.6149,96.7151,96.5875,96.706,75640.0
2018-09-07 15:55:00,106.1,106.25,106.07,106.09,225430.0,96.706,96.8427,96.6787,96.6969,225430.0
2018-09-10 09:30:00,106.56,107.31,106.56,107.26,73766.0,97.1253,97.8089,97.1253,97.7633,73766.0
2018-09-10 09:35:00,107.25,107.47,107.12,107.34,35112.0,97.7542,97.9547,97.6357,97.8362,35112.0
2018-09-10 09:40:00,107.3,107.43,107.19,107.29,44593.0,97.7998,97.9182,97.6995,97.7906,44593.0
2018-09-10 09:45:00,107.26,107.55,107.18,107.51,37662.0,97.7633,98.0276,97.6904,97.9912,37662.0
2018-09-10 09:50:00,107.52,107.58,107.29,107.41,64326.0,98.0003,98.055,97.7906,97.9,64326.0
2018-09-10 09:55:00,107.43,107.59,107.4,107.44,25359.0,97.9182,98.0641,97.8909,97.9274,25359.0
2018-09-10 10:00:00,107.47,107.56,107.36,107.36,29057.0,97.9547,98.0367,97.8544,97.8544,29057.0
2018-09-10 10:05:00,107.36,107.36,107.2,107.29,66014.0,97.8544,97.8544,97.7086,97.7906,66014.0
2018-09-10 10:10:00,107.26,107.31,107.13,107.29,25528.0,97.7633,97.8089,97.6448,97.7906,25528.0
2018-09-10 10:15:00,107.29,107.41,107.22,107.38,23559.0,97.7906,97.9,97.7268,97.8727,23559.0
2018-09-10 10:20:00,107.38,107.46,107.34,107.41,20837.0,97.8727,97.9456,97.8362,97.9,20837.0
2018-09-10 10:25:00,107.4,107.4,107.3,107.36,18548.0,97.8909,97.8909,97.7998,97.8544,18548.0
2018-09-10 10:30:00,107.37,107.38,107.15,107.21,36867.0,97.8636,97.8727,97.663,97.7177,36867.0
2018-09-10 10:35:00,107.2,107.45,107.19,107.41,36922.0,97.7086,97.9365,97.6995,97.9,36922.0
2018-09-10 10:40:00,107.39,107.39,107.32,107.35,21701.0,97.8818,97.8818,97.818,97.8453,21701.0
2018-09-10 10:45:00,107.35,107.45,107.35,107.41,16258.0,97.8453,97.9365,97.8453,97.9,16258.0
2018-09-10 10:50:00,107.41,107.47,107.37,107.44,15781.0,97.9,97.9547,97.8636,97.9274,15781.0
2018-09-10 10:55:00,107.46,107.64,107.44,107.64,47151.0,97.9456,98.1096,97.9274,98.1096,47151.0
2018-09-10 11:00:00,107.63,107.63,107.36,107.4,37368.0,98.1005,98.1005,97.8544,97.8909,37368.0
2018-09-10 11:05:00,107.39,107.51,107.37,107.5,22839.0,97.8818,97.9912,97.8636,97.982,22839.0
2018-09-10 11:10:00,107.49,107.68,107.49,107.59,18768.0,97.9729,98.1461,97.9729,98.0641,18768.0
2018-09-10 11:15:00,107.59,107.7,107.56,107.69,34287.0,98.0641,98.1643,98.0367,98.1552,34287.0
2018-09-10 11:20:00,107.68,107.8,107.67,107.78,38828.0,98.1461,98.2555,98.137,98.2373,38828.0
2018-09-10 11:25:00,107.78,107.78,107.73,107.77,15075.0,98.2373,98.2373,98.1917,98.2281,15075.0
2018-09-10 11:30:00,107.77,107.77,107.51,107.51,12010.0,98.2281,98.2281,97.9912,97.9912,12010.0
2018-09-10 11:35:00,107.51,107.52,107.29,107.3,15700.0,97.9912,98.0003,97.7906,97.7998,15700.0
2018-09-10 11:40:00,107.3,107.3,107.2,107.27,26963.0,97.7998,97.7998,97.7086,97.7724,26963.0
2018-09-10 11:45:00,107.28,107.31,107.27,107.28,17253.0,97.7815,97.8089,97.7724,97.7815,17253.0
2018-09-10 11:50:00,107.28,107.34,107.25,107.25,17789.0,97.7815,97.8362,97.7542,97.7542,17789.0
2018-09-10 11:55:00,107.25,107.28,107.22,107.27,18378.0,97.7542,97.7815,97.7268,97.7724,18378.0
2018-09-10 12:00:00,107.28,107.28,107.25,107.26,16949.0,97.7815,97.7815,97.7542,97.7633,16949.0
2018-09-10 12:05:00,107.27,107.3,107.25,107.27,18804.0,97.7724,97.7998,97.7542,97.7724,18804.0
2018-09-10 12:10:00,107.27,107.29,107.26,107.28,10975.0,97.7724,97.7906,97.7633,97.7815,10975.0
2018-09-10 12:15:00,107.28,107.29,107.25,107.25,17740.0,97.7815,97.7906,97.7542,97.7542,17740.0
2018-09-10 12:20:00,107.26,107.28,107.25,107.27,18878.0,97.7633,97.7815,97.7542,97.7724,18878.0
2018-09-10 12:25:00,107.27,107.32,107.22,107.24,29817.0,97.7724,97.818,97.7268,97.7451,29817.0
2018-09-10 12:30:00,107.24,107.28,107.21,107.28,8762.0,97.7451,97.7815,97.7177,97.7815,8762.0
2018-09-10 12:35:00,107.27,107.28,107.21,107.24,15903.0,97.7724,97.7815,97.7177,97.7451,15903.0
2018-09-10 12:40:00,107.23,107.28,107.16,107.27,22803.0,97.7359,97.7815,97.6721,97.7724,22803.0
2018-09-10 12:45:00,107.27,107.27,107.23,107.23,16122.0,97.7724,97.7724,97.7359,97.7359,16122.0
2018-09-10 12:50:00,107.23,107.23,107.15,107.19,15745.0,97.7359,97.7359,97.663,97.6995,15745.0
2018-09-10 12:55:00,107.18,107.25,107.18,107.24,13373.0,97.6904,97.7542,97.6904,97.7451,13373.0
2018-09-10 13:00:00,107.25,107.26,107.22,107.22,15513.0,97.7542,97.7633,97.7268,97.7268,15513.0
2018-09-10 13:05:00,107.21,107.24,107.18,107.19,14548.0,97.7177,97.7451,97.6904,97.6995,14548.0
2018-09-10 13:10:00,107.19,107.21,107.17,107.2,13709.0,97.6995,97.7177,97.6813,97.7086,13709.0
2018-09-10 13:15:00,107.2,107.21,107.19,107.21,11297.0,97.7086,97.7177,97.6995,97.7177,11297.0
2018-09-10 13:20:00,107.21,107.22,107.18,107.19,15960.0,97.7177,97.7268,97.6904,97.6995,15960.0
2018-09-10 13:25:00,107.18,107.19,107.14,107.16,18269.0,97.6904,97.6995,97.6539,97.6721,18269.0
2018-09-10 13:30:00,107.16,107.18,107.14,107.17,18355.0,97.6721,97.6904,97.6539,97.6813,18355.0
2018-09-10 13:35:00,107.17,107.19,107.15,107.19,24555.0,97.6813,97.6995,97.663,97.6995,24555.0
2018-09-10 13:40:00,107.18,107.22,107.17,107.22,13126.0,97.6904,97.7268,97.6813,97.7268,13126.0
2018-09-10 13:45:00,107.22,107.22,107.14,107.19,18884.0,97.7268,97.7268,97.6539,97.6995,18884.0
2018-09-10 13:50:00,107.2,107.22,107.19,107.2,11001.0,97.7086,97.7268,97.6995,97.7086,11001.0
2018-09-10 13:55:00,107.19,107.25,107.19,107.25,9307.0,97.6995,97.7542,97.6995,97.7542,9307.0
2018-09-10 14:00:00,107.25,107.26,107.21,107.24,18581.0,97.7542,97.7633,97.7177,97.7451,18581.0
2018-09-10 14:05:00,107.24,107.28,107.24,107.27,13625.0,97.7451,97.7815,97.7451,97.7724,13625.0
2018-09-10 14:10:00,107.26,107.32,107.26,107.29,16302.0,97.7633,97.818,97.7633,97.7906,16302.0
2018-09-10 14:15:00,107.3,107.31,107.28,107.28,11067.0,97.7998,97.8089,97.7815,97.7815,11067.0
2018-09-10 14:20:00,107.28,107.33,107.28,107.3,27615.0,97.7815,97.8271,97.7815,97.7998,27615.0
2018-09-10 14:25:00,107.3,107.37,107.3,107.36,17982.0,97.7998,97.8636,97.7998,97.8544,17982.0
2018-09-10 14:30:00,107.37,107.37,107.31,107.31,11257.0,97.8636,97.8636,97.8089,97.8089,11257.0
2018-09-10 14:35:00,107.32,107.34,107.3,107.34,13052.0,97.818,97.8362,97.7998,97.8362,13052.0
2018-09-10 14:40:00,107.34,107.37,107.32,107.37,42108.0,97.8362,97.8636,97.818,97.8636,42108.0
2018-09-10 14:45:00,107.36,107.41,107.36,107.4,39478.0,97.8544,97.9,97.8544,97.8909,39478.0
2018-09-10 14:50:00,107.4,107.43,107.37,107.43,22585.0,97.8909,97.9182,97.8636,97.9182,22585.0
2018-09-10 14:55:00,107.43,107.44,107.37,107.4,20944.0,97.9182,97.9274,97.8636,97.8909,20944.0
2018-09-10 15:00:00,107.41,107.45,107.4,107.44,27636.0,97.9,97.9365,97.8909,97.9274,27636.0
2018-09-10 15:05:00,107.45,107.5,107.45,107.5,10010.0,97.9365,97.982,97.9365,97.982,10010.0
2018-09-10 15:10:00,107.5,107.51,107.42,107.47,45341.0,97.982,97.9912,97.9091,97.9547,45341.0
2018-09-10 15:15:00,107.47,107.49,107.45,107.47,34728.0,97.9547,97.9729,97.9365,97.9547,34728.0
2018-09-10 15:20:00,107.48,107.59,107.47,107.59,33983.0,97.9638,98.0641,97.9547,98.0641,33983.0
2018-09-10 15:25:00,107.59,107.6,107.56,107.59,44158.0,98.0641,98.0732,98.0367,98.0641,44158.0
2018-09-10 15:30:00,107.59,107.59,107.48,107.49,49596.0,98.0641,98.0641,97.9638,97.9729,49596.0
2018-09-10 15:35:00,107.5,107.5,107.38,107.39,36885.0,97.982,97.982,97.8727,97.8818,36885.0
2018-09-10 15:40:00,107.39,107.41,107.32,107.41,64279.0,97.8818,97.9,97.818,97.9,64279.0
2018-09-10 15:45:00,107.4,107.4,107.33,107.33,104037.0,97.8909,97.8909,97.8271,97.8271,104037.0
2018-09-10 15:50:00,107.32,107.32,107.24,107.3,89146.0,97.818,97.818,97.7451,97.7998,89146.0
2018-09-10 15:55:00,107.29,107.36,107.24,107.3,293249.0,97.7906,97.8544,97.7451,97.7998,293249.0
2018-09-11 09:30:00,106.71,107.01,106.47,106.71,56207.0,97.262,97.5354,97.0432,97.262,56207.0
2018-09-11 09:35:00,106.64,106.78,106.59,106.77,12062.0,97.1982,97.3258,97.1526,97.3167,12062.0
2018-09-11 09:40:00,106.74,106.94,106.67,106.94,26279.0,97.2893,97.4716,97.2255,97.4716,26279.0
2018-09-11 09:45:00,106.97,107.16,106.86,107.05,34757.0,97.499,97.6721,97.3987,97.5719,34757.0
2018-09-11 09:50:00,107.1,107.14,106.96,106.99,6982.0,97.6175,97.6539,97.4899,97.5172,6982.0
2018-09-11 09:55:00,106.99,107.3,106.97,107.25,23511.0,97.5172,97.7998,97.499,97.7542,23511.0
2018-09-11 10:00:00,107.29,107.29,107.18,107.28,18699.0,97.7906,97.7906,97.6904,97.7815,18699.0
2018-09-11 10:05:00,107.3,107.45,107.26,107.4,31172.0,97.7998,97.9365,97.7633,97.8909,31172.0
2018-09-11 10:10:00,107.42,107.48,107.35,107.47,12331.0,97.9091,97.9638,97.8453,97.9547,12331.0
2018-09-11 10:15:00,107.48,107.52,107.41,107.41,10432.0,97.9638,98.0003,97.9,97.9,10432.0
2018-09-11 10:20:00,107.41,107.42,107.3,107.38,20884.0,97.9,97.9091,97.7998,97.8727,20884.0
2018-09-11 10:25:00,107.38,107.56,107.37,107.55,29071.0,97.8727,98.0367,97.8636,98.0276,29071.0
2018-09-11 10:30:00,107.55,107.56,107.44,107.44,23508.0,98.0276,98.0367,97.9274,97.9274,23508.0
2018-09-11 10:35:00,107.44,107.52,107.44,107.47,18533.0,97.9274,98.0003,97.9274,97.9547,18533.0
2018-09-11 10:40:00,107.47,107.53,107.44,107.51,20470.0,97.9547,98.0094,97.9274,97.9912,20470.0
2018-09-11 10:45:00,107.52,107.54,107.42,107.45,11983.0,98.0003,98.0185,97.9091,97.9365,11983.0
2018-09-11 10:50:00,107.46,107.54,107.41,107.54,15966.0,97.9456,98.0185,97.9,98.0185,15966.0
2018-09-11 10:55:00,107.53,107.61,107.5,107.51,15993.0,98.0094,98.0823,97.982,97.9912,15993.0
2018-09-11 11:00:00,107.53,107.68,107.53,107.68,14934.0,98.0094,98.1461,98.0094,98.1461,14934.0
2018-09-11 11:05:00,107.68,107.69,107.53,107.67,18240.0,98.1461,98.1552,98.0094,98.137,18240.0
2018-09-11 11:10:00,107.67,107.71,107.55,107.56,16739.0,98.137,98.1734,98.0276,98.0367,16739.0
2018-09-11 11:15:00,107.55,107.59,107.53,107.59,13484.0,98.0276,98.0641,98.0094,98.0641,13484.0
2018-09-11 11:20:00,107.6,107.67,107.58,107.63,33356.0,98.0732,98.137,98.055,98.1005,33356.0
2018-09-11 11:25:00,107.63,107.76,107.63,107.69,17660.0,98.1005,98.219,98.1005,98.1552,17660.0
2018-09-11 11:30:00,107.66,107.68,107.62,107.64,35807.0,98.1279,98.1461,98.0914,98.1096,35807.0
2018-09-11 11:35:00,107.64,107.7,107.62,107.66,17639.0,98.1096,98.1643,98.0914,98.1279,17639.0
2018-09-11 11:40:00,107.67,107.76,107.67,107.72,12029.0,98.137,98.219,98.137,98.1826,12029.0
2018-09-11 11:45:00,107.73,107.87,107.73,107.8,25960.0,98.1917,98.3193,98.1917,98.2555,25960.0
2018-09-11 11:50:00,107.8,108.08,107.79,108.05,51702.0,98.2555,98.5107,98.2464,98.4833,51702.0
2018-09-11 11:55:00,108.07,108.07,107.95,108.0,27837.0,98.5016,98.5016,98.3922,98.4378,27837.0
2018-09-11 12:00:00,107.99,108.03,107.96,108.03,32900.0,98.4287,98.4651,98.4013,98.4651,32900.0
2018-09-11 12:05:00,108.04,108.09,108.0,108.07,30461.0,98.4742,98.5198,98.4378,98.5016,30461.0
2018-09-11 12:10:00,108.09,108.11,108.02,108.03,30434.0,98.5198,98.538,98.456,98.4651,30434.0
2018-09-11 12:15:00,108.03,108.04,107.99,108.03,18830.0,98.4651,98.4742,98.4287,98.4651,18830.0
2018-09-11 12:20:00,108.03,108.09,108.03,108.08,16382.0,98.4651,98.5198,98.4651,98.5107,16382.0
2018-09-11 12:25:00,108.09,108.09,108.03,108.04,18809.0,98.5198,98.5198,98.4651,98.4742,18809.0
2018-09-11 12:30:00,108.05,108.06,108.03,108.05,8966.0,98.4833,98.4925,98.4651,98.4833,8966.0
2018-09-11 12:35:00,108.06,108.1,108.04,108.05,29604.0,98.4925,98.5289,98.4742,98.4833,29604.0
2018-09-11 12:40:00,108.05,108.06,107.99,108.05,12868.0,98.4833,98.4925,98.4287,98.4833,12868.0
2018-09-11 12:45:00,108.05,108.14,108.05,108.13,17382.0,98.4833,98.5654,98.4833,98.5563,17382.0
2018-09-11 12:50:00,108.14,108.24,108.13,108.19,25193.0,98.5654,98.6565,98.5563,98.611,25193.0
2018-09-11 12:55:00,108.2,108.29,108.2,108.29,9727.0,98.6201,98.7021,98.6201,98.7021,9727.0
2018-09-11 13:00:00,108.29,108.32,108.21,108.24,18222.0,98.7021,98.7294,98.6292,98.6565,18222.0
2018-09-11 13:05:00,108.25,108.32,108.24,108.31,13563.0,98.6656,98.7294,98.6565,98.7203,13563.0
2018-09-11 13:10:00,108.31,108.4,108.25,108.27,24868.0,98.7203,98.8024,98.6656,98.6839,24868.0
2018-09-11 13:15:00,108.28,108.43,108.28,108.41,15649.0,98.693,98.8297,98.693,98.8115,15649.0
2018-09-11 13:20:00,108.42,108.44,108.33,108.36,18790.0,98.8206,98.8388,98.7386,98.7659,18790.0
2018-09-11 13:25:00,108.37,108.42,108.35,108.37,15588.0,98.775,98.8206,98.7568,98.775,15588.0
2018-09-11 13:30:00,108.36,108.36,108.26,108.3,10743.0,98.7659,98.7659,98.6748,98.7112,10743.0
2018-09-11 13:35:00,108.31,108.4,108.31,108.4,14214.0,98.7203,98.8024,98.7203,98.8024,14214.0
2018-09-11 13:40:00,108.4,108.42,108.35,108.35,18706.0,98.8024,98.8206,98.7568,98.7568,18706.0
2018-09-11 13:45:00,108.31,108.4,108.31,108.37,12147.0,98.7203,98.8024,98.7203,98.775,12147.0
2018-09-11 13:50:00,108.39,108.47,108.37,108.38,20006.0,98.7932,98.8662,98.775,98.7841,20006.0
2018-09-11 13:55:00,108.38,108.41,108.34,108.4,12420.0,98.7841,98.8115,98.7477,98.8024,12420.0
2018-09-11 14:00:00,108.4,108.44,108.38,108.44,19681.0,98.8024,98.8388,98.7841,98.8388,19681.0
2018-09-11 14:05:00,108.45,108.47,108.39,108.44,21613.0,98.8479,98.8662,98.7932,98.8388,21613.0
2018-09-11 14:10:00,108.43,108.46,108.39,108.41,21703.0,98.8297,98.857,98.7932,98.8115,21703.0
2018-09-11 14:15:00,108.41,108.44,108.38,108.41,22614.0,98.8115,98.8388,98.7841,98.8115,22614.0
2018-09-11 14:20:00,108.4,108.41,108.38,108.38,26532.0,98.8024,98.8115,98.7841,98.7841,26532.0
2018-09-11 14:25:00,108.38,108.39,108.34,108.37,23614.0,98.7841,98.7932,98.7477,98.775,23614.0
2018-09-11 14:30:00,108.37,108.37,108.19,108.2,22638.0,98.775,98.775,98.611,98.6201,22638.0
2018-09-11 14:35:00,108.2,108.27,108.19,108.26,36536.0,98.6201,98.6839,98.611,98.6748,36536.0
2018-09-11 14:40:00,108.26,108.31,108.25,108.28,26805.0,98.6748,98.7203,98.6656,98.693,26805.0
2018-09-11 14:45:00,108.29,108.31,108.27,108.27,26014.0,98.7021,98.7203,98.6839,98.6839,26014.0
2018-09-11 14:50:00,108.27,108.31,108.27,108.28,23061.0,98.6839,98.7203,98.6839,98.693,23061.0
2018-09-11 14:55:00,108.27,108.3,108.25,108.28,18911.0,98.6839,98.7112,98.6656,98.693,18911.0
2018-09-11 15:00:00,108.28,108.33,108.28,108.32,20759.0,98.693,98.7386,98.693,98.7294,20759.0
2018-09-11 15:05:00,108.32,108.35,108.3,108.34,17276.0,98.7294,98.7568,98.7112,98.7477,17276.0
2018-09-11 15:10:00,108.35,108.4,108.34,108.38,33750.0,98.7568,98.8024,98.7477,98.7841,33750.0
2018-09-11 15:15:00,108.38,108.38,108.23,108.25,34408.0,98.7841,98.7841,98.6474,98.6656,34408.0
2018-09-11 15:20:00,108.26,108.32,108.25,108.32,21111.0,98.6748,98.7294,98.6656,98.7294,21111.0
2018-09-11 15:25:00,108.32,108.37,108.26,108.36,38769.0,98.7294,98.775,98.6748,98.7659,38769.0
2018-09-11 15:30:00,108.36,108.36,108.32,108.36,34991.0,98.7659,98.7659,98.7294,98.7659,34991.0
2018-09-11 15:35:00,108.35,108.36,108.27,108.31,35605.0,98.7568,98.7659,98.6839,98.7203,35605.0
2018-09-11 15:40:00,108.3,108.32,108.27,108.28,50723.0,98.7112,98.7294,98.6839,98.693,50723.0
2018-09-11 15:45:00,108.27,108.29,108.25,108.29,77222.0,98.6839,98.7021,98.6656,98.7021,77222.0
2018-09-11 15:50:00,108.28,108.29,108.24,108.28,80841.0,98.693,98.7021,98.6565,98.693,80841.0
2018-09-11 15:55:00,108.28,108.35,108.27,108.31,232842.0,98.693,98.7568,98.6839,98.7203,232842.0
2018-09-12 09:30:00,108.31,108.69,108.28,108.39,43666.0,98.7203,99.0667,98.693,98.7932,43666.0
2018-09-12 09:35:00,108.39,108.56,108.33,108.53,46919.0,98.7932,98.9482,98.7386,98.9208,46919.0
2018-09-12 09:40:00,108.54,108.58,108.49,108.5,46353.0,98.93,98.9664,98.8844,98.8935,46353.0
2018-09-12 09:45:00,108.51,108.62,108.38,108.58,197781.0,98.9026,99.0029,98.7841,98.9664,197781.0
2018-09-12 09:50:00,108.58,108.63,108.5,108.5,32387.0,98.9664,99.012,98.8935,98.8935,32387.0
2018-09-12 09:55:00,108.52,108.55,108.37,108.37,36577.0,98.9117,98.9391,98.775,98.775,36577.0
2018-09-12 10:00:00,108.38,108.53,108.37,108.43,29990.0,98.7841,98.9208,98.775,98.8297,29990.0
2018-09-12 10:05:00,108.44,108.45,108.21,108.25,25838.0,98.8388,98.8479,98.6292,98.6656,25838.0
2018-09-12 10:10:00,108.24,108.3,108.15,108.25,27776.0,98.6565,98.7112,98.5745,98.6656,27776.0
2018-09-12 10:15:00,108.24,108.31,108.18,108.27,33598.0,98.6565,98.7203,98.6018,98.6839,33598.0
2018-09-12 10:20:00,108.24,108.24,108.18,108.2,25797.0,98.6565,98.6565,98.6018,98.6201,25797.0
2018-09-12 10:25:00,108.21,108.27,108.07,108.12,67282.0,98.6292,98.6839,98.5016,98.5471,67282.0
2018-09-12 10:30:00,108.11,108.17,108.0,108.06,61753.0,98.538,98.5927,98.4378,98.4925,61753.0
2018-09-12 10:35:00,108.05,108.19,107.99,108.19,50864.0,98.4833,98.611,98.4287,98.611,50864.0
2018-09-12 10:40:00,108.16,108.29,108.13,108.26,13882.0,98.5836,98.7021,98.5563,98.6748,13882.0
2018-09-12 10:45:00,108.21,108.21,107.89,107.9,13450.0,98.6292,98.6292,98.3375,98.3466,13450.0
2018-09-12 10:50:00,107.91,108.1,107.9,108.05,19405.0,98.3557,98.5289,98.3466,98.4833,19405.0
2018-09-12 10:55:00,108.02,108.03,107.94,107.97,21031.0,98.456,98.4651,98.3831,98.4104,21031.0
2018-09-12 11:00:00,107.93,108.06,107.93,108.02,21724.0,98.374,98.4925,98.374,98.456,21724.0
2018-09-12 11:05:00,108.01,108.01,107.8,107.84,13464.0,98.4469,98.4469,98.2555,98.2919,13464.0
2018-09-12 11:10:00,107.84,108.16,107.79,108.11,42889.0,98.2919,98.5836,98.2464,98.538,42889.0
2018-09-12 11:15:00,108.1,108.15,107.99,108.06,30727.0,98.5289,98.5745,98.4287,98.4925,30727.0
2018-09-12 11:20:00,108.06,108.16,108.0,108.16,16446.0,98.4925,98.5836,98.4378,98.5836,16446.0
2018-09-12 11:25:00,108.16,108.26,108.15,108.22,23108.0,98.5836,98.6748,98.5745,98.6383,23108.0
2018-09-12 11:30:00,108.23,108.34,108.23,108.24,14610.0,98.6474,98.7477,98.6474,98.6565,14610.0
2018-09-12 11:35:00,108.23,108.24,108.16,108.17,19706.0,98.6474,98.6565,98.5836,98.5927,19706.0
2018-09-12 11:40:00,108.18,108.21,108.08,108.09,22665.0,98.6018,98.6292,98.5107,98.5198,22665.0
2018-09-12 11:45:00,108.1,108.11,107.98,107.99,23654.0,98.5289,98.538,98.4195,98.4287,23654.0
2018-09-12 11:50:00,108.0,108.0,107.83,107.97,34018.0,98.4378,98.4378,98.2828,98.4104,34018.0
2018-09-12 11:55:00,107.95,107.96,107.78,107.8,35335.0,98.3922,98.4013,98.2373,98.2555,35335.0
2018-09-12 12:00:00,107.8,107.85,107.72,107.74,25684.0,98.2555,98.3011,98.1826,98.2008,25684.0
2018-09-12 12:05:00,107.76,107.98,107.68,107.7,36509.0,98.219,98.4195,98.1461,98.1643,36509.0
2018-09-12 12:10:00,107.7,107.8,107.7,107.77,39206.0,98.1643,98.2555,98.1643,98.2281,39206.0
2018-09-12 12:15:00,107.77,107.8,107.66,107.68,15719.0,98.2281,98.2555,98.1279,98.1461,15719.0
2018-09-12 12:20:00,107.69,107.8,107.69,107.76,53944.0,98.1552,98.2555,98.1552,98.219,53944.0
2018-09-12 12:25:00,107.78,107.87,107.76,107.85,66328.0,98.2373,98.3193,98.219,98.3011,66328.0
2018-09-12 12:30:00,107.85,107.9,107.84,107.9,44846.0,98.3011,98.3466,98.2919,98.3466,44846.0
2018-09-12 12:35:00,107.89,108.01,107.88,108.0,65795.0,98.3375,98.4469,98.3284,98.4378,65795.0
2018-09-12 12:40:00,107.99,108.12,107.98,108.11,64700.0,98.4287,98.5471,98.4195,98.538,64700.0
2018-09-12 12:45:00,108.11,108.13,107.89,107.98,25032.0,98.538,98.5563,98.3375,98.4195,25032.0
2018-09-12 12:50:00,107.99,108.02,107.98,107.99,19637.0,98.4287,98.456,98.4195,98.4287,19637.0
2018-09-12 12:55:00,107.98,108.02,107.96,108.02,15702.0,98.4195,98.456,98.4013,98.456,15702.0
2018-09-12 13:00:00,108.03,108.06,107.98,108.03,30270.0,98.4651,98.4925,98.4195,98.4651,30270.0
2018-09-12 13:05:00,108.04,108.11,108.02,108.09,14243.0,98.4742,98.538,98.456,98.5198,14243.0
2018-09-12 13:10:00,108.09,108.11,108.0,108.02,24813.0,98.5198,98.538,98.4378,98.456,24813.0
2018-09-12 13:15:00,108.02,108.04,107.95,107.98,25727.0,98.456,98.4742,98.3922,98.4195,25727.0
2018-09-12 13:20:00,107.98,108.02,107.93,107.96,18624.0,98.4195,98.456,98.374,98.4013,18624.0
2018-09-12 13:25:00,107.96,108.03,107.95,108.0,13802.0,98.4013,98.4651,98.3922,98.4378,13802.0
2018-09-12 13:30:00,107.99,108.01,107.89,107.9,16329.0,98.4287,98.4469,98.3375,98.3466,16329.0
2018-09-12 13:35:00,107.91,107.94,107.9,107.94,15026.0,98.3557,98.3831,98.3466,98.3831,15026.0
2018-09-12 13:40:00,107.94,108.01,107.94,107.99,39775.0,98.3831,98.4469,98.3831,98.4287,39775.0
2018-09-12 13:45:00,107.98,107.98,107.93,107.95,44605.0,98.4195,98.4195,98.374,98.3922,44605.0
2018-09-12 13:50:00,107.95,107.96,107.87,107.91,37786.0,98.3922,98.4013,98.3193,98.3557,37786.0
2018-09-12 13:55:00,107.91,107.95,107.9,107.9,21679.0,98.3557,98.3922,98.3466,98.3466,21679.0
2018-09-12 14:00:00,107.91,107.94,107.87,107.93,24922.0,98.3557,98.3831,98.3193,98.374,24922.0
2018-09-12 14:05:00,107.95,108.02,107.87,107.92,33208.0,98.3922,98.456,98.3193,98.3649,33208.0
2018-09-12 14:10:00,107.93,107.98,107.88,107.9,23480.0,98.374,98.4195,98.3284,98.3466,23480.0
2018-09-12 14:15:00,107.91,107.93,107.87,107.88,28052.0,98.3557,98.374,98.3193,98.3284,28052.0
2018-09-12 14:20:00,107.89,107.9,107.84,107.86,33942.0,98.3375,98.3466,98.2919,98.3102,33942.0
2018-09-12 14:25:00,107.87,107.9,107.81,107.82,22507.0,98.3193,98.3466,98.2646,98.2737,22507.0
2018-09-12 14:30:00,107.81,107.85,107.79,107.83,31799.0,98.2646,98.3011,98.2464,98.2828,31799.0
2018-09-12 14:35:00,107.83,107.87,107.82,107.87,12334.0,98.2828,98.3193,98.2737,98.3193,12334.0
2018-09-12 14:40:00,107.87,107.89,107.81,107.86,16762.0,98.3193,98.3375,98.2646,98.3102,16762.0
2018-09-12 14:45:00,107.87,107.92,107.82,107.88,38422.0,98.3193,98.3649,98.2737,98.3284,38422.0
2018-09-12 14:50:00,107.88,107.89,107.85,107.85,23497.0,98.3284,98.3375,98.3011,98.3011,23497.0
2018-09-12 14:55:00,107.85,107.89,107.84,107.84,24124.0,98.3011,98.3375,98.2919,98.2919,24124.0
2018-09-12 15:00:00,107.85,107.86,107.74,107.81,35318.0,98.3011,98.3102,98.2008,98.2646,35318.0
2018-09-12 15:05:00,107.82,107.84,107.8,107.83,26635.0,98.2737,98.2919,98.2555,98.2828,26635.0
2018-09-12 15:10:00,107.83,107.88,107.81,107.87,44979.0,98.2828,98.3284,98.2646,98.3193,44979.0
2018-09-12 15:15:00,107.87,107.91,107.86,107.87,30062.0,98.3193,98.3557,98.3102,98.3193,30062.0
2018-09-12 15:20:00,107.87,107.9,107.87,107.9,35293.0,98.3193,98.3466,98.3193,98.3466,35293.0
2018-09-12 15:25:00,107.91,108.02,107.9,108.0,33214.0,98.3557,98.456,98.3466,98.4378,33214.0
2018-09-12 15:30:00,108.0,108.01,107.92,107.92,62743.0,98.4378,98.4469,98.3649,98.3649,62743.0
2018-09-12 15:35:00,107.92,107.98,107.89,107.98,54434.0,98.3649,98.4195,98.3375,98.4195,54434.0
2018-09-12 15:40:00,107.99,108.06,107.98,108.03,42159.0,98.4287,98.4925,98.4195,98.4651,42159.0
2018-09-12 15:45:00,108.03,108.05,107.97,108.04,132994.0,98.4651,98.4833,98.4104,98.4742,132994.0
2018-09-12 15:50:00,108.05,108.1,107.83,107.84,108488.0,98.4833,98.5289,98.2828,98.2919,108488.0
2018-09-12 15:55:00,107.85,107.93,107.81,107.89,329009.0,98.3011,98.374,98.2646,98.3375,329009.0
2018-09-13 09:30:00,108.2,108.7,107.93,108.67,40118.0,98.6201,99.0758,98.374,99.0485,40118.0
2018-09-13 09:35:00,108.66,108.82,108.59,108.79,43307.0,99.0393,99.1852,98.9755,99.1578,43307.0
2018-09-13 09:40:00,108.81,108.91,108.74,108.85,40963.0,99.1761,99.2672,99.1123,99.2125,40963.0
2018-09-13 09:45:00,108.88,108.92,108.75,108.92,25059.0,99.2399,99.2763,99.1214,99.2763,25059.0
2018-09-13 09:50:00,108.91,108.93,108.59,108.73,56130.0,99.2672,99.2854,98.9755,99.1031,56130.0
2018-09-13 09:55:00,108.74,108.76,108.6,108.67,37401.0,99.1123,99.1305,98.9847,99.0485,37401.0
2018-09-13 10:00:00,108.68,108.77,108.63,108.71,36064.0,99.0576,99.1396,99.012,99.0849,36064.0
2018-09-13 10:05:00,108.71,108.91,108.71,108.89,30984.0,99.0849,99.2672,99.0849,99.249,30984.0
2018-09-13 10:10:00,108.9,109.1,108.89,109.01,68134.0,99.2581,99.4404,99.249,99.3583,68134.0
2018-09-13 10:15:00,109.01,109.07,108.86,109.0,58683.0,99.3583,99.413,99.2216,99.3492,58683.0
2018-09-13 10:20:00,108.99,109.02,108.89,108.98,64591.0,99.3401,99.3675,99.249,99.331,64591.0
2018-09-13 10:25:00,108.95,109.06,108.9,108.95,76150.0,99.3037,99.4039,99.2581,99.3037,76150.0
2018-09-13 10:30:00,108.96,109.19,108.95,109.15,46298.0,99.3128,99.5224,99.3037,99.486,46298.0
2018-09-13 10:35:00,109.14,109.14,108.89,108.94,53135.0,99.4768,99.4768,99.249,99.2945,53135.0
2018-09-13 10:40:00,108.92,109.11,108.91,109.03,62335.0,99.2763,99.4495,99.2672,99.3766,62335.0
2018-09-13 10:45:00,109.02,109.06,108.9,108.9,38189.0,99.3675,99.4039,99.2581,99.2581,38189.0
2018-09-13 10:50:00,108.89,109.0,108.83,108.87,72300.0,99.249,99.3492,99.1943,99.2307,72300.0
2018-09-13 10:55:00,108.86,108.86,108.72,108.8,35471.0,99.2216,99.2216,99.094,99.1669,35471.0
2018-09-13 11:00:00,108.79,108.83,108.75,108.81,44557.0,99.1578,99.1943,99.1214,99.1761,44557.0
2018-09-13 11:05:00,108.82,108.9,108.74,108.76,80262.0,99.1852,99.2581,99.1123,99.1305,80262.0
2018-09-13 11:10:00,108.76,108.83,108.74,108.81,28459.0,99.1305,99.1943,99.1123,99.1761,28459.0
2018-09-13 11:15:00,108.81,108.82,108.6,108.68,30403.0,99.1761,99.1852,98.9847,99.0576,30403.0
2018-09-13 11:20:00,108.64,108.64,108.51,108.58,14809.0,99.0211,99.0211,98.9026,98.9664,14809.0
2018-09-13 11:25:00,108.58,108.66,108.58,108.6,32449.0,98.9664,99.0393,98.9664,98.9847,32449.0
2018-09-13 11:30:00,108.61,108.64,108.55,108.59,31934.0,98.9938,99.0211,98.9391,98.9755,31934.0
2018-09-13 11:35:00,108.58,108.66,108.48,108.66,22286.0,98.9664,99.0393,98.8753,99.0393,22286.0
2018-09-13 11:40:00,108.66,108.71,108.64,108.68,11817.0,99.0393,99.0849,99.0211,99.0576,11817.0
2018-09-13 11:45:00,108.69,108.74,108.68,108.72,18952.0,99.0667,99.1123,99.0576,99.094,18952.0
2018-09-13 11:50:00,108.71,108.75,108.67,108.73,10969.0,99.0849,99.1214,99.0485,99.1031,10969.0
2018-09-13 11:55:00,108.73,108.81,108.73,108.8,18043.0,99.1031,99.1761,99.1031,99.1669,18043.0
2018-09-13 12:00:00,108.81,108.93,108.81,108.91,20798.0,99.1761,99.2854,99.1761,99.2672,20798.0
2018-09-13 12:05:00,108.9,108.9,108.76,108.82,15764.0,99.2581,99.2581,99.1305,99.1852,15764.0
2018-09-13 12:10:00,108.82,108.84,108.78,108.83,9704.0,99.1852,99.2034,99.1487,99.1943,9704.0
2018-09-13 12:15:00,108.84,108.84,108.73,108.73,18749.0,99.2034,99.2034,99.1031,99.1031,18749.0
2018-09-13 12:20:00,108.74,108.78,108.72,108.72,16497.0,99.1123,99.1487,99.094,99.094,16497.0
2018-09-13 12:25:00,108.72,108.77,108.69,108.77,13571.0,99.094,99.1396,99.0667,99.1396,13571.0
2018-09-13 12:30:00,108.76,108.77,108.68,108.71,13848.0,99.1305,99.1396,99.0576,99.0849,13848.0
2018-09-13 12:35:00,108.68,108.71,108.67,108.69,7010.0,99.0576,99.0849,99.0485,99.0667,7010.0
2018-09-13 12:40:00,108.69,108.7,108.65,108.65,12351.0,99.0667,99.0758,99.0302,99.0302,12351.0
2018-09-13 12:45:00,108.65,108.65,108.6,108.63,13769.0,99.0302,99.0302,98.9847,99.012,13769.0
2018-09-13 12:50:00,108.63,108.65,108.59,108.6,13667.0,99.012,99.0302,98.9755,98.9847,13667.0
2018-09-13 12:55:00,108.61,108.65,108.6,108.63,15313.0,98.9938,99.0302,98.9847,99.012,15313.0
2018-09-13 13:00:00,108.63,108.68,108.62,108.65,13997.0,99.012,99.0576,99.0029,99.0302,13997.0
2018-09-13 13:05:00,108.66,108.66,108.57,108.57,34051.0,99.0393,99.0393,98.9573,98.9573,34051.0
2018-09-13 13:10:00,108.57,108.65,108.57,108.6,19730.0,98.9573,99.0302,98.9573,98.9847,19730.0
2018-09-13 13:15:00,108.61,108.74,108.61,108.73,16358.0,98.9938,99.1123,98.9938,99.1031,16358.0
2018-09-13 13:20:00,108.7,108.72,108.61,108.65,15185.0,99.0758,99.094,98.9938,99.0302,15185.0
2018-09-13 13:25:00,108.65,108.65,108.55,108.6,15405.0,99.0302,99.0302,98.9391,98.9847,15405.0
2018-09-13 13:30:00,108.59,108.61,108.56,108.58,9531.0,98.9755,98.9938,98.9482,98.9664,9531.0
2018-09-13 13:35:00,108.58,108.59,108.53,108.56,22859.0,98.9664,98.9755,98.9208,98.9482,22859.0
2018-09-13 13:40:00,108.55,108.69,108.55,108.63,35366.0,98.9391,99.0667,98.9391,99.012,35366.0
2018-09-13 13:45:00,108.62,108.63,108.52,108.54,19943.0,99.0029,99.012,98.9117,98.93,19943.0
2018-09-13 13:50:00,108.53,108.56,108.48,108.56,35457.0,98.9208,98.9482,98.8753,98.9482,35457.0
2018-09-13 13:55:00,108.56,108.58,108.45,108.46,20666.0,98.9482,98.9664,98.8479,98.857,20666.0
2018-09-13 14:00:00,108.45,108.54,108.45,108.52,26358.0,98.8479,98.93,98.8479,98.9117,26358.0
2018-09-13 14:05:00,108.53,108.53,108.39,108.4,33709.0,98.9208,98.9208,98.7932,98.8024,33709.0
2018-09-13 14:10:00,108.41,108.44,108.32,108.35,30898.0,98.8115,98.8388,98.7294,98.7568,30898.0
2018-09-13 14:15:00,108.35,108.38,108.31,108.36,23835.0,98.7568,98.7841,98.7203,98.7659,23835.0
2018-09-13 14:20:00,108.36,108.44,108.34,108.43,18860.0,98.7659,98.8388,98.7477,98.8297,18860.0
2018-09-13 14:25:00,108.43,108.45,108.39,108.41,17442.0,98.8297,98.8479,98.7932,98.8115,17442.0
2018-09-13 14:30:00,108.4,108.46,108.4,108.45,12216.0,98.8024,98.857,98.8024,98.8479,12216.0
2018-09-13 14:35:00,108.45,108.52,108.45,108.51,15000.0,98.8479,98.9117,98.8479,98.9026,15000.0
2018-09-13 14:40:00,108.51,108.57,108.5,108.57,19089.0,98.9026,98.9573,98.8935,98.9573,19089.0
2018-09-13 14:45:00,108.56,108.6,108.52,108.55,19373.0,98.9482,98.9847,98.9117,98.9391,19373.0
2018-09-13 14:50:00,108.56,108.61,108.56,108.6,12104.0,98.9482,98.9938,98.9482,98.9847,12104.0
2018-09-13 14:55:00,108.6,108.65,108.58,108.65,18782.0,98.9847,99.0302,98.9664,99.0302,18782.0
2018-09-13 15:00:00,108.65,108.67,108.59,108.61,25662.0,99.0302,99.0485,98.9755,98.9938,25662.0
2018-09-13 15:05:00,108.6,108.62,108.57,108.57,20961.0,98.9847,99.0029,98.9573,98.9573,20961.0
2018-09-13 15:10:00,108.56,108.58,108.5,108.5,29221.0,98.9482,98.9664,98.8935,98.8935,29221.0
2018-09-13 15:15:00,108.51,108.57,108.49,108.54,32802.0,98.9026,98.9573,98.8844,98.93,32802.0
2018-09-13 15:20:00,108.54,108.54,108.46,108.49,27315.0,98.93,98.93,98.857,98.8844,27315.0
2018-09-13 15:25:00,108.48,108.51,108.46,108.47,23950.0,98.8753,98.9026,98.857,98.8662,23950.0
2018-09-13 15:30:00,108.46,108.47,108.44,108.47,35711.0,98.857,98.8662,98.8388,98.8662,35711.0
2018-09-13 15:35:00,108.47,108.48,108.42,108.44,38185.0,98.8662,98.8753,98.8206,98.8388,38185.0
2018-09-13 15:40:00,108.45,108.5,108.41,108.43,56941.0,98.8479,98.8935,98.8115,98.8297,56941.0
2018-09-13 15:45:00,108.43,108.49,108.4,108.48,65914.0,98.8297,98.8844,98.8024,98.8753,65914.0
2018-09-13 15:50:00,108.48,108.62,108.45,108.59,94148.0,98.8753,99.0029,98.8479,98.9755,94148.0
2018-09-13 15:55:00,108.59,108.71,108.59,108.66,225122.0,98.9755,99.0849,98.9755,99.0393,225122.0
2018-09-14 09:30:00,108.84,109.5,108.84,109.43,31278.0,99.2034,99.805,99.2034,99.7412,31278.0
2018-09-14 09:35:00,109.42,109.57,109.37,109.43,28633.0,99.732,99.8688,99.6865,99.7412,28633.0
2018-09-14 09:40:00,109.43,109.45,109.1,109.1,25353.0,99.7412,99.7594,99.4404,99.4404,25353.0
2018-09-14 09:45:00,109.13,109.23,109.06,109.09,32999.0,99.4677,99.5589,99.4039,99.4313,32999.0
2018-09-14 09:50:00,109.12,109.28,109.12,109.22,16781.0,99.4586,99.6044,99.4586,99.5498,16781.0
2018-09-14 09:55:00,109.21,109.43,109.21,109.41,20520.0,99.5406,99.7412,99.5406,99.7229,20520.0
2018-09-14 10:00:00,109.45,109.48,109.15,109.18,36368.0,99.7594,99.7867,99.486,99.5133,36368.0
2018-09-14 10:05:00,109.19,109.24,109.15,109.19,26004.0,99.5224,99.568,99.486,99.5224,26004.0
2018-09-14 10:10:00,109.2,109.47,109.2,109.41,14489.0,99.5315,99.7776,99.5315,99.7229,14489.0
2018-09-14 10:15:00,109.42,109.52,109.4,109.45,17462.0,99.732,99.8232,99.7138,99.7594,17462.0
2018-09-14 10:20:00,109.46,109.61,109.46,109.48,20020.0,99.7685,99.9052,99.7685,99.7867,20020.0
2018-09-14 10:25:00,109.47,109.67,109.47,109.52,19076.0,99.7776,99.9599,99.7776,99.8232,19076.0
2018-09-14 10:30:00,109.54,109.57,109.5,109.53,14012.0,99.8414,99.8688,99.805,99.8323,14012.0
2018-09-14 10:35:00,109.54,109.62,109.54,109.59,28317.0,99.8414,99.9143,99.8414,99.887,28317.0
2018-09-14 10:40:00,109.59,109.77,109.56,109.75,17792.0,99.887,100.0511,99.8597,100.0328,17792.0
2018-09-14 10:45:00,109.74,109.76,109.63,109.76,19262.0,100.0237,100.0419,99.9235,100.0419,19262.0
2018-09-14 10:50:00,109.76,109.79,109.65,109.75,36651.0,100.0419,100.0693,99.9417,100.0328,36651.0
2018-09-14 10:55:00,109.74,109.85,109.74,109.85,16693.0,100.0237,100.124,100.0237,100.124,16693.0
2018-09-14 11:00:00,109.86,109.86,109.77,109.83,27023.0,100.1331,100.1331,100.0511,100.1057,27023.0
2018-09-14 11:05:00,109.83,109.94,109.83,109.93,29309.0,100.1057,100.206,100.1057,100.1969,29309.0
2018-09-14 11:10:00,109.94,109.99,109.93,109.95,39703.0,100.206,100.2516,100.1969,100.2151,39703.0
2018-09-14 11:15:00,109.97,109.97,109.85,109.85,25504.0,100.2334,100.2334,100.124,100.124,25504.0
2018-09-14 11:20:00,109.85,109.97,109.84,109.94,20672.0,100.124,100.2334,100.1149,100.206,20672.0
2018-09-14 11:25:00,109.94,109.96,109.76,109.79,64602.0,100.206,100.2242,100.0419,100.0693,64602.0
2018-09-14 11:30:00,109.79,109.83,109.73,109.76,24620.0,100.0693,100.1057,100.0146,100.0419,24620.0
2018-09-14 11:35:00,109.75,109.81,109.72,109.79,17321.0,100.0328,100.0875,100.0055,100.0693,17321.0
2018-09-14 11:40:00,109.78,109.79,109.72,109.79,12823.0,100.0602,100.0693,100.0055,100.0693,12823.0
2018-09-14 11:45:00,109.79,109.83,109.77,109.79,18356.0,100.0693,100.1057,100.0511,100.0693,18356.0
2018-09-14 11:50:00,109.8,109.89,109.79,109.88,12431.0,100.0784,100.1604,100.0693,100.1513,12431.0
2018-09-14 11:55:00,109.87,109.9,109.87,109.9,12329.0,100.1422,100.1695,100.1422,100.1695,12329.0
2018-09-14 12:00:00,109.9,109.93,109.6,109.64,54523.0,100.1695,100.1969,99.8961,99.9326,54523.0
2018-09-14 12:05:00,109.61,109.72,109.53,109.68,43208.0,99.9052,100.0055,99.8323,99.969,43208.0
2018-09-14 12:10:00,109.69,109.74,109.63,109.74,17964.0,99.9781,100.0237,99.9235,100.0237,17964.0
2018-09-14 12:15:00,109.72,109.76,109.62,109.62,17221.0,100.0055,100.0419,99.9143,99.9143,17221.0
2018-09-14 12:20:00,109.65,109.7,109.55,109.62,14210.0,99.9417,99.9873,99.8505,99.9143,14210.0
2018-09-14 12:25:00,109.64,109.68,109.58,109.62,18426.0,99.9326,99.969,99.8779,99.9143,18426.0
2018-09-14 12:30:00,109.59,109.64,109.54,109.6,14108.0,99.887,99.9326,99.8414,99.8961,14108.0
2018-09-14 12:35:00,109.59,109.65,109.58,109.65,17550.0,99.887,99.9417,99.8779,99.9417,17550.0
2018-09-14 12:40:00,109.65,109.72,109.6,109.62,43568.0,99.9417,100.0055,99.8961,99.9143,43568.0
2018-09-14 12:45:00,109.6,109.74,109.6,109.72,19035.0,99.8961,100.0237,99.8961,100.0055,19035.0
2018-09-14 12:50:00,109.71,109.71,109.62,109.65,12003.0,99.9964,99.9964,99.9143,99.9417,12003.0
2018-09-14 12:55:00,109.65,109.68,109.5,109.52,24804.0,99.9417,99.969,99.805,99.8232,24804.0
2018-09-14 13:00:00,109.52,109.63,109.51,109.61,20909.0,99.8232,99.9235,99.8141,99.9052,20909.0
2018-09-14 13:05:00,109.6,109.6,109.48,109.5,14209.0,99.8961,99.8961,99.7867,99.805,14209.0
2018-09-14 13:10:00,109.5,109.53,109.47,109.53,12908.0,99.805,99.8323,99.7776,99.8323,12908.0
2018-09-14 13:15:00,109.53,109.59,109.51,109.55,21876.0,99.8323,99.887,99.8141,99.8505,21876.0
2018-09-14 13:20:00,109.54,109.61,109.54,109.58,36177.0,99.8414,99.9052,99.8414,99.8779,36177.0
2018-09-14 13:25:00,109.58,109.69,109.57,109.66,24985.0,99.8779,99.9781,99.8688,99.9508,24985.0
2018-09-14 13:30:00,109.66,109.7,109.64,109.65,16294.0,99.9508,99.9873,99.9326,99.9417,16294.0
2018-09-14 13:35:00,109.65,109.67,109.64,109.65,8132.0,99.9417,99.9599,99.9326,99.9417,8132.0
2018-09-14 13:40:00,109.67,109.69,109.64,109.69,25651.0,99.9599,99.9781,99.9326,99.9781,25651.0
2018-09-14 13:45:00,109.69,109.81,109.69,109.81,25747.0,99.9781,100.0875,99.9781,100.0875,25747.0
2018-09-14 13:50:00,109.82,109.85,109.81,109.82,17369.0,100.0966,100.124,100.0875,100.0966,17369.0
2018-09-14 13:55:00,109.82,109.98,109.81,109.95,42113.0,100.0966,100.2425,100.0875,100.2151,42113.0
2018-09-14 14:00:00,109.96,110.01,109.88,109.95,63159.0,100.2242,100.2698,100.1513,100.2151,63159.0
2018-09-14 14:05:00,109.95,109.95,109.81,109.85,16239.0,100.2151,100.2151,100.0875,100.124,16239.0
2018-09-14 14:10:00,109.86,109.99,109.86,109.87,33990.0,100.1331,100.2516,100.1331,100.1422,33990.0
2018-09-14 14:15:00,109.88,109.88,109.77,109.78,16724.0,100.1513,100.1513,100.0511,100.0602,16724.0
2018-09-14 14:20:00,109.78,109.85,109.78,109.8,17660.0,100.0602,100.124,100.0602,100.0784,17660.0
2018-09-14 14:25:00,109.8,109.85,109.78,109.8,20604.0,100.0784,100.124,100.0602,100.0784,20604.0
2018-09-14 14:30:00,109.81,109.82,109.7,109.77,12723.0,100.0875,100.0966,99.9873,100.0511,12723.0
2018-09-14 14:35:00,109.77,109.87,109.76,109.85,14944.0,100.0511,100.1422,100.0419,100.124,14944.0
2018-09-14 14:40:00,109.85,109.86,109.83,109.84,15230.0,100.124,100.1331,100.1057,100.1149,15230.0
2018-09-14 14:45:00,109.84,109.85,109.8,109.85,19477.0,100.1149,100.124,100.0784,100.124,19477.0
2018-09-14 14:50:00,109.85,109.86,109.69,109.7,49042.0,100.124,100.1331,99.9781,99.9873,49042.0
2018-09-14 14:55:00,109.69,109.7,109.68,109.7,37092.0,99.9781,99.9873,99.969,99.9873,37092.0
2018-09-14 15:00:00,109.69,109.81,109.68,109.79,44527.0,99.9781,100.0875,99.969,100.0693,44527.0
2018-09-14 15:05:00,109.78,109.79,109.72,109.78,36253.0,100.0602,100.0693,100.0055,100.0602,36253.0
2018-09-14 15:10:00,109.77,109.89,109.76,109.89,22106.0,100.0511,100.1604,100.0419,100.1604,22106.0
2018-09-14 15:15:00,109.88,109.92,109.88,109.92,30537.0,100.1513,100.1878,100.1513,100.1878,30537.0
2018-09-14 15:20:00,109.91,109.95,109.86,109.86,55545.0,100.1787,100.2151,100.1331,100.1331,55545.0
2018-09-14 15:25:00,109.87,109.87,109.78,109.79,41113.0,100.1422,100.1422,100.0602,100.0693,41113.0
2018-09-14 15:30:00,109.77,109.77,109.69,109.7,58746.0,100.0511,100.0511,99.9781,99.9873,58746.0
2018-09-14 15:35:00,109.7,109.72,109.63,109.72,33634.0,99.9873,100.0055,99.9235,100.0055,33634.0
2018-09-14 15:40:00,109.72,109.72,109.65,109.69,27667.0,100.0055,100.0055,99.9417,99.9781,27667.0
2018-09-14 15:45:00,109.69,109.7,109.6,109.61,56286.0,99.9781,99.9873,99.8961,99.9052,56286.0
2018-09-14 15:50:00,109.62,109.62,109.52,109.55,105162.0,99.9143,99.9143,99.8232,99.8505,105162.0
2018-09-14 15:55:00,109.55,109.59,109.51,109.57,178171.0,99.8505,99.887,99.8141,99.8688,178171.0
2018-09-17 09:30:00,110.21,110.24,109.66,109.99,79807.0,100.4521,100.4794,99.9508,100.2516,79807.0
2018-09-17 09:35:00,109.99,110.05,109.75,109.92,31222.0,100.2516,100.3063,100.0328,100.1878,31222.0
2018-09-17 09:40:00,109.89,109.89,109.49,109.55,22377.0,100.1604,100.1604,99.7959,99.8505,22377.0
2018-09-17 09:45:00,109.56,109.81,109.56,109.65,27985.0,99.8597,100.0875,99.8597,99.9417,27985.0
2018-09-17 09:50:00,109.68,109.71,109.55,109.64,19757.0,99.969,99.9964,99.8505,99.9326,19757.0
2018-09-17 09:55:00,109.63,109.69,109.41,109.41,26105.0,99.9235,99.9781,99.7229,99.7229,26105.0
2018-09-17 10:00:00,109.4,109.47,109.32,109.44,27029.0,99.7138,99.7776,99.6409,99.7503,27029.0
2018-09-17 10:05:00,109.41,109.49,109.27,109.42,37945.0,99.7229,99.7959,99.5953,99.732,37945.0
2018-09-17 10:10:00,109.43,109.64,109.43,109.58,24732.0,99.7412,99.9326,99.7412,99.8779,24732.0
2018-09-17 10:15:00,109.57,109.57,109.36,109.44,41141.0,99.8688,99.8688,99.6774,99.7503,41141.0
2018-09-17 10:20:00,109.47,109.48,109.35,109.35,16564.0,99.7776,99.7867,99.6682,99.6682,16564.0
2018-09-17 10:25:00,109.35,109.4,109.24,109.27,36645.0,99.6682,99.7138,99.568,99.5953,36645.0
2018-09-17 10:30:00,109.27,109.28,109.18,109.25,32485.0,99.5953,99.6044,99.5133,99.5771,32485.0
2018-09-17 10:35:00,109.26,109.27,109.17,109.19,39482.0,99.5862,99.5953,99.5042,99.5224,39482.0
2018-09-17 10:40:00,109.18,109.36,109.18,109.34,17854.0,99.5133,99.6774,99.5133,99.6591,17854.0
2018-09-17 10:45:00,109.34,109.34,109.07,109.08,15395.0,99.6591,99.6591,99.413,99.4222,15395.0
2018-09-17 10:50:00,109.08,109.08,108.96,109.0,22407.0,99.4222,99.4222,99.3128,99.3492,22407.0
2018-09-17 10:55:00,109.0,109.07,108.97,109.0,11527.0,99.3492,99.413,99.3219,99.3492,11527.0
2018-09-17 11:00:00,109.0,109.16,108.99,109.15,11520.0,99.3492,99.4951,99.3401,99.486,11520.0
2018-09-17 11:05:00,109.16,109.3,109.14,109.3,21527.0,99.4951,99.6227,99.4768,99.6227,21527.0
2018-09-17 11:10:00,109.3,109.33,109.2,109.29,17267.0,99.6227,99.65,99.5315,99.6136,17267.0
2018-09-17 11:15:00,109.3,109.31,109.11,109.14,29893.0,99.6227,99.6318,99.4495,99.4768,29893.0
2018-09-17 11:20:00,109.15,109.2,109.15,109.2,9252.0,99.486,99.5315,99.486,99.5315,9252.0
2018-09-17 11:25:00,109.2,109.2,109.08,109.1,15266.0,99.5315,99.5315,99.4222,99.4404,15266.0
2018-09-17 11:30:00,109.12,109.16,109.09,109.15,15813.0,99.4586,99.4951,99.4313,99.486,15813.0
2018-09-17 11:35:00,109.14,109.18,109.11,109.13,14628.0,99.4768,99.5133,99.4495,99.4677,14628.0
2018-09-17 11:40:00,109.13,109.13,109.08,109.13,11313.0,99.4677,99.4677,99.4222,99.4677,11313.0
2018-09-17 11:45:00,109.12,109.2,109.1,109.2,13296.0,99.4586,99.5315,99.4404,99.5315,13296.0
2018-09-17 11:50:00,109.2,109.23,109.17,109.2,15914.0,99.5315,99.5589,99.5042,99.5315,15914.0
2018-09-17 11:55:00,109.2,109.24,109.17,109.22,12325.0,99.5315,99.568,99.5042,99.5498,12325.0
2018-09-17 12:00:00,109.22,109.36,109.2,109.33,40730.0,99.5498,99.6774,99.5315,99.65,40730.0
2018-09-17 12:05:00,109.33,109.35,109.2,109.27,16284.0,99.65,99.6682,99.5315,99.5953,16284.0
2018-09-17 12:10:00,109.26,109.28,109.19,109.2,14400.0,99.5862,99.6044,99.5224,99.5315,14400.0
2018-09-17 12:15:00,109.2,109.21,109.18,109.19,13504.0,99.5315,99.5406,99.5133,99.5224,13504.0
2018-09-17 12:20:00,109.2,109.26,109.18,109.26,25135.0,99.5315,99.5862,99.5133,99.5862,25135.0
2018-09-17 12:25:00,109.24,109.26,109.15,109.15,21199.0,99.568,99.5862,99.486,99.486,21199.0
2018-09-17 12:30:00,109.15,109.19,109.08,109.1,30785.0,99.486,99.5224,99.4222,99.4404,30785.0
2018-09-17 12:35:00,109.09,109.2,109.08,109.16,13918.0,99.4313,99.5315,99.4222,99.4951,13918.0
2018-09-17 12:40:00,109.15,109.15,109.1,109.12,10863.0,99.486,99.486,99.4404,99.4586,10863.0
2018-09-17 12:45:00,109.13,109.16,109.09,109.14,10105.0,99.4677,99.4951,99.4313,99.4768,10105.0
2018-09-17 12:50:00,109.13,109.19,109.06,109.08,9589.0,99.4677,99.5224,99.4039,99.4222,9589.0
2018-09-17 12:55:00,109.07,109.13,109.04,109.09,8418.0,99.413,99.4677,99.3857,99.4313,8418.0
2018-09-17 13:00:00,109.12,109.13,109.06,109.07,6322.0,99.4586,99.4677,99.4039,99.413,6322.0
2018-09-17 13:05:00,109.06,109.17,109.06,109.15,10965.0,99.4039,99.5042,99.4039,99.486,10965.0
2018-09-17 13:10:00,109.14,109.16,109.01,109.02,10089.0,99.4768,99.4951,99.3583,99.3675,10089.0
2018-09-17 13:15:00,109.02,109.04,108.99,109.01,18463.0,99.3675,99.3857,99.3401,99.3583,18463.0
2018-09-17 13:20:00,109.02,109.09,109.01,109.08,5560.0,99.3675,99.4313,99.3583,99.4222,5560.0
2018-09-17 13:25:00,109.09,109.15,109.08,109.15,4596.0,99.4313,99.486,99.4222,99.486,4596.0
2018-09-17 13:30:00,109.14,109.16,109.1,109.15,9755.0,99.4768,99.4951,99.4404,99.486,9755.0
2018-09-17 13:35:00,109.16,109.16,109.03,109.05,16462.0,99.4951,99.4951,99.3766,99.3948,16462.0
2018-09-17 13:40:00,109.06,109.11,109.05,109.07,5884.0,99.4039,99.4495,99.3948,99.413,5884.0
2018-09-17 13:45:00,109.09,109.2,109.07,109.15,8990.0,99.4313,99.5315,99.413,99.486,8990.0
2018-09-17 13:50:00,109.15,109.22,109.14,109.2,10125.0,99.486,99.5498,99.4768,99.5315,10125.0
2018-09-17 13:55:00,109.2,109.22,109.15,109.16,13507.0,99.5315,99.5498,99.486,99.4951,13507.0
2018-09-17 14:00:00,109.16,109.21,109.15,109.19,11774.0,99.4951,99.5406,99.486,99.5224,11774.0
2018-09-17 14:05:00,109.18,109.2,109.14,109.15,10674.0,99.5133,99.5315,99.4768,99.486,10674.0
2018-09-17 14:10:00,109.16,109.25,109.14,109.24,21511.0,99.4951,99.5771,99.4768,99.568,21511.0
2018-09-17 14:15:00,109.24,109.25,109.2,109.2,7124.0,99.568,99.5771,99.5315,99.5315,7124.0
2018-09-17 14:20:00,109.21,109.23,109.18,109.18,10558.0,99.5406,99.5589,99.5133,99.5133,10558.0
2018-09-17 14:25:00,109.19,109.25,109.17,109.17,10141.0,99.5224,99.5771,99.5042,99.5042,10141.0
2018-09-17 14:30:00,109.15,109.19,109.14,109.17,7795.0,99.486,99.5224,99.4768,99.5042,7795.0
2018-09-17 14:35:00,109.18,109.3,109.18,109.3,8119.0,99.5133,99.6227,99.5133,99.6227,8119.0
2018-09-17 14:40:00,109.29,109.3,109.21,109.22,15533.0,99.6136,99.6227,99.5406,99.5498,15533.0
2018-09-17 14:45:00,109.22,109.22,109.15,109.18,20460.0,99.5498,99.5498,99.486,99.5133,20460.0
2018-09-17 14:50:00,109.18,109.18,109.1,109.12,12160.0,99.5133,99.5133,99.4404,99.4586,12160.0
2018-09-17 14:55:00,109.12,109.15,109.02,109.07,15121.0,99.4586,99.486,99.3675,99.413,15121.0
2018-09-17 15:00:00,109.07,109.13,109.05,109.05,18600.0,99.413,99.4677,99.3948,99.3948,18600.0
2018-09-17 15:05:00,109.07,109.11,109.05,109.1,10131.0,99.413,99.4495,99.3948,99.4404,10131.0
2018-09-17 15:10:00,109.1,109.11,109.07,109.08,15125.0,99.4404,99.4495,99.413,99.4222,15125.0
2018-09-17 15:15:00,109.08,109.08,109.01,109.02,19833.0,99.4222,99.4222,99.3583,99.3675,19833.0
2018-09-17 15:20:00,109.02,109.05,108.99,109.03,15880.0,99.3675,99.3948,99.3401,99.3766,15880.0
2018-09-17 15:25:00,109.03,109.08,109.02,109.04,22912.0,99.3766,99.4222,99.3675,99.3857,22912.0
2018-09-17 15:30:00,109.03,109.05,108.94,108.98,38824.0,99.3766,99.3948,99.2945,99.331,38824.0
2018-09-17 15:35:00,108.98,109.09,108.98,109.06,22721.0,99.331,99.4313,99.331,99.4039,22721.0
2018-09-17 15:40:00,109.06,109.07,108.97,109.07,47808.0,99.4039,99.413,99.3219,99.413,47808.0
2018-09-17 15:45:00,109.07,109.22,109.07,109.19,65202.0,99.413,99.5498,99.413,99.5224,65202.0
2018-09-17 15:50:00,109.2,109.2,109.16,109.17,56443.0,99.5315,99.5315,99.4951,99.5042,56443.0
2018-09-17 15:55:00,109.16,109.22,109.11,109.21,214657.0,99.4951,99.5498,99.4495,99.5406,214657.0
2018-09-18 09:30:00,109.44,109.58,109.29,109.52,35350.0,99.7503,99.8779,99.6136,99.8232,35350.0
2018-09-18 09:35:00,109.42,109.5,109.22,109.22,17812.0,99.732,99.805,99.5498,99.5498,17812.0
2018-09-18 09:40:00,109.25,109.31,109.13,109.25,17827.0,99.5771,99.6318,99.4677,99.5771,17827.0
2018-09-18 09:45:00,109.27,109.45,109.25,109.33,19462.0,99.5953,99.7594,99.5771,99.65,19462.0
2018-09-18 09:50:00,109.33,109.4,109.27,109.39,16176.0,99.65,99.7138,99.5953,99.7047,16176.0
2018-09-18 09:55:00,109.4,109.4,109.13,109.13,22840.0,99.7138,99.7138,99.4677,99.4677,22840.0
2018-09-18 10:00:00,109.11,109.15,109.0,109.09,30414.0,99.4495,99.486,99.3492,99.4313,30414.0
2018-09-18 10:05:00,109.08,109.11,108.97,109.01,24234.0,99.4222,99.4495,99.3219,99.3583,24234.0
2018-09-18 10:10:00,109.0,109.11,108.96,109.11,13810.0,99.3492,99.4495,99.3128,99.4495,13810.0
2018-09-18 10:15:00,109.13,109.17,109.05,109.13,15732.0,99.4677,99.5042,99.3948,99.4677,15732.0
2018-09-18 10:20:00,109.14,109.22,109.13,109.16,18986.0,99.4768,99.5498,99.4677,99.4951,18986.0
2018-09-18 10:25:00,109.16,109.21,109.1,109.16,11657.0,99.4951,99.5406,99.4404,99.4951,11657.0
2018-09-18 10:30:00,109.17,109.22,109.15,109.16,16527.0,99.5042,99.5498,99.486,99.4951,16527.0
2018-09-18 10:35:00,109.17,109.28,109.16,109.28,23362.0,99.5042,99.6044,99.4951,99.6044,23362.0
2018-09-18 10:40:00,109.27,109.34,109.22,109.3,15392.0,99.5953,99.6591,99.5498,99.6227,15392.0
2018-09-18 10:45:00,109.29,109.3,109.16,109.22,17014.0,99.6136,99.6227,99.4951,99.5498,17014.0
2018-09-18 10:50:00,109.21,109.23,109.11,109.11,18425.0,99.5406,99.5589,99.4495,99.4495,18425.0
2018-09-18 10:55:00,109.12,109.12,109.02,109.07,22469.0,99.4586,99.4586,99.3675,99.413,22469.0
2018-09-18 11:00:00,109.08,109.15,109.07,109.15,24152.0,99.4222,99.486,99.413,99.486,24152.0
2018-09-18 11:05:00,109.16,109.33,109.15,109.28,14645.0,99.4951,99.65,99.486,99.6044,14645.0
2018-09-18 11:10:00,109.27,109.32,109.24,109.31,10082.0,99.5953,99.6409,99.568,99.6318,10082.0
2018-09-18 11:15:00,109.32,109.33,109.27,109.3,17584.0,99.6409,99.65,99.5953,99.6227,17584.0
2018-09-18 11:20:00,109.32,109.35,109.3,109.34,9341.0,99.6409,99.6682,99.6227,99.6591,9341.0
2018-09-18 11:25:00,109.34,109.38,109.26,109.36,8524.0,99.6591,99.6956,99.5862,99.6774,8524.0
2018-09-18 11:30:00,109.35,109.35,109.3,109.33,22174.0,99.6682,99.6682,99.6227,99.65,22174.0
2018-09-18 11:35:00,109.32,109.36,109.3,109.34,8339.0,99.6409,99.6774,99.6227,99.6591,8339.0
2018-09-18 11:40:00,109.34,109.39,109.33,109.39,9614.0,99.6591,99.7047,99.65,99.7047,9614.0
2018-09-18 11:45:00,109.4,109.42,109.32,109.35,9188.0,99.7138,99.732,99.6409,99.6682,9188.0
2018-09-18 11:50:00,109.35,109.38,109.31,109.36,8614.0,99.6682,99.6956,99.6318,99.6774,8614.0
2018-09-18 11:55:00,109.37,109.43,109.36,109.38,9283.0,99.6865,99.7412,99.6774,99.6956,9283.0
2018-09-18 12:00:00,109.38,109.49,109.38,109.47,15790.0,99.6956,99.7959,99.6956,99.7776,15790.0
2018-09-18 12:05:00,109.47,109.51,109.43,109.44,13124.0,99.7776,99.8141,99.7412,99.7503,13124.0
2018-09-18 12:10:00,109.45,109.5,109.39,109.5,15695.0,99.7594,99.805,99.7047,99.805,15695.0
2018-09-18 12:15:00,109.47,109.51,109.46,109.47,14026.0,99.7776,99.8141,99.7685,99.7776,14026.0
2018-09-18 12:20:00,109.47,109.51,109.44,109.44,8735.0,99.7776,99.8141,99.7503,99.7503,8735.0
2018-09-18 12:25:00,109.44,109.47,109.42,109.43,7816.0,99.7503,99.7776,99.732,99.7412,7816.0
2018-09-18 12:30:00,109.42,109.48,109.42,109.46,8801.0,99.732,99.7867,99.732,99.7685,8801.0
2018-09-18 12:35:00,109.48,109.54,109.47,109.52,9007.0,99.7867,99.8414,99.7776,99.8232,9007.0
2018-09-18 12:40:00,109.53,109.58,109.53,109.55,14879.0,99.8323,99.8779,99.8323,99.8505,14879.0
2018-09-18 12:45:00,109.56,109.57,109.51,109.52,10346.0,99.8597,99.8688,99.8141,99.8232,10346.0
2018-09-18 12:50:00,109.51,109.6,109.5,109.59,8022.0,99.8141,99.8961,99.805,99.887,8022.0
2018-09-18 12:55:00,109.59,109.6,109.53,109.53,5875.0,99.887,99.8961,99.8323,99.8323,5875.0
2018-09-18 13:00:00,109.54,109.6,109.53,109.6,8594.0,99.8414,99.8961,99.8323,99.8961,8594.0
2018-09-18 13:05:00,109.59,109.61,109.55,109.59,15980.0,99.887,99.9052,99.8505,99.887,15980.0
2018-09-18 13:10:00,109.59,109.62,109.55,109.56,4980.0,99.887,99.9143,99.8505,99.8597,4980.0
2018-09-18 13:15:00,109.57,109.61,109.55,109.56,10231.0,99.8688,99.9052,99.8505,99.8597,10231.0
2018-09-18 13:20:00,109.56,109.57,109.54,109.57,5873.0,99.8597,99.8688,99.8414,99.8688,5873.0
2018-09-18 13:25:00,109.56,109.57,109.51,109.54,7412.0,99.8597,99.8688,99.8141,99.8414,7412.0
2018-09-18 13:30:00,109.54,109.55,109.47,109.52,16482.0,99.8414,99.8505,99.7776,99.8232,16482.0
2018-09-18 13:35:00,109.52,109.53,109.5,109.51,7827.0,99.8232,99.8323,99.805,99.8141,7827.0
2018-09-18 13:40:00,109.52,109.56,109.5,109.54,7317.0,99.8232,99.8597,99.805,99.8414,7317.0
2018-09-18 13:45:00,109.53,109.59,109.52,109.59,6992.0,99.8323,99.887,99.8232,99.887,6992.0
2018-09-18 13:50:00,109.59,109.61,109.53,109.57,13547.0,99.887,99.9052,99.8323,99.8688,13547.0
2018-09-18 13:55:00,109.58,109.6,109.57,109.58,7238.0,99.8779,99.8961,99.8688,99.8779,7238.0
2018-09-18 14:00:00,109.58,109.59,109.55,109.55,12159.0,99.8779,99.887,99.8505,99.8505,12159.0
2018-09-18 14:05:00,109.53,109.55,109.51,109.53,12079.0,99.8323,99.8505,99.8141,99.8323,12079.0
2018-09-18 14:10:00,109.54,109.6,109.54,109.59,8621.0,99.8414,99.8961,99.8414,99.887,8621.0
2018-09-18 14:15:00,109.59,109.63,109.55,109.59,16084.0,99.887,99.9235,99.8505,99.887,16084.0
2018-09-18 14:20:00,109.59,109.67,109.57,109.65,12847.0,99.887,99.9599,99.8688,99.9417,12847.0
2018-09-18 14:25:00,109.67,109.77,109.65,109.76,34788.0,99.9599,100.0511,99.9417,100.0419,34788.0
2018-09-18 14:30:00,109.75,109.81,109.75,109.77,10207.0,100.0328,100.0875,100.0328,100.0511,10207.0
2018-09-18 14:35:00,109.76,109.79,109.7,109.7,10230.0,100.0419,100.0693,99.9873,99.9873,10230.0
2018-09-18 14:40:00,109.71,109.78,109.71,109.75,8658.0,99.9964,100.0602,99.9964,100.0328,8658.0
2018-09-18 14:45:00,109.76,109.79,109.72,109.73,9184.0,100.0419,100.0693,100.0055,100.0146,9184.0
2018-09-18 14:50:00,109.73,109.76,109.68,109.75,20015.0,100.0146,100.0419,99.969,100.0328,20015.0
2018-09-18 14:55:00,109.74,109.74,109.69,109.72,8652.0,100.0237,100.0237,99.9781,100.0055,8652.0
2018-09-18 15:00:00,109.71,109.74,109.66,109.67,15134.0,99.9964,100.0237,99.9508,99.9599,15134.0
2018-09-18 15:05:00,109.68,109.7,109.65,109.69,8368.0,99.969,99.9873,99.9417,99.9781,8368.0
2018-09-18 15:10:00,109.7,109.71,109.67,109.7,18036.0,99.9873,99.9964,99.9599,99.9873,18036.0
2018-09-18 15:15:00,109.7,109.75,109.7,109.73,18934.0,99.9873,100.0328,99.9873,100.0146,18934.0
2018-09-18 15:20:00,109.73,109.79,109.73,109.79,28740.0,100.0146,100.0693,100.0146,100.0693,28740.0
2018-09-18 15:25:00,109.8,109.83,109.75,109.76,19913.0,100.0784,100.1057,100.0328,100.0419,19913.0
2018-09-18 15:30:00,109.75,109.81,109.73,109.73,46771.0,100.0328,100.0875,100.0146,100.0146,46771.0
2018-09-18 15:35:00,109.73,109.82,109.72,109.82,38748.0,100.0146,100.0966,100.0055,100.0966,38748.0
2018-09-18 15:40:00,109.82,109.87,109.75,109.75,39911.0,100.0966,100.1422,100.0328,100.0328,39911.0
2018-09-18 15:45:00,109.76,109.76,109.61,109.67,60485.0,100.0419,100.0419,99.9052,99.9599,60485.0
2018-09-18 15:50:00,109.66,109.68,109.62,109.62,42950.0,99.9508,99.969,99.9143,99.9143,42950.0
2018-09-18 15:55:00,109.62,109.75,109.61,109.64,148919.0,99.9143,100.0328,99.9052,99.9326,148919.0
2018-09-19 09:30:00,110.0,110.19,109.73,109.98,37179.0,100.2607,100.4339,100.0146,100.2425,37179.0
2018-09-19 09:35:00,110.0,110.04,109.95,110.03,27321.0,100.2607,100.2972,100.2151,100.288,27321.0
2018-09-19 09:40:00,110.03,110.05,109.87,109.92,24530.0,100.288,100.3063,100.1422,100.1878,24530.0
2018-09-19 09:45:00,109.92,110.03,109.81,109.89,30547.0,100.1878,100.288,100.0875,100.1604,30547.0
2018-09-19 09:50:00,109.9,110.02,109.87,109.98,11044.0,100.1695,100.2789,100.1422,100.2425,11044.0
2018-09-19 09:55:00,109.97,110.04,109.96,110.01,16506.0,100.2334,100.2972,100.2242,100.2698,16506.0
2018-09-19 10:00:00,110.01,110.29,110.01,110.29,88285.0,100.2698,100.525,100.2698,100.525,88285.0
2018-09-19 10:05:00,110.29,110.41,110.26,110.28,63465.0,100.525,100.6344,100.4977,100.5159,63465.0
2018-09-19 10:10:00,110.29,110.3,110.18,110.2,25650.0,100.525,100.5341,100.4248,100.443,25650.0
2018-09-19 10:15:00,110.18,110.18,109.99,110.03,19663.0,100.4248,100.4248,100.2516,100.288,19663.0
2018-09-19 10:20:00,110.03,110.14,110.01,110.11,20792.0,100.288,100.3883,100.2698,100.361,20792.0
2018-09-19 10:25:00,110.11,110.16,110.0,110.06,20410.0,100.361,100.4065,100.2607,100.3154,20410.0
2018-09-19 10:30:00,110.05,110.11,110.04,110.09,13498.0,100.3063,100.361,100.2972,100.3427,13498.0
2018-09-19 10:35:00,110.08,110.15,110.04,110.13,25752.0,100.3336,100.3974,100.2972,100.3792,25752.0
2018-09-19 10:40:00,110.11,110.24,110.05,110.24,22800.0,100.361,100.4794,100.3063,100.4794,22800.0
2018-09-19 10:45:00,110.25,110.3,110.21,110.29,13852.0,100.4886,100.5341,100.4521,100.525,13852.0
2018-09-19 10:50:00,110.28,110.3,110.15,110.26,13692.0,100.5159,100.5341,100.3974,100.4977,13692.0
2018-09-19 10:55:00,110.26,110.26,110.14,110.17,14710.0,100.4977,100.4977,100.3883,100.4156,14710.0
2018-09-19 11:00:00,110.19,110.19,110.07,110.12,12524.0,100.4339,100.4339,100.3245,100.3701,12524.0
2018-09-19 11:05:00,110.15,110.23,110.11,110.21,19494.0,100.3974,100.4703,100.361,100.4521,19494.0
2018-09-19 11:10:00,110.22,110.24,110.15,110.17,11334.0,100.4612,100.4794,100.3974,100.4156,11334.0
2018-09-19 11:15:00,110.17,110.28,110.17,110.28,13233.0,100.4156,100.5159,100.4156,100.5159,13233.0
2018-09-19 11:20:00,110.3,110.31,110.22,110.23,12745.0,100.5341,100.5432,100.4612,100.4703,12745.0
2018-09-19 11:25:00,110.24,110.24,110.12,110.19,14973.0,100.4794,100.4794,100.3701,100.4339,14973.0
2018-09-19 11:30:00,110.18,110.21,110.13,110.19,9706.0,100.4248,100.4521,100.3792,100.4339,9706.0
2018-09-19 11:35:00,110.18,110.21,110.15,110.15,10897.0,100.4248,100.4521,100.3974,100.3974,10897.0
2018-09-19 11:40:00,110.14,110.19,110.12,110.19,11497.0,100.3883,100.4339,100.3701,100.4339,11497.0
2018-09-19 11:45:00,110.19,110.19,110.1,110.12,7382.0,100.4339,100.4339,100.3518,100.3701,7382.0
2018-09-19 11:50:00,110.13,110.2,110.13,110.17,23707.0,100.3792,100.443,100.3792,100.4156,23707.0
2018-09-19 11:55:00,110.17,110.19,110.16,110.16,8232.0,100.4156,100.4339,100.4065,100.4065,8232.0
2018-09-19 12:00:00,110.17,110.18,110.14,110.17,27947.0,100.4156,100.4248,100.3883,100.4156,27947.0
2018-09-19 12:05:00,110.17,110.17,110.06,110.07,25692.0,100.4156,100.4156,100.3154,100.3245,25692.0
2018-09-19 12:10:00,110.08,110.09,109.92,109.97,27143.0,100.3336,100.3427,100.1878,100.2334,27143.0
2018-09-19 12:15:00,109.98,110.02,109.98,110.02,19451.0,100.2425,100.2789,100.2425,100.2789,19451.0
2018-09-19 12:20:00,110.02,110.02,109.96,109.97,10268.0,100.2789,100.2789,100.2242,100.2334,10268.0
2018-09-19 12:25:00,109.99,110.09,109.98,110.08,18051.0,100.2516,100.3427,100.2425,100.3336,18051.0
2018-09-19 12:30:00,110.08,110.1,109.99,110.0,15702.0,100.3336,100.3518,100.2516,100.2607,15702.0
2018-09-19 12:35:00,110.02,110.04,109.98,109.99,9136.0,100.2789,100.2972,100.2425,100.2516,9136.0
2018-09-19 12:40:00,109.99,110.05,109.99,110.05,9201.0,100.2516,100.3063,100.2516,100.3063,9201.0
2018-09-19 12:45:00,110.06,110.06,110.0,110.0,8323.0,100.3154,100.3154,100.2607,100.2607,8323.0
2018-09-19 12:50:00,110.01,110.02,109.97,110.02,14310.0,100.2698,100.2789,100.2334,100.2789,14310.0
2018-09-19 12:55:00,110.02,110.11,109.98,110.09,21951.0,100.2789,100.361,100.2425,100.3427,21951.0
2018-09-19 13:00:00,110.09,110.25,110.09,110.17,8703.0,100.3427,100.4886,100.3427,100.4156,8703.0
2018-09-19 13:05:00,110.18,110.19,110.14,110.18,5504.0,100.4248,100.4339,100.3883,100.4248,5504.0
2018-09-19 13:10:00,110.17,110.17,110.11,110.11,6511.0,100.4156,100.4156,100.361,100.361,6511.0
2018-09-19 13:15:00,110.11,110.14,110.08,110.08,6171.0,100.361,100.3883,100.3336,100.3336,6171.0
2018-09-19 13:20:00,110.09,110.12,110.07,110.08,8234.0,100.3427,100.3701,100.3245,100.3336,8234.0
2018-09-19 13:25:00,110.11,110.13,110.09,110.12,12446.0,100.361,100.3792,100.3427,100.3701,12446.0
2018-09-19 13:30:00,110.13,110.13,110.07,110.08,12261.0,100.3792,100.3792,100.3245,100.3336,12261.0
2018-09-19 13:35:00,110.08,110.19,110.08,110.19,6468.0,100.3336,100.4339,100.3336,100.4339,6468.0
2018-09-19 13:40:00,110.19,110.23,110.15,110.23,6705.0,100.4339,100.4703,100.3974,100.4703,6705.0
2018-09-19 13:45:00,110.24,110.26,110.21,110.25,7648.0,100.4794,100.4977,100.4521,100.4886,7648.0
2018-09-19 13:50:00,110.25,110.31,110.24,110.25,7394.0,100.4886,100.5432,100.4794,100.4886,7394.0
2018-09-19 13:55:00,110.25,110.3,110.24,110.29,5705.0,100.4886,100.5341,100.4794,100.525,5705.0
2018-09-19 14:00:00,110.3,110.35,110.29,110.34,5808.0,100.5341,100.5797,100.525,100.5706,5808.0
2018-09-19 14:05:00,110.34,110.41,110.34,110.41,7451.0,100.5706,100.6344,100.5706,100.6344,7451.0
2018-09-19 14:10:00,110.41,110.44,110.39,110.44,8726.0,100.6344,100.6617,100.6162,100.6617,8726.0
2018-09-19 14:15:00,110.44,110.46,110.37,110.38,18920.0,100.6617,100.68,100.5979,100.6071,18920.0
2018-09-19 14:20:00,110.38,110.39,110.23,110.27,15519.0,100.6071,100.6162,100.4703,100.5068,15519.0
2018-09-19 14:25:00,110.27,110.29,110.2,110.2,9980.0,100.5068,100.525,100.443,100.443,9980.0
2018-09-19 14:30:00,110.2,110.21,110.14,110.14,16599.0,100.443,100.4521,100.3883,100.3883,16599.0
2018-09-19 14:35:00,110.14,110.18,110.13,110.15,16173.0,100.3883,100.4248,100.3792,100.3974,16173.0
2018-09-19 14:40:00,110.15,110.22,110.14,110.21,22415.0,100.3974,100.4612,100.3883,100.4521,22415.0
2018-09-19 14:45:00,110.21,110.24,110.19,110.23,14689.0,100.4521,100.4794,100.4339,100.4703,14689.0
2018-09-19 14:50:00,110.24,110.3,110.22,110.28,14400.0,100.4794,100.5341,100.4612,100.5159,14400.0
2018-09-19 14:55:00,110.27,110.3,110.22,110.22,13591.0,100.5068,100.5341,100.4612,100.4612,13591.0
2018-09-19 15:00:00,110.23,110.38,110.23,110.37,8868.0,100.4703,100.6071,100.4703,100.5979,8868.0
2018-09-19 15:05:00,110.36,110.39,110.3,110.33,22249.0,100.5888,100.6162,100.5341,100.5615,22249.0
2018-09-19 15:10:00,110.33,110.35,110.27,110.28,10055.0,100.5615,100.5797,100.5068,100.5159,10055.0
2018-09-19 15:15:00,110.29,110.29,110.24,110.27,13563.0,100.525,100.525,100.4794,100.5068,13563.0
2018-09-19 15:20:00,110.27,110.28,110.21,110.22,10799.0,100.5068,100.5159,100.4521,100.4612,10799.0
2018-09-19 15:25:00,110.22,110.24,110.17,110.18,19976.0,100.4612,100.4794,100.4156,100.4248,19976.0
2018-09-19 15:30:00,110.18,110.25,110.17,110.2,28855.0,100.4248,100.4886,100.4156,100.443,28855.0
2018-09-19 15:35:00,110.2,110.21,110.16,110.19,25622.0,100.443,100.4521,100.4065,100.4339,25622.0
2018-09-19 15:40:00,110.18,110.18,110.04,110.05,38672.0,100.4248,100.4248,100.2972,100.3063,38672.0
2018-09-19 15:45:00,110.04,110.06,110.0,110.03,55472.0,100.2972,100.3154,100.2607,100.288,55472.0
2018-09-19 15:50:00,110.03,110.15,110.03,110.12,51926.0,100.288,100.3974,100.288,100.3701,51926.0
2018-09-19 15:55:00,110.11,110.11,110.02,110.09,150319.0,100.361,100.361,100.2789,100.3427,150319.0
2018-09-20 09:30:00,110.85,111.36,110.65,111.28,64013.0,101.0354,101.5003,100.8531,101.4274,64013.0
2018-09-20 09:35:00,111.25,111.54,111.22,111.54,19383.0,101.4,101.6643,101.3727,101.6643,19383.0
2018-09-20 09:40:00,111.59,111.77,111.56,111.67,62854.0,101.7099,101.874,101.6826,101.7828,62854.0
2018-09-20 09:45:00,111.65,111.72,111.39,111.64,41824.0,101.7646,101.8284,101.5276,101.7555,41824.0
2018-09-20 09:50:00,111.63,111.73,111.49,111.55,35483.0,101.7464,101.8375,101.6188,101.6735,35483.0
2018-09-20 09:55:00,111.57,111.61,111.4,111.45,17812.0,101.6917,101.7281,101.5367,101.5823,17812.0
2018-09-20 10:00:00,111.44,111.56,111.32,111.35,12149.0,101.5732,101.6826,101.4638,101.4912,12149.0
2018-09-20 10:05:00,111.33,111.33,111.08,111.11,11128.0,101.4729,101.4729,101.2451,101.2724,11128.0
2018-09-20 10:10:00,111.11,111.22,111.1,111.15,16098.0,101.2724,101.3727,101.2633,101.3089,16098.0
2018-09-20 10:15:00,111.12,111.3,111.07,111.3,20014.0,101.2815,101.4456,101.236,101.4456,20014.0
2018-09-20 10:20:00,111.3,111.33,111.09,111.1,9070.0,101.4456,101.4729,101.2542,101.2633,9070.0
2018-09-20 10:25:00,111.05,111.07,110.83,110.87,20354.0,101.2177,101.236,101.0172,101.0537,20354.0
2018-09-20 10:30:00,110.86,110.97,110.71,110.91,14708.0,101.0446,101.1448,100.9078,101.0901,14708.0
2018-09-20 10:35:00,110.92,110.99,110.83,110.96,12588.0,101.0992,101.163,101.0172,101.1357,12588.0
2018-09-20 10:40:00,110.97,111.07,110.97,111.07,14912.0,101.1448,101.236,101.1448,101.236,14912.0
2018-09-20 10:45:00,111.07,111.1,110.97,111.1,14489.0,101.236,101.2633,101.1448,101.2633,14489.0
2018-09-20 10:50:00,111.07,111.14,111.04,111.12,21265.0,101.236,101.2998,101.2086,101.2815,21265.0
2018-09-20 10:55:00,111.11,111.13,110.91,110.98,30729.0,101.2724,101.2906,101.0901,101.1539,30729.0
2018-09-20 11:00:00,110.97,111.04,110.9,110.91,26718.0,101.1448,101.2086,101.081,101.0901,26718.0
2018-09-20 11:05:00,110.9,110.93,110.79,110.85,9766.0,101.081,101.1084,100.9807,101.0354,9766.0
2018-09-20 11:10:00,110.86,110.95,110.85,110.85,6242.0,101.0446,101.1266,101.0354,101.0354,6242.0
2018-09-20 11:15:00,110.86,110.94,110.85,110.87,8336.0,101.0446,101.1175,101.0354,101.0537,8336.0
2018-09-20 11:20:00,110.87,110.97,110.83,110.96,11055.0,101.0537,101.1448,101.0172,101.1357,11055.0
2018-09-20 11:25:00,110.97,110.98,110.9,110.97,4552.0,101.1448,101.1539,101.081,101.1448,4552.0
2018-09-20 11:30:00,110.96,111.03,110.9,110.9,17052.0,101.1357,101.1995,101.081,101.081,17052.0
2018-09-20 11:35:00,110.89,110.94,110.85,110.92,6752.0,101.0719,101.1175,101.0354,101.0992,6752.0
2018-09-20 11:40:00,110.94,110.97,110.88,110.93,4402.0,101.1175,101.1448,101.0628,101.1084,4402.0
2018-09-20 11:45:00,110.93,111.02,110.93,111.02,5671.0,101.1084,101.1904,101.1084,101.1904,5671.0
2018-09-20 11:50:00,111.04,111.11,111.03,111.09,7904.0,101.2086,101.2724,101.1995,101.2542,7904.0
2018-09-20 11:55:00,111.1,111.15,111.07,111.1,8322.0,101.2633,101.3089,101.236,101.2633,8322.0
2018-09-20 12:00:00,111.09,111.11,111.06,111.11,5702.0,101.2542,101.2724,101.2268,101.2724,5702.0
2018-09-20 12:05:00,111.11,111.18,111.06,111.06,8282.0,101.2724,101.3362,101.2268,101.2268,8282.0
2018-09-20 12:10:00,111.06,111.09,111.04,111.04,6700.0,101.2268,101.2542,101.2086,101.2086,6700.0
2018-09-20 12:15:00,111.05,111.1,111.02,111.02,11689.0,101.2177,101.2633,101.1904,101.1904,11689.0
2018-09-20 12:20:00,111.02,111.02,110.97,110.99,37049.0,101.1904,101.1904,101.1448,101.163,37049.0
2018-09-20 12:25:00,110.98,111.0,110.92,110.93,9085.0,101.1539,101.1722,101.0992,101.1084,9085.0
2018-09-20 12:30:00,110.9,110.91,110.88,110.89,33338.0,101.081,101.0901,101.0628,101.0719,33338.0
2018-09-20 12:35:00,110.91,110.96,110.87,110.95,9119.0,101.0901,101.1357,101.0537,101.1266,9119.0
2018-09-20 12:40:00,110.96,111.0,110.91,110.96,14634.0,101.1357,101.1722,101.0901,101.1357,14634.0
2018-09-20 12:45:00,110.96,111.0,110.96,110.99,9650.0,101.1357,101.1722,101.1357,101.163,9650.0
2018-09-20 12:50:00,111.0,111.08,110.97,111.05,16281.0,101.1722,101.2451,101.1448,101.2177,16281.0
2018-09-20 12:55:00,111.05,111.11,111.05,111.11,11877.0,101.2177,101.2724,101.2177,101.2724,11877.0
2018-09-20 13:00:00,111.11,111.2,111.11,111.19,17284.0,101.2724,101.3544,101.2724,101.3453,17284.0
2018-09-20 13:05:00,111.18,111.19,111.07,111.08,16584.0,101.3362,101.3453,101.236,101.2451,16584.0
2018-09-20 13:10:00,111.07,111.13,111.06,111.08,10267.0,101.236,101.2906,101.2268,101.2451,10267.0
2018-09-20 13:15:00,111.08,111.1,111.06,111.06,7149.0,101.2451,101.2633,101.2268,101.2268,7149.0
2018-09-20 13:20:00,111.06,111.1,111.06,111.1,6453.0,101.2268,101.2633,101.2268,101.2633,6453.0
2018-09-20 13:25:00,111.09,111.09,111.01,111.02,19636.0,101.2542,101.2542,101.1813,101.1904,19636.0
2018-09-20 13:30:00,111.01,111.03,110.96,110.96,16258.0,101.1813,101.1995,101.1357,101.1357,16258.0
2018-09-20 13:35:00,110.96,111.03,110.96,111.0,7672.0,101.1357,101.1995,101.1357,101.1722,7672.0
2018-09-20 13:40:00,111.0,111.07,110.98,111.06,19020.0,101.1722,101.236,101.1539,101.2268,19020.0
2018-09-20 13:45:00,111.06,111.17,111.04,111.17,25047.0,101.2268,101.3271,101.2086,101.3271,25047.0
2018-09-20 13:50:00,111.18,111.28,111.15,111.27,39237.0,101.3362,101.4274,101.3089,101.4183,39237.0
2018-09-20 13:55:00,111.29,111.44,111.29,111.35,62231.0,101.4365,101.5732,101.4365,101.4912,62231.0
2018-09-20 14:00:00,111.33,111.35,111.25,111.29,16215.0,101.4729,101.4912,101.4,101.4365,16215.0
2018-09-20 14:05:00,111.3,111.48,111.3,111.4,13026.0,101.4456,101.6097,101.4456,101.5367,13026.0
2018-09-20 14:10:00,111.4,111.61,111.4,111.5,98606.0,101.5367,101.7281,101.5367,101.6279,98606.0
2018-09-20 14:15:00,111.47,111.53,111.33,111.33,32566.0,101.6005,101.6552,101.4729,101.4729,32566.0
2018-09-20 14:20:00,111.31,111.38,111.26,111.29,67646.0,101.4547,101.5185,101.4091,101.4365,67646.0
2018-09-20 14:25:00,111.29,111.37,111.27,111.3,25686.0,101.4365,101.5094,101.4183,101.4456,25686.0
2018-09-20 14:30:00,111.3,111.47,111.3,111.47,25359.0,101.4456,101.6005,101.4456,101.6005,25359.0
2018-09-20 14:35:00,111.46,111.47,111.31,111.34,38722.0,101.5914,101.6005,101.4547,101.4821,38722.0
2018-09-20 14:40:00,111.34,111.38,111.32,111.36,26338.0,101.4821,101.5185,101.4638,101.5003,26338.0
2018-09-20 14:45:00,111.37,111.46,111.35,111.46,20787.0,101.5094,101.5914,101.4912,101.5914,20787.0
2018-09-20 14:50:00,111.48,111.51,111.39,111.41,17105.0,101.6097,101.637,101.5276,101.5459,17105.0
2018-09-20 14:55:00,111.4,111.4,111.31,111.32,14391.0,101.5367,101.5367,101.4547,101.4638,14391.0
2018-09-20 15:00:00,111.33,111.39,111.23,111.25,22544.0,101.4729,101.5276,101.3818,101.4,22544.0
2018-09-20 15:05:00,111.25,111.29,111.19,111.19,23108.0,101.4,101.4365,101.3453,101.3453,23108.0
2018-09-20 15:10:00,111.21,111.3,111.2,111.23,25146.0,101.3636,101.4456,101.3544,101.3818,25146.0
2018-09-20 15:15:00,111.24,111.32,111.23,111.3,28116.0,101.3909,101.4638,101.3818,101.4456,28116.0
2018-09-20 15:20:00,111.3,111.3,111.2,111.2,16974.0,101.4456,101.4456,101.3544,101.3544,16974.0
2018-09-20 15:25:00,111.2,111.2,111.09,111.12,28691.0,101.3544,101.3544,101.2542,101.2815,28691.0
2018-09-20 15:30:00,111.12,111.15,111.07,111.09,32786.0,101.2815,101.3089,101.236,101.2542,32786.0
2018-09-20 15:35:00,111.08,111.15,111.07,111.08,61407.0,101.2451,101.3089,101.236,101.2451,61407.0
2018-09-20 15:40:00,111.08,111.13,111.04,111.07,82635.0,101.2451,101.2906,101.2086,101.236,82635.0
2018-09-20 15:45:00,111.06,111.11,111.03,111.07,64097.0,101.2268,101.2724,101.1995,101.236,64097.0
2018-09-20 15:50:00,111.06,111.08,110.99,111.01,91252.0,101.2268,101.2451,101.163,101.1813,91252.0
2018-09-20 15:55:00,111.02,111.13,111.02,111.12,162842.0,101.1904,101.2906,101.1904,101.2815,162842.0
2018-09-21 09:30:00,111.29,111.3,111.01,111.11,1478090.0,101.4365,101.4456,101.1813,101.2724,1478090.0
2018-09-21 09:35:00,111.07,111.3,110.98,111.27,62518.0,101.236,101.4456,101.1539,101.4183,62518.0
2018-09-21 09:40:00,111.24,111.48,111.2,111.23,33202.0,101.3909,101.6097,101.3544,101.3818,33202.0
2018-09-21 09:45:00,111.23,111.51,111.22,111.38,15766.0,101.3818,101.637,101.3727,101.5185,15766.0
2018-09-21 09:50:00,111.4,111.48,111.31,111.48,19311.0,101.5367,101.6097,101.4547,101.6097,19311.0
2018-09-21 09:55:00,111.45,111.51,111.19,111.23,17427.0,101.5823,101.637,101.3453,101.3818,17427.0
2018-09-21 10:00:00,111.27,111.35,111.23,111.29,13063.0,101.4183,101.4912,101.3818,101.4365,13063.0
2018-09-21 10:05:00,111.33,111.44,111.3,111.43,10160.0,101.4729,101.5732,101.4456,101.5641,10160.0
2018-09-21 10:10:00,111.42,111.42,111.25,111.34,11524.0,101.555,101.555,101.4,101.4821,11524.0
2018-09-21 10:15:00,111.31,111.35,111.24,111.28,10763.0,101.4547,101.4912,101.3909,101.4274,10763.0
2018-09-21 10:20:00,111.27,111.29,111.13,111.26,11786.0,101.4183,101.4365,101.2906,101.4091,11786.0
2018-09-21 10:25:00,111.25,111.25,111.12,111.16,17570.0,101.4,101.4,101.2815,101.318,17570.0
2018-09-21 10:30:00,111.12,111.13,110.98,111.05,27852.0,101.2815,101.2906,101.1539,101.2177,27852.0
2018-09-21 10:35:00,111.06,111.23,111.05,111.23,36733.0,101.2268,101.3818,101.2177,101.3818,36733.0
2018-09-21 10:40:00,111.24,111.34,111.2,111.29,18451.0,101.3909,101.4821,101.3544,101.4365,18451.0
2018-09-21 10:45:00,111.3,111.36,111.28,111.31,9804.0,101.4456,101.5003,101.4274,101.4547,9804.0
2018-09-21 10:50:00,111.31,111.37,111.17,111.17,19314.0,101.4547,101.5094,101.3271,101.3271,19314.0
2018-09-21 10:55:00,111.19,111.35,111.19,111.3,8716.0,101.3453,101.4912,101.3453,101.4456,8716.0
2018-09-21 11:00:00,111.3,111.35,111.24,111.25,25578.0,101.4456,101.4912,101.3909,101.4,25578.0
2018-09-21 11:05:00,111.25,111.25,111.16,111.17,78080.0,101.4,101.4,101.318,101.3271,78080.0
2018-09-21 11:10:00,111.18,111.22,111.15,111.21,56405.0,101.3362,101.3727,101.3089,101.3636,56405.0
2018-09-21 11:15:00,111.22,111.33,111.21,111.27,9978.0,101.3727,101.4729,101.3636,101.4183,9978.0
2018-09-21 11:20:00,111.24,111.29,111.21,111.29,11719.0,101.3909,101.4365,101.3636,101.4365,11719.0
2018-09-21 11:25:00,111.29,111.29,111.16,111.2,14194.0,101.4365,101.4365,101.318,101.3544,14194.0
2018-09-21 11:30:00,111.21,111.24,111.18,111.23,13798.0,101.3636,101.3909,101.3362,101.3818,13798.0
2018-09-21 11:35:00,111.23,111.25,111.19,111.22,24070.0,101.3818,101.4,101.3453,101.3727,24070.0
2018-09-21 11:40:00,111.22,111.23,111.14,111.17,20431.0,101.3727,101.3818,101.2998,101.3271,20431.0
2018-09-21 11:45:00,111.17,111.27,111.16,111.21,12998.0,101.3271,101.4183,101.318,101.3636,12998.0
2018-09-21 11:50:00,111.23,111.24,111.13,111.18,11365.0,101.3818,101.3909,101.2906,101.3362,11365.0
2018-09-21 11:55:00,111.18,111.25,111.15,111.24,8961.0,101.3362,101.4,101.3089,101.3909,8961.0
2018-09-21 12:00:00,111.25,111.29,111.2,111.28,24986.0,101.4,101.4365,101.3544,101.4274,24986.0
2018-09-21 12:05:00,111.28,111.31,111.22,111.25,19228.0,101.4274,101.4547,101.3727,101.4,19228.0
2018-09-21 12:10:00,111.27,111.29,111.17,111.21,37971.0,101.4183,101.4365,101.3271,101.3636,37971.0
2018-09-21 12:15:00,111.2,111.2,111.11,111.12,5818.0,101.3544,101.3544,101.2724,101.2815,5818.0
2018-09-21 12:20:00,111.1,111.12,111.03,111.1,19619.0,101.2633,101.2815,101.1995,101.2633,19619.0
2018-09-21 12:25:00,111.11,111.13,111.02,111.04,8440.0,101.2724,101.2906,101.1904,101.2086,8440.0
2018-09-21 12:30:00,111.05,111.07,110.96,110.96,10486.0,101.2177,101.236,101.1357,101.1357,10486.0
2018-09-21 12:35:00,110.98,110.98,110.88,110.95,7110.0,101.1539,101.1539,101.0628,101.1266,7110.0
2018-09-21 12:40:00,110.94,110.99,110.93,110.95,12957.0,101.1175,101.163,101.1084,101.1266,12957.0
2018-09-21 12:45:00,110.96,110.99,110.94,110.97,10171.0,101.1357,101.163,101.1175,101.1448,10171.0
2018-09-21 12:50:00,110.97,110.99,110.95,110.98,10688.0,101.1448,101.163,101.1266,101.1539,10688.0
2018-09-21 12:55:00,110.97,110.98,110.89,110.92,5779.0,101.1448,101.1539,101.0719,101.0992,5779.0
2018-09-21 13:00:00,110.92,110.95,110.9,110.91,11345.0,101.0992,101.1266,101.081,101.0901,11345.0
2018-09-21 13:05:00,110.9,110.92,110.76,110.82,76784.0,101.081,101.0992,100.9534,101.0081,76784.0
2018-09-21 13:10:00,110.83,110.87,110.78,110.79,34129.0,101.0172,101.0537,100.9716,100.9807,34129.0
2018-09-21 13:15:00,110.8,110.88,110.77,110.86,23157.0,100.9899,101.0628,100.9625,101.0446,23157.0
2018-09-21 13:20:00,110.87,110.93,110.82,110.92,23024.0,101.0537,101.1084,101.0081,101.0992,23024.0
2018-09-21 13:25:00,110.91,110.94,110.84,110.84,9620.0,101.0901,101.1175,101.0263,101.0263,9620.0
2018-09-21 13:30:00,110.84,110.87,110.83,110.87,15342.0,101.0263,101.0537,101.0172,101.0537,15342.0
2018-09-21 13:35:00,110.87,111.07,110.86,111.06,33056.0,101.0537,101.236,101.0446,101.2268,33056.0
2018-09-21 13:40:00,111.06,111.1,111.03,111.04,18032.0,101.2268,101.2633,101.1995,101.2086,18032.0
2018-09-21 13:45:00,111.06,111.06,110.96,110.98,5921.0,101.2268,101.2268,101.1357,101.1539,5921.0
2018-09-21 13:50:00,110.99,111.02,110.94,111.01,10402.0,101.163,101.1904,101.1175,101.1813,10402.0
2018-09-21 13:55:00,111.02,111.08,111.0,111.06,6310.0,101.1904,101.2451,101.1722,101.2268,6310.0
2018-09-21 14:00:00,111.06,111.06,111.01,111.02,4911.0,101.2268,101.2268,101.1813,101.1904,4911.0
2018-09-21 14:05:00,111.0,111.03,110.96,111.0,8990.0,101.1722,101.1995,101.1357,101.1722,8990.0
2018-09-21 14:10:00,111.01,111.02,110.94,110.95,6098.0,101.1813,101.1904,101.1175,101.1266,6098.0
2018-09-21 14:15:00,110.94,111.03,110.94,110.98,10943.0,101.1175,101.1995,101.1175,101.1539,10943.0
2018-09-21 14:20:00,110.97,111.05,110.97,111.04,12858.0,101.1448,101.2177,101.1448,101.2086,12858.0
2018-09-21 14:25:00,111.04,111.05,111.01,111.02,9430.0,101.2086,101.2177,101.1813,101.1904,9430.0
2018-09-21 14:30:00,111.02,111.05,110.99,111.03,8738.0,101.1904,101.2177,101.163,101.1995,8738.0
2018-09-21 14:35:00,111.01,111.06,110.99,111.01,14656.0,101.1813,101.2268,101.163,101.1813,14656.0
2018-09-21 14:40:00,111.01,111.03,110.99,111.02,7076.0,101.1813,101.1995,101.163,101.1904,7076.0
2018-09-21 14:45:00,111.01,111.04,110.98,111.0,6375.0,101.1813,101.2086,101.1539,101.1722,6375.0
2018-09-21 14:50:00,111.0,111.04,110.99,111.0,13973.0,101.1722,101.2086,101.163,101.1722,13973.0
2018-09-21 14:55:00,110.99,111.05,110.95,111.02,11620.0,101.163,101.2177,101.1266,101.1904,11620.0
2018-09-21 15:00:00,111.01,111.05,111.01,111.04,17469.0,101.1813,101.2177,101.1813,101.2086,17469.0
2018-09-21 15:05:00,111.04,111.05,111.02,111.03,19152.0,101.2086,101.2177,101.1904,101.1995,19152.0
2018-09-21 15:10:00,111.04,111.05,111.0,111.03,42609.0,101.2086,101.2177,101.1722,101.1995,42609.0
2018-09-21 15:15:00,111.02,111.03,110.95,110.96,20419.0,101.1904,101.1995,101.1266,101.1357,20419.0
2018-09-21 15:20:00,110.96,111.01,110.95,110.98,11812.0,101.1357,101.1813,101.1266,101.1539,11812.0
2018-09-21 15:25:00,110.98,110.98,110.91,110.93,23644.0,101.1539,101.1539,101.0901,101.1084,23644.0
2018-09-21 15:30:00,110.93,111.01,110.93,110.98,32392.0,101.1084,101.1813,101.1084,101.1539,32392.0
2018-09-21 15:35:00,110.99,111.0,110.92,110.95,27352.0,101.163,101.1722,101.0992,101.1266,27352.0
2018-09-21 15:40:00,110.95,110.97,110.88,110.93,34813.0,101.1266,101.1448,101.0628,101.1084,34813.0
2018-09-21 15:45:00,110.93,110.97,110.89,110.97,40778.0,101.1084,101.1448,101.0719,101.1448,40778.0
2018-09-21 15:50:00,110.96,110.99,110.95,110.98,54731.0,101.1357,101.163,101.1266,101.1539,54731.0
2018-09-21 15:55:00,110.98,110.99,110.86,110.9,151150.0,101.1539,101.163,101.0446,101.081,151150.0
2018-09-24 09:30:00,110.93,110.93,110.46,110.63,35626.0,101.1084,101.1084,100.68,100.8349,35626.0
2018-09-24 09:35:00,110.56,110.56,110.3,110.52,10510.0,100.7711,100.7711,100.5341,100.7347,10510.0
2018-09-24 09:40:00,110.62,110.65,110.51,110.54,8078.0,100.8258,100.8531,100.7255,100.7529,8078.0
2018-09-24 09:45:00,110.51,110.51,110.27,110.29,17694.0,100.7255,100.7255,100.5068,100.525,17694.0
2018-09-24 09:50:00,110.29,110.31,110.21,110.23,7110.0,100.525,100.5432,100.4521,100.4703,7110.0
2018-09-24 09:55:00,110.22,110.45,110.21,110.42,9434.0,100.4612,100.6709,100.4521,100.6435,9434.0
2018-09-24 10:00:00,110.42,110.42,110.26,110.28,6554.0,100.6435,100.6435,100.4977,100.5159,6554.0
2018-09-24 10:05:00,110.23,110.32,110.16,110.25,10640.0,100.4703,100.5524,100.4065,100.4886,10640.0
2018-09-24 10:10:00,110.24,110.29,110.19,110.26,5536.0,100.4794,100.525,100.4339,100.4977,5536.0
2018-09-24 10:15:00,110.26,110.26,110.12,110.14,4514.0,100.4977,100.4977,100.3701,100.3883,4514.0
2018-09-24 10:20:00,110.17,110.22,110.13,110.14,6185.0,100.4156,100.4612,100.3792,100.3883,6185.0
2018-09-24 10:25:00,110.16,110.19,110.02,110.05,10433.0,100.4065,100.4339,100.2789,100.3063,10433.0
2018-09-24 10:30:00,110.07,110.08,110.01,110.02,9678.0,100.3245,100.3336,100.2698,100.2789,9678.0
2018-09-24 10:35:00,110.01,110.02,109.85,109.85,15801.0,100.2698,100.2789,100.124,100.124,15801.0
2018-09-24 10:40:00,109.88,110.08,109.82,110.04,13377.0,100.1513,100.3336,100.0966,100.2972,13377.0
2018-09-24 10:45:00,110.03,110.06,109.94,109.95,13791.0,100.288,100.3154,100.206,100.2151,13791.0
2018-09-24 10:50:00,109.96,110.05,109.91,109.96,16404.0,100.2242,100.3063,100.1787,100.2242,16404.0
2018-09-24 10:55:00,109.94,110.1,109.94,110.08,15937.0,100.206,100.3518,100.206,100.3336,15937.0
2018-09-24 11:00:00,110.1,110.11,110.01,110.1,21161.0,100.3518,100.361,100.2698,100.3518,21161.0
2018-09-24 11:05:00,110.09,110.15,110.02,110.03,18504.0,100.3427,100.3974,100.2789,100.288,18504.0
2018-09-24 11:10:00,110.01,110.02,109.91,109.91,17013.0,100.2698,100.2789,100.1787,100.1787,17013.0
2018-09-24 11:15:00,109.93,110.02,109.89,110.02,11472.0,100.1969,100.2789,100.1604,100.2789,11472.0
2018-09-24 11:20:00,110.04,110.04,109.91,109.93,9015.0,100.2972,100.2972,100.1787,100.1969,9015.0
2018-09-24 11:25:00,109.94,110.0,109.89,109.92,13555.0,100.206,100.2607,100.1604,100.1878,13555.0
2018-09-24 11:30:00,109.92,109.99,109.91,109.97,14229.0,100.1878,100.2516,100.1787,100.2334,14229.0
2018-09-24 11:35:00,109.97,109.99,109.91,109.92,7498.0,100.2334,100.2516,100.1787,100.1878,7498.0
2018-09-24 11:40:00,109.92,109.95,109.77,109.81,14626.0,100.1878,100.2151,100.0511,100.0875,14626.0
2018-09-24 11:45:00,109.81,109.82,109.76,109.77,14234.0,100.0875,100.0966,100.0419,100.0511,14234.0
2018-09-24 11:50:00,109.77,109.81,109.75,109.75,6899.0,100.0511,100.0875,100.0328,100.0328,6899.0
2018-09-24 11:55:00,109.75,109.76,109.69,109.7,8034.0,100.0328,100.0419,99.9781,99.9873,8034.0
2018-09-24 12:00:00,109.73,109.75,109.67,109.68,9695.0,100.0146,100.0328,99.9599,99.969,9695.0
2018-09-24 12:05:00,109.68,109.71,109.61,109.62,13639.0,99.969,99.9964,99.9052,99.9143,13639.0
2018-09-24 12:10:00,109.6,109.65,109.53,109.53,12368.0,99.8961,99.9417,99.8323,99.8323,12368.0
2018-09-24 12:15:00,109.53,109.6,109.47,109.51,21049.0,99.8323,99.8961,99.7776,99.8141,21049.0
2018-09-24 12:20:00,109.49,109.55,109.48,109.52,27760.0,99.7959,99.8505,99.7867,99.8232,27760.0
2018-09-24 12:25:00,109.53,109.66,109.51,109.62,30366.0,99.8323,99.9508,99.8141,99.9143,30366.0
2018-09-24 12:30:00,109.63,109.63,109.56,109.57,8978.0,99.9235,99.9235,99.8597,99.8688,8978.0
2018-09-24 12:35:00,109.59,109.6,109.54,109.57,5100.0,99.887,99.8961,99.8414,99.8688,5100.0
2018-09-24 12:40:00,109.56,109.58,109.52,109.55,11136.0,99.8597,99.8779,99.8232,99.8505,11136.0
2018-09-24 12:45:00,109.55,109.59,109.51,109.56,12855.0,99.8505,99.887,99.8141,99.8597,12855.0
2018-09-24 12:50:00,109.58,109.59,109.44,109.46,9007.0,99.8779,99.887,99.7503,99.7685,9007.0
2018-09-24 12:55:00,109.45,109.46,109.41,109.44,8807.0,99.7594,99.7685,99.7229,99.7503,8807.0
2018-09-24 13:00:00,109.44,109.48,109.43,109.44,4888.0,99.7503,99.7867,99.7412,99.7503,4888.0
2018-09-24 13:05:00,109.45,109.5,109.43,109.48,12152.0,99.7594,99.805,99.7412,99.7867,12152.0
2018-09-24 13:10:00,109.49,109.49,109.38,109.4,12858.0,99.7959,99.7959,99.6956,99.7138,12858.0
2018-09-24 13:15:00,109.39,109.42,109.35,109.41,16657.0,99.7047,99.732,99.6682,99.7229,16657.0
2018-09-24 13:20:00,109.43,109.48,109.4,109.47,7028.0,99.7412,99.7867,99.7138,99.7776,7028.0
2018-09-24 13:25:00,109.46,109.49,109.42,109.44,14565.0,99.7685,99.7959,99.732,99.7503,14565.0
2018-09-24 13:30:00,109.45,109.55,109.42,109.53,6574.0,99.7594,99.8505,99.732,99.8323,6574.0
2018-09-24 13:35:00,109.53,109.57,109.49,109.56,5134.0,99.8323,99.8688,99.7959,99.8597,5134.0
2018-09-24 13:40:00,109.57,109.61,109.55,109.59,7919.0,99.8688,99.9052,99.8505,99.887,7919.0
2018-09-24 13:45:00,109.6,109.6,109.49,109.55,11250.0,99.8961,99.8961,99.7959,99.8505,11250.0
2018-09-24 13:50:00,109.53,109.54,109.39,109.39,18734.0,99.8323,99.8414,99.7047,99.7047,18734.0
2018-09-24 13:55:00,109.4,109.49,109.39,109.4,10817.0,99.7138,99.7959,99.7047,99.7138,10817.0
2018-09-24 14:00:00,109.42,109.49,109.4,109.49,17350.0,99.732,99.7959,99.7138,99.7959,17350.0
2018-09-24 14:05:00,109.5,109.6,109.49,109.59,8633.0,99.805,99.8961,99.7959,99.887,8633.0
2018-09-24 14:10:00,109.6,109.67,109.59,109.66,11053.0,99.8961,99.9599,99.887,99.9508,11053.0
2018-09-24 14:15:00,109.68,109.73,109.67,109.72,11331.0,99.969,100.0146,99.9599,100.0055,11331.0
2018-09-24 14:20:00,109.72,109.73,109.66,109.66,13404.0,100.0055,100.0146,99.9508,99.9508,13404.0
2018-09-24 14:25:00,109.66,109.77,109.62,109.71,10238.0,99.9508,100.0511,99.9143,99.9964,10238.0
2018-09-24 14:30:00,109.72,109.78,109.7,109.74,11124.0,100.0055,100.0602,99.9873,100.0237,11124.0
2018-09-24 14:35:00,109.76,109.8,109.72,109.79,6881.0,100.0419,100.0784,100.0055,100.0693,6881.0
2018-09-24 14:40:00,109.78,109.81,109.78,109.78,6520.0,100.0602,100.0875,100.0602,100.0602,6520.0
2018-09-24 14:45:00,109.78,109.81,109.74,109.8,7663.0,100.0602,100.0875,100.0237,100.0784,7663.0
2018-09-24 14:50:00,109.81,109.85,109.79,109.82,9969.0,100.0875,100.124,100.0693,100.0966,9969.0
2018-09-24 14:55:00,109.8,109.81,109.75,109.75,10401.0,100.0784,100.0875,100.0328,100.0328,10401.0
2018-09-24 15:00:00,109.75,109.85,109.72,109.81,17604.0,100.0328,100.124,100.0055,100.0875,17604.0
2018-09-24 15:05:00,109.83,109.91,109.8,109.9,16966.0,100.1057,100.1787,100.0784,100.1695,16966.0
2018-09-24 15:10:00,109.91,109.94,109.88,109.91,21185.0,100.1787,100.206,100.1513,100.1787,21185.0
2018-09-24 15:15:00,109.91,109.91,109.84,109.87,44476.0,100.1787,100.1787,100.1149,100.1422,44476.0
2018-09-24 15:20:00,109.86,109.88,109.82,109.84,17942.0,100.1331,100.1513,100.0966,100.1149,17942.0
2018-09-24 15:25:00,109.84,109.87,109.82,109.84,15577.0,100.1149,100.1422,100.0966,100.1149,15577.0
2018-09-24 15:30:00,109.83,109.84,109.8,109.82,23701.0,100.1057,100.1149,100.0784,100.0966,23701.0
2018-09-24 15:35:00,109.81,109.85,109.79,109.84,29413.0,100.0875,100.124,100.0693,100.1149,29413.0
2018-09-24 15:40:00,109.84,109.85,109.78,109.81,41158.0,100.1149,100.124,100.0602,100.0875,41158.0
2018-09-24 15:45:00,109.81,109.85,109.79,109.83,41088.0,100.0875,100.124,100.0693,100.1057,41088.0
2018-09-24 15:50:00,109.84,109.85,109.82,109.82,47446.0,100.1149,100.124,100.0966,100.0966,47446.0
2018-09-24 15:55:00,109.83,109.89,109.8,109.83,145743.0,100.1057,100.1604,100.0784,100.1057,145743.0
2018-09-25 09:30:00,110.24,110.24,109.81,109.88,34604.0,100.4794,100.4794,100.0875,100.1513,34604.0
2018-09-25 09:35:00,109.86,110.05,109.79,110.03,34440.0,100.1331,100.3063,100.0693,100.288,34440.0
2018-09-25 09:40:00,110.03,110.14,109.91,109.91,13379.0,100.288,100.3883,100.1787,100.1787,13379.0
2018-09-25 09:45:00,109.93,110.04,109.87,109.88,14669.0,100.1969,100.2972,100.1422,100.1513,14669.0
2018-09-25 09:50:00,109.88,109.97,109.81,109.92,22918.0,100.1513,100.2334,100.0875,100.1878,22918.0
2018-09-25 09:55:00,109.93,110.0,109.87,109.97,18670.0,100.1969,100.2607,100.1422,100.2334,18670.0
2018-09-25 10:00:00,109.97,110.04,109.94,109.94,27150.0,100.2334,100.2972,100.206,100.206,27150.0
2018-09-25 10:05:00,109.95,109.97,109.87,109.95,12623.0,100.2151,100.2334,100.1422,100.2151,12623.0
2018-09-25 10:10:00,109.95,109.96,109.83,109.88,16784.0,100.2151,100.2242,100.1057,100.1513,16784.0
2018-09-25 10:15:00,109.88,109.97,109.88,109.91,13584.0,100.1513,100.2334,100.1513,100.1787,13584.0
2018-09-25 10:20:00,109.92,109.92,109.81,109.86,13782.0,100.1878,100.1878,100.0875,100.1331,13782.0
2018-09-25 10:25:00,109.88,109.88,109.78,109.84,8903.0,100.1513,100.1513,100.0602,100.1149,8903.0
2018-09-25 10:30:00,109.84,109.96,109.84,109.94,14730.0,100.1149,100.2242,100.1149,100.206,14730.0
2018-09-25 10:35:00,109.93,109.93,109.8,109.87,7257.0,100.1969,100.1969,100.0784,100.1422,7257.0
2018-09-25 10:40:00,109.87,109.89,109.83,109.88,4300.0,100.1422,100.1604,100.1057,100.1513,4300.0
2018-09-25 10:45:00,109.87,109.92,109.83,109.86,8304.0,100.1422,100.1878,100.1057,100.1331,8304.0
2018-09-25 10:50:00,109.87,110.02,109.87,110.0,10535.0,100.1422,100.2789,100.1422,100.2607,10535.0
2018-09-25 10:55:00,110.01,110.01,109.76,109.77,32491.0,100.2698,100.2698,100.0419,100.0511,32491.0
2018-09-25 11:00:00,109.74,109.81,109.64,109.8,14435.0,100.0237,100.0875,99.9326,100.0784,14435.0
2018-09-25 11:05:00,109.81,109.86,109.78,109.84,11851.0,100.0875,100.1331,100.0602,100.1149,11851.0
2018-09-25 11:10:00,109.84,109.91,109.81,109.86,25033.0,100.1149,100.1787,100.0875,100.1331,25033.0
2018-09-25 11:15:00,109.88,109.94,109.86,109.87,10617.0,100.1513,100.206,100.1331,100.1422,10617.0
2018-09-25 11:20:00,109.87,110.0,109.87,109.96,8645.0,100.1422,100.2607,100.1422,100.2242,8645.0
2018-09-25 11:25:00,109.97,110.11,109.96,110.09,11883.0,100.2334,100.361,100.2242,100.3427,11883.0
2018-09-25 11:30:00,110.09,110.16,110.03,110.13,12242.0,100.3427,100.4065,100.288,100.3792,12242.0
2018-09-25 11:35:00,110.12,110.12,110.03,110.03,9381.0,100.3701,100.3701,100.288,100.288,9381.0
2018-09-25 11:40:00,110.03,110.05,109.96,109.97,6599.0,100.288,100.3063,100.2242,100.2334,6599.0
2018-09-25 11:45:00,109.96,110.03,109.96,110.0,6139.0,100.2242,100.288,100.2242,100.2607,6139.0
2018-09-25 11:50:00,109.99,110.05,109.99,110.01,8462.0,100.2516,100.3063,100.2516,100.2698,8462.0
2018-09-25 11:55:00,110.0,110.0,109.88,109.89,8194.0,100.2607,100.2607,100.1513,100.1604,8194.0
2018-09-25 12:00:00,109.89,109.92,109.85,109.92,6637.0,100.1604,100.1878,100.124,100.1878,6637.0
2018-09-25 12:05:00,109.89,110.01,109.89,110.01,5694.0,100.1604,100.2698,100.1604,100.2698,5694.0
2018-09-25 12:10:00,110.02,110.04,109.97,109.97,10876.0,100.2789,100.2972,100.2334,100.2334,10876.0
2018-09-25 12:15:00,109.96,109.96,109.89,109.93,9301.0,100.2242,100.2242,100.1604,100.1969,9301.0
2018-09-25 12:20:00,109.95,109.96,109.93,109.93,3246.0,100.2151,100.2242,100.1969,100.1969,3246.0
2018-09-25 12:25:00,109.93,109.95,109.88,109.92,7427.0,100.1969,100.2151,100.1513,100.1878,7427.0
2018-09-25 12:30:00,109.92,109.92,109.89,109.91,5234.0,100.1878,100.1878,100.1604,100.1787,5234.0
2018-09-25 12:35:00,109.9,109.91,109.85,109.88,6300.0,100.1695,100.1787,100.124,100.1513,6300.0
2018-09-25 12:40:00,109.86,109.89,109.85,109.86,3066.0,100.1331,100.1604,100.124,100.1331,3066.0
2018-09-25 12:45:00,109.86,109.86,109.75,109.75,12085.0,100.1331,100.1331,100.0328,100.0328,12085.0
2018-09-25 12:50:00,109.75,109.82,109.74,109.81,6501.0,100.0328,100.0966,100.0237,100.0875,6501.0
2018-09-25 12:55:00,109.81,109.87,109.8,109.87,5118.0,100.0875,100.1422,100.0784,100.1422,5118.0
2018-09-25 13:00:00,109.86,109.87,109.79,109.82,8848.0,100.1331,100.1422,100.0693,100.0966,8848.0
2018-09-25 13:05:00,109.83,109.85,109.79,109.82,8570.0,100.1057,100.124,100.0693,100.0966,8570.0
2018-09-25 13:10:00,109.83,109.88,109.79,109.88,12263.0,100.1057,100.1513,100.0693,100.1513,12263.0
2018-09-25 13:15:00,109.88,109.9,109.85,109.89,5923.0,100.1513,100.1695,100.124,100.1604,5923.0
2018-09-25 13:20:00,109.89,109.9,109.83,109.83,15469.0,100.1604,100.1695,100.1057,100.1057,15469.0
2018-09-25 13:25:00,109.82,109.86,109.82,109.85,6732.0,100.0966,100.1331,100.0966,100.124,6732.0
2018-09-25 13:30:00,109.84,109.85,109.8,109.82,7425.0,100.1149,100.124,100.0784,100.0966,7425.0
2018-09-25 13:35:00,109.82,109.85,109.81,109.84,5682.0,100.0966,100.124,100.0875,100.1149,5682.0
2018-09-25 13:40:00,109.83,109.84,109.67,109.7,9713.0,100.1057,100.1149,99.9599,99.9873,9713.0
2018-09-25 13:45:00,109.69,109.74,109.63,109.74,10239.0,99.9781,100.0237,99.9235,100.0237,10239.0
2018-09-25 13:50:00,109.75,109.78,109.73,109.77,8201.0,100.0328,100.0602,100.0146,100.0511,8201.0
2018-09-25 13:55:00,109.77,109.79,109.74,109.78,9115.0,100.0511,100.0693,100.0237,100.0602,9115.0
2018-09-25 14:00:00,109.77,109.81,109.75,109.78,6912.0,100.0511,100.0875,100.0328,100.0602,6912.0
2018-09-25 14:05:00,109.79,109.79,109.72,109.74,8072.0,100.0693,100.0693,100.0055,100.0237,8072.0
2018-09-25 14:10:00,109.73,109.76,109.72,109.73,6391.0,100.0146,100.0419,100.0055,100.0146,6391.0
2018-09-25 14:15:00,109.74,109.81,109.74,109.81,7714.0,100.0237,100.0875,100.0237,100.0875,7714.0
2018-09-25 14:20:00,109.82,109.87,109.82,109.84,7744.0,100.0966,100.1422,100.0966,100.1149,7744.0
2018-09-25 14:25:00,109.84,109.86,109.81,109.81,6040.0,100.1149,100.1331,100.0875,100.0875,6040.0
2018-09-25 14:30:00,109.81,109.82,109.77,109.8,34331.0,100.0875,100.0966,100.0511,100.0784,34331.0
2018-09-25 14:35:00,109.81,109.86,109.79,109.86,13368.0,100.0875,100.1331,100.0693,100.1331,13368.0
2018-09-25 14:40:00,109.86,109.86,109.78,109.79,5339.0,100.1331,100.1331,100.0602,100.0693,5339.0
2018-09-25 14:45:00,109.79,109.85,109.78,109.83,15281.0,100.0693,100.124,100.0602,100.1057,15281.0
2018-09-25 14:50:00,109.84,109.85,109.81,109.84,6905.0,100.1149,100.124,100.0875,100.1149,6905.0
2018-09-25 14:55:00,109.84,109.91,109.84,109.9,11646.0,100.1149,100.1787,100.1149,100.1695,11646.0
2018-09-25 15:00:00,109.9,109.94,109.84,109.85,8367.0,100.1695,100.206,100.1149,100.124,8367.0
2018-09-25 15:05:00,109.85,109.89,109.84,109.88,11341.0,100.124,100.1604,100.1149,100.1513,11341.0
2018-09-25 15:10:00,109.88,109.9,109.86,109.87,12945.0,100.1513,100.1695,100.1331,100.1422,12945.0
2018-09-25 15:15:00,109.88,109.9,109.84,109.87,15864.0,100.1513,100.1695,100.1149,100.1422,15864.0
2018-09-25 15:20:00,109.87,109.98,109.87,109.97,16488.0,100.1422,100.2425,100.1422,100.2334,16488.0
2018-09-25 15:25:00,109.97,109.99,109.95,109.97,15128.0,100.2334,100.2516,100.2151,100.2334,15128.0
2018-09-25 15:30:00,109.97,110.03,109.96,109.98,53607.0,100.2334,100.288,100.2242,100.2425,53607.0
2018-09-25 15:35:00,109.98,110.06,109.95,109.99,18759.0,100.2425,100.3154,100.2151,100.2516,18759.0
2018-09-25 15:40:00,109.99,110.02,109.95,109.95,21029.0,100.2516,100.2789,100.2151,100.2151,21029.0
2018-09-25 15:45:00,109.96,110.04,109.95,110.01,25210.0,100.2242,100.2972,100.2151,100.2698,25210.0
2018-09-25 15:50:00,110.01,110.02,109.94,109.95,46414.0,100.2698,100.2789,100.206,100.2151,46414.0
2018-09-25 15:55:00,109.95,109.96,109.38,109.88,415808.0,100.2151,100.2242,99.6956,100.1513,415808.0
2018-09-26 09:30:00,110.08,110.11,109.67,109.67,42883.0,100.3336,100.361,99.9599,99.9599,42883.0
2018-09-26 09:35:00,109.66,109.77,109.55,109.69,23023.0,99.9508,100.0511,99.8505,99.9781,23023.0
2018-09-26 09:40:00,109.71,109.71,109.54,109.58,15159.0,99.9964,99.9964,99.8414,99.8779,15159.0
2018-09-26 09:45:00,109.6,109.76,109.6,109.74,28624.0,99.8961,100.0419,99.8961,100.0237,28624.0
2018-09-26 09:50:00,109.73,109.74,109.56,109.59,19927.0,100.0146,100.0237,99.8597,99.887,19927.0
2018-09-26 09:55:00,109.59,109.65,109.53,109.57,17158.0,99.887,99.9417,99.8323,99.8688,17158.0
2018-09-26 10:00:00,109.56,109.64,109.52,109.54,11012.0,99.8597,99.9326,99.8232,99.8414,11012.0
2018-09-26 10:05:00,109.5,109.53,109.42,109.44,9743.0,99.805,99.8323,99.732,99.7503,9743.0
2018-09-26 10:10:00,109.42,109.51,109.42,109.47,13114.0,99.732,99.8141,99.732,99.7776,13114.0
2018-09-26 10:15:00,109.47,109.57,109.46,109.53,13657.0,99.7776,99.8688,99.7685,99.8323,13657.0
2018-09-26 10:20:00,109.51,109.55,109.49,109.5,10700.0,99.8141,99.8505,99.7959,99.805,10700.0
2018-09-26 10:25:00,109.51,109.51,109.38,109.38,10991.0,99.8141,99.8141,99.6956,99.6956,10991.0
2018-09-26 10:30:00,109.37,109.45,109.33,109.35,16514.0,99.6865,99.7594,99.65,99.6682,16514.0
2018-09-26 10:35:00,109.31,109.37,109.24,109.35,13212.0,99.6318,99.6865,99.568,99.6682,13212.0
2018-09-26 10:40:00,109.37,109.42,109.27,109.31,11536.0,99.6865,99.732,99.5953,99.6318,11536.0
2018-09-26 10:45:00,109.3,109.33,109.23,109.24,14235.0,99.6227,99.65,99.5589,99.568,14235.0
2018-09-26 10:50:00,109.25,109.25,109.21,109.23,8315.0,99.5771,99.5771,99.5406,99.5589,8315.0
2018-09-26 10:55:00,109.22,109.29,109.19,109.25,11835.0,99.5498,99.6136,99.5224,99.5771,11835.0
2018-09-26 11:00:00,109.25,109.26,109.18,109.18,9248.0,99.5771,99.5862,99.5133,99.5133,9248.0
2018-09-26 11:05:00,109.18,109.21,109.16,109.21,7365.0,99.5133,99.5406,99.4951,99.5406,7365.0
2018-09-26 11:10:00,109.21,109.36,109.16,109.3,24846.0,99.5406,99.6774,99.4951,99.6227,24846.0
2018-09-26 11:15:00,109.29,109.32,109.27,109.32,9322.0,99.6136,99.6409,99.5953,99.6409,9322.0
2018-09-26 11:20:00,109.33,109.36,109.29,109.3,9384.0,99.65,99.6774,99.6136,99.6227,9384.0
2018-09-26 11:25:00,109.3,109.31,109.27,109.29,4685.0,99.6227,99.6318,99.5953,99.6136,4685.0
2018-09-26 11:30:00,109.29,109.29,109.22,109.22,8709.0,99.6136,99.6136,99.5498,99.5498,8709.0
2018-09-26 11:35:00,109.2,109.21,109.1,109.13,12329.0,99.5315,99.5406,99.4404,99.4677,12329.0
2018-09-26 11:40:00,109.13,109.15,109.08,109.08,7674.0,99.4677,99.486,99.4222,99.4222,7674.0
2018-09-26 11:45:00,109.08,109.11,109.02,109.03,12174.0,99.4222,99.4495,99.3675,99.3766,12174.0
2018-09-26 11:50:00,109.03,109.04,108.94,108.95,14683.0,99.3766,99.3857,99.2945,99.3037,14683.0
2018-09-26 11:55:00,108.95,109.02,108.95,109.0,8942.0,99.3037,99.3675,99.3037,99.3492,8942.0
2018-09-26 12:00:00,109.01,109.01,108.89,108.92,21163.0,99.3583,99.3583,99.249,99.2763,21163.0
2018-09-26 12:05:00,108.89,108.89,108.81,108.82,14253.0,99.249,99.249,99.1761,99.1852,14253.0
2018-09-26 12:10:00,108.83,108.83,108.76,108.8,9798.0,99.1943,99.1943,99.1305,99.1669,9798.0
2018-09-26 12:15:00,108.79,108.81,108.7,108.74,18245.0,99.1578,99.1761,99.0758,99.1123,18245.0
2018-09-26 12:20:00,108.74,108.85,108.73,108.85,13132.0,99.1123,99.2125,99.1031,99.2125,13132.0
2018-09-26 12:25:00,108.85,108.92,108.85,108.88,17268.0,99.2125,99.2763,99.2125,99.2399,17268.0
2018-09-26 12:30:00,108.88,108.91,108.87,108.91,9668.0,99.2399,99.2672,99.2307,99.2672,9668.0
2018-09-26 12:35:00,108.92,108.92,108.86,108.88,16438.0,99.2763,99.2763,99.2216,99.2399,16438.0
2018-09-26 12:40:00,108.88,108.91,108.84,108.85,17744.0,99.2399,99.2672,99.2034,99.2125,17744.0
2018-09-26 12:45:00,108.84,108.88,108.82,108.83,18769.0,99.2034,99.2399,99.1852,99.1943,18769.0
2018-09-26 12:50:00,108.84,108.86,108.83,108.84,14179.0,99.2034,99.2216,99.1943,99.2034,14179.0
2018-09-26 12:55:00,108.84,108.85,108.81,108.81,13565.0,99.2034,99.2125,99.1761,99.1761,13565.0
2018-09-26 13:00:00,108.81,108.84,108.78,108.84,16309.0,99.1761,99.2034,99.1487,99.2034,16309.0
2018-09-26 13:05:00,108.82,108.83,108.78,108.78,12478.0,99.1852,99.1943,99.1487,99.1487,12478.0
2018-09-26 13:10:00,108.78,108.8,108.71,108.73,22308.0,99.1487,99.1669,99.0849,99.1031,22308.0
2018-09-26 13:15:00,108.72,108.72,108.68,108.69,14950.0,99.094,99.094,99.0576,99.0667,14950.0
2018-09-26 13:20:00,108.68,108.73,108.66,108.68,11849.0,99.0576,99.1031,99.0393,99.0576,11849.0
2018-09-26 13:25:00,108.67,108.68,108.61,108.65,12598.0,99.0485,99.0576,98.9938,99.0302,12598.0
2018-09-26 13:30:00,108.65,108.67,108.59,108.66,17789.0,99.0302,99.0485,98.9755,99.0393,17789.0
2018-09-26 13:35:00,108.66,108.71,108.65,108.67,16399.0,99.0393,99.0849,99.0302,99.0485,16399.0
2018-09-26 13:40:00,108.67,108.76,108.67,108.74,16456.0,99.0485,99.1305,99.0485,99.1123,16456.0
2018-09-26 13:45:00,108.75,108.77,108.72,108.72,16510.0,99.1214,99.1396,99.094,99.094,16510.0
2018-09-26 13:50:00,108.72,108.76,108.68,108.75,14092.0,99.094,99.1305,99.0576,99.1214,14092.0
2018-09-26 13:55:00,108.73,108.73,108.57,108.63,15065.0,99.1031,99.1031,98.9573,99.012,15065.0
2018-09-26 14:00:00,108.66,108.72,108.53,108.57,25646.0,99.0393,99.094,98.9208,98.9573,25646.0
2018-09-26 14:05:00,108.57,108.61,108.45,108.49,36023.0,98.9573,98.9938,98.8479,98.8844,36023.0
2018-09-26 14:10:00,108.49,108.59,108.47,108.59,24330.0,98.8844,98.9755,98.8662,98.9755,24330.0
2018-09-26 14:15:00,108.59,108.83,108.59,108.81,35620.0,98.9755,99.1943,98.9755,99.1761,35620.0
2018-09-26 14:20:00,108.81,108.86,108.72,108.74,16515.0,99.1761,99.2216,99.094,99.1123,16515.0
2018-09-26 14:25:00,108.74,108.74,108.65,108.66,15443.0,99.1123,99.1123,99.0302,99.0393,15443.0
2018-09-26 14:30:00,108.66,108.66,108.58,108.58,21467.0,99.0393,99.0393,98.9664,98.9664,21467.0
2018-09-26 14:35:00,108.58,108.63,108.53,108.61,42355.0,98.9664,99.012,98.9208,98.9938,42355.0
2018-09-26 14:40:00,108.6,108.64,108.55,108.6,17689.0,98.9847,99.0211,98.9391,98.9847,17689.0
2018-09-26 14:45:00,108.6,108.61,108.43,108.47,24837.0,98.9847,98.9938,98.8297,98.8662,24837.0
2018-09-26 14:50:00,108.46,108.49,108.34,108.34,22231.0,98.857,98.8844,98.7477,98.7477,22231.0
2018-09-26 14:55:00,108.34,108.48,108.32,108.35,50320.0,98.7477,98.8753,98.7294,98.7568,50320.0
2018-09-26 15:00:00,108.33,108.34,108.13,108.2,35788.0,98.7386,98.7477,98.5563,98.6201,35788.0
2018-09-26 15:05:00,108.2,108.32,108.12,108.31,22096.0,98.6201,98.7294,98.5471,98.7203,22096.0
2018-09-26 15:10:00,108.31,108.42,108.29,108.41,34666.0,98.7203,98.8206,98.7021,98.8115,34666.0
2018-09-26 15:15:00,108.39,108.53,108.38,108.51,37188.0,98.7932,98.9208,98.7841,98.9026,37188.0
2018-09-26 15:20:00,108.51,108.6,108.49,108.58,38152.0,98.9026,98.9847,98.8844,98.9664,38152.0
2018-09-26 15:25:00,108.58,108.64,108.56,108.62,44677.0,98.9664,99.0211,98.9482,99.0029,44677.0
2018-09-26 15:30:00,108.61,108.63,108.42,108.42,96462.0,98.9938,99.012,98.8206,98.8206,96462.0
2018-09-26 15:35:00,108.42,108.44,108.32,108.4,56071.0,98.8206,98.8388,98.7294,98.8024,56071.0
2018-09-26 15:40:00,108.4,108.41,108.21,108.22,87303.0,98.8024,98.8115,98.6292,98.6383,87303.0
2018-09-26 15:45:00,108.2,108.22,107.8,107.94,145137.0,98.6201,98.6383,98.2555,98.3831,145137.0
2018-09-26 15:50:00,107.93,108.0,107.87,107.92,134767.0,98.374,98.4378,98.3193,98.3649,134767.0
2018-09-26 15:55:00,107.92,108.05,107.9,108.01,260325.0,98.3649,98.4833,98.3466,98.4469,260325.0
2018-09-27 09:30:00,108.01,108.05,107.34,107.71,70654.0,98.4469,98.4833,97.8362,98.1734,70654.0
2018-09-27 09:35:00,107.71,107.83,107.48,107.54,38136.0,98.1734,98.2828,97.9638,98.0185,38136.0
2018-09-27 09:40:00,107.53,107.59,107.48,107.52,24935.0,98.0094,98.0641,97.9638,98.0003,24935.0
2018-09-27 09:45:00,107.55,107.59,107.47,107.49,38506.0,98.0276,98.0641,97.9547,97.9729,38506.0
2018-09-27 09:50:00,107.49,107.56,107.35,107.53,39236.0,97.9729,98.0367,97.8453,98.0094,39236.0
2018-09-27 09:55:00,107.54,107.81,107.54,107.81,41317.0,98.0185,98.2646,98.0185,98.2646,41317.0
2018-09-27 10:00:00,107.84,108.0,107.79,107.9,32225.0,98.2919,98.4378,98.2464,98.3466,32225.0
2018-09-27 10:05:00,107.89,107.97,107.82,107.96,20107.0,98.3375,98.4104,98.2737,98.4013,20107.0
2018-09-27 10:10:00,107.96,107.96,107.75,107.8,20628.0,98.4013,98.4013,98.2099,98.2555,20628.0
2018-09-27 10:15:00,107.82,107.9,107.76,107.83,12709.0,98.2737,98.3466,98.219,98.2828,12709.0
2018-09-27 10:20:00,107.85,107.85,107.71,107.84,14086.0,98.3011,98.3011,98.1734,98.2919,14086.0
2018-09-27 10:25:00,107.87,107.96,107.86,107.88,8083.0,98.3193,98.4013,98.3102,98.3284,8083.0
2018-09-27 10:30:00,107.9,107.97,107.88,107.92,11026.0,98.3466,98.4104,98.3284,98.3649,11026.0
2018-09-27 10:35:00,107.92,108.03,107.92,107.97,17353.0,98.3649,98.4651,98.3649,98.4104,17353.0
2018-09-27 10:40:00,107.97,108.05,107.92,108.01,8951.0,98.4104,98.4833,98.3649,98.4469,8951.0
2018-09-27 10:45:00,108.0,108.05,107.91,108.01,15210.0,98.4378,98.4833,98.3557,98.4469,15210.0
2018-09-27 10:50:00,108.02,108.08,107.92,107.96,7300.0,98.456,98.5107,98.3649,98.4013,7300.0
2018-09-27 10:55:00,107.96,108.05,107.92,107.95,16715.0,98.4013,98.4833,98.3649,98.3922,16715.0
2018-09-27 11:00:00,107.99,108.16,107.99,108.15,9301.0,98.4287,98.5836,98.4287,98.5745,9301.0
2018-09-27 11:05:00,108.17,108.22,108.11,108.12,14590.0,98.5927,98.6383,98.538,98.5471,14590.0
2018-09-27 11:10:00,108.14,108.16,108.01,108.09,11218.0,98.5654,98.5836,98.4469,98.5198,11218.0
2018-09-27 11:15:00,108.11,108.18,108.09,108.16,7555.0,98.538,98.6018,98.5198,98.5836,7555.0
2018-09-27 11:20:00,108.15,108.16,108.1,108.15,8624.0,98.5745,98.5836,98.5289,98.5745,8624.0
2018-09-27 11:25:00,108.15,108.15,108.06,108.08,12058.0,98.5745,98.5745,98.4925,98.5107,12058.0
2018-09-27 11:30:00,108.08,108.13,108.03,108.06,9185.0,98.5107,98.5563,98.4651,98.4925,9185.0
2018-09-27 11:35:00,108.05,108.17,108.05,108.13,9048.0,98.4833,98.5927,98.4833,98.5563,9048.0
2018-09-27 11:40:00,108.13,108.2,108.11,108.15,28361.0,98.5563,98.6201,98.538,98.5745,28361.0
2018-09-27 11:45:00,108.15,108.21,108.12,108.21,22553.0,98.5745,98.6292,98.5471,98.6292,22553.0
2018-09-27 11:50:00,108.24,108.31,108.24,108.26,7612.0,98.6565,98.7203,98.6565,98.6748,7612.0
2018-09-27 11:55:00,108.26,108.28,108.2,108.21,13161.0,98.6748,98.693,98.6201,98.6292,13161.0
2018-09-27 12:00:00,108.2,108.26,108.18,108.26,8701.0,98.6201,98.6748,98.6018,98.6748,8701.0
2018-09-27 12:05:00,108.25,108.29,108.16,108.16,13220.0,98.6656,98.7021,98.5836,98.5836,13220.0
2018-09-27 12:10:00,108.17,108.17,108.05,108.08,11103.0,98.5927,98.5927,98.4833,98.5107,11103.0
2018-09-27 12:15:00,108.09,108.21,108.09,108.18,11227.0,98.5198,98.6292,98.5198,98.6018,11227.0
2018-09-27 12:20:00,108.18,108.18,108.1,108.1,9097.0,98.6018,98.6018,98.5289,98.5289,9097.0
2018-09-27 12:25:00,108.09,108.14,108.07,108.13,14289.0,98.5198,98.5654,98.5016,98.5563,14289.0
2018-09-27 12:30:00,108.14,108.22,108.13,108.2,8324.0,98.5654,98.6383,98.5563,98.6201,8324.0
2018-09-27 12:35:00,108.22,108.26,108.2,108.26,4196.0,98.6383,98.6748,98.6201,98.6748,4196.0
2018-09-27 12:40:00,108.28,108.34,108.28,108.3,6380.0,98.693,98.7477,98.693,98.7112,6380.0
2018-09-27 12:45:00,108.3,108.33,108.28,108.28,4952.0,98.7112,98.7386,98.693,98.693,4952.0
2018-09-27 12:50:00,108.28,108.33,108.27,108.32,8402.0,98.693,98.7386,98.6839,98.7294,8402.0
2018-09-27 12:55:00,108.32,108.35,108.26,108.26,4528.0,98.7294,98.7568,98.6748,98.6748,4528.0
2018-09-27 13:00:00,108.25,108.32,108.21,108.29,11973.0,98.6656,98.7294,98.6292,98.7021,11973.0
2018-09-27 13:05:00,108.29,108.32,108.25,108.26,5634.0,98.7021,98.7294,98.6656,98.6748,5634.0
2018-09-27 13:10:00,108.25,108.28,108.23,108.24,6716.0,98.6656,98.693,98.6474,98.6565,6716.0
2018-09-27 13:15:00,108.26,108.26,108.23,108.23,3817.0,98.6748,98.6748,98.6474,98.6474,3817.0
2018-09-27 13:20:00,108.22,108.22,108.14,108.14,10413.0,98.6383,98.6383,98.5654,98.5654,10413.0
2018-09-27 13:25:00,108.15,108.21,108.14,108.19,9161.0,98.5745,98.6292,98.5654,98.611,9161.0
2018-09-27 13:30:00,108.2,108.2,108.14,108.16,12289.0,98.6201,98.6201,98.5654,98.5836,12289.0
2018-09-27 13:35:00,108.17,108.17,108.12,108.14,6566.0,98.5927,98.5927,98.5471,98.5654,6566.0
2018-09-27 13:40:00,108.13,108.15,108.09,108.14,6597.0,98.5563,98.5745,98.5198,98.5654,6597.0
2018-09-27 13:45:00,108.14,108.17,108.11,108.17,6450.0,98.5654,98.5927,98.538,98.5927,6450.0
2018-09-27 13:50:00,108.17,108.19,108.14,108.14,5741.0,98.5927,98.611,98.5654,98.5654,5741.0
2018-09-27 13:55:00,108.14,108.16,108.13,108.14,5279.0,98.5654,98.5836,98.5563,98.5654,5279.0
2018-09-27 14:00:00,108.15,108.15,108.09,108.09,6181.0,98.5745,98.5745,98.5198,98.5198,6181.0
2018-09-27 14:05:00,108.09,108.1,107.99,108.0,9000.0,98.5198,98.5289,98.4287,98.4378,9000.0
2018-09-27 14:10:00,108.0,108.03,107.98,108.02,4572.0,98.4378,98.4651,98.4195,98.456,4572.0
2018-09-27 14:15:00,108.01,108.02,107.99,108.02,5470.0,98.4469,98.456,98.4287,98.456,5470.0
2018-09-27 14:20:00,108.02,108.07,108.0,108.0,8401.0,98.456,98.5016,98.4378,98.4378,8401.0
2018-09-27 14:25:00,108.0,108.04,108.0,108.04,12345.0,98.4378,98.4742,98.4378,98.4742,12345.0
2018-09-27 14:30:00,108.03,108.07,108.0,108.03,14496.0,98.4651,98.5016,98.4378,98.4651,14496.0
2018-09-27 14:35:00,108.01,108.02,107.97,107.99,12200.0,98.4469,98.456,98.4104,98.4287,12200.0
2018-09-27 14:40:00,107.99,107.99,107.94,107.94,9939.0,98.4287,98.4287,98.3831,98.3831,9939.0
2018-09-27 14:45:00,107.94,107.96,107.89,107.89,8438.0,98.3831,98.4013,98.3375,98.3375,8438.0
2018-09-27 14:50:00,107.9,107.93,107.88,107.92,17826.0,98.3466,98.374,98.3284,98.3649,17826.0
2018-09-27 14:55:00,107.92,107.94,107.82,107.82,18193.0,98.3649,98.3831,98.2737,98.2737,18193.0
2018-09-27 15:00:00,107.83,107.92,107.83,107.87,28172.0,98.2828,98.3649,98.2828,98.3193,28172.0
2018-09-27 15:05:00,107.87,107.88,107.82,107.84,22105.0,98.3193,98.3284,98.2737,98.2919,22105.0
2018-09-27 15:10:00,107.84,107.92,107.8,107.9,30850.0,98.2919,98.3649,98.2555,98.3466,30850.0
2018-09-27 15:15:00,107.89,107.92,107.87,107.87,9445.0,98.3375,98.3649,98.3193,98.3193,9445.0
2018-09-27 15:20:00,107.87,107.91,107.83,107.85,13171.0,98.3193,98.3557,98.2828,98.3011,13171.0
2018-09-27 15:25:00,107.85,107.91,107.79,107.86,112232.0,98.3011,98.3557,98.2464,98.3102,112232.0
2018-09-27 15:30:00,107.85,107.9,107.79,107.84,34648.0,98.3011,98.3466,98.2464,98.2919,34648.0
2018-09-27 15:35:00,107.85,107.9,107.79,107.89,51122.0,98.3011,98.3466,98.2464,98.3375,51122.0
2018-09-27 15:40:00,107.89,107.93,107.81,107.93,44614.0,98.3375,98.374,98.2646,98.374,44614.0
2018-09-27 15:45:00,107.91,107.96,107.88,107.92,55375.0,98.3557,98.4013,98.3284,98.3649,55375.0
2018-09-27 15:50:00,107.92,107.92,107.84,107.89,52469.0,98.3649,98.3649,98.2919,98.3375,52469.0
2018-09-27 15:55:00,107.88,107.97,107.83,107.84,123826.0,98.3284,98.4104,98.2828,98.2919,123826.0
2018-09-28 09:30:00,107.27,107.36,106.89,107.01,54211.0,97.7724,97.8544,97.4261,97.5354,54211.0
2018-09-28 09:35:00,107.0,107.55,106.98,107.51,37610.0,97.5263,98.0276,97.5081,97.9912,37610.0
2018-09-28 09:40:00,107.52,107.6,107.26,107.33,19283.0,98.0003,98.0732,97.7633,97.8271,19283.0
2018-09-28 09:45:00,107.32,107.36,107.13,107.25,17444.0,97.818,97.8544,97.6448,97.7542,17444.0
2018-09-28 09:50:00,107.2,107.41,107.2,107.4,33889.0,97.7086,97.9,97.7086,97.8909,33889.0
2018-09-28 09:55:00,107.39,107.57,107.34,107.57,20069.0,97.8818,98.0458,97.8362,98.0458,20069.0
2018-09-28 10:00:00,107.61,107.72,107.55,107.64,17496.0,98.0823,98.1826,98.0276,98.1096,17496.0
2018-09-28 10:05:00,107.61,107.62,107.5,107.57,14392.0,98.0823,98.0914,97.982,98.0458,14392.0
2018-09-28 10:10:00,107.57,107.7,107.54,107.64,22436.0,98.0458,98.1643,98.0185,98.1096,22436.0
2018-09-28 10:15:00,107.63,107.7,107.61,107.64,14452.0,98.1005,98.1643,98.0823,98.1096,14452.0
2018-09-28 10:20:00,107.66,107.68,107.48,107.57,29594.0,98.1279,98.1461,97.9638,98.0458,29594.0
2018-09-28 10:25:00,107.59,107.7,107.57,107.69,39785.0,98.0641,98.1643,98.0458,98.1552,39785.0
2018-09-28 10:30:00,107.69,107.75,107.66,107.72,16879.0,98.1552,98.2099,98.1279,98.1826,16879.0
2018-09-28 10:35:00,107.73,107.87,107.73,107.85,20262.0,98.1917,98.3193,98.1917,98.3011,20262.0
2018-09-28 10:40:00,107.85,107.87,107.73,107.76,32103.0,98.3011,98.3193,98.1917,98.219,32103.0
2018-09-28 10:45:00,107.76,107.78,107.66,107.7,35341.0,98.219,98.2373,98.1279,98.1643,35341.0
2018-09-28 10:50:00,107.7,107.75,107.68,107.69,36694.0,98.1643,98.2099,98.1461,98.1552,36694.0
2018-09-28 10:55:00,107.69,107.71,107.58,107.64,29319.0,98.1552,98.1734,98.055,98.1096,29319.0
2018-09-28 11:00:00,107.66,107.71,107.66,107.7,19497.0,98.1279,98.1734,98.1279,98.1643,19497.0
2018-09-28 11:05:00,107.67,107.81,107.64,107.81,10232.0,98.137,98.2646,98.1096,98.2646,10232.0
2018-09-28 11:10:00,107.82,107.86,107.75,107.78,17508.0,98.2737,98.3102,98.2099,98.2373,17508.0
2018-09-28 11:15:00,107.77,107.8,107.69,107.72,9197.0,98.2281,98.2555,98.1552,98.1826,9197.0
2018-09-28 11:20:00,107.71,107.73,107.61,107.62,21852.0,98.1734,98.1917,98.0823,98.0914,21852.0
2018-09-28 11:25:00,107.62,107.68,107.57,107.57,77752.0,98.0914,98.1461,98.0458,98.0458,77752.0
2018-09-28 11:30:00,107.57,107.57,107.48,107.54,40626.0,98.0458,98.0458,97.9638,98.0185,40626.0
2018-09-28 11:35:00,107.54,107.57,107.45,107.45,15754.0,98.0185,98.0458,97.9365,97.9365,15754.0
2018-09-28 11:40:00,107.43,107.46,107.37,107.39,21310.0,97.9182,97.9456,97.8636,97.8818,21310.0
2018-09-28 11:45:00,107.39,107.47,107.39,107.41,12345.0,97.8818,97.9547,97.8818,97.9,12345.0
2018-09-28 11:50:00,107.4,107.43,107.34,107.36,13256.0,97.8909,97.9182,97.8362,97.8544,13256.0
2018-09-28 11:55:00,107.36,107.41,107.35,107.39,17304.0,97.8544,97.9,97.8453,97.8818,17304.0
2018-09-28 12:00:00,107.36,107.46,107.34,107.43,13106.0,97.8544,97.9456,97.8362,97.9182,13106.0
2018-09-28 12:05:00,107.44,107.49,107.4,107.42,10390.0,97.9274,97.9729,97.8909,97.9091,10390.0
2018-09-28 12:10:00,107.42,107.48,107.42,107.47,9879.0,97.9091,97.9638,97.9091,97.9547,9879.0
2018-09-28 12:15:00,107.46,107.51,107.43,107.45,11490.0,97.9456,97.9912,97.9182,97.9365,11490.0
2018-09-28 12:20:00,107.43,107.5,107.43,107.47,5966.0,97.9182,97.982,97.9182,97.9547,5966.0
2018-09-28 12:25:00,107.48,107.54,107.44,107.51,10806.0,97.9638,98.0185,97.9274,97.9912,10806.0
2018-09-28 12:30:00,107.52,107.54,107.44,107.47,12409.0,98.0003,98.0185,97.9274,97.9547,12409.0
2018-09-28 12:35:00,107.48,107.48,107.38,107.42,9542.0,97.9638,97.9638,97.8727,97.9091,9542.0
2018-09-28 12:40:00,107.42,107.43,107.37,107.39,13392.0,97.9091,97.9182,97.8636,97.8818,13392.0
2018-09-28 12:45:00,107.39,107.39,107.17,107.2,24329.0,97.8818,97.8818,97.6813,97.7086,24329.0
2018-09-28 12:50:00,107.21,107.3,107.21,107.25,26020.0,97.7177,97.7998,97.7177,97.7542,26020.0
2018-09-28 12:55:00,107.25,107.28,107.22,107.27,15063.0,97.7542,97.7815,97.7268,97.7724,15063.0
2018-09-28 13:00:00,107.27,107.29,107.23,107.28,8707.0,97.7724,97.7906,97.7359,97.7815,8707.0
2018-09-28 13:05:00,107.28,107.32,107.28,107.32,9528.0,97.7815,97.818,97.7815,97.818,9528.0
2018-09-28 13:10:00,107.33,107.41,107.32,107.37,8453.0,97.8271,97.9,97.818,97.8636,8453.0
2018-09-28 13:15:00,107.36,107.39,107.35,107.37,8574.0,97.8544,97.8818,97.8453,97.8636,8574.0
2018-09-28 13:20:00,107.36,107.42,107.36,107.4,9782.0,97.8544,97.9091,97.8544,97.8909,9782.0
2018-09-28 13:25:00,107.41,107.45,107.4,107.44,13338.0,97.9,97.9365,97.8909,97.9274,13338.0
2018-09-28 13:30:00,107.44,107.5,107.43,107.49,13113.0,97.9274,97.982,97.9182,97.9729,13113.0
2018-09-28 13:35:00,107.49,107.5,107.44,107.44,12603.0,97.9729,97.982,97.9274,97.9274,12603.0
2018-09-28 13:40:00,107.45,107.45,107.4,107.4,8028.0,97.9365,97.9365,97.8909,97.8909,8028.0
2018-09-28 13:45:00,107.4,107.43,107.35,107.35,9187.0,97.8909,97.9182,97.8453,97.8453,9187.0
2018-09-28 13:50:00,107.35,107.38,107.29,107.29,39668.0,97.8453,97.8727,97.7906,97.7906,39668.0
2018-09-28 13:55:00,107.28,107.31,107.25,107.27,11604.0,97.7815,97.8089,97.7542,97.7724,11604.0
2018-09-28 14:00:00,107.27,107.27,107.03,107.06,59306.0,97.7724,97.7724,97.5537,97.581,59306.0
2018-09-28 14:05:00,107.05,107.08,107.01,107.08,21842.0,97.5719,97.5992,97.5354,97.5992,21842.0
2018-09-28 14:10:00,107.08,107.18,107.07,107.12,60835.0,97.5992,97.6904,97.5901,97.6357,60835.0
2018-09-28 14:15:00,107.12,107.15,107.01,107.02,15511.0,97.6357,97.663,97.5354,97.5445,15511.0
2018-09-28 14:20:00,107.03,107.1,107.01,107.1,70064.0,97.5537,97.6175,97.5354,97.6175,70064.0
2018-09-28 14:25:00,107.1,107.19,107.02,107.06,68309.0,97.6175,97.6995,97.5445,97.581,68309.0
2018-09-28 14:30:00,107.07,107.13,107.02,107.08,76286.0,97.5901,97.6448,97.5445,97.5992,76286.0
2018-09-28 14:35:00,107.06,107.06,106.93,106.98,72452.0,97.581,97.581,97.4625,97.5081,72452.0
2018-09-28 14:40:00,106.98,107.01,106.94,106.98,52922.0,97.5081,97.5354,97.4716,97.5081,52922.0
2018-09-28 14:45:00,106.98,106.98,106.86,106.87,16568.0,97.5081,97.5081,97.3987,97.4078,16568.0
2018-09-28 14:50:00,106.88,106.88,106.75,106.87,77054.0,97.4169,97.4169,97.2984,97.4078,77054.0
2018-09-28 14:55:00,106.86,106.88,106.79,106.8,19596.0,97.3987,97.4169,97.3349,97.344,19596.0
2018-09-28 15:00:00,106.78,106.8,106.68,106.68,43077.0,97.3258,97.344,97.2346,97.2346,43077.0
2018-09-28 15:05:00,106.68,106.79,106.61,106.78,50277.0,97.2346,97.3349,97.1708,97.3258,50277.0
2018-09-28 15:10:00,106.78,106.79,106.65,106.71,35414.0,97.3258,97.3349,97.2073,97.262,35414.0
2018-09-28 15:15:00,106.72,106.72,106.64,106.65,31629.0,97.2711,97.2711,97.1982,97.2073,31629.0
2018-09-28 15:20:00,106.65,106.77,106.6,106.74,46278.0,97.2073,97.3167,97.1617,97.2893,46278.0
2018-09-28 15:25:00,106.74,106.76,106.65,106.66,34226.0,97.2893,97.3076,97.2073,97.2164,34226.0
2018-09-28 15:30:00,106.66,106.66,106.49,106.55,107415.0,97.2164,97.2164,97.0615,97.1162,107415.0
2018-09-28 15:35:00,106.55,106.55,106.38,106.39,77840.0,97.1162,97.1162,96.9612,96.9703,77840.0
2018-09-28 15:40:00,106.39,106.45,106.28,106.3,102336.0,96.9703,97.025,96.8701,96.8883,102336.0
2018-09-28 15:45:00,106.29,106.54,106.28,106.46,166152.0,96.8792,97.107,96.8701,97.0341,166152.0
2018-09-28 15:50:00,106.46,106.49,106.39,106.45,105529.0,97.0341,97.0615,96.9703,97.025,105529.0
2018-09-28 15:55:00,106.43,106.56,106.43,106.5,255247.0,97.0068,97.1253,97.0068,97.0706,255247.0
2018-10-01 09:30:00,107.81,108.41,107.61,108.3,96083.0,98.2646,98.8115,98.0823,98.7112,96083.0
2018-10-01 09:35:00,108.3,108.66,108.2,108.31,62839.0,98.7112,99.0393,98.6201,98.7203,62839.0
2018-10-01 09:40:00,108.38,108.55,108.3,108.55,32493.0,98.7841,98.9391,98.7112,98.9391,32493.0
2018-10-01 09:45:00,108.55,108.75,108.49,108.74,30456.0,98.9391,99.1214,98.8844,99.1123,30456.0
2018-10-01 09:50:00,108.75,108.89,108.67,108.85,30138.0,99.1214,99.249,99.0485,99.2125,30138.0
2018-10-01 09:55:00,108.85,108.95,108.73,108.73,39022.0,99.2125,99.3037,99.1031,99.1031,39022.0
2018-10-01 10:00:00,108.75,108.98,108.75,108.96,33536.0,99.1214,99.331,99.1214,99.3128,33536.0
2018-10-01 10:05:00,108.94,108.99,108.82,108.84,49950.0,99.2945,99.3401,99.1852,99.2034,49950.0
2018-10-01 10:10:00,108.84,108.97,108.81,108.9,30771.0,99.2034,99.3219,99.1761,99.2581,30771.0
2018-10-01 10:15:00,108.9,108.91,108.67,108.75,29349.0,99.2581,99.2672,99.0485,99.1214,29349.0
2018-10-01 10:20:00,108.73,108.73,108.52,108.54,34734.0,99.1031,99.1031,98.9117,98.93,34734.0
2018-10-01 10:25:00,108.54,108.61,108.44,108.55,25949.0,98.93,98.9938,98.8388,98.9391,25949.0
2018-10-01 10:30:00,108.55,108.62,108.48,108.49,26736.0,98.9391,99.0029,98.8753,98.8844,26736.0
2018-10-01 10:35:00,108.48,108.54,108.39,108.5,27703.0,98.8753,98.93,98.7932,98.8935,27703.0
2018-10-01 10:40:00,108.49,108.55,108.39,108.45,20539.0,98.8844,98.9391,98.7932,98.8479,20539.0
2018-10-01 10:45:00,108.45,108.45,108.33,108.41,28433.0,98.8479,98.8479,98.7386,98.8115,28433.0
2018-10-01 10:50:00,108.39,108.43,108.24,108.33,24183.0,98.7932,98.8297,98.6565,98.7386,24183.0
2018-10-01 10:55:00,108.33,108.36,108.27,108.35,20377.0,98.7386,98.7659,98.6839,98.7568,20377.0
2018-10-01 11:00:00,108.36,108.49,108.31,108.48,30493.0,98.7659,98.8844,98.7203,98.8753,30493.0
2018-10-01 11:05:00,108.48,108.48,108.41,108.41,19680.0,98.8753,98.8753,98.8115,98.8115,19680.0
2018-10-01 11:10:00,108.39,108.47,108.38,108.43,21873.0,98.7932,98.8662,98.7841,98.8297,21873.0
2018-10-01 11:15:00,108.43,108.44,108.29,108.35,19353.0,98.8297,98.8388,98.7021,98.7568,19353.0
2018-10-01 11:20:00,108.35,108.43,108.28,108.35,33695.0,98.7568,98.8297,98.693,98.7568,33695.0
2018-10-01 11:25:00,108.35,108.36,108.17,108.17,16393.0,98.7568,98.7659,98.5927,98.5927,16393.0
2018-10-01 11:30:00,108.18,108.25,108.17,108.23,16756.0,98.6018,98.6656,98.5927,98.6474,16756.0
2018-10-01 11:35:00,108.23,108.35,108.22,108.34,27675.0,98.6474,98.7568,98.6383,98.7477,27675.0
2018-10-01 11:40:00,108.35,108.42,108.35,108.41,43577.0,98.7568,98.8206,98.7568,98.8115,43577.0
2018-10-01 11:45:00,108.4,108.46,108.35,108.36,19828.0,98.8024,98.857,98.7568,98.7659,19828.0
2018-10-01 11:50:00,108.36,108.38,108.29,108.3,15156.0,98.7659,98.7841,98.7021,98.7112,15156.0
2018-10-01 11:55:00,108.29,108.29,108.1,108.18,23215.0,98.7021,98.7021,98.5289,98.6018,23215.0
2018-10-01 12:00:00,108.17,108.25,108.09,108.17,38437.0,98.5927,98.6656,98.5198,98.5927,38437.0
2018-10-01 12:05:00,108.16,108.2,108.14,108.17,11515.0,98.5836,98.6201,98.5654,98.5927,11515.0
2018-10-01 12:10:00,108.16,108.16,108.1,108.12,16772.0,98.5836,98.5836,98.5289,98.5471,16772.0
2018-10-01 12:15:00,108.11,108.15,108.08,108.14,13880.0,98.538,98.5745,98.5107,98.5654,13880.0
2018-10-01 12:20:00,108.13,108.17,107.94,108.02,20625.0,98.5563,98.5927,98.3831,98.456,20625.0
2018-10-01 12:25:00,108.0,108.0,107.9,107.91,14172.0,98.4378,98.4378,98.3466,98.3557,14172.0
2018-10-01 12:30:00,107.9,108.03,107.9,108.02,8274.0,98.3466,98.4651,98.3466,98.456,8274.0
2018-10-01 12:35:00,108.01,108.06,107.98,108.06,10659.0,98.4469,98.4925,98.4195,98.4925,10659.0
2018-10-01 12:40:00,108.06,108.06,107.99,108.04,9329.0,98.4925,98.4925,98.4287,98.4742,9329.0
2018-10-01 12:45:00,108.04,108.04,107.97,108.01,9690.0,98.4742,98.4742,98.4104,98.4469,9690.0
2018-10-01 12:50:00,108.03,108.06,108.01,108.04,24368.0,98.4651,98.4925,98.4469,98.4742,24368.0
2018-10-01 12:55:00,108.04,108.12,108.02,108.06,9495.0,98.4742,98.5471,98.456,98.4925,9495.0
2018-10-01 13:00:00,108.06,108.13,108.06,108.1,7558.0,98.4925,98.5563,98.4925,98.5289,7558.0
2018-10-01 13:05:00,108.11,108.12,108.02,108.03,14102.0,98.538,98.5471,98.456,98.4651,14102.0
2018-10-01 13:10:00,108.01,108.04,107.92,108.03,16835.0,98.4469,98.4742,98.3649,98.4651,16835.0
2018-10-01 13:15:00,108.01,108.05,107.97,108.05,9436.0,98.4469,98.4833,98.4104,98.4833,9436.0
2018-10-01 13:20:00,108.05,108.06,108.03,108.05,8290.0,98.4833,98.4925,98.4651,98.4833,8290.0
2018-10-01 13:25:00,108.03,108.06,108.02,108.05,9528.0,98.4651,98.4925,98.456,98.4833,9528.0
2018-10-01 13:30:00,108.06,108.08,107.97,108.0,13015.0,98.4925,98.5107,98.4104,98.4378,13015.0
2018-10-01 13:35:00,108.0,108.07,107.98,108.05,18341.0,98.4378,98.5016,98.4195,98.4833,18341.0
2018-10-01 13:40:00,108.06,108.06,108.0,108.01,14142.0,98.4925,98.4925,98.4378,98.4469,14142.0
2018-10-01 13:45:00,108.02,108.03,107.99,108.02,14673.0,98.456,98.4651,98.4287,98.456,14673.0
2018-10-01 13:50:00,108.02,108.02,107.97,108.0,19691.0,98.456,98.456,98.4104,98.4378,19691.0
2018-10-01 13:55:00,108.01,108.02,107.94,107.97,19471.0,98.4469,98.456,98.3831,98.4104,19471.0
2018-10-01 14:00:00,107.96,108.0,107.88,107.94,30774.0,98.4013,98.4378,98.3284,98.3831,30774.0
2018-10-01 14:05:00,107.95,108.03,107.94,107.98,26937.0,98.3922,98.4651,98.3831,98.4195,26937.0
2018-10-01 14:10:00,107.98,108.01,107.97,108.01,16472.0,98.4195,98.4469,98.4104,98.4469,16472.0
2018-10-01 14:15:00,108.01,108.03,107.89,107.9,21107.0,98.4469,98.4651,98.3375,98.3466,21107.0
2018-10-01 14:20:00,107.89,107.98,107.89,107.97,42470.0,98.3375,98.4195,98.3375,98.4104,42470.0
2018-10-01 14:25:00,107.96,108.02,107.95,107.98,26783.0,98.4013,98.456,98.3922,98.4195,26783.0
2018-10-01 14:30:00,107.98,107.99,107.9,107.91,19908.0,98.4195,98.4287,98.3466,98.3557,19908.0
2018-10-01 14:35:00,107.92,107.97,107.86,107.94,36389.0,98.3649,98.4104,98.3102,98.3831,36389.0
2018-10-01 14:40:00,107.93,107.93,107.8,107.87,73330.0,98.374,98.374,98.2555,98.3193,73330.0
2018-10-01 14:45:00,107.88,108.0,107.86,108.0,18344.0,98.3284,98.4378,98.3102,98.4378,18344.0
2018-10-01 14:50:00,108.0,108.0,107.87,107.87,35547.0,98.4378,98.4378,98.3193,98.3193,35547.0
2018-10-01 14:55:00,107.86,107.92,107.84,107.85,36274.0,98.3102,98.3649,98.2919,98.3011,36274.0
2018-10-01 15:00:00,107.86,107.92,107.83,107.88,47166.0,98.3102,98.3649,98.2828,98.3284,47166.0
2018-10-01 15:05:00,107.88,107.95,107.88,107.94,24704.0,98.3284,98.3922,98.3284,98.3831,24704.0
2018-10-01 15:10:00,107.95,107.95,107.84,107.92,39479.0,98.3922,98.3922,98.2919,98.3649,39479.0
2018-10-01 15:15:00,107.92,107.98,107.9,107.91,21642.0,98.3649,98.4195,98.3466,98.3557,21642.0
2018-10-01 15:20:00,107.91,107.91,107.85,107.89,24282.0,98.3557,98.3557,98.3011,98.3375,24282.0
2018-10-01 15:25:00,107.89,107.89,107.74,107.83,33277.0,98.3375,98.3375,98.2008,98.2828,33277.0
2018-10-01 15:30:00,107.82,107.82,107.71,107.75,42362.0,98.2737,98.2737,98.1734,98.2099,42362.0
2018-10-01 15:35:00,107.75,107.89,107.72,107.89,33877.0,98.2099,98.3375,98.1826,98.3375,33877.0
2018-10-01 15:40:00,107.88,107.88,107.76,107.78,68896.0,98.3284,98.3284,98.219,98.2373,68896.0
2018-10-01 15:45:00,107.78,107.9,107.7,107.88,91164.0,98.2373,98.3466,98.1643,98.3284,91164.0
2018-10-01 15:50:00,107.88,107.97,107.86,107.97,103836.0,98.3284,98.4104,98.3102,98.4104,103836.0
2018-10-01 15:55:00,107.96,108.06,107.86,107.93,285998.0,98.4013,98.4925,98.3102,98.374,285998.0
2018-10-02 09:30:00,108.01,108.02,107.69,107.91,56156.0,98.4469,98.456,98.1552,98.3557,56156.0
2018-10-02 09:35:00,107.94,107.96,107.7,107.71,22412.0,98.3831,98.4013,98.1643,98.1734,22412.0
2018-10-02 09:40:00,107.74,107.74,107.52,107.59,23956.0,98.2008,98.2008,98.0003,98.0641,23956.0
2018-10-02 09:45:00,107.59,107.69,107.52,107.69,29839.0,98.0641,98.1552,98.0003,98.1552,29839.0
2018-10-02 09:50:00,107.68,107.81,107.68,107.78,18697.0,98.1461,98.2646,98.1461,98.2373,18697.0
2018-10-02 09:55:00,107.78,108.04,107.7,107.8,42876.0,98.2373,98.4742,98.1643,98.2555,42876.0
2018-10-02 10:00:00,107.79,107.9,107.77,107.79,16475.0,98.2464,98.3466,98.2281,98.2464,16475.0
2018-10-02 10:05:00,107.78,107.79,107.71,107.73,18235.0,98.2373,98.2464,98.1734,98.1917,18235.0
2018-10-02 10:10:00,107.75,107.77,107.63,107.63,19683.0,98.2099,98.2281,98.1005,98.1005,19683.0
2018-10-02 10:15:00,107.62,107.65,107.46,107.49,25402.0,98.0914,98.1188,97.9456,97.9729,25402.0
2018-10-02 10:20:00,107.49,107.56,107.46,107.53,19618.0,97.9729,98.0367,97.9456,98.0094,19618.0
2018-10-02 10:25:00,107.53,107.62,107.48,107.59,15820.0,98.0094,98.0914,97.9638,98.0641,15820.0
2018-10-02 10:30:00,107.59,107.6,107.44,107.52,18328.0,98.0641,98.0732,97.9274,98.0003,18328.0
2018-10-02 10:35:00,107.51,107.54,107.31,107.42,29936.0,97.9912,98.0185,97.8089,97.9091,29936.0
2018-10-02 10:40:00,107.42,107.44,107.36,107.42,11492.0,97.9091,97.9274,97.8544,97.9091,11492.0
2018-10-02 10:45:00,107.42,107.61,107.42,107.58,15722.0,97.9091,98.0823,97.9091,98.055,15722.0
2018-10-02 10:50:00,107.61,107.68,107.58,107.65,25981.0,98.0823,98.1461,98.055,98.1188,25981.0
2018-10-02 10:55:00,107.66,107.74,107.66,107.72,12921.0,98.1279,98.2008,98.1279,98.1826,12921.0
2018-10-02 11:00:00,107.73,107.87,107.72,107.87,11908.0,98.1917,98.3193,98.1826,98.3193,11908.0
2018-10-02 11:05:00,107.87,108.0,107.87,107.97,15940.0,98.3193,98.4378,98.3193,98.4104,15940.0
2018-10-02 11:10:00,107.97,108.05,107.95,108.04,33422.0,98.4104,98.4833,98.3922,98.4742,33422.0
2018-10-02 11:15:00,108.04,108.08,108.02,108.04,11900.0,98.4742,98.5107,98.456,98.4742,11900.0
2018-10-02 11:20:00,108.03,108.11,107.99,108.11,14151.0,98.4651,98.538,98.4287,98.538,14151.0
2018-10-02 11:25:00,108.09,108.12,108.05,108.05,9567.0,98.5198,98.5471,98.4833,98.4833,9567.0
2018-10-02 11:30:00,108.03,108.09,108.0,108.05,11203.0,98.4651,98.5198,98.4378,98.4833,11203.0
2018-10-02 11:35:00,108.05,108.05,107.9,107.93,13876.0,98.4833,98.4833,98.3466,98.374,13876.0
2018-10-02 11:40:00,107.92,108.06,107.88,108.06,12494.0,98.3649,98.4925,98.3284,98.4925,12494.0
2018-10-02 11:45:00,108.08,108.18,108.07,108.18,10893.0,98.5107,98.6018,98.5016,98.6018,10893.0
2018-10-02 11:50:00,108.16,108.19,108.1,108.17,14738.0,98.5836,98.611,98.5289,98.5927,14738.0
2018-10-02 11:55:00,108.18,108.18,108.07,108.12,8186.0,98.6018,98.6018,98.5016,98.5471,8186.0
2018-10-02 12:00:00,108.12,108.15,108.05,108.05,14579.0,98.5471,98.5745,98.4833,98.4833,14579.0
2018-10-02 12:05:00,108.03,108.05,107.98,108.03,9005.0,98.4651,98.4833,98.4195,98.4651,9005.0
2018-10-02 12:10:00,108.04,108.08,107.92,107.92,10404.0,98.4742,98.5107,98.3649,98.3649,10404.0
2018-10-02 12:15:00,107.93,107.98,107.93,107.96,5435.0,98.374,98.4195,98.374,98.4013,5435.0
2018-10-02 12:20:00,107.96,107.96,107.89,107.94,8492.0,98.4013,98.4013,98.3375,98.3831,8492.0
2018-10-02 12:25:00,107.96,107.97,107.92,107.93,3928.0,98.4013,98.4104,98.3649,98.374,3928.0
2018-10-02 12:30:00,107.93,108.04,107.92,108.04,7815.0,98.374,98.4742,98.3649,98.4742,7815.0
2018-10-02 12:35:00,108.04,108.11,108.04,108.09,11044.0,98.4742,98.538,98.4742,98.5198,11044.0
2018-10-02 12:40:00,108.07,108.1,108.07,108.1,9831.0,98.5016,98.5289,98.5016,98.5289,9831.0
2018-10-02 12:45:00,108.1,108.12,107.97,108.0,23818.0,98.5289,98.5471,98.4104,98.4378,23818.0
2018-10-02 12:50:00,108.0,108.02,107.95,107.99,24470.0,98.4378,98.456,98.3922,98.4287,24470.0
2018-10-02 12:55:00,107.98,108.02,107.97,108.0,17858.0,98.4195,98.456,98.4104,98.4378,17858.0
2018-10-02 13:00:00,108.0,108.02,107.97,107.97,39830.0,98.4378,98.456,98.4104,98.4104,39830.0
2018-10-02 13:05:00,107.98,107.98,107.94,107.96,8449.0,98.4195,98.4195,98.3831,98.4013,8449.0
2018-10-02 13:10:00,107.97,108.02,107.97,108.02,27408.0,98.4104,98.456,98.4104,98.456,27408.0
2018-10-02 13:15:00,108.03,108.1,108.03,108.08,9587.0,98.4651,98.5289,98.4651,98.5107,9587.0
2018-10-02 13:20:00,108.08,108.17,108.08,108.13,7926.0,98.5107,98.5927,98.5107,98.5563,7926.0
2018-10-02 13:25:00,108.14,108.19,108.13,108.18,7897.0,98.5654,98.611,98.5563,98.6018,7897.0
2018-10-02 13:30:00,108.17,108.19,108.15,108.17,9422.0,98.5927,98.611,98.5745,98.5927,9422.0
2018-10-02 13:35:00,108.17,108.31,108.17,108.3,10240.0,98.5927,98.7203,98.5927,98.7112,10240.0
2018-10-02 13:40:00,108.29,108.32,108.28,108.3,6388.0,98.7021,98.7294,98.693,98.7112,6388.0
2018-10-02 13:45:00,108.32,108.33,108.26,108.31,11967.0,98.7294,98.7386,98.6748,98.7203,11967.0
2018-10-02 13:50:00,108.32,108.33,108.26,108.3,8818.0,98.7294,98.7386,98.6748,98.7112,8818.0
2018-10-02 13:55:00,108.31,108.34,108.28,108.32,10254.0,98.7203,98.7477,98.693,98.7294,10254.0
2018-10-02 14:00:00,108.32,108.36,108.3,108.33,22476.0,98.7294,98.7659,98.7112,98.7386,22476.0
2018-10-02 14:05:00,108.34,108.41,108.34,108.4,7288.0,98.7477,98.8115,98.7477,98.8024,7288.0
2018-10-02 14:10:00,108.4,108.41,108.34,108.39,9057.0,98.8024,98.8115,98.7477,98.7932,9057.0
2018-10-02 14:15:00,108.38,108.47,108.38,108.4,9142.0,98.7841,98.8662,98.7841,98.8024,9142.0
2018-10-02 14:20:00,108.39,108.41,108.32,108.34,12533.0,98.7932,98.8115,98.7294,98.7477,12533.0
2018-10-02 14:25:00,108.33,108.35,108.3,108.34,8875.0,98.7386,98.7568,98.7112,98.7477,8875.0
2018-10-02 14:30:00,108.34,108.35,108.26,108.27,9277.0,98.7477,98.7568,98.6748,98.6839,9277.0
2018-10-02 14:35:00,108.27,108.27,108.19,108.23,11792.0,98.6839,98.6839,98.611,98.6474,11792.0
2018-10-02 14:40:00,108.23,108.28,108.23,108.27,10685.0,98.6474,98.693,98.6474,98.6839,10685.0
2018-10-02 14:45:00,108.26,108.32,108.25,108.29,6898.0,98.6748,98.7294,98.6656,98.7021,6898.0
2018-10-02 14:50:00,108.29,108.31,108.26,108.29,11501.0,98.7021,98.7203,98.6748,98.7021,11501.0
2018-10-02 14:55:00,108.27,108.3,108.17,108.2,22424.0,98.6839,98.7112,98.5927,98.6201,22424.0
2018-10-02 15:00:00,108.2,108.21,108.12,108.15,15776.0,98.6201,98.6292,98.5471,98.5745,15776.0
2018-10-02 15:05:00,108.15,108.19,108.12,108.19,18222.0,98.5745,98.611,98.5471,98.611,18222.0
2018-10-02 15:10:00,108.19,108.2,108.15,108.18,13047.0,98.611,98.6201,98.5745,98.6018,13047.0
2018-10-02 15:15:00,108.18,108.18,108.09,108.09,12972.0,98.6018,98.6018,98.5198,98.5198,12972.0
2018-10-02 15:20:00,108.09,108.12,108.06,108.1,24890.0,98.5198,98.5471,98.4925,98.5289,24890.0
2018-10-02 15:25:00,108.11,108.23,108.11,108.18,21644.0,98.538,98.6474,98.538,98.6018,21644.0
2018-10-02 15:30:00,108.18,108.34,108.18,108.31,25742.0,98.6018,98.7477,98.6018,98.7203,25742.0
2018-10-02 15:35:00,108.32,108.33,108.23,108.25,29554.0,98.7294,98.7386,98.6474,98.6656,29554.0
2018-10-02 15:40:00,108.26,108.37,108.26,108.29,36172.0,98.6748,98.775,98.6748,98.7021,36172.0
2018-10-02 15:45:00,108.29,108.47,108.28,108.42,51742.0,98.7021,98.8662,98.693,98.8206,51742.0
2018-10-02 15:50:00,108.43,108.44,108.37,108.41,59792.0,98.8297,98.8388,98.775,98.8115,59792.0
2018-10-02 15:55:00,108.41,108.46,108.38,108.4,114378.0,98.8115,98.857,98.7841,98.8024,114378.0
2018-10-03 09:30:00,109.25,109.4,109.16,109.22,55717.0,99.5771,99.7138,99.4951,99.5498,55717.0
2018-10-03 09:35:00,109.24,109.27,108.96,109.05,39320.0,99.568,99.5953,99.3128,99.3948,39320.0
2018-10-03 09:40:00,109.03,109.08,108.95,108.95,21305.0,99.3766,99.4222,99.3037,99.3037,21305.0
2018-10-03 09:45:00,108.98,109.01,108.8,108.88,22066.0,99.331,99.3583,99.1669,99.2399,22066.0
2018-10-03 09:50:00,108.86,108.96,108.8,108.88,21305.0,99.2216,99.3128,99.1669,99.2399,21305.0
2018-10-03 09:55:00,108.86,108.88,108.78,108.84,17841.0,99.2216,99.2399,99.1487,99.2034,17841.0
2018-10-03 10:00:00,108.87,108.92,108.73,108.84,23447.0,99.2307,99.2763,99.1031,99.2034,23447.0
2018-10-03 10:05:00,108.85,108.96,108.82,108.87,21692.0,99.2125,99.3128,99.1852,99.2307,21692.0
2018-10-03 10:10:00,108.85,108.87,108.68,108.75,16418.0,99.2125,99.2307,99.0576,99.1214,16418.0
2018-10-03 10:15:00,108.75,108.8,108.59,108.65,22095.0,99.1214,99.1669,98.9755,99.0302,22095.0
2018-10-03 10:20:00,108.66,108.81,108.61,108.76,15778.0,99.0393,99.1761,98.9938,99.1305,15778.0
2018-10-03 10:25:00,108.76,108.77,108.67,108.7,10544.0,99.1305,99.1396,99.0485,99.0758,10544.0
2018-10-03 10:30:00,108.69,108.74,108.64,108.73,13640.0,99.0667,99.1123,99.0211,99.1031,13640.0
2018-10-03 10:35:00,108.73,108.77,108.63,108.68,14780.0,99.1031,99.1396,99.012,99.0576,14780.0
2018-10-03 10:40:00,108.66,108.66,108.55,108.6,13159.0,99.0393,99.0393,98.9391,98.9847,13159.0
2018-10-03 10:45:00,108.61,108.65,108.58,108.59,20881.0,98.9938,99.0302,98.9664,98.9755,20881.0
2018-10-03 10:50:00,108.6,108.66,108.58,108.59,11770.0,98.9847,99.0393,98.9664,98.9755,11770.0
2018-10-03 10:55:00,108.58,108.67,108.53,108.59,7902.0,98.9664,99.0485,98.9208,98.9755,7902.0
2018-10-03 11:00:00,108.6,108.61,108.48,108.53,10154.0,98.9847,98.9938,98.8753,98.9208,10154.0
2018-10-03 11:05:00,108.51,108.53,108.48,108.51,13393.0,98.9026,98.9208,98.8753,98.9026,13393.0
2018-10-03 11:10:00,108.52,108.52,108.4,108.44,12424.0,98.9117,98.9117,98.8024,98.8388,12424.0
2018-10-03 11:15:00,108.43,108.52,108.43,108.5,8725.0,98.8297,98.9117,98.8297,98.8935,8725.0
2018-10-03 11:20:00,108.5,108.56,108.46,108.47,11674.0,98.8935,98.9482,98.857,98.8662,11674.0
2018-10-03 11:25:00,108.47,108.7,108.46,108.69,13139.0,98.8662,99.0758,98.857,99.0667,13139.0
2018-10-03 11:30:00,108.7,108.75,108.7,108.73,9472.0,99.0758,99.1214,99.0758,99.1031,9472.0
2018-10-03 11:35:00,108.73,108.76,108.66,108.71,13198.0,99.1031,99.1305,99.0393,99.0849,13198.0
2018-10-03 11:40:00,108.72,108.79,108.69,108.79,9386.0,99.094,99.1578,99.0667,99.1578,9386.0
2018-10-03 11:45:00,108.78,109.03,108.77,109.03,25257.0,99.1487,99.3766,99.1396,99.3766,25257.0
2018-10-03 11:50:00,109.04,109.15,109.01,109.12,12322.0,99.3857,99.486,99.3583,99.4586,12322.0
2018-10-03 11:55:00,109.11,109.17,109.09,109.13,11194.0,99.4495,99.5042,99.4313,99.4677,11194.0
2018-10-03 12:00:00,109.12,109.16,109.0,109.01,11035.0,99.4586,99.4951,99.3492,99.3583,11035.0
2018-10-03 12:05:00,109.0,109.06,108.94,108.96,16421.0,99.3492,99.4039,99.2945,99.3128,16421.0
2018-10-03 12:10:00,108.96,108.99,108.91,108.96,9076.0,99.3128,99.3401,99.2672,99.3128,9076.0
2018-10-03 12:15:00,108.97,109.04,108.96,108.96,9661.0,99.3219,99.3857,99.3128,99.3128,9661.0
2018-10-03 12:20:00,108.96,109.0,108.94,108.99,11274.0,99.3128,99.3492,99.2945,99.3401,11274.0
2018-10-03 12:25:00,108.99,108.99,108.95,108.96,9010.0,99.3401,99.3401,99.3037,99.3128,9010.0
2018-10-03 12:30:00,108.95,108.99,108.89,108.99,20197.0,99.3037,99.3401,99.249,99.3401,20197.0
2018-10-03 12:35:00,108.99,109.05,108.96,108.96,47520.0,99.3401,99.3948,99.3128,99.3128,47520.0
2018-10-03 12:40:00,108.96,108.98,108.91,108.98,13645.0,99.3128,99.331,99.2672,99.331,13645.0
2018-10-03 12:45:00,108.99,109.03,108.99,109.02,9708.0,99.3401,99.3766,99.3401,99.3675,9708.0
2018-10-03 12:50:00,109.03,109.03,108.98,108.98,11048.0,99.3766,99.3766,99.331,99.331,11048.0
2018-10-03 12:55:00,108.97,108.99,108.95,108.95,7594.0,99.3219,99.3401,99.3037,99.3037,7594.0
2018-10-03 13:00:00,108.95,109.1,108.95,109.08,26576.0,99.3037,99.4404,99.3037,99.4222,26576.0
2018-10-03 13:05:00,109.09,109.09,109.02,109.03,6023.0,99.4313,99.4313,99.3675,99.3766,6023.0
2018-10-03 13:10:00,109.03,109.03,108.97,108.99,8461.0,99.3766,99.3766,99.3219,99.3401,8461.0
2018-10-03 13:15:00,108.98,109.02,108.98,109.01,8742.0,99.331,99.3675,99.331,99.3583,8742.0
2018-10-03 13:20:00,109.0,109.02,108.9,108.91,5937.0,99.3492,99.3675,99.2581,99.2672,5937.0
2018-10-03 13:25:00,108.91,108.99,108.88,108.99,9261.0,99.2672,99.3401,99.2399,99.3401,9261.0
2018-10-03 13:30:00,108.98,109.09,108.98,109.07,6435.0,99.331,99.4313,99.331,99.413,6435.0
2018-10-03 13:35:00,109.08,109.15,109.05,109.05,13447.0,99.4222,99.486,99.3948,99.3948,13447.0
2018-10-03 13:40:00,109.04,109.07,109.01,109.06,9234.0,99.3857,99.413,99.3583,99.4039,9234.0
2018-10-03 13:45:00,109.07,109.13,109.07,109.11,22830.0,99.413,99.4677,99.413,99.4495,22830.0
2018-10-03 13:50:00,109.12,109.15,109.06,109.08,14804.0,99.4586,99.486,99.4039,99.4222,14804.0
2018-10-03 13:55:00,109.08,109.13,109.07,109.12,14272.0,99.4222,99.4677,99.413,99.4586,14272.0
2018-10-03 14:00:00,109.12,109.16,109.09,109.16,19119.0,99.4586,99.4951,99.4313,99.4951,19119.0
2018-10-03 14:05:00,109.16,109.19,109.15,109.18,11900.0,99.4951,99.5224,99.486,99.5133,11900.0
2018-10-03 14:10:00,109.18,109.22,109.09,109.09,23812.0,99.5133,99.5498,99.4313,99.4313,23812.0
2018-10-03 14:15:00,109.09,109.09,108.94,108.98,13077.0,99.4313,99.4313,99.2945,99.331,13077.0
2018-10-03 14:20:00,108.98,109.01,108.94,108.94,12329.0,99.331,99.3583,99.2945,99.2945,12329.0
2018-10-03 14:25:00,108.94,108.98,108.88,108.97,20262.0,99.2945,99.331,99.2399,99.3219,20262.0
2018-10-03 14:30:00,108.97,108.97,108.86,108.87,21973.0,99.3219,99.3219,99.2216,99.2307,21973.0
2018-10-03 14:35:00,108.84,108.85,108.65,108.76,29084.0,99.2034,99.2125,99.0302,99.1305,29084.0
2018-10-03 14:40:00,108.75,108.75,108.63,108.69,15046.0,99.1214,99.1214,99.012,99.0667,15046.0
2018-10-03 14:45:00,108.69,108.69,108.51,108.53,18078.0,99.0667,99.0667,98.9026,98.9208,18078.0
2018-10-03 14:50:00,108.54,108.57,108.46,108.47,20603.0,98.93,98.9573,98.857,98.8662,20603.0
2018-10-03 14:55:00,108.46,108.62,108.46,108.56,16001.0,98.857,99.0029,98.857,98.9482,16001.0
2018-10-03 15:00:00,108.57,108.59,108.47,108.53,13948.0,98.9573,98.9755,98.8662,98.9208,13948.0
2018-10-03 15:05:00,108.53,108.61,108.53,108.61,12379.0,98.9208,98.9938,98.9208,98.9938,12379.0
2018-10-03 15:10:00,108.61,108.61,108.52,108.55,16320.0,98.9938,98.9938,98.9117,98.9391,16320.0
2018-10-03 15:15:00,108.54,108.55,108.34,108.35,14707.0,98.93,98.9391,98.7477,98.7568,14707.0
2018-10-03 15:20:00,108.34,108.38,108.28,108.28,20415.0,98.7477,98.7841,98.693,98.693,20415.0
2018-10-03 15:25:00,108.28,108.4,108.25,108.39,20732.0,98.693,98.8024,98.6656,98.7932,20732.0
2018-10-03 15:30:00,108.39,108.51,108.39,108.51,19472.0,98.7932,98.9026,98.7932,98.9026,19472.0
2018-10-03 15:35:00,108.5,108.55,108.45,108.49,17826.0,98.8935,98.9391,98.8479,98.8844,17826.0
2018-10-03 15:40:00,108.49,108.6,108.45,108.6,21188.0,98.8844,98.9847,98.8479,98.9847,21188.0
2018-10-03 15:45:00,108.62,108.67,108.56,108.56,32664.0,99.0029,99.0485,98.9482,98.9482,32664.0
2018-10-03 15:50:00,108.57,108.64,108.57,108.59,25254.0,98.9573,99.0211,98.9573,98.9755,25254.0
2018-10-03 15:55:00,108.59,108.62,108.39,108.45,116690.0,98.9755,99.0029,98.7932,98.8479,116690.0
2018-10-04 09:30:00,108.25,108.79,108.1,108.59,51264.0,99.0228,99.5168,98.8856,99.3338,51264.0
2018-10-04 09:35:00,108.56,108.85,108.41,108.84,25881.0,99.3064,99.5716,99.1692,99.5625,25881.0
2018-10-04 09:40:00,108.82,108.85,108.61,108.62,26667.0,99.5442,99.5716,99.3521,99.3613,26667.0
2018-10-04 09:45:00,108.63,108.66,108.51,108.64,32918.0,99.3704,99.3978,99.2606,99.3795,32918.0
2018-10-04 09:50:00,108.61,108.65,108.38,108.41,36099.0,99.3521,99.3887,99.1417,99.1692,36099.0
2018-10-04 09:55:00,108.42,108.43,108.23,108.36,23028.0,99.1783,99.1874,99.0045,99.1234,23028.0
2018-10-04 10:00:00,108.34,108.37,108.0,108.04,32960.0,99.1051,99.1326,98.7941,98.8307,32960.0
2018-10-04 10:05:00,108.02,108.08,107.88,107.89,24151.0,98.8124,98.8673,98.6843,98.6935,24151.0
2018-10-04 10:10:00,107.87,107.87,107.67,107.72,19673.0,98.6752,98.6752,98.4922,98.538,19673.0
2018-10-04 10:15:00,107.72,107.8,107.66,107.7,23685.0,98.538,98.6111,98.4831,98.5197,23685.0
2018-10-04 10:20:00,107.64,107.77,107.5,107.5,24444.0,98.4648,98.5837,98.3367,98.3367,24444.0
2018-10-04 10:25:00,107.5,107.61,107.4,107.45,16669.0,98.3367,98.4373,98.2452,98.291,16669.0
2018-10-04 10:30:00,107.47,107.55,107.42,107.54,10835.0,98.3093,98.3825,98.2635,98.3733,10835.0
2018-10-04 10:35:00,107.52,107.73,107.52,107.72,12376.0,98.355,98.5471,98.355,98.538,12376.0
2018-10-04 10:40:00,107.71,107.84,107.66,107.8,29748.0,98.5288,98.6477,98.4831,98.6111,29748.0
2018-10-04 10:45:00,107.82,108.07,107.82,108.07,15709.0,98.6294,98.8581,98.6294,98.8581,15709.0
2018-10-04 10:50:00,108.07,108.1,107.97,108.02,14179.0,98.8581,98.8856,98.7667,98.8124,14179.0
2018-10-04 10:55:00,108.05,108.11,107.9,107.94,11251.0,98.8398,98.8947,98.7026,98.7392,11251.0
2018-10-04 11:00:00,107.94,108.1,107.91,108.09,17860.0,98.7392,98.8856,98.7118,98.8764,17860.0
2018-10-04 11:05:00,108.1,108.1,107.9,107.93,10396.0,98.8856,98.8856,98.7026,98.7301,10396.0
2018-10-04 11:10:00,107.92,108.06,107.91,107.96,10187.0,98.7209,98.849,98.7118,98.7575,10187.0
2018-10-04 11:15:00,107.92,107.98,107.91,107.98,16192.0,98.7209,98.7758,98.7118,98.7758,16192.0
2018-10-04 11:20:00,107.97,108.0,107.87,108.0,6878.0,98.7667,98.7941,98.6752,98.7941,6878.0
2018-10-04 11:25:00,108.05,108.05,107.88,107.91,9316.0,98.8398,98.8398,98.6843,98.7118,9316.0
2018-10-04 11:30:00,107.91,108.02,107.86,107.94,12301.0,98.7118,98.8124,98.666,98.7392,12301.0
2018-10-04 11:35:00,107.94,107.94,107.8,107.81,9776.0,98.7392,98.7392,98.6111,98.6203,9776.0
2018-10-04 11:40:00,107.8,107.85,107.77,107.77,9816.0,98.6111,98.6569,98.5837,98.5837,9816.0
2018-10-04 11:45:00,107.76,107.88,107.7,107.71,15341.0,98.5746,98.6843,98.5197,98.5288,15341.0
2018-10-04 11:50:00,107.7,107.73,107.63,107.73,17167.0,98.5197,98.5471,98.4556,98.5471,17167.0
2018-10-04 11:55:00,107.71,107.71,107.52,107.52,15751.0,98.5288,98.5288,98.355,98.355,15751.0
2018-10-04 12:00:00,107.53,107.54,107.4,107.43,14933.0,98.3642,98.3733,98.2452,98.2727,14933.0
2018-10-04 12:05:00,107.44,107.61,107.36,107.4,25433.0,98.2818,98.4373,98.2087,98.2452,25433.0
2018-10-04 12:10:00,107.43,107.43,107.28,107.3,14160.0,98.2727,98.2727,98.1355,98.1538,14160.0
2018-10-04 12:15:00,107.31,107.31,107.12,107.26,20981.0,98.1629,98.1629,97.9891,98.1172,20981.0
2018-10-04 12:20:00,107.27,107.36,107.23,107.26,24432.0,98.1263,98.2087,98.0897,98.1172,24432.0
2018-10-04 12:25:00,107.28,107.41,107.2,107.41,26126.0,98.1355,98.2544,98.0623,98.2544,26126.0
2018-10-04 12:30:00,107.36,107.52,107.34,107.49,22962.0,98.2087,98.355,98.1904,98.3276,22962.0
2018-10-04 12:35:00,107.48,107.62,107.41,107.41,23276.0,98.3184,98.4465,98.2544,98.2544,23276.0
2018-10-04 12:40:00,107.42,107.42,107.23,107.23,17780.0,98.2635,98.2635,98.0897,98.0897,17780.0
2018-10-04 12:45:00,107.25,107.35,107.22,107.22,9139.0,98.108,98.1995,98.0806,98.0806,9139.0
2018-10-04 12:50:00,107.24,107.32,107.2,107.2,12903.0,98.0989,98.1721,98.0623,98.0623,12903.0
2018-10-04 12:55:00,107.19,107.22,107.14,107.21,16138.0,98.0531,98.0806,98.0074,98.0714,16138.0
2018-10-04 13:00:00,107.2,107.2,106.99,107.0,21994.0,98.0623,98.0623,97.8702,97.8793,21994.0
2018-10-04 13:05:00,107.0,107.09,106.96,107.0,11779.0,97.8793,97.9617,97.8428,97.8793,11779.0
2018-10-04 13:10:00,107.0,107.0,106.87,106.94,11582.0,97.8793,97.8793,97.7604,97.8245,11582.0
2018-10-04 13:15:00,106.98,107.03,106.96,106.98,10030.0,97.861,97.9068,97.8428,97.861,10030.0
2018-10-04 13:20:00,106.96,107.04,106.9,107.04,25952.0,97.8428,97.9159,97.7879,97.9159,25952.0
2018-10-04 13:25:00,107.03,107.08,107.01,107.02,11404.0,97.9068,97.9525,97.8885,97.8976,11404.0
2018-10-04 13:30:00,107.01,107.01,106.81,106.9,8098.0,97.8885,97.8885,97.7055,97.7879,8098.0
2018-10-04 13:35:00,106.95,106.99,106.92,106.96,20142.0,97.8336,97.8702,97.8062,97.8428,20142.0
2018-10-04 13:40:00,107.0,107.17,107.0,107.15,21347.0,97.8793,98.0349,97.8793,98.0166,21347.0
2018-10-04 13:45:00,107.16,107.16,106.95,106.98,17415.0,98.0257,98.0257,97.8336,97.861,17415.0
2018-10-04 13:50:00,106.98,107.13,106.93,107.03,19187.0,97.861,97.9983,97.8153,97.9068,19187.0
2018-10-04 13:55:00,107.02,107.1,106.95,107.1,15458.0,97.8976,97.9708,97.8336,97.9708,15458.0
2018-10-04 14:00:00,107.13,107.13,107.05,107.11,19306.0,97.9983,97.9983,97.9251,97.98,19306.0
2018-10-04 14:05:00,107.1,107.11,107.01,107.05,18042.0,97.9708,97.98,97.8885,97.9251,18042.0
2018-10-04 14:10:00,107.07,107.23,107.04,107.21,15381.0,97.9434,98.0897,97.9159,98.0714,15381.0
2018-10-04 14:15:00,107.21,107.23,107.12,107.18,20649.0,98.0714,98.0897,97.9891,98.044,20649.0
2018-10-04 14:20:00,107.19,107.32,107.18,107.32,23796.0,98.0531,98.1721,98.044,98.1721,23796.0
2018-10-04 14:25:00,107.3,107.43,107.28,107.34,20352.0,98.1538,98.2727,98.1355,98.1904,20352.0
2018-10-04 14:30:00,107.36,107.45,107.34,107.43,29292.0,98.2087,98.291,98.1904,98.2727,29292.0
2018-10-04 14:35:00,107.43,107.63,107.42,107.57,27516.0,98.2727,98.4556,98.2635,98.4008,27516.0
2018-10-04 14:40:00,107.58,107.58,107.33,107.39,36778.0,98.4099,98.4099,98.1812,98.2361,36778.0
2018-10-04 14:45:00,107.38,107.52,107.38,107.49,23377.0,98.2269,98.355,98.2269,98.3276,23377.0
2018-10-04 14:50:00,107.5,107.71,107.49,107.65,23168.0,98.3367,98.5288,98.3276,98.4739,23168.0
2018-10-04 14:55:00,107.67,107.75,107.58,107.69,17462.0,98.4922,98.5654,98.4099,98.5105,17462.0
2018-10-04 15:00:00,107.68,107.72,107.6,107.63,19792.0,98.5014,98.538,98.4282,98.4556,19792.0
2018-10-04 15:05:00,107.63,107.73,107.62,107.73,15718.0,98.4556,98.5471,98.4465,98.5471,15718.0
2018-10-04 15:10:00,107.73,107.78,107.72,107.72,19348.0,98.5471,98.5929,98.538,98.538,19348.0
2018-10-04 15:15:00,107.73,107.76,107.69,107.76,11296.0,98.5471,98.5746,98.5105,98.5746,11296.0
2018-10-04 15:20:00,107.76,107.76,107.57,107.61,17299.0,98.5746,98.5746,98.4008,98.4373,17299.0
2018-10-04 15:25:00,107.61,107.7,107.58,107.6,15124.0,98.4373,98.5197,98.4099,98.4282,15124.0
2018-10-04 15:30:00,107.6,107.64,107.52,107.53,16595.0,98.4282,98.4648,98.355,98.3642,16595.0
2018-10-04 15:35:00,107.53,107.57,107.48,107.5,21445.0,98.3642,98.4008,98.3184,98.3367,21445.0
2018-10-04 15:40:00,107.49,107.6,107.48,107.59,23107.0,98.3276,98.4282,98.3184,98.419,23107.0
2018-10-04 15:45:00,107.59,107.81,107.57,107.7,54376.0,98.419,98.6203,98.4008,98.5197,54376.0
2018-10-04 15:50:00,107.7,107.85,107.7,107.83,45533.0,98.5197,98.6569,98.5197,98.6386,45533.0
2018-10-04 15:55:00,107.83,107.83,107.67,107.74,91504.0,98.6386,98.6386,98.4922,98.5563,91504.0
2018-10-05 09:30:00,108.06,108.38,107.76,107.95,34485.0,98.849,99.1417,98.5746,98.7484,34485.0
2018-10-05 09:35:00,107.97,108.1,107.89,107.99,12251.0,98.7667,98.8856,98.6935,98.785,12251.0
2018-10-05 09:40:00,107.97,108.05,107.93,108.03,4921.0,98.7667,98.8398,98.7301,98.8215,4921.0
2018-10-05 09:45:00,108.04,108.32,108.04,108.32,14689.0,98.8307,99.0868,98.8307,99.0868,14689.0
2018-10-05 09:50:00,108.27,108.47,108.23,108.44,11971.0,99.0411,99.224,99.0045,99.1966,11971.0
2018-10-05 09:55:00,108.44,108.46,108.06,108.06,19117.0,99.1966,99.2149,98.849,98.849,19117.0
2018-10-05 10:00:00,108.04,108.23,107.95,108.02,13620.0,98.8307,99.0045,98.7484,98.8124,13620.0
2018-10-05 10:05:00,107.99,108.11,107.87,107.9,8634.0,98.785,98.8947,98.6752,98.7026,8634.0
2018-10-05 10:10:00,107.91,107.93,107.79,107.84,21044.0,98.7118,98.7301,98.602,98.6477,21044.0
2018-10-05 10:15:00,107.79,107.88,107.74,107.79,10086.0,98.602,98.6843,98.5563,98.602,10086.0
2018-10-05 10:20:00,107.79,107.91,107.75,107.91,9119.0,98.602,98.7118,98.5654,98.7118,9119.0
2018-10-05 10:25:00,107.94,108.03,107.92,107.92,10365.0,98.7392,98.8215,98.7209,98.7209,10365.0
2018-10-05 10:30:00,107.91,107.93,107.82,107.91,11064.0,98.7118,98.7301,98.6294,98.7118,11064.0
2018-10-05 10:35:00,107.9,107.9,107.81,107.82,11283.0,98.7026,98.7026,98.6203,98.6294,11283.0
2018-10-05 10:40:00,107.82,107.84,107.74,107.79,14987.0,98.6294,98.6477,98.5563,98.602,14987.0
2018-10-05 10:45:00,107.81,107.82,107.62,107.64,16124.0,98.6203,98.6294,98.4465,98.4648,16124.0
2018-10-05 10:50:00,107.63,107.69,107.58,107.67,15393.0,98.4556,98.5105,98.4099,98.4922,15393.0
2018-10-05 10:55:00,107.67,107.82,107.63,107.76,14207.0,98.4922,98.6294,98.4556,98.5746,14207.0
2018-10-05 11:00:00,107.79,107.79,107.61,107.61,14032.0,98.602,98.602,98.4373,98.4373,14032.0
2018-10-05 11:05:00,107.62,107.66,107.47,107.47,23175.0,98.4465,98.4831,98.3093,98.3093,23175.0
2018-10-05 11:10:00,107.47,107.52,107.33,107.52,50851.0,98.3093,98.355,98.1812,98.355,50851.0
2018-10-05 11:15:00,107.54,107.54,107.4,107.42,14562.0,98.3733,98.3733,98.2452,98.2635,14562.0
2018-10-05 11:20:00,107.4,107.49,107.33,107.49,10619.0,98.2452,98.3276,98.1812,98.3276,10619.0
2018-10-05 11:25:00,107.45,107.46,107.25,107.25,8447.0,98.291,98.3001,98.108,98.108,8447.0
2018-10-05 11:30:00,107.27,107.32,107.14,107.21,21712.0,98.1263,98.1721,98.0074,98.0714,21712.0
2018-10-05 11:35:00,107.19,107.23,107.12,107.23,14037.0,98.0531,98.0897,97.9891,98.0897,14037.0
2018-10-05 11:40:00,107.22,107.23,106.85,107.01,22810.0,98.0806,98.0897,97.7421,97.8885,22810.0
2018-10-05 11:45:00,107.0,107.0,106.84,106.9,10713.0,97.8793,97.8793,97.733,97.7879,10713.0
2018-10-05 11:50:00,106.9,106.92,106.81,106.91,17528.0,97.7879,97.8062,97.7055,97.797,17528.0
2018-10-05 11:55:00,106.92,107.01,106.89,106.94,18798.0,97.8062,97.8885,97.7787,97.8245,18798.0
2018-10-05 12:00:00,106.95,107.04,106.92,107.04,15196.0,97.8336,97.9159,97.8062,97.9159,15196.0
2018-10-05 12:05:00,107.06,107.08,106.96,107.04,16429.0,97.9342,97.9525,97.8428,97.9159,16429.0
2018-10-05 12:10:00,107.04,107.04,106.88,106.95,18374.0,97.9159,97.9159,97.7696,97.8336,18374.0
2018-10-05 12:15:00,106.97,107.1,106.94,107.09,8766.0,97.8519,97.9708,97.8245,97.9617,8766.0
2018-10-05 12:20:00,107.09,107.23,107.09,107.2,13847.0,97.9617,98.0897,97.9617,98.0623,13847.0
2018-10-05 12:25:00,107.2,107.2,107.07,107.12,12800.0,98.0623,98.0623,97.9434,97.9891,12800.0
2018-10-05 12:30:00,107.12,107.13,106.99,107.0,20121.0,97.9891,97.9983,97.8702,97.8793,20121.0
2018-10-05 12:35:00,106.96,107.03,106.89,107.0,15034.0,97.8428,97.9068,97.7787,97.8793,15034.0
2018-10-05 12:40:00,106.99,106.99,106.72,106.81,16452.0,97.8702,97.8702,97.6232,97.7055,16452.0
2018-10-05 12:45:00,106.81,106.89,106.79,106.85,9107.0,97.7055,97.7787,97.6872,97.7421,9107.0
2018-10-05 12:50:00,106.87,106.92,106.85,106.9,12094.0,97.7604,97.8062,97.7421,97.7879,12094.0
2018-10-05 12:55:00,106.89,106.9,106.77,106.8,17987.0,97.7787,97.7879,97.6689,97.6964,17987.0
2018-10-05 13:00:00,106.85,107.03,106.75,107.0,47194.0,97.7421,97.9068,97.6507,97.8793,47194.0
2018-10-05 13:05:00,106.99,107.05,106.9,106.98,13803.0,97.8702,97.9251,97.7879,97.861,13803.0
2018-10-05 13:10:00,106.98,107.06,106.97,107.04,13414.0,97.861,97.9342,97.8519,97.9159,13414.0
2018-10-05 13:15:00,107.06,107.1,107.0,107.0,7184.0,97.9342,97.9708,97.8793,97.8793,7184.0
2018-10-05 13:20:00,106.99,107.0,106.85,106.85,39578.0,97.8702,97.8793,97.7421,97.7421,39578.0
2018-10-05 13:25:00,106.85,106.93,106.82,106.91,10832.0,97.7421,97.8153,97.7147,97.797,10832.0
2018-10-05 13:30:00,106.91,106.97,106.73,106.73,13097.0,97.797,97.8519,97.6324,97.6324,13097.0
2018-10-05 13:35:00,106.74,106.88,106.73,106.88,17213.0,97.6415,97.7696,97.6324,97.7696,17213.0
2018-10-05 13:40:00,106.88,107.02,106.88,107.01,12961.0,97.7696,97.8976,97.7696,97.8885,12961.0
2018-10-05 13:45:00,107.0,107.02,106.95,107.02,5307.0,97.8793,97.8976,97.8336,97.8976,5307.0
2018-10-05 13:50:00,107.05,107.08,106.99,107.07,12397.0,97.9251,97.9525,97.8702,97.9434,12397.0
2018-10-05 13:55:00,107.07,107.08,106.99,106.99,10631.0,97.9434,97.9525,97.8702,97.8702,10631.0
2018-10-05 14:00:00,107.01,107.06,106.95,107.02,8721.0,97.8885,97.9342,97.8336,97.8976,8721.0
2018-10-05 14:05:00,107.03,107.05,106.92,106.93,9674.0,97.9068,97.9251,97.8062,97.8153,9674.0
2018-10-05 14:10:00,106.94,107.0,106.89,106.91,8008.0,97.8245,97.8793,97.7787,97.797,8008.0
2018-10-05 14:15:00,106.91,107.06,106.9,107.04,6500.0,97.797,97.9342,97.7879,97.9159,6500.0
2018-10-05 14:20:00,107.06,107.07,107.01,107.05,10225.0,97.9342,97.9434,97.8885,97.9251,10225.0
2018-10-05 14:25:00,107.05,107.07,107.01,107.07,14513.0,97.9251,97.9434,97.8885,97.9434,14513.0
2018-10-05 14:30:00,107.05,107.17,107.05,107.12,19409.0,97.9251,98.0349,97.9251,97.9891,19409.0
2018-10-05 14:35:00,107.12,107.14,107.02,107.11,15250.0,97.9891,98.0074,97.8976,97.98,15250.0
2018-10-05 14:40:00,107.14,107.23,107.06,107.15,11888.0,98.0074,98.0897,97.9342,98.0166,11888.0
2018-10-05 14:45:00,107.15,107.15,107.07,107.15,8288.0,98.0166,98.0166,97.9434,98.0166,8288.0
2018-10-05 14:50:00,107.16,107.21,107.14,107.19,5630.0,98.0257,98.0714,98.0074,98.0531,5630.0
2018-10-05 14:55:00,107.19,107.25,107.15,107.21,8164.0,98.0531,98.108,98.0166,98.0714,8164.0
2018-10-05 15:00:00,107.21,107.3,107.19,107.3,20582.0,98.0714,98.1538,98.0531,98.1538,20582.0
2018-10-05 15:05:00,107.29,107.45,107.29,107.42,16336.0,98.1446,98.291,98.1446,98.2635,16336.0
2018-10-05 15:10:00,107.43,107.52,107.4,107.5,11471.0,98.2727,98.355,98.2452,98.3367,11471.0
2018-10-05 15:15:00,107.5,107.55,107.42,107.42,11471.0,98.3367,98.3825,98.2635,98.2635,11471.0
2018-10-05 15:20:00,107.44,107.58,107.44,107.51,12616.0,98.2818,98.4099,98.2818,98.3459,12616.0
2018-10-05 15:25:00,107.5,107.5,107.38,107.39,15996.0,98.3367,98.3367,98.2269,98.2361,15996.0
2018-10-05 15:30:00,107.4,107.4,107.21,107.22,22522.0,98.2452,98.2452,98.0714,98.0806,22522.0
2018-10-05 15:35:00,107.21,107.28,107.16,107.17,22553.0,98.0714,98.1355,98.0257,98.0349,22553.0
2018-10-05 15:40:00,107.16,107.36,107.14,107.34,34690.0,98.0257,98.2087,98.0074,98.1904,34690.0
2018-10-05 15:45:00,107.35,107.52,107.34,107.34,65228.0,98.1995,98.355,98.1904,98.1904,65228.0
2018-10-05 15:50:00,107.34,107.35,107.17,107.25,56476.0,98.1904,98.1995,98.0349,98.108,56476.0
2018-10-05 15:55:00,107.25,107.32,107.2,107.25,120560.0,98.108,98.1721,98.0623,98.108,120560.0
2018-10-08 09:30:00,106.63,107.11,106.16,106.31,93384.0,97.5409,97.98,97.1109,97.2482,93384.0
2018-10-08 09:35:00,106.27,106.54,106.18,106.35,33840.0,97.2116,97.4586,97.1292,97.2847,33840.0
2018-10-08 09:40:00,106.33,106.57,106.31,106.48,30285.0,97.2665,97.486,97.2482,97.4037,30285.0
2018-10-08 09:45:00,106.5,106.64,106.49,106.58,18407.0,97.422,97.55,97.4128,97.4951,18407.0
2018-10-08 09:50:00,106.57,106.82,106.57,106.78,24466.0,97.486,97.7147,97.486,97.6781,24466.0
2018-10-08 09:55:00,106.78,106.83,106.74,106.8,18196.0,97.6781,97.7238,97.6415,97.6964,18196.0
2018-10-08 10:00:00,106.8,106.99,106.79,106.9,23097.0,97.6964,97.8702,97.6872,97.7879,23097.0
2018-10-08 10:05:00,106.9,106.9,106.8,106.88,13354.0,97.7879,97.7879,97.6964,97.7696,13354.0
2018-10-08 10:10:00,106.89,106.9,106.81,106.86,12243.0,97.7787,97.7879,97.7055,97.7513,12243.0
2018-10-08 10:15:00,106.86,106.94,106.84,106.9,16329.0,97.7513,97.8245,97.733,97.7879,16329.0
2018-10-08 10:20:00,106.92,106.95,106.87,106.94,9610.0,97.8062,97.8336,97.7604,97.8245,9610.0
2018-10-08 10:25:00,106.95,107.05,106.94,106.99,12421.0,97.8336,97.9251,97.8245,97.8702,12421.0
2018-10-08 10:30:00,106.99,107.14,106.91,107.12,37027.0,97.8702,98.0074,97.797,97.9891,37027.0
2018-10-08 10:35:00,107.1,107.1,106.84,106.92,27239.0,97.9708,97.9708,97.733,97.8062,27239.0
2018-10-08 10:40:00,106.92,106.94,106.81,106.82,13987.0,97.8062,97.8245,97.7055,97.7147,13987.0
2018-10-08 10:45:00,106.83,106.83,106.63,106.68,14007.0,97.7238,97.7238,97.5409,97.5866,14007.0
2018-10-08 10:50:00,106.68,106.71,106.58,106.59,20877.0,97.5866,97.6141,97.4951,97.5043,20877.0
2018-10-08 10:55:00,106.59,106.62,106.54,106.62,16812.0,97.5043,97.5317,97.4586,97.5317,16812.0
2018-10-08 11:00:00,106.59,106.65,106.59,106.64,8053.0,97.5043,97.5592,97.5043,97.55,8053.0
2018-10-08 11:05:00,106.62,106.62,106.48,106.52,9210.0,97.5317,97.5317,97.4037,97.4403,9210.0
2018-10-08 11:10:00,106.52,106.56,106.49,106.56,4935.0,97.4403,97.4768,97.4128,97.4768,4935.0
2018-10-08 11:15:00,106.57,106.59,106.5,106.54,12902.0,97.486,97.5043,97.422,97.4586,12902.0
2018-10-08 11:20:00,106.56,106.57,106.51,106.54,6158.0,97.4768,97.486,97.4311,97.4586,6158.0
2018-10-08 11:25:00,106.53,106.53,106.45,106.47,7104.0,97.4494,97.4494,97.3762,97.3945,7104.0
2018-10-08 11:30:00,106.46,106.51,106.44,106.47,15215.0,97.3854,97.4311,97.3671,97.3945,15215.0
2018-10-08 11:35:00,106.49,106.5,106.3,106.33,21030.0,97.4128,97.422,97.239,97.2665,21030.0
2018-10-08 11:40:00,106.3,106.3,105.84,105.85,38738.0,97.239,97.239,96.8182,96.8274,38738.0
2018-10-08 11:45:00,105.83,105.83,105.57,105.68,88863.0,96.8091,96.8091,96.5712,96.6719,88863.0
2018-10-08 11:50:00,105.68,105.93,105.66,105.86,24509.0,96.6719,96.9005,96.6536,96.8365,24509.0
2018-10-08 11:55:00,105.85,105.92,105.77,105.9,18538.0,96.8274,96.8914,96.7542,96.8731,18538.0
2018-10-08 12:00:00,105.88,106.0,105.76,105.98,18958.0,96.8548,96.9646,96.745,96.9463,18958.0
2018-10-08 12:05:00,105.97,105.97,105.89,105.91,19145.0,96.9371,96.9371,96.864,96.8823,19145.0
2018-10-08 12:10:00,105.91,105.96,105.86,105.92,28676.0,96.8823,96.928,96.8365,96.8914,28676.0
2018-10-08 12:15:00,105.93,106.13,105.93,106.09,14361.0,96.9005,97.0835,96.9005,97.0469,14361.0
2018-10-08 12:20:00,106.08,106.25,105.97,106.25,13652.0,97.0378,97.1933,96.9371,97.1933,13652.0
2018-10-08 12:25:00,106.28,106.38,106.18,106.29,30692.0,97.2207,97.3122,97.1292,97.2299,30692.0
2018-10-08 12:30:00,106.3,106.31,106.12,106.12,9962.0,97.239,97.2482,97.0744,97.0744,9962.0
2018-10-08 12:35:00,106.08,106.2,106.04,106.2,10005.0,97.0378,97.1475,97.0012,97.1475,10005.0
2018-10-08 12:40:00,106.18,106.26,106.18,106.2,8728.0,97.1292,97.2024,97.1292,97.1475,8728.0
2018-10-08 12:45:00,106.21,106.28,106.15,106.21,13620.0,97.1567,97.2207,97.1018,97.1567,13620.0
2018-10-08 12:50:00,106.21,106.27,106.1,106.11,15819.0,97.1567,97.2116,97.0561,97.0652,15819.0
2018-10-08 12:55:00,106.09,106.15,106.0,106.02,11059.0,97.0469,97.1018,96.9646,96.9829,11059.0
2018-10-08 13:00:00,105.98,106.13,105.94,106.13,14363.0,96.9463,97.0835,96.9097,97.0835,14363.0
2018-10-08 13:05:00,106.14,106.35,106.09,106.32,19455.0,97.0926,97.2847,97.0469,97.2573,19455.0
2018-10-08 13:10:00,106.3,106.32,106.23,106.26,30792.0,97.239,97.2573,97.175,97.2024,30792.0
2018-10-08 13:15:00,106.24,106.28,106.07,106.08,13433.0,97.1841,97.2207,97.0286,97.0378,13433.0
2018-10-08 13:20:00,106.08,106.13,106.05,106.13,8467.0,97.0378,97.0835,97.0103,97.0835,8467.0
2018-10-08 13:25:00,106.14,106.19,106.09,106.11,10342.0,97.0926,97.1384,97.0469,97.0652,10342.0
2018-10-08 13:30:00,106.08,106.24,106.06,106.24,9519.0,97.0378,97.1841,97.0195,97.1841,9519.0
2018-10-08 13:35:00,106.23,106.36,106.22,106.36,5900.0,97.175,97.2939,97.1658,97.2939,5900.0
2018-10-08 13:40:00,106.38,106.48,106.38,106.47,9620.0,97.3122,97.4037,97.3122,97.3945,9620.0
2018-10-08 13:45:00,106.48,106.53,106.42,106.5,8818.0,97.4037,97.4494,97.3488,97.422,8818.0
2018-10-08 13:50:00,106.51,106.6,106.5,106.56,11838.0,97.4311,97.5134,97.422,97.4768,11838.0
2018-10-08 13:55:00,106.56,106.56,106.51,106.52,11301.0,97.4768,97.4768,97.4311,97.4403,11301.0
2018-10-08 14:00:00,106.52,106.86,106.52,106.82,21550.0,97.4403,97.7513,97.4403,97.7147,21550.0
2018-10-08 14:05:00,106.84,107.21,106.82,107.12,50071.0,97.733,98.0714,97.7147,97.9891,50071.0
2018-10-08 14:10:00,107.11,107.23,106.96,106.97,21034.0,97.98,98.0897,97.8428,97.8519,21034.0
2018-10-08 14:15:00,106.96,107.08,106.83,106.87,22356.0,97.8428,97.9525,97.7238,97.7604,22356.0
2018-10-08 14:20:00,106.88,107.0,106.81,106.9,13174.0,97.7696,97.8793,97.7055,97.7879,13174.0
2018-10-08 14:25:00,106.89,106.96,106.82,106.84,11470.0,97.7787,97.8428,97.7147,97.733,11470.0
2018-10-08 14:30:00,106.87,107.04,106.85,106.98,9855.0,97.7604,97.9159,97.7421,97.861,9855.0
2018-10-08 14:35:00,106.98,106.98,106.88,106.9,16374.0,97.861,97.861,97.7696,97.7879,16374.0
2018-10-08 14:40:00,106.9,106.91,106.83,106.85,6714.0,97.7879,97.797,97.7238,97.7421,6714.0
2018-10-08 14:45:00,106.9,106.92,106.82,106.88,6720.0,97.7879,97.8062,97.7147,97.7696,6720.0
2018-10-08 14:50:00,106.91,106.93,106.74,106.75,10080.0,97.797,97.8153,97.6415,97.6507,10080.0
2018-10-08 14:55:00,106.74,106.83,106.71,106.73,17964.0,97.6415,97.7238,97.6141,97.6324,17964.0
2018-10-08 15:00:00,106.75,106.99,106.73,106.98,17541.0,97.6507,97.8702,97.6324,97.861,17541.0
2018-10-08 15:05:00,106.99,106.99,106.85,106.96,10702.0,97.8702,97.8702,97.7421,97.8428,10702.0
2018-10-08 15:10:00,106.96,107.02,106.92,106.95,9679.0,97.8428,97.8976,97.8062,97.8336,9679.0
2018-10-08 15:15:00,106.94,107.05,106.93,107.03,17947.0,97.8245,97.9251,97.8153,97.9068,17947.0
2018-10-08 15:20:00,107.03,107.09,106.94,106.95,15153.0,97.9068,97.9617,97.8245,97.8336,15153.0
2018-10-08 15:25:00,106.94,107.02,106.93,106.97,9444.0,97.8245,97.8976,97.8153,97.8519,9444.0
2018-10-08 15:30:00,106.98,107.08,106.95,106.99,20110.0,97.861,97.9525,97.8336,97.8702,20110.0
2018-10-08 15:35:00,106.99,107.06,106.96,107.04,19119.0,97.8702,97.9342,97.8428,97.9159,19119.0
2018-10-08 15:40:00,107.06,107.11,107.04,107.05,27029.0,97.9342,97.98,97.9159,97.9251,27029.0
2018-10-08 15:45:00,107.06,107.11,107.01,107.09,48092.0,97.9342,97.98,97.8885,97.9617,48092.0
2018-10-08 15:50:00,107.1,107.13,106.99,107.03,56184.0,97.9708,97.9983,97.8702,97.9068,56184.0
2018-10-08 15:55:00,107.03,107.1,106.97,107.0,195829.0,97.9068,97.9708,97.8519,97.8793,195829.0
2018-10-09 09:30:00,106.3,106.86,105.93,106.36,99816.0,97.239,97.7513,96.9005,97.2939,99816.0
2018-10-09 09:35:00,106.39,106.39,106.0,106.04,19228.0,97.3213,97.3213,96.9646,97.0012,19228.0
2018-10-09 09:40:00,106.04,106.42,106.0,106.39,26740.0,97.0012,97.3488,96.9646,97.3213,26740.0
2018-10-09 09:45:00,106.4,106.4,106.1,106.17,21731.0,97.3305,97.3305,97.0561,97.1201,21731.0
2018-10-09 09:50:00,106.18,106.51,106.13,106.47,24380.0,97.1292,97.4311,97.0835,97.3945,24380.0
2018-10-09 09:55:00,106.47,106.75,106.39,106.75,28040.0,97.3945,97.6507,97.3213,97.6507,28040.0
2018-10-09 10:00:00,106.73,106.89,106.66,106.69,25505.0,97.6324,97.7787,97.5683,97.5958,25505.0
2018-10-09 10:05:00,106.7,106.7,106.57,106.58,35197.0,97.6049,97.6049,97.486,97.4951,35197.0
2018-10-09 10:10:00,106.57,106.6,106.43,106.6,13848.0,97.486,97.5134,97.3579,97.5134,13848.0
2018-10-09 10:15:00,106.61,106.68,106.57,106.62,32233.0,97.5226,97.5866,97.486,97.5317,32233.0
2018-10-09 10:20:00,106.61,106.68,106.47,106.68,21752.0,97.5226,97.5866,97.3945,97.5866,21752.0
2018-10-09 10:25:00,106.69,106.77,106.62,106.76,19880.0,97.5958,97.6689,97.5317,97.6598,19880.0
2018-10-09 10:30:00,106.78,106.93,106.77,106.79,17786.0,97.6781,97.8153,97.6689,97.6872,17786.0
2018-10-09 10:35:00,106.8,106.91,106.66,106.68,19314.0,97.6964,97.797,97.5683,97.5866,19314.0
2018-10-09 10:40:00,106.69,106.74,106.61,106.71,33612.0,97.5958,97.6415,97.5226,97.6141,33612.0
2018-10-09 10:45:00,106.7,106.77,106.65,106.69,35692.0,97.6049,97.6689,97.5592,97.5958,35692.0
2018-10-09 10:50:00,106.68,106.71,106.43,106.48,20829.0,97.5866,97.6141,97.3579,97.4037,20829.0
2018-10-09 10:55:00,106.46,106.5,106.29,106.3,27886.0,97.3854,97.422,97.2299,97.239,27886.0
2018-10-09 11:00:00,106.31,106.46,106.26,106.44,33405.0,97.2482,97.3854,97.2024,97.3671,33405.0
2018-10-09 11:05:00,106.44,106.44,106.26,106.28,18990.0,97.3671,97.3671,97.2024,97.2207,18990.0
2018-10-09 11:10:00,106.29,106.49,106.26,106.49,23568.0,97.2299,97.4128,97.2024,97.4128,23568.0
2018-10-09 11:15:00,106.51,106.52,106.4,106.46,16821.0,97.4311,97.4403,97.3305,97.3854,16821.0
2018-10-09 11:20:00,106.49,106.58,106.47,106.5,14921.0,97.4128,97.4951,97.3945,97.422,14921.0
2018-10-09 11:25:00,106.51,106.69,106.51,106.66,14375.0,97.4311,97.5958,97.4311,97.5683,14375.0
2018-10-09 11:30:00,106.66,106.75,106.65,106.7,12914.0,97.5683,97.6507,97.5592,97.6049,12914.0
2018-10-09 11:35:00,106.7,106.82,106.7,106.73,20285.0,97.6049,97.7147,97.6049,97.6324,20285.0
2018-10-09 11:40:00,106.73,106.75,106.65,106.68,18856.0,97.6324,97.6507,97.5592,97.5866,18856.0
2018-10-09 11:45:00,106.66,106.72,106.52,106.53,25456.0,97.5683,97.6232,97.4403,97.4494,25456.0
2018-10-09 11:50:00,106.53,106.68,106.52,106.63,49929.0,97.4494,97.5866,97.4403,97.5409,49929.0
2018-10-09 11:55:00,106.65,106.7,106.6,106.64,20869.0,97.5592,97.6049,97.5134,97.55,20869.0
2018-10-09 12:00:00,106.64,106.77,106.64,106.72,30095.0,97.55,97.6689,97.55,97.6232,30095.0
2018-10-09 12:05:00,106.71,106.76,106.65,106.66,15700.0,97.6141,97.6598,97.5592,97.5683,15700.0
2018-10-09 12:10:00,106.66,106.69,106.56,106.58,12611.0,97.5683,97.5958,97.4768,97.4951,12611.0
2018-10-09 12:15:00,106.56,106.57,106.51,106.54,8804.0,97.4768,97.486,97.4311,97.4586,8804.0
2018-10-09 12:20:00,106.56,106.62,106.49,106.49,10051.0,97.4768,97.5317,97.4128,97.4128,10051.0
2018-10-09 12:25:00,106.49,106.54,106.49,106.53,5525.0,97.4128,97.4586,97.4128,97.4494,5525.0
2018-10-09 12:30:00,106.52,106.54,106.41,106.46,14279.0,97.4403,97.4586,97.3396,97.3854,14279.0
2018-10-09 12:35:00,106.49,106.52,106.45,106.5,10361.0,97.4128,97.4403,97.3762,97.422,10361.0
2018-10-09 12:40:00,106.5,106.52,106.28,106.29,19719.0,97.422,97.4403,97.2207,97.2299,19719.0
2018-10-09 12:45:00,106.28,106.28,106.09,106.16,40329.0,97.2207,97.2207,97.0469,97.1109,40329.0
2018-10-09 12:50:00,106.16,106.19,106.12,106.17,17753.0,97.1109,97.1384,97.0744,97.1201,17753.0
2018-10-09 12:55:00,106.16,106.31,106.16,106.21,40395.0,97.1109,97.2482,97.1109,97.1567,40395.0
2018-10-09 13:00:00,106.21,106.25,106.13,106.14,14087.0,97.1567,97.1933,97.0835,97.0926,14087.0
2018-10-09 13:05:00,106.14,106.27,106.14,106.24,10948.0,97.0926,97.2116,97.0926,97.1841,10948.0
2018-10-09 13:10:00,106.26,106.37,106.25,106.37,10866.0,97.2024,97.303,97.1933,97.303,10866.0
2018-10-09 13:15:00,106.36,106.41,106.34,106.34,12966.0,97.2939,97.3396,97.2756,97.2756,12966.0
2018-10-09 13:20:00,106.34,106.49,106.34,106.48,10221.0,97.2756,97.4128,97.2756,97.4037,10221.0
2018-10-09 13:25:00,106.48,106.5,106.46,106.46,12427.0,97.4037,97.422,97.3854,97.3854,12427.0
2018-10-09 13:30:00,106.45,106.46,106.38,106.44,10137.0,97.3762,97.3854,97.3122,97.3671,10137.0
2018-10-09 13:35:00,106.43,106.43,106.27,106.36,8657.0,97.3579,97.3579,97.2116,97.2939,8657.0
2018-10-09 13:40:00,106.34,106.42,106.33,106.39,10385.0,97.2756,97.3488,97.2665,97.3213,10385.0
2018-10-09 13:45:00,106.39,106.51,106.37,106.45,12859.0,97.3213,97.4311,97.303,97.3762,12859.0
2018-10-09 13:50:00,106.44,106.46,106.41,106.45,10898.0,97.3671,97.3854,97.3396,97.3762,10898.0
2018-10-09 13:55:00,106.45,106.58,106.44,106.56,24161.0,97.3762,97.4951,97.3671,97.4768,24161.0
2018-10-09 14:00:00,106.56,106.56,106.49,106.49,12368.0,97.4768,97.4768,97.4128,97.4128,12368.0
2018-10-09 14:05:00,106.49,106.5,106.39,106.45,18588.0,97.4128,97.422,97.3213,97.3762,18588.0
2018-10-09 14:10:00,106.47,106.54,106.44,106.54,12596.0,97.3945,97.4586,97.3671,97.4586,12596.0
2018-10-09 14:15:00,106.56,106.62,106.54,106.55,14573.0,97.4768,97.5317,97.4586,97.4677,14573.0
2018-10-09 14:20:00,106.53,106.67,106.53,106.63,9419.0,97.4494,97.5775,97.4494,97.5409,9419.0
2018-10-09 14:25:00,106.61,106.65,106.57,106.62,7027.0,97.5226,97.5592,97.486,97.5317,7027.0
2018-10-09 14:30:00,106.62,106.67,106.59,106.6,9147.0,97.5317,97.5775,97.5043,97.5134,9147.0
2018-10-09 14:35:00,106.59,106.65,106.56,106.62,17128.0,97.5043,97.5592,97.4768,97.5317,17128.0
2018-10-09 14:40:00,106.63,106.68,106.6,106.62,16002.0,97.5409,97.5866,97.5134,97.5317,16002.0
2018-10-09 14:45:00,106.6,106.6,106.51,106.58,11658.0,97.5134,97.5134,97.4311,97.4951,11658.0
2018-10-09 14:50:00,106.56,106.72,106.56,106.71,17251.0,97.4768,97.6232,97.4768,97.6141,17251.0
2018-10-09 14:55:00,106.72,106.73,106.65,106.65,14672.0,97.6232,97.6324,97.5592,97.5592,14672.0
2018-10-09 15:00:00,106.65,106.66,106.56,106.57,29129.0,97.5592,97.5683,97.4768,97.486,29129.0
2018-10-09 15:05:00,106.58,106.66,106.53,106.65,32548.0,97.4951,97.5683,97.4494,97.5592,32548.0
2018-10-09 15:10:00,106.65,106.66,106.59,106.62,16790.0,97.5592,97.5683,97.5043,97.5317,16790.0
2018-10-09 15:15:00,106.62,106.65,106.57,106.6,17392.0,97.5317,97.5592,97.486,97.5134,17392.0
2018-10-09 15:20:00,106.59,106.62,106.42,106.43,26184.0,97.5043,97.5317,97.3488,97.3579,26184.0
2018-10-09 15:25:00,106.43,106.52,106.42,106.52,21513.0,97.3579,97.4403,97.3488,97.4403,21513.0
2018-10-09 15:30:00,106.52,106.55,106.46,106.5,41673.0,97.4403,97.4677,97.3854,97.422,41673.0
2018-10-09 15:35:00,106.51,106.58,106.5,106.56,26747.0,97.4311,97.4951,97.422,97.4768,26747.0
2018-10-09 15:40:00,106.56,106.57,106.46,106.51,43725.0,97.4768,97.486,97.3854,97.4311,43725.0
2018-10-09 15:45:00,106.51,106.79,106.51,106.77,73178.0,97.4311,97.6872,97.4311,97.6689,73178.0
2018-10-09 15:50:00,106.76,106.76,106.51,106.64,80487.0,97.6598,97.6598,97.4311,97.55,80487.0
2018-10-09 15:55:00,106.64,106.67,106.56,106.66,138486.0,97.55,97.5775,97.4768,97.5683,138486.0
2018-10-10 09:30:00,106.96,107.01,106.48,106.59,57671.0,97.8428,97.8885,97.4037,97.5043,57671.0
2018-10-10 09:35:00,106.57,106.87,106.57,106.78,11766.0,97.486,97.7604,97.486,97.6781,11766.0
2018-10-10 09:40:00,106.79,106.85,106.64,106.7,14017.0,97.6872,97.7421,97.55,97.6049,14017.0
2018-10-10 09:45:00,106.73,106.98,106.71,106.83,12355.0,97.6324,97.861,97.6141,97.7238,12355.0
2018-10-10 09:50:00,106.83,106.89,106.51,106.57,37415.0,97.7238,97.7787,97.4311,97.486,37415.0
2018-10-10 09:55:00,106.55,106.57,106.13,106.22,50156.0,97.4677,97.486,97.0835,97.1658,50156.0
2018-10-10 10:00:00,106.23,106.27,105.88,105.95,18631.0,97.175,97.2116,96.8548,96.9188,18631.0
2018-10-10 10:05:00,105.94,106.21,105.93,106.21,30232.0,96.9097,97.1567,96.9005,97.1567,30232.0
2018-10-10 10:10:00,106.21,106.45,106.18,106.35,37441.0,97.1567,97.3762,97.1292,97.2847,37441.0
2018-10-10 10:15:00,106.32,106.5,106.26,106.5,14982.0,97.2573,97.422,97.2024,97.422,14982.0
2018-10-10 10:20:00,106.48,106.7,106.48,106.64,13879.0,97.4037,97.6049,97.4037,97.55,13879.0
2018-10-10 10:25:00,106.66,106.72,106.59,106.67,12672.0,97.5683,97.6232,97.5043,97.5775,12672.0
2018-10-10 10:30:00,106.66,106.75,106.46,106.5,17084.0,97.5683,97.6507,97.3854,97.422,17084.0
2018-10-10 10:35:00,106.47,106.52,106.38,106.44,18510.0,97.3945,97.4403,97.3122,97.3671,18510.0
2018-10-10 10:40:00,106.44,106.5,106.35,106.41,27864.0,97.3671,97.422,97.2847,97.3396,27864.0
2018-10-10 10:45:00,106.41,106.47,106.29,106.32,13970.0,97.3396,97.3945,97.2299,97.2573,13970.0
2018-10-10 10:50:00,106.36,106.47,106.32,106.34,14661.0,97.2939,97.3945,97.2573,97.2756,14661.0
2018-10-10 10:55:00,106.33,106.37,106.23,106.37,15462.0,97.2665,97.303,97.175,97.303,15462.0
2018-10-10 11:00:00,106.35,106.4,106.25,106.32,63232.0,97.2847,97.3305,97.1933,97.2573,63232.0
2018-10-10 11:05:00,106.33,106.33,106.19,106.22,44242.0,97.2665,97.2665,97.1384,97.1658,44242.0
2018-10-10 11:10:00,106.21,106.22,105.96,105.96,41897.0,97.1567,97.1658,96.928,96.928,41897.0
2018-10-10 11:15:00,105.97,106.05,105.91,105.93,30121.0,96.9371,97.0103,96.8823,96.9005,30121.0
2018-10-10 11:20:00,105.93,105.94,105.68,105.76,19705.0,96.9005,96.9097,96.6719,96.745,19705.0
2018-10-10 11:25:00,105.78,106.03,105.78,106.02,49246.0,96.7633,96.992,96.7633,96.9829,49246.0
2018-10-10 11:30:00,106.01,106.01,105.86,105.9,20063.0,96.9737,96.9737,96.8365,96.8731,20063.0
2018-10-10 11:35:00,105.89,105.95,105.83,105.86,51609.0,96.864,96.9188,96.8091,96.8365,51609.0
2018-10-10 11:40:00,105.86,106.06,105.84,106.01,69165.0,96.8365,97.0195,96.8182,96.9737,69165.0
2018-10-10 11:45:00,106.03,106.2,105.99,106.15,18993.0,96.992,97.1475,96.9554,97.1018,18993.0
2018-10-10 11:50:00,106.15,106.19,106.04,106.04,13483.0,97.1018,97.1384,97.0012,97.0012,13483.0
2018-10-10 11:55:00,106.05,106.08,105.97,105.97,15144.0,97.0103,97.0378,96.9371,96.9371,15144.0
2018-10-10 12:00:00,105.96,105.99,105.82,105.86,15085.0,96.928,96.9554,96.7999,96.8365,15085.0
2018-10-10 12:05:00,105.85,105.85,105.63,105.75,22864.0,96.8274,96.8274,96.6261,96.7359,22864.0
2018-10-10 12:10:00,105.76,105.96,105.74,105.92,25266.0,96.745,96.928,96.7267,96.8914,25266.0
2018-10-10 12:15:00,105.91,106.06,105.89,106.04,67413.0,96.8823,97.0195,96.864,97.0012,67413.0
2018-10-10 12:20:00,106.05,106.06,105.84,105.84,16192.0,97.0103,97.0195,96.8182,96.8182,16192.0
2018-10-10 12:25:00,105.83,105.83,105.6,105.6,18928.0,96.8091,96.8091,96.5987,96.5987,18928.0
2018-10-10 12:30:00,105.6,105.61,105.36,105.39,40905.0,96.5987,96.6078,96.3791,96.4066,40905.0
2018-10-10 12:35:00,105.4,105.48,105.26,105.3,24628.0,96.4157,96.4889,96.2877,96.3242,24628.0
2018-10-10 12:40:00,105.28,105.38,105.23,105.26,39078.0,96.306,96.3974,96.2602,96.2877,39078.0
2018-10-10 12:45:00,105.24,105.39,105.24,105.36,25544.0,96.2694,96.4066,96.2694,96.3791,25544.0
2018-10-10 12:50:00,105.36,105.5,105.31,105.32,18983.0,96.3791,96.5072,96.3334,96.3425,18983.0
2018-10-10 12:55:00,105.34,105.46,105.2,105.21,20302.0,96.3608,96.4706,96.2328,96.2419,20302.0
2018-10-10 13:00:00,105.21,105.24,104.83,104.87,44499.0,96.2419,96.2694,95.8943,95.9309,44499.0
2018-10-10 13:05:00,104.88,105.1,104.88,105.06,41329.0,95.94,96.1413,95.94,96.1047,41329.0
2018-10-10 13:10:00,105.06,105.2,104.99,105.19,30038.0,96.1047,96.2328,96.0407,96.2236,30038.0
2018-10-10 13:15:00,105.18,105.43,105.16,105.42,31476.0,96.2145,96.4432,96.1962,96.434,31476.0
2018-10-10 13:20:00,105.42,105.54,105.39,105.5,27348.0,96.434,96.5438,96.4066,96.5072,27348.0
2018-10-10 13:25:00,105.5,105.51,105.28,105.3,25895.0,96.5072,96.5163,96.306,96.3242,25895.0
2018-10-10 13:30:00,105.29,105.38,105.26,105.31,22243.0,96.3151,96.3974,96.2877,96.3334,22243.0
2018-10-10 13:35:00,105.29,105.37,105.2,105.25,21753.0,96.3151,96.3883,96.2328,96.2785,21753.0
2018-10-10 13:40:00,105.26,105.28,105.09,105.13,15865.0,96.2877,96.306,96.1321,96.1687,15865.0
2018-10-10 13:45:00,105.14,105.44,105.14,105.43,20439.0,96.1779,96.4523,96.1779,96.4432,20439.0
2018-10-10 13:50:00,105.4,105.43,105.26,105.29,40554.0,96.4157,96.4432,96.2877,96.3151,40554.0
2018-10-10 13:55:00,105.3,105.3,105.16,105.25,36261.0,96.3242,96.3242,96.1962,96.2785,36261.0
2018-10-10 14:00:00,105.25,105.26,105.01,105.01,31261.0,96.2785,96.2877,96.059,96.059,31261.0
2018-10-10 14:05:00,105.0,105.04,104.83,104.85,37549.0,96.0498,96.0864,95.8943,95.9126,37549.0
2018-10-10 14:10:00,104.84,105.02,104.84,104.91,33613.0,95.9035,96.0681,95.9035,95.9675,33613.0
2018-10-10 14:15:00,104.9,105.11,104.9,104.96,47024.0,95.9583,96.1504,95.9583,96.0132,47024.0
2018-10-10 14:20:00,104.98,105.0,104.83,104.96,32442.0,96.0315,96.0498,95.8943,96.0132,32442.0
2018-10-10 14:25:00,104.96,104.98,104.79,104.89,31190.0,96.0132,96.0315,95.8577,95.9492,31190.0
2018-10-10 14:30:00,104.87,104.96,104.72,104.73,34915.0,95.9309,96.0132,95.7937,95.8028,34915.0
2018-10-10 14:35:00,104.73,104.82,104.54,104.61,42591.0,95.8028,95.8852,95.629,95.6931,42591.0
2018-10-10 14:40:00,104.56,104.65,104.33,104.33,51289.0,95.6473,95.7297,95.4369,95.4369,51289.0
2018-10-10 14:45:00,104.36,104.62,104.36,104.52,68196.0,95.4644,95.7022,95.4644,95.6107,68196.0
2018-10-10 14:50:00,104.53,104.78,104.52,104.72,96526.0,95.6199,95.8486,95.6107,95.7937,96526.0
2018-10-10 14:55:00,104.72,104.82,104.62,104.79,46147.0,95.7937,95.8852,95.7022,95.8577,46147.0
2018-10-10 15:00:00,104.79,104.82,104.67,104.76,37942.0,95.8577,95.8852,95.7479,95.8303,37942.0
2018-10-10 15:05:00,104.76,104.86,104.69,104.74,55133.0,95.8303,95.9218,95.7662,95.812,55133.0
2018-10-10 15:10:00,104.72,104.74,104.46,104.54,43400.0,95.7937,95.812,95.5559,95.629,43400.0
2018-10-10 15:15:00,104.53,104.56,104.3,104.32,90381.0,95.6199,95.6473,95.4095,95.4278,90381.0
2018-10-10 15:20:00,104.34,104.64,104.34,104.58,107541.0,95.4461,95.7205,95.4461,95.6656,107541.0
2018-10-10 15:25:00,104.58,104.73,104.45,104.71,82995.0,95.6656,95.8028,95.5467,95.7845,82995.0
2018-10-10 15:30:00,104.72,104.74,104.59,104.61,60387.0,95.7937,95.812,95.6748,95.6931,60387.0
2018-10-10 15:35:00,104.61,104.61,104.31,104.33,73632.0,95.6931,95.6931,95.4186,95.4369,73632.0
2018-10-10 15:40:00,104.32,104.35,104.12,104.31,169940.0,95.4278,95.4552,95.2448,95.4186,169940.0
2018-10-10 15:45:00,104.26,104.57,104.06,104.48,145079.0,95.3729,95.6565,95.1899,95.5741,145079.0
2018-10-10 15:50:00,104.47,104.5,103.91,103.93,122445.0,95.565,95.5924,95.0527,95.071,122445.0
2018-10-10 15:55:00,103.92,103.92,103.52,103.57,291365.0,95.0619,95.0619,94.696,94.7417,291365.0
2018-10-11 09:30:00,103.05,104.12,102.0,103.72,148189.0,94.266,95.2448,93.3055,94.8789,148189.0
2018-10-11 09:35:00,103.61,103.72,103.27,103.56,33041.0,94.7783,94.8789,94.4673,94.7326,33041.0
2018-10-11 09:40:00,103.54,103.54,103.36,103.38,24142.0,94.7143,94.7143,94.5496,94.5679,24142.0
2018-10-11 09:45:00,103.4,104.07,103.36,103.85,60425.0,94.5862,95.1991,94.5496,94.9978,60425.0
2018-10-11 09:50:00,103.82,104.14,103.78,103.92,47588.0,94.9704,95.2631,94.9338,95.0619,47588.0
2018-10-11 09:55:00,103.89,104.17,103.79,103.98,41078.0,95.0344,95.2906,94.943,95.1168,41078.0
2018-10-11 10:00:00,103.97,104.16,103.81,103.9,89813.0,95.1076,95.2814,94.9613,95.0436,89813.0
2018-10-11 10:05:00,103.9,104.16,103.6,104.08,58961.0,95.0436,95.2814,94.7692,95.2082,58961.0
2018-10-11 10:10:00,104.08,104.14,103.89,104.0,59039.0,95.2082,95.2631,95.0344,95.1351,59039.0
2018-10-11 10:15:00,104.0,104.01,103.54,103.63,36357.0,95.1351,95.1442,94.7143,94.7966,36357.0
2018-10-11 10:20:00,103.65,103.76,103.54,103.56,35804.0,94.8149,94.9155,94.7143,94.7326,35804.0
2018-10-11 10:25:00,103.57,103.9,103.57,103.87,55263.0,94.7417,95.0436,94.7417,95.0161,55263.0
2018-10-11 10:30:00,103.86,103.97,103.56,103.69,41181.0,95.007,95.1076,94.7326,94.8515,41181.0
2018-10-11 10:35:00,103.73,103.77,103.44,103.55,44883.0,94.8881,94.9247,94.6228,94.7234,44883.0
2018-10-11 10:40:00,103.51,103.63,103.43,103.52,26655.0,94.6868,94.7966,94.6136,94.696,26655.0
2018-10-11 10:45:00,103.49,103.6,103.25,103.32,42642.0,94.6685,94.7692,94.449,94.513,42642.0
2018-10-11 10:50:00,103.28,103.49,103.18,103.26,35330.0,94.4764,94.6685,94.385,94.4581,35330.0
2018-10-11 10:55:00,103.28,103.34,103.1,103.16,30459.0,94.4764,94.5313,94.3118,94.3667,30459.0
2018-10-11 11:00:00,103.18,103.21,102.42,102.66,52167.0,94.385,94.4124,93.6897,93.9093,52167.0
2018-10-11 11:05:00,102.69,102.91,102.64,102.79,42948.0,93.9367,94.138,93.891,94.0282,42948.0
2018-10-11 11:10:00,102.78,102.8,102.39,102.51,52451.0,94.0191,94.0373,93.6623,93.7721,52451.0
2018-10-11 11:15:00,102.49,102.84,102.44,102.71,50066.0,93.7538,94.0739,93.708,93.955,50066.0
2018-10-11 11:20:00,102.72,103.32,102.72,103.15,46043.0,93.9642,94.513,93.9642,94.3575,46043.0
2018-10-11 11:25:00,103.11,103.21,103.01,103.08,32744.0,94.3209,94.4124,94.2294,94.2935,32744.0
2018-10-11 11:30:00,103.1,103.32,102.96,103.28,38506.0,94.3118,94.513,94.1837,94.4764,38506.0
2018-10-11 11:35:00,103.28,103.28,102.85,103.0,47340.0,94.4764,94.4764,94.0831,94.2203,47340.0
2018-10-11 11:40:00,103.03,103.29,103.02,103.28,28926.0,94.2477,94.4856,94.2386,94.4764,28926.0
2018-10-11 11:45:00,103.27,103.52,103.14,103.46,44628.0,94.4673,94.696,94.3484,94.6411,44628.0
2018-10-11 11:50:00,103.49,103.73,103.38,103.59,29580.0,94.6685,94.8881,94.5679,94.76,29580.0
2018-10-11 11:55:00,103.61,103.73,103.5,103.51,32377.0,94.7783,94.8881,94.6777,94.6868,32377.0
2018-10-11 12:00:00,103.48,103.62,103.32,103.42,22390.0,94.6594,94.7875,94.513,94.6045,22390.0
2018-10-11 12:05:00,103.39,103.66,103.36,103.5,49186.0,94.5771,94.824,94.5496,94.6777,49186.0
2018-10-11 12:10:00,103.53,103.89,103.53,103.87,50512.0,94.7051,95.0344,94.7051,95.0161,50512.0
2018-10-11 12:15:00,103.87,103.99,103.83,103.98,29361.0,95.0161,95.1259,94.9796,95.1168,29361.0
2018-10-11 12:20:00,103.98,104.34,103.98,104.31,24775.0,95.1168,95.4461,95.1168,95.4186,24775.0
2018-10-11 12:25:00,104.31,104.31,103.94,103.95,28167.0,95.4186,95.4186,95.0802,95.0893,28167.0
2018-10-11 12:30:00,103.92,103.99,103.8,103.84,24068.0,95.0619,95.1259,94.9521,94.9887,24068.0
2018-10-11 12:35:00,103.85,103.97,103.62,103.65,26997.0,94.9978,95.1076,94.7875,94.8149,26997.0
2018-10-11 12:40:00,103.65,103.66,103.53,103.66,16023.0,94.8149,94.824,94.7051,94.824,16023.0
2018-10-11 12:45:00,103.65,103.76,103.56,103.75,58666.0,94.8149,94.9155,94.7326,94.9064,58666.0
2018-10-11 12:50:00,103.75,103.79,103.62,103.76,34094.0,94.9064,94.943,94.7875,94.9155,34094.0
2018-10-11 12:55:00,103.76,103.79,103.6,103.72,25061.0,94.9155,94.943,94.7692,94.8789,25061.0
2018-10-11 13:00:00,103.65,103.66,103.36,103.38,38963.0,94.8149,94.824,94.5496,94.5679,38963.0
2018-10-11 13:05:00,103.4,103.47,103.34,103.47,49958.0,94.5862,94.6502,94.5313,94.6502,49958.0
2018-10-11 13:10:00,103.44,103.7,103.35,103.68,20524.0,94.6228,94.8606,94.5405,94.8423,20524.0
2018-10-11 13:15:00,103.7,103.84,103.67,103.73,13878.0,94.8606,94.9887,94.8332,94.8881,13878.0
2018-10-11 13:20:00,103.73,103.82,103.6,103.62,13067.0,94.8881,94.9704,94.7692,94.7875,13067.0
2018-10-11 13:25:00,103.6,103.65,103.39,103.49,11855.0,94.7692,94.8149,94.5771,94.6685,11855.0
2018-10-11 13:30:00,103.51,103.64,103.38,103.43,16448.0,94.6868,94.8057,94.5679,94.6136,16448.0
2018-10-11 13:35:00,103.43,103.5,103.34,103.43,26499.0,94.6136,94.6777,94.5313,94.6136,26499.0
2018-10-11 13:40:00,103.43,103.46,103.34,103.42,21807.0,94.6136,94.6411,94.5313,94.6045,21807.0
2018-10-11 13:45:00,103.4,103.53,103.33,103.33,30937.0,94.5862,94.7051,94.5222,94.5222,30937.0
2018-10-11 13:50:00,103.28,103.41,103.17,103.41,50120.0,94.4764,94.5954,94.3758,94.5954,50120.0
2018-10-11 13:55:00,103.39,103.73,103.39,103.71,26156.0,94.5771,94.8881,94.5771,94.8698,26156.0
2018-10-11 14:00:00,103.68,103.74,103.58,103.72,30505.0,94.8423,94.8972,94.7509,94.8789,30505.0
2018-10-11 14:05:00,103.72,103.8,103.5,103.52,44065.0,94.8789,94.9521,94.6777,94.696,44065.0
2018-10-11 14:10:00,103.49,103.52,103.18,103.25,31504.0,94.6685,94.696,94.385,94.449,31504.0
2018-10-11 14:15:00,103.29,103.29,103.14,103.2,15567.0,94.4856,94.4856,94.3484,94.4033,15567.0
2018-10-11 14:20:00,103.18,103.4,103.06,103.06,26332.0,94.385,94.5862,94.2752,94.2752,26332.0
2018-10-11 14:25:00,103.09,103.2,102.96,103.06,23651.0,94.3026,94.4033,94.1837,94.2752,23651.0
2018-10-11 14:30:00,103.0,103.0,102.78,102.79,39771.0,94.2203,94.2203,94.0191,94.0282,39771.0
2018-10-11 14:35:00,102.77,102.81,102.59,102.66,80916.0,94.0099,94.0465,93.8452,93.9093,80916.0
2018-10-11 14:40:00,102.64,102.71,101.99,102.04,81852.0,93.891,93.955,93.2964,93.3421,81852.0
2018-10-11 14:45:00,102.04,102.53,101.62,102.29,69226.0,93.3421,93.7904,92.9579,93.5708,69226.0
2018-10-11 14:50:00,102.25,102.47,101.99,102.28,90971.0,93.5342,93.7355,93.2964,93.5617,90971.0
2018-10-11 14:55:00,102.28,102.41,101.97,102.3,42237.0,93.5617,93.6806,93.2781,93.58,42237.0
2018-10-11 15:00:00,102.29,102.54,102.06,102.5,45087.0,93.5708,93.7995,93.3604,93.7629,45087.0
2018-10-11 15:05:00,102.5,102.64,102.21,102.22,63606.0,93.7629,93.891,93.4976,93.5068,63606.0
2018-10-11 15:10:00,102.18,102.72,102.0,102.55,42298.0,93.4702,93.9642,93.3055,93.8087,42298.0
2018-10-11 15:15:00,102.55,103.19,102.5,103.01,57900.0,93.8087,94.3941,93.7629,94.2294,57900.0
2018-10-11 15:20:00,102.99,103.13,102.68,102.88,62000.0,94.2112,94.3392,93.9276,94.1105,62000.0
2018-10-11 15:25:00,102.95,102.96,102.69,102.77,73243.0,94.1746,94.1837,93.9367,94.0099,73243.0
2018-10-11 15:30:00,102.78,102.94,102.6,102.64,96846.0,94.0191,94.1654,93.8544,93.891,96846.0
2018-10-11 15:35:00,102.64,102.78,102.32,102.69,109623.0,93.891,94.0191,93.5983,93.9367,109623.0
2018-10-11 15:40:00,102.68,102.81,102.41,102.45,124260.0,93.9276,94.0465,93.6806,93.7172,124260.0
2018-10-11 15:45:00,102.43,102.43,101.85,101.98,157430.0,93.6989,93.6989,93.1683,93.2872,157430.0
2018-10-11 15:50:00,102.0,102.12,101.75,101.79,214312.0,93.3055,93.4153,93.0768,93.1134,214312.0
2018-10-11 15:55:00,101.8,101.99,101.55,101.59,319040.0,93.1226,93.2964,92.8939,92.9305,319040.0
2018-10-12 09:30:00,104.31,104.92,103.29,103.42,313305.0,95.4186,95.9766,94.4856,94.6045,313305.0
2018-10-12 09:35:00,103.49,103.99,103.41,103.89,77195.0,94.6685,95.1259,94.5954,95.0344,77195.0
2018-10-12 09:40:00,103.88,103.88,103.17,103.24,74481.0,95.0253,95.0253,94.3758,94.4398,74481.0
2018-10-12 09:45:00,103.26,103.59,103.2,103.42,53574.0,94.4581,94.76,94.4033,94.6045,53574.0
2018-10-12 09:50:00,103.42,103.69,103.32,103.62,23931.0,94.6045,94.8515,94.513,94.7875,23931.0
2018-10-12 09:55:00,103.62,103.77,103.52,103.68,65457.0,94.7875,94.9247,94.696,94.8423,65457.0
2018-10-12 10:00:00,103.68,103.73,103.52,103.63,42448.0,94.8423,94.8881,94.696,94.7966,42448.0
2018-10-12 10:05:00,103.6,103.61,103.32,103.48,46308.0,94.7692,94.7783,94.513,94.6594,46308.0
2018-10-12 10:10:00,103.5,103.5,102.97,103.01,33661.0,94.6777,94.6777,94.1929,94.2294,33661.0
2018-10-12 10:15:00,103.02,103.05,102.56,102.57,35594.0,94.2386,94.266,93.8178,93.827,35594.0
2018-10-12 10:20:00,102.55,102.93,102.55,102.67,33045.0,93.8087,94.1563,93.8087,93.9184,33045.0
2018-10-12 10:25:00,102.64,102.64,102.24,102.33,64129.0,93.891,93.891,93.5251,93.6074,64129.0
2018-10-12 10:30:00,102.36,102.68,102.34,102.63,22490.0,93.6349,93.9276,93.6166,93.8818,22490.0
2018-10-12 10:35:00,102.63,102.91,102.63,102.9,28997.0,93.8818,94.138,93.8818,94.1288,28997.0
2018-10-12 10:40:00,102.9,103.1,102.85,102.88,39542.0,94.1288,94.3118,94.0831,94.1105,39542.0
2018-10-12 10:45:00,102.88,103.09,102.52,102.59,36914.0,94.1105,94.3026,93.7812,93.8452,36914.0
2018-10-12 10:50:00,102.61,102.9,102.52,102.88,15567.0,93.8635,94.1288,93.7812,94.1105,15567.0
2018-10-12 10:55:00,102.88,102.89,102.71,102.73,23159.0,94.1105,94.1197,93.955,93.9733,23159.0
2018-10-12 11:00:00,102.7,102.8,102.63,102.63,20847.0,93.9459,94.0373,93.8818,93.8818,20847.0
2018-10-12 11:05:00,102.6,102.78,102.5,102.68,14968.0,93.8544,94.0191,93.7629,93.9276,14968.0
2018-10-12 11:10:00,102.69,102.89,102.69,102.82,29838.0,93.9367,94.1197,93.9367,94.0556,29838.0
2018-10-12 11:15:00,102.81,102.86,102.64,102.66,13392.0,94.0465,94.0922,93.891,93.9093,13392.0
2018-10-12 11:20:00,102.64,102.7,102.59,102.68,29507.0,93.891,93.9459,93.8452,93.9276,29507.0
2018-10-12 11:25:00,102.67,102.72,102.45,102.47,45004.0,93.9184,93.9642,93.7172,93.7355,45004.0
2018-10-12 11:30:00,102.46,102.68,102.4,102.68,28856.0,93.7263,93.9276,93.6714,93.9276,28856.0
2018-10-12 11:35:00,102.67,102.7,102.41,102.47,38771.0,93.9184,93.9459,93.6806,93.7355,38771.0
2018-10-12 11:40:00,102.46,102.47,102.26,102.32,33253.0,93.7263,93.7355,93.5434,93.5983,33253.0
2018-10-12 11:45:00,102.3,102.45,102.1,102.44,27954.0,93.58,93.7172,93.397,93.708,27954.0
2018-10-12 11:50:00,102.44,102.61,102.39,102.51,34544.0,93.708,93.8635,93.6623,93.7721,34544.0
2018-10-12 11:55:00,102.49,102.65,102.47,102.53,24948.0,93.7538,93.9001,93.7355,93.7904,24948.0
2018-10-12 12:00:00,102.51,102.51,102.24,102.34,37151.0,93.7721,93.7721,93.5251,93.6166,37151.0
2018-10-12 12:05:00,102.35,102.5,102.35,102.47,36040.0,93.6257,93.7629,93.6257,93.7355,36040.0
2018-10-12 12:10:00,102.43,102.59,102.31,102.58,21892.0,93.6989,93.8452,93.5891,93.8361,21892.0
2018-10-12 12:15:00,102.56,102.58,102.35,102.43,29969.0,93.8178,93.8361,93.6257,93.6989,29969.0
2018-10-12 12:20:00,102.41,102.54,102.25,102.52,35124.0,93.6806,93.7995,93.5342,93.7812,35124.0
2018-10-12 12:25:00,102.55,102.55,102.19,102.31,27544.0,93.8087,93.8087,93.4793,93.5891,27544.0
2018-10-12 12:30:00,102.28,102.42,102.22,102.33,24003.0,93.5617,93.6897,93.5068,93.6074,24003.0
2018-10-12 12:35:00,102.33,102.33,102.09,102.09,28133.0,93.6074,93.6074,93.3879,93.3879,28133.0
2018-10-12 12:40:00,102.06,102.14,101.79,101.79,44571.0,93.3604,93.4336,93.1134,93.1134,44571.0
2018-10-12 12:45:00,101.8,101.95,101.78,101.79,43394.0,93.1226,93.2598,93.1043,93.1134,43394.0
2018-10-12 12:50:00,101.75,102.13,101.71,102.1,31600.0,93.0768,93.4245,93.0403,93.397,31600.0
2018-10-12 12:55:00,102.1,102.34,102.02,102.33,34275.0,93.397,93.6166,93.3238,93.6074,34275.0
2018-10-12 13:00:00,102.31,102.49,102.14,102.49,31993.0,93.5891,93.7538,93.4336,93.7538,31993.0
2018-10-12 13:05:00,102.49,102.76,102.48,102.66,23720.0,93.7538,94.0008,93.7446,93.9093,23720.0
2018-10-12 13:10:00,102.69,102.8,102.54,102.54,21188.0,93.9367,94.0373,93.7995,93.7995,21188.0
2018-10-12 13:15:00,102.57,102.61,102.49,102.53,36194.0,93.827,93.8635,93.7538,93.7904,36194.0
2018-10-12 13:20:00,102.53,102.75,102.5,102.74,16785.0,93.7904,93.9916,93.7629,93.9825,16785.0
2018-10-12 13:25:00,102.7,102.76,102.46,102.51,30863.0,93.9459,94.0008,93.7263,93.7721,30863.0
2018-10-12 13:30:00,102.49,102.5,102.33,102.35,57002.0,93.7538,93.7629,93.6074,93.6257,57002.0
2018-10-12 13:35:00,102.34,102.34,102.06,102.24,24355.0,93.6166,93.6166,93.3604,93.5251,24355.0
2018-10-12 13:40:00,102.25,102.48,102.22,102.48,22961.0,93.5342,93.7446,93.5068,93.7446,22961.0
2018-10-12 13:45:00,102.52,102.8,102.5,102.75,20017.0,93.7812,94.0373,93.7629,93.9916,20017.0
2018-10-12 13:50:00,102.75,102.75,102.44,102.58,17834.0,93.9916,93.9916,93.708,93.8361,17834.0
2018-10-12 13:55:00,102.56,102.71,102.47,102.51,21288.0,93.8178,93.955,93.7355,93.7721,21288.0
2018-10-12 14:00:00,102.52,102.57,102.32,102.5,50767.0,93.7812,93.827,93.5983,93.7629,50767.0
2018-10-12 14:05:00,102.49,102.58,102.4,102.49,26591.0,93.7538,93.8361,93.6714,93.7538,26591.0
2018-10-12 14:10:00,102.45,102.46,102.22,102.28,30467.0,93.7172,93.7263,93.5068,93.5617,30467.0
2018-10-12 14:15:00,102.25,102.64,102.25,102.62,26124.0,93.5342,93.891,93.5342,93.8727,26124.0
2018-10-12 14:20:00,102.61,102.67,102.44,102.51,32918.0,93.8635,93.9184,93.708,93.7721,32918.0
2018-10-12 14:25:00,102.5,102.7,102.41,102.69,16203.0,93.7629,93.9459,93.6806,93.9367,16203.0
2018-10-12 14:30:00,102.7,102.7,102.45,102.48,40829.0,93.9459,93.9459,93.7172,93.7446,40829.0
2018-10-12 14:35:00,102.5,102.58,102.43,102.49,22640.0,93.7629,93.8361,93.6989,93.7538,22640.0
2018-10-12 14:40:00,102.52,102.54,102.4,102.47,36878.0,93.7812,93.7995,93.6714,93.7355,36878.0
2018-10-12 14:45:00,102.47,102.58,102.39,102.47,35276.0,93.7355,93.8361,93.6623,93.7355,35276.0
2018-10-12 14:50:00,102.48,102.8,102.45,102.79,21855.0,93.7446,94.0373,93.7172,94.0282,21855.0
2018-10-12 14:55:00,102.8,102.89,102.72,102.8,47676.0,94.0373,94.1197,93.9642,94.0373,47676.0
2018-10-12 15:00:00,102.79,102.82,102.5,102.65,29530.0,94.0282,94.0556,93.7629,93.9001,29530.0
2018-10-12 15:05:00,102.68,103.01,102.67,102.96,30916.0,93.9276,94.2294,93.9184,94.1837,30916.0
2018-10-12 15:10:00,102.93,103.12,102.81,102.89,29318.0,94.1563,94.3301,94.0465,94.1197,29318.0
2018-10-12 15:15:00,102.85,102.85,102.63,102.69,26526.0,94.0831,94.0831,93.8818,93.9367,26526.0
2018-10-12 15:20:00,102.71,102.88,102.7,102.88,26957.0,93.955,94.1105,93.9459,94.1105,26957.0
2018-10-12 15:25:00,102.89,103.1,102.88,103.0,26437.0,94.1197,94.3118,94.1105,94.2203,26437.0
2018-10-12 15:30:00,103.02,103.17,102.94,103.12,49406.0,94.2386,94.3758,94.1654,94.3301,49406.0
2018-10-12 15:35:00,103.12,103.12,102.75,102.82,65618.0,94.3301,94.3301,93.9916,94.0556,65618.0
2018-10-12 15:40:00,102.81,103.12,102.78,103.11,52587.0,94.0465,94.3301,94.0191,94.3209,52587.0
2018-10-12 15:45:00,103.11,103.22,102.98,103.13,70311.0,94.3209,94.4215,94.202,94.3392,70311.0
2018-10-12 15:50:00,103.17,103.37,103.15,103.31,86072.0,94.3758,94.5588,94.3575,94.5039,86072.0
2018-10-12 15:55:00,103.3,103.43,102.97,103.01,264663.0,94.4947,94.6136,94.1929,94.2294,264663.0
2018-10-15 09:30:00,102.77,103.0,102.21,102.53,76101.0,94.0099,94.2203,93.4976,93.7904,76101.0
2018-10-15 09:35:00,102.59,102.67,102.23,102.62,33451.0,93.8452,93.9184,93.5159,93.8727,33451.0
2018-10-15 09:40:00,102.61,103.06,102.61,102.87,16111.0,93.8635,94.2752,93.8635,94.1014,16111.0
2018-10-15 09:45:00,102.92,103.03,102.7,102.91,14433.0,94.1471,94.2477,93.9459,94.138,14433.0
2018-10-15 09:50:00,102.98,103.1,102.71,102.72,21771.0,94.202,94.3118,93.955,93.9642,21771.0
2018-10-15 09:55:00,102.7,102.95,102.65,102.72,16673.0,93.9459,94.1746,93.9001,93.9642,16673.0
2018-10-15 10:00:00,102.7,102.75,102.42,102.42,15100.0,93.9459,93.9916,93.6897,93.6897,15100.0
2018-10-15 10:05:00,102.41,102.56,102.4,102.41,17108.0,93.6806,93.8178,93.6714,93.6806,17108.0
2018-10-15 10:10:00,102.43,102.56,102.33,102.36,23414.0,93.6989,93.8178,93.6074,93.6349,23414.0
2018-10-15 10:15:00,102.38,102.51,102.27,102.33,14702.0,93.6531,93.7721,93.5525,93.6074,14702.0
2018-10-15 10:20:00,102.34,102.58,102.34,102.48,10119.0,93.6166,93.8361,93.6166,93.7446,10119.0
2018-10-15 10:25:00,102.51,102.71,102.51,102.7,8533.0,93.7721,93.955,93.7721,93.9459,8533.0
2018-10-15 10:30:00,102.62,102.87,102.62,102.83,10028.0,93.8727,94.1014,93.8727,94.0648,10028.0
2018-10-15 10:35:00,102.8,102.89,102.68,102.7,8569.0,94.0373,94.1197,93.9276,93.9459,8569.0
2018-10-15 10:40:00,102.73,102.76,102.52,102.52,21411.0,93.9733,94.0008,93.7812,93.7812,21411.0
2018-10-15 10:45:00,102.55,102.64,102.51,102.55,17544.0,93.8087,93.891,93.7721,93.8087,17544.0
2018-10-15 10:50:00,102.52,102.72,102.46,102.67,17021.0,93.7812,93.9642,93.7263,93.9184,17021.0
2018-10-15 10:55:00,102.67,102.75,102.67,102.67,7446.0,93.9184,93.9916,93.9184,93.9184,7446.0
2018-10-15 11:00:00,102.69,102.82,102.6,102.68,24293.0,93.9367,94.0556,93.8544,93.9276,24293.0
2018-10-15 11:05:00,102.69,102.84,102.66,102.66,23512.0,93.9367,94.0739,93.9093,93.9093,23512.0
2018-10-15 11:10:00,102.68,102.68,102.5,102.58,15176.0,93.9276,93.9276,93.7629,93.8361,15176.0
2018-10-15 11:15:00,102.59,103.11,102.59,102.88,83836.0,93.8452,94.3209,93.8452,94.1105,83836.0
2018-10-15 11:20:00,102.89,102.94,102.82,102.85,18646.0,94.1197,94.1654,94.0556,94.0831,18646.0
2018-10-15 11:25:00,102.84,103.11,102.79,102.99,40062.0,94.0739,94.3209,94.0282,94.2112,40062.0
2018-10-15 11:30:00,102.98,103.0,102.9,102.93,24433.0,94.202,94.2203,94.1288,94.1563,24433.0
2018-10-15 11:35:00,102.94,103.07,102.91,103.03,24721.0,94.1654,94.2843,94.138,94.2477,24721.0
2018-10-15 11:40:00,103.01,103.2,103.01,103.19,16105.0,94.2294,94.4033,94.2294,94.3941,16105.0
2018-10-15 11:45:00,103.17,103.2,103.05,103.12,20272.0,94.3758,94.4033,94.266,94.3301,20272.0
2018-10-15 11:50:00,103.14,103.18,102.79,102.79,16643.0,94.3484,94.385,94.0282,94.0282,16643.0
2018-10-15 11:55:00,102.82,102.91,102.77,102.8,48715.0,94.0556,94.138,94.0099,94.0373,48715.0
2018-10-15 12:00:00,102.76,102.77,102.58,102.69,66111.0,94.0008,94.0099,93.8361,93.9367,66111.0
2018-10-15 12:05:00,102.69,102.79,102.63,102.72,18642.0,93.9367,94.0282,93.8818,93.9642,18642.0
2018-10-15 12:10:00,102.74,102.91,102.67,102.86,37263.0,93.9825,94.138,93.9184,94.0922,37263.0
2018-10-15 12:15:00,102.87,103.03,102.81,102.86,33068.0,94.1014,94.2477,94.0465,94.0922,33068.0
2018-10-15 12:20:00,102.88,102.89,102.74,102.82,31706.0,94.1105,94.1197,93.9825,94.0556,31706.0
2018-10-15 12:25:00,102.82,102.89,102.74,102.86,14693.0,94.0556,94.1197,93.9825,94.0922,14693.0
2018-10-15 12:30:00,102.87,103.11,102.85,103.09,22472.0,94.1014,94.3209,94.0831,94.3026,22472.0
2018-10-15 12:35:00,103.08,103.08,102.95,102.98,29661.0,94.2935,94.2935,94.1746,94.202,29661.0
2018-10-15 12:40:00,103.0,103.06,102.95,103.02,18213.0,94.2203,94.2752,94.1746,94.2386,18213.0
2018-10-15 12:45:00,103.04,103.1,102.98,103.08,28202.0,94.2569,94.3118,94.202,94.2935,28202.0
2018-10-15 12:50:00,103.06,103.07,102.93,102.95,12602.0,94.2752,94.2843,94.1563,94.1746,12602.0
2018-10-15 12:55:00,102.96,103.0,102.88,102.9,9869.0,94.1837,94.2203,94.1105,94.1288,9869.0
2018-10-15 13:00:00,102.93,103.19,102.93,103.19,10034.0,94.1563,94.3941,94.1563,94.3941,10034.0
2018-10-15 13:05:00,103.17,103.25,103.15,103.19,8645.0,94.3758,94.449,94.3575,94.3941,8645.0
2018-10-15 13:10:00,103.19,103.26,103.17,103.2,12501.0,94.3941,94.4581,94.3758,94.4033,12501.0
2018-10-15 13:15:00,103.2,103.34,103.18,103.31,44788.0,94.4033,94.5313,94.385,94.5039,44788.0
2018-10-15 13:20:00,103.3,103.3,103.02,103.02,16092.0,94.4947,94.4947,94.2386,94.2386,16092.0
2018-10-15 13:25:00,103.02,103.08,103.01,103.04,6943.0,94.2386,94.2935,94.2294,94.2569,6943.0
2018-10-15 13:30:00,103.05,103.18,103.03,103.17,22104.0,94.266,94.385,94.2477,94.3758,22104.0
2018-10-15 13:35:00,103.19,103.25,103.16,103.24,11154.0,94.3941,94.449,94.3667,94.4398,11154.0
2018-10-15 13:40:00,103.23,103.34,103.2,103.21,18134.0,94.4307,94.5313,94.4033,94.4124,18134.0
2018-10-15 13:45:00,103.22,103.32,103.14,103.32,15224.0,94.4215,94.513,94.3484,94.513,15224.0
2018-10-15 13:50:00,103.33,103.35,103.25,103.3,18452.0,94.5222,94.5405,94.449,94.4947,18452.0
2018-10-15 13:55:00,103.3,103.43,103.22,103.38,16676.0,94.4947,94.6136,94.4215,94.5679,16676.0
2018-10-15 14:00:00,103.39,103.42,103.17,103.28,18694.0,94.5771,94.6045,94.3758,94.4764,18694.0
2018-10-15 14:05:00,103.27,103.32,103.2,103.25,10407.0,94.4673,94.513,94.4033,94.449,10407.0
2018-10-15 14:10:00,103.27,103.27,102.96,103.0,22037.0,94.4673,94.4673,94.1837,94.2203,22037.0
2018-10-15 14:15:00,103.0,103.09,102.94,102.97,22365.0,94.2203,94.3026,94.1654,94.1929,22365.0
2018-10-15 14:20:00,102.98,103.09,102.97,103.01,17302.0,94.202,94.3026,94.1929,94.2294,17302.0
2018-10-15 14:25:00,103.02,103.02,102.86,102.89,18307.0,94.2386,94.2386,94.0922,94.1197,18307.0
2018-10-15 14:30:00,102.85,103.04,102.84,103.01,11683.0,94.0831,94.2569,94.0739,94.2294,11683.0
2018-10-15 14:35:00,103.01,103.03,102.93,103.03,11341.0,94.2294,94.2477,94.1563,94.2477,11341.0
2018-10-15 14:40:00,103.04,103.24,103.04,103.24,10619.0,94.2569,94.4398,94.2569,94.4398,10619.0
2018-10-15 14:45:00,103.25,103.38,103.17,103.38,13527.0,94.449,94.5679,94.3758,94.5679,13527.0
2018-10-15 14:50:00,103.38,103.52,103.38,103.44,18883.0,94.5679,94.696,94.5679,94.6228,18883.0
2018-10-15 14:55:00,103.45,103.54,103.44,103.45,12914.0,94.6319,94.7143,94.6228,94.6319,12914.0
2018-10-15 15:00:00,103.46,103.52,103.38,103.49,14224.0,94.6411,94.696,94.5679,94.6685,14224.0
2018-10-15 15:05:00,103.47,103.56,103.27,103.31,21923.0,94.6502,94.7326,94.4673,94.5039,21923.0
2018-10-15 15:10:00,103.31,103.31,103.14,103.17,31674.0,94.5039,94.5039,94.3484,94.3758,31674.0
2018-10-15 15:15:00,103.17,103.22,103.05,103.09,31292.0,94.3758,94.4215,94.266,94.3026,31292.0
2018-10-15 15:20:00,103.09,103.22,103.0,103.2,17499.0,94.3026,94.4215,94.2203,94.4033,17499.0
2018-10-15 15:25:00,103.2,103.27,103.08,103.1,14866.0,94.4033,94.4673,94.2935,94.3118,14866.0
2018-10-15 15:30:00,103.07,103.12,102.93,103.01,47658.0,94.2843,94.3301,94.1563,94.2294,47658.0
2018-10-15 15:35:00,103.0,103.14,102.96,103.1,34649.0,94.2203,94.3484,94.1837,94.3118,34649.0
2018-10-15 15:40:00,103.08,103.21,102.97,103.04,39723.0,94.2935,94.4124,94.1929,94.2569,39723.0
2018-10-15 15:45:00,103.01,103.16,102.9,103.04,69024.0,94.2294,94.3667,94.1288,94.2569,69024.0
2018-10-15 15:50:00,103.02,103.1,102.88,102.92,59220.0,94.2386,94.3118,94.1105,94.1471,59220.0
2018-10-15 15:55:00,102.91,102.94,102.6,102.61,147083.0,94.138,94.1654,93.8544,93.8635,147083.0
2018-10-16 09:30:00,103.07,103.48,103.01,103.1,78912.0,94.2843,94.6594,94.2294,94.3118,78912.0
2018-10-16 09:35:00,103.13,103.15,102.92,102.93,17513.0,94.3392,94.3575,94.1471,94.1563,17513.0
2018-10-16 09:40:00,102.97,103.07,102.81,103.07,30383.0,94.1929,94.2843,94.0465,94.2843,30383.0
2018-10-16 09:45:00,103.08,103.15,102.78,102.85,26143.0,94.2935,94.3575,94.0191,94.0831,26143.0
2018-10-16 09:50:00,102.82,102.86,102.69,102.86,36066.0,94.0556,94.0922,93.9367,94.0922,36066.0
2018-10-16 09:55:00,102.84,103.04,102.82,103.02,37885.0,94.0739,94.2569,94.0556,94.2386,37885.0
2018-10-16 10:00:00,103.03,103.23,102.94,103.15,55277.0,94.2477,94.4307,94.1654,94.3575,55277.0
2018-10-16 10:05:00,103.16,103.18,102.99,103.11,22626.0,94.3667,94.385,94.2112,94.3209,22626.0
2018-10-16 10:10:00,103.11,103.29,103.09,103.11,33982.0,94.3209,94.4856,94.3026,94.3209,33982.0
2018-10-16 10:15:00,103.1,103.18,103.04,103.13,10267.0,94.3118,94.385,94.2569,94.3392,10267.0
2018-10-16 10:20:00,103.12,103.38,103.12,103.38,19496.0,94.3301,94.5679,94.3301,94.5679,19496.0
2018-10-16 10:25:00,103.39,103.39,103.11,103.15,25340.0,94.5771,94.5771,94.3209,94.3575,25340.0
2018-10-16 10:30:00,103.13,103.23,103.02,103.13,25512.0,94.3392,94.4307,94.2386,94.3392,25512.0
2018-10-16 10:35:00,103.15,103.34,103.06,103.32,35377.0,94.3575,94.5313,94.2752,94.513,35377.0
2018-10-16 10:40:00,103.33,103.59,103.32,103.56,20456.0,94.5222,94.76,94.513,94.7326,20456.0
2018-10-16 10:45:00,103.56,103.58,103.43,103.5,33394.0,94.7326,94.7509,94.6136,94.6777,33394.0
2018-10-16 10:50:00,103.51,103.6,103.47,103.53,15273.0,94.6868,94.7692,94.6502,94.7051,15273.0
2018-10-16 10:55:00,103.55,103.74,103.53,103.74,42450.0,94.7234,94.8972,94.7051,94.8972,42450.0
2018-10-16 11:00:00,103.74,103.77,103.53,103.59,14394.0,94.8972,94.9247,94.7051,94.76,14394.0
2018-10-16 11:05:00,103.6,103.65,103.53,103.62,13392.0,94.7692,94.8149,94.7051,94.7875,13392.0
2018-10-16 11:10:00,103.62,103.86,103.6,103.85,19814.0,94.7875,95.007,94.7692,94.9978,19814.0
2018-10-16 11:15:00,103.86,103.98,103.79,103.91,27562.0,95.007,95.1168,94.943,95.0527,27562.0
2018-10-16 11:20:00,103.93,103.98,103.82,103.96,19851.0,95.071,95.1168,94.9704,95.0985,19851.0
2018-10-16 11:25:00,103.96,104.03,103.87,104.03,22685.0,95.0985,95.1625,95.0161,95.1625,22685.0
2018-10-16 11:30:00,104.05,104.09,103.95,104.05,46655.0,95.1808,95.2174,95.0893,95.1808,46655.0
2018-10-16 11:35:00,104.04,104.05,103.92,103.93,22184.0,95.1717,95.1808,95.0619,95.071,22184.0
2018-10-16 11:40:00,103.94,103.94,103.75,103.78,29671.0,95.0802,95.0802,94.9064,94.9338,29671.0
2018-10-16 11:45:00,103.77,103.95,103.77,103.92,33716.0,94.9247,95.0893,94.9247,95.0619,33716.0
2018-10-16 11:50:00,103.92,104.01,103.87,103.94,81459.0,95.0619,95.1442,95.0161,95.0802,81459.0
2018-10-16 11:55:00,103.94,104.01,103.91,103.99,40358.0,95.0802,95.1442,95.0527,95.1259,40358.0
2018-10-16 12:00:00,103.99,104.06,103.96,104.06,44792.0,95.1259,95.1899,95.0985,95.1899,44792.0
2018-10-16 12:05:00,104.06,104.14,104.03,104.07,53712.0,95.1899,95.2631,95.1625,95.1991,53712.0
2018-10-16 12:10:00,104.05,104.19,104.03,104.13,65601.0,95.1808,95.3089,95.1625,95.254,65601.0
2018-10-16 12:15:00,104.14,104.16,103.94,103.99,42554.0,95.2631,95.2814,95.0802,95.1259,42554.0
2018-10-16 12:20:00,104.0,104.02,103.87,103.87,9379.0,95.1351,95.1534,95.0161,95.0161,9379.0
2018-10-16 12:25:00,103.88,103.98,103.84,103.97,16279.0,95.0253,95.1168,94.9887,95.1076,16279.0
2018-10-16 12:30:00,103.97,103.99,103.91,103.93,19307.0,95.1076,95.1259,95.0527,95.071,19307.0
2018-10-16 12:35:00,103.92,104.11,103.92,104.09,59722.0,95.0619,95.2357,95.0619,95.2174,59722.0
2018-10-16 12:40:00,104.1,104.15,104.08,104.09,24641.0,95.2265,95.2723,95.2082,95.2174,24641.0
2018-10-16 12:45:00,104.1,104.17,104.05,104.1,17518.0,95.2265,95.2906,95.1808,95.2265,17518.0
2018-10-16 12:50:00,104.11,104.16,104.07,104.12,13354.0,95.2357,95.2814,95.1991,95.2448,13354.0
2018-10-16 12:55:00,104.11,104.14,104.05,104.08,15351.0,95.2357,95.2631,95.1808,95.2082,15351.0
2018-10-16 13:00:00,104.07,104.11,103.99,104.0,16942.0,95.1991,95.2357,95.1259,95.1351,16942.0
2018-10-16 13:05:00,104.0,104.08,103.93,103.95,16360.0,95.1351,95.2082,95.071,95.0893,16360.0
2018-10-16 13:10:00,103.94,104.03,103.94,104.01,6251.0,95.0802,95.1625,95.0802,95.1442,6251.0
2018-10-16 13:15:00,104.04,104.05,103.99,104.03,5713.0,95.1717,95.1808,95.1259,95.1625,5713.0
2018-10-16 13:20:00,104.02,104.04,103.97,103.99,7445.0,95.1534,95.1717,95.1076,95.1259,7445.0
2018-10-16 13:25:00,103.96,104.06,103.95,104.06,10791.0,95.0985,95.1899,95.0893,95.1899,10791.0
2018-10-16 13:30:00,104.06,104.09,104.03,104.07,13305.0,95.1899,95.2174,95.1625,95.1991,13305.0
2018-10-16 13:35:00,104.07,104.16,104.06,104.16,11945.0,95.1991,95.2814,95.1899,95.2814,11945.0
2018-10-16 13:40:00,104.16,104.22,104.09,104.12,14964.0,95.2814,95.3363,95.2174,95.2448,14964.0
2018-10-16 13:45:00,104.12,104.21,104.1,104.19,8958.0,95.2448,95.3272,95.2265,95.3089,8958.0
2018-10-16 13:50:00,104.17,104.22,104.05,104.09,10275.0,95.2906,95.3363,95.1808,95.2174,10275.0
2018-10-16 13:55:00,104.09,104.16,104.04,104.13,14933.0,95.2174,95.2814,95.1717,95.254,14933.0
2018-10-16 14:00:00,104.14,104.21,104.14,104.2,10690.0,95.2631,95.3272,95.2631,95.318,10690.0
2018-10-16 14:05:00,104.21,104.36,104.2,104.29,16632.0,95.3272,95.4644,95.318,95.4003,16632.0
2018-10-16 14:10:00,104.33,104.36,104.25,104.29,11363.0,95.4369,95.4644,95.3638,95.4003,11363.0
2018-10-16 14:15:00,104.29,104.29,104.2,104.25,28136.0,95.4003,95.4003,95.318,95.3638,28136.0
2018-10-16 14:20:00,104.26,104.32,104.18,104.21,52812.0,95.3729,95.4278,95.2997,95.3272,52812.0
2018-10-16 14:25:00,104.23,104.28,104.22,104.26,22995.0,95.3455,95.3912,95.3363,95.3729,22995.0
2018-10-16 14:30:00,104.27,104.33,104.23,104.32,36704.0,95.382,95.4369,95.3455,95.4278,36704.0
2018-10-16 14:35:00,104.31,104.34,104.18,104.18,23435.0,95.4186,95.4461,95.2997,95.2997,23435.0
2018-10-16 14:40:00,104.19,104.23,104.13,104.13,22491.0,95.3089,95.3455,95.254,95.254,22491.0
2018-10-16 14:45:00,104.13,104.14,104.04,104.05,29111.0,95.254,95.2631,95.1717,95.1808,29111.0
2018-10-16 14:50:00,104.04,104.15,103.94,104.14,22038.0,95.1717,95.2723,95.0802,95.2631,22038.0
2018-10-16 14:55:00,104.14,104.15,103.98,104.05,27782.0,95.2631,95.2723,95.1168,95.1808,27782.0
2018-10-16 15:00:00,104.06,104.06,103.97,104.01,18819.0,95.1899,95.1899,95.1076,95.1442,18819.0
2018-10-16 15:05:00,104.01,104.09,103.99,104.07,12676.0,95.1442,95.2174,95.1259,95.1991,12676.0
2018-10-16 15:10:00,104.03,104.15,103.99,104.15,15636.0,95.1625,95.2723,95.1259,95.2723,15636.0
2018-10-16 15:15:00,104.14,104.17,104.08,104.17,23041.0,95.2631,95.2906,95.2082,95.2906,23041.0
2018-10-16 15:20:00,104.16,104.16,104.02,104.05,25057.0,95.2814,95.2814,95.1534,95.1808,25057.0
2018-10-16 15:25:00,104.06,104.13,104.05,104.08,21470.0,95.1899,95.254,95.1808,95.2082,21470.0
2018-10-16 15:30:00,104.07,104.09,103.96,104.03,28246.0,95.1991,95.2174,95.0985,95.1625,28246.0
2018-10-16 15:35:00,104.04,104.21,104.04,104.21,20492.0,95.1717,95.3272,95.1717,95.3272,20492.0
2018-10-16 15:40:00,104.21,104.39,104.19,104.39,41842.0,95.3272,95.4918,95.3089,95.4918,41842.0
2018-10-16 15:45:00,104.38,104.47,104.33,104.45,63902.0,95.4827,95.565,95.4369,95.5467,63902.0
2018-10-16 15:50:00,104.44,104.47,104.32,104.4,67219.0,95.5376,95.565,95.4278,95.501,67219.0
2018-10-16 15:55:00,104.39,104.4,104.22,104.27,177456.0,95.4918,95.501,95.3363,95.382,177456.0
2018-10-17 09:30:00,104.33,104.58,104.0,104.32,43059.0,95.4369,95.6656,95.1351,95.4278,43059.0
2018-10-17 09:35:00,104.34,104.48,104.22,104.48,30592.0,95.4461,95.5741,95.3363,95.5741,30592.0
2018-10-17 09:40:00,104.49,104.67,104.37,104.65,31581.0,95.5833,95.7479,95.4735,95.7297,31581.0
2018-10-17 09:45:00,104.7,104.77,104.57,104.63,39568.0,95.7754,95.8394,95.6565,95.7114,39568.0
2018-10-17 09:50:00,104.63,104.69,104.33,104.42,26048.0,95.7114,95.7662,95.4369,95.5193,26048.0
2018-10-17 09:55:00,104.38,104.44,104.14,104.2,26344.0,95.4827,95.5376,95.2631,95.318,26344.0
2018-10-17 10:00:00,104.17,104.17,104.05,104.11,18811.0,95.2906,95.2906,95.1808,95.2357,18811.0
2018-10-17 10:05:00,104.12,104.28,103.99,104.27,16195.0,95.2448,95.3912,95.1259,95.382,16195.0
2018-10-17 10:10:00,104.29,104.3,104.07,104.07,17680.0,95.4003,95.4095,95.1991,95.1991,17680.0
2018-10-17 10:15:00,104.09,104.28,104.07,104.25,22249.0,95.2174,95.3912,95.1991,95.3638,22249.0
2018-10-17 10:20:00,104.23,104.35,104.13,104.18,13379.0,95.3455,95.4552,95.254,95.2997,13379.0
2018-10-17 10:25:00,104.16,104.26,104.13,104.23,15562.0,95.2814,95.3729,95.254,95.3455,15562.0
2018-10-17 10:30:00,104.21,104.31,104.05,104.05,14145.0,95.3272,95.4186,95.1808,95.1808,14145.0
2018-10-17 10:35:00,104.08,104.11,103.98,104.11,32119.0,95.2082,95.2357,95.1168,95.2357,32119.0
2018-10-17 10:40:00,104.11,104.16,104.0,104.07,11878.0,95.2357,95.2814,95.1351,95.1991,11878.0
2018-10-17 10:45:00,104.06,104.09,103.92,104.06,49773.0,95.1899,95.2174,95.0619,95.1899,49773.0
2018-10-17 10:50:00,104.05,104.13,104.0,104.13,18703.0,95.1808,95.254,95.1351,95.254,18703.0
2018-10-17 10:55:00,104.12,104.15,103.98,104.03,28041.0,95.2448,95.2723,95.1168,95.1625,28041.0
2018-10-17 11:00:00,104.02,104.07,103.96,103.98,21410.0,95.1534,95.1991,95.0985,95.1168,21410.0
2018-10-17 11:05:00,104.0,104.22,103.97,104.22,18301.0,95.1351,95.3363,95.1076,95.3363,18301.0
2018-10-17 11:10:00,104.19,104.22,104.11,104.14,21203.0,95.3089,95.3363,95.2357,95.2631,21203.0
2018-10-17 11:15:00,104.16,104.27,104.08,104.21,13997.0,95.2814,95.382,95.2082,95.3272,13997.0
2018-10-17 11:20:00,104.2,104.41,104.2,104.38,10441.0,95.318,95.5101,95.318,95.4827,10441.0
2018-10-17 11:25:00,104.38,104.43,104.34,104.43,11911.0,95.4827,95.5284,95.4461,95.5284,11911.0
2018-10-17 11:30:00,104.45,104.47,104.33,104.33,16403.0,95.5467,95.565,95.4369,95.4369,16403.0
2018-10-17 11:35:00,104.34,104.37,104.25,104.28,53437.0,95.4461,95.4735,95.3638,95.3912,53437.0
2018-10-17 11:40:00,104.28,104.65,104.27,104.65,22468.0,95.3912,95.7297,95.382,95.7297,22468.0
2018-10-17 11:45:00,104.66,104.67,104.5,104.64,56830.0,95.7388,95.7479,95.5924,95.7205,56830.0
2018-10-17 11:50:00,104.62,104.69,104.59,104.62,14240.0,95.7022,95.7662,95.6748,95.7022,14240.0
2018-10-17 11:55:00,104.62,104.77,104.51,104.72,39694.0,95.7022,95.8394,95.6016,95.7937,39694.0
2018-10-17 12:00:00,104.75,104.8,104.7,104.72,48040.0,95.8211,95.8669,95.7754,95.7937,48040.0
2018-10-17 12:05:00,104.71,104.91,104.7,104.89,30178.0,95.7845,95.9675,95.7754,95.9492,30178.0
2018-10-17 12:10:00,104.9,104.97,104.81,104.96,29811.0,95.9583,96.0224,95.876,96.0132,29811.0
2018-10-17 12:15:00,104.99,105.12,104.97,105.12,37832.0,96.0407,96.1596,96.0224,96.1596,37832.0
2018-10-17 12:20:00,105.12,105.12,105.0,105.05,32020.0,96.1596,96.1596,96.0498,96.0956,32020.0
2018-10-17 12:25:00,105.06,105.07,104.87,104.87,29965.0,96.1047,96.1139,95.9309,95.9309,29965.0
2018-10-17 12:30:00,104.87,104.87,104.77,104.82,23396.0,95.9309,95.9309,95.8394,95.8852,23396.0
2018-10-17 12:35:00,104.82,105.0,104.82,105.0,20306.0,95.8852,96.0498,95.8852,96.0498,20306.0
2018-10-17 12:40:00,104.99,105.29,104.99,105.17,21411.0,96.0407,96.3151,96.0407,96.2053,21411.0
2018-10-17 12:45:00,105.16,105.2,104.97,104.98,24375.0,96.1962,96.2328,96.0224,96.0315,24375.0
2018-10-17 12:50:00,104.98,105.2,104.98,105.17,16693.0,96.0315,96.2328,96.0315,96.2053,16693.0
2018-10-17 12:55:00,105.17,105.2,105.09,105.12,24999.0,96.2053,96.2328,96.1321,96.1596,24999.0
2018-10-17 13:00:00,105.14,105.19,105.04,105.11,15566.0,96.1779,96.2236,96.0864,96.1504,15566.0
2018-10-17 13:05:00,105.14,105.2,105.05,105.06,18995.0,96.1779,96.2328,96.0956,96.1047,18995.0
2018-10-17 13:10:00,105.06,105.1,104.99,105.04,17582.0,96.1047,96.1413,96.0407,96.0864,17582.0
2018-10-17 13:15:00,105.05,105.06,104.87,104.91,21111.0,96.0956,96.1047,95.9309,95.9675,21111.0
2018-10-17 13:20:00,104.91,104.97,104.87,104.95,21786.0,95.9675,96.0224,95.9309,96.0041,21786.0
2018-10-17 13:25:00,104.96,104.96,104.81,104.82,30010.0,96.0132,96.0132,95.876,95.8852,30010.0
2018-10-17 13:30:00,104.83,105.07,104.76,105.03,30886.0,95.8943,96.1139,95.8303,96.0773,30886.0
2018-10-17 13:35:00,105.02,105.02,104.85,104.88,65810.0,96.0681,96.0681,95.9126,95.94,65810.0
2018-10-17 13:40:00,104.89,105.03,104.88,104.96,19608.0,95.9492,96.0773,95.94,96.0132,19608.0
2018-10-17 13:45:00,104.89,104.93,104.75,104.78,14968.0,95.9492,95.9858,95.8211,95.8486,14968.0
2018-10-17 13:50:00,104.79,104.86,104.74,104.86,21994.0,95.8577,95.9218,95.812,95.9218,21994.0
2018-10-17 13:55:00,104.83,104.85,104.7,104.8,14629.0,95.8943,95.9126,95.7754,95.8669,14629.0
2018-10-17 14:00:00,104.77,104.77,104.5,104.61,39794.0,95.8394,95.8394,95.5924,95.6931,39794.0
2018-10-17 14:05:00,104.63,104.85,104.63,104.82,13619.0,95.7114,95.9126,95.7114,95.8852,13619.0
2018-10-17 14:10:00,104.82,104.82,104.59,104.6,18150.0,95.8852,95.8852,95.6748,95.6839,18150.0
2018-10-17 14:15:00,104.55,104.58,104.48,104.55,23749.0,95.6382,95.6656,95.5741,95.6382,23749.0
2018-10-17 14:20:00,104.56,104.56,104.18,104.34,33281.0,95.6473,95.6473,95.2997,95.4461,33281.0
2018-10-17 14:25:00,104.33,104.46,104.32,104.33,26912.0,95.4369,95.5559,95.4278,95.4369,26912.0
2018-10-17 14:30:00,104.33,104.46,104.28,104.39,19009.0,95.4369,95.5559,95.3912,95.4918,19009.0
2018-10-17 14:35:00,104.4,104.48,104.31,104.46,23605.0,95.501,95.5741,95.4186,95.5559,23605.0
2018-10-17 14:40:00,104.46,104.61,104.46,104.55,25343.0,95.5559,95.6931,95.5559,95.6382,25343.0
2018-10-17 14:45:00,104.53,104.54,104.47,104.52,22670.0,95.6199,95.629,95.565,95.6107,22670.0
2018-10-17 14:50:00,104.52,104.8,104.5,104.77,23633.0,95.6107,95.8669,95.5924,95.8394,23633.0
2018-10-17 14:55:00,104.78,104.78,104.6,104.62,40946.0,95.8486,95.8486,95.6839,95.7022,40946.0
2018-10-17 15:00:00,104.62,104.65,104.52,104.58,22568.0,95.7022,95.7297,95.6107,95.6656,22568.0
2018-10-17 15:05:00,104.58,104.71,104.56,104.68,63049.0,95.6656,95.7845,95.6473,95.7571,63049.0
2018-10-17 15:10:00,104.67,104.68,104.51,104.51,33302.0,95.7479,95.7571,95.6016,95.6016,33302.0
2018-10-17 15:15:00,104.51,104.52,104.3,104.34,40189.0,95.6016,95.6107,95.4095,95.4461,40189.0
2018-10-17 15:20:00,104.34,104.53,104.33,104.5,32094.0,95.4461,95.6199,95.4369,95.5924,32094.0
2018-10-17 15:25:00,104.5,104.62,104.46,104.5,25295.0,95.5924,95.7022,95.5559,95.5924,25295.0
2018-10-17 15:30:00,104.5,104.54,104.23,104.28,47341.0,95.5924,95.629,95.3455,95.3912,47341.0
2018-10-17 15:35:00,104.29,104.34,104.22,104.29,63638.0,95.4003,95.4461,95.3363,95.4003,63638.0
2018-10-17 15:40:00,104.27,104.27,104.11,104.17,99244.0,95.382,95.382,95.2357,95.2906,99244.0
2018-10-17 15:45:00,104.16,104.31,104.1,104.25,129605.0,95.2814,95.4186,95.2265,95.3638,129605.0
2018-10-17 15:50:00,104.25,104.35,104.24,104.25,132771.0,95.3638,95.4552,95.3546,95.3638,132771.0
2018-10-17 15:55:00,104.25,104.44,104.21,104.39,242777.0,95.3638,95.5376,95.3272,95.4918,242777.0
2018-10-18 09:30:00,104.53,104.76,104.24,104.53,57139.0,95.6199,95.8303,95.3546,95.6199,57139.0
2018-10-18 09:35:00,104.45,104.49,104.2,104.34,26417.0,95.5467,95.5833,95.318,95.4461,26417.0
2018-10-18 09:40:00,104.29,104.53,104.28,104.47,25351.0,95.4003,95.6199,95.3912,95.565,25351.0
2018-10-18 09:45:00,104.44,104.75,104.34,104.63,31245.0,95.5376,95.8211,95.4461,95.7114,31245.0
2018-10-18 09:50:00,104.66,104.66,104.23,104.23,23330.0,95.7388,95.7388,95.3455,95.3455,23330.0
2018-10-18 09:55:00,104.22,104.26,103.98,104.01,17939.0,95.3363,95.3729,95.1168,95.1442,17939.0
2018-10-18 10:00:00,103.95,104.02,103.81,103.98,31493.0,95.0893,95.1534,94.9613,95.1168,31493.0
2018-10-18 10:05:00,103.98,104.1,103.89,103.96,20828.0,95.1168,95.2265,95.0344,95.0985,20828.0
2018-10-18 10:10:00,103.93,104.03,103.88,104.01,18805.0,95.071,95.1625,95.0253,95.1442,18805.0
2018-10-18 10:15:00,104.0,104.26,103.92,104.2,31488.0,95.1351,95.3729,95.0619,95.318,31488.0
2018-10-18 10:20:00,104.23,104.24,104.13,104.17,25319.0,95.3455,95.3546,95.254,95.2906,25319.0
2018-10-18 10:25:00,104.16,104.28,104.12,104.26,34750.0,95.2814,95.3912,95.2448,95.3729,34750.0
2018-10-18 10:30:00,104.25,104.45,104.22,104.29,18970.0,95.3638,95.5467,95.3363,95.4003,18970.0
2018-10-18 10:35:00,104.28,104.45,104.28,104.41,34755.0,95.3912,95.5467,95.3912,95.5101,34755.0
2018-10-18 10:40:00,104.43,104.53,104.34,104.42,34476.0,95.5284,95.6199,95.4461,95.5193,34476.0
2018-10-18 10:45:00,104.39,104.49,104.31,104.32,23630.0,95.4918,95.5833,95.4186,95.4278,23630.0
2018-10-18 10:50:00,104.32,104.34,104.28,104.31,17979.0,95.4278,95.4461,95.3912,95.4186,17979.0
2018-10-18 10:55:00,104.32,104.41,104.28,104.34,19668.0,95.4278,95.5101,95.3912,95.4461,19668.0
2018-10-18 11:00:00,104.36,104.38,104.01,104.03,36621.0,95.4644,95.4827,95.1442,95.1625,36621.0
2018-10-18 11:05:00,104.06,104.1,103.94,104.07,29309.0,95.1899,95.2265,95.0802,95.1991,29309.0
2018-10-18 11:10:00,104.05,104.1,103.94,104.02,20961.0,95.1808,95.2265,95.0802,95.1534,20961.0
2018-10-18 11:15:00,103.98,104.18,103.96,104.18,22618.0,95.1168,95.2997,95.0985,95.2997,22618.0
2018-10-18 11:20:00,104.16,104.16,103.85,103.85,21747.0,95.2814,95.2814,94.9978,94.9978,21747.0
2018-10-18 11:25:00,103.87,103.95,103.59,103.6,57534.0,95.0161,95.0893,94.76,94.7692,57534.0
2018-10-18 11:30:00,103.6,103.64,103.32,103.32,39927.0,94.7692,94.8057,94.513,94.513,39927.0
2018-10-18 11:35:00,103.29,103.43,103.2,103.38,26596.0,94.4856,94.6136,94.4033,94.5679,26596.0
2018-10-18 11:40:00,103.43,103.43,103.2,103.2,28216.0,94.6136,94.6136,94.4033,94.4033,28216.0
2018-10-18 11:45:00,103.2,103.2,102.82,102.9,38134.0,94.4033,94.4033,94.0556,94.1288,38134.0
2018-10-18 11:50:00,102.89,103.04,102.62,102.95,35888.0,94.1197,94.2569,93.8727,94.1746,35888.0
2018-10-18 11:55:00,102.98,102.99,102.67,102.71,31705.0,94.202,94.2112,93.9184,93.955,31705.0
2018-10-18 12:00:00,102.68,102.81,102.63,102.7,46390.0,93.9276,94.0465,93.8818,93.9459,46390.0
2018-10-18 12:05:00,102.72,102.85,102.69,102.76,36579.0,93.9642,94.0831,93.9367,94.0008,36579.0
2018-10-18 12:10:00,102.78,102.9,102.75,102.89,39674.0,94.0191,94.1288,93.9916,94.1197,39674.0
2018-10-18 12:15:00,102.87,102.91,102.78,102.89,20572.0,94.1014,94.138,94.0191,94.1197,20572.0
2018-10-18 12:20:00,102.88,103.22,102.87,103.19,23081.0,94.1105,94.4215,94.1014,94.3941,23081.0
2018-10-18 12:25:00,103.19,103.2,103.05,103.06,29948.0,94.3941,94.4033,94.266,94.2752,29948.0
2018-10-18 12:30:00,103.04,103.17,102.92,103.15,43401.0,94.2569,94.3758,94.1471,94.3575,43401.0
2018-10-18 12:35:00,103.14,103.22,103.05,103.21,37838.0,94.3484,94.4215,94.266,94.4124,37838.0
2018-10-18 12:40:00,103.26,103.33,103.12,103.15,40860.0,94.4581,94.5222,94.3301,94.3575,40860.0
2018-10-18 12:45:00,103.15,103.21,103.04,103.06,34921.0,94.3575,94.4124,94.2569,94.2752,34921.0
2018-10-18 12:50:00,103.05,103.16,102.95,103.04,29462.0,94.266,94.3667,94.1746,94.2569,29462.0
2018-10-18 12:55:00,103.04,103.23,103.02,103.14,22904.0,94.2569,94.4307,94.2386,94.3484,22904.0
2018-10-18 13:00:00,103.13,103.28,103.06,103.23,35618.0,94.3392,94.4764,94.2752,94.4307,35618.0
2018-10-18 13:05:00,103.22,103.25,103.04,103.13,30219.0,94.4215,94.449,94.2569,94.3392,30219.0
2018-10-18 13:10:00,103.13,103.18,102.96,102.98,36711.0,94.3392,94.385,94.1837,94.202,36711.0
2018-10-18 13:15:00,102.99,103.1,102.79,102.79,46605.0,94.2112,94.3118,94.0282,94.0282,46605.0
2018-10-18 13:20:00,102.81,102.88,102.69,102.7,49324.0,94.0465,94.1105,93.9367,93.9459,49324.0
2018-10-18 13:25:00,102.67,102.72,102.58,102.61,37588.0,93.9184,93.9642,93.8361,93.8635,37588.0
2018-10-18 13:30:00,102.61,102.73,102.53,102.65,18325.0,93.8635,93.9733,93.7904,93.9001,18325.0
2018-10-18 13:35:00,102.68,102.69,102.5,102.63,20578.0,93.9276,93.9367,93.7629,93.8818,20578.0
2018-10-18 13:40:00,102.61,102.61,102.39,102.5,25235.0,93.8635,93.8635,93.6623,93.7629,25235.0
2018-10-18 13:45:00,102.52,102.63,102.42,102.55,22330.0,93.7812,93.8818,93.6897,93.8087,22330.0
2018-10-18 13:50:00,102.6,102.61,102.43,102.52,39757.0,93.8544,93.8635,93.6989,93.7812,39757.0
2018-10-18 13:55:00,102.49,102.65,102.49,102.53,23342.0,93.7538,93.9001,93.7538,93.7904,23342.0
2018-10-18 14:00:00,102.52,102.76,102.49,102.7,54449.0,93.7812,94.0008,93.7538,93.9459,54449.0
2018-10-18 14:05:00,102.7,102.94,102.65,102.86,33445.0,93.9459,94.1654,93.9001,94.0922,33445.0
2018-10-18 14:10:00,102.85,102.85,102.66,102.72,49949.0,94.0831,94.0831,93.9093,93.9642,49949.0
2018-10-18 14:15:00,102.72,102.72,102.54,102.57,54836.0,93.9642,93.9642,93.7995,93.827,54836.0
2018-10-18 14:20:00,102.58,102.79,102.51,102.78,87396.0,93.8361,94.0282,93.7721,94.0191,87396.0
2018-10-18 14:25:00,102.74,102.77,102.65,102.65,31139.0,93.9825,94.0099,93.9001,93.9001,31139.0
2018-10-18 14:30:00,102.65,102.74,102.6,102.67,38451.0,93.9001,93.9825,93.8544,93.9184,38451.0
2018-10-18 14:35:00,102.66,102.79,102.56,102.61,32137.0,93.9093,94.0282,93.8178,93.8635,32137.0
2018-10-18 14:40:00,102.59,102.87,102.56,102.84,31656.0,93.8452,94.1014,93.8178,94.0739,31656.0
2018-10-18 14:45:00,102.86,102.97,102.84,102.87,70697.0,94.0922,94.1929,94.0739,94.1014,70697.0
2018-10-18 14:50:00,102.87,103.06,102.85,102.98,50455.0,94.1014,94.2752,94.0831,94.202,50455.0
2018-10-18 14:55:00,102.98,103.01,102.7,102.7,30032.0,94.202,94.2294,93.9459,93.9459,30032.0
2018-10-18 15:00:00,102.71,102.81,102.49,102.49,43559.0,93.955,94.0465,93.7538,93.7538,43559.0
2018-10-18 15:05:00,102.51,102.52,102.36,102.41,76752.0,93.7721,93.7812,93.6349,93.6806,76752.0
2018-10-18 15:10:00,102.4,102.41,102.29,102.37,39664.0,93.6714,93.6806,93.5708,93.644,39664.0
2018-10-18 15:15:00,102.34,102.58,102.33,102.46,51281.0,93.6166,93.8361,93.6074,93.7263,51281.0
2018-10-18 15:20:00,102.47,102.67,102.43,102.66,32105.0,93.7355,93.9184,93.6989,93.9093,32105.0
2018-10-18 15:25:00,102.65,102.73,102.64,102.67,38745.0,93.9001,93.9733,93.891,93.9184,38745.0
2018-10-18 15:30:00,102.66,102.74,102.48,102.62,68877.0,93.9093,93.9825,93.7446,93.8727,68877.0
2018-10-18 15:35:00,102.62,102.76,102.57,102.75,59535.0,93.8727,94.0008,93.827,93.9916,59535.0
2018-10-18 15:40:00,102.76,102.91,102.61,102.62,119005.0,94.0008,94.138,93.8635,93.8727,119005.0
2018-10-18 15:45:00,102.61,102.72,102.56,102.72,150137.0,93.8635,93.9642,93.8178,93.9642,150137.0
2018-10-18 15:50:00,102.7,102.71,102.4,102.49,163749.0,93.9459,93.955,93.6714,93.7538,163749.0
2018-10-18 15:55:00,102.49,103.01,102.45,102.85,278001.0,93.7538,94.2294,93.7172,94.0831,278001.0
2018-10-19 09:30:00,103.92,106.16,103.92,105.7,401864.0,95.0619,97.1109,95.0619,96.6902,401864.0
2018-10-19 09:35:00,105.74,106.93,105.63,106.62,245553.0,96.7267,97.8153,96.6261,97.5317,245553.0
2018-10-19 09:40:00,106.61,107.09,106.36,107.01,226475.0,97.5226,97.9617,97.2939,97.8885,226475.0
2018-10-19 09:45:00,107.0,107.16,106.86,106.98,93472.0,97.8793,98.0257,97.7513,97.861,93472.0
2018-10-19 09:50:00,106.98,107.55,106.84,106.93,89109.0,97.861,98.3825,97.733,97.8153,89109.0
2018-10-19 09:55:00,106.91,107.0,106.54,106.57,64339.0,97.797,97.8793,97.4586,97.486,64339.0
2018-10-19 10:00:00,106.57,106.76,106.28,106.65,103133.0,97.486,97.6598,97.2207,97.5592,103133.0
2018-10-19 10:05:00,106.68,106.81,106.18,106.26,66619.0,97.5866,97.7055,97.1292,97.2024,66619.0
2018-10-19 10:10:00,106.21,106.47,106.14,106.41,86213.0,97.1567,97.3945,97.0926,97.3396,86213.0
2018-10-19 10:15:00,106.41,106.67,106.35,106.6,40123.0,97.3396,97.5775,97.2847,97.5134,40123.0
2018-10-19 10:20:00,106.61,106.7,106.52,106.61,52023.0,97.5226,97.6049,97.4403,97.5226,52023.0
2018-10-19 10:25:00,106.58,106.7,106.16,106.19,40592.0,97.4951,97.6049,97.1109,97.1384,40592.0
2018-10-19 10:30:00,106.16,106.5,106.16,106.19,43431.0,97.1109,97.422,97.1109,97.1384,43431.0
2018-10-19 10:35:00,106.22,106.36,106.13,106.34,62733.0,97.1658,97.2939,97.0835,97.2756,62733.0
2018-10-19 10:40:00,106.36,106.68,106.34,106.68,66472.0,97.2939,97.5866,97.2756,97.5866,66472.0
2018-10-19 10:45:00,106.66,106.82,106.52,106.82,28138.0,97.5683,97.7147,97.4403,97.7147,28138.0
2018-10-19 10:50:00,106.76,106.96,106.75,106.79,45252.0,97.6598,97.8428,97.6507,97.6872,45252.0
2018-10-19 10:55:00,106.76,106.85,106.52,106.73,70917.0,97.6598,97.7421,97.4403,97.6324,70917.0
2018-10-19 11:00:00,106.73,106.77,106.51,106.53,32669.0,97.6324,97.6689,97.4311,97.4494,32669.0
2018-10-19 11:05:00,106.53,106.66,106.34,106.59,60681.0,97.4494,97.5683,97.2756,97.5043,60681.0
2018-10-19 11:10:00,106.6,106.81,106.6,106.73,78111.0,97.5134,97.7055,97.5134,97.6324,78111.0
2018-10-19 11:15:00,106.74,106.83,106.54,106.54,33640.0,97.6415,97.7238,97.4586,97.4586,33640.0
2018-10-19 11:20:00,106.58,106.61,106.4,106.46,34650.0,97.4951,97.5226,97.3305,97.3854,34650.0
2018-10-19 11:25:00,106.43,106.64,106.38,106.53,29050.0,97.3579,97.55,97.3122,97.4494,29050.0
2018-10-19 11:30:00,106.52,106.61,106.36,106.47,46223.0,97.4403,97.5226,97.2939,97.3945,46223.0
2018-10-19 11:35:00,106.47,106.49,106.19,106.23,55144.0,97.3945,97.4128,97.1384,97.175,55144.0
2018-10-19 11:40:00,106.23,106.25,105.89,105.94,88658.0,97.175,97.1933,96.864,96.9097,88658.0
2018-10-19 11:45:00,105.94,106.12,105.87,106.01,42656.0,96.9097,97.0744,96.8457,96.9737,42656.0
2018-10-19 11:50:00,106.01,106.32,105.99,106.19,43364.0,96.9737,97.2573,96.9554,97.1384,43364.0
2018-10-19 11:55:00,106.16,106.5,106.15,106.42,34146.0,97.1109,97.422,97.1018,97.3488,34146.0
2018-10-19 12:00:00,106.42,106.52,106.32,106.42,41824.0,97.3488,97.4403,97.2573,97.3488,41824.0
2018-10-19 12:05:00,106.44,106.54,106.32,106.52,56643.0,97.3671,97.4586,97.2573,97.4403,56643.0
2018-10-19 12:10:00,106.54,106.64,106.47,106.57,34272.0,97.4586,97.55,97.3945,97.486,34272.0
2018-10-19 12:15:00,106.6,106.71,106.52,106.63,27056.0,97.5134,97.6141,97.4403,97.5409,27056.0
2018-10-19 12:20:00,106.6,106.65,106.51,106.52,21939.0,97.5134,97.5592,97.4311,97.4403,21939.0
2018-10-19 12:25:00,106.52,106.54,106.32,106.37,43255.0,97.4403,97.4586,97.2573,97.303,43255.0
2018-10-19 12:30:00,106.35,106.36,106.11,106.11,62620.0,97.2847,97.2939,97.0652,97.0652,62620.0
2018-10-19 12:35:00,106.11,106.13,105.7,105.79,94286.0,97.0652,97.0835,96.6902,96.7725,94286.0
2018-10-19 12:40:00,105.78,105.93,105.67,105.79,45102.0,96.7633,96.9005,96.6627,96.7725,45102.0
2018-10-19 12:45:00,105.81,106.02,105.8,105.95,55194.0,96.7908,96.9829,96.7816,96.9188,55194.0
2018-10-19 12:50:00,105.97,106.03,105.84,106.01,19319.0,96.9371,96.992,96.8182,96.9737,19319.0
2018-10-19 12:55:00,106.03,106.21,105.99,106.13,21994.0,96.992,97.1567,96.9554,97.0835,21994.0
2018-10-19 13:00:00,106.09,106.13,105.96,106.01,24382.0,97.0469,97.0835,96.928,96.9737,24382.0
2018-10-19 13:05:00,106.0,106.05,105.88,105.9,25415.0,96.9646,97.0103,96.8548,96.8731,25415.0
2018-10-19 13:10:00,105.97,106.39,105.97,106.31,17976.0,96.9371,97.3213,96.9371,97.2482,17976.0
2018-10-19 13:15:00,106.33,106.59,106.3,106.53,21958.0,97.2665,97.5043,97.239,97.4494,21958.0
2018-10-19 13:20:00,106.52,106.62,106.46,106.59,19844.0,97.4403,97.5317,97.3854,97.5043,19844.0
2018-10-19 13:25:00,106.58,106.66,106.49,106.65,16826.0,97.4951,97.5683,97.4128,97.5592,16826.0
2018-10-19 13:30:00,106.64,106.83,106.57,106.83,15357.0,97.55,97.7238,97.486,97.7238,15357.0
2018-10-19 13:35:00,106.79,106.85,106.73,106.79,19575.0,97.6872,97.7421,97.6324,97.6872,19575.0
2018-10-19 13:40:00,106.8,106.88,106.72,106.73,22896.0,97.6964,97.7696,97.6232,97.6324,22896.0
2018-10-19 13:45:00,106.72,106.9,106.67,106.9,25162.0,97.6232,97.7879,97.5775,97.7879,25162.0
2018-10-19 13:50:00,106.91,106.91,106.8,106.84,18601.0,97.797,97.797,97.6964,97.733,18601.0
2018-10-19 13:55:00,106.83,106.85,106.71,106.71,23564.0,97.7238,97.7421,97.6141,97.6141,23564.0
2018-10-19 14:00:00,106.72,106.72,106.46,106.47,36694.0,97.6232,97.6232,97.3854,97.3945,36694.0
2018-10-19 14:05:00,106.46,106.52,106.31,106.42,48610.0,97.3854,97.4403,97.2482,97.3488,48610.0
2018-10-19 14:10:00,106.45,106.54,106.4,106.49,27234.0,97.3762,97.4586,97.3305,97.4128,27234.0
2018-10-19 14:15:00,106.5,106.55,106.43,106.55,19441.0,97.422,97.4677,97.3579,97.4677,19441.0
2018-10-19 14:20:00,106.5,106.77,106.47,106.71,26295.0,97.422,97.6689,97.3945,97.6141,26295.0
2018-10-19 14:25:00,106.72,106.8,106.71,106.74,17568.0,97.6232,97.6964,97.6141,97.6415,17568.0
2018-10-19 14:30:00,106.72,106.86,106.61,106.75,28722.0,97.6232,97.7513,97.5226,97.6507,28722.0
2018-10-19 14:35:00,106.75,106.99,106.75,106.84,34577.0,97.6507,97.8702,97.6507,97.733,34577.0
2018-10-19 14:40:00,106.82,106.88,106.67,106.67,23661.0,97.7147,97.7696,97.5775,97.5775,23661.0
2018-10-19 14:45:00,106.69,106.82,106.62,106.81,23185.0,97.5958,97.7147,97.5317,97.7055,23185.0
2018-10-19 14:50:00,106.79,106.82,106.74,106.74,30792.0,97.6872,97.7147,97.6415,97.6415,30792.0
2018-10-19 14:55:00,106.74,106.78,106.63,106.63,22763.0,97.6415,97.6781,97.5409,97.5409,22763.0
2018-10-19 15:00:00,106.65,106.71,106.56,106.58,45323.0,97.5592,97.6141,97.4768,97.4951,45323.0
2018-10-19 15:05:00,106.58,106.69,106.55,106.69,35395.0,97.4951,97.5958,97.4677,97.5958,35395.0
2018-10-19 15:10:00,106.69,106.71,106.62,106.63,36821.0,97.5958,97.6141,97.5317,97.5409,36821.0
2018-10-19 15:15:00,106.64,106.83,106.46,106.83,51535.0,97.55,97.7238,97.3854,97.7238,51535.0
2018-10-19 15:20:00,106.83,106.96,106.8,106.84,35432.0,97.7238,97.8428,97.6964,97.733,35432.0
2018-10-19 15:25:00,106.82,107.05,106.82,107.01,60871.0,97.7147,97.9251,97.7147,97.8885,60871.0
2018-10-19 15:30:00,107.0,107.01,106.76,106.77,79619.0,97.8793,97.8885,97.6598,97.6689,79619.0
2018-10-19 15:35:00,106.77,106.81,106.68,106.7,74865.0,97.6689,97.7055,97.5866,97.6049,74865.0
2018-10-19 15:40:00,106.71,106.86,106.6,106.86,100320.0,97.6141,97.7513,97.5134,97.7513,100320.0
2018-10-19 15:45:00,106.87,106.99,106.83,106.86,105468.0,97.7604,97.8702,97.7238,97.7513,105468.0
2018-10-19 15:50:00,106.85,106.99,106.75,106.78,169739.0,97.7421,97.8702,97.6507,97.6781,169739.0
2018-10-19 15:55:00,106.78,106.89,106.73,106.74,275950.0,97.6781,97.7787,97.6324,97.6415,275950.0
2018-10-22 09:30:00,106.61,106.96,106.19,106.72,79936.0,97.5226,97.8428,97.1384,97.6232,79936.0
2018-10-22 09:35:00,106.59,106.59,105.5,105.5,28808.0,97.5043,97.5043,96.5072,96.5072,28808.0
2018-10-22 09:40:00,105.56,105.77,105.37,105.37,40015.0,96.5621,96.7542,96.3883,96.3883,40015.0
2018-10-22 09:45:00,105.42,105.83,105.38,105.82,37696.0,96.434,96.8091,96.3974,96.7999,37696.0
2018-10-22 09:50:00,105.82,105.84,105.3,105.55,48679.0,96.7999,96.8182,96.3242,96.5529,48679.0
2018-10-22 09:55:00,105.52,105.66,105.22,105.32,33233.0,96.5255,96.6536,96.2511,96.3425,33233.0
2018-10-22 10:00:00,105.28,105.48,105.23,105.38,92233.0,96.306,96.4889,96.2602,96.3974,92233.0
2018-10-22 10:05:00,105.35,105.36,105.04,105.2,46671.0,96.37,96.3791,96.0864,96.2328,46671.0
2018-10-22 10:10:00,105.18,105.38,105.17,105.31,42706.0,96.2145,96.3974,96.2053,96.3334,42706.0
2018-10-22 10:15:00,105.32,105.4,105.24,105.32,30210.0,96.3425,96.4157,96.2694,96.3425,30210.0
2018-10-22 10:20:00,105.28,105.3,105.07,105.16,28077.0,96.306,96.3242,96.1139,96.1962,28077.0
2018-10-22 10:25:00,105.16,105.17,104.92,105.03,21734.0,96.1962,96.2053,95.9766,96.0773,21734.0
2018-10-22 10:30:00,104.98,105.21,104.95,105.2,30173.0,96.0315,96.2419,96.0041,96.2328,30173.0
2018-10-22 10:35:00,105.21,105.29,105.09,105.21,25224.0,96.2419,96.3151,96.1321,96.2419,25224.0
2018-10-22 10:40:00,105.22,105.41,105.22,105.35,27823.0,96.2511,96.4249,96.2511,96.37,27823.0
2018-10-22 10:45:00,105.36,105.62,105.2,105.54,35304.0,96.3791,96.617,96.2328,96.5438,35304.0
2018-10-22 10:50:00,105.54,105.78,105.54,105.67,22309.0,96.5438,96.7633,96.5438,96.6627,22309.0
2018-10-22 10:55:00,105.68,105.78,105.64,105.65,23873.0,96.6719,96.7633,96.6353,96.6444,23873.0
2018-10-22 11:00:00,105.64,105.64,105.44,105.47,17701.0,96.6353,96.6353,96.4523,96.4798,17701.0
2018-10-22 11:05:00,105.49,105.54,105.34,105.35,20829.0,96.4981,96.5438,96.3608,96.37,20829.0
2018-10-22 11:10:00,105.34,105.35,105.1,105.12,25629.0,96.3608,96.37,96.1413,96.1596,25629.0
2018-10-22 11:15:00,105.14,105.33,105.14,105.29,19228.0,96.1779,96.3517,96.1779,96.3151,19228.0
2018-10-22 11:20:00,105.3,105.46,105.21,105.41,23144.0,96.3242,96.4706,96.2419,96.4249,23144.0
2018-10-22 11:25:00,105.45,105.46,105.18,105.2,33871.0,96.4615,96.4706,96.2145,96.2328,33871.0
2018-10-22 11:30:00,105.19,105.23,104.81,104.82,27647.0,96.2236,96.2602,95.876,95.8852,27647.0
2018-10-22 11:35:00,104.84,104.98,104.83,104.92,53216.0,95.9035,96.0315,95.8943,95.9766,53216.0
2018-10-22 11:40:00,104.9,104.9,104.78,104.87,48123.0,95.9583,95.9583,95.8486,95.9309,48123.0
2018-10-22 11:45:00,104.86,105.05,104.81,105.0,17889.0,95.9218,96.0956,95.876,96.0498,17889.0
2018-10-22 11:50:00,105.02,105.04,104.68,104.7,29657.0,96.0681,96.0864,95.7571,95.7754,29657.0
2018-10-22 11:55:00,104.71,104.8,104.7,104.74,31192.0,95.7845,95.8669,95.7754,95.812,31192.0
2018-10-22 12:00:00,104.74,104.85,104.7,104.75,15946.0,95.812,95.9126,95.7754,95.8211,15946.0
2018-10-22 12:05:00,104.79,105.01,104.74,104.85,16125.0,95.8577,96.059,95.812,95.9126,16125.0
2018-10-22 12:10:00,104.86,104.86,104.6,104.61,16430.0,95.9218,95.9218,95.6839,95.6931,16430.0
2018-10-22 12:15:00,104.6,104.71,104.58,104.63,15885.0,95.6839,95.7845,95.6656,95.7114,15885.0
2018-10-22 12:20:00,104.63,104.67,104.51,104.51,20060.0,95.7114,95.7479,95.6016,95.6016,20060.0
2018-10-22 12:25:00,104.51,104.7,104.45,104.69,54668.0,95.6016,95.7754,95.5467,95.7662,54668.0
2018-10-22 12:30:00,104.69,104.73,104.62,104.7,30945.0,95.7662,95.8028,95.7022,95.7754,30945.0
2018-10-22 12:35:00,104.71,104.83,104.67,104.74,28603.0,95.7845,95.8943,95.7479,95.812,28603.0
2018-10-22 12:40:00,104.72,104.9,104.71,104.81,16115.0,95.7937,95.9583,95.7845,95.876,16115.0
2018-10-22 12:45:00,104.84,104.9,104.81,104.82,34027.0,95.9035,95.9583,95.876,95.8852,34027.0
2018-10-22 12:50:00,104.81,105.08,104.79,105.07,46095.0,95.876,96.123,95.8577,96.1139,46095.0
2018-10-22 12:55:00,105.07,105.15,104.98,105.06,28403.0,96.1139,96.187,96.0315,96.1047,28403.0
2018-10-22 13:00:00,105.05,105.11,104.92,104.94,60888.0,96.0956,96.1504,95.9766,95.9949,60888.0
2018-10-22 13:05:00,104.94,105.19,104.93,105.14,14104.0,95.9949,96.2236,95.9858,96.1779,14104.0
2018-10-22 13:10:00,105.16,105.16,105.09,105.16,11302.0,96.1962,96.1962,96.1321,96.1962,11302.0
2018-10-22 13:15:00,105.13,105.18,105.08,105.08,23523.0,96.1687,96.2145,96.123,96.123,23523.0
2018-10-22 13:20:00,105.08,105.11,104.91,104.91,15798.0,96.123,96.1504,95.9675,95.9675,15798.0
2018-10-22 13:25:00,104.91,104.91,104.8,104.89,17472.0,95.9675,95.9675,95.8669,95.9492,17472.0
2018-10-22 13:30:00,104.87,104.92,104.85,104.87,57576.0,95.9309,95.9766,95.9126,95.9309,57576.0
2018-10-22 13:35:00,104.88,104.92,104.79,104.82,12656.0,95.94,95.9766,95.8577,95.8852,12656.0
2018-10-22 13:40:00,104.83,104.87,104.75,104.85,14003.0,95.8943,95.9309,95.8211,95.9126,14003.0
2018-10-22 13:45:00,104.84,104.95,104.69,104.72,30269.0,95.9035,96.0041,95.7662,95.7937,30269.0
2018-10-22 13:50:00,104.7,104.71,104.59,104.64,14664.0,95.7754,95.7845,95.6748,95.7205,14664.0
2018-10-22 13:55:00,104.68,104.73,104.65,104.69,29797.0,95.7571,95.8028,95.7297,95.7662,29797.0
2018-10-22 14:00:00,104.68,104.82,104.67,104.69,22953.0,95.7571,95.8852,95.7479,95.7662,22953.0
2018-10-22 14:05:00,104.69,104.77,104.65,104.66,18161.0,95.7662,95.8394,95.7297,95.7388,18161.0
2018-10-22 14:10:00,104.69,104.74,104.52,104.54,14842.0,95.7662,95.812,95.6107,95.629,14842.0
2018-10-22 14:15:00,104.52,104.63,104.49,104.53,34566.0,95.6107,95.7114,95.5833,95.6199,34566.0
2018-10-22 14:20:00,104.54,104.67,104.54,104.57,26211.0,95.629,95.7479,95.629,95.6565,26211.0
2018-10-22 14:25:00,104.57,104.7,104.57,104.64,24779.0,95.6565,95.7754,95.6565,95.7205,24779.0
2018-10-22 14:30:00,104.61,104.66,104.55,104.59,19655.0,95.6931,95.7388,95.6382,95.6748,19655.0
2018-10-22 14:35:00,104.59,104.7,104.58,104.65,16068.0,95.6748,95.7754,95.6656,95.7297,16068.0
2018-10-22 14:40:00,104.65,104.72,104.59,104.62,21417.0,95.7297,95.7937,95.6748,95.7022,21417.0
2018-10-22 14:45:00,104.61,104.9,104.61,104.8,29667.0,95.6931,95.9583,95.6931,95.8669,29667.0
2018-10-22 14:50:00,104.8,104.84,104.76,104.82,36486.0,95.8669,95.9035,95.8303,95.8852,36486.0
2018-10-22 14:55:00,104.83,104.93,104.78,104.85,28228.0,95.8943,95.9858,95.8486,95.9126,28228.0
2018-10-22 15:00:00,104.82,105.09,104.78,105.07,22940.0,95.8852,96.1321,95.8486,96.1139,22940.0
2018-10-22 15:05:00,105.07,105.07,104.95,104.98,11223.0,96.1139,96.1139,96.0041,96.0315,11223.0
2018-10-22 15:10:00,104.97,105.1,104.96,105.1,32462.0,96.0224,96.1413,96.0132,96.1413,32462.0
2018-10-22 15:15:00,105.12,105.13,104.86,104.88,37093.0,96.1596,96.1687,95.9218,95.94,37093.0
2018-10-22 15:20:00,104.88,104.93,104.85,104.9,36321.0,95.94,95.9858,95.9126,95.9583,36321.0
2018-10-22 15:25:00,104.9,105.03,104.88,105.03,27535.0,95.9583,96.0773,95.94,96.0773,27535.0
2018-10-22 15:30:00,105.04,105.13,104.95,105.13,36935.0,96.0864,96.1687,96.0041,96.1687,36935.0
2018-10-22 15:35:00,105.13,105.25,104.99,104.99,69082.0,96.1687,96.2785,96.0407,96.0407,69082.0
2018-10-22 15:40:00,105.0,105.0,104.71,104.75,85410.0,96.0498,96.0498,95.7845,95.8211,85410.0
2018-10-22 15:45:00,104.75,104.9,104.71,104.78,73684.0,95.8211,95.9583,95.7845,95.8486,73684.0
2018-10-22 15:50:00,104.77,104.83,104.63,104.65,104359.0,95.8394,95.8943,95.7114,95.7297,104359.0
2018-10-22 15:55:00,104.65,104.77,104.51,104.52,297666.0,95.7297,95.8394,95.6016,95.6107,297666.0
2018-10-23 09:30:00,102.41,102.7,101.84,102.63,113778.0,93.6806,93.9459,93.1592,93.8818,113778.0
2018-10-23 09:35:00,102.7,103.1,102.33,103.1,58424.0,93.9459,94.3118,93.6074,94.3118,58424.0
2018-10-23 09:40:00,103.14,103.16,102.81,103.13,37959.0,94.3484,94.3667,94.0465,94.3392,37959.0
2018-10-23 09:45:00,103.12,103.37,103.0,103.31,53572.0,94.3301,94.5588,94.2203,94.5039,53572.0
2018-10-23 09:50:00,103.31,103.36,102.92,102.95,50074.0,94.5039,94.5496,94.1471,94.1746,50074.0
2018-10-23 09:55:00,102.93,103.01,102.62,102.73,58919.0,94.1563,94.2294,93.8727,93.9733,58919.0
2018-10-23 10:00:00,102.74,102.87,102.54,102.58,60701.0,93.9825,94.1014,93.7995,93.8361,60701.0
2018-10-23 10:05:00,102.56,102.63,102.42,102.59,52728.0,93.8178,93.8818,93.6897,93.8452,52728.0
2018-10-23 10:10:00,102.57,102.72,102.26,102.33,41746.0,93.827,93.9642,93.5434,93.6074,41746.0
2018-10-23 10:15:00,102.32,102.44,102.12,102.37,29719.0,93.5983,93.708,93.4153,93.644,29719.0
2018-10-23 10:20:00,102.38,102.49,102.25,102.39,48071.0,93.6531,93.7538,93.5342,93.6623,48071.0
2018-10-23 10:25:00,102.41,102.68,102.4,102.42,26119.0,93.6806,93.9276,93.6714,93.6897,26119.0
2018-10-23 10:30:00,102.44,102.44,101.93,101.98,89885.0,93.708,93.708,93.2415,93.2872,89885.0
2018-10-23 10:35:00,102.0,102.36,101.97,102.35,58942.0,93.3055,93.6349,93.2781,93.6257,58942.0
2018-10-23 10:40:00,102.38,102.59,102.31,102.45,20007.0,93.6531,93.8452,93.5891,93.7172,20007.0
2018-10-23 10:45:00,102.45,102.88,102.38,102.88,28037.0,93.7172,94.1105,93.6531,94.1105,28037.0
2018-10-23 10:50:00,102.85,102.95,102.76,102.78,23335.0,94.0831,94.1746,94.0008,94.0191,23335.0
2018-10-23 10:55:00,102.78,102.95,102.76,102.81,15997.0,94.0191,94.1746,94.0008,94.0465,15997.0
2018-10-23 11:00:00,102.8,102.86,102.66,102.86,21524.0,94.0373,94.0922,93.9093,94.0922,21524.0
2018-10-23 11:05:00,102.88,103.15,102.81,102.99,22546.0,94.1105,94.3575,94.0465,94.2112,22546.0
2018-10-23 11:10:00,103.01,103.22,103.01,103.16,23945.0,94.2294,94.4215,94.2294,94.3667,23945.0
2018-10-23 11:15:00,103.19,103.36,103.12,103.24,33854.0,94.3941,94.5496,94.3301,94.4398,33854.0
2018-10-23 11:20:00,103.23,103.39,103.21,103.34,21366.0,94.4307,94.5771,94.4124,94.5313,21366.0
2018-10-23 11:25:00,103.31,103.39,103.25,103.25,13646.0,94.5039,94.5771,94.449,94.449,13646.0
2018-10-23 11:30:00,103.25,103.39,103.12,103.12,38891.0,94.449,94.5771,94.3301,94.3301,38891.0
2018-10-23 11:35:00,103.13,103.15,102.92,102.95,16554.0,94.3392,94.3575,94.1471,94.1746,16554.0
2018-10-23 11:40:00,102.9,103.13,102.8,102.81,15110.0,94.1288,94.3392,94.0373,94.0465,15110.0
2018-10-23 11:45:00,102.79,103.03,102.78,102.97,30933.0,94.0282,94.2477,94.0191,94.1929,30933.0
2018-10-23 11:50:00,102.96,103.02,102.74,102.89,39014.0,94.1837,94.2386,93.9825,94.1197,39014.0
2018-10-23 11:55:00,102.85,102.87,102.72,102.72,13442.0,94.0831,94.1014,93.9642,93.9642,13442.0
2018-10-23 12:00:00,102.7,102.85,102.68,102.75,29677.0,93.9459,94.0831,93.9276,93.9916,29677.0
2018-10-23 12:05:00,102.75,103.11,102.73,103.08,31775.0,93.9916,94.3209,93.9733,94.2935,31775.0
2018-10-23 12:10:00,103.06,103.07,102.94,103.04,23695.0,94.2752,94.2843,94.1654,94.2569,23695.0
2018-10-23 12:15:00,103.05,103.05,102.81,103.01,32019.0,94.266,94.266,94.0465,94.2294,32019.0
2018-10-23 12:20:00,103.02,103.16,102.97,102.98,17889.0,94.2386,94.3667,94.1929,94.202,17889.0
2018-10-23 12:25:00,102.98,103.16,102.98,103.01,15902.0,94.202,94.3667,94.202,94.2294,15902.0
2018-10-23 12:30:00,103.01,103.14,102.97,103.07,30000.0,94.2294,94.3484,94.1929,94.2843,30000.0
2018-10-23 12:35:00,103.08,103.14,103.04,103.11,17649.0,94.2935,94.3484,94.2569,94.3209,17649.0
2018-10-23 12:40:00,103.08,103.24,103.07,103.15,20350.0,94.2935,94.4398,94.2843,94.3575,20350.0
2018-10-23 12:45:00,103.15,103.19,103.07,103.11,28609.0,94.3575,94.3941,94.2843,94.3209,28609.0
2018-10-23 12:50:00,103.13,103.2,102.94,103.01,22726.0,94.3392,94.4033,94.1654,94.2294,22726.0
2018-10-23 12:55:00,103.01,103.12,102.99,103.04,19099.0,94.2294,94.3301,94.2112,94.2569,19099.0
2018-10-23 13:00:00,103.03,103.64,103.01,103.48,25899.0,94.2477,94.8057,94.2294,94.6594,25899.0
2018-10-23 13:05:00,103.49,103.73,103.48,103.72,16951.0,94.6685,94.8881,94.6594,94.8789,16951.0
2018-10-23 13:10:00,103.71,103.79,103.55,103.65,39442.0,94.8698,94.943,94.7234,94.8149,39442.0
2018-10-23 13:15:00,103.65,103.7,103.46,103.53,23101.0,94.8149,94.8606,94.6411,94.7051,23101.0
2018-10-23 13:20:00,103.53,103.72,103.48,103.62,15516.0,94.7051,94.8789,94.6594,94.7875,15516.0
2018-10-23 13:25:00,103.64,103.72,103.48,103.51,17092.0,94.8057,94.8789,94.6594,94.6868,17092.0
2018-10-23 13:30:00,103.52,103.63,103.48,103.58,22688.0,94.696,94.7966,94.6594,94.7509,22688.0
2018-10-23 13:35:00,103.58,103.58,103.33,103.54,38074.0,94.7509,94.7509,94.5222,94.7143,38074.0
2018-10-23 13:40:00,103.57,103.61,103.33,103.33,15049.0,94.7417,94.7783,94.5222,94.5222,15049.0
2018-10-23 13:45:00,103.34,103.41,103.29,103.32,34902.0,94.5313,94.5954,94.4856,94.513,34902.0
2018-10-23 13:50:00,103.3,103.59,103.28,103.34,31560.0,94.4947,94.76,94.4764,94.5313,31560.0
2018-10-23 13:55:00,103.39,103.44,103.29,103.33,13395.0,94.5771,94.6228,94.4856,94.5222,13395.0
2018-10-23 14:00:00,103.35,103.5,103.33,103.39,14079.0,94.5405,94.6777,94.5222,94.5771,14079.0
2018-10-23 14:05:00,103.36,103.57,103.32,103.49,10858.0,94.5496,94.7417,94.513,94.6685,10858.0
2018-10-23 14:10:00,103.5,103.74,103.46,103.65,15087.0,94.6777,94.8972,94.6411,94.8149,15087.0
2018-10-23 14:15:00,103.69,104.03,103.69,104.0,20852.0,94.8515,95.1625,94.8515,95.1351,20852.0
2018-10-23 14:20:00,104.02,104.14,103.99,104.12,19958.0,95.1534,95.2631,95.1259,95.2448,19958.0
2018-10-23 14:25:00,104.13,104.13,103.87,104.0,20594.0,95.254,95.254,95.0161,95.1351,20594.0
2018-10-23 14:30:00,104.01,104.16,103.98,104.08,16377.0,95.1442,95.2814,95.1168,95.2082,16377.0
2018-10-23 14:35:00,104.09,104.29,104.07,104.23,18044.0,95.2174,95.4003,95.1991,95.3455,18044.0
2018-10-23 14:40:00,104.22,104.35,104.19,104.26,28293.0,95.3363,95.4552,95.3089,95.3729,28293.0
2018-10-23 14:45:00,104.25,104.3,104.11,104.28,14928.0,95.3638,95.4095,95.2357,95.3912,14928.0
2018-10-23 14:50:00,104.28,104.5,104.22,104.27,24217.0,95.3912,95.5924,95.3363,95.382,24217.0
2018-10-23 14:55:00,104.23,104.33,104.12,104.25,20045.0,95.3455,95.4369,95.2448,95.3638,20045.0
2018-10-23 15:00:00,104.27,104.48,104.23,104.39,44788.0,95.382,95.5741,95.3455,95.4918,44788.0
2018-10-23 15:05:00,104.38,104.39,104.2,104.2,22935.0,95.4827,95.4918,95.318,95.318,22935.0
2018-10-23 15:10:00,104.18,104.28,104.1,104.21,22167.0,95.2997,95.3912,95.2265,95.3272,22167.0
2018-10-23 15:15:00,104.21,104.33,104.15,104.2,21827.0,95.3272,95.4369,95.2723,95.318,21827.0
2018-10-23 15:20:00,104.19,104.42,104.05,104.29,132763.0,95.3089,95.5193,95.1808,95.4003,132763.0
2018-10-23 15:25:00,104.27,104.33,104.05,104.05,38035.0,95.382,95.4369,95.1808,95.1808,38035.0
2018-10-23 15:30:00,104.05,104.42,103.79,104.37,151120.0,95.1808,95.5193,94.943,95.4735,151120.0
2018-10-23 15:35:00,104.34,104.42,104.19,104.24,78982.0,95.4461,95.5193,95.3089,95.3546,78982.0
2018-10-23 15:40:00,104.27,104.36,104.24,104.34,97068.0,95.382,95.4644,95.3546,95.4461,97068.0
2018-10-23 15:45:00,104.34,104.52,104.12,104.42,173823.0,95.4461,95.6107,95.2448,95.5193,173823.0
2018-10-23 15:50:00,104.42,104.5,104.36,104.46,154644.0,95.5193,95.5924,95.4644,95.5559,154644.0
2018-10-23 15:55:00,104.46,104.48,104.34,104.38,297300.0,95.5559,95.5741,95.4461,95.4827,297300.0
2018-10-24 09:30:00,104.43,104.9,103.99,104.58,65236.0,95.5284,95.9583,95.1259,95.6656,65236.0
2018-10-24 09:35:00,104.62,104.67,104.24,104.57,36499.0,95.7022,95.7479,95.3546,95.6565,36499.0
2018-10-24 09:40:00,104.54,104.83,104.49,104.71,24633.0,95.629,95.8943,95.5833,95.7845,24633.0
2018-10-24 09:45:00,104.71,104.95,104.59,104.59,33488.0,95.7845,96.0041,95.6748,95.6748,33488.0
2018-10-24 09:50:00,104.59,104.7,104.43,104.66,26944.0,95.6748,95.7754,95.5284,95.7388,26944.0
2018-10-24 09:55:00,104.66,104.8,104.61,104.67,15767.0,95.7388,95.8669,95.6931,95.7479,15767.0
2018-10-24 10:00:00,104.61,104.7,104.48,104.54,33051.0,95.6931,95.7754,95.5741,95.629,33051.0
2018-10-24 10:05:00,104.54,104.59,104.39,104.48,30532.0,95.629,95.6748,95.4918,95.5741,30532.0
2018-10-24 10:10:00,104.46,104.61,104.39,104.41,30186.0,95.5559,95.6931,95.4918,95.5101,30186.0
2018-10-24 10:15:00,104.39,104.46,104.22,104.34,30967.0,95.4918,95.5559,95.3363,95.4461,30967.0
2018-10-24 10:20:00,104.31,104.38,104.19,104.24,20134.0,95.4186,95.4827,95.3089,95.3546,20134.0
2018-10-24 10:25:00,104.24,104.37,104.08,104.16,24148.0,95.3546,95.4735,95.2082,95.2814,24148.0
2018-10-24 10:30:00,104.13,104.36,104.12,104.24,21731.0,95.254,95.4644,95.2448,95.3546,21731.0
2018-10-24 10:35:00,104.24,104.3,104.04,104.04,21167.0,95.3546,95.4095,95.1717,95.1717,21167.0
2018-10-24 10:40:00,104.04,104.33,104.03,104.17,13401.0,95.1717,95.4369,95.1625,95.2906,13401.0
2018-10-24 10:45:00,104.15,104.18,104.0,104.05,23044.0,95.2723,95.2997,95.1351,95.1808,23044.0
2018-10-24 10:50:00,104.04,104.2,104.02,104.16,17432.0,95.1717,95.318,95.1534,95.2814,17432.0
2018-10-24 10:55:00,104.16,104.16,103.93,103.94,16713.0,95.2814,95.2814,95.071,95.0802,16713.0
2018-10-24 11:00:00,103.91,104.0,103.73,103.84,31635.0,95.0527,95.1351,94.8881,94.9887,31635.0
2018-10-24 11:05:00,103.81,103.83,103.48,103.49,27709.0,94.9613,94.9796,94.6594,94.6685,27709.0
2018-10-24 11:10:00,103.51,103.72,103.49,103.55,16370.0,94.6868,94.8789,94.6685,94.7234,16370.0
2018-10-24 11:15:00,103.53,103.68,103.36,103.36,24456.0,94.7051,94.8423,94.5496,94.5496,24456.0
2018-10-24 11:20:00,103.36,103.62,103.32,103.54,23623.0,94.5496,94.7875,94.513,94.7143,23623.0
2018-10-24 11:25:00,103.56,103.64,103.29,103.3,36361.0,94.7326,94.8057,94.4856,94.4947,36361.0
2018-10-24 11:30:00,103.3,103.42,103.27,103.34,48673.0,94.4947,94.6045,94.4673,94.5313,48673.0
2018-10-24 11:35:00,103.35,103.44,103.17,103.33,15450.0,94.5405,94.6228,94.3758,94.5222,15450.0
2018-10-24 11:40:00,103.34,103.43,103.28,103.35,15825.0,94.5313,94.6136,94.4764,94.5405,15825.0
2018-10-24 11:45:00,103.36,103.7,103.36,103.6,29434.0,94.5496,94.8606,94.5496,94.7692,29434.0
2018-10-24 11:50:00,103.61,103.79,103.53,103.79,20322.0,94.7783,94.943,94.7051,94.943,20322.0
2018-10-24 11:55:00,103.79,103.94,103.79,103.84,14007.0,94.943,95.0802,94.943,94.9887,14007.0
2018-10-24 12:00:00,103.82,103.92,103.81,103.84,8397.0,94.9704,95.0619,94.9613,94.9887,8397.0
2018-10-24 12:05:00,103.85,103.95,103.77,103.8,12170.0,94.9978,95.0893,94.9247,94.9521,12170.0
2018-10-24 12:10:00,103.78,103.9,103.76,103.86,20107.0,94.9338,95.0436,94.9155,95.007,20107.0
2018-10-24 12:15:00,103.84,104.05,103.67,103.69,19673.0,94.9887,95.1808,94.8332,94.8515,19673.0
2018-10-24 12:20:00,103.68,103.72,103.58,103.63,14260.0,94.8423,94.8789,94.7509,94.7966,14260.0
2018-10-24 12:25:00,103.64,103.67,103.54,103.6,18182.0,94.8057,94.8332,94.7143,94.7692,18182.0
2018-10-24 12:30:00,103.6,103.64,103.46,103.52,8978.0,94.7692,94.8057,94.6411,94.696,8978.0
2018-10-24 12:35:00,103.52,103.54,103.35,103.37,10536.0,94.696,94.7143,94.5405,94.5588,10536.0
2018-10-24 12:40:00,103.35,103.45,103.33,103.42,10834.0,94.5405,94.6319,94.5222,94.6045,10834.0
2018-10-24 12:45:00,103.41,103.42,103.33,103.38,7254.0,94.5954,94.6045,94.5222,94.5679,7254.0
2018-10-24 12:50:00,103.36,103.55,103.24,103.54,14714.0,94.5496,94.7234,94.4398,94.7143,14714.0
2018-10-24 12:55:00,103.53,103.6,103.48,103.53,9411.0,94.7051,94.7692,94.6594,94.7051,9411.0
2018-10-24 13:00:00,103.52,103.53,103.32,103.32,15143.0,94.696,94.7051,94.513,94.513,15143.0
2018-10-24 13:05:00,103.34,103.34,103.07,103.14,23640.0,94.5313,94.5313,94.2843,94.3484,23640.0
2018-10-24 13:10:00,103.14,103.28,103.08,103.14,43612.0,94.3484,94.4764,94.2935,94.3484,43612.0
2018-10-24 13:15:00,103.14,103.41,103.0,103.39,30094.0,94.3484,94.5954,94.2203,94.5771,30094.0
2018-10-24 13:20:00,103.36,103.36,103.19,103.29,14104.0,94.5496,94.5496,94.3941,94.4856,14104.0
2018-10-24 13:25:00,103.28,103.34,103.2,103.32,45828.0,94.4764,94.5313,94.4033,94.513,45828.0
2018-10-24 13:30:00,103.34,103.42,103.09,103.35,38989.0,94.5313,94.6045,94.3026,94.5405,38989.0
2018-10-24 13:35:00,103.35,103.38,103.18,103.2,14702.0,94.5405,94.5679,94.385,94.4033,14702.0
2018-10-24 13:40:00,103.19,103.5,103.15,103.49,28273.0,94.3941,94.6777,94.3575,94.6685,28273.0
2018-10-24 13:45:00,103.52,103.56,103.31,103.55,21732.0,94.696,94.7326,94.5039,94.7234,21732.0
2018-10-24 13:50:00,103.55,103.55,103.28,103.45,16778.0,94.7234,94.7234,94.4764,94.6319,16778.0
2018-10-24 13:55:00,103.44,103.47,103.15,103.19,21140.0,94.6228,94.6502,94.3575,94.3941,21140.0
2018-10-24 14:00:00,103.18,103.25,103.04,103.11,23084.0,94.385,94.449,94.2569,94.3209,23084.0
2018-10-24 14:05:00,103.03,103.07,102.93,102.94,17574.0,94.2477,94.2843,94.1563,94.1654,17574.0
2018-10-24 14:10:00,102.94,103.14,102.92,103.08,23763.0,94.1654,94.3484,94.1471,94.2935,23763.0
2018-10-24 14:15:00,103.03,103.12,102.8,102.99,25803.0,94.2477,94.3301,94.0373,94.2112,25803.0
2018-10-24 14:20:00,103.01,103.25,102.89,103.17,31122.0,94.2294,94.449,94.1197,94.3758,31122.0
2018-10-24 14:25:00,103.17,103.4,103.0,103.35,42151.0,94.3758,94.5862,94.2203,94.5405,42151.0
2018-10-24 14:30:00,103.35,103.51,103.25,103.42,32010.0,94.5405,94.6868,94.449,94.6045,32010.0
2018-10-24 14:35:00,103.44,103.45,103.29,103.38,21311.0,94.6228,94.6319,94.4856,94.5679,21311.0
2018-10-24 14:40:00,103.35,103.37,103.08,103.1,22995.0,94.5405,94.5588,94.2935,94.3118,22995.0
2018-10-24 14:45:00,103.09,103.1,102.77,102.85,53979.0,94.3026,94.3118,94.0099,94.0831,53979.0
2018-10-24 14:50:00,102.84,102.85,102.61,102.65,27424.0,94.0739,94.0831,93.8635,93.9001,27424.0
2018-10-24 14:55:00,102.65,102.89,102.65,102.71,36688.0,93.9001,94.1197,93.9001,93.955,36688.0
2018-10-24 15:00:00,102.69,102.7,102.26,102.26,51007.0,93.9367,93.9459,93.5434,93.5434,51007.0
2018-10-24 15:05:00,102.27,102.44,102.26,102.37,26739.0,93.5525,93.708,93.5434,93.644,26739.0
2018-10-24 15:10:00,102.38,102.53,102.32,102.45,27019.0,93.6531,93.7904,93.5983,93.7172,27019.0
2018-10-24 15:15:00,102.44,102.62,102.36,102.43,25881.0,93.708,93.8727,93.6349,93.6989,25881.0
2018-10-24 15:20:00,102.43,102.43,102.25,102.29,59467.0,93.6989,93.6989,93.5342,93.5708,59467.0
2018-10-24 15:25:00,102.29,102.4,102.05,102.08,69785.0,93.5708,93.6714,93.3513,93.3787,69785.0
2018-10-24 15:30:00,102.06,102.26,102.06,102.06,108239.0,93.3604,93.5434,93.3604,93.3604,108239.0
2018-10-24 15:35:00,102.08,102.36,102.06,102.35,76452.0,93.3787,93.6349,93.3604,93.6257,76452.0
2018-10-24 15:40:00,102.34,102.53,102.17,102.21,104149.0,93.6166,93.7904,93.461,93.4976,104149.0
2018-10-24 15:45:00,102.21,102.31,102.11,102.19,186742.0,93.4976,93.5891,93.4062,93.4793,186742.0
2018-10-24 15:50:00,102.18,102.2,101.92,102.0,220906.0,93.4702,93.4885,93.2324,93.3055,220906.0
2018-10-24 15:55:00,102.01,102.03,101.51,101.84,311045.0,93.3147,93.333,92.8573,93.1592,311045.0
2018-10-25 09:30:00,102.48,102.96,102.04,102.18,88083.0,93.7446,94.1837,93.3421,93.4702,88083.0
2018-10-25 09:35:00,102.21,102.48,102.07,102.28,42266.0,93.4976,93.7446,93.3696,93.5617,42266.0
2018-10-25 09:40:00,102.23,102.27,101.87,102.22,32549.0,93.5159,93.5525,93.1866,93.5068,32549.0
2018-10-25 09:45:00,102.22,102.38,101.98,102.38,20430.0,93.5068,93.6531,93.2872,93.6531,20430.0
2018-10-25 09:50:00,102.38,102.51,102.22,102.23,23384.0,93.6531,93.7721,93.5068,93.5159,23384.0
2018-10-25 09:55:00,102.24,102.37,102.15,102.19,37638.0,93.5251,93.644,93.4428,93.4793,37638.0
2018-10-25 10:00:00,102.22,102.53,102.13,102.5,21663.0,93.5068,93.7904,93.4245,93.7629,21663.0
2018-10-25 10:05:00,102.52,102.55,102.2,102.21,24691.0,93.7812,93.8087,93.4885,93.4976,24691.0
2018-10-25 10:10:00,102.22,102.3,102.05,102.26,22223.0,93.5068,93.58,93.3513,93.5434,22223.0
2018-10-25 10:15:00,102.27,102.36,101.95,101.99,27593.0,93.5525,93.6349,93.2598,93.2964,27593.0
2018-10-25 10:20:00,101.98,102.03,101.8,101.84,16978.0,93.2872,93.333,93.1226,93.1592,16978.0
2018-10-25 10:25:00,101.9,102.3,101.88,102.3,19783.0,93.2141,93.58,93.1958,93.58,19783.0
2018-10-25 10:30:00,102.32,102.53,102.2,102.47,24886.0,93.5983,93.7904,93.4885,93.7355,24886.0
2018-10-25 10:35:00,102.49,102.7,102.49,102.64,56647.0,93.7538,93.9459,93.7538,93.891,56647.0
2018-10-25 10:40:00,102.66,102.82,102.61,102.76,42027.0,93.9093,94.0556,93.8635,94.0008,42027.0
2018-10-25 10:45:00,102.77,102.87,102.66,102.71,60290.0,94.0099,94.1014,93.9093,93.955,60290.0
2018-10-25 10:50:00,102.71,102.77,102.59,102.69,22884.0,93.955,94.0099,93.8452,93.9367,22884.0
2018-10-25 10:55:00,102.69,102.82,102.62,102.67,27418.0,93.9367,94.0556,93.8727,93.9184,27418.0
2018-10-25 11:00:00,102.67,102.83,102.61,102.62,51969.0,93.9184,94.0648,93.8635,93.8727,51969.0
2018-10-25 11:05:00,102.65,102.8,102.51,102.8,21758.0,93.9001,94.0373,93.7721,94.0373,21758.0
2018-10-25 11:10:00,102.78,102.78,102.54,102.69,33173.0,94.0191,94.0191,93.7995,93.9367,33173.0
2018-10-25 11:15:00,102.69,102.97,102.65,102.96,37621.0,93.9367,94.1929,93.9001,94.1837,37621.0
2018-10-25 11:20:00,102.98,103.39,102.98,103.34,44919.0,94.202,94.5771,94.202,94.5313,44919.0
2018-10-25 11:25:00,103.38,103.45,103.33,103.36,21503.0,94.5679,94.6319,94.5222,94.5496,21503.0
2018-10-25 11:30:00,103.37,103.44,103.17,103.24,20142.0,94.5588,94.6228,94.3758,94.4398,20142.0
2018-10-25 11:35:00,103.21,103.28,103.1,103.16,16462.0,94.4124,94.4764,94.3118,94.3667,16462.0
2018-10-25 11:40:00,103.15,103.15,102.91,103.08,18757.0,94.3575,94.3575,94.138,94.2935,18757.0
2018-10-25 11:45:00,103.07,103.21,103.0,103.21,12665.0,94.2843,94.4124,94.2203,94.4124,12665.0
2018-10-25 11:50:00,103.22,103.37,103.17,103.27,16355.0,94.4215,94.5588,94.3758,94.4673,16355.0
2018-10-25 11:55:00,103.28,103.29,103.03,103.09,10642.0,94.4764,94.4856,94.2477,94.3026,10642.0
2018-10-25 12:00:00,103.12,103.13,102.88,102.94,24375.0,94.3301,94.3392,94.1105,94.1654,24375.0
2018-10-25 12:05:00,102.92,103.11,102.92,103.01,12957.0,94.1471,94.3209,94.1471,94.2294,12957.0
2018-10-25 12:10:00,103.03,103.06,102.89,102.98,13155.0,94.2477,94.2752,94.1197,94.202,13155.0
2018-10-25 12:15:00,102.98,102.98,102.77,102.8,28611.0,94.202,94.202,94.0099,94.0373,28611.0
2018-10-25 12:20:00,102.79,102.95,102.79,102.95,10316.0,94.0282,94.1746,94.0282,94.1746,10316.0
2018-10-25 12:25:00,102.98,103.05,102.83,102.87,9409.0,94.202,94.266,94.0648,94.1014,9409.0
2018-10-25 12:30:00,102.85,103.04,102.82,103.0,11881.0,94.0831,94.2569,94.0556,94.2203,11881.0
2018-10-25 12:35:00,103.03,103.09,103.03,103.08,6672.0,94.2477,94.3026,94.2477,94.2935,6672.0
2018-10-25 12:40:00,103.11,103.15,102.95,103.12,12835.0,94.3209,94.3575,94.1746,94.3301,12835.0
2018-10-25 12:45:00,103.12,103.2,103.08,103.2,10849.0,94.3301,94.4033,94.2935,94.4033,10849.0
2018-10-25 12:50:00,103.21,103.32,103.21,103.31,9888.0,94.4124,94.513,94.4124,94.5039,9888.0
2018-10-25 12:55:00,103.32,103.34,103.25,103.32,6976.0,94.513,94.5313,94.449,94.513,6976.0
2018-10-25 13:00:00,103.35,103.4,103.19,103.19,10312.0,94.5405,94.5862,94.3941,94.3941,10312.0
2018-10-25 13:05:00,103.19,103.22,103.01,103.01,11599.0,94.3941,94.4215,94.2294,94.2294,11599.0
2018-10-25 13:10:00,103.04,103.04,102.93,102.97,15206.0,94.2569,94.2569,94.1563,94.1929,15206.0
2018-10-25 13:15:00,102.99,103.04,102.94,102.97,14261.0,94.2112,94.2569,94.1654,94.1929,14261.0
2018-10-25 13:20:00,102.96,103.08,102.93,103.01,21081.0,94.1837,94.2935,94.1563,94.2294,21081.0
2018-10-25 13:25:00,103.01,103.3,103.01,103.29,14308.0,94.2294,94.4947,94.2294,94.4856,14308.0
2018-10-25 13:30:00,103.29,103.37,103.23,103.32,29815.0,94.4856,94.5588,94.4307,94.513,29815.0
2018-10-25 13:35:00,103.35,103.59,103.34,103.56,22922.0,94.5405,94.76,94.5313,94.7326,22922.0
2018-10-25 13:40:00,103.54,103.59,103.5,103.56,25331.0,94.7143,94.76,94.6777,94.7326,25331.0
2018-10-25 13:45:00,103.57,103.61,103.49,103.6,22181.0,94.7417,94.7783,94.6685,94.7692,22181.0
2018-10-25 13:50:00,103.59,103.62,103.4,103.41,16625.0,94.76,94.7875,94.5862,94.5954,16625.0
2018-10-25 13:55:00,103.38,103.44,103.36,103.37,21481.0,94.5679,94.6228,94.5496,94.5588,21481.0
2018-10-25 14:00:00,103.36,103.39,103.25,103.3,28176.0,94.5496,94.5771,94.449,94.4947,28176.0
2018-10-25 14:05:00,103.28,103.67,103.28,103.63,35211.0,94.4764,94.8332,94.4764,94.7966,35211.0
2018-10-25 14:10:00,103.62,103.65,103.51,103.56,17009.0,94.7875,94.8149,94.6868,94.7326,17009.0
2018-10-25 14:15:00,103.59,103.66,103.46,103.49,25246.0,94.76,94.824,94.6411,94.6685,25246.0
2018-10-25 14:20:00,103.49,103.55,103.42,103.44,24043.0,94.6685,94.7234,94.6045,94.6228,24043.0
2018-10-25 14:25:00,103.45,103.69,103.44,103.59,24099.0,94.6319,94.8515,94.6228,94.76,24099.0
2018-10-25 14:30:00,103.6,103.82,103.57,103.8,16546.0,94.7692,94.9704,94.7417,94.9521,16546.0
2018-10-25 14:35:00,103.8,103.84,103.68,103.76,28993.0,94.9521,94.9887,94.8423,94.9155,28993.0
2018-10-25 14:40:00,103.76,103.92,103.75,103.87,19704.0,94.9155,95.0619,94.9064,95.0161,19704.0
2018-10-25 14:45:00,103.86,104.02,103.85,103.94,41528.0,95.007,95.1534,94.9978,95.0802,41528.0
2018-10-25 14:50:00,103.93,103.93,103.76,103.83,19180.0,95.071,95.071,94.9155,94.9796,19180.0
2018-10-25 14:55:00,103.83,103.88,103.77,103.82,39216.0,94.9796,95.0253,94.9247,94.9704,39216.0
2018-10-25 15:00:00,103.83,103.85,103.73,103.83,39203.0,94.9796,94.9978,94.8881,94.9796,39203.0
2018-10-25 15:05:00,103.81,103.87,103.72,103.77,19239.0,94.9613,95.0161,94.8789,94.9247,19239.0
2018-10-25 15:10:00,103.77,103.98,103.73,103.98,18683.0,94.9247,95.1168,94.8881,95.1168,18683.0
2018-10-25 15:15:00,103.97,104.14,103.96,104.1,23587.0,95.1076,95.2631,95.0985,95.2265,23587.0
2018-10-25 15:20:00,104.1,104.17,103.99,104.07,29477.0,95.2265,95.2906,95.1259,95.1991,29477.0
2018-10-25 15:25:00,104.09,104.09,103.9,103.99,24431.0,95.2174,95.2174,95.0436,95.1259,24431.0
2018-10-25 15:30:00,104.0,104.08,103.7,103.73,34416.0,95.1351,95.2082,94.8606,94.8881,34416.0
2018-10-25 15:35:00,103.74,103.85,103.68,103.73,44772.0,94.8972,94.9978,94.8423,94.8881,44772.0
2018-10-25 15:40:00,103.74,103.8,103.5,103.62,54661.0,94.8972,94.9521,94.6777,94.7875,54661.0
2018-10-25 15:45:00,103.62,103.65,103.47,103.5,85839.0,94.7875,94.8149,94.6502,94.6777,85839.0
2018-10-25 15:50:00,103.5,103.5,103.2,103.48,91503.0,94.6777,94.6777,94.4033,94.6594,91503.0
2018-10-25 15:55:00,103.48,103.65,103.38,103.6,127913.0,94.6594,94.8149,94.5679,94.7692,127913.0
2018-10-26 09:30:00,102.54,102.66,101.57,101.9,71190.0,93.7995,93.9093,92.9122,93.2141,71190.0
2018-10-26 09:35:00,101.81,102.36,101.63,101.74,27334.0,93.1317,93.6349,92.9671,93.0677,27334.0
2018-10-26 09:40:00,101.81,102.16,101.76,101.88,23029.0,93.1317,93.4519,93.086,93.1958,23029.0
2018-10-26 09:45:00,101.97,102.2,101.77,101.97,20032.0,93.2781,93.4885,93.0951,93.2781,20032.0
2018-10-26 09:50:00,101.94,101.98,101.58,101.61,42092.0,93.2507,93.2872,92.9213,92.9488,42092.0
2018-10-26 09:55:00,101.62,101.78,101.35,101.47,44063.0,92.9579,93.1043,92.7109,92.8207,44063.0
2018-10-26 10:00:00,101.46,101.46,100.88,100.97,78509.0,92.8116,92.8116,92.281,92.3633,78509.0
2018-10-26 10:05:00,100.96,101.18,100.81,101.04,75716.0,92.3542,92.5554,92.217,92.4274,75716.0
2018-10-26 10:10:00,101.05,101.15,100.94,101.05,77584.0,92.4365,92.528,92.3359,92.4365,77584.0
2018-10-26 10:15:00,100.99,101.24,100.88,101.14,53108.0,92.3816,92.6103,92.281,92.5188,53108.0
2018-10-26 10:20:00,101.11,101.14,100.92,101.08,46326.0,92.4914,92.5188,92.3176,92.464,46326.0
2018-10-26 10:25:00,101.09,101.26,100.82,100.84,56511.0,92.4731,92.6286,92.2261,92.2444,56511.0
2018-10-26 10:30:00,100.84,100.84,100.54,100.75,53906.0,92.2444,92.2444,91.97,92.1621,53906.0
2018-10-26 10:35:00,100.76,100.8,100.59,100.79,77151.0,92.1712,92.2078,92.0157,92.1987,77151.0
2018-10-26 10:40:00,100.78,100.92,100.69,100.73,50264.0,92.1895,92.3176,92.1072,92.1438,50264.0
2018-10-26 10:45:00,100.73,100.74,100.45,100.54,55694.0,92.1438,92.1529,91.8877,91.97,55694.0
2018-10-26 10:50:00,100.49,100.72,100.46,100.59,55222.0,91.9243,92.1346,91.8968,92.0157,55222.0
2018-10-26 10:55:00,100.57,100.72,100.14,100.23,41738.0,91.9974,92.1346,91.6041,91.6864,41738.0
2018-10-26 11:00:00,100.23,100.6,100.2,100.54,51237.0,91.6864,92.0249,91.659,91.97,51237.0
2018-10-26 11:05:00,100.55,100.88,100.44,100.68,51057.0,91.9791,92.281,91.8785,92.0981,51057.0
2018-10-26 11:10:00,100.68,100.79,100.55,100.67,30878.0,92.0981,92.1987,91.9791,92.0889,30878.0
2018-10-26 11:15:00,100.65,100.89,100.58,100.75,47619.0,92.0706,92.2902,92.0066,92.1621,47619.0
2018-10-26 11:20:00,100.75,101.1,100.67,101.02,42119.0,92.1621,92.4823,92.0889,92.4091,42119.0
2018-10-26 11:25:00,101.05,101.13,100.88,101.07,35671.0,92.4365,92.5097,92.281,92.4548,35671.0
2018-10-26 11:30:00,101.07,101.59,101.06,101.53,293561.0,92.4548,92.9305,92.4457,92.8756,293561.0
2018-10-26 11:35:00,101.54,101.65,101.28,101.39,33048.0,92.8848,92.9854,92.6469,92.7475,33048.0
2018-10-26 11:40:00,101.36,101.42,101.18,101.22,31969.0,92.7201,92.775,92.5554,92.592,31969.0
2018-10-26 11:45:00,101.19,101.32,101.1,101.2,25517.0,92.5646,92.6835,92.4823,92.5737,25517.0
2018-10-26 11:50:00,101.2,101.38,101.2,101.23,18822.0,92.5737,92.7384,92.5737,92.6012,18822.0
2018-10-26 11:55:00,101.19,101.23,100.99,100.99,34120.0,92.5646,92.6012,92.3816,92.3816,34120.0
2018-10-26 12:00:00,101.0,101.22,100.97,101.22,40998.0,92.3908,92.592,92.3633,92.592,40998.0
2018-10-26 12:05:00,101.21,101.47,101.21,101.45,29124.0,92.5829,92.8207,92.5829,92.8024,29124.0
2018-10-26 12:10:00,101.44,101.44,101.23,101.39,32894.0,92.7933,92.7933,92.6012,92.7475,32894.0
2018-10-26 12:15:00,101.35,101.49,101.21,101.46,21498.0,92.7109,92.839,92.5829,92.8116,21498.0
2018-10-26 12:20:00,101.47,101.7,101.47,101.52,18561.0,92.8207,93.0311,92.8207,92.8665,18561.0
2018-10-26 12:25:00,101.48,101.58,101.38,101.5,20464.0,92.8299,92.9213,92.7384,92.8482,20464.0
2018-10-26 12:30:00,101.5,101.69,101.44,101.56,17569.0,92.8482,93.022,92.7933,92.903,17569.0
2018-10-26 12:35:00,101.55,101.59,101.51,101.53,37569.0,92.8939,92.9305,92.8573,92.8756,37569.0
2018-10-26 12:40:00,101.54,101.77,101.47,101.71,20754.0,92.8848,93.0951,92.8207,93.0403,20754.0
2018-10-26 12:45:00,101.7,101.92,101.63,101.89,41237.0,93.0311,93.2324,92.9671,93.2049,41237.0
2018-10-26 12:50:00,101.88,101.9,101.73,101.89,24187.0,93.1958,93.2141,93.0586,93.2049,24187.0
2018-10-26 12:55:00,101.91,101.92,101.61,101.68,18097.0,93.2232,93.2324,92.9488,93.0128,18097.0
2018-10-26 13:00:00,101.67,102.03,101.66,102.03,28389.0,93.0037,93.333,92.9945,93.333,28389.0
2018-10-26 13:05:00,102.05,102.11,101.86,101.88,27070.0,93.3513,93.4062,93.1775,93.1958,27070.0
2018-10-26 13:10:00,101.88,102.03,101.73,101.85,25554.0,93.1958,93.333,93.0586,93.1683,25554.0
2018-10-26 13:15:00,101.85,101.95,101.7,101.84,20659.0,93.1683,93.2598,93.0311,93.1592,20659.0
2018-10-26 13:20:00,101.82,101.89,101.63,101.69,17572.0,93.1409,93.2049,92.9671,93.022,17572.0
2018-10-26 13:25:00,101.76,101.76,101.58,101.62,24232.0,93.086,93.086,92.9213,92.9579,24232.0
2018-10-26 13:30:00,101.62,101.62,101.26,101.5,65267.0,92.9579,92.9579,92.6286,92.8482,65267.0
2018-10-26 13:35:00,101.5,101.52,101.24,101.3,18067.0,92.8482,92.8665,92.6103,92.6652,18067.0
2018-10-26 13:40:00,101.33,101.66,101.33,101.64,22963.0,92.6927,92.9945,92.6927,92.9762,22963.0
2018-10-26 13:45:00,101.64,101.92,101.53,101.87,26875.0,92.9762,93.2324,92.8756,93.1866,26875.0
2018-10-26 13:50:00,101.83,101.99,101.74,101.97,15229.0,93.15,93.2964,93.0677,93.2781,15229.0
2018-10-26 13:55:00,101.98,102.13,101.92,101.94,17280.0,93.2872,93.4245,93.2324,93.2507,17280.0
2018-10-26 14:00:00,101.96,102.1,101.61,101.74,28258.0,93.2689,93.397,92.9488,93.0677,28258.0
2018-10-26 14:05:00,101.7,101.77,101.55,101.6,14574.0,93.0311,93.0951,92.8939,92.9396,14574.0
2018-10-26 14:10:00,101.6,101.8,101.51,101.61,25177.0,92.9396,93.1226,92.8573,92.9488,25177.0
2018-10-26 14:15:00,101.61,101.65,101.42,101.49,15069.0,92.9488,92.9854,92.775,92.839,15069.0
2018-10-26 14:20:00,101.5,101.56,101.26,101.42,24169.0,92.8482,92.903,92.6286,92.775,24169.0
2018-10-26 14:25:00,101.44,101.69,101.41,101.5,16145.0,92.7933,93.022,92.7658,92.8482,16145.0
2018-10-26 14:30:00,101.49,101.69,101.44,101.49,23962.0,92.839,93.022,92.7933,92.839,23962.0
2018-10-26 14:35:00,101.49,101.78,101.47,101.54,19651.0,92.839,93.1043,92.8207,92.8848,19651.0
2018-10-26 14:40:00,101.54,101.61,101.38,101.46,19451.0,92.8848,92.9488,92.7384,92.8116,19451.0
2018-10-26 14:45:00,101.44,101.53,101.23,101.29,30453.0,92.7933,92.8756,92.6012,92.6561,30453.0
2018-10-26 14:50:00,101.31,101.37,101.07,101.13,29319.0,92.6744,92.7292,92.4548,92.5097,29319.0
2018-10-26 14:55:00,101.09,101.13,100.84,100.97,67528.0,92.4731,92.5097,92.2444,92.3633,67528.0
2018-10-26 15:00:00,101.0,101.02,100.75,100.97,100343.0,92.3908,92.4091,92.1621,92.3633,100343.0
2018-10-26 15:05:00,100.95,101.07,100.84,101.07,45157.0,92.345,92.4548,92.2444,92.4548,45157.0
2018-10-26 15:10:00,101.04,101.15,100.82,100.93,79162.0,92.4274,92.528,92.2261,92.3267,79162.0
2018-10-26 15:15:00,100.94,101.27,100.91,101.2,62692.0,92.3359,92.6378,92.3085,92.5737,62692.0
2018-10-26 15:20:00,101.18,101.55,101.17,101.31,43144.0,92.5554,92.8939,92.5463,92.6744,43144.0
2018-10-26 15:25:00,101.29,101.47,101.2,101.34,31688.0,92.6561,92.8207,92.5737,92.7018,31688.0
2018-10-26 15:30:00,101.31,101.31,100.94,101.02,56780.0,92.6744,92.6744,92.3359,92.4091,56780.0
2018-10-26 15:35:00,101.02,101.58,100.98,101.34,67383.0,92.4091,92.9213,92.3725,92.7018,67383.0
2018-10-26 15:40:00,101.33,101.37,100.89,100.92,62651.0,92.6927,92.7292,92.2902,92.3176,62651.0
2018-10-26 15:45:00,100.95,101.68,100.92,101.5,85201.0,92.345,93.0128,92.3176,92.8482,85201.0
2018-10-26 15:50:00,101.52,101.87,101.49,101.52,80340.0,92.8665,93.1866,92.839,92.8665,80340.0
2018-10-26 15:55:00,101.51,101.51,100.94,101.22,234319.0,92.8573,92.8573,92.3359,92.592,234319.0
2018-10-29 09:30:00,102.47,102.95,102.35,102.91,38633.0,93.7355,94.1746,93.6257,94.138,38633.0
2018-10-29 09:35:00,102.8,102.97,102.4,102.43,31431.0,94.0373,94.1929,93.6714,93.6989,31431.0
2018-10-29 09:40:00,102.36,102.37,102.09,102.23,47116.0,93.6349,93.644,93.3879,93.5159,47116.0
2018-10-29 09:45:00,102.26,102.55,102.18,102.39,28051.0,93.5434,93.8087,93.4702,93.6623,28051.0
2018-10-29 09:50:00,102.36,102.63,102.34,102.54,14315.0,93.6349,93.8818,93.6166,93.7995,14315.0
2018-10-29 09:55:00,102.54,102.79,102.47,102.78,21142.0,93.7995,94.0282,93.7355,94.0191,21142.0
2018-10-29 10:00:00,102.79,103.25,102.79,103.17,25102.0,94.0282,94.449,94.0282,94.3758,25102.0
2018-10-29 10:05:00,103.2,103.22,103.02,103.13,22765.0,94.4033,94.4215,94.2386,94.3392,22765.0
2018-10-29 10:10:00,103.09,103.16,102.98,102.98,10582.0,94.3026,94.3667,94.202,94.202,10582.0
2018-10-29 10:15:00,102.99,103.05,102.81,102.93,18083.0,94.2112,94.266,94.0465,94.1563,18083.0
2018-10-29 10:20:00,102.92,102.97,102.86,102.96,19353.0,94.1471,94.1929,94.0922,94.1837,19353.0
2018-10-29 10:25:00,102.98,103.1,102.97,103.06,21833.0,94.202,94.3118,94.1929,94.2752,21833.0
2018-10-29 10:30:00,103.08,103.14,102.96,102.96,37631.0,94.2935,94.3484,94.1837,94.1837,37631.0
2018-10-29 10:35:00,102.95,102.95,102.69,102.82,18135.0,94.1746,94.1746,93.9367,94.0556,18135.0
2018-10-29 10:40:00,102.81,102.91,102.75,102.83,15200.0,94.0465,94.138,93.9916,94.0648,15200.0
2018-10-29 10:45:00,102.85,102.96,102.7,102.83,14291.0,94.0831,94.1837,93.9459,94.0648,14291.0
2018-10-29 10:50:00,102.82,103.16,102.81,103.08,21628.0,94.0556,94.3667,94.0465,94.2935,21628.0
2018-10-29 10:55:00,103.1,103.17,102.97,103.08,16664.0,94.3118,94.3758,94.1929,94.2935,16664.0
2018-10-29 11:00:00,103.09,103.23,102.98,102.98,16691.0,94.3026,94.4307,94.202,94.202,16691.0
2018-10-29 11:05:00,103.02,103.15,102.93,102.93,18257.0,94.2386,94.3575,94.1563,94.1563,18257.0
2018-10-29 11:10:00,102.92,102.95,102.7,102.77,26089.0,94.1471,94.1746,93.9459,94.0099,26089.0
2018-10-29 11:15:00,102.77,102.83,102.57,102.65,36183.0,94.0099,94.0648,93.827,93.9001,36183.0
2018-10-29 11:20:00,102.68,102.82,102.64,102.72,16793.0,93.9276,94.0556,93.891,93.9642,16793.0
2018-10-29 11:25:00,102.73,102.76,102.67,102.74,29278.0,93.9733,94.0008,93.9184,93.9825,29278.0
2018-10-29 11:30:00,102.76,102.85,102.74,102.79,11622.0,94.0008,94.0831,93.9825,94.0282,11622.0
2018-10-29 11:35:00,102.81,102.99,102.73,102.97,22681.0,94.0465,94.2112,93.9733,94.1929,22681.0
2018-10-29 11:40:00,102.96,103.15,102.88,103.11,22089.0,94.1837,94.3575,94.1105,94.3209,22089.0
2018-10-29 11:45:00,103.12,103.2,103.05,103.18,15826.0,94.3301,94.4033,94.266,94.385,15826.0
2018-10-29 11:50:00,103.18,103.18,102.89,102.89,18737.0,94.385,94.385,94.1197,94.1197,18737.0
2018-10-29 11:55:00,102.88,102.93,102.66,102.69,21474.0,94.1105,94.1563,93.9093,93.9367,21474.0
2018-10-29 12:00:00,102.68,102.8,102.62,102.8,26243.0,93.9276,94.0373,93.8727,94.0373,26243.0
2018-10-29 12:05:00,102.79,102.82,102.61,102.74,27255.0,94.0282,94.0556,93.8635,93.9825,27255.0
2018-10-29 12:10:00,102.75,102.76,102.63,102.68,23433.0,93.9916,94.0008,93.8818,93.9276,23433.0
2018-10-29 12:15:00,102.67,102.93,102.67,102.76,16853.0,93.9184,94.1563,93.9184,94.0008,16853.0
2018-10-29 12:20:00,102.76,102.76,102.51,102.63,25551.0,94.0008,94.0008,93.7721,93.8818,25551.0
2018-10-29 12:25:00,102.63,102.75,102.6,102.75,16902.0,93.8818,93.9916,93.8544,93.9916,16902.0
2018-10-29 12:30:00,102.74,102.77,102.6,102.72,23019.0,93.9825,94.0099,93.8544,93.9642,23019.0
2018-10-29 12:35:00,102.76,102.95,102.76,102.8,18521.0,94.0008,94.1746,94.0008,94.0373,18521.0
2018-10-29 12:40:00,102.81,103.0,102.79,102.84,30665.0,94.0465,94.2203,94.0282,94.0739,30665.0
2018-10-29 12:45:00,102.83,102.87,102.54,102.59,30454.0,94.0648,94.1014,93.7995,93.8452,30454.0
2018-10-29 12:50:00,102.56,102.69,102.55,102.59,18042.0,93.8178,93.9367,93.8087,93.8452,18042.0
2018-10-29 12:55:00,102.55,102.55,102.34,102.43,27271.0,93.8087,93.8087,93.6166,93.6989,27271.0
2018-10-29 13:00:00,102.44,102.81,102.42,102.78,43201.0,93.708,94.0465,93.6897,94.0191,43201.0
2018-10-29 13:05:00,102.78,102.82,102.65,102.78,29966.0,94.0191,94.0556,93.9001,94.0191,29966.0
2018-10-29 13:10:00,102.79,102.79,102.62,102.7,21077.0,94.0282,94.0282,93.8727,93.9459,21077.0
2018-10-29 13:15:00,102.69,102.7,102.59,102.65,12321.0,93.9367,93.9459,93.8452,93.9001,12321.0
2018-10-29 13:20:00,102.62,102.7,102.51,102.58,16390.0,93.8727,93.9459,93.7721,93.8361,16390.0
2018-10-29 13:25:00,102.55,102.56,102.37,102.38,10244.0,93.8087,93.8178,93.644,93.6531,10244.0
2018-10-29 13:30:00,102.38,102.63,102.37,102.61,16987.0,93.6531,93.8818,93.644,93.8635,16987.0
2018-10-29 13:35:00,102.59,102.59,102.38,102.5,10873.0,93.8452,93.8452,93.6531,93.7629,10873.0
2018-10-29 13:40:00,102.49,102.53,102.32,102.5,25927.0,93.7538,93.7904,93.5983,93.7629,25927.0
2018-10-29 13:45:00,102.5,102.6,102.32,102.47,42315.0,93.7629,93.8544,93.5983,93.7355,42315.0
2018-10-29 13:50:00,102.42,102.65,102.41,102.53,25184.0,93.6897,93.9001,93.6806,93.7904,25184.0
2018-10-29 13:55:00,102.54,102.56,102.36,102.37,12229.0,93.7995,93.8178,93.6349,93.644,12229.0
2018-10-29 14:00:00,102.38,102.38,102.08,102.23,21133.0,93.6531,93.6531,93.3787,93.5159,21133.0
2018-10-29 14:05:00,102.18,102.26,102.12,102.24,14350.0,93.4702,93.5434,93.4153,93.5251,14350.0
2018-10-29 14:10:00,102.23,102.23,101.81,101.9,42835.0,93.5159,93.5159,93.1317,93.2141,42835.0
2018-10-29 14:15:00,101.81,101.89,101.7,101.85,25939.0,93.1317,93.2049,93.0311,93.1683,25939.0
2018-10-29 14:20:00,101.85,101.95,101.8,101.88,22223.0,93.1683,93.2598,93.1226,93.1958,22223.0
2018-10-29 14:25:00,101.87,101.96,101.7,101.7,23368.0,93.1866,93.2689,93.0311,93.0311,23368.0
2018-10-29 14:30:00,101.7,101.75,101.56,101.61,19620.0,93.0311,93.0768,92.903,92.9488,19620.0
2018-10-29 14:35:00,101.61,101.8,101.58,101.69,22339.0,92.9488,93.1226,92.9213,93.022,22339.0
2018-10-29 14:40:00,101.69,101.92,101.69,101.85,35873.0,93.022,93.2324,93.022,93.1683,35873.0
2018-10-29 14:45:00,101.84,101.9,101.68,101.71,31125.0,93.1592,93.2141,93.0128,93.0403,31125.0
2018-10-29 14:50:00,101.7,101.71,101.47,101.56,23296.0,93.0311,93.0403,92.8207,92.903,23296.0
2018-10-29 14:55:00,101.58,101.76,101.52,101.63,22835.0,92.9213,93.086,92.8665,92.9671,22835.0
2018-10-29 15:00:00,101.65,101.66,101.27,101.29,31028.0,92.9854,92.9945,92.6378,92.6561,31028.0
2018-10-29 15:05:00,101.31,101.37,101.05,101.08,41581.0,92.6744,92.7292,92.4365,92.464,41581.0
2018-10-29 15:10:00,101.12,101.24,100.69,100.75,59774.0,92.5006,92.6103,92.1072,92.1621,59774.0
2018-10-29 15:15:00,100.73,101.03,100.59,100.93,42844.0,92.1438,92.4182,92.0157,92.3267,42844.0
2018-10-29 15:20:00,100.93,100.96,100.65,100.77,85453.0,92.3267,92.3542,92.0706,92.1804,85453.0
2018-10-29 15:25:00,100.78,100.96,100.67,100.75,58565.0,92.1895,92.3542,92.0889,92.1621,58565.0
2018-10-29 15:30:00,100.73,100.84,100.44,100.74,94284.0,92.1438,92.2444,91.8785,92.1529,94284.0
2018-10-29 15:35:00,100.75,100.76,100.52,100.63,123920.0,92.1621,92.1712,91.9517,92.0523,123920.0
2018-10-29 15:40:00,100.63,100.63,100.17,100.25,171898.0,92.0523,92.0523,91.6315,91.7047,171898.0
2018-10-29 15:45:00,100.24,101.09,100.04,100.87,122520.0,91.6956,92.4731,91.5126,92.2719,122520.0
2018-10-29 15:50:00,100.89,101.21,100.79,101.06,86244.0,92.2902,92.5829,92.1987,92.4457,86244.0
2018-10-29 15:55:00,101.05,101.24,100.74,101.22,249181.0,92.4365,92.6103,92.1529,92.592,249181.0
2018-10-30 09:30:00,101.6,101.6,101.02,101.22,49454.0,92.9396,92.9396,92.4091,92.592,49454.0
2018-10-30 09:35:00,101.18,101.38,101.03,101.16,45383.0,92.5554,92.7384,92.4182,92.5371,45383.0
2018-10-30 09:40:00,101.18,101.63,101.09,101.4,16370.0,92.5554,92.9671,92.4731,92.7567,16370.0
2018-10-30 09:45:00,101.36,101.36,101.12,101.35,19596.0,92.7201,92.7201,92.5006,92.7109,19596.0
2018-10-30 09:50:00,101.33,101.76,101.28,101.64,43851.0,92.6927,93.086,92.6469,92.9762,43851.0
2018-10-30 09:55:00,101.63,101.88,101.5,101.64,27104.0,92.9671,93.1958,92.8482,92.9762,27104.0
2018-10-30 10:00:00,101.71,101.81,101.49,101.66,19254.0,93.0403,93.1317,92.839,92.9945,19254.0
2018-10-30 10:05:00,101.67,101.85,101.67,101.73,28409.0,93.0037,93.1683,93.0037,93.0586,28409.0
2018-10-30 10:10:00,101.73,101.8,101.51,101.8,31113.0,93.0586,93.1226,92.8573,93.1226,31113.0
2018-10-30 10:15:00,101.84,102.01,101.7,101.85,33977.0,93.1592,93.3147,93.0311,93.1683,33977.0
2018-10-30 10:20:00,101.86,102.02,101.72,101.79,21936.0,93.1775,93.3238,93.0494,93.1134,21936.0
2018-10-30 10:25:00,101.83,101.89,101.63,101.64,19979.0,93.15,93.2049,92.9671,92.9762,19979.0
2018-10-30 10:30:00,101.68,101.76,101.51,101.59,18474.0,93.0128,93.086,92.8573,92.9305,18474.0
2018-10-30 10:35:00,101.58,101.58,101.17,101.22,56261.0,92.9213,92.9213,92.5463,92.592,56261.0
2018-10-30 10:40:00,101.22,101.25,101.04,101.05,29487.0,92.592,92.6195,92.4274,92.4365,29487.0
2018-10-30 10:45:00,101.07,101.49,101.03,101.48,23490.0,92.4548,92.839,92.4182,92.8299,23490.0
2018-10-30 10:50:00,101.47,101.58,101.31,101.35,49624.0,92.8207,92.9213,92.6744,92.7109,49624.0
2018-10-30 10:55:00,101.39,101.54,101.29,101.36,24729.0,92.7475,92.8848,92.6561,92.7201,24729.0
2018-10-30 11:00:00,101.37,101.53,101.21,101.37,24135.0,92.7292,92.8756,92.5829,92.7292,24135.0
2018-10-30 11:05:00,101.36,101.72,101.35,101.64,26412.0,92.7201,93.0494,92.7109,92.9762,26412.0
2018-10-30 11:10:00,101.65,101.66,101.17,101.19,25019.0,92.9854,92.9945,92.5463,92.5646,25019.0
2018-10-30 11:15:00,101.17,101.29,101.1,101.19,15519.0,92.5463,92.6561,92.4823,92.5646,15519.0
2018-10-30 11:20:00,101.24,101.32,101.03,101.23,42540.0,92.6103,92.6835,92.4182,92.6012,42540.0
2018-10-30 11:25:00,101.28,101.51,101.16,101.44,41882.0,92.6469,92.8573,92.5371,92.7933,41882.0
2018-10-30 11:30:00,101.47,101.6,101.37,101.51,20489.0,92.8207,92.9396,92.7292,92.8573,20489.0
2018-10-30 11:35:00,101.51,101.65,101.42,101.58,29289.0,92.8573,92.9854,92.775,92.9213,29289.0
2018-10-30 11:40:00,101.57,101.61,101.44,101.49,20225.0,92.9122,92.9488,92.7933,92.839,20225.0
2018-10-30 11:45:00,101.5,101.55,101.35,101.53,21293.0,92.8482,92.8939,92.7109,92.8756,21293.0
2018-10-30 11:50:00,101.53,101.58,101.2,101.2,15551.0,92.8756,92.9213,92.5737,92.5737,15551.0
2018-10-30 11:55:00,101.2,101.22,100.92,100.98,22270.0,92.5737,92.592,92.3176,92.3725,22270.0
2018-10-30 12:00:00,101.0,101.22,100.99,101.13,20158.0,92.3908,92.592,92.3816,92.5097,20158.0
2018-10-30 12:05:00,101.13,101.35,101.12,101.22,21867.0,92.5097,92.7109,92.5006,92.592,21867.0
2018-10-30 12:10:00,101.24,101.35,101.08,101.21,18426.0,92.6103,92.7109,92.464,92.5829,18426.0
2018-10-30 12:15:00,101.2,101.29,101.01,101.13,22973.0,92.5737,92.6561,92.3999,92.5097,22973.0
2018-10-30 12:20:00,101.17,101.2,101.05,101.16,13014.0,92.5463,92.5737,92.4365,92.5371,13014.0
2018-10-30 12:25:00,101.17,101.27,101.16,101.22,13269.0,92.5463,92.6378,92.5371,92.592,13269.0
2018-10-30 12:30:00,101.23,101.23,100.91,100.97,18388.0,92.6012,92.6012,92.3085,92.3633,18388.0
2018-10-30 12:35:00,100.95,101.14,100.94,101.07,19387.0,92.345,92.5188,92.3359,92.4548,19387.0
2018-10-30 12:40:00,101.07,101.09,100.87,100.91,24375.0,92.4548,92.4731,92.2719,92.3085,24375.0
2018-10-30 12:45:00,100.87,100.94,100.83,100.93,36432.0,92.2719,92.3359,92.2353,92.3267,36432.0
2018-10-30 12:50:00,100.92,100.95,100.77,100.8,25863.0,92.3176,92.345,92.1804,92.2078,25863.0
2018-10-30 12:55:00,100.83,100.83,100.47,100.5,19537.0,92.2353,92.2353,91.906,91.9334,19537.0
2018-10-30 13:00:00,100.49,100.65,100.41,100.64,25430.0,91.9243,92.0706,91.8511,92.0615,25430.0
2018-10-30 13:05:00,100.64,100.73,100.62,100.7,30963.0,92.0615,92.1438,92.0432,92.1164,30963.0
2018-10-30 13:10:00,100.71,100.72,100.52,100.52,21577.0,92.1255,92.1346,91.9517,91.9517,21577.0
2018-10-30 13:15:00,100.54,100.75,100.52,100.69,27406.0,91.97,92.1621,91.9517,92.1072,27406.0
2018-10-30 13:20:00,100.67,100.92,100.65,100.86,29071.0,92.0889,92.3176,92.0706,92.2627,29071.0
2018-10-30 13:25:00,100.86,100.87,100.55,100.61,26934.0,92.2627,92.2719,91.9791,92.034,26934.0
2018-10-30 13:30:00,100.56,100.66,100.45,100.52,16781.0,91.9883,92.0798,91.8877,91.9517,16781.0
2018-10-30 13:35:00,100.52,100.77,100.51,100.72,33792.0,91.9517,92.1804,91.9425,92.1346,33792.0
2018-10-30 13:40:00,100.71,100.9,100.7,100.87,22430.0,92.1255,92.2993,92.1164,92.2719,22430.0
2018-10-30 13:45:00,100.88,100.96,100.78,100.9,26574.0,92.281,92.3542,92.1895,92.2993,26574.0
2018-10-30 13:50:00,100.92,100.92,100.78,100.85,18547.0,92.3176,92.3176,92.1895,92.2536,18547.0
2018-10-30 13:55:00,100.85,101.1,100.81,101.01,16401.0,92.2536,92.4823,92.217,92.3999,16401.0
2018-10-30 14:00:00,101.03,101.11,100.77,100.79,23025.0,92.4182,92.4914,92.1804,92.1987,23025.0
2018-10-30 14:05:00,100.8,100.87,100.56,100.61,18799.0,92.2078,92.2719,91.9883,92.034,18799.0
2018-10-30 14:10:00,100.57,100.71,100.51,100.64,14924.0,91.9974,92.1255,91.9425,92.0615,14924.0
2018-10-30 14:15:00,100.64,100.68,100.55,100.61,14626.0,92.0615,92.0981,91.9791,92.034,14626.0
2018-10-30 14:20:00,100.6,100.86,100.59,100.77,16225.0,92.0249,92.2627,92.0157,92.1804,16225.0
2018-10-30 14:25:00,100.79,100.86,100.58,100.65,67067.0,92.1987,92.2627,92.0066,92.0706,67067.0
2018-10-30 14:30:00,100.68,100.93,100.53,100.87,39949.0,92.0981,92.3267,91.9608,92.2719,39949.0
2018-10-30 14:35:00,100.87,100.89,100.65,100.7,61661.0,92.2719,92.2902,92.0706,92.1164,61661.0
2018-10-30 14:40:00,100.73,100.77,100.59,100.73,28205.0,92.1438,92.1804,92.0157,92.1438,28205.0
2018-10-30 14:45:00,100.71,100.79,100.62,100.76,14720.0,92.1255,92.1987,92.0432,92.1712,14720.0
2018-10-30 14:50:00,100.78,101.16,100.78,101.05,13200.0,92.1895,92.5371,92.1895,92.4365,13200.0
2018-10-30 14:55:00,101.05,101.35,101.02,101.18,16327.0,92.4365,92.7109,92.4091,92.5554,16327.0
2018-10-30 15:00:00,101.2,101.2,100.94,101.14,23201.0,92.5737,92.5737,92.3359,92.5188,23201.0
2018-10-30 15:05:00,101.13,101.3,101.05,101.28,19138.0,92.5097,92.6652,92.4365,92.6469,19138.0
2018-10-30 15:10:00,101.29,101.69,101.26,101.53,30995.0,92.6561,93.022,92.6286,92.8756,30995.0
2018-10-30 15:15:00,101.58,101.7,101.4,101.6,28193.0,92.9213,93.0311,92.7567,92.9396,28193.0
2018-10-30 15:20:00,101.58,101.7,101.42,101.63,23710.0,92.9213,93.0311,92.775,92.9671,23710.0
2018-10-30 15:25:00,101.63,101.9,101.61,101.85,30653.0,92.9671,93.2141,92.9488,93.1683,30653.0
2018-10-30 15:30:00,101.84,101.95,101.69,101.85,35247.0,93.1592,93.2598,93.022,93.1683,35247.0
2018-10-30 15:35:00,101.85,101.94,101.71,101.72,36195.0,93.1683,93.2507,93.0403,93.0494,36195.0
2018-10-30 15:40:00,101.75,101.92,101.75,101.92,47041.0,93.0768,93.2324,93.0768,93.2324,47041.0
2018-10-30 15:45:00,101.9,102.01,101.82,101.94,58134.0,93.2141,93.3147,93.1409,93.2507,58134.0
2018-10-30 15:50:00,101.94,102.39,101.94,102.15,59334.0,93.2507,93.6623,93.2507,93.4428,59334.0
2018-10-30 15:55:00,102.15,102.18,101.96,102.07,173622.0,93.4428,93.4702,93.2689,93.3696,173622.0
2018-10-31 09:30:00,103.06,103.48,102.79,103.16,56084.0,94.2752,94.6594,94.0282,94.3667,56084.0
2018-10-31 09:35:00,103.14,103.2,102.55,102.75,45020.0,94.3484,94.4033,93.8087,93.9916,45020.0
2018-10-31 09:40:00,102.72,103.02,102.69,102.9,57194.0,93.9642,94.2386,93.9367,94.1288,57194.0
2018-10-31 09:45:00,102.9,102.95,102.81,102.88,55089.0,94.1288,94.1746,94.0465,94.1105,55089.0
2018-10-31 09:50:00,102.88,102.98,102.77,102.8,49195.0,94.1105,94.202,94.0099,94.0373,49195.0
2018-10-31 09:55:00,102.81,102.84,102.58,102.58,40773.0,94.0465,94.0739,93.8361,93.8361,40773.0
2018-10-31 10:00:00,102.6,102.85,102.59,102.82,93413.0,93.8544,94.0831,93.8452,94.0556,93413.0
2018-10-31 10:05:00,102.83,103.0,102.75,102.8,47153.0,94.0648,94.2203,93.9916,94.0373,47153.0
2018-10-31 10:10:00,102.81,103.0,102.74,102.77,31758.0,94.0465,94.2203,93.9825,94.0099,31758.0
2018-10-31 10:15:00,102.79,103.04,102.76,102.77,33129.0,94.0282,94.2569,94.0008,94.0099,33129.0
2018-10-31 10:20:00,102.77,102.89,102.69,102.81,30798.0,94.0099,94.1197,93.9367,94.0465,30798.0
2018-10-31 10:25:00,102.79,102.97,102.79,102.89,35556.0,94.0282,94.1929,94.0282,94.1197,35556.0
2018-10-31 10:30:00,102.87,103.02,102.85,102.98,49076.0,94.1014,94.2386,94.0831,94.202,49076.0
2018-10-31 10:35:00,102.97,103.03,102.88,102.88,55453.0,94.1929,94.2477,94.1105,94.1105,55453.0
2018-10-31 10:40:00,102.88,103.03,102.87,102.95,58870.0,94.1105,94.2477,94.1014,94.1746,58870.0
2018-10-31 10:45:00,102.95,102.97,102.69,102.72,51585.0,94.1746,94.1929,93.9367,93.9642,51585.0
2018-10-31 10:50:00,102.73,102.81,102.65,102.81,27029.0,93.9733,94.0465,93.9001,94.0465,27029.0
2018-10-31 10:55:00,102.83,102.94,102.74,102.75,29400.0,94.0648,94.1654,93.9825,93.9916,29400.0
2018-10-31 11:00:00,102.73,102.87,102.68,102.74,32754.0,93.9733,94.1014,93.9276,93.9825,32754.0
2018-10-31 11:05:00,102.73,102.93,102.7,102.9,23765.0,93.9733,94.1563,93.9459,94.1288,23765.0
2018-10-31 11:10:00,102.92,102.98,102.68,102.73,21519.0,94.1471,94.202,93.9276,93.9733,21519.0
2018-10-31 11:15:00,102.72,103.05,102.7,103.02,55076.0,93.9642,94.266,93.9459,94.2386,55076.0
2018-10-31 11:20:00,103.02,103.3,103.02,103.29,16703.0,94.2386,94.4947,94.2386,94.4856,16703.0
2018-10-31 11:25:00,103.29,103.48,103.26,103.41,21010.0,94.4856,94.6594,94.4581,94.5954,21010.0
2018-10-31 11:30:00,103.42,103.51,103.31,103.31,29439.0,94.6045,94.6868,94.5039,94.5039,29439.0
2018-10-31 11:35:00,103.33,103.35,103.19,103.32,16663.0,94.5222,94.5405,94.3941,94.513,16663.0
2018-10-31 11:40:00,103.34,103.4,103.08,103.08,19766.0,94.5313,94.5862,94.2935,94.2935,19766.0
2018-10-31 11:45:00,103.08,103.29,103.08,103.16,28075.0,94.2935,94.4856,94.2935,94.3667,28075.0
2018-10-31 11:50:00,103.17,103.38,103.16,103.35,18307.0,94.3758,94.5679,94.3667,94.5405,18307.0
2018-10-31 11:55:00,103.35,103.36,103.18,103.2,48196.0,94.5405,94.5496,94.385,94.4033,48196.0
2018-10-31 12:00:00,103.21,103.29,102.9,102.91,29767.0,94.4124,94.4856,94.1288,94.138,29767.0
2018-10-31 12:05:00,102.9,103.12,102.87,103.11,24221.0,94.1288,94.3301,94.1014,94.3209,24221.0
2018-10-31 12:10:00,103.11,103.2,103.03,103.19,25265.0,94.3209,94.4033,94.2477,94.3941,25265.0
2018-10-31 12:15:00,103.19,103.2,102.94,103.01,18511.0,94.3941,94.4033,94.1654,94.2294,18511.0
2018-10-31 12:20:00,103.03,103.13,102.95,103.12,15014.0,94.2477,94.3392,94.1746,94.3301,15014.0
2018-10-31 12:25:00,103.11,103.16,103.03,103.03,90702.0,94.3209,94.3667,94.2477,94.2477,90702.0
2018-10-31 12:30:00,103.04,103.07,102.87,102.95,30984.0,94.2569,94.2843,94.1014,94.1746,30984.0
2018-10-31 12:35:00,102.95,103.03,102.95,103.01,45697.0,94.1746,94.2477,94.1746,94.2294,45697.0
2018-10-31 12:40:00,103.02,103.06,102.87,102.99,35444.0,94.2386,94.2752,94.1014,94.2112,35444.0
2018-10-31 12:45:00,102.99,103.1,102.95,103.03,56315.0,94.2112,94.3118,94.1746,94.2477,56315.0
2018-10-31 12:50:00,103.01,103.02,102.84,102.9,40586.0,94.2294,94.2386,94.0739,94.1288,40586.0
2018-10-31 12:55:00,102.9,102.96,102.86,102.87,40014.0,94.1288,94.1837,94.0922,94.1014,40014.0
2018-10-31 13:00:00,102.87,102.88,102.74,102.83,31252.0,94.1014,94.1105,93.9825,94.0648,31252.0
2018-10-31 13:05:00,102.84,102.95,102.83,102.95,21805.0,94.0739,94.1746,94.0648,94.1746,21805.0
2018-10-31 13:10:00,102.95,103.22,102.94,103.03,49062.0,94.1746,94.4215,94.1654,94.2477,49062.0
2018-10-31 13:15:00,103.04,103.05,102.86,102.87,23553.0,94.2569,94.266,94.0922,94.1014,23553.0
2018-10-31 13:20:00,102.87,102.95,102.84,102.89,19512.0,94.1014,94.1746,94.0739,94.1197,19512.0
2018-10-31 13:25:00,102.88,102.88,102.76,102.79,40863.0,94.1105,94.1105,94.0008,94.0282,40863.0
2018-10-31 13:30:00,102.8,102.87,102.7,102.87,87676.0,94.0373,94.1014,93.9459,94.1014,87676.0
2018-10-31 13:35:00,102.86,102.89,102.76,102.88,26194.0,94.0922,94.1197,94.0008,94.1105,26194.0
2018-10-31 13:40:00,102.89,103.08,102.86,103.07,72874.0,94.1197,94.2935,94.0922,94.2843,72874.0
2018-10-31 13:45:00,103.08,103.28,103.06,103.28,42308.0,94.2935,94.4764,94.2752,94.4764,42308.0
2018-10-31 13:50:00,103.27,103.45,103.24,103.33,24501.0,94.4673,94.6319,94.4398,94.5222,24501.0
2018-10-31 13:55:00,103.32,103.36,103.25,103.26,15127.0,94.513,94.5496,94.449,94.4581,15127.0
2018-10-31 14:00:00,103.27,103.35,103.14,103.31,15372.0,94.4673,94.5405,94.3484,94.5039,15372.0
2018-10-31 14:05:00,103.29,103.38,103.25,103.34,10760.0,94.4856,94.5679,94.449,94.5313,10760.0
2018-10-31 14:10:00,103.37,103.46,103.33,103.42,17160.0,94.5588,94.6411,94.5222,94.6045,17160.0
2018-10-31 14:15:00,103.42,103.57,103.4,103.47,21734.0,94.6045,94.7417,94.5862,94.6502,21734.0
2018-10-31 14:20:00,103.46,103.46,103.33,103.4,18379.0,94.6411,94.6411,94.5222,94.5862,18379.0
2018-10-31 14:25:00,103.39,103.49,103.33,103.49,18932.0,94.5771,94.6685,94.5222,94.6685,18932.0
2018-10-31 14:30:00,103.47,103.49,103.34,103.4,26850.0,94.6502,94.6685,94.5313,94.5862,26850.0
2018-10-31 14:35:00,103.39,103.46,103.32,103.33,21043.0,94.5771,94.6411,94.513,94.5222,21043.0
2018-10-31 14:40:00,103.32,103.47,103.32,103.4,14451.0,94.513,94.6502,94.513,94.5862,14451.0
2018-10-31 14:45:00,103.43,103.45,103.28,103.31,16286.0,94.6136,94.6319,94.4764,94.5039,16286.0
2018-10-31 14:50:00,103.3,103.47,103.26,103.45,18424.0,94.4947,94.6502,94.4581,94.6319,18424.0
2018-10-31 14:55:00,103.46,103.55,103.42,103.55,17267.0,94.6411,94.7234,94.6045,94.7234,17267.0
2018-10-31 15:00:00,103.54,103.71,103.47,103.6,31451.0,94.7143,94.8698,94.6502,94.7692,31451.0
2018-10-31 15:05:00,103.61,103.65,103.47,103.49,29134.0,94.7783,94.8149,94.6502,94.6685,29134.0
2018-10-31 15:10:00,103.48,103.61,103.45,103.58,25762.0,94.6594,94.7783,94.6319,94.7509,25762.0
2018-10-31 15:15:00,103.57,103.58,103.39,103.39,34876.0,94.7417,94.7509,94.5771,94.5771,34876.0
2018-10-31 15:20:00,103.39,103.46,103.17,103.32,44633.0,94.5771,94.6411,94.3758,94.513,44633.0
2018-10-31 15:25:00,103.32,103.32,103.11,103.27,29481.0,94.513,94.513,94.3209,94.4673,29481.0
2018-10-31 15:30:00,103.25,103.25,103.02,103.15,50006.0,94.449,94.449,94.2386,94.3575,50006.0
2018-10-31 15:35:00,103.14,103.14,102.79,102.8,58997.0,94.3484,94.3484,94.0282,94.0373,58997.0
2018-10-31 15:40:00,102.82,103.0,102.8,102.84,51515.0,94.0556,94.2203,94.0373,94.0739,51515.0
2018-10-31 15:45:00,102.84,102.93,102.61,102.68,98193.0,94.0739,94.1563,93.8635,93.9276,98193.0
2018-10-31 15:50:00,102.67,102.77,102.64,102.71,97954.0,93.9184,94.0099,93.891,93.955,97954.0
2018-10-31 15:55:00,102.7,102.85,102.59,102.68,229045.0,93.9459,94.0831,93.8452,93.9276,229045.0
2018-11-01 09:30:00,103.26,103.48,103.02,103.47,63509.0,94.4581,94.6594,94.2386,94.6502,63509.0
2018-11-01 09:35:00,103.46,104.09,103.44,104.07,30840.0,94.6411,95.2174,94.6228,95.1991,30840.0
2018-11-01 09:40:00,104.04,104.06,103.83,103.97,31845.0,95.1717,95.1899,94.9796,95.1076,31845.0
2018-11-01 09:45:00,103.94,103.97,103.55,103.58,29912.0,95.0802,95.1076,94.7234,94.7509,29912.0
2018-11-01 09:50:00,103.56,103.79,103.47,103.78,24669.0,94.7326,94.943,94.6502,94.9338,24669.0
2018-11-01 09:55:00,103.8,103.88,103.49,103.49,39186.0,94.9521,95.0253,94.6685,94.6685,39186.0
2018-11-01 10:00:00,103.49,103.49,103.23,103.31,42691.0,94.6685,94.6685,94.4307,94.5039,42691.0
2018-11-01 10:05:00,103.33,103.5,103.21,103.5,35174.0,94.5222,94.6777,94.4124,94.6777,35174.0
2018-11-01 10:10:00,103.55,103.78,103.48,103.6,32591.0,94.7234,94.9338,94.6594,94.7692,32591.0
2018-11-01 10:15:00,103.63,103.72,103.49,103.49,14996.0,94.7966,94.8789,94.6685,94.6685,14996.0
2018-11-01 10:20:00,103.5,103.54,103.27,103.47,35293.0,94.6777,94.7143,94.4673,94.6502,35293.0
2018-11-01 10:25:00,103.53,103.69,103.5,103.55,30015.0,94.7051,94.8515,94.6777,94.7234,30015.0
2018-11-01 10:30:00,103.57,103.88,103.52,103.87,32364.0,94.7417,95.0253,94.696,95.0161,32364.0
2018-11-01 10:35:00,103.86,103.98,103.82,103.88,16775.0,95.007,95.1168,94.9704,95.0253,16775.0
2018-11-01 10:40:00,103.89,104.13,103.82,104.13,33577.0,95.0344,95.254,94.9704,95.254,33577.0
2018-11-01 10:45:00,104.13,104.2,104.02,104.15,15795.0,95.254,95.318,95.1534,95.2723,15795.0
2018-11-01 10:50:00,104.17,104.27,104.05,104.05,11175.0,95.2906,95.382,95.1808,95.1808,11175.0
2018-11-01 10:55:00,104.06,104.11,103.93,104.09,17530.0,95.1899,95.2357,95.071,95.2174,17530.0
2018-11-01 11:00:00,104.12,104.18,103.78,103.82,13711.0,95.2448,95.2997,94.9338,94.9704,13711.0
2018-11-01 11:05:00,103.85,104.0,103.71,103.78,18590.0,94.9978,95.1351,94.8698,94.9338,18590.0
2018-11-01 11:10:00,103.76,104.03,103.75,103.89,16689.0,94.9155,95.1625,94.9064,95.0344,16689.0
2018-11-01 11:15:00,103.91,103.99,103.78,103.99,9152.0,95.0527,95.1259,94.9338,95.1259,9152.0
2018-11-01 11:20:00,104.0,104.08,103.92,104.04,17159.0,95.1351,95.2082,95.0619,95.1717,17159.0
2018-11-01 11:25:00,104.02,104.06,103.9,103.98,17071.0,95.1534,95.1899,95.0436,95.1168,17071.0
2018-11-01 11:30:00,104.0,104.04,103.91,103.97,21465.0,95.1351,95.1717,95.0527,95.1076,21465.0
2018-11-01 11:35:00,103.97,104.02,103.83,103.97,21301.0,95.1076,95.1534,94.9796,95.1076,21301.0
2018-11-01 11:40:00,104.03,104.07,103.95,104.02,21910.0,95.1625,95.1991,95.0893,95.1534,21910.0
2018-11-01 11:45:00,104.03,104.07,103.83,103.92,19968.0,95.1625,95.1991,94.9796,95.0619,19968.0
2018-11-01 11:50:00,103.93,104.18,103.83,104.18,16224.0,95.071,95.2997,94.9796,95.2997,16224.0
2018-11-01 11:55:00,104.19,104.23,103.92,103.97,10796.0,95.3089,95.3455,95.0619,95.1076,10796.0
2018-11-01 12:00:00,103.98,103.99,103.86,103.93,11367.0,95.1168,95.1259,95.007,95.071,11367.0
2018-11-01 12:05:00,103.92,104.02,103.86,104.01,10047.0,95.0619,95.1534,95.007,95.1442,10047.0
2018-11-01 12:10:00,104.01,104.01,103.92,103.93,11663.0,95.1442,95.1442,95.0619,95.071,11663.0
2018-11-01 12:15:00,103.94,103.96,103.78,103.84,12696.0,95.0802,95.0985,94.9338,94.9887,12696.0
2018-11-01 12:20:00,103.83,103.96,103.82,103.92,10916.0,94.9796,95.0985,94.9704,95.0619,10916.0
2018-11-01 12:25:00,103.93,103.96,103.82,103.94,11689.0,95.071,95.0985,94.9704,95.0802,11689.0
2018-11-01 12:30:00,103.94,104.1,103.94,104.01,11262.0,95.0802,95.2265,95.0802,95.1442,11262.0
2018-11-01 12:35:00,104.01,104.03,103.91,103.95,15251.0,95.1442,95.1625,95.0527,95.0893,15251.0
2018-11-01 12:40:00,103.94,103.97,103.87,103.93,13643.0,95.0802,95.1076,95.0161,95.071,13643.0
2018-11-01 12:45:00,103.92,103.93,103.81,103.92,10414.0,95.0619,95.071,94.9613,95.0619,10414.0
2018-11-01 12:50:00,103.94,104.04,103.91,103.99,9721.0,95.0802,95.1717,95.0527,95.1259,9721.0
2018-11-01 12:55:00,103.98,104.09,103.92,104.09,10657.0,95.1168,95.2174,95.0619,95.2174,10657.0
2018-11-01 13:00:00,104.07,104.08,103.97,104.01,8435.0,95.1991,95.2082,95.1076,95.1442,8435.0
2018-11-01 13:05:00,104.02,104.05,103.87,103.88,10288.0,95.1534,95.1808,95.0161,95.0253,10288.0
2018-11-01 13:10:00,103.87,103.92,103.83,103.88,17129.0,95.0161,95.0619,94.9796,95.0253,17129.0
2018-11-01 13:15:00,103.87,103.88,103.81,103.86,15165.0,95.0161,95.0253,94.9613,95.007,15165.0
2018-11-01 13:20:00,103.86,103.86,103.79,103.8,10766.0,95.007,95.007,94.943,94.9521,10766.0
2018-11-01 13:25:00,103.81,103.87,103.74,103.79,16198.0,94.9613,95.0161,94.8972,94.943,16198.0
2018-11-01 13:30:00,103.82,103.84,103.7,103.76,32722.0,94.9704,94.9887,94.8606,94.9155,32722.0
2018-11-01 13:35:00,103.79,103.8,103.66,103.7,15775.0,94.943,94.9521,94.824,94.8606,15775.0
2018-11-01 13:40:00,103.7,103.88,103.7,103.88,16431.0,94.8606,95.0253,94.8606,95.0253,16431.0
2018-11-01 13:45:00,103.91,103.96,103.76,103.85,37682.0,95.0527,95.0985,94.9155,94.9978,37682.0
2018-11-01 13:50:00,103.87,103.94,103.82,103.82,20276.0,95.0161,95.0802,94.9704,94.9704,20276.0
2018-11-01 13:55:00,103.81,103.92,103.75,103.81,16132.0,94.9613,95.0619,94.9064,94.9613,16132.0
2018-11-01 14:00:00,103.82,103.83,103.72,103.73,35742.0,94.9704,94.9796,94.8789,94.8881,35742.0
2018-11-01 14:05:00,103.72,103.75,103.63,103.67,44722.0,94.8789,94.9064,94.7966,94.8332,44722.0
2018-11-01 14:10:00,103.65,103.7,103.6,103.62,11507.0,94.8149,94.8606,94.7692,94.7875,11507.0
2018-11-01 14:15:00,103.63,103.74,103.62,103.74,17797.0,94.7966,94.8972,94.7875,94.8972,17797.0
2018-11-01 14:20:00,103.75,103.85,103.74,103.84,11805.0,94.9064,94.9978,94.8972,94.9887,11805.0
2018-11-01 14:25:00,103.86,103.87,103.73,103.74,16280.0,95.007,95.0161,94.8881,94.8972,16280.0
2018-11-01 14:30:00,103.74,103.79,103.64,103.68,14478.0,94.8972,94.943,94.8057,94.8423,14478.0
2018-11-01 14:35:00,103.68,103.69,103.61,103.63,35956.0,94.8423,94.8515,94.7783,94.7966,35956.0
2018-11-01 14:40:00,103.61,103.72,103.59,103.7,11951.0,94.7783,94.8789,94.76,94.8606,11951.0
2018-11-01 14:45:00,103.71,103.88,103.71,103.85,13395.0,94.8698,95.0253,94.8698,94.9978,13395.0
2018-11-01 14:50:00,103.86,103.9,103.79,103.86,10446.0,95.007,95.0436,94.943,95.007,10446.0
2018-11-01 14:55:00,103.86,104.02,103.86,103.97,81738.0,95.007,95.1534,95.007,95.1076,81738.0
2018-11-01 15:00:00,103.96,104.02,103.9,104.01,29920.0,95.0985,95.1534,95.0436,95.1442,29920.0
2018-11-01 15:05:00,104.01,104.07,103.95,104.06,30143.0,95.1442,95.1991,95.0893,95.1899,30143.0
2018-11-01 15:10:00,104.06,104.06,103.96,103.99,22243.0,95.1899,95.1899,95.0985,95.1259,22243.0
2018-11-01 15:15:00,103.98,103.98,103.85,103.96,39338.0,95.1168,95.1168,94.9978,95.0985,39338.0
2018-11-01 15:20:00,103.97,103.98,103.88,103.94,26716.0,95.1076,95.1168,95.0253,95.0802,26716.0
2018-11-01 15:25:00,103.94,104.05,103.93,104.02,20826.0,95.0802,95.1808,95.071,95.1534,20826.0
2018-11-01 15:30:00,104.0,104.02,103.9,103.98,33590.0,95.1351,95.1534,95.0436,95.1168,33590.0
2018-11-01 15:35:00,103.99,104.04,103.96,104.0,41005.0,95.1259,95.1717,95.0985,95.1351,41005.0
2018-11-01 15:40:00,104.0,104.17,103.91,104.14,62974.0,95.1351,95.2906,95.0527,95.2631,62974.0
2018-11-01 15:45:00,104.13,104.14,103.99,104.05,77579.0,95.254,95.2631,95.1259,95.1808,77579.0
2018-11-01 15:50:00,104.04,104.07,103.87,103.88,84699.0,95.1717,95.1991,95.0161,95.0253,84699.0
2018-11-01 15:55:00,103.87,104.05,103.85,104.03,203085.0,95.0161,95.1808,94.9978,95.1625,203085.0
2018-11-02 09:30:00,104.93,105.05,104.25,104.79,99132.0,95.9858,96.0956,95.3638,95.8577,99132.0
2018-11-02 09:35:00,104.66,104.9,104.54,104.7,76450.0,95.7388,95.9583,95.629,95.7754,76450.0
2018-11-02 09:40:00,104.68,104.93,104.63,104.86,34832.0,95.7571,95.9858,95.7114,95.9218,34832.0
2018-11-02 09:45:00,104.82,104.86,104.7,104.76,61827.0,95.8852,95.9218,95.7754,95.8303,61827.0
2018-11-02 09:50:00,104.75,104.88,104.45,104.61,78285.0,95.8211,95.94,95.5467,95.6931,78285.0
2018-11-02 09:55:00,104.62,104.73,104.4,104.47,88399.0,95.7022,95.8028,95.501,95.565,88399.0
2018-11-02 10:00:00,104.46,104.6,104.36,104.53,93633.0,95.5559,95.6839,95.4644,95.6199,93633.0
2018-11-02 10:05:00,104.53,104.59,104.39,104.45,26186.0,95.6199,95.6748,95.4918,95.5467,26186.0
2018-11-02 10:10:00,104.44,104.6,104.37,104.44,38131.0,95.5376,95.6839,95.4735,95.5376,38131.0
2018-11-02 10:15:00,104.42,104.5,104.27,104.48,33812.0,95.5193,95.5924,95.382,95.5741,33812.0
2018-11-02 10:20:00,104.46,104.46,104.29,104.31,26179.0,95.5559,95.5559,95.4003,95.4186,26179.0
2018-11-02 10:25:00,104.32,104.44,104.27,104.3,51853.0,95.4278,95.5376,95.382,95.4095,51853.0
2018-11-02 10:30:00,104.29,104.38,104.18,104.19,86949.0,95.4003,95.4827,95.2997,95.3089,86949.0
2018-11-02 10:35:00,104.18,104.18,103.87,103.89,88193.0,95.2997,95.2997,95.0161,95.0344,88193.0
2018-11-02 10:40:00,103.83,103.92,103.63,103.82,59776.0,94.9796,95.0619,94.7966,94.9704,59776.0
2018-11-02 10:45:00,103.82,103.97,103.82,103.94,57287.0,94.9704,95.1076,94.9704,95.0802,57287.0
2018-11-02 10:50:00,103.93,103.98,103.87,103.9,39671.0,95.071,95.1168,95.0161,95.0436,39671.0
2018-11-02 10:55:00,103.9,104.2,103.9,104.18,53195.0,95.0436,95.318,95.0436,95.2997,53195.0
2018-11-02 11:00:00,104.19,104.26,103.96,104.0,43139.0,95.3089,95.3729,95.0985,95.1351,43139.0
2018-11-02 11:05:00,103.97,104.1,103.93,104.09,30119.0,95.1076,95.2265,95.071,95.2174,30119.0
2018-11-02 11:10:00,104.09,104.11,103.88,103.91,34762.0,95.2174,95.2357,95.0253,95.0527,34762.0
2018-11-02 11:15:00,103.91,104.01,103.87,103.95,54525.0,95.0527,95.1442,95.0161,95.0893,54525.0
2018-11-02 11:20:00,103.93,103.95,103.84,103.9,68469.0,95.071,95.0893,94.9887,95.0436,68469.0
2018-11-02 11:25:00,103.9,103.97,103.79,103.88,31249.0,95.0436,95.1076,94.943,95.0253,31249.0
2018-11-02 11:30:00,103.87,103.95,103.77,103.77,31620.0,95.0161,95.0893,94.9247,94.9247,31620.0
2018-11-02 11:35:00,103.78,103.85,103.73,103.76,55240.0,94.9338,94.9978,94.8881,94.9155,55240.0
2018-11-02 11:40:00,103.75,103.83,103.72,103.8,84743.0,94.9064,94.9796,94.8789,94.9521,84743.0
2018-11-02 11:45:00,103.79,103.83,103.74,103.77,49897.0,94.943,94.9796,94.8972,94.9247,49897.0
2018-11-02 11:50:00,103.78,103.84,103.75,103.76,24999.0,94.9338,94.9887,94.9064,94.9155,24999.0
2018-11-02 11:55:00,103.74,103.93,103.74,103.92,45464.0,94.8972,95.071,94.8972,95.0619,45464.0
2018-11-02 12:00:00,103.93,104.0,103.71,103.73,53468.0,95.071,95.1351,94.8698,94.8881,53468.0
2018-11-02 12:05:00,103.73,103.85,103.56,103.57,20257.0,94.8881,94.9978,94.7326,94.7417,20257.0
2018-11-02 12:10:00,103.58,103.67,103.52,103.65,28185.0,94.7509,94.8332,94.696,94.8149,28185.0
2018-11-02 12:15:00,103.63,103.76,103.61,103.71,18732.0,94.7966,94.9155,94.7783,94.8698,18732.0
2018-11-02 12:20:00,103.71,103.72,103.5,103.51,12831.0,94.8698,94.8789,94.6777,94.6868,12831.0
2018-11-02 12:25:00,103.5,103.67,103.5,103.64,41805.0,94.6777,94.8332,94.6777,94.8057,41805.0
2018-11-02 12:30:00,103.64,103.8,103.38,103.38,40745.0,94.8057,94.9521,94.5679,94.5679,40745.0
2018-11-02 12:35:00,103.41,103.53,103.28,103.33,40597.0,94.5954,94.7051,94.4764,94.5222,40597.0
2018-11-02 12:40:00,103.32,103.59,103.32,103.46,32696.0,94.513,94.76,94.513,94.6411,32696.0
2018-11-02 12:45:00,103.45,103.46,103.21,103.31,40729.0,94.6319,94.6411,94.4124,94.5039,40729.0
2018-11-02 12:50:00,103.31,103.31,103.12,103.18,11797.0,94.5039,94.5039,94.3301,94.385,11797.0
2018-11-02 12:55:00,103.13,103.18,103.07,103.17,17219.0,94.3392,94.385,94.2843,94.3758,17219.0
2018-11-02 13:00:00,103.14,103.17,103.0,103.0,19272.0,94.3484,94.3758,94.2203,94.2203,19272.0
2018-11-02 13:05:00,102.98,103.05,102.9,103.04,21461.0,94.202,94.266,94.1288,94.2569,21461.0
2018-11-02 13:10:00,103.02,103.32,103.0,103.31,46614.0,94.2386,94.513,94.2203,94.5039,46614.0
2018-11-02 13:15:00,103.32,103.35,103.16,103.29,17895.0,94.513,94.5405,94.3667,94.4856,17895.0
2018-11-02 13:20:00,103.28,103.33,103.19,103.29,25364.0,94.4764,94.5222,94.3941,94.4856,25364.0
2018-11-02 13:25:00,103.3,103.31,103.1,103.19,34355.0,94.4947,94.5039,94.3118,94.3941,34355.0
2018-11-02 13:30:00,103.17,103.22,103.11,103.16,26312.0,94.3758,94.4215,94.3209,94.3667,26312.0
2018-11-02 13:35:00,103.16,103.19,103.03,103.14,17837.0,94.3667,94.3941,94.2477,94.3484,17837.0
2018-11-02 13:40:00,103.13,103.4,103.07,103.33,35291.0,94.3392,94.5862,94.2843,94.5222,35291.0
2018-11-02 13:45:00,103.27,103.33,103.22,103.29,18137.0,94.4673,94.5222,94.4215,94.4856,18137.0
2018-11-02 13:50:00,103.3,103.32,103.18,103.23,26939.0,94.4947,94.513,94.385,94.4307,26939.0
2018-11-02 13:55:00,103.23,103.26,103.14,103.17,20483.0,94.4307,94.4581,94.3484,94.3758,20483.0
2018-11-02 14:00:00,103.18,103.18,102.95,102.99,19191.0,94.385,94.385,94.1746,94.2112,19191.0
2018-11-02 14:05:00,102.95,103.03,102.88,102.95,20925.0,94.1746,94.2477,94.1105,94.1746,20925.0
2018-11-02 14:10:00,102.93,103.06,102.93,103.05,16313.0,94.1563,94.2752,94.1563,94.266,16313.0
2018-11-02 14:15:00,103.07,103.22,103.06,103.18,20902.0,94.2843,94.4215,94.2752,94.385,20902.0
2018-11-02 14:20:00,103.16,103.2,103.11,103.19,15607.0,94.3667,94.4033,94.3209,94.3941,15607.0
2018-11-02 14:25:00,103.17,103.95,103.13,103.91,48920.0,94.3758,95.0893,94.3392,95.0527,48920.0
2018-11-02 14:30:00,103.9,103.9,103.5,103.56,65459.0,95.0436,95.0436,94.6777,94.7326,65459.0
2018-11-02 14:35:00,103.54,103.54,103.36,103.36,25980.0,94.7143,94.7143,94.5496,94.5496,25980.0
2018-11-02 14:40:00,103.33,103.52,103.32,103.39,36553.0,94.5222,94.696,94.513,94.5771,36553.0
2018-11-02 14:45:00,103.42,103.47,103.32,103.32,28357.0,94.6045,94.6502,94.513,94.513,28357.0
2018-11-02 14:50:00,103.33,103.38,103.29,103.34,32947.0,94.5222,94.5679,94.4856,94.5313,32947.0
2018-11-02 14:55:00,103.36,103.41,103.27,103.34,38183.0,94.5496,94.5954,94.4673,94.5313,38183.0
2018-11-02 15:00:00,103.34,103.43,103.12,103.28,24241.0,94.5313,94.6136,94.3301,94.4764,24241.0
2018-11-02 15:05:00,103.29,103.44,103.26,103.41,42313.0,94.4856,94.6228,94.4581,94.5954,42313.0
2018-11-02 15:10:00,103.39,103.61,103.38,103.42,48099.0,94.5771,94.7783,94.5679,94.6045,48099.0
2018-11-02 15:15:00,103.43,103.49,103.34,103.4,30831.0,94.6136,94.6685,94.5313,94.5862,30831.0
2018-11-02 15:20:00,103.39,103.53,103.38,103.49,39663.0,94.5771,94.7051,94.5679,94.6685,39663.0
2018-11-02 15:25:00,103.5,103.53,103.33,103.36,39222.0,94.6777,94.7051,94.5222,94.5496,39222.0
2018-11-02 15:30:00,103.36,103.37,103.24,103.26,44012.0,94.5496,94.5588,94.4398,94.4581,44012.0
2018-11-02 15:35:00,103.26,103.47,103.19,103.44,44645.0,94.4581,94.6502,94.3941,94.6228,44645.0
2018-11-02 15:40:00,103.43,103.61,103.42,103.58,52338.0,94.6136,94.7783,94.6045,94.7509,52338.0
2018-11-02 15:45:00,103.59,103.68,103.51,103.64,76743.0,94.76,94.8423,94.6868,94.8057,76743.0
2018-11-02 15:50:00,103.65,103.78,103.63,103.72,84118.0,94.8149,94.9338,94.7966,94.8789,84118.0
2018-11-02 15:55:00,103.7,103.79,103.5,103.7,213431.0,94.8606,94.943,94.6777,94.8606,213431.0
2018-11-05 09:30:00,104.04,104.66,103.8,104.54,39820.0,95.1717,95.7388,94.9521,95.629,39820.0
2018-11-05 09:35:00,104.54,104.72,104.52,104.61,17167.0,95.629,95.7937,95.6107,95.6931,17167.0
2018-11-05 09:40:00,104.63,104.94,104.63,104.67,15650.0,95.7114,95.9949,95.7114,95.7479,15650.0
2018-11-05 09:45:00,104.66,104.66,104.4,104.4,10191.0,95.7388,95.7388,95.501,95.501,10191.0
2018-11-05 09:50:00,104.47,104.5,104.27,104.42,23249.0,95.565,95.5924,95.382,95.5193,23249.0
2018-11-05 09:55:00,104.38,104.55,104.35,104.42,41658.0,95.4827,95.6382,95.4552,95.5193,41658.0
2018-11-05 10:00:00,104.43,104.47,104.31,104.39,26053.0,95.5284,95.565,95.4186,95.4918,26053.0
2018-11-05 10:05:00,104.39,104.43,104.26,104.27,24639.0,95.4918,95.5284,95.3729,95.382,24639.0
2018-11-05 10:10:00,104.28,104.33,104.16,104.3,17231.0,95.3912,95.4369,95.2814,95.4095,17231.0
2018-11-05 10:15:00,104.28,104.51,104.25,104.47,23859.0,95.3912,95.6016,95.3638,95.565,23859.0
2018-11-05 10:20:00,104.48,104.53,104.45,104.52,19070.0,95.5741,95.6199,95.5467,95.6107,19070.0
2018-11-05 10:25:00,104.53,104.65,104.49,104.63,27745.0,95.6199,95.7297,95.5833,95.7114,27745.0
2018-11-05 10:30:00,104.63,104.83,104.62,104.73,24578.0,95.7114,95.8943,95.7022,95.8028,24578.0
2018-11-05 10:35:00,104.75,104.89,104.71,104.89,20711.0,95.8211,95.9492,95.7845,95.9492,20711.0
2018-11-05 10:40:00,104.89,104.91,104.67,104.69,53401.0,95.9492,95.9675,95.7479,95.7662,53401.0
2018-11-05 10:45:00,104.66,104.67,104.54,104.64,18696.0,95.7388,95.7479,95.629,95.7205,18696.0
2018-11-05 10:50:00,104.62,104.77,104.55,104.74,15165.0,95.7022,95.8394,95.6382,95.812,15165.0
2018-11-05 10:55:00,104.75,104.9,104.68,104.89,16683.0,95.8211,95.9583,95.7571,95.9492,16683.0
2018-11-05 11:00:00,104.86,104.92,104.73,104.79,29128.0,95.9218,95.9766,95.8028,95.8577,29128.0
2018-11-05 11:05:00,104.78,104.86,104.73,104.73,27198.0,95.8486,95.9218,95.8028,95.8028,27198.0
2018-11-05 11:10:00,104.73,104.76,104.67,104.75,14526.0,95.8028,95.8303,95.7479,95.8211,14526.0
2018-11-05 11:15:00,104.75,104.81,104.68,104.7,17761.0,95.8211,95.876,95.7571,95.7754,17761.0
2018-11-05 11:20:00,104.68,104.68,104.54,104.55,11700.0,95.7571,95.7571,95.629,95.6382,11700.0
2018-11-05 11:25:00,104.56,104.61,104.51,104.54,10401.0,95.6473,95.6931,95.6016,95.629,10401.0
2018-11-05 11:30:00,104.53,104.54,104.46,104.51,16540.0,95.6199,95.629,95.5559,95.6016,16540.0
2018-11-05 11:35:00,104.48,104.7,104.48,104.63,12899.0,95.5741,95.7754,95.5741,95.7114,12899.0
2018-11-05 11:40:00,104.65,104.72,104.49,104.55,11075.0,95.7297,95.7937,95.5833,95.6382,11075.0
2018-11-05 11:45:00,104.53,104.54,104.44,104.53,19227.0,95.6199,95.629,95.5376,95.6199,19227.0
2018-11-05 11:50:00,104.53,104.55,104.45,104.51,17401.0,95.6199,95.6382,95.5467,95.6016,17401.0
2018-11-05 11:55:00,104.51,104.55,104.47,104.54,35877.0,95.6016,95.6382,95.565,95.629,35877.0
2018-11-05 12:00:00,104.55,104.56,104.48,104.55,17635.0,95.6382,95.6473,95.5741,95.6382,17635.0
2018-11-05 12:05:00,104.56,104.67,104.55,104.6,77866.0,95.6473,95.7479,95.6382,95.6839,77866.0
2018-11-05 12:10:00,104.61,104.61,104.55,104.59,13458.0,95.6931,95.6931,95.6382,95.6748,13458.0
2018-11-05 12:15:00,104.58,104.59,104.49,104.51,16972.0,95.6656,95.6748,95.5833,95.6016,16972.0
2018-11-05 12:20:00,104.51,104.53,104.44,104.53,6747.0,95.6016,95.6199,95.5376,95.6199,6747.0
2018-11-05 12:25:00,104.53,104.56,104.44,104.53,12513.0,95.6199,95.6473,95.5376,95.6199,12513.0
2018-11-05 12:30:00,104.54,104.57,104.51,104.53,12396.0,95.629,95.6565,95.6016,95.6199,12396.0
2018-11-05 12:35:00,104.54,104.56,104.51,104.56,11366.0,95.629,95.6473,95.6016,95.6473,11366.0
2018-11-05 12:40:00,104.56,104.59,104.51,104.56,9630.0,95.6473,95.6748,95.6016,95.6473,9630.0
2018-11-05 12:45:00,104.55,104.55,104.42,104.45,9921.0,95.6382,95.6382,95.5193,95.5467,9921.0
2018-11-05 12:50:00,104.45,104.53,104.43,104.49,9860.0,95.5467,95.6199,95.5284,95.5833,9860.0
2018-11-05 12:55:00,104.51,104.54,104.49,104.53,2900.0,95.6016,95.629,95.5833,95.6199,2900.0
2018-11-05 13:00:00,104.54,104.59,104.52,104.56,6268.0,95.629,95.6748,95.6107,95.6473,6268.0
2018-11-05 13:05:00,104.57,104.58,104.53,104.57,4666.0,95.6565,95.6656,95.6199,95.6565,4666.0
2018-11-05 13:10:00,104.58,104.62,104.53,104.6,8196.0,95.6656,95.7022,95.6199,95.6839,8196.0
2018-11-05 13:15:00,104.61,104.66,104.56,104.62,5985.0,95.6931,95.7388,95.6473,95.7022,5985.0
2018-11-05 13:20:00,104.65,104.74,104.6,104.69,16541.0,95.7297,95.812,95.6839,95.7662,16541.0
2018-11-05 13:25:00,104.7,104.76,104.7,104.74,14989.0,95.7754,95.8303,95.7754,95.812,14989.0
2018-11-05 13:30:00,104.75,104.85,104.74,104.76,10286.0,95.8211,95.9126,95.812,95.8303,10286.0
2018-11-05 13:35:00,104.77,104.88,104.72,104.88,10441.0,95.8394,95.94,95.7937,95.94,10441.0
2018-11-05 13:40:00,104.88,104.93,104.86,104.92,8629.0,95.94,95.9858,95.9218,95.9766,8629.0
2018-11-05 13:45:00,104.91,104.92,104.86,104.87,6925.0,95.9675,95.9766,95.9218,95.9309,6925.0
2018-11-05 13:50:00,104.86,104.94,104.83,104.89,14382.0,95.9218,95.9949,95.8943,95.9492,14382.0
2018-11-05 13:55:00,104.91,104.94,104.8,104.8,14262.0,95.9675,95.9949,95.8669,95.8669,14262.0
2018-11-05 14:00:00,104.82,104.83,104.63,104.63,12540.0,95.8852,95.8943,95.7114,95.7114,12540.0
2018-11-05 14:05:00,104.64,104.77,104.64,104.77,14758.0,95.7205,95.8394,95.7205,95.8394,14758.0
2018-11-05 14:10:00,104.77,104.8,104.75,104.8,6043.0,95.8394,95.8669,95.8211,95.8669,6043.0
2018-11-05 14:15:00,104.79,105.06,104.77,105.05,27123.0,95.8577,96.1047,95.8394,96.0956,27123.0
2018-11-05 14:20:00,105.06,105.2,104.9,105.16,36314.0,96.1047,96.2328,95.9583,96.1962,36314.0
2018-11-05 14:25:00,105.17,105.18,105.12,105.15,11538.0,96.2053,96.2145,96.1596,96.187,11538.0
2018-11-05 14:30:00,105.16,105.16,105.07,105.1,13184.0,96.1962,96.1962,96.1139,96.1413,13184.0
2018-11-05 14:35:00,105.11,105.19,105.08,105.16,13870.0,96.1504,96.2236,96.123,96.1962,13870.0
2018-11-05 14:40:00,105.17,105.22,105.11,105.2,26641.0,96.2053,96.2511,96.1504,96.2328,26641.0
2018-11-05 14:45:00,105.21,105.3,105.15,105.21,26913.0,96.2419,96.3242,96.187,96.2419,26913.0
2018-11-05 14:50:00,105.21,105.34,105.21,105.29,13655.0,96.2419,96.3608,96.2419,96.3151,13655.0
2018-11-05 14:55:00,105.29,105.39,105.27,105.29,25886.0,96.3151,96.4066,96.2968,96.3151,25886.0
2018-11-05 15:00:00,105.3,105.32,105.24,105.25,16687.0,96.3242,96.3425,96.2694,96.2785,16687.0
2018-11-05 15:05:00,105.24,105.37,105.24,105.3,12780.0,96.2694,96.3883,96.2694,96.3242,12780.0
2018-11-05 15:10:00,105.29,105.4,105.29,105.34,17668.0,96.3151,96.4157,96.3151,96.3608,17668.0
2018-11-05 15:15:00,105.33,105.33,105.2,105.23,15441.0,96.3517,96.3517,96.2328,96.2602,15441.0
2018-11-05 15:20:00,105.23,105.26,105.1,105.1,21475.0,96.2602,96.2877,96.1413,96.1413,21475.0
2018-11-05 15:25:00,105.08,105.24,105.01,105.24,37357.0,96.123,96.2694,96.059,96.2694,37357.0
2018-11-05 15:30:00,105.23,105.24,105.07,105.24,25191.0,96.2602,96.2694,96.1139,96.2694,25191.0
2018-11-05 15:35:00,105.24,105.27,105.19,105.24,27079.0,96.2694,96.2968,96.2236,96.2694,27079.0
2018-11-05 15:40:00,105.24,105.27,105.07,105.1,32225.0,96.2694,96.2968,96.1139,96.1413,32225.0
2018-11-05 15:45:00,105.09,105.11,104.97,105.06,43741.0,96.1321,96.1504,96.0224,96.1047,43741.0
2018-11-05 15:50:00,105.05,105.15,105.01,105.15,47699.0,96.0956,96.187,96.059,96.187,47699.0
2018-11-05 15:55:00,105.15,105.25,105.11,105.2,128611.0,96.187,96.2785,96.1504,96.2328,128611.0
2018-11-06 09:30:00,104.98,105.66,104.96,105.16,38237.0,96.0315,96.6536,96.0132,96.1962,38237.0
2018-11-06 09:35:00,105.16,105.38,105.08,105.25,15088.0,96.1962,96.3974,96.123,96.2785,15088.0
2018-11-06 09:40:00,105.26,105.45,105.26,105.35,13142.0,96.2877,96.4615,96.2877,96.37,13142.0
2018-11-06 09:45:00,105.37,105.6,105.36,105.47,57285.0,96.3883,96.5987,96.3791,96.4798,57285.0
2018-11-06 09:50:00,105.52,105.52,105.11,105.19,62253.0,96.5255,96.5255,96.1504,96.2236,62253.0
2018-11-06 09:55:00,105.17,105.17,104.93,104.93,20398.0,96.2053,96.2053,95.9858,95.9858,20398.0
2018-11-06 10:00:00,104.93,104.93,104.71,104.73,36885.0,95.9858,95.9858,95.7845,95.8028,36885.0
2018-11-06 10:05:00,104.73,104.86,104.65,104.7,35649.0,95.8028,95.9218,95.7297,95.7754,35649.0
2018-11-06 10:10:00,104.7,104.71,104.53,104.6,20019.0,95.7754,95.7845,95.6199,95.6839,20019.0
2018-11-06 10:15:00,104.63,104.68,104.48,104.52,19189.0,95.7114,95.7571,95.5741,95.6107,19189.0
2018-11-06 10:20:00,104.54,104.69,104.49,104.68,12800.0,95.629,95.7662,95.5833,95.7571,12800.0
2018-11-06 10:25:00,104.7,104.72,104.58,104.59,13589.0,95.7754,95.7937,95.6656,95.6748,13589.0
2018-11-06 10:30:00,104.62,104.67,104.56,104.6,16824.0,95.7022,95.7479,95.6473,95.6839,16824.0
2018-11-06 10:35:00,104.6,104.65,104.51,104.54,14374.0,95.6839,95.7297,95.6016,95.629,14374.0
2018-11-06 10:40:00,104.55,104.72,104.55,104.65,62330.0,95.6382,95.7937,95.6382,95.7297,62330.0
2018-11-06 10:45:00,104.64,104.76,104.64,104.7,28573.0,95.7205,95.8303,95.7205,95.7754,28573.0
2018-11-06 10:50:00,104.72,104.77,104.63,104.75,19125.0,95.7937,95.8394,95.7114,95.8211,19125.0
2018-11-06 10:55:00,104.76,104.84,104.71,104.84,15672.0,95.8303,95.9035,95.7845,95.9035,15672.0
2018-11-06 11:00:00,104.84,104.94,104.8,104.9,19378.0,95.9035,95.9949,95.8669,95.9583,19378.0
2018-11-06 11:05:00,104.92,105.06,104.89,104.96,17161.0,95.9766,96.1047,95.9492,96.0132,17161.0
2018-11-06 11:10:00,104.98,105.16,104.91,105.12,21354.0,96.0315,96.1962,95.9675,96.1596,21354.0
2018-11-06 11:15:00,105.14,105.17,105.0,105.0,8847.0,96.1779,96.2053,96.0498,96.0498,8847.0
2018-11-06 11:20:00,104.97,105.05,104.86,105.05,13980.0,96.0224,96.0956,95.9218,96.0956,13980.0
2018-11-06 11:25:00,105.05,105.1,105.03,105.04,14069.0,96.0956,96.1413,96.0773,96.0864,14069.0
2018-11-06 11:30:00,105.03,105.03,104.94,104.98,9596.0,96.0773,96.0773,95.9949,96.0315,9596.0
2018-11-06 11:35:00,105.0,105.09,104.97,105.06,19889.0,96.0498,96.1321,96.0224,96.1047,19889.0
2018-11-06 11:40:00,105.07,105.07,104.89,104.97,30571.0,96.1139,96.1139,95.9492,96.0224,30571.0
2018-11-06 11:45:00,104.96,104.97,104.83,104.83,11099.0,96.0132,96.0224,95.8943,95.8943,11099.0
2018-11-06 11:50:00,104.83,104.88,104.75,104.78,20316.0,95.8943,95.94,95.8211,95.8486,20316.0
2018-11-06 11:55:00,104.78,104.95,104.78,104.95,20193.0,95.8486,96.0041,95.8486,96.0041,20193.0
2018-11-06 12:00:00,104.96,105.05,104.88,105.05,13860.0,96.0132,96.0956,95.94,96.0956,13860.0
2018-11-06 12:05:00,105.02,105.13,104.97,105.01,22502.0,96.0681,96.1687,96.0224,96.059,22502.0
2018-11-06 12:10:00,105.02,105.11,104.98,105.06,58925.0,96.0681,96.1504,96.0315,96.1047,58925.0
2018-11-06 12:15:00,105.07,105.07,104.85,104.9,20039.0,96.1139,96.1139,95.9126,95.9583,20039.0
2018-11-06 12:20:00,104.89,104.92,104.72,104.74,28143.0,95.9492,95.9766,95.7937,95.812,28143.0
2018-11-06 12:25:00,104.74,104.87,104.72,104.86,9600.0,95.812,95.9309,95.7937,95.9218,9600.0
2018-11-06 12:30:00,104.85,104.92,104.83,104.92,11398.0,95.9126,95.9766,95.8943,95.9766,11398.0
2018-11-06 12:35:00,104.93,104.97,104.85,104.86,10790.0,95.9858,96.0224,95.9126,95.9218,10790.0
2018-11-06 12:40:00,104.87,104.94,104.87,104.91,16267.0,95.9309,95.9949,95.9309,95.9675,16267.0
2018-11-06 12:45:00,104.9,104.9,104.79,104.81,16329.0,95.9583,95.9583,95.8577,95.876,16329.0
2018-11-06 12:50:00,104.82,104.82,104.71,104.76,11501.0,95.8852,95.8852,95.7845,95.8303,11501.0
2018-11-06 12:55:00,104.78,104.8,104.75,104.8,8619.0,95.8486,95.8669,95.8211,95.8669,8619.0
2018-11-06 13:00:00,104.8,104.8,104.68,104.74,12951.0,95.8669,95.8669,95.7571,95.812,12951.0
2018-11-06 13:05:00,104.75,104.87,104.75,104.81,46818.0,95.8211,95.9309,95.8211,95.876,46818.0
2018-11-06 13:10:00,104.82,104.84,104.77,104.8,22641.0,95.8852,95.9035,95.8394,95.8669,22641.0
2018-11-06 13:15:00,104.79,104.83,104.69,104.69,16493.0,95.8577,95.8943,95.7662,95.7662,16493.0
2018-11-06 13:20:00,104.69,104.7,104.61,104.65,16855.0,95.7662,95.7754,95.6931,95.7297,16855.0
2018-11-06 13:25:00,104.65,104.66,104.6,104.63,11820.0,95.7297,95.7388,95.6839,95.7114,11820.0
2018-11-06 13:30:00,104.62,104.62,104.55,104.57,13062.0,95.7022,95.7022,95.6382,95.6565,13062.0
2018-11-06 13:35:00,104.57,104.7,104.57,104.62,21429.0,95.6565,95.7754,95.6565,95.7022,21429.0
2018-11-06 13:40:00,104.63,104.63,104.57,104.6,15199.0,95.7114,95.7114,95.6565,95.6839,15199.0
2018-11-06 13:45:00,104.6,104.79,104.6,104.79,13430.0,95.6839,95.8577,95.6839,95.8577,13430.0
2018-11-06 13:50:00,104.77,104.93,104.77,104.85,12277.0,95.8394,95.9858,95.8394,95.9126,12277.0
2018-11-06 13:55:00,104.87,104.87,104.77,104.78,14818.0,95.9309,95.9309,95.8394,95.8486,14818.0
2018-11-06 14:00:00,104.78,104.78,104.57,104.6,18841.0,95.8486,95.8486,95.6565,95.6839,18841.0
2018-11-06 14:05:00,104.61,104.7,104.6,104.67,11219.0,95.6931,95.7754,95.6839,95.7479,11219.0
2018-11-06 14:10:00,104.67,104.69,104.62,104.63,11533.0,95.7479,95.7662,95.7022,95.7114,11533.0
2018-11-06 14:15:00,104.63,104.63,104.5,104.55,19207.0,95.7114,95.7114,95.5924,95.6382,19207.0
2018-11-06 14:20:00,104.55,104.6,104.53,104.54,15740.0,95.6382,95.6839,95.6199,95.629,15740.0
2018-11-06 14:25:00,104.53,104.53,104.37,104.49,24418.0,95.6199,95.6199,95.4735,95.5833,24418.0
2018-11-06 14:30:00,104.46,104.55,104.45,104.53,23957.0,95.5559,95.6382,95.5467,95.6199,23957.0
2018-11-06 14:35:00,104.54,104.67,104.54,104.57,17166.0,95.629,95.7479,95.629,95.6565,17166.0
2018-11-06 14:40:00,104.57,104.64,104.56,104.63,15362.0,95.6565,95.7205,95.6473,95.7114,15362.0
2018-11-06 14:45:00,104.62,104.73,104.62,104.67,11151.0,95.7022,95.8028,95.7022,95.7479,11151.0
2018-11-06 14:50:00,104.68,104.76,104.66,104.68,19239.0,95.7571,95.8303,95.7388,95.7571,19239.0
2018-11-06 14:55:00,104.68,104.76,104.66,104.72,16785.0,95.7571,95.8303,95.7388,95.7937,16785.0
2018-11-06 15:00:00,104.72,104.83,104.65,104.72,19794.0,95.7937,95.8943,95.7297,95.7937,19794.0
2018-11-06 15:05:00,104.71,104.79,104.68,104.79,21428.0,95.7845,95.8577,95.7571,95.8577,21428.0
2018-11-06 15:10:00,104.8,104.87,104.75,104.77,26582.0,95.8669,95.9309,95.8211,95.8394,26582.0
2018-11-06 15:15:00,104.76,104.83,104.75,104.79,33425.0,95.8303,95.8943,95.8211,95.8577,33425.0
2018-11-06 15:20:00,104.78,104.86,104.71,104.77,33772.0,95.8486,95.9218,95.7845,95.8394,33772.0
2018-11-06 15:25:00,104.75,104.76,104.67,104.67,27101.0,95.8211,95.8303,95.7479,95.7479,27101.0
2018-11-06 15:30:00,104.67,104.75,104.64,104.66,26724.0,95.7479,95.8211,95.7205,95.7388,26724.0
2018-11-06 15:35:00,104.66,104.73,104.6,104.61,39957.0,95.7388,95.8028,95.6839,95.6931,39957.0
2018-11-06 15:40:00,104.61,104.63,104.45,104.45,37746.0,95.6931,95.7114,95.5467,95.5467,37746.0
2018-11-06 15:45:00,104.46,104.65,104.38,104.63,51808.0,95.5559,95.7297,95.4827,95.7114,51808.0
2018-11-06 15:50:00,104.63,104.84,104.62,104.82,62900.0,95.7114,95.9035,95.7022,95.8852,62900.0
2018-11-06 15:55:00,104.83,105.02,104.74,104.94,203765.0,95.8943,96.0681,95.812,95.9949,203765.0
2018-11-07 09:30:00,105.73,106.22,105.41,106.22,85850.0,96.7176,97.1658,96.4249,97.1658,85850.0
2018-11-07 09:35:00,106.21,106.21,105.68,106.11,34702.0,97.1567,97.1567,96.6719,97.0652,34702.0
2018-11-07 09:40:00,106.12,106.21,105.92,106.12,49164.0,97.0744,97.1567,96.8914,97.0744,49164.0
2018-11-07 09:45:00,106.14,106.14,105.81,105.85,21192.0,97.0926,97.0926,96.7908,96.8274,21192.0
2018-11-07 09:50:00,105.81,105.92,105.47,105.51,20518.0,96.7908,96.8914,96.4798,96.5163,20518.0
2018-11-07 09:55:00,105.46,105.49,105.12,105.15,29572.0,96.4706,96.4981,96.1596,96.187,29572.0
2018-11-07 10:00:00,105.15,105.24,105.03,105.13,36752.0,96.187,96.2694,96.0773,96.1687,36752.0
2018-11-07 10:05:00,105.1,105.21,105.03,105.21,28177.0,96.1413,96.2419,96.0773,96.2419,28177.0
2018-11-07 10:10:00,105.22,105.33,105.2,105.32,11800.0,96.2511,96.3517,96.2328,96.3425,11800.0
2018-11-07 10:15:00,105.3,105.32,104.95,104.96,24941.0,96.3242,96.3425,96.0041,96.0132,24941.0
2018-11-07 10:20:00,104.96,105.03,104.89,104.95,20964.0,96.0132,96.0773,95.9492,96.0041,20964.0
2018-11-07 10:25:00,104.98,105.14,104.97,105.11,13141.0,96.0315,96.1779,96.0224,96.1504,13141.0
2018-11-07 10:30:00,105.13,105.13,104.99,105.09,23411.0,96.1687,96.1687,96.0407,96.1321,23411.0
2018-11-07 10:35:00,105.1,105.3,105.1,105.24,21721.0,96.1413,96.3242,96.1413,96.2694,21721.0
2018-11-07 10:40:00,105.26,105.41,105.26,105.39,12385.0,96.2877,96.4249,96.2877,96.4066,12385.0
2018-11-07 10:45:00,105.4,105.45,105.23,105.23,25328.0,96.4157,96.4615,96.2602,96.2602,25328.0
2018-11-07 10:50:00,105.23,105.49,105.22,105.44,23551.0,96.2602,96.4981,96.2511,96.4523,23551.0
2018-11-07 10:55:00,105.41,105.47,105.33,105.35,11188.0,96.4249,96.4798,96.3517,96.37,11188.0
2018-11-07 11:00:00,105.36,105.36,105.19,105.3,8498.0,96.3791,96.3791,96.2236,96.3242,8498.0
2018-11-07 11:05:00,105.29,105.51,105.25,105.44,13441.0,96.3151,96.5163,96.2785,96.4523,13441.0
2018-11-07 11:10:00,105.44,105.55,105.41,105.45,12712.0,96.4523,96.5529,96.4249,96.4615,12712.0
2018-11-07 11:15:00,105.44,105.52,105.43,105.5,10164.0,96.4523,96.5255,96.4432,96.5072,10164.0
2018-11-07 11:20:00,105.48,105.51,105.41,105.42,16337.0,96.4889,96.5163,96.4249,96.434,16337.0
2018-11-07 11:25:00,105.43,105.45,105.33,105.4,22372.0,96.4432,96.4615,96.3517,96.4157,22372.0
2018-11-07 11:30:00,105.4,105.63,105.4,105.58,35002.0,96.4157,96.6261,96.4157,96.5804,35002.0
2018-11-07 11:35:00,105.57,105.75,105.57,105.75,10808.0,96.5712,96.7359,96.5712,96.7359,10808.0
2018-11-07 11:40:00,105.74,105.74,105.62,105.64,11674.0,96.7267,96.7267,96.617,96.6353,11674.0
2018-11-07 11:45:00,105.65,105.82,105.65,105.81,23742.0,96.6444,96.7999,96.6444,96.7908,23742.0
2018-11-07 11:50:00,105.81,105.83,105.69,105.83,15479.0,96.7908,96.8091,96.681,96.8091,15479.0
2018-11-07 11:55:00,105.84,105.93,105.79,105.91,16159.0,96.8182,96.9005,96.7725,96.8823,16159.0
2018-11-07 12:00:00,105.93,105.95,105.84,105.85,92841.0,96.9005,96.9188,96.8182,96.8274,92841.0
2018-11-07 12:05:00,105.84,105.89,105.81,105.86,59607.0,96.8182,96.864,96.7908,96.8365,59607.0
2018-11-07 12:10:00,105.86,105.88,105.73,105.75,71041.0,96.8365,96.8548,96.7176,96.7359,71041.0
2018-11-07 12:15:00,105.75,105.9,105.71,105.84,26472.0,96.7359,96.8731,96.6993,96.8182,26472.0
2018-11-07 12:20:00,105.86,105.9,105.69,105.69,19076.0,96.8365,96.8731,96.681,96.681,19076.0
2018-11-07 12:25:00,105.69,105.73,105.59,105.59,13243.0,96.681,96.7176,96.5895,96.5895,13243.0
2018-11-07 12:30:00,105.59,105.72,105.59,105.68,17479.0,96.5895,96.7084,96.5895,96.6719,17479.0
2018-11-07 12:35:00,105.68,105.72,105.65,105.7,21509.0,96.6719,96.7084,96.6444,96.6902,21509.0
2018-11-07 12:40:00,105.71,105.75,105.67,105.68,9324.0,96.6993,96.7359,96.6627,96.6719,9324.0
2018-11-07 12:45:00,105.68,105.76,105.67,105.73,22981.0,96.6719,96.745,96.6627,96.7176,22981.0
2018-11-07 12:50:00,105.73,105.88,105.68,105.86,40653.0,96.7176,96.8548,96.6719,96.8365,40653.0
2018-11-07 12:55:00,105.86,106.02,105.85,106.01,22083.0,96.8365,96.9829,96.8274,96.9737,22083.0
2018-11-07 13:00:00,106.01,106.18,105.99,106.11,15917.0,96.9737,97.1292,96.9554,97.0652,15917.0
2018-11-07 13:05:00,106.1,106.23,106.1,106.19,10271.0,97.0561,97.175,97.0561,97.1384,10271.0
2018-11-07 13:10:00,106.19,106.27,106.18,106.26,19070.0,97.1384,97.2116,97.1292,97.2024,19070.0
2018-11-07 13:15:00,106.27,106.34,106.24,106.3,23938.0,97.2116,97.2756,97.1841,97.239,23938.0
2018-11-07 13:20:00,106.32,106.33,106.22,106.25,13132.0,97.2573,97.2665,97.1658,97.1933,13132.0
2018-11-07 13:25:00,106.26,106.41,106.25,106.41,13549.0,97.2024,97.3396,97.1933,97.3396,13549.0
2018-11-07 13:30:00,106.42,106.46,106.35,106.37,27503.0,97.3488,97.3854,97.2847,97.303,27503.0
2018-11-07 13:35:00,106.37,106.46,106.34,106.43,15309.0,97.303,97.3854,97.2756,97.3579,15309.0
2018-11-07 13:40:00,106.44,106.49,106.34,106.39,13854.0,97.3671,97.4128,97.2756,97.3213,13854.0
2018-11-07 13:45:00,106.4,106.41,106.34,106.4,11783.0,97.3305,97.3396,97.2756,97.3305,11783.0
2018-11-07 13:50:00,106.4,106.45,106.38,106.4,15479.0,97.3305,97.3762,97.3122,97.3305,15479.0
2018-11-07 13:55:00,106.39,106.4,106.32,106.37,18323.0,97.3213,97.3305,97.2573,97.303,18323.0
2018-11-07 14:00:00,106.38,106.47,106.33,106.41,15982.0,97.3122,97.3945,97.2665,97.3396,15982.0
2018-11-07 14:05:00,106.43,106.67,106.43,106.63,28917.0,97.3579,97.5775,97.3579,97.5409,28917.0
2018-11-07 14:10:00,106.63,106.79,106.6,106.75,27036.0,97.5409,97.6872,97.5134,97.6507,27036.0
2018-11-07 14:15:00,106.76,106.79,106.68,106.71,27798.0,97.6598,97.6872,97.5866,97.6141,27798.0
2018-11-07 14:20:00,106.71,106.78,106.66,106.69,32289.0,97.6141,97.6781,97.5683,97.5958,32289.0
2018-11-07 14:25:00,106.69,106.79,106.68,106.75,29674.0,97.5958,97.6872,97.5866,97.6507,29674.0
2018-11-07 14:30:00,106.75,106.88,106.67,106.86,29785.0,97.6507,97.7696,97.5775,97.7513,29785.0
2018-11-07 14:35:00,106.84,106.95,106.83,106.92,21306.0,97.733,97.8336,97.7238,97.8062,21306.0
2018-11-07 14:40:00,106.93,106.94,106.81,106.82,15463.0,97.8153,97.8245,97.7055,97.7147,15463.0
2018-11-07 14:45:00,106.83,106.95,106.82,106.91,15189.0,97.7238,97.8336,97.7147,97.797,15189.0
2018-11-07 14:50:00,106.92,106.93,106.83,106.93,16260.0,97.8062,97.8153,97.7238,97.8153,16260.0
2018-11-07 14:55:00,106.92,106.92,106.8,106.82,41016.0,97.8062,97.8062,97.6964,97.7147,41016.0
2018-11-07 15:00:00,106.82,107.01,106.8,106.96,33909.0,97.7147,97.8885,97.6964,97.8428,33909.0
2018-11-07 15:05:00,106.97,107.1,106.96,107.08,23383.0,97.8519,97.9708,97.8428,97.9525,23383.0
2018-11-07 15:10:00,107.08,107.33,107.05,107.32,30900.0,97.9525,98.1812,97.9251,98.1721,30900.0
2018-11-07 15:15:00,107.34,107.34,107.28,107.3,27514.0,98.1904,98.1904,98.1355,98.1538,27514.0
2018-11-07 15:20:00,107.31,107.37,107.3,107.3,31509.0,98.1629,98.2178,98.1538,98.1538,31509.0
2018-11-07 15:25:00,107.31,107.48,107.31,107.36,39892.0,98.1629,98.3184,98.1629,98.2087,39892.0
2018-11-07 15:30:00,107.36,107.39,107.31,107.35,47070.0,98.2087,98.2361,98.1629,98.1995,47070.0
2018-11-07 15:35:00,107.36,107.38,107.26,107.29,46199.0,98.2087,98.2269,98.1172,98.1446,46199.0
2018-11-07 15:40:00,107.29,107.31,107.09,107.1,57025.0,98.1446,98.1629,97.9617,97.9708,57025.0
2018-11-07 15:45:00,107.1,107.23,107.08,107.14,93554.0,97.9708,98.0897,97.9525,98.0074,93554.0
2018-11-07 15:50:00,107.14,107.22,107.07,107.21,151690.0,98.0074,98.0806,97.9434,98.0714,151690.0
2018-11-07 15:55:00,107.21,107.38,107.16,107.28,351043.0,98.0714,98.2269,98.0257,98.1355,351043.0
2018-11-08 09:30:00,107.03,107.68,107.03,107.51,88951.0,97.9068,98.5014,97.9068,98.3459,88951.0
2018-11-08 09:35:00,107.49,107.67,107.4,107.49,33157.0,98.3276,98.4922,98.2452,98.3276,33157.0
2018-11-08 09:40:00,107.48,107.79,107.44,107.76,52241.0,98.3184,98.602,98.2818,98.5746,52241.0
2018-11-08 09:45:00,107.76,107.89,107.7,107.83,30360.0,98.5746,98.6935,98.5197,98.6386,30360.0
2018-11-08 09:50:00,107.85,108.01,107.66,107.66,38606.0,98.6569,98.8032,98.4831,98.4831,38606.0
2018-11-08 09:55:00,107.65,108.05,107.63,107.99,31503.0,98.4739,98.8398,98.4556,98.785,31503.0
2018-11-08 10:00:00,108.0,108.04,107.91,108.01,27322.0,98.7941,98.8307,98.7118,98.8032,27322.0
2018-11-08 10:05:00,108.03,108.06,107.75,107.86,39022.0,98.8215,98.849,98.5654,98.666,39022.0
2018-11-08 10:10:00,107.89,107.99,107.77,107.79,15491.0,98.6935,98.785,98.5837,98.602,15491.0
2018-11-08 10:15:00,107.82,108.02,107.82,107.83,23217.0,98.6294,98.8124,98.6294,98.6386,23217.0
2018-11-08 10:20:00,107.84,107.94,107.77,107.79,37825.0,98.6477,98.7392,98.5837,98.602,37825.0
2018-11-08 10:25:00,107.81,107.93,107.73,107.74,23563.0,98.6203,98.7301,98.5471,98.5563,23563.0
2018-11-08 10:30:00,107.75,107.93,107.71,107.93,21308.0,98.5654,98.7301,98.5288,98.7301,21308.0
2018-11-08 10:35:00,107.9,107.9,107.78,107.9,11087.0,98.7026,98.7026,98.5929,98.7026,11087.0
2018-11-08 10:40:00,107.89,107.98,107.88,107.9,10095.0,98.6935,98.7758,98.6843,98.7026,10095.0
2018-11-08 10:45:00,107.92,107.99,107.86,107.97,11683.0,98.7209,98.785,98.666,98.7667,11683.0
2018-11-08 10:50:00,107.98,108.15,107.98,108.11,20242.0,98.7758,98.9313,98.7758,98.8947,20242.0
2018-11-08 10:55:00,108.05,108.08,107.93,108.04,51525.0,98.8398,98.8673,98.7301,98.8307,51525.0
2018-11-08 11:00:00,108.05,108.18,108.0,108.16,8246.0,98.8398,98.9588,98.7941,98.9405,8246.0
2018-11-08 11:05:00,108.15,108.18,108.04,108.18,13722.0,98.9313,98.9588,98.8307,98.9588,13722.0
2018-11-08 11:10:00,108.16,108.19,108.11,108.17,11226.0,98.9405,98.9679,98.8947,98.9496,11226.0
2018-11-08 11:15:00,108.15,108.15,108.05,108.07,5330.0,98.9313,98.9313,98.8398,98.8581,5330.0
2018-11-08 11:20:00,108.06,108.06,107.87,107.91,23079.0,98.849,98.849,98.6752,98.7118,23079.0
2018-11-08 11:25:00,107.96,108.14,107.96,108.1,11470.0,98.7575,98.9222,98.7575,98.8856,11470.0
2018-11-08 11:30:00,108.1,108.28,108.07,108.27,12952.0,98.8856,99.0502,98.8581,99.0411,12952.0
2018-11-08 11:35:00,108.25,108.25,108.14,108.24,20633.0,99.0228,99.0228,98.9222,99.0136,20633.0
2018-11-08 11:40:00,108.24,108.35,108.21,108.31,10577.0,99.0136,99.1143,98.9862,99.0777,10577.0
2018-11-08 11:45:00,108.29,108.33,108.16,108.16,24671.0,99.0594,99.096,98.9405,98.9405,24671.0
2018-11-08 11:50:00,108.17,108.23,108.11,108.17,8701.0,98.9496,99.0045,98.8947,98.9496,8701.0
2018-11-08 11:55:00,108.19,108.2,108.04,108.07,9144.0,98.9679,98.9771,98.8307,98.8581,9144.0
2018-11-08 12:00:00,108.08,108.12,107.99,107.99,12689.0,98.8673,98.9039,98.785,98.785,12689.0
2018-11-08 12:05:00,108.02,108.22,107.99,108.17,16216.0,98.8124,98.9953,98.785,98.9496,16216.0
2018-11-08 12:10:00,108.19,108.33,108.18,108.31,10141.0,98.9679,99.096,98.9588,99.0777,10141.0
2018-11-08 12:15:00,108.32,108.43,108.32,108.36,20501.0,99.0868,99.1874,99.0868,99.1234,20501.0
2018-11-08 12:20:00,108.37,108.41,108.33,108.41,19609.0,99.1326,99.1692,99.096,99.1692,19609.0
2018-11-08 12:25:00,108.4,108.42,108.34,108.35,13264.0,99.16,99.1783,99.1051,99.1143,13264.0
2018-11-08 12:30:00,108.34,108.44,108.33,108.43,27731.0,99.1051,99.1966,99.096,99.1874,27731.0
2018-11-08 12:35:00,108.44,108.53,108.4,108.51,15718.0,99.1966,99.2789,99.16,99.2606,15718.0
2018-11-08 12:40:00,108.55,108.63,108.47,108.48,10433.0,99.2972,99.3704,99.224,99.2332,10433.0
2018-11-08 12:45:00,108.48,108.52,108.44,108.46,7467.0,99.2332,99.2698,99.1966,99.2149,7467.0
2018-11-08 12:50:00,108.45,108.47,108.38,108.42,12073.0,99.2057,99.224,99.1417,99.1783,12073.0
2018-11-08 12:55:00,108.43,108.46,108.36,108.41,21860.0,99.1874,99.2149,99.1234,99.1692,21860.0
2018-11-08 13:00:00,108.42,108.43,108.37,108.38,39748.0,99.1783,99.1874,99.1326,99.1417,39748.0
2018-11-08 13:05:00,108.37,108.45,108.37,108.41,11373.0,99.1326,99.2057,99.1326,99.1692,11373.0
2018-11-08 13:10:00,108.4,108.43,108.36,108.4,16460.0,99.16,99.1874,99.1234,99.16,16460.0
2018-11-08 13:15:00,108.4,108.42,108.33,108.33,18327.0,99.16,99.1783,99.096,99.096,18327.0
2018-11-08 13:20:00,108.32,108.43,108.31,108.39,28930.0,99.0868,99.1874,99.0777,99.1509,28930.0
2018-11-08 13:25:00,108.38,108.42,108.31,108.33,27558.0,99.1417,99.1783,99.0777,99.096,27558.0
2018-11-08 13:30:00,108.32,108.37,108.31,108.35,34396.0,99.0868,99.1326,99.0777,99.1143,34396.0
2018-11-08 13:35:00,108.35,108.41,108.35,108.4,17347.0,99.1143,99.1692,99.1143,99.16,17347.0
2018-11-08 13:40:00,108.39,108.41,108.31,108.36,9534.0,99.1509,99.1692,99.0777,99.1234,9534.0
2018-11-08 13:45:00,108.35,108.36,108.25,108.27,12165.0,99.1143,99.1234,99.0228,99.0411,12165.0
2018-11-08 13:50:00,108.27,108.32,108.26,108.31,8561.0,99.0411,99.0868,99.0319,99.0777,8561.0
2018-11-08 13:55:00,108.3,108.39,108.28,108.38,14826.0,99.0685,99.1509,99.0502,99.1417,14826.0
2018-11-08 14:00:00,108.36,108.52,108.03,108.11,40299.0,99.1234,99.2698,98.8215,98.8947,40299.0
2018-11-08 14:05:00,108.12,108.46,108.12,108.4,15372.0,98.9039,99.2149,98.9039,99.16,15372.0
2018-11-08 14:10:00,108.38,108.4,108.28,108.39,22279.0,99.1417,99.16,99.0502,99.1509,22279.0
2018-11-08 14:15:00,108.39,108.46,108.27,108.27,54638.0,99.1509,99.2149,99.0411,99.0411,54638.0
2018-11-08 14:20:00,108.26,108.37,108.2,108.2,26165.0,99.0319,99.1326,98.9771,98.9771,26165.0
2018-11-08 14:25:00,108.19,108.23,108.1,108.11,15375.0,98.9679,99.0045,98.8856,98.8947,15375.0
2018-11-08 14:30:00,108.09,108.12,107.98,108.04,16071.0,98.8764,98.9039,98.7758,98.8307,16071.0
2018-11-08 14:35:00,108.03,108.1,107.95,108.01,35132.0,98.8215,98.8856,98.7484,98.8032,35132.0
2018-11-08 14:40:00,107.99,108.03,107.81,107.89,38576.0,98.785,98.8215,98.6203,98.6935,38576.0
2018-11-08 14:45:00,107.89,108.12,107.87,108.07,15829.0,98.6935,98.9039,98.6752,98.8581,15829.0
2018-11-08 14:50:00,108.07,108.13,107.96,108.09,25473.0,98.8581,98.913,98.7575,98.8764,25473.0
2018-11-08 14:55:00,108.09,108.18,108.03,108.07,57661.0,98.8764,98.9588,98.8215,98.8581,57661.0
2018-11-08 15:00:00,108.08,108.1,107.96,107.99,31237.0,98.8673,98.8856,98.7575,98.785,31237.0
2018-11-08 15:05:00,108.0,108.19,107.98,108.15,19761.0,98.7941,98.9679,98.7758,98.9313,19761.0
2018-11-08 15:10:00,108.14,108.25,108.07,108.22,22613.0,98.9222,99.0228,98.8581,98.9953,22613.0
2018-11-08 15:15:00,108.21,108.28,108.14,108.24,24784.0,98.9862,99.0502,98.9222,99.0136,24784.0
2018-11-08 15:20:00,108.23,108.29,108.22,108.29,25872.0,99.0045,99.0594,98.9953,99.0594,25872.0
2018-11-08 15:25:00,108.29,108.4,108.22,108.25,34104.0,99.0594,99.16,98.9953,99.0228,34104.0
2018-11-08 15:30:00,108.25,108.29,108.19,108.22,33639.0,99.0228,99.0594,98.9679,98.9953,33639.0
2018-11-08 15:35:00,108.23,108.23,108.04,108.15,33681.0,99.0045,99.0045,98.8307,98.9313,33681.0
2018-11-08 15:40:00,108.15,108.3,108.13,108.26,33172.0,98.9313,99.0685,98.913,99.0319,33172.0
2018-11-08 15:45:00,108.24,108.39,108.2,108.3,36310.0,99.0136,99.1509,98.9771,99.0685,36310.0
2018-11-08 15:50:00,108.31,108.42,108.22,108.37,79842.0,99.0777,99.1783,98.9953,99.1326,79842.0
2018-11-08 15:55:00,108.37,108.5,108.29,108.5,136036.0,99.1326,99.2515,99.0594,99.2515,136036.0
2018-11-09 09:30:00,108.38,108.55,108.21,108.55,93519.0,99.1417,99.2972,98.9862,99.2972,93519.0
2018-11-09 09:35:00,108.57,108.66,108.38,108.46,35517.0,99.3155,99.3978,99.1417,99.2149,35517.0
2018-11-09 09:40:00,108.49,108.56,108.37,108.51,41057.0,99.2423,99.3064,99.1326,99.2606,41057.0
2018-11-09 09:45:00,108.48,108.63,108.47,108.54,26419.0,99.2332,99.3704,99.224,99.2881,26419.0
2018-11-09 09:50:00,108.57,108.58,108.42,108.49,57492.0,99.3155,99.3247,99.1783,99.2423,57492.0
2018-11-09 09:55:00,108.5,108.64,108.39,108.47,48087.0,99.2515,99.3795,99.1509,99.224,48087.0
2018-11-09 10:00:00,108.49,108.57,108.24,108.27,45751.0,99.2423,99.3155,99.0136,99.0411,45751.0
2018-11-09 10:05:00,108.28,108.33,108.0,108.04,27546.0,99.0502,99.096,98.7941,98.8307,27546.0
2018-11-09 10:10:00,108.02,108.1,107.92,107.95,30160.0,98.8124,98.8856,98.7209,98.7484,30160.0
2018-11-09 10:15:00,107.95,108.07,107.86,107.96,32861.0,98.7484,98.8581,98.666,98.7575,32861.0
2018-11-09 10:20:00,107.95,108.01,107.87,107.99,25672.0,98.7484,98.8032,98.6752,98.785,25672.0
2018-11-09 10:25:00,108.0,108.08,107.98,108.02,32694.0,98.7941,98.8673,98.7758,98.8124,32694.0
2018-11-09 10:30:00,108.03,108.06,107.94,108.06,24232.0,98.8215,98.849,98.7392,98.849,24232.0
2018-11-09 10:35:00,108.07,108.11,107.98,108.01,15950.0,98.8581,98.8947,98.7758,98.8032,15950.0
2018-11-09 10:40:00,108.0,108.07,107.97,107.98,22908.0,98.7941,98.8581,98.7667,98.7758,22908.0
2018-11-09 10:45:00,108.0,108.06,107.95,107.95,11604.0,98.7941,98.849,98.7484,98.7484,11604.0
2018-11-09 10:50:00,107.94,108.0,107.93,107.94,40104.0,98.7392,98.7941,98.7301,98.7392,40104.0
2018-11-09 10:55:00,107.93,107.93,107.74,107.88,18140.0,98.7301,98.7301,98.5563,98.6843,18140.0
2018-11-09 11:00:00,107.9,108.02,107.86,107.86,15291.0,98.7026,98.8124,98.666,98.666,15291.0
2018-11-09 11:05:00,107.82,107.91,107.72,107.74,60354.0,98.6294,98.7118,98.538,98.5563,60354.0
2018-11-09 11:10:00,107.73,107.83,107.67,107.81,20073.0,98.5471,98.6386,98.4922,98.6203,20073.0
2018-11-09 11:15:00,107.8,107.84,107.55,107.6,30410.0,98.6111,98.6477,98.3825,98.4282,30410.0
2018-11-09 11:20:00,107.6,107.75,107.6,107.73,17051.0,98.4282,98.5654,98.4282,98.5471,17051.0
2018-11-09 11:25:00,107.71,107.81,107.61,107.73,13948.0,98.5288,98.6203,98.4373,98.5471,13948.0
2018-11-09 11:30:00,107.7,107.81,107.62,107.67,12665.0,98.5197,98.6203,98.4465,98.4922,12665.0
2018-11-09 11:35:00,107.67,107.87,107.65,107.87,17287.0,98.4922,98.6752,98.4739,98.6752,17287.0
2018-11-09 11:40:00,107.85,107.9,107.75,107.79,30570.0,98.6569,98.7026,98.5654,98.602,30570.0
2018-11-09 11:45:00,107.78,107.79,107.58,107.63,28622.0,98.5929,98.602,98.4099,98.4556,28622.0
2018-11-09 11:50:00,107.56,107.64,107.51,107.57,21561.0,98.3916,98.4648,98.3459,98.4008,21561.0
2018-11-09 11:55:00,107.56,107.6,107.42,107.49,42210.0,98.3916,98.4282,98.2635,98.3276,42210.0
2018-11-09 12:00:00,107.49,107.59,107.38,107.46,28330.0,98.3276,98.419,98.2269,98.3001,28330.0
2018-11-09 12:05:00,107.45,107.6,107.44,107.57,20624.0,98.291,98.4282,98.2818,98.4008,20624.0
2018-11-09 12:10:00,107.56,107.66,107.5,107.62,76627.0,98.3916,98.4831,98.3367,98.4465,76627.0
2018-11-09 12:15:00,107.61,107.61,107.52,107.57,23225.0,98.4373,98.4373,98.355,98.4008,23225.0
2018-11-09 12:20:00,107.56,107.7,107.55,107.64,8928.0,98.3916,98.5197,98.3825,98.4648,8928.0
2018-11-09 12:25:00,107.63,107.78,107.61,107.75,21798.0,98.4556,98.5929,98.4373,98.5654,21798.0
2018-11-09 12:30:00,107.73,107.8,107.65,107.74,23314.0,98.5471,98.6111,98.4739,98.5563,23314.0
2018-11-09 12:35:00,107.74,107.86,107.72,107.79,10810.0,98.5563,98.666,98.538,98.602,10810.0
2018-11-09 12:40:00,107.78,107.85,107.73,107.82,10276.0,98.5929,98.6569,98.5471,98.6294,10276.0
2018-11-09 12:45:00,107.82,107.89,107.77,107.87,14311.0,98.6294,98.6935,98.5837,98.6752,14311.0
2018-11-09 12:50:00,107.86,107.93,107.8,107.88,15799.0,98.666,98.7301,98.6111,98.6843,15799.0
2018-11-09 12:55:00,107.88,107.88,107.71,107.71,5277.0,98.6843,98.6843,98.5288,98.5288,5277.0
2018-11-09 13:00:00,107.71,107.72,107.62,107.71,8580.0,98.5288,98.538,98.4465,98.5288,8580.0
2018-11-09 13:05:00,107.71,107.77,107.68,107.77,7300.0,98.5288,98.5837,98.5014,98.5837,7300.0
2018-11-09 13:10:00,107.77,107.78,107.69,107.69,7960.0,98.5837,98.5929,98.5105,98.5105,7960.0
2018-11-09 13:15:00,107.71,107.74,107.65,107.71,9605.0,98.5288,98.5563,98.4739,98.5288,9605.0
2018-11-09 13:20:00,107.69,107.77,107.65,107.73,10900.0,98.5105,98.5837,98.4739,98.5471,10900.0
2018-11-09 13:25:00,107.75,107.81,107.74,107.78,12417.0,98.5654,98.6203,98.5563,98.5929,12417.0
2018-11-09 13:30:00,107.77,107.77,107.69,107.73,15409.0,98.5837,98.5837,98.5105,98.5471,15409.0
2018-11-09 13:35:00,107.73,107.82,107.72,107.79,12494.0,98.5471,98.6294,98.538,98.602,12494.0
2018-11-09 13:40:00,107.8,107.88,107.75,107.83,16122.0,98.6111,98.6843,98.5654,98.6386,16122.0
2018-11-09 13:45:00,107.83,107.83,107.69,107.75,11731.0,98.6386,98.6386,98.5105,98.5654,11731.0
2018-11-09 13:50:00,107.74,107.84,107.73,107.83,13704.0,98.5563,98.6477,98.5471,98.6386,13704.0
2018-11-09 13:55:00,107.82,107.87,107.67,107.67,30070.0,98.6294,98.6752,98.4922,98.4922,30070.0
2018-11-09 14:00:00,107.67,107.71,107.66,107.7,14598.0,98.4922,98.5288,98.4831,98.5197,14598.0
2018-11-09 14:05:00,107.69,107.73,107.55,107.55,12467.0,98.5105,98.5471,98.3825,98.3825,12467.0
2018-11-09 14:10:00,107.54,107.54,107.39,107.39,16384.0,98.3733,98.3733,98.2361,98.2361,16384.0
2018-11-09 14:15:00,107.4,107.5,107.35,107.37,20369.0,98.2452,98.3367,98.1995,98.2178,20369.0
2018-11-09 14:20:00,107.39,108.9,107.37,108.61,378879.0,98.2361,99.6174,98.2178,99.3521,378879.0
2018-11-09 14:25:00,108.62,109.33,107.96,108.0,342437.0,99.3613,100.0107,98.7575,98.7941,342437.0
2018-11-09 14:30:00,108.02,108.28,107.88,108.06,143321.0,98.8124,99.0502,98.6843,98.849,143321.0
2018-11-09 14:35:00,108.05,108.17,107.97,108.03,46851.0,98.8398,98.9496,98.7667,98.8215,46851.0
2018-11-09 14:40:00,108.04,108.2,108.02,108.15,249452.0,98.8307,98.9771,98.8124,98.9313,249452.0
2018-11-09 14:45:00,108.12,108.14,107.76,107.82,81465.0,98.9039,98.9222,98.5746,98.6294,81465.0
2018-11-09 14:50:00,107.82,108.09,107.81,108.0,46452.0,98.6294,98.8764,98.6203,98.7941,46452.0
2018-11-09 14:55:00,107.98,108.15,107.82,107.87,33494.0,98.7758,98.9313,98.6294,98.6752,33494.0
2018-11-09 15:00:00,107.87,108.01,107.81,107.93,27240.0,98.6752,98.8032,98.6203,98.7301,27240.0
2018-11-09 15:05:00,107.91,108.0,107.85,107.93,15984.0,98.7118,98.7941,98.6569,98.7301,15984.0
2018-11-09 15:10:00,107.93,108.06,107.87,108.01,21792.0,98.7301,98.849,98.6752,98.8032,21792.0
2018-11-09 15:15:00,108.03,108.11,107.92,108.09,36287.0,98.8215,98.8947,98.7209,98.8764,36287.0
2018-11-09 15:20:00,108.07,108.29,108.0,108.23,54792.0,98.8581,99.0594,98.7941,99.0045,54792.0
2018-11-09 15:25:00,108.23,108.27,108.17,108.2,42307.0,99.0045,99.0411,98.9496,98.9771,42307.0
2018-11-09 15:30:00,108.19,108.29,108.15,108.2,50318.0,98.9679,99.0594,98.9313,98.9771,50318.0
2018-11-09 15:35:00,108.19,108.34,108.19,108.27,56952.0,98.9679,99.1051,98.9679,99.0411,56952.0
2018-11-09 15:40:00,108.25,108.47,108.25,108.45,56646.0,99.0228,99.224,99.0228,99.2057,56646.0
2018-11-09 15:45:00,108.45,108.51,108.3,108.31,118034.0,99.2057,99.2606,99.0685,99.0777,118034.0
2018-11-09 15:50:00,108.32,108.43,108.26,108.43,70333.0,99.0868,99.1874,99.0319,99.1874,70333.0
2018-11-09 15:55:00,108.46,108.48,108.25,108.28,180608.0,99.2149,99.2332,99.0228,99.0502,180608.0
2018-11-12 09:30:00,108.16,108.44,108.04,108.05,43789.0,98.9405,99.1966,98.8307,98.8398,43789.0
2018-11-12 09:35:00,108.05,108.4,108.05,108.1,25114.0,98.8398,99.16,98.8398,98.8856,25114.0
2018-11-12 09:40:00,108.05,108.1,107.87,107.91,17036.0,98.8398,98.8856,98.6752,98.7118,17036.0
2018-11-12 09:45:00,107.92,108.06,107.86,107.89,14777.0,98.7209,98.849,98.666,98.6935,14777.0
2018-11-12 09:50:00,107.89,107.94,107.78,107.84,18531.0,98.6935,98.7392,98.5929,98.6477,18531.0
2018-11-12 09:55:00,107.84,107.98,107.84,107.95,19457.0,98.6477,98.7758,98.6477,98.7484,19457.0
2018-11-12 10:00:00,107.92,107.95,107.84,107.85,27421.0,98.7209,98.7484,98.6477,98.6569,27421.0
2018-11-12 10:05:00,107.83,107.83,107.61,107.66,20427.0,98.6386,98.6386,98.4373,98.4831,20427.0
2018-11-12 10:10:00,107.64,107.7,107.5,107.51,21416.0,98.4648,98.5197,98.3367,98.3459,21416.0
2018-11-12 10:15:00,107.48,107.52,107.34,107.4,19004.0,98.3184,98.355,98.1904,98.2452,19004.0
2018-11-12 10:20:00,107.42,107.56,107.32,107.45,20856.0,98.2635,98.3916,98.1721,98.291,20856.0
2018-11-12 10:25:00,107.42,107.53,107.36,107.42,33949.0,98.2635,98.3642,98.2087,98.2635,33949.0
2018-11-12 10:30:00,107.42,107.55,107.39,107.55,27813.0,98.2635,98.3825,98.2361,98.3825,27813.0
2018-11-12 10:35:00,107.54,107.61,107.42,107.55,29106.0,98.3733,98.4373,98.2635,98.3825,29106.0
2018-11-12 10:40:00,107.51,107.57,107.45,107.49,36875.0,98.3459,98.4008,98.291,98.3276,36875.0
2018-11-12 10:45:00,107.46,107.53,107.36,107.41,33130.0,98.3001,98.3642,98.2087,98.2544,33130.0
2018-11-12 10:50:00,107.38,107.41,107.23,107.24,30344.0,98.2269,98.2544,98.0897,98.0989,30344.0
2018-11-12 10:55:00,107.24,107.3,107.21,107.26,12432.0,98.0989,98.1538,98.0714,98.1172,12432.0
2018-11-12 11:00:00,107.26,107.33,107.17,107.28,30217.0,98.1172,98.1812,98.0349,98.1355,30217.0
2018-11-12 11:05:00,107.29,107.56,107.25,107.53,72944.0,98.1446,98.3916,98.108,98.3642,72944.0
2018-11-12 11:10:00,107.52,107.53,107.3,107.3,16850.0,98.355,98.3642,98.1538,98.1538,16850.0
2018-11-12 11:15:00,107.28,107.3,107.14,107.16,23829.0,98.1355,98.1538,98.0074,98.0257,23829.0
2018-11-12 11:20:00,107.18,107.3,107.16,107.23,43004.0,98.044,98.1538,98.0257,98.0897,43004.0
2018-11-12 11:25:00,107.22,107.25,106.88,106.88,55602.0,98.0806,98.108,97.7696,97.7696,55602.0
2018-11-12 11:30:00,106.88,106.94,106.74,106.84,37545.0,97.7696,97.8245,97.6415,97.733,37545.0
2018-11-12 11:35:00,106.84,107.01,106.83,106.98,51918.0,97.733,97.8885,97.7238,97.861,51918.0
2018-11-12 11:40:00,106.98,107.12,106.94,107.06,30011.0,97.861,97.9891,97.8245,97.9342,30011.0
2018-11-12 11:45:00,107.07,107.11,107.04,107.05,33647.0,97.9434,97.98,97.9159,97.9251,33647.0
2018-11-12 11:50:00,107.04,107.15,106.92,107.15,40413.0,97.9159,98.0166,97.8062,98.0166,40413.0
2018-11-12 11:55:00,107.15,107.2,107.13,107.15,17948.0,98.0166,98.0623,97.9983,98.0166,17948.0
2018-11-12 12:00:00,107.14,107.26,107.08,107.26,23053.0,98.0074,98.1172,97.9525,98.1172,23053.0
2018-11-12 12:05:00,107.27,107.41,107.25,107.34,26027.0,98.1263,98.2544,98.108,98.1904,26027.0
2018-11-12 12:10:00,107.34,107.37,107.25,107.34,41591.0,98.1904,98.2178,98.108,98.1904,41591.0
2018-11-12 12:15:00,107.28,107.53,107.26,107.5,38111.0,98.1355,98.3642,98.1172,98.3367,38111.0
2018-11-12 12:20:00,107.5,107.5,107.33,107.44,20741.0,98.3367,98.3367,98.1812,98.2818,20741.0
2018-11-12 12:25:00,107.43,107.55,107.39,107.44,35813.0,98.2727,98.3825,98.2361,98.2818,35813.0
2018-11-12 12:30:00,107.43,107.44,107.28,107.31,20189.0,98.2727,98.2818,98.1355,98.1629,20189.0
2018-11-12 12:35:00,107.31,107.42,107.29,107.32,9031.0,98.1629,98.2635,98.1446,98.1721,9031.0
2018-11-12 12:40:00,107.31,107.42,107.3,107.34,14296.0,98.1629,98.2635,98.1538,98.1904,14296.0
2018-11-12 12:45:00,107.32,107.39,107.3,107.36,13748.0,98.1721,98.2361,98.1538,98.2087,13748.0
2018-11-12 12:50:00,107.36,107.39,107.31,107.36,24788.0,98.2087,98.2361,98.1629,98.2087,24788.0
2018-11-12 12:55:00,107.36,107.45,107.29,107.3,30030.0,98.2087,98.291,98.1446,98.1538,30030.0
2018-11-12 13:00:00,107.29,107.31,107.17,107.18,12883.0,98.1446,98.1629,98.0349,98.044,12883.0
2018-11-12 13:05:00,107.18,107.19,107.06,107.13,20575.0,98.044,98.0531,97.9342,97.9983,20575.0
2018-11-12 13:10:00,107.14,107.15,107.08,107.08,28252.0,98.0074,98.0166,97.9525,97.9525,28252.0
2018-11-12 13:15:00,107.08,107.23,107.08,107.17,26113.0,97.9525,98.0897,97.9525,98.0349,26113.0
2018-11-12 13:20:00,107.17,107.18,107.1,107.11,25552.0,98.0349,98.044,97.9708,97.98,25552.0
2018-11-12 13:25:00,107.11,107.19,107.06,107.16,46078.0,97.98,98.0531,97.9342,98.0257,46078.0
2018-11-12 13:30:00,107.17,107.2,107.1,107.19,43113.0,98.0349,98.0623,97.9708,98.0531,43113.0
2018-11-12 13:35:00,107.19,107.21,107.1,107.11,10017.0,98.0531,98.0714,97.9708,97.98,10017.0
2018-11-12 13:40:00,107.1,107.15,106.99,106.99,18399.0,97.9708,98.0166,97.8702,97.8702,18399.0
2018-11-12 13:45:00,106.99,107.13,106.9,107.08,18102.0,97.8702,97.9983,97.7879,97.9525,18102.0
2018-11-12 13:50:00,107.09,107.33,107.08,107.3,17360.0,97.9617,98.1812,97.9525,98.1538,17360.0
2018-11-12 13:55:00,107.28,107.28,107.17,107.19,7702.0,98.1355,98.1355,98.0349,98.0531,7702.0
2018-11-12 14:00:00,107.17,107.31,107.13,107.3,15951.0,98.0349,98.1629,97.9983,98.1538,15951.0
2018-11-12 14:05:00,107.28,107.28,107.15,107.15,8265.0,98.1355,98.1355,98.0166,98.0166,8265.0
2018-11-12 14:10:00,107.14,107.28,107.13,107.18,18646.0,98.0074,98.1355,97.9983,98.044,18646.0
2018-11-12 14:15:00,107.2,107.38,107.17,107.3,12585.0,98.0623,98.2269,98.0349,98.1538,12585.0
2018-11-12 14:20:00,107.31,107.31,107.2,107.25,10783.0,98.1629,98.1629,98.0623,98.108,10783.0
2018-11-12 14:25:00,107.2,107.21,107.07,107.12,22593.0,98.0623,98.0714,97.9434,97.9891,22593.0
2018-11-12 14:30:00,107.14,107.26,107.14,107.26,18001.0,98.0074,98.1172,98.0074,98.1172,18001.0
2018-11-12 14:35:00,107.26,107.28,106.95,107.03,29482.0,98.1172,98.1355,97.8336,97.9068,29482.0
2018-11-12 14:40:00,107.02,107.22,107.02,107.17,15449.0,97.8976,98.0806,97.8976,98.0349,15449.0
2018-11-12 14:45:00,107.2,107.33,107.2,107.21,13851.0,98.0623,98.1812,98.0623,98.0714,13851.0
2018-11-12 14:50:00,107.22,107.24,107.09,107.12,13656.0,98.0806,98.0989,97.9617,97.9891,13656.0
2018-11-12 14:55:00,107.12,107.12,106.97,106.98,10910.0,97.9891,97.9891,97.8519,97.861,10910.0
2018-11-12 15:00:00,106.97,107.12,106.94,106.95,19520.0,97.8519,97.9891,97.8245,97.8336,19520.0
2018-11-12 15:05:00,106.94,106.94,106.77,106.84,28043.0,97.8245,97.8245,97.6689,97.733,28043.0
2018-11-12 15:10:00,106.85,106.95,106.68,106.9,38239.0,97.7421,97.8336,97.5866,97.7879,38239.0
2018-11-12 15:15:00,106.9,107.0,106.81,106.99,39678.0,97.7879,97.8793,97.7055,97.8702,39678.0
2018-11-12 15:20:00,106.98,107.16,106.91,107.03,27315.0,97.861,98.0257,97.797,97.9068,27315.0
2018-11-12 15:25:00,107.03,107.06,106.95,106.98,21034.0,97.9068,97.9342,97.8336,97.861,21034.0
2018-11-12 15:30:00,106.99,106.99,106.81,106.88,57240.0,97.8702,97.8702,97.7055,97.7696,57240.0
2018-11-12 15:35:00,106.89,106.89,106.78,106.84,40197.0,97.7787,97.7787,97.6781,97.733,40197.0
2018-11-12 15:40:00,106.83,106.83,106.67,106.69,82315.0,97.7238,97.7238,97.5775,97.5958,82315.0
2018-11-12 15:45:00,106.69,106.81,106.61,106.66,100720.0,97.5958,97.7055,97.5226,97.5683,100720.0
2018-11-12 15:50:00,106.66,106.68,106.3,106.36,118570.0,97.5683,97.5866,97.239,97.2939,118570.0
2018-11-12 15:55:00,106.37,106.56,106.37,106.52,245829.0,97.303,97.4768,97.303,97.4403,245829.0
2018-11-13 09:30:00,106.65,107.3,106.55,107.09,42738.0,97.5592,98.1538,97.4677,97.9617,42738.0
2018-11-13 09:35:00,107.09,107.09,106.57,106.59,21580.0,97.9617,97.9617,97.486,97.5043,21580.0
2018-11-13 09:40:00,106.58,106.8,106.47,106.8,35289.0,97.4951,97.6964,97.3945,97.6964,35289.0
2018-11-13 09:45:00,106.74,107.03,106.7,106.9,19335.0,97.6415,97.9068,97.6049,97.7879,19335.0
2018-11-13 09:50:00,106.92,107.14,106.81,107.13,21750.0,97.8062,98.0074,97.7055,97.9983,21750.0
2018-11-13 09:55:00,107.1,107.33,107.05,107.28,52861.0,97.9708,98.1812,97.9251,98.1355,52861.0
2018-11-13 10:00:00,107.26,107.31,107.04,107.05,28999.0,98.1172,98.1629,97.9159,97.9251,28999.0
2018-11-13 10:05:00,107.05,107.31,106.99,107.17,39730.0,97.9251,98.1629,97.8702,98.0349,39730.0
2018-11-13 10:10:00,107.17,107.36,107.08,107.31,16569.0,98.0349,98.2087,97.9525,98.1629,16569.0
2018-11-13 10:15:00,107.29,107.38,107.21,107.3,25039.0,98.1446,98.2269,98.0714,98.1538,25039.0
2018-11-13 10:20:00,107.28,107.29,106.79,106.87,14375.0,98.1355,98.1446,97.6872,97.7604,14375.0
2018-11-13 10:25:00,106.85,107.01,106.71,106.71,43787.0,97.7421,97.8885,97.6141,97.6141,43787.0
2018-11-13 10:30:00,106.7,106.9,106.64,106.9,13566.0,97.6049,97.7879,97.55,97.7879,13566.0
2018-11-13 10:35:00,106.89,107.03,106.83,106.89,30328.0,97.7787,97.9068,97.7238,97.7787,30328.0
2018-11-13 10:40:00,106.88,107.16,106.82,107.05,34632.0,97.7696,98.0257,97.7147,97.9251,34632.0
2018-11-13 10:45:00,107.08,107.19,107.02,107.02,11949.0,97.9525,98.0531,97.8976,97.8976,11949.0
2018-11-13 10:50:00,107.04,107.12,106.93,107.03,12259.0,97.9159,97.9891,97.8153,97.9068,12259.0
2018-11-13 10:55:00,107.05,107.25,107.04,107.19,14145.0,97.9251,98.108,97.9159,98.0531,14145.0
2018-11-13 11:00:00,107.16,107.63,107.14,107.57,29066.0,98.0257,98.4556,98.0074,98.4008,29066.0
2018-11-13 11:05:00,107.6,107.61,107.43,107.45,11217.0,98.4282,98.4373,98.2727,98.291,11217.0
2018-11-13 11:10:00,107.44,107.77,107.43,107.75,26650.0,98.2818,98.5837,98.2727,98.5654,26650.0
2018-11-13 11:15:00,107.77,108.09,107.67,108.05,37458.0,98.5837,98.8764,98.4922,98.8398,37458.0
2018-11-13 11:20:00,108.06,108.06,107.88,107.88,15468.0,98.849,98.849,98.6843,98.6843,15468.0
2018-11-13 11:25:00,107.9,108.08,107.85,107.98,35144.0,98.7026,98.8673,98.6569,98.7758,35144.0
2018-11-13 11:30:00,107.98,107.99,107.85,107.92,24179.0,98.7758,98.785,98.6569,98.7209,24179.0
2018-11-13 11:35:00,107.92,107.97,107.64,107.7,19124.0,98.7209,98.7667,98.4648,98.5197,19124.0
2018-11-13 11:40:00,107.7,107.93,107.69,107.92,21378.0,98.5197,98.7301,98.5105,98.7209,21378.0
2018-11-13 11:45:00,107.95,107.97,107.84,107.97,13611.0,98.7484,98.7667,98.6477,98.7667,13611.0
2018-11-13 11:50:00,107.96,108.01,107.85,107.85,17345.0,98.7575,98.8032,98.6569,98.6569,17345.0
2018-11-13 11:55:00,107.85,107.98,107.85,107.96,11752.0,98.6569,98.7758,98.6569,98.7575,11752.0
2018-11-13 12:00:00,107.99,108.18,107.99,108.15,24576.0,98.785,98.9588,98.785,98.9313,24576.0
2018-11-13 12:05:00,108.14,108.15,107.84,107.84,15313.0,98.9222,98.9313,98.6477,98.6477,15313.0
2018-11-13 12:10:00,107.86,108.07,107.82,108.06,9932.0,98.666,98.8581,98.6294,98.849,9932.0
2018-11-13 12:15:00,108.04,108.16,108.02,108.08,19629.0,98.8307,98.9405,98.8124,98.8673,19629.0
2018-11-13 12:20:00,108.1,108.12,107.98,108.09,8737.0,98.8856,98.9039,98.7758,98.8764,8737.0
2018-11-13 12:25:00,108.12,108.2,108.09,108.09,9667.0,98.9039,98.9771,98.8764,98.8764,9667.0
2018-11-13 12:30:00,108.1,108.13,108.02,108.09,10283.0,98.8856,98.913,98.8124,98.8764,10283.0
2018-11-13 12:35:00,108.08,108.08,107.96,108.03,27670.0,98.8673,98.8673,98.7575,98.8215,27670.0
2018-11-13 12:40:00,108.05,108.06,107.8,107.88,34032.0,98.8398,98.849,98.6111,98.6843,34032.0
2018-11-13 12:45:00,107.87,107.92,107.79,107.84,17271.0,98.6752,98.7209,98.602,98.6477,17271.0
2018-11-13 12:50:00,107.84,107.93,107.79,107.85,21136.0,98.6477,98.7301,98.602,98.6569,21136.0
2018-11-13 12:55:00,107.84,107.85,107.74,107.8,16915.0,98.6477,98.6569,98.5563,98.6111,16915.0
2018-11-13 13:00:00,107.83,108.0,107.83,107.97,13226.0,98.6386,98.7941,98.6386,98.7667,13226.0
2018-11-13 13:05:00,107.95,108.01,107.84,107.84,10240.0,98.7484,98.8032,98.6477,98.6477,10240.0
2018-11-13 13:10:00,107.86,107.89,107.66,107.72,23180.0,98.666,98.6935,98.4831,98.538,23180.0
2018-11-13 13:15:00,107.75,107.76,107.61,107.71,12375.0,98.5654,98.5746,98.4373,98.5288,12375.0
2018-11-13 13:20:00,107.74,107.85,107.74,107.8,11426.0,98.5563,98.6569,98.5563,98.6111,11426.0
2018-11-13 13:25:00,107.8,107.8,107.56,107.7,23011.0,98.6111,98.6111,98.3916,98.5197,23011.0
2018-11-13 13:30:00,107.68,107.94,107.66,107.9,18230.0,98.5014,98.7392,98.4831,98.7026,18230.0
2018-11-13 13:35:00,107.91,108.17,107.9,108.17,34503.0,98.7118,98.9496,98.7026,98.9496,34503.0
2018-11-13 13:40:00,108.15,108.17,108.05,108.06,17122.0,98.9313,98.9496,98.8398,98.849,17122.0
2018-11-13 13:45:00,108.07,108.13,107.95,107.97,16569.0,98.8581,98.913,98.7484,98.7667,16569.0
2018-11-13 13:50:00,107.95,108.11,107.95,108.05,15134.0,98.7484,98.8947,98.7484,98.8398,15134.0
2018-11-13 13:55:00,108.05,108.08,107.96,107.98,15278.0,98.8398,98.8673,98.7575,98.7758,15278.0
2018-11-13 14:00:00,107.96,108.03,107.86,107.87,17227.0,98.7575,98.8215,98.666,98.6752,17227.0
2018-11-13 14:05:00,107.87,107.88,107.79,107.83,24841.0,98.6752,98.6843,98.602,98.6386,24841.0
2018-11-13 14:10:00,107.82,107.87,107.65,107.65,16906.0,98.6294,98.6752,98.4739,98.4739,16906.0
2018-11-13 14:15:00,107.63,107.63,107.39,107.4,47061.0,98.4556,98.4556,98.2361,98.2452,47061.0
2018-11-13 14:20:00,107.41,107.56,107.37,107.52,46558.0,98.2544,98.3916,98.2178,98.355,46558.0
2018-11-13 14:25:00,107.54,107.61,107.47,107.59,24533.0,98.3733,98.4373,98.3093,98.419,24533.0
2018-11-13 14:30:00,107.6,107.68,107.52,107.68,21916.0,98.4282,98.5014,98.355,98.5014,21916.0
2018-11-13 14:35:00,107.68,107.84,107.68,107.81,15786.0,98.5014,98.6477,98.5014,98.6203,15786.0
2018-11-13 14:40:00,107.81,107.81,107.46,107.51,16641.0,98.6203,98.6203,98.3001,98.3459,16641.0
2018-11-13 14:45:00,107.49,107.61,107.41,107.58,15143.0,98.3276,98.4373,98.2544,98.4099,15143.0
2018-11-13 14:50:00,107.56,107.67,107.53,107.66,22280.0,98.3916,98.4922,98.3642,98.4831,22280.0
2018-11-13 14:55:00,107.66,107.78,107.58,107.63,34017.0,98.4831,98.5929,98.4099,98.4556,34017.0
2018-11-13 15:00:00,107.62,107.9,107.55,107.89,26405.0,98.4465,98.7026,98.3825,98.6935,26405.0
2018-11-13 15:05:00,107.87,107.88,107.63,107.72,28074.0,98.6752,98.6843,98.4556,98.538,28074.0
2018-11-13 15:10:00,107.72,107.74,107.6,107.64,30436.0,98.538,98.5563,98.4282,98.4648,30436.0
2018-11-13 15:15:00,107.68,107.73,107.5,107.64,28153.0,98.5014,98.5471,98.3367,98.4648,28153.0
2018-11-13 15:20:00,107.64,107.64,107.44,107.53,37545.0,98.4648,98.4648,98.2818,98.3642,37545.0
2018-11-13 15:25:00,107.54,107.72,107.53,107.6,32347.0,98.3733,98.538,98.3642,98.4282,32347.0
2018-11-13 15:30:00,107.58,107.71,107.4,107.48,50866.0,98.4099,98.5288,98.2452,98.3184,50866.0
2018-11-13 15:35:00,107.48,107.87,107.46,107.77,62723.0,98.3184,98.6752,98.3001,98.5837,62723.0
2018-11-13 15:40:00,107.76,107.95,107.73,107.87,74610.0,98.5746,98.7484,98.5471,98.6752,74610.0
2018-11-13 15:45:00,107.86,108.06,107.81,107.98,125578.0,98.666,98.849,98.6203,98.7758,125578.0
2018-11-13 15:50:00,107.99,108.13,107.95,108.12,93803.0,98.785,98.913,98.7484,98.9039,93803.0
2018-11-13 15:55:00,108.13,108.13,107.87,107.87,207851.0,98.913,98.913,98.6752,98.6752,207851.0
2018-11-14 09:30:00,108.61,109.13,108.61,108.66,62424.0,99.3521,99.8278,99.3521,99.3978,62424.0
2018-11-14 09:35:00,108.7,108.74,108.43,108.63,17295.0,99.4344,99.471,99.1874,99.3704,17295.0
2018-11-14 09:40:00,108.63,108.93,108.63,108.85,14838.0,99.3704,99.6448,99.3704,99.5716,14838.0
2018-11-14 09:45:00,108.86,108.95,108.82,108.92,36176.0,99.5808,99.6631,99.5442,99.6357,36176.0
2018-11-14 09:50:00,108.93,109.02,108.92,108.99,35588.0,99.6448,99.7272,99.6357,99.6997,35588.0
2018-11-14 09:55:00,109.0,109.21,108.93,109.21,37022.0,99.7089,99.901,99.6448,99.901,37022.0
2018-11-14 10:00:00,109.2,109.33,109.13,109.23,47111.0,99.8918,100.0107,99.8278,99.9193,47111.0
2018-11-14 10:05:00,109.22,109.33,109.2,109.25,42456.0,99.9101,100.0107,99.8918,99.9376,42456.0
2018-11-14 10:10:00,109.25,109.29,109.07,109.08,44477.0,99.9376,99.9741,99.7729,99.782,44477.0
2018-11-14 10:15:00,109.08,109.16,108.99,109.07,56589.0,99.782,99.8552,99.6997,99.7729,56589.0
2018-11-14 10:20:00,109.06,109.21,108.99,109.01,35940.0,99.7637,99.901,99.6997,99.718,35940.0
2018-11-14 10:25:00,109.01,109.07,108.94,109.07,59957.0,99.718,99.7729,99.654,99.7729,59957.0
2018-11-14 10:30:00,109.05,109.09,108.96,109.02,52828.0,99.7546,99.7912,99.6723,99.7272,52828.0
2018-11-14 10:35:00,109.03,109.14,108.98,108.99,41480.0,99.7363,99.8369,99.6906,99.6997,41480.0
2018-11-14 10:40:00,108.98,109.04,108.91,108.96,39774.0,99.6906,99.7455,99.6265,99.6723,39774.0
2018-11-14 10:45:00,108.96,109.04,108.81,108.81,71568.0,99.6723,99.7455,99.5351,99.5351,71568.0
2018-11-14 10:50:00,108.8,108.88,108.5,108.67,69093.0,99.5259,99.5991,99.2515,99.407,69093.0
2018-11-14 10:55:00,108.67,108.78,108.63,108.76,28399.0,99.407,99.5076,99.3704,99.4893,28399.0
2018-11-14 11:00:00,108.75,108.8,108.59,108.63,51226.0,99.4802,99.5259,99.3338,99.3704,51226.0
2018-11-14 11:05:00,108.62,108.66,108.51,108.56,99578.0,99.3613,99.3978,99.2606,99.3064,99578.0
2018-11-14 11:10:00,108.56,108.67,108.48,108.49,52122.0,99.3064,99.407,99.2332,99.2423,52122.0
2018-11-14 11:15:00,108.48,108.65,108.42,108.58,50549.0,99.2332,99.3887,99.1783,99.3247,50549.0
2018-11-14 11:20:00,108.58,108.63,108.39,108.46,107402.0,99.3247,99.3704,99.1509,99.2149,107402.0
2018-11-14 11:25:00,108.47,108.69,108.46,108.54,319448.0,99.224,99.4253,99.2149,99.2881,319448.0
2018-11-14 11:30:00,108.55,108.58,108.32,108.34,68300.0,99.2972,99.3247,99.0868,99.1051,68300.0
2018-11-14 11:35:00,108.32,108.32,108.08,108.12,56654.0,99.0868,99.0868,98.8673,98.9039,56654.0
2018-11-14 11:40:00,108.1,108.16,107.96,108.08,65385.0,98.8856,98.9405,98.7575,98.8673,65385.0
2018-11-14 11:45:00,108.09,108.19,108.06,108.13,40464.0,98.8764,98.9679,98.849,98.913,40464.0
2018-11-14 11:50:00,108.14,108.31,108.07,108.21,34526.0,98.9222,99.0777,98.8581,98.9862,34526.0
2018-11-14 11:55:00,108.22,108.29,108.13,108.22,23117.0,98.9953,99.0594,98.913,98.9953,23117.0
2018-11-14 12:00:00,108.23,108.32,108.21,108.22,24280.0,99.0045,99.0868,98.9862,98.9953,24280.0
2018-11-14 12:05:00,108.21,108.33,108.12,108.12,25795.0,98.9862,99.096,98.9039,98.9039,25795.0
2018-11-14 12:10:00,108.11,108.17,107.98,108.1,68474.0,98.8947,98.9496,98.7758,98.8856,68474.0
2018-11-14 12:15:00,108.08,108.24,108.03,108.17,42233.0,98.8673,99.0136,98.8215,98.9496,42233.0
2018-11-14 12:20:00,108.19,108.43,108.19,108.32,22512.0,98.9679,99.1874,98.9679,99.0868,22512.0
2018-11-14 12:25:00,108.32,108.42,108.3,108.38,21469.0,99.0868,99.1783,99.0685,99.1417,21469.0
2018-11-14 12:30:00,108.33,108.36,108.12,108.19,34906.0,99.096,99.1234,98.9039,98.9679,34906.0
2018-11-14 12:35:00,108.17,108.17,107.94,108.0,48276.0,98.9496,98.9496,98.7392,98.7941,48276.0
2018-11-14 12:40:00,107.99,108.01,107.85,107.92,50654.0,98.785,98.8032,98.6569,98.7209,50654.0
2018-11-14 12:45:00,107.88,108.01,107.82,107.95,24114.0,98.6843,98.8032,98.6294,98.7484,24114.0
2018-11-14 12:50:00,107.94,108.04,107.83,107.85,51815.0,98.7392,98.8307,98.6386,98.6569,51815.0
2018-11-14 12:55:00,107.85,107.93,107.59,107.66,43682.0,98.6569,98.7301,98.419,98.4831,43682.0
2018-11-14 13:00:00,107.66,107.79,107.59,107.63,55406.0,98.4831,98.602,98.419,98.4556,55406.0
2018-11-14 13:05:00,107.59,107.76,107.59,107.62,27488.0,98.419,98.5746,98.419,98.4465,27488.0
2018-11-14 13:10:00,107.59,107.64,107.27,107.36,43930.0,98.419,98.4648,98.1263,98.2087,43930.0
2018-11-14 13:15:00,107.35,107.54,107.35,107.47,25190.0,98.1995,98.3733,98.1995,98.3093,25190.0
2018-11-14 13:20:00,107.48,107.55,107.33,107.34,24208.0,98.3184,98.3825,98.1812,98.1904,24208.0
2018-11-14 13:25:00,107.35,107.37,107.26,107.32,32070.0,98.1995,98.2178,98.1172,98.1721,32070.0
2018-11-14 13:30:00,107.32,107.38,107.19,107.26,31915.0,98.1721,98.2269,98.0531,98.1172,31915.0
2018-11-14 13:35:00,107.26,107.35,107.11,107.18,20468.0,98.1172,98.1995,97.98,98.044,20468.0
2018-11-14 13:40:00,107.2,107.24,107.05,107.09,130561.0,98.0623,98.0989,97.9251,97.9617,130561.0
2018-11-14 13:45:00,107.09,107.2,107.04,107.05,52133.0,97.9617,98.0623,97.9159,97.9251,52133.0
2018-11-14 13:50:00,107.04,107.11,107.02,107.05,40289.0,97.9159,97.98,97.8976,97.9251,40289.0
2018-11-14 13:55:00,107.06,107.23,107.05,107.2,31251.0,97.9342,98.0897,97.9251,98.0623,31251.0
2018-11-14 14:00:00,107.17,107.17,106.95,106.97,51058.0,98.0349,98.0349,97.8336,97.8519,51058.0
2018-11-14 14:05:00,106.95,107.03,106.89,107.0,73866.0,97.8336,97.9068,97.7787,97.8793,73866.0
2018-11-14 14:10:00,106.99,107.11,106.99,107.11,36176.0,97.8702,97.98,97.8702,97.98,36176.0
2018-11-14 14:15:00,107.11,107.61,107.1,107.44,45302.0,97.98,98.4373,97.9708,98.2818,45302.0
2018-11-14 14:20:00,107.47,107.74,107.42,107.59,31663.0,98.3093,98.5563,98.2635,98.419,31663.0
2018-11-14 14:25:00,107.59,107.59,107.32,107.35,26247.0,98.419,98.419,98.1721,98.1995,26247.0
2018-11-14 14:30:00,107.34,107.46,107.23,107.29,33143.0,98.1904,98.3001,98.0897,98.1446,33143.0
2018-11-14 14:35:00,107.3,107.48,107.22,107.26,43105.0,98.1538,98.3184,98.0806,98.1172,43105.0
2018-11-14 14:40:00,107.26,107.37,107.15,107.25,42886.0,98.1172,98.2178,98.0166,98.108,42886.0
2018-11-14 14:45:00,107.24,107.35,107.13,107.28,32114.0,98.0989,98.1995,97.9983,98.1355,32114.0
2018-11-14 14:50:00,107.28,107.59,107.24,107.58,30601.0,98.1355,98.419,98.0989,98.4099,30601.0
2018-11-14 14:55:00,107.59,107.87,107.59,107.79,29708.0,98.419,98.6752,98.419,98.602,29708.0
2018-11-14 15:00:00,107.79,107.96,107.69,107.83,32970.0,98.602,98.7575,98.5105,98.6386,32970.0
2018-11-14 15:05:00,107.83,108.08,107.81,107.93,29836.0,98.6386,98.8673,98.6203,98.7301,29836.0
2018-11-14 15:10:00,107.92,108.02,107.85,108.0,27490.0,98.7209,98.8124,98.6569,98.7941,27490.0
2018-11-14 15:15:00,107.99,108.13,107.92,108.04,30708.0,98.785,98.913,98.7209,98.8307,30708.0
2018-11-14 15:20:00,108.04,108.05,107.88,108.0,37188.0,98.8307,98.8398,98.6843,98.7941,37188.0
2018-11-14 15:25:00,107.98,108.04,107.91,108.01,32327.0,98.7758,98.8307,98.7118,98.8032,32327.0
2018-11-14 15:30:00,108.01,108.05,107.83,107.94,52070.0,98.8032,98.8398,98.6386,98.7392,52070.0
2018-11-14 15:35:00,107.94,108.18,107.91,108.12,64443.0,98.7392,98.9588,98.7118,98.9039,64443.0
2018-11-14 15:40:00,108.11,108.2,107.93,107.94,62055.0,98.8947,98.9771,98.7301,98.7392,62055.0
2018-11-14 15:45:00,107.95,108.14,107.92,107.98,84266.0,98.7484,98.9222,98.7209,98.7758,84266.0
2018-11-14 15:50:00,107.98,107.99,107.56,107.65,67547.0,98.7758,98.785,98.3916,98.4739,67547.0
2018-11-14 15:55:00,107.65,107.92,107.49,107.77,243181.0,98.4739,98.7209,98.3276,98.5837,243181.0
2018-11-15 09:30:00,106.84,106.84,106.43,106.67,88406.0,97.733,97.733,97.3579,97.5775,88406.0
2018-11-15 09:35:00,106.69,106.84,106.61,106.81,41993.0,97.5958,97.733,97.5226,97.7055,41993.0
2018-11-15 09:40:00,106.83,106.95,106.57,106.94,29812.0,97.7238,97.8336,97.486,97.8245,29812.0
2018-11-15 09:45:00,106.92,107.24,106.8,107.23,26637.0,97.8062,98.0989,97.6964,98.0897,26637.0
2018-11-15 09:50:00,107.2,107.2,106.88,107.09,35367.0,98.0623,98.0623,97.7696,97.9617,35367.0
2018-11-15 09:55:00,107.1,107.17,106.89,106.95,22939.0,97.9708,98.0349,97.7787,97.8336,22939.0
2018-11-15 10:00:00,106.97,107.15,106.79,106.83,30592.0,97.8519,98.0166,97.6872,97.7238,30592.0
2018-11-15 10:05:00,106.83,106.88,106.43,106.51,47592.0,97.7238,97.7696,97.3579,97.4311,47592.0
2018-11-15 10:10:00,106.52,106.78,106.45,106.76,37402.0,97.4403,97.6781,97.3762,97.6598,37402.0
2018-11-15 10:15:00,106.77,106.87,106.66,106.77,14311.0,97.6689,97.7604,97.5683,97.6689,14311.0
2018-11-15 10:20:00,106.78,106.86,106.61,106.64,22049.0,97.6781,97.7513,97.5226,97.55,22049.0
2018-11-15 10:25:00,106.64,106.8,106.62,106.68,22895.0,97.55,97.6964,97.5317,97.5866,22895.0
2018-11-15 10:30:00,106.67,106.67,106.43,106.54,33426.0,97.5775,97.5775,97.3579,97.4586,33426.0
2018-11-15 10:35:00,106.53,106.57,106.34,106.48,34392.0,97.4494,97.486,97.2756,97.4037,34392.0
2018-11-15 10:40:00,106.45,106.63,106.45,106.49,18625.0,97.3762,97.5409,97.3762,97.4128,18625.0
2018-11-15 10:45:00,106.51,106.83,106.51,106.77,19316.0,97.4311,97.7238,97.4311,97.6689,19316.0
2018-11-15 10:50:00,106.8,106.97,106.76,106.93,28692.0,97.6964,97.8519,97.6598,97.8153,28692.0
2018-11-15 10:55:00,106.91,106.95,106.75,106.78,23485.0,97.797,97.8336,97.6507,97.6781,23485.0
2018-11-15 11:00:00,106.79,106.91,106.62,106.88,36206.0,97.6872,97.797,97.5317,97.7696,36206.0
2018-11-15 11:05:00,106.89,107.18,106.85,107.07,21082.0,97.7787,98.044,97.7421,97.9434,21082.0
2018-11-15 11:10:00,107.05,107.17,107.04,107.13,23974.0,97.9251,98.0349,97.9159,97.9983,23974.0
2018-11-15 11:15:00,107.18,107.36,107.16,107.31,24296.0,98.044,98.2087,98.0257,98.1629,24296.0
2018-11-15 11:20:00,107.32,107.69,107.32,107.6,37558.0,98.1721,98.5105,98.1721,98.4282,37558.0
2018-11-15 11:25:00,107.62,107.69,107.4,107.53,76181.0,98.4465,98.5105,98.2452,98.3642,76181.0
2018-11-15 11:30:00,107.55,107.91,107.51,107.81,50963.0,98.3825,98.7118,98.3459,98.6203,50963.0
2018-11-15 11:35:00,107.85,107.92,107.67,107.79,37753.0,98.6569,98.7209,98.4922,98.602,37753.0
2018-11-15 11:40:00,107.8,108.05,107.7,107.78,31394.0,98.6111,98.8398,98.5197,98.5929,31394.0
2018-11-15 11:45:00,107.82,108.05,107.82,107.85,21599.0,98.6294,98.8398,98.6294,98.6569,21599.0
2018-11-15 11:50:00,107.92,108.09,107.8,108.05,14874.0,98.7209,98.8764,98.6111,98.8398,14874.0
2018-11-15 11:55:00,108.04,108.09,107.96,108.07,19929.0,98.8307,98.8764,98.7575,98.8581,19929.0
2018-11-15 12:00:00,108.1,108.21,107.95,108.16,22469.0,98.8856,98.9862,98.7484,98.9405,22469.0
2018-11-15 12:05:00,108.19,108.33,107.94,107.95,34865.0,98.9679,99.096,98.7392,98.7484,34865.0
2018-11-15 12:10:00,107.95,108.1,107.91,107.91,16702.0,98.7484,98.8856,98.7118,98.7118,16702.0
2018-11-15 12:15:00,107.89,108.13,107.85,108.07,16170.0,98.6935,98.913,98.6569,98.8581,16170.0
2018-11-15 12:20:00,108.11,108.28,108.07,108.25,15909.0,98.8947,99.0502,98.8581,99.0228,15909.0
2018-11-15 12:25:00,108.28,108.3,108.05,108.27,19313.0,99.0502,99.0685,98.8398,99.0411,19313.0
2018-11-15 12:30:00,108.26,108.28,108.14,108.24,14437.0,99.0319,99.0502,98.9222,99.0136,14437.0
2018-11-15 12:35:00,108.23,108.33,108.08,108.3,14281.0,99.0045,99.096,98.8673,99.0685,14281.0
2018-11-15 12:40:00,108.33,108.35,108.02,108.02,13572.0,99.096,99.1143,98.8124,98.8124,13572.0
2018-11-15 12:45:00,108.02,108.06,107.98,108.06,10988.0,98.8124,98.849,98.7758,98.849,10988.0
2018-11-15 12:50:00,108.05,108.1,107.78,107.8,26870.0,98.8398,98.8856,98.5929,98.6111,26870.0
2018-11-15 12:55:00,107.76,107.82,107.68,107.78,15191.0,98.5746,98.6294,98.5014,98.5929,15191.0
2018-11-15 13:00:00,107.8,107.85,107.61,107.65,13296.0,98.6111,98.6569,98.4373,98.4739,13296.0
2018-11-15 13:05:00,107.67,107.67,107.41,107.44,29122.0,98.4922,98.4922,98.2544,98.2818,29122.0
2018-11-15 13:10:00,107.4,107.65,107.4,107.64,20624.0,98.2452,98.4739,98.2452,98.4648,20624.0
2018-11-15 13:15:00,107.63,108.03,107.54,107.92,30131.0,98.4556,98.8215,98.3733,98.7209,30131.0
2018-11-15 13:20:00,107.91,108.46,107.91,108.45,27768.0,98.7118,99.2149,98.7118,99.2057,27768.0
2018-11-15 13:25:00,108.45,108.56,108.33,108.5,27664.0,99.2057,99.3064,99.096,99.2515,27664.0
2018-11-15 13:30:00,108.55,108.79,108.53,108.71,35602.0,99.2972,99.5168,99.2789,99.4436,35602.0
2018-11-15 13:35:00,108.77,108.79,108.63,108.69,32699.0,99.4985,99.5168,99.3704,99.4253,32699.0
2018-11-15 13:40:00,108.7,108.89,108.66,108.84,53959.0,99.4344,99.6082,99.3978,99.5625,53959.0
2018-11-15 13:45:00,108.84,109.0,108.71,108.73,44258.0,99.5625,99.7089,99.4436,99.4619,44258.0
2018-11-15 13:50:00,108.76,109.05,108.73,109.02,36481.0,99.4893,99.7546,99.4619,99.7272,36481.0
2018-11-15 13:55:00,109.0,109.19,108.98,109.06,31800.0,99.7089,99.8827,99.6906,99.7637,31800.0
2018-11-15 14:00:00,109.08,109.19,109.03,109.17,32919.0,99.782,99.8827,99.7363,99.8644,32919.0
2018-11-15 14:05:00,109.19,109.37,109.1,109.32,29817.0,99.8827,100.0473,99.8003,100.0016,29817.0
2018-11-15 14:10:00,109.3,109.32,109.17,109.25,22322.0,99.9833,100.0016,99.8644,99.9376,22322.0
2018-11-15 14:15:00,109.27,109.31,109.18,109.23,40307.0,99.9558,99.9924,99.8735,99.9193,40307.0
2018-11-15 14:20:00,109.25,109.33,109.16,109.22,30633.0,99.9376,100.0107,99.8552,99.9101,30633.0
2018-11-15 14:25:00,109.2,109.55,109.18,109.49,28447.0,99.8918,100.212,99.8735,100.1571,28447.0
2018-11-15 14:30:00,109.5,109.7,109.45,109.63,25355.0,100.1662,100.3492,100.1205,100.2852,25355.0
2018-11-15 14:35:00,109.63,109.63,109.41,109.5,22986.0,100.2852,100.2852,100.0839,100.1662,22986.0
2018-11-15 14:40:00,109.5,109.53,109.4,109.45,20682.0,100.1662,100.1937,100.0748,100.1205,20682.0
2018-11-15 14:45:00,109.46,109.6,109.44,109.55,48154.0,100.1297,100.2577,100.1114,100.212,48154.0
2018-11-15 14:50:00,109.51,109.51,109.25,109.4,32591.0,100.1754,100.1754,99.9376,100.0748,32591.0
2018-11-15 14:55:00,109.38,109.42,109.24,109.37,25624.0,100.0565,100.0931,99.9284,100.0473,25624.0
2018-11-15 15:00:00,109.35,109.39,108.88,109.08,88729.0,100.029,100.0656,99.5991,99.782,88729.0
2018-11-15 15:05:00,109.09,109.35,109.08,109.3,32986.0,99.7912,100.029,99.782,99.9833,32986.0
2018-11-15 15:10:00,109.31,109.62,109.22,109.61,74629.0,99.9924,100.276,99.9101,100.2669,74629.0
2018-11-15 15:15:00,109.6,109.64,109.37,109.37,33819.0,100.2577,100.2943,100.0473,100.0473,33819.0
2018-11-15 15:20:00,109.34,109.44,109.07,109.24,52882.0,100.0199,100.1114,99.7729,99.9284,52882.0
2018-11-15 15:25:00,109.22,109.34,109.16,109.17,45208.0,99.9101,100.0199,99.8552,99.8644,45208.0
2018-11-15 15:30:00,109.19,109.45,109.16,109.33,43836.0,99.8827,100.1205,99.8552,100.0107,43836.0
2018-11-15 15:35:00,109.32,109.42,109.28,109.34,58018.0,100.0016,100.0931,99.965,100.0199,58018.0
2018-11-15 15:40:00,109.34,109.4,109.2,109.28,73129.0,100.0199,100.0748,99.8918,99.965,73129.0
2018-11-15 15:45:00,109.3,109.39,109.19,109.29,92056.0,99.9833,100.0656,99.8827,99.9741,92056.0
2018-11-15 15:50:00,109.29,109.56,109.28,109.52,101868.0,99.9741,100.2211,99.965,100.1845,101868.0
2018-11-15 15:55:00,109.51,109.66,109.32,109.61,185729.0,100.1754,100.3126,100.0016,100.2669,185729.0
2018-11-16 09:30:00,108.58,109.66,108.58,109.49,170921.0,99.3247,100.3126,99.3247,100.1571,170921.0
2018-11-16 09:35:00,109.42,109.56,109.02,109.12,21750.0,100.0931,100.2211,99.7272,99.8186,21750.0
2018-11-16 09:40:00,109.11,109.64,109.04,109.43,15842.0,99.8095,100.2943,99.7455,100.1022,15842.0
2018-11-16 09:45:00,109.47,109.76,109.46,109.59,21487.0,100.1388,100.4041,100.1297,100.2486,21487.0
2018-11-16 09:50:00,109.52,109.87,109.48,109.74,27183.0,100.1845,100.5047,100.1479,100.3858,27183.0
2018-11-16 09:55:00,109.72,109.8,109.57,109.71,24027.0,100.3675,100.4407,100.2303,100.3583,24027.0
2018-11-16 10:00:00,109.77,109.85,109.66,109.77,33410.0,100.4132,100.4864,100.3126,100.4132,33410.0
2018-11-16 10:05:00,109.73,109.73,109.5,109.54,12918.0,100.3766,100.3766,100.1662,100.2028,12918.0
2018-11-16 10:10:00,109.54,109.6,109.44,109.59,20004.0,100.2028,100.2577,100.1114,100.2486,20004.0
2018-11-16 10:15:00,109.6,109.84,109.6,109.71,18341.0,100.2577,100.4773,100.2577,100.3583,18341.0
2018-11-16 10:20:00,109.72,109.75,109.52,109.63,18020.0,100.3675,100.3949,100.1845,100.2852,18020.0
2018-11-16 10:25:00,109.63,109.8,109.59,109.62,19812.0,100.2852,100.4407,100.2486,100.276,19812.0
2018-11-16 10:30:00,109.63,109.93,109.57,109.88,16480.0,100.2852,100.5596,100.2303,100.5139,16480.0
2018-11-16 10:35:00,109.9,110.0,109.84,109.89,38503.0,100.5321,100.6236,100.4773,100.523,38503.0
2018-11-16 10:40:00,109.89,109.94,109.78,109.83,31306.0,100.523,100.5687,100.4224,100.4681,31306.0
2018-11-16 10:45:00,109.84,109.93,109.73,109.93,18616.0,100.4773,100.5596,100.3766,100.5596,18616.0
2018-11-16 10:50:00,109.91,109.92,109.77,109.9,13223.0,100.5413,100.5504,100.4132,100.5321,13223.0
2018-11-16 10:55:00,109.87,109.88,109.71,109.71,25518.0,100.5047,100.5139,100.3583,100.3583,25518.0
2018-11-16 11:00:00,109.71,109.79,109.58,109.62,17935.0,100.3583,100.4315,100.2394,100.276,17935.0
2018-11-16 11:05:00,109.62,109.65,109.58,109.6,18820.0,100.276,100.3035,100.2394,100.2577,18820.0
2018-11-16 11:10:00,109.58,109.65,109.45,109.5,22238.0,100.2394,100.3035,100.1205,100.1662,22238.0
2018-11-16 11:15:00,109.48,109.54,109.42,109.44,16230.0,100.1479,100.2028,100.0931,100.1114,16230.0
2018-11-16 11:20:00,109.43,109.43,109.23,109.41,16832.0,100.1022,100.1022,99.9193,100.0839,16832.0
2018-11-16 11:25:00,109.4,109.63,109.4,109.6,35335.0,100.0748,100.2852,100.0748,100.2577,35335.0
2018-11-16 11:30:00,109.66,109.72,109.52,109.67,18284.0,100.3126,100.3675,100.1845,100.3218,18284.0
2018-11-16 11:35:00,109.67,109.81,109.65,109.76,12895.0,100.3218,100.4498,100.3035,100.4041,12895.0
2018-11-16 11:40:00,109.77,109.8,109.65,109.65,12409.0,100.4132,100.4407,100.3035,100.3035,12409.0
2018-11-16 11:45:00,109.65,109.72,109.62,109.67,20394.0,100.3035,100.3675,100.276,100.3218,20394.0
2018-11-16 11:50:00,109.67,109.81,109.6,109.73,23965.0,100.3218,100.4498,100.2577,100.3766,23965.0
2018-11-16 11:55:00,109.73,109.96,109.73,109.85,12749.0,100.3766,100.587,100.3766,100.4864,12749.0
2018-11-16 12:00:00,109.86,109.92,109.66,109.7,12386.0,100.4956,100.5504,100.3126,100.3492,12386.0
2018-11-16 12:05:00,109.73,109.81,109.67,109.81,22195.0,100.3766,100.4498,100.3218,100.4498,22195.0
2018-11-16 12:10:00,109.8,109.85,109.7,109.75,11355.0,100.4407,100.4864,100.3492,100.3949,11355.0
2018-11-16 12:15:00,109.75,109.8,109.66,109.72,11600.0,100.3949,100.4407,100.3126,100.3675,11600.0
2018-11-16 12:20:00,109.74,109.77,109.68,109.77,8918.0,100.3858,100.4132,100.3309,100.4132,8918.0
2018-11-16 12:25:00,109.75,109.76,109.54,109.6,13771.0,100.3949,100.4041,100.2028,100.2577,13771.0
2018-11-16 12:30:00,109.59,109.78,109.5,109.78,23934.0,100.2486,100.4224,100.1662,100.4224,23934.0
2018-11-16 12:35:00,109.81,110.07,109.74,110.01,76638.0,100.4498,100.6877,100.3858,100.6328,76638.0
2018-11-16 12:40:00,110.01,110.2,109.99,110.02,19265.0,100.6328,100.8066,100.6145,100.6419,19265.0
2018-11-16 12:45:00,110.04,110.38,109.98,110.2,50080.0,100.6602,100.9712,100.6053,100.8066,50080.0
2018-11-16 12:50:00,110.18,110.19,110.09,110.15,36630.0,100.7883,100.7974,100.706,100.7608,36630.0
2018-11-16 12:55:00,110.15,110.17,110.03,110.06,16914.0,100.7608,100.7791,100.6511,100.6785,16914.0
2018-11-16 13:00:00,110.08,110.12,109.89,109.89,20833.0,100.6968,100.7334,100.523,100.523,20833.0
2018-11-16 13:05:00,109.88,109.97,109.61,109.73,18255.0,100.5139,100.5962,100.2669,100.3766,18255.0
2018-11-16 13:10:00,109.72,109.86,109.71,109.79,10494.0,100.3675,100.4956,100.3583,100.4315,10494.0
2018-11-16 13:15:00,109.79,109.91,109.76,109.84,8000.0,100.4315,100.5413,100.4041,100.4773,8000.0
2018-11-16 13:20:00,109.82,109.86,109.74,109.78,15450.0,100.459,100.4956,100.3858,100.4224,15450.0
2018-11-16 13:25:00,109.76,109.86,109.71,109.76,13707.0,100.4041,100.4956,100.3583,100.4041,13707.0
2018-11-16 13:30:00,109.79,109.79,109.66,109.66,12089.0,100.4315,100.4315,100.3126,100.3126,12089.0
2018-11-16 13:35:00,109.66,109.7,109.57,109.64,14111.0,100.3126,100.3492,100.2303,100.2943,14111.0
2018-11-16 13:40:00,109.64,109.68,109.34,109.47,29116.0,100.2943,100.3309,100.0199,100.1388,29116.0
2018-11-16 13:45:00,109.51,109.53,109.36,109.4,21968.0,100.1754,100.1937,100.0382,100.0748,21968.0
2018-11-16 13:50:00,109.41,109.43,109.22,109.22,35619.0,100.0839,100.1022,99.9101,99.9101,35619.0
2018-11-16 13:55:00,109.23,109.38,109.22,109.35,28695.0,99.9193,100.0565,99.9101,100.029,28695.0
2018-11-16 14:00:00,109.35,109.49,109.32,109.37,27208.0,100.029,100.1571,100.0016,100.0473,27208.0
2018-11-16 14:05:00,109.37,109.47,109.29,109.32,23699.0,100.0473,100.1388,99.9741,100.0016,23699.0
2018-11-16 14:10:00,109.33,109.37,109.26,109.26,20416.0,100.0107,100.0473,99.9467,99.9467,20416.0
2018-11-16 14:15:00,109.24,109.41,109.2,109.38,18970.0,99.9284,100.0839,99.8918,100.0565,18970.0
2018-11-16 14:20:00,109.39,109.39,109.26,109.26,12171.0,100.0656,100.0656,99.9467,99.9467,12171.0
2018-11-16 14:25:00,109.26,109.54,109.22,109.44,24417.0,99.9467,100.2028,99.9101,100.1114,24417.0
2018-11-16 14:30:00,109.46,109.57,109.46,109.53,18869.0,100.1297,100.2303,100.1297,100.1937,18869.0
2018-11-16 14:35:00,109.52,109.6,109.51,109.56,16549.0,100.1845,100.2577,100.1754,100.2211,16549.0
2018-11-16 14:40:00,109.56,109.56,109.38,109.38,13624.0,100.2211,100.2211,100.0565,100.0565,13624.0
2018-11-16 14:45:00,109.38,109.49,109.37,109.45,17629.0,100.0565,100.1571,100.0473,100.1205,17629.0
2018-11-16 14:50:00,109.44,109.48,109.31,109.38,16219.0,100.1114,100.1479,99.9924,100.0565,16219.0
2018-11-16 14:55:00,109.37,109.37,109.24,109.26,29485.0,100.0473,100.0473,99.9284,99.9467,29485.0
2018-11-16 15:00:00,109.27,109.42,109.22,109.37,31554.0,99.9558,100.0931,99.9101,100.0473,31554.0
2018-11-16 15:05:00,109.38,109.46,109.35,109.43,33773.0,100.0565,100.1297,100.029,100.1022,33773.0
2018-11-16 15:10:00,109.43,109.55,109.42,109.54,15850.0,100.1022,100.212,100.0931,100.2028,15850.0
2018-11-16 15:15:00,109.53,109.6,109.52,109.6,23013.0,100.1937,100.2577,100.1845,100.2577,23013.0
2018-11-16 15:20:00,109.6,109.61,109.52,109.59,18205.0,100.2577,100.2669,100.1845,100.2486,18205.0
2018-11-16 15:25:00,109.6,109.63,109.53,109.54,28122.0,100.2577,100.2852,100.1937,100.2028,28122.0
2018-11-16 15:30:00,109.52,109.55,109.45,109.47,35874.0,100.1845,100.212,100.1205,100.1388,35874.0
2018-11-16 15:35:00,109.47,109.74,109.47,109.73,27428.0,100.1388,100.3858,100.1388,100.3766,27428.0
2018-11-16 15:40:00,109.72,109.73,109.6,109.66,42499.0,100.3675,100.3766,100.2577,100.3126,42499.0
2018-11-16 15:45:00,109.67,109.76,109.58,109.6,54730.0,100.3218,100.4041,100.2394,100.2577,54730.0
2018-11-16 15:50:00,109.6,109.66,109.54,109.63,97575.0,100.2577,100.3126,100.2028,100.2852,97575.0
2018-11-16 15:55:00,109.62,109.63,109.39,109.51,294116.0,100.276,100.2852,100.0656,100.1754,294116.0
2018-11-19 09:30:00,109.9,110.02,109.8,109.99,52099.0,100.5321,100.6419,100.4407,100.6145,52099.0
2018-11-19 09:35:00,110.0,110.0,109.61,109.74,24452.0,100.6236,100.6236,100.2669,100.3858,24452.0
2018-11-19 09:40:00,109.69,109.85,109.51,109.58,15664.0,100.34,100.4864,100.1754,100.2394,15664.0
2018-11-19 09:45:00,109.54,109.54,109.22,109.46,22267.0,100.2028,100.2028,99.9101,100.1297,22267.0
2018-11-19 09:50:00,109.47,109.51,109.23,109.26,22139.0,100.1388,100.1754,99.9193,99.9467,22139.0
2018-11-19 09:55:00,109.29,109.44,109.13,109.38,34479.0,99.9741,100.1114,99.8278,100.0565,34479.0
2018-11-19 10:00:00,109.37,109.38,109.16,109.19,40820.0,100.0473,100.0565,99.8552,99.8827,40820.0
2018-11-19 10:05:00,109.17,109.36,109.04,109.07,43152.0,99.8644,100.0382,99.7455,99.7729,43152.0
2018-11-19 10:10:00,109.06,109.27,109.02,109.26,22668.0,99.7637,99.9558,99.7272,99.9467,22668.0
2018-11-19 10:15:00,109.25,109.31,109.14,109.18,26178.0,99.9376,99.9924,99.8369,99.8735,26178.0
2018-11-19 10:20:00,109.17,109.2,108.85,108.94,35437.0,99.8644,99.8918,99.5716,99.654,35437.0
2018-11-19 10:25:00,108.95,109.09,108.89,108.93,25761.0,99.6631,99.7912,99.6082,99.6448,25761.0
2018-11-19 10:30:00,108.92,108.94,108.74,108.83,39838.0,99.6357,99.654,99.471,99.5534,39838.0
2018-11-19 10:35:00,108.84,108.88,108.72,108.84,50213.0,99.5625,99.5991,99.4527,99.5625,50213.0
2018-11-19 10:40:00,108.84,108.93,108.75,108.82,17154.0,99.5625,99.6448,99.4802,99.5442,17154.0
2018-11-19 10:45:00,108.83,108.89,108.73,108.88,13282.0,99.5534,99.6082,99.4619,99.5991,13282.0
2018-11-19 10:50:00,108.86,108.97,108.83,108.86,19090.0,99.5808,99.6814,99.5534,99.5808,19090.0
2018-11-19 10:55:00,108.87,108.94,108.77,108.93,19931.0,99.5899,99.654,99.4985,99.6448,19931.0
2018-11-19 11:00:00,108.92,109.06,108.81,108.86,40631.0,99.6357,99.7637,99.5351,99.5808,40631.0
2018-11-19 11:05:00,108.86,109.05,108.85,108.98,19029.0,99.5808,99.7546,99.5716,99.6906,19029.0
2018-11-19 11:10:00,108.99,108.99,108.75,108.76,23986.0,99.6997,99.6997,99.4802,99.4893,23986.0
2018-11-19 11:15:00,108.76,108.89,108.71,108.86,18365.0,99.4893,99.6082,99.4436,99.5808,18365.0
2018-11-19 11:20:00,108.84,108.84,108.72,108.75,15087.0,99.5625,99.5625,99.4527,99.4802,15087.0
2018-11-19 11:25:00,108.74,108.75,108.62,108.72,17510.0,99.471,99.4802,99.3613,99.4527,17510.0
2018-11-19 11:30:00,108.7,108.7,108.51,108.57,13722.0,99.4344,99.4344,99.2606,99.3155,13722.0
2018-11-19 11:35:00,108.54,108.58,108.42,108.42,10436.0,99.2881,99.3247,99.1783,99.1783,10436.0
2018-11-19 11:40:00,108.41,108.47,108.26,108.45,17452.0,99.1692,99.224,99.0319,99.2057,17452.0
2018-11-19 11:45:00,108.46,108.46,108.25,108.25,27001.0,99.2149,99.2149,99.0228,99.0228,27001.0
2018-11-19 11:50:00,108.26,108.28,107.83,107.94,53424.0,99.0319,99.0502,98.6386,98.7392,53424.0
2018-11-19 11:55:00,107.93,108.13,107.93,108.02,33165.0,98.7301,98.913,98.7301,98.8124,33165.0
2018-11-19 12:00:00,108.02,108.07,107.73,107.78,35732.0,98.8124,98.8581,98.5471,98.5929,35732.0
2018-11-19 12:05:00,107.79,107.87,107.52,107.66,31287.0,98.602,98.6752,98.355,98.4831,31287.0
2018-11-19 12:10:00,107.66,107.93,107.66,107.77,44553.0,98.4831,98.7301,98.4831,98.5837,44553.0
2018-11-19 12:15:00,107.78,107.85,107.66,107.83,20102.0,98.5929,98.6569,98.4831,98.6386,20102.0
2018-11-19 12:20:00,107.82,107.82,107.69,107.7,40045.0,98.6294,98.6294,98.5105,98.5197,40045.0
2018-11-19 12:25:00,107.7,107.79,107.59,107.76,29859.0,98.5197,98.602,98.419,98.5746,29859.0
2018-11-19 12:30:00,107.75,107.78,107.59,107.66,37996.0,98.5654,98.5929,98.419,98.4831,37996.0
2018-11-19 12:35:00,107.65,107.96,107.65,107.96,20632.0,98.4739,98.7575,98.4739,98.7575,20632.0
2018-11-19 12:40:00,107.96,108.06,107.94,107.94,15880.0,98.7575,98.849,98.7392,98.7392,15880.0
2018-11-19 12:45:00,107.94,107.95,107.84,107.88,13668.0,98.7392,98.7484,98.6477,98.6843,13668.0
2018-11-19 12:50:00,107.87,108.03,107.79,107.94,22959.0,98.6752,98.8215,98.602,98.7392,22959.0
2018-11-19 12:55:00,107.93,107.99,107.84,107.98,21660.0,98.7301,98.785,98.6477,98.7758,21660.0
2018-11-19 13:00:00,107.98,107.99,107.81,107.86,19017.0,98.7758,98.785,98.6203,98.666,19017.0
2018-11-19 13:05:00,107.86,107.96,107.65,107.7,18728.0,98.666,98.7575,98.4739,98.5197,18728.0
2018-11-19 13:10:00,107.7,107.87,107.7,107.84,20946.0,98.5197,98.6752,98.5197,98.6477,20946.0
2018-11-19 13:15:00,107.84,107.87,107.68,107.85,28970.0,98.6477,98.6752,98.5014,98.6569,28970.0
2018-11-19 13:20:00,107.85,107.94,107.64,107.65,24594.0,98.6569,98.7392,98.4648,98.4739,24594.0
2018-11-19 13:25:00,107.64,107.71,107.57,107.67,25103.0,98.4648,98.5288,98.4008,98.4922,25103.0
2018-11-19 13:30:00,107.65,107.7,107.42,107.55,21609.0,98.4739,98.5197,98.2635,98.3825,21609.0
2018-11-19 13:35:00,107.54,107.88,107.51,107.82,24620.0,98.3733,98.6843,98.3459,98.6294,24620.0
2018-11-19 13:40:00,107.81,107.89,107.76,107.88,18432.0,98.6203,98.6935,98.5746,98.6843,18432.0
2018-11-19 13:45:00,107.87,107.89,107.74,107.8,19717.0,98.6752,98.6935,98.5563,98.6111,19717.0
2018-11-19 13:50:00,107.82,107.83,107.68,107.76,23795.0,98.6294,98.6386,98.5014,98.5746,23795.0
2018-11-19 13:55:00,107.76,107.8,107.7,107.7,21859.0,98.5746,98.6111,98.5197,98.5197,21859.0
2018-11-19 14:00:00,107.72,107.73,107.52,107.54,39862.0,98.538,98.5471,98.355,98.3733,39862.0
2018-11-19 14:05:00,107.53,107.75,107.48,107.7,32442.0,98.3642,98.5654,98.3184,98.5197,32442.0
2018-11-19 14:10:00,107.69,107.7,107.57,107.7,29862.0,98.5105,98.5197,98.4008,98.5197,29862.0
2018-11-19 14:15:00,107.69,107.84,107.62,107.69,24977.0,98.5105,98.6477,98.4465,98.5105,24977.0
2018-11-19 14:20:00,107.71,107.77,107.61,107.77,29945.0,98.5288,98.5837,98.4373,98.5837,29945.0
2018-11-19 14:25:00,107.74,107.87,107.72,107.79,20811.0,98.5563,98.6752,98.538,98.602,20811.0
2018-11-19 14:30:00,107.78,107.89,107.7,107.88,14701.0,98.5929,98.6935,98.5197,98.6843,14701.0
2018-11-19 14:35:00,107.83,108.01,107.75,108.01,17713.0,98.6386,98.8032,98.5654,98.8032,17713.0
2018-11-19 14:40:00,108.01,108.05,107.92,107.95,20261.0,98.8032,98.8398,98.7209,98.7484,20261.0
2018-11-19 14:45:00,107.93,108.08,107.86,108.04,24595.0,98.7301,98.8673,98.666,98.8307,24595.0
2018-11-19 14:50:00,108.05,108.18,107.99,108.17,21634.0,98.8398,98.9588,98.785,98.9496,21634.0
2018-11-19 14:55:00,108.19,108.2,108.07,108.11,23137.0,98.9679,98.9771,98.8581,98.8947,23137.0
2018-11-19 15:00:00,108.12,108.26,107.99,108.23,38379.0,98.9039,99.0319,98.785,99.0045,38379.0
2018-11-19 15:05:00,108.22,108.34,108.17,108.27,23377.0,98.9953,99.1051,98.9496,99.0411,23377.0
2018-11-19 15:10:00,108.26,108.57,108.25,108.51,43886.0,99.0319,99.3155,99.0228,99.2606,43886.0
2018-11-19 15:15:00,108.5,108.55,108.36,108.46,33715.0,99.2515,99.2972,99.1234,99.2149,33715.0
2018-11-19 15:20:00,108.47,108.56,108.47,108.52,30446.0,99.224,99.3064,99.224,99.2698,30446.0
2018-11-19 15:25:00,108.53,108.56,108.34,108.43,33764.0,99.2789,99.3064,99.1051,99.1874,33764.0
2018-11-19 15:30:00,108.44,108.49,108.32,108.32,29447.0,99.1966,99.2423,99.0868,99.0868,29447.0
2018-11-19 15:35:00,108.32,108.36,108.15,108.22,45892.0,99.0868,99.1234,98.9313,98.9953,45892.0
2018-11-19 15:40:00,108.2,108.21,107.96,108.0,38674.0,98.9771,98.9862,98.7575,98.7941,38674.0
2018-11-19 15:45:00,107.98,108.05,107.9,108.0,60776.0,98.7758,98.8398,98.7026,98.7941,60776.0
2018-11-19 15:50:00,107.99,108.09,107.92,108.04,44475.0,98.785,98.8764,98.7209,98.8307,44475.0
2018-11-19 15:55:00,108.02,108.3,108.02,108.26,146621.0,98.8124,99.0685,98.8124,99.0319,146621.0
2018-11-20 09:30:00,107.55,107.9,107.0,107.46,132285.0,98.3825,98.7026,97.8793,98.3001,132285.0
2018-11-20 09:35:00,107.48,107.49,106.88,107.25,57605.0,98.3184,98.3276,97.7696,98.108,57605.0
2018-11-20 09:40:00,107.27,107.43,107.13,107.28,59492.0,98.1263,98.2727,97.9983,98.1355,59492.0
2018-11-20 09:45:00,107.25,107.32,106.66,106.7,36605.0,98.108,98.1721,97.5683,97.6049,36605.0
2018-11-20 09:50:00,106.67,106.7,106.27,106.5,78501.0,97.5775,97.6049,97.2116,97.422,78501.0
2018-11-20 09:55:00,106.51,106.56,106.02,106.39,56558.0,97.4311,97.4768,96.9829,97.3213,56558.0
2018-11-20 10:00:00,106.38,106.46,106.06,106.06,38026.0,97.3122,97.3854,97.0195,97.0195,38026.0
2018-11-20 10:05:00,106.06,106.08,105.86,106.04,45505.0,97.0195,97.0378,96.8365,97.0012,45505.0
2018-11-20 10:10:00,106.0,106.0,105.57,105.6,30865.0,96.9646,96.9646,96.5712,96.5987,30865.0
2018-11-20 10:15:00,105.55,105.79,105.46,105.79,49803.0,96.5529,96.7725,96.4706,96.7725,49803.0
2018-11-20 10:20:00,105.76,106.07,105.75,106.0,34464.0,96.745,97.0286,96.7359,96.9646,34464.0
2018-11-20 10:25:00,105.99,106.14,105.92,106.13,33995.0,96.9554,97.0926,96.8914,97.0835,33995.0
2018-11-20 10:30:00,106.13,106.31,105.96,106.06,47885.0,97.0835,97.2482,96.928,97.0195,47885.0
2018-11-20 10:35:00,106.05,106.26,106.05,106.21,39402.0,97.0103,97.2024,97.0103,97.1567,39402.0
2018-11-20 10:40:00,106.22,106.36,106.21,106.25,48591.0,97.1658,97.2939,97.1567,97.1933,48591.0
2018-11-20 10:45:00,106.28,106.29,106.1,106.25,24574.0,97.2207,97.2299,97.0561,97.1933,24574.0
2018-11-20 10:50:00,106.25,106.66,106.21,106.62,23659.0,97.1933,97.5683,97.1567,97.5317,23659.0
2018-11-20 10:55:00,106.63,106.73,106.37,106.49,50709.0,97.5409,97.6324,97.303,97.4128,50709.0
2018-11-20 11:00:00,106.48,106.59,106.4,106.4,42701.0,97.4037,97.5043,97.3305,97.3305,42701.0
2018-11-20 11:05:00,106.39,106.81,106.38,106.74,23308.0,97.3213,97.7055,97.3122,97.6415,23308.0
2018-11-20 11:10:00,106.72,106.84,106.57,106.59,21036.0,97.6232,97.733,97.486,97.5043,21036.0
2018-11-20 11:15:00,106.58,106.58,106.38,106.4,48737.0,97.4951,97.4951,97.3122,97.3305,48737.0
2018-11-20 11:20:00,106.37,106.57,106.35,106.47,32394.0,97.303,97.486,97.2847,97.3945,32394.0
2018-11-20 11:25:00,106.46,106.6,106.43,106.51,57610.0,97.3854,97.5134,97.3579,97.4311,57610.0
2018-11-20 11:30:00,106.52,106.53,106.38,106.42,54279.0,97.4403,97.4494,97.3122,97.3488,54279.0
2018-11-20 11:35:00,106.4,106.63,106.35,106.63,28843.0,97.3305,97.5409,97.2847,97.5409,28843.0
2018-11-20 11:40:00,106.63,106.84,106.53,106.81,14542.0,97.5409,97.733,97.4494,97.7055,14542.0
2018-11-20 11:45:00,106.86,106.89,106.71,106.78,11273.0,97.7513,97.7787,97.6141,97.6781,11273.0
2018-11-20 11:50:00,106.78,106.86,106.69,106.71,9983.0,97.6781,97.7513,97.5958,97.6141,9983.0
2018-11-20 11:55:00,106.71,106.97,106.65,106.94,23149.0,97.6141,97.8519,97.5592,97.8245,23149.0
2018-11-20 12:00:00,106.97,107.13,106.82,107.08,27573.0,97.8519,97.9983,97.7147,97.9525,27573.0
2018-11-20 12:05:00,107.07,107.07,106.84,106.86,17011.0,97.9434,97.9434,97.733,97.7513,17011.0
2018-11-20 12:10:00,106.8,106.89,106.77,106.8,10319.0,97.6964,97.7787,97.6689,97.6964,10319.0
2018-11-20 12:15:00,106.78,106.8,106.62,106.67,16680.0,97.6781,97.6964,97.5317,97.5775,16680.0
2018-11-20 12:20:00,106.62,106.7,106.49,106.52,13124.0,97.5317,97.6049,97.4128,97.4403,13124.0
2018-11-20 12:25:00,106.5,106.73,106.49,106.63,21960.0,97.422,97.6324,97.4128,97.5409,21960.0
2018-11-20 12:30:00,106.64,106.69,106.49,106.53,15635.0,97.55,97.5958,97.4128,97.4494,15635.0
2018-11-20 12:35:00,106.55,106.62,106.48,106.5,11231.0,97.4677,97.5317,97.4037,97.422,11231.0
2018-11-20 12:40:00,106.5,106.55,106.36,106.38,20005.0,97.422,97.4677,97.2939,97.3122,20005.0
2018-11-20 12:45:00,106.38,106.4,106.2,106.28,15103.0,97.3122,97.3305,97.1475,97.2207,15103.0
2018-11-20 12:50:00,106.26,106.47,106.24,106.37,21099.0,97.2024,97.3945,97.1841,97.303,21099.0
2018-11-20 12:55:00,106.35,106.38,106.17,106.25,20689.0,97.2847,97.3122,97.1201,97.1933,20689.0
2018-11-20 13:00:00,106.24,106.3,106.18,106.23,18125.0,97.1841,97.239,97.1292,97.175,18125.0
2018-11-20 13:05:00,106.22,106.38,106.21,106.32,14418.0,97.1658,97.3122,97.1567,97.2573,14418.0
2018-11-20 13:10:00,106.32,106.35,106.15,106.33,22824.0,97.2573,97.2847,97.1018,97.2665,22824.0
2018-11-20 13:15:00,106.31,106.36,106.13,106.17,11298.0,97.2482,97.2939,97.0835,97.1201,11298.0
2018-11-20 13:20:00,106.14,106.17,106.05,106.09,30119.0,97.0926,97.1201,97.0103,97.0469,30119.0
2018-11-20 13:25:00,106.07,106.24,106.07,106.24,13573.0,97.0286,97.1841,97.0286,97.1841,13573.0
2018-11-20 13:30:00,106.25,106.34,106.2,106.26,10966.0,97.1933,97.2756,97.1475,97.2024,10966.0
2018-11-20 13:35:00,106.27,106.32,106.15,106.2,12771.0,97.2116,97.2573,97.1018,97.1475,12771.0
2018-11-20 13:40:00,106.17,106.44,106.14,106.31,17481.0,97.1201,97.3671,97.0926,97.2482,17481.0
2018-11-20 13:45:00,106.32,106.41,106.27,106.33,9873.0,97.2573,97.3396,97.2116,97.2665,9873.0
2018-11-20 13:50:00,106.31,106.34,106.17,106.18,11716.0,97.2482,97.2756,97.1201,97.1292,11716.0
2018-11-20 13:55:00,106.18,106.24,106.12,106.13,100014.0,97.1292,97.1841,97.0744,97.0835,100014.0
2018-11-20 14:00:00,106.09,106.34,106.08,106.26,40113.0,97.0469,97.2756,97.0378,97.2024,40113.0
2018-11-20 14:05:00,106.24,106.29,105.99,105.99,58833.0,97.1841,97.2299,96.9554,96.9554,58833.0
2018-11-20 14:10:00,106.0,106.31,106.0,106.28,24476.0,96.9646,97.2482,96.9646,97.2207,24476.0
2018-11-20 14:15:00,106.27,106.35,106.21,106.27,10316.0,97.2116,97.2847,97.1567,97.2116,10316.0
2018-11-20 14:20:00,106.27,106.31,106.2,106.28,21614.0,97.2116,97.2482,97.1475,97.2207,21614.0
2018-11-20 14:25:00,106.28,106.31,106.13,106.2,20739.0,97.2207,97.2482,97.0835,97.1475,20739.0
2018-11-20 14:30:00,106.22,106.57,106.2,106.52,38657.0,97.1658,97.486,97.1475,97.4403,38657.0
2018-11-20 14:35:00,106.48,106.6,106.4,106.42,10382.0,97.4037,97.5134,97.3305,97.3488,10382.0
2018-11-20 14:40:00,106.43,106.46,106.2,106.2,12715.0,97.3579,97.3854,97.1475,97.1475,12715.0
2018-11-20 14:45:00,106.22,106.33,106.19,106.26,24378.0,97.1658,97.2665,97.1384,97.2024,24378.0
2018-11-20 14:50:00,106.22,106.35,106.17,106.21,20401.0,97.1658,97.2847,97.1201,97.1567,20401.0
2018-11-20 14:55:00,106.19,106.32,106.11,106.21,16651.0,97.1384,97.2573,97.0652,97.1567,16651.0
2018-11-20 15:00:00,106.22,106.39,106.02,106.1,29739.0,97.1658,97.3213,96.9829,97.0561,29739.0
2018-11-20 15:05:00,106.1,106.23,106.0,106.22,30716.0,97.0561,97.175,96.9646,97.1658,30716.0
2018-11-20 15:10:00,106.23,106.32,106.13,106.2,46439.0,97.175,97.2573,97.0835,97.1475,46439.0
2018-11-20 15:15:00,106.17,106.45,106.14,106.31,42599.0,97.1201,97.3762,97.0926,97.2482,42599.0
2018-11-20 15:20:00,106.3,106.43,106.24,106.33,30997.0,97.239,97.3579,97.1841,97.2665,30997.0
2018-11-20 15:25:00,106.33,106.56,106.23,106.44,35158.0,97.2665,97.4768,97.175,97.3671,35158.0
2018-11-20 15:30:00,106.44,106.46,106.31,106.41,34190.0,97.3671,97.3854,97.2482,97.3396,34190.0
2018-11-20 15:35:00,106.38,106.64,106.38,106.59,46663.0,97.3122,97.55,97.3122,97.5043,46663.0
2018-11-20 15:40:00,106.58,106.62,106.32,106.37,50516.0,97.4951,97.5317,97.2573,97.303,50516.0
2018-11-20 15:45:00,106.34,106.43,106.21,106.27,54485.0,97.2756,97.3579,97.1567,97.2116,54485.0
2018-11-20 15:50:00,106.26,106.3,106.09,106.15,77876.0,97.2024,97.239,97.0469,97.1018,77876.0
2018-11-20 15:55:00,106.15,106.39,106.06,106.13,241380.0,97.1018,97.3213,97.0195,97.0835,241380.0
2018-11-21 09:30:00,106.37,106.71,106.13,106.5,87234.0,97.303,97.6141,97.0835,97.422,87234.0
2018-11-21 09:35:00,106.61,106.61,106.28,106.38,9790.0,97.5226,97.5226,97.2207,97.3122,9790.0
2018-11-21 09:40:00,106.45,106.63,106.36,106.62,8887.0,97.3762,97.5409,97.2939,97.5317,8887.0
2018-11-21 09:45:00,106.69,107.29,106.62,107.29,37446.0,97.5958,98.1446,97.5317,98.1446,37446.0
2018-11-21 09:50:00,107.31,107.5,107.01,107.38,52703.0,98.1629,98.3367,97.8885,98.2269,52703.0
2018-11-21 09:55:00,107.39,107.56,107.23,107.23,52178.0,98.2361,98.3916,98.0897,98.0897,52178.0
2018-11-21 10:00:00,107.36,107.54,107.32,107.53,33130.0,98.2087,98.3733,98.1721,98.3642,33130.0
2018-11-21 10:05:00,107.54,107.67,107.41,107.47,36328.0,98.3733,98.4922,98.2544,98.3093,36328.0
2018-11-21 10:10:00,107.47,107.6,107.4,107.49,25986.0,98.3093,98.4282,98.2452,98.3276,25986.0
2018-11-21 10:15:00,107.49,107.56,107.41,107.47,14559.0,98.3276,98.3916,98.2544,98.3093,14559.0
2018-11-21 10:20:00,107.45,107.45,107.29,107.36,14954.0,98.291,98.291,98.1446,98.2087,14954.0
2018-11-21 10:25:00,107.4,107.45,107.24,107.43,19376.0,98.2452,98.291,98.0989,98.2727,19376.0
2018-11-21 10:30:00,107.4,107.48,107.24,107.34,16179.0,98.2452,98.3184,98.0989,98.1904,16179.0
2018-11-21 10:35:00,107.3,107.56,107.26,107.51,17140.0,98.1538,98.3916,98.1172,98.3459,17140.0
2018-11-21 10:40:00,107.5,107.54,107.24,107.24,16004.0,98.3367,98.3733,98.0989,98.0989,16004.0
2018-11-21 10:45:00,107.23,107.25,107.02,107.02,12161.0,98.0897,98.108,97.8976,97.8976,12161.0
2018-11-21 10:50:00,107.05,107.07,106.9,106.96,14854.0,97.9251,97.9434,97.7879,97.8428,14854.0
2018-11-21 10:55:00,106.96,107.09,106.88,107.02,26799.0,97.8428,97.9617,97.7696,97.8976,26799.0
2018-11-21 11:00:00,107.03,107.04,106.87,106.96,13900.0,97.9068,97.9159,97.7604,97.8428,13900.0
2018-11-21 11:05:00,106.97,107.03,106.92,106.94,11530.0,97.8519,97.9068,97.8062,97.8245,11530.0
2018-11-21 11:10:00,106.97,107.28,106.95,107.22,14331.0,97.8519,98.1355,97.8336,98.0806,14331.0
2018-11-21 11:15:00,107.22,107.44,107.19,107.42,9218.0,98.0806,98.2818,98.0531,98.2635,9218.0
2018-11-21 11:20:00,107.41,107.45,107.34,107.38,6402.0,98.2544,98.291,98.1904,98.2269,6402.0
2018-11-21 11:25:00,107.38,107.42,107.19,107.26,10085.0,98.2269,98.2635,98.0531,98.1172,10085.0
2018-11-21 11:30:00,107.26,107.35,107.26,107.26,11327.0,98.1172,98.1995,98.1172,98.1172,11327.0
2018-11-21 11:35:00,107.26,107.36,107.22,107.28,9860.0,98.1172,98.2087,98.0806,98.1355,9860.0
2018-11-21 11:40:00,107.28,107.34,107.2,107.3,11064.0,98.1355,98.1904,98.0623,98.1538,11064.0
2018-11-21 11:45:00,107.29,107.31,107.12,107.26,19534.0,98.1446,98.1629,97.9891,98.1172,19534.0
2018-11-21 11:50:00,107.29,107.36,107.24,107.35,10339.0,98.1446,98.2087,98.0989,98.1995,10339.0
2018-11-21 11:55:00,107.34,107.37,107.18,107.34,10098.0,98.1904,98.2178,98.044,98.1904,10098.0
2018-11-21 12:00:00,107.35,107.44,107.19,107.19,11883.0,98.1995,98.2818,98.0531,98.0531,11883.0
2018-11-21 12:05:00,107.21,107.21,107.06,107.06,11618.0,98.0714,98.0714,97.9342,97.9342,11618.0
2018-11-21 12:10:00,107.08,107.21,107.07,107.17,14782.0,97.9525,98.0714,97.9434,98.0349,14782.0
2018-11-21 12:15:00,107.16,107.22,107.14,107.22,13322.0,98.0257,98.0806,98.0074,98.0806,13322.0
2018-11-21 12:20:00,107.23,107.27,107.15,107.2,13322.0,98.0897,98.1263,98.0166,98.0623,13322.0
2018-11-21 12:25:00,107.19,107.25,107.19,107.22,7743.0,98.0531,98.108,98.0531,98.0806,7743.0
2018-11-21 12:30:00,107.22,107.25,107.15,107.22,11479.0,98.0806,98.108,98.0166,98.0806,11479.0
2018-11-21 12:35:00,107.21,107.25,107.13,107.19,12602.0,98.0714,98.108,97.9983,98.0531,12602.0
2018-11-21 12:40:00,107.2,107.27,107.13,107.2,8936.0,98.0623,98.1263,97.9983,98.0623,8936.0
2018-11-21 12:45:00,107.19,107.25,107.18,107.25,9667.0,98.0531,98.108,98.044,98.108,9667.0
2018-11-21 12:50:00,107.25,107.32,107.21,107.22,13453.0,98.108,98.1721,98.0714,98.0806,13453.0
2018-11-21 12:55:00,107.23,107.29,107.21,107.29,12894.0,98.0897,98.1446,98.0714,98.1446,12894.0
2018-11-21 13:00:00,107.31,107.35,107.29,107.34,6338.0,98.1629,98.1995,98.1446,98.1904,6338.0
2018-11-21 13:05:00,107.35,107.37,107.32,107.32,8771.0,98.1995,98.2178,98.1721,98.1721,8771.0
2018-11-21 13:10:00,107.32,107.4,107.31,107.37,9114.0,98.1721,98.2452,98.1629,98.2178,9114.0
2018-11-21 13:15:00,107.37,107.37,107.25,107.27,11499.0,98.2178,98.2178,98.108,98.1263,11499.0
2018-11-21 13:20:00,107.26,107.26,107.16,107.23,15030.0,98.1172,98.1172,98.0257,98.0897,15030.0
2018-11-21 13:25:00,107.23,107.24,107.16,107.22,9998.0,98.0897,98.0989,98.0257,98.0806,9998.0
2018-11-21 13:30:00,107.24,107.26,107.21,107.21,7050.0,98.0989,98.1172,98.0714,98.0714,7050.0
2018-11-21 13:35:00,107.2,107.24,107.17,107.22,10694.0,98.0623,98.0989,98.0349,98.0806,10694.0
2018-11-21 13:40:00,107.22,107.28,107.19,107.27,11227.0,98.0806,98.1355,98.0531,98.1263,11227.0
2018-11-21 13:45:00,107.29,107.3,107.23,107.26,7634.0,98.1446,98.1538,98.0897,98.1172,7634.0
2018-11-21 13:50:00,107.27,107.29,107.17,107.17,4444.0,98.1263,98.1446,98.0349,98.0349,4444.0
2018-11-21 13:55:00,107.17,107.18,107.07,107.16,12725.0,98.0349,98.044,97.9434,98.0257,12725.0
2018-11-21 14:00:00,107.16,107.22,107.14,107.16,10176.0,98.0257,98.0806,98.0074,98.0257,10176.0
2018-11-21 14:05:00,107.15,107.22,107.09,107.2,9394.0,98.0166,98.0806,97.9617,98.0623,9394.0
2018-11-21 14:10:00,107.2,107.26,107.17,107.18,7698.0,98.0623,98.1172,98.0349,98.044,7698.0
2018-11-21 14:15:00,107.18,107.25,107.16,107.22,10027.0,98.044,98.108,98.0257,98.0806,10027.0
2018-11-21 14:20:00,107.22,107.28,107.17,107.27,10314.0,98.0806,98.1355,98.0349,98.1263,10314.0
2018-11-21 14:25:00,107.26,107.33,107.25,107.28,12008.0,98.1172,98.1812,98.108,98.1355,12008.0
2018-11-21 14:30:00,107.27,107.33,107.26,107.3,10251.0,98.1263,98.1812,98.1172,98.1538,10251.0
2018-11-21 14:35:00,107.29,107.29,107.2,107.21,8834.0,98.1446,98.1446,98.0623,98.0714,8834.0
2018-11-21 14:40:00,107.21,107.24,107.18,107.23,15969.0,98.0714,98.0989,98.044,98.0897,15969.0
2018-11-21 14:45:00,107.23,107.23,107.14,107.2,11214.0,98.0897,98.0897,98.0074,98.0623,11214.0
2018-11-21 14:50:00,107.2,107.27,107.16,107.23,9907.0,98.0623,98.1263,98.0257,98.0897,9907.0
2018-11-21 14:55:00,107.22,107.24,107.12,107.12,9809.0,98.0806,98.0989,97.9891,97.9891,9809.0
2018-11-21 15:00:00,107.13,107.19,107.11,107.13,17594.0,97.9983,98.0531,97.98,97.9983,17594.0
2018-11-21 15:05:00,107.13,107.28,107.1,107.28,12372.0,97.9983,98.1355,97.9708,98.1355,12372.0
2018-11-21 15:10:00,107.27,107.28,107.16,107.17,16849.0,98.1263,98.1355,98.0257,98.0349,16849.0
2018-11-21 15:15:00,107.18,107.24,107.14,107.14,12226.0,98.044,98.0989,98.0074,98.0074,12226.0
2018-11-21 15:20:00,107.13,107.14,107.04,107.09,16774.0,97.9983,98.0074,97.9159,97.9617,16774.0
2018-11-21 15:25:00,107.1,107.14,107.0,107.0,16964.0,97.9708,98.0074,97.8793,97.8793,16964.0
2018-11-21 15:30:00,106.99,106.99,106.79,106.87,26952.0,97.8702,97.8702,97.6872,97.7604,26952.0
2018-11-21 15:35:00,106.88,106.93,106.8,106.86,35488.0,97.7696,97.8153,97.6964,97.7513,35488.0
2018-11-21 15:40:00,106.85,106.85,106.69,106.69,36551.0,97.7421,97.7421,97.5958,97.5958,36551.0
2018-11-21 15:45:00,106.68,106.86,106.67,106.75,42736.0,97.5866,97.7513,97.5775,97.6507,42736.0
2018-11-21 15:50:00,106.76,106.79,106.62,106.63,53492.0,97.6598,97.6872,97.5317,97.5409,53492.0
2018-11-21 15:55:00,106.64,106.65,106.5,106.5,179937.0,97.55,97.5592,97.422,97.422,179937.0
2018-11-23 09:30:00,105.88,105.88,105.4,105.68,60612.0,96.8548,96.8548,96.4157,96.6719,60612.0
2018-11-23 09:35:00,105.66,105.86,105.45,105.7,35171.0,96.6536,96.8365,96.4615,96.6902,35171.0
2018-11-23 09:40:00,105.71,105.71,105.31,105.53,24047.0,96.6993,96.6993,96.3334,96.5346,24047.0
2018-11-23 09:45:00,105.51,105.78,105.45,105.75,13256.0,96.5163,96.7633,96.4615,96.7359,13256.0
2018-11-23 09:50:00,105.75,105.8,105.63,105.8,8541.0,96.7359,96.7816,96.6261,96.7816,8541.0
2018-11-23 09:55:00,105.77,105.97,105.77,105.88,9819.0,96.7542,96.9371,96.7542,96.8548,9819.0
2018-11-23 10:00:00,105.89,105.97,105.83,105.91,7937.0,96.864,96.9371,96.8091,96.8823,7937.0
2018-11-23 10:05:00,105.91,106.0,105.83,106.0,17325.0,96.8823,96.9646,96.8091,96.9646,17325.0
2018-11-23 10:10:00,106.03,106.05,105.89,105.92,21053.0,96.992,97.0103,96.864,96.8914,21053.0
2018-11-23 10:15:00,105.92,105.93,105.78,105.82,28062.0,96.8914,96.9005,96.7633,96.7999,28062.0
2018-11-23 10:20:00,105.81,105.93,105.76,105.77,21052.0,96.7908,96.9005,96.745,96.7542,21052.0
2018-11-23 10:25:00,105.81,105.81,105.57,105.59,11067.0,96.7908,96.7908,96.5712,96.5895,11067.0
2018-11-23 10:30:00,105.59,105.82,105.58,105.79,14933.0,96.5895,96.7999,96.5804,96.7725,14933.0
2018-11-23 10:35:00,105.82,106.0,105.81,106.0,9860.0,96.7999,96.9646,96.7908,96.9646,9860.0
2018-11-23 10:40:00,105.96,105.97,105.85,105.91,9883.0,96.928,96.9371,96.8274,96.8823,9883.0
2018-11-23 10:45:00,105.93,106.08,105.91,105.97,10559.0,96.9005,97.0378,96.8823,96.9371,10559.0
2018-11-23 10:50:00,105.99,106.13,105.99,106.03,12168.0,96.9554,97.0835,96.9554,96.992,12168.0
2018-11-23 10:55:00,106.03,106.06,105.93,105.95,12641.0,96.992,97.0195,96.9005,96.9188,12641.0
2018-11-23 11:00:00,105.95,106.07,105.94,106.01,10446.0,96.9188,97.0286,96.9097,96.9737,10446.0
2018-11-23 11:05:00,105.97,106.09,105.97,106.03,15583.0,96.9371,97.0469,96.9371,96.992,15583.0
2018-11-23 11:10:00,106.05,106.17,106.03,106.14,9788.0,97.0103,97.1201,96.992,97.0926,9788.0
2018-11-23 11:15:00,106.19,106.32,106.17,106.26,8028.0,97.1384,97.2573,97.1201,97.2024,8028.0
2018-11-23 11:20:00,106.28,106.33,106.22,106.33,8152.0,97.2207,97.2665,97.1658,97.2665,8152.0
2018-11-23 11:25:00,106.33,106.39,106.28,106.34,5521.0,97.2665,97.3213,97.2207,97.2756,5521.0
2018-11-23 11:30:00,106.32,106.35,106.25,106.34,6484.0,97.2573,97.2847,97.1933,97.2756,6484.0
2018-11-23 11:35:00,106.32,106.33,106.18,106.23,10006.0,97.2573,97.2665,97.1292,97.175,10006.0
2018-11-23 11:40:00,106.21,106.33,106.17,106.33,7499.0,97.1567,97.2665,97.1201,97.2665,7499.0
2018-11-23 11:45:00,106.33,106.4,106.33,106.4,8045.0,97.2665,97.3305,97.2665,97.3305,8045.0
2018-11-23 11:50:00,106.39,106.45,106.27,106.35,12830.0,97.3213,97.3762,97.2116,97.2847,12830.0
2018-11-23 11:55:00,106.33,106.38,106.1,106.12,7243.0,97.2665,97.3122,97.0561,97.0744,7243.0
2018-11-23 12:00:00,106.09,106.14,106.03,106.06,21906.0,97.0469,97.0926,96.992,97.0195,21906.0
2018-11-23 12:05:00,106.08,106.12,106.01,106.05,9811.0,97.0378,97.0744,96.9737,97.0103,9811.0
2018-11-23 12:10:00,106.03,106.13,106.03,106.11,6907.0,96.992,97.0835,96.992,97.0652,6907.0
2018-11-23 12:15:00,106.08,106.21,106.07,106.17,9784.0,97.0378,97.1567,97.0286,97.1201,9784.0
2018-11-23 12:20:00,106.2,106.3,106.17,106.23,8363.0,97.1475,97.239,97.1201,97.175,8363.0
2018-11-23 12:25:00,106.22,106.26,106.2,106.21,6808.0,97.1658,97.2024,97.1475,97.1567,6808.0
2018-11-23 12:30:00,106.21,106.24,106.14,106.22,13413.0,97.1567,97.1841,97.0926,97.1658,13413.0
2018-11-23 12:35:00,106.23,106.35,106.2,106.31,16924.0,97.175,97.2847,97.1475,97.2482,16924.0
2018-11-23 12:40:00,106.33,106.33,106.17,106.18,10507.0,97.2665,97.2665,97.1201,97.1292,10507.0
2018-11-23 12:45:00,106.19,106.28,106.07,106.13,20183.0,97.1384,97.2207,97.0286,97.0835,20183.0
2018-11-23 12:50:00,106.13,106.13,105.86,105.89,22621.0,97.0835,97.0835,96.8365,96.864,22621.0
2018-11-23 12:55:00,105.88,105.88,105.66,105.74,75922.0,96.8548,96.8548,96.6536,96.7267,75922.0
2018-11-26 09:30:00,107.15,107.66,106.83,107.65,101334.0,98.0166,98.4831,97.7238,98.4739,101334.0
2018-11-26 09:35:00,107.67,108.39,107.59,108.35,44026.0,98.4922,99.1509,98.419,99.1143,44026.0
2018-11-26 09:40:00,108.36,108.84,108.33,108.82,46049.0,99.1234,99.5625,99.096,99.5442,46049.0
2018-11-26 09:45:00,108.84,108.89,108.47,108.77,28551.0,99.5625,99.6082,99.224,99.4985,28551.0
2018-11-26 09:50:00,108.78,108.89,108.7,108.77,25852.0,99.5076,99.6082,99.4344,99.4985,25852.0
2018-11-26 09:55:00,108.81,108.9,108.75,108.84,31878.0,99.5351,99.6174,99.4802,99.5625,31878.0
2018-11-26 10:00:00,108.86,108.95,108.78,108.95,51172.0,99.5808,99.6631,99.5076,99.6631,51172.0
2018-11-26 10:05:00,108.96,109.01,108.9,108.95,27372.0,99.6723,99.718,99.6174,99.6631,27372.0
2018-11-26 10:10:00,108.95,108.97,108.74,108.83,27266.0,99.6631,99.6814,99.471,99.5534,27266.0
2018-11-26 10:15:00,108.85,108.98,108.82,108.91,17950.0,99.5716,99.6906,99.5442,99.6265,17950.0
2018-11-26 10:20:00,108.91,109.04,108.89,108.98,18633.0,99.6265,99.7455,99.6082,99.6906,18633.0
2018-11-26 10:25:00,109.0,109.04,108.88,109.0,16460.0,99.7089,99.7455,99.5991,99.7089,16460.0
2018-11-26 10:30:00,109.03,109.07,108.95,109.04,15235.0,99.7363,99.7729,99.6631,99.7455,15235.0
2018-11-26 10:35:00,109.03,109.05,108.89,109.0,31326.0,99.7363,99.7546,99.6082,99.7089,31326.0
2018-11-26 10:40:00,109.01,109.23,109.01,109.22,32907.0,99.718,99.9193,99.718,99.9101,32907.0
2018-11-26 10:45:00,109.23,109.25,109.07,109.07,22808.0,99.9193,99.9376,99.7729,99.7729,22808.0
2018-11-26 10:50:00,109.06,109.24,109.02,109.23,30938.0,99.7637,99.9284,99.7272,99.9193,30938.0
2018-11-26 10:55:00,109.22,109.28,109.14,109.15,54295.0,99.9101,99.965,99.8369,99.8461,54295.0
2018-11-26 11:00:00,109.17,109.22,109.02,109.13,42320.0,99.8644,99.9101,99.7272,99.8278,42320.0
2018-11-26 11:05:00,109.12,109.13,109.02,109.11,26248.0,99.8186,99.8278,99.7272,99.8095,26248.0
2018-11-26 11:10:00,109.1,109.24,109.02,109.19,26758.0,99.8003,99.9284,99.7272,99.8827,26758.0
2018-11-26 11:15:00,109.19,109.21,109.11,109.15,27699.0,99.8827,99.901,99.8095,99.8461,27699.0
2018-11-26 11:20:00,109.16,109.24,109.09,109.16,26965.0,99.8552,99.9284,99.7912,99.8552,26965.0
2018-11-26 11:25:00,109.16,109.18,109.05,109.07,28481.0,99.8552,99.8735,99.7546,99.7729,28481.0
2018-11-26 11:30:00,109.01,109.09,108.99,109.02,53455.0,99.718,99.7912,99.6997,99.7272,53455.0
2018-11-26 11:35:00,109.04,109.07,108.89,108.93,31118.0,99.7455,99.7729,99.6082,99.6448,31118.0
2018-11-26 11:40:00,108.91,109.02,108.89,108.99,17132.0,99.6265,99.7272,99.6082,99.6997,17132.0
2018-11-26 11:45:00,108.95,109.01,108.91,109.0,15038.0,99.6631,99.718,99.6265,99.7089,15038.0
2018-11-26 11:50:00,109.02,109.03,108.92,109.01,26076.0,99.7272,99.7363,99.6357,99.718,26076.0
2018-11-26 11:55:00,109.01,109.02,108.94,109.0,20421.0,99.718,99.7272,99.654,99.7089,20421.0
2018-11-26 12:00:00,109.01,109.03,108.92,108.97,20145.0,99.718,99.7363,99.6357,99.6814,20145.0
2018-11-26 12:05:00,108.98,109.14,108.93,109.13,24246.0,99.6906,99.8369,99.6448,99.8278,24246.0
2018-11-26 12:10:00,109.14,109.25,109.1,109.11,44127.0,99.8369,99.9376,99.8003,99.8095,44127.0
2018-11-26 12:15:00,109.11,109.21,109.04,109.16,30921.0,99.8095,99.901,99.7455,99.8552,30921.0
2018-11-26 12:20:00,109.15,109.15,109.08,109.11,18098.0,99.8461,99.8461,99.782,99.8095,18098.0
2018-11-26 12:25:00,109.1,109.12,109.04,109.12,16186.0,99.8003,99.8186,99.7455,99.8186,16186.0
2018-11-26 12:30:00,109.12,109.17,109.07,109.09,22670.0,99.8186,99.8644,99.7729,99.7912,22670.0
2018-11-26 12:35:00,109.09,109.09,108.93,108.99,35773.0,99.7912,99.7912,99.6448,99.6997,35773.0
2018-11-26 12:40:00,108.99,109.0,108.89,108.93,27433.0,99.6997,99.7089,99.6082,99.6448,27433.0
2018-11-26 12:45:00,108.97,108.99,108.85,108.87,23130.0,99.6814,99.6997,99.5716,99.5899,23130.0
2018-11-26 12:50:00,108.88,108.94,108.84,108.93,14403.0,99.5991,99.654,99.5625,99.6448,14403.0
2018-11-26 12:55:00,108.91,109.01,108.9,108.98,16426.0,99.6265,99.718,99.6174,99.6906,16426.0
2018-11-26 13:00:00,109.0,109.01,108.89,108.9,19908.0,99.7089,99.718,99.6082,99.6174,19908.0
2018-11-26 13:05:00,108.91,109.05,108.89,109.03,18449.0,99.6265,99.7546,99.6082,99.7363,18449.0
2018-11-26 13:10:00,109.04,109.14,108.98,109.0,25186.0,99.7455,99.8369,99.6906,99.7089,25186.0
2018-11-26 13:15:00,109.0,109.05,108.97,109.02,15134.0,99.7089,99.7546,99.6814,99.7272,15134.0
2018-11-26 13:20:00,109.03,109.08,109.01,109.05,20791.0,99.7363,99.782,99.718,99.7546,20791.0
2018-11-26 13:25:00,109.05,109.05,108.86,108.87,30355.0,99.7546,99.7546,99.5808,99.5899,30355.0
2018-11-26 13:30:00,108.87,108.91,108.83,108.87,26740.0,99.5899,99.6265,99.5534,99.5899,26740.0
2018-11-26 13:35:00,108.87,108.87,108.8,108.82,16920.0,99.5899,99.5899,99.5259,99.5442,16920.0
2018-11-26 13:40:00,108.82,108.91,108.74,108.89,29404.0,99.5442,99.6265,99.471,99.6082,29404.0
2018-11-26 13:45:00,108.9,109.07,108.9,109.07,19361.0,99.6174,99.7729,99.6174,99.7729,19361.0
2018-11-26 13:50:00,109.06,109.14,109.03,109.1,15488.0,99.7637,99.8369,99.7363,99.8003,15488.0
2018-11-26 13:55:00,109.09,109.24,109.05,109.23,20448.0,99.7912,99.9284,99.7546,99.9193,20448.0
2018-11-26 14:00:00,109.22,109.25,109.19,109.22,20438.0,99.9101,99.9376,99.8827,99.9101,20438.0
2018-11-26 14:05:00,109.23,109.42,109.22,109.42,21586.0,99.9193,100.0931,99.9101,100.0931,21586.0
2018-11-26 14:10:00,109.43,109.5,109.36,109.48,25333.0,100.1022,100.1662,100.0382,100.1479,25333.0
2018-11-26 14:15:00,109.49,109.58,109.42,109.5,26555.0,100.1571,100.2394,100.0931,100.1662,26555.0
2018-11-26 14:20:00,109.51,109.53,109.5,109.51,19772.0,100.1754,100.1937,100.1662,100.1754,19772.0
2018-11-26 14:25:00,109.5,109.6,109.43,109.47,44514.0,100.1662,100.2577,100.1022,100.1388,44514.0
2018-11-26 14:30:00,109.46,109.65,109.45,109.58,27826.0,100.1297,100.3035,100.1205,100.2394,27826.0
2018-11-26 14:35:00,109.59,109.61,109.41,109.49,63364.0,100.2486,100.2669,100.0839,100.1571,63364.0
2018-11-26 14:40:00,109.48,109.53,109.45,109.45,26642.0,100.1479,100.1937,100.1205,100.1205,26642.0
2018-11-26 14:45:00,109.46,109.49,109.36,109.4,43001.0,100.1297,100.1571,100.0382,100.0748,43001.0
2018-11-26 14:50:00,109.39,109.48,109.3,109.47,30773.0,100.0656,100.1479,99.9833,100.1388,30773.0
2018-11-26 14:55:00,109.45,109.57,109.39,109.57,25468.0,100.1205,100.2303,100.0656,100.2303,25468.0
2018-11-26 15:00:00,109.58,109.63,109.46,109.55,61923.0,100.2394,100.2852,100.1297,100.212,61923.0
2018-11-26 15:05:00,109.54,109.57,109.47,109.51,32384.0,100.2028,100.2303,100.1388,100.1754,32384.0
2018-11-26 15:10:00,109.49,109.58,109.44,109.57,39538.0,100.1571,100.2394,100.1114,100.2303,39538.0
2018-11-26 15:15:00,109.56,109.56,109.45,109.46,28838.0,100.2211,100.2211,100.1205,100.1297,28838.0
2018-11-26 15:20:00,109.46,109.53,109.44,109.45,46521.0,100.1297,100.1937,100.1114,100.1205,46521.0
2018-11-26 15:25:00,109.44,109.52,109.43,109.46,56230.0,100.1114,100.1845,100.1022,100.1297,56230.0
2018-11-26 15:30:00,109.45,109.62,109.39,109.61,95056.0,100.1205,100.276,100.0656,100.2669,95056.0
2018-11-26 15:35:00,109.63,109.63,109.39,109.45,83199.0,100.2852,100.2852,100.0656,100.1205,83199.0
2018-11-26 15:40:00,109.45,109.54,109.44,109.45,43650.0,100.1205,100.2028,100.1114,100.1205,43650.0
2018-11-26 15:45:00,109.45,109.65,109.44,109.62,98410.0,100.1205,100.3035,100.1114,100.276,98410.0
2018-11-26 15:50:00,109.62,109.71,109.61,109.7,94714.0,100.276,100.3583,100.2669,100.3492,94714.0
2018-11-26 15:55:00,109.7,109.73,109.53,109.68,374281.0,100.3492,100.3766,100.1937,100.3309,374281.0
2018-11-27 09:30:00,109.5,109.72,109.41,109.47,75241.0,100.1662,100.3675,100.0839,100.1388,75241.0
2018-11-27 09:35:00,109.43,109.6,109.26,109.41,28502.0,100.1022,100.2577,99.9467,100.0839,28502.0
2018-11-27 09:40:00,109.37,109.37,109.16,109.36,18051.0,100.0473,100.0473,99.8552,100.0382,18051.0
2018-11-27 09:45:00,109.34,109.55,109.31,109.42,35408.0,100.0199,100.212,99.9924,100.0931,35408.0
2018-11-27 09:50:00,109.4,109.46,109.24,109.45,21912.0,100.0748,100.1297,99.9284,100.1205,21912.0
2018-11-27 09:55:00,109.42,109.63,109.36,109.61,22226.0,100.0931,100.2852,100.0382,100.2669,22226.0
2018-11-27 10:00:00,109.62,109.64,109.42,109.58,36119.0,100.276,100.2943,100.0931,100.2394,36119.0
2018-11-27 10:05:00,109.59,109.92,109.57,109.92,30663.0,100.2486,100.5504,100.2303,100.5504,30663.0
2018-11-27 10:10:00,109.9,110.36,109.89,110.19,49565.0,100.5321,100.9529,100.523,100.7974,49565.0
2018-11-27 10:15:00,110.2,110.36,110.13,110.26,55730.0,100.8066,100.9529,100.7425,100.8615,55730.0
2018-11-27 10:20:00,110.26,110.34,110.16,110.26,35698.0,100.8615,100.9346,100.77,100.8615,35698.0
2018-11-27 10:25:00,110.24,110.33,110.06,110.15,43778.0,100.8432,100.9255,100.6785,100.7608,43778.0
2018-11-27 10:30:00,110.12,110.16,109.89,109.96,37266.0,100.7334,100.77,100.523,100.587,37266.0
2018-11-27 10:35:00,109.95,109.95,109.58,109.64,29561.0,100.5779,100.5779,100.2394,100.2943,29561.0
2018-11-27 10:40:00,109.64,109.88,109.62,109.87,24869.0,100.2943,100.5139,100.276,100.5047,24869.0
2018-11-27 10:45:00,109.86,109.92,109.81,109.81,27911.0,100.4956,100.5504,100.4498,100.4498,27911.0
2018-11-27 10:50:00,109.82,110.08,109.78,110.08,31341.0,100.459,100.6968,100.4224,100.6968,31341.0
2018-11-27 10:55:00,110.1,110.19,109.98,109.98,30541.0,100.7151,100.7974,100.6053,100.6053,30541.0
2018-11-27 11:00:00,109.96,110.1,109.93,110.08,40621.0,100.587,100.7151,100.5596,100.6968,40621.0
2018-11-27 11:05:00,110.08,110.11,109.89,109.89,47712.0,100.6968,100.7242,100.523,100.523,47712.0
2018-11-27 11:10:00,109.91,109.91,109.69,109.72,26755.0,100.5413,100.5413,100.34,100.3675,26755.0
2018-11-27 11:15:00,109.71,109.71,109.47,109.52,34079.0,100.3583,100.3583,100.1388,100.1845,34079.0
2018-11-27 11:20:00,109.52,109.56,109.42,109.43,31913.0,100.1845,100.2211,100.0931,100.1022,31913.0
2018-11-27 11:25:00,109.43,109.57,109.43,109.54,39964.0,100.1022,100.2303,100.1022,100.2028,39964.0
2018-11-27 11:30:00,109.53,109.6,109.48,109.51,23775.0,100.1937,100.2577,100.1479,100.1754,23775.0
2018-11-27 11:35:00,109.52,109.54,109.37,109.41,30221.0,100.1845,100.2028,100.0473,100.0839,30221.0
2018-11-27 11:40:00,109.43,109.5,109.3,109.44,19726.0,100.1022,100.1662,99.9833,100.1114,19726.0
2018-11-27 11:45:00,109.43,109.5,109.39,109.44,23166.0,100.1022,100.1662,100.0656,100.1114,23166.0
2018-11-27 11:50:00,109.45,109.64,109.45,109.58,12801.0,100.1205,100.2943,100.1205,100.2394,12801.0
2018-11-27 11:55:00,109.56,109.61,109.49,109.52,20784.0,100.2211,100.2669,100.1571,100.1845,20784.0
2018-11-27 12:00:00,109.52,109.56,109.28,109.31,17791.0,100.1845,100.2211,99.965,99.9924,17791.0
2018-11-27 12:05:00,109.3,109.33,109.23,109.28,16273.0,99.9833,100.0107,99.9193,99.965,16273.0
2018-11-27 12:10:00,109.27,109.27,109.16,109.27,16834.0,99.9558,99.9558,99.8552,99.9558,16834.0
2018-11-27 12:15:00,109.26,109.26,109.15,109.23,15179.0,99.9467,99.9467,99.8461,99.9193,15179.0
2018-11-27 12:20:00,109.24,109.31,109.2,109.2,18337.0,99.9284,99.9924,99.8918,99.8918,18337.0
2018-11-27 12:25:00,109.19,109.2,108.83,108.88,33018.0,99.8827,99.8918,99.5534,99.5991,33018.0
2018-11-27 12:30:00,108.88,108.96,108.73,108.93,55659.0,99.5991,99.6723,99.4619,99.6448,55659.0
2018-11-27 12:35:00,108.93,109.16,108.89,109.16,14476.0,99.6448,99.8552,99.6082,99.8552,14476.0
2018-11-27 12:40:00,109.15,109.23,109.14,109.16,9544.0,99.8461,99.9193,99.8369,99.8552,9544.0
2018-11-27 12:45:00,109.19,109.22,109.06,109.06,16287.0,99.8827,99.9101,99.7637,99.7637,16287.0
2018-11-27 12:50:00,109.06,109.06,108.98,109.04,13492.0,99.7637,99.7637,99.6906,99.7455,13492.0
2018-11-27 12:55:00,109.05,109.16,109.02,109.06,9816.0,99.7546,99.8552,99.7272,99.7637,9816.0
2018-11-27 13:00:00,109.07,109.17,109.06,109.11,18515.0,99.7729,99.8644,99.7637,99.8095,18515.0
2018-11-27 13:05:00,109.12,109.2,109.11,109.2,7887.0,99.8186,99.8918,99.8095,99.8918,7887.0
2018-11-27 13:10:00,109.18,109.24,109.07,109.21,8038.0,99.8735,99.9284,99.7729,99.901,8038.0
2018-11-27 13:15:00,109.21,109.39,109.02,109.16,41940.0,99.901,100.0656,99.7272,99.8552,41940.0
2018-11-27 13:20:00,109.17,109.21,109.05,109.13,11367.0,99.8644,99.901,99.7546,99.8278,11367.0
2018-11-27 13:25:00,109.13,109.25,109.1,109.22,16561.0,99.8278,99.9376,99.8003,99.9101,16561.0
2018-11-27 13:30:00,109.27,109.39,109.24,109.32,11370.0,99.9558,100.0656,99.9284,100.0016,11370.0
2018-11-27 13:35:00,109.35,109.46,109.26,109.39,20120.0,100.029,100.1297,99.9467,100.0656,20120.0
2018-11-27 13:40:00,109.39,109.39,109.27,109.34,17113.0,100.0656,100.0656,99.9558,100.0199,17113.0
2018-11-27 13:45:00,109.32,109.38,109.29,109.37,8100.0,100.0016,100.0565,99.9741,100.0473,8100.0
2018-11-27 13:50:00,109.36,109.38,109.3,109.34,17519.0,100.0382,100.0565,99.9833,100.0199,17519.0
2018-11-27 13:55:00,109.33,109.6,109.32,109.6,13630.0,100.0107,100.2577,100.0016,100.2577,13630.0
2018-11-27 14:00:00,109.6,109.62,109.45,109.59,13221.0,100.2577,100.276,100.1205,100.2486,13221.0
2018-11-27 14:05:00,109.6,109.67,109.56,109.59,12910.0,100.2577,100.3218,100.2211,100.2486,12910.0
2018-11-27 14:10:00,109.59,109.63,109.49,109.62,29789.0,100.2486,100.2852,100.1571,100.276,29789.0
2018-11-27 14:15:00,109.61,109.63,109.47,109.47,8990.0,100.2669,100.2852,100.1388,100.1388,8990.0
2018-11-27 14:20:00,109.46,109.61,109.45,109.61,82697.0,100.1297,100.2669,100.1205,100.2669,82697.0
2018-11-27 14:25:00,109.62,109.64,109.54,109.62,10675.0,100.276,100.2943,100.2028,100.276,10675.0
2018-11-27 14:30:00,109.64,109.73,109.61,109.68,13426.0,100.2943,100.3766,100.2669,100.3309,13426.0
2018-11-27 14:35:00,109.68,109.79,109.68,109.76,33297.0,100.3309,100.4315,100.3309,100.4041,33297.0
2018-11-27 14:40:00,109.77,109.84,109.75,109.84,18509.0,100.4132,100.4773,100.3949,100.4773,18509.0
2018-11-27 14:45:00,109.84,109.88,109.8,109.86,9783.0,100.4773,100.5139,100.4407,100.4956,9783.0
2018-11-27 14:50:00,109.88,109.89,109.78,109.8,19005.0,100.5139,100.523,100.4224,100.4407,19005.0
2018-11-27 14:55:00,109.78,109.86,109.75,109.78,18652.0,100.4224,100.4956,100.3949,100.4224,18652.0
2018-11-27 15:00:00,109.78,109.96,109.75,109.96,20055.0,100.4224,100.587,100.3949,100.587,20055.0
2018-11-27 15:05:00,109.95,109.95,109.8,109.8,18775.0,100.5779,100.5779,100.4407,100.4407,18775.0
2018-11-27 15:10:00,109.8,109.9,109.8,109.86,24725.0,100.4407,100.5321,100.4407,100.4956,24725.0
2018-11-27 15:15:00,109.87,109.89,109.74,109.76,17060.0,100.5047,100.523,100.3858,100.4041,17060.0
2018-11-27 15:20:00,109.76,109.83,109.74,109.78,12113.0,100.4041,100.4681,100.3858,100.4224,12113.0
2018-11-27 15:25:00,109.8,109.92,109.8,109.92,15293.0,100.4407,100.5504,100.4407,100.5504,15293.0
2018-11-27 15:30:00,109.91,109.93,109.73,109.81,33947.0,100.5413,100.5596,100.3766,100.4498,33947.0
2018-11-27 15:35:00,109.79,109.92,109.79,109.88,22243.0,100.4315,100.5504,100.4315,100.5139,22243.0
2018-11-27 15:40:00,109.88,109.97,109.88,109.97,26301.0,100.5139,100.5962,100.5139,100.5962,26301.0
2018-11-27 15:45:00,109.96,110.05,109.89,109.98,56664.0,100.587,100.6694,100.523,100.6053,56664.0
2018-11-27 15:50:00,109.99,110.04,109.94,110.0,86854.0,100.6145,100.6602,100.5687,100.6236,86854.0
2018-11-27 15:55:00,110.0,110.17,110.0,110.12,208675.0,100.6236,100.7791,100.6236,100.7334,208675.0
2018-11-28 09:30:00,110.55,110.84,110.33,110.73,95333.0,101.1267,101.392,100.9255,101.2914,95333.0
2018-11-28 09:35:00,110.77,111.08,110.71,111.06,47365.0,101.328,101.6116,101.2731,101.5933,47365.0
2018-11-28 09:40:00,111.0,111.21,110.91,110.91,27865.0,101.5384,101.7305,101.4561,101.4561,27865.0
2018-11-28 09:45:00,110.97,111.07,110.77,111.07,28359.0,101.5109,101.6024,101.328,101.6024,28359.0
2018-11-28 09:50:00,111.1,111.4,111.03,111.31,21989.0,101.6299,101.9043,101.5658,101.822,21989.0
2018-11-28 09:55:00,111.25,111.28,110.93,111.03,10038.0,101.7671,101.7945,101.4743,101.5658,10038.0
2018-11-28 10:00:00,111.02,111.19,110.95,111.14,27748.0,101.5567,101.7122,101.4926,101.6664,27748.0
2018-11-28 10:05:00,111.15,111.17,110.76,110.84,33401.0,101.6756,101.6939,101.3188,101.392,33401.0
2018-11-28 10:10:00,110.86,110.9,110.78,110.86,18448.0,101.4103,101.4469,101.3371,101.4103,18448.0
2018-11-28 10:15:00,110.87,111.07,110.83,111.07,17959.0,101.4195,101.6024,101.3829,101.6024,17959.0
2018-11-28 10:20:00,111.04,111.06,110.76,110.87,42950.0,101.575,101.5933,101.3188,101.4195,42950.0
2018-11-28 10:25:00,110.91,110.97,110.71,110.8,17757.0,101.4561,101.5109,101.2731,101.3554,17757.0
2018-11-28 10:30:00,110.78,110.81,110.69,110.78,15285.0,101.3371,101.3646,101.2548,101.3371,15285.0
2018-11-28 10:35:00,110.78,110.97,110.77,110.84,18921.0,101.3371,101.5109,101.328,101.392,18921.0
2018-11-28 10:40:00,110.86,110.99,110.81,110.95,28239.0,101.4103,101.5292,101.3646,101.4926,28239.0
2018-11-28 10:45:00,110.96,111.07,110.9,111.05,25089.0,101.5018,101.6024,101.4469,101.5841,25089.0
2018-11-28 10:50:00,111.05,111.21,111.03,111.16,21997.0,101.5841,101.7305,101.5658,101.6847,21997.0
2018-11-28 10:55:00,111.16,111.29,111.14,111.29,22016.0,101.6847,101.8037,101.6664,101.8037,22016.0
2018-11-28 11:00:00,111.27,111.39,111.26,111.28,24004.0,101.7854,101.8951,101.7762,101.7945,24004.0
2018-11-28 11:05:00,111.26,111.46,111.2,111.45,15658.0,101.7762,101.9592,101.7213,101.95,15658.0
2018-11-28 11:10:00,111.43,111.55,111.36,111.46,26878.0,101.9317,102.0415,101.8677,101.9592,26878.0
2018-11-28 11:15:00,111.45,111.46,111.34,111.44,13657.0,101.95,101.9592,101.8494,101.9409,13657.0
2018-11-28 11:20:00,111.46,111.54,111.44,111.48,31847.0,101.9592,102.0324,101.9409,101.9775,31847.0
2018-11-28 11:25:00,111.48,111.65,111.44,111.65,17885.0,101.9775,102.133,101.9409,102.133,17885.0
2018-11-28 11:30:00,111.65,111.69,111.64,111.69,36635.0,102.133,102.1696,102.1238,102.1696,36635.0
2018-11-28 11:35:00,111.69,111.69,111.61,111.66,33723.0,102.1696,102.1696,102.0964,102.1421,33723.0
2018-11-28 11:40:00,111.66,111.71,111.6,111.69,75106.0,102.1421,102.1879,102.0872,102.1696,75106.0
2018-11-28 11:45:00,111.7,111.84,111.63,111.83,35530.0,102.1787,102.3068,102.1147,102.2976,35530.0
2018-11-28 11:50:00,111.81,111.85,111.57,111.62,107344.0,102.2793,102.3159,102.0598,102.1055,107344.0
2018-11-28 11:55:00,111.62,111.69,111.43,111.55,35720.0,102.1055,102.1696,101.9317,102.0415,35720.0
2018-11-28 12:00:00,111.55,112.13,111.55,112.08,143196.0,102.0415,102.5721,102.0415,102.5263,143196.0
2018-11-28 12:05:00,112.05,112.31,112.05,112.23,92612.0,102.4989,102.7367,102.4989,102.6635,92612.0
2018-11-28 12:10:00,112.25,112.28,112.05,112.25,85893.0,102.6818,102.7093,102.4989,102.6818,85893.0
2018-11-28 12:15:00,112.27,112.37,112.08,112.25,22409.0,102.7001,102.7916,102.5263,102.6818,22409.0
2018-11-28 12:20:00,112.27,112.44,112.25,112.42,18836.0,102.7001,102.8556,102.6818,102.8373,18836.0
2018-11-28 12:25:00,112.39,112.53,112.27,112.47,31223.0,102.8099,102.938,102.7001,102.8831,31223.0
2018-11-28 12:30:00,112.5,112.52,112.31,112.49,49909.0,102.9105,102.9288,102.7367,102.9014,49909.0
2018-11-28 12:35:00,112.48,112.71,112.47,112.66,60445.0,102.8922,103.1026,102.8831,103.0569,60445.0
2018-11-28 12:40:00,112.64,112.64,112.42,112.44,17648.0,103.0386,103.0386,102.8373,102.8556,17648.0
2018-11-28 12:45:00,112.45,112.62,112.41,112.61,34857.0,102.8648,103.0203,102.8282,103.0111,34857.0
2018-11-28 12:50:00,112.61,112.74,112.57,112.7,33930.0,103.0111,103.1301,102.9746,103.0935,33930.0
2018-11-28 12:55:00,112.68,112.83,112.67,112.73,34759.0,103.0752,103.2124,103.066,103.1209,34759.0
2018-11-28 13:00:00,112.74,112.79,112.49,112.5,32577.0,103.1301,103.1758,102.9014,102.9105,32577.0
2018-11-28 13:05:00,112.47,112.54,112.43,112.46,19824.0,102.8831,102.9471,102.8465,102.8739,19824.0
2018-11-28 13:10:00,112.46,112.64,112.42,112.64,11134.0,102.8739,103.0386,102.8373,103.0386,11134.0
2018-11-28 13:15:00,112.62,112.69,112.61,112.65,13150.0,103.0203,103.0843,103.0111,103.0477,13150.0
2018-11-28 13:20:00,112.66,112.69,112.61,112.64,14761.0,103.0569,103.0843,103.0111,103.0386,14761.0
2018-11-28 13:25:00,112.65,112.83,112.65,112.8,17581.0,103.0477,103.2124,103.0477,103.185,17581.0
2018-11-28 13:30:00,112.82,112.89,112.79,112.85,18645.0,103.2032,103.2673,103.1758,103.2307,18645.0
2018-11-28 13:35:00,112.85,113.08,112.85,113.08,25850.0,103.2307,103.4411,103.2307,103.4411,25850.0
2018-11-28 13:40:00,113.07,113.18,113.05,113.12,22860.0,103.4319,103.5326,103.4136,103.4777,22860.0
2018-11-28 13:45:00,113.13,113.17,113.01,113.06,37101.0,103.4868,103.5234,103.377,103.4228,37101.0
2018-11-28 13:50:00,113.07,113.1,112.91,112.98,36784.0,103.4319,103.4594,103.2856,103.3496,36784.0
2018-11-28 13:55:00,113.0,113.07,112.95,112.99,16552.0,103.3679,103.4319,103.3222,103.3588,16552.0
2018-11-28 14:00:00,113.0,113.08,112.97,113.05,18610.0,103.3679,103.4411,103.3405,103.4136,18610.0
2018-11-28 14:05:00,113.06,113.1,112.72,112.72,28243.0,103.4228,103.4594,103.1118,103.1118,28243.0
2018-11-28 14:10:00,112.74,112.83,112.73,112.82,31135.0,103.1301,103.2124,103.1209,103.2032,31135.0
2018-11-28 14:15:00,112.82,112.83,112.61,112.71,41563.0,103.2032,103.2124,103.0111,103.1026,41563.0
2018-11-28 14:20:00,112.73,112.77,112.64,112.74,19919.0,103.1209,103.1575,103.0386,103.1301,19919.0
2018-11-28 14:25:00,112.73,112.84,112.68,112.71,25709.0,103.1209,103.2215,103.0752,103.1026,25709.0
2018-11-28 14:30:00,112.72,112.79,112.61,112.71,31664.0,103.1118,103.1758,103.0111,103.1026,31664.0
2018-11-28 14:35:00,112.71,112.77,112.63,112.67,34367.0,103.1026,103.1575,103.0294,103.066,34367.0
2018-11-28 14:40:00,112.68,112.77,112.68,112.72,20884.0,103.0752,103.1575,103.0752,103.1118,20884.0
2018-11-28 14:45:00,112.71,112.77,112.69,112.72,29779.0,103.1026,103.1575,103.0843,103.1118,29779.0
2018-11-28 14:50:00,112.72,112.78,112.65,112.65,25128.0,103.1118,103.1667,103.0477,103.0477,25128.0
2018-11-28 14:55:00,112.64,112.66,112.46,112.52,25490.0,103.0386,103.0569,102.8739,102.9288,25490.0
2018-11-28 15:00:00,112.52,112.56,112.42,112.5,29550.0,102.9288,102.9654,102.8373,102.9105,29550.0
2018-11-28 15:05:00,112.5,112.52,112.44,112.45,25124.0,102.9105,102.9288,102.8556,102.8648,25124.0
2018-11-28 15:10:00,112.46,112.58,112.45,112.57,32235.0,102.8739,102.9837,102.8648,102.9746,32235.0
2018-11-28 15:15:00,112.56,112.58,112.47,112.48,34802.0,102.9654,102.9837,102.8831,102.8922,34802.0
2018-11-28 15:20:00,112.49,112.61,112.49,112.54,65837.0,102.9014,103.0111,102.9014,102.9471,65837.0
2018-11-28 15:25:00,112.54,112.81,112.53,112.79,38400.0,102.9471,103.1941,102.938,103.1758,38400.0
2018-11-28 15:30:00,112.78,112.87,112.61,112.86,86242.0,103.1667,103.249,103.0111,103.2398,86242.0
2018-11-28 15:35:00,112.86,112.91,112.8,112.83,57460.0,103.2398,103.2856,103.185,103.2124,57460.0
2018-11-28 15:40:00,112.83,112.89,112.77,112.79,47925.0,103.2124,103.2673,103.1575,103.1758,47925.0
2018-11-28 15:45:00,112.79,112.96,112.79,112.96,81526.0,103.1758,103.3313,103.1758,103.3313,81526.0
2018-11-28 15:50:00,112.95,112.98,112.91,112.94,109558.0,103.3222,103.3496,103.2856,103.313,109558.0
2018-11-28 15:55:00,112.93,113.03,112.83,112.9,251413.0,103.3039,103.3953,103.2124,103.2764,251413.0
2018-11-29 09:30:00,112.0,112.21,111.76,111.92,105315.0,102.4531,102.6452,102.2336,102.38,105315.0
2018-11-29 09:35:00,111.91,112.27,111.8,112.26,77874.0,102.3708,102.7001,102.2702,102.691,77874.0
2018-11-29 09:40:00,112.26,112.26,112.04,112.04,38555.0,102.691,102.691,102.4897,102.4897,38555.0
2018-11-29 09:45:00,112.06,112.06,111.97,111.99,81491.0,102.508,102.508,102.4257,102.444,81491.0
2018-11-29 09:50:00,111.98,112.05,111.79,111.93,52941.0,102.4348,102.4989,102.261,102.3891,52941.0
2018-11-29 09:55:00,111.9,111.95,111.76,111.82,53270.0,102.3617,102.4074,102.2336,102.2885,53270.0
2018-11-29 10:00:00,111.81,111.98,111.7,111.76,68334.0,102.2793,102.4348,102.1787,102.2336,68334.0
2018-11-29 10:05:00,111.75,111.77,111.67,111.73,36545.0,102.2245,102.2427,102.1513,102.2062,36545.0
2018-11-29 10:10:00,111.74,111.78,111.65,111.76,51877.0,102.2153,102.2519,102.133,102.2336,51877.0
2018-11-29 10:15:00,111.76,111.76,111.36,111.38,46509.0,102.2336,102.2336,101.8677,101.886,46509.0
2018-11-29 10:20:00,111.37,111.39,111.23,111.3,34993.0,101.8768,101.8951,101.7488,101.8128,34993.0
2018-11-29 10:25:00,111.31,111.4,111.2,111.36,30555.0,101.822,101.9043,101.7213,101.8677,30555.0
2018-11-29 10:30:00,111.37,111.7,111.34,111.36,51771.0,101.8768,102.1787,101.8494,101.8677,51771.0
2018-11-29 10:35:00,111.36,111.36,110.97,110.97,41674.0,101.8677,101.8677,101.5109,101.5109,41674.0
2018-11-29 10:40:00,111.01,111.05,110.71,110.79,56127.0,101.5475,101.5841,101.2731,101.3463,56127.0
2018-11-29 10:45:00,110.78,110.87,110.62,110.83,54889.0,101.3371,101.4195,101.1908,101.3829,54889.0
2018-11-29 10:50:00,110.82,110.92,110.68,110.78,52074.0,101.3737,101.4652,101.2457,101.3371,52074.0
2018-11-29 10:55:00,110.8,110.98,110.79,110.94,56713.0,101.3554,101.5201,101.3463,101.4835,56713.0
2018-11-29 11:00:00,110.94,111.04,110.85,110.92,69752.0,101.4835,101.575,101.4012,101.4652,69752.0
2018-11-29 11:05:00,110.92,111.04,110.89,111.0,60371.0,101.4652,101.575,101.4378,101.5384,60371.0
2018-11-29 11:10:00,110.99,111.0,110.74,110.87,56491.0,101.5292,101.5384,101.3005,101.4195,56491.0
2018-11-29 11:15:00,110.87,110.88,110.59,110.63,53104.0,101.4195,101.4286,101.1633,101.1999,53104.0
2018-11-29 11:20:00,110.63,111.18,110.47,111.08,91854.0,101.1999,101.703,101.0536,101.6116,91854.0
2018-11-29 11:25:00,111.1,111.25,111.0,111.25,44941.0,101.6299,101.7671,101.5384,101.7671,44941.0
2018-11-29 11:30:00,111.23,111.24,111.07,111.09,32314.0,101.7488,101.7579,101.6024,101.6207,32314.0
2018-11-29 11:35:00,111.1,111.15,111.06,111.13,21739.0,101.6299,101.6756,101.5933,101.6573,21739.0
2018-11-29 11:40:00,111.12,111.12,111.02,111.03,25028.0,101.6482,101.6482,101.5567,101.5658,25028.0
2018-11-29 11:45:00,111.04,111.13,110.95,111.12,66934.0,101.575,101.6573,101.4926,101.6482,66934.0
2018-11-29 11:50:00,111.12,111.13,110.91,111.04,24721.0,101.6482,101.6573,101.4561,101.575,24721.0
2018-11-29 11:55:00,111.07,111.12,111.02,111.08,31148.0,101.6024,101.6482,101.5567,101.6116,31148.0
2018-11-29 12:00:00,111.08,111.08,110.95,111.06,53558.0,101.6116,101.6116,101.4926,101.5933,53558.0
2018-11-29 12:05:00,111.06,111.1,110.92,111.03,39613.0,101.5933,101.6299,101.4652,101.5658,39613.0
2018-11-29 12:10:00,111.03,111.06,110.9,110.94,25224.0,101.5658,101.5933,101.4469,101.4835,25224.0
2018-11-29 12:15:00,110.94,110.95,110.81,110.87,22503.0,101.4835,101.4926,101.3646,101.4195,22503.0
2018-11-29 12:20:00,110.88,110.98,110.84,110.98,19558.0,101.4286,101.5201,101.392,101.5201,19558.0
2018-11-29 12:25:00,110.99,111.08,110.98,111.06,12621.0,101.5292,101.6116,101.5201,101.5933,12621.0
2018-11-29 12:30:00,111.07,111.14,111.02,111.1,33976.0,101.6024,101.6664,101.5567,101.6299,33976.0
2018-11-29 12:35:00,111.1,111.13,111.03,111.13,26869.0,101.6299,101.6573,101.5658,101.6573,26869.0
2018-11-29 12:40:00,111.14,111.19,111.11,111.14,18766.0,101.6664,101.7122,101.639,101.6664,18766.0
2018-11-29 12:45:00,111.13,111.13,110.98,111.03,20759.0,101.6573,101.6573,101.5201,101.5658,20759.0
2018-11-29 12:50:00,111.05,111.12,111.02,111.05,19232.0,101.5841,101.6482,101.5567,101.5841,19232.0
2018-11-29 12:55:00,111.07,111.11,111.01,111.06,30754.0,101.6024,101.639,101.5475,101.5933,30754.0
2018-11-29 13:00:00,111.05,111.13,111.04,111.12,27963.0,101.5841,101.6573,101.575,101.6482,27963.0
2018-11-29 13:05:00,111.13,111.27,111.09,111.21,44590.0,101.6573,101.7854,101.6207,101.7305,44590.0
2018-11-29 13:10:00,111.2,111.23,111.1,111.11,23779.0,101.7213,101.7488,101.6299,101.639,23779.0
2018-11-29 13:15:00,111.11,111.16,111.08,111.16,25233.0,101.639,101.6847,101.6116,101.6847,25233.0
2018-11-29 13:20:00,111.16,111.17,111.1,111.14,12047.0,101.6847,101.6939,101.6299,101.6664,12047.0
2018-11-29 13:25:00,111.14,111.3,111.14,111.26,42776.0,101.6664,101.8128,101.6664,101.7762,42776.0
2018-11-29 13:30:00,111.26,111.3,111.23,111.24,12963.0,101.7762,101.8128,101.7488,101.7579,12963.0
2018-11-29 13:35:00,111.23,111.23,111.12,111.14,9307.0,101.7488,101.7488,101.6482,101.6664,9307.0
2018-11-29 13:40:00,111.14,111.17,111.13,111.13,12320.0,101.6664,101.6939,101.6573,101.6573,12320.0
2018-11-29 13:45:00,111.12,111.26,111.08,111.25,25052.0,101.6482,101.7762,101.6116,101.7671,25052.0
2018-11-29 13:50:00,111.26,111.27,111.19,111.25,41271.0,101.7762,101.7854,101.7122,101.7671,41271.0
2018-11-29 13:55:00,111.25,111.34,111.23,111.26,17600.0,101.7671,101.8494,101.7488,101.7762,17600.0
2018-11-29 14:00:00,111.25,111.38,111.18,111.34,31191.0,101.7671,101.886,101.703,101.8494,31191.0
2018-11-29 14:05:00,111.32,111.35,111.2,111.26,15377.0,101.8311,101.8585,101.7213,101.7762,15377.0
2018-11-29 14:10:00,111.25,111.44,111.25,111.42,21692.0,101.7671,101.9409,101.7671,101.9226,21692.0
2018-11-29 14:15:00,111.42,111.5,111.36,111.49,20949.0,101.9226,101.9958,101.8677,101.9866,20949.0
2018-11-29 14:20:00,111.49,111.59,111.47,111.52,24032.0,101.9866,102.0781,101.9683,102.0141,24032.0
2018-11-29 14:25:00,111.54,111.65,111.51,111.61,60070.0,102.0324,102.133,102.0049,102.0964,60070.0
2018-11-29 14:30:00,111.61,111.67,111.57,111.63,28824.0,102.0964,102.1513,102.0598,102.1147,28824.0
2018-11-29 14:35:00,111.62,111.62,111.56,111.61,30201.0,102.1055,102.1055,102.0506,102.0964,30201.0
2018-11-29 14:40:00,111.61,111.7,111.59,111.66,27381.0,102.0964,102.1787,102.0781,102.1421,27381.0
2018-11-29 14:45:00,111.66,111.66,111.56,111.65,15241.0,102.1421,102.1421,102.0506,102.133,15241.0
2018-11-29 14:50:00,111.65,111.8,111.64,111.74,19681.0,102.133,102.2702,102.1238,102.2153,19681.0
2018-11-29 14:55:00,111.74,111.88,111.72,111.83,18452.0,102.2153,102.3434,102.197,102.2976,18452.0
2018-11-29 15:00:00,111.84,111.86,111.7,111.72,30553.0,102.3068,102.3251,102.1787,102.197,30553.0
2018-11-29 15:05:00,111.7,111.77,111.65,111.75,20703.0,102.1787,102.2427,102.133,102.2245,20703.0
2018-11-29 15:10:00,111.76,111.77,111.66,111.7,33265.0,102.2336,102.2427,102.1421,102.1787,33265.0
2018-11-29 15:15:00,111.7,111.75,111.63,111.68,37210.0,102.1787,102.2245,102.1147,102.1604,37210.0
2018-11-29 15:20:00,111.69,111.76,111.67,111.69,24366.0,102.1696,102.2336,102.1513,102.1696,24366.0
2018-11-29 15:25:00,111.68,111.71,111.64,111.69,33121.0,102.1604,102.1879,102.1238,102.1696,33121.0
2018-11-29 15:30:00,111.7,111.71,111.56,111.7,45603.0,102.1787,102.1879,102.0506,102.1787,45603.0
2018-11-29 15:35:00,111.7,111.72,111.51,111.51,56439.0,102.1787,102.197,102.0049,102.0049,56439.0
2018-11-29 15:40:00,111.51,111.64,111.48,111.64,50411.0,102.0049,102.1238,101.9775,102.1238,50411.0
2018-11-29 15:45:00,111.65,111.66,111.49,111.52,92457.0,102.133,102.1421,101.9866,102.0141,92457.0
2018-11-29 15:50:00,111.52,111.53,111.32,111.42,114523.0,102.0141,102.0232,101.8311,101.9226,114523.0
2018-11-29 15:55:00,111.41,111.41,111.23,111.3,278215.0,101.9134,101.9134,101.7488,101.8128,278215.0
2018-11-30 09:30:00,110.37,110.99,110.37,110.73,93007.0,100.9621,101.5292,100.9621,101.2914,93007.0
2018-11-30 09:35:00,110.73,111.08,110.58,111.02,60205.0,101.2914,101.6116,101.1542,101.5567,60205.0
2018-11-30 09:40:00,110.99,111.5,110.99,111.49,32988.0,101.5292,101.9958,101.5292,101.9866,32988.0
2018-11-30 09:45:00,111.47,111.68,111.34,111.34,35213.0,101.9683,102.1604,101.8494,101.8494,35213.0
2018-11-30 09:50:00,111.32,111.42,111.23,111.36,30316.0,101.8311,101.9226,101.7488,101.8677,30316.0
2018-11-30 09:55:00,111.37,111.4,111.2,111.34,25563.0,101.8768,101.9043,101.7213,101.8494,25563.0
2018-11-30 10:00:00,111.32,111.5,111.28,111.5,42435.0,101.8311,101.9958,101.7945,101.9958,42435.0
2018-11-30 10:05:00,111.47,111.57,111.38,111.55,35373.0,101.9683,102.0598,101.886,102.0415,35373.0
2018-11-30 10:10:00,111.55,111.64,111.51,111.62,34724.0,102.0415,102.1238,102.0049,102.1055,34724.0
2018-11-30 10:15:00,111.6,111.6,111.4,111.5,27496.0,102.0872,102.0872,101.9043,101.9958,27496.0
2018-11-30 10:20:00,111.5,111.6,111.45,111.5,33971.0,101.9958,102.0872,101.95,101.9958,33971.0
2018-11-30 10:25:00,111.53,111.56,111.35,111.39,18874.0,102.0232,102.0506,101.8585,101.8951,18874.0
2018-11-30 10:30:00,111.41,111.6,111.39,111.57,47876.0,101.9134,102.0872,101.8951,102.0598,47876.0
2018-11-30 10:35:00,111.6,111.69,111.55,111.56,37117.0,102.0872,102.1696,102.0415,102.0506,37117.0
2018-11-30 10:40:00,111.57,111.68,111.46,111.46,20764.0,102.0598,102.1604,101.9592,101.9592,20764.0
2018-11-30 10:45:00,111.46,111.5,111.32,111.35,118242.0,101.9592,101.9958,101.8311,101.8585,118242.0
2018-11-30 10:50:00,111.38,111.45,111.34,111.36,28736.0,101.886,101.95,101.8494,101.8677,28736.0
2018-11-30 10:55:00,111.34,111.36,111.17,111.23,28646.0,101.8494,101.8677,101.6939,101.7488,28646.0
2018-11-30 11:00:00,111.22,111.23,111.13,111.17,24865.0,101.7396,101.7488,101.6573,101.6939,24865.0
2018-11-30 11:05:00,111.18,111.21,111.09,111.16,120143.0,101.703,101.7305,101.6207,101.6847,120143.0
2018-11-30 11:10:00,111.14,111.14,111.02,111.04,16799.0,101.6664,101.6664,101.5567,101.575,16799.0
2018-11-30 11:15:00,111.03,111.05,110.98,110.98,15092.0,101.5658,101.5841,101.5201,101.5201,15092.0
2018-11-30 11:20:00,110.98,111.09,110.94,111.02,27132.0,101.5201,101.6207,101.4835,101.5567,27132.0
2018-11-30 11:25:00,111.03,111.08,110.91,111.02,58952.0,101.5658,101.6116,101.4561,101.5567,58952.0
2018-11-30 11:30:00,111.0,111.0,110.82,110.85,23462.0,101.5384,101.5384,101.3737,101.4012,23462.0
2018-11-30 11:35:00,110.85,110.93,110.85,110.88,17126.0,101.4012,101.4743,101.4012,101.4286,17126.0
2018-11-30 11:40:00,110.89,110.95,110.86,110.95,30267.0,101.4378,101.4926,101.4103,101.4926,30267.0
2018-11-30 11:45:00,110.94,111.11,110.92,111.1,61310.0,101.4835,101.639,101.4652,101.6299,61310.0
2018-11-30 11:50:00,111.11,111.15,111.03,111.15,38334.0,101.639,101.6756,101.5658,101.6756,38334.0
2018-11-30 11:55:00,111.15,111.22,111.11,111.16,26844.0,101.6756,101.7396,101.639,101.6847,26844.0
2018-11-30 12:00:00,111.16,111.18,111.09,111.11,29638.0,101.6847,101.703,101.6207,101.639,29638.0
2018-11-30 12:05:00,111.11,111.19,111.08,111.19,18670.0,101.639,101.7122,101.6116,101.7122,18670.0
2018-11-30 12:10:00,111.19,111.21,111.17,111.2,27717.0,101.7122,101.7305,101.6939,101.7213,27717.0
2018-11-30 12:15:00,111.2,111.26,111.18,111.26,20438.0,101.7213,101.7762,101.703,101.7762,20438.0
2018-11-30 12:20:00,111.25,111.26,111.11,111.12,19701.0,101.7671,101.7762,101.639,101.6482,19701.0
2018-11-30 12:25:00,111.11,111.11,110.95,111.09,41904.0,101.639,101.639,101.4926,101.6207,41904.0
2018-11-30 12:30:00,111.09,111.13,111.01,111.12,21902.0,101.6207,101.6573,101.5475,101.6482,21902.0
2018-11-30 12:35:00,111.11,111.13,111.07,111.12,16719.0,101.639,101.6573,101.6024,101.6482,16719.0
2018-11-30 12:40:00,111.14,111.17,111.04,111.08,27747.0,101.6664,101.6939,101.575,101.6116,27747.0
2018-11-30 12:45:00,111.07,111.18,111.05,111.16,15583.0,101.6024,101.703,101.5841,101.6847,15583.0
2018-11-30 12:50:00,111.14,111.16,111.08,111.09,13000.0,101.6664,101.6847,101.6116,101.6207,13000.0
2018-11-30 12:55:00,111.09,111.1,111.02,111.03,19221.0,101.6207,101.6299,101.5567,101.5658,19221.0
2018-11-30 13:00:00,111.03,111.07,111.0,111.02,13496.0,101.5658,101.6024,101.5384,101.5567,13496.0
2018-11-30 13:05:00,111.01,111.02,110.93,110.93,10085.0,101.5475,101.5567,101.4743,101.4743,10085.0
2018-11-30 13:10:00,110.92,110.93,110.84,110.87,13542.0,101.4652,101.4743,101.392,101.4195,13542.0
2018-11-30 13:15:00,110.85,110.99,110.84,110.99,25460.0,101.4012,101.5292,101.392,101.5292,25460.0
2018-11-30 13:20:00,110.98,111.12,110.98,111.11,13667.0,101.5201,101.6482,101.5201,101.639,13667.0
2018-11-30 13:25:00,111.11,111.16,111.07,111.16,13612.0,101.639,101.6847,101.6024,101.6847,13612.0
2018-11-30 13:30:00,111.16,111.41,111.14,111.28,38841.0,101.6847,101.9134,101.6664,101.7945,38841.0
2018-11-30 13:35:00,111.3,111.4,111.26,111.31,17481.0,101.8128,101.9043,101.7762,101.822,17481.0
2018-11-30 13:40:00,111.34,111.43,111.34,111.36,17207.0,101.8494,101.9317,101.8494,101.8677,17207.0
2018-11-30 13:45:00,111.36,111.45,111.29,111.41,13608.0,101.8677,101.95,101.8037,101.9134,13608.0
2018-11-30 13:50:00,111.46,111.64,111.46,111.57,24846.0,101.9592,102.1238,101.9592,102.0598,24846.0
2018-11-30 13:55:00,111.56,111.66,111.54,111.59,10435.0,102.0506,102.1421,102.0324,102.0781,10435.0
2018-11-30 14:00:00,111.61,111.68,111.56,111.59,16794.0,102.0964,102.1604,102.0506,102.0781,16794.0
2018-11-30 14:05:00,111.61,111.64,111.55,111.63,19366.0,102.0964,102.1238,102.0415,102.1147,19366.0
2018-11-30 14:10:00,111.62,111.72,111.62,111.7,31731.0,102.1055,102.197,102.1055,102.1787,31731.0
2018-11-30 14:15:00,111.7,111.82,111.65,111.69,21774.0,102.1787,102.2885,102.133,102.1696,21774.0
2018-11-30 14:20:00,111.7,111.81,111.68,111.78,29548.0,102.1787,102.2793,102.1604,102.2519,29548.0
2018-11-30 14:25:00,111.78,111.88,111.76,111.88,25932.0,102.2519,102.3434,102.2336,102.3434,25932.0
2018-11-30 14:30:00,111.88,111.91,111.86,111.89,27617.0,102.3434,102.3708,102.3251,102.3525,27617.0
2018-11-30 14:35:00,111.87,111.95,111.83,111.9,41825.0,102.3342,102.4074,102.2976,102.3617,41825.0
2018-11-30 14:40:00,111.9,112.05,111.89,111.95,18981.0,102.3617,102.4989,102.3525,102.4074,18981.0
2018-11-30 14:45:00,111.94,111.95,111.88,111.92,19600.0,102.3983,102.4074,102.3434,102.38,19600.0
2018-11-30 14:50:00,111.91,112.01,111.91,111.97,18086.0,102.3708,102.4623,102.3708,102.4257,18086.0
2018-11-30 14:55:00,111.97,112.01,111.93,111.98,28180.0,102.4257,102.4623,102.3891,102.4348,28180.0
2018-11-30 15:00:00,111.98,111.99,111.92,111.94,28425.0,102.4348,102.444,102.38,102.3983,28425.0
2018-11-30 15:05:00,111.93,112.09,111.9,112.07,21592.0,102.3891,102.5355,102.3617,102.5172,21592.0
2018-11-30 15:10:00,112.08,112.1,111.99,111.99,16052.0,102.5263,102.5446,102.444,102.444,16052.0
2018-11-30 15:15:00,111.99,112.04,111.98,112.03,22395.0,102.444,102.4897,102.4348,102.4806,22395.0
2018-11-30 15:20:00,112.03,112.23,112.03,112.23,29659.0,102.4806,102.6635,102.4806,102.6635,29659.0
2018-11-30 15:25:00,112.22,112.22,112.09,112.09,17614.0,102.6544,102.6544,102.5355,102.5355,17614.0
2018-11-30 15:30:00,112.11,112.26,112.11,112.26,28624.0,102.5538,102.691,102.5538,102.691,28624.0
2018-11-30 15:35:00,112.27,112.27,112.11,112.2,25939.0,102.7001,102.7001,102.5538,102.6361,25939.0
2018-11-30 15:40:00,112.21,112.31,112.2,112.29,44389.0,102.6452,102.7367,102.6361,102.7184,44389.0
2018-11-30 15:45:00,112.31,112.32,112.16,112.21,78970.0,102.7367,102.7459,102.5995,102.6452,78970.0
2018-11-30 15:50:00,112.2,112.21,112.04,112.12,75369.0,102.6361,102.6452,102.4897,102.5629,75369.0
2018-11-30 15:55:00,112.13,112.45,112.13,112.25,330811.0,102.5721,102.8648,102.5721,102.6818,330811.0
2018-12-03 09:30:00,113.99,114.55,113.99,114.48,101574.0,104.2735,104.7858,104.2735,104.7217,101574.0
2018-12-03 09:35:00,114.5,114.51,114.17,114.4,55234.0,104.74,104.7492,104.4382,104.6486,55234.0
2018-12-03 09:40:00,114.4,114.55,114.0,114.02,59747.0,104.6486,104.7858,104.2827,104.301,59747.0
2018-12-03 09:45:00,114.04,114.37,114.04,114.24,99837.0,104.3193,104.6211,104.3193,104.5022,99837.0
2018-12-03 09:50:00,114.25,114.25,113.86,113.92,70406.0,104.5114,104.5114,104.1546,104.2095,70406.0
2018-12-03 09:55:00,113.93,113.97,113.33,113.38,29215.0,104.2186,104.2552,103.6698,103.7155,29215.0
2018-12-03 10:00:00,113.38,113.54,113.33,113.49,48026.0,103.7155,103.8619,103.6698,103.8161,48026.0
2018-12-03 10:05:00,113.49,113.6,113.41,113.52,25834.0,103.8161,103.9168,103.743,103.8436,25834.0
2018-12-03 10:10:00,113.51,113.56,113.36,113.38,30319.0,103.8344,103.8802,103.6972,103.7155,30319.0
2018-12-03 10:15:00,113.36,113.54,113.36,113.49,23977.0,103.6972,103.8619,103.6972,103.8161,23977.0
2018-12-03 10:20:00,113.48,113.61,113.4,113.58,29712.0,103.807,103.9259,103.7338,103.8985,29712.0
2018-12-03 10:25:00,113.58,113.73,113.57,113.6,27397.0,103.8985,104.0357,103.8893,103.9168,27397.0
2018-12-03 10:30:00,113.57,113.57,113.42,113.54,11252.0,103.8893,103.8893,103.7521,103.8619,11252.0
2018-12-03 10:35:00,113.55,113.69,113.46,113.65,26759.0,103.871,103.9991,103.7887,103.9625,26759.0
2018-12-03 10:40:00,113.64,113.68,113.53,113.61,54318.0,103.9533,103.9899,103.8527,103.9259,54318.0
2018-12-03 10:45:00,113.62,113.65,113.31,113.33,26155.0,103.9351,103.9625,103.6515,103.6698,26155.0
2018-12-03 10:50:00,113.34,113.41,113.06,113.06,38945.0,103.6789,103.743,103.4228,103.4228,38945.0
2018-12-03 10:55:00,113.03,113.08,112.76,112.82,22663.0,103.3953,103.4411,103.1484,103.2032,22663.0
2018-12-03 11:00:00,112.82,112.84,112.68,112.79,16866.0,103.2032,103.2215,103.0752,103.1758,16866.0
2018-12-03 11:05:00,112.79,112.8,112.68,112.73,17807.0,103.1758,103.185,103.0752,103.1209,17807.0
2018-12-03 11:10:00,112.73,112.78,112.67,112.7,16122.0,103.1209,103.1667,103.066,103.0935,16122.0
2018-12-03 11:15:00,112.72,112.83,112.63,112.71,50304.0,103.1118,103.2124,103.0294,103.1026,50304.0
2018-12-03 11:20:00,112.7,112.77,112.62,112.65,26181.0,103.0935,103.1575,103.0203,103.0477,26181.0
2018-12-03 11:25:00,112.65,112.74,112.49,112.59,30564.0,103.0477,103.1301,102.9014,102.9929,30564.0
2018-12-03 11:30:00,112.62,112.63,112.52,112.52,22748.0,103.0203,103.0294,102.9288,102.9288,22748.0
2018-12-03 11:35:00,112.52,112.53,112.38,112.43,12650.0,102.9288,102.938,102.8008,102.8465,12650.0
2018-12-03 11:40:00,112.41,112.45,112.11,112.19,21730.0,102.8282,102.8648,102.5538,102.6269,21730.0
2018-12-03 11:45:00,112.17,112.22,112.09,112.2,14035.0,102.6087,102.6544,102.5355,102.6361,14035.0
2018-12-03 11:50:00,112.22,112.28,112.14,112.14,22808.0,102.6544,102.7093,102.5812,102.5812,22808.0
2018-12-03 11:55:00,112.16,112.18,112.08,112.17,21733.0,102.5995,102.6178,102.5263,102.6087,21733.0
2018-12-03 12:00:00,112.18,112.19,112.13,112.17,20768.0,102.6178,102.6269,102.5721,102.6087,20768.0
2018-12-03 12:05:00,112.18,112.49,112.18,112.47,13114.0,102.6178,102.9014,102.6178,102.8831,13114.0
2018-12-03 12:10:00,112.43,112.52,112.36,112.39,16282.0,102.8465,102.9288,102.7825,102.8099,16282.0
2018-12-03 12:15:00,112.39,112.53,112.38,112.43,18287.0,102.8099,102.938,102.8008,102.8465,18287.0
2018-12-03 12:20:00,112.41,112.52,112.38,112.5,10147.0,102.8282,102.9288,102.8008,102.9105,10147.0
2018-12-03 12:25:00,112.49,112.6,112.49,112.58,11957.0,102.9014,103.002,102.9014,102.9837,11957.0
2018-12-03 12:30:00,112.61,112.78,112.59,112.78,50848.0,103.0111,103.1667,102.9929,103.1667,50848.0
2018-12-03 12:35:00,112.77,112.8,112.63,112.63,20392.0,103.1575,103.185,103.0294,103.0294,20392.0
2018-12-03 12:40:00,112.65,112.66,112.54,112.54,14752.0,103.0477,103.0569,102.9471,102.9471,14752.0
2018-12-03 12:45:00,112.54,112.54,112.41,112.47,18211.0,102.9471,102.9471,102.8282,102.8831,18211.0
2018-12-03 12:50:00,112.47,112.48,112.37,112.39,16710.0,102.8831,102.8922,102.7916,102.8099,16710.0
2018-12-03 12:55:00,112.39,112.5,112.39,112.47,16098.0,102.8099,102.9105,102.8099,102.8831,16098.0
2018-12-03 13:00:00,112.49,112.59,112.48,112.58,20619.0,102.9014,102.9929,102.8922,102.9837,20619.0
2018-12-03 13:05:00,112.59,112.59,112.5,112.54,15343.0,102.9929,102.9929,102.9105,102.9471,15343.0
2018-12-03 13:10:00,112.56,112.66,112.48,112.5,27707.0,102.9654,103.0569,102.8922,102.9105,27707.0
2018-12-03 13:15:00,112.52,112.63,112.52,112.61,24004.0,102.9288,103.0294,102.9288,103.0111,24004.0
2018-12-03 13:20:00,112.63,112.73,112.61,112.73,8826.0,103.0294,103.1209,103.0111,103.1209,8826.0
2018-12-03 13:25:00,112.74,112.83,112.74,112.78,18710.0,103.1301,103.2124,103.1301,103.1667,18710.0
2018-12-03 13:30:00,112.77,112.78,112.61,112.62,12503.0,103.1575,103.1667,103.0111,103.0203,12503.0
2018-12-03 13:35:00,112.62,112.62,112.37,112.42,57568.0,103.0203,103.0203,102.7916,102.8373,57568.0
2018-12-03 13:40:00,112.4,112.6,112.39,112.6,13209.0,102.819,103.002,102.8099,103.002,13209.0
2018-12-03 13:45:00,112.64,112.64,112.47,112.47,11593.0,103.0386,103.0386,102.8831,102.8831,11593.0
2018-12-03 13:50:00,112.46,112.54,112.45,112.52,11002.0,102.8739,102.9471,102.8648,102.9288,11002.0
2018-12-03 13:55:00,112.5,112.55,112.43,112.55,11605.0,102.9105,102.9563,102.8465,102.9563,11605.0
2018-12-03 14:00:00,112.55,112.63,112.52,112.56,15491.0,102.9563,103.0294,102.9288,102.9654,15491.0
2018-12-03 14:05:00,112.58,112.61,112.28,112.4,16631.0,102.9837,103.0111,102.7093,102.819,16631.0
2018-12-03 14:10:00,112.4,112.51,112.27,112.27,19132.0,102.819,102.9197,102.7001,102.7001,19132.0
2018-12-03 14:15:00,112.27,112.54,112.27,112.47,29777.0,102.7001,102.9471,102.7001,102.8831,29777.0
2018-12-03 14:20:00,112.47,112.55,112.44,112.47,18500.0,102.8831,102.9563,102.8556,102.8831,18500.0
2018-12-03 14:25:00,112.47,112.69,112.47,112.56,22159.0,102.8831,103.0843,102.8831,102.9654,22159.0
2018-12-03 14:30:00,112.56,112.6,112.49,112.5,19500.0,102.9654,103.002,102.9014,102.9105,19500.0
2018-12-03 14:35:00,112.49,112.57,112.42,112.46,21603.0,102.9014,102.9746,102.8373,102.8739,21603.0
2018-12-03 14:40:00,112.48,112.53,112.34,112.4,16336.0,102.8922,102.938,102.7642,102.819,16336.0
2018-12-03 14:45:00,112.41,112.56,112.4,112.53,16411.0,102.8282,102.9654,102.819,102.938,16411.0
2018-12-03 14:50:00,112.54,112.63,112.44,112.5,18406.0,102.9471,103.0294,102.8556,102.9105,18406.0
2018-12-03 14:55:00,112.5,112.65,112.47,112.63,12434.0,102.9105,103.0477,102.8831,103.0294,12434.0
2018-12-03 15:00:00,112.62,112.64,112.44,112.45,22404.0,103.0203,103.0386,102.8556,102.8648,22404.0
2018-12-03 15:05:00,112.46,112.65,112.39,112.44,41869.0,102.8739,103.0477,102.8099,102.8556,41869.0
2018-12-03 15:10:00,112.46,112.63,112.46,112.58,51337.0,102.8739,103.0294,102.8739,102.9837,51337.0
2018-12-03 15:15:00,112.58,112.65,112.56,112.59,53103.0,102.9837,103.0477,102.9654,102.9929,53103.0
2018-12-03 15:20:00,112.6,112.66,112.53,112.53,34159.0,103.002,103.0569,102.938,102.938,34159.0
2018-12-03 15:25:00,112.52,112.54,112.36,112.46,32537.0,102.9288,102.9471,102.7825,102.8739,32537.0
2018-12-03 15:30:00,112.46,112.5,112.33,112.4,47053.0,102.8739,102.9105,102.755,102.819,47053.0
2018-12-03 15:35:00,112.39,112.43,112.29,112.29,55207.0,102.8099,102.8465,102.7184,102.7184,55207.0
2018-12-03 15:40:00,112.3,112.37,112.23,112.28,65293.0,102.7276,102.7916,102.6635,102.7093,65293.0
2018-12-03 15:45:00,112.27,112.36,112.11,112.15,73083.0,102.7001,102.7825,102.5538,102.5904,73083.0
2018-12-03 15:50:00,112.15,112.18,112.0,112.01,78138.0,102.5904,102.6178,102.4531,102.4623,78138.0
2018-12-03 15:55:00,112.01,112.37,112.01,112.36,178228.0,102.4623,102.7916,102.4623,102.7825,178228.0
2018-12-04 09:30:00,111.86,112.16,111.7,111.86,68679.0,102.3251,102.5995,102.1787,102.3251,68679.0
2018-12-04 09:35:00,111.94,112.14,111.94,111.98,17755.0,102.3983,102.5812,102.3983,102.4348,17755.0
2018-12-04 09:40:00,111.97,112.03,111.48,111.52,30155.0,102.4257,102.4806,101.9775,102.0141,30155.0
2018-12-04 09:45:00,111.48,111.68,111.44,111.64,30651.0,101.9775,102.1604,101.9409,102.1238,30651.0
2018-12-04 09:50:00,111.6,111.68,111.22,111.29,21841.0,102.0872,102.1604,101.7396,101.8037,21841.0
2018-12-04 09:55:00,111.35,111.43,111.13,111.17,33250.0,101.8585,101.9317,101.6573,101.6939,33250.0
2018-12-04 10:00:00,111.2,111.21,110.76,110.85,92851.0,101.7213,101.7305,101.3188,101.4012,92851.0
2018-12-04 10:05:00,110.83,111.03,110.8,110.96,19443.0,101.3829,101.5658,101.3554,101.5018,19443.0
2018-12-04 10:10:00,110.96,111.02,110.86,110.95,49997.0,101.5018,101.5567,101.4103,101.4926,49997.0
2018-12-04 10:15:00,110.9,111.11,110.77,110.81,24085.0,101.4469,101.639,101.328,101.3646,24085.0
2018-12-04 10:20:00,110.8,110.88,110.74,110.78,37310.0,101.3554,101.4286,101.3005,101.3371,37310.0
2018-12-04 10:25:00,110.77,110.95,110.73,110.92,27748.0,101.328,101.4926,101.2914,101.4652,27748.0
2018-12-04 10:30:00,110.91,110.93,110.8,110.86,43240.0,101.4561,101.4743,101.3554,101.4103,43240.0
2018-12-04 10:35:00,110.86,111.07,110.76,110.96,48446.0,101.4103,101.6024,101.3188,101.5018,48446.0
2018-12-04 10:40:00,110.95,111.03,110.87,110.98,20929.0,101.4926,101.5658,101.4195,101.5201,20929.0
2018-12-04 10:45:00,110.97,110.97,110.83,110.94,16633.0,101.5109,101.5109,101.3829,101.4835,16633.0
2018-12-04 10:50:00,110.97,111.01,110.8,111.0,16273.0,101.5109,101.5475,101.3554,101.5384,16273.0
2018-12-04 10:55:00,111.01,111.07,110.78,110.8,14724.0,101.5475,101.6024,101.3371,101.3554,14724.0
2018-12-04 11:00:00,110.78,110.84,110.58,110.83,25114.0,101.3371,101.392,101.1542,101.3829,25114.0
2018-12-04 11:05:00,110.84,111.01,110.81,110.91,19721.0,101.392,101.5475,101.3646,101.4561,19721.0
2018-12-04 11:10:00,110.9,110.99,110.79,110.98,21710.0,101.4469,101.5292,101.3463,101.5201,21710.0
2018-12-04 11:15:00,110.97,111.06,110.87,111.06,17419.0,101.5109,101.5933,101.4195,101.5933,17419.0
2018-12-04 11:20:00,111.05,111.19,110.95,111.03,20991.0,101.5841,101.7122,101.4926,101.5658,20991.0
2018-12-04 11:25:00,111.07,111.07,110.92,111.02,21639.0,101.6024,101.6024,101.4652,101.5567,21639.0
2018-12-04 11:30:00,111.02,111.22,110.98,111.0,55970.0,101.5567,101.7396,101.5201,101.5384,55970.0
2018-12-04 11:35:00,111.01,111.05,110.92,110.95,25884.0,101.5475,101.5841,101.4652,101.4926,25884.0
2018-12-04 11:40:00,110.97,110.97,110.74,110.74,10503.0,101.5109,101.5109,101.3005,101.3005,10503.0
2018-12-04 11:45:00,110.73,110.82,110.72,110.77,13668.0,101.2914,101.3737,101.2822,101.328,13668.0
2018-12-04 11:50:00,110.77,110.94,110.76,110.86,32035.0,101.328,101.4835,101.3188,101.4103,32035.0
2018-12-04 11:55:00,110.85,110.87,110.67,110.69,27775.0,101.4012,101.4195,101.2365,101.2548,27775.0
2018-12-04 12:00:00,110.69,110.69,110.38,110.38,45542.0,101.2548,101.2548,100.9712,100.9712,45542.0
2018-12-04 12:05:00,110.37,110.37,109.67,109.9,75920.0,100.9621,100.9621,100.3218,100.5321,75920.0
2018-12-04 12:10:00,109.9,109.97,109.67,109.67,32998.0,100.5321,100.5962,100.3218,100.3218,32998.0
2018-12-04 12:15:00,109.65,109.93,109.54,109.92,32140.0,100.3035,100.5596,100.2028,100.5504,32140.0
2018-12-04 12:20:00,109.93,109.93,109.5,109.54,24699.0,100.5596,100.5596,100.1662,100.2028,24699.0
2018-12-04 12:25:00,109.5,109.62,109.31,109.31,37037.0,100.1662,100.276,99.9924,99.9924,37037.0
2018-12-04 12:30:00,109.28,109.38,109.01,109.31,59282.0,99.965,100.0565,99.718,99.9924,59282.0
2018-12-04 12:35:00,109.33,109.4,109.16,109.18,52094.0,100.0107,100.0748,99.8552,99.8735,52094.0
2018-12-04 12:40:00,109.18,109.37,109.14,109.23,38344.0,99.8735,100.0473,99.8369,99.9193,38344.0
2018-12-04 12:45:00,109.21,109.34,109.19,109.25,28056.0,99.901,100.0199,99.8827,99.9376,28056.0
2018-12-04 12:50:00,109.27,109.27,108.96,109.01,58898.0,99.9558,99.9558,99.6723,99.718,58898.0
2018-12-04 12:55:00,109.03,109.1,108.86,108.92,36521.0,99.7363,99.8003,99.5808,99.6357,36521.0
2018-12-04 13:00:00,108.91,109.03,108.78,109.0,53225.0,99.6265,99.7363,99.5076,99.7089,53225.0
2018-12-04 13:05:00,109.0,109.08,108.83,108.88,56046.0,99.7089,99.782,99.5534,99.5991,56046.0
2018-12-04 13:10:00,108.86,108.94,108.68,108.71,42960.0,99.5808,99.654,99.4161,99.4436,42960.0
2018-12-04 13:15:00,108.71,108.95,108.71,108.86,38374.0,99.4436,99.6631,99.4436,99.5808,38374.0
2018-12-04 13:20:00,108.88,108.89,108.76,108.78,30889.0,99.5991,99.6082,99.4893,99.5076,30889.0
2018-12-04 13:25:00,108.8,108.8,108.11,108.49,79700.0,99.5259,99.5259,98.8947,99.2423,79700.0
2018-12-04 13:30:00,108.46,108.48,108.17,108.3,64651.0,99.2149,99.2332,98.9496,99.0685,64651.0
2018-12-04 13:35:00,108.31,108.4,107.96,107.98,45906.0,99.0777,99.16,98.7575,98.7758,45906.0
2018-12-04 13:40:00,107.96,108.24,107.83,108.18,45352.0,98.7575,99.0136,98.6386,98.9588,45352.0
2018-12-04 13:45:00,108.15,108.21,108.02,108.08,65409.0,98.9313,98.9862,98.8124,98.8673,65409.0
2018-12-04 13:50:00,108.08,108.12,107.85,107.99,52926.0,98.8673,98.9039,98.6569,98.785,52926.0
2018-12-04 13:55:00,108.01,108.32,107.99,108.19,49899.0,98.8032,99.0868,98.785,98.9679,49899.0
2018-12-04 14:00:00,108.17,108.23,107.89,107.89,45795.0,98.9496,99.0045,98.6935,98.6935,45795.0
2018-12-04 14:05:00,107.86,108.31,107.84,108.31,40231.0,98.666,99.0777,98.6477,99.0777,40231.0
2018-12-04 14:10:00,108.35,108.44,108.26,108.26,57237.0,99.1143,99.1966,99.0319,99.0319,57237.0
2018-12-04 14:15:00,108.26,108.29,108.15,108.23,41100.0,99.0319,99.0594,98.9313,99.0045,41100.0
2018-12-04 14:20:00,108.23,108.24,107.97,107.97,20908.0,99.0045,99.0136,98.7667,98.7667,20908.0
2018-12-04 14:25:00,107.98,107.99,107.68,107.7,38039.0,98.7758,98.785,98.5014,98.5197,38039.0
2018-12-04 14:30:00,107.71,108.06,107.7,107.99,35242.0,98.5288,98.849,98.5197,98.785,35242.0
2018-12-04 14:35:00,107.98,108.03,107.8,107.98,78766.0,98.7758,98.8215,98.6111,98.7758,78766.0
2018-12-04 14:40:00,107.99,108.16,107.99,108.13,41669.0,98.785,98.9405,98.785,98.913,41669.0
2018-12-04 14:45:00,108.11,108.62,108.11,108.57,54032.0,98.8947,99.3613,98.8947,99.3155,54032.0
2018-12-04 14:50:00,108.57,108.59,108.42,108.46,39843.0,99.3155,99.3338,99.1783,99.2149,39843.0
2018-12-04 14:55:00,108.46,108.57,108.29,108.3,37416.0,99.2149,99.3155,99.0594,99.0685,37416.0
2018-12-04 15:00:00,108.3,108.33,108.08,108.1,27648.0,99.0685,99.096,98.8673,98.8856,27648.0
2018-12-04 15:05:00,108.1,108.16,107.96,107.99,36956.0,98.8856,98.9405,98.7575,98.785,36956.0
2018-12-04 15:10:00,107.98,107.99,107.74,107.87,30508.0,98.7758,98.785,98.5563,98.6752,30508.0
2018-12-04 15:15:00,107.9,108.05,107.73,107.82,34245.0,98.7026,98.8398,98.5471,98.6294,34245.0
2018-12-04 15:20:00,107.81,107.93,107.56,107.62,35125.0,98.6203,98.7301,98.3916,98.4465,35125.0
2018-12-04 15:25:00,107.6,107.98,107.59,107.68,65438.0,98.4282,98.7758,98.419,98.5014,65438.0
2018-12-04 15:30:00,107.69,107.95,107.61,107.91,61148.0,98.5105,98.7484,98.4373,98.7118,61148.0
2018-12-04 15:35:00,107.89,108.13,107.81,108.01,171474.0,98.6935,98.913,98.6203,98.8032,171474.0
2018-12-04 15:40:00,107.94,107.96,107.6,107.77,83817.0,98.7392,98.7575,98.4282,98.5837,83817.0
2018-12-04 15:45:00,107.76,107.9,107.64,107.74,100699.0,98.5746,98.7026,98.4648,98.5563,100699.0
2018-12-04 15:50:00,107.75,107.81,107.54,107.76,110440.0,98.5654,98.6203,98.3733,98.5746,110440.0
2018-12-04 15:55:00,107.73,107.79,107.58,107.69,291461.0,98.5471,98.602,98.4099,98.5105,291461.0
2018-12-06 09:30:00,105.64,105.74,105.13,105.52,147844.0,96.6353,96.7267,96.1687,96.5255,147844.0
2018-12-06 09:35:00,105.52,106.47,105.52,106.43,69290.0,96.5255,97.3945,96.5255,97.3579,69290.0
2018-12-06 09:40:00,106.32,106.4,105.93,106.24,98130.0,97.2573,97.3305,96.9005,97.1841,98130.0
2018-12-06 09:45:00,106.23,106.29,105.99,106.13,138924.0,97.175,97.2299,96.9554,97.0835,138924.0
2018-12-06 09:50:00,106.11,106.11,105.65,105.74,206636.0,97.0652,97.0652,96.6444,96.7267,206636.0
2018-12-06 09:55:00,105.75,105.77,105.53,105.64,115330.0,96.7359,96.7542,96.5346,96.6353,115330.0
2018-12-06 10:00:00,105.67,106.13,105.58,106.11,237419.0,96.6627,97.0835,96.5804,97.0652,237419.0
2018-12-06 10:05:00,106.1,106.64,105.92,106.63,181845.0,97.0561,97.55,96.8914,97.5409,181845.0
2018-12-06 10:10:00,106.63,106.63,105.87,106.36,79984.0,97.5409,97.5409,96.8457,97.2939,79984.0
2018-12-06 10:15:00,106.37,106.49,106.04,106.18,68879.0,97.303,97.4128,97.0012,97.1292,68879.0
2018-12-06 10:20:00,106.19,106.44,105.94,106.06,105139.0,97.1384,97.3671,96.9097,97.0195,105139.0
2018-12-06 10:25:00,106.04,106.45,106.01,106.43,82623.0,97.0012,97.3762,96.9737,97.3579,82623.0
2018-12-06 10:30:00,106.44,106.49,105.92,105.97,55735.0,97.3671,97.4128,96.8914,96.9371,55735.0
2018-12-06 10:35:00,105.96,106.27,105.9,106.26,55729.0,96.928,97.2116,96.8731,97.2024,55729.0
2018-12-06 10:40:00,106.29,106.38,106.04,106.17,37313.0,97.2299,97.3122,97.0012,97.1201,37313.0
2018-12-06 10:45:00,106.19,106.23,105.79,105.92,56765.0,97.1384,97.175,96.7725,96.8914,56765.0
2018-12-06 10:50:00,105.92,106.06,105.85,105.99,61657.0,96.8914,97.0195,96.8274,96.9554,61657.0
2018-12-06 10:55:00,105.98,105.98,105.75,105.87,58654.0,96.9463,96.9463,96.7359,96.8457,58654.0
2018-12-06 11:00:00,105.88,105.96,105.6,105.64,67711.0,96.8548,96.928,96.5987,96.6353,67711.0
2018-12-06 11:05:00,105.62,105.62,105.36,105.39,73307.0,96.617,96.617,96.3791,96.4066,73307.0
2018-12-06 11:10:00,105.4,105.43,104.91,104.97,122906.0,96.4157,96.4432,95.9675,96.0224,122906.0
2018-12-06 11:15:00,104.96,105.28,104.78,105.24,108612.0,96.0132,96.306,95.8486,96.2694,108612.0
2018-12-06 11:20:00,105.23,105.32,104.99,104.99,52942.0,96.2602,96.3425,96.0407,96.0407,52942.0
2018-12-06 11:25:00,105.02,105.11,104.85,105.05,68673.0,96.0681,96.1504,95.9126,96.0956,68673.0
2018-12-06 11:30:00,105.04,105.46,105.03,105.39,49625.0,96.0864,96.4706,96.0773,96.4066,49625.0
2018-12-06 11:35:00,105.4,105.69,105.38,105.68,27447.0,96.4157,96.681,96.3974,96.6719,27447.0
2018-12-06 11:40:00,105.61,105.69,105.49,105.62,42808.0,96.6078,96.681,96.4981,96.617,42808.0
2018-12-06 11:45:00,105.63,105.81,105.6,105.72,38740.0,96.6261,96.7908,96.5987,96.7084,38740.0
2018-12-06 11:50:00,105.74,106.08,105.7,105.82,43337.0,96.7267,97.0378,96.6902,96.7999,43337.0
2018-12-06 11:55:00,105.83,105.84,105.55,105.59,56106.0,96.8091,96.8182,96.5529,96.5895,56106.0
2018-12-06 12:00:00,105.59,105.71,105.53,105.7,33605.0,96.5895,96.6993,96.5346,96.6902,33605.0
2018-12-06 12:05:00,105.69,105.78,105.63,105.7,39649.0,96.681,96.7633,96.6261,96.6902,39649.0
2018-12-06 12:10:00,105.7,105.88,105.7,105.88,48136.0,96.6902,96.8548,96.6902,96.8548,48136.0
2018-12-06 12:15:00,105.91,106.18,105.87,106.07,58469.0,96.8823,97.1292,96.8457,97.0286,58469.0
2018-12-06 12:20:00,106.05,106.26,105.88,106.24,42428.0,97.0103,97.2024,96.8548,97.1841,42428.0
2018-12-06 12:25:00,106.26,106.48,106.22,106.43,35240.0,97.2024,97.4037,97.1658,97.3579,35240.0
2018-12-06 12:30:00,106.44,106.44,106.26,106.37,44154.0,97.3671,97.3671,97.2024,97.303,44154.0
2018-12-06 12:35:00,106.38,106.48,106.1,106.1,51586.0,97.3122,97.4037,97.0561,97.0561,51586.0
2018-12-06 12:40:00,106.1,106.34,106.08,106.32,49740.0,97.0561,97.2756,97.0378,97.2573,49740.0
2018-12-06 12:45:00,106.29,106.41,106.24,106.36,39354.0,97.2299,97.3396,97.1841,97.2939,39354.0
2018-12-06 12:50:00,106.35,106.57,106.2,106.54,58569.0,97.2847,97.486,97.1475,97.4586,58569.0
2018-12-06 12:55:00,106.56,106.58,106.31,106.43,40718.0,97.4768,97.4951,97.2482,97.3579,40718.0
2018-12-06 13:00:00,106.42,106.42,106.13,106.15,24809.0,97.3488,97.3488,97.0835,97.1018,24809.0
2018-12-06 13:05:00,106.16,106.21,105.87,105.91,23135.0,97.1109,97.1567,96.8457,96.8823,23135.0
2018-12-06 13:10:00,105.9,106.09,105.9,106.08,28449.0,96.8731,97.0469,96.8731,97.0378,28449.0
2018-12-06 13:15:00,106.07,106.17,105.97,105.99,34847.0,97.0286,97.1201,96.9371,96.9554,34847.0
2018-12-06 13:20:00,105.98,106.03,105.85,105.95,30354.0,96.9463,96.992,96.8274,96.9188,30354.0
2018-12-06 13:25:00,105.96,106.05,105.87,105.87,30536.0,96.928,97.0103,96.8457,96.8457,30536.0
2018-12-06 13:30:00,105.87,105.95,105.75,105.91,44774.0,96.8457,96.9188,96.7359,96.8823,44774.0
2018-12-06 13:35:00,105.91,106.07,105.82,105.95,31507.0,96.8823,97.0286,96.7999,96.9188,31507.0
2018-12-06 13:40:00,105.94,106.22,105.94,106.04,45491.0,96.9097,97.1658,96.9097,97.0012,45491.0
2018-12-06 13:45:00,106.05,106.31,106.03,106.26,60023.0,97.0103,97.2482,96.992,97.2024,60023.0
2018-12-06 13:50:00,106.28,106.44,106.13,106.41,53458.0,97.2207,97.3671,97.0835,97.3396,53458.0
2018-12-06 13:55:00,106.42,106.52,106.29,106.51,36254.0,97.3488,97.4403,97.2299,97.4311,36254.0
2018-12-06 14:00:00,106.5,106.64,106.43,106.48,77861.0,97.422,97.55,97.3579,97.4037,77861.0
2018-12-06 14:05:00,106.49,106.49,106.25,106.35,60468.0,97.4128,97.4128,97.1933,97.2847,60468.0
2018-12-06 14:10:00,106.35,106.36,106.02,106.29,39637.0,97.2847,97.2939,96.9829,97.2299,39637.0
2018-12-06 14:15:00,106.28,106.37,105.94,106.02,33726.0,97.2207,97.303,96.9097,96.9829,33726.0
2018-12-06 14:20:00,106.04,106.17,105.97,106.04,35072.0,97.0012,97.1201,96.9371,97.0012,35072.0
2018-12-06 14:25:00,106.06,106.42,106.05,106.41,43232.0,97.0195,97.3488,97.0103,97.3396,43232.0
2018-12-06 14:30:00,106.41,106.45,106.07,106.22,40319.0,97.3396,97.3762,97.0286,97.1658,40319.0
2018-12-06 14:35:00,106.22,106.37,106.1,106.13,75773.0,97.1658,97.303,97.0561,97.0835,75773.0
2018-12-06 14:40:00,106.15,106.3,106.1,106.12,40619.0,97.1018,97.239,97.0561,97.0744,40619.0
2018-12-06 14:45:00,106.14,106.21,105.8,105.98,37640.0,97.0926,97.1567,96.7816,96.9463,37640.0
2018-12-06 14:50:00,105.98,106.55,105.94,106.48,47145.0,96.9463,97.4677,96.9097,97.4037,47145.0
2018-12-06 14:55:00,106.49,106.63,106.36,106.52,39812.0,97.4128,97.5409,97.2939,97.4403,39812.0
2018-12-06 15:00:00,106.54,106.94,106.54,106.67,61241.0,97.4586,97.8245,97.4586,97.5775,61241.0
2018-12-06 15:05:00,106.68,106.7,106.48,106.66,45414.0,97.5866,97.6049,97.4037,97.5683,45414.0
2018-12-06 15:10:00,106.65,106.82,106.55,106.55,46832.0,97.5592,97.7147,97.4677,97.4677,46832.0
2018-12-06 15:15:00,106.55,106.83,106.51,106.79,48076.0,97.4677,97.7238,97.4311,97.6872,48076.0
2018-12-06 15:20:00,106.77,106.88,106.64,106.8,83574.0,97.6689,97.7696,97.55,97.6964,83574.0
2018-12-06 15:25:00,106.8,107.03,106.79,106.98,80463.0,97.6964,97.9068,97.6872,97.861,80463.0
2018-12-06 15:30:00,106.97,107.59,106.96,107.52,124159.0,97.8519,98.419,97.8428,98.355,124159.0
2018-12-06 15:35:00,107.52,107.69,107.47,107.64,93539.0,98.355,98.5105,98.3093,98.4648,93539.0
2018-12-06 15:40:00,107.63,107.92,107.44,107.89,90651.0,98.4556,98.7209,98.2818,98.6935,90651.0
2018-12-06 15:45:00,107.89,108.19,107.8,108.16,131835.0,98.6935,98.9679,98.6111,98.9405,131835.0
2018-12-06 15:50:00,108.16,108.35,108.08,108.29,138461.0,98.9405,99.1143,98.8673,99.0594,138461.0
2018-12-06 15:55:00,108.29,108.39,108.14,108.27,361705.0,99.0594,99.1509,98.9222,99.0411,361705.0
2018-12-07 09:30:00,108.2,109.18,108.06,109.16,86701.0,98.9771,99.8735,98.849,99.8552,86701.0
2018-12-07 09:35:00,109.16,109.37,109.0,109.37,38309.0,99.8552,100.0473,99.7089,100.0473,38309.0
2018-12-07 09:40:00,109.38,109.6,109.19,109.26,26873.0,100.0565,100.2577,99.8827,99.9467,26873.0
2018-12-07 09:45:00,109.25,109.44,109.24,109.38,37166.0,99.9376,100.1114,99.9284,100.0565,37166.0
2018-12-07 09:50:00,109.36,109.57,109.23,109.43,25410.0,100.0382,100.2303,99.9193,100.1022,25410.0
2018-12-07 09:55:00,109.45,109.62,109.27,109.41,25622.0,100.1205,100.276,99.9558,100.0839,25622.0
2018-12-07 10:00:00,109.42,109.49,109.14,109.49,21749.0,100.0931,100.1571,99.8369,100.1571,21749.0
2018-12-07 10:05:00,109.47,109.51,109.16,109.2,26050.0,100.1388,100.1754,99.8552,99.8918,26050.0
2018-12-07 10:10:00,109.2,109.2,108.8,108.88,39621.0,99.8918,99.8918,99.5259,99.5991,39621.0
2018-12-07 10:15:00,108.85,108.85,108.09,108.12,77828.0,99.5716,99.5716,98.8764,98.9039,77828.0
2018-12-07 10:20:00,108.1,108.26,108.0,108.07,69367.0,98.8856,99.0319,98.7941,98.8581,69367.0
2018-12-07 10:25:00,108.06,108.17,107.92,108.15,38184.0,98.849,98.9496,98.7209,98.9313,38184.0
2018-12-07 10:30:00,108.13,108.31,108.03,108.25,65789.0,98.913,99.0777,98.8215,99.0228,65789.0
2018-12-07 10:35:00,108.25,108.27,107.88,108.11,75462.0,99.0228,99.0411,98.6843,98.8947,75462.0
2018-12-07 10:40:00,108.1,108.32,107.98,108.21,39557.0,98.8856,99.0868,98.7758,98.9862,39557.0
2018-12-07 10:45:00,108.21,108.4,108.1,108.16,45300.0,98.9862,99.16,98.8856,98.9405,45300.0
2018-12-07 10:50:00,108.18,108.23,108.02,108.21,28744.0,98.9588,99.0045,98.8124,98.9862,28744.0
2018-12-07 10:55:00,108.21,108.34,108.16,108.32,25877.0,98.9862,99.1051,98.9405,99.0868,25877.0
2018-12-07 11:00:00,108.31,108.45,107.95,107.97,29421.0,99.0777,99.2057,98.7484,98.7667,29421.0
2018-12-07 11:05:00,107.95,107.98,107.58,107.72,66295.0,98.7484,98.7758,98.4099,98.538,66295.0
2018-12-07 11:10:00,107.75,107.78,107.47,107.47,58654.0,98.5654,98.5929,98.3093,98.3093,58654.0
2018-12-07 11:15:00,107.47,107.56,107.42,107.42,24749.0,98.3093,98.3916,98.2635,98.2635,24749.0
2018-12-07 11:20:00,107.39,107.5,107.02,107.08,35988.0,98.2361,98.3367,97.8976,97.9525,35988.0
2018-12-07 11:25:00,107.1,107.36,107.0,107.22,55730.0,97.9708,98.2087,97.8793,98.0806,55730.0
2018-12-07 11:30:00,107.26,107.53,107.14,107.33,23151.0,98.1172,98.3642,98.0074,98.1812,23151.0
2018-12-07 11:35:00,107.34,107.48,107.31,107.43,30445.0,98.1904,98.3184,98.1629,98.2727,30445.0
2018-12-07 11:40:00,107.42,107.69,107.27,107.6,20040.0,98.2635,98.5105,98.1263,98.4282,20040.0
2018-12-07 11:45:00,107.58,107.84,107.53,107.6,30466.0,98.4099,98.6477,98.3642,98.4282,30466.0
2018-12-07 11:50:00,107.6,107.64,107.26,107.27,26493.0,98.4282,98.4648,98.1172,98.1263,26493.0
2018-12-07 11:55:00,107.25,107.3,107.07,107.07,24972.0,98.108,98.1538,97.9434,97.9434,24972.0
2018-12-07 12:00:00,107.06,107.3,107.03,107.2,16474.0,97.9342,98.1538,97.9068,98.0623,16474.0
2018-12-07 12:05:00,107.2,107.23,107.05,107.09,15281.0,98.0623,98.0897,97.9251,97.9617,15281.0
2018-12-07 12:10:00,107.05,107.42,107.05,107.26,14952.0,97.9251,98.2635,97.9251,98.1172,14952.0
2018-12-07 12:15:00,107.29,107.31,107.0,107.1,25257.0,98.1446,98.1629,97.8793,97.9708,25257.0
2018-12-07 12:20:00,107.09,107.43,107.08,107.42,19032.0,97.9617,98.2727,97.9525,98.2635,19032.0
2018-12-07 12:25:00,107.44,107.5,107.24,107.3,23896.0,98.2818,98.3367,98.0989,98.1538,23896.0
2018-12-07 12:30:00,107.28,107.28,107.05,107.14,19702.0,98.1355,98.1355,97.9251,98.0074,19702.0
2018-12-07 12:35:00,107.13,107.17,107.02,107.11,24008.0,97.9983,98.0349,97.8976,97.98,24008.0
2018-12-07 12:40:00,107.13,107.16,106.95,107.1,25919.0,97.9983,98.0257,97.8336,97.9708,25919.0
2018-12-07 12:45:00,107.11,107.26,107.02,107.03,15072.0,97.98,98.1172,97.8976,97.9068,15072.0
2018-12-07 12:50:00,106.99,107.38,106.99,107.38,37751.0,97.8702,98.2269,97.8702,98.2269,37751.0
2018-12-07 12:55:00,107.38,107.56,107.34,107.4,69374.0,98.2269,98.3916,98.1904,98.2452,69374.0
2018-12-07 13:00:00,107.37,107.67,107.29,107.56,51630.0,98.2178,98.4922,98.1446,98.3916,51630.0
2018-12-07 13:05:00,107.57,107.58,107.25,107.25,19480.0,98.4008,98.4099,98.108,98.108,19480.0
2018-12-07 13:10:00,107.26,107.26,106.9,106.95,19171.0,98.1172,98.1172,97.7879,97.8336,19171.0
2018-12-07 13:15:00,106.94,107.03,106.7,106.72,36212.0,97.8245,97.9068,97.6049,97.6232,36212.0
2018-12-07 13:20:00,106.72,107.01,106.72,106.94,32291.0,97.6232,97.8885,97.6232,97.8245,32291.0
2018-12-07 13:25:00,106.92,107.03,106.78,106.98,14878.0,97.8062,97.9068,97.6781,97.861,14878.0
2018-12-07 13:30:00,106.97,106.99,106.74,106.83,24344.0,97.8519,97.8702,97.6415,97.7238,24344.0
2018-12-07 13:35:00,106.84,106.94,106.71,106.84,24350.0,97.733,97.8245,97.6141,97.733,24350.0
2018-12-07 13:40:00,106.85,107.03,106.83,106.94,24088.0,97.7421,97.9068,97.7238,97.8245,24088.0
2018-12-07 13:45:00,106.92,107.03,106.74,106.77,19630.0,97.8062,97.9068,97.6415,97.6689,19630.0
2018-12-07 13:50:00,106.74,106.77,106.65,106.7,23517.0,97.6415,97.6689,97.5592,97.6049,23517.0
2018-12-07 13:55:00,106.7,106.72,106.6,106.62,28000.0,97.6049,97.6232,97.5134,97.5317,28000.0
2018-12-07 14:00:00,106.59,106.59,106.37,106.39,23339.0,97.5043,97.5043,97.303,97.3213,23339.0
2018-12-07 14:05:00,106.4,106.54,106.3,106.41,36465.0,97.3305,97.4586,97.239,97.3396,36465.0
2018-12-07 14:10:00,106.41,106.41,106.18,106.19,41288.0,97.3396,97.3396,97.1292,97.1384,41288.0
2018-12-07 14:15:00,106.22,106.69,106.2,106.66,39599.0,97.1658,97.5958,97.1475,97.5683,39599.0
2018-12-07 14:20:00,106.68,106.94,106.5,106.53,38527.0,97.5866,97.8245,97.422,97.4494,38527.0
2018-12-07 14:25:00,106.54,106.64,106.42,106.62,27142.0,97.4586,97.55,97.3488,97.5317,27142.0
2018-12-07 14:30:00,106.62,106.66,106.36,106.42,24647.0,97.5317,97.5683,97.2939,97.3488,24647.0
2018-12-07 14:35:00,106.42,106.42,106.27,106.33,34543.0,97.3488,97.3488,97.2116,97.2665,34543.0
2018-12-07 14:40:00,106.32,106.33,106.12,106.12,25489.0,97.2573,97.2665,97.0744,97.0744,25489.0
2018-12-07 14:45:00,106.13,106.38,106.0,106.27,36175.0,97.0835,97.3122,96.9646,97.2116,36175.0
2018-12-07 14:50:00,106.28,106.47,105.97,105.99,47930.0,97.2207,97.3945,96.9371,96.9554,47930.0
2018-12-07 14:55:00,105.99,106.08,105.85,105.9,37705.0,96.9554,97.0378,96.8274,96.8731,37705.0
2018-12-07 15:00:00,105.91,106.01,105.78,105.79,38011.0,96.8823,96.9737,96.7633,96.7725,38011.0
2018-12-07 15:05:00,105.82,106.12,105.76,106.11,45188.0,96.7999,97.0744,96.745,97.0652,45188.0
2018-12-07 15:10:00,106.15,106.33,106.05,106.08,34344.0,97.1018,97.2665,97.0103,97.0378,34344.0
2018-12-07 15:15:00,106.07,106.21,105.9,106.07,46511.0,97.0286,97.1567,96.8731,97.0286,46511.0
2018-12-07 15:20:00,106.11,106.2,106.04,106.1,37861.0,97.0652,97.1475,97.0012,97.0561,37861.0
2018-12-07 15:25:00,106.09,106.51,105.94,106.37,53128.0,97.0469,97.4311,96.9097,97.303,53128.0
2018-12-07 15:30:00,106.36,106.94,106.29,106.88,92112.0,97.2939,97.8245,97.2299,97.7696,92112.0
2018-12-07 15:35:00,106.89,107.21,106.84,106.86,123236.0,97.7787,98.0714,97.733,97.7513,123236.0
2018-12-07 15:40:00,106.84,107.0,106.74,106.86,82384.0,97.733,97.8793,97.6415,97.7513,82384.0
2018-12-07 15:45:00,106.87,106.95,106.53,106.54,83812.0,97.7604,97.8336,97.4494,97.4586,83812.0
2018-12-07 15:50:00,106.53,106.84,106.53,106.76,86221.0,97.4494,97.733,97.4494,97.6598,86221.0
2018-12-07 15:55:00,106.76,106.9,106.64,106.68,245788.0,97.6598,97.7879,97.55,97.5866,245788.0
2018-12-10 09:30:00,105.94,106.63,105.66,106.6,65117.0,96.9097,97.5409,96.6536,97.5134,65117.0
2018-12-10 09:35:00,106.58,106.72,106.11,106.2,32874.0,97.4951,97.6232,97.0652,97.1475,32874.0
2018-12-10 09:40:00,106.19,106.38,105.95,106.28,47031.0,97.1384,97.3122,96.9188,97.2207,47031.0
2018-12-10 09:45:00,106.25,106.25,105.51,105.54,57920.0,97.1933,97.1933,96.5163,96.5438,57920.0
2018-12-10 09:50:00,105.54,105.57,105.1,105.25,28905.0,96.5438,96.5712,96.1413,96.2785,28905.0
2018-12-10 09:55:00,105.23,105.58,105.2,105.4,85710.0,96.2602,96.5804,96.2328,96.4157,85710.0
2018-12-10 10:00:00,105.4,105.55,105.23,105.38,42750.0,96.4157,96.5529,96.2602,96.3974,42750.0
2018-12-10 10:05:00,105.51,105.71,105.3,105.3,34628.0,96.5163,96.6993,96.3242,96.3242,34628.0
2018-12-10 10:10:00,105.29,105.68,105.13,105.67,54956.0,96.3151,96.6719,96.1687,96.6627,54956.0
2018-12-10 10:15:00,105.67,105.79,105.54,105.78,36245.0,96.6627,96.7725,96.5438,96.7633,36245.0
2018-12-10 10:20:00,105.77,105.82,105.44,105.54,46088.0,96.7542,96.7999,96.4523,96.5438,46088.0
2018-12-10 10:25:00,105.52,105.57,105.23,105.28,36279.0,96.5255,96.5712,96.2602,96.306,36279.0
2018-12-10 10:30:00,105.25,105.4,105.06,105.13,32817.0,96.2785,96.4157,96.1047,96.1687,32817.0
2018-12-10 10:35:00,105.1,105.26,104.78,104.81,49514.0,96.1413,96.2877,95.8486,95.876,49514.0
2018-12-10 10:40:00,104.78,104.93,104.68,104.77,28573.0,95.8486,95.9858,95.7571,95.8394,28573.0
2018-12-10 10:45:00,104.75,104.91,104.58,104.74,51157.0,95.8211,95.9675,95.6656,95.812,51157.0
2018-12-10 10:50:00,104.72,104.74,104.14,104.15,55465.0,95.7937,95.812,95.2631,95.2723,55465.0
2018-12-10 10:55:00,104.18,104.45,104.15,104.26,50411.0,95.2997,95.5467,95.2723,95.3729,50411.0
2018-12-10 11:00:00,104.28,104.32,103.5,103.76,73738.0,95.3912,95.4278,94.6777,94.9155,73738.0
2018-12-10 11:05:00,103.72,103.99,103.61,103.67,77432.0,94.8789,95.1259,94.7783,94.8332,77432.0
2018-12-10 11:10:00,103.65,104.02,103.53,103.97,71825.0,94.8149,95.1534,94.7051,95.1076,71825.0
2018-12-10 11:15:00,103.94,103.95,103.52,103.73,47772.0,95.0802,95.0893,94.696,94.8881,47772.0
2018-12-10 11:20:00,103.68,104.0,103.63,103.76,31548.0,94.8423,95.1351,94.7966,94.9155,31548.0
2018-12-10 11:25:00,103.78,104.03,103.77,104.03,39446.0,94.9338,95.1625,94.9247,95.1625,39446.0
2018-12-10 11:30:00,104.02,104.27,103.99,104.03,32644.0,95.1534,95.382,95.1259,95.1625,32644.0
2018-12-10 11:35:00,104.04,104.54,104.03,104.44,37972.0,95.1717,95.629,95.1625,95.5376,37972.0
2018-12-10 11:40:00,104.45,104.53,104.26,104.45,40158.0,95.5467,95.6199,95.3729,95.5467,40158.0
2018-12-10 11:45:00,104.47,104.67,104.37,104.51,24682.0,95.565,95.7479,95.4735,95.6016,24682.0
2018-12-10 11:50:00,104.56,104.63,104.43,104.56,18258.0,95.6473,95.7114,95.5284,95.6473,18258.0
2018-12-10 11:55:00,104.6,104.67,104.27,104.34,22923.0,95.6839,95.7479,95.382,95.4461,22923.0
2018-12-10 12:00:00,104.33,104.42,104.13,104.2,22601.0,95.4369,95.5193,95.254,95.318,22601.0
2018-12-10 12:05:00,104.2,104.35,104.08,104.27,21150.0,95.318,95.4552,95.2082,95.382,21150.0
2018-12-10 12:10:00,104.25,104.51,104.17,104.37,37328.0,95.3638,95.6016,95.2906,95.4735,37328.0
2018-12-10 12:15:00,104.38,104.47,104.08,104.1,23140.0,95.4827,95.565,95.2082,95.2265,23140.0
2018-12-10 12:20:00,104.08,104.25,104.05,104.17,19403.0,95.2082,95.3638,95.1808,95.2906,19403.0
2018-12-10 12:25:00,104.2,104.41,104.19,104.31,26893.0,95.318,95.5101,95.3089,95.4186,26893.0
2018-12-10 12:30:00,104.23,104.48,104.22,104.46,11383.0,95.3455,95.5741,95.3363,95.5559,11383.0
2018-12-10 12:35:00,104.45,104.8,104.45,104.73,43467.0,95.5467,95.8669,95.5467,95.8028,43467.0
2018-12-10 12:40:00,104.75,104.94,104.75,104.82,21047.0,95.8211,95.9949,95.8211,95.8852,21047.0
2018-12-10 12:45:00,104.83,105.08,104.74,105.0,33854.0,95.8943,96.123,95.812,96.0498,33854.0
2018-12-10 12:50:00,104.98,105.08,104.89,105.02,38397.0,96.0315,96.123,95.9492,96.0681,38397.0
2018-12-10 12:55:00,105.02,105.02,104.85,104.85,31772.0,96.0681,96.0681,95.9126,95.9126,31772.0
2018-12-10 13:00:00,104.87,105.02,104.79,104.84,29064.0,95.9309,96.0681,95.8577,95.9035,29064.0
2018-12-10 13:05:00,104.86,104.98,104.78,104.89,60010.0,95.9218,96.0315,95.8486,95.9492,60010.0
2018-12-10 13:10:00,104.88,105.04,104.74,104.87,62114.0,95.94,96.0864,95.812,95.9309,62114.0
2018-12-10 13:15:00,104.85,104.99,104.78,104.92,40737.0,95.9126,96.0407,95.8486,95.9766,40737.0
2018-12-10 13:20:00,104.93,104.99,104.61,104.67,31147.0,95.9858,96.0407,95.6931,95.7479,31147.0
2018-12-10 13:25:00,104.65,104.75,104.6,104.71,27253.0,95.7297,95.8211,95.6839,95.7845,27253.0
2018-12-10 13:30:00,104.71,105.08,104.71,104.97,36175.0,95.7845,96.123,95.7845,96.0224,36175.0
2018-12-10 13:35:00,104.97,105.13,104.88,104.89,49204.0,96.0224,96.1687,95.94,95.9492,49204.0
2018-12-10 13:40:00,104.9,105.0,104.88,104.93,36042.0,95.9583,96.0498,95.94,95.9858,36042.0
2018-12-10 13:45:00,104.94,105.2,104.94,105.14,17295.0,95.9949,96.2328,95.9949,96.1779,17295.0
2018-12-10 13:50:00,105.14,105.34,105.12,105.24,36096.0,96.1779,96.3608,96.1596,96.2694,36096.0
2018-12-10 13:55:00,105.23,105.25,105.03,105.04,16922.0,96.2602,96.2785,96.0773,96.0864,16922.0
2018-12-10 14:00:00,105.06,105.14,104.95,105.01,32528.0,96.1047,96.1779,96.0041,96.059,32528.0
2018-12-10 14:05:00,104.99,105.25,104.97,105.18,16207.0,96.0407,96.2785,96.0224,96.2145,16207.0
2018-12-10 14:10:00,105.16,105.23,105.08,105.17,22624.0,96.1962,96.2602,96.123,96.2053,22624.0
2018-12-10 14:15:00,105.17,105.3,105.04,105.14,29840.0,96.2053,96.3242,96.0864,96.1779,29840.0
2018-12-10 14:20:00,105.17,105.32,105.06,105.2,30066.0,96.2053,96.3425,96.1047,96.2328,30066.0
2018-12-10 14:25:00,105.19,105.4,105.17,105.3,13172.0,96.2236,96.4157,96.2053,96.3242,13172.0
2018-12-10 14:30:00,105.33,105.79,105.3,105.79,71408.0,96.3517,96.7725,96.3242,96.7725,71408.0
2018-12-10 14:35:00,105.78,105.78,105.6,105.6,24182.0,96.7633,96.7633,96.5987,96.5987,24182.0
2018-12-10 14:40:00,105.6,105.69,105.56,105.66,20044.0,96.5987,96.681,96.5621,96.6536,20044.0
2018-12-10 14:45:00,105.71,105.75,105.6,105.68,18234.0,96.6993,96.7359,96.5987,96.6719,18234.0
2018-12-10 14:50:00,105.66,105.79,105.63,105.71,25049.0,96.6536,96.7725,96.6261,96.6993,25049.0
2018-12-10 14:55:00,105.7,105.85,105.29,105.34,35100.0,96.6902,96.8274,96.3151,96.3608,35100.0
2018-12-10 15:00:00,105.36,105.44,105.27,105.32,38701.0,96.3791,96.4523,96.2968,96.3425,38701.0
2018-12-10 15:05:00,105.3,105.43,105.26,105.39,21335.0,96.3242,96.4432,96.2877,96.4066,21335.0
2018-12-10 15:10:00,105.4,105.44,105.25,105.3,30804.0,96.4157,96.4523,96.2785,96.3242,30804.0
2018-12-10 15:15:00,105.26,105.33,105.2,105.28,46085.0,96.2877,96.3517,96.2328,96.306,46085.0
2018-12-10 15:20:00,105.29,105.39,105.25,105.37,34114.0,96.3151,96.4066,96.2785,96.3883,34114.0
2018-12-10 15:25:00,105.37,105.56,105.37,105.53,18751.0,96.3883,96.5621,96.3883,96.5346,18751.0
2018-12-10 15:30:00,105.57,105.96,105.57,105.93,49766.0,96.5712,96.928,96.5712,96.9005,49766.0
2018-12-10 15:35:00,105.93,106.26,105.89,106.15,66586.0,96.9005,97.2024,96.864,97.1018,66586.0
2018-12-10 15:40:00,106.15,106.27,106.14,106.16,82202.0,97.1018,97.2116,97.0926,97.1109,82202.0
2018-12-10 15:45:00,106.16,106.21,106.06,106.09,88640.0,97.1109,97.1567,97.0195,97.0469,88640.0
2018-12-10 15:50:00,106.08,106.13,105.97,106.03,70374.0,97.0378,97.0835,96.9371,96.992,70374.0
2018-12-10 15:55:00,106.02,106.08,105.77,105.78,178092.0,96.9829,97.0378,96.7542,96.7633,178092.0
2018-12-11 09:30:00,107.39,107.74,107.05,107.29,56579.0,98.2361,98.5563,97.9251,98.1446,56579.0
2018-12-11 09:35:00,107.28,107.7,107.28,107.39,28673.0,98.1355,98.5197,98.1355,98.2361,28673.0
2018-12-11 09:40:00,107.41,108.01,107.41,107.89,36875.0,98.2544,98.8032,98.2544,98.6935,36875.0
2018-12-11 09:45:00,107.92,107.94,107.26,107.33,25214.0,98.7209,98.7392,98.1172,98.1812,25214.0
2018-12-11 09:50:00,107.27,107.33,107.08,107.3,27481.0,98.1263,98.1812,97.9525,98.1538,27481.0
2018-12-11 09:55:00,107.3,107.59,107.3,107.33,39909.0,98.1538,98.419,98.1538,98.1812,39909.0
2018-12-11 10:00:00,107.31,107.47,107.3,107.35,14039.0,98.1629,98.3093,98.1538,98.1995,14039.0
2018-12-11 10:05:00,107.34,107.46,107.26,107.42,19018.0,98.1904,98.3001,98.1172,98.2635,19018.0
2018-12-11 10:10:00,107.4,107.41,107.01,107.06,33567.0,98.2452,98.2544,97.8885,97.9342,33567.0
2018-12-11 10:15:00,107.09,107.18,106.95,107.1,15718.0,97.9617,98.044,97.8336,97.9708,15718.0
2018-12-11 10:20:00,107.11,107.29,106.95,107.19,23845.0,97.98,98.1446,97.8336,98.0531,23845.0
2018-12-11 10:25:00,107.16,107.25,107.04,107.21,16115.0,98.0257,98.108,97.9159,98.0714,16115.0
2018-12-11 10:30:00,107.24,107.38,107.17,107.2,11850.0,98.0989,98.2269,98.0349,98.0623,11850.0
2018-12-11 10:35:00,107.18,107.28,106.95,107.28,19958.0,98.044,98.1355,97.8336,98.1355,19958.0
2018-12-11 10:40:00,107.29,107.31,107.0,107.13,12339.0,98.1446,98.1629,97.8793,97.9983,12339.0
2018-12-11 10:45:00,107.18,107.25,106.62,106.73,16952.0,98.044,98.108,97.5317,97.6324,16952.0
2018-12-11 10:50:00,106.73,106.74,106.61,106.66,15068.0,97.6324,97.6415,97.5226,97.5683,15068.0
2018-12-11 10:55:00,106.64,106.71,106.48,106.64,14519.0,97.55,97.6141,97.4037,97.55,14519.0
2018-12-11 11:00:00,106.68,106.68,106.3,106.45,30906.0,97.5866,97.5866,97.239,97.3762,30906.0
2018-12-11 11:05:00,106.43,106.65,106.35,106.65,13673.0,97.3579,97.5592,97.2847,97.5592,13673.0
2018-12-11 11:10:00,106.65,106.66,106.35,106.38,20959.0,97.5592,97.5683,97.2847,97.3122,20959.0
2018-12-11 11:15:00,106.32,106.38,106.1,106.23,31161.0,97.2573,97.3122,97.0561,97.175,31161.0
2018-12-11 11:20:00,106.26,106.29,106.1,106.18,22953.0,97.2024,97.2299,97.0561,97.1292,22953.0
2018-12-11 11:25:00,106.21,106.23,105.94,106.07,27524.0,97.1567,97.175,96.9097,97.0286,27524.0
2018-12-11 11:30:00,106.05,106.08,105.8,105.89,30734.0,97.0103,97.0378,96.7816,96.864,30734.0
2018-12-11 11:35:00,105.89,106.03,105.87,105.98,21813.0,96.864,96.992,96.8457,96.9463,21813.0
2018-12-11 11:40:00,105.96,105.97,105.78,105.88,16592.0,96.928,96.9371,96.7633,96.8548,16592.0
2018-12-11 11:45:00,105.86,106.05,105.78,105.98,18573.0,96.8365,97.0103,96.7633,96.9463,18573.0
2018-12-11 11:50:00,106.0,106.09,105.92,106.08,13025.0,96.9646,97.0469,96.8914,97.0378,13025.0
2018-12-11 11:55:00,106.06,106.19,105.92,106.11,37237.0,97.0195,97.1384,96.8914,97.0652,37237.0
2018-12-11 12:00:00,106.09,106.09,105.6,105.6,28782.0,97.0469,97.0469,96.5987,96.5987,28782.0
2018-12-11 12:05:00,105.64,105.7,105.39,105.51,21347.0,96.6353,96.6902,96.4066,96.5163,21347.0
2018-12-11 12:10:00,105.5,105.5,105.26,105.36,21680.0,96.5072,96.5072,96.2877,96.3791,21680.0
2018-12-11 12:15:00,105.34,105.35,105.12,105.25,23894.0,96.3608,96.37,96.1596,96.2785,23894.0
2018-12-11 12:20:00,105.21,105.56,105.17,105.44,19077.0,96.2419,96.5621,96.2053,96.4523,19077.0
2018-12-11 12:25:00,105.45,105.53,105.25,105.25,15746.0,96.4615,96.5346,96.2785,96.2785,15746.0
2018-12-11 12:30:00,105.25,105.41,105.1,105.19,13824.0,96.2785,96.4249,96.1413,96.2236,13824.0
2018-12-11 12:35:00,105.19,105.3,105.17,105.19,19067.0,96.2236,96.3242,96.2053,96.2236,19067.0
2018-12-11 12:40:00,105.2,105.46,105.19,105.38,13706.0,96.2328,96.4706,96.2236,96.3974,13706.0
2018-12-11 12:45:00,105.38,105.4,105.23,105.34,18432.0,96.3974,96.4157,96.2602,96.3608,18432.0
2018-12-11 12:50:00,105.33,105.36,105.25,105.29,12024.0,96.3517,96.3791,96.2785,96.3151,12024.0
2018-12-11 12:55:00,105.34,105.36,105.16,105.22,44362.0,96.3608,96.3791,96.1962,96.2511,44362.0
2018-12-11 13:00:00,105.17,105.25,105.08,105.15,15447.0,96.2053,96.2785,96.123,96.187,15447.0
2018-12-11 13:05:00,105.14,105.19,104.97,105.13,14009.0,96.1779,96.2236,96.0224,96.1687,14009.0
2018-12-11 13:10:00,105.14,105.16,104.98,105.11,26249.0,96.1779,96.1962,96.0315,96.1504,26249.0
2018-12-11 13:15:00,105.13,105.37,105.11,105.37,16434.0,96.1687,96.3883,96.1504,96.3883,16434.0
2018-12-11 13:20:00,105.36,105.52,105.36,105.45,13138.0,96.3791,96.5255,96.3791,96.4615,13138.0
2018-12-11 13:25:00,105.42,105.44,105.2,105.25,13891.0,96.434,96.4523,96.2328,96.2785,13891.0
2018-12-11 13:30:00,105.22,105.22,105.01,105.12,17008.0,96.2511,96.2511,96.059,96.1596,17008.0
2018-12-11 13:35:00,105.13,105.26,105.09,105.2,15963.0,96.1687,96.2877,96.1321,96.2328,15963.0
2018-12-11 13:40:00,105.2,105.2,104.73,104.76,49165.0,96.2328,96.2328,95.8028,95.8303,49165.0
2018-12-11 13:45:00,104.74,104.77,104.61,104.68,37762.0,95.812,95.8394,95.6931,95.7571,37762.0
2018-12-11 13:50:00,104.66,104.77,104.51,104.55,29159.0,95.7388,95.8394,95.6016,95.6382,29159.0
2018-12-11 13:55:00,104.53,104.68,104.51,104.6,12617.0,95.6199,95.7571,95.6016,95.6839,12617.0
2018-12-11 14:00:00,104.59,104.83,104.56,104.73,26471.0,95.6748,95.8943,95.6473,95.8028,26471.0
2018-12-11 14:05:00,104.75,104.87,104.71,104.71,15508.0,95.8211,95.9309,95.7845,95.7845,15508.0
2018-12-11 14:10:00,104.73,104.83,104.62,104.8,13157.0,95.8028,95.8943,95.7022,95.8669,13157.0
2018-12-11 14:15:00,104.78,105.09,104.64,105.09,16870.0,95.8486,96.1321,95.7205,96.1321,16870.0
2018-12-11 14:20:00,105.05,105.29,105.01,105.15,29413.0,96.0956,96.3151,96.059,96.187,29413.0
2018-12-11 14:25:00,105.17,105.62,105.16,105.54,28328.0,96.2053,96.617,96.1962,96.5438,28328.0
2018-12-11 14:30:00,105.54,105.81,105.54,105.68,19645.0,96.5438,96.7908,96.5438,96.6719,19645.0
2018-12-11 14:35:00,105.69,105.81,105.61,105.66,17156.0,96.681,96.7908,96.6078,96.6536,17156.0
2018-12-11 14:40:00,105.69,105.89,105.64,105.77,30378.0,96.681,96.864,96.6353,96.7542,30378.0
2018-12-11 14:45:00,105.79,106.04,105.69,105.71,29083.0,96.7725,97.0012,96.681,96.6993,29083.0
2018-12-11 14:50:00,105.72,105.77,105.56,105.69,25607.0,96.7084,96.7542,96.5621,96.681,25607.0
2018-12-11 14:55:00,105.7,105.71,105.5,105.58,14065.0,96.6902,96.6993,96.5072,96.5804,14065.0
2018-12-11 15:00:00,105.59,105.64,105.3,105.43,20173.0,96.5895,96.6353,96.3242,96.4432,20173.0
2018-12-11 15:05:00,105.44,105.72,105.36,105.69,12753.0,96.4523,96.7084,96.3791,96.681,12753.0
2018-12-11 15:10:00,105.73,106.34,105.73,106.18,39817.0,96.7176,97.2756,96.7176,97.1292,39817.0
2018-12-11 15:15:00,106.17,106.23,105.96,106.09,24338.0,97.1201,97.175,96.928,97.0469,24338.0
2018-12-11 15:20:00,106.07,106.13,106.02,106.05,18997.0,97.0286,97.0835,96.9829,97.0103,18997.0
2018-12-11 15:25:00,106.06,106.14,105.97,105.97,22659.0,97.0195,97.0926,96.9371,96.9371,22659.0
2018-12-11 15:30:00,105.98,106.34,105.97,106.14,43585.0,96.9463,97.2756,96.9371,97.0926,43585.0
2018-12-11 15:35:00,106.15,106.17,105.87,105.92,33341.0,97.1018,97.1201,96.8457,96.8914,33341.0
2018-12-11 15:40:00,105.89,105.9,105.77,105.85,67349.0,96.864,96.8731,96.7542,96.8274,67349.0
2018-12-11 15:45:00,105.85,105.88,105.71,105.72,71686.0,96.8274,96.8548,96.6993,96.7084,71686.0
2018-12-11 15:50:00,105.72,105.8,105.59,105.69,66328.0,96.7084,96.7816,96.5895,96.681,66328.0
2018-12-11 15:55:00,105.69,105.7,105.33,105.41,171110.0,96.681,96.6902,96.3517,96.4249,171110.0
2018-12-12 09:30:00,107.27,107.27,106.78,106.78,97718.0,98.1263,98.1263,97.6781,97.6781,97718.0
2018-12-12 09:35:00,106.82,107.16,106.71,107.07,58797.0,97.7147,98.0257,97.6141,97.9434,58797.0
2018-12-12 09:40:00,107.06,107.25,106.86,107.14,48612.0,97.9342,98.108,97.7513,98.0074,48612.0
2018-12-12 09:45:00,107.09,107.11,106.69,106.85,50223.0,97.9617,97.98,97.5958,97.7421,50223.0
2018-12-12 09:50:00,106.85,106.91,106.53,106.6,36526.0,97.7421,97.797,97.4494,97.5134,36526.0
2018-12-12 09:55:00,106.56,106.87,106.5,106.8,59279.0,97.4768,97.7604,97.422,97.6964,59279.0
2018-12-12 10:00:00,106.79,106.88,106.6,106.88,43955.0,97.6872,97.7696,97.5134,97.7696,43955.0
2018-12-12 10:05:00,106.86,107.13,106.86,107.13,53650.0,97.7513,97.9983,97.7513,97.9983,53650.0
2018-12-12 10:10:00,107.15,107.44,107.09,107.39,34177.0,98.0166,98.2818,97.9617,98.2361,34177.0
2018-12-12 10:15:00,107.39,107.53,107.36,107.48,30619.0,98.2361,98.3642,98.2087,98.3184,30619.0
2018-12-12 10:20:00,107.48,107.57,107.39,107.42,29529.0,98.3184,98.4008,98.2361,98.2635,29529.0
2018-12-12 10:25:00,107.42,107.42,107.11,107.17,31656.0,98.2635,98.2635,97.98,98.0349,31656.0
2018-12-12 10:30:00,107.17,107.46,107.16,107.37,18583.0,98.0349,98.3001,98.0257,98.2178,18583.0
2018-12-12 10:35:00,107.39,107.41,106.85,106.85,39146.0,98.2361,98.2544,97.7421,97.7421,39146.0
2018-12-12 10:40:00,106.84,107.09,106.74,107.08,21115.0,97.733,97.9617,97.6415,97.9525,21115.0
2018-12-12 10:45:00,107.08,107.2,106.91,107.17,14262.0,97.9525,98.0623,97.797,98.0349,14262.0
2018-12-12 10:50:00,107.21,107.5,107.21,107.5,25135.0,98.0714,98.3367,98.0714,98.3367,25135.0
2018-12-12 10:55:00,107.48,107.69,107.48,107.69,23308.0,98.3184,98.5105,98.3184,98.5105,23308.0
2018-12-12 11:00:00,107.7,107.79,107.52,107.74,46238.0,98.5197,98.602,98.355,98.5563,46238.0
2018-12-12 11:05:00,107.74,107.78,107.54,107.65,14647.0,98.5563,98.5929,98.3733,98.4739,14647.0
2018-12-12 11:10:00,107.64,107.64,107.44,107.59,22963.0,98.4648,98.4648,98.2818,98.419,22963.0
2018-12-12 11:15:00,107.6,107.83,107.59,107.77,54491.0,98.4282,98.6386,98.419,98.5837,54491.0
2018-12-12 11:20:00,107.75,107.83,107.66,107.83,27790.0,98.5654,98.6386,98.4831,98.6386,27790.0
2018-12-12 11:25:00,107.84,107.91,107.59,107.62,34966.0,98.6477,98.7118,98.419,98.4465,34966.0
2018-12-12 11:30:00,107.63,107.7,107.41,107.48,43033.0,98.4556,98.5197,98.2544,98.3184,43033.0
2018-12-12 11:35:00,107.46,107.73,107.42,107.73,18219.0,98.3001,98.5471,98.2635,98.5471,18219.0
2018-12-12 11:40:00,107.7,108.02,107.7,107.99,77458.0,98.5197,98.8124,98.5197,98.785,77458.0
2018-12-12 11:45:00,108.04,108.1,107.94,108.08,27251.0,98.8307,98.8856,98.7392,98.8673,27251.0
2018-12-12 11:50:00,108.1,108.12,107.9,108.03,24028.0,98.8856,98.9039,98.7026,98.8215,24028.0
2018-12-12 11:55:00,108.02,108.12,107.83,108.1,31399.0,98.8124,98.9039,98.6386,98.8856,31399.0
2018-12-12 12:00:00,108.14,108.27,108.07,108.19,17978.0,98.9222,99.0411,98.8581,98.9679,17978.0
2018-12-12 12:05:00,108.17,108.21,108.02,108.18,16882.0,98.9496,98.9862,98.8124,98.9588,16882.0
2018-12-12 12:10:00,108.19,108.22,108.07,108.11,23877.0,98.9679,98.9953,98.8581,98.8947,23877.0
2018-12-12 12:15:00,108.11,108.25,108.08,108.19,29284.0,98.8947,99.0228,98.8673,98.9679,29284.0
2018-12-12 12:20:00,108.18,108.25,108.09,108.23,22841.0,98.9588,99.0228,98.8764,99.0045,22841.0
2018-12-12 12:25:00,108.22,108.33,108.21,108.33,11286.0,98.9953,99.096,98.9862,99.096,11286.0
2018-12-12 12:30:00,108.35,108.4,108.28,108.4,43736.0,99.1143,99.16,99.0502,99.16,43736.0
2018-12-12 12:35:00,108.37,108.42,108.24,108.28,52211.0,99.1326,99.1783,99.0136,99.0502,52211.0
2018-12-12 12:40:00,108.28,108.42,108.27,108.4,43519.0,99.0502,99.1783,99.0411,99.16,43519.0
2018-12-12 12:45:00,108.4,108.4,108.26,108.33,20079.0,99.16,99.16,99.0319,99.096,20079.0
2018-12-12 12:50:00,108.33,108.51,108.33,108.4,17823.0,99.096,99.2606,99.096,99.16,17823.0
2018-12-12 12:55:00,108.4,108.61,108.39,108.54,15769.0,99.16,99.3521,99.1509,99.2881,15769.0
2018-12-12 13:00:00,108.54,108.59,108.51,108.53,15040.0,99.2881,99.3338,99.2606,99.2789,15040.0
2018-12-12 13:05:00,108.53,108.59,108.46,108.54,30723.0,99.2789,99.3338,99.2149,99.2881,30723.0
2018-12-12 13:10:00,108.55,108.65,108.49,108.65,19411.0,99.2972,99.3887,99.2423,99.3887,19411.0
2018-12-12 13:15:00,108.66,108.66,108.52,108.52,17133.0,99.3978,99.3978,99.2698,99.2698,17133.0
2018-12-12 13:20:00,108.52,108.56,108.48,108.56,9170.0,99.2698,99.3064,99.2332,99.3064,9170.0
2018-12-12 13:25:00,108.53,108.73,108.5,108.73,13812.0,99.2789,99.4619,99.2515,99.4619,13812.0
2018-12-12 13:30:00,108.73,108.73,108.52,108.59,12511.0,99.4619,99.4619,99.2698,99.3338,12511.0
2018-12-12 13:35:00,108.58,108.58,108.4,108.44,30458.0,99.3247,99.3247,99.16,99.1966,30458.0
2018-12-12 13:40:00,108.43,108.49,108.39,108.43,11370.0,99.1874,99.2423,99.1509,99.1874,11370.0
2018-12-12 13:45:00,108.43,108.46,108.34,108.38,36565.0,99.1874,99.2149,99.1051,99.1417,36565.0
2018-12-12 13:50:00,108.38,108.43,108.28,108.29,22866.0,99.1417,99.1874,99.0502,99.0594,22866.0
2018-12-12 13:55:00,108.24,108.26,108.09,108.25,27410.0,99.0136,99.0319,98.8764,99.0228,27410.0
2018-12-12 14:00:00,108.25,108.28,108.1,108.14,15891.0,99.0228,99.0502,98.8856,98.9222,15891.0
2018-12-12 14:05:00,108.11,108.16,107.89,107.92,20702.0,98.8947,98.9405,98.6935,98.7209,20702.0
2018-12-12 14:10:00,107.92,107.94,107.75,107.86,17139.0,98.7209,98.7392,98.5654,98.666,17139.0
2018-12-12 14:15:00,107.84,108.0,107.82,107.99,22081.0,98.6477,98.7941,98.6294,98.785,22081.0
2018-12-12 14:20:00,108.0,108.05,107.81,107.91,31820.0,98.7941,98.8398,98.6203,98.7118,31820.0
2018-12-12 14:25:00,107.89,107.95,107.56,107.7,29651.0,98.6935,98.7484,98.3916,98.5197,29651.0
2018-12-12 14:30:00,107.67,107.71,107.44,107.66,31526.0,98.4922,98.5288,98.2818,98.4831,31526.0
2018-12-12 14:35:00,107.63,107.73,107.57,107.63,60922.0,98.4556,98.5471,98.4008,98.4556,60922.0
2018-12-12 14:40:00,107.65,107.69,107.44,107.6,52935.0,98.4739,98.5105,98.2818,98.4282,52935.0
2018-12-12 14:45:00,107.6,107.75,107.56,107.58,65952.0,98.4282,98.5654,98.3916,98.4099,65952.0
2018-12-12 14:50:00,107.56,107.71,107.49,107.71,37922.0,98.3916,98.5288,98.3276,98.5288,37922.0
2018-12-12 14:55:00,107.72,107.87,107.69,107.77,24036.0,98.538,98.6752,98.5105,98.5837,24036.0
2018-12-12 15:00:00,107.79,107.91,107.69,107.8,32697.0,98.602,98.7118,98.5105,98.6111,32697.0
2018-12-12 15:05:00,107.78,108.0,107.74,108.0,29535.0,98.5929,98.7941,98.5563,98.7941,29535.0
2018-12-12 15:10:00,108.01,108.14,107.97,108.01,99633.0,98.8032,98.9222,98.7667,98.8032,99633.0
2018-12-12 15:15:00,108.01,108.02,107.63,107.71,41593.0,98.8032,98.8124,98.4556,98.5288,41593.0
2018-12-12 15:20:00,107.71,107.81,107.66,107.79,21093.0,98.5288,98.6203,98.4831,98.602,21093.0
2018-12-12 15:25:00,107.8,107.92,107.67,107.73,44183.0,98.6111,98.7209,98.4922,98.5471,44183.0
2018-12-12 15:30:00,107.72,107.86,107.7,107.74,50988.0,98.538,98.666,98.5197,98.5563,50988.0
2018-12-12 15:35:00,107.74,107.88,107.68,107.87,40941.0,98.5563,98.6843,98.5014,98.6752,40941.0
2018-12-12 15:40:00,107.89,107.95,107.74,107.77,73995.0,98.6935,98.7484,98.5563,98.5837,73995.0
2018-12-12 15:45:00,107.76,107.8,107.66,107.73,120254.0,98.5746,98.6111,98.4831,98.5471,120254.0
2018-12-12 15:50:00,107.71,107.72,107.55,107.58,87144.0,98.5288,98.538,98.3825,98.4099,87144.0
2018-12-12 15:55:00,107.57,107.62,107.44,107.48,298842.0,98.4008,98.4465,98.2818,98.3184,298842.0
2018-12-13 09:30:00,107.77,108.0,107.73,107.8,56349.0,98.5837,98.7941,98.5471,98.6111,56349.0
2018-12-13 09:35:00,107.77,108.0,107.74,107.85,59147.0,98.5837,98.7941,98.5563,98.6569,59147.0
2018-12-13 09:40:00,107.86,107.92,107.71,107.75,18499.0,98.666,98.7209,98.5288,98.5654,18499.0
2018-12-13 09:45:00,107.8,107.89,107.75,107.77,41023.0,98.6111,98.6935,98.5654,98.5837,41023.0
2018-12-13 09:50:00,107.76,107.8,107.4,107.46,18509.0,98.5746,98.6111,98.2452,98.3001,18509.0
2018-12-13 09:55:00,107.44,107.69,107.33,107.46,27482.0,98.2818,98.5105,98.1812,98.3001,27482.0
2018-12-13 10:00:00,107.51,107.8,107.39,107.8,25850.0,98.3459,98.6111,98.2361,98.6111,25850.0
2018-12-13 10:05:00,107.76,107.91,107.74,107.78,15443.0,98.5746,98.7118,98.5563,98.5929,15443.0
2018-12-13 10:10:00,107.78,108.13,107.78,108.11,22980.0,98.5929,98.913,98.5929,98.8947,22980.0
2018-12-13 10:15:00,108.12,108.24,108.07,108.13,26448.0,98.9039,99.0136,98.8581,98.913,26448.0
2018-12-13 10:20:00,108.13,108.14,107.97,108.02,28335.0,98.913,98.9222,98.7667,98.8124,28335.0
2018-12-13 10:25:00,108.03,108.36,107.91,107.98,30260.0,98.8215,99.1234,98.7118,98.7758,30260.0
2018-12-13 10:30:00,107.98,108.08,107.81,108.0,21141.0,98.7758,98.8673,98.6203,98.7941,21141.0
2018-12-13 10:35:00,108.03,108.25,108.02,108.11,19953.0,98.8215,99.0228,98.8124,98.8947,19953.0
2018-12-13 10:40:00,108.07,108.07,107.74,107.84,21337.0,98.8581,98.8581,98.5563,98.6477,21337.0
2018-12-13 10:45:00,107.85,108.0,107.65,107.77,20204.0,98.6569,98.7941,98.4739,98.5837,20204.0
2018-12-13 10:50:00,107.79,107.79,107.29,107.55,16700.0,98.602,98.602,98.1446,98.3825,16700.0
2018-12-13 10:55:00,107.54,107.73,107.5,107.66,23220.0,98.3733,98.5471,98.3367,98.4831,23220.0
2018-12-13 11:00:00,107.67,107.68,107.29,107.43,14103.0,98.4922,98.5014,98.1446,98.2727,14103.0
2018-12-13 11:05:00,107.42,107.69,107.34,107.58,12975.0,98.2635,98.5105,98.1904,98.4099,12975.0
2018-12-13 11:10:00,107.58,107.58,107.39,107.44,26551.0,98.4099,98.4099,98.2361,98.2818,26551.0
2018-12-13 11:15:00,107.41,107.44,107.19,107.25,18576.0,98.2544,98.2818,98.0531,98.108,18576.0
2018-12-13 11:20:00,107.27,107.46,107.27,107.32,18401.0,98.1263,98.3001,98.1263,98.1721,18401.0
2018-12-13 11:25:00,107.33,107.55,107.33,107.49,20536.0,98.1812,98.3825,98.1812,98.3276,20536.0
2018-12-13 11:30:00,107.49,107.73,107.38,107.73,17481.0,98.3276,98.5471,98.2269,98.5471,17481.0
2018-12-13 11:35:00,107.72,107.85,107.68,107.83,29271.0,98.538,98.6569,98.5014,98.6386,29271.0
2018-12-13 11:40:00,107.83,108.21,107.59,108.21,35164.0,98.6386,98.9862,98.419,98.9862,35164.0
2018-12-13 11:45:00,108.19,108.19,107.85,107.85,25116.0,98.9679,98.9679,98.6569,98.6569,25116.0
2018-12-13 11:50:00,107.83,107.83,107.51,107.54,15252.0,98.6386,98.6386,98.3459,98.3733,15252.0
2018-12-13 11:55:00,107.55,107.67,107.35,107.35,132639.0,98.3825,98.4922,98.1995,98.1995,132639.0
2018-12-13 12:00:00,107.3,107.43,107.16,107.26,13957.0,98.1538,98.2727,98.0257,98.1172,13957.0
2018-12-13 12:05:00,107.25,107.36,107.13,107.21,14502.0,98.108,98.2087,97.9983,98.0714,14502.0
2018-12-13 12:10:00,107.19,107.4,107.14,107.32,12475.0,98.0531,98.2452,98.0074,98.1721,12475.0
2018-12-13 12:15:00,107.3,107.37,107.15,107.3,21146.0,98.1538,98.2178,98.0166,98.1538,21146.0
2018-12-13 12:20:00,107.29,107.31,107.17,107.2,12077.0,98.1446,98.1629,98.0349,98.0623,12077.0
2018-12-13 12:25:00,107.19,107.28,107.18,107.23,19898.0,98.0531,98.1355,98.044,98.0897,19898.0
2018-12-13 12:30:00,107.26,107.41,107.24,107.31,34161.0,98.1172,98.2544,98.0989,98.1629,34161.0
2018-12-13 12:35:00,107.32,107.65,107.32,107.59,62131.0,98.1721,98.4739,98.1721,98.419,62131.0
2018-12-13 12:40:00,107.56,107.63,107.49,107.54,22083.0,98.3916,98.4556,98.3276,98.3733,22083.0
2018-12-13 12:45:00,107.51,107.56,107.43,107.45,37059.0,98.3459,98.3916,98.2727,98.291,37059.0
2018-12-13 12:50:00,107.45,107.51,107.22,107.25,20943.0,98.291,98.3459,98.0806,98.108,20943.0
2018-12-13 12:55:00,107.21,107.31,107.18,107.18,15332.0,98.0714,98.1629,98.044,98.044,15332.0
2018-12-13 13:00:00,107.17,107.22,106.92,106.96,24237.0,98.0349,98.0806,97.8062,97.8428,24237.0
2018-12-13 13:05:00,106.93,107.06,106.78,107.01,26890.0,97.8153,97.9342,97.6781,97.8885,26890.0
2018-12-13 13:10:00,107.01,107.09,106.93,107.03,13017.0,97.8885,97.9617,97.8153,97.9068,13017.0
2018-12-13 13:15:00,107.04,107.12,106.95,107.06,18931.0,97.9159,97.9891,97.8336,97.9342,18931.0
2018-12-13 13:20:00,107.06,107.23,107.06,107.19,12299.0,97.9342,98.0897,97.9342,98.0531,12299.0
2018-12-13 13:25:00,107.18,107.18,106.92,107.09,19781.0,98.044,98.044,97.8062,97.9617,19781.0
2018-12-13 13:30:00,107.11,107.28,107.09,107.27,34113.0,97.98,98.1355,97.9617,98.1263,34113.0
2018-12-13 13:35:00,107.26,107.49,107.15,107.49,25403.0,98.1172,98.3276,98.0166,98.3276,25403.0
2018-12-13 13:40:00,107.48,107.52,107.32,107.33,33930.0,98.3184,98.355,98.1721,98.1812,33930.0
2018-12-13 13:45:00,107.35,107.35,107.16,107.18,15070.0,98.1995,98.1995,98.0257,98.044,15070.0
2018-12-13 13:50:00,107.19,107.25,106.98,107.03,18476.0,98.0531,98.108,97.861,97.9068,18476.0
2018-12-13 13:55:00,107.02,107.11,106.97,107.0,22182.0,97.8976,97.98,97.8519,97.8793,22182.0
2018-12-13 14:00:00,107.01,107.06,106.82,106.82,19357.0,97.8885,97.9342,97.7147,97.7147,19357.0
2018-12-13 14:05:00,106.86,106.87,106.64,106.68,31898.0,97.7513,97.7604,97.55,97.5866,31898.0
2018-12-13 14:10:00,106.67,106.81,106.56,106.6,76381.0,97.5775,97.7055,97.4768,97.5134,76381.0
2018-12-13 14:15:00,106.59,106.89,106.57,106.88,102624.0,97.5043,97.7787,97.486,97.7696,102624.0
2018-12-13 14:20:00,106.88,106.91,106.7,106.77,25223.0,97.7696,97.797,97.6049,97.6689,25223.0
2018-12-13 14:25:00,106.76,106.79,106.48,106.7,24159.0,97.6598,97.6872,97.4037,97.6049,24159.0
2018-12-13 14:30:00,106.7,106.72,106.49,106.49,21481.0,97.6049,97.6232,97.4128,97.4128,21481.0
2018-12-13 14:35:00,106.46,106.48,106.33,106.44,20174.0,97.3854,97.4037,97.2665,97.3671,20174.0
2018-12-13 14:40:00,106.45,106.56,106.39,106.39,26940.0,97.3762,97.4768,97.3213,97.3213,26940.0
2018-12-13 14:45:00,106.4,106.45,106.33,106.38,35226.0,97.3305,97.3762,97.2665,97.3122,35226.0
2018-12-13 14:50:00,106.39,106.6,106.39,106.58,20731.0,97.3213,97.5134,97.3213,97.4951,20731.0
2018-12-13 14:55:00,106.6,106.77,106.54,106.57,31115.0,97.5134,97.6689,97.4586,97.486,31115.0
2018-12-13 15:00:00,106.57,106.62,106.47,106.54,32780.0,97.486,97.5317,97.3945,97.4586,32780.0
2018-12-13 15:05:00,106.55,106.61,106.41,106.41,25811.0,97.4677,97.5226,97.3396,97.3396,25811.0
2018-12-13 15:10:00,106.42,106.62,106.39,106.57,34470.0,97.3488,97.5317,97.3213,97.486,34470.0
2018-12-13 15:15:00,106.56,106.78,106.56,106.71,33525.0,97.4768,97.6781,97.4768,97.6141,33525.0
2018-12-13 15:20:00,106.72,106.86,106.7,106.74,68125.0,97.6232,97.7513,97.6049,97.6415,68125.0
2018-12-13 15:25:00,106.73,106.77,106.57,106.58,27641.0,97.6324,97.6689,97.486,97.4951,27641.0
2018-12-13 15:30:00,106.57,106.63,106.46,106.49,47277.0,97.486,97.5409,97.3854,97.4128,47277.0
2018-12-13 15:35:00,106.5,106.53,106.37,106.53,59600.0,97.422,97.4494,97.303,97.4494,59600.0
2018-12-13 15:40:00,106.52,106.84,106.47,106.82,109415.0,97.4403,97.733,97.3945,97.7147,109415.0
2018-12-13 15:45:00,106.83,106.96,106.72,106.74,84442.0,97.7238,97.8428,97.6232,97.6415,84442.0
2018-12-13 15:50:00,106.74,106.75,106.61,106.63,83206.0,97.6415,97.6507,97.5226,97.5409,83206.0
2018-12-13 15:55:00,106.63,106.88,106.6,106.64,270692.0,97.5409,97.7696,97.5134,97.55,270692.0
2018-12-14 09:30:00,105.77,106.04,105.5,105.63,80027.0,96.7542,97.0012,96.5072,96.6261,80027.0
2018-12-14 09:35:00,105.57,106.05,105.52,106.04,53188.0,96.5712,97.0103,96.5255,97.0012,53188.0
2018-12-14 09:40:00,106.04,106.29,105.86,105.86,92204.0,97.0012,97.2299,96.8365,96.8365,92204.0
2018-12-14 09:45:00,105.89,106.26,105.84,106.13,80379.0,96.864,97.2024,96.8182,97.0835,80379.0
2018-12-14 09:50:00,106.11,106.15,105.95,106.08,68404.0,97.0652,97.1018,96.9188,97.0378,68404.0
2018-12-14 09:55:00,106.11,106.43,106.09,106.35,41305.0,97.0652,97.3579,97.0469,97.2847,41305.0
2018-12-14 10:00:00,106.41,106.45,106.21,106.29,68815.0,97.3396,97.3762,97.1567,97.2299,68815.0
2018-12-14 10:05:00,106.27,106.3,106.01,106.28,20990.0,97.2116,97.239,96.9737,97.2207,20990.0
2018-12-14 10:10:00,106.29,106.31,105.95,106.07,62705.0,97.2299,97.2482,96.9188,97.0286,62705.0
2018-12-14 10:15:00,106.05,106.17,105.89,105.98,45487.0,97.0103,97.1201,96.864,96.9463,45487.0
2018-12-14 10:20:00,105.98,105.98,105.67,105.73,67870.0,96.9463,96.9463,96.6627,96.7176,67870.0
2018-12-14 10:25:00,105.73,105.79,105.3,105.32,33877.0,96.7176,96.7725,96.3242,96.3425,33877.0
2018-12-14 10:30:00,105.33,105.33,105.08,105.13,56636.0,96.3517,96.3517,96.123,96.1687,56636.0
2018-12-14 10:35:00,105.12,105.52,105.12,105.51,40204.0,96.1596,96.5255,96.1596,96.5163,40204.0
2018-12-14 10:40:00,105.53,105.61,105.43,105.45,47965.0,96.5346,96.6078,96.4432,96.4615,47965.0
2018-12-14 10:45:00,105.42,105.75,105.34,105.73,42017.0,96.434,96.7359,96.3608,96.7176,42017.0
2018-12-14 10:50:00,105.72,105.83,105.62,105.76,24441.0,96.7084,96.8091,96.617,96.745,24441.0
2018-12-14 10:55:00,105.76,105.76,105.48,105.49,53724.0,96.745,96.745,96.4889,96.4981,53724.0
2018-12-14 11:00:00,105.47,105.74,105.45,105.71,36667.0,96.4798,96.7267,96.4615,96.6993,36667.0
2018-12-14 11:05:00,105.7,105.78,105.63,105.63,28214.0,96.6902,96.7633,96.6261,96.6261,28214.0
2018-12-14 11:10:00,105.6,105.61,105.45,105.54,59772.0,96.5987,96.6078,96.4615,96.5438,59772.0
2018-12-14 11:15:00,105.53,105.76,105.49,105.63,34181.0,96.5346,96.745,96.4981,96.6261,34181.0
2018-12-14 11:20:00,105.66,105.75,105.29,105.31,30162.0,96.6536,96.7359,96.3151,96.3334,30162.0
2018-12-14 11:25:00,105.32,105.63,105.31,105.51,40810.0,96.3425,96.6261,96.3334,96.5163,40810.0
2018-12-14 11:30:00,105.51,105.66,105.49,105.54,97096.0,96.5163,96.6536,96.4981,96.5438,97096.0
2018-12-14 11:35:00,105.56,105.61,105.43,105.56,27787.0,96.5621,96.6078,96.4432,96.5621,27787.0
2018-12-14 11:40:00,105.54,105.6,105.29,105.3,31679.0,96.5438,96.5987,96.3151,96.3242,31679.0
2018-12-14 11:45:00,105.28,105.31,105.14,105.14,33780.0,96.306,96.3334,96.1779,96.1779,33780.0
2018-12-14 11:50:00,105.18,105.27,105.03,105.25,38794.0,96.2145,96.2968,96.0773,96.2785,38794.0
2018-12-14 11:55:00,105.27,105.35,104.93,105.2,52978.0,96.2968,96.37,95.9858,96.2328,52978.0
2018-12-14 12:00:00,105.19,105.35,105.19,105.26,23654.0,96.2236,96.37,96.2236,96.2877,23654.0
2018-12-14 12:05:00,105.25,105.39,105.23,105.25,25203.0,96.2785,96.4066,96.2602,96.2785,25203.0
2018-12-14 12:10:00,105.24,105.38,105.18,105.25,32633.0,96.2694,96.3974,96.2145,96.2785,32633.0
2018-12-14 12:15:00,105.26,105.47,105.24,105.39,32935.0,96.2877,96.4798,96.2694,96.4066,32935.0
2018-12-14 12:20:00,105.37,105.43,105.3,105.35,43448.0,96.3883,96.4432,96.3242,96.37,43448.0
2018-12-14 12:25:00,105.35,105.44,105.32,105.41,66143.0,96.37,96.4523,96.3425,96.4249,66143.0
2018-12-14 12:30:00,105.4,105.57,105.4,105.41,58394.0,96.4157,96.5712,96.4157,96.4249,58394.0
2018-12-14 12:35:00,105.41,105.45,105.32,105.37,34763.0,96.4249,96.4615,96.3425,96.3883,34763.0
2018-12-14 12:40:00,105.37,105.5,105.34,105.47,92928.0,96.3883,96.5072,96.3608,96.4798,92928.0
2018-12-14 12:45:00,105.48,105.52,105.32,105.38,21294.0,96.4889,96.5255,96.3425,96.3974,21294.0
2018-12-14 12:50:00,105.42,105.5,105.36,105.5,19938.0,96.434,96.5072,96.3791,96.5072,19938.0
2018-12-14 12:55:00,105.51,105.53,105.41,105.44,25727.0,96.5163,96.5346,96.4249,96.4523,25727.0
2018-12-14 13:00:00,105.43,105.43,105.27,105.34,20779.0,96.4432,96.4432,96.2968,96.3608,20779.0
2018-12-14 13:05:00,105.34,105.62,105.34,105.59,51355.0,96.3608,96.617,96.3608,96.5895,51355.0
2018-12-14 13:10:00,105.58,105.71,105.5,105.68,43320.0,96.5804,96.6993,96.5072,96.6719,43320.0
2018-12-14 13:15:00,105.66,105.7,105.55,105.55,16452.0,96.6536,96.6902,96.5529,96.5529,16452.0
2018-12-14 13:20:00,105.54,105.56,105.43,105.46,17121.0,96.5438,96.5621,96.4432,96.4706,17121.0
2018-12-14 13:25:00,105.47,105.66,105.46,105.57,24089.0,96.4798,96.6536,96.4706,96.5712,24089.0
2018-12-14 13:30:00,105.55,105.62,105.29,105.32,22685.0,96.5529,96.617,96.3151,96.3425,22685.0
2018-12-14 13:35:00,105.33,105.5,105.29,105.46,30844.0,96.3517,96.5072,96.3151,96.4706,30844.0
2018-12-14 13:40:00,105.45,105.6,105.44,105.56,27110.0,96.4615,96.5987,96.4523,96.5621,27110.0
2018-12-14 13:45:00,105.56,105.61,105.46,105.55,65606.0,96.5621,96.6078,96.4706,96.5529,65606.0
2018-12-14 13:50:00,105.54,105.59,105.45,105.56,119913.0,96.5438,96.5895,96.4615,96.5621,119913.0
2018-12-14 13:55:00,105.55,105.6,105.46,105.51,26788.0,96.5529,96.5987,96.4706,96.5163,26788.0
2018-12-14 14:00:00,105.5,105.62,105.46,105.59,25936.0,96.5072,96.617,96.4706,96.5895,25936.0
2018-12-14 14:05:00,105.58,105.75,105.57,105.68,31978.0,96.5804,96.7359,96.5712,96.6719,31978.0
2018-12-14 14:10:00,105.66,105.66,105.45,105.51,36232.0,96.6536,96.6536,96.4615,96.5163,36232.0
2018-12-14 14:15:00,105.54,105.66,105.5,105.58,24236.0,96.5438,96.6536,96.5072,96.5804,24236.0
2018-12-14 14:20:00,105.59,105.8,105.59,105.78,36154.0,96.5895,96.7816,96.5895,96.7633,36154.0
2018-12-14 14:25:00,105.77,105.79,105.53,105.65,47866.0,96.7542,96.7725,96.5346,96.6444,47866.0
2018-12-14 14:30:00,105.64,105.65,105.41,105.45,33597.0,96.6353,96.6444,96.4249,96.4615,33597.0
2018-12-14 14:35:00,105.43,105.48,105.34,105.36,22628.0,96.4432,96.4889,96.3608,96.3791,22628.0
2018-12-14 14:40:00,105.35,105.48,105.25,105.38,33927.0,96.37,96.4889,96.2785,96.3974,33927.0
2018-12-14 14:45:00,105.38,105.49,105.34,105.37,39649.0,96.3974,96.4981,96.3608,96.3883,39649.0
2018-12-14 14:50:00,105.37,105.47,105.34,105.44,35753.0,96.3883,96.4798,96.3608,96.4523,35753.0
2018-12-14 14:55:00,105.44,105.67,105.4,105.53,79317.0,96.4523,96.6627,96.4157,96.5346,79317.0
2018-12-14 15:00:00,105.53,105.68,105.43,105.45,62673.0,96.5346,96.6719,96.4432,96.4615,62673.0
2018-12-14 15:05:00,105.42,105.56,105.39,105.45,38813.0,96.434,96.5621,96.4066,96.4615,38813.0
2018-12-14 15:10:00,105.45,105.81,105.44,105.73,79523.0,96.4615,96.7908,96.4523,96.7176,79523.0
2018-12-14 15:15:00,105.74,105.74,105.6,105.66,30330.0,96.7267,96.7267,96.5987,96.6536,30330.0
2018-12-14 15:20:00,105.66,105.67,105.34,105.37,87925.0,96.6536,96.6627,96.3608,96.3883,87925.0
2018-12-14 15:25:00,105.38,105.61,105.36,105.53,51758.0,96.3974,96.6078,96.3791,96.5346,51758.0
2018-12-14 15:30:00,105.53,105.63,105.4,105.42,96813.0,96.5346,96.6261,96.4157,96.434,96813.0
2018-12-14 15:35:00,105.41,105.57,105.39,105.52,96276.0,96.4249,96.5712,96.4066,96.5255,96276.0
2018-12-14 15:40:00,105.52,105.56,105.47,105.52,97522.0,96.5255,96.5621,96.4798,96.5255,97522.0
2018-12-14 15:45:00,105.51,105.76,105.46,105.71,147451.0,96.5163,96.745,96.4706,96.6993,147451.0
2018-12-14 15:50:00,105.7,105.77,105.59,105.76,108417.0,96.6902,96.7542,96.5895,96.745,108417.0
2018-12-14 15:55:00,105.76,106.0,105.69,105.73,327114.0,96.745,96.9646,96.681,96.7176,327114.0
2018-12-17 09:30:00,105.46,105.46,104.62,105.19,61211.0,96.4706,96.4706,95.7022,96.2236,61211.0
2018-12-17 09:35:00,105.22,105.22,104.39,104.43,61426.0,96.2511,96.2511,95.4918,95.5284,61426.0
2018-12-17 09:40:00,104.42,104.52,103.73,103.9,27708.0,95.5193,95.6107,94.8881,95.0436,27708.0
2018-12-17 09:45:00,103.89,104.15,103.85,103.96,53626.0,95.0344,95.2723,94.9978,95.0985,53626.0
2018-12-17 09:50:00,103.98,103.99,103.82,103.85,32706.0,95.1168,95.1259,94.9704,94.9978,32706.0
2018-12-17 09:55:00,103.89,104.11,103.72,104.07,50224.0,95.0344,95.2357,94.8789,95.1991,50224.0
2018-12-17 10:00:00,104.01,104.2,103.87,104.0,53394.0,95.1442,95.318,95.0161,95.1351,53394.0
2018-12-17 10:05:00,104.02,104.04,103.76,103.88,54303.0,95.1534,95.1717,94.9155,95.0253,54303.0
2018-12-17 10:10:00,103.82,104.18,103.81,104.07,63022.0,94.9704,95.2997,94.9613,95.1991,63022.0
2018-12-17 10:15:00,104.05,104.18,103.87,103.89,36883.0,95.1808,95.2997,95.0161,95.0344,36883.0
2018-12-17 10:20:00,103.91,103.96,103.65,103.68,42480.0,95.0527,95.0985,94.8149,94.8423,42480.0
2018-12-17 10:25:00,103.65,103.94,103.65,103.78,49105.0,94.8149,95.0802,94.8149,94.9338,49105.0
2018-12-17 10:30:00,103.77,103.86,103.39,103.39,41289.0,94.9247,95.007,94.5771,94.5771,41289.0
2018-12-17 10:35:00,103.41,103.42,102.94,103.02,80021.0,94.5954,94.6045,94.1654,94.2386,80021.0
2018-12-17 10:40:00,103.02,103.59,102.99,103.42,51989.0,94.2386,94.76,94.2112,94.6045,51989.0
2018-12-17 10:45:00,103.46,103.69,103.37,103.59,40154.0,94.6411,94.8515,94.5588,94.76,40154.0
2018-12-17 10:50:00,103.59,103.65,103.4,103.48,33075.0,94.76,94.8149,94.5862,94.6594,33075.0
2018-12-17 10:55:00,103.49,103.71,103.43,103.6,54197.0,94.6685,94.8698,94.6136,94.7692,54197.0
2018-12-17 11:00:00,103.62,103.74,103.47,103.65,42190.0,94.7875,94.8972,94.6502,94.8149,42190.0
2018-12-17 11:05:00,103.67,104.02,103.67,103.99,119781.0,94.8332,95.1534,94.8332,95.1259,119781.0
2018-12-17 11:10:00,103.99,104.07,103.81,103.9,87336.0,95.1259,95.1991,94.9613,95.0436,87336.0
2018-12-17 11:15:00,103.91,104.13,103.88,103.97,78932.0,95.0527,95.254,95.0253,95.1076,78932.0
2018-12-17 11:20:00,103.96,103.98,103.82,103.83,38824.0,95.0985,95.1168,94.9704,94.9796,38824.0
2018-12-17 11:25:00,103.82,104.02,103.8,103.85,53909.0,94.9704,95.1534,94.9521,94.9978,53909.0
2018-12-17 11:30:00,103.85,103.87,103.44,103.54,44581.0,94.9978,95.0161,94.6228,94.7143,44581.0
2018-12-17 11:35:00,103.53,103.65,103.35,103.58,93588.0,94.7051,94.8149,94.5405,94.7509,93588.0
2018-12-17 11:40:00,103.56,103.62,103.33,103.39,22932.0,94.7326,94.7875,94.5222,94.5771,22932.0
2018-12-17 11:45:00,103.37,103.72,103.35,103.72,22818.0,94.5588,94.8789,94.5405,94.8789,22818.0
2018-12-17 11:50:00,103.74,103.78,103.55,103.55,27265.0,94.8972,94.9338,94.7234,94.7234,27265.0
2018-12-17 11:55:00,103.56,103.71,103.5,103.67,97934.0,94.7326,94.8698,94.6777,94.8332,97934.0
2018-12-17 12:00:00,103.67,103.7,103.49,103.52,65351.0,94.8332,94.8606,94.6685,94.696,65351.0
2018-12-17 12:05:00,103.52,103.57,103.4,103.44,28760.0,94.696,94.7417,94.5862,94.6228,28760.0
2018-12-17 12:10:00,103.44,103.44,103.22,103.26,28378.0,94.6228,94.6228,94.4215,94.4581,28378.0
2018-12-17 12:15:00,103.24,103.46,103.23,103.46,25360.0,94.4398,94.6411,94.4307,94.6411,25360.0
2018-12-17 12:20:00,103.47,103.57,103.43,103.55,20256.0,94.6502,94.7417,94.6136,94.7234,20256.0
2018-12-17 12:25:00,103.54,103.57,103.43,103.51,25942.0,94.7143,94.7417,94.6136,94.6868,25942.0
2018-12-17 12:30:00,103.5,103.5,103.11,103.11,32861.0,94.6777,94.6777,94.3209,94.3209,32861.0
2018-12-17 12:35:00,103.12,103.2,103.06,103.15,27658.0,94.3301,94.4033,94.2752,94.3575,27658.0
2018-12-17 12:40:00,103.13,103.19,102.95,103.04,27605.0,94.3392,94.3941,94.1746,94.2569,27605.0
2018-12-17 12:45:00,103.04,103.22,103.04,103.19,35866.0,94.2569,94.4215,94.2569,94.3941,35866.0
2018-12-17 12:50:00,103.17,103.19,102.67,102.77,64357.0,94.3758,94.3941,93.9184,94.0099,64357.0
2018-12-17 12:55:00,102.77,102.82,102.68,102.68,35658.0,94.0099,94.0556,93.9276,93.9276,35658.0
2018-12-17 13:00:00,102.66,102.7,102.53,102.67,49183.0,93.9093,93.9459,93.7904,93.9184,49183.0
2018-12-17 13:05:00,102.67,102.92,102.66,102.82,55103.0,93.9184,94.1471,93.9093,94.0556,55103.0
2018-12-17 13:10:00,102.81,102.9,102.63,102.72,69993.0,94.0465,94.1288,93.8818,93.9642,69993.0
2018-12-17 13:15:00,102.71,102.71,102.51,102.58,46754.0,93.955,93.955,93.7721,93.8361,46754.0
2018-12-17 13:20:00,102.53,102.66,102.33,102.6,78254.0,93.7904,93.9093,93.6074,93.8544,78254.0
2018-12-17 13:25:00,102.61,102.74,102.49,102.49,37096.0,93.8635,93.9825,93.7538,93.7538,37096.0
2018-12-17 13:30:00,102.49,102.66,102.16,102.18,49912.0,93.7538,93.9093,93.4519,93.4702,49912.0
2018-12-17 13:35:00,102.16,102.31,102.04,102.12,66500.0,93.4519,93.5891,93.3421,93.4153,66500.0
2018-12-17 13:40:00,102.15,102.37,102.12,102.16,51030.0,93.4428,93.644,93.4153,93.4519,51030.0
2018-12-17 13:45:00,102.15,102.15,101.88,101.96,93024.0,93.4428,93.4428,93.1958,93.2689,93024.0
2018-12-17 13:50:00,101.97,102.19,101.88,102.07,73246.0,93.2781,93.4793,93.1958,93.3696,73246.0
2018-12-17 13:55:00,102.08,102.24,101.98,102.0,43319.0,93.3787,93.5251,93.2872,93.3055,43319.0
2018-12-17 14:00:00,101.96,102.04,101.7,101.74,52260.0,93.2689,93.3421,93.0311,93.0677,52260.0
2018-12-17 14:05:00,101.73,101.97,101.72,101.85,35359.0,93.0586,93.2781,93.0494,93.1683,35359.0
2018-12-17 14:10:00,101.85,101.9,101.77,101.89,45893.0,93.1683,93.2141,93.0951,93.2049,45893.0
2018-12-17 14:15:00,101.89,102.02,101.79,102.0,43824.0,93.2049,93.3238,93.1134,93.3055,43824.0
2018-12-17 14:20:00,102.02,102.22,101.92,101.93,45484.0,93.3238,93.5068,93.2324,93.2415,45484.0
2018-12-17 14:25:00,101.95,101.96,101.77,101.86,34356.0,93.2598,93.2689,93.0951,93.1775,34356.0
2018-12-17 14:30:00,101.87,102.09,101.82,101.98,32413.0,93.1866,93.3879,93.1409,93.2872,32413.0
2018-12-17 14:35:00,101.98,101.98,101.82,101.91,32756.0,93.2872,93.2872,93.1409,93.2232,32756.0
2018-12-17 14:40:00,101.93,102.21,101.91,102.14,47845.0,93.2415,93.4976,93.2232,93.4336,47845.0
2018-12-17 14:45:00,102.13,102.24,102.01,102.04,51321.0,93.4245,93.5251,93.3147,93.3421,51321.0
2018-12-17 14:50:00,102.03,102.09,101.82,101.86,42286.0,93.333,93.3879,93.1409,93.1775,42286.0
2018-12-17 14:55:00,101.86,102.02,101.83,101.98,31424.0,93.1775,93.3238,93.15,93.2872,31424.0
2018-12-17 15:00:00,101.98,102.02,101.88,101.9,42097.0,93.2872,93.3238,93.1958,93.2141,42097.0
2018-12-17 15:05:00,101.89,102.1,101.71,101.75,53975.0,93.2049,93.397,93.0403,93.0768,53975.0
2018-12-17 15:10:00,101.72,102.07,101.72,101.89,67572.0,93.0494,93.3696,93.0494,93.2049,67572.0
2018-12-17 15:15:00,101.89,102.01,101.75,101.77,55267.0,93.2049,93.3147,93.0768,93.0951,55267.0
2018-12-17 15:20:00,101.75,101.78,101.56,101.69,74531.0,93.0768,93.1043,92.903,93.022,74531.0
2018-12-17 15:25:00,101.7,101.7,101.49,101.57,60680.0,93.0311,93.0311,92.839,92.9122,60680.0
2018-12-17 15:30:00,101.59,101.62,101.33,101.41,138756.0,92.9305,92.9579,92.6927,92.7658,138756.0
2018-12-17 15:35:00,101.4,101.56,101.27,101.31,135353.0,92.7567,92.903,92.6378,92.6744,135353.0
2018-12-17 15:40:00,101.31,101.33,101.08,101.11,179219.0,92.6744,92.6927,92.464,92.4914,179219.0
2018-12-17 15:45:00,101.1,101.28,100.78,100.95,228913.0,92.4823,92.6469,92.1895,92.345,228913.0
2018-12-17 15:50:00,100.98,101.24,100.94,101.24,194376.0,92.3725,92.6103,92.3359,92.6103,194376.0
2018-12-17 15:55:00,101.24,101.27,101.12,101.22,495479.0,92.6103,92.6378,92.5006,92.592,495479.0
2018-12-18 09:30:00,101.98,102.27,101.29,101.29,170365.0,93.2872,93.5525,92.6561,92.6561,170365.0
2018-12-18 09:35:00,101.29,101.61,100.75,101.32,125345.0,92.6561,92.9488,92.1621,92.6835,125345.0
2018-12-18 09:40:00,101.33,101.8,101.32,101.76,46566.0,92.6927,93.1226,92.6835,93.086,46566.0
2018-12-18 09:45:00,101.76,102.4,101.76,102.3,117405.0,93.086,93.6714,93.086,93.58,117405.0
2018-12-18 09:50:00,102.31,102.51,102.19,102.32,66980.0,93.5891,93.7721,93.4793,93.5983,66980.0
2018-12-18 09:55:00,102.37,102.51,102.35,102.43,42534.0,93.644,93.7721,93.6257,93.6989,42534.0
2018-12-18 10:00:00,102.44,102.57,102.31,102.31,49774.0,93.708,93.827,93.5891,93.5891,49774.0
2018-12-18 10:05:00,102.32,102.47,102.09,102.09,31755.0,93.5983,93.7355,93.3879,93.3879,31755.0
2018-12-18 10:10:00,102.09,102.15,101.88,101.91,140526.0,93.3879,93.4428,93.1958,93.2232,140526.0
2018-12-18 10:15:00,101.92,102.08,101.81,101.93,123828.0,93.2324,93.3787,93.1317,93.2415,123828.0
2018-12-18 10:20:00,101.95,102.12,101.78,102.11,48127.0,93.2598,93.4153,93.1043,93.4062,48127.0
2018-12-18 10:25:00,102.09,102.23,101.96,102.13,43750.0,93.3879,93.5159,93.2689,93.4245,43750.0
2018-12-18 10:30:00,102.12,102.29,102.06,102.22,33544.0,93.4153,93.5708,93.3604,93.5068,33544.0
2018-12-18 10:35:00,102.22,102.28,102.05,102.15,40632.0,93.5068,93.5617,93.3513,93.4428,40632.0
2018-12-18 10:40:00,102.14,102.15,101.67,101.71,32745.0,93.4336,93.4428,93.0037,93.0403,32745.0
2018-12-18 10:45:00,101.71,101.72,101.54,101.7,42372.0,93.0403,93.0494,92.8848,93.0311,42372.0
2018-12-18 10:50:00,101.73,101.8,101.64,101.71,49845.0,93.0586,93.1226,92.9762,93.0403,49845.0
2018-12-18 10:55:00,101.71,101.8,101.62,101.64,28755.0,93.0403,93.1226,92.9579,92.9762,28755.0
2018-12-18 11:00:00,101.66,101.9,101.66,101.77,48548.0,92.9945,93.2141,92.9945,93.0951,48548.0
2018-12-18 11:05:00,101.77,101.82,101.62,101.66,27782.0,93.0951,93.1409,92.9579,92.9945,27782.0
2018-12-18 11:10:00,101.68,101.77,101.56,101.58,26687.0,93.0128,93.0951,92.903,92.9213,26687.0
2018-12-18 11:15:00,101.59,101.61,101.34,101.46,25220.0,92.9305,92.9488,92.7018,92.8116,25220.0
2018-12-18 11:20:00,101.43,101.43,101.17,101.17,20623.0,92.7841,92.7841,92.5463,92.5463,20623.0
2018-12-18 11:25:00,101.19,101.35,101.12,101.33,27622.0,92.5646,92.7109,92.5006,92.6927,27622.0
2018-12-18 11:30:00,101.33,101.53,101.26,101.45,43849.0,92.6927,92.8756,92.6286,92.8024,43849.0
2018-12-18 11:35:00,101.46,101.67,101.46,101.56,29492.0,92.8116,93.0037,92.8116,92.903,29492.0
2018-12-18 11:40:00,101.54,101.55,101.22,101.27,25642.0,92.8848,92.8939,92.592,92.6378,25642.0
2018-12-18 11:45:00,101.28,101.45,101.21,101.42,24124.0,92.6469,92.8024,92.5829,92.775,24124.0
2018-12-18 11:50:00,101.43,101.53,101.22,101.28,50110.0,92.7841,92.8756,92.592,92.6469,50110.0
2018-12-18 11:55:00,101.29,101.33,101.16,101.26,30367.0,92.6561,92.6927,92.5371,92.6286,30367.0
2018-12-18 12:00:00,101.29,101.34,101.22,101.3,22577.0,92.6561,92.7018,92.592,92.6652,22577.0
2018-12-18 12:05:00,101.32,101.68,101.32,101.57,30543.0,92.6835,93.0128,92.6835,92.9122,30543.0
2018-12-18 12:10:00,101.57,101.66,101.55,101.55,37804.0,92.9122,92.9945,92.8939,92.8939,37804.0
2018-12-18 12:15:00,101.55,101.63,101.49,101.63,24211.0,92.8939,92.9671,92.839,92.9671,24211.0
2018-12-18 12:20:00,101.64,101.64,101.51,101.55,24889.0,92.9762,92.9762,92.8573,92.8939,24889.0
2018-12-18 12:25:00,101.54,101.58,101.43,101.44,23259.0,92.8848,92.9213,92.7841,92.7933,23259.0
2018-12-18 12:30:00,101.42,101.5,101.36,101.45,71890.0,92.775,92.8482,92.7201,92.8024,71890.0
2018-12-18 12:35:00,101.43,101.58,101.42,101.51,30641.0,92.7841,92.9213,92.775,92.8573,30641.0
2018-12-18 12:40:00,101.51,101.63,101.5,101.57,23621.0,92.8573,92.9671,92.8482,92.9122,23621.0
2018-12-18 12:45:00,101.56,101.7,101.47,101.69,27395.0,92.903,93.0311,92.8207,93.022,27395.0
2018-12-18 12:50:00,101.72,101.89,101.67,101.87,20828.0,93.0494,93.2049,93.0037,93.1866,20828.0
2018-12-18 12:55:00,101.89,101.93,101.75,101.8,22292.0,93.2049,93.2415,93.0768,93.1226,22292.0
2018-12-18 13:00:00,101.81,101.93,101.73,101.91,28562.0,93.1317,93.2415,93.0586,93.2232,28562.0
2018-12-18 13:05:00,101.92,102.01,101.86,101.98,64269.0,93.2324,93.3147,93.1775,93.2872,64269.0
2018-12-18 13:10:00,101.97,102.02,101.89,101.89,24401.0,93.2781,93.3238,93.2049,93.2049,24401.0
2018-12-18 13:15:00,101.88,101.88,101.7,101.72,18239.0,93.1958,93.1958,93.0311,93.0494,18239.0
2018-12-18 13:20:00,101.73,101.78,101.6,101.66,20825.0,93.0586,93.1043,92.9396,92.9945,20825.0
2018-12-18 13:25:00,101.67,101.71,101.54,101.67,18570.0,93.0037,93.0403,92.8848,93.0037,18570.0
2018-12-18 13:30:00,101.66,101.67,101.49,101.53,26310.0,92.9945,93.0037,92.839,92.8756,26310.0
2018-12-18 13:35:00,101.53,101.56,101.37,101.4,25890.0,92.8756,92.903,92.7292,92.7567,25890.0
2018-12-18 13:40:00,101.4,101.48,101.37,101.47,18724.0,92.7567,92.8299,92.7292,92.8207,18724.0
2018-12-18 13:45:00,101.48,101.68,101.43,101.64,14613.0,92.8299,93.0128,92.7841,92.9762,14613.0
2018-12-18 13:50:00,101.64,101.65,101.32,101.39,20525.0,92.9762,92.9854,92.6835,92.7475,20525.0
2018-12-18 13:55:00,101.37,101.49,101.27,101.46,45794.0,92.7292,92.839,92.6378,92.8116,45794.0
2018-12-18 14:00:00,101.47,101.61,101.45,101.58,51352.0,92.8207,92.9488,92.8024,92.9213,51352.0
2018-12-18 14:05:00,101.59,101.78,101.5,101.78,32527.0,92.9305,93.1043,92.8482,93.1043,32527.0
2018-12-18 14:10:00,101.79,101.83,101.6,101.6,17180.0,93.1134,93.15,92.9396,92.9396,17180.0
2018-12-18 14:15:00,101.59,101.64,101.34,101.51,21164.0,92.9305,92.9762,92.7018,92.8573,21164.0
2018-12-18 14:20:00,101.49,101.59,101.45,101.45,24689.0,92.839,92.9305,92.8024,92.8024,24689.0
2018-12-18 14:25:00,101.47,101.56,101.44,101.48,22823.0,92.8207,92.903,92.7933,92.8299,22823.0
2018-12-18 14:30:00,101.49,101.52,101.13,101.13,29544.0,92.839,92.8665,92.5097,92.5097,29544.0
2018-12-18 14:35:00,101.13,101.33,101.09,101.28,41579.0,92.5097,92.6927,92.4731,92.6469,41579.0
2018-12-18 14:40:00,101.3,101.3,100.73,100.78,44005.0,92.6652,92.6652,92.1438,92.1895,44005.0
2018-12-18 14:45:00,100.77,100.95,100.74,100.95,29490.0,92.1804,92.345,92.1529,92.345,29490.0
2018-12-18 14:50:00,100.96,101.03,100.86,100.95,40631.0,92.3542,92.4182,92.2627,92.345,40631.0
2018-12-18 14:55:00,100.92,100.96,100.62,100.63,41302.0,92.3176,92.3542,92.0432,92.0523,41302.0
2018-12-18 15:00:00,100.63,100.83,100.51,100.76,67025.0,92.0523,92.2353,91.9425,92.1712,67025.0
2018-12-18 15:05:00,100.75,100.88,100.47,100.69,35549.0,92.1621,92.281,91.906,92.1072,35549.0
2018-12-18 15:10:00,100.72,101.04,100.61,100.86,45020.0,92.1346,92.4274,92.034,92.2627,45020.0
2018-12-18 15:15:00,100.86,101.08,100.78,100.97,40538.0,92.2627,92.464,92.1895,92.3633,40538.0
2018-12-18 15:20:00,100.96,100.97,100.74,100.85,42645.0,92.3542,92.3633,92.1529,92.2536,42645.0
2018-12-18 15:25:00,100.84,100.84,100.53,100.69,68924.0,92.2444,92.2444,91.9608,92.1072,68924.0
2018-12-18 15:30:00,100.69,101.01,100.69,100.93,51949.0,92.1072,92.3999,92.1072,92.3267,51949.0
2018-12-18 15:35:00,100.94,101.07,100.87,100.9,66034.0,92.3359,92.4548,92.2719,92.2993,66034.0
2018-12-18 15:40:00,100.9,101.11,100.89,101.05,87174.0,92.2993,92.4914,92.2902,92.4365,87174.0
2018-12-18 15:45:00,101.05,101.48,101.05,101.42,137219.0,92.4365,92.8299,92.4365,92.775,137219.0
2018-12-18 15:50:00,101.43,101.45,101.25,101.27,133431.0,92.7841,92.8024,92.6195,92.6378,133431.0
2018-12-18 15:55:00,101.27,101.28,100.98,101.0,332150.0,92.6378,92.6469,92.3725,92.3908,332150.0
2018-12-19 09:30:00,99.76,100.28,99.43,100.05,201237.0,91.2565,91.7322,90.9546,91.5218,201237.0
2018-12-19 09:35:00,100.08,100.09,99.59,99.85,54174.0,91.5492,91.5583,91.101,91.3388,54174.0
2018-12-19 09:40:00,99.87,100.21,99.87,100.03,54193.0,91.3571,91.6681,91.3571,91.5035,54193.0
2018-12-19 09:45:00,100.05,100.05,99.66,99.95,63487.0,91.5218,91.5218,91.165,91.4303,63487.0
2018-12-19 09:50:00,99.94,100.13,99.86,100.12,44192.0,91.4211,91.5949,91.348,91.5858,44192.0
2018-12-19 09:55:00,100.1,100.43,99.34,99.65,105528.0,91.5675,91.8694,90.8723,91.1559,105528.0
2018-12-19 10:00:00,99.65,100.16,99.6,100.06,117255.0,91.1559,91.6224,91.1101,91.5309,117255.0
2018-12-19 10:05:00,100.03,100.06,99.89,99.95,67666.0,91.5035,91.5309,91.3754,91.4303,67666.0
2018-12-19 10:10:00,99.94,100.33,99.9,100.26,44515.0,91.4211,91.7779,91.3845,91.7139,44515.0
2018-12-19 10:15:00,100.24,100.5,100.19,100.5,55247.0,91.6956,91.9334,91.6498,91.9334,55247.0
2018-12-19 10:20:00,100.5,100.5,100.24,100.24,54019.0,91.9334,91.9334,91.6956,91.6956,54019.0
2018-12-19 10:25:00,100.22,100.41,100.18,100.4,35334.0,91.6773,91.8511,91.6407,91.8419,35334.0
2018-12-19 10:30:00,100.41,100.55,100.31,100.4,63288.0,91.8511,91.9791,91.7596,91.8419,63288.0
2018-12-19 10:35:00,100.4,100.48,100.17,100.23,65618.0,91.8419,91.9151,91.6315,91.6864,65618.0
2018-12-19 10:40:00,100.24,100.51,100.22,100.35,30712.0,91.6956,91.9425,91.6773,91.7962,30712.0
2018-12-19 10:45:00,100.35,100.35,100.15,100.16,24733.0,91.7962,91.7962,91.6132,91.6224,24733.0
2018-12-19 10:50:00,100.19,100.5,100.19,100.34,44091.0,91.6498,91.9334,91.6498,91.787,44091.0
2018-12-19 10:55:00,100.34,100.42,100.21,100.4,53869.0,91.787,91.8602,91.6681,91.8419,53869.0
2018-12-19 11:00:00,100.42,100.42,100.2,100.23,29921.0,91.8602,91.8602,91.659,91.6864,29921.0
2018-12-19 11:05:00,100.23,100.41,100.23,100.32,17567.0,91.6864,91.8511,91.6864,91.7687,17567.0
2018-12-19 11:10:00,100.32,100.39,100.21,100.22,27847.0,91.7687,91.8328,91.6681,91.6773,27847.0
2018-12-19 11:15:00,100.21,100.31,100.14,100.31,80207.0,91.6681,91.7596,91.6041,91.7596,80207.0
2018-12-19 11:20:00,100.31,100.32,100.19,100.27,20445.0,91.7596,91.7687,91.6498,91.723,20445.0
2018-12-19 11:25:00,100.29,100.42,100.28,100.36,17455.0,91.7413,91.8602,91.7322,91.8053,17455.0
2018-12-19 11:30:00,100.37,100.38,100.1,100.13,43526.0,91.8145,91.8236,91.5675,91.5949,43526.0
2018-12-19 11:35:00,100.14,100.2,100.13,100.16,23559.0,91.6041,91.659,91.5949,91.6224,23559.0
2018-12-19 11:40:00,100.18,100.21,100.07,100.1,24854.0,91.6407,91.6681,91.5401,91.5675,24854.0
2018-12-19 11:45:00,100.11,100.2,100.01,100.2,34013.0,91.5766,91.659,91.4852,91.659,34013.0
2018-12-19 11:50:00,100.21,100.34,100.21,100.3,13817.0,91.6681,91.787,91.6681,91.7504,13817.0
2018-12-19 11:55:00,100.31,100.47,100.28,100.43,17342.0,91.7596,91.906,91.7322,91.8694,17342.0
2018-12-19 12:00:00,100.45,100.62,100.41,100.59,16221.0,91.8877,92.0432,91.8511,92.0157,16221.0
2018-12-19 12:05:00,100.59,100.84,100.59,100.82,17126.0,92.0157,92.2444,92.0157,92.2261,17126.0
2018-12-19 12:10:00,100.81,100.81,100.69,100.69,34163.0,92.217,92.217,92.1072,92.1072,34163.0
2018-12-19 12:15:00,100.68,100.85,100.65,100.83,10435.0,92.0981,92.2536,92.0706,92.2353,10435.0
2018-12-19 12:20:00,100.83,100.98,100.76,100.98,10635.0,92.2353,92.3725,92.1712,92.3725,10635.0
2018-12-19 12:25:00,100.99,101.06,100.93,100.96,24513.0,92.3816,92.4457,92.3267,92.3542,24513.0
2018-12-19 12:30:00,100.97,101.03,100.92,100.99,21309.0,92.3633,92.4182,92.3176,92.3816,21309.0
2018-12-19 12:35:00,101.0,101.11,100.98,101.09,13303.0,92.3908,92.4914,92.3725,92.4731,13303.0
2018-12-19 12:40:00,101.1,101.15,101.06,101.12,15105.0,92.4823,92.528,92.4457,92.5006,15105.0
2018-12-19 12:45:00,101.13,101.21,101.1,101.19,11103.0,92.5097,92.5829,92.4823,92.5646,11103.0
2018-12-19 12:50:00,101.19,101.28,101.17,101.26,18750.0,92.5646,92.6469,92.5463,92.6286,18750.0
2018-12-19 12:55:00,101.26,101.31,101.14,101.14,11675.0,92.6286,92.6744,92.5188,92.5188,11675.0
2018-12-19 13:00:00,101.13,101.25,101.12,101.24,17012.0,92.5097,92.6195,92.5006,92.6103,17012.0
2018-12-19 13:05:00,101.25,101.26,101.1,101.16,13343.0,92.6195,92.6286,92.4823,92.5371,13343.0
2018-12-19 13:10:00,101.17,101.21,101.01,101.02,53456.0,92.5463,92.5829,92.3999,92.4091,53456.0
2018-12-19 13:15:00,101.03,101.09,101.01,101.09,34538.0,92.4182,92.4731,92.3999,92.4731,34538.0
2018-12-19 13:20:00,101.1,101.12,100.8,100.86,36868.0,92.4823,92.5006,92.2078,92.2627,36868.0
2018-12-19 13:25:00,100.87,100.95,100.86,100.95,13747.0,92.2719,92.345,92.2627,92.345,13747.0
2018-12-19 13:30:00,100.95,101.04,100.88,100.96,30583.0,92.345,92.4274,92.281,92.3542,30583.0
2018-12-19 13:35:00,100.97,101.02,100.9,100.91,12730.0,92.3633,92.4091,92.2993,92.3085,12730.0
2018-12-19 13:40:00,100.92,101.16,100.9,101.08,23987.0,92.3176,92.5371,92.2993,92.464,23987.0
2018-12-19 13:45:00,101.09,101.19,101.04,101.16,27532.0,92.4731,92.5646,92.4274,92.5371,27532.0
2018-12-19 13:50:00,101.14,101.17,101.05,101.1,30848.0,92.5188,92.5463,92.4365,92.4823,30848.0
2018-12-19 13:55:00,101.1,101.94,101.1,101.87,34940.0,92.4823,93.2507,92.4823,93.1866,34940.0
2018-12-19 14:00:00,101.83,102.0,100.03,100.25,78440.0,93.15,93.3055,91.5035,91.7047,78440.0
2018-12-19 14:05:00,100.27,100.6,100.06,100.29,103592.0,91.723,92.0249,91.5309,91.7413,103592.0
2018-12-19 14:10:00,100.33,100.35,99.81,100.09,55482.0,91.7779,91.7962,91.3022,91.5583,55482.0
2018-12-19 14:15:00,100.09,100.56,100.0,100.49,30862.0,91.5583,91.9883,91.476,91.9243,30862.0
2018-12-19 14:20:00,100.43,100.63,100.25,100.63,35943.0,91.8694,92.0523,91.7047,92.0523,35943.0
2018-12-19 14:25:00,100.65,100.87,100.43,100.76,35529.0,92.0706,92.2719,91.8694,92.1712,35529.0
2018-12-19 14:30:00,100.75,101.19,100.62,100.9,34211.0,92.1621,92.5646,92.0432,92.2993,34211.0
2018-12-19 14:35:00,100.9,101.09,100.66,100.85,35816.0,92.2993,92.4731,92.0798,92.2536,35816.0
2018-12-19 14:40:00,100.81,100.81,99.76,99.78,59680.0,92.217,92.217,91.2565,91.2748,59680.0
2018-12-19 14:45:00,99.83,100.19,99.71,100.13,69730.0,91.3205,91.6498,91.2107,91.5949,69730.0
2018-12-19 14:50:00,100.07,100.07,99.5,99.82,61607.0,91.5401,91.5401,91.0186,91.3114,61607.0
2018-12-19 14:55:00,99.65,99.65,99.04,99.3,84565.0,91.1559,91.1559,90.5978,90.8357,84565.0
2018-12-19 15:00:00,99.25,99.25,98.64,98.71,98824.0,90.7899,90.7899,90.2319,90.296,98824.0
2018-12-19 15:05:00,98.73,98.9,98.2,98.72,108362.0,90.3143,90.4698,89.8295,90.3051,108362.0
2018-12-19 15:10:00,98.74,99.16,98.44,99.13,76789.0,90.3234,90.7076,90.049,90.6802,76789.0
2018-12-19 15:15:00,99.13,99.23,98.56,98.76,115702.0,90.6802,90.7717,90.1588,90.3417,115702.0
2018-12-19 15:20:00,98.79,99.18,98.35,99.03,110853.0,90.3692,90.7259,89.9667,90.5887,110853.0
2018-12-19 15:25:00,99.03,99.06,98.38,98.39,121663.0,90.5887,90.6161,89.9941,90.0033,121663.0
2018-12-19 15:30:00,98.37,98.94,98.35,98.82,124801.0,89.985,90.5064,89.9667,90.3966,124801.0
2018-12-19 15:35:00,98.79,98.79,98.44,98.61,97570.0,90.3692,90.3692,90.049,90.2045,97570.0
2018-12-19 15:40:00,98.6,98.68,98.28,98.66,135651.0,90.1954,90.2685,89.9026,90.2502,135651.0
2018-12-19 15:45:00,98.64,99.01,98.62,98.92,145585.0,90.2319,90.5704,90.2137,90.4881,145585.0
2018-12-19 15:50:00,98.93,99.03,98.78,98.9,152150.0,90.4972,90.5887,90.36,90.4698,152150.0
2018-12-19 15:55:00,98.89,99.03,98.71,98.75,312919.0,90.4606,90.5887,90.296,90.3326,312919.0
2018-12-20 09:30:00,97.91,98.68,97.84,98.51,91886.0,89.5642,90.2685,89.5001,90.113,91886.0
2018-12-20 09:35:00,98.57,98.87,98.47,98.61,84596.0,90.1679,90.4423,90.0764,90.2045,84596.0
2018-12-20 09:40:00,98.57,98.57,98.11,98.46,33501.0,90.1679,90.1679,89.7471,90.0673,33501.0
2018-12-20 09:45:00,98.45,98.53,97.95,98.16,49624.0,90.0581,90.1313,89.6008,89.7929,49624.0
2018-12-20 09:50:00,98.08,98.39,97.83,97.97,32834.0,89.7197,90.0033,89.491,89.6191,32834.0
2018-12-20 09:55:00,97.95,98.27,97.94,98.13,27233.0,89.6008,89.8935,89.5916,89.7654,27233.0
2018-12-20 10:00:00,98.08,98.31,98.03,98.12,73257.0,89.7197,89.9301,89.6739,89.7563,73257.0
2018-12-20 10:05:00,98.1,98.69,98.1,98.55,69600.0,89.738,90.2777,89.738,90.1496,69600.0
2018-12-20 10:10:00,98.52,98.63,98.4,98.51,39222.0,90.1222,90.2228,90.0124,90.113,39222.0
2018-12-20 10:15:00,98.56,98.58,98.2,98.21,36998.0,90.1588,90.1771,89.8295,89.8386,36998.0
2018-12-20 10:20:00,98.25,98.29,98.05,98.13,31860.0,89.8752,89.9118,89.6922,89.7654,31860.0
2018-12-20 10:25:00,98.13,98.35,98.11,98.15,36539.0,89.7654,89.9667,89.7471,89.7837,36539.0
2018-12-20 10:30:00,98.12,98.39,98.09,98.17,60880.0,89.7563,90.0033,89.7288,89.802,60880.0
2018-12-20 10:35:00,98.15,98.43,97.96,98.24,72912.0,89.7837,90.0398,89.6099,89.866,72912.0
2018-12-20 10:40:00,98.25,98.54,98.18,98.42,53333.0,89.8752,90.1405,89.8112,90.0307,53333.0
2018-12-20 10:45:00,98.43,98.43,98.08,98.09,36186.0,90.0398,90.0398,89.7197,89.7288,36186.0
2018-12-20 10:50:00,98.07,98.14,97.78,97.8,86618.0,89.7105,89.7746,89.4453,89.4635,86618.0
2018-12-20 10:55:00,97.8,98.25,97.77,98.09,73752.0,89.4635,89.8752,89.4361,89.7288,73752.0
2018-12-20 11:00:00,98.05,98.06,97.88,97.94,61440.0,89.6922,89.7014,89.5367,89.5916,61440.0
2018-12-20 11:05:00,97.93,98.05,97.59,97.71,41535.0,89.5825,89.6922,89.2714,89.3812,41535.0
2018-12-20 11:10:00,97.69,97.77,97.58,97.7,26037.0,89.3629,89.4361,89.2623,89.3721,26037.0
2018-12-20 11:15:00,97.71,97.8,97.58,97.62,35989.0,89.3812,89.4635,89.2623,89.2989,35989.0
2018-12-20 11:20:00,97.6,97.6,97.42,97.55,46025.0,89.2806,89.2806,89.1159,89.2349,46025.0
2018-12-20 11:25:00,97.55,97.59,97.2,97.31,98119.0,89.2349,89.2714,88.9147,89.0153,98119.0
2018-12-20 11:30:00,97.32,97.63,97.22,97.4,59110.0,89.0245,89.308,88.933,89.0976,59110.0
2018-12-20 11:35:00,97.41,97.44,97.16,97.21,53511.0,89.1068,89.1342,88.8781,88.9238,53511.0
2018-12-20 11:40:00,97.21,97.35,97.07,97.12,38041.0,88.9238,89.0519,88.7958,88.8415,38041.0
2018-12-20 11:45:00,97.16,97.23,96.93,96.96,47000.0,88.8781,88.9421,88.6677,88.6951,47000.0
2018-12-20 11:50:00,96.99,97.08,96.6,96.93,67037.0,88.7226,88.8049,88.3658,88.6677,67037.0
2018-12-20 11:55:00,96.93,97.32,96.72,96.89,49905.0,88.6677,89.0245,88.4756,88.6311,49905.0
2018-12-20 12:00:00,96.93,97.17,96.9,97.05,37527.0,88.6677,88.8872,88.6403,88.7775,37527.0
2018-12-20 12:05:00,97.03,97.13,96.84,97.02,37023.0,88.7592,88.8507,88.5854,88.75,37023.0
2018-12-20 12:10:00,97.01,97.16,96.77,96.8,32833.0,88.7409,88.8781,88.5213,88.5488,32833.0
2018-12-20 12:15:00,96.84,97.23,96.68,97.21,38158.0,88.5854,88.9421,88.439,88.9238,38158.0
2018-12-20 12:20:00,97.19,97.36,97.12,97.31,45955.0,88.9055,89.0611,88.8415,89.0153,45955.0
2018-12-20 12:25:00,97.3,97.48,97.29,97.48,41723.0,89.0062,89.1708,88.997,89.1708,41723.0
2018-12-20 12:30:00,97.46,97.49,97.2,97.22,35876.0,89.1525,89.18,88.9147,88.933,35876.0
2018-12-20 12:35:00,97.23,97.32,97.06,97.13,46527.0,88.9421,89.0245,88.7866,88.8507,46527.0
2018-12-20 12:40:00,97.1,97.17,96.9,96.96,23945.0,88.8232,88.8872,88.6403,88.6951,23945.0
2018-12-20 12:45:00,96.94,97.0,96.83,96.93,32455.0,88.6769,88.7317,88.5762,88.6677,32455.0
2018-12-20 12:50:00,96.91,97.01,96.71,96.77,33626.0,88.6494,88.7409,88.4665,88.5213,33626.0
2018-12-20 12:55:00,96.69,97.0,96.63,96.95,25212.0,88.4482,88.7317,88.3933,88.686,25212.0
2018-12-20 13:00:00,97.0,97.01,96.72,96.81,20689.0,88.7317,88.7409,88.4756,88.5579,20689.0
2018-12-20 13:05:00,96.8,96.97,96.65,96.65,17963.0,88.5488,88.7043,88.4116,88.4116,17963.0
2018-12-20 13:10:00,96.65,96.99,96.61,96.93,23951.0,88.4116,88.7226,88.375,88.6677,23951.0
2018-12-20 13:15:00,96.91,97.04,96.8,96.87,22922.0,88.6494,88.7683,88.5488,88.6128,22922.0
2018-12-20 13:20:00,96.85,97.0,96.71,96.86,21264.0,88.5945,88.7317,88.4665,88.6037,21264.0
2018-12-20 13:25:00,96.85,96.96,96.8,96.89,21798.0,88.5945,88.6951,88.5488,88.6311,21798.0
2018-12-20 13:30:00,96.86,96.92,96.71,96.82,28787.0,88.6037,88.6586,88.4665,88.5671,28787.0
2018-12-20 13:35:00,96.79,96.94,96.72,96.86,41456.0,88.5396,88.6769,88.4756,88.6037,41456.0
2018-12-20 13:40:00,96.84,96.88,96.5,96.87,32405.0,88.5854,88.622,88.2744,88.6128,32405.0
2018-12-20 13:45:00,96.85,96.94,96.69,96.77,41614.0,88.5945,88.6769,88.4482,88.5213,41614.0
2018-12-20 13:50:00,96.81,96.81,96.55,96.55,54347.0,88.5579,88.5579,88.3201,88.3201,54347.0
2018-12-20 13:55:00,96.55,96.63,96.44,96.5,35496.0,88.3201,88.3933,88.2195,88.2744,35496.0
2018-12-20 14:00:00,96.5,96.59,95.83,95.98,122926.0,88.2744,88.3567,87.6615,87.7987,122926.0
2018-12-20 14:05:00,96.0,96.04,95.79,95.91,105158.0,87.817,87.8536,87.6249,87.7347,105158.0
2018-12-20 14:10:00,95.85,95.86,95.39,95.76,67184.0,87.6798,87.6889,87.259,87.5974,67184.0
2018-12-20 14:15:00,95.79,95.82,95.49,95.51,70536.0,87.6249,87.6523,87.3505,87.3687,70536.0
2018-12-20 14:20:00,95.52,95.89,95.52,95.77,55216.0,87.3779,87.7164,87.3779,87.6066,55216.0
2018-12-20 14:25:00,95.77,96.15,95.77,96.13,75356.0,87.6066,87.9542,87.6066,87.9359,75356.0
2018-12-20 14:30:00,96.11,96.36,96.05,96.14,75909.0,87.9176,88.1463,87.8627,87.945,75909.0
2018-12-20 14:35:00,96.17,96.46,96.07,96.08,96577.0,87.9725,88.2378,87.881,87.8902,96577.0
2018-12-20 14:40:00,96.08,96.67,96.04,96.63,150782.0,87.8902,88.4299,87.8536,88.3933,150782.0
2018-12-20 14:45:00,96.64,96.93,96.29,96.83,104933.0,88.4024,88.6677,88.0823,88.5762,104933.0
2018-12-20 14:50:00,96.8,96.8,96.38,96.44,54928.0,88.5488,88.5488,88.1646,88.2195,54928.0
2018-12-20 14:55:00,96.42,96.44,96.01,96.2,56640.0,88.2012,88.2195,87.8261,87.9999,56640.0
2018-12-20 15:00:00,96.22,96.22,95.74,95.84,124851.0,88.0182,88.0182,87.5791,87.6706,124851.0
2018-12-20 15:05:00,95.85,96.03,95.56,95.89,86739.0,87.6798,87.8444,87.4145,87.7164,86739.0
2018-12-20 15:10:00,95.9,96.21,95.76,96.18,101483.0,87.7255,88.0091,87.5974,87.9816,101483.0
2018-12-20 15:15:00,96.19,96.23,95.96,96.0,74815.0,87.9908,88.0274,87.7804,87.817,74815.0
2018-12-20 15:20:00,95.98,96.53,95.92,96.45,62746.0,87.7987,88.3018,87.7438,88.2286,62746.0
2018-12-20 15:25:00,96.45,96.51,96.08,96.1,110981.0,88.2286,88.2835,87.8902,87.9085,110981.0
2018-12-20 15:30:00,96.09,96.36,96.09,96.29,114208.0,87.8993,88.1463,87.8993,88.0823,114208.0
2018-12-20 15:35:00,96.28,96.42,96.16,96.27,97671.0,88.0731,88.2012,87.9633,88.064,97671.0
2018-12-20 15:40:00,96.28,96.33,95.6,95.64,138056.0,88.0731,88.1188,87.4511,87.4877,138056.0
2018-12-20 15:45:00,95.63,95.66,95.43,95.45,243981.0,87.4785,87.506,87.2956,87.3139,243981.0
2018-12-20 15:50:00,95.44,95.56,95.31,95.31,222569.0,87.3047,87.4145,87.1858,87.1858,222569.0
2018-12-20 15:55:00,95.3,95.8,95.26,95.73,601557.0,87.1766,87.634,87.1401,87.57,601557.0
2018-12-21 09:30:00,95.2,95.84,95.02,95.64,1720571.0,87.0852,87.6706,86.9205,87.4877,1720571.0
2018-12-21 09:35:00,95.62,95.93,95.45,95.75,87636.0,87.4694,87.7529,87.3139,87.5883,87636.0
2018-12-21 09:40:00,95.8,95.86,95.6,95.78,61831.0,87.634,87.6889,87.4511,87.6157,61831.0
2018-12-21 09:45:00,95.78,95.86,95.45,95.51,52094.0,87.6157,87.6889,87.3139,87.3687,52094.0
2018-12-21 09:50:00,95.5,95.52,95.16,95.19,50263.0,87.3596,87.3779,87.0486,87.076,50263.0
2018-12-21 09:55:00,95.21,95.58,95.17,95.48,69358.0,87.0943,87.4328,87.0577,87.3413,69358.0
2018-12-21 10:00:00,95.51,95.57,95.29,95.32,58084.0,87.3687,87.4236,87.1675,87.1949,58084.0
2018-12-21 10:05:00,95.31,95.39,95.17,95.36,55139.0,87.1858,87.259,87.0577,87.2315,55139.0
2018-12-21 10:10:00,95.37,96.29,95.34,96.23,117207.0,87.2407,88.0823,87.2132,88.0274,117207.0
2018-12-21 10:15:00,96.24,96.63,96.12,96.4,131306.0,88.0365,88.3933,87.9268,88.1829,131306.0
2018-12-21 10:20:00,96.41,96.53,96.08,96.21,87861.0,88.192,88.3018,87.8902,88.0091,87861.0
2018-12-21 10:25:00,96.21,96.21,95.85,96.06,46289.0,88.0091,88.0091,87.6798,87.8719,46289.0
2018-12-21 10:30:00,96.04,96.12,95.63,95.68,42434.0,87.8536,87.9268,87.4785,87.5243,42434.0
2018-12-21 10:35:00,95.67,95.7,95.45,95.51,46527.0,87.5151,87.5426,87.3139,87.3687,46527.0
2018-12-21 10:40:00,95.51,95.85,95.3,95.4,164377.0,87.3687,87.6798,87.1766,87.2681,164377.0
2018-12-21 10:45:00,95.4,95.56,95.33,95.38,64662.0,87.2681,87.4145,87.2041,87.2498,64662.0
2018-12-21 10:50:00,95.38,95.53,95.16,95.22,48459.0,87.2498,87.387,87.0486,87.1035,48459.0
2018-12-21 10:55:00,95.19,95.21,94.83,94.87,95363.0,87.076,87.0943,86.7467,86.7833,95363.0
2018-12-21 11:00:00,94.88,94.92,94.63,94.65,98256.0,86.7924,86.829,86.5638,86.5821,98256.0
2018-12-21 11:05:00,94.65,94.83,94.15,94.17,91306.0,86.5821,86.7467,86.1247,86.143,91306.0
2018-12-21 11:10:00,94.2,94.57,94.18,94.41,49331.0,86.1704,86.5089,86.1521,86.3625,49331.0
2018-12-21 11:15:00,94.39,94.61,94.39,94.53,76314.0,86.3442,86.5455,86.3442,86.4723,76314.0
2018-12-21 11:20:00,94.54,94.76,94.46,94.5,67072.0,86.4814,86.6827,86.4082,86.4448,67072.0
2018-12-21 11:25:00,94.46,94.74,94.35,94.74,62659.0,86.4082,86.6644,86.3076,86.6644,62659.0
2018-12-21 11:30:00,94.78,95.02,94.73,94.91,38929.0,86.701,86.9205,86.6552,86.8199,38929.0
2018-12-21 11:35:00,94.89,95.0,94.76,94.77,44771.0,86.8016,86.9022,86.6827,86.6918,44771.0
2018-12-21 11:40:00,94.76,94.84,94.65,94.73,27459.0,86.6827,86.7559,86.5821,86.6552,27459.0
2018-12-21 11:45:00,94.74,94.77,94.36,94.37,33685.0,86.6644,86.6918,86.3168,86.3259,33685.0
2018-12-21 11:50:00,94.37,94.68,94.37,94.61,71283.0,86.3259,86.6095,86.3259,86.5455,71283.0
2018-12-21 11:55:00,94.64,94.71,94.14,94.18,58299.0,86.5729,86.6369,86.1155,86.1521,58299.0
2018-12-21 12:00:00,94.29,94.53,94.21,94.28,54882.0,86.2527,86.4723,86.1796,86.2436,54882.0
2018-12-21 12:05:00,94.28,94.31,93.92,94.15,112805.0,86.2436,86.271,85.9143,86.1247,112805.0
2018-12-21 12:10:00,94.13,94.21,93.9,93.96,49582.0,86.1064,86.1796,85.896,85.9509,49582.0
2018-12-21 12:15:00,93.96,94.17,93.96,94.01,32882.0,85.9509,86.143,85.9509,85.9966,32882.0
2018-12-21 12:20:00,93.96,94.15,93.85,94.08,28260.0,85.9509,86.1247,85.8502,86.0606,28260.0
2018-12-21 12:25:00,94.08,94.08,93.55,93.67,55570.0,86.0606,86.0606,85.5758,85.6856,55570.0
2018-12-21 12:30:00,93.65,93.74,93.33,93.72,122948.0,85.6673,85.7496,85.3746,85.7313,122948.0
2018-12-21 12:35:00,93.7,93.94,93.63,93.88,48740.0,85.713,85.9326,85.649,85.8777,48740.0
2018-12-21 12:40:00,93.88,93.95,93.77,93.84,54919.0,85.8777,85.9417,85.7771,85.8411,54919.0
2018-12-21 12:45:00,93.83,94.2,93.83,93.88,59586.0,85.8319,86.1704,85.8319,85.8777,59586.0
2018-12-21 12:50:00,93.91,93.93,93.47,93.49,48737.0,85.9051,85.9234,85.5026,85.5209,48737.0
2018-12-21 12:55:00,93.47,93.7,93.38,93.46,89244.0,85.5026,85.713,85.4203,85.4935,89244.0
2018-12-21 13:00:00,93.5,93.57,93.2,93.22,65593.0,85.5301,85.5941,85.2557,85.2739,65593.0
2018-12-21 13:05:00,93.24,93.45,93.03,93.43,82070.0,85.2922,85.4843,85.1001,85.466,82070.0
2018-12-21 13:10:00,93.42,93.57,93.19,93.3,46458.0,85.4569,85.5941,85.2465,85.3471,46458.0
2018-12-21 13:15:00,93.3,93.45,93.22,93.32,39862.0,85.3471,85.4843,85.2739,85.3654,39862.0
2018-12-21 13:20:00,93.33,93.57,93.26,93.43,113297.0,85.3746,85.5941,85.3105,85.466,113297.0
2018-12-21 13:25:00,93.42,93.7,93.41,93.54,24760.0,85.4569,85.713,85.4477,85.5667,24760.0
2018-12-21 13:30:00,93.55,93.78,93.52,93.75,40588.0,85.5758,85.7862,85.5484,85.7588,40588.0
2018-12-21 13:35:00,93.77,93.77,93.54,93.66,52977.0,85.7771,85.7771,85.5667,85.6764,52977.0
2018-12-21 13:40:00,93.68,94.0,93.57,93.92,60413.0,85.6947,85.9875,85.5941,85.9143,60413.0
2018-12-21 13:45:00,93.9,93.9,93.46,93.46,33428.0,85.896,85.896,85.4935,85.4935,33428.0
2018-12-21 13:50:00,93.48,93.51,93.22,93.32,48542.0,85.5118,85.5392,85.2739,85.3654,48542.0
2018-12-21 13:55:00,93.32,93.35,93.18,93.27,48693.0,85.3654,85.3929,85.2374,85.3197,48693.0
2018-12-21 14:00:00,93.25,93.34,93.07,93.17,42829.0,85.3014,85.3837,85.1367,85.2282,42829.0
2018-12-21 14:05:00,93.17,93.21,93.04,93.06,34425.0,85.2282,85.2648,85.1093,85.1276,34425.0
2018-12-21 14:10:00,93.05,93.15,92.7,92.75,79751.0,85.1184,85.2099,84.7983,84.844,79751.0
2018-12-21 14:15:00,92.77,93.03,92.67,93.01,83126.0,84.8623,85.1001,84.7708,85.0818,83126.0
2018-12-21 14:20:00,93.01,93.17,92.91,93.0,121645.0,85.0818,85.2282,84.9904,85.0727,121645.0
2018-12-21 14:25:00,93.01,93.13,92.84,92.91,43384.0,85.0818,85.1916,84.9263,84.9904,43384.0
2018-12-21 14:30:00,92.9,92.9,92.73,92.76,66653.0,84.9812,84.9812,84.8257,84.8532,66653.0
2018-12-21 14:35:00,92.75,92.94,92.74,92.84,47643.0,84.844,85.0178,84.8349,84.9263,47643.0
2018-12-21 14:40:00,92.84,92.92,92.62,92.68,45416.0,84.9263,84.9995,84.7251,84.78,45416.0
2018-12-21 14:45:00,92.69,92.82,92.65,92.8,65627.0,84.7891,84.908,84.7525,84.8897,65627.0
2018-12-21 14:50:00,92.81,93.19,92.81,92.91,75225.0,84.8989,85.2465,84.8989,84.9904,75225.0
2018-12-21 14:55:00,92.94,92.96,92.69,92.84,74434.0,85.0178,85.0361,84.7891,84.9263,74434.0
2018-12-21 15:00:00,92.84,92.97,92.76,92.87,90036.0,84.9263,85.0453,84.8532,84.9538,90036.0
2018-12-21 15:05:00,92.88,92.89,92.66,92.76,54940.0,84.9629,84.9721,84.7617,84.8532,54940.0
2018-12-21 15:10:00,92.75,92.75,92.34,92.36,78209.0,84.844,84.844,84.469,84.4873,78209.0
2018-12-21 15:15:00,92.37,92.46,91.94,92.0,103519.0,84.4964,84.5787,84.1031,84.1579,103519.0
2018-12-21 15:20:00,92.01,92.21,91.97,92.1,107468.0,84.1671,84.35,84.1305,84.2494,107468.0
2018-12-21 15:25:00,92.1,92.1,91.71,91.71,94525.0,84.2494,84.2494,83.8927,83.8927,94525.0
2018-12-21 15:30:00,91.72,91.91,91.71,91.75,179733.0,83.9018,84.0756,83.8927,83.9292,179733.0
2018-12-21 15:35:00,91.76,91.77,91.21,91.26,127766.0,83.9384,83.9475,83.4353,83.481,127766.0
2018-12-21 15:40:00,91.25,91.55,91.18,91.42,188016.0,83.4719,83.7463,83.4078,83.6274,188016.0
2018-12-21 15:45:00,91.4,91.74,91.36,91.41,253586.0,83.6091,83.9201,83.5725,83.6182,253586.0
2018-12-21 15:50:00,91.41,91.68,91.15,91.58,405573.0,83.6182,83.8652,83.3804,83.7737,405573.0
2018-12-21 15:55:00,91.58,91.68,91.31,91.34,417307.0,83.7737,83.8652,83.5268,83.5542,417307.0
2018-12-24 09:30:00,90.74,90.99,89.75,90.21,244601.0,83.0053,83.234,82.0997,82.5205,244601.0
2018-12-24 09:35:00,90.22,90.69,89.88,90.68,64764.0,82.5297,82.9596,82.2186,82.9505,64764.0
2018-12-24 09:40:00,90.75,90.8,90.5,90.72,74164.0,83.0145,83.0602,82.7858,82.987,74164.0
2018-12-24 09:45:00,90.65,90.68,90.29,90.36,53026.0,82.923,82.9505,82.5937,82.6577,53026.0
2018-12-24 09:50:00,90.29,90.52,89.89,90.02,56010.0,82.5937,82.8041,82.2278,82.3467,56010.0
2018-12-24 09:55:00,90.01,90.36,89.99,90.36,41787.0,82.3376,82.6577,82.3193,82.6577,41787.0
2018-12-24 10:00:00,90.33,90.54,90.2,90.24,46874.0,82.6303,82.8224,82.5114,82.548,46874.0
2018-12-24 10:05:00,90.25,90.35,89.93,90.05,44008.0,82.5571,82.6486,82.2644,82.3742,44008.0
2018-12-24 10:10:00,90.05,90.76,90.01,90.73,35713.0,82.3742,83.0236,82.3376,82.9962,35713.0
2018-12-24 10:15:00,90.68,90.78,90.38,90.54,31925.0,82.9505,83.0419,82.676,82.8224,31925.0
2018-12-24 10:20:00,90.54,90.61,90.27,90.52,36204.0,82.8224,82.8864,82.5754,82.8041,36204.0
2018-12-24 10:25:00,90.56,90.78,90.45,90.6,36759.0,82.8407,83.0419,82.7401,82.8773,36759.0
2018-12-24 10:30:00,90.6,90.93,90.6,90.77,36595.0,82.8773,83.1791,82.8773,83.0328,36595.0
2018-12-24 10:35:00,90.77,91.21,90.67,91.08,55480.0,83.0328,83.4353,82.9413,83.3164,55480.0
2018-12-24 10:40:00,91.09,91.55,91.08,91.35,44502.0,83.3255,83.7463,83.3164,83.5633,44502.0
2018-12-24 10:45:00,91.42,91.46,91.14,91.45,40508.0,83.6274,83.664,83.3712,83.6548,40508.0
2018-12-24 10:50:00,91.41,91.41,91.08,91.21,36934.0,83.6182,83.6182,83.3164,83.4353,36934.0
2018-12-24 10:55:00,91.21,91.26,90.94,91.22,40823.0,83.4353,83.481,83.1883,83.4444,40823.0
2018-12-24 11:00:00,91.28,91.52,90.84,90.84,40703.0,83.4993,83.7189,83.0968,83.0968,40703.0
2018-12-24 11:05:00,90.86,91.19,90.81,91.19,31323.0,83.1151,83.417,83.0694,83.417,31323.0
2018-12-24 11:10:00,91.15,91.22,90.9,91.13,23959.0,83.3804,83.4444,83.1517,83.3621,23959.0
2018-12-24 11:15:00,91.17,91.17,90.72,90.9,30927.0,83.3987,83.3987,82.987,83.1517,30927.0
2018-12-24 11:20:00,90.91,90.91,90.53,90.6,32526.0,83.1608,83.1608,82.8132,82.8773,32526.0
2018-12-24 11:25:00,90.62,90.73,90.5,90.67,22595.0,82.8956,82.9962,82.7858,82.9413,22595.0
2018-12-24 11:30:00,90.64,91.0,90.6,90.91,30102.0,82.9139,83.2432,82.8773,83.1608,30102.0
2018-12-24 11:35:00,90.88,90.88,90.62,90.8,26084.0,83.1334,83.1334,82.8956,83.0602,26084.0
2018-12-24 11:40:00,90.83,91.08,90.7,90.71,31867.0,83.0877,83.3164,82.9687,82.9779,31867.0
2018-12-24 11:45:00,90.69,90.72,90.3,90.35,30417.0,82.9596,82.987,82.6028,82.6486,30417.0
2018-12-24 11:50:00,90.35,90.62,90.24,90.58,32322.0,82.6486,82.8956,82.548,82.859,32322.0
2018-12-24 11:55:00,90.57,90.73,90.39,90.48,38136.0,82.8498,82.9962,82.6852,82.7675,38136.0
2018-12-24 12:00:00,90.52,90.78,90.46,90.64,31736.0,82.8041,83.0419,82.7492,82.9139,31736.0
2018-12-24 12:05:00,90.63,90.67,90.42,90.43,34440.0,82.9047,82.9413,82.7126,82.7218,34440.0
2018-12-24 12:10:00,90.44,90.47,90.21,90.39,35154.0,82.7309,82.7584,82.5205,82.6852,35154.0
2018-12-24 12:15:00,90.37,90.5,90.2,90.2,32430.0,82.6669,82.7858,82.5114,82.5114,32430.0
2018-12-24 12:20:00,90.2,90.24,90.0,90.14,77066.0,82.5114,82.548,82.3284,82.4565,77066.0
2018-12-24 12:25:00,90.15,90.5,90.12,90.24,54540.0,82.4656,82.7858,82.4382,82.548,54540.0
2018-12-24 12:30:00,90.26,90.42,90.05,90.22,43748.0,82.5663,82.7126,82.3742,82.5297,43748.0
2018-12-24 12:35:00,90.21,90.33,90.03,90.11,45584.0,82.5205,82.6303,82.3559,82.429,45584.0
2018-12-24 12:40:00,90.1,90.17,89.93,90.08,61125.0,82.4199,82.4839,82.2644,82.4016,61125.0
2018-12-24 12:45:00,90.05,90.05,89.83,89.97,71182.0,82.3742,82.3742,82.1729,82.301,71182.0
2018-12-24 12:50:00,89.95,90.0,89.77,89.91,87032.0,82.2827,82.3284,82.118,82.2461,87032.0
2018-12-24 12:55:00,89.91,89.91,89.5,89.57,235160.0,82.2461,82.2461,81.871,81.9351,235160.0
2018-12-26 09:30:00,89.78,90.69,89.78,90.57,91875.0,82.1272,82.9596,82.1272,82.8498,91875.0
2018-12-26 09:35:00,90.6,91.2,90.44,91.15,70936.0,82.8773,83.4261,82.7309,83.3804,70936.0
2018-12-26 09:40:00,91.15,91.2,90.5,90.6,68925.0,83.3804,83.4261,82.7858,82.8773,68925.0
2018-12-26 09:45:00,90.58,90.64,90.28,90.54,49743.0,82.859,82.9139,82.5846,82.8224,49743.0
2018-12-26 09:50:00,90.52,90.61,90.13,90.21,43288.0,82.8041,82.8864,82.4473,82.5205,43288.0
2018-12-26 09:55:00,90.19,90.21,89.78,89.86,41877.0,82.5022,82.5205,82.1272,82.2004,41877.0
2018-12-26 10:00:00,89.86,89.9,89.6,89.66,28438.0,82.2004,82.2369,81.9625,82.0174,28438.0
2018-12-26 10:05:00,89.64,89.66,89.3,89.63,41550.0,81.9991,82.0174,81.6881,81.99,41550.0
2018-12-26 10:10:00,89.64,89.65,89.14,89.23,45617.0,81.9991,82.0083,81.5417,81.6241,45617.0
2018-12-26 10:15:00,89.18,89.37,89.05,89.1,32905.0,81.5783,81.7521,81.4594,81.5051,32905.0
2018-12-26 10:20:00,89.11,89.59,89.11,89.57,21744.0,81.5143,81.9534,81.5143,81.9351,21744.0
2018-12-26 10:25:00,89.56,89.89,89.54,89.67,41116.0,81.9259,82.2278,81.9076,82.0265,41116.0
2018-12-26 10:30:00,89.67,89.79,89.48,89.58,62739.0,82.0265,82.1363,81.8527,81.9442,62739.0
2018-12-26 10:35:00,89.58,89.73,89.34,89.62,58053.0,81.9442,82.0814,81.7247,81.9808,58053.0
2018-12-26 10:40:00,89.61,89.76,89.45,89.47,32234.0,81.9717,82.1089,81.8253,81.8436,32234.0
2018-12-26 10:45:00,89.45,89.69,89.45,89.68,27226.0,81.8253,82.0448,81.8253,82.0357,27226.0
2018-12-26 10:50:00,89.7,89.96,89.23,89.3,42375.0,82.054,82.2918,81.6241,81.6881,42375.0
2018-12-26 10:55:00,89.32,89.49,89.28,89.42,29720.0,81.7064,81.8619,81.6698,81.7979,29720.0
2018-12-26 11:00:00,89.43,89.89,89.4,89.88,33711.0,81.807,82.2278,81.7796,82.2186,33711.0
2018-12-26 11:05:00,89.84,90.04,89.74,89.89,36568.0,82.1821,82.365,82.0906,82.2278,36568.0
2018-12-26 11:10:00,89.9,90.01,89.85,89.99,27979.0,82.2369,82.3376,82.1912,82.3193,27979.0
2018-12-26 11:15:00,89.96,90.34,89.94,90.27,29677.0,82.2918,82.6394,82.2735,82.5754,29677.0
2018-12-26 11:20:00,90.28,90.36,90.19,90.25,24580.0,82.5846,82.6577,82.5022,82.5571,24580.0
2018-12-26 11:25:00,90.25,90.42,90.22,90.37,52769.0,82.5571,82.7126,82.5297,82.6669,52769.0
2018-12-26 11:30:00,90.35,90.39,90.13,90.15,63344.0,82.6486,82.6852,82.4473,82.4656,63344.0
2018-12-26 11:35:00,90.15,90.38,90.14,90.36,38260.0,82.4656,82.676,82.4565,82.6577,38260.0
2018-12-26 11:40:00,90.36,90.58,90.34,90.51,37459.0,82.6577,82.859,82.6394,82.7949,37459.0
2018-12-26 11:45:00,90.49,90.56,90.41,90.51,27819.0,82.7767,82.8407,82.7035,82.7949,27819.0
2018-12-26 11:50:00,90.52,90.58,90.35,90.57,33114.0,82.8041,82.859,82.6486,82.8498,33114.0
2018-12-26 11:55:00,90.58,90.89,90.56,90.89,32542.0,82.859,83.1426,82.8407,83.1426,32542.0
2018-12-26 12:00:00,90.87,90.99,90.8,90.96,34520.0,83.1243,83.234,83.0602,83.2066,34520.0
2018-12-26 12:05:00,91.0,91.25,91.0,91.19,34882.0,83.2432,83.4719,83.2432,83.417,34882.0
2018-12-26 12:10:00,91.18,91.61,91.07,91.49,55762.0,83.4078,83.8012,83.3072,83.6914,55762.0
2018-12-26 12:15:00,91.49,91.5,91.05,91.08,37139.0,83.6914,83.7006,83.2889,83.3164,37139.0
2018-12-26 12:20:00,91.07,91.26,91.01,91.18,28428.0,83.3072,83.481,83.2523,83.4078,28428.0
2018-12-26 12:25:00,91.15,91.3,91.08,91.08,36269.0,83.3804,83.5176,83.3164,83.3164,36269.0
2018-12-26 12:30:00,91.12,91.25,91.02,91.16,21387.0,83.3529,83.4719,83.2615,83.3895,21387.0
2018-12-26 12:35:00,91.18,91.28,91.08,91.12,76348.0,83.4078,83.4993,83.3164,83.3529,76348.0
2018-12-26 12:40:00,91.14,91.28,91.03,91.27,35932.0,83.3712,83.4993,83.2706,83.4902,35932.0
2018-12-26 12:45:00,91.28,91.42,91.01,91.04,46275.0,83.4993,83.6274,83.2523,83.2798,46275.0
2018-12-26 12:50:00,91.04,91.41,91.01,91.35,39515.0,83.2798,83.6182,83.2523,83.5633,39515.0
2018-12-26 12:55:00,91.36,91.57,91.33,91.42,31580.0,83.5725,83.7646,83.545,83.6274,31580.0
2018-12-26 13:00:00,91.43,91.49,91.14,91.15,31383.0,83.6365,83.6914,83.3712,83.3804,31383.0
2018-12-26 13:05:00,91.14,91.14,90.95,91.07,36116.0,83.3712,83.3712,83.1974,83.3072,36116.0
2018-12-26 13:10:00,91.06,91.11,90.74,90.8,42793.0,83.2981,83.3438,83.0053,83.0602,42793.0
2018-12-26 13:15:00,90.78,90.8,90.47,90.5,35965.0,83.0419,83.0602,82.7584,82.7858,35965.0
2018-12-26 13:20:00,90.5,90.83,90.49,90.77,30242.0,82.7858,83.0877,82.7767,83.0328,30242.0
2018-12-26 13:25:00,90.78,91.05,90.73,90.99,33069.0,83.0419,83.2889,82.9962,83.234,33069.0
2018-12-26 13:30:00,90.99,91.2,90.97,91.08,38747.0,83.234,83.4261,83.2157,83.3164,38747.0
2018-12-26 13:35:00,91.08,91.15,90.97,91.12,21982.0,83.3164,83.3804,83.2157,83.3529,21982.0
2018-12-26 13:40:00,91.12,91.24,91.09,91.18,37326.0,83.3529,83.4627,83.3255,83.4078,37326.0
2018-12-26 13:45:00,91.19,91.37,91.19,91.29,41974.0,83.417,83.5816,83.417,83.5085,41974.0
2018-12-26 13:50:00,91.29,91.73,91.27,91.73,43284.0,83.5085,83.911,83.4902,83.911,43284.0
2018-12-26 13:55:00,91.73,91.84,91.66,91.78,53712.0,83.911,84.0116,83.8469,83.9567,53712.0
2018-12-26 14:00:00,91.79,91.83,91.57,91.64,183811.0,83.9658,84.0024,83.7646,83.8286,183811.0
2018-12-26 14:05:00,91.63,91.73,91.54,91.69,30932.0,83.8195,83.911,83.7371,83.8744,30932.0
2018-12-26 14:10:00,91.71,91.87,91.7,91.76,25226.0,83.8927,84.039,83.8835,83.9384,25226.0
2018-12-26 14:15:00,91.76,91.83,91.44,91.48,47861.0,83.9384,84.0024,83.6457,83.6823,47861.0
2018-12-26 14:20:00,91.52,91.58,91.41,91.58,22460.0,83.7189,83.7737,83.6182,83.7737,22460.0
2018-12-26 14:25:00,91.55,91.55,91.36,91.48,29496.0,83.7463,83.7463,83.5725,83.6823,29496.0
2018-12-26 14:30:00,91.49,91.88,91.49,91.82,24023.0,83.6914,84.0482,83.6914,83.9933,24023.0
2018-12-26 14:35:00,91.82,91.85,91.67,91.73,22392.0,83.9933,84.0207,83.8561,83.911,22392.0
2018-12-26 14:40:00,91.73,91.8,91.53,91.75,23353.0,83.911,83.975,83.728,83.9292,23353.0
2018-12-26 14:45:00,91.76,91.76,91.59,91.59,24545.0,83.9384,83.9384,83.7829,83.7829,24545.0
2018-12-26 14:50:00,91.59,91.85,91.59,91.8,27093.0,83.7829,84.0207,83.7829,83.975,27093.0
2018-12-26 14:55:00,91.79,92.03,91.65,92.02,52761.0,83.9658,84.1854,83.8378,84.1762,52761.0
2018-12-26 15:00:00,91.99,92.08,91.85,91.94,32274.0,84.1488,84.2311,84.0207,84.1031,32274.0
2018-12-26 15:05:00,91.95,92.1,91.93,91.99,45250.0,84.1122,84.2494,84.0939,84.1488,45250.0
2018-12-26 15:10:00,91.98,92.15,91.98,92.14,29332.0,84.1396,84.2952,84.1396,84.286,29332.0
2018-12-26 15:15:00,92.15,92.24,92.05,92.08,36406.0,84.2952,84.3775,84.2037,84.2311,36406.0
2018-12-26 15:20:00,92.07,92.41,92.07,92.39,39556.0,84.222,84.533,84.222,84.5147,39556.0
2018-12-26 15:25:00,92.4,92.54,92.33,92.5,38183.0,84.5238,84.6519,84.4598,84.6153,38183.0
2018-12-26 15:30:00,92.5,92.7,92.44,92.59,61064.0,84.6153,84.7983,84.5604,84.6976,61064.0
2018-12-26 15:35:00,92.6,92.96,92.58,92.96,105107.0,84.7068,85.0361,84.6885,85.0361,105107.0
2018-12-26 15:40:00,92.95,93.28,92.87,93.18,115403.0,85.027,85.3288,84.9538,85.2374,115403.0
2018-12-26 15:45:00,93.29,93.49,93.13,93.22,121842.0,85.338,85.5209,85.1916,85.2739,121842.0
2018-12-26 15:50:00,93.22,93.67,93.16,93.67,121285.0,85.2739,85.6856,85.2191,85.6856,121285.0
2018-12-26 15:55:00,93.68,93.89,93.58,93.85,352538.0,85.6947,85.8868,85.6033,85.8502,352538.0
2018-12-27 09:30:00,92.36,92.69,91.82,92.31,73430.0,84.4873,84.7891,83.9933,84.4415,73430.0
2018-12-27 09:35:00,92.28,92.81,92.11,92.33,32027.0,84.4141,84.8989,84.2586,84.4598,32027.0
2018-12-27 09:40:00,92.31,92.59,92.12,92.13,22155.0,84.4415,84.6976,84.2677,84.2769,22155.0
2018-12-27 09:45:00,92.1,92.32,91.68,91.74,20194.0,84.2494,84.4507,83.8652,83.9201,20194.0
2018-12-27 09:50:00,91.7,91.89,91.59,91.69,43671.0,83.8835,84.0573,83.7829,83.8744,43671.0
2018-12-27 09:55:00,91.74,92.21,91.64,92.21,21030.0,83.9201,84.35,83.8286,84.35,21030.0
2018-12-27 10:00:00,92.19,92.5,92.1,92.26,61298.0,84.3317,84.6153,84.2494,84.3958,61298.0
2018-12-27 10:05:00,92.28,92.41,91.58,91.62,33101.0,84.4141,84.533,83.7737,83.8103,33101.0
2018-12-27 10:10:00,91.61,91.83,91.54,91.77,30428.0,83.8012,84.0024,83.7371,83.9475,30428.0
2018-12-27 10:15:00,91.74,91.96,91.42,91.45,41411.0,83.9201,84.1213,83.6274,83.6548,41411.0
2018-12-27 10:20:00,91.45,91.72,91.34,91.46,36149.0,83.6548,83.9018,83.5542,83.664,36149.0
2018-12-27 10:25:00,91.5,91.79,91.5,91.65,38413.0,83.7006,83.9658,83.7006,83.8378,38413.0
2018-12-27 10:30:00,91.67,92.16,91.5,92.16,54786.0,83.8561,84.3043,83.7006,84.3043,54786.0
2018-12-27 10:35:00,92.12,92.38,92.12,92.15,31781.0,84.2677,84.5055,84.2677,84.2952,31781.0
2018-12-27 10:40:00,92.13,92.59,92.02,92.5,41517.0,84.2769,84.6976,84.1762,84.6153,41517.0
2018-12-27 10:45:00,92.56,92.71,92.36,92.57,31744.0,84.6702,84.8074,84.4873,84.6794,31744.0
2018-12-27 10:50:00,92.55,92.57,92.3,92.31,25092.0,84.6611,84.6794,84.4324,84.4415,25092.0
2018-12-27 10:55:00,92.29,92.42,92.23,92.25,13994.0,84.4232,84.5421,84.3683,84.3866,13994.0
2018-12-27 11:00:00,92.23,92.25,91.92,92.11,20787.0,84.3683,84.3866,84.0848,84.2586,20787.0
2018-12-27 11:05:00,92.09,92.15,91.96,92.11,21109.0,84.2403,84.2952,84.1213,84.2586,21109.0
2018-12-27 11:10:00,92.12,92.26,92.05,92.13,17391.0,84.2677,84.3958,84.2037,84.2769,17391.0
2018-12-27 11:15:00,92.12,92.56,92.12,92.51,24590.0,84.2677,84.6702,84.2677,84.6245,24590.0
2018-12-27 11:20:00,92.49,92.69,92.46,92.61,17800.0,84.6062,84.7891,84.5787,84.7159,17800.0
2018-12-27 11:25:00,92.62,93.0,92.58,92.87,23048.0,84.7251,85.0727,84.6885,84.9538,23048.0
2018-12-27 11:30:00,92.9,93.2,92.9,92.96,28522.0,84.9812,85.2557,84.9812,85.0361,28522.0
2018-12-27 11:35:00,92.95,93.13,92.78,92.93,37112.0,85.027,85.1916,84.8715,85.0087,37112.0
2018-12-27 11:40:00,92.91,92.91,92.55,92.55,19387.0,84.9904,84.9904,84.6611,84.6611,19387.0
2018-12-27 11:45:00,92.52,92.59,92.36,92.43,14687.0,84.6336,84.6976,84.4873,84.5513,14687.0
2018-12-27 11:50:00,92.46,92.59,92.44,92.45,15839.0,84.5787,84.6976,84.5604,84.5696,15839.0
2018-12-27 11:55:00,92.47,92.71,92.37,92.66,19673.0,84.5879,84.8074,84.4964,84.7617,19673.0
2018-12-27 12:00:00,92.65,92.68,92.33,92.33,21363.0,84.7525,84.78,84.4598,84.4598,21363.0
2018-12-27 12:05:00,92.32,92.41,92.14,92.28,16975.0,84.4507,84.533,84.286,84.4141,16975.0
2018-12-27 12:10:00,92.28,92.33,92.12,92.25,23420.0,84.4141,84.4598,84.2677,84.3866,23420.0
2018-12-27 12:15:00,92.25,92.65,92.24,92.58,16787.0,84.3866,84.7525,84.3775,84.6885,16787.0
2018-12-27 12:20:00,92.57,92.57,92.39,92.53,18647.0,84.6794,84.6794,84.5147,84.6428,18647.0
2018-12-27 12:25:00,92.53,92.55,91.92,92.06,31463.0,84.6428,84.6611,84.0848,84.2128,31463.0
2018-12-27 12:30:00,92.02,92.1,91.89,92.05,22222.0,84.1762,84.2494,84.0573,84.2037,22222.0
2018-12-27 12:35:00,92.07,92.13,91.94,92.02,15891.0,84.222,84.2769,84.1031,84.1762,15891.0
2018-12-27 12:40:00,92.03,92.06,91.72,91.86,26787.0,84.1854,84.2128,83.9018,84.0299,26787.0
2018-12-27 12:45:00,91.88,91.99,91.72,91.89,29746.0,84.0482,84.1488,83.9018,84.0573,29746.0
2018-12-27 12:50:00,91.86,92.04,91.78,92.03,25340.0,84.0299,84.1945,83.9567,84.1854,25340.0
2018-12-27 12:55:00,92.02,92.07,91.87,92.03,17111.0,84.1762,84.222,84.039,84.1854,17111.0
2018-12-27 13:00:00,92.01,92.15,91.93,92.0,15854.0,84.1671,84.2952,84.0939,84.1579,15854.0
2018-12-27 13:05:00,92.0,92.21,92.0,92.13,16437.0,84.1579,84.35,84.1579,84.2769,16437.0
2018-12-27 13:10:00,92.19,92.23,91.99,92.12,19291.0,84.3317,84.3683,84.1488,84.2677,19291.0
2018-12-27 13:15:00,92.13,92.21,92.02,92.06,26779.0,84.2769,84.35,84.1762,84.2128,26779.0
2018-12-27 13:20:00,92.05,92.06,91.91,91.99,13464.0,84.2037,84.2128,84.0756,84.1488,13464.0
2018-12-27 13:25:00,91.99,92.11,91.85,91.85,32452.0,84.1488,84.2586,84.0207,84.0207,32452.0
2018-12-27 13:30:00,91.85,91.98,91.81,91.96,20799.0,84.0207,84.1396,83.9841,84.1213,20799.0
2018-12-27 13:35:00,91.95,91.95,91.81,91.81,28062.0,84.1122,84.1122,83.9841,83.9841,28062.0
2018-12-27 13:40:00,91.81,91.91,91.77,91.86,17459.0,83.9841,84.0756,83.9475,84.0299,17459.0
2018-12-27 13:45:00,91.86,91.91,91.51,91.56,34873.0,84.0299,84.0756,83.7097,83.7554,34873.0
2018-12-27 13:50:00,91.56,91.61,91.38,91.41,23960.0,83.7554,83.8012,83.5908,83.6182,23960.0
2018-12-27 13:55:00,91.43,91.68,91.41,91.61,18446.0,83.6365,83.8652,83.6182,83.8012,18446.0
2018-12-27 14:00:00,91.61,91.61,91.44,91.59,27016.0,83.8012,83.8012,83.6457,83.7829,27016.0
2018-12-27 14:05:00,91.6,91.71,91.42,91.42,39441.0,83.792,83.8927,83.6274,83.6274,39441.0
2018-12-27 14:10:00,91.42,91.49,91.38,91.42,21944.0,83.6274,83.6914,83.5908,83.6274,21944.0
2018-12-27 14:15:00,91.41,91.44,91.27,91.31,48435.0,83.6182,83.6457,83.4902,83.5268,48435.0
2018-12-27 14:20:00,91.31,91.49,91.26,91.45,16446.0,83.5268,83.6914,83.481,83.6548,16446.0
2018-12-27 14:25:00,91.44,91.56,91.31,91.56,27197.0,83.6457,83.7554,83.5268,83.7554,27197.0
2018-12-27 14:30:00,91.54,91.54,91.3,91.39,26303.0,83.7371,83.7371,83.5176,83.5999,26303.0
2018-12-27 14:35:00,91.36,91.56,91.32,91.5,22695.0,83.5725,83.7554,83.5359,83.7006,22695.0
2018-12-27 14:40:00,91.49,91.97,91.46,91.89,56957.0,83.6914,84.1305,83.664,84.0573,56957.0
2018-12-27 14:45:00,91.89,91.96,91.66,91.78,32853.0,84.0573,84.1213,83.8469,83.9567,32853.0
2018-12-27 14:50:00,91.78,92.21,91.71,92.06,46499.0,83.9567,84.35,83.8927,84.2128,46499.0
2018-12-27 14:55:00,92.08,92.13,91.89,92.13,65549.0,84.2311,84.2769,84.0573,84.2769,65549.0
2018-12-27 15:00:00,92.14,92.17,91.73,91.92,54308.0,84.286,84.3134,83.911,84.0848,54308.0
2018-12-27 15:05:00,91.92,92.15,91.87,92.13,21331.0,84.0848,84.2952,84.039,84.2769,21331.0
2018-12-27 15:10:00,92.1,92.55,92.01,92.55,43227.0,84.2494,84.6611,84.1671,84.6611,43227.0
2018-12-27 15:15:00,92.53,92.56,92.35,92.4,24486.0,84.6428,84.6702,84.4781,84.5238,24486.0
2018-12-27 15:20:00,92.42,92.95,92.41,92.95,34689.0,84.5421,85.027,84.533,85.027,34689.0
2018-12-27 15:25:00,92.94,93.27,92.83,93.22,48672.0,85.0178,85.3197,84.9172,85.2739,48672.0
2018-12-27 15:30:00,93.23,93.43,92.98,93.34,56797.0,85.2831,85.466,85.0544,85.3837,56797.0
2018-12-27 15:35:00,93.37,93.81,93.37,93.68,94175.0,85.4112,85.8137,85.4112,85.6947,94175.0
2018-12-27 15:40:00,93.7,94.47,93.7,94.31,67305.0,85.713,86.4174,85.713,86.271,67305.0
2018-12-27 15:45:00,94.31,94.36,93.94,94.19,72804.0,86.271,86.3168,85.9326,86.1613,72804.0
2018-12-27 15:50:00,94.16,94.2,93.66,93.73,92891.0,86.1338,86.1704,85.6764,85.7405,92891.0
2018-12-27 15:55:00,93.72,94.67,93.72,94.67,288550.0,85.7313,86.6003,85.7313,86.6003,288550.0
2018-12-28 09:30:00,95.4,95.51,94.78,94.81,57081.0,87.2681,87.3687,86.701,86.7284,57081.0
2018-12-28 09:35:00,94.86,94.91,94.56,94.85,32535.0,86.7742,86.8199,86.4997,86.765,32535.0
2018-12-28 09:40:00,94.84,95.33,94.83,95.2,33945.0,86.7559,87.2041,86.7467,87.0852,33945.0
2018-12-28 09:45:00,95.18,95.41,94.92,94.92,33696.0,87.0669,87.2773,86.829,86.829,33696.0
2018-12-28 09:50:00,94.97,94.97,94.64,94.77,29393.0,86.8748,86.8748,86.5729,86.6918,29393.0
2018-12-28 09:55:00,94.8,95.0,94.61,94.92,31583.0,86.7193,86.9022,86.5455,86.829,31583.0
2018-12-28 10:00:00,95.01,95.11,94.5,94.56,29990.0,86.9114,87.0028,86.4448,86.4997,29990.0
2018-12-28 10:05:00,94.56,94.81,94.56,94.7,34422.0,86.4997,86.7284,86.4997,86.6278,34422.0
2018-12-28 10:10:00,94.69,94.75,94.5,94.6,18662.0,86.6186,86.6735,86.4448,86.5363,18662.0
2018-12-28 10:15:00,94.62,94.85,94.62,94.81,25453.0,86.5546,86.765,86.5546,86.7284,25453.0
2018-12-28 10:20:00,94.79,94.93,94.55,94.55,24168.0,86.7101,86.8382,86.4906,86.4906,24168.0
2018-12-28 10:25:00,94.55,94.59,94.31,94.45,25967.0,86.4906,86.5272,86.271,86.3991,25967.0
2018-12-28 10:30:00,94.45,94.58,94.29,94.36,24294.0,86.3991,86.518,86.2527,86.3168,24294.0
2018-12-28 10:35:00,94.33,94.34,93.95,94.23,19767.0,86.2893,86.2985,85.9417,86.1979,19767.0
2018-12-28 10:40:00,94.23,94.35,94.0,94.0,16234.0,86.1979,86.3076,85.9875,85.9875,16234.0
2018-12-28 10:45:00,94.01,94.32,93.99,94.32,17411.0,85.9966,86.2802,85.9783,86.2802,17411.0
2018-12-28 10:50:00,94.33,94.67,94.3,94.46,25212.0,86.2893,86.6003,86.2619,86.4082,25212.0
2018-12-28 10:55:00,94.43,94.56,94.36,94.48,21926.0,86.3808,86.4997,86.3168,86.4265,21926.0
2018-12-28 11:00:00,94.48,94.5,94.22,94.25,16733.0,86.4265,86.4448,86.1887,86.2161,16733.0
2018-12-28 11:05:00,94.22,94.49,94.12,94.42,40931.0,86.1887,86.4357,86.0972,86.3717,40931.0
2018-12-28 11:10:00,94.43,94.62,94.42,94.53,19348.0,86.3808,86.5546,86.3717,86.4723,19348.0
2018-12-28 11:15:00,94.54,94.81,94.39,94.45,50341.0,86.4814,86.7284,86.3442,86.3991,50341.0
2018-12-28 11:20:00,94.43,94.52,94.27,94.32,19205.0,86.3808,86.4631,86.2344,86.2802,19205.0
2018-12-28 11:25:00,94.31,94.51,94.25,94.48,16950.0,86.271,86.454,86.2161,86.4265,16950.0
2018-12-28 11:30:00,94.47,94.57,94.36,94.52,28683.0,86.4174,86.5089,86.3168,86.4631,28683.0
2018-12-28 11:35:00,94.53,94.81,94.5,94.73,38936.0,86.4723,86.7284,86.4448,86.6552,38936.0
2018-12-28 11:40:00,94.71,94.74,94.63,94.68,15006.0,86.6369,86.6644,86.5638,86.6095,15006.0
2018-12-28 11:45:00,94.62,94.66,94.45,94.53,15644.0,86.5546,86.5912,86.3991,86.4723,15644.0
2018-12-28 11:50:00,94.53,94.7,94.43,94.66,30049.0,86.4723,86.6278,86.3808,86.5912,30049.0
2018-12-28 11:55:00,94.66,94.75,94.59,94.65,27451.0,86.5912,86.6735,86.5272,86.5821,27451.0
2018-12-28 12:00:00,94.66,94.84,94.66,94.83,25821.0,86.5912,86.7559,86.5912,86.7467,25821.0
2018-12-28 12:05:00,94.8,95.08,94.79,94.97,14601.0,86.7193,86.9754,86.7101,86.8748,14601.0
2018-12-28 12:10:00,94.99,95.0,94.76,94.78,13602.0,86.8931,86.9022,86.6827,86.701,13602.0
2018-12-28 12:15:00,94.79,94.8,94.55,94.67,18804.0,86.7101,86.7193,86.4906,86.6003,18804.0
2018-12-28 12:20:00,94.67,95.02,94.67,95.0,23566.0,86.6003,86.9205,86.6003,86.9022,23566.0
2018-12-28 12:25:00,95.02,95.06,94.81,94.97,23142.0,86.9205,86.9571,86.7284,86.8748,23142.0
2018-12-28 12:30:00,95.01,95.09,94.94,94.96,8455.0,86.9114,86.9845,86.8473,86.8656,8455.0
2018-12-28 12:35:00,94.97,95.17,94.89,95.13,19954.0,86.8748,87.0577,86.8016,87.0211,19954.0
2018-12-28 12:40:00,95.16,95.25,94.96,95.03,16813.0,87.0486,87.1309,86.8656,86.9297,16813.0
2018-12-28 12:45:00,94.98,95.04,94.78,94.78,13825.0,86.8839,86.9388,86.701,86.701,13825.0
2018-12-28 12:50:00,94.82,94.96,94.71,94.93,18195.0,86.7376,86.8656,86.6369,86.8382,18195.0
2018-12-28 12:55:00,94.91,94.91,94.5,94.53,21715.0,86.8199,86.8199,86.4448,86.4723,21715.0
2018-12-28 13:00:00,94.53,94.67,94.48,94.48,13576.0,86.4723,86.6003,86.4265,86.4265,13576.0
2018-12-28 13:05:00,94.47,94.63,94.4,94.63,17075.0,86.4174,86.5638,86.3534,86.5638,17075.0
2018-12-28 13:10:00,94.65,94.75,94.59,94.69,16345.0,86.5821,86.6735,86.5272,86.6186,16345.0
2018-12-28 13:15:00,94.69,94.76,94.48,94.54,12228.0,86.6186,86.6827,86.4265,86.4814,12228.0
2018-12-28 13:20:00,94.54,94.54,94.24,94.25,22476.0,86.4814,86.4814,86.207,86.2161,22476.0
2018-12-28 13:25:00,94.27,94.39,94.27,94.33,17610.0,86.2344,86.3442,86.2344,86.2893,17610.0
2018-12-28 13:30:00,94.36,94.36,94.19,94.32,16213.0,86.3168,86.3168,86.1613,86.2802,16213.0
2018-12-28 13:35:00,94.34,94.47,94.3,94.46,13035.0,86.2985,86.4174,86.2619,86.4082,13035.0
2018-12-28 13:40:00,94.46,94.53,94.42,94.43,11759.0,86.4082,86.4723,86.3717,86.3808,11759.0
2018-12-28 13:45:00,94.44,94.76,94.43,94.66,19191.0,86.39,86.6827,86.3808,86.5912,19191.0
2018-12-28 13:50:00,94.67,94.85,94.58,94.62,12861.0,86.6003,86.765,86.518,86.5546,12861.0
2018-12-28 13:55:00,94.62,94.76,94.62,94.64,12296.0,86.5546,86.6827,86.5546,86.5729,12296.0
2018-12-28 14:00:00,94.66,94.94,94.66,94.87,18647.0,86.5912,86.8473,86.5912,86.7833,18647.0
2018-12-28 14:05:00,94.91,95.09,94.9,95.09,21751.0,86.8199,86.9845,86.8107,86.9845,21751.0
2018-12-28 14:10:00,95.05,95.28,94.97,95.21,19621.0,86.948,87.1584,86.8748,87.0943,19621.0
2018-12-28 14:15:00,95.24,95.39,95.08,95.08,30918.0,87.1218,87.259,86.9754,86.9754,30918.0
2018-12-28 14:20:00,95.09,95.21,94.92,95.09,31496.0,86.9845,87.0943,86.829,86.9845,31496.0
2018-12-28 14:25:00,95.08,95.11,94.89,94.9,29093.0,86.9754,87.0028,86.8016,86.8107,29093.0
2018-12-28 14:30:00,94.91,95.11,94.86,95.09,29332.0,86.8199,87.0028,86.7742,86.9845,29332.0
2018-12-28 14:35:00,95.11,95.32,95.04,95.32,36340.0,87.0028,87.1949,86.9388,87.1949,36340.0
2018-12-28 14:40:00,95.3,95.44,95.24,95.36,34820.0,87.1766,87.3047,87.1218,87.2315,34820.0
2018-12-28 14:45:00,95.34,95.43,95.08,95.39,110508.0,87.2132,87.2956,86.9754,87.259,110508.0
2018-12-28 14:50:00,95.37,95.61,95.32,95.55,37927.0,87.2407,87.4602,87.1949,87.4053,37927.0
2018-12-28 14:55:00,95.55,95.65,95.41,95.55,34700.0,87.4053,87.4968,87.2773,87.4053,34700.0
2018-12-28 15:00:00,95.53,95.65,95.31,95.34,38873.0,87.387,87.4968,87.1858,87.2132,38873.0
2018-12-28 15:05:00,95.31,95.32,94.9,95.04,39330.0,87.1858,87.1949,86.8107,86.9388,39330.0
2018-12-28 15:10:00,95.05,95.12,94.75,95.12,28434.0,86.948,87.012,86.6735,87.012,28434.0
2018-12-28 15:15:00,95.1,95.13,94.69,94.7,26475.0,86.9937,87.0211,86.6186,86.6278,26475.0
2018-12-28 15:20:00,94.69,94.69,94.49,94.66,34423.0,86.6186,86.6186,86.4357,86.5912,34423.0
2018-12-28 15:25:00,94.65,94.68,94.09,94.3,38967.0,86.5821,86.6095,86.0698,86.2619,38967.0
2018-12-28 15:30:00,94.28,94.42,94.08,94.3,60874.0,86.2436,86.3717,86.0606,86.2619,60874.0
2018-12-28 15:35:00,94.28,94.5,94.14,94.16,47178.0,86.2436,86.4448,86.1155,86.1338,47178.0
2018-12-28 15:40:00,94.14,94.41,94.04,94.05,59713.0,86.1155,86.3625,86.024,86.0332,59713.0
2018-12-28 15:45:00,94.06,94.36,94.06,94.33,68103.0,86.0423,86.3168,86.0423,86.2893,68103.0
2018-12-28 15:50:00,94.34,94.42,94.11,94.13,53521.0,86.2985,86.3717,86.0881,86.1064,53521.0
2018-12-28 15:55:00,94.12,94.59,94.12,94.4,181417.0,86.0972,86.5272,86.0972,86.3534,181417.0
2018-12-31 09:30:00,95.19,95.59,95.05,95.57,53203.0,87.076,87.4419,86.948,87.4236,53203.0
2018-12-31 09:35:00,95.54,95.61,95.26,95.27,19734.0,87.3962,87.4602,87.1401,87.1492,19734.0
2018-12-31 09:40:00,95.26,95.26,94.87,94.87,19100.0,87.1401,87.1401,86.7833,86.7833,19100.0
2018-12-31 09:45:00,94.93,95.0,94.85,94.94,15517.0,86.8382,86.9022,86.765,86.8473,15517.0
2018-12-31 09:50:00,94.94,94.96,94.79,94.9,17469.0,86.8473,86.8656,86.7101,86.8107,17469.0
2018-12-31 09:55:00,94.88,94.88,94.74,94.8,22996.0,86.7924,86.7924,86.6644,86.7193,22996.0
2018-12-31 10:00:00,94.82,95.12,94.74,95.06,25426.0,86.7376,87.012,86.6644,86.9571,25426.0
2018-12-31 10:05:00,95.01,95.14,94.92,95.0,22820.0,86.9114,87.0303,86.829,86.9022,22820.0
2018-12-31 10:10:00,95.01,95.08,94.85,94.85,19128.0,86.9114,86.9754,86.765,86.765,19128.0
2018-12-31 10:15:00,94.82,94.86,94.75,94.81,14804.0,86.7376,86.7742,86.6735,86.7284,14804.0
2018-12-31 10:20:00,94.81,94.9,94.74,94.84,14233.0,86.7284,86.8107,86.6644,86.7559,14233.0
2018-12-31 10:25:00,94.85,94.9,94.71,94.76,15583.0,86.765,86.8107,86.6369,86.6827,15583.0
2018-12-31 10:30:00,94.78,94.78,94.61,94.71,25360.0,86.701,86.701,86.5455,86.6369,25360.0
2018-12-31 10:35:00,94.72,94.77,94.59,94.63,18649.0,86.6461,86.6918,86.5272,86.5638,18649.0
2018-12-31 10:40:00,94.64,94.91,94.63,94.91,26368.0,86.5729,86.8199,86.5638,86.8199,26368.0
2018-12-31 10:45:00,94.9,95.12,94.9,94.96,20851.0,86.8107,87.012,86.8107,86.8656,20851.0
2018-12-31 10:50:00,94.96,94.96,94.79,94.8,13347.0,86.8656,86.8656,86.7101,86.7193,13347.0
2018-12-31 10:55:00,94.78,94.86,94.74,94.78,13251.0,86.701,86.7742,86.6644,86.701,13251.0
2018-12-31 11:00:00,94.8,94.85,94.7,94.83,19963.0,86.7193,86.765,86.6278,86.7467,19963.0
2018-12-31 11:05:00,94.85,94.87,94.75,94.76,17356.0,86.765,86.7833,86.6735,86.6827,17356.0
2018-12-31 11:10:00,94.74,94.74,94.55,94.66,22847.0,86.6644,86.6644,86.4906,86.5912,22847.0
2018-12-31 11:15:00,94.65,94.71,94.57,94.65,16024.0,86.5821,86.6369,86.5089,86.5821,16024.0
2018-12-31 11:20:00,94.69,94.69,94.5,94.55,11000.0,86.6186,86.6186,86.4448,86.4906,11000.0
2018-12-31 11:25:00,94.54,94.74,94.54,94.69,31122.0,86.4814,86.6644,86.4814,86.6186,31122.0
2018-12-31 11:30:00,94.68,94.72,94.33,94.45,19766.0,86.6095,86.6461,86.2893,86.3991,19766.0
2018-12-31 11:35:00,94.45,94.6,94.35,94.45,13865.0,86.3991,86.5363,86.3076,86.3991,13865.0
2018-12-31 11:40:00,94.45,94.47,94.34,94.41,17223.0,86.3991,86.4174,86.2985,86.3625,17223.0
2018-12-31 11:45:00,94.39,94.68,94.35,94.67,17862.0,86.3442,86.6095,86.3076,86.6003,17862.0
2018-12-31 11:50:00,94.67,94.84,94.62,94.78,37964.0,86.6003,86.7559,86.5546,86.701,37964.0
2018-12-31 11:55:00,94.79,94.88,94.66,94.87,11884.0,86.7101,86.7924,86.5912,86.7833,11884.0
2018-12-31 12:00:00,94.88,94.88,94.8,94.83,11534.0,86.7924,86.7924,86.7193,86.7467,11534.0
2018-12-31 12:05:00,94.81,94.93,94.74,94.93,9842.0,86.7284,86.8382,86.6644,86.8382,9842.0
2018-12-31 12:10:00,94.91,94.98,94.68,94.9,16628.0,86.8199,86.8839,86.6095,86.8107,16628.0
2018-12-31 12:15:00,94.88,94.9,94.76,94.76,10433.0,86.7924,86.8107,86.6827,86.6827,10433.0
2018-12-31 12:20:00,94.76,94.91,94.75,94.85,14969.0,86.6827,86.8199,86.6735,86.765,14969.0
2018-12-31 12:25:00,94.85,94.89,94.71,94.88,10839.0,86.765,86.8016,86.6369,86.7924,10839.0
2018-12-31 12:30:00,94.89,94.95,94.8,94.82,17147.0,86.8016,86.8565,86.7193,86.7376,17147.0
2018-12-31 12:35:00,94.84,94.99,94.84,94.99,11087.0,86.7559,86.8931,86.7559,86.8931,11087.0
2018-12-31 12:40:00,94.97,95.08,94.88,95.07,12544.0,86.8748,86.9754,86.7924,86.9663,12544.0
2018-12-31 12:45:00,95.04,95.09,94.96,94.96,9581.0,86.9388,86.9845,86.8656,86.8656,9581.0
2018-12-31 12:50:00,94.96,94.97,94.88,94.95,12746.0,86.8656,86.8748,86.7924,86.8565,12746.0
2018-12-31 12:55:00,94.96,95.02,94.87,95.02,11574.0,86.8656,86.9205,86.7833,86.9205,11574.0
2018-12-31 13:00:00,95.06,95.08,94.95,94.99,12262.0,86.9571,86.9754,86.8565,86.8931,12262.0
2018-12-31 13:05:00,95.01,95.16,94.98,95.12,19432.0,86.9114,87.0486,86.8839,87.012,19432.0
2018-12-31 13:10:00,95.12,95.27,95.05,95.13,24351.0,87.012,87.1492,86.948,87.0211,24351.0
2018-12-31 13:15:00,95.16,95.22,95.16,95.18,12127.0,87.0486,87.1035,87.0486,87.0669,12127.0
2018-12-31 13:20:00,95.18,95.22,95.15,95.2,15791.0,87.0669,87.1035,87.0394,87.0852,15791.0
2018-12-31 13:25:00,95.2,95.28,95.16,95.28,7478.0,87.0852,87.1584,87.0486,87.1584,7478.0
2018-12-31 13:30:00,95.3,95.3,95.14,95.15,13680.0,87.1766,87.1766,87.0303,87.0394,13680.0
2018-12-31 13:35:00,95.13,95.23,95.07,95.1,13866.0,87.0211,87.1126,86.9663,86.9937,13866.0
2018-12-31 13:40:00,95.09,95.11,94.94,94.97,13058.0,86.9845,87.0028,86.8473,86.8748,13058.0
2018-12-31 13:45:00,94.98,94.99,94.86,94.91,17976.0,86.8839,86.8931,86.7742,86.8199,17976.0
2018-12-31 13:50:00,94.9,94.97,94.71,94.76,21561.0,86.8107,86.8748,86.6369,86.6827,21561.0
2018-12-31 13:55:00,94.76,94.78,94.62,94.64,21199.0,86.6827,86.701,86.5546,86.5729,21199.0
2018-12-31 14:00:00,94.65,94.68,94.49,94.55,32129.0,86.5821,86.6095,86.4357,86.4906,32129.0
2018-12-31 14:05:00,94.58,94.78,94.55,94.77,27126.0,86.518,86.701,86.4906,86.6918,27126.0
2018-12-31 14:10:00,94.75,94.77,94.63,94.65,11669.0,86.6735,86.6918,86.5638,86.5821,11669.0
2018-12-31 14:15:00,94.67,94.8,94.53,94.77,20076.0,86.6003,86.7193,86.4723,86.6918,20076.0
2018-12-31 14:20:00,94.8,94.81,94.42,94.56,15990.0,86.7193,86.7284,86.3717,86.4997,15990.0
2018-12-31 14:25:00,94.56,94.56,94.42,94.45,12520.0,86.4997,86.4997,86.3717,86.3991,12520.0
2018-12-31 14:30:00,94.43,94.49,94.31,94.35,11996.0,86.3808,86.4357,86.271,86.3076,11996.0
2018-12-31 14:35:00,94.37,94.45,94.3,94.43,15133.0,86.3259,86.3991,86.2619,86.3808,15133.0
2018-12-31 14:40:00,94.41,94.49,94.36,94.47,23073.0,86.3625,86.4357,86.3168,86.4174,23073.0
2018-12-31 14:45:00,94.45,94.65,94.41,94.58,16124.0,86.3991,86.5821,86.3625,86.518,16124.0
2018-12-31 14:50:00,94.6,94.84,94.57,94.73,22343.0,86.5363,86.7559,86.5089,86.6552,22343.0
2018-12-31 14:55:00,94.73,94.77,94.53,94.54,16180.0,86.6552,86.6918,86.4723,86.4814,16180.0
2018-12-31 15:00:00,94.5,94.74,94.49,94.58,22884.0,86.4448,86.6644,86.4357,86.518,22884.0
2018-12-31 15:05:00,94.59,94.73,94.53,94.58,20767.0,86.5272,86.6552,86.4723,86.518,20767.0
2018-12-31 15:10:00,94.56,94.69,94.51,94.59,18980.0,86.4997,86.6186,86.454,86.5272,18980.0
2018-12-31 15:15:00,94.6,94.67,94.49,94.67,19002.0,86.5363,86.6003,86.4357,86.6003,19002.0
2018-12-31 15:20:00,94.66,94.74,94.52,94.58,29926.0,86.5912,86.6644,86.4631,86.518,29926.0
2018-12-31 15:25:00,94.59,94.79,94.59,94.66,32875.0,86.5272,86.7101,86.5272,86.5912,32875.0
2018-12-31 15:30:00,94.67,95.03,94.67,94.93,29421.0,86.6003,86.9297,86.6003,86.8382,29421.0
2018-12-31 15:35:00,94.93,94.97,94.8,94.93,36732.0,86.8382,86.8748,86.7193,86.8382,36732.0
2018-12-31 15:40:00,94.92,95.13,94.87,95.1,34746.0,86.829,87.0211,86.7833,86.9937,34746.0
2018-12-31 15:45:00,95.1,95.23,94.84,94.87,49575.0,86.9937,87.1126,86.7559,86.7833,49575.0
2018-12-31 15:50:00,94.87,94.94,94.72,94.76,44617.0,86.7833,86.8473,86.6461,86.6827,44617.0
2018-12-31 15:55:00,94.76,95.3,94.56,95.3,298335.0,86.6827,87.1766,86.4997,87.1766,298335.0
2019-01-02 09:30:00,93.91,94.21,93.77,94.08,80117.0,85.9051,86.1796,85.7771,86.0606,80117.0
2019-01-02 09:35:00,94.09,94.71,94.02,94.59,31973.0,86.0698,86.6369,86.0058,86.5272,31973.0
2019-01-02 09:40:00,94.61,94.86,94.47,94.86,29171.0,86.5455,86.7742,86.4174,86.7742,29171.0
2019-01-02 09:45:00,94.89,95.12,94.85,94.93,56178.0,86.8016,87.012,86.765,86.8382,56178.0
2019-01-02 09:50:00,94.95,95.15,94.79,94.94,24678.0,86.8565,87.0394,86.7101,86.8473,24678.0
2019-01-02 09:55:00,94.92,95.38,94.89,95.31,49660.0,86.829,87.2498,86.8016,87.1858,49660.0
2019-01-02 10:00:00,95.26,95.31,95.03,95.31,31424.0,87.1401,87.1858,86.9297,87.1858,31424.0
2019-01-02 10:05:00,95.3,95.72,95.3,95.68,32176.0,87.1766,87.5608,87.1766,87.5243,32176.0
2019-01-02 10:10:00,95.67,95.8,95.6,95.63,23622.0,87.5151,87.634,87.4511,87.4785,23622.0
2019-01-02 10:15:00,95.64,95.69,95.53,95.54,36130.0,87.4877,87.5334,87.387,87.3962,36130.0
2019-01-02 10:20:00,95.55,95.76,95.45,95.76,19408.0,87.4053,87.5974,87.3139,87.5974,19408.0
2019-01-02 10:25:00,95.76,95.94,95.72,95.72,29733.0,87.5974,87.7621,87.5608,87.5608,29733.0
2019-01-02 10:30:00,95.73,95.75,95.5,95.52,20391.0,87.57,87.5883,87.3596,87.3779,20391.0
2019-01-02 10:35:00,95.55,95.74,95.54,95.71,15364.0,87.4053,87.5791,87.3962,87.5517,15364.0
2019-01-02 10:40:00,95.74,96.06,95.74,96.06,29616.0,87.5791,87.8719,87.5791,87.8719,29616.0
2019-01-02 10:45:00,96.08,96.11,95.84,95.86,27121.0,87.8902,87.9176,87.6706,87.6889,27121.0
2019-01-02 10:50:00,95.85,96.15,95.82,96.05,35514.0,87.6798,87.9542,87.6523,87.8627,35514.0
2019-01-02 10:55:00,96.05,96.19,96.01,96.04,30852.0,87.8627,87.9908,87.8261,87.8536,30852.0
2019-01-02 11:00:00,96.06,96.15,95.9,96.14,30275.0,87.8719,87.9542,87.7255,87.945,30275.0
2019-01-02 11:05:00,96.14,96.27,96.09,96.1,82895.0,87.945,88.064,87.8993,87.9085,82895.0
2019-01-02 11:10:00,96.09,96.15,96.03,96.13,26442.0,87.8993,87.9542,87.8444,87.9359,26442.0
2019-01-02 11:15:00,96.12,96.21,95.93,96.14,39581.0,87.9268,88.0091,87.7529,87.945,39581.0
2019-01-02 11:20:00,96.14,96.19,96.03,96.12,44741.0,87.945,87.9908,87.8444,87.9268,44741.0
2019-01-02 11:25:00,96.12,96.17,95.8,95.87,30598.0,87.9268,87.9725,87.634,87.6981,30598.0
2019-01-02 11:30:00,95.86,95.92,95.81,95.9,28197.0,87.6889,87.7438,87.6432,87.7255,28197.0
2019-01-02 11:35:00,95.89,95.92,95.61,95.62,55671.0,87.7164,87.7438,87.4602,87.4694,55671.0
2019-01-02 11:40:00,95.64,96.01,95.63,95.98,40576.0,87.4877,87.8261,87.4785,87.7987,40576.0
2019-01-02 11:45:00,95.99,96.02,95.74,95.89,24907.0,87.8078,87.8353,87.5791,87.7164,24907.0
2019-01-02 11:50:00,95.87,95.87,95.61,95.61,20101.0,87.6981,87.6981,87.4602,87.4602,20101.0
2019-01-02 11:55:00,95.62,95.75,95.48,95.49,18477.0,87.4694,87.5883,87.3413,87.3505,18477.0
2019-01-02 12:00:00,95.46,95.54,95.37,95.48,30462.0,87.323,87.3962,87.2407,87.3413,30462.0
2019-01-02 12:05:00,95.48,95.62,95.35,95.45,42068.0,87.3413,87.4694,87.2224,87.3139,42068.0
2019-01-02 12:10:00,95.45,95.57,95.43,95.57,20253.0,87.3139,87.4236,87.2956,87.4236,20253.0
2019-01-02 12:15:00,95.56,95.61,95.44,95.47,30531.0,87.4145,87.4602,87.3047,87.3322,30531.0
2019-01-02 12:20:00,95.44,95.46,95.35,95.39,22133.0,87.3047,87.323,87.2224,87.259,22133.0
2019-01-02 12:25:00,95.42,95.56,95.4,95.52,14043.0,87.2864,87.4145,87.2681,87.3779,14043.0
2019-01-02 12:30:00,95.53,95.61,95.5,95.59,24092.0,87.387,87.4602,87.3596,87.4419,24092.0
2019-01-02 12:35:00,95.59,95.86,95.54,95.8,37506.0,87.4419,87.6889,87.3962,87.634,37506.0
2019-01-02 12:40:00,95.8,95.88,95.77,95.81,23189.0,87.634,87.7072,87.6066,87.6432,23189.0
2019-01-02 12:45:00,95.82,95.97,95.82,95.89,26770.0,87.6523,87.7895,87.6523,87.7164,26770.0
2019-01-02 12:50:00,95.89,95.91,95.81,95.85,20326.0,87.7164,87.7347,87.6432,87.6798,20326.0
2019-01-02 12:55:00,95.86,96.04,95.82,95.99,26921.0,87.6889,87.8536,87.6523,87.8078,26921.0
2019-01-02 13:00:00,95.99,96.07,95.97,96.04,35585.0,87.8078,87.881,87.7895,87.8536,35585.0
2019-01-02 13:05:00,96.04,96.23,96.04,96.13,25772.0,87.8536,88.0274,87.8536,87.9359,25772.0
2019-01-02 13:10:00,96.14,96.15,95.91,96.01,30975.0,87.945,87.9542,87.7347,87.8261,30975.0
2019-01-02 13:15:00,96.01,96.04,95.95,96.04,25927.0,87.8261,87.8536,87.7712,87.8536,25927.0
2019-01-02 13:20:00,96.04,96.07,95.99,96.01,20371.0,87.8536,87.881,87.8078,87.8261,20371.0
2019-01-02 13:25:00,96.04,96.09,95.93,96.01,31345.0,87.8536,87.8993,87.7529,87.8261,31345.0
2019-01-02 13:30:00,96.03,96.12,96.01,96.07,24975.0,87.8444,87.9268,87.8261,87.881,24975.0
2019-01-02 13:35:00,96.07,96.07,95.87,95.89,22842.0,87.881,87.881,87.6981,87.7164,22842.0
2019-01-02 13:40:00,95.89,95.93,95.83,95.89,13611.0,87.7164,87.7529,87.6615,87.7164,13611.0
2019-01-02 13:45:00,95.9,96.09,95.88,96.07,20555.0,87.7255,87.8993,87.7072,87.881,20555.0
2019-01-02 13:50:00,96.05,96.1,95.91,95.92,39625.0,87.8627,87.9085,87.7347,87.7438,39625.0
2019-01-02 13:55:00,95.93,96.19,95.92,96.14,48443.0,87.7529,87.9908,87.7438,87.945,48443.0
2019-01-02 14:00:00,96.14,96.14,95.92,95.99,28329.0,87.945,87.945,87.7438,87.8078,28329.0
2019-01-02 14:05:00,96.02,96.02,95.7,95.73,25335.0,87.8353,87.8353,87.5426,87.57,25335.0
2019-01-02 14:10:00,95.74,95.74,95.48,95.52,25712.0,87.5791,87.5791,87.3413,87.3779,25712.0
2019-01-02 14:15:00,95.51,95.69,95.47,95.63,24775.0,87.3687,87.5334,87.3322,87.4785,24775.0
2019-01-02 14:20:00,95.6,95.67,95.58,95.64,44420.0,87.4511,87.5151,87.4328,87.4877,44420.0
2019-01-02 14:25:00,95.64,95.78,95.63,95.68,32734.0,87.4877,87.6157,87.4785,87.5243,32734.0
2019-01-02 14:30:00,95.7,95.94,95.65,95.84,47941.0,87.5426,87.7621,87.4968,87.6706,47941.0
2019-01-02 14:35:00,95.84,95.87,95.73,95.82,25585.0,87.6706,87.6981,87.57,87.6523,25585.0
2019-01-02 14:40:00,95.8,95.83,95.55,95.65,20260.0,87.634,87.6615,87.4053,87.4968,20260.0
2019-01-02 14:45:00,95.64,95.83,95.6,95.83,17747.0,87.4877,87.6615,87.4511,87.6615,17747.0
2019-01-02 14:50:00,95.82,95.84,95.73,95.73,30138.0,87.6523,87.6706,87.57,87.57,30138.0
2019-01-02 14:55:00,95.73,95.75,95.53,95.55,25424.0,87.57,87.5883,87.387,87.4053,25424.0
2019-01-02 15:00:00,95.55,95.69,95.45,95.49,30529.0,87.4053,87.5334,87.3139,87.3505,30529.0
2019-01-02 15:05:00,95.49,95.49,95.35,95.37,27123.0,87.3505,87.3505,87.2224,87.2407,27123.0
2019-01-02 15:10:00,95.37,95.52,95.25,95.49,40494.0,87.2407,87.3779,87.1309,87.3505,40494.0
2019-01-02 15:15:00,95.49,95.53,95.21,95.25,32153.0,87.3505,87.387,87.0943,87.1309,32153.0
2019-01-02 15:20:00,95.27,95.42,95.22,95.41,68878.0,87.1492,87.2864,87.1035,87.2773,68878.0
2019-01-02 15:25:00,95.4,95.52,95.31,95.41,50986.0,87.2681,87.3779,87.1858,87.2773,50986.0
2019-01-02 15:30:00,95.38,95.4,95.25,95.31,47464.0,87.2498,87.2681,87.1309,87.1858,47464.0
2019-01-02 15:35:00,95.34,95.53,95.3,95.33,57014.0,87.2132,87.387,87.1766,87.2041,57014.0
2019-01-02 15:40:00,95.32,95.51,95.3,95.31,67053.0,87.1949,87.3687,87.1766,87.1858,67053.0
2019-01-02 15:45:00,95.3,95.56,95.3,95.41,55915.0,87.1766,87.4145,87.1766,87.2773,55915.0
2019-01-02 15:50:00,95.42,95.56,95.4,95.51,67469.0,87.2864,87.4145,87.2681,87.3687,67469.0
2019-01-02 15:55:00,95.51,95.74,95.51,95.68,268014.0,87.3687,87.5791,87.3687,87.5243,268014.0
2019-01-03 09:30:00,94.79,95.18,94.78,95.16,65936.0,87.0721,87.4303,87.0629,87.4119,65936.0
2019-01-03 09:35:00,95.11,95.17,94.61,94.76,48655.0,87.366,87.4211,86.9067,87.0445,48655.0
2019-01-03 09:40:00,94.71,95.0,94.69,94.92,18434.0,86.9986,87.265,86.9802,87.1915,18434.0
2019-01-03 09:45:00,94.98,94.98,94.53,94.54,35443.0,87.2466,87.2466,86.8332,86.8424,35443.0
2019-01-03 09:50:00,94.53,94.66,94.46,94.65,24378.0,86.8332,86.9527,86.7689,86.9435,24378.0
2019-01-03 09:55:00,94.66,94.8,94.6,94.8,36906.0,86.9527,87.0813,86.8975,87.0813,36906.0
2019-01-03 10:00:00,94.79,94.79,94.18,94.26,45507.0,87.0721,87.0721,86.5117,86.5852,45507.0
2019-01-03 10:05:00,94.27,94.3,94.0,94.01,37710.0,86.5944,86.622,86.3464,86.3556,37710.0
2019-01-03 10:10:00,94.02,94.04,93.82,93.84,40017.0,86.3648,86.3831,86.181,86.1994,40017.0
2019-01-03 10:15:00,93.86,94.02,93.78,94.02,44517.0,86.2178,86.3648,86.1443,86.3648,44517.0
2019-01-03 10:20:00,94.03,94.16,93.95,94.1,57513.0,86.3739,86.4934,86.3005,86.4382,57513.0
2019-01-03 10:25:00,94.12,94.2,94.03,94.15,35490.0,86.4566,86.5301,86.3739,86.4842,35490.0
2019-01-03 10:30:00,94.14,94.14,93.79,93.85,30992.0,86.475,86.475,86.1535,86.2086,30992.0
2019-01-03 10:35:00,93.85,93.9,93.55,93.68,43036.0,86.2086,86.2545,85.933,86.0524,43036.0
2019-01-03 10:40:00,93.69,93.8,93.57,93.64,56151.0,86.0616,86.1627,85.9514,86.0157,56151.0
2019-01-03 10:45:00,93.63,93.74,93.44,93.54,59340.0,86.0065,86.1076,85.832,85.9238,59340.0
2019-01-03 10:50:00,93.54,93.67,93.45,93.59,59374.0,85.9238,86.0433,85.8412,85.9698,59374.0
2019-01-03 10:55:00,93.62,93.87,93.6,93.82,39518.0,85.9973,86.227,85.979,86.181,39518.0
2019-01-03 11:00:00,93.83,94.11,93.8,94.08,47001.0,86.1902,86.4474,86.1627,86.4199,47001.0
2019-01-03 11:05:00,94.07,94.09,93.8,93.83,30854.0,86.4107,86.4291,86.1627,86.1902,30854.0
2019-01-03 11:10:00,93.84,94.2,93.84,94.19,35807.0,86.1994,86.5301,86.1994,86.5209,35807.0
2019-01-03 11:15:00,94.21,94.28,94.09,94.1,33967.0,86.5393,86.6036,86.4291,86.4382,33967.0
2019-01-03 11:20:00,94.11,94.25,93.98,94.02,46679.0,86.4474,86.576,86.328,86.3648,46679.0
2019-01-03 11:25:00,94.02,94.03,93.7,93.73,44766.0,86.3648,86.3739,86.0708,86.0984,44766.0
2019-01-03 11:30:00,93.74,93.87,93.69,93.84,30630.0,86.1076,86.227,86.0616,86.1994,30630.0
2019-01-03 11:35:00,93.83,94.45,93.83,94.4,34049.0,86.1902,86.7598,86.1902,86.7138,34049.0
2019-01-03 11:40:00,94.42,94.77,94.42,94.57,35914.0,86.7322,87.0537,86.7322,86.87,35914.0
2019-01-03 11:45:00,94.56,94.62,94.48,94.49,32856.0,86.8608,86.9159,86.7873,86.7965,32856.0
2019-01-03 11:50:00,94.48,94.59,94.24,94.28,41248.0,86.7873,86.8884,86.5669,86.6036,41248.0
2019-01-03 11:55:00,94.24,94.44,94.2,94.27,31965.0,86.5669,86.7506,86.5301,86.5944,31965.0
2019-01-03 12:00:00,94.27,94.36,94.01,94.05,107157.0,86.5944,86.6771,86.3556,86.3923,107157.0
2019-01-03 12:05:00,94.04,94.14,93.97,94.1,36355.0,86.3831,86.475,86.3188,86.4382,36355.0
2019-01-03 12:10:00,94.12,94.4,94.06,94.35,29464.0,86.4566,86.7138,86.4015,86.6679,29464.0
2019-01-03 12:15:00,94.36,94.47,94.18,94.3,23127.0,86.6771,86.7781,86.5117,86.622,23127.0
2019-01-03 12:20:00,94.31,94.48,94.28,94.44,18154.0,86.6312,86.7873,86.6036,86.7506,18154.0
2019-01-03 12:25:00,94.44,94.44,94.17,94.28,36450.0,86.7506,86.7506,86.5025,86.6036,36450.0
2019-01-03 12:30:00,94.29,94.45,94.26,94.38,64805.0,86.6128,86.7598,86.5852,86.6955,64805.0
2019-01-03 12:35:00,94.38,94.38,94.04,94.07,41334.0,86.6955,86.6955,86.3831,86.4107,41334.0
2019-01-03 12:40:00,94.07,94.26,94.05,94.24,36051.0,86.4107,86.5852,86.3923,86.5669,36051.0
2019-01-03 12:45:00,94.24,94.49,94.24,94.39,38605.0,86.5669,86.7965,86.5669,86.7046,38605.0
2019-01-03 12:50:00,94.37,94.64,94.26,94.62,98935.0,86.6863,86.9343,86.5852,86.9159,98935.0
2019-01-03 12:55:00,94.63,94.69,94.52,94.56,17826.0,86.9251,86.9802,86.8241,86.8608,17826.0
2019-01-03 13:00:00,94.55,94.55,94.28,94.33,21134.0,86.8516,86.8516,86.6036,86.6495,21134.0
2019-01-03 13:05:00,94.34,94.37,94.18,94.29,28017.0,86.6587,86.6863,86.5117,86.6128,28017.0
2019-01-03 13:10:00,94.31,94.43,94.21,94.39,15855.0,86.6312,86.7414,86.5393,86.7046,15855.0
2019-01-03 13:15:00,94.38,94.39,93.77,93.8,35076.0,86.6955,86.7046,86.1351,86.1627,35076.0
2019-01-03 13:20:00,93.79,94.09,93.78,94.02,18216.0,86.1535,86.4291,86.1443,86.3648,18216.0
2019-01-03 13:25:00,94.02,94.15,93.96,94.15,25616.0,86.3648,86.4842,86.3096,86.4842,25616.0
2019-01-03 13:30:00,94.14,94.14,94.0,94.04,20507.0,86.475,86.475,86.3464,86.3831,20507.0
2019-01-03 13:35:00,94.01,94.19,93.89,94.18,19771.0,86.3556,86.5209,86.2453,86.5117,19771.0
2019-01-03 13:40:00,94.16,94.34,94.15,94.28,21917.0,86.4934,86.6587,86.4842,86.6036,21917.0
2019-01-03 13:45:00,94.28,94.28,94.07,94.11,17477.0,86.6036,86.6036,86.4107,86.4474,17477.0
2019-01-03 13:50:00,94.13,94.17,93.93,93.93,23674.0,86.4658,86.5025,86.2821,86.2821,23674.0
2019-01-03 13:55:00,93.94,94.09,93.92,94.06,22348.0,86.2913,86.4291,86.2729,86.4015,22348.0
2019-01-03 14:00:00,94.05,94.14,93.98,94.06,26482.0,86.3923,86.475,86.328,86.4015,26482.0
2019-01-03 14:05:00,94.05,94.28,94.04,94.25,19495.0,86.3923,86.6036,86.3831,86.576,19495.0
2019-01-03 14:10:00,94.24,94.36,94.21,94.27,27690.0,86.5669,86.6771,86.5393,86.5944,27690.0
2019-01-03 14:15:00,94.26,94.36,94.12,94.31,23681.0,86.5852,86.6771,86.4566,86.6312,23681.0
2019-01-03 14:20:00,94.33,94.46,94.31,94.41,29304.0,86.6495,86.7689,86.6312,86.723,29304.0
2019-01-03 14:25:00,94.4,94.58,94.35,94.55,36490.0,86.7138,86.8792,86.6679,86.8516,36490.0
2019-01-03 14:30:00,94.55,94.66,94.38,94.45,36165.0,86.8516,86.9527,86.6955,86.7598,36165.0
2019-01-03 14:35:00,94.48,94.49,94.27,94.29,33431.0,86.7873,86.7965,86.5944,86.6128,33431.0
2019-01-03 14:40:00,94.27,94.35,94.16,94.17,41273.0,86.5944,86.6679,86.4934,86.5025,41273.0
2019-01-03 14:45:00,94.15,94.2,93.98,94.05,22170.0,86.4842,86.5301,86.328,86.3923,22170.0
2019-01-03 14:50:00,94.05,94.13,93.98,94.03,28357.0,86.3923,86.4658,86.328,86.3739,28357.0
2019-01-03 14:55:00,94.0,94.01,93.76,93.91,31096.0,86.3464,86.3556,86.1259,86.2637,31096.0
2019-01-03 15:00:00,93.93,93.94,93.7,93.72,44458.0,86.2821,86.2913,86.0708,86.0892,44458.0
2019-01-03 15:05:00,93.73,93.84,93.65,93.71,33051.0,86.0984,86.1994,86.0249,86.08,33051.0
2019-01-03 15:10:00,93.7,93.74,93.54,93.56,33056.0,86.0708,86.1076,85.9238,85.9422,33056.0
2019-01-03 15:15:00,93.57,93.85,93.57,93.8,32357.0,85.9514,86.2086,85.9514,86.1627,32357.0
2019-01-03 15:20:00,93.8,93.9,93.64,93.65,47135.0,86.1627,86.2545,86.0157,86.0249,47135.0
2019-01-03 15:25:00,93.65,93.86,93.65,93.73,40589.0,86.0249,86.2178,86.0249,86.0984,40589.0
2019-01-03 15:30:00,93.72,94.01,93.66,93.94,40858.0,86.0892,86.3556,86.0341,86.2913,40858.0
2019-01-03 15:35:00,93.93,94.01,93.64,93.64,58003.0,86.2821,86.3556,86.0157,86.0157,58003.0
2019-01-03 15:40:00,93.65,93.8,93.57,93.63,57845.0,86.0249,86.1627,85.9514,86.0065,57845.0
2019-01-03 15:45:00,93.63,93.8,93.56,93.6,85598.0,86.0065,86.1627,85.9422,85.979,85598.0
2019-01-03 15:50:00,93.61,93.74,93.42,93.56,137123.0,85.9881,86.1076,85.8136,85.9422,137123.0
2019-01-03 15:55:00,93.57,93.62,93.23,93.42,365682.0,85.9514,85.9973,85.6391,85.8136,365682.0
2019-01-04 09:30:00,95.37,95.46,94.9,95.38,77551.0,87.6048,87.6875,87.1731,87.614,77551.0
2019-01-04 09:35:00,95.36,95.68,95.26,95.55,37587.0,87.5957,87.8896,87.5038,87.7702,37587.0
2019-01-04 09:40:00,95.56,95.87,95.32,95.83,45505.0,87.7794,88.0641,87.5589,88.0274,45505.0
2019-01-04 09:45:00,95.83,96.2,95.83,96.18,36986.0,88.0274,88.3673,88.0274,88.3489,36986.0
2019-01-04 09:50:00,96.18,96.32,96.13,96.21,69980.0,88.3489,88.4775,88.303,88.3765,69980.0
2019-01-04 09:55:00,96.22,96.46,96.17,96.44,31200.0,88.3856,88.6061,88.3397,88.5877,31200.0
2019-01-04 10:00:00,96.46,96.78,96.46,96.64,53997.0,88.6061,88.9,88.6061,88.7714,53997.0
2019-01-04 10:05:00,96.62,96.68,96.43,96.48,48454.0,88.7531,88.8082,88.5785,88.6245,48454.0
2019-01-04 10:10:00,96.5,96.51,96.24,96.24,60033.0,88.6428,88.652,88.404,88.404,60033.0
2019-01-04 10:15:00,96.26,96.36,96.14,96.18,40097.0,88.4224,88.5142,88.3121,88.3489,40097.0
2019-01-04 10:20:00,96.09,96.76,95.82,96.69,67729.0,88.2662,88.8817,88.0182,88.8174,67729.0
2019-01-04 10:25:00,96.69,97.0,96.67,96.97,46802.0,88.8174,89.1021,88.799,89.0746,46802.0
2019-01-04 10:30:00,96.96,97.01,96.64,96.66,46529.0,89.0654,89.1113,88.7714,88.7898,46529.0
2019-01-04 10:35:00,96.62,96.86,96.57,96.76,70609.0,88.7531,88.9735,88.7071,88.8817,70609.0
2019-01-04 10:40:00,96.77,96.88,96.7,96.72,39812.0,88.8909,88.9919,88.8266,88.8449,39812.0
2019-01-04 10:45:00,96.72,96.96,96.7,96.75,37547.0,88.8449,89.0654,88.8266,88.8725,37547.0
2019-01-04 10:50:00,96.78,97.11,96.75,96.99,33156.0,88.9,89.2032,88.8725,89.0929,33156.0
2019-01-04 10:55:00,96.99,97.24,96.99,97.24,47425.0,89.0929,89.3226,89.0929,89.3226,47425.0
2019-01-04 11:00:00,97.21,97.55,97.16,97.52,47376.0,89.295,89.6073,89.2491,89.5798,47376.0
2019-01-04 11:05:00,97.52,97.53,97.35,97.46,20617.0,89.5798,89.589,89.4236,89.5247,20617.0
2019-01-04 11:10:00,97.48,97.63,97.32,97.42,54403.0,89.543,89.6808,89.3961,89.4879,54403.0
2019-01-04 11:15:00,97.36,97.52,97.18,97.48,65062.0,89.4328,89.5798,89.2675,89.543,65062.0
2019-01-04 11:20:00,97.49,97.59,97.34,97.37,48569.0,89.5522,89.6441,89.4144,89.442,48569.0
2019-01-04 11:25:00,97.39,97.41,97.14,97.23,34710.0,89.4604,89.4787,89.2307,89.3134,34710.0
2019-01-04 11:30:00,97.21,97.29,97.1,97.2,60118.0,89.295,89.3685,89.194,89.2858,60118.0
2019-01-04 11:35:00,97.19,97.22,96.99,97.09,51409.0,89.2767,89.3042,89.0929,89.1848,51409.0
2019-01-04 11:40:00,97.1,97.46,97.09,97.39,19932.0,89.194,89.5247,89.1848,89.4604,19932.0
2019-01-04 11:45:00,97.4,97.66,97.4,97.6,29180.0,89.4696,89.7084,89.4696,89.6533,29180.0
2019-01-04 11:50:00,97.58,97.84,97.58,97.8,18448.0,89.6349,89.8737,89.6349,89.837,18448.0
2019-01-04 11:55:00,97.82,97.9,97.64,97.83,38944.0,89.8554,89.9288,89.69,89.8645,38944.0
2019-01-04 12:00:00,97.82,97.87,97.5,97.52,21737.0,89.8554,89.9013,89.5614,89.5798,21737.0
2019-01-04 12:05:00,97.56,97.74,97.56,97.7,18589.0,89.6165,89.7819,89.6165,89.7451,18589.0
2019-01-04 12:10:00,97.7,97.83,97.69,97.8,20164.0,89.7451,89.8645,89.7359,89.837,20164.0
2019-01-04 12:15:00,97.79,98.06,97.79,98.03,31436.0,89.8278,90.0758,89.8278,90.0483,31436.0
2019-01-04 12:20:00,98.03,98.18,97.94,97.94,23421.0,90.0483,90.1861,89.9656,89.9656,23421.0
2019-01-04 12:25:00,97.94,98.13,97.94,98.03,29972.0,89.9656,90.1401,89.9656,90.0483,29972.0
2019-01-04 12:30:00,98.03,98.09,97.9,97.96,46868.0,90.0483,90.1034,89.9288,89.984,46868.0
2019-01-04 12:35:00,97.96,98.01,97.87,98.01,14478.0,89.984,90.0299,89.9013,90.0299,14478.0
2019-01-04 12:40:00,97.99,98.19,97.99,98.18,19801.0,90.0115,90.1952,90.0115,90.1861,19801.0
2019-01-04 12:45:00,98.16,98.33,98.1,98.3,27363.0,90.1677,90.3238,90.1126,90.2963,27363.0
2019-01-04 12:50:00,98.3,98.35,98.14,98.14,46617.0,90.2963,90.3422,90.1493,90.1493,46617.0
2019-01-04 12:55:00,98.14,98.3,98.11,98.15,23012.0,90.1493,90.2963,90.1217,90.1585,23012.0
2019-01-04 13:00:00,98.15,98.34,98.15,98.23,22681.0,90.1585,90.333,90.1585,90.232,22681.0
2019-01-04 13:05:00,98.26,98.33,98.24,98.27,24027.0,90.2595,90.3238,90.2412,90.2687,24027.0
2019-01-04 13:10:00,98.27,98.27,97.96,98.0,16663.0,90.2687,90.2687,89.984,90.0207,16663.0
2019-01-04 13:15:00,98.0,98.03,97.83,97.92,32393.0,90.0207,90.0483,89.8645,89.9472,32393.0
2019-01-04 13:20:00,97.92,97.92,97.7,97.7,42752.0,89.9472,89.9472,89.7451,89.7451,42752.0
2019-01-04 13:25:00,97.72,97.84,97.7,97.84,22667.0,89.7635,89.8737,89.7451,89.8737,22667.0
2019-01-04 13:30:00,97.85,98.0,97.82,97.85,27040.0,89.8829,90.0207,89.8554,89.8829,27040.0
2019-01-04 13:35:00,97.86,97.87,97.71,97.71,19702.0,89.8921,89.9013,89.7543,89.7543,19702.0
2019-01-04 13:40:00,97.72,97.76,97.6,97.71,22717.0,89.7635,89.8002,89.6533,89.7543,22717.0
2019-01-04 13:45:00,97.71,97.95,97.64,97.95,22180.0,89.7543,89.9748,89.69,89.9748,22180.0
2019-01-04 13:50:00,97.95,98.01,97.84,97.9,17602.0,89.9748,90.0299,89.8737,89.9288,17602.0
2019-01-04 13:55:00,97.92,97.95,97.72,97.83,16530.0,89.9472,89.9748,89.7635,89.8645,16530.0
2019-01-04 14:00:00,97.87,97.89,97.72,97.86,18401.0,89.9013,89.9197,89.7635,89.8921,18401.0
2019-01-04 14:05:00,97.86,97.96,97.63,97.73,37685.0,89.8921,89.984,89.6808,89.7727,37685.0
2019-01-04 14:10:00,97.75,97.83,97.73,97.74,25399.0,89.7911,89.8645,89.7727,89.7819,25399.0
2019-01-04 14:15:00,97.74,97.86,97.69,97.72,33537.0,89.7819,89.8921,89.7359,89.7635,33537.0
2019-01-04 14:20:00,97.72,97.97,97.72,97.97,21727.0,89.7635,89.9931,89.7635,89.9931,21727.0
2019-01-04 14:25:00,97.97,97.98,97.88,97.98,16353.0,89.9931,90.0023,89.9105,90.0023,16353.0
2019-01-04 14:30:00,97.99,98.04,97.92,98.03,15740.0,90.0115,90.0574,89.9472,90.0483,15740.0
2019-01-04 14:35:00,98.04,98.12,97.97,98.04,14915.0,90.0574,90.1309,89.9931,90.0574,14915.0
2019-01-04 14:40:00,98.07,98.14,97.89,97.94,29163.0,90.085,90.1493,89.9197,89.9656,29163.0
2019-01-04 14:45:00,97.91,97.92,97.65,97.81,32044.0,89.938,89.9472,89.6992,89.8462,32044.0
2019-01-04 14:50:00,97.81,97.82,97.7,97.76,25689.0,89.8462,89.8554,89.7451,89.8002,25689.0
2019-01-04 14:55:00,97.71,97.77,97.59,97.65,28688.0,89.7543,89.8094,89.6441,89.6992,28688.0
2019-01-04 15:00:00,97.64,97.9,97.64,97.9,28662.0,89.69,89.9288,89.69,89.9288,28662.0
2019-01-04 15:05:00,97.91,97.93,97.8,97.81,25965.0,89.938,89.9564,89.837,89.8462,25965.0
2019-01-04 15:10:00,97.81,98.02,97.79,97.99,27494.0,89.8462,90.0391,89.8278,90.0115,27494.0
2019-01-04 15:15:00,98.01,98.05,97.87,97.91,29691.0,90.0299,90.0666,89.9013,89.938,29691.0
2019-01-04 15:20:00,97.91,97.94,97.61,97.64,36719.0,89.938,89.9656,89.6625,89.69,36719.0
2019-01-04 15:25:00,97.62,97.7,97.54,97.7,34482.0,89.6716,89.7451,89.5982,89.7451,34482.0
2019-01-04 15:30:00,97.69,97.85,97.62,97.81,46518.0,89.7359,89.8829,89.6716,89.8462,46518.0
2019-01-04 15:35:00,97.82,97.85,97.6,97.62,58006.0,89.8554,89.8829,89.6533,89.6716,58006.0
2019-01-04 15:40:00,97.62,97.72,97.58,97.63,69408.0,89.6716,89.7635,89.6349,89.6808,69408.0
2019-01-04 15:45:00,97.65,97.84,97.65,97.74,77005.0,89.6992,89.8737,89.6992,89.7819,77005.0
2019-01-04 15:50:00,97.74,97.81,97.57,97.63,126372.0,89.7819,89.8462,89.6257,89.6808,126372.0
2019-01-04 15:55:00,97.63,97.82,97.56,97.63,274885.0,89.6808,89.8554,89.6165,89.6808,274885.0
2019-01-07 09:30:00,97.77,97.77,97.53,97.55,53425.0,89.8094,89.8094,89.589,89.6073,53425.0
2019-01-07 09:35:00,97.53,97.6,97.11,97.3,38044.0,89.589,89.6533,89.2032,89.3777,38044.0
2019-01-07 09:40:00,97.31,97.45,97.21,97.3,47315.0,89.3869,89.5155,89.295,89.3777,47315.0
2019-01-07 09:45:00,97.33,97.58,97.24,97.5,36804.0,89.4053,89.6349,89.3226,89.5614,36804.0
2019-01-07 09:50:00,97.49,97.5,97.02,97.07,40171.0,89.5522,89.5614,89.1205,89.1664,40171.0
2019-01-07 09:55:00,97.05,97.47,97.04,97.41,30756.0,89.1481,89.5339,89.1389,89.4787,30756.0
2019-01-07 10:00:00,97.4,97.81,97.32,97.78,26018.0,89.4696,89.8462,89.3961,89.8186,26018.0
2019-01-07 10:05:00,97.79,97.81,97.59,97.64,25566.0,89.8278,89.8462,89.6441,89.69,25566.0
2019-01-07 10:10:00,97.64,97.64,97.39,97.49,30413.0,89.69,89.69,89.4604,89.5522,30413.0
2019-01-07 10:15:00,97.51,97.61,97.42,97.45,22515.0,89.5706,89.6625,89.4879,89.5155,22515.0
2019-01-07 10:20:00,97.43,97.55,97.29,97.54,23545.0,89.4971,89.6073,89.3685,89.5982,23545.0
2019-01-07 10:25:00,97.51,97.68,97.5,97.51,30538.0,89.5706,89.7268,89.5614,89.5706,30538.0
2019-01-07 10:30:00,97.53,97.8,97.5,97.79,66446.0,89.589,89.837,89.5614,89.8278,66446.0
2019-01-07 10:35:00,97.81,97.84,97.56,97.6,97349.0,89.8462,89.8737,89.6165,89.6533,97349.0
2019-01-07 10:40:00,97.6,98.08,97.58,97.94,25750.0,89.6533,90.0942,89.6349,89.9656,25750.0
2019-01-07 10:45:00,97.9,98.16,97.89,98.11,25022.0,89.9288,90.1677,89.9197,90.1217,25022.0
2019-01-07 10:50:00,98.11,98.17,98.03,98.04,21236.0,90.1217,90.1769,90.0483,90.0574,21236.0
2019-01-07 10:55:00,98.03,98.06,97.86,97.97,25309.0,90.0483,90.0758,89.8921,89.9931,25309.0
2019-01-07 11:00:00,97.95,98.23,97.91,98.15,30313.0,89.9748,90.232,89.938,90.1585,30313.0
2019-01-07 11:05:00,98.16,98.16,97.95,97.99,23745.0,90.1677,90.1677,89.9748,90.0115,23745.0
2019-01-07 11:10:00,98.02,98.15,98.0,98.08,24310.0,90.0391,90.1585,90.0207,90.0942,24310.0
2019-01-07 11:15:00,98.08,98.27,98.08,98.18,25995.0,90.0942,90.2687,90.0942,90.1861,25995.0
2019-01-07 11:20:00,98.17,98.28,98.16,98.22,31652.0,90.1769,90.2779,90.1677,90.2228,31652.0
2019-01-07 11:25:00,98.22,98.22,98.05,98.1,22881.0,90.2228,90.2228,90.0666,90.1126,22881.0
2019-01-07 11:30:00,98.11,98.21,98.04,98.15,33698.0,90.1217,90.2136,90.0574,90.1585,33698.0
2019-01-07 11:35:00,98.19,98.5,98.16,98.3,44675.0,90.1952,90.48,90.1677,90.2963,44675.0
2019-01-07 11:40:00,98.29,98.46,98.24,98.46,20860.0,90.2871,90.4433,90.2412,90.4433,20860.0
2019-01-07 11:45:00,98.47,98.48,98.29,98.29,24185.0,90.4524,90.4616,90.2871,90.2871,24185.0
2019-01-07 11:50:00,98.31,98.52,98.31,98.5,22119.0,90.3055,90.4984,90.3055,90.48,22119.0
2019-01-07 11:55:00,98.49,98.67,98.49,98.67,29143.0,90.4708,90.6362,90.4708,90.6362,29143.0
2019-01-07 12:00:00,98.66,98.69,98.53,98.61,45868.0,90.627,90.6545,90.5076,90.581,45868.0
2019-01-07 12:05:00,98.62,98.7,98.41,98.43,25737.0,90.5902,90.6637,90.3973,90.4157,25737.0
2019-01-07 12:10:00,98.43,98.44,98.35,98.44,19414.0,90.4157,90.4249,90.3422,90.4249,19414.0
2019-01-07 12:15:00,98.45,98.54,98.44,98.53,13732.0,90.4341,90.5167,90.4249,90.5076,13732.0
2019-01-07 12:20:00,98.53,98.62,98.51,98.6,26849.0,90.5076,90.5902,90.4892,90.5719,26849.0
2019-01-07 12:25:00,98.6,98.7,98.58,98.65,19477.0,90.5719,90.6637,90.5535,90.6178,19477.0
2019-01-07 12:30:00,98.65,98.78,98.58,98.77,21711.0,90.6178,90.7372,90.5535,90.728,21711.0
2019-01-07 12:35:00,98.76,98.85,98.66,98.85,18963.0,90.7188,90.8015,90.627,90.8015,18963.0
2019-01-07 12:40:00,98.85,98.89,98.67,98.73,15385.0,90.8015,90.8382,90.6362,90.6913,15385.0
2019-01-07 12:45:00,98.75,98.83,98.71,98.74,16683.0,90.7096,90.7831,90.6729,90.7005,16683.0
2019-01-07 12:50:00,98.74,98.76,98.62,98.75,17121.0,90.7005,90.7188,90.5902,90.7096,17121.0
2019-01-07 12:55:00,98.76,98.87,98.73,98.76,21172.0,90.7188,90.8199,90.6913,90.7188,21172.0
2019-01-07 13:00:00,98.77,98.92,98.75,98.85,18295.0,90.728,90.8658,90.7096,90.8015,18295.0
2019-01-07 13:05:00,98.86,98.86,98.74,98.82,19005.0,90.8107,90.8107,90.7005,90.7739,19005.0
2019-01-07 13:10:00,98.82,98.9,98.79,98.85,18928.0,90.7739,90.8474,90.7464,90.8015,18928.0
2019-01-07 13:15:00,98.84,98.88,98.78,98.84,12679.0,90.7923,90.8291,90.7372,90.7923,12679.0
2019-01-07 13:20:00,98.85,98.89,98.74,98.74,22195.0,90.8015,90.8382,90.7005,90.7005,22195.0
2019-01-07 13:25:00,98.74,98.82,98.73,98.78,11753.0,90.7005,90.7739,90.6913,90.7372,11753.0
2019-01-07 13:30:00,98.77,98.87,98.73,98.85,17113.0,90.728,90.8199,90.6913,90.8015,17113.0
2019-01-07 13:35:00,98.84,98.87,98.82,98.85,14310.0,90.7923,90.8199,90.7739,90.8015,14310.0
2019-01-07 13:40:00,98.83,98.88,98.77,98.85,12884.0,90.7831,90.8291,90.728,90.8015,12884.0
2019-01-07 13:45:00,98.84,98.86,98.54,98.55,24262.0,90.7923,90.8107,90.5167,90.5259,24262.0
2019-01-07 13:50:00,98.51,98.53,98.4,98.53,22110.0,90.4892,90.5076,90.3881,90.5076,22110.0
2019-01-07 13:55:00,98.52,98.6,98.47,98.51,16604.0,90.4984,90.5719,90.4524,90.4892,16604.0
2019-01-07 14:00:00,98.5,98.58,98.5,98.56,14831.0,90.48,90.5535,90.48,90.5351,14831.0
2019-01-07 14:05:00,98.56,98.56,98.32,98.38,29776.0,90.5351,90.5351,90.3147,90.3698,29776.0
2019-01-07 14:10:00,98.38,98.45,98.34,98.43,18659.0,90.3698,90.4341,90.333,90.4157,18659.0
2019-01-07 14:15:00,98.43,98.52,98.38,98.48,31669.0,90.4157,90.4984,90.3698,90.4616,31669.0
2019-01-07 14:20:00,98.49,98.58,98.41,98.45,29329.0,90.4708,90.5535,90.3973,90.4341,29329.0
2019-01-07 14:25:00,98.48,98.49,98.29,98.34,29844.0,90.4616,90.4708,90.2871,90.333,29844.0
2019-01-07 14:30:00,98.33,98.4,98.23,98.31,44291.0,90.3238,90.3881,90.232,90.3055,44291.0
2019-01-07 14:35:00,98.3,98.33,98.25,98.31,11051.0,90.2963,90.3238,90.2504,90.3055,11051.0
2019-01-07 14:40:00,98.31,98.44,98.28,98.38,24353.0,90.3055,90.4249,90.2779,90.3698,24353.0
2019-01-07 14:45:00,98.37,98.48,98.29,98.45,26325.0,90.3606,90.4616,90.2871,90.4341,26325.0
2019-01-07 14:50:00,98.44,98.44,98.2,98.27,21874.0,90.4249,90.4249,90.2044,90.2687,21874.0
2019-01-07 14:55:00,98.26,98.28,98.2,98.27,22440.0,90.2595,90.2779,90.2044,90.2687,22440.0
2019-01-07 15:00:00,98.27,98.46,98.26,98.45,17812.0,90.2687,90.4433,90.2595,90.4341,17812.0
2019-01-07 15:05:00,98.44,98.51,98.39,98.51,16715.0,90.4249,90.4892,90.379,90.4892,16715.0
2019-01-07 15:10:00,98.52,98.57,98.44,98.55,22625.0,90.4984,90.5443,90.4249,90.5259,22625.0
2019-01-07 15:15:00,98.56,98.64,98.56,98.62,16868.0,90.5351,90.6086,90.5351,90.5902,16868.0
2019-01-07 15:20:00,98.63,98.66,98.58,98.65,15772.0,90.5994,90.627,90.5535,90.6178,15772.0
2019-01-07 15:25:00,98.66,98.72,98.64,98.64,17931.0,90.627,90.6821,90.6086,90.6086,17931.0
2019-01-07 15:30:00,98.65,98.69,98.4,98.49,33017.0,90.6178,90.6545,90.3881,90.4708,33017.0
2019-01-07 15:35:00,98.5,98.56,98.44,98.48,23149.0,90.48,90.5351,90.4249,90.4616,23149.0
2019-01-07 15:40:00,98.47,98.47,98.31,98.34,33927.0,90.4524,90.4524,90.3055,90.333,33927.0
2019-01-07 15:45:00,98.33,98.5,98.32,98.45,56518.0,90.3238,90.48,90.3147,90.4341,56518.0
2019-01-07 15:50:00,98.44,98.47,98.32,98.34,54488.0,90.4249,90.4524,90.3147,90.333,54488.0
2019-01-07 15:55:00,98.35,98.43,98.1,98.17,139863.0,90.3422,90.4157,90.1126,90.1769,139863.0
2019-01-08 09:30:00,98.69,99.5,98.48,99.42,61783.0,90.6545,91.3986,90.4616,91.3251,61783.0
2019-01-08 09:35:00,99.47,99.52,99.21,99.23,28439.0,91.371,91.4169,91.1322,91.1506,28439.0
2019-01-08 09:40:00,99.21,99.5,99.15,99.36,23129.0,91.1322,91.3986,91.0771,91.27,23129.0
2019-01-08 09:45:00,99.39,99.43,99.09,99.2,21988.0,91.2975,91.3343,91.022,91.123,21988.0
2019-01-08 09:50:00,99.17,99.25,98.83,98.84,24743.0,91.0954,91.1689,90.7831,90.7923,24743.0
2019-01-08 09:55:00,98.9,99.13,98.86,99.1,25055.0,90.8474,91.0587,90.8107,91.0311,25055.0
2019-01-08 10:00:00,99.13,99.34,99.1,99.32,32394.0,91.0587,91.2516,91.0311,91.2332,32394.0
2019-01-08 10:05:00,99.32,99.44,99.3,99.36,17803.0,91.2332,91.3435,91.2149,91.27,17803.0
2019-01-08 10:10:00,99.37,99.38,98.67,98.77,24984.0,91.2792,91.2883,90.6362,90.728,24984.0
2019-01-08 10:15:00,98.73,98.77,98.46,98.49,27985.0,90.6913,90.728,90.4433,90.4708,27985.0
2019-01-08 10:20:00,98.51,98.59,98.38,98.48,24208.0,90.4892,90.5627,90.3698,90.4616,24208.0
2019-01-08 10:25:00,98.47,98.56,98.44,98.45,24515.0,90.4524,90.5351,90.4249,90.4341,24515.0
2019-01-08 10:30:00,98.45,98.51,98.27,98.38,26037.0,90.4341,90.4892,90.2687,90.3698,26037.0
2019-01-08 10:35:00,98.35,98.56,98.32,98.54,14949.0,90.3422,90.5351,90.3147,90.5167,14949.0
2019-01-08 10:40:00,98.55,98.56,98.21,98.21,29652.0,90.5259,90.5351,90.2136,90.2136,29652.0
2019-01-08 10:45:00,98.2,98.29,98.03,98.24,21955.0,90.2044,90.2871,90.0483,90.2412,21955.0
2019-01-08 10:50:00,98.25,98.26,98.07,98.09,18330.0,90.2504,90.2595,90.085,90.1034,18330.0
2019-01-08 10:55:00,98.08,98.16,97.82,97.82,40191.0,90.0942,90.1677,89.8554,89.8554,40191.0
2019-01-08 11:00:00,97.83,98.21,97.81,98.2,23487.0,89.8645,90.2136,89.8462,90.2044,23487.0
2019-01-08 11:05:00,98.18,98.22,97.98,97.98,58146.0,90.1861,90.2228,90.0023,90.0023,58146.0
2019-01-08 11:10:00,97.97,97.99,97.67,97.76,35145.0,89.9931,90.0115,89.7176,89.8002,35145.0
2019-01-08 11:15:00,97.71,98.03,97.71,97.92,30556.0,89.7543,90.0483,89.7543,89.9472,30556.0
2019-01-08 11:20:00,97.95,98.02,97.81,97.83,22762.0,89.9748,90.0391,89.8462,89.8645,22762.0
2019-01-08 11:25:00,97.83,97.87,97.7,97.73,19783.0,89.8645,89.9013,89.7451,89.7727,19783.0
2019-01-08 11:30:00,97.71,97.71,97.56,97.57,30263.0,89.7543,89.7543,89.6165,89.6257,30263.0
2019-01-08 11:35:00,97.57,97.69,97.54,97.66,19842.0,89.6257,89.7359,89.5982,89.7084,19842.0
2019-01-08 11:40:00,97.63,97.65,97.52,97.57,18959.0,89.6808,89.6992,89.5798,89.6257,18959.0
2019-01-08 11:45:00,97.58,97.66,97.54,97.59,26630.0,89.6349,89.7084,89.5982,89.6441,26630.0
2019-01-08 11:50:00,97.59,97.7,97.59,97.66,49854.0,89.6441,89.7451,89.6441,89.7084,49854.0
2019-01-08 11:55:00,97.68,97.84,97.68,97.81,16011.0,89.7268,89.8737,89.7268,89.8462,16011.0
2019-01-08 12:00:00,97.81,98.0,97.8,98.0,13652.0,89.8462,90.0207,89.837,90.0207,13652.0
2019-01-08 12:05:00,97.99,98.06,97.93,97.98,18918.0,90.0115,90.0758,89.9564,90.0023,18918.0
2019-01-08 12:10:00,97.98,97.99,97.84,97.95,15040.0,90.0023,90.0115,89.8737,89.9748,15040.0
2019-01-08 12:15:00,97.96,98.14,97.94,98.1,20857.0,89.984,90.1493,89.9656,90.1126,20857.0
2019-01-08 12:20:00,98.11,98.13,98.06,98.11,8796.0,90.1217,90.1401,90.0758,90.1217,8796.0
2019-01-08 12:25:00,98.12,98.19,98.08,98.12,18146.0,90.1309,90.1952,90.0942,90.1309,18146.0
2019-01-08 12:30:00,98.13,98.16,97.87,97.87,30127.0,90.1401,90.1677,89.9013,89.9013,30127.0
2019-01-08 12:35:00,97.88,97.89,97.79,97.85,19647.0,89.9105,89.9197,89.8278,89.8829,19647.0
2019-01-08 12:40:00,97.84,97.98,97.84,97.96,23496.0,89.8737,90.0023,89.8737,89.984,23496.0
2019-01-08 12:45:00,97.96,98.0,97.66,97.66,21775.0,89.984,90.0207,89.7084,89.7084,21775.0
2019-01-08 12:50:00,97.64,97.83,97.6,97.82,27252.0,89.69,89.8645,89.6533,89.8554,27252.0
2019-01-08 12:55:00,97.83,97.93,97.75,97.9,16856.0,89.8645,89.9564,89.7911,89.9288,16856.0
2019-01-08 13:00:00,97.9,97.95,97.75,97.89,13913.0,89.9288,89.9748,89.7911,89.9197,13913.0
2019-01-08 13:05:00,97.9,97.95,97.87,97.89,11806.0,89.9288,89.9748,89.9013,89.9197,11806.0
2019-01-08 13:10:00,97.89,97.94,97.78,97.91,24611.0,89.9197,89.9656,89.8186,89.938,24611.0
2019-01-08 13:15:00,97.89,97.92,97.79,97.81,13327.0,89.9197,89.9472,89.8278,89.8462,13327.0
2019-01-08 13:20:00,97.82,97.92,97.81,97.88,14098.0,89.8554,89.9472,89.8462,89.9105,14098.0
2019-01-08 13:25:00,97.9,97.97,97.86,97.97,13605.0,89.9288,89.9931,89.8921,89.9931,13605.0
2019-01-08 13:30:00,97.97,98.12,97.95,98.08,16151.0,89.9931,90.1309,89.9748,90.0942,16151.0
2019-01-08 13:35:00,98.08,98.11,97.96,97.96,13191.0,90.0942,90.1217,89.984,89.984,13191.0
2019-01-08 13:40:00,97.96,98.02,97.95,97.99,14597.0,89.984,90.0391,89.9748,90.0115,14597.0
2019-01-08 13:45:00,97.96,98.03,97.86,98.0,17329.0,89.984,90.0483,89.8921,90.0207,17329.0
2019-01-08 13:50:00,98.01,98.2,97.98,98.19,43083.0,90.0299,90.2044,90.0023,90.1952,43083.0
2019-01-08 13:55:00,98.19,98.19,98.1,98.16,11990.0,90.1952,90.1952,90.1126,90.1677,11990.0
2019-01-08 14:00:00,98.18,98.19,98.09,98.12,14718.0,90.1861,90.1952,90.1034,90.1309,14718.0
2019-01-08 14:05:00,98.16,98.18,98.07,98.13,18119.0,90.1677,90.1861,90.085,90.1401,18119.0
2019-01-08 14:10:00,98.15,98.28,98.15,98.28,16220.0,90.1585,90.2779,90.1585,90.2779,16220.0
2019-01-08 14:15:00,98.3,98.31,98.19,98.2,17209.0,90.2963,90.3055,90.1952,90.2044,17209.0
2019-01-08 14:20:00,98.22,98.22,98.0,98.04,17766.0,90.2228,90.2228,90.0207,90.0574,17766.0
2019-01-08 14:25:00,98.03,98.14,98.01,98.14,11447.0,90.0483,90.1493,90.0299,90.1493,11447.0
2019-01-08 14:30:00,98.11,98.26,98.1,98.23,9924.0,90.1217,90.2595,90.1126,90.232,9924.0
2019-01-08 14:35:00,98.23,98.26,98.19,98.25,14440.0,90.232,90.2595,90.1952,90.2504,14440.0
2019-01-08 14:40:00,98.25,98.31,98.18,98.22,16411.0,90.2504,90.3055,90.1861,90.2228,16411.0
2019-01-08 14:45:00,98.22,98.23,98.07,98.2,18783.0,90.2228,90.232,90.085,90.2044,18783.0
2019-01-08 14:50:00,98.2,98.21,98.03,98.11,16483.0,90.2044,90.2136,90.0483,90.1217,16483.0
2019-01-08 14:55:00,98.11,98.15,98.04,98.11,17774.0,90.1217,90.1585,90.0574,90.1217,17774.0
2019-01-08 15:00:00,98.11,98.17,98.07,98.09,16428.0,90.1217,90.1769,90.085,90.1034,16428.0
2019-01-08 15:05:00,98.09,98.11,97.94,98.06,21163.0,90.1034,90.1217,89.9656,90.0758,21163.0
2019-01-08 15:10:00,98.06,98.17,98.06,98.16,15367.0,90.0758,90.1769,90.0758,90.1677,15367.0
2019-01-08 15:15:00,98.15,98.24,98.15,98.22,19123.0,90.1585,90.2412,90.1585,90.2228,19123.0
2019-01-08 15:20:00,98.21,98.26,98.16,98.25,22286.0,90.2136,90.2595,90.1677,90.2504,22286.0
2019-01-08 15:25:00,98.25,98.35,98.2,98.34,27291.0,90.2504,90.3422,90.2044,90.333,27291.0
2019-01-08 15:30:00,98.35,98.43,98.32,98.39,27746.0,90.3422,90.4157,90.3147,90.379,27746.0
2019-01-08 15:35:00,98.39,98.43,98.37,98.39,24090.0,90.379,90.4157,90.3606,90.379,24090.0
2019-01-08 15:40:00,98.38,98.38,98.23,98.38,35570.0,90.3698,90.3698,90.232,90.3698,35570.0
2019-01-08 15:45:00,98.39,98.5,98.35,98.4,72308.0,90.379,90.48,90.3422,90.3881,72308.0
2019-01-08 15:50:00,98.39,98.52,98.33,98.51,68941.0,90.379,90.4984,90.3238,90.4892,68941.0
2019-01-08 15:55:00,98.51,98.69,98.49,98.65,239539.0,90.4892,90.6545,90.4708,90.6178,239539.0
2019-01-09 09:30:00,98.74,99.32,98.74,99.31,76276.0,90.7005,91.2332,90.7005,91.224,76276.0
2019-01-09 09:35:00,99.32,99.59,99.17,99.32,62101.0,91.2332,91.4812,91.0954,91.2332,62101.0
2019-01-09 09:40:00,99.27,99.4,99.06,99.15,45807.0,91.1873,91.3067,90.9944,91.0771,45807.0
2019-01-09 09:45:00,99.18,99.26,98.85,98.97,31965.0,91.1046,91.1781,90.8015,90.9117,31965.0
2019-01-09 09:50:00,98.99,99.14,98.86,99.07,44678.0,90.9301,91.0679,90.8107,91.0036,44678.0
2019-01-09 09:55:00,99.08,99.12,99.01,99.06,27050.0,91.0128,91.0495,90.9485,90.9944,27050.0
2019-01-09 10:00:00,99.08,99.17,98.96,99.03,37359.0,91.0128,91.0954,90.9025,90.9668,37359.0
2019-01-09 10:05:00,99.01,99.04,98.6,98.83,36827.0,90.9485,90.976,90.5719,90.7831,36827.0
2019-01-09 10:10:00,98.86,99.01,98.85,98.89,25562.0,90.8107,90.9485,90.8015,90.8382,25562.0
2019-01-09 10:15:00,98.83,99.15,98.77,99.06,28894.0,90.7831,91.0771,90.728,90.9944,28894.0
2019-01-09 10:20:00,99.08,99.12,99.0,99.09,25183.0,91.0128,91.0495,90.9393,91.022,25183.0
2019-01-09 10:25:00,99.09,99.09,98.9,98.94,18778.0,91.022,91.022,90.8474,90.8842,18778.0
2019-01-09 10:30:00,98.94,98.94,98.49,98.5,37850.0,90.8842,90.8842,90.4708,90.48,37850.0
2019-01-09 10:35:00,98.5,98.58,98.42,98.54,35652.0,90.48,90.5535,90.4065,90.5167,35652.0
2019-01-09 10:40:00,98.5,98.54,98.2,98.24,25100.0,90.48,90.5167,90.2044,90.2412,25100.0
2019-01-09 10:45:00,98.24,98.31,98.15,98.31,21918.0,90.2412,90.3055,90.1585,90.3055,21918.0
2019-01-09 10:50:00,98.32,98.43,98.31,98.31,26373.0,90.3147,90.4157,90.3055,90.3055,26373.0
2019-01-09 10:55:00,98.3,98.38,98.25,98.38,21606.0,90.2963,90.3698,90.2504,90.3698,21606.0
2019-01-09 11:00:00,98.38,98.71,98.35,98.64,20533.0,90.3698,90.6729,90.3422,90.6086,20533.0
2019-01-09 11:05:00,98.67,98.7,98.62,98.66,18697.0,90.6362,90.6637,90.5902,90.627,18697.0
2019-01-09 11:10:00,98.67,98.88,98.63,98.81,17274.0,90.6362,90.8291,90.5994,90.7648,17274.0
2019-01-09 11:15:00,98.81,98.81,98.66,98.75,16713.0,90.7648,90.7648,90.627,90.7096,16713.0
2019-01-09 11:20:00,98.73,98.94,98.62,98.91,14161.0,90.6913,90.8842,90.5902,90.8566,14161.0
2019-01-09 11:25:00,98.9,98.99,98.87,98.97,13777.0,90.8474,90.9301,90.8199,90.9117,13777.0
2019-01-09 11:30:00,98.95,98.97,98.76,98.82,22578.0,90.8934,90.9117,90.7188,90.7739,22578.0
2019-01-09 11:35:00,98.83,98.89,98.69,98.75,17177.0,90.7831,90.8382,90.6545,90.7096,17177.0
2019-01-09 11:40:00,98.76,98.81,98.72,98.78,16378.0,90.7188,90.7648,90.6821,90.7372,16378.0
2019-01-09 11:45:00,98.79,98.98,98.79,98.97,18588.0,90.7464,90.9209,90.7464,90.9117,18588.0
2019-01-09 11:50:00,98.99,99.2,98.96,99.15,19225.0,90.9301,91.123,90.9025,91.0771,19225.0
2019-01-09 11:55:00,99.16,99.16,98.93,98.94,17450.0,91.0863,91.0863,90.875,90.8842,17450.0
2019-01-09 12:00:00,98.94,98.98,98.88,98.94,20965.0,90.8842,90.9209,90.8291,90.8842,20965.0
2019-01-09 12:05:00,98.92,98.94,98.85,98.86,13667.0,90.8658,90.8842,90.8015,90.8107,13667.0
2019-01-09 12:10:00,98.88,98.92,98.86,98.89,19330.0,90.8291,90.8658,90.8107,90.8382,19330.0
2019-01-09 12:15:00,98.9,98.96,98.84,98.86,18118.0,90.8474,90.9025,90.7923,90.8107,18118.0
2019-01-09 12:20:00,98.86,98.89,98.79,98.89,18615.0,90.8107,90.8382,90.7464,90.8382,18615.0
2019-01-09 12:25:00,98.87,98.93,98.86,98.89,19388.0,90.8199,90.875,90.8107,90.8382,19388.0
2019-01-09 12:30:00,98.9,98.92,98.85,98.89,21275.0,90.8474,90.8658,90.8015,90.8382,21275.0
2019-01-09 12:35:00,98.89,99.02,98.87,98.98,24774.0,90.8382,90.9577,90.8199,90.9209,24774.0
2019-01-09 12:40:00,98.98,98.99,98.91,98.91,21318.0,90.9209,90.9301,90.8566,90.8566,21318.0
2019-01-09 12:45:00,98.92,99.09,98.87,98.97,25325.0,90.8658,91.022,90.8199,90.9117,25325.0
2019-01-09 12:50:00,98.99,99.06,98.97,99.03,20355.0,90.9301,90.9944,90.9117,90.9668,20355.0
2019-01-09 12:55:00,99.01,99.05,99.0,99.02,24047.0,90.9485,90.9852,90.9393,90.9577,24047.0
2019-01-09 13:00:00,99.03,99.06,98.98,99.01,19672.0,90.9668,90.9944,90.9209,90.9485,19672.0
2019-01-09 13:05:00,99.01,99.01,98.87,98.96,21220.0,90.9485,90.9485,90.8199,90.9025,21220.0
2019-01-09 13:10:00,98.96,98.96,98.8,98.84,19580.0,90.9025,90.9025,90.7556,90.7923,19580.0
2019-01-09 13:15:00,98.85,98.89,98.8,98.86,31401.0,90.8015,90.8382,90.7556,90.8107,31401.0
2019-01-09 13:20:00,98.86,98.89,98.82,98.84,19491.0,90.8107,90.8382,90.7739,90.7923,19491.0
2019-01-09 13:25:00,98.85,98.86,98.8,98.8,21815.0,90.8015,90.8107,90.7556,90.7556,21815.0
2019-01-09 13:30:00,98.81,98.81,98.71,98.75,25988.0,90.7648,90.7648,90.6729,90.7096,25988.0
2019-01-09 13:35:00,98.75,98.79,98.75,98.78,14736.0,90.7096,90.7464,90.7096,90.7372,14736.0
2019-01-09 13:40:00,98.77,98.82,98.76,98.77,45061.0,90.728,90.7739,90.7188,90.728,45061.0
2019-01-09 13:45:00,98.77,98.79,98.71,98.71,28062.0,90.728,90.7464,90.6729,90.6729,28062.0
2019-01-09 13:50:00,98.7,98.71,98.56,98.61,29516.0,90.6637,90.6729,90.5351,90.581,29516.0
2019-01-09 13:55:00,98.62,98.76,98.61,98.75,23538.0,90.5902,90.7188,90.581,90.7096,23538.0
2019-01-09 14:00:00,98.76,99.01,98.76,98.94,42630.0,90.7188,90.9485,90.7188,90.8842,42630.0
2019-01-09 14:05:00,98.97,99.24,98.96,99.21,16670.0,90.9117,91.1597,90.9025,91.1322,16670.0
2019-01-09 14:10:00,99.2,99.24,99.05,99.13,25029.0,91.123,91.1597,90.9852,91.0587,25029.0
2019-01-09 14:15:00,99.14,99.14,98.77,98.77,21602.0,91.0679,91.0679,90.728,90.728,21602.0
2019-01-09 14:20:00,98.76,98.83,98.59,98.67,26013.0,90.7188,90.7831,90.5627,90.6362,26013.0
2019-01-09 14:25:00,98.65,98.76,98.63,98.74,22489.0,90.6178,90.7188,90.5994,90.7005,22489.0
2019-01-09 14:30:00,98.74,98.91,98.67,98.85,26280.0,90.7005,90.8566,90.6362,90.8015,26280.0
2019-01-09 14:35:00,98.85,98.97,98.84,98.93,16216.0,90.8015,90.9117,90.7923,90.875,16216.0
2019-01-09 14:40:00,98.92,99.04,98.87,99.04,17570.0,90.8658,90.976,90.8199,90.976,17570.0
2019-01-09 14:45:00,99.05,99.14,99.0,99.08,25140.0,90.9852,91.0679,90.9393,91.0128,25140.0
2019-01-09 14:50:00,99.1,99.1,99.0,99.06,33396.0,91.0311,91.0311,90.9393,90.9944,33396.0
2019-01-09 14:55:00,99.06,99.07,98.9,98.94,18873.0,90.9944,91.0036,90.8474,90.8842,18873.0
2019-01-09 15:00:00,98.94,99.01,98.9,98.99,25729.0,90.8842,90.9485,90.8474,90.9301,25729.0
2019-01-09 15:05:00,98.99,98.99,98.85,98.92,22742.0,90.9301,90.9301,90.8015,90.8658,22742.0
2019-01-09 15:10:00,98.93,99.0,98.9,98.95,28587.0,90.875,90.9393,90.8474,90.8934,28587.0
2019-01-09 15:15:00,98.96,99.04,98.96,99.02,22393.0,90.9025,90.976,90.9025,90.9577,22393.0
2019-01-09 15:20:00,99.03,99.07,98.97,99.0,26536.0,90.9668,91.0036,90.9117,90.9393,26536.0
2019-01-09 15:25:00,99.0,99.09,98.98,98.98,29235.0,90.9393,91.022,90.9209,90.9209,29235.0
2019-01-09 15:30:00,98.98,99.06,98.87,99.02,41751.0,90.9209,90.9944,90.8199,90.9577,41751.0
2019-01-09 15:35:00,99.01,99.02,98.82,98.85,42187.0,90.9485,90.9577,90.7739,90.8015,42187.0
2019-01-09 15:40:00,98.86,98.91,98.72,98.9,54142.0,90.8107,90.8566,90.6821,90.8474,54142.0
2019-01-09 15:45:00,98.89,98.91,98.72,98.79,71518.0,90.8382,90.8566,90.6821,90.7464,71518.0
2019-01-09 15:50:00,98.8,98.81,98.71,98.71,59459.0,90.7556,90.7648,90.6729,90.6729,59459.0
2019-01-09 15:55:00,98.7,98.9,98.68,98.83,149081.0,90.6637,90.8474,90.6453,90.7831,149081.0
2019-01-10 09:30:00,98.45,98.6,98.26,98.42,33939.0,90.4341,90.5719,90.2595,90.4065,33939.0
2019-01-10 09:35:00,98.42,98.67,98.29,98.6,26148.0,90.4065,90.6362,90.2871,90.5719,26148.0
2019-01-10 09:40:00,98.59,98.62,98.27,98.33,29210.0,90.5627,90.5902,90.2687,90.3238,29210.0
2019-01-10 09:45:00,98.3,98.35,97.9,97.91,44515.0,90.2963,90.3422,89.9288,89.938,44515.0
2019-01-10 09:50:00,97.89,98.02,97.83,97.9,31449.0,89.9197,90.0391,89.8645,89.9288,31449.0
2019-01-10 09:55:00,97.91,98.0,97.82,98.0,25982.0,89.938,90.0207,89.8554,90.0207,25982.0
2019-01-10 10:00:00,98.0,98.13,97.95,97.96,50792.0,90.0207,90.1401,89.9748,89.984,50792.0
2019-01-10 10:05:00,97.97,98.17,97.95,98.15,43245.0,89.9931,90.1769,89.9748,90.1585,43245.0
2019-01-10 10:10:00,98.17,98.29,98.09,98.12,37205.0,90.1769,90.2871,90.1034,90.1309,37205.0
2019-01-10 10:15:00,98.11,98.19,97.96,98.13,25150.0,90.1217,90.1952,89.984,90.1401,25150.0
2019-01-10 10:20:00,98.12,98.38,98.11,98.34,43306.0,90.1309,90.3698,90.1217,90.333,43306.0
2019-01-10 10:25:00,98.34,98.49,98.29,98.44,31568.0,90.333,90.4708,90.2871,90.4249,31568.0
2019-01-10 10:30:00,98.43,98.54,98.43,98.51,19838.0,90.4157,90.5167,90.4157,90.4892,19838.0
2019-01-10 10:35:00,98.51,98.53,98.36,98.42,24264.0,90.4892,90.5076,90.3514,90.4065,24264.0
2019-01-10 10:40:00,98.43,98.43,98.34,98.41,20815.0,90.4157,90.4157,90.333,90.3973,20815.0
2019-01-10 10:45:00,98.4,98.43,98.26,98.33,30625.0,90.3881,90.4157,90.2595,90.3238,30625.0
2019-01-10 10:50:00,98.32,98.43,98.3,98.39,24459.0,90.3147,90.4157,90.2963,90.379,24459.0
2019-01-10 10:55:00,98.39,98.39,98.28,98.37,32805.0,90.379,90.379,90.2779,90.3606,32805.0
2019-01-10 11:00:00,98.36,98.37,98.26,98.3,29110.0,90.3514,90.3606,90.2595,90.2963,29110.0
2019-01-10 11:05:00,98.31,98.46,98.31,98.36,27586.0,90.3055,90.4433,90.3055,90.3514,27586.0
2019-01-10 11:10:00,98.35,98.44,98.32,98.41,27711.0,90.3422,90.4249,90.3147,90.3973,27711.0
2019-01-10 11:15:00,98.41,98.47,98.34,98.35,41172.0,90.3973,90.4524,90.333,90.3422,41172.0
2019-01-10 11:20:00,98.35,98.35,98.16,98.17,33131.0,90.3422,90.3422,90.1677,90.1769,33131.0
2019-01-10 11:25:00,98.17,98.17,98.02,98.02,44484.0,90.1769,90.1769,90.0391,90.0391,44484.0
2019-01-10 11:30:00,98.03,98.25,98.0,98.24,53918.0,90.0483,90.2504,90.0207,90.2412,53918.0
2019-01-10 11:35:00,98.27,98.39,98.26,98.29,30653.0,90.2687,90.379,90.2595,90.2871,30653.0
2019-01-10 11:40:00,98.29,98.33,98.24,98.25,22274.0,90.2871,90.3238,90.2412,90.2504,22274.0
2019-01-10 11:45:00,98.26,98.28,98.18,98.24,23203.0,90.2595,90.2779,90.1861,90.2412,23203.0
2019-01-10 11:50:00,98.24,98.24,98.15,98.18,24681.0,90.2412,90.2412,90.1585,90.1861,24681.0
2019-01-10 11:55:00,98.18,98.24,98.12,98.23,22110.0,90.1861,90.2412,90.1309,90.232,22110.0
2019-01-10 12:00:00,98.23,98.43,98.2,98.22,64386.0,90.232,90.4157,90.2044,90.2228,64386.0
2019-01-10 12:05:00,98.2,98.2,98.14,98.14,19248.0,90.2044,90.2044,90.1493,90.1493,19248.0
2019-01-10 12:10:00,98.14,98.31,98.14,98.26,14148.0,90.1493,90.3055,90.1493,90.2595,14148.0
2019-01-10 12:15:00,98.28,98.36,98.28,98.32,22263.0,90.2779,90.3514,90.2779,90.3147,22263.0
2019-01-10 12:20:00,98.31,98.45,98.26,98.44,17615.0,90.3055,90.4341,90.2595,90.4249,17615.0
2019-01-10 12:25:00,98.45,98.51,98.39,98.48,13305.0,90.4341,90.4892,90.379,90.4616,13305.0
2019-01-10 12:30:00,98.48,98.5,98.39,98.39,19039.0,90.4616,90.48,90.379,90.379,19039.0
2019-01-10 12:35:00,98.37,98.44,98.36,98.38,16448.0,90.3606,90.4249,90.3514,90.3698,16448.0
2019-01-10 12:40:00,98.39,98.39,98.21,98.21,19682.0,90.379,90.379,90.2136,90.2136,19682.0
2019-01-10 12:45:00,98.22,98.55,98.2,98.44,44794.0,90.2228,90.5259,90.2044,90.4249,44794.0
2019-01-10 12:50:00,98.46,98.54,98.4,98.42,34012.0,90.4433,90.5167,90.3881,90.4065,34012.0
2019-01-10 12:55:00,98.41,98.41,98.25,98.28,29865.0,90.3973,90.3973,90.2504,90.2779,29865.0
2019-01-10 13:00:00,98.3,98.3,98.16,98.26,16037.0,90.2963,90.2963,90.1677,90.2595,16037.0
2019-01-10 13:05:00,98.26,98.32,97.9,97.92,45976.0,90.2595,90.3147,89.9288,89.9472,45976.0
2019-01-10 13:10:00,97.92,98.03,97.91,97.96,22622.0,89.9472,90.0483,89.938,89.984,22622.0
2019-01-10 13:15:00,97.96,98.02,97.84,97.98,20652.0,89.984,90.0391,89.8737,90.0023,20652.0
2019-01-10 13:20:00,97.96,98.02,97.91,97.97,19733.0,89.984,90.0391,89.938,89.9931,19733.0
2019-01-10 13:25:00,97.98,98.14,97.98,98.13,24586.0,90.0023,90.1493,90.0023,90.1401,24586.0
2019-01-10 13:30:00,98.13,98.23,98.07,98.21,17547.0,90.1401,90.232,90.085,90.2136,17547.0
2019-01-10 13:35:00,98.2,98.25,97.93,97.98,27470.0,90.2044,90.2504,89.9564,90.0023,27470.0
2019-01-10 13:40:00,97.96,97.96,97.85,97.91,16359.0,89.984,89.984,89.8829,89.938,16359.0
2019-01-10 13:45:00,97.91,98.02,97.91,97.98,20441.0,89.938,90.0391,89.938,90.0023,20441.0
2019-01-10 13:50:00,97.98,98.07,97.98,98.04,19049.0,90.0023,90.085,90.0023,90.0574,19049.0
2019-01-10 13:55:00,98.04,98.22,98.04,98.22,12406.0,90.0574,90.2228,90.0574,90.2228,12406.0
2019-01-10 14:00:00,98.2,98.38,98.2,98.36,26673.0,90.2044,90.3698,90.2044,90.3514,26673.0
2019-01-10 14:05:00,98.37,98.57,98.37,98.53,24254.0,90.3606,90.5443,90.3606,90.5076,24254.0
2019-01-10 14:10:00,98.54,98.58,98.47,98.49,28953.0,90.5167,90.5535,90.4524,90.4708,28953.0
2019-01-10 14:15:00,98.51,98.51,98.41,98.46,34255.0,90.4892,90.4892,90.3973,90.4433,34255.0
2019-01-10 14:20:00,98.5,98.64,98.46,98.5,39791.0,90.48,90.6086,90.4433,90.48,39791.0
2019-01-10 14:25:00,98.5,98.5,98.35,98.45,33186.0,90.48,90.48,90.3422,90.4341,33186.0
2019-01-10 14:30:00,98.44,98.45,98.3,98.35,20333.0,90.4249,90.4341,90.2963,90.3422,20333.0
2019-01-10 14:35:00,98.35,98.43,98.33,98.39,21648.0,90.3422,90.4157,90.3238,90.379,21648.0
2019-01-10 14:40:00,98.38,98.55,98.38,98.44,35791.0,90.3698,90.5259,90.3698,90.4249,35791.0
2019-01-10 14:45:00,98.46,98.5,98.29,98.3,20935.0,90.4433,90.48,90.2871,90.2963,20935.0
2019-01-10 14:50:00,98.31,98.38,98.26,98.35,16969.0,90.3055,90.3698,90.2595,90.3422,16969.0
2019-01-10 14:55:00,98.34,98.5,98.29,98.49,23974.0,90.333,90.48,90.2871,90.4708,23974.0
2019-01-10 15:00:00,98.45,98.5,98.38,98.41,41484.0,90.4341,90.48,90.3698,90.3973,41484.0
2019-01-10 15:05:00,98.41,98.49,98.38,98.42,26470.0,90.3973,90.4708,90.3698,90.4065,26470.0
2019-01-10 15:10:00,98.4,98.4,98.27,98.36,35709.0,90.3881,90.3881,90.2687,90.3514,35709.0
2019-01-10 15:15:00,98.37,98.39,98.32,98.34,17200.0,90.3606,90.379,90.3147,90.333,17200.0
2019-01-10 15:20:00,98.33,98.39,98.29,98.37,34151.0,90.3238,90.379,90.2871,90.3606,34151.0
2019-01-10 15:25:00,98.37,98.45,98.36,98.42,32259.0,90.3606,90.4341,90.3514,90.4065,32259.0
2019-01-10 15:30:00,98.43,98.43,98.33,98.37,45077.0,90.4157,90.4157,90.3238,90.3606,45077.0
2019-01-10 15:35:00,98.37,98.44,98.31,98.43,47880.0,90.3606,90.4249,90.3055,90.4157,47880.0
2019-01-10 15:40:00,98.43,98.54,98.37,98.48,73469.0,90.4157,90.5167,90.3606,90.4616,73469.0
2019-01-10 15:45:00,98.48,98.5,98.36,98.37,77114.0,90.4616,90.48,90.3514,90.3606,77114.0
2019-01-10 15:50:00,98.36,98.44,98.35,98.38,112286.0,90.3514,90.4249,90.3422,90.3698,112286.0
2019-01-10 15:55:00,98.38,98.39,98.15,98.21,368869.0,90.3698,90.379,90.1585,90.2136,368869.0
2019-01-11 09:30:00,97.88,98.07,97.61,97.99,78103.0,89.9105,90.085,89.6625,90.0115,78103.0
2019-01-11 09:35:00,97.98,98.05,97.83,97.99,79861.0,90.0023,90.0666,89.8645,90.0115,79861.0
2019-01-11 09:40:00,97.98,98.13,97.73,97.89,30359.0,90.0023,90.1401,89.7727,89.9197,30359.0
2019-01-11 09:45:00,97.89,98.05,97.87,97.93,29834.0,89.9197,90.0666,89.9013,89.9564,29834.0
2019-01-11 09:50:00,97.91,97.94,97.74,97.8,27838.0,89.938,89.9656,89.7819,89.837,27838.0
2019-01-11 09:55:00,97.78,98.0,97.73,97.95,23499.0,89.8186,90.0207,89.7727,89.9748,23499.0
2019-01-11 10:00:00,97.95,97.99,97.77,97.79,47042.0,89.9748,90.0115,89.8094,89.8278,47042.0
2019-01-11 10:05:00,97.78,97.93,97.78,97.91,49268.0,89.8186,89.9564,89.8186,89.938,49268.0
2019-01-11 10:10:00,97.92,97.94,97.81,97.85,24722.0,89.9472,89.9656,89.8462,89.8829,24722.0
2019-01-11 10:15:00,97.83,97.92,97.75,97.89,25210.0,89.8645,89.9472,89.7911,89.9197,25210.0
2019-01-11 10:20:00,97.89,97.89,97.63,97.7,51899.0,89.9197,89.9197,89.6808,89.7451,51899.0
2019-01-11 10:25:00,97.69,97.7,97.4,97.43,30033.0,89.7359,89.7451,89.4696,89.4971,30033.0
2019-01-11 10:30:00,97.41,97.6,97.36,97.55,46109.0,89.4787,89.6533,89.4328,89.6073,46109.0
2019-01-11 10:35:00,97.56,97.7,97.54,97.66,23456.0,89.6165,89.7451,89.5982,89.7084,23456.0
2019-01-11 10:40:00,97.67,97.68,97.54,97.63,24504.0,89.7176,89.7268,89.5982,89.6808,24504.0
2019-01-11 10:45:00,97.62,97.72,97.55,97.72,21907.0,89.6716,89.7635,89.6073,89.7635,21907.0
2019-01-11 10:50:00,97.73,97.8,97.66,97.79,37189.0,89.7727,89.837,89.7084,89.8278,37189.0
2019-01-11 10:55:00,97.79,98.04,97.79,98.04,50943.0,89.8278,90.0574,89.8278,90.0574,50943.0
2019-01-11 11:00:00,98.03,98.12,97.95,97.97,33073.0,90.0483,90.1309,89.9748,89.9931,33073.0
2019-01-11 11:05:00,97.97,98.11,97.95,98.06,18861.0,89.9931,90.1217,89.9748,90.0758,18861.0
2019-01-11 11:10:00,98.06,98.08,97.94,98.04,16251.0,90.0758,90.0942,89.9656,90.0574,16251.0
2019-01-11 11:15:00,98.03,98.15,97.98,98.14,34667.0,90.0483,90.1585,90.0023,90.1493,34667.0
2019-01-11 11:20:00,98.13,98.31,98.1,98.31,20348.0,90.1401,90.3055,90.1126,90.3055,20348.0
2019-01-11 11:25:00,98.29,98.31,98.17,98.26,19948.0,90.2871,90.3055,90.1769,90.2595,19948.0
2019-01-11 11:30:00,98.27,98.39,98.23,98.39,30004.0,90.2687,90.379,90.232,90.379,30004.0
2019-01-11 11:35:00,98.4,98.44,98.36,98.37,13891.0,90.3881,90.4249,90.3514,90.3606,13891.0
2019-01-11 11:40:00,98.37,98.45,98.34,98.44,15220.0,90.3606,90.4341,90.333,90.4249,15220.0
2019-01-11 11:45:00,98.46,98.66,98.46,98.66,17942.0,90.4433,90.627,90.4433,90.627,17942.0
2019-01-11 11:50:00,98.65,98.68,98.45,98.45,17513.0,90.6178,90.6453,90.4341,90.4341,17513.0
2019-01-11 11:55:00,98.45,98.53,98.44,98.51,12628.0,90.4341,90.5076,90.4249,90.4892,12628.0
2019-01-11 12:00:00,98.48,98.54,98.45,98.5,13545.0,90.4616,90.5167,90.4341,90.48,13545.0
2019-01-11 12:05:00,98.5,98.59,98.44,98.44,12323.0,90.48,90.5627,90.4249,90.4249,12323.0
2019-01-11 12:10:00,98.43,98.43,98.35,98.43,14940.0,90.4157,90.4157,90.3422,90.4157,14940.0
2019-01-11 12:15:00,98.43,98.44,98.35,98.36,13754.0,90.4157,90.4249,90.3422,90.3514,13754.0
2019-01-11 12:20:00,98.34,98.37,98.27,98.31,21135.0,90.333,90.3606,90.2687,90.3055,21135.0
2019-01-11 12:25:00,98.31,98.42,98.29,98.3,39017.0,90.3055,90.4065,90.2871,90.2963,39017.0
2019-01-11 12:30:00,98.3,98.46,98.27,98.4,27432.0,90.2963,90.4433,90.2687,90.3881,27432.0
2019-01-11 12:35:00,98.4,98.42,98.31,98.36,26109.0,90.3881,90.4065,90.3055,90.3514,26109.0
2019-01-11 12:40:00,98.37,98.47,98.37,98.39,24106.0,90.3606,90.4524,90.3606,90.379,24106.0
2019-01-11 12:45:00,98.4,98.4,98.24,98.24,17213.0,90.3881,90.3881,90.2412,90.2412,17213.0
2019-01-11 12:50:00,98.25,98.33,98.23,98.28,23972.0,90.2504,90.3238,90.232,90.2779,23972.0
2019-01-11 12:55:00,98.27,98.34,98.25,98.32,10224.0,90.2687,90.333,90.2504,90.3147,10224.0
2019-01-11 13:00:00,98.33,98.34,98.19,98.2,15950.0,90.3238,90.333,90.1952,90.2044,15950.0
2019-01-11 13:05:00,98.22,98.31,98.2,98.29,9889.0,90.2228,90.3055,90.2044,90.2871,9889.0
2019-01-11 13:10:00,98.3,98.33,98.18,98.23,14790.0,90.2963,90.3238,90.1861,90.232,14790.0
2019-01-11 13:15:00,98.23,98.28,98.19,98.22,13946.0,90.232,90.2779,90.1952,90.2228,13946.0
2019-01-11 13:20:00,98.22,98.22,98.13,98.17,12586.0,90.2228,90.2228,90.1401,90.1769,12586.0
2019-01-11 13:25:00,98.16,98.16,98.11,98.15,20259.0,90.1677,90.1677,90.1217,90.1585,20259.0
2019-01-11 13:30:00,98.14,98.22,98.13,98.19,20229.0,90.1493,90.2228,90.1401,90.1952,20229.0
2019-01-11 13:35:00,98.2,98.24,98.15,98.22,13599.0,90.2044,90.2412,90.1585,90.2228,13599.0
2019-01-11 13:40:00,98.22,98.28,98.22,98.24,18789.0,90.2228,90.2779,90.2228,90.2412,18789.0
2019-01-11 13:45:00,98.24,98.31,98.24,98.27,9566.0,90.2412,90.3055,90.2412,90.2687,9566.0
2019-01-11 13:50:00,98.28,98.44,98.28,98.44,15894.0,90.2779,90.4249,90.2779,90.4249,15894.0
2019-01-11 13:55:00,98.44,98.52,98.42,98.46,13953.0,90.4249,90.4984,90.4065,90.4433,13953.0
2019-01-11 14:00:00,98.46,98.49,98.27,98.28,25487.0,90.4433,90.4708,90.2687,90.2779,25487.0
2019-01-11 14:05:00,98.27,98.39,98.2,98.38,31378.0,90.2687,90.379,90.2044,90.3698,31378.0
2019-01-11 14:10:00,98.38,98.47,98.37,98.45,12213.0,90.3698,90.4524,90.3606,90.4341,12213.0
2019-01-11 14:15:00,98.46,98.48,98.42,98.43,12677.0,90.4433,90.4616,90.4065,90.4157,12677.0
2019-01-11 14:20:00,98.43,98.47,98.4,98.46,23050.0,90.4157,90.4524,90.3881,90.4433,23050.0
2019-01-11 14:25:00,98.46,98.53,98.41,98.52,45424.0,90.4433,90.5076,90.3973,90.4984,45424.0
2019-01-11 14:30:00,98.52,98.52,98.42,98.49,13305.0,90.4984,90.4984,90.4065,90.4708,13305.0
2019-01-11 14:35:00,98.49,98.5,98.45,98.47,13794.0,90.4708,90.48,90.4341,90.4524,13794.0
2019-01-11 14:40:00,98.46,98.51,98.43,98.5,12731.0,90.4433,90.4892,90.4157,90.48,12731.0
2019-01-11 14:45:00,98.5,98.5,98.4,98.44,12596.0,90.48,90.48,90.3881,90.4249,12596.0
2019-01-11 14:50:00,98.48,98.48,98.38,98.41,15909.0,90.4616,90.4616,90.3698,90.3973,15909.0
2019-01-11 14:55:00,98.4,98.43,98.36,98.39,21351.0,90.3881,90.4157,90.3514,90.379,21351.0
2019-01-11 15:00:00,98.39,98.45,98.34,98.34,12506.0,90.379,90.4341,90.333,90.333,12506.0
2019-01-11 15:05:00,98.34,98.51,98.33,98.46,18124.0,90.333,90.4892,90.3238,90.4433,18124.0
2019-01-11 15:10:00,98.46,98.5,98.42,98.42,12843.0,90.4433,90.48,90.4065,90.4065,12843.0
2019-01-11 15:15:00,98.42,98.44,98.37,98.43,14386.0,90.4065,90.4249,90.3606,90.4157,14386.0
2019-01-11 15:20:00,98.44,98.47,98.4,98.43,22845.0,90.4249,90.4524,90.3881,90.4157,22845.0
2019-01-11 15:25:00,98.42,98.42,98.36,98.39,24129.0,90.4065,90.4065,90.3514,90.379,24129.0
2019-01-11 15:30:00,98.38,98.42,98.33,98.37,76349.0,90.3698,90.4065,90.3238,90.3606,76349.0
2019-01-11 15:35:00,98.38,98.51,98.36,98.46,32370.0,90.3698,90.4892,90.3514,90.4433,32370.0
2019-01-11 15:40:00,98.46,98.52,98.45,98.48,28604.0,90.4433,90.4984,90.4341,90.4616,28604.0
2019-01-11 15:45:00,98.47,98.55,98.46,98.54,40132.0,90.4524,90.5259,90.4433,90.5167,40132.0
2019-01-11 15:50:00,98.54,98.56,98.45,98.48,52722.0,90.5167,90.5351,90.4341,90.4616,52722.0
2019-01-11 15:55:00,98.49,98.56,98.44,98.55,151661.0,90.4708,90.5351,90.4249,90.5259,151661.0
2019-01-14 09:30:00,97.76,97.99,97.62,97.77,64296.0,89.8002,90.0115,89.6716,89.8094,64296.0
2019-01-14 09:35:00,97.77,98.65,97.76,98.52,43788.0,89.8094,90.6178,89.8002,90.4984,43788.0
2019-01-14 09:40:00,98.57,98.8,98.51,98.66,76680.0,90.5443,90.7556,90.4892,90.627,76680.0
2019-01-14 09:45:00,98.67,98.74,98.58,98.64,45882.0,90.6362,90.7005,90.5535,90.6086,45882.0
2019-01-14 09:50:00,98.66,98.86,98.6,98.66,27165.0,90.627,90.8107,90.5719,90.627,27165.0
2019-01-14 09:55:00,98.68,98.73,98.54,98.62,23928.0,90.6453,90.6913,90.5167,90.5902,23928.0
2019-01-14 10:00:00,98.63,98.73,98.48,98.66,41690.0,90.5994,90.6913,90.4616,90.627,41690.0
2019-01-14 10:05:00,98.67,98.8,98.63,98.78,61195.0,90.6362,90.7556,90.5994,90.7372,61195.0
2019-01-14 10:10:00,98.77,98.96,98.77,98.96,72543.0,90.728,90.9025,90.728,90.9025,72543.0
2019-01-14 10:15:00,98.96,99.03,98.92,98.98,57109.0,90.9025,90.9668,90.8658,90.9209,57109.0
2019-01-14 10:20:00,98.98,98.99,98.85,98.88,24165.0,90.9209,90.9301,90.8015,90.8291,24165.0
2019-01-14 10:25:00,98.87,98.89,98.77,98.88,18998.0,90.8199,90.8382,90.728,90.8291,18998.0
2019-01-14 10:30:00,98.87,98.95,98.82,98.93,31599.0,90.8199,90.8934,90.7739,90.875,31599.0
2019-01-14 10:35:00,98.93,98.93,98.79,98.82,23176.0,90.875,90.875,90.7464,90.7739,23176.0
2019-01-14 10:40:00,98.82,98.96,98.8,98.89,19805.0,90.7739,90.9025,90.7556,90.8382,19805.0
2019-01-14 10:45:00,98.89,98.92,98.61,98.66,64506.0,90.8382,90.8658,90.581,90.627,64506.0
2019-01-14 10:50:00,98.67,98.74,98.65,98.74,16228.0,90.6362,90.7005,90.6178,90.7005,16228.0
2019-01-14 10:55:00,98.75,98.84,98.66,98.73,37667.0,90.7096,90.7923,90.627,90.6913,37667.0
2019-01-14 11:00:00,98.72,98.76,98.6,98.76,25815.0,90.6821,90.7188,90.5719,90.7188,25815.0
2019-01-14 11:05:00,98.75,98.75,98.51,98.52,37247.0,90.7096,90.7096,90.4892,90.4984,37247.0
2019-01-14 11:10:00,98.51,98.68,98.5,98.66,46006.0,90.4892,90.6453,90.48,90.627,46006.0
2019-01-14 11:15:00,98.64,98.73,98.47,98.51,33109.0,90.6086,90.6913,90.4524,90.4892,33109.0
2019-01-14 11:20:00,98.48,98.65,98.48,98.63,20763.0,90.4616,90.6178,90.4616,90.5994,20763.0
2019-01-14 11:25:00,98.62,98.68,98.61,98.65,16684.0,90.5902,90.6453,90.581,90.6178,16684.0
2019-01-14 11:30:00,98.65,98.75,98.61,98.71,17943.0,90.6178,90.7096,90.581,90.6729,17943.0
2019-01-14 11:35:00,98.72,98.83,98.71,98.79,19973.0,90.6821,90.7831,90.6729,90.7464,19973.0
2019-01-14 11:40:00,98.78,98.9,98.78,98.89,27447.0,90.7372,90.8474,90.7372,90.8382,27447.0
2019-01-14 11:45:00,98.9,98.92,98.78,98.79,47428.0,90.8474,90.8658,90.7372,90.7464,47428.0
2019-01-14 11:50:00,98.79,98.81,98.64,98.64,48591.0,90.7464,90.7648,90.6086,90.6086,48591.0
2019-01-14 11:55:00,98.65,98.75,98.63,98.75,14345.0,90.6178,90.7096,90.5994,90.7096,14345.0
2019-01-14 12:00:00,98.74,98.8,98.72,98.8,15660.0,90.7005,90.7556,90.6821,90.7556,15660.0
2019-01-14 12:05:00,98.8,98.83,98.75,98.8,13960.0,90.7556,90.7831,90.7096,90.7556,13960.0
2019-01-14 12:10:00,98.79,98.85,98.79,98.83,15225.0,90.7464,90.8015,90.7464,90.7831,15225.0
2019-01-14 12:15:00,98.84,99.01,98.83,98.97,21273.0,90.7923,90.9485,90.7831,90.9117,21273.0
2019-01-14 12:20:00,98.96,98.98,98.87,98.87,20241.0,90.9025,90.9209,90.8199,90.8199,20241.0
2019-01-14 12:25:00,98.87,98.87,98.83,98.86,13071.0,90.8199,90.8199,90.7831,90.8107,13071.0
2019-01-14 12:30:00,98.87,98.88,98.79,98.8,15256.0,90.8199,90.8291,90.7464,90.7556,15256.0
2019-01-14 12:35:00,98.8,98.82,98.77,98.82,13093.0,90.7556,90.7739,90.728,90.7739,13093.0
2019-01-14 12:40:00,98.82,98.85,98.75,98.82,21577.0,90.7739,90.8015,90.7096,90.7739,21577.0
2019-01-14 12:45:00,98.81,98.85,98.66,98.66,41531.0,90.7648,90.8015,90.627,90.627,41531.0
2019-01-14 12:50:00,98.66,98.69,98.59,98.66,47739.0,90.627,90.6545,90.5627,90.627,47739.0
2019-01-14 12:55:00,98.66,98.69,98.59,98.59,21244.0,90.627,90.6545,90.5627,90.5627,21244.0
2019-01-14 13:00:00,98.59,98.64,98.57,98.59,25886.0,90.5627,90.6086,90.5443,90.5627,25886.0
2019-01-14 13:05:00,98.58,98.59,98.5,98.57,26862.0,90.5535,90.5627,90.48,90.5443,26862.0
2019-01-14 13:10:00,98.57,98.66,98.53,98.63,19298.0,90.5443,90.627,90.5076,90.5994,19298.0
2019-01-14 13:15:00,98.64,98.67,98.61,98.67,9988.0,90.6086,90.6362,90.581,90.6362,9988.0
2019-01-14 13:20:00,98.66,98.71,98.64,98.64,16748.0,90.627,90.6729,90.6086,90.6086,16748.0
2019-01-14 13:25:00,98.64,98.65,98.56,98.59,17909.0,90.6086,90.6178,90.5351,90.5627,17909.0
2019-01-14 13:30:00,98.59,98.62,98.57,98.57,17081.0,90.5627,90.5902,90.5443,90.5443,17081.0
2019-01-14 13:35:00,98.58,98.69,98.57,98.63,39905.0,90.5535,90.6545,90.5443,90.5994,39905.0
2019-01-14 13:40:00,98.63,98.71,98.61,98.69,28890.0,90.5994,90.6729,90.581,90.6545,28890.0
2019-01-14 13:45:00,98.68,98.69,98.56,98.57,38140.0,90.6453,90.6545,90.5351,90.5443,38140.0
2019-01-14 13:50:00,98.56,98.58,98.53,98.56,25795.0,90.5351,90.5535,90.5076,90.5351,25795.0
2019-01-14 13:55:00,98.55,98.56,98.49,98.5,24500.0,90.5259,90.5351,90.4708,90.48,24500.0
2019-01-14 14:00:00,98.49,98.52,98.43,98.51,36559.0,90.4708,90.4984,90.4157,90.4892,36559.0
2019-01-14 14:05:00,98.53,98.54,98.37,98.37,18958.0,90.5076,90.5167,90.3606,90.3606,18958.0
2019-01-14 14:10:00,98.4,98.43,98.36,98.43,16247.0,90.3881,90.4157,90.3514,90.4157,16247.0
2019-01-14 14:15:00,98.42,98.42,98.34,98.35,21614.0,90.4065,90.4065,90.333,90.3422,21614.0
2019-01-14 14:20:00,98.36,98.46,98.36,98.43,16718.0,90.3514,90.4433,90.3514,90.4157,16718.0
2019-01-14 14:25:00,98.43,98.45,98.34,98.39,20429.0,90.4157,90.4341,90.333,90.379,20429.0
2019-01-14 14:30:00,98.4,98.42,98.39,98.41,16831.0,90.3881,90.4065,90.379,90.3973,16831.0
2019-01-14 14:35:00,98.39,98.43,98.39,98.42,16759.0,90.379,90.4157,90.379,90.4065,16759.0
2019-01-14 14:40:00,98.43,98.55,98.43,98.53,17977.0,90.4157,90.5259,90.4157,90.5076,17977.0
2019-01-14 14:45:00,98.53,98.59,98.52,98.57,15904.0,90.5076,90.5627,90.4984,90.5443,15904.0
2019-01-14 14:50:00,98.57,98.59,98.55,98.57,10527.0,90.5443,90.5627,90.5259,90.5443,10527.0
2019-01-14 14:55:00,98.56,98.6,98.55,98.58,17669.0,90.5351,90.5719,90.5259,90.5535,17669.0
2019-01-14 15:00:00,98.59,98.62,98.53,98.54,18616.0,90.5627,90.5902,90.5076,90.5167,18616.0
2019-01-14 15:05:00,98.54,98.6,98.53,98.59,17135.0,90.5167,90.5719,90.5076,90.5627,17135.0
2019-01-14 15:10:00,98.58,98.59,98.44,98.45,21939.0,90.5535,90.5627,90.4249,90.4341,21939.0
2019-01-14 15:15:00,98.46,98.51,98.43,98.48,25461.0,90.4433,90.4892,90.4157,90.4616,25461.0
2019-01-14 15:20:00,98.49,98.56,98.48,98.53,23440.0,90.4708,90.5351,90.4616,90.5076,23440.0
2019-01-14 15:25:00,98.53,98.54,98.44,98.45,27271.0,90.5076,90.5167,90.4249,90.4341,27271.0
2019-01-14 15:30:00,98.45,98.54,98.44,98.5,27210.0,90.4341,90.5167,90.4249,90.48,27210.0
2019-01-14 15:35:00,98.49,98.52,98.44,98.49,49840.0,90.4708,90.4984,90.4249,90.4708,49840.0
2019-01-14 15:40:00,98.49,98.5,98.32,98.35,65381.0,90.4708,90.48,90.3147,90.3422,65381.0
2019-01-14 15:45:00,98.35,98.43,98.28,98.4,93983.0,90.3422,90.4157,90.2779,90.3881,93983.0
2019-01-14 15:50:00,98.4,98.42,98.29,98.35,121727.0,90.3881,90.4065,90.2871,90.3422,121727.0
2019-01-14 15:55:00,98.34,98.54,98.3,98.43,301764.0,90.333,90.5167,90.2963,90.4157,301764.0
2019-01-15 09:30:00,98.61,98.61,98.2,98.33,45676.0,90.581,90.581,90.2044,90.3238,45676.0
2019-01-15 09:35:00,98.27,98.69,98.27,98.52,32519.0,90.2687,90.6545,90.2687,90.4984,32519.0
2019-01-15 09:40:00,98.56,98.67,98.49,98.66,25070.0,90.5351,90.6362,90.4708,90.627,25070.0
2019-01-15 09:45:00,98.64,98.66,98.32,98.4,28459.0,90.6086,90.627,90.3147,90.3881,28459.0
2019-01-15 09:50:00,98.4,98.51,98.23,98.34,32997.0,90.3881,90.4892,90.232,90.333,32997.0
2019-01-15 09:55:00,98.36,98.36,98.22,98.28,29200.0,90.3514,90.3514,90.2228,90.2779,29200.0
2019-01-15 10:00:00,98.29,98.75,98.29,98.52,48855.0,90.2871,90.7096,90.2871,90.4984,48855.0
2019-01-15 10:05:00,98.55,98.56,98.31,98.31,40967.0,90.5259,90.5351,90.3055,90.3055,40967.0
2019-01-15 10:10:00,98.33,98.44,98.18,98.33,22897.0,90.3238,90.4249,90.1861,90.3238,22897.0
2019-01-15 10:15:00,98.34,98.34,98.06,98.11,59598.0,90.333,90.333,90.0758,90.1217,59598.0
2019-01-15 10:20:00,98.13,98.19,97.99,98.16,37449.0,90.1401,90.1952,90.0115,90.1677,37449.0
2019-01-15 10:25:00,98.15,98.33,98.13,98.28,30901.0,90.1585,90.3238,90.1401,90.2779,30901.0
2019-01-15 10:30:00,98.3,98.42,98.2,98.42,32329.0,90.2963,90.4065,90.2044,90.4065,32329.0
2019-01-15 10:35:00,98.45,98.57,98.38,98.5,23232.0,90.4341,90.5443,90.3698,90.48,23232.0
2019-01-15 10:40:00,98.52,98.69,98.51,98.59,47410.0,90.4984,90.6545,90.4892,90.5627,47410.0
2019-01-15 10:45:00,98.59,98.61,98.37,98.53,26728.0,90.5627,90.581,90.3606,90.5076,26728.0
2019-01-15 10:50:00,98.55,98.55,98.44,98.51,32927.0,90.5259,90.5259,90.4249,90.4892,32927.0
2019-01-15 10:55:00,98.53,98.59,98.4,98.54,21776.0,90.5076,90.5627,90.3881,90.5167,21776.0
2019-01-15 11:00:00,98.58,98.6,98.47,98.55,23232.0,90.5535,90.5719,90.4524,90.5259,23232.0
2019-01-15 11:05:00,98.56,98.63,98.42,98.48,26458.0,90.5351,90.5994,90.4065,90.4616,26458.0
2019-01-15 11:10:00,98.46,98.46,98.29,98.32,19091.0,90.4433,90.4433,90.2871,90.3147,19091.0
2019-01-15 11:15:00,98.3,98.37,98.26,98.34,24362.0,90.2963,90.3606,90.2595,90.333,24362.0
2019-01-15 11:20:00,98.34,98.35,98.16,98.18,20588.0,90.333,90.3422,90.1677,90.1861,20588.0
2019-01-15 11:25:00,98.19,98.29,98.12,98.24,14748.0,90.1952,90.2871,90.1309,90.2412,14748.0
2019-01-15 11:30:00,98.23,98.28,98.18,98.25,17487.0,90.232,90.2779,90.1861,90.2504,17487.0
2019-01-15 11:35:00,98.24,98.27,98.2,98.26,30196.0,90.2412,90.2687,90.2044,90.2595,30196.0
2019-01-15 11:40:00,98.25,98.43,98.18,98.35,55255.0,90.2504,90.4157,90.1861,90.3422,55255.0
2019-01-15 11:45:00,98.36,98.45,98.33,98.44,33855.0,90.3514,90.4341,90.3238,90.4249,33855.0
2019-01-15 11:50:00,98.45,98.5,98.38,98.48,29906.0,90.4341,90.48,90.3698,90.4616,29906.0
2019-01-15 11:55:00,98.48,98.69,98.44,98.59,30765.0,90.4616,90.6545,90.4249,90.5627,30765.0
2019-01-15 12:00:00,98.61,98.87,98.61,98.83,17595.0,90.581,90.8199,90.581,90.7831,17595.0
2019-01-15 12:05:00,98.83,98.87,98.68,98.69,37429.0,90.7831,90.8199,90.6453,90.6545,37429.0
2019-01-15 12:10:00,98.71,98.85,98.71,98.8,34680.0,90.6729,90.8015,90.6729,90.7556,34680.0
2019-01-15 12:15:00,98.8,98.81,98.7,98.76,25977.0,90.7556,90.7648,90.6637,90.7188,25977.0
2019-01-15 12:20:00,98.78,98.81,98.69,98.71,44719.0,90.7372,90.7648,90.6545,90.6729,44719.0
2019-01-15 12:25:00,98.7,98.7,98.59,98.62,14499.0,90.6637,90.6637,90.5627,90.5902,14499.0
2019-01-15 12:30:00,98.63,98.66,98.52,98.55,12722.0,90.5994,90.627,90.4984,90.5259,12722.0
2019-01-15 12:35:00,98.53,98.66,98.53,98.65,29685.0,90.5076,90.627,90.5076,90.6178,29685.0
2019-01-15 12:40:00,98.66,98.69,98.61,98.62,22590.0,90.627,90.6545,90.581,90.5902,22590.0
2019-01-15 12:45:00,98.61,98.68,98.6,98.62,12503.0,90.581,90.6453,90.5719,90.5902,12503.0
2019-01-15 12:50:00,98.61,98.64,98.5,98.54,14484.0,90.581,90.6086,90.48,90.5167,14484.0
2019-01-15 12:55:00,98.55,98.55,98.43,98.52,16498.0,90.5259,90.5259,90.4157,90.4984,16498.0
2019-01-15 13:00:00,98.54,98.56,98.49,98.55,29032.0,90.5167,90.5351,90.4708,90.5259,29032.0
2019-01-15 13:05:00,98.55,98.61,98.53,98.54,14963.0,90.5259,90.581,90.5076,90.5167,14963.0
2019-01-15 13:10:00,98.53,98.54,98.37,98.38,36145.0,90.5076,90.5167,90.3606,90.3698,36145.0
2019-01-15 13:15:00,98.37,98.44,98.32,98.42,33535.0,90.3606,90.4249,90.3147,90.4065,33535.0
2019-01-15 13:20:00,98.44,98.53,98.43,98.45,47130.0,90.4249,90.5076,90.4157,90.4341,47130.0
2019-01-15 13:25:00,98.45,98.48,98.4,98.41,33313.0,90.4341,90.4616,90.3881,90.3973,33313.0
2019-01-15 13:30:00,98.41,98.5,98.4,98.47,24321.0,90.3973,90.48,90.3881,90.4524,24321.0
2019-01-15 13:35:00,98.47,98.54,98.44,98.47,25517.0,90.4524,90.5167,90.4249,90.4524,25517.0
2019-01-15 13:40:00,98.47,98.58,98.46,98.49,25930.0,90.4524,90.5535,90.4433,90.4708,25930.0
2019-01-15 13:45:00,98.49,98.51,98.28,98.3,28080.0,90.4708,90.4892,90.2779,90.2963,28080.0
2019-01-15 13:50:00,98.29,98.36,98.27,98.29,23305.0,90.2871,90.3514,90.2687,90.2871,23305.0
2019-01-15 13:55:00,98.29,98.36,98.26,98.31,31521.0,90.2871,90.3514,90.2595,90.3055,31521.0
2019-01-15 14:00:00,98.31,98.38,98.14,98.16,32531.0,90.3055,90.3698,90.1493,90.1677,32531.0
2019-01-15 14:05:00,98.19,98.26,98.13,98.19,23975.0,90.1952,90.2595,90.1401,90.1952,23975.0
2019-01-15 14:10:00,98.19,98.28,98.18,98.24,19919.0,90.1952,90.2779,90.1861,90.2412,19919.0
2019-01-15 14:15:00,98.23,98.25,98.07,98.21,26535.0,90.232,90.2504,90.085,90.2136,26535.0
2019-01-15 14:20:00,98.2,98.21,98.08,98.09,49914.0,90.2044,90.2136,90.0942,90.1034,49914.0
2019-01-15 14:25:00,98.08,98.08,97.84,97.85,48811.0,90.0942,90.0942,89.8737,89.8829,48811.0
2019-01-15 14:30:00,97.84,98.01,97.74,97.98,40806.0,89.8737,90.0299,89.7819,90.0023,40806.0
2019-01-15 14:35:00,97.99,98.0,97.76,97.91,45161.0,90.0115,90.0207,89.8002,89.938,45161.0
2019-01-15 14:40:00,97.91,98.01,97.88,97.95,82352.0,89.938,90.0299,89.9105,89.9748,82352.0
2019-01-15 14:45:00,97.95,97.99,97.86,97.92,36253.0,89.9748,90.0115,89.8921,89.9472,36253.0
2019-01-15 14:50:00,97.93,98.01,97.87,97.97,44541.0,89.9564,90.0299,89.9013,89.9931,44541.0
2019-01-15 14:55:00,97.96,97.98,97.91,97.96,36769.0,89.984,90.0023,89.938,89.984,36769.0
2019-01-15 15:00:00,97.95,97.98,97.89,97.93,37791.0,89.9748,90.0023,89.9197,89.9564,37791.0
2019-01-15 15:05:00,97.94,98.09,97.88,98.04,51723.0,89.9656,90.1034,89.9105,90.0574,51723.0
2019-01-15 15:10:00,98.04,98.11,98.03,98.1,33387.0,90.0574,90.1217,90.0483,90.1126,33387.0
2019-01-15 15:15:00,98.1,98.12,98.0,98.02,44742.0,90.1126,90.1309,90.0207,90.0391,44742.0
2019-01-15 15:20:00,98.02,98.05,97.98,98.01,45493.0,90.0391,90.0666,90.0023,90.0299,45493.0
2019-01-15 15:25:00,98.01,98.1,98.0,98.07,45369.0,90.0299,90.1126,90.0207,90.085,45369.0
2019-01-15 15:30:00,98.08,98.15,98.06,98.09,63061.0,90.0942,90.1585,90.0758,90.1034,63061.0
2019-01-15 15:35:00,98.1,98.11,97.98,98.08,67841.0,90.1126,90.1217,90.0023,90.0942,67841.0
2019-01-15 15:40:00,98.08,98.17,98.01,98.14,97256.0,90.0942,90.1769,90.0299,90.1493,97256.0
2019-01-15 15:45:00,98.14,98.22,98.12,98.14,108131.0,90.1493,90.2228,90.1309,90.1493,108131.0
2019-01-15 15:50:00,98.15,98.16,98.03,98.09,109870.0,90.1585,90.1677,90.0483,90.1034,109870.0
2019-01-15 15:55:00,98.1,98.16,97.97,97.99,351325.0,90.1126,90.1677,89.9931,90.0115,351325.0
2019-01-16 09:30:00,98.94,99.04,98.62,98.79,117014.0,90.8842,90.976,90.5902,90.7464,117014.0
2019-01-16 09:35:00,98.79,98.91,98.52,98.57,56379.0,90.7464,90.8566,90.4984,90.5443,56379.0
2019-01-16 09:40:00,98.58,98.84,98.51,98.65,64974.0,90.5535,90.7923,90.4892,90.6178,64974.0
2019-01-16 09:45:00,98.65,98.84,98.64,98.72,42712.0,90.6178,90.7923,90.6086,90.6821,42712.0
2019-01-16 09:50:00,98.73,98.75,98.59,98.67,26118.0,90.6913,90.7096,90.5627,90.6362,26118.0
2019-01-16 09:55:00,98.65,98.85,98.65,98.84,57305.0,90.6178,90.8015,90.6178,90.7923,57305.0
2019-01-16 10:00:00,98.84,98.86,98.75,98.78,39128.0,90.7923,90.8107,90.7096,90.7372,39128.0
2019-01-16 10:05:00,98.78,98.89,98.78,98.87,38216.0,90.7372,90.8382,90.7372,90.8199,38216.0
2019-01-16 10:10:00,98.88,98.92,98.8,98.91,37739.0,90.8291,90.8658,90.7556,90.8566,37739.0
2019-01-16 10:15:00,98.89,98.98,98.81,98.98,36311.0,90.8382,90.9209,90.7648,90.9209,36311.0
2019-01-16 10:20:00,98.98,99.04,98.97,99.01,100571.0,90.9209,90.976,90.9117,90.9485,100571.0
2019-01-16 10:25:00,99.01,99.13,98.95,99.08,37691.0,90.9485,91.0587,90.8934,91.0128,37691.0
2019-01-16 10:30:00,99.1,99.13,99.0,99.01,58153.0,91.0311,91.0587,90.9393,90.9485,58153.0
2019-01-16 10:35:00,99.01,99.13,98.98,99.07,35540.0,90.9485,91.0587,90.9209,91.0036,35540.0
2019-01-16 10:40:00,99.08,99.09,98.91,98.93,41187.0,91.0128,91.022,90.8566,90.875,41187.0
2019-01-16 10:45:00,98.91,98.92,98.77,98.87,40414.0,90.8566,90.8658,90.728,90.8199,40414.0
2019-01-16 10:50:00,98.87,98.95,98.86,98.88,30969.0,90.8199,90.8934,90.8107,90.8291,30969.0
2019-01-16 10:55:00,98.89,98.92,98.81,98.82,30538.0,90.8382,90.8658,90.7648,90.7739,30538.0
2019-01-16 11:00:00,98.82,98.94,98.79,98.94,32013.0,90.7739,90.8842,90.7464,90.8842,32013.0
2019-01-16 11:05:00,98.94,99.05,98.88,99.02,20002.0,90.8842,90.9852,90.8291,90.9577,20002.0
2019-01-16 11:10:00,99.02,99.19,99.02,99.19,30293.0,90.9577,91.1138,90.9577,91.1138,30293.0
2019-01-16 11:15:00,99.18,99.3,99.11,99.26,16815.0,91.1046,91.2149,91.0403,91.1781,16815.0
2019-01-16 11:20:00,99.29,99.35,99.25,99.25,38280.0,91.2057,91.2608,91.1689,91.1689,38280.0
2019-01-16 11:25:00,99.25,99.32,99.13,99.32,14678.0,91.1689,91.2332,91.0587,91.2332,14678.0
2019-01-16 11:30:00,99.32,99.32,99.12,99.23,18699.0,91.2332,91.2332,91.0495,91.1506,18699.0
2019-01-16 11:35:00,99.25,99.36,99.25,99.32,22392.0,91.1689,91.27,91.1689,91.2332,22392.0
2019-01-16 11:40:00,99.3,99.39,99.26,99.37,20029.0,91.2149,91.2975,91.1781,91.2792,20029.0
2019-01-16 11:45:00,99.38,99.42,99.24,99.26,33866.0,91.2883,91.3251,91.1597,91.1781,33866.0
2019-01-16 11:50:00,99.26,99.31,99.23,99.27,18492.0,91.1781,91.224,91.1506,91.1873,18492.0
2019-01-16 11:55:00,99.28,99.28,99.11,99.15,46405.0,91.1965,91.1965,91.0403,91.0771,46405.0
2019-01-16 12:00:00,99.14,99.21,99.09,99.13,12745.0,91.0679,91.1322,91.022,91.0587,12745.0
2019-01-16 12:05:00,99.13,99.24,99.13,99.24,10738.0,91.0587,91.1597,91.0587,91.1597,10738.0
2019-01-16 12:10:00,99.24,99.37,99.2,99.36,18455.0,91.1597,91.2792,91.123,91.27,18455.0
2019-01-16 12:15:00,99.36,99.42,99.19,99.42,18855.0,91.27,91.3251,91.1138,91.3251,18855.0
2019-01-16 12:20:00,99.42,99.5,99.37,99.37,29060.0,91.3251,91.3986,91.2792,91.2792,29060.0
2019-01-16 12:25:00,99.32,99.42,99.28,99.42,17037.0,91.2332,91.3251,91.1965,91.3251,17037.0
2019-01-16 12:30:00,99.42,99.45,99.26,99.27,26680.0,91.3251,91.3526,91.1781,91.1873,26680.0
2019-01-16 12:35:00,99.28,99.3,99.14,99.23,23911.0,91.1965,91.2149,91.0679,91.1506,23911.0
2019-01-16 12:40:00,99.25,99.32,99.2,99.2,102732.0,91.1689,91.2332,91.123,91.123,102732.0
2019-01-16 12:45:00,99.2,99.23,99.17,99.19,23689.0,91.123,91.1506,91.0954,91.1138,23689.0
2019-01-16 12:50:00,99.19,99.24,99.17,99.2,19234.0,91.1138,91.1597,91.0954,91.123,19234.0
2019-01-16 12:55:00,99.2,99.23,99.13,99.15,21322.0,91.123,91.1506,91.0587,91.0771,21322.0
2019-01-16 13:00:00,99.15,99.22,99.12,99.2,19115.0,91.0771,91.1414,91.0495,91.123,19115.0
2019-01-16 13:05:00,99.2,99.21,99.12,99.19,14598.0,91.123,91.1322,91.0495,91.1138,14598.0
2019-01-16 13:10:00,99.19,99.23,99.17,99.19,30380.0,91.1138,91.1506,91.0954,91.1138,30380.0
2019-01-16 13:15:00,99.17,99.3,99.12,99.28,115363.0,91.0954,91.2149,91.0495,91.1965,115363.0
2019-01-16 13:20:00,99.31,99.32,99.22,99.27,74720.0,91.224,91.2332,91.1414,91.1873,74720.0
2019-01-16 13:25:00,99.28,99.43,99.27,99.38,30100.0,91.1965,91.3343,91.1873,91.2883,30100.0
2019-01-16 13:30:00,99.37,99.47,99.37,99.46,26401.0,91.2792,91.371,91.2792,91.3618,26401.0
2019-01-16 13:35:00,99.46,99.49,99.43,99.46,18916.0,91.3618,91.3894,91.3343,91.3618,18916.0
2019-01-16 13:40:00,99.48,99.5,99.45,99.48,25176.0,91.3802,91.3986,91.3526,91.3802,25176.0
2019-01-16 13:45:00,99.47,99.48,99.37,99.38,63566.0,91.371,91.3802,91.2792,91.2883,63566.0
2019-01-16 13:50:00,99.37,99.45,99.3,99.3,32874.0,91.2792,91.3526,91.2149,91.2149,32874.0
2019-01-16 13:55:00,99.3,99.38,99.28,99.35,25527.0,91.2149,91.2883,91.1965,91.2608,25527.0
2019-01-16 14:00:00,99.35,99.41,99.32,99.32,54813.0,91.2608,91.3159,91.2332,91.2332,54813.0
2019-01-16 14:05:00,99.33,99.37,99.28,99.3,20875.0,91.2424,91.2792,91.1965,91.2149,20875.0
2019-01-16 14:10:00,99.33,99.34,99.27,99.28,82450.0,91.2424,91.2516,91.1873,91.1965,82450.0
2019-01-16 14:15:00,99.3,99.44,99.29,99.39,24411.0,91.2149,91.3435,91.2057,91.2975,24411.0
2019-01-16 14:20:00,99.4,99.48,99.37,99.38,33563.0,91.3067,91.3802,91.2792,91.2883,33563.0
2019-01-16 14:25:00,99.38,99.42,99.36,99.39,30297.0,91.2883,91.3251,91.27,91.2975,30297.0
2019-01-16 14:30:00,99.39,99.45,99.36,99.38,48913.0,91.2975,91.3526,91.27,91.2883,48913.0
2019-01-16 14:35:00,99.38,99.46,99.38,99.43,22407.0,91.2883,91.3618,91.2883,91.3343,22407.0
2019-01-16 14:40:00,99.43,99.48,99.36,99.37,29307.0,91.3343,91.3802,91.27,91.2792,29307.0
2019-01-16 14:45:00,99.37,99.43,99.35,99.4,21447.0,91.2792,91.3343,91.2608,91.3067,21447.0
2019-01-16 14:50:00,99.4,99.46,99.31,99.33,37096.0,91.3067,91.3618,91.224,91.2424,37096.0
2019-01-16 14:55:00,99.33,99.4,99.33,99.38,18710.0,91.2424,91.3067,91.2424,91.2883,18710.0
2019-01-16 15:00:00,99.38,99.57,99.36,99.56,26170.0,91.2883,91.4629,91.27,91.4537,26170.0
2019-01-16 15:05:00,99.55,99.57,99.46,99.49,31773.0,91.4445,91.4629,91.3618,91.3894,31773.0
2019-01-16 15:10:00,99.5,99.56,99.42,99.51,96980.0,91.3986,91.4537,91.3251,91.4078,96980.0
2019-01-16 15:15:00,99.51,99.72,99.46,99.72,68178.0,91.4078,91.6007,91.3618,91.6007,68178.0
2019-01-16 15:20:00,99.73,99.89,99.72,99.88,106873.0,91.6098,91.7568,91.6007,91.7476,106873.0
2019-01-16 15:25:00,99.87,99.96,99.79,99.96,71783.0,91.7384,91.8211,91.665,91.8211,71783.0
2019-01-16 15:30:00,99.95,99.96,99.73,99.76,137941.0,91.8119,91.8211,91.6098,91.6374,137941.0
2019-01-16 15:35:00,99.75,99.91,99.74,99.83,62439.0,91.6282,91.7752,91.619,91.7017,62439.0
2019-01-16 15:40:00,99.84,99.84,99.7,99.7,56997.0,91.7109,91.7109,91.5823,91.5823,56997.0
2019-01-16 15:45:00,99.71,99.71,99.55,99.64,84127.0,91.5915,91.5915,91.4445,91.5272,84127.0
2019-01-16 15:50:00,99.63,99.64,99.53,99.59,94048.0,91.518,91.5272,91.4261,91.4812,94048.0
2019-01-16 15:55:00,99.6,99.64,99.35,99.4,264449.0,91.4904,91.5272,91.2608,91.3067,264449.0
2019-01-17 09:30:00,99.48,99.77,99.31,99.72,106087.0,91.3802,91.6466,91.224,91.6007,106087.0
2019-01-17 09:35:00,99.72,99.88,99.72,99.8,62889.0,91.6007,91.7476,91.6007,91.6741,62889.0
2019-01-17 09:40:00,99.8,99.8,99.51,99.54,61568.0,91.6741,91.6741,91.4078,91.4353,61568.0
2019-01-17 09:45:00,99.55,99.64,99.39,99.48,75183.0,91.4445,91.5272,91.2975,91.3802,75183.0
2019-01-17 09:50:00,99.48,99.62,99.43,99.5,43328.0,91.3802,91.5088,91.3343,91.3986,43328.0
2019-01-17 09:55:00,99.48,99.62,99.43,99.55,80100.0,91.3802,91.5088,91.3343,91.4445,80100.0
2019-01-17 10:00:00,99.53,99.55,99.23,99.3,76937.0,91.4261,91.4445,91.1506,91.2149,76937.0
2019-01-17 10:05:00,99.3,99.32,99.19,99.22,70016.0,91.2149,91.2332,91.1138,91.1414,70016.0
2019-01-17 10:10:00,99.22,99.3,99.02,99.09,144315.0,91.1414,91.2149,90.9577,91.022,144315.0
2019-01-17 10:15:00,99.09,99.12,98.78,98.81,51136.0,91.022,91.0495,90.7372,90.7648,51136.0
2019-01-17 10:20:00,98.83,98.86,98.56,98.73,110519.0,90.7831,90.8107,90.5351,90.6913,110519.0
2019-01-17 10:25:00,98.72,98.99,98.69,98.98,48682.0,90.6821,90.9301,90.6545,90.9209,48682.0
2019-01-17 10:30:00,98.99,99.16,98.95,99.08,40998.0,90.9301,91.0863,90.8934,91.0128,40998.0
2019-01-17 10:35:00,99.12,99.14,99.07,99.08,39286.0,91.0495,91.0679,91.0036,91.0128,39286.0
2019-01-17 10:40:00,99.08,99.2,99.01,99.06,33999.0,91.0128,91.123,90.9485,90.9944,33999.0
2019-01-17 10:45:00,99.06,99.07,98.85,98.89,80986.0,90.9944,91.0036,90.8015,90.8382,80986.0
2019-01-17 10:50:00,98.88,99.08,98.87,99.08,47348.0,90.8291,91.0128,90.8199,91.0128,47348.0
2019-01-17 10:55:00,99.08,99.26,99.07,99.19,48142.0,91.0128,91.1781,91.0036,91.1138,48142.0
2019-01-17 11:00:00,99.19,99.29,99.17,99.27,33207.0,91.1138,91.2057,91.0954,91.1873,33207.0
2019-01-17 11:05:00,99.26,99.46,99.24,99.41,40567.0,91.1781,91.3618,91.1597,91.3159,40567.0
2019-01-17 11:10:00,99.41,99.45,99.31,99.32,30929.0,91.3159,91.3526,91.224,91.2332,30929.0
2019-01-17 11:15:00,99.31,99.4,99.25,99.31,31007.0,91.224,91.3067,91.1689,91.224,31007.0
2019-01-17 11:20:00,99.3,99.38,99.28,99.35,28810.0,91.2149,91.2883,91.1965,91.2608,28810.0
2019-01-17 11:25:00,99.34,99.35,99.24,99.25,35997.0,91.2516,91.2608,91.1597,91.1689,35997.0
2019-01-17 11:30:00,99.25,99.25,99.17,99.18,27709.0,91.1689,91.1689,91.0954,91.1046,27709.0
2019-01-17 11:35:00,99.18,99.2,99.03,99.03,31350.0,91.1046,91.123,90.9668,90.9668,31350.0
2019-01-17 11:40:00,99.05,99.22,99.04,99.22,43024.0,90.9852,91.1414,90.976,91.1414,43024.0
2019-01-17 11:45:00,99.22,99.3,99.21,99.29,49935.0,91.1414,91.2149,91.1322,91.2057,49935.0
2019-01-17 11:50:00,99.29,99.32,99.24,99.32,21429.0,91.2057,91.2332,91.1597,91.2332,21429.0
2019-01-17 11:55:00,99.32,99.45,99.31,99.36,27604.0,91.2332,91.3526,91.224,91.27,27604.0
2019-01-17 12:00:00,99.35,99.36,99.25,99.29,22716.0,91.2608,91.27,91.1689,91.2057,22716.0
2019-01-17 12:05:00,99.29,99.32,99.24,99.32,15377.0,91.2057,91.2332,91.1597,91.2332,15377.0
2019-01-17 12:10:00,99.32,99.45,99.32,99.38,29272.0,91.2332,91.3526,91.2332,91.2883,29272.0
2019-01-17 12:15:00,99.39,99.42,99.32,99.32,25656.0,91.2975,91.3251,91.2332,91.2332,25656.0
2019-01-17 12:20:00,99.3,99.33,99.21,99.23,21405.0,91.2149,91.2424,91.1322,91.1506,21405.0
2019-01-17 12:25:00,99.22,99.24,99.13,99.18,23711.0,91.1414,91.1597,91.0587,91.1046,23711.0
2019-01-17 12:30:00,99.2,99.22,99.17,99.22,15053.0,91.123,91.1414,91.0954,91.1414,15053.0
2019-01-17 12:35:00,99.23,99.29,99.23,99.25,27697.0,91.1506,91.2057,91.1506,91.1689,27697.0
2019-01-17 12:40:00,99.26,99.29,99.23,99.23,26547.0,91.1781,91.2057,91.1506,91.1506,26547.0
2019-01-17 12:45:00,99.24,99.27,99.17,99.2,13410.0,91.1597,91.1873,91.0954,91.123,13410.0
2019-01-17 12:50:00,99.18,99.25,99.18,99.22,40192.0,91.1046,91.1689,91.1046,91.1414,40192.0
2019-01-17 12:55:00,99.23,99.25,99.17,99.24,37825.0,91.1506,91.1689,91.0954,91.1597,37825.0
2019-01-17 13:00:00,99.24,99.34,99.24,99.31,27393.0,91.1597,91.2516,91.1597,91.224,27393.0
2019-01-17 13:05:00,99.32,99.38,99.32,99.35,19741.0,91.2332,91.2883,91.2332,91.2608,19741.0
2019-01-17 13:10:00,99.35,99.36,99.3,99.3,16053.0,91.2608,91.27,91.2149,91.2149,16053.0
2019-01-17 13:15:00,99.29,99.33,99.28,99.3,26620.0,91.2057,91.2424,91.1965,91.2149,26620.0
2019-01-17 13:20:00,99.31,99.51,99.31,99.51,36602.0,91.224,91.4078,91.224,91.4078,36602.0
2019-01-17 13:25:00,99.52,99.58,99.48,99.51,25582.0,91.4169,91.4721,91.3802,91.4078,25582.0
2019-01-17 13:30:00,99.51,99.53,99.48,99.51,21322.0,91.4078,91.4261,91.3802,91.4078,21322.0
2019-01-17 13:35:00,99.5,99.55,99.5,99.51,55085.0,91.3986,91.4445,91.3986,91.4078,55085.0
2019-01-17 13:40:00,99.52,99.52,99.38,99.4,26238.0,91.4169,91.4169,91.2883,91.3067,26238.0
2019-01-17 13:45:00,99.4,99.46,99.4,99.41,23283.0,91.3067,91.3618,91.3067,91.3159,23283.0
2019-01-17 13:50:00,99.41,99.43,99.38,99.41,14083.0,91.3159,91.3343,91.2883,91.3159,14083.0
2019-01-17 13:55:00,99.41,99.53,99.4,99.52,17876.0,91.3159,91.4261,91.3067,91.4169,17876.0
2019-01-17 14:00:00,99.51,99.51,99.41,99.45,19886.0,91.4078,91.4078,91.3159,91.3526,19886.0
2019-01-17 14:05:00,99.44,99.46,99.39,99.46,19382.0,91.3435,91.3618,91.2975,91.3618,19382.0
2019-01-17 14:10:00,99.47,99.54,99.41,99.45,28591.0,91.371,91.4353,91.3159,91.3526,28591.0
2019-01-17 14:15:00,99.46,99.47,99.38,99.4,17484.0,91.3618,91.371,91.2883,91.3067,17484.0
2019-01-17 14:20:00,99.39,99.41,99.31,99.34,21358.0,91.2975,91.3159,91.224,91.2516,21358.0
2019-01-17 14:25:00,99.35,99.35,99.28,99.3,19253.0,91.2608,91.2608,91.1965,91.2149,19253.0
2019-01-17 14:30:00,99.3,99.35,99.25,99.27,27223.0,91.2149,91.2608,91.1689,91.1873,27223.0
2019-01-17 14:35:00,99.27,99.57,99.19,99.51,93499.0,91.1873,91.4629,91.1138,91.4078,93499.0
2019-01-17 14:40:00,99.53,99.98,99.53,99.94,59399.0,91.4261,91.8395,91.4261,91.8027,59399.0
2019-01-17 14:45:00,99.97,100.24,99.97,100.2,55372.0,91.8303,92.0783,91.8303,92.0416,55372.0
2019-01-17 14:50:00,100.18,100.21,99.93,99.96,49054.0,92.0232,92.0508,91.7936,91.8211,49054.0
2019-01-17 14:55:00,99.97,100.02,99.64,99.82,56165.0,91.8303,91.8762,91.5272,91.6925,56165.0
2019-01-17 15:00:00,99.8,99.81,99.43,99.47,66263.0,91.6741,91.6833,91.3343,91.371,66263.0
2019-01-17 15:05:00,99.42,99.68,99.38,99.51,64637.0,91.3251,91.5639,91.2883,91.4078,64637.0
2019-01-17 15:10:00,99.52,99.54,99.35,99.4,41890.0,91.4169,91.4353,91.2608,91.3067,41890.0
2019-01-17 15:15:00,99.39,99.39,99.15,99.29,104897.0,91.2975,91.2975,91.0771,91.2057,104897.0
2019-01-17 15:20:00,99.3,99.51,99.24,99.47,40133.0,91.2149,91.4078,91.1597,91.371,40133.0
2019-01-17 15:25:00,99.49,99.5,99.35,99.47,45222.0,91.3894,91.3986,91.2608,91.371,45222.0
2019-01-17 15:30:00,99.45,99.6,99.43,99.55,56728.0,91.3526,91.4904,91.3343,91.4445,56728.0
2019-01-17 15:35:00,99.56,99.56,99.4,99.41,58144.0,91.4537,91.4537,91.3067,91.3159,58144.0
2019-01-17 15:40:00,99.41,99.48,99.35,99.4,93207.0,91.3159,91.3802,91.2608,91.3067,93207.0
2019-01-17 15:45:00,99.4,99.48,99.3,99.33,139159.0,91.3067,91.3802,91.2149,91.2424,139159.0
2019-01-17 15:50:00,99.34,99.34,99.17,99.32,205756.0,91.2516,91.2516,91.0954,91.2332,205756.0
2019-01-17 15:55:00,99.32,99.55,99.31,99.51,252947.0,91.2332,91.4445,91.224,91.4078,252947.0
2019-01-18 09:30:00,98.15,98.7,96.37,97.06,842898.0,90.1585,90.6637,88.5234,89.1572,842898.0
2019-01-18 09:35:00,96.97,97.48,96.62,96.92,349966.0,89.0746,89.543,88.7531,89.0286,349966.0
2019-01-18 09:40:00,96.93,97.45,96.79,97.1,291217.0,89.0378,89.5155,88.9092,89.194,291217.0
2019-01-18 09:45:00,97.1,97.4,96.78,97.21,173020.0,89.194,89.4696,88.9,89.295,173020.0
2019-01-18 09:50:00,97.2,97.52,97.1,97.27,181369.0,89.2858,89.5798,89.194,89.3501,181369.0
2019-01-18 09:55:00,97.29,97.59,97.03,97.48,237900.0,89.3685,89.6441,89.1297,89.543,237900.0
2019-01-18 10:00:00,97.47,97.98,97.37,97.98,169949.0,89.5339,90.0023,89.442,90.0023,169949.0
2019-01-18 10:05:00,97.99,98.23,97.86,98.18,152249.0,90.0115,90.232,89.8921,90.1861,152249.0
2019-01-18 10:10:00,98.19,98.37,98.15,98.15,147759.0,90.1952,90.3606,90.1585,90.1585,147759.0
2019-01-18 10:15:00,98.18,98.41,97.97,98.19,120757.0,90.1861,90.3973,89.9931,90.1952,120757.0
2019-01-18 10:20:00,98.16,98.3,97.84,98.23,113502.0,90.1677,90.2963,89.8737,90.232,113502.0
2019-01-18 10:25:00,98.26,98.59,98.22,98.57,120165.0,90.2595,90.5627,90.2228,90.5443,120165.0
2019-01-18 10:30:00,98.56,98.6,98.35,98.45,95870.0,90.5351,90.5719,90.3422,90.4341,95870.0
2019-01-18 10:35:00,98.46,98.53,98.28,98.33,64462.0,90.4433,90.5076,90.2779,90.3238,64462.0
2019-01-18 10:40:00,98.32,98.78,98.27,98.62,105844.0,90.3147,90.7372,90.2687,90.5902,105844.0
2019-01-18 10:45:00,98.64,98.93,98.61,98.72,117388.0,90.6086,90.875,90.581,90.6821,117388.0
2019-01-18 10:50:00,98.72,98.87,98.59,98.79,95140.0,90.6821,90.8199,90.5627,90.7464,95140.0
2019-01-18 10:55:00,98.79,99.12,98.72,98.95,140012.0,90.7464,91.0495,90.6821,90.8934,140012.0
2019-01-18 11:00:00,98.95,99.23,98.83,99.16,93007.0,90.8934,91.1506,90.7831,91.0863,93007.0
2019-01-18 11:05:00,99.18,99.28,98.99,99.18,91876.0,91.1046,91.1965,90.9301,91.1046,91876.0
2019-01-18 11:10:00,99.19,99.46,99.14,99.26,107072.0,91.1138,91.3618,91.0679,91.1781,107072.0
2019-01-18 11:15:00,99.26,99.3,99.07,99.14,90537.0,91.1781,91.2149,91.0036,91.0679,90537.0
2019-01-18 11:20:00,99.16,99.21,99.03,99.19,102051.0,91.0863,91.1322,90.9668,91.1138,102051.0
2019-01-18 11:25:00,99.2,99.61,99.16,99.53,103440.0,91.123,91.4996,91.0863,91.4261,103440.0
2019-01-18 11:30:00,99.53,99.68,99.4,99.47,68239.0,91.4261,91.5639,91.3067,91.371,68239.0
2019-01-18 11:35:00,99.49,99.87,99.45,99.87,75207.0,91.3894,91.7384,91.3526,91.7384,75207.0
2019-01-18 11:40:00,99.88,99.94,99.75,99.89,63481.0,91.7476,91.8027,91.6282,91.7568,63481.0
2019-01-18 11:45:00,99.89,100.05,99.83,99.97,90179.0,91.7568,91.9038,91.7017,91.8303,90179.0
2019-01-18 11:50:00,99.95,100.24,99.93,100.19,75558.0,91.8119,92.0783,91.7936,92.0324,75558.0
2019-01-18 11:55:00,100.2,100.22,99.94,100.22,85591.0,92.0416,92.06,91.8027,92.06,85591.0
2019-01-18 12:00:00,100.24,100.35,100.15,100.34,94117.0,92.0783,92.1794,91.9957,92.1702,94117.0
2019-01-18 12:05:00,100.32,100.34,100.19,100.3,74094.0,92.1518,92.1702,92.0324,92.1334,74094.0
2019-01-18 12:10:00,100.28,100.44,100.25,100.43,58524.0,92.1151,92.262,92.0875,92.2529,58524.0
2019-01-18 12:15:00,100.42,100.5,100.26,100.3,183036.0,92.2437,92.3172,92.0967,92.1334,183036.0
2019-01-18 12:20:00,100.32,100.35,100.09,100.16,42934.0,92.1518,92.1794,91.9405,92.0048,42934.0
2019-01-18 12:25:00,100.13,100.26,99.98,100.04,56235.0,91.9773,92.0967,91.8395,91.8946,56235.0
2019-01-18 12:30:00,100.02,100.1,99.97,100.01,36864.0,91.8762,91.9497,91.8303,91.867,36864.0
2019-01-18 12:35:00,100.01,100.07,99.87,99.92,35517.0,91.867,91.9222,91.7384,91.7844,35517.0
2019-01-18 12:40:00,99.93,99.97,99.75,99.75,40375.0,91.7936,91.8303,91.6282,91.6282,40375.0
2019-01-18 12:45:00,99.75,99.86,99.7,99.76,26461.0,91.6282,91.7293,91.5823,91.6374,26461.0
2019-01-18 12:50:00,99.76,99.89,99.68,99.89,34565.0,91.6374,91.7568,91.5639,91.7568,34565.0
2019-01-18 12:55:00,99.87,100.0,99.85,99.96,31437.0,91.7384,91.8579,91.7201,91.8211,31437.0
2019-01-18 13:00:00,99.97,100.15,99.9,100.05,40734.0,91.8303,91.9957,91.766,91.9038,40734.0
2019-01-18 13:05:00,100.04,100.04,99.69,99.8,49436.0,91.8946,91.8946,91.5731,91.6741,49436.0
2019-01-18 13:10:00,99.81,99.82,99.65,99.71,43239.0,91.6833,91.6925,91.5364,91.5915,43239.0
2019-01-18 13:15:00,99.67,99.68,99.52,99.54,43448.0,91.5547,91.5639,91.4169,91.4353,43448.0
2019-01-18 13:20:00,99.53,99.6,99.51,99.56,43241.0,91.4261,91.4904,91.4078,91.4537,43241.0
2019-01-18 13:25:00,99.57,99.57,99.34,99.4,52610.0,91.4629,91.4629,91.2516,91.3067,52610.0
2019-01-18 13:30:00,99.4,99.49,99.34,99.47,53681.0,91.3067,91.3894,91.2516,91.371,53681.0
2019-01-18 13:35:00,99.44,99.45,99.3,99.34,44546.0,91.3435,91.3526,91.2149,91.2516,44546.0
2019-01-18 13:40:00,99.32,99.64,99.27,99.61,44140.0,91.2332,91.5272,91.1873,91.4996,44140.0
2019-01-18 13:45:00,99.63,99.69,99.53,99.55,36348.0,91.518,91.5731,91.4261,91.4445,36348.0
2019-01-18 13:50:00,99.56,99.66,99.46,99.58,27295.0,91.4537,91.5455,91.3618,91.4721,27295.0
2019-01-18 13:55:00,99.58,99.64,99.42,99.61,41002.0,91.4721,91.5272,91.3251,91.4996,41002.0
2019-01-18 14:00:00,99.6,99.61,99.47,99.55,32681.0,91.4904,91.4996,91.371,91.4445,32681.0
2019-01-18 14:05:00,99.55,99.58,99.42,99.58,33777.0,91.4445,91.4721,91.3251,91.4721,33777.0
2019-01-18 14:10:00,99.58,99.63,99.54,99.59,29965.0,91.4721,91.518,91.4353,91.4812,29965.0
2019-01-18 14:15:00,99.6,99.98,99.6,99.71,70414.0,91.4904,91.8395,91.4904,91.5915,70414.0
2019-01-18 14:20:00,99.71,99.91,99.64,99.91,38440.0,91.5915,91.7752,91.5272,91.7752,38440.0
2019-01-18 14:25:00,99.89,99.95,99.61,99.67,57768.0,91.7568,91.8119,91.4996,91.5547,57768.0
2019-01-18 14:30:00,99.66,99.67,99.46,99.58,94221.0,91.5455,91.5547,91.3618,91.4721,94221.0
2019-01-18 14:35:00,99.58,99.79,99.58,99.77,57298.0,91.4721,91.665,91.4721,91.6466,57298.0
2019-01-18 14:40:00,99.76,99.93,99.56,99.66,72700.0,91.6374,91.7936,91.4537,91.5455,72700.0
2019-01-18 14:45:00,99.66,99.89,99.63,99.87,37904.0,91.5455,91.7568,91.518,91.7384,37904.0
2019-01-18 14:50:00,99.86,99.91,99.77,99.88,33942.0,91.7293,91.7752,91.6466,91.7476,33942.0
2019-01-18 14:55:00,99.88,100.01,99.87,99.94,62529.0,91.7476,91.867,91.7384,91.8027,62529.0
2019-01-18 15:00:00,99.96,100.03,99.9,99.98,42904.0,91.8211,91.8854,91.766,91.8395,42904.0
2019-01-18 15:05:00,99.98,100.0,99.89,99.97,43491.0,91.8395,91.8579,91.7568,91.8303,43491.0
2019-01-18 15:10:00,99.97,100.11,99.95,100.09,63649.0,91.8303,91.9589,91.8119,91.9405,63649.0
2019-01-18 15:15:00,100.09,100.15,100.06,100.14,57966.0,91.9405,91.9957,91.913,91.9865,57966.0
2019-01-18 15:20:00,100.14,100.14,100.02,100.09,48082.0,91.9865,91.9865,91.8762,91.9405,48082.0
2019-01-18 15:25:00,100.09,100.12,99.99,100.02,54879.0,91.9405,91.9681,91.8487,91.8762,54879.0
2019-01-18 15:30:00,100.03,100.11,100.02,100.11,54784.0,91.8854,91.9589,91.8762,91.9589,54784.0
2019-01-18 15:35:00,100.1,100.35,100.1,100.3,101782.0,91.9497,92.1794,91.9497,92.1334,101782.0
2019-01-18 15:40:00,100.31,100.33,100.18,100.28,105242.0,92.1426,92.161,92.0232,92.1151,105242.0
2019-01-18 15:45:00,100.29,100.3,100.1,100.17,224975.0,92.1243,92.1334,91.9497,92.014,224975.0
2019-01-18 15:50:00,100.18,100.26,100.13,100.24,206447.0,92.0232,92.0967,91.9773,92.0783,206447.0
2019-01-18 15:55:00,100.25,100.54,100.24,100.47,440003.0,92.0875,92.3539,92.0783,92.2896,440003.0
2019-01-22 09:30:00,99.85,100.19,99.62,99.99,103162.0,91.7201,92.0324,91.5088,91.8487,103162.0
2019-01-22 09:35:00,99.92,100.37,99.91,100.22,48319.0,91.7844,92.1977,91.7752,92.06,48319.0
2019-01-22 09:40:00,100.27,100.53,100.24,100.34,57271.0,92.1059,92.3447,92.0783,92.1702,57271.0
2019-01-22 09:45:00,100.37,100.39,100.23,100.3,41139.0,92.1977,92.2161,92.0691,92.1334,41139.0
2019-01-22 09:50:00,100.31,100.52,100.2,100.52,37741.0,92.1426,92.3355,92.0416,92.3355,37741.0
2019-01-22 09:55:00,100.54,100.68,100.46,100.47,35398.0,92.3539,92.4825,92.2804,92.2896,35398.0
2019-01-22 10:00:00,100.46,100.65,100.36,100.36,23806.0,92.2804,92.4549,92.1886,92.1886,23806.0
2019-01-22 10:05:00,100.36,100.36,100.0,100.17,75853.0,92.1886,92.1886,91.8579,92.014,75853.0
2019-01-22 10:10:00,100.16,100.28,100.1,100.19,32426.0,92.0048,92.1151,91.9497,92.0324,32426.0
2019-01-22 10:15:00,100.16,100.19,100.02,100.12,34805.0,92.0048,92.0324,91.8762,91.9681,34805.0
2019-01-22 10:20:00,100.11,100.17,100.06,100.08,35757.0,91.9589,92.014,91.913,91.9313,35757.0
2019-01-22 10:25:00,100.1,100.16,100.04,100.08,22945.0,91.9497,92.0048,91.8946,91.9313,22945.0
2019-01-22 10:30:00,100.08,100.09,99.92,99.96,14018.0,91.9313,91.9405,91.7844,91.8211,14018.0
2019-01-22 10:35:00,99.95,99.98,99.77,99.77,23935.0,91.8119,91.8395,91.6466,91.6466,23935.0
2019-01-22 10:40:00,99.78,99.81,99.59,99.69,24574.0,91.6558,91.6833,91.4812,91.5731,24574.0
2019-01-22 10:45:00,99.69,99.76,99.64,99.74,33217.0,91.5731,91.6374,91.5272,91.619,33217.0
2019-01-22 10:50:00,99.72,99.94,99.72,99.81,23446.0,91.6007,91.8027,91.6007,91.6833,23446.0
2019-01-22 10:55:00,99.82,99.95,99.79,99.91,25700.0,91.6925,91.8119,91.665,91.7752,25700.0
2019-01-22 11:00:00,99.9,99.9,99.72,99.77,18037.0,91.766,91.766,91.6007,91.6466,18037.0
2019-01-22 11:05:00,99.73,99.76,99.64,99.67,18535.0,91.6098,91.6374,91.5272,91.5547,18535.0
2019-01-22 11:10:00,99.66,99.82,99.61,99.75,17222.0,91.5455,91.6925,91.4996,91.6282,17222.0
2019-01-22 11:15:00,99.77,99.88,99.75,99.76,11353.0,91.6466,91.7476,91.6282,91.6374,11353.0
2019-01-22 11:20:00,99.77,99.8,99.68,99.71,20699.0,91.6466,91.6741,91.5639,91.5915,20699.0
2019-01-22 11:25:00,99.72,99.73,99.56,99.61,18729.0,91.6007,91.6098,91.4537,91.4996,18729.0
2019-01-22 11:30:00,99.59,99.61,99.49,99.57,31758.0,91.4812,91.4996,91.3894,91.4629,31758.0
2019-01-22 11:35:00,99.56,99.64,99.43,99.46,43946.0,91.4537,91.5272,91.3343,91.3618,43946.0
2019-01-22 11:40:00,99.45,99.45,99.21,99.33,31845.0,91.3526,91.3526,91.1322,91.2424,31845.0
2019-01-22 11:45:00,99.31,99.45,99.28,99.37,26985.0,91.224,91.3526,91.1965,91.2792,26985.0
2019-01-22 11:50:00,99.38,99.38,99.14,99.14,16449.0,91.2883,91.2883,91.0679,91.0679,16449.0
2019-01-22 11:55:00,99.13,99.18,99.02,99.02,17256.0,91.0587,91.1046,90.9577,90.9577,17256.0
2019-01-22 12:00:00,99.04,99.17,98.98,99.15,31650.0,90.976,91.0954,90.9209,91.0771,31650.0
2019-01-22 12:05:00,99.15,99.33,99.14,99.2,28839.0,91.0771,91.2424,91.0679,91.123,28839.0
2019-01-22 12:10:00,99.2,99.37,99.2,99.33,17479.0,91.123,91.2792,91.123,91.2424,17479.0
2019-01-22 12:15:00,99.32,99.38,99.24,99.36,15223.0,91.2332,91.2883,91.1597,91.27,15223.0
2019-01-22 12:20:00,99.37,99.43,99.34,99.37,14075.0,91.2792,91.3343,91.2516,91.2792,14075.0
2019-01-22 12:25:00,99.39,99.43,99.26,99.26,17106.0,91.2975,91.3343,91.1781,91.1781,17106.0
2019-01-22 12:30:00,99.27,99.37,99.24,99.36,14167.0,91.1873,91.2792,91.1597,91.27,14167.0
2019-01-22 12:35:00,99.37,99.47,99.37,99.4,19123.0,91.2792,91.371,91.2792,91.3067,19123.0
2019-01-22 12:40:00,99.39,99.54,99.39,99.51,15916.0,91.2975,91.4353,91.2975,91.4078,15916.0
2019-01-22 12:45:00,99.52,99.61,99.46,99.59,17970.0,91.4169,91.4996,91.3618,91.4812,17970.0
2019-01-22 12:50:00,99.59,99.6,99.5,99.54,16804.0,91.4812,91.4904,91.3986,91.4353,16804.0
2019-01-22 12:55:00,99.56,99.58,99.47,99.54,15431.0,91.4537,91.4721,91.371,91.4353,15431.0
2019-01-22 13:00:00,99.53,99.53,99.21,99.28,22285.0,91.4261,91.4261,91.1322,91.1965,22285.0
2019-01-22 13:05:00,99.27,99.33,99.23,99.24,21333.0,91.1873,91.2424,91.1506,91.1597,21333.0
2019-01-22 13:10:00,99.24,99.24,99.11,99.14,33789.0,91.1597,91.1597,91.0403,91.0679,33789.0
2019-01-22 13:15:00,99.16,99.23,99.08,99.13,18797.0,91.0863,91.1506,91.0128,91.0587,18797.0
2019-01-22 13:20:00,99.14,99.31,99.09,99.23,34797.0,91.0679,91.224,91.022,91.1506,34797.0
2019-01-22 13:25:00,99.23,99.39,99.23,99.35,22552.0,91.1506,91.2975,91.1506,91.2608,22552.0
2019-01-22 13:30:00,99.32,99.36,99.15,99.21,34049.0,91.2332,91.27,91.0771,91.1322,34049.0
2019-01-22 13:35:00,99.22,99.3,99.2,99.26,37463.0,91.1414,91.2149,91.123,91.1781,37463.0
2019-01-22 13:40:00,99.24,99.32,99.18,99.21,21844.0,91.1597,91.2332,91.1046,91.1322,21844.0
2019-01-22 13:45:00,99.2,99.35,99.19,99.35,17232.0,91.123,91.2608,91.1138,91.2608,17232.0
2019-01-22 13:50:00,99.34,99.4,99.29,99.31,22157.0,91.2516,91.3067,91.2057,91.224,22157.0
2019-01-22 13:55:00,99.3,99.4,99.3,99.34,19381.0,91.2149,91.3067,91.2149,91.2516,19381.0
2019-01-22 14:00:00,99.32,99.36,99.3,99.34,52998.0,91.2332,91.27,91.2149,91.2516,52998.0
2019-01-22 14:05:00,99.33,99.5,99.33,99.4,61662.0,91.2424,91.3986,91.2424,91.3067,61662.0
2019-01-22 14:10:00,99.4,99.45,99.27,99.3,18843.0,91.3067,91.3526,91.1873,91.2149,18843.0
2019-01-22 14:15:00,99.3,99.43,99.3,99.38,21007.0,91.2149,91.3343,91.2149,91.2883,21007.0
2019-01-22 14:20:00,99.39,99.4,99.07,99.15,42817.0,91.2975,91.3067,91.0036,91.0771,42817.0
2019-01-22 14:25:00,99.13,99.17,99.09,99.11,31819.0,91.0587,91.0954,91.022,91.0403,31819.0
2019-01-22 14:30:00,99.12,99.18,99.1,99.13,27868.0,91.0495,91.1046,91.0311,91.0587,27868.0
2019-01-22 14:35:00,99.14,99.17,98.97,99.0,36600.0,91.0679,91.0954,90.9117,90.9393,36600.0
2019-01-22 14:40:00,99.0,99.16,98.99,99.0,31524.0,90.9393,91.0863,90.9301,90.9393,31524.0
2019-01-22 14:45:00,98.98,99.12,98.98,99.0,31581.0,90.9209,91.0495,90.9209,90.9393,31581.0
2019-01-22 14:50:00,99.01,99.14,99.0,99.13,37292.0,90.9485,91.0679,90.9393,91.0587,37292.0
2019-01-22 14:55:00,99.14,99.2,99.11,99.16,23709.0,91.0679,91.123,91.0403,91.0863,23709.0
2019-01-22 15:00:00,99.15,99.19,99.04,99.11,32215.0,91.0771,91.1138,90.976,91.0403,32215.0
2019-01-22 15:05:00,99.11,99.13,99.0,99.01,28341.0,91.0403,91.0587,90.9393,90.9485,28341.0
2019-01-22 15:10:00,99.01,99.19,98.96,99.15,64643.0,90.9485,91.1138,90.9025,91.0771,64643.0
2019-01-22 15:15:00,99.15,99.26,99.14,99.24,40103.0,91.0771,91.1781,91.0679,91.1597,40103.0
2019-01-22 15:20:00,99.23,99.34,99.23,99.3,34131.0,91.1506,91.2516,91.1506,91.2149,34131.0
2019-01-22 15:25:00,99.3,99.42,99.26,99.39,36644.0,91.2149,91.3251,91.1781,91.2975,36644.0
2019-01-22 15:30:00,99.38,99.41,99.24,99.25,44337.0,91.2883,91.3159,91.1597,91.1689,44337.0
2019-01-22 15:35:00,99.23,99.64,99.17,99.64,97471.0,91.1506,91.5272,91.0954,91.5272,97471.0
2019-01-22 15:40:00,99.62,99.72,99.43,99.45,71878.0,91.5088,91.6007,91.3343,91.3526,71878.0
2019-01-22 15:45:00,99.42,99.45,99.3,99.35,69000.0,91.3251,91.3526,91.2149,91.2608,69000.0
2019-01-22 15:50:00,99.37,99.43,99.3,99.33,78960.0,91.2792,91.3343,91.2149,91.2424,78960.0
2019-01-22 15:55:00,99.33,99.83,99.3,99.83,281568.0,91.2424,91.7017,91.2149,91.7017,281568.0
2019-01-23 09:30:00,99.93,100.19,99.59,99.72,76539.0,91.7936,92.0324,91.4812,91.6007,76539.0
2019-01-23 09:35:00,99.69,99.88,99.42,99.51,45410.0,91.5731,91.7476,91.3251,91.4078,45410.0
2019-01-23 09:40:00,99.5,99.6,99.38,99.43,36852.0,91.3986,91.4904,91.2883,91.3343,36852.0
2019-01-23 09:45:00,99.46,99.67,99.46,99.61,16628.0,91.3618,91.5547,91.3618,91.4996,16628.0
2019-01-23 09:50:00,99.61,99.84,99.6,99.75,16543.0,91.4996,91.7109,91.4904,91.6282,16543.0
2019-01-23 09:55:00,99.79,99.9,99.76,99.76,15095.0,91.665,91.766,91.6374,91.6374,15095.0
2019-01-23 10:00:00,99.79,99.88,99.69,99.85,25117.0,91.665,91.7476,91.5731,91.7201,25117.0
2019-01-23 10:05:00,99.86,99.88,99.68,99.74,18065.0,91.7293,91.7476,91.5639,91.619,18065.0
2019-01-23 10:10:00,99.77,99.88,99.77,99.84,14411.0,91.6466,91.7476,91.6466,91.7109,14411.0
2019-01-23 10:15:00,99.86,99.9,99.61,99.65,19555.0,91.7293,91.766,91.4996,91.5364,19555.0
2019-01-23 10:20:00,99.62,99.67,99.47,99.59,14627.0,91.5088,91.5547,91.371,91.4812,14627.0
2019-01-23 10:25:00,99.61,99.62,99.53,99.58,24612.0,91.4996,91.5088,91.4261,91.4721,24612.0
2019-01-23 10:30:00,99.6,99.64,99.51,99.6,32083.0,91.4904,91.5272,91.4078,91.4904,32083.0
2019-01-23 10:35:00,99.62,99.64,99.44,99.46,25158.0,91.5088,91.5272,91.3435,91.3618,25158.0
2019-01-23 10:40:00,99.45,99.47,99.27,99.32,28250.0,91.3526,91.371,91.1873,91.2332,28250.0
2019-01-23 10:45:00,99.3,99.4,99.25,99.31,22005.0,91.2149,91.3067,91.1689,91.224,22005.0
2019-01-23 10:50:00,99.29,99.34,99.12,99.28,24589.0,91.2057,91.2516,91.0495,91.1965,24589.0
2019-01-23 10:55:00,99.28,99.32,99.2,99.25,24161.0,91.1965,91.2332,91.123,91.1689,24161.0
2019-01-23 11:00:00,99.25,99.31,99.17,99.31,42750.0,91.1689,91.224,91.0954,91.224,42750.0
2019-01-23 11:05:00,99.31,99.34,99.19,99.24,28378.0,91.224,91.2516,91.1138,91.1597,28378.0
2019-01-23 11:10:00,99.25,99.3,99.08,99.14,54025.0,91.1689,91.2149,91.0128,91.0679,54025.0
2019-01-23 11:15:00,99.15,99.17,98.88,98.92,42243.0,91.0771,91.0954,90.8291,90.8658,42243.0
2019-01-23 11:20:00,98.93,98.94,98.71,98.74,61430.0,90.875,90.8842,90.6729,90.7005,61430.0
2019-01-23 11:25:00,98.74,98.86,98.67,98.84,36719.0,90.7005,90.8107,90.6362,90.7923,36719.0
2019-01-23 11:30:00,98.83,98.85,98.73,98.84,37054.0,90.7831,90.8015,90.6913,90.7923,37054.0
2019-01-23 11:35:00,98.83,98.85,98.64,98.79,36783.0,90.7831,90.8015,90.6086,90.7464,36783.0
2019-01-23 11:40:00,98.79,98.82,98.67,98.69,25775.0,90.7464,90.7739,90.6362,90.6545,25775.0
2019-01-23 11:45:00,98.68,98.76,98.6,98.61,31807.0,90.6453,90.7188,90.5719,90.581,31807.0
2019-01-23 11:50:00,98.62,98.69,98.53,98.59,24497.0,90.5902,90.6545,90.5076,90.5627,24497.0
2019-01-23 11:55:00,98.59,98.67,98.51,98.6,24828.0,90.5627,90.6362,90.4892,90.5719,24828.0
2019-01-23 12:00:00,98.59,98.8,98.51,98.78,34304.0,90.5627,90.7556,90.4892,90.7372,34304.0
2019-01-23 12:05:00,98.77,98.81,98.48,98.56,27185.0,90.728,90.7648,90.4616,90.5351,27185.0
2019-01-23 12:10:00,98.57,98.65,98.52,98.58,29233.0,90.5443,90.6178,90.4984,90.5535,29233.0
2019-01-23 12:15:00,98.59,98.6,98.46,98.6,28021.0,90.5627,90.5719,90.4433,90.5719,28021.0
2019-01-23 12:20:00,98.59,98.71,98.59,98.71,47907.0,90.5627,90.6729,90.5627,90.6729,47907.0
2019-01-23 12:25:00,98.71,98.83,98.7,98.75,29530.0,90.6729,90.7831,90.6637,90.7096,29530.0
2019-01-23 12:30:00,98.75,98.9,98.71,98.88,19122.0,90.7096,90.8474,90.6729,90.8291,19122.0
2019-01-23 12:35:00,98.88,98.96,98.83,98.87,15757.0,90.8291,90.9025,90.7831,90.8199,15757.0
2019-01-23 12:40:00,98.87,98.99,98.86,98.99,18982.0,90.8199,90.9301,90.8107,90.9301,18982.0
2019-01-23 12:45:00,98.98,99.07,98.95,99.05,18504.0,90.9209,91.0036,90.8934,90.9852,18504.0
2019-01-23 12:50:00,99.05,99.12,99.0,99.08,11909.0,90.9852,91.0495,90.9393,91.0128,11909.0
2019-01-23 12:55:00,99.06,99.2,99.01,99.18,19060.0,90.9944,91.123,90.9485,91.1046,19060.0
2019-01-23 13:00:00,99.18,99.18,99.06,99.1,14407.0,91.1046,91.1046,90.9944,91.0311,14407.0
2019-01-23 13:05:00,99.08,99.23,99.03,99.19,16955.0,91.0128,91.1506,90.9668,91.1138,16955.0
2019-01-23 13:10:00,99.18,99.18,99.06,99.12,17326.0,91.1046,91.1046,90.9944,91.0495,17326.0
2019-01-23 13:15:00,99.13,99.33,99.13,99.28,20299.0,91.0587,91.2424,91.0587,91.1965,20299.0
2019-01-23 13:20:00,99.29,99.38,99.29,99.3,12067.0,91.2057,91.2883,91.2057,91.2149,12067.0
2019-01-23 13:25:00,99.32,99.36,99.24,99.26,15623.0,91.2332,91.27,91.1597,91.1781,15623.0
2019-01-23 13:30:00,99.27,99.39,99.25,99.29,21530.0,91.1873,91.2975,91.1689,91.2057,21530.0
2019-01-23 13:35:00,99.3,99.37,99.22,99.23,20501.0,91.2149,91.2792,91.1414,91.1506,20501.0
2019-01-23 13:40:00,99.26,99.32,99.25,99.3,11479.0,91.1781,91.2332,91.1689,91.2149,11479.0
2019-01-23 13:45:00,99.31,99.35,99.28,99.3,13954.0,91.224,91.2608,91.1965,91.2149,13954.0
2019-01-23 13:50:00,99.31,99.34,99.24,99.33,10063.0,91.224,91.2516,91.1597,91.2424,10063.0
2019-01-23 13:55:00,99.32,99.35,99.2,99.28,27839.0,91.2332,91.2608,91.123,91.1965,27839.0
2019-01-23 14:00:00,99.3,99.61,99.29,99.53,15177.0,91.2149,91.4996,91.2057,91.4261,15177.0
2019-01-23 14:05:00,99.53,99.53,99.44,99.45,15206.0,91.4261,91.4261,91.3435,91.3526,15206.0
2019-01-23 14:10:00,99.47,99.53,99.44,99.49,15065.0,91.371,91.4261,91.3435,91.3894,15065.0
2019-01-23 14:15:00,99.48,99.48,99.26,99.28,11991.0,91.3802,91.3802,91.1781,91.1965,11991.0
2019-01-23 14:20:00,99.29,99.42,99.27,99.4,12001.0,91.2057,91.3251,91.1873,91.3067,12001.0
2019-01-23 14:25:00,99.41,99.45,99.35,99.4,10306.0,91.3159,91.3526,91.2608,91.3067,10306.0
2019-01-23 14:30:00,99.4,99.4,99.26,99.38,19674.0,91.3067,91.3067,91.1781,91.2883,19674.0
2019-01-23 14:35:00,99.42,99.43,99.25,99.28,16049.0,91.3251,91.3343,91.1689,91.1965,16049.0
2019-01-23 14:40:00,99.26,99.29,99.18,99.18,18800.0,91.1781,91.2057,91.1046,91.1046,18800.0
2019-01-23 14:45:00,99.17,99.23,99.12,99.22,17371.0,91.0954,91.1506,91.0495,91.1414,17371.0
2019-01-23 14:50:00,99.22,99.31,99.21,99.22,24705.0,91.1414,91.224,91.1322,91.1414,24705.0
2019-01-23 14:55:00,99.24,99.35,99.23,99.29,25340.0,91.1597,91.2608,91.1506,91.2057,25340.0
2019-01-23 15:00:00,99.29,99.45,99.29,99.39,23186.0,91.2057,91.3526,91.2057,91.2975,23186.0
2019-01-23 15:05:00,99.39,99.45,99.3,99.38,37439.0,91.2975,91.3526,91.2149,91.2883,37439.0
2019-01-23 15:10:00,99.37,99.45,99.34,99.43,17731.0,91.2792,91.3526,91.2516,91.3343,17731.0
2019-01-23 15:15:00,99.41,99.62,99.41,99.6,24675.0,91.3159,91.5088,91.3159,91.4904,24675.0
2019-01-23 15:20:00,99.59,99.68,99.55,99.56,36179.0,91.4812,91.5639,91.4445,91.4537,36179.0
2019-01-23 15:25:00,99.56,99.59,99.49,99.52,35749.0,91.4537,91.4812,91.3894,91.4169,35749.0
2019-01-23 15:30:00,99.53,99.53,99.41,99.42,35185.0,91.4261,91.4261,91.3159,91.3251,35185.0
2019-01-23 15:35:00,99.43,99.47,99.39,99.43,50656.0,91.3343,91.371,91.2975,91.3343,50656.0
2019-01-23 15:40:00,99.43,99.51,99.42,99.44,47455.0,91.3343,91.4078,91.3251,91.3435,47455.0
2019-01-23 15:45:00,99.45,99.51,99.39,99.51,51007.0,91.3526,91.4078,91.2975,91.4078,51007.0
2019-01-23 15:50:00,99.5,99.52,99.41,99.47,73965.0,91.3986,91.4169,91.3159,91.371,73965.0
2019-01-23 15:55:00,99.48,99.78,99.47,99.7,243558.0,91.3802,91.6558,91.371,91.5823,243558.0
2019-01-24 09:30:00,99.59,100.22,99.59,100.02,60333.0,91.4812,92.06,91.4812,91.8762,60333.0
2019-01-24 09:35:00,99.97,100.29,99.9,100.05,46242.0,91.8303,92.1243,91.766,91.9038,46242.0
2019-01-24 09:40:00,100.06,100.35,99.96,100.35,27415.0,91.913,92.1794,91.8211,92.1794,27415.0
2019-01-24 09:45:00,100.35,100.54,100.34,100.43,52583.0,92.1794,92.3539,92.1702,92.2529,52583.0
2019-01-24 09:50:00,100.41,100.52,100.39,100.44,36926.0,92.2345,92.3355,92.2161,92.262,36926.0
2019-01-24 09:55:00,100.44,100.45,100.13,100.18,64286.0,92.262,92.2712,91.9773,92.0232,64286.0
2019-01-24 10:00:00,100.17,100.25,100.0,100.16,16500.0,92.014,92.0875,91.8579,92.0048,16500.0
2019-01-24 10:05:00,100.14,100.29,100.12,100.22,20320.0,91.9865,92.1243,91.9681,92.06,20320.0
2019-01-24 10:10:00,100.21,100.26,100.1,100.19,37399.0,92.0508,92.0967,91.9497,92.0324,37399.0
2019-01-24 10:15:00,100.2,100.27,100.16,100.24,36585.0,92.0416,92.1059,92.0048,92.0783,36585.0
2019-01-24 10:20:00,100.25,100.28,100.11,100.25,20601.0,92.0875,92.1151,91.9589,92.0875,20601.0
2019-01-24 10:25:00,100.23,100.35,100.2,100.24,28460.0,92.0691,92.1794,92.0416,92.0783,28460.0
2019-01-24 10:30:00,100.24,100.28,100.2,100.22,24258.0,92.0783,92.1151,92.0416,92.06,24258.0
2019-01-24 10:35:00,100.21,100.23,100.12,100.17,15340.0,92.0508,92.0691,91.9681,92.014,15340.0
2019-01-24 10:40:00,100.16,100.26,100.11,100.2,22277.0,92.0048,92.0967,91.9589,92.0416,22277.0
2019-01-24 10:45:00,100.18,100.18,99.98,100.01,17655.0,92.0232,92.0232,91.8395,91.867,17655.0
2019-01-24 10:50:00,100.0,100.04,99.84,99.89,14589.0,91.8579,91.8946,91.7109,91.7568,14589.0
2019-01-24 10:55:00,99.89,99.93,99.8,99.9,30344.0,91.7568,91.7936,91.6741,91.766,30344.0
2019-01-24 11:00:00,99.9,99.93,99.79,99.86,22361.0,91.766,91.7936,91.665,91.7293,22361.0
2019-01-24 11:05:00,99.86,99.91,99.82,99.85,14030.0,91.7293,91.7752,91.6925,91.7201,14030.0
2019-01-24 11:10:00,99.86,99.88,99.59,99.68,28001.0,91.7293,91.7476,91.4812,91.5639,28001.0
2019-01-24 11:15:00,99.67,99.84,99.67,99.72,18004.0,91.5547,91.7109,91.5547,91.6007,18004.0
2019-01-24 11:20:00,99.71,99.79,99.64,99.73,19028.0,91.5915,91.665,91.5272,91.6098,19028.0
2019-01-24 11:25:00,99.73,99.88,99.71,99.84,20329.0,91.6098,91.7476,91.5915,91.7109,20329.0
2019-01-24 11:30:00,99.85,99.98,99.8,99.98,29304.0,91.7201,91.8395,91.6741,91.8395,29304.0
2019-01-24 11:35:00,99.97,100.05,99.92,100.02,22723.0,91.8303,91.9038,91.7844,91.8762,22723.0
2019-01-24 11:40:00,100.02,100.05,99.98,100.02,70605.0,91.8762,91.9038,91.8395,91.8762,70605.0
2019-01-24 11:45:00,100.03,100.13,99.99,100.06,33821.0,91.8854,91.9773,91.8487,91.913,33821.0
2019-01-24 11:50:00,100.04,100.04,99.88,99.95,19615.0,91.8946,91.8946,91.7476,91.8119,19615.0
2019-01-24 11:55:00,99.95,100.03,99.87,99.95,20347.0,91.8119,91.8854,91.7384,91.8119,20347.0
2019-01-24 12:00:00,99.95,99.99,99.86,99.86,16877.0,91.8119,91.8487,91.7293,91.7293,16877.0
2019-01-24 12:05:00,99.86,99.87,99.77,99.77,17013.0,91.7293,91.7384,91.6466,91.6466,17013.0
2019-01-24 12:10:00,99.75,99.79,99.66,99.7,19566.0,91.6282,91.665,91.5455,91.5823,19566.0
2019-01-24 12:15:00,99.7,99.83,99.69,99.8,12709.0,91.5823,91.7017,91.5731,91.6741,12709.0
2019-01-24 12:20:00,99.79,99.84,99.75,99.81,11942.0,91.665,91.7109,91.6282,91.6833,11942.0
2019-01-24 12:25:00,99.81,99.87,99.77,99.83,13631.0,91.6833,91.7384,91.6466,91.7017,13631.0
2019-01-24 12:30:00,99.82,99.89,99.79,99.85,9048.0,91.6925,91.7568,91.665,91.7201,9048.0
2019-01-24 12:35:00,99.83,99.83,99.67,99.77,10819.0,91.7017,91.7017,91.5547,91.6466,10819.0
2019-01-24 12:40:00,99.77,99.81,99.75,99.81,9324.0,91.6466,91.6833,91.6282,91.6833,9324.0
2019-01-24 12:45:00,99.8,99.83,99.75,99.77,10208.0,91.6741,91.7017,91.6282,91.6466,10208.0
2019-01-24 12:50:00,99.75,99.77,99.64,99.68,22503.0,91.6282,91.6466,91.5272,91.5639,22503.0
2019-01-24 12:55:00,99.69,99.76,99.67,99.76,8403.0,91.5731,91.6374,91.5547,91.6374,8403.0
2019-01-24 13:00:00,99.76,99.79,99.63,99.68,15398.0,91.6374,91.665,91.518,91.5639,15398.0
2019-01-24 13:05:00,99.68,99.78,99.68,99.78,19638.0,91.5639,91.6558,91.5639,91.6558,19638.0
2019-01-24 13:10:00,99.77,99.77,99.48,99.57,23739.0,91.6466,91.6466,91.3802,91.4629,23739.0
2019-01-24 13:15:00,99.57,99.59,99.43,99.56,18814.0,91.4629,91.4812,91.3343,91.4537,18814.0
2019-01-24 13:20:00,99.55,99.6,99.47,99.48,15994.0,91.4445,91.4904,91.371,91.3802,15994.0
2019-01-24 13:25:00,99.47,99.54,99.41,99.51,13769.0,91.371,91.4353,91.3159,91.4078,13769.0
2019-01-24 13:30:00,99.49,99.62,99.47,99.6,14451.0,91.3894,91.5088,91.371,91.4904,14451.0
2019-01-24 13:35:00,99.59,99.61,99.53,99.54,16890.0,91.4812,91.4996,91.4261,91.4353,16890.0
2019-01-24 13:40:00,99.55,99.57,99.38,99.4,20643.0,91.4445,91.4629,91.2883,91.3067,20643.0
2019-01-24 13:45:00,99.42,99.56,99.4,99.55,18920.0,91.3251,91.4537,91.3067,91.4445,18920.0
2019-01-24 13:50:00,99.55,99.65,99.54,99.63,17793.0,91.4445,91.5364,91.4353,91.518,17793.0
2019-01-24 13:55:00,99.64,99.66,99.59,99.61,14269.0,91.5272,91.5455,91.4812,91.4996,14269.0
2019-01-24 14:00:00,99.62,99.67,99.58,99.65,21656.0,91.5088,91.5547,91.4721,91.5364,21656.0
2019-01-24 14:05:00,99.65,99.77,99.65,99.67,22178.0,91.5364,91.6466,91.5364,91.5547,22178.0
2019-01-24 14:10:00,99.68,99.75,99.64,99.71,14253.0,91.5639,91.6282,91.5272,91.5915,14253.0
2019-01-24 14:15:00,99.72,99.78,99.7,99.77,12240.0,91.6007,91.6558,91.5823,91.6466,12240.0
2019-01-24 14:20:00,99.77,99.8,99.69,99.69,15229.0,91.6466,91.6741,91.5731,91.5731,15229.0
2019-01-24 14:25:00,99.7,99.78,99.68,99.76,12641.0,91.5823,91.6558,91.5639,91.6374,12641.0
2019-01-24 14:30:00,99.76,99.81,99.66,99.79,21631.0,91.6374,91.6833,91.5455,91.665,21631.0
2019-01-24 14:35:00,99.8,99.91,99.78,99.86,27288.0,91.6741,91.7752,91.6558,91.7293,27288.0
2019-01-24 14:40:00,99.86,99.87,99.71,99.72,34957.0,91.7293,91.7384,91.5915,91.6007,34957.0
2019-01-24 14:45:00,99.73,99.82,99.71,99.81,15047.0,91.6098,91.6925,91.5915,91.6833,15047.0
2019-01-24 14:50:00,99.81,99.82,99.78,99.8,10156.0,91.6833,91.6925,91.6558,91.6741,10156.0
2019-01-24 14:55:00,99.8,99.84,99.77,99.81,21035.0,91.6741,91.7109,91.6466,91.6833,21035.0
2019-01-24 15:00:00,99.81,99.86,99.76,99.81,20575.0,91.6833,91.7293,91.6374,91.6833,20575.0
2019-01-24 15:05:00,99.83,99.96,99.83,99.95,20822.0,91.7017,91.8211,91.7017,91.8119,20822.0
2019-01-24 15:10:00,99.94,100.04,99.9,99.97,30626.0,91.8027,91.8946,91.766,91.8303,30626.0
2019-01-24 15:15:00,99.98,100.02,99.9,99.9,22417.0,91.8395,91.8762,91.766,91.766,22417.0
2019-01-24 15:20:00,99.9,99.91,99.84,99.86,25220.0,91.766,91.7752,91.7109,91.7293,25220.0
2019-01-24 15:25:00,99.86,99.89,99.83,99.86,25215.0,91.7293,91.7568,91.7017,91.7293,25215.0
2019-01-24 15:30:00,99.85,99.89,99.82,99.85,72209.0,91.7201,91.7568,91.6925,91.7201,72209.0
2019-01-24 15:35:00,99.84,99.87,99.83,99.84,59354.0,91.7109,91.7384,91.7017,91.7109,59354.0
2019-01-24 15:40:00,99.84,99.87,99.71,99.72,70882.0,91.7109,91.7384,91.5915,91.6007,70882.0
2019-01-24 15:45:00,99.72,99.79,99.72,99.77,62302.0,91.6007,91.665,91.6007,91.6466,62302.0
2019-01-24 15:50:00,99.77,99.89,99.75,99.82,118709.0,91.6466,91.7568,91.6282,91.6925,118709.0
2019-01-24 15:55:00,99.82,99.9,99.73,99.73,256961.0,91.6925,91.766,91.6098,91.6098,256961.0
2019-01-25 09:30:00,100.43,100.75,100.09,100.59,94875.0,92.2529,92.5468,91.9405,92.3998,94875.0
2019-01-25 09:35:00,100.64,100.7,100.36,100.54,35345.0,92.4458,92.5009,92.1886,92.3539,35345.0
2019-01-25 09:40:00,100.57,100.66,100.43,100.48,26230.0,92.3815,92.4641,92.2529,92.2988,26230.0
2019-01-25 09:45:00,100.51,100.53,100.34,100.48,39461.0,92.3263,92.3447,92.1702,92.2988,39461.0
2019-01-25 09:50:00,100.48,100.64,100.46,100.57,32452.0,92.2988,92.4458,92.2804,92.3815,32452.0
2019-01-25 09:55:00,100.59,100.66,100.47,100.62,17219.0,92.3998,92.4641,92.2896,92.4274,17219.0
2019-01-25 10:00:00,100.62,100.67,100.49,100.57,52074.0,92.4274,92.4733,92.308,92.3815,52074.0
2019-01-25 10:05:00,100.58,100.68,100.52,100.63,25752.0,92.3906,92.4825,92.3355,92.4366,25752.0
2019-01-25 10:10:00,100.61,100.63,100.45,100.55,32759.0,92.4182,92.4366,92.2712,92.3631,32759.0
2019-01-25 10:15:00,100.54,100.66,100.51,100.64,29859.0,92.3539,92.4641,92.3263,92.4458,29859.0
2019-01-25 10:20:00,100.66,100.67,100.57,100.59,36208.0,92.4641,92.4733,92.3815,92.3998,36208.0
2019-01-25 10:25:00,100.59,100.61,100.5,100.54,40284.0,92.3998,92.4182,92.3172,92.3539,40284.0
2019-01-25 10:30:00,100.54,100.75,100.47,100.58,33571.0,92.3539,92.5468,92.2896,92.3906,33571.0
2019-01-25 10:35:00,100.58,100.97,100.58,100.97,55683.0,92.3906,92.7489,92.3906,92.7489,55683.0
2019-01-25 10:40:00,100.97,100.98,100.85,100.96,42109.0,92.7489,92.7581,92.6387,92.7397,42109.0
2019-01-25 10:45:00,100.97,101.11,100.96,101.11,23564.0,92.7489,92.8775,92.7397,92.8775,23564.0
2019-01-25 10:50:00,101.09,101.14,101.05,101.12,19505.0,92.8591,92.905,92.8224,92.8867,19505.0
2019-01-25 10:55:00,101.12,101.16,100.99,101.0,38014.0,92.8867,92.9234,92.7673,92.7764,38014.0
2019-01-25 11:00:00,101.02,101.06,100.92,100.97,25229.0,92.7948,92.8316,92.703,92.7489,25229.0
2019-01-25 11:05:00,100.96,101.04,100.93,100.93,18244.0,92.7397,92.8132,92.7121,92.7121,18244.0
2019-01-25 11:10:00,100.93,101.0,100.9,100.95,14598.0,92.7121,92.7764,92.6846,92.7305,14598.0
2019-01-25 11:15:00,100.96,100.96,100.85,100.92,18529.0,92.7397,92.7397,92.6387,92.703,18529.0
2019-01-25 11:20:00,100.91,100.97,100.87,100.89,11722.0,92.6938,92.7489,92.657,92.6754,11722.0
2019-01-25 11:25:00,100.87,100.89,100.79,100.88,15616.0,92.657,92.6754,92.5835,92.6662,15616.0
2019-01-25 11:30:00,100.88,100.98,100.82,100.94,13962.0,92.6662,92.7581,92.6111,92.7213,13962.0
2019-01-25 11:35:00,100.94,101.06,100.94,101.03,29516.0,92.7213,92.8316,92.7213,92.804,29516.0
2019-01-25 11:40:00,101.05,101.23,101.05,101.2,14239.0,92.8224,92.9877,92.8224,92.9602,14239.0
2019-01-25 11:45:00,101.2,101.2,101.08,101.15,10061.0,92.9602,92.9602,92.8499,92.9142,10061.0
2019-01-25 11:50:00,101.16,101.17,101.04,101.06,11007.0,92.9234,92.9326,92.8132,92.8316,11007.0
2019-01-25 11:55:00,101.05,101.16,101.05,101.16,10096.0,92.8224,92.9234,92.8224,92.9234,10096.0
2019-01-25 12:00:00,101.15,101.2,101.04,101.13,15608.0,92.9142,92.9602,92.8132,92.8959,15608.0
2019-01-25 12:05:00,101.13,101.19,101.1,101.12,11184.0,92.8959,92.951,92.8683,92.8867,11184.0
2019-01-25 12:10:00,101.14,101.2,101.1,101.12,15756.0,92.905,92.9602,92.8683,92.8867,15756.0
2019-01-25 12:15:00,101.13,101.16,101.09,101.13,8899.0,92.8959,92.9234,92.8591,92.8959,8899.0
2019-01-25 12:20:00,101.12,101.18,101.05,101.17,14917.0,92.8867,92.9418,92.8224,92.9326,14917.0
2019-01-25 12:25:00,101.18,101.58,101.18,101.54,38003.0,92.9418,93.3092,92.9418,93.2725,38003.0
2019-01-25 12:30:00,101.53,101.59,101.34,101.34,42554.0,93.2633,93.3184,93.0888,93.0888,42554.0
2019-01-25 12:35:00,101.31,101.37,101.3,101.36,11831.0,93.0612,93.1163,93.052,93.1071,11831.0
2019-01-25 12:40:00,101.38,101.38,101.19,101.19,14025.0,93.1255,93.1255,92.951,92.951,14025.0
2019-01-25 12:45:00,101.2,101.21,100.99,101.09,23307.0,92.9602,92.9693,92.7673,92.8591,23307.0
2019-01-25 12:50:00,101.12,101.12,100.91,100.99,17617.0,92.8867,92.8867,92.6938,92.7673,17617.0
2019-01-25 12:55:00,100.99,101.09,100.98,101.06,18458.0,92.7673,92.8591,92.7581,92.8316,18458.0
2019-01-25 13:00:00,101.07,101.13,101.06,101.08,7700.0,92.8407,92.8959,92.8316,92.8499,7700.0
2019-01-25 13:05:00,101.08,101.12,101.02,101.07,9832.0,92.8499,92.8867,92.7948,92.8407,9832.0
2019-01-25 13:10:00,101.07,101.16,100.97,101.15,11435.0,92.8407,92.9234,92.7489,92.9142,11435.0
2019-01-25 13:15:00,101.16,101.2,101.09,101.14,10641.0,92.9234,92.9602,92.8591,92.905,10641.0
2019-01-25 13:20:00,101.14,101.25,101.11,101.2,20118.0,92.905,93.0061,92.8775,92.9602,20118.0
2019-01-25 13:25:00,101.2,101.29,101.17,101.24,11811.0,92.9602,93.0428,92.9326,92.9969,11811.0
2019-01-25 13:30:00,101.23,101.28,101.21,101.24,15104.0,92.9877,93.0336,92.9693,92.9969,15104.0
2019-01-25 13:35:00,101.26,101.32,101.17,101.22,13729.0,93.0153,93.0704,92.9326,92.9785,13729.0
2019-01-25 13:40:00,101.22,101.27,101.21,101.25,19586.0,92.9785,93.0245,92.9693,93.0061,19586.0
2019-01-25 13:45:00,101.25,101.27,101.22,101.25,7411.0,93.0061,93.0245,92.9785,93.0061,7411.0
2019-01-25 13:50:00,101.24,101.26,101.2,101.23,9255.0,92.9969,93.0153,92.9602,92.9877,9255.0
2019-01-25 13:55:00,101.24,101.26,101.19,101.22,9185.0,92.9969,93.0153,92.951,92.9785,9185.0
2019-01-25 14:00:00,101.21,101.24,101.16,101.23,10188.0,92.9693,92.9969,92.9234,92.9877,10188.0
2019-01-25 14:05:00,101.23,101.27,101.22,101.24,11089.0,92.9877,93.0245,92.9785,92.9969,11089.0
2019-01-25 14:10:00,101.24,101.26,101.16,101.25,21564.0,92.9969,93.0153,92.9234,93.0061,21564.0
2019-01-25 14:15:00,101.24,101.29,101.14,101.18,14439.0,92.9969,93.0428,92.905,92.9418,14439.0
2019-01-25 14:20:00,101.18,101.19,100.99,101.1,17669.0,92.9418,92.951,92.7673,92.8683,17669.0
2019-01-25 14:25:00,101.13,101.13,100.95,100.99,20144.0,92.8959,92.8959,92.7305,92.7673,20144.0
2019-01-25 14:30:00,101.0,101.05,100.95,100.98,15253.0,92.7764,92.8224,92.7305,92.7581,15253.0
2019-01-25 14:35:00,100.97,101.06,100.92,100.99,8734.0,92.7489,92.8316,92.703,92.7673,8734.0
2019-01-25 14:40:00,100.99,101.05,100.95,101.02,13139.0,92.7673,92.8224,92.7305,92.7948,13139.0
2019-01-25 14:45:00,101.03,101.11,101.03,101.11,9658.0,92.804,92.8775,92.804,92.8775,9658.0
2019-01-25 14:50:00,101.1,101.14,101.03,101.09,13795.0,92.8683,92.905,92.804,92.8591,13795.0
2019-01-25 14:55:00,101.08,101.15,101.03,101.08,23217.0,92.8499,92.9142,92.804,92.8499,23217.0
2019-01-25 15:00:00,101.09,101.09,101.0,101.02,12924.0,92.8591,92.8591,92.7764,92.7948,12924.0
2019-01-25 15:05:00,101.02,101.05,100.89,100.91,17825.0,92.7948,92.8224,92.6754,92.6938,17825.0
2019-01-25 15:10:00,100.93,100.97,100.9,100.92,17390.0,92.7121,92.7489,92.6846,92.703,17390.0
2019-01-25 15:15:00,100.92,101.02,100.92,100.94,21871.0,92.703,92.7948,92.703,92.7213,21871.0
2019-01-25 15:20:00,100.94,100.96,100.81,100.81,18767.0,92.7213,92.7397,92.6019,92.6019,18767.0
2019-01-25 15:25:00,100.82,100.83,100.67,100.71,44256.0,92.6111,92.6203,92.4733,92.5101,44256.0
2019-01-25 15:30:00,100.71,100.72,100.5,100.64,82264.0,92.5101,92.5192,92.3172,92.4458,82264.0
2019-01-25 15:35:00,100.64,100.69,100.57,100.67,60748.0,92.4458,92.4917,92.3815,92.4733,60748.0
2019-01-25 15:40:00,100.67,100.76,100.6,100.68,64233.0,92.4733,92.556,92.409,92.4825,64233.0
2019-01-25 15:45:00,100.68,100.72,100.62,100.68,57843.0,92.4825,92.5192,92.4274,92.4825,57843.0
2019-01-25 15:50:00,100.69,100.69,100.61,100.65,69152.0,92.4917,92.4917,92.4182,92.4549,69152.0
2019-01-25 15:55:00,100.66,100.8,100.64,100.74,187801.0,92.4641,92.5927,92.4458,92.5376,187801.0
2019-01-28 09:30:00,100.05,100.32,99.72,100.08,69520.0,91.9038,92.1518,91.6007,91.9313,69520.0
2019-01-28 09:35:00,100.1,100.41,99.92,99.92,31804.0,91.9497,92.2345,91.7844,91.7844,31804.0
2019-01-28 09:40:00,99.92,100.38,99.87,100.32,33865.0,91.7844,92.2069,91.7384,92.1518,33865.0
2019-01-28 09:45:00,100.3,100.35,100.0,100.0,46304.0,92.1334,92.1794,91.8579,91.8579,46304.0
2019-01-28 09:50:00,99.99,100.12,99.83,100.01,63892.0,91.8487,91.9681,91.7017,91.867,63892.0
2019-01-28 09:55:00,100.0,100.13,99.93,100.03,42302.0,91.8579,91.9773,91.7936,91.8854,42302.0
2019-01-28 10:00:00,100.02,100.03,99.86,99.88,30815.0,91.8762,91.8854,91.7293,91.7476,30815.0
2019-01-28 10:05:00,99.91,100.04,99.91,100.0,28836.0,91.7752,91.8946,91.7752,91.8579,28836.0
2019-01-28 10:10:00,100.01,100.02,99.87,99.87,25378.0,91.867,91.8762,91.7384,91.7384,25378.0
2019-01-28 10:15:00,99.88,100.02,99.88,100.02,27708.0,91.7476,91.8762,91.7476,91.8762,27708.0
2019-01-28 10:20:00,100.0,100.06,99.95,100.0,46492.0,91.8579,91.913,91.8119,91.8579,46492.0
2019-01-28 10:25:00,100.0,100.01,99.92,100.01,18607.0,91.8579,91.867,91.7844,91.867,18607.0
2019-01-28 10:30:00,100.0,100.0,99.87,99.88,22841.0,91.8579,91.8579,91.7384,91.7476,22841.0
2019-01-28 10:35:00,99.89,99.91,99.83,99.84,22084.0,91.7568,91.7752,91.7017,91.7109,22084.0
2019-01-28 10:40:00,99.83,100.0,99.83,99.94,25735.0,91.7017,91.8579,91.7017,91.8027,25735.0
2019-01-28 10:45:00,99.92,99.93,99.76,99.76,19919.0,91.7844,91.7936,91.6374,91.6374,19919.0
2019-01-28 10:50:00,99.75,99.94,99.71,99.94,29458.0,91.6282,91.8027,91.5915,91.8027,29458.0
2019-01-28 10:55:00,99.95,99.95,99.74,99.74,18996.0,91.8119,91.8119,91.619,91.619,18996.0
2019-01-28 11:00:00,99.74,99.81,99.67,99.67,16838.0,91.619,91.6833,91.5547,91.5547,16838.0
2019-01-28 11:05:00,99.67,99.74,99.64,99.71,21247.0,91.5547,91.619,91.5272,91.5915,21247.0
2019-01-28 11:10:00,99.7,99.84,99.66,99.8,27321.0,91.5823,91.7109,91.5455,91.6741,27321.0
2019-01-28 11:15:00,99.79,99.87,99.73,99.85,30679.0,91.665,91.7384,91.6098,91.7201,30679.0
2019-01-28 11:20:00,99.87,99.99,99.87,99.96,24955.0,91.7384,91.8487,91.7384,91.8211,24955.0
2019-01-28 11:25:00,99.95,100.0,99.88,99.89,33314.0,91.8119,91.8579,91.7476,91.7568,33314.0
2019-01-28 11:30:00,99.92,100.0,99.84,99.88,22209.0,91.7844,91.8579,91.7109,91.7476,22209.0
2019-01-28 11:35:00,99.88,99.88,99.74,99.77,21449.0,91.7476,91.7476,91.619,91.6466,21449.0
2019-01-28 11:40:00,99.77,99.77,99.69,99.7,18495.0,91.6466,91.6466,91.5731,91.5823,18495.0
2019-01-28 11:45:00,99.69,99.77,99.51,99.59,32462.0,91.5731,91.6466,91.4078,91.4812,32462.0
2019-01-28 11:50:00,99.6,99.74,99.59,99.6,20220.0,91.4904,91.619,91.4812,91.4904,20220.0
2019-01-28 11:55:00,99.61,99.68,99.56,99.57,24417.0,91.4996,91.5639,91.4537,91.4629,24417.0
2019-01-28 12:00:00,99.56,99.6,99.48,99.57,24584.0,91.4537,91.4904,91.3802,91.4629,24584.0
2019-01-28 12:05:00,99.58,99.68,99.55,99.68,12987.0,91.4721,91.5639,91.4445,91.5639,12987.0
2019-01-28 12:10:00,99.68,99.71,99.61,99.63,19682.0,91.5639,91.5915,91.4996,91.518,19682.0
2019-01-28 12:15:00,99.64,99.77,99.64,99.74,14285.0,91.5272,91.6466,91.5272,91.619,14285.0
2019-01-28 12:20:00,99.73,99.79,99.72,99.78,17187.0,91.6098,91.665,91.6007,91.6558,17187.0
2019-01-28 12:25:00,99.77,99.83,99.71,99.74,22831.0,91.6466,91.7017,91.5915,91.619,22831.0
2019-01-28 12:30:00,99.76,99.8,99.71,99.78,16894.0,91.6374,91.6741,91.5915,91.6558,16894.0
2019-01-28 12:35:00,99.77,99.81,99.69,99.8,16975.0,91.6466,91.6833,91.5731,91.6741,16975.0
2019-01-28 12:40:00,99.8,99.88,99.78,99.81,14742.0,91.6741,91.7476,91.6558,91.6833,14742.0
2019-01-28 12:45:00,99.82,99.91,99.8,99.87,17260.0,91.6925,91.7752,91.6741,91.7384,17260.0
2019-01-28 12:50:00,99.88,99.93,99.84,99.85,28516.0,91.7476,91.7936,91.7109,91.7201,28516.0
2019-01-28 12:55:00,99.84,99.87,99.76,99.76,26640.0,91.7109,91.7384,91.6374,91.6374,26640.0
2019-01-28 13:00:00,99.75,99.77,99.7,99.76,20820.0,91.6282,91.6466,91.5823,91.6374,20820.0
2019-01-28 13:05:00,99.72,99.84,99.71,99.83,13855.0,91.6007,91.7109,91.5915,91.7017,13855.0
2019-01-28 13:10:00,99.84,99.88,99.81,99.85,14133.0,91.7109,91.7476,91.6833,91.7201,14133.0
2019-01-28 13:15:00,99.85,99.86,99.83,99.84,8661.0,91.7201,91.7293,91.7017,91.7109,8661.0
2019-01-28 13:20:00,99.83,100.05,99.82,99.92,69453.0,91.7017,91.9038,91.6925,91.7844,69453.0
2019-01-28 13:25:00,99.93,99.97,99.81,99.84,20863.0,91.7936,91.8303,91.6833,91.7109,20863.0
2019-01-28 13:30:00,99.84,100.0,99.84,100.0,23428.0,91.7109,91.8579,91.7109,91.8579,23428.0
2019-01-28 13:35:00,100.0,100.01,99.9,99.93,24566.0,91.8579,91.867,91.766,91.7936,24566.0
2019-01-28 13:40:00,99.94,99.94,99.86,99.88,49683.0,91.8027,91.8027,91.7293,91.7476,49683.0
2019-01-28 13:45:00,99.88,100.01,99.88,99.97,33678.0,91.7476,91.867,91.7476,91.8303,33678.0
2019-01-28 13:50:00,99.99,100.12,99.96,100.1,85514.0,91.8487,91.9681,91.8211,91.9497,85514.0
2019-01-28 13:55:00,100.09,100.21,100.06,100.19,36238.0,91.9405,92.0508,91.913,92.0324,36238.0
2019-01-28 14:00:00,100.19,100.22,100.0,100.01,33144.0,92.0324,92.06,91.8579,91.867,33144.0
2019-01-28 14:05:00,100.01,100.07,99.99,100.06,10893.0,91.867,91.9222,91.8487,91.913,10893.0
2019-01-28 14:10:00,100.05,100.05,99.91,99.96,15509.0,91.9038,91.9038,91.7752,91.8211,15509.0
2019-01-28 14:15:00,99.97,99.98,99.92,99.95,13477.0,91.8303,91.8395,91.7844,91.8119,13477.0
2019-01-28 14:20:00,99.95,100.05,99.92,99.95,16837.0,91.8119,91.9038,91.7844,91.8119,16837.0
2019-01-28 14:25:00,99.95,100.0,99.93,100.0,14362.0,91.8119,91.8579,91.7936,91.8579,14362.0
2019-01-28 14:30:00,100.0,100.06,99.99,100.04,9554.0,91.8579,91.913,91.8487,91.8946,9554.0
2019-01-28 14:35:00,100.04,100.08,99.98,100.08,16453.0,91.8946,91.9313,91.8395,91.9313,16453.0
2019-01-28 14:40:00,100.07,100.07,99.98,100.04,21995.0,91.9222,91.9222,91.8395,91.8946,21995.0
2019-01-28 14:45:00,100.04,100.15,100.02,100.15,13882.0,91.8946,91.9957,91.8762,91.9957,13882.0
2019-01-28 14:50:00,100.17,100.3,100.17,100.21,13521.0,92.014,92.1334,92.014,92.0508,13521.0
2019-01-28 14:55:00,100.22,100.39,100.21,100.31,30130.0,92.06,92.2161,92.0508,92.1426,30130.0
2019-01-28 15:00:00,100.3,100.37,100.29,100.34,18042.0,92.1334,92.1977,92.1243,92.1702,18042.0
2019-01-28 15:05:00,100.33,100.35,100.21,100.27,21268.0,92.161,92.1794,92.0508,92.1059,21268.0
2019-01-28 15:10:00,100.26,100.4,100.26,100.4,18211.0,92.0967,92.2253,92.0967,92.2253,18211.0
2019-01-28 15:15:00,100.39,100.39,100.24,100.28,25200.0,92.2161,92.2161,92.0783,92.1151,25200.0
2019-01-28 15:20:00,100.28,100.4,100.24,100.37,24871.0,92.1151,92.2253,92.0783,92.1977,24871.0
2019-01-28 15:25:00,100.36,100.4,100.33,100.35,17294.0,92.1886,92.2253,92.161,92.1794,17294.0
2019-01-28 15:30:00,100.34,100.37,100.3,100.37,28447.0,92.1702,92.1977,92.1334,92.1977,28447.0
2019-01-28 15:35:00,100.36,100.37,100.32,100.34,37856.0,92.1886,92.1977,92.1518,92.1702,37856.0
2019-01-28 15:40:00,100.34,100.38,100.21,100.21,43035.0,92.1702,92.2069,92.0508,92.0508,43035.0
2019-01-28 15:45:00,100.21,100.26,100.07,100.09,55071.0,92.0508,92.0967,91.9222,91.9405,55071.0
2019-01-28 15:50:00,100.09,100.19,100.04,100.14,76092.0,91.9405,92.0324,91.8946,91.9865,76092.0
2019-01-28 15:55:00,100.14,100.4,100.14,100.39,164960.0,91.9865,92.2253,91.9865,92.2161,164960.0
2019-01-29 09:30:00,100.94,101.12,100.82,100.94,52615.0,92.7213,92.8867,92.6111,92.7213,52615.0
2019-01-29 09:35:00,100.94,100.95,100.76,100.83,15708.0,92.7213,92.7305,92.556,92.6203,15708.0
2019-01-29 09:40:00,100.82,100.84,100.7,100.77,26233.0,92.6111,92.6295,92.5009,92.5652,26233.0
2019-01-29 09:45:00,100.78,100.92,100.72,100.76,23972.0,92.5744,92.703,92.5192,92.556,23972.0
2019-01-29 09:50:00,100.75,100.82,100.63,100.79,41981.0,92.5468,92.6111,92.4366,92.5835,41981.0
2019-01-29 09:55:00,100.8,101.03,100.79,100.89,24360.0,92.5927,92.804,92.5835,92.6754,24360.0
2019-01-29 10:00:00,100.9,101.1,100.86,101.06,17240.0,92.6846,92.8683,92.6478,92.8316,17240.0
2019-01-29 10:05:00,101.07,101.1,100.93,100.95,19881.0,92.8407,92.8683,92.7121,92.7305,19881.0
2019-01-29 10:10:00,100.94,100.94,100.71,100.71,25047.0,92.7213,92.7213,92.5101,92.5101,25047.0
2019-01-29 10:15:00,100.7,100.72,100.58,100.67,23763.0,92.5009,92.5192,92.3906,92.4733,23763.0
2019-01-29 10:20:00,100.66,100.69,100.58,100.63,24031.0,92.4641,92.4917,92.3906,92.4366,24031.0
2019-01-29 10:25:00,100.63,100.88,100.63,100.87,23216.0,92.4366,92.6662,92.4366,92.657,23216.0
2019-01-29 10:30:00,100.89,100.94,100.85,100.86,16126.0,92.6754,92.7213,92.6387,92.6478,16126.0
2019-01-29 10:35:00,100.87,100.97,100.83,100.93,14717.0,92.657,92.7489,92.6203,92.7121,14717.0
2019-01-29 10:40:00,100.94,101.13,100.94,101.08,22357.0,92.7213,92.8959,92.7213,92.8499,22357.0
2019-01-29 10:45:00,101.07,101.1,100.96,101.03,19992.0,92.8407,92.8683,92.7397,92.804,19992.0
2019-01-29 10:50:00,101.03,101.03,100.74,100.79,41490.0,92.804,92.804,92.5376,92.5835,41490.0
2019-01-29 10:55:00,100.79,100.83,100.55,100.59,47181.0,92.5835,92.6203,92.3631,92.3998,47181.0
2019-01-29 11:00:00,100.58,100.65,100.54,100.6,30403.0,92.3906,92.4549,92.3539,92.409,30403.0
2019-01-29 11:05:00,100.59,100.68,100.54,100.64,22251.0,92.3998,92.4825,92.3539,92.4458,22251.0
2019-01-29 11:10:00,100.64,100.69,100.59,100.69,16414.0,92.4458,92.4917,92.3998,92.4917,16414.0
2019-01-29 11:15:00,100.7,100.78,100.69,100.74,26411.0,92.5009,92.5744,92.4917,92.5376,26411.0
2019-01-29 11:20:00,100.73,100.77,100.66,100.72,18227.0,92.5284,92.5652,92.4641,92.5192,18227.0
2019-01-29 11:25:00,100.71,100.86,100.71,100.82,16695.0,92.5101,92.6478,92.5101,92.6111,16695.0
2019-01-29 11:30:00,100.84,100.85,100.73,100.82,15227.0,92.6295,92.6387,92.5284,92.6111,15227.0
2019-01-29 11:35:00,100.81,100.97,100.81,100.95,19713.0,92.6019,92.7489,92.6019,92.7305,19713.0
2019-01-29 11:40:00,100.95,101.08,100.91,101.05,35195.0,92.7305,92.8499,92.6938,92.8224,35195.0
2019-01-29 11:45:00,101.06,101.19,101.06,101.15,30255.0,92.8316,92.951,92.8316,92.9142,30255.0
2019-01-29 11:50:00,101.15,101.31,101.09,101.31,28372.0,92.9142,93.0612,92.8591,93.0612,28372.0
2019-01-29 11:55:00,101.3,101.3,101.12,101.14,15986.0,93.052,93.052,92.8867,92.905,15986.0
2019-01-29 12:00:00,101.14,101.14,100.99,101.05,15772.0,92.905,92.905,92.7673,92.8224,15772.0
2019-01-29 12:05:00,101.04,101.06,101.0,101.05,9925.0,92.8132,92.8316,92.7764,92.8224,9925.0
2019-01-29 12:10:00,101.06,101.26,101.05,101.25,28057.0,92.8316,93.0153,92.8224,93.0061,28057.0
2019-01-29 12:15:00,101.25,101.37,101.21,101.34,16554.0,93.0061,93.1163,92.9693,93.0888,16554.0
2019-01-29 12:20:00,101.33,101.42,101.29,101.31,25791.0,93.0796,93.1622,93.0428,93.0612,25791.0
2019-01-29 12:25:00,101.31,101.34,101.24,101.24,11413.0,93.0612,93.0888,92.9969,92.9969,11413.0
2019-01-29 12:30:00,101.23,101.23,101.05,101.08,18641.0,92.9877,92.9877,92.8224,92.8499,18641.0
2019-01-29 12:35:00,101.09,101.11,101.05,101.11,13071.0,92.8591,92.8775,92.8224,92.8775,13071.0
2019-01-29 12:40:00,101.11,101.16,101.1,101.15,11465.0,92.8775,92.9234,92.8683,92.9142,11465.0
2019-01-29 12:45:00,101.15,101.19,101.08,101.14,13325.0,92.9142,92.951,92.8499,92.905,13325.0
2019-01-29 12:50:00,101.14,101.22,101.14,101.19,10829.0,92.905,92.9785,92.905,92.951,10829.0
2019-01-29 12:55:00,101.19,101.22,101.12,101.15,17264.0,92.951,92.9785,92.8867,92.9142,17264.0
2019-01-29 13:00:00,101.13,101.15,101.06,101.13,16727.0,92.8959,92.9142,92.8316,92.8959,16727.0
2019-01-29 13:05:00,101.13,101.21,101.12,101.16,12980.0,92.8959,92.9693,92.8867,92.9234,12980.0
2019-01-29 13:10:00,101.17,101.17,101.09,101.09,17015.0,92.9326,92.9326,92.8591,92.8591,17015.0
2019-01-29 13:15:00,101.08,101.23,101.08,101.23,9843.0,92.8499,92.9877,92.8499,92.9877,9843.0
2019-01-29 13:20:00,101.25,101.28,101.17,101.19,13282.0,93.0061,93.0336,92.9326,92.951,13282.0
2019-01-29 13:25:00,101.2,101.23,101.16,101.23,12210.0,92.9602,92.9877,92.9234,92.9877,12210.0
2019-01-29 13:30:00,101.22,101.26,101.2,101.22,12301.0,92.9785,93.0153,92.9602,92.9785,12301.0
2019-01-29 13:35:00,101.21,101.24,101.18,101.23,11598.0,92.9693,92.9969,92.9418,92.9877,11598.0
2019-01-29 13:40:00,101.23,101.38,101.2,101.36,15531.0,92.9877,93.1255,92.9602,93.1071,15531.0
2019-01-29 13:45:00,101.36,101.39,101.3,101.31,15470.0,93.1071,93.1347,93.052,93.0612,15470.0
2019-01-29 13:50:00,101.31,101.37,101.26,101.29,17107.0,93.0612,93.1163,93.0153,93.0428,17107.0
2019-01-29 13:55:00,101.28,101.38,101.28,101.37,10595.0,93.0336,93.1255,93.0336,93.1163,10595.0
2019-01-29 14:00:00,101.36,101.36,101.23,101.28,16336.0,93.1071,93.1071,92.9877,93.0336,16336.0
2019-01-29 14:05:00,101.29,101.33,101.27,101.3,13915.0,93.0428,93.0796,93.0245,93.052,13915.0
2019-01-29 14:10:00,101.3,101.35,101.27,101.35,14054.0,93.052,93.0979,93.0245,93.0979,14054.0
2019-01-29 14:15:00,101.36,101.36,101.22,101.24,19706.0,93.1071,93.1071,92.9785,92.9969,19706.0
2019-01-29 14:20:00,101.24,101.25,101.17,101.22,10822.0,92.9969,93.0061,92.9326,92.9785,10822.0
2019-01-29 14:25:00,101.22,101.23,101.14,101.22,11116.0,92.9785,92.9877,92.905,92.9785,11116.0
2019-01-29 14:30:00,101.21,101.23,101.18,101.22,11786.0,92.9693,92.9877,92.9418,92.9785,11786.0
2019-01-29 14:35:00,101.21,101.26,101.17,101.17,17634.0,92.9693,93.0153,92.9326,92.9326,17634.0
2019-01-29 14:40:00,101.16,101.2,101.07,101.07,14499.0,92.9234,92.9602,92.8407,92.8407,14499.0
2019-01-29 14:45:00,101.08,101.14,101.02,101.07,15437.0,92.8499,92.905,92.7948,92.8407,15437.0
2019-01-29 14:50:00,101.08,101.14,101.07,101.14,16435.0,92.8499,92.905,92.8407,92.905,16435.0
2019-01-29 14:55:00,101.13,101.16,101.08,101.11,22839.0,92.8959,92.9234,92.8499,92.8775,22839.0
2019-01-29 15:00:00,101.11,101.13,101.04,101.09,26704.0,92.8775,92.8959,92.8132,92.8591,26704.0
2019-01-29 15:05:00,101.09,101.16,101.05,101.15,50100.0,92.8591,92.9234,92.8224,92.9142,50100.0
2019-01-29 15:10:00,101.15,101.17,101.1,101.1,20307.0,92.9142,92.9326,92.8683,92.8683,20307.0
2019-01-29 15:15:00,101.1,101.15,101.09,101.14,20001.0,92.8683,92.9142,92.8591,92.905,20001.0
2019-01-29 15:20:00,101.14,101.15,101.08,101.11,21772.0,92.905,92.9142,92.8499,92.8775,21772.0
2019-01-29 15:25:00,101.1,101.14,101.06,101.14,29984.0,92.8683,92.905,92.8316,92.905,29984.0
2019-01-29 15:30:00,101.15,101.21,101.14,101.18,42341.0,92.9142,92.9693,92.905,92.9418,42341.0
2019-01-29 15:35:00,101.18,101.18,101.05,101.09,35155.0,92.9418,92.9418,92.8224,92.8591,35155.0
2019-01-29 15:40:00,101.09,101.13,101.02,101.06,49472.0,92.8591,92.8959,92.7948,92.8316,49472.0
2019-01-29 15:45:00,101.05,101.07,100.88,100.92,53908.0,92.8224,92.8407,92.6662,92.703,53908.0
2019-01-29 15:50:00,100.92,100.98,100.9,100.98,119364.0,92.703,92.7581,92.6846,92.7581,119364.0
2019-01-29 15:55:00,100.99,101.03,100.9,100.97,158120.0,92.7673,92.804,92.6846,92.7489,158120.0
2019-01-30 09:30:00,101.09,101.44,100.98,101.13,111079.0,92.8591,93.1806,92.7581,92.8959,111079.0
2019-01-30 09:35:00,101.13,101.35,100.97,101.31,44507.0,92.8959,93.0979,92.7489,93.0612,44507.0
2019-01-30 09:40:00,101.35,101.4,100.87,100.95,34625.0,93.0979,93.1439,92.657,92.7305,34625.0
2019-01-30 09:45:00,100.93,101.0,100.88,100.93,21452.0,92.7121,92.7764,92.6662,92.7121,21452.0
2019-01-30 09:50:00,100.94,101.01,100.89,101.01,19726.0,92.7213,92.7856,92.6754,92.7856,19726.0
2019-01-30 09:55:00,101.02,101.06,100.84,100.89,28738.0,92.7948,92.8316,92.6295,92.6754,28738.0
2019-01-30 10:00:00,100.91,100.91,100.68,100.75,24325.0,92.6938,92.6938,92.4825,92.5468,24325.0
2019-01-30 10:05:00,100.75,100.82,100.74,100.8,23416.0,92.5468,92.6111,92.5376,92.5927,23416.0
2019-01-30 10:10:00,100.81,100.89,100.78,100.8,19810.0,92.6019,92.6754,92.5744,92.5927,19810.0
2019-01-30 10:15:00,100.79,100.84,100.69,100.77,21009.0,92.5835,92.6295,92.4917,92.5652,21009.0
2019-01-30 10:20:00,100.76,100.84,100.65,100.66,24557.0,92.556,92.6295,92.4549,92.4641,24557.0
2019-01-30 10:25:00,100.66,100.71,100.65,100.68,21344.0,92.4641,92.5101,92.4549,92.4825,21344.0
2019-01-30 10:30:00,100.69,100.7,100.62,100.62,26913.0,92.4917,92.5009,92.4274,92.4274,26913.0
2019-01-30 10:35:00,100.63,100.68,100.54,100.6,33825.0,92.4366,92.4825,92.3539,92.409,33825.0
2019-01-30 10:40:00,100.61,100.74,100.6,100.72,22088.0,92.4182,92.5376,92.409,92.5192,22088.0
2019-01-30 10:45:00,100.73,100.79,100.72,100.78,23537.0,92.5284,92.5835,92.5192,92.5744,23537.0
2019-01-30 10:50:00,100.79,100.81,100.71,100.72,39640.0,92.5835,92.6019,92.5101,92.5192,39640.0
2019-01-30 10:55:00,100.73,100.98,100.73,100.92,21258.0,92.5284,92.7581,92.5284,92.703,21258.0
2019-01-30 11:00:00,100.92,101.14,100.92,101.11,52163.0,92.703,92.905,92.703,92.8775,52163.0
2019-01-30 11:05:00,101.13,101.13,101.05,101.12,18894.0,92.8959,92.8959,92.8224,92.8867,18894.0
2019-01-30 11:10:00,101.13,101.21,101.09,101.17,29681.0,92.8959,92.9693,92.8591,92.9326,29681.0
2019-01-30 11:15:00,101.17,101.25,101.15,101.17,35509.0,92.9326,93.0061,92.9142,92.9326,35509.0
2019-01-30 11:20:00,101.18,101.27,101.16,101.24,12824.0,92.9418,93.0245,92.9234,92.9969,12824.0
2019-01-30 11:25:00,101.24,101.26,101.21,101.24,33095.0,92.9969,93.0153,92.9693,92.9969,33095.0
2019-01-30 11:30:00,101.24,101.32,101.17,101.32,26743.0,92.9969,93.0704,92.9326,93.0704,26743.0
2019-01-30 11:35:00,101.32,101.32,101.22,101.27,14464.0,93.0704,93.0704,92.9785,93.0245,14464.0
2019-01-30 11:40:00,101.31,101.41,101.28,101.36,20188.0,93.0612,93.1531,93.0336,93.1071,20188.0
2019-01-30 11:45:00,101.37,101.41,101.35,101.41,15734.0,93.1163,93.1531,93.0979,93.1531,15734.0
2019-01-30 11:50:00,101.41,101.49,101.36,101.41,16296.0,93.1531,93.2265,93.1071,93.1531,16296.0
2019-01-30 11:55:00,101.42,101.5,101.4,101.47,11870.0,93.1622,93.2357,93.1439,93.2082,11870.0
2019-01-30 12:00:00,101.5,101.58,101.43,101.58,10827.0,93.2357,93.3092,93.1714,93.3092,10827.0
2019-01-30 12:05:00,101.57,101.57,101.49,101.49,7675.0,93.3,93.3,93.2265,93.2265,7675.0
2019-01-30 12:10:00,101.49,101.58,101.49,101.58,10147.0,93.2265,93.3092,93.2265,93.3092,10147.0
2019-01-30 12:15:00,101.58,101.62,101.56,101.59,8853.0,93.3092,93.346,93.2908,93.3184,8853.0
2019-01-30 12:20:00,101.59,101.6,101.5,101.5,13354.0,93.3184,93.3276,93.2357,93.2357,13354.0
2019-01-30 12:25:00,101.51,101.53,101.48,101.49,8792.0,93.2449,93.2633,93.2174,93.2265,8792.0
2019-01-30 12:30:00,101.49,101.52,101.45,101.47,16078.0,93.2265,93.2541,93.1898,93.2082,16078.0
2019-01-30 12:35:00,101.48,101.51,101.45,101.51,39752.0,93.2174,93.2449,93.1898,93.2449,39752.0
2019-01-30 12:40:00,101.52,101.58,101.45,101.51,26986.0,93.2541,93.3092,93.1898,93.2449,26986.0
2019-01-30 12:45:00,101.5,101.51,101.47,101.5,6076.0,93.2357,93.2449,93.2082,93.2357,6076.0
2019-01-30 12:50:00,101.5,101.57,101.48,101.48,9136.0,93.2357,93.3,93.2174,93.2174,9136.0
2019-01-30 12:55:00,101.48,101.54,101.46,101.54,11919.0,93.2174,93.2725,93.199,93.2725,11919.0
2019-01-30 13:00:00,101.53,101.57,101.51,101.55,8561.0,93.2633,93.3,93.2449,93.2817,8561.0
2019-01-30 13:05:00,101.56,101.73,101.56,101.71,21713.0,93.2908,93.447,93.2908,93.4286,21713.0
2019-01-30 13:10:00,101.7,101.73,101.66,101.73,12930.0,93.4194,93.447,93.3827,93.447,12930.0
2019-01-30 13:15:00,101.73,101.74,101.65,101.68,43413.0,93.447,93.4562,93.3735,93.4011,43413.0
2019-01-30 13:20:00,101.68,101.68,101.58,101.59,46084.0,93.4011,93.4011,93.3092,93.3184,46084.0
2019-01-30 13:25:00,101.59,101.64,101.58,101.63,7989.0,93.3184,93.3643,93.3092,93.3551,7989.0
2019-01-30 13:30:00,101.63,101.65,101.59,101.59,13912.0,93.3551,93.3735,93.3184,93.3184,13912.0
2019-01-30 13:35:00,101.58,101.6,101.53,101.54,10126.0,93.3092,93.3276,93.2633,93.2725,10126.0
2019-01-30 13:40:00,101.54,101.56,101.5,101.51,10128.0,93.2725,93.2908,93.2357,93.2449,10128.0
2019-01-30 13:45:00,101.51,101.51,101.43,101.47,12256.0,93.2449,93.2449,93.1714,93.2082,12256.0
2019-01-30 13:50:00,101.48,101.6,101.47,101.58,19286.0,93.2174,93.3276,93.2082,93.3092,19286.0
2019-01-30 13:55:00,101.58,101.63,101.52,101.62,14632.0,93.3092,93.3551,93.2541,93.346,14632.0
2019-01-30 14:00:00,101.66,102.22,101.59,102.22,64717.0,93.3827,93.8971,93.3184,93.8971,64717.0
2019-01-30 14:05:00,102.24,102.24,102.07,102.13,19599.0,93.9155,93.9155,93.7593,93.8144,19599.0
2019-01-30 14:10:00,102.1,102.27,102.03,102.27,22565.0,93.7869,93.943,93.7226,93.943,22565.0
2019-01-30 14:15:00,102.28,102.45,102.16,102.39,56505.0,93.9522,94.1084,93.842,94.0533,56505.0
2019-01-30 14:20:00,102.42,102.75,102.34,102.55,58786.0,94.0808,94.384,94.0073,94.2002,58786.0
2019-01-30 14:25:00,102.57,102.64,102.44,102.52,25747.0,94.2186,94.2829,94.0992,94.1727,25747.0
2019-01-30 14:30:00,102.52,102.52,102.31,102.44,30873.0,94.1727,94.1727,93.9798,94.0992,30873.0
2019-01-30 14:35:00,102.43,102.48,102.26,102.31,57202.0,94.09,94.1359,93.9339,93.9798,57202.0
2019-01-30 14:40:00,102.3,102.38,102.21,102.35,16387.0,93.9706,94.0441,93.8879,94.0165,16387.0
2019-01-30 14:45:00,102.38,102.51,102.31,102.45,22613.0,94.0441,94.1635,93.9798,94.1084,22613.0
2019-01-30 14:50:00,102.45,102.66,102.38,102.66,37993.0,94.1084,94.3013,94.0441,94.3013,37993.0
2019-01-30 14:55:00,102.67,102.85,102.66,102.82,53475.0,94.3105,94.4758,94.3013,94.4483,53475.0
2019-01-30 15:00:00,102.83,102.83,102.68,102.7,49655.0,94.4574,94.4574,94.3197,94.338,49655.0
2019-01-30 15:05:00,102.7,102.71,102.59,102.59,39162.0,94.338,94.3472,94.237,94.237,39162.0
2019-01-30 15:10:00,102.58,102.66,102.51,102.64,45017.0,94.2278,94.3013,94.1635,94.2829,45017.0
2019-01-30 15:15:00,102.64,102.74,102.56,102.61,37914.0,94.2829,94.3748,94.2094,94.2554,37914.0
2019-01-30 15:20:00,102.62,102.67,102.36,102.4,42467.0,94.2645,94.3105,94.0257,94.0625,42467.0
2019-01-30 15:25:00,102.39,102.48,102.32,102.39,43495.0,94.0533,94.1359,93.989,94.0533,43495.0
2019-01-30 15:30:00,102.38,102.49,102.29,102.33,54663.0,94.0441,94.1451,93.9614,93.9982,54663.0
2019-01-30 15:35:00,102.33,102.41,102.31,102.32,39672.0,93.9982,94.0716,93.9798,93.989,39672.0
2019-01-30 15:40:00,102.32,102.4,102.22,102.4,56203.0,93.989,94.0625,93.8971,94.0625,56203.0
2019-01-30 15:45:00,102.41,102.6,102.36,102.56,91083.0,94.0716,94.2462,94.0257,94.2094,91083.0
2019-01-30 15:50:00,102.55,102.55,102.3,102.36,102033.0,94.2002,94.2002,93.9706,94.0257,102033.0
2019-01-30 15:55:00,102.37,102.7,102.37,102.67,253851.0,94.0349,94.338,94.0349,94.3105,253851.0
2019-01-31 09:30:00,102.0,102.66,101.7,102.42,51298.0,93.695,94.3013,93.4194,94.0808,51298.0
2019-01-31 09:35:00,102.36,102.61,102.32,102.48,17665.0,94.0257,94.2554,93.989,94.1359,17665.0
2019-01-31 09:40:00,102.46,102.67,102.19,102.33,43493.0,94.1176,94.3105,93.8696,93.9982,43493.0
2019-01-31 09:45:00,102.27,102.45,102.27,102.34,13792.0,93.943,94.1084,93.943,94.0073,13792.0
2019-01-31 09:50:00,102.34,102.44,102.25,102.4,19811.0,94.0073,94.0992,93.9247,94.0625,19811.0
2019-01-31 09:55:00,102.42,102.42,102.22,102.25,16132.0,94.0808,94.0808,93.8971,93.9247,16132.0
2019-01-31 10:00:00,102.23,102.31,102.15,102.25,45267.0,93.9063,93.9798,93.8328,93.9247,45267.0
2019-01-31 10:05:00,102.26,102.36,102.22,102.22,16742.0,93.9339,94.0257,93.8971,93.8971,16742.0
2019-01-31 10:10:00,102.23,102.46,102.17,102.45,18783.0,93.9063,94.1176,93.8512,94.1084,18783.0
2019-01-31 10:15:00,102.48,102.64,102.4,102.62,22409.0,94.1359,94.2829,94.0625,94.2645,22409.0
2019-01-31 10:20:00,102.64,102.64,102.52,102.55,17245.0,94.2829,94.2829,94.1727,94.2002,17245.0
2019-01-31 10:25:00,102.55,102.7,102.54,102.68,18980.0,94.2002,94.338,94.1911,94.3197,18980.0
2019-01-31 10:30:00,102.68,102.83,102.64,102.79,25755.0,94.3197,94.4574,94.2829,94.4207,25755.0
2019-01-31 10:35:00,102.78,102.86,102.71,102.86,46844.0,94.4115,94.485,94.3472,94.485,46844.0
2019-01-31 10:40:00,102.84,102.9,102.78,102.84,33156.0,94.4666,94.5217,94.4115,94.4666,33156.0
2019-01-31 10:45:00,102.82,102.82,102.55,102.55,15147.0,94.4483,94.4483,94.2002,94.2002,15147.0
2019-01-31 10:50:00,102.54,102.57,102.42,102.47,21411.0,94.1911,94.2186,94.0808,94.1268,21411.0
2019-01-31 10:55:00,102.46,102.59,102.34,102.45,29318.0,94.1176,94.237,94.0073,94.1084,29318.0
2019-01-31 11:00:00,102.45,102.59,102.36,102.58,28091.0,94.1084,94.237,94.0257,94.2278,28091.0
2019-01-31 11:05:00,102.57,102.59,102.4,102.47,19094.0,94.2186,94.237,94.0625,94.1268,19094.0
2019-01-31 11:10:00,102.47,102.54,102.43,102.47,17054.0,94.1268,94.1911,94.09,94.1268,17054.0
2019-01-31 11:15:00,102.49,102.53,102.39,102.43,15097.0,94.1451,94.1819,94.0533,94.09,15097.0
2019-01-31 11:20:00,102.45,102.59,102.45,102.59,14016.0,94.1084,94.237,94.1084,94.237,14016.0
2019-01-31 11:25:00,102.6,102.64,102.55,102.55,13619.0,94.2462,94.2829,94.2002,94.2002,13619.0
2019-01-31 11:30:00,102.54,102.6,102.48,102.59,24258.0,94.1911,94.2462,94.1359,94.237,24258.0
2019-01-31 11:35:00,102.57,102.68,102.52,102.67,25746.0,94.2186,94.3197,94.1727,94.3105,25746.0
2019-01-31 11:40:00,102.68,102.75,102.66,102.72,14979.0,94.3197,94.384,94.3013,94.3564,14979.0
2019-01-31 11:45:00,102.69,102.82,102.67,102.77,17531.0,94.3288,94.4483,94.3105,94.4023,17531.0
2019-01-31 11:50:00,102.77,102.77,102.63,102.72,19690.0,94.4023,94.4023,94.2737,94.3564,19690.0
2019-01-31 11:55:00,102.73,102.73,102.63,102.66,14314.0,94.3656,94.3656,94.2737,94.3013,14314.0
2019-01-31 12:00:00,102.68,102.73,102.59,102.6,9442.0,94.3197,94.3656,94.237,94.2462,9442.0
2019-01-31 12:05:00,102.61,102.71,102.53,102.66,33285.0,94.2554,94.3472,94.1819,94.3013,33285.0
2019-01-31 12:10:00,102.64,102.65,102.51,102.57,18456.0,94.2829,94.2921,94.1635,94.2186,18456.0
2019-01-31 12:15:00,102.56,102.57,102.39,102.47,23730.0,94.2094,94.2186,94.0533,94.1268,23730.0
2019-01-31 12:20:00,102.48,102.49,102.41,102.48,12947.0,94.1359,94.1451,94.0716,94.1359,12947.0
2019-01-31 12:25:00,102.47,102.47,102.31,102.34,27247.0,94.1268,94.1268,93.9798,94.0073,27247.0
2019-01-31 12:30:00,102.35,102.47,102.32,102.44,10132.0,94.0165,94.1268,93.989,94.0992,10132.0
2019-01-31 12:35:00,102.43,102.53,102.43,102.49,11520.0,94.09,94.1819,94.09,94.1451,11520.0
2019-01-31 12:40:00,102.5,102.52,102.23,102.23,23851.0,94.1543,94.1727,93.9063,93.9063,23851.0
2019-01-31 12:45:00,102.23,102.37,102.23,102.32,20986.0,93.9063,94.0349,93.9063,93.989,20986.0
2019-01-31 12:50:00,102.34,102.42,102.32,102.41,14920.0,94.0073,94.0808,93.989,94.0716,14920.0
2019-01-31 12:55:00,102.4,102.44,102.34,102.38,8019.0,94.0625,94.0992,94.0073,94.0441,8019.0
2019-01-31 13:00:00,102.39,102.43,102.32,102.38,9942.0,94.0533,94.09,93.989,94.0441,9942.0
2019-01-31 13:05:00,102.39,102.5,102.39,102.49,8659.0,94.0533,94.1543,94.0533,94.1451,8659.0
2019-01-31 13:10:00,102.5,102.55,102.38,102.39,16594.0,94.1543,94.2002,94.0441,94.0533,16594.0
2019-01-31 13:15:00,102.39,102.44,102.36,102.37,13500.0,94.0533,94.0992,94.0257,94.0349,13500.0
2019-01-31 13:20:00,102.37,102.41,102.36,102.4,12309.0,94.0349,94.0716,94.0257,94.0625,12309.0
2019-01-31 13:25:00,102.38,102.44,102.34,102.38,18590.0,94.0441,94.0992,94.0073,94.0441,18590.0
2019-01-31 13:30:00,102.38,102.4,102.31,102.34,10061.0,94.0441,94.0625,93.9798,94.0073,10061.0
2019-01-31 13:35:00,102.34,102.42,102.33,102.41,17617.0,94.0073,94.0808,93.9982,94.0716,17617.0
2019-01-31 13:40:00,102.43,102.44,102.39,102.4,15957.0,94.09,94.0992,94.0533,94.0625,15957.0
2019-01-31 13:45:00,102.4,102.41,102.34,102.39,20936.0,94.0625,94.0716,94.0073,94.0533,20936.0
2019-01-31 13:50:00,102.4,102.47,102.38,102.44,21922.0,94.0625,94.1268,94.0441,94.0992,21922.0
2019-01-31 13:55:00,102.44,102.55,102.42,102.55,9688.0,94.0992,94.2002,94.0808,94.2002,9688.0
2019-01-31 14:00:00,102.54,102.56,102.45,102.5,31032.0,94.1911,94.2094,94.1084,94.1543,31032.0
2019-01-31 14:05:00,102.51,102.55,102.47,102.48,24531.0,94.1635,94.2002,94.1268,94.1359,24531.0
2019-01-31 14:10:00,102.45,102.48,102.35,102.35,20098.0,94.1084,94.1359,94.0165,94.0165,20098.0
2019-01-31 14:15:00,102.34,102.39,102.3,102.34,12277.0,94.0073,94.0533,93.9706,94.0073,12277.0
2019-01-31 14:20:00,102.32,102.35,102.24,102.33,20538.0,93.989,94.0165,93.9155,93.9982,20538.0
2019-01-31 14:25:00,102.32,102.35,102.23,102.28,19825.0,93.989,94.0165,93.9063,93.9522,19825.0
2019-01-31 14:30:00,102.28,102.31,102.2,102.24,17356.0,93.9522,93.9798,93.8787,93.9155,17356.0
2019-01-31 14:35:00,102.23,102.32,102.19,102.26,16388.0,93.9063,93.989,93.8696,93.9339,16388.0
2019-01-31 14:40:00,102.26,102.3,102.24,102.28,26024.0,93.9339,93.9706,93.9155,93.9522,26024.0
2019-01-31 14:45:00,102.28,102.3,102.19,102.25,31833.0,93.9522,93.9706,93.8696,93.9247,31833.0
2019-01-31 14:50:00,102.25,102.39,102.22,102.36,25870.0,93.9247,94.0533,93.8971,94.0257,25870.0
2019-01-31 14:55:00,102.36,102.36,102.2,102.22,45504.0,94.0257,94.0257,93.8787,93.8971,45504.0
2019-01-31 15:00:00,102.22,102.22,102.13,102.19,30629.0,93.8971,93.8971,93.8144,93.8696,30629.0
2019-01-31 15:05:00,102.18,102.23,102.15,102.17,31838.0,93.8604,93.9063,93.8328,93.8512,31838.0
2019-01-31 15:10:00,102.17,102.17,102.08,102.09,20552.0,93.8512,93.8512,93.7685,93.7777,20552.0
2019-01-31 15:15:00,102.1,102.15,102.06,102.07,45430.0,93.7869,93.8328,93.7501,93.7593,45430.0
2019-01-31 15:20:00,102.07,102.16,102.07,102.14,34207.0,93.7593,93.842,93.7593,93.8236,34207.0
2019-01-31 15:25:00,102.14,102.17,102.1,102.12,40933.0,93.8236,93.8512,93.7869,93.8052,40933.0
2019-01-31 15:30:00,102.12,102.23,102.07,102.18,52875.0,93.8052,93.9063,93.7593,93.8604,52875.0
2019-01-31 15:35:00,102.19,102.21,102.13,102.16,80776.0,93.8696,93.8879,93.8144,93.842,80776.0
2019-01-31 15:40:00,102.16,102.22,102.1,102.15,126280.0,93.842,93.8971,93.7869,93.8328,126280.0
2019-01-31 15:45:00,102.16,102.34,102.13,102.31,79834.0,93.842,94.0073,93.8144,93.9798,79834.0
2019-01-31 15:50:00,102.31,102.54,102.3,102.52,88125.0,93.9798,94.1911,93.9706,94.1727,88125.0
2019-01-31 15:55:00,102.53,102.82,102.51,102.69,364669.0,94.1819,94.4483,94.1635,94.3288,364669.0
2019-02-01 09:30:00,102.41,103.25,102.41,103.15,119750.0,94.0716,94.8432,94.0716,94.7514,119750.0
2019-02-01 09:35:00,103.17,103.25,102.95,103.25,20221.0,94.7698,94.8432,94.5677,94.8432,20221.0
2019-02-01 09:40:00,103.27,103.32,103.07,103.16,18996.0,94.8616,94.9075,94.6779,94.7606,18996.0
2019-02-01 09:45:00,103.18,103.33,103.17,103.22,26319.0,94.7789,94.9167,94.7698,94.8157,26319.0
2019-02-01 09:50:00,103.2,103.21,103.01,103.2,32222.0,94.7973,94.8065,94.6228,94.7973,32222.0
2019-02-01 09:55:00,103.19,103.26,103.02,103.02,49684.0,94.7881,94.8524,94.632,94.632,49684.0
2019-02-01 10:00:00,103.04,103.34,102.99,103.29,57189.0,94.6503,94.9259,94.6044,94.88,57189.0
2019-02-01 10:05:00,103.29,103.44,103.28,103.29,40836.0,94.88,95.0178,94.8708,94.88,40836.0
2019-02-01 10:10:00,103.29,103.49,103.29,103.36,27492.0,94.88,95.0637,94.88,94.9443,27492.0
2019-02-01 10:15:00,103.37,103.49,103.32,103.34,19035.0,94.9535,95.0637,94.9075,94.9259,19035.0
2019-02-01 10:20:00,103.33,103.46,103.28,103.45,23917.0,94.9167,95.0361,94.8708,95.027,23917.0
2019-02-01 10:25:00,103.45,103.53,103.36,103.39,25232.0,95.027,95.1004,94.9443,94.9718,25232.0
2019-02-01 10:30:00,103.4,103.45,103.27,103.4,33367.0,94.981,95.027,94.8616,94.981,33367.0
2019-02-01 10:35:00,103.4,103.4,103.24,103.29,27401.0,94.981,94.981,94.8341,94.88,27401.0
2019-02-01 10:40:00,103.29,103.33,103.27,103.3,13734.0,94.88,94.9167,94.8616,94.8892,13734.0
2019-02-01 10:45:00,103.3,103.33,103.24,103.3,21509.0,94.8892,94.9167,94.8341,94.8892,21509.0
2019-02-01 10:50:00,103.3,103.4,103.3,103.33,21476.0,94.8892,94.981,94.8892,94.9167,21476.0
2019-02-01 10:55:00,103.35,103.37,103.26,103.31,19065.0,94.9351,94.9535,94.8524,94.8984,19065.0
2019-02-01 11:00:00,103.27,103.31,103.11,103.24,28819.0,94.8616,94.8984,94.7146,94.8341,28819.0
2019-02-01 11:05:00,103.24,103.26,103.16,103.2,69123.0,94.8341,94.8524,94.7606,94.7973,69123.0
2019-02-01 11:10:00,103.21,103.22,103.07,103.1,42837.0,94.8065,94.8157,94.6779,94.7055,42837.0
2019-02-01 11:15:00,103.11,103.22,103.07,103.09,95865.0,94.7146,94.8157,94.6779,94.6963,95865.0
2019-02-01 11:20:00,103.09,103.23,103.06,103.18,47490.0,94.6963,94.8249,94.6687,94.7789,47490.0
2019-02-01 11:25:00,103.18,103.24,103.1,103.11,38236.0,94.7789,94.8341,94.7055,94.7146,38236.0
2019-02-01 11:30:00,103.11,103.16,103.04,103.09,63800.0,94.7146,94.7606,94.6503,94.6963,63800.0
2019-02-01 11:35:00,103.1,103.11,102.95,102.97,29578.0,94.7055,94.7146,94.5677,94.586,29578.0
2019-02-01 11:40:00,102.98,103.06,102.97,103.04,29250.0,94.5952,94.6687,94.586,94.6503,29250.0
2019-02-01 11:45:00,103.04,103.05,102.96,102.99,14615.0,94.6503,94.6595,94.5769,94.6044,14615.0
2019-02-01 11:50:00,102.99,103.08,102.97,103.08,29779.0,94.6044,94.6871,94.586,94.6871,29779.0
2019-02-01 11:55:00,103.07,103.08,102.99,103.04,36901.0,94.6779,94.6871,94.6044,94.6503,36901.0
2019-02-01 12:00:00,103.06,103.07,102.97,103.0,36977.0,94.6687,94.6779,94.586,94.6136,36977.0
2019-02-01 12:05:00,102.99,103.0,102.92,102.94,13513.0,94.6044,94.6136,94.5401,94.5585,13513.0
2019-02-01 12:10:00,102.93,102.97,102.89,102.93,13833.0,94.5493,94.586,94.5126,94.5493,13833.0
2019-02-01 12:15:00,102.94,102.96,102.92,102.94,7342.0,94.5585,94.5769,94.5401,94.5585,7342.0
2019-02-01 12:20:00,102.94,102.95,102.86,102.86,11792.0,94.5585,94.5677,94.485,94.485,11792.0
2019-02-01 12:25:00,102.86,102.91,102.85,102.91,17864.0,94.485,94.5309,94.4758,94.5309,17864.0
2019-02-01 12:30:00,102.9,102.99,102.87,102.94,19048.0,94.5217,94.6044,94.4942,94.5585,19048.0
2019-02-01 12:35:00,102.96,103.0,102.92,102.92,18815.0,94.5769,94.6136,94.5401,94.5401,18815.0
2019-02-01 12:40:00,102.92,103.02,102.91,102.98,26831.0,94.5401,94.632,94.5309,94.5952,26831.0
2019-02-01 12:45:00,102.98,103.04,102.94,103.04,22451.0,94.5952,94.6503,94.5585,94.6503,22451.0
2019-02-01 12:50:00,103.04,103.05,102.98,102.98,15866.0,94.6503,94.6595,94.5952,94.5952,15866.0
2019-02-01 12:55:00,102.97,103.09,102.97,103.07,14427.0,94.586,94.6963,94.586,94.6779,14427.0
2019-02-01 13:00:00,103.07,103.11,103.04,103.11,23362.0,94.6779,94.7146,94.6503,94.7146,23362.0
2019-02-01 13:05:00,103.11,103.15,103.07,103.14,13372.0,94.7146,94.7514,94.6779,94.7422,13372.0
2019-02-01 13:10:00,103.15,103.16,103.08,103.1,9671.0,94.7514,94.7606,94.6871,94.7055,9671.0
2019-02-01 13:15:00,103.09,103.11,102.98,103.04,19654.0,94.6963,94.7146,94.5952,94.6503,19654.0
2019-02-01 13:20:00,103.05,103.07,103.0,103.04,17490.0,94.6595,94.6779,94.6136,94.6503,17490.0
2019-02-01 13:25:00,103.05,103.14,103.05,103.14,9025.0,94.6595,94.7422,94.6595,94.7422,9025.0
2019-02-01 13:30:00,103.13,103.24,103.12,103.2,17510.0,94.733,94.8341,94.7238,94.7973,17510.0
2019-02-01 13:35:00,103.2,103.24,103.19,103.23,10940.0,94.7973,94.8341,94.7881,94.8249,10940.0
2019-02-01 13:40:00,103.23,103.24,103.16,103.16,10178.0,94.8249,94.8341,94.7606,94.7606,10178.0
2019-02-01 13:45:00,103.15,103.18,103.05,103.15,11976.0,94.7514,94.7789,94.6595,94.7514,11976.0
2019-02-01 13:50:00,103.16,103.18,103.13,103.16,8819.0,94.7606,94.7789,94.733,94.7606,8819.0
2019-02-01 13:55:00,103.14,103.18,103.13,103.17,8342.0,94.7422,94.7789,94.733,94.7698,8342.0
2019-02-01 14:00:00,103.19,103.19,103.01,103.01,25668.0,94.7881,94.7881,94.6228,94.6228,25668.0
2019-02-01 14:05:00,102.99,103.08,102.99,103.07,11790.0,94.6044,94.6871,94.6044,94.6779,11790.0
2019-02-01 14:10:00,103.07,103.14,103.02,103.12,44060.0,94.6779,94.7422,94.632,94.7238,44060.0
2019-02-01 14:15:00,103.12,103.13,102.92,102.92,21325.0,94.7238,94.733,94.5401,94.5401,21325.0
2019-02-01 14:20:00,102.92,102.98,102.89,102.9,14211.0,94.5401,94.5952,94.5126,94.5217,14211.0
2019-02-01 14:25:00,102.9,102.91,102.85,102.88,46668.0,94.5217,94.5309,94.4758,94.5034,46668.0
2019-02-01 14:30:00,102.88,102.96,102.83,102.94,35432.0,94.5034,94.5769,94.4574,94.5585,35432.0
2019-02-01 14:35:00,102.93,102.93,102.84,102.87,24729.0,94.5493,94.5493,94.4666,94.4942,24729.0
2019-02-01 14:40:00,102.87,102.91,102.84,102.85,26509.0,94.4942,94.5309,94.4666,94.4758,26509.0
2019-02-01 14:45:00,102.86,102.86,102.71,102.76,25960.0,94.485,94.485,94.3472,94.3931,25960.0
2019-02-01 14:50:00,102.76,102.78,102.64,102.64,26027.0,94.3931,94.4115,94.2829,94.2829,26027.0
2019-02-01 14:55:00,102.65,102.66,102.55,102.55,63666.0,94.2921,94.3013,94.2002,94.2002,63666.0
2019-02-01 15:00:00,102.55,102.61,102.5,102.51,53321.0,94.2002,94.2554,94.1543,94.1635,53321.0
2019-02-01 15:05:00,102.5,102.52,102.43,102.44,86625.0,94.1543,94.1727,94.09,94.0992,86625.0
2019-02-01 15:10:00,102.45,102.49,102.43,102.47,55765.0,94.1084,94.1451,94.09,94.1268,55765.0
2019-02-01 15:15:00,102.46,102.65,102.43,102.65,52420.0,94.1176,94.2921,94.09,94.2921,52420.0
2019-02-01 15:20:00,102.64,102.75,102.63,102.75,21237.0,94.2829,94.384,94.2737,94.384,21237.0
2019-02-01 15:25:00,102.76,102.81,102.67,102.81,50659.0,94.3931,94.4391,94.3105,94.4391,50659.0
2019-02-01 15:30:00,102.81,102.85,102.78,102.81,35498.0,94.4391,94.4758,94.4115,94.4391,35498.0
2019-02-01 15:35:00,102.81,102.89,102.79,102.86,36806.0,94.4391,94.5126,94.4207,94.485,36806.0
2019-02-01 15:40:00,102.85,102.94,102.81,102.92,49686.0,94.4758,94.5585,94.4391,94.5401,49686.0
2019-02-01 15:45:00,102.92,102.92,102.81,102.84,60927.0,94.5401,94.5401,94.4391,94.4666,60927.0
2019-02-01 15:50:00,102.84,102.86,102.79,102.86,61257.0,94.4666,94.485,94.4207,94.485,61257.0
2019-02-01 15:55:00,102.86,103.09,102.82,103.04,209775.0,94.485,94.6963,94.4483,94.6503,209775.0
2019-02-04 09:30:00,103.04,103.22,102.84,103.16,46737.0,94.6503,94.8157,94.4666,94.7606,46737.0
2019-02-04 09:35:00,103.15,103.29,102.94,103.11,37070.0,94.7514,94.88,94.5585,94.7146,37070.0
2019-02-04 09:40:00,103.12,103.15,102.96,103.01,16256.0,94.7238,94.7514,94.5769,94.6228,16256.0
2019-02-04 09:45:00,102.96,103.08,102.95,103.08,18692.0,94.5769,94.6871,94.5677,94.6871,18692.0
2019-02-04 09:50:00,103.06,103.06,102.92,103.02,21874.0,94.6687,94.6687,94.5401,94.632,21874.0
2019-02-04 09:55:00,103.02,103.08,102.96,103.05,14857.0,94.632,94.6871,94.5769,94.6595,14857.0
2019-02-04 10:00:00,103.0,103.0,102.74,102.75,23169.0,94.6136,94.6136,94.3748,94.384,23169.0
2019-02-04 10:05:00,102.73,102.81,102.66,102.79,25660.0,94.3656,94.4391,94.3013,94.4207,25660.0
2019-02-04 10:10:00,102.78,102.83,102.76,102.81,52726.0,94.4115,94.4574,94.3931,94.4391,52726.0
2019-02-04 10:15:00,102.84,102.87,102.77,102.8,17951.0,94.4666,94.4942,94.4023,94.4299,17951.0
2019-02-04 10:20:00,102.79,102.86,102.66,102.66,28833.0,94.4207,94.485,94.3013,94.3013,28833.0
2019-02-04 10:25:00,102.65,102.65,102.52,102.56,30610.0,94.2921,94.2921,94.1727,94.2094,30610.0
2019-02-04 10:30:00,102.53,102.61,102.53,102.6,15936.0,94.1819,94.2554,94.1819,94.2462,15936.0
2019-02-04 10:35:00,102.59,102.68,102.59,102.68,25729.0,94.237,94.3197,94.237,94.3197,25729.0
2019-02-04 10:40:00,102.67,102.74,102.66,102.71,19207.0,94.3105,94.3748,94.3013,94.3472,19207.0
2019-02-04 10:45:00,102.72,102.73,102.67,102.67,19515.0,94.3564,94.3656,94.3105,94.3105,19515.0
2019-02-04 10:50:00,102.67,102.68,102.63,102.68,18321.0,94.3105,94.3197,94.2737,94.3197,18321.0
2019-02-04 10:55:00,102.66,102.7,102.61,102.62,27104.0,94.3013,94.338,94.2554,94.2645,27104.0
2019-02-04 11:00:00,102.61,102.8,102.6,102.8,27808.0,94.2554,94.4299,94.2462,94.4299,27808.0
2019-02-04 11:05:00,102.8,102.82,102.74,102.81,36803.0,94.4299,94.4483,94.3748,94.4391,36803.0
2019-02-04 11:10:00,102.82,102.82,102.76,102.81,28832.0,94.4483,94.4483,94.3931,94.4391,28832.0
2019-02-04 11:15:00,102.82,102.87,102.81,102.85,22755.0,94.4483,94.4942,94.4391,94.4758,22755.0
2019-02-04 11:20:00,102.88,102.92,102.87,102.9,15283.0,94.5034,94.5401,94.4942,94.5217,15283.0
2019-02-04 11:25:00,102.9,102.96,102.89,102.95,21531.0,94.5217,94.5769,94.5126,94.5677,21531.0
2019-02-04 11:30:00,102.95,103.1,102.93,103.1,24521.0,94.5677,94.7055,94.5493,94.7055,24521.0
2019-02-04 11:35:00,103.12,103.13,103.03,103.03,13515.0,94.7238,94.733,94.6412,94.6412,13515.0
2019-02-04 11:40:00,103.04,103.07,103.01,103.04,9610.0,94.6503,94.6779,94.6228,94.6503,9610.0
2019-02-04 11:45:00,103.05,103.17,103.05,103.17,9112.0,94.6595,94.7698,94.6595,94.7698,9112.0
2019-02-04 11:50:00,103.18,103.21,103.13,103.16,14914.0,94.7789,94.8065,94.733,94.7606,14914.0
2019-02-04 11:55:00,103.16,103.21,103.14,103.2,14412.0,94.7606,94.8065,94.7422,94.7973,14412.0
2019-02-04 12:00:00,103.21,103.23,103.13,103.16,10752.0,94.8065,94.8249,94.733,94.7606,10752.0
2019-02-04 12:05:00,103.16,103.17,103.12,103.15,13617.0,94.7606,94.7698,94.7238,94.7514,13617.0
2019-02-04 12:10:00,103.18,103.22,103.17,103.19,8784.0,94.7789,94.8157,94.7698,94.7881,8784.0
2019-02-04 12:15:00,103.2,103.21,103.14,103.2,9700.0,94.7973,94.8065,94.7422,94.7973,9700.0
2019-02-04 12:20:00,103.2,103.22,103.17,103.2,13093.0,94.7973,94.8157,94.7698,94.7973,13093.0
2019-02-04 12:25:00,103.2,103.22,103.15,103.17,19543.0,94.7973,94.8157,94.7514,94.7698,19543.0
2019-02-04 12:30:00,103.16,103.19,103.14,103.15,14270.0,94.7606,94.7881,94.7422,94.7514,14270.0
2019-02-04 12:35:00,103.16,103.16,103.1,103.1,14032.0,94.7606,94.7606,94.7055,94.7055,14032.0
2019-02-04 12:40:00,103.08,103.15,103.08,103.14,13440.0,94.6871,94.7514,94.6871,94.7422,13440.0
2019-02-04 12:45:00,103.14,103.15,103.09,103.11,21431.0,94.7422,94.7514,94.6963,94.7146,21431.0
2019-02-04 12:50:00,103.12,103.18,103.1,103.17,9513.0,94.7238,94.7789,94.7055,94.7698,9513.0
2019-02-04 12:55:00,103.17,103.18,103.09,103.12,11339.0,94.7698,94.7789,94.6963,94.7238,11339.0
2019-02-04 13:00:00,103.13,103.23,103.12,103.23,15107.0,94.733,94.8249,94.7238,94.8249,15107.0
2019-02-04 13:05:00,103.24,103.26,103.21,103.24,11750.0,94.8341,94.8524,94.8065,94.8341,11750.0
2019-02-04 13:10:00,103.25,103.32,103.24,103.26,13186.0,94.8432,94.9075,94.8341,94.8524,13186.0
2019-02-04 13:15:00,103.26,103.28,103.22,103.22,11682.0,94.8524,94.8708,94.8157,94.8157,11682.0
2019-02-04 13:20:00,103.22,103.28,103.21,103.24,10215.0,94.8157,94.8708,94.8065,94.8341,10215.0
2019-02-04 13:25:00,103.24,103.25,103.18,103.22,13678.0,94.8341,94.8432,94.7789,94.8157,13678.0
2019-02-04 13:30:00,103.23,103.26,103.19,103.19,13944.0,94.8249,94.8524,94.7881,94.7881,13944.0
2019-02-04 13:35:00,103.2,103.25,103.19,103.25,9352.0,94.7973,94.8432,94.7881,94.8432,9352.0
2019-02-04 13:40:00,103.24,103.24,103.2,103.22,8173.0,94.8341,94.8341,94.7973,94.8157,8173.0
2019-02-04 13:45:00,103.23,103.36,103.23,103.35,13627.0,94.8249,94.9443,94.8249,94.9351,13627.0
2019-02-04 13:50:00,103.35,103.42,103.35,103.41,12085.0,94.9351,94.9994,94.9351,94.9902,12085.0
2019-02-04 13:55:00,103.42,103.46,103.4,103.4,11999.0,94.9994,95.0361,94.981,94.981,11999.0
2019-02-04 14:00:00,103.4,103.41,103.35,103.39,15334.0,94.981,94.9902,94.9351,94.9718,15334.0
2019-02-04 14:05:00,103.38,103.44,103.36,103.42,15608.0,94.9627,95.0178,94.9443,94.9994,15608.0
2019-02-04 14:10:00,103.43,103.44,103.39,103.4,9782.0,95.0086,95.0178,94.9718,94.981,9782.0
2019-02-04 14:15:00,103.4,103.44,103.34,103.37,8213.0,94.981,95.0178,94.9259,94.9535,8213.0
2019-02-04 14:20:00,103.38,103.39,103.33,103.39,5249.0,94.9627,94.9718,94.9167,94.9718,5249.0
2019-02-04 14:25:00,103.41,103.45,103.39,103.4,14277.0,94.9902,95.027,94.9718,94.981,14277.0
2019-02-04 14:30:00,103.41,103.41,103.34,103.35,8081.0,94.9902,94.9902,94.9259,94.9351,8081.0
2019-02-04 14:35:00,103.37,103.38,103.33,103.33,8211.0,94.9535,94.9627,94.9167,94.9167,8211.0
2019-02-04 14:40:00,103.32,103.36,103.32,103.34,5255.0,94.9075,94.9443,94.9075,94.9259,5255.0
2019-02-04 14:45:00,103.34,103.36,103.29,103.31,14623.0,94.9259,94.9443,94.88,94.8984,14623.0
2019-02-04 14:50:00,103.32,103.37,103.31,103.37,8638.0,94.9075,94.9535,94.8984,94.9535,8638.0
2019-02-04 14:55:00,103.38,103.39,103.36,103.38,10863.0,94.9627,94.9718,94.9443,94.9627,10863.0
2019-02-04 15:00:00,103.38,103.41,103.34,103.41,21798.0,94.9627,94.9902,94.9259,94.9902,21798.0
2019-02-04 15:05:00,103.4,103.41,103.36,103.39,17003.0,94.981,94.9902,94.9443,94.9718,17003.0
2019-02-04 15:10:00,103.4,103.42,103.37,103.39,11811.0,94.981,94.9994,94.9535,94.9718,11811.0
2019-02-04 15:15:00,103.39,103.42,103.38,103.41,10139.0,94.9718,94.9994,94.9627,94.9902,10139.0
2019-02-04 15:20:00,103.41,103.43,103.38,103.39,14216.0,94.9902,95.0086,94.9627,94.9718,14216.0
2019-02-04 15:25:00,103.39,103.4,103.34,103.36,19877.0,94.9718,94.981,94.9259,94.9443,19877.0
2019-02-04 15:30:00,103.35,103.35,103.3,103.32,22072.0,94.9351,94.9351,94.8892,94.9075,22072.0
2019-02-04 15:35:00,103.32,103.34,103.29,103.31,21935.0,94.9075,94.9259,94.88,94.8984,21935.0
2019-02-04 15:40:00,103.31,103.34,103.3,103.31,30210.0,94.8984,94.9259,94.8892,94.8984,30210.0
2019-02-04 15:45:00,103.3,103.33,103.29,103.31,26460.0,94.8892,94.9167,94.88,94.8984,26460.0
2019-02-04 15:50:00,103.3,103.31,103.25,103.29,46793.0,94.8892,94.8984,94.8432,94.88,46793.0
2019-02-04 15:55:00,103.29,103.44,103.29,103.43,118134.0,94.88,95.0178,94.88,95.0086,118134.0
2019-02-05 09:30:00,103.63,103.85,103.62,103.85,41534.0,95.1923,95.3944,95.1831,95.3944,41534.0
2019-02-05 09:35:00,103.92,103.98,103.8,103.92,28453.0,95.4587,95.5138,95.3485,95.4587,28453.0
2019-02-05 09:40:00,103.95,104.11,103.9,104.11,33250.0,95.4862,95.6332,95.4403,95.6332,33250.0
2019-02-05 09:45:00,104.13,104.18,104.07,104.13,13468.0,95.6516,95.6975,95.5965,95.6516,13468.0
2019-02-05 09:50:00,104.11,104.14,104.02,104.03,27080.0,95.6332,95.6608,95.5505,95.5597,27080.0
2019-02-05 09:55:00,104.03,104.11,103.93,104.11,45769.0,95.5597,95.6332,95.4679,95.6332,45769.0
2019-02-05 10:00:00,104.12,104.17,103.98,104.01,27316.0,95.6424,95.6883,95.5138,95.5414,27316.0
2019-02-05 10:05:00,104.01,104.03,103.88,103.88,26504.0,95.5414,95.5597,95.4219,95.4219,26504.0
2019-02-05 10:10:00,103.88,103.92,103.82,103.89,18562.0,95.4219,95.4587,95.3668,95.4311,18562.0
2019-02-05 10:15:00,103.9,103.91,103.8,103.84,19418.0,95.4403,95.4495,95.3485,95.3852,19418.0
2019-02-05 10:20:00,103.85,103.88,103.78,103.78,23673.0,95.3944,95.4219,95.3301,95.3301,23673.0
2019-02-05 10:25:00,103.77,103.82,103.71,103.79,11702.0,95.3209,95.3668,95.2658,95.3393,11702.0
2019-02-05 10:30:00,103.79,103.87,103.78,103.78,14145.0,95.3393,95.4128,95.3301,95.3301,14145.0
2019-02-05 10:35:00,103.78,103.85,103.7,103.71,13448.0,95.3301,95.3944,95.2566,95.2658,13448.0
2019-02-05 10:40:00,103.72,103.85,103.72,103.84,15036.0,95.275,95.3944,95.275,95.3852,15036.0
2019-02-05 10:45:00,103.87,103.89,103.75,103.79,13959.0,95.4128,95.4311,95.3025,95.3393,13959.0
2019-02-05 10:50:00,103.81,103.86,103.76,103.86,15724.0,95.3576,95.4036,95.3117,95.4036,15724.0
2019-02-05 10:55:00,103.89,103.96,103.89,103.92,11161.0,95.4311,95.4954,95.4311,95.4587,11161.0
2019-02-05 11:00:00,103.93,103.96,103.9,103.93,13817.0,95.4679,95.4954,95.4403,95.4679,13817.0
2019-02-05 11:05:00,103.96,103.96,103.83,103.86,10987.0,95.4954,95.4954,95.376,95.4036,10987.0
2019-02-05 11:10:00,103.87,103.88,103.76,103.76,12253.0,95.4128,95.4219,95.3117,95.3117,12253.0
2019-02-05 11:15:00,103.77,103.78,103.7,103.78,18925.0,95.3209,95.3301,95.2566,95.3301,18925.0
2019-02-05 11:20:00,103.81,103.83,103.69,103.7,16865.0,95.3576,95.376,95.2474,95.2566,16865.0
2019-02-05 11:25:00,103.67,103.67,103.49,103.59,25629.0,95.229,95.229,95.0637,95.1556,25629.0
2019-02-05 11:30:00,103.62,103.7,103.6,103.64,21280.0,95.1831,95.2566,95.1647,95.2015,21280.0
2019-02-05 11:35:00,103.64,103.83,103.63,103.76,15564.0,95.2015,95.376,95.1923,95.3117,15564.0
2019-02-05 11:40:00,103.75,103.84,103.75,103.78,6856.0,95.3025,95.3852,95.3025,95.3301,6856.0
2019-02-05 11:45:00,103.78,103.78,103.59,103.63,19540.0,95.3301,95.3301,95.1556,95.1923,19540.0
2019-02-05 11:50:00,103.64,103.65,103.59,103.64,16617.0,95.2015,95.2107,95.1556,95.2015,16617.0
2019-02-05 11:55:00,103.65,103.69,103.59,103.66,24227.0,95.2107,95.2474,95.1556,95.2199,24227.0
2019-02-05 12:00:00,103.66,103.73,103.62,103.7,11724.0,95.2199,95.2842,95.1831,95.2566,11724.0
2019-02-05 12:05:00,103.7,103.7,103.57,103.57,12082.0,95.2566,95.2566,95.1372,95.1372,12082.0
2019-02-05 12:10:00,103.55,103.61,103.52,103.61,11332.0,95.1188,95.1739,95.0913,95.1739,11332.0
2019-02-05 12:15:00,103.61,103.69,103.51,103.51,11238.0,95.1739,95.2474,95.0821,95.0821,11238.0
2019-02-05 12:20:00,103.54,103.55,103.49,103.55,8260.0,95.1096,95.1188,95.0637,95.1188,8260.0
2019-02-05 12:25:00,103.54,103.65,103.53,103.64,5452.0,95.1096,95.2107,95.1004,95.2015,5452.0
2019-02-05 12:30:00,103.62,103.66,103.57,103.66,9207.0,95.1831,95.2199,95.1372,95.2199,9207.0
2019-02-05 12:35:00,103.65,103.68,103.62,103.68,10049.0,95.2107,95.2382,95.1831,95.2382,10049.0
2019-02-05 12:40:00,103.67,103.67,103.57,103.63,20829.0,95.229,95.229,95.1372,95.1923,20829.0
2019-02-05 12:45:00,103.62,103.65,103.56,103.58,16292.0,95.1831,95.2107,95.128,95.1464,16292.0
2019-02-05 12:50:00,103.58,103.61,103.54,103.59,9256.0,95.1464,95.1739,95.1096,95.1556,9256.0
2019-02-05 12:55:00,103.58,103.59,103.44,103.48,12331.0,95.1464,95.1556,95.0178,95.0545,12331.0
2019-02-05 13:00:00,103.49,103.58,103.48,103.53,10172.0,95.0637,95.1464,95.0545,95.1004,10172.0
2019-02-05 13:05:00,103.54,103.54,103.41,103.41,12797.0,95.1096,95.1096,94.9902,94.9902,12797.0
2019-02-05 13:10:00,103.47,103.49,103.45,103.46,6512.0,95.0453,95.0637,95.027,95.0361,6512.0
2019-02-05 13:15:00,103.47,103.47,103.42,103.45,9898.0,95.0453,95.0453,94.9994,95.027,9898.0
2019-02-05 13:20:00,103.46,103.63,103.45,103.63,18445.0,95.0361,95.1923,95.027,95.1923,18445.0
2019-02-05 13:25:00,103.62,103.65,103.61,103.64,11308.0,95.1831,95.2107,95.1739,95.2015,11308.0
2019-02-05 13:30:00,103.65,103.7,103.63,103.69,15783.0,95.2107,95.2566,95.1923,95.2474,15783.0
2019-02-05 13:35:00,103.7,103.71,103.59,103.64,16102.0,95.2566,95.2658,95.1556,95.2015,16102.0
2019-02-05 13:40:00,103.64,103.7,103.61,103.62,15455.0,95.2015,95.2566,95.1739,95.1831,15455.0
2019-02-05 13:45:00,103.61,103.67,103.61,103.65,6416.0,95.1739,95.229,95.1739,95.2107,6416.0
2019-02-05 13:50:00,103.66,103.68,103.63,103.66,6585.0,95.2199,95.2382,95.1923,95.2199,6585.0
2019-02-05 13:55:00,103.67,103.71,103.65,103.68,13362.0,95.229,95.2658,95.2107,95.2382,13362.0
2019-02-05 14:00:00,103.69,103.83,103.69,103.83,12305.0,95.2474,95.376,95.2474,95.376,12305.0
2019-02-05 14:05:00,103.83,103.88,103.81,103.87,15168.0,95.376,95.4219,95.3576,95.4128,15168.0
2019-02-05 14:10:00,103.86,103.99,103.83,103.97,12045.0,95.4036,95.523,95.376,95.5046,12045.0
2019-02-05 14:15:00,103.98,104.0,103.94,103.95,21594.0,95.5138,95.5322,95.4771,95.4862,21594.0
2019-02-05 14:20:00,103.95,103.95,103.84,103.86,42648.0,95.4862,95.4862,95.3852,95.4036,42648.0
2019-02-05 14:25:00,103.86,103.92,103.83,103.84,17204.0,95.4036,95.4587,95.376,95.3852,17204.0
2019-02-05 14:30:00,103.84,103.87,103.79,103.81,18678.0,95.3852,95.4128,95.3393,95.3576,18678.0
2019-02-05 14:35:00,103.82,103.84,103.74,103.82,29697.0,95.3668,95.3852,95.2933,95.3668,29697.0
2019-02-05 14:40:00,103.83,103.87,103.77,103.85,10723.0,95.376,95.4128,95.3209,95.3944,10723.0
2019-02-05 14:45:00,103.85,103.9,103.84,103.9,17641.0,95.3944,95.4403,95.3852,95.4403,17641.0
2019-02-05 14:50:00,103.89,103.91,103.8,103.83,9338.0,95.4311,95.4495,95.3485,95.376,9338.0
2019-02-05 14:55:00,103.83,103.85,103.8,103.82,6295.0,95.376,95.3944,95.3485,95.3668,6295.0
2019-02-05 15:00:00,103.83,103.88,103.83,103.87,12260.0,95.376,95.4219,95.376,95.4128,12260.0
2019-02-05 15:05:00,103.87,103.91,103.81,103.88,15815.0,95.4128,95.4495,95.3576,95.4219,15815.0
2019-02-05 15:10:00,103.87,103.87,103.78,103.83,10752.0,95.4128,95.4128,95.3301,95.376,10752.0
2019-02-05 15:15:00,103.83,103.89,103.81,103.89,5660.0,95.376,95.4311,95.3576,95.4311,5660.0
2019-02-05 15:20:00,103.88,103.94,103.87,103.88,10701.0,95.4219,95.4771,95.4128,95.4219,10701.0
2019-02-05 15:25:00,103.87,103.93,103.86,103.91,13177.0,95.4128,95.4679,95.4036,95.4495,13177.0
2019-02-05 15:30:00,103.92,103.95,103.88,103.9,16695.0,95.4587,95.4862,95.4219,95.4403,16695.0
2019-02-05 15:35:00,103.9,103.9,103.83,103.88,21448.0,95.4403,95.4403,95.376,95.4219,21448.0
2019-02-05 15:40:00,103.89,103.95,103.85,103.85,27036.0,95.4311,95.4862,95.3944,95.3944,27036.0
2019-02-05 15:45:00,103.85,103.9,103.82,103.88,27769.0,95.3944,95.4403,95.3668,95.4219,27769.0
2019-02-05 15:50:00,103.87,103.88,103.81,103.81,41789.0,95.4128,95.4219,95.3576,95.3576,41789.0
2019-02-05 15:55:00,103.8,103.94,103.78,103.9,160624.0,95.3485,95.4771,95.3301,95.4403,160624.0
2019-02-06 09:30:00,103.85,104.15,103.68,104.07,35181.0,95.3944,95.67,95.2382,95.5965,35181.0
2019-02-06 09:35:00,104.12,104.2,104.05,104.18,19884.0,95.6424,95.7159,95.5781,95.6975,19884.0
2019-02-06 09:40:00,104.15,104.2,104.03,104.16,17080.0,95.67,95.7159,95.5597,95.6792,17080.0
2019-02-06 09:45:00,104.17,104.2,104.05,104.06,16485.0,95.6883,95.7159,95.5781,95.5873,16485.0
2019-02-06 09:50:00,104.05,104.07,103.96,103.98,14993.0,95.5781,95.5965,95.4954,95.5138,14993.0
2019-02-06 09:55:00,103.99,104.04,103.84,103.87,13825.0,95.523,95.5689,95.3852,95.4128,13825.0
2019-02-06 10:00:00,103.85,103.88,103.79,103.87,16243.0,95.3944,95.4219,95.3393,95.4128,16243.0
2019-02-06 10:05:00,103.87,103.94,103.81,103.81,27772.0,95.4128,95.4771,95.3576,95.3576,27772.0
2019-02-06 10:10:00,103.8,103.81,103.61,103.66,18357.0,95.3485,95.3576,95.1739,95.2199,18357.0
2019-02-06 10:15:00,103.66,103.69,103.51,103.52,19095.0,95.2199,95.2474,95.0821,95.0913,19095.0
2019-02-06 10:20:00,103.54,103.57,103.43,103.5,26164.0,95.1096,95.1372,95.0086,95.0729,26164.0
2019-02-06 10:25:00,103.51,103.56,103.5,103.55,13560.0,95.0821,95.128,95.0729,95.1188,13560.0
2019-02-06 10:30:00,103.56,103.64,103.53,103.63,23041.0,95.128,95.2015,95.1004,95.1923,23041.0
2019-02-06 10:35:00,103.62,103.64,103.54,103.59,16596.0,95.1831,95.2015,95.1096,95.1556,16596.0
2019-02-06 10:40:00,103.6,103.74,103.57,103.73,12882.0,95.1647,95.2933,95.1372,95.2842,12882.0
2019-02-06 10:45:00,103.74,103.79,103.7,103.7,16499.0,95.2933,95.3393,95.2566,95.2566,16499.0
2019-02-06 10:50:00,103.71,103.9,103.69,103.9,20556.0,95.2658,95.4403,95.2474,95.4403,20556.0
2019-02-06 10:55:00,103.93,104.04,103.93,104.03,18733.0,95.4679,95.5689,95.4679,95.5597,18733.0
2019-02-06 11:00:00,104.03,104.05,103.89,103.95,26035.0,95.5597,95.5781,95.4311,95.4862,26035.0
2019-02-06 11:05:00,103.95,104.11,103.95,104.05,22197.0,95.4862,95.6332,95.4862,95.5781,22197.0
2019-02-06 11:10:00,104.03,104.23,104.02,104.23,87432.0,95.5597,95.7435,95.5505,95.7435,87432.0
2019-02-06 11:15:00,104.22,104.34,104.2,104.27,59927.0,95.7343,95.8445,95.7159,95.7802,59927.0
2019-02-06 11:20:00,104.27,104.3,104.03,104.05,36715.0,95.7802,95.8078,95.5597,95.5781,36715.0
2019-02-06 11:25:00,104.04,104.26,103.98,104.24,51170.0,95.5689,95.771,95.5138,95.7526,51170.0
2019-02-06 11:30:00,104.24,104.26,104.18,104.2,21126.0,95.7526,95.771,95.6975,95.7159,21126.0
2019-02-06 11:35:00,104.2,104.3,104.13,104.29,19345.0,95.7159,95.8078,95.6516,95.7986,19345.0
2019-02-06 11:40:00,104.29,104.45,104.29,104.42,34976.0,95.7986,95.9455,95.7986,95.918,34976.0
2019-02-06 11:45:00,104.42,104.46,104.36,104.39,34800.0,95.918,95.9547,95.8629,95.8904,34800.0
2019-02-06 11:50:00,104.38,104.38,104.27,104.34,32669.0,95.8812,95.8812,95.7802,95.8445,32669.0
2019-02-06 11:55:00,104.34,104.48,104.33,104.48,44313.0,95.8445,95.9731,95.8353,95.9731,44313.0
2019-02-06 12:00:00,104.48,104.5,104.43,104.5,38793.0,95.9731,95.9915,95.9272,95.9915,38793.0
2019-02-06 12:05:00,104.5,104.52,104.27,104.3,41481.0,95.9915,96.0098,95.7802,95.8078,41481.0
2019-02-06 12:10:00,104.29,104.39,104.29,104.38,28371.0,95.7986,95.8904,95.7986,95.8812,28371.0
2019-02-06 12:15:00,104.36,104.42,104.19,104.3,31808.0,95.8629,95.918,95.7067,95.8078,31808.0
2019-02-06 12:20:00,104.29,104.35,104.28,104.32,11979.0,95.7986,95.8537,95.7894,95.8261,11979.0
2019-02-06 12:25:00,104.33,104.43,104.32,104.4,17420.0,95.8353,95.9272,95.8261,95.8996,17420.0
2019-02-06 12:30:00,104.4,104.42,104.36,104.4,15400.0,95.8996,95.918,95.8629,95.8996,15400.0
2019-02-06 12:35:00,104.4,104.41,104.34,104.39,17802.0,95.8996,95.9088,95.8445,95.8904,17802.0
2019-02-06 12:40:00,104.39,104.49,104.39,104.45,26018.0,95.8904,95.9823,95.8904,95.9455,26018.0
2019-02-06 12:45:00,104.44,104.44,104.29,104.34,21124.0,95.9364,95.9364,95.7986,95.8445,21124.0
2019-02-06 12:50:00,104.34,104.43,104.34,104.38,20145.0,95.8445,95.9272,95.8445,95.8812,20145.0
2019-02-06 12:55:00,104.37,104.42,104.32,104.4,12838.0,95.8721,95.918,95.8261,95.8996,12838.0
2019-02-06 13:00:00,104.39,104.44,104.39,104.4,11043.0,95.8904,95.9364,95.8904,95.8996,11043.0
2019-02-06 13:05:00,104.4,104.41,104.39,104.4,14465.0,95.8996,95.9088,95.8904,95.8996,14465.0
2019-02-06 13:10:00,104.4,104.5,104.37,104.5,39667.0,95.8996,95.9915,95.8721,95.9915,39667.0
2019-02-06 13:15:00,104.51,104.56,104.5,104.54,21731.0,96.0007,96.0466,95.9915,96.0282,21731.0
2019-02-06 13:20:00,104.53,104.55,104.46,104.49,25032.0,96.019,96.0374,95.9547,95.9823,25032.0
2019-02-06 13:25:00,104.49,104.55,104.49,104.54,11406.0,95.9823,96.0374,95.9823,96.0282,11406.0
2019-02-06 13:30:00,104.54,104.58,104.53,104.55,10639.0,96.0282,96.065,96.019,96.0374,10639.0
2019-02-06 13:35:00,104.56,104.59,104.55,104.58,16311.0,96.0466,96.0741,96.0374,96.065,16311.0
2019-02-06 13:40:00,104.58,104.69,104.57,104.68,29495.0,96.065,96.166,96.0558,96.1568,29495.0
2019-02-06 13:45:00,104.68,104.74,104.67,104.72,23761.0,96.1568,96.2119,96.1476,96.1936,23761.0
2019-02-06 13:50:00,104.72,104.78,104.71,104.77,24183.0,96.1936,96.2487,96.1844,96.2395,24183.0
2019-02-06 13:55:00,104.77,104.78,104.6,104.61,28964.0,96.2395,96.2487,96.0833,96.0925,28964.0
2019-02-06 14:00:00,104.61,104.64,104.58,104.64,33142.0,96.0925,96.1201,96.065,96.1201,33142.0
2019-02-06 14:05:00,104.65,104.72,104.64,104.67,37027.0,96.1293,96.1936,96.1201,96.1476,37027.0
2019-02-06 14:10:00,104.68,104.69,104.6,104.68,28232.0,96.1568,96.166,96.0833,96.1568,28232.0
2019-02-06 14:15:00,104.69,104.7,104.58,104.61,25147.0,96.166,96.1752,96.065,96.0925,25147.0
2019-02-06 14:20:00,104.62,104.72,104.6,104.72,23837.0,96.1017,96.1936,96.0833,96.1936,23837.0
2019-02-06 14:25:00,104.72,104.74,104.66,104.73,26140.0,96.1936,96.2119,96.1384,96.2027,26140.0
2019-02-06 14:30:00,104.73,104.76,104.59,104.61,21871.0,96.2027,96.2303,96.0741,96.0925,21871.0
2019-02-06 14:35:00,104.6,104.63,104.55,104.56,17492.0,96.0833,96.1109,96.0374,96.0466,17492.0
2019-02-06 14:40:00,104.55,104.62,104.54,104.61,16899.0,96.0374,96.1017,96.0282,96.0925,16899.0
2019-02-06 14:45:00,104.6,104.67,104.6,104.67,16966.0,96.0833,96.1476,96.0833,96.1476,16966.0
2019-02-06 14:50:00,104.67,104.7,104.58,104.62,25050.0,96.1476,96.1752,96.065,96.1017,25050.0
2019-02-06 14:55:00,104.62,104.62,104.5,104.56,27100.0,96.1017,96.1017,95.9915,96.0466,27100.0
2019-02-06 15:00:00,104.57,104.6,104.46,104.48,32724.0,96.0558,96.0833,95.9547,95.9731,32724.0
2019-02-06 15:05:00,104.48,104.66,104.48,104.66,19472.0,95.9731,96.1384,95.9731,96.1384,19472.0
2019-02-06 15:10:00,104.67,104.76,104.66,104.76,26507.0,96.1476,96.2303,96.1384,96.2303,26507.0
2019-02-06 15:15:00,104.76,104.8,104.69,104.79,41701.0,96.2303,96.267,96.166,96.2579,41701.0
2019-02-06 15:20:00,104.79,104.94,104.79,104.94,35536.0,96.2579,96.3956,96.2579,96.3956,35536.0
2019-02-06 15:25:00,104.93,104.93,104.89,104.92,25055.0,96.3865,96.3865,96.3497,96.3773,25055.0
2019-02-06 15:30:00,104.92,104.92,104.87,104.88,58681.0,96.3773,96.3773,96.3313,96.3405,58681.0
2019-02-06 15:35:00,104.88,105.05,104.87,105.04,71883.0,96.3405,96.4967,96.3313,96.4875,71883.0
2019-02-06 15:40:00,105.04,105.07,105.04,105.05,66937.0,96.4875,96.5151,96.4875,96.4967,66937.0
2019-02-06 15:45:00,105.04,105.08,104.99,105.06,82405.0,96.4875,96.5242,96.4416,96.5059,82405.0
2019-02-06 15:50:00,105.06,105.07,105.04,105.06,77948.0,96.5059,96.5151,96.4875,96.5059,77948.0
2019-02-06 15:55:00,105.05,105.06,104.9,104.99,235976.0,96.4967,96.5059,96.3589,96.4416,235976.0
2019-02-07 09:30:00,104.06,104.75,104.04,104.27,95008.0,95.5873,96.2211,95.5689,95.7802,95008.0
2019-02-07 09:35:00,104.3,104.39,104.19,104.29,24368.0,95.8078,95.8904,95.7067,95.7986,24368.0
2019-02-07 09:40:00,104.26,104.44,104.21,104.42,20484.0,95.771,95.9364,95.7251,95.918,20484.0
2019-02-07 09:45:00,104.4,104.64,104.39,104.6,17400.0,95.8996,96.1201,95.8904,96.0833,17400.0
2019-02-07 09:50:00,104.59,104.7,104.45,104.5,22853.0,96.0741,96.1752,95.9455,95.9915,22853.0
2019-02-07 09:55:00,104.5,104.51,104.44,104.49,19052.0,95.9915,96.0007,95.9364,95.9823,19052.0
2019-02-07 10:00:00,104.49,104.5,104.31,104.35,22601.0,95.9823,95.9915,95.8169,95.8537,22601.0
2019-02-07 10:05:00,104.35,104.44,104.3,104.42,28327.0,95.8537,95.9364,95.8078,95.918,28327.0
2019-02-07 10:10:00,104.41,104.56,104.41,104.51,22410.0,95.9088,96.0466,95.9088,96.0007,22410.0
2019-02-07 10:15:00,104.51,104.55,104.44,104.48,20486.0,96.0007,96.0374,95.9364,95.9731,20486.0
2019-02-07 10:20:00,104.47,104.68,104.44,104.65,15845.0,95.9639,96.1568,95.9364,96.1293,15845.0
2019-02-07 10:25:00,104.65,104.75,104.62,104.7,18283.0,96.1293,96.2211,96.1017,96.1752,18283.0
2019-02-07 10:30:00,104.7,104.78,104.68,104.69,19675.0,96.1752,96.2487,96.1568,96.166,19675.0
2019-02-07 10:35:00,104.69,104.69,104.51,104.53,11530.0,96.166,96.166,96.0007,96.019,11530.0
2019-02-07 10:40:00,104.52,104.55,104.37,104.46,19904.0,96.0098,96.0374,95.8721,95.9547,19904.0
2019-02-07 10:45:00,104.44,104.56,104.26,104.27,16178.0,95.9364,96.0466,95.771,95.7802,16178.0
2019-02-07 10:50:00,104.25,104.26,103.97,104.02,47602.0,95.7618,95.771,95.5046,95.5505,47602.0
2019-02-07 10:55:00,104.02,104.05,103.88,103.88,29850.0,95.5505,95.5781,95.4219,95.4219,29850.0
2019-02-07 11:00:00,103.87,103.99,103.82,103.96,29768.0,95.4128,95.523,95.3668,95.4954,29768.0
2019-02-07 11:05:00,103.96,104.0,103.86,103.97,33196.0,95.4954,95.5322,95.4036,95.5046,33196.0
2019-02-07 11:10:00,103.95,104.03,103.85,103.86,30899.0,95.4862,95.5597,95.3944,95.4036,30899.0
2019-02-07 11:15:00,103.87,103.95,103.82,103.83,27647.0,95.4128,95.4862,95.3668,95.376,27647.0
2019-02-07 11:20:00,103.83,103.85,103.76,103.8,23468.0,95.376,95.3944,95.3117,95.3485,23468.0
2019-02-07 11:25:00,103.83,103.89,103.75,103.83,22032.0,95.376,95.4311,95.3025,95.376,22032.0
2019-02-07 11:30:00,103.83,103.84,103.63,103.71,52144.0,95.376,95.3852,95.1923,95.2658,52144.0
2019-02-07 11:35:00,103.71,103.92,103.62,103.9,40575.0,95.2658,95.4587,95.1831,95.4403,40575.0
2019-02-07 11:40:00,103.9,103.93,103.8,103.81,41164.0,95.4403,95.4679,95.3485,95.3576,41164.0
2019-02-07 11:45:00,103.8,103.84,103.74,103.75,23512.0,95.3485,95.3852,95.2933,95.3025,23512.0
2019-02-07 11:50:00,103.74,103.92,103.73,103.84,26094.0,95.2933,95.4587,95.2842,95.3852,26094.0
2019-02-07 11:55:00,103.85,103.92,103.76,103.77,30324.0,95.3944,95.4587,95.3117,95.3209,30324.0
2019-02-07 12:00:00,103.77,103.83,103.69,103.76,36867.0,95.3209,95.376,95.2474,95.3117,36867.0
2019-02-07 12:05:00,103.75,104.02,103.74,104.02,26791.0,95.3025,95.5505,95.2933,95.5505,26791.0
2019-02-07 12:10:00,104.01,104.02,103.93,103.95,17009.0,95.5414,95.5505,95.4679,95.4862,17009.0
2019-02-07 12:15:00,103.93,103.99,103.89,103.95,15792.0,95.4679,95.523,95.4311,95.4862,15792.0
2019-02-07 12:20:00,103.95,104.11,103.95,104.05,18813.0,95.4862,95.6332,95.4862,95.5781,18813.0
2019-02-07 12:25:00,104.04,104.05,103.95,103.95,17306.0,95.5689,95.5781,95.4862,95.4862,17306.0
2019-02-07 12:30:00,103.97,104.05,103.95,104.0,14924.0,95.5046,95.5781,95.4862,95.5322,14924.0
2019-02-07 12:35:00,104.02,104.08,104.0,104.05,14913.0,95.5505,95.6057,95.5322,95.5781,14913.0
2019-02-07 12:40:00,104.05,104.08,103.89,103.9,22164.0,95.5781,95.6057,95.4311,95.4403,22164.0
2019-02-07 12:45:00,103.88,103.92,103.77,103.85,20586.0,95.4219,95.4587,95.3209,95.3944,20586.0
2019-02-07 12:50:00,103.85,103.85,103.65,103.65,27612.0,95.3944,95.3944,95.2107,95.2107,27612.0
2019-02-07 12:55:00,103.66,103.69,103.61,103.67,22414.0,95.2199,95.2474,95.1739,95.229,22414.0
2019-02-07 13:00:00,103.66,103.93,103.66,103.9,25851.0,95.2199,95.4679,95.2199,95.4403,25851.0
2019-02-07 13:05:00,103.92,104.09,103.92,104.04,24841.0,95.4587,95.6148,95.4587,95.5689,24841.0
2019-02-07 13:10:00,104.05,104.07,103.95,103.98,15262.0,95.5781,95.5965,95.4862,95.5138,15262.0
2019-02-07 13:15:00,103.99,104.03,103.89,103.89,42616.0,95.523,95.5597,95.4311,95.4311,42616.0
2019-02-07 13:20:00,103.9,104.09,103.9,104.07,21279.0,95.4403,95.6148,95.4403,95.5965,21279.0
2019-02-07 13:25:00,104.07,104.15,103.97,104.06,15640.0,95.5965,95.67,95.5046,95.5873,15640.0
2019-02-07 13:30:00,104.06,104.34,104.05,104.26,22350.0,95.5873,95.8445,95.5781,95.771,22350.0
2019-02-07 13:35:00,104.28,104.39,104.28,104.34,16444.0,95.7894,95.8904,95.7894,95.8445,16444.0
2019-02-07 13:40:00,104.36,104.36,104.29,104.3,15384.0,95.8629,95.8629,95.7986,95.8078,15384.0
2019-02-07 13:45:00,104.29,104.37,104.25,104.29,21361.0,95.7986,95.8721,95.7618,95.7986,21361.0
2019-02-07 13:50:00,104.29,104.38,104.24,104.34,16331.0,95.7986,95.8812,95.7526,95.8445,16331.0
2019-02-07 13:55:00,104.34,104.36,104.24,104.33,19507.0,95.8445,95.8629,95.7526,95.8353,19507.0
2019-02-07 14:00:00,104.29,104.35,104.2,104.33,27930.0,95.7986,95.8537,95.7159,95.8353,27930.0
2019-02-07 14:05:00,104.34,104.35,104.25,104.26,21190.0,95.8445,95.8537,95.7618,95.771,21190.0
2019-02-07 14:10:00,104.24,104.24,104.11,104.15,18613.0,95.7526,95.7526,95.6332,95.67,18613.0
2019-02-07 14:15:00,104.14,104.23,103.92,103.98,34476.0,95.6608,95.7435,95.4587,95.5138,34476.0
2019-02-07 14:20:00,103.98,104.12,103.94,104.07,17218.0,95.5138,95.6424,95.4771,95.5965,17218.0
2019-02-07 14:25:00,104.07,104.3,104.06,104.26,18585.0,95.5965,95.8078,95.5873,95.771,18585.0
2019-02-07 14:30:00,104.26,104.3,104.23,104.3,16842.0,95.771,95.8078,95.7435,95.8078,16842.0
2019-02-07 14:35:00,104.3,104.38,104.25,104.29,24726.0,95.8078,95.8812,95.7618,95.7986,24726.0
2019-02-07 14:40:00,104.27,104.37,104.25,104.33,16450.0,95.7802,95.8721,95.7618,95.8353,16450.0
2019-02-07 14:45:00,104.34,104.42,104.26,104.29,18482.0,95.8445,95.918,95.771,95.7986,18482.0
2019-02-07 14:50:00,104.28,104.32,104.21,104.3,20059.0,95.7894,95.8261,95.7251,95.8078,20059.0
2019-02-07 14:55:00,104.3,104.32,104.2,104.22,16019.0,95.8078,95.8261,95.7159,95.7343,16019.0
2019-02-07 15:00:00,104.22,104.37,104.22,104.23,24329.0,95.7343,95.8721,95.7343,95.7435,24329.0
2019-02-07 15:05:00,104.24,104.34,104.18,104.28,23392.0,95.7526,95.8445,95.6975,95.7894,23392.0
2019-02-07 15:10:00,104.28,104.31,104.24,104.28,19938.0,95.7894,95.8169,95.7526,95.7894,19938.0
2019-02-07 15:15:00,104.29,104.34,104.21,104.25,23651.0,95.7986,95.8445,95.7251,95.7618,23651.0
2019-02-07 15:20:00,104.26,104.32,104.2,104.32,22180.0,95.771,95.8261,95.7159,95.8261,22180.0
2019-02-07 15:25:00,104.33,104.35,104.28,104.33,22158.0,95.8353,95.8537,95.7894,95.8353,22158.0
2019-02-07 15:30:00,104.33,104.37,104.11,104.14,39743.0,95.8353,95.8721,95.6332,95.6608,39743.0
2019-02-07 15:35:00,104.15,104.28,104.14,104.26,52645.0,95.67,95.7894,95.6608,95.771,52645.0
2019-02-07 15:40:00,104.26,104.41,104.24,104.27,108080.0,95.771,95.9088,95.7526,95.7802,108080.0
2019-02-07 15:45:00,104.26,104.31,104.2,104.2,60337.0,95.771,95.8169,95.7159,95.7159,60337.0
2019-02-07 15:50:00,104.21,104.3,104.2,104.28,79051.0,95.7251,95.8078,95.7159,95.7894,79051.0
2019-02-07 15:55:00,104.29,104.44,104.23,104.42,202648.0,95.7986,95.9364,95.7435,95.918,202648.0
2019-02-08 09:30:00,103.73,103.92,103.68,103.83,66656.0,95.2842,95.4587,95.2382,95.376,66656.0
2019-02-08 09:35:00,103.82,104.03,103.82,103.97,19634.0,95.3668,95.5597,95.3668,95.5046,19634.0
2019-02-08 09:40:00,103.98,104.12,103.98,104.06,19786.0,95.5138,95.6424,95.5138,95.5873,19786.0
2019-02-08 09:45:00,104.07,104.07,103.74,104.03,16542.0,95.5965,95.5965,95.2933,95.5597,16542.0
2019-02-08 09:50:00,104.06,104.17,104.0,104.09,17531.0,95.5873,95.6883,95.5322,95.6148,17531.0
2019-02-08 09:55:00,104.09,104.12,103.89,103.93,26566.0,95.6148,95.6424,95.4311,95.4679,26566.0
2019-02-08 10:00:00,103.88,104.06,103.8,104.04,35763.0,95.4219,95.5873,95.3485,95.5689,35763.0
2019-02-08 10:05:00,104.02,104.2,104.02,104.17,23426.0,95.5505,95.7159,95.5505,95.6883,23426.0
2019-02-08 10:10:00,104.16,104.17,103.99,104.0,24747.0,95.6792,95.6883,95.523,95.5322,24747.0
2019-02-08 10:15:00,104.01,104.03,103.9,103.91,29468.0,95.5414,95.5597,95.4403,95.4495,29468.0
2019-02-08 10:20:00,103.9,103.97,103.81,103.94,38734.0,95.4403,95.5046,95.3576,95.4771,38734.0
2019-02-08 10:25:00,103.94,104.12,103.91,104.09,18689.0,95.4771,95.6424,95.4495,95.6148,18689.0
2019-02-08 10:30:00,104.07,104.2,104.02,104.1,15196.0,95.5965,95.7159,95.5505,95.624,15196.0
2019-02-08 10:35:00,104.11,104.13,103.96,104.0,14232.0,95.6332,95.6516,95.4954,95.5322,14232.0
2019-02-08 10:40:00,104.0,104.08,103.86,103.86,18877.0,95.5322,95.6057,95.4036,95.4036,18877.0
2019-02-08 10:45:00,103.85,103.85,103.68,103.72,29666.0,95.3944,95.3944,95.2382,95.275,29666.0
2019-02-08 10:50:00,103.71,103.79,103.53,103.53,20285.0,95.2658,95.3393,95.1004,95.1004,20285.0
2019-02-08 10:55:00,103.54,103.65,103.45,103.47,36087.0,95.1096,95.2107,95.027,95.0453,36087.0
2019-02-08 11:00:00,103.47,103.59,103.43,103.55,56458.0,95.0453,95.1556,95.0086,95.1188,56458.0
2019-02-08 11:05:00,103.54,103.75,103.53,103.74,25367.0,95.1096,95.3025,95.1004,95.2933,25367.0
2019-02-08 11:10:00,103.74,103.83,103.7,103.82,14833.0,95.2933,95.376,95.2566,95.3668,14833.0
2019-02-08 11:15:00,103.81,103.88,103.78,103.79,19000.0,95.3576,95.4219,95.3301,95.3393,19000.0
2019-02-08 11:20:00,103.8,103.94,103.71,103.94,11877.0,95.3485,95.4771,95.2658,95.4771,11877.0
2019-02-08 11:25:00,103.94,103.95,103.79,103.79,12716.0,95.4771,95.4862,95.3393,95.3393,12716.0
2019-02-08 11:30:00,103.79,103.83,103.68,103.71,18582.0,95.3393,95.376,95.2382,95.2658,18582.0
2019-02-08 11:35:00,103.68,103.71,103.64,103.7,15086.0,95.2382,95.2658,95.2015,95.2566,15086.0
2019-02-08 11:40:00,103.71,103.77,103.67,103.77,18423.0,95.2658,95.3209,95.229,95.3209,18423.0
2019-02-08 11:45:00,103.78,103.83,103.57,103.71,16377.0,95.3301,95.376,95.1372,95.2658,16377.0
2019-02-08 11:50:00,103.71,103.82,103.66,103.82,13923.0,95.2658,95.3668,95.2199,95.3668,13923.0
2019-02-08 11:55:00,103.84,103.96,103.82,103.92,18540.0,95.3852,95.4954,95.3668,95.4587,18540.0
2019-02-08 12:00:00,103.93,104.0,103.84,103.85,8272.0,95.4679,95.5322,95.3852,95.3944,8272.0
2019-02-08 12:05:00,103.86,103.91,103.83,103.83,19795.0,95.4036,95.4495,95.376,95.376,19795.0
2019-02-08 12:10:00,103.84,103.96,103.84,103.93,12960.0,95.3852,95.4954,95.3852,95.4679,12960.0
2019-02-08 12:15:00,103.93,104.04,103.88,104.02,16527.0,95.4679,95.5689,95.4219,95.5505,16527.0
2019-02-08 12:20:00,104.04,104.11,104.02,104.08,14465.0,95.5689,95.6332,95.5505,95.6057,14465.0
2019-02-08 12:25:00,104.09,104.1,104.01,104.06,12414.0,95.6148,95.624,95.5414,95.5873,12414.0
2019-02-08 12:30:00,104.06,104.08,103.96,103.96,11677.0,95.5873,95.6057,95.4954,95.4954,11677.0
2019-02-08 12:35:00,103.97,104.06,103.96,104.06,10889.0,95.5046,95.5873,95.4954,95.5873,10889.0
2019-02-08 12:40:00,104.08,104.13,104.07,104.09,12407.0,95.6057,95.6516,95.5965,95.6148,12407.0
2019-02-08 12:45:00,104.11,104.15,104.09,104.13,9272.0,95.6332,95.67,95.6148,95.6516,9272.0
2019-02-08 12:50:00,104.13,104.14,104.05,104.05,10672.0,95.6516,95.6608,95.5781,95.5781,10672.0
2019-02-08 12:55:00,104.05,104.07,104.0,104.02,12017.0,95.5781,95.5965,95.5322,95.5505,12017.0
2019-02-08 13:00:00,104.02,104.08,104.01,104.04,7274.0,95.5505,95.6057,95.5414,95.5689,7274.0
2019-02-08 13:05:00,104.04,104.05,103.99,104.0,6599.0,95.5689,95.5781,95.523,95.5322,6599.0
2019-02-08 13:10:00,104.02,104.1,104.01,104.07,11924.0,95.5505,95.624,95.5414,95.5965,11924.0
2019-02-08 13:15:00,104.07,104.09,104.01,104.09,12465.0,95.5965,95.6148,95.5414,95.6148,12465.0
2019-02-08 13:20:00,104.09,104.12,104.05,104.09,19285.0,95.6148,95.6424,95.5781,95.6148,19285.0
2019-02-08 13:25:00,104.09,104.09,104.03,104.03,13404.0,95.6148,95.6148,95.5597,95.5597,13404.0
2019-02-08 13:30:00,104.03,104.08,104.02,104.06,11153.0,95.5597,95.6057,95.5505,95.5873,11153.0
2019-02-08 13:35:00,104.06,104.07,104.01,104.02,9569.0,95.5873,95.5965,95.5414,95.5505,9569.0
2019-02-08 13:40:00,104.03,104.13,104.03,104.08,11286.0,95.5597,95.6516,95.5597,95.6057,11286.0
2019-02-08 13:45:00,104.08,104.11,104.06,104.07,9832.0,95.6057,95.6332,95.5873,95.5965,9832.0
2019-02-08 13:50:00,104.07,104.11,104.06,104.1,9740.0,95.5965,95.6332,95.5873,95.624,9740.0
2019-02-08 13:55:00,104.09,104.14,104.08,104.09,16311.0,95.6148,95.6608,95.6057,95.6148,16311.0
2019-02-08 14:00:00,104.09,104.11,104.03,104.06,32724.0,95.6148,95.6332,95.5597,95.5873,32724.0
2019-02-08 14:05:00,104.07,104.11,104.01,104.1,29056.0,95.5965,95.6332,95.5414,95.624,29056.0
2019-02-08 14:10:00,104.1,104.2,104.07,104.19,29744.0,95.624,95.7159,95.5965,95.7067,29744.0
2019-02-08 14:15:00,104.18,104.21,104.14,104.16,16524.0,95.6975,95.7251,95.6608,95.6792,16524.0
2019-02-08 14:20:00,104.17,104.2,104.13,104.18,20051.0,95.6883,95.7159,95.6516,95.6975,20051.0
2019-02-08 14:25:00,104.18,104.19,104.11,104.14,29106.0,95.6975,95.7067,95.6332,95.6608,29106.0
2019-02-08 14:30:00,104.14,104.18,104.11,104.16,9886.0,95.6608,95.6975,95.6332,95.6792,9886.0
2019-02-08 14:35:00,104.16,104.19,104.11,104.17,8424.0,95.6792,95.7067,95.6332,95.6883,8424.0
2019-02-08 14:40:00,104.18,104.21,104.14,104.19,18043.0,95.6975,95.7251,95.6608,95.7067,18043.0
2019-02-08 14:45:00,104.19,104.21,104.15,104.15,13118.0,95.7067,95.7251,95.67,95.67,13118.0
2019-02-08 14:50:00,104.15,104.17,104.11,104.12,10917.0,95.67,95.6883,95.6332,95.6424,10917.0
2019-02-08 14:55:00,104.12,104.14,104.08,104.12,14612.0,95.6424,95.6608,95.6057,95.6424,14612.0
2019-02-08 15:00:00,104.11,104.15,104.07,104.07,13388.0,95.6332,95.67,95.5965,95.5965,13388.0
2019-02-08 15:05:00,104.08,104.11,104.08,104.09,11645.0,95.6057,95.6332,95.6057,95.6148,11645.0
2019-02-08 15:10:00,104.09,104.15,104.05,104.15,14203.0,95.6148,95.67,95.5781,95.67,14203.0
2019-02-08 15:15:00,104.17,104.19,104.11,104.18,18094.0,95.6883,95.7067,95.6332,95.6975,18094.0
2019-02-08 15:20:00,104.17,104.25,104.16,104.2,14738.0,95.6883,95.7618,95.6792,95.7159,14738.0
2019-02-08 15:25:00,104.19,104.23,104.16,104.2,19636.0,95.7067,95.7435,95.6792,95.7159,19636.0
2019-02-08 15:30:00,104.21,104.23,104.1,104.2,29385.0,95.7251,95.7435,95.624,95.7159,29385.0
2019-02-08 15:35:00,104.19,104.2,104.11,104.17,29712.0,95.7067,95.7159,95.6332,95.6883,29712.0
2019-02-08 15:40:00,104.17,104.17,104.08,104.11,37652.0,95.6883,95.6883,95.6057,95.6332,37652.0
2019-02-08 15:45:00,104.1,104.22,104.09,104.18,43971.0,95.624,95.7343,95.6148,95.6975,43971.0
2019-02-08 15:50:00,104.18,104.18,104.07,104.18,57093.0,95.6975,95.6975,95.5965,95.6975,57093.0
2019-02-08 15:55:00,104.17,104.52,104.15,104.51,164402.0,95.6883,96.0098,95.67,96.0007,164402.0
2019-02-11 09:30:00,104.95,105.48,104.87,105.35,48196.0,96.4048,96.8917,96.3313,96.7723,48196.0
2019-02-11 09:35:00,105.39,105.49,105.17,105.18,43421.0,96.809,96.9009,96.6069,96.6161,43421.0
2019-02-11 09:40:00,105.18,105.33,105.11,105.21,19111.0,96.6161,96.7539,96.5518,96.6437,19111.0
2019-02-11 09:45:00,105.19,105.2,104.99,105.05,22829.0,96.6253,96.6345,96.4416,96.4967,22829.0
2019-02-11 09:50:00,105.08,105.13,105.0,105.04,13018.0,96.5242,96.5702,96.4508,96.4875,13018.0
2019-02-11 09:55:00,105.02,105.03,104.81,104.86,22349.0,96.4691,96.4783,96.2762,96.3222,22349.0
2019-02-11 10:00:00,104.87,105.14,104.87,105.12,24498.0,96.3313,96.5794,96.3313,96.561,24498.0
2019-02-11 10:05:00,105.11,105.18,104.98,105.08,14329.0,96.5518,96.6161,96.4324,96.5242,14329.0
2019-02-11 10:10:00,105.06,105.14,104.9,104.97,17385.0,96.5059,96.5794,96.3589,96.4232,17385.0
2019-02-11 10:15:00,104.98,105.16,104.98,105.15,14215.0,96.4324,96.5977,96.4324,96.5885,14215.0
2019-02-11 10:20:00,105.16,105.22,104.98,105.06,17914.0,96.5977,96.6528,96.4324,96.5059,17914.0
2019-02-11 10:25:00,105.06,105.13,105.05,105.09,14186.0,96.5059,96.5702,96.4967,96.5334,14186.0
2019-02-11 10:30:00,105.11,105.24,105.0,105.21,15448.0,96.5518,96.6712,96.4508,96.6437,15448.0
2019-02-11 10:35:00,105.24,105.24,105.03,105.03,20330.0,96.6712,96.6712,96.4783,96.4783,20330.0
2019-02-11 10:40:00,105.05,105.2,105.05,105.13,12242.0,96.4967,96.6345,96.4967,96.5702,12242.0
2019-02-11 10:45:00,105.14,105.22,105.1,105.18,12316.0,96.5794,96.6528,96.5426,96.6161,12316.0
2019-02-11 10:50:00,105.17,105.2,105.08,105.1,12339.0,96.6069,96.6345,96.5242,96.5426,12339.0
2019-02-11 10:55:00,105.11,105.2,105.06,105.14,13691.0,96.5518,96.6345,96.5059,96.5794,13691.0
2019-02-11 11:00:00,105.13,105.24,105.09,105.22,15375.0,96.5702,96.6712,96.5334,96.6528,15375.0
2019-02-11 11:05:00,105.23,105.28,104.98,105.01,21025.0,96.662,96.708,96.4324,96.4599,21025.0
2019-02-11 11:10:00,105.0,105.16,105.0,105.08,19554.0,96.4508,96.5977,96.4508,96.5242,19554.0
2019-02-11 11:15:00,105.07,105.23,105.06,105.22,6610.0,96.5151,96.662,96.5059,96.6528,6610.0
2019-02-11 11:20:00,105.23,105.27,105.19,105.21,9424.0,96.662,96.6988,96.6253,96.6437,9424.0
2019-02-11 11:25:00,105.2,105.24,105.15,105.16,14899.0,96.6345,96.6712,96.5885,96.5977,14899.0
2019-02-11 11:30:00,105.14,105.18,105.03,105.06,20821.0,96.5794,96.6161,96.4783,96.5059,20821.0
2019-02-11 11:35:00,105.06,105.08,105.0,105.07,14613.0,96.5059,96.5242,96.4508,96.5151,14613.0
2019-02-11 11:40:00,105.07,105.13,105.05,105.12,14503.0,96.5151,96.5702,96.4967,96.561,14503.0
2019-02-11 11:45:00,105.12,105.13,105.05,105.13,11800.0,96.561,96.5702,96.4967,96.5702,11800.0
2019-02-11 11:50:00,105.14,105.15,104.93,105.03,18449.0,96.5794,96.5885,96.3865,96.4783,18449.0
2019-02-11 11:55:00,105.04,105.07,104.94,105.07,14101.0,96.4875,96.5151,96.3956,96.5151,14101.0
2019-02-11 12:00:00,105.08,105.14,105.02,105.04,12842.0,96.5242,96.5794,96.4691,96.4875,12842.0
2019-02-11 12:05:00,105.05,105.12,105.03,105.08,9907.0,96.4967,96.561,96.4783,96.5242,9907.0
2019-02-11 12:10:00,105.07,105.09,105.02,105.05,10544.0,96.5151,96.5334,96.4691,96.4967,10544.0
2019-02-11 12:15:00,105.04,105.1,104.95,104.96,9949.0,96.4875,96.5426,96.4048,96.414,9949.0
2019-02-11 12:20:00,104.95,105.11,104.91,105.11,9124.0,96.4048,96.5518,96.3681,96.5518,9124.0
2019-02-11 12:25:00,105.11,105.2,105.09,105.16,10210.0,96.5518,96.6345,96.5334,96.5977,10210.0
2019-02-11 12:30:00,105.18,105.19,105.09,105.13,9731.0,96.6161,96.6253,96.5334,96.5702,9731.0
2019-02-11 12:35:00,105.14,105.18,105.1,105.1,5892.0,96.5794,96.6161,96.5426,96.5426,5892.0
2019-02-11 12:40:00,105.09,105.15,105.07,105.08,7395.0,96.5334,96.5885,96.5151,96.5242,7395.0
2019-02-11 12:45:00,105.08,105.16,105.08,105.09,5999.0,96.5242,96.5977,96.5242,96.5334,5999.0
2019-02-11 12:50:00,105.1,105.13,105.04,105.13,9334.0,96.5426,96.5702,96.4875,96.5702,9334.0
2019-02-11 12:55:00,105.09,105.2,105.09,105.19,7841.0,96.5334,96.6345,96.5334,96.6253,7841.0
2019-02-11 13:00:00,105.2,105.23,105.12,105.17,10323.0,96.6345,96.662,96.561,96.6069,10323.0
2019-02-11 13:05:00,105.17,105.22,105.17,105.22,5182.0,96.6069,96.6528,96.6069,96.6528,5182.0
2019-02-11 13:10:00,105.22,105.22,105.09,105.13,8088.0,96.6528,96.6528,96.5334,96.5702,8088.0
2019-02-11 13:15:00,105.13,105.17,105.06,105.1,7489.0,96.5702,96.6069,96.5059,96.5426,7489.0
2019-02-11 13:20:00,105.12,105.17,105.12,105.12,8997.0,96.561,96.6069,96.561,96.561,8997.0
2019-02-11 13:25:00,105.14,105.15,105.01,105.04,11035.0,96.5794,96.5885,96.4599,96.4875,11035.0
2019-02-11 13:30:00,105.04,105.12,105.04,105.09,6867.0,96.4875,96.561,96.4875,96.5334,6867.0
2019-02-11 13:35:00,105.08,105.12,105.01,105.09,10095.0,96.5242,96.561,96.4599,96.5334,10095.0
2019-02-11 13:40:00,105.1,105.12,105.03,105.04,13944.0,96.5426,96.561,96.4783,96.4875,13944.0
2019-02-11 13:45:00,105.04,105.07,104.99,105.05,14468.0,96.4875,96.5151,96.4416,96.4967,14468.0
2019-02-11 13:50:00,105.07,105.09,105.05,105.08,5227.0,96.5151,96.5334,96.4967,96.5242,5227.0
2019-02-11 13:55:00,105.08,105.12,105.06,105.09,13266.0,96.5242,96.561,96.5059,96.5334,13266.0
2019-02-11 14:00:00,105.07,105.08,105.0,105.07,15522.0,96.5151,96.5242,96.4508,96.5151,15522.0
2019-02-11 14:05:00,105.08,105.09,105.01,105.06,19056.0,96.5242,96.5334,96.4599,96.5059,19056.0
2019-02-11 14:10:00,105.05,105.15,105.05,105.14,12471.0,96.4967,96.5885,96.4967,96.5794,12471.0
2019-02-11 14:15:00,105.16,105.17,105.09,105.09,8092.0,96.5977,96.6069,96.5334,96.5334,8092.0
2019-02-11 14:20:00,105.09,105.09,104.98,105.04,10131.0,96.5334,96.5334,96.4324,96.4875,10131.0
2019-02-11 14:25:00,105.03,105.05,104.98,104.99,11337.0,96.4783,96.4967,96.4324,96.4416,11337.0
2019-02-11 14:30:00,104.99,105.01,104.95,104.99,13900.0,96.4416,96.4599,96.4048,96.4416,13900.0
2019-02-11 14:35:00,104.99,105.0,104.94,104.96,9364.0,96.4416,96.4508,96.3956,96.414,9364.0
2019-02-11 14:40:00,104.97,105.07,104.97,105.03,15688.0,96.4232,96.5151,96.4232,96.4783,15688.0
2019-02-11 14:45:00,105.03,105.03,104.87,104.89,14832.0,96.4783,96.4783,96.3313,96.3497,14832.0
2019-02-11 14:50:00,104.9,104.98,104.88,104.96,13201.0,96.3589,96.4324,96.3405,96.414,13201.0
2019-02-11 14:55:00,104.97,105.01,104.96,104.99,9559.0,96.4232,96.4599,96.414,96.4416,9559.0
2019-02-11 15:00:00,104.99,105.04,104.96,105.03,10910.0,96.4416,96.4875,96.414,96.4783,10910.0
2019-02-11 15:05:00,105.04,105.08,105.03,105.07,15164.0,96.4875,96.5242,96.4783,96.5151,15164.0
2019-02-11 15:10:00,105.08,105.1,104.99,105.03,12189.0,96.5242,96.5426,96.4416,96.4783,12189.0
2019-02-11 15:15:00,105.03,105.07,104.93,104.94,25684.0,96.4783,96.5151,96.3865,96.3956,25684.0
2019-02-11 15:20:00,104.95,104.99,104.94,104.99,14346.0,96.4048,96.4416,96.3956,96.4416,14346.0
2019-02-11 15:25:00,104.98,105.02,104.96,105.0,17134.0,96.4324,96.4691,96.414,96.4508,17134.0
2019-02-11 15:30:00,105.01,105.01,104.87,104.9,19770.0,96.4599,96.4599,96.3313,96.3589,19770.0
2019-02-11 15:35:00,104.9,105.04,104.9,105.01,26196.0,96.3589,96.4875,96.3589,96.4599,26196.0
2019-02-11 15:40:00,105.0,105.0,104.93,104.93,27830.0,96.4508,96.4508,96.3865,96.3865,27830.0
2019-02-11 15:45:00,104.93,105.05,104.92,105.0,40381.0,96.3865,96.4967,96.3773,96.4508,40381.0
2019-02-11 15:50:00,105.0,105.47,105.0,105.47,195979.0,96.4508,96.8825,96.4508,96.8825,195979.0
2019-02-11 15:55:00,105.46,105.56,105.41,105.41,554131.0,96.8733,96.9652,96.8274,96.8274,554131.0
2019-02-12 09:30:00,106.27,106.96,106.26,106.73,74157.0,97.6174,98.2512,97.6082,98.0399,74157.0
2019-02-12 09:35:00,106.68,106.73,106.35,106.41,36758.0,97.994,98.0399,97.6908,97.746,36758.0
2019-02-12 09:40:00,106.41,106.45,106.28,106.37,34979.0,97.746,97.7827,97.6265,97.7092,34979.0
2019-02-12 09:45:00,106.38,106.57,106.37,106.48,32390.0,97.7184,97.8929,97.7092,97.8103,32390.0
2019-02-12 09:50:00,106.48,106.66,106.46,106.64,16702.0,97.8103,97.9756,97.7919,97.9572,16702.0
2019-02-12 09:55:00,106.65,106.66,106.55,106.55,16927.0,97.9664,97.9756,97.8746,97.8746,16927.0
2019-02-12 10:00:00,106.56,106.77,106.55,106.69,23676.0,97.8837,98.0766,97.8746,98.0032,23676.0
2019-02-12 10:05:00,106.68,106.83,106.68,106.76,62893.0,97.994,98.1318,97.994,98.0675,62893.0
2019-02-12 10:10:00,106.79,106.92,106.77,106.81,36150.0,98.095,98.2144,98.0766,98.1134,36150.0
2019-02-12 10:15:00,106.82,106.97,106.8,106.82,31941.0,98.1226,98.2604,98.1042,98.1226,31941.0
2019-02-12 10:20:00,106.82,106.86,106.68,106.68,26748.0,98.1226,98.1593,97.994,97.994,26748.0
2019-02-12 10:25:00,106.68,106.7,106.58,106.7,14943.0,97.994,98.0123,97.9021,98.0123,14943.0
2019-02-12 10:30:00,106.72,106.72,106.48,106.55,30396.0,98.0307,98.0307,97.8103,97.8746,30396.0
2019-02-12 10:35:00,106.55,106.6,106.47,106.49,23703.0,97.8746,97.9205,97.8011,97.8194,23703.0
2019-02-12 10:40:00,106.49,106.52,106.39,106.41,19489.0,97.8194,97.847,97.7276,97.746,19489.0
2019-02-12 10:45:00,106.42,106.48,106.36,106.39,18298.0,97.7551,97.8103,97.7,97.7276,18298.0
2019-02-12 10:50:00,106.39,106.58,106.39,106.58,23019.0,97.7276,97.9021,97.7276,97.9021,23019.0
2019-02-12 10:55:00,106.59,106.7,106.57,106.66,14634.0,97.9113,98.0123,97.8929,97.9756,14634.0
2019-02-12 11:00:00,106.66,106.74,106.62,106.63,12227.0,97.9756,98.0491,97.9389,97.948,12227.0
2019-02-12 11:05:00,106.64,106.72,106.63,106.7,16715.0,97.9572,98.0307,97.948,98.0123,16715.0
2019-02-12 11:10:00,106.7,106.72,106.66,106.72,16164.0,98.0123,98.0307,97.9756,98.0307,16164.0
2019-02-12 11:15:00,106.74,106.86,106.73,106.83,36905.0,98.0491,98.1593,98.0399,98.1318,36905.0
2019-02-12 11:20:00,106.81,106.83,106.76,106.77,10862.0,98.1134,98.1318,98.0675,98.0766,10862.0
2019-02-12 11:25:00,106.77,106.83,106.75,106.82,14790.0,98.0766,98.1318,98.0583,98.1226,14790.0
2019-02-12 11:30:00,106.82,106.9,106.79,106.88,18502.0,98.1226,98.1961,98.095,98.1777,18502.0
2019-02-12 11:35:00,106.89,106.92,106.87,106.9,19254.0,98.1869,98.2144,98.1685,98.1961,19254.0
2019-02-12 11:40:00,106.9,106.94,106.86,106.9,18021.0,98.1961,98.2328,98.1593,98.1961,18021.0
2019-02-12 11:45:00,106.9,106.98,106.88,106.98,19194.0,98.1961,98.2695,98.1777,98.2695,19194.0
2019-02-12 11:50:00,106.97,107.05,106.96,107.02,28307.0,98.2604,98.3338,98.2512,98.3063,28307.0
2019-02-12 11:55:00,107.02,107.05,106.99,107.01,17533.0,98.3063,98.3338,98.2787,98.2971,17533.0
2019-02-12 12:00:00,107.01,107.11,107.0,107.08,36480.0,98.2971,98.389,98.2879,98.3614,36480.0
2019-02-12 12:05:00,107.08,107.08,106.97,107.02,15363.0,98.3614,98.3614,98.2604,98.3063,15363.0
2019-02-12 12:10:00,107.03,107.1,107.0,107.02,25774.0,98.3155,98.3798,98.2879,98.3063,25774.0
2019-02-12 12:15:00,106.99,107.06,106.9,106.92,13943.0,98.2787,98.343,98.1961,98.2144,13943.0
2019-02-12 12:20:00,106.94,107.03,106.93,107.03,11397.0,98.2328,98.3155,98.2236,98.3155,11397.0
2019-02-12 12:25:00,107.02,107.04,106.98,106.98,11452.0,98.3063,98.3247,98.2695,98.2695,11452.0
2019-02-12 12:30:00,106.99,107.08,106.99,107.02,12553.0,98.2787,98.3614,98.2787,98.3063,12553.0
2019-02-12 12:35:00,107.01,107.09,107.01,107.06,9650.0,98.2971,98.3706,98.2971,98.343,9650.0
2019-02-12 12:40:00,107.06,107.07,107.0,107.0,11788.0,98.343,98.3522,98.2879,98.2879,11788.0
2019-02-12 12:45:00,106.98,106.99,106.91,106.95,11905.0,98.2695,98.2787,98.2052,98.242,11905.0
2019-02-12 12:50:00,106.95,107.03,106.95,107.01,14488.0,98.242,98.3155,98.242,98.2971,14488.0
2019-02-12 12:55:00,107.01,107.08,107.01,107.08,21758.0,98.2971,98.3614,98.2971,98.3614,21758.0
2019-02-12 13:00:00,107.09,107.13,107.07,107.12,20795.0,98.3706,98.4073,98.3522,98.3981,20795.0
2019-02-12 13:05:00,107.13,107.13,106.95,106.99,15137.0,98.4073,98.4073,98.242,98.2787,15137.0
2019-02-12 13:10:00,107.0,107.09,107.0,107.06,17445.0,98.2879,98.3706,98.2879,98.343,17445.0
2019-02-12 13:15:00,107.06,107.1,107.0,107.09,31690.0,98.343,98.3798,98.2879,98.3706,31690.0
2019-02-12 13:20:00,107.09,107.17,107.06,107.16,7902.0,98.3706,98.4441,98.343,98.4349,7902.0
2019-02-12 13:25:00,107.17,107.24,107.17,107.19,15957.0,98.4441,98.5084,98.4441,98.4624,15957.0
2019-02-12 13:30:00,107.18,107.23,107.14,107.23,60015.0,98.4533,98.4992,98.4165,98.4992,60015.0
2019-02-12 13:35:00,107.23,107.3,107.22,107.24,18629.0,98.4992,98.5635,98.49,98.5084,18629.0
2019-02-12 13:40:00,107.25,107.31,107.23,107.31,13754.0,98.5176,98.5727,98.4992,98.5727,13754.0
2019-02-12 13:45:00,107.3,107.41,107.28,107.35,30330.0,98.5635,98.6645,98.5451,98.6094,30330.0
2019-02-12 13:50:00,107.35,107.43,107.35,107.41,22885.0,98.6094,98.6829,98.6094,98.6645,22885.0
2019-02-12 13:55:00,107.41,107.41,107.32,107.39,22425.0,98.6645,98.6645,98.5819,98.6462,22425.0
2019-02-12 14:00:00,107.39,107.39,107.3,107.36,18281.0,98.6462,98.6462,98.5635,98.6186,18281.0
2019-02-12 14:05:00,107.36,107.41,107.35,107.37,20179.0,98.6186,98.6645,98.6094,98.6278,20179.0
2019-02-12 14:10:00,107.37,107.39,107.31,107.37,21449.0,98.6278,98.6462,98.5727,98.6278,21449.0
2019-02-12 14:15:00,107.37,107.38,107.26,107.28,32741.0,98.6278,98.637,98.5267,98.5451,32741.0
2019-02-12 14:20:00,107.28,107.35,107.27,107.35,24974.0,98.5451,98.6094,98.5359,98.6094,24974.0
2019-02-12 14:25:00,107.34,107.34,107.2,107.22,30229.0,98.6002,98.6002,98.4716,98.49,30229.0
2019-02-12 14:30:00,107.21,107.23,107.15,107.18,20982.0,98.4808,98.4992,98.4257,98.4533,20982.0
2019-02-12 14:35:00,107.18,107.22,107.18,107.21,18884.0,98.4533,98.49,98.4533,98.4808,18884.0
2019-02-12 14:40:00,107.21,107.21,107.12,107.17,26282.0,98.4808,98.4808,98.3981,98.4441,26282.0
2019-02-12 14:45:00,107.16,107.21,107.15,107.19,13240.0,98.4349,98.4808,98.4257,98.4624,13240.0
2019-02-12 14:50:00,107.19,107.2,107.1,107.16,22952.0,98.4624,98.4716,98.3798,98.4349,22952.0
2019-02-12 14:55:00,107.15,107.15,107.11,107.14,19811.0,98.4257,98.4257,98.389,98.4165,19811.0
2019-02-12 15:00:00,107.14,107.15,107.07,107.07,20804.0,98.4165,98.4257,98.3522,98.3522,20804.0
2019-02-12 15:05:00,107.08,107.12,107.07,107.11,26510.0,98.3614,98.3981,98.3522,98.389,26510.0
2019-02-12 15:10:00,107.1,107.12,107.05,107.09,28566.0,98.3798,98.3981,98.3338,98.3706,28566.0
2019-02-12 15:15:00,107.09,107.13,107.09,107.11,13277.0,98.3706,98.4073,98.3706,98.389,13277.0
2019-02-12 15:20:00,107.11,107.19,107.1,107.17,30426.0,98.389,98.4624,98.3798,98.4441,30426.0
2019-02-12 15:25:00,107.16,107.19,107.13,107.14,37872.0,98.4349,98.4624,98.4073,98.4165,37872.0
2019-02-12 15:30:00,107.14,107.17,107.11,107.13,41335.0,98.4165,98.4441,98.389,98.4073,41335.0
2019-02-12 15:35:00,107.12,107.14,107.05,107.09,53314.0,98.3981,98.4165,98.3338,98.3706,53314.0
2019-02-12 15:40:00,107.09,107.1,106.99,107.01,55541.0,98.3706,98.3798,98.2787,98.2971,55541.0
2019-02-12 15:45:00,107.01,107.02,106.86,106.92,62855.0,98.2971,98.3063,98.1593,98.2144,62855.0
2019-02-12 15:50:00,106.91,106.94,106.89,106.94,101507.0,98.2052,98.2328,98.1869,98.2328,101507.0
2019-02-12 15:55:00,106.94,107.14,106.93,107.01,278597.0,98.2328,98.4165,98.2236,98.2971,278597.0
2019-02-13 09:30:00,107.55,108.09,107.1,108.06,51420.0,98.7931,99.2892,98.3798,99.2616,51420.0
2019-02-13 09:35:00,108.07,108.33,108.03,108.3,19142.0,99.2708,99.5096,99.234,99.4821,19142.0
2019-02-13 09:40:00,108.32,108.47,108.22,108.31,32364.0,99.5004,99.6382,99.4086,99.4913,32364.0
2019-02-13 09:45:00,108.31,108.37,108.1,108.15,30124.0,99.4913,99.5464,99.2984,99.3443,30124.0
2019-02-13 09:50:00,108.13,108.22,108.04,108.2,25889.0,99.3259,99.4086,99.2432,99.3902,25889.0
2019-02-13 09:55:00,108.18,108.22,108.13,108.14,23534.0,99.3718,99.4086,99.3259,99.3351,23534.0
2019-02-13 10:00:00,108.14,108.18,108.08,108.1,32533.0,99.3351,99.3718,99.28,99.2984,32533.0
2019-02-13 10:05:00,108.1,108.15,108.04,108.09,126171.0,99.2984,99.3443,99.2432,99.2892,126171.0
2019-02-13 10:10:00,108.1,108.23,107.94,107.95,82494.0,99.2984,99.4178,99.1514,99.1606,82494.0
2019-02-13 10:15:00,107.95,107.99,107.79,107.88,27311.0,99.1606,99.1973,99.0136,99.0963,27311.0
2019-02-13 10:20:00,107.9,108.02,107.87,107.95,27780.0,99.1146,99.2249,99.0871,99.1606,27780.0
2019-02-13 10:25:00,107.95,108.05,107.93,107.95,15196.0,99.1606,99.2524,99.1422,99.1606,15196.0
2019-02-13 10:30:00,107.94,108.03,107.91,108.0,14713.0,99.1514,99.234,99.1238,99.2065,14713.0
2019-02-13 10:35:00,108.0,108.22,107.99,108.2,12982.0,99.2065,99.4086,99.1973,99.3902,12982.0
2019-02-13 10:40:00,108.2,108.24,108.17,108.21,8225.0,99.3902,99.427,99.3627,99.3994,8225.0
2019-02-13 10:45:00,108.22,108.34,108.22,108.34,37148.0,99.4086,99.5188,99.4086,99.5188,37148.0
2019-02-13 10:50:00,108.32,108.36,108.17,108.19,24781.0,99.5004,99.5372,99.3627,99.381,24781.0
2019-02-13 10:55:00,108.2,108.27,108.14,108.27,21885.0,99.3902,99.4545,99.3351,99.4545,21885.0
2019-02-13 11:00:00,108.28,108.4,108.28,108.36,14188.0,99.4637,99.5739,99.4637,99.5372,14188.0
2019-02-13 11:05:00,108.36,108.42,108.33,108.34,13993.0,99.5372,99.5923,99.5096,99.5188,13993.0
2019-02-13 11:10:00,108.34,108.41,108.29,108.31,10200.0,99.5188,99.5831,99.4729,99.4913,10200.0
2019-02-13 11:15:00,108.31,108.32,108.23,108.24,11089.0,99.4913,99.5004,99.4178,99.427,11089.0
2019-02-13 11:20:00,108.25,108.27,108.19,108.2,11243.0,99.4361,99.4545,99.381,99.3902,11243.0
2019-02-13 11:25:00,108.18,108.19,108.08,108.12,12415.0,99.3718,99.381,99.28,99.3167,12415.0
2019-02-13 11:30:00,108.11,108.11,107.92,108.01,31305.0,99.3075,99.3075,99.133,99.2157,31305.0
2019-02-13 11:35:00,108.0,108.18,107.99,108.01,18818.0,99.2065,99.3718,99.1973,99.2157,18818.0
2019-02-13 11:40:00,108.02,108.02,107.91,107.91,21060.0,99.2249,99.2249,99.1238,99.1238,21060.0
2019-02-13 11:45:00,107.92,108.06,107.9,107.97,18114.0,99.133,99.2616,99.1146,99.1789,18114.0
2019-02-13 11:50:00,107.96,107.97,107.83,107.86,30441.0,99.1697,99.1789,99.0503,99.0779,30441.0
2019-02-13 11:55:00,107.87,107.94,107.81,107.86,47275.0,99.0871,99.1514,99.032,99.0779,47275.0
2019-02-13 12:00:00,107.86,107.87,107.75,107.86,32503.0,99.0779,99.0871,98.9768,99.0779,32503.0
2019-02-13 12:05:00,107.87,107.9,107.79,107.79,17370.0,99.0871,99.1146,99.0136,99.0136,17370.0
2019-02-13 12:10:00,107.79,107.81,107.69,107.74,18119.0,99.0136,99.032,98.9217,98.9677,18119.0
2019-02-13 12:15:00,107.74,107.81,107.67,107.7,17552.0,98.9677,99.032,98.9034,98.9309,17552.0
2019-02-13 12:20:00,107.71,107.8,107.71,107.72,12493.0,98.9401,99.0228,98.9401,98.9493,12493.0
2019-02-13 12:25:00,107.72,107.76,107.64,107.7,66489.0,98.9493,98.986,98.8758,98.9309,66489.0
2019-02-13 12:30:00,107.7,107.81,107.65,107.8,10413.0,98.9309,99.032,98.885,99.0228,10413.0
2019-02-13 12:35:00,107.81,107.87,107.8,107.87,14095.0,99.032,99.0871,99.0228,99.0871,14095.0
2019-02-13 12:40:00,107.86,107.88,107.76,107.84,45827.0,99.0779,99.0963,98.986,99.0595,45827.0
2019-02-13 12:45:00,107.84,107.9,107.73,107.85,91573.0,99.0595,99.1146,98.9585,99.0687,91573.0
2019-02-13 12:50:00,107.85,107.88,107.78,107.87,15096.0,99.0687,99.0963,99.0044,99.0871,15096.0
2019-02-13 12:55:00,107.85,107.9,107.82,107.9,8584.0,99.0687,99.1146,99.0411,99.1146,8584.0
2019-02-13 13:00:00,107.91,107.93,107.82,107.89,15761.0,99.1238,99.1422,99.0411,99.1054,15761.0
2019-02-13 13:05:00,107.9,108.07,107.88,108.06,12962.0,99.1146,99.2708,99.0963,99.2616,12962.0
2019-02-13 13:10:00,108.05,108.05,107.81,107.82,47469.0,99.2524,99.2524,99.032,99.0411,47469.0
2019-02-13 13:15:00,107.81,107.89,107.79,107.88,20548.0,99.032,99.1054,99.0136,99.0963,20548.0
2019-02-13 13:20:00,107.87,107.88,107.78,107.85,17344.0,99.0871,99.0963,99.0044,99.0687,17344.0
2019-02-13 13:25:00,107.85,107.88,107.83,107.88,13776.0,99.0687,99.0963,99.0503,99.0963,13776.0
2019-02-13 13:30:00,107.89,107.9,107.86,107.87,16768.0,99.1054,99.1146,99.0779,99.0871,16768.0
2019-02-13 13:35:00,107.87,107.91,107.85,107.89,10137.0,99.0871,99.1238,99.0687,99.1054,10137.0
2019-02-13 13:40:00,107.89,107.92,107.88,107.92,10251.0,99.1054,99.133,99.0963,99.133,10251.0
2019-02-13 13:45:00,107.92,107.92,107.77,107.8,17525.0,99.133,99.133,98.9952,99.0228,17525.0
2019-02-13 13:50:00,107.8,107.82,107.72,107.74,18305.0,99.0228,99.0411,98.9493,98.9677,18305.0
2019-02-13 13:55:00,107.74,107.78,107.73,107.76,41550.0,98.9677,99.0044,98.9585,98.986,41550.0
2019-02-13 14:00:00,107.77,107.8,107.75,107.79,20880.0,98.9952,99.0228,98.9768,99.0136,20880.0
2019-02-13 14:05:00,107.78,107.79,107.69,107.7,31839.0,99.0044,99.0136,98.9217,98.9309,31839.0
2019-02-13 14:10:00,107.71,107.71,107.63,107.68,17270.0,98.9401,98.9401,98.8666,98.9125,17270.0
2019-02-13 14:15:00,107.69,107.71,107.63,107.67,21551.0,98.9217,98.9401,98.8666,98.9034,21551.0
2019-02-13 14:20:00,107.68,107.71,107.67,107.7,7008.0,98.9125,98.9401,98.9034,98.9309,7008.0
2019-02-13 14:25:00,107.68,107.72,107.65,107.71,19465.0,98.9125,98.9493,98.885,98.9401,19465.0
2019-02-13 14:30:00,107.72,107.73,107.67,107.69,19951.0,98.9493,98.9585,98.9034,98.9217,19951.0
2019-02-13 14:35:00,107.7,107.72,107.66,107.7,14827.0,98.9309,98.9493,98.8942,98.9309,14827.0
2019-02-13 14:40:00,107.7,107.79,107.7,107.78,12252.0,98.9309,99.0136,98.9309,99.0044,12252.0
2019-02-13 14:45:00,107.79,107.87,107.77,107.87,12156.0,99.0136,99.0871,98.9952,99.0871,12156.0
2019-02-13 14:50:00,107.87,107.93,107.84,107.84,18082.0,99.0871,99.1422,99.0595,99.0595,18082.0
2019-02-13 14:55:00,107.86,107.92,107.84,107.9,14867.0,99.0779,99.133,99.0595,99.1146,14867.0
2019-02-13 15:00:00,107.9,108.0,107.88,107.91,34768.0,99.1146,99.2065,99.0963,99.1238,34768.0
2019-02-13 15:05:00,107.9,107.91,107.8,107.86,28565.0,99.1146,99.1238,99.0228,99.0779,28565.0
2019-02-13 15:10:00,107.86,107.9,107.79,107.9,60093.0,99.0779,99.1146,99.0136,99.1146,60093.0
2019-02-13 15:15:00,107.9,107.99,107.88,107.96,12952.0,99.1146,99.1973,99.0963,99.1697,12952.0
2019-02-13 15:20:00,107.96,107.97,107.9,107.92,20280.0,99.1697,99.1789,99.1146,99.133,20280.0
2019-02-13 15:25:00,107.93,107.96,107.85,107.96,18880.0,99.1422,99.1697,99.0687,99.1697,18880.0
2019-02-13 15:30:00,107.96,108.01,107.89,107.95,34149.0,99.1697,99.2157,99.1054,99.1606,34149.0
2019-02-13 15:35:00,107.95,108.01,107.79,107.92,85995.0,99.1606,99.2157,99.0136,99.133,85995.0
2019-02-13 15:40:00,107.93,107.94,107.75,107.81,39368.0,99.1422,99.1514,98.9768,99.032,39368.0
2019-02-13 15:45:00,107.81,107.83,107.62,107.73,62820.0,99.032,99.0503,98.8574,98.9585,62820.0
2019-02-13 15:50:00,107.73,107.78,107.68,107.74,57343.0,98.9585,99.0044,98.9125,98.9677,57343.0
2019-02-13 15:55:00,107.75,107.79,107.55,107.56,161070.0,98.9768,99.0136,98.7931,98.8023,161070.0
2019-02-14 09:30:00,107.0,107.0,106.8,106.9,53117.0,98.2879,98.2879,98.1042,98.1961,53117.0
2019-02-14 09:35:00,106.87,106.88,106.43,106.46,33639.0,98.1685,98.1777,97.7643,97.7919,33639.0
2019-02-14 09:40:00,106.51,106.66,106.4,106.4,18941.0,97.8378,97.9756,97.7368,97.7368,18941.0
2019-02-14 09:45:00,106.4,106.47,106.24,106.39,19669.0,97.7368,97.8011,97.5898,97.7276,19669.0
2019-02-14 09:50:00,106.36,106.47,106.32,106.47,14119.0,97.7,97.8011,97.6633,97.8011,14119.0
2019-02-14 09:55:00,106.47,106.61,106.47,106.58,13447.0,97.8011,97.9297,97.8011,97.9021,13447.0
2019-02-14 10:00:00,106.55,106.73,106.47,106.66,24799.0,97.8746,98.0399,97.8011,97.9756,24799.0
2019-02-14 10:05:00,106.68,106.75,106.64,106.73,9429.0,97.994,98.0583,97.9572,98.0399,9429.0
2019-02-14 10:10:00,106.73,106.82,106.72,106.77,20485.0,98.0399,98.1226,98.0307,98.0766,20485.0
2019-02-14 10:15:00,106.77,106.86,106.72,106.82,14705.0,98.0766,98.1593,98.0307,98.1226,14705.0
2019-02-14 10:20:00,106.83,106.85,106.78,106.8,56441.0,98.1318,98.1501,98.0858,98.1042,56441.0
2019-02-14 10:25:00,106.79,106.79,106.64,106.73,13992.0,98.095,98.095,97.9572,98.0399,13992.0
2019-02-14 10:30:00,106.73,106.95,106.72,106.95,14946.0,98.0399,98.242,98.0307,98.242,14946.0
2019-02-14 10:35:00,106.95,106.96,106.54,106.64,26981.0,98.242,98.2512,97.8654,97.9572,26981.0
2019-02-14 10:40:00,106.62,106.88,106.61,106.73,18672.0,97.9389,98.1777,97.9297,98.0399,18672.0
2019-02-14 10:45:00,106.69,106.95,106.69,106.9,15770.0,98.0032,98.242,98.0032,98.1961,15770.0
2019-02-14 10:50:00,106.92,106.92,106.73,106.78,7830.0,98.2144,98.2144,98.0399,98.0858,7830.0
2019-02-14 10:55:00,106.74,106.79,106.62,106.72,26527.0,98.0491,98.095,97.9389,98.0307,26527.0
2019-02-14 11:00:00,106.73,106.75,106.47,106.48,21706.0,98.0399,98.0583,97.8011,97.8103,21706.0
2019-02-14 11:05:00,106.48,106.59,106.45,106.51,32440.0,97.8103,97.9113,97.7827,97.8378,32440.0
2019-02-14 11:10:00,106.53,106.55,106.41,106.42,28383.0,97.8562,97.8746,97.746,97.7551,28383.0
2019-02-14 11:15:00,106.42,106.5,106.33,106.46,26624.0,97.7551,97.8286,97.6725,97.7919,26624.0
2019-02-14 11:20:00,106.46,106.46,106.36,106.4,26249.0,97.7919,97.7919,97.7,97.7368,26249.0
2019-02-14 11:25:00,106.38,106.48,106.36,106.41,23053.0,97.7184,97.8103,97.7,97.746,23053.0
2019-02-14 11:30:00,106.41,106.43,106.29,106.32,13765.0,97.746,97.7643,97.6357,97.6633,13765.0
2019-02-14 11:35:00,106.31,106.44,106.31,106.44,13689.0,97.6541,97.7735,97.6541,97.7735,13689.0
2019-02-14 11:40:00,106.43,106.65,106.42,106.64,15002.0,97.7643,97.9664,97.7551,97.9572,15002.0
2019-02-14 11:45:00,106.65,106.82,106.65,106.78,16484.0,97.9664,98.1226,97.9664,98.0858,16484.0
2019-02-14 11:50:00,106.8,106.84,106.75,106.82,18123.0,98.1042,98.1409,98.0583,98.1226,18123.0
2019-02-14 11:55:00,106.82,106.83,106.78,106.81,15235.0,98.1226,98.1318,98.0858,98.1134,15235.0
2019-02-14 12:00:00,106.82,106.86,106.72,106.84,15848.0,98.1226,98.1593,98.0307,98.1409,15848.0
2019-02-14 12:05:00,106.83,106.87,106.76,106.84,20610.0,98.1318,98.1685,98.0675,98.1409,20610.0
2019-02-14 12:10:00,106.85,106.85,106.74,106.8,14894.0,98.1501,98.1501,98.0491,98.1042,14894.0
2019-02-14 12:15:00,106.81,107.02,106.74,106.99,19476.0,98.1134,98.3063,98.0491,98.2787,19476.0
2019-02-14 12:20:00,106.98,107.09,106.97,107.06,18585.0,98.2695,98.3706,98.2604,98.343,18585.0
2019-02-14 12:25:00,107.09,107.16,107.03,107.04,12248.0,98.3706,98.4349,98.3155,98.3247,12248.0
2019-02-14 12:30:00,107.06,107.06,106.98,107.0,12752.0,98.343,98.343,98.2695,98.2879,12752.0
2019-02-14 12:35:00,107.02,107.03,106.97,106.98,11768.0,98.3063,98.3155,98.2604,98.2695,11768.0
2019-02-14 12:40:00,106.96,107.01,106.94,107.0,11282.0,98.2512,98.2971,98.2328,98.2879,11282.0
2019-02-14 12:45:00,107.01,107.05,106.91,106.95,17411.0,98.2971,98.3338,98.2052,98.242,17411.0
2019-02-14 12:50:00,106.95,106.98,106.94,106.96,9016.0,98.242,98.2695,98.2328,98.2512,9016.0
2019-02-14 12:55:00,106.97,106.98,106.93,106.96,8783.0,98.2604,98.2695,98.2236,98.2512,8783.0
2019-02-14 13:00:00,106.97,107.0,106.91,106.96,13096.0,98.2604,98.2879,98.2052,98.2512,13096.0
2019-02-14 13:05:00,106.97,107.0,106.93,106.95,16254.0,98.2604,98.2879,98.2236,98.242,16254.0
2019-02-14 13:10:00,106.96,107.0,106.93,106.96,6991.0,98.2512,98.2879,98.2236,98.2512,6991.0
2019-02-14 13:15:00,106.97,106.98,106.92,106.93,13159.0,98.2604,98.2695,98.2144,98.2236,13159.0
2019-02-14 13:20:00,106.94,106.94,106.85,106.91,19333.0,98.2328,98.2328,98.1501,98.2052,19333.0
2019-02-14 13:25:00,106.92,106.97,106.86,106.97,14242.0,98.2144,98.2604,98.1593,98.2604,14242.0
2019-02-14 13:30:00,106.98,107.01,106.97,106.99,31989.0,98.2695,98.2971,98.2604,98.2787,31989.0
2019-02-14 13:35:00,106.99,107.02,106.98,106.98,13245.0,98.2787,98.3063,98.2695,98.2695,13245.0
2019-02-14 13:40:00,106.99,107.04,106.98,107.02,12623.0,98.2787,98.3247,98.2695,98.3063,12623.0
2019-02-14 13:45:00,107.02,107.02,106.97,107.0,6412.0,98.3063,98.3063,98.2604,98.2879,6412.0
2019-02-14 13:50:00,107.0,107.04,106.96,107.01,12757.0,98.2879,98.3247,98.2512,98.2971,12757.0
2019-02-14 13:55:00,107.02,107.06,106.99,107.02,11364.0,98.3063,98.343,98.2787,98.3063,11364.0
2019-02-14 14:00:00,107.03,107.03,106.96,107.0,9970.0,98.3155,98.3155,98.2512,98.2879,9970.0
2019-02-14 14:05:00,107.0,107.06,106.97,107.06,14219.0,98.2879,98.343,98.2604,98.343,14219.0
2019-02-14 14:10:00,107.06,107.12,107.03,107.06,13739.0,98.343,98.3981,98.3155,98.343,13739.0
2019-02-14 14:15:00,107.05,107.11,107.05,107.1,57050.0,98.3338,98.389,98.3338,98.3798,57050.0
2019-02-14 14:20:00,107.11,107.15,107.08,107.15,51446.0,98.389,98.4257,98.3614,98.4257,51446.0
2019-02-14 14:25:00,107.14,107.18,107.03,107.08,20922.0,98.4165,98.4533,98.3155,98.3614,20922.0
2019-02-14 14:30:00,107.08,107.11,106.99,107.11,13780.0,98.3614,98.389,98.2787,98.389,13780.0
2019-02-14 14:35:00,107.11,107.15,107.09,107.14,11448.0,98.389,98.4257,98.3706,98.4165,11448.0
2019-02-14 14:40:00,107.13,107.17,107.12,107.15,10865.0,98.4073,98.4441,98.3981,98.4257,10865.0
2019-02-14 14:45:00,107.16,107.17,107.1,107.11,8895.0,98.4349,98.4441,98.3798,98.389,8895.0
2019-02-14 14:50:00,107.11,107.14,107.04,107.12,14167.0,98.389,98.4165,98.3247,98.3981,14167.0
2019-02-14 14:55:00,107.11,107.12,106.98,107.04,12030.0,98.389,98.3981,98.2695,98.3247,12030.0
2019-02-14 15:00:00,107.05,107.1,107.04,107.05,10798.0,98.3338,98.3798,98.3247,98.3338,10798.0
2019-02-14 15:05:00,107.06,107.36,107.04,107.09,28558.0,98.343,98.6186,98.3247,98.3706,28558.0
2019-02-14 15:10:00,107.09,107.13,106.96,107.02,21354.0,98.3706,98.4073,98.2512,98.3063,21354.0
2019-02-14 15:15:00,107.0,107.06,106.98,107.03,13202.0,98.2879,98.343,98.2695,98.3155,13202.0
2019-02-14 15:20:00,107.0,107.07,106.97,107.05,13236.0,98.2879,98.3522,98.2604,98.3338,13236.0
2019-02-14 15:25:00,107.04,107.07,106.98,106.99,17143.0,98.3247,98.3522,98.2695,98.2787,17143.0
2019-02-14 15:30:00,106.98,107.11,106.98,107.05,23626.0,98.2695,98.389,98.2695,98.3338,23626.0
2019-02-14 15:35:00,107.04,107.15,107.04,107.08,34047.0,98.3247,98.4257,98.3247,98.3614,34047.0
2019-02-14 15:40:00,107.07,107.11,107.01,107.03,45221.0,98.3522,98.389,98.2971,98.3155,45221.0
2019-02-14 15:45:00,107.03,107.03,106.93,106.95,53833.0,98.3155,98.3155,98.2236,98.242,53833.0
2019-02-14 15:50:00,106.94,106.95,106.79,106.82,76005.0,98.2328,98.242,98.095,98.1226,76005.0
2019-02-14 15:55:00,106.82,106.83,106.59,106.62,138598.0,98.1226,98.1318,97.9113,97.9389,138598.0
2019-02-15 09:30:00,107.33,107.69,107.25,107.25,228622.0,98.591,98.9217,98.5176,98.5176,228622.0
2019-02-15 09:35:00,107.33,107.73,107.27,107.68,34456.0,98.591,98.9585,98.5359,98.9125,34456.0
2019-02-15 09:40:00,107.69,107.82,107.61,107.69,19988.0,98.9217,99.0411,98.8482,98.9217,19988.0
2019-02-15 09:45:00,107.7,107.78,107.61,107.68,28883.0,98.9309,99.0044,98.8482,98.9125,28883.0
2019-02-15 09:50:00,107.69,107.78,107.59,107.76,18633.0,98.9217,99.0044,98.8299,98.986,18633.0
2019-02-15 09:55:00,107.75,107.78,107.59,107.59,20296.0,98.9768,99.0044,98.8299,98.8299,20296.0
2019-02-15 10:00:00,107.58,107.67,107.54,107.6,17127.0,98.8207,98.9034,98.7839,98.8391,17127.0
2019-02-15 10:05:00,107.6,107.65,107.49,107.63,53754.0,98.8391,98.885,98.738,98.8666,53754.0
2019-02-15 10:10:00,107.64,107.72,107.63,107.7,61978.0,98.8758,98.9493,98.8666,98.9309,61978.0
2019-02-15 10:15:00,107.71,107.79,107.7,107.77,21746.0,98.9401,99.0136,98.9309,98.9952,21746.0
2019-02-15 10:20:00,107.77,107.94,107.71,107.93,21000.0,98.9952,99.1514,98.9401,99.1422,21000.0
2019-02-15 10:25:00,107.92,107.96,107.85,107.89,31145.0,99.133,99.1697,99.0687,99.1054,31145.0
2019-02-15 10:30:00,107.89,108.0,107.88,107.94,19011.0,99.1054,99.2065,99.0963,99.1514,19011.0
2019-02-15 10:35:00,107.95,107.98,107.86,107.95,22469.0,99.1606,99.1881,99.0779,99.1606,22469.0
2019-02-15 10:40:00,107.93,108.09,107.89,107.89,25336.0,99.1422,99.2892,99.1054,99.1054,25336.0
2019-02-15 10:45:00,107.92,107.97,107.83,107.91,39004.0,99.133,99.1789,99.0503,99.1238,39004.0
2019-02-15 10:50:00,107.89,107.89,107.77,107.79,22475.0,99.1054,99.1054,98.9952,99.0136,22475.0
2019-02-15 10:55:00,107.79,107.83,107.71,107.73,24027.0,99.0136,99.0503,98.9401,98.9585,24027.0
2019-02-15 11:00:00,107.75,107.87,107.74,107.85,21656.0,98.9768,99.0871,98.9677,99.0687,21656.0
2019-02-15 11:05:00,107.85,107.87,107.77,107.87,29563.0,99.0687,99.0871,98.9952,99.0871,29563.0
2019-02-15 11:10:00,107.87,107.9,107.82,107.9,22571.0,99.0871,99.1146,99.0411,99.1146,22571.0
2019-02-15 11:15:00,107.9,107.92,107.77,107.8,14295.0,99.1146,99.133,98.9952,99.0228,14295.0
2019-02-15 11:20:00,107.81,107.88,107.73,107.88,13836.0,99.032,99.0963,98.9585,99.0963,13836.0
2019-02-15 11:25:00,107.88,107.9,107.84,107.87,12539.0,99.0963,99.1146,99.0595,99.0871,12539.0
2019-02-15 11:30:00,107.86,107.88,107.78,107.87,13316.0,99.0779,99.0963,99.0044,99.0871,13316.0
2019-02-15 11:35:00,107.87,107.87,107.72,107.82,12746.0,99.0871,99.0871,98.9493,99.0411,12746.0
2019-02-15 11:40:00,107.83,107.85,107.73,107.74,10541.0,99.0503,99.0687,98.9585,98.9677,10541.0
2019-02-15 11:45:00,107.75,107.89,107.72,107.86,9516.0,98.9768,99.1054,98.9493,99.0779,9516.0
2019-02-15 11:50:00,107.87,107.97,107.83,107.95,13943.0,99.0871,99.1789,99.0503,99.1606,13943.0
2019-02-15 11:55:00,107.94,108.04,107.93,108.03,13126.0,99.1514,99.2432,99.1422,99.234,13126.0
2019-02-15 12:00:00,108.07,108.08,107.98,107.98,12156.0,99.2708,99.28,99.1881,99.1881,12156.0
2019-02-15 12:05:00,107.99,108.03,107.91,108.02,13032.0,99.1973,99.234,99.1238,99.2249,13032.0
2019-02-15 12:10:00,108.01,108.05,107.98,107.99,24538.0,99.2157,99.2524,99.1881,99.1973,24538.0
2019-02-15 12:15:00,108.0,108.02,107.87,107.87,20536.0,99.2065,99.2249,99.0871,99.0871,20536.0
2019-02-15 12:20:00,107.86,107.87,107.82,107.83,9039.0,99.0779,99.0871,99.0411,99.0503,9039.0
2019-02-15 12:25:00,107.84,107.88,107.78,107.78,10198.0,99.0595,99.0963,99.0044,99.0044,10198.0
2019-02-15 12:30:00,107.79,107.81,107.72,107.75,11949.0,99.0136,99.032,98.9493,98.9768,11949.0
2019-02-15 12:35:00,107.76,107.8,107.74,107.79,23442.0,98.986,99.0228,98.9677,99.0136,23442.0
2019-02-15 12:40:00,107.79,107.86,107.76,107.84,12445.0,99.0136,99.0779,98.986,99.0595,12445.0
2019-02-15 12:45:00,107.85,107.85,107.74,107.74,13187.0,99.0687,99.0687,98.9677,98.9677,13187.0
2019-02-15 12:50:00,107.74,107.74,107.7,107.71,8049.0,98.9677,98.9677,98.9309,98.9401,8049.0
2019-02-15 12:55:00,107.72,107.76,107.67,107.7,19346.0,98.9493,98.986,98.9034,98.9309,19346.0
2019-02-15 13:00:00,107.72,107.78,107.72,107.76,11822.0,98.9493,99.0044,98.9493,98.986,11822.0
2019-02-15 13:05:00,107.76,107.77,107.63,107.69,22815.0,98.986,98.9952,98.8666,98.9217,22815.0
2019-02-15 13:10:00,107.67,107.71,107.63,107.64,13118.0,98.9034,98.9401,98.8666,98.8758,13118.0
2019-02-15 13:15:00,107.66,107.74,107.66,107.69,12834.0,98.8942,98.9677,98.8942,98.9217,12834.0
2019-02-15 13:20:00,107.69,107.72,107.64,107.68,11846.0,98.9217,98.9493,98.8758,98.9125,11846.0
2019-02-15 13:25:00,107.69,107.69,107.53,107.54,15299.0,98.9217,98.9217,98.7748,98.7839,15299.0
2019-02-15 13:30:00,107.52,107.59,107.51,107.54,12255.0,98.7656,98.8299,98.7564,98.7839,12255.0
2019-02-15 13:35:00,107.54,107.59,107.52,107.58,11021.0,98.7839,98.8299,98.7656,98.8207,11021.0
2019-02-15 13:40:00,107.57,107.6,107.52,107.54,14290.0,98.8115,98.8391,98.7656,98.7839,14290.0
2019-02-15 13:45:00,107.55,107.55,107.51,107.53,10470.0,98.7931,98.7931,98.7564,98.7748,10470.0
2019-02-15 13:50:00,107.54,107.63,107.53,107.63,14010.0,98.7839,98.8666,98.7748,98.8666,14010.0
2019-02-15 13:55:00,107.62,107.62,107.48,107.48,14082.0,98.8574,98.8574,98.7288,98.7288,14082.0
2019-02-15 14:00:00,107.49,107.55,107.48,107.53,21939.0,98.738,98.7931,98.7288,98.7748,21939.0
2019-02-15 14:05:00,107.52,107.55,107.49,107.5,15365.0,98.7656,98.7931,98.738,98.7472,15365.0
2019-02-15 14:10:00,107.5,107.52,107.47,107.49,15938.0,98.7472,98.7656,98.7196,98.738,15938.0
2019-02-15 14:15:00,107.49,107.62,107.47,107.54,16840.0,98.738,98.8574,98.7196,98.7839,16840.0
2019-02-15 14:20:00,107.55,107.55,107.46,107.49,19511.0,98.7931,98.7931,98.7105,98.738,19511.0
2019-02-15 14:25:00,107.49,107.49,107.38,107.44,17512.0,98.738,98.738,98.637,98.6921,17512.0
2019-02-15 14:30:00,107.44,107.47,107.39,107.44,24377.0,98.6921,98.7196,98.6462,98.6921,24377.0
2019-02-15 14:35:00,107.43,107.47,107.39,107.43,17809.0,98.6829,98.7196,98.6462,98.6829,17809.0
2019-02-15 14:40:00,107.43,107.46,107.41,107.44,14821.0,98.6829,98.7105,98.6645,98.6921,14821.0
2019-02-15 14:45:00,107.44,107.44,107.38,107.4,15354.0,98.6921,98.6921,98.637,98.6553,15354.0
2019-02-15 14:50:00,107.4,107.47,107.4,107.45,29938.0,98.6553,98.7196,98.6553,98.7013,29938.0
2019-02-15 14:55:00,107.45,107.5,107.37,107.42,39439.0,98.7013,98.7472,98.6278,98.6737,39439.0
2019-02-15 15:00:00,107.41,107.42,107.35,107.39,28013.0,98.6645,98.6737,98.6094,98.6462,28013.0
2019-02-15 15:05:00,107.4,107.4,107.29,107.29,24290.0,98.6553,98.6553,98.5543,98.5543,24290.0
2019-02-15 15:10:00,107.3,107.33,107.27,107.31,30218.0,98.5635,98.591,98.5359,98.5727,30218.0
2019-02-15 15:15:00,107.31,107.32,107.23,107.23,28494.0,98.5727,98.5819,98.4992,98.4992,28494.0
2019-02-15 15:20:00,107.24,107.24,107.15,107.18,31102.0,98.5084,98.5084,98.4257,98.4533,31102.0
2019-02-15 15:25:00,107.18,107.19,107.12,107.14,32948.0,98.4533,98.4624,98.3981,98.4165,32948.0
2019-02-15 15:30:00,107.14,107.25,107.12,107.23,45197.0,98.4165,98.5176,98.3981,98.4992,45197.0
2019-02-15 15:35:00,107.23,107.32,107.21,107.3,61933.0,98.4992,98.5819,98.4808,98.5635,61933.0
2019-02-15 15:40:00,107.3,107.43,107.28,107.42,62252.0,98.5635,98.6829,98.5451,98.6737,62252.0
2019-02-15 15:45:00,107.4,107.47,107.39,107.46,70181.0,98.6553,98.7196,98.6462,98.7105,70181.0
2019-02-15 15:50:00,107.47,107.47,107.34,107.39,102963.0,98.7196,98.7196,98.6002,98.6462,102963.0
2019-02-15 15:55:00,107.39,107.43,107.34,107.38,227241.0,98.6462,98.6829,98.6002,98.637,227241.0
2019-02-19 09:30:00,107.0,107.24,107.0,107.06,71586.0,98.2879,98.5084,98.2879,98.343,71586.0
2019-02-19 09:35:00,107.08,107.1,106.88,107.08,36337.0,98.3614,98.3798,98.1777,98.3614,36337.0
2019-02-19 09:40:00,107.08,107.11,106.92,106.92,28498.0,98.3614,98.389,98.2144,98.2144,28498.0
2019-02-19 09:45:00,106.91,106.93,106.87,106.9,17751.0,98.2052,98.2236,98.1685,98.1961,17751.0
2019-02-19 09:50:00,106.9,106.99,106.89,106.98,27990.0,98.1961,98.2787,98.1869,98.2695,27990.0
2019-02-19 09:55:00,106.98,107.02,106.95,106.98,23223.0,98.2695,98.3063,98.242,98.2695,23223.0
2019-02-19 10:00:00,106.98,107.03,106.93,106.95,30521.0,98.2695,98.3155,98.2236,98.242,30521.0
2019-02-19 10:05:00,106.94,106.95,106.89,106.92,21286.0,98.2328,98.242,98.1869,98.2144,21286.0
2019-02-19 10:10:00,106.93,107.05,106.93,107.03,27307.0,98.2236,98.3338,98.2236,98.3155,27307.0
2019-02-19 10:15:00,107.03,107.08,106.94,106.94,33204.0,98.3155,98.3614,98.2328,98.2328,33204.0
2019-02-19 10:20:00,106.94,106.94,106.73,106.73,29668.0,98.2328,98.2328,98.0399,98.0399,29668.0
2019-02-19 10:25:00,106.73,106.84,106.73,106.83,23631.0,98.0399,98.1409,98.0399,98.1318,23631.0
2019-02-19 10:30:00,106.82,106.84,106.68,106.69,21189.0,98.1226,98.1409,97.994,98.0032,21189.0
2019-02-19 10:35:00,106.69,106.7,106.52,106.52,28935.0,98.0032,98.0123,97.847,97.847,28935.0
2019-02-19 10:40:00,106.53,106.68,106.51,106.68,24392.0,97.8562,97.994,97.8378,97.994,24392.0
2019-02-19 10:45:00,106.68,106.68,106.58,106.59,21655.0,97.994,97.994,97.9021,97.9113,21655.0
2019-02-19 10:50:00,106.6,106.65,106.56,106.62,23099.0,97.9205,97.9664,97.8837,97.9389,23099.0
2019-02-19 10:55:00,106.63,106.64,106.5,106.57,19397.0,97.948,97.9572,97.8286,97.8929,19397.0
2019-02-19 11:00:00,106.57,106.65,106.57,106.61,28229.0,97.8929,97.9664,97.8929,97.9297,28229.0
2019-02-19 11:05:00,106.61,106.76,106.6,106.72,23487.0,97.9297,98.0675,97.9205,98.0307,23487.0
2019-02-19 11:10:00,106.73,106.84,106.69,106.84,25712.0,98.0399,98.1409,98.0032,98.1409,25712.0
2019-02-19 11:15:00,106.85,106.85,106.76,106.77,21129.0,98.1501,98.1501,98.0675,98.0766,21129.0
2019-02-19 11:20:00,106.78,106.83,106.71,106.82,33196.0,98.0858,98.1318,98.0215,98.1226,33196.0
2019-02-19 11:25:00,106.82,106.85,106.8,106.8,30051.0,98.1226,98.1501,98.1042,98.1042,30051.0
2019-02-19 11:30:00,106.81,106.88,106.8,106.83,20448.0,98.1134,98.1777,98.1042,98.1318,20448.0
2019-02-19 11:35:00,106.83,106.96,106.82,106.92,17575.0,98.1318,98.2512,98.1226,98.2144,17575.0
2019-02-19 11:40:00,106.92,106.93,106.85,106.9,16236.0,98.2144,98.2236,98.1501,98.1961,16236.0
2019-02-19 11:45:00,106.9,107.01,106.88,106.98,34180.0,98.1961,98.2971,98.1777,98.2695,34180.0
2019-02-19 11:50:00,106.98,107.01,106.95,106.99,25052.0,98.2695,98.2971,98.242,98.2787,25052.0
2019-02-19 11:55:00,107.01,107.02,106.96,107.02,30371.0,98.2971,98.3063,98.2512,98.3063,30371.0
2019-02-19 12:00:00,107.03,107.06,106.98,107.04,17762.0,98.3155,98.343,98.2695,98.3247,17762.0
2019-02-19 12:05:00,107.04,107.15,107.04,107.15,34885.0,98.3247,98.4257,98.3247,98.4257,34885.0
2019-02-19 12:10:00,107.15,107.17,107.06,107.1,50175.0,98.4257,98.4441,98.343,98.3798,50175.0
2019-02-19 12:15:00,107.1,107.11,106.99,107.01,24522.0,98.3798,98.389,98.2787,98.2971,24522.0
2019-02-19 12:20:00,107.02,107.03,106.94,106.98,31309.0,98.3063,98.3155,98.2328,98.2695,31309.0
2019-02-19 12:25:00,106.98,107.0,106.91,106.97,19157.0,98.2695,98.2879,98.2052,98.2604,19157.0
2019-02-19 12:30:00,106.96,106.96,106.87,106.88,19643.0,98.2512,98.2512,98.1685,98.1777,19643.0
2019-02-19 12:35:00,106.89,106.94,106.87,106.91,25905.0,98.1869,98.2328,98.1685,98.2052,25905.0
2019-02-19 12:40:00,106.91,106.91,106.84,106.86,20757.0,98.2052,98.2052,98.1409,98.1593,20757.0
2019-02-19 12:45:00,106.86,106.86,106.76,106.8,19424.0,98.1593,98.1593,98.0675,98.1042,19424.0
2019-02-19 12:50:00,106.8,106.85,106.77,106.84,19112.0,98.1042,98.1501,98.0766,98.1409,19112.0
2019-02-19 12:55:00,106.85,106.9,106.84,106.85,22425.0,98.1501,98.1961,98.1409,98.1501,22425.0
2019-02-19 13:00:00,106.86,106.86,106.79,106.81,13732.0,98.1593,98.1593,98.095,98.1134,13732.0
2019-02-19 13:05:00,106.81,106.86,106.8,106.85,21047.0,98.1134,98.1593,98.1042,98.1501,21047.0
2019-02-19 13:10:00,106.85,106.85,106.8,106.84,20739.0,98.1501,98.1501,98.1042,98.1409,20739.0
2019-02-19 13:15:00,106.85,106.87,106.83,106.84,21583.0,98.1501,98.1685,98.1318,98.1409,21583.0
2019-02-19 13:20:00,106.84,106.91,106.84,106.91,16992.0,98.1409,98.2052,98.1409,98.2052,16992.0
2019-02-19 13:25:00,106.91,106.94,106.89,106.92,18979.0,98.2052,98.2328,98.1869,98.2144,18979.0
2019-02-19 13:30:00,106.92,106.92,106.84,106.85,14819.0,98.2144,98.2144,98.1409,98.1501,14819.0
2019-02-19 13:35:00,106.85,106.87,106.83,106.85,18985.0,98.1501,98.1685,98.1318,98.1501,18985.0
2019-02-19 13:40:00,106.86,106.89,106.84,106.88,23638.0,98.1593,98.1869,98.1409,98.1777,23638.0
2019-02-19 13:45:00,106.89,106.92,106.87,106.91,11746.0,98.1869,98.2144,98.1685,98.2052,11746.0
2019-02-19 13:50:00,106.92,106.96,106.91,106.93,21863.0,98.2144,98.2512,98.2052,98.2236,21863.0
2019-02-19 13:55:00,106.94,106.96,106.91,106.91,29027.0,98.2328,98.2512,98.2052,98.2052,29027.0
2019-02-19 14:00:00,106.91,106.95,106.88,106.88,30208.0,98.2052,98.242,98.1777,98.1777,30208.0
2019-02-19 14:05:00,106.88,106.89,106.84,106.85,26568.0,98.1777,98.1869,98.1409,98.1501,26568.0
2019-02-19 14:10:00,106.85,106.87,106.84,106.85,25397.0,98.1501,98.1685,98.1409,98.1501,25397.0
2019-02-19 14:15:00,106.85,106.87,106.84,106.87,22864.0,98.1501,98.1685,98.1409,98.1685,22864.0
2019-02-19 14:20:00,106.87,106.9,106.85,106.89,32273.0,98.1685,98.1961,98.1501,98.1869,32273.0
2019-02-19 14:25:00,106.9,106.98,106.89,106.92,55932.0,98.1961,98.2695,98.1869,98.2144,55932.0
2019-02-19 14:30:00,106.92,106.93,106.85,106.85,45002.0,98.2144,98.2236,98.1501,98.1501,45002.0
2019-02-19 14:35:00,106.84,106.89,106.84,106.88,37683.0,98.1409,98.1869,98.1409,98.1777,37683.0
2019-02-19 14:40:00,106.88,106.94,106.88,106.93,53354.0,98.1777,98.2328,98.1777,98.2236,53354.0
2019-02-19 14:45:00,106.92,106.93,106.86,106.88,27577.0,98.2144,98.2236,98.1593,98.1777,27577.0
2019-02-19 14:50:00,106.87,106.9,106.84,106.9,28833.0,98.1685,98.1961,98.1409,98.1961,28833.0
2019-02-19 14:55:00,106.9,106.9,106.81,106.84,26973.0,98.1961,98.1961,98.1134,98.1409,26973.0
2019-02-19 15:00:00,106.84,106.85,106.79,106.82,29008.0,98.1409,98.1501,98.095,98.1226,29008.0
2019-02-19 15:05:00,106.82,106.9,106.79,106.86,43102.0,98.1226,98.1961,98.095,98.1593,43102.0
2019-02-19 15:10:00,106.86,106.87,106.8,106.81,40240.0,98.1593,98.1685,98.1042,98.1134,40240.0
2019-02-19 15:15:00,106.81,106.82,106.75,106.81,26727.0,98.1134,98.1226,98.0583,98.1134,26727.0
2019-02-19 15:20:00,106.81,106.81,106.77,106.79,26327.0,98.1134,98.1134,98.0766,98.095,26327.0
2019-02-19 15:25:00,106.79,106.8,106.7,106.76,32721.0,98.095,98.1042,98.0123,98.0675,32721.0
2019-02-19 15:30:00,106.76,106.81,106.74,106.8,49516.0,98.0675,98.1134,98.0491,98.1042,49516.0
2019-02-19 15:35:00,106.8,106.81,106.75,106.77,79461.0,98.1042,98.1134,98.0583,98.0766,79461.0
2019-02-19 15:40:00,106.77,106.81,106.74,106.77,69945.0,98.0766,98.1134,98.0491,98.0766,69945.0
2019-02-19 15:45:00,106.77,106.77,106.69,106.7,72460.0,98.0766,98.0766,98.0032,98.0123,72460.0
2019-02-19 15:50:00,106.69,106.7,106.54,106.59,136101.0,98.0032,98.0123,97.8654,97.9113,136101.0
2019-02-19 15:55:00,106.59,106.59,106.46,106.53,187853.0,97.9113,97.9113,97.7919,97.8562,187853.0
2019-02-20 09:30:00,106.57,106.79,106.5,106.78,62377.0,97.8929,98.095,97.8286,98.0858,62377.0
2019-02-20 09:35:00,106.77,106.96,106.74,106.84,29580.0,98.0766,98.2512,98.0491,98.1409,29580.0
2019-02-20 09:40:00,106.84,106.99,106.78,106.87,31230.0,98.1409,98.2787,98.0858,98.1685,31230.0
2019-02-20 09:45:00,106.92,106.92,106.71,106.76,25283.0,98.2144,98.2144,98.0215,98.0675,25283.0
2019-02-20 09:50:00,106.76,106.85,106.73,106.78,22809.0,98.0675,98.1501,98.0399,98.0858,22809.0
2019-02-20 09:55:00,106.79,106.81,106.69,106.79,25118.0,98.095,98.1134,98.0032,98.095,25118.0
2019-02-20 10:00:00,106.79,106.82,106.71,106.82,23222.0,98.095,98.1226,98.0215,98.1226,23222.0
2019-02-20 10:05:00,106.81,106.89,106.73,106.87,20611.0,98.1134,98.1869,98.0399,98.1685,20611.0
2019-02-20 10:10:00,106.87,106.91,106.77,106.83,19963.0,98.1685,98.2052,98.0766,98.1318,19963.0
2019-02-20 10:15:00,106.82,106.97,106.82,106.9,16754.0,98.1226,98.2604,98.1226,98.1961,16754.0
2019-02-20 10:20:00,106.91,106.95,106.88,106.93,12614.0,98.2052,98.242,98.1777,98.2236,12614.0
2019-02-20 10:25:00,106.94,107.0,106.91,106.99,21351.0,98.2328,98.2879,98.2052,98.2787,21351.0
2019-02-20 10:30:00,107.0,107.01,106.95,106.99,25211.0,98.2879,98.2971,98.242,98.2787,25211.0
2019-02-20 10:35:00,106.98,107.02,106.98,107.01,25759.0,98.2695,98.3063,98.2695,98.2971,25759.0
2019-02-20 10:40:00,107.01,107.06,106.98,107.03,20879.0,98.2971,98.343,98.2695,98.3155,20879.0
2019-02-20 10:45:00,107.04,107.04,106.96,106.96,17000.0,98.3247,98.3247,98.2512,98.2512,17000.0
2019-02-20 10:50:00,106.96,107.01,106.96,107.01,11744.0,98.2512,98.2971,98.2512,98.2971,11744.0
2019-02-20 10:55:00,107.0,107.0,106.93,106.94,15863.0,98.2879,98.2879,98.2236,98.2328,15863.0
2019-02-20 11:00:00,106.94,107.0,106.93,107.0,21725.0,98.2328,98.2879,98.2236,98.2879,21725.0
2019-02-20 11:05:00,107.0,107.01,106.93,106.97,31542.0,98.2879,98.2971,98.2236,98.2604,31542.0
2019-02-20 11:10:00,106.97,107.06,106.96,107.04,23735.0,98.2604,98.343,98.2512,98.3247,23735.0
2019-02-20 11:15:00,107.03,107.04,106.89,106.98,18155.0,98.3155,98.3247,98.1869,98.2695,18155.0
2019-02-20 11:20:00,106.98,107.0,106.92,106.92,21184.0,98.2695,98.2879,98.2144,98.2144,21184.0
2019-02-20 11:25:00,106.92,106.92,106.86,106.89,21673.0,98.2144,98.2144,98.1593,98.1869,21673.0
2019-02-20 11:30:00,106.89,106.96,106.86,106.95,18978.0,98.1869,98.2512,98.1593,98.242,18978.0
2019-02-20 11:35:00,106.95,106.95,106.91,106.95,15995.0,98.242,98.242,98.2052,98.242,15995.0
2019-02-20 11:40:00,106.95,107.05,106.92,107.01,35097.0,98.242,98.3338,98.2144,98.2971,35097.0
2019-02-20 11:45:00,107.02,107.07,106.96,107.07,16540.0,98.3063,98.3522,98.2512,98.3522,16540.0
2019-02-20 11:50:00,107.07,107.17,107.07,107.16,11642.0,98.3522,98.4441,98.3522,98.4349,11642.0
2019-02-20 11:55:00,107.16,107.18,107.09,107.09,19236.0,98.4349,98.4533,98.3706,98.3706,19236.0
2019-02-20 12:00:00,107.1,107.14,107.08,107.11,15228.0,98.3798,98.4165,98.3614,98.389,15228.0
2019-02-20 12:05:00,107.12,107.12,106.92,106.95,24497.0,98.3981,98.3981,98.2144,98.242,24497.0
2019-02-20 12:10:00,106.95,107.06,106.95,107.01,17419.0,98.242,98.343,98.242,98.2971,17419.0
2019-02-20 12:15:00,107.01,107.04,106.89,106.93,18426.0,98.2971,98.3247,98.1869,98.2236,18426.0
2019-02-20 12:20:00,106.93,106.94,106.85,106.91,13521.0,98.2236,98.2328,98.1501,98.2052,13521.0
2019-02-20 12:25:00,106.91,106.91,106.78,106.8,15260.0,98.2052,98.2052,98.0858,98.1042,15260.0
2019-02-20 12:30:00,106.8,106.87,106.78,106.8,16432.0,98.1042,98.1685,98.0858,98.1042,16432.0
2019-02-20 12:35:00,106.8,106.82,106.77,106.78,18831.0,98.1042,98.1226,98.0766,98.0858,18831.0
2019-02-20 12:40:00,106.78,106.83,106.77,106.8,11016.0,98.0858,98.1318,98.0766,98.1042,11016.0
2019-02-20 12:45:00,106.8,106.88,106.8,106.86,14904.0,98.1042,98.1777,98.1042,98.1593,14904.0
2019-02-20 12:50:00,106.85,106.86,106.78,106.82,16344.0,98.1501,98.1593,98.0858,98.1226,16344.0
2019-02-20 12:55:00,106.82,106.85,106.76,106.83,19861.0,98.1226,98.1501,98.0675,98.1318,19861.0
2019-02-20 13:00:00,106.83,106.94,106.82,106.94,8787.0,98.1318,98.2328,98.1226,98.2328,8787.0
2019-02-20 13:05:00,106.94,106.94,106.89,106.93,15072.0,98.2328,98.2328,98.1869,98.2236,15072.0
2019-02-20 13:10:00,106.93,106.95,106.9,106.9,13617.0,98.2236,98.242,98.1961,98.1961,13617.0
2019-02-20 13:15:00,106.9,106.91,106.86,106.87,16739.0,98.1961,98.2052,98.1593,98.1685,16739.0
2019-02-20 13:20:00,106.87,106.9,106.85,106.89,13425.0,98.1685,98.1961,98.1501,98.1869,13425.0
2019-02-20 13:25:00,106.89,106.95,106.87,106.95,21787.0,98.1869,98.242,98.1685,98.242,21787.0
2019-02-20 13:30:00,106.95,106.95,106.87,106.87,16203.0,98.242,98.242,98.1685,98.1685,16203.0
2019-02-20 13:35:00,106.88,106.88,106.83,106.85,13594.0,98.1777,98.1777,98.1318,98.1501,13594.0
2019-02-20 13:40:00,106.85,106.88,106.84,106.87,12770.0,98.1501,98.1777,98.1409,98.1685,12770.0
2019-02-20 13:45:00,106.88,106.9,106.86,106.87,12862.0,98.1777,98.1961,98.1593,98.1685,12862.0
2019-02-20 13:50:00,106.86,106.87,106.78,106.87,20335.0,98.1593,98.1685,98.0858,98.1685,20335.0
2019-02-20 13:55:00,106.88,106.89,106.82,106.84,23916.0,98.1777,98.1869,98.1226,98.1409,23916.0
2019-02-20 14:00:00,106.84,106.88,106.67,106.74,38801.0,98.1409,98.1777,97.9848,98.0491,38801.0
2019-02-20 14:05:00,106.74,107.0,106.7,106.79,43028.0,98.0491,98.2879,98.0123,98.095,43028.0
2019-02-20 14:10:00,106.8,106.89,106.65,106.89,23407.0,98.1042,98.1869,97.9664,98.1869,23407.0
2019-02-20 14:15:00,106.89,106.89,106.71,106.73,13438.0,98.1869,98.1869,98.0215,98.0399,13438.0
2019-02-20 14:20:00,106.72,106.74,106.55,106.6,21767.0,98.0307,98.0491,97.8746,97.9205,21767.0
2019-02-20 14:25:00,106.61,106.73,106.61,106.72,14087.0,97.9297,98.0399,97.9297,98.0307,14087.0
2019-02-20 14:30:00,106.73,106.91,106.72,106.83,29449.0,98.0399,98.2052,98.0307,98.1318,29449.0
2019-02-20 14:35:00,106.85,106.94,106.85,106.87,12038.0,98.1501,98.2328,98.1501,98.1685,12038.0
2019-02-20 14:40:00,106.85,106.91,106.8,106.87,14496.0,98.1501,98.2052,98.1042,98.1685,14496.0
2019-02-20 14:45:00,106.85,106.95,106.82,106.92,17353.0,98.1501,98.242,98.1226,98.2144,17353.0
2019-02-20 14:50:00,106.93,107.02,106.91,107.02,13923.0,98.2236,98.3063,98.2052,98.3063,13923.0
2019-02-20 14:55:00,107.03,107.03,106.96,106.97,15746.0,98.3155,98.3155,98.2512,98.2604,15746.0
2019-02-20 15:00:00,106.97,106.97,106.86,106.89,17501.0,98.2604,98.2604,98.1593,98.1869,17501.0
2019-02-20 15:05:00,106.9,106.96,106.88,106.95,18594.0,98.1961,98.2512,98.1777,98.242,18594.0
2019-02-20 15:10:00,106.95,106.98,106.87,106.89,16611.0,98.242,98.2695,98.1685,98.1869,16611.0
2019-02-20 15:15:00,106.89,106.94,106.88,106.93,21049.0,98.1869,98.2328,98.1777,98.2236,21049.0
2019-02-20 15:20:00,106.94,106.96,106.89,106.89,17589.0,98.2328,98.2512,98.1869,98.1869,17589.0
2019-02-20 15:25:00,106.89,106.94,106.87,106.87,20623.0,98.1869,98.2328,98.1685,98.1685,20623.0
2019-02-20 15:30:00,106.87,106.89,106.82,106.84,28072.0,98.1685,98.1869,98.1226,98.1409,28072.0
2019-02-20 15:35:00,106.85,107.01,106.82,106.99,39813.0,98.1501,98.2971,98.1226,98.2787,39813.0
2019-02-20 15:40:00,106.98,107.01,106.93,107.0,44993.0,98.2695,98.2971,98.2236,98.2879,44993.0
2019-02-20 15:45:00,107.02,107.02,106.85,106.86,75429.0,98.3063,98.3063,98.1501,98.1593,75429.0
2019-02-20 15:50:00,106.87,106.93,106.81,106.93,89652.0,98.1685,98.2236,98.1134,98.2236,89652.0
2019-02-20 15:55:00,106.92,106.92,106.54,106.79,310226.0,98.2144,98.2144,97.8654,98.095,310226.0
2019-02-21 09:30:00,106.74,106.88,106.71,106.71,43553.0,98.0491,98.1777,98.0215,98.0215,43553.0
2019-02-21 09:35:00,106.71,106.91,106.53,106.84,32475.0,98.0215,98.2052,97.8562,98.1409,32475.0
2019-02-21 09:40:00,106.83,106.95,106.76,106.79,18889.0,98.1318,98.242,98.0675,98.095,18889.0
2019-02-21 09:45:00,106.8,106.89,106.6,106.61,28267.0,98.1042,98.1869,97.9205,97.9297,28267.0
2019-02-21 09:50:00,106.6,106.67,106.54,106.54,19091.0,97.9205,97.9848,97.8654,97.8654,19091.0
2019-02-21 09:55:00,106.54,106.62,106.51,106.51,18710.0,97.8654,97.9389,97.8378,97.8378,18710.0
2019-02-21 10:00:00,106.5,106.58,106.32,106.58,23628.0,97.8286,97.9021,97.6633,97.9021,23628.0
2019-02-21 10:05:00,106.58,106.64,106.51,106.56,23606.0,97.9021,97.9572,97.8378,97.8837,23606.0
2019-02-21 10:10:00,106.57,106.61,106.34,106.42,33811.0,97.8929,97.9297,97.6817,97.7551,33811.0
2019-02-21 10:15:00,106.42,106.6,106.4,106.57,22664.0,97.7551,97.9205,97.7368,97.8929,22664.0
2019-02-21 10:20:00,106.58,106.69,106.58,106.64,28289.0,97.9021,98.0032,97.9021,97.9572,28289.0
2019-02-21 10:25:00,106.67,106.68,106.42,106.43,24718.0,97.9848,97.994,97.7551,97.7643,24718.0
2019-02-21 10:30:00,106.44,106.56,106.44,106.54,22515.0,97.7735,97.8837,97.7735,97.8654,22515.0
2019-02-21 10:35:00,106.55,106.56,106.45,106.55,21579.0,97.8746,97.8837,97.7827,97.8746,21579.0
2019-02-21 10:40:00,106.55,106.6,106.48,106.58,29056.0,97.8746,97.9205,97.8103,97.9021,29056.0
2019-02-21 10:45:00,106.58,106.62,106.45,106.53,28772.0,97.9021,97.9389,97.7827,97.8562,28772.0
2019-02-21 10:50:00,106.53,106.55,106.43,106.52,45882.0,97.8562,97.8746,97.7643,97.847,45882.0
2019-02-21 10:55:00,106.52,106.6,106.5,106.53,22672.0,97.847,97.9205,97.8286,97.8562,22672.0
2019-02-21 11:00:00,106.54,106.58,106.44,106.58,25094.0,97.8654,97.9021,97.7735,97.9021,25094.0
2019-02-21 11:05:00,106.59,106.67,106.48,106.51,29699.0,97.9113,97.9848,97.8103,97.8378,29699.0
2019-02-21 11:10:00,106.52,106.62,106.52,106.62,22017.0,97.847,97.9389,97.847,97.9389,22017.0
2019-02-21 11:15:00,106.62,106.69,106.6,106.66,20727.0,97.9389,98.0032,97.9205,97.9756,20727.0
2019-02-21 11:20:00,106.66,106.68,106.51,106.54,17588.0,97.9756,97.994,97.8378,97.8654,17588.0
2019-02-21 11:25:00,106.54,106.56,106.46,106.47,28067.0,97.8654,97.8837,97.7919,97.8011,28067.0
2019-02-21 11:30:00,106.47,106.55,106.42,106.54,19011.0,97.8011,97.8746,97.7551,97.8654,19011.0
2019-02-21 11:35:00,106.56,106.56,106.48,106.48,45034.0,97.8837,97.8837,97.8103,97.8103,45034.0
2019-02-21 11:40:00,106.49,106.54,106.47,106.48,22539.0,97.8194,97.8654,97.8011,97.8103,22539.0
2019-02-21 11:45:00,106.48,106.5,106.43,106.5,18994.0,97.8103,97.8286,97.7643,97.8286,18994.0
2019-02-21 11:50:00,106.5,106.58,106.48,106.56,24716.0,97.8286,97.9021,97.8103,97.8837,24716.0
2019-02-21 11:55:00,106.55,106.73,106.53,106.7,17841.0,97.8746,98.0399,97.8562,98.0123,17841.0
2019-02-21 12:00:00,106.69,106.77,106.68,106.69,15549.0,98.0032,98.0766,97.994,98.0032,15549.0
2019-02-21 12:05:00,106.69,106.8,106.69,106.77,9800.0,98.0032,98.1042,98.0032,98.0766,9800.0
2019-02-21 12:10:00,106.76,106.78,106.67,106.71,16470.0,98.0675,98.0858,97.9848,98.0215,16470.0
2019-02-21 12:15:00,106.71,106.78,106.71,106.74,10317.0,98.0215,98.0858,98.0215,98.0491,10317.0
2019-02-21 12:20:00,106.74,106.79,106.72,106.75,10984.0,98.0491,98.095,98.0307,98.0583,10984.0
2019-02-21 12:25:00,106.77,106.77,106.73,106.73,11600.0,98.0766,98.0766,98.0399,98.0399,11600.0
2019-02-21 12:30:00,106.73,106.82,106.71,106.75,13194.0,98.0399,98.1226,98.0215,98.0583,13194.0
2019-02-21 12:35:00,106.76,106.83,106.73,106.77,16626.0,98.0675,98.1318,98.0399,98.0766,16626.0
2019-02-21 12:40:00,106.8,106.84,106.79,106.82,6790.0,98.1042,98.1409,98.095,98.1226,6790.0
2019-02-21 12:45:00,106.82,106.84,106.79,106.8,11719.0,98.1226,98.1409,98.095,98.1042,11719.0
2019-02-21 12:50:00,106.8,106.87,106.78,106.87,8972.0,98.1042,98.1685,98.0858,98.1685,8972.0
2019-02-21 12:55:00,106.88,106.88,106.82,106.82,14414.0,98.1777,98.1777,98.1226,98.1226,14414.0
2019-02-21 13:00:00,106.84,106.86,106.78,106.82,13219.0,98.1409,98.1593,98.0858,98.1226,13219.0
2019-02-21 13:05:00,106.83,106.83,106.77,106.78,7831.0,98.1318,98.1318,98.0766,98.0858,7831.0
2019-02-21 13:10:00,106.77,106.78,106.72,106.75,20880.0,98.0766,98.0858,98.0307,98.0583,20880.0
2019-02-21 13:15:00,106.76,106.77,106.69,106.73,11897.0,98.0675,98.0766,98.0032,98.0399,11897.0
2019-02-21 13:20:00,106.74,106.81,106.74,106.81,10517.0,98.0491,98.1134,98.0491,98.1134,10517.0
2019-02-21 13:25:00,106.8,106.8,106.74,106.74,17831.0,98.1042,98.1042,98.0491,98.0491,17831.0
2019-02-21 13:30:00,106.75,106.77,106.73,106.77,11910.0,98.0583,98.0766,98.0399,98.0766,11910.0
2019-02-21 13:35:00,106.78,106.79,106.75,106.75,6175.0,98.0858,98.095,98.0583,98.0583,6175.0
2019-02-21 13:40:00,106.76,106.78,106.76,106.76,6286.0,98.0675,98.0858,98.0675,98.0675,6286.0
2019-02-21 13:45:00,106.76,106.82,106.76,106.78,12082.0,98.0675,98.1226,98.0675,98.0858,12082.0
2019-02-21 13:50:00,106.79,106.79,106.75,106.78,9274.0,98.095,98.095,98.0583,98.0858,9274.0
2019-02-21 13:55:00,106.77,106.81,106.77,106.81,9242.0,98.0766,98.1134,98.0766,98.1134,9242.0
2019-02-21 14:00:00,106.81,106.86,106.8,106.84,11639.0,98.1134,98.1593,98.1042,98.1409,11639.0
2019-02-21 14:05:00,106.84,106.86,106.79,106.79,11821.0,98.1409,98.1593,98.095,98.095,11821.0
2019-02-21 14:10:00,106.8,106.81,106.7,106.7,10755.0,98.1042,98.1134,98.0123,98.0123,10755.0
2019-02-21 14:15:00,106.69,106.7,106.6,106.6,18161.0,98.0032,98.0123,97.9205,97.9205,18161.0
2019-02-21 14:20:00,106.6,106.61,106.48,106.48,26375.0,97.9205,97.9297,97.8103,97.8103,26375.0
2019-02-21 14:25:00,106.47,106.57,106.43,106.57,14885.0,97.8011,97.8929,97.7643,97.8929,14885.0
2019-02-21 14:30:00,106.58,106.59,106.54,106.55,13854.0,97.9021,97.9113,97.8654,97.8746,13854.0
2019-02-21 14:35:00,106.54,106.57,106.52,106.56,13347.0,97.8654,97.8929,97.847,97.8837,13347.0
2019-02-21 14:40:00,106.56,106.62,106.52,106.62,12016.0,97.8837,97.9389,97.847,97.9389,12016.0
2019-02-21 14:45:00,106.61,106.61,106.41,106.44,19834.0,97.9297,97.9297,97.746,97.7735,19834.0
2019-02-21 14:50:00,106.43,106.43,106.32,106.39,17295.0,97.7643,97.7643,97.6633,97.7276,17295.0
2019-02-21 14:55:00,106.38,106.46,106.38,106.46,13490.0,97.7184,97.7919,97.7184,97.7919,13490.0
2019-02-21 15:00:00,106.45,106.49,106.4,106.46,19484.0,97.7827,97.8194,97.7368,97.7919,19484.0
2019-02-21 15:05:00,106.47,106.58,106.46,106.54,16897.0,97.8011,97.9021,97.7919,97.8654,16897.0
2019-02-21 15:10:00,106.54,106.58,106.5,106.56,18273.0,97.8654,97.9021,97.8286,97.8837,18273.0
2019-02-21 15:15:00,106.55,106.59,106.49,106.52,14396.0,97.8746,97.9113,97.8194,97.847,14396.0
2019-02-21 15:20:00,106.51,106.54,106.48,106.51,16794.0,97.8378,97.8654,97.8103,97.8378,16794.0
2019-02-21 15:25:00,106.52,106.54,106.46,106.48,18189.0,97.847,97.8654,97.7919,97.8103,18189.0
2019-02-21 15:30:00,106.48,106.5,106.34,106.41,34818.0,97.8103,97.8286,97.6817,97.746,34818.0
2019-02-21 15:35:00,106.41,106.44,106.38,106.42,39723.0,97.746,97.7735,97.7184,97.7551,39723.0
2019-02-21 15:40:00,106.42,106.47,106.38,106.47,42269.0,97.7551,97.8011,97.7184,97.8011,42269.0
2019-02-21 15:45:00,106.47,106.55,106.44,106.47,52744.0,97.8011,97.8746,97.7735,97.8011,52744.0
2019-02-21 15:50:00,106.47,106.57,106.46,106.55,48387.0,97.8011,97.8929,97.7919,97.8746,48387.0
2019-02-21 15:55:00,106.56,106.68,106.55,106.64,141852.0,97.8837,97.994,97.8746,97.9572,141852.0
2019-02-22 09:30:00,106.98,107.36,106.95,107.19,37095.0,98.2695,98.6186,98.242,98.4624,37095.0
2019-02-22 09:35:00,107.15,107.28,107.04,107.1,10799.0,98.4257,98.5451,98.3247,98.3798,10799.0
2019-02-22 09:40:00,107.1,107.19,106.87,107.01,13894.0,98.3798,98.4624,98.1685,98.2971,13894.0
2019-02-22 09:45:00,107.08,107.15,106.93,106.94,10608.0,98.3614,98.4257,98.2236,98.2328,10608.0
2019-02-22 09:50:00,106.94,107.05,106.89,106.98,19761.0,98.2328,98.3338,98.1869,98.2695,19761.0
2019-02-22 09:55:00,106.94,107.06,106.94,107.03,7618.0,98.2328,98.343,98.2328,98.3155,7618.0
2019-02-22 10:00:00,106.99,107.01,106.92,106.99,18169.0,98.2787,98.2971,98.2144,98.2787,18169.0
2019-02-22 10:05:00,106.97,106.97,106.89,106.93,23092.0,98.2604,98.2604,98.1869,98.2236,23092.0
2019-02-22 10:10:00,106.93,106.96,106.86,106.92,29549.0,98.2236,98.2512,98.1593,98.2144,29549.0
2019-02-22 10:15:00,106.93,107.05,106.87,106.98,20773.0,98.2236,98.3338,98.1685,98.2695,20773.0
2019-02-22 10:20:00,106.96,107.03,106.87,106.94,19998.0,98.2512,98.3155,98.1685,98.2328,19998.0
2019-02-22 10:25:00,106.92,106.97,106.9,106.96,8905.0,98.2144,98.2604,98.1961,98.2512,8905.0
2019-02-22 10:30:00,106.97,107.05,106.96,107.0,16058.0,98.2604,98.3338,98.2512,98.2879,16058.0
2019-02-22 10:35:00,107.0,107.0,106.9,106.94,8773.0,98.2879,98.2879,98.1961,98.2328,8773.0
2019-02-22 10:40:00,106.93,107.0,106.88,106.94,12449.0,98.2236,98.2879,98.1777,98.2328,12449.0
2019-02-22 10:45:00,106.94,107.04,106.91,107.04,9520.0,98.2328,98.3247,98.2052,98.3247,9520.0
2019-02-22 10:50:00,107.02,107.1,106.94,107.07,18836.0,98.3063,98.3798,98.2328,98.3522,18836.0
2019-02-22 10:55:00,107.06,107.13,107.06,107.1,17199.0,98.343,98.4073,98.343,98.3798,17199.0
2019-02-22 11:00:00,107.08,107.17,107.04,107.15,21358.0,98.3614,98.4441,98.3247,98.4257,21358.0
2019-02-22 11:05:00,107.16,107.22,107.08,107.2,30594.0,98.4349,98.49,98.3614,98.4716,30594.0
2019-02-22 11:10:00,107.19,107.33,107.18,107.32,15903.0,98.4624,98.591,98.4533,98.5819,15903.0
2019-02-22 11:15:00,107.32,107.44,107.29,107.41,24779.0,98.5819,98.6921,98.5543,98.6645,24779.0
2019-02-22 11:20:00,107.4,107.42,107.35,107.39,18287.0,98.6553,98.6737,98.6094,98.6462,18287.0
2019-02-22 11:25:00,107.39,107.46,107.37,107.46,19291.0,98.6462,98.7105,98.6278,98.7105,19291.0
2019-02-22 11:30:00,107.46,107.48,107.36,107.42,21894.0,98.7105,98.7288,98.6186,98.6737,21894.0
2019-02-22 11:35:00,107.42,107.52,107.41,107.52,23524.0,98.6737,98.7656,98.6645,98.7656,23524.0
2019-02-22 11:40:00,107.51,107.52,107.33,107.36,16858.0,98.7564,98.7656,98.591,98.6186,16858.0
2019-02-22 11:45:00,107.36,107.43,107.36,107.38,11712.0,98.6186,98.6829,98.6186,98.637,11712.0
2019-02-22 11:50:00,107.36,107.39,107.31,107.35,15000.0,98.6186,98.6462,98.5727,98.6094,15000.0
2019-02-22 11:55:00,107.36,107.46,107.36,107.44,16152.0,98.6186,98.7105,98.6186,98.6921,16152.0
2019-02-22 12:00:00,107.42,107.54,107.4,107.53,21639.0,98.6737,98.7839,98.6553,98.7748,21639.0
2019-02-22 12:05:00,107.52,107.55,107.46,107.51,13105.0,98.7656,98.7931,98.7105,98.7564,13105.0
2019-02-22 12:10:00,107.5,107.5,107.41,107.43,12059.0,98.7472,98.7472,98.6645,98.6829,12059.0
2019-02-22 12:15:00,107.44,107.45,107.38,107.38,7494.0,98.6921,98.7013,98.637,98.637,7494.0
2019-02-22 12:20:00,107.38,107.4,107.34,107.39,14407.0,98.637,98.6553,98.6002,98.6462,14407.0
2019-02-22 12:25:00,107.39,107.42,107.35,107.36,9436.0,98.6462,98.6737,98.6094,98.6186,9436.0
2019-02-22 12:30:00,107.37,107.38,107.29,107.31,12040.0,98.6278,98.637,98.5543,98.5727,12040.0
2019-02-22 12:35:00,107.32,107.34,107.26,107.32,8669.0,98.5819,98.6002,98.5267,98.5819,8669.0
2019-02-22 12:40:00,107.31,107.36,107.3,107.35,8257.0,98.5727,98.6186,98.5635,98.6094,8257.0
2019-02-22 12:45:00,107.37,107.4,107.36,107.4,5462.0,98.6278,98.6553,98.6186,98.6553,5462.0
2019-02-22 12:50:00,107.4,107.4,107.28,107.33,13600.0,98.6553,98.6553,98.5451,98.591,13600.0
2019-02-22 12:55:00,107.34,107.45,107.34,107.42,7868.0,98.6002,98.7013,98.6002,98.6737,7868.0
2019-02-22 13:00:00,107.42,107.42,107.34,107.36,6238.0,98.6737,98.6737,98.6002,98.6186,6238.0
2019-02-22 13:05:00,107.36,107.38,107.35,107.37,7234.0,98.6186,98.637,98.6094,98.6278,7234.0
2019-02-22 13:10:00,107.37,107.4,107.33,107.4,12974.0,98.6278,98.6553,98.591,98.6553,12974.0
2019-02-22 13:15:00,107.39,107.4,107.33,107.36,12074.0,98.6462,98.6553,98.591,98.6186,12074.0
2019-02-22 13:20:00,107.36,107.36,107.3,107.34,4691.0,98.6186,98.6186,98.5635,98.6002,4691.0
2019-02-22 13:25:00,107.34,107.36,107.31,107.34,6964.0,98.6002,98.6186,98.5727,98.6002,6964.0
2019-02-22 13:30:00,107.34,107.43,107.33,107.42,10858.0,98.6002,98.6829,98.591,98.6737,10858.0
2019-02-22 13:35:00,107.42,107.45,107.36,107.37,12259.0,98.6737,98.7013,98.6186,98.6278,12259.0
2019-02-22 13:40:00,107.38,107.39,107.34,107.35,8927.0,98.637,98.6462,98.6002,98.6094,8927.0
2019-02-22 13:45:00,107.33,107.35,107.3,107.34,13090.0,98.591,98.6094,98.5635,98.6002,13090.0
2019-02-22 13:50:00,107.34,107.34,107.28,107.31,14921.0,98.6002,98.6002,98.5451,98.5727,14921.0
2019-02-22 13:55:00,107.31,107.39,107.3,107.38,12669.0,98.5727,98.6462,98.5635,98.637,12669.0
2019-02-22 14:00:00,107.37,107.38,107.34,107.36,12540.0,98.6278,98.637,98.6002,98.6186,12540.0
2019-02-22 14:05:00,107.35,107.43,107.35,107.42,14131.0,98.6094,98.6829,98.6094,98.6737,14131.0
2019-02-22 14:10:00,107.42,107.45,107.38,107.4,15015.0,98.6737,98.7013,98.637,98.6553,15015.0
2019-02-22 14:15:00,107.4,107.41,107.34,107.36,6589.0,98.6553,98.6645,98.6002,98.6186,6589.0
2019-02-22 14:20:00,107.36,107.37,107.3,107.33,11284.0,98.6186,98.6278,98.5635,98.591,11284.0
2019-02-22 14:25:00,107.32,107.34,107.28,107.33,11117.0,98.5819,98.6002,98.5451,98.591,11117.0
2019-02-22 14:30:00,107.33,107.34,107.28,107.29,13127.0,98.591,98.6002,98.5451,98.5543,13127.0
2019-02-22 14:35:00,107.29,107.3,107.1,107.16,36057.0,98.5543,98.5635,98.3798,98.4349,36057.0
2019-02-22 14:40:00,107.15,107.18,107.04,107.11,23632.0,98.4257,98.4533,98.3247,98.389,23632.0
2019-02-22 14:45:00,107.11,107.17,107.07,107.13,24701.0,98.389,98.4441,98.3522,98.4073,24701.0
2019-02-22 14:50:00,107.13,107.22,107.09,107.12,14418.0,98.4073,98.49,98.3706,98.3981,14418.0
2019-02-22 14:55:00,107.13,107.14,107.09,107.11,24208.0,98.4073,98.4165,98.3706,98.389,24208.0
2019-02-22 15:00:00,107.11,107.23,107.09,107.23,14630.0,98.389,98.4992,98.3706,98.4992,14630.0
2019-02-22 15:05:00,107.24,107.28,107.19,107.28,14789.0,98.5084,98.5451,98.4624,98.5451,14789.0
2019-02-22 15:10:00,107.28,107.38,107.28,107.36,18706.0,98.5451,98.637,98.5451,98.6186,18706.0
2019-02-22 15:15:00,107.35,107.36,107.31,107.35,10780.0,98.6094,98.6186,98.5727,98.6094,10780.0
2019-02-22 15:20:00,107.35,107.39,107.31,107.33,18383.0,98.6094,98.6462,98.5727,98.591,18383.0
2019-02-22 15:25:00,107.33,107.48,107.33,107.46,26673.0,98.591,98.7288,98.591,98.7105,26673.0
2019-02-22 15:30:00,107.46,107.47,107.38,107.42,30889.0,98.7105,98.7196,98.637,98.6737,30889.0
2019-02-22 15:35:00,107.43,107.44,107.29,107.33,35098.0,98.6829,98.6921,98.5543,98.591,35098.0
2019-02-22 15:40:00,107.34,107.44,107.33,107.44,80650.0,98.6002,98.6921,98.591,98.6921,80650.0
2019-02-22 15:45:00,107.44,107.49,107.42,107.45,55301.0,98.6921,98.738,98.6737,98.7013,55301.0
2019-02-22 15:50:00,107.45,107.47,107.31,107.37,66132.0,98.7013,98.7196,98.5727,98.6278,66132.0
2019-02-22 15:55:00,107.37,107.48,107.35,107.43,170805.0,98.6278,98.7288,98.6094,98.6829,170805.0
2019-02-25 09:30:00,108.2,108.53,108.0,108.53,67375.0,99.3902,99.6933,99.2065,99.6933,67375.0
2019-02-25 09:35:00,108.58,108.71,108.36,108.69,38487.0,99.7393,99.8587,99.5372,99.8403,38487.0
2019-02-25 09:40:00,108.7,108.71,108.54,108.6,20539.0,99.8495,99.8587,99.7025,99.7576,20539.0
2019-02-25 09:45:00,108.64,108.68,108.54,108.63,10763.0,99.7944,99.8311,99.7025,99.7852,10763.0
2019-02-25 09:50:00,108.61,108.85,108.59,108.8,55323.0,99.7668,99.9873,99.7485,99.9414,55323.0
2019-02-25 09:55:00,108.78,108.79,108.69,108.69,18043.0,99.923,99.9322,99.8403,99.8403,18043.0
2019-02-25 10:00:00,108.71,108.71,108.61,108.63,17581.0,99.8587,99.8587,99.7668,99.7852,17581.0
2019-02-25 10:05:00,108.62,108.7,108.61,108.69,17812.0,99.776,99.8495,99.7668,99.8403,17812.0
2019-02-25 10:10:00,108.69,108.8,108.66,108.8,12558.0,99.8403,99.9414,99.8128,99.9414,12558.0
2019-02-25 10:15:00,108.81,108.84,108.76,108.82,18847.0,99.9505,99.9781,99.9046,99.9597,18847.0
2019-02-25 10:20:00,108.81,108.82,108.63,108.65,23335.0,99.9505,99.9597,99.7852,99.8036,23335.0
2019-02-25 10:25:00,108.65,108.65,108.49,108.54,10283.0,99.8036,99.8036,99.6566,99.7025,10283.0
2019-02-25 10:30:00,108.52,108.56,108.44,108.48,11237.0,99.6842,99.7209,99.6107,99.6474,11237.0
2019-02-25 10:35:00,108.48,108.53,108.43,108.52,16050.0,99.6474,99.6933,99.6015,99.6842,16050.0
2019-02-25 10:40:00,108.51,108.56,108.47,108.51,13308.0,99.675,99.7209,99.6382,99.675,13308.0
2019-02-25 10:45:00,108.51,108.62,108.49,108.62,9095.0,99.675,99.776,99.6566,99.776,9095.0
2019-02-25 10:50:00,108.61,108.71,108.59,108.69,29494.0,99.7668,99.8587,99.7485,99.8403,29494.0
2019-02-25 10:55:00,108.69,108.77,108.68,108.77,12236.0,99.8403,99.9138,99.8311,99.9138,12236.0
2019-02-25 11:00:00,108.77,108.78,108.73,108.74,14486.0,99.9138,99.923,99.8771,99.8862,14486.0
2019-02-25 11:05:00,108.74,108.76,108.69,108.69,13895.0,99.8862,99.9046,99.8403,99.8403,13895.0
2019-02-25 11:10:00,108.69,108.69,108.64,108.65,10421.0,99.8403,99.8403,99.7944,99.8036,10421.0
2019-02-25 11:15:00,108.65,108.67,108.62,108.66,27140.0,99.8036,99.8219,99.776,99.8128,27140.0
2019-02-25 11:20:00,108.65,108.65,108.59,108.59,28890.0,99.8036,99.8036,99.7485,99.7485,28890.0
2019-02-25 11:25:00,108.59,108.59,108.52,108.55,17882.0,99.7485,99.7485,99.6842,99.7117,17882.0
2019-02-25 11:30:00,108.54,108.57,108.48,108.57,19316.0,99.7025,99.7301,99.6474,99.7301,19316.0
2019-02-25 11:35:00,108.58,108.58,108.52,108.54,12886.0,99.7393,99.7393,99.6842,99.7025,12886.0
2019-02-25 11:40:00,108.53,108.58,108.51,108.57,13483.0,99.6933,99.7393,99.675,99.7301,13483.0
2019-02-25 11:45:00,108.58,108.61,108.56,108.6,14031.0,99.7393,99.7668,99.7209,99.7576,14031.0
2019-02-25 11:50:00,108.59,108.61,108.54,108.54,13800.0,99.7485,99.7668,99.7025,99.7025,13800.0
2019-02-25 11:55:00,108.54,108.56,108.52,108.53,17039.0,99.7025,99.7209,99.6842,99.6933,17039.0
2019-02-25 12:00:00,108.53,108.54,108.39,108.4,39802.0,99.6933,99.7025,99.5647,99.5739,39802.0
2019-02-25 12:05:00,108.39,108.39,108.29,108.3,20725.0,99.5647,99.5647,99.4729,99.4821,20725.0
2019-02-25 12:10:00,108.29,108.38,108.27,108.34,24527.0,99.4729,99.5556,99.4545,99.5188,24527.0
2019-02-25 12:15:00,108.35,108.36,108.33,108.34,11573.0,99.528,99.5372,99.5096,99.5188,11573.0
2019-02-25 12:20:00,108.33,108.34,108.19,108.21,16533.0,99.5096,99.5188,99.381,99.3994,16533.0
2019-02-25 12:25:00,108.21,108.26,108.21,108.23,15240.0,99.3994,99.4453,99.3994,99.4178,15240.0
2019-02-25 12:30:00,108.22,108.25,108.19,108.23,12204.0,99.4086,99.4361,99.381,99.4178,12204.0
2019-02-25 12:35:00,108.22,108.24,108.21,108.24,20286.0,99.4086,99.427,99.3994,99.427,20286.0
2019-02-25 12:40:00,108.24,108.27,108.15,108.17,22097.0,99.427,99.4545,99.3443,99.3627,22097.0
2019-02-25 12:45:00,108.16,108.18,108.11,108.12,16575.0,99.3535,99.3718,99.3075,99.3167,16575.0
2019-02-25 12:50:00,108.12,108.12,108.02,108.05,16626.0,99.3167,99.3167,99.2249,99.2524,16626.0
2019-02-25 12:55:00,108.03,108.03,107.91,107.95,23752.0,99.234,99.234,99.1238,99.1606,23752.0
2019-02-25 13:00:00,107.95,108.0,107.92,107.95,24993.0,99.1606,99.2065,99.133,99.1606,24993.0
2019-02-25 13:05:00,107.94,107.95,107.89,107.92,12411.0,99.1514,99.1606,99.1054,99.133,12411.0
2019-02-25 13:10:00,107.93,107.95,107.89,107.92,23258.0,99.1422,99.1606,99.1054,99.133,23258.0
2019-02-25 13:15:00,107.91,107.96,107.89,107.92,13349.0,99.1238,99.1697,99.1054,99.133,13349.0
2019-02-25 13:20:00,107.91,107.91,107.87,107.88,18610.0,99.1238,99.1238,99.0871,99.0963,18610.0
2019-02-25 13:25:00,107.88,107.88,107.77,107.83,21823.0,99.0963,99.0963,98.9952,99.0503,21823.0
2019-02-25 13:30:00,107.84,107.85,107.71,107.72,29089.0,99.0595,99.0687,98.9401,98.9493,29089.0
2019-02-25 13:35:00,107.72,107.72,107.67,107.69,18479.0,98.9493,98.9493,98.9034,98.9217,18479.0
2019-02-25 13:40:00,107.69,107.8,107.69,107.79,25119.0,98.9217,99.0228,98.9217,99.0136,25119.0
2019-02-25 13:45:00,107.8,107.8,107.69,107.76,20967.0,99.0228,99.0228,98.9217,98.986,20967.0
2019-02-25 13:50:00,107.76,107.81,107.75,107.78,16793.0,98.986,99.032,98.9768,99.0044,16793.0
2019-02-25 13:55:00,107.77,107.81,107.74,107.79,21401.0,98.9952,99.032,98.9677,99.0136,21401.0
2019-02-25 14:00:00,107.79,107.85,107.79,107.8,23054.0,99.0136,99.0687,99.0136,99.0228,23054.0
2019-02-25 14:05:00,107.8,107.82,107.78,107.8,24863.0,99.0228,99.0411,99.0044,99.0228,24863.0
2019-02-25 14:10:00,107.81,107.82,107.76,107.76,14715.0,99.032,99.0411,98.986,98.986,14715.0
2019-02-25 14:15:00,107.76,107.79,107.69,107.69,19479.0,98.986,99.0136,98.9217,98.9217,19479.0
2019-02-25 14:20:00,107.69,107.69,107.62,107.64,24128.0,98.9217,98.9217,98.8574,98.8758,24128.0
2019-02-25 14:25:00,107.64,107.66,107.52,107.54,20701.0,98.8758,98.8942,98.7656,98.7839,20701.0
2019-02-25 14:30:00,107.55,107.57,107.45,107.46,26661.0,98.7931,98.8115,98.7013,98.7105,26661.0
2019-02-25 14:35:00,107.46,107.5,107.45,107.48,68397.0,98.7105,98.7472,98.7013,98.7288,68397.0
2019-02-25 14:40:00,107.49,107.56,107.48,107.56,39863.0,98.738,98.8023,98.7288,98.8023,39863.0
2019-02-25 14:45:00,107.55,107.58,107.46,107.47,20504.0,98.7931,98.8207,98.7105,98.7196,20504.0
2019-02-25 14:50:00,107.46,107.47,107.33,107.34,23345.0,98.7105,98.7196,98.591,98.6002,23345.0
2019-02-25 14:55:00,107.33,107.4,107.31,107.34,34661.0,98.591,98.6553,98.5727,98.6002,34661.0
2019-02-25 15:00:00,107.34,107.34,107.17,107.18,40975.0,98.6002,98.6002,98.4441,98.4533,40975.0
2019-02-25 15:05:00,107.18,107.25,107.17,107.18,43951.0,98.4533,98.5176,98.4441,98.4533,43951.0
2019-02-25 15:10:00,107.18,107.22,107.13,107.14,45507.0,98.4533,98.49,98.4073,98.4165,45507.0
2019-02-25 15:15:00,107.14,107.29,107.14,107.23,39215.0,98.4165,98.5543,98.4165,98.4992,39215.0
2019-02-25 15:20:00,107.22,107.24,107.12,107.13,42631.0,98.49,98.5084,98.3981,98.4073,42631.0
2019-02-25 15:25:00,107.13,107.15,106.94,106.96,48965.0,98.4073,98.4257,98.2328,98.2512,48965.0
2019-02-25 15:30:00,106.96,107.04,106.93,107.04,72589.0,98.2512,98.3247,98.2236,98.3247,72589.0
2019-02-25 15:35:00,107.04,107.06,107.02,107.05,56060.0,98.3247,98.343,98.3063,98.3338,56060.0
2019-02-25 15:40:00,107.05,107.15,107.02,107.04,80638.0,98.3338,98.4257,98.3063,98.3247,80638.0
2019-02-25 15:45:00,107.03,107.03,106.89,106.89,104611.0,98.3155,98.3155,98.1869,98.1869,104611.0
2019-02-25 15:50:00,106.89,106.9,106.76,106.84,123593.0,98.1869,98.1961,98.0675,98.1409,123593.0
2019-02-25 15:55:00,106.84,106.99,106.79,106.95,275616.0,98.1409,98.2787,98.095,98.242,275616.0
2019-02-26 09:30:00,106.56,106.67,106.48,106.48,53220.0,97.8837,97.9848,97.8103,97.8103,53220.0
2019-02-26 09:35:00,106.48,106.95,106.45,106.67,24655.0,97.8103,98.242,97.7827,97.9848,24655.0
2019-02-26 09:40:00,106.67,106.71,106.48,106.49,32628.0,97.9848,98.0215,97.8103,97.8194,32628.0
2019-02-26 09:45:00,106.49,106.56,106.42,106.45,21961.0,97.8194,97.8837,97.7551,97.7827,21961.0
2019-02-26 09:50:00,106.45,106.54,106.44,106.48,23389.0,97.7827,97.8654,97.7735,97.8103,23389.0
2019-02-26 09:55:00,106.49,106.71,106.49,106.66,26119.0,97.8194,98.0215,97.8194,97.9756,26119.0
2019-02-26 10:00:00,106.68,106.94,106.63,106.89,36084.0,97.994,98.2328,97.948,98.1869,36084.0
2019-02-26 10:05:00,106.87,106.92,106.63,106.68,28421.0,98.1685,98.2144,97.948,97.994,28421.0
2019-02-26 10:10:00,106.69,106.77,106.68,106.74,31010.0,98.0032,98.0766,97.994,98.0491,31010.0
2019-02-26 10:15:00,106.74,106.85,106.73,106.83,23399.0,98.0491,98.1501,98.0399,98.1318,23399.0
2019-02-26 10:20:00,106.83,106.9,106.77,106.88,15762.0,98.1318,98.1961,98.0766,98.1777,15762.0
2019-02-26 10:25:00,106.88,106.96,106.87,106.9,17445.0,98.1777,98.2512,98.1685,98.1961,17445.0
2019-02-26 10:30:00,106.9,107.12,106.89,107.12,24298.0,98.1961,98.3981,98.1869,98.3981,24298.0
2019-02-26 10:35:00,107.12,107.12,107.02,107.09,18278.0,98.3981,98.3981,98.3063,98.3706,18278.0
2019-02-26 10:40:00,107.08,107.19,107.08,107.12,17274.0,98.3614,98.4624,98.3614,98.3981,17274.0
2019-02-26 10:45:00,107.12,107.17,107.07,107.07,17324.0,98.3981,98.4441,98.3522,98.3522,17324.0
2019-02-26 10:50:00,107.07,107.07,106.9,106.93,20230.0,98.3522,98.3522,98.1961,98.2236,20230.0
2019-02-26 10:55:00,106.92,106.92,106.83,106.84,18349.0,98.2144,98.2144,98.1318,98.1409,18349.0
2019-02-26 11:00:00,106.83,107.01,106.82,106.99,20432.0,98.1318,98.2971,98.1226,98.2787,20432.0
2019-02-26 11:05:00,106.99,107.16,106.95,107.14,18236.0,98.2787,98.4349,98.242,98.4165,18236.0
2019-02-26 11:10:00,107.14,107.34,107.13,107.34,24240.0,98.4165,98.6002,98.4073,98.6002,24240.0
2019-02-26 11:15:00,107.34,107.4,107.32,107.33,42173.0,98.6002,98.6553,98.5819,98.591,42173.0
2019-02-26 11:20:00,107.35,107.36,107.23,107.26,39105.0,98.6094,98.6186,98.4992,98.5267,39105.0
2019-02-26 11:25:00,107.27,107.39,107.27,107.39,24910.0,98.5359,98.6462,98.5359,98.6462,24910.0
2019-02-26 11:30:00,107.39,107.49,107.35,107.47,23857.0,98.6462,98.738,98.6094,98.7196,23857.0
2019-02-26 11:35:00,107.47,107.51,107.4,107.41,18005.0,98.7196,98.7564,98.6553,98.6645,18005.0
2019-02-26 11:40:00,107.42,107.46,107.39,107.44,8066.0,98.6737,98.7105,98.6462,98.6921,8066.0
2019-02-26 11:45:00,107.44,107.53,107.4,107.5,15071.0,98.6921,98.7748,98.6553,98.7472,15071.0
2019-02-26 11:50:00,107.51,107.62,107.47,107.61,14924.0,98.7564,98.8574,98.7196,98.8482,14924.0
2019-02-26 11:55:00,107.61,107.61,107.51,107.51,7939.0,98.8482,98.8482,98.7564,98.7564,7939.0
2019-02-26 12:00:00,107.52,107.54,107.46,107.5,15744.0,98.7656,98.7839,98.7105,98.7472,15744.0
2019-02-26 12:05:00,107.47,107.5,107.45,107.48,8179.0,98.7196,98.7472,98.7013,98.7288,8179.0
2019-02-26 12:10:00,107.48,107.54,107.41,107.5,12744.0,98.7288,98.7839,98.6645,98.7472,12744.0
2019-02-26 12:15:00,107.51,107.59,107.49,107.57,10160.0,98.7564,98.8299,98.738,98.8115,10160.0
2019-02-26 12:20:00,107.55,107.61,107.53,107.58,15806.0,98.7931,98.8482,98.7748,98.8207,15806.0
2019-02-26 12:25:00,107.57,107.57,107.46,107.46,9435.0,98.8115,98.8115,98.7105,98.7105,9435.0
2019-02-26 12:30:00,107.46,107.48,107.38,107.4,11518.0,98.7105,98.7288,98.637,98.6553,11518.0
2019-02-26 12:35:00,107.4,107.4,107.3,107.31,12190.0,98.6553,98.6553,98.5635,98.5727,12190.0
2019-02-26 12:40:00,107.3,107.33,107.29,107.33,6863.0,98.5635,98.591,98.5543,98.591,6863.0
2019-02-26 12:45:00,107.32,107.32,107.15,107.21,14007.0,98.5819,98.5819,98.4257,98.4808,14007.0
2019-02-26 12:50:00,107.22,107.31,107.21,107.31,7627.0,98.49,98.5727,98.4808,98.5727,7627.0
2019-02-26 12:55:00,107.31,107.33,107.29,107.31,10246.0,98.5727,98.591,98.5543,98.5727,10246.0
2019-02-26 13:00:00,107.31,107.41,107.23,107.23,23990.0,98.5727,98.6645,98.4992,98.4992,23990.0
2019-02-26 13:05:00,107.2,107.23,107.1,107.23,22153.0,98.4716,98.4992,98.3798,98.4992,22153.0
2019-02-26 13:10:00,107.22,107.28,107.19,107.28,8370.0,98.49,98.5451,98.4624,98.5451,8370.0
2019-02-26 13:15:00,107.29,107.34,107.28,107.33,5537.0,98.5543,98.6002,98.5451,98.591,5537.0
2019-02-26 13:20:00,107.33,107.39,107.3,107.3,8087.0,98.591,98.6462,98.5635,98.5635,8087.0
2019-02-26 13:25:00,107.32,107.32,107.24,107.25,39595.0,98.5819,98.5819,98.5084,98.5176,39595.0
2019-02-26 13:30:00,107.25,107.25,107.2,107.23,16935.0,98.5176,98.5176,98.4716,98.4992,16935.0
2019-02-26 13:35:00,107.24,107.26,107.19,107.19,13921.0,98.5084,98.5267,98.4624,98.4624,13921.0
2019-02-26 13:40:00,107.2,107.2,107.13,107.16,11061.0,98.4716,98.4716,98.4073,98.4349,11061.0
2019-02-26 13:45:00,107.15,107.23,107.15,107.19,39260.0,98.4257,98.4992,98.4257,98.4624,39260.0
2019-02-26 13:50:00,107.19,107.24,107.14,107.18,12168.0,98.4624,98.5084,98.4165,98.4533,12168.0
2019-02-26 13:55:00,107.2,107.21,107.17,107.21,10099.0,98.4716,98.4808,98.4441,98.4808,10099.0
2019-02-26 14:00:00,107.21,107.32,107.21,107.29,14019.0,98.4808,98.5819,98.4808,98.5543,14019.0
2019-02-26 14:05:00,107.29,107.29,107.2,107.22,11230.0,98.5543,98.5543,98.4716,98.49,11230.0
2019-02-26 14:10:00,107.22,107.25,107.18,107.19,20842.0,98.49,98.5176,98.4533,98.4624,20842.0
2019-02-26 14:15:00,107.2,107.2,107.12,107.15,16374.0,98.4716,98.4716,98.3981,98.4257,16374.0
2019-02-26 14:20:00,107.16,107.19,107.07,107.11,14281.0,98.4349,98.4624,98.3522,98.389,14281.0
2019-02-26 14:25:00,107.11,107.17,107.11,107.15,11010.0,98.389,98.4441,98.389,98.4257,11010.0
2019-02-26 14:30:00,107.14,107.2,107.13,107.19,11179.0,98.4165,98.4716,98.4073,98.4624,11179.0
2019-02-26 14:35:00,107.2,107.29,107.19,107.28,11317.0,98.4716,98.5543,98.4624,98.5451,11317.0
2019-02-26 14:40:00,107.3,107.38,107.3,107.32,8121.0,98.5635,98.637,98.5635,98.5819,8121.0
2019-02-26 14:45:00,107.32,107.34,107.27,107.32,9027.0,98.5819,98.6002,98.5359,98.5819,9027.0
2019-02-26 14:50:00,107.32,107.37,107.29,107.34,14012.0,98.5819,98.6278,98.5543,98.6002,14012.0
2019-02-26 14:55:00,107.34,107.35,107.29,107.32,10205.0,98.6002,98.6094,98.5543,98.5819,10205.0
2019-02-26 15:00:00,107.32,107.44,107.32,107.42,20455.0,98.5819,98.6921,98.5819,98.6737,20455.0
2019-02-26 15:05:00,107.42,107.46,107.38,107.39,15283.0,98.6737,98.7105,98.637,98.6462,15283.0
2019-02-26 15:10:00,107.4,107.41,107.32,107.34,14526.0,98.6553,98.6645,98.5819,98.6002,14526.0
2019-02-26 15:15:00,107.35,107.44,107.34,107.41,19395.0,98.6094,98.6921,98.6002,98.6645,19395.0
2019-02-26 15:20:00,107.4,107.43,107.33,107.35,13120.0,98.6553,98.6829,98.591,98.6094,13120.0
2019-02-26 15:25:00,107.35,107.36,107.29,107.31,17317.0,98.6094,98.6186,98.5543,98.5727,17317.0
2019-02-26 15:30:00,107.3,107.39,107.28,107.33,34682.0,98.5635,98.6462,98.5451,98.591,34682.0
2019-02-26 15:35:00,107.33,107.33,107.21,107.27,34523.0,98.591,98.591,98.4808,98.5359,34523.0
2019-02-26 15:40:00,107.27,107.3,107.24,107.25,34371.0,98.5359,98.5635,98.5084,98.5176,34371.0
2019-02-26 15:45:00,107.25,107.29,107.21,107.26,36642.0,98.5176,98.5543,98.4808,98.5267,36642.0
2019-02-26 15:50:00,107.27,107.28,107.11,107.15,60600.0,98.5359,98.5451,98.389,98.4257,60600.0
2019-02-26 15:55:00,107.15,107.18,106.92,106.96,157147.0,98.4257,98.4533,98.2144,98.2512,157147.0
2019-02-27 09:30:00,106.86,107.14,106.6,107.07,37486.0,98.1593,98.4165,97.9205,98.3522,37486.0
2019-02-27 09:35:00,107.09,107.44,107.02,107.32,18339.0,98.3706,98.6921,98.3063,98.5819,18339.0
2019-02-27 09:40:00,107.36,107.53,107.35,107.41,45579.0,98.6186,98.7748,98.6094,98.6645,45579.0
2019-02-27 09:45:00,107.37,107.47,107.33,107.39,24968.0,98.6278,98.7196,98.591,98.6462,24968.0
2019-02-27 09:50:00,107.39,107.4,107.27,107.29,16082.0,98.6462,98.6553,98.5359,98.5543,16082.0
2019-02-27 09:55:00,107.27,107.31,107.21,107.21,18651.0,98.5359,98.5727,98.4808,98.4808,18651.0
2019-02-27 10:00:00,107.17,107.23,107.09,107.14,14823.0,98.4441,98.4992,98.3706,98.4165,14823.0
2019-02-27 10:05:00,107.17,107.29,107.16,107.26,18449.0,98.4441,98.5543,98.4349,98.5267,18449.0
2019-02-27 10:10:00,107.25,107.27,106.92,107.01,43312.0,98.5176,98.5359,98.2144,98.2971,43312.0
2019-02-27 10:15:00,106.99,107.06,106.86,107.02,18910.0,98.2787,98.343,98.1593,98.3063,18910.0
2019-02-27 10:20:00,107.02,107.02,106.85,106.95,18130.0,98.3063,98.3063,98.1501,98.242,18130.0
2019-02-27 10:25:00,106.93,106.95,106.8,106.91,11970.0,98.2236,98.242,98.1042,98.2052,11970.0
2019-02-27 10:30:00,106.91,106.94,106.79,106.79,18497.0,98.2052,98.2328,98.095,98.095,18497.0
2019-02-27 10:35:00,106.84,106.99,106.84,106.97,23185.0,98.1409,98.2787,98.1409,98.2604,23185.0
2019-02-27 10:40:00,106.98,107.06,106.98,107.03,22171.0,98.2695,98.343,98.2695,98.3155,22171.0
2019-02-27 10:45:00,107.04,107.04,106.8,106.88,31844.0,98.3247,98.3247,98.1042,98.1777,31844.0
2019-02-27 10:50:00,106.87,106.9,106.79,106.82,34354.0,98.1685,98.1961,98.095,98.1226,34354.0
2019-02-27 10:55:00,106.82,106.86,106.77,106.86,27586.0,98.1226,98.1593,98.0766,98.1593,27586.0
2019-02-27 11:00:00,106.85,106.9,106.73,106.78,35660.0,98.1501,98.1961,98.0399,98.0858,35660.0
2019-02-27 11:05:00,106.78,106.87,106.71,106.87,26397.0,98.0858,98.1685,98.0215,98.1685,26397.0
2019-02-27 11:10:00,106.87,107.0,106.87,106.96,18213.0,98.1685,98.2879,98.1685,98.2512,18213.0
2019-02-27 11:15:00,106.97,106.98,106.88,106.95,15205.0,98.2604,98.2695,98.1777,98.242,15205.0
2019-02-27 11:20:00,106.96,107.14,106.96,107.13,16587.0,98.2512,98.4165,98.2512,98.4073,16587.0
2019-02-27 11:25:00,107.14,107.2,107.09,107.14,18379.0,98.4165,98.4716,98.3706,98.4165,18379.0
2019-02-27 11:30:00,107.13,107.14,107.09,107.11,6096.0,98.4073,98.4165,98.3706,98.389,6096.0
2019-02-27 11:35:00,107.1,107.21,107.09,107.19,14588.0,98.3798,98.4808,98.3706,98.4624,14588.0
2019-02-27 11:40:00,107.2,107.25,107.18,107.23,14355.0,98.4716,98.5176,98.4533,98.4992,14355.0
2019-02-27 11:45:00,107.22,107.31,107.22,107.29,12421.0,98.49,98.5727,98.49,98.5543,12421.0
2019-02-27 11:50:00,107.29,107.43,107.29,107.4,14451.0,98.5543,98.6829,98.5543,98.6553,14451.0
2019-02-27 11:55:00,107.41,107.45,107.38,107.41,14943.0,98.6645,98.7013,98.637,98.6645,14943.0
2019-02-27 12:00:00,107.43,107.43,107.39,107.42,11134.0,98.6829,98.6829,98.6462,98.6737,11134.0
2019-02-27 12:05:00,107.42,107.42,107.33,107.37,10126.0,98.6737,98.6737,98.591,98.6278,10126.0
2019-02-27 12:10:00,107.37,107.41,107.35,107.41,10351.0,98.6278,98.6645,98.6094,98.6645,10351.0
2019-02-27 12:15:00,107.41,107.49,107.4,107.49,10456.0,98.6645,98.738,98.6553,98.738,10456.0
2019-02-27 12:20:00,107.49,107.5,107.41,107.43,8150.0,98.738,98.7472,98.6645,98.6829,8150.0
2019-02-27 12:25:00,107.44,107.49,107.43,107.45,3100.0,98.6921,98.738,98.6829,98.7013,3100.0
2019-02-27 12:30:00,107.44,107.51,107.44,107.48,7312.0,98.6921,98.7564,98.6921,98.7288,7312.0
2019-02-27 12:35:00,107.48,107.52,107.46,107.5,6967.0,98.7288,98.7656,98.7105,98.7472,6967.0
2019-02-27 12:40:00,107.51,107.56,107.45,107.46,7360.0,98.7564,98.8023,98.7013,98.7105,7360.0
2019-02-27 12:45:00,107.45,107.52,107.45,107.52,5302.0,98.7013,98.7656,98.7013,98.7656,5302.0
2019-02-27 12:50:00,107.5,107.52,107.42,107.42,6913.0,98.7472,98.7656,98.6737,98.6737,6913.0
2019-02-27 12:55:00,107.42,107.47,107.36,107.4,7251.0,98.6737,98.7196,98.6186,98.6553,7251.0
2019-02-27 13:00:00,107.42,107.46,107.39,107.42,7213.0,98.6737,98.7105,98.6462,98.6737,7213.0
2019-02-27 13:05:00,107.43,107.48,107.42,107.44,5795.0,98.6829,98.7288,98.6737,98.6921,5795.0
2019-02-27 13:10:00,107.45,107.54,107.45,107.54,7111.0,98.7013,98.7839,98.7013,98.7839,7111.0
2019-02-27 13:15:00,107.55,107.6,107.53,107.55,23741.0,98.7931,98.8391,98.7748,98.7931,23741.0
2019-02-27 13:20:00,107.56,107.63,107.53,107.61,12635.0,98.8023,98.8666,98.7748,98.8482,12635.0
2019-02-27 13:25:00,107.6,107.61,107.51,107.54,7537.0,98.8391,98.8482,98.7564,98.7839,7537.0
2019-02-27 13:30:00,107.55,107.56,107.45,107.46,10072.0,98.7931,98.8023,98.7013,98.7105,10072.0
2019-02-27 13:35:00,107.45,107.46,107.41,107.43,12482.0,98.7013,98.7105,98.6645,98.6829,12482.0
2019-02-27 13:40:00,107.45,107.46,107.33,107.39,9961.0,98.7013,98.7105,98.591,98.6462,9961.0
2019-02-27 13:45:00,107.39,107.48,107.37,107.47,4743.0,98.6462,98.7288,98.6278,98.7196,4743.0
2019-02-27 13:50:00,107.48,107.53,107.46,107.53,6763.0,98.7288,98.7748,98.7105,98.7748,6763.0
2019-02-27 13:55:00,107.57,107.57,107.51,107.51,6615.0,98.8115,98.8115,98.7564,98.7564,6615.0
2019-02-27 14:00:00,107.51,107.51,107.45,107.5,9129.0,98.7564,98.7564,98.7013,98.7472,9129.0
2019-02-27 14:05:00,107.5,107.5,107.46,107.46,4010.0,98.7472,98.7472,98.7105,98.7105,4010.0
2019-02-27 14:10:00,107.44,107.55,107.44,107.54,6076.0,98.6921,98.7931,98.6921,98.7839,6076.0
2019-02-27 14:15:00,107.54,107.61,107.54,107.57,7467.0,98.7839,98.8482,98.7839,98.8115,7467.0
2019-02-27 14:20:00,107.55,107.56,107.5,107.51,6382.0,98.7931,98.8023,98.7472,98.7564,6382.0
2019-02-27 14:25:00,107.53,107.55,107.51,107.54,10135.0,98.7748,98.7931,98.7564,98.7839,10135.0
2019-02-27 14:30:00,107.54,107.57,107.46,107.51,8633.0,98.7839,98.8115,98.7105,98.7564,8633.0
2019-02-27 14:35:00,107.52,107.53,107.37,107.38,23661.0,98.7656,98.7748,98.6278,98.637,23661.0
2019-02-27 14:40:00,107.37,107.47,107.29,107.35,41452.0,98.6278,98.7196,98.5543,98.6094,41452.0
2019-02-27 14:45:00,107.34,107.36,107.27,107.33,9007.0,98.6002,98.6186,98.5359,98.591,9007.0
2019-02-27 14:50:00,107.32,107.37,107.17,107.18,21438.0,98.5819,98.6278,98.4441,98.4533,21438.0
2019-02-27 14:55:00,107.19,107.33,107.16,107.31,14478.0,98.4624,98.591,98.4349,98.5727,14478.0
2019-02-27 15:00:00,107.31,107.35,107.22,107.25,20802.0,98.5727,98.6094,98.49,98.5176,20802.0
2019-02-27 15:05:00,107.27,107.43,107.26,107.42,16341.0,98.5359,98.6829,98.5267,98.6737,16341.0
2019-02-27 15:10:00,107.4,107.43,107.37,107.38,29682.0,98.6553,98.6829,98.6278,98.637,29682.0
2019-02-27 15:15:00,107.4,107.45,107.39,107.41,10892.0,98.6553,98.7013,98.6462,98.6645,10892.0
2019-02-27 15:20:00,107.39,107.4,107.34,107.37,18973.0,98.6462,98.6553,98.6002,98.6278,18973.0
2019-02-27 15:25:00,107.36,107.39,107.31,107.31,13840.0,98.6186,98.6462,98.5727,98.5727,13840.0
2019-02-27 15:30:00,107.31,107.33,107.26,107.31,19336.0,98.5727,98.591,98.5267,98.5727,19336.0
2019-02-27 15:35:00,107.29,107.4,107.26,107.39,24857.0,98.5543,98.6553,98.5267,98.6462,24857.0
2019-02-27 15:40:00,107.4,107.4,107.2,107.31,24150.0,98.6553,98.6553,98.4716,98.5727,24150.0
2019-02-27 15:45:00,107.29,107.35,107.26,107.35,30282.0,98.5543,98.6094,98.5267,98.6094,30282.0
2019-02-27 15:50:00,107.35,107.37,107.28,107.34,34397.0,98.6094,98.6278,98.5451,98.6002,34397.0
2019-02-27 15:55:00,107.35,107.46,107.32,107.43,136845.0,98.6094,98.7105,98.5819,98.6829,136845.0
2019-02-28 09:30:00,107.22,107.61,107.14,107.21,51769.0,98.49,98.8482,98.4165,98.4808,51769.0
2019-02-28 09:35:00,107.14,107.33,107.08,107.3,47879.0,98.4165,98.591,98.3614,98.5635,47879.0
2019-02-28 09:40:00,107.3,107.54,107.28,107.52,28258.0,98.5635,98.7839,98.5451,98.7656,28258.0
2019-02-28 09:45:00,107.56,107.73,107.47,107.54,27329.0,98.8023,98.9585,98.7196,98.7839,27329.0
2019-02-28 09:50:00,107.52,107.68,107.5,107.68,26438.0,98.7656,98.9125,98.7472,98.9125,26438.0
2019-02-28 09:55:00,107.68,107.73,107.59,107.66,10255.0,98.9125,98.9585,98.8299,98.8942,10255.0
2019-02-28 10:00:00,107.63,107.66,107.55,107.59,16080.0,98.8666,98.8942,98.7931,98.8299,16080.0
2019-02-28 10:05:00,107.57,107.61,107.4,107.4,11546.0,98.8115,98.8482,98.6553,98.6553,11546.0
2019-02-28 10:10:00,107.37,107.49,107.34,107.42,26594.0,98.6278,98.738,98.6002,98.6737,26594.0
2019-02-28 10:15:00,107.43,107.52,107.42,107.52,13749.0,98.6829,98.7656,98.6737,98.7656,13749.0
2019-02-28 10:20:00,107.51,107.57,107.48,107.48,10832.0,98.7564,98.8115,98.7288,98.7288,10832.0
2019-02-28 10:25:00,107.48,107.55,107.39,107.55,8375.0,98.7288,98.7931,98.6462,98.7931,8375.0
2019-02-28 10:30:00,107.56,107.63,107.53,107.62,7279.0,98.8023,98.8666,98.7748,98.8574,7279.0
2019-02-28 10:35:00,107.63,107.66,107.57,107.6,7363.0,98.8666,98.8942,98.8115,98.8391,7363.0
2019-02-28 10:40:00,107.59,107.59,107.47,107.47,14093.0,98.8299,98.8299,98.7196,98.7196,14093.0
2019-02-28 10:45:00,107.48,107.53,107.44,107.49,8146.0,98.7288,98.7748,98.6921,98.738,8146.0
2019-02-28 10:50:00,107.51,107.51,107.36,107.46,14747.0,98.7564,98.7564,98.6186,98.7105,14747.0
2019-02-28 10:55:00,107.45,107.52,107.44,107.46,13018.0,98.7013,98.7656,98.6921,98.7105,13018.0
2019-02-28 11:00:00,107.45,107.58,107.44,107.51,16980.0,98.7013,98.8207,98.6921,98.7564,16980.0
2019-02-28 11:05:00,107.49,107.5,107.34,107.38,10767.0,98.738,98.7472,98.6002,98.637,10767.0
2019-02-28 11:10:00,107.37,107.42,107.36,107.42,11147.0,98.6278,98.6737,98.6186,98.6737,11147.0
2019-02-28 11:15:00,107.42,107.56,107.41,107.56,17540.0,98.6737,98.8023,98.6645,98.8023,17540.0
2019-02-28 11:20:00,107.55,107.76,107.54,107.74,20188.0,98.7931,98.986,98.7839,98.9677,20188.0
2019-02-28 11:25:00,107.75,107.79,107.71,107.76,14780.0,98.9768,99.0136,98.9401,98.986,14780.0
2019-02-28 11:30:00,107.75,107.84,107.71,107.82,22735.0,98.9768,99.0595,98.9401,99.0411,22735.0
2019-02-28 11:35:00,107.81,107.98,107.8,107.98,20434.0,99.032,99.1881,99.0228,99.1881,20434.0
2019-02-28 11:40:00,107.99,108.08,107.94,108.02,29508.0,99.1973,99.28,99.1514,99.2249,29508.0
2019-02-28 11:45:00,108.03,108.09,108.01,108.04,17509.0,99.234,99.2892,99.2157,99.2432,17509.0
2019-02-28 11:50:00,108.05,108.09,107.97,108.09,23225.0,99.2524,99.2892,99.1789,99.2892,23225.0
2019-02-28 11:55:00,108.1,108.12,108.05,108.06,19961.0,99.2984,99.3167,99.2524,99.2616,19961.0
2019-02-28 12:00:00,108.07,108.07,107.99,108.04,17816.0,99.2708,99.2708,99.1973,99.2432,17816.0
2019-02-28 12:05:00,108.04,108.05,107.96,108.0,18121.0,99.2432,99.2524,99.1697,99.2065,18121.0
2019-02-28 12:10:00,108.0,108.06,107.98,108.04,12758.0,99.2065,99.2616,99.1881,99.2432,12758.0
2019-02-28 12:15:00,108.06,108.13,108.05,108.11,13366.0,99.2616,99.3259,99.2524,99.3075,13366.0
2019-02-28 12:20:00,108.11,108.12,108.05,108.12,21713.0,99.3075,99.3167,99.2524,99.3167,21713.0
2019-02-28 12:25:00,108.12,108.18,108.09,108.18,17578.0,99.3167,99.3718,99.2892,99.3718,17578.0
2019-02-28 12:30:00,108.17,108.19,108.16,108.19,14101.0,99.3627,99.381,99.3535,99.381,14101.0
2019-02-28 12:35:00,108.18,108.22,108.13,108.22,22618.0,99.3718,99.4086,99.3259,99.4086,22618.0
2019-02-28 12:40:00,108.23,108.28,108.2,108.2,22811.0,99.4178,99.4637,99.3902,99.3902,22811.0
2019-02-28 12:45:00,108.2,108.23,108.18,108.19,33477.0,99.3902,99.4178,99.3718,99.381,33477.0
2019-02-28 12:50:00,108.19,108.28,108.17,108.28,24434.0,99.381,99.4637,99.3627,99.4637,24434.0
2019-02-28 12:55:00,108.28,108.4,108.28,108.4,25296.0,99.4637,99.5739,99.4637,99.5739,25296.0
2019-02-28 13:00:00,108.41,108.42,108.39,108.41,25302.0,99.5831,99.5923,99.5647,99.5831,25302.0
2019-02-28 13:05:00,108.42,108.45,108.4,108.41,19521.0,99.5923,99.6199,99.5739,99.5831,19521.0
2019-02-28 13:10:00,108.41,108.41,108.31,108.34,24553.0,99.5831,99.5831,99.4913,99.5188,24553.0
2019-02-28 13:15:00,108.34,108.42,108.33,108.41,14825.0,99.5188,99.5923,99.5096,99.5831,14825.0
2019-02-28 13:20:00,108.4,108.4,108.34,108.36,22476.0,99.5739,99.5739,99.5188,99.5372,22476.0
2019-02-28 13:25:00,108.36,108.36,108.28,108.32,16597.0,99.5372,99.5372,99.4637,99.5004,16597.0
2019-02-28 13:30:00,108.32,108.35,108.31,108.33,9490.0,99.5004,99.528,99.4913,99.5096,9490.0
2019-02-28 13:35:00,108.33,108.37,108.32,108.37,7390.0,99.5096,99.5464,99.5004,99.5464,7390.0
2019-02-28 13:40:00,108.36,108.38,108.34,108.34,8682.0,99.5372,99.5556,99.5188,99.5188,8682.0
2019-02-28 13:45:00,108.35,108.35,108.22,108.23,16011.0,99.528,99.528,99.4086,99.4178,16011.0
2019-02-28 13:50:00,108.23,108.25,108.2,108.24,13504.0,99.4178,99.4361,99.3902,99.427,13504.0
2019-02-28 13:55:00,108.23,108.27,108.23,108.27,78991.0,99.4178,99.4545,99.4178,99.4545,78991.0
2019-02-28 14:00:00,108.27,108.31,108.2,108.24,15770.0,99.4545,99.4913,99.3902,99.427,15770.0
2019-02-28 14:05:00,108.23,108.26,108.2,108.2,9709.0,99.4178,99.4453,99.3902,99.3902,9709.0
2019-02-28 14:10:00,108.2,108.24,108.15,108.2,54776.0,99.3902,99.427,99.3443,99.3902,54776.0
2019-02-28 14:15:00,108.2,108.23,108.18,108.22,39009.0,99.3902,99.4178,99.3718,99.4086,39009.0
2019-02-28 14:20:00,108.23,108.27,108.23,108.25,12403.0,99.4178,99.4545,99.4178,99.4361,12403.0
2019-02-28 14:25:00,108.26,108.27,108.2,108.23,10813.0,99.4453,99.4545,99.3902,99.4178,10813.0
2019-02-28 14:30:00,108.23,108.24,108.07,108.11,22554.0,99.4178,99.427,99.2708,99.3075,22554.0
2019-02-28 14:35:00,108.1,108.13,108.08,108.12,17372.0,99.2984,99.3259,99.28,99.3167,17372.0
2019-02-28 14:40:00,108.11,108.12,108.07,108.11,20554.0,99.3075,99.3167,99.2708,99.3075,20554.0
2019-02-28 14:45:00,108.1,108.1,108.0,108.05,19209.0,99.2984,99.2984,99.2065,99.2524,19209.0
2019-02-28 14:50:00,108.05,108.06,107.99,108.0,15631.0,99.2524,99.2616,99.1973,99.2065,15631.0
2019-02-28 14:55:00,108.0,108.09,107.94,107.97,16367.0,99.2065,99.2892,99.1514,99.1789,16367.0
2019-02-28 15:00:00,107.97,108.06,107.95,108.02,16583.0,99.1789,99.2616,99.1606,99.2249,16583.0
2019-02-28 15:05:00,108.02,108.05,107.97,108.04,15346.0,99.2249,99.2524,99.1789,99.2432,15346.0
2019-02-28 15:10:00,108.05,108.11,107.99,108.0,23397.0,99.2524,99.3075,99.1973,99.2065,23397.0
2019-02-28 15:15:00,108.01,108.06,107.95,108.04,21638.0,99.2157,99.2616,99.1606,99.2432,21638.0
2019-02-28 15:20:00,108.05,108.06,107.93,107.93,33281.0,99.2524,99.2616,99.1422,99.1422,33281.0
2019-02-28 15:25:00,107.94,107.97,107.91,107.91,30723.0,99.1514,99.1789,99.1238,99.1238,30723.0
2019-02-28 15:30:00,107.91,107.93,107.86,107.9,33425.0,99.1238,99.1422,99.0779,99.1146,33425.0
2019-02-28 15:35:00,107.9,107.97,107.82,107.97,50728.0,99.1146,99.1789,99.0411,99.1789,50728.0
2019-02-28 15:40:00,107.97,108.01,107.87,107.96,35043.0,99.1789,99.2157,99.0871,99.1697,35043.0
2019-02-28 15:45:00,107.94,108.0,107.89,107.91,54671.0,99.1514,99.2065,99.1054,99.1238,54671.0
2019-02-28 15:50:00,107.91,107.95,107.81,107.81,48902.0,99.1238,99.1606,99.032,99.032,48902.0
2019-02-28 15:55:00,107.79,107.86,107.67,107.76,257071.0,99.0136,99.0779,98.9034,98.986,257071.0
2019-03-01 09:30:00,108.4,108.97,108.21,108.88,44065.0,99.5739,100.0975,99.3994,100.0148,44065.0
2019-03-01 09:35:00,108.9,109.25,108.82,109.22,29533.0,100.0332,100.3547,99.9597,100.3272,29533.0
2019-03-01 09:40:00,109.23,109.4,109.16,109.4,21597.0,100.3363,100.4925,100.272,100.4925,21597.0
2019-03-01 09:45:00,109.39,109.55,109.27,109.55,25994.0,100.4833,100.6303,100.3731,100.6303,25994.0
2019-03-01 09:50:00,109.56,109.65,109.5,109.51,28735.0,100.6395,100.7221,100.5844,100.5935,28735.0
2019-03-01 09:55:00,109.49,109.5,109.4,109.4,27548.0,100.5752,100.5844,100.4925,100.4925,27548.0
2019-03-01 10:00:00,109.4,109.41,109.11,109.22,27824.0,100.4925,100.5017,100.2261,100.3272,27824.0
2019-03-01 10:05:00,109.21,109.21,108.88,108.9,38016.0,100.318,100.318,100.0148,100.0332,38016.0
2019-03-01 10:10:00,108.91,108.98,108.83,108.85,33200.0,100.0424,100.1067,99.9689,99.9873,33200.0
2019-03-01 10:15:00,108.83,108.83,108.69,108.75,55301.0,99.9689,99.9689,99.8403,99.8954,55301.0
2019-03-01 10:20:00,108.73,108.75,108.52,108.56,16682.0,99.8771,99.8954,99.6842,99.7209,16682.0
2019-03-01 10:25:00,108.56,108.69,108.54,108.64,22885.0,99.7209,99.8403,99.7025,99.7944,22885.0
2019-03-01 10:30:00,108.64,108.65,108.49,108.59,14319.0,99.7944,99.8036,99.6566,99.7485,14319.0
2019-03-01 10:35:00,108.59,108.6,108.5,108.59,10077.0,99.7485,99.7576,99.6658,99.7485,10077.0
2019-03-01 10:40:00,108.57,108.63,108.5,108.62,9065.0,99.7301,99.7852,99.6658,99.776,9065.0
2019-03-01 10:45:00,108.64,108.68,108.57,108.67,23175.0,99.7944,99.8311,99.7301,99.8219,23175.0
2019-03-01 10:50:00,108.65,108.66,108.52,108.63,11060.0,99.8036,99.8128,99.6842,99.7852,11060.0
2019-03-01 10:55:00,108.65,108.65,108.56,108.57,9690.0,99.8036,99.8036,99.7209,99.7301,9690.0
2019-03-01 11:00:00,108.6,108.61,108.44,108.48,23619.0,99.7576,99.7668,99.6107,99.6474,23619.0
2019-03-01 11:05:00,108.49,108.49,108.41,108.43,16084.0,99.6566,99.6566,99.5831,99.6015,16084.0
2019-03-01 11:10:00,108.43,108.44,108.26,108.29,15792.0,99.6015,99.6107,99.4453,99.4729,15792.0
2019-03-01 11:15:00,108.3,108.4,108.3,108.37,21413.0,99.4821,99.5739,99.4821,99.5464,21413.0
2019-03-01 11:20:00,108.38,108.38,108.23,108.27,15160.0,99.5556,99.5556,99.4178,99.4545,15160.0
2019-03-01 11:25:00,108.28,108.39,108.28,108.39,17753.0,99.4637,99.5647,99.4637,99.5647,17753.0
2019-03-01 11:30:00,108.38,108.41,108.31,108.37,21748.0,99.5556,99.5831,99.4913,99.5464,21748.0
2019-03-01 11:35:00,108.39,108.46,108.35,108.43,20570.0,99.5647,99.629,99.528,99.6015,20570.0
2019-03-01 11:40:00,108.43,108.44,108.34,108.34,14827.0,99.6015,99.6107,99.5188,99.5188,14827.0
2019-03-01 11:45:00,108.36,108.41,108.3,108.31,12866.0,99.5372,99.5831,99.4821,99.4913,12866.0
2019-03-01 11:50:00,108.3,108.3,108.2,108.28,24403.0,99.4821,99.4821,99.3902,99.4637,24403.0
2019-03-01 11:55:00,108.27,108.38,108.23,108.35,16770.0,99.4545,99.5556,99.4178,99.528,16770.0
2019-03-01 12:00:00,108.36,108.46,108.34,108.44,56653.0,99.5372,99.629,99.5188,99.6107,56653.0
2019-03-01 12:05:00,108.45,108.56,108.45,108.52,21999.0,99.6199,99.7209,99.6199,99.6842,21999.0
2019-03-01 12:10:00,108.53,108.59,108.5,108.57,15006.0,99.6933,99.7485,99.6658,99.7301,15006.0
2019-03-01 12:15:00,108.56,108.6,108.54,108.58,29134.0,99.7209,99.7576,99.7025,99.7393,29134.0
2019-03-01 12:20:00,108.56,108.61,108.52,108.61,11547.0,99.7209,99.7668,99.6842,99.7668,11547.0
2019-03-01 12:25:00,108.62,108.76,108.61,108.7,16652.0,99.776,99.9046,99.7668,99.8495,16652.0
2019-03-01 12:30:00,108.7,108.84,108.68,108.83,17780.0,99.8495,99.9781,99.8311,99.9689,17780.0
2019-03-01 12:35:00,108.8,108.84,108.73,108.73,15899.0,99.9414,99.9781,99.8771,99.8771,15899.0
2019-03-01 12:40:00,108.74,108.88,108.73,108.86,19018.0,99.8862,100.0148,99.8771,99.9965,19018.0
2019-03-01 12:45:00,108.86,108.92,108.83,108.91,16622.0,99.9965,100.0516,99.9689,100.0424,16622.0
2019-03-01 12:50:00,108.89,108.96,108.85,108.96,14978.0,100.024,100.0883,99.9873,100.0883,14978.0
2019-03-01 12:55:00,108.95,108.95,108.89,108.92,16550.0,100.0791,100.0791,100.024,100.0516,16550.0
2019-03-01 13:00:00,108.93,108.95,108.9,108.94,20705.0,100.0608,100.0791,100.0332,100.07,20705.0
2019-03-01 13:05:00,108.95,108.99,108.93,108.94,17961.0,100.0791,100.1159,100.0608,100.07,17961.0
2019-03-01 13:10:00,108.94,108.95,108.87,108.87,14176.0,100.07,100.0791,100.0057,100.0057,14176.0
2019-03-01 13:15:00,108.87,108.88,108.79,108.82,25127.0,100.0057,100.0148,99.9322,99.9597,25127.0
2019-03-01 13:20:00,108.83,108.84,108.72,108.77,12561.0,99.9689,99.9781,99.8679,99.9138,12561.0
2019-03-01 13:25:00,108.77,108.8,108.75,108.79,9738.0,99.9138,99.9414,99.8954,99.9322,9738.0
2019-03-01 13:30:00,108.8,108.85,108.78,108.84,12414.0,99.9414,99.9873,99.923,99.9781,12414.0
2019-03-01 13:35:00,108.83,108.83,108.69,108.7,10417.0,99.9689,99.9689,99.8403,99.8495,10417.0
2019-03-01 13:40:00,108.69,108.77,108.67,108.77,9205.0,99.8403,99.9138,99.8219,99.9138,9205.0
2019-03-01 13:45:00,108.77,108.78,108.71,108.71,15562.0,99.9138,99.923,99.8587,99.8587,15562.0
2019-03-01 13:50:00,108.71,108.73,108.64,108.66,12687.0,99.8587,99.8771,99.7944,99.8128,12687.0
2019-03-01 13:55:00,108.66,108.68,108.62,108.65,16986.0,99.8128,99.8311,99.776,99.8036,16986.0
2019-03-01 14:00:00,108.66,108.68,108.58,108.59,16488.0,99.8128,99.8311,99.7393,99.7485,16488.0
2019-03-01 14:05:00,108.59,108.64,108.56,108.64,22401.0,99.7485,99.7944,99.7209,99.7944,22401.0
2019-03-01 14:10:00,108.64,108.73,108.64,108.72,17193.0,99.7944,99.8771,99.7944,99.8679,17193.0
2019-03-01 14:15:00,108.73,108.79,108.7,108.79,44392.0,99.8771,99.9322,99.8495,99.9322,44392.0
2019-03-01 14:20:00,108.79,108.91,108.76,108.9,22223.0,99.9322,100.0424,99.9046,100.0332,22223.0
2019-03-01 14:25:00,108.9,108.93,108.86,108.89,60454.0,100.0332,100.0608,99.9965,100.024,60454.0
2019-03-01 14:30:00,108.88,108.89,108.78,108.79,36209.0,100.0148,100.024,99.923,99.9322,36209.0
2019-03-01 14:35:00,108.79,108.84,108.73,108.83,42507.0,99.9322,99.9781,99.8771,99.9689,42507.0
2019-03-01 14:40:00,108.82,108.86,108.79,108.83,43121.0,99.9597,99.9965,99.9322,99.9689,43121.0
2019-03-01 14:45:00,108.84,108.84,108.71,108.75,44583.0,99.9781,99.9781,99.8587,99.8954,44583.0
2019-03-01 14:50:00,108.76,108.85,108.75,108.81,37176.0,99.9046,99.9873,99.8954,99.9505,37176.0
2019-03-01 14:55:00,108.8,108.95,108.71,108.95,56602.0,99.9414,100.0791,99.8587,100.0791,56602.0
2019-03-01 15:00:00,108.95,108.96,108.77,108.87,28404.0,100.0791,100.0883,99.9138,100.0057,28404.0
2019-03-01 15:05:00,108.89,108.94,108.88,108.92,14949.0,100.024,100.07,100.0148,100.0516,14949.0
2019-03-01 15:10:00,108.92,108.94,108.84,108.86,13274.0,100.0516,100.07,99.9781,99.9965,13274.0
2019-03-01 15:15:00,108.87,108.94,108.85,108.94,15774.0,100.0057,100.07,99.9873,100.07,15774.0
2019-03-01 15:20:00,108.93,108.95,108.86,108.87,15963.0,100.0608,100.0791,99.9965,100.0057,15963.0
2019-03-01 15:25:00,108.87,108.93,108.85,108.9,11454.0,100.0057,100.0608,99.9873,100.0332,11454.0
2019-03-01 15:30:00,108.91,108.93,108.79,108.81,23330.0,100.0424,100.0608,99.9322,99.9505,23330.0
2019-03-01 15:35:00,108.81,108.98,108.81,108.98,23868.0,99.9505,100.1067,99.9505,100.1067,23868.0
2019-03-01 15:40:00,108.97,109.09,108.97,109.09,25643.0,100.0975,100.2077,100.0975,100.2077,25643.0
2019-03-01 15:45:00,109.09,109.11,108.98,109.01,32823.0,100.2077,100.2261,100.1067,100.1343,32823.0
2019-03-01 15:50:00,109.0,109.0,108.87,108.95,47489.0,100.1251,100.1251,100.0057,100.0791,47489.0
2019-03-01 15:55:00,108.94,108.98,108.83,108.92,162967.0,100.07,100.1067,99.9689,100.0516,162967.0
2019-03-04 09:30:00,109.56,109.68,109.38,109.44,66655.0,100.6395,100.7497,100.4741,100.5292,66655.0
2019-03-04 09:35:00,109.44,109.67,109.4,109.58,20482.0,100.5292,100.7405,100.4925,100.6578,20482.0
2019-03-04 09:40:00,109.6,109.76,109.55,109.76,27511.0,100.6762,100.8232,100.6303,100.8232,27511.0
2019-03-04 09:45:00,109.73,109.8,109.64,109.66,15033.0,100.7956,100.8599,100.713,100.7313,15033.0
2019-03-04 09:50:00,109.66,109.83,109.64,109.8,18805.0,100.7313,100.8875,100.713,100.8599,18805.0
2019-03-04 09:55:00,109.81,110.0,109.74,109.96,22387.0,100.8691,101.0436,100.8048,101.0069,22387.0
2019-03-04 10:00:00,109.95,110.06,109.81,109.85,53880.0,100.9977,101.0988,100.8691,100.9059,53880.0
2019-03-04 10:05:00,109.85,109.93,109.81,109.88,14224.0,100.9059,100.9793,100.8691,100.9334,14224.0
2019-03-04 10:10:00,109.88,109.97,109.83,109.95,22384.0,100.9334,101.0161,100.8875,100.9977,22384.0
2019-03-04 10:15:00,109.98,110.07,109.97,110.05,18964.0,101.0253,101.108,101.0161,101.0896,18964.0
2019-03-04 10:20:00,110.05,110.05,109.95,109.97,24074.0,101.0896,101.0896,100.9977,101.0161,24074.0
2019-03-04 10:25:00,109.97,110.02,109.93,110.0,22711.0,101.0161,101.062,100.9793,101.0436,22711.0
2019-03-04 10:30:00,110.01,110.03,109.95,109.97,30635.0,101.0528,101.0712,100.9977,101.0161,30635.0
2019-03-04 10:35:00,109.95,110.0,109.94,110.0,19851.0,100.9977,101.0436,100.9885,101.0436,19851.0
2019-03-04 10:40:00,110.0,110.0,109.89,109.96,27385.0,101.0436,101.0436,100.9426,101.0069,27385.0
2019-03-04 10:45:00,109.95,110.03,109.95,110.0,22431.0,100.9977,101.0712,100.9977,101.0436,22431.0
2019-03-04 10:50:00,110.0,110.09,109.96,110.0,62268.0,101.0436,101.1263,101.0069,101.0436,62268.0
2019-03-04 10:55:00,110.0,110.05,109.95,110.0,33687.0,101.0436,101.0896,100.9977,101.0436,33687.0
2019-03-04 11:00:00,109.99,110.05,109.96,110.01,29399.0,101.0345,101.0896,101.0069,101.0528,29399.0
2019-03-04 11:05:00,110.01,110.06,109.74,109.75,48646.0,101.0528,101.0988,100.8048,100.814,48646.0
2019-03-04 11:10:00,109.74,109.81,109.67,109.79,22043.0,100.8048,100.8691,100.7405,100.8507,22043.0
2019-03-04 11:15:00,109.78,109.89,109.74,109.89,22517.0,100.8416,100.9426,100.8048,100.9426,22517.0
2019-03-04 11:20:00,109.89,109.9,109.56,109.59,28025.0,100.9426,100.9518,100.6395,100.667,28025.0
2019-03-04 11:25:00,109.56,109.61,109.42,109.42,28015.0,100.6395,100.6854,100.5109,100.5109,28015.0
2019-03-04 11:30:00,109.4,109.48,109.28,109.32,25678.0,100.4925,100.566,100.3823,100.419,25678.0
2019-03-04 11:35:00,109.33,109.41,109.25,109.29,25208.0,100.4282,100.5017,100.3547,100.3915,25208.0
2019-03-04 11:40:00,109.29,109.29,109.01,109.01,36003.0,100.3915,100.3915,100.1343,100.1343,36003.0
2019-03-04 11:45:00,109.0,109.05,108.88,108.89,67374.0,100.1251,100.171,100.0148,100.024,67374.0
2019-03-04 11:50:00,108.89,108.97,108.71,108.83,37785.0,100.024,100.0975,99.8587,99.9689,37785.0
2019-03-04 11:55:00,108.78,108.8,108.58,108.72,28754.0,99.923,99.9414,99.7393,99.8679,28754.0
2019-03-04 12:00:00,108.71,108.86,108.65,108.82,71063.0,99.8587,99.9965,99.8036,99.9597,71063.0
2019-03-04 12:05:00,108.82,108.83,108.68,108.78,45329.0,99.9597,99.9689,99.8311,99.923,45329.0
2019-03-04 12:10:00,108.78,108.78,108.51,108.53,13931.0,99.923,99.923,99.675,99.6933,13931.0
2019-03-04 12:15:00,108.52,108.52,108.1,108.15,31233.0,99.6842,99.6842,99.2984,99.3443,31233.0
2019-03-04 12:20:00,108.13,108.36,108.13,108.32,10875.0,99.3259,99.5372,99.3259,99.5004,10875.0
2019-03-04 12:25:00,108.32,108.47,108.27,108.47,22496.0,99.5004,99.6382,99.4545,99.6382,22496.0
2019-03-04 12:30:00,108.46,108.6,108.44,108.57,47575.0,99.629,99.7576,99.6107,99.7301,47575.0
2019-03-04 12:35:00,108.55,108.56,108.36,108.4,17507.0,99.7117,99.7209,99.5372,99.5739,17507.0
2019-03-04 12:40:00,108.39,108.39,108.26,108.28,39688.0,99.5647,99.5647,99.4453,99.4637,39688.0
2019-03-04 12:45:00,108.29,108.3,108.04,108.21,16024.0,99.4729,99.4821,99.2432,99.3994,16024.0
2019-03-04 12:50:00,108.2,108.33,108.18,108.26,14707.0,99.3902,99.5096,99.3718,99.4453,14707.0
2019-03-04 12:55:00,108.25,108.25,108.02,108.14,18018.0,99.4361,99.4361,99.2249,99.3351,18018.0
2019-03-04 13:00:00,108.13,108.13,107.97,107.98,9024.0,99.3259,99.3259,99.1789,99.1881,9024.0
2019-03-04 13:05:00,107.95,108.01,107.76,107.8,33093.0,99.1606,99.2157,98.986,99.0228,33093.0
2019-03-04 13:10:00,107.77,108.03,107.76,107.99,27199.0,98.9952,99.234,98.986,99.1973,27199.0
2019-03-04 13:15:00,108.0,108.05,107.95,108.01,17503.0,99.2065,99.2524,99.1606,99.2157,17503.0
2019-03-04 13:20:00,108.02,108.23,108.02,108.22,14412.0,99.2249,99.4178,99.2249,99.4086,14412.0
2019-03-04 13:25:00,108.2,108.32,108.17,108.32,11579.0,99.3902,99.5004,99.3627,99.5004,11579.0
2019-03-04 13:30:00,108.3,108.43,108.3,108.37,22291.0,99.4821,99.6015,99.4821,99.5464,22291.0
2019-03-04 13:35:00,108.37,108.41,108.31,108.33,30178.0,99.5464,99.5831,99.4913,99.5096,30178.0
2019-03-04 13:40:00,108.34,108.49,108.32,108.48,10804.0,99.5188,99.6566,99.5004,99.6474,10804.0
2019-03-04 13:45:00,108.46,108.48,108.41,108.48,12775.0,99.629,99.6474,99.5831,99.6474,12775.0
2019-03-04 13:50:00,108.49,108.64,108.46,108.61,17018.0,99.6566,99.7944,99.629,99.7668,17018.0
2019-03-04 13:55:00,108.62,108.64,108.57,108.63,19734.0,99.776,99.7944,99.7301,99.7852,19734.0
2019-03-04 14:00:00,108.64,108.66,108.48,108.52,18533.0,99.7944,99.8128,99.6474,99.6842,18533.0
2019-03-04 14:05:00,108.51,108.64,108.51,108.54,15382.0,99.675,99.7944,99.675,99.7025,15382.0
2019-03-04 14:10:00,108.54,108.6,108.5,108.6,15736.0,99.7025,99.7576,99.6658,99.7576,15736.0
2019-03-04 14:15:00,108.58,108.71,108.56,108.71,13315.0,99.7393,99.8587,99.7209,99.8587,13315.0
2019-03-04 14:20:00,108.69,108.77,108.67,108.74,12603.0,99.8403,99.9138,99.8219,99.8862,12603.0
2019-03-04 14:25:00,108.77,108.87,108.74,108.87,17592.0,99.9138,100.0057,99.8862,100.0057,17592.0
2019-03-04 14:30:00,108.88,108.88,108.76,108.76,18311.0,100.0148,100.0148,99.9046,99.9046,18311.0
2019-03-04 14:35:00,108.75,108.76,108.65,108.66,18520.0,99.8954,99.9046,99.8036,99.8128,18520.0
2019-03-04 14:40:00,108.66,108.75,108.66,108.75,11859.0,99.8128,99.8954,99.8128,99.8954,11859.0
2019-03-04 14:45:00,108.76,108.76,108.66,108.68,13890.0,99.9046,99.9046,99.8128,99.8311,13890.0
2019-03-04 14:50:00,108.69,108.85,108.68,108.81,29601.0,99.8403,99.9873,99.8311,99.9505,29601.0
2019-03-04 14:55:00,108.81,108.83,108.69,108.7,23833.0,99.9505,99.9689,99.8403,99.8495,23833.0
2019-03-04 15:00:00,108.68,108.7,108.52,108.55,21746.0,99.8311,99.8495,99.6842,99.7117,21746.0
2019-03-04 15:05:00,108.55,108.62,108.52,108.58,23659.0,99.7117,99.776,99.6842,99.7393,23659.0
2019-03-04 15:10:00,108.59,108.69,108.59,108.69,23758.0,99.7485,99.8403,99.7485,99.8403,23758.0
2019-03-04 15:15:00,108.69,108.83,108.66,108.83,22501.0,99.8403,99.9689,99.8128,99.9689,22501.0
2019-03-04 15:20:00,108.81,108.85,108.64,108.69,38114.0,99.9505,99.9873,99.7944,99.8403,38114.0
2019-03-04 15:25:00,108.69,108.83,108.69,108.79,27943.0,99.8403,99.9689,99.8403,99.9322,27943.0
2019-03-04 15:30:00,108.79,108.96,108.72,108.93,37690.0,99.9322,100.0883,99.8679,100.0608,37690.0
2019-03-04 15:35:00,108.93,109.01,108.87,108.98,44075.0,100.0608,100.1343,100.0057,100.1067,44075.0
2019-03-04 15:40:00,108.97,109.02,108.92,108.98,60075.0,100.0975,100.1434,100.0516,100.1067,60075.0
2019-03-04 15:45:00,109.0,109.06,108.92,108.93,78191.0,100.1251,100.1802,100.0516,100.0608,78191.0
2019-03-04 15:50:00,108.92,108.97,108.86,108.93,65769.0,100.0516,100.0975,99.9965,100.0608,65769.0
2019-03-04 15:55:00,108.92,109.05,108.89,109.03,204679.0,100.0516,100.171,100.024,100.1526,204679.0
2019-03-05 09:30:00,109.03,109.31,109.0,109.22,50825.0,100.1526,100.4098,100.1251,100.3272,50825.0
2019-03-05 09:35:00,109.19,109.22,108.89,108.9,25234.0,100.2996,100.3272,100.024,100.0332,25234.0
2019-03-05 09:40:00,108.9,108.99,108.68,108.68,17011.0,100.0332,100.1159,99.8311,99.8311,17011.0
2019-03-05 09:45:00,108.7,108.74,108.47,108.72,23109.0,99.8495,99.8862,99.6382,99.8679,23109.0
2019-03-05 09:50:00,108.72,108.8,108.64,108.67,22902.0,99.8679,99.9414,99.7944,99.8219,22902.0
2019-03-05 09:55:00,108.66,108.82,108.62,108.74,30499.0,99.8128,99.9597,99.776,99.8862,30499.0
2019-03-05 10:00:00,108.75,109.04,108.74,108.98,35575.0,99.8954,100.1618,99.8862,100.1067,35575.0
2019-03-05 10:05:00,108.98,109.09,108.92,108.96,23398.0,100.1067,100.2077,100.0516,100.0883,23398.0
2019-03-05 10:10:00,108.94,108.96,108.74,108.78,23716.0,100.07,100.0883,99.8862,99.923,23716.0
2019-03-05 10:15:00,108.72,108.73,108.48,108.54,16326.0,99.8679,99.8771,99.6474,99.7025,16326.0
2019-03-05 10:20:00,108.54,108.64,108.51,108.58,17270.0,99.7025,99.7944,99.675,99.7393,17270.0
2019-03-05 10:25:00,108.56,108.57,108.45,108.52,21775.0,99.7209,99.7301,99.6199,99.6842,21775.0
2019-03-05 10:30:00,108.54,108.68,108.53,108.66,15641.0,99.7025,99.8311,99.6933,99.8128,15641.0
2019-03-05 10:35:00,108.65,108.67,108.56,108.61,15612.0,99.8036,99.8219,99.7209,99.7668,15612.0
2019-03-05 10:40:00,108.63,108.66,108.45,108.45,33333.0,99.7852,99.8128,99.6199,99.6199,33333.0
2019-03-05 10:45:00,108.44,108.44,108.32,108.42,19174.0,99.6107,99.6107,99.5004,99.5923,19174.0
2019-03-05 10:50:00,108.42,108.57,108.39,108.48,19734.0,99.5923,99.7301,99.5647,99.6474,19734.0
2019-03-05 10:55:00,108.48,108.55,108.42,108.45,17454.0,99.6474,99.7117,99.5923,99.6199,17454.0
2019-03-05 11:00:00,108.47,108.58,108.44,108.55,38512.0,99.6382,99.7393,99.6107,99.7117,38512.0
2019-03-05 11:05:00,108.55,108.66,108.5,108.66,18060.0,99.7117,99.8128,99.6658,99.8128,18060.0
2019-03-05 11:10:00,108.69,108.79,108.66,108.77,18811.0,99.8403,99.9322,99.8128,99.9138,18811.0
2019-03-05 11:15:00,108.76,108.85,108.76,108.84,24179.0,99.9046,99.9873,99.9046,99.9781,24179.0
2019-03-05 11:20:00,108.85,108.86,108.74,108.79,15256.0,99.9873,99.9965,99.8862,99.9322,15256.0
2019-03-05 11:25:00,108.78,108.87,108.78,108.84,27464.0,99.923,100.0057,99.923,99.9781,27464.0
2019-03-05 11:30:00,108.82,108.9,108.8,108.9,14771.0,99.9597,100.0332,99.9414,100.0332,14771.0
2019-03-05 11:35:00,108.91,109.0,108.9,108.98,17247.0,100.0424,100.1251,100.0332,100.1067,17247.0
2019-03-05 11:40:00,108.99,109.02,108.97,108.99,23183.0,100.1159,100.1434,100.0975,100.1159,23183.0
2019-03-05 11:45:00,109.0,109.0,108.8,108.8,68459.0,100.1251,100.1251,99.9414,99.9414,68459.0
2019-03-05 11:50:00,108.8,108.81,108.65,108.67,13695.0,99.9414,99.9505,99.8036,99.8219,13695.0
2019-03-05 11:55:00,108.64,108.71,108.6,108.7,19798.0,99.7944,99.8587,99.7576,99.8495,19798.0
2019-03-05 12:00:00,108.69,108.74,108.65,108.68,30366.0,99.8403,99.8862,99.8036,99.8311,30366.0
2019-03-05 12:05:00,108.69,108.69,108.58,108.58,15418.0,99.8403,99.8403,99.7393,99.7393,15418.0
2019-03-05 12:10:00,108.58,108.62,108.57,108.59,11481.0,99.7393,99.776,99.7301,99.7485,11481.0
2019-03-05 12:15:00,108.59,108.59,108.41,108.44,11857.0,99.7485,99.7485,99.5831,99.6107,11857.0
2019-03-05 12:20:00,108.42,108.57,108.42,108.56,8382.0,99.5923,99.7301,99.5923,99.7209,8382.0
2019-03-05 12:25:00,108.56,108.61,108.51,108.51,9468.0,99.7209,99.7668,99.675,99.675,9468.0
2019-03-05 12:30:00,108.52,108.57,108.49,108.53,9470.0,99.6842,99.7301,99.6566,99.6933,9470.0
2019-03-05 12:35:00,108.54,108.55,108.49,108.51,6157.0,99.7025,99.7117,99.6566,99.675,6157.0
2019-03-05 12:40:00,108.51,108.54,108.5,108.53,11074.0,99.675,99.7025,99.6658,99.6933,11074.0
2019-03-05 12:45:00,108.52,108.55,108.47,108.55,10436.0,99.6842,99.7117,99.6382,99.7117,10436.0
2019-03-05 12:50:00,108.55,108.68,108.55,108.65,12875.0,99.7117,99.8311,99.7117,99.8036,12875.0
2019-03-05 12:55:00,108.65,108.75,108.64,108.74,9895.0,99.8036,99.8954,99.7944,99.8862,9895.0
2019-03-05 13:00:00,108.75,108.8,108.72,108.76,13099.0,99.8954,99.9414,99.8679,99.9046,13099.0
2019-03-05 13:05:00,108.78,108.85,108.77,108.82,17413.0,99.923,99.9873,99.9138,99.9597,17413.0
2019-03-05 13:10:00,108.8,108.91,108.8,108.9,6700.0,99.9414,100.0424,99.9414,100.0332,6700.0
2019-03-05 13:15:00,108.89,108.93,108.83,108.84,20528.0,100.024,100.0608,99.9689,99.9781,20528.0
2019-03-05 13:20:00,108.84,108.86,108.82,108.82,10278.0,99.9781,99.9965,99.9597,99.9597,10278.0
2019-03-05 13:25:00,108.84,108.85,108.69,108.69,9629.0,99.9781,99.9873,99.8403,99.8403,9629.0
2019-03-05 13:30:00,108.69,108.74,108.68,108.73,8437.0,99.8403,99.8862,99.8311,99.8771,8437.0
2019-03-05 13:35:00,108.73,108.78,108.73,108.73,9133.0,99.8771,99.923,99.8771,99.8771,9133.0
2019-03-05 13:40:00,108.73,108.75,108.63,108.67,11899.0,99.8771,99.8954,99.7852,99.8219,11899.0
2019-03-05 13:45:00,108.68,108.74,108.65,108.74,8444.0,99.8311,99.8862,99.8036,99.8862,8444.0
2019-03-05 13:50:00,108.76,108.81,108.73,108.74,5983.0,99.9046,99.9505,99.8771,99.8862,5983.0
2019-03-05 13:55:00,108.74,108.79,108.71,108.73,7152.0,99.8862,99.9322,99.8587,99.8771,7152.0
2019-03-05 14:00:00,108.72,108.87,108.71,108.87,12972.0,99.8679,100.0057,99.8587,100.0057,12972.0
2019-03-05 14:05:00,108.87,108.96,108.83,108.83,35721.0,100.0057,100.0883,99.9689,99.9689,35721.0
2019-03-05 14:10:00,108.83,108.89,108.83,108.89,11865.0,99.9689,100.024,99.9689,100.024,11865.0
2019-03-05 14:15:00,108.89,108.95,108.88,108.92,13125.0,100.024,100.0791,100.0148,100.0516,13125.0
2019-03-05 14:20:00,108.92,108.95,108.89,108.93,12918.0,100.0516,100.0791,100.024,100.0608,12918.0
2019-03-05 14:25:00,108.93,109.01,108.91,108.99,13952.0,100.0608,100.1343,100.0424,100.1159,13952.0
2019-03-05 14:30:00,108.99,109.04,108.95,108.95,19631.0,100.1159,100.1618,100.0791,100.0791,19631.0
2019-03-05 14:35:00,108.96,109.0,108.91,108.99,17449.0,100.0883,100.1251,100.0424,100.1159,17449.0
2019-03-05 14:40:00,108.98,109.09,108.98,109.05,51722.0,100.1067,100.2077,100.1067,100.171,51722.0
2019-03-05 14:45:00,109.05,109.14,109.03,109.12,31619.0,100.171,100.2537,100.1526,100.2353,31619.0
2019-03-05 14:50:00,109.12,109.25,109.12,109.25,29252.0,100.2353,100.3547,100.2353,100.3547,29252.0
2019-03-05 14:55:00,109.25,109.32,109.2,109.2,30317.0,100.3547,100.419,100.3088,100.3088,30317.0
2019-03-05 15:00:00,109.2,109.21,109.12,109.14,53460.0,100.3088,100.318,100.2353,100.2537,53460.0
2019-03-05 15:05:00,109.14,109.14,108.96,108.96,51017.0,100.2537,100.2537,100.0883,100.0883,51017.0
2019-03-05 15:10:00,108.96,109.01,108.86,108.91,99892.0,100.0883,100.1343,99.9965,100.0424,99892.0
2019-03-05 15:15:00,108.91,108.98,108.9,108.95,11497.0,100.0424,100.1067,100.0332,100.0791,11497.0
2019-03-05 15:20:00,108.96,108.96,108.89,108.93,12708.0,100.0883,100.0883,100.024,100.0608,12708.0
2019-03-05 15:25:00,108.92,108.94,108.83,108.85,13934.0,100.0516,100.07,99.9689,99.9873,13934.0
2019-03-05 15:30:00,108.84,108.88,108.84,108.87,16852.0,99.9781,100.0148,99.9781,100.0057,16852.0
2019-03-05 15:35:00,108.86,109.0,108.86,108.98,28255.0,99.9965,100.1251,99.9965,100.1067,28255.0
2019-03-05 15:40:00,108.97,109.11,108.96,109.1,60961.0,100.0975,100.2261,100.0883,100.2169,60961.0
2019-03-05 15:45:00,109.1,109.15,109.1,109.12,52609.0,100.2169,100.2629,100.2169,100.2353,52609.0
2019-03-05 15:50:00,109.12,109.12,109.02,109.05,62572.0,100.2353,100.2353,100.1434,100.171,62572.0
2019-03-05 15:55:00,109.04,109.04,108.79,108.84,164770.0,100.1618,100.1618,99.9322,99.9781,164770.0
2019-03-06 09:30:00,108.93,109.38,108.91,109.26,41231.0,100.0608,100.4741,100.0424,100.3639,41231.0
2019-03-06 09:35:00,109.23,109.25,109.03,109.18,19807.0,100.3363,100.3547,100.1526,100.2904,19807.0
2019-03-06 09:40:00,109.17,109.25,109.1,109.13,16294.0,100.2812,100.3547,100.2169,100.2445,16294.0
2019-03-06 09:45:00,109.13,109.21,109.1,109.18,45223.0,100.2445,100.318,100.2169,100.2904,45223.0
2019-03-06 09:50:00,109.17,109.32,109.11,109.32,27262.0,100.2812,100.419,100.2261,100.419,27262.0
2019-03-06 09:55:00,109.28,109.44,109.27,109.36,21787.0,100.3823,100.5292,100.3731,100.4558,21787.0
2019-03-06 10:00:00,109.33,109.41,109.22,109.27,44062.0,100.4282,100.5017,100.3272,100.3731,44062.0
2019-03-06 10:05:00,109.28,109.44,109.25,109.41,46619.0,100.3823,100.5292,100.3547,100.5017,46619.0
2019-03-06 10:10:00,109.41,109.41,109.29,109.41,17656.0,100.5017,100.5017,100.3915,100.5017,17656.0
2019-03-06 10:15:00,109.41,109.45,109.29,109.33,15158.0,100.5017,100.5384,100.3915,100.4282,15158.0
2019-03-06 10:20:00,109.34,109.41,109.34,109.34,15630.0,100.4374,100.5017,100.4374,100.4374,15630.0
2019-03-06 10:25:00,109.35,109.36,109.19,109.2,13739.0,100.4466,100.4558,100.2996,100.3088,13739.0
2019-03-06 10:30:00,109.19,109.26,109.06,109.1,41849.0,100.2996,100.3639,100.1802,100.2169,41849.0
2019-03-06 10:35:00,109.11,109.26,109.04,109.24,27637.0,100.2261,100.3639,100.1618,100.3455,27637.0
2019-03-06 10:40:00,109.23,109.32,109.19,109.31,15260.0,100.3363,100.419,100.2996,100.4098,15260.0
2019-03-06 10:45:00,109.33,109.36,109.12,109.14,32903.0,100.4282,100.4558,100.2353,100.2537,32903.0
2019-03-06 10:50:00,109.12,109.17,109.01,109.14,22392.0,100.2353,100.2812,100.1343,100.2537,22392.0
2019-03-06 10:55:00,109.15,109.23,109.14,109.16,18046.0,100.2629,100.3363,100.2537,100.272,18046.0
2019-03-06 11:00:00,109.16,109.23,109.13,109.21,20085.0,100.272,100.3363,100.2445,100.318,20085.0
2019-03-06 11:05:00,109.22,109.33,109.22,109.33,13472.0,100.3272,100.4282,100.3272,100.4282,13472.0
2019-03-06 11:10:00,109.33,109.4,109.29,109.4,14734.0,100.4282,100.4925,100.3915,100.4925,14734.0
2019-03-06 11:15:00,109.39,109.41,109.33,109.35,10891.0,100.4833,100.5017,100.4282,100.4466,10891.0
2019-03-06 11:20:00,109.35,109.35,109.23,109.23,11793.0,100.4466,100.4466,100.3363,100.3363,11793.0
2019-03-06 11:25:00,109.23,109.37,109.2,109.35,16474.0,100.3363,100.4649,100.3088,100.4466,16474.0
2019-03-06 11:30:00,109.35,109.4,109.29,109.31,19061.0,100.4466,100.4925,100.3915,100.4098,19061.0
2019-03-06 11:35:00,109.3,109.39,109.29,109.31,12210.0,100.4006,100.4833,100.3915,100.4098,12210.0
2019-03-06 11:40:00,109.29,109.32,109.17,109.17,21022.0,100.3915,100.419,100.2812,100.2812,21022.0
2019-03-06 11:45:00,109.17,109.26,109.12,109.12,24528.0,100.2812,100.3639,100.2353,100.2353,24528.0
2019-03-06 11:50:00,109.13,109.17,109.01,109.17,55487.0,100.2445,100.2812,100.1343,100.2812,55487.0
2019-03-06 11:55:00,109.18,109.3,109.17,109.27,23028.0,100.2904,100.4006,100.2812,100.3731,23028.0
2019-03-06 12:00:00,109.27,109.35,109.25,109.33,16316.0,100.3731,100.4466,100.3547,100.4282,16316.0
2019-03-06 12:05:00,109.34,109.38,109.3,109.31,13742.0,100.4374,100.4741,100.4006,100.4098,13742.0
2019-03-06 12:10:00,109.31,109.37,109.28,109.34,32223.0,100.4098,100.4649,100.3823,100.4374,32223.0
2019-03-06 12:15:00,109.34,109.37,109.17,109.18,16136.0,100.4374,100.4649,100.2812,100.2904,16136.0
2019-03-06 12:20:00,109.17,109.24,109.08,109.1,19775.0,100.2812,100.3455,100.1986,100.2169,19775.0
2019-03-06 12:25:00,109.09,109.11,108.98,109.03,20701.0,100.2077,100.2261,100.1067,100.1526,20701.0
2019-03-06 12:30:00,109.04,109.1,109.03,109.1,15041.0,100.1618,100.2169,100.1526,100.2169,15041.0
2019-03-06 12:35:00,109.1,109.14,109.08,109.09,13469.0,100.2169,100.2537,100.1986,100.2077,13469.0
2019-03-06 12:40:00,109.09,109.14,109.06,109.09,17204.0,100.2077,100.2537,100.1802,100.2077,17204.0
2019-03-06 12:45:00,109.08,109.1,108.98,109.02,15071.0,100.1986,100.2169,100.1067,100.1434,15071.0
2019-03-06 12:50:00,109.02,109.1,108.9,108.9,32495.0,100.1434,100.2169,100.0332,100.0332,32495.0
2019-03-06 12:55:00,108.9,108.92,108.85,108.86,21709.0,100.0332,100.0516,99.9873,99.9965,21709.0
2019-03-06 13:00:00,108.88,109.0,108.85,108.96,28168.0,100.0148,100.1251,99.9873,100.0883,28168.0
2019-03-06 13:05:00,108.96,109.03,108.95,108.98,16992.0,100.0883,100.1526,100.0791,100.1067,16992.0
2019-03-06 13:10:00,108.97,109.06,108.97,109.04,8401.0,100.0975,100.1802,100.0975,100.1618,8401.0
2019-03-06 13:15:00,109.04,109.1,108.96,109.08,13885.0,100.1618,100.2169,100.0883,100.1986,13885.0
2019-03-06 13:20:00,109.07,109.07,108.98,109.02,8060.0,100.1894,100.1894,100.1067,100.1434,8060.0
2019-03-06 13:25:00,109.01,109.07,108.96,108.97,11283.0,100.1343,100.1894,100.0883,100.0975,11283.0
2019-03-06 13:30:00,109.0,109.12,109.0,109.1,10588.0,100.1251,100.2353,100.1251,100.2169,10588.0
2019-03-06 13:35:00,109.09,109.19,109.02,109.19,11181.0,100.2077,100.2996,100.1434,100.2996,11181.0
2019-03-06 13:40:00,109.19,109.19,109.11,109.11,12714.0,100.2996,100.2996,100.2261,100.2261,12714.0
2019-03-06 13:45:00,109.11,109.11,108.94,108.97,16071.0,100.2261,100.2261,100.07,100.0975,16071.0
2019-03-06 13:50:00,108.97,109.09,108.94,109.09,18085.0,100.0975,100.2077,100.07,100.2077,18085.0
2019-03-06 13:55:00,109.11,109.22,109.11,109.2,11542.0,100.2261,100.3272,100.2261,100.3088,11542.0
2019-03-06 14:00:00,109.22,109.28,109.17,109.27,11164.0,100.3272,100.3823,100.2812,100.3731,11164.0
2019-03-06 14:05:00,109.27,109.28,109.22,109.26,40967.0,100.3731,100.3823,100.3272,100.3639,40967.0
2019-03-06 14:10:00,109.27,109.4,109.26,109.33,20818.0,100.3731,100.4925,100.3639,100.4282,20818.0
2019-03-06 14:15:00,109.34,109.36,109.28,109.29,13467.0,100.4374,100.4558,100.3823,100.3915,13467.0
2019-03-06 14:20:00,109.29,109.43,109.29,109.41,20580.0,100.3915,100.5201,100.3915,100.5017,20580.0
2019-03-06 14:25:00,109.4,109.41,109.32,109.33,27198.0,100.4925,100.5017,100.419,100.4282,27198.0
2019-03-06 14:30:00,109.33,109.36,109.2,109.21,25996.0,100.4282,100.4558,100.3088,100.318,25996.0
2019-03-06 14:35:00,109.23,109.35,109.22,109.32,24117.0,100.3363,100.4466,100.3272,100.419,24117.0
2019-03-06 14:40:00,109.31,109.33,109.27,109.28,22046.0,100.4098,100.4282,100.3731,100.3823,22046.0
2019-03-06 14:45:00,109.28,109.3,109.14,109.16,24229.0,100.3823,100.4006,100.2537,100.272,24229.0
2019-03-06 14:50:00,109.17,109.21,109.09,109.15,25532.0,100.2812,100.318,100.2077,100.2629,25532.0
2019-03-06 14:55:00,109.14,109.22,109.1,109.1,20639.0,100.2537,100.3272,100.2169,100.2169,20639.0
2019-03-06 15:00:00,109.09,109.22,109.08,109.21,23997.0,100.2077,100.3272,100.1986,100.318,23997.0
2019-03-06 15:05:00,109.2,109.24,109.13,109.19,29826.0,100.3088,100.3455,100.2445,100.2996,29826.0
2019-03-06 15:10:00,109.18,109.19,109.13,109.15,34389.0,100.2904,100.2996,100.2445,100.2629,34389.0
2019-03-06 15:15:00,109.15,109.16,109.05,109.08,31707.0,100.2629,100.272,100.171,100.1986,31707.0
2019-03-06 15:20:00,109.09,109.15,109.06,109.07,27985.0,100.2077,100.2629,100.1802,100.1894,27985.0
2019-03-06 15:25:00,109.08,109.09,108.95,109.05,24072.0,100.1986,100.2077,100.0791,100.171,24072.0
2019-03-06 15:30:00,109.05,109.18,109.04,109.18,49011.0,100.171,100.2904,100.1618,100.2904,49011.0
2019-03-06 15:35:00,109.17,109.22,109.14,109.2,39066.0,100.2812,100.3272,100.2537,100.3088,39066.0
2019-03-06 15:40:00,109.2,109.26,109.17,109.23,51266.0,100.3088,100.3639,100.2812,100.3363,51266.0
2019-03-06 15:45:00,109.23,109.24,109.11,109.15,64386.0,100.3363,100.3455,100.2261,100.2629,64386.0
2019-03-06 15:50:00,109.14,109.18,109.01,109.02,70770.0,100.2537,100.2904,100.1343,100.1434,70770.0
2019-03-06 15:55:00,109.02,109.06,108.95,108.98,163391.0,100.1434,100.1802,100.0791,100.1067,163391.0
2019-03-07 09:30:00,108.56,108.63,108.17,108.23,39561.0,99.7209,99.7852,99.3627,99.4178,39561.0
2019-03-07 09:35:00,108.17,108.17,107.78,107.83,28391.0,99.3627,99.3627,99.0044,99.0503,28391.0
2019-03-07 09:40:00,107.82,108.09,107.76,107.91,66550.0,99.0411,99.2892,98.986,99.1238,66550.0
2019-03-07 09:45:00,107.92,107.92,107.77,107.77,28118.0,99.133,99.133,98.9952,98.9952,28118.0
2019-03-07 09:50:00,107.77,107.79,107.48,107.59,32703.0,98.9952,99.0136,98.7288,98.8299,32703.0
2019-03-07 09:55:00,107.59,107.63,107.53,107.63,16337.0,98.8299,98.8666,98.7748,98.8666,16337.0
2019-03-07 10:00:00,107.61,107.65,107.53,107.56,32615.0,98.8482,98.885,98.7748,98.8023,32615.0
2019-03-07 10:05:00,107.55,107.61,107.44,107.48,24725.0,98.7931,98.8482,98.6921,98.7288,24725.0
2019-03-07 10:10:00,107.48,107.67,107.46,107.65,16588.0,98.7288,98.9034,98.7105,98.885,16588.0
2019-03-07 10:15:00,107.64,107.72,107.5,107.53,26591.0,98.8758,98.9493,98.7472,98.7748,26591.0
2019-03-07 10:20:00,107.5,107.56,107.4,107.53,16149.0,98.7472,98.8023,98.6553,98.7748,16149.0
2019-03-07 10:25:00,107.55,107.72,107.51,107.71,13432.0,98.7931,98.9493,98.7564,98.9401,13432.0
2019-03-07 10:30:00,107.71,107.93,107.71,107.92,11676.0,98.9401,99.1422,98.9401,99.133,11676.0
2019-03-07 10:35:00,107.93,107.96,107.87,107.92,24525.0,99.1422,99.1697,99.0871,99.133,24525.0
2019-03-07 10:40:00,107.94,108.02,107.87,107.93,28434.0,99.1514,99.2249,99.0871,99.1422,28434.0
2019-03-07 10:45:00,107.95,108.29,107.93,108.26,21115.0,99.1606,99.4729,99.1422,99.4453,21115.0
2019-03-07 10:50:00,108.28,108.3,108.16,108.2,18870.0,99.4637,99.4821,99.3535,99.3902,18870.0
2019-03-07 10:55:00,108.22,108.31,108.2,108.27,24088.0,99.4086,99.4913,99.3902,99.4545,24088.0
2019-03-07 11:00:00,108.26,108.28,108.12,108.12,23290.0,99.4453,99.4637,99.3167,99.3167,23290.0
2019-03-07 11:05:00,108.12,108.14,107.97,108.03,10808.0,99.3167,99.3351,99.1789,99.234,10808.0
2019-03-07 11:10:00,108.04,108.05,107.95,108.05,11967.0,99.2432,99.2524,99.1606,99.2524,11967.0
2019-03-07 11:15:00,108.04,108.04,107.88,107.9,16726.0,99.2432,99.2432,99.0963,99.1146,16726.0
2019-03-07 11:20:00,107.91,107.97,107.88,107.96,8052.0,99.1238,99.1789,99.0963,99.1697,8052.0
2019-03-07 11:25:00,107.96,108.07,107.95,108.05,15845.0,99.1697,99.2708,99.1606,99.2524,15845.0
2019-03-07 11:30:00,108.06,108.32,108.06,108.28,30468.0,99.2616,99.5004,99.2616,99.4637,30468.0
2019-03-07 11:35:00,108.3,108.35,108.26,108.27,24999.0,99.4821,99.528,99.4453,99.4545,24999.0
2019-03-07 11:40:00,108.27,108.36,108.23,108.36,8749.0,99.4545,99.5372,99.4178,99.5372,8749.0
2019-03-07 11:45:00,108.37,108.4,108.31,108.31,17751.0,99.5464,99.5739,99.4913,99.4913,17751.0
2019-03-07 11:50:00,108.31,108.32,108.18,108.18,18985.0,99.4913,99.5004,99.3718,99.3718,18985.0
2019-03-07 11:55:00,108.18,108.23,108.1,108.1,10344.0,99.3718,99.4178,99.2984,99.2984,10344.0
2019-03-07 12:00:00,108.09,108.09,107.93,108.04,17555.0,99.2892,99.2892,99.1422,99.2432,17555.0
2019-03-07 12:05:00,108.03,108.1,107.99,108.0,10852.0,99.234,99.2984,99.1973,99.2065,10852.0
2019-03-07 12:10:00,108.02,108.07,108.01,108.07,7780.0,99.2249,99.2708,99.2157,99.2708,7780.0
2019-03-07 12:15:00,108.06,108.12,107.96,108.0,11045.0,99.2616,99.3167,99.1697,99.2065,11045.0
2019-03-07 12:20:00,108.01,108.06,107.96,107.97,9801.0,99.2157,99.2616,99.1697,99.1789,9801.0
2019-03-07 12:25:00,107.97,108.07,107.94,108.01,5789.0,99.1789,99.2708,99.1514,99.2157,5789.0
2019-03-07 12:30:00,108.0,108.12,107.85,108.07,32733.0,99.2065,99.3167,99.0687,99.2708,32733.0
2019-03-07 12:35:00,108.09,108.19,108.03,108.17,7025.0,99.2892,99.381,99.234,99.3627,7025.0
2019-03-07 12:40:00,108.17,108.21,108.15,108.17,10657.0,99.3627,99.3994,99.3443,99.3627,10657.0
2019-03-07 12:45:00,108.19,108.27,108.14,108.21,8718.0,99.381,99.4545,99.3351,99.3994,8718.0
2019-03-07 12:50:00,108.21,108.34,108.18,108.34,17132.0,99.3994,99.5188,99.3718,99.5188,17132.0
2019-03-07 12:55:00,108.34,108.39,108.32,108.35,11941.0,99.5188,99.5647,99.5004,99.528,11941.0
2019-03-07 13:00:00,108.33,108.34,108.28,108.28,11382.0,99.5096,99.5188,99.4637,99.4637,11382.0
2019-03-07 13:05:00,108.28,108.28,108.2,108.24,9387.0,99.4637,99.4637,99.3902,99.427,9387.0
2019-03-07 13:10:00,108.24,108.33,108.24,108.27,9213.0,99.427,99.5096,99.427,99.4545,9213.0
2019-03-07 13:15:00,108.28,108.33,108.25,108.27,9187.0,99.4637,99.5096,99.4361,99.4545,9187.0
2019-03-07 13:20:00,108.27,108.32,108.23,108.23,11506.0,99.4545,99.5004,99.4178,99.4178,11506.0
2019-03-07 13:25:00,108.24,108.29,108.23,108.29,11352.0,99.427,99.4729,99.4178,99.4729,11352.0
2019-03-07 13:30:00,108.28,108.31,108.17,108.2,12655.0,99.4637,99.4913,99.3627,99.3902,12655.0
2019-03-07 13:35:00,108.19,108.23,108.15,108.22,12007.0,99.381,99.4178,99.3443,99.4086,12007.0
2019-03-07 13:40:00,108.23,108.28,108.21,108.26,9345.0,99.4178,99.4637,99.3994,99.4453,9345.0
2019-03-07 13:45:00,108.25,108.29,108.23,108.29,7890.0,99.4361,99.4729,99.4178,99.4729,7890.0
2019-03-07 13:50:00,108.3,108.32,108.15,108.15,14640.0,99.4821,99.5004,99.3443,99.3443,14640.0
2019-03-07 13:55:00,108.16,108.16,108.09,108.11,8971.0,99.3535,99.3535,99.2892,99.3075,8971.0
2019-03-07 14:00:00,108.1,108.15,108.04,108.06,12253.0,99.2984,99.3443,99.2432,99.2616,12253.0
2019-03-07 14:05:00,108.08,108.08,107.93,107.95,14974.0,99.28,99.28,99.1422,99.1606,14974.0
2019-03-07 14:10:00,107.95,107.95,107.8,107.84,26110.0,99.1606,99.1606,99.0228,99.0595,26110.0
2019-03-07 14:15:00,107.83,107.9,107.8,107.89,18905.0,99.0503,99.1146,99.0228,99.1054,18905.0
2019-03-07 14:20:00,107.9,107.97,107.89,107.89,20676.0,99.1146,99.1789,99.1054,99.1054,20676.0
2019-03-07 14:25:00,107.88,107.96,107.86,107.95,10073.0,99.0963,99.1697,99.0779,99.1606,10073.0
2019-03-07 14:30:00,107.95,108.01,107.83,107.86,25392.0,99.1606,99.2157,99.0503,99.0779,25392.0
2019-03-07 14:35:00,107.86,107.87,107.73,107.76,21296.0,99.0779,99.0871,98.9585,98.986,21296.0
2019-03-07 14:40:00,107.76,107.82,107.7,107.8,21935.0,98.986,99.0411,98.9309,99.0228,21935.0
2019-03-07 14:45:00,107.79,107.8,107.64,107.72,15416.0,99.0136,99.0228,98.8758,98.9493,15416.0
2019-03-07 14:50:00,107.71,107.75,107.58,107.65,18206.0,98.9401,98.9768,98.8207,98.885,18206.0
2019-03-07 14:55:00,107.66,107.74,107.58,107.62,18734.0,98.8942,98.9677,98.8207,98.8574,18734.0
2019-03-07 15:00:00,107.63,107.64,107.51,107.59,22424.0,98.8666,98.8758,98.7564,98.8299,22424.0
2019-03-07 15:05:00,107.59,107.64,107.55,107.62,21656.0,98.8299,98.8758,98.7931,98.8574,21656.0
2019-03-07 15:10:00,107.61,107.7,107.56,107.65,21696.0,98.8482,98.9309,98.8023,98.885,21696.0
2019-03-07 15:15:00,107.65,107.72,107.63,107.72,32144.0,98.885,98.9493,98.8666,98.9493,32144.0
2019-03-07 15:20:00,107.7,107.72,107.65,107.67,29453.0,98.9309,98.9493,98.885,98.9034,29453.0
2019-03-07 15:25:00,107.68,107.75,107.56,107.56,30137.0,98.9125,98.9768,98.8023,98.8023,30137.0
2019-03-07 15:30:00,107.58,107.76,107.57,107.68,49932.0,98.8207,98.986,98.8115,98.9125,49932.0
2019-03-07 15:35:00,107.7,107.89,107.7,107.89,41945.0,98.9309,99.1054,98.9309,99.1054,41945.0
2019-03-07 15:40:00,107.89,107.92,107.82,107.88,48715.0,99.1054,99.133,99.0411,99.0963,48715.0
2019-03-07 15:45:00,107.89,107.96,107.83,107.9,56885.0,99.1054,99.1697,99.0503,99.1146,56885.0
2019-03-07 15:50:00,107.9,107.9,107.71,107.71,96023.0,99.1146,99.1146,98.9401,98.9401,96023.0
2019-03-07 15:55:00,107.72,107.91,107.71,107.85,164082.0,98.9493,99.1238,98.9401,99.0687,164082.0
2019-03-08 09:30:00,106.79,106.99,106.68,106.83,61913.0,98.095,98.2787,97.994,98.1318,61913.0
2019-03-08 09:35:00,106.89,107.31,106.84,107.28,25509.0,98.1869,98.5727,98.1409,98.5451,25509.0
2019-03-08 09:40:00,107.23,107.23,106.76,106.78,25084.0,98.4992,98.4992,98.0675,98.0858,25084.0
2019-03-08 09:45:00,106.77,107.19,106.76,107.18,42435.0,98.0766,98.4624,98.0675,98.4533,42435.0
2019-03-08 09:50:00,107.16,107.19,106.99,107.1,16597.0,98.4349,98.4624,98.2787,98.3798,16597.0
2019-03-08 09:55:00,107.09,107.26,107.09,107.23,23579.0,98.3706,98.5267,98.3706,98.4992,23579.0
2019-03-08 10:00:00,107.24,107.32,107.08,107.31,15761.0,98.5084,98.5819,98.3614,98.5727,15761.0
2019-03-08 10:05:00,107.32,107.45,107.22,107.42,24690.0,98.5819,98.7013,98.49,98.6737,24690.0
2019-03-08 10:10:00,107.45,107.55,107.32,107.42,30514.0,98.7013,98.7931,98.5819,98.6737,30514.0
2019-03-08 10:15:00,107.4,107.5,107.28,107.28,11185.0,98.6553,98.7472,98.5451,98.5451,11185.0
2019-03-08 10:20:00,107.3,107.44,107.3,107.34,8583.0,98.5635,98.6921,98.5635,98.6002,8583.0
2019-03-08 10:25:00,107.35,107.57,107.3,107.51,11457.0,98.6094,98.8115,98.5635,98.7564,11457.0
2019-03-08 10:30:00,107.53,107.6,107.49,107.56,20237.0,98.7748,98.8391,98.738,98.8023,20237.0
2019-03-08 10:35:00,107.56,107.78,107.55,107.6,20321.0,98.8023,99.0044,98.7931,98.8391,20321.0
2019-03-08 10:40:00,107.6,107.85,107.52,107.82,7853.0,98.8391,99.0687,98.7656,99.0411,7853.0
2019-03-08 10:45:00,107.82,107.9,107.75,107.9,17782.0,99.0411,99.1146,98.9768,99.1146,17782.0
2019-03-08 10:50:00,107.91,107.91,107.71,107.75,17148.0,99.1238,99.1238,98.9401,98.9768,17148.0
2019-03-08 10:55:00,107.75,107.84,107.62,107.63,9232.0,98.9768,99.0595,98.8574,98.8666,9232.0
2019-03-08 11:00:00,107.62,107.77,107.61,107.69,14968.0,98.8574,98.9952,98.8482,98.9217,14968.0
2019-03-08 11:05:00,107.71,107.75,107.6,107.67,7375.0,98.9401,98.9768,98.8391,98.9034,7375.0
2019-03-08 11:10:00,107.67,107.71,107.56,107.61,18572.0,98.9034,98.9401,98.8023,98.8482,18572.0
2019-03-08 11:15:00,107.6,107.64,107.55,107.55,15640.0,98.8391,98.8758,98.7931,98.7931,15640.0
2019-03-08 11:20:00,107.56,107.57,107.48,107.56,16685.0,98.8023,98.8115,98.7288,98.8023,16685.0
2019-03-08 11:25:00,107.55,107.81,107.55,107.75,41043.0,98.7931,99.032,98.7931,98.9768,41043.0
2019-03-08 11:30:00,107.75,107.83,107.63,107.63,23392.0,98.9768,99.0503,98.8666,98.8666,23392.0
2019-03-08 11:35:00,107.64,107.64,107.51,107.52,21989.0,98.8758,98.8758,98.7564,98.7656,21989.0
2019-03-08 11:40:00,107.57,107.68,107.53,107.66,7322.0,98.8115,98.9125,98.7748,98.8942,7322.0
2019-03-08 11:45:00,107.66,107.77,107.66,107.69,11183.0,98.8942,98.9952,98.8942,98.9217,11183.0
2019-03-08 11:50:00,107.67,107.74,107.58,107.69,9804.0,98.9034,98.9677,98.8207,98.9217,9804.0
2019-03-08 11:55:00,107.69,107.73,107.66,107.69,9600.0,98.9217,98.9585,98.8942,98.9217,9600.0
2019-03-08 12:00:00,107.69,107.71,107.62,107.64,31101.0,98.9217,98.9401,98.8574,98.8758,31101.0
2019-03-08 12:05:00,107.63,107.63,107.54,107.54,8841.0,98.8666,98.8666,98.7839,98.7839,8841.0
2019-03-08 12:10:00,107.55,107.58,107.52,107.52,13421.0,98.7931,98.8207,98.7656,98.7656,13421.0
2019-03-08 12:15:00,107.53,107.57,107.48,107.49,7182.0,98.7748,98.8115,98.7288,98.738,7182.0
2019-03-08 12:20:00,107.49,107.6,107.49,107.53,10381.0,98.738,98.8391,98.738,98.7748,10381.0
2019-03-08 12:25:00,107.53,107.63,107.52,107.57,11392.0,98.7748,98.8666,98.7656,98.8115,11392.0
2019-03-08 12:30:00,107.58,107.6,107.52,107.54,18224.0,98.8207,98.8391,98.7656,98.7839,18224.0
2019-03-08 12:35:00,107.54,107.54,107.41,107.43,9674.0,98.7839,98.7839,98.6645,98.6829,9674.0
2019-03-08 12:40:00,107.43,107.53,107.42,107.47,11224.0,98.6829,98.7748,98.6737,98.7196,11224.0
2019-03-08 12:45:00,107.47,107.5,107.39,107.39,10814.0,98.7196,98.7472,98.6462,98.6462,10814.0
2019-03-08 12:50:00,107.41,107.44,107.37,107.41,5828.0,98.6645,98.6921,98.6278,98.6645,5828.0
2019-03-08 12:55:00,107.41,107.43,107.32,107.34,6398.0,98.6645,98.6829,98.5819,98.6002,6398.0
2019-03-08 13:00:00,107.34,107.4,107.34,107.4,5528.0,98.6002,98.6553,98.6002,98.6553,5528.0
2019-03-08 13:05:00,107.4,107.44,107.34,107.36,10803.0,98.6553,98.6921,98.6002,98.6186,10803.0
2019-03-08 13:10:00,107.36,107.49,107.36,107.47,7570.0,98.6186,98.738,98.6186,98.7196,7570.0
2019-03-08 13:15:00,107.45,107.45,107.36,107.41,10685.0,98.7013,98.7013,98.6186,98.6645,10685.0
2019-03-08 13:20:00,107.4,107.4,107.33,107.38,3840.0,98.6553,98.6553,98.591,98.637,3840.0
2019-03-08 13:25:00,107.38,107.51,107.36,107.51,13580.0,98.637,98.7564,98.6186,98.7564,13580.0
2019-03-08 13:30:00,107.5,107.52,107.44,107.46,5805.0,98.7472,98.7656,98.6921,98.7105,5805.0
2019-03-08 13:35:00,107.48,107.63,107.46,107.63,9739.0,98.7288,98.8666,98.7105,98.8666,9739.0
2019-03-08 13:40:00,107.62,107.71,107.62,107.63,10800.0,98.8574,98.9401,98.8574,98.8666,10800.0
2019-03-08 13:45:00,107.63,107.74,107.63,107.72,11673.0,98.8666,98.9677,98.8666,98.9493,11673.0
2019-03-08 13:50:00,107.72,107.74,107.66,107.68,13674.0,98.9493,98.9677,98.8942,98.9125,13674.0
2019-03-08 13:55:00,107.67,107.7,107.62,107.67,11987.0,98.9034,98.9309,98.8574,98.9034,11987.0
2019-03-08 14:00:00,107.68,107.69,107.56,107.58,11795.0,98.9125,98.9217,98.8023,98.8207,11795.0
2019-03-08 14:05:00,107.59,107.67,107.59,107.67,7268.0,98.8299,98.9034,98.8299,98.9034,7268.0
2019-03-08 14:10:00,107.68,107.74,107.64,107.65,9883.0,98.9125,98.9677,98.8758,98.885,9883.0
2019-03-08 14:15:00,107.66,107.76,107.66,107.74,8160.0,98.8942,98.986,98.8942,98.9677,8160.0
2019-03-08 14:20:00,107.75,107.77,107.72,107.75,10652.0,98.9768,98.9952,98.9493,98.9768,10652.0
2019-03-08 14:25:00,107.79,107.82,107.74,107.77,11509.0,99.0136,99.0411,98.9677,98.9952,11509.0
2019-03-08 14:30:00,107.76,107.83,107.74,107.74,13367.0,98.986,99.0503,98.9677,98.9677,13367.0
2019-03-08 14:35:00,107.74,107.78,107.7,107.7,10622.0,98.9677,99.0044,98.9309,98.9309,10622.0
2019-03-08 14:40:00,107.71,107.83,107.71,107.79,10760.0,98.9401,99.0503,98.9401,99.0136,10760.0
2019-03-08 14:45:00,107.79,107.83,107.76,107.76,14875.0,99.0136,99.0503,98.986,98.986,14875.0
2019-03-08 14:50:00,107.78,107.95,107.78,107.89,14519.0,99.0044,99.1606,99.0044,99.1054,14519.0
2019-03-08 14:55:00,107.89,107.9,107.72,107.74,12810.0,99.1054,99.1146,98.9493,98.9677,12810.0
2019-03-08 15:00:00,107.73,107.78,107.68,107.75,11199.0,98.9585,99.0044,98.9125,98.9768,11199.0
2019-03-08 15:05:00,107.74,107.82,107.7,107.75,13151.0,98.9677,99.0411,98.9309,98.9768,13151.0
2019-03-08 15:10:00,107.75,107.75,107.62,107.7,13327.0,98.9768,98.9768,98.8574,98.9309,13327.0
2019-03-08 15:15:00,107.74,107.74,107.57,107.65,11295.0,98.9677,98.9677,98.8115,98.885,11295.0
2019-03-08 15:20:00,107.65,107.66,107.53,107.54,11564.0,98.885,98.8942,98.7748,98.7839,11564.0
2019-03-08 15:25:00,107.53,107.6,107.52,107.53,13905.0,98.7748,98.8391,98.7656,98.7748,13905.0
2019-03-08 15:30:00,107.53,107.73,107.51,107.71,19292.0,98.7748,98.9585,98.7564,98.9401,19292.0
2019-03-08 15:35:00,107.67,107.69,107.54,107.56,23479.0,98.9034,98.9217,98.7839,98.8023,23479.0
2019-03-08 15:40:00,107.56,107.77,107.56,107.73,30684.0,98.8023,98.9952,98.8023,98.9585,30684.0
2019-03-08 15:45:00,107.73,107.83,107.71,107.76,46870.0,98.9585,99.0503,98.9401,98.986,46870.0
2019-03-08 15:50:00,107.77,108.0,107.77,107.94,60718.0,98.9952,99.2065,98.9952,99.1514,60718.0
2019-03-08 15:55:00,107.93,108.07,107.9,107.98,150035.0,99.1422,99.2708,99.1146,99.1881,150035.0
2019-03-11 09:30:00,109.01,109.2,108.74,109.06,75304.0,100.1343,100.3088,99.8862,100.1802,75304.0
2019-03-11 09:35:00,109.11,109.25,108.83,108.88,47454.0,100.2261,100.3547,99.9689,100.0148,47454.0
2019-03-11 09:40:00,108.88,108.99,108.76,108.88,26897.0,100.0148,100.1159,99.9046,100.0148,26897.0
2019-03-11 09:45:00,108.86,109.09,108.71,109.06,37523.0,99.9965,100.2077,99.8587,100.1802,37523.0
2019-03-11 09:50:00,109.06,109.29,109.02,109.02,23956.0,100.1802,100.3915,100.1434,100.1434,23956.0
2019-03-11 09:55:00,109.04,109.13,108.96,109.08,26379.0,100.1618,100.2445,100.0883,100.1986,26379.0
2019-03-11 10:00:00,109.1,109.11,108.98,109.09,24174.0,100.2169,100.2261,100.1067,100.2077,24174.0
2019-03-11 10:05:00,109.11,109.14,109.03,109.14,15535.0,100.2261,100.2537,100.1526,100.2537,15535.0
2019-03-11 10:10:00,109.15,109.2,109.09,109.15,18107.0,100.2629,100.3088,100.2077,100.2629,18107.0
2019-03-11 10:15:00,109.14,109.21,109.11,109.18,13868.0,100.2537,100.318,100.2261,100.2904,13868.0
2019-03-11 10:20:00,109.17,109.31,109.13,109.26,18978.0,100.2812,100.4098,100.2445,100.3639,18978.0
2019-03-11 10:25:00,109.27,109.3,109.23,109.27,11369.0,100.3731,100.4006,100.3363,100.3731,11369.0
2019-03-11 10:30:00,109.25,109.37,109.23,109.31,11410.0,100.3547,100.4649,100.3363,100.4098,11410.0
2019-03-11 10:35:00,109.3,109.37,109.27,109.34,10805.0,100.4006,100.4649,100.3731,100.4374,10805.0
2019-03-11 10:40:00,109.36,109.43,109.35,109.41,16212.0,100.4558,100.5201,100.4466,100.5017,16212.0
2019-03-11 10:45:00,109.4,109.48,109.4,109.44,17268.0,100.4925,100.566,100.4925,100.5292,17268.0
2019-03-11 10:50:00,109.45,109.58,109.44,109.51,25037.0,100.5384,100.6578,100.5292,100.5935,25037.0
2019-03-11 10:55:00,109.49,109.52,109.43,109.51,20541.0,100.5752,100.6027,100.5201,100.5935,20541.0
2019-03-11 11:00:00,109.52,109.57,109.49,109.53,22241.0,100.6027,100.6487,100.5752,100.6119,22241.0
2019-03-11 11:05:00,109.53,109.58,109.44,109.58,23477.0,100.6119,100.6578,100.5292,100.6578,23477.0
2019-03-11 11:10:00,109.58,109.75,109.58,109.73,19741.0,100.6578,100.814,100.6578,100.7956,19741.0
2019-03-11 11:15:00,109.73,109.79,109.71,109.72,20423.0,100.7956,100.8507,100.7773,100.7864,20423.0
2019-03-11 11:20:00,109.71,109.75,109.64,109.72,20697.0,100.7773,100.814,100.713,100.7864,20697.0
2019-03-11 11:25:00,109.71,109.75,109.65,109.75,71798.0,100.7773,100.814,100.7221,100.814,71798.0
2019-03-11 11:30:00,109.76,109.77,109.64,109.69,21345.0,100.8232,100.8324,100.713,100.7589,21345.0
2019-03-11 11:35:00,109.71,109.76,109.63,109.68,20278.0,100.7773,100.8232,100.7038,100.7497,20278.0
2019-03-11 11:40:00,109.69,109.73,109.65,109.7,12455.0,100.7589,100.7956,100.7221,100.7681,12455.0
2019-03-11 11:45:00,109.69,109.7,109.63,109.65,43562.0,100.7589,100.7681,100.7038,100.7221,43562.0
2019-03-11 11:50:00,109.64,109.71,109.62,109.7,32620.0,100.713,100.7773,100.6946,100.7681,32620.0
2019-03-11 11:55:00,109.7,109.77,109.69,109.74,19858.0,100.7681,100.8324,100.7589,100.8048,19858.0
2019-03-11 12:00:00,109.73,109.75,109.64,109.73,19394.0,100.7956,100.814,100.713,100.7956,19394.0
2019-03-11 12:05:00,109.73,109.76,109.64,109.65,13145.0,100.7956,100.8232,100.713,100.7221,13145.0
2019-03-11 12:10:00,109.64,109.68,109.61,109.62,126500.0,100.713,100.7497,100.6854,100.6946,126500.0
2019-03-11 12:15:00,109.61,109.62,109.56,109.6,44894.0,100.6854,100.6946,100.6395,100.6762,44894.0
2019-03-11 12:20:00,109.61,109.61,109.5,109.52,40874.0,100.6854,100.6854,100.5844,100.6027,40874.0
2019-03-11 12:25:00,109.51,109.55,109.46,109.47,12429.0,100.5935,100.6303,100.5476,100.5568,12429.0
2019-03-11 12:30:00,109.46,109.53,109.42,109.45,15028.0,100.5476,100.6119,100.5109,100.5384,15028.0
2019-03-11 12:35:00,109.45,109.56,109.43,109.53,10956.0,100.5384,100.6395,100.5201,100.6119,10956.0
2019-03-11 12:40:00,109.54,109.56,109.5,109.56,12176.0,100.6211,100.6395,100.5844,100.6395,12176.0
2019-03-11 12:45:00,109.56,109.61,109.5,109.5,18331.0,100.6395,100.6854,100.5844,100.5844,18331.0
2019-03-11 12:50:00,109.51,109.57,109.48,109.48,19337.0,100.5935,100.6487,100.566,100.566,19337.0
2019-03-11 12:55:00,109.47,109.5,109.38,109.4,19168.0,100.5568,100.5844,100.4741,100.4925,19168.0
2019-03-11 13:00:00,109.39,109.47,109.39,109.43,8931.0,100.4833,100.5568,100.4833,100.5201,8931.0
2019-03-11 13:05:00,109.43,109.49,109.39,109.48,10625.0,100.5201,100.5752,100.4833,100.566,10625.0
2019-03-11 13:10:00,109.49,109.52,109.46,109.52,14150.0,100.5752,100.6027,100.5476,100.6027,14150.0
2019-03-11 13:15:00,109.53,109.63,109.52,109.57,15420.0,100.6119,100.7038,100.6027,100.6487,15420.0
2019-03-11 13:20:00,109.58,109.58,109.49,109.51,13034.0,100.6578,100.6578,100.5752,100.5935,13034.0
2019-03-11 13:25:00,109.52,109.55,109.48,109.55,9331.0,100.6027,100.6303,100.566,100.6303,9331.0
2019-03-11 13:30:00,109.55,109.58,109.52,109.55,16808.0,100.6303,100.6578,100.6027,100.6303,16808.0
2019-03-11 13:35:00,109.55,109.62,109.55,109.59,18414.0,100.6303,100.6946,100.6303,100.667,18414.0
2019-03-11 13:40:00,109.6,109.64,109.59,109.63,10332.0,100.6762,100.713,100.667,100.7038,10332.0
2019-03-11 13:45:00,109.63,109.64,109.51,109.52,8860.0,100.7038,100.713,100.5935,100.6027,8860.0
2019-03-11 13:50:00,109.5,109.51,109.45,109.49,12790.0,100.5844,100.5935,100.5384,100.5752,12790.0
2019-03-11 13:55:00,109.5,109.54,109.46,109.54,10714.0,100.5844,100.6211,100.5476,100.6211,10714.0
2019-03-11 14:00:00,109.53,109.54,109.44,109.51,8917.0,100.6119,100.6211,100.5292,100.5935,8917.0
2019-03-11 14:05:00,109.52,109.55,109.42,109.44,23848.0,100.6027,100.6303,100.5109,100.5292,23848.0
2019-03-11 14:10:00,109.44,109.45,109.34,109.36,16772.0,100.5292,100.5384,100.4374,100.4558,16772.0
2019-03-11 14:15:00,109.36,109.36,109.29,109.3,15176.0,100.4558,100.4558,100.3915,100.4006,15176.0
2019-03-11 14:20:00,109.31,109.38,109.3,109.38,19291.0,100.4098,100.4741,100.4006,100.4741,19291.0
2019-03-11 14:25:00,109.37,109.37,109.33,109.33,16150.0,100.4649,100.4649,100.4282,100.4282,16150.0
2019-03-11 14:30:00,109.33,109.38,109.29,109.34,25272.0,100.4282,100.4741,100.3915,100.4374,25272.0
2019-03-11 14:35:00,109.35,109.42,109.3,109.37,19596.0,100.4466,100.5109,100.4006,100.4649,19596.0
2019-03-11 14:40:00,109.36,109.37,109.3,109.33,14560.0,100.4558,100.4649,100.4006,100.4282,14560.0
2019-03-11 14:45:00,109.33,109.38,109.31,109.32,18821.0,100.4282,100.4741,100.4098,100.419,18821.0
2019-03-11 14:50:00,109.32,109.36,109.28,109.34,14917.0,100.419,100.4558,100.3823,100.4374,14917.0
2019-03-11 14:55:00,109.33,109.37,109.29,109.33,16022.0,100.4282,100.4649,100.3915,100.4282,16022.0
2019-03-11 15:00:00,109.33,109.35,109.25,109.3,20088.0,100.4282,100.4466,100.3547,100.4006,20088.0
2019-03-11 15:05:00,109.3,109.36,109.3,109.35,13774.0,100.4006,100.4558,100.4006,100.4466,13774.0
2019-03-11 15:10:00,109.36,109.39,109.35,109.35,17046.0,100.4558,100.4833,100.4466,100.4466,17046.0
2019-03-11 15:15:00,109.35,109.36,109.26,109.28,18618.0,100.4466,100.4558,100.3639,100.3823,18618.0
2019-03-11 15:20:00,109.29,109.42,109.29,109.41,17970.0,100.3915,100.5109,100.3915,100.5017,17970.0
2019-03-11 15:25:00,109.4,109.4,109.26,109.3,25100.0,100.4925,100.4925,100.3639,100.4006,25100.0
2019-03-11 15:30:00,109.29,109.41,109.29,109.37,44549.0,100.3915,100.5017,100.3915,100.4649,44549.0
2019-03-11 15:35:00,109.37,109.43,109.33,109.35,35095.0,100.4649,100.5201,100.4282,100.4466,35095.0
2019-03-11 15:40:00,109.35,109.4,109.32,109.37,44485.0,100.4466,100.4925,100.419,100.4649,44485.0
2019-03-11 15:45:00,109.39,109.48,109.34,109.48,53471.0,100.4833,100.566,100.4374,100.566,53471.0
2019-03-11 15:50:00,109.48,109.51,109.46,109.47,107078.0,100.566,100.5935,100.5476,100.5568,107078.0
2019-03-11 15:55:00,109.48,109.56,109.46,109.54,287791.0,100.566,100.6395,100.5476,100.6211,287791.0
2019-03-12 09:30:00,109.74,110.3,109.74,110.18,59561.0,100.8048,101.3192,100.8048,101.209,59561.0
2019-03-12 09:35:00,110.17,110.42,110.04,110.36,35773.0,101.1998,101.4295,101.0804,101.3743,35773.0
2019-03-12 09:40:00,110.35,110.65,110.35,110.63,51654.0,101.3652,101.6407,101.3652,101.6224,51654.0
2019-03-12 09:45:00,110.63,110.69,110.56,110.67,28294.0,101.6224,101.6775,101.5581,101.6591,28294.0
2019-03-12 09:50:00,110.69,110.79,110.67,110.7,30095.0,101.6775,101.7693,101.6591,101.6867,30095.0
2019-03-12 09:55:00,110.72,110.76,110.58,110.58,14296.0,101.705,101.7418,101.5764,101.5764,14296.0
2019-03-12 10:00:00,110.57,110.57,110.4,110.47,20488.0,101.5672,101.5672,101.4111,101.4754,20488.0
2019-03-12 10:05:00,110.46,110.55,110.43,110.48,15954.0,101.4662,101.5489,101.4386,101.4846,15954.0
2019-03-12 10:10:00,110.48,110.49,110.25,110.25,20365.0,101.4846,101.4938,101.2733,101.2733,20365.0
2019-03-12 10:15:00,110.24,110.43,110.2,110.43,20818.0,101.2641,101.4386,101.2274,101.4386,20818.0
2019-03-12 10:20:00,110.43,110.48,110.37,110.39,18344.0,101.4386,101.4846,101.3835,101.4019,18344.0
2019-03-12 10:25:00,110.39,110.62,110.38,110.56,22300.0,101.4019,101.6132,101.3927,101.5581,22300.0
2019-03-12 10:30:00,110.57,110.76,110.57,110.74,26985.0,101.5672,101.7418,101.5672,101.7234,26985.0
2019-03-12 10:35:00,110.77,110.81,110.73,110.77,30465.0,101.751,101.7877,101.7142,101.751,30465.0
2019-03-12 10:40:00,110.79,110.88,110.69,110.69,23281.0,101.7693,101.852,101.6775,101.6775,23281.0
2019-03-12 10:45:00,110.7,110.8,110.69,110.8,25603.0,101.6867,101.7785,101.6775,101.7785,25603.0
2019-03-12 10:50:00,110.81,110.89,110.75,110.79,45452.0,101.7877,101.8612,101.7326,101.7693,45452.0
2019-03-12 10:55:00,110.79,110.8,110.54,110.62,39047.0,101.7693,101.7785,101.5397,101.6132,39047.0
2019-03-12 11:00:00,110.63,110.64,110.36,110.38,110484.0,101.6224,101.6315,101.3743,101.3927,110484.0
2019-03-12 11:05:00,110.39,110.54,110.38,110.54,23017.0,101.4019,101.5397,101.3927,101.5397,23017.0
2019-03-12 11:10:00,110.55,110.62,110.42,110.44,30452.0,101.5489,101.6132,101.4295,101.4478,30452.0
2019-03-12 11:15:00,110.43,110.51,110.34,110.4,55167.0,101.4386,101.5121,101.356,101.4111,55167.0
2019-03-12 11:20:00,110.39,110.44,110.26,110.29,23075.0,101.4019,101.4478,101.2825,101.31,23075.0
2019-03-12 11:25:00,110.3,110.35,110.22,110.34,15823.0,101.3192,101.3652,101.2457,101.356,15823.0
2019-03-12 11:30:00,110.34,110.37,110.26,110.37,15653.0,101.356,101.3835,101.2825,101.3835,15653.0
2019-03-12 11:35:00,110.36,110.42,110.35,110.41,15583.0,101.3743,101.4295,101.3652,101.4203,15583.0
2019-03-12 11:40:00,110.4,110.47,110.33,110.43,35788.0,101.4111,101.4754,101.3468,101.4386,35788.0
2019-03-12 11:45:00,110.43,110.44,110.36,110.4,44054.0,101.4386,101.4478,101.3743,101.4111,44054.0
2019-03-12 11:50:00,110.39,110.56,110.37,110.55,53439.0,101.4019,101.5581,101.3835,101.5489,53439.0
2019-03-12 11:55:00,110.55,110.65,110.43,110.64,31300.0,101.5489,101.6407,101.4386,101.6315,31300.0
2019-03-12 12:00:00,110.63,110.66,110.53,110.61,30193.0,101.6224,101.6499,101.5305,101.604,30193.0
2019-03-12 12:05:00,110.62,110.67,110.58,110.61,31558.0,101.6132,101.6591,101.5764,101.604,31558.0
2019-03-12 12:10:00,110.61,110.82,110.61,110.82,22783.0,101.604,101.7969,101.604,101.7969,22783.0
2019-03-12 12:15:00,110.81,110.81,110.66,110.68,33623.0,101.7877,101.7877,101.6499,101.6683,33623.0
2019-03-12 12:20:00,110.7,110.75,110.64,110.73,22615.0,101.6867,101.7326,101.6315,101.7142,22615.0
2019-03-12 12:25:00,110.73,110.76,110.64,110.7,15842.0,101.7142,101.7418,101.6315,101.6867,15842.0
2019-03-12 12:30:00,110.71,110.78,110.64,110.7,26712.0,101.6958,101.7601,101.6315,101.6867,26712.0
2019-03-12 12:35:00,110.69,110.74,110.68,110.72,15883.0,101.6775,101.7234,101.6683,101.705,15883.0
2019-03-12 12:40:00,110.72,110.74,110.68,110.69,16654.0,101.705,101.7234,101.6683,101.6775,16654.0
2019-03-12 12:45:00,110.69,110.82,110.69,110.82,24964.0,101.6775,101.7969,101.6775,101.7969,24964.0
2019-03-12 12:50:00,110.81,110.9,110.79,110.88,36366.0,101.7877,101.8704,101.7693,101.852,36366.0
2019-03-12 12:55:00,110.89,111.0,110.89,110.94,30345.0,101.8612,101.9622,101.8612,101.9071,30345.0
2019-03-12 13:00:00,110.94,110.98,110.93,110.97,20102.0,101.9071,101.9439,101.8979,101.9347,20102.0
2019-03-12 13:05:00,110.96,111.09,110.96,111.07,63635.0,101.9255,102.0449,101.9255,102.0265,63635.0
2019-03-12 13:10:00,111.07,111.07,110.92,110.95,20174.0,102.0265,102.0265,101.8887,101.9163,20174.0
2019-03-12 13:15:00,110.95,111.02,110.92,110.98,18235.0,101.9163,101.9806,101.8887,101.9439,18235.0
2019-03-12 13:20:00,111.0,111.13,111.0,111.12,31002.0,101.9622,102.0816,101.9622,102.0725,31002.0
2019-03-12 13:25:00,111.12,111.14,111.1,111.12,18841.0,102.0725,102.0908,102.0541,102.0725,18841.0
2019-03-12 13:30:00,111.12,111.15,111.07,111.09,20585.0,102.0725,102.1,102.0265,102.0449,20585.0
2019-03-12 13:35:00,111.08,111.16,111.06,111.16,17698.0,102.0357,102.1092,102.0173,102.1092,17698.0
2019-03-12 13:40:00,111.16,111.28,111.16,111.24,28687.0,102.1092,102.2194,102.1092,102.1827,28687.0
2019-03-12 13:45:00,111.23,111.26,111.18,111.24,15643.0,102.1735,102.2011,102.1276,102.1827,15643.0
2019-03-12 13:50:00,111.25,111.26,111.18,111.2,29243.0,102.1919,102.2011,102.1276,102.1459,29243.0
2019-03-12 13:55:00,111.2,111.21,111.12,111.13,24595.0,102.1459,102.1551,102.0725,102.0816,24595.0
2019-03-12 14:00:00,111.12,111.21,111.11,111.19,32741.0,102.0725,102.1551,102.0633,102.1368,32741.0
2019-03-12 14:05:00,111.2,111.2,111.1,111.11,20815.0,102.1459,102.1459,102.0541,102.0633,20815.0
2019-03-12 14:10:00,111.11,111.16,111.09,111.16,60045.0,102.0633,102.1092,102.0449,102.1092,60045.0
2019-03-12 14:15:00,111.15,111.27,111.15,111.25,16995.0,102.1,102.2102,102.1,102.1919,16995.0
2019-03-12 14:20:00,111.24,111.25,111.08,111.08,25551.0,102.1827,102.1919,102.0357,102.0357,25551.0
2019-03-12 14:25:00,111.08,111.1,110.99,111.02,27858.0,102.0357,102.0541,101.953,101.9806,27858.0
2019-03-12 14:30:00,111.03,111.09,110.98,111.07,14956.0,101.9898,102.0449,101.9439,102.0265,14956.0
2019-03-12 14:35:00,111.06,111.07,110.95,110.98,19888.0,102.0173,102.0265,101.9163,101.9439,19888.0
2019-03-12 14:40:00,110.98,110.99,110.87,110.9,36642.0,101.9439,101.953,101.8428,101.8704,36642.0
2019-03-12 14:45:00,110.9,110.93,110.89,110.93,20452.0,101.8704,101.8979,101.8612,101.8979,20452.0
2019-03-12 14:50:00,110.91,110.94,110.81,110.81,24409.0,101.8796,101.9071,101.7877,101.7877,24409.0
2019-03-12 14:55:00,110.8,110.89,110.79,110.88,16219.0,101.7785,101.8612,101.7693,101.852,16219.0
2019-03-12 15:00:00,110.86,110.86,110.77,110.82,26247.0,101.8336,101.8336,101.751,101.7969,26247.0
2019-03-12 15:05:00,110.82,110.85,110.72,110.78,23032.0,101.7969,101.8244,101.705,101.7601,23032.0
2019-03-12 15:10:00,110.77,110.78,110.7,110.72,38242.0,101.751,101.7601,101.6867,101.705,38242.0
2019-03-12 15:15:00,110.72,110.72,110.57,110.57,28375.0,101.705,101.705,101.5672,101.5672,28375.0
2019-03-12 15:20:00,110.56,110.69,110.54,110.69,41420.0,101.5581,101.6775,101.5397,101.6775,41420.0
2019-03-12 15:25:00,110.69,110.71,110.63,110.63,35495.0,101.6775,101.6958,101.6224,101.6224,35495.0
2019-03-12 15:30:00,110.63,110.65,110.52,110.63,62822.0,101.6224,101.6407,101.5213,101.6224,62822.0
2019-03-12 15:35:00,110.63,110.68,110.58,110.67,54867.0,101.6224,101.6683,101.5764,101.6591,54867.0
2019-03-12 15:40:00,110.67,110.67,110.58,110.66,68752.0,101.6591,101.6591,101.5764,101.6499,68752.0
2019-03-12 15:45:00,110.65,110.71,110.53,110.54,87165.0,101.6407,101.6958,101.5305,101.5397,87165.0
2019-03-12 15:50:00,110.53,110.59,110.51,110.54,129198.0,101.5305,101.5856,101.5121,101.5397,129198.0
2019-03-12 15:55:00,110.53,110.54,110.29,110.45,398690.0,101.5305,101.5397,101.31,101.457,398690.0
2019-03-13 09:30:00,110.18,110.54,110.09,110.43,80328.0,101.209,101.5397,101.1263,101.4386,80328.0
2019-03-13 09:35:00,110.43,110.79,110.38,110.77,46135.0,101.4386,101.7693,101.3927,101.751,46135.0
2019-03-13 09:40:00,110.75,110.92,110.69,110.86,38284.0,101.7326,101.8887,101.6775,101.8336,38284.0
2019-03-13 09:45:00,110.88,110.89,110.56,110.58,18187.0,101.852,101.8612,101.5581,101.5764,18187.0
2019-03-13 09:50:00,110.58,110.68,110.52,110.67,24789.0,101.5764,101.6683,101.5213,101.6591,24789.0
2019-03-13 09:55:00,110.7,110.86,110.7,110.83,24603.0,101.6867,101.8336,101.6867,101.8061,24603.0
2019-03-13 10:00:00,110.83,110.85,110.67,110.69,28819.0,101.8061,101.8244,101.6591,101.6775,28819.0
2019-03-13 10:05:00,110.67,110.76,110.64,110.71,13637.0,101.6591,101.7418,101.6315,101.6958,13637.0
2019-03-13 10:10:00,110.71,110.85,110.71,110.83,19606.0,101.6958,101.8244,101.6958,101.8061,19606.0
2019-03-13 10:15:00,110.84,110.92,110.8,110.9,30321.0,101.8153,101.8887,101.7785,101.8704,30321.0
2019-03-13 10:20:00,110.9,110.99,110.9,110.94,22190.0,101.8704,101.953,101.8704,101.9071,22190.0
2019-03-13 10:25:00,110.96,111.04,110.95,110.97,23083.0,101.9255,101.999,101.9163,101.9347,23083.0
2019-03-13 10:30:00,110.98,111.08,110.98,111.06,19561.0,101.9439,102.0357,101.9439,102.0173,19561.0
2019-03-13 10:35:00,111.08,111.13,110.98,111.0,24843.0,102.0357,102.0816,101.9439,101.9622,24843.0
2019-03-13 10:40:00,110.99,111.03,110.91,110.93,17675.0,101.953,101.9898,101.8796,101.8979,17675.0
2019-03-13 10:45:00,110.94,111.02,110.94,110.96,20307.0,101.9071,101.9806,101.9071,101.9255,20307.0
2019-03-13 10:50:00,110.97,111.15,110.97,111.12,18548.0,101.9347,102.1,101.9347,102.0725,18548.0
2019-03-13 10:55:00,111.13,111.25,111.12,111.2,37143.0,102.0816,102.1919,102.0725,102.1459,37143.0
2019-03-13 11:00:00,111.2,111.37,111.19,111.36,22251.0,102.1459,102.3021,102.1368,102.2929,22251.0
2019-03-13 11:05:00,111.37,111.5,111.34,111.4,18628.0,102.3021,102.4215,102.2745,102.3297,18628.0
2019-03-13 11:10:00,111.41,111.52,111.29,111.37,39114.0,102.3388,102.4399,102.2286,102.3021,39114.0
2019-03-13 11:15:00,111.38,111.48,111.32,111.46,22472.0,102.3113,102.4031,102.2562,102.3848,22472.0
2019-03-13 11:20:00,111.47,111.52,111.43,111.49,49541.0,102.394,102.4399,102.3572,102.4123,49541.0
2019-03-13 11:25:00,111.5,111.73,111.5,111.68,25317.0,102.4215,102.6328,102.4215,102.5869,25317.0
2019-03-13 11:30:00,111.68,111.76,111.67,111.72,25350.0,102.5869,102.6603,102.5777,102.6236,25350.0
2019-03-13 11:35:00,111.7,111.84,111.7,111.81,29159.0,102.6052,102.7338,102.6052,102.7063,29159.0
2019-03-13 11:40:00,111.81,111.84,111.72,111.76,33608.0,102.7063,102.7338,102.6236,102.6603,33608.0
2019-03-13 11:45:00,111.76,111.8,111.72,111.77,18137.0,102.6603,102.6971,102.6236,102.6695,18137.0
2019-03-13 11:50:00,111.79,111.95,111.77,111.95,29223.0,102.6879,102.8349,102.6695,102.8349,29223.0
2019-03-13 11:55:00,111.95,112.1,111.94,112.06,72998.0,102.8349,102.9727,102.8257,102.9359,72998.0
2019-03-13 12:00:00,112.06,112.16,112.02,112.15,40644.0,102.9359,103.0278,102.8992,103.0186,40644.0
2019-03-13 12:05:00,112.15,112.26,112.1,112.1,71683.0,103.0186,103.1196,102.9727,102.9727,71683.0
2019-03-13 12:10:00,112.09,112.11,111.97,111.98,16576.0,102.9635,102.9819,102.8532,102.8624,16576.0
2019-03-13 12:15:00,111.98,112.09,111.94,112.09,39076.0,102.8624,102.9635,102.8257,102.9635,39076.0
2019-03-13 12:20:00,112.08,112.18,111.97,111.97,65795.0,102.9543,103.0462,102.8532,102.8532,65795.0
2019-03-13 12:25:00,111.96,112.15,111.86,112.11,23599.0,102.8441,103.0186,102.7522,102.9819,23599.0
2019-03-13 12:30:00,112.11,112.13,111.95,112.0,15894.0,102.9819,103.0002,102.8349,102.8808,15894.0
2019-03-13 12:35:00,111.99,112.01,111.86,111.91,25106.0,102.8716,102.89,102.7522,102.7981,25106.0
2019-03-13 12:40:00,111.9,112.09,111.89,112.09,25506.0,102.7889,102.9635,102.7798,102.9635,25506.0
2019-03-13 12:45:00,112.09,112.09,111.98,112.02,20507.0,102.9635,102.9635,102.8624,102.8992,20507.0
2019-03-13 12:50:00,112.03,112.07,111.99,111.99,20506.0,102.9084,102.9451,102.8716,102.8716,20506.0
2019-03-13 12:55:00,112.0,112.18,111.99,112.18,18093.0,102.8808,103.0462,102.8716,103.0462,18093.0
2019-03-13 13:00:00,112.19,112.23,112.1,112.13,21904.0,103.0553,103.0921,102.9727,103.0002,21904.0
2019-03-13 13:05:00,112.13,112.15,112.03,112.05,18963.0,103.0002,103.0186,102.9084,102.9267,18963.0
2019-03-13 13:10:00,112.02,112.06,112.01,112.04,12501.0,102.8992,102.9359,102.89,102.9175,12501.0
2019-03-13 13:15:00,112.03,112.06,112.0,112.01,17901.0,102.9084,102.9359,102.8808,102.89,17901.0
2019-03-13 13:20:00,112.02,112.06,111.98,112.01,12028.0,102.8992,102.9359,102.8624,102.89,12028.0
2019-03-13 13:25:00,112.0,112.06,111.98,111.99,20066.0,102.8808,102.9359,102.8624,102.8716,20066.0
2019-03-13 13:30:00,111.98,112.03,111.9,111.93,19290.0,102.8624,102.9084,102.7889,102.8165,19290.0
2019-03-13 13:35:00,111.95,112.06,111.92,112.04,11733.0,102.8349,102.9359,102.8073,102.9175,11733.0
2019-03-13 13:40:00,112.04,112.06,111.92,111.95,16222.0,102.9175,102.9359,102.8073,102.8349,16222.0
2019-03-13 13:45:00,111.95,111.99,111.89,111.99,14130.0,102.8349,102.8716,102.7798,102.8716,14130.0
2019-03-13 13:50:00,111.98,112.07,111.96,112.06,12774.0,102.8624,102.9451,102.8441,102.9359,12774.0
2019-03-13 13:55:00,112.07,112.13,112.07,112.11,16786.0,102.9451,103.0002,102.9451,102.9819,16786.0
2019-03-13 14:00:00,112.11,112.18,112.08,112.14,21708.0,102.9819,103.0462,102.9543,103.0094,21708.0
2019-03-13 14:05:00,112.16,112.19,112.11,112.18,27907.0,103.0278,103.0553,102.9819,103.0462,27907.0
2019-03-13 14:10:00,112.18,112.21,112.09,112.2,19343.0,103.0462,103.0737,102.9635,103.0645,19343.0
2019-03-13 14:15:00,112.21,112.22,112.06,112.1,19147.0,103.0737,103.0829,102.9359,102.9727,19147.0
2019-03-13 14:20:00,112.1,112.14,112.07,112.1,11476.0,102.9727,103.0094,102.9451,102.9727,11476.0
2019-03-13 14:25:00,112.11,112.15,112.11,112.12,16394.0,102.9819,103.0186,102.9819,102.991,16394.0
2019-03-13 14:30:00,112.1,112.1,111.96,111.98,19212.0,102.9727,102.9727,102.8441,102.8624,19212.0
2019-03-13 14:35:00,111.97,112.02,111.93,111.96,15623.0,102.8532,102.8992,102.8165,102.8441,15623.0
2019-03-13 14:40:00,111.95,111.97,111.85,111.85,31130.0,102.8349,102.8532,102.743,102.743,31130.0
2019-03-13 14:45:00,111.86,111.86,111.52,111.65,69067.0,102.7522,102.7522,102.4399,102.5593,69067.0
2019-03-13 14:50:00,111.62,111.69,111.51,111.68,33624.0,102.5317,102.596,102.4307,102.5869,33624.0
2019-03-13 14:55:00,111.67,111.86,111.65,111.81,41521.0,102.5777,102.7522,102.5593,102.7063,41521.0
2019-03-13 15:00:00,111.8,111.88,111.68,111.83,27480.0,102.6971,102.7706,102.5869,102.7246,27480.0
2019-03-13 15:05:00,111.85,111.89,111.71,111.74,25658.0,102.743,102.7798,102.6144,102.642,25658.0
2019-03-13 15:10:00,111.75,111.84,111.7,111.71,49617.0,102.6512,102.7338,102.6052,102.6144,49617.0
2019-03-13 15:15:00,111.71,111.88,111.67,111.8,59662.0,102.6144,102.7706,102.5777,102.6971,59662.0
2019-03-13 15:20:00,111.78,111.93,111.7,111.93,75145.0,102.6787,102.8165,102.6052,102.8165,75145.0
2019-03-13 15:25:00,111.93,112.06,111.9,111.95,85861.0,102.8165,102.9359,102.7889,102.8349,85861.0
2019-03-13 15:30:00,111.94,112.05,111.89,112.04,57352.0,102.8257,102.9267,102.7798,102.9175,57352.0
2019-03-13 15:35:00,112.02,112.15,111.94,112.15,57442.0,102.8992,103.0186,102.8257,103.0186,57442.0
2019-03-13 15:40:00,112.15,112.16,112.03,112.09,65750.0,103.0186,103.0278,102.9084,102.9635,65750.0
2019-03-13 15:45:00,112.08,112.13,111.89,111.9,93510.0,102.9543,103.0002,102.7798,102.7889,93510.0
2019-03-13 15:50:00,111.91,112.0,111.9,111.96,135005.0,102.7981,102.8808,102.7889,102.8441,135005.0
2019-03-13 15:55:00,111.96,112.18,111.93,112.13,431374.0,102.8441,103.0462,102.8165,103.0002,431374.0
2019-03-14 09:30:00,112.39,112.5,112.09,112.37,59955.0,103.2391,103.3401,102.9635,103.2207,59955.0
2019-03-14 09:35:00,112.39,112.45,112.16,112.41,30667.0,103.2391,103.2942,103.0278,103.2574,30667.0
2019-03-14 09:40:00,112.46,112.46,112.31,112.42,42444.0,103.3034,103.3034,103.1656,103.2666,42444.0
2019-03-14 09:45:00,112.43,112.67,112.39,112.64,30815.0,103.2758,103.4963,103.2391,103.4687,30815.0
2019-03-14 09:50:00,112.65,112.75,112.55,112.65,31386.0,103.4779,103.5697,103.386,103.4779,31386.0
2019-03-14 09:55:00,112.63,112.68,112.56,112.6,35010.0,103.4595,103.5054,103.3952,103.432,35010.0
2019-03-14 10:00:00,112.59,112.6,112.34,112.39,41507.0,103.4228,103.432,103.1931,103.2391,41507.0
2019-03-14 10:05:00,112.38,112.56,112.35,112.56,28283.0,103.2299,103.3952,103.2023,103.3952,28283.0
2019-03-14 10:10:00,112.56,112.75,112.56,112.75,26632.0,103.3952,103.5697,103.3952,103.5697,26632.0
2019-03-14 10:15:00,112.75,112.75,112.66,112.75,30116.0,103.5697,103.5697,103.4871,103.5697,30116.0
2019-03-14 10:20:00,112.75,112.78,112.67,112.71,30677.0,103.5697,103.5973,103.4963,103.533,30677.0
2019-03-14 10:25:00,112.69,112.75,112.65,112.67,24910.0,103.5146,103.5697,103.4779,103.4963,24910.0
2019-03-14 10:30:00,112.67,112.72,112.56,112.64,43430.0,103.4963,103.5422,103.3952,103.4687,43430.0
2019-03-14 10:35:00,112.62,112.62,112.46,112.51,78655.0,103.4503,103.4503,103.3034,103.3493,78655.0
2019-03-14 10:40:00,112.53,112.57,112.46,112.49,31595.0,103.3677,103.4044,103.3034,103.3309,31595.0
2019-03-14 10:45:00,112.48,112.56,112.4,112.49,24625.0,103.3217,103.3952,103.2482,103.3309,24625.0
2019-03-14 10:50:00,112.49,112.54,112.42,112.52,31441.0,103.3309,103.3768,103.2666,103.3585,31441.0
2019-03-14 10:55:00,112.51,112.56,112.43,112.45,27551.0,103.3493,103.3952,103.2758,103.2942,27551.0
2019-03-14 11:00:00,112.45,112.49,112.37,112.38,29363.0,103.2942,103.3309,103.2207,103.2299,29363.0
2019-03-14 11:05:00,112.37,112.45,112.36,112.39,22860.0,103.2207,103.2942,103.2115,103.2391,22860.0
2019-03-14 11:10:00,112.39,112.49,112.34,112.34,39338.0,103.2391,103.3309,103.1931,103.1931,39338.0
2019-03-14 11:15:00,112.34,112.46,112.32,112.34,56945.0,103.1931,103.3034,103.1748,103.1931,56945.0
2019-03-14 11:20:00,112.33,112.4,112.32,112.37,41151.0,103.1839,103.2482,103.1748,103.2207,41151.0
2019-03-14 11:25:00,112.37,112.4,112.31,112.4,31212.0,103.2207,103.2482,103.1656,103.2482,31212.0
2019-03-14 11:30:00,112.41,112.42,112.31,112.42,39575.0,103.2574,103.2666,103.1656,103.2666,39575.0
2019-03-14 11:35:00,112.43,112.43,112.3,112.38,18758.0,103.2758,103.2758,103.1564,103.2299,18758.0
2019-03-14 11:40:00,112.38,112.51,112.38,112.51,29991.0,103.2299,103.3493,103.2299,103.3493,29991.0
2019-03-14 11:45:00,112.51,112.55,112.47,112.5,33211.0,103.3493,103.386,103.3125,103.3401,33211.0
2019-03-14 11:50:00,112.5,112.55,112.49,112.49,30513.0,103.3401,103.386,103.3309,103.3309,30513.0
2019-03-14 11:55:00,112.48,112.51,112.4,112.43,49692.0,103.3217,103.3493,103.2482,103.2758,49692.0
2019-03-14 12:00:00,112.44,112.55,112.43,112.53,39642.0,103.285,103.386,103.2758,103.3677,39642.0
2019-03-14 12:05:00,112.52,112.53,112.43,112.48,22493.0,103.3585,103.3677,103.2758,103.3217,22493.0
2019-03-14 12:10:00,112.49,112.51,112.43,112.45,23379.0,103.3309,103.3493,103.2758,103.2942,23379.0
2019-03-14 12:15:00,112.45,112.49,112.4,112.4,26488.0,103.2942,103.3309,103.2482,103.2482,26488.0
2019-03-14 12:20:00,112.4,112.41,112.23,112.23,49185.0,103.2482,103.2574,103.0921,103.0921,49185.0
2019-03-14 12:25:00,112.23,112.26,112.16,112.21,22546.0,103.0921,103.1196,103.0278,103.0737,22546.0
2019-03-14 12:30:00,112.22,112.24,112.2,112.21,13643.0,103.0829,103.1013,103.0645,103.0737,13643.0
2019-03-14 12:35:00,112.2,112.31,112.19,112.27,22004.0,103.0645,103.1656,103.0553,103.1288,22004.0
2019-03-14 12:40:00,112.28,112.3,112.23,112.27,15654.0,103.138,103.1564,103.0921,103.1288,15654.0
2019-03-14 12:45:00,112.28,112.33,112.27,112.29,19163.0,103.138,103.1839,103.1288,103.1472,19163.0
2019-03-14 12:50:00,112.3,112.38,112.24,112.25,21050.0,103.1564,103.2299,103.1013,103.1105,21050.0
2019-03-14 12:55:00,112.25,112.26,112.19,112.25,19761.0,103.1105,103.1196,103.0553,103.1105,19761.0
2019-03-14 13:00:00,112.25,112.27,112.17,112.17,15809.0,103.1105,103.1288,103.037,103.037,15809.0
2019-03-14 13:05:00,112.18,112.24,112.13,112.17,17962.0,103.0462,103.1013,103.0002,103.037,17962.0
2019-03-14 13:10:00,112.17,112.23,112.16,112.22,12817.0,103.037,103.0921,103.0278,103.0829,12817.0
2019-03-14 13:15:00,112.23,112.25,112.15,112.18,23645.0,103.0921,103.1105,103.0186,103.0462,23645.0
2019-03-14 13:20:00,112.17,112.18,112.1,112.13,22185.0,103.037,103.0462,102.9727,103.0002,22185.0
2019-03-14 13:25:00,112.13,112.14,112.06,112.09,25403.0,103.0002,103.0094,102.9359,102.9635,25403.0
2019-03-14 13:30:00,112.08,112.17,112.07,112.16,27640.0,102.9543,103.037,102.9451,103.0278,27640.0
2019-03-14 13:35:00,112.16,112.22,112.15,112.19,19113.0,103.0278,103.0829,103.0186,103.0553,19113.0
2019-03-14 13:40:00,112.19,112.23,112.12,112.21,26256.0,103.0553,103.0921,102.991,103.0737,26256.0
2019-03-14 13:45:00,112.21,112.24,112.11,112.12,16965.0,103.0737,103.1013,102.9819,102.991,16965.0
2019-03-14 13:50:00,112.11,112.13,112.03,112.1,19855.0,102.9819,103.0002,102.9084,102.9727,19855.0
2019-03-14 13:55:00,112.1,112.22,112.1,112.22,16152.0,102.9727,103.0829,102.9727,103.0829,16152.0
2019-03-14 14:00:00,112.22,112.24,112.14,112.17,25553.0,103.0829,103.1013,103.0094,103.037,25553.0
2019-03-14 14:05:00,112.18,112.21,112.15,112.18,16498.0,103.0462,103.0737,103.0186,103.0462,16498.0
2019-03-14 14:10:00,112.18,112.21,112.08,112.08,22143.0,103.0462,103.0737,102.9543,102.9543,22143.0
2019-03-14 14:15:00,112.08,112.12,112.06,112.11,38188.0,102.9543,102.991,102.9359,102.9819,38188.0
2019-03-14 14:20:00,112.11,112.15,112.09,112.11,59649.0,102.9819,103.0186,102.9635,102.9819,59649.0
2019-03-14 14:25:00,112.12,112.14,112.04,112.08,36332.0,102.991,103.0094,102.9175,102.9543,36332.0
2019-03-14 14:30:00,112.07,112.14,112.07,112.09,26231.0,102.9451,103.0094,102.9451,102.9635,26231.0
2019-03-14 14:35:00,112.09,112.12,112.03,112.04,23834.0,102.9635,102.991,102.9084,102.9175,23834.0
2019-03-14 14:40:00,112.05,112.14,112.04,112.14,17390.0,102.9267,103.0094,102.9175,103.0094,17390.0
2019-03-14 14:45:00,112.14,112.19,111.99,112.01,50745.0,103.0094,103.0553,102.8716,102.89,50745.0
2019-03-14 14:50:00,112.0,112.08,111.88,112.05,43315.0,102.8808,102.9543,102.7706,102.9267,43315.0
2019-03-14 14:55:00,112.05,112.17,112.0,112.14,18157.0,102.9267,103.037,102.8808,103.0094,18157.0
2019-03-14 15:00:00,112.14,112.17,112.05,112.14,26353.0,103.0094,103.037,102.9267,103.0094,26353.0
2019-03-14 15:05:00,112.15,112.23,112.13,112.2,33099.0,103.0186,103.0921,103.0002,103.0645,33099.0
2019-03-14 15:10:00,112.2,112.25,112.17,112.23,37433.0,103.0645,103.1105,103.037,103.0921,37433.0
2019-03-14 15:15:00,112.22,112.24,112.18,112.24,25903.0,103.0829,103.1013,103.0462,103.1013,25903.0
2019-03-14 15:20:00,112.24,112.24,112.18,112.23,27548.0,103.1013,103.1013,103.0462,103.0921,27548.0
2019-03-14 15:25:00,112.22,112.3,112.19,112.3,34485.0,103.0829,103.1564,103.0553,103.1564,34485.0
2019-03-14 15:30:00,112.3,112.3,112.25,112.27,45028.0,103.1564,103.1564,103.1105,103.1288,45028.0
2019-03-14 15:35:00,112.27,112.44,112.23,112.43,55702.0,103.1288,103.285,103.0921,103.2758,55702.0
2019-03-14 15:40:00,112.44,112.45,112.37,112.41,72433.0,103.285,103.2942,103.2207,103.2574,72433.0
2019-03-14 15:45:00,112.42,112.42,112.29,112.36,56814.0,103.2666,103.2666,103.1472,103.2115,56814.0
2019-03-14 15:50:00,112.36,112.47,112.35,112.39,120811.0,103.2115,103.3125,103.2023,103.2391,120811.0
2019-03-14 15:55:00,112.38,112.38,112.26,112.36,162832.0,103.2299,103.2299,103.1196,103.2115,162832.0
2019-03-15 09:30:00,112.71,112.88,112.53,112.75,917572.0,103.533,103.6892,103.3677,103.5697,917572.0
2019-03-15 09:35:00,112.74,112.95,112.7,112.9,22738.0,103.5606,103.7535,103.5238,103.7075,22738.0
2019-03-15 09:40:00,112.88,112.9,112.7,112.88,11925.0,103.6892,103.7075,103.5238,103.6892,11925.0
2019-03-15 09:45:00,112.87,112.96,112.8,112.94,14706.0,103.68,103.7626,103.6157,103.7443,14706.0
2019-03-15 09:50:00,112.93,112.97,112.83,112.95,18400.0,103.7351,103.7718,103.6432,103.7535,18400.0
2019-03-15 09:55:00,112.95,113.03,112.88,112.94,27992.0,103.7535,103.8269,103.6892,103.7443,27992.0
2019-03-15 10:00:00,112.98,112.98,112.69,112.83,21838.0,103.781,103.781,103.5146,103.6432,21838.0
2019-03-15 10:05:00,112.84,112.93,112.74,112.77,9809.0,103.6524,103.7351,103.5606,103.5881,9809.0
2019-03-15 10:10:00,112.77,112.81,112.66,112.66,15075.0,103.5881,103.6249,103.4871,103.4871,15075.0
2019-03-15 10:15:00,112.68,112.74,112.58,112.74,34063.0,103.5054,103.5606,103.4136,103.5606,34063.0
2019-03-15 10:20:00,112.75,112.89,112.73,112.85,9027.0,103.5697,103.6983,103.5514,103.6616,9027.0
2019-03-15 10:25:00,112.87,112.94,112.82,112.88,9192.0,103.68,103.7443,103.634,103.6892,9192.0
2019-03-15 10:30:00,112.93,112.97,112.84,112.91,18232.0,103.7351,103.7718,103.6524,103.7167,18232.0
2019-03-15 10:35:00,112.91,112.93,112.75,112.84,20562.0,103.7167,103.7351,103.5697,103.6524,20562.0
2019-03-15 10:40:00,112.82,112.92,112.76,112.92,9867.0,103.634,103.7259,103.5789,103.7259,9867.0
2019-03-15 10:45:00,112.9,113.0,112.88,112.91,11242.0,103.7075,103.7994,103.6892,103.7167,11242.0
2019-03-15 10:50:00,112.91,113.04,112.91,113.04,11278.0,103.7167,103.8361,103.7167,103.8361,11278.0
2019-03-15 10:55:00,113.03,113.19,113.03,113.08,21533.0,103.8269,103.9739,103.8269,103.8729,21533.0
2019-03-15 11:00:00,113.09,113.18,113.02,113.17,14495.0,103.8821,103.9647,103.8178,103.9555,14495.0
2019-03-15 11:05:00,113.15,113.24,113.13,113.24,10370.0,103.9372,104.0198,103.9188,104.0198,10370.0
2019-03-15 11:10:00,113.23,113.23,113.15,113.17,9145.0,104.0107,104.0107,103.9372,103.9555,9145.0
2019-03-15 11:15:00,113.18,113.24,113.17,113.22,7182.0,103.9647,104.0198,103.9555,104.0015,7182.0
2019-03-15 11:20:00,113.22,113.24,113.18,113.19,12174.0,104.0015,104.0198,103.9647,103.9739,12174.0
2019-03-15 11:25:00,113.21,113.28,113.21,113.28,9358.0,103.9923,104.0566,103.9923,104.0566,9358.0
2019-03-15 11:30:00,113.29,113.32,113.17,113.2,14868.0,104.0658,104.0933,103.9555,103.9831,14868.0
2019-03-15 11:35:00,113.19,113.2,113.09,113.13,10518.0,103.9739,103.9831,103.8821,103.9188,10518.0
2019-03-15 11:40:00,113.14,113.16,113.06,113.12,10812.0,103.928,103.9464,103.8545,103.9096,10812.0
2019-03-15 11:45:00,113.15,113.41,113.13,113.39,14965.0,103.9372,104.176,103.9188,104.1576,14965.0
2019-03-15 11:50:00,113.39,113.44,113.34,113.41,15860.0,104.1576,104.2036,104.1117,104.176,15860.0
2019-03-15 11:55:00,113.42,113.47,113.32,113.42,10624.0,104.1852,104.2311,104.0933,104.1852,10624.0
2019-03-15 12:00:00,113.41,113.42,113.35,113.39,11194.0,104.176,104.1852,104.1209,104.1576,11194.0
2019-03-15 12:05:00,113.4,113.45,113.31,113.43,15129.0,104.1668,104.2127,104.0841,104.1944,15129.0
2019-03-15 12:10:00,113.46,113.48,113.36,113.39,36005.0,104.2219,104.2403,104.1301,104.1576,36005.0
2019-03-15 12:15:00,113.39,113.41,113.28,113.32,21772.0,104.1576,104.176,104.0566,104.0933,21772.0
2019-03-15 12:20:00,113.33,113.38,113.29,113.36,10655.0,104.1025,104.1484,104.0658,104.1301,10655.0
2019-03-15 12:25:00,113.34,113.36,113.26,113.3,10114.0,104.1117,104.1301,104.0382,104.075,10114.0
2019-03-15 12:30:00,113.32,113.38,113.29,113.38,16563.0,104.0933,104.1484,104.0658,104.1484,16563.0
2019-03-15 12:35:00,113.4,113.48,113.4,113.48,11876.0,104.1668,104.2403,104.1668,104.2403,11876.0
2019-03-15 12:40:00,113.48,113.56,113.46,113.56,15139.0,104.2403,104.3138,104.2219,104.3138,15139.0
2019-03-15 12:45:00,113.57,113.67,113.55,113.67,12603.0,104.323,104.4148,104.3046,104.4148,12603.0
2019-03-15 12:50:00,113.67,113.74,113.62,113.65,16046.0,104.4148,104.4791,104.3689,104.3965,16046.0
2019-03-15 12:55:00,113.66,113.66,113.59,113.65,22228.0,104.4056,104.4056,104.3413,104.3965,22228.0
2019-03-15 13:00:00,113.68,113.69,113.61,113.66,11564.0,104.424,104.4332,104.3597,104.4056,11564.0
2019-03-15 13:05:00,113.67,113.73,113.64,113.7,13841.0,104.4148,104.4699,104.3873,104.4424,13841.0
2019-03-15 13:10:00,113.71,113.73,113.63,113.66,9879.0,104.4516,104.4699,104.3781,104.4056,9879.0
2019-03-15 13:15:00,113.65,113.71,113.62,113.62,9100.0,104.3965,104.4516,104.3689,104.3689,9100.0
2019-03-15 13:20:00,113.62,113.65,113.58,113.63,12718.0,104.3689,104.3965,104.3322,104.3781,12718.0
2019-03-15 13:25:00,113.63,113.64,113.53,113.55,13198.0,104.3781,104.3873,104.2862,104.3046,13198.0
2019-03-15 13:30:00,113.55,113.59,113.51,113.59,9699.0,104.3046,104.3413,104.2679,104.3413,9699.0
2019-03-15 13:35:00,113.59,113.63,113.57,113.61,8037.0,104.3413,104.3781,104.323,104.3597,8037.0
2019-03-15 13:40:00,113.61,113.66,113.56,113.64,8772.0,104.3597,104.4056,104.3138,104.3873,8772.0
2019-03-15 13:45:00,113.64,113.69,113.6,113.64,12467.0,104.3873,104.4332,104.3505,104.3873,12467.0
2019-03-15 13:50:00,113.64,113.69,113.6,113.61,16322.0,104.3873,104.4332,104.3505,104.3597,16322.0
2019-03-15 13:55:00,113.63,113.66,113.52,113.54,10463.0,104.3781,104.4056,104.277,104.2954,10463.0
2019-03-15 14:00:00,113.53,113.56,113.49,113.5,11409.0,104.2862,104.3138,104.2495,104.2587,11409.0
2019-03-15 14:05:00,113.52,113.52,113.44,113.44,11637.0,104.277,104.277,104.2036,104.2036,11637.0
2019-03-15 14:10:00,113.44,113.46,113.38,113.39,11415.0,104.2036,104.2219,104.1484,104.1576,11415.0
2019-03-15 14:15:00,113.4,113.42,113.34,113.34,11492.0,104.1668,104.1852,104.1117,104.1117,11492.0
2019-03-15 14:20:00,113.36,113.36,113.23,113.25,12305.0,104.1301,104.1301,104.0107,104.029,12305.0
2019-03-15 14:25:00,113.24,113.33,113.24,113.31,9086.0,104.0198,104.1025,104.0198,104.0841,9086.0
2019-03-15 14:30:00,113.33,113.41,113.32,113.41,21073.0,104.1025,104.176,104.0933,104.176,21073.0
2019-03-15 14:35:00,113.42,113.49,113.37,113.48,14390.0,104.1852,104.2495,104.1393,104.2403,14390.0
2019-03-15 14:40:00,113.48,113.6,113.48,113.58,15515.0,104.2403,104.3505,104.2403,104.3322,15515.0
2019-03-15 14:45:00,113.57,113.62,113.54,113.55,15116.0,104.323,104.3689,104.2954,104.3046,15116.0
2019-03-15 14:50:00,113.56,113.6,113.52,113.59,13851.0,104.3138,104.3505,104.277,104.3413,13851.0
2019-03-15 14:55:00,113.6,113.65,113.6,113.65,20757.0,104.3505,104.3965,104.3505,104.3965,20757.0
2019-03-15 15:00:00,113.65,113.68,113.6,113.62,24039.0,104.3965,104.424,104.3505,104.3689,24039.0
2019-03-15 15:05:00,113.63,113.68,113.57,113.58,36535.0,104.3781,104.424,104.323,104.3322,36535.0
2019-03-15 15:10:00,113.59,113.59,113.48,113.52,15310.0,104.3413,104.3413,104.2403,104.277,15310.0
2019-03-15 15:15:00,113.51,113.59,113.48,113.59,17714.0,104.2679,104.3413,104.2403,104.3413,17714.0
2019-03-15 15:20:00,113.58,113.62,113.56,113.61,17161.0,104.3322,104.3689,104.3138,104.3597,17161.0
2019-03-15 15:25:00,113.61,113.66,113.58,113.64,32014.0,104.3597,104.4056,104.3322,104.3873,32014.0
2019-03-15 15:30:00,113.63,113.69,113.62,113.69,39229.0,104.3781,104.4332,104.3689,104.4332,39229.0
2019-03-15 15:35:00,113.69,113.77,113.59,113.59,48503.0,104.4332,104.5067,104.3413,104.3413,48503.0
2019-03-15 15:40:00,113.59,113.76,113.59,113.65,43733.0,104.3413,104.4975,104.3413,104.3965,43733.0
2019-03-15 15:45:00,113.66,113.67,113.48,113.53,71826.0,104.4056,104.4148,104.2403,104.2862,71826.0
2019-03-15 15:50:00,113.53,113.53,113.34,113.4,66541.0,104.2862,104.2862,104.1117,104.1668,66541.0
2019-03-15 15:55:00,113.4,113.59,113.4,113.52,220782.0,104.1668,104.3413,104.1668,104.277,220782.0
2019-03-18 09:30:00,113.75,114.12,113.75,114.07,74546.0,104.4883,104.8282,104.4883,104.7823,74546.0
2019-03-18 09:35:00,114.08,114.1,113.61,113.68,35053.0,104.7915,104.8098,104.3597,104.424,35053.0
2019-03-18 09:40:00,113.71,113.98,113.69,113.98,15432.0,104.4516,104.6996,104.4332,104.6996,15432.0
2019-03-18 09:45:00,114.02,114.11,113.98,114.05,13157.0,104.7363,104.819,104.6996,104.7639,13157.0
2019-03-18 09:50:00,114.02,114.23,114.01,114.16,18267.0,104.7363,104.9292,104.7271,104.8649,18267.0
2019-03-18 09:55:00,114.14,114.2,114.09,114.18,28974.0,104.8466,104.9017,104.8006,104.8833,28974.0
2019-03-18 10:00:00,114.18,114.23,114.09,114.15,34440.0,104.8833,104.9292,104.8006,104.8558,34440.0
2019-03-18 10:05:00,114.15,114.18,114.0,114.18,38162.0,104.8558,104.8833,104.718,104.8833,38162.0
2019-03-18 10:10:00,114.19,114.25,114.06,114.09,18192.0,104.8925,104.9476,104.7731,104.8006,18192.0
2019-03-18 10:15:00,114.08,114.24,114.08,114.22,17697.0,104.7915,104.9384,104.7915,104.9201,17697.0
2019-03-18 10:20:00,114.2,114.2,114.01,114.05,22469.0,104.9017,104.9017,104.7271,104.7639,22469.0
2019-03-18 10:25:00,114.04,114.08,114.01,114.04,18866.0,104.7547,104.7915,104.7271,104.7547,18866.0
2019-03-18 10:30:00,114.05,114.09,113.98,114.02,16681.0,104.7639,104.8006,104.6996,104.7363,16681.0
2019-03-18 10:35:00,114.0,114.02,113.79,113.81,18156.0,104.718,104.7363,104.5251,104.5434,18156.0
2019-03-18 10:40:00,113.83,113.85,113.78,113.79,12121.0,104.5618,104.5802,104.5159,104.5251,12121.0
2019-03-18 10:45:00,113.81,113.9,113.75,113.84,13410.0,104.5434,104.6261,104.4883,104.571,13410.0
2019-03-18 10:50:00,113.83,114.0,113.83,113.84,23532.0,104.5618,104.718,104.5618,104.571,23532.0
2019-03-18 10:55:00,113.84,113.85,113.74,113.82,37220.0,104.571,104.5802,104.4791,104.5526,37220.0
2019-03-18 11:00:00,113.83,113.85,113.67,113.74,74432.0,104.5618,104.5802,104.4148,104.4791,74432.0
2019-03-18 11:05:00,113.76,113.8,113.72,113.77,50943.0,104.4975,104.5342,104.4608,104.5067,50943.0
2019-03-18 11:10:00,113.78,113.78,113.67,113.69,16274.0,104.5159,104.5159,104.4148,104.4332,16274.0
2019-03-18 11:15:00,113.7,113.73,113.61,113.61,16509.0,104.4424,104.4699,104.3597,104.3597,16509.0
2019-03-18 11:20:00,113.61,113.61,113.44,113.47,18895.0,104.3597,104.3597,104.2036,104.2311,18895.0
2019-03-18 11:25:00,113.46,113.48,113.31,113.34,27969.0,104.2219,104.2403,104.0841,104.1117,27969.0
2019-03-18 11:30:00,113.33,113.35,113.23,113.23,27926.0,104.1025,104.1209,104.0107,104.0107,27926.0
2019-03-18 11:35:00,113.23,113.37,113.16,113.36,22190.0,104.0107,104.1393,103.9464,104.1301,22190.0
2019-03-18 11:40:00,113.37,113.42,113.35,113.38,12722.0,104.1393,104.1852,104.1209,104.1484,12722.0
2019-03-18 11:45:00,113.37,113.52,113.36,113.48,16914.0,104.1393,104.277,104.1301,104.2403,16914.0
2019-03-18 11:50:00,113.5,113.54,113.41,113.43,18265.0,104.2587,104.2954,104.176,104.1944,18265.0
2019-03-18 11:55:00,113.43,113.49,113.42,113.46,13991.0,104.1944,104.2495,104.1852,104.2219,13991.0
2019-03-18 12:00:00,113.48,113.52,113.34,113.36,40312.0,104.2403,104.277,104.1117,104.1301,40312.0
2019-03-18 12:05:00,113.36,113.45,113.29,113.32,42333.0,104.1301,104.2127,104.0658,104.0933,42333.0
2019-03-18 12:10:00,113.31,113.34,113.25,113.31,15736.0,104.0841,104.1117,104.029,104.0841,15736.0
2019-03-18 12:15:00,113.33,113.36,113.28,113.3,19704.0,104.1025,104.1301,104.0566,104.075,19704.0
2019-03-18 12:20:00,113.29,113.46,113.28,113.36,14044.0,104.0658,104.2219,104.0566,104.1301,14044.0
2019-03-18 12:25:00,113.36,113.51,113.36,113.48,15026.0,104.1301,104.2679,104.1301,104.2403,15026.0
2019-03-18 12:30:00,113.47,113.48,113.38,113.42,19954.0,104.2311,104.2403,104.1484,104.1852,19954.0
2019-03-18 12:35:00,113.44,113.6,113.43,113.6,12501.0,104.2036,104.3505,104.1944,104.3505,12501.0
2019-03-18 12:40:00,113.62,113.65,113.58,113.63,16083.0,104.3689,104.3965,104.3322,104.3781,16083.0
2019-03-18 12:45:00,113.64,113.74,113.64,113.66,27265.0,104.3873,104.4791,104.3873,104.4056,27265.0
2019-03-18 12:50:00,113.67,113.78,113.66,113.77,10701.0,104.4148,104.5159,104.4056,104.5067,10701.0
2019-03-18 12:55:00,113.77,113.84,113.73,113.8,28627.0,104.5067,104.571,104.4699,104.5342,28627.0
2019-03-18 13:00:00,113.8,113.81,113.72,113.73,21513.0,104.5342,104.5434,104.4608,104.4699,21513.0
2019-03-18 13:05:00,113.74,113.78,113.69,113.74,14283.0,104.4791,104.5159,104.4332,104.4791,14283.0
2019-03-18 13:10:00,113.74,113.77,113.73,113.74,11841.0,104.4791,104.5067,104.4699,104.4791,11841.0
2019-03-18 13:15:00,113.73,113.79,113.72,113.74,9589.0,104.4699,104.5251,104.4608,104.4791,9589.0
2019-03-18 13:20:00,113.73,113.74,113.67,113.72,10969.0,104.4699,104.4791,104.4148,104.4608,10969.0
2019-03-18 13:25:00,113.71,113.73,113.64,113.65,11094.0,104.4516,104.4699,104.3873,104.3965,11094.0
2019-03-18 13:30:00,113.63,113.65,113.57,113.6,16860.0,104.3781,104.3965,104.323,104.3505,16860.0
2019-03-18 13:35:00,113.59,113.63,113.58,113.61,13154.0,104.3413,104.3781,104.3322,104.3597,13154.0
2019-03-18 13:40:00,113.61,113.66,113.57,113.63,23056.0,104.3597,104.4056,104.323,104.3781,23056.0
2019-03-18 13:45:00,113.64,113.72,113.64,113.72,35464.0,104.3873,104.4608,104.3873,104.4608,35464.0
2019-03-18 13:50:00,113.72,113.82,113.72,113.81,25192.0,104.4608,104.5526,104.4608,104.5434,25192.0
2019-03-18 13:55:00,113.8,113.8,113.69,113.72,7388.0,104.5342,104.5342,104.4332,104.4608,7388.0
2019-03-18 14:00:00,113.72,113.74,113.57,113.61,20177.0,104.4608,104.4791,104.323,104.3597,20177.0
2019-03-18 14:05:00,113.62,113.63,113.59,113.62,15273.0,104.3689,104.3781,104.3413,104.3689,15273.0
2019-03-18 14:10:00,113.62,113.65,113.5,113.5,13116.0,104.3689,104.3965,104.2587,104.2587,13116.0
2019-03-18 14:15:00,113.51,113.55,113.44,113.55,25227.0,104.2679,104.3046,104.2036,104.3046,25227.0
2019-03-18 14:20:00,113.55,113.61,113.54,113.61,9994.0,104.3046,104.3597,104.2954,104.3597,9994.0
2019-03-18 14:25:00,113.61,113.63,113.57,113.58,10450.0,104.3597,104.3781,104.323,104.3322,10450.0
2019-03-18 14:30:00,113.58,113.6,113.5,113.54,14159.0,104.3322,104.3505,104.2587,104.2954,14159.0
2019-03-18 14:35:00,113.55,113.65,113.55,113.61,12607.0,104.3046,104.3965,104.3046,104.3597,12607.0
2019-03-18 14:40:00,113.61,113.68,113.61,113.64,12835.0,104.3597,104.424,104.3597,104.3873,12835.0
2019-03-18 14:45:00,113.64,113.68,113.63,113.65,8191.0,104.3873,104.424,104.3781,104.3965,8191.0
2019-03-18 14:50:00,113.65,113.66,113.61,113.64,15687.0,104.3965,104.4056,104.3597,104.3873,15687.0
2019-03-18 14:55:00,113.64,113.65,113.55,113.55,13929.0,104.3873,104.3965,104.3046,104.3046,13929.0
2019-03-18 15:00:00,113.56,113.61,113.53,113.55,13889.0,104.3138,104.3597,104.2862,104.3046,13889.0
2019-03-18 15:05:00,113.56,113.57,113.49,113.5,23960.0,104.3138,104.323,104.2495,104.2587,23960.0
2019-03-18 15:10:00,113.5,113.53,113.45,113.5,16919.0,104.2587,104.2862,104.2127,104.2587,16919.0
2019-03-18 15:15:00,113.5,113.56,113.49,113.55,13690.0,104.2587,104.3138,104.2495,104.3046,13690.0
2019-03-18 15:20:00,113.55,113.56,113.52,113.53,17108.0,104.3046,104.3138,104.277,104.2862,17108.0
2019-03-18 15:25:00,113.53,113.58,113.5,113.5,17678.0,104.2862,104.3322,104.2587,104.2587,17678.0
2019-03-18 15:30:00,113.51,113.52,113.44,113.48,38518.0,104.2679,104.277,104.2036,104.2403,38518.0
2019-03-18 15:35:00,113.47,113.48,113.4,113.43,32602.0,104.2311,104.2403,104.1668,104.1944,32602.0
2019-03-18 15:40:00,113.43,113.53,113.4,113.52,56470.0,104.1944,104.2862,104.1668,104.277,56470.0
2019-03-18 15:45:00,113.52,113.63,113.52,113.6,59776.0,104.277,104.3781,104.277,104.3505,59776.0
2019-03-18 15:50:00,113.59,113.59,113.49,113.54,71633.0,104.3413,104.3413,104.2495,104.2954,71633.0
2019-03-18 15:55:00,113.54,113.54,113.45,113.54,109680.0,104.2954,104.2954,104.2127,104.2954,109680.0
2019-03-19 09:30:00,114.22,114.22,114.07,114.11,35179.0,104.9201,104.9201,104.7823,104.819,35179.0
2019-03-19 09:35:00,114.08,114.2,113.91,114.13,11231.0,104.7915,104.9017,104.6353,104.8374,11231.0
2019-03-19 09:40:00,114.12,114.14,113.9,113.9,12474.0,104.8282,104.8466,104.6261,104.6261,12474.0
2019-03-19 09:45:00,113.94,114.01,113.8,113.88,14182.0,104.6628,104.7271,104.5342,104.6077,14182.0
2019-03-19 09:50:00,113.9,113.91,113.58,113.66,16237.0,104.6261,104.6353,104.3322,104.4056,16237.0
2019-03-19 09:55:00,113.65,113.75,113.62,113.66,11021.0,104.3965,104.4883,104.3689,104.4056,11021.0
2019-03-19 10:00:00,113.65,113.71,113.59,113.61,21737.0,104.3965,104.4516,104.3413,104.3597,21737.0
2019-03-19 10:05:00,113.61,113.68,113.58,113.6,26160.0,104.3597,104.424,104.3322,104.3505,26160.0
2019-03-19 10:10:00,113.61,113.69,113.55,113.68,25705.0,104.3597,104.4332,104.3046,104.424,25705.0
2019-03-19 10:15:00,113.69,113.79,113.68,113.77,20409.0,104.4332,104.5251,104.424,104.5067,20409.0
2019-03-19 10:20:00,113.77,113.77,113.65,113.7,17763.0,104.5067,104.5067,104.3965,104.4424,17763.0
2019-03-19 10:25:00,113.69,113.73,113.63,113.65,14163.0,104.4332,104.4699,104.3781,104.3965,14163.0
2019-03-19 10:30:00,113.66,113.73,113.66,113.72,13501.0,104.4056,104.4699,104.4056,104.4608,13501.0
2019-03-19 10:35:00,113.74,113.82,113.74,113.79,12408.0,104.4791,104.5526,104.4791,104.5251,12408.0
2019-03-19 10:40:00,113.78,113.81,113.76,113.76,15932.0,104.5159,104.5434,104.4975,104.4975,15932.0
2019-03-19 10:45:00,113.76,113.76,113.56,113.61,23518.0,104.4975,104.4975,104.3138,104.3597,23518.0
2019-03-19 10:50:00,113.6,113.6,113.52,113.52,24758.0,104.3505,104.3505,104.277,104.277,24758.0
2019-03-19 10:55:00,113.52,113.55,113.36,113.36,15720.0,104.277,104.3046,104.1301,104.1301,15720.0
2019-03-19 11:00:00,113.35,113.44,113.34,113.43,35498.0,104.1209,104.2036,104.1117,104.1944,35498.0
2019-03-19 11:05:00,113.43,113.48,113.35,113.41,25434.0,104.1944,104.2403,104.1209,104.176,25434.0
2019-03-19 11:10:00,113.41,113.44,113.33,113.38,25727.0,104.176,104.2036,104.1025,104.1484,25727.0
2019-03-19 11:15:00,113.38,113.39,113.23,113.37,54005.0,104.1484,104.1576,104.0107,104.1393,54005.0
2019-03-19 11:20:00,113.38,113.4,113.3,113.33,17323.0,104.1484,104.1668,104.075,104.1025,17323.0
2019-03-19 11:25:00,113.34,113.37,113.31,113.33,12808.0,104.1117,104.1393,104.0841,104.1025,12808.0
2019-03-19 11:30:00,113.33,113.38,113.28,113.35,17898.0,104.1025,104.1484,104.0566,104.1209,17898.0
2019-03-19 11:35:00,113.35,113.48,113.35,113.47,18060.0,104.1209,104.2403,104.1209,104.2311,18060.0
2019-03-19 11:40:00,113.48,113.58,113.47,113.56,16003.0,104.2403,104.3322,104.2311,104.3138,16003.0
2019-03-19 11:45:00,113.55,113.62,113.52,113.59,14671.0,104.3046,104.3689,104.277,104.3413,14671.0
2019-03-19 11:50:00,113.6,113.62,113.5,113.51,21546.0,104.3505,104.3689,104.2587,104.2679,21546.0
2019-03-19 11:55:00,113.5,113.6,113.45,113.6,47315.0,104.2587,104.3505,104.2127,104.3505,47315.0
2019-03-19 12:00:00,113.61,113.71,113.57,113.58,16217.0,104.3597,104.4516,104.323,104.3322,16217.0
2019-03-19 12:05:00,113.61,113.68,113.61,113.62,11935.0,104.3597,104.424,104.3597,104.3689,11935.0
2019-03-19 12:10:00,113.62,113.65,113.61,113.62,13339.0,104.3689,104.3965,104.3597,104.3689,13339.0
2019-03-19 12:15:00,113.62,113.62,113.53,113.53,11416.0,104.3689,104.3689,104.2862,104.2862,11416.0
2019-03-19 12:20:00,113.54,113.57,113.47,113.51,16546.0,104.2954,104.323,104.2311,104.2679,16546.0
2019-03-19 12:25:00,113.51,113.52,113.43,113.43,15121.0,104.2679,104.277,104.1944,104.1944,15121.0
2019-03-19 12:30:00,113.42,113.5,113.38,113.42,16906.0,104.1852,104.2587,104.1484,104.1852,16906.0
2019-03-19 12:35:00,113.42,113.42,113.35,113.37,16855.0,104.1852,104.1852,104.1209,104.1393,16855.0
2019-03-19 12:40:00,113.37,113.43,113.34,113.34,13113.0,104.1393,104.1944,104.1117,104.1117,13113.0
2019-03-19 12:45:00,113.36,113.38,112.62,112.72,84829.0,104.1301,104.1484,103.4503,103.5422,84829.0
2019-03-19 12:50:00,112.7,112.9,112.63,112.79,66361.0,103.5238,103.7075,103.4595,103.6065,66361.0
2019-03-19 12:55:00,112.8,113.05,112.79,113.05,28069.0,103.6157,103.8453,103.6065,103.8453,28069.0
2019-03-19 13:00:00,113.06,113.06,112.96,113.04,61915.0,103.8545,103.8545,103.7626,103.8361,61915.0
2019-03-19 13:05:00,113.05,113.11,112.97,112.99,12861.0,103.8453,103.9004,103.7718,103.7902,12861.0
2019-03-19 13:10:00,113.0,113.16,112.98,113.16,16334.0,103.7994,103.9464,103.781,103.9464,16334.0
2019-03-19 13:15:00,113.15,113.17,113.12,113.15,9027.0,103.9372,103.9555,103.9096,103.9372,9027.0
2019-03-19 13:20:00,113.15,113.19,113.09,113.09,15471.0,103.9372,103.9739,103.8821,103.8821,15471.0
2019-03-19 13:25:00,113.1,113.14,113.07,113.09,17856.0,103.8912,103.928,103.8637,103.8821,17856.0
2019-03-19 13:30:00,113.09,113.14,113.06,113.13,19239.0,103.8821,103.928,103.8545,103.9188,19239.0
2019-03-19 13:35:00,113.13,113.2,113.12,113.14,13478.0,103.9188,103.9831,103.9096,103.928,13478.0
2019-03-19 13:40:00,113.13,113.16,112.95,113.02,66699.0,103.9188,103.9464,103.7535,103.8178,66699.0
2019-03-19 13:45:00,113.0,113.0,112.93,112.97,11071.0,103.7994,103.7994,103.7351,103.7718,11071.0
2019-03-19 13:50:00,112.98,112.99,112.83,112.86,12495.0,103.781,103.7902,103.6432,103.6708,12495.0
2019-03-19 13:55:00,112.87,112.88,112.81,112.81,22631.0,103.68,103.6892,103.6249,103.6249,22631.0
2019-03-19 14:00:00,112.81,112.91,112.8,112.91,16601.0,103.6249,103.7167,103.6157,103.7167,16601.0
2019-03-19 14:05:00,112.91,112.94,112.78,112.81,20014.0,103.7167,103.7443,103.5973,103.6249,20014.0
2019-03-19 14:10:00,112.81,112.82,112.72,112.77,14627.0,103.6249,103.634,103.5422,103.5881,14627.0
2019-03-19 14:15:00,112.76,112.77,112.66,112.68,49161.0,103.5789,103.5881,103.4871,103.5054,49161.0
2019-03-19 14:20:00,112.67,112.72,112.63,112.64,31157.0,103.4963,103.5422,103.4595,103.4687,31157.0
2019-03-19 14:25:00,112.64,112.73,112.64,112.71,12818.0,103.4687,103.5514,103.4687,103.533,12818.0
2019-03-19 14:30:00,112.71,112.82,112.67,112.82,18630.0,103.533,103.634,103.4963,103.634,18630.0
2019-03-19 14:35:00,112.82,112.89,112.81,112.83,24488.0,103.634,103.6983,103.6249,103.6432,24488.0
2019-03-19 14:40:00,112.84,113.01,112.84,112.98,17774.0,103.6524,103.8086,103.6524,103.781,17774.0
2019-03-19 14:45:00,112.99,113.02,112.94,112.97,20435.0,103.7902,103.8178,103.7443,103.7718,20435.0
2019-03-19 14:50:00,112.98,113.03,112.92,113.02,32375.0,103.781,103.8269,103.7259,103.8178,32375.0
2019-03-19 14:55:00,113.03,113.05,112.86,112.88,26654.0,103.8269,103.8453,103.6708,103.6892,26654.0
2019-03-19 15:00:00,112.9,112.92,112.8,112.89,31868.0,103.7075,103.7259,103.6157,103.6983,31868.0
2019-03-19 15:05:00,112.9,112.96,112.9,112.93,18811.0,103.7075,103.7626,103.7075,103.7351,18811.0
2019-03-19 15:10:00,112.92,112.93,112.84,112.85,51520.0,103.7259,103.7351,103.6524,103.6616,51520.0
2019-03-19 15:15:00,112.84,112.85,112.71,112.77,27569.0,103.6524,103.6616,103.533,103.5881,27569.0
2019-03-19 15:20:00,112.78,112.78,112.67,112.7,33217.0,103.5973,103.5973,103.4963,103.5238,33217.0
2019-03-19 15:25:00,112.69,112.71,112.61,112.64,23125.0,103.5146,103.533,103.4411,103.4687,23125.0
2019-03-19 15:30:00,112.63,112.66,112.52,112.63,50321.0,103.4595,103.4871,103.3585,103.4595,50321.0
2019-03-19 15:35:00,112.63,112.63,112.49,112.54,52987.0,103.4595,103.4595,103.3309,103.3768,52987.0
2019-03-19 15:40:00,112.52,112.52,112.36,112.39,50050.0,103.3585,103.3585,103.2115,103.2391,50050.0
2019-03-19 15:45:00,112.39,112.57,112.38,112.53,55967.0,103.2391,103.4044,103.2299,103.3677,55967.0
2019-03-19 15:50:00,112.53,112.56,112.4,112.45,93643.0,103.3677,103.3952,103.2482,103.2942,93643.0
2019-03-19 15:55:00,112.44,112.71,112.44,112.69,225408.0,103.285,103.533,103.285,103.5146,225408.0
2019-03-20 09:30:00,112.26,112.46,111.7,111.8,78175.0,103.1196,103.3034,102.6052,102.6971,78175.0
2019-03-20 09:35:00,111.85,112.0,111.58,111.72,53113.0,102.743,102.8808,102.495,102.6236,53113.0
2019-03-20 09:40:00,111.72,111.75,111.53,111.72,44888.0,102.6236,102.6512,102.4491,102.6236,44888.0
2019-03-20 09:45:00,111.75,112.0,111.75,111.96,18649.0,102.6512,102.8808,102.6512,102.8441,18649.0
2019-03-20 09:50:00,111.95,112.12,111.93,112.04,43538.0,102.8349,102.991,102.8165,102.9175,43538.0
2019-03-20 09:55:00,112.02,112.1,111.78,111.78,26172.0,102.8992,102.9727,102.6787,102.6787,26172.0
2019-03-20 10:00:00,111.81,112.02,111.78,112.01,23280.0,102.7063,102.8992,102.6787,102.89,23280.0
2019-03-20 10:05:00,112.02,112.26,112.01,112.16,19719.0,102.8992,103.1196,102.89,103.0278,19719.0
2019-03-20 10:10:00,112.17,112.17,111.98,111.99,25463.0,103.037,103.037,102.8624,102.8716,25463.0
2019-03-20 10:15:00,111.99,112.04,111.93,112.0,27868.0,102.8716,102.9175,102.8165,102.8808,27868.0
2019-03-20 10:20:00,111.99,112.05,111.87,111.98,21238.0,102.8716,102.9267,102.7614,102.8624,21238.0
2019-03-20 10:25:00,111.98,112.04,111.97,111.98,26676.0,102.8624,102.9175,102.8532,102.8624,26676.0
2019-03-20 10:30:00,111.98,112.0,111.91,111.92,14836.0,102.8624,102.8808,102.7981,102.8073,14836.0
2019-03-20 10:35:00,111.93,112.0,111.84,111.89,31779.0,102.8165,102.8808,102.7338,102.7798,31779.0
2019-03-20 10:40:00,111.93,112.0,111.91,111.96,11487.0,102.8165,102.8808,102.7981,102.8441,11487.0
2019-03-20 10:45:00,111.97,112.0,111.95,112.0,21287.0,102.8532,102.8808,102.8349,102.8808,21287.0
2019-03-20 10:50:00,112.0,112.13,111.98,112.0,38998.0,102.8808,103.0002,102.8624,102.8808,38998.0
2019-03-20 10:55:00,111.98,112.08,111.98,112.06,8386.0,102.8624,102.9543,102.8624,102.9359,8386.0
2019-03-20 11:00:00,112.09,112.25,112.09,112.19,36709.0,102.9635,103.1105,102.9635,103.0553,36709.0
2019-03-20 11:05:00,112.2,112.23,112.11,112.13,14051.0,103.0645,103.0921,102.9819,103.0002,14051.0
2019-03-20 11:10:00,112.13,112.13,111.9,111.9,13848.0,103.0002,103.0002,102.7889,102.7889,13848.0
2019-03-20 11:15:00,111.89,111.99,111.82,111.95,14771.0,102.7798,102.8716,102.7155,102.8349,14771.0
2019-03-20 11:20:00,111.95,111.99,111.8,111.81,14188.0,102.8349,102.8716,102.6971,102.7063,14188.0
2019-03-20 11:25:00,111.81,111.88,111.81,111.85,21827.0,102.7063,102.7706,102.7063,102.743,21827.0
2019-03-20 11:30:00,111.85,111.9,111.81,111.84,21545.0,102.743,102.7889,102.7063,102.7338,21545.0
2019-03-20 11:35:00,111.83,111.86,111.76,111.84,31831.0,102.7246,102.7522,102.6603,102.7338,31831.0
2019-03-20 11:40:00,111.84,111.86,111.77,111.78,11191.0,102.7338,102.7522,102.6695,102.6787,11191.0
2019-03-20 11:45:00,111.79,111.86,111.76,111.78,13919.0,102.6879,102.7522,102.6603,102.6787,13919.0
2019-03-20 11:50:00,111.79,111.85,111.66,111.67,13718.0,102.6879,102.743,102.5685,102.5777,13718.0
2019-03-20 11:55:00,111.67,111.67,111.5,111.54,19172.0,102.5777,102.5777,102.4215,102.4583,19172.0
2019-03-20 12:00:00,111.58,111.62,111.51,111.55,13168.0,102.495,102.5317,102.4307,102.4674,13168.0
2019-03-20 12:05:00,111.55,111.59,111.54,111.59,7191.0,102.4674,102.5042,102.4583,102.5042,7191.0
2019-03-20 12:10:00,111.58,111.61,111.56,111.58,7690.0,102.495,102.5226,102.4766,102.495,7690.0
2019-03-20 12:15:00,111.59,111.68,111.56,111.56,11838.0,102.5042,102.5869,102.4766,102.4766,11838.0
2019-03-20 12:20:00,111.57,111.57,111.42,111.43,14544.0,102.4858,102.4858,102.348,102.3572,14544.0
2019-03-20 12:25:00,111.45,111.51,111.43,111.5,12745.0,102.3756,102.4307,102.3572,102.4215,12745.0
2019-03-20 12:30:00,111.51,111.51,111.11,111.19,26854.0,102.4307,102.4307,102.0633,102.1368,26854.0
2019-03-20 12:35:00,111.17,111.32,111.17,111.32,17983.0,102.1184,102.2562,102.1184,102.2562,17983.0
2019-03-20 12:40:00,111.31,111.37,111.22,111.28,10618.0,102.247,102.3021,102.1643,102.2194,10618.0
2019-03-20 12:45:00,111.3,111.36,111.26,111.31,10781.0,102.2378,102.2929,102.2011,102.247,10781.0
2019-03-20 12:50:00,111.31,111.43,111.31,111.41,7407.0,102.247,102.3572,102.247,102.3388,7407.0
2019-03-20 12:55:00,111.41,111.48,111.4,111.47,8688.0,102.3388,102.4031,102.3297,102.394,8688.0
2019-03-20 13:00:00,111.47,111.53,111.43,111.5,13595.0,102.394,102.4491,102.3572,102.4215,13595.0
2019-03-20 13:05:00,111.51,111.53,111.48,111.49,14361.0,102.4307,102.4491,102.4031,102.4123,14361.0
2019-03-20 13:10:00,111.49,111.52,111.46,111.48,9772.0,102.4123,102.4399,102.3848,102.4031,9772.0
2019-03-20 13:15:00,111.48,111.49,111.4,111.47,8923.0,102.4031,102.4123,102.3297,102.394,8923.0
2019-03-20 13:20:00,111.48,111.48,111.4,111.48,11214.0,102.4031,102.4031,102.3297,102.4031,11214.0
2019-03-20 13:25:00,111.47,111.49,111.32,111.34,13109.0,102.394,102.4123,102.2562,102.2745,13109.0
2019-03-20 13:30:00,111.33,111.39,111.31,111.39,10068.0,102.2654,102.3205,102.247,102.3205,10068.0
2019-03-20 13:35:00,111.41,111.46,111.38,111.43,16368.0,102.3388,102.3848,102.3113,102.3572,16368.0
2019-03-20 13:40:00,111.43,111.45,111.37,111.43,13100.0,102.3572,102.3756,102.3021,102.3572,13100.0
2019-03-20 13:45:00,111.44,111.45,111.38,111.38,12150.0,102.3664,102.3756,102.3113,102.3113,12150.0
2019-03-20 13:50:00,111.38,111.43,111.34,111.4,13925.0,102.3113,102.3572,102.2745,102.3297,13925.0
2019-03-20 13:55:00,111.42,111.55,111.37,111.55,12196.0,102.348,102.4674,102.3021,102.4674,12196.0
2019-03-20 14:00:00,111.58,111.86,111.53,111.78,54591.0,102.495,102.7522,102.4491,102.6787,54591.0
2019-03-20 14:05:00,111.8,111.94,111.75,111.83,33744.0,102.6971,102.8257,102.6512,102.7246,33744.0
2019-03-20 14:10:00,111.85,111.93,111.73,111.83,43672.0,102.743,102.8165,102.6328,102.7246,43672.0
2019-03-20 14:15:00,111.85,111.85,111.64,111.66,27656.0,102.743,102.743,102.5501,102.5685,27656.0
2019-03-20 14:20:00,111.64,111.7,111.42,111.55,40520.0,102.5501,102.6052,102.348,102.4674,40520.0
2019-03-20 14:25:00,111.58,111.69,111.52,111.6,31676.0,102.495,102.596,102.4399,102.5134,31676.0
2019-03-20 14:30:00,111.64,111.71,111.52,111.66,34990.0,102.5501,102.6144,102.4399,102.5685,34990.0
2019-03-20 14:35:00,111.65,111.73,111.61,111.69,23170.0,102.5593,102.6328,102.5226,102.596,23170.0
2019-03-20 14:40:00,111.7,111.77,111.64,111.72,36932.0,102.6052,102.6695,102.5501,102.6236,36932.0
2019-03-20 14:45:00,111.73,112.01,111.71,111.96,25812.0,102.6328,102.89,102.6144,102.8441,25812.0
2019-03-20 14:50:00,111.99,112.05,111.82,111.83,20860.0,102.8716,102.9267,102.7155,102.7246,20860.0
2019-03-20 14:55:00,111.85,111.87,111.71,111.74,23510.0,102.743,102.7614,102.6144,102.642,23510.0
2019-03-20 15:00:00,111.75,111.83,111.61,111.64,24433.0,102.6512,102.7246,102.5226,102.5501,24433.0
2019-03-20 15:05:00,111.62,111.64,111.52,111.6,28663.0,102.5317,102.5501,102.4399,102.5134,28663.0
2019-03-20 15:10:00,111.62,111.65,111.52,111.54,16927.0,102.5317,102.5593,102.4399,102.4583,16927.0
2019-03-20 15:15:00,111.55,111.56,111.41,111.46,39139.0,102.4674,102.4766,102.3388,102.3848,39139.0
2019-03-20 15:20:00,111.46,111.49,111.36,111.37,21301.0,102.3848,102.4123,102.2929,102.3021,21301.0
2019-03-20 15:25:00,111.37,111.41,111.28,111.3,34157.0,102.3021,102.3388,102.2194,102.2378,34157.0
2019-03-20 15:30:00,111.31,111.31,110.77,110.85,63542.0,102.247,102.247,101.751,101.8244,63542.0
2019-03-20 15:35:00,110.85,110.96,110.83,110.85,36128.0,101.8244,101.9255,101.8061,101.8244,36128.0
2019-03-20 15:40:00,110.84,110.9,110.75,110.84,36461.0,101.8153,101.8704,101.7326,101.8153,36461.0
2019-03-20 15:45:00,110.84,110.99,110.82,110.83,44169.0,101.8153,101.953,101.7969,101.8061,44169.0
2019-03-20 15:50:00,110.83,110.86,110.67,110.71,57993.0,101.8061,101.8336,101.6591,101.6958,57993.0
2019-03-20 15:55:00,110.7,110.9,110.6,110.75,207216.0,101.6867,101.8704,101.5948,101.7326,207216.0
2019-03-21 09:30:00,109.96,110.34,109.81,110.31,70262.0,101.0069,101.356,100.8691,101.3284,70262.0
2019-03-21 09:35:00,110.32,110.33,109.85,110.17,68083.0,101.3376,101.3468,100.9059,101.1998,68083.0
2019-03-21 09:40:00,110.19,110.46,110.19,110.29,38277.0,101.2182,101.4662,101.2182,101.31,38277.0
2019-03-21 09:45:00,110.28,110.33,110.1,110.17,38239.0,101.3009,101.3468,101.1355,101.1998,38239.0
2019-03-21 09:50:00,110.17,110.44,110.13,110.39,22685.0,101.1998,101.4478,101.1631,101.4019,22685.0
2019-03-21 09:55:00,110.4,110.65,110.4,110.59,24716.0,101.4111,101.6407,101.4111,101.5856,24716.0
2019-03-21 10:00:00,110.59,110.67,110.46,110.47,32876.0,101.5856,101.6591,101.4662,101.4754,32876.0
2019-03-21 10:05:00,110.47,110.85,110.43,110.8,61684.0,101.4754,101.8244,101.4386,101.7785,61684.0
2019-03-21 10:10:00,110.8,110.92,110.73,110.77,32144.0,101.7785,101.8887,101.7142,101.751,32144.0
2019-03-21 10:15:00,110.77,110.77,110.61,110.63,20328.0,101.751,101.751,101.604,101.6224,20328.0
2019-03-21 10:20:00,110.64,110.72,110.58,110.65,11462.0,101.6315,101.705,101.5764,101.6407,11462.0
2019-03-21 10:25:00,110.65,110.84,110.65,110.83,36725.0,101.6407,101.8153,101.6407,101.8061,36725.0
2019-03-21 10:30:00,110.78,110.83,110.65,110.72,20386.0,101.7601,101.8061,101.6407,101.705,20386.0
2019-03-21 10:35:00,110.72,110.78,110.64,110.7,24145.0,101.705,101.7601,101.6315,101.6867,24145.0
2019-03-21 10:40:00,110.72,110.74,110.63,110.7,23815.0,101.705,101.7234,101.6224,101.6867,23815.0
2019-03-21 10:45:00,110.71,110.77,110.64,110.68,31375.0,101.6958,101.751,101.6315,101.6683,31375.0
2019-03-21 10:50:00,110.68,110.87,110.66,110.87,76136.0,101.6683,101.8428,101.6499,101.8428,76136.0
2019-03-21 10:55:00,110.89,111.02,110.81,111.02,44648.0,101.8612,101.9806,101.7877,101.9806,44648.0
2019-03-21 11:00:00,111.03,111.36,111.02,111.3,31554.0,101.9898,102.2929,101.9806,102.2378,31554.0
2019-03-21 11:05:00,111.3,111.32,111.08,111.13,16424.0,102.2378,102.2562,102.0357,102.0816,16424.0
2019-03-21 11:10:00,111.13,111.44,111.13,111.4,42810.0,102.0816,102.3664,102.0816,102.3297,42810.0
2019-03-21 11:15:00,111.39,111.48,111.28,111.28,19883.0,102.3205,102.4031,102.2194,102.2194,19883.0
2019-03-21 11:20:00,111.28,111.41,111.24,111.41,13353.0,102.2194,102.3388,102.1827,102.3388,13353.0
2019-03-21 11:25:00,111.42,111.49,111.37,111.42,24562.0,102.348,102.4123,102.3021,102.348,24562.0
2019-03-21 11:30:00,111.42,111.5,111.34,111.38,13884.0,102.348,102.4215,102.2745,102.3113,13884.0
2019-03-21 11:35:00,111.33,111.44,111.29,111.35,12831.0,102.2654,102.3664,102.2286,102.2837,12831.0
2019-03-21 11:40:00,111.34,111.55,111.3,111.53,23645.0,102.2745,102.4674,102.2378,102.4491,23645.0
2019-03-21 11:45:00,111.53,111.63,111.49,111.5,44837.0,102.4491,102.5409,102.4123,102.4215,44837.0
2019-03-21 11:50:00,111.51,111.61,111.49,111.55,35660.0,102.4307,102.5226,102.4123,102.4674,35660.0
2019-03-21 11:55:00,111.54,111.65,111.52,111.61,42943.0,102.4583,102.5593,102.4399,102.5226,42943.0
2019-03-21 12:00:00,111.62,111.69,111.57,111.59,25958.0,102.5317,102.596,102.4858,102.5042,25958.0
2019-03-21 12:05:00,111.59,111.7,111.54,111.6,18242.0,102.5042,102.6052,102.4583,102.5134,18242.0
2019-03-21 12:10:00,111.62,111.7,111.6,111.63,15240.0,102.5317,102.6052,102.5134,102.5409,15240.0
2019-03-21 12:15:00,111.64,111.67,111.42,111.43,11981.0,102.5501,102.5777,102.348,102.3572,11981.0
2019-03-21 12:20:00,111.41,111.47,111.4,111.44,10478.0,102.3388,102.394,102.3297,102.3664,10478.0
2019-03-21 12:25:00,111.43,111.43,111.27,111.29,12444.0,102.3572,102.3572,102.2102,102.2286,12444.0
2019-03-21 12:30:00,111.28,111.32,111.28,111.29,8503.0,102.2194,102.2562,102.2194,102.2286,8503.0
2019-03-21 12:35:00,111.3,111.35,111.24,111.35,7948.0,102.2378,102.2837,102.1827,102.2837,7948.0
2019-03-21 12:40:00,111.35,111.41,111.33,111.34,10665.0,102.2837,102.3388,102.2654,102.2745,10665.0
2019-03-21 12:45:00,111.36,111.38,111.31,111.34,14092.0,102.2929,102.3113,102.247,102.2745,14092.0
2019-03-21 12:50:00,111.34,111.43,111.29,111.41,11994.0,102.2745,102.3572,102.2286,102.3388,11994.0
2019-03-21 12:55:00,111.44,111.44,111.37,111.39,7770.0,102.3664,102.3664,102.3021,102.3205,7770.0
2019-03-21 13:00:00,111.39,111.58,111.39,111.58,16245.0,102.3205,102.495,102.3205,102.495,16245.0
2019-03-21 13:05:00,111.57,111.67,111.57,111.63,11553.0,102.4858,102.5777,102.4858,102.5409,11553.0
2019-03-21 13:10:00,111.63,111.67,111.58,111.58,9442.0,102.5409,102.5777,102.495,102.495,9442.0
2019-03-21 13:15:00,111.56,111.57,111.49,111.52,8066.0,102.4766,102.4858,102.4123,102.4399,8066.0
2019-03-21 13:20:00,111.5,111.54,111.46,111.54,13171.0,102.4215,102.4583,102.3848,102.4583,13171.0
2019-03-21 13:25:00,111.54,111.6,111.5,111.6,16602.0,102.4583,102.5134,102.4215,102.5134,16602.0
2019-03-21 13:30:00,111.6,111.72,111.6,111.63,14893.0,102.5134,102.6236,102.5134,102.5409,14893.0
2019-03-21 13:35:00,111.63,111.64,111.51,111.52,6263.0,102.5409,102.5501,102.4307,102.4399,6263.0
2019-03-21 13:40:00,111.54,111.58,111.45,111.51,16656.0,102.4583,102.495,102.3756,102.4307,16656.0
2019-03-21 13:45:00,111.53,111.62,111.48,111.6,7835.0,102.4491,102.5317,102.4031,102.5134,7835.0
2019-03-21 13:50:00,111.61,111.75,111.61,111.72,12640.0,102.5226,102.6512,102.5226,102.6236,12640.0
2019-03-21 13:55:00,111.72,111.73,111.57,111.61,16409.0,102.6236,102.6328,102.4858,102.5226,16409.0
2019-03-21 14:00:00,111.61,111.75,111.6,111.74,22207.0,102.5226,102.6512,102.5134,102.642,22207.0
2019-03-21 14:05:00,111.73,111.78,111.71,111.77,20299.0,102.6328,102.6787,102.6144,102.6695,20299.0
2019-03-21 14:10:00,111.78,111.92,111.77,111.83,16190.0,102.6787,102.8073,102.6695,102.7246,16190.0
2019-03-21 14:15:00,111.84,111.89,111.78,111.78,22125.0,102.7338,102.7798,102.6787,102.6787,22125.0
2019-03-21 14:20:00,111.78,111.84,111.71,111.71,24000.0,102.6787,102.7338,102.6144,102.6144,24000.0
2019-03-21 14:25:00,111.72,111.86,111.71,111.85,22569.0,102.6236,102.7522,102.6144,102.743,22569.0
2019-03-21 14:30:00,111.86,111.86,111.75,111.78,12262.0,102.7522,102.7522,102.6512,102.6787,12262.0
2019-03-21 14:35:00,111.78,111.9,111.76,111.9,9900.0,102.6787,102.7889,102.6603,102.7889,9900.0
2019-03-21 14:40:00,111.89,111.92,111.84,111.88,10272.0,102.7798,102.8073,102.7338,102.7706,10272.0
2019-03-21 14:45:00,111.89,111.96,111.88,111.92,18387.0,102.7798,102.8441,102.7706,102.8073,18387.0
2019-03-21 14:50:00,111.92,111.96,111.85,111.9,15133.0,102.8073,102.8441,102.743,102.7889,15133.0
2019-03-21 14:55:00,111.89,111.89,111.78,111.79,11231.0,102.7798,102.7798,102.6787,102.6879,11231.0
2019-03-21 15:00:00,111.8,111.95,111.72,111.94,22715.0,102.6971,102.8349,102.6236,102.8257,22715.0
2019-03-21 15:05:00,111.96,112.18,111.96,112.06,20039.0,102.8441,103.0462,102.8441,102.9359,20039.0
2019-03-21 15:10:00,112.07,112.08,111.81,111.87,25688.0,102.9451,102.9543,102.7063,102.7614,25688.0
2019-03-21 15:15:00,111.88,111.89,111.75,111.87,36555.0,102.7706,102.7798,102.6512,102.7614,36555.0
2019-03-21 15:20:00,111.87,111.99,111.84,111.99,16448.0,102.7614,102.8716,102.7338,102.8716,16448.0
2019-03-21 15:25:00,111.98,112.02,111.89,111.91,29799.0,102.8624,102.8992,102.7798,102.7981,29799.0
2019-03-21 15:30:00,111.92,111.93,111.81,111.86,35715.0,102.8073,102.8165,102.7063,102.7522,35715.0
2019-03-21 15:35:00,111.87,111.91,111.78,111.89,35969.0,102.7614,102.7981,102.6787,102.7798,35969.0
2019-03-21 15:40:00,111.88,112.09,111.86,112.08,39972.0,102.7706,102.9635,102.7522,102.9543,39972.0
2019-03-21 15:45:00,112.08,112.09,111.86,111.89,50877.0,102.9543,102.9635,102.7522,102.7798,50877.0
2019-03-21 15:50:00,111.89,111.96,111.82,111.89,50648.0,102.7798,102.8441,102.7155,102.7798,50648.0
2019-03-21 15:55:00,111.88,111.92,111.74,111.84,155498.0,102.7706,102.8073,102.642,102.7338,155498.0
2019-03-22 09:30:00,111.0,111.32,110.69,110.7,46764.0,101.9622,102.2562,101.6775,101.6867,46764.0
2019-03-22 09:35:00,110.73,111.01,110.58,110.98,24385.0,101.7142,101.9714,101.5764,101.9439,24385.0
2019-03-22 09:40:00,110.99,110.99,110.75,110.76,22813.0,101.953,101.953,101.7326,101.7418,22813.0
2019-03-22 09:45:00,110.69,110.71,110.37,110.41,20113.0,101.6775,101.6958,101.3835,101.4203,20113.0
2019-03-22 09:50:00,110.4,110.4,109.78,109.83,51555.0,101.4111,101.4111,100.8416,100.8875,51555.0
2019-03-22 09:55:00,109.8,109.86,109.64,109.7,44603.0,100.8599,100.915,100.713,100.7681,44603.0
2019-03-22 10:00:00,109.73,109.88,109.59,109.63,27441.0,100.7956,100.9334,100.667,100.7038,27441.0
2019-03-22 10:05:00,109.63,109.92,109.59,109.91,39677.0,100.7038,100.9702,100.667,100.961,39677.0
2019-03-22 10:10:00,109.9,110.0,109.82,109.93,29810.0,100.9518,101.0436,100.8783,100.9793,29810.0
2019-03-22 10:15:00,109.91,110.17,109.87,110.16,13256.0,100.961,101.1998,100.9242,101.1906,13256.0
2019-03-22 10:20:00,110.15,110.3,109.93,109.93,21010.0,101.1814,101.3192,100.9793,100.9793,21010.0
2019-03-22 10:25:00,109.97,109.99,109.75,109.87,27445.0,101.0161,101.0345,100.814,100.9242,27445.0
2019-03-22 10:30:00,109.86,109.99,109.85,109.99,13133.0,100.915,101.0345,100.9059,101.0345,13133.0
2019-03-22 10:35:00,110.0,110.24,109.96,110.18,16234.0,101.0436,101.2641,101.0069,101.209,16234.0
2019-03-22 10:40:00,110.18,110.19,109.91,110.07,32113.0,101.209,101.2182,100.961,101.108,32113.0
2019-03-22 10:45:00,110.1,110.1,109.81,109.81,19342.0,101.1355,101.1355,100.8691,100.8691,19342.0
2019-03-22 10:50:00,109.84,109.89,109.67,109.86,37002.0,100.8967,100.9426,100.7405,100.915,37002.0
2019-03-22 10:55:00,109.84,110.0,109.75,109.76,40538.0,100.8967,101.0436,100.814,100.8232,40538.0
2019-03-22 11:00:00,109.75,109.81,109.7,109.77,32353.0,100.814,100.8691,100.7681,100.8324,32353.0
2019-03-22 11:05:00,109.77,110.02,109.75,109.94,18989.0,100.8324,101.062,100.814,100.9885,18989.0
2019-03-22 11:10:00,109.93,110.01,109.8,110.01,12976.0,100.9793,101.0528,100.8599,101.0528,12976.0
2019-03-22 11:15:00,110.03,110.18,109.85,110.15,23544.0,101.0712,101.209,100.9059,101.1814,23544.0
2019-03-22 11:20:00,110.12,110.16,109.92,109.95,10400.0,101.1539,101.1906,100.9702,100.9977,10400.0
2019-03-22 11:25:00,109.89,110.11,109.88,110.03,14488.0,100.9426,101.1447,100.9334,101.0712,14488.0
2019-03-22 11:30:00,109.99,110.02,109.68,109.7,43308.0,101.0345,101.062,100.7497,100.7681,43308.0
2019-03-22 11:35:00,109.69,109.77,109.46,109.46,25977.0,100.7589,100.8324,100.5476,100.5476,25977.0
2019-03-22 11:40:00,109.48,109.59,109.35,109.4,26532.0,100.566,100.667,100.4466,100.4925,26532.0
2019-03-22 11:45:00,109.39,109.45,109.27,109.43,23818.0,100.4833,100.5384,100.3731,100.5201,23818.0
2019-03-22 11:50:00,109.4,109.4,109.12,109.12,26382.0,100.4925,100.4925,100.2353,100.2353,26382.0
2019-03-22 11:55:00,109.13,109.29,109.04,109.04,29417.0,100.2445,100.3915,100.1618,100.1618,29417.0
2019-03-22 12:00:00,109.04,109.33,108.98,109.23,24828.0,100.1618,100.4282,100.1067,100.3363,24828.0
2019-03-22 12:05:00,109.22,109.4,109.2,109.4,23782.0,100.3272,100.4925,100.3088,100.4925,23782.0
2019-03-22 12:10:00,109.4,109.41,109.28,109.32,57443.0,100.4925,100.5017,100.3823,100.419,57443.0
2019-03-22 12:15:00,109.27,109.42,109.22,109.27,30723.0,100.3731,100.5109,100.3272,100.3731,30723.0
2019-03-22 12:20:00,109.26,109.52,109.23,109.44,38796.0,100.3639,100.6027,100.3363,100.5292,38796.0
2019-03-22 12:25:00,109.46,109.52,109.37,109.49,73363.0,100.5476,100.6027,100.4649,100.5752,73363.0
2019-03-22 12:30:00,109.48,109.7,109.41,109.66,44493.0,100.566,100.7681,100.5017,100.7313,44493.0
2019-03-22 12:35:00,109.64,109.65,109.53,109.61,35868.0,100.713,100.7221,100.6119,100.6854,35868.0
2019-03-22 12:40:00,109.58,109.6,109.29,109.31,65442.0,100.6578,100.6762,100.3915,100.4098,65442.0
2019-03-22 12:45:00,109.32,109.44,109.25,109.39,34361.0,100.419,100.5292,100.3547,100.4833,34361.0
2019-03-22 12:50:00,109.39,109.85,109.39,109.81,35570.0,100.4833,100.9059,100.4833,100.8691,35570.0
2019-03-22 12:55:00,109.81,109.81,109.6,109.75,25019.0,100.8691,100.8691,100.6762,100.814,25019.0
2019-03-22 13:00:00,109.75,109.97,109.69,109.82,42433.0,100.814,101.0161,100.7589,100.8783,42433.0
2019-03-22 13:05:00,109.82,109.97,109.81,109.94,20326.0,100.8783,101.0161,100.8691,100.9885,20326.0
2019-03-22 13:10:00,109.95,109.95,109.73,109.75,21062.0,100.9977,100.9977,100.7956,100.814,21062.0
2019-03-22 13:15:00,109.79,109.82,109.73,109.75,23652.0,100.8507,100.8783,100.7956,100.814,23652.0
2019-03-22 13:20:00,109.75,109.78,109.62,109.71,24361.0,100.814,100.8416,100.6946,100.7773,24361.0
2019-03-22 13:25:00,109.7,109.73,109.59,109.66,24024.0,100.7681,100.7956,100.667,100.7313,24024.0
2019-03-22 13:30:00,109.64,109.88,109.61,109.68,42461.0,100.713,100.9334,100.6854,100.7497,42461.0
2019-03-22 13:35:00,109.69,109.74,109.59,109.62,27259.0,100.7589,100.8048,100.667,100.6946,27259.0
2019-03-22 13:40:00,109.64,109.73,109.63,109.73,31264.0,100.713,100.7956,100.7038,100.7956,31264.0
2019-03-22 13:45:00,109.73,109.74,109.58,109.64,26101.0,100.7956,100.8048,100.6578,100.713,26101.0
2019-03-22 13:50:00,109.64,109.72,109.48,109.54,35333.0,100.713,100.7864,100.566,100.6211,35333.0
2019-03-22 13:55:00,109.54,109.57,109.31,109.4,30421.0,100.6211,100.6487,100.4098,100.4925,30421.0
2019-03-22 14:00:00,109.38,109.75,109.38,109.75,24136.0,100.4741,100.814,100.4741,100.814,24136.0
2019-03-22 14:05:00,109.75,109.8,109.72,109.76,16238.0,100.814,100.8599,100.7864,100.8232,16238.0
2019-03-22 14:10:00,109.75,109.85,109.73,109.82,27668.0,100.814,100.9059,100.7956,100.8783,27668.0
2019-03-22 14:15:00,109.82,110.03,109.82,109.89,21575.0,100.8783,101.0712,100.8783,100.9426,21575.0
2019-03-22 14:20:00,109.88,110.05,109.87,109.99,19770.0,100.9334,101.0896,100.9242,101.0345,19770.0
2019-03-22 14:25:00,110.0,110.01,109.88,109.88,18870.0,101.0436,101.0528,100.9334,100.9334,18870.0
2019-03-22 14:30:00,109.87,109.96,109.7,109.71,18171.0,100.9242,101.0069,100.7681,100.7773,18171.0
2019-03-22 14:35:00,109.71,109.85,109.69,109.84,16113.0,100.7773,100.9059,100.7589,100.8967,16113.0
2019-03-22 14:40:00,109.81,110.0,109.8,109.94,18324.0,100.8691,101.0436,100.8599,100.9885,18324.0
2019-03-22 14:45:00,109.96,110.0,109.87,109.95,29744.0,101.0069,101.0436,100.9242,100.9977,29744.0
2019-03-22 14:50:00,109.98,110.16,109.98,110.08,13149.0,101.0253,101.1906,101.0253,101.1171,13149.0
2019-03-22 14:55:00,110.1,110.23,110.1,110.13,13171.0,101.1355,101.2549,101.1355,101.1631,13171.0
2019-03-22 15:00:00,110.13,110.3,110.05,110.05,12461.0,101.1631,101.3192,101.0896,101.0896,12461.0
2019-03-22 15:05:00,110.06,110.2,110.06,110.1,21445.0,101.0988,101.2274,101.0988,101.1355,21445.0
2019-03-22 15:10:00,110.09,110.11,109.84,109.87,18399.0,101.1263,101.1447,100.8967,100.9242,18399.0
2019-03-22 15:15:00,109.88,109.97,109.75,109.87,24894.0,100.9334,101.0161,100.814,100.9242,24894.0
2019-03-22 15:20:00,109.85,110.06,109.84,110.05,26965.0,100.9059,101.0988,100.8967,101.0896,26965.0
2019-03-22 15:25:00,110.06,110.06,109.9,109.91,38325.0,101.0988,101.0988,100.9518,100.961,38325.0
2019-03-22 15:30:00,109.9,109.94,109.63,109.66,48367.0,100.9518,100.9885,100.7038,100.7313,48367.0
2019-03-22 15:35:00,109.65,109.77,109.62,109.63,54175.0,100.7221,100.8324,100.6946,100.7038,54175.0
2019-03-22 15:40:00,109.63,109.66,109.55,109.61,63138.0,100.7038,100.7313,100.6303,100.6854,63138.0
2019-03-22 15:45:00,109.61,109.77,109.6,109.7,82928.0,100.6854,100.8324,100.6762,100.7681,82928.0
2019-03-22 15:50:00,109.71,109.71,109.5,109.55,85254.0,100.7773,100.7773,100.5844,100.6303,85254.0
2019-03-22 15:55:00,109.54,109.61,109.4,109.47,209572.0,100.6211,100.6854,100.4925,100.5568,209572.0
2019-03-25 09:30:00,109.28,109.67,109.27,109.58,40706.0,100.3823,100.7405,100.3731,100.6578,40706.0
2019-03-25 09:35:00,109.57,109.65,109.35,109.47,34618.0,100.6487,100.7221,100.4466,100.5568,34618.0
2019-03-25 09:40:00,109.4,109.4,109.01,109.01,23513.0,100.4925,100.4925,100.1343,100.1343,23513.0
2019-03-25 09:45:00,109.02,109.03,108.64,108.7,27137.0,100.1434,100.1526,99.7944,99.8495,27137.0
2019-03-25 09:50:00,108.65,108.98,108.6,108.88,63053.0,99.8036,100.1067,99.7576,100.0148,63053.0
2019-03-25 09:55:00,108.85,108.93,108.65,108.68,23398.0,99.9873,100.0608,99.8036,99.8311,23398.0
2019-03-25 10:00:00,108.68,108.94,108.68,108.81,15581.0,99.8311,100.07,99.8311,99.9505,15581.0
2019-03-25 10:05:00,108.83,108.95,108.77,108.83,20488.0,99.9689,100.0791,99.9138,99.9689,20488.0
2019-03-25 10:10:00,108.81,108.93,108.77,108.89,19359.0,99.9505,100.0608,99.9138,100.024,19359.0
2019-03-25 10:15:00,108.87,109.03,108.85,108.91,22519.0,100.0057,100.1526,99.9873,100.0424,22519.0
2019-03-25 10:20:00,108.88,108.93,108.8,108.9,13507.0,100.0148,100.0608,99.9414,100.0332,13507.0
2019-03-25 10:25:00,108.9,109.19,108.87,109.15,19285.0,100.0332,100.2996,100.0057,100.2629,19285.0
2019-03-25 10:30:00,109.16,109.32,109.12,109.27,12367.0,100.272,100.419,100.2353,100.3731,12367.0
2019-03-25 10:35:00,109.28,109.33,109.18,109.21,25686.0,100.3823,100.4282,100.2904,100.318,25686.0
2019-03-25 10:40:00,109.2,109.45,109.19,109.39,17396.0,100.3088,100.5384,100.2996,100.4833,17396.0
2019-03-25 10:45:00,109.39,109.59,109.29,109.59,25972.0,100.4833,100.667,100.3915,100.667,25972.0
2019-03-25 10:50:00,109.6,109.83,109.58,109.7,50119.0,100.6762,100.8875,100.6578,100.7681,50119.0
2019-03-25 10:55:00,109.71,109.86,109.69,109.8,28513.0,100.7773,100.915,100.7589,100.8599,28513.0
2019-03-25 11:00:00,109.81,109.92,109.59,109.64,74658.0,100.8691,100.9702,100.667,100.713,74658.0
2019-03-25 11:05:00,109.64,109.81,109.62,109.69,8785.0,100.713,100.8691,100.6946,100.7589,8785.0
2019-03-25 11:10:00,109.72,109.78,109.56,109.73,15674.0,100.7864,100.8416,100.6395,100.7956,15674.0
2019-03-25 11:15:00,109.73,109.89,109.72,109.87,12891.0,100.7956,100.9426,100.7864,100.9242,12891.0
2019-03-25 11:20:00,109.91,110.01,109.8,109.8,20664.0,100.961,101.0528,100.8599,100.8599,20664.0
2019-03-25 11:25:00,109.83,110.07,109.83,110.05,15244.0,100.8875,101.108,100.8875,101.0896,15244.0
2019-03-25 11:30:00,110.04,110.07,109.93,109.93,22234.0,101.0804,101.108,100.9793,100.9793,22234.0
2019-03-25 11:35:00,109.94,109.94,109.8,109.85,18373.0,100.9885,100.9885,100.8599,100.9059,18373.0
2019-03-25 11:40:00,109.86,109.86,109.6,109.6,12380.0,100.915,100.915,100.6762,100.6762,12380.0
2019-03-25 11:45:00,109.59,109.68,109.49,109.52,7838.0,100.667,100.7497,100.5752,100.6027,7838.0
2019-03-25 11:50:00,109.51,109.57,109.49,109.56,11329.0,100.5935,100.6487,100.5752,100.6395,11329.0
2019-03-25 11:55:00,109.58,109.62,109.4,109.4,13217.0,100.6578,100.6946,100.4925,100.4925,13217.0
2019-03-25 12:00:00,109.39,109.5,109.34,109.49,12517.0,100.4833,100.5844,100.4374,100.5752,12517.0
2019-03-25 12:05:00,109.51,109.57,109.45,109.47,10679.0,100.5935,100.6487,100.5384,100.5568,10679.0
2019-03-25 12:10:00,109.44,109.58,109.4,109.45,16798.0,100.5292,100.6578,100.4925,100.5384,16798.0
2019-03-25 12:15:00,109.45,109.46,109.32,109.4,17238.0,100.5384,100.5476,100.419,100.4925,17238.0
2019-03-25 12:20:00,109.4,109.5,109.36,109.44,15397.0,100.4925,100.5844,100.4558,100.5292,15397.0
2019-03-25 12:25:00,109.45,109.49,109.36,109.37,16016.0,100.5384,100.5752,100.4558,100.4649,16016.0
2019-03-25 12:30:00,109.36,109.36,109.14,109.18,11506.0,100.4558,100.4558,100.2537,100.2904,11506.0
2019-03-25 12:35:00,109.17,109.17,109.0,109.02,16670.0,100.2812,100.2812,100.1251,100.1434,16670.0
2019-03-25 12:40:00,109.02,109.07,108.97,109.02,16941.0,100.1434,100.1894,100.0975,100.1434,16941.0
2019-03-25 12:45:00,109.03,109.11,108.98,109.06,16638.0,100.1526,100.2261,100.1067,100.1802,16638.0
2019-03-25 12:50:00,109.06,109.23,109.06,109.21,12393.0,100.1802,100.3363,100.1802,100.318,12393.0
2019-03-25 12:55:00,109.24,109.29,109.19,109.29,37434.0,100.3455,100.3915,100.2996,100.3915,37434.0
2019-03-25 13:00:00,109.29,109.29,109.0,109.05,16387.0,100.3915,100.3915,100.1251,100.171,16387.0
2019-03-25 13:05:00,109.02,109.09,108.98,109.01,13233.0,100.1434,100.2077,100.1067,100.1343,13233.0
2019-03-25 13:10:00,109.02,109.34,109.0,109.34,15817.0,100.1434,100.4374,100.1251,100.4374,15817.0
2019-03-25 13:15:00,109.34,109.36,109.15,109.2,23198.0,100.4374,100.4558,100.2629,100.3088,23198.0
2019-03-25 13:20:00,109.2,109.25,109.08,109.23,26733.0,100.3088,100.3547,100.1986,100.3363,26733.0
2019-03-25 13:25:00,109.23,109.31,108.7,109.15,154973.0,100.3363,100.4098,99.8495,100.2629,154973.0
2019-03-25 13:30:00,109.15,109.18,108.72,108.85,114096.0,100.2629,100.2904,99.8679,99.9873,114096.0
2019-03-25 13:35:00,108.88,109.11,108.66,108.74,109555.0,100.0148,100.2261,99.8128,99.8862,109555.0
2019-03-25 13:40:00,108.73,108.82,108.5,108.7,98158.0,99.8771,99.9597,99.6658,99.8495,98158.0
2019-03-25 13:45:00,108.71,108.71,108.46,108.49,28038.0,99.8587,99.8587,99.629,99.6566,28038.0
2019-03-25 13:50:00,108.54,108.55,108.45,108.46,16167.0,99.7025,99.7117,99.6199,99.629,16167.0
2019-03-25 13:55:00,108.46,108.59,108.44,108.54,27126.0,99.629,99.7485,99.6107,99.7025,27126.0
2019-03-25 14:00:00,108.56,108.62,108.48,108.5,26517.0,99.7209,99.776,99.6474,99.6658,26517.0
2019-03-25 14:05:00,108.49,108.49,108.39,108.43,14829.0,99.6566,99.6566,99.5647,99.6015,14829.0
2019-03-25 14:10:00,108.43,108.51,108.38,108.41,34208.0,99.6015,99.675,99.5556,99.5831,34208.0
2019-03-25 14:15:00,108.41,108.48,108.35,108.41,61755.0,99.5831,99.6474,99.528,99.5831,61755.0
2019-03-25 14:20:00,108.41,108.47,108.27,108.31,32104.0,99.5831,99.6382,99.4545,99.4913,32104.0
2019-03-25 14:25:00,108.29,108.4,108.19,108.39,34563.0,99.4729,99.5739,99.381,99.5647,34563.0
2019-03-25 14:30:00,108.43,108.59,108.43,108.57,20957.0,99.6015,99.7485,99.6015,99.7301,20957.0
2019-03-25 14:35:00,108.56,108.59,108.48,108.55,15650.0,99.7209,99.7485,99.6474,99.7117,15650.0
2019-03-25 14:40:00,108.55,108.73,108.53,108.71,24017.0,99.7117,99.8771,99.6933,99.8587,24017.0
2019-03-25 14:45:00,108.71,108.76,108.67,108.68,20791.0,99.8587,99.9046,99.8219,99.8311,20791.0
2019-03-25 14:50:00,108.7,108.77,108.68,108.71,21530.0,99.8495,99.9138,99.8311,99.8587,21530.0
2019-03-25 14:55:00,108.71,108.86,108.7,108.82,29375.0,99.8587,99.9965,99.8495,99.9597,29375.0
2019-03-25 15:00:00,108.82,108.93,108.8,108.86,13704.0,99.9597,100.0608,99.9414,99.9965,13704.0
2019-03-25 15:05:00,108.85,108.9,108.8,108.87,22171.0,99.9873,100.0332,99.9414,100.0057,22171.0
2019-03-25 15:10:00,108.87,109.09,108.87,109.06,21634.0,100.0057,100.2077,100.0057,100.1802,21634.0
2019-03-25 15:15:00,109.04,109.1,108.94,109.0,17712.0,100.1618,100.2169,100.07,100.1251,17712.0
2019-03-25 15:20:00,109.0,109.16,108.98,109.08,19344.0,100.1251,100.272,100.1067,100.1986,19344.0
2019-03-25 15:25:00,109.08,109.14,109.01,109.01,13423.0,100.1986,100.2537,100.1343,100.1343,13423.0
2019-03-25 15:30:00,109.02,109.07,108.95,108.95,29605.0,100.1434,100.1894,100.0791,100.0791,29605.0
2019-03-25 15:35:00,108.98,109.07,108.92,108.93,26621.0,100.1067,100.1894,100.0516,100.0608,26621.0
2019-03-25 15:40:00,108.93,109.03,108.92,109.01,48471.0,100.0608,100.1526,100.0516,100.1343,48471.0
2019-03-25 15:45:00,109.0,109.12,108.94,108.97,73459.0,100.1251,100.2353,100.07,100.0975,73459.0
2019-03-25 15:50:00,108.97,109.01,108.92,108.97,74052.0,100.0975,100.1343,100.0516,100.0975,74052.0
2019-03-25 15:55:00,108.98,109.22,108.92,109.07,250915.0,100.1067,100.3272,100.0516,100.1894,250915.0
2019-03-26 09:30:00,109.99,110.32,109.8,110.09,107688.0,101.0345,101.3376,100.8599,101.1263,107688.0
2019-03-26 09:35:00,110.08,110.32,110.07,110.19,13350.0,101.1171,101.3376,101.108,101.2182,13350.0
2019-03-26 09:40:00,110.21,110.31,110.06,110.3,11219.0,101.2366,101.3284,101.0988,101.3192,11219.0
2019-03-26 09:45:00,110.33,110.4,110.21,110.24,18015.0,101.3468,101.4111,101.2366,101.2641,18015.0
2019-03-26 09:50:00,110.24,110.3,110.06,110.17,33686.0,101.2641,101.3192,101.0988,101.1998,33686.0
2019-03-26 09:55:00,110.15,110.36,110.02,110.36,20073.0,101.1814,101.3743,101.062,101.3743,20073.0
2019-03-26 10:00:00,110.34,110.34,110.11,110.13,24888.0,101.356,101.356,101.1447,101.1631,24888.0
2019-03-26 10:05:00,110.13,110.13,109.99,109.99,29038.0,101.1631,101.1631,101.0345,101.0345,29038.0
2019-03-26 10:10:00,110.01,110.12,110.01,110.07,18339.0,101.0528,101.1539,101.0528,101.108,18339.0
2019-03-26 10:15:00,110.08,110.15,109.97,110.15,29721.0,101.1171,101.1814,101.0161,101.1814,29721.0
2019-03-26 10:20:00,110.16,110.18,109.98,110.03,16424.0,101.1906,101.209,101.0253,101.0712,16424.0
2019-03-26 10:25:00,110.0,110.21,109.98,110.15,26776.0,101.0436,101.2366,101.0253,101.1814,26776.0
2019-03-26 10:30:00,110.15,110.18,109.98,110.0,14932.0,101.1814,101.209,101.0253,101.0436,14932.0
2019-03-26 10:35:00,110.0,110.05,109.93,110.01,17580.0,101.0436,101.0896,100.9793,101.0528,17580.0
2019-03-26 10:40:00,110.0,110.04,109.92,109.95,13526.0,101.0436,101.0804,100.9702,100.9977,13526.0
2019-03-26 10:45:00,109.96,110.17,109.96,110.15,16574.0,101.0069,101.1998,101.0069,101.1814,16574.0
2019-03-26 10:50:00,110.15,110.21,110.13,110.16,26293.0,101.1814,101.2366,101.1631,101.1906,26293.0
2019-03-26 10:55:00,110.17,110.38,110.17,110.33,20479.0,101.1998,101.3927,101.1998,101.3468,20479.0
2019-03-26 11:00:00,110.34,110.37,110.22,110.29,14144.0,101.356,101.3835,101.2457,101.31,14144.0
2019-03-26 11:05:00,110.28,110.29,110.06,110.09,13598.0,101.3009,101.31,101.0988,101.1263,13598.0
2019-03-26 11:10:00,110.08,110.1,110.04,110.08,10231.0,101.1171,101.1355,101.0804,101.1171,10231.0
2019-03-26 11:15:00,110.07,110.2,109.97,110.04,12519.0,101.108,101.2274,101.0161,101.0804,12519.0
2019-03-26 11:20:00,110.01,110.12,110.0,110.06,13636.0,101.0528,101.1539,101.0436,101.0988,13636.0
2019-03-26 11:25:00,110.07,110.09,109.98,110.06,16106.0,101.108,101.1263,101.0253,101.0988,16106.0
2019-03-26 11:30:00,110.06,110.07,109.92,110.03,18997.0,101.0988,101.108,100.9702,101.0712,18997.0
2019-03-26 11:35:00,110.01,110.11,109.95,110.09,19434.0,101.0528,101.1447,100.9977,101.1263,19434.0
2019-03-26 11:40:00,110.08,110.13,110.02,110.05,11500.0,101.1171,101.1631,101.062,101.0896,11500.0
2019-03-26 11:45:00,110.04,110.05,109.85,109.95,10180.0,101.0804,101.0896,100.9059,100.9977,10180.0
2019-03-26 11:50:00,109.94,109.96,109.71,109.81,15000.0,100.9885,101.0069,100.7773,100.8691,15000.0
2019-03-26 11:55:00,109.78,109.84,109.76,109.82,14731.0,100.8416,100.8967,100.8232,100.8783,14731.0
2019-03-26 12:00:00,109.81,109.9,109.76,109.82,11984.0,100.8691,100.9518,100.8232,100.8783,11984.0
2019-03-26 12:05:00,109.8,109.85,109.71,109.77,16975.0,100.8599,100.9059,100.7773,100.8324,16975.0
2019-03-26 12:10:00,109.75,109.87,109.73,109.87,10714.0,100.814,100.9242,100.7956,100.9242,10714.0
2019-03-26 12:15:00,109.87,109.91,109.83,109.87,6724.0,100.9242,100.961,100.8875,100.9242,6724.0
2019-03-26 12:20:00,109.91,109.92,109.64,109.66,12976.0,100.961,100.9702,100.713,100.7313,12976.0
2019-03-26 12:25:00,109.65,109.67,109.56,109.62,18697.0,100.7221,100.7405,100.6395,100.6946,18697.0
2019-03-26 12:30:00,109.64,109.68,109.55,109.55,16939.0,100.713,100.7497,100.6303,100.6303,16939.0
2019-03-26 12:35:00,109.55,109.62,109.53,109.57,18207.0,100.6303,100.6946,100.6119,100.6487,18207.0
2019-03-26 12:40:00,109.58,109.61,109.45,109.53,24676.0,100.6578,100.6854,100.5384,100.6119,24676.0
2019-03-26 12:45:00,109.52,109.55,109.43,109.45,15461.0,100.6027,100.6303,100.5201,100.5384,15461.0
2019-03-26 12:50:00,109.47,109.59,109.47,109.58,14535.0,100.5568,100.667,100.5568,100.6578,14535.0
2019-03-26 12:55:00,109.58,109.6,109.45,109.54,27783.0,100.6578,100.6762,100.5384,100.6211,27783.0
2019-03-26 13:00:00,109.53,109.6,109.53,109.53,15344.0,100.6119,100.6762,100.6119,100.6119,15344.0
2019-03-26 13:05:00,109.55,109.59,109.5,109.53,11024.0,100.6303,100.667,100.5844,100.6119,11024.0
2019-03-26 13:10:00,109.52,109.64,109.51,109.64,12492.0,100.6027,100.713,100.5935,100.713,12492.0
2019-03-26 13:15:00,109.64,109.66,109.57,109.59,18383.0,100.713,100.7313,100.6487,100.667,18383.0
2019-03-26 13:20:00,109.58,109.59,109.51,109.54,19517.0,100.6578,100.667,100.5935,100.6211,19517.0
2019-03-26 13:25:00,109.52,109.53,109.46,109.5,19876.0,100.6027,100.6119,100.5476,100.5844,19876.0
2019-03-26 13:30:00,109.5,109.56,109.44,109.49,20694.0,100.5844,100.6395,100.5292,100.5752,20694.0
2019-03-26 13:35:00,109.49,109.49,109.28,109.37,29906.0,100.5752,100.5752,100.3823,100.4649,29906.0
2019-03-26 13:40:00,109.39,109.45,109.38,109.45,7294.0,100.4833,100.5384,100.4741,100.5384,7294.0
2019-03-26 13:45:00,109.46,109.49,109.4,109.4,17166.0,100.5476,100.5752,100.4925,100.4925,17166.0
2019-03-26 13:50:00,109.4,109.42,109.33,109.33,14192.0,100.4925,100.5109,100.4282,100.4282,14192.0
2019-03-26 13:55:00,109.34,109.34,109.22,109.25,11693.0,100.4374,100.4374,100.3272,100.3547,11693.0
2019-03-26 14:00:00,109.24,109.29,109.15,109.18,21870.0,100.3455,100.3915,100.2629,100.2904,21870.0
2019-03-26 14:05:00,109.18,109.23,109.14,109.14,23636.0,100.2904,100.3363,100.2537,100.2537,23636.0
2019-03-26 14:10:00,109.14,109.18,109.07,109.13,19728.0,100.2537,100.2904,100.1894,100.2445,19728.0
2019-03-26 14:15:00,109.16,109.22,109.15,109.19,29610.0,100.272,100.3272,100.2629,100.2996,29610.0
2019-03-26 14:20:00,109.19,109.21,109.1,109.17,19137.0,100.2996,100.318,100.2169,100.2812,19137.0
2019-03-26 14:25:00,109.17,109.21,109.11,109.15,23022.0,100.2812,100.318,100.2261,100.2629,23022.0
2019-03-26 14:30:00,109.15,109.2,109.05,109.1,25480.0,100.2629,100.3088,100.171,100.2169,25480.0
2019-03-26 14:35:00,109.12,109.26,109.1,109.26,26239.0,100.2353,100.3639,100.2169,100.3639,26239.0
2019-03-26 14:40:00,109.27,109.31,109.25,109.3,22144.0,100.3731,100.4098,100.3547,100.4006,22144.0
2019-03-26 14:45:00,109.31,109.38,109.3,109.36,16870.0,100.4098,100.4741,100.4006,100.4558,16870.0
2019-03-26 14:50:00,109.35,109.36,109.23,109.24,27257.0,100.4466,100.4558,100.3363,100.3455,27257.0
2019-03-26 14:55:00,109.24,109.43,109.24,109.4,29162.0,100.3455,100.5201,100.3455,100.4925,29162.0
2019-03-26 15:00:00,109.39,109.5,109.38,109.48,46016.0,100.4833,100.5844,100.4741,100.566,46016.0
2019-03-26 15:05:00,109.48,109.49,109.36,109.37,30396.0,100.566,100.5752,100.4558,100.4649,30396.0
2019-03-26 15:10:00,109.38,109.43,109.33,109.34,48639.0,100.4741,100.5201,100.4282,100.4374,48639.0
2019-03-26 15:15:00,109.38,109.42,109.29,109.3,35279.0,100.4741,100.5109,100.3915,100.4006,35279.0
2019-03-26 15:20:00,109.3,109.34,109.24,109.31,45925.0,100.4006,100.4374,100.3455,100.4098,45925.0
2019-03-26 15:25:00,109.3,109.35,109.24,109.28,28949.0,100.4006,100.4466,100.3455,100.3823,28949.0
2019-03-26 15:30:00,109.29,109.43,109.24,109.4,43408.0,100.3915,100.5201,100.3455,100.4925,43408.0
2019-03-26 15:35:00,109.42,109.46,109.35,109.35,59103.0,100.5109,100.5476,100.4466,100.4466,59103.0
2019-03-26 15:40:00,109.35,109.42,109.32,109.38,52105.0,100.4466,100.5109,100.419,100.4741,52105.0
2019-03-26 15:45:00,109.39,109.48,109.36,109.47,73901.0,100.4833,100.566,100.4558,100.5568,73901.0
2019-03-26 15:50:00,109.47,109.57,109.43,109.52,99584.0,100.5568,100.6487,100.5201,100.6027,99584.0
2019-03-26 15:55:00,109.52,109.61,109.49,109.5,307406.0,100.6027,100.6854,100.5752,100.5844,307406.0
2019-03-27 09:30:00,109.68,110.0,109.52,109.85,51146.0,100.7497,101.0436,100.6027,100.9059,51146.0
2019-03-27 09:35:00,109.87,109.87,109.51,109.66,44723.0,100.9242,100.9242,100.5935,100.7313,44723.0
2019-03-27 09:40:00,109.66,109.89,109.66,109.72,37025.0,100.7313,100.9426,100.7313,100.7864,37025.0
2019-03-27 09:45:00,109.72,109.79,109.6,109.6,27688.0,100.7864,100.8507,100.6762,100.6762,27688.0
2019-03-27 09:50:00,109.61,109.69,109.57,109.57,28039.0,100.6854,100.7589,100.6487,100.6487,28039.0
2019-03-27 09:55:00,109.56,109.63,109.49,109.6,35090.0,100.6395,100.7038,100.5752,100.6762,35090.0
2019-03-27 10:00:00,109.58,109.58,109.44,109.47,23274.0,100.6578,100.6578,100.5292,100.5568,23274.0
2019-03-27 10:05:00,109.48,109.56,109.45,109.52,18078.0,100.566,100.6395,100.5384,100.6027,18078.0
2019-03-27 10:10:00,109.54,109.59,109.46,109.59,22421.0,100.6211,100.667,100.5476,100.667,22421.0
2019-03-27 10:15:00,109.58,109.7,109.57,109.7,22111.0,100.6578,100.7681,100.6487,100.7681,22111.0
2019-03-27 10:20:00,109.73,109.75,109.65,109.75,27963.0,100.7956,100.814,100.7221,100.814,27963.0
2019-03-27 10:25:00,109.75,109.8,109.72,109.78,36631.0,100.814,100.8599,100.7864,100.8416,36631.0
2019-03-27 10:30:00,109.76,109.81,109.59,109.61,20353.0,100.8232,100.8691,100.667,100.6854,20353.0
2019-03-27 10:35:00,109.61,109.66,109.51,109.56,21029.0,100.6854,100.7313,100.5935,100.6395,21029.0
2019-03-27 10:40:00,109.54,109.54,109.33,109.39,23626.0,100.6211,100.6211,100.4282,100.4833,23626.0
2019-03-27 10:45:00,109.37,109.39,109.28,109.28,19620.0,100.4649,100.4833,100.3823,100.3823,19620.0
2019-03-27 10:50:00,109.28,109.34,109.19,109.24,35378.0,100.3823,100.4374,100.2996,100.3455,35378.0
2019-03-27 10:55:00,109.24,109.34,109.21,109.31,15724.0,100.3455,100.4374,100.318,100.4098,15724.0
2019-03-27 11:00:00,109.31,109.4,109.22,109.28,23551.0,100.4098,100.4925,100.3272,100.3823,23551.0
2019-03-27 11:05:00,109.27,109.42,109.22,109.36,22807.0,100.3731,100.5109,100.3272,100.4558,22807.0
2019-03-27 11:10:00,109.37,109.4,109.16,109.18,26684.0,100.4649,100.4925,100.272,100.2904,26684.0
2019-03-27 11:15:00,109.18,109.2,109.08,109.14,31677.0,100.2904,100.3088,100.1986,100.2537,31677.0
2019-03-27 11:20:00,109.13,109.25,109.11,109.23,13740.0,100.2445,100.3547,100.2261,100.3363,13740.0
2019-03-27 11:25:00,109.23,109.3,109.11,109.12,16430.0,100.3363,100.4006,100.2261,100.2353,16430.0
2019-03-27 11:30:00,109.12,109.16,108.87,108.87,39840.0,100.2353,100.272,100.0057,100.0057,39840.0
2019-03-27 11:35:00,108.87,108.87,108.7,108.78,37162.0,100.0057,100.0057,99.8495,99.923,37162.0
2019-03-27 11:40:00,108.77,108.81,108.57,108.58,38954.0,99.9138,99.9505,99.7301,99.7393,38954.0
2019-03-27 11:45:00,108.58,108.63,108.46,108.52,31325.0,99.7393,99.7852,99.629,99.6842,31325.0
2019-03-27 11:50:00,108.52,108.58,108.45,108.56,27793.0,99.6842,99.7393,99.6199,99.7209,27793.0
2019-03-27 11:55:00,108.56,108.71,108.54,108.62,53520.0,99.7209,99.8587,99.7025,99.776,53520.0
2019-03-27 12:00:00,108.62,108.68,108.49,108.67,40914.0,99.776,99.8311,99.6566,99.8219,40914.0
2019-03-27 12:05:00,108.67,108.73,108.44,108.45,24716.0,99.8219,99.8771,99.6107,99.6199,24716.0
2019-03-27 12:10:00,108.45,108.55,108.42,108.45,31126.0,99.6199,99.7117,99.5923,99.6199,31126.0
2019-03-27 12:15:00,108.45,108.5,108.33,108.41,28164.0,99.6199,99.6658,99.5096,99.5831,28164.0
2019-03-27 12:20:00,108.44,108.58,108.43,108.58,34380.0,99.6107,99.7393,99.6015,99.7393,34380.0
2019-03-27 12:25:00,108.57,108.66,108.47,108.56,36242.0,99.7301,99.8128,99.6382,99.7209,36242.0
2019-03-27 12:30:00,108.56,108.68,108.54,108.66,24227.0,99.7209,99.8311,99.7025,99.8128,24227.0
2019-03-27 12:35:00,108.66,108.72,108.63,108.65,22449.0,99.8128,99.8679,99.7852,99.8036,22449.0
2019-03-27 12:40:00,108.65,108.66,108.56,108.65,33177.0,99.8036,99.8128,99.7209,99.8036,33177.0
2019-03-27 12:45:00,108.65,108.7,108.59,108.61,21970.0,99.8036,99.8495,99.7485,99.7668,21970.0
2019-03-27 12:50:00,108.61,108.72,108.6,108.71,27390.0,99.7668,99.8679,99.7576,99.8587,27390.0
2019-03-27 12:55:00,108.71,108.74,108.61,108.61,19322.0,99.8587,99.8862,99.7668,99.7668,19322.0
2019-03-27 13:00:00,108.65,108.65,108.58,108.61,18472.0,99.8036,99.8036,99.7393,99.7668,18472.0
2019-03-27 13:05:00,108.61,108.64,108.58,108.58,14313.0,99.7668,99.7944,99.7393,99.7393,14313.0
2019-03-27 13:10:00,108.59,108.9,108.57,108.88,54169.0,99.7485,100.0332,99.7301,100.0148,54169.0
2019-03-27 13:15:00,108.88,108.94,108.82,108.84,50481.0,100.0148,100.07,99.9597,99.9781,50481.0
2019-03-27 13:20:00,108.83,108.86,108.72,108.78,82076.0,99.9689,99.9965,99.8679,99.923,82076.0
2019-03-27 13:25:00,108.79,109.0,108.78,108.98,15958.0,99.9322,100.1251,99.923,100.1067,15958.0
2019-03-27 13:30:00,108.98,109.04,108.95,108.96,16956.0,100.1067,100.1618,100.0791,100.0883,16956.0
2019-03-27 13:35:00,108.96,109.02,108.91,108.97,12151.0,100.0883,100.1434,100.0424,100.0975,12151.0
2019-03-27 13:40:00,108.99,109.06,108.99,109.06,12152.0,100.1159,100.1802,100.1159,100.1802,12152.0
2019-03-27 13:45:00,109.06,109.07,108.99,109.03,18219.0,100.1802,100.1894,100.1159,100.1526,18219.0
2019-03-27 13:50:00,109.05,109.11,109.02,109.11,18823.0,100.171,100.2261,100.1434,100.2261,18823.0
2019-03-27 13:55:00,109.1,109.13,109.01,109.03,16748.0,100.2169,100.2445,100.1343,100.1526,16748.0
2019-03-27 14:00:00,109.03,109.1,108.96,109.06,21222.0,100.1526,100.2169,100.0883,100.1802,21222.0
2019-03-27 14:05:00,109.08,109.1,109.04,109.1,24182.0,100.1986,100.2169,100.1618,100.2169,24182.0
2019-03-27 14:10:00,109.08,109.15,109.06,109.1,28831.0,100.1986,100.2629,100.1802,100.2169,28831.0
2019-03-27 14:15:00,109.1,109.13,109.07,109.1,25018.0,100.2169,100.2445,100.1894,100.2169,25018.0
2019-03-27 14:20:00,109.1,109.11,109.06,109.09,19425.0,100.2169,100.2261,100.1802,100.2077,19425.0
2019-03-27 14:25:00,109.09,109.17,109.05,109.16,28190.0,100.2077,100.2812,100.171,100.272,28190.0
2019-03-27 14:30:00,109.16,109.24,109.13,109.16,39731.0,100.272,100.3455,100.2445,100.272,39731.0
2019-03-27 14:35:00,109.17,109.23,109.01,109.02,25593.0,100.2812,100.3363,100.1343,100.1434,25593.0
2019-03-27 14:40:00,109.02,109.05,108.98,109.0,19004.0,100.1434,100.171,100.1067,100.1251,19004.0
2019-03-27 14:45:00,109.0,109.07,108.96,109.07,20746.0,100.1251,100.1894,100.0883,100.1894,20746.0
2019-03-27 14:50:00,109.05,109.12,109.03,109.05,24124.0,100.171,100.2353,100.1526,100.171,24124.0
2019-03-27 14:55:00,109.06,109.09,108.98,109.0,20953.0,100.1802,100.2077,100.1067,100.1251,20953.0
2019-03-27 15:00:00,109.0,109.03,108.88,108.96,45012.0,100.1251,100.1526,100.0148,100.0883,45012.0
2019-03-27 15:05:00,108.96,109.0,108.89,108.99,31239.0,100.0883,100.1251,100.024,100.1159,31239.0
2019-03-27 15:10:00,108.99,109.02,108.9,108.96,39938.0,100.1159,100.1434,100.0332,100.0883,39938.0
2019-03-27 15:15:00,108.96,108.98,108.91,108.95,30922.0,100.0883,100.1067,100.0424,100.0791,30922.0
2019-03-27 15:20:00,108.95,109.01,108.93,108.98,42756.0,100.0791,100.1343,100.0608,100.1067,42756.0
2019-03-27 15:25:00,108.98,109.08,108.97,109.06,36004.0,100.1067,100.1986,100.0975,100.1802,36004.0
2019-03-27 15:30:00,109.07,109.23,109.05,109.13,54336.0,100.1894,100.3363,100.171,100.2445,54336.0
2019-03-27 15:35:00,109.13,109.16,109.07,109.14,54103.0,100.2445,100.272,100.1894,100.2537,54103.0
2019-03-27 15:40:00,109.14,109.15,109.07,109.09,60060.0,100.2537,100.2629,100.1894,100.2077,60060.0
2019-03-27 15:45:00,109.09,109.14,109.04,109.1,69226.0,100.2077,100.2537,100.1618,100.2169,69226.0
2019-03-27 15:50:00,109.09,109.14,108.95,108.97,89197.0,100.2077,100.2537,100.0791,100.0975,89197.0
2019-03-27 15:55:00,108.96,108.99,108.82,108.95,183095.0,100.0883,100.1159,99.9597,100.0791,183095.0
2019-03-28 09:30:00,109.42,109.88,109.42,109.45,32162.0,100.5109,100.9334,100.5109,100.5384,32162.0
2019-03-28 09:35:00,109.49,109.58,109.3,109.4,19957.0,100.5752,100.6578,100.4006,100.4925,19957.0
2019-03-28 09:40:00,109.36,109.36,108.99,109.1,41838.0,100.4558,100.4558,100.1159,100.2169,41838.0
2019-03-28 09:45:00,109.1,109.4,109.0,109.13,32514.0,100.2169,100.4925,100.1251,100.2445,32514.0
2019-03-28 09:50:00,109.09,109.15,108.85,108.95,21926.0,100.2077,100.2629,99.9873,100.0791,21926.0
2019-03-28 09:55:00,108.96,109.18,108.85,109.02,18950.0,100.0883,100.2904,99.9873,100.1434,18950.0
2019-03-28 10:00:00,109.04,109.33,108.9,109.32,33169.0,100.1618,100.4282,100.0332,100.419,33169.0
2019-03-28 10:05:00,109.32,109.32,109.17,109.21,19045.0,100.419,100.419,100.2812,100.318,19045.0
2019-03-28 10:10:00,109.24,109.24,109.05,109.1,11183.0,100.3455,100.3455,100.171,100.2169,11183.0
2019-03-28 10:15:00,109.08,109.16,109.05,109.16,13116.0,100.1986,100.272,100.171,100.272,13116.0
2019-03-28 10:20:00,109.17,109.24,109.12,109.18,18923.0,100.2812,100.3455,100.2353,100.2904,18923.0
2019-03-28 10:25:00,109.14,109.19,109.05,109.11,11095.0,100.2537,100.2996,100.171,100.2261,11095.0
2019-03-28 10:30:00,109.12,109.34,109.11,109.19,20495.0,100.2353,100.4374,100.2261,100.2996,20495.0
2019-03-28 10:35:00,109.21,109.28,109.18,109.2,9486.0,100.318,100.3823,100.2904,100.3088,9486.0
2019-03-28 10:40:00,109.19,109.3,109.17,109.26,7791.0,100.2996,100.4006,100.2812,100.3639,7791.0
2019-03-28 10:45:00,109.26,109.28,109.2,109.27,11254.0,100.3639,100.3823,100.3088,100.3731,11254.0
2019-03-28 10:50:00,109.26,109.3,109.2,109.26,15353.0,100.3639,100.4006,100.3088,100.3639,15353.0
2019-03-28 10:55:00,109.26,109.31,109.19,109.21,23358.0,100.3639,100.4098,100.2996,100.318,23358.0
2019-03-28 11:00:00,109.21,109.24,108.99,109.03,22306.0,100.318,100.3455,100.1159,100.1526,22306.0
2019-03-28 11:05:00,109.02,109.03,108.93,109.02,15101.0,100.1434,100.1526,100.0608,100.1434,15101.0
2019-03-28 11:10:00,109.01,109.13,108.97,109.08,12685.0,100.1343,100.2445,100.0975,100.1986,12685.0
2019-03-28 11:15:00,109.1,109.1,108.97,108.98,12656.0,100.2169,100.2169,100.0975,100.1067,12656.0
2019-03-28 11:20:00,108.95,109.03,108.89,108.92,14984.0,100.0791,100.1526,100.024,100.0516,14984.0
2019-03-28 11:25:00,108.92,108.92,108.77,108.8,13568.0,100.0516,100.0516,99.9138,99.9414,13568.0
2019-03-28 11:30:00,108.78,108.94,108.74,108.9,20927.0,99.923,100.07,99.8862,100.0332,20927.0
2019-03-28 11:35:00,108.91,108.93,108.79,108.86,16413.0,100.0424,100.0608,99.9322,99.9965,16413.0
2019-03-28 11:40:00,108.86,108.86,108.68,108.75,17720.0,99.9965,99.9965,99.8311,99.8954,17720.0
2019-03-28 11:45:00,108.74,108.9,108.7,108.9,19964.0,99.8862,100.0332,99.8495,100.0332,19964.0
2019-03-28 11:50:00,108.9,108.93,108.63,108.68,18122.0,100.0332,100.0608,99.7852,99.8311,18122.0
2019-03-28 11:55:00,108.71,108.77,108.65,108.77,15708.0,99.8587,99.9138,99.8036,99.9138,15708.0
2019-03-28 12:00:00,108.75,108.8,108.64,108.66,17250.0,99.8954,99.9414,99.7944,99.8128,17250.0
2019-03-28 12:05:00,108.68,108.78,108.63,108.66,19271.0,99.8311,99.923,99.7852,99.8128,19271.0
2019-03-28 12:10:00,108.64,108.64,108.55,108.6,16273.0,99.7944,99.7944,99.7117,99.7576,16273.0
2019-03-28 12:15:00,108.6,108.66,108.55,108.63,20536.0,99.7576,99.8128,99.7117,99.7852,20536.0
2019-03-28 12:20:00,108.63,108.67,108.59,108.62,20977.0,99.7852,99.8219,99.7485,99.776,20977.0
2019-03-28 12:25:00,108.61,108.68,108.57,108.63,22150.0,99.7668,99.8311,99.7301,99.7852,22150.0
2019-03-28 12:30:00,108.63,108.65,108.57,108.6,15472.0,99.7852,99.8036,99.7301,99.7576,15472.0
2019-03-28 12:35:00,108.6,108.66,108.54,108.61,22007.0,99.7576,99.8128,99.7025,99.7668,22007.0
2019-03-28 12:40:00,108.61,108.63,108.53,108.56,17014.0,99.7668,99.7852,99.6933,99.7209,17014.0
2019-03-28 12:45:00,108.56,108.58,108.49,108.54,12430.0,99.7209,99.7393,99.6566,99.7025,12430.0
2019-03-28 12:50:00,108.54,108.71,108.53,108.7,29961.0,99.7025,99.8587,99.6933,99.8495,29961.0
2019-03-28 12:55:00,108.71,108.79,108.7,108.76,12362.0,99.8587,99.9322,99.8495,99.9046,12362.0
2019-03-28 13:00:00,108.76,108.79,108.71,108.74,13706.0,99.9046,99.9322,99.8587,99.8862,13706.0
2019-03-28 13:05:00,108.73,108.73,108.67,108.69,14319.0,99.8771,99.8771,99.8219,99.8403,14319.0
2019-03-28 13:10:00,108.69,108.8,108.66,108.77,22032.0,99.8403,99.9414,99.8128,99.9138,22032.0
2019-03-28 13:15:00,108.78,108.78,108.7,108.7,16699.0,99.923,99.923,99.8495,99.8495,16699.0
2019-03-28 13:20:00,108.7,108.76,108.69,108.69,11779.0,99.8495,99.9046,99.8403,99.8403,11779.0
2019-03-28 13:25:00,108.69,108.79,108.66,108.79,41443.0,99.8403,99.9322,99.8128,99.9322,41443.0
2019-03-28 13:30:00,108.8,108.86,108.77,108.77,23209.0,99.9414,99.9965,99.9138,99.9138,23209.0
2019-03-28 13:35:00,108.78,108.79,108.73,108.75,16961.0,99.923,99.9322,99.8771,99.8954,16961.0
2019-03-28 13:40:00,108.75,108.75,108.64,108.68,13413.0,99.8954,99.8954,99.7944,99.8311,13413.0
2019-03-28 13:45:00,108.68,108.7,108.66,108.69,29299.0,99.8311,99.8495,99.8128,99.8403,29299.0
2019-03-28 13:50:00,108.69,108.76,108.67,108.75,16101.0,99.8403,99.9046,99.8219,99.8954,16101.0
2019-03-28 13:55:00,108.75,108.77,108.71,108.73,15280.0,99.8954,99.9138,99.8587,99.8771,15280.0
2019-03-28 14:00:00,108.72,108.79,108.69,108.77,25207.0,99.8679,99.9322,99.8403,99.9138,25207.0
2019-03-28 14:05:00,108.77,108.8,108.75,108.77,13070.0,99.9138,99.9414,99.8954,99.9138,13070.0
2019-03-28 14:10:00,108.77,108.83,108.75,108.81,16955.0,99.9138,99.9689,99.8954,99.9505,16955.0
2019-03-28 14:15:00,108.81,108.88,108.81,108.88,21243.0,99.9505,100.0148,99.9505,100.0148,21243.0
2019-03-28 14:20:00,108.87,108.92,108.82,108.92,13535.0,100.0057,100.0516,99.9597,100.0516,13535.0
2019-03-28 14:25:00,108.92,108.98,108.91,108.97,27033.0,100.0516,100.1067,100.0424,100.0975,27033.0
2019-03-28 14:30:00,108.97,108.99,108.92,108.93,14865.0,100.0975,100.1159,100.0516,100.0608,14865.0
2019-03-28 14:35:00,108.92,109.01,108.91,109.0,15449.0,100.0516,100.1343,100.0424,100.1251,15449.0
2019-03-28 14:40:00,109.01,109.04,108.97,108.99,17042.0,100.1343,100.1618,100.0975,100.1159,17042.0
2019-03-28 14:45:00,108.98,109.07,108.98,109.03,23624.0,100.1067,100.1894,100.1067,100.1526,23624.0
2019-03-28 14:50:00,109.01,109.07,108.97,109.01,25277.0,100.1343,100.1894,100.0975,100.1343,25277.0
2019-03-28 14:55:00,109.01,109.05,108.99,109.02,22425.0,100.1343,100.171,100.1159,100.1434,22425.0
2019-03-28 15:00:00,109.02,109.13,108.98,109.08,29372.0,100.1434,100.2445,100.1067,100.1986,29372.0
2019-03-28 15:05:00,109.09,109.17,109.08,109.11,18057.0,100.2077,100.2812,100.1986,100.2261,18057.0
2019-03-28 15:10:00,109.11,109.19,109.11,109.13,15195.0,100.2261,100.2996,100.2261,100.2445,15195.0
2019-03-28 15:15:00,109.14,109.17,109.09,109.13,14648.0,100.2537,100.2812,100.2077,100.2445,14648.0
2019-03-28 15:20:00,109.14,109.14,109.1,109.12,16646.0,100.2537,100.2537,100.2169,100.2353,16646.0
2019-03-28 15:25:00,109.13,109.23,109.12,109.18,15130.0,100.2445,100.3363,100.2353,100.2904,15130.0
2019-03-28 15:30:00,109.2,109.34,109.16,109.33,24413.0,100.3088,100.4374,100.272,100.4282,24413.0
2019-03-28 15:35:00,109.32,109.35,109.28,109.29,25486.0,100.419,100.4466,100.3823,100.3915,25486.0
2019-03-28 15:40:00,109.29,109.3,109.2,109.23,47077.0,100.3915,100.4006,100.3088,100.3363,47077.0
2019-03-28 15:45:00,109.23,109.28,109.18,109.19,66400.0,100.3363,100.3823,100.2904,100.2996,66400.0
2019-03-28 15:50:00,109.19,109.25,109.13,109.24,88994.0,100.2996,100.3547,100.2445,100.3455,88994.0
2019-03-28 15:55:00,109.25,109.35,109.14,109.16,263587.0,100.3547,100.4466,100.2537,100.272,263587.0
2019-03-29 09:30:00,110.2,110.39,110.08,110.17,49219.0,101.2274,101.4019,101.1171,101.1998,49219.0
2019-03-29 09:35:00,110.15,110.35,109.96,110.01,29053.0,101.1814,101.3652,101.0069,101.0528,29053.0
2019-03-29 09:40:00,110.0,110.04,109.84,109.86,39404.0,101.0436,101.0804,100.8967,100.915,39404.0
2019-03-29 09:45:00,109.94,109.99,109.85,109.94,14284.0,100.9885,101.0345,100.9059,100.9885,14284.0
2019-03-29 09:50:00,109.94,109.97,109.87,109.91,21651.0,100.9885,101.0161,100.9242,100.961,21651.0
2019-03-29 09:55:00,109.93,110.0,109.84,109.93,22491.0,100.9793,101.0436,100.8967,100.9793,22491.0
2019-03-29 10:00:00,109.92,110.08,109.91,110.08,27654.0,100.9702,101.1171,100.961,101.1171,27654.0
2019-03-29 10:05:00,110.1,110.16,110.04,110.13,20330.0,101.1355,101.1906,101.0804,101.1631,20330.0
2019-03-29 10:10:00,110.14,110.14,110.01,110.07,18227.0,101.1723,101.1723,101.0528,101.108,18227.0
2019-03-29 10:15:00,110.08,110.15,110.01,110.02,12925.0,101.1171,101.1814,101.0528,101.062,12925.0
2019-03-29 10:20:00,110.03,110.03,109.81,109.85,14454.0,101.0712,101.0712,100.8691,100.9059,14454.0
2019-03-29 10:25:00,109.87,110.0,109.87,110.0,19176.0,100.9242,101.0436,100.9242,101.0436,19176.0
2019-03-29 10:30:00,110.0,110.06,109.91,109.96,15064.0,101.0436,101.0988,100.961,101.0069,15064.0
2019-03-29 10:35:00,109.97,110.04,109.94,109.95,14595.0,101.0161,101.0804,100.9885,100.9977,14595.0
2019-03-29 10:40:00,109.96,110.0,109.73,109.73,18035.0,101.0069,101.0436,100.7956,100.7956,18035.0
2019-03-29 10:45:00,109.7,109.86,109.64,109.79,15623.0,100.7681,100.915,100.713,100.8507,15623.0
2019-03-29 10:50:00,109.78,109.83,109.72,109.79,21016.0,100.8416,100.8875,100.7864,100.8507,21016.0
2019-03-29 10:55:00,109.8,109.92,109.78,109.91,11382.0,100.8599,100.9702,100.8416,100.961,11382.0
2019-03-29 11:00:00,109.91,110.1,109.9,110.07,22942.0,100.961,101.1355,100.9518,101.108,22942.0
2019-03-29 11:05:00,110.07,110.1,110.0,110.0,14074.0,101.108,101.1355,101.0436,101.0436,14074.0
2019-03-29 11:10:00,110.02,110.04,109.83,109.84,21999.0,101.062,101.0804,100.8875,100.8967,21999.0
2019-03-29 11:15:00,109.84,109.91,109.78,109.79,15208.0,100.8967,100.961,100.8416,100.8507,15208.0
2019-03-29 11:20:00,109.78,109.79,109.71,109.77,16335.0,100.8416,100.8507,100.7773,100.8324,16335.0
2019-03-29 11:25:00,109.75,109.8,109.66,109.8,15863.0,100.814,100.8599,100.7313,100.8599,15863.0
2019-03-29 11:30:00,109.81,109.88,109.77,109.87,18814.0,100.8691,100.9334,100.8324,100.9242,18814.0
2019-03-29 11:35:00,109.88,110.03,109.84,110.03,14892.0,100.9334,101.0712,100.8967,101.0712,14892.0
2019-03-29 11:40:00,110.04,110.09,109.94,109.95,17533.0,101.0804,101.1263,100.9885,100.9977,17533.0
2019-03-29 11:45:00,109.94,109.97,109.89,109.9,15613.0,100.9885,101.0161,100.9426,100.9518,15613.0
2019-03-29 11:50:00,109.93,109.94,109.83,109.85,12703.0,100.9793,100.9885,100.8875,100.9059,12703.0
2019-03-29 11:55:00,109.85,109.92,109.81,109.83,15058.0,100.9059,100.9702,100.8691,100.8875,15058.0
2019-03-29 12:00:00,109.82,109.82,109.66,109.68,20194.0,100.8783,100.8783,100.7313,100.7497,20194.0
2019-03-29 12:05:00,109.67,109.67,109.55,109.65,18447.0,100.7405,100.7405,100.6303,100.7221,18447.0
2019-03-29 12:10:00,109.64,109.7,109.61,109.63,17561.0,100.713,100.7681,100.6854,100.7038,17561.0
2019-03-29 12:15:00,109.61,109.69,109.61,109.64,25770.0,100.6854,100.7589,100.6854,100.713,25770.0
2019-03-29 12:20:00,109.64,109.7,109.64,109.65,31078.0,100.713,100.7681,100.713,100.7221,31078.0
2019-03-29 12:25:00,109.65,109.82,109.62,109.82,58930.0,100.7221,100.8783,100.6946,100.8783,58930.0
2019-03-29 12:30:00,109.81,109.85,109.7,109.71,66238.0,100.8691,100.9059,100.7681,100.7773,66238.0
2019-03-29 12:35:00,109.72,109.8,109.7,109.7,49426.0,100.7864,100.8599,100.7681,100.7681,49426.0
2019-03-29 12:40:00,109.7,109.71,109.56,109.58,31985.0,100.7681,100.7773,100.6395,100.6578,31985.0
2019-03-29 12:45:00,109.59,109.62,109.5,109.53,30295.0,100.667,100.6946,100.5844,100.6119,30295.0
2019-03-29 12:50:00,109.54,109.57,109.47,109.51,27847.0,100.6211,100.6487,100.5568,100.5935,27847.0
2019-03-29 12:55:00,109.51,109.53,109.45,109.49,21585.0,100.5935,100.6119,100.5384,100.5752,21585.0
2019-03-29 13:00:00,109.5,109.52,109.41,109.42,24999.0,100.5844,100.6027,100.5017,100.5109,24999.0
2019-03-29 13:05:00,109.4,109.51,109.39,109.51,19118.0,100.4925,100.5935,100.4833,100.5935,19118.0
2019-03-29 13:10:00,109.51,109.53,109.46,109.46,18524.0,100.5935,100.6119,100.5476,100.5476,18524.0
2019-03-29 13:15:00,109.45,109.5,109.42,109.47,14906.0,100.5384,100.5844,100.5109,100.5568,14906.0
2019-03-29 13:20:00,109.47,109.54,109.43,109.5,26180.0,100.5568,100.6211,100.5201,100.5844,26180.0
2019-03-29 13:25:00,109.51,109.57,109.47,109.55,16930.0,100.5935,100.6487,100.5568,100.6303,16930.0
2019-03-29 13:30:00,109.56,109.57,109.49,109.5,13286.0,100.6395,100.6487,100.5752,100.5844,13286.0
2019-03-29 13:35:00,109.51,109.56,109.47,109.54,17001.0,100.5935,100.6395,100.5568,100.6211,17001.0
2019-03-29 13:40:00,109.55,109.64,109.54,109.62,13004.0,100.6303,100.713,100.6211,100.6946,13004.0
2019-03-29 13:45:00,109.62,109.64,109.54,109.59,17779.0,100.6946,100.713,100.6211,100.667,17779.0
2019-03-29 13:50:00,109.58,109.63,109.57,109.59,10312.0,100.6578,100.7038,100.6487,100.667,10312.0
2019-03-29 13:55:00,109.6,109.63,109.54,109.62,12004.0,100.6762,100.7038,100.6211,100.6946,12004.0
2019-03-29 14:00:00,109.6,109.66,109.57,109.64,12327.0,100.6762,100.7313,100.6487,100.713,12327.0
2019-03-29 14:05:00,109.64,109.73,109.61,109.73,20958.0,100.713,100.7956,100.6854,100.7956,20958.0
2019-03-29 14:10:00,109.75,109.78,109.71,109.77,17500.0,100.814,100.8416,100.7773,100.8324,17500.0
2019-03-29 14:15:00,109.76,109.81,109.72,109.75,18959.0,100.8232,100.8691,100.7864,100.814,18959.0
2019-03-29 14:20:00,109.75,109.77,109.72,109.75,11458.0,100.814,100.8324,100.7864,100.814,11458.0
2019-03-29 14:25:00,109.75,109.81,109.75,109.78,18171.0,100.814,100.8691,100.814,100.8416,18171.0
2019-03-29 14:30:00,109.77,109.78,109.64,109.65,17922.0,100.8324,100.8416,100.713,100.7221,17922.0
2019-03-29 14:35:00,109.65,109.65,109.58,109.58,12482.0,100.7221,100.7221,100.6578,100.6578,12482.0
2019-03-29 14:40:00,109.58,109.67,109.51,109.59,24885.0,100.6578,100.7405,100.5935,100.667,24885.0
2019-03-29 14:45:00,109.58,109.61,109.51,109.55,23929.0,100.6578,100.6854,100.5935,100.6303,23929.0
2019-03-29 14:50:00,109.56,109.66,109.53,109.65,29063.0,100.6395,100.7313,100.6119,100.7221,29063.0
2019-03-29 14:55:00,109.65,109.72,109.59,109.71,55711.0,100.7221,100.7864,100.667,100.7773,55711.0
2019-03-29 15:00:00,109.71,109.82,109.7,109.7,23153.0,100.7773,100.8783,100.7681,100.7681,23153.0
2019-03-29 15:05:00,109.7,109.7,109.49,109.5,31369.0,100.7681,100.7681,100.5752,100.5844,31369.0
2019-03-29 15:10:00,109.51,109.52,109.42,109.45,21781.0,100.5935,100.6027,100.5109,100.5384,21781.0
2019-03-29 15:15:00,109.45,109.56,109.43,109.51,24846.0,100.5384,100.6395,100.5201,100.5935,24846.0
2019-03-29 15:20:00,109.49,109.5,109.36,109.44,35051.0,100.5752,100.5844,100.4558,100.5292,35051.0
2019-03-29 15:25:00,109.43,109.46,109.39,109.41,28539.0,100.5201,100.5476,100.4833,100.5017,28539.0
2019-03-29 15:30:00,109.42,109.44,109.31,109.44,63725.0,100.5109,100.5292,100.4098,100.5292,63725.0
2019-03-29 15:35:00,109.44,109.44,109.38,109.43,70898.0,100.5292,100.5292,100.4741,100.5201,70898.0
2019-03-29 15:40:00,109.43,109.47,109.34,109.42,72267.0,100.5201,100.5568,100.4374,100.5109,72267.0
2019-03-29 15:45:00,109.42,109.44,109.31,109.37,114303.0,100.5109,100.5292,100.4098,100.4649,114303.0
2019-03-29 15:50:00,109.37,109.37,109.14,109.21,245278.0,100.4649,100.4649,100.2537,100.318,245278.0
2019-03-29 15:55:00,109.21,109.44,109.21,109.32,399662.0,100.318,100.5292,100.318,100.419,399662.0
2019-04-01 09:30:00,110.29,110.73,110.08,110.67,70575.0,101.31,101.7142,101.1171,101.6591,70575.0
2019-04-01 09:35:00,110.64,110.74,110.57,110.63,37538.0,101.6315,101.7234,101.5672,101.6224,37538.0
2019-04-01 09:40:00,110.63,110.89,110.62,110.78,24496.0,101.6224,101.8612,101.6132,101.7601,24496.0
2019-04-01 09:45:00,110.78,110.79,110.56,110.62,20526.0,101.7601,101.7693,101.5581,101.6132,20526.0
2019-04-01 09:50:00,110.61,110.72,110.6,110.61,29111.0,101.604,101.705,101.5948,101.604,29111.0
2019-04-01 09:55:00,110.63,110.67,110.5,110.5,29023.0,101.6224,101.6591,101.5029,101.5029,29023.0
2019-04-01 10:00:00,110.55,111.05,110.55,111.0,65916.0,101.5489,102.0082,101.5489,101.9622,65916.0
2019-04-01 10:05:00,111.0,111.26,110.98,111.22,49743.0,101.9622,102.2011,101.9439,102.1643,49743.0
2019-04-01 10:10:00,111.21,111.33,111.14,111.23,29572.0,102.1551,102.2654,102.0908,102.1735,29572.0
2019-04-01 10:15:00,111.24,111.35,111.18,111.35,60709.0,102.1827,102.2837,102.1276,102.2837,60709.0
2019-04-01 10:20:00,111.36,111.5,111.3,111.33,34952.0,102.2929,102.4215,102.2378,102.2654,34952.0
2019-04-01 10:25:00,111.33,111.47,111.31,111.44,33710.0,102.2654,102.394,102.247,102.3664,33710.0
2019-04-01 10:30:00,111.46,111.48,111.24,111.24,52130.0,102.3848,102.4031,102.1827,102.1827,52130.0
2019-04-01 10:35:00,111.25,111.25,111.12,111.16,51398.0,102.1919,102.1919,102.0725,102.1092,51398.0
2019-04-01 10:40:00,111.18,111.26,111.1,111.24,47152.0,102.1276,102.2011,102.0541,102.1827,47152.0
2019-04-01 10:45:00,111.23,111.34,111.18,111.25,55680.0,102.1735,102.2745,102.1276,102.1919,55680.0
2019-04-01 10:50:00,111.25,111.3,111.2,111.24,37698.0,102.1919,102.2378,102.1459,102.1827,37698.0
2019-04-01 10:55:00,111.23,111.24,111.18,111.19,17137.0,102.1735,102.1827,102.1276,102.1368,17137.0
2019-04-01 11:00:00,111.2,111.25,111.13,111.14,33744.0,102.1459,102.1919,102.0816,102.0908,33744.0
2019-04-01 11:05:00,111.13,111.17,111.07,111.17,22056.0,102.0816,102.1184,102.0265,102.1184,22056.0
2019-04-01 11:10:00,111.18,111.25,111.14,111.14,28190.0,102.1276,102.1919,102.0908,102.0908,28190.0
2019-04-01 11:15:00,111.15,111.28,111.12,111.2,35447.0,102.1,102.2194,102.0725,102.1459,35447.0
2019-04-01 11:20:00,111.2,111.39,111.12,111.38,74404.0,102.1459,102.3205,102.0725,102.3113,74404.0
2019-04-01 11:25:00,111.37,111.44,111.33,111.37,28578.0,102.3021,102.3664,102.2654,102.3021,28578.0
2019-04-01 11:30:00,111.35,111.41,111.26,111.4,43236.0,102.2837,102.3388,102.2011,102.3297,43236.0
2019-04-01 11:35:00,111.42,111.56,111.42,111.47,28978.0,102.348,102.4766,102.348,102.394,28978.0
2019-04-01 11:40:00,111.48,111.54,111.43,111.45,29715.0,102.4031,102.4583,102.3572,102.3756,29715.0
2019-04-01 11:45:00,111.46,111.52,111.44,111.49,25693.0,102.3848,102.4399,102.3664,102.4123,25693.0
2019-04-01 11:50:00,111.5,111.52,111.47,111.48,18232.0,102.4215,102.4399,102.394,102.4031,18232.0
2019-04-01 11:55:00,111.48,111.5,111.43,111.47,32811.0,102.4031,102.4215,102.3572,102.394,32811.0
2019-04-01 12:00:00,111.49,111.5,111.38,111.48,20807.0,102.4123,102.4215,102.3113,102.4031,20807.0
2019-04-01 12:05:00,111.49,111.5,111.46,111.48,18918.0,102.4123,102.4215,102.3848,102.4031,18918.0
2019-04-01 12:10:00,111.46,111.51,111.36,111.37,22772.0,102.3848,102.4307,102.2929,102.3021,22772.0
2019-04-01 12:15:00,111.38,111.51,111.37,111.5,22888.0,102.3113,102.4307,102.3021,102.4215,22888.0
2019-04-01 12:20:00,111.49,111.67,111.48,111.64,21916.0,102.4123,102.5777,102.4031,102.5501,21916.0
2019-04-01 12:25:00,111.64,111.67,111.59,111.64,15743.0,102.5501,102.5777,102.5042,102.5501,15743.0
2019-04-01 12:30:00,111.66,111.72,111.6,111.71,30805.0,102.5685,102.6236,102.5134,102.6144,30805.0
2019-04-01 12:35:00,111.72,111.74,111.61,111.65,21971.0,102.6236,102.642,102.5226,102.5593,21971.0
2019-04-01 12:40:00,111.65,111.71,111.62,111.65,24796.0,102.5593,102.6144,102.5317,102.5593,24796.0
2019-04-01 12:45:00,111.63,111.66,111.6,111.61,20334.0,102.5409,102.5685,102.5134,102.5226,20334.0
2019-04-01 12:50:00,111.61,111.64,111.57,111.61,31128.0,102.5226,102.5501,102.4858,102.5226,31128.0
2019-04-01 12:55:00,111.61,111.67,111.61,111.64,19133.0,102.5226,102.5777,102.5226,102.5501,19133.0
2019-04-01 13:00:00,111.64,111.66,111.57,111.66,19875.0,102.5501,102.5685,102.4858,102.5685,19875.0
2019-04-01 13:05:00,111.66,111.72,111.59,111.7,15737.0,102.5685,102.6236,102.5042,102.6052,15737.0
2019-04-01 13:10:00,111.71,111.73,111.66,111.7,23832.0,102.6144,102.6328,102.5685,102.6052,23832.0
2019-04-01 13:15:00,111.71,111.77,111.67,111.68,16178.0,102.6144,102.6695,102.5777,102.5869,16178.0
2019-04-01 13:20:00,111.67,111.67,111.59,111.63,30151.0,102.5777,102.5777,102.5042,102.5409,30151.0
2019-04-01 13:25:00,111.62,111.65,111.59,111.63,15237.0,102.5317,102.5593,102.5042,102.5409,15237.0
2019-04-01 13:30:00,111.63,111.66,111.61,111.65,20357.0,102.5409,102.5685,102.5226,102.5593,20357.0
2019-04-01 13:35:00,111.65,111.75,111.63,111.75,28741.0,102.5593,102.6512,102.5409,102.6512,28741.0
2019-04-01 13:40:00,111.75,111.77,111.71,111.73,26253.0,102.6512,102.6695,102.6144,102.6328,26253.0
2019-04-01 13:45:00,111.73,111.75,111.66,111.66,26024.0,102.6328,102.6512,102.5685,102.5685,26024.0
2019-04-01 13:50:00,111.66,111.75,111.64,111.71,24284.0,102.5685,102.6512,102.5501,102.6144,24284.0
2019-04-01 13:55:00,111.74,111.82,111.73,111.78,21712.0,102.642,102.7155,102.6328,102.6787,21712.0
2019-04-01 14:00:00,111.77,111.86,111.76,111.81,55741.0,102.6695,102.7522,102.6603,102.7063,55741.0
2019-04-01 14:05:00,111.81,112.02,111.81,111.98,25999.0,102.7063,102.8992,102.7063,102.8624,25999.0
2019-04-01 14:10:00,111.98,112.02,111.93,111.95,20474.0,102.8624,102.8992,102.8165,102.8349,20474.0
2019-04-01 14:15:00,111.96,111.96,111.88,111.93,26965.0,102.8441,102.8441,102.7706,102.8165,26965.0
2019-04-01 14:20:00,111.92,111.96,111.9,111.94,32983.0,102.8073,102.8441,102.7889,102.8257,32983.0
2019-04-01 14:25:00,111.95,112.04,111.93,111.96,25464.0,102.8349,102.9175,102.8165,102.8441,25464.0
2019-04-01 14:30:00,111.97,111.98,111.89,111.91,22634.0,102.8532,102.8624,102.7798,102.7981,22634.0
2019-04-01 14:35:00,111.91,111.92,111.77,111.77,36181.0,102.7981,102.8073,102.6695,102.6695,36181.0
2019-04-01 14:40:00,111.78,111.8,111.76,111.77,22101.0,102.6787,102.6971,102.6603,102.6695,22101.0
2019-04-01 14:45:00,111.77,111.78,111.61,111.64,25708.0,102.6695,102.6787,102.5226,102.5501,25708.0
2019-04-01 14:50:00,111.64,111.67,111.52,111.57,37759.0,102.5501,102.5777,102.4399,102.4858,37759.0
2019-04-01 14:55:00,111.57,111.59,111.48,111.48,55179.0,102.4858,102.5042,102.4031,102.4031,55179.0
2019-04-01 15:00:00,111.48,111.48,111.35,111.36,57961.0,102.4031,102.4031,102.2837,102.2929,57961.0
2019-04-01 15:05:00,111.36,111.42,111.26,111.28,126575.0,102.2929,102.348,102.2011,102.2194,126575.0
2019-04-01 15:10:00,111.28,111.34,111.2,111.3,108491.0,102.2194,102.2745,102.1459,102.2378,108491.0
2019-04-01 15:15:00,111.29,111.43,111.28,111.42,193949.0,102.2286,102.3572,102.2194,102.348,193949.0
2019-04-01 15:20:00,111.43,111.44,111.28,111.33,114555.0,102.3572,102.3664,102.2194,102.2654,114555.0
2019-04-01 15:25:00,111.33,111.39,111.27,111.38,60372.0,102.2654,102.3205,102.2102,102.3113,60372.0
2019-04-01 15:30:00,111.38,111.6,111.36,111.57,125151.0,102.3113,102.5134,102.2929,102.4858,125151.0
2019-04-01 15:35:00,111.58,111.72,111.58,111.63,66367.0,102.495,102.6236,102.495,102.5409,66367.0
2019-04-01 15:40:00,111.63,111.64,111.49,111.55,135964.0,102.5409,102.5501,102.4123,102.4674,135964.0
2019-04-01 15:45:00,111.55,111.59,111.48,111.59,162355.0,102.4674,102.5042,102.4031,102.5042,162355.0
2019-04-01 15:50:00,111.59,111.78,111.55,111.77,221225.0,102.5042,102.6787,102.4674,102.6695,221225.0
2019-04-01 15:55:00,111.77,111.82,111.68,111.7,288132.0,102.6695,102.7155,102.5869,102.6052,288132.0
2019-04-02 09:30:00,111.09,111.46,110.37,110.71,119739.0,102.0449,102.3848,101.3835,101.6958,119739.0
2019-04-02 09:35:00,110.5,111.29,110.38,111.07,33387.0,101.5029,102.2286,101.3927,102.0265,33387.0
2019-04-02 09:40:00,111.06,111.2,111.0,111.1,35599.0,102.0173,102.1459,101.9622,102.0541,35599.0
2019-04-02 09:45:00,111.09,111.12,111.02,111.11,24163.0,102.0449,102.0725,101.9806,102.0633,24163.0
2019-04-02 09:50:00,111.08,111.15,110.95,110.98,39238.0,102.0357,102.1,101.9163,101.9439,39238.0
2019-04-02 09:55:00,110.98,111.09,110.84,111.05,58117.0,101.9439,102.0449,101.8153,102.0082,58117.0
2019-04-02 10:00:00,111.02,111.04,110.69,110.91,56259.0,101.9806,101.999,101.6775,101.8796,56259.0
2019-04-02 10:05:00,110.89,110.96,110.77,110.83,37093.0,101.8612,101.9255,101.751,101.8061,37093.0
2019-04-02 10:10:00,110.85,110.85,110.67,110.75,62210.0,101.8244,101.8244,101.6591,101.7326,62210.0
2019-04-02 10:15:00,110.75,110.97,110.66,110.88,46334.0,101.7326,101.9347,101.6499,101.852,46334.0
2019-04-02 10:20:00,110.88,111.04,110.83,110.91,31585.0,101.852,101.999,101.8061,101.8796,31585.0
2019-04-02 10:25:00,110.91,111.12,110.91,111.08,92659.0,101.8796,102.0725,101.8796,102.0357,92659.0
2019-04-02 10:30:00,111.09,111.1,110.92,111.04,35285.0,102.0449,102.0541,101.8887,101.999,35285.0
2019-04-02 10:35:00,111.03,111.1,110.98,111.04,20904.0,101.9898,102.0541,101.9439,101.999,20904.0
2019-04-02 10:40:00,111.05,111.1,110.92,111.04,27090.0,102.0082,102.0541,101.8887,101.999,27090.0
2019-04-02 10:45:00,111.04,111.12,110.95,110.95,53844.0,101.999,102.0725,101.9163,101.9163,53844.0
2019-04-02 10:50:00,110.95,111.08,110.94,111.04,33494.0,101.9163,102.0357,101.9071,101.999,33494.0
2019-04-02 10:55:00,111.04,111.06,110.91,110.92,20158.0,101.999,102.0173,101.8796,101.8887,20158.0
2019-04-02 11:00:00,110.92,110.96,110.82,110.88,23310.0,101.8887,101.9255,101.7969,101.852,23310.0
2019-04-02 11:05:00,110.87,110.87,110.75,110.86,28979.0,101.8428,101.8428,101.7326,101.8336,28979.0
2019-04-02 11:10:00,110.85,110.85,110.76,110.8,30108.0,101.8244,101.8244,101.7418,101.7785,30108.0
2019-04-02 11:15:00,110.8,111.02,110.76,111.01,34864.0,101.7785,101.9806,101.7418,101.9714,34864.0
2019-04-02 11:20:00,111.01,111.01,110.84,110.93,33062.0,101.9714,101.9714,101.8153,101.8979,33062.0
2019-04-02 11:25:00,110.94,111.14,110.86,111.14,22156.0,101.9071,102.0908,101.8336,102.0908,22156.0
2019-04-02 11:30:00,111.15,111.22,111.07,111.07,28069.0,102.1,102.1643,102.0265,102.0265,28069.0
2019-04-02 11:35:00,111.07,111.1,111.05,111.09,24164.0,102.0265,102.0541,102.0082,102.0449,24164.0
2019-04-02 11:40:00,111.08,111.09,110.97,111.0,32602.0,102.0357,102.0449,101.9347,101.9622,32602.0
2019-04-02 11:45:00,111.0,111.15,111.0,111.1,31655.0,101.9622,102.1,101.9622,102.0541,31655.0
2019-04-02 11:50:00,111.1,111.13,111.07,111.08,30451.0,102.0541,102.0816,102.0265,102.0357,30451.0
2019-04-02 11:55:00,111.09,111.14,111.09,111.13,28652.0,102.0449,102.0908,102.0449,102.0816,28652.0
2019-04-02 12:00:00,111.13,111.18,111.11,111.17,27567.0,102.0816,102.1276,102.0633,102.1184,27567.0
2019-04-02 12:05:00,111.17,111.18,111.05,111.05,34365.0,102.1184,102.1276,102.0082,102.0082,34365.0
2019-04-02 12:10:00,111.06,111.13,111.05,111.09,15458.0,102.0173,102.0816,102.0082,102.0449,15458.0
2019-04-02 12:15:00,111.1,111.11,111.04,111.06,14434.0,102.0541,102.0633,101.999,102.0173,14434.0
2019-04-02 12:20:00,111.06,111.07,110.99,110.99,11690.0,102.0173,102.0265,101.953,101.953,11690.0
2019-04-02 12:25:00,110.99,111.07,110.93,111.06,67391.0,101.953,102.0265,101.8979,102.0173,67391.0
2019-04-02 12:30:00,111.07,111.16,111.07,111.16,21132.0,102.0265,102.1092,102.0265,102.1092,21132.0
2019-04-02 12:35:00,111.15,111.16,111.11,111.15,11084.0,102.1,102.1092,102.0633,102.1,11084.0
2019-04-02 12:40:00,111.14,111.16,111.09,111.12,13267.0,102.0908,102.1092,102.0449,102.0725,13267.0
2019-04-02 12:45:00,111.12,111.12,111.07,111.1,27814.0,102.0725,102.0725,102.0265,102.0541,27814.0
2019-04-02 12:50:00,111.11,111.12,111.08,111.1,17543.0,102.0633,102.0725,102.0357,102.0541,17543.0
2019-04-02 12:55:00,111.09,111.1,111.07,111.08,20447.0,102.0449,102.0541,102.0265,102.0357,20447.0
2019-04-02 13:00:00,111.07,111.08,111.01,111.05,49545.0,102.0265,102.0357,101.9714,102.0082,49545.0
2019-04-02 13:05:00,111.05,111.11,111.02,111.06,40537.0,102.0082,102.0633,101.9806,102.0173,40537.0
2019-04-02 13:10:00,111.05,111.1,111.02,111.1,15123.0,102.0082,102.0541,101.9806,102.0541,15123.0
2019-04-02 13:15:00,111.09,111.17,111.09,111.11,33813.0,102.0449,102.1184,102.0449,102.0633,33813.0
2019-04-02 13:20:00,111.1,111.11,111.08,111.08,23584.0,102.0541,102.0633,102.0357,102.0357,23584.0
2019-04-02 13:25:00,111.09,111.11,111.06,111.08,17643.0,102.0449,102.0633,102.0173,102.0357,17643.0
2019-04-02 13:30:00,111.09,111.12,111.05,111.12,12294.0,102.0449,102.0725,102.0082,102.0725,12294.0
2019-04-02 13:35:00,111.11,111.2,111.1,111.19,29245.0,102.0633,102.1459,102.0541,102.1368,29245.0
2019-04-02 13:40:00,111.18,111.21,111.17,111.2,15883.0,102.1276,102.1551,102.1184,102.1459,15883.0
2019-04-02 13:45:00,111.21,111.24,111.15,111.15,11386.0,102.1551,102.1827,102.1,102.1,11386.0
2019-04-02 13:50:00,111.14,111.16,111.06,111.08,36963.0,102.0908,102.1092,102.0173,102.0357,36963.0
2019-04-02 13:55:00,111.09,111.1,111.06,111.08,15870.0,102.0449,102.0541,102.0173,102.0357,15870.0
2019-04-02 14:00:00,111.08,111.13,111.07,111.08,40344.0,102.0357,102.0816,102.0265,102.0357,40344.0
2019-04-02 14:05:00,111.08,111.1,111.07,111.07,17769.0,102.0357,102.0541,102.0265,102.0265,17769.0
2019-04-02 14:10:00,111.06,111.11,111.06,111.09,23823.0,102.0173,102.0633,102.0173,102.0449,23823.0
2019-04-02 14:15:00,111.09,111.13,111.07,111.13,27889.0,102.0449,102.0816,102.0265,102.0816,27889.0
2019-04-02 14:20:00,111.13,111.14,111.1,111.13,20994.0,102.0816,102.0908,102.0541,102.0816,20994.0
2019-04-02 14:25:00,111.13,111.24,111.12,111.15,32803.0,102.0816,102.1827,102.0725,102.1,32803.0
2019-04-02 14:30:00,111.15,111.15,111.07,111.09,20800.0,102.1,102.1,102.0265,102.0449,20800.0
2019-04-02 14:35:00,111.1,111.1,111.02,111.07,18689.0,102.0541,102.0541,101.9806,102.0265,18689.0
2019-04-02 14:40:00,111.08,111.1,111.04,111.05,13305.0,102.0357,102.0541,101.999,102.0082,13305.0
2019-04-02 14:45:00,111.06,111.09,110.93,111.01,22894.0,102.0173,102.0449,101.8979,101.9714,22894.0
2019-04-02 14:50:00,111.01,111.07,110.99,110.99,23524.0,101.9714,102.0265,101.953,101.953,23524.0
2019-04-02 14:55:00,111.0,111.05,110.96,111.05,22666.0,101.9622,102.0082,101.9255,102.0082,22666.0
2019-04-02 15:00:00,111.05,111.07,111.01,111.03,19972.0,102.0082,102.0265,101.9714,101.9898,19972.0
2019-04-02 15:05:00,111.04,111.07,111.03,111.05,21153.0,101.999,102.0265,101.9898,102.0082,21153.0
2019-04-02 15:10:00,111.04,111.09,111.03,111.06,25562.0,101.999,102.0449,101.9898,102.0173,25562.0
2019-04-02 15:15:00,111.05,111.07,111.02,111.04,21052.0,102.0082,102.0265,101.9806,101.999,21052.0
2019-04-02 15:20:00,111.03,111.09,111.02,111.07,35758.0,101.9898,102.0449,101.9806,102.0265,35758.0
2019-04-02 15:25:00,111.06,111.11,111.05,111.08,32460.0,102.0173,102.0633,102.0082,102.0357,32460.0
2019-04-02 15:30:00,111.08,111.11,111.05,111.08,39804.0,102.0357,102.0633,102.0082,102.0357,39804.0
2019-04-02 15:35:00,111.08,111.14,111.07,111.12,40977.0,102.0357,102.0908,102.0265,102.0725,40977.0
2019-04-02 15:40:00,111.12,111.17,111.11,111.15,57046.0,102.0725,102.1184,102.0633,102.1,57046.0
2019-04-02 15:45:00,111.14,111.14,111.05,111.08,62775.0,102.0908,102.0908,102.0082,102.0357,62775.0
2019-04-02 15:50:00,111.08,111.1,111.03,111.06,103462.0,102.0357,102.0541,101.9898,102.0173,103462.0
2019-04-02 15:55:00,111.06,111.06,110.94,110.99,238672.0,102.0173,102.0173,101.9071,101.953,238672.0
2019-04-03 09:30:00,111.82,112.0,111.65,111.71,50471.0,102.7155,102.8808,102.5593,102.6144,50471.0
2019-04-03 09:35:00,111.71,111.81,111.63,111.69,21838.0,102.6144,102.7063,102.5409,102.596,21838.0
2019-04-03 09:40:00,111.67,111.84,111.63,111.73,17780.0,102.5777,102.7338,102.5409,102.6328,17780.0
2019-04-03 09:45:00,111.7,111.83,111.59,111.61,23592.0,102.6052,102.7246,102.5042,102.5226,23592.0
2019-04-03 09:50:00,111.61,111.64,111.45,111.64,26635.0,102.5226,102.5501,102.3756,102.5501,26635.0
2019-04-03 09:55:00,111.63,111.72,111.59,111.67,10596.0,102.5409,102.6236,102.5042,102.5777,10596.0
2019-04-03 10:00:00,111.65,111.65,111.43,111.47,22909.0,102.5593,102.5593,102.3572,102.394,22909.0
2019-04-03 10:05:00,111.47,111.5,111.22,111.23,32681.0,102.394,102.4215,102.1643,102.1735,32681.0
2019-04-03 10:10:00,111.24,111.3,111.16,111.18,20009.0,102.1827,102.2378,102.1092,102.1276,20009.0
2019-04-03 10:15:00,111.18,111.3,111.18,111.26,38887.0,102.1276,102.2378,102.1276,102.2011,38887.0
2019-04-03 10:20:00,111.29,111.42,111.26,111.4,32017.0,102.2286,102.348,102.2011,102.3297,32017.0
2019-04-03 10:25:00,111.39,111.46,111.39,111.45,10791.0,102.3205,102.3848,102.3205,102.3756,10791.0
2019-04-03 10:30:00,111.44,111.56,111.36,111.55,10292.0,102.3664,102.4766,102.2929,102.4674,10292.0
2019-04-03 10:35:00,111.53,111.53,111.42,111.47,25221.0,102.4491,102.4491,102.348,102.394,25221.0
2019-04-03 10:40:00,111.46,111.5,111.38,111.38,17462.0,102.3848,102.4215,102.3113,102.3113,17462.0
2019-04-03 10:45:00,111.4,111.43,111.3,111.3,11093.0,102.3297,102.3572,102.2378,102.2378,11093.0
2019-04-03 10:50:00,111.31,111.52,111.31,111.44,19626.0,102.247,102.4399,102.247,102.3664,19626.0
2019-04-03 10:55:00,111.45,111.48,111.33,111.41,21218.0,102.3756,102.4031,102.2654,102.3388,21218.0
2019-04-03 11:00:00,111.42,111.5,111.38,111.46,26211.0,102.348,102.4215,102.3113,102.3848,26211.0
2019-04-03 11:05:00,111.49,111.52,111.44,111.46,25714.0,102.4123,102.4399,102.3664,102.3848,25714.0
2019-04-03 11:10:00,111.47,111.48,111.4,111.44,14898.0,102.394,102.4031,102.3297,102.3664,14898.0
2019-04-03 11:15:00,111.43,111.45,111.36,111.45,14587.0,102.3572,102.3756,102.2929,102.3756,14587.0
2019-04-03 11:20:00,111.44,111.47,111.38,111.4,25674.0,102.3664,102.394,102.3113,102.3297,25674.0
2019-04-03 11:25:00,111.41,111.46,111.39,111.41,37934.0,102.3388,102.3848,102.3205,102.3388,37934.0
2019-04-03 11:30:00,111.41,111.47,111.4,111.44,35368.0,102.3388,102.394,102.3297,102.3664,35368.0
2019-04-03 11:35:00,111.45,111.46,111.38,111.42,32930.0,102.3756,102.3848,102.3113,102.348,32930.0
2019-04-03 11:40:00,111.44,111.49,111.4,111.47,51186.0,102.3664,102.4123,102.3297,102.394,51186.0
2019-04-03 11:45:00,111.47,111.5,111.4,111.49,32881.0,102.394,102.4215,102.3297,102.4123,32881.0
2019-04-03 11:50:00,111.48,111.5,111.43,111.47,23437.0,102.4031,102.4215,102.3572,102.394,23437.0
2019-04-03 11:55:00,111.47,111.52,111.45,111.46,25147.0,102.394,102.4399,102.3756,102.3848,25147.0
2019-04-03 12:00:00,111.46,111.49,111.38,111.48,48661.0,102.3848,102.4123,102.3113,102.4031,48661.0
2019-04-03 12:05:00,111.5,111.51,111.45,111.47,26516.0,102.4215,102.4307,102.3756,102.394,26516.0
2019-04-03 12:10:00,111.47,111.49,111.38,111.4,29254.0,102.394,102.4123,102.3113,102.3297,29254.0
2019-04-03 12:15:00,111.38,111.41,111.27,111.27,22133.0,102.3113,102.3388,102.2102,102.2102,22133.0
2019-04-03 12:20:00,111.25,111.3,111.23,111.3,18024.0,102.1919,102.2378,102.1735,102.2378,18024.0
2019-04-03 12:25:00,111.3,111.35,111.28,111.28,28645.0,102.2378,102.2837,102.2194,102.2194,28645.0
2019-04-03 12:30:00,111.28,111.35,111.26,111.33,11626.0,102.2194,102.2837,102.2011,102.2654,11626.0
2019-04-03 12:35:00,111.34,111.34,111.26,111.3,11977.0,102.2745,102.2745,102.2011,102.2378,11977.0
2019-04-03 12:40:00,111.31,111.32,111.22,111.23,15322.0,102.247,102.2562,102.1643,102.1735,15322.0
2019-04-03 12:45:00,111.23,111.26,111.18,111.2,11257.0,102.1735,102.2011,102.1276,102.1459,11257.0
2019-04-03 12:50:00,111.19,111.2,111.16,111.19,10864.0,102.1368,102.1459,102.1092,102.1368,10864.0
2019-04-03 12:55:00,111.19,111.19,111.12,111.15,11637.0,102.1368,102.1368,102.0725,102.1,11637.0
2019-04-03 13:00:00,111.15,111.22,111.14,111.19,13478.0,102.1,102.1643,102.0908,102.1368,13478.0
2019-04-03 13:05:00,111.19,111.2,111.14,111.15,15073.0,102.1368,102.1459,102.0908,102.1,15073.0
2019-04-03 13:10:00,111.14,111.16,111.04,111.04,30021.0,102.0908,102.1092,101.999,101.999,30021.0
2019-04-03 13:15:00,111.05,111.1,111.04,111.09,17304.0,102.0082,102.0541,101.999,102.0449,17304.0
2019-04-03 13:20:00,111.08,111.09,110.95,110.95,50803.0,102.0357,102.0449,101.9163,101.9163,50803.0
2019-04-03 13:25:00,110.96,111.05,110.96,111.01,14762.0,101.9255,102.0082,101.9255,101.9714,14762.0
2019-04-03 13:30:00,111.01,111.06,111.01,111.02,26162.0,101.9714,102.0173,101.9714,101.9806,26162.0
2019-04-03 13:35:00,111.02,111.05,111.0,111.01,14195.0,101.9806,102.0082,101.9622,101.9714,14195.0
2019-04-03 13:40:00,111.02,111.02,110.94,110.97,18070.0,101.9806,101.9806,101.9071,101.9347,18070.0
2019-04-03 13:45:00,110.96,111.03,110.94,110.94,12042.0,101.9255,101.9898,101.9071,101.9071,12042.0
2019-04-03 13:50:00,110.96,110.96,110.79,110.82,22889.0,101.9255,101.9255,101.7693,101.7969,22889.0
2019-04-03 13:55:00,110.82,110.82,110.68,110.74,25469.0,101.7969,101.7969,101.6683,101.7234,25469.0
2019-04-03 14:00:00,110.73,110.81,110.72,110.77,18376.0,101.7142,101.7877,101.705,101.751,18376.0
2019-04-03 14:05:00,110.76,110.85,110.76,110.8,19680.0,101.7418,101.8244,101.7418,101.7785,19680.0
2019-04-03 14:10:00,110.79,110.8,110.71,110.73,18914.0,101.7693,101.7785,101.6958,101.7142,18914.0
2019-04-03 14:15:00,110.73,110.81,110.7,110.73,25548.0,101.7142,101.7877,101.6867,101.7142,25548.0
2019-04-03 14:20:00,110.73,110.81,110.73,110.75,24314.0,101.7142,101.7877,101.7142,101.7326,24314.0
2019-04-03 14:25:00,110.77,110.79,110.75,110.76,17805.0,101.751,101.7693,101.7326,101.7418,17805.0
2019-04-03 14:30:00,110.75,110.75,110.66,110.69,24117.0,101.7326,101.7326,101.6499,101.6775,24117.0
2019-04-03 14:35:00,110.7,110.71,110.63,110.64,15529.0,101.6867,101.6958,101.6224,101.6315,15529.0
2019-04-03 14:40:00,110.64,110.69,110.56,110.57,18566.0,101.6315,101.6775,101.5581,101.5672,18566.0
2019-04-03 14:45:00,110.59,110.65,110.59,110.63,15727.0,101.5856,101.6407,101.5856,101.6224,15727.0
2019-04-03 14:50:00,110.63,110.69,110.61,110.66,27408.0,101.6224,101.6775,101.604,101.6499,27408.0
2019-04-03 14:55:00,110.65,110.66,110.56,110.59,27808.0,101.6407,101.6499,101.5581,101.5856,27808.0
2019-04-03 15:00:00,110.58,110.65,110.54,110.59,37027.0,101.5764,101.6407,101.5397,101.5856,37027.0
2019-04-03 15:05:00,110.59,110.61,110.51,110.52,37658.0,101.5856,101.604,101.5121,101.5213,37658.0
2019-04-03 15:10:00,110.52,110.52,110.44,110.44,30187.0,101.5213,101.5213,101.4478,101.4478,30187.0
2019-04-03 15:15:00,110.43,110.44,110.35,110.4,76358.0,101.4386,101.4478,101.3652,101.4111,76358.0
2019-04-03 15:20:00,110.41,110.45,110.34,110.45,29574.0,101.4203,101.457,101.356,101.457,29574.0
2019-04-03 15:25:00,110.43,110.55,110.41,110.54,43144.0,101.4386,101.5489,101.4203,101.5397,43144.0
2019-04-03 15:30:00,110.55,110.55,110.45,110.52,86068.0,101.5489,101.5489,101.457,101.5213,86068.0
2019-04-03 15:35:00,110.52,110.55,110.45,110.49,188035.0,101.5213,101.5489,101.457,101.4938,188035.0
2019-04-03 15:40:00,110.5,110.5,110.44,110.47,71175.0,101.5029,101.5029,101.4478,101.4754,71175.0
2019-04-03 15:45:00,110.46,110.57,110.45,110.53,94808.0,101.4662,101.5672,101.457,101.5305,94808.0
2019-04-03 15:50:00,110.54,110.57,110.46,110.5,244954.0,101.5397,101.5672,101.4662,101.5029,244954.0
2019-04-03 15:55:00,110.51,110.57,110.47,110.54,317151.0,101.5121,101.5672,101.4754,101.5397,317151.0
2019-04-04 09:30:00,110.33,110.33,109.78,109.83,97771.0,101.7057,101.7057,101.1987,101.2448,97771.0
2019-04-04 09:35:00,109.8,110.16,109.78,109.9,65580.0,101.2171,101.549,101.1987,101.3093,65580.0
2019-04-04 09:40:00,109.9,109.9,109.51,109.56,44327.0,101.3093,101.3093,100.9498,100.9959,44327.0
2019-04-04 09:45:00,109.56,109.73,109.5,109.73,89150.0,100.9959,101.1526,100.9406,101.1526,89150.0
2019-04-04 09:50:00,109.72,109.78,109.56,109.77,28213.0,101.1434,101.1987,100.9959,101.1895,28213.0
2019-04-04 09:55:00,109.76,109.89,109.73,109.85,33014.0,101.1803,101.3001,101.1526,101.2632,33014.0
2019-04-04 10:00:00,109.84,110.0,109.81,109.98,38159.0,101.254,101.4015,101.2264,101.3831,38159.0
2019-04-04 10:05:00,109.98,110.05,109.96,110.01,43097.0,101.3831,101.4476,101.3646,101.4107,43097.0
2019-04-04 10:10:00,110.0,110.03,109.88,109.98,54896.0,101.4015,101.4292,101.2909,101.3831,54896.0
2019-04-04 10:15:00,109.98,110.03,109.91,110.0,47796.0,101.3831,101.4292,101.3185,101.4015,47796.0
2019-04-04 10:20:00,110.0,110.06,109.92,109.97,35448.0,101.4015,101.4568,101.3278,101.3738,35448.0
2019-04-04 10:25:00,109.97,110.05,109.97,110.03,21721.0,101.3738,101.4476,101.3738,101.4292,21721.0
2019-04-04 10:30:00,110.03,110.04,109.85,109.97,35715.0,101.4292,101.4384,101.2632,101.3738,35715.0
2019-04-04 10:35:00,110.0,110.2,109.99,110.13,37875.0,101.4015,101.5859,101.3923,101.5213,37875.0
2019-04-04 10:40:00,110.18,110.39,110.17,110.39,42433.0,101.5674,101.761,101.5582,101.761,42433.0
2019-04-04 10:45:00,110.38,110.39,110.28,110.34,64435.0,101.7518,101.761,101.6596,101.7149,64435.0
2019-04-04 10:50:00,110.35,110.49,110.29,110.4,43101.0,101.7241,101.8532,101.6688,101.7702,43101.0
2019-04-04 10:55:00,110.39,110.42,110.37,110.38,41857.0,101.761,101.7887,101.7426,101.7518,41857.0
2019-04-04 11:00:00,110.39,110.39,110.25,110.28,37561.0,101.761,101.761,101.632,101.6596,37561.0
2019-04-04 11:05:00,110.28,110.31,110.26,110.3,28942.0,101.6596,101.6873,101.6412,101.6781,28942.0
2019-04-04 11:10:00,110.3,110.31,110.25,110.25,26923.0,101.6781,101.6873,101.632,101.632,26923.0
2019-04-04 11:15:00,110.25,110.25,110.14,110.16,17743.0,101.632,101.632,101.5306,101.549,17743.0
2019-04-04 11:20:00,110.15,110.2,110.04,110.2,19776.0,101.5398,101.5859,101.4384,101.5859,19776.0
2019-04-04 11:25:00,110.21,110.34,110.19,110.3,23238.0,101.5951,101.7149,101.5767,101.6781,23238.0
2019-04-04 11:30:00,110.29,110.32,110.2,110.28,17895.0,101.6688,101.6965,101.5859,101.6596,17895.0
2019-04-04 11:35:00,110.29,110.32,110.23,110.29,23033.0,101.6688,101.6965,101.6135,101.6688,23033.0
2019-04-04 11:40:00,110.3,110.3,110.2,110.24,14350.0,101.6781,101.6781,101.5859,101.6227,14350.0
2019-04-04 11:45:00,110.25,110.3,110.21,110.24,40046.0,101.632,101.6781,101.5951,101.6227,40046.0
2019-04-04 11:50:00,110.24,110.25,110.17,110.21,20731.0,101.6227,101.632,101.5582,101.5951,20731.0
2019-04-04 11:55:00,110.22,110.31,110.21,110.21,44360.0,101.6043,101.6873,101.5951,101.5951,44360.0
2019-04-04 12:00:00,110.22,110.3,110.18,110.21,17976.0,101.6043,101.6781,101.5674,101.5951,17976.0
2019-04-04 12:05:00,110.22,110.25,110.16,110.16,16878.0,101.6043,101.632,101.549,101.549,16878.0
2019-04-04 12:10:00,110.16,110.19,110.11,110.11,20551.0,101.549,101.5767,101.5029,101.5029,20551.0
2019-04-04 12:15:00,110.12,110.12,109.97,110.03,28777.0,101.5121,101.5121,101.3738,101.4292,28777.0
2019-04-04 12:20:00,110.02,110.1,110.01,110.01,38037.0,101.4199,101.4937,101.4107,101.4107,38037.0
2019-04-04 12:25:00,110.02,110.05,110.0,110.05,21631.0,101.4199,101.4476,101.4015,101.4476,21631.0
2019-04-04 12:30:00,110.02,110.05,109.98,110.01,11849.0,101.4199,101.4476,101.3831,101.4107,11849.0
2019-04-04 12:35:00,110.02,110.1,110.02,110.09,17291.0,101.4199,101.4937,101.4199,101.4845,17291.0
2019-04-04 12:40:00,110.06,110.08,109.98,110.01,35758.0,101.4568,101.4753,101.3831,101.4107,35758.0
2019-04-04 12:45:00,110.01,110.05,109.96,110.02,35657.0,101.4107,101.4476,101.3646,101.4199,35657.0
2019-04-04 12:50:00,110.01,110.14,110.0,110.13,15358.0,101.4107,101.5306,101.4015,101.5213,15358.0
2019-04-04 12:55:00,110.13,110.15,110.09,110.1,12340.0,101.5213,101.5398,101.4845,101.4937,12340.0
2019-04-04 13:00:00,110.11,110.12,110.01,110.03,16776.0,101.5029,101.5121,101.4107,101.4292,16776.0
2019-04-04 13:05:00,110.03,110.07,110.01,110.03,11491.0,101.4292,101.466,101.4107,101.4292,11491.0
2019-04-04 13:10:00,110.01,110.03,109.98,110.03,36034.0,101.4107,101.4292,101.3831,101.4292,36034.0
2019-04-04 13:15:00,110.03,110.05,109.99,110.05,18607.0,101.4292,101.4476,101.3923,101.4476,18607.0
2019-04-04 13:20:00,110.05,110.05,109.99,110.02,15871.0,101.4476,101.4476,101.3923,101.4199,15871.0
2019-04-04 13:25:00,110.01,110.05,109.98,110.03,21810.0,101.4107,101.4476,101.3831,101.4292,21810.0
2019-04-04 13:30:00,110.04,110.08,110.0,110.03,27410.0,101.4384,101.4753,101.4015,101.4292,27410.0
2019-04-04 13:35:00,110.03,110.07,110.01,110.03,31657.0,101.4292,101.466,101.4107,101.4292,31657.0
2019-04-04 13:40:00,110.02,110.05,109.99,110.02,72880.0,101.4199,101.4476,101.3923,101.4199,72880.0
2019-04-04 13:45:00,110.02,110.05,110.01,110.01,18081.0,101.4199,101.4476,101.4107,101.4107,18081.0
2019-04-04 13:50:00,110.01,110.05,109.99,110.04,27997.0,101.4107,101.4476,101.3923,101.4384,27997.0
2019-04-04 13:55:00,110.04,110.05,110.0,110.02,28658.0,101.4384,101.4476,101.4015,101.4199,28658.0
2019-04-04 14:00:00,110.02,110.04,109.96,109.97,28263.0,101.4199,101.4384,101.3646,101.3738,28263.0
2019-04-04 14:05:00,109.98,110.03,109.97,109.99,21280.0,101.3831,101.4292,101.3738,101.3923,21280.0
2019-04-04 14:10:00,110.0,110.08,109.98,110.08,22531.0,101.4015,101.4753,101.3831,101.4753,22531.0
2019-04-04 14:15:00,110.08,110.09,110.0,110.06,29074.0,101.4753,101.4845,101.4015,101.4568,29074.0
2019-04-04 14:20:00,110.06,110.21,110.06,110.07,102301.0,101.4568,101.5951,101.4568,101.466,102301.0
2019-04-04 14:25:00,110.07,110.14,110.07,110.1,18001.0,101.466,101.5306,101.466,101.4937,18001.0
2019-04-04 14:30:00,110.09,110.15,110.08,110.13,17458.0,101.4845,101.5398,101.4753,101.5213,17458.0
2019-04-04 14:35:00,110.13,110.15,110.09,110.13,22182.0,101.5213,101.5398,101.4845,101.5213,22182.0
2019-04-04 14:40:00,110.13,110.15,110.06,110.13,66234.0,101.5213,101.5398,101.4568,101.5213,66234.0
2019-04-04 14:45:00,110.13,110.14,110.07,110.12,17578.0,101.5213,101.5306,101.466,101.5121,17578.0
2019-04-04 14:50:00,110.11,110.14,110.09,110.12,29883.0,101.5029,101.5306,101.4845,101.5121,29883.0
2019-04-04 14:55:00,110.1,110.14,110.09,110.1,34909.0,101.4937,101.5306,101.4845,101.4937,34909.0
2019-04-04 15:00:00,110.11,110.13,110.06,110.06,40434.0,101.5029,101.5213,101.4568,101.4568,40434.0
2019-04-04 15:05:00,110.06,110.07,109.98,110.02,17559.0,101.4568,101.466,101.3831,101.4199,17559.0
2019-04-04 15:10:00,110.02,110.16,110.02,110.12,22951.0,101.4199,101.549,101.4199,101.5121,22951.0
2019-04-04 15:15:00,110.11,110.15,110.1,110.14,18352.0,101.5029,101.5398,101.4937,101.5306,18352.0
2019-04-04 15:20:00,110.13,110.15,110.07,110.11,35152.0,101.5213,101.5398,101.466,101.5029,35152.0
2019-04-04 15:25:00,110.12,110.13,110.06,110.07,29126.0,101.5121,101.5213,101.4568,101.466,29126.0
2019-04-04 15:30:00,110.07,110.15,110.07,110.1,59712.0,101.466,101.5398,101.466,101.4937,59712.0
2019-04-04 15:35:00,110.11,110.15,110.09,110.1,37977.0,101.5029,101.5398,101.4845,101.4937,37977.0
2019-04-04 15:40:00,110.1,110.15,110.08,110.08,53431.0,101.4937,101.5398,101.4753,101.4753,53431.0
2019-04-04 15:45:00,110.08,110.14,110.07,110.13,41034.0,101.4753,101.5306,101.466,101.5213,41034.0
2019-04-04 15:50:00,110.14,110.19,110.11,110.17,109148.0,101.5306,101.5767,101.5029,101.5582,109148.0
2019-04-04 15:55:00,110.18,110.19,109.99,110.11,243986.0,101.5674,101.5767,101.3923,101.5029,243986.0
2019-04-05 09:30:00,110.48,111.21,110.44,111.08,95678.0,101.844,102.5169,101.8071,102.3971,95678.0
2019-04-05 09:35:00,111.03,111.09,110.68,110.73,38140.0,102.351,102.4063,102.0284,102.0744,38140.0
2019-04-05 09:40:00,110.74,110.9,110.63,110.81,120018.0,102.0837,102.2312,101.9823,102.1482,120018.0
2019-04-05 09:45:00,110.82,111.02,110.75,110.79,151451.0,102.1574,102.3418,102.0929,102.1298,151451.0
2019-04-05 09:50:00,110.78,111.03,110.76,110.89,129383.0,102.1205,102.351,102.1021,102.2219,129383.0
2019-04-05 09:55:00,110.89,111.11,110.88,111.04,88514.0,102.2219,102.4247,102.2127,102.3602,88514.0
2019-04-05 10:00:00,111.05,111.06,110.98,110.98,36759.0,102.3694,102.3786,102.3049,102.3049,36759.0
2019-04-05 10:05:00,110.98,111.05,110.9,110.95,48077.0,102.3049,102.3694,102.2312,102.2772,48077.0
2019-04-05 10:10:00,110.96,110.97,110.76,110.78,22736.0,102.2865,102.2957,102.1021,102.1205,22736.0
2019-04-05 10:15:00,110.76,110.79,110.66,110.78,30931.0,102.1021,102.1298,102.0099,102.1205,30931.0
2019-04-05 10:20:00,110.77,110.81,110.7,110.73,14938.0,102.1113,102.1482,102.0468,102.0744,14938.0
2019-04-05 10:25:00,110.72,110.74,110.67,110.73,10819.0,102.0652,102.0837,102.0191,102.0744,10819.0
2019-04-05 10:30:00,110.72,110.91,110.72,110.8,25471.0,102.0652,102.2404,102.0652,102.139,25471.0
2019-04-05 10:35:00,110.8,110.81,110.65,110.76,18963.0,102.139,102.1482,102.0007,102.1021,18963.0
2019-04-05 10:40:00,110.77,110.8,110.68,110.69,17634.0,102.1113,102.139,102.0284,102.0376,17634.0
2019-04-05 10:45:00,110.71,110.77,110.67,110.71,12562.0,102.056,102.1113,102.0191,102.056,12562.0
2019-04-05 10:50:00,110.72,110.77,110.68,110.73,19350.0,102.0652,102.1113,102.0284,102.0744,19350.0
2019-04-05 10:55:00,110.75,110.75,110.66,110.68,8853.0,102.0929,102.0929,102.0099,102.0284,8853.0
2019-04-05 11:00:00,110.7,110.85,110.67,110.8,15716.0,102.0468,102.1851,102.0191,102.139,15716.0
2019-04-05 11:05:00,110.81,110.81,110.73,110.78,18671.0,102.1482,102.1482,102.0744,102.1205,18671.0
2019-04-05 11:10:00,110.8,110.92,110.8,110.83,14039.0,102.139,102.2496,102.139,102.1666,14039.0
2019-04-05 11:15:00,110.83,110.89,110.74,110.76,22602.0,102.1666,102.2219,102.0837,102.1021,22602.0
2019-04-05 11:20:00,110.75,110.8,110.72,110.73,14678.0,102.0929,102.139,102.0652,102.0744,14678.0
2019-04-05 11:25:00,110.73,110.8,110.67,110.73,29843.0,102.0744,102.139,102.0191,102.0744,29843.0
2019-04-05 11:30:00,110.73,110.78,110.69,110.73,14006.0,102.0744,102.1205,102.0376,102.0744,14006.0
2019-04-05 11:35:00,110.73,110.76,110.67,110.75,40539.0,102.0744,102.1021,102.0191,102.0929,40539.0
2019-04-05 11:40:00,110.74,110.83,110.72,110.78,32481.0,102.0837,102.1666,102.0652,102.1205,32481.0
2019-04-05 11:45:00,110.79,110.83,110.77,110.82,28178.0,102.1298,102.1666,102.1113,102.1574,28178.0
2019-04-05 11:50:00,110.83,110.88,110.78,110.86,26198.0,102.1666,102.2127,102.1205,102.1943,26198.0
2019-04-05 11:55:00,110.87,110.92,110.8,110.8,19582.0,102.2035,102.2496,102.139,102.139,19582.0
2019-04-05 12:00:00,110.81,110.9,110.8,110.89,44425.0,102.1482,102.2312,102.139,102.2219,44425.0
2019-04-05 12:05:00,110.89,110.93,110.85,110.87,46254.0,102.2219,102.2588,102.1851,102.2035,46254.0
2019-04-05 12:10:00,110.87,110.91,110.83,110.88,47048.0,102.2035,102.2404,102.1666,102.2127,47048.0
2019-04-05 12:15:00,110.89,110.9,110.82,110.86,64403.0,102.2219,102.2312,102.1574,102.1943,64403.0
2019-04-05 12:20:00,110.86,110.9,110.82,110.87,30210.0,102.1943,102.2312,102.1574,102.2035,30210.0
2019-04-05 12:25:00,110.87,110.89,110.83,110.88,38079.0,102.2035,102.2219,102.1666,102.2127,38079.0
2019-04-05 12:30:00,110.88,110.88,110.79,110.83,25774.0,102.2127,102.2127,102.1298,102.1666,25774.0
2019-04-05 12:35:00,110.82,110.84,110.73,110.74,17165.0,102.1574,102.1758,102.0744,102.0837,17165.0
2019-04-05 12:40:00,110.73,110.73,110.66,110.68,15921.0,102.0744,102.0744,102.0099,102.0284,15921.0
2019-04-05 12:45:00,110.67,110.78,110.67,110.78,16855.0,102.0191,102.1205,102.0191,102.1205,16855.0
2019-04-05 12:50:00,110.8,110.82,110.78,110.8,13595.0,102.139,102.1574,102.1205,102.139,13595.0
2019-04-05 12:55:00,110.82,110.84,110.81,110.83,11942.0,102.1574,102.1758,102.1482,102.1666,11942.0
2019-04-05 13:00:00,110.82,110.86,110.82,110.82,12661.0,102.1574,102.1943,102.1574,102.1574,12661.0
2019-04-05 13:05:00,110.81,110.88,110.8,110.83,29667.0,102.1482,102.2127,102.139,102.1666,29667.0
2019-04-05 13:10:00,110.83,110.85,110.76,110.85,27309.0,102.1666,102.1851,102.1021,102.1851,27309.0
2019-04-05 13:15:00,110.85,110.86,110.78,110.86,34196.0,102.1851,102.1943,102.1205,102.1943,34196.0
2019-04-05 13:20:00,110.87,110.89,110.84,110.89,19819.0,102.2035,102.2219,102.1758,102.2219,19819.0
2019-04-05 13:25:00,110.88,110.88,110.84,110.86,18619.0,102.2127,102.2127,102.1758,102.1943,18619.0
2019-04-05 13:30:00,110.87,110.88,110.83,110.86,22967.0,102.2035,102.2127,102.1666,102.1943,22967.0
2019-04-05 13:35:00,110.86,110.89,110.8,110.82,30741.0,102.1943,102.2219,102.139,102.1574,30741.0
2019-04-05 13:40:00,110.82,110.86,110.8,110.83,17852.0,102.1574,102.1943,102.139,102.1666,17852.0
2019-04-05 13:45:00,110.83,110.85,110.78,110.78,18487.0,102.1666,102.1851,102.1205,102.1205,18487.0
2019-04-05 13:50:00,110.79,110.84,110.78,110.83,21163.0,102.1298,102.1758,102.1205,102.1666,21163.0
2019-04-05 13:55:00,110.82,110.85,110.78,110.84,18578.0,102.1574,102.1851,102.1205,102.1758,18578.0
2019-04-05 14:00:00,110.83,110.86,110.82,110.85,17872.0,102.1666,102.1943,102.1574,102.1851,17872.0
2019-04-05 14:05:00,110.85,110.92,110.83,110.87,21495.0,102.1851,102.2496,102.1666,102.2035,21495.0
2019-04-05 14:10:00,110.86,110.86,110.81,110.84,17721.0,102.1943,102.1943,102.1482,102.1758,17721.0
2019-04-05 14:15:00,110.85,110.9,110.83,110.87,15170.0,102.1851,102.2312,102.1666,102.2035,15170.0
2019-04-05 14:20:00,110.86,110.86,110.78,110.8,16074.0,102.1943,102.1943,102.1205,102.139,16074.0
2019-04-05 14:25:00,110.8,110.83,110.78,110.82,15697.0,102.139,102.1666,102.1205,102.1574,15697.0
2019-04-05 14:30:00,110.82,110.84,110.79,110.82,14791.0,102.1574,102.1758,102.1298,102.1574,14791.0
2019-04-05 14:35:00,110.81,110.86,110.79,110.86,13758.0,102.1482,102.1943,102.1298,102.1943,13758.0
2019-04-05 14:40:00,110.87,110.87,110.8,110.82,22948.0,102.2035,102.2035,102.139,102.1574,22948.0
2019-04-05 14:45:00,110.82,110.87,110.79,110.86,16077.0,102.1574,102.2035,102.1298,102.1943,16077.0
2019-04-05 14:50:00,110.87,110.88,110.82,110.86,18381.0,102.2035,102.2127,102.1574,102.1943,18381.0
2019-04-05 14:55:00,110.87,110.9,110.86,110.87,16632.0,102.2035,102.2312,102.1943,102.2035,16632.0
2019-04-05 15:00:00,110.86,110.88,110.82,110.82,24289.0,102.1943,102.2127,102.1574,102.1574,24289.0
2019-04-05 15:05:00,110.83,110.85,110.8,110.83,25589.0,102.1666,102.1851,102.139,102.1666,25589.0
2019-04-05 15:10:00,110.84,110.85,110.8,110.84,19618.0,102.1758,102.1851,102.139,102.1758,19618.0
2019-04-05 15:15:00,110.83,110.86,110.8,110.84,20445.0,102.1666,102.1943,102.139,102.1758,20445.0
2019-04-05 15:20:00,110.85,110.97,110.84,110.93,36452.0,102.1851,102.2957,102.1758,102.2588,36452.0
2019-04-05 15:25:00,110.94,110.97,110.92,110.93,30467.0,102.268,102.2957,102.2496,102.2588,30467.0
2019-04-05 15:30:00,110.93,110.98,110.92,110.96,56068.0,102.2588,102.3049,102.2496,102.2865,56068.0
2019-04-05 15:35:00,110.97,110.97,110.83,110.92,91616.0,102.2957,102.2957,102.1666,102.2496,91616.0
2019-04-05 15:40:00,110.93,110.93,110.85,110.87,87061.0,102.2588,102.2588,102.1851,102.2035,87061.0
2019-04-05 15:45:00,110.86,110.91,110.84,110.91,104751.0,102.1943,102.2404,102.1758,102.2404,104751.0
2019-04-05 15:50:00,110.9,110.91,110.78,110.82,135053.0,102.2312,102.2404,102.1205,102.1574,135053.0
2019-04-05 15:55:00,110.83,110.96,110.8,110.92,228776.0,102.1666,102.2865,102.139,102.2496,228776.0
2019-04-08 09:30:00,110.62,110.71,110.4,110.44,43455.0,101.973,102.056,101.7702,101.8071,43455.0
2019-04-08 09:35:00,110.44,110.6,110.19,110.21,32463.0,101.8071,101.9546,101.5767,101.5951,32463.0
2019-04-08 09:40:00,110.2,110.38,110.05,110.1,96178.0,101.5859,101.7518,101.4476,101.4937,96178.0
2019-04-08 09:45:00,110.08,110.14,109.93,109.93,26680.0,101.4753,101.5306,101.337,101.337,26680.0
2019-04-08 09:50:00,109.93,110.15,109.91,110.03,52609.0,101.337,101.5398,101.3185,101.4292,52609.0
2019-04-08 09:55:00,110.03,110.14,109.92,110.02,39129.0,101.4292,101.5306,101.3278,101.4199,39129.0
2019-04-08 10:00:00,110.04,110.04,109.96,110.03,30006.0,101.4384,101.4384,101.3646,101.4292,30006.0
2019-04-08 10:05:00,110.05,110.19,110.02,110.14,45863.0,101.4476,101.5767,101.4199,101.5306,45863.0
2019-04-08 10:10:00,110.14,110.22,110.11,110.19,26837.0,101.5306,101.6043,101.5029,101.5767,26837.0
2019-04-08 10:15:00,110.19,110.35,110.15,110.32,34335.0,101.5767,101.7241,101.5398,101.6965,34335.0
2019-04-08 10:20:00,110.34,110.38,110.22,110.23,44109.0,101.7149,101.7518,101.6043,101.6135,44109.0
2019-04-08 10:25:00,110.23,110.32,110.16,110.32,52655.0,101.6135,101.6965,101.549,101.6965,52655.0
2019-04-08 10:30:00,110.32,110.34,110.26,110.28,42028.0,101.6965,101.7149,101.6412,101.6596,42028.0
2019-04-08 10:35:00,110.28,110.3,110.2,110.27,30808.0,101.6596,101.6781,101.5859,101.6504,30808.0
2019-04-08 10:40:00,110.28,110.33,110.15,110.21,34194.0,101.6596,101.7057,101.5398,101.5951,34194.0
2019-04-08 10:45:00,110.19,110.2,110.12,110.13,36776.0,101.5767,101.5859,101.5121,101.5213,36776.0
2019-04-08 10:50:00,110.12,110.25,110.12,110.16,36647.0,101.5121,101.632,101.5121,101.549,36647.0
2019-04-08 10:55:00,110.16,110.2,110.13,110.19,56372.0,101.549,101.5859,101.5213,101.5767,56372.0
2019-04-08 11:00:00,110.19,110.36,110.19,110.35,31682.0,101.5767,101.7334,101.5767,101.7241,31682.0
2019-04-08 11:05:00,110.35,110.43,110.31,110.32,16334.0,101.7241,101.7979,101.6873,101.6965,16334.0
2019-04-08 11:10:00,110.33,110.42,110.25,110.3,120815.0,101.7057,101.7887,101.632,101.6781,120815.0
2019-04-08 11:15:00,110.31,110.44,110.28,110.31,130079.0,101.6873,101.8071,101.6596,101.6873,130079.0
2019-04-08 11:20:00,110.32,110.33,110.26,110.28,35484.0,101.6965,101.7057,101.6412,101.6596,35484.0
2019-04-08 11:25:00,110.28,110.39,110.23,110.39,39749.0,101.6596,101.761,101.6135,101.761,39749.0
2019-04-08 11:30:00,110.41,110.42,110.32,110.35,114517.0,101.7795,101.7887,101.6965,101.7241,114517.0
2019-04-08 11:35:00,110.35,110.38,110.29,110.32,91770.0,101.7241,101.7518,101.6688,101.6965,91770.0
2019-04-08 11:40:00,110.32,110.37,110.29,110.34,53407.0,101.6965,101.7426,101.6688,101.7149,53407.0
2019-04-08 11:45:00,110.34,110.37,110.32,110.34,34124.0,101.7149,101.7426,101.6965,101.7149,34124.0
2019-04-08 11:50:00,110.34,110.37,110.31,110.34,48917.0,101.7149,101.7426,101.6873,101.7149,48917.0
2019-04-08 11:55:00,110.33,110.39,110.3,110.33,82273.0,101.7057,101.761,101.6781,101.7057,82273.0
2019-04-08 12:00:00,110.33,110.39,110.23,110.24,90235.0,101.7057,101.761,101.6135,101.6227,90235.0
2019-04-08 12:05:00,110.23,110.37,110.23,110.32,58726.0,101.6135,101.7426,101.6135,101.6965,58726.0
2019-04-08 12:10:00,110.33,110.52,110.31,110.5,146969.0,101.7057,101.8809,101.6873,101.8624,146969.0
2019-04-08 12:15:00,110.5,110.59,110.46,110.59,58500.0,101.8624,101.9454,101.8255,101.9454,58500.0
2019-04-08 12:20:00,110.59,110.59,110.48,110.54,15350.0,101.9454,101.9454,101.844,101.8993,15350.0
2019-04-08 12:25:00,110.54,110.54,110.46,110.47,54339.0,101.8993,101.8993,101.8255,101.8348,54339.0
2019-04-08 12:30:00,110.47,110.52,110.45,110.49,61483.0,101.8348,101.8809,101.8163,101.8532,61483.0
2019-04-08 12:35:00,110.49,110.49,110.4,110.42,16566.0,101.8532,101.8532,101.7702,101.7887,16566.0
2019-04-08 12:40:00,110.42,110.43,110.27,110.28,18599.0,101.7887,101.7979,101.6504,101.6596,18599.0
2019-04-08 12:45:00,110.29,110.29,110.22,110.23,17260.0,101.6688,101.6688,101.6043,101.6135,17260.0
2019-04-08 12:50:00,110.23,110.28,110.22,110.28,19562.0,101.6135,101.6596,101.6043,101.6596,19562.0
2019-04-08 12:55:00,110.27,110.41,110.25,110.4,150676.0,101.6504,101.7795,101.632,101.7702,150676.0
2019-04-08 13:00:00,110.4,110.45,110.28,110.3,114783.0,101.7702,101.8163,101.6596,101.6781,114783.0
2019-04-08 13:05:00,110.3,110.37,110.25,110.37,59900.0,101.6781,101.7426,101.632,101.7426,59900.0
2019-04-08 13:10:00,110.36,110.41,110.33,110.34,18375.0,101.7334,101.7795,101.7057,101.7149,18375.0
2019-04-08 13:15:00,110.35,110.36,110.27,110.31,70487.0,101.7241,101.7334,101.6504,101.6873,70487.0
2019-04-08 13:20:00,110.31,110.33,110.27,110.29,69547.0,101.6873,101.7057,101.6504,101.6688,69547.0
2019-04-08 13:25:00,110.31,110.55,110.31,110.47,53979.0,101.6873,101.9085,101.6873,101.8348,53979.0
2019-04-08 13:30:00,110.47,110.49,110.44,110.45,18070.0,101.8348,101.8532,101.8071,101.8163,18070.0
2019-04-08 13:35:00,110.44,110.53,110.44,110.53,116977.0,101.8071,101.8901,101.8071,101.8901,116977.0
2019-04-08 13:40:00,110.52,110.52,110.45,110.48,11394.0,101.8809,101.8809,101.8163,101.844,11394.0
2019-04-08 13:45:00,110.49,110.53,110.41,110.45,25649.0,101.8532,101.8901,101.7795,101.8163,25649.0
2019-04-08 13:50:00,110.44,110.51,110.43,110.45,39859.0,101.8071,101.8716,101.7979,101.8163,39859.0
2019-04-08 13:55:00,110.45,110.47,110.42,110.44,49373.0,101.8163,101.8348,101.7887,101.8071,49373.0
2019-04-08 14:00:00,110.44,110.49,110.44,110.48,18756.0,101.8071,101.8532,101.8071,101.844,18756.0
2019-04-08 14:05:00,110.47,110.51,110.45,110.5,115830.0,101.8348,101.8716,101.8163,101.8624,115830.0
2019-04-08 14:10:00,110.5,110.5,110.44,110.48,24731.0,101.8624,101.8624,101.8071,101.844,24731.0
2019-04-08 14:15:00,110.49,110.54,110.47,110.49,27576.0,101.8532,101.8993,101.8348,101.8532,27576.0
2019-04-08 14:20:00,110.5,110.52,110.47,110.48,15510.0,101.8624,101.8809,101.8348,101.844,15510.0
2019-04-08 14:25:00,110.48,110.5,110.44,110.46,10445.0,101.844,101.8624,101.8071,101.8255,10445.0
2019-04-08 14:30:00,110.45,110.49,110.45,110.49,8760.0,101.8163,101.8532,101.8163,101.8532,8760.0
2019-04-08 14:35:00,110.48,110.51,110.47,110.48,14063.0,101.844,101.8716,101.8348,101.844,14063.0
2019-04-08 14:40:00,110.48,110.49,110.41,110.43,12339.0,101.844,101.8532,101.7795,101.7979,12339.0
2019-04-08 14:45:00,110.43,110.44,110.39,110.4,10506.0,101.7979,101.8071,101.761,101.7702,10506.0
2019-04-08 14:50:00,110.4,110.46,110.4,110.44,11149.0,101.7702,101.8255,101.7702,101.8071,11149.0
2019-04-08 14:55:00,110.45,110.48,110.44,110.47,11403.0,101.8163,101.844,101.8071,101.8348,11403.0
2019-04-08 15:00:00,110.46,110.51,110.46,110.46,18443.0,101.8255,101.8716,101.8255,101.8255,18443.0
2019-04-08 15:05:00,110.47,110.52,110.47,110.47,14134.0,101.8348,101.8809,101.8348,101.8348,14134.0
2019-04-08 15:10:00,110.47,110.51,110.44,110.5,22087.0,101.8348,101.8716,101.8071,101.8624,22087.0
2019-04-08 15:15:00,110.5,110.57,110.49,110.56,33938.0,101.8624,101.9269,101.8532,101.9177,33938.0
2019-04-08 15:20:00,110.57,110.64,110.57,110.61,18304.0,101.9269,101.9915,101.9269,101.9638,18304.0
2019-04-08 15:25:00,110.6,110.63,110.55,110.58,32018.0,101.9546,101.9823,101.9085,101.9362,32018.0
2019-04-08 15:30:00,110.57,110.63,110.53,110.59,45331.0,101.9269,101.9823,101.8901,101.9454,45331.0
2019-04-08 15:35:00,110.59,110.63,110.55,110.6,49071.0,101.9454,101.9823,101.9085,101.9546,49071.0
2019-04-08 15:40:00,110.6,110.65,110.58,110.64,42684.0,101.9546,102.0007,101.9362,101.9915,42684.0
2019-04-08 15:45:00,110.64,110.75,110.63,110.72,41818.0,101.9915,102.0929,101.9823,102.0652,41818.0
2019-04-08 15:50:00,110.73,110.84,110.72,110.84,101234.0,102.0744,102.1758,102.0652,102.1758,101234.0
2019-04-08 15:55:00,110.85,110.85,110.62,110.68,259969.0,102.1851,102.1851,101.973,102.0284,259969.0
2019-04-09 09:30:00,110.01,110.13,109.67,110.04,63129.0,101.4107,101.5213,101.0973,101.4384,63129.0
2019-04-09 09:35:00,110.04,110.07,109.88,109.94,96994.0,101.4384,101.466,101.2909,101.3462,96994.0
2019-04-09 09:40:00,109.94,109.96,109.64,109.84,91332.0,101.3462,101.3646,101.0696,101.254,91332.0
2019-04-09 09:45:00,109.84,109.89,109.58,109.61,41068.0,101.254,101.3001,101.0143,101.042,41068.0
2019-04-09 09:50:00,109.61,109.71,109.5,109.71,72462.0,101.042,101.1342,100.9406,101.1342,72462.0
2019-04-09 09:55:00,109.7,109.78,109.64,109.7,76871.0,101.125,101.1987,101.0696,101.125,76871.0
2019-04-09 10:00:00,109.68,109.86,109.67,109.82,51655.0,101.1065,101.2724,101.0973,101.2356,51655.0
2019-04-09 10:05:00,109.82,109.93,109.75,109.86,34623.0,101.2356,101.337,101.171,101.2724,34623.0
2019-04-09 10:10:00,109.86,109.87,109.69,109.74,18107.0,101.2724,101.2817,101.1157,101.1618,18107.0
2019-04-09 10:15:00,109.7,109.73,109.65,109.66,20027.0,101.125,101.1526,101.0789,101.0881,20027.0
2019-04-09 10:20:00,109.66,109.71,109.57,109.63,68192.0,101.0881,101.1342,101.0051,101.0604,68192.0
2019-04-09 10:25:00,109.65,109.74,109.63,109.68,23372.0,101.0789,101.1618,101.0604,101.1065,23372.0
2019-04-09 10:30:00,109.66,109.69,109.56,109.57,15856.0,101.0881,101.1157,100.9959,101.0051,15856.0
2019-04-09 10:35:00,109.59,109.71,109.57,109.62,14682.0,101.0236,101.1342,101.0051,101.0512,14682.0
2019-04-09 10:40:00,109.63,109.81,109.6,109.8,66327.0,101.0604,101.2264,101.0328,101.2171,66327.0
2019-04-09 10:45:00,109.77,109.79,109.49,109.55,20781.0,101.1895,101.2079,100.9314,100.9867,20781.0
2019-04-09 10:50:00,109.51,109.66,109.49,109.66,14478.0,100.9498,101.0881,100.9314,101.0881,14478.0
2019-04-09 10:55:00,109.62,109.64,109.58,109.64,11175.0,101.0512,101.0696,101.0143,101.0696,11175.0
2019-04-09 11:00:00,109.65,109.67,109.55,109.66,18028.0,101.0789,101.0973,100.9867,101.0881,18028.0
2019-04-09 11:05:00,109.65,109.69,109.61,109.65,15084.0,101.0789,101.1157,101.042,101.0789,15084.0
2019-04-09 11:10:00,109.66,109.7,109.54,109.63,37498.0,101.0881,101.125,100.9775,101.0604,37498.0
2019-04-09 11:15:00,109.64,109.74,109.64,109.66,11723.0,101.0696,101.1618,101.0696,101.0881,11723.0
2019-04-09 11:20:00,109.66,109.75,109.64,109.67,33760.0,101.0881,101.171,101.0696,101.0973,33760.0
2019-04-09 11:25:00,109.66,109.72,109.62,109.69,8598.0,101.0881,101.1434,101.0512,101.1157,8598.0
2019-04-09 11:30:00,109.69,109.84,109.68,109.7,10783.0,101.1157,101.254,101.1065,101.125,10783.0
2019-04-09 11:35:00,109.7,109.8,109.7,109.75,11551.0,101.125,101.2171,101.125,101.171,11551.0
2019-04-09 11:40:00,109.75,109.78,109.7,109.77,12229.0,101.171,101.1987,101.125,101.1895,12229.0
2019-04-09 11:45:00,109.79,109.87,109.74,109.87,12643.0,101.2079,101.2817,101.1618,101.2817,12643.0
2019-04-09 11:50:00,109.88,109.94,109.88,109.91,11108.0,101.2909,101.3462,101.2909,101.3185,11108.0
2019-04-09 11:55:00,109.92,110.02,109.92,109.97,36338.0,101.3278,101.4199,101.3278,101.3738,36338.0
2019-04-09 12:00:00,109.98,110.12,109.97,110.11,15212.0,101.3831,101.5121,101.3738,101.5029,15212.0
2019-04-09 12:05:00,110.09,110.14,110.06,110.06,14761.0,101.4845,101.5306,101.4568,101.4568,14761.0
2019-04-09 12:10:00,110.06,110.22,110.06,110.15,27199.0,101.4568,101.6043,101.4568,101.5398,27199.0
2019-04-09 12:15:00,110.15,110.24,110.13,110.23,23906.0,101.5398,101.6227,101.5213,101.6135,23906.0
2019-04-09 12:20:00,110.23,110.31,110.22,110.24,19570.0,101.6135,101.6873,101.6043,101.6227,19570.0
2019-04-09 12:25:00,110.25,110.27,110.17,110.21,13060.0,101.632,101.6504,101.5582,101.5951,13060.0
2019-04-09 12:30:00,110.19,110.21,110.14,110.15,7398.0,101.5767,101.5951,101.5306,101.5398,7398.0
2019-04-09 12:35:00,110.14,110.16,110.07,110.11,12113.0,101.5306,101.549,101.466,101.5029,12113.0
2019-04-09 12:40:00,110.11,110.12,110.06,110.08,12605.0,101.5029,101.5121,101.4568,101.4753,12605.0
2019-04-09 12:45:00,110.09,110.11,110.05,110.07,8000.0,101.4845,101.5029,101.4476,101.466,8000.0
2019-04-09 12:50:00,110.07,110.12,110.06,110.08,11129.0,101.466,101.5121,101.4568,101.4753,11129.0
2019-04-09 12:55:00,110.09,110.1,110.06,110.08,9946.0,101.4845,101.4937,101.4568,101.4753,9946.0
2019-04-09 13:00:00,110.07,110.07,109.97,110.04,6692.0,101.466,101.466,101.3738,101.4384,6692.0
2019-04-09 13:05:00,110.05,110.05,110.01,110.01,5684.0,101.4476,101.4476,101.4107,101.4107,5684.0
2019-04-09 13:10:00,110.03,110.05,110.0,110.02,10732.0,101.4292,101.4476,101.4015,101.4199,10732.0
2019-04-09 13:15:00,110.04,110.07,110.01,110.02,9637.0,101.4384,101.466,101.4107,101.4199,9637.0
2019-04-09 13:20:00,110.04,110.11,110.01,110.03,12656.0,101.4384,101.5029,101.4107,101.4292,12656.0
2019-04-09 13:25:00,110.04,110.08,110.0,110.02,9611.0,101.4384,101.4753,101.4015,101.4199,9611.0
2019-04-09 13:30:00,110.02,110.11,110.01,110.06,15029.0,101.4199,101.5029,101.4107,101.4568,15029.0
2019-04-09 13:35:00,110.07,110.11,110.05,110.05,16274.0,101.466,101.5029,101.4476,101.4476,16274.0
2019-04-09 13:40:00,110.06,110.11,110.03,110.03,16264.0,101.4568,101.5029,101.4292,101.4292,16264.0
2019-04-09 13:45:00,110.03,110.09,110.0,110.06,10015.0,101.4292,101.4845,101.4015,101.4568,10015.0
2019-04-09 13:50:00,110.06,110.06,109.96,109.96,8462.0,101.4568,101.4568,101.3646,101.3646,8462.0
2019-04-09 13:55:00,109.97,110.01,109.95,110.01,8245.0,101.3738,101.4107,101.3554,101.4107,8245.0
2019-04-09 14:00:00,110.01,110.03,109.97,109.98,9721.0,101.4107,101.4292,101.3738,101.3831,9721.0
2019-04-09 14:05:00,109.97,110.01,109.92,109.96,13187.0,101.3738,101.4107,101.3278,101.3646,13187.0
2019-04-09 14:10:00,109.96,110.02,109.93,110.02,11753.0,101.3646,101.4199,101.337,101.4199,11753.0
2019-04-09 14:15:00,109.99,110.06,109.99,110.03,9527.0,101.3923,101.4568,101.3923,101.4292,9527.0
2019-04-09 14:20:00,110.03,110.05,109.98,110.0,13671.0,101.4292,101.4476,101.3831,101.4015,13671.0
2019-04-09 14:25:00,110.01,110.03,109.93,109.93,12444.0,101.4107,101.4292,101.337,101.337,12444.0
2019-04-09 14:30:00,109.91,109.98,109.9,109.95,9764.0,101.3185,101.3831,101.3093,101.3554,9764.0
2019-04-09 14:35:00,109.97,110.03,109.94,110.03,11028.0,101.3738,101.4292,101.3462,101.4292,11028.0
2019-04-09 14:40:00,110.03,110.03,109.91,109.94,16140.0,101.4292,101.4292,101.3185,101.3462,16140.0
2019-04-09 14:45:00,109.94,109.96,109.84,109.87,17270.0,101.3462,101.3646,101.254,101.2817,17270.0
2019-04-09 14:50:00,109.86,109.89,109.79,109.81,13593.0,101.2724,101.3001,101.2079,101.2264,13593.0
2019-04-09 14:55:00,109.81,109.83,109.75,109.78,17932.0,101.2264,101.2448,101.171,101.1987,17932.0
2019-04-09 15:00:00,109.77,109.83,109.74,109.78,31189.0,101.1895,101.2448,101.1618,101.1987,31189.0
2019-04-09 15:05:00,109.78,109.79,109.74,109.75,20023.0,101.1987,101.2079,101.1618,101.171,20023.0
2019-04-09 15:10:00,109.75,109.78,109.74,109.77,15261.0,101.171,101.1987,101.1618,101.1895,15261.0
2019-04-09 15:15:00,109.77,109.84,109.74,109.78,23910.0,101.1895,101.254,101.1618,101.1987,23910.0
2019-04-09 15:20:00,109.77,109.79,109.65,109.66,28689.0,101.1895,101.2079,101.0789,101.0881,28689.0
2019-04-09 15:25:00,109.66,109.66,109.6,109.66,38249.0,101.0881,101.0881,101.0328,101.0881,38249.0
2019-04-09 15:30:00,109.66,109.86,109.66,109.81,34013.0,101.0881,101.2724,101.0881,101.2264,34013.0
2019-04-09 15:35:00,109.8,109.88,109.78,109.87,29681.0,101.2171,101.2909,101.1987,101.2817,29681.0
2019-04-09 15:40:00,109.87,109.9,109.78,109.84,32015.0,101.2817,101.3093,101.1987,101.254,32015.0
2019-04-09 15:45:00,109.84,109.87,109.82,109.85,38943.0,101.254,101.2817,101.2356,101.2632,38943.0
2019-04-09 15:50:00,109.85,109.85,109.74,109.76,92378.0,101.2632,101.2632,101.1618,101.1803,92378.0
2019-04-09 15:55:00,109.76,109.87,109.66,109.87,220731.0,101.1803,101.2817,101.0881,101.2817,220731.0
2019-04-10 09:30:00,110.48,110.48,109.99,110.25,30361.0,101.844,101.844,101.3923,101.632,30361.0
2019-04-10 09:35:00,110.24,110.3,110.04,110.11,14594.0,101.6227,101.6781,101.4384,101.5029,14594.0
2019-04-10 09:40:00,110.09,110.1,109.93,109.94,27074.0,101.4845,101.4937,101.337,101.3462,27074.0
2019-04-10 09:45:00,109.9,109.98,109.69,109.71,57167.0,101.3093,101.3831,101.1157,101.1342,57167.0
2019-04-10 09:50:00,109.69,109.78,109.61,109.78,24287.0,101.1157,101.1987,101.042,101.1987,24287.0
2019-04-10 09:55:00,109.78,109.94,109.74,109.92,22452.0,101.1987,101.3462,101.1618,101.3278,22452.0
2019-04-10 10:00:00,109.9,109.96,109.86,109.86,29569.0,101.3093,101.3646,101.2724,101.2724,29569.0
2019-04-10 10:05:00,109.87,109.96,109.8,109.85,18230.0,101.2817,101.3646,101.2171,101.2632,18230.0
2019-04-10 10:10:00,109.85,109.88,109.73,109.88,17439.0,101.2632,101.2909,101.1526,101.2909,17439.0
2019-04-10 10:15:00,109.88,109.91,109.72,109.73,25363.0,101.2909,101.3185,101.1434,101.1526,25363.0
2019-04-10 10:20:00,109.75,109.77,109.66,109.68,27855.0,101.171,101.1895,101.0881,101.1065,27855.0
2019-04-10 10:25:00,109.67,109.73,109.63,109.7,16971.0,101.0973,101.1526,101.0604,101.125,16971.0
2019-04-10 10:30:00,109.69,109.79,109.59,109.64,38257.0,101.1157,101.2079,101.0236,101.0696,38257.0
2019-04-10 10:35:00,109.65,109.71,109.61,109.69,37438.0,101.0789,101.1342,101.042,101.1157,37438.0
2019-04-10 10:40:00,109.68,109.72,109.61,109.61,49997.0,101.1065,101.1434,101.042,101.042,49997.0
2019-04-10 10:45:00,109.62,109.7,109.57,109.7,53175.0,101.0512,101.125,101.0051,101.125,53175.0
2019-04-10 10:50:00,109.71,109.73,109.58,109.68,69696.0,101.1342,101.1526,101.0143,101.1065,69696.0
2019-04-10 10:55:00,109.68,109.71,109.61,109.67,22360.0,101.1065,101.1342,101.042,101.0973,22360.0
2019-04-10 11:00:00,109.67,109.85,109.67,109.79,23103.0,101.0973,101.2632,101.0973,101.2079,23103.0
2019-04-10 11:05:00,109.78,109.78,109.72,109.75,25802.0,101.1987,101.1987,101.1434,101.171,25802.0
2019-04-10 11:10:00,109.75,109.88,109.74,109.84,45286.0,101.171,101.2909,101.1618,101.254,45286.0
2019-04-10 11:15:00,109.86,109.89,109.84,109.86,24149.0,101.2724,101.3001,101.254,101.2724,24149.0
2019-04-10 11:20:00,109.86,109.9,109.83,109.89,20790.0,101.2724,101.3093,101.2448,101.3001,20790.0
2019-04-10 11:25:00,109.89,109.94,109.78,109.8,24377.0,101.3001,101.3462,101.1987,101.2171,24377.0
2019-04-10 11:30:00,109.8,109.87,109.79,109.83,41927.0,101.2171,101.2817,101.2079,101.2448,41927.0
2019-04-10 11:35:00,109.83,109.86,109.72,109.8,46679.0,101.2448,101.2724,101.1434,101.2171,46679.0
2019-04-10 11:40:00,109.82,109.91,109.81,109.89,25702.0,101.2356,101.3185,101.2264,101.3001,25702.0
2019-04-10 11:45:00,109.89,110.0,109.89,109.95,18085.0,101.3001,101.4015,101.3001,101.3554,18085.0
2019-04-10 11:50:00,109.95,109.95,109.88,109.91,18428.0,101.3554,101.3554,101.2909,101.3185,18428.0
2019-04-10 11:55:00,109.92,110.0,109.92,109.97,12477.0,101.3278,101.4015,101.3278,101.3738,12477.0
2019-04-10 12:00:00,109.98,110.1,109.98,110.08,18881.0,101.3831,101.4937,101.3831,101.4753,18881.0
2019-04-10 12:05:00,110.08,110.11,109.99,110.0,13889.0,101.4753,101.5029,101.3923,101.4015,13889.0
2019-04-10 12:10:00,109.99,110.03,109.97,110.01,11548.0,101.3923,101.4292,101.3738,101.4107,11548.0
2019-04-10 12:15:00,110.02,110.05,109.95,109.97,13708.0,101.4199,101.4476,101.3554,101.3738,13708.0
2019-04-10 12:20:00,109.96,110.04,109.95,110.04,17041.0,101.3646,101.4384,101.3554,101.4384,17041.0
2019-04-10 12:25:00,110.05,110.06,109.89,109.95,49326.0,101.4476,101.4568,101.3001,101.3554,49326.0
2019-04-10 12:30:00,109.97,110.04,109.96,109.99,18667.0,101.3738,101.4384,101.3646,101.3923,18667.0
2019-04-10 12:35:00,110.01,110.01,109.91,109.93,10813.0,101.4107,101.4107,101.3185,101.337,10813.0
2019-04-10 12:40:00,109.93,109.97,109.9,109.91,12485.0,101.337,101.3738,101.3093,101.3185,12485.0
2019-04-10 12:45:00,109.9,109.91,109.79,109.81,17097.0,101.3093,101.3185,101.2079,101.2264,17097.0
2019-04-10 12:50:00,109.81,109.9,109.8,109.88,10540.0,101.2264,101.3093,101.2171,101.2909,10540.0
2019-04-10 12:55:00,109.88,109.9,109.81,109.82,7465.0,101.2909,101.3093,101.2264,101.2356,7465.0
2019-04-10 13:00:00,109.8,109.83,109.74,109.8,16825.0,101.2171,101.2448,101.1618,101.2171,16825.0
2019-04-10 13:05:00,109.8,109.81,109.75,109.75,9936.0,101.2171,101.2264,101.171,101.171,9936.0
2019-04-10 13:10:00,109.77,109.77,109.71,109.72,16786.0,101.1895,101.1895,101.1342,101.1434,16786.0
2019-04-10 13:15:00,109.73,109.76,109.59,109.62,160333.0,101.1526,101.1803,101.0236,101.0512,160333.0
2019-04-10 13:20:00,109.63,109.7,109.52,109.7,65659.0,101.0604,101.125,100.959,101.125,65659.0
2019-04-10 13:25:00,109.7,109.8,109.7,109.77,11391.0,101.125,101.2171,101.125,101.1895,11391.0
2019-04-10 13:30:00,109.75,109.8,109.75,109.76,12860.0,101.171,101.2171,101.171,101.1803,12860.0
2019-04-10 13:35:00,109.76,109.8,109.74,109.77,13020.0,101.1803,101.2171,101.1618,101.1895,13020.0
2019-04-10 13:40:00,109.78,109.82,109.74,109.76,11833.0,101.1987,101.2356,101.1618,101.1803,11833.0
2019-04-10 13:45:00,109.75,109.76,109.72,109.76,6463.0,101.171,101.1803,101.1434,101.1803,6463.0
2019-04-10 13:50:00,109.76,109.86,109.76,109.85,10980.0,101.1803,101.2724,101.1803,101.2632,10980.0
2019-04-10 13:55:00,109.84,109.96,109.84,109.95,14210.0,101.254,101.3646,101.254,101.3554,14210.0
2019-04-10 14:00:00,109.95,109.99,109.86,109.86,11008.0,101.3554,101.3923,101.2724,101.2724,11008.0
2019-04-10 14:05:00,109.88,109.9,109.83,109.86,9834.0,101.2909,101.3093,101.2448,101.2724,9834.0
2019-04-10 14:10:00,109.83,109.89,109.76,109.89,10968.0,101.2448,101.3001,101.1803,101.3001,10968.0
2019-04-10 14:15:00,109.9,109.98,109.89,109.96,12645.0,101.3093,101.3831,101.3001,101.3646,12645.0
2019-04-10 14:20:00,109.97,110.04,109.9,109.93,14125.0,101.3738,101.4384,101.3093,101.337,14125.0
2019-04-10 14:25:00,109.93,109.98,109.93,109.97,13069.0,101.337,101.3831,101.337,101.3738,13069.0
2019-04-10 14:30:00,109.97,110.02,109.96,109.97,11179.0,101.3738,101.4199,101.3646,101.3738,11179.0
2019-04-10 14:35:00,109.98,110.02,109.92,109.94,12596.0,101.3831,101.4199,101.3278,101.3462,12596.0
2019-04-10 14:40:00,109.94,110.09,109.94,110.05,11458.0,101.3462,101.4845,101.3462,101.4476,11458.0
2019-04-10 14:45:00,110.05,110.05,109.99,110.03,5573.0,101.4476,101.4476,101.3923,101.4292,5573.0
2019-04-10 14:50:00,110.04,110.09,110.02,110.05,13625.0,101.4384,101.4845,101.4199,101.4476,13625.0
2019-04-10 14:55:00,110.06,110.06,110.01,110.05,12715.0,101.4568,101.4568,101.4107,101.4476,12715.0
2019-04-10 15:00:00,110.06,110.17,110.06,110.13,13566.0,101.4568,101.5582,101.4568,101.5213,13566.0
2019-04-10 15:05:00,110.13,110.19,110.09,110.17,16530.0,101.5213,101.5767,101.4845,101.5582,16530.0
2019-04-10 15:10:00,110.18,110.21,110.13,110.14,12726.0,101.5674,101.5951,101.5213,101.5306,12726.0
2019-04-10 15:15:00,110.14,110.15,110.1,110.12,9354.0,101.5306,101.5398,101.4937,101.5121,9354.0
2019-04-10 15:20:00,110.13,110.13,110.07,110.1,19311.0,101.5213,101.5213,101.466,101.4937,19311.0
2019-04-10 15:25:00,110.11,110.12,110.09,110.11,9221.0,101.5029,101.5121,101.4845,101.5029,9221.0
2019-04-10 15:30:00,110.11,110.15,110.04,110.15,25300.0,101.5029,101.5398,101.4384,101.5398,25300.0
2019-04-10 15:35:00,110.15,110.17,110.09,110.11,16716.0,101.5398,101.5582,101.4845,101.5029,16716.0
2019-04-10 15:40:00,110.11,110.15,110.09,110.14,32350.0,101.5029,101.5398,101.4845,101.5306,32350.0
2019-04-10 15:45:00,110.14,110.18,110.09,110.13,51347.0,101.5306,101.5674,101.4845,101.5213,51347.0
2019-04-10 15:50:00,110.14,110.15,110.05,110.09,44609.0,101.5306,101.5398,101.4476,101.4845,44609.0
2019-04-10 15:55:00,110.09,110.18,110.02,110.17,114861.0,101.4845,101.5674,101.4199,101.5582,114861.0
2019-04-11 09:30:00,110.51,110.72,110.28,110.31,48287.0,101.8716,102.0652,101.6596,101.6873,48287.0
2019-04-11 09:35:00,110.29,110.45,110.21,110.44,31214.0,101.6688,101.8163,101.5951,101.8071,31214.0
2019-04-11 09:40:00,110.42,110.72,110.36,110.66,48828.0,101.7887,102.0652,101.7334,102.0099,48828.0
2019-04-11 09:45:00,110.66,110.8,110.61,110.79,15446.0,102.0099,102.139,101.9638,102.1298,15446.0
2019-04-11 09:50:00,110.77,110.82,110.58,110.64,21667.0,102.1113,102.1574,101.9362,101.9915,21667.0
2019-04-11 09:55:00,110.62,110.7,110.6,110.62,16084.0,101.973,102.0468,101.9546,101.973,16084.0
2019-04-11 10:00:00,110.67,110.68,110.54,110.56,33881.0,102.0191,102.0284,101.8993,101.9177,33881.0
2019-04-11 10:05:00,110.56,110.65,110.55,110.61,53618.0,101.9177,102.0007,101.9085,101.9638,53618.0
2019-04-11 10:10:00,110.61,110.7,110.56,110.69,25084.0,101.9638,102.0468,101.9177,102.0376,25084.0
2019-04-11 10:15:00,110.69,110.79,110.68,110.74,64997.0,102.0376,102.1298,102.0284,102.0837,64997.0
2019-04-11 10:20:00,110.73,110.83,110.7,110.72,23840.0,102.0744,102.1666,102.0468,102.0652,23840.0
2019-04-11 10:25:00,110.71,110.72,110.61,110.67,17124.0,102.056,102.0652,101.9638,102.0191,17124.0
2019-04-11 10:30:00,110.68,110.68,110.59,110.64,15153.0,102.0284,102.0284,101.9454,101.9915,15153.0
2019-04-11 10:35:00,110.65,110.69,110.62,110.66,11006.0,102.0007,102.0376,101.973,102.0099,11006.0
2019-04-11 10:40:00,110.68,110.71,110.63,110.64,13711.0,102.0284,102.056,101.9823,101.9915,13711.0
2019-04-11 10:45:00,110.63,110.67,110.5,110.5,16180.0,101.9823,102.0191,101.8624,101.8624,16180.0
2019-04-11 10:50:00,110.51,110.52,110.34,110.34,20361.0,101.8716,101.8809,101.7149,101.7149,20361.0
2019-04-11 10:55:00,110.34,110.36,110.25,110.27,25025.0,101.7149,101.7334,101.632,101.6504,25025.0
2019-04-11 11:00:00,110.29,110.31,110.13,110.21,23904.0,101.6688,101.6873,101.5213,101.5951,23904.0
2019-04-11 11:05:00,110.2,110.33,110.19,110.33,17888.0,101.5859,101.7057,101.5767,101.7057,17888.0
2019-04-11 11:10:00,110.32,110.35,110.25,110.29,17979.0,101.6965,101.7241,101.632,101.6688,17979.0
2019-04-11 11:15:00,110.28,110.32,110.2,110.23,15321.0,101.6596,101.6965,101.5859,101.6135,15321.0
2019-04-11 11:20:00,110.21,110.24,110.17,110.17,14829.0,101.5951,101.6227,101.5582,101.5582,14829.0
2019-04-11 11:25:00,110.18,110.22,110.08,110.15,19164.0,101.5674,101.6043,101.4753,101.5398,19164.0
2019-04-11 11:30:00,110.13,110.14,110.03,110.03,16326.0,101.5213,101.5306,101.4292,101.4292,16326.0
2019-04-11 11:35:00,110.02,110.1,109.9,109.9,23674.0,101.4199,101.4937,101.3093,101.3093,23674.0
2019-04-11 11:40:00,109.89,109.89,109.42,109.47,101399.0,101.3001,101.3001,100.8668,100.9129,101399.0
2019-04-11 11:45:00,109.47,109.64,109.47,109.64,36081.0,100.9129,101.0696,100.9129,101.0696,36081.0
2019-04-11 11:50:00,109.64,109.7,109.55,109.56,19616.0,101.0696,101.125,100.9867,100.9959,19616.0
2019-04-11 11:55:00,109.55,109.7,109.53,109.69,22049.0,100.9867,101.125,100.9682,101.1157,22049.0
2019-04-11 12:00:00,109.69,109.7,109.65,109.7,15800.0,101.1157,101.125,101.0789,101.125,15800.0
2019-04-11 12:05:00,109.7,109.71,109.64,109.7,12286.0,101.125,101.1342,101.0696,101.125,12286.0
2019-04-11 12:10:00,109.71,109.73,109.63,109.65,14664.0,101.1342,101.1526,101.0604,101.0789,14664.0
2019-04-11 12:15:00,109.65,109.65,109.53,109.55,19222.0,101.0789,101.0789,100.9682,100.9867,19222.0
2019-04-11 12:20:00,109.55,109.68,109.52,109.68,15808.0,100.9867,101.1065,100.959,101.1065,15808.0
2019-04-11 12:25:00,109.68,109.68,109.45,109.46,32217.0,101.1065,101.1065,100.8945,100.9037,32217.0
2019-04-11 12:30:00,109.48,109.63,109.46,109.57,30948.0,100.9222,101.0604,100.9037,101.0051,30948.0
2019-04-11 12:35:00,109.57,109.67,109.57,109.6,19786.0,101.0051,101.0973,101.0051,101.0328,19786.0
2019-04-11 12:40:00,109.61,109.61,109.52,109.55,19559.0,101.042,101.042,100.959,100.9867,19559.0
2019-04-11 12:45:00,109.55,109.58,109.52,109.54,14034.0,100.9867,101.0143,100.959,100.9775,14034.0
2019-04-11 12:50:00,109.54,109.75,109.53,109.75,13850.0,100.9775,101.171,100.9682,101.171,13850.0
2019-04-11 12:55:00,109.76,109.8,109.72,109.73,13454.0,101.1803,101.2171,101.1434,101.1526,13454.0
2019-04-11 13:00:00,109.73,109.86,109.72,109.86,10307.0,101.1526,101.2724,101.1434,101.2724,10307.0
2019-04-11 13:05:00,109.86,109.92,109.79,109.92,12031.0,101.2724,101.3278,101.2079,101.3278,12031.0
2019-04-11 13:10:00,109.93,109.93,109.82,109.82,14867.0,101.337,101.337,101.2356,101.2356,14867.0
2019-04-11 13:15:00,109.8,109.84,109.78,109.79,12929.0,101.2171,101.254,101.1987,101.2079,12929.0
2019-04-11 13:20:00,109.78,109.86,109.77,109.84,9169.0,101.1987,101.2724,101.1895,101.254,9169.0
2019-04-11 13:25:00,109.83,109.87,109.82,109.84,11586.0,101.2448,101.2817,101.2356,101.254,11586.0
2019-04-11 13:30:00,109.82,109.82,109.74,109.74,8001.0,101.2356,101.2356,101.1618,101.1618,8001.0
2019-04-11 13:35:00,109.76,109.8,109.73,109.75,8470.0,101.1803,101.2171,101.1526,101.171,8470.0
2019-04-11 13:40:00,109.76,109.82,109.71,109.82,10668.0,101.1803,101.2356,101.1342,101.2356,10668.0
2019-04-11 13:45:00,109.82,109.88,109.81,109.83,9869.0,101.2356,101.2909,101.2264,101.2448,9869.0
2019-04-11 13:50:00,109.83,109.9,109.83,109.88,11095.0,101.2448,101.3093,101.2448,101.2909,11095.0
2019-04-11 13:55:00,109.88,109.89,109.82,109.84,9344.0,101.2909,101.3001,101.2356,101.254,9344.0
2019-04-11 14:00:00,109.84,109.89,109.83,109.86,13597.0,101.254,101.3001,101.2448,101.2724,13597.0
2019-04-11 14:05:00,109.86,109.88,109.73,109.76,20530.0,101.2724,101.2909,101.1526,101.1803,20530.0
2019-04-11 14:10:00,109.74,109.86,109.72,109.82,9681.0,101.1618,101.2724,101.1434,101.2356,9681.0
2019-04-11 14:15:00,109.83,109.83,109.77,109.78,10654.0,101.2448,101.2448,101.1895,101.1987,10654.0
2019-04-11 14:20:00,109.79,109.81,109.77,109.8,9638.0,101.2079,101.2264,101.1895,101.2171,9638.0
2019-04-11 14:25:00,109.79,109.84,109.77,109.78,10189.0,101.2079,101.254,101.1895,101.1987,10189.0
2019-04-11 14:30:00,109.79,109.87,109.76,109.77,16198.0,101.2079,101.2817,101.1803,101.1895,16198.0
2019-04-11 14:35:00,109.78,109.8,109.74,109.76,10142.0,101.1987,101.2171,101.1618,101.1803,10142.0
2019-04-11 14:40:00,109.78,109.84,109.74,109.84,7918.0,101.1987,101.254,101.1618,101.254,7918.0
2019-04-11 14:45:00,109.84,109.84,109.76,109.77,14557.0,101.254,101.254,101.1803,101.1895,14557.0
2019-04-11 14:50:00,109.77,109.77,109.71,109.73,10286.0,101.1895,101.1895,101.1342,101.1526,10286.0
2019-04-11 14:55:00,109.72,109.78,109.68,109.73,18686.0,101.1434,101.1987,101.1065,101.1526,18686.0
2019-04-11 15:00:00,109.75,109.81,109.74,109.78,13247.0,101.171,101.2264,101.1618,101.1987,13247.0
2019-04-11 15:05:00,109.8,109.88,109.8,109.83,11861.0,101.2171,101.2909,101.2171,101.2448,11861.0
2019-04-11 15:10:00,109.83,109.85,109.75,109.76,16827.0,101.2448,101.2632,101.171,101.1803,16827.0
2019-04-11 15:15:00,109.77,109.86,109.77,109.85,10580.0,101.1895,101.2724,101.1895,101.2632,10580.0
2019-04-11 15:20:00,109.86,109.86,109.78,109.8,17252.0,101.2724,101.2724,101.1987,101.2171,17252.0
2019-04-11 15:25:00,109.81,109.86,109.81,109.82,11823.0,101.2264,101.2724,101.2264,101.2356,11823.0
2019-04-11 15:30:00,109.82,109.9,109.81,109.83,16781.0,101.2356,101.3093,101.2264,101.2448,16781.0
2019-04-11 15:35:00,109.83,109.87,109.82,109.86,24850.0,101.2448,101.2817,101.2356,101.2724,24850.0
2019-04-11 15:40:00,109.86,109.88,109.81,109.87,29429.0,101.2724,101.2909,101.2264,101.2817,29429.0
2019-04-11 15:45:00,109.86,109.87,109.75,109.75,34445.0,101.2724,101.2817,101.171,101.171,34445.0
2019-04-11 15:50:00,109.75,109.92,109.73,109.92,54726.0,101.171,101.3278,101.1526,101.3278,54726.0
2019-04-11 15:55:00,109.91,109.94,109.85,109.86,111552.0,101.3185,101.3462,101.2632,101.2724,111552.0
2019-04-12 09:30:00,110.82,111.45,110.82,111.26,80113.0,102.1574,102.7382,102.1574,102.563,80113.0
2019-04-12 09:35:00,111.29,111.55,111.16,111.53,42083.0,102.5907,102.8303,102.4708,102.8119,42083.0
2019-04-12 09:40:00,111.5,111.52,111.37,111.43,32585.0,102.7843,102.8027,102.6644,102.7197,32585.0
2019-04-12 09:45:00,111.42,111.47,111.29,111.36,35126.0,102.7105,102.7566,102.5907,102.6552,35126.0
2019-04-12 09:50:00,111.33,111.42,111.21,111.22,20022.0,102.6275,102.7105,102.5169,102.5261,20022.0
2019-04-12 09:55:00,111.22,111.36,111.21,111.33,14875.0,102.5261,102.6552,102.5169,102.6275,14875.0
2019-04-12 10:00:00,111.31,111.34,111.02,111.04,22646.0,102.6091,102.6368,102.3418,102.3602,22646.0
2019-04-12 10:05:00,111.06,111.16,111.0,111.04,17948.0,102.3786,102.4708,102.3233,102.3602,17948.0
2019-04-12 10:10:00,111.05,111.17,111.04,111.12,25147.0,102.3694,102.48,102.3602,102.434,25147.0
2019-04-12 10:15:00,111.13,111.17,111.03,111.09,23653.0,102.4432,102.48,102.351,102.4063,23653.0
2019-04-12 10:20:00,111.09,111.18,111.03,111.16,22721.0,102.4063,102.4893,102.351,102.4708,22721.0
2019-04-12 10:25:00,111.18,111.26,110.93,110.98,28453.0,102.4893,102.563,102.2588,102.3049,28453.0
2019-04-12 10:30:00,110.97,110.98,110.75,110.83,17905.0,102.2957,102.3049,102.0929,102.1666,17905.0
2019-04-12 10:35:00,110.81,110.85,110.63,110.68,63946.0,102.1482,102.1851,101.9823,102.0284,63946.0
2019-04-12 10:40:00,110.66,110.68,110.45,110.5,27255.0,102.0099,102.0284,101.8163,101.8624,27255.0
2019-04-12 10:45:00,110.48,110.58,110.47,110.56,8295.0,101.844,101.9362,101.8348,101.9177,8295.0
2019-04-12 10:50:00,110.55,110.68,110.48,110.68,10050.0,101.9085,102.0284,101.844,102.0284,10050.0
2019-04-12 10:55:00,110.67,110.74,110.61,110.67,8183.0,102.0191,102.0837,101.9638,102.0191,8183.0
2019-04-12 11:00:00,110.61,110.68,110.54,110.6,11731.0,101.9638,102.0284,101.8993,101.9546,11731.0
2019-04-12 11:05:00,110.58,110.68,110.58,110.66,11719.0,101.9362,102.0284,101.9362,102.0099,11719.0
2019-04-12 11:10:00,110.67,110.73,110.63,110.68,10014.0,102.0191,102.0744,101.9823,102.0284,10014.0
2019-04-12 11:15:00,110.66,110.7,110.57,110.6,9047.0,102.0099,102.0468,101.9269,101.9546,9047.0
2019-04-12 11:20:00,110.59,110.64,110.56,110.61,12427.0,101.9454,101.9915,101.9177,101.9638,12427.0
2019-04-12 11:25:00,110.61,110.76,110.61,110.7,8492.0,101.9638,102.1021,101.9638,102.0468,8492.0
2019-04-12 11:30:00,110.7,110.73,110.66,110.69,17413.0,102.0468,102.0744,102.0099,102.0376,17413.0
2019-04-12 11:35:00,110.68,110.72,110.59,110.62,6197.0,102.0284,102.0652,101.9454,101.973,6197.0
2019-04-12 11:40:00,110.64,110.73,110.59,110.68,8792.0,101.9915,102.0744,101.9454,102.0284,8792.0
2019-04-12 11:45:00,110.7,110.7,110.54,110.55,6808.0,102.0468,102.0468,101.8993,101.9085,6808.0
2019-04-12 11:50:00,110.58,110.69,110.56,110.66,9348.0,101.9362,102.0376,101.9177,102.0099,9348.0
2019-04-12 11:55:00,110.66,110.76,110.66,110.66,9302.0,102.0099,102.1021,102.0099,102.0099,9302.0
2019-04-12 12:00:00,110.68,110.68,110.6,110.63,9462.0,102.0284,102.0284,101.9546,101.9823,9462.0
2019-04-12 12:05:00,110.65,110.79,110.64,110.77,7526.0,102.0007,102.1298,101.9915,102.1113,7526.0
2019-04-12 12:10:00,110.8,110.93,110.77,110.93,10205.0,102.139,102.2588,102.1113,102.2588,10205.0
2019-04-12 12:15:00,110.93,111.01,110.93,110.98,11445.0,102.2588,102.3326,102.2588,102.3049,11445.0
2019-04-12 12:20:00,110.99,111.01,110.89,110.94,5362.0,102.3141,102.3326,102.2219,102.268,5362.0
2019-04-12 12:25:00,110.94,110.98,110.88,110.93,6255.0,102.268,102.3049,102.2127,102.2588,6255.0
2019-04-12 12:30:00,110.92,110.92,110.86,110.89,5716.0,102.2496,102.2496,102.1943,102.2219,5716.0
2019-04-12 12:35:00,110.91,110.93,110.86,110.9,6120.0,102.2404,102.2588,102.1943,102.2312,6120.0
2019-04-12 12:40:00,110.9,110.99,110.89,110.93,7845.0,102.2312,102.3141,102.2219,102.2588,7845.0
2019-04-12 12:45:00,110.94,110.97,110.88,110.97,18485.0,102.268,102.2957,102.2127,102.2957,18485.0
2019-04-12 12:50:00,110.98,110.98,110.9,110.94,11944.0,102.3049,102.3049,102.2312,102.268,11944.0
2019-04-12 12:55:00,110.93,111.01,110.9,110.95,6317.0,102.2588,102.3326,102.2312,102.2772,6317.0
2019-04-12 13:00:00,111.0,111.02,110.94,110.96,7326.0,102.3233,102.3418,102.268,102.2865,7326.0
2019-04-12 13:05:00,110.97,110.98,110.83,110.88,24671.0,102.2957,102.3049,102.1666,102.2127,24671.0
2019-04-12 13:10:00,110.88,110.9,110.85,110.89,13587.0,102.2127,102.2312,102.1851,102.2219,13587.0
2019-04-12 13:15:00,110.9,110.98,110.89,110.96,7874.0,102.2312,102.3049,102.2219,102.2865,7874.0
2019-04-12 13:20:00,110.97,110.99,110.89,110.95,12892.0,102.2957,102.3141,102.2219,102.2772,12892.0
2019-04-12 13:25:00,110.96,111.04,110.96,111.01,6165.0,102.2865,102.3602,102.2865,102.3326,6165.0
2019-04-12 13:30:00,110.99,111.03,110.96,110.98,8359.0,102.3141,102.351,102.2865,102.3049,8359.0
2019-04-12 13:35:00,110.99,111.03,110.96,110.98,36177.0,102.3141,102.351,102.2865,102.3049,36177.0
2019-04-12 13:40:00,110.99,111.0,110.92,111.0,13308.0,102.3141,102.3233,102.2496,102.3233,13308.0
2019-04-12 13:45:00,110.99,111.01,110.95,110.95,11503.0,102.3141,102.3326,102.2772,102.2772,11503.0
2019-04-12 13:50:00,110.95,110.99,110.91,110.93,11621.0,102.2772,102.3141,102.2404,102.2588,11621.0
2019-04-12 13:55:00,110.94,110.95,110.89,110.91,10816.0,102.268,102.2772,102.2219,102.2404,10816.0
2019-04-12 14:00:00,110.91,110.98,110.89,110.93,11649.0,102.2404,102.3049,102.2219,102.2588,11649.0
2019-04-12 14:05:00,110.93,110.96,110.89,110.9,7203.0,102.2588,102.2865,102.2219,102.2312,7203.0
2019-04-12 14:10:00,110.88,110.9,110.78,110.82,20013.0,102.2127,102.2312,102.1205,102.1574,20013.0
2019-04-12 14:15:00,110.82,110.83,110.79,110.81,5331.0,102.1574,102.1666,102.1298,102.1482,5331.0
2019-04-12 14:20:00,110.81,110.82,110.76,110.77,19079.0,102.1482,102.1574,102.1021,102.1113,19079.0
2019-04-12 14:25:00,110.76,110.77,110.73,110.76,34295.0,102.1021,102.1113,102.0744,102.1021,34295.0
2019-04-12 14:30:00,110.76,110.76,110.65,110.7,28715.0,102.1021,102.1021,102.0007,102.0468,28715.0
2019-04-12 14:35:00,110.69,110.71,110.58,110.63,20839.0,102.0376,102.056,101.9362,101.9823,20839.0
2019-04-12 14:40:00,110.63,110.69,110.6,110.6,9898.0,101.9823,102.0376,101.9546,101.9546,9898.0
2019-04-12 14:45:00,110.57,110.61,110.54,110.59,15204.0,101.9269,101.9638,101.8993,101.9454,15204.0
2019-04-12 14:50:00,110.57,110.61,110.52,110.53,10254.0,101.9269,101.9638,101.8809,101.8901,10254.0
2019-04-12 14:55:00,110.54,110.62,110.54,110.61,11308.0,101.8993,101.973,101.8993,101.9638,11308.0
2019-04-12 15:00:00,110.62,110.67,110.6,110.67,9081.0,101.973,102.0191,101.9546,102.0191,9081.0
2019-04-12 15:05:00,110.68,110.7,110.58,110.66,10267.0,102.0284,102.0468,101.9362,102.0099,10267.0
2019-04-12 15:10:00,110.66,110.72,110.66,110.72,9011.0,102.0099,102.0652,102.0099,102.0652,9011.0
2019-04-12 15:15:00,110.7,110.76,110.69,110.7,11585.0,102.0468,102.1021,102.0376,102.0468,11585.0
2019-04-12 15:20:00,110.69,110.73,110.66,110.68,20189.0,102.0376,102.0744,102.0099,102.0284,20189.0
2019-04-12 15:25:00,110.7,110.81,110.68,110.8,17049.0,102.0468,102.1482,102.0284,102.139,17049.0
2019-04-12 15:30:00,110.79,110.81,110.76,110.8,13730.0,102.1298,102.1482,102.1021,102.139,13730.0
2019-04-12 15:35:00,110.8,110.84,110.74,110.81,21623.0,102.139,102.1758,102.0837,102.1482,21623.0
2019-04-12 15:40:00,110.81,110.83,110.74,110.81,31676.0,102.1482,102.1666,102.0837,102.1482,31676.0
2019-04-12 15:45:00,110.82,110.88,110.76,110.87,28068.0,102.1574,102.2127,102.1021,102.2035,28068.0
2019-04-12 15:50:00,110.88,110.89,110.8,110.89,63448.0,102.2127,102.2219,102.139,102.2219,63448.0
2019-04-12 15:55:00,110.89,110.94,110.86,110.91,224853.0,102.2219,102.268,102.1943,102.2404,224853.0
2019-04-15 09:30:00,110.92,110.97,110.61,110.87,47958.0,102.2496,102.2957,101.9638,102.2035,47958.0
2019-04-15 09:35:00,110.84,110.87,110.61,110.66,16016.0,102.1758,102.2035,101.9638,102.0099,16016.0
2019-04-15 09:40:00,110.67,110.75,110.57,110.62,13621.0,102.0191,102.0929,101.9269,101.973,13621.0
2019-04-15 09:45:00,110.65,110.81,110.62,110.69,25348.0,102.0007,102.1482,101.973,102.0376,25348.0
2019-04-15 09:50:00,110.7,110.72,110.53,110.53,54761.0,102.0468,102.0652,101.8901,101.8901,54761.0
2019-04-15 09:55:00,110.53,110.82,110.53,110.77,31992.0,101.8901,102.1574,101.8901,102.1113,31992.0
2019-04-15 10:00:00,110.78,110.84,110.6,110.62,33765.0,102.1205,102.1758,101.9546,101.973,33765.0
2019-04-15 10:05:00,110.6,110.63,110.5,110.58,25257.0,101.9546,101.9823,101.8624,101.9362,25257.0
2019-04-15 10:10:00,110.58,110.59,110.4,110.4,20633.0,101.9362,101.9454,101.7702,101.7702,20633.0
2019-04-15 10:15:00,110.42,110.6,110.4,110.55,22786.0,101.7887,101.9546,101.7702,101.9085,22786.0
2019-04-15 10:20:00,110.56,110.69,110.54,110.67,14217.0,101.9177,102.0376,101.8993,102.0191,14217.0
2019-04-15 10:25:00,110.67,110.68,110.61,110.62,12880.0,102.0191,102.0284,101.9638,101.973,12880.0
2019-04-15 10:30:00,110.63,110.63,110.53,110.56,23426.0,101.9823,101.9823,101.8901,101.9177,23426.0
2019-04-15 10:35:00,110.55,110.6,110.52,110.53,14225.0,101.9085,101.9546,101.8809,101.8901,14225.0
2019-04-15 10:40:00,110.54,110.56,110.38,110.39,16892.0,101.8993,101.9177,101.7518,101.761,16892.0
2019-04-15 10:45:00,110.38,110.42,110.34,110.39,17912.0,101.7518,101.7887,101.7149,101.761,17912.0
2019-04-15 10:50:00,110.39,110.51,110.39,110.5,25382.0,101.761,101.8716,101.761,101.8624,25382.0
2019-04-15 10:55:00,110.49,110.51,110.44,110.47,19662.0,101.8532,101.8716,101.8071,101.8348,19662.0
2019-04-15 11:00:00,110.47,110.49,110.41,110.41,17401.0,101.8348,101.8532,101.7795,101.7795,17401.0
2019-04-15 11:05:00,110.41,110.43,110.33,110.42,24271.0,101.7795,101.7979,101.7057,101.7887,24271.0
2019-04-15 11:10:00,110.41,110.61,110.41,110.6,20412.0,101.7795,101.9638,101.7795,101.9546,20412.0
2019-04-15 11:15:00,110.59,110.66,110.54,110.54,16581.0,101.9454,102.0099,101.8993,101.8993,16581.0
2019-04-15 11:20:00,110.53,110.55,110.45,110.45,11933.0,101.8901,101.9085,101.8163,101.8163,11933.0
2019-04-15 11:25:00,110.45,110.47,110.39,110.45,17917.0,101.8163,101.8348,101.761,101.8163,17917.0
2019-04-15 11:30:00,110.44,110.44,110.35,110.39,19822.0,101.8071,101.8071,101.7241,101.761,19822.0
2019-04-15 11:35:00,110.39,110.4,110.35,110.39,15633.0,101.761,101.7702,101.7241,101.761,15633.0
2019-04-15 11:40:00,110.38,110.45,110.3,110.3,14576.0,101.7518,101.8163,101.6781,101.6781,14576.0
2019-04-15 11:45:00,110.3,110.37,110.3,110.34,15986.0,101.6781,101.7426,101.6781,101.7149,15986.0
2019-04-15 11:50:00,110.33,110.4,110.32,110.36,16361.0,101.7057,101.7702,101.6965,101.7334,16361.0
2019-04-15 11:55:00,110.34,110.38,110.3,110.33,16849.0,101.7149,101.7518,101.6781,101.7057,16849.0
2019-04-15 12:00:00,110.32,110.36,110.25,110.3,12900.0,101.6965,101.7334,101.632,101.6781,12900.0
2019-04-15 12:05:00,110.3,110.43,110.3,110.4,9516.0,101.6781,101.7979,101.6781,101.7702,9516.0
2019-04-15 12:10:00,110.4,110.43,110.34,110.43,8910.0,101.7702,101.7979,101.7149,101.7979,8910.0
2019-04-15 12:15:00,110.43,110.46,110.38,110.46,20688.0,101.7979,101.8255,101.7518,101.8255,20688.0
2019-04-15 12:20:00,110.45,110.47,110.43,110.47,4501.0,101.8163,101.8348,101.7979,101.8348,4501.0
2019-04-15 12:25:00,110.47,110.47,110.38,110.4,6283.0,101.8348,101.8348,101.7518,101.7702,6283.0
2019-04-15 12:30:00,110.41,110.45,110.4,110.44,7581.0,101.7795,101.8163,101.7702,101.8071,7581.0
2019-04-15 12:35:00,110.44,110.52,110.43,110.5,8582.0,101.8071,101.8809,101.7979,101.8624,8582.0
2019-04-15 12:40:00,110.5,110.54,110.48,110.5,5611.0,101.8624,101.8993,101.844,101.8624,5611.0
2019-04-15 12:45:00,110.48,110.51,110.48,110.5,3986.0,101.844,101.8716,101.844,101.8624,3986.0
2019-04-15 12:50:00,110.5,110.51,110.46,110.47,6803.0,101.8624,101.8716,101.8255,101.8348,6803.0
2019-04-15 12:55:00,110.48,110.51,110.48,110.49,5046.0,101.844,101.8716,101.844,101.8532,5046.0
2019-04-15 13:00:00,110.49,110.54,110.49,110.54,6461.0,101.8532,101.8993,101.8532,101.8993,6461.0
2019-04-15 13:05:00,110.55,110.63,110.53,110.62,28997.0,101.9085,101.9823,101.8901,101.973,28997.0
2019-04-15 13:10:00,110.63,110.66,110.6,110.65,14081.0,101.9823,102.0099,101.9546,102.0007,14081.0
2019-04-15 13:15:00,110.66,110.67,110.59,110.62,17478.0,102.0099,102.0191,101.9454,101.973,17478.0
2019-04-15 13:20:00,110.61,110.61,110.55,110.55,6125.0,101.9638,101.9638,101.9085,101.9085,6125.0
2019-04-15 13:25:00,110.58,110.61,110.55,110.59,7430.0,101.9362,101.9638,101.9085,101.9454,7430.0
2019-04-15 13:30:00,110.59,110.68,110.59,110.66,5949.0,101.9454,102.0284,101.9454,102.0099,5949.0
2019-04-15 13:35:00,110.67,110.67,110.62,110.65,9710.0,102.0191,102.0191,101.973,102.0007,9710.0
2019-04-15 13:40:00,110.67,110.67,110.62,110.64,6772.0,102.0191,102.0191,101.973,101.9915,6772.0
2019-04-15 13:45:00,110.62,110.63,110.55,110.57,8569.0,101.973,101.9823,101.9085,101.9269,8569.0
2019-04-15 13:50:00,110.58,110.58,110.53,110.55,7782.0,101.9362,101.9362,101.8901,101.9085,7782.0
2019-04-15 13:55:00,110.55,110.55,110.51,110.54,18615.0,101.9085,101.9085,101.8716,101.8993,18615.0
2019-04-15 14:00:00,110.54,110.55,110.51,110.55,9106.0,101.8993,101.9085,101.8716,101.9085,9106.0
2019-04-15 14:05:00,110.55,110.55,110.53,110.55,6064.0,101.9085,101.9085,101.8901,101.9085,6064.0
2019-04-15 14:10:00,110.55,110.59,110.53,110.54,16041.0,101.9085,101.9454,101.8901,101.8993,16041.0
2019-04-15 14:15:00,110.55,110.56,110.47,110.47,8210.0,101.9085,101.9177,101.8348,101.8348,8210.0
2019-04-15 14:20:00,110.47,110.49,110.44,110.44,8700.0,101.8348,101.8532,101.8071,101.8071,8700.0
2019-04-15 14:25:00,110.44,110.46,110.43,110.45,6283.0,101.8071,101.8255,101.7979,101.8163,6283.0
2019-04-15 14:30:00,110.46,110.49,110.36,110.37,8546.0,101.8255,101.8532,101.7334,101.7426,8546.0
2019-04-15 14:35:00,110.36,110.4,110.36,110.37,8142.0,101.7334,101.7702,101.7334,101.7426,8142.0
2019-04-15 14:40:00,110.36,110.38,110.33,110.35,7792.0,101.7334,101.7518,101.7057,101.7241,7792.0
2019-04-15 14:45:00,110.34,110.37,110.32,110.34,6939.0,101.7149,101.7426,101.6965,101.7149,6939.0
2019-04-15 14:50:00,110.34,110.47,110.34,110.47,8547.0,101.7149,101.8348,101.7149,101.8348,8547.0
2019-04-15 14:55:00,110.47,110.47,110.42,110.44,11095.0,101.8348,101.8348,101.7887,101.8071,11095.0
2019-04-15 15:00:00,110.42,110.43,110.37,110.37,7833.0,101.7887,101.7979,101.7426,101.7426,7833.0
2019-04-15 15:05:00,110.38,110.47,110.38,110.46,9727.0,101.7518,101.8348,101.7518,101.8255,9727.0
2019-04-15 15:10:00,110.46,110.51,110.43,110.45,15866.0,101.8255,101.8716,101.7979,101.8163,15866.0
2019-04-15 15:15:00,110.44,110.47,110.44,110.44,6804.0,101.8071,101.8348,101.8071,101.8071,6804.0
2019-04-15 15:20:00,110.45,110.48,110.43,110.46,10158.0,101.8163,101.844,101.7979,101.8255,10158.0
2019-04-15 15:25:00,110.45,110.47,110.41,110.45,7984.0,101.8163,101.8348,101.7795,101.8163,7984.0
2019-04-15 15:30:00,110.44,110.45,110.35,110.36,21811.0,101.8071,101.8163,101.7241,101.7334,21811.0
2019-04-15 15:35:00,110.36,110.37,110.29,110.29,23495.0,101.7334,101.7426,101.6688,101.6688,23495.0
2019-04-15 15:40:00,110.3,110.35,110.29,110.32,20657.0,101.6781,101.7241,101.6688,101.6965,20657.0
2019-04-15 15:45:00,110.32,110.47,110.31,110.4,30012.0,101.6965,101.8348,101.6873,101.7702,30012.0
2019-04-15 15:50:00,110.4,110.44,110.37,110.39,57007.0,101.7702,101.8071,101.7426,101.761,57007.0
2019-04-15 15:55:00,110.4,110.55,110.39,110.51,117060.0,101.7702,101.9085,101.761,101.8716,117060.0
2019-04-16 09:30:00,111.09,111.36,110.94,111.26,48279.0,102.4063,102.6552,102.268,102.563,48279.0
2019-04-16 09:35:00,111.32,111.55,111.24,111.38,27397.0,102.6183,102.8303,102.5446,102.6736,27397.0
2019-04-16 09:40:00,111.34,111.41,111.17,111.33,24538.0,102.6368,102.7013,102.48,102.6275,24538.0
2019-04-16 09:45:00,111.33,111.34,111.2,111.28,18259.0,102.6275,102.6368,102.5077,102.5814,18259.0
2019-04-16 09:50:00,111.29,111.29,111.09,111.19,15436.0,102.5907,102.5907,102.4063,102.4985,15436.0
2019-04-16 09:55:00,111.19,111.22,111.06,111.14,16225.0,102.4985,102.5261,102.3786,102.4524,16225.0
2019-04-16 10:00:00,111.16,111.24,111.13,111.15,16167.0,102.4708,102.5446,102.4432,102.4616,16167.0
2019-04-16 10:05:00,111.16,111.28,111.15,111.18,26506.0,102.4708,102.5814,102.4616,102.4893,26506.0
2019-04-16 10:10:00,111.18,111.35,111.16,111.33,21905.0,102.4893,102.646,102.4708,102.6275,21905.0
2019-04-16 10:15:00,111.36,111.38,111.29,111.33,18073.0,102.6552,102.6736,102.5907,102.6275,18073.0
2019-04-16 10:20:00,111.34,111.34,111.18,111.26,19930.0,102.6368,102.6368,102.4893,102.563,19930.0
2019-04-16 10:25:00,111.28,111.3,111.14,111.2,13994.0,102.5814,102.5999,102.4524,102.5077,13994.0
2019-04-16 10:30:00,111.2,111.23,111.15,111.17,15057.0,102.5077,102.5354,102.4616,102.48,15057.0
2019-04-16 10:35:00,111.18,111.22,111.14,111.18,15515.0,102.4893,102.5261,102.4524,102.4893,15515.0
2019-04-16 10:40:00,111.18,111.29,111.18,111.19,15599.0,102.4893,102.5907,102.4893,102.4985,15599.0
2019-04-16 10:45:00,111.19,111.3,111.15,111.28,15365.0,102.4985,102.5999,102.4616,102.5814,15365.0
2019-04-16 10:50:00,111.28,111.38,111.26,111.36,17507.0,102.5814,102.6736,102.563,102.6552,17507.0
2019-04-16 10:55:00,111.36,111.37,111.3,111.32,13289.0,102.6552,102.6644,102.5999,102.6183,13289.0
2019-04-16 11:00:00,111.32,111.41,111.3,111.41,16958.0,102.6183,102.7013,102.5999,102.7013,16958.0
2019-04-16 11:05:00,111.4,111.45,111.36,111.43,21112.0,102.6921,102.7382,102.6552,102.7197,21112.0
2019-04-16 11:10:00,111.43,111.58,111.43,111.58,22933.0,102.7197,102.858,102.7197,102.858,22933.0
2019-04-16 11:15:00,111.58,111.65,111.57,111.64,16317.0,102.858,102.9225,102.8488,102.9133,16317.0
2019-04-16 11:20:00,111.64,111.72,111.63,111.7,13603.0,102.9133,102.9871,102.9041,102.9686,13603.0
2019-04-16 11:25:00,111.7,111.71,111.64,111.69,16546.0,102.9686,102.9778,102.9133,102.9594,16546.0
2019-04-16 11:30:00,111.68,111.68,111.58,111.67,12886.0,102.9502,102.9502,102.858,102.941,12886.0
2019-04-16 11:35:00,111.67,111.68,111.56,111.58,13063.0,102.941,102.9502,102.8396,102.858,13063.0
2019-04-16 11:40:00,111.6,111.65,111.59,111.64,11581.0,102.8764,102.9225,102.8672,102.9133,11581.0
2019-04-16 11:45:00,111.63,111.69,111.6,111.67,10309.0,102.9041,102.9594,102.8764,102.941,10309.0
2019-04-16 11:50:00,111.68,111.92,111.68,111.86,36372.0,102.9502,103.1714,102.9502,103.1161,36372.0
2019-04-16 11:55:00,111.88,111.93,111.78,111.81,70296.0,103.1345,103.1806,103.0424,103.07,70296.0
2019-04-16 12:00:00,111.8,111.86,111.78,111.82,28217.0,103.0608,103.1161,103.0424,103.0792,28217.0
2019-04-16 12:05:00,111.8,111.83,111.77,111.79,13952.0,103.0608,103.0885,103.0331,103.0516,13952.0
2019-04-16 12:10:00,111.78,111.84,111.74,111.83,35811.0,103.0424,103.0977,103.0055,103.0885,35811.0
2019-04-16 12:15:00,111.83,111.83,111.76,111.76,13634.0,103.0885,103.0885,103.0239,103.0239,13634.0
2019-04-16 12:20:00,111.76,111.77,111.67,111.7,13433.0,103.0239,103.0331,102.941,102.9686,13433.0
2019-04-16 12:25:00,111.71,111.78,111.7,111.78,19256.0,102.9778,103.0424,102.9686,103.0424,19256.0
2019-04-16 12:30:00,111.77,111.84,111.74,111.77,12348.0,103.0331,103.0977,103.0055,103.0331,12348.0
2019-04-16 12:35:00,111.77,111.84,111.77,111.83,10724.0,103.0331,103.0977,103.0331,103.0885,10724.0
2019-04-16 12:40:00,111.85,111.85,111.78,111.82,11953.0,103.1069,103.1069,103.0424,103.0792,11953.0
2019-04-16 12:45:00,111.82,111.84,111.79,111.79,13784.0,103.0792,103.0977,103.0516,103.0516,13784.0
2019-04-16 12:50:00,111.79,111.84,111.78,111.82,10462.0,103.0516,103.0977,103.0424,103.0792,10462.0
2019-04-16 12:55:00,111.83,111.88,111.82,111.84,14913.0,103.0885,103.1345,103.0792,103.0977,14913.0
2019-04-16 13:00:00,111.83,111.86,111.82,111.85,10241.0,103.0885,103.1161,103.0792,103.1069,10241.0
2019-04-16 13:05:00,111.86,111.88,111.84,111.86,12572.0,103.1161,103.1345,103.0977,103.1161,12572.0
2019-04-16 13:10:00,111.87,111.93,111.86,111.92,13679.0,103.1253,103.1806,103.1161,103.1714,13679.0
2019-04-16 13:15:00,111.91,111.94,111.87,111.92,22328.0,103.1622,103.1899,103.1253,103.1714,22328.0
2019-04-16 13:20:00,111.92,111.97,111.91,111.96,12179.0,103.1714,103.2175,103.1622,103.2083,12179.0
2019-04-16 13:25:00,111.96,111.96,111.93,111.94,10570.0,103.2083,103.2083,103.1806,103.1899,10570.0
2019-04-16 13:30:00,111.95,111.96,111.92,111.94,14650.0,103.1991,103.2083,103.1714,103.1899,14650.0
2019-04-16 13:35:00,111.95,111.95,111.92,111.95,18878.0,103.1991,103.1991,103.1714,103.1991,18878.0
2019-04-16 13:40:00,111.96,111.96,111.89,111.92,37373.0,103.2083,103.2083,103.1438,103.1714,37373.0
2019-04-16 13:45:00,111.92,111.96,111.91,111.94,46962.0,103.1714,103.2083,103.1622,103.1899,46962.0
2019-04-16 13:50:00,111.94,111.95,111.91,111.93,9855.0,103.1899,103.1991,103.1622,103.1806,9855.0
2019-04-16 13:55:00,111.92,111.95,111.91,111.95,13015.0,103.1714,103.1991,103.1622,103.1991,13015.0
2019-04-16 14:00:00,111.94,111.96,111.9,111.9,15651.0,103.1899,103.2083,103.153,103.153,15651.0
2019-04-16 14:05:00,111.91,111.95,111.88,111.94,15707.0,103.1622,103.1991,103.1345,103.1899,15707.0
2019-04-16 14:10:00,111.94,111.95,111.92,111.92,17060.0,103.1899,103.1991,103.1714,103.1714,17060.0
2019-04-16 14:15:00,111.93,112.03,111.92,111.97,45239.0,103.1806,103.2728,103.1714,103.2175,45239.0
2019-04-16 14:20:00,111.96,111.97,111.9,111.92,14013.0,103.2083,103.2175,103.153,103.1714,14013.0
2019-04-16 14:25:00,111.92,111.94,111.88,111.93,14033.0,103.1714,103.1899,103.1345,103.1806,14033.0
2019-04-16 14:30:00,111.94,111.99,111.94,111.95,18048.0,103.1899,103.236,103.1899,103.1991,18048.0
2019-04-16 14:35:00,111.94,111.96,111.79,111.8,11139.0,103.1899,103.2083,103.0516,103.0608,11139.0
2019-04-16 14:40:00,111.81,111.82,111.75,111.79,20387.0,103.07,103.0792,103.0147,103.0516,20387.0
2019-04-16 14:45:00,111.8,111.88,111.79,111.88,13976.0,103.0608,103.1345,103.0516,103.1345,13976.0
2019-04-16 14:50:00,111.89,111.9,111.86,111.9,13631.0,103.1438,103.153,103.1161,103.153,13631.0
2019-04-16 14:55:00,111.9,111.95,111.89,111.93,19050.0,103.153,103.1991,103.1438,103.1806,19050.0
2019-04-16 15:00:00,111.94,111.96,111.92,111.92,20737.0,103.1899,103.2083,103.1714,103.1714,20737.0
2019-04-16 15:05:00,111.92,111.95,111.84,111.94,14462.0,103.1714,103.1991,103.0977,103.1899,14462.0
2019-04-16 15:10:00,111.94,111.96,111.93,111.96,19211.0,103.1899,103.2083,103.1806,103.2083,19211.0
2019-04-16 15:15:00,111.95,111.96,111.91,111.94,21562.0,103.1991,103.2083,103.1622,103.1899,21562.0
2019-04-16 15:20:00,111.95,111.95,111.84,111.84,23176.0,103.1991,103.1991,103.0977,103.0977,23176.0
2019-04-16 15:25:00,111.84,111.85,111.8,111.83,17977.0,103.0977,103.1069,103.0608,103.0885,17977.0
2019-04-16 15:30:00,111.82,111.82,111.65,111.68,29193.0,103.0792,103.0792,102.9225,102.9502,29193.0
2019-04-16 15:35:00,111.68,111.68,111.55,111.64,38729.0,102.9502,102.9502,102.8303,102.9133,38729.0
2019-04-16 15:40:00,111.64,111.69,111.63,111.66,30088.0,102.9133,102.9594,102.9041,102.9317,30088.0
2019-04-16 15:45:00,111.67,111.8,111.67,111.78,40860.0,102.941,103.0608,102.941,103.0424,40860.0
2019-04-16 15:50:00,111.79,111.79,111.71,111.78,80361.0,103.0516,103.0516,102.9778,103.0424,80361.0
2019-04-16 15:55:00,111.78,111.88,111.76,111.88,153488.0,103.0424,103.1345,103.0239,103.1345,153488.0
2019-04-17 09:30:00,112.31,112.5,111.91,111.99,84600.0,103.5309,103.7061,103.1622,103.236,84600.0
2019-04-17 09:35:00,111.94,111.99,111.72,111.85,19801.0,103.1899,103.236,102.9871,103.1069,19801.0
2019-04-17 09:40:00,111.83,111.92,111.76,111.89,9085.0,103.0885,103.1714,103.0239,103.1438,9085.0
2019-04-17 09:45:00,111.89,111.89,111.56,111.57,18981.0,103.1438,103.1438,102.8396,102.8488,18981.0
2019-04-17 09:50:00,111.57,111.73,111.46,111.51,18768.0,102.8488,102.9963,102.7474,102.7935,18768.0
2019-04-17 09:55:00,111.52,111.69,111.47,111.63,23785.0,102.8027,102.9594,102.7566,102.9041,23785.0
2019-04-17 10:00:00,111.61,111.63,111.5,111.6,24879.0,102.8857,102.9041,102.7843,102.8764,24879.0
2019-04-17 10:05:00,111.62,111.68,111.48,111.49,36169.0,102.8949,102.9502,102.7658,102.775,36169.0
2019-04-17 10:10:00,111.52,111.54,111.36,111.4,20424.0,102.8027,102.8211,102.6552,102.6921,20424.0
2019-04-17 10:15:00,111.38,111.46,111.3,111.32,47452.0,102.6736,102.7474,102.5999,102.6183,47452.0
2019-04-17 10:20:00,111.31,111.52,111.31,111.52,28740.0,102.6091,102.8027,102.6091,102.8027,28740.0
2019-04-17 10:25:00,111.53,111.74,111.52,111.72,26207.0,102.8119,103.0055,102.8027,102.9871,26207.0
2019-04-17 10:30:00,111.71,111.75,111.68,111.72,39252.0,102.9778,103.0147,102.9502,102.9871,39252.0
2019-04-17 10:35:00,111.73,111.88,111.55,111.55,68800.0,102.9963,103.1345,102.8303,102.8303,68800.0
2019-04-17 10:40:00,111.55,111.57,111.45,111.46,18939.0,102.8303,102.8488,102.7382,102.7474,18939.0
2019-04-17 10:45:00,111.45,111.57,111.41,111.56,18105.0,102.7382,102.8488,102.7013,102.8396,18105.0
2019-04-17 10:50:00,111.56,111.58,111.39,111.55,22629.0,102.8396,102.858,102.6829,102.8303,22629.0
2019-04-17 10:55:00,111.54,111.6,111.46,111.48,18835.0,102.8211,102.8764,102.7474,102.7658,18835.0
2019-04-17 11:00:00,111.5,111.67,111.5,111.62,26341.0,102.7843,102.941,102.7843,102.8949,26341.0
2019-04-17 11:05:00,111.62,111.63,111.53,111.56,17070.0,102.8949,102.9041,102.8119,102.8396,17070.0
2019-04-17 11:10:00,111.55,111.56,111.46,111.49,15397.0,102.8303,102.8396,102.7474,102.775,15397.0
2019-04-17 11:15:00,111.52,111.61,111.46,111.48,12757.0,102.8027,102.8857,102.7474,102.7658,12757.0
2019-04-17 11:20:00,111.47,111.47,111.37,111.46,15017.0,102.7566,102.7566,102.6644,102.7474,15017.0
2019-04-17 11:25:00,111.47,111.52,111.4,111.4,12313.0,102.7566,102.8027,102.6921,102.6921,12313.0
2019-04-17 11:30:00,111.38,111.4,111.25,111.3,19373.0,102.6736,102.6921,102.5538,102.5999,19373.0
2019-04-17 11:35:00,111.3,111.45,111.28,111.44,19420.0,102.5999,102.7382,102.5814,102.7289,19420.0
2019-04-17 11:40:00,111.43,111.54,111.43,111.45,17173.0,102.7197,102.8211,102.7197,102.7382,17173.0
2019-04-17 11:45:00,111.45,111.62,111.43,111.61,19046.0,102.7382,102.8949,102.7197,102.8857,19046.0
2019-04-17 11:50:00,111.61,111.69,111.56,111.69,15043.0,102.8857,102.9594,102.8396,102.9594,15043.0
2019-04-17 11:55:00,111.69,111.7,111.51,111.59,25817.0,102.9594,102.9686,102.7935,102.8672,25817.0
2019-04-17 12:00:00,111.54,111.64,111.47,111.53,10059.0,102.8211,102.9133,102.7566,102.8119,10059.0
2019-04-17 12:05:00,111.52,111.57,111.49,111.51,16951.0,102.8027,102.8488,102.775,102.7935,16951.0
2019-04-17 12:10:00,111.51,111.58,111.49,111.58,13477.0,102.7935,102.858,102.775,102.858,13477.0
2019-04-17 12:15:00,111.58,111.61,111.49,111.53,14229.0,102.858,102.8857,102.775,102.8119,14229.0
2019-04-17 12:20:00,111.54,111.57,111.52,111.56,15421.0,102.8211,102.8488,102.8027,102.8396,15421.0
2019-04-17 12:25:00,111.56,111.63,111.53,111.59,12537.0,102.8396,102.9041,102.8119,102.8672,12537.0
2019-04-17 12:30:00,111.62,111.7,111.59,111.62,15373.0,102.8949,102.9686,102.8672,102.8949,15373.0
2019-04-17 12:35:00,111.63,111.65,111.46,111.49,68339.0,102.9041,102.9225,102.7474,102.775,68339.0
2019-04-17 12:40:00,111.5,111.53,111.46,111.47,36812.0,102.7843,102.8119,102.7474,102.7566,36812.0
2019-04-17 12:45:00,111.46,111.48,111.35,111.41,34342.0,102.7474,102.7658,102.646,102.7013,34342.0
2019-04-17 12:50:00,111.41,111.43,111.36,111.41,27236.0,102.7013,102.7197,102.6552,102.7013,27236.0
2019-04-17 12:55:00,111.41,111.42,111.35,111.35,28734.0,102.7013,102.7105,102.646,102.646,28734.0
2019-04-17 13:00:00,111.36,111.43,111.35,111.39,26141.0,102.6552,102.7197,102.646,102.6829,26141.0
2019-04-17 13:05:00,111.4,111.46,111.37,111.45,29777.0,102.6921,102.7474,102.6644,102.7382,29777.0
2019-04-17 13:10:00,111.45,111.54,111.44,111.48,17309.0,102.7382,102.8211,102.7289,102.7658,17309.0
2019-04-17 13:15:00,111.46,111.53,111.46,111.48,12866.0,102.7474,102.8119,102.7474,102.7658,12866.0
2019-04-17 13:20:00,111.48,111.55,111.44,111.46,24721.0,102.7658,102.8303,102.7289,102.7474,24721.0
2019-04-17 13:25:00,111.49,111.61,111.49,111.58,28932.0,102.775,102.8857,102.775,102.858,28932.0
2019-04-17 13:30:00,111.58,111.71,111.58,111.67,15745.0,102.858,102.9778,102.858,102.941,15745.0
2019-04-17 13:35:00,111.66,111.71,111.64,111.71,18492.0,102.9317,102.9778,102.9133,102.9778,18492.0
2019-04-17 13:40:00,111.71,111.74,111.66,111.73,26033.0,102.9778,103.0055,102.9317,102.9963,26033.0
2019-04-17 13:45:00,111.73,111.76,111.65,111.74,28632.0,102.9963,103.0239,102.9225,103.0055,28632.0
2019-04-17 13:50:00,111.73,111.78,111.68,111.71,46852.0,102.9963,103.0424,102.9502,102.9778,46852.0
2019-04-17 13:55:00,111.71,111.72,111.66,111.69,17758.0,102.9778,102.9871,102.9317,102.9594,17758.0
2019-04-17 14:00:00,111.69,111.76,111.65,111.71,22538.0,102.9594,103.0239,102.9225,102.9778,22538.0
2019-04-17 14:05:00,111.71,111.75,111.65,111.65,36103.0,102.9778,103.0147,102.9225,102.9225,36103.0
2019-04-17 14:10:00,111.66,111.66,111.56,111.59,36152.0,102.9317,102.9317,102.8396,102.8672,36152.0
2019-04-17 14:15:00,111.6,111.76,111.59,111.75,35350.0,102.8764,103.0239,102.8672,103.0147,35350.0
2019-04-17 14:20:00,111.75,111.79,111.69,111.72,24953.0,103.0147,103.0516,102.9594,102.9871,24953.0
2019-04-17 14:25:00,111.72,111.73,111.63,111.7,17497.0,102.9871,102.9963,102.9041,102.9686,17497.0
2019-04-17 14:30:00,111.7,111.83,111.68,111.8,25632.0,102.9686,103.0885,102.9502,103.0608,25632.0
2019-04-17 14:35:00,111.81,111.85,111.73,111.82,20789.0,103.07,103.1069,102.9963,103.0792,20789.0
2019-04-17 14:40:00,111.82,111.84,111.7,111.73,22167.0,103.0792,103.0977,102.9686,102.9963,22167.0
2019-04-17 14:45:00,111.74,111.78,111.72,111.76,21499.0,103.0055,103.0424,102.9871,103.0239,21499.0
2019-04-17 14:50:00,111.75,111.91,111.75,111.85,25926.0,103.0147,103.1622,103.0147,103.1069,25926.0
2019-04-17 14:55:00,111.84,111.84,111.75,111.77,51201.0,103.0977,103.0977,103.0147,103.0331,51201.0
2019-04-17 15:00:00,111.77,111.77,111.72,111.73,25133.0,103.0331,103.0331,102.9871,102.9963,25133.0
2019-04-17 15:05:00,111.73,111.8,111.73,111.8,20587.0,102.9963,103.0608,102.9963,103.0608,20587.0
2019-04-17 15:10:00,111.8,111.86,111.77,111.78,35026.0,103.0608,103.1161,103.0331,103.0424,35026.0
2019-04-17 15:15:00,111.78,111.9,111.77,111.89,50490.0,103.0424,103.153,103.0331,103.1438,50490.0
2019-04-17 15:20:00,111.87,111.89,111.82,111.86,68268.0,103.1253,103.1438,103.0792,103.1161,68268.0
2019-04-17 15:25:00,111.85,111.94,111.85,111.9,31357.0,103.1069,103.1899,103.1069,103.153,31357.0
2019-04-17 15:30:00,111.9,111.96,111.74,111.83,89572.0,103.153,103.2083,103.0055,103.0885,89572.0
2019-04-17 15:35:00,111.81,111.81,111.68,111.69,98763.0,103.07,103.07,102.9502,102.9594,98763.0
2019-04-17 15:40:00,111.69,111.8,111.67,111.78,55023.0,102.9594,103.0608,102.941,103.0424,55023.0
2019-04-17 15:45:00,111.78,111.83,111.71,111.72,93867.0,103.0424,103.0885,102.9778,102.9871,93867.0
2019-04-17 15:50:00,111.71,111.76,111.59,111.76,154908.0,102.9778,103.0239,102.8672,103.0239,154908.0
2019-04-17 15:55:00,111.75,111.89,111.61,111.76,286115.0,103.0147,103.1438,102.8857,103.0239,286115.0
2019-04-18 09:30:00,112.25,112.54,111.32,112.41,332647.0,103.4756,103.743,102.6183,103.6231,332647.0
2019-04-18 09:35:00,112.46,113.04,111.64,111.78,179744.0,103.6692,104.2039,102.9133,103.0424,179744.0
2019-04-18 09:40:00,111.86,112.61,111.78,112.48,87592.0,103.1161,103.8075,103.0424,103.6876,87592.0
2019-04-18 09:45:00,112.47,113.09,112.42,112.94,162164.0,103.6784,104.25,103.6323,104.1117,162164.0
2019-04-18 09:50:00,112.94,113.11,112.66,112.71,118346.0,104.1117,104.2684,103.8536,103.8997,118346.0
2019-04-18 09:55:00,112.71,113.11,112.39,113.09,104030.0,103.8997,104.2684,103.6047,104.25,104030.0
2019-04-18 10:00:00,112.98,113.1,112.12,112.14,120454.0,104.1486,104.2592,103.3558,103.3742,120454.0
2019-04-18 10:05:00,112.15,112.44,111.85,112.04,90873.0,103.3834,103.6508,103.1069,103.282,90873.0
2019-04-18 10:10:00,112.02,112.62,112.02,112.49,55419.0,103.2636,103.8167,103.2636,103.6969,55419.0
2019-04-18 10:15:00,112.44,112.73,112.44,112.7,33766.0,103.6508,103.9181,103.6508,103.8905,33766.0
2019-04-18 10:20:00,112.68,112.85,112.48,112.51,52652.0,103.872,104.0287,103.6876,103.7153,52652.0
2019-04-18 10:25:00,112.51,112.74,112.47,112.49,40277.0,103.7153,103.9273,103.6784,103.6969,40277.0
2019-04-18 10:30:00,112.5,112.59,112.39,112.55,21905.0,103.7061,103.789,103.6047,103.7522,21905.0
2019-04-18 10:35:00,112.54,112.81,112.53,112.74,41834.0,103.743,103.9919,103.7337,103.9273,41834.0
2019-04-18 10:40:00,112.73,112.78,112.63,112.71,48098.0,103.9181,103.9642,103.8259,103.8997,48098.0
2019-04-18 10:45:00,112.74,113.02,112.72,112.96,53867.0,103.9273,104.1854,103.9089,104.1301,53867.0
2019-04-18 10:50:00,112.92,113.07,112.92,112.99,64233.0,104.0933,104.2315,104.0933,104.1578,64233.0
2019-04-18 10:55:00,113.0,113.1,112.87,113.09,82816.0,104.167,104.2592,104.0472,104.25,82816.0
2019-04-18 11:00:00,113.1,113.42,113.0,113.2,146670.0,104.2592,104.5542,104.167,104.3514,146670.0
2019-04-18 11:05:00,113.19,113.62,113.15,113.59,82419.0,104.3421,104.7385,104.3053,104.7109,82419.0
2019-04-18 11:10:00,113.59,113.88,113.57,113.85,112351.0,104.7109,104.9782,104.6924,104.9506,112351.0
2019-04-18 11:15:00,113.85,113.87,113.49,113.72,40818.0,104.9506,104.969,104.6187,104.8307,40818.0
2019-04-18 11:20:00,113.7,113.78,113.52,113.66,52403.0,104.8123,104.886,104.6464,104.7754,52403.0
2019-04-18 11:25:00,113.69,113.77,113.6,113.68,66366.0,104.8031,104.8768,104.7201,104.7938,66366.0
2019-04-18 11:30:00,113.68,113.68,113.47,113.65,50097.0,104.7938,104.7938,104.6003,104.7662,50097.0
2019-04-18 11:35:00,113.64,113.78,113.54,113.66,89940.0,104.757,104.886,104.6648,104.7754,89940.0
2019-04-18 11:40:00,113.66,113.83,113.49,113.58,80135.0,104.7754,104.9321,104.6187,104.7017,80135.0
2019-04-18 11:45:00,113.54,113.73,113.51,113.73,33581.0,104.6648,104.8399,104.6371,104.8399,33581.0
2019-04-18 11:50:00,113.7,113.71,113.54,113.58,39570.0,104.8123,104.8215,104.6648,104.7017,39570.0
2019-04-18 11:55:00,113.58,113.62,113.44,113.53,26531.0,104.7017,104.7385,104.5726,104.6556,26531.0
2019-04-18 12:00:00,113.54,113.56,113.46,113.5,19827.0,104.6648,104.6832,104.591,104.6279,19827.0
2019-04-18 12:05:00,113.51,113.67,113.51,113.62,38001.0,104.6371,104.7846,104.6371,104.7385,38001.0
2019-04-18 12:10:00,113.64,113.81,113.61,113.76,41293.0,104.757,104.9137,104.7293,104.8676,41293.0
2019-04-18 12:15:00,113.73,113.95,113.69,113.94,43183.0,104.8399,105.0427,104.8031,105.0335,43183.0
2019-04-18 12:20:00,113.93,113.95,113.84,113.85,33432.0,105.0243,105.0427,104.9413,104.9506,33432.0
2019-04-18 12:25:00,113.86,113.86,113.66,113.72,54817.0,104.9598,104.9598,104.7754,104.8307,54817.0
2019-04-18 12:30:00,113.73,113.73,113.64,113.68,19790.0,104.8399,104.8399,104.757,104.7938,19790.0
2019-04-18 12:35:00,113.69,113.86,113.56,113.85,93970.0,104.8031,104.9598,104.6832,104.9506,93970.0
2019-04-18 12:40:00,113.84,113.86,113.7,113.7,34754.0,104.9413,104.9598,104.8123,104.8123,34754.0
2019-04-18 12:45:00,113.7,113.78,113.64,113.65,77175.0,104.8123,104.886,104.757,104.7662,77175.0
2019-04-18 12:50:00,113.65,113.75,113.59,113.62,30460.0,104.7662,104.8584,104.7109,104.7385,30460.0
2019-04-18 12:55:00,113.62,113.82,113.61,113.63,134131.0,104.7385,104.9229,104.7293,104.7478,134131.0
2019-04-18 13:00:00,113.63,113.64,113.55,113.58,15016.0,104.7478,104.757,104.674,104.7017,15016.0
2019-04-18 13:05:00,113.55,113.6,113.53,113.6,13156.0,104.674,104.7201,104.6556,104.7201,13156.0
2019-04-18 13:10:00,113.57,113.63,113.54,113.62,15710.0,104.6924,104.7478,104.6648,104.7385,15710.0
2019-04-18 13:15:00,113.59,113.63,113.54,113.57,14595.0,104.7109,104.7478,104.6648,104.6924,14595.0
2019-04-18 13:20:00,113.55,113.65,113.54,113.65,33774.0,104.674,104.7662,104.6648,104.7662,33774.0
2019-04-18 13:25:00,113.65,113.65,113.6,113.61,27130.0,104.7662,104.7662,104.7201,104.7293,27130.0
2019-04-18 13:30:00,113.63,113.74,113.59,113.74,44740.0,104.7478,104.8492,104.7109,104.8492,44740.0
2019-04-18 13:35:00,113.71,113.81,113.66,113.72,30477.0,104.8215,104.9137,104.7754,104.8307,30477.0
2019-04-18 13:40:00,113.7,113.76,113.65,113.76,17697.0,104.8123,104.8676,104.7662,104.8676,17697.0
2019-04-18 13:45:00,113.74,113.85,113.74,113.81,12975.0,104.8492,104.9506,104.8492,104.9137,12975.0
2019-04-18 13:50:00,113.83,113.85,113.77,113.82,21228.0,104.9321,104.9506,104.8768,104.9229,21228.0
2019-04-18 13:55:00,113.82,113.86,113.8,113.84,31291.0,104.9229,104.9598,104.9045,104.9413,31291.0
2019-04-18 14:00:00,113.85,113.85,113.77,113.81,33542.0,104.9506,104.9506,104.8768,104.9137,33542.0
2019-04-18 14:05:00,113.81,113.84,113.75,113.8,14445.0,104.9137,104.9413,104.8584,104.9045,14445.0
2019-04-18 14:10:00,113.79,113.84,113.77,113.81,14129.0,104.8952,104.9413,104.8768,104.9137,14129.0
2019-04-18 14:15:00,113.81,113.92,113.74,113.92,46352.0,104.9137,105.0151,104.8492,105.0151,46352.0
2019-04-18 14:20:00,113.93,113.94,113.79,113.84,16946.0,105.0243,105.0335,104.8952,104.9413,16946.0
2019-04-18 14:25:00,113.82,113.83,113.76,113.82,13126.0,104.9229,104.9321,104.8676,104.9229,13126.0
2019-04-18 14:30:00,113.81,113.83,113.77,113.81,12007.0,104.9137,104.9321,104.8768,104.9137,12007.0
2019-04-18 14:35:00,113.81,113.83,113.66,113.69,20017.0,104.9137,104.9321,104.7754,104.8031,20017.0
2019-04-18 14:40:00,113.68,113.82,113.68,113.79,27698.0,104.7938,104.9229,104.7938,104.8952,27698.0
2019-04-18 14:45:00,113.79,113.81,113.73,113.79,23405.0,104.8952,104.9137,104.8399,104.8952,23405.0
2019-04-18 14:50:00,113.78,113.86,113.78,113.85,24475.0,104.886,104.9598,104.886,104.9506,24475.0
2019-04-18 14:55:00,113.84,113.89,113.82,113.86,38687.0,104.9413,104.9874,104.9229,104.9598,38687.0
2019-04-18 15:00:00,113.85,113.92,113.77,113.8,44495.0,104.9506,105.0151,104.8768,104.9045,44495.0
2019-04-18 15:05:00,113.79,113.86,113.78,113.86,24304.0,104.8952,104.9598,104.886,104.9598,24304.0
2019-04-18 15:10:00,113.85,114.01,113.84,114.0,38649.0,104.9506,105.0981,104.9413,105.0888,38649.0
2019-04-18 15:15:00,114.02,114.14,114.01,114.03,38972.0,105.1073,105.2179,105.0981,105.1165,38972.0
2019-04-18 15:20:00,114.04,114.08,114.02,114.03,44293.0,105.1257,105.1626,105.1073,105.1165,44293.0
2019-04-18 15:25:00,114.04,114.04,113.95,113.98,57005.0,105.1257,105.1257,105.0427,105.0704,57005.0
2019-04-18 15:30:00,113.93,113.95,113.82,113.91,54166.0,105.0243,105.0427,104.9229,105.0059,54166.0
2019-04-18 15:35:00,113.91,113.94,113.82,113.86,55443.0,105.0059,105.0335,104.9229,104.9598,55443.0
2019-04-18 15:40:00,113.86,113.93,113.81,113.85,78764.0,104.9598,105.0243,104.9137,104.9506,78764.0
2019-04-18 15:45:00,113.84,113.93,113.82,113.92,125238.0,104.9413,105.0243,104.9229,105.0151,125238.0
2019-04-18 15:50:00,113.91,113.97,113.82,113.9,184171.0,105.0059,105.0612,104.9229,104.9966,184171.0
2019-04-18 15:55:00,113.9,113.91,113.67,113.68,300913.0,104.9966,105.0059,104.7846,104.7938,300913.0
2019-04-22 09:30:00,112.6,113.18,112.5,113.12,102886.0,103.7983,104.3329,103.7061,104.2776,102886.0
2019-04-22 09:35:00,113.12,113.35,113.07,113.26,46925.0,104.2776,104.4896,104.2315,104.4067,46925.0
2019-04-22 09:40:00,113.26,113.38,113.05,113.2,47755.0,104.4067,104.5173,104.2131,104.3514,47755.0
2019-04-22 09:45:00,113.2,113.4,113.16,113.27,52245.0,104.3514,104.5357,104.3145,104.4159,52245.0
2019-04-22 09:50:00,113.29,113.31,112.99,113.06,37750.0,104.4343,104.4528,104.1578,104.2223,37750.0
2019-04-22 09:55:00,113.06,113.13,112.97,113.03,26132.0,104.2223,104.2868,104.1393,104.1947,26132.0
2019-04-22 10:00:00,113.03,113.17,112.98,113.01,27304.0,104.1947,104.3237,104.1486,104.1762,27304.0
2019-04-22 10:05:00,112.98,113.04,112.73,112.83,35124.0,104.1486,104.2039,103.9181,104.0103,35124.0
2019-04-22 10:10:00,112.8,112.9,112.68,112.69,41613.0,103.9826,104.0748,103.872,103.8812,41613.0
2019-04-22 10:15:00,112.7,112.82,112.7,112.82,34138.0,103.8905,104.0011,103.8905,104.0011,34138.0
2019-04-22 10:20:00,112.82,112.84,112.6,112.6,31467.0,104.0011,104.0195,103.7983,103.7983,31467.0
2019-04-22 10:25:00,112.62,112.72,112.62,112.69,27144.0,103.8167,103.9089,103.8167,103.8812,27144.0
2019-04-22 10:30:00,112.68,112.84,112.68,112.78,25607.0,103.872,104.0195,103.872,103.9642,25607.0
2019-04-22 10:35:00,112.75,112.87,112.69,112.87,25425.0,103.9365,104.0472,103.8812,104.0472,25425.0
2019-04-22 10:40:00,112.86,112.94,112.83,112.9,18769.0,104.0379,104.1117,104.0103,104.0748,18769.0
2019-04-22 10:45:00,112.92,112.94,112.82,112.94,19051.0,104.0933,104.1117,104.0011,104.1117,19051.0
2019-04-22 10:50:00,112.96,112.96,112.84,112.85,18795.0,104.1301,104.1301,104.0195,104.0287,18795.0
2019-04-22 10:55:00,112.84,112.89,112.74,112.77,14492.0,104.0195,104.0656,103.9273,103.955,14492.0
2019-04-22 11:00:00,112.77,112.78,112.56,112.61,20133.0,103.955,103.9642,103.7614,103.8075,20133.0
2019-04-22 11:05:00,112.62,112.85,112.59,112.85,19833.0,103.8167,104.0287,103.789,104.0287,19833.0
2019-04-22 11:10:00,112.85,113.02,112.84,113.01,20526.0,104.0287,104.1854,104.0195,104.1762,20526.0
2019-04-22 11:15:00,112.99,113.02,112.93,112.97,16641.0,104.1578,104.1854,104.1025,104.1393,16641.0
2019-04-22 11:20:00,112.98,113.06,112.98,113.02,14360.0,104.1486,104.2223,104.1486,104.1854,14360.0
2019-04-22 11:25:00,113.02,113.07,112.95,112.97,18742.0,104.1854,104.2315,104.1209,104.1393,18742.0
2019-04-22 11:30:00,112.98,113.07,112.94,113.04,18985.0,104.1486,104.2315,104.1117,104.2039,18985.0
2019-04-22 11:35:00,113.05,113.08,112.98,113.01,20867.0,104.2131,104.2407,104.1486,104.1762,20867.0
2019-04-22 11:40:00,113.02,113.02,112.92,112.95,20303.0,104.1854,104.1854,104.0933,104.1209,20303.0
2019-04-22 11:45:00,112.96,113.04,112.93,112.95,32810.0,104.1301,104.2039,104.1025,104.1209,32810.0
2019-04-22 11:50:00,112.94,113.03,112.94,113.01,29244.0,104.1117,104.1947,104.1117,104.1762,29244.0
2019-04-22 11:55:00,113.0,113.04,112.96,113.02,17256.0,104.167,104.2039,104.1301,104.1854,17256.0
2019-04-22 12:00:00,113.02,113.04,112.94,112.97,14512.0,104.1854,104.2039,104.1117,104.1393,14512.0
2019-04-22 12:05:00,112.98,112.98,112.75,112.76,21153.0,104.1486,104.1486,103.9365,103.9458,21153.0
2019-04-22 12:10:00,112.76,112.79,112.64,112.66,16262.0,103.9458,103.9734,103.8351,103.8536,16262.0
2019-04-22 12:15:00,112.66,112.68,112.58,112.61,10921.0,103.8536,103.872,103.7798,103.8075,10921.0
2019-04-22 12:20:00,112.61,112.66,112.59,112.61,8468.0,103.8075,103.8536,103.789,103.8075,8468.0
2019-04-22 12:25:00,112.61,112.62,112.54,112.56,12088.0,103.8075,103.8167,103.743,103.7614,12088.0
2019-04-22 12:30:00,112.55,112.73,112.53,112.7,26749.0,103.7522,103.9181,103.7337,103.8905,26749.0
2019-04-22 12:35:00,112.7,112.75,112.67,112.71,10570.0,103.8905,103.9365,103.8628,103.8997,10570.0
2019-04-22 12:40:00,112.7,112.71,112.63,112.68,8094.0,103.8905,103.8997,103.8259,103.872,8094.0
2019-04-22 12:45:00,112.69,112.7,112.61,112.69,14862.0,103.8812,103.8905,103.8075,103.8812,14862.0
2019-04-22 12:50:00,112.7,112.7,112.61,112.68,7660.0,103.8905,103.8905,103.8075,103.872,7660.0
2019-04-22 12:55:00,112.68,112.72,112.63,112.68,15020.0,103.872,103.9089,103.8259,103.872,15020.0
2019-04-22 13:00:00,112.69,112.71,112.61,112.66,16846.0,103.8812,103.8997,103.8075,103.8536,16846.0
2019-04-22 13:05:00,112.65,112.66,112.53,112.54,12301.0,103.8444,103.8536,103.7337,103.743,12301.0
2019-04-22 13:10:00,112.55,112.6,112.53,112.58,15357.0,103.7522,103.7983,103.7337,103.7798,15357.0
2019-04-22 13:15:00,112.58,112.66,112.57,112.65,9633.0,103.7798,103.8536,103.7706,103.8444,9633.0
2019-04-22 13:20:00,112.66,112.66,112.56,112.62,14100.0,103.8536,103.8536,103.7614,103.8167,14100.0
2019-04-22 13:25:00,112.61,112.63,112.57,112.6,9616.0,103.8075,103.8259,103.7706,103.7983,9616.0
2019-04-22 13:30:00,112.6,112.6,112.46,112.48,13182.0,103.7983,103.7983,103.6692,103.6876,13182.0
2019-04-22 13:35:00,112.48,112.54,112.47,112.49,11523.0,103.6876,103.743,103.6784,103.6969,11523.0
2019-04-22 13:40:00,112.5,112.55,112.49,112.51,8903.0,103.7061,103.7522,103.6969,103.7153,8903.0
2019-04-22 13:45:00,112.51,112.55,112.46,112.49,16413.0,103.7153,103.7522,103.6692,103.6969,16413.0
2019-04-22 13:50:00,112.48,112.54,112.48,112.51,7220.0,103.6876,103.743,103.6876,103.7153,7220.0
2019-04-22 13:55:00,112.51,112.6,112.48,112.54,12791.0,103.7153,103.7983,103.6876,103.743,12791.0
2019-04-22 14:00:00,112.54,112.54,112.45,112.52,13194.0,103.743,103.743,103.66,103.7245,13194.0
2019-04-22 14:05:00,112.52,112.57,112.5,112.52,15208.0,103.7245,103.7706,103.7061,103.7245,15208.0
2019-04-22 14:10:00,112.54,112.61,112.52,112.54,12498.0,103.743,103.8075,103.7245,103.743,12498.0
2019-04-22 14:15:00,112.53,112.61,112.53,112.58,14223.0,103.7337,103.8075,103.7337,103.7798,14223.0
2019-04-22 14:20:00,112.56,112.65,112.56,112.64,9725.0,103.7614,103.8444,103.7614,103.8351,9725.0
2019-04-22 14:25:00,112.64,112.66,112.49,112.5,76324.0,103.8351,103.8536,103.6969,103.7061,76324.0
2019-04-22 14:30:00,112.49,112.49,112.35,112.43,15109.0,103.6969,103.6969,103.5678,103.6416,15109.0
2019-04-22 14:35:00,112.45,112.45,112.35,112.39,12749.0,103.66,103.66,103.5678,103.6047,12749.0
2019-04-22 14:40:00,112.39,112.42,112.31,112.34,23647.0,103.6047,103.6323,103.5309,103.5586,23647.0
2019-04-22 14:45:00,112.34,112.36,112.29,112.31,24822.0,103.5586,103.577,103.5125,103.5309,24822.0
2019-04-22 14:50:00,112.31,112.33,112.27,112.31,16559.0,103.5309,103.5494,103.4941,103.5309,16559.0
2019-04-22 14:55:00,112.31,112.41,112.31,112.41,14105.0,103.5309,103.6231,103.5309,103.6231,14105.0
2019-04-22 15:00:00,112.41,112.43,112.38,112.4,21072.0,103.6231,103.6416,103.5955,103.6139,21072.0
2019-04-22 15:05:00,112.38,112.39,112.34,112.35,16216.0,103.5955,103.6047,103.5586,103.5678,16216.0
2019-04-22 15:10:00,112.34,112.37,112.32,112.34,17461.0,103.5586,103.5862,103.5402,103.5586,17461.0
2019-04-22 15:15:00,112.34,112.36,112.3,112.36,26025.0,103.5586,103.577,103.5217,103.577,26025.0
2019-04-22 15:20:00,112.35,112.5,112.3,112.31,58065.0,103.5678,103.7061,103.5217,103.5309,58065.0
2019-04-22 15:25:00,112.32,112.34,112.28,112.29,15765.0,103.5402,103.5586,103.5033,103.5125,15765.0
2019-04-22 15:30:00,112.3,112.34,112.26,112.32,41181.0,103.5217,103.5586,103.4848,103.5402,41181.0
2019-04-22 15:35:00,112.32,112.37,112.3,112.35,54905.0,103.5402,103.5862,103.5217,103.5678,54905.0
2019-04-22 15:40:00,112.36,112.4,112.23,112.28,114544.0,103.577,103.6139,103.4572,103.5033,114544.0
2019-04-22 15:45:00,112.28,112.53,112.28,112.52,69254.0,103.5033,103.7337,103.5033,103.7245,69254.0
2019-04-22 15:50:00,112.51,112.51,112.41,112.44,89309.0,103.7153,103.7153,103.6231,103.6508,89309.0
2019-04-22 15:55:00,112.44,112.49,112.3,112.4,273493.0,103.6508,103.6969,103.5217,103.6139,273493.0
2019-04-23 09:30:00,112.19,112.32,111.9,112.07,61528.0,103.4203,103.5402,103.153,103.3097,61528.0
2019-04-23 09:35:00,112.03,112.33,111.96,112.33,23264.0,103.2728,103.5494,103.2083,103.5494,23264.0
2019-04-23 09:40:00,112.31,112.5,112.26,112.34,22912.0,103.5309,103.7061,103.4848,103.5586,22912.0
2019-04-23 09:45:00,112.33,112.43,112.2,112.24,38761.0,103.5494,103.6416,103.4295,103.4664,38761.0
2019-04-23 09:50:00,112.22,112.44,112.15,112.44,22879.0,103.448,103.6508,103.3834,103.6508,22879.0
2019-04-23 09:55:00,112.42,112.45,112.28,112.28,28108.0,103.6323,103.66,103.5033,103.5033,28108.0
2019-04-23 10:00:00,112.3,112.45,112.25,112.45,38596.0,103.5217,103.66,103.4756,103.66,38596.0
2019-04-23 10:05:00,112.47,112.73,112.47,112.68,74349.0,103.6784,103.9181,103.6784,103.872,74349.0
2019-04-23 10:10:00,112.7,112.91,112.68,112.86,30429.0,103.8905,104.084,103.872,104.0379,30429.0
2019-04-23 10:15:00,112.83,112.89,112.78,112.84,25900.0,104.0103,104.0656,103.9642,104.0195,25900.0
2019-04-23 10:20:00,112.84,112.88,112.75,112.78,20198.0,104.0195,104.0564,103.9365,103.9642,20198.0
2019-04-23 10:25:00,112.77,112.91,112.77,112.87,8095.0,103.955,104.084,103.955,104.0472,8095.0
2019-04-23 10:30:00,112.88,112.89,112.7,112.72,41411.0,104.0564,104.0656,103.8905,103.9089,41411.0
2019-04-23 10:35:00,112.7,112.74,112.65,112.72,33204.0,103.8905,103.9273,103.8444,103.9089,33204.0
2019-04-23 10:40:00,112.73,112.88,112.7,112.88,16619.0,103.9181,104.0564,103.8905,104.0564,16619.0
2019-04-23 10:45:00,112.89,112.97,112.84,112.9,34443.0,104.0656,104.1393,104.0195,104.0748,34443.0
2019-04-23 10:50:00,112.91,112.95,112.83,112.86,17969.0,104.084,104.1209,104.0103,104.0379,17969.0
2019-04-23 10:55:00,112.85,113.07,112.85,113.05,24822.0,104.0287,104.2315,104.0287,104.2131,24822.0
2019-04-23 11:00:00,113.08,113.14,113.05,113.08,13826.0,104.2407,104.2961,104.2131,104.2407,13826.0
2019-04-23 11:05:00,113.07,113.14,113.0,113.12,27347.0,104.2315,104.2961,104.167,104.2776,27347.0
2019-04-23 11:10:00,113.16,113.25,113.16,113.24,39128.0,104.3145,104.3975,104.3145,104.3882,39128.0
2019-04-23 11:15:00,113.23,113.3,113.22,113.23,28542.0,104.379,104.4435,104.3698,104.379,28542.0
2019-04-23 11:20:00,113.22,113.29,113.19,113.22,17929.0,104.3698,104.4343,104.3421,104.3698,17929.0
2019-04-23 11:25:00,113.21,113.26,113.17,113.17,16008.0,104.3606,104.4067,104.3237,104.3237,16008.0
2019-04-23 11:30:00,113.17,113.26,113.13,113.24,9884.0,104.3237,104.4067,104.2868,104.3882,9884.0
2019-04-23 11:35:00,113.24,113.27,113.2,113.22,6669.0,104.3882,104.4159,104.3514,104.3698,6669.0
2019-04-23 11:40:00,113.24,113.28,113.21,113.21,12835.0,104.3882,104.4251,104.3606,104.3606,12835.0
2019-04-23 11:45:00,113.2,113.38,113.16,113.38,21487.0,104.3514,104.5173,104.3145,104.5173,21487.0
2019-04-23 11:50:00,113.36,113.56,113.33,113.56,31825.0,104.4989,104.6832,104.4712,104.6832,31825.0
2019-04-23 11:55:00,113.55,113.56,113.46,113.46,9670.0,104.674,104.6832,104.591,104.591,9670.0
2019-04-23 12:00:00,113.47,113.63,113.46,113.56,14184.0,104.6003,104.7478,104.591,104.6832,14184.0
2019-04-23 12:05:00,113.56,113.71,113.56,113.68,14085.0,104.6832,104.8215,104.6832,104.7938,14085.0
2019-04-23 12:10:00,113.67,113.83,113.66,113.75,50404.0,104.7846,104.9321,104.7754,104.8584,50404.0
2019-04-23 12:15:00,113.75,113.78,113.62,113.62,13729.0,104.8584,104.886,104.7385,104.7385,13729.0
2019-04-23 12:20:00,113.64,113.65,113.54,113.64,13839.0,104.757,104.7662,104.6648,104.757,13839.0
2019-04-23 12:25:00,113.64,113.66,113.55,113.58,18919.0,104.757,104.7754,104.674,104.7017,18919.0
2019-04-23 12:30:00,113.59,113.68,113.58,113.67,13142.0,104.7109,104.7938,104.7017,104.7846,13142.0
2019-04-23 12:35:00,113.67,113.71,113.61,113.7,16290.0,104.7846,104.8215,104.7293,104.8123,16290.0
2019-04-23 12:40:00,113.7,113.79,113.68,113.78,11539.0,104.8123,104.8952,104.7938,104.886,11539.0
2019-04-23 12:45:00,113.78,113.81,113.71,113.8,15745.0,104.886,104.9137,104.8215,104.9045,15745.0
2019-04-23 12:50:00,113.78,113.78,113.67,113.7,15382.0,104.886,104.886,104.7846,104.8123,15382.0
2019-04-23 12:55:00,113.71,113.76,113.65,113.74,14695.0,104.8215,104.8676,104.7662,104.8492,14695.0
2019-04-23 13:00:00,113.72,113.77,113.7,113.73,12417.0,104.8307,104.8768,104.8123,104.8399,12417.0
2019-04-23 13:05:00,113.72,113.72,113.59,113.6,7713.0,104.8307,104.8307,104.7109,104.7201,7713.0
2019-04-23 13:10:00,113.6,113.64,113.58,113.62,7802.0,104.7201,104.757,104.7017,104.7385,7802.0
2019-04-23 13:15:00,113.62,113.62,113.58,113.58,7525.0,104.7385,104.7385,104.7017,104.7017,7525.0
2019-04-23 13:20:00,113.59,113.61,113.44,113.44,15367.0,104.7109,104.7293,104.5726,104.5726,15367.0
2019-04-23 13:25:00,113.46,113.46,113.3,113.3,11955.0,104.591,104.591,104.4435,104.4435,11955.0
2019-04-23 13:30:00,113.31,113.34,113.29,113.34,6736.0,104.4528,104.4804,104.4343,104.4804,6736.0
2019-04-23 13:35:00,113.33,113.35,113.29,113.31,4013.0,104.4712,104.4896,104.4343,104.4528,4013.0
2019-04-23 13:40:00,113.31,113.51,113.3,113.49,35788.0,104.4528,104.6371,104.4435,104.6187,35788.0
2019-04-23 13:45:00,113.49,113.5,113.38,113.38,10379.0,104.6187,104.6279,104.5173,104.5173,10379.0
2019-04-23 13:50:00,113.38,113.42,113.38,113.41,6723.0,104.5173,104.5542,104.5173,104.545,6723.0
2019-04-23 13:55:00,113.4,113.46,113.39,113.43,10810.0,104.5357,104.591,104.5265,104.5634,10810.0
2019-04-23 14:00:00,113.42,113.43,113.26,113.36,19205.0,104.5542,104.5634,104.4067,104.4989,19205.0
2019-04-23 14:05:00,113.38,113.49,113.37,113.45,12378.0,104.5173,104.6187,104.5081,104.5818,12378.0
2019-04-23 14:10:00,113.45,113.5,113.44,113.49,14528.0,104.5818,104.6279,104.5726,104.6187,14528.0
2019-04-23 14:15:00,113.51,113.73,113.5,113.7,41095.0,104.6371,104.8399,104.6279,104.8123,41095.0
2019-04-23 14:20:00,113.69,113.76,113.69,113.71,20697.0,104.8031,104.8676,104.8031,104.8215,20697.0
2019-04-23 14:25:00,113.71,113.72,113.56,113.56,18573.0,104.8215,104.8307,104.6832,104.6832,18573.0
2019-04-23 14:30:00,113.56,113.62,113.56,113.59,10843.0,104.6832,104.7385,104.6832,104.7109,10843.0
2019-04-23 14:35:00,113.6,113.63,113.55,113.61,14738.0,104.7201,104.7478,104.674,104.7293,14738.0
2019-04-23 14:40:00,113.62,113.63,113.55,113.58,8386.0,104.7385,104.7478,104.674,104.7017,8386.0
2019-04-23 14:45:00,113.58,113.58,113.52,113.52,9157.0,104.7017,104.7017,104.6464,104.6464,9157.0
2019-04-23 14:50:00,113.52,113.55,113.49,113.54,10084.0,104.6464,104.674,104.6187,104.6648,10084.0
2019-04-23 14:55:00,113.55,113.56,113.51,113.55,12215.0,104.674,104.6832,104.6371,104.674,12215.0
2019-04-23 15:00:00,113.53,113.54,113.43,113.5,30602.0,104.6556,104.6648,104.5634,104.6279,30602.0
2019-04-23 15:05:00,113.5,113.52,113.42,113.52,30792.0,104.6279,104.6464,104.5542,104.6464,30792.0
2019-04-23 15:10:00,113.52,113.71,113.51,113.68,51108.0,104.6464,104.8215,104.6371,104.7938,51108.0
2019-04-23 15:15:00,113.7,113.73,113.61,113.63,39939.0,104.8123,104.8399,104.7293,104.7478,39939.0
2019-04-23 15:20:00,113.63,113.64,113.56,113.59,14821.0,104.7478,104.757,104.6832,104.7109,14821.0
2019-04-23 15:25:00,113.58,113.65,113.56,113.63,20160.0,104.7017,104.7662,104.6832,104.7478,20160.0
2019-04-23 15:30:00,113.64,113.78,113.59,113.77,29407.0,104.757,104.886,104.7109,104.8768,29407.0
2019-04-23 15:35:00,113.78,113.83,113.71,113.79,42075.0,104.886,104.9321,104.8215,104.8952,42075.0
2019-04-23 15:40:00,113.79,113.91,113.76,113.87,84946.0,104.8952,105.0059,104.8676,104.969,84946.0
2019-04-23 15:45:00,113.87,113.94,113.81,113.94,49284.0,104.969,105.0335,104.9137,105.0335,49284.0
2019-04-23 15:50:00,113.94,114.01,113.93,114.0,113227.0,105.0335,105.0981,105.0243,105.0888,113227.0
2019-04-23 15:55:00,114.0,114.04,113.89,113.99,177904.0,105.0888,105.1257,104.9874,105.0796,177904.0
2019-04-24 09:30:00,113.76,113.97,113.42,113.9,46038.0,104.8676,105.0612,104.5542,104.9966,46038.0
2019-04-24 09:35:00,113.9,114.27,113.89,114.27,63516.0,104.9966,105.3377,104.9874,105.3377,63516.0
2019-04-24 09:40:00,114.35,114.36,114.07,114.23,24394.0,105.4115,105.4207,105.1534,105.3009,24394.0
2019-04-24 09:45:00,114.25,114.25,113.96,113.96,19596.0,105.3193,105.3193,105.052,105.052,19596.0
2019-04-24 09:50:00,113.96,113.98,113.84,113.92,22757.0,105.052,105.0704,104.9413,105.0151,22757.0
2019-04-24 09:55:00,113.93,114.08,113.91,114.03,20874.0,105.0243,105.1626,105.0059,105.1165,20874.0
2019-04-24 10:00:00,114.0,114.1,113.87,113.87,15512.0,105.0888,105.181,104.969,104.969,15512.0
2019-04-24 10:05:00,113.86,113.91,113.78,113.9,16371.0,104.9598,105.0059,104.886,104.9966,16371.0
2019-04-24 10:10:00,113.9,113.92,113.74,113.75,15198.0,104.9966,105.0151,104.8492,104.8584,15198.0
2019-04-24 10:15:00,113.74,113.82,113.72,113.79,10043.0,104.8492,104.9229,104.8307,104.8952,10043.0
2019-04-24 10:20:00,113.76,113.79,113.58,113.79,14225.0,104.8676,104.8952,104.7017,104.8952,14225.0
2019-04-24 10:25:00,113.8,113.85,113.69,113.78,16963.0,104.9045,104.9506,104.8031,104.886,16963.0
2019-04-24 10:30:00,113.73,113.79,113.62,113.65,22849.0,104.8399,104.8952,104.7385,104.7662,22849.0
2019-04-24 10:35:00,113.66,113.74,113.62,113.68,18371.0,104.7754,104.8492,104.7385,104.7938,18371.0
2019-04-24 10:40:00,113.68,113.71,113.58,113.59,17818.0,104.7938,104.8215,104.7017,104.7109,17818.0
2019-04-24 10:45:00,113.59,113.61,113.49,113.5,14949.0,104.7109,104.7293,104.6187,104.6279,14949.0
2019-04-24 10:50:00,113.51,113.54,113.47,113.54,10635.0,104.6371,104.6648,104.6003,104.6648,10635.0
2019-04-24 10:55:00,113.54,113.58,113.5,113.55,10925.0,104.6648,104.7017,104.6279,104.674,10925.0
2019-04-24 11:00:00,113.56,113.65,113.54,113.61,12406.0,104.6832,104.7662,104.6648,104.7293,12406.0
2019-04-24 11:05:00,113.6,113.64,113.53,113.59,16620.0,104.7201,104.757,104.6556,104.7109,16620.0
2019-04-24 11:10:00,113.61,113.76,113.59,113.75,13118.0,104.7293,104.8676,104.7109,104.8584,13118.0
2019-04-24 11:15:00,113.76,113.87,113.74,113.86,10818.0,104.8676,104.969,104.8492,104.9598,10818.0
2019-04-24 11:20:00,113.84,113.89,113.83,113.87,11816.0,104.9413,104.9874,104.9321,104.969,11816.0
2019-04-24 11:25:00,113.86,113.87,113.76,113.77,11649.0,104.9598,104.969,104.8676,104.8768,11649.0
2019-04-24 11:30:00,113.79,113.86,113.77,113.84,10864.0,104.8952,104.9598,104.8768,104.9413,10864.0
2019-04-24 11:35:00,113.85,113.93,113.84,113.84,11174.0,104.9506,105.0243,104.9413,104.9413,11174.0
2019-04-24 11:40:00,113.86,113.91,113.82,113.91,8475.0,104.9598,105.0059,104.9229,105.0059,8475.0
2019-04-24 11:45:00,113.91,113.95,113.84,113.85,24595.0,105.0059,105.0427,104.9413,104.9506,24595.0
2019-04-24 11:50:00,113.85,113.89,113.78,113.89,9603.0,104.9506,104.9874,104.886,104.9874,9603.0
2019-04-24 11:55:00,113.89,113.94,113.86,113.89,9804.0,104.9874,105.0335,104.9598,104.9874,9804.0
2019-04-24 12:00:00,113.87,113.9,113.83,113.84,10523.0,104.969,104.9966,104.9321,104.9413,10523.0
2019-04-24 12:05:00,113.85,113.96,113.81,113.95,34842.0,104.9506,105.052,104.9137,105.0427,34842.0
2019-04-24 12:10:00,113.96,114.09,113.95,114.09,13545.0,105.052,105.1718,105.0427,105.1718,13545.0
2019-04-24 12:15:00,114.09,114.17,114.09,114.09,13994.0,105.1718,105.2455,105.1718,105.1718,13994.0
2019-04-24 12:20:00,114.11,114.19,114.09,114.18,11627.0,105.1902,105.264,105.1718,105.2548,11627.0
2019-04-24 12:25:00,114.17,114.25,114.17,114.24,13036.0,105.2455,105.3193,105.2455,105.3101,13036.0
2019-04-24 12:30:00,114.23,114.25,114.21,114.22,6716.0,105.3009,105.3193,105.2824,105.2916,6716.0
2019-04-24 12:35:00,114.2,114.24,114.11,114.13,7988.0,105.2732,105.3101,105.1902,105.2087,7988.0
2019-04-24 12:40:00,114.11,114.15,114.01,114.02,12796.0,105.1902,105.2271,105.0981,105.1073,12796.0
2019-04-24 12:45:00,114.03,114.06,113.95,113.95,13949.0,105.1165,105.1441,105.0427,105.0427,13949.0
2019-04-24 12:50:00,113.96,114.03,113.93,113.95,16819.0,105.052,105.1165,105.0243,105.0427,16819.0
2019-04-24 12:55:00,113.94,113.95,113.84,113.84,17500.0,105.0335,105.0427,104.9413,104.9413,17500.0
2019-04-24 13:00:00,113.83,113.83,113.7,113.74,17858.0,104.9321,104.9321,104.8123,104.8492,17858.0
2019-04-24 13:05:00,113.73,113.74,113.67,113.67,10365.0,104.8399,104.8492,104.7846,104.7846,10365.0
2019-04-24 13:10:00,113.66,113.67,113.59,113.61,15051.0,104.7754,104.7846,104.7109,104.7293,15051.0
2019-04-24 13:15:00,113.61,113.76,113.61,113.73,17356.0,104.7293,104.8676,104.7293,104.8399,17356.0
2019-04-24 13:20:00,113.75,113.82,113.75,113.82,8557.0,104.8584,104.9229,104.8584,104.9229,8557.0
2019-04-24 13:25:00,113.82,113.82,113.75,113.75,9231.0,104.9229,104.9229,104.8584,104.8584,9231.0
2019-04-24 13:30:00,113.75,113.86,113.73,113.86,10151.0,104.8584,104.9598,104.8399,104.9598,10151.0
2019-04-24 13:35:00,113.88,113.94,113.87,113.91,8915.0,104.9782,105.0335,104.969,105.0059,8915.0
2019-04-24 13:40:00,113.92,113.92,113.85,113.87,7102.0,105.0151,105.0151,104.9506,104.969,7102.0
2019-04-24 13:45:00,113.88,113.97,113.86,113.94,10466.0,104.9782,105.0612,104.9598,105.0335,10466.0
2019-04-24 13:50:00,113.94,114.0,113.92,113.98,8751.0,105.0335,105.0888,105.0151,105.0704,8751.0
2019-04-24 13:55:00,113.99,114.05,113.97,114.0,9071.0,105.0796,105.1349,105.0612,105.0888,9071.0
2019-04-24 14:00:00,114.01,114.08,113.98,114.06,11163.0,105.0981,105.1626,105.0704,105.1441,11163.0
2019-04-24 14:05:00,114.04,114.06,113.92,113.92,13506.0,105.1257,105.1441,105.0151,105.0151,13506.0
2019-04-24 14:10:00,113.92,113.96,113.9,113.96,6629.0,105.0151,105.052,104.9966,105.052,6629.0
2019-04-24 14:15:00,113.96,114.04,113.96,114.02,8939.0,105.052,105.1257,105.052,105.1073,8939.0
2019-04-24 14:20:00,114.02,114.05,113.98,113.98,10176.0,105.1073,105.1349,105.0704,105.0704,10176.0
2019-04-24 14:25:00,113.98,113.98,113.87,113.87,9802.0,105.0704,105.0704,104.969,104.969,9802.0
2019-04-24 14:30:00,113.86,113.96,113.86,113.93,7839.0,104.9598,105.052,104.9598,105.0243,7839.0
2019-04-24 14:35:00,113.93,113.98,113.88,113.93,8708.0,105.0243,105.0704,104.9782,105.0243,8708.0
2019-04-24 14:40:00,113.92,113.92,113.84,113.89,9386.0,105.0151,105.0151,104.9413,104.9874,9386.0
2019-04-24 14:45:00,113.89,114.0,113.89,113.97,10876.0,104.9874,105.0888,104.9874,105.0612,10876.0
2019-04-24 14:50:00,113.98,114.02,113.91,113.94,15862.0,105.0704,105.1073,105.0059,105.0335,15862.0
2019-04-24 14:55:00,113.95,113.95,113.85,113.92,13793.0,105.0427,105.0427,104.9506,105.0151,13793.0
2019-04-24 15:00:00,113.92,114.01,113.92,113.97,19970.0,105.0151,105.0981,105.0151,105.0612,19970.0
2019-04-24 15:05:00,113.96,114.06,113.93,114.02,22422.0,105.052,105.1441,105.0243,105.1073,22422.0
2019-04-24 15:10:00,114.01,114.04,113.98,114.0,18308.0,105.0981,105.1257,105.0704,105.0888,18308.0
2019-04-24 15:15:00,114.01,114.05,113.99,114.04,17732.0,105.0981,105.1349,105.0796,105.1257,17732.0
2019-04-24 15:20:00,114.05,114.06,113.98,113.99,14474.0,105.1349,105.1441,105.0704,105.0796,14474.0
2019-04-24 15:25:00,113.99,114.06,113.98,114.03,12436.0,105.0796,105.1441,105.0704,105.1165,12436.0
2019-04-24 15:30:00,114.04,114.09,114.02,114.03,18258.0,105.1257,105.1718,105.1073,105.1165,18258.0
2019-04-24 15:35:00,114.03,114.09,114.0,114.06,23922.0,105.1165,105.1718,105.0888,105.1441,23922.0
2019-04-24 15:40:00,114.06,114.19,114.03,114.16,39372.0,105.1441,105.264,105.1165,105.2363,39372.0
2019-04-24 15:45:00,114.17,114.22,114.14,114.19,36909.0,105.2455,105.2916,105.2179,105.264,36909.0
2019-04-24 15:50:00,114.18,114.18,113.97,114.08,96378.0,105.2548,105.2548,105.0612,105.1626,96378.0
2019-04-24 15:55:00,114.07,114.1,113.98,114.02,140646.0,105.1534,105.181,105.0704,105.1073,140646.0
2019-04-25 09:30:00,115.23,115.3,114.75,115.23,308986.0,106.2227,106.2872,105.7802,106.2227,308986.0
2019-04-25 09:35:00,115.19,115.67,115.01,115.17,179198.0,106.1858,106.6283,106.0199,106.1674,179198.0
2019-04-25 09:40:00,115.2,115.53,115.16,115.36,60647.0,106.195,106.4992,106.1582,106.3425,60647.0
2019-04-25 09:45:00,115.33,115.46,115.25,115.31,64237.0,106.3149,106.4347,106.2411,106.2964,64237.0
2019-04-25 09:50:00,115.3,115.5,115.3,115.39,30434.0,106.2872,106.4716,106.2872,106.3702,30434.0
2019-04-25 09:55:00,115.38,115.48,115.36,115.37,39198.0,106.361,106.4531,106.3425,106.3517,39198.0
2019-04-25 10:00:00,115.38,115.49,115.37,115.42,57955.0,106.361,106.4624,106.3517,106.3978,57955.0
2019-04-25 10:05:00,115.44,115.45,115.22,115.29,56026.0,106.4163,106.4255,106.2135,106.278,56026.0
2019-04-25 10:10:00,115.27,115.36,114.97,115.01,43693.0,106.2596,106.3425,105.983,106.0199,43693.0
2019-04-25 10:15:00,115.0,115.05,114.87,114.97,41904.0,106.0107,106.0568,105.8908,105.983,41904.0
2019-04-25 10:20:00,114.97,115.16,114.89,115.11,43438.0,105.983,106.1582,105.9093,106.1121,43438.0
2019-04-25 10:25:00,115.1,115.2,114.96,115.0,25833.0,106.1028,106.195,105.9738,106.0107,25833.0
2019-04-25 10:30:00,115.0,115.01,114.83,114.94,36325.0,106.0107,106.0199,105.854,105.9554,36325.0
2019-04-25 10:35:00,114.92,115.35,114.92,115.32,49569.0,105.9369,106.3333,105.9369,106.3057,49569.0
2019-04-25 10:40:00,115.33,115.33,115.02,115.09,26983.0,106.3149,106.3149,106.0291,106.0936,26983.0
2019-04-25 10:45:00,115.13,115.38,115.12,115.37,34847.0,106.1305,106.361,106.1213,106.3517,34847.0
2019-04-25 10:50:00,115.38,115.5,115.33,115.34,49448.0,106.361,106.4716,106.3149,106.3241,49448.0
2019-04-25 10:55:00,115.33,115.5,115.31,115.48,58278.0,106.3149,106.4716,106.2964,106.4531,58278.0
2019-04-25 11:00:00,115.49,115.65,115.49,115.53,46107.0,106.4624,106.6099,106.4624,106.4992,46107.0
2019-04-25 11:05:00,115.5,115.54,115.34,115.45,23376.0,106.4716,106.5085,106.3241,106.4255,23376.0
2019-04-25 11:10:00,115.47,115.56,115.46,115.53,29937.0,106.4439,106.5269,106.4347,106.4992,29937.0
2019-04-25 11:15:00,115.54,115.55,115.4,115.55,19987.0,106.5085,106.5177,106.3794,106.5177,19987.0
2019-04-25 11:20:00,115.55,115.66,115.53,115.6,37532.0,106.5177,106.6191,106.4992,106.5638,37532.0
2019-04-25 11:25:00,115.61,115.68,115.54,115.57,71594.0,106.573,106.6375,106.5085,106.5361,71594.0
2019-04-25 11:30:00,115.61,115.69,115.58,115.58,46325.0,106.573,106.6467,106.5453,106.5453,46325.0
2019-04-25 11:35:00,115.58,115.81,115.56,115.73,113690.0,106.5453,106.7573,106.5269,106.6836,113690.0
2019-04-25 11:40:00,115.74,115.77,115.7,115.75,24863.0,106.6928,106.7205,106.6559,106.702,24863.0
2019-04-25 11:45:00,115.75,115.77,115.65,115.69,58167.0,106.702,106.7205,106.6099,106.6467,58167.0
2019-04-25 11:50:00,115.7,115.99,115.69,115.95,42679.0,106.6559,106.9233,106.6467,106.8864,42679.0
2019-04-25 11:55:00,115.95,115.95,115.8,115.8,15940.0,106.8864,106.8864,106.7481,106.7481,15940.0
2019-04-25 12:00:00,115.83,115.88,115.73,115.76,15848.0,106.7758,106.8219,106.6836,106.7113,15848.0
2019-04-25 12:05:00,115.76,115.85,115.7,115.83,20692.0,106.7113,106.7942,106.6559,106.7758,20692.0
2019-04-25 12:10:00,115.84,115.84,115.71,115.75,25486.0,106.785,106.785,106.6652,106.702,25486.0
2019-04-25 12:15:00,115.72,115.84,115.67,115.82,21665.0,106.6744,106.785,106.6283,106.7666,21665.0
2019-04-25 12:20:00,115.83,115.95,115.83,115.91,23014.0,106.7758,106.8864,106.7758,106.8495,23014.0
2019-04-25 12:25:00,115.9,115.96,115.85,115.85,27180.0,106.8403,106.8956,106.7942,106.7942,27180.0
2019-04-25 12:30:00,115.86,115.93,115.85,115.89,40405.0,106.8034,106.868,106.7942,106.8311,40405.0
2019-04-25 12:35:00,115.89,115.94,115.86,115.91,11841.0,106.8311,106.8772,106.8034,106.8495,11841.0
2019-04-25 12:40:00,115.91,115.97,115.9,115.95,83487.0,106.8495,106.9048,106.8403,106.8864,83487.0
2019-04-25 12:45:00,115.95,115.95,115.91,115.91,32930.0,106.8864,106.8864,106.8495,106.8495,32930.0
2019-04-25 12:50:00,115.92,115.96,115.9,115.93,25834.0,106.8587,106.8956,106.8403,106.868,25834.0
2019-04-25 12:55:00,115.92,115.93,115.83,115.87,10117.0,106.8587,106.868,106.7758,106.8127,10117.0
2019-04-25 13:00:00,115.87,115.89,115.76,115.76,13315.0,106.8127,106.8311,106.7113,106.7113,13315.0
2019-04-25 13:05:00,115.74,115.95,115.73,115.93,20966.0,106.6928,106.8864,106.6836,106.868,20966.0
2019-04-25 13:10:00,115.94,115.95,115.88,115.93,9167.0,106.8772,106.8864,106.8219,106.868,9167.0
2019-04-25 13:15:00,115.91,115.95,115.85,115.95,10918.0,106.8495,106.8864,106.7942,106.8864,10918.0
2019-04-25 13:20:00,115.95,115.95,115.93,115.95,12117.0,106.8864,106.8864,106.868,106.8864,12117.0
2019-04-25 13:25:00,115.94,116.04,115.93,116.0,58186.0,106.8772,106.9694,106.868,106.9325,58186.0
2019-04-25 13:30:00,115.99,116.02,115.97,116.0,7569.0,106.9233,106.9509,106.9048,106.9325,7569.0
2019-04-25 13:35:00,115.99,116.0,115.95,115.99,13973.0,106.9233,106.9325,106.8864,106.9233,13973.0
2019-04-25 13:40:00,115.99,116.0,115.97,115.99,19595.0,106.9233,106.9325,106.9048,106.9233,19595.0
2019-04-25 13:45:00,115.98,116.09,115.96,115.99,73839.0,106.9141,107.0155,106.8956,106.9233,73839.0
2019-04-25 13:50:00,116.0,116.2,115.98,116.1,49884.0,106.9325,107.1169,106.9141,107.0247,49884.0
2019-04-25 13:55:00,116.09,116.25,116.09,116.22,49625.0,107.0155,107.163,107.0155,107.1353,49625.0
2019-04-25 14:00:00,116.21,116.25,116.21,116.23,26511.0,107.1261,107.163,107.1261,107.1445,26511.0
2019-04-25 14:05:00,116.21,116.24,116.17,116.2,21637.0,107.1261,107.1537,107.0892,107.1169,21637.0
2019-04-25 14:10:00,116.19,116.25,116.18,116.25,19860.0,107.1076,107.163,107.0984,107.163,19860.0
2019-04-25 14:15:00,116.23,116.25,116.2,116.23,17826.0,107.1445,107.163,107.1169,107.1445,17826.0
2019-04-25 14:20:00,116.22,116.23,116.13,116.18,33732.0,107.1353,107.1445,107.0523,107.0984,33732.0
2019-04-25 14:25:00,116.19,116.27,116.18,116.25,61644.0,107.1076,107.1814,107.0984,107.163,61644.0
2019-04-25 14:30:00,116.25,116.3,116.21,116.25,62041.0,107.163,107.209,107.1261,107.163,62041.0
2019-04-25 14:35:00,116.24,116.41,116.23,116.41,124540.0,107.1537,107.3104,107.1445,107.3104,124540.0
2019-04-25 14:40:00,116.42,116.5,116.4,116.49,111586.0,107.3197,107.3934,107.3012,107.3842,111586.0
2019-04-25 14:45:00,116.48,116.5,116.34,116.39,22872.0,107.375,107.3934,107.2459,107.292,22872.0
2019-04-25 14:50:00,116.4,116.44,116.25,116.37,57452.0,107.3012,107.3381,107.163,107.2736,57452.0
2019-04-25 14:55:00,116.36,116.39,116.22,116.38,21720.0,107.2644,107.292,107.1353,107.2828,21720.0
2019-04-25 15:00:00,116.37,116.37,116.26,116.26,16270.0,107.2736,107.2736,107.1722,107.1722,16270.0
2019-04-25 15:05:00,116.24,116.29,116.05,116.15,56457.0,107.1537,107.1998,106.9786,107.0708,56457.0
2019-04-25 15:10:00,116.17,116.23,116.04,116.1,24708.0,107.0892,107.1445,106.9694,107.0247,24708.0
2019-04-25 15:15:00,116.08,116.2,115.96,116.17,44113.0,107.0062,107.1169,106.8956,107.0892,44113.0
2019-04-25 15:20:00,116.17,116.23,116.13,116.17,15915.0,107.0892,107.1445,107.0523,107.0892,15915.0
2019-04-25 15:25:00,116.19,116.28,116.19,116.26,21797.0,107.1076,107.1906,107.1076,107.1722,21797.0
2019-04-25 15:30:00,116.27,116.35,116.22,116.22,51260.0,107.1814,107.2551,107.1353,107.1353,51260.0
2019-04-25 15:35:00,116.23,116.26,116.18,116.23,24744.0,107.1445,107.1722,107.0984,107.1445,24744.0
2019-04-25 15:40:00,116.23,116.32,116.21,116.27,47739.0,107.1445,107.2275,107.1261,107.1814,47739.0
2019-04-25 15:45:00,116.27,116.34,116.11,116.13,59901.0,107.1814,107.2459,107.0339,107.0523,59901.0
2019-04-25 15:50:00,116.12,116.23,116.09,116.11,90565.0,107.0431,107.1445,107.0155,107.0339,90565.0
2019-04-25 15:55:00,116.11,116.15,115.86,115.88,184123.0,107.0339,107.0708,106.8034,106.8219,184123.0
2019-04-26 09:30:00,116.59,116.82,116.36,116.77,56921.0,107.4764,107.6884,107.2644,107.6423,56921.0
2019-04-26 09:35:00,116.76,117.06,116.41,116.55,76183.0,107.6331,107.9096,107.3104,107.4395,76183.0
2019-04-26 09:40:00,116.56,116.78,116.45,116.46,48046.0,107.4487,107.6515,107.3473,107.3565,48046.0
2019-04-26 09:45:00,116.49,116.69,116.46,116.61,21318.0,107.3842,107.5686,107.3565,107.4948,21318.0
2019-04-26 09:50:00,116.65,116.78,116.54,116.56,18825.0,107.5317,107.6515,107.4303,107.4487,18825.0
2019-04-26 09:55:00,116.52,116.56,116.14,116.26,38113.0,107.4118,107.4487,107.0616,107.1722,38113.0
2019-04-26 10:00:00,116.25,116.28,116.13,116.25,19797.0,107.163,107.1906,107.0523,107.163,19797.0
2019-04-26 10:05:00,116.26,116.33,116.1,116.12,22677.0,107.1722,107.2367,107.0247,107.0431,22677.0
2019-04-26 10:10:00,116.12,116.3,116.1,116.17,12982.0,107.0431,107.209,107.0247,107.0892,12982.0
2019-04-26 10:15:00,116.2,116.3,116.17,116.26,27029.0,107.1169,107.209,107.0892,107.1722,27029.0
2019-04-26 10:20:00,116.27,116.53,116.24,116.45,13398.0,107.1814,107.4211,107.1537,107.3473,13398.0
2019-04-26 10:25:00,116.47,116.55,116.43,116.43,29955.0,107.3658,107.4395,107.3289,107.3289,29955.0
2019-04-26 10:30:00,116.43,116.58,116.4,116.56,13978.0,107.3289,107.4672,107.3012,107.4487,13978.0
2019-04-26 10:35:00,116.58,116.67,116.53,116.58,19811.0,107.4672,107.5501,107.4211,107.4672,19811.0
2019-04-26 10:40:00,116.58,116.64,116.51,116.64,15679.0,107.4672,107.5225,107.4026,107.5225,15679.0
2019-04-26 10:45:00,116.64,116.76,116.62,116.73,20970.0,107.5225,107.6331,107.504,107.6054,20970.0
2019-04-26 10:50:00,116.72,116.77,116.6,116.71,21922.0,107.5962,107.6423,107.4856,107.587,21922.0
2019-04-26 10:55:00,116.72,116.83,116.71,116.8,77058.0,107.5962,107.6976,107.587,107.67,77058.0
2019-04-26 11:00:00,116.83,116.89,116.74,116.74,12564.0,107.6976,107.7529,107.6147,107.6147,12564.0
2019-04-26 11:05:00,116.72,116.85,116.7,116.85,10915.0,107.5962,107.7161,107.5778,107.7161,10915.0
2019-04-26 11:10:00,116.87,117.0,116.87,117.0,15938.0,107.7345,107.8543,107.7345,107.8543,15938.0
2019-04-26 11:15:00,117.0,117.0,116.91,117.0,27358.0,107.8543,107.8543,107.7714,107.8543,27358.0
2019-04-26 11:20:00,117.0,117.01,116.94,116.98,59652.0,107.8543,107.8635,107.799,107.8359,59652.0
2019-04-26 11:25:00,116.98,117.26,116.98,117.25,119509.0,107.8359,108.094,107.8359,108.0848,119509.0
2019-04-26 11:30:00,117.24,117.27,117.11,117.17,55418.0,108.0756,108.1032,107.9557,108.011,55418.0
2019-04-26 11:35:00,117.18,117.2,117.14,117.2,25654.0,108.0203,108.0387,107.9834,108.0387,25654.0
2019-04-26 11:40:00,117.18,117.23,117.13,117.23,33108.0,108.0203,108.0663,107.9742,108.0663,33108.0
2019-04-26 11:45:00,117.19,117.36,117.19,117.22,97369.0,108.0295,108.1862,108.0295,108.0571,97369.0
2019-04-26 11:50:00,117.22,117.3,117.15,117.23,80225.0,108.0571,108.1309,107.9926,108.0663,80225.0
2019-04-26 11:55:00,117.24,117.37,117.14,117.23,48822.0,108.0756,108.1954,107.9834,108.0663,48822.0
2019-04-26 12:00:00,117.25,117.38,117.2,117.35,39900.0,108.0848,108.2046,108.0387,108.177,39900.0
2019-04-26 12:05:00,117.35,117.47,117.35,117.4,14008.0,108.177,108.2876,108.177,108.2231,14008.0
2019-04-26 12:10:00,117.41,117.46,117.36,117.44,18446.0,108.2323,108.2784,108.1862,108.2599,18446.0
2019-04-26 12:15:00,117.44,117.44,117.21,117.25,25527.0,108.2599,108.2599,108.0479,108.0848,25527.0
2019-04-26 12:20:00,117.27,117.35,117.18,117.23,27223.0,108.1032,108.177,108.0203,108.0663,27223.0
2019-04-26 12:25:00,117.24,117.29,117.19,117.2,17975.0,108.0756,108.1217,108.0295,108.0387,17975.0
2019-04-26 12:30:00,117.2,117.39,117.17,117.34,29626.0,108.0387,108.2138,108.011,108.1678,29626.0
2019-04-26 12:35:00,117.32,117.35,117.24,117.25,7938.0,108.1493,108.177,108.0756,108.0848,7938.0
2019-04-26 12:40:00,117.25,117.3,117.21,117.25,5626.0,108.0848,108.1309,108.0479,108.0848,5626.0
2019-04-26 12:45:00,117.25,117.28,117.22,117.23,6750.0,108.0848,108.1124,108.0571,108.0663,6750.0
2019-04-26 12:50:00,117.23,117.32,117.22,117.31,10339.0,108.0663,108.1493,108.0571,108.1401,10339.0
2019-04-26 12:55:00,117.29,117.36,117.29,117.3,9065.0,108.1217,108.1862,108.1217,108.1309,9065.0
2019-04-26 13:00:00,117.3,117.31,117.08,117.1,26050.0,108.1309,108.1401,107.9281,107.9465,26050.0
2019-04-26 13:05:00,117.1,117.12,117.02,117.09,10405.0,107.9465,107.9649,107.8728,107.9373,10405.0
2019-04-26 13:10:00,117.12,117.16,117.1,117.14,10842.0,107.9649,108.0018,107.9465,107.9834,10842.0
2019-04-26 13:15:00,117.13,117.14,117.05,117.12,15027.0,107.9742,107.9834,107.9004,107.9649,15027.0
2019-04-26 13:20:00,117.11,117.19,117.09,117.17,7271.0,107.9557,108.0295,107.9373,108.011,7271.0
2019-04-26 13:25:00,117.17,117.22,117.15,117.22,7222.0,108.011,108.0571,107.9926,108.0571,7222.0
2019-04-26 13:30:00,117.21,117.26,117.19,117.26,8429.0,108.0479,108.094,108.0295,108.094,8429.0
2019-04-26 13:35:00,117.27,117.3,117.21,117.28,6834.0,108.1032,108.1309,108.0479,108.1124,6834.0
2019-04-26 13:40:00,117.28,117.31,117.22,117.3,21281.0,108.1124,108.1401,108.0571,108.1309,21281.0
2019-04-26 13:45:00,117.32,117.38,117.28,117.37,9737.0,108.1493,108.2046,108.1124,108.1954,9737.0
2019-04-26 13:50:00,117.39,117.39,117.3,117.34,12192.0,108.2138,108.2138,108.1309,108.1678,12192.0
2019-04-26 13:55:00,117.33,117.43,117.32,117.33,19628.0,108.1585,108.2507,108.1493,108.1585,19628.0
2019-04-26 14:00:00,117.34,117.34,117.14,117.19,15340.0,108.1678,108.1678,107.9834,108.0295,15340.0
2019-04-26 14:05:00,117.19,117.24,117.11,117.22,15078.0,108.0295,108.0756,107.9557,108.0571,15078.0
2019-04-26 14:10:00,117.24,117.25,117.18,117.23,9147.0,108.0756,108.0848,108.0203,108.0663,9147.0
2019-04-26 14:15:00,117.23,117.34,117.22,117.34,7892.0,108.0663,108.1678,108.0571,108.1678,7892.0
2019-04-26 14:20:00,117.34,117.39,117.33,117.36,9026.0,108.1678,108.2138,108.1585,108.1862,9026.0
2019-04-26 14:25:00,117.36,117.44,117.35,117.43,9809.0,108.1862,108.2599,108.177,108.2507,9809.0
2019-04-26 14:30:00,117.43,117.45,117.35,117.39,9683.0,108.2507,108.2692,108.177,108.2138,9683.0
2019-04-26 14:35:00,117.4,117.49,117.4,117.49,12837.0,108.2231,108.306,108.2231,108.306,12837.0
2019-04-26 14:40:00,117.49,117.55,117.48,117.55,15037.0,108.306,108.3613,108.2968,108.3613,15037.0
2019-04-26 14:45:00,117.55,117.59,117.49,117.57,15789.0,108.3613,108.3982,108.306,108.3798,15789.0
2019-04-26 14:50:00,117.59,117.64,117.51,117.53,18534.0,108.3982,108.4443,108.3245,108.3429,18534.0
2019-04-26 14:55:00,117.54,117.56,117.5,117.55,16009.0,108.3521,108.3706,108.3152,108.3613,16009.0
2019-04-26 15:00:00,117.55,117.71,117.54,117.71,30092.0,108.3613,108.5088,108.3521,108.5088,30092.0
2019-04-26 15:05:00,117.69,117.73,117.56,117.6,19686.0,108.4904,108.5273,108.3706,108.4074,19686.0
2019-04-26 15:10:00,117.59,117.62,117.48,117.49,17179.0,108.3982,108.4259,108.2968,108.306,17179.0
2019-04-26 15:15:00,117.51,117.58,117.51,117.54,8025.0,108.3245,108.389,108.3245,108.3521,8025.0
2019-04-26 15:20:00,117.54,117.57,117.46,117.53,11143.0,108.3521,108.3798,108.2784,108.3429,11143.0
2019-04-26 15:25:00,117.52,117.59,117.51,117.57,14075.0,108.3337,108.3982,108.3245,108.3798,14075.0
2019-04-26 15:30:00,117.56,117.6,117.53,117.58,27263.0,108.3706,108.4074,108.3429,108.389,27263.0
2019-04-26 15:35:00,117.58,117.66,117.57,117.62,19668.0,108.389,108.4627,108.3798,108.4259,19668.0
2019-04-26 15:40:00,117.63,117.64,117.43,117.52,38184.0,108.4351,108.4443,108.2507,108.3337,38184.0
2019-04-26 15:45:00,117.53,117.54,117.43,117.52,41463.0,108.3429,108.3521,108.2507,108.3337,41463.0
2019-04-26 15:50:00,117.52,117.56,117.46,117.5,79415.0,108.3337,108.3706,108.2784,108.3152,79415.0
2019-04-26 15:55:00,117.5,117.64,117.5,117.59,161605.0,108.3152,108.4443,108.3152,108.3982,161605.0
2019-04-29 09:30:00,117.24,117.5,117.07,117.45,69816.0,108.0756,108.3152,107.9189,108.2692,69816.0
2019-04-29 09:35:00,117.44,117.54,117.3,117.35,20209.0,108.2599,108.3521,108.1309,108.177,20209.0
2019-04-29 09:40:00,117.3,117.3,117.07,117.15,34977.0,108.1309,108.1309,107.9189,107.9926,34977.0
2019-04-29 09:45:00,117.13,117.29,117.07,117.17,32019.0,107.9742,108.1217,107.9189,108.011,32019.0
2019-04-29 09:50:00,117.11,117.11,117.01,117.08,31619.0,107.9557,107.9557,107.8635,107.9281,31619.0
2019-04-29 09:55:00,117.07,117.64,117.07,117.62,32641.0,107.9189,108.4443,107.9189,108.4259,32641.0
2019-04-29 10:00:00,117.65,117.7,117.39,117.47,44187.0,108.4535,108.4996,108.2138,108.2876,44187.0
2019-04-29 10:05:00,117.45,117.45,117.15,117.22,19587.0,108.2692,108.2692,107.9926,108.0571,19587.0
2019-04-29 10:10:00,117.23,117.28,117.12,117.15,21649.0,108.0663,108.1124,107.9649,107.9926,21649.0
2019-04-29 10:15:00,117.15,117.17,117.08,117.13,17713.0,107.9926,108.011,107.9281,107.9742,17713.0
2019-04-29 10:20:00,117.15,117.22,117.12,117.18,14410.0,107.9926,108.0571,107.9649,108.0203,14410.0
2019-04-29 10:25:00,117.2,117.27,117.18,117.23,16661.0,108.0387,108.1032,108.0203,108.0663,16661.0
2019-04-29 10:30:00,117.23,117.3,117.14,117.14,43764.0,108.0663,108.1309,107.9834,107.9834,43764.0
2019-04-29 10:35:00,117.13,117.42,117.13,117.4,19173.0,107.9742,108.2415,107.9742,108.2231,19173.0
2019-04-29 10:40:00,117.42,117.5,117.35,117.5,29869.0,108.2415,108.3152,108.177,108.3152,29869.0
2019-04-29 10:45:00,117.49,117.56,117.41,117.41,21245.0,108.306,108.3706,108.2323,108.2323,21245.0
2019-04-29 10:50:00,117.42,117.49,117.35,117.45,22316.0,108.2415,108.306,108.177,108.2692,22316.0
2019-04-29 10:55:00,117.46,117.48,117.38,117.38,9938.0,108.2784,108.2968,108.2046,108.2046,9938.0
2019-04-29 11:00:00,117.38,117.43,117.32,117.42,8430.0,108.2046,108.2507,108.1493,108.2415,8430.0
2019-04-29 11:05:00,117.42,117.44,117.32,117.41,15156.0,108.2415,108.2599,108.1493,108.2323,15156.0
2019-04-29 11:10:00,117.4,117.41,117.16,117.17,12179.0,108.2231,108.2323,108.0018,108.011,12179.0
2019-04-29 11:15:00,117.15,117.2,117.1,117.14,20035.0,107.9926,108.0387,107.9465,107.9834,20035.0
2019-04-29 11:20:00,117.13,117.17,117.05,117.05,28866.0,107.9742,108.011,107.9004,107.9004,28866.0
2019-04-29 11:25:00,117.04,117.13,117.01,117.13,14002.0,107.8912,107.9742,107.8635,107.9742,14002.0
2019-04-29 11:30:00,117.13,117.24,117.13,117.19,20917.0,107.9742,108.0756,107.9742,108.0295,20917.0
2019-04-29 11:35:00,117.17,117.17,116.96,116.97,16833.0,108.011,108.011,107.8175,107.8267,16833.0
2019-04-29 11:40:00,116.97,117.06,116.95,117.01,39391.0,107.8267,107.9096,107.8082,107.8635,39391.0
2019-04-29 11:45:00,117.0,117.08,116.84,116.84,28523.0,107.8543,107.9281,107.7068,107.7068,28523.0
2019-04-29 11:50:00,116.84,116.92,116.79,116.88,49446.0,107.7068,107.7806,107.6607,107.7437,49446.0
2019-04-29 11:55:00,116.91,116.91,116.73,116.75,14477.0,107.7714,107.7714,107.6054,107.6239,14477.0
2019-04-29 12:00:00,116.73,116.82,116.68,116.82,30676.0,107.6054,107.6884,107.5593,107.6884,30676.0
2019-04-29 12:05:00,116.83,116.87,116.75,116.83,80875.0,107.6976,107.7345,107.6239,107.6976,80875.0
2019-04-29 12:10:00,116.86,116.87,116.79,116.85,45588.0,107.7253,107.7345,107.6607,107.7161,45588.0
2019-04-29 12:15:00,116.85,116.95,116.8,116.93,31069.0,107.7161,107.8082,107.67,107.7898,31069.0
2019-04-29 12:20:00,116.95,117.0,116.8,116.81,41981.0,107.8082,107.8543,107.67,107.6792,41981.0
2019-04-29 12:25:00,116.82,116.84,116.72,116.8,20720.0,107.6884,107.7068,107.5962,107.67,20720.0
2019-04-29 12:30:00,116.8,116.87,116.8,116.82,7887.0,107.67,107.7345,107.67,107.6884,7887.0
2019-04-29 12:35:00,116.84,116.89,116.83,116.84,29264.0,107.7068,107.7529,107.6976,107.7068,29264.0
2019-04-29 12:40:00,116.83,116.83,116.65,116.66,15195.0,107.6976,107.6976,107.5317,107.5409,15195.0
2019-04-29 12:45:00,116.66,116.7,116.61,116.7,19744.0,107.5409,107.5778,107.4948,107.5778,19744.0
2019-04-29 12:50:00,116.71,116.81,116.7,116.76,21577.0,107.587,107.6792,107.5778,107.6331,21577.0
2019-04-29 12:55:00,116.76,116.76,116.69,116.72,13834.0,107.6331,107.6331,107.5686,107.5962,13834.0
2019-04-29 13:00:00,116.72,116.72,116.57,116.58,27945.0,107.5962,107.5962,107.4579,107.4672,27945.0
2019-04-29 13:05:00,116.59,116.62,116.54,116.62,18379.0,107.4764,107.504,107.4303,107.504,18379.0
2019-04-29 13:10:00,116.63,116.73,116.63,116.73,17129.0,107.5133,107.6054,107.5133,107.6054,17129.0
2019-04-29 13:15:00,116.72,116.74,116.69,116.71,12691.0,107.5962,107.6147,107.5686,107.587,12691.0
2019-04-29 13:20:00,116.72,116.78,116.72,116.74,31856.0,107.5962,107.6515,107.5962,107.6147,31856.0
2019-04-29 13:25:00,116.75,116.85,116.72,116.82,26044.0,107.6239,107.7161,107.5962,107.6884,26044.0
2019-04-29 13:30:00,116.81,116.88,116.75,116.78,13640.0,107.6792,107.7437,107.6239,107.6515,13640.0
2019-04-29 13:35:00,116.77,116.79,116.72,116.73,14558.0,107.6423,107.6607,107.5962,107.6054,14558.0
2019-04-29 13:40:00,116.71,116.75,116.7,116.74,6800.0,107.587,107.6239,107.5778,107.6147,6800.0
2019-04-29 13:45:00,116.75,116.8,116.73,116.75,13453.0,107.6239,107.67,107.6054,107.6239,13453.0
2019-04-29 13:50:00,116.77,116.82,116.75,116.79,12557.0,107.6423,107.6884,107.6239,107.6607,12557.0
2019-04-29 13:55:00,116.79,116.82,116.68,116.69,13105.0,107.6607,107.6884,107.5593,107.5686,13105.0
2019-04-29 14:00:00,116.72,116.77,116.67,116.68,25488.0,107.5962,107.6423,107.5501,107.5593,25488.0
2019-04-29 14:05:00,116.68,116.7,116.62,116.69,11901.0,107.5593,107.5778,107.504,107.5686,11901.0
2019-04-29 14:10:00,116.7,116.71,116.64,116.65,10474.0,107.5778,107.587,107.5225,107.5317,10474.0
2019-04-29 14:15:00,116.66,116.76,116.65,116.75,35205.0,107.5409,107.6331,107.5317,107.6239,35205.0
2019-04-29 14:20:00,116.77,116.79,116.7,116.73,14641.0,107.6423,107.6607,107.5778,107.6054,14641.0
2019-04-29 14:25:00,116.72,116.76,116.65,116.66,18004.0,107.5962,107.6331,107.5317,107.5409,18004.0
2019-04-29 14:30:00,116.65,116.65,116.57,116.59,19432.0,107.5317,107.5317,107.4579,107.4764,19432.0
2019-04-29 14:35:00,116.58,116.68,116.57,116.61,13999.0,107.4672,107.5593,107.4579,107.4948,13999.0
2019-04-29 14:40:00,116.62,116.73,116.58,116.71,14998.0,107.504,107.6054,107.4672,107.587,14998.0
2019-04-29 14:45:00,116.69,116.7,116.65,116.67,14696.0,107.5686,107.5778,107.5317,107.5501,14696.0
2019-04-29 14:50:00,116.68,116.69,116.63,116.64,9649.0,107.5593,107.5686,107.5133,107.5225,9649.0
2019-04-29 14:55:00,116.64,116.66,116.61,116.65,11079.0,107.5225,107.5409,107.4948,107.5317,11079.0
2019-04-29 15:00:00,116.65,116.74,116.63,116.68,58309.0,107.5317,107.6147,107.5133,107.5593,58309.0
2019-04-29 15:05:00,116.69,116.69,116.61,116.62,19361.0,107.5686,107.5686,107.4948,107.504,19361.0
2019-04-29 15:10:00,116.62,116.72,116.61,116.66,24154.0,107.504,107.5962,107.4948,107.5409,24154.0
2019-04-29 15:15:00,116.66,116.84,116.65,116.77,98973.0,107.5409,107.7068,107.5317,107.6423,98973.0
2019-04-29 15:20:00,116.76,116.87,116.75,116.83,105815.0,107.6331,107.7345,107.6239,107.6976,105815.0
2019-04-29 15:25:00,116.83,116.84,116.79,116.82,17717.0,107.6976,107.7068,107.6607,107.6884,17717.0
2019-04-29 15:30:00,116.82,116.89,116.79,116.81,65266.0,107.6884,107.7529,107.6607,107.6792,65266.0
2019-04-29 15:35:00,116.81,116.96,116.77,116.92,38647.0,107.6792,107.8175,107.6423,107.7806,38647.0
2019-04-29 15:40:00,116.93,116.98,116.88,116.91,43581.0,107.7898,107.8359,107.7437,107.7714,43581.0
2019-04-29 15:45:00,116.92,116.92,116.78,116.86,50808.0,107.7806,107.7806,107.6515,107.7253,50808.0
2019-04-29 15:50:00,116.86,116.86,116.74,116.76,103887.0,107.7253,107.7253,107.6147,107.6331,103887.0
2019-04-29 15:55:00,116.78,116.88,116.71,116.75,140529.0,107.6515,107.7437,107.587,107.6239,140529.0
2019-04-30 09:30:00,117.05,117.15,116.62,117.09,76477.0,107.9004,107.9926,107.504,107.9373,76477.0
2019-04-30 09:35:00,117.09,117.13,116.93,116.97,36032.0,107.9373,107.9742,107.7898,107.8267,36032.0
2019-04-30 09:40:00,117.02,117.09,116.84,116.85,36849.0,107.8728,107.9373,107.7068,107.7161,36849.0
2019-04-30 09:45:00,116.89,116.89,116.62,116.71,18337.0,107.7529,107.7529,107.504,107.587,18337.0
2019-04-30 09:50:00,116.71,116.72,116.49,116.66,35599.0,107.587,107.5962,107.3842,107.5409,35599.0
2019-04-30 09:55:00,116.65,116.8,116.65,116.8,14219.0,107.5317,107.67,107.5317,107.67,14219.0
2019-04-30 10:00:00,116.8,116.85,116.62,116.8,26991.0,107.67,107.7161,107.504,107.67,26991.0
2019-04-30 10:05:00,116.76,116.82,116.67,116.8,31034.0,107.6331,107.6884,107.5501,107.67,31034.0
2019-04-30 10:10:00,116.81,116.85,116.63,116.65,13629.0,107.6792,107.7161,107.5133,107.5317,13629.0
2019-04-30 10:15:00,116.63,116.67,116.55,116.55,12582.0,107.5133,107.5501,107.4395,107.4395,12582.0
2019-04-30 10:20:00,116.55,116.61,116.46,116.53,17468.0,107.4395,107.4948,107.3565,107.4211,17468.0
2019-04-30 10:25:00,116.57,116.6,116.44,116.54,15516.0,107.4579,107.4856,107.3381,107.4303,15516.0
2019-04-30 10:30:00,116.56,116.67,116.54,116.6,11207.0,107.4487,107.5501,107.4303,107.4856,11207.0
2019-04-30 10:35:00,116.58,116.64,116.55,116.6,9253.0,107.4672,107.5225,107.4395,107.4856,9253.0
2019-04-30 10:40:00,116.57,116.59,116.51,116.54,23161.0,107.4579,107.4764,107.4026,107.4303,23161.0
2019-04-30 10:45:00,116.55,116.62,116.52,116.52,8749.0,107.4395,107.504,107.4118,107.4118,8749.0
2019-04-30 10:50:00,116.51,116.6,116.41,116.58,15177.0,107.4026,107.4856,107.3104,107.4672,15177.0
2019-04-30 10:55:00,116.59,116.65,116.51,116.58,13058.0,107.4764,107.5317,107.4026,107.4672,13058.0
2019-04-30 11:00:00,116.56,116.56,116.16,116.22,21057.0,107.4487,107.4487,107.08,107.1353,21057.0
2019-04-30 11:05:00,116.26,116.31,116.11,116.15,18638.0,107.1722,107.2183,107.0339,107.0708,18638.0
2019-04-30 11:10:00,116.14,116.22,116.1,116.2,30417.0,107.0616,107.1353,107.0247,107.1169,30417.0
2019-04-30 11:15:00,116.21,116.29,116.17,116.25,22025.0,107.1261,107.1998,107.0892,107.163,22025.0
2019-04-30 11:20:00,116.25,116.37,116.23,116.33,15411.0,107.163,107.2736,107.1445,107.2367,15411.0
2019-04-30 11:25:00,116.34,116.43,116.31,116.35,21463.0,107.2459,107.3289,107.2183,107.2551,21463.0
2019-04-30 11:30:00,116.36,116.46,116.34,116.44,14000.0,107.2644,107.3565,107.2459,107.3381,14000.0
2019-04-30 11:35:00,116.45,116.62,116.41,116.6,16697.0,107.3473,107.504,107.3104,107.4856,16697.0
2019-04-30 11:40:00,116.63,116.65,116.53,116.63,18907.0,107.5133,107.5317,107.4211,107.5133,18907.0
2019-04-30 11:45:00,116.62,116.65,116.52,116.59,13720.0,107.504,107.5317,107.4118,107.4764,13720.0
2019-04-30 11:50:00,116.62,116.72,116.62,116.7,12496.0,107.504,107.5962,107.504,107.5778,12496.0
2019-04-30 11:55:00,116.73,116.78,116.66,116.66,11615.0,107.6054,107.6515,107.5409,107.5409,11615.0
2019-04-30 12:00:00,116.65,116.69,116.57,116.59,6428.0,107.5317,107.5686,107.4579,107.4764,6428.0
2019-04-30 12:05:00,116.61,116.68,116.59,116.64,12708.0,107.4948,107.5593,107.4764,107.5225,12708.0
2019-04-30 12:10:00,116.65,116.79,116.64,116.74,12129.0,107.5317,107.6607,107.5225,107.6147,12129.0
2019-04-30 12:15:00,116.74,116.83,116.69,116.71,10889.0,107.6147,107.6976,107.5686,107.587,10889.0
2019-04-30 12:20:00,116.7,116.74,116.69,116.71,7750.0,107.5778,107.6147,107.5686,107.587,7750.0
2019-04-30 12:25:00,116.71,116.78,116.71,116.78,15355.0,107.587,107.6515,107.587,107.6515,15355.0
2019-04-30 12:30:00,116.79,116.81,116.74,116.77,9486.0,107.6607,107.6792,107.6147,107.6423,9486.0
2019-04-30 12:35:00,116.79,116.82,116.74,116.82,6350.0,107.6607,107.6884,107.6147,107.6884,6350.0
2019-04-30 12:40:00,116.84,116.84,116.78,116.78,8592.0,107.7068,107.7068,107.6515,107.6515,8592.0
2019-04-30 12:45:00,116.79,116.8,116.66,116.72,16984.0,107.6607,107.67,107.5409,107.5962,16984.0
2019-04-30 12:50:00,116.72,116.8,116.68,116.76,9524.0,107.5962,107.67,107.5593,107.6331,9524.0
2019-04-30 12:55:00,116.75,116.77,116.7,116.74,6476.0,107.6239,107.6423,107.5778,107.6147,6476.0
2019-04-30 13:00:00,116.77,116.97,116.76,116.96,30433.0,107.6423,107.8267,107.6331,107.8175,30433.0
2019-04-30 13:05:00,116.95,117.01,116.88,116.91,20999.0,107.8082,107.8635,107.7437,107.7714,20999.0
2019-04-30 13:10:00,116.91,116.92,116.82,116.82,11920.0,107.7714,107.7806,107.6884,107.6884,11920.0
2019-04-30 13:15:00,116.82,116.84,116.73,116.73,6610.0,107.6884,107.7068,107.6054,107.6054,6610.0
2019-04-30 13:20:00,116.73,116.75,116.72,116.73,4769.0,107.6054,107.6239,107.5962,107.6054,4769.0
2019-04-30 13:25:00,116.74,116.76,116.72,116.74,7935.0,107.6147,107.6331,107.5962,107.6147,7935.0
2019-04-30 13:30:00,116.75,116.8,116.68,116.78,9777.0,107.6239,107.67,107.5593,107.6515,9777.0
2019-04-30 13:35:00,116.77,116.86,116.77,116.83,12523.0,107.6423,107.7253,107.6423,107.6976,12523.0
2019-04-30 13:40:00,116.83,116.89,116.8,116.86,13120.0,107.6976,107.7529,107.67,107.7253,13120.0
2019-04-30 13:45:00,116.88,116.88,116.81,116.87,15136.0,107.7437,107.7437,107.6792,107.7345,15136.0
2019-04-30 13:50:00,116.88,116.89,116.82,116.83,7006.0,107.7437,107.7529,107.6884,107.6976,7006.0
2019-04-30 13:55:00,116.84,116.96,116.83,116.95,15351.0,107.7068,107.8175,107.6976,107.8082,15351.0
2019-04-30 14:00:00,116.94,116.99,116.93,116.94,12394.0,107.799,107.8451,107.7898,107.799,12394.0
2019-04-30 14:05:00,116.95,116.98,116.89,116.91,7777.0,107.8082,107.8359,107.7529,107.7714,7777.0
2019-04-30 14:10:00,116.9,116.95,116.85,116.87,7136.0,107.7621,107.8082,107.7161,107.7345,7136.0
2019-04-30 14:15:00,116.88,116.94,116.86,116.93,9397.0,107.7437,107.799,107.7253,107.7898,9397.0
2019-04-30 14:20:00,116.94,116.94,116.85,116.88,10022.0,107.799,107.799,107.7161,107.7437,10022.0
2019-04-30 14:25:00,116.88,116.92,116.85,116.9,10007.0,107.7437,107.7806,107.7161,107.7621,10007.0
2019-04-30 14:30:00,116.91,116.91,116.79,116.79,9801.0,107.7714,107.7714,107.6607,107.6607,9801.0
2019-04-30 14:35:00,116.79,116.81,116.71,116.8,9103.0,107.6607,107.6792,107.587,107.67,9103.0
2019-04-30 14:40:00,116.8,116.8,116.71,116.74,12522.0,107.67,107.67,107.587,107.6147,12522.0
2019-04-30 14:45:00,116.73,116.81,116.73,116.76,9458.0,107.6054,107.6792,107.6054,107.6331,9458.0
2019-04-30 14:50:00,116.77,116.8,116.74,116.77,12666.0,107.6423,107.67,107.6147,107.6423,12666.0
2019-04-30 14:55:00,116.75,116.81,116.74,116.8,8880.0,107.6239,107.6792,107.6147,107.67,8880.0
2019-04-30 15:00:00,116.8,116.85,116.8,116.82,11490.0,107.67,107.7161,107.67,107.6884,11490.0
2019-04-30 15:05:00,116.83,116.93,116.83,116.92,21231.0,107.6976,107.7898,107.6976,107.7806,21231.0
2019-04-30 15:10:00,116.92,116.92,116.85,116.87,14047.0,107.7806,107.7806,107.7161,107.7345,14047.0
2019-04-30 15:15:00,116.86,116.91,116.84,116.88,25766.0,107.7253,107.7714,107.7068,107.7437,25766.0
2019-04-30 15:20:00,116.88,117.0,116.88,116.92,18399.0,107.7437,107.8543,107.7437,107.7806,18399.0
2019-04-30 15:25:00,116.93,116.95,116.89,116.89,20498.0,107.7898,107.8082,107.7529,107.7529,20498.0
2019-04-30 15:30:00,116.9,116.96,116.87,116.95,21822.0,107.7621,107.8175,107.7345,107.8082,21822.0
2019-04-30 15:35:00,116.93,116.95,116.9,116.94,19301.0,107.7898,107.8082,107.7621,107.799,19301.0
2019-04-30 15:40:00,116.94,116.97,116.88,116.91,27552.0,107.799,107.8267,107.7437,107.7714,27552.0
2019-04-30 15:45:00,116.91,116.97,116.89,116.92,47312.0,107.7714,107.8267,107.7529,107.7806,47312.0
2019-04-30 15:50:00,116.92,117.04,116.87,117.04,54406.0,107.7806,107.8912,107.7345,107.8912,54406.0
2019-04-30 15:55:00,117.04,117.35,117.01,117.2,179977.0,107.8912,108.177,107.8635,108.0387,179977.0
2019-05-01 09:30:00,117.47,117.47,116.93,117.06,53782.0,108.2876,108.2876,107.7898,107.9096,53782.0
2019-05-01 09:35:00,117.04,117.32,117.04,117.27,18606.0,107.8912,108.1493,107.8912,108.1032,18606.0
2019-05-01 09:40:00,117.28,117.36,117.21,117.31,13237.0,108.1124,108.1862,108.0479,108.1401,13237.0
2019-05-01 09:45:00,117.31,117.38,117.24,117.3,9557.0,108.1401,108.2046,108.0756,108.1309,9557.0
2019-05-01 09:50:00,117.3,117.37,117.2,117.24,8814.0,108.1309,108.1954,108.0387,108.0756,8814.0
2019-05-01 09:55:00,117.23,117.36,117.2,117.35,10179.0,108.0663,108.1862,108.0387,108.177,10179.0
2019-05-01 10:00:00,117.3,117.38,117.15,117.35,13271.0,108.1309,108.2046,107.9926,108.177,13271.0
2019-05-01 10:05:00,117.31,117.41,117.3,117.41,10619.0,108.1401,108.2323,108.1309,108.2323,10619.0
2019-05-01 10:10:00,117.43,117.51,117.41,117.49,12281.0,108.2507,108.3245,108.2323,108.306,12281.0
2019-05-01 10:15:00,117.47,117.54,117.43,117.49,8506.0,108.2876,108.3521,108.2507,108.306,8506.0
2019-05-01 10:20:00,117.5,117.5,117.29,117.32,12975.0,108.3152,108.3152,108.1217,108.1493,12975.0
2019-05-01 10:25:00,117.32,117.32,117.23,117.26,5226.0,108.1493,108.1493,108.0663,108.094,5226.0
2019-05-01 10:30:00,117.24,117.4,117.18,117.36,12354.0,108.0756,108.2231,108.0203,108.1862,12354.0
2019-05-01 10:35:00,117.41,117.51,117.4,117.47,12588.0,108.2323,108.3245,108.2231,108.2876,12588.0
2019-05-01 10:40:00,117.49,117.6,117.49,117.52,11638.0,108.306,108.4074,108.306,108.3337,11638.0
2019-05-01 10:45:00,117.5,117.59,117.5,117.59,9860.0,108.3152,108.3982,108.3152,108.3982,9860.0
2019-05-01 10:50:00,117.55,117.6,117.55,117.55,24148.0,108.3613,108.4074,108.3613,108.3613,24148.0
2019-05-01 10:55:00,117.57,117.7,117.53,117.66,8563.0,108.3798,108.4996,108.3429,108.4627,8563.0
2019-05-01 11:00:00,117.65,117.66,117.55,117.65,6821.0,108.4535,108.4627,108.3613,108.4535,6821.0
2019-05-01 11:05:00,117.67,117.7,117.6,117.7,11307.0,108.472,108.4996,108.4074,108.4996,11307.0
2019-05-01 11:10:00,117.71,117.88,117.69,117.85,104498.0,108.5088,108.6655,108.4904,108.6379,104498.0
2019-05-01 11:15:00,117.85,117.88,117.71,117.76,43463.0,108.6379,108.6655,108.5088,108.5549,43463.0
2019-05-01 11:20:00,117.77,117.81,117.73,117.78,7591.0,108.5641,108.601,108.5273,108.5734,7591.0
2019-05-01 11:25:00,117.79,117.81,117.71,117.79,16522.0,108.5826,108.601,108.5088,108.5826,16522.0
2019-05-01 11:30:00,117.81,117.86,117.76,117.81,12544.0,108.601,108.6471,108.5549,108.601,12544.0
2019-05-01 11:35:00,117.8,117.87,117.78,117.87,13902.0,108.5918,108.6563,108.5734,108.6563,13902.0
2019-05-01 11:40:00,117.87,117.93,117.86,117.9,11894.0,108.6563,108.7116,108.6471,108.684,11894.0
2019-05-01 11:45:00,117.9,117.9,117.85,117.85,17580.0,108.684,108.684,108.6379,108.6379,17580.0
2019-05-01 11:50:00,117.85,117.92,117.8,117.9,29014.0,108.6379,108.7024,108.5918,108.684,29014.0
2019-05-01 11:55:00,117.91,117.94,117.85,117.86,12019.0,108.6932,108.7208,108.6379,108.6471,12019.0
2019-05-01 12:00:00,117.85,117.86,117.74,117.78,24206.0,108.6379,108.6471,108.5365,108.5734,24206.0
2019-05-01 12:05:00,117.78,117.8,117.63,117.64,13362.0,108.5734,108.5918,108.4351,108.4443,13362.0
2019-05-01 12:10:00,117.64,117.68,117.62,117.66,7952.0,108.4443,108.4812,108.4259,108.4627,7952.0
2019-05-01 12:15:00,117.65,117.69,117.55,117.56,14379.0,108.4535,108.4904,108.3613,108.3706,14379.0
2019-05-01 12:20:00,117.54,117.54,117.46,117.49,13682.0,108.3521,108.3521,108.2784,108.306,13682.0
2019-05-01 12:25:00,117.49,117.62,117.49,117.6,31105.0,108.306,108.4259,108.306,108.4074,31105.0
2019-05-01 12:30:00,117.59,117.64,117.52,117.63,12707.0,108.3982,108.4443,108.3337,108.4351,12707.0
2019-05-01 12:35:00,117.64,117.72,117.62,117.65,19982.0,108.4443,108.518,108.4259,108.4535,19982.0
2019-05-01 12:40:00,117.65,117.67,117.46,117.56,15246.0,108.4535,108.472,108.2784,108.3706,15246.0
2019-05-01 12:45:00,117.56,117.59,117.51,117.51,9190.0,108.3706,108.3982,108.3245,108.3245,9190.0
2019-05-01 12:50:00,117.51,117.61,117.46,117.59,14551.0,108.3245,108.4166,108.2784,108.3982,14551.0
2019-05-01 12:55:00,117.59,117.68,117.59,117.66,10115.0,108.3982,108.4812,108.3982,108.4627,10115.0
2019-05-01 13:00:00,117.67,117.82,117.66,117.7,35397.0,108.472,108.6102,108.4627,108.4996,35397.0
2019-05-01 13:05:00,117.66,117.7,117.61,117.62,8481.0,108.4627,108.4996,108.4166,108.4259,8481.0
2019-05-01 13:10:00,117.62,117.72,117.6,117.72,20753.0,108.4259,108.518,108.4074,108.518,20753.0
2019-05-01 13:15:00,117.71,117.71,117.64,117.66,11423.0,108.5088,108.5088,108.4443,108.4627,11423.0
2019-05-01 13:20:00,117.66,117.67,117.58,117.58,8831.0,108.4627,108.472,108.389,108.389,8831.0
2019-05-01 13:25:00,117.57,117.66,117.57,117.64,6912.0,108.3798,108.4627,108.3798,108.4443,6912.0
2019-05-01 13:30:00,117.65,117.68,117.61,117.61,6784.0,108.4535,108.4812,108.4166,108.4166,6784.0
2019-05-01 13:35:00,117.6,117.66,117.55,117.56,14939.0,108.4074,108.4627,108.3613,108.3706,14939.0
2019-05-01 13:40:00,117.56,117.56,117.46,117.51,9796.0,108.3706,108.3706,108.2784,108.3245,9796.0
2019-05-01 13:45:00,117.51,117.56,117.44,117.51,15494.0,108.3245,108.3706,108.2599,108.3245,15494.0
2019-05-01 13:50:00,117.51,117.6,117.49,117.6,25554.0,108.3245,108.4074,108.306,108.4074,25554.0
2019-05-01 13:55:00,117.59,117.61,117.48,117.61,18125.0,108.3982,108.4166,108.2968,108.4166,18125.0
2019-05-01 14:00:00,117.62,117.72,117.37,117.72,31584.0,108.4259,108.518,108.1954,108.518,31584.0
2019-05-01 14:05:00,117.7,117.82,117.65,117.73,45869.0,108.4996,108.6102,108.4535,108.5273,45869.0
2019-05-01 14:10:00,117.7,117.75,117.6,117.66,12413.0,108.4996,108.5457,108.4074,108.4627,12413.0
2019-05-01 14:15:00,117.65,117.83,117.64,117.83,14615.0,108.4535,108.6194,108.4443,108.6194,14615.0
2019-05-01 14:20:00,117.82,117.93,117.8,117.86,11505.0,108.6102,108.7116,108.5918,108.6471,11505.0
2019-05-01 14:25:00,117.91,117.99,117.88,117.88,20147.0,108.6932,108.7669,108.6655,108.6655,20147.0
2019-05-01 14:30:00,117.86,117.92,117.68,117.78,16987.0,108.6471,108.7024,108.4812,108.5734,16987.0
2019-05-01 14:35:00,117.78,117.91,117.65,117.65,43715.0,108.5734,108.6932,108.4535,108.4535,43715.0
2019-05-01 14:40:00,117.62,117.83,117.54,117.8,16795.0,108.4259,108.6194,108.3521,108.5918,16795.0
2019-05-01 14:45:00,117.78,117.82,117.67,117.71,8657.0,108.5734,108.6102,108.472,108.5088,8657.0
2019-05-01 14:50:00,117.73,117.87,117.64,117.85,16695.0,108.5273,108.6563,108.4443,108.6379,16695.0
2019-05-01 14:55:00,117.83,117.83,117.67,117.7,14445.0,108.6194,108.6194,108.472,108.4996,14445.0
2019-05-01 15:00:00,117.69,117.78,117.62,117.76,37170.0,108.4904,108.5734,108.4259,108.5549,37170.0
2019-05-01 15:05:00,117.76,117.85,117.7,117.76,20298.0,108.5549,108.6379,108.4996,108.5549,20298.0
2019-05-01 15:10:00,117.74,117.92,117.74,117.86,36637.0,108.5365,108.7024,108.5365,108.6471,36637.0
2019-05-01 15:15:00,117.85,117.87,117.76,117.86,14148.0,108.6379,108.6563,108.5549,108.6471,14148.0
2019-05-01 15:20:00,117.84,117.85,117.62,117.63,9670.0,108.6287,108.6379,108.4259,108.4351,9670.0
2019-05-01 15:25:00,117.61,117.68,117.54,117.63,10263.0,108.4166,108.4812,108.3521,108.4351,10263.0
2019-05-01 15:30:00,117.61,117.72,117.53,117.59,26266.0,108.4166,108.518,108.3429,108.3982,26266.0
2019-05-01 15:35:00,117.59,117.67,117.49,117.52,24495.0,108.3982,108.472,108.306,108.3337,24495.0
2019-05-01 15:40:00,117.51,117.51,117.36,117.47,31238.0,108.3245,108.3245,108.1862,108.2876,31238.0
2019-05-01 15:45:00,117.47,117.47,117.18,117.22,52205.0,108.2876,108.2876,108.0203,108.0571,52205.0
2019-05-01 15:50:00,117.22,117.23,116.95,116.97,48664.0,108.0571,108.0663,107.8082,107.8267,48664.0
2019-05-01 15:55:00,116.97,117.13,116.95,117.01,137543.0,107.8267,107.9742,107.8082,107.8635,137543.0
2019-05-02 09:30:00,117.0,117.35,116.86,117.0,81325.0,107.8543,108.177,107.7253,107.8543,81325.0
2019-05-02 09:35:00,117.09,117.34,116.83,116.89,40880.0,107.9373,108.1678,107.6976,107.7529,40880.0
2019-05-02 09:40:00,116.96,117.19,116.91,117.15,72100.0,107.8175,108.0295,107.7714,107.9926,72100.0
2019-05-02 09:45:00,117.12,117.23,116.99,117.23,5055.0,107.9649,108.0663,107.8451,108.0663,5055.0
2019-05-02 09:50:00,117.23,117.27,117.19,117.25,19657.0,108.0663,108.1032,108.0295,108.0848,19657.0
2019-05-02 09:55:00,117.26,117.32,117.21,117.27,11098.0,108.094,108.1493,108.0479,108.1032,11098.0
2019-05-02 10:00:00,117.31,117.41,117.29,117.34,13333.0,108.1401,108.2323,108.1217,108.1678,13333.0
2019-05-02 10:05:00,117.34,117.53,117.33,117.48,10983.0,108.1678,108.3429,108.1585,108.2968,10983.0
2019-05-02 10:10:00,117.48,117.65,117.48,117.6,17549.0,108.2968,108.4535,108.2968,108.4074,17549.0
2019-05-02 10:15:00,117.6,117.6,117.42,117.44,11261.0,108.4074,108.4074,108.2415,108.2599,11261.0
2019-05-02 10:20:00,117.42,117.48,117.37,117.42,9563.0,108.2415,108.2968,108.1954,108.2415,9563.0
2019-05-02 10:25:00,117.42,117.45,117.24,117.26,10142.0,108.2415,108.2692,108.0756,108.094,10142.0
2019-05-02 10:30:00,117.3,117.33,117.23,117.25,13169.0,108.1309,108.1585,108.0663,108.0848,13169.0
2019-05-02 10:35:00,117.25,117.29,117.14,117.18,10355.0,108.0848,108.1217,107.9834,108.0203,10355.0
2019-05-02 10:40:00,117.19,117.22,117.1,117.22,6363.0,108.0295,108.0571,107.9465,108.0571,6363.0
2019-05-02 10:45:00,117.22,117.27,117.15,117.25,8268.0,108.0571,108.1032,107.9926,108.0848,8268.0
2019-05-02 10:50:00,117.25,117.28,117.12,117.19,9385.0,108.0848,108.1124,107.9649,108.0295,9385.0
2019-05-02 10:55:00,117.18,117.2,117.04,117.04,15426.0,108.0203,108.0387,107.8912,107.8912,15426.0
2019-05-02 11:00:00,117.06,117.16,117.04,117.16,7524.0,107.9096,108.0018,107.8912,108.0018,7524.0
2019-05-02 11:05:00,117.15,117.29,117.14,117.28,12953.0,107.9926,108.1217,107.9834,108.1124,12953.0
2019-05-02 11:10:00,117.28,117.28,117.15,117.2,8421.0,108.1124,108.1124,107.9926,108.0387,8421.0
2019-05-02 11:15:00,117.18,117.19,117.03,117.03,12377.0,108.0203,108.0295,107.882,107.882,12377.0
2019-05-02 11:20:00,117.02,117.07,116.95,116.98,28089.0,107.8728,107.9189,107.8082,107.8359,28089.0
2019-05-02 11:25:00,117.0,117.09,116.95,116.97,23420.0,107.8543,107.9373,107.8082,107.8267,23420.0
2019-05-02 11:30:00,116.98,117.15,116.98,117.06,11957.0,107.8359,107.9926,107.8359,107.9096,11957.0
2019-05-02 11:35:00,117.04,117.11,116.94,116.96,12737.0,107.8912,107.9557,107.799,107.8175,12737.0
2019-05-02 11:40:00,116.97,117.07,116.81,116.81,30226.0,107.8267,107.9189,107.6792,107.6792,30226.0
2019-05-02 11:45:00,116.83,116.9,116.72,116.9,22581.0,107.6976,107.7621,107.5962,107.7621,22581.0
2019-05-02 11:50:00,116.9,116.91,116.71,116.76,16156.0,107.7621,107.7714,107.587,107.6331,16156.0
2019-05-02 11:55:00,116.73,116.86,116.68,116.86,11418.0,107.6054,107.7253,107.5593,107.7253,11418.0
2019-05-02 12:00:00,116.86,116.87,116.71,116.83,11165.0,107.7253,107.7345,107.587,107.6976,11165.0
2019-05-02 12:05:00,116.83,116.93,116.81,116.93,10724.0,107.6976,107.7898,107.6792,107.7898,10724.0
2019-05-02 12:10:00,116.93,116.98,116.89,116.91,15932.0,107.7898,107.8359,107.7529,107.7714,15932.0
2019-05-02 12:15:00,116.9,117.01,116.89,116.98,10974.0,107.7621,107.8635,107.7529,107.8359,10974.0
2019-05-02 12:20:00,116.99,117.07,116.97,117.07,10934.0,107.8451,107.9189,107.8267,107.9189,10934.0
2019-05-02 12:25:00,117.09,117.1,116.86,116.95,16255.0,107.9373,107.9465,107.7253,107.8082,16255.0
2019-05-02 12:30:00,116.98,116.98,116.88,116.92,13314.0,107.8359,107.8359,107.7437,107.7806,13314.0
2019-05-02 12:35:00,116.93,117.06,116.92,117.06,14793.0,107.7898,107.9096,107.7806,107.9096,14793.0
2019-05-02 12:40:00,117.05,117.09,116.84,116.85,9992.0,107.9004,107.9373,107.7068,107.7161,9992.0
2019-05-02 12:45:00,116.85,116.96,116.84,116.96,8873.0,107.7161,107.8175,107.7068,107.8175,8873.0
2019-05-02 12:50:00,116.95,116.99,116.83,116.97,7741.0,107.8082,107.8451,107.6976,107.8267,7741.0
2019-05-02 12:55:00,116.96,116.99,116.88,116.98,8898.0,107.8175,107.8451,107.7437,107.8359,8898.0
2019-05-02 13:00:00,116.99,116.99,116.85,116.86,10832.0,107.8451,107.8451,107.7161,107.7253,10832.0
2019-05-02 13:05:00,116.87,117.04,116.86,117.04,13949.0,107.7345,107.8912,107.7253,107.8912,13949.0
2019-05-02 13:10:00,117.05,117.17,117.04,117.14,14293.0,107.9004,108.011,107.8912,107.9834,14293.0
2019-05-02 13:15:00,117.16,117.18,117.09,117.13,18794.0,108.0018,108.0203,107.9373,107.9742,18794.0
2019-05-02 13:20:00,117.13,117.24,117.13,117.17,10905.0,107.9742,108.0756,107.9742,108.011,10905.0
2019-05-02 13:25:00,117.16,117.2,117.11,117.17,15002.0,108.0018,108.0387,107.9557,108.011,15002.0
2019-05-02 13:30:00,117.17,117.21,117.09,117.13,11292.0,108.011,108.0479,107.9373,107.9742,11292.0
2019-05-02 13:35:00,117.13,117.25,117.11,117.22,9316.0,107.9742,108.0848,107.9557,108.0571,9316.0
2019-05-02 13:40:00,117.21,117.24,117.1,117.15,12254.0,108.0479,108.0756,107.9465,107.9926,12254.0
2019-05-02 13:45:00,117.17,117.17,117.02,117.05,10223.0,108.011,108.011,107.8728,107.9004,10223.0
2019-05-02 13:50:00,117.05,117.26,117.05,117.15,35010.0,107.9004,108.094,107.9004,107.9926,35010.0
2019-05-02 13:55:00,117.14,117.23,117.08,117.15,21975.0,107.9834,108.0663,107.9281,107.9926,21975.0
2019-05-02 14:00:00,117.17,117.19,116.99,117.19,58825.0,108.011,108.0295,107.8451,108.0295,58825.0
2019-05-02 14:05:00,117.18,117.23,117.09,117.19,45661.0,108.0203,108.0663,107.9373,108.0295,45661.0
2019-05-02 14:10:00,117.2,117.34,117.19,117.33,20221.0,108.0387,108.1678,108.0295,108.1585,20221.0
2019-05-02 14:15:00,117.34,117.38,117.26,117.27,12400.0,108.1678,108.2046,108.094,108.1032,12400.0
2019-05-02 14:20:00,117.24,117.35,117.24,117.32,12900.0,108.0756,108.177,108.0756,108.1493,12900.0
2019-05-02 14:25:00,117.32,117.35,117.17,117.19,20649.0,108.1493,108.177,108.011,108.0295,20649.0
2019-05-02 14:30:00,117.2,117.27,117.17,117.18,16940.0,108.0387,108.1032,108.011,108.0203,16940.0
2019-05-02 14:35:00,117.17,117.29,117.17,117.22,24610.0,108.011,108.1217,108.011,108.0571,24610.0
2019-05-02 14:40:00,117.23,117.28,117.17,117.19,37108.0,108.0663,108.1124,108.011,108.0295,37108.0
2019-05-02 14:45:00,117.19,117.24,117.09,117.11,102187.0,108.0295,108.0756,107.9373,107.9557,102187.0
2019-05-02 14:50:00,117.08,117.18,117.05,117.07,30420.0,107.9281,108.0203,107.9004,107.9189,30420.0
2019-05-02 14:55:00,117.09,117.13,117.01,117.02,26569.0,107.9373,107.9742,107.8635,107.8728,26569.0
2019-05-02 15:00:00,116.99,117.05,116.98,117.05,28371.0,107.8451,107.9004,107.8359,107.9004,28371.0
2019-05-02 15:05:00,117.05,117.09,116.99,117.01,19285.0,107.9004,107.9373,107.8451,107.8635,19285.0
2019-05-02 15:10:00,117.01,117.09,117.0,117.06,17140.0,107.8635,107.9373,107.8543,107.9096,17140.0
2019-05-02 15:15:00,117.05,117.12,117.03,117.06,25346.0,107.9004,107.9649,107.882,107.9096,25346.0
2019-05-02 15:20:00,117.05,117.12,117.02,117.06,17228.0,107.9004,107.9649,107.8728,107.9096,17228.0
2019-05-02 15:25:00,117.06,117.07,116.99,117.02,20758.0,107.9096,107.9189,107.8451,107.8728,20758.0
2019-05-02 15:30:00,117.02,117.15,116.99,117.01,40277.0,107.8728,107.9926,107.8451,107.8635,40277.0
2019-05-02 15:35:00,117.01,117.14,117.0,117.07,53856.0,107.8635,107.9834,107.8543,107.9189,53856.0
2019-05-02 15:40:00,117.07,117.13,117.02,117.07,77339.0,107.9189,107.9742,107.8728,107.9189,77339.0
2019-05-02 15:45:00,117.07,117.11,117.02,117.08,63059.0,107.9189,107.9557,107.8728,107.9281,63059.0
2019-05-02 15:50:00,117.09,117.26,117.09,117.23,129740.0,107.9373,108.094,107.9373,108.0663,129740.0
2019-05-02 15:55:00,117.22,117.25,117.12,117.25,148148.0,108.0571,108.0848,107.9649,108.0848,148148.0
2019-05-03 09:30:00,117.91,118.35,117.63,118.23,112444.0,108.6932,109.0988,108.4351,108.9882,112444.0
2019-05-03 09:35:00,118.24,118.24,117.84,118.03,19139.0,108.9974,108.9974,108.6287,108.8038,19139.0
2019-05-03 09:40:00,118.08,118.17,118.03,118.12,21757.0,108.8499,108.9329,108.8038,108.8868,21757.0
2019-05-03 09:45:00,118.14,118.15,117.91,118.08,24583.0,108.9052,108.9144,108.6932,108.8499,24583.0
2019-05-03 09:50:00,118.1,118.23,118.09,118.21,16851.0,108.8683,108.9882,108.8591,108.9697,16851.0
2019-05-03 09:55:00,118.25,118.4,118.25,118.38,13475.0,109.0066,109.1449,109.0066,109.1265,13475.0
2019-05-03 10:00:00,118.38,118.41,118.24,118.24,23263.0,109.1265,109.1541,108.9974,108.9974,23263.0
2019-05-03 10:05:00,118.27,118.29,118.16,118.18,9881.0,109.0251,109.0435,108.9237,108.9421,9881.0
2019-05-03 10:10:00,118.2,118.22,117.99,118.06,18755.0,108.9605,108.979,108.7669,108.8315,18755.0
2019-05-03 10:15:00,118.06,118.19,118.04,118.09,21718.0,108.8315,108.9513,108.813,108.8591,21718.0
2019-05-03 10:20:00,118.1,118.23,118.03,118.18,12005.0,108.8683,108.9882,108.8038,108.9421,12005.0
2019-05-03 10:25:00,118.21,118.26,118.17,118.24,7060.0,108.9697,109.0158,108.9329,108.9974,7060.0
2019-05-03 10:30:00,118.26,118.54,118.26,118.48,24118.0,109.0158,109.2739,109.0158,109.2186,24118.0
2019-05-03 10:35:00,118.5,118.52,118.44,118.46,21863.0,109.2371,109.2555,109.1818,109.2002,21863.0
2019-05-03 10:40:00,118.44,118.65,118.44,118.62,17479.0,109.1818,109.3754,109.1818,109.3477,17479.0
2019-05-03 10:45:00,118.62,118.75,118.61,118.73,24158.0,109.3477,109.4675,109.3385,109.4491,24158.0
2019-05-03 10:50:00,118.74,118.8,118.72,118.73,14256.0,109.4583,109.5136,109.4399,109.4491,14256.0
2019-05-03 10:55:00,118.73,118.82,118.72,118.75,18474.0,109.4491,109.5321,109.4399,109.4675,18474.0
2019-05-03 11:00:00,118.78,118.99,118.77,118.93,21700.0,109.4952,109.6888,109.486,109.6335,21700.0
2019-05-03 11:05:00,118.94,119.0,118.91,118.96,33498.0,109.6427,109.698,109.615,109.6611,33498.0
2019-05-03 11:10:00,118.96,119.06,118.93,119.05,18816.0,109.6611,109.7533,109.6335,109.7441,18816.0
2019-05-03 11:15:00,119.05,119.05,118.84,118.84,39373.0,109.7441,109.7441,109.5505,109.5505,39373.0
2019-05-03 11:20:00,118.83,118.86,118.79,118.83,11951.0,109.5413,109.5689,109.5044,109.5413,11951.0
2019-05-03 11:25:00,118.85,118.97,118.85,118.96,13181.0,109.5597,109.6703,109.5597,109.6611,13181.0
2019-05-03 11:30:00,118.96,119.05,118.92,118.92,36823.0,109.6611,109.7441,109.6242,109.6242,36823.0
2019-05-03 11:35:00,118.93,119.01,118.82,118.99,40188.0,109.6335,109.7072,109.5321,109.6888,40188.0
2019-05-03 11:40:00,119.0,119.05,118.99,119.01,10945.0,109.698,109.7441,109.6888,109.7072,10945.0
2019-05-03 11:45:00,119.0,119.03,118.83,118.87,20069.0,109.698,109.7256,109.5413,109.5782,20069.0
2019-05-03 11:50:00,118.87,119.1,118.86,119.09,17606.0,109.5782,109.7902,109.5689,109.781,17606.0
2019-05-03 11:55:00,119.09,119.17,119.07,119.12,15416.0,109.781,109.8547,109.7625,109.8086,15416.0
2019-05-03 12:00:00,119.12,119.18,119.1,119.17,27118.0,109.8086,109.8639,109.7902,109.8547,27118.0
2019-05-03 12:05:00,119.17,119.31,119.16,119.3,37772.0,109.8547,109.9838,109.8455,109.9745,37772.0
2019-05-03 12:10:00,119.31,119.32,119.17,119.23,17607.0,109.9838,109.993,109.8547,109.91,17607.0
2019-05-03 12:15:00,119.24,119.28,119.21,119.26,12510.0,109.9192,109.9561,109.8916,109.9377,12510.0
2019-05-03 12:20:00,119.26,119.37,119.23,119.36,16933.0,109.9377,110.0391,109.91,110.0299,16933.0
2019-05-03 12:25:00,119.36,119.4,119.33,119.38,12435.0,110.0299,110.0667,110.0022,110.0483,12435.0
2019-05-03 12:30:00,119.41,119.44,119.33,119.38,22657.0,110.0759,110.1036,110.0022,110.0483,22657.0
2019-05-03 12:35:00,119.37,119.38,119.25,119.25,17613.0,110.0391,110.0483,109.9284,109.9284,17613.0
2019-05-03 12:40:00,119.25,119.27,119.22,119.26,7893.0,109.9284,109.9469,109.9008,109.9377,7893.0
2019-05-03 12:45:00,119.27,119.27,119.23,119.25,11258.0,109.9469,109.9469,109.91,109.9284,11258.0
2019-05-03 12:50:00,119.27,119.35,119.26,119.33,11383.0,109.9469,110.0206,109.9377,110.0022,11383.0
2019-05-03 12:55:00,119.32,119.32,119.21,119.21,8514.0,109.993,109.993,109.8916,109.8916,8514.0
2019-05-03 13:00:00,119.23,119.31,119.21,119.23,12935.0,109.91,109.9838,109.8916,109.91,12935.0
2019-05-03 13:05:00,119.24,119.34,119.23,119.34,10976.0,109.9192,110.0114,109.91,110.0114,10976.0
2019-05-03 13:10:00,119.33,119.4,119.32,119.38,23442.0,110.0022,110.0667,109.993,110.0483,23442.0
2019-05-03 13:15:00,119.4,119.5,119.38,119.49,20196.0,110.0667,110.1589,110.0483,110.1497,20196.0
2019-05-03 13:20:00,119.48,119.54,119.47,119.52,14553.0,110.1405,110.1958,110.1313,110.1773,14553.0
2019-05-03 13:25:00,119.52,119.52,119.46,119.48,12445.0,110.1773,110.1773,110.122,110.1405,12445.0
2019-05-03 13:30:00,119.47,119.48,119.37,119.39,15634.0,110.1313,110.1405,110.0391,110.0575,15634.0
2019-05-03 13:35:00,119.38,119.4,119.35,119.4,8762.0,110.0483,110.0667,110.0206,110.0667,8762.0
2019-05-03 13:40:00,119.43,119.44,119.38,119.39,8095.0,110.0944,110.1036,110.0483,110.0575,8095.0
2019-05-03 13:45:00,119.38,119.38,119.33,119.34,10013.0,110.0483,110.0483,110.0022,110.0114,10013.0
2019-05-03 13:50:00,119.33,119.34,119.28,119.31,16118.0,110.0022,110.0114,109.9561,109.9838,16118.0
2019-05-03 13:55:00,119.29,119.29,119.24,119.27,104653.0,109.9653,109.9653,109.9192,109.9469,104653.0
2019-05-03 14:00:00,119.26,119.31,119.24,119.27,12176.0,109.9377,109.9838,109.9192,109.9469,12176.0
2019-05-03 14:05:00,119.28,119.39,119.28,119.33,9899.0,109.9561,110.0575,109.9561,110.0022,9899.0
2019-05-03 14:10:00,119.32,119.4,119.31,119.31,10785.0,109.993,110.0667,109.9838,109.9838,10785.0
2019-05-03 14:15:00,119.31,119.32,119.25,119.32,18643.0,109.9838,109.993,109.9284,109.993,18643.0
2019-05-03 14:20:00,119.32,119.44,119.31,119.42,11249.0,109.993,110.1036,109.9838,110.0852,11249.0
2019-05-03 14:25:00,119.44,119.51,119.44,119.47,23311.0,110.1036,110.1681,110.1036,110.1313,23311.0
2019-05-03 14:30:00,119.47,119.55,119.44,119.54,14811.0,110.1313,110.205,110.1036,110.1958,14811.0
2019-05-03 14:35:00,119.55,119.55,119.43,119.48,19217.0,110.205,110.205,110.0944,110.1405,19217.0
2019-05-03 14:40:00,119.48,119.53,119.48,119.49,19961.0,110.1405,110.1866,110.1405,110.1497,19961.0
2019-05-03 14:45:00,119.5,119.52,119.48,119.52,17586.0,110.1589,110.1773,110.1405,110.1773,17586.0
2019-05-03 14:50:00,119.53,119.54,119.49,119.54,26569.0,110.1866,110.1958,110.1497,110.1958,26569.0
2019-05-03 14:55:00,119.54,119.55,119.47,119.48,18124.0,110.1958,110.205,110.1313,110.1405,18124.0
2019-05-03 15:00:00,119.47,119.51,119.42,119.49,19142.0,110.1313,110.1681,110.0852,110.1497,19142.0
2019-05-03 15:05:00,119.49,119.56,119.48,119.56,19353.0,110.1497,110.2142,110.1405,110.2142,19353.0
2019-05-03 15:10:00,119.56,119.61,119.5,119.6,27097.0,110.2142,110.2603,110.1589,110.2511,27097.0
2019-05-03 15:15:00,119.6,119.61,119.54,119.54,28269.0,110.2511,110.2603,110.1958,110.1958,28269.0
2019-05-03 15:20:00,119.53,119.56,119.48,119.56,31284.0,110.1866,110.2142,110.1405,110.2142,31284.0
2019-05-03 15:25:00,119.56,119.66,119.55,119.62,35317.0,110.2142,110.3064,110.205,110.2695,35317.0
2019-05-03 15:30:00,119.62,119.65,119.56,119.62,37686.0,110.2695,110.2972,110.2142,110.2695,37686.0
2019-05-03 15:35:00,119.62,119.63,119.58,119.61,36969.0,110.2695,110.2787,110.2327,110.2603,36969.0
2019-05-03 15:40:00,119.61,119.61,119.46,119.53,48222.0,110.2603,110.2603,110.122,110.1866,48222.0
2019-05-03 15:45:00,119.53,119.57,119.49,119.49,51877.0,110.1866,110.2234,110.1497,110.1497,51877.0
2019-05-03 15:50:00,119.49,119.56,119.48,119.52,81030.0,110.1497,110.2142,110.1405,110.1773,81030.0
2019-05-03 15:55:00,119.52,119.55,119.33,119.35,202354.0,110.1773,110.205,110.0022,110.0206,202354.0
2019-05-06 09:30:00,117.26,117.81,117.05,117.78,78756.0,108.094,108.601,107.9004,108.5734,78756.0
2019-05-06 09:35:00,117.8,118.14,117.75,118.14,54432.0,108.5918,108.9052,108.5457,108.9052,54432.0
2019-05-06 09:40:00,118.16,118.28,117.92,117.97,43657.0,108.9237,109.0343,108.7024,108.7485,43657.0
2019-05-06 09:45:00,117.96,118.0,117.76,117.84,83947.0,108.7393,108.7762,108.5549,108.6287,83947.0
2019-05-06 09:50:00,117.84,118.03,117.67,118.02,47606.0,108.6287,108.8038,108.472,108.7946,47606.0
2019-05-06 09:55:00,118.02,118.24,117.99,118.22,30004.0,108.7946,108.9974,108.7669,108.979,30004.0
2019-05-06 10:00:00,118.19,118.31,118.08,118.26,21053.0,108.9513,109.0619,108.8499,109.0158,21053.0
2019-05-06 10:05:00,118.25,118.42,118.24,118.39,15119.0,109.0066,109.1633,108.9974,109.1357,15119.0
2019-05-06 10:10:00,118.35,118.56,118.3,118.47,26829.0,109.0988,109.2924,109.0527,109.2094,26829.0
2019-05-06 10:15:00,118.46,118.72,118.44,118.69,13773.0,109.2002,109.4399,109.1818,109.4122,13773.0
2019-05-06 10:20:00,118.69,118.78,118.65,118.66,13673.0,109.4122,109.4952,109.3754,109.3846,13673.0
2019-05-06 10:25:00,118.72,118.74,118.44,118.58,15765.0,109.4399,109.4583,109.1818,109.3108,15765.0
2019-05-06 10:30:00,118.61,118.67,118.52,118.54,11538.0,109.3385,109.3938,109.2555,109.2739,11538.0
2019-05-06 10:35:00,118.59,118.72,118.56,118.64,16104.0,109.32,109.4399,109.2924,109.3661,16104.0
2019-05-06 10:40:00,118.63,118.71,118.46,118.48,17197.0,109.3569,109.4307,109.2002,109.2186,17197.0
2019-05-06 10:45:00,118.48,118.75,118.48,118.72,36235.0,109.2186,109.4675,109.2186,109.4399,36235.0
2019-05-06 10:50:00,118.73,118.93,118.68,118.8,15042.0,109.4491,109.6335,109.403,109.5136,15042.0
2019-05-06 10:55:00,118.76,118.94,118.71,118.94,18446.0,109.4768,109.6427,109.4307,109.6427,18446.0
2019-05-06 11:00:00,118.94,118.97,118.78,118.88,13198.0,109.6427,109.6703,109.4952,109.5874,13198.0
2019-05-06 11:05:00,118.89,118.96,118.79,118.89,13609.0,109.5966,109.6611,109.5044,109.5966,13609.0
2019-05-06 11:10:00,118.9,118.99,118.81,118.98,25125.0,109.6058,109.6888,109.5228,109.6796,25125.0
2019-05-06 11:15:00,118.98,119.24,118.95,119.23,29929.0,109.6796,109.9192,109.6519,109.91,29929.0
2019-05-06 11:20:00,119.2,119.38,119.17,119.34,26877.0,109.8824,110.0483,109.8547,110.0114,26877.0
2019-05-06 11:25:00,119.33,119.33,119.22,119.27,21696.0,110.0022,110.0022,109.9008,109.9469,21696.0
2019-05-06 11:30:00,119.26,119.3,118.96,118.99,20747.0,109.9377,109.9745,109.6611,109.6888,20747.0
2019-05-06 11:35:00,119.01,119.16,118.97,119.13,21364.0,109.7072,109.8455,109.6703,109.8178,21364.0
2019-05-06 11:40:00,119.16,119.18,119.07,119.1,11166.0,109.8455,109.8639,109.7625,109.7902,11166.0
2019-05-06 11:45:00,119.09,119.19,119.07,119.11,15218.0,109.781,109.8731,109.7625,109.7994,15218.0
2019-05-06 11:50:00,119.12,119.12,118.81,118.81,25974.0,109.8086,109.8086,109.5228,109.5228,25974.0
2019-05-06 11:55:00,118.82,118.85,118.65,118.65,10847.0,109.5321,109.5597,109.3754,109.3754,10847.0
2019-05-06 12:00:00,118.66,118.66,118.5,118.54,14348.0,109.3846,109.3846,109.2371,109.2739,14348.0
2019-05-06 12:05:00,118.53,118.57,118.47,118.51,12877.0,109.2647,109.3016,109.2094,109.2463,12877.0
2019-05-06 12:10:00,118.51,118.57,118.45,118.57,6095.0,109.2463,109.3016,109.191,109.3016,6095.0
2019-05-06 12:15:00,118.58,118.59,118.48,118.55,9507.0,109.3108,109.32,109.2186,109.2832,9507.0
2019-05-06 12:20:00,118.55,118.64,118.55,118.63,7156.0,109.2832,109.3661,109.2832,109.3569,7156.0
2019-05-06 12:25:00,118.61,118.68,118.58,118.58,10363.0,109.3385,109.403,109.3108,109.3108,10363.0
2019-05-06 12:30:00,118.56,118.69,118.56,118.65,7770.0,109.2924,109.4122,109.2924,109.3754,7770.0
2019-05-06 12:35:00,118.63,118.8,118.61,118.75,9336.0,109.3569,109.5136,109.3385,109.4675,9336.0
2019-05-06 12:40:00,118.74,118.79,118.68,118.72,6355.0,109.4583,109.5044,109.403,109.4399,6355.0
2019-05-06 12:45:00,118.7,118.74,118.64,118.67,10366.0,109.4214,109.4583,109.3661,109.3938,10366.0
2019-05-06 12:50:00,118.66,118.7,118.62,118.7,10878.0,109.3846,109.4214,109.3477,109.4214,10878.0
2019-05-06 12:55:00,118.68,118.69,118.63,118.65,9931.0,109.403,109.4122,109.3569,109.3754,9931.0
2019-05-06 13:00:00,118.64,118.68,118.54,118.65,24460.0,109.3661,109.403,109.2739,109.3754,24460.0
2019-05-06 13:05:00,118.67,118.82,118.67,118.79,21934.0,109.3938,109.5321,109.3938,109.5044,21934.0
2019-05-06 13:10:00,118.81,119.02,118.79,119.02,67011.0,109.5228,109.7164,109.5044,109.7164,67011.0
2019-05-06 13:15:00,119.03,119.06,118.95,119.02,67525.0,109.7256,109.7533,109.6519,109.7164,67525.0
2019-05-06 13:20:00,119.0,119.08,118.94,119.05,32338.0,109.698,109.7717,109.6427,109.7441,32338.0
2019-05-06 13:25:00,119.06,119.07,118.96,118.99,16480.0,109.7533,109.7625,109.6611,109.6888,16480.0
2019-05-06 13:30:00,119.0,119.03,118.95,119.0,25396.0,109.698,109.7256,109.6519,109.698,25396.0
2019-05-06 13:35:00,119.02,119.03,118.97,119.0,8831.0,109.7164,109.7256,109.6703,109.698,8831.0
2019-05-06 13:40:00,119.01,119.03,118.97,119.0,12831.0,109.7072,109.7256,109.6703,109.698,12831.0
2019-05-06 13:45:00,119.01,119.05,118.95,119.03,39597.0,109.7072,109.7441,109.6519,109.7256,39597.0
2019-05-06 13:50:00,119.03,119.03,118.97,118.99,9040.0,109.7256,109.7256,109.6703,109.6888,9040.0
2019-05-06 13:55:00,118.99,119.02,118.97,119.02,34542.0,109.6888,109.7164,109.6703,109.7164,34542.0
2019-05-06 14:00:00,119.01,119.03,118.99,118.99,8501.0,109.7072,109.7256,109.6888,109.6888,8501.0
2019-05-06 14:05:00,118.99,119.04,118.95,119.01,32021.0,109.6888,109.7349,109.6519,109.7072,32021.0
2019-05-06 14:10:00,119.02,119.14,119.01,119.05,35619.0,109.7164,109.827,109.7072,109.7441,35619.0
2019-05-06 14:15:00,119.05,119.13,119.05,119.09,20663.0,109.7441,109.8178,109.7441,109.781,20663.0
2019-05-06 14:20:00,119.11,119.12,119.04,119.08,30624.0,109.7994,109.8086,109.7349,109.7717,30624.0
2019-05-06 14:25:00,119.09,119.16,119.08,119.1,10165.0,109.781,109.8455,109.7717,109.7902,10165.0
2019-05-06 14:30:00,119.09,119.22,119.07,119.22,33759.0,109.781,109.9008,109.7625,109.9008,33759.0
2019-05-06 14:35:00,119.22,119.32,119.22,119.24,12183.0,109.9008,109.993,109.9008,109.9192,12183.0
2019-05-06 14:40:00,119.24,119.24,119.17,119.22,8126.0,109.9192,109.9192,109.8547,109.9008,8126.0
2019-05-06 14:45:00,119.22,119.3,119.17,119.28,9134.0,109.9008,109.9745,109.8547,109.9561,9134.0
2019-05-06 14:50:00,119.27,119.36,119.26,119.32,11020.0,109.9469,110.0299,109.9377,109.993,11020.0
2019-05-06 14:55:00,119.33,119.44,119.33,119.38,10828.0,110.0022,110.1036,110.0022,110.0483,10828.0
2019-05-06 15:00:00,119.39,119.44,119.3,119.38,14091.0,110.0575,110.1036,109.9745,110.0483,14091.0
2019-05-06 15:05:00,119.4,119.54,119.4,119.52,19007.0,110.0667,110.1958,110.0667,110.1773,19007.0
2019-05-06 15:10:00,119.54,119.57,119.45,119.48,19648.0,110.1958,110.2234,110.1128,110.1405,19648.0
2019-05-06 15:15:00,119.5,119.55,119.46,119.47,13285.0,110.1589,110.205,110.122,110.1313,13285.0
2019-05-06 15:20:00,119.48,119.57,119.47,119.53,17596.0,110.1405,110.2234,110.1313,110.1866,17596.0
2019-05-06 15:25:00,119.55,119.61,119.55,119.55,10450.0,110.205,110.2603,110.205,110.205,10450.0
2019-05-06 15:30:00,119.54,119.56,119.46,119.56,29550.0,110.1958,110.2142,110.122,110.2142,29550.0
2019-05-06 15:35:00,119.55,119.6,119.5,119.56,30086.0,110.205,110.2511,110.1589,110.2142,30086.0
2019-05-06 15:40:00,119.56,119.56,119.34,119.36,23891.0,110.2142,110.2142,110.0114,110.0299,23891.0
2019-05-06 15:45:00,119.34,119.54,119.31,119.54,124054.0,110.0114,110.1958,109.9838,110.1958,124054.0
2019-05-06 15:50:00,119.55,119.59,119.38,119.39,51191.0,110.205,110.2419,110.0483,110.0575,51191.0
2019-05-06 15:55:00,119.38,119.49,119.34,119.36,204907.0,110.0483,110.1497,110.0114,110.0299,204907.0
2019-05-07 09:30:00,118.37,118.37,117.82,118.13,43547.0,109.1172,109.1172,108.6102,108.896,43547.0
2019-05-07 09:35:00,118.19,118.61,118.19,118.57,17857.0,108.9513,109.3385,108.9513,109.3016,17857.0
2019-05-07 09:40:00,118.54,118.75,118.47,118.75,49432.0,109.2739,109.4675,109.2094,109.4675,49432.0
2019-05-07 09:45:00,118.68,118.95,118.64,118.82,149047.0,109.403,109.6519,109.3661,109.5321,149047.0
2019-05-07 09:50:00,118.83,118.94,118.7,118.85,103767.0,109.5413,109.6427,109.4214,109.5597,103767.0
2019-05-07 09:55:00,118.89,119.16,118.87,119.16,26188.0,109.5966,109.8455,109.5782,109.8455,26188.0
2019-05-07 10:00:00,119.15,119.17,118.88,118.94,44032.0,109.8363,109.8547,109.5874,109.6427,44032.0
2019-05-07 10:05:00,118.93,119.16,118.9,119.1,58294.0,109.6335,109.8455,109.6058,109.7902,58294.0
2019-05-07 10:10:00,119.1,119.19,118.99,119.11,66601.0,109.7902,109.8731,109.6888,109.7994,66601.0
2019-05-07 10:15:00,119.11,119.13,118.93,119.0,149163.0,109.7994,109.8178,109.6335,109.698,149163.0
2019-05-07 10:20:00,119.0,119.33,118.99,119.23,44259.0,109.698,110.0022,109.6888,109.91,44259.0
2019-05-07 10:25:00,119.22,119.38,119.03,119.38,32321.0,109.9008,110.0483,109.7256,110.0483,32321.0
2019-05-07 10:30:00,119.39,119.41,119.12,119.14,24402.0,110.0575,110.0759,109.8086,109.827,24402.0
2019-05-07 10:35:00,119.14,119.24,118.95,118.99,27071.0,109.827,109.9192,109.6519,109.6888,27071.0
2019-05-07 10:40:00,118.97,119.02,118.89,118.89,31878.0,109.6703,109.7164,109.5966,109.5966,31878.0
2019-05-07 10:45:00,118.92,119.1,118.91,118.95,64566.0,109.6242,109.7902,109.615,109.6519,64566.0
2019-05-07 10:50:00,118.95,119.05,118.71,118.8,114225.0,109.6519,109.7441,109.4307,109.5136,114225.0
2019-05-07 10:55:00,118.82,118.88,118.71,118.71,17155.0,109.5321,109.5874,109.4307,109.4307,17155.0
2019-05-07 11:00:00,118.67,118.7,118.54,118.58,22780.0,109.3938,109.4214,109.2739,109.3108,22780.0
2019-05-07 11:05:00,118.58,118.84,118.58,118.84,13817.0,109.3108,109.5505,109.3108,109.5505,13817.0
2019-05-07 11:10:00,118.85,118.86,118.74,118.82,14996.0,109.5597,109.5689,109.4583,109.5321,14996.0
2019-05-07 11:15:00,118.83,118.88,118.77,118.87,36465.0,109.5413,109.5874,109.486,109.5782,36465.0
2019-05-07 11:20:00,118.84,118.97,118.75,118.9,48854.0,109.5505,109.6703,109.4675,109.6058,48854.0
2019-05-07 11:25:00,118.89,118.95,118.77,118.88,68805.0,109.5966,109.6519,109.486,109.5874,68805.0
2019-05-07 11:30:00,118.93,118.97,118.82,118.85,28478.0,109.6335,109.6703,109.5321,109.5597,28478.0
2019-05-07 11:35:00,118.84,118.89,118.63,118.76,52764.0,109.5505,109.5966,109.3569,109.4768,52764.0
2019-05-07 11:40:00,118.76,118.95,118.63,118.7,49479.0,109.4768,109.6519,109.3569,109.4214,49479.0
2019-05-07 11:45:00,118.66,118.95,118.62,118.87,13989.0,109.3846,109.6519,109.3477,109.5782,13989.0
2019-05-07 11:50:00,118.84,118.86,118.65,118.77,29159.0,109.5505,109.5689,109.3754,109.486,29159.0
2019-05-07 11:55:00,118.78,118.99,118.71,118.98,126258.0,109.4952,109.6888,109.4307,109.6796,126258.0
2019-05-07 12:00:00,118.96,119.01,118.79,118.88,190269.0,109.6611,109.7072,109.5044,109.5874,190269.0
2019-05-07 12:05:00,118.89,119.05,118.88,118.93,24796.0,109.5966,109.7441,109.5874,109.6335,24796.0
2019-05-07 12:10:00,118.96,118.98,118.57,118.57,24390.0,109.6611,109.6796,109.3016,109.3016,24390.0
2019-05-07 12:15:00,118.57,118.67,118.5,118.61,17507.0,109.3016,109.3938,109.2371,109.3385,17507.0
2019-05-07 12:20:00,118.61,118.7,118.59,118.62,12464.0,109.3385,109.4214,109.32,109.3477,12464.0
2019-05-07 12:25:00,118.61,118.71,118.61,118.7,46705.0,109.3385,109.4307,109.3385,109.4214,46705.0
2019-05-07 12:30:00,118.71,118.81,118.47,118.49,26814.0,109.4307,109.5228,109.2094,109.2279,26814.0
2019-05-07 12:35:00,118.47,118.62,118.42,118.48,20792.0,109.2094,109.3477,109.1633,109.2186,20792.0
2019-05-07 12:40:00,118.48,118.49,118.13,118.36,182258.0,109.2186,109.2279,108.896,109.108,182258.0
2019-05-07 12:45:00,118.39,118.44,118.31,118.34,16607.0,109.1357,109.1818,109.0619,109.0896,16607.0
2019-05-07 12:50:00,118.31,118.48,118.31,118.38,13836.0,109.0619,109.2186,109.0619,109.1265,13836.0
2019-05-07 12:55:00,118.37,118.48,118.24,118.36,68696.0,109.1172,109.2186,108.9974,109.108,68696.0
2019-05-07 13:00:00,118.37,118.44,118.32,118.37,82221.0,109.1172,109.1818,109.0711,109.1172,82221.0
2019-05-07 13:05:00,118.37,118.43,118.29,118.36,150548.0,109.1172,109.1725,109.0435,109.108,150548.0
2019-05-07 13:10:00,118.35,118.41,118.25,118.34,84990.0,109.0988,109.1541,109.0066,109.0896,84990.0
2019-05-07 13:15:00,118.33,118.39,118.29,118.35,179162.0,109.0804,109.1357,109.0435,109.0988,179162.0
2019-05-07 13:20:00,118.35,118.43,118.29,118.4,87393.0,109.0988,109.1725,109.0435,109.1449,87393.0
2019-05-07 13:25:00,118.4,118.47,118.36,118.47,62197.0,109.1449,109.2094,109.108,109.2094,62197.0
2019-05-07 13:30:00,118.45,118.59,118.42,118.54,116315.0,109.191,109.32,109.1633,109.2739,116315.0
2019-05-07 13:35:00,118.54,118.57,118.45,118.56,45422.0,109.2739,109.3016,109.191,109.2924,45422.0
2019-05-07 13:40:00,118.54,118.56,118.44,118.48,37783.0,109.2739,109.2924,109.1818,109.2186,37783.0
2019-05-07 13:45:00,118.48,118.58,118.48,118.51,26240.0,109.2186,109.3108,109.2186,109.2463,26240.0
2019-05-07 13:50:00,118.5,118.54,118.46,118.54,34478.0,109.2371,109.2739,109.2002,109.2739,34478.0
2019-05-07 13:55:00,118.51,118.56,118.46,118.48,28638.0,109.2463,109.2924,109.2002,109.2186,28638.0
2019-05-07 14:00:00,118.47,118.52,118.27,118.31,104073.0,109.2094,109.2555,109.0251,109.0619,104073.0
2019-05-07 14:05:00,118.28,118.39,118.21,118.27,31475.0,109.0343,109.1357,108.9697,109.0251,31475.0
2019-05-07 14:10:00,118.27,118.29,118.08,118.14,27068.0,109.0251,109.0435,108.8499,108.9052,27068.0
2019-05-07 14:15:00,118.16,118.28,118.16,118.24,39648.0,108.9237,109.0343,108.9237,108.9974,39648.0
2019-05-07 14:20:00,118.27,118.42,118.13,118.13,36913.0,109.0251,109.1633,108.896,108.896,36913.0
2019-05-07 14:25:00,118.12,118.28,118.12,118.2,45653.0,108.8868,109.0343,108.8868,108.9605,45653.0
2019-05-07 14:30:00,118.21,118.26,117.88,117.94,43487.0,108.9697,109.0158,108.6655,108.7208,43487.0
2019-05-07 14:35:00,117.92,117.99,117.86,117.98,28511.0,108.7024,108.7669,108.6471,108.7577,28511.0
2019-05-07 14:40:00,117.99,118.07,117.94,118.0,54243.0,108.7669,108.8407,108.7208,108.7762,54243.0
2019-05-07 14:45:00,118.0,118.04,117.89,117.95,129747.0,108.7762,108.813,108.6748,108.7301,129747.0
2019-05-07 14:50:00,117.96,118.23,117.94,118.23,85933.0,108.7393,108.9882,108.7208,108.9882,85933.0
2019-05-07 14:55:00,118.21,118.21,118.05,118.05,23612.0,108.9697,108.9697,108.8223,108.8223,23612.0
2019-05-07 15:00:00,118.05,118.13,117.93,118.0,50446.0,108.8223,108.896,108.7116,108.7762,50446.0
2019-05-07 15:05:00,118.01,118.13,117.91,118.12,126995.0,108.7854,108.896,108.6932,108.8868,126995.0
2019-05-07 15:10:00,118.12,118.19,118.0,118.08,31298.0,108.8868,108.9513,108.7762,108.8499,31298.0
2019-05-07 15:15:00,118.09,118.16,117.97,117.99,33135.0,108.8591,108.9237,108.7485,108.7669,33135.0
2019-05-07 15:20:00,118.02,118.08,117.92,118.01,86341.0,108.7946,108.8499,108.7024,108.7854,86341.0
2019-05-07 15:25:00,118.0,118.01,117.92,117.97,125862.0,108.7762,108.7854,108.7024,108.7485,125862.0
2019-05-07 15:30:00,117.97,118.06,117.87,117.98,225430.0,108.7485,108.8315,108.6563,108.7577,225430.0
2019-05-07 15:35:00,117.97,118.0,117.68,117.68,217806.0,108.7485,108.7762,108.4812,108.4812,217806.0
2019-05-07 15:40:00,117.68,117.9,117.65,117.87,70382.0,108.4812,108.684,108.4535,108.6563,70382.0
2019-05-07 15:45:00,117.88,117.97,117.75,117.96,89668.0,108.6655,108.7485,108.5457,108.7393,89668.0
2019-05-07 15:50:00,117.97,118.22,117.91,118.09,78838.0,108.7485,108.979,108.6932,108.8591,78838.0
2019-05-07 15:55:00,118.09,118.34,118.05,118.26,173889.0,108.8591,109.0896,108.8223,109.0158,173889.0
2019-05-08 09:30:00,117.83,118.07,116.91,116.99,150031.0,108.6194,108.8407,107.7714,107.8451,150031.0
2019-05-08 09:35:00,116.94,117.29,116.82,117.2,92572.0,107.799,108.1217,107.6884,108.0387,92572.0
2019-05-08 09:40:00,117.21,117.61,117.18,117.51,44756.0,108.0479,108.4166,108.0203,108.3245,44756.0
2019-05-08 09:45:00,117.49,117.74,117.49,117.58,147499.0,108.306,108.5365,108.306,108.389,147499.0
2019-05-08 09:50:00,117.55,117.62,117.33,117.55,108020.0,108.3613,108.4259,108.1585,108.3613,108020.0
2019-05-08 09:55:00,117.57,117.8,117.56,117.78,20184.0,108.3798,108.5918,108.3706,108.5734,20184.0
2019-05-08 10:00:00,117.84,117.95,117.82,117.87,21511.0,108.6287,108.7301,108.6102,108.6563,21511.0
2019-05-08 10:05:00,117.85,118.06,117.85,117.95,23800.0,108.6379,108.8315,108.6379,108.7301,23800.0
2019-05-08 10:10:00,117.96,118.11,117.88,118.07,97081.0,108.7393,108.8776,108.6655,108.8407,97081.0
2019-05-08 10:15:00,118.06,118.1,117.99,118.04,16290.0,108.8315,108.8683,108.7669,108.813,16290.0
2019-05-08 10:20:00,118.05,118.08,117.83,118.05,32701.0,108.8223,108.8499,108.6194,108.8223,32701.0
2019-05-08 10:25:00,118.02,118.06,117.92,117.92,15453.0,108.7946,108.8315,108.7024,108.7024,15453.0
2019-05-08 10:30:00,117.93,117.98,117.66,117.75,53755.0,108.7116,108.7577,108.4627,108.5457,53755.0
2019-05-08 10:35:00,117.81,117.81,117.55,117.63,12348.0,108.601,108.601,108.3613,108.4351,12348.0
2019-05-08 10:40:00,117.65,117.7,117.61,117.66,12272.0,108.4535,108.4996,108.4166,108.4627,12272.0
2019-05-08 10:45:00,117.67,117.74,117.46,117.46,13861.0,108.472,108.5365,108.2784,108.2784,13861.0
2019-05-08 10:50:00,117.48,117.61,117.44,117.57,15997.0,108.2968,108.4166,108.2599,108.3798,15997.0
2019-05-08 10:55:00,117.56,117.9,117.44,117.9,40168.0,108.3706,108.684,108.2599,108.684,40168.0
2019-05-08 11:00:00,117.84,118.02,117.72,117.98,23683.0,108.6287,108.7946,108.518,108.7577,23683.0
2019-05-08 11:05:00,117.96,118.09,117.86,117.86,18943.0,108.7393,108.8591,108.6471,108.6471,18943.0
2019-05-08 11:10:00,117.89,117.95,117.75,117.78,12130.0,108.6748,108.7301,108.5457,108.5734,12130.0
2019-05-08 11:15:00,117.8,117.88,117.6,117.6,16985.0,108.5918,108.6655,108.4074,108.4074,16985.0
2019-05-08 11:20:00,117.63,117.71,117.47,117.63,34548.0,108.4351,108.5088,108.2876,108.4351,34548.0
2019-05-08 11:25:00,117.64,117.69,117.47,117.5,35398.0,108.4443,108.4904,108.2876,108.3152,35398.0
2019-05-08 11:30:00,117.52,117.71,117.44,117.52,60140.0,108.3337,108.5088,108.2599,108.3337,60140.0
2019-05-08 11:35:00,117.49,117.56,117.2,117.22,57632.0,108.306,108.3706,108.0387,108.0571,57632.0
2019-05-08 11:40:00,117.23,117.31,117.18,117.24,15609.0,108.0663,108.1401,108.0203,108.0756,15609.0
2019-05-08 11:45:00,117.22,117.33,117.21,117.28,20384.0,108.0571,108.1585,108.0479,108.1124,20384.0
2019-05-08 11:50:00,117.3,117.51,117.26,117.44,25076.0,108.1309,108.3245,108.094,108.2599,25076.0
2019-05-08 11:55:00,117.44,117.56,117.38,117.44,35832.0,108.2599,108.3706,108.2046,108.2599,35832.0
2019-05-08 12:00:00,117.47,117.5,117.22,117.24,21852.0,108.2876,108.3152,108.0571,108.0756,21852.0
2019-05-08 12:05:00,117.25,117.34,117.18,117.18,32420.0,108.0848,108.1678,108.0203,108.0203,32420.0
2019-05-08 12:10:00,117.16,117.29,117.16,117.29,10091.0,108.0018,108.1217,108.0018,108.1217,10091.0
2019-05-08 12:15:00,117.26,117.3,117.19,117.24,14946.0,108.094,108.1309,108.0295,108.0756,14946.0
2019-05-08 12:20:00,117.23,117.37,117.2,117.3,13588.0,108.0663,108.1954,108.0387,108.1309,13588.0
2019-05-08 12:25:00,117.29,117.36,117.24,117.35,9863.0,108.1217,108.1862,108.0756,108.177,9863.0
2019-05-08 12:30:00,117.35,117.47,117.28,117.47,15097.0,108.177,108.2876,108.1124,108.2876,15097.0
2019-05-08 12:35:00,117.46,117.54,117.43,117.49,10851.0,108.2784,108.3521,108.2507,108.306,10851.0
2019-05-08 12:40:00,117.47,117.51,117.43,117.49,12963.0,108.2876,108.3245,108.2507,108.306,12963.0
2019-05-08 12:45:00,117.5,117.52,117.35,117.36,32852.0,108.3152,108.3337,108.177,108.1862,32852.0
2019-05-08 12:50:00,117.36,117.51,117.35,117.5,13254.0,108.1862,108.3245,108.177,108.3152,13254.0
2019-05-08 12:55:00,117.5,117.53,117.44,117.5,16081.0,108.3152,108.3429,108.2599,108.3152,16081.0
2019-05-08 13:00:00,117.51,117.52,117.37,117.5,15966.0,108.3245,108.3337,108.1954,108.3152,15966.0
2019-05-08 13:05:00,117.5,117.52,117.38,117.38,11801.0,108.3152,108.3337,108.2046,108.2046,11801.0
2019-05-08 13:10:00,117.38,117.41,117.33,117.39,9290.0,108.2046,108.2323,108.1585,108.2138,9290.0
2019-05-08 13:15:00,117.42,117.44,117.33,117.35,10500.0,108.2415,108.2599,108.1585,108.177,10500.0
2019-05-08 13:20:00,117.33,117.5,117.33,117.45,8805.0,108.1585,108.3152,108.1585,108.2692,8805.0
2019-05-08 13:25:00,117.47,117.5,117.42,117.45,7590.0,108.2876,108.3152,108.2415,108.2692,7590.0
2019-05-08 13:30:00,117.5,117.52,117.39,117.44,12624.0,108.3152,108.3337,108.2138,108.2599,12624.0
2019-05-08 13:35:00,117.47,117.47,117.34,117.42,7074.0,108.2876,108.2876,108.1678,108.2415,7074.0
2019-05-08 13:40:00,117.4,117.49,117.36,117.49,7212.0,108.2231,108.306,108.1862,108.306,7212.0
2019-05-08 13:45:00,117.49,117.5,117.33,117.36,14978.0,108.306,108.3152,108.1585,108.1862,14978.0
2019-05-08 13:50:00,117.38,117.44,117.35,117.4,7601.0,108.2046,108.2599,108.177,108.2231,7601.0
2019-05-08 13:55:00,117.38,117.45,117.38,117.44,7171.0,108.2046,108.2692,108.2046,108.2599,7171.0
2019-05-08 14:00:00,117.46,117.47,117.34,117.4,6552.0,108.2784,108.2876,108.1678,108.2231,6552.0
2019-05-08 14:05:00,117.41,117.46,117.37,117.43,11683.0,108.2323,108.2784,108.1954,108.2507,11683.0
2019-05-08 14:10:00,117.44,117.44,117.27,117.31,12965.0,108.2599,108.2599,108.1032,108.1401,12965.0
2019-05-08 14:15:00,117.34,117.44,117.34,117.38,7768.0,108.1678,108.2599,108.1678,108.2046,7768.0
2019-05-08 14:20:00,117.4,117.45,117.33,117.45,11818.0,108.2231,108.2692,108.1585,108.2692,11818.0
2019-05-08 14:25:00,117.45,117.48,117.38,117.43,13159.0,108.2692,108.2968,108.2046,108.2507,13159.0
2019-05-08 14:30:00,117.48,117.59,117.48,117.56,22201.0,108.2968,108.3982,108.2968,108.3706,22201.0
2019-05-08 14:35:00,117.56,117.56,117.48,117.53,11381.0,108.3706,108.3706,108.2968,108.3429,11381.0
2019-05-08 14:40:00,117.54,117.61,117.52,117.57,13455.0,108.3521,108.4166,108.3337,108.3798,13455.0
2019-05-08 14:45:00,117.57,117.58,117.46,117.58,18212.0,108.3798,108.389,108.2784,108.389,18212.0
2019-05-08 14:50:00,117.57,117.59,117.52,117.58,9031.0,108.3798,108.3982,108.3337,108.389,9031.0
2019-05-08 14:55:00,117.56,117.57,117.48,117.57,13022.0,108.3706,108.3798,108.2968,108.3798,13022.0
2019-05-08 15:00:00,117.59,117.63,117.52,117.53,19667.0,108.3982,108.4351,108.3337,108.3429,19667.0
2019-05-08 15:05:00,117.53,117.59,117.47,117.49,14645.0,108.3429,108.3982,108.2876,108.306,14645.0
2019-05-08 15:10:00,117.49,117.57,117.48,117.57,14875.0,108.306,108.3798,108.2968,108.3798,14875.0
2019-05-08 15:15:00,117.57,117.61,117.54,117.58,15897.0,108.3798,108.4166,108.3521,108.389,15897.0
2019-05-08 15:20:00,117.6,117.61,117.55,117.59,22085.0,108.4074,108.4166,108.3613,108.3982,22085.0
2019-05-08 15:25:00,117.61,117.61,117.55,117.6,27337.0,108.4166,108.4166,108.3613,108.4074,27337.0
2019-05-08 15:30:00,117.6,117.62,117.56,117.58,47233.0,108.4074,108.4259,108.3706,108.389,47233.0
2019-05-08 15:35:00,117.58,117.61,117.57,117.58,38880.0,108.389,108.4166,108.3798,108.389,38880.0
2019-05-08 15:40:00,117.58,117.61,117.54,117.55,69473.0,108.389,108.4166,108.3521,108.3613,69473.0
2019-05-08 15:45:00,117.55,117.56,117.43,117.48,94612.0,108.3613,108.3706,108.2507,108.2968,94612.0
2019-05-08 15:50:00,117.48,117.49,117.34,117.36,117929.0,108.2968,108.306,108.1678,108.1862,117929.0
2019-05-08 15:55:00,117.36,117.49,117.26,117.49,375811.0,108.1862,108.306,108.094,108.306,375811.0
2019-05-09 09:30:00,116.15,116.29,115.98,116.23,8533.0,107.0708,107.1998,106.9141,107.1445,8533.0
2019-05-09 09:35:00,116.1,116.74,116.04,116.55,343002.0,107.0247,107.6147,106.9694,107.4395,343002.0
2019-05-09 09:40:00,116.56,116.65,116.34,116.41,23863.0,107.4487,107.5317,107.2459,107.3104,23863.0
2019-05-09 09:45:00,116.37,116.39,116.07,116.26,113006.0,107.2736,107.292,106.997,107.1722,113006.0
2019-05-09 09:50:00,116.24,116.24,115.65,115.69,104506.0,107.1537,107.1537,106.6099,106.6467,104506.0
2019-05-09 09:55:00,115.7,116.02,115.67,115.99,49279.0,106.6559,106.9509,106.6283,106.9233,49279.0
2019-05-09 10:00:00,115.99,115.99,115.8,115.86,27587.0,106.9233,106.9233,106.7481,106.8034,27587.0
2019-05-09 10:05:00,115.88,116.07,115.82,115.85,52757.0,106.8219,106.997,106.7666,106.7942,52757.0
2019-05-09 10:10:00,115.85,116.02,115.7,115.76,50676.0,106.7942,106.9509,106.6559,106.7113,50676.0
2019-05-09 10:15:00,115.75,115.9,115.58,115.58,36720.0,106.702,106.8403,106.5453,106.5453,36720.0
2019-05-09 10:20:00,115.57,115.71,115.5,115.62,20001.0,106.5361,106.6652,106.4716,106.5822,20001.0
2019-05-09 10:25:00,115.6,115.65,115.44,115.51,165234.0,106.5638,106.6099,106.4163,106.4808,165234.0
2019-05-09 10:30:00,115.54,115.61,115.38,115.49,51577.0,106.5085,106.573,106.361,106.4624,51577.0
2019-05-09 10:35:00,115.52,115.53,115.46,115.5,46130.0,106.49,106.4992,106.4347,106.4716,46130.0
2019-05-09 10:40:00,115.51,115.76,115.47,115.61,26165.0,106.4808,106.7113,106.4439,106.573,26165.0
2019-05-09 10:45:00,115.6,115.93,115.51,115.86,36075.0,106.5638,106.868,106.4808,106.8034,36075.0
2019-05-09 10:50:00,115.88,115.95,115.74,115.95,23694.0,106.8219,106.8864,106.6928,106.8864,23694.0
2019-05-09 10:55:00,115.93,115.93,115.72,115.78,17087.0,106.868,106.868,106.6744,106.7297,17087.0
2019-05-09 11:00:00,115.75,116.05,115.72,116.03,16118.0,106.702,106.9786,106.6744,106.9602,16118.0
2019-05-09 11:05:00,116.01,116.09,115.77,115.85,45063.0,106.9417,107.0155,106.7205,106.7942,45063.0
2019-05-09 11:10:00,115.82,116.14,115.78,116.09,14774.0,106.7666,107.0616,106.7297,107.0155,14774.0
2019-05-09 11:15:00,116.13,116.15,115.97,115.97,11415.0,107.0523,107.0708,106.9048,106.9048,11415.0
2019-05-09 11:20:00,116.01,116.04,115.73,115.77,11160.0,106.9417,106.9694,106.6836,106.7205,11160.0
2019-05-09 11:25:00,115.79,115.84,115.5,115.6,9756.0,106.7389,106.785,106.4716,106.5638,9756.0
2019-05-09 11:30:00,115.6,115.77,115.6,115.76,12676.0,106.5638,106.7205,106.5638,106.7113,12676.0
2019-05-09 11:35:00,115.8,115.88,115.71,115.78,13243.0,106.7481,106.8219,106.6652,106.7297,13243.0
2019-05-09 11:40:00,115.77,115.81,115.62,115.75,13623.0,106.7205,106.7573,106.5822,106.702,13623.0
2019-05-09 11:45:00,115.74,115.88,115.72,115.84,10154.0,106.6928,106.8219,106.6744,106.785,10154.0
2019-05-09 11:50:00,115.85,116.05,115.72,115.97,22194.0,106.7942,106.9786,106.6744,106.9048,22194.0
2019-05-09 11:55:00,115.97,116.03,115.82,115.92,14436.0,106.9048,106.9602,106.7666,106.8587,14436.0
2019-05-09 12:00:00,115.97,115.97,115.87,115.91,12825.0,106.9048,106.9048,106.8127,106.8495,12825.0
2019-05-09 12:05:00,115.94,116.13,115.91,116.08,36407.0,106.8772,107.0523,106.8495,107.0062,36407.0
2019-05-09 12:10:00,116.1,116.25,116.08,116.21,15861.0,107.0247,107.163,107.0062,107.1261,15861.0
2019-05-09 12:15:00,116.18,116.2,116.07,116.13,24144.0,107.0984,107.1169,106.997,107.0523,24144.0
2019-05-09 12:20:00,116.14,116.14,115.99,116.01,10289.0,107.0616,107.0616,106.9233,106.9417,10289.0
2019-05-09 12:25:00,116.02,116.36,116.02,116.23,24691.0,106.9509,107.2644,106.9509,107.1445,24691.0
2019-05-09 12:30:00,116.28,116.56,116.28,116.47,26187.0,107.1906,107.4487,107.1906,107.3658,26187.0
2019-05-09 12:35:00,116.51,116.73,116.51,116.63,18172.0,107.4026,107.6054,107.4026,107.5133,18172.0
2019-05-09 12:40:00,116.73,116.91,116.64,116.65,40265.0,107.6054,107.7714,107.5225,107.5317,40265.0
2019-05-09 12:45:00,116.67,116.73,116.49,116.72,8987.0,107.5501,107.6054,107.3842,107.5962,8987.0
2019-05-09 12:50:00,116.7,116.89,116.62,116.8,8077.0,107.5778,107.7529,107.504,107.67,8077.0
2019-05-09 12:55:00,116.77,116.85,116.73,116.81,10532.0,107.6423,107.7161,107.6054,107.6792,10532.0
2019-05-09 13:00:00,116.78,116.98,116.78,116.9,9205.0,107.6515,107.8359,107.6515,107.7621,9205.0
2019-05-09 13:05:00,116.92,116.92,116.76,116.76,8047.0,107.7806,107.7806,107.6331,107.6331,8047.0
2019-05-09 13:10:00,116.75,116.97,116.74,116.93,12677.0,107.6239,107.8267,107.6147,107.7898,12677.0
2019-05-09 13:15:00,116.93,116.96,116.76,116.8,8004.0,107.7898,107.8175,107.6331,107.67,8004.0
2019-05-09 13:20:00,116.78,116.82,116.74,116.77,60922.0,107.6515,107.6884,107.6147,107.6423,60922.0
2019-05-09 13:25:00,116.77,116.91,116.76,116.86,11119.0,107.6423,107.7714,107.6331,107.7253,11119.0
2019-05-09 13:30:00,116.86,116.89,116.78,116.88,10895.0,107.7253,107.7529,107.6515,107.7437,10895.0
2019-05-09 13:35:00,116.83,116.87,116.76,116.86,17090.0,107.6976,107.7345,107.6331,107.7253,17090.0
2019-05-09 13:40:00,116.88,116.88,116.81,116.84,5526.0,107.7437,107.7437,107.6792,107.7068,5526.0
2019-05-09 13:45:00,116.86,117.21,116.86,117.19,11167.0,107.7253,108.0479,107.7253,108.0295,11167.0
2019-05-09 13:50:00,117.18,117.2,117.02,117.02,8912.0,108.0203,108.0387,107.8728,107.8728,8912.0
2019-05-09 13:55:00,117.03,117.09,116.95,116.96,9642.0,107.882,107.9373,107.8082,107.8175,9642.0
2019-05-09 14:00:00,116.95,117.07,116.8,116.81,11148.0,107.8082,107.9189,107.67,107.6792,11148.0
2019-05-09 14:05:00,116.83,116.95,116.74,116.86,9407.0,107.6976,107.8082,107.6147,107.7253,9407.0
2019-05-09 14:10:00,116.84,116.91,116.78,116.9,10681.0,107.7068,107.7714,107.6515,107.7621,10681.0
2019-05-09 14:15:00,116.92,117.04,116.89,116.94,7988.0,107.7806,107.8912,107.7529,107.799,7988.0
2019-05-09 14:20:00,116.97,117.14,116.95,116.95,8200.0,107.8267,107.9834,107.8082,107.8082,8200.0
2019-05-09 14:25:00,116.95,116.98,116.86,116.96,6401.0,107.8082,107.8359,107.7253,107.8175,6401.0
2019-05-09 14:30:00,116.99,117.05,116.89,116.91,9315.0,107.8451,107.9004,107.7529,107.7714,9315.0
2019-05-09 14:35:00,116.92,117.05,116.92,116.94,6678.0,107.7806,107.9004,107.7806,107.799,6678.0
2019-05-09 14:40:00,116.94,117.09,116.94,117.03,9026.0,107.799,107.9373,107.799,107.882,9026.0
2019-05-09 14:45:00,117.0,117.08,116.91,116.93,14656.0,107.8543,107.9281,107.7714,107.7898,14656.0
2019-05-09 14:50:00,116.91,116.99,116.89,116.91,9849.0,107.7714,107.8451,107.7529,107.7714,9849.0
2019-05-09 14:55:00,116.89,116.93,116.71,116.76,17742.0,107.7529,107.7898,107.587,107.6331,17742.0
2019-05-09 15:00:00,116.75,116.83,116.67,116.8,46380.0,107.6239,107.6976,107.5501,107.67,46380.0
2019-05-09 15:05:00,116.79,116.82,116.69,116.71,25797.0,107.6607,107.6884,107.5686,107.587,25797.0
2019-05-09 15:10:00,116.7,116.84,116.7,116.73,17030.0,107.5778,107.7068,107.5778,107.6054,17030.0
2019-05-09 15:15:00,116.77,116.91,116.72,116.91,16078.0,107.6423,107.7714,107.5962,107.7714,16078.0
2019-05-09 15:20:00,116.89,116.9,116.78,116.81,11338.0,107.7529,107.7621,107.6515,107.6792,11338.0
2019-05-09 15:25:00,116.83,116.96,116.82,116.95,15274.0,107.6976,107.8175,107.6884,107.8082,15274.0
2019-05-09 15:30:00,116.95,117.18,116.93,117.11,14296.0,107.8082,108.0203,107.7898,107.9557,14296.0
2019-05-09 15:35:00,117.1,117.18,117.02,117.18,23359.0,107.9465,108.0203,107.8728,108.0203,23359.0
2019-05-09 15:40:00,117.18,117.24,117.07,117.14,30861.0,108.0203,108.0756,107.9189,107.9834,30861.0
2019-05-09 15:45:00,117.12,117.19,116.93,116.94,50078.0,107.9649,108.0295,107.7898,107.799,50078.0
2019-05-09 15:50:00,116.93,117.24,116.92,117.22,93311.0,107.7898,108.0756,107.7806,108.0571,93311.0
2019-05-09 15:55:00,117.22,117.29,117.15,117.23,148014.0,108.0571,108.1217,107.9926,108.0663,148014.0
2019-05-10 09:30:00,116.86,117.2,116.38,117.04,66505.0,107.7253,108.0387,107.2828,107.8912,66505.0
2019-05-10 09:35:00,116.98,117.19,116.85,117.03,33192.0,107.8359,108.0295,107.7161,107.882,33192.0
2019-05-10 09:40:00,117.05,117.1,116.8,116.96,21240.0,107.9004,107.9465,107.67,107.8175,21240.0
2019-05-10 09:45:00,116.99,117.25,116.98,117.14,21791.0,107.8451,108.0848,107.8359,107.9834,21791.0
2019-05-10 09:50:00,117.14,117.15,116.96,117.03,18024.0,107.9834,107.9926,107.8175,107.882,18024.0
2019-05-10 09:55:00,117.05,117.2,117.03,117.04,9002.0,107.9004,108.0387,107.882,107.8912,9002.0
2019-05-10 10:00:00,117.05,117.07,116.88,116.91,14896.0,107.9004,107.9189,107.7437,107.7714,14896.0
2019-05-10 10:05:00,116.88,117.03,116.84,116.93,18790.0,107.7437,107.882,107.7068,107.7898,18790.0
2019-05-10 10:10:00,116.95,116.97,116.84,116.87,13043.0,107.8082,107.8267,107.7068,107.7345,13043.0
2019-05-10 10:15:00,116.85,116.85,116.65,116.83,15471.0,107.7161,107.7161,107.5317,107.6976,15471.0
2019-05-10 10:20:00,116.81,116.89,116.74,116.74,15824.0,107.6792,107.7529,107.6147,107.6147,15824.0
2019-05-10 10:25:00,116.71,116.94,116.71,116.84,12222.0,107.587,107.799,107.587,107.7068,12222.0
2019-05-10 10:30:00,116.84,116.87,116.75,116.82,20808.0,107.7068,107.7345,107.6239,107.6884,20808.0
2019-05-10 10:35:00,116.81,116.83,116.73,116.8,27937.0,107.6792,107.6976,107.6054,107.67,27937.0
2019-05-10 10:40:00,116.79,116.79,116.46,116.68,38738.0,107.6607,107.6607,107.3565,107.5593,38738.0
2019-05-10 10:45:00,116.66,116.77,116.65,116.66,17016.0,107.5409,107.6423,107.5317,107.5409,17016.0
2019-05-10 10:50:00,116.69,116.76,116.61,116.69,14812.0,107.5686,107.6331,107.4948,107.5686,14812.0
2019-05-10 10:55:00,116.67,116.71,116.4,116.47,23244.0,107.5501,107.587,107.3012,107.3658,23244.0
2019-05-10 11:00:00,116.45,116.45,116.21,116.41,28461.0,107.3473,107.3473,107.1261,107.3104,28461.0
2019-05-10 11:05:00,116.43,116.6,116.42,116.47,21914.0,107.3289,107.4856,107.3197,107.3658,21914.0
2019-05-10 11:10:00,116.48,116.6,116.47,116.53,18764.0,107.375,107.4856,107.3658,107.4211,18764.0
2019-05-10 11:15:00,116.52,116.69,116.42,116.69,11288.0,107.4118,107.5686,107.3197,107.5686,11288.0
2019-05-10 11:20:00,116.7,116.76,116.63,116.71,14020.0,107.5778,107.6331,107.5133,107.587,14020.0
2019-05-10 11:25:00,116.71,116.77,116.57,116.57,13313.0,107.587,107.6423,107.4579,107.4579,13313.0
2019-05-10 11:30:00,116.59,116.59,116.4,116.44,14123.0,107.4764,107.4764,107.3012,107.3381,14123.0
2019-05-10 11:35:00,116.45,116.75,116.38,116.68,23171.0,107.3473,107.6239,107.2828,107.5593,23171.0
2019-05-10 11:40:00,116.67,116.67,116.36,116.54,9836.0,107.5501,107.5501,107.2644,107.4303,9836.0
2019-05-10 11:45:00,116.52,116.57,116.44,116.47,17123.0,107.4118,107.4579,107.3381,107.3658,17123.0
2019-05-10 11:50:00,116.47,116.72,116.46,116.72,16171.0,107.3658,107.5962,107.3565,107.5962,16171.0
2019-05-10 11:55:00,116.75,116.81,116.52,116.67,24398.0,107.6239,107.6792,107.4118,107.5501,24398.0
2019-05-10 12:00:00,116.75,116.8,116.68,116.74,10362.0,107.6239,107.67,107.5593,107.6147,10362.0
2019-05-10 12:05:00,116.75,116.79,116.67,116.71,8760.0,107.6239,107.6607,107.5501,107.587,8760.0
2019-05-10 12:10:00,116.76,116.98,116.74,116.91,10372.0,107.6331,107.8359,107.6147,107.7714,10372.0
2019-05-10 12:15:00,116.97,117.11,116.93,116.98,12324.0,107.8267,107.9557,107.7898,107.8359,12324.0
2019-05-10 12:20:00,117.02,117.05,116.93,116.95,7209.0,107.8728,107.9004,107.7898,107.8082,7209.0
2019-05-10 12:25:00,116.96,117.05,116.89,117.04,14810.0,107.8175,107.9004,107.7529,107.8912,14810.0
2019-05-10 12:30:00,117.04,117.24,116.97,117.11,18373.0,107.8912,108.0756,107.8267,107.9557,18373.0
2019-05-10 12:35:00,117.11,117.16,117.06,117.11,7796.0,107.9557,108.0018,107.9096,107.9557,7796.0
2019-05-10 12:40:00,117.11,117.15,117.0,117.11,9989.0,107.9557,107.9926,107.8543,107.9557,9989.0
2019-05-10 12:45:00,117.1,117.1,116.94,117.01,11248.0,107.9465,107.9465,107.799,107.8635,11248.0
2019-05-10 12:50:00,117.0,117.19,116.99,117.15,5212.0,107.8543,108.0295,107.8451,107.9926,5212.0
2019-05-10 12:55:00,117.16,117.22,117.08,117.14,12997.0,108.0018,108.0571,107.9281,107.9834,12997.0
2019-05-10 13:00:00,117.16,117.25,117.1,117.17,15053.0,108.0018,108.0848,107.9465,108.011,15053.0
2019-05-10 13:05:00,117.17,117.17,117.07,117.13,6953.0,108.011,108.011,107.9189,107.9742,6953.0
2019-05-10 13:10:00,117.13,117.2,117.05,117.19,5885.0,107.9742,108.0387,107.9004,108.0295,5885.0
2019-05-10 13:15:00,117.16,117.39,117.08,117.33,18378.0,108.0018,108.2138,107.9281,108.1585,18378.0
2019-05-10 13:20:00,117.35,117.54,117.35,117.4,22692.0,108.177,108.3521,108.177,108.2231,22692.0
2019-05-10 13:25:00,117.4,117.5,117.36,117.38,7214.0,108.2231,108.3152,108.1862,108.2046,7214.0
2019-05-10 13:30:00,117.41,117.58,117.39,117.51,9375.0,108.2323,108.389,108.2138,108.3245,9375.0
2019-05-10 13:35:00,117.5,117.56,117.45,117.45,9340.0,108.3152,108.3706,108.2692,108.2692,9340.0
2019-05-10 13:40:00,117.51,117.64,117.51,117.59,9639.0,108.3245,108.4443,108.3245,108.3982,9639.0
2019-05-10 13:45:00,117.59,117.81,117.56,117.75,26853.0,108.3982,108.601,108.3706,108.5457,26853.0
2019-05-10 13:50:00,117.77,117.84,117.74,117.77,12023.0,108.5641,108.6287,108.5365,108.5641,12023.0
2019-05-10 13:55:00,117.77,117.79,117.67,117.74,13196.0,108.5641,108.5826,108.472,108.5365,13196.0
2019-05-10 14:00:00,117.78,117.88,117.72,117.88,11137.0,108.5734,108.6655,108.518,108.6655,11137.0
2019-05-10 14:05:00,117.88,117.89,117.84,117.86,7046.0,108.6655,108.6748,108.6287,108.6471,7046.0
2019-05-10 14:10:00,117.89,117.9,117.78,117.78,10440.0,108.6748,108.684,108.5734,108.5734,10440.0
2019-05-10 14:15:00,117.77,117.77,117.65,117.68,12327.0,108.5641,108.5641,108.4535,108.4812,12327.0
2019-05-10 14:20:00,117.71,117.79,117.65,117.66,12455.0,108.5088,108.5826,108.4535,108.4627,12455.0
2019-05-10 14:25:00,117.66,117.75,117.6,117.74,8894.0,108.4627,108.5457,108.4074,108.5365,8894.0
2019-05-10 14:30:00,117.76,117.84,117.71,117.78,11312.0,108.5549,108.6287,108.5088,108.5734,11312.0
2019-05-10 14:35:00,117.83,117.92,117.79,117.91,12622.0,108.6194,108.7024,108.5826,108.6932,12622.0
2019-05-10 14:40:00,117.92,118.01,117.92,117.97,13692.0,108.7024,108.7854,108.7024,108.7485,13692.0
2019-05-10 14:45:00,117.97,118.16,117.97,118.09,13947.0,108.7485,108.9237,108.7485,108.8591,13947.0
2019-05-10 14:50:00,118.11,118.27,118.1,118.2,13919.0,108.8776,109.0251,108.8683,108.9605,13919.0
2019-05-10 14:55:00,118.21,118.22,118.15,118.18,16805.0,108.9697,108.979,108.9144,108.9421,16805.0
2019-05-10 15:00:00,118.2,118.34,118.2,118.34,20493.0,108.9605,109.0896,108.9605,109.0896,20493.0
2019-05-10 15:05:00,118.36,118.37,118.17,118.21,26267.0,109.108,109.1172,108.9329,108.9697,26267.0
2019-05-10 15:10:00,118.23,118.29,118.18,118.28,18154.0,108.9882,109.0435,108.9421,109.0343,18154.0
2019-05-10 15:15:00,118.33,118.66,118.3,118.63,27293.0,109.0804,109.3846,109.0527,109.3569,27293.0
2019-05-10 15:20:00,118.65,118.8,118.63,118.72,29312.0,109.3754,109.5136,109.3569,109.4399,29312.0
2019-05-10 15:25:00,118.72,118.93,118.72,118.81,32801.0,109.4399,109.6335,109.4399,109.5228,32801.0
2019-05-10 15:30:00,118.81,118.81,118.53,118.57,58423.0,109.5228,109.5228,109.2647,109.3016,58423.0
2019-05-10 15:35:00,118.57,118.58,118.35,118.4,42399.0,109.3016,109.3108,109.0988,109.1449,42399.0
2019-05-10 15:40:00,118.39,118.4,118.25,118.33,45638.0,109.1357,109.1449,109.0066,109.0804,45638.0
2019-05-10 15:45:00,118.33,118.42,118.18,118.18,51120.0,109.0804,109.1633,108.9421,108.9421,51120.0
2019-05-10 15:50:00,118.17,118.25,118.15,118.23,62774.0,108.9329,109.0066,108.9144,108.9882,62774.0
2019-05-10 15:55:00,118.23,118.55,118.15,118.49,200675.0,108.9882,109.2832,108.9144,109.2279,200675.0
2019-05-13 09:30:00,116.42,116.59,115.98,116.44,107956.0,107.3197,107.4764,106.9141,107.3381,107956.0
2019-05-13 09:35:00,116.44,116.56,116.22,116.31,62295.0,107.3381,107.4487,107.1353,107.2183,62295.0
2019-05-13 09:40:00,116.3,116.39,116.2,116.28,45026.0,107.209,107.292,107.1169,107.1906,45026.0
2019-05-13 09:45:00,116.26,116.56,116.2,116.51,32557.0,107.1722,107.4487,107.1169,107.4026,32557.0
2019-05-13 09:50:00,116.5,116.5,116.15,116.39,66183.0,107.3934,107.3934,107.0708,107.292,66183.0
2019-05-13 09:55:00,116.36,116.62,116.36,116.5,55265.0,107.2644,107.504,107.2644,107.3934,55265.0
2019-05-13 10:00:00,116.5,116.53,116.26,116.35,118781.0,107.3934,107.4211,107.1722,107.2551,118781.0
2019-05-13 10:05:00,116.34,116.63,116.26,116.48,36873.0,107.2459,107.5133,107.1722,107.375,36873.0
2019-05-13 10:10:00,116.5,116.75,116.42,116.71,23501.0,107.3934,107.6239,107.3197,107.587,23501.0
2019-05-13 10:15:00,116.74,116.75,116.62,116.66,21520.0,107.6147,107.6239,107.504,107.5409,21520.0
2019-05-13 10:20:00,116.65,116.65,116.47,116.56,51578.0,107.5317,107.5317,107.3658,107.4487,51578.0
2019-05-13 10:25:00,116.56,116.66,116.51,116.61,19597.0,107.4487,107.5409,107.4026,107.4948,19597.0
2019-05-13 10:30:00,116.63,116.72,116.47,116.65,29687.0,107.5133,107.5962,107.3658,107.5317,29687.0
2019-05-13 10:35:00,116.69,116.84,116.64,116.82,26744.0,107.5686,107.7068,107.5225,107.6884,26744.0
2019-05-13 10:40:00,116.82,116.89,116.71,116.86,22819.0,107.6884,107.7529,107.587,107.7253,22819.0
2019-05-13 10:45:00,116.85,116.87,116.52,116.54,21742.0,107.7161,107.7345,107.4118,107.4303,21742.0
2019-05-13 10:50:00,116.52,116.52,116.24,116.24,32763.0,107.4118,107.4118,107.1537,107.1537,32763.0
2019-05-13 10:55:00,116.28,116.38,116.26,116.36,21592.0,107.1906,107.2828,107.1722,107.2644,21592.0
2019-05-13 11:00:00,116.37,116.48,116.1,116.16,50919.0,107.2736,107.375,107.0247,107.08,50919.0
2019-05-13 11:05:00,116.16,116.36,116.15,116.22,32571.0,107.08,107.2644,107.0708,107.1353,32571.0
2019-05-13 11:10:00,116.21,116.32,116.16,116.26,28411.0,107.1261,107.2275,107.08,107.1722,28411.0
2019-05-13 11:15:00,116.27,116.28,115.95,116.16,81118.0,107.1814,107.1906,106.8864,107.08,81118.0
2019-05-13 11:20:00,116.2,116.42,116.2,116.37,26191.0,107.1169,107.3197,107.1169,107.2736,26191.0
2019-05-13 11:25:00,116.36,116.37,116.25,116.29,14305.0,107.2644,107.2736,107.163,107.1998,14305.0
2019-05-13 11:30:00,116.31,116.39,116.25,116.34,15151.0,107.2183,107.292,107.163,107.2459,15151.0
2019-05-13 11:35:00,116.34,116.35,116.24,116.27,24031.0,107.2459,107.2551,107.1537,107.1814,24031.0
2019-05-13 11:40:00,116.27,116.36,116.17,116.2,36482.0,107.1814,107.2644,107.0892,107.1169,36482.0
2019-05-13 11:45:00,116.19,116.29,116.08,116.13,20292.0,107.1076,107.1998,107.0062,107.0523,20292.0
2019-05-13 11:50:00,116.15,116.15,115.92,116.06,27190.0,107.0708,107.0708,106.8587,106.9878,27190.0
2019-05-13 11:55:00,116.04,116.28,116.02,116.24,14117.0,106.9694,107.1906,106.9509,107.1537,14117.0
2019-05-13 12:00:00,116.24,116.26,116.05,116.11,16594.0,107.1537,107.1722,106.9786,107.0339,16594.0
2019-05-13 12:05:00,116.12,116.17,115.94,116.03,15747.0,107.0431,107.0892,106.8772,106.9602,15747.0
2019-05-13 12:10:00,116.06,116.11,115.98,116.05,22975.0,106.9878,107.0339,106.9141,106.9786,22975.0
2019-05-13 12:15:00,116.05,116.06,115.87,116.06,24330.0,106.9786,106.9878,106.8127,106.9878,24330.0
2019-05-13 12:20:00,116.07,116.08,115.91,115.91,12992.0,106.997,107.0062,106.8495,106.8495,12992.0
2019-05-13 12:25:00,115.91,115.95,115.72,115.84,31648.0,106.8495,106.8864,106.6744,106.785,31648.0
2019-05-13 12:30:00,115.84,115.92,115.77,115.82,23912.0,106.785,106.8587,106.7205,106.7666,23912.0
2019-05-13 12:35:00,115.82,115.95,115.79,115.88,41704.0,106.7666,106.8864,106.7389,106.8219,41704.0
2019-05-13 12:40:00,115.89,115.96,115.86,115.9,25121.0,106.8311,106.8956,106.8034,106.8403,25121.0
2019-05-13 12:45:00,115.9,116.03,115.88,115.91,18302.0,106.8403,106.9602,106.8219,106.8495,18302.0
2019-05-13 12:50:00,115.9,115.91,115.69,115.73,23376.0,106.8403,106.8495,106.6467,106.6836,23376.0
2019-05-13 12:55:00,115.73,115.78,115.65,115.77,28999.0,106.6836,106.7297,106.6099,106.7205,28999.0
2019-05-13 13:00:00,115.76,115.84,115.71,115.71,28479.0,106.7113,106.785,106.6652,106.6652,28479.0
2019-05-13 13:05:00,115.69,115.77,115.62,115.69,12973.0,106.6467,106.7205,106.5822,106.6467,12973.0
2019-05-13 13:10:00,115.69,115.78,115.63,115.75,10924.0,106.6467,106.7297,106.5914,106.702,10924.0
2019-05-13 13:15:00,115.75,115.89,115.73,115.77,25733.0,106.702,106.8311,106.6836,106.7205,25733.0
2019-05-13 13:20:00,115.75,115.88,115.73,115.83,61010.0,106.702,106.8219,106.6836,106.7758,61010.0
2019-05-13 13:25:00,115.85,115.96,115.85,115.88,13728.0,106.7942,106.8956,106.7942,106.8219,13728.0
2019-05-13 13:30:00,115.89,116.02,115.87,115.9,11753.0,106.8311,106.9509,106.8127,106.8403,11753.0
2019-05-13 13:35:00,115.94,116.24,115.93,116.12,20334.0,106.8772,107.1537,106.868,107.0431,20334.0
2019-05-13 13:40:00,116.17,116.28,116.04,116.04,17730.0,107.0892,107.1906,106.9694,106.9694,17730.0
2019-05-13 13:45:00,116.02,116.12,115.96,116.04,19391.0,106.9509,107.0431,106.8956,106.9694,19391.0
2019-05-13 13:50:00,116.06,116.1,115.99,116.06,7163.0,106.9878,107.0247,106.9233,106.9878,7163.0
2019-05-13 13:55:00,116.07,116.11,115.96,116.11,13534.0,106.997,107.0339,106.8956,107.0339,13534.0
2019-05-13 14:00:00,116.08,116.2,116.05,116.13,8108.0,107.0062,107.1169,106.9786,107.0523,8108.0
2019-05-13 14:05:00,116.15,116.19,116.07,116.07,12106.0,107.0708,107.1076,106.997,106.997,12106.0
2019-05-13 14:10:00,116.08,116.08,115.85,115.89,11340.0,107.0062,107.0062,106.7942,106.8311,11340.0
2019-05-13 14:15:00,115.87,115.93,115.76,115.77,41924.0,106.8127,106.868,106.7113,106.7205,41924.0
2019-05-13 14:20:00,115.78,115.94,115.75,115.87,25388.0,106.7297,106.8772,106.702,106.8127,25388.0
2019-05-13 14:25:00,115.91,116.19,115.89,116.04,33078.0,106.8495,107.1076,106.8311,106.9694,33078.0
2019-05-13 14:30:00,116.06,116.1,115.98,116.08,9574.0,106.9878,107.0247,106.9141,107.0062,9574.0
2019-05-13 14:35:00,116.08,116.13,115.99,116.06,8104.0,107.0062,107.0523,106.9233,106.9878,8104.0
2019-05-13 14:40:00,116.05,116.16,115.89,115.93,10355.0,106.9786,107.08,106.8311,106.868,10355.0
2019-05-13 14:45:00,115.93,116.15,115.92,116.14,15684.0,106.868,107.0708,106.8587,107.0616,15684.0
2019-05-13 14:50:00,116.15,116.3,116.14,116.22,14416.0,107.0708,107.209,107.0616,107.1353,14416.0
2019-05-13 14:55:00,116.22,116.26,116.07,116.09,13269.0,107.1353,107.1722,106.997,107.0155,13269.0
2019-05-13 15:00:00,116.11,116.24,116.04,116.07,16670.0,107.0339,107.1537,106.9694,106.997,16670.0
2019-05-13 15:05:00,116.09,116.22,116.05,116.08,18967.0,107.0155,107.1353,106.9786,107.0062,18967.0
2019-05-13 15:10:00,116.07,116.17,116.01,116.05,16812.0,106.997,107.0892,106.9417,106.9786,16812.0
2019-05-13 15:15:00,116.07,116.13,115.92,115.96,18204.0,106.997,107.0523,106.8587,106.8956,18204.0
2019-05-13 15:20:00,115.96,115.96,115.83,115.84,24150.0,106.8956,106.8956,106.7758,106.785,24150.0
2019-05-13 15:25:00,115.83,115.94,115.79,115.85,41612.0,106.7758,106.8772,106.7389,106.7942,41612.0
2019-05-13 15:30:00,115.84,115.85,115.65,115.72,62040.0,106.785,106.7942,106.6099,106.6744,62040.0
2019-05-13 15:35:00,115.72,115.8,115.67,115.79,86008.0,106.6744,106.7481,106.6283,106.7389,86008.0
2019-05-13 15:40:00,115.79,115.87,115.68,115.72,64839.0,106.7389,106.8127,106.6375,106.6744,64839.0
2019-05-13 15:45:00,115.72,115.95,115.72,115.91,59274.0,106.6744,106.8864,106.6744,106.8495,59274.0
2019-05-13 15:50:00,115.92,115.92,115.68,115.84,127163.0,106.8587,106.8587,106.6375,106.785,127163.0
2019-05-13 15:55:00,115.85,115.98,115.77,115.88,222256.0,106.7942,106.9141,106.7205,106.8219,222256.0
2019-05-14 09:30:00,115.98,116.39,115.77,116.39,66668.0,106.9141,107.292,106.7205,107.292,66668.0
2019-05-14 09:35:00,116.35,116.71,116.33,116.58,26181.0,107.2551,107.587,107.2367,107.4672,26181.0
2019-05-14 09:40:00,116.6,116.74,116.53,116.71,21524.0,107.4856,107.6147,107.4211,107.587,21524.0
2019-05-14 09:45:00,116.76,116.83,116.31,116.34,17499.0,107.6331,107.6976,107.2183,107.2459,17499.0
2019-05-14 09:50:00,116.38,116.55,116.23,116.55,15498.0,107.2828,107.4395,107.1445,107.4395,15498.0
2019-05-14 09:55:00,116.52,116.75,116.46,116.66,11705.0,107.4118,107.6239,107.3565,107.5409,11705.0
2019-05-14 10:00:00,116.67,116.74,116.54,116.56,10619.0,107.5501,107.6147,107.4303,107.4487,10619.0
2019-05-14 10:05:00,116.61,116.73,116.51,116.71,18612.0,107.4948,107.6054,107.4026,107.587,18612.0
2019-05-14 10:10:00,116.73,116.75,116.6,116.64,28959.0,107.6054,107.6239,107.4856,107.5225,28959.0
2019-05-14 10:15:00,116.71,116.96,116.69,116.9,29655.0,107.587,107.8175,107.5686,107.7621,29655.0
2019-05-14 10:20:00,116.92,116.96,116.8,116.83,32741.0,107.7806,107.8175,107.67,107.6976,32741.0
2019-05-14 10:25:00,116.83,116.88,116.78,116.78,15796.0,107.6976,107.7437,107.6515,107.6515,15796.0
2019-05-14 10:30:00,116.78,116.88,116.66,116.67,18759.0,107.6515,107.7437,107.5409,107.5501,18759.0
2019-05-14 10:35:00,116.7,116.76,116.68,116.73,15141.0,107.5778,107.6331,107.5593,107.6054,15141.0
2019-05-14 10:40:00,116.73,116.8,116.66,116.72,10281.0,107.6054,107.67,107.5409,107.5962,10281.0
2019-05-14 10:45:00,116.72,116.77,116.65,116.73,11300.0,107.5962,107.6423,107.5317,107.6054,11300.0
2019-05-14 10:50:00,116.73,116.73,116.52,116.59,12810.0,107.6054,107.6054,107.4118,107.4764,12810.0
2019-05-14 10:55:00,116.58,116.67,116.55,116.62,21541.0,107.4672,107.5501,107.4395,107.504,21541.0
2019-05-14 11:00:00,116.62,116.74,116.58,116.74,14780.0,107.504,107.6147,107.4672,107.6147,14780.0
2019-05-14 11:05:00,116.74,116.8,116.71,116.75,10255.0,107.6147,107.67,107.587,107.6239,10255.0
2019-05-14 11:10:00,116.76,117.13,116.75,117.1,56014.0,107.6331,107.9742,107.6239,107.9465,56014.0
2019-05-14 11:15:00,117.12,117.16,117.04,117.16,16418.0,107.9649,108.0018,107.8912,108.0018,16418.0
2019-05-14 11:20:00,117.18,117.33,117.07,117.33,27050.0,108.0203,108.1585,107.9189,108.1585,27050.0
2019-05-14 11:25:00,117.31,117.39,117.24,117.25,13860.0,108.1401,108.2138,108.0756,108.0848,13860.0
2019-05-14 11:30:00,117.26,117.32,117.23,117.31,6852.0,108.094,108.1493,108.0663,108.1401,6852.0
2019-05-14 11:35:00,117.34,117.51,117.34,117.45,10693.0,108.1678,108.3245,108.1678,108.2692,10693.0
2019-05-14 11:40:00,117.45,117.51,117.39,117.4,11564.0,108.2692,108.3245,108.2138,108.2231,11564.0
2019-05-14 11:45:00,117.4,117.42,117.36,117.41,13042.0,108.2231,108.2415,108.1862,108.2323,13042.0
2019-05-14 11:50:00,117.4,117.44,117.36,117.38,11608.0,108.2231,108.2599,108.1862,108.2046,11608.0
2019-05-14 11:55:00,117.39,117.43,117.28,117.33,19905.0,108.2138,108.2507,108.1124,108.1585,19905.0
2019-05-14 12:00:00,117.32,117.42,117.31,117.33,17701.0,108.1493,108.2415,108.1401,108.1585,17701.0
2019-05-14 12:05:00,117.34,117.35,117.17,117.18,6537.0,108.1678,108.177,108.011,108.0203,6537.0
2019-05-14 12:10:00,117.18,117.38,117.15,117.34,22577.0,108.0203,108.2046,107.9926,108.1678,22577.0
2019-05-14 12:15:00,117.32,117.34,117.27,117.29,9925.0,108.1493,108.1678,108.1032,108.1217,9925.0
2019-05-14 12:20:00,117.28,117.37,117.27,117.35,9058.0,108.1124,108.1954,108.1032,108.177,9058.0
2019-05-14 12:25:00,117.35,117.36,117.26,117.27,2928.0,108.177,108.1862,108.094,108.1032,2928.0
2019-05-14 12:30:00,117.28,117.32,117.21,117.3,9419.0,108.1124,108.1493,108.0479,108.1309,9419.0
2019-05-14 12:35:00,117.31,117.41,117.29,117.38,9800.0,108.1401,108.2323,108.1217,108.2046,9800.0
2019-05-14 12:40:00,117.38,117.44,117.36,117.4,13303.0,108.2046,108.2599,108.1862,108.2231,13303.0
2019-05-14 12:45:00,117.41,117.48,117.39,117.44,16633.0,108.2323,108.2968,108.2138,108.2599,16633.0
2019-05-14 12:50:00,117.43,117.43,117.29,117.34,9158.0,108.2507,108.2507,108.1217,108.1678,9158.0
2019-05-14 12:55:00,117.36,117.38,117.31,117.32,12564.0,108.1862,108.2046,108.1401,108.1493,12564.0
2019-05-14 13:00:00,117.29,117.39,117.29,117.36,4900.0,108.1217,108.2138,108.1217,108.1862,4900.0
2019-05-14 13:05:00,117.37,117.44,117.37,117.43,9866.0,108.1954,108.2599,108.1954,108.2507,9866.0
2019-05-14 13:10:00,117.44,117.6,117.44,117.57,8338.0,108.2599,108.4074,108.2599,108.3798,8338.0
2019-05-14 13:15:00,117.58,117.58,117.52,117.53,8244.0,108.389,108.389,108.3337,108.3429,8244.0
2019-05-14 13:20:00,117.54,117.71,117.53,117.69,8057.0,108.3521,108.5088,108.3429,108.4904,8057.0
2019-05-14 13:25:00,117.7,117.7,117.57,117.58,12866.0,108.4996,108.4996,108.3798,108.389,12866.0
2019-05-14 13:30:00,117.59,117.69,117.59,117.68,2928.0,108.3982,108.4904,108.3982,108.4812,2928.0
2019-05-14 13:35:00,117.69,117.69,117.6,117.65,6593.0,108.4904,108.4904,108.4074,108.4535,6593.0
2019-05-14 13:40:00,117.66,117.67,117.59,117.63,21467.0,108.4627,108.472,108.3982,108.4351,21467.0
2019-05-14 13:45:00,117.64,117.65,117.61,117.63,8498.0,108.4443,108.4535,108.4166,108.4351,8498.0
2019-05-14 13:50:00,117.64,117.73,117.62,117.68,12871.0,108.4443,108.5273,108.4259,108.4812,12871.0
2019-05-14 13:55:00,117.69,117.7,117.63,117.63,7030.0,108.4904,108.4996,108.4351,108.4351,7030.0
2019-05-14 14:00:00,117.63,117.64,117.45,117.45,12986.0,108.4351,108.4443,108.2692,108.2692,12986.0
2019-05-14 14:05:00,117.45,117.54,117.39,117.52,11307.0,108.2692,108.3521,108.2138,108.3337,11307.0
2019-05-14 14:10:00,117.51,117.52,117.44,117.5,13963.0,108.3245,108.3337,108.2599,108.3152,13963.0
2019-05-14 14:15:00,117.5,117.62,117.5,117.61,22268.0,108.3152,108.4259,108.3152,108.4166,22268.0
2019-05-14 14:20:00,117.61,117.65,117.58,117.58,10287.0,108.4166,108.4535,108.389,108.389,10287.0
2019-05-14 14:25:00,117.58,117.62,117.54,117.55,8815.0,108.389,108.4259,108.3521,108.3613,8815.0
2019-05-14 14:30:00,117.57,117.57,117.46,117.52,5524.0,108.3798,108.3798,108.2784,108.3337,5524.0
2019-05-14 14:35:00,117.52,117.57,117.49,117.56,9241.0,108.3337,108.3798,108.306,108.3706,9241.0
2019-05-14 14:40:00,117.56,117.58,117.53,117.56,13767.0,108.3706,108.389,108.3429,108.3706,13767.0
2019-05-14 14:45:00,117.55,117.56,117.37,117.39,11916.0,108.3613,108.3706,108.1954,108.2138,11916.0
2019-05-14 14:50:00,117.38,117.42,117.26,117.29,19032.0,108.2046,108.2415,108.094,108.1217,19032.0
2019-05-14 14:55:00,117.29,117.38,117.28,117.33,11511.0,108.1217,108.2046,108.1124,108.1585,11511.0
2019-05-14 15:00:00,117.33,117.37,117.22,117.34,14223.0,108.1585,108.1954,108.0571,108.1678,14223.0
2019-05-14 15:05:00,117.35,117.43,117.29,117.43,12078.0,108.177,108.2507,108.1217,108.2507,12078.0
2019-05-14 15:10:00,117.43,117.44,117.3,117.37,21748.0,108.2507,108.2599,108.1309,108.1954,21748.0
2019-05-14 15:15:00,117.38,117.4,117.3,117.4,20659.0,108.2046,108.2231,108.1309,108.2231,20659.0
2019-05-14 15:20:00,117.4,117.43,117.32,117.4,19046.0,108.2231,108.2507,108.1493,108.2231,19046.0
2019-05-14 15:25:00,117.39,117.46,117.37,117.4,17939.0,108.2138,108.2784,108.1954,108.2231,17939.0
2019-05-14 15:30:00,117.38,117.38,117.11,117.11,44071.0,108.2046,108.2046,107.9557,107.9557,44071.0
2019-05-14 15:35:00,117.12,117.23,117.09,117.19,38051.0,107.9649,108.0663,107.9373,108.0295,38051.0
2019-05-14 15:40:00,117.2,117.31,117.19,117.22,34917.0,108.0387,108.1401,108.0295,108.0571,34917.0
2019-05-14 15:45:00,117.22,117.25,117.1,117.16,47053.0,108.0571,108.0848,107.9465,108.0018,47053.0
2019-05-14 15:50:00,117.15,117.19,117.01,117.19,108321.0,107.9926,108.0295,107.8635,108.0295,108321.0
2019-05-14 15:55:00,117.19,117.23,116.97,117.03,164322.0,108.0295,108.0663,107.8267,107.882,164322.0
2019-05-15 09:30:00,116.18,116.48,115.9,116.02,89947.0,107.0984,107.375,106.8403,106.9509,89947.0
2019-05-15 09:35:00,115.96,116.39,115.91,116.34,25959.0,106.8956,107.292,106.8495,107.2459,25959.0
2019-05-15 09:40:00,116.43,116.46,116.17,116.24,32272.0,107.3289,107.3565,107.0892,107.1537,32272.0
2019-05-15 09:45:00,116.24,116.54,116.21,116.46,21779.0,107.1537,107.4303,107.1261,107.3565,21779.0
2019-05-15 09:50:00,116.46,116.84,116.45,116.83,74179.0,107.3565,107.7068,107.3473,107.6976,74179.0
2019-05-15 09:55:00,116.81,116.94,116.77,116.93,44929.0,107.6792,107.799,107.6423,107.7898,44929.0
2019-05-15 10:00:00,116.93,116.99,116.56,116.56,46098.0,107.7898,107.8451,107.4487,107.4487,46098.0
2019-05-15 10:05:00,116.61,116.66,116.48,116.54,15422.0,107.4948,107.5409,107.375,107.4303,15422.0
2019-05-15 10:10:00,116.57,117.3,116.39,117.27,85942.0,107.4579,108.1309,107.292,108.1032,85942.0
2019-05-15 10:15:00,117.27,117.36,116.79,116.84,31410.0,108.1032,108.1862,107.6607,107.7068,31410.0
2019-05-15 10:20:00,116.87,117.04,116.79,117.01,17203.0,107.7345,107.8912,107.6607,107.8635,17203.0
2019-05-15 10:25:00,117.06,117.45,117.05,117.44,40449.0,107.9096,108.2692,107.9004,108.2599,40449.0
2019-05-15 10:30:00,117.44,117.54,117.41,117.47,17048.0,108.2599,108.3521,108.2323,108.2876,17048.0
2019-05-15 10:35:00,117.53,117.57,117.44,117.47,14494.0,108.3429,108.3798,108.2599,108.2876,14494.0
2019-05-15 10:40:00,117.52,117.6,117.44,117.44,24245.0,108.3337,108.4074,108.2599,108.2599,24245.0
2019-05-15 10:45:00,117.44,117.57,117.44,117.52,18111.0,108.2599,108.3798,108.2599,108.3337,18111.0
2019-05-15 10:50:00,117.54,117.57,117.45,117.57,18151.0,108.3521,108.3798,108.2692,108.3798,18151.0
2019-05-15 10:55:00,117.57,117.64,117.53,117.63,25565.0,108.3798,108.4443,108.3429,108.4351,25565.0
2019-05-15 11:00:00,117.64,117.7,117.32,117.37,20509.0,108.4443,108.4996,108.1493,108.1954,20509.0
2019-05-15 11:05:00,117.36,117.37,117.28,117.33,14680.0,108.1862,108.1954,108.1124,108.1585,14680.0
2019-05-15 11:10:00,117.33,117.45,117.32,117.4,14423.0,108.1585,108.2692,108.1493,108.2231,14423.0
2019-05-15 11:15:00,117.39,117.46,117.35,117.45,14027.0,108.2138,108.2784,108.177,108.2692,14027.0
2019-05-15 11:20:00,117.45,117.59,117.41,117.57,13855.0,108.2692,108.3982,108.2323,108.3798,13855.0
2019-05-15 11:25:00,117.57,117.77,117.56,117.72,29392.0,108.3798,108.5641,108.3706,108.518,29392.0
2019-05-15 11:30:00,117.74,117.78,117.62,117.72,16607.0,108.5365,108.5734,108.4259,108.518,16607.0
2019-05-15 11:35:00,117.73,117.75,117.64,117.65,17146.0,108.5273,108.5457,108.4443,108.4535,17146.0
2019-05-15 11:40:00,117.67,117.86,117.67,117.84,18215.0,108.472,108.6471,108.472,108.6287,18215.0
2019-05-15 11:45:00,117.84,117.85,117.74,117.79,13382.0,108.6287,108.6379,108.5365,108.5826,13382.0
2019-05-15 11:50:00,117.82,117.85,117.71,117.79,17433.0,108.6102,108.6379,108.5088,108.5826,17433.0
2019-05-15 11:55:00,117.81,117.87,117.74,117.77,66793.0,108.601,108.6563,108.5365,108.5641,66793.0
2019-05-15 12:00:00,117.79,117.92,117.79,117.88,12222.0,108.5826,108.7024,108.5826,108.6655,12222.0
2019-05-15 12:05:00,117.87,117.97,117.79,117.88,15835.0,108.6563,108.7485,108.5826,108.6655,15835.0
2019-05-15 12:10:00,117.86,117.87,117.75,117.8,17580.0,108.6471,108.6563,108.5457,108.5918,17580.0
2019-05-15 12:15:00,117.79,117.79,117.62,117.62,13904.0,108.5826,108.5826,108.4259,108.4259,13904.0
2019-05-15 12:20:00,117.62,117.66,117.55,117.58,18539.0,108.4259,108.4627,108.3613,108.389,18539.0
2019-05-15 12:25:00,117.57,117.65,117.55,117.63,20777.0,108.3798,108.4535,108.3613,108.4351,20777.0
2019-05-15 12:30:00,117.63,117.83,117.62,117.78,58169.0,108.4351,108.6194,108.4259,108.5734,58169.0
2019-05-15 12:35:00,117.79,117.81,117.73,117.78,10138.0,108.5826,108.601,108.5273,108.5734,10138.0
2019-05-15 12:40:00,117.77,117.92,117.76,117.9,13336.0,108.5641,108.7024,108.5549,108.684,13336.0
2019-05-15 12:45:00,117.93,117.98,117.92,117.95,13239.0,108.7116,108.7577,108.7024,108.7301,13239.0
2019-05-15 12:50:00,117.95,117.98,117.9,117.93,11581.0,108.7301,108.7577,108.684,108.7116,11581.0
2019-05-15 12:55:00,117.93,117.95,117.76,117.86,12166.0,108.7116,108.7301,108.5549,108.6471,12166.0
2019-05-15 13:00:00,117.86,117.93,117.85,117.88,11809.0,108.6471,108.7116,108.6379,108.6655,11809.0
2019-05-15 13:05:00,117.89,117.91,117.85,117.85,13554.0,108.6748,108.6932,108.6379,108.6379,13554.0
2019-05-15 13:10:00,117.88,117.96,117.88,117.89,13385.0,108.6655,108.7393,108.6655,108.6748,13385.0
2019-05-15 13:15:00,117.88,117.91,117.81,117.83,16712.0,108.6655,108.6932,108.601,108.6194,16712.0
2019-05-15 13:20:00,117.83,117.85,117.75,117.77,13292.0,108.6194,108.6379,108.5457,108.5641,13292.0
2019-05-15 13:25:00,117.78,117.82,117.76,117.77,8593.0,108.5734,108.6102,108.5549,108.5641,8593.0
2019-05-15 13:30:00,117.78,117.93,117.76,117.93,14089.0,108.5734,108.7116,108.5549,108.7116,14089.0
2019-05-15 13:35:00,117.94,117.99,117.92,117.99,19919.0,108.7208,108.7669,108.7024,108.7669,19919.0
2019-05-15 13:40:00,117.98,118.04,117.95,117.95,13259.0,108.7577,108.813,108.7301,108.7301,13259.0
2019-05-15 13:45:00,117.97,118.14,117.96,118.12,24221.0,108.7485,108.9052,108.7393,108.8868,24221.0
2019-05-15 13:50:00,118.11,118.12,118.03,118.09,21085.0,108.8776,108.8868,108.8038,108.8591,21085.0
2019-05-15 13:55:00,118.09,118.19,118.08,118.16,11950.0,108.8591,108.9513,108.8499,108.9237,11950.0
2019-05-15 14:00:00,118.16,118.23,118.11,118.15,15633.0,108.9237,108.9882,108.8776,108.9144,15633.0
2019-05-15 14:05:00,118.16,118.18,118.1,118.12,12650.0,108.9237,108.9421,108.8683,108.8868,12650.0
2019-05-15 14:10:00,118.11,118.18,118.11,118.17,9388.0,108.8776,108.9421,108.8776,108.9329,9388.0
2019-05-15 14:15:00,118.15,118.15,117.99,118.01,22991.0,108.9144,108.9144,108.7669,108.7854,22991.0
2019-05-15 14:20:00,118.02,118.1,118.02,118.03,9773.0,108.7946,108.8683,108.7946,108.8038,9773.0
2019-05-15 14:25:00,118.05,118.06,117.89,117.92,11020.0,108.8223,108.8315,108.6748,108.7024,11020.0
2019-05-15 14:30:00,117.94,118.03,117.91,118.03,13466.0,108.7208,108.8038,108.6932,108.8038,13466.0
2019-05-15 14:35:00,118.02,118.02,117.94,117.97,7398.0,108.7946,108.7946,108.7208,108.7485,7398.0
2019-05-15 14:40:00,117.98,118.0,117.95,117.97,7542.0,108.7577,108.7762,108.7301,108.7485,7542.0
2019-05-15 14:45:00,117.96,118.02,117.96,118.01,14492.0,108.7393,108.7946,108.7393,108.7854,14492.0
2019-05-15 14:50:00,118.01,118.02,117.77,117.81,16604.0,108.7854,108.7946,108.5641,108.601,16604.0
2019-05-15 14:55:00,117.81,117.81,117.74,117.76,13535.0,108.601,108.601,108.5365,108.5549,13535.0
2019-05-15 15:00:00,117.76,117.79,117.69,117.72,15770.0,108.5549,108.5826,108.4904,108.518,15770.0
2019-05-15 15:05:00,117.72,117.81,117.67,117.72,31223.0,108.518,108.601,108.472,108.518,31223.0
2019-05-15 15:10:00,117.72,117.74,117.64,117.71,30129.0,108.518,108.5365,108.4443,108.5088,30129.0
2019-05-15 15:15:00,117.72,117.78,117.69,117.76,14089.0,108.518,108.5734,108.4904,108.5549,14089.0
2019-05-15 15:20:00,117.77,117.83,117.76,117.83,18151.0,108.5641,108.6194,108.5549,108.6194,18151.0
2019-05-15 15:25:00,117.83,117.87,117.78,117.81,23209.0,108.6194,108.6563,108.5734,108.601,23209.0
2019-05-15 15:30:00,117.81,117.86,117.74,117.77,38202.0,108.601,108.6471,108.5365,108.5641,38202.0
2019-05-15 15:35:00,117.76,117.8,117.63,117.67,32432.0,108.5549,108.5918,108.4351,108.472,32432.0
2019-05-15 15:40:00,117.66,117.68,117.58,117.58,38087.0,108.4627,108.4812,108.389,108.389,38087.0
2019-05-15 15:45:00,117.57,117.64,117.53,117.6,49856.0,108.3798,108.4443,108.3429,108.4074,49856.0
2019-05-15 15:50:00,117.6,117.73,117.6,117.7,60608.0,108.4074,108.5273,108.4074,108.4996,60608.0
2019-05-15 15:55:00,117.71,117.73,117.6,117.67,119318.0,108.5088,108.5273,108.4074,108.472,119318.0
2019-05-16 09:30:00,117.77,118.23,117.77,118.13,55124.0,108.5641,108.9882,108.5641,108.896,55124.0
2019-05-16 09:35:00,118.16,118.17,117.8,118.13,71340.0,108.9237,108.9329,108.5918,108.896,71340.0
2019-05-16 09:40:00,118.13,118.17,118.01,118.15,48166.0,108.896,108.9329,108.7854,108.9144,48166.0
2019-05-16 09:45:00,118.15,118.36,118.15,118.22,36796.0,108.9144,109.108,108.9144,108.979,36796.0
2019-05-16 09:50:00,118.23,118.45,118.16,118.35,62707.0,108.9882,109.191,108.9237,109.0988,62707.0
2019-05-16 09:55:00,118.35,118.52,118.35,118.38,76808.0,109.0988,109.2555,109.0988,109.1265,76808.0
2019-05-16 10:00:00,118.39,118.5,118.35,118.49,49494.0,109.1357,109.2371,109.0988,109.2279,49494.0
2019-05-16 10:05:00,118.51,118.68,118.49,118.63,26491.0,109.2463,109.403,109.2279,109.3569,26491.0
2019-05-16 10:10:00,118.64,118.65,118.52,118.55,52572.0,109.3661,109.3754,109.2555,109.2832,52572.0
2019-05-16 10:15:00,118.56,118.77,118.54,118.75,33327.0,109.2924,109.486,109.2739,109.4675,33327.0
2019-05-16 10:20:00,118.75,118.81,118.71,118.73,25330.0,109.4675,109.5228,109.4307,109.4491,25330.0
2019-05-16 10:25:00,118.73,118.82,118.68,118.81,25492.0,109.4491,109.5321,109.403,109.5228,25492.0
2019-05-16 10:30:00,118.8,118.81,118.64,118.67,26108.0,109.5136,109.5228,109.3661,109.3938,26108.0
2019-05-16 10:35:00,118.67,118.67,118.56,118.64,40656.0,109.3938,109.3938,109.2924,109.3661,40656.0
2019-05-16 10:40:00,118.66,118.75,118.61,118.63,33832.0,109.3846,109.4675,109.3385,109.3569,33832.0
2019-05-16 10:45:00,118.62,118.84,118.56,118.83,21897.0,109.3477,109.5505,109.2924,109.5413,21897.0
2019-05-16 10:50:00,118.84,118.96,118.79,118.93,19281.0,109.5505,109.6611,109.5044,109.6335,19281.0
2019-05-16 10:55:00,118.93,119.03,118.55,119.0,51181.0,109.6335,109.7256,109.2832,109.698,51181.0
2019-05-16 11:00:00,119.0,119.08,118.92,118.92,24927.0,109.698,109.7717,109.6242,109.6242,24927.0
2019-05-16 11:05:00,118.93,119.04,118.81,118.83,35390.0,109.6335,109.7349,109.5228,109.5413,35390.0
2019-05-16 11:10:00,118.82,119.01,118.81,119.01,14854.0,109.5321,109.7072,109.5228,109.7072,14854.0
2019-05-16 11:15:00,119.01,119.12,118.98,119.12,26713.0,109.7072,109.8086,109.6796,109.8086,26713.0
2019-05-16 11:20:00,119.12,119.23,119.08,119.12,19840.0,109.8086,109.91,109.7717,109.8086,19840.0
2019-05-16 11:25:00,119.1,119.19,119.1,119.13,21567.0,109.7902,109.8731,109.7902,109.8178,21567.0
2019-05-16 11:30:00,119.13,119.36,119.08,119.34,21361.0,109.8178,110.0299,109.7717,110.0114,21361.0
2019-05-16 11:35:00,119.33,119.4,119.32,119.38,19192.0,110.0022,110.0667,109.993,110.0483,19192.0
2019-05-16 11:40:00,119.38,119.47,119.36,119.46,20763.0,110.0483,110.1313,110.0299,110.122,20763.0
2019-05-16 11:45:00,119.47,119.47,119.31,119.31,34378.0,110.1313,110.1313,109.9838,109.9838,34378.0
2019-05-16 11:50:00,119.32,119.44,119.32,119.38,13560.0,109.993,110.1036,109.993,110.0483,13560.0
2019-05-16 11:55:00,119.38,119.53,119.38,119.48,42738.0,110.0483,110.1866,110.0483,110.1405,42738.0
2019-05-16 12:00:00,119.48,119.48,119.32,119.39,27250.0,110.1405,110.1405,109.993,110.0575,27250.0
2019-05-16 12:05:00,119.4,119.47,119.34,119.47,17086.0,110.0667,110.1313,110.0114,110.1313,17086.0
2019-05-16 12:10:00,119.47,119.55,119.44,119.55,13154.0,110.1313,110.205,110.1036,110.205,13154.0
2019-05-16 12:15:00,119.56,119.7,119.56,119.65,95989.0,110.2142,110.3433,110.2142,110.2972,95989.0
2019-05-16 12:20:00,119.67,119.72,119.63,119.65,16130.0,110.3156,110.3617,110.2787,110.2972,16130.0
2019-05-16 12:25:00,119.69,119.78,119.68,119.69,17220.0,110.3341,110.417,110.3248,110.3341,17220.0
2019-05-16 12:30:00,119.7,119.75,119.63,119.74,24843.0,110.3433,110.3894,110.2787,110.3801,24843.0
2019-05-16 12:35:00,119.74,119.74,119.59,119.66,14835.0,110.3801,110.3801,110.2419,110.3064,14835.0
2019-05-16 12:40:00,119.66,119.7,119.59,119.64,28652.0,110.3064,110.3433,110.2419,110.288,28652.0
2019-05-16 12:45:00,119.64,119.65,119.58,119.63,20736.0,110.288,110.2972,110.2327,110.2787,20736.0
2019-05-16 12:50:00,119.62,119.68,119.6,119.68,16127.0,110.2695,110.3248,110.2511,110.3248,16127.0
2019-05-16 12:55:00,119.69,119.74,119.68,119.69,24724.0,110.3341,110.3801,110.3248,110.3341,24724.0
2019-05-16 13:00:00,119.7,119.73,119.55,119.59,21537.0,110.3433,110.3709,110.205,110.2419,21537.0
2019-05-16 13:05:00,119.6,119.78,119.56,119.75,20421.0,110.2511,110.417,110.2142,110.3894,20421.0
2019-05-16 13:10:00,119.74,119.85,119.74,119.82,15227.0,110.3801,110.4815,110.3801,110.4539,15227.0
2019-05-16 13:15:00,119.84,119.94,119.83,119.91,22100.0,110.4723,110.5645,110.4631,110.5369,22100.0
2019-05-16 13:20:00,119.91,120.0,119.88,119.98,39527.0,110.5369,110.6198,110.5092,110.6014,39527.0
2019-05-16 13:25:00,119.97,120.12,119.97,120.09,139478.0,110.5922,110.7304,110.5922,110.7028,139478.0
2019-05-16 13:30:00,120.08,120.09,119.99,120.03,27378.0,110.6936,110.7028,110.6106,110.6475,27378.0
2019-05-16 13:35:00,120.04,120.07,120.0,120.06,19219.0,110.6567,110.6844,110.6198,110.6751,19219.0
2019-05-16 13:40:00,120.06,120.11,119.96,120.09,32972.0,110.6751,110.7212,110.583,110.7028,32972.0
2019-05-16 13:45:00,120.09,120.23,120.0,120.05,120079.0,110.7028,110.8318,110.6198,110.6659,120079.0
2019-05-16 13:50:00,120.04,120.18,119.99,120.13,27178.0,110.6567,110.7858,110.6106,110.7397,27178.0
2019-05-16 13:55:00,120.13,120.13,119.91,119.91,76787.0,110.7397,110.7397,110.5369,110.5369,76787.0
2019-05-16 14:00:00,119.9,119.99,119.86,119.9,44138.0,110.5276,110.6106,110.4908,110.5276,44138.0
2019-05-16 14:05:00,119.9,120.04,119.9,119.96,36079.0,110.5276,110.6567,110.5276,110.583,36079.0
2019-05-16 14:10:00,119.95,120.0,119.87,120.0,28321.0,110.5737,110.6198,110.5,110.6198,28321.0
2019-05-16 14:15:00,120.0,120.15,119.99,120.13,32239.0,110.6198,110.7581,110.6106,110.7397,32239.0
2019-05-16 14:20:00,120.13,120.27,120.09,120.26,25977.0,110.7397,110.8687,110.7028,110.8595,25977.0
2019-05-16 14:25:00,120.25,120.34,120.2,120.32,38875.0,110.8503,110.9332,110.8042,110.9148,38875.0
2019-05-16 14:30:00,120.33,120.35,120.19,120.22,21471.0,110.924,110.9425,110.795,110.8226,21471.0
2019-05-16 14:35:00,120.22,120.3,120.19,120.3,21988.0,110.8226,110.8964,110.795,110.8964,21988.0
2019-05-16 14:40:00,120.3,120.3,120.18,120.23,23492.0,110.8964,110.8964,110.7858,110.8318,23492.0
2019-05-16 14:45:00,120.24,120.27,120.08,120.08,32297.0,110.8411,110.8687,110.6936,110.6936,32297.0
2019-05-16 14:50:00,120.08,120.08,119.94,119.97,24278.0,110.6936,110.6936,110.5645,110.5922,24278.0
2019-05-16 14:55:00,119.96,120.03,119.93,120.02,25894.0,110.583,110.6475,110.5553,110.6383,25894.0
2019-05-16 15:00:00,120.01,120.07,119.94,120.01,24845.0,110.629,110.6844,110.5645,110.629,24845.0
2019-05-16 15:05:00,120.02,120.04,119.85,119.95,100081.0,110.6383,110.6567,110.4815,110.5737,100081.0
2019-05-16 15:10:00,119.95,120.0,119.85,119.9,26682.0,110.5737,110.6198,110.4815,110.5276,26682.0
2019-05-16 15:15:00,119.89,119.89,119.81,119.85,20283.0,110.5184,110.5184,110.4447,110.4815,20283.0
2019-05-16 15:20:00,119.86,119.91,119.74,119.84,32765.0,110.4908,110.5369,110.3801,110.4723,32765.0
2019-05-16 15:25:00,119.83,119.94,119.8,119.94,22308.0,110.4631,110.5645,110.4355,110.5645,22308.0
2019-05-16 15:30:00,119.94,119.94,119.81,119.87,42464.0,110.5645,110.5645,110.4447,110.5,42464.0
2019-05-16 15:35:00,119.88,119.88,119.77,119.78,54610.0,110.5092,110.5092,110.4078,110.417,54610.0
2019-05-16 15:40:00,119.79,119.81,119.63,119.68,68501.0,110.4262,110.4447,110.2787,110.3248,68501.0
2019-05-16 15:45:00,119.67,119.85,119.62,119.83,79802.0,110.3156,110.4815,110.2695,110.4631,79802.0
2019-05-16 15:50:00,119.83,119.89,119.69,119.83,101056.0,110.4631,110.5184,110.3341,110.4631,101056.0
2019-05-16 15:55:00,119.82,119.97,119.8,119.85,212364.0,110.4539,110.5922,110.4355,110.4815,212364.0
2019-05-17 09:30:00,118.6,119.29,118.6,119.08,131485.0,109.3293,109.9653,109.3293,109.7717,131485.0
2019-05-17 09:35:00,119.1,119.17,118.94,119.16,14614.0,109.7902,109.8547,109.6427,109.8455,14614.0
2019-05-17 09:40:00,119.15,119.22,118.91,118.97,21750.0,109.8363,109.9008,109.615,109.6703,21750.0
2019-05-17 09:45:00,118.99,119.05,118.96,119.0,14248.0,109.6888,109.7441,109.6611,109.698,14248.0
2019-05-17 09:50:00,118.97,118.97,118.51,118.6,37793.0,109.6703,109.6703,109.2463,109.3293,37793.0
2019-05-17 09:55:00,118.6,118.79,118.58,118.77,20828.0,109.3293,109.5044,109.3108,109.486,20828.0
2019-05-17 10:00:00,118.75,119.06,118.73,118.91,18456.0,109.4675,109.7533,109.4491,109.615,18456.0
2019-05-17 10:05:00,118.87,119.01,118.77,118.87,17769.0,109.5782,109.7072,109.486,109.5782,17769.0
2019-05-17 10:10:00,118.87,118.94,118.71,118.74,26053.0,109.5782,109.6427,109.4307,109.4583,26053.0
2019-05-17 10:15:00,118.73,119.07,118.69,118.99,18054.0,109.4491,109.7625,109.4122,109.6888,18054.0
2019-05-17 10:20:00,119.01,119.12,118.99,119.09,14529.0,109.7072,109.8086,109.6888,109.781,14529.0
2019-05-17 10:25:00,119.1,119.23,119.01,119.18,15686.0,109.7902,109.91,109.7072,109.8639,15686.0
2019-05-17 10:30:00,119.16,119.29,119.14,119.29,18457.0,109.8455,109.9653,109.827,109.9653,18457.0
2019-05-17 10:35:00,119.28,119.28,119.07,119.16,15577.0,109.9561,109.9561,109.7625,109.8455,15577.0
2019-05-17 10:40:00,119.21,119.43,119.2,119.26,30005.0,109.8916,110.0944,109.8824,109.9377,30005.0
2019-05-17 10:45:00,119.28,119.32,119.13,119.2,28036.0,109.9561,109.993,109.8178,109.8824,28036.0
2019-05-17 10:50:00,119.2,119.32,119.19,119.28,42477.0,109.8824,109.993,109.8731,109.9561,42477.0
2019-05-17 10:55:00,119.28,119.48,119.26,119.36,46430.0,109.9561,110.1405,109.9377,110.0299,46430.0
2019-05-17 11:00:00,119.33,119.44,119.31,119.37,47224.0,110.0022,110.1036,109.9838,110.0391,47224.0
2019-05-17 11:05:00,119.37,119.48,119.34,119.38,21411.0,110.0391,110.1405,110.0114,110.0483,21411.0
2019-05-17 11:10:00,119.41,119.55,119.41,119.52,15817.0,110.0759,110.205,110.0759,110.1773,15817.0
2019-05-17 11:15:00,119.53,119.59,119.29,119.33,21519.0,110.1866,110.2419,109.9653,110.0022,21519.0
2019-05-17 11:20:00,119.34,119.48,119.3,119.43,29437.0,110.0114,110.1405,109.9745,110.0944,29437.0
2019-05-17 11:25:00,119.44,119.51,119.42,119.46,11573.0,110.1036,110.1681,110.0852,110.122,11573.0
2019-05-17 11:30:00,119.49,119.49,119.36,119.43,19193.0,110.1497,110.1497,110.0299,110.0944,19193.0
2019-05-17 11:35:00,119.43,119.43,119.29,119.33,12386.0,110.0944,110.0944,109.9653,110.0022,12386.0
2019-05-17 11:40:00,119.3,119.3,119.05,119.17,17324.0,109.9745,109.9745,109.7441,109.8547,17324.0
2019-05-17 11:45:00,119.16,119.25,119.14,119.14,21018.0,109.8455,109.9284,109.827,109.827,21018.0
2019-05-17 11:50:00,119.13,119.14,119.04,119.1,18995.0,109.8178,109.827,109.7349,109.7902,18995.0
2019-05-17 11:55:00,119.13,119.17,118.99,119.05,22270.0,109.8178,109.8547,109.6888,109.7441,22270.0
2019-05-17 12:00:00,119.03,119.07,118.93,118.94,18936.0,109.7256,109.7625,109.6335,109.6427,18936.0
2019-05-17 12:05:00,118.93,118.93,118.78,118.88,21979.0,109.6335,109.6335,109.4952,109.5874,21979.0
2019-05-17 12:10:00,118.85,118.95,118.83,118.88,29756.0,109.5597,109.6519,109.5413,109.5874,29756.0
2019-05-17 12:15:00,118.86,119.06,118.84,119.06,15455.0,109.5689,109.7533,109.5505,109.7533,15455.0
2019-05-17 12:20:00,119.06,119.13,119.03,119.05,12814.0,109.7533,109.8178,109.7256,109.7441,12814.0
2019-05-17 12:25:00,119.03,119.12,118.99,119.04,14182.0,109.7256,109.8086,109.6888,109.7349,14182.0
2019-05-17 12:30:00,119.02,119.08,118.95,119.0,12947.0,109.7164,109.7717,109.6519,109.698,12947.0
2019-05-17 12:35:00,119.01,119.05,118.88,118.92,26321.0,109.7072,109.7441,109.5874,109.6242,26321.0
2019-05-17 12:40:00,118.91,119.06,118.89,119.04,44056.0,109.615,109.7533,109.5966,109.7349,44056.0
2019-05-17 12:45:00,119.07,119.26,119.02,119.25,12801.0,109.7625,109.9377,109.7164,109.9284,12801.0
2019-05-17 12:50:00,119.24,119.36,119.21,119.36,11616.0,109.9192,110.0299,109.8916,110.0299,11616.0
2019-05-17 12:55:00,119.35,119.35,119.26,119.28,13261.0,110.0206,110.0206,109.9377,109.9561,13261.0
2019-05-17 13:00:00,119.28,119.35,119.26,119.31,7436.0,109.9561,110.0206,109.9377,109.9838,7436.0
2019-05-17 13:05:00,119.32,119.38,119.32,119.35,12514.0,109.993,110.0483,109.993,110.0206,12514.0
2019-05-17 13:10:00,119.37,119.41,119.33,119.33,37638.0,110.0391,110.0759,110.0022,110.0022,37638.0
2019-05-17 13:15:00,119.33,119.35,119.3,119.32,30874.0,110.0022,110.0206,109.9745,109.993,30874.0
2019-05-17 13:20:00,119.32,119.4,119.32,119.37,6872.0,109.993,110.0667,109.993,110.0391,6872.0
2019-05-17 13:25:00,119.39,119.4,119.34,119.34,8200.0,110.0575,110.0667,110.0114,110.0114,8200.0
2019-05-17 13:30:00,119.35,119.39,119.22,119.38,15163.0,110.0206,110.0575,109.9008,110.0483,15163.0
2019-05-17 13:35:00,119.38,119.44,119.35,119.44,10826.0,110.0483,110.1036,110.0206,110.1036,10826.0
2019-05-17 13:40:00,119.46,119.49,119.22,119.33,20596.0,110.122,110.1497,109.9008,110.0022,20596.0
2019-05-17 13:45:00,119.35,119.47,119.31,119.41,12005.0,110.0206,110.1313,109.9838,110.0759,12005.0
2019-05-17 13:50:00,119.43,119.47,119.36,119.43,11325.0,110.0944,110.1313,110.0299,110.0944,11325.0
2019-05-17 13:55:00,119.42,119.51,119.41,119.45,14019.0,110.0852,110.1681,110.0759,110.1128,14019.0
2019-05-17 14:00:00,119.44,119.48,119.39,119.45,11196.0,110.1036,110.1405,110.0575,110.1128,11196.0
2019-05-17 14:05:00,119.46,119.47,119.37,119.47,14734.0,110.122,110.1313,110.0391,110.1313,14734.0
2019-05-17 14:10:00,119.47,119.47,119.34,119.4,14406.0,110.1313,110.1313,110.0114,110.0667,14406.0
2019-05-17 14:15:00,119.41,119.43,119.34,119.43,14455.0,110.0759,110.0944,110.0114,110.0944,14455.0
2019-05-17 14:20:00,119.41,119.49,119.39,119.46,9185.0,110.0759,110.1497,110.0575,110.122,9185.0
2019-05-17 14:25:00,119.42,119.44,119.39,119.4,9791.0,110.0852,110.1036,110.0575,110.0667,9791.0
2019-05-17 14:30:00,119.39,119.41,119.25,119.26,10729.0,110.0575,110.0759,109.9284,109.9377,10729.0
2019-05-17 14:35:00,119.26,119.37,119.25,119.3,20089.0,109.9377,110.0391,109.9284,109.9745,20089.0
2019-05-17 14:40:00,119.28,119.36,119.23,119.34,13286.0,109.9561,110.0299,109.91,110.0114,13286.0
2019-05-17 14:45:00,119.33,119.39,119.27,119.37,20741.0,110.0022,110.0575,109.9469,110.0391,20741.0
2019-05-17 14:50:00,119.39,119.44,119.37,119.4,15421.0,110.0575,110.1036,110.0391,110.0667,15421.0
2019-05-17 14:55:00,119.42,119.43,119.36,119.42,17550.0,110.0852,110.0944,110.0299,110.0852,17550.0
2019-05-17 15:00:00,119.42,119.45,119.12,119.14,42362.0,110.0852,110.1128,109.8086,109.827,42362.0
2019-05-17 15:05:00,119.13,119.15,118.9,118.9,35423.0,109.8178,109.8363,109.6058,109.6058,35423.0
2019-05-17 15:10:00,118.89,119.02,118.8,119.01,35754.0,109.5966,109.7164,109.5136,109.7072,35754.0
2019-05-17 15:15:00,118.98,119.01,118.91,118.93,30368.0,109.6796,109.7072,109.615,109.6335,30368.0
2019-05-17 15:20:00,118.92,118.99,118.85,118.98,22502.0,109.6242,109.6888,109.5597,109.6796,22502.0
2019-05-17 15:25:00,118.97,119.02,118.87,118.99,24304.0,109.6703,109.7164,109.5782,109.6888,24304.0
2019-05-17 15:30:00,118.99,119.15,118.88,119.09,181722.0,109.6888,109.8363,109.5874,109.781,181722.0
2019-05-17 15:35:00,119.08,119.2,118.95,118.95,62562.0,109.7717,109.8824,109.6519,109.6519,62562.0
2019-05-17 15:40:00,118.94,119.15,118.79,119.03,69018.0,109.6427,109.8363,109.5044,109.7256,69018.0
2019-05-17 15:45:00,119.03,119.06,118.72,118.82,70271.0,109.7256,109.7533,109.4399,109.5321,70271.0
2019-05-17 15:50:00,118.83,118.91,118.74,118.77,99617.0,109.5413,109.615,109.4583,109.486,99617.0
2019-05-17 15:55:00,118.77,119.14,118.77,119.07,514361.0,109.486,109.827,109.486,109.7625,514361.0
2019-05-20 09:30:00,118.83,118.86,118.63,118.86,48277.0,109.5413,109.5689,109.3569,109.5689,48277.0
2019-05-20 09:35:00,118.87,118.89,118.64,118.81,34858.0,109.5782,109.5966,109.3661,109.5228,34858.0
2019-05-20 09:40:00,118.8,118.97,118.71,118.85,24132.0,109.5136,109.6703,109.4307,109.5597,24132.0
2019-05-20 09:45:00,118.85,119.06,118.74,118.75,25397.0,109.5597,109.7533,109.4583,109.4675,25397.0
2019-05-20 09:50:00,118.75,118.99,118.62,118.97,36867.0,109.4675,109.6888,109.3477,109.6703,36867.0
2019-05-20 09:55:00,118.99,119.47,118.99,119.46,52392.0,109.6888,110.1313,109.6888,110.122,52392.0
2019-05-20 10:00:00,119.41,119.42,119.21,119.3,27478.0,110.0759,110.0852,109.8916,109.9745,27478.0
2019-05-20 10:05:00,119.3,119.44,119.3,119.37,13905.0,109.9745,110.1036,109.9745,110.0391,13905.0
2019-05-20 10:10:00,119.31,119.51,119.25,119.43,14756.0,109.9838,110.1681,109.9284,110.0944,14756.0
2019-05-20 10:15:00,119.42,119.52,119.35,119.43,12290.0,110.0852,110.1773,110.0206,110.0944,12290.0
2019-05-20 10:20:00,119.42,119.69,119.39,119.67,11653.0,110.0852,110.3341,110.0575,110.3156,11653.0
2019-05-20 10:25:00,119.64,119.87,119.63,119.81,20628.0,110.288,110.5,110.2787,110.4447,20628.0
2019-05-20 10:30:00,119.82,119.98,119.78,119.94,11037.0,110.4539,110.6014,110.417,110.5645,11037.0
2019-05-20 10:35:00,119.99,119.99,119.85,119.88,14833.0,110.6106,110.6106,110.4815,110.5092,14833.0
2019-05-20 10:40:00,119.9,119.99,119.83,119.87,18049.0,110.5276,110.6106,110.4631,110.5,18049.0
2019-05-20 10:45:00,119.87,120.0,119.84,119.91,12786.0,110.5,110.6198,110.4723,110.5369,12786.0
2019-05-20 10:50:00,119.91,119.92,119.77,119.85,13539.0,110.5369,110.5461,110.4078,110.4815,13539.0
2019-05-20 10:55:00,119.85,120.0,119.85,119.98,9460.0,110.4815,110.6198,110.4815,110.6014,9460.0
2019-05-20 11:00:00,119.98,120.03,119.76,119.78,20040.0,110.6014,110.6475,110.3986,110.417,20040.0
2019-05-20 11:05:00,119.76,119.79,119.71,119.72,14238.0,110.3986,110.4262,110.3525,110.3617,14238.0
2019-05-20 11:10:00,119.68,119.82,119.68,119.7,9504.0,110.3248,110.4539,110.3248,110.3433,9504.0
2019-05-20 11:15:00,119.68,119.7,119.6,119.64,17030.0,110.3248,110.3433,110.2511,110.288,17030.0
2019-05-20 11:20:00,119.63,119.7,119.56,119.7,8217.0,110.2787,110.3433,110.2142,110.3433,8217.0
2019-05-20 11:25:00,119.69,119.81,119.66,119.72,15749.0,110.3341,110.4447,110.3064,110.3617,15749.0
2019-05-20 11:30:00,119.74,119.88,119.74,119.77,15087.0,110.3801,110.5092,110.3801,110.4078,15087.0
2019-05-20 11:35:00,119.77,119.78,119.59,119.64,9309.0,110.4078,110.417,110.2419,110.288,9309.0
2019-05-20 11:40:00,119.65,119.77,119.65,119.76,12298.0,110.2972,110.4078,110.2972,110.3986,12298.0
2019-05-20 11:45:00,119.75,119.95,119.75,119.89,15384.0,110.3894,110.5737,110.3894,110.5184,15384.0
2019-05-20 11:50:00,119.88,119.9,119.78,119.82,12922.0,110.5092,110.5276,110.417,110.4539,12922.0
2019-05-20 11:55:00,119.84,119.88,119.73,119.85,10257.0,110.4723,110.5092,110.3709,110.4815,10257.0
2019-05-20 12:00:00,119.83,119.9,119.75,119.89,15975.0,110.4631,110.5276,110.3894,110.5184,15975.0
2019-05-20 12:05:00,119.87,119.96,119.86,119.94,11586.0,110.5,110.583,110.4908,110.5645,11586.0
2019-05-20 12:10:00,119.95,120.04,119.94,120.04,17790.0,110.5737,110.6567,110.5645,110.6567,17790.0
2019-05-20 12:15:00,120.04,120.15,120.04,120.12,21580.0,110.6567,110.7581,110.6567,110.7304,21580.0
2019-05-20 12:20:00,120.11,120.12,120.05,120.07,14060.0,110.7212,110.7304,110.6659,110.6844,14060.0
2019-05-20 12:25:00,120.09,120.13,119.99,120.01,12610.0,110.7028,110.7397,110.6106,110.629,12610.0
2019-05-20 12:30:00,120.0,120.03,119.91,119.94,23613.0,110.6198,110.6475,110.5369,110.5645,23613.0
2019-05-20 12:35:00,119.94,120.1,119.94,120.07,12552.0,110.5645,110.712,110.5645,110.6844,12552.0
2019-05-20 12:40:00,120.06,120.09,119.95,119.97,22113.0,110.6751,110.7028,110.5737,110.5922,22113.0
2019-05-20 12:45:00,119.95,120.01,119.95,120.0,10763.0,110.5737,110.629,110.5737,110.6198,10763.0
2019-05-20 12:50:00,120.0,120.04,119.96,119.97,19985.0,110.6198,110.6567,110.583,110.5922,19985.0
2019-05-20 12:55:00,119.95,120.02,119.91,119.92,10301.0,110.5737,110.6383,110.5369,110.5461,10301.0
2019-05-20 13:00:00,119.92,119.95,119.81,119.85,8674.0,110.5461,110.5737,110.4447,110.4815,8674.0
2019-05-20 13:05:00,119.86,119.89,119.8,119.86,8189.0,110.4908,110.5184,110.4355,110.4908,8189.0
2019-05-20 13:10:00,119.89,119.96,119.87,119.94,11328.0,110.5184,110.583,110.5,110.5645,11328.0
2019-05-20 13:15:00,119.97,120.01,119.95,119.97,9410.0,110.5922,110.629,110.5737,110.5922,9410.0
2019-05-20 13:20:00,119.98,120.01,119.91,119.97,9678.0,110.6014,110.629,110.5369,110.5922,9678.0
2019-05-20 13:25:00,119.97,120.14,119.92,120.12,23807.0,110.5922,110.7489,110.5461,110.7304,23807.0
2019-05-20 13:30:00,120.12,120.22,120.08,120.14,17135.0,110.7304,110.8226,110.6936,110.7489,17135.0
2019-05-20 13:35:00,120.15,120.3,120.14,120.28,28764.0,110.7581,110.8964,110.7489,110.8779,28764.0
2019-05-20 13:40:00,120.28,120.32,120.18,120.19,30814.0,110.8779,110.9148,110.7858,110.795,30814.0
2019-05-20 13:45:00,120.19,120.2,120.07,120.09,36525.0,110.795,110.8042,110.6844,110.7028,36525.0
2019-05-20 13:50:00,120.08,120.09,119.91,119.95,20475.0,110.6936,110.7028,110.5369,110.5737,20475.0
2019-05-20 13:55:00,119.94,119.94,119.82,119.9,41593.0,110.5645,110.5645,110.4539,110.5276,41593.0
2019-05-20 14:00:00,119.9,119.94,119.72,119.72,19645.0,110.5276,110.5645,110.3617,110.3617,19645.0
2019-05-20 14:05:00,119.75,119.84,119.72,119.73,21054.0,110.3894,110.4723,110.3617,110.3709,21054.0
2019-05-20 14:10:00,119.74,119.77,119.62,119.64,16438.0,110.3801,110.4078,110.2695,110.288,16438.0
2019-05-20 14:15:00,119.64,119.65,119.57,119.57,13612.0,110.288,110.2972,110.2234,110.2234,13612.0
2019-05-20 14:20:00,119.58,119.62,119.5,119.53,9469.0,110.2327,110.2695,110.1589,110.1866,9469.0
2019-05-20 14:25:00,119.51,119.54,119.47,119.5,16838.0,110.1681,110.1958,110.1313,110.1589,16838.0
2019-05-20 14:30:00,119.5,119.55,119.45,119.5,27892.0,110.1589,110.205,110.1128,110.1589,27892.0
2019-05-20 14:35:00,119.48,119.51,119.32,119.35,20249.0,110.1405,110.1681,109.993,110.0206,20249.0
2019-05-20 14:40:00,119.35,119.52,119.34,119.51,25114.0,110.0206,110.1773,110.0114,110.1681,25114.0
2019-05-20 14:45:00,119.49,119.5,119.38,119.42,23054.0,110.1497,110.1589,110.0483,110.0852,23054.0
2019-05-20 14:50:00,119.43,119.51,119.41,119.5,29885.0,110.0944,110.1681,110.0759,110.1589,29885.0
2019-05-20 14:55:00,119.49,119.59,119.46,119.59,13631.0,110.1497,110.2419,110.122,110.2419,13631.0
2019-05-20 15:00:00,119.6,119.61,119.53,119.57,8573.0,110.2511,110.2603,110.1866,110.2234,8573.0
2019-05-20 15:05:00,119.56,119.56,119.47,119.47,13992.0,110.2142,110.2142,110.1313,110.1313,13992.0
2019-05-20 15:10:00,119.48,119.51,119.36,119.44,31356.0,110.1405,110.1681,110.0299,110.1036,31356.0
2019-05-20 15:15:00,119.44,119.56,119.44,119.55,22085.0,110.1036,110.2142,110.1036,110.205,22085.0
2019-05-20 15:20:00,119.54,119.61,119.49,119.5,21977.0,110.1958,110.2603,110.1497,110.1589,21977.0
2019-05-20 15:25:00,119.5,119.62,119.47,119.62,20889.0,110.1589,110.2695,110.1313,110.2695,20889.0
2019-05-20 15:30:00,119.6,119.66,119.54,119.64,30209.0,110.2511,110.3064,110.1958,110.288,30209.0
2019-05-20 15:35:00,119.63,119.78,119.63,119.67,37030.0,110.2787,110.417,110.2787,110.3156,37030.0
2019-05-20 15:40:00,119.67,119.71,119.6,119.62,34519.0,110.3156,110.3525,110.2511,110.2695,34519.0
2019-05-20 15:45:00,119.62,119.67,119.59,119.62,35660.0,110.2695,110.3156,110.2419,110.2695,35660.0
2019-05-20 15:50:00,119.61,119.83,119.61,119.82,64247.0,110.2603,110.4631,110.2603,110.4539,64247.0
2019-05-20 15:55:00,119.82,119.97,119.77,119.84,153437.0,110.4539,110.5922,110.4078,110.4723,153437.0
2019-05-21 09:30:00,120.47,120.68,119.96,120.13,80589.0,111.0531,111.2467,110.583,110.7397,80589.0
2019-05-21 09:35:00,120.16,120.44,120.13,120.34,16177.0,110.7673,111.0254,110.7397,110.9332,16177.0
2019-05-21 09:40:00,120.38,120.44,120.25,120.33,19620.0,110.9701,111.0254,110.8503,110.924,19620.0
2019-05-21 09:45:00,120.25,120.33,120.15,120.2,20419.0,110.8503,110.924,110.7581,110.8042,20419.0
2019-05-21 09:50:00,120.12,120.16,119.93,119.94,16034.0,110.7304,110.7673,110.5553,110.5645,16034.0
2019-05-21 09:55:00,119.88,120.0,119.88,119.92,8889.0,110.5092,110.6198,110.5092,110.5461,8889.0
2019-05-21 10:00:00,119.94,119.98,119.82,119.88,13064.0,110.5645,110.6014,110.4539,110.5092,13064.0
2019-05-21 10:05:00,119.86,119.92,119.66,119.69,17057.0,110.4908,110.5461,110.3064,110.3341,17057.0
2019-05-21 10:10:00,119.7,119.73,119.56,119.6,35593.0,110.3433,110.3709,110.2142,110.2511,35593.0
2019-05-21 10:15:00,119.61,119.73,119.52,119.59,17211.0,110.2603,110.3709,110.1773,110.2419,17211.0
2019-05-21 10:20:00,119.62,119.62,119.46,119.48,28691.0,110.2695,110.2695,110.122,110.1405,28691.0
2019-05-21 10:25:00,119.49,119.54,119.37,119.44,15566.0,110.1497,110.1958,110.0391,110.1036,15566.0
2019-05-21 10:30:00,119.44,119.52,119.34,119.5,24093.0,110.1036,110.1773,110.0114,110.1589,24093.0
2019-05-21 10:35:00,119.5,119.52,119.35,119.4,32859.0,110.1589,110.1773,110.0206,110.0667,32859.0
2019-05-21 10:40:00,119.41,119.63,119.4,119.63,30608.0,110.0759,110.2787,110.0667,110.2787,30608.0
2019-05-21 10:45:00,119.63,119.72,119.6,119.61,35099.0,110.2787,110.3617,110.2511,110.2603,35099.0
2019-05-21 10:50:00,119.63,119.81,119.62,119.77,42537.0,110.2787,110.4447,110.2695,110.4078,42537.0
2019-05-21 10:55:00,119.76,119.9,119.76,119.88,78435.0,110.3986,110.5276,110.3986,110.5092,78435.0
2019-05-21 11:00:00,119.89,119.96,119.8,119.88,115965.0,110.5184,110.583,110.4355,110.5092,115965.0
2019-05-21 11:05:00,119.89,120.02,119.88,119.97,67948.0,110.5184,110.6383,110.5092,110.5922,67948.0
2019-05-21 11:10:00,119.98,120.02,119.95,120.0,37978.0,110.6014,110.6383,110.5737,110.6198,37978.0
2019-05-21 11:15:00,120.0,120.07,119.98,120.07,20718.0,110.6198,110.6844,110.6014,110.6844,20718.0
2019-05-21 11:20:00,120.07,120.07,119.95,120.05,34819.0,110.6844,110.6844,110.5737,110.6659,34819.0
2019-05-21 11:25:00,120.05,120.18,120.03,120.14,26096.0,110.6659,110.7858,110.6475,110.7489,26096.0
2019-05-21 11:30:00,120.14,120.14,119.98,120.01,18555.0,110.7489,110.7489,110.6014,110.629,18555.0
2019-05-21 11:35:00,120.0,120.02,119.96,120.0,34725.0,110.6198,110.6383,110.583,110.6198,34725.0
2019-05-21 11:40:00,120.0,120.08,119.96,120.04,55839.0,110.6198,110.6936,110.583,110.6567,55839.0
2019-05-21 11:45:00,120.04,120.05,119.96,119.98,47182.0,110.6567,110.6659,110.583,110.6014,47182.0
2019-05-21 11:50:00,119.98,120.1,119.94,120.08,126943.0,110.6014,110.712,110.5645,110.6936,126943.0
2019-05-21 11:55:00,120.07,120.16,120.06,120.16,17014.0,110.6844,110.7673,110.6751,110.7673,17014.0
2019-05-21 12:00:00,120.17,120.32,120.16,120.2,28064.0,110.7765,110.9148,110.7673,110.8042,28064.0
2019-05-21 12:05:00,120.21,120.4,120.21,120.39,43437.0,110.8134,110.9886,110.8134,110.9793,43437.0
2019-05-21 12:10:00,120.4,120.49,120.4,120.49,14145.0,110.9886,111.0715,110.9886,111.0715,14145.0
2019-05-21 12:15:00,120.48,120.52,120.32,120.34,14423.0,111.0623,111.0992,110.9148,110.9332,14423.0
2019-05-21 12:20:00,120.34,120.36,120.27,120.33,13116.0,110.9332,110.9517,110.8687,110.924,13116.0
2019-05-21 12:25:00,120.33,120.36,120.25,120.32,15034.0,110.924,110.9517,110.8503,110.9148,15034.0
2019-05-21 12:30:00,120.34,120.35,120.24,120.25,12021.0,110.9332,110.9425,110.8411,110.8503,12021.0
2019-05-21 12:35:00,120.24,120.24,120.13,120.14,19160.0,110.8411,110.8411,110.7397,110.7489,19160.0
2019-05-21 12:40:00,120.15,120.24,120.13,120.24,29809.0,110.7581,110.8411,110.7397,110.8411,29809.0
2019-05-21 12:45:00,120.24,120.25,120.17,120.24,13994.0,110.8411,110.8503,110.7765,110.8411,13994.0
2019-05-21 12:50:00,120.25,120.28,120.23,120.27,12219.0,110.8503,110.8779,110.8318,110.8687,12219.0
2019-05-21 12:55:00,120.27,120.34,120.25,120.3,24131.0,110.8687,110.9332,110.8503,110.8964,24131.0
2019-05-21 13:00:00,120.29,120.3,120.23,120.28,19887.0,110.8872,110.8964,110.8318,110.8779,19887.0
2019-05-21 13:05:00,120.29,120.34,120.21,120.23,45720.0,110.8872,110.9332,110.8134,110.8318,45720.0
2019-05-21 13:10:00,120.24,120.24,120.2,120.2,6496.0,110.8411,110.8411,110.8042,110.8042,6496.0
2019-05-21 13:15:00,120.2,120.2,120.02,120.05,24068.0,110.8042,110.8042,110.6383,110.6659,24068.0
2019-05-21 13:20:00,120.05,120.11,120.04,120.09,14803.0,110.6659,110.7212,110.6567,110.7028,14803.0
2019-05-21 13:25:00,120.09,120.11,120.0,120.02,13765.0,110.7028,110.7212,110.6198,110.6383,13765.0
2019-05-21 13:30:00,120.0,120.08,119.98,120.07,32354.0,110.6198,110.6936,110.6014,110.6844,32354.0
2019-05-21 13:35:00,120.07,120.17,120.06,120.12,11042.0,110.6844,110.7765,110.6751,110.7304,11042.0
2019-05-21 13:40:00,120.1,120.2,120.09,120.2,5163.0,110.712,110.8042,110.7028,110.8042,5163.0
2019-05-21 13:45:00,120.21,120.3,120.2,120.25,13200.0,110.8134,110.8964,110.8042,110.8503,13200.0
2019-05-21 13:50:00,120.24,120.27,120.22,120.26,9718.0,110.8411,110.8687,110.8226,110.8595,9718.0
2019-05-21 13:55:00,120.25,120.29,120.24,120.29,13623.0,110.8503,110.8872,110.8411,110.8872,13623.0
2019-05-21 14:00:00,120.29,120.36,120.27,120.35,8960.0,110.8872,110.9517,110.8687,110.9425,8960.0
2019-05-21 14:05:00,120.35,120.41,120.34,120.37,13295.0,110.9425,110.9978,110.9332,110.9609,13295.0
2019-05-21 14:10:00,120.36,120.37,120.25,120.28,10067.0,110.9517,110.9609,110.8503,110.8779,10067.0
2019-05-21 14:15:00,120.27,120.44,120.26,120.38,15097.0,110.8687,111.0254,110.8595,110.9701,15097.0
2019-05-21 14:20:00,120.38,120.38,120.3,120.32,10221.0,110.9701,110.9701,110.8964,110.9148,10221.0
2019-05-21 14:25:00,120.31,120.35,120.29,120.33,13293.0,110.9056,110.9425,110.8872,110.924,13293.0
2019-05-21 14:30:00,120.34,120.35,120.28,120.31,12354.0,110.9332,110.9425,110.8779,110.9056,12354.0
2019-05-21 14:35:00,120.3,120.32,120.23,120.24,6326.0,110.8964,110.9148,110.8318,110.8411,6326.0
2019-05-21 14:40:00,120.25,120.25,120.18,120.23,13136.0,110.8503,110.8503,110.7858,110.8318,13136.0
2019-05-21 14:45:00,120.23,120.29,120.23,120.27,10130.0,110.8318,110.8872,110.8318,110.8687,10130.0
2019-05-21 14:50:00,120.28,120.28,120.21,120.23,10982.0,110.8779,110.8779,110.8134,110.8318,10982.0
2019-05-21 14:55:00,120.23,120.27,120.2,120.22,13913.0,110.8318,110.8687,110.8042,110.8226,13913.0
2019-05-21 15:00:00,120.21,120.22,120.07,120.09,27421.0,110.8134,110.8226,110.6844,110.7028,27421.0
2019-05-21 15:05:00,120.1,120.15,120.05,120.08,13330.0,110.712,110.7581,110.6659,110.6936,13330.0
2019-05-21 15:10:00,120.09,120.16,120.04,120.16,25632.0,110.7028,110.7673,110.6567,110.7673,25632.0
2019-05-21 15:15:00,120.16,120.18,120.1,120.17,30769.0,110.7673,110.7858,110.712,110.7765,30769.0
2019-05-21 15:20:00,120.17,120.19,120.11,120.17,22013.0,110.7765,110.795,110.7212,110.7765,22013.0
2019-05-21 15:25:00,120.17,120.27,120.15,120.19,24803.0,110.7765,110.8687,110.7581,110.795,24803.0
2019-05-21 15:30:00,120.2,120.4,120.18,120.33,38192.0,110.8042,110.9886,110.7858,110.924,38192.0
2019-05-21 15:35:00,120.33,120.46,120.31,120.44,51787.0,110.924,111.0439,110.9056,111.0254,51787.0
2019-05-21 15:40:00,120.44,120.54,120.39,120.48,131778.0,111.0254,111.1176,110.9793,111.0623,131778.0
2019-05-21 15:45:00,120.49,120.54,120.47,120.52,47046.0,111.0715,111.1176,111.0531,111.0992,47046.0
2019-05-21 15:50:00,120.52,120.54,120.45,120.51,95823.0,111.0992,111.1176,111.0346,111.09,95823.0
2019-05-21 15:55:00,120.5,120.57,120.43,120.55,204329.0,111.0807,111.1453,111.0162,111.1268,204329.0
2019-05-22 09:30:00,120.36,120.76,120.15,120.75,37085.0,110.9517,111.3204,110.7581,111.3112,37085.0
2019-05-22 09:35:00,120.76,120.77,120.5,120.5,35896.0,111.3204,111.3296,111.0807,111.0807,35896.0
2019-05-22 09:40:00,120.55,120.74,120.51,120.69,26986.0,111.1268,111.302,111.09,111.2559,26986.0
2019-05-22 09:45:00,120.71,120.88,120.56,120.84,44618.0,111.2743,111.431,111.136,111.3942,44618.0
2019-05-22 09:50:00,120.88,120.88,120.58,120.63,48155.0,111.431,111.431,111.1545,111.2006,48155.0
2019-05-22 09:55:00,120.65,120.69,120.57,120.66,17073.0,111.219,111.2559,111.1453,111.2282,17073.0
2019-05-22 10:00:00,120.7,120.71,120.47,120.57,11046.0,111.2651,111.2743,111.0531,111.1453,11046.0
2019-05-22 10:05:00,120.55,120.69,120.54,120.59,66959.0,111.1268,111.2559,111.1176,111.1637,66959.0
2019-05-22 10:10:00,120.59,120.59,120.4,120.47,22697.0,111.1637,111.1637,110.9886,111.0531,22697.0
2019-05-22 10:15:00,120.47,120.74,120.44,120.52,26892.0,111.0531,111.302,111.0254,111.0992,26892.0
2019-05-22 10:20:00,120.52,120.52,120.31,120.44,22679.0,111.0992,111.0992,110.9056,111.0254,22679.0
2019-05-22 10:25:00,120.46,120.57,120.4,120.49,45815.0,111.0439,111.1453,110.9886,111.0715,45815.0
2019-05-22 10:30:00,120.45,120.51,120.17,120.2,57902.0,111.0346,111.09,110.7765,110.8042,57902.0
2019-05-22 10:35:00,120.21,120.32,120.01,120.07,19250.0,110.8134,110.9148,110.629,110.6844,19250.0
2019-05-22 10:40:00,120.1,120.15,119.93,119.93,11874.0,110.712,110.7581,110.5553,110.5553,11874.0
2019-05-22 10:45:00,119.94,119.96,119.89,119.92,12151.0,110.5645,110.583,110.5184,110.5461,12151.0
2019-05-22 10:50:00,119.92,120.0,119.81,119.81,17875.0,110.5461,110.6198,110.4447,110.4447,17875.0
2019-05-22 10:55:00,119.83,119.84,119.67,119.77,16752.0,110.4631,110.4723,110.3156,110.4078,16752.0
2019-05-22 11:00:00,119.73,119.73,119.5,119.52,17981.0,110.3709,110.3709,110.1589,110.1773,17981.0
2019-05-22 11:05:00,119.51,119.57,119.49,119.52,23521.0,110.1681,110.2234,110.1497,110.1773,23521.0
2019-05-22 11:10:00,119.5,119.66,119.44,119.62,25182.0,110.1589,110.3064,110.1036,110.2695,25182.0
2019-05-22 11:15:00,119.62,119.72,119.62,119.63,17673.0,110.2695,110.3617,110.2695,110.2787,17673.0
2019-05-22 11:20:00,119.63,119.69,119.62,119.68,12949.0,110.2787,110.3341,110.2695,110.3248,12949.0
2019-05-22 11:25:00,119.68,119.84,119.67,119.8,25131.0,110.3248,110.4723,110.3156,110.4355,25131.0
2019-05-22 11:30:00,119.81,119.86,119.74,119.77,50417.0,110.4447,110.4908,110.3801,110.4078,50417.0
2019-05-22 11:35:00,119.78,119.92,119.77,119.82,31882.0,110.417,110.5461,110.4078,110.4539,31882.0
2019-05-22 11:40:00,119.81,119.82,119.52,119.55,47247.0,110.4447,110.4539,110.1773,110.205,47247.0
2019-05-22 11:45:00,119.55,119.76,119.53,119.71,24338.0,110.205,110.3986,110.1866,110.3525,24338.0
2019-05-22 11:50:00,119.72,119.97,119.71,119.94,26722.0,110.3617,110.5922,110.3525,110.5645,26722.0
2019-05-22 11:55:00,119.95,120.06,119.95,119.99,19926.0,110.5737,110.6751,110.5737,110.6106,19926.0
2019-05-22 12:00:00,119.99,120.01,119.89,119.93,25214.0,110.6106,110.629,110.5184,110.5553,25214.0
2019-05-22 12:05:00,119.95,120.05,119.92,120.01,11185.0,110.5737,110.6659,110.5461,110.629,11185.0
2019-05-22 12:10:00,120.01,120.05,119.98,120.02,13946.0,110.629,110.6659,110.6014,110.6383,13946.0
2019-05-22 12:15:00,120.04,120.08,120.01,120.03,11541.0,110.6567,110.6936,110.629,110.6475,11541.0
2019-05-22 12:20:00,120.03,120.06,119.99,120.0,8588.0,110.6475,110.6751,110.6106,110.6198,8588.0
2019-05-22 12:25:00,119.96,119.96,119.84,119.84,7042.0,110.583,110.583,110.4723,110.4723,7042.0
2019-05-22 12:30:00,119.83,119.93,119.76,119.93,13775.0,110.4631,110.5553,110.3986,110.5553,13775.0
2019-05-22 12:35:00,119.94,120.05,119.91,119.99,19177.0,110.5645,110.6659,110.5369,110.6106,19177.0
2019-05-22 12:40:00,119.99,120.0,119.9,119.91,17746.0,110.6106,110.6198,110.5276,110.5369,17746.0
2019-05-22 12:45:00,119.89,119.9,119.78,119.81,18020.0,110.5184,110.5276,110.417,110.4447,18020.0
2019-05-22 12:50:00,119.82,119.82,119.75,119.76,15476.0,110.4539,110.4539,110.3894,110.3986,15476.0
2019-05-22 12:55:00,119.76,119.85,119.75,119.84,11295.0,110.3986,110.4815,110.3894,110.4723,11295.0
2019-05-22 13:00:00,119.84,119.95,119.83,119.84,12493.0,110.4723,110.5737,110.4631,110.4723,12493.0
2019-05-22 13:05:00,119.86,119.89,119.83,119.83,15617.0,110.4908,110.5184,110.4631,110.4631,15617.0
2019-05-22 13:10:00,119.83,119.88,119.8,119.86,18633.0,110.4631,110.5092,110.4355,110.4908,18633.0
2019-05-22 13:15:00,119.86,119.92,119.8,119.82,10504.0,110.4908,110.5461,110.4355,110.4539,10504.0
2019-05-22 13:20:00,119.82,119.83,119.77,119.8,17071.0,110.4539,110.4631,110.4078,110.4355,17071.0
2019-05-22 13:25:00,119.81,119.91,119.78,119.87,12222.0,110.4447,110.5369,110.417,110.5,12222.0
2019-05-22 13:30:00,119.87,119.88,119.8,119.84,12911.0,110.5,110.5092,110.4355,110.4723,12911.0
2019-05-22 13:35:00,119.85,119.86,119.79,119.86,14512.0,110.4815,110.4908,110.4262,110.4908,14512.0
2019-05-22 13:40:00,119.86,119.95,119.86,119.91,12540.0,110.4908,110.5737,110.4908,110.5369,12540.0
2019-05-22 13:45:00,119.92,119.96,119.86,119.94,13694.0,110.5461,110.583,110.4908,110.5645,13694.0
2019-05-22 13:50:00,119.96,119.96,119.89,119.93,11772.0,110.583,110.583,110.5184,110.5553,11772.0
2019-05-22 13:55:00,119.93,120.02,119.93,119.95,12649.0,110.5553,110.6383,110.5553,110.5737,12649.0
2019-05-22 14:00:00,119.95,119.95,119.85,119.85,12969.0,110.5737,110.5737,110.4815,110.4815,12969.0
2019-05-22 14:05:00,119.86,120.01,119.86,119.98,10686.0,110.4908,110.629,110.4908,110.6014,10686.0
2019-05-22 14:10:00,119.97,119.97,119.86,119.88,11292.0,110.5922,110.5922,110.4908,110.5092,11292.0
2019-05-22 14:15:00,119.89,119.91,119.8,119.82,10373.0,110.5184,110.5369,110.4355,110.4539,10373.0
2019-05-22 14:20:00,119.81,119.91,119.81,119.91,19740.0,110.4447,110.5369,110.4447,110.5369,19740.0
2019-05-22 14:25:00,119.92,119.93,119.89,119.9,9672.0,110.5461,110.5553,110.5184,110.5276,9672.0
2019-05-22 14:30:00,119.92,120.08,119.92,120.01,12407.0,110.5461,110.6936,110.5461,110.629,12407.0
2019-05-22 14:35:00,120.02,120.06,120.0,120.01,34947.0,110.6383,110.6751,110.6198,110.629,34947.0
2019-05-22 14:40:00,120.02,120.1,119.98,120.05,12901.0,110.6383,110.712,110.6014,110.6659,12901.0
2019-05-22 14:45:00,120.04,120.07,120.02,120.02,11761.0,110.6567,110.6844,110.6383,110.6383,11761.0
2019-05-22 14:50:00,120.03,120.04,119.92,119.93,11029.0,110.6475,110.6567,110.5461,110.5553,11029.0
2019-05-22 14:55:00,119.94,119.99,119.94,119.97,16999.0,110.5645,110.6106,110.5645,110.5922,16999.0
2019-05-22 15:00:00,119.97,120.05,119.96,119.98,18687.0,110.5922,110.6659,110.583,110.6014,18687.0
2019-05-22 15:05:00,119.96,119.97,119.88,119.95,18258.0,110.583,110.5922,110.5092,110.5737,18258.0
2019-05-22 15:10:00,119.95,119.96,119.87,119.89,18379.0,110.5737,110.583,110.5,110.5184,18379.0
2019-05-22 15:15:00,119.89,119.96,119.83,119.94,17425.0,110.5184,110.583,110.4631,110.5645,17425.0
2019-05-22 15:20:00,119.94,120.01,119.93,120.01,31261.0,110.5645,110.629,110.5553,110.629,31261.0
2019-05-22 15:25:00,120.02,120.07,119.98,119.99,61167.0,110.6383,110.6844,110.6014,110.6106,61167.0
2019-05-22 15:30:00,119.99,120.02,119.91,120.0,23336.0,110.6106,110.6383,110.5369,110.6198,23336.0
2019-05-22 15:35:00,119.98,120.02,119.96,120.01,34132.0,110.6014,110.6383,110.583,110.629,34132.0
2019-05-22 15:40:00,120.01,120.04,119.98,119.99,35626.0,110.629,110.6567,110.6014,110.6106,35626.0
2019-05-22 15:45:00,119.99,120.07,119.97,120.02,41117.0,110.6106,110.6844,110.5922,110.6383,41117.0
2019-05-22 15:50:00,120.01,120.06,119.99,120.01,56513.0,110.629,110.6751,110.6106,110.629,56513.0
2019-05-22 15:55:00,120.0,120.08,119.94,120.02,163766.0,110.6198,110.6936,110.5645,110.6383,163766.0
2019-05-23 09:30:00,119.27,119.27,118.88,119.17,61593.0,109.9469,109.9469,109.5874,109.8547,61593.0
2019-05-23 09:35:00,119.15,119.35,119.08,119.22,16672.0,109.8363,110.0206,109.7717,109.9008,16672.0
2019-05-23 09:40:00,119.24,119.4,119.18,119.34,19195.0,109.9192,110.0667,109.8639,110.0114,19195.0
2019-05-23 09:45:00,119.32,119.35,119.03,119.05,23317.0,109.993,110.0206,109.7256,109.7441,23317.0
2019-05-23 09:50:00,119.03,119.03,118.73,118.91,69847.0,109.7256,109.7256,109.4491,109.615,69847.0
2019-05-23 09:55:00,118.9,118.93,118.65,118.9,55618.0,109.6058,109.6335,109.3754,109.6058,55618.0
2019-05-23 10:00:00,118.88,119.15,118.85,119.09,27425.0,109.5874,109.8363,109.5597,109.781,27425.0
2019-05-23 10:05:00,119.09,119.16,118.87,118.92,52174.0,109.781,109.8455,109.5782,109.6242,52174.0
2019-05-23 10:10:00,118.92,119.07,118.91,118.97,37244.0,109.6242,109.7625,109.615,109.6703,37244.0
2019-05-23 10:15:00,118.98,119.09,118.94,119.0,114740.0,109.6796,109.781,109.6427,109.698,114740.0
2019-05-23 10:20:00,118.98,119.01,118.73,118.74,64082.0,109.6796,109.7072,109.4491,109.4583,64082.0
2019-05-23 10:25:00,118.73,118.98,118.69,118.94,15846.0,109.4491,109.6796,109.4122,109.6427,15846.0
2019-05-23 10:30:00,118.96,119.15,118.92,119.11,22782.0,109.6611,109.8363,109.6242,109.7994,22782.0
2019-05-23 10:35:00,119.14,119.23,119.07,119.23,20525.0,109.827,109.91,109.7625,109.91,20525.0
2019-05-23 10:40:00,119.22,119.3,119.11,119.14,15804.0,109.9008,109.9745,109.7994,109.827,15804.0
2019-05-23 10:45:00,119.15,119.18,119.04,119.15,11859.0,109.8363,109.8639,109.7349,109.8363,11859.0
2019-05-23 10:50:00,119.17,119.36,119.13,119.31,9531.0,109.8547,110.0299,109.8178,109.9838,9531.0
2019-05-23 10:55:00,119.32,119.32,119.08,119.09,13033.0,109.993,109.993,109.7717,109.781,13033.0
2019-05-23 11:00:00,119.11,119.11,118.83,118.85,28748.0,109.7994,109.7994,109.5413,109.5597,28748.0
2019-05-23 11:05:00,118.88,118.95,118.85,118.88,14636.0,109.5874,109.6519,109.5597,109.5874,14636.0
2019-05-23 11:10:00,118.86,118.87,118.67,118.7,21908.0,109.5689,109.5782,109.3938,109.4214,21908.0
2019-05-23 11:15:00,118.69,118.74,118.65,118.68,14960.0,109.4122,109.4583,109.3754,109.403,14960.0
2019-05-23 11:20:00,118.68,118.73,118.64,118.71,11809.0,109.403,109.4491,109.3661,109.4307,11809.0
2019-05-23 11:25:00,118.72,118.86,118.69,118.7,22690.0,109.4399,109.5689,109.4122,109.4214,22690.0
2019-05-23 11:30:00,118.69,118.72,118.56,118.56,24643.0,109.4122,109.4399,109.2924,109.2924,24643.0
2019-05-23 11:35:00,118.55,118.72,118.47,118.7,24109.0,109.2832,109.4399,109.2094,109.4214,24109.0
2019-05-23 11:40:00,118.7,118.74,118.62,118.66,29475.0,109.4214,109.4583,109.3477,109.3846,29475.0
2019-05-23 11:45:00,118.67,118.69,118.56,118.63,18438.0,109.3938,109.4122,109.2924,109.3569,18438.0
2019-05-23 11:50:00,118.63,118.65,118.44,118.47,47554.0,109.3569,109.3754,109.1818,109.2094,47554.0
2019-05-23 11:55:00,118.47,118.51,118.34,118.49,16244.0,109.2094,109.2463,109.0896,109.2279,16244.0
2019-05-23 12:00:00,118.49,118.56,118.47,118.5,17242.0,109.2279,109.2924,109.2094,109.2371,17242.0
2019-05-23 12:05:00,118.49,118.79,118.46,118.66,18882.0,109.2279,109.5044,109.2002,109.3846,18882.0
2019-05-23 12:10:00,118.62,118.72,118.62,118.68,11979.0,109.3477,109.4399,109.3477,109.403,11979.0
2019-05-23 12:15:00,118.65,118.65,118.51,118.58,6508.0,109.3754,109.3754,109.2463,109.3108,6508.0
2019-05-23 12:20:00,118.59,118.61,118.53,118.59,8498.0,109.32,109.3385,109.2647,109.32,8498.0
2019-05-23 12:25:00,118.61,118.69,118.58,118.62,9681.0,109.3385,109.4122,109.3108,109.3477,9681.0
2019-05-23 12:30:00,118.64,118.69,118.6,118.62,8775.0,109.3661,109.4122,109.3293,109.3477,8775.0
2019-05-23 12:35:00,118.62,118.68,118.59,118.67,14054.0,109.3477,109.403,109.32,109.3938,14054.0
2019-05-23 12:40:00,118.66,118.76,118.65,118.72,10388.0,109.3846,109.4768,109.3754,109.4399,10388.0
2019-05-23 12:45:00,118.73,118.73,118.61,118.63,12981.0,109.4491,109.4491,109.3385,109.3569,12981.0
2019-05-23 12:50:00,118.62,118.63,118.41,118.45,9605.0,109.3477,109.3569,109.1541,109.191,9605.0
2019-05-23 12:55:00,118.45,118.47,118.36,118.39,9850.0,109.191,109.2094,109.108,109.1357,9850.0
2019-05-23 13:00:00,118.37,118.47,118.28,118.42,72619.0,109.1172,109.2094,109.0343,109.1633,72619.0
2019-05-23 13:05:00,118.42,118.43,118.32,118.33,17217.0,109.1633,109.1725,109.0711,109.0804,17217.0
2019-05-23 13:10:00,118.31,118.31,118.03,118.06,33730.0,109.0619,109.0619,108.8038,108.8315,33730.0
2019-05-23 13:15:00,118.06,118.11,118.02,118.07,20041.0,108.8315,108.8776,108.7946,108.8407,20041.0
2019-05-23 13:20:00,118.07,118.11,118.02,118.09,16472.0,108.8407,108.8776,108.7946,108.8591,16472.0
2019-05-23 13:25:00,118.07,118.14,117.99,118.0,63034.0,108.8407,108.9052,108.7669,108.7762,63034.0
2019-05-23 13:30:00,118.0,118.2,117.96,118.18,44923.0,108.7762,108.9605,108.7393,108.9421,44923.0
2019-05-23 13:35:00,118.17,118.23,118.1,118.23,20964.0,108.9329,108.9882,108.8683,108.9882,20964.0
2019-05-23 13:40:00,118.23,118.3,118.19,118.26,18087.0,108.9882,109.0527,108.9513,109.0158,18087.0
2019-05-23 13:45:00,118.26,118.28,118.19,118.19,8477.0,109.0158,109.0343,108.9513,108.9513,8477.0
2019-05-23 13:50:00,118.19,118.26,118.17,118.18,9154.0,108.9513,109.0158,108.9329,108.9421,9154.0
2019-05-23 13:55:00,118.18,118.29,118.17,118.26,12127.0,108.9421,109.0435,108.9329,109.0158,12127.0
2019-05-23 14:00:00,118.27,118.39,118.26,118.27,15031.0,109.0251,109.1357,109.0158,109.0251,15031.0
2019-05-23 14:05:00,118.27,118.32,118.2,118.2,8423.0,109.0251,109.0711,108.9605,108.9605,8423.0
2019-05-23 14:10:00,118.21,118.22,118.13,118.21,10604.0,108.9697,108.979,108.896,108.9697,10604.0
2019-05-23 14:15:00,118.21,118.26,118.18,118.23,9900.0,108.9697,109.0158,108.9421,108.9882,9900.0
2019-05-23 14:20:00,118.23,118.33,118.23,118.27,11716.0,108.9882,109.0804,108.9882,109.0251,11716.0
2019-05-23 14:25:00,118.27,118.27,118.03,118.03,22331.0,109.0251,109.0251,108.8038,108.8038,22331.0
2019-05-23 14:30:00,118.03,118.14,118.02,118.12,16234.0,108.8038,108.9052,108.7946,108.8868,16234.0
2019-05-23 14:35:00,118.12,118.13,117.97,118.01,46136.0,108.8868,108.896,108.7485,108.7854,46136.0
2019-05-23 14:40:00,118.02,118.03,117.85,117.97,36395.0,108.7946,108.8038,108.6379,108.7485,36395.0
2019-05-23 14:45:00,117.98,118.04,117.94,117.95,59384.0,108.7577,108.813,108.7208,108.7301,59384.0
2019-05-23 14:50:00,117.94,118.05,117.94,118.05,12741.0,108.7208,108.8223,108.7208,108.8223,12741.0
2019-05-23 14:55:00,118.05,118.06,117.99,118.06,14314.0,108.8223,108.8315,108.7669,108.8315,14314.0
2019-05-23 15:00:00,118.06,118.07,117.99,118.05,20742.0,108.8315,108.8407,108.7669,108.8223,20742.0
2019-05-23 15:05:00,118.05,118.08,117.93,117.98,24526.0,108.8223,108.8499,108.7116,108.7577,24526.0
2019-05-23 15:10:00,117.99,118.11,117.98,118.08,24503.0,108.7669,108.8776,108.7577,108.8499,24503.0
2019-05-23 15:15:00,118.09,118.24,118.02,118.19,28545.0,108.8591,108.9974,108.7946,108.9513,28545.0
2019-05-23 15:20:00,118.21,118.42,118.21,118.34,29667.0,108.9697,109.1633,108.9697,109.0896,29667.0
2019-05-23 15:25:00,118.34,118.61,118.3,118.47,29384.0,109.0896,109.3385,109.0527,109.2094,29384.0
2019-05-23 15:30:00,118.47,118.57,118.4,118.49,22086.0,109.2094,109.3016,109.1449,109.2279,22086.0
2019-05-23 15:35:00,118.47,118.53,118.36,118.36,22563.0,109.2094,109.2647,109.108,109.108,22563.0
2019-05-23 15:40:00,118.35,118.38,118.21,118.24,31059.0,109.0988,109.1265,108.9697,108.9974,31059.0
2019-05-23 15:45:00,118.22,118.43,118.15,118.3,60021.0,108.979,109.1725,108.9144,109.0527,60021.0
2019-05-23 15:50:00,118.29,118.38,118.21,118.34,82397.0,109.0435,109.1265,108.9697,109.0896,82397.0
2019-05-23 15:55:00,118.35,118.5,118.27,118.46,154442.0,109.0988,109.2371,109.0251,109.2002,154442.0
2019-05-24 09:30:00,119.21,119.63,119.15,119.23,42078.0,109.8916,110.2787,109.8363,109.91,42078.0
2019-05-24 09:35:00,119.25,119.59,119.05,119.18,39856.0,109.9284,110.2419,109.7441,109.8639,39856.0
2019-05-24 09:40:00,119.18,119.3,119.08,119.17,14161.0,109.8639,109.9745,109.7717,109.8547,14161.0
2019-05-24 09:45:00,119.14,119.17,118.86,118.86,18281.0,109.827,109.8547,109.5689,109.5689,18281.0
2019-05-24 09:50:00,118.86,118.96,118.81,118.87,16026.0,109.5689,109.6611,109.5228,109.5782,16026.0
2019-05-24 09:55:00,118.9,119.0,118.88,118.93,6520.0,109.6058,109.698,109.5874,109.6335,6520.0
2019-05-24 10:00:00,118.93,119.03,118.87,118.95,9214.0,109.6335,109.7256,109.5782,109.6519,9214.0
2019-05-24 10:05:00,118.96,118.96,118.72,118.74,12452.0,109.6611,109.6611,109.4399,109.4583,12452.0
2019-05-24 10:10:00,118.75,118.86,118.67,118.8,18939.0,109.4675,109.5689,109.3938,109.5136,18939.0
2019-05-24 10:15:00,118.81,118.93,118.81,118.89,12459.0,109.5228,109.6335,109.5228,109.5966,12459.0
2019-05-24 10:20:00,118.88,118.88,118.78,118.81,9573.0,109.5874,109.5874,109.4952,109.5228,9573.0
2019-05-24 10:25:00,118.79,118.86,118.73,118.73,12264.0,109.5044,109.5689,109.4491,109.4491,12264.0
2019-05-24 10:30:00,118.74,118.85,118.67,118.81,11406.0,109.4583,109.5597,109.3938,109.5228,11406.0
2019-05-24 10:35:00,118.81,118.86,118.7,118.72,11952.0,109.5228,109.5689,109.4214,109.4399,11952.0
2019-05-24 10:40:00,118.72,118.74,118.57,118.67,18296.0,109.4399,109.4583,109.3016,109.3938,18296.0
2019-05-24 10:45:00,118.67,118.71,118.55,118.55,13244.0,109.3938,109.4307,109.2832,109.2832,13244.0
2019-05-24 10:50:00,118.55,118.55,118.33,118.34,15044.0,109.2832,109.2832,109.0804,109.0896,15044.0
2019-05-24 10:55:00,118.33,118.44,118.32,118.4,10228.0,109.0804,109.1818,109.0711,109.1449,10228.0
2019-05-24 11:00:00,118.43,118.55,118.42,118.48,15841.0,109.1725,109.2832,109.1633,109.2186,15841.0
2019-05-24 11:05:00,118.48,118.57,118.43,118.46,9775.0,109.2186,109.3016,109.1725,109.2002,9775.0
2019-05-24 11:10:00,118.47,118.57,118.43,118.5,7937.0,109.2094,109.3016,109.1725,109.2371,7937.0
2019-05-24 11:15:00,118.5,118.55,118.46,118.48,8203.0,109.2371,109.2832,109.2002,109.2186,8203.0
2019-05-24 11:20:00,118.46,118.56,118.46,118.48,13788.0,109.2002,109.2924,109.2002,109.2186,13788.0
2019-05-24 11:25:00,118.47,118.51,118.43,118.5,8910.0,109.2094,109.2463,109.1725,109.2371,8910.0
2019-05-24 11:30:00,118.5,118.65,118.5,118.65,7752.0,109.2371,109.3754,109.2371,109.3754,7752.0
2019-05-24 11:35:00,118.65,118.74,118.64,118.69,9288.0,109.3754,109.4583,109.3661,109.4122,9288.0
2019-05-24 11:40:00,118.7,118.72,118.66,118.68,7726.0,109.4214,109.4399,109.3846,109.403,7726.0
2019-05-24 11:45:00,118.69,118.76,118.69,118.75,8153.0,109.4122,109.4768,109.4122,109.4675,8153.0
2019-05-24 11:50:00,118.76,118.78,118.72,118.74,10690.0,109.4768,109.4952,109.4399,109.4583,10690.0
2019-05-24 11:55:00,118.74,118.79,118.7,118.79,11509.0,109.4583,109.5044,109.4214,109.5044,11509.0
2019-05-24 12:00:00,118.79,118.81,118.68,118.81,11433.0,109.5044,109.5228,109.403,109.5228,11433.0
2019-05-24 12:05:00,118.82,118.84,118.78,118.81,7750.0,109.5321,109.5505,109.4952,109.5228,7750.0
2019-05-24 12:10:00,118.83,118.85,118.74,118.79,10141.0,109.5413,109.5597,109.4583,109.5044,10141.0
2019-05-24 12:15:00,118.8,118.83,118.71,118.74,10425.0,109.5136,109.5413,109.4307,109.4583,10425.0
2019-05-24 12:20:00,118.76,118.89,118.76,118.83,8938.0,109.4768,109.5966,109.4768,109.5413,8938.0
2019-05-24 12:25:00,118.82,118.89,118.79,118.86,9636.0,109.5321,109.5966,109.5044,109.5689,9636.0
2019-05-24 12:30:00,118.85,118.97,118.83,118.93,9241.0,109.5597,109.6703,109.5413,109.6335,9241.0
2019-05-24 12:35:00,118.95,119.0,118.93,119.0,9605.0,109.6519,109.698,109.6335,109.698,9605.0
2019-05-24 12:40:00,118.99,119.05,118.96,119.03,8806.0,109.6888,109.7441,109.6611,109.7256,8806.0
2019-05-24 12:45:00,119.02,119.03,118.97,118.98,4402.0,109.7164,109.7256,109.6703,109.6796,4402.0
2019-05-24 12:50:00,119.0,119.0,118.91,118.93,8676.0,109.698,109.698,109.615,109.6335,8676.0
2019-05-24 12:55:00,118.93,118.98,118.9,118.98,7191.0,109.6335,109.6796,109.6058,109.6796,7191.0
2019-05-24 13:00:00,118.98,119.04,118.9,118.91,9371.0,109.6796,109.7349,109.6058,109.615,9371.0
2019-05-24 13:05:00,118.92,118.94,118.89,118.91,8002.0,109.6242,109.6427,109.5966,109.615,8002.0
2019-05-24 13:10:00,118.91,118.91,118.82,118.86,8651.0,109.615,109.615,109.5321,109.5689,8651.0
2019-05-24 13:15:00,118.87,118.92,118.87,118.9,6200.0,109.5782,109.6242,109.5782,109.6058,6200.0
2019-05-24 13:20:00,118.92,118.95,118.84,118.86,7167.0,109.6242,109.6519,109.5505,109.5689,7167.0
2019-05-24 13:25:00,118.87,118.92,118.87,118.89,7981.0,109.5782,109.6242,109.5782,109.5966,7981.0
2019-05-24 13:30:00,118.9,118.93,118.87,118.9,4967.0,109.6058,109.6335,109.5782,109.6058,4967.0
2019-05-24 13:35:00,118.9,118.91,118.84,118.91,11153.0,109.6058,109.615,109.5505,109.615,11153.0
2019-05-24 13:40:00,118.91,118.96,118.89,118.96,7542.0,109.615,109.6611,109.5966,109.6611,7542.0
2019-05-24 13:45:00,118.97,119.0,118.95,118.99,6301.0,109.6703,109.698,109.6519,109.6888,6301.0
2019-05-24 13:50:00,119.0,119.04,118.97,119.0,7390.0,109.698,109.7349,109.6703,109.698,7390.0
2019-05-24 13:55:00,118.97,118.99,118.95,118.96,8307.0,109.6703,109.6888,109.6519,109.6611,8307.0
2019-05-24 14:00:00,118.97,119.02,118.95,118.98,37798.0,109.6703,109.7164,109.6519,109.6796,37798.0
2019-05-24 14:05:00,118.96,118.96,118.83,118.89,10222.0,109.6611,109.6611,109.5413,109.5966,10222.0
2019-05-24 14:10:00,118.88,118.9,118.82,118.83,12867.0,109.5874,109.6058,109.5321,109.5413,12867.0
2019-05-24 14:15:00,118.81,118.91,118.8,118.87,9351.0,109.5228,109.615,109.5136,109.5782,9351.0
2019-05-24 14:20:00,118.88,118.88,118.84,118.86,5164.0,109.5874,109.5874,109.5505,109.5689,5164.0
2019-05-24 14:25:00,118.88,118.92,118.87,118.88,7394.0,109.5874,109.6242,109.5782,109.5874,7394.0
2019-05-24 14:30:00,118.88,118.96,118.88,118.95,11142.0,109.5874,109.6611,109.5874,109.6519,11142.0
2019-05-24 14:35:00,118.93,119.04,118.92,119.03,9500.0,109.6335,109.7349,109.6242,109.7256,9500.0
2019-05-24 14:40:00,119.03,119.1,119.03,119.1,8591.0,109.7256,109.7902,109.7256,109.7902,8591.0
2019-05-24 14:45:00,119.09,119.13,119.05,119.05,8933.0,109.781,109.8178,109.7441,109.7441,8933.0
2019-05-24 14:50:00,119.05,119.13,119.05,119.11,32739.0,109.7441,109.8178,109.7441,109.7994,32739.0
2019-05-24 14:55:00,119.11,119.2,119.11,119.2,13118.0,109.7994,109.8824,109.7994,109.8824,13118.0
2019-05-24 15:00:00,119.2,119.26,119.19,119.24,11986.0,109.8824,109.9377,109.8731,109.9192,11986.0
2019-05-24 15:05:00,119.24,119.35,119.22,119.31,33989.0,109.9192,110.0206,109.9008,109.9838,33989.0
2019-05-24 15:10:00,119.3,119.31,119.17,119.3,29906.0,109.9745,109.9838,109.8547,109.9745,29906.0
2019-05-24 15:15:00,119.3,119.3,119.18,119.21,11597.0,109.9745,109.9745,109.8639,109.8916,11597.0
2019-05-24 15:20:00,119.2,119.27,119.2,119.26,13841.0,109.8824,109.9469,109.8824,109.9377,13841.0
2019-05-24 15:25:00,119.26,119.33,119.24,119.29,14031.0,109.9377,110.0022,109.9192,109.9653,14031.0
2019-05-24 15:30:00,119.29,119.33,119.23,119.3,34596.0,109.9653,110.0022,109.91,109.9745,34596.0
2019-05-24 15:35:00,119.3,119.35,119.29,119.3,20009.0,109.9745,110.0206,109.9653,109.9745,20009.0
2019-05-24 15:40:00,119.3,119.33,119.28,119.3,29751.0,109.9745,110.0022,109.9561,109.9745,29751.0
2019-05-24 15:45:00,119.3,119.39,119.28,119.39,50487.0,109.9745,110.0575,109.9561,110.0575,50487.0
2019-05-24 15:50:00,119.37,119.43,119.35,119.43,76250.0,110.0391,110.0944,110.0206,110.0944,76250.0
2019-05-24 15:55:00,119.43,119.53,119.41,119.52,263728.0,110.0944,110.1866,110.0759,110.1773,263728.0
2019-05-28 09:30:00,119.36,119.72,119.27,119.35,114679.0,110.0299,110.3617,109.9469,110.0206,114679.0
2019-05-28 09:35:00,119.38,119.68,119.3,119.57,50806.0,110.0483,110.3248,109.9745,110.2234,50806.0
2019-05-28 09:40:00,119.56,119.73,119.5,119.57,28035.0,110.2142,110.3709,110.1589,110.2234,28035.0
2019-05-28 09:45:00,119.57,119.71,119.47,119.59,33256.0,110.2234,110.3525,110.1313,110.2419,33256.0
2019-05-28 09:50:00,119.61,119.71,119.54,119.7,15496.0,110.2603,110.3525,110.1958,110.3433,15496.0
2019-05-28 09:55:00,119.7,120.0,119.68,119.89,47863.0,110.3433,110.6198,110.3248,110.5184,47863.0
2019-05-28 10:00:00,119.91,119.99,119.6,119.64,25824.0,110.5369,110.6106,110.2511,110.288,25824.0
2019-05-28 10:05:00,119.64,119.72,119.61,119.61,15152.0,110.288,110.3617,110.2603,110.2603,15152.0
2019-05-28 10:10:00,119.6,119.91,119.6,119.82,40058.0,110.2511,110.5369,110.2511,110.4539,40058.0
2019-05-28 10:15:00,119.83,119.87,119.71,119.77,15631.0,110.4631,110.5,110.3525,110.4078,15631.0
2019-05-28 10:20:00,119.77,119.86,119.75,119.8,7863.0,110.4078,110.4908,110.3894,110.4355,7863.0
2019-05-28 10:25:00,119.83,119.88,119.79,119.88,7183.0,110.4631,110.5092,110.4262,110.5092,7183.0
2019-05-28 10:30:00,119.88,119.88,119.72,119.82,14602.0,110.5092,110.5092,110.3617,110.4539,14602.0
2019-05-28 10:35:00,119.81,119.87,119.76,119.78,13185.0,110.4447,110.5,110.3986,110.417,13185.0
2019-05-28 10:40:00,119.79,119.87,119.78,119.83,13306.0,110.4262,110.5,110.417,110.4631,13306.0
2019-05-28 10:45:00,119.82,119.86,119.78,119.82,41029.0,110.4539,110.4908,110.417,110.4539,41029.0
2019-05-28 10:50:00,119.84,119.85,119.74,119.81,16150.0,110.4723,110.4815,110.3801,110.4447,16150.0
2019-05-28 10:55:00,119.8,119.88,119.75,119.8,23050.0,110.4355,110.5092,110.3894,110.4355,23050.0
2019-05-28 11:00:00,119.79,119.96,119.79,119.95,13433.0,110.4262,110.583,110.4262,110.5737,13433.0
2019-05-28 11:05:00,119.96,120.03,119.93,120.01,13483.0,110.583,110.6475,110.5553,110.629,13483.0
2019-05-28 11:10:00,120.03,120.12,120.03,120.08,24465.0,110.6475,110.7304,110.6475,110.6936,24465.0
2019-05-28 11:15:00,120.07,120.07,119.99,120.01,19901.0,110.6844,110.6844,110.6106,110.629,19901.0
2019-05-28 11:20:00,120.01,120.05,119.97,119.98,15863.0,110.629,110.6659,110.5922,110.6014,15863.0
2019-05-28 11:25:00,119.98,120.03,119.93,119.94,15005.0,110.6014,110.6475,110.5553,110.5645,15005.0
2019-05-28 11:30:00,119.94,119.96,119.75,119.77,19040.0,110.5645,110.583,110.3894,110.4078,19040.0
2019-05-28 11:35:00,119.75,119.82,119.68,119.68,9032.0,110.3894,110.4539,110.3248,110.3248,9032.0
2019-05-28 11:40:00,119.71,119.8,119.71,119.74,11868.0,110.3525,110.4355,110.3525,110.3801,11868.0
2019-05-28 11:45:00,119.73,119.79,119.7,119.74,5834.0,110.3709,110.4262,110.3433,110.3801,5834.0
2019-05-28 11:50:00,119.69,119.69,119.6,119.65,7193.0,110.3341,110.3341,110.2511,110.2972,7193.0
2019-05-28 11:55:00,119.63,119.79,119.63,119.77,10167.0,110.2787,110.4262,110.2787,110.4078,10167.0
2019-05-28 12:00:00,119.78,119.84,119.73,119.83,9624.0,110.417,110.4723,110.3709,110.4631,9624.0
2019-05-28 12:05:00,119.83,119.87,119.81,119.81,8780.0,110.4631,110.5,110.4447,110.4447,8780.0
2019-05-28 12:10:00,119.78,119.85,119.76,119.81,8370.0,110.417,110.4815,110.3986,110.4447,8370.0
2019-05-28 12:15:00,119.82,119.85,119.81,119.82,4982.0,110.4539,110.4815,110.4447,110.4539,4982.0
2019-05-28 12:20:00,119.81,119.92,119.81,119.91,5982.0,110.4447,110.5461,110.4447,110.5369,5982.0
2019-05-28 12:25:00,119.91,119.91,119.82,119.88,16821.0,110.5369,110.5369,110.4539,110.5092,16821.0
2019-05-28 12:30:00,119.88,119.94,119.83,119.84,12450.0,110.5092,110.5645,110.4631,110.4723,12450.0
2019-05-28 12:35:00,119.81,119.85,119.77,119.78,11494.0,110.4447,110.4815,110.4078,110.417,11494.0
2019-05-28 12:40:00,119.77,119.78,119.66,119.66,5700.0,110.4078,110.417,110.3064,110.3064,5700.0
2019-05-28 12:45:00,119.67,119.78,119.64,119.73,5592.0,110.3156,110.417,110.288,110.3709,5592.0
2019-05-28 12:50:00,119.7,119.74,119.64,119.65,5907.0,110.3433,110.3801,110.288,110.2972,5907.0
2019-05-28 12:55:00,119.66,119.68,119.57,119.59,6856.0,110.3064,110.3248,110.2234,110.2419,6856.0
2019-05-28 13:00:00,119.59,119.64,119.54,119.57,5946.0,110.2419,110.288,110.1958,110.2234,5946.0
2019-05-28 13:05:00,119.56,119.6,119.54,119.54,6910.0,110.2142,110.2511,110.1958,110.1958,6910.0
2019-05-28 13:10:00,119.52,119.57,119.51,119.53,5142.0,110.1773,110.2234,110.1681,110.1866,5142.0
2019-05-28 13:15:00,119.54,119.64,119.53,119.62,6158.0,110.1958,110.288,110.1866,110.2695,6158.0
2019-05-28 13:20:00,119.61,119.65,119.6,119.63,4200.0,110.2603,110.2972,110.2511,110.2787,4200.0
2019-05-28 13:25:00,119.63,119.63,119.54,119.57,4952.0,110.2787,110.2787,110.1958,110.2234,4952.0
2019-05-28 13:30:00,119.56,119.57,119.51,119.55,6900.0,110.2142,110.2234,110.1681,110.205,6900.0
2019-05-28 13:35:00,119.55,119.59,119.5,119.53,8708.0,110.205,110.2419,110.1589,110.1866,8708.0
2019-05-28 13:40:00,119.5,119.56,119.49,119.49,6018.0,110.1589,110.2142,110.1497,110.1497,6018.0
2019-05-28 13:45:00,119.49,119.53,119.48,119.48,6275.0,110.1497,110.1866,110.1405,110.1405,6275.0
2019-05-28 13:50:00,119.48,119.51,119.48,119.48,4442.0,110.1405,110.1681,110.1405,110.1405,4442.0
2019-05-28 13:55:00,119.48,119.5,119.44,119.47,8546.0,110.1405,110.1589,110.1036,110.1313,8546.0
2019-05-28 14:00:00,119.46,119.47,119.35,119.35,10312.0,110.122,110.1313,110.0206,110.0206,10312.0
2019-05-28 14:05:00,119.35,119.37,119.3,119.31,6715.0,110.0206,110.0391,109.9745,109.9838,6715.0
2019-05-28 14:10:00,119.3,119.32,119.16,119.22,10490.0,109.9745,109.993,109.8455,109.9008,10490.0
2019-05-28 14:15:00,119.24,119.3,119.19,119.19,9760.0,109.9192,109.9745,109.8731,109.8731,9760.0
2019-05-28 14:20:00,119.17,119.2,119.13,119.17,9875.0,109.8547,109.8824,109.8178,109.8547,9875.0
2019-05-28 14:25:00,119.18,119.18,119.09,119.14,9446.0,109.8639,109.8639,109.781,109.827,9446.0
2019-05-28 14:30:00,119.11,119.17,119.07,119.17,9017.0,109.7994,109.8547,109.7625,109.8547,9017.0
2019-05-28 14:35:00,119.15,119.15,119.03,119.03,8918.0,109.8363,109.8363,109.7256,109.7256,8918.0
2019-05-28 14:40:00,119.04,119.06,118.97,118.97,10292.0,109.7349,109.7533,109.6703,109.6703,10292.0
2019-05-28 14:45:00,118.98,119.05,118.96,119.0,17902.0,109.6796,109.7441,109.6611,109.698,17902.0
2019-05-28 14:50:00,118.98,118.99,118.88,118.89,9733.0,109.6796,109.6888,109.5874,109.5966,9733.0
2019-05-28 14:55:00,118.89,119.02,118.89,118.99,10407.0,109.5966,109.7164,109.5966,109.6888,10407.0
2019-05-28 15:00:00,118.97,118.99,118.8,118.8,32906.0,109.6703,109.6888,109.5136,109.5136,32906.0
2019-05-28 15:05:00,118.82,118.86,118.78,118.79,16220.0,109.5321,109.5689,109.4952,109.5044,16220.0
2019-05-28 15:10:00,118.8,118.81,118.69,118.72,12488.0,109.5136,109.5228,109.4122,109.4399,12488.0
2019-05-28 15:15:00,118.72,118.86,118.72,118.85,17229.0,109.4399,109.5689,109.4399,109.5597,17229.0
2019-05-28 15:20:00,118.82,118.84,118.75,118.82,8390.0,109.5321,109.5505,109.4675,109.5321,8390.0
2019-05-28 15:25:00,118.82,118.87,118.72,118.75,11284.0,109.5321,109.5782,109.4399,109.4675,11284.0
2019-05-28 15:30:00,118.75,118.8,118.61,118.61,34163.0,109.4675,109.5136,109.3385,109.3385,34163.0
2019-05-28 15:35:00,118.6,118.65,118.49,118.56,52288.0,109.3293,109.3754,109.2279,109.2924,52288.0
2019-05-28 15:40:00,118.55,118.55,118.36,118.44,36451.0,109.2832,109.2832,109.108,109.1818,36451.0
2019-05-28 15:45:00,118.42,118.48,118.3,118.33,44003.0,109.1633,109.2186,109.0527,109.0804,44003.0
2019-05-28 15:50:00,118.29,118.46,118.27,118.35,64412.0,109.0435,109.2002,109.0251,109.0988,64412.0
2019-05-28 15:55:00,118.34,118.38,118.18,118.18,156169.0,109.0896,109.1265,108.9421,108.9421,156169.0
2019-05-29 09:30:00,117.71,117.81,117.37,117.75,42392.0,108.5088,108.601,108.1954,108.5457,42392.0
2019-05-29 09:35:00,117.75,117.8,117.43,117.46,23172.0,108.5457,108.5918,108.2507,108.2784,23172.0
2019-05-29 09:40:00,117.46,117.5,117.03,117.22,20710.0,108.2784,108.3152,107.882,108.0571,20710.0
2019-05-29 09:45:00,117.24,117.32,117.07,117.07,22589.0,108.0756,108.1493,107.9189,107.9189,22589.0
2019-05-29 09:50:00,117.04,117.04,116.87,117.01,21894.0,107.8912,107.8912,107.7345,107.8635,21894.0
2019-05-29 09:55:00,117.01,117.06,116.75,116.8,29824.0,107.8635,107.9096,107.6239,107.67,29824.0
2019-05-29 10:00:00,116.8,116.8,116.56,116.69,36973.0,107.67,107.67,107.4487,107.5686,36973.0
2019-05-29 10:05:00,116.68,116.77,116.45,116.54,33324.0,107.5593,107.6423,107.3473,107.4303,33324.0
2019-05-29 10:10:00,116.56,116.97,116.52,116.97,20391.0,107.4487,107.8267,107.4118,107.8267,20391.0
2019-05-29 10:15:00,116.99,117.1,116.99,117.08,23123.0,107.8451,107.9465,107.8451,107.9281,23123.0
2019-05-29 10:20:00,117.1,117.17,116.99,117.01,16849.0,107.9465,108.011,107.8451,107.8635,16849.0
2019-05-29 10:25:00,117.02,117.1,117.0,117.09,20671.0,107.8728,107.9465,107.8543,107.9373,20671.0
2019-05-29 10:30:00,117.09,117.12,117.01,117.08,15297.0,107.9373,107.9649,107.8635,107.9281,15297.0
2019-05-29 10:35:00,117.07,117.07,116.97,117.0,7873.0,107.9189,107.9189,107.8267,107.8543,7873.0
2019-05-29 10:40:00,116.97,117.01,116.9,116.92,14498.0,107.8267,107.8635,107.7621,107.7806,14498.0
2019-05-29 10:45:00,116.94,116.94,116.8,116.85,10370.0,107.799,107.799,107.67,107.7161,10370.0
2019-05-29 10:50:00,116.84,116.92,116.76,116.83,12113.0,107.7068,107.7806,107.6331,107.6976,12113.0
2019-05-29 10:55:00,116.82,116.9,116.81,116.82,9891.0,107.6884,107.7621,107.6792,107.6884,9891.0
2019-05-29 11:00:00,116.81,116.99,116.8,116.94,18577.0,107.6792,107.8451,107.67,107.799,18577.0
2019-05-29 11:05:00,116.92,117.13,116.89,117.1,13662.0,107.7806,107.9742,107.7529,107.9465,13662.0
2019-05-29 11:10:00,117.11,117.11,116.92,116.93,8855.0,107.9557,107.9557,107.7806,107.7898,8855.0
2019-05-29 11:15:00,116.93,117.08,116.91,117.06,6446.0,107.7898,107.9281,107.7714,107.9096,6446.0
2019-05-29 11:20:00,117.05,117.08,116.78,116.86,13089.0,107.9004,107.9281,107.6515,107.7253,13089.0
2019-05-29 11:25:00,116.82,116.88,116.73,116.73,10222.0,107.6884,107.7437,107.6054,107.6054,10222.0
2019-05-29 11:30:00,116.76,116.77,116.6,116.66,12065.0,107.6331,107.6423,107.4856,107.5409,12065.0
2019-05-29 11:35:00,116.67,116.7,116.52,116.52,19222.0,107.5501,107.5778,107.4118,107.4118,19222.0
2019-05-29 11:40:00,116.51,116.53,116.29,116.36,10333.0,107.4026,107.4211,107.1998,107.2644,10333.0
2019-05-29 11:45:00,116.35,116.4,116.18,116.22,24068.0,107.2551,107.3012,107.0984,107.1353,24068.0
2019-05-29 11:50:00,116.21,116.29,116.04,116.11,18888.0,107.1261,107.1998,106.9694,107.0339,18888.0
2019-05-29 11:55:00,116.1,116.21,116.07,116.21,11707.0,107.0247,107.1261,106.997,107.1261,11707.0
2019-05-29 12:00:00,116.21,116.28,116.16,116.28,14974.0,107.1261,107.1906,107.08,107.1906,14974.0
2019-05-29 12:05:00,116.26,116.34,116.2,116.33,18345.0,107.1722,107.2459,107.1169,107.2367,18345.0
2019-05-29 12:10:00,116.31,116.4,116.21,116.37,28167.0,107.2183,107.3012,107.1261,107.2736,28167.0
2019-05-29 12:15:00,116.39,116.46,116.34,116.45,13136.0,107.292,107.3565,107.2459,107.3473,13136.0
2019-05-29 12:20:00,116.44,116.45,116.35,116.42,12837.0,107.3381,107.3473,107.2551,107.3197,12837.0
2019-05-29 12:25:00,116.43,116.58,116.41,116.57,30945.0,107.3289,107.4672,107.3104,107.4579,30945.0
2019-05-29 12:30:00,116.56,116.68,116.54,116.68,19810.0,107.4487,107.5593,107.4303,107.5593,19810.0
2019-05-29 12:35:00,116.67,116.75,116.59,116.62,20536.0,107.5501,107.6239,107.4764,107.504,20536.0
2019-05-29 12:40:00,116.63,116.66,116.58,116.65,7415.0,107.5133,107.5409,107.4672,107.5317,7415.0
2019-05-29 12:45:00,116.66,116.72,116.62,116.66,9962.0,107.5409,107.5962,107.504,107.5409,9962.0
2019-05-29 12:50:00,116.66,116.71,116.58,116.6,7292.0,107.5409,107.587,107.4672,107.4856,7292.0
2019-05-29 12:55:00,116.59,116.59,116.47,116.5,9819.0,107.4764,107.4764,107.3658,107.3934,9819.0
2019-05-29 13:00:00,116.5,116.55,116.46,116.51,10589.0,107.3934,107.4395,107.3565,107.4026,10589.0
2019-05-29 13:05:00,116.52,116.9,116.52,116.9,10412.0,107.4118,107.7621,107.4118,107.7621,10412.0
2019-05-29 13:10:00,116.88,116.98,116.75,116.8,18009.0,107.7437,107.8359,107.6239,107.67,18009.0
2019-05-29 13:15:00,116.8,116.89,116.74,116.83,39666.0,107.67,107.7529,107.6147,107.6976,39666.0
2019-05-29 13:20:00,116.83,116.9,116.73,116.87,10750.0,107.6976,107.7621,107.6054,107.7345,10750.0
2019-05-29 13:25:00,116.88,116.91,116.77,116.9,10933.0,107.7437,107.7714,107.6423,107.7621,10933.0
2019-05-29 13:30:00,116.88,116.91,116.82,116.83,13395.0,107.7437,107.7714,107.6884,107.6976,13395.0
2019-05-29 13:35:00,116.83,116.87,116.8,116.83,11255.0,107.6976,107.7345,107.67,107.6976,11255.0
2019-05-29 13:40:00,116.83,116.86,116.74,116.77,11375.0,107.6976,107.7253,107.6147,107.6423,11375.0
2019-05-29 13:45:00,116.79,116.9,116.78,116.81,18766.0,107.6607,107.7621,107.6515,107.6792,18766.0
2019-05-29 13:50:00,116.81,116.9,116.77,116.8,26809.0,107.6792,107.7621,107.6423,107.67,26809.0
2019-05-29 13:55:00,116.81,116.84,116.77,116.78,14000.0,107.6792,107.7068,107.6423,107.6515,14000.0
2019-05-29 14:00:00,116.8,116.91,116.8,116.83,22469.0,107.67,107.7714,107.67,107.6976,22469.0
2019-05-29 14:05:00,116.86,116.89,116.74,116.74,12316.0,107.7253,107.7529,107.6147,107.6147,12316.0
2019-05-29 14:10:00,116.74,116.79,116.68,116.74,13153.0,107.6147,107.6607,107.5593,107.6147,13153.0
2019-05-29 14:15:00,116.75,116.82,116.73,116.79,15390.0,107.6239,107.6884,107.6054,107.6607,15390.0
2019-05-29 14:20:00,116.78,116.84,116.76,116.8,18958.0,107.6515,107.7068,107.6331,107.67,18958.0
2019-05-29 14:25:00,116.79,116.88,116.75,116.87,15331.0,107.6607,107.7437,107.6239,107.7345,15331.0
2019-05-29 14:30:00,116.87,116.87,116.7,116.74,12723.0,107.7345,107.7345,107.5778,107.6147,12723.0
2019-05-29 14:35:00,116.73,116.73,116.51,116.56,15839.0,107.6054,107.6054,107.4026,107.4487,15839.0
2019-05-29 14:40:00,116.57,116.57,116.36,116.38,12482.0,107.4579,107.4579,107.2644,107.2828,12482.0
2019-05-29 14:45:00,116.4,116.48,116.39,116.47,13982.0,107.3012,107.375,107.292,107.3658,13982.0
2019-05-29 14:50:00,116.46,116.46,116.34,116.35,18292.0,107.3565,107.3565,107.2459,107.2551,18292.0
2019-05-29 14:55:00,116.33,116.41,116.3,116.4,17810.0,107.2367,107.3104,107.209,107.3012,17810.0
2019-05-29 15:00:00,116.4,116.4,116.2,116.26,15703.0,107.3012,107.3012,107.1169,107.1722,15703.0
2019-05-29 15:05:00,116.26,116.33,116.19,116.3,14603.0,107.1722,107.2367,107.1076,107.209,14603.0
2019-05-29 15:10:00,116.32,116.4,116.28,116.4,15904.0,107.2275,107.3012,107.1906,107.3012,15904.0
2019-05-29 15:15:00,116.39,116.45,116.32,116.32,17573.0,107.292,107.3473,107.2275,107.2275,17573.0
2019-05-29 15:20:00,116.31,116.54,116.28,116.51,22916.0,107.2183,107.4303,107.1906,107.4026,22916.0
2019-05-29 15:25:00,116.52,116.67,116.5,116.64,20790.0,107.4118,107.5501,107.3934,107.5225,20790.0
2019-05-29 15:30:00,116.66,116.88,116.6,116.88,33869.0,107.5409,107.7437,107.4856,107.7437,33869.0
2019-05-29 15:35:00,116.87,116.94,116.82,116.84,50609.0,107.7345,107.799,107.6884,107.7068,50609.0
2019-05-29 15:40:00,116.84,116.95,116.83,116.91,50123.0,107.7068,107.8082,107.6976,107.7714,50123.0
2019-05-29 15:45:00,116.92,116.92,116.82,116.86,48834.0,107.7806,107.7806,107.6884,107.7253,48834.0
2019-05-29 15:50:00,116.86,116.86,116.78,116.85,100546.0,107.7253,107.7253,107.6515,107.7161,100546.0
2019-05-29 15:55:00,116.86,117.11,116.85,116.99,197254.0,107.7253,107.9557,107.7161,107.8451,197254.0
2019-05-30 09:30:00,117.21,117.31,116.78,116.91,39891.0,108.0479,108.1401,107.6515,107.7714,39891.0
2019-05-30 09:35:00,116.98,117.02,116.64,116.73,15615.0,107.8359,107.8728,107.5225,107.6054,15615.0
2019-05-30 09:40:00,116.68,116.76,116.51,116.52,18405.0,107.5593,107.6331,107.4026,107.4118,18405.0
2019-05-30 09:45:00,116.57,116.71,116.4,116.43,32272.0,107.4579,107.587,107.3012,107.3289,32272.0
2019-05-30 09:50:00,116.45,116.72,116.44,116.58,24091.0,107.3473,107.5962,107.3381,107.4672,24091.0
2019-05-30 09:55:00,116.58,116.79,116.56,116.77,18045.0,107.4672,107.6607,107.4487,107.6423,18045.0
2019-05-30 10:00:00,116.79,116.86,116.71,116.86,18260.0,107.6607,107.7253,107.587,107.7253,18260.0
2019-05-30 10:05:00,116.91,116.93,116.73,116.8,15735.0,107.7714,107.7898,107.6054,107.67,15735.0
2019-05-30 10:10:00,116.81,117.07,116.81,117.02,17313.0,107.6792,107.9189,107.6792,107.8728,17313.0
2019-05-30 10:15:00,117.07,117.07,116.94,117.0,11897.0,107.9189,107.9189,107.799,107.8543,11897.0
2019-05-30 10:20:00,116.99,117.21,116.96,117.18,13052.0,107.8451,108.0479,107.8175,108.0203,13052.0
2019-05-30 10:25:00,117.17,117.19,117.03,117.04,19167.0,108.011,108.0295,107.882,107.8912,19167.0
2019-05-30 10:30:00,117.06,117.12,117.04,117.12,13449.0,107.9096,107.9649,107.8912,107.9649,13449.0
2019-05-30 10:35:00,117.12,117.12,116.98,116.99,18737.0,107.9649,107.9649,107.8359,107.8451,18737.0
2019-05-30 10:40:00,117.01,117.1,116.95,116.95,13430.0,107.8635,107.9465,107.8082,107.8082,13430.0
2019-05-30 10:45:00,116.93,117.0,116.85,116.89,15002.0,107.7898,107.8543,107.7161,107.7529,15002.0
2019-05-30 10:50:00,116.89,116.91,116.69,116.7,12116.0,107.7529,107.7714,107.5686,107.5778,12116.0
2019-05-30 10:55:00,116.7,116.76,116.64,116.66,13112.0,107.5778,107.6331,107.5225,107.5409,13112.0
2019-05-30 11:00:00,116.65,116.71,116.52,116.59,11017.0,107.5317,107.587,107.4118,107.4764,11017.0
2019-05-30 11:05:00,116.57,116.66,116.49,116.64,11287.0,107.4579,107.5409,107.3842,107.5225,11287.0
2019-05-30 11:10:00,116.63,116.79,116.6,116.78,8024.0,107.5133,107.6607,107.4856,107.6515,8024.0
2019-05-30 11:15:00,116.77,116.81,116.69,116.69,10506.0,107.6423,107.6792,107.5686,107.5686,10506.0
2019-05-30 11:20:00,116.71,116.78,116.64,116.64,8659.0,107.587,107.6515,107.5225,107.5225,8659.0
2019-05-30 11:25:00,116.64,116.81,116.64,116.74,17937.0,107.5225,107.6792,107.5225,107.6147,17937.0
2019-05-30 11:30:00,116.75,116.78,116.59,116.61,17674.0,107.6239,107.6515,107.4764,107.4948,17674.0
2019-05-30 11:35:00,116.62,116.7,116.62,116.67,10796.0,107.504,107.5778,107.504,107.5501,10796.0
2019-05-30 11:40:00,116.66,116.7,116.5,116.53,17735.0,107.5409,107.5778,107.3934,107.4211,17735.0
2019-05-30 11:45:00,116.52,116.65,116.51,116.65,11142.0,107.4118,107.5317,107.4026,107.5317,11142.0
2019-05-30 11:50:00,116.64,116.66,116.51,116.53,10330.0,107.5225,107.5409,107.4026,107.4211,10330.0
2019-05-30 11:55:00,116.54,116.68,116.51,116.65,8972.0,107.4303,107.5593,107.4026,107.5317,8972.0
2019-05-30 12:00:00,116.66,116.74,116.62,116.66,9193.0,107.5409,107.6147,107.504,107.5409,9193.0
2019-05-30 12:05:00,116.66,116.71,116.55,116.59,20446.0,107.5409,107.587,107.4395,107.4764,20446.0
2019-05-30 12:10:00,116.59,116.6,116.45,116.47,14919.0,107.4764,107.4856,107.3473,107.3658,14919.0
2019-05-30 12:15:00,116.49,116.57,116.46,116.49,19601.0,107.3842,107.4579,107.3565,107.3842,19601.0
2019-05-30 12:20:00,116.48,116.53,116.4,116.5,20986.0,107.375,107.4211,107.3012,107.3934,20986.0
2019-05-30 12:25:00,116.5,116.53,116.47,116.51,10629.0,107.3934,107.4211,107.3658,107.4026,10629.0
2019-05-30 12:30:00,116.51,116.67,116.51,116.67,7100.0,107.4026,107.5501,107.4026,107.5501,7100.0
2019-05-30 12:35:00,116.67,116.81,116.66,116.78,8279.0,107.5501,107.6792,107.5409,107.6515,8279.0
2019-05-30 12:40:00,116.77,116.89,116.77,116.86,11705.0,107.6423,107.7529,107.6423,107.7253,11705.0
2019-05-30 12:45:00,116.85,116.92,116.83,116.92,6659.0,107.7161,107.7806,107.6976,107.7806,6659.0
2019-05-30 12:50:00,116.94,116.94,116.88,116.9,7074.0,107.799,107.799,107.7437,107.7621,7074.0
2019-05-30 12:55:00,116.89,116.9,116.84,116.87,8099.0,107.7529,107.7621,107.7068,107.7345,8099.0
2019-05-30 13:00:00,116.88,117.01,116.86,116.86,17426.0,107.7437,107.8635,107.7253,107.7253,17426.0
2019-05-30 13:05:00,116.87,116.9,116.84,116.88,11847.0,107.7345,107.7621,107.7068,107.7437,11847.0
2019-05-30 13:10:00,116.89,116.89,116.84,116.85,3775.0,107.7529,107.7529,107.7068,107.7161,3775.0
2019-05-30 13:15:00,116.86,116.87,116.78,116.8,6737.0,107.7253,107.7345,107.6515,107.67,6737.0
2019-05-30 13:20:00,116.79,116.83,116.74,116.79,6704.0,107.6607,107.6976,107.6147,107.6607,6704.0
2019-05-30 13:25:00,116.77,116.8,116.73,116.8,6060.0,107.6423,107.67,107.6054,107.67,6060.0
2019-05-30 13:30:00,116.8,116.8,116.66,116.67,7699.0,107.67,107.67,107.5409,107.5501,7699.0
2019-05-30 13:35:00,116.68,116.68,116.53,116.56,10540.0,107.5593,107.5593,107.4211,107.4487,10540.0
2019-05-30 13:40:00,116.55,116.55,116.45,116.45,10629.0,107.4395,107.4395,107.3473,107.3473,10629.0
2019-05-30 13:45:00,116.45,116.5,116.45,116.5,9205.0,107.3473,107.3934,107.3473,107.3934,9205.0
2019-05-30 13:50:00,116.49,116.55,116.49,116.52,5098.0,107.3842,107.4395,107.3842,107.4118,5098.0
2019-05-30 13:55:00,116.53,116.65,116.52,116.65,7486.0,107.4211,107.5317,107.4118,107.5317,7486.0
2019-05-30 14:00:00,116.65,116.74,116.63,116.67,5696.0,107.5317,107.6147,107.5133,107.5501,5696.0
2019-05-30 14:05:00,116.66,116.66,116.58,116.6,7207.0,107.5409,107.5409,107.4672,107.4856,7207.0
2019-05-30 14:10:00,116.61,116.66,116.57,116.58,5499.0,107.4948,107.5409,107.4579,107.4672,5499.0
2019-05-30 14:15:00,116.58,116.64,116.56,116.6,8160.0,107.4672,107.5225,107.4487,107.4856,8160.0
2019-05-30 14:20:00,116.6,116.62,116.51,116.52,9647.0,107.4856,107.504,107.4026,107.4118,9647.0
2019-05-30 14:25:00,116.51,116.54,116.45,116.48,6762.0,107.4026,107.4303,107.3473,107.375,6762.0
2019-05-30 14:30:00,116.48,116.48,116.41,116.42,8726.0,107.375,107.375,107.3104,107.3197,8726.0
2019-05-30 14:35:00,116.42,116.42,116.15,116.18,9031.0,107.3197,107.3197,107.0708,107.0984,9031.0
2019-05-30 14:40:00,116.17,116.27,116.13,116.18,20611.0,107.0892,107.1814,107.0523,107.0984,20611.0
2019-05-30 14:45:00,116.17,116.29,116.13,116.29,14132.0,107.0892,107.1998,107.0523,107.1998,14132.0
2019-05-30 14:50:00,116.29,116.35,116.23,116.32,15670.0,107.1998,107.2551,107.1445,107.2275,15670.0
2019-05-30 14:55:00,116.32,116.42,116.31,116.4,10784.0,107.2275,107.3197,107.2183,107.3012,10784.0
2019-05-30 15:00:00,116.4,116.4,116.32,116.33,14120.0,107.3012,107.3012,107.2275,107.2367,14120.0
2019-05-30 15:05:00,116.34,116.36,116.1,116.17,32490.0,107.2459,107.2644,107.0247,107.0892,32490.0
2019-05-30 15:10:00,116.15,116.35,116.15,116.34,15413.0,107.0708,107.2551,107.0708,107.2459,15413.0
2019-05-30 15:15:00,116.34,116.47,116.29,116.37,23395.0,107.2459,107.3658,107.1998,107.2736,23395.0
2019-05-30 15:20:00,116.36,116.44,116.35,116.43,8459.0,107.2644,107.3381,107.2551,107.3289,8459.0
2019-05-30 15:25:00,116.43,116.57,116.41,116.52,13257.0,107.3289,107.4579,107.3104,107.4118,13257.0
2019-05-30 15:30:00,116.5,116.51,116.41,116.49,20877.0,107.3934,107.4026,107.3104,107.3842,20877.0
2019-05-30 15:35:00,116.5,116.78,116.5,116.73,22876.0,107.3934,107.6515,107.3934,107.6054,22876.0
2019-05-30 15:40:00,116.74,116.78,116.66,116.73,21010.0,107.6147,107.6515,107.5409,107.6054,21010.0
2019-05-30 15:45:00,116.72,116.8,116.62,116.76,29629.0,107.5962,107.67,107.504,107.6331,29629.0
2019-05-30 15:50:00,116.75,116.75,116.52,116.53,59453.0,107.6239,107.6239,107.4118,107.4211,59453.0
2019-05-30 15:55:00,116.54,116.77,116.54,116.7,104021.0,107.4303,107.6423,107.4303,107.5778,104021.0
2019-05-31 09:30:00,115.77,115.98,115.36,115.42,37833.0,106.7205,106.9141,106.3425,106.3978,37833.0
2019-05-31 09:35:00,115.38,115.78,115.34,115.69,17735.0,106.361,106.7297,106.3241,106.6467,17735.0
2019-05-31 09:40:00,115.69,115.77,115.51,115.57,33927.0,106.6467,106.7205,106.4808,106.5361,33927.0
2019-05-31 09:45:00,115.57,115.66,115.33,115.34,17514.0,106.5361,106.6191,106.3149,106.3241,17514.0
2019-05-31 09:50:00,115.35,115.42,115.16,115.23,32360.0,106.3333,106.3978,106.1582,106.2227,32360.0
2019-05-31 09:55:00,115.21,115.25,115.09,115.22,56564.0,106.2042,106.2411,106.0936,106.2135,56564.0
2019-05-31 10:00:00,115.2,115.27,115.12,115.13,25177.0,106.195,106.2596,106.1213,106.1305,25177.0
2019-05-31 10:05:00,115.12,115.33,115.09,115.21,18108.0,106.1213,106.3149,106.0936,106.2042,18108.0
2019-05-31 10:10:00,115.25,115.29,115.06,115.11,16242.0,106.2411,106.278,106.066,106.1121,16242.0
2019-05-31 10:15:00,115.13,115.22,115.08,115.11,16987.0,106.1305,106.2135,106.0844,106.1121,16987.0
2019-05-31 10:20:00,115.09,115.13,114.93,114.95,19087.0,106.0936,106.1305,105.9461,105.9646,19087.0
2019-05-31 10:25:00,114.94,115.06,114.94,114.99,20110.0,105.9554,106.066,105.9554,106.0014,20110.0
2019-05-31 10:30:00,114.99,115.15,114.95,115.09,22106.0,106.0014,106.1489,105.9646,106.0936,22106.0
2019-05-31 10:35:00,115.08,115.11,115.0,115.06,13252.0,106.0844,106.1121,106.0107,106.066,13252.0
2019-05-31 10:40:00,115.03,115.04,114.79,114.79,16637.0,106.0383,106.0475,105.8171,105.8171,16637.0
2019-05-31 10:45:00,114.78,115.06,114.75,115.06,35125.0,105.8079,106.066,105.7802,106.066,35125.0
2019-05-31 10:50:00,115.06,115.19,115.05,115.13,35095.0,106.066,106.1858,106.0568,106.1305,35095.0
2019-05-31 10:55:00,115.13,115.24,115.05,115.24,19473.0,106.1305,106.2319,106.0568,106.2319,19473.0
2019-05-31 11:00:00,115.22,115.47,115.17,115.34,9915.0,106.2135,106.4439,106.1674,106.3241,9915.0
2019-05-31 11:05:00,115.37,115.47,115.35,115.39,11404.0,106.3517,106.4439,106.3333,106.3702,11404.0
2019-05-31 11:10:00,115.38,115.43,115.37,115.38,16381.0,106.361,106.4071,106.3517,106.361,16381.0
2019-05-31 11:15:00,115.39,115.42,115.27,115.28,19845.0,106.3702,106.3978,106.2596,106.2688,19845.0
2019-05-31 11:20:00,115.29,115.52,115.28,115.46,13712.0,106.278,106.49,106.2688,106.4347,13712.0
2019-05-31 11:25:00,115.43,115.51,115.43,115.49,38082.0,106.4071,106.4808,106.4071,106.4624,38082.0
2019-05-31 11:30:00,115.5,115.57,115.46,115.53,37744.0,106.4716,106.5361,106.4347,106.4992,37744.0
2019-05-31 11:35:00,115.53,115.56,115.46,115.54,19022.0,106.4992,106.5269,106.4347,106.5085,19022.0
2019-05-31 11:40:00,115.55,115.64,115.53,115.61,10203.0,106.5177,106.6006,106.4992,106.573,10203.0
2019-05-31 11:45:00,115.61,115.65,115.6,115.61,10697.0,106.573,106.6099,106.5638,106.573,10697.0
2019-05-31 11:50:00,115.61,115.63,115.52,115.52,9941.0,106.573,106.5914,106.49,106.49,9941.0
2019-05-31 11:55:00,115.51,115.53,115.46,115.51,18826.0,106.4808,106.4992,106.4347,106.4808,18826.0
2019-05-31 12:00:00,115.5,115.5,115.36,115.4,13130.0,106.4716,106.4716,106.3425,106.3794,13130.0
2019-05-31 12:05:00,115.4,115.51,115.39,115.49,14900.0,106.3794,106.4808,106.3702,106.4624,14900.0
2019-05-31 12:10:00,115.48,115.55,115.45,115.55,7874.0,106.4531,106.5177,106.4255,106.5177,7874.0
2019-05-31 12:15:00,115.54,115.58,115.53,115.56,13930.0,106.5085,106.5453,106.4992,106.5269,13930.0
2019-05-31 12:20:00,115.57,115.61,115.42,115.43,10259.0,106.5361,106.573,106.3978,106.4071,10259.0
2019-05-31 12:25:00,115.43,115.51,115.43,115.51,9065.0,106.4071,106.4808,106.4071,106.4808,9065.0
2019-05-31 12:30:00,115.51,115.58,115.47,115.56,12662.0,106.4808,106.5453,106.4439,106.5269,12662.0
2019-05-31 12:35:00,115.58,115.59,115.37,115.39,13691.0,106.5453,106.5545,106.3517,106.3702,13691.0
2019-05-31 12:40:00,115.4,115.45,115.35,115.4,13709.0,106.3794,106.4255,106.3333,106.3794,13709.0
2019-05-31 12:45:00,115.4,115.48,115.39,115.42,10633.0,106.3794,106.4531,106.3702,106.3978,10633.0
2019-05-31 12:50:00,115.43,115.48,115.41,115.44,9789.0,106.4071,106.4531,106.3886,106.4163,9789.0
2019-05-31 12:55:00,115.46,115.5,115.36,115.43,24097.0,106.4347,106.4716,106.3425,106.4071,24097.0
2019-05-31 13:00:00,115.44,115.49,115.43,115.46,6372.0,106.4163,106.4624,106.4071,106.4347,6372.0
2019-05-31 13:05:00,115.47,115.53,115.44,115.49,11530.0,106.4439,106.4992,106.4163,106.4624,11530.0
2019-05-31 13:10:00,115.49,115.6,115.49,115.53,13845.0,106.4624,106.5638,106.4624,106.4992,13845.0
2019-05-31 13:15:00,115.53,115.54,115.48,115.48,8720.0,106.4992,106.5085,106.4531,106.4531,8720.0
2019-05-31 13:20:00,115.48,115.55,115.47,115.55,9228.0,106.4531,106.5177,106.4439,106.5177,9228.0
2019-05-31 13:25:00,115.55,115.55,115.49,115.54,20965.0,106.5177,106.5177,106.4624,106.5085,20965.0
2019-05-31 13:30:00,115.53,115.53,115.47,115.52,18994.0,106.4992,106.4992,106.4439,106.49,18994.0
2019-05-31 13:35:00,115.52,115.57,115.51,115.56,8301.0,106.49,106.5361,106.4808,106.5269,8301.0
2019-05-31 13:40:00,115.55,115.57,115.51,115.51,8163.0,106.5177,106.5361,106.4808,106.4808,8163.0
2019-05-31 13:45:00,115.53,115.67,115.53,115.64,10203.0,106.4992,106.6283,106.4992,106.6006,10203.0
2019-05-31 13:50:00,115.63,115.63,115.5,115.53,10863.0,106.5914,106.5914,106.4716,106.4992,10863.0
2019-05-31 13:55:00,115.55,115.6,115.53,115.55,11328.0,106.5177,106.5638,106.4992,106.5177,11328.0
2019-05-31 14:00:00,115.56,115.57,115.37,115.38,23524.0,106.5269,106.5361,106.3517,106.361,23524.0
2019-05-31 14:05:00,115.36,115.42,115.35,115.41,13643.0,106.3425,106.3978,106.3333,106.3886,13643.0
2019-05-31 14:10:00,115.39,115.43,115.27,115.28,20209.0,106.3702,106.4071,106.2596,106.2688,20209.0
2019-05-31 14:15:00,115.29,115.33,115.21,115.22,11765.0,106.278,106.3149,106.2042,106.2135,11765.0
2019-05-31 14:20:00,115.19,115.29,115.15,115.23,9692.0,106.1858,106.278,106.1489,106.2227,9692.0
2019-05-31 14:25:00,115.21,115.21,115.12,115.17,11015.0,106.2042,106.2042,106.1213,106.1674,11015.0
2019-05-31 14:30:00,115.16,115.21,115.04,115.04,20389.0,106.1582,106.2042,106.0475,106.0475,20389.0
2019-05-31 14:35:00,115.05,115.08,115.01,115.08,10921.0,106.0568,106.0844,106.0199,106.0844,10921.0
2019-05-31 14:40:00,115.05,115.27,115.05,115.26,19661.0,106.0568,106.2596,106.0568,106.2503,19661.0
2019-05-31 14:45:00,115.26,115.41,115.26,115.28,23554.0,106.2503,106.3886,106.2503,106.2688,23554.0
2019-05-31 14:50:00,115.29,115.4,115.29,115.35,18236.0,106.278,106.3794,106.278,106.3333,18236.0
2019-05-31 14:55:00,115.35,115.37,115.3,115.32,14627.0,106.3333,106.3517,106.2872,106.3057,14627.0
2019-05-31 15:00:00,115.33,115.35,115.19,115.21,14398.0,106.3149,106.3333,106.1858,106.2042,14398.0
2019-05-31 15:05:00,115.23,115.29,115.21,115.25,11960.0,106.2227,106.278,106.2042,106.2411,11960.0
2019-05-31 15:10:00,115.25,115.28,115.21,115.25,28184.0,106.2411,106.2688,106.2042,106.2411,28184.0
2019-05-31 15:15:00,115.27,115.29,115.1,115.11,22070.0,106.2596,106.278,106.1028,106.1121,22070.0
2019-05-31 15:20:00,115.11,115.14,114.87,114.88,34414.0,106.1121,106.1397,105.8908,105.9,34414.0
2019-05-31 15:25:00,114.87,114.92,114.79,114.87,26977.0,105.8908,105.9369,105.8171,105.8908,26977.0
2019-05-31 15:30:00,114.86,114.96,114.81,114.85,39358.0,105.8816,105.9738,105.8355,105.8724,39358.0
2019-05-31 15:35:00,114.86,114.86,114.6,114.63,42177.0,105.8816,105.8816,105.6419,105.6696,42177.0
2019-05-31 15:40:00,114.63,114.7,114.56,114.68,45453.0,105.6696,105.7341,105.6051,105.7157,45453.0
2019-05-31 15:45:00,114.67,114.8,114.65,114.73,37981.0,105.7065,105.8263,105.688,105.7618,37981.0
2019-05-31 15:50:00,114.73,114.84,114.69,114.69,64473.0,105.7618,105.8632,105.7249,105.7249,64473.0
2019-05-31 15:55:00,114.69,114.83,114.61,114.7,215243.0,105.7249,105.854,105.6511,105.7341,215243.0
2019-06-03 09:30:00,114.56,114.94,114.4,114.93,48240.0,105.6051,105.9554,105.4576,105.9461,48240.0
2019-06-03 09:35:00,114.93,115.14,114.78,114.97,19251.0,105.9461,106.1397,105.8079,105.983,19251.0
2019-06-03 09:40:00,115.0,115.28,115.0,115.26,30668.0,106.0107,106.2688,106.0107,106.2503,30668.0
2019-06-03 09:45:00,115.25,115.28,114.85,114.86,23677.0,106.2411,106.2688,105.8724,105.8816,23677.0
2019-06-03 09:50:00,114.87,114.93,114.82,114.84,16759.0,105.8908,105.9461,105.8447,105.8632,16759.0
2019-06-03 09:55:00,114.86,114.95,114.76,114.93,28098.0,105.8816,105.9646,105.7894,105.9461,28098.0
2019-06-03 10:00:00,114.89,115.01,114.5,114.72,32438.0,105.9093,106.0199,105.5497,105.7526,32438.0
2019-06-03 10:05:00,114.69,114.93,114.6,114.93,28151.0,105.7249,105.9461,105.6419,105.9461,28151.0
2019-06-03 10:10:00,114.92,115.14,114.88,115.14,19463.0,105.9369,106.1397,105.9,106.1397,19463.0
2019-06-03 10:15:00,115.13,115.27,115.04,115.25,11576.0,106.1305,106.2596,106.0475,106.2411,11576.0
2019-06-03 10:20:00,115.28,115.49,115.27,115.49,19212.0,106.2688,106.4624,106.2596,106.4624,19212.0
2019-06-03 10:25:00,115.49,115.82,115.47,115.71,44915.0,106.4624,106.7666,106.4439,106.6652,44915.0
2019-06-03 10:30:00,115.72,115.93,115.71,115.86,16431.0,106.6744,106.868,106.6652,106.8034,16431.0
2019-06-03 10:35:00,115.87,115.87,115.68,115.83,13496.0,106.8127,106.8127,106.6375,106.7758,13496.0
2019-06-03 10:40:00,115.83,115.85,115.73,115.79,16929.0,106.7758,106.7942,106.6836,106.7389,16929.0
2019-06-03 10:45:00,115.8,115.82,115.65,115.69,10912.0,106.7481,106.7666,106.6099,106.6467,10912.0
2019-06-03 10:50:00,115.7,115.76,115.64,115.76,11829.0,106.6559,106.7113,106.6006,106.7113,11829.0
2019-06-03 10:55:00,115.78,115.85,115.75,115.83,10517.0,106.7297,106.7942,106.702,106.7758,10517.0
2019-06-03 11:00:00,115.81,115.85,115.71,115.71,13745.0,106.7573,106.7942,106.6652,106.6652,13745.0
2019-06-03 11:05:00,115.72,115.77,115.55,115.63,10978.0,106.6744,106.7205,106.5177,106.5914,10978.0
2019-06-03 11:10:00,115.59,115.64,115.48,115.52,8577.0,106.5545,106.6006,106.4531,106.49,8577.0
2019-06-03 11:15:00,115.49,115.53,115.29,115.3,19846.0,106.4624,106.4992,106.278,106.2872,19846.0
2019-06-03 11:20:00,115.31,115.35,115.25,115.32,13767.0,106.2964,106.3333,106.2411,106.3057,13767.0
2019-06-03 11:25:00,115.32,115.38,115.28,115.3,11123.0,106.3057,106.361,106.2688,106.2872,11123.0
2019-06-03 11:30:00,115.29,115.43,115.23,115.39,14598.0,106.278,106.4071,106.2227,106.3702,14598.0
2019-06-03 11:35:00,115.38,115.39,115.18,115.18,14767.0,106.361,106.3702,106.1766,106.1766,14767.0
2019-06-03 11:40:00,115.18,115.19,114.88,115.08,26826.0,106.1766,106.1858,105.9,106.0844,26826.0
2019-06-03 11:45:00,115.06,115.1,114.73,114.73,41025.0,106.066,106.1028,105.7618,105.7618,41025.0
2019-06-03 11:50:00,114.74,114.8,114.59,114.71,37133.0,105.771,105.8263,105.6327,105.7433,37133.0
2019-06-03 11:55:00,114.71,114.71,114.53,114.59,17679.0,105.7433,105.7433,105.5774,105.6327,17679.0
2019-06-03 12:00:00,114.56,114.69,114.55,114.6,25226.0,105.6051,105.7249,105.5958,105.6419,25226.0
2019-06-03 12:05:00,114.59,114.63,114.41,114.45,14473.0,105.6327,105.6696,105.4668,105.5037,14473.0
2019-06-03 12:10:00,114.43,114.46,114.28,114.37,19221.0,105.4852,105.5129,105.3469,105.4299,19221.0
2019-06-03 12:15:00,114.39,114.45,114.3,114.45,15272.0,105.4483,105.5037,105.3654,105.5037,15272.0
2019-06-03 12:20:00,114.44,114.47,114.39,114.41,10490.0,105.4944,105.5221,105.4483,105.4668,10490.0
2019-06-03 12:25:00,114.41,114.44,114.31,114.33,16432.0,105.4668,105.4944,105.3746,105.393,16432.0
2019-06-03 12:30:00,114.33,114.4,114.2,114.22,33256.0,105.393,105.4576,105.2732,105.2916,33256.0
2019-06-03 12:35:00,114.23,114.39,114.21,114.39,9537.0,105.3009,105.4483,105.2824,105.4483,9537.0
2019-06-03 12:40:00,114.36,114.38,114.3,114.36,10933.0,105.4207,105.4391,105.3654,105.4207,10933.0
2019-06-03 12:45:00,114.38,114.51,114.32,114.51,6521.0,105.4391,105.559,105.3838,105.559,6521.0
2019-06-03 12:50:00,114.49,114.49,114.36,114.37,11429.0,105.5405,105.5405,105.4207,105.4299,11429.0
2019-06-03 12:55:00,114.38,114.47,114.33,114.34,8256.0,105.4391,105.5221,105.393,105.4023,8256.0
2019-06-03 13:00:00,114.34,114.37,114.19,114.26,12262.0,105.4023,105.4299,105.264,105.3285,12262.0
2019-06-03 13:05:00,114.27,114.35,114.22,114.35,9436.0,105.3377,105.4115,105.2916,105.4115,9436.0
2019-06-03 13:10:00,114.4,114.42,114.29,114.39,16041.0,105.4576,105.476,105.3562,105.4483,16041.0
2019-06-03 13:15:00,114.38,114.43,114.34,114.36,15156.0,105.4391,105.4852,105.4023,105.4207,15156.0
2019-06-03 13:20:00,114.37,114.44,114.32,114.42,27627.0,105.4299,105.4944,105.3838,105.476,27627.0
2019-06-03 13:25:00,114.42,115.0,114.42,114.53,56469.0,105.476,106.0107,105.476,105.5774,56469.0
2019-06-03 13:30:00,114.48,114.49,114.12,114.16,31975.0,105.5313,105.5405,105.1995,105.2363,31975.0
2019-06-03 13:35:00,114.14,114.19,114.01,114.06,19725.0,105.2179,105.264,105.0981,105.1441,19725.0
2019-06-03 13:40:00,114.1,114.3,114.0,114.17,21403.0,105.181,105.3654,105.0888,105.2455,21403.0
2019-06-03 13:45:00,114.19,114.33,114.09,114.13,22430.0,105.264,105.393,105.1718,105.2087,22430.0
2019-06-03 13:50:00,114.1,114.2,114.09,114.09,10674.0,105.181,105.2732,105.1718,105.1718,10674.0
2019-06-03 13:55:00,114.1,114.45,114.07,114.34,24332.0,105.181,105.5037,105.1534,105.4023,24332.0
2019-06-03 14:00:00,114.35,114.54,114.33,114.51,27825.0,105.4115,105.5866,105.393,105.559,27825.0
2019-06-03 14:05:00,114.48,114.64,114.47,114.64,6771.0,105.5313,105.6788,105.5221,105.6788,6771.0
2019-06-03 14:10:00,114.64,114.65,114.51,114.56,8461.0,105.6788,105.688,105.559,105.6051,8461.0
2019-06-03 14:15:00,114.55,114.56,114.44,114.46,9538.0,105.5958,105.6051,105.4944,105.5129,9538.0
2019-06-03 14:20:00,114.47,114.6,114.46,114.53,10521.0,105.5221,105.6419,105.5129,105.5774,10521.0
2019-06-03 14:25:00,114.56,114.58,114.48,114.53,15807.0,105.6051,105.6235,105.5313,105.5774,15807.0
2019-06-03 14:30:00,114.54,114.68,114.44,114.46,10627.0,105.5866,105.7157,105.4944,105.5129,10627.0
2019-06-03 14:35:00,114.47,114.49,114.34,114.39,12967.0,105.5221,105.5405,105.4023,105.4483,12967.0
2019-06-03 14:40:00,114.39,114.41,114.18,114.24,19327.0,105.4483,105.4668,105.2548,105.3101,19327.0
2019-06-03 14:45:00,114.24,114.27,114.17,114.23,35887.0,105.3101,105.3377,105.2455,105.3009,35887.0
2019-06-03 14:50:00,114.2,114.25,114.11,114.16,24978.0,105.2732,105.3193,105.1902,105.2363,24978.0
2019-06-03 14:55:00,114.17,114.28,114.13,114.22,20102.0,105.2455,105.3469,105.2087,105.2916,20102.0
2019-06-03 15:00:00,114.23,114.25,114.01,114.05,18820.0,105.3009,105.3193,105.0981,105.1349,18820.0
2019-06-03 15:05:00,114.06,114.13,114.01,114.01,16006.0,105.1441,105.2087,105.0981,105.0981,16006.0
2019-06-03 15:10:00,114.03,114.09,113.89,114.09,33117.0,105.1165,105.1718,104.9874,105.1718,33117.0
2019-06-03 15:15:00,114.09,114.15,113.98,114.14,21704.0,105.1718,105.2271,105.0704,105.2179,21704.0
2019-06-03 15:20:00,114.14,114.41,114.09,114.21,30413.0,105.2179,105.4668,105.1718,105.2824,30413.0
2019-06-03 15:25:00,114.2,114.22,113.97,114.05,24811.0,105.2732,105.2916,105.0612,105.1349,24811.0
2019-06-03 15:30:00,114.06,114.07,113.9,114.02,35067.0,105.1441,105.1534,104.9966,105.1073,35067.0
2019-06-03 15:35:00,114.01,114.2,113.99,114.11,34385.0,105.0981,105.2732,105.0796,105.1902,34385.0
2019-06-03 15:40:00,114.1,114.26,114.09,114.19,50093.0,105.181,105.3285,105.1718,105.264,50093.0
2019-06-03 15:45:00,114.19,114.29,114.11,114.19,55331.0,105.264,105.3562,105.1902,105.264,55331.0
2019-06-03 15:50:00,114.19,114.4,114.17,114.3,82453.0,105.264,105.4576,105.2455,105.3654,82453.0
2019-06-03 15:55:00,114.3,114.71,114.29,114.62,229087.0,105.3654,105.7433,105.3562,105.6604,229087.0
2019-06-04 09:30:00,115.71,116.0,115.58,116.0,37242.0,106.6652,106.9325,106.5453,106.9325,37242.0
2019-06-04 09:35:00,116.0,116.12,115.72,115.74,33762.0,106.9325,107.0431,106.6744,106.6928,33762.0
2019-06-04 09:40:00,115.76,115.83,115.54,115.54,34807.0,106.7113,106.7758,106.5085,106.5085,34807.0
2019-06-04 09:45:00,115.56,115.67,115.44,115.48,46491.0,106.5269,106.6283,106.4163,106.4531,46491.0
2019-06-04 09:50:00,115.49,115.52,115.29,115.32,35674.0,106.4624,106.49,106.278,106.3057,35674.0
2019-06-04 09:55:00,115.31,115.44,115.23,115.32,41967.0,106.2964,106.4163,106.2227,106.3057,41967.0
2019-06-04 10:00:00,115.33,115.41,115.27,115.38,30247.0,106.3149,106.3886,106.2596,106.361,30247.0
2019-06-04 10:05:00,115.38,115.56,115.32,115.52,19753.0,106.361,106.5269,106.3057,106.49,19753.0
2019-06-04 10:10:00,115.54,115.87,115.54,115.83,23106.0,106.5085,106.8127,106.5085,106.7758,23106.0
2019-06-04 10:15:00,115.87,116.13,115.87,116.11,29600.0,106.8127,107.0523,106.8127,107.0339,29600.0
2019-06-04 10:20:00,116.1,116.17,116.01,116.03,29309.0,107.0247,107.0892,106.9417,106.9602,29309.0
2019-06-04 10:25:00,116.06,116.18,116.05,116.07,52247.0,106.9878,107.0984,106.9786,106.997,52247.0
2019-06-04 10:30:00,116.09,116.2,116.07,116.1,18301.0,107.0155,107.1169,106.997,107.0247,18301.0
2019-06-04 10:35:00,116.1,116.12,116.02,116.02,19012.0,107.0247,107.0431,106.9509,106.9509,19012.0
2019-06-04 10:40:00,116.03,116.1,116.01,116.06,16036.0,106.9602,107.0247,106.9417,106.9878,16036.0
2019-06-04 10:45:00,116.05,116.06,115.93,115.94,19941.0,106.9786,106.9878,106.868,106.8772,19941.0
2019-06-04 10:50:00,115.94,115.98,115.83,115.85,29065.0,106.8772,106.9141,106.7758,106.7942,29065.0
2019-06-04 10:55:00,115.86,116.08,115.86,116.02,31006.0,106.8034,107.0062,106.8034,106.9509,31006.0
2019-06-04 11:00:00,116.01,116.19,115.97,116.19,35567.0,106.9417,107.1076,106.9048,107.1076,35567.0
2019-06-04 11:05:00,116.18,116.33,116.1,116.33,35112.0,107.0984,107.2367,107.0247,107.2367,35112.0
2019-06-04 11:10:00,116.34,116.48,116.28,116.35,21959.0,107.2459,107.375,107.1906,107.2551,21959.0
2019-06-04 11:15:00,116.36,116.44,116.26,116.29,14532.0,107.2644,107.3381,107.1722,107.1998,14532.0
2019-06-04 11:20:00,116.31,116.35,116.24,116.26,24110.0,107.2183,107.2551,107.1537,107.1722,24110.0
2019-06-04 11:25:00,116.26,116.37,116.2,116.33,16067.0,107.1722,107.2736,107.1169,107.2367,16067.0
2019-06-04 11:30:00,116.34,116.42,116.25,116.34,15763.0,107.2459,107.3197,107.163,107.2459,15763.0
2019-06-04 11:35:00,116.31,116.39,116.3,116.34,14180.0,107.2183,107.292,107.209,107.2459,14180.0
2019-06-04 11:40:00,116.33,116.44,116.33,116.4,13591.0,107.2367,107.3381,107.2367,107.3012,13591.0
2019-06-04 11:45:00,116.4,116.45,116.34,116.42,13103.0,107.3012,107.3473,107.2459,107.3197,13103.0
2019-06-04 11:50:00,116.42,116.49,116.38,116.43,11625.0,107.3197,107.3842,107.2828,107.3289,11625.0
2019-06-04 11:55:00,116.45,116.51,116.38,116.4,17097.0,107.3473,107.4026,107.2828,107.3012,17097.0
2019-06-04 12:00:00,116.38,116.42,116.23,116.28,20648.0,107.2828,107.3197,107.1445,107.1906,20648.0
2019-06-04 12:05:00,116.27,116.34,116.22,116.27,11760.0,107.1814,107.2459,107.1353,107.1814,11760.0
2019-06-04 12:10:00,116.24,116.25,116.11,116.12,13602.0,107.1537,107.163,107.0339,107.0431,13602.0
2019-06-04 12:15:00,116.11,116.15,116.07,116.13,15855.0,107.0339,107.0708,106.997,107.0523,15855.0
2019-06-04 12:20:00,116.15,116.17,116.1,116.13,21392.0,107.0708,107.0892,107.0247,107.0523,21392.0
2019-06-04 12:25:00,116.15,116.21,116.1,116.16,39776.0,107.0708,107.1261,107.0247,107.08,39776.0
2019-06-04 12:30:00,116.17,116.22,116.09,116.1,15980.0,107.0892,107.1353,107.0155,107.0247,15980.0
2019-06-04 12:35:00,116.1,116.11,116.06,116.1,11571.0,107.0247,107.0339,106.9878,107.0247,11571.0
2019-06-04 12:40:00,116.11,116.21,116.08,116.21,10066.0,107.0339,107.1261,107.0062,107.1261,10066.0
2019-06-04 12:45:00,116.2,116.37,116.19,116.35,17093.0,107.1169,107.2736,107.1076,107.2551,17093.0
2019-06-04 12:50:00,116.35,116.49,116.35,116.46,18943.0,107.2551,107.3842,107.2551,107.3565,18943.0
2019-06-04 12:55:00,116.48,116.53,116.35,116.37,22124.0,107.375,107.4211,107.2551,107.2736,22124.0
2019-06-04 13:00:00,116.35,116.42,116.34,116.41,24295.0,107.2551,107.3197,107.2459,107.3104,24295.0
2019-06-04 13:05:00,116.42,116.47,116.4,116.46,9688.0,107.3197,107.3658,107.3012,107.3565,9688.0
2019-06-04 13:10:00,116.46,116.48,116.34,116.37,15421.0,107.3565,107.375,107.2459,107.2736,15421.0
2019-06-04 13:15:00,116.36,116.36,116.25,116.28,13552.0,107.2644,107.2644,107.163,107.1906,13552.0
2019-06-04 13:20:00,116.29,116.39,116.25,116.38,8572.0,107.1998,107.292,107.163,107.2828,8572.0
2019-06-04 13:25:00,116.39,116.53,116.39,116.53,10660.0,107.292,107.4211,107.292,107.4211,10660.0
2019-06-04 13:30:00,116.51,116.68,116.49,116.68,17335.0,107.4026,107.5593,107.3842,107.5593,17335.0
2019-06-04 13:35:00,116.67,116.68,116.51,116.55,17145.0,107.5501,107.5593,107.4026,107.4395,17145.0
2019-06-04 13:40:00,116.55,116.65,116.55,116.64,13788.0,107.4395,107.5317,107.4395,107.5225,13788.0
2019-06-04 13:45:00,116.65,116.66,116.59,116.64,19347.0,107.5317,107.5409,107.4764,107.5225,19347.0
2019-06-04 13:50:00,116.64,116.67,116.56,116.59,29047.0,107.5225,107.5501,107.4487,107.4764,29047.0
2019-06-04 13:55:00,116.59,116.71,116.56,116.66,15314.0,107.4764,107.587,107.4487,107.5409,15314.0
2019-06-04 14:00:00,116.66,116.66,116.56,116.6,17405.0,107.5409,107.5409,107.4487,107.4856,17405.0
2019-06-04 14:05:00,116.6,116.61,116.47,116.49,17114.0,107.4856,107.4948,107.3658,107.3842,17114.0
2019-06-04 14:10:00,116.5,116.53,116.42,116.45,40051.0,107.3934,107.4211,107.3197,107.3473,40051.0
2019-06-04 14:15:00,116.46,116.47,116.29,116.29,14808.0,107.3565,107.3658,107.1998,107.1998,14808.0
2019-06-04 14:20:00,116.3,116.37,116.28,116.37,21251.0,107.209,107.2736,107.1906,107.2736,21251.0
2019-06-04 14:25:00,116.37,116.41,116.33,116.34,16922.0,107.2736,107.3104,107.2367,107.2459,16922.0
2019-06-04 14:30:00,116.34,116.35,116.24,116.32,19731.0,107.2459,107.2551,107.1537,107.2275,19731.0
2019-06-04 14:35:00,116.33,116.43,116.28,116.41,14052.0,107.2367,107.3289,107.1906,107.3104,14052.0
2019-06-04 14:40:00,116.41,116.47,116.37,116.44,12105.0,107.3104,107.3658,107.2736,107.3381,12105.0
2019-06-04 14:45:00,116.42,116.44,116.33,116.35,20560.0,107.3197,107.3381,107.2367,107.2551,20560.0
2019-06-04 14:50:00,116.35,116.35,116.21,116.29,23050.0,107.2551,107.2551,107.1261,107.1998,23050.0
2019-06-04 14:55:00,116.28,116.3,116.15,116.17,24111.0,107.1906,107.209,107.0708,107.0892,24111.0
2019-06-04 15:00:00,116.18,116.25,116.16,116.23,37798.0,107.0984,107.163,107.08,107.1445,37798.0
2019-06-04 15:05:00,116.23,116.31,116.22,116.31,31327.0,107.1445,107.2183,107.1353,107.2183,31327.0
2019-06-04 15:10:00,116.3,116.38,116.25,116.36,24523.0,107.209,107.2828,107.163,107.2644,24523.0
2019-06-04 15:15:00,116.35,116.43,116.31,116.43,24655.0,107.2551,107.3289,107.2183,107.3289,24655.0
2019-06-04 15:20:00,116.44,116.51,116.41,116.5,23837.0,107.3381,107.4026,107.3104,107.3934,23837.0
2019-06-04 15:25:00,116.5,116.63,116.5,116.63,24151.0,107.3934,107.5133,107.3934,107.5133,24151.0
2019-06-04 15:30:00,116.64,116.68,116.57,116.68,33459.0,107.5225,107.5593,107.4579,107.5593,33459.0
2019-06-04 15:35:00,116.68,116.7,116.62,116.66,33150.0,107.5593,107.5778,107.504,107.5409,33150.0
2019-06-04 15:40:00,116.66,116.76,116.58,116.75,40283.0,107.5409,107.6331,107.4672,107.6239,40283.0
2019-06-04 15:45:00,116.74,116.81,116.71,116.79,47963.0,107.6147,107.6792,107.587,107.6607,47963.0
2019-06-04 15:50:00,116.78,116.92,116.77,116.92,88996.0,107.6515,107.7806,107.6423,107.7806,88996.0
2019-06-04 15:55:00,116.91,117.0,116.78,116.86,207633.0,107.7714,107.8543,107.6515,107.7253,207633.0
2019-06-05 09:30:00,117.18,117.68,117.18,117.59,53431.0,108.0203,108.4812,108.0203,108.3982,53431.0
2019-06-05 09:35:00,117.59,117.92,117.48,117.82,41511.0,108.3982,108.7024,108.2968,108.6102,41511.0
2019-06-05 09:40:00,117.84,117.85,117.57,117.77,22552.0,108.6287,108.6379,108.3798,108.5641,22552.0
2019-06-05 09:45:00,117.78,117.78,117.54,117.62,22855.0,108.5734,108.5734,108.3521,108.4259,22855.0
2019-06-05 09:50:00,117.64,117.66,117.46,117.66,48782.0,108.4443,108.4627,108.2784,108.4627,48782.0
2019-06-05 09:55:00,117.66,117.73,117.51,117.61,24503.0,108.4627,108.5273,108.3245,108.4166,24503.0
2019-06-05 10:00:00,117.61,117.73,117.43,117.48,38382.0,108.4166,108.5273,108.2507,108.2968,38382.0
2019-06-05 10:05:00,117.51,117.62,117.43,117.52,35623.0,108.3245,108.4259,108.2507,108.3337,35623.0
2019-06-05 10:10:00,117.51,117.6,117.48,117.54,28109.0,108.3245,108.4074,108.2968,108.3521,28109.0
2019-06-05 10:15:00,117.52,117.54,117.41,117.53,29338.0,108.3337,108.3521,108.2323,108.3429,29338.0
2019-06-05 10:20:00,117.51,117.62,117.34,117.48,30067.0,108.3245,108.4259,108.1678,108.2968,30067.0
2019-06-05 10:25:00,117.45,117.51,117.37,117.45,18133.0,108.2692,108.3245,108.1954,108.2692,18133.0
2019-06-05 10:30:00,117.46,117.46,117.32,117.42,22407.0,108.2784,108.2784,108.1493,108.2415,22407.0
2019-06-05 10:35:00,117.42,117.44,117.34,117.42,17605.0,108.2415,108.2599,108.1678,108.2415,17605.0
2019-06-05 10:40:00,117.42,117.48,117.36,117.4,15977.0,108.2415,108.2968,108.1862,108.2231,15977.0
2019-06-05 10:45:00,117.4,117.44,117.23,117.23,18403.0,108.2231,108.2599,108.0663,108.0663,18403.0
2019-06-05 10:50:00,117.24,117.27,117.06,117.15,15441.0,108.0756,108.1032,107.9096,107.9926,15441.0
2019-06-05 10:55:00,117.15,117.21,117.03,117.09,17053.0,107.9926,108.0479,107.882,107.9373,17053.0
2019-06-05 11:00:00,117.09,117.23,117.01,117.19,18402.0,107.9373,108.0663,107.8635,108.0295,18402.0
2019-06-05 11:05:00,117.17,117.23,117.06,117.12,17908.0,108.011,108.0663,107.9096,107.9649,17908.0
2019-06-05 11:10:00,117.12,117.21,117.08,117.17,9665.0,107.9649,108.0479,107.9281,108.011,9665.0
2019-06-05 11:15:00,117.18,117.18,117.06,117.1,13416.0,108.0203,108.0203,107.9096,107.9465,13416.0
2019-06-05 11:20:00,117.11,117.25,117.04,117.21,17478.0,107.9557,108.0848,107.8912,108.0479,17478.0
2019-06-05 11:25:00,117.21,117.4,117.15,117.36,11978.0,108.0479,108.2231,107.9926,108.1862,11978.0
2019-06-05 11:30:00,117.38,117.5,117.38,117.41,12483.0,108.2046,108.3152,108.2046,108.2323,12483.0
2019-06-05 11:35:00,117.41,117.43,117.36,117.4,11844.0,108.2323,108.2507,108.1862,108.2231,11844.0
2019-06-05 11:40:00,117.39,117.39,117.32,117.39,17797.0,108.2138,108.2138,108.1493,108.2138,17797.0
2019-06-05 11:45:00,117.39,117.46,117.33,117.35,19171.0,108.2138,108.2784,108.1585,108.177,19171.0
2019-06-05 11:50:00,117.36,117.43,117.29,117.34,29345.0,108.1862,108.2507,108.1217,108.1678,29345.0
2019-06-05 11:55:00,117.37,117.46,117.36,117.41,13219.0,108.1954,108.2784,108.1862,108.2323,13219.0
2019-06-05 12:00:00,117.41,117.51,117.4,117.47,13749.0,108.2323,108.3245,108.2231,108.2876,13749.0
2019-06-05 12:05:00,117.48,117.51,117.43,117.43,11036.0,108.2968,108.3245,108.2507,108.2507,11036.0
2019-06-05 12:10:00,117.45,117.46,117.35,117.37,11972.0,108.2692,108.2784,108.177,108.1954,11972.0
2019-06-05 12:15:00,117.4,117.49,117.35,117.48,10290.0,108.2231,108.306,108.177,108.2968,10290.0
2019-06-05 12:20:00,117.45,117.68,117.45,117.66,21330.0,108.2692,108.4812,108.2692,108.4627,21330.0
2019-06-05 12:25:00,117.66,117.7,117.56,117.63,35859.0,108.4627,108.4996,108.3706,108.4351,35859.0
2019-06-05 12:30:00,117.63,117.69,117.48,117.56,31476.0,108.4351,108.4904,108.2968,108.3706,31476.0
2019-06-05 12:35:00,117.55,117.73,117.55,117.69,24172.0,108.3613,108.5273,108.3613,108.4904,24172.0
2019-06-05 12:40:00,117.7,117.73,117.65,117.7,10828.0,108.4996,108.5273,108.4535,108.4996,10828.0
2019-06-05 12:45:00,117.71,117.74,117.65,117.68,9998.0,108.5088,108.5365,108.4535,108.4812,9998.0
2019-06-05 12:50:00,117.71,117.81,117.71,117.8,11278.0,108.5088,108.601,108.5088,108.5918,11278.0
2019-06-05 12:55:00,117.82,117.85,117.78,117.78,12139.0,108.6102,108.6379,108.5734,108.5734,12139.0
2019-06-05 13:00:00,117.79,117.9,117.79,117.89,12361.0,108.5826,108.684,108.5826,108.6748,12361.0
2019-06-05 13:05:00,117.88,117.93,117.87,117.91,10516.0,108.6655,108.7116,108.6563,108.6932,10516.0
2019-06-05 13:10:00,117.92,117.94,117.8,117.84,29829.0,108.7024,108.7208,108.5918,108.6287,29829.0
2019-06-05 13:15:00,117.85,117.97,117.85,117.95,10377.0,108.6379,108.7485,108.6379,108.7301,10377.0
2019-06-05 13:20:00,117.96,117.98,117.9,117.9,10072.0,108.7393,108.7577,108.684,108.684,10072.0
2019-06-05 13:25:00,117.91,117.91,117.81,117.89,10567.0,108.6932,108.6932,108.601,108.6748,10567.0
2019-06-05 13:30:00,117.9,117.98,117.86,117.98,14842.0,108.684,108.7577,108.6471,108.7577,14842.0
2019-06-05 13:35:00,117.96,118.08,117.93,118.03,9648.0,108.7393,108.8499,108.7116,108.8038,9648.0
2019-06-05 13:40:00,118.04,118.11,118.0,118.08,10408.0,108.813,108.8776,108.7762,108.8499,10408.0
2019-06-05 13:45:00,118.09,118.1,118.01,118.01,11532.0,108.8591,108.8683,108.7854,108.7854,11532.0
2019-06-05 13:50:00,118.02,118.02,117.94,117.95,14035.0,108.7946,108.7946,108.7208,108.7301,14035.0
2019-06-05 13:55:00,117.94,117.98,117.88,117.96,13779.0,108.7208,108.7577,108.6655,108.7393,13779.0
2019-06-05 14:00:00,117.96,118.04,117.95,118.0,22036.0,108.7393,108.813,108.7301,108.7762,22036.0
2019-06-05 14:05:00,118.04,118.06,117.98,118.05,9184.0,108.813,108.8315,108.7577,108.8223,9184.0
2019-06-05 14:10:00,118.06,118.17,118.05,118.11,11046.0,108.8315,108.9329,108.8223,108.8776,11046.0
2019-06-05 14:15:00,118.11,118.13,118.06,118.11,18432.0,108.8776,108.896,108.8315,108.8776,18432.0
2019-06-05 14:20:00,118.1,118.16,118.07,118.13,10759.0,108.8683,108.9237,108.8407,108.896,10759.0
2019-06-05 14:25:00,118.13,118.14,118.06,118.09,22507.0,108.896,108.9052,108.8315,108.8591,22507.0
2019-06-05 14:30:00,118.1,118.18,118.1,118.16,11663.0,108.8683,108.9421,108.8683,108.9237,11663.0
2019-06-05 14:35:00,118.15,118.22,118.11,118.19,22562.0,108.9144,108.979,108.8776,108.9513,22562.0
2019-06-05 14:40:00,118.19,118.22,118.14,118.22,21277.0,108.9513,108.979,108.9052,108.979,21277.0
2019-06-05 14:45:00,118.21,118.24,118.18,118.18,14649.0,108.9697,108.9974,108.9421,108.9421,14649.0
2019-06-05 14:50:00,118.17,118.17,118.07,118.08,19906.0,108.9329,108.9329,108.8407,108.8499,19906.0
2019-06-05 14:55:00,118.05,118.1,118.01,118.09,13456.0,108.8223,108.8683,108.7854,108.8591,13456.0
2019-06-05 15:00:00,118.08,118.09,118.0,118.0,22785.0,108.8499,108.8591,108.7762,108.7762,22785.0
2019-06-05 15:05:00,118.01,118.03,117.91,117.97,16636.0,108.7854,108.8038,108.6932,108.7485,16636.0
2019-06-05 15:10:00,117.97,118.07,117.96,118.04,15639.0,108.7485,108.8407,108.7393,108.813,15639.0
2019-06-05 15:15:00,118.04,118.06,118.0,118.03,16384.0,108.813,108.8315,108.7762,108.8038,16384.0
2019-06-05 15:20:00,118.02,118.07,117.99,118.03,35227.0,108.7946,108.8407,108.7669,108.8038,35227.0
2019-06-05 15:25:00,118.04,118.06,118.0,118.04,20139.0,108.813,108.8315,108.7762,108.813,20139.0
2019-06-05 15:30:00,118.02,118.05,117.82,117.85,32606.0,108.7946,108.8223,108.6102,108.6379,32606.0
2019-06-05 15:35:00,117.85,117.88,117.74,117.86,40461.0,108.6379,108.6655,108.5365,108.6471,40461.0
2019-06-05 15:40:00,117.87,117.98,117.84,117.95,70691.0,108.6563,108.7577,108.6287,108.7301,70691.0
2019-06-05 15:45:00,117.96,118.09,117.94,118.03,67401.0,108.7393,108.8591,108.7208,108.8038,67401.0
2019-06-05 15:50:00,118.03,118.21,118.03,118.18,66102.0,108.8038,108.9697,108.8038,108.9421,66102.0
2019-06-05 15:55:00,118.19,118.21,118.08,118.15,152038.0,108.9513,108.9697,108.8499,108.9144,152038.0
2019-06-06 09:30:00,118.42,118.78,118.15,118.46,47630.0,109.1633,109.4952,108.9144,109.2002,47630.0
2019-06-06 09:35:00,118.44,118.67,118.4,118.43,19344.0,109.1818,109.3938,109.1449,109.1725,19344.0
2019-06-06 09:40:00,118.42,118.84,118.38,118.81,26948.0,109.1633,109.5505,109.1265,109.5228,26948.0
2019-06-06 09:45:00,118.82,118.83,118.55,118.6,21311.0,109.5321,109.5413,109.2832,109.3293,21311.0
2019-06-06 09:50:00,118.6,118.6,118.42,118.56,17175.0,109.3293,109.3293,109.1633,109.2924,17175.0
2019-06-06 09:55:00,118.6,118.6,118.28,118.29,15689.0,109.3293,109.3293,109.0343,109.0435,15689.0
2019-06-06 10:00:00,118.33,118.5,118.33,118.44,11079.0,109.0804,109.2371,109.0804,109.1818,11079.0
2019-06-06 10:05:00,118.45,118.55,118.45,118.54,15999.0,109.191,109.2832,109.191,109.2739,15999.0
2019-06-06 10:10:00,118.53,118.59,118.48,118.58,9104.0,109.2647,109.32,109.2186,109.3108,9104.0
2019-06-06 10:15:00,118.58,118.65,118.54,118.61,16473.0,109.3108,109.3754,109.2739,109.3385,16473.0
2019-06-06 10:20:00,118.64,118.64,118.46,118.47,15953.0,109.3661,109.3661,109.2002,109.2094,15953.0
2019-06-06 10:25:00,118.46,118.47,118.31,118.31,25856.0,109.2002,109.2094,109.0619,109.0619,25856.0
2019-06-06 10:30:00,118.31,118.35,118.24,118.29,19738.0,109.0619,109.0988,108.9974,109.0435,19738.0
2019-06-06 10:35:00,118.3,118.43,118.3,118.41,22345.0,109.0527,109.1725,109.0527,109.1541,22345.0
2019-06-06 10:40:00,118.41,118.48,118.36,118.44,14819.0,109.1541,109.2186,109.108,109.1818,14819.0
2019-06-06 10:45:00,118.44,118.46,118.26,118.3,17656.0,109.1818,109.2002,109.0158,109.0527,17656.0
2019-06-06 10:50:00,118.32,118.44,118.32,118.42,28749.0,109.0711,109.1818,109.0711,109.1633,28749.0
2019-06-06 10:55:00,118.42,118.42,118.33,118.35,16352.0,109.1633,109.1633,109.0804,109.0988,16352.0
2019-06-06 11:00:00,118.36,118.4,118.28,118.36,17020.0,109.108,109.1449,109.0343,109.108,17020.0
2019-06-06 11:05:00,118.35,118.66,118.35,118.62,21172.0,109.0988,109.3846,109.0988,109.3477,21172.0
2019-06-06 11:10:00,118.62,118.69,118.61,118.66,15781.0,109.3477,109.4122,109.3385,109.3846,15781.0
2019-06-06 11:15:00,118.66,118.7,118.61,118.64,15509.0,109.3846,109.4214,109.3385,109.3661,15509.0
2019-06-06 11:20:00,118.63,118.64,118.48,118.51,16727.0,109.3569,109.3661,109.2186,109.2463,16727.0
2019-06-06 11:25:00,118.55,118.69,118.55,118.67,7622.0,109.2832,109.4122,109.2832,109.3938,7622.0
2019-06-06 11:30:00,118.66,118.76,118.64,118.76,8174.0,109.3846,109.4768,109.3661,109.4768,8174.0
2019-06-06 11:35:00,118.76,118.77,118.69,118.71,8459.0,109.4768,109.486,109.4122,109.4307,8459.0
2019-06-06 11:40:00,118.71,118.71,118.56,118.56,11651.0,109.4307,109.4307,109.2924,109.2924,11651.0
2019-06-06 11:45:00,118.54,118.61,118.4,118.44,10826.0,109.2739,109.3385,109.1449,109.1818,10826.0
2019-06-06 11:50:00,118.47,118.55,118.46,118.54,8501.0,109.2094,109.2832,109.2002,109.2739,8501.0
2019-06-06 11:55:00,118.53,118.55,118.48,118.52,9310.0,109.2647,109.2832,109.2186,109.2555,9310.0
2019-06-06 12:00:00,118.53,118.53,118.41,118.48,12156.0,109.2647,109.2647,109.1541,109.2186,12156.0
2019-06-06 12:05:00,118.48,118.57,118.48,118.52,6320.0,109.2186,109.3016,109.2186,109.2555,6320.0
2019-06-06 12:10:00,118.51,118.53,118.44,118.47,9176.0,109.2463,109.2647,109.1818,109.2094,9176.0
2019-06-06 12:15:00,118.49,118.57,118.49,118.57,5702.0,109.2279,109.3016,109.2279,109.3016,5702.0
2019-06-06 12:20:00,118.57,118.61,118.54,118.6,9743.0,109.3016,109.3385,109.2739,109.3293,9743.0
2019-06-06 12:25:00,118.6,118.65,118.56,118.62,6690.0,109.3293,109.3754,109.2924,109.3477,6690.0
2019-06-06 12:30:00,118.61,118.65,118.56,118.65,5835.0,109.3385,109.3754,109.2924,109.3754,5835.0
2019-06-06 12:35:00,118.65,118.65,118.58,118.59,5644.0,109.3754,109.3754,109.3108,109.32,5644.0
2019-06-06 12:40:00,118.59,118.6,118.56,118.58,4702.0,109.32,109.3293,109.2924,109.3108,4702.0
2019-06-06 12:45:00,118.6,118.73,118.6,118.72,14864.0,109.3293,109.4491,109.3293,109.4399,14864.0
2019-06-06 12:50:00,118.72,118.72,118.63,118.65,6047.0,109.4399,109.4399,109.3569,109.3754,6047.0
2019-06-06 12:55:00,118.67,118.67,118.63,118.66,5282.0,109.3938,109.3938,109.3569,109.3846,5282.0
2019-06-06 13:00:00,118.67,118.69,118.65,118.68,7994.0,109.3938,109.4122,109.3754,109.403,7994.0
2019-06-06 13:05:00,118.67,118.7,118.65,118.67,5595.0,109.3938,109.4214,109.3754,109.3938,5595.0
2019-06-06 13:10:00,118.68,118.72,118.63,118.71,8013.0,109.403,109.4399,109.3569,109.4307,8013.0
2019-06-06 13:15:00,118.71,118.76,118.7,118.71,7076.0,109.4307,109.4768,109.4214,109.4307,7076.0
2019-06-06 13:20:00,118.72,118.72,118.66,118.71,9080.0,109.4399,109.4399,109.3846,109.4307,9080.0
2019-06-06 13:25:00,118.71,118.74,118.69,118.7,8192.0,109.4307,109.4583,109.4122,109.4214,8192.0
2019-06-06 13:30:00,118.72,118.78,118.72,118.74,6260.0,109.4399,109.4952,109.4399,109.4583,6260.0
2019-06-06 13:35:00,118.74,118.76,118.71,118.71,4425.0,109.4583,109.4768,109.4307,109.4307,4425.0
2019-06-06 13:40:00,118.7,118.72,118.68,118.71,8467.0,109.4214,109.4399,109.403,109.4307,8467.0
2019-06-06 13:45:00,118.71,118.71,118.63,118.66,9232.0,109.4307,109.4307,109.3569,109.3846,9232.0
2019-06-06 13:50:00,118.66,118.73,118.66,118.72,6355.0,109.3846,109.4491,109.3846,109.4399,6355.0
2019-06-06 13:55:00,118.73,118.75,118.71,118.72,5760.0,109.4491,109.4675,109.4307,109.4399,5760.0
2019-06-06 14:00:00,118.72,118.73,118.63,118.71,6564.0,109.4399,109.4491,109.3569,109.4307,6564.0
2019-06-06 14:05:00,118.71,118.77,118.71,118.75,5220.0,109.4307,109.486,109.4307,109.4675,5220.0
2019-06-06 14:10:00,118.75,118.76,118.7,118.73,6814.0,109.4675,109.4768,109.4214,109.4491,6814.0
2019-06-06 14:15:00,118.72,118.75,118.72,118.73,5286.0,109.4399,109.4675,109.4399,109.4491,5286.0
2019-06-06 14:20:00,118.73,118.75,118.72,118.75,6800.0,109.4491,109.4675,109.4399,109.4675,6800.0
2019-06-06 14:25:00,118.75,118.76,118.7,118.71,4116.0,109.4675,109.4768,109.4214,109.4307,4116.0
2019-06-06 14:30:00,118.71,119.15,118.71,119.09,39549.0,109.4307,109.8363,109.4307,109.781,39549.0
2019-06-06 14:35:00,119.08,119.09,118.84,119.01,31346.0,109.7717,109.781,109.5505,109.7072,31346.0
2019-06-06 14:40:00,119.02,119.14,118.96,119.1,6149.0,109.7164,109.827,109.6611,109.7902,6149.0
2019-06-06 14:45:00,119.12,119.12,118.94,118.97,10888.0,109.8086,109.8086,109.6427,109.6703,10888.0
2019-06-06 14:50:00,118.97,119.0,118.92,118.96,6460.0,109.6703,109.698,109.6242,109.6611,6460.0
2019-06-06 14:55:00,118.95,118.97,118.89,118.93,9514.0,109.6519,109.6703,109.5966,109.6335,9514.0
2019-06-06 15:00:00,118.95,119.0,118.91,118.96,11422.0,109.6519,109.698,109.615,109.6611,11422.0
2019-06-06 15:05:00,118.96,119.01,118.92,118.93,10345.0,109.6611,109.7072,109.6242,109.6335,10345.0
2019-06-06 15:10:00,118.94,119.02,118.93,119.01,7743.0,109.6427,109.7164,109.6335,109.7072,7743.0
2019-06-06 15:15:00,119.01,119.18,119.0,119.17,8222.0,109.7072,109.8639,109.698,109.8547,8222.0
2019-06-06 15:20:00,119.17,119.21,119.14,119.16,10550.0,109.8547,109.8916,109.827,109.8455,10550.0
2019-06-06 15:25:00,119.18,119.3,119.15,119.27,17038.0,109.8639,109.9745,109.8363,109.9469,17038.0
2019-06-06 15:30:00,119.26,119.61,119.23,119.59,40517.0,109.9377,110.2603,109.91,110.2419,40517.0
2019-06-06 15:35:00,119.6,119.64,119.48,119.62,45122.0,110.2511,110.288,110.1405,110.2695,45122.0
2019-06-06 15:40:00,119.62,119.62,119.37,119.37,46805.0,110.2695,110.2695,110.0391,110.0391,46805.0
2019-06-06 15:45:00,119.38,119.52,119.36,119.49,49447.0,110.0483,110.1773,110.0299,110.1497,49447.0
2019-06-06 15:50:00,119.49,119.56,119.37,119.39,85241.0,110.1497,110.2142,110.0391,110.0575,85241.0
2019-06-06 15:55:00,119.41,119.49,119.36,119.46,168745.0,110.0759,110.1497,110.0299,110.122,168745.0
2019-06-07 09:30:00,119.87,119.97,119.56,119.89,46383.0,110.5,110.5922,110.2142,110.5184,46383.0
2019-06-07 09:35:00,119.86,120.3,119.8,120.22,40128.0,110.4908,110.8964,110.4355,110.8226,40128.0
2019-06-07 09:40:00,120.26,120.28,120.11,120.2,22850.0,110.8595,110.8779,110.7212,110.8042,22850.0
2019-06-07 09:45:00,120.22,120.47,120.13,120.4,16151.0,110.8226,111.0531,110.7397,110.9886,16151.0
2019-06-07 09:50:00,120.46,120.48,120.27,120.35,40120.0,111.0439,111.0623,110.8687,110.9425,40120.0
2019-06-07 09:55:00,120.36,120.39,120.18,120.31,34649.0,110.9517,110.9793,110.7858,110.9056,34649.0
2019-06-07 10:00:00,120.3,120.47,120.3,120.41,12346.0,110.8964,111.0531,110.8964,110.9978,12346.0
2019-06-07 10:05:00,120.43,120.64,120.43,120.59,16225.0,111.0162,111.2098,111.0162,111.1637,16225.0
2019-06-07 10:10:00,120.59,120.65,120.51,120.55,13372.0,111.1637,111.219,111.09,111.1268,13372.0
2019-06-07 10:15:00,120.57,120.66,120.48,120.64,20208.0,111.1453,111.2282,111.0623,111.2098,20208.0
2019-06-07 10:20:00,120.65,120.65,120.51,120.57,16559.0,111.219,111.219,111.09,111.1453,16559.0
2019-06-07 10:25:00,120.56,120.56,120.4,120.4,10469.0,111.136,111.136,110.9886,110.9886,10469.0
2019-06-07 10:30:00,120.39,120.6,120.38,120.56,24173.0,110.9793,111.1729,110.9701,111.136,24173.0
2019-06-07 10:35:00,120.54,120.62,120.5,120.54,16330.0,111.1176,111.1914,111.0807,111.1176,16330.0
2019-06-07 10:40:00,120.53,120.56,120.45,120.51,19738.0,111.1084,111.136,111.0346,111.09,19738.0
2019-06-07 10:45:00,120.51,120.64,120.45,120.59,16559.0,111.09,111.2098,111.0346,111.1637,16559.0
2019-06-07 10:50:00,120.59,120.62,120.51,120.55,27019.0,111.1637,111.1914,111.09,111.1268,27019.0
2019-06-07 10:55:00,120.55,120.62,120.5,120.54,27830.0,111.1268,111.1914,111.0807,111.1176,27830.0
2019-06-07 11:00:00,120.53,120.59,120.48,120.49,13444.0,111.1084,111.1637,111.0623,111.0715,13444.0
2019-06-07 11:05:00,120.5,120.51,120.34,120.41,9407.0,111.0807,111.09,110.9332,110.9978,9407.0
2019-06-07 11:10:00,120.39,120.44,120.25,120.29,12433.0,110.9793,111.0254,110.8503,110.8872,12433.0
2019-06-07 11:15:00,120.3,120.57,120.27,120.55,43065.0,110.8964,111.1453,110.8687,111.1268,43065.0
2019-06-07 11:20:00,120.56,120.58,120.43,120.43,25881.0,111.136,111.1545,111.0162,111.0162,25881.0
2019-06-07 11:25:00,120.44,120.44,120.35,120.39,16590.0,111.0254,111.0254,110.9425,110.9793,16590.0
2019-06-07 11:30:00,120.44,120.57,120.44,120.49,20361.0,111.0254,111.1453,111.0254,111.0715,20361.0
2019-06-07 11:35:00,120.48,120.54,120.37,120.39,15037.0,111.0623,111.1176,110.9609,110.9793,15037.0
2019-06-07 11:40:00,120.4,120.47,120.37,120.44,10694.0,110.9886,111.0531,110.9609,111.0254,10694.0
2019-06-07 11:45:00,120.47,120.48,120.35,120.46,8900.0,111.0531,111.0623,110.9425,111.0439,8900.0
2019-06-07 11:50:00,120.46,120.48,120.39,120.44,15068.0,111.0439,111.0623,110.9793,111.0254,15068.0
2019-06-07 11:55:00,120.45,120.53,120.45,120.47,13784.0,111.0346,111.1084,111.0346,111.0531,13784.0
2019-06-07 12:00:00,120.46,120.47,120.35,120.42,14009.0,111.0439,111.0531,110.9425,111.007,14009.0
2019-06-07 12:05:00,120.42,120.52,120.42,120.5,9594.0,111.007,111.0992,111.007,111.0807,9594.0
2019-06-07 12:10:00,120.52,120.56,120.45,120.52,11620.0,111.0992,111.136,111.0346,111.0992,11620.0
2019-06-07 12:15:00,120.51,120.54,120.47,120.5,4708.0,111.09,111.1176,111.0531,111.0807,4708.0
2019-06-07 12:20:00,120.5,120.62,120.47,120.6,13004.0,111.0807,111.1914,111.0531,111.1729,13004.0
2019-06-07 12:25:00,120.6,120.62,120.54,120.56,6670.0,111.1729,111.1914,111.1176,111.136,6670.0
2019-06-07 12:30:00,120.58,120.63,120.55,120.62,9012.0,111.1545,111.2006,111.1268,111.1914,9012.0
2019-06-07 12:35:00,120.62,120.62,120.55,120.57,7631.0,111.1914,111.1914,111.1268,111.1453,7631.0
2019-06-07 12:40:00,120.55,120.68,120.55,120.68,11053.0,111.1268,111.2467,111.1268,111.2467,11053.0
2019-06-07 12:45:00,120.66,120.67,120.63,120.66,8195.0,111.2282,111.2375,111.2006,111.2282,8195.0
2019-06-07 12:50:00,120.67,120.7,120.63,120.64,19529.0,111.2375,111.2651,111.2006,111.2098,19529.0
2019-06-07 12:55:00,120.65,120.82,120.64,120.82,13130.0,111.219,111.3757,111.2098,111.3757,13130.0
2019-06-07 13:00:00,120.81,121.04,120.8,121.01,78967.0,111.3665,111.5785,111.3573,111.5509,78967.0
2019-06-07 13:05:00,121.01,121.02,120.79,120.79,12050.0,111.5509,111.5601,111.3481,111.3481,12050.0
2019-06-07 13:10:00,120.8,120.8,120.7,120.77,12556.0,111.3573,111.3573,111.2651,111.3296,12556.0
2019-06-07 13:15:00,120.77,120.79,120.68,120.78,11311.0,111.3296,111.3481,111.2467,111.3389,11311.0
2019-06-07 13:20:00,120.79,120.85,120.71,120.74,12488.0,111.3481,111.4034,111.2743,111.302,12488.0
2019-06-07 13:25:00,120.76,120.83,120.73,120.81,14726.0,111.3204,111.3849,111.2928,111.3665,14726.0
2019-06-07 13:30:00,120.83,120.9,120.81,120.89,8286.0,111.3849,111.4495,111.3665,111.4403,8286.0
2019-06-07 13:35:00,120.9,120.97,120.89,120.91,14332.0,111.4495,111.514,111.4403,111.4587,14332.0
2019-06-07 13:40:00,120.91,120.93,120.86,120.91,11348.0,111.4587,111.4771,111.4126,111.4587,11348.0
2019-06-07 13:45:00,120.93,120.93,120.64,120.64,27789.0,111.4771,111.4771,111.2098,111.2098,27789.0
2019-06-07 13:50:00,120.65,120.67,120.59,120.61,14618.0,111.219,111.2375,111.1637,111.1821,14618.0
2019-06-07 13:55:00,120.59,120.68,120.55,120.67,10458.0,111.1637,111.2467,111.1268,111.2375,10458.0
2019-06-07 14:00:00,120.66,120.66,120.58,120.61,5682.0,111.2282,111.2282,111.1545,111.1821,5682.0
2019-06-07 14:05:00,120.61,120.65,120.57,120.63,5962.0,111.1821,111.219,111.1453,111.2006,5962.0
2019-06-07 14:10:00,120.61,120.65,120.59,120.61,7381.0,111.1821,111.219,111.1637,111.1821,7381.0
2019-06-07 14:15:00,120.6,120.65,120.56,120.6,12262.0,111.1729,111.219,111.136,111.1729,12262.0
2019-06-07 14:20:00,120.59,120.75,120.58,120.73,26922.0,111.1637,111.3112,111.1545,111.2928,26922.0
2019-06-07 14:25:00,120.73,120.76,120.71,120.76,13343.0,111.2928,111.3204,111.2743,111.3204,13343.0
2019-06-07 14:30:00,120.76,120.84,120.75,120.84,16331.0,111.3204,111.3942,111.3112,111.3942,16331.0
2019-06-07 14:35:00,120.84,120.87,120.8,120.87,9248.0,111.3942,111.4218,111.3573,111.4218,9248.0
2019-06-07 14:40:00,120.87,120.94,120.86,120.93,22517.0,111.4218,111.4863,111.4126,111.4771,22517.0
2019-06-07 14:45:00,120.92,120.99,120.76,120.77,24831.0,111.4679,111.5324,111.3204,111.3296,24831.0
2019-06-07 14:50:00,120.76,120.94,120.73,120.92,31617.0,111.3204,111.4863,111.2928,111.4679,31617.0
2019-06-07 14:55:00,120.91,120.92,120.86,120.91,25655.0,111.4587,111.4679,111.4126,111.4587,25655.0
2019-06-07 15:00:00,120.91,121.04,120.9,120.93,18461.0,111.4587,111.5785,111.4495,111.4771,18461.0
2019-06-07 15:05:00,120.93,120.96,120.88,120.95,25364.0,111.4771,111.5048,111.431,111.4956,25364.0
2019-06-07 15:10:00,120.96,121.03,120.93,121.01,13422.0,111.5048,111.5693,111.4771,111.5509,13422.0
2019-06-07 15:15:00,121.0,121.05,120.97,121.0,16018.0,111.5417,111.5877,111.514,111.5417,16018.0
2019-06-07 15:20:00,121.01,121.15,120.99,121.12,14020.0,111.5509,111.6799,111.5324,111.6523,14020.0
2019-06-07 15:25:00,121.11,121.19,121.09,121.17,20650.0,111.6431,111.7168,111.6246,111.6984,20650.0
2019-06-07 15:30:00,121.16,121.21,121.09,121.19,45397.0,111.6891,111.7352,111.6246,111.7168,45397.0
2019-06-07 15:35:00,121.18,121.2,121.15,121.16,23376.0,111.7076,111.726,111.6799,111.6891,23376.0
2019-06-07 15:40:00,121.16,121.26,121.12,121.2,45066.0,111.6891,111.7813,111.6523,111.726,45066.0
2019-06-07 15:45:00,121.18,121.36,121.13,121.3,88121.0,111.7076,111.8735,111.6615,111.8182,88121.0
2019-06-07 15:50:00,121.31,121.34,120.97,121.05,110360.0,111.8274,111.8551,111.514,111.5877,110360.0
2019-06-07 15:55:00,121.05,121.28,121.04,121.11,144006.0,111.5877,111.7998,111.5785,111.6431,144006.0
2019-06-10 09:30:00,121.6,122.2,121.41,121.97,74123.0,112.0948,112.6479,111.9196,112.4358,74123.0
2019-06-10 09:35:00,122.01,122.17,121.93,122.1,23276.0,112.4727,112.6202,112.399,112.5557,23276.0
2019-06-10 09:40:00,122.15,122.45,122.15,122.41,20824.0,112.6018,112.8783,112.6018,112.8414,20824.0
2019-06-10 09:45:00,122.38,122.58,122.34,122.55,29851.0,112.8138,112.9981,112.7769,112.9705,29851.0
2019-06-10 09:50:00,122.54,122.56,122.25,122.32,15785.0,112.9613,112.9797,112.6939,112.7585,15785.0
2019-06-10 09:55:00,122.33,122.56,122.27,122.56,23631.0,112.7677,112.9797,112.7124,112.9797,23631.0
2019-06-10 10:00:00,122.56,122.68,122.54,122.58,32311.0,112.9797,113.0903,112.9613,112.9981,32311.0
2019-06-10 10:05:00,122.58,122.81,122.5,122.77,24811.0,112.9981,113.2102,112.9244,113.1733,24811.0
2019-06-10 10:10:00,122.75,122.77,122.55,122.59,32648.0,113.1549,113.1733,112.9705,113.0074,32648.0
2019-06-10 10:15:00,122.61,122.67,122.39,122.63,58840.0,113.0258,113.0811,112.823,113.0442,58840.0
2019-06-10 10:20:00,122.65,122.69,122.6,122.68,13404.0,113.0627,113.0996,113.0166,113.0903,13404.0
2019-06-10 10:25:00,122.68,122.79,122.63,122.79,15762.0,113.0903,113.1917,113.0442,113.1917,15762.0
2019-06-10 10:30:00,122.79,122.9,122.68,122.9,16997.0,113.1917,113.2931,113.0903,113.2931,16997.0
2019-06-10 10:35:00,122.91,122.93,122.69,122.73,13019.0,113.3024,113.3208,113.0996,113.1364,13019.0
2019-06-10 10:40:00,122.73,122.91,122.73,122.91,12726.0,113.1364,113.3024,113.1364,113.3024,12726.0
2019-06-10 10:45:00,122.89,122.96,122.85,122.93,14106.0,113.2839,113.3484,113.247,113.3208,14106.0
2019-06-10 10:50:00,122.95,123.05,122.91,123.03,16247.0,113.3392,113.4314,113.3024,113.413,16247.0
2019-06-10 10:55:00,123.02,123.11,123.0,123.11,10294.0,113.4038,113.4867,113.3853,113.4867,10294.0
2019-06-10 11:00:00,123.09,123.27,123.08,123.13,30374.0,113.4683,113.6342,113.4591,113.5052,30374.0
2019-06-10 11:05:00,123.13,123.33,123.13,123.31,17518.0,113.5052,113.6895,113.5052,113.6711,17518.0
2019-06-10 11:10:00,123.32,123.36,123.26,123.3,17324.0,113.6803,113.7172,113.625,113.6619,17324.0
2019-06-10 11:15:00,123.31,123.36,123.28,123.36,19890.0,113.6711,113.7172,113.6434,113.7172,19890.0
2019-06-10 11:20:00,123.37,123.44,123.32,123.38,19026.0,113.7264,113.7909,113.6803,113.7356,19026.0
2019-06-10 11:25:00,123.39,123.45,123.26,123.26,15051.0,113.7448,113.8001,113.625,113.625,15051.0
2019-06-10 11:30:00,123.26,123.35,123.18,123.28,14590.0,113.625,113.708,113.5512,113.6434,14590.0
2019-06-10 11:35:00,123.28,123.28,123.18,123.25,18455.0,113.6434,113.6434,113.5512,113.6158,18455.0
2019-06-10 11:40:00,123.22,123.28,123.2,123.24,17120.0,113.5881,113.6434,113.5697,113.6066,17120.0
2019-06-10 11:45:00,123.25,123.29,123.21,123.26,21760.0,113.6158,113.6527,113.5789,113.625,21760.0
2019-06-10 11:50:00,123.26,123.35,123.23,123.33,19789.0,113.625,113.708,113.5973,113.6895,19789.0
2019-06-10 11:55:00,123.32,123.35,123.26,123.28,11728.0,113.6803,113.708,113.625,113.6434,11728.0
2019-06-10 12:00:00,123.28,123.3,123.22,123.3,15669.0,113.6434,113.6619,113.5881,113.6619,15669.0
2019-06-10 12:05:00,123.3,123.32,123.13,123.14,11046.0,113.6619,113.6803,113.5052,113.5144,11046.0
2019-06-10 12:10:00,123.14,123.18,123.07,123.07,17156.0,113.5144,113.5512,113.4498,113.4498,17156.0
2019-06-10 12:15:00,123.08,123.11,123.05,123.09,12660.0,113.4591,113.4867,113.4314,113.4683,12660.0
2019-06-10 12:20:00,123.08,123.08,123.0,123.01,12770.0,113.4591,113.4591,113.3853,113.3945,12770.0
2019-06-10 12:25:00,123.0,123.06,122.99,123.01,6717.0,113.3853,113.4406,113.3761,113.3945,6717.0
2019-06-10 12:30:00,123.02,123.02,122.84,122.87,22708.0,113.4038,113.4038,113.2378,113.2655,22708.0
2019-06-10 12:35:00,122.86,122.88,122.8,122.87,9637.0,113.2563,113.2747,113.201,113.2655,9637.0
2019-06-10 12:40:00,122.87,122.94,122.87,122.92,15103.0,113.2655,113.33,113.2655,113.3116,15103.0
2019-06-10 12:45:00,122.93,122.98,122.85,122.96,11032.0,113.3208,113.3669,113.247,113.3484,11032.0
2019-06-10 12:50:00,122.94,122.94,122.88,122.89,8405.0,113.33,113.33,113.2747,113.2839,8405.0
2019-06-10 12:55:00,122.9,122.91,122.8,122.81,12120.0,113.2931,113.3024,113.201,113.2102,12120.0
2019-06-10 13:00:00,122.82,122.9,122.8,122.86,14273.0,113.2194,113.2931,113.201,113.2563,14273.0
2019-06-10 13:05:00,122.86,122.87,122.8,122.82,7691.0,113.2563,113.2655,113.201,113.2194,7691.0
2019-06-10 13:10:00,122.81,122.89,122.8,122.81,26417.0,113.2102,113.2839,113.201,113.2102,26417.0
2019-06-10 13:15:00,122.8,122.82,122.75,122.77,17267.0,113.201,113.2194,113.1549,113.1733,17267.0
2019-06-10 13:20:00,122.77,122.9,122.71,122.88,18014.0,113.1733,113.2931,113.118,113.2747,18014.0
2019-06-10 13:25:00,122.89,122.92,122.86,122.91,12518.0,113.2839,113.3116,113.2563,113.3024,12518.0
2019-06-10 13:30:00,122.9,123.1,122.9,123.1,19359.0,113.2931,113.4775,113.2931,113.4775,19359.0
2019-06-10 13:35:00,123.11,123.11,122.93,122.96,18132.0,113.4867,113.4867,113.3208,113.3484,18132.0
2019-06-10 13:40:00,122.96,123.02,122.87,122.87,13695.0,113.3484,113.4038,113.2655,113.2655,13695.0
2019-06-10 13:45:00,122.83,122.98,122.81,122.97,25607.0,113.2286,113.3669,113.2102,113.3577,25607.0
2019-06-10 13:50:00,122.93,123.0,122.89,122.95,14645.0,113.3208,113.3853,113.2839,113.3392,14645.0
2019-06-10 13:55:00,122.93,123.19,122.92,123.19,20244.0,113.3208,113.5605,113.3116,113.5605,20244.0
2019-06-10 14:00:00,123.19,123.2,123.02,123.08,30062.0,113.5605,113.5697,113.4038,113.4591,30062.0
2019-06-10 14:05:00,123.08,123.25,123.08,123.25,30608.0,113.4591,113.6158,113.4591,113.6158,30608.0
2019-06-10 14:10:00,123.25,123.3,123.14,123.19,26858.0,113.6158,113.6619,113.5144,113.5605,26858.0
2019-06-10 14:15:00,123.2,123.2,123.08,123.15,20723.0,113.5697,113.5697,113.4591,113.5236,20723.0
2019-06-10 14:20:00,123.16,123.31,123.15,123.26,17624.0,113.5328,113.6711,113.5236,113.625,17624.0
2019-06-10 14:25:00,123.23,123.4,123.21,123.31,25773.0,113.5973,113.7541,113.5789,113.6711,25773.0
2019-06-10 14:30:00,123.27,123.33,123.24,123.28,10163.0,113.6342,113.6895,113.6066,113.6434,10163.0
2019-06-10 14:35:00,123.28,123.3,123.22,123.3,14875.0,113.6434,113.6619,113.5881,113.6619,14875.0
2019-06-10 14:40:00,123.3,123.31,123.24,123.28,10973.0,113.6619,113.6711,113.6066,113.6434,10973.0
2019-06-10 14:45:00,123.28,123.39,123.27,123.37,14069.0,113.6434,113.7448,113.6342,113.7264,14069.0
2019-06-10 14:50:00,123.37,123.39,123.22,123.23,13514.0,113.7264,113.7448,113.5881,113.5973,13514.0
2019-06-10 14:55:00,123.23,123.26,123.2,123.23,11491.0,113.5973,113.625,113.5697,113.5973,11491.0
2019-06-10 15:00:00,123.22,123.25,123.11,123.18,37587.0,113.5881,113.6158,113.4867,113.5512,37587.0
2019-06-10 15:05:00,123.16,123.18,123.13,123.15,9978.0,113.5328,113.5512,113.5052,113.5236,9978.0
2019-06-10 15:10:00,123.16,123.17,123.06,123.08,14331.0,113.5328,113.542,113.4406,113.4591,14331.0
2019-06-10 15:15:00,123.08,123.2,123.08,123.16,14964.0,113.4591,113.5697,113.4591,113.5328,14964.0
2019-06-10 15:20:00,123.16,123.2,123.11,123.18,19766.0,113.5328,113.5697,113.4867,113.5512,19766.0
2019-06-10 15:25:00,123.18,123.2,123.1,123.13,21242.0,113.5512,113.5697,113.4775,113.5052,21242.0
2019-06-10 15:30:00,123.13,123.2,123.06,123.16,41315.0,113.5052,113.5697,113.4406,113.5328,41315.0
2019-06-10 15:35:00,123.15,123.15,122.97,122.98,25726.0,113.5236,113.5236,113.3577,113.3669,25726.0
2019-06-10 15:40:00,122.97,123.03,122.88,123.0,67292.0,113.3577,113.413,113.2747,113.3853,67292.0
2019-06-10 15:45:00,123.01,123.01,122.9,122.91,52254.0,113.3945,113.3945,113.2931,113.3024,52254.0
2019-06-10 15:50:00,122.91,123.01,122.85,123.01,86639.0,113.3024,113.3945,113.247,113.3945,86639.0
2019-06-10 15:55:00,123.0,123.0,122.67,122.67,220569.0,113.3853,113.3853,113.0811,113.0811,220569.0
2019-06-11 09:30:00,123.5,123.72,123.4,123.7,39529.0,113.8462,114.049,113.7541,114.0306,39529.0
2019-06-11 09:35:00,123.7,123.71,123.28,123.42,25603.0,114.0306,114.0398,113.6434,113.7725,25603.0
2019-06-11 09:40:00,123.43,123.78,123.43,123.76,17854.0,113.7817,114.1043,113.7817,114.0859,17854.0
2019-06-11 09:45:00,123.76,124.1,123.72,124.1,76765.0,114.0859,114.3993,114.049,114.3993,76765.0
2019-06-11 09:50:00,124.09,124.49,124.03,124.49,60150.0,114.3901,114.7588,114.3348,114.7588,60150.0
2019-06-11 09:55:00,124.51,124.52,124.14,124.18,37596.0,114.7773,114.7865,114.4362,114.4731,37596.0
2019-06-11 10:00:00,124.18,124.36,124.15,124.35,43887.0,114.4731,114.639,114.4454,114.6298,43887.0
2019-06-11 10:05:00,124.32,124.68,124.31,124.64,33468.0,114.6021,114.934,114.5929,114.8971,33468.0
2019-06-11 10:10:00,124.65,124.73,124.58,124.71,51303.0,114.9063,114.9801,114.8418,114.9617,51303.0
2019-06-11 10:15:00,124.72,124.72,124.45,124.48,49270.0,114.9709,114.9709,114.722,114.7496,49270.0
2019-06-11 10:20:00,124.45,124.63,124.36,124.4,31461.0,114.722,114.8879,114.639,114.6759,31461.0
2019-06-11 10:25:00,124.39,124.54,124.39,124.52,23705.0,114.6667,114.8049,114.6667,114.7865,23705.0
2019-06-11 10:30:00,124.53,124.56,124.47,124.47,14917.0,114.7957,114.8234,114.7404,114.7404,14917.0
2019-06-11 10:35:00,124.44,124.44,124.26,124.44,26021.0,114.7128,114.7128,114.5468,114.7128,26021.0
2019-06-11 10:40:00,124.42,124.43,124.19,124.19,24881.0,114.6943,114.7035,114.4823,114.4823,24881.0
2019-06-11 10:45:00,124.17,124.32,124.17,124.24,20585.0,114.4639,114.6021,114.4639,114.5284,20585.0
2019-06-11 10:50:00,124.23,124.3,124.18,124.3,11561.0,114.5192,114.5837,114.4731,114.5837,11561.0
2019-06-11 10:55:00,124.29,124.54,124.29,124.48,24496.0,114.5745,114.8049,114.5745,114.7496,24496.0
2019-06-11 11:00:00,124.5,124.61,124.47,124.57,40863.0,114.7681,114.8695,114.7404,114.8326,40863.0
2019-06-11 11:05:00,124.57,124.63,124.52,124.6,27965.0,114.8326,114.8879,114.7865,114.8603,27965.0
2019-06-11 11:10:00,124.59,124.72,124.58,124.65,29333.0,114.851,114.9709,114.8418,114.9063,29333.0
2019-06-11 11:15:00,124.65,124.66,124.54,124.64,22990.0,114.9063,114.9156,114.8049,114.8971,22990.0
2019-06-11 11:20:00,124.66,124.74,124.58,124.61,21793.0,114.9156,114.9893,114.8418,114.8695,21793.0
2019-06-11 11:25:00,124.6,124.6,124.22,124.22,30711.0,114.8603,114.8603,114.51,114.51,30711.0
2019-06-11 11:30:00,124.24,124.27,124.06,124.1,27880.0,114.5284,114.556,114.3625,114.3993,27880.0
2019-06-11 11:35:00,124.1,124.12,123.71,123.77,51753.0,114.3993,114.4178,114.0398,114.0951,51753.0
2019-06-11 11:40:00,123.78,123.81,123.68,123.68,17130.0,114.1043,114.132,114.0122,114.0122,17130.0
2019-06-11 11:45:00,123.67,123.83,123.65,123.77,23126.0,114.0029,114.1504,113.9845,114.0951,23126.0
2019-06-11 11:50:00,123.78,123.97,123.75,123.97,16618.0,114.1043,114.2795,114.0767,114.2795,16618.0
2019-06-11 11:55:00,123.96,124.01,123.86,123.86,15307.0,114.2703,114.3164,114.1781,114.1781,15307.0
2019-06-11 12:00:00,123.84,123.86,123.72,123.77,13172.0,114.1597,114.1781,114.049,114.0951,13172.0
2019-06-11 12:05:00,123.8,123.81,123.65,123.75,24926.0,114.1228,114.132,113.9845,114.0767,24926.0
2019-06-11 12:10:00,123.73,123.73,123.55,123.61,50899.0,114.0583,114.0583,113.8923,113.9476,50899.0
2019-06-11 12:15:00,123.61,123.71,123.54,123.68,15751.0,113.9476,114.0398,113.8831,114.0122,15751.0
2019-06-11 12:20:00,123.66,123.75,123.64,123.72,16463.0,113.9937,114.0767,113.9753,114.049,16463.0
2019-06-11 12:25:00,123.71,123.71,123.56,123.6,16370.0,114.0398,114.0398,113.9015,113.9384,16370.0
2019-06-11 12:30:00,123.56,123.68,123.56,123.64,22155.0,113.9015,114.0122,113.9015,113.9753,22155.0
2019-06-11 12:35:00,123.61,123.62,123.54,123.59,21489.0,113.9476,113.9569,113.8831,113.9292,21489.0
2019-06-11 12:40:00,123.58,123.6,123.46,123.46,21144.0,113.92,113.9384,113.8094,113.8094,21144.0
2019-06-11 12:45:00,123.46,123.55,123.38,123.38,11192.0,113.8094,113.8923,113.7356,113.7356,11192.0
2019-06-11 12:50:00,123.39,123.42,123.24,123.27,17265.0,113.7448,113.7725,113.6066,113.6342,17265.0
2019-06-11 12:55:00,123.26,123.31,123.2,123.28,119611.0,113.625,113.6711,113.5697,113.6434,119611.0
2019-06-11 13:00:00,123.28,123.45,123.26,123.41,120164.0,113.6434,113.8001,113.625,113.7633,120164.0
2019-06-11 13:05:00,123.42,123.46,123.34,123.44,18969.0,113.7725,113.8094,113.6987,113.7909,18969.0
2019-06-11 13:10:00,123.43,123.45,123.26,123.39,73138.0,113.7817,113.8001,113.625,113.7448,73138.0
2019-06-11 13:15:00,123.4,123.54,123.4,123.5,11095.0,113.7541,113.8831,113.7541,113.8462,11095.0
2019-06-11 13:20:00,123.53,123.53,123.39,123.42,11696.0,113.8739,113.8739,113.7448,113.7725,11696.0
2019-06-11 13:25:00,123.42,123.45,123.38,123.44,11706.0,113.7725,113.8001,113.7356,113.7909,11706.0
2019-06-11 13:30:00,123.42,123.46,123.36,123.44,11498.0,113.7725,113.8094,113.7172,113.7909,11498.0
2019-06-11 13:35:00,123.44,123.52,123.44,123.52,25418.0,113.7909,113.8647,113.7909,113.8647,25418.0
2019-06-11 13:40:00,123.52,123.59,123.48,123.54,9855.0,113.8647,113.9292,113.8278,113.8831,9855.0
2019-06-11 13:45:00,123.54,123.55,123.45,123.52,16587.0,113.8831,113.8923,113.8001,113.8647,16587.0
2019-06-11 13:50:00,123.52,123.62,123.48,123.62,12534.0,113.8647,113.9569,113.8278,113.9569,12534.0
2019-06-11 13:55:00,123.63,123.78,123.61,123.7,18860.0,113.9661,114.1043,113.9476,114.0306,18860.0
2019-06-11 14:00:00,123.7,123.8,123.7,123.73,16336.0,114.0306,114.1228,114.0306,114.0583,16336.0
2019-06-11 14:05:00,123.72,123.72,123.57,123.57,16335.0,114.049,114.049,113.9108,113.9108,16335.0
2019-06-11 14:10:00,123.57,123.58,123.48,123.58,16042.0,113.9108,113.92,113.8278,113.92,16042.0
2019-06-11 14:15:00,123.59,123.64,123.56,123.63,10966.0,113.9292,113.9753,113.9015,113.9661,10966.0
2019-06-11 14:20:00,123.63,123.66,123.6,123.66,10077.0,113.9661,113.9937,113.9384,113.9937,10077.0
2019-06-11 14:25:00,123.66,123.66,123.52,123.55,7220.0,113.9937,113.9937,113.8647,113.8923,7220.0
2019-06-11 14:30:00,123.55,123.56,123.45,123.46,7340.0,113.8923,113.9015,113.8001,113.8094,7340.0
2019-06-11 14:35:00,123.45,123.48,123.32,123.33,10829.0,113.8001,113.8278,113.6803,113.6895,10829.0
2019-06-11 14:40:00,123.34,123.34,123.22,123.27,17220.0,113.6987,113.6987,113.5881,113.6342,17220.0
2019-06-11 14:45:00,123.27,123.27,123.13,123.2,18739.0,113.6342,113.6342,113.5052,113.5697,18739.0
2019-06-11 14:50:00,123.22,123.23,123.16,123.17,10927.0,113.5881,113.5973,113.5328,113.542,10927.0
2019-06-11 14:55:00,123.17,123.18,123.08,123.17,13742.0,113.542,113.5512,113.4591,113.542,13742.0
2019-06-11 15:00:00,123.16,123.2,123.08,123.1,17404.0,113.5328,113.5697,113.4591,113.4775,17404.0
2019-06-11 15:05:00,123.11,123.28,123.1,123.26,19346.0,113.4867,113.6434,113.4775,113.625,19346.0
2019-06-11 15:10:00,123.25,123.3,123.19,123.2,15236.0,113.6158,113.6619,113.5605,113.5697,15236.0
2019-06-11 15:15:00,123.19,123.23,123.15,123.18,13073.0,113.5605,113.5973,113.5236,113.5512,13073.0
2019-06-11 15:20:00,123.18,123.22,123.1,123.16,17717.0,113.5512,113.5881,113.4775,113.5328,17717.0
2019-06-11 15:25:00,123.16,123.21,123.1,123.2,17435.0,113.5328,113.5789,113.4775,113.5697,17435.0
2019-06-11 15:30:00,123.22,123.42,123.18,123.36,28480.0,113.5881,113.7725,113.5512,113.7172,28480.0
2019-06-11 15:35:00,123.36,123.4,123.31,123.39,26034.0,113.7172,113.7541,113.6711,113.7448,26034.0
2019-06-11 15:40:00,123.4,123.48,123.34,123.44,36544.0,113.7541,113.8278,113.6987,113.7909,36544.0
2019-06-11 15:45:00,123.44,123.53,123.4,123.42,38013.0,113.7909,113.8739,113.7541,113.7725,38013.0
2019-06-11 15:50:00,123.43,123.46,123.28,123.39,58760.0,113.7817,113.8094,113.6434,113.7448,58760.0
2019-06-11 15:55:00,123.38,123.49,123.21,123.23,201097.0,113.7356,113.837,113.5789,113.5973,201097.0
2019-06-12 09:30:00,122.92,123.16,122.55,123.0,46526.0,113.3116,113.5328,112.9705,113.3853,46526.0
2019-06-12 09:35:00,123.0,123.07,122.85,122.93,10658.0,113.3853,113.4498,113.247,113.3208,10658.0
2019-06-12 09:40:00,122.94,123.19,122.94,123.11,24363.0,113.33,113.5605,113.33,113.4867,24363.0
2019-06-12 09:45:00,123.09,123.18,122.96,122.96,20449.0,113.4683,113.5512,113.3484,113.3484,20449.0
2019-06-12 09:50:00,122.94,123.05,122.86,122.91,18497.0,113.33,113.4314,113.2563,113.3024,18497.0
2019-06-12 09:55:00,122.93,123.02,122.89,122.98,23969.0,113.3208,113.4038,113.2839,113.3669,23969.0
2019-06-12 10:00:00,122.98,122.99,122.86,122.88,19855.0,113.3669,113.3761,113.2563,113.2747,19855.0
2019-06-12 10:05:00,122.9,122.91,122.77,122.79,13516.0,113.2931,113.3024,113.1733,113.1917,13516.0
2019-06-12 10:10:00,122.79,122.86,122.76,122.83,16546.0,113.1917,113.2563,113.1641,113.2286,16546.0
2019-06-12 10:15:00,122.83,122.86,122.76,122.77,14560.0,113.2286,113.2563,113.1641,113.1733,14560.0
2019-06-12 10:20:00,122.77,122.84,122.74,122.82,29337.0,113.1733,113.2378,113.1456,113.2194,29337.0
2019-06-12 10:25:00,122.82,122.86,122.75,122.79,23302.0,113.2194,113.2563,113.1549,113.1917,23302.0
2019-06-12 10:30:00,122.79,122.87,122.77,122.87,19392.0,113.1917,113.2655,113.1733,113.2655,19392.0
2019-06-12 10:35:00,122.88,123.04,122.88,123.0,49911.0,113.2747,113.4222,113.2747,113.3853,49911.0
2019-06-12 10:40:00,123.0,123.1,123.0,123.04,17927.0,113.3853,113.4775,113.3853,113.4222,17927.0
2019-06-12 10:45:00,123.02,123.12,123.02,123.05,16992.0,113.4038,113.4959,113.4038,113.4314,16992.0
2019-06-12 10:50:00,123.04,123.06,122.98,123.03,23181.0,113.4222,113.4406,113.3669,113.413,23181.0
2019-06-12 10:55:00,123.03,123.05,122.95,122.95,11917.0,113.413,113.4314,113.3392,113.3392,11917.0
2019-06-12 11:00:00,122.95,122.95,122.83,122.93,12726.0,113.3392,113.3392,113.2286,113.3208,12726.0
2019-06-12 11:05:00,122.92,122.95,122.83,122.86,9708.0,113.3116,113.3392,113.2286,113.2563,9708.0
2019-06-12 11:10:00,122.86,122.91,122.79,122.8,8553.0,113.2563,113.3024,113.1917,113.201,8553.0
2019-06-12 11:15:00,122.8,122.89,122.8,122.84,10887.0,113.201,113.2839,113.201,113.2378,10887.0
2019-06-12 11:20:00,122.85,122.85,122.72,122.81,14840.0,113.247,113.247,113.1272,113.2102,14840.0
2019-06-12 11:25:00,122.82,122.85,122.73,122.73,14272.0,113.2194,113.247,113.1364,113.1364,14272.0
2019-06-12 11:30:00,122.73,122.74,122.66,122.66,10098.0,113.1364,113.1456,113.0719,113.0719,10098.0
2019-06-12 11:35:00,122.67,122.67,122.34,122.34,28015.0,113.0811,113.0811,112.7769,112.7769,28015.0
2019-06-12 11:40:00,122.32,122.37,122.27,122.29,13996.0,112.7585,112.8046,112.7124,112.7308,13996.0
2019-06-12 11:45:00,122.29,122.33,122.25,122.33,10063.0,112.7308,112.7677,112.6939,112.7677,10063.0
2019-06-12 11:50:00,122.32,122.35,122.14,122.14,16027.0,112.7585,112.7861,112.5925,112.5925,16027.0
2019-06-12 11:55:00,122.12,122.22,122.12,122.17,7043.0,112.5741,112.6663,112.5741,112.6202,7043.0
2019-06-12 12:00:00,122.17,122.31,122.17,122.29,13046.0,112.6202,112.7493,112.6202,112.7308,13046.0
2019-06-12 12:05:00,122.29,122.41,122.29,122.38,10141.0,112.7308,112.8414,112.7308,112.8138,10141.0
2019-06-12 12:10:00,122.36,122.38,122.29,122.29,8422.0,112.7953,112.8138,112.7308,112.7308,8422.0
2019-06-12 12:15:00,122.29,122.35,122.24,122.33,10238.0,112.7308,112.7861,112.6847,112.7677,10238.0
2019-06-12 12:20:00,122.33,122.55,122.31,122.53,13184.0,112.7677,112.9705,112.7493,112.9521,13184.0
2019-06-12 12:25:00,122.54,122.58,122.49,122.51,12254.0,112.9613,112.9981,112.9152,112.9336,12254.0
2019-06-12 12:30:00,122.5,122.53,122.46,122.49,8073.0,112.9244,112.9521,112.8875,112.9152,8073.0
2019-06-12 12:35:00,122.49,122.49,122.41,122.42,11117.0,112.9152,112.9152,112.8414,112.8507,11117.0
2019-06-12 12:40:00,122.41,122.41,122.37,122.41,8898.0,112.8414,112.8414,112.8046,112.8414,8898.0
2019-06-12 12:45:00,122.43,122.54,122.42,122.53,12942.0,112.8599,112.9613,112.8507,112.9521,12942.0
2019-06-12 12:50:00,122.53,122.59,122.45,122.46,45036.0,112.9521,113.0074,112.8783,112.8875,45036.0
2019-06-12 12:55:00,122.46,122.5,122.38,122.41,38249.0,112.8875,112.9244,112.8138,112.8414,38249.0
2019-06-12 13:00:00,122.41,122.44,122.36,122.36,15125.0,112.8414,112.8691,112.7953,112.7953,15125.0
2019-06-12 13:05:00,122.37,122.38,122.28,122.3,25059.0,112.8046,112.8138,112.7216,112.74,25059.0
2019-06-12 13:10:00,122.32,122.33,122.21,122.23,15818.0,112.7585,112.7677,112.6571,112.6755,15818.0
2019-06-12 13:15:00,122.23,122.24,122.2,122.22,6976.0,112.6755,112.6847,112.6479,112.6663,6976.0
2019-06-12 13:20:00,122.23,122.27,122.17,122.19,19317.0,112.6755,112.7124,112.6202,112.6386,19317.0
2019-06-12 13:25:00,122.18,122.2,122.14,122.16,13146.0,112.6294,112.6479,112.5925,112.611,13146.0
2019-06-12 13:30:00,122.17,122.17,122.04,122.05,22924.0,112.6202,112.6202,112.5004,112.5096,22924.0
2019-06-12 13:35:00,122.05,122.05,121.96,121.96,20238.0,112.5096,112.5096,112.4266,112.4266,20238.0
2019-06-12 13:40:00,121.97,122.03,121.97,122.02,19553.0,112.4358,112.4911,112.4358,112.4819,19553.0
2019-06-12 13:45:00,122.02,122.15,122.02,122.09,12823.0,112.4819,112.6018,112.4819,112.5465,12823.0
2019-06-12 13:50:00,122.09,122.11,122.05,122.07,20211.0,112.5465,112.5649,112.5096,112.528,20211.0
2019-06-12 13:55:00,122.07,122.1,122.07,122.09,13457.0,112.528,112.5557,112.528,112.5465,13457.0
2019-06-12 14:00:00,122.09,122.11,122.0,122.02,34770.0,112.5465,112.5649,112.4635,112.4819,34770.0
2019-06-12 14:05:00,122.01,122.04,121.99,122.01,20054.0,112.4727,112.5004,112.4543,112.4727,20054.0
2019-06-12 14:10:00,122.01,122.07,122.01,122.04,10690.0,112.4727,112.528,112.4727,112.5004,10690.0
2019-06-12 14:15:00,122.05,122.07,121.97,121.97,8021.0,112.5096,112.528,112.4358,112.4358,8021.0
2019-06-12 14:20:00,121.98,122.0,121.87,121.93,26687.0,112.4451,112.4635,112.3436,112.399,26687.0
2019-06-12 14:25:00,121.94,121.98,121.89,121.9,14004.0,112.4082,112.4451,112.3621,112.3713,14004.0
2019-06-12 14:30:00,121.9,121.9,121.73,121.74,24278.0,112.3713,112.3713,112.2146,112.2238,24278.0
2019-06-12 14:35:00,121.74,121.74,121.66,121.69,42449.0,112.2238,112.2238,112.1501,112.1777,42449.0
2019-06-12 14:40:00,121.7,121.73,121.59,121.63,27673.0,112.1869,112.2146,112.0855,112.1224,27673.0
2019-06-12 14:45:00,121.64,121.85,121.62,121.85,18692.0,112.1316,112.3252,112.1132,112.3252,18692.0
2019-06-12 14:50:00,121.86,122.06,121.86,122.02,34087.0,112.3344,112.5188,112.3344,112.4819,34087.0
2019-06-12 14:55:00,122.02,122.19,122.02,122.19,12300.0,112.4819,112.6386,112.4819,112.6386,12300.0
2019-06-12 15:00:00,122.2,122.21,122.14,122.16,26768.0,112.6479,112.6571,112.5925,112.611,26768.0
2019-06-12 15:05:00,122.16,122.26,122.11,122.25,15912.0,112.611,112.7032,112.5649,112.6939,15912.0
2019-06-12 15:10:00,122.26,122.28,122.22,122.27,17922.0,112.7032,112.7216,112.6663,112.7124,17922.0
2019-06-12 15:15:00,122.27,122.27,122.13,122.14,17317.0,112.7124,112.7124,112.5833,112.5925,17317.0
2019-06-12 15:20:00,122.13,122.17,122.1,122.11,20543.0,112.5833,112.6202,112.5557,112.5649,20543.0
2019-06-12 15:25:00,122.11,122.13,122.0,122.01,27457.0,112.5649,112.5833,112.4635,112.4727,27457.0
2019-06-12 15:30:00,122.01,122.07,121.95,121.96,37011.0,112.4727,112.528,112.4174,112.4266,37011.0
2019-06-12 15:35:00,121.95,122.03,121.91,121.94,50869.0,112.4174,112.4911,112.3805,112.4082,50869.0
2019-06-12 15:40:00,121.93,122.03,121.9,121.94,38035.0,112.399,112.4911,112.3713,112.4082,38035.0
2019-06-12 15:45:00,121.93,122.0,121.9,121.96,49617.0,112.399,112.4635,112.3713,112.4266,49617.0
2019-06-12 15:50:00,121.96,122.05,121.93,121.93,76231.0,112.4266,112.5096,112.399,112.399,76231.0
2019-06-12 15:55:00,121.93,122.05,121.84,122.03,211353.0,112.399,112.5096,112.316,112.4911,211353.0
2019-06-13 09:30:00,122.09,122.34,122.0,122.33,25833.0,112.5465,112.7769,112.4635,112.7677,25833.0
2019-06-13 09:35:00,122.33,122.37,122.22,122.25,20779.0,112.7677,112.8046,112.6663,112.6939,20779.0
2019-06-13 09:40:00,122.28,122.54,122.28,122.51,15014.0,112.7216,112.9613,112.7216,112.9336,15014.0
2019-06-13 09:45:00,122.51,122.61,122.33,122.33,11887.0,112.9336,113.0258,112.7677,112.7677,11887.0
2019-06-13 09:50:00,122.29,122.33,122.11,122.3,14816.0,112.7308,112.7677,112.5649,112.74,14816.0
2019-06-13 09:55:00,122.28,122.29,122.11,122.13,13797.0,112.7216,112.7308,112.5649,112.5833,13797.0
2019-06-13 10:00:00,122.14,122.33,122.14,122.29,13508.0,112.5925,112.7677,112.5925,112.7308,13508.0
2019-06-13 10:05:00,122.29,122.35,122.07,122.15,20443.0,112.7308,112.7861,112.528,112.6018,20443.0
2019-06-13 10:10:00,122.15,122.32,122.15,122.16,11260.0,112.6018,112.7585,112.6018,112.611,11260.0
2019-06-13 10:15:00,122.16,122.31,122.13,122.3,11819.0,112.611,112.7493,112.5833,112.74,11819.0
2019-06-13 10:20:00,122.28,122.38,122.26,122.34,9268.0,112.7216,112.8138,112.7032,112.7769,9268.0
2019-06-13 10:25:00,122.34,122.35,122.27,122.33,17196.0,112.7769,112.7861,112.7124,112.7677,17196.0
2019-06-13 10:30:00,122.33,122.35,122.28,122.34,34867.0,112.7677,112.7861,112.7216,112.7769,34867.0
2019-06-13 10:35:00,122.35,122.61,122.35,122.58,10382.0,112.7861,113.0258,112.7861,112.9981,10382.0
2019-06-13 10:40:00,122.57,122.58,122.4,122.44,12119.0,112.9889,112.9981,112.8322,112.8691,12119.0
2019-06-13 10:45:00,122.46,122.51,122.34,122.38,11396.0,112.8875,112.9336,112.7769,112.8138,11396.0
2019-06-13 10:50:00,122.39,122.42,122.3,122.37,19991.0,112.823,112.8507,112.74,112.8046,19991.0
2019-06-13 10:55:00,122.37,122.42,122.25,122.26,16635.0,112.8046,112.8507,112.6939,112.7032,16635.0
2019-06-13 11:00:00,122.27,122.38,122.27,122.29,11063.0,112.7124,112.8138,112.7124,112.7308,11063.0
2019-06-13 11:05:00,122.28,122.29,122.08,122.18,12757.0,112.7216,112.7308,112.5372,112.6294,12757.0
2019-06-13 11:10:00,122.19,122.27,122.19,122.25,9941.0,112.6386,112.7124,112.6386,112.6939,9941.0
2019-06-13 11:15:00,122.25,122.25,122.16,122.22,7923.0,112.6939,112.6939,112.611,112.6663,7923.0
2019-06-13 11:20:00,122.23,122.28,122.22,122.27,15815.0,112.6755,112.7216,112.6663,112.7124,15815.0
2019-06-13 11:25:00,122.27,122.38,122.24,122.38,10339.0,112.7124,112.8138,112.6847,112.8138,10339.0
2019-06-13 11:30:00,122.4,122.46,122.39,122.42,7871.0,112.8322,112.8875,112.823,112.8507,7871.0
2019-06-13 11:35:00,122.39,122.53,122.37,122.52,6694.0,112.823,112.9521,112.8046,112.9428,6694.0
2019-06-13 11:40:00,122.51,122.65,122.51,122.62,7898.0,112.9336,113.0627,112.9336,113.035,7898.0
2019-06-13 11:45:00,122.62,122.67,122.58,122.64,6916.0,113.035,113.0811,112.9981,113.0535,6916.0
2019-06-13 11:50:00,122.62,122.7,122.6,122.6,5374.0,113.035,113.1088,113.0166,113.0166,5374.0
2019-06-13 11:55:00,122.6,122.64,122.57,122.6,5451.0,113.0166,113.0535,112.9889,113.0166,5451.0
2019-06-13 12:00:00,122.57,122.64,122.56,122.62,11300.0,112.9889,113.0535,112.9797,113.035,11300.0
2019-06-13 12:05:00,122.61,122.62,122.37,122.37,83011.0,113.0258,113.035,112.8046,112.8046,83011.0
2019-06-13 12:10:00,122.34,122.36,122.29,122.31,7598.0,112.7769,112.7953,112.7308,112.7493,7598.0
2019-06-13 12:15:00,122.3,122.31,122.19,122.24,12829.0,112.74,112.7493,112.6386,112.6847,12829.0
2019-06-13 12:20:00,122.24,122.25,122.06,122.06,10736.0,112.6847,112.6939,112.5188,112.5188,10736.0
2019-06-13 12:25:00,122.07,122.07,121.95,121.96,12777.0,112.528,112.528,112.4174,112.4266,12777.0
2019-06-13 12:30:00,121.96,121.99,121.82,121.87,12550.0,112.4266,112.4543,112.2976,112.3436,12550.0
2019-06-13 12:35:00,121.87,121.99,121.87,121.92,7737.0,112.3436,112.4543,112.3436,112.3897,7737.0
2019-06-13 12:40:00,121.91,121.98,121.8,121.98,58689.0,112.3805,112.4451,112.2791,112.4451,58689.0
2019-06-13 12:45:00,121.99,122.15,121.99,122.05,18209.0,112.4543,112.6018,112.4543,112.5096,18209.0
2019-06-13 12:50:00,122.07,122.13,122.06,122.11,8291.0,112.528,112.5833,112.5188,112.5649,8291.0
2019-06-13 12:55:00,122.09,122.13,122.03,122.11,11566.0,112.5465,112.5833,112.4911,112.5649,11566.0
2019-06-13 13:00:00,122.11,122.17,122.04,122.1,22745.0,112.5649,112.6202,112.5004,112.5557,22745.0
2019-06-13 13:05:00,122.1,122.1,122.04,122.05,7438.0,112.5557,112.5557,112.5004,112.5096,7438.0
2019-06-13 13:10:00,122.05,122.08,122.0,122.0,9185.0,112.5096,112.5372,112.4635,112.4635,9185.0
2019-06-13 13:15:00,121.98,122.03,121.97,121.97,10082.0,112.4451,112.4911,112.4358,112.4358,10082.0
2019-06-13 13:20:00,121.97,122.03,121.94,121.95,9543.0,112.4358,112.4911,112.4082,112.4174,9543.0
2019-06-13 13:25:00,121.94,121.98,121.93,121.93,7876.0,112.4082,112.4451,112.399,112.399,7876.0
2019-06-13 13:30:00,121.95,121.98,121.92,121.93,10018.0,112.4174,112.4451,112.3897,112.399,10018.0
2019-06-13 13:35:00,121.94,122.0,121.82,121.91,22751.0,112.4082,112.4635,112.2976,112.3805,22751.0
2019-06-13 13:40:00,121.9,121.9,121.82,121.84,7693.0,112.3713,112.3713,112.2976,112.316,7693.0
2019-06-13 13:45:00,121.82,121.87,121.79,121.86,10867.0,112.2976,112.3436,112.2699,112.3344,10867.0
2019-06-13 13:50:00,121.86,121.87,121.82,121.84,8815.0,112.3344,112.3436,112.2976,112.316,8815.0
2019-06-13 13:55:00,121.84,121.89,121.8,121.87,14629.0,112.316,112.3621,112.2791,112.3436,14629.0
2019-06-13 14:00:00,121.87,121.94,121.86,121.88,15103.0,112.3436,112.4082,112.3344,112.3529,15103.0
2019-06-13 14:05:00,121.88,121.94,121.87,121.88,19401.0,112.3529,112.4082,112.3436,112.3529,19401.0
2019-06-13 14:10:00,121.89,121.99,121.88,121.98,8406.0,112.3621,112.4543,112.3529,112.4451,8406.0
2019-06-13 14:15:00,121.98,122.09,121.77,121.83,25760.0,112.4451,112.5465,112.2515,112.3068,25760.0
2019-06-13 14:20:00,121.82,121.82,121.73,121.76,14573.0,112.2976,112.2976,112.2146,112.2422,14573.0
2019-06-13 14:25:00,121.75,121.87,121.74,121.86,9208.0,112.233,112.3436,112.2238,112.3344,9208.0
2019-06-13 14:30:00,121.85,121.88,121.82,121.83,8501.0,112.3252,112.3529,112.2976,112.3068,8501.0
2019-06-13 14:35:00,121.81,121.81,121.71,121.76,15991.0,112.2883,112.2883,112.1962,112.2422,15991.0
2019-06-13 14:40:00,121.76,121.85,121.74,121.85,21097.0,112.2422,112.3252,112.2238,112.3252,21097.0
2019-06-13 14:45:00,121.85,121.9,121.84,121.85,7955.0,112.3252,112.3713,112.316,112.3252,7955.0
2019-06-13 14:50:00,121.86,121.89,121.79,121.79,12263.0,112.3344,112.3621,112.2699,112.2699,12263.0
2019-06-13 14:55:00,121.79,121.89,121.79,121.81,11574.0,112.2699,112.3621,112.2699,112.2883,11574.0
2019-06-13 15:00:00,121.81,121.81,121.64,121.64,21944.0,112.2883,112.2883,112.1316,112.1316,21944.0
2019-06-13 15:05:00,121.64,121.64,121.51,121.53,16160.0,112.1316,112.1316,112.0118,112.0302,16160.0
2019-06-13 15:10:00,121.54,121.58,121.49,121.51,16134.0,112.0394,112.0763,111.9934,112.0118,16134.0
2019-06-13 15:15:00,121.49,121.49,121.42,121.47,20513.0,111.9934,111.9934,111.9288,111.9749,20513.0
2019-06-13 15:20:00,121.48,121.56,121.44,121.55,24036.0,111.9841,112.0579,111.9473,112.0487,24036.0
2019-06-13 15:25:00,121.55,121.61,121.54,121.6,21959.0,112.0487,112.104,112.0394,112.0948,21959.0
2019-06-13 15:30:00,121.59,121.73,121.58,121.71,29075.0,112.0855,112.2146,112.0763,112.1962,29075.0
2019-06-13 15:35:00,121.71,121.84,121.71,121.8,25631.0,112.1962,112.316,112.1962,112.2791,25631.0
2019-06-13 15:40:00,121.8,121.86,121.79,121.82,24299.0,112.2791,112.3344,112.2699,112.2976,24299.0
2019-06-13 15:45:00,121.82,121.84,121.7,121.7,29806.0,112.2976,112.316,112.1869,112.1869,29806.0
2019-06-13 15:50:00,121.7,121.71,121.56,121.6,52753.0,112.1869,112.1962,112.0579,112.0948,52753.0
2019-06-13 15:55:00,121.61,121.87,121.54,121.87,99995.0,112.104,112.3436,112.0394,112.3436,99995.0
2019-06-14 09:30:00,122.01,122.01,121.43,121.48,45464.0,112.4727,112.4727,111.938,111.9841,45464.0
2019-06-14 09:35:00,121.45,121.55,121.38,121.42,13521.0,111.9565,112.0487,111.892,111.9288,13521.0
2019-06-14 09:40:00,121.5,121.6,121.29,121.35,25998.0,112.0026,112.0948,111.809,111.8643,25998.0
2019-06-14 09:45:00,121.35,121.56,121.32,121.41,22742.0,111.8643,112.0579,111.8366,111.9196,22742.0
2019-06-14 09:50:00,121.43,121.5,120.94,120.99,32658.0,111.938,112.0026,111.4863,111.5324,32658.0
2019-06-14 09:55:00,121.0,121.14,121.0,121.11,18591.0,111.5417,111.6707,111.5417,111.6431,18591.0
2019-06-14 10:00:00,121.11,121.29,121.04,121.28,16792.0,111.6431,111.809,111.5785,111.7998,16792.0
2019-06-14 10:05:00,121.28,121.39,121.19,121.24,13160.0,111.7998,111.9012,111.7168,111.7629,13160.0
2019-06-14 10:10:00,121.27,121.41,121.22,121.28,16960.0,111.7905,111.9196,111.7445,111.7998,16960.0
2019-06-14 10:15:00,121.25,121.34,121.17,121.29,12065.0,111.7721,111.8551,111.6984,111.809,12065.0
2019-06-14 10:20:00,121.27,121.42,121.26,121.4,6527.0,111.7905,111.9288,111.7813,111.9104,6527.0
2019-06-14 10:25:00,121.45,121.45,121.25,121.25,11742.0,111.9565,111.9565,111.7721,111.7721,11742.0
2019-06-14 10:30:00,121.26,121.29,121.19,121.21,9842.0,111.7813,111.809,111.7168,111.7352,9842.0
2019-06-14 10:35:00,121.21,121.34,121.21,121.34,7212.0,111.7352,111.8551,111.7352,111.8551,7212.0
2019-06-14 10:40:00,121.35,121.47,121.35,121.46,19103.0,111.8643,111.9749,111.8643,111.9657,19103.0
2019-06-14 10:45:00,121.46,121.55,121.41,121.54,13896.0,111.9657,112.0487,111.9196,112.0394,13896.0
2019-06-14 10:50:00,121.54,121.67,121.44,121.52,36457.0,112.0394,112.1593,111.9473,112.021,36457.0
2019-06-14 10:55:00,121.48,121.49,121.36,121.44,29314.0,111.9841,111.9934,111.8735,111.9473,29314.0
2019-06-14 11:00:00,121.47,121.5,121.34,121.34,22224.0,111.9749,112.0026,111.8551,111.8551,22224.0
2019-06-14 11:05:00,121.35,121.37,121.21,121.22,13434.0,111.8643,111.8827,111.7352,111.7445,13434.0
2019-06-14 11:10:00,121.23,121.25,121.02,121.06,13588.0,111.7537,111.7721,111.5601,111.597,13588.0
2019-06-14 11:15:00,121.06,121.27,121.03,121.23,36270.0,111.597,111.7905,111.5693,111.7537,36270.0
2019-06-14 11:20:00,121.22,121.35,121.2,121.35,16951.0,111.7445,111.8643,111.726,111.8643,16951.0
2019-06-14 11:25:00,121.37,121.48,121.36,121.44,11244.0,111.8827,111.9841,111.8735,111.9473,11244.0
2019-06-14 11:30:00,121.44,121.49,121.4,121.47,12370.0,111.9473,111.9934,111.9104,111.9749,12370.0
2019-06-14 11:35:00,121.47,121.48,121.39,121.43,15005.0,111.9749,111.9841,111.9012,111.938,15005.0
2019-06-14 11:40:00,121.43,121.44,121.34,121.34,6710.0,111.938,111.9473,111.8551,111.8551,6710.0
2019-06-14 11:45:00,121.33,121.4,121.3,121.38,4855.0,111.8459,111.9104,111.8182,111.892,4855.0
2019-06-14 11:50:00,121.39,121.46,121.34,121.4,27335.0,111.9012,111.9657,111.8551,111.9104,27335.0
2019-06-14 11:55:00,121.41,121.47,121.37,121.38,16575.0,111.9196,111.9749,111.8827,111.892,16575.0
2019-06-14 12:00:00,121.37,121.4,121.35,121.38,13047.0,111.8827,111.9104,111.8643,111.892,13047.0
2019-06-14 12:05:00,121.38,121.41,121.36,121.38,3645.0,111.892,111.9196,111.8735,111.892,3645.0
2019-06-14 12:10:00,121.38,121.4,121.37,121.39,4892.0,111.892,111.9104,111.8827,111.9012,4892.0
2019-06-14 12:15:00,121.37,121.42,121.36,121.41,8204.0,111.8827,111.9288,111.8735,111.9196,8204.0
2019-06-14 12:20:00,121.4,121.42,121.39,121.41,6613.0,111.9104,111.9288,111.9012,111.9196,6613.0
2019-06-14 12:25:00,121.43,121.44,121.38,121.42,14483.0,111.938,111.9473,111.892,111.9288,14483.0
2019-06-14 12:30:00,121.41,121.44,121.39,121.43,14093.0,111.9196,111.9473,111.9012,111.938,14093.0
2019-06-14 12:35:00,121.41,121.43,121.39,121.42,9469.0,111.9196,111.938,111.9012,111.9288,9469.0
2019-06-14 12:40:00,121.4,121.4,121.32,121.35,10030.0,111.9104,111.9104,111.8366,111.8643,10030.0
2019-06-14 12:45:00,121.34,121.36,121.33,121.35,4326.0,111.8551,111.8735,111.8459,111.8643,4326.0
2019-06-14 12:50:00,121.37,121.44,121.37,121.39,13779.0,111.8827,111.9473,111.8827,111.9012,13779.0
2019-06-14 12:55:00,121.39,121.4,121.34,121.39,8063.0,111.9012,111.9104,111.8551,111.9012,8063.0
2019-06-14 13:00:00,121.4,121.44,121.37,121.4,12539.0,111.9104,111.9473,111.8827,111.9104,12539.0
2019-06-14 13:05:00,121.4,121.45,121.39,121.43,11955.0,111.9104,111.9565,111.9012,111.938,11955.0
2019-06-14 13:10:00,121.43,121.55,121.37,121.55,19162.0,111.938,112.0487,111.8827,112.0487,19162.0
2019-06-14 13:15:00,121.55,121.56,121.53,121.56,5498.0,112.0487,112.0579,112.0302,112.0579,5498.0
2019-06-14 13:20:00,121.56,121.67,121.56,121.67,5779.0,112.0579,112.1593,112.0579,112.1593,5779.0
2019-06-14 13:25:00,121.68,121.68,121.56,121.6,14309.0,112.1685,112.1685,112.0579,112.0948,14309.0
2019-06-14 13:30:00,121.6,121.63,121.57,121.61,7789.0,112.0948,112.1224,112.0671,112.104,7789.0
2019-06-14 13:35:00,121.6,121.64,121.58,121.62,2919.0,112.0948,112.1316,112.0763,112.1132,2919.0
2019-06-14 13:40:00,121.63,121.63,121.56,121.57,4815.0,112.1224,112.1224,112.0579,112.0671,4815.0
2019-06-14 13:45:00,121.58,121.62,121.54,121.61,8629.0,112.0763,112.1132,112.0394,112.104,8629.0
2019-06-14 13:50:00,121.61,121.66,121.6,121.66,13348.0,112.104,112.1501,112.0948,112.1501,13348.0
2019-06-14 13:55:00,121.65,121.73,121.64,121.68,5076.0,112.1408,112.2146,112.1316,112.1685,5076.0
2019-06-14 14:00:00,121.68,121.79,121.68,121.78,6703.0,112.1685,112.2699,112.1685,112.2607,6703.0
2019-06-14 14:05:00,121.78,121.82,121.75,121.8,5167.0,112.2607,112.2976,112.233,112.2791,5167.0
2019-06-14 14:10:00,121.81,121.84,121.76,121.81,13806.0,112.2883,112.316,112.2422,112.2883,13806.0
2019-06-14 14:15:00,121.8,122.02,121.8,122.02,11744.0,112.2791,112.4819,112.2791,112.4819,11744.0
2019-06-14 14:20:00,122.02,122.04,121.99,122.0,6355.0,112.4819,112.5004,112.4543,112.4635,6355.0
2019-06-14 14:25:00,122.02,122.13,122.01,122.08,17679.0,112.4819,112.5833,112.4727,112.5372,17679.0
2019-06-14 14:30:00,122.09,122.11,122.02,122.04,11134.0,112.5465,112.5649,112.4819,112.5004,11134.0
2019-06-14 14:35:00,122.05,122.08,122.03,122.07,6789.0,112.5096,112.5372,112.4911,112.528,6789.0
2019-06-14 14:40:00,122.06,122.06,122.01,122.05,10284.0,112.5188,112.5188,112.4727,112.5096,10284.0
2019-06-14 14:45:00,122.05,122.09,122.04,122.09,6656.0,112.5096,112.5465,112.5004,112.5465,6656.0
2019-06-14 14:50:00,122.08,122.09,122.01,122.03,18664.0,112.5372,112.5465,112.4727,112.4911,18664.0
2019-06-14 14:55:00,122.04,122.12,122.03,122.12,11715.0,112.5004,112.5741,112.4911,112.5741,11715.0
2019-06-14 15:00:00,122.11,122.3,122.1,122.3,19359.0,112.5649,112.74,112.5557,112.74,19359.0
2019-06-14 15:05:00,122.3,122.3,122.25,122.3,8854.0,112.74,112.74,112.6939,112.74,8854.0
2019-06-14 15:10:00,122.31,122.49,122.31,122.46,30961.0,112.7493,112.9152,112.7493,112.8875,30961.0
2019-06-14 15:15:00,122.46,122.53,122.45,122.52,18704.0,112.8875,112.9521,112.8783,112.9428,18704.0
2019-06-14 15:20:00,122.52,122.61,122.52,122.6,25757.0,112.9428,113.0258,112.9428,113.0166,25757.0
2019-06-14 15:25:00,122.61,122.61,122.44,122.44,55584.0,113.0258,113.0258,112.8691,112.8691,55584.0
2019-06-14 15:30:00,122.45,122.51,122.38,122.48,28448.0,112.8783,112.9336,112.8138,112.906,28448.0
2019-06-14 15:35:00,122.48,122.59,122.47,122.53,42191.0,112.906,113.0074,112.8967,112.9521,42191.0
2019-06-14 15:40:00,122.52,122.52,122.33,122.36,41192.0,112.9428,112.9428,112.7677,112.7953,41192.0
2019-06-14 15:45:00,122.36,122.38,122.24,122.27,32933.0,112.7953,112.8138,112.6847,112.7124,32933.0
2019-06-14 15:50:00,122.28,122.35,122.2,122.23,74458.0,112.7216,112.7861,112.6479,112.6755,74458.0
2019-06-14 15:55:00,122.23,122.24,121.99,122.01,174828.0,112.6755,112.6847,112.4543,112.4727,174828.0
2019-06-17 09:30:00,122.24,122.24,121.73,121.84,46640.0,112.6847,112.6847,112.2146,112.316,46640.0
2019-06-17 09:35:00,121.91,121.91,121.52,121.55,10421.0,112.3805,112.3805,112.021,112.0487,10421.0
2019-06-17 09:40:00,121.6,121.78,121.41,121.62,10008.0,112.0948,112.2607,111.9196,112.1132,10008.0
2019-06-17 09:45:00,121.63,121.8,121.6,121.68,11162.0,112.1224,112.2791,112.0948,112.1685,11162.0
2019-06-17 09:50:00,121.71,121.89,121.52,121.74,12753.0,112.1962,112.3621,112.021,112.2238,12753.0
2019-06-17 09:55:00,121.79,121.91,121.77,121.87,8184.0,112.2699,112.3805,112.2515,112.3436,8184.0
2019-06-17 10:00:00,121.89,121.92,121.8,121.86,16070.0,112.3621,112.3897,112.2791,112.3344,16070.0
2019-06-17 10:05:00,121.9,122.05,121.88,122.01,19720.0,112.3713,112.5096,112.3529,112.4727,19720.0
2019-06-17 10:10:00,122.0,122.02,121.94,121.97,6674.0,112.4635,112.4819,112.4082,112.4358,6674.0
2019-06-17 10:15:00,121.99,122.01,121.94,121.94,6300.0,112.4543,112.4727,112.4082,112.4082,6300.0
2019-06-17 10:20:00,121.96,122.1,121.95,122.07,10518.0,112.4266,112.5557,112.4174,112.528,10518.0
2019-06-17 10:25:00,122.08,122.13,122.04,122.06,8845.0,112.5372,112.5833,112.5004,112.5188,8845.0
2019-06-17 10:30:00,122.07,122.11,122.04,122.11,8413.0,112.528,112.5649,112.5004,112.5649,8413.0
2019-06-17 10:35:00,122.13,122.19,122.07,122.09,17342.0,112.5833,112.6386,112.528,112.5465,17342.0
2019-06-17 10:40:00,122.1,122.12,122.01,122.02,35684.0,112.5557,112.5741,112.4727,112.4819,35684.0
2019-06-17 10:45:00,122.04,122.04,121.94,121.99,16921.0,112.5004,112.5004,112.4082,112.4543,16921.0
2019-06-17 10:50:00,121.98,122.04,121.98,121.99,14808.0,112.4451,112.5004,112.4451,112.4543,14808.0
2019-06-17 10:55:00,122.0,122.05,121.95,122.05,11269.0,112.4635,112.5096,112.4174,112.5096,11269.0
2019-06-17 11:00:00,122.04,122.14,122.02,122.11,26879.0,112.5004,112.5925,112.4819,112.5649,26879.0
2019-06-17 11:05:00,122.1,122.1,122.01,122.02,12139.0,112.5557,112.5557,112.4727,112.4819,12139.0
2019-06-17 11:10:00,122.02,122.02,121.95,121.96,13415.0,112.4819,112.4819,112.4174,112.4266,13415.0
2019-06-17 11:15:00,121.97,122.05,121.94,122.03,10772.0,112.4358,112.5096,112.4082,112.4911,10772.0
2019-06-17 11:20:00,122.03,122.04,121.96,121.96,9393.0,112.4911,112.5004,112.4266,112.4266,9393.0
2019-06-17 11:25:00,121.95,121.95,121.89,121.92,12801.0,112.4174,112.4174,112.3621,112.3897,12801.0
2019-06-17 11:30:00,121.92,121.96,121.86,121.87,10969.0,112.3897,112.4266,112.3344,112.3436,10969.0
2019-06-17 11:35:00,121.86,121.9,121.83,121.86,7374.0,112.3344,112.3713,112.3068,112.3344,7374.0
2019-06-17 11:40:00,121.86,121.88,121.68,121.71,13327.0,112.3344,112.3529,112.1685,112.1962,13327.0
2019-06-17 11:45:00,121.7,121.7,121.57,121.61,9277.0,112.1869,112.1869,112.0671,112.104,9277.0
2019-06-17 11:50:00,121.6,121.62,121.53,121.55,11053.0,112.0948,112.1132,112.0302,112.0487,11053.0
2019-06-17 11:55:00,121.55,121.59,121.53,121.57,18524.0,112.0487,112.0855,112.0302,112.0671,18524.0
2019-06-17 12:00:00,121.56,121.58,121.43,121.45,12719.0,112.0579,112.0763,111.938,111.9565,12719.0
2019-06-17 12:05:00,121.45,121.51,121.45,121.48,8200.0,111.9565,112.0118,111.9565,111.9841,8200.0
2019-06-17 12:10:00,121.48,121.5,121.46,121.49,6782.0,111.9841,112.0026,111.9657,111.9934,6782.0
2019-06-17 12:15:00,121.49,121.5,121.38,121.4,5526.0,111.9934,112.0026,111.892,111.9104,5526.0
2019-06-17 12:20:00,121.39,121.43,121.36,121.38,6933.0,111.9012,111.938,111.8735,111.892,6933.0
2019-06-17 12:25:00,121.38,121.41,121.32,121.33,11144.0,111.892,111.9196,111.8366,111.8459,11144.0
2019-06-17 12:30:00,121.33,121.4,121.32,121.4,10042.0,111.8459,111.9104,111.8366,111.9104,10042.0
2019-06-17 12:35:00,121.39,121.44,121.35,121.43,12553.0,111.9012,111.9473,111.8643,111.938,12553.0
2019-06-17 12:40:00,121.43,121.48,121.41,121.45,26341.0,111.938,111.9841,111.9196,111.9565,26341.0
2019-06-17 12:45:00,121.45,121.51,121.42,121.44,35647.0,111.9565,112.0118,111.9288,111.9473,35647.0
2019-06-17 12:50:00,121.44,121.5,121.39,121.5,26366.0,111.9473,112.0026,111.9012,112.0026,26366.0
2019-06-17 12:55:00,121.49,121.51,121.47,121.51,11573.0,111.9934,112.0118,111.9749,112.0118,11573.0
2019-06-17 13:00:00,121.5,121.6,121.49,121.6,13888.0,112.0026,112.0948,111.9934,112.0948,13888.0
2019-06-17 13:05:00,121.6,121.61,121.55,121.56,10198.0,112.0948,112.104,112.0487,112.0579,10198.0
2019-06-17 13:10:00,121.57,121.59,121.55,121.59,7093.0,112.0671,112.0855,112.0487,112.0855,7093.0
2019-06-17 13:15:00,121.58,121.6,121.57,121.6,7341.0,112.0763,112.0948,112.0671,112.0948,7341.0
2019-06-17 13:20:00,121.6,121.68,121.6,121.63,13997.0,112.0948,112.1685,112.0948,112.1224,13997.0
2019-06-17 13:25:00,121.62,121.67,121.62,121.63,6289.0,112.1132,112.1593,112.1132,112.1224,6289.0
2019-06-17 13:30:00,121.63,121.67,121.59,121.67,7972.0,112.1224,112.1593,112.0855,112.1593,7972.0
2019-06-17 13:35:00,121.67,121.69,121.65,121.69,5563.0,112.1593,112.1777,112.1408,112.1777,5563.0
2019-06-17 13:40:00,121.68,121.75,121.68,121.75,5770.0,112.1685,112.233,112.1685,112.233,5770.0
2019-06-17 13:45:00,121.74,121.75,121.7,121.71,4972.0,112.2238,112.233,112.1869,112.1962,4972.0
2019-06-17 13:50:00,121.72,121.73,121.67,121.72,6748.0,112.2054,112.2146,112.1593,112.2054,6748.0
2019-06-17 13:55:00,121.73,121.75,121.72,121.75,7152.0,112.2146,112.233,112.2054,112.233,7152.0
2019-06-17 14:00:00,121.75,121.81,121.72,121.81,11892.0,112.233,112.2883,112.2054,112.2883,11892.0
2019-06-17 14:05:00,121.8,121.82,121.7,121.72,18114.0,112.2791,112.2976,112.1869,112.2054,18114.0
2019-06-17 14:10:00,121.72,121.73,121.55,121.56,10211.0,112.2054,112.2146,112.0487,112.0579,10211.0
2019-06-17 14:15:00,121.56,121.59,121.53,121.57,16957.0,112.0579,112.0855,112.0302,112.0671,16957.0
2019-06-17 14:20:00,121.57,121.63,121.56,121.63,11274.0,112.0671,112.1224,112.0579,112.1224,11274.0
2019-06-17 14:25:00,121.64,121.66,121.59,121.59,16543.0,112.1316,112.1501,112.0855,112.0855,16543.0
2019-06-17 14:30:00,121.6,121.62,121.57,121.57,11116.0,112.0948,112.1132,112.0671,112.0671,11116.0
2019-06-17 14:35:00,121.57,121.62,121.57,121.58,9233.0,112.0671,112.1132,112.0671,112.0763,9233.0
2019-06-17 14:40:00,121.57,121.63,121.57,121.61,8974.0,112.0671,112.1224,112.0671,112.104,8974.0
2019-06-17 14:45:00,121.61,121.61,121.54,121.55,6783.0,112.104,112.104,112.0394,112.0487,6783.0
2019-06-17 14:50:00,121.54,121.54,121.51,121.53,4805.0,112.0394,112.0394,112.0118,112.0302,4805.0
2019-06-17 14:55:00,121.53,121.53,121.47,121.48,17851.0,112.0302,112.0302,111.9749,111.9841,17851.0
2019-06-17 15:00:00,121.48,121.48,121.43,121.46,15000.0,111.9841,111.9841,111.938,111.9657,15000.0
2019-06-17 15:05:00,121.47,121.5,121.46,121.48,15842.0,111.9749,112.0026,111.9657,111.9841,15842.0
2019-06-17 15:10:00,121.49,121.51,121.47,121.5,12930.0,111.9934,112.0118,111.9749,112.0026,12930.0
2019-06-17 15:15:00,121.49,121.57,121.49,121.5,22616.0,111.9934,112.0671,111.9934,112.0026,22616.0
2019-06-17 15:20:00,121.5,121.54,121.49,121.52,17855.0,112.0026,112.0394,111.9934,112.021,17855.0
2019-06-17 15:25:00,121.53,121.64,121.51,121.62,29107.0,112.0302,112.1316,112.0118,112.1132,29107.0
2019-06-17 15:30:00,121.62,121.65,121.59,121.64,47068.0,112.1132,112.1408,112.0855,112.1316,47068.0
2019-06-17 15:35:00,121.64,121.65,121.53,121.55,31068.0,112.1316,112.1408,112.0302,112.0487,31068.0
2019-06-17 15:40:00,121.55,121.63,121.48,121.63,48178.0,112.0487,112.1224,111.9841,112.1224,48178.0
2019-06-17 15:45:00,121.62,121.62,121.49,121.5,54713.0,112.1132,112.1132,111.9934,112.0026,54713.0
2019-06-17 15:50:00,121.5,121.52,121.42,121.49,95995.0,112.0026,112.021,111.9288,111.9934,95995.0
2019-06-17 15:55:00,121.49,121.53,121.3,121.44,188016.0,111.9934,112.0302,111.8182,111.9473,188016.0
2019-06-18 09:30:00,122.81,123.31,122.21,122.88,84620.0,113.2102,113.6711,112.6571,113.2747,84620.0
2019-06-18 09:35:00,122.9,123.39,122.9,123.3,43330.0,113.2931,113.7448,113.2931,113.6619,43330.0
2019-06-18 09:40:00,123.29,123.68,123.23,123.57,22337.0,113.6527,114.0122,113.5973,113.9108,22337.0
2019-06-18 09:45:00,123.56,124.21,123.47,124.21,33955.0,113.9015,114.5007,113.8186,114.5007,33955.0
2019-06-18 09:50:00,124.23,124.28,123.99,124.12,29477.0,114.5192,114.5653,114.2979,114.4178,29477.0
2019-06-18 09:55:00,124.19,124.2,124.03,124.03,35815.0,114.4823,114.4915,114.3348,114.3348,35815.0
2019-06-18 10:00:00,124.07,124.25,124.05,124.23,31378.0,114.3717,114.5376,114.3532,114.5192,31378.0
2019-06-18 10:05:00,124.25,124.46,124.18,124.45,43261.0,114.5376,114.7312,114.4731,114.722,43261.0
2019-06-18 10:10:00,124.45,124.53,124.4,124.47,16086.0,114.722,114.7957,114.6759,114.7404,16086.0
2019-06-18 10:15:00,124.48,124.48,124.27,124.39,11702.0,114.7496,114.7496,114.556,114.6667,11702.0
2019-06-18 10:20:00,124.38,124.43,124.26,124.3,27241.0,114.6574,114.7035,114.5468,114.5837,27241.0
2019-06-18 10:25:00,124.3,124.38,124.28,124.38,21308.0,114.5837,114.6574,114.5653,114.6574,21308.0
2019-06-18 10:30:00,124.37,124.7,124.37,124.68,22680.0,114.6482,114.9524,114.6482,114.934,22680.0
2019-06-18 10:35:00,124.71,124.8,124.56,124.61,20083.0,114.9617,115.0446,114.8234,114.8695,20083.0
2019-06-18 10:40:00,124.62,124.74,124.62,124.71,10759.0,114.8787,114.9893,114.8787,114.9617,10759.0
2019-06-18 10:45:00,124.68,124.79,124.68,124.75,15419.0,114.934,115.0354,114.934,114.9985,15419.0
2019-06-18 10:50:00,124.74,124.98,124.69,124.94,85189.0,114.9893,115.2105,114.9432,115.1737,85189.0
2019-06-18 10:55:00,124.95,125.0,124.86,124.89,31643.0,115.1829,115.229,115.0999,115.1276,31643.0
2019-06-18 11:00:00,124.9,125.05,124.86,124.87,19541.0,115.1368,115.2751,115.0999,115.1091,19541.0
2019-06-18 11:05:00,124.87,124.91,124.71,124.72,16415.0,115.1091,115.146,114.9617,114.9709,16415.0
2019-06-18 11:10:00,124.75,124.79,124.69,124.72,43002.0,114.9985,115.0354,114.9432,114.9709,43002.0
2019-06-18 11:15:00,124.7,124.75,124.52,124.52,30859.0,114.9524,114.9985,114.7865,114.7865,30859.0
2019-06-18 11:20:00,124.5,124.51,124.12,124.18,27777.0,114.7681,114.7773,114.4178,114.4731,27777.0
2019-06-18 11:25:00,124.2,124.32,124.19,124.29,77913.0,114.4915,114.6021,114.4823,114.5745,77913.0
2019-06-18 11:30:00,124.27,124.33,124.18,124.25,8653.0,114.556,114.6114,114.4731,114.5376,8653.0
2019-06-18 11:35:00,124.24,124.28,124.21,124.27,27074.0,114.5284,114.5653,114.5007,114.556,27074.0
2019-06-18 11:40:00,124.29,124.33,124.22,124.27,11816.0,114.5745,114.6114,114.51,114.556,11816.0
2019-06-18 11:45:00,124.25,124.31,124.12,124.18,27711.0,114.5376,114.5929,114.4178,114.4731,27711.0
2019-06-18 11:50:00,124.18,124.22,124.05,124.07,15919.0,114.4731,114.51,114.3532,114.3717,15919.0
2019-06-18 11:55:00,124.06,124.07,123.96,124.06,13498.0,114.3625,114.3717,114.2703,114.3625,13498.0
2019-06-18 12:00:00,124.08,124.13,124.04,124.09,14150.0,114.3809,114.427,114.344,114.3901,14150.0
2019-06-18 12:05:00,124.09,124.16,124.09,124.14,7342.0,114.3901,114.4546,114.3901,114.4362,7342.0
2019-06-18 12:10:00,124.14,124.19,124.03,124.04,10990.0,114.4362,114.4823,114.3348,114.344,10990.0
2019-06-18 12:15:00,124.04,124.04,123.73,123.74,13152.0,114.344,114.344,114.0583,114.0675,13152.0
2019-06-18 12:20:00,123.75,123.82,123.64,123.72,17919.0,114.0767,114.1412,113.9753,114.049,17919.0
2019-06-18 12:25:00,123.71,123.77,123.68,123.69,9053.0,114.0398,114.0951,114.0122,114.0214,9053.0
2019-06-18 12:30:00,123.7,123.72,123.58,123.61,11269.0,114.0306,114.049,113.92,113.9476,11269.0
2019-06-18 12:35:00,123.62,123.63,123.57,123.58,9462.0,113.9569,113.9661,113.9108,113.92,9462.0
2019-06-18 12:40:00,123.58,123.69,123.57,123.61,8773.0,113.92,114.0214,113.9108,113.9476,8773.0
2019-06-18 12:45:00,123.56,123.56,123.34,123.46,13130.0,113.9015,113.9015,113.6987,113.8094,13130.0
2019-06-18 12:50:00,123.48,123.49,123.38,123.4,9020.0,113.8278,113.837,113.7356,113.7541,9020.0
2019-06-18 12:55:00,123.4,123.5,123.38,123.49,7666.0,113.7541,113.8462,113.7356,113.837,7666.0
2019-06-18 13:00:00,123.49,123.49,123.3,123.3,16485.0,113.837,113.837,113.6619,113.6619,16485.0
2019-06-18 13:05:00,123.25,123.43,123.18,123.43,14027.0,113.6158,113.7817,113.5512,113.7817,14027.0
2019-06-18 13:10:00,123.43,123.5,123.43,123.44,16792.0,113.7817,113.8462,113.7817,113.7909,16792.0
2019-06-18 13:15:00,123.45,123.48,123.38,123.44,13063.0,113.8001,113.8278,113.7356,113.7909,13063.0
2019-06-18 13:20:00,123.42,123.46,123.35,123.46,10997.0,113.7725,113.8094,113.708,113.8094,10997.0
2019-06-18 13:25:00,123.46,123.49,123.41,123.42,97381.0,113.8094,113.837,113.7633,113.7725,97381.0
2019-06-18 13:30:00,123.43,123.46,123.38,123.43,9536.0,113.7817,113.8094,113.7356,113.7817,9536.0
2019-06-18 13:35:00,123.41,123.47,123.4,123.44,7660.0,113.7633,113.8186,113.7541,113.7909,7660.0
2019-06-18 13:40:00,123.43,123.55,123.38,123.55,44224.0,113.7817,113.8923,113.7356,113.8923,44224.0
2019-06-18 13:45:00,123.53,123.57,123.48,123.49,6889.0,113.8739,113.9108,113.8278,113.837,6889.0
2019-06-18 13:50:00,123.48,123.5,123.45,123.48,5681.0,113.8278,113.8462,113.8001,113.8278,5681.0
2019-06-18 13:55:00,123.5,123.56,123.49,123.53,6435.0,113.8462,113.9015,113.837,113.8739,6435.0
2019-06-18 14:00:00,123.53,123.62,123.53,123.59,34991.0,113.8739,113.9569,113.8739,113.9292,34991.0
2019-06-18 14:05:00,123.6,123.61,123.54,123.57,13589.0,113.9384,113.9476,113.8831,113.9108,13589.0
2019-06-18 14:10:00,123.58,123.69,123.55,123.67,11089.0,113.92,114.0214,113.8923,114.0029,11089.0
2019-06-18 14:15:00,123.66,123.74,123.62,123.74,9402.0,113.9937,114.0675,113.9569,114.0675,9402.0
2019-06-18 14:20:00,123.74,123.74,123.67,123.68,9386.0,114.0675,114.0675,114.0029,114.0122,9386.0
2019-06-18 14:25:00,123.68,123.74,123.68,123.72,7845.0,114.0122,114.0675,114.0122,114.049,7845.0
2019-06-18 14:30:00,123.71,123.8,123.71,123.75,7803.0,114.0398,114.1228,114.0398,114.0767,7803.0
2019-06-18 14:35:00,123.75,123.75,123.62,123.65,8755.0,114.0767,114.0767,113.9569,113.9845,8755.0
2019-06-18 14:40:00,123.65,123.67,123.59,123.63,9399.0,113.9845,114.0029,113.9292,113.9661,9399.0
2019-06-18 14:45:00,123.63,123.66,123.57,123.59,9569.0,113.9661,113.9937,113.9108,113.9292,9569.0
2019-06-18 14:50:00,123.59,123.59,123.42,123.42,14405.0,113.9292,113.9292,113.7725,113.7725,14405.0
2019-06-18 14:55:00,123.41,123.47,123.4,123.46,7353.0,113.7633,113.8186,113.7541,113.8094,7353.0
2019-06-18 15:00:00,123.46,123.51,123.41,123.5,11634.0,113.8094,113.8555,113.7633,113.8462,11634.0
2019-06-18 15:05:00,123.49,123.56,123.45,123.49,15329.0,113.837,113.9015,113.8001,113.837,15329.0
2019-06-18 15:10:00,123.5,123.56,123.46,123.46,14415.0,113.8462,113.9015,113.8094,113.8094,14415.0
2019-06-18 15:15:00,123.45,123.55,123.38,123.44,76821.0,113.8001,113.8923,113.7356,113.7909,76821.0
2019-06-18 15:20:00,123.44,123.5,123.41,123.48,13107.0,113.7909,113.8462,113.7633,113.8278,13107.0
2019-06-18 15:25:00,123.48,123.51,123.45,123.47,11827.0,113.8278,113.8555,113.8001,113.8186,11827.0
2019-06-18 15:30:00,123.46,123.46,123.26,123.3,22191.0,113.8094,113.8094,113.625,113.6619,22191.0
2019-06-18 15:35:00,123.31,123.4,123.3,123.38,20997.0,113.6711,113.7541,113.6619,113.7356,20997.0
2019-06-18 15:40:00,123.38,123.42,123.32,123.37,27123.0,113.7356,113.7725,113.6803,113.7264,27123.0
2019-06-18 15:45:00,123.38,123.4,123.27,123.3,30565.0,113.7356,113.7541,113.6342,113.6619,30565.0
2019-06-18 15:50:00,123.29,123.33,123.11,123.22,72770.0,113.6527,113.6895,113.4867,113.5881,72770.0
2019-06-18 15:55:00,123.23,123.46,123.17,123.45,134951.0,113.5973,113.8094,113.542,113.8001,134951.0
2019-06-19 09:30:00,124.24,124.24,123.68,123.98,49677.0,114.5284,114.5284,114.0122,114.2887,49677.0
2019-06-19 09:35:00,123.93,124.06,123.79,124.06,34161.0,114.2426,114.3625,114.1136,114.3625,34161.0
2019-06-19 09:40:00,124.1,124.39,124.08,124.34,25429.0,114.3993,114.6667,114.3809,114.6206,25429.0
2019-06-19 09:45:00,124.37,124.4,124.13,124.34,18927.0,114.6482,114.6759,114.427,114.6206,18927.0
2019-06-19 09:50:00,124.27,124.47,124.18,124.47,15159.0,114.556,114.7404,114.4731,114.7404,15159.0
2019-06-19 09:55:00,124.48,124.59,124.31,124.49,27954.0,114.7496,114.851,114.5929,114.7588,27954.0
2019-06-19 10:00:00,124.53,124.6,124.47,124.5,23047.0,114.7957,114.8603,114.7404,114.7681,23047.0
2019-06-19 10:05:00,124.51,124.64,124.43,124.59,20589.0,114.7773,114.8971,114.7035,114.851,20589.0
2019-06-19 10:10:00,124.59,124.64,124.5,124.64,20457.0,114.851,114.8971,114.7681,114.8971,20457.0
2019-06-19 10:15:00,124.64,124.68,124.37,124.46,38244.0,114.8971,114.934,114.6482,114.7312,38244.0
2019-06-19 10:20:00,124.48,124.56,124.36,124.38,15028.0,114.7496,114.8234,114.639,114.6574,15028.0
2019-06-19 10:25:00,124.37,124.38,124.29,124.35,8794.0,114.6482,114.6574,114.5745,114.6298,8794.0
2019-06-19 10:30:00,124.37,124.4,124.25,124.25,11229.0,114.6482,114.6759,114.5376,114.5376,11229.0
2019-06-19 10:35:00,124.24,124.33,124.04,124.32,34785.0,114.5284,114.6114,114.344,114.6021,34785.0
2019-06-19 10:40:00,124.31,124.34,124.16,124.25,17987.0,114.5929,114.6206,114.4546,114.5376,17987.0
2019-06-19 10:45:00,124.25,124.33,124.22,124.25,8293.0,114.5376,114.6114,114.51,114.5376,8293.0
2019-06-19 10:50:00,124.26,124.27,124.15,124.16,10113.0,114.5468,114.556,114.4454,114.4546,10113.0
2019-06-19 10:55:00,124.16,124.2,124.03,124.17,20229.0,114.4546,114.4915,114.3348,114.4639,20229.0
2019-06-19 11:00:00,124.17,124.34,124.17,124.32,24420.0,114.4639,114.6206,114.4639,114.6021,24420.0
2019-06-19 11:05:00,124.31,124.36,124.23,124.23,19236.0,114.5929,114.639,114.5192,114.5192,19236.0
2019-06-19 11:10:00,124.22,124.22,124.08,124.17,10745.0,114.51,114.51,114.3809,114.4639,10745.0
2019-06-19 11:15:00,124.17,124.35,124.16,124.32,23198.0,114.4639,114.6298,114.4546,114.6021,23198.0
2019-06-19 11:20:00,124.36,124.51,124.36,124.5,14209.0,114.639,114.7773,114.639,114.7681,14209.0
2019-06-19 11:25:00,124.5,124.66,124.43,124.64,58200.0,114.7681,114.9156,114.7035,114.8971,58200.0
2019-06-19 11:30:00,124.64,124.66,124.42,124.42,31691.0,114.8971,114.9156,114.6943,114.6943,31691.0
2019-06-19 11:35:00,124.42,124.44,124.33,124.42,12406.0,114.6943,114.7128,114.6114,114.6943,12406.0
2019-06-19 11:40:00,124.41,124.5,124.4,124.48,9942.0,114.6851,114.7681,114.6759,114.7496,9942.0
2019-06-19 11:45:00,124.47,124.55,124.45,124.55,11257.0,114.7404,114.8142,114.722,114.8142,11257.0
2019-06-19 11:50:00,124.53,124.68,124.48,124.68,13305.0,114.7957,114.934,114.7496,114.934,13305.0
2019-06-19 11:55:00,124.68,124.71,124.62,124.63,13552.0,114.934,114.9617,114.8787,114.8879,13552.0
2019-06-19 12:00:00,124.63,124.63,124.56,124.6,14819.0,114.8879,114.8879,114.8234,114.8603,14819.0
2019-06-19 12:05:00,124.59,124.6,124.43,124.43,30043.0,114.851,114.8603,114.7035,114.7035,30043.0
2019-06-19 12:10:00,124.42,124.53,124.39,124.53,11371.0,114.6943,114.7957,114.6667,114.7957,11371.0
2019-06-19 12:15:00,124.53,124.59,124.51,124.57,16037.0,114.7957,114.851,114.7773,114.8326,16037.0
2019-06-19 12:20:00,124.57,124.61,124.55,124.57,14883.0,114.8326,114.8695,114.8142,114.8326,14883.0
2019-06-19 12:25:00,124.57,124.59,124.49,124.52,11725.0,114.8326,114.851,114.7588,114.7865,11725.0
2019-06-19 12:30:00,124.52,124.66,124.5,124.66,12719.0,114.7865,114.9156,114.7681,114.9156,12719.0
2019-06-19 12:35:00,124.65,124.78,124.65,124.71,16971.0,114.9063,115.0262,114.9063,114.9617,16971.0
2019-06-19 12:40:00,124.69,124.69,124.63,124.64,10385.0,114.9432,114.9432,114.8879,114.8971,10385.0
2019-06-19 12:45:00,124.64,124.75,124.61,124.74,8260.0,114.8971,114.9985,114.8695,114.9893,8260.0
2019-06-19 12:50:00,124.75,124.77,124.67,124.7,24656.0,114.9985,115.017,114.9248,114.9524,24656.0
2019-06-19 12:55:00,124.72,124.72,124.58,124.65,25888.0,114.9709,114.9709,114.8418,114.9063,25888.0
2019-06-19 13:00:00,124.63,124.7,124.62,124.65,8654.0,114.8879,114.9524,114.8787,114.9063,8654.0
2019-06-19 13:05:00,124.65,124.71,124.65,124.69,11640.0,114.9063,114.9617,114.9063,114.9432,11640.0
2019-06-19 13:10:00,124.69,124.69,124.52,124.57,16786.0,114.9432,114.9432,114.7865,114.8326,16786.0
2019-06-19 13:15:00,124.54,124.55,124.41,124.44,10873.0,114.8049,114.8142,114.6851,114.7128,10873.0
2019-06-19 13:20:00,124.44,124.55,124.41,124.52,19323.0,114.7128,114.8142,114.6851,114.7865,19323.0
2019-06-19 13:25:00,124.52,124.59,124.5,124.57,10235.0,114.7865,114.851,114.7681,114.8326,10235.0
2019-06-19 13:30:00,124.57,124.69,124.57,124.69,16547.0,114.8326,114.9432,114.8326,114.9432,16547.0
2019-06-19 13:35:00,124.68,124.74,124.63,124.71,18284.0,114.934,114.9893,114.8879,114.9617,18284.0
2019-06-19 13:40:00,124.7,124.71,124.59,124.59,19366.0,114.9524,114.9617,114.851,114.851,19366.0
2019-06-19 13:45:00,124.59,124.66,124.58,124.59,17663.0,114.851,114.9156,114.8418,114.851,17663.0
2019-06-19 13:50:00,124.59,124.83,124.59,124.73,16434.0,114.851,115.0723,114.851,114.9801,16434.0
2019-06-19 13:55:00,124.71,124.71,124.62,124.7,22864.0,114.9617,114.9617,114.8787,114.9524,22864.0
2019-06-19 14:00:00,124.68,124.89,124.36,124.58,57558.0,114.934,115.1276,114.639,114.8418,57558.0
2019-06-19 14:05:00,124.6,124.7,124.3,124.34,34151.0,114.8603,114.9524,114.5837,114.6206,34151.0
2019-06-19 14:10:00,124.35,124.58,124.34,124.38,24115.0,114.6298,114.8418,114.6206,114.6574,24115.0
2019-06-19 14:15:00,124.41,124.66,124.4,124.6,16179.0,114.6851,114.9156,114.6759,114.8603,16179.0
2019-06-19 14:20:00,124.61,124.72,124.49,124.53,22846.0,114.8695,114.9709,114.7588,114.7957,22846.0
2019-06-19 14:25:00,124.49,124.63,124.43,124.61,25467.0,114.7588,114.8879,114.7035,114.8695,25467.0
2019-06-19 14:30:00,124.62,124.86,124.58,124.82,21657.0,114.8787,115.0999,114.8418,115.0631,21657.0
2019-06-19 14:35:00,124.79,124.82,124.6,124.6,21178.0,115.0354,115.0631,114.8603,114.8603,21178.0
2019-06-19 14:40:00,124.59,124.71,124.46,124.66,18289.0,114.851,114.9617,114.7312,114.9156,18289.0
2019-06-19 14:45:00,124.63,124.7,124.52,124.53,13496.0,114.8879,114.9524,114.7865,114.7957,13496.0
2019-06-19 14:50:00,124.51,124.64,124.48,124.62,18330.0,114.7773,114.8971,114.7496,114.8787,18330.0
2019-06-19 14:55:00,124.65,124.66,124.46,124.51,13894.0,114.9063,114.9156,114.7312,114.7773,13894.0
2019-06-19 15:00:00,124.49,124.69,124.49,124.68,14461.0,114.7588,114.9432,114.7588,114.934,14461.0
2019-06-19 15:05:00,124.69,124.79,124.65,124.76,15666.0,114.9432,115.0354,114.9063,115.0077,15666.0
2019-06-19 15:10:00,124.77,124.86,124.69,124.86,21764.0,115.017,115.0999,114.9432,115.0999,21764.0
2019-06-19 15:15:00,124.85,124.9,124.77,124.86,19621.0,115.0907,115.1368,115.017,115.0999,19621.0
2019-06-19 15:20:00,124.84,124.91,124.79,124.85,34382.0,115.0815,115.146,115.0354,115.0907,34382.0
2019-06-19 15:25:00,124.85,124.89,124.8,124.81,17985.0,115.0907,115.1276,115.0446,115.0538,17985.0
2019-06-19 15:30:00,124.82,124.92,124.66,124.73,45790.0,115.0631,115.1552,114.9156,114.9801,45790.0
2019-06-19 15:35:00,124.73,124.74,124.48,124.49,38049.0,114.9801,114.9893,114.7496,114.7588,38049.0
2019-06-19 15:40:00,124.48,124.79,124.46,124.65,35107.0,114.7496,115.0354,114.7312,114.9063,35107.0
2019-06-19 15:45:00,124.66,124.78,124.56,124.56,48890.0,114.9156,115.0262,114.8234,114.8234,48890.0
2019-06-19 15:50:00,124.56,124.73,124.54,124.67,66041.0,114.8234,114.9801,114.8049,114.9248,66041.0
2019-06-19 15:55:00,124.67,124.72,124.59,124.68,164085.0,114.9248,114.9709,114.851,114.934,164085.0
2019-06-20 09:30:00,125.69,126.4,125.66,125.99,116208.0,115.865,116.5195,115.8374,116.1416,116208.0
2019-06-20 09:35:00,125.98,126.01,125.51,125.69,47432.0,116.1324,116.16,115.6991,115.865,47432.0
2019-06-20 09:40:00,125.72,126.0,125.48,125.61,28045.0,115.8927,116.1508,115.6715,115.7913,28045.0
2019-06-20 09:45:00,125.62,125.98,125.61,125.8,39885.0,115.8005,116.1324,115.7913,115.9664,39885.0
2019-06-20 09:50:00,125.82,126.28,125.79,126.19,32580.0,115.9849,116.4089,115.9572,116.326,32580.0
2019-06-20 09:55:00,126.21,126.3,126.03,126.13,43020.0,116.3444,116.4274,116.1785,116.2707,43020.0
2019-06-20 10:00:00,126.13,126.15,125.91,125.95,17687.0,116.2707,116.2891,116.0678,116.1047,17687.0
2019-06-20 10:05:00,125.9,125.98,125.64,125.67,27156.0,116.0586,116.1324,115.819,115.8466,27156.0
2019-06-20 10:10:00,125.68,125.84,125.6,125.65,32464.0,115.8558,116.0033,115.7821,115.8282,32464.0
2019-06-20 10:15:00,125.65,125.74,125.56,125.6,18597.0,115.8282,115.9111,115.7452,115.7821,18597.0
2019-06-20 10:20:00,125.56,125.61,125.36,125.5,136009.0,115.7452,115.7913,115.5608,115.6899,136009.0
2019-06-20 10:25:00,125.52,125.74,125.48,125.55,51524.0,115.7083,115.9111,115.6715,115.736,51524.0
2019-06-20 10:30:00,125.56,125.61,125.47,125.47,21853.0,115.7452,115.7913,115.6622,115.6622,21853.0
2019-06-20 10:35:00,125.46,125.47,125.28,125.39,44930.0,115.653,115.6622,115.4871,115.5885,44930.0
2019-06-20 10:40:00,125.36,125.38,125.24,125.32,24348.0,115.5608,115.5793,115.4502,115.524,24348.0
2019-06-20 10:45:00,125.31,125.41,125.3,125.38,22775.0,115.5148,115.6069,115.5055,115.5793,22775.0
2019-06-20 10:50:00,125.38,125.41,125.21,125.22,20644.0,115.5793,115.6069,115.4226,115.4318,20644.0
2019-06-20 10:55:00,125.21,125.22,124.89,124.93,45872.0,115.4226,115.4318,115.1276,115.1645,45872.0
2019-06-20 11:00:00,124.93,125.09,124.9,124.96,22863.0,115.1645,115.3119,115.1368,115.1921,22863.0
2019-06-20 11:05:00,124.96,125.11,124.93,124.98,27847.0,115.1921,115.3304,115.1645,115.2105,27847.0
2019-06-20 11:10:00,124.99,125.02,124.94,124.94,21150.0,115.2198,115.2474,115.1737,115.1737,21150.0
2019-06-20 11:15:00,124.91,124.95,124.85,124.95,15710.0,115.146,115.1829,115.0907,115.1829,15710.0
2019-06-20 11:20:00,124.94,125.02,124.86,124.99,22966.0,115.1737,115.2474,115.0999,115.2198,22966.0
2019-06-20 11:25:00,124.99,125.02,124.82,124.86,18928.0,115.2198,115.2474,115.0631,115.0999,18928.0
2019-06-20 11:30:00,124.84,125.01,124.83,124.94,16897.0,115.0815,115.2382,115.0723,115.1737,16897.0
2019-06-20 11:35:00,124.95,125.01,124.92,124.97,10633.0,115.1829,115.2382,115.1552,115.2013,10633.0
2019-06-20 11:40:00,124.98,125.07,124.94,125.05,15026.0,115.2105,115.2935,115.1737,115.2751,15026.0
2019-06-20 11:45:00,125.04,125.1,125.01,125.07,8499.0,115.2659,115.3212,115.2382,115.2935,8499.0
2019-06-20 11:50:00,125.06,125.12,125.02,125.06,37124.0,115.2843,115.3396,115.2474,115.2843,37124.0
2019-06-20 11:55:00,125.07,125.08,124.97,124.99,11137.0,115.2935,115.3027,115.2013,115.2198,11137.0
2019-06-20 12:00:00,124.99,125.03,124.95,124.98,10082.0,115.2198,115.2566,115.1829,115.2105,10082.0
2019-06-20 12:05:00,124.99,125.06,124.98,124.99,36078.0,115.2198,115.2843,115.2105,115.2198,36078.0
2019-06-20 12:10:00,124.99,124.99,124.74,124.74,17891.0,115.2198,115.2198,114.9893,114.9893,17891.0
2019-06-20 12:15:00,124.74,124.74,124.47,124.54,17757.0,114.9893,114.9893,114.7404,114.8049,17757.0
2019-06-20 12:20:00,124.51,124.68,124.51,124.68,11551.0,114.7773,114.934,114.7773,114.934,11551.0
2019-06-20 12:25:00,124.68,124.9,124.61,124.9,20942.0,114.934,115.1368,114.8695,115.1368,20942.0
2019-06-20 12:30:00,124.88,125.03,124.87,125.0,15200.0,115.1184,115.2566,115.1091,115.229,15200.0
2019-06-20 12:35:00,125.0,125.09,124.97,125.03,14954.0,115.229,115.3119,115.2013,115.2566,14954.0
2019-06-20 12:40:00,125.02,125.07,125.01,125.02,7393.0,115.2474,115.2935,115.2382,115.2474,7393.0
2019-06-20 12:45:00,125.03,125.05,124.99,125.0,7575.0,115.2566,115.2751,115.2198,115.229,7575.0
2019-06-20 12:50:00,124.99,125.01,124.85,124.85,6932.0,115.2198,115.2382,115.0907,115.0907,6932.0
2019-06-20 12:55:00,124.87,124.87,124.8,124.82,11138.0,115.1091,115.1091,115.0446,115.0631,11138.0
2019-06-20 13:00:00,124.83,124.85,124.75,124.81,7827.0,115.0723,115.0907,114.9985,115.0538,7827.0
2019-06-20 13:05:00,124.79,124.88,124.76,124.86,6867.0,115.0354,115.1184,115.0077,115.0999,6867.0
2019-06-20 13:10:00,124.84,124.89,124.79,124.89,5919.0,115.0815,115.1276,115.0354,115.1276,5919.0
2019-06-20 13:15:00,124.89,124.89,124.82,124.88,7913.0,115.1276,115.1276,115.0631,115.1184,7913.0
2019-06-20 13:20:00,124.88,124.89,124.82,124.85,10495.0,115.1184,115.1276,115.0631,115.0907,10495.0
2019-06-20 13:25:00,124.89,125.01,124.85,125.01,10233.0,115.1276,115.2382,115.0907,115.2382,10233.0
2019-06-20 13:30:00,125.02,125.02,124.94,125.0,12827.0,115.2474,115.2474,115.1737,115.229,12827.0
2019-06-20 13:35:00,124.97,124.98,124.93,124.95,6196.0,115.2013,115.2105,115.1645,115.1829,6196.0
2019-06-20 13:40:00,124.95,124.96,124.9,124.93,8316.0,115.1829,115.1921,115.1368,115.1645,8316.0
2019-06-20 13:45:00,124.93,124.93,124.87,124.93,10192.0,115.1645,115.1645,115.1091,115.1645,10192.0
2019-06-20 13:50:00,124.93,124.93,124.85,124.86,6968.0,115.1645,115.1645,115.0907,115.0999,6968.0
2019-06-20 13:55:00,124.86,124.95,124.84,124.93,9956.0,115.0999,115.1829,115.0815,115.1645,9956.0
2019-06-20 14:00:00,124.9,125.01,124.9,124.98,12819.0,115.1368,115.2382,115.1368,115.2105,12819.0
2019-06-20 14:05:00,124.99,125.07,124.94,125.04,19526.0,115.2198,115.2935,115.1737,115.2659,19526.0
2019-06-20 14:10:00,125.05,125.06,124.97,125.01,64676.0,115.2751,115.2843,115.2013,115.2382,64676.0
2019-06-20 14:15:00,125.01,125.08,124.98,125.04,12243.0,115.2382,115.3027,115.2105,115.2659,12243.0
2019-06-20 14:20:00,125.04,125.05,124.92,124.95,19604.0,115.2659,115.2751,115.1552,115.1829,19604.0
2019-06-20 14:25:00,124.96,124.99,124.89,124.92,10012.0,115.1921,115.2198,115.1276,115.1552,10012.0
2019-06-20 14:30:00,124.91,125.03,124.9,124.99,17245.0,115.146,115.2566,115.1368,115.2198,17245.0
2019-06-20 14:35:00,124.98,125.01,124.89,124.91,10192.0,115.2105,115.2382,115.1276,115.146,10192.0
2019-06-20 14:40:00,124.92,125.01,124.91,124.96,19621.0,115.1552,115.2382,115.146,115.1921,19621.0
2019-06-20 14:45:00,124.97,125.03,124.95,124.96,8712.0,115.2013,115.2566,115.1829,115.1921,8712.0
2019-06-20 14:50:00,124.95,124.98,124.91,124.96,11093.0,115.1829,115.2105,115.146,115.1921,11093.0
2019-06-20 14:55:00,124.93,125.01,124.9,124.96,10413.0,115.1645,115.2382,115.1368,115.1921,10413.0
2019-06-20 15:00:00,124.97,124.97,124.9,124.9,8529.0,115.2013,115.2013,115.1368,115.1368,8529.0
2019-06-20 15:05:00,124.91,124.91,124.67,124.71,23519.0,115.146,115.146,114.9248,114.9617,23519.0
2019-06-20 15:10:00,124.72,124.82,124.71,124.81,11184.0,114.9709,115.0631,114.9617,115.0538,11184.0
2019-06-20 15:15:00,124.81,124.89,124.78,124.89,15724.0,115.0538,115.1276,115.0262,115.1276,15724.0
2019-06-20 15:20:00,124.9,124.93,124.8,124.8,13807.0,115.1368,115.1645,115.0446,115.0446,13807.0
2019-06-20 15:25:00,124.81,124.91,124.8,124.9,15485.0,115.0538,115.146,115.0446,115.1368,15485.0
2019-06-20 15:30:00,124.9,124.98,124.87,124.97,20045.0,115.1368,115.2105,115.1091,115.2013,20045.0
2019-06-20 15:35:00,124.97,125.12,124.95,125.08,29049.0,115.2013,115.3396,115.1829,115.3027,29049.0
2019-06-20 15:40:00,125.07,125.1,124.99,125.0,48363.0,115.2935,115.3212,115.2198,115.229,48363.0
2019-06-20 15:45:00,125.0,125.06,124.94,125.05,53390.0,115.229,115.2843,115.1737,115.2751,53390.0
2019-06-20 15:50:00,125.06,125.1,124.94,125.1,71063.0,115.2843,115.3212,115.1737,115.3212,71063.0
2019-06-20 15:55:00,125.1,125.12,124.92,124.92,206002.0,115.3212,115.3396,115.1552,115.1552,206002.0
2019-06-21 09:30:00,125.2,125.91,124.84,125.79,923318.0,115.4133,116.0678,115.0815,115.9572,923318.0
2019-06-21 09:35:00,125.78,126.19,125.71,126.06,84542.0,115.948,116.326,115.8835,116.2061,84542.0
2019-06-21 09:40:00,126.06,126.31,126.0,126.16,106116.0,116.2061,116.4366,116.1508,116.2983,106116.0
2019-06-21 09:45:00,126.18,126.25,125.82,125.83,98605.0,116.3167,116.3813,115.9849,115.9941,98605.0
2019-06-21 09:50:00,125.85,126.05,125.67,126.03,33119.0,116.0125,116.1969,115.8466,116.1785,33119.0
2019-06-21 09:55:00,126.01,126.02,125.81,125.92,31227.0,116.16,116.1693,115.9757,116.0771,31227.0
2019-06-21 10:00:00,125.94,126.06,125.77,126.01,48999.0,116.0955,116.2061,115.9388,116.16,48999.0
2019-06-21 10:05:00,126.04,126.09,125.93,125.93,48811.0,116.1877,116.2338,116.0863,116.0863,48811.0
2019-06-21 10:10:00,125.95,126.02,125.7,125.7,71820.0,116.1047,116.1693,115.8743,115.8743,71820.0
2019-06-21 10:15:00,125.72,125.87,125.53,125.59,88020.0,115.8927,116.031,115.7176,115.7729,88020.0
2019-06-21 10:20:00,125.58,125.62,125.39,125.61,77048.0,115.7636,115.8005,115.5885,115.7913,77048.0
2019-06-21 10:25:00,125.62,125.62,125.51,125.6,23070.0,115.8005,115.8005,115.6991,115.7821,23070.0
2019-06-21 10:30:00,125.58,125.61,125.46,125.54,35396.0,115.7636,115.7913,115.653,115.7268,35396.0
2019-06-21 10:35:00,125.52,125.55,125.37,125.4,23996.0,115.7083,115.736,115.5701,115.5977,23996.0
2019-06-21 10:40:00,125.41,125.54,125.35,125.4,41002.0,115.6069,115.7268,115.5516,115.5977,41002.0
2019-06-21 10:45:00,125.39,125.53,125.3,125.46,29833.0,115.5885,115.7176,115.5055,115.653,29833.0
2019-06-21 10:50:00,125.48,125.51,125.42,125.42,23418.0,115.6715,115.6991,115.6162,115.6162,23418.0
2019-06-21 10:55:00,125.44,125.52,125.3,125.3,37938.0,115.6346,115.7083,115.5055,115.5055,37938.0
2019-06-21 11:00:00,125.33,125.52,125.32,125.48,75630.0,115.5332,115.7083,115.524,115.6715,75630.0
2019-06-21 11:05:00,125.48,125.97,125.48,125.82,46051.0,115.6715,116.1232,115.6715,115.9849,46051.0
2019-06-21 11:10:00,125.8,125.88,125.72,125.76,27992.0,115.9664,116.0402,115.8927,115.9296,27992.0
2019-06-21 11:15:00,125.75,125.82,125.7,125.81,18877.0,115.9204,115.9849,115.8743,115.9757,18877.0
2019-06-21 11:20:00,125.82,125.83,125.72,125.76,27400.0,115.9849,115.9941,115.8927,115.9296,27400.0
2019-06-21 11:25:00,125.75,125.75,125.59,125.71,13741.0,115.9204,115.9204,115.7729,115.8835,13741.0
2019-06-21 11:30:00,125.71,125.8,125.67,125.74,24486.0,115.8835,115.9664,115.8466,115.9111,24486.0
2019-06-21 11:35:00,125.75,125.79,125.55,125.55,13626.0,115.9204,115.9572,115.736,115.736,13626.0
2019-06-21 11:40:00,125.55,125.6,125.5,125.57,8055.0,115.736,115.7821,115.6899,115.7544,8055.0
2019-06-21 11:45:00,125.56,125.62,125.54,125.58,8468.0,115.7452,115.8005,115.7268,115.7636,8468.0
2019-06-21 11:50:00,125.58,125.61,125.56,125.58,8597.0,115.7636,115.7913,115.7452,115.7636,8597.0
2019-06-21 11:55:00,125.6,125.67,125.59,125.61,11239.0,115.7821,115.8466,115.7729,115.7913,11239.0
2019-06-21 12:00:00,125.58,125.68,125.57,125.67,13780.0,115.7636,115.8558,115.7544,115.8466,13780.0
2019-06-21 12:05:00,125.65,125.66,125.58,125.66,10990.0,115.8282,115.8374,115.7636,115.8374,10990.0
2019-06-21 12:10:00,125.66,125.68,125.59,125.66,10324.0,115.8374,115.8558,115.7729,115.8374,10324.0
2019-06-21 12:15:00,125.68,125.72,125.53,125.53,11287.0,115.8558,115.8927,115.7176,115.7176,11287.0
2019-06-21 12:20:00,125.53,125.58,125.46,125.49,17033.0,115.7176,115.7636,115.653,115.6807,17033.0
2019-06-21 12:25:00,125.51,125.59,125.45,125.48,23790.0,115.6991,115.7729,115.6438,115.6715,23790.0
2019-06-21 12:30:00,125.46,125.5,125.39,125.42,30099.0,115.653,115.6899,115.5885,115.6162,30099.0
2019-06-21 12:35:00,125.44,125.5,125.42,125.49,11206.0,115.6346,115.6899,115.6162,115.6807,11206.0
2019-06-21 12:40:00,125.48,125.49,125.31,125.31,19837.0,115.6715,115.6807,115.5148,115.5148,19837.0
2019-06-21 12:45:00,125.31,125.44,125.29,125.33,39840.0,115.5148,115.6346,115.4963,115.5332,39840.0
2019-06-21 12:50:00,125.34,125.4,125.25,125.37,53133.0,115.5424,115.5977,115.4594,115.5701,53133.0
2019-06-21 12:55:00,125.35,125.35,125.27,125.31,5638.0,115.5516,115.5516,115.4779,115.5148,5638.0
2019-06-21 13:00:00,125.3,125.35,125.23,125.31,19455.0,115.5055,115.5516,115.441,115.5148,19455.0
2019-06-21 13:05:00,125.31,125.37,125.28,125.35,6357.0,115.5148,115.5701,115.4871,115.5516,6357.0
2019-06-21 13:10:00,125.35,125.4,125.34,125.39,8463.0,115.5516,115.5977,115.5424,115.5885,8463.0
2019-06-21 13:15:00,125.41,125.42,125.31,125.36,7384.0,115.6069,115.6162,115.5148,115.5608,7384.0
2019-06-21 13:20:00,125.38,125.47,125.38,125.45,9612.0,115.5793,115.6622,115.5793,115.6438,9612.0
2019-06-21 13:25:00,125.47,125.54,125.45,125.54,8713.0,115.6622,115.7268,115.6438,115.7268,8713.0
2019-06-21 13:30:00,125.54,125.57,125.5,125.52,8324.0,115.7268,115.7544,115.6899,115.7083,8324.0
2019-06-21 13:35:00,125.52,125.54,125.47,125.52,4353.0,115.7083,115.7268,115.6622,115.7083,4353.0
2019-06-21 13:40:00,125.5,125.53,125.45,125.45,14516.0,115.6899,115.7176,115.6438,115.6438,14516.0
2019-06-21 13:45:00,125.47,125.5,125.43,125.49,8262.0,115.6622,115.6899,115.6254,115.6807,8262.0
2019-06-21 13:50:00,125.48,125.49,125.45,125.48,4770.0,115.6715,115.6807,115.6438,115.6715,4770.0
2019-06-21 13:55:00,125.46,125.57,125.46,125.5,13275.0,115.653,115.7544,115.653,115.6899,13275.0
2019-06-21 14:00:00,125.54,125.56,125.48,125.53,16643.0,115.7268,115.7452,115.6715,115.7176,16643.0
2019-06-21 14:05:00,125.52,125.53,125.43,125.43,12166.0,115.7083,115.7176,115.6254,115.6254,12166.0
2019-06-21 14:10:00,125.42,125.42,125.36,125.4,7968.0,115.6162,115.6162,115.5608,115.5977,7968.0
2019-06-21 14:15:00,125.4,125.41,125.36,125.39,7130.0,115.5977,115.6069,115.5608,115.5885,7130.0
2019-06-21 14:20:00,125.4,125.41,125.33,125.36,6856.0,115.5977,115.6069,115.5332,115.5608,6856.0
2019-06-21 14:25:00,125.36,125.42,125.36,125.4,9905.0,115.5608,115.6162,115.5608,115.5977,9905.0
2019-06-21 14:30:00,125.39,125.46,125.39,125.44,7076.0,115.5885,115.653,115.5885,115.6346,7076.0
2019-06-21 14:35:00,125.44,125.44,125.31,125.32,19164.0,115.6346,115.6346,115.5148,115.524,19164.0
2019-06-21 14:40:00,125.3,125.41,125.3,125.36,7923.0,115.5055,115.6069,115.5055,115.5608,7923.0
2019-06-21 14:45:00,125.37,125.4,125.34,125.34,9452.0,115.5701,115.5977,115.5424,115.5424,9452.0
2019-06-21 14:50:00,125.34,125.41,125.31,125.37,5486.0,115.5424,115.6069,115.5148,115.5701,5486.0
2019-06-21 14:55:00,125.35,125.37,125.32,125.33,5868.0,115.5516,115.5701,115.524,115.5332,5868.0
2019-06-21 15:00:00,125.33,125.38,125.32,125.35,10420.0,115.5332,115.5793,115.524,115.5516,10420.0
2019-06-21 15:05:00,125.35,125.45,125.32,125.45,9596.0,115.5516,115.6438,115.524,115.6438,9596.0
2019-06-21 15:10:00,125.45,125.5,125.42,125.5,13234.0,115.6438,115.6899,115.6162,115.6899,13234.0
2019-06-21 15:15:00,125.48,125.5,125.44,125.45,12009.0,115.6715,115.6899,115.6346,115.6438,12009.0
2019-06-21 15:20:00,125.45,125.45,125.27,125.28,18777.0,115.6438,115.6438,115.4779,115.4871,18777.0
2019-06-21 15:25:00,125.28,125.35,125.28,125.3,16488.0,115.4871,115.5516,115.4871,115.5055,16488.0
2019-06-21 15:30:00,125.31,125.33,125.14,125.16,28690.0,115.5148,115.5332,115.358,115.3765,28690.0
2019-06-21 15:35:00,125.15,125.18,125.1,125.13,50294.0,115.3673,115.3949,115.3212,115.3488,50294.0
2019-06-21 15:40:00,125.13,125.19,125.1,125.11,61052.0,115.3488,115.4041,115.3212,115.3304,61052.0
2019-06-21 15:45:00,125.11,125.18,125.08,125.13,64061.0,115.3304,115.3949,115.3027,115.3488,64061.0
2019-06-21 15:50:00,125.1,125.12,124.88,124.89,138459.0,115.3212,115.3396,115.1184,115.1276,138459.0
2019-06-21 15:55:00,124.89,124.91,124.56,124.75,242781.0,115.1276,115.146,114.8234,114.9985,242781.0
2019-06-24 09:30:00,124.98,125.34,124.62,124.89,66239.0,115.2105,115.5424,114.8787,115.1276,66239.0
2019-06-24 09:35:00,124.92,125.05,124.83,125.01,67171.0,115.1552,115.2751,115.0723,115.2382,67171.0
2019-06-24 09:40:00,125.0,125.14,124.91,125.13,24381.0,115.229,115.358,115.146,115.3488,24381.0
2019-06-24 09:45:00,125.14,125.23,125.11,125.17,22627.0,115.358,115.441,115.3304,115.3857,22627.0
2019-06-24 09:50:00,125.18,125.31,125.11,125.24,26600.0,115.3949,115.5148,115.3304,115.4502,26600.0
2019-06-24 09:55:00,125.26,125.42,125.17,125.22,24941.0,115.4687,115.6162,115.3857,115.4318,24941.0
2019-06-24 10:00:00,125.2,125.25,125.0,125.12,34519.0,115.4133,115.4594,115.229,115.3396,34519.0
2019-06-24 10:05:00,125.14,125.31,125.12,125.27,13447.0,115.358,115.5148,115.3396,115.4779,13447.0
2019-06-24 10:10:00,125.29,125.36,125.18,125.29,19472.0,115.4963,115.5608,115.3949,115.4963,19472.0
2019-06-24 10:15:00,125.3,125.32,125.12,125.18,30616.0,115.5055,115.524,115.3396,115.3949,30616.0
2019-06-24 10:20:00,125.19,125.21,125.08,125.14,17540.0,115.4041,115.4226,115.3027,115.358,17540.0
2019-06-24 10:25:00,125.14,125.2,125.12,125.2,13154.0,115.358,115.4133,115.3396,115.4133,13154.0
2019-06-24 10:30:00,125.23,125.25,125.12,125.24,16474.0,115.441,115.4594,115.3396,115.4502,16474.0
2019-06-24 10:35:00,125.24,125.24,125.0,125.03,19764.0,115.4502,115.4502,115.229,115.2566,19764.0
2019-06-24 10:40:00,125.04,125.06,124.88,124.95,16739.0,115.2659,115.2843,115.1184,115.1829,16739.0
2019-06-24 10:45:00,124.96,125.03,124.93,124.96,15487.0,115.1921,115.2566,115.1645,115.1921,15487.0
2019-06-24 10:50:00,124.95,124.97,124.85,124.85,13358.0,115.1829,115.2013,115.0907,115.0907,13358.0
2019-06-24 10:55:00,124.8,124.92,124.77,124.92,12576.0,115.0446,115.1552,115.017,115.1552,12576.0
2019-06-24 11:00:00,124.93,125.05,124.89,125.0,15596.0,115.1645,115.2751,115.1276,115.229,15596.0
2019-06-24 11:05:00,125.0,125.03,124.96,125.03,14436.0,115.229,115.2566,115.1921,115.2566,14436.0
2019-06-24 11:10:00,125.04,125.06,124.99,124.99,13328.0,115.2659,115.2843,115.2198,115.2198,13328.0
2019-06-24 11:15:00,124.98,125.01,124.89,124.92,10348.0,115.2105,115.2382,115.1276,115.1552,10348.0
2019-06-24 11:20:00,124.92,124.92,124.83,124.92,12983.0,115.1552,115.1552,115.0723,115.1552,12983.0
2019-06-24 11:25:00,124.94,125.01,124.9,124.98,12116.0,115.1737,115.2382,115.1368,115.2105,12116.0
2019-06-24 11:30:00,124.96,125.03,124.96,125.03,12408.0,115.1921,115.2566,115.1921,115.2566,12408.0
2019-06-24 11:35:00,125.02,125.03,124.95,124.97,10383.0,115.2474,115.2566,115.1829,115.2013,10383.0
2019-06-24 11:40:00,124.97,124.98,124.93,124.95,7266.0,115.2013,115.2105,115.1645,115.1829,7266.0
2019-06-24 11:45:00,124.93,124.94,124.81,124.93,17525.0,115.1645,115.1737,115.0538,115.1645,17525.0
2019-06-24 11:50:00,124.92,124.95,124.89,124.91,10966.0,115.1552,115.1829,115.1276,115.146,10966.0
2019-06-24 11:55:00,124.91,124.92,124.76,124.76,9706.0,115.146,115.1552,115.0077,115.0077,9706.0
2019-06-24 12:00:00,124.77,124.86,124.76,124.84,11033.0,115.017,115.0999,115.0077,115.0815,11033.0
2019-06-24 12:05:00,124.84,124.84,124.72,124.73,14664.0,115.0815,115.0815,114.9709,114.9801,14664.0
2019-06-24 12:10:00,124.74,124.77,124.7,124.75,10282.0,114.9893,115.017,114.9524,114.9985,10282.0
2019-06-24 12:15:00,124.74,124.79,124.73,124.76,9629.0,114.9893,115.0354,114.9801,115.0077,9629.0
2019-06-24 12:20:00,124.76,124.79,124.67,124.68,12352.0,115.0077,115.0354,114.9248,114.934,12352.0
2019-06-24 12:25:00,124.69,124.74,124.65,124.65,24111.0,114.9432,114.9893,114.9063,114.9063,24111.0
2019-06-24 12:30:00,124.65,124.65,124.58,124.62,8086.0,114.9063,114.9063,114.8418,114.8787,8086.0
2019-06-24 12:35:00,124.62,124.68,124.61,124.62,11874.0,114.8787,114.934,114.8695,114.8787,11874.0
2019-06-24 12:40:00,124.61,124.62,124.58,124.61,9939.0,114.8695,114.8787,114.8418,114.8695,9939.0
2019-06-24 12:45:00,124.61,124.66,124.6,124.65,6800.0,114.8695,114.9156,114.8603,114.9063,6800.0
2019-06-24 12:50:00,124.65,124.66,124.53,124.58,27303.0,114.9063,114.9156,114.7957,114.8418,27303.0
2019-06-24 12:55:00,124.58,124.63,124.57,124.61,7212.0,114.8418,114.8879,114.8326,114.8695,7212.0
2019-06-24 13:00:00,124.61,124.62,124.4,124.43,16363.0,114.8695,114.8787,114.6759,114.7035,16363.0
2019-06-24 13:05:00,124.43,124.44,124.34,124.34,9209.0,114.7035,114.7128,114.6206,114.6206,9209.0
2019-06-24 13:10:00,124.33,124.35,124.23,124.28,19494.0,114.6114,114.6298,114.5192,114.5653,19494.0
2019-06-24 13:15:00,124.3,124.31,124.14,124.15,19088.0,114.5837,114.5929,114.4362,114.4454,19088.0
2019-06-24 13:20:00,124.14,124.19,124.1,124.16,12622.0,114.4362,114.4823,114.3993,114.4546,12622.0
2019-06-24 13:25:00,124.16,124.19,124.15,124.15,8721.0,114.4546,114.4823,114.4454,114.4454,8721.0
2019-06-24 13:30:00,124.15,124.17,124.12,124.12,8389.0,114.4454,114.4639,114.4178,114.4178,8389.0
2019-06-24 13:35:00,124.13,124.29,124.12,124.29,11092.0,114.427,114.5745,114.4178,114.5745,11092.0
2019-06-24 13:40:00,124.29,124.34,124.26,124.34,10188.0,114.5745,114.6206,114.5468,114.6206,10188.0
2019-06-24 13:45:00,124.34,124.35,124.27,124.33,8169.0,114.6206,114.6298,114.556,114.6114,8169.0
2019-06-24 13:50:00,124.3,124.3,124.16,124.17,8843.0,114.5837,114.5837,114.4546,114.4639,8843.0
2019-06-24 13:55:00,124.16,124.24,124.16,124.2,11236.0,114.4546,114.5284,114.4546,114.4915,11236.0
2019-06-24 14:00:00,124.2,124.26,124.15,124.26,20276.0,114.4915,114.5468,114.4454,114.5468,20276.0
2019-06-24 14:05:00,124.24,124.35,124.24,124.3,17660.0,114.5284,114.6298,114.5284,114.5837,17660.0
2019-06-24 14:10:00,124.31,124.31,124.26,124.28,10807.0,114.5929,114.5929,114.5468,114.5653,10807.0
2019-06-24 14:15:00,124.29,124.3,124.21,124.22,9541.0,114.5745,114.5837,114.5007,114.51,9541.0
2019-06-24 14:20:00,124.22,124.26,124.19,124.23,21191.0,114.51,114.5468,114.4823,114.5192,21191.0
2019-06-24 14:25:00,124.23,124.23,124.17,124.18,7346.0,114.5192,114.5192,114.4639,114.4731,7346.0
2019-06-24 14:30:00,124.18,124.18,124.01,124.07,25912.0,114.4731,114.4731,114.3164,114.3717,25912.0
2019-06-24 14:35:00,124.08,124.12,124.07,124.09,6394.0,114.3809,114.4178,114.3717,114.3901,6394.0
2019-06-24 14:40:00,124.09,124.12,124.08,124.1,19509.0,114.3901,114.4178,114.3809,114.3993,19509.0
2019-06-24 14:45:00,124.09,124.13,124.08,124.13,9270.0,114.3901,114.427,114.3809,114.427,9270.0
2019-06-24 14:50:00,124.13,124.2,124.13,124.19,11946.0,114.427,114.4915,114.427,114.4823,11946.0
2019-06-24 14:55:00,124.2,124.25,124.17,124.25,13268.0,114.4915,114.5376,114.4639,114.5376,13268.0
2019-06-24 15:00:00,124.26,124.35,124.26,124.35,18682.0,114.5468,114.6298,114.5468,114.6298,18682.0
2019-06-24 15:05:00,124.35,124.42,124.31,124.33,15531.0,114.6298,114.6943,114.5929,114.6114,15531.0
2019-06-24 15:10:00,124.33,124.42,124.3,124.37,14836.0,114.6114,114.6943,114.5837,114.6482,14836.0
2019-06-24 15:15:00,124.37,124.37,124.3,124.3,9957.0,114.6482,114.6482,114.5837,114.5837,9957.0
2019-06-24 15:20:00,124.31,124.42,124.29,124.39,23588.0,114.5929,114.6943,114.5745,114.6667,23588.0
2019-06-24 15:25:00,124.39,124.42,124.33,124.33,20718.0,114.6667,114.6943,114.6114,114.6114,20718.0
2019-06-24 15:30:00,124.34,124.37,124.27,124.27,26385.0,114.6206,114.6482,114.556,114.556,26385.0
2019-06-24 15:35:00,124.27,124.33,124.21,124.21,40814.0,114.556,114.6114,114.5007,114.5007,40814.0
2019-06-24 15:40:00,124.21,124.24,124.2,124.23,29806.0,114.5007,114.5284,114.4915,114.5192,29806.0
2019-06-24 15:45:00,124.23,124.25,124.13,124.15,44080.0,114.5192,114.5376,114.427,114.4454,44080.0
2019-06-24 15:50:00,124.15,124.15,124.08,124.1,57919.0,114.4454,114.4454,114.3809,114.3993,57919.0
2019-06-24 15:55:00,124.1,124.18,124.05,124.15,157204.0,114.3993,114.4731,114.3532,114.4454,157204.0
2019-06-25 09:30:00,124.27,124.57,124.11,124.42,48196.0,114.556,114.8326,114.4086,114.6943,48196.0
2019-06-25 09:35:00,124.4,124.43,123.52,123.65,45667.0,114.6759,114.7035,113.8647,113.9845,45667.0
2019-06-25 09:40:00,123.6,123.64,123.31,123.57,44227.0,113.9384,113.9753,113.6711,113.9108,44227.0
2019-06-25 09:45:00,123.57,123.57,123.14,123.32,25035.0,113.9108,113.9108,113.5144,113.6803,25035.0
2019-06-25 09:50:00,123.28,123.41,123.08,123.41,34594.0,113.6434,113.7633,113.4591,113.7633,34594.0
2019-06-25 09:55:00,123.43,123.71,123.35,123.67,41494.0,113.7817,114.0398,113.708,114.0029,41494.0
2019-06-25 10:00:00,123.64,123.81,123.59,123.81,15889.0,113.9753,114.132,113.9292,114.132,15889.0
2019-06-25 10:05:00,123.82,124.01,123.79,123.91,18821.0,114.1412,114.3164,114.1136,114.2242,18821.0
2019-06-25 10:10:00,123.89,123.91,123.52,123.59,16983.0,114.2057,114.2242,113.8647,113.9292,16983.0
2019-06-25 10:15:00,123.55,123.59,123.28,123.36,18127.0,113.8923,113.9292,113.6434,113.7172,18127.0
2019-06-25 10:20:00,123.29,123.38,123.25,123.29,7003.0,113.6527,113.7356,113.6158,113.6527,7003.0
2019-06-25 10:25:00,123.3,123.69,123.3,123.69,15964.0,113.6619,114.0214,113.6619,114.0214,15964.0
2019-06-25 10:30:00,123.72,123.88,123.61,123.61,13200.0,114.049,114.1965,113.9476,113.9476,13200.0
2019-06-25 10:35:00,123.66,123.73,123.5,123.58,11384.0,113.9937,114.0583,113.8462,113.92,11384.0
2019-06-25 10:40:00,123.6,123.67,123.52,123.52,32078.0,113.9384,114.0029,113.8647,113.8647,32078.0
2019-06-25 10:45:00,123.52,123.66,123.43,123.43,13797.0,113.8647,113.9937,113.7817,113.7817,13797.0
2019-06-25 10:50:00,123.42,123.59,123.41,123.52,10913.0,113.7725,113.9292,113.7633,113.8647,10913.0
2019-06-25 10:55:00,123.53,123.55,123.41,123.54,18745.0,113.8739,113.8923,113.7633,113.8831,18745.0
2019-06-25 11:00:00,123.55,123.63,123.44,123.63,13562.0,113.8923,113.9661,113.7909,113.9661,13562.0
2019-06-25 11:05:00,123.64,123.75,123.61,123.73,10359.0,113.9753,114.0767,113.9476,114.0583,10359.0
2019-06-25 11:10:00,123.69,123.79,123.69,123.7,9907.0,114.0214,114.1136,114.0214,114.0306,9907.0
2019-06-25 11:15:00,123.7,123.9,123.67,123.9,12142.0,114.0306,114.215,114.0029,114.215,12142.0
2019-06-25 11:20:00,123.88,124.03,123.87,123.94,13327.0,114.1965,114.3348,114.1873,114.2518,13327.0
2019-06-25 11:25:00,123.92,123.98,123.87,123.87,11492.0,114.2334,114.2887,114.1873,114.1873,11492.0
2019-06-25 11:30:00,123.86,123.9,123.73,123.73,5812.0,114.1781,114.215,114.0583,114.0583,5812.0
2019-06-25 11:35:00,123.73,123.8,123.7,123.77,14627.0,114.0583,114.1228,114.0306,114.0951,14627.0
2019-06-25 11:40:00,123.77,123.8,123.7,123.77,6596.0,114.0951,114.1228,114.0306,114.0951,6596.0
2019-06-25 11:45:00,123.79,123.86,123.72,123.84,10296.0,114.1136,114.1781,114.049,114.1597,10296.0
2019-06-25 11:50:00,123.84,123.85,123.79,123.82,8049.0,114.1597,114.1689,114.1136,114.1412,8049.0
2019-06-25 11:55:00,123.82,123.86,123.75,123.75,22986.0,114.1412,114.1781,114.0767,114.0767,22986.0
2019-06-25 12:00:00,123.7,123.74,123.65,123.73,9728.0,114.0306,114.0675,113.9845,114.0583,9728.0
2019-06-25 12:05:00,123.74,123.94,123.73,123.89,14568.0,114.0675,114.2518,114.0583,114.2057,14568.0
2019-06-25 12:10:00,123.88,123.99,123.86,123.97,8786.0,114.1965,114.2979,114.1781,114.2795,8786.0
2019-06-25 12:15:00,123.95,123.97,123.86,123.91,7948.0,114.2611,114.2795,114.1781,114.2242,7948.0
2019-06-25 12:20:00,123.91,123.91,123.83,123.88,6185.0,114.2242,114.2242,114.1504,114.1965,6185.0
2019-06-25 12:25:00,123.88,123.96,123.86,123.94,12419.0,114.1965,114.2703,114.1781,114.2518,12419.0
2019-06-25 12:30:00,123.92,123.95,123.83,123.86,7500.0,114.2334,114.2611,114.1504,114.1781,7500.0
2019-06-25 12:35:00,123.8,123.84,123.72,123.75,12066.0,114.1228,114.1597,114.049,114.0767,12066.0
2019-06-25 12:40:00,123.74,123.78,123.66,123.7,17690.0,114.0675,114.1043,113.9937,114.0306,17690.0
2019-06-25 12:45:00,123.67,123.67,123.57,123.62,11877.0,114.0029,114.0029,113.9108,113.9569,11877.0
2019-06-25 12:50:00,123.62,123.67,123.58,123.62,10475.0,113.9569,114.0029,113.92,113.9569,10475.0
2019-06-25 12:55:00,123.62,123.67,123.59,123.64,7923.0,113.9569,114.0029,113.9292,113.9753,7923.0
2019-06-25 13:00:00,123.63,123.66,123.36,123.64,18830.0,113.9661,113.9937,113.7172,113.9753,18830.0
2019-06-25 13:05:00,123.62,123.66,123.5,123.64,18751.0,113.9569,113.9937,113.8462,113.9753,18751.0
2019-06-25 13:10:00,123.63,123.68,123.56,123.63,10497.0,113.9661,114.0122,113.9015,113.9661,10497.0
2019-06-25 13:15:00,123.65,123.68,123.56,123.59,6454.0,113.9845,114.0122,113.9015,113.9292,6454.0
2019-06-25 13:20:00,123.61,123.69,123.58,123.63,7347.0,113.9476,114.0214,113.92,113.9661,7347.0
2019-06-25 13:25:00,123.64,123.73,123.6,123.72,7132.0,113.9753,114.0583,113.9384,114.049,7132.0
2019-06-25 13:30:00,123.67,123.76,123.67,123.74,9296.0,114.0029,114.0859,114.0029,114.0675,9296.0
2019-06-25 13:35:00,123.76,123.84,123.68,123.71,8952.0,114.0859,114.1597,114.0122,114.0398,8952.0
2019-06-25 13:40:00,123.71,123.72,123.66,123.66,6305.0,114.0398,114.049,113.9937,113.9937,6305.0
2019-06-25 13:45:00,123.68,123.71,123.66,123.69,16176.0,114.0122,114.0398,113.9937,114.0214,16176.0
2019-06-25 13:50:00,123.69,123.72,123.64,123.69,6770.0,114.0214,114.049,113.9753,114.0214,6770.0
2019-06-25 13:55:00,123.66,123.66,123.54,123.54,7904.0,113.9937,113.9937,113.8831,113.8831,7904.0
2019-06-25 14:00:00,123.57,123.65,123.55,123.59,11943.0,113.9108,113.9845,113.8923,113.9292,11943.0
2019-06-25 14:05:00,123.58,123.62,123.53,123.6,14850.0,113.92,113.9569,113.8739,113.9384,14850.0
2019-06-25 14:10:00,123.59,123.69,123.56,123.69,14416.0,113.9292,114.0214,113.9015,114.0214,14416.0
2019-06-25 14:15:00,123.68,123.75,123.64,123.65,10478.0,114.0122,114.0767,113.9753,113.9845,10478.0
2019-06-25 14:20:00,123.64,123.64,123.44,123.46,11612.0,113.9753,113.9753,113.7909,113.8094,11612.0
2019-06-25 14:25:00,123.47,123.5,123.4,123.43,12258.0,113.8186,113.8462,113.7541,113.7817,12258.0
2019-06-25 14:30:00,123.41,123.45,123.32,123.36,10799.0,113.7633,113.8001,113.6803,113.7172,10799.0
2019-06-25 14:35:00,123.34,123.35,123.2,123.31,20515.0,113.6987,113.708,113.5697,113.6711,20515.0
2019-06-25 14:40:00,123.29,123.41,123.28,123.34,12089.0,113.6527,113.7633,113.6434,113.6987,12089.0
2019-06-25 14:45:00,123.33,123.45,123.33,123.45,7783.0,113.6895,113.8001,113.6895,113.8001,7783.0
2019-06-25 14:50:00,123.46,123.5,123.4,123.49,12186.0,113.8094,113.8462,113.7541,113.837,12186.0
2019-06-25 14:55:00,123.48,123.58,123.48,123.5,12609.0,113.8278,113.92,113.8278,113.8462,12609.0
2019-06-25 15:00:00,123.5,123.56,123.48,123.56,11088.0,113.8462,113.9015,113.8278,113.9015,11088.0
2019-06-25 15:05:00,123.56,123.7,123.56,123.61,14214.0,113.9015,114.0306,113.9015,113.9476,14214.0
2019-06-25 15:10:00,123.63,123.63,123.49,123.51,15376.0,113.9661,113.9661,113.837,113.8555,15376.0
2019-06-25 15:15:00,123.51,123.51,123.41,123.41,10152.0,113.8555,113.8555,113.7633,113.7633,10152.0
2019-06-25 15:20:00,123.41,123.53,123.4,123.51,32043.0,113.7633,113.8739,113.7541,113.8555,32043.0
2019-06-25 15:25:00,123.5,123.57,123.44,123.53,13624.0,113.8462,113.9108,113.7909,113.8739,13624.0
2019-06-25 15:30:00,123.52,123.58,123.32,123.34,18966.0,113.8647,113.92,113.6803,113.6987,18966.0
2019-06-25 15:35:00,123.35,123.46,123.31,123.36,27982.0,113.708,113.8094,113.6711,113.7172,27982.0
2019-06-25 15:40:00,123.38,123.41,123.22,123.22,19401.0,113.7356,113.7633,113.5881,113.5881,19401.0
2019-06-25 15:45:00,123.21,123.37,123.1,123.21,38310.0,113.5789,113.7264,113.4775,113.5789,38310.0
2019-06-25 15:50:00,123.21,123.22,123.04,123.11,52696.0,113.5789,113.5881,113.4222,113.4867,52696.0
2019-06-25 15:55:00,123.11,123.23,123.06,123.16,107877.0,113.4867,113.5973,113.4406,113.5328,107877.0
2019-06-26 09:30:00,123.18,123.41,123.03,123.4,32937.0,113.5512,113.7633,113.413,113.7541,32937.0
2019-06-26 09:35:00,123.46,123.77,123.37,123.76,16057.0,113.8094,114.0951,113.7264,114.0859,16057.0
2019-06-26 09:40:00,123.77,123.77,123.52,123.57,5215.0,114.0951,114.0951,113.8647,113.9108,5215.0
2019-06-26 09:45:00,123.44,123.57,123.35,123.36,8061.0,113.7909,113.9108,113.708,113.7172,8061.0
2019-06-26 09:50:00,123.37,123.4,123.29,123.4,17781.0,113.7264,113.7541,113.6527,113.7541,17781.0
2019-06-26 09:55:00,123.42,123.54,123.37,123.54,16205.0,113.7725,113.8831,113.7264,113.8831,16205.0
2019-06-26 10:00:00,123.53,123.56,123.33,123.48,38170.0,113.8739,113.9015,113.6895,113.8278,38170.0
2019-06-26 10:05:00,123.46,123.59,123.41,123.51,17736.0,113.8094,113.9292,113.7633,113.8555,17736.0
2019-06-26 10:10:00,123.49,123.49,123.21,123.33,18643.0,113.837,113.837,113.5789,113.6895,18643.0
2019-06-26 10:15:00,123.33,123.47,123.32,123.47,8637.0,113.6895,113.8186,113.6803,113.8186,8637.0
2019-06-26 10:20:00,123.45,123.59,123.42,123.43,11434.0,113.8001,113.9292,113.7725,113.7817,11434.0
2019-06-26 10:25:00,123.44,123.59,123.41,123.56,10076.0,113.7909,113.9292,113.7633,113.9015,10076.0
2019-06-26 10:30:00,123.58,123.71,123.54,123.7,13186.0,113.92,114.0398,113.8831,114.0306,13186.0
2019-06-26 10:35:00,123.69,123.74,123.66,123.7,9131.0,114.0214,114.0675,113.9937,114.0306,9131.0
2019-06-26 10:40:00,123.69,123.78,123.65,123.71,6997.0,114.0214,114.1043,113.9845,114.0398,6997.0
2019-06-26 10:45:00,123.68,123.68,123.55,123.67,15470.0,114.0122,114.0122,113.8923,114.0029,15470.0
2019-06-26 10:50:00,123.67,123.7,123.5,123.59,18092.0,114.0029,114.0306,113.8462,113.9292,18092.0
2019-06-26 10:55:00,123.56,123.77,123.53,123.77,17018.0,113.9015,114.0951,113.8739,114.0951,17018.0
2019-06-26 11:00:00,123.77,123.87,123.74,123.87,11132.0,114.0951,114.1873,114.0675,114.1873,11132.0
2019-06-26 11:05:00,123.86,123.9,123.7,123.7,16921.0,114.1781,114.215,114.0306,114.0306,16921.0
2019-06-26 11:10:00,123.71,123.71,123.44,123.48,29413.0,114.0398,114.0398,113.7909,113.8278,29413.0
2019-06-26 11:15:00,123.49,123.74,123.49,123.71,17309.0,113.837,114.0675,113.837,114.0398,17309.0
2019-06-26 11:20:00,123.72,123.73,123.69,123.73,4700.0,114.049,114.0583,114.0214,114.0583,4700.0
2019-06-26 11:25:00,123.74,123.75,123.6,123.66,8285.0,114.0675,114.0767,113.9384,113.9937,8285.0
2019-06-26 11:30:00,123.65,123.69,123.56,123.58,7632.0,113.9845,114.0214,113.9015,113.92,7632.0
2019-06-26 11:35:00,123.58,123.66,123.57,123.63,7523.0,113.92,113.9937,113.9108,113.9661,7523.0
2019-06-26 11:40:00,123.62,123.64,123.59,123.62,6509.0,113.9569,113.9753,113.9292,113.9569,6509.0
2019-06-26 11:45:00,123.61,123.7,123.6,123.62,6835.0,113.9476,114.0306,113.9384,113.9569,6835.0
2019-06-26 11:50:00,123.63,123.63,123.54,123.59,12709.0,113.9661,113.9661,113.8831,113.9292,12709.0
2019-06-26 11:55:00,123.58,123.74,123.58,123.74,8847.0,113.92,114.0675,113.92,114.0675,8847.0
2019-06-26 12:00:00,123.74,123.76,123.64,123.64,7589.0,114.0675,114.0859,113.9753,113.9753,7589.0
2019-06-26 12:05:00,123.62,123.63,123.56,123.59,9657.0,113.9569,113.9661,113.9015,113.9292,9657.0
2019-06-26 12:10:00,123.59,123.71,123.58,123.67,8453.0,113.9292,114.0398,113.92,114.0029,8453.0
2019-06-26 12:15:00,123.66,123.71,123.63,123.71,7042.0,113.9937,114.0398,113.9661,114.0398,7042.0
2019-06-26 12:20:00,123.71,123.71,123.51,123.51,7618.0,114.0398,114.0398,113.8555,113.8555,7618.0
2019-06-26 12:25:00,123.53,123.56,123.5,123.54,5948.0,113.8739,113.9015,113.8462,113.8831,5948.0
2019-06-26 12:30:00,123.54,123.59,123.49,123.53,7877.0,113.8831,113.9292,113.837,113.8739,7877.0
2019-06-26 12:35:00,123.52,123.54,123.45,123.45,13625.0,113.8647,113.8831,113.8001,113.8001,13625.0
2019-06-26 12:40:00,123.44,123.6,123.44,123.6,11988.0,113.7909,113.9384,113.7909,113.9384,11988.0
2019-06-26 12:45:00,123.61,123.63,123.46,123.47,13354.0,113.9476,113.9661,113.8094,113.8186,13354.0
2019-06-26 12:50:00,123.47,123.5,123.42,123.46,7275.0,113.8186,113.8462,113.7725,113.8094,7275.0
2019-06-26 12:55:00,123.47,123.53,123.47,123.48,7150.0,113.8186,113.8739,113.8186,113.8278,7150.0
2019-06-26 13:00:00,123.48,123.49,123.41,123.44,7887.0,113.8278,113.837,113.7633,113.7909,7887.0
2019-06-26 13:05:00,123.44,123.44,123.34,123.37,7195.0,113.7909,113.7909,113.6987,113.7264,7195.0
2019-06-26 13:10:00,123.36,123.37,123.29,123.34,5697.0,113.7172,113.7264,113.6527,113.6987,5697.0
2019-06-26 13:15:00,123.34,123.41,123.32,123.41,13267.0,113.6987,113.7633,113.6803,113.7633,13267.0
2019-06-26 13:20:00,123.4,123.46,123.38,123.4,9482.0,113.7541,113.8094,113.7356,113.7541,9482.0
2019-06-26 13:25:00,123.39,123.43,123.32,123.33,7228.0,113.7448,113.7817,113.6803,113.6895,7228.0
2019-06-26 13:30:00,123.36,123.38,123.3,123.38,7288.0,113.7172,113.7356,113.6619,113.7356,7288.0
2019-06-26 13:35:00,123.39,123.39,123.3,123.37,4300.0,113.7448,113.7448,113.6619,113.7264,4300.0
2019-06-26 13:40:00,123.38,123.41,123.31,123.41,4660.0,113.7356,113.7633,113.6711,113.7633,4660.0
2019-06-26 13:45:00,123.41,123.45,123.37,123.42,6960.0,113.7633,113.8001,113.7264,113.7725,6960.0
2019-06-26 13:50:00,123.43,123.44,123.33,123.33,7353.0,113.7817,113.7909,113.6895,113.6895,7353.0
2019-06-26 13:55:00,123.37,123.48,123.35,123.44,6083.0,113.7264,113.8278,113.708,113.7909,6083.0
2019-06-26 14:00:00,123.44,123.46,123.41,123.44,17396.0,113.7909,113.8094,113.7633,113.7909,17396.0
2019-06-26 14:05:00,123.46,123.5,123.43,123.43,5425.0,113.8094,113.8462,113.7817,113.7817,5425.0
2019-06-26 14:10:00,123.43,123.51,123.43,123.5,6035.0,113.7817,113.8555,113.7817,113.8462,6035.0
2019-06-26 14:15:00,123.52,123.53,123.46,123.47,5757.0,113.8647,113.8739,113.8094,113.8186,5757.0
2019-06-26 14:20:00,123.49,123.54,123.48,123.48,4442.0,113.837,113.8831,113.8278,113.8278,4442.0
2019-06-26 14:25:00,123.49,123.52,123.43,123.47,11716.0,113.837,113.8647,113.7817,113.8186,11716.0
2019-06-26 14:30:00,123.47,123.47,123.4,123.43,5151.0,113.8186,113.8186,113.7541,113.7817,5151.0
2019-06-26 14:35:00,123.43,123.46,123.39,123.43,7323.0,113.7817,113.8094,113.7448,113.7817,7323.0
2019-06-26 14:40:00,123.45,123.45,123.39,123.44,10985.0,113.8001,113.8001,113.7448,113.7909,10985.0
2019-06-26 14:45:00,123.46,123.53,123.44,123.52,9083.0,113.8094,113.8739,113.7909,113.8647,9083.0
2019-06-26 14:50:00,123.53,123.56,123.46,123.5,10097.0,113.8739,113.9015,113.8094,113.8462,10097.0
2019-06-26 14:55:00,123.54,123.7,123.53,123.7,10800.0,113.8831,114.0306,113.8739,114.0306,10800.0
2019-06-26 15:00:00,123.69,123.75,123.68,123.73,10397.0,114.0214,114.0767,114.0122,114.0583,10397.0
2019-06-26 15:05:00,123.73,123.76,123.72,123.76,9587.0,114.0583,114.0859,114.049,114.0859,9587.0
2019-06-26 15:10:00,123.75,123.83,123.7,123.75,12416.0,114.0767,114.1504,114.0306,114.0767,12416.0
2019-06-26 15:15:00,123.76,123.85,123.75,123.82,23598.0,114.0859,114.1689,114.0767,114.1412,23598.0
2019-06-26 15:20:00,123.81,123.85,123.76,123.83,24145.0,114.132,114.1689,114.0859,114.1504,24145.0
2019-06-26 15:25:00,123.82,123.82,123.71,123.73,9527.0,114.1412,114.1412,114.0398,114.0583,9527.0
2019-06-26 15:30:00,123.71,123.8,123.68,123.79,24650.0,114.0398,114.1228,114.0122,114.1136,24650.0
2019-06-26 15:35:00,123.76,123.87,123.74,123.87,15749.0,114.0859,114.1873,114.0675,114.1873,15749.0
2019-06-26 15:40:00,123.88,123.96,123.87,123.92,31581.0,114.1965,114.2703,114.1873,114.2334,31581.0
2019-06-26 15:45:00,123.91,124.0,123.83,123.94,43512.0,114.2242,114.3072,114.1504,114.2518,43512.0
2019-06-26 15:50:00,123.94,123.96,123.75,123.75,35114.0,114.2518,114.2703,114.0767,114.0767,35114.0
2019-06-26 15:55:00,123.76,123.83,123.56,123.6,94423.0,114.0859,114.1504,113.9015,113.9384,94423.0
2019-06-27 09:30:00,123.69,124.14,123.66,123.97,25583.0,114.0214,114.4362,113.9937,114.2795,25583.0
2019-06-27 09:35:00,123.92,124.03,123.79,123.93,6429.0,114.2334,114.3348,114.1136,114.2426,6429.0
2019-06-27 09:40:00,123.98,123.98,123.79,123.91,6010.0,114.2887,114.2887,114.1136,114.2242,6010.0
2019-06-27 09:45:00,123.94,124.13,123.93,124.01,12874.0,114.2518,114.427,114.2426,114.3164,12874.0
2019-06-27 09:50:00,124.0,124.08,123.97,123.99,12251.0,114.3072,114.3809,114.2795,114.2979,12251.0
2019-06-27 09:55:00,124.05,124.12,123.95,123.99,5608.0,114.3532,114.4178,114.2611,114.2979,5608.0
2019-06-27 10:00:00,124.0,124.06,123.9,123.93,16729.0,114.3072,114.3625,114.215,114.2426,16729.0
2019-06-27 10:05:00,123.89,123.89,123.79,123.87,6773.0,114.2057,114.2057,114.1136,114.1873,6773.0
2019-06-27 10:10:00,123.9,123.98,123.82,123.98,8743.0,114.215,114.2887,114.1412,114.2887,8743.0
2019-06-27 10:15:00,123.98,124.06,123.95,124.05,11297.0,114.2887,114.3625,114.2611,114.3532,11297.0
2019-06-27 10:20:00,124.07,124.12,124.04,124.08,6395.0,114.3717,114.4178,114.344,114.3809,6395.0
2019-06-27 10:25:00,124.01,124.02,123.89,123.89,6904.0,114.3164,114.3256,114.2057,114.2057,6904.0
2019-06-27 10:30:00,123.9,124.03,123.89,123.94,10934.0,114.215,114.3348,114.2057,114.2518,10934.0
2019-06-27 10:35:00,123.95,123.95,123.9,123.91,4600.0,114.2611,114.2611,114.215,114.2242,4600.0
2019-06-27 10:40:00,123.88,123.92,123.85,123.9,7735.0,114.1965,114.2334,114.1689,114.215,7735.0
2019-06-27 10:45:00,123.89,123.99,123.8,123.9,7119.0,114.2057,114.2979,114.1228,114.215,7119.0
2019-06-27 10:50:00,123.91,123.98,123.86,123.98,6475.0,114.2242,114.2887,114.1781,114.2887,6475.0
2019-06-27 10:55:00,123.98,123.98,123.89,123.93,7287.0,114.2887,114.2887,114.2057,114.2426,7287.0
2019-06-27 11:00:00,123.9,123.91,123.84,123.85,3225.0,114.215,114.2242,114.1597,114.1689,3225.0
2019-06-27 11:05:00,123.86,124.04,123.86,124.0,8585.0,114.1781,114.344,114.1781,114.3072,8585.0
2019-06-27 11:10:00,124.0,124.02,123.88,123.92,11039.0,114.3072,114.3256,114.1965,114.2334,11039.0
2019-06-27 11:15:00,123.89,123.93,123.56,123.73,32261.0,114.2057,114.2426,113.9015,114.0583,32261.0
2019-06-27 11:20:00,123.77,123.81,123.71,123.8,5757.0,114.0951,114.132,114.0398,114.1228,5757.0
2019-06-27 11:25:00,123.8,123.89,123.78,123.89,6281.0,114.1228,114.2057,114.1043,114.2057,6281.0
2019-06-27 11:30:00,123.82,123.83,123.76,123.76,5500.0,114.1412,114.1504,114.0859,114.0859,5500.0
2019-06-27 11:35:00,123.78,123.82,123.71,123.77,6110.0,114.1043,114.1412,114.0398,114.0951,6110.0
2019-06-27 11:40:00,123.77,123.91,123.76,123.91,12073.0,114.0951,114.2242,114.0859,114.2242,12073.0
2019-06-27 11:45:00,123.9,123.9,123.8,123.86,5453.0,114.215,114.215,114.1228,114.1781,5453.0
2019-06-27 11:50:00,123.88,123.92,123.87,123.89,4178.0,114.1965,114.2334,114.1873,114.2057,4178.0
2019-06-27 11:55:00,123.9,123.94,123.88,123.91,8363.0,114.215,114.2518,114.1965,114.2242,8363.0
2019-06-27 12:00:00,123.92,123.94,123.88,123.9,8026.0,114.2334,114.2518,114.1965,114.215,8026.0
2019-06-27 12:05:00,123.93,124.03,123.93,124.01,11026.0,114.2426,114.3348,114.2426,114.3164,11026.0
2019-06-27 12:10:00,124.03,124.18,124.02,124.08,24035.0,114.3348,114.4731,114.3256,114.3809,24035.0
2019-06-27 12:15:00,124.09,124.14,124.02,124.05,16353.0,114.3901,114.4362,114.3256,114.3532,16353.0
2019-06-27 12:20:00,124.05,124.09,124.04,124.06,8057.0,114.3532,114.3901,114.344,114.3625,8057.0
2019-06-27 12:25:00,124.07,124.1,123.93,123.93,17076.0,114.3717,114.3993,114.2426,114.2426,17076.0
2019-06-27 12:30:00,123.93,124.02,123.91,124.0,7652.0,114.2426,114.3256,114.2242,114.3072,7652.0
2019-06-27 12:35:00,124.01,124.09,124.01,124.09,7105.0,114.3164,114.3901,114.3164,114.3901,7105.0
2019-06-27 12:40:00,124.05,124.05,123.93,123.95,32936.0,114.3532,114.3532,114.2426,114.2611,32936.0
2019-06-27 12:45:00,123.98,124.06,123.97,124.06,4820.0,114.2887,114.3625,114.2795,114.3625,4820.0
2019-06-27 12:50:00,124.05,124.05,123.93,123.93,2698.0,114.3532,114.3532,114.2426,114.2426,2698.0
2019-06-27 12:55:00,123.94,123.96,123.9,123.95,6847.0,114.2518,114.2703,114.215,114.2611,6847.0
2019-06-27 13:00:00,123.95,124.05,123.94,124.05,5365.0,114.2611,114.3532,114.2518,114.3532,5365.0
2019-06-27 13:05:00,124.05,124.13,124.04,124.07,16552.0,114.3532,114.427,114.344,114.3717,16552.0
2019-06-27 13:10:00,124.08,124.1,124.07,124.08,4861.0,114.3809,114.3993,114.3717,114.3809,4861.0
2019-06-27 13:15:00,124.07,124.12,124.07,124.08,8152.0,114.3717,114.4178,114.3717,114.3809,8152.0
2019-06-27 13:20:00,124.07,124.18,124.06,124.17,9219.0,114.3717,114.4731,114.3625,114.4639,9219.0
2019-06-27 13:25:00,124.16,124.3,124.16,124.3,10385.0,114.4546,114.5837,114.4546,114.5837,10385.0
2019-06-27 13:30:00,124.3,124.32,124.26,124.32,9548.0,114.5837,114.6021,114.5468,114.6021,9548.0
2019-06-27 13:35:00,124.32,124.41,124.24,124.28,40264.0,114.6021,114.6851,114.5284,114.5653,40264.0
2019-06-27 13:40:00,124.28,124.31,124.24,124.3,18147.0,114.5653,114.5929,114.5284,114.5837,18147.0
2019-06-27 13:45:00,124.32,124.32,124.25,124.28,3259.0,114.6021,114.6021,114.5376,114.5653,3259.0
2019-06-27 13:50:00,124.28,124.31,124.28,124.28,4921.0,114.5653,114.5929,114.5653,114.5653,4921.0
2019-06-27 13:55:00,124.3,124.34,124.3,124.34,8250.0,114.5837,114.6206,114.5837,114.6206,8250.0
2019-06-27 14:00:00,124.33,124.36,124.27,124.31,6875.0,114.6114,114.639,114.556,114.5929,6875.0
2019-06-27 14:05:00,124.33,124.37,124.29,124.36,9002.0,114.6114,114.6482,114.5745,114.639,9002.0
2019-06-27 14:10:00,124.36,124.37,124.29,124.3,5867.0,114.639,114.6482,114.5745,114.5837,5867.0
2019-06-27 14:15:00,124.3,124.31,124.27,124.29,4881.0,114.5837,114.5929,114.556,114.5745,4881.0
2019-06-27 14:20:00,124.3,124.31,124.29,124.29,4486.0,114.5837,114.5929,114.5745,114.5745,4486.0
2019-06-27 14:25:00,124.29,124.3,124.22,124.24,9302.0,114.5745,114.5837,114.51,114.5284,9302.0
2019-06-27 14:30:00,124.24,124.25,124.09,124.1,14819.0,114.5284,114.5376,114.3901,114.3993,14819.0
2019-06-27 14:35:00,124.1,124.1,124.02,124.02,7013.0,114.3993,114.3993,114.3256,114.3256,7013.0
2019-06-27 14:40:00,124.0,124.01,123.87,123.93,16443.0,114.3072,114.3164,114.1873,114.2426,16443.0
2019-06-27 14:45:00,123.93,123.95,123.89,123.94,15345.0,114.2426,114.2611,114.2057,114.2518,15345.0
2019-06-27 14:50:00,123.96,123.96,123.9,123.92,8589.0,114.2703,114.2703,114.215,114.2334,8589.0
2019-06-27 14:55:00,123.92,123.93,123.83,123.84,12332.0,114.2334,114.2426,114.1504,114.1597,12332.0
2019-06-27 15:00:00,123.84,123.91,123.84,123.89,11288.0,114.1597,114.2242,114.1597,114.2057,11288.0
2019-06-27 15:05:00,123.88,123.9,123.87,123.89,7073.0,114.1965,114.215,114.1873,114.2057,7073.0
2019-06-27 15:10:00,123.88,123.95,123.87,123.93,9004.0,114.1965,114.2611,114.1873,114.2426,9004.0
2019-06-27 15:15:00,123.93,123.93,123.79,123.8,9716.0,114.2426,114.2426,114.1136,114.1228,9716.0
2019-06-27 15:20:00,123.8,123.8,123.72,123.8,11863.0,114.1228,114.1228,114.049,114.1228,11863.0
2019-06-27 15:25:00,123.81,123.88,123.81,123.88,6828.0,114.132,114.1965,114.132,114.1965,6828.0
2019-06-27 15:30:00,123.88,123.93,123.79,123.93,20805.0,114.1965,114.2426,114.1136,114.2426,20805.0
2019-06-27 15:35:00,123.92,124.04,123.89,124.03,10128.0,114.2334,114.344,114.2057,114.3348,10128.0
2019-06-27 15:40:00,124.06,124.09,124.03,124.08,11904.0,114.3625,114.3901,114.3348,114.3809,11904.0
2019-06-27 15:45:00,124.08,124.11,124.0,124.01,13798.0,114.3809,114.4086,114.3072,114.3164,13798.0
2019-06-27 15:50:00,124.0,124.04,123.93,124.02,30133.0,114.3072,114.344,114.2426,114.3256,30133.0
2019-06-27 15:55:00,124.02,124.13,123.94,123.95,84651.0,114.3256,114.427,114.2518,114.2611,84651.0
2019-06-28 09:30:00,124.31,124.48,124.21,124.29,32937.0,114.5929,114.7496,114.5007,114.5745,32937.0
2019-06-28 09:35:00,124.3,124.55,124.29,124.5,22093.0,114.5837,114.8142,114.5745,114.7681,22093.0
2019-06-28 09:40:00,124.5,124.53,124.13,124.21,17450.0,114.7681,114.7957,114.427,114.5007,17450.0
2019-06-28 09:45:00,124.22,124.23,123.79,123.86,23869.0,114.51,114.5192,114.1136,114.1781,23869.0
2019-06-28 09:50:00,123.87,123.91,123.74,123.84,21790.0,114.1873,114.2242,114.0675,114.1597,21790.0
2019-06-28 09:55:00,123.83,123.84,123.71,123.81,17868.0,114.1504,114.1597,114.0398,114.132,17868.0
2019-06-28 10:00:00,123.79,123.88,123.6,123.62,27771.0,114.1136,114.1965,113.9384,113.9569,27771.0
2019-06-28 10:05:00,123.63,123.81,123.59,123.67,21696.0,113.9661,114.132,113.9292,114.0029,21696.0
2019-06-28 10:10:00,123.67,123.71,123.61,123.61,21378.0,114.0029,114.0398,113.9476,113.9476,21378.0
2019-06-28 10:15:00,123.61,123.63,123.45,123.51,15914.0,113.9476,113.9661,113.8001,113.8555,15914.0
2019-06-28 10:20:00,123.51,123.51,123.34,123.44,15560.0,113.8555,113.8555,113.6987,113.7909,15560.0
2019-06-28 10:25:00,123.43,123.43,123.29,123.3,6603.0,113.7817,113.7817,113.6527,113.6619,6603.0
2019-06-28 10:30:00,123.28,123.33,123.24,123.29,10315.0,113.6434,113.6895,113.6066,113.6527,10315.0
2019-06-28 10:35:00,123.29,123.36,123.27,123.35,10200.0,113.6527,113.7172,113.6342,113.708,10200.0
2019-06-28 10:40:00,123.36,123.53,123.36,123.48,9055.0,113.7172,113.8739,113.7172,113.8278,9055.0
2019-06-28 10:45:00,123.49,123.58,123.45,123.58,8831.0,113.837,113.92,113.8001,113.92,8831.0
2019-06-28 10:50:00,123.57,123.69,123.56,123.64,10104.0,113.9108,114.0214,113.9015,113.9753,10104.0
2019-06-28 10:55:00,123.65,123.78,123.64,123.78,7040.0,113.9845,114.1043,113.9753,114.1043,7040.0
2019-06-28 11:00:00,123.77,123.77,123.7,123.7,10553.0,114.0951,114.0951,114.0306,114.0306,10553.0
2019-06-28 11:05:00,123.73,123.84,123.73,123.78,7599.0,114.0583,114.1597,114.0583,114.1043,7599.0
2019-06-28 11:10:00,123.77,123.77,123.69,123.72,15406.0,114.0951,114.0951,114.0214,114.049,15406.0
2019-06-28 11:15:00,123.72,123.72,123.65,123.66,16772.0,114.049,114.049,113.9845,113.9937,16772.0
2019-06-28 11:20:00,123.67,123.67,123.57,123.57,14988.0,114.0029,114.0029,113.9108,113.9108,14988.0
2019-06-28 11:25:00,123.57,123.83,123.57,123.79,9223.0,113.9108,114.1504,113.9108,114.1136,9223.0
2019-06-28 11:30:00,123.76,123.82,123.75,123.81,9110.0,114.0859,114.1412,114.0767,114.132,9110.0
2019-06-28 11:35:00,123.81,123.88,123.8,123.8,15617.0,114.132,114.1965,114.1228,114.1228,15617.0
2019-06-28 11:40:00,123.8,123.86,123.78,123.85,16605.0,114.1228,114.1781,114.1043,114.1689,16605.0
2019-06-28 11:45:00,123.85,123.92,123.82,123.87,8342.0,114.1689,114.2334,114.1412,114.1873,8342.0
2019-06-28 11:50:00,123.85,123.87,123.81,123.83,5353.0,114.1689,114.1873,114.132,114.1504,5353.0
2019-06-28 11:55:00,123.83,123.93,123.83,123.93,8157.0,114.1504,114.2426,114.1504,114.2426,8157.0
2019-06-28 12:00:00,123.91,123.97,123.91,123.93,3949.0,114.2242,114.2795,114.2242,114.2426,3949.0
2019-06-28 12:05:00,123.92,124.03,123.84,123.87,17560.0,114.2334,114.3348,114.1597,114.1873,17560.0
2019-06-28 12:10:00,123.85,123.85,123.79,123.82,5900.0,114.1689,114.1689,114.1136,114.1412,5900.0
2019-06-28 12:15:00,123.8,123.94,123.78,123.94,3413.0,114.1228,114.2518,114.1043,114.2518,3413.0
2019-06-28 12:20:00,123.98,124.13,123.97,124.13,10996.0,114.2887,114.427,114.2795,114.427,10996.0
2019-06-28 12:25:00,124.12,124.17,124.12,124.13,6056.0,114.4178,114.4639,114.4178,114.427,6056.0
2019-06-28 12:30:00,124.12,124.15,124.08,124.15,3723.0,114.4178,114.4454,114.3809,114.4454,3723.0
2019-06-28 12:35:00,124.15,124.15,124.06,124.06,4037.0,114.4454,114.4454,114.3625,114.3625,4037.0
2019-06-28 12:40:00,124.07,124.09,124.0,124.04,5276.0,114.3717,114.3901,114.3072,114.344,5276.0
2019-06-28 12:45:00,124.03,124.08,124.01,124.06,6448.0,114.3348,114.3809,114.3164,114.3625,6448.0
2019-06-28 12:50:00,124.06,124.11,123.99,124.01,13207.0,114.3625,114.4086,114.2979,114.3164,13207.0
2019-06-28 12:55:00,123.99,124.07,123.99,124.04,4333.0,114.2979,114.3717,114.2979,114.344,4333.0
2019-06-28 13:00:00,123.98,123.99,123.94,123.99,7333.0,114.2887,114.2979,114.2518,114.2979,7333.0
2019-06-28 13:05:00,124.0,124.03,123.96,123.96,4421.0,114.3072,114.3348,114.2703,114.2703,4421.0
2019-06-28 13:10:00,123.97,123.98,123.89,123.9,7795.0,114.2795,114.2887,114.2057,114.215,7795.0
2019-06-28 13:15:00,123.9,123.94,123.89,123.92,4702.0,114.215,114.2518,114.2057,114.2334,4702.0
2019-06-28 13:20:00,123.92,123.94,123.75,123.76,13202.0,114.2334,114.2518,114.0767,114.0859,13202.0
2019-06-28 13:25:00,123.77,123.8,123.64,123.69,48722.0,114.0951,114.1228,113.9753,114.0214,48722.0
2019-06-28 13:30:00,123.67,123.69,123.62,123.64,13890.0,114.0029,114.0214,113.9569,113.9753,13890.0
2019-06-28 13:35:00,123.64,123.65,123.57,123.63,16496.0,113.9753,113.9845,113.9108,113.9661,16496.0
2019-06-28 13:40:00,123.63,123.74,123.63,123.69,14066.0,113.9661,114.0675,113.9661,114.0214,14066.0
2019-06-28 13:45:00,123.69,123.69,123.64,123.67,13433.0,114.0214,114.0214,113.9753,114.0029,13433.0
2019-06-28 13:50:00,123.68,123.69,123.56,123.56,10002.0,114.0122,114.0214,113.9015,113.9015,10002.0
2019-06-28 13:55:00,123.54,123.67,123.53,123.67,9555.0,113.8831,114.0029,113.8739,114.0029,9555.0
2019-06-28 14:00:00,123.66,123.73,123.63,123.73,5898.0,113.9937,114.0583,113.9661,114.0583,5898.0
2019-06-28 14:05:00,123.73,123.8,123.73,123.77,6314.0,114.0583,114.1228,114.0583,114.0951,6314.0
2019-06-28 14:10:00,123.77,123.78,123.7,123.72,7845.0,114.0951,114.1043,114.0306,114.049,7845.0
2019-06-28 14:15:00,123.71,123.73,123.65,123.69,9174.0,114.0398,114.0583,113.9845,114.0214,9174.0
2019-06-28 14:20:00,123.68,123.74,123.66,123.66,8611.0,114.0122,114.0675,113.9937,113.9937,8611.0
2019-06-28 14:25:00,123.68,123.69,123.59,123.63,9188.0,114.0122,114.0214,113.9292,113.9661,9188.0
2019-06-28 14:30:00,123.63,123.7,123.61,123.66,18038.0,113.9661,114.0306,113.9476,113.9937,18038.0
2019-06-28 14:35:00,123.66,123.76,123.66,123.72,5810.0,113.9937,114.0859,113.9937,114.049,5810.0
2019-06-28 14:40:00,123.72,123.77,123.64,123.64,14910.0,114.049,114.0951,113.9753,113.9753,14910.0
2019-06-28 14:45:00,123.62,123.67,123.61,123.65,11125.0,113.9569,114.0029,113.9476,113.9845,11125.0
2019-06-28 14:50:00,123.65,123.65,123.49,123.55,14080.0,113.9845,113.9845,113.837,113.8923,14080.0
2019-06-28 14:55:00,123.53,123.62,123.48,123.5,10366.0,113.8739,113.9569,113.8278,113.8462,10366.0
2019-06-28 15:00:00,123.49,123.5,123.44,123.47,25295.0,113.837,113.8462,113.7909,113.8186,25295.0
2019-06-28 15:05:00,123.46,123.49,123.42,123.46,12363.0,113.8094,113.837,113.7725,113.8094,12363.0
2019-06-28 15:10:00,123.45,123.48,123.33,123.35,25642.0,113.8001,113.8278,113.6895,113.708,25642.0
2019-06-28 15:15:00,123.34,123.38,123.21,123.21,36109.0,113.6987,113.7356,113.5789,113.5789,36109.0
2019-06-28 15:20:00,123.23,123.32,123.2,123.3,15647.0,113.5973,113.6803,113.5697,113.6619,15647.0
2019-06-28 15:25:00,123.29,123.29,123.23,123.26,16539.0,113.6527,113.6527,113.5973,113.625,16539.0
2019-06-28 15:30:00,123.26,123.45,123.2,123.37,24750.0,113.625,113.8001,113.5697,113.7264,24750.0
2019-06-28 15:35:00,123.37,123.46,123.34,123.46,35639.0,113.7264,113.8094,113.6987,113.8094,35639.0
2019-06-28 15:40:00,123.45,123.62,123.44,123.62,41348.0,113.8001,113.9569,113.7909,113.9569,41348.0
2019-06-28 15:45:00,123.62,123.66,123.5,123.62,38795.0,113.9569,113.9937,113.8462,113.9569,38795.0
2019-06-28 15:50:00,123.63,123.74,123.51,123.54,106399.0,113.9661,114.0675,113.8555,113.8831,106399.0
2019-06-28 15:55:00,123.54,123.84,123.43,123.45,306367.0,113.8831,114.1597,113.7817,113.8001,306367.0
2019-07-01 09:30:00,125.3,125.82,125.1,125.62,99035.0,115.5055,115.9849,115.3212,115.8005,99035.0
2019-07-01 09:35:00,125.59,126.2,125.42,126.13,60733.0,115.7729,116.3352,115.6162,116.2707,60733.0
2019-07-01 09:40:00,126.16,126.4,126.03,126.04,36778.0,116.2983,116.5195,116.1785,116.1877,36778.0
2019-07-01 09:45:00,126.03,126.07,125.61,125.64,53327.0,116.1785,116.2153,115.7913,115.819,53327.0
2019-07-01 09:50:00,125.66,125.68,125.46,125.61,59134.0,115.8374,115.8558,115.653,115.7913,59134.0
2019-07-01 09:55:00,125.61,125.67,125.45,125.53,96974.0,115.7913,115.8466,115.6438,115.7176,96974.0
2019-07-01 10:00:00,125.53,125.76,125.5,125.6,177212.0,115.7176,115.9296,115.6899,115.7821,177212.0
2019-07-01 10:05:00,125.59,125.61,125.18,125.18,143435.0,115.7729,115.7913,115.3949,115.3949,143435.0
2019-07-01 10:10:00,125.2,125.26,124.99,124.99,179238.0,115.4133,115.4687,115.2198,115.2198,179238.0
2019-07-01 10:15:00,125.0,125.08,124.99,125.03,158525.0,115.229,115.3027,115.2198,115.2566,158525.0
2019-07-01 10:20:00,125.04,125.29,125.01,125.18,211012.0,115.2659,115.4963,115.2382,115.3949,211012.0
2019-07-01 10:25:00,125.18,125.19,125.03,125.03,29708.0,115.3949,115.4041,115.2566,115.2566,29708.0
2019-07-01 10:30:00,125.07,125.14,124.92,124.93,36715.0,115.2935,115.358,115.1552,115.1645,36715.0
2019-07-01 10:35:00,124.96,125.14,124.93,125.0,43466.0,115.1921,115.358,115.1645,115.229,43466.0
2019-07-01 10:40:00,125.0,125.08,124.99,125.01,111060.0,115.229,115.3027,115.2198,115.2382,111060.0
2019-07-01 10:45:00,125.01,125.05,124.97,124.98,49133.0,115.2382,115.2751,115.2013,115.2105,49133.0
2019-07-01 10:50:00,124.99,125.04,124.96,125.03,38405.0,115.2198,115.2659,115.1921,115.2566,38405.0
2019-07-01 10:55:00,125.02,125.05,124.94,124.97,21053.0,115.2474,115.2751,115.1737,115.2013,21053.0
2019-07-01 11:00:00,124.97,125.07,124.97,125.03,38648.0,115.2013,115.2935,115.2013,115.2566,38648.0
2019-07-01 11:05:00,125.03,125.13,125.01,125.04,77506.0,115.2566,115.3488,115.2382,115.2659,77506.0
2019-07-01 11:10:00,125.03,125.04,124.97,125.01,41404.0,115.2566,115.2659,115.2013,115.2382,41404.0
2019-07-01 11:15:00,125.01,125.06,124.98,125.03,106036.0,115.2382,115.2843,115.2105,115.2566,106036.0
2019-07-01 11:20:00,125.03,125.04,124.88,124.92,44497.0,115.2566,115.2659,115.1184,115.1552,44497.0
2019-07-01 11:25:00,124.93,124.95,124.69,124.73,20204.0,115.1645,115.1829,114.9432,114.9801,20204.0
2019-07-01 11:30:00,124.75,124.84,124.73,124.78,29959.0,114.9985,115.0815,114.9801,115.0262,29959.0
2019-07-01 11:35:00,124.78,124.98,124.71,124.98,18638.0,115.0262,115.2105,114.9617,115.2105,18638.0
2019-07-01 11:40:00,124.98,124.99,124.87,124.91,13464.0,115.2105,115.2198,115.1091,115.146,13464.0
2019-07-01 11:45:00,124.92,124.96,124.87,124.94,13840.0,115.1552,115.1921,115.1091,115.1737,13840.0
2019-07-01 11:50:00,124.95,124.99,124.93,124.93,11544.0,115.1829,115.2198,115.1645,115.1645,11544.0
2019-07-01 11:55:00,124.94,125.05,124.92,125.02,26991.0,115.1737,115.2751,115.1552,115.2474,26991.0
2019-07-01 12:00:00,125.02,125.03,124.98,125.01,21883.0,115.2474,115.2566,115.2105,115.2382,21883.0
2019-07-01 12:05:00,125.0,125.02,124.98,125.01,13440.0,115.229,115.2474,115.2105,115.2382,13440.0
2019-07-01 12:10:00,125.02,125.05,125.01,125.03,27335.0,115.2474,115.2751,115.2382,115.2566,27335.0
2019-07-01 12:15:00,125.04,125.04,124.92,124.92,37285.0,115.2659,115.2659,115.1552,115.1552,37285.0
2019-07-01 12:20:00,124.9,124.9,124.63,124.64,33339.0,115.1368,115.1368,114.8879,114.8971,33339.0
2019-07-01 12:25:00,124.63,124.76,124.55,124.76,57601.0,114.8879,115.0077,114.8142,115.0077,57601.0
2019-07-01 12:30:00,124.75,124.86,124.72,124.86,15034.0,114.9985,115.0999,114.9709,115.0999,15034.0
2019-07-01 12:35:00,124.87,124.92,124.84,124.86,9170.0,115.1091,115.1552,115.0815,115.0999,9170.0
2019-07-01 12:40:00,124.86,124.87,124.83,124.86,6912.0,115.0999,115.1091,115.0723,115.0999,6912.0
2019-07-01 12:45:00,124.84,124.9,124.84,124.88,11650.0,115.0815,115.1368,115.0815,115.1184,11650.0
2019-07-01 12:50:00,124.9,124.91,124.78,124.78,14146.0,115.1368,115.146,115.0262,115.0262,14146.0
2019-07-01 12:55:00,124.79,124.79,124.68,124.72,31395.0,115.0354,115.0354,114.934,114.9709,31395.0
2019-07-01 13:00:00,124.72,124.77,124.72,124.75,7656.0,114.9709,115.017,114.9709,114.9985,7656.0
2019-07-01 13:05:00,124.76,125.0,124.75,124.99,48018.0,115.0077,115.229,114.9985,115.2198,48018.0
2019-07-01 13:10:00,125.0,125.0,124.7,124.76,23535.0,115.229,115.229,114.9524,115.0077,23535.0
2019-07-01 13:15:00,124.77,124.79,124.68,124.7,8558.0,115.017,115.0354,114.934,114.9524,8558.0
2019-07-01 13:20:00,124.71,124.77,124.68,124.74,9760.0,114.9617,115.017,114.934,114.9893,9760.0
2019-07-01 13:25:00,124.76,124.78,124.71,124.76,21523.0,115.0077,115.0262,114.9617,115.0077,21523.0
2019-07-01 13:30:00,124.76,124.77,124.7,124.75,10206.0,115.0077,115.017,114.9524,114.9985,10206.0
2019-07-01 13:35:00,124.75,124.84,124.75,124.8,9056.0,114.9985,115.0815,114.9985,115.0446,9056.0
2019-07-01 13:40:00,124.81,124.83,124.76,124.77,8840.0,115.0538,115.0723,115.0077,115.017,8840.0
2019-07-01 13:45:00,124.76,124.82,124.76,124.79,7221.0,115.0077,115.0631,115.0077,115.0354,7221.0
2019-07-01 13:50:00,124.78,124.81,124.78,124.81,5613.0,115.0262,115.0538,115.0262,115.0538,5613.0
2019-07-01 13:55:00,124.82,124.88,124.81,124.88,6869.0,115.0631,115.1184,115.0538,115.1184,6869.0
2019-07-01 14:00:00,124.89,124.89,124.69,124.72,12484.0,115.1276,115.1276,114.9432,114.9709,12484.0
2019-07-01 14:05:00,124.72,124.76,124.68,124.71,8490.0,114.9709,115.0077,114.934,114.9617,8490.0
2019-07-01 14:10:00,124.7,124.79,124.66,124.79,7115.0,114.9524,115.0354,114.9156,115.0354,7115.0
2019-07-01 14:15:00,124.77,124.78,124.73,124.75,8698.0,115.017,115.0262,114.9801,114.9985,8698.0
2019-07-01 14:20:00,124.76,124.79,124.73,124.74,6011.0,115.0077,115.0354,114.9801,114.9893,6011.0
2019-07-01 14:25:00,124.74,124.78,124.72,124.74,7704.0,114.9893,115.0262,114.9709,114.9893,7704.0
2019-07-01 14:30:00,124.75,124.85,124.75,124.85,7389.0,114.9985,115.0907,114.9985,115.0907,7389.0
2019-07-01 14:35:00,124.86,124.86,124.74,124.77,18176.0,115.0999,115.0999,114.9893,115.017,18176.0
2019-07-01 14:40:00,124.76,124.77,124.71,124.74,10549.0,115.0077,115.017,114.9617,114.9893,10549.0
2019-07-01 14:45:00,124.74,124.78,124.74,124.76,6058.0,114.9893,115.0262,114.9893,115.0077,6058.0
2019-07-01 14:50:00,124.76,124.83,124.75,124.82,7572.0,115.0077,115.0723,114.9985,115.0631,7572.0
2019-07-01 14:55:00,124.82,124.84,124.69,124.74,15743.0,115.0631,115.0815,114.9432,114.9893,15743.0
2019-07-01 15:00:00,124.73,124.85,124.73,124.85,11651.0,114.9801,115.0907,114.9801,115.0907,11651.0
2019-07-01 15:05:00,124.85,124.89,124.84,124.88,12419.0,115.0907,115.1276,115.0815,115.1184,12419.0
2019-07-01 15:10:00,124.89,125.02,124.89,125.0,21207.0,115.1276,115.2474,115.1276,115.229,21207.0
2019-07-01 15:15:00,125.0,125.01,124.97,125.0,13366.0,115.229,115.2382,115.2013,115.229,13366.0
2019-07-01 15:20:00,125.01,125.01,124.95,124.99,48510.0,115.2382,115.2382,115.1829,115.2198,48510.0
2019-07-01 15:25:00,125.01,125.03,124.91,124.97,20705.0,115.2382,115.2566,115.146,115.2013,20705.0
2019-07-01 15:30:00,124.97,125.02,124.96,124.96,25950.0,115.2013,115.2474,115.1921,115.1921,25950.0
2019-07-01 15:35:00,124.95,125.03,124.94,125.03,18314.0,115.1829,115.2566,115.1737,115.2566,18314.0
2019-07-01 15:40:00,125.02,125.06,124.94,124.97,46484.0,115.2474,115.2843,115.1737,115.2013,46484.0
2019-07-01 15:45:00,124.97,125.02,124.92,124.98,30204.0,115.2013,115.2474,115.1552,115.2105,30204.0
2019-07-01 15:50:00,124.98,124.98,124.81,124.9,54642.0,115.2105,115.2105,115.0538,115.1368,54642.0
2019-07-01 15:55:00,124.92,124.98,124.84,124.93,141304.0,115.1552,115.2105,115.0815,115.1645,141304.0
2019-07-02 09:30:00,124.78,124.95,124.6,124.62,33580.0,115.0262,115.1829,114.8603,114.8787,33580.0
2019-07-02 09:35:00,124.61,124.97,124.61,124.92,21119.0,114.8695,115.2013,114.8695,115.1552,21119.0
2019-07-02 09:40:00,124.95,125.07,124.92,124.99,47019.0,115.1829,115.2935,115.1552,115.2198,47019.0
2019-07-02 09:45:00,124.99,125.06,124.98,125.0,35813.0,115.2198,115.2843,115.2105,115.229,35813.0
2019-07-02 09:50:00,125.0,125.08,124.99,125.02,92150.0,115.229,115.3027,115.2198,115.2474,92150.0
2019-07-02 09:55:00,125.03,125.04,124.9,124.99,40643.0,115.2566,115.2659,115.1368,115.2198,40643.0
2019-07-02 10:00:00,125.0,125.21,125.0,125.03,163199.0,115.229,115.4226,115.229,115.2566,163199.0
2019-07-02 10:05:00,125.02,125.12,124.99,124.99,109641.0,115.2474,115.3396,115.2198,115.2198,109641.0
2019-07-02 10:10:00,125.0,125.06,124.91,125.02,49394.0,115.229,115.2843,115.146,115.2474,49394.0
2019-07-02 10:15:00,125.02,125.29,125.01,125.08,245022.0,115.2474,115.4963,115.2382,115.3027,245022.0
2019-07-02 10:20:00,125.08,125.14,125.02,125.13,107323.0,115.3027,115.358,115.2474,115.3488,107323.0
2019-07-02 10:25:00,125.12,125.22,125.1,125.15,143193.0,115.3396,115.4318,115.3212,115.3673,143193.0
2019-07-02 10:30:00,125.14,125.22,125.11,125.14,146642.0,115.358,115.4318,115.3304,115.358,146642.0
2019-07-02 10:35:00,125.14,125.14,125.05,125.13,48058.0,115.358,115.358,115.2751,115.3488,48058.0
2019-07-02 10:40:00,125.12,125.13,124.97,124.98,36538.0,115.3396,115.3488,115.2013,115.2105,36538.0
2019-07-02 10:45:00,124.98,125.04,124.9,124.99,27038.0,115.2105,115.2659,115.1368,115.2198,27038.0
2019-07-02 10:50:00,124.98,125.14,124.95,125.14,33271.0,115.2105,115.358,115.1829,115.358,33271.0
2019-07-02 10:55:00,125.12,125.12,125.05,125.11,27216.0,115.3396,115.3396,115.2751,115.3304,27216.0
2019-07-02 11:00:00,125.09,125.14,125.05,125.1,45086.0,115.3119,115.358,115.2751,115.3212,45086.0
2019-07-02 11:05:00,125.11,125.15,125.07,125.07,46797.0,115.3304,115.3673,115.2935,115.2935,46797.0
2019-07-02 11:10:00,125.1,125.14,125.1,125.11,96394.0,115.3212,115.358,115.3212,115.3304,96394.0
2019-07-02 11:15:00,125.11,125.13,125.09,125.12,28654.0,115.3304,115.3488,115.3119,115.3396,28654.0
2019-07-02 11:20:00,125.12,125.14,125.06,125.07,33554.0,115.3396,115.358,115.2843,115.2935,33554.0
2019-07-02 11:25:00,125.1,125.12,125.02,125.09,15222.0,115.3212,115.3396,115.2474,115.3119,15222.0
2019-07-02 11:30:00,125.11,125.12,125.06,125.09,16106.0,115.3304,115.3396,115.2843,115.3119,16106.0
2019-07-02 11:35:00,125.09,125.11,124.96,124.96,16404.0,115.3119,115.3304,115.1921,115.1921,16404.0
2019-07-02 11:40:00,124.95,125.11,124.93,125.07,18353.0,115.1829,115.3304,115.1645,115.2935,18353.0
2019-07-02 11:45:00,125.06,125.13,125.03,125.11,14003.0,115.2843,115.3488,115.2566,115.3304,14003.0
2019-07-02 11:50:00,125.12,125.13,125.03,125.09,108737.0,115.3396,115.3488,115.2566,115.3119,108737.0
2019-07-02 11:55:00,125.09,125.09,125.03,125.07,37027.0,115.3119,115.3119,115.2566,115.2935,37027.0
2019-07-02 12:00:00,125.07,125.08,125.03,125.06,29969.0,115.2935,115.3027,115.2566,115.2843,29969.0
2019-07-02 12:05:00,125.06,125.13,125.05,125.09,104705.0,115.2843,115.3488,115.2751,115.3119,104705.0
2019-07-02 12:10:00,125.1,125.1,125.04,125.05,33772.0,115.3212,115.3212,115.2659,115.2751,33772.0
2019-07-02 12:15:00,125.05,125.33,125.04,125.28,39632.0,115.2751,115.5332,115.2659,115.4871,39632.0
2019-07-02 12:20:00,125.28,125.31,125.19,125.19,15613.0,115.4871,115.5148,115.4041,115.4041,15613.0
2019-07-02 12:25:00,125.19,125.19,124.94,124.98,22055.0,115.4041,115.4041,115.1737,115.2105,22055.0
2019-07-02 12:30:00,125.0,125.04,124.71,124.76,17440.0,115.229,115.2659,114.9617,115.0077,17440.0
2019-07-02 12:35:00,124.74,124.91,124.71,124.9,16156.0,114.9893,115.146,114.9617,115.1368,16156.0
2019-07-02 12:40:00,124.88,124.9,124.84,124.85,9424.0,115.1184,115.1368,115.0815,115.0907,9424.0
2019-07-02 12:45:00,124.85,125.01,124.84,124.99,18087.0,115.0907,115.2382,115.0815,115.2198,18087.0
2019-07-02 12:50:00,124.99,125.03,124.93,125.0,20073.0,115.2198,115.2566,115.1645,115.229,20073.0
2019-07-02 12:55:00,125.0,125.02,124.97,125.02,9030.0,115.229,115.2474,115.2013,115.2474,9030.0
2019-07-02 13:00:00,125.03,125.07,124.97,125.07,12817.0,115.2566,115.2935,115.2013,115.2935,12817.0
2019-07-02 13:05:00,125.11,125.18,125.09,125.18,7006.0,115.3304,115.3949,115.3119,115.3949,7006.0
2019-07-02 13:10:00,125.19,125.24,125.06,125.14,59673.0,115.4041,115.4502,115.2843,115.358,59673.0
2019-07-02 13:15:00,125.14,125.15,125.11,125.13,13690.0,115.358,115.3673,115.3304,115.3488,13690.0
2019-07-02 13:20:00,125.12,125.14,125.08,125.1,15860.0,115.3396,115.358,115.3027,115.3212,15860.0
2019-07-02 13:25:00,125.1,125.11,125.04,125.11,14479.0,115.3212,115.3304,115.2659,115.3304,14479.0
2019-07-02 13:30:00,125.12,125.15,125.07,125.13,15856.0,115.3396,115.3673,115.2935,115.3488,15856.0
2019-07-02 13:35:00,125.13,125.13,125.09,125.12,38542.0,115.3488,115.3488,115.3119,115.3396,38542.0
2019-07-02 13:40:00,125.12,125.12,124.98,124.99,34091.0,115.3396,115.3396,115.2105,115.2198,34091.0
2019-07-02 13:45:00,125.0,125.01,124.98,125.0,12525.0,115.229,115.2382,115.2105,115.229,12525.0
2019-07-02 13:50:00,125.0,125.01,124.95,125.0,12646.0,115.229,115.2382,115.1829,115.229,12646.0
2019-07-02 13:55:00,125.0,125.03,124.98,125.01,11651.0,115.229,115.2566,115.2105,115.2382,11651.0
2019-07-02 14:00:00,125.0,125.13,124.98,125.11,16701.0,115.229,115.3488,115.2105,115.3304,16701.0
2019-07-02 14:05:00,125.1,125.19,125.1,125.13,61800.0,115.3212,115.4041,115.3212,115.3488,61800.0
2019-07-02 14:10:00,125.13,125.14,125.09,125.12,34881.0,115.3488,115.358,115.3119,115.3396,34881.0
2019-07-02 14:15:00,125.12,125.22,125.11,125.15,21558.0,115.3396,115.4318,115.3304,115.3673,21558.0
2019-07-02 14:20:00,125.15,125.21,125.12,125.21,19936.0,115.3673,115.4226,115.3396,115.4226,19936.0
2019-07-02 14:25:00,125.19,125.2,125.13,125.13,33116.0,115.4041,115.4133,115.3488,115.3488,33116.0
2019-07-02 14:30:00,125.14,125.17,125.02,125.04,32830.0,115.358,115.3857,115.2474,115.2659,32830.0
2019-07-02 14:35:00,125.04,125.04,124.99,125.01,35526.0,115.2659,115.2659,115.2198,115.2382,35526.0
2019-07-02 14:40:00,125.01,125.03,125.0,125.02,10677.0,115.2382,115.2566,115.229,115.2474,10677.0
2019-07-02 14:45:00,125.01,125.03,125.0,125.0,15717.0,115.2382,115.2566,115.229,115.229,15717.0
2019-07-02 14:50:00,125.01,125.01,124.88,124.96,20523.0,115.2382,115.2382,115.1184,115.1921,20523.0
2019-07-02 14:55:00,124.98,125.02,124.89,124.96,15670.0,115.2105,115.2474,115.1276,115.1921,15670.0
2019-07-02 15:00:00,124.96,125.03,124.94,124.98,29524.0,115.1921,115.2566,115.1737,115.2105,29524.0
2019-07-02 15:05:00,125.0,125.02,124.92,125.0,30249.0,115.229,115.2474,115.1552,115.229,30249.0
2019-07-02 15:10:00,125.0,125.09,124.88,124.91,27622.0,115.229,115.3119,115.1184,115.146,27622.0
2019-07-02 15:15:00,124.93,125.02,124.93,124.98,12676.0,115.1645,115.2474,115.1645,115.2105,12676.0
2019-07-02 15:20:00,124.98,125.05,124.96,125.0,18372.0,115.2105,115.2751,115.1921,115.229,18372.0
2019-07-02 15:25:00,124.99,125.06,124.99,125.02,13771.0,115.2198,115.2843,115.2198,115.2474,13771.0
2019-07-02 15:30:00,125.03,125.06,125.01,125.05,74194.0,115.2566,115.2843,115.2382,115.2751,74194.0
2019-07-02 15:35:00,125.05,125.05,124.95,125.01,65210.0,115.2751,115.2751,115.1829,115.2382,65210.0
2019-07-02 15:40:00,125.01,125.02,124.96,125.0,32412.0,115.2382,115.2474,115.1921,115.229,32412.0
2019-07-02 15:45:00,124.99,125.02,124.97,124.98,58823.0,115.2198,115.2474,115.2013,115.2105,58823.0
2019-07-02 15:50:00,124.98,125.06,124.96,124.99,57084.0,115.2105,115.2843,115.1921,115.2198,57084.0
2019-07-02 15:55:00,125.0,125.11,124.97,125.1,163198.0,115.229,115.3304,115.2013,115.3212,163198.0
2019-07-03 09:30:00,125.21,125.48,125.06,125.07,93840.0,115.7802,116.0299,115.6415,115.6508,93840.0
2019-07-03 09:35:00,125.05,125.33,125.04,125.12,160864.0,115.6323,115.8912,115.623,115.697,160864.0
2019-07-03 09:40:00,125.15,125.17,124.97,125.03,40044.0,115.7247,115.7432,115.5583,115.6138,40044.0
2019-07-03 09:45:00,125.02,125.2,125.02,125.08,91399.0,115.6045,115.771,115.6045,115.66,91399.0
2019-07-03 09:50:00,125.08,125.12,124.96,125.04,73126.0,115.66,115.697,115.5491,115.623,73126.0
2019-07-03 09:55:00,125.04,125.06,125.0,125.02,53666.0,115.623,115.6415,115.586,115.6045,53666.0
2019-07-03 10:00:00,125.01,125.14,124.94,125.1,86603.0,115.5953,115.7155,115.5306,115.6785,86603.0
2019-07-03 10:05:00,125.1,125.35,125.07,125.28,74468.0,115.6785,115.9097,115.6508,115.845,74468.0
2019-07-03 10:10:00,125.3,125.36,125.27,125.3,39284.0,115.8634,115.9189,115.8357,115.8634,39284.0
2019-07-03 10:15:00,125.3,125.64,125.29,125.59,54446.0,115.8634,116.1778,115.8542,116.1316,54446.0
2019-07-03 10:20:00,125.58,125.58,125.49,125.53,20486.0,116.1224,116.1224,116.0391,116.0761,20486.0
2019-07-03 10:25:00,125.52,125.56,125.43,125.55,17534.0,116.0669,116.1039,115.9837,116.0946,17534.0
2019-07-03 10:30:00,125.56,125.59,125.47,125.53,145766.0,116.1039,116.1316,116.0206,116.0761,145766.0
2019-07-03 10:35:00,125.54,125.55,125.5,125.51,131740.0,116.0854,116.0946,116.0484,116.0576,131740.0
2019-07-03 10:40:00,125.51,125.58,125.48,125.53,84029.0,116.0576,116.1224,116.0299,116.0761,84029.0
2019-07-03 10:45:00,125.53,125.57,125.46,125.46,95606.0,116.0761,116.1131,116.0114,116.0114,95606.0
2019-07-03 10:50:00,125.46,125.54,125.42,125.51,49895.0,116.0114,116.0854,115.9744,116.0576,49895.0
2019-07-03 10:55:00,125.5,125.53,125.47,125.51,49988.0,116.0484,116.0761,116.0206,116.0576,49988.0
2019-07-03 11:00:00,125.51,125.53,125.48,125.48,46130.0,116.0576,116.0761,116.0299,116.0299,46130.0
2019-07-03 11:05:00,125.47,125.52,125.46,125.52,39869.0,116.0206,116.0669,116.0114,116.0669,39869.0
2019-07-03 11:10:00,125.52,125.53,125.49,125.51,37600.0,116.0669,116.0761,116.0391,116.0576,37600.0
2019-07-03 11:15:00,125.51,125.83,125.49,125.71,74726.0,116.0576,116.3535,116.0391,116.2426,74726.0
2019-07-03 11:20:00,125.73,125.73,125.54,125.62,47331.0,116.2611,116.2611,116.0854,116.1593,47331.0
2019-07-03 11:25:00,125.61,125.71,125.61,125.66,33138.0,116.1501,116.2426,116.1501,116.1963,33138.0
2019-07-03 11:30:00,125.65,125.77,125.64,125.67,77392.0,116.1871,116.2981,116.1778,116.2056,77392.0
2019-07-03 11:35:00,125.67,125.69,125.65,125.67,32387.0,116.2056,116.2241,116.1871,116.2056,32387.0
2019-07-03 11:40:00,125.67,125.96,125.66,125.9,73024.0,116.2056,116.4737,116.1963,116.4183,73024.0
2019-07-03 11:45:00,125.9,125.97,125.86,125.97,21768.0,116.4183,116.483,116.3813,116.483,21768.0
2019-07-03 11:50:00,125.96,125.97,125.86,125.92,51195.0,116.4737,116.483,116.3813,116.4368,51195.0
2019-07-03 11:55:00,125.92,125.93,125.79,125.9,56152.0,116.4368,116.446,116.3165,116.4183,56152.0
2019-07-03 12:00:00,125.9,126.05,125.89,125.96,86287.0,116.4183,116.557,116.409,116.4737,86287.0
2019-07-03 12:05:00,125.96,125.97,125.8,125.8,99236.0,116.4737,116.483,116.3258,116.3258,99236.0
2019-07-03 12:10:00,125.79,125.83,125.71,125.71,48629.0,116.3165,116.3535,116.2426,116.2426,48629.0
2019-07-03 12:15:00,125.71,125.75,125.64,125.71,60082.0,116.2426,116.2796,116.1778,116.2426,60082.0
2019-07-03 12:20:00,125.7,125.83,125.66,125.71,41152.0,116.2333,116.3535,116.1963,116.2426,41152.0
2019-07-03 12:25:00,125.7,125.88,125.63,125.87,116203.0,116.2333,116.3998,116.1686,116.3905,116203.0
2019-07-03 12:30:00,125.87,125.94,125.87,125.89,59776.0,116.3905,116.4552,116.3905,116.409,59776.0
2019-07-03 12:35:00,125.89,125.92,125.88,125.91,36996.0,116.409,116.4368,116.3998,116.4275,36996.0
2019-07-03 12:40:00,125.91,125.92,125.81,125.86,52510.0,116.4275,116.4368,116.335,116.3813,52510.0
2019-07-03 12:45:00,125.86,125.89,125.78,125.86,42433.0,116.3813,116.409,116.3073,116.3813,42433.0
2019-07-03 12:50:00,125.85,125.89,125.73,125.73,47685.0,116.372,116.409,116.2611,116.2611,47685.0
2019-07-03 12:55:00,125.75,125.91,125.66,125.87,124066.0,116.2796,116.4275,116.1963,116.3905,124066.0
2019-07-05 09:30:00,126.13,126.19,125.42,125.47,103597.0,116.6309,116.6864,115.9744,116.0206,103597.0
2019-07-05 09:35:00,125.46,125.6,125.32,125.33,32821.0,116.0114,116.1409,115.8819,115.8912,32821.0
2019-07-05 09:40:00,125.34,125.37,124.76,124.78,98839.0,115.9004,115.9282,115.3641,115.3826,98839.0
2019-07-05 09:45:00,124.78,124.89,124.67,124.69,69060.0,115.3826,115.4843,115.2809,115.2994,69060.0
2019-07-05 09:50:00,124.67,124.68,124.51,124.55,90471.0,115.2809,115.2901,115.1329,115.1699,90471.0
2019-07-05 09:55:00,124.53,124.54,124.39,124.49,35257.0,115.1514,115.1607,115.022,115.1144,35257.0
2019-07-05 10:00:00,124.47,124.47,124.37,124.39,16819.0,115.096,115.096,115.0035,115.022,16819.0
2019-07-05 10:05:00,124.39,124.51,124.31,124.5,29698.0,115.022,115.1329,114.948,115.1237,29698.0
2019-07-05 10:10:00,124.5,124.5,124.38,124.44,15914.0,115.1237,115.1237,115.0127,115.0682,15914.0
2019-07-05 10:15:00,124.46,124.49,124.35,124.49,12570.0,115.0867,115.1144,114.985,115.1144,12570.0
2019-07-05 10:20:00,124.5,124.5,124.36,124.39,15992.0,115.1237,115.1237,114.9942,115.022,15992.0
2019-07-05 10:25:00,124.37,124.5,124.37,124.4,19560.0,115.0035,115.1237,115.0035,115.0312,19560.0
2019-07-05 10:30:00,124.39,124.51,124.38,124.45,19560.0,115.022,115.1329,115.0127,115.0775,19560.0
2019-07-05 10:35:00,124.44,124.55,124.44,124.45,29547.0,115.0682,115.1699,115.0682,115.0775,29547.0
2019-07-05 10:40:00,124.45,124.5,124.37,124.41,17152.0,115.0775,115.1237,115.0035,115.0405,17152.0
2019-07-05 10:45:00,124.41,124.76,124.38,124.66,38598.0,115.0405,115.3641,115.0127,115.2716,38598.0
2019-07-05 10:50:00,124.66,124.9,124.65,124.88,22820.0,115.2716,115.4936,115.2624,115.4751,22820.0
2019-07-05 10:55:00,124.88,124.95,124.78,124.86,27079.0,115.4751,115.5398,115.3826,115.4566,27079.0
2019-07-05 11:00:00,124.87,124.99,124.87,124.97,21493.0,115.4658,115.5768,115.4658,115.5583,21493.0
2019-07-05 11:05:00,124.96,124.99,124.87,124.88,17714.0,115.5491,115.5768,115.4658,115.4751,17714.0
2019-07-05 11:10:00,124.88,124.92,124.75,124.9,32916.0,115.4751,115.5121,115.3549,115.4936,32916.0
2019-07-05 11:15:00,124.91,125.06,124.91,124.98,19955.0,115.5028,115.6415,115.5028,115.5675,19955.0
2019-07-05 11:20:00,125.02,125.06,124.99,125.03,10317.0,115.6045,115.6415,115.5768,115.6138,10317.0
2019-07-05 11:25:00,125.05,125.16,125.05,125.13,21869.0,115.6323,115.734,115.6323,115.7063,21869.0
2019-07-05 11:30:00,125.13,125.13,124.99,125.05,83507.0,115.7063,115.7063,115.5768,115.6323,83507.0
2019-07-05 11:35:00,125.03,125.04,124.99,125.01,37732.0,115.6138,115.623,115.5768,115.5953,37732.0
2019-07-05 11:40:00,125.0,125.02,124.95,124.95,8299.0,115.586,115.6045,115.5398,115.5398,8299.0
2019-07-05 11:45:00,124.94,124.99,124.87,124.97,10785.0,115.5306,115.5768,115.4658,115.5583,10785.0
2019-07-05 11:50:00,124.97,125.05,124.95,124.99,17722.0,115.5583,115.6323,115.5398,115.5768,17722.0
2019-07-05 11:55:00,125.0,125.12,124.97,125.03,34666.0,115.586,115.697,115.5583,115.6138,34666.0
2019-07-05 12:00:00,125.04,125.06,124.99,125.01,57875.0,115.623,115.6415,115.5768,115.5953,57875.0
2019-07-05 12:05:00,125.0,125.03,124.96,125.01,26188.0,115.586,115.6138,115.5491,115.5953,26188.0
2019-07-05 12:10:00,125.0,125.1,124.99,125.01,38883.0,115.586,115.6785,115.5768,115.5953,38883.0
2019-07-05 12:15:00,125.01,125.11,124.99,125.02,76357.0,115.5953,115.6878,115.5768,115.6045,76357.0
2019-07-05 12:20:00,125.02,125.06,124.99,125.03,55929.0,115.6045,115.6415,115.5768,115.6138,55929.0
2019-07-05 12:25:00,125.03,125.09,125.0,125.04,34008.0,115.6138,115.6693,115.586,115.623,34008.0
2019-07-05 12:30:00,125.04,125.04,124.99,125.04,45147.0,115.623,115.623,115.5768,115.623,45147.0
2019-07-05 12:35:00,125.04,125.14,125.02,125.06,242110.0,115.623,115.7155,115.6045,115.6415,242110.0
2019-07-05 12:40:00,125.07,125.27,125.01,125.17,150368.0,115.6508,115.8357,115.5953,115.7432,150368.0
2019-07-05 12:45:00,125.18,125.18,125.07,125.1,42264.0,115.7525,115.7525,115.6508,115.6785,42264.0
2019-07-05 12:50:00,125.1,125.13,125.09,125.11,50250.0,115.6785,115.7063,115.6693,115.6878,50250.0
2019-07-05 12:55:00,125.11,125.12,125.09,125.11,15421.0,115.6878,115.697,115.6693,115.6878,15421.0
2019-07-05 13:00:00,125.11,125.22,125.1,125.22,29092.0,115.6878,115.7895,115.6785,115.7895,29092.0
2019-07-05 13:05:00,125.22,125.24,125.15,125.16,28223.0,115.7895,115.808,115.7247,115.734,28223.0
2019-07-05 13:10:00,125.18,125.19,125.14,125.17,8260.0,115.7525,115.7617,115.7155,115.7432,8260.0
2019-07-05 13:15:00,125.17,125.17,125.09,125.12,13485.0,115.7432,115.7432,115.6693,115.697,13485.0
2019-07-05 13:20:00,125.13,125.19,125.1,125.17,17188.0,115.7063,115.7617,115.6785,115.7432,17188.0
2019-07-05 13:25:00,125.18,125.21,125.16,125.17,9789.0,115.7525,115.7802,115.734,115.7432,9789.0
2019-07-05 13:30:00,125.17,125.24,125.17,125.23,13954.0,115.7432,115.808,115.7432,115.7987,13954.0
2019-07-05 13:35:00,125.25,125.27,125.19,125.26,13895.0,115.8172,115.8357,115.7617,115.8265,13895.0
2019-07-05 13:40:00,125.27,125.29,125.22,125.23,23686.0,115.8357,115.8542,115.7895,115.7987,23686.0
2019-07-05 13:45:00,125.23,125.3,125.22,125.29,6430.0,115.7987,115.8634,115.7895,115.8542,6430.0
2019-07-05 13:50:00,125.29,125.32,125.23,125.24,18025.0,115.8542,115.8819,115.7987,115.808,18025.0
2019-07-05 13:55:00,125.25,125.25,125.2,125.22,9657.0,115.8172,115.8172,115.771,115.7895,9657.0
2019-07-05 14:00:00,125.22,125.29,125.22,125.27,11456.0,115.7895,115.8542,115.7895,115.8357,11456.0
2019-07-05 14:05:00,125.28,125.31,125.24,125.28,18002.0,115.845,115.8727,115.808,115.845,18002.0
2019-07-05 14:10:00,125.29,125.31,125.2,125.2,10747.0,115.8542,115.8727,115.771,115.771,10747.0
2019-07-05 14:15:00,125.21,125.27,125.17,125.27,14571.0,115.7802,115.8357,115.7432,115.8357,14571.0
2019-07-05 14:20:00,125.27,125.29,125.21,125.24,12244.0,115.8357,115.8542,115.7802,115.808,12244.0
2019-07-05 14:25:00,125.24,125.27,125.22,125.27,12868.0,115.808,115.8357,115.7895,115.8357,12868.0
2019-07-05 14:30:00,125.27,125.32,125.25,125.32,41113.0,115.8357,115.8819,115.8172,115.8819,41113.0
2019-07-05 14:35:00,125.33,125.44,125.28,125.39,29138.0,115.8912,115.9929,115.845,115.9467,29138.0
2019-07-05 14:40:00,125.39,125.48,125.37,125.48,10652.0,115.9467,116.0299,115.9282,116.0299,10652.0
2019-07-05 14:45:00,125.48,125.49,125.44,125.45,13523.0,116.0299,116.0391,115.9929,116.0022,13523.0
2019-07-05 14:50:00,125.44,125.46,125.38,125.44,25441.0,115.9929,116.0114,115.9374,115.9929,25441.0
2019-07-05 14:55:00,125.43,125.44,125.39,125.4,11951.0,115.9837,115.9929,115.9467,115.9559,11951.0
2019-07-05 15:00:00,125.39,125.41,125.31,125.31,16632.0,115.9467,115.9652,115.8727,115.8727,16632.0
2019-07-05 15:05:00,125.31,125.36,125.3,125.34,12039.0,115.8727,115.9189,115.8634,115.9004,12039.0
2019-07-05 15:10:00,125.34,125.35,125.24,125.34,18195.0,115.9004,115.9097,115.808,115.9004,18195.0
2019-07-05 15:15:00,125.34,125.39,125.29,125.35,18948.0,115.9004,115.9467,115.8542,115.9097,18948.0
2019-07-05 15:20:00,125.35,125.49,125.34,125.49,13584.0,115.9097,116.0391,115.9004,116.0391,13584.0
2019-07-05 15:25:00,125.49,125.51,125.41,125.49,23263.0,116.0391,116.0576,115.9652,116.0391,23263.0
2019-07-05 15:30:00,125.49,125.5,125.36,125.37,29657.0,116.0391,116.0484,115.9189,115.9282,29657.0
2019-07-05 15:35:00,125.38,125.41,125.29,125.32,26253.0,115.9374,115.9652,115.8542,115.8819,26253.0
2019-07-05 15:40:00,125.31,125.36,125.29,125.31,16858.0,115.8727,115.9189,115.8542,115.8727,16858.0
2019-07-05 15:45:00,125.31,125.32,125.25,125.3,18933.0,115.8727,115.8819,115.8172,115.8634,18933.0
2019-07-05 15:50:00,125.29,125.29,125.05,125.11,58605.0,115.8542,115.8542,115.6323,115.6878,58605.0
2019-07-05 15:55:00,125.11,125.43,125.07,125.43,152234.0,115.6878,115.9837,115.6508,115.9837,152234.0
2019-07-08 09:30:00,124.99,125.15,124.77,125.1,349772.0,115.5768,115.7247,115.3734,115.6785,349772.0
2019-07-08 09:35:00,125.1,125.19,124.73,124.74,34485.0,115.6785,115.7617,115.3364,115.3456,34485.0
2019-07-08 09:40:00,124.75,125.13,124.75,125.01,27465.0,115.3549,115.7063,115.3549,115.5953,27465.0
2019-07-08 09:45:00,125.05,125.05,124.8,124.81,28960.0,115.6323,115.6323,115.4011,115.4103,28960.0
2019-07-08 09:50:00,124.82,124.94,124.78,124.92,33540.0,115.4196,115.5306,115.3826,115.5121,33540.0
2019-07-08 09:55:00,124.93,124.94,124.7,124.73,22008.0,115.5213,115.5306,115.3086,115.3364,22008.0
2019-07-08 10:00:00,124.75,125.02,124.64,125.02,53202.0,115.3549,115.6045,115.2532,115.6045,53202.0
2019-07-08 10:05:00,125.02,125.23,125.02,125.2,38190.0,115.6045,115.7987,115.6045,115.771,38190.0
2019-07-08 10:10:00,125.22,125.22,124.97,125.16,32712.0,115.7895,115.7895,115.5583,115.734,32712.0
2019-07-08 10:15:00,125.17,125.17,125.05,125.08,19239.0,115.7432,115.7432,115.6323,115.66,19239.0
2019-07-08 10:20:00,125.08,125.08,124.86,124.89,18500.0,115.66,115.66,115.4566,115.4843,18500.0
2019-07-08 10:25:00,124.87,124.87,124.71,124.78,15142.0,115.4658,115.4658,115.3179,115.3826,15142.0
2019-07-08 10:30:00,124.77,124.89,124.76,124.89,20118.0,115.3734,115.4843,115.3641,115.4843,20118.0
2019-07-08 10:35:00,124.89,125.09,124.88,124.99,26570.0,115.4843,115.6693,115.4751,115.5768,26570.0
2019-07-08 10:40:00,124.99,125.02,124.94,125.02,11556.0,115.5768,115.6045,115.5306,115.6045,11556.0
2019-07-08 10:45:00,125.02,125.09,124.93,124.93,20169.0,115.6045,115.6693,115.5213,115.5213,20169.0
2019-07-08 10:50:00,124.92,124.95,124.8,124.87,15095.0,115.5121,115.5398,115.4011,115.4658,15095.0
2019-07-08 10:55:00,124.88,124.96,124.85,124.96,14277.0,115.4751,115.5491,115.4473,115.5491,14277.0
2019-07-08 11:00:00,124.97,125.08,124.96,125.01,23879.0,115.5583,115.66,115.5491,115.5953,23879.0
2019-07-08 11:05:00,125.02,125.05,124.99,125.02,11110.0,115.6045,115.6323,115.5768,115.6045,11110.0
2019-07-08 11:10:00,125.0,125.08,124.98,125.03,14163.0,115.586,115.66,115.5675,115.6138,14163.0
2019-07-08 11:15:00,125.02,125.08,125.01,125.04,18051.0,115.6045,115.66,115.5953,115.623,18051.0
2019-07-08 11:20:00,125.04,125.07,124.9,124.93,153754.0,115.623,115.6508,115.4936,115.5213,153754.0
2019-07-08 11:25:00,124.95,124.97,124.86,124.94,11345.0,115.5398,115.5583,115.4566,115.5306,11345.0
2019-07-08 11:30:00,124.96,125.05,124.92,124.94,98362.0,115.5491,115.6323,115.5121,115.5306,98362.0
2019-07-08 11:35:00,124.93,124.96,124.82,124.91,16288.0,115.5213,115.5491,115.4196,115.5028,16288.0
2019-07-08 11:40:00,124.91,124.98,124.9,124.96,7419.0,115.5028,115.5675,115.4936,115.5491,7419.0
2019-07-08 11:45:00,124.97,125.02,124.94,125.02,10339.0,115.5583,115.6045,115.5306,115.6045,10339.0
2019-07-08 11:50:00,125.03,125.11,125.02,125.03,21447.0,115.6138,115.6878,115.6045,115.6138,21447.0
2019-07-08 11:55:00,125.04,125.09,125.03,125.03,8279.0,115.623,115.6693,115.6138,115.6138,8279.0
2019-07-08 12:00:00,125.02,125.05,124.94,124.96,9855.0,115.6045,115.6323,115.5306,115.5491,9855.0
2019-07-08 12:05:00,124.96,124.99,124.95,124.98,11383.0,115.5491,115.5768,115.5398,115.5675,11383.0
2019-07-08 12:10:00,124.99,125.0,124.94,124.98,7589.0,115.5768,115.586,115.5306,115.5675,7589.0
2019-07-08 12:15:00,124.98,125.02,124.96,124.99,9142.0,115.5675,115.6045,115.5491,115.5768,9142.0
2019-07-08 12:20:00,125.0,125.01,124.92,124.92,12525.0,115.586,115.5953,115.5121,115.5121,12525.0
2019-07-08 12:25:00,124.92,124.93,124.79,124.86,16128.0,115.5121,115.5213,115.3919,115.4566,16128.0
2019-07-08 12:30:00,124.86,124.96,124.86,124.93,16364.0,115.4566,115.5491,115.4566,115.5213,16364.0
2019-07-08 12:35:00,124.93,124.96,124.92,124.94,4451.0,115.5213,115.5491,115.5121,115.5306,4451.0
2019-07-08 12:40:00,124.94,124.94,124.85,124.88,7787.0,115.5306,115.5306,115.4473,115.4751,7787.0
2019-07-08 12:45:00,124.88,124.97,124.85,124.95,9521.0,115.4751,115.5583,115.4473,115.5398,9521.0
2019-07-08 12:50:00,124.94,124.94,124.8,124.87,20419.0,115.5306,115.5306,115.4011,115.4658,20419.0
2019-07-08 12:55:00,124.87,124.88,124.8,124.88,9319.0,115.4658,115.4751,115.4011,115.4751,9319.0
2019-07-08 13:00:00,124.89,124.99,124.86,124.94,17836.0,115.4843,115.5768,115.4566,115.5306,17836.0
2019-07-08 13:05:00,124.95,125.0,124.95,124.99,6304.0,115.5398,115.586,115.5398,115.5768,6304.0
2019-07-08 13:10:00,124.99,125.0,124.94,124.98,10637.0,115.5768,115.586,115.5306,115.5675,10637.0
2019-07-08 13:15:00,124.98,125.01,124.95,124.99,21916.0,115.5675,115.5953,115.5398,115.5768,21916.0
2019-07-08 13:20:00,124.98,125.0,124.97,124.97,4005.0,115.5675,115.586,115.5583,115.5583,4005.0
2019-07-08 13:25:00,124.97,125.0,124.93,124.99,8188.0,115.5583,115.586,115.5213,115.5768,8188.0
2019-07-08 13:30:00,124.98,125.0,124.98,124.98,5081.0,115.5675,115.586,115.5675,115.5675,5081.0
2019-07-08 13:35:00,124.99,125.01,124.97,124.99,14649.0,115.5768,115.5953,115.5583,115.5768,14649.0
2019-07-08 13:40:00,124.98,124.99,124.89,124.96,7071.0,115.5675,115.5768,115.4843,115.5491,7071.0
2019-07-08 13:45:00,124.96,124.99,124.93,124.99,6807.0,115.5491,115.5768,115.5213,115.5768,6807.0
2019-07-08 13:50:00,124.99,125.01,124.96,124.98,7814.0,115.5768,115.5953,115.5491,115.5675,7814.0
2019-07-08 13:55:00,124.99,125.01,124.94,124.95,12536.0,115.5768,115.5953,115.5306,115.5398,12536.0
2019-07-08 14:00:00,124.94,124.98,124.93,124.96,6032.0,115.5306,115.5675,115.5213,115.5491,6032.0
2019-07-08 14:05:00,124.97,125.05,124.95,125.03,119273.0,115.5583,115.6323,115.5398,115.6138,119273.0
2019-07-08 14:10:00,125.03,125.09,124.97,125.0,28264.0,115.6138,115.6693,115.5583,115.586,28264.0
2019-07-08 14:15:00,125.0,125.02,124.95,124.95,15320.0,115.586,115.6045,115.5398,115.5398,15320.0
2019-07-08 14:20:00,124.97,125.01,124.88,124.9,38177.0,115.5583,115.5953,115.4751,115.4936,38177.0
2019-07-08 14:25:00,124.9,125.02,124.83,125.02,86735.0,115.4936,115.6045,115.4288,115.6045,86735.0
2019-07-08 14:30:00,125.03,125.16,125.03,125.16,12085.0,115.6138,115.734,115.6138,115.734,12085.0
2019-07-08 14:35:00,125.16,125.17,125.08,125.1,12079.0,115.734,115.7432,115.66,115.6785,12079.0
2019-07-08 14:40:00,125.09,125.13,124.99,125.0,26742.0,115.6693,115.7063,115.5768,115.586,26742.0
2019-07-08 14:45:00,125.0,125.05,124.97,125.0,29661.0,115.586,115.6323,115.5583,115.586,29661.0
2019-07-08 14:50:00,125.0,125.0,124.9,124.9,12715.0,115.586,115.586,115.4936,115.4936,12715.0
2019-07-08 14:55:00,124.9,124.9,124.75,124.77,124224.0,115.4936,115.4936,115.3549,115.3734,124224.0
2019-07-08 15:00:00,124.79,124.92,124.71,124.89,63198.0,115.3919,115.5121,115.3179,115.4843,63198.0
2019-07-08 15:05:00,124.87,125.05,124.86,125.03,10491.0,115.4658,115.6323,115.4566,115.6138,10491.0
2019-07-08 15:10:00,125.01,125.06,125.0,125.04,11111.0,115.5953,115.6415,115.586,115.623,11111.0
2019-07-08 15:15:00,125.07,125.12,125.05,125.07,10711.0,115.6508,115.697,115.6323,115.6508,10711.0
2019-07-08 15:20:00,125.09,125.12,125.07,125.12,118582.0,115.6693,115.697,115.6508,115.697,118582.0
2019-07-08 15:25:00,125.12,125.2,125.09,125.16,17574.0,115.697,115.771,115.6693,115.734,17574.0
2019-07-08 15:30:00,125.15,125.21,125.09,125.15,30837.0,115.7247,115.7802,115.6693,115.7247,30837.0
2019-07-08 15:35:00,125.16,125.22,125.14,125.21,21980.0,115.734,115.7895,115.7155,115.7802,21980.0
2019-07-08 15:40:00,125.23,125.23,125.17,125.17,90475.0,115.7987,115.7987,115.7432,115.7432,90475.0
2019-07-08 15:45:00,125.17,125.19,125.08,125.1,33745.0,115.7432,115.7617,115.66,115.6785,33745.0
2019-07-08 15:50:00,125.11,125.13,124.86,124.86,51887.0,115.6878,115.7063,115.4566,115.4566,51887.0
2019-07-08 15:55:00,124.86,124.91,124.77,124.87,181630.0,115.4566,115.5028,115.3734,115.4658,181630.0
2019-07-09 09:30:00,124.27,124.6,124.18,124.51,54813.0,114.911,115.2162,114.8278,115.1329,54813.0
2019-07-09 09:35:00,124.51,124.73,124.51,124.61,33156.0,115.1329,115.3364,115.1329,115.2254,33156.0
2019-07-09 09:40:00,124.67,124.69,124.39,124.46,14630.0,115.2809,115.2994,115.022,115.0867,14630.0
2019-07-09 09:45:00,124.46,125.04,124.46,124.94,22260.0,115.0867,115.623,115.0867,115.5306,22260.0
2019-07-09 09:50:00,124.94,124.96,124.81,124.81,26638.0,115.5306,115.5491,115.4103,115.4103,26638.0
2019-07-09 09:55:00,124.82,125.04,124.82,125.01,21759.0,115.4196,115.623,115.4196,115.5953,21759.0
2019-07-09 10:00:00,125.02,125.08,124.82,124.9,35756.0,115.6045,115.66,115.4196,115.4936,35756.0
2019-07-09 10:05:00,124.93,124.97,124.87,124.89,23368.0,115.5213,115.5583,115.4658,115.4843,23368.0
2019-07-09 10:10:00,124.88,125.01,124.85,124.97,17012.0,115.4751,115.5953,115.4473,115.5583,17012.0
2019-07-09 10:15:00,124.98,125.08,124.96,125.07,15507.0,115.5675,115.66,115.5491,115.6508,15507.0
2019-07-09 10:20:00,125.06,125.17,125.02,125.08,19863.0,115.6415,115.7432,115.6045,115.66,19863.0
2019-07-09 10:25:00,125.09,125.18,125.03,125.07,16657.0,115.6693,115.7525,115.6138,115.6508,16657.0
2019-07-09 10:30:00,125.07,125.19,125.07,125.17,30052.0,115.6508,115.7617,115.6508,115.7432,30052.0
2019-07-09 10:35:00,125.17,125.19,125.08,125.09,22263.0,115.7432,115.7617,115.66,115.6693,22263.0
2019-07-09 10:40:00,125.11,125.22,125.11,125.15,18074.0,115.6878,115.7895,115.6878,115.7247,18074.0
2019-07-09 10:45:00,125.16,125.17,125.08,125.15,21932.0,115.734,115.7432,115.66,115.7247,21932.0
2019-07-09 10:50:00,125.18,125.32,125.15,125.32,33640.0,115.7525,115.8819,115.7247,115.8819,33640.0
2019-07-09 10:55:00,125.32,125.32,125.14,125.16,28594.0,115.8819,115.8819,115.7155,115.734,28594.0
2019-07-09 11:00:00,125.16,125.26,125.09,125.26,18494.0,115.734,115.8265,115.6693,115.8265,18494.0
2019-07-09 11:05:00,125.25,125.27,125.15,125.26,31629.0,115.8172,115.8357,115.7247,115.8265,31629.0
2019-07-09 11:10:00,125.27,125.31,125.26,125.29,21049.0,115.8357,115.8727,115.8265,115.8542,21049.0
2019-07-09 11:15:00,125.3,125.41,125.3,125.4,11710.0,115.8634,115.9652,115.8634,115.9559,11710.0
2019-07-09 11:20:00,125.41,125.51,125.41,125.47,17404.0,115.9652,116.0576,115.9652,116.0206,17404.0
2019-07-09 11:25:00,125.48,125.51,125.42,125.45,11344.0,116.0299,116.0576,115.9744,116.0022,11344.0
2019-07-09 11:30:00,125.45,125.51,125.45,125.45,14446.0,116.0022,116.0576,116.0022,116.0022,14446.0
2019-07-09 11:35:00,125.43,125.49,125.33,125.47,42264.0,115.9837,116.0391,115.8912,116.0206,42264.0
2019-07-09 11:40:00,125.47,125.47,125.4,125.43,4970.0,116.0206,116.0206,115.9559,115.9837,4970.0
2019-07-09 11:45:00,125.43,125.49,125.4,125.41,12217.0,115.9837,116.0391,115.9559,115.9652,12217.0
2019-07-09 11:50:00,125.42,125.43,125.35,125.41,14040.0,115.9744,115.9837,115.9097,115.9652,14040.0
2019-07-09 11:55:00,125.41,125.46,125.38,125.4,19359.0,115.9652,116.0114,115.9374,115.9559,19359.0
2019-07-09 12:00:00,125.4,125.54,125.4,125.53,14076.0,115.9559,116.0854,115.9559,116.0761,14076.0
2019-07-09 12:05:00,125.53,125.58,125.46,125.46,8367.0,116.0761,116.1224,116.0114,116.0114,8367.0
2019-07-09 12:10:00,125.46,125.51,125.41,125.42,10901.0,116.0114,116.0576,115.9652,115.9744,10901.0
2019-07-09 12:15:00,125.42,125.46,125.42,125.45,8764.0,115.9744,116.0114,115.9744,116.0022,8764.0
2019-07-09 12:20:00,125.44,125.44,125.34,125.38,6596.0,115.9929,115.9929,115.9004,115.9374,6596.0
2019-07-09 12:25:00,125.37,125.37,125.27,125.28,10705.0,115.9282,115.9282,115.8357,115.845,10705.0
2019-07-09 12:30:00,125.27,125.31,125.27,125.31,9761.0,115.8357,115.8727,115.8357,115.8727,9761.0
2019-07-09 12:35:00,125.31,125.4,125.31,125.4,11284.0,115.8727,115.9559,115.8727,115.9559,11284.0
2019-07-09 12:40:00,125.41,125.46,125.35,125.41,10276.0,115.9652,116.0114,115.9097,115.9652,10276.0
2019-07-09 12:45:00,125.42,125.42,125.36,125.4,12606.0,115.9744,115.9744,115.9189,115.9559,12606.0
2019-07-09 12:50:00,125.4,125.42,125.36,125.41,19685.0,115.9559,115.9744,115.9189,115.9652,19685.0
2019-07-09 12:55:00,125.41,125.41,125.36,125.38,6523.0,115.9652,115.9652,115.9189,115.9374,6523.0
2019-07-09 13:00:00,125.4,125.41,125.35,125.41,14088.0,115.9559,115.9652,115.9097,115.9652,14088.0
2019-07-09 13:05:00,125.41,125.47,125.36,125.43,9284.0,115.9652,116.0206,115.9189,115.9837,9284.0
2019-07-09 13:10:00,125.44,125.49,125.44,125.45,5743.0,115.9929,116.0391,115.9929,116.0022,5743.0
2019-07-09 13:15:00,125.44,125.54,125.43,125.52,8147.0,115.9929,116.0854,115.9837,116.0669,8147.0
2019-07-09 13:20:00,125.52,125.56,125.42,125.48,19471.0,116.0669,116.1039,115.9744,116.0299,19471.0
2019-07-09 13:25:00,125.48,125.51,125.47,125.5,4000.0,116.0299,116.0576,116.0206,116.0484,4000.0
2019-07-09 13:30:00,125.5,125.54,125.48,125.51,8730.0,116.0484,116.0854,116.0299,116.0576,8730.0
2019-07-09 13:35:00,125.5,125.52,125.49,125.51,4967.0,116.0484,116.0669,116.0391,116.0576,4967.0
2019-07-09 13:40:00,125.52,125.52,125.43,125.43,7935.0,116.0669,116.0669,115.9837,115.9837,7935.0
2019-07-09 13:45:00,125.42,125.45,125.39,125.45,5006.0,115.9744,116.0022,115.9467,116.0022,5006.0
2019-07-09 13:50:00,125.45,125.46,125.41,125.43,6117.0,116.0022,116.0114,115.9652,115.9837,6117.0
2019-07-09 13:55:00,125.43,125.44,125.39,125.43,6824.0,115.9837,115.9929,115.9467,115.9837,6824.0
2019-07-09 14:00:00,125.43,125.47,125.36,125.4,7913.0,115.9837,116.0206,115.9189,115.9559,7913.0
2019-07-09 14:05:00,125.39,125.43,125.38,125.4,10119.0,115.9467,115.9837,115.9374,115.9559,10119.0
2019-07-09 14:10:00,125.42,125.42,125.29,125.42,18763.0,115.9744,115.9744,115.8542,115.9744,18763.0
2019-07-09 14:15:00,125.4,125.52,125.39,125.52,8353.0,115.9559,116.0669,115.9467,116.0669,8353.0
2019-07-09 14:20:00,125.53,125.62,125.51,125.62,15861.0,116.0761,116.1593,116.0576,116.1593,15861.0
2019-07-09 14:25:00,125.63,125.7,125.63,125.65,10685.0,116.1686,116.2333,116.1686,116.1871,10685.0
2019-07-09 14:30:00,125.66,125.66,125.54,125.6,11193.0,116.1963,116.1963,116.0854,116.1409,11193.0
2019-07-09 14:35:00,125.59,125.62,125.56,125.62,8353.0,116.1316,116.1593,116.1039,116.1593,8353.0
2019-07-09 14:40:00,125.62,125.63,125.59,125.62,6929.0,116.1593,116.1686,116.1316,116.1593,6929.0
2019-07-09 14:45:00,125.62,125.7,125.62,125.63,11095.0,116.1593,116.2333,116.1593,116.1686,11095.0
2019-07-09 14:50:00,125.63,125.73,125.63,125.71,10803.0,116.1686,116.2611,116.1686,116.2426,10803.0
2019-07-09 14:55:00,125.71,125.78,125.7,125.75,13696.0,116.2426,116.3073,116.2333,116.2796,13696.0
2019-07-09 15:00:00,125.75,125.77,125.67,125.68,16410.0,116.2796,116.2981,116.2056,116.2148,16410.0
2019-07-09 15:05:00,125.67,125.69,125.59,125.63,12944.0,116.2056,116.2241,116.1316,116.1686,12944.0
2019-07-09 15:10:00,125.64,125.64,125.48,125.52,20645.0,116.1778,116.1778,116.0299,116.0669,20645.0
2019-07-09 15:15:00,125.52,125.63,125.51,125.62,14576.0,116.0669,116.1686,116.0576,116.1593,14576.0
2019-07-09 15:20:00,125.62,125.63,125.54,125.55,16233.0,116.1593,116.1686,116.0854,116.0946,16233.0
2019-07-09 15:25:00,125.56,125.57,125.51,125.57,11716.0,116.1039,116.1131,116.0576,116.1131,11716.0
2019-07-09 15:30:00,125.59,125.72,125.58,125.72,14344.0,116.1316,116.2518,116.1224,116.2518,14344.0
2019-07-09 15:35:00,125.72,125.77,125.68,125.75,30746.0,116.2518,116.2981,116.2148,116.2796,30746.0
2019-07-09 15:40:00,125.75,125.87,125.75,125.83,75195.0,116.2796,116.3905,116.2796,116.3535,75195.0
2019-07-09 15:45:00,125.81,125.82,125.66,125.75,37148.0,116.335,116.3443,116.1963,116.2796,37148.0
2019-07-09 15:50:00,125.74,126.03,125.74,126.0,85402.0,116.2703,116.5385,116.2703,116.5107,85402.0
2019-07-09 15:55:00,125.99,126.04,125.88,125.91,134406.0,116.5015,116.5477,116.3998,116.4275,134406.0
2019-07-10 09:30:00,126.7,127.6,126.7,127.6,71023.0,117.158,117.9902,117.158,117.9902,71023.0
2019-07-10 09:35:00,127.66,128.0,127.62,127.91,52673.0,118.0457,118.3601,118.0087,118.2769,52673.0
2019-07-10 09:40:00,127.92,128.1,127.72,127.95,43657.0,118.2861,118.4526,118.1012,118.3139,43657.0
2019-07-10 09:45:00,127.98,128.33,127.98,128.25,53425.0,118.3416,118.6653,118.3416,118.5913,53425.0
2019-07-10 09:50:00,128.29,128.42,128.17,128.22,36171.0,118.6283,118.7485,118.5173,118.5635,36171.0
2019-07-10 09:55:00,128.24,128.27,127.9,127.95,38437.0,118.582,118.6098,118.2676,118.3139,38437.0
2019-07-10 10:00:00,127.97,128.02,127.79,127.79,27896.0,118.3324,118.3786,118.1659,118.1659,27896.0
2019-07-10 10:05:00,127.78,127.93,127.74,127.82,33094.0,118.1567,118.2954,118.1197,118.1937,33094.0
2019-07-10 10:10:00,127.79,127.93,127.76,127.83,28538.0,118.1659,118.2954,118.1382,118.2029,28538.0
2019-07-10 10:15:00,127.82,128.02,127.79,127.99,33709.0,118.1937,118.3786,118.1659,118.3509,33709.0
2019-07-10 10:20:00,127.98,128.04,127.83,127.88,27103.0,118.3416,118.3971,118.2029,118.2491,27103.0
2019-07-10 10:25:00,127.88,127.91,127.74,127.87,20622.0,118.2491,118.2769,118.1197,118.2399,20622.0
2019-07-10 10:30:00,127.85,127.85,127.71,127.75,50744.0,118.2214,118.2214,118.0919,118.1289,50744.0
2019-07-10 10:35:00,127.76,127.87,127.66,127.74,38323.0,118.1382,118.2399,118.0457,118.1197,38323.0
2019-07-10 10:40:00,127.74,127.79,127.68,127.78,33288.0,118.1197,118.1659,118.0642,118.1567,33288.0
2019-07-10 10:45:00,127.77,128.06,127.76,128.01,23704.0,118.1474,118.4156,118.1382,118.3694,23704.0
2019-07-10 10:50:00,128.02,128.03,127.82,127.82,14529.0,118.3786,118.3878,118.1937,118.1937,14529.0
2019-07-10 10:55:00,127.82,127.88,127.71,127.74,26957.0,118.1937,118.2491,118.0919,118.1197,26957.0
2019-07-10 11:00:00,127.72,127.77,127.57,127.57,57444.0,118.1012,118.1474,117.9625,117.9625,57444.0
2019-07-10 11:05:00,127.58,127.62,127.46,127.48,42673.0,117.9717,118.0087,117.8608,117.8793,42673.0
2019-07-10 11:10:00,127.48,127.6,127.45,127.58,37931.0,117.8793,117.9902,117.8515,117.9717,37931.0
2019-07-10 11:15:00,127.58,127.64,127.41,127.42,18062.0,117.9717,118.0272,117.8145,117.8238,18062.0
2019-07-10 11:20:00,127.42,127.58,127.42,127.54,28695.0,117.8238,117.9717,117.8238,117.9347,28695.0
2019-07-10 11:25:00,127.54,127.59,127.48,127.5,12828.0,117.9347,117.981,117.8793,117.8978,12828.0
2019-07-10 11:30:00,127.49,127.62,127.44,127.6,19329.0,117.8885,118.0087,117.8423,117.9902,19329.0
2019-07-10 11:35:00,127.6,127.64,127.51,127.53,16996.0,117.9902,118.0272,117.907,117.9255,16996.0
2019-07-10 11:40:00,127.54,127.56,127.5,127.52,9216.0,117.9347,117.9532,117.8978,117.9163,9216.0
2019-07-10 11:45:00,127.54,127.61,127.5,127.51,11766.0,117.9347,117.9995,117.8978,117.907,11766.0
2019-07-10 11:50:00,127.52,127.63,127.52,127.61,9923.0,117.9163,118.018,117.9163,117.9995,9923.0
2019-07-10 11:55:00,127.6,127.61,127.49,127.53,32793.0,117.9902,117.9995,117.8885,117.9255,32793.0
2019-07-10 12:00:00,127.54,127.54,127.31,127.32,15180.0,117.9347,117.9347,117.7221,117.7313,15180.0
2019-07-10 12:05:00,127.32,127.46,127.32,127.38,17963.0,117.7313,117.8608,117.7313,117.7868,17963.0
2019-07-10 12:10:00,127.36,127.42,127.32,127.39,16476.0,117.7683,117.8238,117.7313,117.796,16476.0
2019-07-10 12:15:00,127.38,127.52,127.36,127.48,22130.0,117.7868,117.9163,117.7683,117.8793,22130.0
2019-07-10 12:20:00,127.48,127.49,127.34,127.41,39423.0,117.8793,117.8885,117.7498,117.8145,39423.0
2019-07-10 12:25:00,127.39,127.4,127.32,127.37,40121.0,117.796,117.8053,117.7313,117.7776,40121.0
2019-07-10 12:30:00,127.37,127.55,127.37,127.54,11139.0,117.7776,117.944,117.7776,117.9347,11139.0
2019-07-10 12:35:00,127.55,127.61,127.52,127.59,21676.0,117.944,117.9995,117.9163,117.981,21676.0
2019-07-10 12:40:00,127.58,127.65,127.53,127.65,23511.0,117.9717,118.0365,117.9255,118.0365,23511.0
2019-07-10 12:45:00,127.64,127.65,127.53,127.61,10489.0,118.0272,118.0365,117.9255,117.9995,10489.0
2019-07-10 12:50:00,127.61,127.65,127.55,127.57,13851.0,117.9995,118.0365,117.944,117.9625,13851.0
2019-07-10 12:55:00,127.56,127.67,127.55,127.6,18889.0,117.9532,118.055,117.944,117.9902,18889.0
2019-07-10 13:00:00,127.62,127.67,127.61,127.61,8738.0,118.0087,118.055,117.9995,117.9995,8738.0
2019-07-10 13:05:00,127.61,127.61,127.49,127.5,9921.0,117.9995,117.9995,117.8885,117.8978,9921.0
2019-07-10 13:10:00,127.53,127.53,127.43,127.44,8287.0,117.9255,117.9255,117.833,117.8423,8287.0
2019-07-10 13:15:00,127.45,127.51,127.39,127.5,16407.0,117.8515,117.907,117.796,117.8978,16407.0
2019-07-10 13:20:00,127.51,127.59,127.5,127.59,8612.0,117.907,117.981,117.8978,117.981,8612.0
2019-07-10 13:25:00,127.58,127.59,127.49,127.49,13640.0,117.9717,117.981,117.8885,117.8885,13640.0
2019-07-10 13:30:00,127.48,127.5,127.46,127.48,6753.0,117.8793,117.8978,117.8608,117.8793,6753.0
2019-07-10 13:35:00,127.49,127.51,127.39,127.43,21795.0,117.8885,117.907,117.796,117.833,21795.0
2019-07-10 13:40:00,127.44,127.52,127.43,127.48,8767.0,117.8423,117.9163,117.833,117.8793,8767.0
2019-07-10 13:45:00,127.49,127.5,127.44,127.44,8074.0,117.8885,117.8978,117.8423,117.8423,8074.0
2019-07-10 13:50:00,127.43,127.46,127.35,127.43,29447.0,117.833,117.8608,117.7591,117.833,29447.0
2019-07-10 13:55:00,127.42,127.52,127.37,127.38,31025.0,117.8238,117.9163,117.7776,117.7868,31025.0
2019-07-10 14:00:00,127.39,127.47,127.3,127.33,19780.0,117.796,117.87,117.7128,117.7406,19780.0
2019-07-10 14:05:00,127.34,127.34,127.19,127.19,9590.0,117.7498,117.7498,117.6111,117.6111,9590.0
2019-07-10 14:10:00,127.22,127.32,127.19,127.22,10410.0,117.6388,117.7313,117.6111,117.6388,10410.0
2019-07-10 14:15:00,127.2,127.22,127.14,127.2,21494.0,117.6204,117.6388,117.5649,117.6204,21494.0
2019-07-10 14:20:00,127.2,127.22,127.12,127.14,12842.0,117.6204,117.6388,117.5464,117.5649,12842.0
2019-07-10 14:25:00,127.13,127.25,127.13,127.18,14433.0,117.5556,117.6666,117.5556,117.6019,14433.0
2019-07-10 14:30:00,127.18,127.33,127.17,127.32,9028.0,117.6019,117.7406,117.5926,117.7313,9028.0
2019-07-10 14:35:00,127.32,127.4,127.31,127.32,9842.0,117.7313,117.8053,117.7221,117.7313,9842.0
2019-07-10 14:40:00,127.32,127.36,127.24,127.24,13434.0,117.7313,117.7683,117.6573,117.6573,13434.0
2019-07-10 14:45:00,127.23,127.23,127.12,127.15,12765.0,117.6481,117.6481,117.5464,117.5741,12765.0
2019-07-10 14:50:00,127.1,127.14,127.03,127.14,16343.0,117.5279,117.5649,117.4632,117.5649,16343.0
2019-07-10 14:55:00,127.13,127.23,127.13,127.21,12199.0,117.5556,117.6481,117.5556,117.6296,12199.0
2019-07-10 15:00:00,127.21,127.21,127.09,127.13,15715.0,117.6296,117.6296,117.5186,117.5556,15715.0
2019-07-10 15:05:00,127.12,127.25,127.08,127.21,11165.0,117.5464,117.6666,117.5094,117.6296,11165.0
2019-07-10 15:10:00,127.22,127.27,127.21,127.22,10006.0,117.6388,117.6851,117.6296,117.6388,10006.0
2019-07-10 15:15:00,127.21,127.22,127.1,127.11,18707.0,117.6296,117.6388,117.5279,117.5371,18707.0
2019-07-10 15:20:00,127.1,127.14,126.97,127.02,39795.0,117.5279,117.5649,117.4077,117.4539,39795.0
2019-07-10 15:25:00,127.03,127.1,126.93,126.99,29519.0,117.4632,117.5279,117.3707,117.4262,29519.0
2019-07-10 15:30:00,127.0,127.04,126.97,127.04,42128.0,117.4354,117.4724,117.4077,117.4724,42128.0
2019-07-10 15:35:00,127.06,127.07,126.89,126.89,23913.0,117.4909,117.5001,117.3337,117.3337,23913.0
2019-07-10 15:40:00,126.9,126.97,126.82,126.97,30294.0,117.3429,117.4077,117.269,117.4077,30294.0
2019-07-10 15:45:00,126.98,127.08,126.93,126.95,41093.0,117.4169,117.5094,117.3707,117.3892,41093.0
2019-07-10 15:50:00,126.94,127.07,126.91,127.01,39226.0,117.3799,117.5001,117.3522,117.4447,39226.0
2019-07-10 15:55:00,127.01,127.05,126.87,126.9,126528.0,117.4447,117.4817,117.3152,117.3429,126528.0
2019-07-11 09:30:00,126.98,127.3,126.72,127.08,77217.0,117.4169,117.7128,117.1765,117.5094,77217.0
2019-07-11 09:35:00,127.07,127.11,126.81,126.9,21541.0,117.5001,117.5371,117.2597,117.3429,21541.0
2019-07-11 09:40:00,126.92,127.05,126.82,127.02,19798.0,117.3614,117.4817,117.269,117.4539,19798.0
2019-07-11 09:45:00,127.01,127.28,127.0,127.02,21630.0,117.4447,117.6943,117.4354,117.4539,21630.0
2019-07-11 09:50:00,127.03,127.12,126.93,126.95,18191.0,117.4632,117.5464,117.3707,117.3892,18191.0
2019-07-11 09:55:00,126.92,126.92,126.74,126.76,21771.0,117.3614,117.3614,117.195,117.2135,21771.0
2019-07-11 10:00:00,126.77,126.96,126.67,126.67,32779.0,117.2227,117.3984,117.1303,117.1303,32779.0
2019-07-11 10:05:00,126.69,126.71,126.53,126.53,21855.0,117.1488,117.1673,117.0008,117.0008,21855.0
2019-07-11 10:10:00,126.52,126.72,126.44,126.72,15036.0,116.9916,117.1765,116.9176,117.1765,15036.0
2019-07-11 10:15:00,126.72,126.73,126.53,126.62,20210.0,117.1765,117.1858,117.0008,117.084,20210.0
2019-07-11 10:20:00,126.6,126.62,126.47,126.57,13798.0,117.0655,117.084,116.9453,117.0378,13798.0
2019-07-11 10:25:00,126.57,126.61,126.52,126.61,13766.0,117.0378,117.0748,116.9916,117.0748,13766.0
2019-07-11 10:30:00,126.63,126.75,126.55,126.75,37481.0,117.0933,117.2042,117.0193,117.2042,37481.0
2019-07-11 10:35:00,126.77,127.02,126.77,127.02,27218.0,117.2227,117.4539,117.2227,117.4539,27218.0
2019-07-11 10:40:00,127.02,127.19,127.0,127.19,22321.0,117.4539,117.6111,117.4354,117.6111,22321.0
2019-07-11 10:45:00,127.18,127.36,127.18,127.36,13714.0,117.6019,117.7683,117.6019,117.7683,13714.0
2019-07-11 10:50:00,127.38,127.55,127.33,127.55,22738.0,117.7868,117.944,117.7406,117.944,22738.0
2019-07-11 10:55:00,127.53,127.55,127.41,127.43,15040.0,117.9255,117.944,117.8145,117.833,15040.0
2019-07-11 11:00:00,127.43,127.44,127.22,127.23,19922.0,117.833,117.8423,117.6388,117.6481,19922.0
2019-07-11 11:05:00,127.23,127.28,127.22,127.24,12390.0,117.6481,117.6943,117.6388,117.6573,12390.0
2019-07-11 11:10:00,127.25,127.4,127.25,127.38,15796.0,117.6666,117.8053,117.6666,117.7868,15796.0
2019-07-11 11:15:00,127.38,127.63,127.38,127.6,11021.0,117.7868,118.018,117.7868,117.9902,11021.0
2019-07-11 11:20:00,127.6,127.63,127.57,127.63,14559.0,117.9902,118.018,117.9625,118.018,14559.0
2019-07-11 11:25:00,127.63,127.63,127.56,127.58,10702.0,118.018,118.018,117.9532,117.9717,10702.0
2019-07-11 11:30:00,127.59,127.61,127.53,127.6,12622.0,117.981,117.9995,117.9255,117.9902,12622.0
2019-07-11 11:35:00,127.59,127.64,127.55,127.57,7418.0,117.981,118.0272,117.944,117.9625,7418.0
2019-07-11 11:40:00,127.58,127.69,127.55,127.68,10851.0,117.9717,118.0735,117.944,118.0642,10851.0
2019-07-11 11:45:00,127.69,127.69,127.58,127.6,10178.0,118.0735,118.0735,117.9717,117.9902,10178.0
2019-07-11 11:50:00,127.6,127.6,127.54,127.6,9204.0,117.9902,117.9902,117.9347,117.9902,9204.0
2019-07-11 11:55:00,127.61,127.62,127.5,127.51,10301.0,117.9995,118.0087,117.8978,117.907,10301.0
2019-07-11 12:00:00,127.5,127.51,127.36,127.4,14539.0,117.8978,117.907,117.7683,117.8053,14539.0
2019-07-11 12:05:00,127.39,127.4,127.32,127.34,15350.0,117.796,117.8053,117.7313,117.7498,15350.0
2019-07-11 12:10:00,127.35,127.35,127.24,127.31,8529.0,117.7591,117.7591,117.6573,117.7221,8529.0
2019-07-11 12:15:00,127.32,127.34,127.25,127.29,13221.0,117.7313,117.7498,117.6666,117.7036,13221.0
2019-07-11 12:20:00,127.31,127.32,127.23,127.27,11479.0,117.7221,117.7313,117.6481,117.6851,11479.0
2019-07-11 12:25:00,127.27,127.28,127.21,127.26,9549.0,117.6851,117.6943,117.6296,117.6758,9549.0
2019-07-11 12:30:00,127.26,127.28,127.17,127.18,7207.0,117.6758,117.6943,117.5926,117.6019,7207.0
2019-07-11 12:35:00,127.19,127.25,127.19,127.24,15034.0,117.6111,117.6666,117.6111,117.6573,15034.0
2019-07-11 12:40:00,127.25,127.28,127.21,127.25,12339.0,117.6666,117.6943,117.6296,117.6666,12339.0
2019-07-11 12:45:00,127.26,127.28,127.24,127.27,30122.0,117.6758,117.6943,117.6573,117.6851,30122.0
2019-07-11 12:50:00,127.28,127.33,127.26,127.31,7250.0,117.6943,117.7406,117.6758,117.7221,7250.0
2019-07-11 12:55:00,127.31,127.33,127.31,127.32,6134.0,117.7221,117.7406,117.7221,117.7313,6134.0
2019-07-11 13:00:00,127.32,127.4,127.3,127.4,16585.0,117.7313,117.8053,117.7128,117.8053,16585.0
2019-07-11 13:05:00,127.4,127.4,127.24,127.24,16168.0,117.8053,117.8053,117.6573,117.6573,16168.0
2019-07-11 13:10:00,127.25,127.31,127.23,127.31,8495.0,117.6666,117.7221,117.6481,117.7221,8495.0
2019-07-11 13:15:00,127.32,127.34,127.26,127.27,13797.0,117.7313,117.7498,117.6758,117.6851,13797.0
2019-07-11 13:20:00,127.27,127.31,127.27,127.28,11547.0,117.6851,117.7221,117.6851,117.6943,11547.0
2019-07-11 13:25:00,127.27,127.27,127.08,127.09,14607.0,117.6851,117.6851,117.5094,117.5186,14607.0
2019-07-11 13:30:00,127.08,127.2,127.08,127.12,18293.0,117.5094,117.6204,117.5094,117.5464,18293.0
2019-07-11 13:35:00,127.12,127.18,126.99,127.18,23532.0,117.5464,117.6019,117.4262,117.6019,23532.0
2019-07-11 13:40:00,127.19,127.22,127.12,127.14,9666.0,117.6111,117.6388,117.5464,117.5649,9666.0
2019-07-11 13:45:00,127.19,127.29,127.16,127.29,16865.0,117.6111,117.7036,117.5834,117.7036,16865.0
2019-07-11 13:50:00,127.29,127.29,127.23,127.23,19572.0,117.7036,117.7036,117.6481,117.6481,19572.0
2019-07-11 13:55:00,127.22,127.25,127.19,127.23,11484.0,117.6388,117.6666,117.6111,117.6481,11484.0
2019-07-11 14:00:00,127.23,127.26,127.2,127.21,15804.0,117.6481,117.6758,117.6204,117.6296,15804.0
2019-07-11 14:05:00,127.22,127.24,127.19,127.19,22328.0,117.6388,117.6573,117.6111,117.6111,22328.0
2019-07-11 14:10:00,127.2,127.21,127.16,127.21,7642.0,117.6204,117.6296,117.5834,117.6296,7642.0
2019-07-11 14:15:00,127.21,127.22,127.17,127.18,11032.0,117.6296,117.6388,117.5926,117.6019,11032.0
2019-07-11 14:20:00,127.19,127.24,127.18,127.19,46114.0,117.6111,117.6573,117.6019,117.6111,46114.0
2019-07-11 14:25:00,127.2,127.24,127.2,127.22,20355.0,117.6204,117.6573,117.6204,117.6388,20355.0
2019-07-11 14:30:00,127.22,127.23,127.19,127.22,26044.0,117.6388,117.6481,117.6111,117.6388,26044.0
2019-07-11 14:35:00,127.21,127.23,127.18,127.18,11512.0,117.6296,117.6481,117.6019,117.6019,11512.0
2019-07-11 14:40:00,127.19,127.23,127.18,127.23,12621.0,117.6111,117.6481,117.6019,117.6481,12621.0
2019-07-11 14:45:00,127.23,127.23,127.18,127.2,12530.0,117.6481,117.6481,117.6019,117.6204,12530.0
2019-07-11 14:50:00,127.19,127.23,127.18,127.21,11207.0,117.6111,117.6481,117.6019,117.6296,11207.0
2019-07-11 14:55:00,127.22,127.23,127.18,127.21,17831.0,117.6388,117.6481,117.6019,117.6296,17831.0
2019-07-11 15:00:00,127.21,127.23,127.18,127.23,15300.0,117.6296,117.6481,117.6019,117.6481,15300.0
2019-07-11 15:05:00,127.23,127.37,127.22,127.37,21337.0,117.6481,117.7776,117.6388,117.7776,21337.0
2019-07-11 15:10:00,127.37,127.42,127.31,127.42,17712.0,117.7776,117.8238,117.7221,117.8238,17712.0
2019-07-11 15:15:00,127.42,127.42,127.27,127.27,71404.0,117.8238,117.8238,117.6851,117.6851,71404.0
2019-07-11 15:20:00,127.27,127.29,127.2,127.2,28019.0,117.6851,117.7036,117.6204,117.6204,28019.0
2019-07-11 15:25:00,127.2,127.33,127.19,127.25,36694.0,117.6204,117.7406,117.6111,117.6666,36694.0
2019-07-11 15:30:00,127.24,127.28,127.21,127.21,25452.0,117.6573,117.6943,117.6296,117.6296,25452.0
2019-07-11 15:35:00,127.22,127.23,127.17,127.22,144968.0,117.6388,117.6481,117.5926,117.6388,144968.0
2019-07-11 15:40:00,127.22,127.23,127.12,127.19,87731.0,117.6388,117.6481,117.5464,117.6111,87731.0
2019-07-11 15:45:00,127.19,127.38,127.19,127.36,58216.0,117.6111,117.7868,117.6111,117.7683,58216.0
2019-07-11 15:50:00,127.36,127.43,127.28,127.32,62576.0,117.7683,117.833,117.6943,117.7313,62576.0
2019-07-11 15:55:00,127.31,127.39,127.23,127.29,158133.0,117.7221,117.796,117.6481,117.7036,158133.0
2019-07-12 09:30:00,127.55,127.6,127.4,127.55,54396.0,117.944,117.9902,117.8053,117.944,54396.0
2019-07-12 09:35:00,127.57,127.95,127.5,127.9,20859.0,117.9625,118.3139,117.8978,118.2676,20859.0
2019-07-12 09:40:00,127.93,127.94,127.59,127.59,17092.0,118.2954,118.3046,117.981,117.981,17092.0
2019-07-12 09:45:00,127.61,127.69,127.56,127.62,12245.0,117.9995,118.0735,117.9532,118.0087,12245.0
2019-07-12 09:50:00,127.64,127.64,127.43,127.43,28853.0,118.0272,118.0272,117.833,117.833,28853.0
2019-07-12 09:55:00,127.41,127.42,127.32,127.4,8199.0,117.8145,117.8238,117.7313,117.8053,8199.0
2019-07-12 10:00:00,127.42,127.42,127.34,127.36,7732.0,117.8238,117.8238,117.7498,117.7683,7732.0
2019-07-12 10:05:00,127.38,127.45,127.27,127.37,10493.0,117.7868,117.8515,117.6851,117.7776,10493.0
2019-07-12 10:10:00,127.36,127.37,127.27,127.32,5875.0,117.7683,117.7776,117.6851,117.7313,5875.0
2019-07-12 10:15:00,127.34,127.39,127.31,127.33,12592.0,117.7498,117.796,117.7221,117.7406,12592.0
2019-07-12 10:20:00,127.33,127.39,127.27,127.31,13356.0,117.7406,117.796,117.6851,117.7221,13356.0
2019-07-12 10:25:00,127.27,127.34,127.24,127.34,8046.0,117.6851,117.7498,117.6573,117.7498,8046.0
2019-07-12 10:30:00,127.32,127.36,127.24,127.27,9182.0,117.7313,117.7683,117.6573,117.6851,9182.0
2019-07-12 10:35:00,127.27,127.32,127.08,127.1,18978.0,117.6851,117.7313,117.5094,117.5279,18978.0
2019-07-12 10:40:00,127.08,127.08,126.95,126.98,27000.0,117.5094,117.5094,117.3892,117.4169,27000.0
2019-07-12 10:45:00,126.95,127.05,126.94,127.03,9741.0,117.3892,117.4817,117.3799,117.4632,9741.0
2019-07-12 10:50:00,127.04,127.06,126.97,126.97,10478.0,117.4724,117.4909,117.4077,117.4077,10478.0
2019-07-12 10:55:00,126.99,127.03,126.87,126.95,10687.0,117.4262,117.4632,117.3152,117.3892,10687.0
2019-07-12 11:00:00,126.94,127.06,126.89,127.06,13947.0,117.3799,117.4909,117.3337,117.4909,13947.0
2019-07-12 11:05:00,127.06,127.15,127.06,127.11,12336.0,117.4909,117.5741,117.4909,117.5371,12336.0
2019-07-12 11:10:00,127.13,127.14,126.97,127.02,10166.0,117.5556,117.5649,117.4077,117.4539,10166.0
2019-07-12 11:15:00,127.04,127.17,127.04,127.16,10410.0,117.4724,117.5926,117.4724,117.5834,10410.0
2019-07-12 11:20:00,127.16,127.18,127.13,127.14,8235.0,117.5834,117.6019,117.5556,117.5649,8235.0
2019-07-12 11:25:00,127.15,127.21,127.14,127.21,7549.0,117.5741,117.6296,117.5649,117.6296,7549.0
2019-07-12 11:30:00,127.22,127.28,127.21,127.22,9274.0,117.6388,117.6943,117.6296,117.6388,9274.0
2019-07-12 11:35:00,127.17,127.2,127.11,127.14,8913.0,117.5926,117.6204,117.5371,117.5649,8913.0
2019-07-12 11:40:00,127.14,127.31,127.13,127.31,11609.0,117.5649,117.7221,117.5556,117.7221,11609.0
2019-07-12 11:45:00,127.3,127.32,127.26,127.31,3778.0,117.7128,117.7313,117.6758,117.7221,3778.0
2019-07-12 11:50:00,127.31,127.34,127.28,127.31,11483.0,117.7221,117.7498,117.6943,117.7221,11483.0
2019-07-12 11:55:00,127.31,127.34,127.26,127.33,7760.0,117.7221,117.7498,117.6758,117.7406,7760.0
2019-07-12 12:00:00,127.33,127.37,127.31,127.34,10663.0,117.7406,117.7776,117.7221,117.7498,10663.0
2019-07-12 12:05:00,127.35,127.4,127.35,127.39,9261.0,117.7591,117.8053,117.7591,117.796,9261.0
2019-07-12 12:10:00,127.39,127.39,127.23,127.27,10500.0,117.796,117.796,117.6481,117.6851,10500.0
2019-07-12 12:15:00,127.29,127.36,127.29,127.34,7035.0,117.7036,117.7683,117.7036,117.7498,7035.0
2019-07-12 12:20:00,127.38,127.42,127.3,127.32,12856.0,117.7868,117.8238,117.7128,117.7313,12856.0
2019-07-12 12:25:00,127.32,127.4,127.31,127.39,7106.0,117.7313,117.8053,117.7221,117.796,7106.0
2019-07-12 12:30:00,127.4,127.4,127.31,127.36,7537.0,117.8053,117.8053,117.7221,117.7683,7537.0
2019-07-12 12:35:00,127.38,127.45,127.36,127.43,9676.0,117.7868,117.8515,117.7683,117.833,9676.0
2019-07-12 12:40:00,127.45,127.45,127.26,127.26,9688.0,117.8515,117.8515,117.6758,117.6758,9688.0
2019-07-12 12:45:00,127.26,127.31,127.24,127.28,13499.0,117.6758,117.7221,117.6573,117.6943,13499.0
2019-07-12 12:50:00,127.28,127.31,127.24,127.25,7420.0,117.6943,117.7221,117.6573,117.6666,7420.0
2019-07-12 12:55:00,127.23,127.33,127.23,127.32,13619.0,117.6481,117.7406,117.6481,117.7313,13619.0
2019-07-12 13:00:00,127.32,127.35,127.27,127.3,19674.0,117.7313,117.7591,117.6851,117.7128,19674.0
2019-07-12 13:05:00,127.31,127.32,127.25,127.31,8357.0,117.7221,117.7313,117.6666,117.7221,8357.0
2019-07-12 13:10:00,127.31,127.37,127.3,127.37,8825.0,117.7221,117.7776,117.7128,117.7776,8825.0
2019-07-12 13:15:00,127.39,127.41,127.35,127.35,9860.0,117.796,117.8145,117.7591,117.7591,9860.0
2019-07-12 13:20:00,127.35,127.47,127.35,127.4,8762.0,117.7591,117.87,117.7591,117.8053,8762.0
2019-07-12 13:25:00,127.41,127.43,127.36,127.41,8772.0,117.8145,117.833,117.7683,117.8145,8772.0
2019-07-12 13:30:00,127.41,127.41,127.36,127.39,8635.0,117.8145,117.8145,117.7683,117.796,8635.0
2019-07-12 13:35:00,127.39,127.44,127.37,127.42,8515.0,117.796,117.8423,117.7776,117.8238,8515.0
2019-07-12 13:40:00,127.42,127.42,127.35,127.4,18489.0,117.8238,117.8238,117.7591,117.8053,18489.0
2019-07-12 13:45:00,127.4,127.42,127.39,127.41,5682.0,117.8053,117.8238,117.796,117.8145,5682.0
2019-07-12 13:50:00,127.4,127.51,127.39,127.49,7666.0,117.8053,117.907,117.796,117.8885,7666.0
2019-07-12 13:55:00,127.48,127.53,127.48,127.5,7408.0,117.8793,117.9255,117.8793,117.8978,7408.0
2019-07-12 14:00:00,127.49,127.5,127.44,127.45,11015.0,117.8885,117.8978,117.8423,117.8515,11015.0
2019-07-12 14:05:00,127.43,127.51,127.43,127.51,5196.0,117.833,117.907,117.833,117.907,5196.0
2019-07-12 14:10:00,127.5,127.5,127.43,127.48,12614.0,117.8978,117.8978,117.833,117.8793,12614.0
2019-07-12 14:15:00,127.49,127.55,127.49,127.54,8585.0,117.8885,117.944,117.8885,117.9347,8585.0
2019-07-12 14:20:00,127.55,127.61,127.54,127.59,7857.0,117.944,117.9995,117.9347,117.981,7857.0
2019-07-12 14:25:00,127.59,127.62,127.57,127.61,15144.0,117.981,118.0087,117.9625,117.9995,15144.0
2019-07-12 14:30:00,127.6,127.69,127.59,127.68,13887.0,117.9902,118.0735,117.981,118.0642,13887.0
2019-07-12 14:35:00,127.69,127.7,127.64,127.65,9835.0,118.0735,118.0827,118.0272,118.0365,9835.0
2019-07-12 14:40:00,127.66,127.66,127.53,127.54,15554.0,118.0457,118.0457,117.9255,117.9347,15554.0
2019-07-12 14:45:00,127.54,127.64,127.53,127.64,10107.0,117.9347,118.0272,117.9255,118.0272,10107.0
2019-07-12 14:50:00,127.63,127.65,127.61,127.65,4959.0,118.018,118.0365,117.9995,118.0365,4959.0
2019-07-12 14:55:00,127.65,127.65,127.59,127.64,18024.0,118.0365,118.0365,117.981,118.0272,18024.0
2019-07-12 15:00:00,127.65,127.68,127.64,127.68,6521.0,118.0365,118.0642,118.0272,118.0642,6521.0
2019-07-12 15:05:00,127.67,127.71,127.64,127.71,5736.0,118.055,118.0919,118.0272,118.0919,5736.0
2019-07-12 15:10:00,127.72,127.73,127.65,127.67,9246.0,118.1012,118.1104,118.0365,118.055,9246.0
2019-07-12 15:15:00,127.67,127.8,127.64,127.8,16869.0,118.055,118.1752,118.0272,118.1752,16869.0
2019-07-12 15:20:00,127.81,127.88,127.81,127.86,26545.0,118.1844,118.2491,118.1844,118.2306,26545.0
2019-07-12 15:25:00,127.86,127.9,127.81,127.83,22349.0,118.2306,118.2676,118.1844,118.2029,22349.0
2019-07-12 15:30:00,127.85,127.9,127.81,127.86,20773.0,118.2214,118.2676,118.1844,118.2306,20773.0
2019-07-12 15:35:00,127.87,127.93,127.83,127.93,16786.0,118.2399,118.2954,118.2029,118.2954,16786.0
2019-07-12 15:40:00,127.93,127.99,127.91,127.98,31911.0,118.2954,118.3509,118.2769,118.3416,31911.0
2019-07-12 15:45:00,127.97,127.98,127.92,127.95,25355.0,118.3324,118.3416,118.2861,118.3139,25355.0
2019-07-12 15:50:00,127.94,127.99,127.89,127.95,33924.0,118.3046,118.3509,118.2584,118.3139,33924.0
2019-07-12 15:55:00,127.96,128.0,127.93,127.94,69621.0,118.3231,118.3601,118.2954,118.3046,69621.0
2019-07-15 09:30:00,128.25,128.25,127.91,128.01,81543.0,118.5913,118.5913,118.2769,118.3694,81543.0
2019-07-15 09:35:00,127.99,128.09,127.76,127.84,14408.0,118.3509,118.4433,118.1382,118.2122,14408.0
2019-07-15 09:40:00,127.88,128.11,127.87,127.98,13776.0,118.2491,118.4618,118.2399,118.3416,13776.0
2019-07-15 09:45:00,127.99,128.02,127.91,127.95,31127.0,118.3509,118.3786,118.2769,118.3139,31127.0
2019-07-15 09:50:00,127.94,127.98,127.77,127.95,19238.0,118.3046,118.3416,118.1474,118.3139,19238.0
2019-07-15 09:55:00,127.96,128.06,127.86,128.02,24231.0,118.3231,118.4156,118.2306,118.3786,24231.0
2019-07-15 10:00:00,128.02,128.08,127.91,127.94,29488.0,118.3786,118.4341,118.2769,118.3046,29488.0
2019-07-15 10:05:00,127.95,128.07,127.92,128.05,29762.0,118.3139,118.4248,118.2861,118.4063,29762.0
2019-07-15 10:10:00,128.05,128.07,127.89,128.06,37548.0,118.4063,118.4248,118.2584,118.4156,37548.0
2019-07-15 10:15:00,128.09,128.11,128.01,128.11,24263.0,118.4433,118.4618,118.3694,118.4618,24263.0
2019-07-15 10:20:00,128.11,128.13,127.99,128.06,21019.0,118.4618,118.4803,118.3509,118.4156,21019.0
2019-07-15 10:25:00,128.04,128.07,127.92,128.0,17942.0,118.3971,118.4248,118.2861,118.3601,17942.0
2019-07-15 10:30:00,128.0,128.15,127.99,127.99,21330.0,118.3601,118.4988,118.3509,118.3509,21330.0
2019-07-15 10:35:00,127.98,128.01,127.91,127.97,14337.0,118.3416,118.3694,118.2769,118.3324,14337.0
2019-07-15 10:40:00,127.97,128.03,127.9,127.97,11823.0,118.3324,118.3878,118.2676,118.3324,11823.0
2019-07-15 10:45:00,127.95,127.95,127.86,127.92,14232.0,118.3139,118.3139,118.2306,118.2861,14232.0
2019-07-15 10:50:00,127.94,128.07,127.93,128.04,19779.0,118.3046,118.4248,118.2954,118.3971,19779.0
2019-07-15 10:55:00,128.03,128.03,127.93,127.98,29448.0,118.3878,118.3878,118.2954,118.3416,29448.0
2019-07-15 11:00:00,127.99,128.03,127.93,127.97,18396.0,118.3509,118.3878,118.2954,118.3324,18396.0
2019-07-15 11:05:00,127.96,128.01,127.93,127.97,15279.0,118.3231,118.3694,118.2954,118.3324,15279.0
2019-07-15 11:10:00,127.97,128.04,127.94,127.96,14698.0,118.3324,118.3971,118.3046,118.3231,14698.0
2019-07-15 11:15:00,127.97,128.01,127.96,128.0,9784.0,118.3324,118.3694,118.3231,118.3601,9784.0
2019-07-15 11:20:00,127.99,128.15,127.99,128.15,12464.0,118.3509,118.4988,118.3509,118.4988,12464.0
2019-07-15 11:25:00,128.15,128.23,128.1,128.1,13947.0,118.4988,118.5728,118.4526,118.4526,13947.0
2019-07-15 11:30:00,128.09,128.09,127.94,127.99,19395.0,118.4433,118.4433,118.3046,118.3509,19395.0
2019-07-15 11:35:00,128.0,128.15,128.0,128.05,14422.0,118.3601,118.4988,118.3601,118.4063,14422.0
2019-07-15 11:40:00,128.05,128.07,127.95,127.98,9757.0,118.4063,118.4248,118.3139,118.3416,9757.0
2019-07-15 11:45:00,127.97,128.02,127.95,127.96,7937.0,118.3324,118.3786,118.3139,118.3231,7937.0
2019-07-15 11:50:00,127.97,128.0,127.92,127.92,11075.0,118.3324,118.3601,118.2861,118.2861,11075.0
2019-07-15 11:55:00,127.92,127.99,127.92,127.98,6333.0,118.2861,118.3509,118.2861,118.3416,6333.0
2019-07-15 12:00:00,127.98,128.0,127.9,127.98,10359.0,118.3416,118.3601,118.2676,118.3416,10359.0
2019-07-15 12:05:00,127.98,128.0,127.9,127.95,14197.0,118.3416,118.3601,118.2676,118.3139,14197.0
2019-07-15 12:10:00,127.94,128.0,127.94,127.97,8466.0,118.3046,118.3601,118.3046,118.3324,8466.0
2019-07-15 12:15:00,127.97,128.05,127.97,127.99,13725.0,118.3324,118.4063,118.3324,118.3509,13725.0
2019-07-15 12:20:00,127.99,128.15,127.97,128.15,8406.0,118.3509,118.4988,118.3324,118.4988,8406.0
2019-07-15 12:25:00,128.17,128.22,128.16,128.16,10227.0,118.5173,118.5635,118.5081,118.5081,10227.0
2019-07-15 12:30:00,128.17,128.17,128.07,128.1,13817.0,118.5173,118.5173,118.4248,118.4526,13817.0
2019-07-15 12:35:00,128.11,128.14,128.03,128.03,13157.0,118.4618,118.4896,118.3878,118.3878,13157.0
2019-07-15 12:40:00,128.04,128.07,128.03,128.05,7485.0,118.3971,118.4248,118.3878,118.4063,7485.0
2019-07-15 12:45:00,128.05,128.07,127.99,128.0,11799.0,118.4063,118.4248,118.3509,118.3601,11799.0
2019-07-15 12:50:00,127.99,128.0,127.93,127.95,11551.0,118.3509,118.3601,118.2954,118.3139,11551.0
2019-07-15 12:55:00,127.94,128.0,127.94,127.97,10281.0,118.3046,118.3601,118.3046,118.3324,10281.0
2019-07-15 13:00:00,127.98,128.11,127.98,128.07,11424.0,118.3416,118.4618,118.3416,118.4248,11424.0
2019-07-15 13:05:00,128.08,128.09,127.94,127.98,23290.0,118.4341,118.4433,118.3046,118.3416,23290.0
2019-07-15 13:10:00,127.99,128.03,127.96,127.99,13676.0,118.3509,118.3878,118.3231,118.3509,13676.0
2019-07-15 13:15:00,127.99,128.01,127.98,127.99,4815.0,118.3509,118.3694,118.3416,118.3509,4815.0
2019-07-15 13:20:00,128.0,128.0,127.95,127.98,6737.0,118.3601,118.3601,118.3139,118.3416,6737.0
2019-07-15 13:25:00,127.99,127.99,127.92,127.98,5476.0,118.3509,118.3509,118.2861,118.3416,5476.0
2019-07-15 13:30:00,127.97,128.03,127.95,128.03,6821.0,118.3324,118.3878,118.3139,118.3878,6821.0
2019-07-15 13:35:00,128.03,128.1,128.02,128.09,5969.0,118.3878,118.4526,118.3786,118.4433,5969.0
2019-07-15 13:40:00,128.06,128.09,128.03,128.08,7236.0,118.4156,118.4433,118.3878,118.4341,7236.0
2019-07-15 13:45:00,128.08,128.08,128.0,128.04,20405.0,118.4341,118.4341,118.3601,118.3971,20405.0
2019-07-15 13:50:00,128.05,128.18,128.05,128.18,41572.0,118.4063,118.5265,118.4063,118.5265,41572.0
2019-07-15 13:55:00,128.18,128.22,128.08,128.08,14171.0,118.5265,118.5635,118.4341,118.4341,14171.0
2019-07-15 14:00:00,128.09,128.22,128.09,128.2,12499.0,118.4433,118.5635,118.4433,118.545,12499.0
2019-07-15 14:05:00,128.2,128.24,128.16,128.22,9543.0,118.545,118.582,118.5081,118.5635,9543.0
2019-07-15 14:10:00,128.22,128.55,128.22,128.49,123051.0,118.5635,118.8687,118.5635,118.8132,123051.0
2019-07-15 14:15:00,128.48,128.58,128.41,128.51,39248.0,118.804,118.8964,118.7392,118.8317,39248.0
2019-07-15 14:20:00,128.51,128.68,128.47,128.48,24331.0,118.8317,118.9889,118.7947,118.804,24331.0
2019-07-15 14:25:00,128.48,128.55,128.47,128.54,20595.0,118.804,118.8687,118.7947,118.8594,20595.0
2019-07-15 14:30:00,128.54,128.57,128.44,128.47,21153.0,118.8594,118.8872,118.767,118.7947,21153.0
2019-07-15 14:35:00,128.47,128.52,128.38,128.39,19388.0,118.7947,118.8409,118.7115,118.7207,19388.0
2019-07-15 14:40:00,128.39,128.41,128.26,128.27,14714.0,118.7207,118.7392,118.6005,118.6098,14714.0
2019-07-15 14:45:00,128.28,128.35,128.26,128.3,13515.0,118.619,118.6837,118.6005,118.6375,13515.0
2019-07-15 14:50:00,128.29,128.33,128.27,128.31,12286.0,118.6283,118.6653,118.6098,118.6468,12286.0
2019-07-15 14:55:00,128.31,128.37,128.31,128.35,12677.0,118.6468,118.7022,118.6468,118.6837,12677.0
2019-07-15 15:00:00,128.36,128.44,128.35,128.42,16279.0,118.693,118.767,118.6837,118.7485,16279.0
2019-07-15 15:05:00,128.41,128.45,128.31,128.34,13847.0,118.7392,118.7762,118.6468,118.6745,13847.0
2019-07-15 15:10:00,128.34,128.37,128.28,128.28,14918.0,118.6745,118.7022,118.619,118.619,14918.0
2019-07-15 15:15:00,128.27,128.27,128.18,128.21,23832.0,118.6098,118.6098,118.5265,118.5543,23832.0
2019-07-15 15:20:00,128.2,128.28,128.16,128.24,18444.0,118.545,118.619,118.5081,118.582,18444.0
2019-07-15 15:25:00,128.26,128.29,128.26,128.26,10092.0,118.6005,118.6283,118.6005,118.6005,10092.0
2019-07-15 15:30:00,128.25,128.31,128.16,128.16,23968.0,118.5913,118.6468,118.5081,118.5081,23968.0
2019-07-15 15:35:00,128.16,128.21,128.09,128.21,50001.0,118.5081,118.5543,118.4433,118.5543,50001.0
2019-07-15 15:40:00,128.22,128.33,128.21,128.32,17928.0,118.5635,118.6653,118.5543,118.656,17928.0
2019-07-15 15:45:00,128.33,128.42,128.32,128.4,50364.0,118.6653,118.7485,118.656,118.73,50364.0
2019-07-15 15:50:00,128.4,128.51,128.39,128.51,42655.0,118.73,118.8317,118.7207,118.8317,42655.0
2019-07-15 15:55:00,128.52,128.57,128.44,128.57,133703.0,118.8409,118.8872,118.767,118.8872,133703.0
2019-07-16 09:30:00,129.22,129.31,128.6,129.05,131030.0,119.4882,119.5714,118.9149,119.331,131030.0
2019-07-16 09:35:00,129.06,129.34,128.95,129.02,51412.0,119.3403,119.5992,119.2386,119.3033,51412.0
2019-07-16 09:40:00,129.05,129.32,128.9,129.01,52515.0,119.331,119.5807,119.1923,119.294,52515.0
2019-07-16 09:45:00,129.01,129.15,128.86,128.86,27156.0,119.294,119.4235,119.1553,119.1553,27156.0
2019-07-16 09:50:00,128.86,128.96,128.8,128.85,27345.0,119.1553,119.2478,119.0999,119.1461,27345.0
2019-07-16 09:55:00,128.86,128.99,128.78,128.78,138960.0,119.1553,119.2755,119.0814,119.0814,138960.0
2019-07-16 10:00:00,128.79,129.0,128.77,128.81,60665.0,119.0906,119.2848,119.0721,119.1091,60665.0
2019-07-16 10:05:00,128.81,128.81,128.69,128.72,30019.0,119.1091,119.1091,118.9981,119.0259,30019.0
2019-07-16 10:10:00,128.72,128.75,128.42,128.44,27325.0,119.0259,119.0536,118.7485,118.767,27325.0
2019-07-16 10:15:00,128.44,128.46,128.29,128.35,31764.0,118.767,118.7855,118.6283,118.6837,31764.0
2019-07-16 10:20:00,128.38,128.67,128.37,128.61,28625.0,118.7115,118.9796,118.7022,118.9242,28625.0
2019-07-16 10:25:00,128.61,128.68,128.57,128.63,23872.0,118.9242,118.9889,118.8872,118.9427,23872.0
2019-07-16 10:30:00,128.63,128.7,128.42,128.47,20185.0,118.9427,119.0074,118.7485,118.7947,20185.0
2019-07-16 10:35:00,128.47,128.59,128.46,128.5,12787.0,118.7947,118.9057,118.7855,118.8224,12787.0
2019-07-16 10:40:00,128.51,128.63,128.5,128.63,11291.0,118.8317,118.9427,118.8224,118.9427,11291.0
2019-07-16 10:45:00,128.62,128.74,128.61,128.62,12947.0,118.9334,119.0444,118.9242,118.9334,12947.0
2019-07-16 10:50:00,128.63,128.66,128.57,128.62,11355.0,118.9427,118.9704,118.8872,118.9334,11355.0
2019-07-16 10:55:00,128.61,128.66,128.56,128.59,14102.0,118.9242,118.9704,118.8779,118.9057,14102.0
2019-07-16 11:00:00,128.59,128.63,128.47,128.47,11437.0,118.9057,118.9427,118.7947,118.7947,11437.0
2019-07-16 11:05:00,128.46,128.51,128.42,128.47,15007.0,118.7855,118.8317,118.7485,118.7947,15007.0
2019-07-16 11:10:00,128.46,128.49,128.34,128.36,15307.0,118.7855,118.8132,118.6745,118.693,15307.0
2019-07-16 11:15:00,128.37,128.4,128.28,128.31,11930.0,118.7022,118.73,118.619,118.6468,11930.0
2019-07-16 11:20:00,128.3,128.36,128.26,128.31,18683.0,118.6375,118.693,118.6005,118.6468,18683.0
2019-07-16 11:25:00,128.31,128.36,128.25,128.36,16186.0,118.6468,118.693,118.5913,118.693,16186.0
2019-07-16 11:30:00,128.41,128.42,128.37,128.39,11880.0,118.7392,118.7485,118.7022,118.7207,11880.0
2019-07-16 11:35:00,128.38,128.39,128.31,128.34,9077.0,118.7115,118.7207,118.6468,118.6745,9077.0
2019-07-16 11:40:00,128.34,128.35,128.26,128.31,11234.0,118.6745,118.6837,118.6005,118.6468,11234.0
2019-07-16 11:45:00,128.3,128.31,128.22,128.23,11298.0,118.6375,118.6468,118.5635,118.5728,11298.0
2019-07-16 11:50:00,128.22,128.26,128.2,128.24,9970.0,118.5635,118.6005,118.545,118.582,9970.0
2019-07-16 11:55:00,128.24,128.27,128.05,128.09,18493.0,118.582,118.6098,118.4063,118.4433,18493.0
2019-07-16 12:00:00,128.09,128.15,128.02,128.09,11372.0,118.4433,118.4988,118.3786,118.4433,11372.0
2019-07-16 12:05:00,128.08,128.09,127.93,127.95,18728.0,118.4341,118.4433,118.2954,118.3139,18728.0
2019-07-16 12:10:00,127.95,128.0,127.89,127.98,13046.0,118.3139,118.3601,118.2584,118.3416,13046.0
2019-07-16 12:15:00,127.98,128.02,127.81,127.84,22191.0,118.3416,118.3786,118.1844,118.2122,22191.0
2019-07-16 12:20:00,127.82,127.93,127.8,127.92,8204.0,118.1937,118.2954,118.1752,118.2861,8204.0
2019-07-16 12:25:00,127.94,128.01,127.87,127.87,12290.0,118.3046,118.3694,118.2399,118.2399,12290.0
2019-07-16 12:30:00,127.88,128.02,127.88,128.0,17393.0,118.2491,118.3786,118.2491,118.3601,17393.0
2019-07-16 12:35:00,128.0,128.11,127.97,128.09,18455.0,118.3601,118.4618,118.3324,118.4433,18455.0
2019-07-16 12:40:00,128.08,128.17,128.03,128.06,15127.0,118.4341,118.5173,118.3878,118.4156,15127.0
2019-07-16 12:45:00,128.05,128.09,127.99,128.01,13862.0,118.4063,118.4433,118.3509,118.3694,13862.0
2019-07-16 12:50:00,127.99,128.02,127.96,127.96,18134.0,118.3509,118.3786,118.3231,118.3231,18134.0
2019-07-16 12:55:00,127.97,128.0,127.94,127.98,13441.0,118.3324,118.3601,118.3046,118.3416,13441.0
2019-07-16 13:00:00,127.98,128.09,127.95,128.08,24918.0,118.3416,118.4433,118.3139,118.4341,24918.0
2019-07-16 13:05:00,128.06,128.14,128.06,128.1,12510.0,118.4156,118.4896,118.4156,118.4526,12510.0
2019-07-16 13:10:00,128.1,128.16,128.09,128.12,5334.0,118.4526,118.5081,118.4433,118.4711,5334.0
2019-07-16 13:15:00,128.13,128.14,128.06,128.14,7953.0,118.4803,118.4896,118.4156,118.4896,7953.0
2019-07-16 13:20:00,128.13,128.16,128.11,128.13,7089.0,118.4803,118.5081,118.4618,118.4803,7089.0
2019-07-16 13:25:00,128.12,128.13,128.11,128.12,6672.0,118.4711,118.4803,118.4618,118.4711,6672.0
2019-07-16 13:30:00,128.12,128.15,128.11,128.15,6098.0,118.4711,118.4988,118.4618,118.4988,6098.0
2019-07-16 13:35:00,128.15,128.16,128.09,128.09,8680.0,118.4988,118.5081,118.4433,118.4433,8680.0
2019-07-16 13:40:00,128.09,128.1,127.98,127.98,14715.0,118.4433,118.4526,118.3416,118.3416,14715.0
2019-07-16 13:45:00,127.98,128.0,127.89,127.99,9671.0,118.3416,118.3601,118.2584,118.3509,9671.0
2019-07-16 13:50:00,127.98,128.03,127.97,128.02,9888.0,118.3416,118.3878,118.3324,118.3786,9888.0
2019-07-16 13:55:00,128.01,128.03,127.96,127.98,8860.0,118.3694,118.3878,118.3231,118.3416,8860.0
2019-07-16 14:00:00,127.99,128.07,127.97,128.07,11942.0,118.3509,118.4248,118.3324,118.4248,11942.0
2019-07-16 14:05:00,128.07,128.1,128.05,128.09,18670.0,118.4248,118.4526,118.4063,118.4433,18670.0
2019-07-16 14:10:00,128.07,128.09,127.9,127.96,15443.0,118.4248,118.4433,118.2676,118.3231,15443.0
2019-07-16 14:15:00,127.95,127.96,127.92,127.95,9518.0,118.3139,118.3231,118.2861,118.3139,9518.0
2019-07-16 14:20:00,127.95,128.04,127.91,128.03,12371.0,118.3139,118.3971,118.2769,118.3878,12371.0
2019-07-16 14:25:00,128.04,128.05,127.98,128.0,9247.0,118.3971,118.4063,118.3416,118.3601,9247.0
2019-07-16 14:30:00,127.99,128.04,127.94,127.97,16204.0,118.3509,118.3971,118.3046,118.3324,16204.0
2019-07-16 14:35:00,127.98,128.04,127.96,128.03,9588.0,118.3416,118.3971,118.3231,118.3878,9588.0
2019-07-16 14:40:00,128.03,128.07,128.01,128.03,12216.0,118.3878,118.4248,118.3694,118.3878,12216.0
2019-07-16 14:45:00,128.05,128.06,127.96,128.0,13550.0,118.4063,118.4156,118.3231,118.3601,13550.0
2019-07-16 14:50:00,128.01,128.02,127.95,128.02,17806.0,118.3694,118.3786,118.3139,118.3786,17806.0
2019-07-16 14:55:00,128.02,128.05,127.97,127.99,10995.0,118.3786,118.4063,118.3324,118.3509,10995.0
2019-07-16 15:00:00,127.99,128.07,127.97,128.06,25653.0,118.3509,118.4248,118.3324,118.4156,25653.0
2019-07-16 15:05:00,128.06,128.1,128.03,128.06,10752.0,118.4156,118.4526,118.3878,118.4156,10752.0
2019-07-16 15:10:00,128.05,128.12,128.03,128.06,14112.0,118.4063,118.4711,118.3878,118.4156,14112.0
2019-07-16 15:15:00,128.06,128.1,128.05,128.08,13561.0,118.4156,118.4526,118.4063,118.4341,13561.0
2019-07-16 15:20:00,128.07,128.14,128.06,128.11,19900.0,118.4248,118.4896,118.4156,118.4618,19900.0
2019-07-16 15:25:00,128.1,128.13,128.05,128.05,16545.0,118.4526,118.4803,118.4063,118.4063,16545.0
2019-07-16 15:30:00,128.05,128.15,128.04,128.15,24681.0,118.4063,118.4988,118.3971,118.4988,24681.0
2019-07-16 15:35:00,128.14,128.23,128.13,128.2,30976.0,118.4896,118.5728,118.4803,118.545,30976.0
2019-07-16 15:40:00,128.19,128.2,128.12,128.15,20922.0,118.5358,118.545,118.4711,118.4988,20922.0
2019-07-16 15:45:00,128.14,128.15,128.04,128.09,29248.0,118.4896,118.4988,118.3971,118.4433,29248.0
2019-07-16 15:50:00,128.1,128.15,128.09,128.13,33194.0,118.4526,118.4988,118.4433,118.4803,33194.0
2019-07-16 15:55:00,128.13,128.2,128.01,128.06,94540.0,118.4803,118.545,118.3694,118.4156,94540.0
2019-07-17 09:30:00,128.02,128.49,127.94,128.43,36797.0,118.3786,118.8132,118.3046,118.7577,36797.0
2019-07-17 09:35:00,128.45,128.54,128.16,128.48,15938.0,118.7762,118.8594,118.5081,118.804,15938.0
2019-07-17 09:40:00,128.5,128.61,128.46,128.5,11543.0,118.8224,118.9242,118.7855,118.8224,11543.0
2019-07-17 09:45:00,128.45,128.5,128.29,128.43,11202.0,118.7762,118.8224,118.6283,118.7577,11202.0
2019-07-17 09:50:00,128.42,128.43,128.25,128.32,10220.0,118.7485,118.7577,118.5913,118.656,10220.0
2019-07-17 09:55:00,128.33,128.4,128.2,128.25,8333.0,118.6653,118.73,118.545,118.5913,8333.0
2019-07-17 10:00:00,128.27,128.4,128.22,128.35,10711.0,118.6098,118.73,118.5635,118.6837,10711.0
2019-07-17 10:05:00,128.34,128.64,128.34,128.48,31111.0,118.6745,118.9519,118.6745,118.804,31111.0
2019-07-17 10:10:00,128.48,128.52,128.24,128.24,23710.0,118.804,118.8409,118.582,118.582,23710.0
2019-07-17 10:15:00,128.25,128.26,128.07,128.1,18053.0,118.5913,118.6005,118.4248,118.4526,18053.0
2019-07-17 10:20:00,128.08,128.19,128.0,128.16,20611.0,118.4341,118.5358,118.3601,118.5081,20611.0
2019-07-17 10:25:00,128.18,128.27,128.14,128.15,10443.0,118.5265,118.6098,118.4896,118.4988,10443.0
2019-07-17 10:30:00,128.13,128.15,127.99,128.01,24305.0,118.4803,118.4988,118.3509,118.3694,24305.0
2019-07-17 10:35:00,128.0,128.01,127.88,127.88,16807.0,118.3601,118.3694,118.2491,118.2491,16807.0
2019-07-17 10:40:00,127.88,127.88,127.65,127.68,17444.0,118.2491,118.2491,118.0365,118.0642,17444.0
2019-07-17 10:45:00,127.67,127.71,127.56,127.63,15369.0,118.055,118.0919,117.9532,118.018,15369.0
2019-07-17 10:50:00,127.63,127.69,127.42,127.46,24213.0,118.018,118.0735,117.8238,117.8608,24213.0
2019-07-17 10:55:00,127.47,127.67,127.36,127.67,31623.0,117.87,118.055,117.7683,118.055,31623.0
2019-07-17 11:00:00,127.68,127.78,127.67,127.77,46867.0,118.0642,118.1567,118.055,118.1474,46867.0
2019-07-17 11:05:00,127.77,127.82,127.7,127.8,10027.0,118.1474,118.1937,118.0827,118.1752,10027.0
2019-07-17 11:10:00,127.81,127.92,127.8,127.91,32311.0,118.1844,118.2861,118.1752,118.2769,32311.0
2019-07-17 11:15:00,127.9,127.92,127.8,127.83,17996.0,118.2676,118.2861,118.1752,118.2029,17996.0
2019-07-17 11:20:00,127.81,127.95,127.75,127.93,27030.0,118.1844,118.3139,118.1289,118.2954,27030.0
2019-07-17 11:25:00,127.92,128.03,127.8,127.81,29415.0,118.2861,118.3878,118.1752,118.1844,29415.0
2019-07-17 11:30:00,127.79,127.79,127.66,127.69,18615.0,118.1659,118.1659,118.0457,118.0735,18615.0
2019-07-17 11:35:00,127.67,127.78,127.66,127.72,13365.0,118.055,118.1567,118.0457,118.1012,13365.0
2019-07-17 11:40:00,127.7,127.77,127.62,127.75,8417.0,118.0827,118.1474,118.0087,118.1289,8417.0
2019-07-17 11:45:00,127.76,127.91,127.76,127.8,45185.0,118.1382,118.2769,118.1382,118.1752,45185.0
2019-07-17 11:50:00,127.82,127.88,127.8,127.83,20872.0,118.1937,118.2491,118.1752,118.2029,20872.0
2019-07-17 11:55:00,127.86,127.87,127.67,127.68,12791.0,118.2306,118.2399,118.055,118.0642,12791.0
2019-07-17 12:00:00,127.68,127.76,127.68,127.75,5611.0,118.0642,118.1382,118.0642,118.1289,5611.0
2019-07-17 12:05:00,127.74,127.79,127.71,127.73,10537.0,118.1197,118.1659,118.0919,118.1104,10537.0
2019-07-17 12:10:00,127.73,127.81,127.66,127.78,48060.0,118.1104,118.1844,118.0457,118.1567,48060.0
2019-07-17 12:15:00,127.77,127.77,127.72,127.76,9121.0,118.1474,118.1474,118.1012,118.1382,9121.0
2019-07-17 12:20:00,127.77,127.84,127.72,127.72,11003.0,118.1474,118.2122,118.1012,118.1012,11003.0
2019-07-17 12:25:00,127.74,127.75,127.59,127.59,10363.0,118.1197,118.1289,117.981,117.981,10363.0
2019-07-17 12:30:00,127.59,127.6,127.55,127.59,16492.0,117.981,117.9902,117.944,117.981,16492.0
2019-07-17 12:35:00,127.6,127.68,127.57,127.62,12584.0,117.9902,118.0642,117.9625,118.0087,12584.0
2019-07-17 12:40:00,127.62,127.67,127.53,127.54,8360.0,118.0087,118.055,117.9255,117.9347,8360.0
2019-07-17 12:45:00,127.54,127.61,127.5,127.54,13490.0,117.9347,117.9995,117.8978,117.9347,13490.0
2019-07-17 12:50:00,127.56,127.64,127.53,127.63,11644.0,117.9532,118.0272,117.9255,118.018,11644.0
2019-07-17 12:55:00,127.63,127.65,127.53,127.54,17604.0,118.018,118.0365,117.9255,117.9347,17604.0
2019-07-17 13:00:00,127.53,127.59,127.52,127.54,8856.0,117.9255,117.981,117.9163,117.9347,8856.0
2019-07-17 13:05:00,127.52,127.58,127.41,127.56,56931.0,117.9163,117.9717,117.8145,117.9532,56931.0
2019-07-17 13:10:00,127.57,127.66,127.54,127.61,11766.0,117.9625,118.0457,117.9347,117.9995,11766.0
2019-07-17 13:15:00,127.62,127.63,127.56,127.62,6767.0,118.0087,118.018,117.9532,118.0087,6767.0
2019-07-17 13:20:00,127.63,127.71,127.61,127.66,6504.0,118.018,118.0919,117.9995,118.0457,6504.0
2019-07-17 13:25:00,127.68,127.75,127.66,127.66,5476.0,118.0642,118.1289,118.0457,118.0457,5476.0
2019-07-17 13:30:00,127.69,127.7,127.65,127.66,7359.0,118.0735,118.0827,118.0365,118.0457,7359.0
2019-07-17 13:35:00,127.65,127.65,127.56,127.6,9481.0,118.0365,118.0365,117.9532,117.9902,9481.0
2019-07-17 13:40:00,127.59,127.66,127.56,127.57,9001.0,117.981,118.0457,117.9532,117.9625,9001.0
2019-07-17 13:45:00,127.58,127.58,127.49,127.53,15120.0,117.9717,117.9717,117.8885,117.9255,15120.0
2019-07-17 13:50:00,127.53,127.56,127.52,127.53,5293.0,117.9255,117.9532,117.9163,117.9255,5293.0
2019-07-17 13:55:00,127.55,127.64,127.53,127.63,4785.0,117.944,118.0272,117.9255,118.018,4785.0
2019-07-17 14:00:00,127.63,127.63,127.3,127.36,27991.0,118.018,118.018,117.7128,117.7683,27991.0
2019-07-17 14:05:00,127.35,127.39,127.27,127.28,16740.0,117.7591,117.796,117.6851,117.6943,16740.0
2019-07-17 14:10:00,127.28,127.31,127.17,127.18,13956.0,117.6943,117.7221,117.5926,117.6019,13956.0
2019-07-17 14:15:00,127.2,127.29,127.18,127.27,10813.0,117.6204,117.7036,117.6019,117.6851,10813.0
2019-07-17 14:20:00,127.28,127.32,127.22,127.26,14690.0,117.6943,117.7313,117.6388,117.6758,14690.0
2019-07-17 14:25:00,127.28,127.3,127.25,127.28,24087.0,117.6943,117.7128,117.6666,117.6943,24087.0
2019-07-17 14:30:00,127.28,127.37,127.27,127.37,15663.0,117.6943,117.7776,117.6851,117.7776,15663.0
2019-07-17 14:35:00,127.35,127.47,127.35,127.47,10225.0,117.7591,117.87,117.7591,117.87,10225.0
2019-07-17 14:40:00,127.47,127.51,127.36,127.38,19199.0,117.87,117.907,117.7683,117.7868,19199.0
2019-07-17 14:45:00,127.38,127.41,127.33,127.39,8741.0,117.7868,117.8145,117.7406,117.796,8741.0
2019-07-17 14:50:00,127.4,127.4,127.31,127.36,9096.0,117.8053,117.8053,117.7221,117.7683,9096.0
2019-07-17 14:55:00,127.37,127.41,127.33,127.37,14790.0,117.7776,117.8145,117.7406,117.7776,14790.0
2019-07-17 15:00:00,127.38,127.38,127.17,127.17,17831.0,117.7868,117.7868,117.5926,117.5926,17831.0
2019-07-17 15:05:00,127.18,127.3,127.14,127.29,19726.0,117.6019,117.7128,117.5649,117.7036,19726.0
2019-07-17 15:10:00,127.28,127.34,127.27,127.33,14385.0,117.6943,117.7498,117.6851,117.7406,14385.0
2019-07-17 15:15:00,127.33,127.35,127.25,127.27,27891.0,117.7406,117.7591,117.6666,117.6851,27891.0
2019-07-17 15:20:00,127.27,127.28,127.07,127.15,25015.0,117.6851,117.6943,117.5001,117.5741,25015.0
2019-07-17 15:25:00,127.17,127.24,127.11,127.14,18950.0,117.5926,117.6573,117.5371,117.5649,18950.0
2019-07-17 15:30:00,127.14,127.36,127.13,127.36,24643.0,117.5649,117.7683,117.5556,117.7683,24643.0
2019-07-17 15:35:00,127.35,127.4,127.31,127.36,30766.0,117.7591,117.8053,117.7221,117.7683,30766.0
2019-07-17 15:40:00,127.36,127.37,127.26,127.28,40768.0,117.7683,117.7776,117.6758,117.6943,40768.0
2019-07-17 15:45:00,127.29,127.32,127.2,127.3,53118.0,117.7036,117.7313,117.6204,117.7128,53118.0
2019-07-17 15:50:00,127.3,127.38,127.27,127.29,41611.0,117.7128,117.7868,117.6851,117.7036,41611.0
2019-07-17 15:55:00,127.28,127.3,127.01,127.05,102250.0,117.6943,117.7128,117.4447,117.4817,102250.0
2019-07-18 09:30:00,126.69,127.11,126.66,127.06,40722.0,117.1488,117.5371,117.121,117.4909,40722.0
2019-07-18 09:35:00,127.14,127.38,127.13,127.38,15885.0,117.5649,117.7868,117.5556,117.7868,15885.0
2019-07-18 09:40:00,127.37,127.56,127.36,127.48,29402.0,117.7776,117.9532,117.7683,117.8793,29402.0
2019-07-18 09:45:00,127.52,127.52,127.35,127.4,17889.0,117.9163,117.9163,117.7591,117.8053,17889.0
2019-07-18 09:50:00,127.4,127.41,127.26,127.38,12520.0,117.8053,117.8145,117.6758,117.7868,12520.0
2019-07-18 09:55:00,127.4,127.43,127.32,127.42,17233.0,117.8053,117.833,117.7313,117.8238,17233.0
2019-07-18 10:00:00,127.42,127.5,127.4,127.46,21977.0,117.8238,117.8978,117.8053,117.8608,21977.0
2019-07-18 10:05:00,127.44,127.77,127.4,127.75,67302.0,117.8423,118.1474,117.8053,118.1289,67302.0
2019-07-18 10:10:00,127.75,127.8,127.61,127.79,16736.0,118.1289,118.1752,117.9995,118.1659,16736.0
2019-07-18 10:15:00,127.8,127.81,127.7,127.8,20904.0,118.1752,118.1844,118.0827,118.1752,20904.0
2019-07-18 10:20:00,127.8,127.92,127.76,127.82,24564.0,118.1752,118.2861,118.1382,118.1937,24564.0
2019-07-18 10:25:00,127.8,127.88,127.71,127.83,28034.0,118.1752,118.2491,118.0919,118.2029,28034.0
2019-07-18 10:30:00,127.85,128.03,127.84,127.91,49900.0,118.2214,118.3878,118.2122,118.2769,49900.0
2019-07-18 10:35:00,127.89,127.9,127.79,127.83,19180.0,118.2584,118.2676,118.1659,118.2029,19180.0
2019-07-18 10:40:00,127.83,127.97,127.83,127.94,12651.0,118.2029,118.3324,118.2029,118.3046,12651.0
2019-07-18 10:45:00,127.95,128.1,127.93,127.99,14630.0,118.3139,118.4526,118.2954,118.3509,14630.0
2019-07-18 10:50:00,127.99,128.0,127.8,127.8,12928.0,118.3509,118.3601,118.1752,118.1752,12928.0
2019-07-18 10:55:00,127.79,127.79,127.68,127.77,14759.0,118.1659,118.1659,118.0642,118.1474,14759.0
2019-07-18 11:00:00,127.77,127.82,127.69,127.69,12783.0,118.1474,118.1937,118.0735,118.0735,12783.0
2019-07-18 11:05:00,127.69,127.76,127.64,127.7,14550.0,118.0735,118.1382,118.0272,118.0827,14550.0
2019-07-18 11:10:00,127.72,127.81,127.7,127.75,17970.0,118.1012,118.1844,118.0827,118.1289,17970.0
2019-07-18 11:15:00,127.76,127.84,127.7,127.73,13368.0,118.1382,118.2122,118.0827,118.1104,13368.0
2019-07-18 11:20:00,127.73,127.77,127.6,127.73,24193.0,118.1104,118.1474,117.9902,118.1104,24193.0
2019-07-18 11:25:00,127.74,127.8,127.73,127.76,16915.0,118.1197,118.1752,118.1104,118.1382,16915.0
2019-07-18 11:30:00,127.74,127.76,127.62,127.63,18862.0,118.1197,118.1382,118.0087,118.018,18862.0
2019-07-18 11:35:00,127.63,127.7,127.51,127.55,50753.0,118.018,118.0827,117.907,117.944,50753.0
2019-07-18 11:40:00,127.54,127.65,127.49,127.61,23951.0,117.9347,118.0365,117.8885,117.9995,23951.0
2019-07-18 11:45:00,127.62,127.73,127.62,127.68,15092.0,118.0087,118.1104,118.0087,118.0642,15092.0
2019-07-18 11:50:00,127.67,127.74,127.65,127.71,12005.0,118.055,118.1197,118.0365,118.0919,12005.0
2019-07-18 11:55:00,127.71,127.79,127.66,127.79,10746.0,118.0919,118.1659,118.0457,118.1659,10746.0
2019-07-18 12:00:00,127.8,127.87,127.78,127.82,17671.0,118.1752,118.2399,118.1567,118.1937,17671.0
2019-07-18 12:05:00,127.83,128.03,127.83,128.02,11420.0,118.2029,118.3878,118.2029,118.3786,11420.0
2019-07-18 12:10:00,128.03,128.1,127.97,128.04,15717.0,118.3878,118.4526,118.3324,118.3971,15717.0
2019-07-18 12:15:00,128.05,128.07,128.01,128.06,7900.0,118.4063,118.4248,118.3694,118.4156,7900.0
2019-07-18 12:20:00,128.06,128.07,127.95,128.06,25854.0,118.4156,118.4248,118.3139,118.4156,25854.0
2019-07-18 12:25:00,128.06,128.09,128.02,128.05,9375.0,118.4156,118.4433,118.3786,118.4063,9375.0
2019-07-18 12:30:00,128.08,128.09,128.03,128.07,13468.0,118.4341,118.4433,118.3878,118.4248,13468.0
2019-07-18 12:35:00,128.06,128.09,127.97,128.02,40108.0,118.4156,118.4433,118.3324,118.3786,40108.0
2019-07-18 12:40:00,128.03,128.27,128.03,128.27,23943.0,118.3878,118.6098,118.3878,118.6098,23943.0
2019-07-18 12:45:00,128.25,128.29,128.17,128.19,16286.0,118.5913,118.6283,118.5173,118.5358,16286.0
2019-07-18 12:50:00,128.19,128.21,128.1,128.15,18837.0,118.5358,118.5543,118.4526,118.4988,18837.0
2019-07-18 12:55:00,128.14,128.15,128.06,128.09,14646.0,118.4896,118.4988,118.4156,118.4433,14646.0
2019-07-18 13:00:00,128.08,128.28,128.07,128.27,21191.0,118.4341,118.619,118.4248,118.6098,21191.0
2019-07-18 13:05:00,128.26,128.28,128.22,128.26,13825.0,118.6005,118.619,118.5635,118.6005,13825.0
2019-07-18 13:10:00,128.27,128.44,128.27,128.43,15879.0,118.6098,118.767,118.6098,118.7577,15879.0
2019-07-18 13:15:00,128.44,128.45,128.37,128.41,18630.0,118.767,118.7762,118.7022,118.7392,18630.0
2019-07-18 13:20:00,128.43,128.58,128.42,128.48,31192.0,118.7577,118.8964,118.7485,118.804,31192.0
2019-07-18 13:25:00,128.47,128.51,128.37,128.38,28549.0,118.7947,118.8317,118.7022,118.7115,28549.0
2019-07-18 13:30:00,128.37,128.49,128.37,128.46,14641.0,118.7022,118.8132,118.7022,118.7855,14641.0
2019-07-18 13:35:00,128.47,128.57,128.47,128.54,16438.0,118.7947,118.8872,118.7947,118.8594,16438.0
2019-07-18 13:40:00,128.55,128.57,128.47,128.5,17038.0,118.8687,118.8872,118.7947,118.8224,17038.0
2019-07-18 13:45:00,128.5,128.52,128.33,128.34,25505.0,118.8224,118.8409,118.6653,118.6745,25505.0
2019-07-18 13:50:00,128.35,128.4,128.33,128.4,13226.0,118.6837,118.73,118.6653,118.73,13226.0
2019-07-18 13:55:00,128.4,128.52,128.39,128.52,17801.0,118.73,118.8409,118.7207,118.8409,17801.0
2019-07-18 14:00:00,128.51,128.63,128.51,128.6,16639.0,118.8317,118.9427,118.8317,118.9149,16639.0
2019-07-18 14:05:00,128.6,128.65,128.59,128.62,14684.0,118.9149,118.9612,118.9057,118.9334,14684.0
2019-07-18 14:10:00,128.63,128.7,128.62,128.65,21409.0,118.9427,119.0074,118.9334,118.9612,21409.0
2019-07-18 14:15:00,128.65,128.81,128.61,128.77,17772.0,118.9612,119.1091,118.9242,119.0721,17772.0
2019-07-18 14:20:00,128.79,128.97,128.76,128.95,48979.0,119.0906,119.2571,119.0629,119.2386,48979.0
2019-07-18 14:25:00,128.96,128.97,128.84,128.93,22085.0,119.2478,119.2571,119.1368,119.2201,22085.0
2019-07-18 14:30:00,128.93,128.94,128.85,128.93,22563.0,119.2201,119.2293,119.1461,119.2201,22563.0
2019-07-18 14:35:00,128.93,128.99,128.89,128.91,18870.0,119.2201,119.2755,119.1831,119.2016,18870.0
2019-07-18 14:40:00,128.92,128.99,128.85,128.97,25327.0,119.2108,119.2755,119.1461,119.2571,25327.0
2019-07-18 14:45:00,128.97,129.05,128.91,128.93,22840.0,119.2571,119.331,119.2016,119.2201,22840.0
2019-07-18 14:50:00,128.92,128.95,128.84,128.85,21543.0,119.2108,119.2386,119.1368,119.1461,21543.0
2019-07-18 14:55:00,128.86,129.0,128.85,128.99,26743.0,119.1553,119.2848,119.1461,119.2755,26743.0
2019-07-18 15:00:00,128.98,129.09,128.94,129.05,35344.0,119.2663,119.368,119.2293,119.331,35344.0
2019-07-18 15:05:00,129.06,129.07,128.97,129.0,19465.0,119.3403,119.3495,119.2571,119.2848,19465.0
2019-07-18 15:10:00,129.0,129.0,128.83,128.83,57764.0,119.2848,119.2848,119.1276,119.1276,57764.0
2019-07-18 15:15:00,128.83,128.84,128.73,128.84,55271.0,119.1276,119.1368,119.0351,119.1368,55271.0
2019-07-18 15:20:00,128.83,128.87,128.73,128.74,31120.0,119.1276,119.1646,119.0351,119.0444,31120.0
2019-07-18 15:25:00,128.73,128.73,128.58,128.63,32700.0,119.0351,119.0351,118.8964,118.9427,32700.0
2019-07-18 15:30:00,128.62,128.64,128.5,128.52,83593.0,118.9334,118.9519,118.8224,118.8409,83593.0
2019-07-18 15:35:00,128.54,128.65,128.47,128.65,88837.0,118.8594,118.9612,118.7947,118.9612,88837.0
2019-07-18 15:40:00,128.64,128.78,128.64,128.74,64630.0,118.9519,119.0814,118.9519,119.0444,64630.0
2019-07-18 15:45:00,128.73,128.73,128.39,128.39,154451.0,119.0351,119.0351,118.7207,118.7207,154451.0
2019-07-18 15:50:00,128.38,128.54,128.34,128.47,119245.0,118.7115,118.8594,118.6745,118.7947,119245.0
2019-07-18 15:55:00,128.48,128.56,128.37,128.43,230460.0,118.804,118.8779,118.7022,118.7577,230460.0
2019-07-19 09:30:00,126.8,128.0,126.49,127.15,310044.0,117.2505,118.3601,116.9638,117.5741,310044.0
2019-07-19 09:35:00,127.21,127.44,126.24,126.57,162265.0,117.6296,117.8423,116.7327,117.0378,162265.0
2019-07-19 09:40:00,126.57,127.09,125.31,125.37,145226.0,117.0378,117.5186,115.8727,115.9282,145226.0
2019-07-19 09:45:00,125.37,125.51,124.51,124.76,174725.0,115.9282,116.0576,115.1329,115.3641,174725.0
2019-07-19 09:50:00,124.77,124.98,123.8,124.03,172218.0,115.3734,115.5675,114.4764,114.6891,172218.0
2019-07-19 09:55:00,124.03,125.71,124.02,125.68,413720.0,114.6891,116.2426,114.6798,116.2148,413720.0
2019-07-19 10:00:00,125.68,125.84,125.01,125.08,156469.0,116.2148,116.3628,115.5953,115.66,156469.0
2019-07-19 10:05:00,125.09,125.36,125.0,125.0,128368.0,115.6693,115.9189,115.586,115.586,128368.0
2019-07-19 10:10:00,125.03,125.59,125.03,125.54,72499.0,115.6138,116.1316,115.6138,116.0854,72499.0
2019-07-19 10:15:00,125.53,125.53,125.24,125.32,155289.0,116.0761,116.0761,115.808,115.8819,155289.0
2019-07-19 10:20:00,125.32,125.53,125.31,125.38,80902.0,115.8819,116.0761,115.8727,115.9374,80902.0
2019-07-19 10:25:00,125.35,125.4,124.73,125.02,219738.0,115.9097,115.9559,115.3364,115.6045,219738.0
2019-07-19 10:30:00,125.04,125.5,124.92,125.47,90163.0,115.623,116.0484,115.5121,116.0206,90163.0
2019-07-19 10:35:00,125.46,125.58,125.18,125.33,70634.0,116.0114,116.1224,115.7525,115.8912,70634.0
2019-07-19 10:40:00,125.34,125.58,125.32,125.38,116585.0,115.9004,116.1224,115.8819,115.9374,116585.0
2019-07-19 10:45:00,125.38,125.53,125.23,125.26,57510.0,115.9374,116.0761,115.7987,115.8265,57510.0
2019-07-19 10:50:00,125.24,125.28,124.96,125.12,80288.0,115.808,115.845,115.5491,115.697,80288.0
2019-07-19 10:55:00,125.1,125.39,125.08,125.18,61953.0,115.6785,115.9467,115.66,115.7525,61953.0
2019-07-19 11:00:00,125.17,125.48,125.14,125.4,49008.0,115.7432,116.0299,115.7155,115.9559,49008.0
2019-07-19 11:05:00,125.44,125.7,125.37,125.59,121686.0,115.9929,116.2333,115.9282,116.1316,121686.0
2019-07-19 11:10:00,125.56,125.57,125.3,125.47,47208.0,116.1039,116.1131,115.8634,116.0206,47208.0
2019-07-19 11:15:00,125.45,125.62,125.35,125.36,79075.0,116.0022,116.1593,115.9097,115.9189,79075.0
2019-07-19 11:20:00,125.37,125.51,125.23,125.47,47316.0,115.9282,116.0576,115.7987,116.0206,47316.0
2019-07-19 11:25:00,125.47,125.53,125.32,125.45,36614.0,116.0206,116.0761,115.8819,116.0022,36614.0
2019-07-19 11:30:00,125.48,125.5,125.42,125.46,29958.0,116.0299,116.0484,115.9744,116.0114,29958.0
2019-07-19 11:35:00,125.47,125.68,125.43,125.5,82211.0,116.0206,116.2148,115.9837,116.0484,82211.0
2019-07-19 11:40:00,125.5,125.5,125.2,125.36,39893.0,116.0484,116.0484,115.771,115.9189,39893.0
2019-07-19 11:45:00,125.37,125.37,125.03,125.11,46789.0,115.9282,115.9282,115.6138,115.6878,46789.0
2019-07-19 11:50:00,125.11,125.14,124.98,125.0,50813.0,115.6878,115.7155,115.5675,115.586,50813.0
2019-07-19 11:55:00,124.98,125.24,124.89,125.07,62119.0,115.5675,115.808,115.4843,115.6508,62119.0
2019-07-19 12:00:00,125.08,125.36,125.07,125.27,35420.0,115.66,115.9189,115.6508,115.8357,35420.0
2019-07-19 12:05:00,125.28,125.47,125.28,125.41,27194.0,115.845,116.0206,115.845,115.9652,27194.0
2019-07-19 12:10:00,125.4,125.5,125.33,125.36,23401.0,115.9559,116.0484,115.8912,115.9189,23401.0
2019-07-19 12:15:00,125.37,125.42,125.27,125.34,22817.0,115.9282,115.9744,115.8357,115.9004,22817.0
2019-07-19 12:20:00,125.34,125.51,125.34,125.41,37828.0,115.9004,116.0576,115.9004,115.9652,37828.0
2019-07-19 12:25:00,125.42,125.51,125.4,125.48,29447.0,115.9744,116.0576,115.9559,116.0299,29447.0
2019-07-19 12:30:00,125.48,125.56,125.43,125.43,28937.0,116.0299,116.1039,115.9837,115.9837,28937.0
2019-07-19 12:35:00,125.43,125.59,125.39,125.44,41394.0,115.9837,116.1316,115.9467,115.9929,41394.0
2019-07-19 12:40:00,125.46,125.52,125.45,125.45,25146.0,116.0114,116.0669,116.0022,116.0022,25146.0
2019-07-19 12:45:00,125.45,125.47,125.27,125.29,25648.0,116.0022,116.0206,115.8357,115.8542,25648.0
2019-07-19 12:50:00,125.28,125.32,125.2,125.28,21526.0,115.845,115.8819,115.771,115.845,21526.0
2019-07-19 12:55:00,125.29,125.3,125.22,125.24,21836.0,115.8542,115.8634,115.7895,115.808,21836.0
2019-07-19 13:00:00,125.25,125.25,125.09,125.1,43749.0,115.8172,115.8172,115.6693,115.6785,43749.0
2019-07-19 13:05:00,125.1,125.18,125.06,125.13,20117.0,115.6785,115.7525,115.6415,115.7063,20117.0
2019-07-19 13:10:00,125.13,125.13,125.06,125.09,28286.0,115.7063,115.7063,115.6415,115.6693,28286.0
2019-07-19 13:15:00,125.09,125.09,124.89,124.9,37281.0,115.6693,115.6693,115.4843,115.4936,37281.0
2019-07-19 13:20:00,124.89,125.03,124.88,124.97,30438.0,115.4843,115.6138,115.4751,115.5583,30438.0
2019-07-19 13:25:00,124.98,125.11,124.98,125.04,21570.0,115.5675,115.6878,115.5675,115.623,21570.0
2019-07-19 13:30:00,125.03,125.11,124.97,125.07,49789.0,115.6138,115.6878,115.5583,115.6508,49789.0
2019-07-19 13:35:00,125.06,125.1,124.91,124.98,32515.0,115.6415,115.6785,115.5028,115.5675,32515.0
2019-07-19 13:40:00,124.97,125.26,124.95,125.26,38661.0,115.5583,115.8265,115.5398,115.8265,38661.0
2019-07-19 13:45:00,125.26,125.26,125.11,125.11,30646.0,115.8265,115.8265,115.6878,115.6878,30646.0
2019-07-19 13:50:00,125.11,125.27,125.08,125.17,30773.0,115.6878,115.8357,115.66,115.7432,30773.0
2019-07-19 13:55:00,125.16,125.16,125.03,125.06,31283.0,115.734,115.734,115.6138,115.6415,31283.0
2019-07-19 14:00:00,125.09,125.23,125.08,125.14,19293.0,115.6693,115.7987,115.66,115.7155,19293.0
2019-07-19 14:05:00,125.15,125.15,124.96,124.96,28208.0,115.7247,115.7247,115.5491,115.5491,28208.0
2019-07-19 14:10:00,124.96,125.06,124.91,125.01,40025.0,115.5491,115.6415,115.5028,115.5953,40025.0
2019-07-19 14:15:00,125.02,125.08,124.87,124.91,45506.0,115.6045,115.66,115.4658,115.5028,45506.0
2019-07-19 14:20:00,124.92,125.08,124.92,125.04,35346.0,115.5121,115.66,115.5121,115.623,35346.0
2019-07-19 14:25:00,125.04,125.06,124.92,125.04,27147.0,115.623,115.6415,115.5121,115.623,27147.0
2019-07-19 14:30:00,125.06,125.17,125.04,125.06,30289.0,115.6415,115.7432,115.623,115.6415,30289.0
2019-07-19 14:35:00,125.08,125.12,125.06,125.1,37124.0,115.66,115.697,115.6415,115.6785,37124.0
2019-07-19 14:40:00,125.07,125.08,125.02,125.06,17201.0,115.6508,115.66,115.6045,115.6415,17201.0
2019-07-19 14:45:00,125.04,125.16,125.02,125.11,39618.0,115.623,115.734,115.6045,115.6878,39618.0
2019-07-19 14:50:00,125.12,125.21,125.09,125.15,45415.0,115.697,115.7802,115.6693,115.7247,45415.0
2019-07-19 14:55:00,125.14,125.19,125.02,125.12,39519.0,115.7155,115.7617,115.6045,115.697,39519.0
2019-07-19 15:00:00,125.13,125.21,125.05,125.07,50663.0,115.7063,115.7802,115.6323,115.6508,50663.0
2019-07-19 15:05:00,125.06,125.22,125.0,125.16,43758.0,115.6415,115.7895,115.586,115.734,43758.0
2019-07-19 15:10:00,125.16,125.18,125.03,125.13,35506.0,115.734,115.7525,115.6138,115.7063,35506.0
2019-07-19 15:15:00,125.12,125.18,124.93,124.98,65723.0,115.697,115.7525,115.5213,115.5675,65723.0
2019-07-19 15:20:00,124.98,125.09,124.84,125.06,44011.0,115.5675,115.6693,115.4381,115.6415,44011.0
2019-07-19 15:25:00,125.06,125.13,125.01,125.13,37937.0,115.6415,115.7063,115.5953,115.7063,37937.0
2019-07-19 15:30:00,125.13,125.28,125.11,125.18,73022.0,115.7063,115.845,115.6878,115.7525,73022.0
2019-07-19 15:35:00,125.17,125.26,125.12,125.2,63252.0,115.7432,115.8265,115.697,115.771,63252.0
2019-07-19 15:40:00,125.21,125.22,125.15,125.19,87261.0,115.7802,115.7895,115.7247,115.7617,87261.0
2019-07-19 15:45:00,125.2,125.2,125.01,125.07,151124.0,115.771,115.771,115.5953,115.6508,151124.0
2019-07-19 15:50:00,125.07,125.13,125.03,125.13,87270.0,115.6508,115.7063,115.6138,115.7063,87270.0
2019-07-19 15:55:00,125.13,125.18,124.78,124.82,292859.0,115.7063,115.7525,115.3826,115.4196,292859.0
2019-07-22 09:30:00,124.75,125.14,124.7,124.89,102628.0,115.3549,115.7155,115.3086,115.4843,102628.0
2019-07-22 09:35:00,124.93,125.2,124.93,125.06,93829.0,115.5213,115.771,115.5213,115.6415,93829.0
2019-07-22 09:40:00,125.06,125.23,124.99,125.06,41881.0,115.6415,115.7987,115.5768,115.6415,41881.0
2019-07-22 09:45:00,125.09,125.21,125.01,125.02,53352.0,115.6693,115.7802,115.5953,115.6045,53352.0
2019-07-22 09:50:00,125.04,125.16,124.95,125.14,56204.0,115.623,115.734,115.5398,115.7155,56204.0
2019-07-22 09:55:00,125.15,125.17,125.04,125.04,68246.0,115.7247,115.7432,115.623,115.623,68246.0
2019-07-22 10:00:00,125.06,125.2,125.04,125.1,166961.0,115.6415,115.771,115.623,115.6785,166961.0
2019-07-22 10:05:00,125.09,125.3,125.08,125.27,64937.0,115.6693,115.8634,115.66,115.8357,64937.0
2019-07-22 10:10:00,125.26,125.28,125.11,125.23,42847.0,115.8265,115.845,115.6878,115.7987,42847.0
2019-07-22 10:15:00,125.23,125.3,125.14,125.14,65425.0,115.7987,115.8634,115.7155,115.7155,65425.0
2019-07-22 10:20:00,125.12,125.17,124.99,125.01,62044.0,115.697,115.7432,115.5768,115.5953,62044.0
2019-07-22 10:25:00,125.02,125.27,124.97,125.23,59124.0,115.6045,115.8357,115.5583,115.7987,59124.0
2019-07-22 10:30:00,125.22,125.26,125.03,125.14,36663.0,115.7895,115.8265,115.6138,115.7155,36663.0
2019-07-22 10:35:00,125.14,125.29,125.13,125.25,45286.0,115.7155,115.8542,115.7063,115.8172,45286.0
2019-07-22 10:40:00,125.25,125.26,124.92,125.02,43601.0,115.8172,115.8265,115.5121,115.6045,43601.0
2019-07-22 10:45:00,125.02,125.09,124.94,125.01,43288.0,115.6045,115.6693,115.5306,115.5953,43288.0
2019-07-22 10:50:00,124.99,125.0,124.86,124.96,72860.0,115.5768,115.586,115.4566,115.5491,72860.0
2019-07-22 10:55:00,124.95,125.0,124.85,124.99,52816.0,115.5398,115.586,115.4473,115.5768,52816.0
2019-07-22 11:00:00,125.01,125.06,124.95,125.01,73039.0,115.5953,115.6415,115.5398,115.5953,73039.0
2019-07-22 11:05:00,125.01,125.19,124.99,125.17,27670.0,115.5953,115.7617,115.5768,115.7432,27670.0
2019-07-22 11:10:00,125.16,125.28,125.14,125.25,34133.0,115.734,115.845,115.7155,115.8172,34133.0
2019-07-22 11:15:00,125.25,125.26,125.17,125.25,23996.0,115.8172,115.8265,115.7432,115.8172,23996.0
2019-07-22 11:20:00,125.23,125.25,125.09,125.12,15060.0,115.7987,115.8172,115.6693,115.697,15060.0
2019-07-22 11:25:00,125.13,125.25,125.11,125.23,15258.0,115.7063,115.8172,115.6878,115.7987,15258.0
2019-07-22 11:30:00,125.24,125.28,125.06,125.1,16627.0,115.808,115.845,115.6415,115.6785,16627.0
2019-07-22 11:35:00,125.13,125.18,125.0,125.17,30997.0,115.7063,115.7525,115.586,115.7432,30997.0
2019-07-22 11:40:00,125.19,125.25,125.13,125.24,35185.0,115.7617,115.8172,115.7063,115.808,35185.0
2019-07-22 11:45:00,125.22,125.26,125.18,125.25,29317.0,115.7895,115.8265,115.7525,115.8172,29317.0
2019-07-22 11:50:00,125.24,125.27,125.22,125.25,26703.0,115.808,115.8357,115.7895,115.8172,26703.0
2019-07-22 11:55:00,125.25,125.26,125.18,125.24,32897.0,115.8172,115.8265,115.7525,115.808,32897.0
2019-07-22 12:00:00,125.25,125.25,125.13,125.2,48509.0,115.8172,115.8172,115.7063,115.771,48509.0
2019-07-22 12:05:00,125.2,125.24,125.13,125.2,35690.0,115.771,115.808,115.7063,115.771,35690.0
2019-07-22 12:10:00,125.21,125.45,125.16,125.43,147078.0,115.7802,116.0022,115.734,115.9837,147078.0
2019-07-22 12:15:00,125.43,125.48,125.36,125.45,156090.0,115.9837,116.0299,115.9189,116.0022,156090.0
2019-07-22 12:20:00,125.44,125.49,125.39,125.44,75881.0,115.9929,116.0391,115.9467,115.9929,75881.0
2019-07-22 12:25:00,125.43,125.47,125.35,125.42,90486.0,115.9837,116.0206,115.9097,115.9744,90486.0
2019-07-22 12:30:00,125.42,125.42,125.26,125.31,28908.0,115.9744,115.9744,115.8265,115.8727,28908.0
2019-07-22 12:35:00,125.31,125.4,125.28,125.33,20681.0,115.8727,115.9559,115.845,115.8912,20681.0
2019-07-22 12:40:00,125.33,125.4,125.32,125.4,15186.0,115.8912,115.9559,115.8819,115.9559,15186.0
2019-07-22 12:45:00,125.4,125.42,125.38,125.39,19644.0,115.9559,115.9744,115.9374,115.9467,19644.0
2019-07-22 12:50:00,125.4,125.43,125.36,125.36,17225.0,115.9559,115.9837,115.9189,115.9189,17225.0
2019-07-22 12:55:00,125.35,125.42,125.26,125.41,19486.0,115.9097,115.9744,115.8265,115.9652,19486.0
2019-07-22 13:00:00,125.42,125.43,125.25,125.28,16968.0,115.9744,115.9837,115.8172,115.845,16968.0
2019-07-22 13:05:00,125.27,125.31,125.19,125.23,15766.0,115.8357,115.8727,115.7617,115.7987,15766.0
2019-07-22 13:10:00,125.23,125.24,125.15,125.15,17406.0,115.7987,115.808,115.7247,115.7247,17406.0
2019-07-22 13:15:00,125.16,125.17,125.08,125.12,27339.0,115.734,115.7432,115.66,115.697,27339.0
2019-07-22 13:20:00,125.11,125.17,125.09,125.17,34066.0,115.6878,115.7432,115.6693,115.7432,34066.0
2019-07-22 13:25:00,125.18,125.35,125.16,125.33,25038.0,115.7525,115.9097,115.734,115.8912,25038.0
2019-07-22 13:30:00,125.32,125.34,125.19,125.25,18570.0,115.8819,115.9004,115.7617,115.8172,18570.0
2019-07-22 13:35:00,125.24,125.27,125.17,125.21,24698.0,115.808,115.8357,115.7432,115.7802,24698.0
2019-07-22 13:40:00,125.22,125.24,125.17,125.23,10283.0,115.7895,115.808,115.7432,115.7987,10283.0
2019-07-22 13:45:00,125.23,125.31,125.14,125.29,30028.0,115.7987,115.8727,115.7155,115.8542,30028.0
2019-07-22 13:50:00,125.27,125.32,125.25,125.31,12324.0,115.8357,115.8819,115.8172,115.8727,12324.0
2019-07-22 13:55:00,125.31,125.38,125.28,125.35,31205.0,115.8727,115.9374,115.845,115.9097,31205.0
2019-07-22 14:00:00,125.35,125.47,125.35,125.44,36341.0,115.9097,116.0206,115.9097,115.9929,36341.0
2019-07-22 14:05:00,125.46,125.46,125.34,125.37,21673.0,116.0114,116.0114,115.9004,115.9282,21673.0
2019-07-22 14:10:00,125.37,125.43,125.28,125.43,25239.0,115.9282,115.9837,115.845,115.9837,25239.0
2019-07-22 14:15:00,125.43,125.47,125.35,125.36,37641.0,115.9837,116.0206,115.9097,115.9189,37641.0
2019-07-22 14:20:00,125.35,125.6,125.34,125.54,149937.0,115.9097,116.1409,115.9004,116.0854,149937.0
2019-07-22 14:25:00,125.54,125.56,125.47,125.52,16087.0,116.0854,116.1039,116.0206,116.0669,16087.0
2019-07-22 14:30:00,125.52,125.59,125.47,125.53,23935.0,116.0669,116.1316,116.0206,116.0761,23935.0
2019-07-22 14:35:00,125.53,125.55,125.46,125.51,18054.0,116.0761,116.0946,116.0114,116.0576,18054.0
2019-07-22 14:40:00,125.51,125.6,125.49,125.54,31892.0,116.0576,116.1409,116.0391,116.0854,31892.0
2019-07-22 14:45:00,125.56,125.6,125.48,125.51,18002.0,116.1039,116.1409,116.0299,116.0576,18002.0
2019-07-22 14:50:00,125.52,125.53,125.46,125.48,16692.0,116.0669,116.0761,116.0114,116.0299,16692.0
2019-07-22 14:55:00,125.5,125.72,125.5,125.63,46011.0,116.0484,116.2518,116.0484,116.1686,46011.0
2019-07-22 15:00:00,125.65,125.91,125.65,125.87,39724.0,116.1871,116.4275,116.1871,116.3905,39724.0
2019-07-22 15:05:00,125.87,125.89,125.82,125.86,18553.0,116.3905,116.409,116.3443,116.3813,18553.0
2019-07-22 15:10:00,125.87,125.89,125.77,125.78,18795.0,116.3905,116.409,116.2981,116.3073,18795.0
2019-07-22 15:15:00,125.78,125.92,125.78,125.85,30557.0,116.3073,116.4368,116.3073,116.372,30557.0
2019-07-22 15:20:00,125.86,125.89,125.63,125.72,32226.0,116.3813,116.409,116.1686,116.2518,32226.0
2019-07-22 15:25:00,125.72,125.8,125.68,125.78,29318.0,116.2518,116.3258,116.2148,116.3073,29318.0
2019-07-22 15:30:00,125.78,125.81,125.62,125.71,110500.0,116.3073,116.335,116.1593,116.2426,110500.0
2019-07-22 15:35:00,125.72,125.77,125.64,125.67,69902.0,116.2518,116.2981,116.1778,116.2056,69902.0
2019-07-22 15:40:00,125.66,125.69,125.57,125.61,88271.0,116.1963,116.2241,116.1131,116.1501,88271.0
2019-07-22 15:45:00,125.61,125.86,125.57,125.76,114219.0,116.1501,116.3813,116.1131,116.2888,114219.0
2019-07-22 15:50:00,125.77,125.92,125.72,125.87,84088.0,116.2981,116.4368,116.2518,116.3905,84088.0
2019-07-22 15:55:00,125.88,126.01,125.85,126.0,229369.0,116.3998,116.52,116.372,116.5107,229369.0
2019-07-23 09:30:00,126.38,126.76,126.36,126.72,47120.0,116.8621,117.2135,116.8436,117.1765,47120.0
2019-07-23 09:35:00,126.7,126.83,126.38,126.5,45943.0,117.158,117.2782,116.8621,116.9731,45943.0
2019-07-23 09:40:00,126.55,126.98,126.42,126.98,66701.0,117.0193,117.4169,116.8991,117.4169,66701.0
2019-07-23 09:45:00,126.96,127.14,126.96,127.14,44891.0,117.3984,117.5649,117.3984,117.5649,44891.0
2019-07-23 09:50:00,127.14,127.19,127.01,127.16,31215.0,117.5649,117.6111,117.4447,117.5834,31215.0
2019-07-23 09:55:00,127.15,127.36,127.11,127.36,31678.0,117.5741,117.7683,117.5371,117.7683,31678.0
2019-07-23 10:00:00,127.35,127.47,127.14,127.23,45456.0,117.7591,117.87,117.5649,117.6481,45456.0
2019-07-23 10:05:00,127.22,127.46,127.22,127.36,29710.0,117.6388,117.8608,117.6388,117.7683,29710.0
2019-07-23 10:10:00,127.36,127.45,127.27,127.43,27976.0,117.7683,117.8515,117.6851,117.833,27976.0
2019-07-23 10:15:00,127.41,127.75,127.41,127.66,49913.0,117.8145,118.1289,117.8145,118.0457,49913.0
2019-07-23 10:20:00,127.65,127.66,127.51,127.62,16650.0,118.0365,118.0457,117.907,118.0087,16650.0
2019-07-23 10:25:00,127.63,127.82,127.62,127.81,29486.0,118.018,118.1937,118.0087,118.1844,29486.0
2019-07-23 10:30:00,127.82,128.18,127.75,128.18,54549.0,118.1937,118.5265,118.1289,118.5265,54549.0
2019-07-23 10:35:00,128.16,128.59,128.15,128.44,153035.0,118.5081,118.9057,118.4988,118.767,153035.0
2019-07-23 10:40:00,128.44,128.5,128.3,128.31,33825.0,118.767,118.8224,118.6375,118.6468,33825.0
2019-07-23 10:45:00,128.31,128.35,128.13,128.25,33430.0,118.6468,118.6837,118.4803,118.5913,33430.0
2019-07-23 10:50:00,128.27,128.31,128.2,128.23,12421.0,118.6098,118.6468,118.545,118.5728,12421.0
2019-07-23 10:55:00,128.23,128.37,128.16,128.25,66895.0,118.5728,118.7022,118.5081,118.5913,66895.0
2019-07-23 11:00:00,128.24,128.34,128.06,128.11,30135.0,118.582,118.6745,118.4156,118.4618,30135.0
2019-07-23 11:05:00,128.11,128.12,127.94,128.0,40527.0,118.4618,118.4711,118.3046,118.3601,40527.0
2019-07-23 11:10:00,128.0,128.13,127.9,127.93,82902.0,118.3601,118.4803,118.2676,118.2954,82902.0
2019-07-23 11:15:00,127.94,128.0,127.8,127.84,22819.0,118.3046,118.3601,118.1752,118.2122,22819.0
2019-07-23 11:20:00,127.83,127.96,127.75,127.89,73136.0,118.2029,118.3231,118.1289,118.2584,73136.0
2019-07-23 11:25:00,127.88,127.88,127.71,127.76,12089.0,118.2491,118.2491,118.0919,118.1382,12089.0
2019-07-23 11:30:00,127.75,127.87,127.73,127.83,23475.0,118.1289,118.2399,118.1104,118.2029,23475.0
2019-07-23 11:35:00,127.83,127.91,127.74,127.81,14680.0,118.2029,118.2769,118.1197,118.1844,14680.0
2019-07-23 11:40:00,127.81,127.83,127.67,127.7,12363.0,118.1844,118.2029,118.055,118.0827,12363.0
2019-07-23 11:45:00,127.7,127.81,127.57,127.81,116268.0,118.0827,118.1844,117.9625,118.1844,116268.0
2019-07-23 11:50:00,127.8,127.97,127.8,127.95,18628.0,118.1752,118.3324,118.1752,118.3139,18628.0
2019-07-23 11:55:00,127.95,128.04,127.84,127.97,14688.0,118.3139,118.3971,118.2122,118.3324,14688.0
2019-07-23 12:00:00,127.97,128.04,127.87,127.93,20269.0,118.3324,118.3971,118.2399,118.2954,20269.0
2019-07-23 12:05:00,127.93,128.0,127.8,127.95,33328.0,118.2954,118.3601,118.1752,118.3139,33328.0
2019-07-23 12:10:00,127.93,128.04,127.9,128.04,53611.0,118.2954,118.3971,118.2676,118.3971,53611.0
2019-07-23 12:15:00,128.05,128.21,128.05,128.2,14116.0,118.4063,118.5543,118.4063,118.545,14116.0
2019-07-23 12:20:00,128.2,128.27,128.15,128.2,14095.0,118.545,118.6098,118.4988,118.545,14095.0
2019-07-23 12:25:00,128.19,128.19,128.07,128.09,8794.0,118.5358,118.5358,118.4248,118.4433,8794.0
2019-07-23 12:30:00,128.09,128.2,128.04,128.19,23209.0,118.4433,118.545,118.3971,118.5358,23209.0
2019-07-23 12:35:00,128.19,128.23,128.16,128.21,9639.0,118.5358,118.5728,118.5081,118.5543,9639.0
2019-07-23 12:40:00,128.22,128.25,128.19,128.25,20042.0,118.5635,118.5913,118.5358,118.5913,20042.0
2019-07-23 12:45:00,128.24,128.26,128.18,128.18,20238.0,118.582,118.6005,118.5265,118.5265,20238.0
2019-07-23 12:50:00,128.19,128.19,128.13,128.18,15581.0,118.5358,118.5358,118.4803,118.5265,15581.0
2019-07-23 12:55:00,128.2,128.33,128.18,128.28,13761.0,118.545,118.6653,118.5265,118.619,13761.0
2019-07-23 13:00:00,128.29,128.29,128.19,128.25,9127.0,118.6283,118.6283,118.5358,118.5913,9127.0
2019-07-23 13:05:00,128.25,128.29,128.2,128.25,17364.0,118.5913,118.6283,118.545,118.5913,17364.0
2019-07-23 13:10:00,128.25,128.31,128.24,128.31,14955.0,118.5913,118.6468,118.582,118.6468,14955.0
2019-07-23 13:15:00,128.31,128.44,128.28,128.36,133488.0,118.6468,118.767,118.619,118.693,133488.0
2019-07-23 13:20:00,128.36,128.36,128.27,128.33,16537.0,118.693,118.693,118.6098,118.6653,16537.0
2019-07-23 13:25:00,128.34,128.37,128.29,128.32,13341.0,118.6745,118.7022,118.6283,118.656,13341.0
2019-07-23 13:30:00,128.33,128.42,128.33,128.37,16612.0,118.6653,118.7485,118.6653,118.7022,16612.0
2019-07-23 13:35:00,128.39,128.5,128.38,128.46,58910.0,118.7207,118.8224,118.7115,118.7855,58910.0
2019-07-23 13:40:00,128.46,128.87,128.46,128.78,45874.0,118.7855,119.1646,118.7855,119.0814,45874.0
2019-07-23 13:45:00,128.8,128.82,128.69,128.73,34549.0,119.0999,119.1184,118.9981,119.0351,34549.0
2019-07-23 13:50:00,128.74,128.77,128.62,128.68,11918.0,119.0444,119.0721,118.9334,118.9889,11918.0
2019-07-23 13:55:00,128.68,128.84,128.68,128.81,81632.0,118.9889,119.1368,118.9889,119.1091,81632.0
2019-07-23 14:00:00,128.8,128.88,128.69,128.69,41399.0,119.0999,119.1738,118.9981,118.9981,41399.0
2019-07-23 14:05:00,128.67,128.76,128.67,128.73,12504.0,118.9796,119.0629,118.9796,119.0351,12504.0
2019-07-23 14:10:00,128.73,128.75,128.65,128.67,15552.0,119.0351,119.0536,118.9612,118.9796,15552.0
2019-07-23 14:15:00,128.69,128.72,128.66,128.7,7203.0,118.9981,119.0259,118.9704,119.0074,7203.0
2019-07-23 14:20:00,128.71,128.74,128.69,128.72,9663.0,119.0166,119.0444,118.9981,119.0259,9663.0
2019-07-23 14:25:00,128.71,128.74,128.66,128.71,8554.0,119.0166,119.0444,118.9704,119.0166,8554.0
2019-07-23 14:30:00,128.72,128.76,128.71,128.76,14472.0,119.0259,119.0629,119.0166,119.0629,14472.0
2019-07-23 14:35:00,128.77,128.78,128.73,128.74,11210.0,119.0721,119.0814,119.0351,119.0444,11210.0
2019-07-23 14:40:00,128.74,128.81,128.71,128.79,19462.0,119.0444,119.1091,119.0166,119.0906,19462.0
2019-07-23 14:45:00,128.78,128.79,128.71,128.75,11480.0,119.0814,119.0906,119.0166,119.0536,11480.0
2019-07-23 14:50:00,128.75,128.77,128.69,128.75,19842.0,119.0536,119.0721,118.9981,119.0536,19842.0
2019-07-23 14:55:00,128.76,128.85,128.76,128.81,10010.0,119.0629,119.1461,119.0629,119.1091,10010.0
2019-07-23 15:00:00,128.81,128.82,128.69,128.77,15076.0,119.1091,119.1184,118.9981,119.0721,15076.0
2019-07-23 15:05:00,128.77,128.78,128.66,128.76,29625.0,119.0721,119.0814,118.9704,119.0629,29625.0
2019-07-23 15:10:00,128.76,128.76,128.72,128.73,14721.0,119.0629,119.0629,119.0259,119.0351,14721.0
2019-07-23 15:15:00,128.73,128.77,128.68,128.76,25814.0,119.0351,119.0721,118.9889,119.0629,25814.0
2019-07-23 15:20:00,128.77,128.92,128.76,128.86,34422.0,119.0721,119.2108,119.0629,119.1553,34422.0
2019-07-23 15:25:00,128.87,128.88,128.81,128.84,19623.0,119.1646,119.1738,119.1091,119.1368,19623.0
2019-07-23 15:30:00,128.84,128.98,128.84,128.97,65810.0,119.1368,119.2663,119.1368,119.2571,65810.0
2019-07-23 15:35:00,128.97,128.97,128.67,128.68,111656.0,119.2571,119.2571,118.9796,118.9889,111656.0
2019-07-23 15:40:00,128.68,128.7,128.53,128.57,62221.0,118.9889,119.0074,118.8502,118.8872,62221.0
2019-07-23 15:45:00,128.58,128.62,128.46,128.53,70148.0,118.8964,118.9334,118.7855,118.8502,70148.0
2019-07-23 15:50:00,128.52,128.58,128.37,128.39,136953.0,118.8409,118.8964,118.7022,118.7207,136953.0
2019-07-23 15:55:00,128.39,128.42,128.19,128.21,232736.0,118.7207,118.7485,118.5358,118.5543,232736.0
2019-07-24 09:30:00,127.71,128.22,127.55,128.14,57995.0,118.0919,118.5635,117.944,118.4896,57995.0
2019-07-24 09:35:00,128.13,128.14,127.75,127.81,18440.0,118.4803,118.4896,118.1289,118.1844,18440.0
2019-07-24 09:40:00,127.8,127.94,127.7,127.71,16312.0,118.1752,118.3046,118.0827,118.0919,16312.0
2019-07-24 09:45:00,127.71,127.77,127.62,127.71,26498.0,118.0919,118.1474,118.0087,118.0919,26498.0
2019-07-24 09:50:00,127.72,128.07,127.7,127.93,50250.0,118.1012,118.4248,118.0827,118.2954,50250.0
2019-07-24 09:55:00,127.88,127.94,127.67,127.71,27575.0,118.2491,118.3046,118.055,118.0919,27575.0
2019-07-24 10:00:00,127.72,127.88,127.67,127.68,41124.0,118.1012,118.2491,118.055,118.0642,41124.0
2019-07-24 10:05:00,127.69,127.79,127.53,127.53,74925.0,118.0735,118.1659,117.9255,117.9255,74925.0
2019-07-24 10:10:00,127.53,127.8,127.45,127.63,67476.0,117.9255,118.1752,117.8515,118.018,67476.0
2019-07-24 10:15:00,127.63,127.64,127.08,127.17,85374.0,118.018,118.0272,117.5094,117.5926,85374.0
2019-07-24 10:20:00,127.17,127.17,126.91,127.1,88975.0,117.5926,117.5926,117.3522,117.5279,88975.0
2019-07-24 10:25:00,127.09,127.22,126.86,126.88,41260.0,117.5186,117.6388,117.306,117.3245,41260.0
2019-07-24 10:30:00,126.88,127.13,126.79,127.13,37770.0,117.3245,117.5556,117.2412,117.5556,37770.0
2019-07-24 10:35:00,127.14,127.24,127.13,127.15,32428.0,117.5649,117.6573,117.5556,117.5741,32428.0
2019-07-24 10:40:00,127.17,127.22,127.08,127.09,30308.0,117.5926,117.6388,117.5094,117.5186,30308.0
2019-07-24 10:45:00,127.09,127.3,127.03,127.18,129375.0,117.5186,117.7128,117.4632,117.6019,129375.0
2019-07-24 10:50:00,127.18,127.26,127.14,127.23,55468.0,117.6019,117.6758,117.5649,117.6481,55468.0
2019-07-24 10:55:00,127.24,127.39,127.08,127.08,39071.0,117.6573,117.796,117.5094,117.5094,39071.0
2019-07-24 11:00:00,127.08,127.1,126.93,127.1,27693.0,117.5094,117.5279,117.3707,117.5279,27693.0
2019-07-24 11:05:00,127.1,127.3,127.06,127.29,26599.0,117.5279,117.7128,117.4909,117.7036,26599.0
2019-07-24 11:10:00,127.32,127.44,127.31,127.39,19429.0,117.7313,117.8423,117.7221,117.796,19429.0
2019-07-24 11:15:00,127.38,127.46,127.34,127.43,18854.0,117.7868,117.8608,117.7498,117.833,18854.0
2019-07-24 11:20:00,127.42,127.43,127.3,127.42,49272.0,117.8238,117.833,117.7128,117.8238,49272.0
2019-07-24 11:25:00,127.42,127.43,127.36,127.4,14303.0,117.8238,117.833,117.7683,117.8053,14303.0
2019-07-24 11:30:00,127.4,127.43,127.31,127.32,20354.0,117.8053,117.833,117.7221,117.7313,20354.0
2019-07-24 11:35:00,127.32,127.44,127.27,127.4,36258.0,117.7313,117.8423,117.6851,117.8053,36258.0
2019-07-24 11:40:00,127.4,127.4,127.34,127.35,13683.0,117.8053,117.8053,117.7498,117.7591,13683.0
2019-07-24 11:45:00,127.35,127.42,127.33,127.35,20019.0,117.7591,117.8238,117.7406,117.7591,20019.0
2019-07-24 11:50:00,127.35,127.35,127.12,127.2,23076.0,117.7591,117.7591,117.5464,117.6204,23076.0
2019-07-24 11:55:00,127.2,127.4,127.19,127.4,7933.0,117.6204,117.8053,117.6111,117.8053,7933.0
2019-07-24 12:00:00,127.41,127.56,127.39,127.55,16391.0,117.8145,117.9532,117.796,117.944,16391.0
2019-07-24 12:05:00,127.55,127.56,127.47,127.54,19989.0,117.944,117.9532,117.87,117.9347,19989.0
2019-07-24 12:10:00,127.56,127.68,127.55,127.6,17005.0,117.9532,118.0642,117.944,117.9902,17005.0
2019-07-24 12:15:00,127.59,127.66,127.56,127.59,10036.0,117.981,118.0457,117.9532,117.981,10036.0
2019-07-24 12:20:00,127.6,127.67,127.57,127.62,13007.0,117.9902,118.055,117.9625,118.0087,13007.0
2019-07-24 12:25:00,127.62,127.64,127.58,127.59,8691.0,118.0087,118.0272,117.9717,117.981,8691.0
2019-07-24 12:30:00,127.58,127.7,127.56,127.68,15440.0,117.9717,118.0827,117.9532,118.0642,15440.0
2019-07-24 12:35:00,127.66,127.66,127.55,127.55,9326.0,118.0457,118.0457,117.944,117.944,9326.0
2019-07-24 12:40:00,127.55,127.55,127.47,127.51,10820.0,117.944,117.944,117.87,117.907,10820.0
2019-07-24 12:45:00,127.52,127.67,127.5,127.66,34753.0,117.9163,118.055,117.8978,118.0457,34753.0
2019-07-24 12:50:00,127.67,127.7,127.62,127.68,16407.0,118.055,118.0827,118.0087,118.0642,16407.0
2019-07-24 12:55:00,127.68,127.72,127.65,127.67,19146.0,118.0642,118.1012,118.0365,118.055,19146.0
2019-07-24 13:00:00,127.67,127.7,127.66,127.69,15932.0,118.055,118.0827,118.0457,118.0735,15932.0
2019-07-24 13:05:00,127.68,127.7,127.66,127.68,12204.0,118.0642,118.0827,118.0457,118.0642,12204.0
2019-07-24 13:10:00,127.68,127.71,127.67,127.68,9965.0,118.0642,118.0919,118.055,118.0642,9965.0
2019-07-24 13:15:00,127.68,127.7,127.62,127.63,15591.0,118.0642,118.0827,118.0087,118.018,15591.0
2019-07-24 13:20:00,127.64,127.69,127.63,127.67,14290.0,118.0272,118.0735,118.018,118.055,14290.0
2019-07-24 13:25:00,127.67,127.69,127.63,127.69,14848.0,118.055,118.0735,118.018,118.0735,14848.0
2019-07-24 13:30:00,127.69,127.71,127.62,127.64,10547.0,118.0735,118.0919,118.0087,118.0272,10547.0
2019-07-24 13:35:00,127.64,127.7,127.61,127.7,14931.0,118.0272,118.0827,117.9995,118.0827,14931.0
2019-07-24 13:40:00,127.7,127.7,127.64,127.66,8802.0,118.0827,118.0827,118.0272,118.0457,8802.0
2019-07-24 13:45:00,127.66,127.66,127.55,127.55,19505.0,118.0457,118.0457,117.944,117.944,19505.0
2019-07-24 13:50:00,127.57,127.58,127.47,127.47,11566.0,117.9625,117.9717,117.87,117.87,11566.0
2019-07-24 13:55:00,127.47,127.57,127.44,127.52,34917.0,117.87,117.9625,117.8423,117.9163,34917.0
2019-07-24 14:00:00,127.54,127.58,127.54,127.56,17749.0,117.9347,117.9717,117.9347,117.9532,17749.0
2019-07-24 14:05:00,127.56,127.57,127.51,127.56,13884.0,117.9532,117.9625,117.907,117.9532,13884.0
2019-07-24 14:10:00,127.56,127.57,127.54,127.56,14685.0,117.9532,117.9625,117.9347,117.9532,14685.0
2019-07-24 14:15:00,127.55,127.73,127.54,127.69,74931.0,117.944,118.1104,117.9347,118.0735,74931.0
2019-07-24 14:20:00,127.68,127.72,127.65,127.68,17086.0,118.0642,118.1012,118.0365,118.0642,17086.0
2019-07-24 14:25:00,127.67,127.74,127.67,127.74,9734.0,118.055,118.1197,118.055,118.1197,9734.0
2019-07-24 14:30:00,127.75,127.78,127.66,127.66,20266.0,118.1289,118.1567,118.0457,118.0457,20266.0
2019-07-24 14:35:00,127.66,127.66,127.51,127.56,53271.0,118.0457,118.0457,117.907,117.9532,53271.0
2019-07-24 14:40:00,127.56,127.68,127.53,127.63,24339.0,117.9532,118.0642,117.9255,118.018,24339.0
2019-07-24 14:45:00,127.64,127.64,127.58,127.6,9830.0,118.0272,118.0272,117.9717,117.9902,9830.0
2019-07-24 14:50:00,127.6,127.64,127.59,127.63,10681.0,117.9902,118.0272,117.981,118.018,10681.0
2019-07-24 14:55:00,127.62,127.67,127.58,127.61,20773.0,118.0087,118.055,117.9717,117.9995,20773.0
2019-07-24 15:00:00,127.62,127.66,127.6,127.62,14642.0,118.0087,118.0457,117.9902,118.0087,14642.0
2019-07-24 15:05:00,127.62,127.78,127.61,127.78,17538.0,118.0087,118.1567,117.9995,118.1567,17538.0
2019-07-24 15:10:00,127.79,127.95,127.79,127.89,20308.0,118.1659,118.3139,118.1659,118.2584,20308.0
2019-07-24 15:15:00,127.9,127.91,127.81,127.84,18593.0,118.2676,118.2769,118.1844,118.2122,18593.0
2019-07-24 15:20:00,127.84,127.88,127.82,127.88,13252.0,118.2122,118.2491,118.1937,118.2491,13252.0
2019-07-24 15:25:00,127.89,128.04,127.87,128.03,19593.0,118.2584,118.3971,118.2399,118.3878,19593.0
2019-07-24 15:30:00,128.04,128.04,127.97,128.0,33465.0,118.3971,118.3971,118.3324,118.3601,33465.0
2019-07-24 15:35:00,128.0,128.1,127.96,128.09,34410.0,118.3601,118.4526,118.3231,118.4433,34410.0
2019-07-24 15:40:00,128.1,128.16,127.92,127.96,133045.0,118.4526,118.5081,118.2861,118.3231,133045.0
2019-07-24 15:45:00,127.97,128.03,127.84,127.97,139185.0,118.3324,118.3878,118.2122,118.3324,139185.0
2019-07-24 15:50:00,127.95,128.05,127.93,128.03,69471.0,118.3139,118.4063,118.2954,118.3878,69471.0
2019-07-24 15:55:00,128.03,128.07,127.9,127.97,139822.0,118.3878,118.4248,118.2676,118.3324,139822.0
2019-07-25 09:30:00,127.81,128.06,127.4,128.03,49167.0,118.1844,118.4156,117.8053,118.3878,49167.0
2019-07-25 09:35:00,128.03,128.03,127.68,127.95,23641.0,118.3878,118.3878,118.0642,118.3139,23641.0
2019-07-25 09:40:00,127.98,128.19,127.92,128.05,32983.0,118.3416,118.5358,118.2861,118.4063,32983.0
2019-07-25 09:45:00,128.07,128.12,127.73,127.8,28170.0,118.4248,118.4711,118.1104,118.1752,28170.0
2019-07-25 09:50:00,127.78,127.88,127.55,127.6,12250.0,118.1567,118.2491,117.944,117.9902,12250.0
2019-07-25 09:55:00,127.6,127.77,127.6,127.74,18510.0,117.9902,118.1474,117.9902,118.1197,18510.0
2019-07-25 10:00:00,127.74,127.76,127.58,127.76,23519.0,118.1197,118.1382,117.9717,118.1382,23519.0
2019-07-25 10:05:00,127.76,127.87,127.64,127.69,19995.0,118.1382,118.2399,118.0272,118.0735,19995.0
2019-07-25 10:10:00,127.67,127.85,127.67,127.73,16028.0,118.055,118.2214,118.055,118.1104,16028.0
2019-07-25 10:15:00,127.73,127.77,127.64,127.64,17959.0,118.1104,118.1474,118.0272,118.0272,17959.0
2019-07-25 10:20:00,127.64,127.65,127.4,127.45,29680.0,118.0272,118.0365,117.8053,117.8515,29680.0
2019-07-25 10:25:00,127.44,127.55,127.29,127.51,24856.0,117.8423,117.944,117.7036,117.907,24856.0
2019-07-25 10:30:00,127.53,127.68,127.51,127.62,26384.0,117.9255,118.0642,117.907,118.0087,26384.0
2019-07-25 10:35:00,127.62,127.69,127.54,127.6,20340.0,118.0087,118.0735,117.9347,117.9902,20340.0
2019-07-25 10:40:00,127.6,127.71,127.57,127.68,17351.0,117.9902,118.0919,117.9625,118.0642,17351.0
2019-07-25 10:45:00,127.69,127.78,127.67,127.72,12252.0,118.0735,118.1567,118.055,118.1012,12252.0
2019-07-25 10:50:00,127.72,127.75,127.6,127.66,23222.0,118.1012,118.1289,117.9902,118.0457,23222.0
2019-07-25 10:55:00,127.67,127.74,127.59,127.59,24636.0,118.055,118.1197,117.981,117.981,24636.0
2019-07-25 11:00:00,127.58,127.6,127.52,127.52,30424.0,117.9717,117.9902,117.9163,117.9163,30424.0
2019-07-25 11:05:00,127.52,127.56,127.4,127.44,23440.0,117.9163,117.9532,117.8053,117.8423,23440.0
2019-07-25 11:10:00,127.45,127.51,127.32,127.43,21150.0,117.8515,117.907,117.7313,117.833,21150.0
2019-07-25 11:15:00,127.43,127.43,127.27,127.32,14333.0,117.833,117.833,117.6851,117.7313,14333.0
2019-07-25 11:20:00,127.32,127.42,127.25,127.38,14023.0,117.7313,117.8238,117.6666,117.7868,14023.0
2019-07-25 11:25:00,127.37,127.5,127.33,127.45,14803.0,117.7776,117.8978,117.7406,117.8515,14803.0
2019-07-25 11:30:00,127.45,127.45,127.28,127.29,13478.0,117.8515,117.8515,117.6943,117.7036,13478.0
2019-07-25 11:35:00,127.27,127.32,127.26,127.26,13256.0,117.6851,117.7313,117.6758,117.6758,13256.0
2019-07-25 11:40:00,127.27,127.35,127.15,127.18,18957.0,117.6851,117.7591,117.5741,117.6019,18957.0
2019-07-25 11:45:00,127.2,127.21,127.15,127.16,12908.0,117.6204,117.6296,117.5741,117.5834,12908.0
2019-07-25 11:50:00,127.16,127.19,127.03,127.07,17530.0,117.5834,117.6111,117.4632,117.5001,17530.0
2019-07-25 11:55:00,127.08,127.22,127.02,127.2,15126.0,117.5094,117.6388,117.4539,117.6204,15126.0
2019-07-25 12:00:00,127.21,127.25,127.04,127.05,21479.0,117.6296,117.6666,117.4724,117.4817,21479.0
2019-07-25 12:05:00,127.05,127.08,126.89,126.96,27894.0,117.4817,117.5094,117.3337,117.3984,27894.0
2019-07-25 12:10:00,126.95,127.12,126.95,127.07,14441.0,117.3892,117.5464,117.3892,117.5001,14441.0
2019-07-25 12:15:00,127.07,127.36,127.05,127.35,16481.0,117.5001,117.7683,117.4817,117.7591,16481.0
2019-07-25 12:20:00,127.35,127.38,127.12,127.13,46240.0,117.7591,117.7868,117.5464,117.5556,46240.0
2019-07-25 12:25:00,127.13,127.13,126.93,126.97,60665.0,117.5556,117.5556,117.3707,117.4077,60665.0
2019-07-25 12:30:00,126.96,126.97,126.89,126.91,29478.0,117.3984,117.4077,117.3337,117.3522,29478.0
2019-07-25 12:35:00,126.91,126.95,126.71,126.71,53363.0,117.3522,117.3892,117.1673,117.1673,53363.0
2019-07-25 12:40:00,126.69,126.69,126.5,126.63,50718.0,117.1488,117.1488,116.9731,117.0933,50718.0
2019-07-25 12:45:00,126.62,126.74,126.6,126.7,22121.0,117.084,117.195,117.0655,117.158,22121.0
2019-07-25 12:50:00,126.7,126.74,126.63,126.66,12409.0,117.158,117.195,117.0933,117.121,12409.0
2019-07-25 12:55:00,126.66,126.74,126.64,126.71,16094.0,117.121,117.195,117.1025,117.1673,16094.0
2019-07-25 13:00:00,126.7,126.7,126.58,126.58,13281.0,117.158,117.158,117.047,117.047,13281.0
2019-07-25 13:05:00,126.58,126.78,126.57,126.75,13207.0,117.047,117.232,117.0378,117.2042,13207.0
2019-07-25 13:10:00,126.73,126.81,126.71,126.73,14643.0,117.1858,117.2597,117.1673,117.1858,14643.0
2019-07-25 13:15:00,126.72,126.84,126.72,126.8,9279.0,117.1765,117.2875,117.1765,117.2505,9279.0
2019-07-25 13:20:00,126.79,126.8,126.68,126.74,10293.0,117.2412,117.2505,117.1395,117.195,10293.0
2019-07-25 13:25:00,126.73,126.82,126.73,126.8,8115.0,117.1858,117.269,117.1858,117.2505,8115.0
2019-07-25 13:30:00,126.79,126.97,126.78,126.91,35206.0,117.2412,117.4077,117.232,117.3522,35206.0
2019-07-25 13:35:00,126.92,126.95,126.83,126.86,15525.0,117.3614,117.3892,117.2782,117.306,15525.0
2019-07-25 13:40:00,126.85,126.98,126.85,126.95,10834.0,117.2967,117.4169,117.2967,117.3892,10834.0
2019-07-25 13:45:00,126.95,126.96,126.88,126.88,9168.0,117.3892,117.3984,117.3245,117.3245,9168.0
2019-07-25 13:50:00,126.88,126.88,126.72,126.73,12009.0,117.3245,117.3245,117.1765,117.1858,12009.0
2019-07-25 13:55:00,126.72,126.74,126.63,126.71,20270.0,117.1765,117.195,117.0933,117.1673,20270.0
2019-07-25 14:00:00,126.71,126.94,126.71,126.89,15447.0,117.1673,117.3799,117.1673,117.3337,15447.0
2019-07-25 14:05:00,126.88,126.99,126.82,126.99,12581.0,117.3245,117.4262,117.269,117.4262,12581.0
2019-07-25 14:10:00,127.0,127.16,126.97,127.09,13391.0,117.4354,117.5834,117.4077,117.5186,13391.0
2019-07-25 14:15:00,127.08,127.1,126.99,127.03,11113.0,117.5094,117.5279,117.4262,117.4632,11113.0
2019-07-25 14:20:00,127.03,127.12,127.02,127.07,13918.0,117.4632,117.5464,117.4539,117.5001,13918.0
2019-07-25 14:25:00,127.07,127.1,127.04,127.07,8955.0,117.5001,117.5279,117.4724,117.5001,8955.0
2019-07-25 14:30:00,127.05,127.1,127.0,127.01,7459.0,117.4817,117.5279,117.4354,117.4447,7459.0
2019-07-25 14:35:00,127.01,127.04,126.95,126.96,13505.0,117.4447,117.4724,117.3892,117.3984,13505.0
2019-07-25 14:40:00,126.97,126.97,126.86,126.87,13289.0,117.4077,117.4077,117.306,117.3152,13289.0
2019-07-25 14:45:00,126.89,126.94,126.82,126.85,11063.0,117.3337,117.3799,117.269,117.2967,11063.0
2019-07-25 14:50:00,126.84,126.9,126.75,126.77,29203.0,117.2875,117.3429,117.2042,117.2227,29203.0
2019-07-25 14:55:00,126.75,126.82,126.68,126.76,37971.0,117.2042,117.269,117.1395,117.2135,37971.0
2019-07-25 15:00:00,126.74,126.87,126.63,126.63,17070.0,117.195,117.3152,117.0933,117.0933,17070.0
2019-07-25 15:05:00,126.6,126.67,126.58,126.63,13538.0,117.0655,117.1303,117.047,117.0933,13538.0
2019-07-25 15:10:00,126.62,126.74,126.6,126.64,16312.0,117.084,117.195,117.0655,117.1025,16312.0
2019-07-25 15:15:00,126.65,126.81,126.63,126.8,14459.0,117.1118,117.2597,117.0933,117.2505,14459.0
2019-07-25 15:20:00,126.81,126.86,126.75,126.83,12903.0,117.2597,117.306,117.2042,117.2782,12903.0
2019-07-25 15:25:00,126.83,126.88,126.76,126.8,23709.0,117.2782,117.3245,117.2135,117.2505,23709.0
2019-07-25 15:30:00,126.8,126.97,126.76,126.96,25388.0,117.2505,117.4077,117.2135,117.3984,25388.0
2019-07-25 15:35:00,126.96,127.04,126.91,126.97,45958.0,117.3984,117.4724,117.3522,117.4077,45958.0
2019-07-25 15:40:00,126.97,127.12,126.96,127.08,40987.0,117.4077,117.5464,117.3984,117.5094,40987.0
2019-07-25 15:45:00,127.07,127.12,127.0,127.05,36367.0,117.5001,117.5464,117.4354,117.4817,36367.0
2019-07-25 15:50:00,127.05,127.2,127.01,127.02,75997.0,117.4817,117.6204,117.4447,117.4539,75997.0
2019-07-25 15:55:00,127.01,127.14,126.95,127.12,222261.0,117.4447,117.5649,117.3892,117.5464,222261.0
2019-07-26 09:30:00,127.09,127.4,127.0,127.28,54815.0,117.5186,117.8053,117.4354,117.6943,54815.0
2019-07-26 09:35:00,127.34,127.56,127.04,127.04,28766.0,117.7498,117.9532,117.4724,117.4724,28766.0
2019-07-26 09:40:00,127.07,127.07,126.69,126.84,31042.0,117.5001,117.5001,117.1488,117.2875,31042.0
2019-07-26 09:45:00,126.86,127.04,126.83,127.04,19584.0,117.306,117.4724,117.2782,117.4724,19584.0
2019-07-26 09:50:00,127.04,127.12,126.95,127.07,17671.0,117.4724,117.5464,117.3892,117.5001,17671.0
2019-07-26 09:55:00,127.08,127.11,126.99,127.05,31603.0,117.5094,117.5371,117.4262,117.4817,31603.0
2019-07-26 10:00:00,127.08,127.08,126.99,127.03,29852.0,117.5094,117.5094,117.4262,117.4632,29852.0
2019-07-26 10:05:00,127.04,127.18,127.02,127.1,67760.0,117.4724,117.6019,117.4539,117.5279,67760.0
2019-07-26 10:10:00,127.1,127.18,127.05,127.13,55585.0,117.5279,117.6019,117.4817,117.5556,55585.0
2019-07-26 10:15:00,127.12,127.2,127.04,127.19,28755.0,117.5464,117.6204,117.4724,117.6111,28755.0
2019-07-26 10:20:00,127.18,127.27,127.13,127.23,11031.0,117.6019,117.6851,117.5556,117.6481,11031.0
2019-07-26 10:25:00,127.23,127.26,127.12,127.14,8073.0,117.6481,117.6758,117.5464,117.5649,8073.0
2019-07-26 10:30:00,127.13,127.24,127.12,127.2,11028.0,117.5556,117.6573,117.5464,117.6204,11028.0
2019-07-26 10:35:00,127.21,127.23,127.09,127.13,20084.0,117.6296,117.6481,117.5186,117.5556,20084.0
2019-07-26 10:40:00,127.11,127.12,126.92,126.94,23021.0,117.5371,117.5464,117.3614,117.3799,23021.0
2019-07-26 10:45:00,126.93,126.98,126.77,126.78,41804.0,117.3707,117.4169,117.2227,117.232,41804.0
2019-07-26 10:50:00,126.78,126.78,126.63,126.64,86195.0,117.232,117.232,117.0933,117.1025,86195.0
2019-07-26 10:55:00,126.64,126.65,126.38,126.39,82240.0,117.1025,117.1118,116.8621,116.8714,82240.0
2019-07-26 11:00:00,126.39,126.66,126.33,126.54,104655.0,116.8714,117.121,116.8159,117.0101,104655.0
2019-07-26 11:05:00,126.54,126.57,126.42,126.49,38257.0,117.0101,117.0378,116.8991,116.9638,38257.0
2019-07-26 11:10:00,126.51,126.54,126.38,126.47,41110.0,116.9823,117.0101,116.8621,116.9453,41110.0
2019-07-26 11:15:00,126.48,126.55,126.41,126.43,26113.0,116.9546,117.0193,116.8899,116.9083,26113.0
2019-07-26 11:20:00,126.43,126.51,126.37,126.39,24876.0,116.9083,116.9823,116.8529,116.8714,24876.0
2019-07-26 11:25:00,126.4,126.45,126.36,126.41,32856.0,116.8806,116.9268,116.8436,116.8899,32856.0
2019-07-26 11:30:00,126.43,126.65,126.39,126.65,47555.0,116.9083,117.1118,116.8714,117.1118,47555.0
2019-07-26 11:35:00,126.64,126.67,126.54,126.6,22002.0,117.1025,117.1303,117.0101,117.0655,22002.0
2019-07-26 11:40:00,126.59,126.59,126.53,126.54,15213.0,117.0563,117.0563,117.0008,117.0101,15213.0
2019-07-26 11:45:00,126.54,126.59,126.53,126.59,15202.0,117.0101,117.0563,117.0008,117.0563,15202.0
2019-07-26 11:50:00,126.59,126.59,126.53,126.54,18672.0,117.0563,117.0563,117.0008,117.0101,18672.0
2019-07-26 11:55:00,126.55,126.59,126.5,126.57,12163.0,117.0193,117.0563,116.9731,117.0378,12163.0
2019-07-26 12:00:00,126.58,126.61,126.54,126.58,21990.0,117.047,117.0748,117.0101,117.047,21990.0
2019-07-26 12:05:00,126.58,126.6,126.54,126.57,20094.0,117.047,117.0655,117.0101,117.0378,20094.0
2019-07-26 12:10:00,126.57,126.7,126.56,126.64,23873.0,117.0378,117.158,117.0286,117.1025,23873.0
2019-07-26 12:15:00,126.66,126.67,126.5,126.51,16818.0,117.121,117.1303,116.9731,116.9823,16818.0
2019-07-26 12:20:00,126.52,126.55,126.49,126.5,19847.0,116.9916,117.0193,116.9638,116.9731,19847.0
2019-07-26 12:25:00,126.51,126.52,126.49,126.52,17552.0,116.9823,116.9916,116.9638,116.9916,17552.0
2019-07-26 12:30:00,126.52,126.76,126.51,126.59,129099.0,116.9916,117.2135,116.9823,117.0563,129099.0
2019-07-26 12:35:00,126.59,126.59,126.5,126.58,31977.0,117.0563,117.0563,116.9731,117.047,31977.0
2019-07-26 12:40:00,126.59,126.65,126.54,126.64,12409.0,117.0563,117.1118,117.0101,117.1025,12409.0
2019-07-26 12:45:00,126.65,126.71,126.65,126.71,16463.0,117.1118,117.1673,117.1118,117.1673,16463.0
2019-07-26 12:50:00,126.7,126.74,126.64,126.73,17820.0,117.158,117.195,117.1025,117.1858,17820.0
2019-07-26 12:55:00,126.75,126.79,126.71,126.79,16287.0,117.2042,117.2412,117.1673,117.2412,16287.0
2019-07-26 13:00:00,126.79,126.8,126.66,126.66,60880.0,117.2412,117.2505,117.121,117.121,60880.0
2019-07-26 13:05:00,126.66,126.68,126.52,126.53,21463.0,117.121,117.1395,116.9916,117.0008,21463.0
2019-07-26 13:10:00,126.55,126.6,126.54,126.56,16228.0,117.0193,117.0655,117.0101,117.0286,16228.0
2019-07-26 13:15:00,126.57,126.69,126.57,126.65,39189.0,117.0378,117.1488,117.0378,117.1118,39189.0
2019-07-26 13:20:00,126.65,126.68,126.54,126.55,22248.0,117.1118,117.1395,117.0101,117.0193,22248.0
2019-07-26 13:25:00,126.55,126.55,126.47,126.48,21894.0,117.0193,117.0193,116.9453,116.9546,21894.0
2019-07-26 13:30:00,126.48,126.48,126.4,126.41,52065.0,116.9546,116.9546,116.8806,116.8899,52065.0
2019-07-26 13:35:00,126.41,126.63,126.39,126.62,62033.0,116.8899,117.0933,116.8714,117.084,62033.0
2019-07-26 13:40:00,126.63,126.71,126.56,126.69,45618.0,117.0933,117.1673,117.0286,117.1488,45618.0
2019-07-26 13:45:00,126.7,126.74,126.62,126.63,22673.0,117.158,117.195,117.084,117.0933,22673.0
2019-07-26 13:50:00,126.62,126.62,126.5,126.53,28880.0,117.084,117.084,116.9731,117.0008,28880.0
2019-07-26 13:55:00,126.53,126.63,126.47,126.57,31017.0,117.0008,117.0933,116.9453,117.0378,31017.0
2019-07-26 14:00:00,126.56,126.6,126.54,126.55,22570.0,117.0286,117.0655,117.0101,117.0193,22570.0
2019-07-26 14:05:00,126.56,126.58,126.5,126.5,18522.0,117.0286,117.047,116.9731,116.9731,18522.0
2019-07-26 14:10:00,126.5,126.51,126.46,126.47,26196.0,116.9731,116.9823,116.9361,116.9453,26196.0
2019-07-26 14:15:00,126.47,126.51,126.4,126.4,17543.0,116.9453,116.9823,116.8806,116.8806,17543.0
2019-07-26 14:20:00,126.41,126.44,126.39,126.42,20063.0,116.8899,116.9176,116.8714,116.8991,20063.0
2019-07-26 14:25:00,126.43,126.44,126.3,126.35,34749.0,116.9083,116.9176,116.7881,116.8344,34749.0
2019-07-26 14:30:00,126.36,126.37,126.3,126.31,32344.0,116.8436,116.8529,116.7881,116.7974,32344.0
2019-07-26 14:35:00,126.32,126.46,126.3,126.46,28912.0,116.8066,116.9361,116.7881,116.9361,28912.0
2019-07-26 14:40:00,126.47,126.47,126.4,126.4,46605.0,116.9453,116.9453,116.8806,116.8806,46605.0
2019-07-26 14:45:00,126.4,126.43,126.37,126.38,25856.0,116.8806,116.9083,116.8529,116.8621,25856.0
2019-07-26 14:50:00,126.38,126.58,126.37,126.52,68182.0,116.8621,117.047,116.8529,116.9916,68182.0
2019-07-26 14:55:00,126.52,126.56,126.47,126.5,22712.0,116.9916,117.0286,116.9453,116.9731,22712.0
2019-07-26 15:00:00,126.5,126.57,126.45,126.56,72972.0,116.9731,117.0378,116.9268,117.0286,72972.0
2019-07-26 15:05:00,126.56,126.72,126.56,126.58,103977.0,117.0286,117.1765,117.0286,117.047,103977.0
2019-07-26 15:10:00,126.58,126.69,126.55,126.68,31025.0,117.047,117.1488,117.0193,117.1395,31025.0
2019-07-26 15:15:00,126.68,126.68,126.58,126.62,30326.0,117.1395,117.1395,117.047,117.084,30326.0
2019-07-26 15:20:00,126.63,126.73,126.6,126.69,43351.0,117.0933,117.1858,117.0655,117.1488,43351.0
2019-07-26 15:25:00,126.7,126.7,126.64,126.65,50341.0,117.158,117.158,117.1025,117.1118,50341.0
2019-07-26 15:30:00,126.67,126.84,126.66,126.84,84081.0,117.1303,117.2875,117.121,117.2875,84081.0
2019-07-26 15:35:00,126.84,127.07,126.84,126.96,162820.0,117.2875,117.5001,117.2875,117.3984,162820.0
2019-07-26 15:40:00,126.96,126.96,126.69,126.75,63323.0,117.3984,117.3984,117.1488,117.2042,63323.0
2019-07-26 15:45:00,126.75,126.92,126.75,126.78,83025.0,117.2042,117.3614,117.2042,117.232,83025.0
2019-07-26 15:50:00,126.79,126.79,126.7,126.73,96549.0,117.2412,117.2412,117.158,117.1858,96549.0
2019-07-26 15:55:00,126.74,126.78,126.63,126.77,151704.0,117.195,117.232,117.0933,117.2227,151704.0
2019-07-29 09:30:00,126.91,126.96,126.69,126.9,49959.0,117.3522,117.3984,117.1488,117.3429,49959.0
2019-07-29 09:35:00,126.89,126.95,126.62,126.79,58672.0,117.3337,117.3892,117.084,117.2412,58672.0
2019-07-29 09:40:00,126.8,126.84,126.6,126.61,41660.0,117.2505,117.2875,117.0655,117.0748,41660.0
2019-07-29 09:45:00,126.61,126.9,126.54,126.87,53650.0,117.0748,117.3429,117.0101,117.3152,53650.0
2019-07-29 09:50:00,126.87,126.88,126.77,126.8,16641.0,117.3152,117.3245,117.2227,117.2505,16641.0
2019-07-29 09:55:00,126.78,126.84,126.77,126.82,12568.0,117.232,117.2875,117.2227,117.269,12568.0
2019-07-29 10:00:00,126.82,126.96,126.77,126.95,24064.0,117.269,117.3984,117.2227,117.3892,24064.0
2019-07-29 10:05:00,126.94,126.94,126.87,126.91,14532.0,117.3799,117.3799,117.3152,117.3522,14532.0
2019-07-29 10:10:00,126.91,127.0,126.86,126.92,31069.0,117.3522,117.4354,117.306,117.3614,31069.0
2019-07-29 10:15:00,126.91,127.07,126.89,126.98,19333.0,117.3522,117.5001,117.3337,117.4169,19333.0
2019-07-29 10:20:00,126.98,127.17,126.93,127.1,36066.0,117.4169,117.5926,117.3707,117.5279,36066.0
2019-07-29 10:25:00,127.08,127.21,127.04,127.18,12713.0,117.5094,117.6296,117.4724,117.6019,12713.0
2019-07-29 10:30:00,127.18,127.28,127.16,127.25,13416.0,117.6019,117.6943,117.5834,117.6666,13416.0
2019-07-29 10:35:00,127.25,127.26,127.17,127.2,8913.0,117.6666,117.6758,117.5926,117.6204,8913.0
2019-07-29 10:40:00,127.19,127.23,127.15,127.17,9337.0,117.6111,117.6481,117.5741,117.5926,9337.0
2019-07-29 10:45:00,127.17,127.27,127.17,127.2,13921.0,117.5926,117.6851,117.5926,117.6204,13921.0
2019-07-29 10:50:00,127.19,127.22,127.08,127.11,7913.0,117.6111,117.6388,117.5094,117.5371,7913.0
2019-07-29 10:55:00,127.12,127.13,126.98,127.07,17252.0,117.5464,117.5556,117.4169,117.5001,17252.0
2019-07-29 11:00:00,127.08,127.17,127.04,127.17,13215.0,117.5094,117.5926,117.4724,117.5926,13215.0
2019-07-29 11:05:00,127.19,127.25,127.16,127.25,13182.0,117.6111,117.6666,117.5834,117.6666,13182.0
2019-07-29 11:10:00,127.23,127.32,127.23,127.23,14982.0,117.6481,117.7313,117.6481,117.6481,14982.0
2019-07-29 11:15:00,127.23,127.38,127.22,127.37,8935.0,117.6481,117.7868,117.6388,117.7776,8935.0
2019-07-29 11:20:00,127.38,127.43,127.35,127.39,9634.0,117.7868,117.833,117.7591,117.796,9634.0
2019-07-29 11:25:00,127.39,127.44,127.37,127.39,12221.0,117.796,117.8423,117.7776,117.796,12221.0
2019-07-29 11:30:00,127.4,127.41,127.25,127.29,11323.0,117.8053,117.8145,117.6666,117.7036,11323.0
2019-07-29 11:35:00,127.3,127.44,127.3,127.44,6501.0,117.7128,117.8423,117.7128,117.8423,6501.0
2019-07-29 11:40:00,127.43,127.44,127.38,127.38,7632.0,117.833,117.8423,117.7868,117.7868,7632.0
2019-07-29 11:45:00,127.38,127.42,127.36,127.4,5869.0,117.7868,117.8238,117.7683,117.8053,5869.0
2019-07-29 11:50:00,127.4,127.44,127.37,127.44,8922.0,117.8053,117.8423,117.7776,117.8423,8922.0
2019-07-29 11:55:00,127.45,127.46,127.32,127.41,23422.0,117.8515,117.8608,117.7313,117.8145,23422.0
2019-07-29 12:00:00,127.4,127.43,127.22,127.23,28070.0,117.8053,117.833,117.6388,117.6481,28070.0
2019-07-29 12:05:00,127.24,127.28,127.16,127.2,17573.0,117.6573,117.6943,117.5834,117.6204,17573.0
2019-07-29 12:10:00,127.21,127.21,127.15,127.17,9449.0,117.6296,117.6296,117.5741,117.5926,9449.0
2019-07-29 12:15:00,127.17,127.17,127.1,127.12,14232.0,117.5926,117.5926,117.5279,117.5464,14232.0
2019-07-29 12:20:00,127.11,127.17,127.11,127.15,8746.0,117.5371,117.5926,117.5371,117.5741,8746.0
2019-07-29 12:25:00,127.16,127.22,127.12,127.22,10656.0,117.5834,117.6388,117.5464,117.6388,10656.0
2019-07-29 12:30:00,127.22,127.26,127.21,127.22,5000.0,117.6388,117.6758,117.6296,117.6388,5000.0
2019-07-29 12:35:00,127.23,127.26,127.18,127.23,7831.0,117.6481,117.6758,117.6019,117.6481,7831.0
2019-07-29 12:40:00,127.23,127.25,127.13,127.17,7860.0,117.6481,117.6666,117.5556,117.5926,7860.0
2019-07-29 12:45:00,127.17,127.23,127.17,127.22,3401.0,117.5926,117.6481,117.5926,117.6388,3401.0
2019-07-29 12:50:00,127.22,127.25,127.17,127.24,6514.0,117.6388,117.6666,117.5926,117.6573,6514.0
2019-07-29 12:55:00,127.25,127.37,127.25,127.36,6660.0,117.6666,117.7776,117.6666,117.7683,6660.0
2019-07-29 13:00:00,127.37,127.4,127.33,127.36,7291.0,117.7776,117.8053,117.7406,117.7683,7291.0
2019-07-29 13:05:00,127.36,127.36,127.31,127.32,6352.0,117.7683,117.7683,117.7221,117.7313,6352.0
2019-07-29 13:10:00,127.33,127.34,127.29,127.31,5736.0,117.7406,117.7498,117.7036,117.7221,5736.0
2019-07-29 13:15:00,127.32,127.38,127.32,127.34,5112.0,117.7313,117.7868,117.7313,117.7498,5112.0
2019-07-29 13:20:00,127.33,127.38,127.32,127.33,5567.0,117.7406,117.7868,117.7313,117.7406,5567.0
2019-07-29 13:25:00,127.33,127.35,127.32,127.35,3318.0,117.7406,117.7591,117.7313,117.7591,3318.0
2019-07-29 13:30:00,127.34,127.36,127.29,127.29,8759.0,117.7498,117.7683,117.7036,117.7036,8759.0
2019-07-29 13:35:00,127.3,127.3,127.26,127.28,10751.0,117.7128,117.7128,117.6758,117.6943,10751.0
2019-07-29 13:40:00,127.28,127.32,127.27,127.28,7408.0,117.6943,117.7313,117.6851,117.6943,7408.0
2019-07-29 13:45:00,127.28,127.28,127.22,127.26,5761.0,117.6943,117.6943,117.6388,117.6758,5761.0
2019-07-29 13:50:00,127.26,127.29,127.2,127.2,7387.0,117.6758,117.7036,117.6204,117.6204,7387.0
2019-07-29 13:55:00,127.19,127.21,127.13,127.14,7717.0,117.6111,117.6296,117.5556,117.5649,7717.0
2019-07-29 14:00:00,127.16,127.19,127.15,127.19,11482.0,117.5834,117.6111,117.5741,117.6111,11482.0
2019-07-29 14:05:00,127.19,127.2,127.14,127.18,11028.0,117.6111,117.6204,117.5649,117.6019,11028.0
2019-07-29 14:10:00,127.19,127.28,127.18,127.25,9185.0,117.6111,117.6943,117.6019,117.6666,9185.0
2019-07-29 14:15:00,127.26,127.31,127.23,127.31,9816.0,117.6758,117.7221,117.6481,117.7221,9816.0
2019-07-29 14:20:00,127.32,127.32,127.27,127.28,15330.0,117.7313,117.7313,117.6851,117.6943,15330.0
2019-07-29 14:25:00,127.28,127.35,127.25,127.33,7989.0,117.6943,117.7591,117.6666,117.7406,7989.0
2019-07-29 14:30:00,127.32,127.32,127.23,127.26,10263.0,117.7313,117.7313,117.6481,117.6758,10263.0
2019-07-29 14:35:00,127.25,127.27,127.2,127.2,4604.0,117.6666,117.6851,117.6204,117.6204,4604.0
2019-07-29 14:40:00,127.19,127.21,127.15,127.19,6950.0,117.6111,117.6296,117.5741,117.6111,6950.0
2019-07-29 14:45:00,127.19,127.22,127.17,127.22,8252.0,117.6111,117.6388,117.5926,117.6388,8252.0
2019-07-29 14:50:00,127.23,127.34,127.21,127.31,7300.0,117.6481,117.7498,117.6296,117.7221,7300.0
2019-07-29 14:55:00,127.31,127.36,127.3,127.34,11372.0,117.7221,117.7683,117.7128,117.7498,11372.0
2019-07-29 15:00:00,127.34,127.37,127.31,127.36,10550.0,117.7498,117.7776,117.7221,117.7683,10550.0
2019-07-29 15:05:00,127.35,127.37,127.32,127.33,9349.0,117.7591,117.7776,117.7313,117.7406,9349.0
2019-07-29 15:10:00,127.34,127.35,127.25,127.25,11007.0,117.7498,117.7591,117.6666,117.6666,11007.0
2019-07-29 15:15:00,127.26,127.27,127.21,127.27,10782.0,117.6758,117.6851,117.6296,117.6851,10782.0
2019-07-29 15:20:00,127.26,127.3,127.25,127.29,7513.0,117.6758,117.7128,117.6666,117.7036,7513.0
2019-07-29 15:25:00,127.3,127.3,127.26,127.27,10633.0,117.7128,117.7128,117.6758,117.6851,10633.0
2019-07-29 15:30:00,127.28,127.33,127.25,127.29,19301.0,117.6943,117.7406,117.6666,117.7036,19301.0
2019-07-29 15:35:00,127.3,127.3,127.22,127.25,30449.0,117.7128,117.7128,117.6388,117.6666,30449.0
2019-07-29 15:40:00,127.25,127.31,127.24,127.3,24076.0,117.6666,117.7221,117.6573,117.7128,24076.0
2019-07-29 15:45:00,127.29,127.37,127.25,127.36,30735.0,117.7036,117.7776,117.6666,117.7683,30735.0
2019-07-29 15:50:00,127.36,127.44,127.36,127.44,36658.0,117.7683,117.8423,117.7683,117.8423,36658.0
2019-07-29 15:55:00,127.43,127.44,127.18,127.21,88283.0,117.833,117.8423,117.6019,117.6296,88283.0
2019-07-30 09:30:00,126.57,126.7,126.3,126.51,45692.0,117.0378,117.158,116.7881,116.9823,45692.0
2019-07-30 09:35:00,126.49,126.66,126.35,126.5,19386.0,116.9638,117.121,116.8344,116.9731,19386.0
2019-07-30 09:40:00,126.51,126.68,126.41,126.6,9356.0,116.9823,117.1395,116.8899,117.0655,9356.0
2019-07-30 09:45:00,126.6,126.61,126.46,126.56,13629.0,117.0655,117.0748,116.9361,117.0286,13629.0
2019-07-30 09:50:00,126.56,126.73,126.52,126.7,7199.0,117.0286,117.1858,116.9916,117.158,7199.0
2019-07-30 09:55:00,126.67,126.82,126.67,126.75,6451.0,117.1303,117.269,117.1303,117.2042,6451.0
2019-07-30 10:00:00,126.74,126.79,126.54,126.54,23988.0,117.195,117.2412,117.0101,117.0101,23988.0
2019-07-30 10:05:00,126.55,126.63,126.44,126.44,25281.0,117.0193,117.0933,116.9176,116.9176,25281.0
2019-07-30 10:10:00,126.45,126.56,126.36,126.53,16792.0,116.9268,117.0286,116.8436,117.0008,16792.0
2019-07-30 10:15:00,126.55,126.63,126.51,126.51,8372.0,117.0193,117.0933,116.9823,116.9823,8372.0
2019-07-30 10:20:00,126.5,126.54,126.34,126.37,8590.0,116.9731,117.0101,116.8251,116.8529,8590.0
2019-07-30 10:25:00,126.35,126.45,126.3,126.45,10471.0,116.8344,116.9268,116.7881,116.9268,10471.0
2019-07-30 10:30:00,126.46,126.58,126.4,126.5,17772.0,116.9361,117.047,116.8806,116.9731,17772.0
2019-07-30 10:35:00,126.48,126.53,126.39,126.45,8645.0,116.9546,117.0008,116.8714,116.9268,8645.0
2019-07-30 10:40:00,126.52,126.6,126.45,126.48,15170.0,116.9916,117.0655,116.9268,116.9546,15170.0
2019-07-30 10:45:00,126.49,126.59,126.44,126.53,8853.0,116.9638,117.0563,116.9176,117.0008,8853.0
2019-07-30 10:50:00,126.54,126.58,126.44,126.48,25281.0,117.0101,117.047,116.9176,116.9546,25281.0
2019-07-30 10:55:00,126.48,126.5,126.36,126.48,41598.0,116.9546,116.9731,116.8436,116.9546,41598.0
2019-07-30 11:00:00,126.48,126.72,126.46,126.56,11975.0,116.9546,117.1765,116.9361,117.0286,11975.0
2019-07-30 11:05:00,126.56,126.6,126.51,126.57,10623.0,117.0286,117.0655,116.9823,117.0378,10623.0
2019-07-30 11:10:00,126.58,126.67,126.58,126.62,8118.0,117.047,117.1303,117.047,117.084,8118.0
2019-07-30 11:15:00,126.61,126.61,126.53,126.57,7756.0,117.0748,117.0748,117.0008,117.0378,7756.0
2019-07-30 11:20:00,126.57,126.73,126.53,126.66,9109.0,117.0378,117.1858,117.0008,117.121,9109.0
2019-07-30 11:25:00,126.64,126.66,126.54,126.6,8117.0,117.1025,117.121,117.0101,117.0655,8117.0
2019-07-30 11:30:00,126.61,126.79,126.61,126.73,8995.0,117.0748,117.2412,117.0748,117.1858,8995.0
2019-07-30 11:35:00,126.74,126.74,126.6,126.65,7076.0,117.195,117.195,117.0655,117.1118,7076.0
2019-07-30 11:40:00,126.65,126.69,126.63,126.67,7924.0,117.1118,117.1488,117.0933,117.1303,7924.0
2019-07-30 11:45:00,126.69,126.7,126.57,126.6,10179.0,117.1488,117.158,117.0378,117.0655,10179.0
2019-07-30 11:50:00,126.59,126.66,126.55,126.62,7059.0,117.0563,117.121,117.0193,117.084,7059.0
2019-07-30 11:55:00,126.64,126.66,126.53,126.53,7695.0,117.1025,117.121,117.0008,117.0008,7695.0
2019-07-30 12:00:00,126.52,126.52,126.4,126.51,19287.0,116.9916,116.9916,116.8806,116.9823,19287.0
2019-07-30 12:05:00,126.52,126.6,126.48,126.56,8093.0,116.9916,117.0655,116.9546,117.0286,8093.0
2019-07-30 12:10:00,126.55,126.63,126.53,126.6,9216.0,117.0193,117.0933,117.0008,117.0655,9216.0
2019-07-30 12:15:00,126.61,126.61,126.55,126.55,7405.0,117.0748,117.0748,117.0193,117.0193,7405.0
2019-07-30 12:20:00,126.55,126.58,126.51,126.58,10804.0,117.0193,117.047,116.9823,117.047,10804.0
2019-07-30 12:25:00,126.57,126.63,126.55,126.62,6983.0,117.0378,117.0933,117.0193,117.084,6983.0
2019-07-30 12:30:00,126.64,126.8,126.63,126.77,10230.0,117.1025,117.2505,117.0933,117.2227,10230.0
2019-07-30 12:35:00,126.77,126.78,126.72,126.76,10065.0,117.2227,117.232,117.1765,117.2135,10065.0
2019-07-30 12:40:00,126.75,126.76,126.66,126.7,8171.0,117.2042,117.2135,117.121,117.158,8171.0
2019-07-30 12:45:00,126.71,126.71,126.64,126.67,4122.0,117.1673,117.1673,117.1025,117.1303,4122.0
2019-07-30 12:50:00,126.68,126.7,126.58,126.58,3926.0,117.1395,117.158,117.047,117.047,3926.0
2019-07-30 12:55:00,126.59,126.59,126.52,126.53,6162.0,117.0563,117.0563,116.9916,117.0008,6162.0
2019-07-30 13:00:00,126.56,126.6,126.47,126.47,9788.0,117.0286,117.0655,116.9453,116.9453,9788.0
2019-07-30 13:05:00,126.46,126.48,126.38,126.38,15138.0,116.9361,116.9546,116.8621,116.8621,15138.0
2019-07-30 13:10:00,126.38,126.49,126.38,126.45,8350.0,116.8621,116.9638,116.8621,116.9268,8350.0
2019-07-30 13:15:00,126.44,126.61,126.38,126.61,28277.0,116.9176,117.0748,116.8621,117.0748,28277.0
2019-07-30 13:20:00,126.61,126.65,126.57,126.59,18099.0,117.0748,117.1118,117.0378,117.0563,18099.0
2019-07-30 13:25:00,126.59,126.73,126.53,126.69,15480.0,117.0563,117.1858,117.0008,117.1488,15480.0
2019-07-30 13:30:00,126.69,126.74,126.63,126.63,7092.0,117.1488,117.195,117.0933,117.0933,7092.0
2019-07-30 13:35:00,126.63,126.66,126.62,126.66,6554.0,117.0933,117.121,117.084,117.121,6554.0
2019-07-30 13:40:00,126.66,126.72,126.63,126.72,6071.0,117.121,117.1765,117.0933,117.1765,6071.0
2019-07-30 13:45:00,126.72,126.74,126.66,126.68,4231.0,117.1765,117.195,117.121,117.1395,4231.0
2019-07-30 13:50:00,126.68,126.72,126.66,126.66,4900.0,117.1395,117.1765,117.121,117.121,4900.0
2019-07-30 13:55:00,126.64,126.66,126.62,126.63,3620.0,117.1025,117.121,117.084,117.0933,3620.0
2019-07-30 14:00:00,126.61,126.82,126.6,126.82,13376.0,117.0748,117.269,117.0655,117.269,13376.0
2019-07-30 14:05:00,126.82,126.87,126.82,126.84,12023.0,117.269,117.3152,117.269,117.2875,12023.0
2019-07-30 14:10:00,126.83,126.91,126.82,126.85,6949.0,117.2782,117.3522,117.269,117.2967,6949.0
2019-07-30 14:15:00,126.86,126.88,126.82,126.86,9960.0,117.306,117.3245,117.269,117.306,9960.0
2019-07-30 14:20:00,126.85,126.91,126.84,126.85,6473.0,117.2967,117.3522,117.2875,117.2967,6473.0
2019-07-30 14:25:00,126.84,126.88,126.8,126.83,8275.0,117.2875,117.3245,117.2505,117.2782,8275.0
2019-07-30 14:30:00,126.85,126.86,126.78,126.81,6722.0,117.2967,117.306,117.232,117.2597,6722.0
2019-07-30 14:35:00,126.78,126.78,126.73,126.74,6066.0,117.232,117.232,117.1858,117.195,6066.0
2019-07-30 14:40:00,126.71,126.71,126.6,126.64,9345.0,117.1673,117.1673,117.0655,117.1025,9345.0
2019-07-30 14:45:00,126.65,126.65,126.54,126.54,6482.0,117.1118,117.1118,117.0101,117.0101,6482.0
2019-07-30 14:50:00,126.54,126.59,126.53,126.55,8510.0,117.0101,117.0563,117.0008,117.0193,8510.0
2019-07-30 14:55:00,126.54,126.55,126.5,126.52,13188.0,117.0101,117.0193,116.9731,116.9916,13188.0
2019-07-30 15:00:00,126.53,126.61,126.53,126.59,6773.0,117.0008,117.0748,117.0008,117.0563,6773.0
2019-07-30 15:05:00,126.59,126.59,126.52,126.53,9595.0,117.0563,117.0563,116.9916,117.0008,9595.0
2019-07-30 15:10:00,126.54,126.59,126.51,126.58,16107.0,117.0101,117.0563,116.9823,117.047,16107.0
2019-07-30 15:15:00,126.58,126.62,126.54,126.55,17120.0,117.047,117.084,117.0101,117.0193,17120.0
2019-07-30 15:20:00,126.55,126.56,126.47,126.52,16754.0,117.0193,117.0286,116.9453,116.9916,16754.0
2019-07-30 15:25:00,126.51,126.54,126.49,126.51,17174.0,116.9823,117.0101,116.9638,116.9823,17174.0
2019-07-30 15:30:00,126.5,126.51,126.46,126.5,12643.0,116.9731,116.9823,116.9361,116.9731,12643.0
2019-07-30 15:35:00,126.49,126.57,126.47,126.48,18617.0,116.9638,117.0378,116.9453,116.9546,18617.0
2019-07-30 15:40:00,126.49,126.53,126.43,126.44,26264.0,116.9638,117.0008,116.9083,116.9176,26264.0
2019-07-30 15:45:00,126.43,126.5,126.43,126.48,24899.0,116.9083,116.9731,116.9083,116.9546,24899.0
2019-07-30 15:50:00,126.48,126.53,126.45,126.45,25094.0,116.9546,117.0008,116.9268,116.9268,25094.0
2019-07-30 15:55:00,126.45,126.52,126.36,126.49,93945.0,116.9268,116.9916,116.8436,116.9638,93945.0
2019-07-31 09:30:00,126.65,126.65,126.29,126.39,35197.0,117.1118,117.1118,116.7789,116.8714,35197.0
2019-07-31 09:35:00,126.47,126.51,126.27,126.36,9413.0,116.9453,116.9823,116.7604,116.8436,9413.0
2019-07-31 09:40:00,126.31,126.34,126.17,126.22,12596.0,116.7974,116.8251,116.6679,116.7142,12596.0
2019-07-31 09:45:00,126.29,126.46,126.25,126.39,9703.0,116.7789,116.9361,116.7419,116.8714,9703.0
2019-07-31 09:50:00,126.34,126.39,126.26,126.35,12540.0,116.8251,116.8714,116.7511,116.8344,12540.0
2019-07-31 09:55:00,126.35,126.39,126.15,126.2,20897.0,116.8344,116.8714,116.6494,116.6957,20897.0
2019-07-31 10:00:00,126.2,126.24,125.99,126.03,19541.0,116.6957,116.7327,116.5015,116.5385,19541.0
2019-07-31 10:05:00,126.02,126.04,125.61,125.66,30622.0,116.5292,116.5477,116.1501,116.1963,30622.0
2019-07-31 10:10:00,125.67,125.73,125.58,125.69,19558.0,116.2056,116.2611,116.1224,116.2241,19558.0
2019-07-31 10:15:00,125.69,125.76,125.62,125.66,39916.0,116.2241,116.2888,116.1593,116.1963,39916.0
2019-07-31 10:20:00,125.65,125.73,125.33,125.54,40128.0,116.1871,116.2611,115.8912,116.0854,40128.0
2019-07-31 10:25:00,125.54,125.63,125.45,125.55,14376.0,116.0854,116.1686,116.0022,116.0946,14376.0
2019-07-31 10:30:00,125.54,125.57,125.44,125.44,25324.0,116.0854,116.1131,115.9929,115.9929,25324.0
2019-07-31 10:35:00,125.45,125.63,125.44,125.63,16972.0,116.0022,116.1686,115.9929,116.1686,16972.0
2019-07-31 10:40:00,125.63,125.63,125.44,125.5,37038.0,116.1686,116.1686,115.9929,116.0484,37038.0
2019-07-31 10:45:00,125.51,125.6,125.39,125.6,24983.0,116.0576,116.1409,115.9467,116.1409,24983.0
2019-07-31 10:50:00,125.63,125.67,125.58,125.64,14769.0,116.1686,116.2056,116.1224,116.1778,14769.0
2019-07-31 10:55:00,125.67,125.74,125.65,125.69,12663.0,116.2056,116.2703,116.1871,116.2241,12663.0
2019-07-31 11:00:00,125.69,125.83,125.63,125.73,36156.0,116.2241,116.3535,116.1686,116.2611,36156.0
2019-07-31 11:05:00,125.74,125.82,125.74,125.74,13898.0,116.2703,116.3443,116.2703,116.2703,13898.0
2019-07-31 11:10:00,125.74,125.85,125.73,125.75,17830.0,116.2703,116.372,116.2611,116.2796,17830.0
2019-07-31 11:15:00,125.73,125.8,125.57,125.79,22074.0,116.2611,116.3258,116.1131,116.3165,22074.0
2019-07-31 11:20:00,125.79,125.96,125.78,125.9,15062.0,116.3165,116.4737,116.3073,116.4183,15062.0
2019-07-31 11:25:00,125.89,125.89,125.82,125.82,9636.0,116.409,116.409,116.3443,116.3443,9636.0
2019-07-31 11:30:00,125.82,125.87,125.73,125.76,15350.0,116.3443,116.3905,116.2611,116.2888,15350.0
2019-07-31 11:35:00,125.75,125.82,125.72,125.8,16189.0,116.2796,116.3443,116.2518,116.3258,16189.0
2019-07-31 11:40:00,125.8,125.86,125.78,125.82,13731.0,116.3258,116.3813,116.3073,116.3443,13731.0
2019-07-31 11:45:00,125.84,125.88,125.81,125.87,10871.0,116.3628,116.3998,116.335,116.3905,10871.0
2019-07-31 11:50:00,125.87,125.91,125.85,125.89,20920.0,116.3905,116.4275,116.372,116.409,20920.0
2019-07-31 11:55:00,125.88,125.92,125.82,125.86,35417.0,116.3998,116.4368,116.3443,116.3813,35417.0
2019-07-31 12:00:00,125.87,125.92,125.81,125.82,17673.0,116.3905,116.4368,116.335,116.3443,17673.0
2019-07-31 12:05:00,125.8,125.83,125.71,125.76,20096.0,116.3258,116.3535,116.2426,116.2888,20096.0
2019-07-31 12:10:00,125.76,125.84,125.71,125.81,13992.0,116.2888,116.3628,116.2426,116.335,13992.0
2019-07-31 12:15:00,125.8,125.88,125.72,125.75,32923.0,116.3258,116.3998,116.2518,116.2796,32923.0
2019-07-31 12:20:00,125.74,125.83,125.71,125.8,17825.0,116.2703,116.3535,116.2426,116.3258,17825.0
2019-07-31 12:25:00,125.8,125.85,125.78,125.82,11384.0,116.3258,116.372,116.3073,116.3443,11384.0
2019-07-31 12:30:00,125.83,125.85,125.78,125.8,7893.0,116.3535,116.372,116.3073,116.3258,7893.0
2019-07-31 12:35:00,125.81,125.83,125.79,125.8,5057.0,116.335,116.3535,116.3165,116.3258,5057.0
2019-07-31 12:40:00,125.79,125.85,125.78,125.84,8671.0,116.3165,116.372,116.3073,116.3628,8671.0
2019-07-31 12:45:00,125.83,125.86,125.75,125.81,14939.0,116.3535,116.3813,116.2796,116.335,14939.0
2019-07-31 12:50:00,125.8,125.85,125.78,125.79,13672.0,116.3258,116.372,116.3073,116.3165,13672.0
2019-07-31 12:55:00,125.79,125.84,125.78,125.81,8441.0,116.3165,116.3628,116.3073,116.335,8441.0
2019-07-31 13:00:00,125.8,125.85,125.77,125.82,16229.0,116.3258,116.372,116.2981,116.3443,16229.0
2019-07-31 13:05:00,125.81,125.83,125.79,125.8,8803.0,116.335,116.3535,116.3165,116.3258,8803.0
2019-07-31 13:10:00,125.81,125.86,125.78,125.82,11899.0,116.335,116.3813,116.3073,116.3443,11899.0
2019-07-31 13:15:00,125.82,125.83,125.77,125.78,8815.0,116.3443,116.3535,116.2981,116.3073,8815.0
2019-07-31 13:20:00,125.79,125.87,125.78,125.86,15072.0,116.3165,116.3905,116.3073,116.3813,15072.0
2019-07-31 13:25:00,125.88,125.96,125.82,125.91,18663.0,116.3998,116.4737,116.3443,116.4275,18663.0
2019-07-31 13:30:00,125.91,125.94,125.87,125.94,5016.0,116.4275,116.4552,116.3905,116.4552,5016.0
2019-07-31 13:35:00,125.93,125.96,125.82,125.82,20538.0,116.446,116.4737,116.3443,116.3443,20538.0
2019-07-31 13:40:00,125.84,125.91,125.83,125.88,33106.0,116.3628,116.4275,116.3535,116.3998,33106.0
2019-07-31 13:45:00,125.87,125.88,125.8,125.84,13111.0,116.3905,116.3998,116.3258,116.3628,13111.0
2019-07-31 13:50:00,125.83,125.83,125.7,125.74,11876.0,116.3535,116.3535,116.2333,116.2703,11876.0
2019-07-31 13:55:00,125.74,126.05,125.74,126.05,19708.0,116.2703,116.557,116.2703,116.557,19708.0
2019-07-31 14:00:00,125.98,125.99,125.65,125.91,23691.0,116.4922,116.5015,116.1871,116.4275,23691.0
2019-07-31 14:05:00,125.92,125.94,125.71,125.73,15821.0,116.4368,116.4552,116.2426,116.2611,15821.0
2019-07-31 14:10:00,125.72,125.79,125.56,125.56,16040.0,116.2518,116.3165,116.1039,116.1039,16040.0
2019-07-31 14:15:00,125.56,125.62,125.49,125.51,20698.0,116.1039,116.1593,116.0391,116.0576,20698.0
2019-07-31 14:20:00,125.53,125.54,125.48,125.5,31461.0,116.0761,116.0854,116.0299,116.0484,31461.0
2019-07-31 14:25:00,125.51,125.54,125.48,125.5,12657.0,116.0576,116.0854,116.0299,116.0484,12657.0
2019-07-31 14:30:00,125.49,125.63,125.46,125.59,26555.0,116.0391,116.1686,116.0114,116.1316,26555.0
2019-07-31 14:35:00,125.64,125.64,125.25,125.3,31231.0,116.1778,116.1778,115.8172,115.8634,31231.0
2019-07-31 14:40:00,125.26,125.39,125.01,125.11,61390.0,115.8265,115.9467,115.5953,115.6878,61390.0
2019-07-31 14:45:00,125.12,125.12,124.45,124.52,70655.0,115.697,115.697,115.0775,115.1422,70655.0
2019-07-31 14:50:00,124.54,124.54,123.62,124.36,75285.0,115.1607,115.1607,114.31,114.9942,75285.0
2019-07-31 14:55:00,124.33,124.5,124.05,124.28,54633.0,114.9665,115.1237,114.7076,114.9203,54633.0
2019-07-31 15:00:00,124.27,124.66,124.07,124.4,101589.0,114.911,115.2716,114.7261,115.0312,101589.0
2019-07-31 15:05:00,124.41,124.61,124.4,124.52,47676.0,115.0405,115.2254,115.0312,115.1422,47676.0
2019-07-31 15:10:00,124.5,124.57,124.31,124.53,23620.0,115.1237,115.1884,114.948,115.1514,23620.0
2019-07-31 15:15:00,124.51,124.76,124.35,124.73,45341.0,115.1329,115.3641,114.985,115.3364,45341.0
2019-07-31 15:20:00,124.73,124.88,124.69,124.85,37849.0,115.3364,115.4751,115.2994,115.4473,37849.0
2019-07-31 15:25:00,124.88,124.99,124.84,124.9,36374.0,115.4751,115.5768,115.4381,115.4936,36374.0
2019-07-31 15:30:00,124.89,125.05,124.86,124.91,44703.0,115.4843,115.6323,115.4566,115.5028,44703.0
2019-07-31 15:35:00,124.9,125.11,124.89,125.06,33306.0,115.4936,115.6878,115.4843,115.6415,33306.0
2019-07-31 15:40:00,125.08,125.14,124.97,125.07,41841.0,115.66,115.7155,115.5583,115.6508,41841.0
2019-07-31 15:45:00,125.08,125.11,124.83,124.89,60586.0,115.66,115.6878,115.4288,115.4843,60586.0
2019-07-31 15:50:00,124.88,124.88,124.49,124.5,75974.0,115.4751,115.4751,115.1144,115.1237,75974.0
2019-07-31 15:55:00,124.51,124.59,124.33,124.38,166644.0,115.1329,115.2069,114.9665,115.0127,166644.0
2019-08-01 09:30:00,123.77,124.6,123.52,124.44,76878.0,114.4487,115.2162,114.2175,115.0682,76878.0
2019-08-01 09:35:00,124.42,124.9,124.36,124.81,37510.0,115.0497,115.4936,114.9942,115.4103,37510.0
2019-08-01 09:40:00,124.78,125.08,124.78,125.03,28126.0,115.3826,115.66,115.3826,115.6138,28126.0
2019-08-01 09:45:00,125.04,125.28,125.03,125.26,27076.0,115.623,115.845,115.6138,115.8265,27076.0
2019-08-01 09:50:00,125.26,125.38,125.12,125.16,17449.0,115.8265,115.9374,115.697,115.734,17449.0
2019-08-01 09:55:00,125.15,125.33,125.1,125.33,27544.0,115.7247,115.8912,115.6785,115.8912,27544.0
2019-08-01 10:00:00,125.31,125.31,124.96,124.98,19901.0,115.8727,115.8727,115.5491,115.5675,19901.0
2019-08-01 10:05:00,124.96,125.03,124.86,125.0,50403.0,115.5491,115.6138,115.4566,115.586,50403.0
2019-08-01 10:10:00,125.02,125.03,124.94,125.01,23784.0,115.6045,115.6138,115.5306,115.5953,23784.0
2019-08-01 10:15:00,125.03,125.03,124.88,124.98,18145.0,115.6138,115.6138,115.4751,115.5675,18145.0
2019-08-01 10:20:00,124.99,125.03,124.96,124.98,75689.0,115.5768,115.6138,115.5491,115.5675,75689.0
2019-08-01 10:25:00,124.98,125.03,124.9,125.01,58745.0,115.5675,115.6138,115.4936,115.5953,58745.0
2019-08-01 10:30:00,125.01,125.14,124.91,125.11,73610.0,115.5953,115.7155,115.5028,115.6878,73610.0
2019-08-01 10:35:00,125.13,125.24,125.1,125.22,17807.0,115.7063,115.808,115.6785,115.7895,17807.0
2019-08-01 10:40:00,125.24,125.41,125.24,125.3,54027.0,115.808,115.9652,115.808,115.8634,54027.0
2019-08-01 10:45:00,125.3,125.32,125.2,125.27,11646.0,115.8634,115.8819,115.771,115.8357,11646.0
2019-08-01 10:50:00,125.3,125.39,125.23,125.38,21577.0,115.8634,115.9467,115.7987,115.9374,21577.0
2019-08-01 10:55:00,125.39,125.55,125.37,125.46,29904.0,115.9467,116.0946,115.9282,116.0114,29904.0
2019-08-01 11:00:00,125.47,125.86,125.45,125.66,101571.0,116.0206,116.3813,116.0022,116.1963,101571.0
2019-08-01 11:05:00,125.65,125.68,125.54,125.61,12338.0,116.1871,116.2148,116.0854,116.1501,12338.0
2019-08-01 11:10:00,125.6,125.84,125.6,125.73,37140.0,116.1409,116.3628,116.1409,116.2611,37140.0
2019-08-01 11:15:00,125.73,125.89,125.71,125.84,33964.0,116.2611,116.409,116.2426,116.3628,33964.0
2019-08-01 11:20:00,125.84,125.94,125.84,125.9,18210.0,116.3628,116.4552,116.3628,116.4183,18210.0
2019-08-01 11:25:00,125.9,126.06,125.86,126.06,27807.0,116.4183,116.5662,116.3813,116.5662,27807.0
2019-08-01 11:30:00,126.08,126.11,125.93,126.01,26753.0,116.5847,116.6124,116.446,116.52,26753.0
2019-08-01 11:35:00,126.01,126.04,125.98,125.99,17598.0,116.52,116.5477,116.4922,116.5015,17598.0
2019-08-01 11:40:00,126.0,126.06,125.99,126.04,15311.0,116.5107,116.5662,116.5015,116.5477,15311.0
2019-08-01 11:45:00,126.04,126.13,126.01,126.1,9101.0,116.5477,116.6309,116.52,116.6032,9101.0
2019-08-01 11:50:00,126.1,126.11,125.95,125.96,14108.0,116.6032,116.6124,116.4645,116.4737,14108.0
2019-08-01 11:55:00,125.98,126.02,125.74,125.74,13539.0,116.4922,116.5292,116.2703,116.2703,13539.0
2019-08-01 12:00:00,125.75,125.75,125.56,125.64,34057.0,116.2796,116.2796,116.1039,116.1778,34057.0
2019-08-01 12:05:00,125.63,125.66,125.57,125.62,9792.0,116.1686,116.1963,116.1131,116.1593,9792.0
2019-08-01 12:10:00,125.63,125.67,125.59,125.62,29257.0,116.1686,116.2056,116.1316,116.1593,29257.0
2019-08-01 12:15:00,125.64,125.64,125.41,125.47,16089.0,116.1778,116.1778,115.9652,116.0206,16089.0
2019-08-01 12:20:00,125.47,125.56,125.45,125.52,19480.0,116.0206,116.1039,116.0022,116.0669,19480.0
2019-08-01 12:25:00,125.53,125.65,125.48,125.56,130792.0,116.0761,116.1871,116.0299,116.1039,130792.0
2019-08-01 12:30:00,125.58,125.64,125.54,125.64,11703.0,116.1224,116.1778,116.0854,116.1778,11703.0
2019-08-01 12:35:00,125.62,125.71,125.61,125.68,17376.0,116.1593,116.2426,116.1501,116.2148,17376.0
2019-08-01 12:40:00,125.68,125.77,125.66,125.77,13700.0,116.2148,116.2981,116.1963,116.2981,13700.0
2019-08-01 12:45:00,125.76,125.87,125.51,125.59,102396.0,116.2888,116.3905,116.0576,116.1316,102396.0
2019-08-01 12:50:00,125.58,125.65,125.55,125.62,19723.0,116.1224,116.1871,116.0946,116.1593,19723.0
2019-08-01 12:55:00,125.62,125.69,125.51,125.52,24283.0,116.1593,116.2241,116.0576,116.0669,24283.0
2019-08-01 13:00:00,125.53,125.54,125.36,125.46,51399.0,116.0761,116.0854,115.9189,116.0114,51399.0
2019-08-01 13:05:00,125.45,125.62,125.44,125.62,11583.0,116.0022,116.1593,115.9929,116.1593,11583.0
2019-08-01 13:10:00,125.6,125.69,125.57,125.65,7641.0,116.1409,116.2241,116.1131,116.1871,7641.0
2019-08-01 13:15:00,125.65,125.65,125.55,125.56,9974.0,116.1871,116.1871,116.0946,116.1039,9974.0
2019-08-01 13:20:00,125.55,125.6,125.54,125.56,14067.0,116.0946,116.1409,116.0854,116.1039,14067.0
2019-08-01 13:25:00,125.57,125.57,124.53,124.62,83745.0,116.1131,116.1131,115.1514,115.2347,83745.0
2019-08-01 13:30:00,124.61,124.95,124.34,124.34,54247.0,115.2254,115.5398,114.9757,114.9757,54247.0
2019-08-01 13:35:00,124.3,124.49,124.2,124.33,36932.0,114.9388,115.1144,114.8463,114.9665,36932.0
2019-08-01 13:40:00,124.34,124.67,124.13,124.17,57302.0,114.9757,115.2809,114.7816,114.8185,57302.0
2019-08-01 13:45:00,124.16,124.38,124.1,124.33,40589.0,114.8093,115.0127,114.7538,114.9665,40589.0
2019-08-01 13:50:00,124.29,124.37,123.87,123.88,47153.0,114.9295,115.0035,114.5411,114.5504,47153.0
2019-08-01 13:55:00,123.88,124.3,123.83,124.2,70387.0,114.5504,114.9388,114.5042,114.8463,70387.0
2019-08-01 14:00:00,124.17,124.26,123.86,123.87,27020.0,114.8185,114.9018,114.5319,114.5411,27020.0
2019-08-01 14:05:00,123.92,124.21,123.92,124.13,25723.0,114.5874,114.8555,114.5874,114.7816,25723.0
2019-08-01 14:10:00,124.12,124.32,123.82,124.32,30019.0,114.7723,114.9573,114.4949,114.9573,30019.0
2019-08-01 14:15:00,124.31,124.41,124.17,124.32,55139.0,114.948,115.0405,114.8185,114.9573,55139.0
2019-08-01 14:20:00,124.32,124.32,123.85,123.98,35490.0,114.9573,114.9573,114.5226,114.6429,35490.0
2019-08-01 14:25:00,124.04,124.06,123.8,123.88,36038.0,114.6983,114.7168,114.4764,114.5504,36038.0
2019-08-01 14:30:00,123.94,124.16,123.83,124.16,65699.0,114.6059,114.8093,114.5042,114.8093,65699.0
2019-08-01 14:35:00,124.15,124.22,124.04,124.06,63335.0,114.8001,114.8648,114.6983,114.7168,63335.0
2019-08-01 14:40:00,124.05,124.28,123.9,123.95,40886.0,114.7076,114.9203,114.5689,114.6151,40886.0
2019-08-01 14:45:00,123.96,124.37,123.91,124.37,55458.0,114.6244,115.0035,114.5781,115.0035,55458.0
2019-08-01 14:50:00,124.37,124.54,124.32,124.47,44643.0,115.0035,115.1607,114.9573,115.096,44643.0
2019-08-01 14:55:00,124.47,124.47,124.29,124.43,33165.0,115.096,115.096,114.9295,115.059,33165.0
2019-08-01 15:00:00,124.44,124.52,124.25,124.44,36860.0,115.0682,115.1422,114.8925,115.0682,36860.0
2019-08-01 15:05:00,124.46,124.53,124.34,124.41,65016.0,115.0867,115.1514,114.9757,115.0405,65016.0
2019-08-01 15:10:00,124.41,124.51,124.22,124.3,47163.0,115.0405,115.1329,114.8648,114.9388,47163.0
2019-08-01 15:15:00,124.32,124.6,124.31,124.4,29395.0,114.9573,115.2162,114.948,115.0312,29395.0
2019-08-01 15:20:00,124.41,124.63,124.37,124.63,16836.0,115.0405,115.2439,115.0035,115.2439,16836.0
2019-08-01 15:25:00,124.6,124.69,124.44,124.45,25866.0,115.2162,115.2994,115.0682,115.0775,25866.0
2019-08-01 15:30:00,124.45,124.54,124.24,124.35,31734.0,115.0775,115.1607,114.8833,114.985,31734.0
2019-08-01 15:35:00,124.35,124.71,124.3,124.67,83295.0,114.985,115.3179,114.9388,115.2809,83295.0
2019-08-01 15:40:00,124.68,124.71,124.41,124.51,65575.0,115.2901,115.3179,115.0405,115.1329,65575.0
2019-08-01 15:45:00,124.51,124.64,124.47,124.48,45549.0,115.1329,115.2532,115.096,115.1052,45549.0
2019-08-01 15:50:00,124.49,124.49,124.02,124.03,77029.0,115.1144,115.1144,114.6798,114.6891,77029.0
2019-08-01 15:55:00,124.04,124.19,123.96,124.09,222746.0,114.6983,114.837,114.6244,114.7446,222746.0
2019-08-02 09:30:00,123.92,124.0,123.48,123.81,78397.0,114.5874,114.6614,114.1805,114.4857,78397.0
2019-08-02 09:35:00,123.76,123.76,123.36,123.4,29325.0,114.4394,114.4394,114.0696,114.1065,29325.0
2019-08-02 09:40:00,123.38,123.39,123.08,123.28,22592.0,114.088,114.0973,113.8106,113.9956,22592.0
2019-08-02 09:45:00,123.29,123.4,123.18,123.37,46228.0,114.0048,114.1065,113.9031,114.0788,46228.0
2019-08-02 09:50:00,123.36,123.73,123.33,123.7,44031.0,114.0696,114.4117,114.0418,114.3839,44031.0
2019-08-02 09:55:00,123.72,123.73,123.42,123.58,32757.0,114.4024,114.4117,114.125,114.273,32757.0
2019-08-02 10:00:00,123.55,123.61,123.36,123.4,27460.0,114.2452,114.3007,114.0696,114.1065,27460.0
2019-08-02 10:05:00,123.41,123.48,123.32,123.39,29625.0,114.1158,114.1805,114.0326,114.0973,29625.0
2019-08-02 10:10:00,123.36,123.4,123.23,123.37,49637.0,114.0696,114.1065,113.9493,114.0788,49637.0
2019-08-02 10:15:00,123.36,123.51,123.32,123.43,37401.0,114.0696,114.2083,114.0326,114.1343,37401.0
2019-08-02 10:20:00,123.44,123.8,123.42,123.8,29820.0,114.1435,114.4764,114.125,114.4764,29820.0
2019-08-02 10:25:00,123.78,123.85,123.71,123.84,41253.0,114.4579,114.5226,114.3932,114.5134,41253.0
2019-08-02 10:30:00,123.82,123.82,123.44,123.46,29802.0,114.4949,114.4949,114.1435,114.162,29802.0
2019-08-02 10:35:00,123.49,123.53,123.35,123.48,36472.0,114.1898,114.2267,114.0603,114.1805,36472.0
2019-08-02 10:40:00,123.48,123.57,123.39,123.47,42508.0,114.1805,114.2637,114.0973,114.1713,42508.0
2019-08-02 10:45:00,123.46,123.55,123.34,123.34,23721.0,114.162,114.2452,114.0511,114.0511,23721.0
2019-08-02 10:50:00,123.32,123.32,123.19,123.31,33001.0,114.0326,114.0326,113.9124,114.0233,33001.0
2019-08-02 10:55:00,123.32,123.4,123.24,123.26,39743.0,114.0326,114.1065,113.9586,113.9771,39743.0
2019-08-02 11:00:00,123.26,123.36,123.2,123.34,27298.0,113.9771,114.0696,113.9216,114.0511,27298.0
2019-08-02 11:05:00,123.34,123.49,123.33,123.43,32683.0,114.0511,114.1898,114.0418,114.1343,32683.0
2019-08-02 11:10:00,123.45,123.67,123.44,123.62,27481.0,114.1528,114.3562,114.1435,114.31,27481.0
2019-08-02 11:15:00,123.62,123.69,123.53,123.66,34182.0,114.31,114.3747,114.2267,114.347,34182.0
2019-08-02 11:20:00,123.66,123.7,123.56,123.61,25288.0,114.347,114.3839,114.2545,114.3007,25288.0
2019-08-02 11:25:00,123.61,123.63,123.55,123.56,22190.0,114.3007,114.3192,114.2452,114.2545,22190.0
2019-08-02 11:30:00,123.57,123.75,123.56,123.71,24784.0,114.2637,114.4302,114.2545,114.3932,24784.0
2019-08-02 11:35:00,123.71,123.77,123.64,123.66,23611.0,114.3932,114.4487,114.3285,114.347,23611.0
2019-08-02 11:40:00,123.68,123.72,123.58,123.58,16084.0,114.3655,114.4024,114.273,114.273,16084.0
2019-08-02 11:45:00,123.59,123.68,123.47,123.66,20182.0,114.2822,114.3655,114.1713,114.347,20182.0
2019-08-02 11:50:00,123.66,123.77,123.46,123.76,18927.0,114.347,114.4487,114.162,114.4394,18927.0
2019-08-02 11:55:00,123.75,123.92,123.73,123.89,21998.0,114.4302,114.5874,114.4117,114.5596,21998.0
2019-08-02 12:00:00,123.87,124.03,123.84,123.97,23766.0,114.5411,114.6891,114.5134,114.6336,23766.0
2019-08-02 12:05:00,123.97,124.12,123.87,124.11,14863.0,114.6336,114.7723,114.5411,114.7631,14863.0
2019-08-02 12:10:00,124.12,124.27,124.11,124.19,20211.0,114.7723,114.911,114.7631,114.837,20211.0
2019-08-02 12:15:00,124.18,124.25,124.11,124.24,17097.0,114.8278,114.8925,114.7631,114.8833,17097.0
2019-08-02 12:20:00,124.24,124.43,124.24,124.42,34449.0,114.8833,115.059,114.8833,115.0497,34449.0
2019-08-02 12:25:00,124.42,124.72,124.35,124.71,75765.0,115.0497,115.3271,114.985,115.3179,75765.0
2019-08-02 12:30:00,124.71,124.75,124.54,124.68,38832.0,115.3179,115.3549,115.1607,115.2901,38832.0
2019-08-02 12:35:00,124.69,124.72,124.55,124.55,23250.0,115.2994,115.3271,115.1699,115.1699,23250.0
2019-08-02 12:40:00,124.51,124.57,124.41,124.45,13081.0,115.1329,115.1884,115.0405,115.0775,13081.0
2019-08-02 12:45:00,124.45,124.45,124.23,124.26,14937.0,115.0775,115.0775,114.874,114.9018,14937.0
2019-08-02 12:50:00,124.24,124.3,124.14,124.2,18704.0,114.8833,114.9388,114.7908,114.8463,18704.0
2019-08-02 12:55:00,124.2,124.2,123.92,123.95,15791.0,114.8463,114.8463,114.5874,114.6151,15791.0
2019-08-02 13:00:00,123.93,124.13,123.86,124.08,29519.0,114.5966,114.7816,114.5319,114.7353,29519.0
2019-08-02 13:05:00,124.08,124.08,123.86,123.94,20363.0,114.7353,114.7353,114.5319,114.6059,20363.0
2019-08-02 13:10:00,123.95,123.96,123.81,123.81,18834.0,114.6151,114.6244,114.4857,114.4857,18834.0
2019-08-02 13:15:00,123.82,123.85,123.68,123.69,10506.0,114.4949,114.5226,114.3655,114.3747,10506.0
2019-08-02 13:20:00,123.69,123.84,123.68,123.71,17834.0,114.3747,114.5134,114.3655,114.3932,17834.0
2019-08-02 13:25:00,123.71,123.82,123.7,123.81,17152.0,114.3932,114.4949,114.3839,114.4857,17152.0
2019-08-02 13:30:00,123.81,123.94,123.8,123.85,41040.0,114.4857,114.6059,114.4764,114.5226,41040.0
2019-08-02 13:35:00,123.84,123.85,123.63,123.78,15820.0,114.5134,114.5226,114.3192,114.4579,15820.0
2019-08-02 13:40:00,123.78,123.96,123.77,123.92,22106.0,114.4579,114.6244,114.4487,114.5874,22106.0
2019-08-02 13:45:00,123.91,124.07,123.9,123.93,16469.0,114.5781,114.7261,114.5689,114.5966,16469.0
2019-08-02 13:50:00,123.93,124.0,123.88,123.97,10757.0,114.5966,114.6614,114.5504,114.6336,10757.0
2019-08-02 13:55:00,123.97,123.99,123.86,123.88,8046.0,114.6336,114.6521,114.5319,114.5504,8046.0
2019-08-02 14:00:00,123.89,124.02,123.85,123.92,15039.0,114.5596,114.6798,114.5226,114.5874,15039.0
2019-08-02 14:05:00,123.92,124.13,123.92,124.07,14543.0,114.5874,114.7816,114.5874,114.7261,14543.0
2019-08-02 14:10:00,124.09,124.23,124.09,124.23,14837.0,114.7446,114.874,114.7446,114.874,14837.0
2019-08-02 14:15:00,124.21,124.25,124.11,124.2,15399.0,114.8555,114.8925,114.7631,114.8463,15399.0
2019-08-02 14:20:00,124.21,124.44,124.21,124.3,19812.0,114.8555,115.0682,114.8555,114.9388,19812.0
2019-08-02 14:25:00,124.32,124.34,124.17,124.33,27840.0,114.9573,114.9757,114.8185,114.9665,27840.0
2019-08-02 14:30:00,124.34,124.38,124.27,124.28,18968.0,114.9757,115.0127,114.911,114.9203,18968.0
2019-08-02 14:35:00,124.28,124.41,124.24,124.41,17991.0,114.9203,115.0405,114.8833,115.0405,17991.0
2019-08-02 14:40:00,124.41,124.49,124.36,124.43,24221.0,115.0405,115.1144,114.9942,115.059,24221.0
2019-08-02 14:45:00,124.44,124.44,124.25,124.3,30387.0,115.0682,115.0682,114.8925,114.9388,30387.0
2019-08-02 14:50:00,124.3,124.34,124.15,124.17,18685.0,114.9388,114.9757,114.8001,114.8185,18685.0
2019-08-02 14:55:00,124.15,124.17,123.99,124.14,19656.0,114.8001,114.8185,114.6521,114.7908,19656.0
2019-08-02 15:00:00,124.2,124.25,124.1,124.2,24598.0,114.8463,114.8925,114.7538,114.8463,24598.0
2019-08-02 15:05:00,124.19,124.24,124.06,124.17,21249.0,114.837,114.8833,114.7168,114.8185,21249.0
2019-08-02 15:10:00,124.15,124.16,123.95,123.95,10094.0,114.8001,114.8093,114.6151,114.6151,10094.0
2019-08-02 15:15:00,123.96,124.08,123.91,124.06,18590.0,114.6244,114.7353,114.5781,114.7168,18590.0
2019-08-02 15:20:00,124.04,124.28,124.04,124.28,29280.0,114.6983,114.9203,114.6983,114.9203,29280.0
2019-08-02 15:25:00,124.28,124.48,124.26,124.36,22437.0,114.9203,115.1052,114.9018,114.9942,22437.0
2019-08-02 15:30:00,124.37,124.45,124.22,124.26,34146.0,115.0035,115.0775,114.8648,114.9018,34146.0
2019-08-02 15:35:00,124.24,124.91,124.24,124.6,65251.0,114.8833,115.5028,114.8833,115.2162,65251.0
2019-08-02 15:40:00,124.61,124.66,124.46,124.5,28083.0,115.2254,115.2716,115.0867,115.1237,28083.0
2019-08-02 15:45:00,124.49,124.59,124.38,124.45,40744.0,115.1144,115.2069,115.0127,115.0775,40744.0
2019-08-02 15:50:00,124.43,124.5,124.1,124.11,60907.0,115.059,115.1237,114.7538,114.7631,60907.0
2019-08-02 15:55:00,124.12,124.42,124.12,124.31,140418.0,114.7723,115.0497,114.7723,114.948,140418.0
2019-08-05 09:30:00,122.46,122.78,122.2,122.57,113240.0,113.2373,113.5332,112.9969,113.339,113240.0
2019-08-05 09:35:00,122.53,122.68,122.21,122.64,75580.0,113.3021,113.4408,113.0062,113.4038,75580.0
2019-08-05 09:40:00,122.59,122.66,122.19,122.2,43396.0,113.3575,113.4223,112.9877,112.9969,43396.0
2019-08-05 09:45:00,122.21,122.34,122.12,122.28,30728.0,113.0062,113.1264,112.9229,113.0709,30728.0
2019-08-05 09:50:00,122.27,122.41,122.14,122.41,49359.0,113.0616,113.1911,112.9414,113.1911,49359.0
2019-08-05 09:55:00,122.41,122.71,122.41,122.59,43020.0,113.1911,113.4685,113.1911,113.3575,43020.0
2019-08-05 10:00:00,122.58,122.66,122.38,122.39,52782.0,113.3483,113.4223,113.1634,113.1726,52782.0
2019-08-05 10:05:00,122.4,122.41,122.24,122.32,101198.0,113.1819,113.1911,113.0339,113.1079,101198.0
2019-08-05 10:10:00,122.34,122.58,122.3,122.54,48311.0,113.1264,113.3483,113.0894,113.3113,48311.0
2019-08-05 10:15:00,122.55,122.72,122.43,122.44,56418.0,113.3206,113.4778,113.2096,113.2188,56418.0
2019-08-05 10:20:00,122.44,122.71,122.42,122.63,37273.0,113.2188,113.4685,113.2003,113.3945,37273.0
2019-08-05 10:25:00,122.62,122.88,122.54,122.82,79273.0,113.3853,113.6257,113.3113,113.5702,79273.0
2019-08-05 10:30:00,122.82,123.08,122.69,122.84,136912.0,113.5702,113.8106,113.45,113.5887,136912.0
2019-08-05 10:35:00,122.83,123.01,122.72,122.77,94733.0,113.5795,113.7459,113.4778,113.524,94733.0
2019-08-05 10:40:00,122.75,122.79,122.36,122.46,56356.0,113.5055,113.5425,113.1449,113.2373,56356.0
2019-08-05 10:45:00,122.46,122.56,122.37,122.4,29719.0,113.2373,113.3298,113.1541,113.1819,29719.0
2019-08-05 10:50:00,122.39,122.58,122.35,122.54,103828.0,113.1726,113.3483,113.1356,113.3113,103828.0
2019-08-05 10:55:00,122.52,122.87,122.49,122.78,37346.0,113.2928,113.6165,113.2651,113.5332,37346.0
2019-08-05 11:00:00,122.78,122.94,122.7,122.72,35219.0,113.5332,113.6812,113.4593,113.4778,35219.0
2019-08-05 11:05:00,122.69,122.9,122.62,122.87,19558.0,113.45,113.6442,113.3853,113.6165,19558.0
2019-08-05 11:10:00,122.87,123.01,122.84,122.9,25932.0,113.6165,113.7459,113.5887,113.6442,25932.0
2019-08-05 11:15:00,122.85,122.85,122.72,122.75,21962.0,113.598,113.598,113.4778,113.5055,21962.0
2019-08-05 11:20:00,122.75,122.77,122.55,122.63,28676.0,113.5055,113.524,113.3206,113.3945,28676.0
2019-08-05 11:25:00,122.65,122.66,122.4,122.48,18696.0,113.413,113.4223,113.1819,113.2558,18696.0
2019-08-05 11:30:00,122.49,122.49,122.36,122.38,25985.0,113.2651,113.2651,113.1449,113.1634,25985.0
2019-08-05 11:35:00,122.4,122.46,122.35,122.38,40969.0,113.1819,113.2373,113.1356,113.1634,40969.0
2019-08-05 11:40:00,122.39,122.42,122.25,122.31,40523.0,113.1726,113.2003,113.0431,113.0986,40523.0
2019-08-05 11:45:00,122.31,122.52,122.31,122.52,22103.0,113.0986,113.2928,113.0986,113.2928,22103.0
2019-08-05 11:50:00,122.54,122.55,122.3,122.36,12809.0,113.3113,113.3206,113.0894,113.1449,12809.0
2019-08-05 11:55:00,122.35,122.45,122.22,122.24,28063.0,113.1356,113.2281,113.0154,113.0339,28063.0
2019-08-05 12:00:00,122.24,122.32,122.14,122.17,40526.0,113.0339,113.1079,112.9414,112.9692,40526.0
2019-08-05 12:05:00,122.17,122.2,122.11,122.13,53937.0,112.9692,112.9969,112.9137,112.9322,53937.0
2019-08-05 12:10:00,122.13,122.19,121.93,122.02,32945.0,112.9322,112.9877,112.7472,112.8305,32945.0
2019-08-05 12:15:00,122.0,122.11,121.9,121.96,27931.0,112.812,112.9137,112.7195,112.775,27931.0
2019-08-05 12:20:00,121.97,121.98,121.86,121.9,13944.0,112.7842,112.7935,112.6825,112.7195,13944.0
2019-08-05 12:25:00,121.91,121.92,121.57,121.6,30825.0,112.7288,112.738,112.4144,112.4421,30825.0
2019-08-05 12:30:00,121.62,121.76,121.56,121.75,191905.0,112.4606,112.5901,112.4051,112.5808,191905.0
2019-08-05 12:35:00,121.75,121.75,121.39,121.47,46734.0,112.5808,112.5808,112.2479,112.3219,46734.0
2019-08-05 12:40:00,121.48,121.49,121.07,121.07,33464.0,112.3311,112.3404,111.952,111.952,33464.0
2019-08-05 12:45:00,121.07,121.21,120.96,120.96,28934.0,111.952,112.0815,111.8503,111.8503,28934.0
2019-08-05 12:50:00,120.96,121.22,120.94,121.12,20873.0,111.8503,112.0907,111.8318,111.9982,20873.0
2019-08-05 12:55:00,121.1,121.15,120.88,121.06,40474.0,111.9798,112.026,111.7763,111.9428,40474.0
2019-08-05 13:00:00,121.04,121.23,121.02,121.07,18065.0,111.9243,112.1,111.9058,111.952,18065.0
2019-08-05 13:05:00,121.11,121.22,121.1,121.21,12768.0,111.989,112.0907,111.9798,112.0815,12768.0
2019-08-05 13:10:00,121.25,121.3,120.95,120.95,16927.0,112.1185,112.1647,111.8411,111.8411,16927.0
2019-08-05 13:15:00,120.97,121.02,120.8,120.95,26430.0,111.8595,111.9058,111.7023,111.8411,26430.0
2019-08-05 13:20:00,120.94,121.23,120.94,121.22,126208.0,111.8318,112.1,111.8318,112.0907,126208.0
2019-08-05 13:25:00,121.22,121.25,120.91,120.94,18718.0,112.0907,112.1185,111.8041,111.8318,18718.0
2019-08-05 13:30:00,120.93,121.05,120.9,121.05,41741.0,111.8226,111.9335,111.7948,111.9335,41741.0
2019-08-05 13:35:00,121.07,121.24,121.04,121.2,11858.0,111.952,112.1092,111.9243,112.0722,11858.0
2019-08-05 13:40:00,121.24,121.27,120.89,120.93,25061.0,112.1092,112.137,111.7856,111.8226,25061.0
2019-08-05 13:45:00,120.9,120.9,120.69,120.81,22461.0,111.7948,111.7948,111.6006,111.7116,22461.0
2019-08-05 13:50:00,120.83,120.83,120.56,120.61,26063.0,111.7301,111.7301,111.4804,111.5267,26063.0
2019-08-05 13:55:00,120.61,120.74,120.58,120.71,30233.0,111.5267,111.6469,111.4989,111.6191,30233.0
2019-08-05 14:00:00,120.72,120.74,120.59,120.64,28014.0,111.6284,111.6469,111.5082,111.5544,28014.0
2019-08-05 14:05:00,120.65,120.75,120.62,120.7,29939.0,111.5636,111.6561,111.5359,111.6099,29939.0
2019-08-05 14:10:00,120.71,120.87,120.63,120.81,26684.0,111.6191,111.7671,111.5452,111.7116,26684.0
2019-08-05 14:15:00,120.81,120.89,120.74,120.79,78126.0,111.7116,111.7856,111.6469,111.6931,78126.0
2019-08-05 14:20:00,120.78,120.83,120.62,120.67,42182.0,111.6839,111.7301,111.5359,111.5821,42182.0
2019-08-05 14:25:00,120.67,120.68,120.53,120.53,70108.0,111.5821,111.5914,111.4527,111.4527,70108.0
2019-08-05 14:30:00,120.53,120.67,120.43,120.67,72213.0,111.4527,111.5821,111.3602,111.5821,72213.0
2019-08-05 14:35:00,120.65,120.76,120.57,120.6,37109.0,111.5636,111.6654,111.4897,111.5174,37109.0
2019-08-05 14:40:00,120.59,120.71,120.38,120.38,64014.0,111.5082,111.6191,111.314,111.314,64014.0
2019-08-05 14:45:00,120.37,120.67,120.37,120.61,54214.0,111.3047,111.5821,111.3047,111.5267,54214.0
2019-08-05 14:50:00,120.61,120.73,120.55,120.55,64631.0,111.5267,111.6376,111.4712,111.4712,64631.0
2019-08-05 14:55:00,120.55,120.69,120.48,120.53,62636.0,111.4712,111.6006,111.4064,111.4527,62636.0
2019-08-05 15:00:00,120.54,120.68,120.31,120.38,87295.0,111.4619,111.5914,111.2493,111.314,87295.0
2019-08-05 15:05:00,120.33,120.36,120.15,120.3,77648.0,111.2677,111.2955,111.1013,111.24,77648.0
2019-08-05 15:10:00,120.29,120.75,120.28,120.71,65320.0,111.2308,111.6561,111.2215,111.6191,65320.0
2019-08-05 15:15:00,120.7,120.82,120.36,120.73,71207.0,111.6099,111.7208,111.2955,111.6376,71207.0
2019-08-05 15:20:00,120.71,120.86,120.58,120.67,56877.0,111.6191,111.7578,111.4989,111.5821,56877.0
2019-08-05 15:25:00,120.68,120.9,120.44,120.49,50269.0,111.5914,111.7948,111.3695,111.4157,50269.0
2019-08-05 15:30:00,120.48,120.94,120.48,120.82,78640.0,111.4064,111.8318,111.4064,111.7208,78640.0
2019-08-05 15:35:00,120.82,121.07,120.8,120.9,61101.0,111.7208,111.952,111.7023,111.7948,61101.0
2019-08-05 15:40:00,120.91,121.1,120.85,120.97,80187.0,111.8041,111.9798,111.7486,111.8595,80187.0
2019-08-05 15:45:00,120.99,121.12,120.66,120.74,69168.0,111.878,111.9982,111.5729,111.6469,69168.0
2019-08-05 15:50:00,120.72,120.89,120.62,120.73,127389.0,111.6284,111.7856,111.5359,111.6376,127389.0
2019-08-05 15:55:00,120.74,120.9,120.64,120.72,397577.0,111.6469,111.7948,111.5544,111.6284,397577.0
2019-08-06 09:30:00,121.06,121.79,121.06,121.6,75419.0,111.9428,112.6178,111.9428,112.4421,75419.0
2019-08-06 09:35:00,121.56,121.89,121.47,121.68,51711.0,112.4051,112.7103,112.3219,112.5161,51711.0
2019-08-06 09:40:00,121.69,121.96,121.64,121.84,35052.0,112.5253,112.775,112.4791,112.664,35052.0
2019-08-06 09:45:00,121.89,121.9,121.52,121.72,34565.0,112.7103,112.7195,112.3681,112.5531,34565.0
2019-08-06 09:50:00,121.7,121.9,121.64,121.69,26391.0,112.5346,112.7195,112.4791,112.5253,26391.0
2019-08-06 09:55:00,121.69,121.77,121.63,121.77,27916.0,112.5253,112.5993,112.4698,112.5993,27916.0
2019-08-06 10:00:00,121.76,122.11,121.71,122.07,74747.0,112.5901,112.9137,112.5438,112.8767,74747.0
2019-08-06 10:05:00,122.07,122.15,121.92,121.93,56278.0,112.8767,112.9507,112.738,112.7472,56278.0
2019-08-06 10:10:00,121.95,121.95,121.44,121.44,35421.0,112.7657,112.7657,112.2942,112.2942,35421.0
2019-08-06 10:15:00,121.44,121.44,121.26,121.33,131983.0,112.2942,112.2942,112.1277,112.1924,131983.0
2019-08-06 10:20:00,121.34,121.5,121.31,121.45,36954.0,112.2017,112.3496,112.1739,112.3034,36954.0
2019-08-06 10:25:00,121.47,121.51,121.24,121.24,30369.0,112.3219,112.3589,112.1092,112.1092,30369.0
2019-08-06 10:30:00,121.23,121.5,121.19,121.47,32039.0,112.1,112.3496,112.063,112.3219,32039.0
2019-08-06 10:35:00,121.46,121.69,121.35,121.66,34777.0,112.3126,112.5253,112.2109,112.4976,34777.0
2019-08-06 10:40:00,121.66,121.77,121.54,121.54,27032.0,112.4976,112.5993,112.3866,112.3866,27032.0
2019-08-06 10:45:00,121.52,121.54,121.28,121.28,24426.0,112.3681,112.3866,112.1462,112.1462,24426.0
2019-08-06 10:50:00,121.29,121.34,121.18,121.29,18364.0,112.1554,112.2017,112.0537,112.1554,18364.0
2019-08-06 10:55:00,121.28,121.45,121.22,121.39,29080.0,112.1462,112.3034,112.0907,112.2479,29080.0
2019-08-06 11:00:00,121.4,121.4,121.2,121.21,17926.0,112.2572,112.2572,112.0722,112.0815,17926.0
2019-08-06 11:05:00,121.21,121.34,121.21,121.24,16600.0,112.0815,112.2017,112.0815,112.1092,16600.0
2019-08-06 11:10:00,121.22,121.24,121.04,121.04,29662.0,112.0907,112.1092,111.9243,111.9243,29662.0
2019-08-06 11:15:00,121.05,121.09,120.87,120.9,18110.0,111.9335,111.9705,111.7671,111.7948,18110.0
2019-08-06 11:20:00,120.92,121.25,120.92,121.21,18368.0,111.8133,112.1185,111.8133,112.0815,18368.0
2019-08-06 11:25:00,121.21,121.32,121.16,121.17,16389.0,112.0815,112.1832,112.0352,112.0445,16389.0
2019-08-06 11:30:00,121.19,121.28,120.97,121.03,20462.0,112.063,112.1462,111.8595,111.915,20462.0
2019-08-06 11:35:00,121.03,121.13,120.94,121.11,9794.0,111.915,112.0075,111.8318,111.989,9794.0
2019-08-06 11:40:00,121.1,121.27,121.09,121.16,11397.0,111.9798,112.137,111.9705,112.0352,11397.0
2019-08-06 11:45:00,121.14,121.28,121.09,121.28,14958.0,112.0167,112.1462,111.9705,112.1462,14958.0
2019-08-06 11:50:00,121.33,121.42,121.15,121.16,20226.0,112.1924,112.2757,112.026,112.0352,20226.0
2019-08-06 11:55:00,121.17,121.41,121.08,121.39,23346.0,112.0445,112.2664,111.9613,112.2479,23346.0
2019-08-06 12:00:00,121.43,121.53,121.32,121.34,12368.0,112.2849,112.3774,112.1832,112.2017,12368.0
2019-08-06 12:05:00,121.35,121.39,121.22,121.38,28067.0,112.2109,112.2479,112.0907,112.2387,28067.0
2019-08-06 12:10:00,121.4,121.49,121.21,121.47,41118.0,112.2572,112.3404,112.0815,112.3219,41118.0
2019-08-06 12:15:00,121.48,121.54,121.44,121.46,27968.0,112.3311,112.3866,112.2942,112.3126,27968.0
2019-08-06 12:20:00,121.49,121.53,121.35,121.38,12760.0,112.3404,112.3774,112.2109,112.2387,12760.0
2019-08-06 12:25:00,121.4,121.49,121.35,121.44,19787.0,112.2572,112.3404,112.2109,112.2942,19787.0
2019-08-06 12:30:00,121.44,121.54,121.35,121.43,15911.0,112.2942,112.3866,112.2109,112.2849,15911.0
2019-08-06 12:35:00,121.43,121.54,121.4,121.43,21804.0,112.2849,112.3866,112.2572,112.2849,21804.0
2019-08-06 12:40:00,121.44,121.52,121.39,121.51,36631.0,112.2942,112.3681,112.2479,112.3589,36631.0
2019-08-06 12:45:00,121.52,121.52,121.35,121.43,13399.0,112.3681,112.3681,112.2109,112.2849,13399.0
2019-08-06 12:50:00,121.42,121.42,121.32,121.37,17080.0,112.2757,112.2757,112.1832,112.2294,17080.0
2019-08-06 12:55:00,121.36,121.46,121.33,121.42,18092.0,112.2202,112.3126,112.1924,112.2757,18092.0
2019-08-06 13:00:00,121.44,121.69,121.43,121.66,26506.0,112.2942,112.5253,112.2849,112.4976,26506.0
2019-08-06 13:05:00,121.68,121.83,121.65,121.74,18189.0,112.5161,112.6548,112.4883,112.5716,18189.0
2019-08-06 13:10:00,121.74,121.85,121.71,121.82,9422.0,112.5716,112.6733,112.5438,112.6455,9422.0
2019-08-06 13:15:00,121.82,121.91,121.79,121.81,15569.0,112.6455,112.7288,112.6178,112.6363,15569.0
2019-08-06 13:20:00,121.82,121.89,121.77,121.89,13024.0,112.6455,112.7103,112.5993,112.7103,13024.0
2019-08-06 13:25:00,121.94,122.03,121.92,121.93,15892.0,112.7565,112.8397,112.738,112.7472,15892.0
2019-08-06 13:30:00,121.96,122.05,121.86,122.04,11583.0,112.775,112.8582,112.6825,112.849,11583.0
2019-08-06 13:35:00,122.03,122.18,121.98,122.18,12280.0,112.8397,112.9784,112.7935,112.9784,12280.0
2019-08-06 13:40:00,122.17,122.22,122.06,122.14,30971.0,112.9692,113.0154,112.8675,112.9414,30971.0
2019-08-06 13:45:00,122.13,122.14,122.05,122.1,16300.0,112.9322,112.9414,112.8582,112.9044,16300.0
2019-08-06 13:50:00,122.1,122.13,121.97,122.09,26200.0,112.9044,112.9322,112.7842,112.8952,26200.0
2019-08-06 13:55:00,122.09,122.09,121.95,121.96,9326.0,112.8952,112.8952,112.7657,112.775,9326.0
2019-08-06 14:00:00,121.98,121.98,121.82,121.84,20375.0,112.7935,112.7935,112.6455,112.664,20375.0
2019-08-06 14:05:00,121.83,121.89,121.75,121.83,14264.0,112.6548,112.7103,112.5808,112.6548,14264.0
2019-08-06 14:10:00,121.84,121.99,121.84,121.96,14528.0,112.664,112.8027,112.664,112.775,14528.0
2019-08-06 14:15:00,121.98,122.36,121.97,122.35,142408.0,112.7935,113.1449,112.7842,113.1356,142408.0
2019-08-06 14:20:00,122.35,122.37,122.23,122.3,30830.0,113.1356,113.1541,113.0247,113.0894,30830.0
2019-08-06 14:25:00,122.31,122.42,122.29,122.38,23837.0,113.0986,113.2003,113.0801,113.1634,23837.0
2019-08-06 14:30:00,122.35,122.68,122.26,122.62,28205.0,113.1356,113.4408,113.0524,113.3853,28205.0
2019-08-06 14:35:00,122.61,122.61,122.5,122.54,17853.0,113.376,113.376,113.2743,113.3113,17853.0
2019-08-06 14:40:00,122.56,122.64,122.47,122.58,25345.0,113.3298,113.4038,113.2466,113.3483,25345.0
2019-08-06 14:45:00,122.57,122.57,122.41,122.42,9783.0,113.339,113.339,113.1911,113.2003,9783.0
2019-08-06 14:50:00,122.44,122.48,122.2,122.2,18300.0,113.2188,113.2558,112.9969,112.9969,18300.0
2019-08-06 14:55:00,122.22,122.3,122.18,122.18,15002.0,113.0154,113.0894,112.9784,112.9784,15002.0
2019-08-06 15:00:00,122.2,122.28,122.14,122.22,19425.0,112.9969,113.0709,112.9414,113.0154,19425.0
2019-08-06 15:05:00,122.23,122.36,122.21,122.34,24686.0,113.0247,113.1449,113.0062,113.1264,24686.0
2019-08-06 15:10:00,122.34,122.46,122.24,122.46,22921.0,113.1264,113.2373,113.0339,113.2373,22921.0
2019-08-06 15:15:00,122.45,122.56,122.42,122.56,24745.0,113.2281,113.3298,113.2003,113.3298,24745.0
2019-08-06 15:20:00,122.56,122.65,122.56,122.63,30663.0,113.3298,113.413,113.3298,113.3945,30663.0
2019-08-06 15:25:00,122.64,122.65,122.42,122.5,22520.0,113.4038,113.413,113.2003,113.2743,22520.0
2019-08-06 15:30:00,122.51,122.51,122.26,122.34,47576.0,113.2836,113.2836,113.0524,113.1264,47576.0
2019-08-06 15:35:00,122.35,122.47,122.33,122.46,58436.0,113.1356,113.2466,113.1171,113.2373,58436.0
2019-08-06 15:40:00,122.46,122.69,122.45,122.69,44606.0,113.2373,113.45,113.2281,113.45,44606.0
2019-08-06 15:45:00,122.68,122.77,122.53,122.7,62835.0,113.4408,113.524,113.3021,113.4593,62835.0
2019-08-06 15:50:00,122.71,122.85,122.54,122.57,58468.0,113.4685,113.598,113.3113,113.339,58468.0
2019-08-06 15:55:00,122.58,122.64,122.46,122.57,131783.0,113.3483,113.4038,113.2373,113.339,131783.0
2019-08-07 09:30:00,120.92,121.07,120.57,121.07,83651.0,111.8133,111.952,111.4897,111.952,83651.0
2019-08-07 09:35:00,121.0,121.57,121.0,121.55,34647.0,111.8873,112.4144,111.8873,112.3959,34647.0
2019-08-07 09:40:00,121.51,121.54,120.61,120.73,24075.0,112.3589,112.3866,111.5267,111.6376,24075.0
2019-08-07 09:45:00,120.65,120.65,120.22,120.51,31825.0,111.5636,111.5636,111.166,111.4342,31825.0
2019-08-07 09:50:00,120.47,120.76,120.41,120.76,24598.0,111.3972,111.6654,111.3417,111.6654,24598.0
2019-08-07 09:55:00,120.78,121.15,120.74,120.98,22038.0,111.6839,112.026,111.6469,111.8688,22038.0
2019-08-07 10:00:00,121.05,121.05,120.56,120.8,21734.0,111.9335,111.9335,111.4804,111.7023,21734.0
2019-08-07 10:05:00,120.82,121.29,120.82,121.28,27173.0,111.7208,112.1554,111.7208,112.1462,27173.0
2019-08-07 10:10:00,121.3,121.65,121.27,121.43,32021.0,112.1647,112.4883,112.137,112.2849,32021.0
2019-08-07 10:15:00,121.4,121.73,121.33,121.5,24965.0,112.2572,112.5623,112.1924,112.3496,24965.0
2019-08-07 10:20:00,121.49,121.49,121.33,121.34,20405.0,112.3404,112.3404,112.1924,112.2017,20405.0
2019-08-07 10:25:00,121.3,121.51,121.21,121.3,18853.0,112.1647,112.3589,112.0815,112.1647,18853.0
2019-08-07 10:30:00,121.28,122.11,121.26,121.86,141016.0,112.1462,112.9137,112.1277,112.6825,141016.0
2019-08-07 10:35:00,121.85,122.05,121.77,121.96,28963.0,112.6733,112.8582,112.5993,112.775,28963.0
2019-08-07 10:40:00,121.94,121.99,121.8,121.9,19688.0,112.7565,112.8027,112.627,112.7195,19688.0
2019-08-07 10:45:00,121.89,122.14,121.73,122.14,23146.0,112.7103,112.9414,112.5623,112.9414,23146.0
2019-08-07 10:50:00,122.09,122.34,122.06,122.24,26066.0,112.8952,113.1264,112.8675,113.0339,26066.0
2019-08-07 10:55:00,122.22,122.3,122.07,122.11,23748.0,113.0154,113.0894,112.8767,112.9137,23748.0
2019-08-07 11:00:00,122.1,122.17,121.87,121.9,21012.0,112.9044,112.9692,112.6918,112.7195,21012.0
2019-08-07 11:05:00,121.88,122.04,121.74,122.04,13023.0,112.701,112.849,112.5716,112.849,13023.0
2019-08-07 11:10:00,122.02,122.25,121.98,122.23,16126.0,112.8305,113.0431,112.7935,113.0247,16126.0
2019-08-07 11:15:00,122.19,122.28,122.0,122.06,24952.0,112.9877,113.0709,112.812,112.8675,24952.0
2019-08-07 11:20:00,122.15,122.2,121.83,121.86,11077.0,112.9507,112.9969,112.6548,112.6825,11077.0
2019-08-07 11:25:00,121.88,122.14,121.88,122.14,17956.0,112.701,112.9414,112.701,112.9414,17956.0
2019-08-07 11:30:00,122.12,122.21,122.04,122.2,31920.0,112.9229,113.0062,112.849,112.9969,31920.0
2019-08-07 11:35:00,122.21,122.32,122.15,122.27,22310.0,113.0062,113.1079,112.9507,113.0616,22310.0
2019-08-07 11:40:00,122.29,122.32,121.97,122.05,24852.0,113.0801,113.1079,112.7842,112.8582,24852.0
2019-08-07 11:45:00,122.05,122.23,121.98,122.19,33845.0,112.8582,113.0247,112.7935,112.9877,33845.0
2019-08-07 11:50:00,122.17,122.22,122.04,122.18,18338.0,112.9692,113.0154,112.849,112.9784,18338.0
2019-08-07 11:55:00,122.18,122.48,122.18,122.25,23468.0,112.9784,113.2558,112.9784,113.0431,23468.0
2019-08-07 12:00:00,122.26,122.31,122.09,122.12,16531.0,113.0524,113.0986,112.8952,112.9229,16531.0
2019-08-07 12:05:00,122.12,122.13,121.94,121.99,62207.0,112.9229,112.9322,112.7565,112.8027,62207.0
2019-08-07 12:10:00,122.0,122.25,121.98,122.2,26081.0,112.812,113.0431,112.7935,112.9969,26081.0
2019-08-07 12:15:00,122.21,122.36,122.19,122.26,23022.0,113.0062,113.1449,112.9877,113.0524,23022.0
2019-08-07 12:20:00,122.22,122.22,122.02,122.09,12292.0,113.0154,113.0154,112.8305,112.8952,12292.0
2019-08-07 12:25:00,122.1,122.33,122.07,122.29,23436.0,112.9044,113.1171,112.8767,113.0801,23436.0
2019-08-07 12:30:00,122.3,122.5,122.28,122.44,16786.0,113.0894,113.2743,113.0709,113.2188,16786.0
2019-08-07 12:35:00,122.42,122.54,122.3,122.34,18150.0,113.2003,113.3113,113.0894,113.1264,18150.0
2019-08-07 12:40:00,122.34,122.46,122.28,122.33,49473.0,113.1264,113.2373,113.0709,113.1171,49473.0
2019-08-07 12:45:00,122.36,122.44,122.33,122.34,16914.0,113.1449,113.2188,113.1171,113.1264,16914.0
2019-08-07 12:50:00,122.35,122.42,122.3,122.37,25250.0,113.1356,113.2003,113.0894,113.1541,25250.0
2019-08-07 12:55:00,122.37,122.47,122.28,122.47,16402.0,113.1541,113.2466,113.0709,113.2466,16402.0
2019-08-07 13:00:00,122.5,122.63,122.48,122.63,32186.0,113.2743,113.3945,113.2558,113.3945,32186.0
2019-08-07 13:05:00,122.63,122.72,122.58,122.71,7901.0,113.3945,113.4778,113.3483,113.4685,7901.0
2019-08-07 13:10:00,122.71,122.73,122.48,122.51,10887.0,113.4685,113.487,113.2558,113.2836,10887.0
2019-08-07 13:15:00,122.54,122.59,122.49,122.57,6163.0,113.3113,113.3575,113.2651,113.339,6163.0
2019-08-07 13:20:00,122.57,122.58,122.47,122.48,7456.0,113.339,113.3483,113.2466,113.2558,7456.0
2019-08-07 13:25:00,122.48,122.51,122.41,122.42,27374.0,113.2558,113.2836,113.1911,113.2003,27374.0
2019-08-07 13:30:00,122.43,122.73,122.41,122.64,30308.0,113.2096,113.487,113.1911,113.4038,30308.0
2019-08-07 13:35:00,122.65,122.82,122.64,122.81,10836.0,113.413,113.5702,113.4038,113.561,10836.0
2019-08-07 13:40:00,122.84,123.02,122.82,123.01,12592.0,113.5887,113.7552,113.5702,113.7459,12592.0
2019-08-07 13:45:00,123.01,123.2,123.0,123.16,10484.0,113.7459,113.9216,113.7367,113.8846,10484.0
2019-08-07 13:50:00,123.17,123.29,123.15,123.22,24142.0,113.8939,114.0048,113.8754,113.9401,24142.0
2019-08-07 13:55:00,123.23,123.23,122.98,123.0,10828.0,113.9493,113.9493,113.7182,113.7367,10828.0
2019-08-07 14:00:00,123.01,123.16,123.0,123.15,12673.0,113.7459,113.8846,113.7367,113.8754,12673.0
2019-08-07 14:05:00,123.15,123.41,123.14,123.39,25263.0,113.8754,114.1158,113.8661,114.0973,25263.0
2019-08-07 14:10:00,123.38,123.38,123.16,123.18,11386.0,114.088,114.088,113.8846,113.9031,11386.0
2019-08-07 14:15:00,123.12,123.16,122.97,122.98,33288.0,113.8476,113.8846,113.7089,113.7182,33288.0
2019-08-07 14:20:00,123.03,123.14,123.0,123.04,11407.0,113.7644,113.8661,113.7367,113.7737,11407.0
2019-08-07 14:25:00,123.06,123.33,122.97,123.33,44539.0,113.7921,114.0418,113.7089,114.0418,44539.0
2019-08-07 14:30:00,123.32,123.37,123.25,123.3,11312.0,114.0326,114.0788,113.9678,114.0141,11312.0
2019-08-07 14:35:00,123.32,123.36,123.13,123.14,8987.0,114.0326,114.0696,113.8569,113.8661,8987.0
2019-08-07 14:40:00,123.14,123.51,123.11,123.47,17289.0,113.8661,114.2083,113.8384,114.1713,17289.0
2019-08-07 14:45:00,123.49,123.49,123.28,123.28,16603.0,114.1898,114.1898,113.9956,113.9956,16603.0
2019-08-07 14:50:00,123.36,123.45,123.31,123.36,9705.0,114.0696,114.1528,114.0233,114.0696,9705.0
2019-08-07 14:55:00,123.35,123.51,123.28,123.51,20421.0,114.0603,114.2083,113.9956,114.2083,20421.0
2019-08-07 15:00:00,123.5,123.53,123.14,123.27,19110.0,114.199,114.2267,113.8661,113.9863,19110.0
2019-08-07 15:05:00,123.29,123.41,123.26,123.29,15110.0,114.0048,114.1158,113.9771,114.0048,15110.0
2019-08-07 15:10:00,123.32,123.41,123.27,123.3,12213.0,114.0326,114.1158,113.9863,114.0141,12213.0
2019-08-07 15:15:00,123.29,123.55,123.21,123.53,19086.0,114.0048,114.2452,113.9308,114.2267,19086.0
2019-08-07 15:20:00,123.55,123.66,123.52,123.55,20377.0,114.2452,114.347,114.2175,114.2452,20377.0
2019-08-07 15:25:00,123.57,123.7,123.5,123.65,19935.0,114.2637,114.3839,114.199,114.3377,19935.0
2019-08-07 15:30:00,123.64,123.82,123.59,123.78,26338.0,114.3285,114.4949,114.2822,114.4579,26338.0
2019-08-07 15:35:00,123.77,123.85,123.64,123.76,48659.0,114.4487,114.5226,114.3285,114.4394,48659.0
2019-08-07 15:40:00,123.73,123.76,123.57,123.64,47995.0,114.4117,114.4394,114.2637,114.3285,47995.0
2019-08-07 15:45:00,123.63,123.73,123.5,123.5,62498.0,114.3192,114.4117,114.199,114.199,62498.0
2019-08-07 15:50:00,123.5,123.6,123.39,123.47,60807.0,114.199,114.2915,114.0973,114.1713,60807.0
2019-08-07 15:55:00,123.48,123.73,123.47,123.54,132233.0,114.1805,114.4117,114.1713,114.236,132233.0
2019-08-08 09:30:00,123.85,124.24,123.8,124.04,49779.0,114.5226,114.8833,114.4764,114.6983,49779.0
2019-08-08 09:35:00,124.09,124.34,124.03,124.2,23038.0,114.7446,114.9757,114.6891,114.8463,23038.0
2019-08-08 09:40:00,124.18,124.3,124.03,124.2,26930.0,114.8278,114.9388,114.6891,114.8463,26930.0
2019-08-08 09:45:00,124.19,124.28,124.09,124.14,15993.0,114.837,114.9203,114.7446,114.7908,15993.0
2019-08-08 09:50:00,124.09,124.16,123.7,124.15,17257.0,114.7446,114.8093,114.3839,114.8001,17257.0
2019-08-08 09:55:00,124.18,124.19,123.92,124.05,15090.0,114.8278,114.837,114.5874,114.7076,15090.0
2019-08-08 10:00:00,124.03,124.21,124.03,124.2,22461.0,114.6891,114.8555,114.6891,114.8463,22461.0
2019-08-08 10:05:00,124.21,124.38,124.12,124.38,17160.0,114.8555,115.0127,114.7723,115.0127,17160.0
2019-08-08 10:10:00,124.36,124.39,124.22,124.3,14087.0,114.9942,115.022,114.8648,114.9388,14087.0
2019-08-08 10:15:00,124.32,124.43,124.29,124.38,17354.0,114.9573,115.059,114.9295,115.0127,17354.0
2019-08-08 10:20:00,124.35,124.45,124.27,124.44,19833.0,114.985,115.0775,114.911,115.0682,19833.0
2019-08-08 10:25:00,124.45,124.52,124.43,124.49,21375.0,115.0775,115.1422,115.059,115.1144,21375.0
2019-08-08 10:30:00,124.51,124.67,124.5,124.65,18692.0,115.1329,115.2809,115.1237,115.2624,18692.0
2019-08-08 10:35:00,124.63,124.63,124.51,124.58,17455.0,115.2439,115.2439,115.1329,115.1977,17455.0
2019-08-08 10:40:00,124.56,124.68,124.55,124.64,14307.0,115.1792,115.2901,115.1699,115.2532,14307.0
2019-08-08 10:45:00,124.65,124.66,124.52,124.63,18258.0,115.2624,115.2716,115.1422,115.2439,18258.0
2019-08-08 10:50:00,124.63,124.78,124.63,124.73,108756.0,115.2439,115.3826,115.2439,115.3364,108756.0
2019-08-08 10:55:00,124.72,124.82,124.67,124.68,17192.0,115.3271,115.4196,115.2809,115.2901,17192.0
2019-08-08 11:00:00,124.66,124.7,124.58,124.62,17890.0,115.2716,115.3086,115.1977,115.2347,17890.0
2019-08-08 11:05:00,124.65,124.65,124.52,124.58,24051.0,115.2624,115.2624,115.1422,115.1977,24051.0
2019-08-08 11:10:00,124.57,124.64,124.51,124.52,27363.0,115.1884,115.2532,115.1329,115.1422,27363.0
2019-08-08 11:15:00,124.52,124.79,124.52,124.76,5861.0,115.1422,115.3919,115.1422,115.3641,5861.0
2019-08-08 11:20:00,124.76,124.8,124.69,124.78,9479.0,115.3641,115.4011,115.2994,115.3826,9479.0
2019-08-08 11:25:00,124.76,124.84,124.73,124.82,16379.0,115.3641,115.4381,115.3364,115.4196,16379.0
2019-08-08 11:30:00,124.84,124.91,124.82,124.9,9799.0,115.4381,115.5028,115.4196,115.4936,9799.0
2019-08-08 11:35:00,124.93,125.05,124.9,125.04,22922.0,115.5213,115.6323,115.4936,115.623,22922.0
2019-08-08 11:40:00,125.03,125.11,125.02,125.04,12519.0,115.6138,115.6878,115.6045,115.623,12519.0
2019-08-08 11:45:00,125.05,125.11,125.0,125.1,12341.0,115.6323,115.6878,115.586,115.6785,12341.0
2019-08-08 11:50:00,125.07,125.17,125.04,125.17,8396.0,115.6508,115.7432,115.623,115.7432,8396.0
2019-08-08 11:55:00,125.15,125.31,125.14,125.25,39252.0,115.7247,115.8727,115.7155,115.8172,39252.0
2019-08-08 12:00:00,125.28,125.48,125.27,125.38,33725.0,115.845,116.0299,115.8357,115.9374,33725.0
2019-08-08 12:05:00,125.37,125.52,125.36,125.45,15956.0,115.9282,116.0669,115.9189,116.0022,15956.0
2019-08-08 12:10:00,125.46,125.53,125.35,125.39,26197.0,116.0114,116.0761,115.9097,115.9467,26197.0
2019-08-08 12:15:00,125.39,125.48,125.37,125.45,8980.0,115.9467,116.0299,115.9282,116.0022,8980.0
2019-08-08 12:20:00,125.46,125.49,125.42,125.43,11119.0,116.0114,116.0391,115.9744,115.9837,11119.0
2019-08-08 12:25:00,125.44,125.5,125.41,125.42,9490.0,115.9929,116.0484,115.9652,115.9744,9490.0
2019-08-08 12:30:00,125.42,125.52,125.41,125.5,11327.0,115.9744,116.0669,115.9652,116.0484,11327.0
2019-08-08 12:35:00,125.49,125.6,125.43,125.47,23263.0,116.0391,116.1409,115.9837,116.0206,23263.0
2019-08-08 12:40:00,125.48,125.52,125.38,125.41,9856.0,116.0299,116.0669,115.9374,115.9652,9856.0
2019-08-08 12:45:00,125.42,125.48,125.36,125.43,8007.0,115.9744,116.0299,115.9189,115.9837,8007.0
2019-08-08 12:50:00,125.45,125.54,125.42,125.51,16497.0,116.0022,116.0854,115.9744,116.0576,16497.0
2019-08-08 12:55:00,125.52,125.65,125.5,125.63,11681.0,116.0669,116.1871,116.0484,116.1686,11681.0
2019-08-08 13:00:00,125.65,125.7,125.61,125.67,9831.0,116.1871,116.2333,116.1501,116.2056,9831.0
2019-08-08 13:05:00,125.67,125.7,125.46,125.47,16727.0,116.2056,116.2333,116.0114,116.0206,16727.0
2019-08-08 13:10:00,125.48,125.58,125.47,125.56,9758.0,116.0299,116.1224,116.0206,116.1039,9758.0
2019-08-08 13:15:00,125.57,125.58,125.4,125.4,6394.0,116.1131,116.1224,115.9559,115.9559,6394.0
2019-08-08 13:20:00,125.39,125.56,125.35,125.55,32066.0,115.9467,116.1039,115.9097,116.0946,32066.0
2019-08-08 13:25:00,125.54,125.59,125.24,125.27,41865.0,116.0854,116.1316,115.808,115.8357,41865.0
2019-08-08 13:30:00,125.29,125.5,125.29,125.47,8044.0,115.8542,116.0484,115.8542,116.0206,8044.0
2019-08-08 13:35:00,125.47,125.54,125.41,125.44,7464.0,116.0206,116.0854,115.9652,115.9929,7464.0
2019-08-08 13:40:00,125.45,125.56,125.44,125.49,13036.0,116.0022,116.1039,115.9929,116.0391,13036.0
2019-08-08 13:45:00,125.48,125.49,125.39,125.44,6518.0,116.0299,116.0391,115.9467,115.9929,6518.0
2019-08-08 13:50:00,125.44,125.5,125.41,125.5,11321.0,115.9929,116.0484,115.9652,116.0484,11321.0
2019-08-08 13:55:00,125.49,125.52,125.32,125.36,14379.0,116.0391,116.0669,115.8819,115.9189,14379.0
2019-08-08 14:00:00,125.35,125.35,125.16,125.18,11747.0,115.9097,115.9097,115.734,115.7525,11747.0
2019-08-08 14:05:00,125.16,125.29,125.15,125.19,34410.0,115.734,115.8542,115.7247,115.7617,34410.0
2019-08-08 14:10:00,125.18,125.25,125.15,125.25,7486.0,115.7525,115.8172,115.7247,115.8172,7486.0
2019-08-08 14:15:00,125.28,125.31,125.09,125.09,9744.0,115.845,115.8727,115.6693,115.6693,9744.0
2019-08-08 14:20:00,125.1,125.14,125.07,125.08,9560.0,115.6785,115.7155,115.6508,115.66,9560.0
2019-08-08 14:25:00,125.09,125.14,125.07,125.14,9822.0,115.6693,115.7155,115.6508,115.7155,9822.0
2019-08-08 14:30:00,125.15,125.34,125.15,125.22,13021.0,115.7247,115.9004,115.7247,115.7895,13021.0
2019-08-08 14:35:00,125.21,125.31,125.18,125.3,20236.0,115.7802,115.8727,115.7525,115.8634,20236.0
2019-08-08 14:40:00,125.3,125.35,125.26,125.31,14130.0,115.8634,115.9097,115.8265,115.8727,14130.0
2019-08-08 14:45:00,125.31,125.31,124.98,125.0,17426.0,115.8727,115.8727,115.5675,115.586,17426.0
2019-08-08 14:50:00,125.01,125.2,125.01,125.13,18573.0,115.5953,115.771,115.5953,115.7063,18573.0
2019-08-08 14:55:00,125.12,125.21,125.06,125.1,24233.0,115.697,115.7802,115.6415,115.6785,24233.0
2019-08-08 15:00:00,125.09,125.2,125.08,125.2,18826.0,115.6693,115.771,115.66,115.771,18826.0
2019-08-08 15:05:00,125.18,125.36,125.18,125.32,30069.0,115.7525,115.9189,115.7525,115.8819,30069.0
2019-08-08 15:10:00,125.31,125.33,125.15,125.16,23972.0,115.8727,115.8912,115.7247,115.734,23972.0
2019-08-08 15:15:00,125.15,125.18,125.06,125.11,21100.0,115.7247,115.7525,115.6415,115.6878,21100.0
2019-08-08 15:20:00,125.11,125.18,125.08,125.17,17626.0,115.6878,115.7525,115.66,115.7432,17626.0
2019-08-08 15:25:00,125.17,125.18,125.07,125.12,33128.0,115.7432,115.7525,115.6508,115.697,33128.0
2019-08-08 15:30:00,125.11,125.23,125.09,125.21,28271.0,115.6878,115.7987,115.6693,115.7802,28271.0
2019-08-08 15:35:00,125.22,125.28,125.1,125.18,29643.0,115.7895,115.845,115.6785,115.7525,29643.0
2019-08-08 15:40:00,125.14,125.44,125.14,125.42,81490.0,115.7155,115.9929,115.7155,115.9744,81490.0
2019-08-08 15:45:00,125.42,125.46,125.14,125.15,70245.0,115.9744,116.0114,115.7155,115.7247,70245.0
2019-08-08 15:50:00,125.15,125.26,125.05,125.16,224275.0,115.7247,115.8265,115.6323,115.734,224275.0
2019-08-08 15:55:00,125.15,125.34,125.08,125.31,200886.0,115.7247,115.9004,115.66,115.8727,200886.0
2019-08-09 09:30:00,125.58,125.93,125.42,125.89,52993.0,116.1224,116.446,115.9744,116.409,52993.0
2019-08-09 09:35:00,125.9,126.25,125.81,126.08,20067.0,116.4183,116.7419,116.335,116.5847,20067.0
2019-08-09 09:40:00,126.08,126.08,125.87,126.03,8495.0,116.5847,116.5847,116.3905,116.5385,8495.0
2019-08-09 09:45:00,126.05,126.06,125.66,125.67,14658.0,116.557,116.5662,116.1963,116.2056,14658.0
2019-08-09 09:50:00,125.65,125.65,125.4,125.55,13776.0,116.1871,116.1871,115.9559,116.0946,13776.0
2019-08-09 09:55:00,125.54,125.57,125.36,125.52,18216.0,116.0854,116.1131,115.9189,116.0669,18216.0
2019-08-09 10:00:00,125.54,125.69,125.41,125.68,11088.0,116.0854,116.2241,115.9652,116.2148,11088.0
2019-08-09 10:05:00,125.67,125.74,125.31,125.31,24797.0,116.2056,116.2703,115.8727,115.8727,24797.0
2019-08-09 10:10:00,125.32,125.66,125.32,125.54,16240.0,115.8819,116.1963,115.8819,116.0854,16240.0
2019-08-09 10:15:00,125.54,125.6,125.21,125.24,27609.0,116.0854,116.1409,115.7802,115.808,27609.0
2019-08-09 10:20:00,125.26,125.36,125.14,125.2,9701.0,115.8265,115.9189,115.7155,115.771,9701.0
2019-08-09 10:25:00,125.23,125.24,125.07,125.13,9686.0,115.7987,115.808,115.6508,115.7063,9686.0
2019-08-09 10:30:00,125.12,125.19,124.97,125.0,9786.0,115.697,115.7617,115.5583,115.586,9786.0
2019-08-09 10:35:00,125.0,125.12,124.99,125.09,15582.0,115.586,115.697,115.5768,115.6693,15582.0
2019-08-09 10:40:00,125.1,125.11,124.85,124.99,10766.0,115.6785,115.6878,115.4473,115.5768,10766.0
2019-08-09 10:45:00,124.98,125.21,124.96,125.17,17556.0,115.5675,115.7802,115.5491,115.7432,17556.0
2019-08-09 10:50:00,125.18,125.43,125.18,125.37,10652.0,115.7525,115.9837,115.7525,115.9282,10652.0
2019-08-09 10:55:00,125.35,125.46,125.34,125.38,7644.0,115.9097,116.0114,115.9004,115.9374,7644.0
2019-08-09 11:00:00,125.37,125.42,125.25,125.31,11861.0,115.9282,115.9744,115.8172,115.8727,11861.0
2019-08-09 11:05:00,125.3,125.3,125.07,125.08,12331.0,115.8634,115.8634,115.6508,115.66,12331.0
2019-08-09 11:10:00,125.07,125.28,125.06,125.28,15667.0,115.6508,115.845,115.6415,115.845,15667.0
2019-08-09 11:15:00,125.26,125.3,125.16,125.16,5289.0,115.8265,115.8634,115.734,115.734,5289.0
2019-08-09 11:20:00,125.18,125.18,124.91,124.95,9257.0,115.7525,115.7525,115.5028,115.5398,9257.0
2019-08-09 11:25:00,124.92,124.96,124.73,124.73,13753.0,115.5121,115.5491,115.3364,115.3364,13753.0
2019-08-09 11:30:00,124.72,124.92,124.72,124.88,15299.0,115.3271,115.5121,115.3271,115.4751,15299.0
2019-08-09 11:35:00,124.88,124.92,124.8,124.85,11869.0,115.4751,115.5121,115.4011,115.4473,11869.0
2019-08-09 11:40:00,124.81,124.99,124.8,124.9,9766.0,115.4103,115.5768,115.4011,115.4936,9766.0
2019-08-09 11:45:00,124.91,125.2,124.85,125.2,10767.0,115.5028,115.771,115.4473,115.771,10767.0
2019-08-09 11:50:00,125.18,125.26,125.06,125.07,14757.0,115.7525,115.8265,115.6415,115.6508,14757.0
2019-08-09 11:55:00,125.03,125.07,124.87,125.0,8743.0,115.6138,115.6508,115.4658,115.586,8743.0
2019-08-09 12:00:00,124.99,125.14,124.98,125.09,9734.0,115.5768,115.7155,115.5675,115.6693,9734.0
2019-08-09 12:05:00,125.07,125.09,124.99,125.06,23071.0,115.6508,115.6693,115.5768,115.6415,23071.0
2019-08-09 12:10:00,125.07,125.13,125.05,125.09,8560.0,115.6508,115.7063,115.6323,115.6693,8560.0
2019-08-09 12:15:00,125.07,125.09,124.97,125.01,17570.0,115.6508,115.6693,115.5583,115.5953,17570.0
2019-08-09 12:20:00,125.03,125.12,124.94,125.1,12010.0,115.6138,115.697,115.5306,115.6785,12010.0
2019-08-09 12:25:00,125.07,125.13,124.99,125.05,11151.0,115.6508,115.7063,115.5768,115.6323,11151.0
2019-08-09 12:30:00,125.02,125.05,124.95,125.0,3827.0,115.6045,115.6323,115.5398,115.586,3827.0
2019-08-09 12:35:00,124.98,125.15,124.9,125.15,18033.0,115.5675,115.7247,115.4936,115.7247,18033.0
2019-08-09 12:40:00,125.1,125.26,125.06,125.21,15354.0,115.6785,115.8265,115.6415,115.7802,15354.0
2019-08-09 12:45:00,125.22,125.22,125.1,125.21,14881.0,115.7895,115.7895,115.6785,115.7802,14881.0
2019-08-09 12:50:00,125.22,125.64,125.19,125.61,9623.0,115.7895,116.1778,115.7617,116.1501,9623.0
2019-08-09 12:55:00,125.63,125.8,125.29,125.35,22471.0,116.1686,116.3258,115.8542,115.9097,22471.0
2019-08-09 13:00:00,125.37,125.55,125.37,125.47,4700.0,115.9282,116.0946,115.9282,116.0206,4700.0
2019-08-09 13:05:00,125.5,125.52,125.45,125.52,3311.0,116.0484,116.0669,116.0022,116.0669,3311.0
2019-08-09 13:10:00,125.52,125.61,125.45,125.6,3528.0,116.0669,116.1501,116.0022,116.1409,3528.0
2019-08-09 13:15:00,125.52,125.67,125.52,125.64,7880.0,116.0669,116.2056,116.0669,116.1778,7880.0
2019-08-09 13:20:00,125.6,125.78,125.58,125.75,9683.0,116.1409,116.3073,116.1224,116.2796,9683.0
2019-08-09 13:25:00,125.74,125.88,125.73,125.82,7184.0,116.2703,116.3998,116.2611,116.3443,7184.0
2019-08-09 13:30:00,125.82,125.97,125.82,125.9,11089.0,116.3443,116.483,116.3443,116.4183,11089.0
2019-08-09 13:35:00,125.9,125.94,125.84,125.86,8084.0,116.4183,116.4552,116.3628,116.3813,8084.0
2019-08-09 13:40:00,125.86,125.93,125.85,125.89,50181.0,116.3813,116.446,116.372,116.409,50181.0
2019-08-09 13:45:00,125.91,125.93,125.78,125.83,11782.0,116.4275,116.446,116.3073,116.3535,11782.0
2019-08-09 13:50:00,125.83,125.83,125.7,125.78,5370.0,116.3535,116.3535,116.2333,116.3073,5370.0
2019-08-09 13:55:00,125.76,125.77,125.71,125.71,4038.0,116.2888,116.2981,116.2426,116.2426,4038.0
2019-08-09 14:00:00,125.72,125.72,125.59,125.62,4294.0,116.2518,116.2518,116.1316,116.1593,4294.0
2019-08-09 14:05:00,125.67,125.75,125.67,125.74,6813.0,116.2056,116.2796,116.2056,116.2703,6813.0
2019-08-09 14:10:00,125.78,125.83,125.73,125.82,15963.0,116.3073,116.3535,116.2611,116.3443,15963.0
2019-08-09 14:15:00,125.83,125.89,125.78,125.89,9724.0,116.3535,116.409,116.3073,116.409,9724.0
2019-08-09 14:20:00,125.87,125.93,125.83,125.93,11109.0,116.3905,116.446,116.3535,116.446,11109.0
2019-08-09 14:25:00,125.96,126.07,125.95,126.04,10875.0,116.4737,116.5755,116.4645,116.5477,10875.0
2019-08-09 14:30:00,126.03,126.12,126.01,126.07,12363.0,116.5385,116.6217,116.52,116.5755,12363.0
2019-08-09 14:35:00,126.09,126.09,125.92,126.04,19971.0,116.594,116.594,116.4368,116.5477,19971.0
2019-08-09 14:40:00,126.06,126.09,126.03,126.05,5753.0,116.5662,116.594,116.5385,116.557,5753.0
2019-08-09 14:45:00,126.02,126.06,125.97,126.03,10815.0,116.5292,116.5662,116.483,116.5385,10815.0
2019-08-09 14:50:00,126.02,126.05,126.0,126.05,11280.0,116.5292,116.557,116.5107,116.557,11280.0
2019-08-09 14:55:00,126.06,126.14,126.01,126.02,10216.0,116.5662,116.6402,116.52,116.5292,10216.0
2019-08-09 15:00:00,126.02,126.19,126.01,126.19,7876.0,116.5292,116.6864,116.52,116.6864,7876.0
2019-08-09 15:05:00,126.21,126.46,126.18,126.46,16256.0,116.7049,116.9361,116.6772,116.9361,16256.0
2019-08-09 15:10:00,126.43,126.47,126.39,126.41,18264.0,116.9083,116.9453,116.8714,116.8899,18264.0
2019-08-09 15:15:00,126.43,126.45,126.29,126.31,15208.0,116.9083,116.9268,116.7789,116.7974,15208.0
2019-08-09 15:20:00,126.31,126.4,126.3,126.4,10833.0,116.7974,116.8806,116.7881,116.8806,10833.0
2019-08-09 15:25:00,126.43,126.44,126.34,126.38,12293.0,116.9083,116.9176,116.8251,116.8621,12293.0
2019-08-09 15:30:00,126.38,126.64,126.38,126.63,27287.0,116.8621,117.1025,116.8621,117.0933,27287.0
2019-08-09 15:35:00,126.62,126.73,126.61,126.7,34202.0,117.084,117.1858,117.0748,117.158,34202.0
2019-08-09 15:40:00,126.69,126.73,126.64,126.66,32649.0,117.1488,117.1858,117.1025,117.121,32649.0
2019-08-09 15:45:00,126.66,126.74,126.59,126.65,38441.0,117.121,117.195,117.0563,117.1118,38441.0
2019-08-09 15:50:00,126.64,126.64,126.43,126.53,95313.0,117.1025,117.1025,116.9083,117.0008,95313.0
2019-08-09 15:55:00,126.51,126.51,126.11,126.17,207165.0,116.9823,116.9823,116.6124,116.6679,207165.0
2019-08-12 09:30:00,124.99,125.02,124.73,124.86,44319.0,115.5768,115.6045,115.3364,115.4566,44319.0
2019-08-12 09:35:00,124.92,125.03,124.59,124.66,36092.0,115.5121,115.6138,115.2069,115.2716,36092.0
2019-08-12 09:40:00,124.69,124.92,124.63,124.89,34006.0,115.2994,115.5121,115.2439,115.4843,34006.0
2019-08-12 09:45:00,124.88,125.09,124.8,125.04,41750.0,115.4751,115.6693,115.4011,115.623,41750.0
2019-08-12 09:50:00,125.04,125.11,124.96,125.11,30129.0,115.623,115.6878,115.5491,115.6878,30129.0
2019-08-12 09:55:00,125.12,125.16,124.98,125.13,25592.0,115.697,115.734,115.5675,115.7063,25592.0
2019-08-12 10:00:00,125.09,125.21,125.08,125.11,22533.0,115.6693,115.7802,115.66,115.6878,22533.0
2019-08-12 10:05:00,125.12,125.12,124.91,125.08,42310.0,115.697,115.697,115.5028,115.66,42310.0
2019-08-12 10:10:00,125.06,125.18,125.01,125.18,28631.0,115.6415,115.7525,115.5953,115.7525,28631.0
2019-08-12 10:15:00,125.21,125.43,125.13,125.36,34814.0,115.7802,115.9837,115.7063,115.9189,34814.0
2019-08-12 10:20:00,125.37,125.59,125.35,125.49,35903.0,115.9282,116.1316,115.9097,116.0391,35903.0
2019-08-12 10:25:00,125.49,125.63,125.36,125.38,39108.0,116.0391,116.1686,115.9189,115.9374,39108.0
2019-08-12 10:30:00,125.42,125.71,125.39,125.56,180990.0,115.9744,116.2426,115.9467,116.1039,180990.0
2019-08-12 10:35:00,125.56,125.62,125.49,125.53,15121.0,116.1039,116.1593,116.0391,116.0761,15121.0
2019-08-12 10:40:00,125.57,125.62,125.27,125.29,14946.0,116.1131,116.1593,115.8357,115.8542,14946.0
2019-08-12 10:45:00,125.32,125.42,125.16,125.36,106049.0,115.8819,115.9744,115.734,115.9189,106049.0
2019-08-12 10:50:00,125.34,125.48,125.27,125.43,20282.0,115.9004,116.0299,115.8357,115.9837,20282.0
2019-08-12 10:55:00,125.43,125.43,125.33,125.36,31211.0,115.9837,115.9837,115.8912,115.9189,31211.0
2019-08-12 11:00:00,125.33,125.38,125.17,125.23,26424.0,115.8912,115.9374,115.7432,115.7987,26424.0
2019-08-12 11:05:00,125.2,125.26,125.1,125.12,14184.0,115.771,115.8265,115.6785,115.697,14184.0
2019-08-12 11:10:00,125.09,125.1,124.84,124.89,21293.0,115.6693,115.6785,115.4381,115.4843,21293.0
2019-08-12 11:15:00,124.87,125.0,124.86,124.89,14729.0,115.4658,115.586,115.4566,115.4843,14729.0
2019-08-12 11:20:00,124.9,124.91,124.84,124.89,11134.0,115.4936,115.5028,115.4381,115.4843,11134.0
2019-08-12 11:25:00,124.92,125.03,124.87,125.01,22354.0,115.5121,115.6138,115.4658,115.5953,22354.0
2019-08-12 11:30:00,124.98,125.09,124.79,124.8,9620.0,115.5675,115.6693,115.3919,115.4011,9620.0
2019-08-12 11:35:00,124.8,124.93,124.76,124.84,12524.0,115.4011,115.5213,115.3641,115.4381,12524.0
2019-08-12 11:40:00,124.86,125.12,124.86,125.12,25908.0,115.4566,115.697,115.4566,115.697,25908.0
2019-08-12 11:45:00,125.13,125.2,125.06,125.1,14762.0,115.7063,115.771,115.6415,115.6785,14762.0
2019-08-12 11:50:00,125.08,125.3,125.06,125.2,28301.0,115.66,115.8634,115.6415,115.771,28301.0
2019-08-12 11:55:00,125.21,125.23,125.09,125.09,11575.0,115.7802,115.7987,115.6693,115.6693,11575.0
2019-08-12 12:00:00,125.07,125.07,124.72,124.93,62108.0,115.6508,115.6508,115.3271,115.5213,62108.0
2019-08-12 12:05:00,124.91,125.07,124.9,125.03,11794.0,115.5028,115.6508,115.4936,115.6138,11794.0
2019-08-12 12:10:00,125.04,125.14,125.03,125.07,10442.0,115.623,115.7155,115.6138,115.6508,10442.0
2019-08-12 12:15:00,125.08,125.15,124.99,125.15,5988.0,115.66,115.7247,115.5768,115.7247,5988.0
2019-08-12 12:20:00,125.16,125.21,125.11,125.15,8612.0,115.734,115.7802,115.6878,115.7247,8612.0
2019-08-12 12:25:00,125.14,125.24,125.1,125.24,9224.0,115.7155,115.808,115.6785,115.808,9224.0
2019-08-12 12:30:00,125.24,125.29,125.14,125.14,9212.0,115.808,115.8542,115.7155,115.7155,9212.0
2019-08-12 12:35:00,125.13,125.21,125.08,125.11,4900.0,115.7063,115.7802,115.66,115.6878,4900.0
2019-08-12 12:40:00,125.1,125.12,124.82,124.88,73627.0,115.6785,115.697,115.4196,115.4751,73627.0
2019-08-12 12:45:00,124.84,124.89,124.77,124.79,26608.0,115.4381,115.4843,115.3734,115.3919,26608.0
2019-08-12 12:50:00,124.8,124.84,124.69,124.78,43621.0,115.4011,115.4381,115.2994,115.3826,43621.0
2019-08-12 12:55:00,124.78,124.96,124.76,124.83,11953.0,115.3826,115.5491,115.3641,115.4288,11953.0
2019-08-12 13:00:00,124.81,124.99,124.77,124.79,127335.0,115.4103,115.5768,115.3734,115.3919,127335.0
2019-08-12 13:05:00,124.8,124.85,124.59,124.62,14205.0,115.4011,115.4473,115.2069,115.2347,14205.0
2019-08-12 13:10:00,124.62,124.82,124.59,124.65,64411.0,115.2347,115.4196,115.2069,115.2624,64411.0
2019-08-12 13:15:00,124.64,124.71,124.6,124.7,14517.0,115.2532,115.3179,115.2162,115.3086,14517.0
2019-08-12 13:20:00,124.69,124.81,124.69,124.73,7900.0,115.2994,115.4103,115.2994,115.3364,7900.0
2019-08-12 13:25:00,124.76,124.87,124.76,124.82,10409.0,115.3641,115.4658,115.3641,115.4196,10409.0
2019-08-12 13:30:00,124.81,124.95,124.81,124.92,19603.0,115.4103,115.5398,115.4103,115.5121,19603.0
2019-08-12 13:35:00,124.91,124.93,124.8,124.82,17230.0,115.5028,115.5213,115.4011,115.4196,17230.0
2019-08-12 13:40:00,124.77,124.86,124.69,124.72,11248.0,115.3734,115.4566,115.2994,115.3271,11248.0
2019-08-12 13:45:00,124.75,124.78,124.65,124.69,48892.0,115.3549,115.3826,115.2624,115.2994,48892.0
2019-08-12 13:50:00,124.7,124.84,124.65,124.81,31843.0,115.3086,115.4381,115.2624,115.4103,31843.0
2019-08-12 13:55:00,124.77,124.82,124.74,124.76,8300.0,115.3734,115.4196,115.3456,115.3641,8300.0
2019-08-12 14:00:00,124.77,124.88,124.72,124.86,40772.0,115.3734,115.4751,115.3271,115.4566,40772.0
2019-08-12 14:05:00,124.86,124.89,124.79,124.86,9993.0,115.4566,115.4843,115.3919,115.4566,9993.0
2019-08-12 14:10:00,124.86,124.94,124.79,124.89,10599.0,115.4566,115.5306,115.3919,115.4843,10599.0
2019-08-12 14:15:00,124.9,124.94,124.74,124.75,11834.0,115.4936,115.5306,115.3456,115.3549,11834.0
2019-08-12 14:20:00,124.74,124.78,124.64,124.64,8501.0,115.3456,115.3826,115.2532,115.2532,8501.0
2019-08-12 14:25:00,124.64,124.65,124.54,124.58,31470.0,115.2532,115.2624,115.1607,115.1977,31470.0
2019-08-12 14:30:00,124.57,124.66,124.56,124.58,44876.0,115.1884,115.2716,115.1792,115.1977,44876.0
2019-08-12 14:35:00,124.57,124.58,124.48,124.52,18363.0,115.1884,115.1977,115.1052,115.1422,18363.0
2019-08-12 14:40:00,124.5,124.55,124.13,124.2,35781.0,115.1237,115.1699,114.7816,114.8463,35781.0
2019-08-12 14:45:00,124.22,124.29,124.19,124.23,18029.0,114.8648,114.9295,114.837,114.874,18029.0
2019-08-12 14:50:00,124.24,124.35,124.17,124.18,18051.0,114.8833,114.985,114.8185,114.8278,18051.0
2019-08-12 14:55:00,124.21,124.27,123.98,124.18,26594.0,114.8555,114.911,114.6429,114.8278,26594.0
2019-08-12 15:00:00,124.26,124.34,124.04,124.14,17577.0,114.9018,114.9757,114.6983,114.7908,17577.0
2019-08-12 15:05:00,124.14,124.19,123.99,124.09,16033.0,114.7908,114.837,114.6521,114.7446,16033.0
2019-08-12 15:10:00,124.16,124.17,124.04,124.04,23860.0,114.8093,114.8185,114.6983,114.6983,23860.0
2019-08-12 15:15:00,124.05,124.1,124.0,124.05,4478.0,114.7076,114.7538,114.6614,114.7076,4478.0
2019-08-12 15:20:00,124.02,124.02,123.92,124.01,3536.0,114.6798,114.6798,114.5874,114.6706,3536.0
2019-08-12 15:25:00,123.96,123.96,123.81,123.95,10148.0,114.6244,114.6244,114.4857,114.6151,10148.0
2019-08-12 15:30:00,123.95,123.97,123.94,123.94,1103.0,114.6151,114.6336,114.6059,114.6059,1103.0
2019-08-12 15:35:00,123.94,123.94,123.94,123.94,0.0,114.6059,114.6059,114.6059,114.6059,0.0
2019-08-12 15:40:00,124.03,124.04,123.96,123.99,2276.0,114.6891,114.6983,114.6244,114.6521,2276.0
2019-08-12 15:45:00,124.0,124.05,123.91,123.92,11094.0,114.6614,114.7076,114.5781,114.5874,11094.0
2019-08-12 15:50:00,123.94,123.97,123.88,123.91,15422.0,114.6059,114.6336,114.5504,114.5781,15422.0
2019-08-12 15:55:00,123.92,124.05,123.85,123.95,32584.0,114.5874,114.7076,114.5226,114.6151,32584.0
2019-08-13 09:30:00,123.86,123.86,122.51,122.7,66309.0,114.5319,114.5319,113.2836,113.4593,66309.0
2019-08-13 09:35:00,122.71,123.16,122.52,123.16,67066.0,113.4685,113.8846,113.2928,113.8846,67066.0
2019-08-13 09:40:00,123.28,123.5,122.98,123.5,9582.0,113.9956,114.199,113.7182,114.199,9582.0
2019-08-13 09:45:00,123.52,124.7,123.3,124.37,37457.0,114.2175,115.3086,114.0141,115.0035,37457.0
2019-08-13 09:50:00,124.36,124.48,124.01,124.39,22724.0,114.9942,115.1052,114.6706,115.022,22724.0
2019-08-13 09:55:00,124.48,124.87,124.44,124.77,24778.0,115.1052,115.4658,115.0682,115.3734,24778.0
2019-08-13 10:00:00,124.8,124.84,124.28,124.36,19337.0,115.4011,115.4381,114.9203,114.9942,19337.0
2019-08-13 10:05:00,124.42,124.52,123.95,124.0,34649.0,115.0497,115.1422,114.6151,114.6614,34649.0
2019-08-13 10:10:00,124.02,124.36,123.94,124.3,30976.0,114.6798,114.9942,114.6059,114.9388,30976.0
2019-08-13 10:15:00,124.31,124.8,124.29,124.8,36037.0,114.948,115.4011,114.9295,115.4011,36037.0
2019-08-13 10:20:00,124.78,124.95,124.64,124.93,26538.0,115.3826,115.5398,115.2532,115.5213,26538.0
2019-08-13 10:25:00,124.97,125.12,124.92,125.02,32961.0,115.5583,115.697,115.5121,115.6045,32961.0
2019-08-13 10:30:00,125.03,125.14,125.0,125.1,12294.0,115.6138,115.7155,115.586,115.6785,12294.0
2019-08-13 10:35:00,125.12,125.17,125.0,125.04,11431.0,115.697,115.7432,115.586,115.623,11431.0
2019-08-13 10:40:00,125.07,125.11,124.9,125.07,74666.0,115.6508,115.6878,115.4936,115.6508,74666.0
2019-08-13 10:45:00,125.11,125.18,124.98,125.03,26667.0,115.6878,115.7525,115.5675,115.6138,26667.0
2019-08-13 10:50:00,125.06,125.22,124.99,125.21,30545.0,115.6415,115.7895,115.5768,115.7802,30545.0
2019-08-13 10:55:00,125.23,125.24,125.0,125.03,29249.0,115.7987,115.808,115.586,115.6138,29249.0
2019-08-13 11:00:00,125.04,125.14,124.99,125.09,26130.0,115.623,115.7155,115.5768,115.6693,26130.0
2019-08-13 11:05:00,125.11,125.35,125.11,125.31,121712.0,115.6878,115.9097,115.6878,115.8727,121712.0
2019-08-13 11:10:00,125.29,125.43,125.24,125.41,35227.0,115.8542,115.9837,115.808,115.9652,35227.0
2019-08-13 11:15:00,125.42,125.44,124.91,125.02,31524.0,115.9744,115.9929,115.5028,115.6045,31524.0
2019-08-13 11:20:00,125.03,125.16,125.0,125.05,19014.0,115.6138,115.734,115.586,115.6323,19014.0
2019-08-13 11:25:00,125.0,125.23,124.99,125.11,24573.0,115.586,115.7987,115.5768,115.6878,24573.0
2019-08-13 11:30:00,125.09,125.14,125.0,125.0,21870.0,115.6693,115.7155,115.586,115.586,21870.0
2019-08-13 11:35:00,125.03,125.35,125.0,125.33,11197.0,115.6138,115.9097,115.586,115.8912,11197.0
2019-08-13 11:40:00,125.33,125.51,125.32,125.47,11172.0,115.8912,116.0576,115.8819,116.0206,11172.0
2019-08-13 11:45:00,125.47,125.61,125.44,125.55,6977.0,116.0206,116.1501,115.9929,116.0946,6977.0
2019-08-13 11:50:00,125.57,125.66,125.49,125.66,7079.0,116.1131,116.1963,116.0391,116.1963,7079.0
2019-08-13 11:55:00,125.67,125.78,125.56,125.75,8589.0,116.2056,116.3073,116.1039,116.2796,8589.0
2019-08-13 12:00:00,125.74,125.8,125.65,125.73,29590.0,116.2703,116.3258,116.1871,116.2611,29590.0
2019-08-13 12:05:00,125.7,125.82,125.65,125.75,7844.0,116.2333,116.3443,116.1871,116.2796,7844.0
2019-08-13 12:10:00,125.78,125.86,125.66,125.86,5773.0,116.3073,116.3813,116.1963,116.3813,5773.0
2019-08-13 12:15:00,125.86,126.08,125.84,126.04,129502.0,116.3813,116.5847,116.3628,116.5477,129502.0
2019-08-13 12:20:00,126.05,126.18,125.99,126.14,38835.0,116.557,116.6772,116.5015,116.6402,38835.0
2019-08-13 12:25:00,126.16,126.2,126.05,126.07,21261.0,116.6587,116.6957,116.557,116.5755,21261.0
2019-08-13 12:30:00,126.06,126.11,125.85,125.91,8691.0,116.5662,116.6124,116.372,116.4275,8691.0
2019-08-13 12:35:00,125.93,126.01,125.85,125.9,10392.0,116.446,116.52,116.372,116.4183,10392.0
2019-08-13 12:40:00,125.89,125.97,125.89,125.93,5668.0,116.409,116.483,116.409,116.446,5668.0
2019-08-13 12:45:00,125.92,126.12,125.92,126.03,35765.0,116.4368,116.6217,116.4368,116.5385,35765.0
2019-08-13 12:50:00,126.02,126.13,126.02,126.03,9751.0,116.5292,116.6309,116.5292,116.5385,9751.0
2019-08-13 12:55:00,126.04,126.04,125.85,125.98,8967.0,116.5477,116.5477,116.372,116.4922,8967.0
2019-08-13 13:00:00,125.99,126.17,125.85,126.11,106114.0,116.5015,116.6679,116.372,116.6124,106114.0
2019-08-13 13:05:00,126.11,126.37,126.07,126.36,16396.0,116.6124,116.8529,116.5755,116.8436,16396.0
2019-08-13 13:10:00,126.36,126.49,126.35,126.49,13887.0,116.8436,116.9638,116.8344,116.9638,13887.0
2019-08-13 13:15:00,126.5,126.5,125.98,126.09,21233.0,116.9731,116.9731,116.4922,116.594,21233.0
2019-08-13 13:20:00,126.06,126.13,125.97,126.04,22562.0,116.5662,116.6309,116.483,116.5477,22562.0
2019-08-13 13:25:00,126.09,126.19,125.92,126.07,15897.0,116.594,116.6864,116.4368,116.5755,15897.0
2019-08-13 13:30:00,126.07,126.07,125.89,126.0,20160.0,116.5755,116.5755,116.409,116.5107,20160.0
2019-08-13 13:35:00,126.03,126.13,125.96,125.97,6155.0,116.5385,116.6309,116.4737,116.483,6155.0
2019-08-13 13:40:00,125.98,126.01,125.9,125.94,6003.0,116.4922,116.52,116.4183,116.4552,6003.0
2019-08-13 13:45:00,125.94,126.05,125.94,125.97,6511.0,116.4552,116.557,116.4552,116.483,6511.0
2019-08-13 13:50:00,125.99,126.05,125.99,126.0,4630.0,116.5015,116.557,116.5015,116.5107,4630.0
2019-08-13 13:55:00,125.99,126.05,125.95,125.97,4219.0,116.5015,116.557,116.4645,116.483,4219.0
2019-08-13 14:00:00,126.0,126.04,125.89,126.04,6521.0,116.5107,116.5477,116.409,116.5477,6521.0
2019-08-13 14:05:00,126.04,126.22,126.02,126.19,31885.0,116.5477,116.7142,116.5292,116.6864,31885.0
2019-08-13 14:10:00,126.15,126.15,126.08,126.09,14320.0,116.6494,116.6494,116.5847,116.594,14320.0
2019-08-13 14:15:00,126.09,126.14,126.06,126.07,6484.0,116.594,116.6402,116.5662,116.5755,6484.0
2019-08-13 14:20:00,126.06,126.1,126.02,126.03,5279.0,116.5662,116.6032,116.5292,116.5385,5279.0
2019-08-13 14:25:00,126.05,126.21,126.05,126.21,9426.0,116.557,116.7049,116.557,116.7049,9426.0
2019-08-13 14:30:00,126.21,126.41,126.2,126.41,19511.0,116.7049,116.8899,116.6957,116.8899,19511.0
2019-08-13 14:35:00,126.4,126.42,126.32,126.38,12321.0,116.8806,116.8991,116.8066,116.8621,12321.0
2019-08-13 14:40:00,126.38,126.4,126.32,126.38,12459.0,116.8621,116.8806,116.8066,116.8621,12459.0
2019-08-13 14:45:00,126.38,126.41,126.24,126.28,18992.0,116.8621,116.8899,116.7327,116.7696,18992.0
2019-08-13 14:50:00,126.25,126.33,126.24,126.33,15695.0,116.7419,116.8159,116.7327,116.8159,15695.0
2019-08-13 14:55:00,126.32,126.33,126.24,126.26,9859.0,116.8066,116.8159,116.7327,116.7511,9859.0
2019-08-13 15:00:00,126.25,126.34,126.17,126.17,16129.0,116.7419,116.8251,116.6679,116.6679,16129.0
2019-08-13 15:05:00,126.19,126.21,126.08,126.21,14923.0,116.6864,116.7049,116.5847,116.7049,14923.0
2019-08-13 15:10:00,126.22,126.25,126.09,126.15,14467.0,116.7142,116.7419,116.594,116.6494,14467.0
2019-08-13 15:15:00,126.16,126.31,126.14,126.31,20346.0,116.6587,116.7974,116.6402,116.7974,20346.0
2019-08-13 15:20:00,126.31,126.33,126.14,126.2,14573.0,116.7974,116.8159,116.6402,116.6957,14573.0
2019-08-13 15:25:00,126.21,126.28,126.2,126.28,16671.0,116.7049,116.7696,116.6957,116.7696,16671.0
2019-08-13 15:30:00,126.26,126.29,126.15,126.2,26645.0,116.7511,116.7789,116.6494,116.6957,26645.0
2019-08-13 15:35:00,126.22,126.3,126.19,126.3,37265.0,116.7142,116.7881,116.6864,116.7881,37265.0
2019-08-13 15:40:00,126.29,126.37,126.17,126.25,51795.0,116.7789,116.8529,116.6679,116.7419,51795.0
2019-08-13 15:45:00,126.24,126.29,126.16,126.29,58187.0,116.7327,116.7789,116.6587,116.7789,58187.0
2019-08-13 15:50:00,126.28,126.48,126.23,126.43,100335.0,116.7696,116.9546,116.7234,116.9083,100335.0
2019-08-13 15:55:00,126.43,126.43,126.18,126.36,188499.0,116.9083,116.9083,116.6772,116.8436,188499.0
2019-08-14 09:30:00,124.35,125.18,124.13,124.95,68386.0,114.985,115.7525,114.7816,115.5398,68386.0
2019-08-14 09:35:00,125.01,125.33,124.84,125.27,28735.0,115.5953,115.8912,115.4381,115.8357,28735.0
2019-08-14 09:40:00,125.17,125.17,124.41,124.45,29565.0,115.7432,115.7432,115.0405,115.0775,29565.0
2019-08-14 09:45:00,124.43,124.51,124.3,124.42,65019.0,115.059,115.1329,114.9388,115.0497,65019.0
2019-08-14 09:50:00,124.39,124.69,124.25,124.44,56644.0,115.022,115.2994,114.8925,115.0682,56644.0
2019-08-14 09:55:00,124.44,124.6,124.36,124.47,31212.0,115.0682,115.2162,114.9942,115.096,31212.0
2019-08-14 10:00:00,124.45,124.49,123.71,123.82,108298.0,115.0775,115.1144,114.3932,114.4949,108298.0
2019-08-14 10:05:00,123.8,124.13,123.71,123.91,72152.0,114.4764,114.7816,114.3932,114.5781,72152.0
2019-08-14 10:10:00,123.89,123.93,123.73,123.77,42925.0,114.5596,114.5966,114.4117,114.4487,42925.0
2019-08-14 10:15:00,123.72,123.89,123.5,123.56,35241.0,114.4024,114.5596,114.199,114.2545,35241.0
2019-08-14 10:20:00,123.56,123.77,123.47,123.66,65633.0,114.2545,114.4487,114.1713,114.347,65633.0
2019-08-14 10:25:00,123.68,123.98,123.64,123.98,55867.0,114.3655,114.6429,114.3285,114.6429,55867.0
2019-08-14 10:30:00,123.95,124.08,123.85,124.0,46962.0,114.6151,114.7353,114.5226,114.6614,46962.0
2019-08-14 10:35:00,124.02,124.07,123.85,123.85,52298.0,114.6798,114.7261,114.5226,114.5226,52298.0
2019-08-14 10:40:00,123.83,124.02,123.76,124.0,34590.0,114.5042,114.6798,114.4394,114.6614,34590.0
2019-08-14 10:45:00,124.01,124.01,123.79,123.83,37786.0,114.6706,114.6706,114.4672,114.5042,37786.0
2019-08-14 10:50:00,123.83,123.83,123.43,123.47,35664.0,114.5042,114.5042,114.1343,114.1713,35664.0
2019-08-14 10:55:00,123.46,123.52,123.11,123.26,26251.0,114.162,114.2175,113.8384,113.9771,26251.0
2019-08-14 11:00:00,123.24,123.34,123.11,123.22,38800.0,113.9586,114.0511,113.8384,113.9401,38800.0
2019-08-14 11:05:00,123.2,123.22,122.67,122.71,83830.0,113.9216,113.9401,113.4315,113.4685,83830.0
2019-08-14 11:10:00,122.72,122.72,122.44,122.46,45215.0,113.4778,113.4778,113.2188,113.2373,45215.0
2019-08-14 11:15:00,122.45,122.56,122.35,122.37,38216.0,113.2281,113.3298,113.1356,113.1541,38216.0
2019-08-14 11:20:00,122.41,122.64,122.35,122.53,44358.0,113.1911,113.4038,113.1356,113.3021,44358.0
2019-08-14 11:25:00,122.56,123.05,122.52,122.99,114213.0,113.3298,113.7829,113.2928,113.7274,114213.0
2019-08-14 11:30:00,122.95,123.06,122.93,123.06,56571.0,113.6904,113.7921,113.6719,113.7921,56571.0
2019-08-14 11:35:00,123.11,123.22,123.0,123.19,58516.0,113.8384,113.9401,113.7367,113.9124,58516.0
2019-08-14 11:40:00,123.2,123.21,122.75,122.77,21633.0,113.9216,113.9308,113.5055,113.524,21633.0
2019-08-14 11:45:00,122.75,122.79,122.57,122.79,24035.0,113.5055,113.5425,113.339,113.5425,24035.0
2019-08-14 11:50:00,122.83,123.1,122.8,123.06,47981.0,113.5795,113.8291,113.5517,113.7921,47981.0
2019-08-14 11:55:00,123.05,123.05,122.84,123.02,30932.0,113.7829,113.7829,113.5887,113.7552,30932.0
2019-08-14 12:00:00,123.02,123.02,122.83,122.86,42994.0,113.7552,113.7552,113.5795,113.6072,42994.0
2019-08-14 12:05:00,122.83,122.94,122.59,122.61,23662.0,113.5795,113.6812,113.3575,113.376,23662.0
2019-08-14 12:10:00,122.62,122.72,122.55,122.7,25965.0,113.3853,113.4778,113.3206,113.4593,25965.0
2019-08-14 12:15:00,122.67,122.83,122.57,122.83,32768.0,113.4315,113.5795,113.339,113.5795,32768.0
2019-08-14 12:20:00,122.84,122.98,122.77,122.92,37616.0,113.5887,113.7182,113.524,113.6627,37616.0
2019-08-14 12:25:00,122.91,123.05,122.88,123.01,175972.0,113.6534,113.7829,113.6257,113.7459,175972.0
2019-08-14 12:30:00,122.99,123.1,122.79,122.83,21319.0,113.7274,113.8291,113.5425,113.5795,21319.0
2019-08-14 12:35:00,122.81,122.87,122.57,122.59,12538.0,113.561,113.6165,113.339,113.3575,12538.0
2019-08-14 12:40:00,122.62,122.84,122.56,122.68,60175.0,113.3853,113.5887,113.3298,113.4408,60175.0
2019-08-14 12:45:00,122.68,122.89,122.67,122.74,34400.0,113.4408,113.6349,113.4315,113.4962,34400.0
2019-08-14 12:50:00,122.72,122.77,122.64,122.64,13367.0,113.4778,113.524,113.4038,113.4038,13367.0
2019-08-14 12:55:00,122.64,122.64,122.43,122.5,19084.0,113.4038,113.4038,113.2096,113.2743,19084.0
2019-08-14 13:00:00,122.49,122.63,122.36,122.55,41293.0,113.2651,113.3945,113.1449,113.3206,41293.0
2019-08-14 13:05:00,122.53,122.56,122.45,122.55,38355.0,113.3021,113.3298,113.2281,113.3206,38355.0
2019-08-14 13:10:00,122.56,122.71,122.5,122.7,31516.0,113.3298,113.4685,113.2743,113.4593,31516.0
2019-08-14 13:15:00,122.71,122.79,122.61,122.65,28523.0,113.4685,113.5425,113.376,113.413,28523.0
2019-08-14 13:20:00,122.64,122.86,122.6,122.86,17149.0,113.4038,113.6072,113.3668,113.6072,17149.0
2019-08-14 13:25:00,122.84,123.14,122.76,122.92,24965.0,113.5887,113.8661,113.5147,113.6627,24965.0
2019-08-14 13:30:00,122.91,123.23,122.9,123.04,118282.0,113.6534,113.9493,113.6442,113.7737,118282.0
2019-08-14 13:35:00,123.04,123.29,123.01,123.23,16748.0,113.7737,114.0048,113.7459,113.9493,16748.0
2019-08-14 13:40:00,123.21,123.39,123.21,123.32,17456.0,113.9308,114.0973,113.9308,114.0326,17456.0
2019-08-14 13:45:00,123.32,123.35,123.25,123.32,26100.0,114.0326,114.0603,113.9678,114.0326,26100.0
2019-08-14 13:50:00,123.35,123.38,123.21,123.25,15429.0,114.0603,114.088,113.9308,113.9678,15429.0
2019-08-14 13:55:00,123.25,123.25,122.94,122.98,26396.0,113.9678,113.9678,113.6812,113.7182,26396.0
2019-08-14 14:00:00,122.97,123.02,122.83,123.0,46450.0,113.7089,113.7552,113.5795,113.7367,46450.0
2019-08-14 14:05:00,122.97,123.01,122.64,122.7,31175.0,113.7089,113.7459,113.4038,113.4593,31175.0
2019-08-14 14:10:00,122.72,122.76,122.54,122.63,17353.0,113.4778,113.5147,113.3113,113.3945,17353.0
2019-08-14 14:15:00,122.64,122.77,122.62,122.69,13601.0,113.4038,113.524,113.3853,113.45,13601.0
2019-08-14 14:20:00,122.67,122.68,122.45,122.55,105228.0,113.4315,113.4408,113.2281,113.3206,105228.0
2019-08-14 14:25:00,122.54,122.79,122.52,122.71,129861.0,113.3113,113.5425,113.2928,113.4685,129861.0
2019-08-14 14:30:00,122.73,122.79,122.41,122.42,12549.0,113.487,113.5425,113.1911,113.2003,12549.0
2019-08-14 14:35:00,122.43,122.49,122.2,122.26,14328.0,113.2096,113.2651,112.9969,113.0524,14328.0
2019-08-14 14:40:00,122.26,122.29,122.13,122.21,21308.0,113.0524,113.0801,112.9322,113.0062,21308.0
2019-08-14 14:45:00,122.22,122.35,122.22,122.35,29390.0,113.0154,113.1356,113.0154,113.1356,29390.0
2019-08-14 14:50:00,122.34,122.41,122.22,122.38,19143.0,113.1264,113.1911,113.0154,113.1634,19143.0
2019-08-14 14:55:00,122.39,122.6,122.34,122.45,25577.0,113.1726,113.3668,113.1264,113.2281,25577.0
2019-08-14 15:00:00,122.45,122.91,122.4,122.89,36857.0,113.2281,113.6534,113.1819,113.6349,36857.0
2019-08-14 15:05:00,122.88,123.01,122.83,123.0,25029.0,113.6257,113.7459,113.5795,113.7367,25029.0
2019-08-14 15:10:00,122.99,123.05,122.83,122.9,34686.0,113.7274,113.7829,113.5795,113.6442,34686.0
2019-08-14 15:15:00,122.89,122.89,122.71,122.72,67746.0,113.6349,113.6349,113.4685,113.4778,67746.0
2019-08-14 15:20:00,122.72,122.72,122.41,122.41,38333.0,113.4778,113.4778,113.1911,113.1911,38333.0
2019-08-14 15:25:00,122.42,123.08,122.42,122.81,92476.0,113.2003,113.8106,113.2003,113.561,92476.0
2019-08-14 15:30:00,122.78,122.82,122.48,122.81,63637.0,113.5332,113.5702,113.2558,113.561,63637.0
2019-08-14 15:35:00,122.82,122.96,122.76,122.95,130828.0,113.5702,113.6997,113.5147,113.6904,130828.0
2019-08-14 15:40:00,122.93,123.15,122.76,122.97,189672.0,113.6719,113.8754,113.5147,113.7089,189672.0
2019-08-14 15:45:00,122.97,123.06,122.75,122.75,73995.0,113.7089,113.7921,113.5055,113.5055,73995.0
2019-08-14 15:50:00,122.75,123.02,122.71,123.0,109475.0,113.5055,113.7552,113.4685,113.7367,109475.0
2019-08-14 15:55:00,123.0,123.0,122.61,122.64,248212.0,113.7367,113.7367,113.376,113.4038,248212.0
2019-08-15 09:30:00,122.65,123.0,122.43,122.74,73687.0,113.413,113.7367,113.2096,113.4962,73687.0
2019-08-15 09:35:00,122.69,122.74,122.4,122.42,18190.0,113.45,113.4962,113.1819,113.2003,18190.0
2019-08-15 09:40:00,122.34,122.8,122.15,122.66,24012.0,113.1264,113.5517,112.9507,113.4223,24012.0
2019-08-15 09:45:00,122.71,122.96,122.57,122.74,25010.0,113.4685,113.6997,113.339,113.4962,25010.0
2019-08-15 09:50:00,122.74,122.86,122.51,122.86,30442.0,113.4962,113.6072,113.2836,113.6072,30442.0
2019-08-15 09:55:00,122.83,122.99,122.71,122.92,25236.0,113.5795,113.7274,113.4685,113.6627,25236.0
2019-08-15 10:00:00,122.83,122.93,122.68,122.84,32324.0,113.5795,113.6719,113.4408,113.5887,32324.0
2019-08-15 10:05:00,122.83,122.85,122.61,122.71,14307.0,113.5795,113.598,113.376,113.4685,14307.0
2019-08-15 10:10:00,122.69,122.93,122.67,122.75,19416.0,113.45,113.6719,113.4315,113.5055,19416.0
2019-08-15 10:15:00,122.69,122.79,122.56,122.66,30558.0,113.45,113.5425,113.3298,113.4223,30558.0
2019-08-15 10:20:00,122.66,122.76,122.51,122.69,10265.0,113.4223,113.5147,113.2836,113.45,10265.0
2019-08-15 10:25:00,122.77,122.82,122.47,122.47,15256.0,113.524,113.5702,113.2466,113.2466,15256.0
2019-08-15 10:30:00,122.44,122.6,122.3,122.6,14038.0,113.2188,113.3668,113.0894,113.3668,14038.0
2019-08-15 10:35:00,122.59,122.68,122.57,122.59,11330.0,113.3575,113.4408,113.339,113.3575,11330.0
2019-08-15 10:40:00,122.49,122.63,122.4,122.63,15408.0,113.2651,113.3945,113.1819,113.3945,15408.0
2019-08-15 10:45:00,122.7,122.8,122.42,122.54,103076.0,113.4593,113.5517,113.2003,113.3113,103076.0
2019-08-15 10:50:00,122.53,122.81,122.49,122.71,11733.0,113.3021,113.561,113.2651,113.4685,11733.0
2019-08-15 10:55:00,122.72,122.74,122.52,122.55,30988.0,113.4778,113.4962,113.2928,113.3206,30988.0
2019-08-15 11:00:00,122.53,122.54,122.29,122.35,41960.0,113.3021,113.3113,113.0801,113.1356,41960.0
2019-08-15 11:05:00,122.42,122.42,121.94,122.02,43974.0,113.2003,113.2003,112.7565,112.8305,43974.0
2019-08-15 11:10:00,122.0,122.16,121.94,122.07,35841.0,112.812,112.9599,112.7565,112.8767,35841.0
2019-08-15 11:15:00,122.09,122.21,122.03,122.12,22432.0,112.8952,113.0062,112.8397,112.9229,22432.0
2019-08-15 11:20:00,122.08,122.28,121.96,122.25,11517.0,112.886,113.0709,112.775,113.0431,11517.0
2019-08-15 11:25:00,122.21,122.37,122.2,122.36,17146.0,113.0062,113.1541,112.9969,113.1449,17146.0
2019-08-15 11:30:00,122.38,122.38,122.22,122.22,29916.0,113.1634,113.1634,113.0154,113.0154,29916.0
2019-08-15 11:35:00,122.25,122.32,122.19,122.27,23361.0,113.0431,113.1079,112.9877,113.0616,23361.0
2019-08-15 11:40:00,122.27,122.27,122.13,122.27,8385.0,113.0616,113.0616,112.9322,113.0616,8385.0
2019-08-15 11:45:00,122.25,122.35,122.18,122.19,10039.0,113.0431,113.1356,112.9784,112.9877,10039.0
2019-08-15 11:50:00,122.25,122.27,122.09,122.19,9322.0,113.0431,113.0616,112.8952,112.9877,9322.0
2019-08-15 11:55:00,122.17,122.43,122.15,122.41,18333.0,112.9692,113.2096,112.9507,113.1911,18333.0
2019-08-15 12:00:00,122.4,122.53,122.35,122.49,17074.0,113.1819,113.3021,113.1356,113.2651,17074.0
2019-08-15 12:05:00,122.52,122.68,122.48,122.63,28023.0,113.2928,113.4408,113.2558,113.3945,28023.0
2019-08-15 12:10:00,122.63,122.73,122.59,122.66,12962.0,113.3945,113.487,113.3575,113.4223,12962.0
2019-08-15 12:15:00,122.68,122.75,122.54,122.65,48281.0,113.4408,113.5055,113.3113,113.413,48281.0
2019-08-15 12:20:00,122.63,122.68,122.47,122.52,30935.0,113.3945,113.4408,113.2466,113.2928,30935.0
2019-08-15 12:25:00,122.51,122.53,122.39,122.4,38800.0,113.2836,113.3021,113.1726,113.1819,38800.0
2019-08-15 12:30:00,122.4,122.44,122.33,122.37,40110.0,113.1819,113.2188,113.1171,113.1541,40110.0
2019-08-15 12:35:00,122.39,122.47,122.19,122.29,30028.0,113.1726,113.2466,112.9877,113.0801,30028.0
2019-08-15 12:40:00,122.24,122.31,122.17,122.26,18328.0,113.0339,113.0986,112.9692,113.0524,18328.0
2019-08-15 12:45:00,122.28,122.3,122.19,122.26,12865.0,113.0709,113.0894,112.9877,113.0524,12865.0
2019-08-15 12:50:00,122.29,122.42,122.26,122.29,11078.0,113.0801,113.2003,113.0524,113.0801,11078.0
2019-08-15 12:55:00,122.28,122.55,122.22,122.42,17292.0,113.0709,113.3206,113.0154,113.2003,17292.0
2019-08-15 13:00:00,122.4,122.6,122.38,122.57,11190.0,113.1819,113.3668,113.1634,113.339,11190.0
2019-08-15 13:05:00,122.54,122.68,122.54,122.62,7640.0,113.3113,113.4408,113.3113,113.3853,7640.0
2019-08-15 13:10:00,122.6,122.63,122.51,122.53,11056.0,113.3668,113.3945,113.2836,113.3021,11056.0
2019-08-15 13:15:00,122.54,122.77,122.53,122.77,9798.0,113.3113,113.524,113.3021,113.524,9798.0
2019-08-15 13:20:00,122.78,122.84,122.67,122.67,9811.0,113.5332,113.5887,113.4315,113.4315,9811.0
2019-08-15 13:25:00,122.69,122.69,122.49,122.56,16850.0,113.45,113.45,113.2651,113.3298,16850.0
2019-08-15 13:30:00,122.56,122.65,122.55,122.62,9260.0,113.3298,113.413,113.3206,113.3853,9260.0
2019-08-15 13:35:00,122.61,122.61,122.37,122.42,32984.0,113.376,113.376,113.1541,113.2003,32984.0
2019-08-15 13:40:00,122.45,122.5,122.21,122.23,11917.0,113.2281,113.2743,113.0062,113.0247,11917.0
2019-08-15 13:45:00,122.23,122.26,121.96,122.05,14813.0,113.0247,113.0524,112.775,112.8582,14813.0
2019-08-15 13:50:00,122.06,122.06,121.63,121.74,17209.0,112.8675,112.8675,112.4698,112.5716,17209.0
2019-08-15 13:55:00,121.72,121.74,121.35,121.48,61634.0,112.5531,112.5716,112.2109,112.3311,61634.0
2019-08-15 14:00:00,121.46,121.52,121.13,121.22,184610.0,112.3126,112.3681,112.0075,112.0907,184610.0
2019-08-15 14:05:00,121.2,121.55,121.19,121.55,39968.0,112.0722,112.3959,112.063,112.3959,39968.0
2019-08-15 14:10:00,121.56,122.04,121.56,122.01,53194.0,112.4051,112.849,112.4051,112.8212,53194.0
2019-08-15 14:15:00,122.03,122.12,121.94,121.97,24464.0,112.8397,112.9229,112.7565,112.7842,24464.0
2019-08-15 14:20:00,121.96,122.37,121.94,122.28,20486.0,112.775,113.1541,112.7565,113.0709,20486.0
2019-08-15 14:25:00,122.28,122.4,122.28,122.34,8421.0,113.0709,113.1819,113.0709,113.1264,8421.0
2019-08-15 14:30:00,122.34,122.36,122.11,122.21,21118.0,113.1264,113.1449,112.9137,113.0062,21118.0
2019-08-15 14:35:00,122.2,122.24,121.94,122.08,15093.0,112.9969,113.0339,112.7565,112.886,15093.0
2019-08-15 14:40:00,122.11,122.24,122.08,122.22,11732.0,112.9137,113.0339,112.886,113.0154,11732.0
2019-08-15 14:45:00,122.2,122.34,122.14,122.27,14941.0,112.9969,113.1264,112.9414,113.0616,14941.0
2019-08-15 14:50:00,122.27,122.31,122.05,122.28,13137.0,113.0616,113.0986,112.8582,113.0709,13137.0
2019-08-15 14:55:00,122.3,122.33,122.19,122.27,10008.0,113.0894,113.1171,112.9877,113.0616,10008.0
2019-08-15 15:00:00,122.3,122.56,122.28,122.56,26250.0,113.0894,113.3298,113.0709,113.3298,26250.0
2019-08-15 15:05:00,122.53,122.59,122.48,122.59,21301.0,113.3021,113.3575,113.2558,113.3575,21301.0
2019-08-15 15:10:00,122.61,122.63,122.42,122.53,20072.0,113.376,113.3945,113.2003,113.3021,20072.0
2019-08-15 15:15:00,122.52,122.52,122.38,122.46,12955.0,113.2928,113.2928,113.1634,113.2373,12955.0
2019-08-15 15:20:00,122.48,122.54,122.37,122.41,13597.0,113.2558,113.3113,113.1541,113.1911,13597.0
2019-08-15 15:25:00,122.43,122.48,122.33,122.33,19403.0,113.2096,113.2558,113.1171,113.1171,19403.0
2019-08-15 15:30:00,122.31,122.45,122.31,122.4,28717.0,113.0986,113.2281,113.0986,113.1819,28717.0
2019-08-15 15:35:00,122.43,122.47,122.24,122.32,30648.0,113.2096,113.2466,113.0339,113.1079,30648.0
2019-08-15 15:40:00,122.33,122.51,122.23,122.47,29281.0,113.1171,113.2836,113.0247,113.2466,29281.0
2019-08-15 15:45:00,122.49,122.6,122.42,122.5,26500.0,113.2651,113.3668,113.2003,113.2743,26500.0
2019-08-15 15:50:00,122.53,122.7,122.51,122.66,47897.0,113.3021,113.4593,113.2836,113.4223,47897.0
2019-08-15 15:55:00,122.64,122.67,122.3,122.36,132574.0,113.4038,113.4315,113.0894,113.1449,132574.0
2019-08-16 09:30:00,123.5,124.0,123.26,123.78,182674.0,114.199,114.6614,113.9771,114.4579,182674.0
2019-08-16 09:35:00,123.81,123.95,123.42,123.52,22073.0,114.4857,114.6151,114.125,114.2175,22073.0
2019-08-16 09:40:00,123.45,123.48,122.87,122.87,17780.0,114.1528,114.1805,113.6165,113.6165,17780.0
2019-08-16 09:45:00,122.89,123.1,122.79,122.97,20983.0,113.6349,113.8291,113.5425,113.7089,20983.0
2019-08-16 09:50:00,123.0,123.19,123.0,123.13,22428.0,113.7367,113.9124,113.7367,113.8569,22428.0
2019-08-16 09:55:00,123.12,123.15,122.9,122.96,20453.0,113.8476,113.8754,113.6442,113.6997,20453.0
2019-08-16 10:00:00,122.97,123.35,122.97,123.31,25791.0,113.7089,114.0603,113.7089,114.0233,25791.0
2019-08-16 10:05:00,123.35,123.37,122.69,122.93,58505.0,114.0603,114.0788,113.45,113.6719,58505.0
2019-08-16 10:10:00,123.0,123.2,123.0,123.19,16811.0,113.7367,113.9216,113.7367,113.9124,16811.0
2019-08-16 10:15:00,123.16,123.22,122.95,122.95,13043.0,113.8846,113.9401,113.6904,113.6904,13043.0
2019-08-16 10:20:00,122.94,123.55,122.87,123.52,25234.0,113.6812,114.2452,113.6165,114.2175,25234.0
2019-08-16 10:25:00,123.49,123.62,123.29,123.36,17949.0,114.1898,114.31,114.0048,114.0696,17949.0
2019-08-16 10:30:00,123.44,123.52,123.43,123.45,10115.0,114.1435,114.2175,114.1343,114.1528,10115.0
2019-08-16 10:35:00,123.47,123.68,123.47,123.54,13240.0,114.1713,114.3655,114.1713,114.236,13240.0
2019-08-16 10:40:00,123.54,123.81,123.54,123.77,24059.0,114.236,114.4857,114.236,114.4487,24059.0
2019-08-16 10:45:00,123.78,124.0,123.7,123.9,19300.0,114.4579,114.6614,114.3839,114.5689,19300.0
2019-08-16 10:50:00,123.9,124.06,123.88,123.96,57642.0,114.5689,114.7168,114.5504,114.6244,57642.0
2019-08-16 10:55:00,123.99,124.16,123.98,124.15,13233.0,114.6521,114.8093,114.6429,114.8001,13233.0
2019-08-16 11:00:00,124.18,124.21,124.1,124.15,17538.0,114.8278,114.8555,114.7538,114.8001,17538.0
2019-08-16 11:05:00,124.12,124.18,124.05,124.18,13881.0,114.7723,114.8278,114.7076,114.8278,13881.0
2019-08-16 11:10:00,124.17,124.29,124.03,124.06,34494.0,114.8185,114.9295,114.6891,114.7168,34494.0
2019-08-16 11:15:00,124.04,124.08,123.88,123.94,13526.0,114.6983,114.7353,114.5504,114.6059,13526.0
2019-08-16 11:20:00,123.95,124.12,123.95,124.06,27988.0,114.6151,114.7723,114.6151,114.7168,27988.0
2019-08-16 11:25:00,124.06,124.07,123.88,123.94,9255.0,114.7168,114.7261,114.5504,114.6059,9255.0
2019-08-16 11:30:00,123.94,123.95,123.78,123.95,21485.0,114.6059,114.6151,114.4579,114.6151,21485.0
2019-08-16 11:35:00,123.97,124.1,123.96,124.02,5680.0,114.6336,114.7538,114.6244,114.6798,5680.0
2019-08-16 11:40:00,124.01,124.13,123.99,123.99,7849.0,114.6706,114.7816,114.6521,114.6521,7849.0
2019-08-16 11:45:00,124.0,124.16,123.95,124.14,10159.0,114.6614,114.8093,114.6151,114.7908,10159.0
2019-08-16 11:50:00,124.17,124.24,124.15,124.19,11593.0,114.8185,114.8833,114.8001,114.837,11593.0
2019-08-16 11:55:00,124.22,124.3,124.2,124.2,10313.0,114.8648,114.9388,114.8463,114.8463,10313.0
2019-08-16 12:00:00,124.19,124.24,124.1,124.1,7455.0,114.837,114.8833,114.7538,114.7538,7455.0
2019-08-16 12:05:00,124.1,124.16,124.09,124.13,4365.0,114.7538,114.8093,114.7446,114.7816,4365.0
2019-08-16 12:10:00,124.11,124.21,124.06,124.18,4921.0,114.7631,114.8555,114.7168,114.8278,4921.0
2019-08-16 12:15:00,124.18,124.21,123.93,124.0,20632.0,114.8278,114.8555,114.5966,114.6614,20632.0
2019-08-16 12:20:00,124.1,124.12,124.09,124.11,2427.0,114.7538,114.7723,114.7446,114.7631,2427.0
2019-08-16 12:25:00,124.19,124.22,124.18,124.21,3742.0,114.837,114.8648,114.8278,114.8555,3742.0
2019-08-16 12:30:00,124.2,124.24,124.17,124.21,5954.0,114.8463,114.8833,114.8185,114.8555,5954.0
2019-08-16 12:35:00,124.24,124.29,124.22,124.27,5451.0,114.8833,114.9295,114.8648,114.911,5451.0
2019-08-16 12:40:00,124.27,124.32,124.21,124.31,6088.0,114.911,114.9573,114.8555,114.948,6088.0
2019-08-16 12:45:00,124.34,124.34,124.21,124.26,4763.0,114.9757,114.9757,114.8555,114.9018,4763.0
2019-08-16 12:50:00,124.27,124.31,124.18,124.2,4300.0,114.911,114.948,114.8278,114.8463,4300.0
2019-08-16 12:55:00,124.23,124.28,124.22,124.25,5528.0,114.874,114.9203,114.8648,114.8925,5528.0
2019-08-16 13:00:00,124.28,124.34,124.28,124.31,4031.0,114.9203,114.9757,114.9203,114.948,4031.0
2019-08-16 13:05:00,124.32,124.42,124.28,124.42,6705.0,114.9573,115.0497,114.9203,115.0497,6705.0
2019-08-16 13:10:00,124.44,124.52,124.39,124.5,10134.0,115.0682,115.1422,115.022,115.1237,10134.0
2019-08-16 13:15:00,124.5,124.53,124.42,124.52,7690.0,115.1237,115.1514,115.0497,115.1422,7690.0
2019-08-16 13:20:00,124.5,124.53,124.44,124.49,4750.0,115.1237,115.1514,115.0682,115.1144,4750.0
2019-08-16 13:25:00,124.48,124.5,124.45,124.48,5352.0,115.1052,115.1237,115.0775,115.1052,5352.0
2019-08-16 13:30:00,124.47,124.53,124.43,124.51,4911.0,115.096,115.1514,115.059,115.1329,4911.0
2019-08-16 13:35:00,124.5,124.5,124.45,124.48,3994.0,115.1237,115.1237,115.0775,115.1052,3994.0
2019-08-16 13:40:00,124.5,124.54,124.46,124.46,8054.0,115.1237,115.1607,115.0867,115.0867,8054.0
2019-08-16 13:45:00,124.46,124.46,124.39,124.43,6942.0,115.0867,115.0867,115.022,115.059,6942.0
2019-08-16 13:50:00,124.42,124.49,124.41,124.48,5955.0,115.0497,115.1144,115.0405,115.1052,5955.0
2019-08-16 13:55:00,124.47,124.55,124.47,124.52,4757.0,115.096,115.1699,115.096,115.1422,4757.0
2019-08-16 14:00:00,124.54,124.54,124.46,124.49,4757.0,115.1607,115.1607,115.0867,115.1144,4757.0
2019-08-16 14:05:00,124.49,124.54,124.46,124.5,9701.0,115.1144,115.1607,115.0867,115.1237,9701.0
2019-08-16 14:10:00,124.5,124.52,124.44,124.51,4692.0,115.1237,115.1422,115.0682,115.1329,4692.0
2019-08-16 14:15:00,124.52,124.52,124.44,124.47,8164.0,115.1422,115.1422,115.0682,115.096,8164.0
2019-08-16 14:20:00,124.49,124.51,124.45,124.47,7235.0,115.1144,115.1329,115.0775,115.096,7235.0
2019-08-16 14:25:00,124.47,124.47,124.38,124.42,3970.0,115.096,115.096,115.0127,115.0497,3970.0
2019-08-16 14:30:00,124.38,124.41,124.35,124.38,6970.0,115.0127,115.0405,114.985,115.0127,6970.0
2019-08-16 14:35:00,124.39,124.39,124.28,124.3,16540.0,115.022,115.022,114.9203,114.9388,16540.0
2019-08-16 14:40:00,124.32,124.39,124.29,124.31,8660.0,114.9573,115.022,114.9295,114.948,8660.0
2019-08-16 14:45:00,124.29,124.38,124.27,124.35,3760.0,114.9295,115.0127,114.911,114.985,3760.0
2019-08-16 14:50:00,124.36,124.37,124.27,124.34,7878.0,114.9942,115.0035,114.911,114.9757,7878.0
2019-08-16 14:55:00,124.34,124.41,124.33,124.35,35808.0,114.9757,115.0405,114.9665,114.985,35808.0
2019-08-16 15:00:00,124.35,124.49,124.35,124.45,8137.0,114.985,115.1144,114.985,115.0775,8137.0
2019-08-16 15:05:00,124.48,124.58,124.48,124.52,10769.0,115.1052,115.1977,115.1052,115.1422,10769.0
2019-08-16 15:10:00,124.55,124.58,124.46,124.58,8590.0,115.1699,115.1977,115.0867,115.1977,8590.0
2019-08-16 15:15:00,124.57,124.63,124.5,124.62,17028.0,115.1884,115.2439,115.1237,115.2347,17028.0
2019-08-16 15:20:00,124.62,124.65,124.43,124.44,11517.0,115.2347,115.2624,115.059,115.0682,11517.0
2019-08-16 15:25:00,124.44,124.5,124.43,124.45,10412.0,115.0682,115.1237,115.059,115.0775,10412.0
2019-08-16 15:30:00,124.44,124.46,124.39,124.41,15899.0,115.0682,115.0867,115.022,115.0405,15899.0
2019-08-16 15:35:00,124.41,124.47,124.35,124.43,15086.0,115.0405,115.096,114.985,115.059,15086.0
2019-08-16 15:40:00,124.44,124.52,124.41,124.46,20626.0,115.0682,115.1422,115.0405,115.0867,20626.0
2019-08-16 15:45:00,124.46,124.53,124.41,124.51,22151.0,115.0867,115.1514,115.0405,115.1329,22151.0
2019-08-16 15:50:00,124.51,124.7,124.47,124.66,61180.0,115.1329,115.3086,115.096,115.2716,61180.0
2019-08-16 15:55:00,124.66,124.75,124.56,124.64,129028.0,115.2716,115.3549,115.1792,115.2532,129028.0
2019-08-19 09:30:00,126.1,126.15,125.79,125.79,53067.0,116.6032,116.6494,116.3165,116.3165,53067.0
2019-08-19 09:35:00,125.74,125.79,125.22,125.22,35229.0,116.2703,116.3165,115.7895,115.7895,35229.0
2019-08-19 09:40:00,125.2,125.48,125.05,125.44,34355.0,115.771,116.0299,115.6323,115.9929,34355.0
2019-08-19 09:45:00,125.48,125.62,125.04,125.19,52459.0,116.0299,116.1593,115.623,115.7617,52459.0
2019-08-19 09:50:00,125.21,125.25,124.91,124.91,40758.0,115.7802,115.8172,115.5028,115.5028,40758.0
2019-08-19 09:55:00,124.91,125.02,124.79,124.79,76726.0,115.5028,115.6045,115.3919,115.3919,76726.0
2019-08-19 10:00:00,124.79,125.06,124.75,124.89,55658.0,115.3919,115.6415,115.3549,115.4843,55658.0
2019-08-19 10:05:00,124.87,124.89,124.49,124.5,26719.0,115.4658,115.4843,115.1144,115.1237,26719.0
2019-08-19 10:10:00,124.52,124.69,124.49,124.63,28174.0,115.1422,115.2994,115.1144,115.2439,28174.0
2019-08-19 10:15:00,124.61,124.64,124.42,124.61,32108.0,115.2254,115.2532,115.0497,115.2254,32108.0
2019-08-19 10:20:00,124.6,124.75,124.52,124.66,29044.0,115.2162,115.3549,115.1422,115.2716,29044.0
2019-08-19 10:25:00,124.67,124.85,124.61,124.61,24811.0,115.2809,115.4473,115.2254,115.2254,24811.0
2019-08-19 10:30:00,124.58,124.69,124.51,124.64,24919.0,115.1977,115.2994,115.1329,115.2532,24919.0
2019-08-19 10:35:00,124.64,124.73,124.58,124.66,23448.0,115.2532,115.3364,115.1977,115.2716,23448.0
2019-08-19 10:40:00,124.67,124.67,124.51,124.58,18518.0,115.2809,115.2809,115.1329,115.1977,18518.0
2019-08-19 10:45:00,124.56,124.58,124.41,124.52,19496.0,115.1792,115.1977,115.0405,115.1422,19496.0
2019-08-19 10:50:00,124.52,124.74,124.43,124.74,18840.0,115.1422,115.3456,115.059,115.3456,18840.0
2019-08-19 10:55:00,124.73,124.74,124.62,124.65,14978.0,115.3364,115.3456,115.2347,115.2624,14978.0
2019-08-19 11:00:00,124.67,124.77,124.62,124.62,10571.0,115.2809,115.3734,115.2347,115.2347,10571.0
2019-08-19 11:05:00,124.62,124.65,124.55,124.58,14309.0,115.2347,115.2624,115.1699,115.1977,14309.0
2019-08-19 11:10:00,124.58,124.66,124.49,124.49,12229.0,115.1977,115.2716,115.1144,115.1144,12229.0
2019-08-19 11:15:00,124.5,124.69,124.44,124.66,11526.0,115.1237,115.2994,115.0682,115.2716,11526.0
2019-08-19 11:20:00,124.69,124.74,124.66,124.67,8217.0,115.2994,115.3456,115.2716,115.2809,8217.0
2019-08-19 11:25:00,124.7,124.75,124.64,124.7,17582.0,115.3086,115.3549,115.2532,115.3086,17582.0
2019-08-19 11:30:00,124.67,124.77,124.58,124.77,13446.0,115.2809,115.3734,115.1977,115.3734,13446.0
2019-08-19 11:35:00,124.75,124.77,124.66,124.68,16288.0,115.3549,115.3734,115.2716,115.2901,16288.0
2019-08-19 11:40:00,124.67,124.71,124.62,124.67,11909.0,115.2809,115.3179,115.2347,115.2809,11909.0
2019-08-19 11:45:00,124.69,124.73,124.58,124.64,14649.0,115.2994,115.3364,115.1977,115.2532,14649.0
2019-08-19 11:50:00,124.63,124.68,124.48,124.68,18387.0,115.2439,115.2901,115.1052,115.2901,18387.0
2019-08-19 11:55:00,124.69,124.71,124.58,124.63,11272.0,115.2994,115.3179,115.1977,115.2439,11272.0
2019-08-19 12:00:00,124.63,124.66,124.55,124.55,10718.0,115.2439,115.2716,115.1699,115.1699,10718.0
2019-08-19 12:05:00,124.54,124.64,124.48,124.6,15182.0,115.1607,115.2532,115.1052,115.2162,15182.0
2019-08-19 12:10:00,124.58,124.61,124.49,124.61,12791.0,115.1977,115.2254,115.1144,115.2254,12791.0
2019-08-19 12:15:00,124.63,124.72,124.61,124.72,11127.0,115.2439,115.3271,115.2254,115.3271,11127.0
2019-08-19 12:20:00,124.72,124.79,124.71,124.73,12256.0,115.3271,115.3919,115.3179,115.3364,12256.0
2019-08-19 12:25:00,124.74,124.76,124.68,124.72,12049.0,115.3456,115.3641,115.2901,115.3271,12049.0
2019-08-19 12:30:00,124.72,124.72,124.65,124.69,11428.0,115.3271,115.3271,115.2624,115.2994,11428.0
2019-08-19 12:35:00,124.69,124.81,124.68,124.74,18320.0,115.2994,115.4103,115.2901,115.3456,18320.0
2019-08-19 12:40:00,124.73,124.76,124.67,124.72,76694.0,115.3364,115.3641,115.2809,115.3271,76694.0
2019-08-19 12:45:00,124.71,124.89,124.71,124.88,17857.0,115.3179,115.4843,115.3179,115.4751,17857.0
2019-08-19 12:50:00,124.9,124.91,124.8,124.83,15877.0,115.4936,115.5028,115.4011,115.4288,15877.0
2019-08-19 12:55:00,124.83,124.86,124.78,124.83,9050.0,115.4288,115.4566,115.3826,115.4288,9050.0
2019-08-19 13:00:00,124.82,124.83,124.79,124.83,9957.0,115.4196,115.4288,115.3919,115.4288,9957.0
2019-08-19 13:05:00,124.84,124.84,124.75,124.76,11947.0,115.4381,115.4381,115.3549,115.3641,11947.0
2019-08-19 13:10:00,124.78,124.81,124.74,124.75,8241.0,115.3826,115.4103,115.3456,115.3549,8241.0
2019-08-19 13:15:00,124.74,124.79,124.69,124.77,19530.0,115.3456,115.3919,115.2994,115.3734,19530.0
2019-08-19 13:20:00,124.79,124.86,124.74,124.75,14521.0,115.3919,115.4566,115.3456,115.3549,14521.0
2019-08-19 13:25:00,124.75,124.78,124.7,124.73,15397.0,115.3549,115.3826,115.3086,115.3364,15397.0
2019-08-19 13:30:00,124.74,124.74,124.57,124.58,12314.0,115.3456,115.3456,115.1884,115.1977,12314.0
2019-08-19 13:35:00,124.58,124.62,124.56,124.56,8684.0,115.1977,115.2347,115.1792,115.1792,8684.0
2019-08-19 13:40:00,124.55,124.62,124.54,124.55,10582.0,115.1699,115.2347,115.1607,115.1699,10582.0
2019-08-19 13:45:00,124.54,124.57,124.52,124.55,9399.0,115.1607,115.1884,115.1422,115.1699,9399.0
2019-08-19 13:50:00,124.55,124.58,124.52,124.52,8751.0,115.1699,115.1977,115.1422,115.1422,8751.0
2019-08-19 13:55:00,124.52,124.53,124.45,124.45,9841.0,115.1422,115.1514,115.0775,115.0775,9841.0
2019-08-19 14:00:00,124.44,124.52,124.42,124.52,11729.0,115.0682,115.1422,115.0497,115.1422,11729.0
2019-08-19 14:05:00,124.53,124.56,124.5,124.52,8803.0,115.1514,115.1792,115.1237,115.1422,8803.0
2019-08-19 14:10:00,124.52,124.52,124.39,124.46,14570.0,115.1422,115.1422,115.022,115.0867,14570.0
2019-08-19 14:15:00,124.46,124.52,124.44,124.49,10624.0,115.0867,115.1422,115.0682,115.1144,10624.0
2019-08-19 14:20:00,124.5,124.53,124.47,124.5,6813.0,115.1237,115.1514,115.096,115.1237,6813.0
2019-08-19 14:25:00,124.5,124.5,124.41,124.49,15317.0,115.1237,115.1237,115.0405,115.1144,15317.0
2019-08-19 14:30:00,124.48,124.49,124.34,124.44,14487.0,115.1052,115.1144,114.9757,115.0682,14487.0
2019-08-19 14:35:00,124.43,124.56,124.43,124.55,23647.0,115.059,115.1792,115.059,115.1699,23647.0
2019-08-19 14:40:00,124.56,124.67,124.54,124.66,4928.0,115.1792,115.2809,115.1607,115.2716,4928.0
2019-08-19 14:45:00,124.68,124.7,124.63,124.68,5351.0,115.2901,115.3086,115.2439,115.2901,5351.0
2019-08-19 14:50:00,124.68,124.77,124.65,124.72,11442.0,115.2901,115.3734,115.2624,115.3271,11442.0
2019-08-19 14:55:00,124.71,124.71,124.62,124.63,13343.0,115.3179,115.3179,115.2347,115.2439,13343.0
2019-08-19 15:00:00,124.64,124.72,124.6,124.69,19186.0,115.2532,115.3271,115.2162,115.2994,19186.0
2019-08-19 15:05:00,124.68,124.73,124.64,124.71,9615.0,115.2901,115.3364,115.2532,115.3179,9615.0
2019-08-19 15:10:00,124.7,124.71,124.56,124.57,33460.0,115.3086,115.3179,115.1792,115.1884,33460.0
2019-08-19 15:15:00,124.57,124.58,124.49,124.55,13157.0,115.1884,115.1977,115.1144,115.1699,13157.0
2019-08-19 15:20:00,124.54,124.59,124.5,124.57,7974.0,115.1607,115.2069,115.1237,115.1884,7974.0
2019-08-19 15:25:00,124.58,124.69,124.55,124.64,11733.0,115.1977,115.2994,115.1699,115.2532,11733.0
2019-08-19 15:30:00,124.63,124.87,124.63,124.87,14390.0,115.2439,115.4658,115.2439,115.4658,14390.0
2019-08-19 15:35:00,124.87,125.04,124.87,124.96,38757.0,115.4658,115.623,115.4658,115.5491,38757.0
2019-08-19 15:40:00,124.95,124.95,124.82,124.85,26904.0,115.5398,115.5398,115.4196,115.4473,26904.0
2019-08-19 15:45:00,124.84,124.84,124.69,124.74,37957.0,115.4381,115.4381,115.2994,115.3456,37957.0
2019-08-19 15:50:00,124.75,124.77,124.67,124.71,45564.0,115.3549,115.3734,115.2809,115.3179,45564.0
2019-08-19 15:55:00,124.71,124.77,124.35,124.42,226660.0,115.3179,115.3734,114.985,115.0497,226660.0
2019-08-20 09:30:00,123.63,123.69,123.08,123.54,47904.0,114.3192,114.3747,113.8106,114.236,47904.0
2019-08-20 09:35:00,123.52,123.78,123.35,123.59,20743.0,114.2175,114.4579,114.0603,114.2822,20743.0
2019-08-20 09:40:00,123.57,123.62,123.25,123.31,24872.0,114.2637,114.31,113.9678,114.0233,24872.0
2019-08-20 09:45:00,123.29,123.29,122.71,122.72,58487.0,114.0048,114.0048,113.4685,113.4778,58487.0
2019-08-20 09:50:00,122.74,122.88,122.4,122.73,86925.0,113.4962,113.6257,113.1819,113.487,86925.0
2019-08-20 09:55:00,122.7,122.8,122.55,122.57,30582.0,113.4593,113.5517,113.3206,113.339,30582.0
2019-08-20 10:00:00,122.59,122.96,122.56,122.94,29260.0,113.3575,113.6997,113.3298,113.6812,29260.0
2019-08-20 10:05:00,122.94,123.16,122.76,122.76,18454.0,113.6812,113.8846,113.5147,113.5147,18454.0
2019-08-20 10:10:00,122.76,122.88,122.7,122.7,39628.0,113.5147,113.6257,113.4593,113.4593,39628.0
2019-08-20 10:15:00,122.71,122.83,122.53,122.83,34762.0,113.4685,113.5795,113.3021,113.5795,34762.0
2019-08-20 10:20:00,122.83,123.63,122.82,122.9,51232.0,113.5795,114.3192,113.5702,113.6442,51232.0
2019-08-20 10:25:00,122.92,123.07,122.84,123.05,23855.0,113.6627,113.8014,113.5887,113.7829,23855.0
2019-08-20 10:30:00,123.06,123.06,122.92,122.92,18275.0,113.7921,113.7921,113.6627,113.6627,18275.0
2019-08-20 10:35:00,122.92,123.09,122.92,123.07,22851.0,113.6627,113.8199,113.6627,113.8014,22851.0
2019-08-20 10:40:00,123.02,123.14,122.9,123.13,38370.0,113.7552,113.8661,113.6442,113.8569,38370.0
2019-08-20 10:45:00,123.15,123.16,122.92,122.93,21236.0,113.8754,113.8846,113.6627,113.6719,21236.0
2019-08-20 10:50:00,122.94,123.2,122.91,123.12,22467.0,113.6812,113.9216,113.6534,113.8476,22467.0
2019-08-20 10:55:00,123.14,123.27,123.07,123.27,24080.0,113.8661,113.9863,113.8014,113.9863,24080.0
2019-08-20 11:00:00,123.27,123.38,123.15,123.31,38388.0,113.9863,114.088,113.8754,114.0233,38388.0
2019-08-20 11:05:00,123.31,123.36,123.19,123.3,34342.0,114.0233,114.0696,113.9124,114.0141,34342.0
2019-08-20 11:10:00,123.3,123.5,123.27,123.38,59713.0,114.0141,114.199,113.9863,114.088,59713.0
2019-08-20 11:15:00,123.39,123.43,123.29,123.39,24853.0,114.0973,114.1343,114.0048,114.0973,24853.0
2019-08-20 11:20:00,123.42,123.44,123.27,123.29,12639.0,114.125,114.1435,113.9863,114.0048,12639.0
2019-08-20 11:25:00,123.31,123.42,123.3,123.3,12186.0,114.0233,114.125,114.0141,114.0141,12186.0
2019-08-20 11:30:00,123.28,123.4,123.26,123.33,18364.0,113.9956,114.1065,113.9771,114.0418,18364.0
2019-08-20 11:35:00,123.32,123.38,123.24,123.25,16000.0,114.0326,114.088,113.9586,113.9678,16000.0
2019-08-20 11:40:00,123.24,123.3,123.16,123.22,11208.0,113.9586,114.0141,113.8846,113.9401,11208.0
2019-08-20 11:45:00,123.22,123.26,123.17,123.21,10501.0,113.9401,113.9771,113.8939,113.9308,10501.0
2019-08-20 11:50:00,123.19,123.2,123.11,123.2,10621.0,113.9124,113.9216,113.8384,113.9216,10621.0
2019-08-20 11:55:00,123.19,123.25,123.13,123.25,15036.0,113.9124,113.9678,113.8569,113.9678,15036.0
2019-08-20 12:00:00,123.25,123.25,123.14,123.14,12623.0,113.9678,113.9678,113.8661,113.8661,12623.0
2019-08-20 12:05:00,123.17,123.18,123.1,123.1,10812.0,113.8939,113.9031,113.8291,113.8291,10812.0
2019-08-20 12:10:00,123.11,123.15,123.09,123.15,11595.0,113.8384,113.8754,113.8199,113.8754,11595.0
2019-08-20 12:15:00,123.15,123.15,123.05,123.1,9716.0,113.8754,113.8754,113.7829,113.8291,9716.0
2019-08-20 12:20:00,123.11,123.13,123.01,123.01,21780.0,113.8384,113.8569,113.7459,113.7459,21780.0
2019-08-20 12:25:00,123.01,123.03,122.8,122.82,51541.0,113.7459,113.7644,113.5517,113.5702,51541.0
2019-08-20 12:30:00,122.82,122.85,122.69,122.7,31488.0,113.5702,113.598,113.45,113.4593,31488.0
2019-08-20 12:35:00,122.7,122.76,122.65,122.67,32287.0,113.4593,113.5147,113.413,113.4315,32287.0
2019-08-20 12:40:00,122.68,122.81,122.63,122.81,32152.0,113.4408,113.561,113.3945,113.561,32152.0
2019-08-20 12:45:00,122.81,122.82,122.64,122.64,79462.0,113.561,113.5702,113.4038,113.4038,79462.0
2019-08-20 12:50:00,122.66,122.79,122.66,122.73,22041.0,113.4223,113.5425,113.4223,113.487,22041.0
2019-08-20 12:55:00,122.72,122.77,122.7,122.7,13779.0,113.4778,113.524,113.4593,113.4593,13779.0
2019-08-20 13:00:00,122.69,122.74,122.62,122.67,26495.0,113.45,113.4962,113.3853,113.4315,26495.0
2019-08-20 13:05:00,122.65,122.67,122.56,122.67,15142.0,113.413,113.4315,113.3298,113.4315,15142.0
2019-08-20 13:10:00,122.67,122.73,122.61,122.63,17513.0,113.4315,113.487,113.376,113.3945,17513.0
2019-08-20 13:15:00,122.63,122.65,122.57,122.61,14090.0,113.3945,113.413,113.339,113.376,14090.0
2019-08-20 13:20:00,122.61,122.68,122.56,122.57,12408.0,113.376,113.4408,113.3298,113.339,12408.0
2019-08-20 13:25:00,122.57,122.59,122.52,122.58,17040.0,113.339,113.3575,113.2928,113.3483,17040.0
2019-08-20 13:30:00,122.59,122.59,122.36,122.36,23082.0,113.3575,113.3575,113.1449,113.1449,23082.0
2019-08-20 13:35:00,122.35,122.37,122.2,122.32,21170.0,113.1356,113.1541,112.9969,113.1079,21170.0
2019-08-20 13:40:00,122.3,122.38,122.23,122.38,16718.0,113.0894,113.1634,113.0247,113.1634,16718.0
2019-08-20 13:45:00,122.36,122.43,122.3,122.3,12695.0,113.1449,113.2096,113.0894,113.0894,12695.0
2019-08-20 13:50:00,122.29,122.36,122.26,122.32,20491.0,113.0801,113.1449,113.0524,113.1079,20491.0
2019-08-20 13:55:00,122.31,122.33,122.22,122.25,13495.0,113.0986,113.1171,113.0154,113.0431,13495.0
2019-08-20 14:00:00,122.23,122.27,122.06,122.08,25936.0,113.0247,113.0616,112.8675,112.886,25936.0
2019-08-20 14:05:00,122.09,122.14,122.03,122.03,20582.0,112.8952,112.9414,112.8397,112.8397,20582.0
2019-08-20 14:10:00,122.03,122.08,121.96,121.97,29106.0,112.8397,112.886,112.775,112.7842,29106.0
2019-08-20 14:15:00,121.98,122.02,121.88,121.95,33583.0,112.7935,112.8305,112.701,112.7657,33583.0
2019-08-20 14:20:00,121.95,122.0,121.79,121.91,26513.0,112.7657,112.812,112.6178,112.7288,26513.0
2019-08-20 14:25:00,121.91,122.03,121.87,121.97,18027.0,112.7288,112.8397,112.6918,112.7842,18027.0
2019-08-20 14:30:00,121.95,122.03,121.92,122.01,18021.0,112.7657,112.8397,112.738,112.8212,18021.0
2019-08-20 14:35:00,122.02,122.1,121.99,121.99,27909.0,112.8305,112.9044,112.8027,112.8027,27909.0
2019-08-20 14:40:00,121.99,121.99,121.84,121.86,20238.0,112.8027,112.8027,112.664,112.6825,20238.0
2019-08-20 14:45:00,121.85,122.02,121.84,121.96,15718.0,112.6733,112.8305,112.664,112.775,15718.0
2019-08-20 14:50:00,121.96,121.96,121.86,121.92,13413.0,112.775,112.775,112.6825,112.738,13413.0
2019-08-20 14:55:00,121.92,122.07,121.91,122.05,18495.0,112.738,112.8767,112.7288,112.8582,18495.0
2019-08-20 15:00:00,122.03,122.03,121.89,121.94,24707.0,112.8397,112.8397,112.7103,112.7565,24707.0
2019-08-20 15:05:00,121.95,122.05,121.92,122.0,12218.0,112.7657,112.8582,112.738,112.812,12218.0
2019-08-20 15:10:00,122.0,122.13,121.98,122.13,16158.0,112.812,112.9322,112.7935,112.9322,16158.0
2019-08-20 15:15:00,122.13,122.14,122.03,122.08,17523.0,112.9322,112.9414,112.8397,112.886,17523.0
2019-08-20 15:20:00,122.08,122.13,122.04,122.07,29801.0,112.886,112.9322,112.849,112.8767,29801.0
2019-08-20 15:25:00,122.07,122.1,122.0,122.1,39986.0,112.8767,112.9044,112.812,112.9044,39986.0
2019-08-20 15:30:00,122.09,122.13,121.98,122.1,45523.0,112.8952,112.9322,112.7935,112.9044,45523.0
2019-08-20 15:35:00,122.1,122.14,122.05,122.1,52492.0,112.9044,112.9414,112.8582,112.9044,52492.0
2019-08-20 15:40:00,122.11,122.13,121.87,121.9,75487.0,112.9137,112.9322,112.6918,112.7195,75487.0
2019-08-20 15:45:00,121.89,121.92,121.77,121.78,52631.0,112.7103,112.738,112.5993,112.6085,52631.0
2019-08-20 15:50:00,121.78,121.84,121.73,121.76,92261.0,112.6085,112.664,112.5623,112.5901,92261.0
2019-08-20 15:55:00,121.76,121.76,121.34,121.43,338372.0,112.5901,112.5901,112.2017,112.2849,338372.0
2019-08-21 09:30:00,122.5,122.76,122.37,122.55,66904.0,113.2743,113.5147,113.1541,113.3206,66904.0
2019-08-21 09:35:00,122.68,122.8,122.6,122.73,15236.0,113.4408,113.5517,113.3668,113.487,15236.0
2019-08-21 09:40:00,122.73,123.06,122.73,122.93,23116.0,113.487,113.7921,113.487,113.6719,23116.0
2019-08-21 09:45:00,122.96,122.99,122.87,122.9,15815.0,113.6997,113.7274,113.6165,113.6442,15815.0
2019-08-21 09:50:00,122.92,122.92,122.74,122.87,18115.0,113.6627,113.6627,113.4962,113.6165,18115.0
2019-08-21 09:55:00,122.85,122.93,122.76,122.82,23349.0,113.598,113.6719,113.5147,113.5702,23349.0
2019-08-21 10:00:00,122.8,122.9,122.73,122.82,19540.0,113.5517,113.6442,113.487,113.5702,19540.0
2019-08-21 10:05:00,122.78,122.94,122.62,122.62,33901.0,113.5332,113.6812,113.3853,113.3853,33901.0
2019-08-21 10:10:00,122.65,122.65,122.45,122.59,20551.0,113.413,113.413,113.2281,113.3575,20551.0
2019-08-21 10:15:00,122.58,122.68,122.53,122.64,15253.0,113.3483,113.4408,113.3021,113.4038,15253.0
2019-08-21 10:20:00,122.64,122.76,122.59,122.72,10993.0,113.4038,113.5147,113.3575,113.4778,10993.0
2019-08-21 10:25:00,122.72,122.75,122.66,122.69,11799.0,113.4778,113.5055,113.4223,113.45,11799.0
2019-08-21 10:30:00,122.68,122.68,122.55,122.56,23999.0,113.4408,113.4408,113.3206,113.3298,23999.0
2019-08-21 10:35:00,122.5,122.66,122.48,122.66,19899.0,113.2743,113.4223,113.2558,113.4223,19899.0
2019-08-21 10:40:00,122.65,122.7,122.59,122.64,19489.0,113.413,113.4593,113.3575,113.4038,19489.0
2019-08-21 10:45:00,122.62,122.7,122.56,122.7,10705.0,113.3853,113.4593,113.3298,113.4593,10705.0
2019-08-21 10:50:00,122.72,122.75,122.58,122.65,51049.0,113.4778,113.5055,113.3483,113.413,51049.0
2019-08-21 10:55:00,122.65,122.7,122.56,122.67,10264.0,113.413,113.4593,113.3298,113.4315,10264.0
2019-08-21 11:00:00,122.65,122.66,122.48,122.52,24055.0,113.413,113.4223,113.2558,113.2928,24055.0
2019-08-21 11:05:00,122.52,122.83,122.52,122.83,10658.0,113.2928,113.5795,113.2928,113.5795,10658.0
2019-08-21 11:10:00,122.86,122.91,122.81,122.81,13169.0,113.6072,113.6534,113.561,113.561,13169.0
2019-08-21 11:15:00,122.79,122.9,122.79,122.82,9473.0,113.5425,113.6442,113.5425,113.5702,9473.0
2019-08-21 11:20:00,122.82,122.9,122.79,122.8,10876.0,113.5702,113.6442,113.5425,113.5517,10876.0
2019-08-21 11:25:00,122.79,122.81,122.73,122.77,8616.0,113.5425,113.561,113.487,113.524,8616.0
2019-08-21 11:30:00,122.77,122.79,122.68,122.74,17862.0,113.524,113.5425,113.4408,113.4962,17862.0
2019-08-21 11:35:00,122.75,122.87,122.72,122.8,17639.0,113.5055,113.6165,113.4778,113.5517,17639.0
2019-08-21 11:40:00,122.82,122.82,122.55,122.55,50174.0,113.5702,113.5702,113.3206,113.3206,50174.0
2019-08-21 11:45:00,122.55,122.73,122.5,122.7,95570.0,113.3206,113.487,113.2743,113.4593,95570.0
2019-08-21 11:50:00,122.71,122.71,122.57,122.68,21749.0,113.4685,113.4685,113.339,113.4408,21749.0
2019-08-21 11:55:00,122.66,122.88,122.64,122.88,27092.0,113.4223,113.6257,113.4038,113.6257,27092.0
2019-08-21 12:00:00,122.88,122.98,122.84,122.92,17185.0,113.6257,113.7182,113.5887,113.6627,17185.0
2019-08-21 12:05:00,122.93,122.93,122.79,122.8,8796.0,113.6719,113.6719,113.5425,113.5517,8796.0
2019-08-21 12:10:00,122.8,122.85,122.79,122.81,8703.0,113.5517,113.598,113.5425,113.561,8703.0
2019-08-21 12:15:00,122.83,122.84,122.65,122.71,12588.0,113.5795,113.5887,113.413,113.4685,12588.0
2019-08-21 12:20:00,122.7,122.75,122.61,122.63,9756.0,113.4593,113.5055,113.376,113.3945,9756.0
2019-08-21 12:25:00,122.62,122.66,122.51,122.57,12207.0,113.3853,113.4223,113.2836,113.339,12207.0
2019-08-21 12:30:00,122.56,122.63,122.54,122.61,7813.0,113.3298,113.3945,113.3113,113.376,7813.0
2019-08-21 12:35:00,122.59,122.61,122.54,122.54,5198.0,113.3575,113.376,113.3113,113.3113,5198.0
2019-08-21 12:40:00,122.55,122.59,122.46,122.54,12469.0,113.3206,113.3575,113.2373,113.3113,12469.0
2019-08-21 12:45:00,122.53,122.6,122.5,122.58,6698.0,113.3021,113.3668,113.2743,113.3483,6698.0
2019-08-21 12:50:00,122.6,122.66,122.6,122.64,7069.0,113.3668,113.4223,113.3668,113.4038,7069.0
2019-08-21 12:55:00,122.65,122.71,122.63,122.67,9028.0,113.413,113.4685,113.3945,113.4315,9028.0
2019-08-21 13:00:00,122.67,122.75,122.63,122.75,5869.0,113.4315,113.5055,113.3945,113.5055,5869.0
2019-08-21 13:05:00,122.74,122.74,122.66,122.66,12383.0,113.4962,113.4962,113.4223,113.4223,12383.0
2019-08-21 13:10:00,122.65,122.66,122.56,122.58,10845.0,113.413,113.4223,113.3298,113.3483,10845.0
2019-08-21 13:15:00,122.58,122.63,122.56,122.59,11775.0,113.3483,113.3945,113.3298,113.3575,11775.0
2019-08-21 13:20:00,122.6,122.63,122.57,122.61,8031.0,113.3668,113.3945,113.339,113.376,8031.0
2019-08-21 13:25:00,122.61,122.63,122.54,122.57,4965.0,113.376,113.3945,113.3113,113.339,4965.0
2019-08-21 13:30:00,122.55,122.6,122.54,122.59,5463.0,113.3206,113.3668,113.3113,113.3575,5463.0
2019-08-21 13:35:00,122.59,122.62,122.57,122.61,5464.0,113.3575,113.3853,113.339,113.376,5464.0
2019-08-21 13:40:00,122.62,122.62,122.55,122.58,5625.0,113.3853,113.3853,113.3206,113.3483,5625.0
2019-08-21 13:45:00,122.57,122.57,122.51,122.56,10132.0,113.339,113.339,113.2836,113.3298,10132.0
2019-08-21 13:50:00,122.55,122.57,122.49,122.5,8202.0,113.3206,113.339,113.2651,113.2743,8202.0
2019-08-21 13:55:00,122.5,122.51,122.39,122.4,13606.0,113.2743,113.2836,113.1726,113.1819,13606.0
2019-08-21 14:00:00,122.38,122.53,122.17,122.46,46455.0,113.1634,113.3021,112.9692,113.2373,46455.0
2019-08-21 14:05:00,122.46,122.51,122.33,122.35,19436.0,113.2373,113.2836,113.1171,113.1356,19436.0
2019-08-21 14:10:00,122.37,122.44,122.3,122.38,17842.0,113.1541,113.2188,113.0894,113.1634,17842.0
2019-08-21 14:15:00,122.37,122.44,122.36,122.4,16052.0,113.1541,113.2188,113.1449,113.1819,16052.0
2019-08-21 14:20:00,122.38,122.49,122.36,122.49,7414.0,113.1634,113.2651,113.1449,113.2651,7414.0
2019-08-21 14:25:00,122.49,122.53,122.46,122.51,8703.0,113.2651,113.3021,113.2373,113.2836,8703.0
2019-08-21 14:30:00,122.5,122.5,122.36,122.36,10446.0,113.2743,113.2743,113.1449,113.1449,10446.0
2019-08-21 14:35:00,122.37,122.38,122.14,122.16,13578.0,113.1541,113.1634,112.9414,112.9599,13578.0
2019-08-21 14:40:00,122.17,122.23,122.15,122.18,9880.0,112.9692,113.0247,112.9507,112.9784,9880.0
2019-08-21 14:45:00,122.19,122.24,122.09,122.11,8505.0,112.9877,113.0339,112.8952,112.9137,8505.0
2019-08-21 14:50:00,122.11,122.12,121.99,122.08,20370.0,112.9137,112.9229,112.8027,112.886,20370.0
2019-08-21 14:55:00,122.07,122.18,122.07,122.16,11858.0,112.8767,112.9784,112.8767,112.9599,11858.0
2019-08-21 15:00:00,122.15,122.27,122.14,122.22,16432.0,112.9507,113.0616,112.9414,113.0154,16432.0
2019-08-21 15:05:00,122.21,122.27,122.19,122.27,10478.0,113.0062,113.0616,112.9877,113.0616,10478.0
2019-08-21 15:10:00,122.27,122.34,122.26,122.29,54644.0,113.0616,113.1264,113.0524,113.0801,54644.0
2019-08-21 15:15:00,122.28,122.4,122.23,122.37,15995.0,113.0709,113.1819,113.0247,113.1541,15995.0
2019-08-21 15:20:00,122.37,122.39,122.33,122.39,12192.0,113.1541,113.1726,113.1171,113.1726,12192.0
2019-08-21 15:25:00,122.39,122.49,122.38,122.49,8031.0,113.1726,113.2651,113.1634,113.2651,8031.0
2019-08-21 15:30:00,122.49,122.59,122.46,122.59,25099.0,113.2651,113.3575,113.2373,113.3575,25099.0
2019-08-21 15:35:00,122.59,122.61,122.54,122.57,32112.0,113.3575,113.376,113.3113,113.339,32112.0
2019-08-21 15:40:00,122.56,122.56,122.42,122.43,39641.0,113.3298,113.3298,113.2003,113.2096,39641.0
2019-08-21 15:45:00,122.43,122.43,122.29,122.32,30395.0,113.2096,113.2096,113.0801,113.1079,30395.0
2019-08-21 15:50:00,122.32,122.5,122.32,122.49,51180.0,113.1079,113.2743,113.1079,113.2651,51180.0
2019-08-21 15:55:00,122.49,122.54,122.38,122.48,218382.0,113.2651,113.3113,113.1634,113.2558,218382.0
2019-08-22 09:30:00,123.31,123.71,122.96,123.53,54600.0,114.0233,114.3932,113.6997,114.2267,54600.0
2019-08-22 09:35:00,123.55,123.71,123.34,123.4,22179.0,114.2452,114.3932,114.0511,114.1065,22179.0
2019-08-22 09:40:00,123.38,123.43,123.19,123.23,19390.0,114.088,114.1343,113.9124,113.9493,19390.0
2019-08-22 09:45:00,123.25,123.26,122.96,122.97,20476.0,113.9678,113.9771,113.6997,113.7089,20476.0
2019-08-22 09:50:00,123.0,123.0,122.58,122.84,23934.0,113.7367,113.7367,113.3483,113.5887,23934.0
2019-08-22 09:55:00,122.84,122.84,122.61,122.65,9033.0,113.5887,113.5887,113.376,113.413,9033.0
2019-08-22 10:00:00,122.65,122.86,122.59,122.86,20737.0,113.413,113.6072,113.3575,113.6072,20737.0
2019-08-22 10:05:00,122.8,122.8,122.62,122.7,14039.0,113.5517,113.5517,113.3853,113.4593,14039.0
2019-08-22 10:10:00,122.68,122.71,122.57,122.57,19598.0,113.4408,113.4685,113.339,113.339,19598.0
2019-08-22 10:15:00,122.56,122.66,122.54,122.61,14220.0,113.3298,113.4223,113.3113,113.376,14220.0
2019-08-22 10:20:00,122.6,122.63,122.42,122.48,13572.0,113.3668,113.3945,113.2003,113.2558,13572.0
2019-08-22 10:25:00,122.48,122.56,122.35,122.43,9859.0,113.2558,113.3298,113.1356,113.2096,9859.0
2019-08-22 10:30:00,122.42,122.42,122.07,122.11,13992.0,113.2003,113.2003,112.8767,112.9137,13992.0
2019-08-22 10:35:00,122.08,122.09,121.84,122.06,10461.0,112.886,112.8952,112.664,112.8675,10461.0
2019-08-22 10:40:00,122.08,122.21,122.02,122.02,12283.0,112.886,113.0062,112.8305,112.8305,12283.0
2019-08-22 10:45:00,122.04,122.08,121.96,122.0,12208.0,112.849,112.886,112.775,112.812,12208.0
2019-08-22 10:50:00,122.02,122.14,121.89,121.89,11502.0,112.8305,112.9414,112.7103,112.7103,11502.0
2019-08-22 10:55:00,121.9,121.97,121.77,121.82,7802.0,112.7195,112.7842,112.5993,112.6455,7802.0
2019-08-22 11:00:00,121.86,122.09,121.81,121.83,19095.0,112.6825,112.8952,112.6363,112.6548,19095.0
2019-08-22 11:05:00,121.82,122.14,121.82,122.06,16978.0,112.6455,112.9414,112.6455,112.8675,16978.0
2019-08-22 11:10:00,122.05,122.13,122.02,122.09,12286.0,112.8582,112.9322,112.8305,112.8952,12286.0
2019-08-22 11:15:00,122.1,122.2,122.07,122.08,13231.0,112.9044,112.9969,112.8767,112.886,13231.0
2019-08-22 11:20:00,122.1,122.17,122.05,122.14,15419.0,112.9044,112.9692,112.8582,112.9414,15419.0
2019-08-22 11:25:00,122.16,122.23,122.08,122.08,9912.0,112.9599,113.0247,112.886,112.886,9912.0
2019-08-22 11:30:00,122.09,122.26,122.04,122.22,18154.0,112.8952,113.0524,112.849,113.0154,18154.0
2019-08-22 11:35:00,122.22,122.26,122.19,122.25,12228.0,113.0154,113.0524,112.9877,113.0431,12228.0
2019-08-22 11:40:00,122.25,122.31,122.19,122.25,7328.0,113.0431,113.0986,112.9877,113.0431,7328.0
2019-08-22 11:45:00,122.25,122.27,122.08,122.09,12016.0,113.0431,113.0616,112.886,112.8952,12016.0
2019-08-22 11:50:00,122.08,122.13,122.06,122.13,11364.0,112.886,112.9322,112.8675,112.9322,11364.0
2019-08-22 11:55:00,122.13,122.17,122.04,122.09,19368.0,112.9322,112.9692,112.849,112.8952,19368.0
2019-08-22 12:00:00,122.08,122.29,122.07,122.24,19227.0,112.886,113.0801,112.8767,113.0339,19227.0
2019-08-22 12:05:00,122.26,122.4,122.25,122.37,15747.0,113.0524,113.1819,113.0431,113.1541,15747.0
2019-08-22 12:10:00,122.38,122.56,122.33,122.54,7063.0,113.1634,113.3298,113.1171,113.3113,7063.0
2019-08-22 12:15:00,122.53,122.62,122.52,122.62,8849.0,113.3021,113.3853,113.2928,113.3853,8849.0
2019-08-22 12:20:00,122.62,122.63,122.52,122.52,8232.0,113.3853,113.3945,113.2928,113.2928,8232.0
2019-08-22 12:25:00,122.55,122.56,122.49,122.53,8769.0,113.3206,113.3298,113.2651,113.3021,8769.0
2019-08-22 12:30:00,122.53,122.73,122.53,122.7,15141.0,113.3021,113.487,113.3021,113.4593,15141.0
2019-08-22 12:35:00,122.7,122.7,122.57,122.58,12582.0,113.4593,113.4593,113.339,113.3483,12582.0
2019-08-22 12:40:00,122.58,122.63,122.54,122.63,16233.0,113.3483,113.3945,113.3113,113.3945,16233.0
2019-08-22 12:45:00,122.65,122.67,122.6,122.63,13223.0,113.413,113.4315,113.3668,113.3945,13223.0
2019-08-22 12:50:00,122.63,122.7,122.61,122.7,8171.0,113.3945,113.4593,113.376,113.4593,8171.0
2019-08-22 12:55:00,122.68,122.68,122.46,122.46,11574.0,113.4408,113.4408,113.2373,113.2373,11574.0
2019-08-22 13:00:00,122.47,122.5,122.46,122.49,6040.0,113.2466,113.2743,113.2373,113.2651,6040.0
2019-08-22 13:05:00,122.48,122.5,122.46,122.46,13130.0,113.2558,113.2743,113.2373,113.2373,13130.0
2019-08-22 13:10:00,122.46,122.54,122.45,122.54,10000.0,113.2373,113.3113,113.2281,113.3113,10000.0
2019-08-22 13:15:00,122.54,122.55,122.47,122.5,8498.0,113.3113,113.3206,113.2466,113.2743,8498.0
2019-08-22 13:20:00,122.5,122.64,122.49,122.62,11098.0,113.2743,113.4038,113.2651,113.3853,11098.0
2019-08-22 13:25:00,122.65,122.67,122.57,122.57,8071.0,113.413,113.4315,113.339,113.339,8071.0
2019-08-22 13:30:00,122.57,122.58,122.51,122.52,17875.0,113.339,113.3483,113.2836,113.2928,17875.0
2019-08-22 13:35:00,122.53,122.63,122.52,122.61,7622.0,113.3021,113.3945,113.2928,113.376,7622.0
2019-08-22 13:40:00,122.62,122.63,122.59,122.6,8462.0,113.3853,113.3945,113.3575,113.3668,8462.0
2019-08-22 13:45:00,122.59,122.59,122.53,122.55,9053.0,113.3575,113.3575,113.3021,113.3206,9053.0
2019-08-22 13:50:00,122.54,122.55,122.51,122.53,6648.0,113.3113,113.3206,113.2836,113.3021,6648.0
2019-08-22 13:55:00,122.53,122.55,122.49,122.5,15440.0,113.3021,113.3206,113.2651,113.2743,15440.0
2019-08-22 14:00:00,122.5,122.55,122.49,122.51,16950.0,113.2743,113.3206,113.2651,113.2836,16950.0
2019-08-22 14:05:00,122.51,122.51,122.4,122.41,12220.0,113.2836,113.2836,113.1819,113.1911,12220.0
2019-08-22 14:10:00,122.39,122.4,122.33,122.37,20172.0,113.1726,113.1819,113.1171,113.1541,20172.0
2019-08-22 14:15:00,122.37,122.37,122.32,122.33,11721.0,113.1541,113.1541,113.1079,113.1171,11721.0
2019-08-22 14:20:00,122.33,122.33,122.27,122.28,13368.0,113.1171,113.1171,113.0616,113.0709,13368.0
2019-08-22 14:25:00,122.28,122.28,122.19,122.22,15834.0,113.0709,113.0709,112.9877,113.0154,15834.0
2019-08-22 14:30:00,122.23,122.25,122.16,122.21,15659.0,113.0247,113.0431,112.9599,113.0062,15659.0
2019-08-22 14:35:00,122.21,122.4,122.21,122.34,15520.0,113.0062,113.1819,113.0062,113.1264,15520.0
2019-08-22 14:40:00,122.35,122.35,122.29,122.32,24582.0,113.1356,113.1356,113.0801,113.1079,24582.0
2019-08-22 14:45:00,122.34,122.43,122.34,122.34,26227.0,113.1264,113.2096,113.1264,113.1264,26227.0
2019-08-22 14:50:00,122.36,122.38,122.3,122.37,20910.0,113.1449,113.1634,113.0894,113.1541,20910.0
2019-08-22 14:55:00,122.36,122.43,122.32,122.37,16154.0,113.1449,113.2096,113.1079,113.1541,16154.0
2019-08-22 15:00:00,122.38,122.39,122.26,122.29,20917.0,113.1634,113.1726,113.0524,113.0801,20917.0
2019-08-22 15:05:00,122.29,122.35,122.29,122.32,18157.0,113.0801,113.1356,113.0801,113.1079,18157.0
2019-08-22 15:10:00,122.32,122.33,122.16,122.16,25821.0,113.1079,113.1171,112.9599,112.9599,25821.0
2019-08-22 15:15:00,122.16,122.17,122.11,122.12,27502.0,112.9599,112.9692,112.9137,112.9229,27502.0
2019-08-22 15:20:00,122.13,122.25,122.13,122.24,30287.0,112.9322,113.0431,112.9322,113.0339,30287.0
2019-08-22 15:25:00,122.24,122.26,122.2,122.24,24148.0,113.0339,113.0524,112.9969,113.0339,24148.0
2019-08-22 15:30:00,122.27,122.38,122.27,122.35,27631.0,113.0616,113.1634,113.0616,113.1356,27631.0
2019-08-22 15:35:00,122.36,122.5,122.35,122.47,30896.0,113.1449,113.2743,113.1356,113.2466,30896.0
2019-08-22 15:40:00,122.48,122.51,122.42,122.43,41360.0,113.2558,113.2836,113.2003,113.2096,41360.0
2019-08-22 15:45:00,122.43,122.47,122.39,122.43,42404.0,113.2096,113.2466,113.1726,113.2096,42404.0
2019-08-22 15:50:00,122.44,122.59,122.43,122.58,104389.0,113.2188,113.3575,113.2096,113.3483,104389.0
2019-08-22 15:55:00,122.56,122.56,122.18,122.27,189492.0,113.3298,113.3298,112.9784,113.0616,189492.0
2019-08-23 09:30:00,122.0,122.01,121.62,121.83,66648.0,112.812,112.8212,112.4606,112.6548,66648.0
2019-08-23 09:35:00,121.82,121.88,121.37,121.39,21154.0,112.6455,112.701,112.2294,112.2479,21154.0
2019-08-23 09:40:00,121.39,121.69,121.38,121.63,23747.0,112.2479,112.5253,112.2387,112.4698,23747.0
2019-08-23 09:45:00,121.63,121.68,121.32,121.33,16865.0,112.4698,112.5161,112.1832,112.1924,16865.0
2019-08-23 09:50:00,121.34,121.35,121.13,121.32,22961.0,112.2017,112.2109,112.0075,112.1832,22961.0
2019-08-23 09:55:00,121.35,121.64,121.35,121.57,10395.0,112.2109,112.4791,112.2109,112.4144,10395.0
2019-08-23 10:00:00,121.57,122.05,121.37,121.73,24338.0,112.4144,112.8582,112.2294,112.5623,24338.0
2019-08-23 10:05:00,121.77,121.91,121.19,121.19,32330.0,112.5993,112.7288,112.063,112.063,32330.0
2019-08-23 10:10:00,121.16,121.34,120.8,121.3,41076.0,112.0352,112.2017,111.7023,112.1647,41076.0
2019-08-23 10:15:00,121.31,121.41,121.11,121.34,31571.0,112.1739,112.2664,111.989,112.2017,31571.0
2019-08-23 10:20:00,121.33,121.39,121.21,121.27,27097.0,112.1924,112.2479,112.0815,112.137,27097.0
2019-08-23 10:25:00,121.27,121.4,121.18,121.31,19081.0,112.137,112.2572,112.0537,112.1739,19081.0
2019-08-23 10:30:00,121.3,121.35,121.2,121.29,25586.0,112.1647,112.2109,112.0722,112.1554,25586.0
2019-08-23 10:35:00,121.3,121.45,121.25,121.39,38761.0,112.1647,112.3034,112.1185,112.2479,38761.0
2019-08-23 10:40:00,121.37,121.49,121.31,121.33,47972.0,112.2294,112.3404,112.1739,112.1924,47972.0
2019-08-23 10:45:00,121.34,121.39,121.04,121.09,19598.0,112.2017,112.2479,111.9243,111.9705,19598.0
2019-08-23 10:50:00,121.07,121.5,121.07,121.42,36200.0,111.952,112.3496,111.952,112.2757,36200.0
2019-08-23 10:55:00,121.42,121.49,121.0,121.08,64894.0,112.2757,112.3404,111.8873,111.9613,64894.0
2019-08-23 11:00:00,121.08,121.11,120.18,120.23,55751.0,111.9613,111.989,111.129,111.1753,55751.0
2019-08-23 11:05:00,120.19,120.32,119.41,119.46,57362.0,111.1383,111.2585,110.417,110.4633,57362.0
2019-08-23 11:10:00,119.41,119.84,119.2,119.68,74286.0,110.417,110.8146,110.2228,110.6667,74286.0
2019-08-23 11:15:00,119.64,119.8,119.53,119.62,44148.0,110.6297,110.7777,110.528,110.6112,44148.0
2019-08-23 11:20:00,119.61,119.61,119.31,119.39,27638.0,110.602,110.602,110.3246,110.3985,27638.0
2019-08-23 11:25:00,119.37,119.6,119.26,119.46,51148.0,110.38,110.5927,110.2783,110.4633,51148.0
2019-08-23 11:30:00,119.47,119.63,119.31,119.44,23560.0,110.4725,110.6205,110.3246,110.4448,23560.0
2019-08-23 11:35:00,119.41,119.43,119.24,119.29,26324.0,110.417,110.4355,110.2598,110.3061,26324.0
2019-08-23 11:40:00,119.27,119.3,119.1,119.29,27226.0,110.2876,110.3153,110.1304,110.3061,27226.0
2019-08-23 11:45:00,119.29,119.31,119.02,119.03,23201.0,110.3061,110.3246,110.0564,110.0657,23201.0
2019-08-23 11:50:00,119.02,119.1,118.92,119.02,40236.0,110.0564,110.1304,109.9639,110.0564,40236.0
2019-08-23 11:55:00,118.99,119.02,118.51,118.52,24326.0,110.0287,110.0564,109.5848,109.5941,24326.0
2019-08-23 12:00:00,118.55,118.7,118.41,118.63,37842.0,109.6218,109.7605,109.4923,109.6958,37842.0
2019-08-23 12:05:00,118.62,118.63,118.44,118.6,36294.0,109.6865,109.6958,109.5201,109.668,36294.0
2019-08-23 12:10:00,118.59,118.66,118.41,118.61,39509.0,109.6588,109.7235,109.4923,109.6773,39509.0
2019-08-23 12:15:00,118.62,118.95,118.6,118.9,54359.0,109.6865,109.9917,109.668,109.9454,54359.0
2019-08-23 12:20:00,118.91,118.92,118.65,118.79,40016.0,109.9547,109.9639,109.7143,109.8437,40016.0
2019-08-23 12:25:00,118.8,118.83,118.68,118.77,23517.0,109.853,109.8807,109.742,109.8252,23517.0
2019-08-23 12:30:00,118.75,119.02,118.75,119.0,50997.0,109.8067,110.0564,109.8067,110.0379,50997.0
2019-08-23 12:35:00,118.98,119.04,118.89,118.91,20719.0,110.0194,110.0749,109.9362,109.9547,20719.0
2019-08-23 12:40:00,118.91,118.91,118.71,118.72,20120.0,109.9547,109.9547,109.7698,109.779,20120.0
2019-08-23 12:45:00,118.7,118.74,118.63,118.64,16995.0,109.7605,109.7975,109.6958,109.705,16995.0
2019-08-23 12:50:00,118.65,118.69,118.52,118.54,21398.0,109.7143,109.7513,109.5941,109.6126,21398.0
2019-08-23 12:55:00,118.54,118.66,118.48,118.52,27865.0,109.6126,109.7235,109.5571,109.5941,27865.0
2019-08-23 13:00:00,118.52,118.52,118.27,118.37,24431.0,109.5941,109.5941,109.3629,109.4554,24431.0
2019-08-23 13:05:00,118.33,118.33,118.08,118.12,29040.0,109.4184,109.4184,109.1872,109.2242,29040.0
2019-08-23 13:10:00,118.09,118.34,118.0,118.33,35680.0,109.1964,109.4276,109.1132,109.4184,35680.0
2019-08-23 13:15:00,118.33,118.33,117.9,117.93,22798.0,109.4184,109.4184,109.0208,109.0485,22798.0
2019-08-23 13:20:00,117.95,118.04,117.87,117.95,24782.0,109.067,109.1502,108.993,109.067,24782.0
2019-08-23 13:25:00,117.95,118.1,117.92,117.98,30350.0,109.067,109.2057,109.0392,109.0947,30350.0
2019-08-23 13:30:00,117.98,118.21,117.96,118.11,47371.0,109.0947,109.3074,109.0762,109.2149,47371.0
2019-08-23 13:35:00,118.13,118.15,118.0,118.07,35341.0,109.2334,109.2519,109.1132,109.178,35341.0
2019-08-23 13:40:00,118.05,118.09,117.94,118.0,32773.0,109.1595,109.1964,109.0577,109.1132,32773.0
2019-08-23 13:45:00,117.98,118.19,117.92,118.11,32381.0,109.0947,109.2889,109.0392,109.2149,32381.0
2019-08-23 13:50:00,118.1,118.13,117.99,118.04,31430.0,109.2057,109.2334,109.104,109.1502,31430.0
2019-08-23 13:55:00,118.03,118.12,117.96,118.12,39921.0,109.141,109.2242,109.0762,109.2242,39921.0
2019-08-23 14:00:00,118.12,118.13,117.95,118.0,41684.0,109.2242,109.2334,109.067,109.1132,41684.0
2019-08-23 14:05:00,117.99,118.15,117.96,118.04,19993.0,109.104,109.2519,109.0762,109.1502,19993.0
2019-08-23 14:10:00,118.05,118.13,117.98,118.03,24836.0,109.1595,109.2334,109.0947,109.141,24836.0
2019-08-23 14:15:00,118.04,118.19,118.04,118.11,32607.0,109.1502,109.2889,109.1502,109.2149,32607.0
2019-08-23 14:20:00,118.12,118.14,118.0,118.1,37491.0,109.2242,109.2427,109.1132,109.2057,37491.0
2019-08-23 14:25:00,118.1,118.23,118.09,118.16,21695.0,109.2057,109.3259,109.1964,109.2612,21695.0
2019-08-23 14:30:00,118.18,118.34,118.18,118.31,23674.0,109.2797,109.4276,109.2797,109.3999,23674.0
2019-08-23 14:35:00,118.34,118.42,118.24,118.24,29103.0,109.4276,109.5016,109.3351,109.3351,29103.0
2019-08-23 14:40:00,118.26,118.35,118.21,118.26,62091.0,109.3536,109.4369,109.3074,109.3536,62091.0
2019-08-23 14:45:00,118.25,118.3,117.98,118.04,39928.0,109.3444,109.3906,109.0947,109.1502,39928.0
2019-08-23 14:50:00,118.02,118.06,117.93,117.96,22850.0,109.1317,109.1687,109.0485,109.0762,22850.0
2019-08-23 14:55:00,117.96,118.2,117.9,118.15,32599.0,109.0762,109.2982,109.0208,109.2519,32599.0
2019-08-23 15:00:00,118.14,118.19,118.04,118.18,25382.0,109.2427,109.2889,109.1502,109.2797,25382.0
2019-08-23 15:05:00,118.15,118.29,118.15,118.21,23126.0,109.2519,109.3814,109.2519,109.3074,23126.0
2019-08-23 15:10:00,118.2,118.24,117.95,118.05,37065.0,109.2982,109.3351,109.067,109.1595,37065.0
2019-08-23 15:15:00,118.03,118.19,118.0,118.12,40199.0,109.141,109.2889,109.1132,109.2242,40199.0
2019-08-23 15:20:00,118.12,118.17,118.02,118.04,29397.0,109.2242,109.2704,109.1317,109.1502,29397.0
2019-08-23 15:25:00,118.03,118.06,117.92,118.0,37443.0,109.141,109.1687,109.0392,109.1132,37443.0
2019-08-23 15:30:00,117.98,118.04,117.88,117.93,53865.0,109.0947,109.1502,109.0023,109.0485,53865.0
2019-08-23 15:35:00,117.92,118.06,117.86,118.05,99399.0,109.0392,109.1687,108.9838,109.1595,99399.0
2019-08-23 15:40:00,118.06,118.06,117.63,117.64,69782.0,109.1687,109.1687,108.7711,108.7803,69782.0
2019-08-23 15:45:00,117.64,117.87,117.63,117.66,91890.0,108.7803,108.993,108.7711,108.7988,91890.0
2019-08-23 15:50:00,117.63,117.66,117.2,117.2,94147.0,108.7711,108.7988,108.3735,108.3735,94147.0
2019-08-23 15:55:00,117.21,117.81,117.06,117.76,304020.0,108.3827,108.9375,108.244,108.8913,304020.0
2019-08-26 09:30:00,118.33,118.84,118.1,118.68,81681.0,109.4184,109.89,109.2057,109.742,81681.0
2019-08-26 09:35:00,118.71,118.94,118.13,118.15,32336.0,109.7698,109.9824,109.2334,109.2519,32336.0
2019-08-26 09:40:00,118.15,118.49,118.03,118.24,36253.0,109.2519,109.5663,109.141,109.3351,36253.0
2019-08-26 09:45:00,118.2,118.26,117.92,117.92,26234.0,109.2982,109.3536,109.0392,109.0392,26234.0
2019-08-26 09:50:00,117.92,118.22,117.91,118.11,28765.0,109.0392,109.3167,109.03,109.2149,28765.0
2019-08-26 09:55:00,118.14,118.16,117.98,118.04,24203.0,109.2427,109.2612,109.0947,109.1502,24203.0
2019-08-26 10:00:00,118.04,118.12,117.93,117.94,21651.0,109.1502,109.2242,109.0485,109.0577,21651.0
2019-08-26 10:05:00,117.92,117.94,117.81,117.81,37037.0,109.0392,109.0577,108.9375,108.9375,37037.0
2019-08-26 10:10:00,117.81,117.81,117.38,117.5,27478.0,108.9375,108.9375,108.5399,108.6509,27478.0
2019-08-26 10:15:00,117.51,117.64,117.38,117.49,29938.0,108.6601,108.7803,108.5399,108.6416,29938.0
2019-08-26 10:20:00,117.48,117.66,117.46,117.65,19478.0,108.6324,108.7988,108.6139,108.7896,19478.0
2019-08-26 10:25:00,117.64,117.74,117.59,117.69,17840.0,108.7803,108.8728,108.7341,108.8266,17840.0
2019-08-26 10:30:00,117.68,117.75,117.54,117.69,18161.0,108.8173,108.8821,108.6879,108.8266,18161.0
2019-08-26 10:35:00,117.69,117.72,117.61,117.7,15274.0,108.8266,108.8543,108.7526,108.8358,15274.0
2019-08-26 10:40:00,117.68,117.68,117.39,117.6,13040.0,108.8173,108.8173,108.5492,108.7433,13040.0
2019-08-26 10:45:00,117.59,117.82,117.48,117.76,17633.0,108.7341,108.9468,108.6324,108.8913,17633.0
2019-08-26 10:50:00,117.74,117.86,117.66,117.79,21795.0,108.8728,108.9838,108.7988,108.919,21795.0
2019-08-26 10:55:00,117.76,117.78,117.56,117.64,13450.0,108.8913,108.9098,108.7064,108.7803,13450.0
2019-08-26 11:00:00,117.63,117.76,117.6,117.72,16106.0,108.7711,108.8913,108.7433,108.8543,16106.0
2019-08-26 11:05:00,117.74,117.85,117.71,117.84,21016.0,108.8728,108.9745,108.8451,108.9653,21016.0
2019-08-26 11:10:00,117.83,118.03,117.71,117.92,41330.0,108.956,109.141,108.8451,109.0392,41330.0
2019-08-26 11:15:00,117.94,117.97,117.66,117.73,16332.0,109.0577,109.0855,108.7988,108.8636,16332.0
2019-08-26 11:20:00,117.73,117.78,117.71,117.73,10431.0,108.8636,108.9098,108.8451,108.8636,10431.0
2019-08-26 11:25:00,117.73,117.78,117.66,117.71,20724.0,108.8636,108.9098,108.7988,108.8451,20724.0
2019-08-26 11:30:00,117.69,117.79,117.62,117.79,18003.0,108.8266,108.919,108.7618,108.919,18003.0
2019-08-26 11:35:00,117.82,117.96,117.77,117.89,18268.0,108.9468,109.0762,108.9005,109.0115,18268.0
2019-08-26 11:40:00,117.88,117.88,117.66,117.66,11392.0,109.0023,109.0023,108.7988,108.7988,11392.0
2019-08-26 11:45:00,117.69,117.8,117.61,117.78,13266.0,108.8266,108.9283,108.7526,108.9098,13266.0
2019-08-26 11:50:00,117.8,117.8,117.61,117.68,11154.0,108.9283,108.9283,108.7526,108.8173,11154.0
2019-08-26 11:55:00,117.69,117.85,117.69,117.75,15904.0,108.8266,108.9745,108.8266,108.8821,15904.0
2019-08-26 12:00:00,117.77,117.81,117.72,117.77,19262.0,108.9005,108.9375,108.8543,108.9005,19262.0
2019-08-26 12:05:00,117.77,117.9,117.77,117.9,32147.0,108.9005,109.0208,108.9005,109.0208,32147.0
2019-08-26 12:10:00,117.9,117.92,117.83,117.83,10625.0,109.0208,109.0392,108.956,108.956,10625.0
2019-08-26 12:15:00,117.85,117.85,117.71,117.71,10246.0,108.9745,108.9745,108.8451,108.8451,10246.0
2019-08-26 12:20:00,117.72,118.14,117.71,118.13,16580.0,108.8543,109.2427,108.8451,109.2334,16580.0
2019-08-26 12:25:00,118.14,118.14,117.91,117.92,24166.0,109.2427,109.2427,109.03,109.0392,24166.0
2019-08-26 12:30:00,117.92,117.93,117.77,117.79,31812.0,109.0392,109.0485,108.9005,108.919,31812.0
2019-08-26 12:35:00,117.79,117.81,117.66,117.79,22684.0,108.919,108.9375,108.7988,108.919,22684.0
2019-08-26 12:40:00,117.81,117.87,117.75,117.86,28726.0,108.9375,108.993,108.8821,108.9838,28726.0
2019-08-26 12:45:00,117.87,117.88,117.74,117.78,26942.0,108.993,109.0023,108.8728,108.9098,26942.0
2019-08-26 12:50:00,117.79,117.79,117.65,117.73,30936.0,108.919,108.919,108.7896,108.8636,30936.0
2019-08-26 12:55:00,117.75,117.81,117.63,117.66,26604.0,108.8821,108.9375,108.7711,108.7988,26604.0
2019-08-26 13:00:00,117.67,117.86,117.63,117.81,23513.0,108.8081,108.9838,108.7711,108.9375,23513.0
2019-08-26 13:05:00,117.83,117.9,117.66,117.9,39154.0,108.956,109.0208,108.7988,109.0208,39154.0
2019-08-26 13:10:00,117.91,117.91,117.73,117.83,16457.0,109.03,109.03,108.8636,108.956,16457.0
2019-08-26 13:15:00,117.83,117.86,117.75,117.81,12953.0,108.956,108.9838,108.8821,108.9375,12953.0
2019-08-26 13:20:00,117.82,117.84,117.76,117.82,12444.0,108.9468,108.9653,108.8913,108.9468,12444.0
2019-08-26 13:25:00,117.83,117.88,117.81,117.86,15806.0,108.956,109.0023,108.9375,108.9838,15806.0
2019-08-26 13:30:00,117.87,117.9,117.78,117.87,43612.0,108.993,109.0208,108.9098,108.993,43612.0
2019-08-26 13:35:00,117.85,117.92,117.78,117.78,32842.0,108.9745,109.0392,108.9098,108.9098,32842.0
2019-08-26 13:40:00,117.79,117.85,117.79,117.79,42099.0,108.919,108.9745,108.919,108.919,42099.0
2019-08-26 13:45:00,117.79,117.83,117.78,117.8,16836.0,108.919,108.956,108.9098,108.9283,16836.0
2019-08-26 13:50:00,117.81,117.83,117.77,117.77,18416.0,108.9375,108.956,108.9005,108.9005,18416.0
2019-08-26 13:55:00,117.79,117.79,117.71,117.76,11129.0,108.919,108.919,108.8451,108.8913,11129.0
2019-08-26 14:00:00,117.76,117.79,117.47,117.52,17561.0,108.8913,108.919,108.6231,108.6694,17561.0
2019-08-26 14:05:00,117.52,117.61,117.52,117.6,11357.0,108.6694,108.7526,108.6694,108.7433,11357.0
2019-08-26 14:10:00,117.59,117.62,117.54,117.57,10466.0,108.7341,108.7618,108.6879,108.7156,10466.0
2019-08-26 14:15:00,117.56,117.66,117.54,117.58,18378.0,108.7064,108.7988,108.6879,108.7249,18378.0
2019-08-26 14:20:00,117.59,117.63,117.52,117.56,11354.0,108.7341,108.7711,108.6694,108.7064,11354.0
2019-08-26 14:25:00,117.56,117.6,117.51,117.52,14381.0,108.7064,108.7433,108.6601,108.6694,14381.0
2019-08-26 14:30:00,117.51,117.68,117.5,117.64,18851.0,108.6601,108.8173,108.6509,108.7803,18851.0
2019-08-26 14:35:00,117.64,117.73,117.61,117.71,14237.0,108.7803,108.8636,108.7526,108.8451,14237.0
2019-08-26 14:40:00,117.72,117.79,117.69,117.76,31256.0,108.8543,108.919,108.8266,108.8913,31256.0
2019-08-26 14:45:00,117.78,117.92,117.77,117.83,43873.0,108.9098,109.0392,108.9005,108.956,43873.0
2019-08-26 14:50:00,117.84,117.92,117.82,117.84,12803.0,108.9653,109.0392,108.9468,108.9653,12803.0
2019-08-26 14:55:00,117.86,117.94,117.8,117.94,15672.0,108.9838,109.0577,108.9283,109.0577,15672.0
2019-08-26 15:00:00,117.92,118.11,117.89,117.89,55318.0,109.0392,109.2149,109.0115,109.0115,55318.0
2019-08-26 15:05:00,117.88,117.88,117.82,117.87,11937.0,109.0023,109.0023,108.9468,108.993,11937.0
2019-08-26 15:10:00,117.89,117.93,117.86,117.91,19605.0,109.0115,109.0485,108.9838,109.03,19605.0
2019-08-26 15:15:00,117.91,118.07,117.89,118.06,64311.0,109.03,109.178,109.0115,109.1687,64311.0
2019-08-26 15:20:00,118.06,118.07,117.96,117.98,39303.0,109.1687,109.178,109.0762,109.0947,39303.0
2019-08-26 15:25:00,117.98,118.0,117.9,117.93,22690.0,109.0947,109.1132,109.0208,109.0485,22690.0
2019-08-26 15:30:00,117.92,118.03,117.92,117.97,28238.0,109.0392,109.141,109.0392,109.0855,28238.0
2019-08-26 15:35:00,117.96,118.02,117.94,117.99,32093.0,109.0762,109.1317,109.0577,109.104,32093.0
2019-08-26 15:40:00,117.99,118.05,117.96,118.0,34273.0,109.104,109.1595,109.0762,109.1132,34273.0
2019-08-26 15:45:00,118.0,118.08,118.0,118.01,54660.0,109.1132,109.1872,109.1132,109.1225,54660.0
2019-08-26 15:50:00,118.0,118.37,118.0,118.36,73737.0,109.1132,109.4554,109.1132,109.4461,73737.0
2019-08-26 15:55:00,118.37,118.56,118.31,118.55,167490.0,109.4554,109.631,109.3999,109.6218,167490.0
2019-08-27 09:30:00,119.09,119.28,118.67,119.13,27161.0,110.1211,110.2968,109.7328,110.1581,27161.0
2019-08-27 09:35:00,119.04,119.34,119.04,119.14,13045.0,110.0749,110.3523,110.0749,110.1674,13045.0
2019-08-27 09:40:00,119.15,119.15,118.88,118.89,22212.0,110.1766,110.1766,109.9269,109.9362,22212.0
2019-08-27 09:45:00,118.9,119.2,118.87,119.09,21114.0,109.9454,110.2228,109.9177,110.1211,21114.0
2019-08-27 09:50:00,119.12,119.12,118.66,118.76,21772.0,110.1489,110.1489,109.7235,109.816,21772.0
2019-08-27 09:55:00,118.77,118.89,118.7,118.83,18055.0,109.8252,109.9362,109.7605,109.8807,18055.0
2019-08-27 10:00:00,118.77,118.88,118.71,118.74,14625.0,109.8252,109.9269,109.7698,109.7975,14625.0
2019-08-27 10:05:00,118.73,118.88,118.66,118.66,30880.0,109.7882,109.9269,109.7235,109.7235,30880.0
2019-08-27 10:10:00,118.65,118.73,118.55,118.64,20146.0,109.7143,109.7882,109.6218,109.705,20146.0
2019-08-27 10:15:00,118.68,118.73,118.62,118.68,13061.0,109.742,109.7882,109.6865,109.742,13061.0
2019-08-27 10:20:00,118.7,118.8,118.46,118.48,23530.0,109.7605,109.853,109.5386,109.5571,23530.0
2019-08-27 10:25:00,118.46,118.51,118.36,118.41,19600.0,109.5386,109.5848,109.4461,109.4923,19600.0
2019-08-27 10:30:00,118.38,118.45,118.35,118.41,16187.0,109.4646,109.5293,109.4369,109.4923,16187.0
2019-08-27 10:35:00,118.4,118.45,118.33,118.34,20325.0,109.4831,109.5293,109.4184,109.4276,20325.0
2019-08-27 10:40:00,118.34,118.38,118.24,118.33,14222.0,109.4276,109.4646,109.3351,109.4184,14222.0
2019-08-27 10:45:00,118.37,118.39,118.19,118.19,13747.0,109.4554,109.4739,109.2889,109.2889,13747.0
2019-08-27 10:50:00,118.16,118.26,118.12,118.25,14354.0,109.2612,109.3536,109.2242,109.3444,14354.0
2019-08-27 10:55:00,118.25,118.29,117.98,118.06,19669.0,109.3444,109.3814,109.0947,109.1687,19669.0
2019-08-27 11:00:00,118.08,118.3,118.08,118.2,16994.0,109.1872,109.3906,109.1872,109.2982,16994.0
2019-08-27 11:05:00,118.22,118.22,118.11,118.14,15196.0,109.3167,109.3167,109.2149,109.2427,15196.0
2019-08-27 11:10:00,118.15,118.21,118.08,118.19,13546.0,109.2519,109.3074,109.1872,109.2889,13546.0
2019-08-27 11:15:00,118.19,118.2,117.96,117.97,16758.0,109.2889,109.2982,109.0762,109.0855,16758.0
2019-08-27 11:20:00,117.98,118.06,117.89,117.95,23238.0,109.0947,109.1687,109.0115,109.067,23238.0
2019-08-27 11:25:00,117.97,118.02,117.89,117.9,12954.0,109.0855,109.1317,109.0115,109.0208,12954.0
2019-08-27 11:30:00,117.89,118.05,117.84,117.92,25690.0,109.0115,109.1595,108.9653,109.0392,25690.0
2019-08-27 11:35:00,117.94,118.02,117.88,117.94,28761.0,109.0577,109.1317,109.0023,109.0577,28761.0
2019-08-27 11:40:00,117.93,117.98,117.84,117.9,23122.0,109.0485,109.0947,108.9653,109.0208,23122.0
2019-08-27 11:45:00,117.9,117.99,117.83,117.93,14545.0,109.0208,109.104,108.956,109.0485,14545.0
2019-08-27 11:50:00,117.93,117.93,117.82,117.86,15893.0,109.0485,109.0485,108.9468,108.9838,15893.0
2019-08-27 11:55:00,117.84,117.84,117.56,117.6,12003.0,108.9653,108.9653,108.7064,108.7433,12003.0
2019-08-27 12:00:00,117.6,117.74,117.46,117.47,35131.0,108.7433,108.8728,108.6139,108.6231,35131.0
2019-08-27 12:05:00,117.46,117.58,117.46,117.53,40185.0,108.6139,108.7249,108.6139,108.6786,40185.0
2019-08-27 12:10:00,117.51,117.55,117.46,117.5,31518.0,108.6601,108.6971,108.6139,108.6509,31518.0
2019-08-27 12:15:00,117.51,117.56,117.38,117.45,15317.0,108.6601,108.7064,108.5399,108.6046,15317.0
2019-08-27 12:20:00,117.46,117.5,117.38,117.45,20140.0,108.6139,108.6509,108.5399,108.6046,20140.0
2019-08-27 12:25:00,117.46,117.59,117.45,117.57,43787.0,108.6139,108.7341,108.6046,108.7156,43787.0
2019-08-27 12:30:00,117.54,117.67,117.36,117.38,56712.0,108.6879,108.8081,108.5214,108.5399,56712.0
2019-08-27 12:35:00,117.38,117.46,117.24,117.24,15776.0,108.5399,108.6139,108.4105,108.4105,15776.0
2019-08-27 12:40:00,117.22,117.29,117.18,117.28,18688.0,108.392,108.4567,108.355,108.4474,18688.0
2019-08-27 12:45:00,117.27,117.37,117.25,117.3,13516.0,108.4382,108.5307,108.4197,108.4659,13516.0
2019-08-27 12:50:00,117.3,117.33,116.86,116.94,68003.0,108.4659,108.4937,108.0591,108.1331,68003.0
2019-08-27 12:55:00,116.98,117.06,116.96,116.98,22695.0,108.17,108.244,108.1515,108.17,22695.0
2019-08-27 13:00:00,116.95,117.09,116.89,117.02,23964.0,108.1423,108.2718,108.0868,108.207,23964.0
2019-08-27 13:05:00,117.01,117.11,116.92,117.03,16416.0,108.1978,108.2902,108.1146,108.2163,16416.0
2019-08-27 13:10:00,117.02,117.07,116.95,116.97,16714.0,108.207,108.2533,108.1423,108.1608,16714.0
2019-08-27 13:15:00,116.96,116.98,116.85,116.97,17921.0,108.1515,108.17,108.0498,108.1608,17921.0
2019-08-27 13:20:00,116.97,117.07,116.96,117.05,13758.0,108.1608,108.2533,108.1515,108.2348,13758.0
2019-08-27 13:25:00,117.05,117.14,117.05,117.14,15142.0,108.2348,108.318,108.2348,108.318,15142.0
2019-08-27 13:30:00,117.14,117.18,117.06,117.08,19729.0,108.318,108.355,108.244,108.2625,19729.0
2019-08-27 13:35:00,117.1,117.55,117.1,117.42,25016.0,108.281,108.6971,108.281,108.5769,25016.0
2019-08-27 13:40:00,117.44,117.57,117.44,117.57,21329.0,108.5954,108.7156,108.5954,108.7156,21329.0
2019-08-27 13:45:00,117.56,117.59,117.52,117.53,18995.0,108.7064,108.7341,108.6694,108.6786,18995.0
2019-08-27 13:50:00,117.53,117.55,117.48,117.49,38251.0,108.6786,108.6971,108.6324,108.6416,38251.0
2019-08-27 13:55:00,117.5,117.65,117.48,117.64,27469.0,108.6509,108.7896,108.6324,108.7803,27469.0
2019-08-27 14:00:00,117.64,117.76,117.58,117.58,24582.0,108.7803,108.8913,108.7249,108.7249,24582.0
2019-08-27 14:05:00,117.59,117.62,117.43,117.43,20565.0,108.7341,108.7618,108.5862,108.5862,20565.0
2019-08-27 14:10:00,117.43,117.46,117.3,117.41,57834.0,108.5862,108.6139,108.4659,108.5677,57834.0
2019-08-27 14:15:00,117.41,117.41,117.3,117.39,11511.0,108.5677,108.5677,108.4659,108.5492,11511.0
2019-08-27 14:20:00,117.39,117.5,117.39,117.46,17580.0,108.5492,108.6509,108.5492,108.6139,17580.0
2019-08-27 14:25:00,117.49,117.5,117.34,117.42,12971.0,108.6416,108.6509,108.5029,108.5769,12971.0
2019-08-27 14:30:00,117.43,117.43,117.3,117.38,14749.0,108.5862,108.5862,108.4659,108.5399,14749.0
2019-08-27 14:35:00,117.39,117.39,117.32,117.37,13617.0,108.5492,108.5492,108.4844,108.5307,13617.0
2019-08-27 14:40:00,117.39,117.44,117.27,117.41,12091.0,108.5492,108.5954,108.4382,108.5677,12091.0
2019-08-27 14:45:00,117.39,117.52,117.34,117.52,12642.0,108.5492,108.6694,108.5029,108.6694,12642.0
2019-08-27 14:50:00,117.52,117.81,117.51,117.77,25212.0,108.6694,108.9375,108.6601,108.9005,25212.0
2019-08-27 14:55:00,117.76,117.81,117.73,117.77,14818.0,108.8913,108.9375,108.8636,108.9005,14818.0
2019-08-27 15:00:00,117.79,118.0,117.79,117.94,25368.0,108.919,109.1132,108.919,109.0577,25368.0
2019-08-27 15:05:00,117.95,118.01,117.91,117.91,12726.0,109.067,109.1225,109.03,109.03,12726.0
2019-08-27 15:10:00,117.89,117.89,117.73,117.81,14565.0,109.0115,109.0115,108.8636,108.9375,14565.0
2019-08-27 15:15:00,117.82,117.86,117.75,117.81,23235.0,108.9468,108.9838,108.8821,108.9375,23235.0
2019-08-27 15:20:00,117.8,117.81,117.67,117.75,20979.0,108.9283,108.9375,108.8081,108.8821,20979.0
2019-08-27 15:25:00,117.76,117.83,117.7,117.71,33529.0,108.8913,108.956,108.8358,108.8451,33529.0
2019-08-27 15:30:00,117.71,117.73,117.6,117.71,27951.0,108.8451,108.8636,108.7433,108.8451,27951.0
2019-08-27 15:35:00,117.71,117.9,117.7,117.81,41860.0,108.8451,109.0208,108.8358,108.9375,41860.0
2019-08-27 15:40:00,117.81,117.9,117.78,117.81,38652.0,108.9375,109.0208,108.9098,108.9375,38652.0
2019-08-27 15:45:00,117.81,117.97,117.79,117.94,40375.0,108.9375,109.0855,108.919,109.0577,40375.0
2019-08-27 15:50:00,117.95,117.97,117.65,117.83,53034.0,109.067,109.0855,108.7896,108.956,53034.0
2019-08-27 15:55:00,117.83,117.96,117.72,117.72,158721.0,108.956,109.0762,108.8543,108.8543,158721.0
2019-08-28 09:30:00,117.03,117.51,117.03,117.2,37434.0,108.2163,108.6601,108.2163,108.3735,37434.0
2019-08-28 09:35:00,117.12,117.36,116.97,117.28,24768.0,108.2995,108.5214,108.1608,108.4474,24768.0
2019-08-28 09:40:00,117.25,117.6,117.12,117.54,8953.0,108.4197,108.7433,108.2995,108.6879,8953.0
2019-08-28 09:45:00,117.6,117.6,117.41,117.6,19383.0,108.7433,108.7433,108.5677,108.7433,19383.0
2019-08-28 09:50:00,117.61,117.74,117.6,117.71,12999.0,108.7526,108.8728,108.7433,108.8451,12999.0
2019-08-28 09:55:00,117.78,117.97,117.75,117.89,13502.0,108.9098,109.0855,108.8821,109.0115,13502.0
2019-08-28 10:00:00,117.9,117.95,117.8,117.83,19345.0,109.0208,109.067,108.9283,108.956,19345.0
2019-08-28 10:05:00,117.87,118.13,117.85,118.07,42676.0,108.993,109.2334,108.9745,109.178,42676.0
2019-08-28 10:10:00,118.1,118.27,118.09,118.24,61289.0,109.2057,109.3629,109.1964,109.3351,61289.0
2019-08-28 10:15:00,118.23,118.36,118.09,118.1,36125.0,109.3259,109.4461,109.1964,109.2057,36125.0
2019-08-28 10:20:00,118.08,118.1,117.89,117.98,14863.0,109.1872,109.2057,109.0115,109.0947,14863.0
2019-08-28 10:25:00,118.01,118.09,117.93,118.0,13587.0,109.1225,109.1964,109.0485,109.1132,13587.0
2019-08-28 10:30:00,118.02,118.45,117.99,118.42,28122.0,109.1317,109.5293,109.104,109.5016,28122.0
2019-08-28 10:35:00,118.39,118.64,118.33,118.43,76203.0,109.4739,109.705,109.4184,109.5108,76203.0
2019-08-28 10:40:00,118.42,118.7,118.4,118.58,17476.0,109.5016,109.7605,109.4831,109.6495,17476.0
2019-08-28 10:45:00,118.53,118.55,118.46,118.52,7797.0,109.6033,109.6218,109.5386,109.5941,7797.0
2019-08-28 10:50:00,118.5,118.57,118.44,118.54,9923.0,109.5756,109.6403,109.5201,109.6126,9923.0
2019-08-28 10:55:00,118.54,118.54,118.39,118.42,10927.0,109.6126,109.6126,109.4739,109.5016,10927.0
2019-08-28 11:00:00,118.42,118.43,118.25,118.3,11307.0,109.5016,109.5108,109.3444,109.3906,11307.0
2019-08-28 11:05:00,118.31,118.42,118.27,118.42,10052.0,109.3999,109.5016,109.3629,109.5016,10052.0
2019-08-28 11:10:00,118.43,118.45,118.28,118.33,10719.0,109.5108,109.5293,109.3721,109.4184,10719.0
2019-08-28 11:15:00,118.36,118.48,118.27,118.33,9485.0,109.4461,109.5571,109.3629,109.4184,9485.0
2019-08-28 11:20:00,118.34,118.55,118.29,118.52,12541.0,109.4276,109.6218,109.3814,109.5941,12541.0
2019-08-28 11:25:00,118.52,118.74,118.5,118.68,14294.0,109.5941,109.7975,109.5756,109.742,14294.0
2019-08-28 11:30:00,118.71,118.71,118.6,118.65,11658.0,109.7698,109.7698,109.668,109.7143,11658.0
2019-08-28 11:35:00,118.66,118.73,118.64,118.69,6002.0,109.7235,109.7882,109.705,109.7513,6002.0
2019-08-28 11:40:00,118.7,118.78,118.64,118.74,14446.0,109.7605,109.8345,109.705,109.7975,14446.0
2019-08-28 11:45:00,118.74,118.79,118.67,118.68,14990.0,109.7975,109.8437,109.7328,109.742,14990.0
2019-08-28 11:50:00,118.69,118.8,118.65,118.76,11224.0,109.7513,109.853,109.7143,109.816,11224.0
2019-08-28 11:55:00,118.76,118.76,118.58,118.58,9119.0,109.816,109.816,109.6495,109.6495,9119.0
2019-08-28 12:00:00,118.56,118.69,118.56,118.63,8924.0,109.631,109.7513,109.631,109.6958,8924.0
2019-08-28 12:05:00,118.64,118.67,118.62,118.62,7054.0,109.705,109.7328,109.6865,109.6865,7054.0
2019-08-28 12:10:00,118.61,118.62,118.53,118.58,9390.0,109.6773,109.6865,109.6033,109.6495,9390.0
2019-08-28 12:15:00,118.57,118.71,118.56,118.71,9406.0,109.6403,109.7698,109.631,109.7698,9406.0
2019-08-28 12:20:00,118.72,118.78,118.68,118.77,11586.0,109.779,109.8345,109.742,109.8252,11586.0
2019-08-28 12:25:00,118.76,118.8,118.71,118.74,10858.0,109.816,109.853,109.7698,109.7975,10858.0
2019-08-28 12:30:00,118.75,118.8,118.74,118.77,8103.0,109.8067,109.853,109.7975,109.8252,8103.0
2019-08-28 12:35:00,118.77,118.78,118.59,118.6,10039.0,109.8252,109.8345,109.6588,109.668,10039.0
2019-08-28 12:40:00,118.61,118.65,118.58,118.58,8310.0,109.6773,109.7143,109.6495,109.6495,8310.0
2019-08-28 12:45:00,118.58,118.69,118.58,118.65,10717.0,109.6495,109.7513,109.6495,109.7143,10717.0
2019-08-28 12:50:00,118.65,118.81,118.63,118.81,8196.0,109.7143,109.8622,109.6958,109.8622,8196.0
2019-08-28 12:55:00,118.79,118.98,118.74,118.95,22342.0,109.8437,110.0194,109.7975,109.9917,22342.0
2019-08-28 13:00:00,118.93,118.93,118.73,118.76,11701.0,109.9732,109.9732,109.7882,109.816,11701.0
2019-08-28 13:05:00,118.74,118.74,118.66,118.69,11392.0,109.7975,109.7975,109.7235,109.7513,11392.0
2019-08-28 13:10:00,118.68,118.68,118.5,118.53,10760.0,109.742,109.742,109.5756,109.6033,10760.0
2019-08-28 13:15:00,118.52,118.68,118.51,118.66,9769.0,109.5941,109.742,109.5848,109.7235,9769.0
2019-08-28 13:20:00,118.66,118.78,118.66,118.69,13861.0,109.7235,109.8345,109.7235,109.7513,13861.0
2019-08-28 13:25:00,118.71,118.78,118.68,118.76,8438.0,109.7698,109.8345,109.742,109.816,8438.0
2019-08-28 13:30:00,118.76,118.85,118.67,118.85,9203.0,109.816,109.8992,109.7328,109.8992,9203.0
2019-08-28 13:35:00,118.82,118.91,118.81,118.86,12992.0,109.8715,109.9547,109.8622,109.9085,12992.0
2019-08-28 13:40:00,118.89,118.96,118.88,118.91,8664.0,109.9362,110.0009,109.9269,109.9547,8664.0
2019-08-28 13:45:00,118.92,118.97,118.86,118.93,17101.0,109.9639,110.0102,109.9085,109.9732,17101.0
2019-08-28 13:50:00,118.9,118.92,118.82,118.87,9418.0,109.9454,109.9639,109.8715,109.9177,9418.0
2019-08-28 13:55:00,118.87,118.95,118.86,118.89,9645.0,109.9177,109.9917,109.9085,109.9362,9645.0
2019-08-28 14:00:00,118.88,118.97,118.87,118.89,14105.0,109.9269,110.0102,109.9177,109.9362,14105.0
2019-08-28 14:05:00,118.88,118.96,118.87,118.96,8554.0,109.9269,110.0009,109.9177,110.0009,8554.0
2019-08-28 14:10:00,118.95,118.97,118.91,118.97,10361.0,109.9917,110.0102,109.9547,110.0102,10361.0
2019-08-28 14:15:00,118.97,119.04,118.92,119.03,13053.0,110.0102,110.0749,109.9639,110.0657,13053.0
2019-08-28 14:20:00,119.04,119.09,119.03,119.04,12685.0,110.0749,110.1211,110.0657,110.0749,12685.0
2019-08-28 14:25:00,119.06,119.07,118.98,119.01,10900.0,110.0934,110.1026,110.0194,110.0472,10900.0
2019-08-28 14:30:00,119.02,119.17,119.0,119.16,13250.0,110.0564,110.1951,110.0379,110.1859,13250.0
2019-08-28 14:35:00,119.17,119.18,119.08,119.1,11477.0,110.1951,110.2044,110.1119,110.1304,11477.0
2019-08-28 14:40:00,119.1,119.11,119.0,119.06,49200.0,110.1304,110.1396,110.0379,110.0934,49200.0
2019-08-28 14:45:00,119.06,119.25,119.02,119.23,23965.0,110.0934,110.2691,110.0564,110.2506,23965.0
2019-08-28 14:50:00,119.23,119.23,119.15,119.2,14106.0,110.2506,110.2506,110.1766,110.2228,14106.0
2019-08-28 14:55:00,119.18,119.23,119.14,119.23,13963.0,110.2044,110.2506,110.1674,110.2506,13963.0
2019-08-28 15:00:00,119.2,119.25,119.18,119.24,10674.0,110.2228,110.2691,110.2044,110.2598,10674.0
2019-08-28 15:05:00,119.23,119.27,119.21,119.26,17802.0,110.2506,110.2876,110.2321,110.2783,17802.0
2019-08-28 15:10:00,119.26,119.3,119.23,119.24,17355.0,110.2783,110.3153,110.2506,110.2598,17355.0
2019-08-28 15:15:00,119.24,119.31,119.12,119.31,39115.0,110.2598,110.3246,110.1489,110.3246,39115.0
2019-08-28 15:20:00,119.31,119.31,119.06,119.08,37950.0,110.3246,110.3246,110.0934,110.1119,37950.0
2019-08-28 15:25:00,119.09,119.09,119.03,119.04,13369.0,110.1211,110.1211,110.0657,110.0749,13369.0
2019-08-28 15:30:00,119.03,119.06,118.98,119.02,20104.0,110.0657,110.0934,110.0194,110.0564,20104.0
2019-08-28 15:35:00,119.0,119.13,118.98,119.09,26268.0,110.0379,110.1581,110.0194,110.1211,26268.0
2019-08-28 15:40:00,119.09,119.12,119.04,119.06,36577.0,110.1211,110.1489,110.0749,110.0934,36577.0
2019-08-28 15:45:00,119.04,119.15,119.03,119.09,41285.0,110.0749,110.1766,110.0657,110.1211,41285.0
2019-08-28 15:50:00,119.09,119.13,119.0,119.1,54853.0,110.1211,110.1581,110.0379,110.1304,54853.0
2019-08-28 15:55:00,119.09,119.13,118.98,119.1,116252.0,110.1211,110.1581,110.0194,110.1304,116252.0
2019-08-29 09:30:00,120.46,121.0,120.29,120.96,54111.0,111.388,111.8873,111.2308,111.8503,54111.0
2019-08-29 09:35:00,120.96,121.05,120.66,120.84,20558.0,111.8503,111.9335,111.5729,111.7393,20558.0
2019-08-29 09:40:00,120.84,120.86,120.59,120.79,17482.0,111.7393,111.7578,111.5082,111.6931,17482.0
2019-08-29 09:45:00,120.79,120.99,120.74,120.74,15349.0,111.6931,111.878,111.6469,111.6469,15349.0
2019-08-29 09:50:00,120.71,120.85,120.59,120.8,8906.0,111.6191,111.7486,111.5082,111.7023,8906.0
2019-08-29 09:55:00,120.83,120.83,120.64,120.77,6750.0,111.7301,111.7301,111.5544,111.6746,6750.0
2019-08-29 10:00:00,120.79,120.86,120.55,120.64,18844.0,111.6931,111.7578,111.4712,111.5544,18844.0
2019-08-29 10:05:00,120.67,120.7,120.53,120.53,11945.0,111.5821,111.6099,111.4527,111.4527,11945.0
2019-08-29 10:10:00,120.51,120.52,120.3,120.41,21146.0,111.4342,111.4434,111.24,111.3417,21146.0
2019-08-29 10:15:00,120.43,120.51,120.37,120.51,12757.0,111.3602,111.4342,111.3047,111.4342,12757.0
2019-08-29 10:20:00,120.48,120.6,120.26,120.38,67273.0,111.4064,111.5174,111.203,111.314,67273.0
2019-08-29 10:25:00,120.36,120.59,120.28,120.59,18361.0,111.2955,111.5082,111.2215,111.5082,18361.0
2019-08-29 10:30:00,120.57,120.6,120.47,120.57,12122.0,111.4897,111.5174,111.3972,111.4897,12122.0
2019-08-29 10:35:00,120.56,120.61,119.98,120.23,25615.0,111.4804,111.5267,110.9441,111.1753,25615.0
2019-08-29 10:40:00,120.25,120.38,120.25,120.27,7027.0,111.1938,111.314,111.1938,111.2123,7027.0
2019-08-29 10:45:00,120.23,120.23,119.96,120.1,8199.0,111.1753,111.1753,110.9256,111.0551,8199.0
2019-08-29 10:50:00,120.1,120.19,120.1,120.13,11236.0,111.0551,111.1383,111.0551,111.0828,11236.0
2019-08-29 10:55:00,120.12,120.28,120.07,120.26,6785.0,111.0736,111.2215,111.0273,111.203,6785.0
2019-08-29 11:00:00,120.25,120.29,120.23,120.23,10529.0,111.1938,111.2308,111.1753,111.1753,10529.0
2019-08-29 11:05:00,120.24,120.37,120.24,120.35,9940.0,111.1845,111.3047,111.1845,111.2862,9940.0
2019-08-29 11:10:00,120.37,120.56,120.35,120.56,9948.0,111.3047,111.4804,111.2862,111.4804,9948.0
2019-08-29 11:15:00,120.57,120.59,120.35,120.43,9434.0,111.4897,111.5082,111.2862,111.3602,9434.0
2019-08-29 11:20:00,120.42,120.5,120.37,120.5,8251.0,111.351,111.4249,111.3047,111.4249,8251.0
2019-08-29 11:25:00,120.54,120.55,120.47,120.48,8340.0,111.4619,111.4712,111.3972,111.4064,8340.0
2019-08-29 11:30:00,120.49,120.56,120.43,120.56,9845.0,111.4157,111.4804,111.3602,111.4804,9845.0
2019-08-29 11:35:00,120.56,120.65,120.56,120.59,10954.0,111.4804,111.5636,111.4804,111.5082,10954.0
2019-08-29 11:40:00,120.59,120.6,120.53,120.58,7984.0,111.5082,111.5174,111.4527,111.4989,7984.0
2019-08-29 11:45:00,120.59,120.75,120.57,120.72,7401.0,111.5082,111.6561,111.4897,111.6284,7401.0
2019-08-29 11:50:00,120.72,120.72,120.63,120.67,6623.0,111.6284,111.6284,111.5452,111.5821,6623.0
2019-08-29 11:55:00,120.68,120.68,120.53,120.6,12173.0,111.5914,111.5914,111.4527,111.5174,12173.0
2019-08-29 12:00:00,120.58,120.65,120.54,120.57,13531.0,111.4989,111.5636,111.4619,111.4897,13531.0
2019-08-29 12:05:00,120.58,120.61,120.55,120.56,7660.0,111.4989,111.5267,111.4712,111.4804,7660.0
2019-08-29 12:10:00,120.56,120.66,120.56,120.61,13514.0,111.4804,111.5729,111.4804,111.5267,13514.0
2019-08-29 12:15:00,120.63,120.78,120.61,120.78,14289.0,111.5452,111.6839,111.5267,111.6839,14289.0
2019-08-29 12:20:00,120.77,120.78,120.73,120.77,8229.0,111.6746,111.6839,111.6376,111.6746,8229.0
2019-08-29 12:25:00,120.79,120.81,120.63,120.63,14340.0,111.6931,111.7116,111.5452,111.5452,14340.0
2019-08-29 12:30:00,120.62,120.78,120.59,120.75,7708.0,111.5359,111.6839,111.5082,111.6561,7708.0
2019-08-29 12:35:00,120.74,120.82,120.71,120.79,10278.0,111.6469,111.7208,111.6191,111.6931,10278.0
2019-08-29 12:40:00,120.77,120.83,120.76,120.83,9560.0,111.6746,111.7301,111.6654,111.7301,9560.0
2019-08-29 12:45:00,120.83,120.86,120.81,120.82,21121.0,111.7301,111.7578,111.7116,111.7208,21121.0
2019-08-29 12:50:00,120.81,120.81,120.69,120.8,11412.0,111.7116,111.7116,111.6006,111.7023,11412.0
2019-08-29 12:55:00,120.78,120.87,120.78,120.85,10192.0,111.6839,111.7671,111.6839,111.7486,10192.0
2019-08-29 13:00:00,120.86,121.0,120.85,120.98,9342.0,111.7578,111.8873,111.7486,111.8688,9342.0
2019-08-29 13:05:00,121.0,121.02,120.95,120.95,14905.0,111.8873,111.9058,111.8411,111.8411,14905.0
2019-08-29 13:10:00,120.96,121.0,120.93,120.95,12020.0,111.8503,111.8873,111.8226,111.8411,12020.0
2019-08-29 13:15:00,120.94,120.96,120.88,120.92,9562.0,111.8318,111.8503,111.7763,111.8133,9562.0
2019-08-29 13:20:00,120.93,120.98,120.9,120.92,11479.0,111.8226,111.8688,111.7948,111.8133,11479.0
2019-08-29 13:25:00,120.9,120.96,120.9,120.92,10855.0,111.7948,111.8503,111.7948,111.8133,10855.0
2019-08-29 13:30:00,120.93,120.94,120.83,120.9,9905.0,111.8226,111.8318,111.7301,111.7948,9905.0
2019-08-29 13:35:00,120.9,121.01,120.87,121.01,7899.0,111.7948,111.8965,111.7671,111.8965,7899.0
2019-08-29 13:40:00,121.01,121.07,121.01,121.05,11204.0,111.8965,111.952,111.8965,111.9335,11204.0
2019-08-29 13:45:00,121.06,121.08,121.0,121.0,12330.0,111.9428,111.9613,111.8873,111.8873,12330.0
2019-08-29 13:50:00,120.99,121.09,120.98,121.08,7100.0,111.878,111.9705,111.8688,111.9613,7100.0
2019-08-29 13:55:00,121.08,121.1,120.94,120.99,12457.0,111.9613,111.9798,111.8318,111.878,12457.0
2019-08-29 14:00:00,121.01,121.16,121.0,121.14,10368.0,111.8965,112.0352,111.8873,112.0167,10368.0
2019-08-29 14:05:00,121.15,121.19,121.08,121.18,12947.0,112.026,112.063,111.9613,112.0537,12947.0
2019-08-29 14:10:00,121.18,121.2,121.1,121.1,15687.0,112.0537,112.0722,111.9798,111.9798,15687.0
2019-08-29 14:15:00,121.1,121.14,120.94,121.01,20298.0,111.9798,112.0167,111.8318,111.8965,20298.0
2019-08-29 14:20:00,121.0,121.05,120.93,121.0,15968.0,111.8873,111.9335,111.8226,111.8873,15968.0
2019-08-29 14:25:00,121.01,121.14,121.0,121.11,10364.0,111.8965,112.0167,111.8873,111.989,10364.0
2019-08-29 14:30:00,121.12,121.15,121.08,121.15,9180.0,111.9982,112.026,111.9613,112.026,9180.0
2019-08-29 14:35:00,121.15,121.15,121.01,121.08,10381.0,112.026,112.026,111.8965,111.9613,10381.0
2019-08-29 14:40:00,121.06,121.13,121.05,121.08,19834.0,111.9428,112.0075,111.9335,111.9613,19834.0
2019-08-29 14:45:00,121.08,121.09,121.01,121.03,8035.0,111.9613,111.9705,111.8965,111.915,8035.0
2019-08-29 14:50:00,121.02,121.06,120.99,121.03,7896.0,111.9058,111.9428,111.878,111.915,7896.0
2019-08-29 14:55:00,121.03,121.04,120.96,120.98,13920.0,111.915,111.9243,111.8503,111.8688,13920.0
2019-08-29 15:00:00,120.98,121.0,120.9,120.91,14589.0,111.8688,111.8873,111.7948,111.8041,14589.0
2019-08-29 15:05:00,120.91,120.96,120.8,120.84,15373.0,111.8041,111.8503,111.7023,111.7393,15373.0
2019-08-29 15:10:00,120.84,120.91,120.84,120.9,6430.0,111.7393,111.8041,111.7393,111.7948,6430.0
2019-08-29 15:15:00,120.91,120.92,120.87,120.92,8472.0,111.8041,111.8133,111.7671,111.8133,8472.0
2019-08-29 15:20:00,120.92,120.92,120.73,120.74,13964.0,111.8133,111.8133,111.6376,111.6469,13964.0
2019-08-29 15:25:00,120.72,120.76,120.68,120.72,14251.0,111.6284,111.6654,111.5914,111.6284,14251.0
2019-08-29 15:30:00,120.72,120.81,120.7,120.72,18924.0,111.6284,111.7116,111.6099,111.6284,18924.0
2019-08-29 15:35:00,120.72,120.85,120.69,120.85,20659.0,111.6284,111.7486,111.6006,111.7486,20659.0
2019-08-29 15:40:00,120.84,120.92,120.83,120.88,17727.0,111.7393,111.8133,111.7301,111.7763,17727.0
2019-08-29 15:45:00,120.87,121.02,120.85,120.97,31788.0,111.7671,111.9058,111.7486,111.8595,31788.0
2019-08-29 15:50:00,120.95,121.03,120.84,120.86,50906.0,111.8411,111.915,111.7393,111.7578,50906.0
2019-08-29 15:55:00,120.87,120.89,120.65,120.76,118231.0,111.7671,111.7856,111.5636,111.6654,118231.0
2019-08-30 09:30:00,121.47,121.63,121.4,121.56,38947.0,112.3219,112.4698,112.2572,112.4051,38947.0
2019-08-30 09:35:00,121.58,121.66,121.45,121.47,12366.0,112.4236,112.4976,112.3034,112.3219,12366.0
2019-08-30 09:40:00,121.5,121.5,121.29,121.34,5428.0,112.3496,112.3496,112.1554,112.2017,5428.0
2019-08-30 09:45:00,121.38,121.6,121.35,121.46,27735.0,112.2387,112.4421,112.2109,112.3126,27735.0
2019-08-30 09:50:00,121.39,121.39,121.13,121.24,8779.0,112.2479,112.2479,112.0075,112.1092,8779.0
2019-08-30 09:55:00,121.25,121.25,121.05,121.13,4554.0,112.1185,112.1185,111.9335,112.0075,4554.0
2019-08-30 10:00:00,121.15,121.39,121.15,121.36,8512.0,112.026,112.2479,112.026,112.2202,8512.0
2019-08-30 10:05:00,121.38,121.46,121.28,121.4,8190.0,112.2387,112.3126,112.1462,112.2572,8190.0
2019-08-30 10:10:00,121.39,121.39,121.24,121.24,11187.0,112.2479,112.2479,112.1092,112.1092,11187.0
2019-08-30 10:15:00,121.24,121.39,121.21,121.26,8442.0,112.1092,112.2479,112.0815,112.1277,8442.0
2019-08-30 10:20:00,121.27,121.27,121.01,121.04,34882.0,112.137,112.137,111.8965,111.9243,34882.0
2019-08-30 10:25:00,121.01,121.15,120.93,121.06,32057.0,111.8965,112.026,111.8226,111.9428,32057.0
2019-08-30 10:30:00,121.06,121.11,121.02,121.04,14828.0,111.9428,111.989,111.9058,111.9243,14828.0
2019-08-30 10:35:00,121.02,121.04,120.89,120.98,9650.0,111.9058,111.9243,111.7856,111.8688,9650.0
2019-08-30 10:40:00,120.98,121.1,120.95,121.03,8012.0,111.8688,111.9798,111.8411,111.915,8012.0
2019-08-30 10:45:00,121.0,121.15,121.0,121.02,15574.0,111.8873,112.026,111.8873,111.9058,15574.0
2019-08-30 10:50:00,121.01,121.02,120.87,120.9,5975.0,111.8965,111.9058,111.7671,111.7948,5975.0
2019-08-30 10:55:00,120.9,120.98,120.79,120.79,21568.0,111.7948,111.8688,111.6931,111.6931,21568.0
2019-08-30 11:00:00,120.75,120.8,120.42,120.43,16969.0,111.6561,111.7023,111.351,111.3602,16969.0
2019-08-30 11:05:00,120.42,120.56,120.41,120.43,19858.0,111.351,111.4804,111.3417,111.3602,19858.0
2019-08-30 11:10:00,120.42,120.52,120.18,120.28,19637.0,111.351,111.4434,111.129,111.2215,19637.0
2019-08-30 11:15:00,120.25,120.25,120.0,120.08,20108.0,111.1938,111.1938,110.9626,111.0366,20108.0
2019-08-30 11:20:00,120.06,120.07,119.9,119.92,26260.0,111.0181,111.0273,110.8701,110.8886,26260.0
2019-08-30 11:25:00,119.92,120.04,119.82,119.98,15218.0,110.8886,110.9996,110.7962,110.9441,15218.0
2019-08-30 11:30:00,119.98,120.26,119.96,120.19,23252.0,110.9441,111.203,110.9256,111.1383,23252.0
2019-08-30 11:35:00,120.18,120.26,120.06,120.1,41660.0,111.129,111.203,111.0181,111.0551,41660.0
2019-08-30 11:40:00,120.11,120.22,120.05,120.22,41724.0,111.0643,111.166,111.0088,111.166,41724.0
2019-08-30 11:45:00,120.24,120.42,120.19,120.42,26709.0,111.1845,111.351,111.1383,111.351,26709.0
2019-08-30 11:50:00,120.43,120.45,120.13,120.18,31130.0,111.3602,111.3787,111.0828,111.129,31130.0
2019-08-30 11:55:00,120.17,120.17,120.02,120.1,16635.0,111.1198,111.1198,110.9811,111.0551,16635.0
2019-08-30 12:00:00,120.11,120.18,120.06,120.12,7512.0,111.0643,111.129,111.0181,111.0736,7512.0
2019-08-30 12:05:00,120.1,120.26,120.09,120.21,10493.0,111.0551,111.203,111.0458,111.1568,10493.0
2019-08-30 12:10:00,120.19,120.35,120.17,120.26,9000.0,111.1383,111.2862,111.1198,111.203,9000.0
2019-08-30 12:15:00,120.27,120.46,120.24,120.37,8877.0,111.2123,111.388,111.1845,111.3047,8877.0
2019-08-30 12:20:00,120.39,120.4,120.33,120.35,6357.0,111.3232,111.3325,111.2677,111.2862,6357.0
2019-08-30 12:25:00,120.36,120.39,120.31,120.34,10649.0,111.2955,111.3232,111.2493,111.277,10649.0
2019-08-30 12:30:00,120.34,120.57,120.33,120.56,9759.0,111.277,111.4897,111.2677,111.4804,9759.0
2019-08-30 12:35:00,120.58,120.58,120.44,120.45,7935.0,111.4989,111.4989,111.3695,111.3787,7935.0
2019-08-30 12:40:00,120.47,120.54,120.45,120.48,8591.0,111.3972,111.4619,111.3787,111.4064,8591.0
2019-08-30 12:45:00,120.49,120.52,120.39,120.48,8665.0,111.4157,111.4434,111.3232,111.4064,8665.0
2019-08-30 12:50:00,120.48,120.55,120.39,120.55,10355.0,111.4064,111.4712,111.3232,111.4712,10355.0
2019-08-30 12:55:00,120.54,120.59,120.48,120.54,18789.0,111.4619,111.5082,111.4064,111.4619,18789.0
2019-08-30 13:00:00,120.54,120.62,120.47,120.49,14755.0,111.4619,111.5359,111.3972,111.4157,14755.0
2019-08-30 13:05:00,120.49,120.51,120.37,120.43,9799.0,111.4157,111.4342,111.3047,111.3602,9799.0
2019-08-30 13:10:00,120.45,120.46,120.41,120.43,5419.0,111.3787,111.388,111.3417,111.3602,5419.0
2019-08-30 13:15:00,120.39,120.41,120.27,120.27,7502.0,111.3232,111.3417,111.2123,111.2123,7502.0
2019-08-30 13:20:00,120.27,120.31,120.26,120.3,6369.0,111.2123,111.2493,111.203,111.24,6369.0
2019-08-30 13:25:00,120.31,120.4,120.31,120.33,8499.0,111.2493,111.3325,111.2493,111.2677,8499.0
2019-08-30 13:30:00,120.34,120.39,120.29,120.29,6322.0,111.277,111.3232,111.2308,111.2308,6322.0
2019-08-30 13:35:00,120.29,120.31,120.21,120.27,7700.0,111.2308,111.2493,111.1568,111.2123,7700.0
2019-08-30 13:40:00,120.27,120.29,120.16,120.17,8022.0,111.2123,111.2308,111.1105,111.1198,8022.0
2019-08-30 13:45:00,120.17,120.33,120.17,120.32,7752.0,111.1198,111.2677,111.1198,111.2585,7752.0
2019-08-30 13:50:00,120.34,120.34,120.29,120.3,7575.0,111.277,111.277,111.2308,111.24,7575.0
2019-08-30 13:55:00,120.3,120.35,120.25,120.31,9254.0,111.24,111.2862,111.1938,111.2493,9254.0
2019-08-30 14:00:00,120.32,120.38,120.31,120.37,11281.0,111.2585,111.314,111.2493,111.3047,11281.0
2019-08-30 14:05:00,120.39,120.45,120.35,120.45,8347.0,111.3232,111.3787,111.2862,111.3787,8347.0
2019-08-30 14:10:00,120.46,120.48,120.41,120.44,10366.0,111.388,111.4064,111.3417,111.3695,10366.0
2019-08-30 14:15:00,120.43,120.45,120.39,120.43,6457.0,111.3602,111.3787,111.3232,111.3602,6457.0
2019-08-30 14:20:00,120.43,120.43,120.31,120.36,10847.0,111.3602,111.3602,111.2493,111.2955,10847.0
2019-08-30 14:25:00,120.36,120.42,120.35,120.42,5525.0,111.2955,111.351,111.2862,111.351,5525.0
2019-08-30 14:30:00,120.43,120.44,120.23,120.25,15482.0,111.3602,111.3695,111.1753,111.1938,15482.0
2019-08-30 14:35:00,120.25,120.25,120.14,120.17,11911.0,111.1938,111.1938,111.0921,111.1198,11911.0
2019-08-30 14:40:00,120.16,120.2,120.08,120.18,8864.0,111.1105,111.1475,111.0366,111.129,8864.0
2019-08-30 14:45:00,120.17,120.17,119.96,119.98,9783.0,111.1198,111.1198,110.9256,110.9441,9783.0
2019-08-30 14:50:00,119.98,120.05,119.95,120.02,9592.0,110.9441,111.0088,110.9164,110.9811,9592.0
2019-08-30 14:55:00,120.01,120.07,119.99,120.05,12084.0,110.9718,111.0273,110.9534,111.0088,12084.0
2019-08-30 15:00:00,120.05,120.18,119.98,120.06,16848.0,111.0088,111.129,110.9441,111.0181,16848.0
2019-08-30 15:05:00,120.07,120.17,120.06,120.13,17375.0,111.0273,111.1198,111.0181,111.0828,17375.0
2019-08-30 15:10:00,120.12,120.13,120.01,120.13,15513.0,111.0736,111.0828,110.9718,111.0828,15513.0
2019-08-30 15:15:00,120.13,120.14,119.99,120.02,16227.0,111.0828,111.0921,110.9534,110.9811,16227.0
2019-08-30 15:20:00,120.02,120.07,119.98,120.06,16527.0,110.9811,111.0273,110.9441,111.0181,16527.0
2019-08-30 15:25:00,120.07,120.26,120.06,120.23,12888.0,111.0273,111.203,111.0181,111.1753,12888.0
2019-08-30 15:30:00,120.24,120.38,120.24,120.34,22257.0,111.1845,111.314,111.1845,111.277,22257.0
2019-08-30 15:35:00,120.36,120.38,120.28,120.29,16868.0,111.2955,111.314,111.2215,111.2308,16868.0
2019-08-30 15:40:00,120.31,120.37,120.23,120.25,29741.0,111.2493,111.3047,111.1753,111.1938,29741.0
2019-08-30 15:45:00,120.25,120.32,120.23,120.27,35259.0,111.1938,111.2585,111.1753,111.2123,35259.0
2019-08-30 15:50:00,120.28,120.42,120.25,120.3,56365.0,111.2215,111.351,111.1938,111.24,56365.0
2019-08-30 15:55:00,120.29,120.56,120.27,120.29,154879.0,111.2308,111.4804,111.2123,111.2308,154879.0
2019-09-03 09:30:00,119.86,119.92,119.43,119.9,51165.0,110.8331,110.8886,110.4355,110.8701,51165.0
2019-09-03 09:35:00,119.94,120.15,119.78,119.86,23616.0,110.9071,111.1013,110.7592,110.8331,23616.0
2019-09-03 09:40:00,119.87,120.03,119.61,119.89,37613.0,110.8424,110.9903,110.602,110.8609,37613.0
2019-09-03 09:45:00,119.86,119.94,119.64,119.75,12088.0,110.8331,110.9071,110.6297,110.7314,12088.0
2019-09-03 09:50:00,119.75,120.21,119.68,120.21,51111.0,110.7314,111.1568,110.6667,111.1568,51111.0
2019-09-03 09:55:00,120.22,120.28,119.84,119.91,17054.0,111.166,111.2215,110.8146,110.8794,17054.0
2019-09-03 10:00:00,119.88,119.88,119.2,119.27,64880.0,110.8516,110.8516,110.2228,110.2876,64880.0
2019-09-03 10:05:00,119.24,119.28,118.83,119.04,42065.0,110.2598,110.2968,109.8807,110.0749,42065.0
2019-09-03 10:10:00,119.05,119.09,118.85,118.86,33330.0,110.0841,110.1211,109.8992,109.9085,33330.0
2019-09-03 10:15:00,118.84,119.04,118.77,118.88,14949.0,109.89,110.0749,109.8252,109.9269,14949.0
2019-09-03 10:20:00,118.88,118.92,118.72,118.73,19501.0,109.9269,109.9639,109.779,109.7882,19501.0
2019-09-03 10:25:00,118.76,118.97,118.56,118.94,17005.0,109.816,110.0102,109.631,109.9824,17005.0
2019-09-03 10:30:00,118.92,118.97,118.71,118.81,10976.0,109.9639,110.0102,109.7698,109.8622,10976.0
2019-09-03 10:35:00,118.83,118.86,118.72,118.77,12786.0,109.8807,109.9085,109.779,109.8252,12786.0
2019-09-03 10:40:00,118.76,119.21,118.75,118.97,25462.0,109.816,110.2321,109.8067,110.0102,25462.0
2019-09-03 10:45:00,118.9,118.96,118.66,118.78,15647.0,109.9454,110.0009,109.7235,109.8345,15647.0
2019-09-03 10:50:00,118.78,118.87,118.74,118.82,43313.0,109.8345,109.9177,109.7975,109.8715,43313.0
2019-09-03 10:55:00,118.83,118.89,118.62,118.7,34414.0,109.8807,109.9362,109.6865,109.7605,34414.0
2019-09-03 11:00:00,118.75,118.82,118.58,118.58,42213.0,109.8067,109.8715,109.6495,109.6495,42213.0
2019-09-03 11:05:00,118.58,118.67,118.48,118.49,25607.0,109.6495,109.7328,109.5571,109.5663,25607.0
2019-09-03 11:10:00,118.5,118.51,118.21,118.28,24426.0,109.5756,109.5848,109.3074,109.3721,24426.0
2019-09-03 11:15:00,118.26,118.43,118.18,118.23,25980.0,109.3536,109.5108,109.2797,109.3259,25980.0
2019-09-03 11:20:00,118.22,118.36,118.21,118.34,21597.0,109.3167,109.4461,109.3074,109.4276,21597.0
2019-09-03 11:25:00,118.41,118.42,118.26,118.33,22664.0,109.4923,109.5016,109.3536,109.4184,22664.0
2019-09-03 11:30:00,118.37,118.54,118.31,118.46,15479.0,109.4554,109.6126,109.3999,109.5386,15479.0
2019-09-03 11:35:00,118.47,118.47,118.25,118.37,24222.0,109.5478,109.5478,109.3444,109.4554,24222.0
2019-09-03 11:40:00,118.39,118.52,118.34,118.37,31448.0,109.4739,109.5941,109.4276,109.4554,31448.0
2019-09-03 11:45:00,118.37,118.5,118.28,118.47,15953.0,109.4554,109.5756,109.3721,109.5478,15953.0
2019-09-03 11:50:00,118.45,118.46,118.34,118.34,12368.0,109.5293,109.5386,109.4276,109.4276,12368.0
2019-09-03 11:55:00,118.34,118.34,118.18,118.19,7408.0,109.4276,109.4276,109.2797,109.2889,7408.0
2019-09-03 12:00:00,118.21,118.32,118.09,118.24,12969.0,109.3074,109.4091,109.1964,109.3351,12969.0
2019-09-03 12:05:00,118.23,118.24,118.0,118.01,13515.0,109.3259,109.3351,109.1132,109.1225,13515.0
2019-09-03 12:10:00,118.02,118.09,117.95,118.05,13380.0,109.1317,109.1964,109.067,109.1595,13380.0
2019-09-03 12:15:00,118.08,118.28,118.04,118.26,17734.0,109.1872,109.3721,109.1502,109.3536,17734.0
2019-09-03 12:20:00,118.27,118.34,118.15,118.16,15407.0,109.3629,109.4276,109.2519,109.2612,15407.0
2019-09-03 12:25:00,118.16,118.31,118.16,118.27,16737.0,109.2612,109.3999,109.2612,109.3629,16737.0
2019-09-03 12:30:00,118.25,118.29,118.16,118.27,11784.0,109.3444,109.3814,109.2612,109.3629,11784.0
2019-09-03 12:35:00,118.27,118.42,118.25,118.4,9121.0,109.3629,109.5016,109.3444,109.4831,9121.0
2019-09-03 12:40:00,118.4,118.41,118.33,118.33,14530.0,109.4831,109.4923,109.4184,109.4184,14530.0
2019-09-03 12:45:00,118.32,118.49,118.31,118.48,5297.0,109.4091,109.5663,109.3999,109.5571,5297.0
2019-09-03 12:50:00,118.48,118.48,118.18,118.23,7913.0,109.5571,109.5571,109.2797,109.3259,7913.0
2019-09-03 12:55:00,118.21,118.3,118.2,118.24,6132.0,109.3074,109.3906,109.2982,109.3351,6132.0
2019-09-03 13:00:00,118.24,118.36,118.23,118.25,6927.0,109.3351,109.4461,109.3259,109.3444,6927.0
2019-09-03 13:05:00,118.22,118.28,118.14,118.27,6022.0,109.3167,109.3721,109.2427,109.3629,6022.0
2019-09-03 13:10:00,118.28,118.36,118.25,118.25,19683.0,109.3721,109.4461,109.3444,109.3444,19683.0
2019-09-03 13:15:00,118.26,118.26,118.12,118.16,16038.0,109.3536,109.3536,109.2242,109.2612,16038.0
2019-09-03 13:20:00,118.14,118.14,117.99,118.07,22427.0,109.2427,109.2427,109.104,109.178,22427.0
2019-09-03 13:25:00,118.07,118.1,118.0,118.08,10381.0,109.178,109.2057,109.1132,109.1872,10381.0
2019-09-03 13:30:00,118.07,118.19,118.06,118.15,22385.0,109.178,109.2889,109.1687,109.2519,22385.0
2019-09-03 13:35:00,118.15,118.15,118.02,118.07,16708.0,109.2519,109.2519,109.1317,109.178,16708.0
2019-09-03 13:40:00,118.06,118.12,118.01,118.09,9941.0,109.1687,109.2242,109.1225,109.1964,9941.0
2019-09-03 13:45:00,118.11,118.13,118.02,118.09,10931.0,109.2149,109.2334,109.1317,109.1964,10931.0
2019-09-03 13:50:00,118.09,118.09,117.95,117.97,9395.0,109.1964,109.1964,109.067,109.0855,9395.0
2019-09-03 13:55:00,117.98,118.03,117.92,117.93,11906.0,109.0947,109.141,109.0392,109.0485,11906.0
2019-09-03 14:00:00,117.92,118.13,117.91,118.07,11770.0,109.0392,109.2334,109.03,109.178,11770.0
2019-09-03 14:05:00,118.06,118.07,117.97,118.0,7745.0,109.1687,109.178,109.0855,109.1132,7745.0
2019-09-03 14:10:00,117.99,118.08,117.95,118.01,11418.0,109.104,109.1872,109.067,109.1225,11418.0
2019-09-03 14:15:00,118.01,118.04,117.96,117.98,9961.0,109.1225,109.1502,109.0762,109.0947,9961.0
2019-09-03 14:20:00,118.01,118.09,117.93,117.93,12046.0,109.1225,109.1964,109.0485,109.0485,12046.0
2019-09-03 14:25:00,117.93,118.02,117.93,118.0,13678.0,109.0485,109.1317,109.0485,109.1132,13678.0
2019-09-03 14:30:00,117.99,118.04,117.95,117.95,13184.0,109.104,109.1502,109.067,109.067,13184.0
2019-09-03 14:35:00,117.95,117.99,117.91,117.94,12261.0,109.067,109.104,109.03,109.0577,12261.0
2019-09-03 14:40:00,117.94,117.95,117.86,117.93,15943.0,109.0577,109.067,108.9838,109.0485,15943.0
2019-09-03 14:45:00,117.93,117.93,117.81,117.84,15240.0,109.0485,109.0485,108.9375,108.9653,15240.0
2019-09-03 14:50:00,117.84,117.89,117.71,117.77,24171.0,108.9653,109.0115,108.8451,108.9005,24171.0
2019-09-03 14:55:00,117.76,117.78,117.67,117.74,16716.0,108.8913,108.9098,108.8081,108.8728,16716.0
2019-09-03 15:00:00,117.74,117.76,117.67,117.67,22876.0,108.8728,108.8913,108.8081,108.8081,22876.0
2019-09-03 15:05:00,117.67,117.73,117.65,117.72,20037.0,108.8081,108.8636,108.7896,108.8543,20037.0
2019-09-03 15:10:00,117.72,117.76,117.66,117.7,21299.0,108.8543,108.8913,108.7988,108.8358,21299.0
2019-09-03 15:15:00,117.7,117.72,117.65,117.69,32556.0,108.8358,108.8543,108.7896,108.8266,32556.0
2019-09-03 15:20:00,117.7,117.79,117.7,117.7,43176.0,108.8358,108.919,108.8358,108.8358,43176.0
2019-09-03 15:25:00,117.71,117.73,117.66,117.68,33657.0,108.8451,108.8636,108.7988,108.8173,33657.0
2019-09-03 15:30:00,117.68,117.75,117.64,117.68,81102.0,108.8173,108.8821,108.7803,108.8173,81102.0
2019-09-03 15:35:00,117.68,117.72,117.6,117.62,70649.0,108.8173,108.8543,108.7433,108.7618,70649.0
2019-09-03 15:40:00,117.62,117.65,117.54,117.54,66203.0,108.7618,108.7896,108.6879,108.6879,66203.0
2019-09-03 15:45:00,117.54,117.7,117.53,117.59,78802.0,108.6879,108.8358,108.6786,108.7341,78802.0
2019-09-03 15:50:00,117.6,117.75,117.58,117.68,144023.0,108.7433,108.8821,108.7249,108.8173,144023.0
2019-09-03 15:55:00,117.67,117.67,117.52,117.62,235098.0,108.8081,108.8081,108.6694,108.7618,235098.0
2019-09-04 09:30:00,118.42,118.73,118.42,118.69,45824.0,109.5016,109.7882,109.5016,109.7513,45824.0
2019-09-04 09:35:00,118.68,118.73,118.38,118.45,27044.0,109.742,109.7882,109.4646,109.5293,27044.0
2019-09-04 09:40:00,118.43,118.64,118.34,118.49,28409.0,109.5108,109.705,109.4276,109.5663,28409.0
2019-09-04 09:45:00,118.49,118.62,118.17,118.17,26308.0,109.5663,109.6865,109.2704,109.2704,26308.0
2019-09-04 09:50:00,118.15,118.17,117.97,118.13,25306.0,109.2519,109.2704,109.0855,109.2334,25306.0
2019-09-04 09:55:00,118.12,118.33,118.1,118.28,21148.0,109.2242,109.4184,109.2057,109.3721,21148.0
2019-09-04 10:00:00,118.27,118.46,118.25,118.37,25241.0,109.3629,109.5386,109.3444,109.4554,25241.0
2019-09-04 10:05:00,118.4,118.41,118.2,118.2,12421.0,109.4831,109.4923,109.2982,109.2982,12421.0
2019-09-04 10:10:00,118.2,118.21,117.86,117.86,31364.0,109.2982,109.3074,108.9838,108.9838,31364.0
2019-09-04 10:15:00,117.83,117.9,117.8,117.89,21832.0,108.956,109.0208,108.9283,109.0115,21832.0
2019-09-04 10:20:00,117.89,118.01,117.86,117.96,19540.0,109.0115,109.1225,108.9838,109.0762,19540.0
2019-09-04 10:25:00,117.93,117.99,117.9,117.96,27746.0,109.0485,109.104,109.0208,109.0762,27746.0
2019-09-04 10:30:00,117.99,118.17,117.98,118.13,17625.0,109.104,109.2704,109.0947,109.2334,17625.0
2019-09-04 10:35:00,118.14,118.14,118.07,118.1,17485.0,109.2427,109.2427,109.178,109.2057,17485.0
2019-09-04 10:40:00,118.1,118.1,117.97,117.99,21641.0,109.2057,109.2057,109.0855,109.104,21641.0
2019-09-04 10:45:00,117.98,118.08,117.95,118.07,18605.0,109.0947,109.1872,109.067,109.178,18605.0
2019-09-04 10:50:00,118.07,118.17,118.06,118.09,22201.0,109.178,109.2704,109.1687,109.1964,22201.0
2019-09-04 10:55:00,118.1,118.14,118.05,118.12,24759.0,109.2057,109.2427,109.1595,109.2242,24759.0
2019-09-04 11:00:00,118.13,118.22,118.11,118.14,21915.0,109.2334,109.3167,109.2149,109.2427,21915.0
2019-09-04 11:05:00,118.16,118.19,118.13,118.16,10971.0,109.2612,109.2889,109.2334,109.2612,10971.0
2019-09-04 11:10:00,118.17,118.2,118.12,118.15,26964.0,109.2704,109.2982,109.2242,109.2519,26964.0
2019-09-04 11:15:00,118.17,118.32,118.15,118.31,13136.0,109.2704,109.4091,109.2519,109.3999,13136.0
2019-09-04 11:20:00,118.31,118.35,118.22,118.24,30685.0,109.3999,109.4369,109.3167,109.3351,30685.0
2019-09-04 11:25:00,118.22,118.44,118.2,118.43,40237.0,109.3167,109.5201,109.2982,109.5108,40237.0
2019-09-04 11:30:00,118.42,118.45,118.22,118.36,49278.0,109.5016,109.5293,109.3167,109.4461,49278.0
2019-09-04 11:35:00,118.36,118.42,118.32,118.34,28116.0,109.4461,109.5016,109.4091,109.4276,28116.0
2019-09-04 11:40:00,118.34,118.47,118.34,118.43,23351.0,109.4276,109.5478,109.4276,109.5108,23351.0
2019-09-04 11:45:00,118.44,118.47,118.38,118.38,12795.0,109.5201,109.5478,109.4646,109.4646,12795.0
2019-09-04 11:50:00,118.39,118.42,118.33,118.41,16153.0,109.4739,109.5016,109.4184,109.4923,16153.0
2019-09-04 11:55:00,118.41,118.43,118.34,118.4,18329.0,109.4923,109.5108,109.4276,109.4831,18329.0
2019-09-04 12:00:00,118.42,118.47,118.39,118.46,17668.0,109.5016,109.5478,109.4739,109.5386,17668.0
2019-09-04 12:05:00,118.46,118.49,118.41,118.45,10415.0,109.5386,109.5663,109.4923,109.5293,10415.0
2019-09-04 12:10:00,118.45,118.48,118.41,118.47,10662.0,109.5293,109.5571,109.4923,109.5478,10662.0
2019-09-04 12:15:00,118.46,118.48,118.36,118.38,14375.0,109.5386,109.5571,109.4461,109.4646,14375.0
2019-09-04 12:20:00,118.37,118.37,118.27,118.27,13603.0,109.4554,109.4554,109.3629,109.3629,13603.0
2019-09-04 12:25:00,118.28,118.32,118.27,118.3,14510.0,109.3721,109.4091,109.3629,109.3906,14510.0
2019-09-04 12:30:00,118.3,118.33,118.27,118.3,14017.0,109.3906,109.4184,109.3629,109.3906,14017.0
2019-09-04 12:35:00,118.33,118.33,118.21,118.23,40666.0,109.4184,109.4184,109.3074,109.3259,40666.0
2019-09-04 12:40:00,118.23,118.27,118.18,118.24,73522.0,109.3259,109.3629,109.2797,109.3351,73522.0
2019-09-04 12:45:00,118.25,118.39,118.21,118.35,85682.0,109.3444,109.4739,109.3074,109.4369,85682.0
2019-09-04 12:50:00,118.37,118.38,118.23,118.32,24584.0,109.4554,109.4646,109.3259,109.4091,24584.0
2019-09-04 12:55:00,118.3,118.42,118.29,118.42,7378.0,109.3906,109.5016,109.3814,109.5016,7378.0
2019-09-04 13:00:00,118.41,118.54,118.39,118.47,13153.0,109.4923,109.6126,109.4739,109.5478,13153.0
2019-09-04 13:05:00,118.48,118.48,118.28,118.33,58829.0,109.5571,109.5571,109.3721,109.4184,58829.0
2019-09-04 13:10:00,118.33,118.33,118.21,118.25,44506.0,109.4184,109.4184,109.3074,109.3444,44506.0
2019-09-04 13:15:00,118.25,118.27,118.21,118.27,36771.0,109.3444,109.3629,109.3074,109.3629,36771.0
2019-09-04 13:20:00,118.26,118.26,118.22,118.26,25213.0,109.3536,109.3536,109.3167,109.3536,25213.0
2019-09-04 13:25:00,118.24,118.28,118.22,118.28,22347.0,109.3351,109.3721,109.3167,109.3721,22347.0
2019-09-04 13:30:00,118.28,118.28,118.23,118.23,23720.0,109.3721,109.3721,109.3259,109.3259,23720.0
2019-09-04 13:35:00,118.23,118.25,118.14,118.17,30827.0,109.3259,109.3444,109.2427,109.2704,30827.0
2019-09-04 13:40:00,118.18,118.24,118.14,118.18,27767.0,109.2797,109.3351,109.2427,109.2797,27767.0
2019-09-04 13:45:00,118.18,118.18,118.07,118.11,35397.0,109.2797,109.2797,109.178,109.2149,35397.0
2019-09-04 13:50:00,118.11,118.11,118.01,118.01,13913.0,109.2149,109.2149,109.1225,109.1225,13913.0
2019-09-04 13:55:00,118.0,118.04,117.97,117.97,26002.0,109.1132,109.1502,109.0855,109.0855,26002.0
2019-09-04 14:00:00,117.96,118.04,117.94,117.98,26351.0,109.0762,109.1502,109.0577,109.0947,26351.0
2019-09-04 14:05:00,117.98,117.98,117.92,117.96,8561.0,109.0947,109.0947,109.0392,109.0762,8561.0
2019-09-04 14:10:00,117.96,117.98,117.9,117.97,9359.0,109.0762,109.0947,109.0208,109.0855,9359.0
2019-09-04 14:15:00,117.97,118.0,117.94,117.98,13242.0,109.0855,109.1132,109.0577,109.0947,13242.0
2019-09-04 14:20:00,117.98,118.01,117.96,117.99,20257.0,109.0947,109.1225,109.0762,109.104,20257.0
2019-09-04 14:25:00,118.0,118.03,117.99,118.0,25523.0,109.1132,109.141,109.104,109.1132,25523.0
2019-09-04 14:30:00,118.0,118.07,117.99,118.03,16424.0,109.1132,109.178,109.104,109.141,16424.0
2019-09-04 14:35:00,118.03,118.05,117.97,117.97,13233.0,109.141,109.1595,109.0855,109.0855,13233.0
2019-09-04 14:40:00,117.99,118.02,117.97,118.0,16954.0,109.104,109.1317,109.0855,109.1132,16954.0
2019-09-04 14:45:00,118.0,118.04,117.98,118.01,15633.0,109.1132,109.1502,109.0947,109.1225,15633.0
2019-09-04 14:50:00,118.01,118.05,117.96,118.0,24792.0,109.1225,109.1595,109.0762,109.1132,24792.0
2019-09-04 14:55:00,117.99,118.04,117.96,118.02,21637.0,109.104,109.1502,109.0762,109.1317,21637.0
2019-09-04 15:00:00,118.02,118.19,118.01,118.17,80573.0,109.1317,109.2889,109.1225,109.2704,80573.0
2019-09-04 15:05:00,118.16,118.19,118.09,118.17,87659.0,109.2612,109.2889,109.1964,109.2704,87659.0
2019-09-04 15:10:00,118.17,118.23,118.12,118.18,144222.0,109.2704,109.3259,109.2242,109.2797,144222.0
2019-09-04 15:15:00,118.19,118.24,118.16,118.24,114075.0,109.2889,109.3351,109.2612,109.3351,114075.0
2019-09-04 15:20:00,118.23,118.31,118.2,118.21,127333.0,109.3259,109.3999,109.2982,109.3074,127333.0
2019-09-04 15:25:00,118.22,118.43,118.22,118.42,65586.0,109.3167,109.5108,109.3167,109.5016,65586.0
2019-09-04 15:30:00,118.43,118.49,118.38,118.46,70218.0,109.5108,109.5663,109.4646,109.5386,70218.0
2019-09-04 15:35:00,118.47,118.48,118.41,118.45,84126.0,109.5478,109.5571,109.4923,109.5293,84126.0
2019-09-04 15:40:00,118.45,118.48,118.38,118.44,43660.0,109.5293,109.5571,109.4646,109.5201,43660.0
2019-09-04 15:45:00,118.44,118.45,118.32,118.38,74840.0,109.5201,109.5293,109.4091,109.4646,74840.0
2019-09-04 15:50:00,118.38,118.44,118.34,118.37,219467.0,109.4646,109.5201,109.4276,109.4554,219467.0
2019-09-04 15:55:00,118.37,118.45,118.32,118.45,182580.0,109.4554,109.5293,109.4091,109.5293,182580.0
2019-09-05 09:30:00,119.5,120.3,119.5,120.24,72257.0,110.5003,111.24,110.5003,111.1845,72257.0
2019-09-05 09:35:00,120.23,120.36,120.07,120.18,79195.0,111.1753,111.2955,111.0273,111.129,79195.0
2019-09-05 09:40:00,120.18,120.27,120.16,120.25,65195.0,111.129,111.2123,111.1105,111.1938,65195.0
2019-09-05 09:45:00,120.25,120.41,120.16,120.33,136580.0,111.1938,111.3417,111.1105,111.2677,136580.0
2019-09-05 09:50:00,120.34,120.59,120.26,120.31,112763.0,111.277,111.5082,111.203,111.2493,112763.0
2019-09-05 09:55:00,120.35,120.45,120.27,120.38,132910.0,111.2862,111.3787,111.2123,111.314,132910.0
2019-09-05 10:00:00,120.4,121.17,120.4,121.1,49103.0,111.3325,112.0445,111.3325,111.9798,49103.0
2019-09-05 10:05:00,121.04,121.11,120.91,121.04,39906.0,111.9243,111.989,111.8041,111.9243,39906.0
2019-09-05 10:10:00,121.06,121.17,120.97,121.06,63321.0,111.9428,112.0445,111.8595,111.9428,63321.0
2019-09-05 10:15:00,121.05,121.18,120.99,121.02,174764.0,111.9335,112.0537,111.878,111.9058,174764.0
2019-09-05 10:20:00,121.02,121.1,120.93,120.95,157513.0,111.9058,111.9798,111.8226,111.8411,157513.0
2019-09-05 10:25:00,120.96,121.03,120.78,121.01,52194.0,111.8503,111.915,111.6839,111.8965,52194.0
2019-09-05 10:30:00,120.99,121.3,120.98,121.21,159062.0,111.878,112.1647,111.8688,112.0815,159062.0
2019-09-05 10:35:00,121.2,121.34,121.1,121.22,56502.0,112.0722,112.2017,111.9798,112.0907,56502.0
2019-09-05 10:40:00,121.2,121.43,121.15,121.43,121480.0,112.0722,112.2849,112.026,112.2849,121480.0
2019-09-05 10:45:00,121.46,121.48,121.25,121.32,52222.0,112.3126,112.3311,112.1185,112.1832,52222.0
2019-09-05 10:50:00,121.33,121.4,121.24,121.31,103477.0,112.1924,112.2572,112.1092,112.1739,103477.0
2019-09-05 10:55:00,121.31,121.34,121.19,121.29,47089.0,112.1739,112.2017,112.063,112.1554,47089.0
2019-09-05 11:00:00,121.31,121.46,121.27,121.36,110228.0,112.1739,112.3126,112.137,112.2202,110228.0
2019-09-05 11:05:00,121.36,121.41,121.29,121.36,27575.0,112.2202,112.2664,112.1554,112.2202,27575.0
2019-09-05 11:10:00,121.35,121.43,121.29,121.36,53221.0,112.2109,112.2849,112.1554,112.2202,53221.0
2019-09-05 11:15:00,121.36,121.41,121.22,121.33,97119.0,112.2202,112.2664,112.0907,112.1924,97119.0
2019-09-05 11:20:00,121.33,121.54,121.3,121.54,56772.0,112.1924,112.3866,112.1647,112.3866,56772.0
2019-09-05 11:25:00,121.56,121.6,121.46,121.49,37397.0,112.4051,112.4421,112.3126,112.3404,37397.0
2019-09-05 11:30:00,121.48,121.62,121.45,121.58,23555.0,112.3311,112.4606,112.3034,112.4236,23555.0
2019-09-05 11:35:00,121.59,121.63,121.53,121.57,21936.0,112.4329,112.4698,112.3774,112.4144,21936.0
2019-09-05 11:40:00,121.55,121.62,121.55,121.57,17286.0,112.3959,112.4606,112.3959,112.4144,17286.0
2019-09-05 11:45:00,121.58,121.58,121.35,121.43,15329.0,112.4236,112.4236,112.2109,112.2849,15329.0
2019-09-05 11:50:00,121.44,121.55,121.42,121.53,46250.0,112.2942,112.3959,112.2757,112.3774,46250.0
2019-09-05 11:55:00,121.52,121.56,121.49,121.5,11264.0,112.3681,112.4051,112.3404,112.3496,11264.0
2019-09-05 12:00:00,121.49,121.5,121.43,121.43,23515.0,112.3404,112.3496,112.2849,112.2849,23515.0
2019-09-05 12:05:00,121.42,121.45,121.37,121.43,36129.0,112.2757,112.3034,112.2294,112.2849,36129.0
2019-09-05 12:10:00,121.41,121.52,121.38,121.43,70948.0,112.2664,112.3681,112.2387,112.2849,70948.0
2019-09-05 12:15:00,121.45,121.49,121.39,121.48,41708.0,112.3034,112.3404,112.2479,112.3311,41708.0
2019-09-05 12:20:00,121.48,121.48,121.24,121.32,25081.0,112.3311,112.3311,112.1092,112.1832,25081.0
2019-09-05 12:25:00,121.34,121.38,121.28,121.33,15763.0,112.2017,112.2387,112.1462,112.1924,15763.0
2019-09-05 12:30:00,121.33,121.33,121.25,121.3,14755.0,112.1924,112.1924,112.1185,112.1647,14755.0
2019-09-05 12:35:00,121.3,121.38,121.29,121.33,21941.0,112.1647,112.2387,112.1554,112.1924,21941.0
2019-09-05 12:40:00,121.34,121.39,121.29,121.31,12684.0,112.2017,112.2479,112.1554,112.1739,12684.0
2019-09-05 12:45:00,121.31,121.38,121.27,121.3,25928.0,112.1739,112.2387,112.137,112.1647,25928.0
2019-09-05 12:50:00,121.3,121.32,121.25,121.27,16133.0,112.1647,112.1832,112.1185,112.137,16133.0
2019-09-05 12:55:00,121.27,121.28,121.2,121.23,17864.0,112.137,112.1462,112.0722,112.1,17864.0
2019-09-05 13:00:00,121.24,121.32,121.15,121.16,27489.0,112.1092,112.1832,112.026,112.0352,27489.0
2019-09-05 13:05:00,121.18,121.18,121.04,121.14,15162.0,112.0537,112.0537,111.9243,112.0167,15162.0
2019-09-05 13:10:00,121.14,121.17,121.1,121.1,9036.0,112.0167,112.0445,111.9798,111.9798,9036.0
2019-09-05 13:15:00,121.12,121.15,121.09,121.11,14740.0,111.9982,112.026,111.9705,111.989,14740.0
2019-09-05 13:20:00,121.12,121.24,121.12,121.16,33511.0,111.9982,112.1092,111.9982,112.0352,33511.0
2019-09-05 13:25:00,121.16,121.22,121.14,121.17,15986.0,112.0352,112.0907,112.0167,112.0445,15986.0
2019-09-05 13:30:00,121.17,121.17,121.06,121.08,12675.0,112.0445,112.0445,111.9428,111.9613,12675.0
2019-09-05 13:35:00,121.08,121.12,121.05,121.12,24541.0,111.9613,111.9982,111.9335,111.9982,24541.0
2019-09-05 13:40:00,121.12,121.12,120.99,121.01,13731.0,111.9982,111.9982,111.878,111.8965,13731.0
2019-09-05 13:45:00,121.01,121.05,120.96,120.97,11081.0,111.8965,111.9335,111.8503,111.8595,11081.0
2019-09-05 13:50:00,120.99,121.0,120.91,120.92,17125.0,111.878,111.8873,111.8041,111.8133,17125.0
2019-09-05 13:55:00,120.92,120.98,120.91,120.97,28587.0,111.8133,111.8688,111.8041,111.8595,28587.0
2019-09-05 14:00:00,120.96,120.97,120.88,120.9,47255.0,111.8503,111.8595,111.7763,111.7948,47255.0
2019-09-05 14:05:00,120.87,120.94,120.87,120.94,31857.0,111.7671,111.8318,111.7671,111.8318,31857.0
2019-09-05 14:10:00,120.94,121.0,120.94,120.94,41721.0,111.8318,111.8873,111.8318,111.8318,41721.0
2019-09-05 14:15:00,120.94,120.99,120.9,120.92,92635.0,111.8318,111.878,111.7948,111.8133,92635.0
2019-09-05 14:20:00,120.93,120.93,120.85,120.89,40699.0,111.8226,111.8226,111.7486,111.7856,40699.0
2019-09-05 14:25:00,120.9,120.96,120.9,120.92,35600.0,111.7948,111.8503,111.7948,111.8133,35600.0
2019-09-05 14:30:00,120.92,120.94,120.86,120.86,21390.0,111.8133,111.8318,111.7578,111.7578,21390.0
2019-09-05 14:35:00,120.88,120.91,120.85,120.9,12965.0,111.7763,111.8041,111.7486,111.7948,12965.0
2019-09-05 14:40:00,120.89,120.9,120.86,120.87,10508.0,111.7856,111.7948,111.7578,111.7671,10508.0
2019-09-05 14:45:00,120.88,120.89,120.85,120.87,16440.0,111.7763,111.7856,111.7486,111.7671,16440.0
2019-09-05 14:50:00,120.86,120.89,120.85,120.85,18996.0,111.7578,111.7856,111.7486,111.7486,18996.0
2019-09-05 14:55:00,120.84,120.87,120.78,120.87,17768.0,111.7393,111.7671,111.6839,111.7671,17768.0
2019-09-05 15:00:00,120.89,121.04,120.88,120.92,31782.0,111.7856,111.9243,111.7763,111.8133,31782.0
2019-09-05 15:05:00,120.92,120.94,120.91,120.91,21384.0,111.8133,111.8318,111.8041,111.8041,21384.0
2019-09-05 15:10:00,120.92,120.94,120.84,120.86,20992.0,111.8133,111.8318,111.7393,111.7578,20992.0
2019-09-05 15:15:00,120.88,120.88,120.83,120.87,25223.0,111.7763,111.7763,111.7301,111.7671,25223.0
2019-09-05 15:20:00,120.86,120.88,120.78,120.83,49418.0,111.7578,111.7763,111.6839,111.7301,49418.0
2019-09-05 15:25:00,120.82,120.86,120.79,120.85,45829.0,111.7208,111.7578,111.6931,111.7486,45829.0
2019-09-05 15:30:00,120.85,120.93,120.81,120.88,94675.0,111.7486,111.8226,111.7116,111.7763,94675.0
2019-09-05 15:35:00,120.86,120.87,120.79,120.8,93713.0,111.7578,111.7671,111.6931,111.7023,93713.0
2019-09-05 15:40:00,120.8,120.84,120.74,120.76,57898.0,111.7023,111.7393,111.6469,111.6654,57898.0
2019-09-05 15:45:00,120.76,120.92,120.76,120.85,155176.0,111.6654,111.8133,111.6654,111.7486,155176.0
2019-09-05 15:50:00,120.85,120.9,120.74,120.83,116742.0,111.7486,111.7948,111.6469,111.7301,116742.0
2019-09-05 15:55:00,120.83,120.86,120.61,120.67,191537.0,111.7301,111.7578,111.5267,111.5821,191537.0
2019-09-06 09:30:00,121.14,121.19,120.85,120.85,35796.0,112.0167,112.063,111.7486,111.7486,35796.0
2019-09-06 09:35:00,120.85,120.89,120.71,120.76,22043.0,111.7486,111.7856,111.6191,111.6654,22043.0
2019-09-06 09:40:00,120.8,120.84,120.39,120.41,34099.0,111.7023,111.7393,111.3232,111.3417,34099.0
2019-09-06 09:45:00,120.39,120.8,120.32,120.8,65821.0,111.3232,111.7023,111.2585,111.7023,65821.0
2019-09-06 09:50:00,120.81,120.81,120.58,120.73,84843.0,111.7116,111.7116,111.4989,111.6376,84843.0
2019-09-06 09:55:00,120.74,120.8,120.6,120.73,11765.0,111.6469,111.7023,111.5174,111.6376,11765.0
2019-09-06 10:00:00,120.76,120.81,120.52,120.65,66231.0,111.6654,111.7116,111.4434,111.5636,66231.0
2019-09-06 10:05:00,120.65,120.67,120.44,120.48,42068.0,111.5636,111.5821,111.3695,111.4064,42068.0
2019-09-06 10:10:00,120.46,120.62,120.42,120.56,53084.0,111.388,111.5359,111.351,111.4804,53084.0
2019-09-06 10:15:00,120.56,120.67,120.51,120.57,88981.0,111.4804,111.5821,111.4342,111.4897,88981.0
2019-09-06 10:20:00,120.58,120.67,120.54,120.63,37127.0,111.4989,111.5821,111.4619,111.5452,37127.0
2019-09-06 10:25:00,120.64,120.67,120.6,120.66,17943.0,111.5544,111.5821,111.5174,111.5729,17943.0
2019-09-06 10:30:00,120.66,120.67,120.54,120.55,21402.0,111.5729,111.5821,111.4619,111.4712,21402.0
2019-09-06 10:35:00,120.55,120.58,120.41,120.46,27897.0,111.4712,111.4989,111.3417,111.388,27897.0
2019-09-06 10:40:00,120.46,120.5,120.39,120.49,97809.0,111.388,111.4249,111.3232,111.4157,97809.0
2019-09-06 10:45:00,120.49,120.54,120.45,120.49,107049.0,111.4157,111.4619,111.3787,111.4157,107049.0
2019-09-06 10:50:00,120.5,120.52,120.45,120.47,21931.0,111.4249,111.4434,111.3787,111.3972,21931.0
2019-09-06 10:55:00,120.46,120.48,120.37,120.47,47077.0,111.388,111.4064,111.3047,111.3972,47077.0
2019-09-06 11:00:00,120.47,120.5,120.41,120.46,18340.0,111.3972,111.4249,111.3417,111.388,18340.0
2019-09-06 11:05:00,120.46,120.5,120.44,120.49,15224.0,111.388,111.4249,111.3695,111.4157,15224.0
2019-09-06 11:10:00,120.48,120.5,120.44,120.46,21290.0,111.4064,111.4249,111.3695,111.388,21290.0
2019-09-06 11:15:00,120.45,120.45,120.35,120.43,29905.0,111.3787,111.3787,111.2862,111.3602,29905.0
2019-09-06 11:20:00,120.44,120.45,120.41,120.43,13815.0,111.3695,111.3787,111.3417,111.3602,13815.0
2019-09-06 11:25:00,120.44,120.44,120.4,120.43,14675.0,111.3695,111.3695,111.3325,111.3602,14675.0
2019-09-06 11:30:00,120.44,120.45,120.36,120.42,33248.0,111.3695,111.3787,111.2955,111.351,33248.0
2019-09-06 11:35:00,120.42,120.43,120.31,120.35,29185.0,111.351,111.3602,111.2493,111.2862,29185.0
2019-09-06 11:40:00,120.35,120.37,120.32,120.34,17133.0,111.2862,111.3047,111.2585,111.277,17133.0
2019-09-06 11:45:00,120.32,120.35,120.29,120.31,22683.0,111.2585,111.2862,111.2308,111.2493,22683.0
2019-09-06 11:50:00,120.3,120.32,120.2,120.21,57757.0,111.24,111.2585,111.1475,111.1568,57757.0
2019-09-06 11:55:00,120.21,120.28,120.16,120.22,135550.0,111.1568,111.2215,111.1105,111.166,135550.0
2019-09-06 12:00:00,120.23,120.28,120.22,120.28,64348.0,111.1753,111.2215,111.166,111.2215,64348.0
2019-09-06 12:05:00,120.29,120.38,120.22,120.33,113315.0,111.2308,111.314,111.166,111.2677,113315.0
2019-09-06 12:10:00,120.32,120.33,120.28,120.3,21548.0,111.2585,111.2677,111.2215,111.24,21548.0
2019-09-06 12:15:00,120.3,120.31,120.21,120.23,74519.0,111.24,111.2493,111.1568,111.1753,74519.0
2019-09-06 12:20:00,120.23,120.24,120.2,120.23,31950.0,111.1753,111.1845,111.1475,111.1753,31950.0
2019-09-06 12:25:00,120.24,120.24,120.21,120.24,34817.0,111.1845,111.1845,111.1568,111.1845,34817.0
2019-09-06 12:30:00,120.24,120.24,120.16,120.2,20705.0,111.1845,111.1845,111.1105,111.1475,20705.0
2019-09-06 12:35:00,120.2,120.2,120.16,120.17,36505.0,111.1475,111.1475,111.1105,111.1198,36505.0
2019-09-06 12:40:00,120.17,120.17,120.09,120.14,32068.0,111.1198,111.1198,111.0458,111.0921,32068.0
2019-09-06 12:45:00,120.13,120.15,120.04,120.09,37809.0,111.0828,111.1013,110.9996,111.0458,37809.0
2019-09-06 12:50:00,120.1,120.12,120.02,120.05,30024.0,111.0551,111.0736,110.9811,111.0088,30024.0
2019-09-06 12:55:00,120.04,120.12,120.0,120.01,51965.0,110.9996,111.0736,110.9626,110.9718,51965.0
2019-09-06 13:00:00,120.02,120.05,120.01,120.03,38403.0,110.9811,111.0088,110.9718,110.9903,38403.0
2019-09-06 13:05:00,120.04,120.13,120.01,120.09,94342.0,110.9996,111.0828,110.9718,111.0458,94342.0
2019-09-06 13:10:00,120.09,120.28,120.07,120.23,52594.0,111.0458,111.2215,111.0273,111.1753,52594.0
2019-09-06 13:15:00,120.25,120.36,120.2,120.36,33597.0,111.1938,111.2955,111.1475,111.2955,33597.0
2019-09-06 13:20:00,120.36,120.45,120.35,120.45,26868.0,111.2955,111.3787,111.2862,111.3787,26868.0
2019-09-06 13:25:00,120.45,120.6,120.42,120.56,18469.0,111.3787,111.5174,111.351,111.4804,18469.0
2019-09-06 13:30:00,120.56,120.64,120.5,120.5,22495.0,111.4804,111.5544,111.4249,111.4249,22495.0
2019-09-06 13:35:00,120.5,120.5,120.36,120.38,49600.0,111.4249,111.4249,111.2955,111.314,49600.0
2019-09-06 13:40:00,120.37,120.37,120.18,120.23,92469.0,111.3047,111.3047,111.129,111.1753,92469.0
2019-09-06 13:45:00,120.23,120.34,120.2,120.28,80142.0,111.1753,111.277,111.1475,111.2215,80142.0
2019-09-06 13:50:00,120.28,120.28,120.15,120.19,98498.0,111.2215,111.2215,111.1013,111.1383,98498.0
2019-09-06 13:55:00,120.22,120.27,120.18,120.22,76177.0,111.166,111.2123,111.129,111.166,76177.0
2019-09-06 14:00:00,120.22,120.22,120.14,120.15,29986.0,111.166,111.166,111.0921,111.1013,29986.0
2019-09-06 14:05:00,120.14,120.22,120.11,120.16,39379.0,111.0921,111.166,111.0643,111.1105,39379.0
2019-09-06 14:10:00,120.16,120.3,120.12,120.28,55725.0,111.1105,111.24,111.0736,111.2215,55725.0
2019-09-06 14:15:00,120.27,120.3,120.19,120.2,11653.0,111.2123,111.24,111.1383,111.1475,11653.0
2019-09-06 14:20:00,120.2,120.21,120.11,120.19,20108.0,111.1475,111.1568,111.0643,111.1383,20108.0
2019-09-06 14:25:00,120.19,120.19,120.16,120.19,26191.0,111.1383,111.1383,111.1105,111.1383,26191.0
2019-09-06 14:30:00,120.19,120.2,120.17,120.19,33682.0,111.1383,111.1475,111.1198,111.1383,33682.0
2019-09-06 14:35:00,120.19,120.28,120.17,120.17,30781.0,111.1383,111.2215,111.1198,111.1198,30781.0
2019-09-06 14:40:00,120.19,120.19,120.1,120.16,20206.0,111.1383,111.1383,111.0551,111.1105,20206.0
2019-09-06 14:45:00,120.15,120.22,120.15,120.22,25844.0,111.1013,111.166,111.1013,111.166,25844.0
2019-09-06 14:50:00,120.21,120.21,120.09,120.15,19921.0,111.1568,111.1568,111.0458,111.1013,19921.0
2019-09-06 14:55:00,120.13,120.16,120.11,120.12,25810.0,111.0828,111.1105,111.0643,111.0736,25810.0
2019-09-06 15:00:00,120.11,120.14,120.06,120.08,49483.0,111.0643,111.0921,111.0181,111.0366,49483.0
2019-09-06 15:05:00,120.07,120.13,120.0,120.05,115325.0,111.0273,111.0828,110.9626,111.0088,115325.0
2019-09-06 15:10:00,120.04,120.16,120.03,120.15,85508.0,110.9996,111.1105,110.9903,111.1013,85508.0
2019-09-06 15:15:00,120.14,120.16,120.11,120.16,28987.0,111.0921,111.1105,111.0643,111.1105,28987.0
2019-09-06 15:20:00,120.17,120.23,120.12,120.23,47064.0,111.1198,111.1753,111.0736,111.1753,47064.0
2019-09-06 15:25:00,120.2,120.35,120.2,120.29,74643.0,111.1475,111.2862,111.1475,111.2308,74643.0
2019-09-06 15:30:00,120.3,120.38,120.3,120.37,35950.0,111.24,111.314,111.24,111.3047,35950.0
2019-09-06 15:35:00,120.36,120.37,120.32,120.34,24778.0,111.2955,111.3047,111.2585,111.277,24778.0
2019-09-06 15:40:00,120.35,120.36,120.29,120.32,41905.0,111.2862,111.2955,111.2308,111.2585,41905.0
2019-09-06 15:45:00,120.32,120.34,120.26,120.28,47615.0,111.2585,111.277,111.203,111.2215,47615.0
2019-09-06 15:50:00,120.27,120.36,120.25,120.26,67784.0,111.2123,111.2955,111.1938,111.203,67784.0
2019-09-06 15:55:00,120.25,120.28,120.15,120.22,158435.0,111.1938,111.2215,111.1013,111.166,158435.0
2019-09-09 09:30:00,121.21,121.35,120.91,120.92,70590.0,112.0815,112.2109,111.8041,111.8133,70590.0
2019-09-09 09:35:00,120.96,121.13,120.87,120.98,47727.0,111.8503,112.0075,111.7671,111.8688,47727.0
2019-09-09 09:40:00,121.0,121.23,120.91,121.16,157965.0,111.8873,112.1,111.8041,112.0352,157965.0
2019-09-09 09:45:00,121.19,121.41,121.13,121.3,172862.0,112.063,112.2664,112.0075,112.1647,172862.0
2019-09-09 09:50:00,121.3,121.35,121.05,121.13,38296.0,112.1647,112.2109,111.9335,112.0075,38296.0
2019-09-09 09:55:00,121.13,121.24,121.04,121.17,34556.0,112.0075,112.1092,111.9243,112.0445,34556.0
2019-09-09 10:00:00,121.17,121.23,121.03,121.18,18636.0,112.0445,112.1,111.915,112.0537,18636.0
2019-09-09 10:05:00,121.2,121.26,121.07,121.09,51409.0,112.0722,112.1277,111.952,111.9705,51409.0
2019-09-09 10:10:00,121.08,121.22,121.03,121.16,55223.0,111.9613,112.0907,111.915,112.0352,55223.0
2019-09-09 10:15:00,121.12,121.2,121.04,121.18,77413.0,111.9982,112.0722,111.9243,112.0537,77413.0
2019-09-09 10:20:00,121.17,121.28,121.06,121.22,33239.0,112.0445,112.1462,111.9428,112.0907,33239.0
2019-09-09 10:25:00,121.2,121.2,120.89,120.9,23617.0,112.0722,112.0722,111.7856,111.7948,23617.0
2019-09-09 10:30:00,120.9,120.96,120.82,120.94,15326.0,111.7948,111.8503,111.7208,111.8318,15326.0
2019-09-09 10:35:00,120.95,120.95,120.85,120.86,10647.0,111.8411,111.8411,111.7486,111.7578,10647.0
2019-09-09 10:40:00,120.85,121.02,120.82,121.0,38569.0,111.7486,111.9058,111.7208,111.8873,38569.0
2019-09-09 10:45:00,121.0,121.05,120.95,121.04,13067.0,111.8873,111.9335,111.8411,111.9243,13067.0
2019-09-09 10:50:00,121.03,121.18,121.03,121.1,12010.0,111.915,112.0537,111.915,111.9798,12010.0
2019-09-09 10:55:00,121.09,121.1,120.97,121.02,18374.0,111.9705,111.9798,111.8595,111.9058,18374.0
2019-09-09 11:00:00,121.0,121.07,120.9,120.99,26029.0,111.8873,111.952,111.7948,111.878,26029.0
2019-09-09 11:05:00,120.99,121.19,120.92,121.15,105109.0,111.878,112.063,111.8133,112.026,105109.0
2019-09-09 11:10:00,121.16,121.18,121.0,121.04,114824.0,112.0352,112.0537,111.8873,111.9243,114824.0
2019-09-09 11:15:00,121.02,121.09,120.94,121.03,43381.0,111.9058,111.9705,111.8318,111.915,43381.0
2019-09-09 11:20:00,121.04,121.05,120.98,121.02,40143.0,111.9243,111.9335,111.8688,111.9058,40143.0
2019-09-09 11:25:00,121.02,121.04,120.99,121.03,39585.0,111.9058,111.9243,111.878,111.915,39585.0
2019-09-09 11:30:00,121.03,121.09,121.0,121.01,85377.0,111.915,111.9705,111.8873,111.8965,85377.0
2019-09-09 11:35:00,121.01,121.05,120.95,120.95,44407.0,111.8965,111.9335,111.8411,111.8411,44407.0
2019-09-09 11:40:00,120.96,121.0,120.84,120.84,56639.0,111.8503,111.8873,111.7393,111.7393,56639.0
2019-09-09 11:45:00,120.82,120.87,120.68,120.7,25779.0,111.7208,111.7671,111.5914,111.6099,25779.0
2019-09-09 11:50:00,120.69,120.83,120.69,120.77,23419.0,111.6006,111.7301,111.6006,111.6746,23419.0
2019-09-09 11:55:00,120.77,120.83,120.72,120.81,12870.0,111.6746,111.7301,111.6284,111.7116,12870.0
2019-09-09 12:00:00,120.81,120.82,120.63,120.69,20431.0,111.7116,111.7208,111.5452,111.6006,20431.0
2019-09-09 12:05:00,120.68,120.75,120.63,120.71,27868.0,111.5914,111.6561,111.5452,111.6191,27868.0
2019-09-09 12:10:00,120.7,120.71,120.59,120.63,23588.0,111.6099,111.6191,111.5082,111.5452,23588.0
2019-09-09 12:15:00,120.64,120.66,120.4,120.42,21398.0,111.5544,111.5729,111.3325,111.351,21398.0
2019-09-09 12:20:00,120.42,120.55,120.38,120.48,73959.0,111.351,111.4712,111.314,111.4064,73959.0
2019-09-09 12:25:00,120.49,120.5,120.29,120.31,78190.0,111.4157,111.4249,111.2308,111.2493,78190.0
2019-09-09 12:30:00,120.3,120.32,120.14,120.19,83605.0,111.24,111.2585,111.0921,111.1383,83605.0
2019-09-09 12:35:00,120.19,120.21,120.03,120.03,41633.0,111.1383,111.1568,110.9903,110.9903,41633.0
2019-09-09 12:40:00,120.05,120.13,120.0,120.06,22994.0,111.0088,111.0828,110.9626,111.0181,22994.0
2019-09-09 12:45:00,120.06,120.09,120.01,120.02,55970.0,111.0181,111.0458,110.9718,110.9811,55970.0
2019-09-09 12:50:00,120.01,120.06,119.98,120.03,29551.0,110.9718,111.0181,110.9441,110.9903,29551.0
2019-09-09 12:55:00,120.03,120.05,120.0,120.03,27994.0,110.9903,111.0088,110.9626,110.9903,27994.0
2019-09-09 13:00:00,120.03,120.04,119.95,120.03,24329.0,110.9903,110.9996,110.9164,110.9903,24329.0
2019-09-09 13:05:00,120.03,120.03,119.92,119.94,30609.0,110.9903,110.9903,110.8886,110.9071,30609.0
2019-09-09 13:10:00,119.94,119.95,119.82,119.89,17801.0,110.9071,110.9164,110.7962,110.8609,17801.0
2019-09-09 13:15:00,119.85,119.93,119.82,119.82,46314.0,110.8239,110.8979,110.7962,110.7962,46314.0
2019-09-09 13:20:00,119.82,119.88,119.67,119.76,45183.0,110.7962,110.8516,110.6575,110.7407,45183.0
2019-09-09 13:25:00,119.73,119.76,119.59,119.64,17142.0,110.7129,110.7407,110.5835,110.6297,17142.0
2019-09-09 13:30:00,119.63,119.68,119.55,119.62,25816.0,110.6205,110.6667,110.5465,110.6112,25816.0
2019-09-09 13:35:00,119.62,119.63,119.52,119.62,70601.0,110.6112,110.6205,110.5187,110.6112,70601.0
2019-09-09 13:40:00,119.61,119.73,119.59,119.72,56086.0,110.602,110.7129,110.5835,110.7037,56086.0
2019-09-09 13:45:00,119.71,119.77,119.65,119.75,85041.0,110.6944,110.7499,110.639,110.7314,85041.0
2019-09-09 13:50:00,119.74,119.88,119.74,119.86,91491.0,110.7222,110.8516,110.7222,110.8331,91491.0
2019-09-09 13:55:00,119.87,119.88,119.77,119.78,29851.0,110.8424,110.8516,110.7499,110.7592,29851.0
2019-09-09 14:00:00,119.78,119.84,119.76,119.81,79312.0,110.7592,110.8146,110.7407,110.7869,79312.0
2019-09-09 14:05:00,119.82,119.9,119.78,119.78,89446.0,110.7962,110.8701,110.7592,110.7592,89446.0
2019-09-09 14:10:00,119.78,119.79,119.66,119.66,29918.0,110.7592,110.7684,110.6482,110.6482,29918.0
2019-09-09 14:15:00,119.66,119.77,119.63,119.67,42887.0,110.6482,110.7499,110.6205,110.6575,42887.0
2019-09-09 14:20:00,119.68,119.7,119.63,119.67,29993.0,110.6667,110.6852,110.6205,110.6575,29993.0
2019-09-09 14:25:00,119.67,119.72,119.66,119.67,39691.0,110.6575,110.7037,110.6482,110.6575,39691.0
2019-09-09 14:30:00,119.66,119.79,119.63,119.68,60112.0,110.6482,110.7684,110.6205,110.6667,60112.0
2019-09-09 14:35:00,119.68,119.74,119.61,119.65,53383.0,110.6667,110.7222,110.602,110.639,53383.0
2019-09-09 14:40:00,119.66,119.78,119.65,119.76,27457.0,110.6482,110.7592,110.639,110.7407,27457.0
2019-09-09 14:45:00,119.77,119.78,119.74,119.75,20045.0,110.7499,110.7592,110.7222,110.7314,20045.0
2019-09-09 14:50:00,119.75,119.78,119.69,119.71,42430.0,110.7314,110.7592,110.6759,110.6944,42430.0
2019-09-09 14:55:00,119.72,119.74,119.7,119.74,26811.0,110.7037,110.7222,110.6852,110.7222,26811.0
2019-09-09 15:00:00,119.73,119.81,119.7,119.77,43616.0,110.7129,110.7869,110.6852,110.7499,43616.0
2019-09-09 15:05:00,119.76,119.76,119.66,119.7,80841.0,110.7407,110.7407,110.6482,110.6852,80841.0
2019-09-09 15:10:00,119.7,119.77,119.66,119.73,131171.0,110.6852,110.7499,110.6482,110.7129,131171.0
2019-09-09 15:15:00,119.73,119.75,119.7,119.74,72038.0,110.7129,110.7314,110.6852,110.7222,72038.0
2019-09-09 15:20:00,119.74,119.98,119.69,119.98,193436.0,110.7222,110.9441,110.6759,110.9441,193436.0
2019-09-09 15:25:00,119.97,120.17,119.95,120.15,53194.0,110.9349,111.1198,110.9164,111.1013,53194.0
2019-09-09 15:30:00,120.16,120.31,120.1,120.18,151926.0,111.1105,111.2493,111.0551,111.129,151926.0
2019-09-09 15:35:00,120.18,120.18,120.06,120.08,50593.0,111.129,111.129,111.0181,111.0366,50593.0
2019-09-09 15:40:00,120.07,120.08,119.85,119.87,50063.0,111.0273,111.0366,110.8239,110.8424,50063.0
2019-09-09 15:45:00,119.88,119.96,119.81,119.85,48585.0,110.8516,110.9256,110.7869,110.8239,48585.0
2019-09-09 15:50:00,119.85,119.9,119.72,119.73,74749.0,110.8239,110.8701,110.7037,110.7129,74749.0
2019-09-09 15:55:00,119.71,119.97,119.66,119.93,135890.0,110.6944,110.9349,110.6482,110.8979,135890.0
2019-09-10 09:30:00,119.6,119.61,118.61,118.73,105823.0,110.5927,110.602,109.6773,109.7882,105823.0
2019-09-10 09:35:00,118.63,119.06,118.62,118.82,101775.0,109.6958,110.0934,109.6865,109.8715,101775.0
2019-09-10 09:40:00,118.78,118.85,118.57,118.68,68571.0,109.8345,109.8992,109.6403,109.742,68571.0
2019-09-10 09:45:00,118.65,118.71,118.27,118.35,46482.0,109.7143,109.7698,109.3629,109.4369,46482.0
2019-09-10 09:50:00,118.34,118.37,118.05,118.14,105524.0,109.4276,109.4554,109.1595,109.2427,105524.0
2019-09-10 09:55:00,118.18,118.19,118.02,118.08,46772.0,109.2797,109.2889,109.1317,109.1872,46772.0
2019-09-10 10:00:00,118.09,118.1,117.13,117.19,93425.0,109.1964,109.2057,108.3087,108.3642,93425.0
2019-09-10 10:05:00,117.2,117.24,116.3,116.59,128008.0,108.3735,108.4105,107.5413,107.8094,128008.0
2019-09-10 10:10:00,116.58,116.8,116.48,116.48,93902.0,107.8002,108.0036,107.7077,107.7077,93902.0
2019-09-10 10:15:00,116.5,116.63,116.3,116.51,78589.0,107.7262,107.8464,107.5413,107.7354,78589.0
2019-09-10 10:20:00,116.52,117.13,116.51,117.07,49271.0,107.7447,108.3087,107.7354,108.2533,49271.0
2019-09-10 10:25:00,117.09,117.46,117.04,117.34,89921.0,108.2718,108.6139,108.2255,108.5029,89921.0
2019-09-10 10:30:00,117.37,117.54,117.3,117.31,66626.0,108.5307,108.6879,108.4659,108.4752,66626.0
2019-09-10 10:35:00,117.31,117.56,117.0,117.12,122160.0,108.4752,108.7064,108.1885,108.2995,122160.0
2019-09-10 10:40:00,117.13,117.2,116.92,116.97,45263.0,108.3087,108.3735,108.1146,108.1608,45263.0
2019-09-10 10:45:00,116.96,117.28,116.88,117.27,31263.0,108.1515,108.4474,108.0776,108.4382,31263.0
2019-09-10 10:50:00,117.25,117.37,117.12,117.12,57556.0,108.4197,108.5307,108.2995,108.2995,57556.0
2019-09-10 10:55:00,117.13,117.14,116.64,116.7,22657.0,108.3087,108.318,107.8556,107.9111,22657.0
2019-09-10 11:00:00,116.68,116.74,116.56,116.61,41278.0,107.8926,107.9481,107.7817,107.8279,41278.0
2019-09-10 11:05:00,116.61,116.76,116.58,116.59,33714.0,107.8279,107.9666,107.8002,107.8094,33714.0
2019-09-10 11:10:00,116.61,116.96,116.61,116.95,44131.0,107.8279,108.1515,107.8279,108.1423,44131.0
2019-09-10 11:15:00,116.95,117.11,116.94,117.05,33556.0,108.1423,108.2902,108.1331,108.2348,33556.0
2019-09-10 11:20:00,117.04,117.05,116.92,116.95,29899.0,108.2255,108.2348,108.1146,108.1423,29899.0
2019-09-10 11:25:00,116.96,116.99,116.8,116.82,23939.0,108.1515,108.1793,108.0036,108.0221,23939.0
2019-09-10 11:30:00,116.81,116.96,116.8,116.93,43798.0,108.0128,108.1515,108.0036,108.1238,43798.0
2019-09-10 11:35:00,116.93,116.97,116.82,116.86,39012.0,108.1238,108.1608,108.0221,108.0591,39012.0
2019-09-10 11:40:00,116.87,116.91,116.75,116.75,28377.0,108.0683,108.1053,107.9574,107.9574,28377.0
2019-09-10 11:45:00,116.76,117.23,116.75,117.1,61901.0,107.9666,108.4012,107.9574,108.281,61901.0
2019-09-10 11:50:00,117.09,117.34,117.09,117.32,67908.0,108.2718,108.5029,108.2718,108.4844,67908.0
2019-09-10 11:55:00,117.34,117.36,117.16,117.22,52481.0,108.5029,108.5214,108.3365,108.392,52481.0
2019-09-10 12:00:00,117.23,117.26,117.0,117.02,28439.0,108.4012,108.429,108.1885,108.207,28439.0
2019-09-10 12:05:00,117.0,117.04,116.91,116.94,48161.0,108.1885,108.2255,108.1053,108.1331,48161.0
2019-09-10 12:10:00,116.92,117.06,116.81,117.04,52852.0,108.1146,108.244,108.0128,108.2255,52852.0
2019-09-10 12:15:00,117.07,117.18,117.06,117.18,18769.0,108.2533,108.355,108.244,108.355,18769.0
2019-09-10 12:20:00,117.21,117.27,117.15,117.19,22908.0,108.3827,108.4382,108.3272,108.3642,22908.0
2019-09-10 12:25:00,117.17,117.17,117.06,117.13,19370.0,108.3457,108.3457,108.244,108.3087,19370.0
2019-09-10 12:30:00,117.12,117.13,117.08,117.12,20627.0,108.2995,108.3087,108.2625,108.2995,20627.0
2019-09-10 12:35:00,117.11,117.2,117.07,117.1,32584.0,108.2902,108.3735,108.2533,108.281,32584.0
2019-09-10 12:40:00,117.1,117.14,117.09,117.1,21774.0,108.281,108.318,108.2718,108.281,21774.0
2019-09-10 12:45:00,117.1,117.22,117.1,117.2,40111.0,108.281,108.392,108.281,108.3735,40111.0
2019-09-10 12:50:00,117.19,117.35,117.17,117.3,21744.0,108.3642,108.5122,108.3457,108.4659,21744.0
2019-09-10 12:55:00,117.29,117.38,117.19,117.34,36757.0,108.4567,108.5399,108.3642,108.5029,36757.0
2019-09-10 13:00:00,117.37,117.37,117.27,117.3,23704.0,108.5307,108.5307,108.4382,108.4659,23704.0
2019-09-10 13:05:00,117.29,117.35,117.02,117.05,25199.0,108.4567,108.5122,108.207,108.2348,25199.0
2019-09-10 13:10:00,117.05,117.08,116.92,116.93,30789.0,108.2348,108.2625,108.1146,108.1238,30789.0
2019-09-10 13:15:00,116.95,116.96,116.83,116.93,48361.0,108.1423,108.1515,108.0313,108.1238,48361.0
2019-09-10 13:20:00,116.92,116.97,116.88,116.95,19732.0,108.1146,108.1608,108.0776,108.1423,19732.0
2019-09-10 13:25:00,116.96,116.96,116.87,116.88,20677.0,108.1515,108.1515,108.0683,108.0776,20677.0
2019-09-10 13:30:00,116.88,116.94,116.85,116.94,25320.0,108.0776,108.1331,108.0498,108.1331,25320.0
2019-09-10 13:35:00,116.95,117.09,116.95,117.09,26086.0,108.1423,108.2718,108.1423,108.2718,26086.0
2019-09-10 13:40:00,117.08,117.16,116.96,116.97,31078.0,108.2625,108.3365,108.1515,108.1608,31078.0
2019-09-10 13:45:00,116.96,117.06,116.96,117.02,43870.0,108.1515,108.244,108.1515,108.207,43870.0
2019-09-10 13:50:00,117.02,117.05,116.96,116.98,21086.0,108.207,108.2348,108.1515,108.17,21086.0
2019-09-10 13:55:00,116.97,117.01,116.89,116.89,22155.0,108.1608,108.1978,108.0868,108.0868,22155.0
2019-09-10 14:00:00,116.88,116.89,116.75,116.76,42827.0,108.0776,108.0868,107.9574,107.9666,42827.0
2019-09-10 14:05:00,116.76,116.78,116.7,116.74,65635.0,107.9666,107.9851,107.9111,107.9481,65635.0
2019-09-10 14:10:00,116.73,116.74,116.58,116.59,21477.0,107.9389,107.9481,107.8002,107.8094,21477.0
2019-09-10 14:15:00,116.58,116.68,116.51,116.66,75064.0,107.8002,107.8926,107.7354,107.8741,75064.0
2019-09-10 14:20:00,116.66,116.71,116.63,116.67,16909.0,107.8741,107.9204,107.8464,107.8834,16909.0
2019-09-10 14:25:00,116.66,116.7,116.58,116.66,32650.0,107.8741,107.9111,107.8002,107.8741,32650.0
2019-09-10 14:30:00,116.64,116.74,116.62,116.74,22556.0,107.8556,107.9481,107.8372,107.9481,22556.0
2019-09-10 14:35:00,116.74,116.9,116.7,116.85,30175.0,107.9481,108.0961,107.9111,108.0498,30175.0
2019-09-10 14:40:00,116.86,116.93,116.8,116.93,32723.0,108.0591,108.1238,108.0036,108.1238,32723.0
2019-09-10 14:45:00,116.93,117.01,116.93,116.96,25792.0,108.1238,108.1978,108.1238,108.1515,25792.0
2019-09-10 14:50:00,116.95,117.1,116.94,117.07,32426.0,108.1423,108.281,108.1331,108.2533,32426.0
2019-09-10 14:55:00,117.07,117.07,116.98,117.04,28491.0,108.2533,108.2533,108.17,108.2255,28491.0
2019-09-10 15:00:00,117.03,117.17,117.03,117.17,47082.0,108.2163,108.3457,108.2163,108.3457,47082.0
2019-09-10 15:05:00,117.15,117.16,117.02,117.03,29586.0,108.3272,108.3365,108.207,108.2163,29586.0
2019-09-10 15:10:00,117.04,117.07,116.96,117.03,50912.0,108.2255,108.2533,108.1515,108.2163,50912.0
2019-09-10 15:15:00,117.03,117.11,117.03,117.11,39391.0,108.2163,108.2902,108.2163,108.2902,39391.0
2019-09-10 15:20:00,117.1,117.12,116.98,117.0,35349.0,108.281,108.2995,108.17,108.1885,35349.0
2019-09-10 15:25:00,117.0,117.09,116.98,117.09,36301.0,108.1885,108.2718,108.17,108.2718,36301.0
2019-09-10 15:30:00,117.09,117.21,117.08,117.17,50138.0,108.2718,108.3827,108.2625,108.3457,50138.0
2019-09-10 15:35:00,117.18,117.2,117.04,117.04,64160.0,108.355,108.3735,108.2255,108.2255,64160.0
2019-09-10 15:40:00,117.04,117.13,117.01,117.09,104549.0,108.2255,108.3087,108.1978,108.2718,104549.0
2019-09-10 15:45:00,117.09,117.21,117.08,117.16,109054.0,108.2718,108.3827,108.2625,108.3365,109054.0
2019-09-10 15:50:00,117.17,117.19,117.01,117.02,245766.0,108.3457,108.3642,108.1978,108.207,245766.0
2019-09-10 15:55:00,117.03,117.33,117.0,117.31,681180.0,108.2163,108.4937,108.1885,108.4752,681180.0
2019-09-11 09:30:00,117.12,117.18,116.75,117.04,46843.0,108.2995,108.355,107.9574,108.2255,46843.0
2019-09-11 09:35:00,117.03,117.86,116.94,117.86,70373.0,108.2163,108.9838,108.1331,108.9838,70373.0
2019-09-11 09:40:00,117.86,117.96,117.57,117.62,49587.0,108.9838,109.0762,108.7156,108.7618,49587.0
2019-09-11 09:45:00,117.65,117.72,117.46,117.53,36394.0,108.7896,108.8543,108.6139,108.6786,36394.0
2019-09-11 09:50:00,117.47,117.5,116.97,117.07,46469.0,108.6231,108.6509,108.1608,108.2533,46469.0
2019-09-11 09:55:00,117.09,117.15,116.95,117.1,28612.0,108.2718,108.3272,108.1423,108.281,28612.0
2019-09-11 10:00:00,117.11,117.24,117.05,117.2,28165.0,108.2902,108.4105,108.2348,108.3735,28165.0
2019-09-11 10:05:00,117.19,117.22,117.07,117.16,25550.0,108.3642,108.392,108.2533,108.3365,25550.0
2019-09-11 10:10:00,117.17,117.43,117.17,117.39,18118.0,108.3457,108.5862,108.3457,108.5492,18118.0
2019-09-11 10:15:00,117.39,117.46,117.33,117.4,21369.0,108.5492,108.6139,108.4937,108.5584,21369.0
2019-09-11 10:20:00,117.39,117.45,117.28,117.4,23923.0,108.5492,108.6046,108.4474,108.5584,23923.0
2019-09-11 10:25:00,117.4,117.58,117.34,117.43,21972.0,108.5584,108.7249,108.5029,108.5862,21972.0
2019-09-11 10:30:00,117.4,117.47,117.26,117.28,40090.0,108.5584,108.6231,108.429,108.4474,40090.0
2019-09-11 10:35:00,117.28,117.39,117.26,117.32,30543.0,108.4474,108.5492,108.429,108.4844,30543.0
2019-09-11 10:40:00,117.31,117.34,117.13,117.26,32328.0,108.4752,108.5029,108.3087,108.429,32328.0
2019-09-11 10:45:00,117.27,117.3,117.1,117.18,43510.0,108.4382,108.4659,108.281,108.355,43510.0
2019-09-11 10:50:00,117.18,117.28,117.18,117.22,11204.0,108.355,108.4474,108.355,108.392,11204.0
2019-09-11 10:55:00,117.2,117.26,117.14,117.26,16895.0,108.3735,108.429,108.318,108.429,16895.0
2019-09-11 11:00:00,117.28,117.28,117.1,117.17,29768.0,108.4474,108.4474,108.281,108.3457,29768.0
2019-09-11 11:05:00,117.16,117.26,117.04,117.05,42143.0,108.3365,108.429,108.2255,108.2348,42143.0
2019-09-11 11:10:00,117.06,117.13,116.96,116.96,25447.0,108.244,108.3087,108.1515,108.1515,25447.0
2019-09-11 11:15:00,116.98,117.08,116.96,117.0,18339.0,108.17,108.2625,108.1515,108.1885,18339.0
2019-09-11 11:20:00,117.0,117.09,116.97,117.09,15876.0,108.1885,108.2718,108.1608,108.2718,15876.0
2019-09-11 11:25:00,117.07,117.09,116.94,116.98,16819.0,108.2533,108.2718,108.1331,108.17,16819.0
2019-09-11 11:30:00,116.99,117.15,116.99,117.04,25136.0,108.1793,108.3272,108.1793,108.2255,25136.0
2019-09-11 11:35:00,117.06,117.13,116.83,116.88,20207.0,108.244,108.3087,108.0313,108.0776,20207.0
2019-09-11 11:40:00,116.88,116.98,116.86,116.91,18758.0,108.0776,108.17,108.0591,108.1053,18758.0
2019-09-11 11:45:00,116.92,116.92,116.76,116.84,45733.0,108.1146,108.1146,107.9666,108.0406,45733.0
2019-09-11 11:50:00,116.85,116.94,116.79,116.94,28712.0,108.0498,108.1331,107.9943,108.1331,28712.0
2019-09-11 11:55:00,116.94,117.02,116.89,117.01,13349.0,108.1331,108.207,108.0868,108.1978,13349.0
2019-09-11 12:00:00,117.01,117.09,116.99,117.06,20346.0,108.1978,108.2718,108.1793,108.244,20346.0
2019-09-11 12:05:00,117.06,117.12,116.93,116.94,29769.0,108.244,108.2995,108.1238,108.1331,29769.0
2019-09-11 12:10:00,116.94,117.05,116.92,117.0,15396.0,108.1331,108.2348,108.1146,108.1885,15396.0
2019-09-11 12:15:00,116.98,117.06,116.96,117.06,12524.0,108.17,108.244,108.1515,108.244,12524.0
2019-09-11 12:20:00,117.05,117.19,117.04,117.18,21502.0,108.2348,108.3642,108.2255,108.355,21502.0
2019-09-11 12:25:00,117.18,117.25,117.18,117.22,13990.0,108.355,108.4197,108.355,108.392,13990.0
2019-09-11 12:30:00,117.22,117.3,117.19,117.3,16312.0,108.392,108.4659,108.3642,108.4659,16312.0
2019-09-11 12:35:00,117.3,117.42,117.29,117.37,19225.0,108.4659,108.5769,108.4567,108.5307,19225.0
2019-09-11 12:40:00,117.37,117.48,117.33,117.45,23224.0,108.5307,108.6324,108.4937,108.6046,23224.0
2019-09-11 12:45:00,117.43,117.47,117.39,117.44,21835.0,108.5862,108.6231,108.5492,108.5954,21835.0
2019-09-11 12:50:00,117.44,117.55,117.44,117.49,18625.0,108.5954,108.6971,108.5954,108.6416,18625.0
2019-09-11 12:55:00,117.51,117.62,117.49,117.62,26488.0,108.6601,108.7618,108.6416,108.7618,26488.0
2019-09-11 13:00:00,117.63,117.77,117.61,117.75,27174.0,108.7711,108.9005,108.7526,108.8821,27174.0
2019-09-11 13:05:00,117.75,117.79,117.67,117.75,25425.0,108.8821,108.919,108.8081,108.8821,25425.0
2019-09-11 13:10:00,117.74,117.86,117.72,117.82,22470.0,108.8728,108.9838,108.8543,108.9468,22470.0
2019-09-11 13:15:00,117.8,117.95,117.78,117.91,20641.0,108.9283,109.067,108.9098,109.03,20641.0
2019-09-11 13:20:00,117.91,117.93,117.77,117.79,12128.0,109.03,109.0485,108.9005,108.919,12128.0
2019-09-11 13:25:00,117.81,117.89,117.81,117.87,15345.0,108.9375,109.0115,108.9375,108.993,15345.0
2019-09-11 13:30:00,117.86,117.93,117.83,117.87,12025.0,108.9838,109.0485,108.956,108.993,12025.0
2019-09-11 13:35:00,117.86,117.91,117.79,117.84,18665.0,108.9838,109.03,108.919,108.9653,18665.0
2019-09-11 13:40:00,117.84,117.88,117.75,117.81,25570.0,108.9653,109.0023,108.8821,108.9375,25570.0
2019-09-11 13:45:00,117.81,117.92,117.75,117.81,52082.0,108.9375,109.0392,108.8821,108.9375,52082.0
2019-09-11 13:50:00,117.83,117.85,117.74,117.75,17817.0,108.956,108.9745,108.8728,108.8821,17817.0
2019-09-11 13:55:00,117.76,117.8,117.7,117.72,13977.0,108.8913,108.9283,108.8358,108.8543,13977.0
2019-09-11 14:00:00,117.72,117.74,117.64,117.64,21145.0,108.8543,108.8728,108.7803,108.7803,21145.0
2019-09-11 14:05:00,117.65,117.86,117.65,117.86,43932.0,108.7896,108.9838,108.7896,108.9838,43932.0
2019-09-11 14:10:00,117.87,117.88,117.78,117.85,27299.0,108.993,109.0023,108.9098,108.9745,27299.0
2019-09-11 14:15:00,117.84,117.89,117.79,117.83,32448.0,108.9653,109.0115,108.919,108.956,32448.0
2019-09-11 14:20:00,117.83,117.87,117.76,117.8,17321.0,108.956,108.993,108.8913,108.9283,17321.0
2019-09-11 14:25:00,117.81,117.87,117.77,117.82,21690.0,108.9375,108.993,108.9005,108.9468,21690.0
2019-09-11 14:30:00,117.82,117.88,117.75,117.76,46126.0,108.9468,109.0023,108.8821,108.8913,46126.0
2019-09-11 14:35:00,117.76,117.77,117.66,117.67,15166.0,108.8913,108.9005,108.7988,108.8081,15166.0
2019-09-11 14:40:00,117.67,117.69,117.62,117.63,12440.0,108.8081,108.8266,108.7618,108.7711,12440.0
2019-09-11 14:45:00,117.63,117.67,117.57,117.67,21013.0,108.7711,108.8081,108.7156,108.8081,21013.0
2019-09-11 14:50:00,117.66,117.69,117.63,117.67,16335.0,108.7988,108.8266,108.7711,108.8081,16335.0
2019-09-11 14:55:00,117.67,117.7,117.65,117.69,18937.0,108.8081,108.8358,108.7896,108.8266,18937.0
2019-09-11 15:00:00,117.69,117.82,117.69,117.79,23391.0,108.8266,108.9468,108.8266,108.919,23391.0
2019-09-11 15:05:00,117.79,117.85,117.77,117.83,14316.0,108.919,108.9745,108.9005,108.956,14316.0
2019-09-11 15:10:00,117.83,117.89,117.82,117.86,22442.0,108.956,109.0115,108.9468,108.9838,22442.0
2019-09-11 15:15:00,117.85,117.86,117.72,117.81,26668.0,108.9745,108.9838,108.8543,108.9375,26668.0
2019-09-11 15:20:00,117.81,117.89,117.81,117.85,24094.0,108.9375,109.0115,108.9375,108.9745,24094.0
2019-09-11 15:25:00,117.85,117.87,117.8,117.8,23489.0,108.9745,108.993,108.9283,108.9283,23489.0
2019-09-11 15:30:00,117.8,117.85,117.74,117.75,30977.0,108.9283,108.9745,108.8728,108.8821,30977.0
2019-09-11 15:35:00,117.75,117.88,117.74,117.82,49844.0,108.8821,109.0023,108.8728,108.9468,49844.0
2019-09-11 15:40:00,117.82,117.86,117.72,117.74,42566.0,108.9468,108.9838,108.8543,108.8728,42566.0
2019-09-11 15:45:00,117.73,117.74,117.65,117.71,71189.0,108.8636,108.8728,108.7896,108.8451,71189.0
2019-09-11 15:50:00,117.72,118.07,117.71,118.04,96261.0,108.8543,109.178,108.8451,109.1502,96261.0
2019-09-11 15:55:00,118.05,118.1,117.89,117.98,157629.0,109.1595,109.2057,109.0115,109.0947,157629.0
2019-09-12 09:30:00,119.0,119.58,118.78,119.4,88940.0,110.0379,110.5742,109.8345,110.4078,88940.0
2019-09-12 09:35:00,119.36,119.44,119.0,119.01,42087.0,110.3708,110.4448,110.0379,110.0472,42087.0
2019-09-12 09:40:00,119.07,119.24,119.02,119.09,63837.0,110.1026,110.2598,110.0564,110.1211,63837.0
2019-09-12 09:45:00,119.12,119.57,119.04,119.37,35614.0,110.1489,110.565,110.0749,110.38,35614.0
2019-09-12 09:50:00,119.34,119.6,119.34,119.52,29853.0,110.3523,110.5927,110.3523,110.5187,29853.0
2019-09-12 09:55:00,119.53,119.8,119.4,119.8,94859.0,110.528,110.7777,110.4078,110.7777,94859.0
2019-09-12 10:00:00,119.79,119.89,119.59,119.86,20233.0,110.7684,110.8609,110.5835,110.8331,20233.0
2019-09-12 10:05:00,119.84,119.89,119.74,119.76,29977.0,110.8146,110.8609,110.7222,110.7407,29977.0
2019-09-12 10:10:00,119.78,120.43,119.76,120.08,64845.0,110.7592,111.3602,110.7407,111.0366,64845.0
2019-09-12 10:15:00,120.13,120.42,120.06,120.06,28761.0,111.0828,111.351,111.0181,111.0181,28761.0
2019-09-12 10:20:00,120.02,120.21,119.94,120.06,70241.0,110.9811,111.1568,110.9071,111.0181,70241.0
2019-09-12 10:25:00,120.04,120.34,120.01,120.3,19577.0,110.9996,111.277,110.9718,111.24,19577.0
2019-09-12 10:30:00,120.31,120.38,120.18,120.25,21146.0,111.2493,111.314,111.129,111.1938,21146.0
2019-09-12 10:35:00,120.25,120.25,119.99,120.04,102634.0,111.1938,111.1938,110.9534,110.9996,102634.0
2019-09-12 10:40:00,120.05,120.14,119.86,119.88,50268.0,111.0088,111.0921,110.8331,110.8516,50268.0
2019-09-12 10:45:00,119.86,119.87,119.63,119.8,35080.0,110.8331,110.8424,110.6205,110.7777,35080.0
2019-09-12 10:50:00,119.83,119.83,118.88,119.2,55490.0,110.8054,110.8054,109.9269,110.2228,55490.0
2019-09-12 10:55:00,119.19,119.34,119.03,119.03,18062.0,110.2136,110.3523,110.0657,110.0657,18062.0
2019-09-12 11:00:00,119.04,119.22,118.89,119.15,96676.0,110.0749,110.2413,109.9362,110.1766,96676.0
2019-09-12 11:05:00,119.13,119.14,118.93,119.06,8947.0,110.1581,110.1674,109.9732,110.0934,8947.0
2019-09-12 11:10:00,119.07,119.24,119.07,119.23,10511.0,110.1026,110.2598,110.1026,110.2506,10511.0
2019-09-12 11:15:00,119.24,119.55,119.24,119.48,22687.0,110.2598,110.5465,110.2598,110.4818,22687.0
2019-09-12 11:20:00,119.54,119.72,119.45,119.61,10797.0,110.5372,110.7037,110.454,110.602,10797.0
2019-09-12 11:25:00,119.63,119.76,119.56,119.72,11204.0,110.6205,110.7407,110.5557,110.7037,11204.0
2019-09-12 11:30:00,119.74,119.77,119.63,119.64,12080.0,110.7222,110.7499,110.6205,110.6297,12080.0
2019-09-12 11:35:00,119.64,119.71,119.62,119.69,7953.0,110.6297,110.6944,110.6112,110.6759,7953.0
2019-09-12 11:40:00,119.69,119.88,119.63,119.86,13368.0,110.6759,110.8516,110.6205,110.8331,13368.0
2019-09-12 11:45:00,119.88,119.9,119.74,119.84,12420.0,110.8516,110.8701,110.7222,110.8146,12420.0
2019-09-12 11:50:00,119.85,119.88,119.76,119.8,15717.0,110.8239,110.8516,110.7407,110.7777,15717.0
2019-09-12 11:55:00,119.78,119.88,119.77,119.86,11765.0,110.7592,110.8516,110.7499,110.8331,11765.0
2019-09-12 12:00:00,119.85,119.88,119.77,119.86,10446.0,110.8239,110.8516,110.7499,110.8331,10446.0
2019-09-12 12:05:00,119.86,119.86,119.58,119.6,38210.0,110.8331,110.8331,110.5742,110.5927,38210.0
2019-09-12 12:10:00,119.61,119.76,119.59,119.74,9902.0,110.602,110.7407,110.5835,110.7222,9902.0
2019-09-12 12:15:00,119.74,119.86,119.7,119.86,11143.0,110.7222,110.8331,110.6852,110.8331,11143.0
2019-09-12 12:20:00,119.87,119.96,119.83,119.84,12085.0,110.8424,110.9256,110.8054,110.8146,12085.0
2019-09-12 12:25:00,119.88,120.01,119.87,119.91,9934.0,110.8516,110.9718,110.8424,110.8794,9934.0
2019-09-12 12:30:00,119.9,119.98,119.9,119.94,12399.0,110.8701,110.9441,110.8701,110.9071,12399.0
2019-09-12 12:35:00,119.94,119.94,119.81,119.83,9697.0,110.9071,110.9071,110.7869,110.8054,9697.0
2019-09-12 12:40:00,119.83,119.89,119.79,119.89,7593.0,110.8054,110.8609,110.7684,110.8609,7593.0
2019-09-12 12:45:00,119.91,119.97,119.87,119.87,12835.0,110.8794,110.9349,110.8424,110.8424,12835.0
2019-09-12 12:50:00,119.86,119.86,119.77,119.85,5876.0,110.8331,110.8331,110.7499,110.8239,5876.0
2019-09-12 12:55:00,119.88,119.94,119.85,119.88,14525.0,110.8516,110.9071,110.8239,110.8516,14525.0
2019-09-12 13:00:00,119.89,120.08,119.89,120.02,11994.0,110.8609,111.0366,110.8609,110.9811,11994.0
2019-09-12 13:05:00,120.02,120.04,119.87,119.93,10843.0,110.9811,110.9996,110.8424,110.8979,10843.0
2019-09-12 13:10:00,119.89,119.91,119.77,119.8,9078.0,110.8609,110.8794,110.7499,110.7777,9078.0
2019-09-12 13:15:00,119.79,119.84,119.71,119.72,25073.0,110.7684,110.8146,110.6944,110.7037,25073.0
2019-09-12 13:20:00,119.72,119.75,119.63,119.71,10577.0,110.7037,110.7314,110.6205,110.6944,10577.0
2019-09-12 13:25:00,119.71,119.73,119.66,119.72,12934.0,110.6944,110.7129,110.6482,110.7037,12934.0
2019-09-12 13:30:00,119.71,119.84,119.71,119.83,6415.0,110.6944,110.8146,110.6944,110.8054,6415.0
2019-09-12 13:35:00,119.84,119.87,119.76,119.77,9928.0,110.8146,110.8424,110.7407,110.7499,9928.0
2019-09-12 13:40:00,119.76,119.79,119.67,119.75,33176.0,110.7407,110.7684,110.6575,110.7314,33176.0
2019-09-12 13:45:00,119.75,119.77,119.68,119.74,8707.0,110.7314,110.7499,110.6667,110.7222,8707.0
2019-09-12 13:50:00,119.75,119.84,119.72,119.73,15666.0,110.7314,110.8146,110.7037,110.7129,15666.0
2019-09-12 13:55:00,119.72,119.74,119.66,119.69,24828.0,110.7037,110.7222,110.6482,110.6759,24828.0
2019-09-12 14:00:00,119.69,119.7,119.51,119.59,23130.0,110.6759,110.6852,110.5095,110.5835,23130.0
2019-09-12 14:05:00,119.58,119.63,119.55,119.57,9859.0,110.5742,110.6205,110.5465,110.565,9859.0
2019-09-12 14:10:00,119.55,119.55,119.48,119.49,15041.0,110.5465,110.5465,110.4818,110.491,15041.0
2019-09-12 14:15:00,119.5,119.55,119.46,119.54,16117.0,110.5003,110.5465,110.4633,110.5372,16117.0
2019-09-12 14:20:00,119.54,119.55,119.48,119.55,18894.0,110.5372,110.5465,110.4818,110.5465,18894.0
2019-09-12 14:25:00,119.55,119.64,119.5,119.58,13980.0,110.5465,110.6297,110.5003,110.5742,13980.0
2019-09-12 14:30:00,119.55,119.67,119.53,119.59,11061.0,110.5465,110.6575,110.528,110.5835,11061.0
2019-09-12 14:35:00,119.61,119.63,119.58,119.62,8462.0,110.602,110.6205,110.5742,110.6112,8462.0
2019-09-12 14:40:00,119.63,119.69,119.6,119.65,13067.0,110.6205,110.6759,110.5927,110.639,13067.0
2019-09-12 14:45:00,119.64,119.65,119.59,119.64,12685.0,110.6297,110.639,110.5835,110.6297,12685.0
2019-09-12 14:50:00,119.66,119.67,119.56,119.57,6945.0,110.6482,110.6575,110.5557,110.565,6945.0
2019-09-12 14:55:00,119.57,119.57,119.5,119.52,16474.0,110.565,110.565,110.5003,110.5187,16474.0
2019-09-12 15:00:00,119.52,119.56,119.47,119.48,15263.0,110.5187,110.5557,110.4725,110.4818,15263.0
2019-09-12 15:05:00,119.48,119.49,119.37,119.39,12940.0,110.4818,110.491,110.38,110.3985,12940.0
2019-09-12 15:10:00,119.39,119.4,119.34,119.37,21276.0,110.3985,110.4078,110.3523,110.38,21276.0
2019-09-12 15:15:00,119.38,119.4,119.32,119.36,18737.0,110.3893,110.4078,110.3338,110.3708,18737.0
2019-09-12 15:20:00,119.35,119.4,119.35,119.39,33588.0,110.3616,110.4078,110.3616,110.3985,33588.0
2019-09-12 15:25:00,119.4,119.44,119.37,119.41,18704.0,110.4078,110.4448,110.38,110.417,18704.0
2019-09-12 15:30:00,119.4,119.53,119.37,119.52,19768.0,110.4078,110.528,110.38,110.5187,19768.0
2019-09-12 15:35:00,119.53,119.58,119.48,119.49,26985.0,110.528,110.5742,110.4818,110.491,26985.0
2019-09-12 15:40:00,119.48,119.48,119.33,119.4,33487.0,110.4818,110.4818,110.3431,110.4078,33487.0
2019-09-12 15:45:00,119.4,119.4,119.31,119.31,48495.0,110.4078,110.4078,110.3246,110.3246,48495.0
2019-09-12 15:50:00,119.3,119.3,119.14,119.18,68297.0,110.3153,110.3153,110.1674,110.2044,68297.0
2019-09-12 15:55:00,119.18,119.18,118.96,119.04,121640.0,110.2044,110.2044,110.0009,110.0749,121640.0
2019-09-13 09:30:00,119.24,119.38,118.43,118.65,57593.0,110.2598,110.3893,109.5108,109.7143,57593.0
2019-09-13 09:35:00,118.64,118.99,118.64,118.87,15711.0,109.705,110.0287,109.705,109.9177,15711.0
2019-09-13 09:40:00,118.95,119.05,118.8,119.01,41424.0,109.9917,110.0841,109.853,110.0472,41424.0
2019-09-13 09:45:00,119.04,119.06,118.68,118.82,19820.0,110.0749,110.0934,109.742,109.8715,19820.0
2019-09-13 09:50:00,118.82,118.83,118.38,118.4,21227.0,109.8715,109.8807,109.4646,109.4831,21227.0
2019-09-13 09:55:00,118.42,118.45,118.3,118.38,28433.0,109.5016,109.5293,109.3906,109.4646,28433.0
2019-09-13 10:00:00,118.37,118.53,118.29,118.29,39643.0,109.4554,109.6033,109.3814,109.3814,39643.0
2019-09-13 10:05:00,118.31,118.74,118.31,118.73,19515.0,109.3999,109.7975,109.3999,109.7882,19515.0
2019-09-13 10:10:00,118.72,118.79,118.51,118.79,43489.0,109.779,109.8437,109.5848,109.8437,43489.0
2019-09-13 10:15:00,118.78,118.99,118.71,118.96,25186.0,109.8345,110.0287,109.7698,110.0009,25186.0
2019-09-13 10:20:00,118.97,119.15,118.93,119.12,21404.0,110.0102,110.1766,109.9732,110.1489,21404.0
2019-09-13 10:25:00,119.12,119.22,119.03,119.1,23766.0,110.1489,110.2413,110.0657,110.1304,23766.0
2019-09-13 10:30:00,119.16,119.17,118.99,119.05,17795.0,110.1859,110.1951,110.0287,110.0841,17795.0
2019-09-13 10:35:00,119.03,119.16,119.01,119.11,38897.0,110.0657,110.1859,110.0472,110.1396,38897.0
2019-09-13 10:40:00,119.13,119.13,118.98,119.01,16650.0,110.1581,110.1581,110.0194,110.0472,16650.0
2019-09-13 10:45:00,119.0,119.07,118.91,118.91,22440.0,110.0379,110.1026,109.9547,109.9547,22440.0
2019-09-13 10:50:00,118.91,119.06,118.85,118.85,24150.0,109.9547,110.0934,109.8992,109.8992,24150.0
2019-09-13 10:55:00,118.88,119.03,118.85,119.03,15892.0,109.9269,110.0657,109.8992,110.0657,15892.0
2019-09-13 11:00:00,119.08,119.11,118.94,118.96,35667.0,110.1119,110.1396,109.9824,110.0009,35667.0
2019-09-13 11:05:00,118.96,119.2,118.96,119.1,19282.0,110.0009,110.2228,110.0009,110.1304,19282.0
2019-09-13 11:10:00,119.12,119.23,119.09,119.17,15913.0,110.1489,110.2506,110.1211,110.1951,15913.0
2019-09-13 11:15:00,119.18,119.19,119.09,119.14,12080.0,110.2044,110.2136,110.1211,110.1674,12080.0
2019-09-13 11:20:00,119.13,119.26,119.07,119.26,11445.0,110.1581,110.2783,110.1026,110.2783,11445.0
2019-09-13 11:25:00,119.28,119.29,119.09,119.16,23641.0,110.2968,110.3061,110.1211,110.1859,23641.0
2019-09-13 11:30:00,119.15,119.18,119.06,119.11,12344.0,110.1766,110.2044,110.0934,110.1396,12344.0
2019-09-13 11:35:00,119.13,119.2,119.09,119.15,15923.0,110.1581,110.2228,110.1211,110.1766,15923.0
2019-09-13 11:40:00,119.2,119.3,119.12,119.26,14061.0,110.2228,110.3153,110.1489,110.2783,14061.0
2019-09-13 11:45:00,119.26,119.36,119.25,119.34,12723.0,110.2783,110.3708,110.2691,110.3523,12723.0
2019-09-13 11:50:00,119.35,119.97,119.19,119.19,22597.0,110.3616,110.9349,110.2136,110.2136,22597.0
2019-09-13 11:55:00,119.19,119.29,119.19,119.23,11462.0,110.2136,110.3061,110.2136,110.2506,11462.0
2019-09-13 12:00:00,119.23,119.28,119.16,119.27,25298.0,110.2506,110.2968,110.1859,110.2876,25298.0
2019-09-13 12:05:00,119.29,119.34,119.27,119.31,13165.0,110.3061,110.3523,110.2876,110.3246,13165.0
2019-09-13 12:10:00,119.31,119.41,119.29,119.37,63596.0,110.3246,110.417,110.3061,110.38,63596.0
2019-09-13 12:15:00,119.38,119.4,119.24,119.39,59664.0,110.3893,110.4078,110.2598,110.3985,59664.0
2019-09-13 12:20:00,119.36,119.36,119.19,119.22,13155.0,110.3708,110.3708,110.2136,110.2413,13155.0
2019-09-13 12:25:00,119.21,119.23,119.04,119.1,34103.0,110.2321,110.2506,110.0749,110.1304,34103.0
2019-09-13 12:30:00,119.08,119.15,119.08,119.15,20746.0,110.1119,110.1766,110.1119,110.1766,20746.0
2019-09-13 12:35:00,119.15,119.23,119.07,119.1,47565.0,110.1766,110.2506,110.1026,110.1304,47565.0
2019-09-13 12:40:00,119.1,119.12,118.99,119.1,28279.0,110.1304,110.1489,110.0287,110.1304,28279.0
2019-09-13 12:45:00,119.1,119.14,118.99,119.03,28175.0,110.1304,110.1674,110.0287,110.0657,28175.0
2019-09-13 12:50:00,119.04,119.2,119.04,119.08,47277.0,110.0749,110.2228,110.0749,110.1119,47277.0
2019-09-13 12:55:00,119.08,119.1,119.03,119.03,53532.0,110.1119,110.1304,110.0657,110.0657,53532.0
2019-09-13 13:00:00,119.04,119.04,118.88,118.98,73934.0,110.0749,110.0749,109.9269,110.0194,73934.0
2019-09-13 13:05:00,118.97,119.07,118.93,119.06,28575.0,110.0102,110.1026,109.9732,110.0934,28575.0
2019-09-13 13:10:00,119.06,119.15,119.06,119.11,14936.0,110.0934,110.1766,110.0934,110.1396,14936.0
2019-09-13 13:15:00,119.11,119.13,119.05,119.11,21053.0,110.1396,110.1581,110.0841,110.1396,21053.0
2019-09-13 13:20:00,119.11,119.12,119.05,119.08,32802.0,110.1396,110.1489,110.0841,110.1119,32802.0
2019-09-13 13:25:00,119.09,119.21,119.08,119.16,27819.0,110.1211,110.2321,110.1119,110.1859,27819.0
2019-09-13 13:30:00,119.16,119.2,119.13,119.16,18267.0,110.1859,110.2228,110.1581,110.1859,18267.0
2019-09-13 13:35:00,119.16,119.18,119.11,119.15,13673.0,110.1859,110.2044,110.1396,110.1766,13673.0
2019-09-13 13:40:00,119.15,119.16,119.07,119.13,13318.0,110.1766,110.1859,110.1026,110.1581,13318.0
2019-09-13 13:45:00,119.15,119.15,118.96,119.09,58631.0,110.1766,110.1766,110.0009,110.1211,58631.0
2019-09-13 13:50:00,119.11,119.17,119.11,119.16,14222.0,110.1396,110.1951,110.1396,110.1859,14222.0
2019-09-13 13:55:00,119.15,119.17,119.07,119.07,16038.0,110.1766,110.1951,110.1026,110.1026,16038.0
2019-09-13 14:00:00,119.09,119.19,119.07,119.15,15306.0,110.1211,110.2136,110.1026,110.1766,15306.0
2019-09-13 14:05:00,119.15,119.19,119.13,119.18,12668.0,110.1766,110.2136,110.1581,110.2044,12668.0
2019-09-13 14:10:00,119.17,119.19,119.06,119.11,19526.0,110.1951,110.2136,110.0934,110.1396,19526.0
2019-09-13 14:15:00,119.09,119.15,119.04,119.15,13017.0,110.1211,110.1766,110.0749,110.1766,13017.0
2019-09-13 14:20:00,119.15,119.19,119.11,119.16,17498.0,110.1766,110.2136,110.1396,110.1859,17498.0
2019-09-13 14:25:00,119.17,119.26,119.15,119.16,38312.0,110.1951,110.2783,110.1766,110.1859,38312.0
2019-09-13 14:30:00,119.17,119.18,119.15,119.15,25195.0,110.1951,110.2044,110.1766,110.1766,25195.0
2019-09-13 14:35:00,119.17,119.18,119.13,119.15,29870.0,110.1951,110.2044,110.1581,110.1766,29870.0
2019-09-13 14:40:00,119.14,119.18,119.09,119.16,53588.0,110.1674,110.2044,110.1211,110.1859,53588.0
2019-09-13 14:45:00,119.15,119.16,119.08,119.08,17017.0,110.1766,110.1859,110.1119,110.1119,17017.0
2019-09-13 14:50:00,119.1,119.19,119.09,119.14,14228.0,110.1304,110.2136,110.1211,110.1674,14228.0
2019-09-13 14:55:00,119.15,119.19,119.13,119.15,21604.0,110.1766,110.2136,110.1581,110.1766,21604.0
2019-09-13 15:00:00,119.16,119.16,119.04,119.06,20818.0,110.1859,110.1859,110.0749,110.0934,20818.0
2019-09-13 15:05:00,119.06,119.08,119.02,119.06,12142.0,110.0934,110.1119,110.0564,110.0934,12142.0
2019-09-13 15:10:00,119.06,119.1,119.04,119.07,15611.0,110.0934,110.1304,110.0749,110.1026,15611.0
2019-09-13 15:15:00,119.05,119.05,118.93,118.93,37773.0,110.0841,110.0841,109.9732,109.9732,37773.0
2019-09-13 15:20:00,118.92,119.03,118.91,119.03,38680.0,109.9639,110.0657,109.9547,110.0657,38680.0
2019-09-13 15:25:00,119.02,119.06,119.0,119.03,20051.0,110.0564,110.0934,110.0379,110.0657,20051.0
2019-09-13 15:30:00,119.03,119.06,119.02,119.06,19318.0,110.0657,110.0934,110.0564,110.0934,19318.0
2019-09-13 15:35:00,119.05,119.13,119.05,119.07,27966.0,110.0841,110.1581,110.0841,110.1026,27966.0
2019-09-13 15:40:00,119.06,119.13,119.03,119.1,33012.0,110.0934,110.1581,110.0657,110.1304,33012.0
2019-09-13 15:45:00,119.09,119.16,119.09,119.15,47800.0,110.1211,110.1859,110.1211,110.1766,47800.0
2019-09-13 15:50:00,119.15,119.24,119.11,119.15,162356.0,110.1766,110.2598,110.1396,110.1766,162356.0
2019-09-13 15:55:00,119.15,119.24,119.1,119.17,120064.0,110.1766,110.2598,110.1304,110.1951,120064.0
2019-09-16 09:30:00,118.14,118.44,117.08,117.51,86296.0,109.2427,109.5201,108.2625,108.6601,86296.0
2019-09-16 09:35:00,117.51,117.62,116.8,116.8,52384.0,108.6601,108.7618,108.0036,108.0036,52384.0
2019-09-16 09:40:00,116.84,117.16,116.8,116.93,48648.0,108.0406,108.3365,108.0036,108.1238,48648.0
2019-09-16 09:45:00,116.93,116.97,116.68,116.69,36790.0,108.1238,108.1608,107.8926,107.9019,36790.0
2019-09-16 09:50:00,116.73,117.23,116.72,117.18,147842.0,107.9389,108.4012,107.9296,108.355,147842.0
2019-09-16 09:55:00,117.21,117.5,117.15,117.42,37901.0,108.3827,108.6509,108.3272,108.5769,37901.0
2019-09-16 10:00:00,117.45,117.47,117.25,117.33,29680.0,108.6046,108.6231,108.4197,108.4937,29680.0
2019-09-16 10:05:00,117.33,117.42,117.22,117.36,25228.0,108.4937,108.5769,108.392,108.5214,25228.0
2019-09-16 10:10:00,117.37,117.4,117.25,117.3,35886.0,108.5307,108.5584,108.4197,108.4659,35886.0
2019-09-16 10:15:00,117.32,117.43,117.12,117.17,42110.0,108.4844,108.5862,108.2995,108.3457,42110.0
2019-09-16 10:20:00,117.16,117.26,117.14,117.24,24106.0,108.3365,108.429,108.318,108.4105,24106.0
2019-09-16 10:25:00,117.23,117.25,117.09,117.1,12889.0,108.4012,108.4197,108.2718,108.281,12889.0
2019-09-16 10:30:00,117.07,117.17,117.04,117.12,13936.0,108.2533,108.3457,108.2255,108.2995,13936.0
2019-09-16 10:35:00,117.13,117.22,117.1,117.21,23695.0,108.3087,108.392,108.281,108.3827,23695.0
2019-09-16 10:40:00,117.19,117.26,117.13,117.22,21949.0,108.3642,108.429,108.3087,108.392,21949.0
2019-09-16 10:45:00,117.23,117.23,117.08,117.08,21876.0,108.4012,108.4012,108.2625,108.2625,21876.0
2019-09-16 10:50:00,117.11,117.26,117.07,117.1,22255.0,108.2902,108.429,108.2533,108.281,22255.0
2019-09-16 10:55:00,117.11,117.31,117.1,117.16,41601.0,108.2902,108.4752,108.281,108.3365,41601.0
2019-09-16 11:00:00,117.17,117.18,117.11,117.13,19129.0,108.3457,108.355,108.2902,108.3087,19129.0
2019-09-16 11:05:00,117.15,117.3,117.11,117.29,14052.0,108.3272,108.4659,108.2902,108.4567,14052.0
2019-09-16 11:10:00,117.3,117.35,117.24,117.24,11132.0,108.4659,108.5122,108.4105,108.4105,11132.0
2019-09-16 11:15:00,117.24,117.31,117.2,117.22,13998.0,108.4105,108.4752,108.3735,108.392,13998.0
2019-09-16 11:20:00,117.23,117.24,117.18,117.21,9734.0,108.4012,108.4105,108.355,108.3827,9734.0
2019-09-16 11:25:00,117.21,117.27,117.15,117.18,39169.0,108.3827,108.4382,108.3272,108.355,39169.0
2019-09-16 11:30:00,117.18,117.26,117.15,117.2,24111.0,108.355,108.429,108.3272,108.3735,24111.0
2019-09-16 11:35:00,117.2,117.25,117.17,117.22,19393.0,108.3735,108.4197,108.3457,108.392,19393.0
2019-09-16 11:40:00,117.22,117.23,117.06,117.12,17633.0,108.392,108.4012,108.244,108.2995,17633.0
2019-09-16 11:45:00,117.13,117.15,117.02,117.02,11105.0,108.3087,108.3272,108.207,108.207,11105.0
2019-09-16 11:50:00,117.01,117.16,116.99,117.16,14289.0,108.1978,108.3365,108.1793,108.3365,14289.0
2019-09-16 11:55:00,117.15,117.15,116.91,116.99,17359.0,108.3272,108.3272,108.1053,108.1793,17359.0
2019-09-16 12:00:00,116.99,117.1,116.99,117.05,8948.0,108.1793,108.281,108.1793,108.2348,8948.0
2019-09-16 12:05:00,117.05,117.05,116.97,117.02,13378.0,108.2348,108.2348,108.1608,108.207,13378.0
2019-09-16 12:10:00,117.03,117.12,117.02,117.09,8971.0,108.2163,108.2995,108.207,108.2718,8971.0
2019-09-16 12:15:00,117.08,117.1,117.03,117.05,8887.0,108.2625,108.281,108.2163,108.2348,8887.0
2019-09-16 12:20:00,117.05,117.1,117.04,117.09,10936.0,108.2348,108.281,108.2255,108.2718,10936.0
2019-09-16 12:25:00,117.09,117.13,117.05,117.06,21439.0,108.2718,108.3087,108.2348,108.244,21439.0
2019-09-16 12:30:00,117.07,117.23,117.07,117.16,15760.0,108.2533,108.4012,108.2533,108.3365,15760.0
2019-09-16 12:35:00,117.18,117.23,117.12,117.23,15941.0,108.355,108.4012,108.2995,108.4012,15941.0
2019-09-16 12:40:00,117.24,117.24,117.09,117.09,11366.0,108.4105,108.4105,108.2718,108.2718,11366.0
2019-09-16 12:45:00,117.1,117.24,117.1,117.22,18646.0,108.281,108.4105,108.281,108.392,18646.0
2019-09-16 12:50:00,117.22,117.26,117.16,117.16,17740.0,108.392,108.429,108.3365,108.3365,17740.0
2019-09-16 12:55:00,117.17,117.24,117.17,117.19,20615.0,108.3457,108.4105,108.3457,108.3642,20615.0
2019-09-16 13:00:00,117.18,117.23,117.18,117.22,20770.0,108.355,108.4012,108.355,108.392,20770.0
2019-09-16 13:05:00,117.24,117.25,117.17,117.2,63733.0,108.4105,108.4197,108.3457,108.3735,63733.0
2019-09-16 13:10:00,117.19,117.19,117.15,117.16,34658.0,108.3642,108.3642,108.3272,108.3365,34658.0
2019-09-16 13:15:00,117.16,117.22,117.12,117.18,77808.0,108.3365,108.392,108.2995,108.355,77808.0
2019-09-16 13:20:00,117.19,117.22,117.17,117.18,33085.0,108.3642,108.392,108.3457,108.355,33085.0
2019-09-16 13:25:00,117.18,117.22,117.17,117.19,18025.0,108.355,108.392,108.3457,108.3642,18025.0
2019-09-16 13:30:00,117.19,117.21,117.11,117.11,21991.0,108.3642,108.3827,108.2902,108.2902,21991.0
2019-09-16 13:35:00,117.13,117.15,117.06,117.13,17292.0,108.3087,108.3272,108.244,108.3087,17292.0
2019-09-16 13:40:00,117.13,117.17,117.1,117.12,11976.0,108.3087,108.3457,108.281,108.2995,11976.0
2019-09-16 13:45:00,117.12,117.14,117.08,117.11,11476.0,108.2995,108.318,108.2625,108.2902,11476.0
2019-09-16 13:50:00,117.11,117.15,117.05,117.13,13060.0,108.2902,108.3272,108.2348,108.3087,13060.0
2019-09-16 13:55:00,117.14,117.16,117.11,117.14,7846.0,108.318,108.3365,108.2902,108.318,7846.0
2019-09-16 14:00:00,117.14,117.22,117.09,117.11,20577.0,108.318,108.392,108.2718,108.2902,20577.0
2019-09-16 14:05:00,117.1,117.12,117.04,117.1,13865.0,108.281,108.2995,108.2255,108.281,13865.0
2019-09-16 14:10:00,117.09,117.17,117.09,117.17,12405.0,108.2718,108.3457,108.2718,108.3457,12405.0
2019-09-16 14:15:00,117.17,117.21,117.16,117.2,11674.0,108.3457,108.3827,108.3365,108.3735,11674.0
2019-09-16 14:20:00,117.21,117.21,117.17,117.17,16176.0,108.3827,108.3827,108.3457,108.3457,16176.0
2019-09-16 14:25:00,117.17,117.2,117.15,117.19,18348.0,108.3457,108.3735,108.3272,108.3642,18348.0
2019-09-16 14:30:00,117.18,117.2,117.14,117.16,23900.0,108.355,108.3735,108.318,108.3365,23900.0
2019-09-16 14:35:00,117.16,117.16,117.13,117.15,10996.0,108.3365,108.3365,108.3087,108.3272,10996.0
2019-09-16 14:40:00,117.16,117.26,117.14,117.17,46525.0,108.3365,108.429,108.318,108.3457,46525.0
2019-09-16 14:45:00,117.18,117.22,117.16,117.2,24664.0,108.355,108.392,108.3365,108.3735,24664.0
2019-09-16 14:50:00,117.21,117.22,117.19,117.2,31164.0,108.3827,108.392,108.3642,108.3735,31164.0
2019-09-16 14:55:00,117.19,117.2,117.17,117.18,11598.0,108.3642,108.3735,108.3457,108.355,11598.0
2019-09-16 15:00:00,117.18,117.21,117.15,117.15,73700.0,108.355,108.3827,108.3272,108.3272,73700.0
2019-09-16 15:05:00,117.14,117.16,117.06,117.16,88571.0,108.318,108.3365,108.244,108.3365,88571.0
2019-09-16 15:10:00,117.16,117.42,117.14,117.37,92147.0,108.3365,108.5769,108.318,108.5307,92147.0
2019-09-16 15:15:00,117.38,117.38,117.26,117.31,52301.0,108.5399,108.5399,108.429,108.4752,52301.0
2019-09-16 15:20:00,117.32,117.36,117.23,117.33,25045.0,108.4844,108.5214,108.4012,108.4937,25045.0
2019-09-16 15:25:00,117.34,117.45,117.33,117.44,32614.0,108.5029,108.6046,108.4937,108.5954,32614.0
2019-09-16 15:30:00,117.42,117.59,117.39,117.57,27337.0,108.5769,108.7341,108.5492,108.7156,27337.0
2019-09-16 15:35:00,117.58,117.65,117.56,117.58,46752.0,108.7249,108.7896,108.7064,108.7249,46752.0
2019-09-16 15:40:00,117.58,117.58,117.49,117.54,66950.0,108.7249,108.7249,108.6416,108.6879,66950.0
2019-09-16 15:45:00,117.55,117.59,117.33,117.33,127611.0,108.6971,108.7341,108.4937,108.4937,127611.0
2019-09-16 15:50:00,117.34,117.57,117.33,117.52,207411.0,108.5029,108.7156,108.4937,108.6694,207411.0
2019-09-16 15:55:00,117.52,117.73,117.49,117.62,153872.0,108.6694,108.8636,108.6416,108.7618,153872.0
2019-09-17 09:30:00,117.9,118.05,117.5,117.95,43163.0,109.0208,109.1595,108.6509,109.067,43163.0
2019-09-17 09:35:00,117.96,118.8,117.91,118.77,43473.0,109.0762,109.853,109.03,109.8252,43473.0
2019-09-17 09:40:00,118.74,119.13,118.74,118.75,59460.0,109.7975,110.1581,109.7975,109.8067,59460.0
2019-09-17 09:45:00,118.75,118.78,118.51,118.68,13899.0,109.8067,109.8345,109.5848,109.742,13899.0
2019-09-17 09:50:00,118.7,118.8,118.48,118.66,32784.0,109.7605,109.853,109.5571,109.7235,32784.0
2019-09-17 09:55:00,118.66,118.73,118.52,118.61,38064.0,109.7235,109.7882,109.5941,109.6773,38064.0
2019-09-17 10:00:00,118.6,118.78,118.56,118.72,40253.0,109.668,109.8345,109.631,109.779,40253.0
2019-09-17 10:05:00,118.7,118.7,118.46,118.49,23850.0,109.7605,109.7605,109.5386,109.5663,23850.0
2019-09-17 10:10:00,118.48,118.65,118.42,118.63,11334.0,109.5571,109.7143,109.5016,109.6958,11334.0
2019-09-17 10:15:00,118.65,118.77,118.48,118.48,15675.0,109.7143,109.8252,109.5571,109.5571,15675.0
2019-09-17 10:20:00,118.48,118.55,118.29,118.32,21825.0,109.5571,109.6218,109.3814,109.4091,21825.0
2019-09-17 10:25:00,118.34,118.34,118.22,118.22,21913.0,109.4276,109.4276,109.3167,109.3167,21913.0
2019-09-17 10:30:00,118.22,118.39,118.21,118.32,14447.0,109.3167,109.4739,109.3074,109.4091,14447.0
2019-09-17 10:35:00,118.33,118.41,118.19,118.41,11166.0,109.4184,109.4923,109.2889,109.4923,11166.0
2019-09-17 10:40:00,118.41,118.58,118.36,118.53,14084.0,109.4923,109.6495,109.4461,109.6033,14084.0
2019-09-17 10:45:00,118.54,118.58,118.45,118.5,10254.0,109.6126,109.6495,109.5293,109.5756,10254.0
2019-09-17 10:50:00,118.52,118.6,118.47,118.5,9579.0,109.5941,109.668,109.5478,109.5756,9579.0
2019-09-17 10:55:00,118.5,118.62,118.49,118.56,7779.0,109.5756,109.6865,109.5663,109.631,7779.0
2019-09-17 11:00:00,118.57,118.68,118.56,118.61,10580.0,109.6403,109.742,109.631,109.6773,10580.0
2019-09-17 11:05:00,118.6,118.63,118.53,118.62,9727.0,109.668,109.6958,109.6033,109.6865,9727.0
2019-09-17 11:10:00,118.65,118.65,118.47,118.54,57027.0,109.7143,109.7143,109.5478,109.6126,57027.0
2019-09-17 11:15:00,118.54,118.58,118.39,118.39,36022.0,109.6126,109.6495,109.4739,109.4739,36022.0
2019-09-17 11:20:00,118.41,118.62,118.35,118.6,32720.0,109.4923,109.6865,109.4369,109.668,32720.0
2019-09-17 11:25:00,118.59,118.64,118.48,118.49,28437.0,109.6588,109.705,109.5571,109.5663,28437.0
2019-09-17 11:30:00,118.48,118.54,118.42,118.49,6387.0,109.5571,109.6126,109.5016,109.5663,6387.0
2019-09-17 11:35:00,118.49,118.64,118.43,118.64,12017.0,109.5663,109.705,109.5108,109.705,12017.0
2019-09-17 11:40:00,118.63,118.63,118.53,118.57,21442.0,109.6958,109.6958,109.6033,109.6403,21442.0
2019-09-17 11:45:00,118.57,118.61,118.48,118.51,12679.0,109.6403,109.6773,109.5571,109.5848,12679.0
2019-09-17 11:50:00,118.5,118.52,118.44,118.5,9724.0,109.5756,109.5941,109.5201,109.5756,9724.0
2019-09-17 11:55:00,118.5,118.54,118.47,118.51,5440.0,109.5756,109.6126,109.5478,109.5848,5440.0
2019-09-17 12:00:00,118.52,118.6,118.51,118.57,5940.0,109.5941,109.668,109.5848,109.6403,5940.0
2019-09-17 12:05:00,118.57,118.58,118.34,118.34,21198.0,109.6403,109.6495,109.4276,109.4276,21198.0
2019-09-17 12:10:00,118.34,118.38,118.18,118.18,13346.0,109.4276,109.4646,109.2797,109.2797,13346.0
2019-09-17 12:15:00,118.19,118.25,118.16,118.17,12172.0,109.2889,109.3444,109.2612,109.2704,12172.0
2019-09-17 12:20:00,118.14,118.18,118.11,118.13,9147.0,109.2427,109.2797,109.2149,109.2334,9147.0
2019-09-17 12:25:00,118.09,118.24,118.08,118.24,10706.0,109.1964,109.3351,109.1872,109.3351,10706.0
2019-09-17 12:30:00,118.24,118.25,118.2,118.23,8949.0,109.3351,109.3444,109.2982,109.3259,8949.0
2019-09-17 12:35:00,118.22,118.25,118.18,118.21,5589.0,109.3167,109.3444,109.2797,109.3074,5589.0
2019-09-17 12:40:00,118.22,118.31,118.19,118.24,14010.0,109.3167,109.3999,109.2889,109.3351,14010.0
2019-09-17 12:45:00,118.25,118.26,118.23,118.25,6573.0,109.3444,109.3536,109.3259,109.3444,6573.0
2019-09-17 12:50:00,118.24,118.3,118.14,118.15,8950.0,109.3351,109.3906,109.2427,109.2519,8950.0
2019-09-17 12:55:00,118.15,118.25,118.11,118.25,8977.0,109.2519,109.3444,109.2149,109.3444,8977.0
2019-09-17 13:00:00,118.26,118.27,118.23,118.25,7799.0,109.3536,109.3629,109.3259,109.3444,7799.0
2019-09-17 13:05:00,118.25,118.31,118.16,118.18,26974.0,109.3444,109.3999,109.2612,109.2797,26974.0
2019-09-17 13:10:00,118.16,118.25,118.16,118.25,9115.0,109.2612,109.3444,109.2612,109.3444,9115.0
2019-09-17 13:15:00,118.24,118.35,118.23,118.29,13623.0,109.3351,109.4369,109.3259,109.3814,13623.0
2019-09-17 13:20:00,118.29,118.3,118.22,118.23,16882.0,109.3814,109.3906,109.3167,109.3259,16882.0
2019-09-17 13:25:00,118.23,118.24,118.15,118.17,8002.0,109.3259,109.3351,109.2519,109.2704,8002.0
2019-09-17 13:30:00,118.19,118.19,118.15,118.18,7057.0,109.2889,109.2889,109.2519,109.2797,7057.0
2019-09-17 13:35:00,118.18,118.2,118.15,118.19,8182.0,109.2797,109.2982,109.2519,109.2889,8182.0
2019-09-17 13:40:00,118.2,118.26,118.19,118.22,11097.0,109.2982,109.3536,109.2889,109.3167,11097.0
2019-09-17 13:45:00,118.23,118.31,118.22,118.27,12060.0,109.3259,109.3999,109.3167,109.3629,12060.0
2019-09-17 13:50:00,118.25,118.31,118.24,118.29,13381.0,109.3444,109.3999,109.3351,109.3814,13381.0
2019-09-17 13:55:00,118.29,118.52,118.28,118.4,16793.0,109.3814,109.5941,109.3721,109.4831,16793.0
2019-09-17 14:00:00,118.41,118.6,118.4,118.57,28865.0,109.4923,109.668,109.4831,109.6403,28865.0
2019-09-17 14:05:00,118.53,118.6,118.46,118.52,21234.0,109.6033,109.668,109.5386,109.5941,21234.0
2019-09-17 14:10:00,118.53,118.56,118.47,118.52,14908.0,109.6033,109.631,109.5478,109.5941,14908.0
2019-09-17 14:15:00,118.52,118.57,118.51,118.57,10843.0,109.5941,109.6403,109.5848,109.6403,10843.0
2019-09-17 14:20:00,118.57,118.58,118.52,118.56,13395.0,109.6403,109.6495,109.5941,109.631,13395.0
2019-09-17 14:25:00,118.57,118.67,118.57,118.64,13518.0,109.6403,109.7328,109.6403,109.705,13518.0
2019-09-17 14:30:00,118.64,118.8,118.64,118.77,161017.0,109.705,109.853,109.705,109.8252,161017.0
2019-09-17 14:35:00,118.77,118.79,118.67,118.69,32873.0,109.8252,109.8437,109.7328,109.7513,32873.0
2019-09-17 14:40:00,118.69,118.83,118.66,118.81,59522.0,109.7513,109.8807,109.7235,109.8622,59522.0
2019-09-17 14:45:00,118.82,118.82,118.75,118.8,17465.0,109.8715,109.8715,109.8067,109.853,17465.0
2019-09-17 14:50:00,118.8,118.87,118.72,118.87,49576.0,109.853,109.9177,109.779,109.9177,49576.0
2019-09-17 14:55:00,118.88,118.97,118.86,118.96,20501.0,109.9269,110.0102,109.9085,110.0009,20501.0
2019-09-17 15:00:00,118.98,119.02,118.8,118.84,34137.0,110.0194,110.0564,109.853,109.89,34137.0
2019-09-17 15:05:00,118.83,118.93,118.83,118.92,19750.0,109.8807,109.9732,109.8807,109.9639,19750.0
2019-09-17 15:10:00,118.92,118.95,118.85,118.91,23746.0,109.9639,109.9917,109.8992,109.9547,23746.0
2019-09-17 15:15:00,118.9,118.91,118.86,118.88,21988.0,109.9454,109.9547,109.9085,109.9269,21988.0
2019-09-17 15:20:00,118.88,118.9,118.86,118.88,18273.0,109.9269,109.9454,109.9085,109.9269,18273.0
2019-09-17 15:25:00,118.89,119.0,118.88,118.97,19584.0,109.9362,110.0379,109.9269,110.0102,19584.0
2019-09-17 15:30:00,118.99,119.09,118.98,119.05,26920.0,110.0287,110.1211,110.0194,110.0841,26920.0
2019-09-17 15:35:00,119.05,119.07,119.0,119.04,33817.0,110.0841,110.1026,110.0379,110.0749,33817.0
2019-09-17 15:40:00,119.04,119.08,119.01,119.08,38284.0,110.0749,110.1119,110.0472,110.1119,38284.0
2019-09-17 15:45:00,119.07,119.11,119.06,119.07,38590.0,110.1026,110.1396,110.0934,110.1026,38590.0
2019-09-17 15:50:00,119.04,119.12,118.97,119.12,58825.0,110.0749,110.1489,110.0102,110.1489,58825.0
2019-09-17 15:55:00,119.12,119.13,118.99,119.03,159258.0,110.1489,110.1581,110.0287,110.0657,159258.0
2019-09-18 09:30:00,118.59,118.62,118.18,118.27,36654.0,109.6588,109.6865,109.2797,109.3629,36654.0
2019-09-18 09:35:00,118.23,118.39,118.19,118.37,7102.0,109.3259,109.4739,109.2889,109.4554,7102.0
2019-09-18 09:40:00,118.35,118.46,118.32,118.32,6754.0,109.4369,109.5386,109.4091,109.4091,6754.0
2019-09-18 09:45:00,118.31,118.37,118.22,118.34,6541.0,109.3999,109.4554,109.3167,109.4276,6541.0
2019-09-18 09:50:00,118.37,118.5,118.28,118.5,7301.0,109.4554,109.5756,109.3721,109.5756,7301.0
2019-09-18 09:55:00,118.49,118.54,118.38,118.4,5255.0,109.5663,109.6126,109.4646,109.4831,5255.0
2019-09-18 10:00:00,118.39,118.39,118.22,118.36,11884.0,109.4739,109.4739,109.3167,109.4461,11884.0
2019-09-18 10:05:00,118.35,118.63,118.35,118.63,5953.0,109.4369,109.6958,109.4369,109.6958,5953.0
2019-09-18 10:10:00,118.66,118.73,118.61,118.65,12392.0,109.7235,109.7882,109.6773,109.7143,12392.0
2019-09-18 10:15:00,118.63,118.76,118.61,118.74,6805.0,109.6958,109.816,109.6773,109.7975,6805.0
2019-09-18 10:20:00,118.73,118.8,118.72,118.75,5208.0,109.7882,109.853,109.779,109.8067,5208.0
2019-09-18 10:25:00,118.74,118.74,118.62,118.67,5742.0,109.7975,109.7975,109.6865,109.7328,5742.0
2019-09-18 10:30:00,118.67,118.71,118.56,118.56,8289.0,109.7328,109.7698,109.631,109.631,8289.0
2019-09-18 10:35:00,118.57,118.61,118.49,118.51,13519.0,109.6403,109.6773,109.5663,109.5848,13519.0
2019-09-18 10:40:00,118.51,118.56,118.49,118.55,5223.0,109.5848,109.631,109.5663,109.6218,5223.0
2019-09-18 10:45:00,118.55,118.56,118.49,118.5,5408.0,109.6218,109.631,109.5663,109.5756,5408.0
2019-09-18 10:50:00,118.48,118.58,118.42,118.43,41277.0,109.5571,109.6495,109.5016,109.5108,41277.0
2019-09-18 10:55:00,118.44,118.55,118.44,118.5,9606.0,109.5201,109.6218,109.5201,109.5756,9606.0
2019-09-18 11:00:00,118.49,118.49,118.36,118.41,8559.0,109.5663,109.5663,109.4461,109.4923,8559.0
2019-09-18 11:05:00,118.42,118.43,118.31,118.35,7518.0,109.5016,109.5108,109.3999,109.4369,7518.0
2019-09-18 11:10:00,118.34,118.4,118.32,118.32,7798.0,109.4276,109.4831,109.4091,109.4091,7798.0
2019-09-18 11:15:00,118.32,118.33,118.23,118.25,12863.0,109.4091,109.4184,109.3259,109.3444,12863.0
2019-09-18 11:20:00,118.23,118.27,118.16,118.2,12965.0,109.3259,109.3629,109.2612,109.2982,12965.0
2019-09-18 11:25:00,118.2,118.2,118.13,118.15,9346.0,109.2982,109.2982,109.2334,109.2519,9346.0
2019-09-18 11:30:00,118.16,118.19,118.11,118.14,12672.0,109.2612,109.2889,109.2149,109.2427,12672.0
2019-09-18 11:35:00,118.14,118.17,118.08,118.12,13451.0,109.2427,109.2704,109.1872,109.2242,13451.0
2019-09-18 11:40:00,118.13,118.14,118.08,118.09,7641.0,109.2334,109.2427,109.1872,109.1964,7641.0
2019-09-18 11:45:00,118.09,118.11,118.06,118.09,8135.0,109.1964,109.2149,109.1687,109.1964,8135.0
2019-09-18 11:50:00,118.08,118.16,118.07,118.11,10300.0,109.1872,109.2612,109.178,109.2149,10300.0
2019-09-18 11:55:00,118.12,118.3,118.12,118.29,5368.0,109.2242,109.3906,109.2242,109.3814,5368.0
2019-09-18 12:00:00,118.29,118.32,118.27,118.27,5737.0,109.3814,109.4091,109.3629,109.3629,5737.0
2019-09-18 12:05:00,118.22,118.32,118.2,118.3,5382.0,109.3167,109.4091,109.2982,109.3906,5382.0
2019-09-18 12:10:00,118.29,118.32,118.25,118.32,9249.0,109.3814,109.4091,109.3444,109.4091,9249.0
2019-09-18 12:15:00,118.31,118.31,118.27,118.27,7193.0,109.3999,109.3999,109.3629,109.3629,7193.0
2019-09-18 12:20:00,118.27,118.3,118.23,118.25,13899.0,109.3629,109.3906,109.3259,109.3444,13899.0
2019-09-18 12:25:00,118.24,118.25,118.21,118.23,5906.0,109.3351,109.3444,109.3074,109.3259,5906.0
2019-09-18 12:30:00,118.24,118.35,118.24,118.35,12261.0,109.3351,109.4369,109.3351,109.4369,12261.0
2019-09-18 12:35:00,118.35,118.38,118.34,118.35,8801.0,109.4369,109.4646,109.4276,109.4369,8801.0
2019-09-18 12:40:00,118.36,118.43,118.32,118.43,8590.0,109.4461,109.5108,109.4091,109.5108,8590.0
2019-09-18 12:45:00,118.45,118.45,118.38,118.39,5377.0,109.5293,109.5293,109.4646,109.4739,5377.0
2019-09-18 12:50:00,118.39,118.43,118.37,118.42,8782.0,109.4739,109.5108,109.4554,109.5016,8782.0
2019-09-18 12:55:00,118.42,118.42,118.33,118.34,6974.0,109.5016,109.5016,109.4184,109.4276,6974.0
2019-09-18 13:00:00,118.35,118.36,118.29,118.35,4425.0,109.4369,109.4461,109.3814,109.4369,4425.0
2019-09-18 13:05:00,118.33,118.37,118.26,118.26,8708.0,109.4184,109.4554,109.3536,109.3536,8708.0
2019-09-18 13:10:00,118.28,118.28,118.2,118.24,7340.0,109.3721,109.3721,109.2982,109.3351,7340.0
2019-09-18 13:15:00,118.23,118.27,118.22,118.26,7275.0,109.3259,109.3629,109.3167,109.3536,7275.0
2019-09-18 13:20:00,118.26,118.26,118.21,118.22,6539.0,109.3536,109.3536,109.3074,109.3167,6539.0
2019-09-18 13:25:00,118.22,118.23,118.17,118.18,6604.0,109.3167,109.3259,109.2704,109.2797,6604.0
2019-09-18 13:30:00,118.18,118.21,118.16,118.21,7635.0,109.2797,109.3074,109.2612,109.3074,7635.0
2019-09-18 13:35:00,118.21,118.23,118.16,118.23,8926.0,109.3074,109.3259,109.2612,109.3259,8926.0
2019-09-18 13:40:00,118.24,118.37,118.23,118.36,11424.0,109.3351,109.4554,109.3259,109.4461,11424.0
2019-09-18 13:45:00,118.36,118.38,118.33,118.33,10394.0,109.4461,109.4646,109.4184,109.4184,10394.0
2019-09-18 13:50:00,118.33,118.43,118.31,118.43,6913.0,109.4184,109.5108,109.3999,109.5108,6913.0
2019-09-18 13:55:00,118.45,118.55,118.42,118.48,12686.0,109.5293,109.6218,109.5016,109.5571,12686.0
2019-09-18 14:00:00,118.42,118.63,118.08,118.31,39532.0,109.5016,109.6958,109.1872,109.3999,39532.0
2019-09-18 14:05:00,118.29,118.55,118.21,118.21,17453.0,109.3814,109.6218,109.3074,109.3074,17453.0
2019-09-18 14:10:00,118.23,118.26,117.66,117.72,32536.0,109.3259,109.3536,108.7988,108.8543,32536.0
2019-09-18 14:15:00,117.7,117.84,117.56,117.72,24113.0,108.8358,108.9653,108.7064,108.8543,24113.0
2019-09-18 14:20:00,117.69,117.76,117.66,117.68,28998.0,108.8266,108.8913,108.7988,108.8173,28998.0
2019-09-18 14:25:00,117.67,117.71,117.6,117.63,12822.0,108.8081,108.8451,108.7433,108.7711,12822.0
2019-09-18 14:30:00,117.64,117.73,117.55,117.73,18058.0,108.7803,108.8636,108.6971,108.8636,18058.0
2019-09-18 14:35:00,117.7,117.74,117.47,117.59,29238.0,108.8358,108.8728,108.6231,108.7341,29238.0
2019-09-18 14:40:00,117.58,117.75,117.57,117.71,21216.0,108.7249,108.8821,108.7156,108.8451,21216.0
2019-09-18 14:45:00,117.72,117.72,117.47,117.6,23578.0,108.8543,108.8543,108.6231,108.7433,23578.0
2019-09-18 14:50:00,117.64,117.76,117.6,117.69,32755.0,108.7803,108.8913,108.7433,108.8266,32755.0
2019-09-18 14:55:00,117.65,117.72,117.49,117.49,24964.0,108.7896,108.8543,108.6416,108.6416,24964.0
2019-09-18 15:00:00,117.5,117.63,117.49,117.62,22112.0,108.6509,108.7711,108.6416,108.7618,22112.0
2019-09-18 15:05:00,117.61,117.88,117.61,117.82,27306.0,108.7526,109.0023,108.7526,108.9468,27306.0
2019-09-18 15:10:00,117.83,118.02,117.83,117.99,12905.0,108.956,109.1317,108.956,109.104,12905.0
2019-09-18 15:15:00,117.98,118.22,117.95,118.22,31448.0,109.0947,109.3167,109.067,109.3167,31448.0
2019-09-18 15:20:00,118.22,118.3,118.2,118.24,18383.0,109.3167,109.3906,109.2982,109.3351,18383.0
2019-09-18 15:25:00,118.25,118.38,118.24,118.32,36481.0,109.3444,109.4646,109.3351,109.4091,36481.0
2019-09-18 15:30:00,118.35,118.6,118.32,118.59,30564.0,109.4369,109.668,109.4091,109.6588,30564.0
2019-09-18 15:35:00,118.59,118.68,118.52,118.6,33494.0,109.6588,109.742,109.5941,109.668,33494.0
2019-09-18 15:40:00,118.59,118.73,118.58,118.72,44251.0,109.6588,109.7882,109.6495,109.779,44251.0
2019-09-18 15:45:00,118.75,118.8,118.64,118.7,31355.0,109.8067,109.853,109.705,109.7605,31355.0
2019-09-18 15:50:00,118.71,118.73,118.56,118.59,39695.0,109.7698,109.7882,109.631,109.6588,39695.0
2019-09-18 15:55:00,118.6,118.72,118.59,118.72,139767.0,109.668,109.779,109.6588,109.779,139767.0
2019-09-19 09:30:00,118.61,118.93,118.55,118.86,47810.0,109.6773,109.9732,109.6218,109.9085,47810.0
2019-09-19 09:35:00,118.83,118.89,118.59,118.72,14332.0,109.8807,109.9362,109.6588,109.779,14332.0
2019-09-19 09:40:00,118.72,118.78,118.58,118.75,13383.0,109.779,109.8345,109.6495,109.8067,13383.0
2019-09-19 09:45:00,118.77,118.78,118.65,118.68,12538.0,109.8252,109.8345,109.7143,109.742,12538.0
2019-09-19 09:50:00,118.63,118.64,118.5,118.58,15961.0,109.6958,109.705,109.5756,109.6495,15961.0
2019-09-19 09:55:00,118.55,118.59,118.5,118.52,12036.0,109.6218,109.6588,109.5756,109.5941,12036.0
2019-09-19 10:00:00,118.56,118.61,118.44,118.45,17363.0,109.631,109.6773,109.5201,109.5293,17363.0
2019-09-19 10:05:00,118.46,118.51,118.38,118.39,9360.0,109.5386,109.5848,109.4646,109.4739,9360.0
2019-09-19 10:10:00,118.42,118.53,118.39,118.52,13173.0,109.5016,109.6033,109.4739,109.5941,13173.0
2019-09-19 10:15:00,118.5,118.85,118.5,118.84,17218.0,109.5756,109.8992,109.5756,109.89,17218.0
2019-09-19 10:20:00,118.85,118.96,118.84,118.93,15188.0,109.8992,110.0009,109.89,109.9732,15188.0
2019-09-19 10:25:00,118.95,118.96,118.87,118.91,13106.0,109.9917,110.0009,109.9177,109.9547,13106.0
2019-09-19 10:30:00,118.92,119.09,118.87,119.06,24134.0,109.9639,110.1211,109.9177,110.0934,24134.0
2019-09-19 10:35:00,119.05,119.12,119.02,119.11,10999.0,110.0841,110.1489,110.0564,110.1396,10999.0
2019-09-19 10:40:00,119.11,119.13,119.06,119.09,9933.0,110.1396,110.1581,110.0934,110.1211,9933.0
2019-09-19 10:45:00,119.06,119.1,119.01,119.07,5788.0,110.0934,110.1304,110.0472,110.1026,5788.0
2019-09-19 10:50:00,119.06,119.14,119.06,119.12,13038.0,110.0934,110.1674,110.0934,110.1489,13038.0
2019-09-19 10:55:00,119.11,119.11,118.96,118.99,9283.0,110.1396,110.1396,110.0009,110.0287,9283.0
2019-09-19 11:00:00,119.01,119.08,118.97,119.08,22763.0,110.0472,110.1119,110.0102,110.1119,22763.0
2019-09-19 11:05:00,119.1,119.21,119.09,119.19,19507.0,110.1304,110.2321,110.1211,110.2136,19507.0
2019-09-19 11:10:00,119.2,119.26,119.18,119.26,14387.0,110.2228,110.2783,110.2044,110.2783,14387.0
2019-09-19 11:15:00,119.27,119.39,119.27,119.39,10184.0,110.2876,110.3985,110.2876,110.3985,10184.0
2019-09-19 11:20:00,119.38,119.45,119.35,119.4,10018.0,110.3893,110.454,110.3616,110.4078,10018.0
2019-09-19 11:25:00,119.39,119.45,119.34,119.42,13765.0,110.3985,110.454,110.3523,110.4263,13765.0
2019-09-19 11:30:00,119.41,119.46,119.39,119.42,9641.0,110.417,110.4633,110.3985,110.4263,9641.0
2019-09-19 11:35:00,119.42,119.52,119.4,119.4,21234.0,110.4263,110.5187,110.4078,110.4078,21234.0
2019-09-19 11:40:00,119.42,119.48,119.37,119.41,11559.0,110.4263,110.4818,110.38,110.417,11559.0
2019-09-19 11:45:00,119.39,119.4,119.31,119.31,11027.0,110.3985,110.4078,110.3246,110.3246,11027.0
2019-09-19 11:50:00,119.29,119.35,119.26,119.34,22475.0,110.3061,110.3616,110.2783,110.3523,22475.0
2019-09-19 11:55:00,119.34,119.38,119.3,119.31,8506.0,110.3523,110.3893,110.3153,110.3246,8506.0
2019-09-19 12:00:00,119.31,119.34,119.22,119.23,8970.0,110.3246,110.3523,110.2413,110.2506,8970.0
2019-09-19 12:05:00,119.24,119.28,119.22,119.26,9986.0,110.2598,110.2968,110.2413,110.2783,9986.0
2019-09-19 12:10:00,119.28,119.29,119.22,119.23,5902.0,110.2968,110.3061,110.2413,110.2506,5902.0
2019-09-19 12:15:00,119.22,119.23,119.14,119.16,7926.0,110.2413,110.2506,110.1674,110.1859,7926.0
2019-09-19 12:20:00,119.16,119.16,119.07,119.09,8080.0,110.1859,110.1859,110.1026,110.1211,8080.0
2019-09-19 12:25:00,119.11,119.13,118.89,118.89,9341.0,110.1396,110.1581,109.9362,109.9362,9341.0
2019-09-19 12:30:00,118.87,118.93,118.87,118.92,5398.0,109.9177,109.9732,109.9177,109.9639,5398.0
2019-09-19 12:35:00,118.91,118.95,118.85,118.94,9173.0,109.9547,109.9917,109.8992,109.9824,9173.0
2019-09-19 12:40:00,118.92,118.98,118.89,118.97,6257.0,109.9639,110.0194,109.9362,110.0102,6257.0
2019-09-19 12:45:00,118.99,119.04,118.95,118.95,5609.0,110.0287,110.0749,109.9917,109.9917,5609.0
2019-09-19 12:50:00,118.97,118.99,118.93,118.95,5643.0,110.0102,110.0287,109.9732,109.9917,5643.0
2019-09-19 12:55:00,118.95,118.99,118.91,118.93,12685.0,109.9917,110.0287,109.9547,109.9732,12685.0
2019-09-19 13:00:00,118.92,119.01,118.91,118.98,9314.0,109.9639,110.0472,109.9547,110.0194,9314.0
2019-09-19 13:05:00,119.0,119.04,118.9,118.91,5880.0,110.0379,110.0749,109.9454,109.9547,5880.0
2019-09-19 13:10:00,118.9,118.93,118.84,118.88,5961.0,109.9454,109.9732,109.89,109.9269,5961.0
2019-09-19 13:15:00,118.89,119.0,118.89,119.0,7258.0,109.9362,110.0379,109.9362,110.0379,7258.0
2019-09-19 13:20:00,118.98,118.98,118.94,118.96,7036.0,110.0194,110.0194,109.9824,110.0009,7036.0
2019-09-19 13:25:00,118.97,119.0,118.88,119.0,17949.0,110.0102,110.0379,109.9269,110.0379,17949.0
2019-09-19 13:30:00,118.98,118.98,118.71,118.84,23599.0,110.0194,110.0194,109.7698,109.89,23599.0
2019-09-19 13:35:00,118.86,118.87,118.75,118.8,14098.0,109.9085,109.9177,109.8067,109.853,14098.0
2019-09-19 13:40:00,118.81,118.82,118.65,118.72,7305.0,109.8622,109.8715,109.7143,109.779,7305.0
2019-09-19 13:45:00,118.72,118.77,118.72,118.75,6441.0,109.779,109.8252,109.779,109.8067,6441.0
2019-09-19 13:50:00,118.74,118.82,118.72,118.78,4795.0,109.7975,109.8715,109.779,109.8345,4795.0
2019-09-19 13:55:00,118.78,118.84,118.72,118.84,6438.0,109.8345,109.89,109.779,109.89,6438.0
2019-09-19 14:00:00,118.82,118.84,118.79,118.81,6661.0,109.8715,109.89,109.8437,109.8622,6661.0
2019-09-19 14:05:00,118.8,118.8,118.76,118.78,8344.0,109.853,109.853,109.816,109.8345,8344.0
2019-09-19 14:10:00,118.77,118.77,118.7,118.71,5959.0,109.8252,109.8252,109.7605,109.7698,5959.0
2019-09-19 14:15:00,118.73,118.73,118.66,118.69,6759.0,109.7882,109.7882,109.7235,109.7513,6759.0
2019-09-19 14:20:00,118.69,118.73,118.63,118.67,7042.0,109.7513,109.7882,109.6958,109.7328,7042.0
2019-09-19 14:25:00,118.66,118.68,118.61,118.61,7538.0,109.7235,109.742,109.6773,109.6773,7538.0
2019-09-19 14:30:00,118.59,118.65,118.56,118.59,19387.0,109.6588,109.7143,109.631,109.6588,19387.0
2019-09-19 14:35:00,118.59,118.6,118.48,118.49,14891.0,109.6588,109.668,109.5571,109.5663,14891.0
2019-09-19 14:40:00,118.48,118.55,118.47,118.51,9921.0,109.5571,109.6218,109.5478,109.5848,9921.0
2019-09-19 14:45:00,118.46,118.46,118.39,118.42,16485.0,109.5386,109.5386,109.4739,109.5016,16485.0
2019-09-19 14:50:00,118.44,118.48,118.39,118.44,9418.0,109.5201,109.5571,109.4739,109.5201,9418.0
2019-09-19 14:55:00,118.43,118.45,118.38,118.39,6338.0,109.5108,109.5293,109.4646,109.4739,6338.0
2019-09-19 15:00:00,118.39,118.43,118.28,118.32,20977.0,109.4739,109.5108,109.3721,109.4091,20977.0
2019-09-19 15:05:00,118.32,118.37,118.28,118.34,11273.0,109.4091,109.4554,109.3721,109.4276,11273.0
2019-09-19 15:10:00,118.34,118.36,118.26,118.31,13265.0,109.4276,109.4461,109.3536,109.3999,13265.0
2019-09-19 15:15:00,118.31,118.32,118.27,118.28,11938.0,109.3999,109.4091,109.3629,109.3721,11938.0
2019-09-19 15:20:00,118.27,118.3,118.26,118.26,11299.0,109.3629,109.3906,109.3536,109.3536,11299.0
2019-09-19 15:25:00,118.26,118.26,118.16,118.18,14751.0,109.3536,109.3536,109.2612,109.2797,14751.0
2019-09-19 15:30:00,118.17,118.18,117.93,117.93,41635.0,109.2704,109.2797,109.0485,109.0485,41635.0
2019-09-19 15:35:00,117.93,118.08,117.91,118.07,49557.0,109.0485,109.1872,109.03,109.178,49557.0
2019-09-19 15:40:00,118.07,118.15,118.01,118.02,24207.0,109.178,109.2519,109.1225,109.1317,24207.0
2019-09-19 15:45:00,118.02,118.02,117.67,117.68,48532.0,109.1317,109.1317,108.8081,108.8173,48532.0
2019-09-19 15:50:00,117.69,117.8,117.6,117.8,86331.0,108.8266,108.9283,108.7433,108.9283,86331.0
2019-09-19 15:55:00,117.81,117.93,117.73,117.78,139785.0,108.9375,109.0485,108.8636,108.9098,139785.0
2019-09-20 09:30:00,117.83,117.83,117.02,117.12,1289234.0,108.956,108.956,108.207,108.2995,1289234.0
2019-09-20 09:35:00,117.11,117.75,117.02,117.66,30714.0,108.2902,108.8821,108.207,108.7988,30714.0
2019-09-20 09:40:00,117.68,118.17,117.68,118.04,24152.0,108.8173,109.2704,108.8173,109.1502,24152.0
2019-09-20 09:45:00,118.05,118.22,117.96,117.96,17802.0,109.1595,109.3167,109.0762,109.0762,17802.0
2019-09-20 09:50:00,117.95,118.06,117.9,117.9,25482.0,109.067,109.1687,109.0208,109.0208,25482.0
2019-09-20 09:55:00,117.91,118.02,117.64,117.64,30224.0,109.03,109.1317,108.7803,108.7803,30224.0
2019-09-20 10:00:00,117.66,117.83,117.6,117.79,24477.0,108.7988,108.956,108.7433,108.919,24477.0
2019-09-20 10:05:00,117.79,117.87,117.67,117.84,29019.0,108.919,108.993,108.8081,108.9653,29019.0
2019-09-20 10:10:00,117.84,117.85,117.65,117.69,29193.0,108.9653,108.9745,108.7896,108.8266,29193.0
2019-09-20 10:15:00,117.73,118.03,117.73,118.03,25446.0,108.8636,109.141,108.8636,109.141,25446.0
2019-09-20 10:20:00,118.03,118.2,118.0,118.16,25820.0,109.141,109.2982,109.1132,109.2612,25820.0
2019-09-20 10:25:00,118.17,118.24,118.02,118.07,24334.0,109.2704,109.3351,109.1317,109.178,24334.0
2019-09-20 10:30:00,118.08,118.16,117.93,117.99,20181.0,109.1872,109.2612,109.0485,109.104,20181.0
2019-09-20 10:35:00,117.96,117.98,117.79,117.81,28505.0,109.0762,109.0947,108.919,108.9375,28505.0
2019-09-20 10:40:00,117.82,117.84,117.75,117.83,15762.0,108.9468,108.9653,108.8821,108.956,15762.0
2019-09-20 10:45:00,117.83,117.92,117.8,117.81,30203.0,108.956,109.0392,108.9283,108.9375,30203.0
2019-09-20 10:50:00,117.78,117.83,117.74,117.83,15020.0,108.9098,108.956,108.8728,108.956,15020.0
2019-09-20 10:55:00,117.82,117.86,117.71,117.82,20479.0,108.9468,108.9838,108.8451,108.9468,20479.0
2019-09-20 11:00:00,117.79,117.84,117.69,117.77,12745.0,108.919,108.9653,108.8266,108.9005,12745.0
2019-09-20 11:05:00,117.75,117.93,117.73,117.92,25531.0,108.8821,109.0485,108.8636,109.0392,25531.0
2019-09-20 11:10:00,117.93,117.95,117.85,117.85,7357.0,109.0485,109.067,108.9745,108.9745,7357.0
2019-09-20 11:15:00,117.87,117.91,117.65,117.65,9186.0,108.993,109.03,108.7896,108.7896,9186.0
2019-09-20 11:20:00,117.66,117.83,117.65,117.83,5671.0,108.7988,108.956,108.7896,108.956,5671.0
2019-09-20 11:25:00,117.81,117.82,117.65,117.68,11391.0,108.9375,108.9468,108.7896,108.8173,11391.0
2019-09-20 11:30:00,117.69,117.77,117.66,117.77,9747.0,108.8266,108.9005,108.7988,108.9005,9747.0
2019-09-20 11:35:00,117.77,117.78,117.59,117.59,8041.0,108.9005,108.9098,108.7341,108.7341,8041.0
2019-09-20 11:40:00,117.61,117.7,117.58,117.67,21781.0,108.7526,108.8358,108.7249,108.8081,21781.0
2019-09-20 11:45:00,117.66,117.75,117.66,117.71,12264.0,108.7988,108.8821,108.7988,108.8451,12264.0
2019-09-20 11:50:00,117.72,117.74,117.68,117.73,5710.0,108.8543,108.8728,108.8173,108.8636,5710.0
2019-09-20 11:55:00,117.73,117.81,117.72,117.72,18298.0,108.8636,108.9375,108.8543,108.8543,18298.0
2019-09-20 12:00:00,117.71,117.76,117.68,117.69,25043.0,108.8451,108.8913,108.8173,108.8266,25043.0
2019-09-20 12:05:00,117.69,117.69,117.62,117.64,22391.0,108.8266,108.8266,108.7618,108.7803,22391.0
2019-09-20 12:10:00,117.65,117.69,117.57,117.65,51354.0,108.7896,108.8266,108.7156,108.7896,51354.0
2019-09-20 12:15:00,117.65,117.67,117.6,117.64,21400.0,108.7896,108.8081,108.7433,108.7803,21400.0
2019-09-20 12:20:00,117.65,117.72,117.59,117.64,19259.0,108.7896,108.8543,108.7341,108.7803,19259.0
2019-09-20 12:25:00,117.66,117.74,117.63,117.72,17099.0,108.7988,108.8728,108.7711,108.8543,17099.0
2019-09-20 12:30:00,117.74,117.79,117.67,117.73,10892.0,108.8728,108.919,108.8081,108.8636,10892.0
2019-09-20 12:35:00,117.72,117.78,117.62,117.64,7892.0,108.8543,108.9098,108.7618,108.7803,7892.0
2019-09-20 12:40:00,117.64,117.68,117.58,117.63,19696.0,108.7803,108.8173,108.7249,108.7711,19696.0
2019-09-20 12:45:00,117.61,117.61,117.51,117.56,5485.0,108.7526,108.7526,108.6601,108.7064,5485.0
2019-09-20 12:50:00,117.55,117.55,117.5,117.51,6729.0,108.6971,108.6971,108.6509,108.6601,6729.0
2019-09-20 12:55:00,117.51,117.55,117.47,117.53,4521.0,108.6601,108.6971,108.6231,108.6786,4521.0
2019-09-20 13:00:00,117.54,117.59,117.52,117.58,5522.0,108.6879,108.7341,108.6694,108.7249,5522.0
2019-09-20 13:05:00,117.56,117.57,117.46,117.46,5300.0,108.7064,108.7156,108.6139,108.6139,5300.0
2019-09-20 13:10:00,117.46,117.5,116.8,116.8,44057.0,108.6139,108.6509,108.0036,108.0036,44057.0
2019-09-20 13:15:00,116.8,116.98,116.37,116.84,26670.0,108.0036,108.17,107.606,108.0406,26670.0
2019-09-20 13:20:00,116.87,116.87,116.65,116.77,11683.0,108.0683,108.0683,107.8649,107.9759,11683.0
2019-09-20 13:25:00,116.79,116.85,116.7,116.83,6621.0,107.9943,108.0498,107.9111,108.0313,6621.0
2019-09-20 13:30:00,116.84,116.85,116.65,116.76,13911.0,108.0406,108.0498,107.8649,107.9666,13911.0
2019-09-20 13:35:00,116.76,116.88,116.76,116.81,8647.0,107.9666,108.0776,107.9666,108.0128,8647.0
2019-09-20 13:40:00,116.78,116.89,116.78,116.81,6541.0,107.9851,108.0868,107.9851,108.0128,6541.0
2019-09-20 13:45:00,116.81,116.83,116.69,116.71,4448.0,108.0128,108.0313,107.9019,107.9204,4448.0
2019-09-20 13:50:00,116.75,116.8,116.65,116.74,12858.0,107.9574,108.0036,107.8649,107.9481,12858.0
2019-09-20 13:55:00,116.76,117.01,116.74,117.0,12979.0,107.9666,108.1978,107.9481,108.1885,12979.0
2019-09-20 14:00:00,117.02,117.3,117.02,117.15,21721.0,108.207,108.4659,108.207,108.3272,21721.0
2019-09-20 14:05:00,117.11,117.2,116.98,117.07,6023.0,108.2902,108.3735,108.17,108.2533,6023.0
2019-09-20 14:10:00,117.11,117.11,117.01,117.02,8538.0,108.2902,108.2902,108.1978,108.207,8538.0
2019-09-20 14:15:00,117.04,117.12,117.01,117.02,6788.0,108.2255,108.2995,108.1978,108.207,6788.0
2019-09-20 14:20:00,117.01,117.16,116.98,117.1,17238.0,108.1978,108.3365,108.17,108.281,17238.0
2019-09-20 14:25:00,117.1,117.14,117.01,117.12,9175.0,108.281,108.318,108.1978,108.2995,9175.0
2019-09-20 14:30:00,117.1,117.16,117.04,117.13,27280.0,108.281,108.3365,108.2255,108.3087,27280.0
2019-09-20 14:35:00,117.11,117.21,117.11,117.13,33577.0,108.2902,108.3827,108.2902,108.3087,33577.0
2019-09-20 14:40:00,117.13,117.2,117.11,117.14,15892.0,108.3087,108.3735,108.2902,108.318,15892.0
2019-09-20 14:45:00,117.14,117.19,117.12,117.16,10870.0,108.318,108.3642,108.2995,108.3365,10870.0
2019-09-20 14:50:00,117.16,117.16,117.04,117.11,11161.0,108.3365,108.3365,108.2255,108.2902,11161.0
2019-09-20 14:55:00,117.13,117.15,117.03,117.11,9467.0,108.3087,108.3272,108.2163,108.2902,9467.0
2019-09-20 15:00:00,117.08,117.1,117.01,117.07,13825.0,108.2625,108.281,108.1978,108.2533,13825.0
2019-09-20 15:05:00,117.07,117.12,117.01,117.01,8127.0,108.2533,108.2995,108.1978,108.1978,8127.0
2019-09-20 15:10:00,117.0,117.05,116.93,117.01,17587.0,108.1885,108.2348,108.1238,108.1978,17587.0
2019-09-20 15:15:00,116.99,117.09,116.97,116.98,16811.0,108.1793,108.2718,108.1608,108.17,16811.0
2019-09-20 15:20:00,116.97,116.98,116.82,116.86,17725.0,108.1608,108.17,108.0221,108.0591,17725.0
2019-09-20 15:25:00,116.86,116.86,116.74,116.8,19310.0,108.0591,108.0591,107.9481,108.0036,19310.0
2019-09-20 15:30:00,116.82,116.84,116.74,116.76,22694.0,108.0221,108.0406,107.9481,107.9666,22694.0
2019-09-20 15:35:00,116.76,116.92,116.76,116.9,53835.0,107.9666,108.1146,107.9666,108.0961,53835.0
2019-09-20 15:40:00,116.9,116.95,116.86,116.86,41712.0,108.0961,108.1423,108.0591,108.0591,41712.0
2019-09-20 15:45:00,116.86,116.89,116.76,116.88,50222.0,108.0591,108.0868,107.9666,108.0776,50222.0
2019-09-20 15:50:00,116.88,117.23,116.88,117.23,91708.0,108.0776,108.4012,108.0776,108.4012,91708.0
2019-09-20 15:55:00,117.22,117.25,116.76,116.76,192365.0,108.392,108.4197,107.9666,107.9666,192365.0
2019-09-23 09:30:00,116.36,116.57,116.1,116.43,48611.0,107.5967,107.7909,107.3563,107.6615,48611.0
2019-09-23 09:35:00,116.5,116.84,116.46,116.74,30179.0,107.7262,108.0406,107.6892,107.9481,30179.0
2019-09-23 09:40:00,116.75,117.11,116.64,116.97,10748.0,107.9574,108.2902,107.8556,108.1608,10748.0
2019-09-23 09:45:00,116.96,117.06,116.82,116.86,14054.0,108.1515,108.244,108.0221,108.0591,14054.0
2019-09-23 09:50:00,116.83,116.99,116.79,116.79,11433.0,108.0313,108.1793,107.9943,107.9943,11433.0
2019-09-23 09:55:00,116.79,116.84,116.67,116.72,13538.0,107.9943,108.0406,107.8834,107.9296,13538.0
2019-09-23 10:00:00,116.72,116.76,116.58,116.7,15307.0,107.9296,107.9666,107.8002,107.9111,15307.0
2019-09-23 10:05:00,116.7,116.7,116.49,116.52,20387.0,107.9111,107.9111,107.7169,107.7447,20387.0
2019-09-23 10:10:00,116.5,116.61,116.44,116.44,11322.0,107.7262,107.8279,107.6707,107.6707,11322.0
2019-09-23 10:15:00,116.43,116.58,116.43,116.52,8178.0,107.6615,107.8002,107.6615,107.7447,8178.0
2019-09-23 10:20:00,116.48,116.56,116.46,116.51,8500.0,107.7077,107.7817,107.6892,107.7354,8500.0
2019-09-23 10:25:00,116.5,116.58,116.42,116.52,10049.0,107.7262,107.8002,107.6522,107.7447,10049.0
2019-09-23 10:30:00,116.53,116.65,116.52,116.52,13074.0,107.7539,107.8649,107.7447,107.7447,13074.0
2019-09-23 10:35:00,116.54,116.69,116.54,116.66,7818.0,107.7632,107.9019,107.7632,107.8741,7818.0
2019-09-23 10:40:00,116.64,116.66,116.5,116.5,9242.0,107.8556,107.8741,107.7262,107.7262,9242.0
2019-09-23 10:45:00,116.51,116.59,116.44,116.59,8551.0,107.7354,107.8094,107.6707,107.8094,8551.0
2019-09-23 10:50:00,116.58,116.69,116.45,116.54,17259.0,107.8002,107.9019,107.68,107.7632,17259.0
2019-09-23 10:55:00,116.54,116.71,116.54,116.71,12090.0,107.7632,107.9204,107.7632,107.9204,12090.0
2019-09-23 11:00:00,116.75,116.98,116.73,116.96,24644.0,107.9574,108.17,107.9389,108.1515,24644.0
2019-09-23 11:05:00,116.92,116.92,116.73,116.75,8417.0,108.1146,108.1146,107.9389,107.9574,8417.0
2019-09-23 11:10:00,116.76,116.76,116.57,116.66,16180.0,107.9666,107.9666,107.7909,107.8741,16180.0
2019-09-23 11:15:00,116.69,116.83,116.66,116.74,7953.0,107.9019,108.0313,107.8741,107.9481,7953.0
2019-09-23 11:20:00,116.76,116.83,116.69,116.82,10631.0,107.9666,108.0313,107.9019,108.0221,10631.0
2019-09-23 11:25:00,116.82,116.95,116.79,116.89,16127.0,108.0221,108.1423,107.9943,108.0868,16127.0
2019-09-23 11:30:00,116.89,117.11,116.89,117.09,28845.0,108.0868,108.2902,108.0868,108.2718,28845.0
2019-09-23 11:35:00,117.08,117.18,117.06,117.06,9696.0,108.2625,108.355,108.244,108.244,9696.0
2019-09-23 11:40:00,117.07,117.21,117.04,117.12,8283.0,108.2533,108.3827,108.2255,108.2995,8283.0
2019-09-23 11:45:00,117.1,117.15,117.06,117.09,7595.0,108.281,108.3272,108.244,108.2718,7595.0
2019-09-23 11:50:00,117.07,117.14,117.01,117.13,20932.0,108.2533,108.318,108.1978,108.3087,20932.0
2019-09-23 11:55:00,117.13,117.22,117.09,117.19,19321.0,108.3087,108.392,108.2718,108.3642,19321.0
2019-09-23 12:00:00,117.18,117.21,117.1,117.16,15675.0,108.355,108.3827,108.281,108.3365,15675.0
2019-09-23 12:05:00,117.17,117.25,117.17,117.25,6821.0,108.3457,108.4197,108.3457,108.4197,6821.0
2019-09-23 12:10:00,117.24,117.24,117.17,117.23,7825.0,108.4105,108.4105,108.3457,108.4012,7825.0
2019-09-23 12:15:00,117.24,117.26,117.17,117.21,6945.0,108.4105,108.429,108.3457,108.3827,6945.0
2019-09-23 12:20:00,117.2,117.23,117.18,117.2,5425.0,108.3735,108.4012,108.355,108.3735,5425.0
2019-09-23 12:25:00,117.2,117.29,117.19,117.2,8382.0,108.3735,108.4567,108.3642,108.3735,8382.0
2019-09-23 12:30:00,117.19,117.24,117.14,117.18,12282.0,108.3642,108.4105,108.318,108.355,12282.0
2019-09-23 12:35:00,117.2,117.24,117.17,117.19,10555.0,108.3735,108.4105,108.3457,108.3642,10555.0
2019-09-23 12:40:00,117.18,117.24,117.17,117.22,6092.0,108.355,108.4105,108.3457,108.392,6092.0
2019-09-23 12:45:00,117.22,117.29,117.21,117.26,7447.0,108.392,108.4567,108.3827,108.429,7447.0
2019-09-23 12:50:00,117.26,117.26,117.12,117.14,9593.0,108.429,108.429,108.2995,108.318,9593.0
2019-09-23 12:55:00,117.15,117.16,117.01,117.09,23517.0,108.3272,108.3365,108.1978,108.2718,23517.0
2019-09-23 13:00:00,117.08,117.14,117.07,117.11,7785.0,108.2625,108.318,108.2533,108.2902,7785.0
2019-09-23 13:05:00,117.09,117.29,117.09,117.25,34980.0,108.2718,108.4567,108.2718,108.4197,34980.0
2019-09-23 13:10:00,117.25,117.32,117.24,117.32,14731.0,108.4197,108.4844,108.4105,108.4844,14731.0
2019-09-23 13:15:00,117.31,117.39,117.3,117.38,26895.0,108.4752,108.5492,108.4659,108.5399,26895.0
2019-09-23 13:20:00,117.38,117.44,117.36,117.44,13385.0,108.5399,108.5954,108.5214,108.5954,13385.0
2019-09-23 13:25:00,117.45,117.57,117.38,117.39,35361.0,108.6046,108.7156,108.5399,108.5492,35361.0
2019-09-23 13:30:00,117.37,117.42,117.33,117.37,11540.0,108.5307,108.5769,108.4937,108.5307,11540.0
2019-09-23 13:35:00,117.34,117.37,117.28,117.3,6712.0,108.5029,108.5307,108.4474,108.4659,6712.0
2019-09-23 13:40:00,117.28,117.32,117.21,117.24,8600.0,108.4474,108.4844,108.3827,108.4105,8600.0
2019-09-23 13:45:00,117.23,117.25,117.18,117.22,5614.0,108.4012,108.4197,108.355,108.392,5614.0
2019-09-23 13:50:00,117.22,117.33,117.21,117.3,7924.0,108.392,108.4937,108.3827,108.4659,7924.0
2019-09-23 13:55:00,117.29,117.37,117.29,117.31,11335.0,108.4567,108.5307,108.4567,108.4752,11335.0
2019-09-23 14:00:00,117.32,117.36,117.28,117.36,8630.0,108.4844,108.5214,108.4474,108.5214,8630.0
2019-09-23 14:05:00,117.36,117.39,117.31,117.34,9129.0,108.5214,108.5492,108.4752,108.5029,9129.0
2019-09-23 14:10:00,117.34,117.36,117.31,117.34,8861.0,108.5029,108.5214,108.4752,108.5029,8861.0
2019-09-23 14:15:00,117.37,117.37,117.27,117.27,13459.0,108.5307,108.5307,108.4382,108.4382,13459.0
2019-09-23 14:20:00,117.26,117.27,117.19,117.23,13932.0,108.429,108.4382,108.3642,108.4012,13932.0
2019-09-23 14:25:00,117.23,117.24,117.16,117.17,9457.0,108.4012,108.4105,108.3365,108.3457,9457.0
2019-09-23 14:30:00,117.17,117.21,117.16,117.18,5142.0,108.3457,108.3827,108.3365,108.355,5142.0
2019-09-23 14:35:00,117.18,117.27,117.13,117.22,23390.0,108.355,108.4382,108.3087,108.392,23390.0
2019-09-23 14:40:00,117.21,117.3,117.19,117.28,24753.0,108.3827,108.4659,108.3642,108.4474,24753.0
2019-09-23 14:45:00,117.26,117.26,117.22,117.23,7004.0,108.429,108.429,108.392,108.4012,7004.0
2019-09-23 14:50:00,117.24,117.26,117.19,117.24,7808.0,108.4105,108.429,108.3642,108.4105,7808.0
2019-09-23 14:55:00,117.23,117.25,117.16,117.18,9488.0,108.4012,108.4197,108.3365,108.355,9488.0
2019-09-23 15:00:00,117.18,118.32,117.18,117.75,681507.0,108.355,109.4091,108.355,108.8821,681507.0
2019-09-23 15:05:00,117.78,118.03,117.59,117.8,150426.0,108.9098,109.141,108.7341,108.9283,150426.0
2019-09-23 15:10:00,117.85,118.35,117.8,118.3,286065.0,108.9745,109.4369,108.9283,109.3906,286065.0
2019-09-23 15:15:00,118.3,118.34,118.08,118.17,58118.0,109.3906,109.4276,109.1872,109.2704,58118.0
2019-09-23 15:20:00,118.17,118.37,118.16,118.33,55363.0,109.2704,109.4554,109.2612,109.4184,55363.0
2019-09-23 15:25:00,118.31,118.43,118.27,118.41,51862.0,109.3999,109.5108,109.3629,109.4923,51862.0
2019-09-23 15:30:00,118.37,118.37,118.13,118.26,48464.0,109.4554,109.4554,109.2334,109.3536,48464.0
2019-09-23 15:35:00,118.26,118.29,118.18,118.22,49969.0,109.3536,109.3814,109.2797,109.3167,49969.0
2019-09-23 15:40:00,118.23,118.24,118.19,118.24,40170.0,109.3259,109.3351,109.2889,109.3351,40170.0
2019-09-23 15:45:00,118.23,118.34,118.22,118.32,47251.0,109.3259,109.4276,109.3167,109.4091,47251.0
2019-09-23 15:50:00,118.31,118.34,118.14,118.14,86391.0,109.3999,109.4276,109.2427,109.2427,86391.0
2019-09-23 15:55:00,118.11,118.27,118.11,118.25,235952.0,109.2149,109.3629,109.2149,109.3444,235952.0
2019-09-24 09:30:00,118.89,118.96,118.71,118.94,87992.0,109.9362,110.0009,109.7698,109.9824,87992.0
2019-09-24 09:35:00,118.93,119.77,118.92,119.56,99436.0,109.9732,110.7499,109.9639,110.5557,99436.0
2019-09-24 09:40:00,119.57,119.72,119.37,119.52,55255.0,110.565,110.7037,110.38,110.5187,55255.0
2019-09-24 09:45:00,119.52,119.77,119.45,119.59,42922.0,110.5187,110.7499,110.454,110.5835,42922.0
2019-09-24 09:50:00,119.61,119.7,119.45,119.59,30958.0,110.602,110.6852,110.454,110.5835,30958.0
2019-09-24 09:55:00,119.59,120.2,119.59,119.76,352350.0,110.5835,111.1475,110.5835,110.7407,352350.0
2019-09-24 10:00:00,119.75,119.86,119.53,119.58,132644.0,110.7314,110.8331,110.528,110.5742,132644.0
2019-09-24 10:05:00,119.55,119.6,119.26,119.5,106982.0,110.5465,110.5927,110.2783,110.5003,106982.0
2019-09-24 10:10:00,119.46,119.82,119.45,119.7,33450.0,110.4633,110.7962,110.454,110.6852,33450.0
2019-09-24 10:15:00,119.67,119.7,119.38,119.66,38151.0,110.6575,110.6852,110.3893,110.6482,38151.0
2019-09-24 10:20:00,119.65,119.7,119.06,119.12,30350.0,110.639,110.6852,110.0934,110.1489,30350.0
2019-09-24 10:25:00,119.1,119.25,119.07,119.19,20437.0,110.1304,110.2691,110.1026,110.2136,20437.0
2019-09-24 10:30:00,119.2,119.39,119.16,119.39,21761.0,110.2228,110.3985,110.1859,110.3985,21761.0
2019-09-24 10:35:00,119.4,119.47,119.3,119.33,25101.0,110.4078,110.4725,110.3153,110.3431,25101.0
2019-09-24 10:40:00,119.35,119.49,119.23,119.37,26667.0,110.3616,110.491,110.2506,110.38,26667.0
2019-09-24 10:45:00,119.35,119.46,119.27,119.39,27163.0,110.3616,110.4633,110.2876,110.3985,27163.0
2019-09-24 10:50:00,119.39,119.43,119.18,119.22,22686.0,110.3985,110.4355,110.2044,110.2413,22686.0
2019-09-24 10:55:00,119.21,119.35,119.18,119.34,16337.0,110.2321,110.3616,110.2044,110.3523,16337.0
2019-09-24 11:00:00,119.35,119.4,119.12,119.12,23701.0,110.3616,110.4078,110.1489,110.1489,23701.0
2019-09-24 11:05:00,119.13,119.28,119.12,119.17,25533.0,110.1581,110.2968,110.1489,110.1951,25533.0
2019-09-24 11:10:00,119.17,119.35,119.14,119.31,19197.0,110.1951,110.3616,110.1674,110.3246,19197.0
2019-09-24 11:15:00,119.31,119.31,119.1,119.19,19823.0,110.3246,110.3246,110.1304,110.2136,19823.0
2019-09-24 11:20:00,119.2,119.29,119.19,119.25,18684.0,110.2228,110.3061,110.2136,110.2691,18684.0
2019-09-24 11:25:00,119.22,119.34,119.2,119.24,19325.0,110.2413,110.3523,110.2228,110.2598,19325.0
2019-09-24 11:30:00,119.23,119.28,119.15,119.17,14313.0,110.2506,110.2968,110.1766,110.1951,14313.0
2019-09-24 11:35:00,119.17,119.17,118.89,118.94,31210.0,110.1951,110.1951,109.9362,109.9824,31210.0
2019-09-24 11:40:00,118.94,119.01,118.75,118.77,37740.0,109.9824,110.0472,109.8067,109.8252,37740.0
2019-09-24 11:45:00,118.77,118.97,118.76,118.94,15725.0,109.8252,110.0102,109.816,109.9824,15725.0
2019-09-24 11:50:00,118.94,118.94,118.76,118.77,13077.0,109.9824,109.9824,109.816,109.8252,13077.0
2019-09-24 11:55:00,118.76,118.9,118.73,118.78,15298.0,109.816,109.9454,109.7882,109.8345,15298.0
2019-09-24 12:00:00,118.77,118.93,118.74,118.85,9211.0,109.8252,109.9732,109.7975,109.8992,9211.0
2019-09-24 12:05:00,118.87,118.98,118.86,118.97,24330.0,109.9177,110.0194,109.9085,110.0102,24330.0
2019-09-24 12:10:00,118.98,118.98,118.81,118.81,8425.0,110.0194,110.0194,109.8622,109.8622,8425.0
2019-09-24 12:15:00,118.82,118.84,118.64,118.64,16569.0,109.8715,109.89,109.705,109.705,16569.0
2019-09-24 12:20:00,118.61,118.66,118.14,118.31,27637.0,109.6773,109.7235,109.2427,109.3999,27637.0
2019-09-24 12:25:00,118.3,118.39,118.11,118.25,108407.0,109.3906,109.4739,109.2149,109.3444,108407.0
2019-09-24 12:30:00,118.26,118.44,118.2,118.38,84899.0,109.3536,109.5201,109.2982,109.4646,84899.0
2019-09-24 12:35:00,118.37,118.38,118.0,118.08,24977.0,109.4554,109.4646,109.1132,109.1872,24977.0
2019-09-24 12:40:00,118.03,118.06,117.81,117.84,15137.0,109.141,109.1687,108.9375,108.9653,15137.0
2019-09-24 12:45:00,117.8,118.01,117.73,117.99,104374.0,108.9283,109.1225,108.8636,109.104,104374.0
2019-09-24 12:50:00,117.98,118.01,117.74,117.76,25445.0,109.0947,109.1225,108.8728,108.8913,25445.0
2019-09-24 12:55:00,117.77,117.91,117.76,117.88,16447.0,108.9005,109.03,108.8913,109.0023,16447.0
2019-09-24 13:00:00,117.88,118.0,117.86,117.92,16601.0,109.0023,109.1132,108.9838,109.0392,16601.0
2019-09-24 13:05:00,117.89,117.97,117.85,117.91,68508.0,109.0115,109.0855,108.9745,109.03,68508.0
2019-09-24 13:10:00,117.91,117.92,117.66,117.69,32421.0,109.03,109.0392,108.7988,108.8266,32421.0
2019-09-24 13:15:00,117.68,117.71,117.59,117.63,19308.0,108.8173,108.8451,108.7341,108.7711,19308.0
2019-09-24 13:20:00,117.62,117.62,117.52,117.54,11159.0,108.7618,108.7618,108.6694,108.6879,11159.0
2019-09-24 13:25:00,117.54,117.69,117.53,117.54,10998.0,108.6879,108.8266,108.6786,108.6879,10998.0
2019-09-24 13:30:00,117.55,117.82,117.54,117.74,17244.0,108.6971,108.9468,108.6879,108.8728,17244.0
2019-09-24 13:35:00,117.74,117.84,117.71,117.79,13291.0,108.8728,108.9653,108.8451,108.919,13291.0
2019-09-24 13:40:00,117.82,117.88,117.77,117.87,65757.0,108.9468,109.0023,108.9005,108.993,65757.0
2019-09-24 13:45:00,117.89,118.04,117.87,117.95,132916.0,109.0115,109.1502,108.993,109.067,132916.0
2019-09-24 13:50:00,117.95,118.2,117.92,118.06,67056.0,109.067,109.2982,109.0392,109.1687,67056.0
2019-09-24 13:55:00,118.06,118.16,117.98,118.13,30685.0,109.1687,109.2612,109.0947,109.2334,30685.0
2019-09-24 14:00:00,118.15,118.15,118.04,118.14,101136.0,109.2519,109.2519,109.1502,109.2427,101136.0
2019-09-24 14:05:00,118.15,118.15,117.91,117.92,105318.0,109.2519,109.2519,109.03,109.0392,105318.0
2019-09-24 14:10:00,117.92,118.91,117.86,118.62,46089.0,109.0392,109.9547,108.9838,109.6865,46089.0
2019-09-24 14:15:00,118.67,118.75,118.38,118.7,25177.0,109.7328,109.8067,109.4646,109.7605,25177.0
2019-09-24 14:20:00,118.71,118.83,118.54,118.54,103672.0,109.7698,109.8807,109.6126,109.6126,103672.0
2019-09-24 14:25:00,118.56,118.75,118.56,118.67,17762.0,109.631,109.8067,109.631,109.7328,17762.0
2019-09-24 14:30:00,118.68,118.74,118.63,118.67,20213.0,109.742,109.7975,109.6958,109.7328,20213.0
2019-09-24 14:35:00,118.69,118.86,118.43,118.62,174333.0,109.7513,109.9085,109.5108,109.6865,174333.0
2019-09-24 14:40:00,118.61,118.67,118.47,118.6,98915.0,109.6773,109.7328,109.5478,109.668,98915.0
2019-09-24 14:45:00,118.61,118.71,118.45,118.67,59306.0,109.6773,109.7698,109.5293,109.7328,59306.0
2019-09-24 14:50:00,118.65,118.71,118.54,118.66,47438.0,109.7143,109.7698,109.6126,109.7235,47438.0
2019-09-24 14:55:00,118.64,118.68,118.59,118.66,43007.0,109.705,109.742,109.6588,109.7235,43007.0
2019-09-24 15:00:00,118.64,118.66,118.59,118.62,91534.0,109.705,109.7235,109.6588,109.6865,91534.0
2019-09-24 15:05:00,118.64,118.68,118.57,118.6,34018.0,109.705,109.742,109.6403,109.668,34018.0
2019-09-24 15:10:00,118.6,118.73,118.6,118.69,66829.0,109.668,109.7882,109.668,109.7513,66829.0
2019-09-24 15:15:00,118.68,118.74,118.6,118.66,30736.0,109.742,109.7975,109.668,109.7235,30736.0
2019-09-24 15:20:00,118.66,118.67,118.23,118.26,67044.0,109.7235,109.7328,109.3259,109.3536,67044.0
2019-09-24 15:25:00,118.25,118.31,118.13,118.15,39228.0,109.3444,109.3999,109.2334,109.2519,39228.0
2019-09-24 15:30:00,118.14,118.14,117.96,118.02,28898.0,109.2427,109.2427,109.0762,109.1317,28898.0
2019-09-24 15:35:00,118.02,118.03,117.78,117.84,47683.0,109.1317,109.141,108.9098,108.9653,47683.0
2019-09-24 15:40:00,117.83,117.94,117.8,117.85,34272.0,108.956,109.0577,108.9283,108.9745,34272.0
2019-09-24 15:45:00,117.85,118.17,117.85,118.14,44786.0,108.9745,109.2704,108.9745,109.2427,44786.0
2019-09-24 15:50:00,118.12,118.13,117.89,118.09,78953.0,109.2242,109.2334,109.0115,109.1964,78953.0
2019-09-24 15:55:00,118.1,118.24,117.96,118.24,156456.0,109.2057,109.3351,109.0762,109.3351,156456.0
2019-09-25 09:30:00,117.86,118.25,117.86,117.99,38689.0,108.9838,109.3444,108.9838,109.104,38689.0
2019-09-25 09:35:00,117.99,118.2,117.77,117.94,13683.0,109.104,109.2982,108.9005,109.0577,13683.0
2019-09-25 09:40:00,117.99,118.31,117.99,118.16,19243.0,109.104,109.3999,109.104,109.2612,19243.0
2019-09-25 09:45:00,118.17,118.18,117.7,117.8,12199.0,109.2704,109.2797,108.8358,108.9283,12199.0
2019-09-25 09:50:00,117.77,117.79,117.52,117.62,18129.0,108.9005,108.919,108.6694,108.7618,18129.0
2019-09-25 09:55:00,117.58,117.65,117.42,117.43,15572.0,108.7249,108.7896,108.5769,108.5862,15572.0
2019-09-25 10:00:00,117.44,117.45,117.06,117.35,32057.0,108.5954,108.6046,108.244,108.5122,32057.0
2019-09-25 10:05:00,117.29,117.77,117.21,117.7,31651.0,108.4567,108.9005,108.3827,108.8358,31651.0
2019-09-25 10:10:00,117.68,117.76,117.47,117.48,24640.0,108.8173,108.8913,108.6231,108.6324,24640.0
2019-09-25 10:15:00,117.42,117.56,117.37,117.41,58987.0,108.5769,108.7064,108.5307,108.5677,58987.0
2019-09-25 10:20:00,117.4,117.7,117.4,117.45,22013.0,108.5584,108.8358,108.5584,108.6046,22013.0
2019-09-25 10:25:00,117.45,117.7,117.45,117.67,15187.0,108.6046,108.8358,108.6046,108.8081,15187.0
2019-09-25 10:30:00,117.67,117.94,117.62,117.85,14683.0,108.8081,109.0577,108.7618,108.9745,14683.0
2019-09-25 10:35:00,117.87,117.97,117.77,117.95,19133.0,108.993,109.0855,108.9005,109.067,19133.0
2019-09-25 10:40:00,117.93,118.04,117.77,117.86,48430.0,109.0485,109.1502,108.9005,108.9838,48430.0
2019-09-25 10:45:00,117.85,117.88,117.68,117.88,17058.0,108.9745,109.0023,108.8173,109.0023,17058.0
2019-09-25 10:50:00,117.87,118.41,117.71,118.31,40651.0,108.993,109.4923,108.8451,109.3999,40651.0
2019-09-25 10:55:00,118.31,118.31,118.15,118.19,25985.0,109.3999,109.3999,109.2519,109.2889,25985.0
2019-09-25 11:00:00,118.2,118.36,118.19,118.19,17407.0,109.2982,109.4461,109.2889,109.2889,17407.0
2019-09-25 11:05:00,118.22,118.27,118.11,118.26,16776.0,109.3167,109.3629,109.2149,109.3536,16776.0
2019-09-25 11:10:00,118.24,118.28,118.16,118.17,12915.0,109.3351,109.3721,109.2612,109.2704,12915.0
2019-09-25 11:15:00,118.19,118.34,118.19,118.29,13393.0,109.2889,109.4276,109.2889,109.3814,13393.0
2019-09-25 11:20:00,118.31,118.39,118.29,118.36,11925.0,109.3999,109.4739,109.3814,109.4461,11925.0
2019-09-25 11:25:00,118.36,118.44,118.33,118.36,17615.0,109.4461,109.5201,109.4184,109.4461,17615.0
2019-09-25 11:30:00,118.36,118.43,118.3,118.42,15938.0,109.4461,109.5108,109.3906,109.5016,15938.0
2019-09-25 11:35:00,118.42,118.47,118.33,118.47,14916.0,109.5016,109.5478,109.4184,109.5478,14916.0
2019-09-25 11:40:00,118.49,118.55,118.47,118.52,14280.0,109.5663,109.6218,109.5478,109.5941,14280.0
2019-09-25 11:45:00,118.5,118.54,118.45,118.47,19951.0,109.5756,109.6126,109.5293,109.5478,19951.0
2019-09-25 11:50:00,118.46,118.65,118.44,118.65,41481.0,109.5386,109.7143,109.5201,109.7143,41481.0
2019-09-25 11:55:00,118.66,118.76,118.65,118.67,34513.0,109.7235,109.816,109.7143,109.7328,34513.0
2019-09-25 12:00:00,118.7,118.91,118.67,118.91,11095.0,109.7605,109.9547,109.7328,109.9547,11095.0
2019-09-25 12:05:00,118.92,119.12,118.85,119.08,20405.0,109.9639,110.1489,109.8992,110.1119,20405.0
2019-09-25 12:10:00,119.05,119.05,118.88,118.94,11483.0,110.0841,110.0841,109.9269,109.9824,11483.0
2019-09-25 12:15:00,118.91,118.93,118.69,118.72,11448.0,109.9547,109.9732,109.7513,109.779,11448.0
2019-09-25 12:20:00,118.77,118.87,118.69,118.87,16236.0,109.8252,109.9177,109.7513,109.9177,16236.0
2019-09-25 12:25:00,118.87,118.91,118.76,118.84,27553.0,109.9177,109.9547,109.816,109.89,27553.0
2019-09-25 12:30:00,118.86,118.95,118.85,118.88,13938.0,109.9085,109.9917,109.8992,109.9269,13938.0
2019-09-25 12:35:00,118.89,118.91,118.86,118.89,6060.0,109.9362,109.9547,109.9085,109.9362,6060.0
2019-09-25 12:40:00,118.91,118.92,118.82,118.85,6535.0,109.9547,109.9639,109.8715,109.8992,6535.0
2019-09-25 12:45:00,118.85,118.86,118.78,118.83,7031.0,109.8992,109.9085,109.8345,109.8807,7031.0
2019-09-25 12:50:00,118.8,118.82,118.75,118.82,13497.0,109.853,109.8715,109.8067,109.8715,13497.0
2019-09-25 12:55:00,118.81,118.92,118.72,118.78,13801.0,109.8622,109.9639,109.779,109.8345,13801.0
2019-09-25 13:00:00,118.75,118.86,118.75,118.84,7774.0,109.8067,109.9085,109.8067,109.89,7774.0
2019-09-25 13:05:00,118.83,118.92,118.82,118.91,6413.0,109.8807,109.9639,109.8715,109.9547,6413.0
2019-09-25 13:10:00,118.9,118.94,118.88,118.91,6023.0,109.9454,109.9824,109.9269,109.9547,6023.0
2019-09-25 13:15:00,118.89,118.91,118.84,118.85,9414.0,109.9362,109.9547,109.89,109.8992,9414.0
2019-09-25 13:20:00,118.84,118.9,118.83,118.89,8241.0,109.89,109.9454,109.8807,109.9362,8241.0
2019-09-25 13:25:00,118.89,118.9,118.85,118.88,7309.0,109.9362,109.9454,109.8992,109.9269,7309.0
2019-09-25 13:30:00,118.89,118.93,118.82,118.88,13980.0,109.9362,109.9732,109.8715,109.9269,13980.0
2019-09-25 13:35:00,118.88,119.03,118.88,118.98,13682.0,109.9269,110.0657,109.9269,110.0194,13682.0
2019-09-25 13:40:00,118.97,119.0,118.95,118.97,6303.0,110.0102,110.0379,109.9917,110.0102,6303.0
2019-09-25 13:45:00,118.96,119.02,118.9,118.97,8783.0,110.0009,110.0564,109.9454,110.0102,8783.0
2019-09-25 13:50:00,118.97,119.05,118.94,119.03,11090.0,110.0102,110.0841,109.9824,110.0657,11090.0
2019-09-25 13:55:00,119.03,119.04,118.96,118.97,19001.0,110.0657,110.0749,110.0009,110.0102,19001.0
2019-09-25 14:00:00,118.96,119.09,118.96,119.01,17905.0,110.0009,110.1211,110.0009,110.0472,17905.0
2019-09-25 14:05:00,119.01,119.13,119.01,119.13,15030.0,110.0472,110.1581,110.0472,110.1581,15030.0
2019-09-25 14:10:00,119.13,119.21,119.12,119.18,14567.0,110.1581,110.2321,110.1489,110.2044,14567.0
2019-09-25 14:15:00,119.17,119.19,119.09,119.18,12587.0,110.1951,110.2136,110.1211,110.2044,12587.0
2019-09-25 14:20:00,119.16,119.23,119.16,119.18,14352.0,110.1859,110.2506,110.1859,110.2044,14352.0
2019-09-25 14:25:00,119.18,119.25,119.14,119.2,16868.0,110.2044,110.2691,110.1674,110.2228,16868.0
2019-09-25 14:30:00,119.2,119.23,119.11,119.12,11486.0,110.2228,110.2506,110.1396,110.1489,11486.0
2019-09-25 14:35:00,119.12,119.22,119.11,119.22,11835.0,110.1489,110.2413,110.1396,110.2413,11835.0
2019-09-25 14:40:00,119.22,119.37,119.21,119.36,14128.0,110.2413,110.38,110.2321,110.3708,14128.0
2019-09-25 14:45:00,119.35,119.37,119.3,119.35,14784.0,110.3616,110.38,110.3153,110.3616,14784.0
2019-09-25 14:50:00,119.35,119.37,119.27,119.33,12143.0,110.3616,110.38,110.2876,110.3431,12143.0
2019-09-25 14:55:00,119.31,119.34,119.25,119.3,11039.0,110.3246,110.3523,110.2691,110.3153,11039.0
2019-09-25 15:00:00,119.29,119.3,119.23,119.27,21314.0,110.3061,110.3153,110.2506,110.2876,21314.0
2019-09-25 15:05:00,119.28,119.37,119.26,119.35,15979.0,110.2968,110.38,110.2783,110.3616,15979.0
2019-09-25 15:10:00,119.37,119.41,119.33,119.36,19653.0,110.38,110.417,110.3431,110.3708,19653.0
2019-09-25 15:15:00,119.36,119.44,119.32,119.37,20519.0,110.3708,110.4448,110.3338,110.38,20519.0
2019-09-25 15:20:00,119.38,119.39,119.33,119.35,24559.0,110.3893,110.3985,110.3431,110.3616,24559.0
2019-09-25 15:25:00,119.36,119.36,119.25,119.27,20683.0,110.3708,110.3708,110.2691,110.2876,20683.0
2019-09-25 15:30:00,119.27,119.29,119.19,119.23,33312.0,110.2876,110.3061,110.2136,110.2506,33312.0
2019-09-25 15:35:00,119.24,119.29,119.19,119.28,40005.0,110.2598,110.3061,110.2136,110.2968,40005.0
2019-09-25 15:40:00,119.28,119.28,119.17,119.22,38032.0,110.2968,110.2968,110.1951,110.2413,38032.0
2019-09-25 15:45:00,119.23,119.25,119.14,119.2,38781.0,110.2506,110.2691,110.1674,110.2228,38781.0
2019-09-25 15:50:00,119.2,119.35,119.2,119.24,62740.0,110.2228,110.3616,110.2228,110.2598,62740.0
2019-09-25 15:55:00,119.23,119.23,119.1,119.12,133026.0,110.2506,110.2506,110.1304,110.1489,133026.0
2019-09-26 09:30:00,119.31,119.53,119.12,119.31,38804.0,110.3246,110.528,110.1489,110.3246,38804.0
2019-09-26 09:35:00,119.32,119.45,119.21,119.3,29336.0,110.3338,110.454,110.2321,110.3153,29336.0
2019-09-26 09:40:00,119.3,119.42,119.2,119.26,39963.0,110.3153,110.4263,110.2228,110.2783,39963.0
2019-09-26 09:45:00,119.33,119.49,119.3,119.47,18389.0,110.3431,110.491,110.3153,110.4725,18389.0
2019-09-26 09:50:00,119.46,119.68,119.34,119.53,64209.0,110.4633,110.6667,110.3523,110.528,64209.0
2019-09-26 09:55:00,119.46,119.6,119.33,119.6,14727.0,110.4633,110.5927,110.3431,110.5927,14727.0
2019-09-26 10:00:00,119.57,119.74,119.47,119.68,26980.0,110.565,110.7222,110.4725,110.6667,26980.0
2019-09-26 10:05:00,119.67,119.74,119.49,119.52,36599.0,110.6575,110.7222,110.491,110.5187,36599.0
2019-09-26 10:10:00,119.52,119.55,119.36,119.47,14729.0,110.5187,110.5465,110.3708,110.4725,14729.0
2019-09-26 10:15:00,119.46,119.52,119.35,119.44,29445.0,110.4633,110.5187,110.3616,110.4448,29445.0
2019-09-26 10:20:00,119.41,119.74,119.41,119.63,32865.0,110.417,110.7222,110.417,110.6205,32865.0
2019-09-26 10:25:00,119.63,119.79,119.55,119.66,86352.0,110.6205,110.7684,110.5465,110.6482,86352.0
2019-09-26 10:30:00,119.66,119.68,119.5,119.55,27465.0,110.6482,110.6667,110.5003,110.5465,27465.0
2019-09-26 10:35:00,119.56,119.72,119.49,119.72,28735.0,110.5557,110.7037,110.491,110.7037,28735.0
2019-09-26 10:40:00,119.74,119.81,119.66,119.79,14890.0,110.7222,110.7869,110.6482,110.7684,14890.0
2019-09-26 10:45:00,119.78,119.95,119.75,119.93,22454.0,110.7592,110.9164,110.7314,110.8979,22454.0
2019-09-26 10:50:00,119.92,120.01,119.9,120.0,27254.0,110.8886,110.9718,110.8701,110.9626,27254.0
2019-09-26 10:55:00,119.99,120.03,119.77,119.87,45488.0,110.9534,110.9903,110.7499,110.8424,45488.0
2019-09-26 11:00:00,119.87,119.88,119.62,119.79,55033.0,110.8424,110.8516,110.6112,110.7684,55033.0
2019-09-26 11:05:00,119.81,119.87,119.68,119.72,48583.0,110.7869,110.8424,110.6667,110.7037,48583.0
2019-09-26 11:10:00,119.71,119.76,119.65,119.75,22289.0,110.6944,110.7407,110.639,110.7314,22289.0
2019-09-26 11:15:00,119.74,119.75,119.53,119.65,33665.0,110.7222,110.7314,110.528,110.639,33665.0
2019-09-26 11:20:00,119.64,119.67,119.52,119.63,250109.0,110.6297,110.6575,110.5187,110.6205,250109.0
2019-09-26 11:25:00,119.64,119.66,119.42,119.55,58246.0,110.6297,110.6482,110.4263,110.5465,58246.0
2019-09-26 11:30:00,119.55,119.63,119.46,119.63,29493.0,110.5465,110.6205,110.4633,110.6205,29493.0
2019-09-26 11:35:00,119.63,119.69,119.61,119.64,12442.0,110.6205,110.6759,110.602,110.6297,12442.0
2019-09-26 11:40:00,119.66,119.67,119.5,119.54,37605.0,110.6482,110.6575,110.5003,110.5372,37605.0
2019-09-26 11:45:00,119.54,119.56,119.45,119.51,12336.0,110.5372,110.5557,110.454,110.5095,12336.0
2019-09-26 11:50:00,119.51,119.54,119.42,119.48,22504.0,110.5095,110.5372,110.4263,110.4818,22504.0
2019-09-26 11:55:00,119.49,119.6,119.43,119.6,28257.0,110.491,110.5927,110.4355,110.5927,28257.0
2019-09-26 12:00:00,119.59,119.74,119.49,119.49,65854.0,110.5835,110.7222,110.491,110.491,65854.0
2019-09-26 12:05:00,119.51,119.69,119.51,119.59,8215.0,110.5095,110.6759,110.5095,110.5835,8215.0
2019-09-26 12:10:00,119.6,119.6,119.52,119.6,12729.0,110.5927,110.5927,110.5187,110.5927,12729.0
2019-09-26 12:15:00,119.61,119.7,119.55,119.6,7284.0,110.602,110.6852,110.5465,110.5927,7284.0
2019-09-26 12:20:00,119.62,119.64,119.52,119.52,8077.0,110.6112,110.6297,110.5187,110.5187,8077.0
2019-09-26 12:25:00,119.54,119.76,119.51,119.73,15938.0,110.5372,110.7407,110.5095,110.7129,15938.0
2019-09-26 12:30:00,119.72,119.72,119.54,119.57,10333.0,110.7037,110.7037,110.5372,110.565,10333.0
2019-09-26 12:35:00,119.6,119.66,119.56,119.65,26228.0,110.5927,110.6482,110.5557,110.639,26228.0
2019-09-26 12:40:00,119.65,119.68,119.59,119.63,13627.0,110.639,110.6667,110.5835,110.6205,13627.0
2019-09-26 12:45:00,119.63,119.66,119.52,119.52,14670.0,110.6205,110.6482,110.5187,110.5187,14670.0
2019-09-26 12:50:00,119.51,119.52,119.37,119.48,22840.0,110.5095,110.5187,110.38,110.4818,22840.0
2019-09-26 12:55:00,119.46,119.51,119.44,119.5,7624.0,110.4633,110.5095,110.4448,110.5003,7624.0
2019-09-26 13:00:00,119.53,119.54,119.41,119.43,8956.0,110.528,110.5372,110.417,110.4355,8956.0
2019-09-26 13:05:00,119.46,119.5,119.43,119.47,9476.0,110.4633,110.5003,110.4355,110.4725,9476.0
2019-09-26 13:10:00,119.48,119.49,119.37,119.39,10790.0,110.4818,110.491,110.38,110.3985,10790.0
2019-09-26 13:15:00,119.38,119.38,119.22,119.26,13721.0,110.3893,110.3893,110.2413,110.2783,13721.0
2019-09-26 13:20:00,119.28,119.28,119.06,119.07,12989.0,110.2968,110.2968,110.0934,110.1026,12989.0
2019-09-26 13:25:00,119.08,119.19,119.06,119.09,21054.0,110.1119,110.2136,110.0934,110.1211,21054.0
2019-09-26 13:30:00,119.1,119.15,118.99,119.08,149235.0,110.1304,110.1766,110.0287,110.1119,149235.0
2019-09-26 13:35:00,119.08,119.16,118.99,119.16,29148.0,110.1119,110.1859,110.0287,110.1859,29148.0
2019-09-26 13:40:00,119.15,119.21,119.1,119.12,10921.0,110.1766,110.2321,110.1304,110.1489,10921.0
2019-09-26 13:45:00,119.13,119.21,119.11,119.12,13463.0,110.1581,110.2321,110.1396,110.1489,13463.0
2019-09-26 13:50:00,119.12,119.21,119.09,119.21,13137.0,110.1489,110.2321,110.1211,110.2321,13137.0
2019-09-26 13:55:00,119.21,119.25,119.1,119.19,57573.0,110.2321,110.2691,110.1304,110.2136,57573.0
2019-09-26 14:00:00,119.2,119.37,119.17,119.32,59327.0,110.2228,110.38,110.1951,110.3338,59327.0
2019-09-26 14:05:00,119.33,119.54,119.32,119.54,13441.0,110.3431,110.5372,110.3338,110.5372,13441.0
2019-09-26 14:10:00,119.51,119.52,119.39,119.44,22166.0,110.5095,110.5187,110.3985,110.4448,22166.0
2019-09-26 14:15:00,119.44,119.5,119.4,119.47,27675.0,110.4448,110.5003,110.4078,110.4725,27675.0
2019-09-26 14:20:00,119.47,119.52,119.45,119.47,12726.0,110.4725,110.5187,110.454,110.4725,12726.0
2019-09-26 14:25:00,119.47,119.47,119.34,119.37,13089.0,110.4725,110.4725,110.3523,110.38,13089.0
2019-09-26 14:30:00,119.38,119.42,119.31,119.31,12695.0,110.3893,110.4263,110.3246,110.3246,12695.0
2019-09-26 14:35:00,119.3,119.32,119.28,119.29,8853.0,110.3153,110.3338,110.2968,110.3061,8853.0
2019-09-26 14:40:00,119.31,119.39,119.27,119.31,11730.0,110.3246,110.3985,110.2876,110.3246,11730.0
2019-09-26 14:45:00,119.32,119.41,119.3,119.37,7140.0,110.3338,110.417,110.3153,110.38,7140.0
2019-09-26 14:50:00,119.36,119.36,119.22,119.26,14777.0,110.3708,110.3708,110.2413,110.2783,14777.0
2019-09-26 14:55:00,119.27,119.36,119.22,119.24,12327.0,110.2876,110.3708,110.2413,110.2598,12327.0
2019-09-26 15:00:00,119.24,119.33,119.23,119.29,17929.0,110.2598,110.3431,110.2506,110.3061,17929.0
2019-09-26 15:05:00,119.28,119.29,119.16,119.25,15820.0,110.2968,110.3061,110.1859,110.2691,15820.0
2019-09-26 15:10:00,119.27,119.32,119.2,119.23,17015.0,110.2876,110.3338,110.2228,110.2506,17015.0
2019-09-26 15:15:00,119.24,119.28,119.19,119.24,15672.0,110.2598,110.2968,110.2136,110.2598,15672.0
2019-09-26 15:20:00,119.26,119.26,119.19,119.21,10073.0,110.2783,110.2783,110.2136,110.2321,10073.0
2019-09-26 15:25:00,119.22,119.41,119.19,119.31,32918.0,110.2413,110.417,110.2136,110.3246,32918.0
2019-09-26 15:30:00,119.3,119.43,119.29,119.39,16120.0,110.3153,110.4355,110.3061,110.3985,16120.0
2019-09-26 15:35:00,119.39,119.4,119.25,119.25,17633.0,110.3985,110.4078,110.2691,110.2691,17633.0
2019-09-26 15:40:00,119.25,119.25,119.07,119.11,24759.0,110.2691,110.2691,110.1026,110.1396,24759.0
2019-09-26 15:45:00,119.1,119.15,119.04,119.04,18115.0,110.1304,110.1766,110.0749,110.0749,18115.0
2019-09-26 15:50:00,119.05,119.08,118.87,118.92,62328.0,110.0841,110.1119,109.9177,109.9639,62328.0
2019-09-26 15:55:00,118.92,119.01,118.84,118.99,142192.0,109.9639,110.0472,109.89,110.0287,142192.0
2019-09-27 09:30:00,119.13,119.62,119.13,119.28,53767.0,110.1581,110.6112,110.1581,110.2968,53767.0
2019-09-27 09:35:00,119.3,119.5,119.07,119.31,19615.0,110.3153,110.5003,110.1026,110.3246,19615.0
2019-09-27 09:40:00,119.32,119.4,119.15,119.34,14709.0,110.3338,110.4078,110.1766,110.3523,14709.0
2019-09-27 09:45:00,119.34,119.56,119.34,119.53,18215.0,110.3523,110.5557,110.3523,110.528,18215.0
2019-09-27 09:50:00,119.51,119.52,119.3,119.44,21849.0,110.5095,110.5187,110.3153,110.4448,21849.0
2019-09-27 09:55:00,119.43,119.47,119.33,119.42,20133.0,110.4355,110.4725,110.3431,110.4263,20133.0
2019-09-27 10:00:00,119.39,119.48,119.33,119.34,30068.0,110.3985,110.4818,110.3431,110.3523,30068.0
2019-09-27 10:05:00,119.3,119.46,119.23,119.34,23743.0,110.3153,110.4633,110.2506,110.3523,23743.0
2019-09-27 10:10:00,119.35,119.35,119.24,119.25,45902.0,110.3616,110.3616,110.2598,110.2691,45902.0
2019-09-27 10:15:00,119.25,119.31,119.21,119.24,20061.0,110.2691,110.3246,110.2321,110.2598,20061.0
2019-09-27 10:20:00,119.24,119.28,119.16,119.25,28860.0,110.2598,110.2968,110.1859,110.2691,28860.0
2019-09-27 10:25:00,119.23,119.3,119.15,119.24,23984.0,110.2506,110.3153,110.1766,110.2598,23984.0
2019-09-27 10:30:00,119.26,119.31,119.07,119.09,20292.0,110.2783,110.3246,110.1026,110.1211,20292.0
2019-09-27 10:35:00,119.09,119.15,119.02,119.08,11745.0,110.1211,110.1766,110.0564,110.1119,11745.0
2019-09-27 10:40:00,119.07,119.1,119.01,119.06,14348.0,110.1026,110.1304,110.0472,110.0934,14348.0
2019-09-27 10:45:00,119.05,119.3,119.03,119.26,22295.0,110.0841,110.3153,110.0657,110.2783,22295.0
2019-09-27 10:50:00,119.26,119.28,119.16,119.17,16505.0,110.2783,110.2968,110.1859,110.1951,16505.0
2019-09-27 10:55:00,119.18,119.3,119.16,119.24,19241.0,110.2044,110.3153,110.1859,110.2598,19241.0
2019-09-27 11:00:00,119.24,119.49,119.2,119.49,15845.0,110.2598,110.491,110.2228,110.491,15845.0
2019-09-27 11:05:00,119.46,119.57,119.45,119.49,28016.0,110.4633,110.565,110.454,110.491,28016.0
2019-09-27 11:10:00,119.5,119.51,119.35,119.41,14602.0,110.5003,110.5095,110.3616,110.417,14602.0
2019-09-27 11:15:00,119.42,119.44,119.26,119.34,14083.0,110.4263,110.4448,110.2783,110.3523,14083.0
2019-09-27 11:20:00,119.34,119.37,119.3,119.32,9102.0,110.3523,110.38,110.3153,110.3338,9102.0
2019-09-27 11:25:00,119.33,119.46,119.32,119.42,12557.0,110.3431,110.4633,110.3338,110.4263,12557.0
2019-09-27 11:30:00,119.41,119.42,119.3,119.41,15137.0,110.417,110.4263,110.3153,110.417,15137.0
2019-09-27 11:35:00,119.42,119.44,118.51,118.77,49495.0,110.4263,110.4448,109.5848,109.8252,49495.0
2019-09-27 11:40:00,118.8,119.01,118.69,118.77,17756.0,109.853,110.0472,109.7513,109.8252,17756.0
2019-09-27 11:45:00,118.74,118.96,118.67,118.92,16838.0,109.7975,110.0009,109.7328,109.9639,16838.0
2019-09-27 11:50:00,118.9,118.92,118.81,118.9,17949.0,109.9454,109.9639,109.8622,109.9454,17949.0
2019-09-27 11:55:00,118.9,119.33,118.89,119.17,22650.0,109.9454,110.3431,109.9362,110.1951,22650.0
2019-09-27 12:00:00,119.15,119.23,119.04,119.04,9687.0,110.1766,110.2506,110.0749,110.0749,9687.0
2019-09-27 12:05:00,119.04,119.12,118.96,118.99,12572.0,110.0749,110.1489,110.0009,110.0287,12572.0
2019-09-27 12:10:00,119.0,119.12,118.92,119.0,16857.0,110.0379,110.1489,109.9639,110.0379,16857.0
2019-09-27 12:15:00,118.98,119.05,118.71,118.75,25659.0,110.0194,110.0841,109.7698,109.8067,25659.0
2019-09-27 12:20:00,118.74,118.9,118.73,118.83,23079.0,109.7975,109.9454,109.7882,109.8807,23079.0
2019-09-27 12:25:00,118.84,118.97,118.78,118.89,14472.0,109.89,110.0102,109.8345,109.9362,14472.0
2019-09-27 12:30:00,118.88,118.89,118.76,118.76,12773.0,109.9269,109.9362,109.816,109.816,12773.0
2019-09-27 12:35:00,118.76,118.87,118.75,118.85,7976.0,109.816,109.9177,109.8067,109.8992,7976.0
2019-09-27 12:40:00,118.86,118.9,118.75,118.77,22104.0,109.9085,109.9454,109.8067,109.8252,22104.0
2019-09-27 12:45:00,118.75,118.83,118.55,118.56,20418.0,109.8067,109.8807,109.6218,109.631,20418.0
2019-09-27 12:50:00,118.55,118.68,118.5,118.52,11078.0,109.6218,109.742,109.5756,109.5941,11078.0
2019-09-27 12:55:00,118.53,118.61,118.25,118.29,18498.0,109.6033,109.6773,109.3444,109.3814,18498.0
2019-09-27 13:00:00,118.28,118.35,118.15,118.31,18071.0,109.3721,109.4369,109.2519,109.3999,18071.0
2019-09-27 13:05:00,118.33,118.52,118.3,118.48,15962.0,109.4184,109.5941,109.3906,109.5571,15962.0
2019-09-27 13:10:00,118.48,118.48,118.29,118.32,10541.0,109.5571,109.5571,109.3814,109.4091,10541.0
2019-09-27 13:15:00,118.32,118.42,118.18,118.21,40281.0,109.4091,109.5016,109.2797,109.3074,40281.0
2019-09-27 13:20:00,118.22,118.4,118.22,118.29,34756.0,109.3167,109.4831,109.3167,109.3814,34756.0
2019-09-27 13:25:00,118.28,118.47,118.25,118.46,16959.0,109.3721,109.5478,109.3444,109.5386,16959.0
2019-09-27 13:30:00,118.47,118.51,118.32,118.47,20447.0,109.5478,109.5848,109.4091,109.5478,20447.0
2019-09-27 13:35:00,118.46,118.47,118.3,118.4,16657.0,109.5386,109.5478,109.3906,109.4831,16657.0
2019-09-27 13:40:00,118.43,118.56,118.39,118.5,15549.0,109.5108,109.631,109.4739,109.5756,15549.0
2019-09-27 13:45:00,118.49,118.55,118.3,118.34,19101.0,109.5663,109.6218,109.3906,109.4276,19101.0
2019-09-27 13:50:00,118.34,118.5,118.2,118.43,18536.0,109.4276,109.5756,109.2982,109.5108,18536.0
2019-09-27 13:55:00,118.42,118.51,118.4,118.48,11211.0,109.5016,109.5848,109.4831,109.5571,11211.0
2019-09-27 14:00:00,118.5,118.52,118.33,118.41,13849.0,109.5756,109.5941,109.4184,109.4923,13849.0
2019-09-27 14:05:00,118.39,118.44,118.29,118.32,20250.0,109.4739,109.5201,109.3814,109.4091,20250.0
2019-09-27 14:10:00,118.32,118.41,118.24,118.4,15481.0,109.4091,109.4923,109.3351,109.4831,15481.0
2019-09-27 14:15:00,118.4,118.42,118.29,118.4,15383.0,109.4831,109.5016,109.3814,109.4831,15383.0
2019-09-27 14:20:00,118.38,118.45,118.35,118.36,9252.0,109.4646,109.5293,109.4369,109.4461,9252.0
2019-09-27 14:25:00,118.37,118.42,118.3,118.35,9678.0,109.4554,109.5016,109.3906,109.4369,9678.0
2019-09-27 14:30:00,118.28,118.33,118.25,118.28,20230.0,109.3721,109.4184,109.3444,109.3721,20230.0
2019-09-27 14:35:00,118.25,118.33,118.2,118.24,20409.0,109.3444,109.4184,109.2982,109.3351,20409.0
2019-09-27 14:40:00,118.26,118.33,118.21,118.22,11271.0,109.3536,109.4184,109.3074,109.3167,11271.0
2019-09-27 14:45:00,118.22,118.28,118.14,118.14,14697.0,109.3167,109.3721,109.2427,109.2427,14697.0
2019-09-27 14:50:00,118.13,118.14,117.98,118.04,18861.0,109.2334,109.2427,109.0947,109.1502,18861.0
2019-09-27 14:55:00,118.06,118.14,118.04,118.14,22612.0,109.1687,109.2427,109.1502,109.2427,22612.0
2019-09-27 15:00:00,118.14,118.33,118.13,118.25,46471.0,109.2427,109.4184,109.2334,109.3444,46471.0
2019-09-27 15:05:00,118.26,118.27,118.06,118.12,21884.0,109.3536,109.3629,109.1687,109.2242,21884.0
2019-09-27 15:10:00,118.13,118.22,118.1,118.16,18961.0,109.2334,109.3167,109.2057,109.2612,18961.0
2019-09-27 15:15:00,118.17,118.37,118.16,118.32,14678.0,109.2704,109.4554,109.2612,109.4091,14678.0
2019-09-27 15:20:00,118.3,118.34,118.27,118.32,15909.0,109.3906,109.4276,109.3629,109.4091,15909.0
2019-09-27 15:25:00,118.3,118.3,118.08,118.11,19133.0,109.3906,109.3906,109.1872,109.2149,19133.0
2019-09-27 15:30:00,118.11,118.37,118.09,118.34,21947.0,109.2149,109.4554,109.1964,109.4276,21947.0
2019-09-27 15:35:00,118.35,118.42,118.23,118.37,32414.0,109.4369,109.5016,109.3259,109.4554,32414.0
2019-09-27 15:40:00,118.38,118.5,118.37,118.4,29658.0,109.4646,109.5756,109.4554,109.4831,29658.0
2019-09-27 15:45:00,118.41,118.52,118.38,118.43,47946.0,109.4923,109.5941,109.4646,109.5108,47946.0
2019-09-27 15:50:00,118.44,118.7,118.43,118.6,81017.0,109.5201,109.7605,109.5108,109.668,81017.0
2019-09-27 15:55:00,118.59,118.66,118.43,118.64,112706.0,109.6588,109.7235,109.5108,109.705,112706.0
2019-09-30 09:30:00,119.05,119.24,118.87,118.93,38748.0,110.0841,110.2598,109.9177,109.9732,38748.0
2019-09-30 09:35:00,119.05,119.14,118.9,118.96,8540.0,110.0841,110.1674,109.9454,110.0009,8540.0
2019-09-30 09:40:00,118.99,119.07,118.8,118.83,17654.0,110.0287,110.1026,109.853,109.8807,17654.0
2019-09-30 09:45:00,118.87,119.08,118.76,119.04,8556.0,109.9177,110.1119,109.816,110.0749,8556.0
2019-09-30 09:50:00,119.01,119.02,118.88,118.93,5467.0,110.0472,110.0564,109.9269,109.9732,5467.0
2019-09-30 09:55:00,118.93,119.12,118.87,119.05,12401.0,109.9732,110.1489,109.9177,110.0841,12401.0
2019-09-30 10:00:00,119.03,119.18,118.97,119.02,8792.0,110.0657,110.2044,110.0102,110.0564,8792.0
2019-09-30 10:05:00,119.02,119.14,118.9,118.96,9445.0,110.0564,110.1674,109.9454,110.0009,9445.0
2019-09-30 10:10:00,118.95,119.13,118.9,119.09,10219.0,109.9917,110.1581,109.9454,110.1211,10219.0
2019-09-30 10:15:00,119.09,119.16,118.96,118.96,13619.0,110.1211,110.1859,110.0009,110.0009,13619.0
2019-09-30 10:20:00,118.98,119.08,118.9,118.96,8569.0,110.0194,110.1119,109.9454,110.0009,8569.0
2019-09-30 10:25:00,118.96,118.99,118.85,118.89,7392.0,110.0009,110.0287,109.8992,109.9362,7392.0
2019-09-30 10:30:00,118.92,118.94,118.76,118.78,15754.0,109.9639,109.9824,109.816,109.8345,15754.0
2019-09-30 10:35:00,118.77,118.88,118.77,118.86,11824.0,109.8252,109.9269,109.8252,109.9085,11824.0
2019-09-30 10:40:00,118.87,118.9,118.69,118.71,14815.0,109.9177,109.9454,109.7513,109.7698,14815.0
2019-09-30 10:45:00,118.69,118.81,118.69,118.78,6919.0,109.7513,109.8622,109.7513,109.8345,6919.0
2019-09-30 10:50:00,118.76,118.89,118.71,118.84,13172.0,109.816,109.9362,109.7698,109.89,13172.0
2019-09-30 10:55:00,118.85,118.88,118.78,118.85,7825.0,109.8992,109.9269,109.8345,109.8992,7825.0
2019-09-30 11:00:00,118.85,118.85,118.69,118.71,11537.0,109.8992,109.8992,109.7513,109.7698,11537.0
2019-09-30 11:05:00,118.68,118.7,118.58,118.66,36498.0,109.742,109.7605,109.6495,109.7235,36498.0
2019-09-30 11:10:00,118.67,118.78,118.64,118.72,7945.0,109.7328,109.8345,109.705,109.779,7945.0
2019-09-30 11:15:00,118.69,118.77,118.66,118.7,18193.0,109.7513,109.8252,109.7235,109.7605,18193.0
2019-09-30 11:20:00,118.7,118.83,118.68,118.83,7343.0,109.7605,109.8807,109.742,109.8807,7343.0
2019-09-30 11:25:00,118.83,118.89,118.75,118.82,26721.0,109.8807,109.9362,109.8067,109.8715,26721.0
2019-09-30 11:30:00,118.83,118.89,118.76,118.89,7926.0,109.8807,109.9362,109.816,109.9362,7926.0
2019-09-30 11:35:00,118.85,118.9,118.82,118.83,14203.0,109.8992,109.9454,109.8715,109.8807,14203.0
2019-09-30 11:40:00,118.85,118.96,118.82,118.88,29156.0,109.8992,110.0009,109.8715,109.9269,29156.0
2019-09-30 11:45:00,118.88,118.94,118.85,118.85,6155.0,109.9269,109.9824,109.8992,109.8992,6155.0
2019-09-30 11:50:00,118.88,118.9,118.84,118.85,14859.0,109.9269,109.9454,109.89,109.8992,14859.0
2019-09-30 11:55:00,118.82,118.9,118.8,118.89,10475.0,109.8715,109.9454,109.853,109.9362,10475.0
2019-09-30 12:00:00,118.88,119.03,118.88,118.99,14010.0,109.9269,110.0657,109.9269,110.0287,14010.0
2019-09-30 12:05:00,118.99,119.07,118.96,119.06,16735.0,110.0287,110.1026,110.0009,110.0934,16735.0
2019-09-30 12:10:00,119.05,119.16,119.04,119.14,13615.0,110.0841,110.1859,110.0749,110.1674,13615.0
2019-09-30 12:15:00,119.14,119.2,119.09,119.14,12591.0,110.1674,110.2228,110.1211,110.1674,12591.0
2019-09-30 12:20:00,119.14,119.16,119.07,119.07,12610.0,110.1674,110.1859,110.1026,110.1026,12610.0
2019-09-30 12:25:00,119.08,119.12,119.04,119.08,7741.0,110.1119,110.1489,110.0749,110.1119,7741.0
2019-09-30 12:30:00,119.07,119.13,119.07,119.12,14605.0,110.1026,110.1581,110.1026,110.1489,14605.0
2019-09-30 12:35:00,119.13,119.14,119.05,119.05,11542.0,110.1581,110.1674,110.0841,110.0841,11542.0
2019-09-30 12:40:00,119.06,119.1,119.01,119.02,8450.0,110.0934,110.1304,110.0472,110.0564,8450.0
2019-09-30 12:45:00,119.02,119.04,118.93,118.95,9356.0,110.0564,110.0749,109.9732,109.9917,9356.0
2019-09-30 12:50:00,118.96,119.04,118.96,118.99,9021.0,110.0009,110.0749,110.0009,110.0287,9021.0
2019-09-30 12:55:00,118.99,119.01,118.92,118.95,6931.0,110.0287,110.0472,109.9639,109.9917,6931.0
2019-09-30 13:00:00,118.95,118.98,118.93,118.97,7114.0,109.9917,110.0194,109.9732,110.0102,7114.0
2019-09-30 13:05:00,118.97,119.02,118.95,119.0,8393.0,110.0102,110.0564,109.9917,110.0379,8393.0
2019-09-30 13:10:00,119.0,119.04,118.98,118.98,7727.0,110.0379,110.0749,110.0194,110.0194,7727.0
2019-09-30 13:15:00,118.98,118.98,118.86,118.86,17694.0,110.0194,110.0194,109.9085,109.9085,17694.0
2019-09-30 13:20:00,118.86,118.88,118.74,118.74,11362.0,109.9085,109.9269,109.7975,109.7975,11362.0
2019-09-30 13:25:00,118.74,118.85,118.74,118.85,17498.0,109.7975,109.8992,109.7975,109.8992,17498.0
2019-09-30 13:30:00,118.83,118.83,118.76,118.83,9774.0,109.8807,109.8807,109.816,109.8807,9774.0
2019-09-30 13:35:00,118.83,118.87,118.81,118.81,10911.0,109.8807,109.9177,109.8622,109.8622,10911.0
2019-09-30 13:40:00,118.8,118.86,118.79,118.83,5363.0,109.853,109.9085,109.8437,109.8807,5363.0
2019-09-30 13:45:00,118.84,118.89,118.83,118.88,7481.0,109.89,109.9362,109.8807,109.9269,7481.0
2019-09-30 13:50:00,118.89,118.94,118.88,118.88,9684.0,109.9362,109.9824,109.9269,109.9269,9684.0
2019-09-30 13:55:00,118.88,118.9,118.84,118.84,7841.0,109.9269,109.9454,109.89,109.89,7841.0
2019-09-30 14:00:00,118.82,118.84,118.79,118.81,7149.0,109.8715,109.89,109.8437,109.8622,7149.0
2019-09-30 14:05:00,118.81,118.85,118.8,118.84,11608.0,109.8622,109.8992,109.853,109.89,11608.0
2019-09-30 14:10:00,118.85,118.87,118.75,118.82,25877.0,109.8992,109.9177,109.8067,109.8715,25877.0
2019-09-30 14:15:00,118.82,118.85,118.77,118.78,25711.0,109.8715,109.8992,109.8252,109.8345,25711.0
2019-09-30 14:20:00,118.78,118.8,118.71,118.71,31128.0,109.8345,109.853,109.7698,109.7698,31128.0
2019-09-30 14:25:00,118.71,118.72,118.56,118.6,15064.0,109.7698,109.779,109.631,109.668,15064.0
2019-09-30 14:30:00,118.6,118.6,118.5,118.59,11287.0,109.668,109.668,109.5756,109.6588,11287.0
2019-09-30 14:35:00,118.58,118.59,118.47,118.55,8121.0,109.6495,109.6588,109.5478,109.6218,8121.0
2019-09-30 14:40:00,118.57,118.63,118.52,118.61,7741.0,109.6403,109.6958,109.5941,109.6773,7741.0
2019-09-30 14:45:00,118.62,118.66,118.6,118.61,8410.0,109.6865,109.7235,109.668,109.6773,8410.0
2019-09-30 14:50:00,118.61,118.68,118.56,118.63,14413.0,109.6773,109.742,109.631,109.6958,14413.0
2019-09-30 14:55:00,118.62,118.69,118.62,118.64,9934.0,109.6865,109.7513,109.6865,109.705,9934.0
2019-09-30 15:00:00,118.64,118.66,118.56,118.58,11720.0,109.705,109.7235,109.631,109.6495,11720.0
2019-09-30 15:05:00,118.58,118.71,118.58,118.71,9498.0,109.6495,109.7698,109.6495,109.7698,9498.0
2019-09-30 15:10:00,118.71,118.75,118.69,118.74,10598.0,109.7698,109.8067,109.7513,109.7975,10598.0
2019-09-30 15:15:00,118.73,118.79,118.72,118.75,14341.0,109.7882,109.8437,109.779,109.8067,14341.0
2019-09-30 15:20:00,118.76,118.78,118.67,118.72,39737.0,109.816,109.8345,109.7328,109.779,39737.0
2019-09-30 15:25:00,118.72,118.78,118.59,118.59,29060.0,109.779,109.8345,109.6588,109.6588,29060.0
2019-09-30 15:30:00,118.6,118.63,118.49,118.53,17714.0,109.668,109.6958,109.5663,109.6033,17714.0
2019-09-30 15:35:00,118.53,118.54,118.44,118.45,26892.0,109.6033,109.6126,109.5201,109.5293,26892.0
2019-09-30 15:40:00,118.45,118.46,118.28,118.34,58049.0,109.5293,109.5386,109.3721,109.4276,58049.0
2019-09-30 15:45:00,118.35,118.41,118.14,118.27,71489.0,109.4369,109.4923,109.2427,109.3629,71489.0
2019-09-30 15:50:00,118.25,118.51,118.24,118.29,67314.0,109.3444,109.5848,109.3351,109.3814,67314.0
2019-09-30 15:55:00,118.29,118.44,118.25,118.26,169063.0,109.3814,109.5201,109.3444,109.3536,169063.0
2019-10-01 09:30:00,118.7,119.13,118.64,118.76,47364.0,109.7605,110.1581,109.705,109.816,47364.0
2019-10-01 09:35:00,118.81,119.18,118.77,119.14,14673.0,109.8622,110.2044,109.8252,110.1674,14673.0
2019-10-01 09:40:00,119.18,119.19,119.01,119.04,24501.0,110.2044,110.2136,110.0472,110.0749,24501.0
2019-10-01 09:45:00,119.02,119.27,118.99,119.2,78116.0,110.0564,110.2876,110.0287,110.2228,78116.0
2019-10-01 09:50:00,119.2,119.32,119.15,119.32,22216.0,110.2228,110.3338,110.1766,110.3338,22216.0
2019-10-01 09:55:00,119.32,119.5,119.25,119.36,25535.0,110.3338,110.5003,110.2691,110.3708,25535.0
2019-10-01 10:00:00,119.34,119.34,118.57,118.59,58755.0,110.3523,110.3523,109.6403,109.6588,58755.0
2019-10-01 10:05:00,118.57,118.6,118.29,118.34,18269.0,109.6403,109.668,109.3814,109.4276,18269.0
2019-10-01 10:10:00,118.29,118.4,118.05,118.16,19076.0,109.3814,109.4831,109.1595,109.2612,19076.0
2019-10-01 10:15:00,118.16,118.25,118.05,118.11,24334.0,109.2612,109.3444,109.1595,109.2149,24334.0
2019-10-01 10:20:00,118.08,118.12,117.78,117.9,26444.0,109.1872,109.2242,108.9098,109.0208,26444.0
2019-10-01 10:25:00,117.92,118.16,117.89,118.16,11921.0,109.0392,109.2612,109.0115,109.2612,11921.0
2019-10-01 10:30:00,118.12,118.31,118.07,118.3,10704.0,109.2242,109.3999,109.178,109.3906,10704.0
2019-10-01 10:35:00,118.31,118.37,118.23,118.36,21342.0,109.3999,109.4554,109.3259,109.4461,21342.0
2019-10-01 10:40:00,118.39,118.39,118.17,118.23,16450.0,109.4739,109.4739,109.2704,109.3259,16450.0
2019-10-01 10:45:00,118.26,118.39,118.2,118.2,14392.0,109.3536,109.4739,109.2982,109.2982,14392.0
2019-10-01 10:50:00,118.18,118.36,118.16,118.31,9229.0,109.2797,109.4461,109.2612,109.3999,9229.0
2019-10-01 10:55:00,118.29,118.33,118.03,118.09,18840.0,109.3814,109.4184,109.141,109.1964,18840.0
2019-10-01 11:00:00,118.05,118.07,117.74,117.85,23084.0,109.1595,109.178,108.8728,108.9745,23084.0
2019-10-01 11:05:00,117.86,118.02,117.83,118.02,10740.0,108.9838,109.1317,108.956,109.1317,10740.0
2019-10-01 11:10:00,118.01,118.03,117.83,117.85,8781.0,109.1225,109.141,108.956,108.9745,8781.0
2019-10-01 11:15:00,117.83,117.92,117.78,117.86,11199.0,108.956,109.0392,108.9098,108.9838,11199.0
2019-10-01 11:20:00,117.85,117.98,117.8,117.96,8805.0,108.9745,109.0947,108.9283,109.0762,8805.0
2019-10-01 11:25:00,117.96,117.97,117.85,117.88,24880.0,109.0762,109.0855,108.9745,109.0023,24880.0
2019-10-01 11:30:00,117.88,117.9,117.77,117.78,10950.0,109.0023,109.0208,108.9005,108.9098,10950.0
2019-10-01 11:35:00,117.79,117.86,117.7,117.73,7380.0,108.919,108.9838,108.8358,108.8636,7380.0
2019-10-01 11:40:00,117.75,117.75,117.56,117.63,19158.0,108.8821,108.8821,108.7064,108.7711,19158.0
2019-10-01 11:45:00,117.61,117.68,117.46,117.47,19186.0,108.7526,108.8173,108.6139,108.6231,19186.0
2019-10-01 11:50:00,117.46,117.6,117.45,117.56,9808.0,108.6139,108.7433,108.6046,108.7064,9808.0
2019-10-01 11:55:00,117.55,117.61,117.49,117.55,12268.0,108.6971,108.7526,108.6416,108.6971,12268.0
2019-10-01 12:00:00,117.54,117.54,117.33,117.35,16645.0,108.6879,108.6879,108.4937,108.5122,16645.0
2019-10-01 12:05:00,117.36,117.43,117.29,117.37,9787.0,108.5214,108.5862,108.4567,108.5307,9787.0
2019-10-01 12:10:00,117.35,117.35,117.1,117.11,27765.0,108.5122,108.5122,108.281,108.2902,27765.0
2019-10-01 12:15:00,117.09,117.22,117.09,117.12,16855.0,108.2718,108.392,108.2718,108.2995,16855.0
2019-10-01 12:20:00,117.11,117.25,117.11,117.14,18355.0,108.2902,108.4197,108.2902,108.318,18355.0
2019-10-01 12:25:00,117.14,117.25,117.09,117.11,19177.0,108.318,108.4197,108.2718,108.2902,19177.0
2019-10-01 12:30:00,117.1,117.16,117.02,117.03,17279.0,108.281,108.3365,108.207,108.2163,17279.0
2019-10-01 12:35:00,117.03,117.18,117.0,117.1,27246.0,108.2163,108.355,108.1885,108.281,27246.0
2019-10-01 12:40:00,117.14,117.24,117.13,117.22,7443.0,108.318,108.4105,108.3087,108.392,7443.0
2019-10-01 12:45:00,117.23,117.27,117.09,117.12,16627.0,108.4012,108.4382,108.2718,108.2995,16627.0
2019-10-01 12:50:00,117.15,117.16,117.09,117.13,8113.0,108.3272,108.3365,108.2718,108.3087,8113.0
2019-10-01 12:55:00,117.14,117.18,117.07,117.07,8791.0,108.318,108.355,108.2533,108.2533,8791.0
2019-10-01 13:00:00,117.07,117.13,117.06,117.12,9696.0,108.2533,108.3087,108.244,108.2995,9696.0
2019-10-01 13:05:00,117.1,117.1,116.96,117.04,25497.0,108.281,108.281,108.1515,108.2255,25497.0
2019-10-01 13:10:00,117.01,117.02,116.87,116.88,10262.0,108.1978,108.207,108.0683,108.0776,10262.0
2019-10-01 13:15:00,116.87,116.96,116.86,116.92,9061.0,108.0683,108.1515,108.0591,108.1146,9061.0
2019-10-01 13:20:00,116.94,116.98,116.86,116.9,10194.0,108.1331,108.17,108.0591,108.0961,10194.0
2019-10-01 13:25:00,116.94,117.05,116.92,116.92,9803.0,108.1331,108.2348,108.1146,108.1146,9803.0
2019-10-01 13:30:00,116.93,116.96,116.76,116.78,16467.0,108.1238,108.1515,107.9666,107.9851,16467.0
2019-10-01 13:35:00,116.81,116.85,116.75,116.81,13567.0,108.0128,108.0498,107.9574,108.0128,13567.0
2019-10-01 13:40:00,116.82,117.01,116.82,116.98,11509.0,108.0221,108.1978,108.0221,108.17,11509.0
2019-10-01 13:45:00,116.96,116.97,116.86,116.87,11630.0,108.1515,108.1608,108.0591,108.0683,11630.0
2019-10-01 13:50:00,116.88,116.92,116.8,116.8,17559.0,108.0776,108.1146,108.0036,108.0036,17559.0
2019-10-01 13:55:00,116.8,116.83,116.73,116.76,10037.0,108.0036,108.0313,107.9389,107.9666,10037.0
2019-10-01 14:00:00,116.77,116.88,116.7,116.81,14192.0,107.9759,108.0776,107.9111,108.0128,14192.0
2019-10-01 14:05:00,116.79,116.79,116.61,116.62,25103.0,107.9943,107.9943,107.8279,107.8372,25103.0
2019-10-01 14:10:00,116.63,116.78,116.63,116.76,14718.0,107.8464,107.9851,107.8464,107.9666,14718.0
2019-10-01 14:15:00,116.78,116.9,116.73,116.9,25506.0,107.9851,108.0961,107.9389,108.0961,25506.0
2019-10-01 14:20:00,116.9,116.98,116.87,116.92,21985.0,108.0961,108.17,108.0683,108.1146,21985.0
2019-10-01 14:25:00,116.91,116.93,116.75,116.8,112386.0,108.1053,108.1238,107.9574,108.0036,112386.0
2019-10-01 14:30:00,116.8,117.07,116.79,117.06,37409.0,108.0036,108.2533,107.9943,108.244,37409.0
2019-10-01 14:35:00,117.1,117.11,116.88,116.96,14366.0,108.281,108.2902,108.0776,108.1515,14366.0
2019-10-01 14:40:00,116.94,116.96,116.83,116.92,42102.0,108.1331,108.1515,108.0313,108.1146,42102.0
2019-10-01 14:45:00,116.91,117.07,116.89,117.05,40731.0,108.1053,108.2533,108.0868,108.2348,40731.0
2019-10-01 14:50:00,117.05,117.05,116.91,116.97,17711.0,108.2348,108.2348,108.1053,108.1608,17711.0
2019-10-01 14:55:00,116.98,117.01,116.87,116.9,11773.0,108.17,108.1978,108.0683,108.0961,11773.0
2019-10-01 15:00:00,116.9,117.02,116.9,117.01,12126.0,108.0961,108.207,108.0961,108.1978,12126.0
2019-10-01 15:05:00,117.01,117.21,116.91,117.14,24369.0,108.1978,108.3827,108.1053,108.318,24369.0
2019-10-01 15:10:00,117.12,117.12,116.92,116.98,15459.0,108.2995,108.2995,108.1146,108.17,15459.0
2019-10-01 15:15:00,116.98,117.11,116.92,117.04,17742.0,108.17,108.2902,108.1146,108.2255,17742.0
2019-10-01 15:20:00,117.04,117.17,116.99,117.17,13161.0,108.2255,108.3457,108.1793,108.3457,13161.0
2019-10-01 15:25:00,117.17,117.24,117.13,117.14,21564.0,108.3457,108.4105,108.3087,108.318,21564.0
2019-10-01 15:30:00,117.14,117.14,117.0,117.04,33041.0,108.318,108.318,108.1885,108.2255,33041.0
2019-10-01 15:35:00,117.03,117.08,116.88,116.92,43216.0,108.2163,108.2625,108.0776,108.1146,43216.0
2019-10-01 15:40:00,116.93,116.99,116.84,116.98,26716.0,108.1238,108.1793,108.0406,108.17,26716.0
2019-10-01 15:45:00,117.0,117.04,116.8,116.84,30691.0,108.1885,108.2255,108.0036,108.0406,30691.0
2019-10-01 15:50:00,116.84,116.89,116.81,116.87,42964.0,108.0406,108.0868,108.0128,108.0683,42964.0
2019-10-01 15:55:00,116.86,116.9,116.65,116.68,132960.0,108.0591,108.0961,107.8649,107.8926,132960.0
2019-10-02 09:30:00,115.76,115.81,115.37,115.5,76519.0,107.0419,107.0882,106.6813,106.8015,76519.0
2019-10-02 09:35:00,115.5,115.51,115.18,115.32,47287.0,106.8015,106.8107,106.5056,106.6351,47287.0
2019-10-02 09:40:00,115.32,115.43,115.26,115.3,24383.0,106.6351,106.7368,106.5796,106.6166,24383.0
2019-10-02 09:45:00,115.27,115.42,115.15,115.3,40070.0,106.5888,106.7275,106.4779,106.6166,40070.0
2019-10-02 09:50:00,115.3,115.31,115.11,115.19,34792.0,106.6166,106.6258,106.4409,106.5148,34792.0
2019-10-02 09:55:00,115.15,115.22,115.04,115.22,30631.0,106.4779,106.5426,106.3761,106.5426,30631.0
2019-10-02 10:00:00,115.21,115.21,114.84,115.03,74857.0,106.5333,106.5333,106.1912,106.3669,74857.0
2019-10-02 10:05:00,115.03,115.41,115.03,115.32,56747.0,106.3669,106.7183,106.3669,106.6351,56747.0
2019-10-02 10:10:00,115.31,115.36,115.23,115.29,33175.0,106.6258,106.672,106.5518,106.6073,33175.0
2019-10-02 10:15:00,115.28,115.34,115.26,115.28,14680.0,106.5981,106.6536,106.5796,106.5981,14680.0
2019-10-02 10:20:00,115.28,115.32,114.89,114.89,23121.0,106.5981,106.6351,106.2374,106.2374,23121.0
2019-10-02 10:25:00,114.84,114.84,114.5,114.52,46481.0,106.1912,106.1912,105.8768,105.8953,46481.0
2019-10-02 10:30:00,114.49,114.49,113.77,114.16,119608.0,105.8676,105.8676,105.2018,105.5624,119608.0
2019-10-02 10:35:00,114.16,114.22,113.7,113.72,67009.0,105.5624,105.6179,105.1371,105.1556,67009.0
2019-10-02 10:40:00,113.72,113.9,113.56,113.86,99249.0,105.1556,105.322,105.0076,105.285,99249.0
2019-10-02 10:45:00,113.83,114.08,113.83,113.91,20660.0,105.2573,105.4884,105.2573,105.3312,20660.0
2019-10-02 10:50:00,113.89,114.2,113.88,114.2,19715.0,105.3128,105.5994,105.3035,105.5994,19715.0
2019-10-02 10:55:00,114.14,114.18,113.94,113.94,16674.0,105.5439,105.5809,105.359,105.359,16674.0
2019-10-02 11:00:00,113.94,114.11,113.91,114.08,25774.0,105.359,105.5162,105.3312,105.4884,25774.0
2019-10-02 11:05:00,114.07,114.09,113.92,113.99,58556.0,105.4792,105.4977,105.3405,105.4052,58556.0
2019-10-02 11:10:00,114.03,114.1,113.91,114.02,23322.0,105.4422,105.5069,105.3312,105.433,23322.0
2019-10-02 11:15:00,114.04,114.09,113.86,114.03,30634.0,105.4515,105.4977,105.285,105.4422,30634.0
2019-10-02 11:20:00,114.06,114.22,114.01,114.21,52175.0,105.47,105.6179,105.4237,105.6087,52175.0
2019-10-02 11:25:00,114.24,114.25,113.91,113.94,15654.0,105.6364,105.6456,105.3312,105.359,15654.0
2019-10-02 11:30:00,113.97,114.03,113.75,113.82,20669.0,105.3867,105.4422,105.1833,105.248,20669.0
2019-10-02 11:35:00,113.84,113.99,113.75,113.99,58558.0,105.2665,105.4052,105.1833,105.4052,58558.0
2019-10-02 11:40:00,114.0,114.05,113.93,114.0,14504.0,105.4145,105.4607,105.3497,105.4145,14504.0
2019-10-02 11:45:00,113.98,114.06,113.86,113.89,12656.0,105.396,105.47,105.285,105.3128,12656.0
2019-10-02 11:50:00,113.92,114.07,113.88,113.98,60642.0,105.3405,105.4792,105.3035,105.396,60642.0
2019-10-02 11:55:00,114.01,114.01,113.88,113.96,35844.0,105.4237,105.4237,105.3035,105.3775,35844.0
2019-10-02 12:00:00,113.96,114.0,113.82,113.92,69252.0,105.3775,105.4145,105.248,105.3405,69252.0
2019-10-02 12:05:00,113.9,113.96,113.86,113.92,12167.0,105.322,105.3775,105.285,105.3405,12167.0
2019-10-02 12:10:00,113.89,113.89,113.63,113.67,14479.0,105.3128,105.3128,105.0723,105.1093,14479.0
2019-10-02 12:15:00,113.67,113.76,113.63,113.67,12997.0,105.1093,105.1925,105.0723,105.1093,12997.0
2019-10-02 12:20:00,113.71,113.75,113.66,113.71,12440.0,105.1463,105.1833,105.1001,105.1463,12440.0
2019-10-02 12:25:00,113.71,113.76,113.59,113.6,22175.0,105.1463,105.1925,105.0353,105.0446,22175.0
2019-10-02 12:30:00,113.61,113.68,113.55,113.65,9951.0,105.0538,105.1186,104.9984,105.0908,9951.0
2019-10-02 12:35:00,113.65,113.65,113.45,113.5,23385.0,105.0908,105.0908,104.9059,104.9521,23385.0
2019-10-02 12:40:00,113.51,113.52,113.43,113.5,11402.0,104.9614,104.9706,104.8874,104.9521,11402.0
2019-10-02 12:45:00,113.5,113.5,113.26,113.28,20724.0,104.9521,104.9521,104.7302,104.7487,20724.0
2019-10-02 12:50:00,113.3,113.3,113.06,113.06,19946.0,104.7672,104.7672,104.5453,104.5453,19946.0
2019-10-02 12:55:00,113.09,113.28,112.95,113.2,29412.0,104.573,104.7487,104.4435,104.6747,29412.0
2019-10-02 13:00:00,113.2,113.32,113.15,113.27,35011.0,104.6747,104.7857,104.6285,104.7394,35011.0
2019-10-02 13:05:00,113.28,113.55,113.21,113.5,37407.0,104.7487,104.9984,104.684,104.9521,37407.0
2019-10-02 13:10:00,113.49,113.64,113.43,113.45,16863.0,104.9429,105.0816,104.8874,104.9059,16863.0
2019-10-02 13:15:00,113.44,113.47,113.3,113.31,17906.0,104.8966,104.9244,104.7672,104.7764,17906.0
2019-10-02 13:20:00,113.31,113.41,113.28,113.38,10400.0,104.7764,104.8689,104.7487,104.8412,10400.0
2019-10-02 13:25:00,113.4,113.51,113.38,113.45,20299.0,104.8597,104.9614,104.8412,104.9059,20299.0
2019-10-02 13:30:00,113.47,113.53,113.33,113.33,16905.0,104.9244,104.9799,104.7949,104.7949,16905.0
2019-10-02 13:35:00,113.31,113.35,113.25,113.32,23223.0,104.7764,104.8134,104.721,104.7857,23223.0
2019-10-02 13:40:00,113.35,113.41,113.29,113.29,24613.0,104.8134,104.8689,104.7579,104.7579,24613.0
2019-10-02 13:45:00,113.27,113.3,113.15,113.16,20887.0,104.7394,104.7672,104.6285,104.6377,20887.0
2019-10-02 13:50:00,113.15,113.26,113.13,113.23,11237.0,104.6285,104.7302,104.61,104.7025,11237.0
2019-10-02 13:55:00,113.24,113.29,113.13,113.18,32233.0,104.7117,104.7579,104.61,104.6562,32233.0
2019-10-02 14:00:00,113.18,113.24,112.91,113.16,87699.0,104.6562,104.7117,104.4066,104.6377,87699.0
2019-10-02 14:05:00,113.18,113.22,112.95,112.98,72949.0,104.6562,104.6932,104.4435,104.4713,72949.0
2019-10-02 14:10:00,113.0,113.08,112.93,112.94,63848.0,104.4898,104.5638,104.4251,104.4343,63848.0
2019-10-02 14:15:00,112.95,113.06,112.93,112.99,41395.0,104.4435,104.5453,104.4251,104.4805,41395.0
2019-10-02 14:20:00,112.98,113.1,112.96,113.09,49641.0,104.4713,104.5822,104.4528,104.573,49641.0
2019-10-02 14:25:00,113.1,113.12,112.89,113.0,38042.0,104.5822,104.6007,104.3881,104.4898,38042.0
2019-10-02 14:30:00,113.01,113.02,112.91,113.02,77624.0,104.499,104.5083,104.4066,104.5083,77624.0
2019-10-02 14:35:00,113.03,113.11,112.98,113.04,56161.0,104.5175,104.5915,104.4713,104.5268,56161.0
2019-10-02 14:40:00,113.04,113.17,112.98,113.17,19100.0,104.5268,104.647,104.4713,104.647,19100.0
2019-10-02 14:45:00,113.17,113.24,113.04,113.13,86778.0,104.647,104.7117,104.5268,104.61,86778.0
2019-10-02 14:50:00,113.13,113.2,112.98,112.99,97507.0,104.61,104.6747,104.4713,104.4805,97507.0
2019-10-02 14:55:00,113.0,113.13,113.0,113.13,24570.0,104.4898,104.61,104.4898,104.61,24570.0
2019-10-02 15:00:00,113.13,113.16,113.01,113.05,31753.0,104.61,104.6377,104.499,104.536,31753.0
2019-10-02 15:05:00,113.05,113.13,113.02,113.08,23693.0,104.536,104.61,104.5083,104.5638,23693.0
2019-10-02 15:10:00,113.08,113.37,113.07,113.3,44219.0,104.5638,104.8319,104.5545,104.7672,44219.0
2019-10-02 15:15:00,113.29,113.35,113.22,113.31,32830.0,104.7579,104.8134,104.6932,104.7764,32830.0
2019-10-02 15:20:00,113.3,113.38,113.2,113.29,46174.0,104.7672,104.8412,104.6747,104.7579,46174.0
2019-10-02 15:25:00,113.3,113.33,113.21,113.25,36830.0,104.7672,104.7949,104.684,104.721,36830.0
2019-10-02 15:30:00,113.24,113.29,113.09,113.26,54575.0,104.7117,104.7579,104.573,104.7302,54575.0
2019-10-02 15:35:00,113.25,113.34,113.22,113.24,40697.0,104.721,104.8042,104.6932,104.7117,40697.0
2019-10-02 15:40:00,113.24,113.28,113.13,113.14,57230.0,104.7117,104.7487,104.61,104.6192,57230.0
2019-10-02 15:45:00,113.16,113.2,112.9,112.9,48508.0,104.6377,104.6747,104.3973,104.3973,48508.0
2019-10-02 15:50:00,112.9,112.91,112.76,112.82,104611.0,104.3973,104.4066,104.2679,104.3233,104611.0
2019-10-02 15:55:00,112.82,113.0,112.75,112.89,290399.0,104.3233,104.4898,104.2586,104.3881,290399.0
2019-10-03 09:30:00,112.2,112.9,112.2,112.7,58963.0,104.1464,104.7962,104.1464,104.6105,58963.0
2019-10-03 09:35:00,112.72,112.77,112.32,112.4,23446.0,104.6291,104.6755,104.2578,104.3321,23446.0
2019-10-03 09:40:00,112.36,112.79,112.36,112.76,22741.0,104.2949,104.6941,104.2949,104.6662,22741.0
2019-10-03 09:45:00,112.72,112.8,112.67,112.68,19602.0,104.6291,104.7033,104.5827,104.592,19602.0
2019-10-03 09:50:00,112.67,112.82,112.66,112.8,22010.0,104.5827,104.7219,104.5734,104.7033,22010.0
2019-10-03 09:55:00,112.8,112.96,112.77,112.91,20677.0,104.7033,104.8519,104.6755,104.8054,20677.0
2019-10-03 10:00:00,112.86,112.89,111.45,111.49,62885.0,104.759,104.7869,103.4502,103.4874,62885.0
2019-10-03 10:05:00,111.61,111.61,111.11,111.34,42878.0,103.5988,103.5988,103.1346,103.3481,42878.0
2019-10-03 10:10:00,111.34,111.36,111.06,111.27,54733.0,103.3481,103.3667,103.0882,103.2832,54733.0
2019-10-03 10:15:00,111.27,111.43,111.22,111.35,123747.0,103.2832,103.4317,103.2368,103.3574,123747.0
2019-10-03 10:20:00,111.34,111.76,111.33,111.66,52950.0,103.3481,103.738,103.3389,103.6452,52950.0
2019-10-03 10:25:00,111.65,111.99,111.59,111.7,145039.0,103.6359,103.9515,103.5802,103.6823,145039.0
2019-10-03 10:30:00,111.68,112.01,111.62,111.99,52730.0,103.6637,103.97,103.608,103.9515,52730.0
2019-10-03 10:35:00,112.01,112.21,111.84,111.93,60775.0,103.97,104.1557,103.8122,103.8958,60775.0
2019-10-03 10:40:00,111.91,111.91,111.67,111.68,26413.0,103.8772,103.8772,103.6545,103.6637,26413.0
2019-10-03 10:45:00,111.65,111.84,111.41,111.42,21056.0,103.6359,103.8122,103.4131,103.4224,21056.0
2019-10-03 10:50:00,111.44,111.59,111.26,111.38,32892.0,103.441,103.5802,103.2739,103.3853,32892.0
2019-10-03 10:55:00,111.38,111.89,111.35,111.88,31627.0,103.3853,103.8587,103.3574,103.8494,31627.0
2019-10-03 11:00:00,111.89,112.44,111.76,112.25,88440.0,103.8587,104.3692,103.738,104.1928,88440.0
2019-10-03 11:05:00,112.28,112.5,112.18,112.44,32325.0,104.2207,104.4249,104.1278,104.3692,32325.0
2019-10-03 11:10:00,112.42,112.48,112.25,112.39,34536.0,104.3506,104.4063,104.1928,104.3228,34536.0
2019-10-03 11:15:00,112.37,112.51,112.29,112.5,34832.0,104.3042,104.4342,104.2299,104.4249,34832.0
2019-10-03 11:20:00,112.47,112.5,112.21,112.21,64967.0,104.397,104.4249,104.1557,104.1557,64967.0
2019-10-03 11:25:00,112.25,112.27,112.12,112.19,20129.0,104.1928,104.2114,104.0722,104.1371,20129.0
2019-10-03 11:30:00,112.2,112.2,111.9,111.92,11752.0,104.1464,104.1464,103.8679,103.8865,11752.0
2019-10-03 11:35:00,111.91,112.04,111.9,111.96,27025.0,103.8772,103.9979,103.8679,103.9236,27025.0
2019-10-03 11:40:00,111.94,112.13,111.92,112.13,7633.0,103.9051,104.0814,103.8865,104.0814,7633.0
2019-10-03 11:45:00,112.13,112.14,111.83,111.85,17594.0,104.0814,104.0907,103.803,103.8215,17594.0
2019-10-03 11:50:00,111.87,111.94,111.79,111.94,10371.0,103.8401,103.9051,103.7658,103.9051,10371.0
2019-10-03 11:55:00,111.94,111.98,111.82,111.91,8143.0,103.9051,103.9422,103.7937,103.8772,8143.0
2019-10-03 12:00:00,111.95,112.05,111.89,111.99,13274.0,103.9144,104.0072,103.8587,103.9515,13274.0
2019-10-03 12:05:00,112.02,112.21,112.02,112.13,5332.0,103.9793,104.1557,103.9793,104.0814,5332.0
2019-10-03 12:10:00,112.16,112.26,112.1,112.23,10339.0,104.1093,104.2021,104.0536,104.1743,10339.0
2019-10-03 12:15:00,112.17,112.21,111.97,111.98,15030.0,104.1186,104.1557,103.9329,103.9422,15030.0
2019-10-03 12:20:00,112.0,112.05,111.96,112.04,9381.0,103.9608,104.0072,103.9236,103.9979,9381.0
2019-10-03 12:25:00,112.06,112.28,112.06,112.24,12336.0,104.0165,104.2207,104.0165,104.1835,12336.0
2019-10-03 12:30:00,112.25,112.33,112.17,112.17,10329.0,104.1928,104.2671,104.1186,104.1186,10329.0
2019-10-03 12:35:00,112.18,112.24,112.1,112.24,11384.0,104.1278,104.1835,104.0536,104.1835,11384.0
2019-10-03 12:40:00,112.2,112.23,112.14,112.16,11923.0,104.1464,104.1743,104.0907,104.1093,11923.0
2019-10-03 12:45:00,112.16,112.36,112.15,112.26,10340.0,104.1093,104.2949,104.1,104.2021,10340.0
2019-10-03 12:50:00,112.25,112.32,112.08,112.11,25366.0,104.1928,104.2578,104.035,104.0629,25366.0
2019-10-03 12:55:00,112.08,112.28,112.05,112.22,28938.0,104.035,104.2207,104.0072,104.165,28938.0
2019-10-03 13:00:00,112.24,112.35,112.22,112.23,10607.0,104.1835,104.2856,104.165,104.1743,10607.0
2019-10-03 13:05:00,112.25,112.3,112.13,112.14,11731.0,104.1928,104.2392,104.0814,104.0907,11731.0
2019-10-03 13:10:00,112.15,112.26,112.13,112.2,11867.0,104.1,104.2021,104.0814,104.1464,11867.0
2019-10-03 13:15:00,112.17,112.21,112.12,112.2,10448.0,104.1186,104.1557,104.0722,104.1464,10448.0
2019-10-03 13:20:00,112.19,112.26,112.15,112.24,15606.0,104.1371,104.2021,104.1,104.1835,15606.0
2019-10-03 13:25:00,112.25,112.28,112.16,112.16,12356.0,104.1928,104.2207,104.1093,104.1093,12356.0
2019-10-03 13:30:00,112.21,112.39,112.21,112.36,14155.0,104.1557,104.3228,104.1557,104.2949,14155.0
2019-10-03 13:35:00,112.37,112.4,112.32,112.36,23119.0,104.3042,104.3321,104.2578,104.2949,23119.0
2019-10-03 13:40:00,112.49,112.66,112.49,112.54,30642.0,104.4156,104.5734,104.4156,104.462,30642.0
2019-10-03 13:45:00,112.54,112.61,112.46,112.51,14657.0,104.462,104.527,104.3877,104.4342,14657.0
2019-10-03 13:50:00,112.54,112.54,112.33,112.34,20061.0,104.462,104.462,104.2671,104.2764,20061.0
2019-10-03 13:55:00,112.36,112.37,112.24,112.25,15402.0,104.2949,104.3042,104.1835,104.1928,15402.0
2019-10-03 14:00:00,112.25,112.29,112.19,112.28,35873.0,104.1928,104.2299,104.1371,104.2207,35873.0
2019-10-03 14:05:00,112.3,112.32,112.16,112.19,32471.0,104.2392,104.2578,104.1093,104.1371,32471.0
2019-10-03 14:10:00,112.19,112.35,112.18,112.31,13325.0,104.1371,104.2856,104.1278,104.2485,13325.0
2019-10-03 14:15:00,112.32,112.4,112.3,112.35,13321.0,104.2578,104.3321,104.2392,104.2856,13321.0
2019-10-03 14:20:00,112.35,112.4,112.32,112.37,16455.0,104.2856,104.3321,104.2578,104.3042,16455.0
2019-10-03 14:25:00,112.4,112.46,112.4,112.43,18461.0,104.3321,104.3877,104.3321,104.3599,18461.0
2019-10-03 14:30:00,112.45,112.46,112.3,112.35,49353.0,104.3785,104.3877,104.2392,104.2856,49353.0
2019-10-03 14:35:00,112.35,112.37,112.23,112.24,12924.0,104.2856,104.3042,104.1743,104.1835,12924.0
2019-10-03 14:40:00,112.25,112.36,112.24,112.32,21869.0,104.1928,104.2949,104.1835,104.2578,21869.0
2019-10-03 14:45:00,112.31,112.38,112.3,112.33,23021.0,104.2485,104.3135,104.2392,104.2671,23021.0
2019-10-03 14:50:00,112.34,112.39,112.25,112.26,15859.0,104.2764,104.3228,104.1928,104.2021,15859.0
2019-10-03 14:55:00,112.28,112.32,112.21,112.24,14293.0,104.2207,104.2578,104.1557,104.1835,14293.0
2019-10-03 15:00:00,112.25,112.3,112.24,112.3,19817.0,104.1928,104.2392,104.1835,104.2392,19817.0
2019-10-03 15:05:00,112.31,112.34,112.26,112.29,18179.0,104.2485,104.2764,104.2021,104.2299,18179.0
2019-10-03 15:10:00,112.29,112.39,112.26,112.26,17685.0,104.2299,104.3228,104.2021,104.2021,17685.0
2019-10-03 15:15:00,112.26,112.29,112.18,112.22,43102.0,104.2021,104.2299,104.1278,104.165,43102.0
2019-10-03 15:20:00,112.23,112.33,112.23,112.24,17919.0,104.1743,104.2671,104.1743,104.1835,17919.0
2019-10-03 15:25:00,112.24,112.35,112.24,112.35,20815.0,104.1835,104.2856,104.1835,104.2856,20815.0
2019-10-03 15:30:00,112.34,112.35,112.24,112.27,40648.0,104.2764,104.2856,104.1835,104.2114,40648.0
2019-10-03 15:35:00,112.27,112.41,112.27,112.4,32490.0,104.2114,104.3413,104.2114,104.3321,32490.0
2019-10-03 15:40:00,112.4,112.47,112.37,112.38,31174.0,104.3321,104.397,104.3042,104.3135,31174.0
2019-10-03 15:45:00,112.38,112.43,112.17,112.21,51777.0,104.3135,104.3599,104.1186,104.1557,51777.0
2019-10-03 15:50:00,112.19,112.39,112.13,112.38,70688.0,104.1371,104.3228,104.0814,104.3135,70688.0
2019-10-03 15:55:00,112.39,112.59,112.39,112.59,163505.0,104.3228,104.5084,104.3228,104.5084,163505.0
2019-10-04 09:30:00,112.66,113.28,112.6,113.19,73074.0,104.5734,105.1489,104.5177,105.0653,73074.0
2019-10-04 09:35:00,113.19,113.43,113.07,113.07,23860.0,105.0653,105.2881,104.954,104.954,23860.0
2019-10-04 09:40:00,113.12,113.26,113.08,113.17,18824.0,105.0004,105.1303,104.9632,105.0468,18824.0
2019-10-04 09:45:00,113.23,113.4,113.19,113.27,20404.0,105.1025,105.2603,105.0653,105.1396,20404.0
2019-10-04 09:50:00,113.33,113.39,113.21,113.39,11593.0,105.1953,105.251,105.0839,105.251,11593.0
2019-10-04 09:55:00,113.4,113.58,113.29,113.51,19784.0,105.2603,105.4274,105.1582,105.3624,19784.0
2019-10-04 10:00:00,113.51,113.79,113.48,113.76,41279.0,105.3624,105.6223,105.3345,105.5944,41279.0
2019-10-04 10:05:00,113.77,113.83,113.62,113.72,37047.0,105.6037,105.6594,105.4645,105.5573,37047.0
2019-10-04 10:10:00,113.7,113.7,113.54,113.58,33468.0,105.5387,105.5387,105.3902,105.4274,33468.0
2019-10-04 10:15:00,113.61,113.8,113.61,113.71,17189.0,105.4552,105.6316,105.4552,105.548,17189.0
2019-10-04 10:20:00,113.75,113.83,113.62,113.62,27629.0,105.5852,105.6594,105.4645,105.4645,27629.0
2019-10-04 10:25:00,113.63,113.7,113.5,113.51,19350.0,105.4738,105.5387,105.3531,105.3624,19350.0
2019-10-04 10:30:00,113.56,113.58,113.38,113.4,12623.0,105.4088,105.4274,105.2417,105.2603,12623.0
2019-10-04 10:35:00,113.42,113.48,113.31,113.42,13108.0,105.2788,105.3345,105.1767,105.2788,13108.0
2019-10-04 10:40:00,113.41,113.55,113.39,113.52,11181.0,105.2696,105.3995,105.251,105.3717,11181.0
2019-10-04 10:45:00,113.5,113.57,113.33,113.49,28318.0,105.3531,105.4181,105.1953,105.3438,28318.0
2019-10-04 10:50:00,113.5,113.71,113.5,113.64,18337.0,105.3531,105.548,105.3531,105.483,18337.0
2019-10-04 10:55:00,113.67,113.68,113.49,113.49,14344.0,105.5109,105.5202,105.3438,105.3438,14344.0
2019-10-04 11:00:00,113.52,113.68,113.42,113.5,35648.0,105.3717,105.5202,105.2788,105.3531,35648.0
2019-10-04 11:05:00,113.56,113.69,113.56,113.66,10910.0,105.4088,105.5295,105.4088,105.5016,10910.0
2019-10-04 11:10:00,113.68,113.71,113.62,113.68,19972.0,105.5202,105.548,105.4645,105.5202,19972.0
2019-10-04 11:15:00,113.66,113.7,113.63,113.64,19514.0,105.5016,105.5387,105.4738,105.483,19514.0
2019-10-04 11:20:00,113.67,113.7,113.49,113.58,24154.0,105.5109,105.5387,105.3438,105.4274,24154.0
2019-10-04 11:25:00,113.59,113.84,113.56,113.77,27955.0,105.4366,105.6687,105.4088,105.6037,27955.0
2019-10-04 11:30:00,113.79,113.87,113.7,113.82,20665.0,105.6223,105.6965,105.5387,105.6501,20665.0
2019-10-04 11:35:00,113.83,113.97,113.8,113.93,16863.0,105.6594,105.7894,105.6316,105.7522,16863.0
2019-10-04 11:40:00,113.93,113.95,113.76,113.79,18984.0,105.7522,105.7708,105.5944,105.6223,18984.0
2019-10-04 11:45:00,113.78,113.88,113.72,113.88,8695.0,105.613,105.7058,105.5573,105.7058,8695.0
2019-10-04 11:50:00,113.88,113.99,113.87,113.9,13783.0,105.7058,105.8079,105.6965,105.7244,13783.0
2019-10-04 11:55:00,113.88,113.94,113.74,113.77,9847.0,105.7058,105.7615,105.5759,105.6037,9847.0
2019-10-04 12:00:00,113.79,113.86,113.73,113.78,20280.0,105.6223,105.6873,105.5666,105.613,20280.0
2019-10-04 12:05:00,113.75,113.82,113.71,113.75,30404.0,105.5852,105.6501,105.548,105.5852,30404.0
2019-10-04 12:10:00,113.76,113.76,113.63,113.63,14815.0,105.5944,105.5944,105.4738,105.4738,14815.0
2019-10-04 12:15:00,113.63,113.72,113.58,113.69,16811.0,105.4738,105.5573,105.4274,105.5295,16811.0
2019-10-04 12:20:00,113.68,113.79,113.66,113.78,9436.0,105.5202,105.6223,105.5016,105.613,9436.0
2019-10-04 12:25:00,113.78,113.8,113.69,113.69,14683.0,105.613,105.6316,105.5295,105.5295,14683.0
2019-10-04 12:30:00,113.66,113.73,113.64,113.65,9511.0,105.5016,105.5666,105.483,105.4923,9511.0
2019-10-04 12:35:00,113.65,113.75,113.65,113.7,8355.0,105.4923,105.5852,105.4923,105.5387,8355.0
2019-10-04 12:40:00,113.71,113.76,113.66,113.67,14305.0,105.548,105.5944,105.5016,105.5109,14305.0
2019-10-04 12:45:00,113.67,113.71,113.64,113.71,11592.0,105.5109,105.548,105.483,105.548,11592.0
2019-10-04 12:50:00,113.71,113.77,113.68,113.68,8305.0,105.548,105.6037,105.5202,105.5202,8305.0
2019-10-04 12:55:00,113.68,113.68,113.6,113.64,28143.0,105.5202,105.5202,105.4459,105.483,28143.0
2019-10-04 13:00:00,113.64,113.68,113.6,113.63,47605.0,105.483,105.5202,105.4459,105.4738,47605.0
2019-10-04 13:05:00,113.63,113.68,113.51,113.65,72357.0,105.4738,105.5202,105.3624,105.4923,72357.0
2019-10-04 13:10:00,113.65,113.76,113.65,113.76,10540.0,105.4923,105.5944,105.4923,105.5944,10540.0
2019-10-04 13:15:00,113.75,113.8,113.71,113.79,11775.0,105.5852,105.6316,105.548,105.6223,11775.0
2019-10-04 13:20:00,113.79,113.8,113.67,113.67,25318.0,105.6223,105.6316,105.5109,105.5109,25318.0
2019-10-04 13:25:00,113.67,113.79,113.63,113.79,44050.0,105.5109,105.6223,105.4738,105.6223,44050.0
2019-10-04 13:30:00,113.78,113.81,113.71,113.72,17550.0,105.613,105.6408,105.548,105.5573,17550.0
2019-10-04 13:35:00,113.73,113.78,113.68,113.73,10226.0,105.5666,105.613,105.5202,105.5666,10226.0
2019-10-04 13:40:00,113.76,113.87,113.7,113.81,40638.0,105.5944,105.6965,105.5387,105.6408,40638.0
2019-10-04 13:45:00,113.8,113.81,113.73,113.75,9982.0,105.6316,105.6408,105.5666,105.5852,9982.0
2019-10-04 13:50:00,113.76,113.79,113.68,113.79,11073.0,105.5944,105.6223,105.5202,105.6223,11073.0
2019-10-04 13:55:00,113.79,113.83,113.78,113.79,13543.0,105.6223,105.6594,105.613,105.6223,13543.0
2019-10-04 14:00:00,113.83,113.88,113.79,113.86,9994.0,105.6594,105.7058,105.6223,105.6873,9994.0
2019-10-04 14:05:00,113.86,113.92,113.83,113.88,10339.0,105.6873,105.7429,105.6594,105.7058,10339.0
2019-10-04 14:10:00,113.9,113.94,113.81,113.88,12361.0,105.7244,105.7615,105.6408,105.7058,12361.0
2019-10-04 14:15:00,113.89,114.03,113.89,113.99,34360.0,105.7151,105.8451,105.7151,105.8079,34360.0
2019-10-04 14:20:00,113.99,114.03,113.95,114.02,13226.0,105.8079,105.8451,105.7708,105.8358,13226.0
2019-10-04 14:25:00,114.01,114.01,113.97,113.99,13161.0,105.8265,105.8265,105.7894,105.8079,13161.0
2019-10-04 14:30:00,113.98,114.04,113.98,114.02,18780.0,105.7986,105.8543,105.7986,105.8358,18780.0
2019-10-04 14:35:00,114.02,114.09,113.98,113.98,17032.0,105.8358,105.9007,105.7986,105.7986,17032.0
2019-10-04 14:40:00,114.0,114.09,113.97,114.01,10359.0,105.8172,105.9007,105.7894,105.8265,10359.0
2019-10-04 14:45:00,114.02,114.04,113.97,113.99,12725.0,105.8358,105.8543,105.7894,105.8079,12725.0
2019-10-04 14:50:00,113.98,113.99,113.89,113.94,13231.0,105.7986,105.8079,105.7151,105.7615,13231.0
2019-10-04 14:55:00,113.94,113.98,113.92,113.93,10823.0,105.7615,105.7986,105.7429,105.7522,10823.0
2019-10-04 15:00:00,113.94,113.97,113.89,113.94,11829.0,105.7615,105.7894,105.7151,105.7615,11829.0
2019-10-04 15:05:00,113.94,114.01,113.91,113.97,14668.0,105.7615,105.8265,105.7337,105.7894,14668.0
2019-10-04 15:10:00,113.98,114.02,113.93,113.93,15499.0,105.7986,105.8358,105.7522,105.7522,15499.0
2019-10-04 15:15:00,113.94,114.14,113.91,114.12,44197.0,105.7615,105.9472,105.7337,105.9286,44197.0
2019-10-04 15:20:00,114.11,114.15,114.03,114.09,43703.0,105.9193,105.9564,105.8451,105.9007,43703.0
2019-10-04 15:25:00,114.09,114.23,114.06,114.14,41925.0,105.9007,106.0307,105.8729,105.9472,41925.0
2019-10-04 15:30:00,114.14,114.22,114.09,114.2,28370.0,105.9472,106.0214,105.9007,106.0029,28370.0
2019-10-04 15:35:00,114.23,114.35,114.18,114.35,30925.0,106.0307,106.1421,105.9843,106.1421,30925.0
2019-10-04 15:40:00,114.35,114.38,114.28,114.3,26236.0,106.1421,106.1699,106.0771,106.0957,26236.0
2019-10-04 15:45:00,114.32,114.49,114.28,114.43,33658.0,106.1142,106.272,106.0771,106.2163,33658.0
2019-10-04 15:50:00,114.44,114.53,114.31,114.37,69674.0,106.2256,106.3092,106.105,106.1606,69674.0
2019-10-04 15:55:00,114.37,114.46,114.31,114.36,129225.0,106.1606,106.2442,106.105,106.1514,129225.0
2019-10-07 09:30:00,113.91,114.15,113.8,113.81,53621.0,105.7337,105.9564,105.6316,105.6408,53621.0
2019-10-07 09:35:00,113.77,113.89,113.7,113.87,17212.0,105.6037,105.7151,105.5387,105.6965,17212.0
2019-10-07 09:40:00,113.85,113.85,113.74,113.77,11198.0,105.678,105.678,105.5759,105.6037,11198.0
2019-10-07 09:45:00,113.74,113.79,113.66,113.74,17644.0,105.5759,105.6223,105.5016,105.5759,17644.0
2019-10-07 09:50:00,113.73,113.85,113.72,113.81,11013.0,105.5666,105.678,105.5573,105.6408,11013.0
2019-10-07 09:55:00,113.83,113.84,113.73,113.74,21856.0,105.6594,105.6687,105.5666,105.5759,21856.0
2019-10-07 10:00:00,113.74,113.95,113.71,113.95,15042.0,105.5759,105.7708,105.548,105.7708,15042.0
2019-10-07 10:05:00,113.95,114.15,113.95,114.15,14544.0,105.7708,105.9564,105.7708,105.9564,14544.0
2019-10-07 10:10:00,114.15,114.27,114.15,114.22,12241.0,105.9564,106.0678,105.9564,106.0214,12241.0
2019-10-07 10:15:00,114.23,114.27,114.1,114.1,12833.0,106.0307,106.0678,105.91,105.91,12833.0
2019-10-07 10:20:00,114.13,114.19,114.08,114.11,11800.0,105.9379,105.9936,105.8915,105.9193,11800.0
2019-10-07 10:25:00,114.1,114.21,114.07,114.18,8013.0,105.91,106.0121,105.8822,105.9843,8013.0
2019-10-07 10:30:00,114.19,114.23,114.14,114.19,12040.0,105.9936,106.0307,105.9472,105.9936,12040.0
2019-10-07 10:35:00,114.18,114.21,114.06,114.08,13735.0,105.9843,106.0121,105.8729,105.8915,13735.0
2019-10-07 10:40:00,114.09,114.29,114.09,114.21,11686.0,105.9007,106.0864,105.9007,106.0121,11686.0
2019-10-07 10:45:00,114.16,114.16,114.01,114.06,16345.0,105.9657,105.9657,105.8265,105.8729,16345.0
2019-10-07 10:50:00,114.12,114.2,114.1,114.13,40264.0,105.9286,106.0029,105.91,105.9379,40264.0
2019-10-07 10:55:00,114.14,114.38,114.14,114.31,20185.0,105.9472,106.1699,105.9472,106.105,20185.0
2019-10-07 11:00:00,114.31,114.47,114.29,114.41,21526.0,106.105,106.2535,106.0864,106.1978,21526.0
2019-10-07 11:05:00,114.4,114.55,114.39,114.54,11118.0,106.1885,106.3277,106.1792,106.3184,11118.0
2019-10-07 11:10:00,114.55,114.55,114.27,114.32,11639.0,106.3277,106.3277,106.0678,106.1142,11639.0
2019-10-07 11:15:00,114.31,114.38,114.31,114.33,7393.0,106.105,106.1699,106.105,106.1235,7393.0
2019-10-07 11:20:00,114.35,114.37,114.22,114.24,16785.0,106.1421,106.1606,106.0214,106.04,16785.0
2019-10-07 11:25:00,114.26,114.45,114.26,114.3,13124.0,106.0585,106.2349,106.0585,106.0957,13124.0
2019-10-07 11:30:00,114.3,114.51,114.28,114.49,10701.0,106.0957,106.2906,106.0771,106.272,10701.0
2019-10-07 11:35:00,114.49,114.53,114.44,114.49,11225.0,106.272,106.3092,106.2256,106.272,11225.0
2019-10-07 11:40:00,114.49,114.61,114.42,114.5,12309.0,106.272,106.3834,106.2071,106.2813,12309.0
2019-10-07 11:45:00,114.51,114.52,114.47,114.48,15055.0,106.2906,106.2999,106.2535,106.2628,15055.0
2019-10-07 11:50:00,114.5,114.57,114.49,114.54,15805.0,106.2813,106.3463,106.272,106.3184,15805.0
2019-10-07 11:55:00,114.54,114.57,114.46,114.55,15593.0,106.3184,106.3463,106.2442,106.3277,15593.0
2019-10-07 12:00:00,114.55,114.55,114.43,114.45,9341.0,106.3277,106.3277,106.2163,106.2349,9341.0
2019-10-07 12:05:00,114.45,114.45,114.39,114.4,6422.0,106.2349,106.2349,106.1792,106.1885,6422.0
2019-10-07 12:10:00,114.4,114.43,114.32,114.36,7796.0,106.1885,106.2163,106.1142,106.1514,7796.0
2019-10-07 12:15:00,114.34,114.36,114.24,114.28,9368.0,106.1328,106.1514,106.04,106.0771,9368.0
2019-10-07 12:20:00,114.31,114.35,114.26,114.3,8778.0,106.105,106.1421,106.0585,106.0957,8778.0
2019-10-07 12:25:00,114.3,114.3,114.15,114.16,9786.0,106.0957,106.0957,105.9564,105.9657,9786.0
2019-10-07 12:30:00,114.18,114.18,114.12,114.14,7533.0,105.9843,105.9843,105.9286,105.9472,7533.0
2019-10-07 12:35:00,114.15,114.19,114.15,114.18,9036.0,105.9564,105.9936,105.9564,105.9843,9036.0
2019-10-07 12:40:00,114.2,114.27,114.2,114.27,5125.0,106.0029,106.0678,106.0029,106.0678,5125.0
2019-10-07 12:45:00,114.27,114.33,114.26,114.27,13147.0,106.0678,106.1235,106.0585,106.0678,13147.0
2019-10-07 12:50:00,114.27,114.27,114.2,114.22,7249.0,106.0678,106.0678,106.0029,106.0214,7249.0
2019-10-07 12:55:00,114.21,114.21,114.14,114.14,11101.0,106.0121,106.0121,105.9472,105.9472,11101.0
2019-10-07 13:00:00,114.15,114.27,114.11,114.26,9117.0,105.9564,106.0678,105.9193,106.0585,9117.0
2019-10-07 13:05:00,114.26,114.26,113.96,113.96,11141.0,106.0585,106.0585,105.7801,105.7801,11141.0
2019-10-07 13:10:00,113.97,114.07,113.95,114.01,6571.0,105.7894,105.8822,105.7708,105.8265,6571.0
2019-10-07 13:15:00,114.0,114.0,113.93,113.98,6826.0,105.8172,105.8172,105.7522,105.7986,6826.0
2019-10-07 13:20:00,113.98,114.02,113.96,114.02,8641.0,105.7986,105.8358,105.7801,105.8358,8641.0
2019-10-07 13:25:00,114.03,114.04,113.99,114.0,6515.0,105.8451,105.8543,105.8079,105.8172,6515.0
2019-10-07 13:30:00,114.01,114.46,114.0,114.36,33429.0,105.8265,106.2442,105.8172,106.1514,33429.0
2019-10-07 13:35:00,114.3,114.62,114.26,114.52,17455.0,106.0957,106.3927,106.0585,106.2999,17455.0
2019-10-07 13:40:00,114.54,114.65,114.52,114.65,9326.0,106.3184,106.4206,106.2999,106.4206,9326.0
2019-10-07 13:45:00,114.65,114.65,114.57,114.59,12022.0,106.4206,106.4206,106.3463,106.3649,12022.0
2019-10-07 13:50:00,114.62,114.63,114.5,114.55,9482.0,106.3927,106.402,106.2813,106.3277,9482.0
2019-10-07 13:55:00,114.53,114.55,114.46,114.55,16966.0,106.3092,106.3277,106.2442,106.3277,16966.0
2019-10-07 14:00:00,114.57,114.61,114.5,114.5,14591.0,106.3463,106.3834,106.2813,106.2813,14591.0
2019-10-07 14:05:00,114.51,114.55,114.39,114.39,78084.0,106.2906,106.3277,106.1792,106.1792,78084.0
2019-10-07 14:10:00,114.39,114.41,114.21,114.29,10292.0,106.1792,106.1978,106.0121,106.0864,10292.0
2019-10-07 14:15:00,114.3,114.34,114.25,114.34,9400.0,106.0957,106.1328,106.0493,106.1328,9400.0
2019-10-07 14:20:00,114.33,114.33,114.09,114.18,17759.0,106.1235,106.1235,105.9007,105.9843,17759.0
2019-10-07 14:25:00,114.19,114.21,114.14,114.16,12318.0,105.9936,106.0121,105.9472,105.9657,12318.0
2019-10-07 14:30:00,114.16,114.19,114.02,114.02,15773.0,105.9657,105.9936,105.8358,105.8358,15773.0
2019-10-07 14:35:00,114.03,114.05,113.93,114.0,13079.0,105.8451,105.8636,105.7522,105.8172,13079.0
2019-10-07 14:40:00,113.99,114.04,113.9,114.0,15727.0,105.8079,105.8543,105.7244,105.8172,15727.0
2019-10-07 14:45:00,113.99,114.02,113.93,113.93,14589.0,105.8079,105.8358,105.7522,105.7522,14589.0
2019-10-07 14:50:00,113.93,113.97,113.77,113.85,23365.0,105.7522,105.7894,105.6037,105.678,23365.0
2019-10-07 14:55:00,113.85,113.92,113.77,113.87,19528.0,105.678,105.7429,105.6037,105.6965,19528.0
2019-10-07 15:00:00,113.88,113.97,113.85,113.95,34276.0,105.7058,105.7894,105.678,105.7708,34276.0
2019-10-07 15:05:00,113.96,114.07,113.95,114.07,19589.0,105.7801,105.8822,105.7708,105.8822,19589.0
2019-10-07 15:10:00,114.07,114.09,113.98,114.08,49883.0,105.8822,105.9007,105.7986,105.8915,49883.0
2019-10-07 15:15:00,114.07,114.09,113.99,114.0,33419.0,105.8822,105.9007,105.8079,105.8172,33419.0
2019-10-07 15:20:00,113.99,114.01,113.86,113.97,13535.0,105.8079,105.8265,105.6873,105.7894,13535.0
2019-10-07 15:25:00,113.99,114.1,113.99,114.04,21392.0,105.8079,105.91,105.8079,105.8543,21392.0
2019-10-07 15:30:00,114.05,114.07,113.84,113.87,42072.0,105.8636,105.8822,105.6687,105.6965,42072.0
2019-10-07 15:35:00,113.88,114.01,113.87,114.0,23513.0,105.7058,105.8265,105.6965,105.8172,23513.0
2019-10-07 15:40:00,114.01,114.06,113.89,113.94,33072.0,105.8265,105.8729,105.7151,105.7615,33072.0
2019-10-07 15:45:00,113.93,114.04,113.9,113.93,27171.0,105.7522,105.8543,105.7244,105.7522,27171.0
2019-10-07 15:50:00,113.91,113.92,113.74,113.77,78848.0,105.7337,105.7429,105.5759,105.6037,78848.0
2019-10-07 15:55:00,113.77,113.94,113.6,113.61,123265.0,105.6037,105.7615,105.4459,105.4552,123265.0
2019-10-08 09:30:00,112.83,112.93,112.5,112.8,63041.0,104.7312,104.824,104.4249,104.7033,63041.0
2019-10-08 09:35:00,112.77,112.88,112.44,112.55,44088.0,104.6755,104.7776,104.3692,104.4713,44088.0
2019-10-08 09:40:00,112.52,112.77,112.45,112.62,28887.0,104.4434,104.6755,104.3785,104.5363,28887.0
2019-10-08 09:45:00,112.6,112.72,112.58,112.65,29164.0,104.5177,104.6291,104.4991,104.5641,29164.0
2019-10-08 09:50:00,112.62,112.62,112.4,112.59,36071.0,104.5363,104.5363,104.3321,104.5084,36071.0
2019-10-08 09:55:00,112.59,112.6,112.29,112.33,30309.0,104.5084,104.5177,104.2299,104.2671,30309.0
2019-10-08 10:00:00,112.34,112.44,112.26,112.29,43758.0,104.2764,104.3692,104.2021,104.2299,43758.0
2019-10-08 10:05:00,112.29,112.3,112.08,112.19,34450.0,104.2299,104.2392,104.035,104.1371,34450.0
2019-10-08 10:10:00,112.15,112.44,112.05,112.41,25600.0,104.1,104.3692,104.0072,104.3413,25600.0
2019-10-08 10:15:00,112.41,112.53,112.32,112.53,37718.0,104.3413,104.4527,104.2578,104.4527,37718.0
2019-10-08 10:20:00,112.52,112.65,112.45,112.63,28482.0,104.4434,104.5641,104.3785,104.5455,28482.0
2019-10-08 10:25:00,112.62,112.63,112.39,112.55,22790.0,104.5363,104.5455,104.3228,104.4713,22790.0
2019-10-08 10:30:00,112.55,112.68,112.32,112.38,25428.0,104.4713,104.592,104.2578,104.3135,25428.0
2019-10-08 10:35:00,112.4,112.54,112.35,112.51,43345.0,104.3321,104.462,104.2856,104.4342,43345.0
2019-10-08 10:40:00,112.53,112.63,112.41,112.5,57136.0,104.4527,104.5455,104.3413,104.4249,57136.0
2019-10-08 10:45:00,112.5,112.56,112.36,112.5,22527.0,104.4249,104.4806,104.2949,104.4249,22527.0
2019-10-08 10:50:00,112.5,112.64,112.47,112.6,30474.0,104.4249,104.5548,104.397,104.5177,30474.0
2019-10-08 10:55:00,112.61,112.89,112.61,112.85,31833.0,104.527,104.7869,104.527,104.7498,31833.0
2019-10-08 11:00:00,112.84,112.85,112.67,112.78,30244.0,104.7405,104.7498,104.5827,104.6848,30244.0
2019-10-08 11:05:00,112.8,112.83,112.52,112.58,28800.0,104.7033,104.7312,104.4434,104.4991,28800.0
2019-10-08 11:10:00,112.57,112.67,112.46,112.54,136600.0,104.4899,104.5827,104.3877,104.462,136600.0
2019-10-08 11:15:00,112.54,112.82,112.54,112.77,15201.0,104.462,104.7219,104.462,104.6755,15201.0
2019-10-08 11:20:00,112.73,112.77,112.56,112.72,105993.0,104.6384,104.6755,104.4806,104.6291,105993.0
2019-10-08 11:25:00,112.73,112.73,112.6,112.72,63364.0,104.6384,104.6384,104.5177,104.6291,63364.0
2019-10-08 11:30:00,112.71,112.73,112.42,112.53,105472.0,104.6198,104.6384,104.3506,104.4527,105472.0
2019-10-08 11:35:00,112.51,112.78,112.48,112.69,37956.0,104.4342,104.6848,104.4063,104.6012,37956.0
2019-10-08 11:40:00,112.69,112.81,112.57,112.62,35637.0,104.6012,104.7126,104.4899,104.5363,35637.0
2019-10-08 11:45:00,112.6,112.74,112.6,112.73,33237.0,104.5177,104.6476,104.5177,104.6384,33237.0
2019-10-08 11:50:00,112.74,112.86,112.73,112.86,14824.0,104.6476,104.759,104.6384,104.759,14824.0
2019-10-08 11:55:00,112.84,113.01,112.79,112.94,14170.0,104.7405,104.8983,104.6941,104.8333,14170.0
2019-10-08 12:00:00,112.94,113.0,112.88,112.89,29818.0,104.8333,104.889,104.7776,104.7869,29818.0
2019-10-08 12:05:00,112.87,113.07,112.83,113.03,47440.0,104.7683,104.954,104.7312,104.9168,47440.0
2019-10-08 12:10:00,113.03,113.09,112.98,113.07,11082.0,104.9168,104.9725,104.8704,104.954,11082.0
2019-10-08 12:15:00,113.06,113.11,113.01,113.04,15026.0,104.9447,104.9911,104.8983,104.9261,15026.0
2019-10-08 12:20:00,113.04,113.26,113.04,113.18,22034.0,104.9261,105.1303,104.9261,105.0561,22034.0
2019-10-08 12:25:00,113.22,113.25,113.07,113.11,15138.0,105.0932,105.121,104.954,104.9911,15138.0
2019-10-08 12:30:00,113.11,113.18,113.11,113.15,18242.0,104.9911,105.0561,104.9911,105.0282,18242.0
2019-10-08 12:35:00,113.17,113.19,113.02,113.02,20512.0,105.0468,105.0653,104.9076,104.9076,20512.0
2019-10-08 12:40:00,113.04,113.36,113.04,113.31,29363.0,104.9261,105.2231,104.9261,105.1767,29363.0
2019-10-08 12:45:00,113.31,113.65,113.29,113.34,37202.0,105.1767,105.4923,105.1582,105.2046,37202.0
2019-10-08 12:50:00,113.34,113.37,113.27,113.27,7716.0,105.2046,105.2324,105.1396,105.1396,7716.0
2019-10-08 12:55:00,113.26,113.28,113.11,113.15,9011.0,105.1303,105.1489,104.9911,105.0282,9011.0
2019-10-08 13:00:00,113.16,113.22,113.1,113.16,5346.0,105.0375,105.0932,104.9818,105.0375,5346.0
2019-10-08 13:05:00,113.17,113.2,113.09,113.14,25066.0,105.0468,105.0746,104.9725,105.0189,25066.0
2019-10-08 13:10:00,113.13,113.16,113.04,113.04,7801.0,105.0097,105.0375,104.9261,104.9261,7801.0
2019-10-08 13:15:00,113.03,113.16,113.03,113.16,5116.0,104.9168,105.0375,104.9168,105.0375,5116.0
2019-10-08 13:20:00,113.18,113.25,113.18,113.25,8783.0,105.0561,105.121,105.0561,105.121,8783.0
2019-10-08 13:25:00,113.24,113.29,113.23,113.23,7355.0,105.1118,105.1582,105.1025,105.1025,7355.0
2019-10-08 13:30:00,113.24,113.34,113.22,113.23,14730.0,105.1118,105.2046,105.0932,105.1025,14730.0
2019-10-08 13:35:00,113.26,113.28,113.12,113.2,5278.0,105.1303,105.1489,105.0004,105.0746,5278.0
2019-10-08 13:40:00,113.21,113.27,113.19,113.27,28399.0,105.0839,105.1396,105.0653,105.1396,28399.0
2019-10-08 13:45:00,113.25,113.4,113.24,113.4,35274.0,105.121,105.2603,105.1118,105.2603,35274.0
2019-10-08 13:50:00,113.4,113.42,113.31,113.36,16371.0,105.2603,105.2788,105.1767,105.2231,16371.0
2019-10-08 13:55:00,113.38,113.38,113.22,113.22,20820.0,105.2417,105.2417,105.0932,105.0932,20820.0
2019-10-08 14:00:00,113.23,113.29,113.1,113.14,19021.0,105.1025,105.1582,104.9818,105.0189,19021.0
2019-10-08 14:05:00,113.16,113.26,113.16,113.22,10146.0,105.0375,105.1303,105.0375,105.0932,10146.0
2019-10-08 14:10:00,113.22,113.22,113.15,113.2,12327.0,105.0932,105.0932,105.0282,105.0746,12327.0
2019-10-08 14:15:00,113.2,113.24,113.13,113.22,5558.0,105.0746,105.1118,105.0097,105.0932,5558.0
2019-10-08 14:20:00,113.23,113.25,113.09,113.18,15889.0,105.1025,105.121,104.9725,105.0561,15889.0
2019-10-08 14:25:00,113.19,113.19,113.08,113.1,12846.0,105.0653,105.0653,104.9632,104.9818,12846.0
2019-10-08 14:30:00,113.11,113.36,113.11,113.25,24980.0,104.9911,105.2231,104.9911,105.121,24980.0
2019-10-08 14:35:00,113.26,113.5,113.26,113.36,20300.0,105.1303,105.3531,105.1303,105.2231,20300.0
2019-10-08 14:40:00,113.35,113.36,113.25,113.29,23005.0,105.2139,105.2231,105.121,105.1582,23005.0
2019-10-08 14:45:00,113.28,113.46,113.23,113.46,11937.0,105.1489,105.316,105.1025,105.316,11937.0
2019-10-08 14:50:00,113.48,113.49,113.33,113.33,19417.0,105.3345,105.3438,105.1953,105.1953,19417.0
2019-10-08 14:55:00,113.33,113.42,112.74,112.92,28986.0,105.1953,105.2788,104.6476,104.8147,28986.0
2019-10-08 15:00:00,112.98,113.21,112.84,112.86,14605.0,104.8704,105.0839,104.7405,104.759,14605.0
2019-10-08 15:05:00,112.84,112.95,112.78,112.83,15994.0,104.7405,104.8426,104.6848,104.7312,15994.0
2019-10-08 15:10:00,112.85,112.86,112.63,112.72,18526.0,104.7498,104.759,104.5455,104.6291,18526.0
2019-10-08 15:15:00,112.74,112.84,112.62,112.79,41014.0,104.6476,104.7405,104.5363,104.6941,41014.0
2019-10-08 15:20:00,112.83,112.99,112.83,112.9,19417.0,104.7312,104.8797,104.7312,104.7962,19417.0
2019-10-08 15:25:00,112.92,112.95,112.86,112.9,18199.0,104.8147,104.8426,104.759,104.7962,18199.0
2019-10-08 15:30:00,112.91,113.03,112.9,112.92,19316.0,104.8054,104.9168,104.7962,104.8147,19316.0
2019-10-08 15:35:00,112.91,112.92,112.55,112.55,27373.0,104.8054,104.8147,104.4713,104.4713,27373.0
2019-10-08 15:40:00,112.58,112.65,112.47,112.64,42384.0,104.4991,104.5641,104.397,104.5548,42384.0
2019-10-08 15:45:00,112.65,112.7,112.48,112.53,76066.0,104.5641,104.6105,104.4063,104.4527,76066.0
2019-10-08 15:50:00,112.54,112.67,112.43,112.47,104359.0,104.462,104.5827,104.3599,104.397,104359.0
2019-10-08 15:55:00,112.45,112.55,112.35,112.54,305984.0,104.3785,104.4713,104.2856,104.462,305984.0
2019-10-09 09:30:00,113.25,113.58,113.23,113.44,44432.0,105.121,105.4274,105.1025,105.2974,44432.0
2019-10-09 09:35:00,113.35,113.78,113.34,113.76,12282.0,105.2139,105.613,105.2046,105.5944,12282.0
2019-10-09 09:40:00,113.78,113.94,113.61,113.63,31608.0,105.613,105.7615,105.4552,105.4738,31608.0
2019-10-09 09:45:00,113.62,113.94,113.62,113.86,12388.0,105.4645,105.7615,105.4645,105.6873,12388.0
2019-10-09 09:50:00,113.87,113.92,113.71,113.81,12077.0,105.6965,105.7429,105.548,105.6408,12077.0
2019-10-09 09:55:00,113.82,113.97,113.78,113.93,7467.0,105.6501,105.7894,105.613,105.7522,7467.0
2019-10-09 10:00:00,113.94,114.07,113.91,114.01,19634.0,105.7615,105.8822,105.7337,105.8265,19634.0
2019-10-09 10:05:00,114.04,114.12,113.93,114.11,15001.0,105.8543,105.9286,105.7522,105.9193,15001.0
2019-10-09 10:10:00,114.13,114.25,114.07,114.08,11078.0,105.9379,106.0493,105.8822,105.8915,11078.0
2019-10-09 10:15:00,114.11,114.18,114.03,114.18,13687.0,105.9193,105.9843,105.8451,105.9843,13687.0
2019-10-09 10:20:00,114.21,114.38,114.2,114.35,15674.0,106.0121,106.1699,106.0029,106.1421,15674.0
2019-10-09 10:25:00,114.33,114.35,114.2,114.23,15648.0,106.1235,106.1421,106.0029,106.0307,15648.0
2019-10-09 10:30:00,114.25,114.28,114.09,114.23,13572.0,106.0493,106.0771,105.9007,106.0307,13572.0
2019-10-09 10:35:00,114.25,114.27,114.16,114.18,21127.0,106.0493,106.0678,105.9657,105.9843,21127.0
2019-10-09 10:40:00,114.18,114.39,114.17,114.36,21049.0,105.9843,106.1792,105.975,106.1514,21049.0
2019-10-09 10:45:00,114.38,114.52,114.37,114.42,15953.0,106.1699,106.2999,106.1606,106.2071,15953.0
2019-10-09 10:50:00,114.43,114.44,114.19,114.31,85757.0,106.2163,106.2256,105.9936,106.105,85757.0
2019-10-09 10:55:00,114.29,114.49,114.25,114.43,31664.0,106.0864,106.272,106.0493,106.2163,31664.0
2019-10-09 11:00:00,114.45,114.49,114.09,114.16,21113.0,106.2349,106.272,105.9007,105.9657,21113.0
2019-10-09 11:05:00,114.18,114.32,114.13,114.18,78542.0,105.9843,106.1142,105.9379,105.9843,78542.0
2019-10-09 11:10:00,114.17,114.26,114.07,114.23,102367.0,105.975,106.0585,105.8822,106.0307,102367.0
2019-10-09 11:15:00,114.24,114.42,114.19,114.37,46106.0,106.04,106.2071,105.9936,106.1606,46106.0
2019-10-09 11:20:00,114.38,114.4,114.27,114.3,16614.0,106.1699,106.1885,106.0678,106.0957,16614.0
2019-10-09 11:25:00,114.28,114.32,114.19,114.23,14593.0,106.0771,106.1142,105.9936,106.0307,14593.0
2019-10-09 11:30:00,114.23,114.35,114.2,114.27,13669.0,106.0307,106.1421,106.0029,106.0678,13669.0
2019-10-09 11:35:00,114.26,114.4,114.24,114.37,8185.0,106.0585,106.1885,106.04,106.1606,8185.0
2019-10-09 11:40:00,114.38,114.44,114.31,114.42,9902.0,106.1699,106.2256,106.105,106.2071,9902.0
2019-10-09 11:45:00,114.44,114.53,114.4,114.45,7979.0,106.2256,106.3092,106.1885,106.2349,7979.0
2019-10-09 11:50:00,114.45,114.52,114.42,114.45,7280.0,106.2349,106.2999,106.2071,106.2349,7280.0
2019-10-09 11:55:00,114.44,114.44,114.31,114.37,10078.0,106.2256,106.2256,106.105,106.1606,10078.0
2019-10-09 12:00:00,114.39,114.46,114.33,114.46,10934.0,106.1792,106.2442,106.1235,106.2442,10934.0
2019-10-09 12:05:00,114.46,114.53,114.46,114.47,10738.0,106.2442,106.3092,106.2442,106.2535,10738.0
2019-10-09 12:10:00,114.48,114.5,114.42,114.5,19472.0,106.2628,106.2813,106.2071,106.2813,19472.0
2019-10-09 12:15:00,114.5,114.51,114.42,114.46,7633.0,106.2813,106.2906,106.2071,106.2442,7633.0
2019-10-09 12:20:00,114.49,114.49,114.36,114.4,13188.0,106.272,106.272,106.1514,106.1885,13188.0
2019-10-09 12:25:00,114.38,114.47,114.36,114.43,8629.0,106.1699,106.2535,106.1514,106.2163,8629.0
2019-10-09 12:30:00,114.42,114.48,114.41,114.48,5471.0,106.2071,106.2628,106.1978,106.2628,5471.0
2019-10-09 12:35:00,114.47,114.51,114.45,114.49,15058.0,106.2535,106.2906,106.2349,106.272,15058.0
2019-10-09 12:40:00,114.47,114.48,114.4,114.44,13713.0,106.2535,106.2628,106.1885,106.2256,13713.0
2019-10-09 12:45:00,114.42,114.44,114.32,114.43,22815.0,106.2071,106.2256,106.1142,106.2163,22815.0
2019-10-09 12:50:00,114.42,114.42,114.27,114.33,5471.0,106.2071,106.2071,106.0678,106.1235,5471.0
2019-10-09 12:55:00,114.36,114.5,114.36,114.49,3663.0,106.1514,106.2813,106.1514,106.272,3663.0
2019-10-09 13:00:00,114.52,114.77,114.52,114.54,13821.0,106.2999,106.5319,106.2999,106.3184,13821.0
2019-10-09 13:05:00,114.56,114.57,114.51,114.53,8548.0,106.337,106.3463,106.2906,106.3092,8548.0
2019-10-09 13:10:00,114.52,114.58,114.46,114.51,12392.0,106.2999,106.3556,106.2442,106.2906,12392.0
2019-10-09 13:15:00,114.5,114.56,114.38,114.4,7111.0,106.2813,106.337,106.1699,106.1885,7111.0
2019-10-09 13:20:00,114.4,114.47,114.4,114.45,5060.0,106.1885,106.2535,106.1885,106.2349,5060.0
2019-10-09 13:25:00,114.46,114.5,114.45,114.46,7717.0,106.2442,106.2813,106.2349,106.2442,7717.0
2019-10-09 13:30:00,114.48,114.56,114.46,114.52,9694.0,106.2628,106.337,106.2442,106.2999,9694.0
2019-10-09 13:35:00,114.53,114.59,114.51,114.53,31913.0,106.3092,106.3649,106.2906,106.3092,31913.0
2019-10-09 13:40:00,114.52,114.56,114.46,114.46,12391.0,106.2999,106.337,106.2442,106.2442,12391.0
2019-10-09 13:45:00,114.48,114.5,114.42,114.5,3050.0,106.2628,106.2813,106.2071,106.2813,3050.0
2019-10-09 13:50:00,114.51,114.55,114.45,114.47,9433.0,106.2906,106.3277,106.2349,106.2535,9433.0
2019-10-09 13:55:00,114.44,114.5,114.42,114.44,5824.0,106.2256,106.2813,106.2071,106.2256,5824.0
2019-10-09 14:00:00,114.47,114.47,114.28,114.32,7762.0,106.2535,106.2535,106.0771,106.1142,7762.0
2019-10-09 14:05:00,114.31,114.4,114.31,114.37,10277.0,106.105,106.1885,106.105,106.1606,10277.0
2019-10-09 14:10:00,114.39,114.46,114.37,114.41,8917.0,106.1792,106.2442,106.1606,106.1978,8917.0
2019-10-09 14:15:00,114.41,114.47,114.35,114.45,9013.0,106.1978,106.2535,106.1421,106.2349,9013.0
2019-10-09 14:20:00,114.43,114.49,114.39,114.4,10883.0,106.2163,106.272,106.1792,106.1885,10883.0
2019-10-09 14:25:00,114.41,114.45,114.4,114.42,7229.0,106.1978,106.2349,106.1885,106.2071,7229.0
2019-10-09 14:30:00,114.4,114.51,114.4,114.43,5174.0,106.1885,106.2906,106.1885,106.2163,5174.0
2019-10-09 14:35:00,114.43,114.47,114.38,114.42,7150.0,106.2163,106.2535,106.1699,106.2071,7150.0
2019-10-09 14:40:00,114.43,114.5,114.43,114.46,7044.0,106.2163,106.2813,106.2163,106.2442,7044.0
2019-10-09 14:45:00,114.47,114.5,114.44,114.45,8282.0,106.2535,106.2813,106.2256,106.2349,8282.0
2019-10-09 14:50:00,114.46,114.57,114.45,114.57,9716.0,106.2442,106.3463,106.2349,106.3463,9716.0
2019-10-09 14:55:00,114.51,114.52,114.4,114.46,7268.0,106.2906,106.2999,106.1885,106.2442,7268.0
2019-10-09 15:00:00,114.45,114.55,114.44,114.5,10912.0,106.2349,106.3277,106.2256,106.2813,10912.0
2019-10-09 15:05:00,114.52,114.56,114.47,114.49,60251.0,106.2999,106.337,106.2535,106.272,60251.0
2019-10-09 15:10:00,114.47,114.48,114.4,114.43,13003.0,106.2535,106.2628,106.1885,106.2163,13003.0
2019-10-09 15:15:00,114.44,114.45,114.39,114.44,12813.0,106.2256,106.2349,106.1792,106.2256,12813.0
2019-10-09 15:20:00,114.44,114.49,114.43,114.46,16446.0,106.2256,106.272,106.2163,106.2442,16446.0
2019-10-09 15:25:00,114.45,114.47,114.39,114.47,10375.0,106.2349,106.2535,106.1792,106.2535,10375.0
2019-10-09 15:30:00,114.48,114.52,114.45,114.47,10596.0,106.2628,106.2999,106.2349,106.2535,10596.0
2019-10-09 15:35:00,114.45,114.48,114.44,114.46,15026.0,106.2349,106.2628,106.2256,106.2442,15026.0
2019-10-09 15:40:00,114.46,114.47,114.15,114.16,45418.0,106.2442,106.2535,105.9564,105.9657,45418.0
2019-10-09 15:45:00,114.16,114.35,114.14,114.29,43623.0,105.9657,106.1421,105.9472,106.0864,43623.0
2019-10-09 15:50:00,114.28,114.32,114.07,114.13,65476.0,106.0771,106.1142,105.8822,105.9379,65476.0
2019-10-09 15:55:00,114.16,114.19,113.84,113.93,134044.0,105.9657,105.9936,105.6687,105.7522,134044.0
2019-10-10 09:30:00,114.81,114.81,113.93,114.3,44142.0,106.5691,106.5691,105.7522,106.0957,44142.0
2019-10-10 09:35:00,114.28,114.49,114.22,114.48,12214.0,106.0771,106.272,106.0214,106.2628,12214.0
2019-10-10 09:40:00,114.46,114.58,114.44,114.52,24564.0,106.2442,106.3556,106.2256,106.2999,24564.0
2019-10-10 09:45:00,114.54,114.85,114.48,114.83,38748.0,106.3184,106.6062,106.2628,106.5876,38748.0
2019-10-10 09:50:00,114.83,114.95,114.61,114.82,63414.0,106.5876,106.699,106.3834,106.5783,63414.0
2019-10-10 09:55:00,114.82,115.14,114.78,115.13,31004.0,106.5783,106.8754,106.5412,106.8661,31004.0
2019-10-10 10:00:00,115.18,115.2,114.96,115.0,20249.0,106.9125,106.9311,106.7083,106.7454,20249.0
2019-10-10 10:05:00,115.02,115.13,114.91,114.92,55134.0,106.764,106.8661,106.6619,106.6712,55134.0
2019-10-10 10:10:00,114.91,115.07,114.88,115.04,56511.0,106.6619,106.8104,106.634,106.7826,56511.0
2019-10-10 10:15:00,115.04,115.35,115.01,115.23,25991.0,106.7826,107.0703,106.7547,106.9589,25991.0
2019-10-10 10:20:00,115.24,115.4,115.24,115.31,26920.0,106.9682,107.1167,106.9682,107.0332,26920.0
2019-10-10 10:25:00,115.3,115.37,115.19,115.25,14964.0,107.0239,107.0889,106.9218,106.9775,14964.0
2019-10-10 10:30:00,115.28,115.34,115.2,115.27,24059.0,107.0053,107.061,106.9311,106.996,24059.0
2019-10-10 10:35:00,115.27,115.31,115.15,115.23,23408.0,106.996,107.0332,106.8847,106.9589,23408.0
2019-10-10 10:40:00,115.22,115.35,115.16,115.33,15208.0,106.9496,107.0703,106.8939,107.0517,15208.0
2019-10-10 10:45:00,115.32,115.39,115.11,115.12,11483.0,107.0425,107.1074,106.8475,106.8568,11483.0
2019-10-10 10:50:00,115.11,115.34,115.11,115.31,8414.0,106.8475,107.061,106.8475,107.0332,8414.0
2019-10-10 10:55:00,115.35,115.57,115.35,115.51,9590.0,107.0703,107.2745,107.0703,107.2188,9590.0
2019-10-10 11:00:00,115.54,115.56,115.47,115.53,11193.0,107.2467,107.2652,107.1817,107.2374,11193.0
2019-10-10 11:05:00,115.5,115.7,115.5,115.65,9543.0,107.2095,107.3952,107.2095,107.3488,9543.0
2019-10-10 11:10:00,115.66,115.79,115.62,115.68,14855.0,107.3581,107.4787,107.3209,107.3766,14855.0
2019-10-10 11:15:00,115.7,115.74,115.63,115.68,15257.0,107.3952,107.4323,107.3302,107.3766,15257.0
2019-10-10 11:20:00,115.69,115.69,115.61,115.67,6581.0,107.3859,107.3859,107.3116,107.3673,6581.0
2019-10-10 11:25:00,115.69,115.69,115.49,115.49,18656.0,107.3859,107.3859,107.2003,107.2003,18656.0
2019-10-10 11:30:00,115.48,115.62,115.47,115.51,10011.0,107.191,107.3209,107.1817,107.2188,10011.0
2019-10-10 11:35:00,115.51,115.55,115.42,115.48,12261.0,107.2188,107.256,107.1353,107.191,12261.0
2019-10-10 11:40:00,115.49,115.49,115.37,115.37,8976.0,107.2003,107.2003,107.0889,107.0889,8976.0
2019-10-10 11:45:00,115.39,115.49,115.37,115.47,6895.0,107.1074,107.2003,107.0889,107.1817,6895.0
2019-10-10 11:50:00,115.46,115.49,115.39,115.4,8629.0,107.1724,107.2003,107.1074,107.1167,8629.0
2019-10-10 11:55:00,115.42,115.49,115.42,115.48,11668.0,107.1353,107.2003,107.1353,107.191,11668.0
2019-10-10 12:00:00,115.47,115.53,115.45,115.53,7909.0,107.1817,107.2374,107.1631,107.2374,7909.0
2019-10-10 12:05:00,115.51,115.51,115.34,115.34,11983.0,107.2188,107.2188,107.061,107.061,11983.0
2019-10-10 12:10:00,115.31,115.39,115.3,115.31,8744.0,107.0332,107.1074,107.0239,107.0332,8744.0
2019-10-10 12:15:00,115.32,115.33,115.23,115.27,8072.0,107.0425,107.0517,106.9589,106.996,8072.0
2019-10-10 12:20:00,115.27,115.27,115.18,115.18,5402.0,106.996,106.996,106.9125,106.9125,5402.0
2019-10-10 12:25:00,115.16,115.16,115.09,115.14,8578.0,106.8939,106.8939,106.829,106.8754,8578.0
2019-10-10 12:30:00,115.13,115.15,114.81,114.81,17027.0,106.8661,106.8847,106.5691,106.5691,17027.0
2019-10-10 12:35:00,114.81,114.92,114.81,114.91,12030.0,106.5691,106.6712,106.5691,106.6619,12030.0
2019-10-10 12:40:00,114.91,115.1,114.9,115.07,8251.0,106.6619,106.8383,106.6526,106.8104,8251.0
2019-10-10 12:45:00,115.08,115.12,115.04,115.08,19202.0,106.8197,106.8568,106.7826,106.8197,19202.0
2019-10-10 12:50:00,115.08,115.13,114.88,114.89,31977.0,106.8197,106.8661,106.634,106.6433,31977.0
2019-10-10 12:55:00,114.92,115.11,114.91,115.05,18787.0,106.6712,106.8475,106.6619,106.7918,18787.0
2019-10-10 13:00:00,115.06,115.1,115.01,115.04,31876.0,106.8011,106.8383,106.7547,106.7826,31876.0
2019-10-10 13:05:00,115.02,115.1,114.99,115.03,9376.0,106.764,106.8383,106.7361,106.7733,9376.0
2019-10-10 13:10:00,115.0,115.04,114.91,114.94,11146.0,106.7454,106.7826,106.6619,106.6897,11146.0
2019-10-10 13:15:00,114.95,115.0,114.89,114.98,11333.0,106.699,106.7454,106.6433,106.7269,11333.0
2019-10-10 13:20:00,115.0,115.11,114.99,115.06,17751.0,106.7454,106.8475,106.7361,106.8011,17751.0
2019-10-10 13:25:00,115.06,115.19,115.05,115.15,39918.0,106.8011,106.9218,106.7918,106.8847,39918.0
2019-10-10 13:30:00,115.15,115.15,114.89,114.99,47640.0,106.8847,106.8847,106.6433,106.7361,47640.0
2019-10-10 13:35:00,114.98,115.1,114.98,115.09,9703.0,106.7269,106.8383,106.7269,106.829,9703.0
2019-10-10 13:40:00,115.1,115.13,115.06,115.09,7845.0,106.8383,106.8661,106.8011,106.829,7845.0
2019-10-10 13:45:00,115.1,115.11,115.02,115.07,12649.0,106.8383,106.8475,106.764,106.8104,12649.0
2019-10-10 13:50:00,115.07,115.11,115.06,115.07,8452.0,106.8104,106.8475,106.8011,106.8104,8452.0
2019-10-10 13:55:00,115.06,115.23,115.04,115.16,13143.0,106.8011,106.9589,106.7826,106.8939,13143.0
2019-10-10 14:00:00,115.14,115.16,115.09,115.15,8883.0,106.8754,106.8939,106.829,106.8847,8883.0
2019-10-10 14:05:00,115.13,115.23,114.42,114.59,19720.0,106.8661,106.9589,106.2071,106.3649,19720.0
2019-10-10 14:10:00,114.62,114.78,114.56,114.71,13429.0,106.3927,106.5412,106.337,106.4762,13429.0
2019-10-10 14:15:00,114.75,114.83,114.66,114.73,80807.0,106.5134,106.5876,106.4298,106.4948,80807.0
2019-10-10 14:20:00,114.71,114.82,114.66,114.77,13314.0,106.4762,106.5783,106.4298,106.5319,13314.0
2019-10-10 14:25:00,114.78,114.84,114.72,114.83,30543.0,106.5412,106.5969,106.4855,106.5876,30543.0
2019-10-10 14:30:00,114.83,114.98,114.8,114.93,9996.0,106.5876,106.7269,106.5598,106.6805,9996.0
2019-10-10 14:35:00,114.95,114.96,114.85,114.85,31262.0,106.699,106.7083,106.6062,106.6062,31262.0
2019-10-10 14:40:00,114.85,114.85,114.7,114.74,15428.0,106.6062,106.6062,106.467,106.5041,15428.0
2019-10-10 14:45:00,114.72,114.79,114.67,114.78,10847.0,106.4855,106.5505,106.4391,106.5412,10847.0
2019-10-10 14:50:00,114.8,114.82,114.65,114.7,9347.0,106.5598,106.5783,106.4206,106.467,9347.0
2019-10-10 14:55:00,114.72,114.82,114.69,114.79,8451.0,106.4855,106.5783,106.4577,106.5505,8451.0
2019-10-10 15:00:00,114.78,114.88,114.75,114.84,13001.0,106.5412,106.634,106.5134,106.5969,13001.0
2019-10-10 15:05:00,114.84,114.88,114.78,114.79,7427.0,106.5969,106.634,106.5412,106.5505,7427.0
2019-10-10 15:10:00,114.79,114.85,114.76,114.84,11195.0,106.5505,106.6062,106.5227,106.5969,11195.0
2019-10-10 15:15:00,114.83,114.91,114.76,114.9,21791.0,106.5876,106.6619,106.5227,106.6526,21791.0
2019-10-10 15:20:00,114.9,114.93,114.83,114.92,15016.0,106.6526,106.6805,106.5876,106.6712,15016.0
2019-10-10 15:25:00,114.91,115.01,114.88,115.01,11597.0,106.6619,106.7547,106.634,106.7547,11597.0
2019-10-10 15:30:00,115.02,115.08,114.9,114.9,23545.0,106.764,106.8197,106.6526,106.6526,23545.0
2019-10-10 15:35:00,114.91,114.94,114.86,114.88,17570.0,106.6619,106.6897,106.6155,106.634,17570.0
2019-10-10 15:40:00,114.87,114.96,114.85,114.89,22614.0,106.6248,106.7083,106.6062,106.6433,22614.0
2019-10-10 15:45:00,114.89,115.03,114.87,114.99,23573.0,106.6433,106.7733,106.6248,106.7361,23573.0
2019-10-10 15:50:00,114.99,115.1,114.98,115.02,53726.0,106.7361,106.8383,106.7269,106.764,53726.0
2019-10-10 15:55:00,114.98,115.08,114.87,115.05,105791.0,106.7269,106.8197,106.6248,106.7918,105791.0
2019-10-11 09:30:00,116.74,117.0,116.32,117.0,56598.0,108.3605,108.6019,107.9707,108.6019,56598.0
2019-10-11 09:35:00,116.93,116.94,116.63,116.67,27234.0,108.5369,108.5462,108.2584,108.2956,27234.0
2019-10-11 09:40:00,116.68,116.78,116.52,116.68,28049.0,108.3048,108.3977,108.1563,108.3048,28049.0
2019-10-11 09:45:00,116.73,116.87,116.53,116.75,62405.0,108.3513,108.4812,108.1656,108.3698,62405.0
2019-10-11 09:50:00,116.72,116.92,116.63,116.68,16802.0,108.342,108.5276,108.2584,108.3048,16802.0
2019-10-11 09:55:00,116.75,116.97,116.7,116.81,14561.0,108.3698,108.574,108.3234,108.4255,14561.0
2019-10-11 10:00:00,116.81,117.22,116.81,117.06,27999.0,108.4255,108.8061,108.4255,108.6576,27999.0
2019-10-11 10:05:00,117.04,117.13,117.0,117.04,28857.0,108.639,108.7225,108.6019,108.639,28857.0
2019-10-11 10:10:00,117.01,117.01,116.9,116.96,20786.0,108.6112,108.6112,108.509,108.5647,20786.0
2019-10-11 10:15:00,116.94,116.94,116.79,116.8,23151.0,108.5462,108.5462,108.4069,108.4162,23151.0
2019-10-11 10:20:00,116.77,116.97,116.75,116.94,24723.0,108.3884,108.574,108.3698,108.5462,24723.0
2019-10-11 10:25:00,116.93,116.99,116.9,116.97,19179.0,108.5369,108.5926,108.509,108.574,19179.0
2019-10-11 10:30:00,116.97,117.08,116.89,116.92,16326.0,108.574,108.6761,108.4998,108.5276,16326.0
2019-10-11 10:35:00,116.91,117.01,116.85,116.9,29725.0,108.5183,108.6112,108.4626,108.509,29725.0
2019-10-11 10:40:00,116.92,116.92,116.82,116.83,12356.0,108.5276,108.5276,108.4348,108.4441,12356.0
2019-10-11 10:45:00,116.84,116.89,116.77,116.83,35644.0,108.4534,108.4998,108.3884,108.4441,35644.0
2019-10-11 10:50:00,116.83,116.86,116.76,116.84,20183.0,108.4441,108.4719,108.3791,108.4534,20183.0
2019-10-11 10:55:00,116.85,116.9,116.75,116.79,26787.0,108.4626,108.509,108.3698,108.4069,26787.0
2019-10-11 11:00:00,116.76,116.95,116.72,116.88,34265.0,108.3791,108.5555,108.342,108.4905,34265.0
2019-10-11 11:05:00,116.9,116.91,116.8,116.81,43464.0,108.509,108.5183,108.4162,108.4255,43464.0
2019-10-11 11:10:00,116.83,116.88,116.73,116.79,8480.0,108.4441,108.4905,108.3513,108.4069,8480.0
2019-10-11 11:15:00,116.79,116.93,116.79,116.93,16053.0,108.4069,108.5369,108.4069,108.5369,16053.0
2019-10-11 11:20:00,116.89,117.01,116.87,116.96,12072.0,108.4998,108.6112,108.4812,108.5647,12072.0
2019-10-11 11:25:00,116.97,117.08,116.96,117.05,18801.0,108.574,108.6761,108.5647,108.6483,18801.0
2019-10-11 11:30:00,117.06,117.31,117.02,117.21,20813.0,108.6576,108.8896,108.6204,108.7968,20813.0
2019-10-11 11:35:00,117.23,117.24,117.14,117.21,13398.0,108.8154,108.8246,108.7318,108.7968,13398.0
2019-10-11 11:40:00,117.21,117.25,117.02,117.03,53174.0,108.7968,108.8339,108.6204,108.6297,53174.0
2019-10-11 11:45:00,117.0,117.38,116.92,117.05,71102.0,108.6019,108.9546,108.5276,108.6483,71102.0
2019-10-11 11:50:00,117.03,117.09,116.99,117.0,8312.0,108.6297,108.6854,108.5926,108.6019,8312.0
2019-10-11 11:55:00,117.02,117.05,117.0,117.0,12687.0,108.6204,108.6483,108.6019,108.6019,12687.0
2019-10-11 12:00:00,117.0,117.06,116.79,116.8,28591.0,108.6019,108.6576,108.4069,108.4162,28591.0
2019-10-11 12:05:00,116.78,116.94,116.67,116.68,21308.0,108.3977,108.5462,108.2956,108.3048,21308.0
2019-10-11 12:10:00,116.66,116.75,116.64,116.66,24696.0,108.2863,108.3698,108.2677,108.2863,24696.0
2019-10-11 12:15:00,116.64,116.72,116.57,116.66,14874.0,108.2677,108.342,108.2027,108.2863,14874.0
2019-10-11 12:20:00,116.67,116.75,116.59,116.72,29080.0,108.2956,108.3698,108.2213,108.342,29080.0
2019-10-11 12:25:00,116.72,116.79,116.71,116.78,6466.0,108.342,108.4069,108.3327,108.3977,6466.0
2019-10-11 12:30:00,116.79,116.79,116.18,116.63,32769.0,108.4069,108.4069,107.8407,108.2584,32769.0
2019-10-11 12:35:00,116.62,116.69,116.53,116.57,5522.0,108.2491,108.3141,108.1656,108.2027,5522.0
2019-10-11 12:40:00,116.54,116.6,116.49,116.58,3030.0,108.1749,108.2306,108.1285,108.212,3030.0
2019-10-11 12:45:00,116.61,116.74,116.59,116.74,9706.0,108.2399,108.3605,108.2213,108.3605,9706.0
2019-10-11 12:50:00,116.75,116.84,116.73,116.75,11034.0,108.3698,108.4534,108.3513,108.3698,11034.0
2019-10-11 12:55:00,116.81,116.84,116.75,116.8,3774.0,108.4255,108.4534,108.3698,108.4162,3774.0
2019-10-11 13:00:00,116.78,116.89,116.77,116.89,12623.0,108.3977,108.4998,108.3884,108.4998,12623.0
2019-10-11 13:05:00,116.88,116.91,116.82,116.85,10318.0,108.4905,108.5183,108.4348,108.4626,10318.0
2019-10-11 13:10:00,116.86,116.87,116.7,116.74,10600.0,108.4719,108.4812,108.3234,108.3605,10600.0
2019-10-11 13:15:00,116.73,116.85,116.73,116.78,7795.0,108.3513,108.4626,108.3513,108.3977,7795.0
2019-10-11 13:20:00,116.77,116.82,116.7,116.77,13875.0,108.3884,108.4348,108.3234,108.3884,13875.0
2019-10-11 13:25:00,116.75,117.33,116.75,117.01,26519.0,108.3698,108.9082,108.3698,108.6112,26519.0
2019-10-11 13:30:00,117.08,117.12,116.97,117.1,6882.0,108.6761,108.7133,108.574,108.6947,6882.0
2019-10-11 13:35:00,117.08,117.13,116.88,116.99,5307.0,108.6761,108.7225,108.4905,108.5926,5307.0
2019-10-11 13:40:00,116.99,117.02,116.93,117.02,4706.0,108.5926,108.6204,108.5369,108.6204,4706.0
2019-10-11 13:45:00,117.04,117.06,116.94,116.98,3344.0,108.639,108.6576,108.5462,108.5833,3344.0
2019-10-11 13:50:00,117.0,117.05,116.91,116.95,3640.0,108.6019,108.6483,108.5183,108.5555,3640.0
2019-10-11 13:55:00,116.97,117.07,116.96,116.98,8304.0,108.574,108.6668,108.5647,108.5833,8304.0
2019-10-11 14:00:00,116.98,117.02,116.93,116.97,12882.0,108.5833,108.6204,108.5369,108.574,12882.0
2019-10-11 14:05:00,116.98,117.01,116.87,116.87,8388.0,108.5833,108.6112,108.4812,108.4812,8388.0
2019-10-11 14:10:00,116.87,116.88,116.77,116.82,7423.0,108.4812,108.4905,108.3884,108.4348,7423.0
2019-10-11 14:15:00,116.84,116.89,116.8,116.86,4885.0,108.4534,108.4998,108.4162,108.4719,4885.0
2019-10-11 14:20:00,116.91,116.99,116.87,116.92,7268.0,108.5183,108.5926,108.4812,108.5276,7268.0
2019-10-11 14:25:00,116.92,117.08,116.9,117.06,11237.0,108.5276,108.6761,108.509,108.6576,11237.0
2019-10-11 14:30:00,117.06,117.16,117.05,117.1,15803.0,108.6576,108.7504,108.6483,108.6947,15803.0
2019-10-11 14:35:00,117.12,117.16,117.1,117.15,12569.0,108.7133,108.7504,108.6947,108.7411,12569.0
2019-10-11 14:40:00,117.17,117.19,117.1,117.18,7137.0,108.7597,108.7782,108.6947,108.769,7137.0
2019-10-11 14:45:00,117.17,117.23,117.13,117.14,16026.0,108.7597,108.8154,108.7225,108.7318,16026.0
2019-10-11 14:50:00,117.13,117.22,117.1,117.13,10124.0,108.7225,108.8061,108.6947,108.7225,10124.0
2019-10-11 14:55:00,117.14,117.2,117.13,117.19,24752.0,108.7318,108.7875,108.7225,108.7782,24752.0
2019-10-11 15:00:00,117.17,117.18,117.11,117.16,17850.0,108.7597,108.769,108.704,108.7504,17850.0
2019-10-11 15:05:00,117.15,117.21,117.12,117.19,32873.0,108.7411,108.7968,108.7133,108.7782,32873.0
2019-10-11 15:10:00,117.19,117.26,117.15,117.19,8872.0,108.7782,108.8432,108.7411,108.7782,8872.0
2019-10-11 15:15:00,117.19,117.21,117.05,117.15,25479.0,108.7782,108.7968,108.6483,108.7411,25479.0
2019-10-11 15:20:00,117.15,117.28,117.15,117.26,19056.0,108.7411,108.8618,108.7411,108.8432,19056.0
2019-10-11 15:25:00,117.27,117.39,117.27,117.37,32938.0,108.8525,108.9639,108.8525,108.9453,32938.0
2019-10-11 15:30:00,117.37,117.41,117.16,117.35,49341.0,108.9453,108.9824,108.7504,108.9267,49341.0
2019-10-11 15:35:00,117.36,117.51,117.18,117.51,61575.0,108.936,109.0753,108.769,109.0753,61575.0
2019-10-11 15:40:00,117.53,117.57,117.12,117.12,59789.0,109.0938,109.131,108.7133,108.7133,59789.0
2019-10-11 15:45:00,117.08,117.19,116.82,116.94,53128.0,108.6761,108.7782,108.4348,108.5462,53128.0
2019-10-11 15:50:00,116.94,117.04,116.53,116.53,70947.0,108.5462,108.639,108.1656,108.1656,70947.0
2019-10-11 15:55:00,116.57,116.63,116.34,116.38,186582.0,108.2027,108.2584,107.9892,108.0264,186582.0
2019-10-14 09:30:00,116.14,116.76,115.94,116.61,33148.0,107.8036,108.3791,107.618,108.2399,33148.0
2019-10-14 09:35:00,116.56,116.64,116.22,116.48,28506.0,108.1935,108.2677,107.8779,108.1192,28506.0
2019-10-14 09:40:00,116.44,116.6,116.33,116.48,20359.0,108.0821,108.2306,107.98,108.1192,20359.0
2019-10-14 09:45:00,116.48,116.7,116.46,116.67,13881.0,108.1192,108.3234,108.1006,108.2956,13881.0
2019-10-14 09:50:00,116.7,116.7,116.52,116.57,14611.0,108.3234,108.3234,108.1563,108.2027,14611.0
2019-10-14 09:55:00,116.54,116.76,116.49,116.73,14702.0,108.1749,108.3791,108.1285,108.3513,14702.0
2019-10-14 10:00:00,116.76,116.85,116.72,116.83,22305.0,108.3791,108.4626,108.342,108.4441,22305.0
2019-10-14 10:05:00,116.82,116.93,116.77,116.9,15272.0,108.4348,108.5369,108.3884,108.509,15272.0
2019-10-14 10:10:00,116.89,117.0,116.86,116.86,14596.0,108.4998,108.6019,108.4719,108.4719,14596.0
2019-10-14 10:15:00,116.86,116.86,116.71,116.71,15289.0,108.4719,108.4719,108.3327,108.3327,15289.0
2019-10-14 10:20:00,116.71,116.82,116.67,116.72,12837.0,108.3327,108.4348,108.2956,108.342,12837.0
2019-10-14 10:25:00,116.71,116.74,116.63,116.7,12624.0,108.3327,108.3605,108.2584,108.3234,12624.0
2019-10-14 10:30:00,116.68,116.78,116.68,116.7,12314.0,108.3048,108.3977,108.3048,108.3234,12314.0
2019-10-14 10:35:00,116.72,116.87,116.72,116.87,11031.0,108.342,108.4812,108.342,108.4812,11031.0
2019-10-14 10:40:00,116.86,116.93,116.84,116.87,12165.0,108.4719,108.5369,108.4534,108.4812,12165.0
2019-10-14 10:45:00,116.87,116.87,116.8,116.82,7716.0,108.4812,108.4812,108.4162,108.4348,7716.0
2019-10-14 10:50:00,116.83,116.89,116.83,116.83,10232.0,108.4441,108.4998,108.4441,108.4441,10232.0
2019-10-14 10:55:00,116.8,116.89,116.8,116.88,6813.0,108.4162,108.4998,108.4162,108.4905,6813.0
2019-10-14 11:00:00,116.91,116.92,116.71,116.74,14305.0,108.5183,108.5276,108.3327,108.3605,14305.0
2019-10-14 11:05:00,116.74,116.78,116.68,116.75,11833.0,108.3605,108.3977,108.3048,108.3698,11833.0
2019-10-14 11:10:00,116.74,116.83,116.73,116.82,11414.0,108.3605,108.4441,108.3513,108.4348,11414.0
2019-10-14 11:15:00,116.8,116.8,116.75,116.79,13811.0,108.4162,108.4162,108.3698,108.4069,13811.0
2019-10-14 11:20:00,116.79,116.8,116.74,116.8,13914.0,108.4069,108.4162,108.3605,108.4162,13914.0
2019-10-14 11:25:00,116.8,116.86,116.67,116.7,50862.0,108.4162,108.4719,108.2956,108.3234,50862.0
2019-10-14 11:30:00,116.69,116.8,116.64,116.75,8117.0,108.3141,108.4162,108.2677,108.3698,8117.0
2019-10-14 11:35:00,116.79,116.81,116.74,116.75,6387.0,108.4069,108.4255,108.3605,108.3698,6387.0
2019-10-14 11:40:00,116.77,116.8,116.65,116.65,11188.0,108.3884,108.4162,108.277,108.277,11188.0
2019-10-14 11:45:00,116.65,116.67,116.53,116.55,18708.0,108.277,108.2956,108.1656,108.1842,18708.0
2019-10-14 11:50:00,116.55,116.66,116.54,116.61,11283.0,108.1842,108.2863,108.1749,108.2399,11283.0
2019-10-14 11:55:00,116.61,116.66,116.55,116.59,7482.0,108.2399,108.2863,108.1842,108.2213,7482.0
2019-10-14 12:00:00,116.56,116.6,116.46,116.47,39415.0,108.1935,108.2306,108.1006,108.1099,39415.0
2019-10-14 12:05:00,116.49,116.52,116.46,116.48,10606.0,108.1285,108.1563,108.1006,108.1192,10606.0
2019-10-14 12:10:00,116.49,116.49,116.4,116.45,8663.0,108.1285,108.1285,108.0449,108.0913,8663.0
2019-10-14 12:15:00,116.44,116.5,116.43,116.48,8044.0,108.0821,108.1378,108.0728,108.1192,8044.0
2019-10-14 12:20:00,116.48,116.48,116.38,116.46,12649.0,108.1192,108.1192,108.0264,108.1006,12649.0
2019-10-14 12:25:00,116.45,116.45,116.38,116.41,7262.0,108.0913,108.0913,108.0264,108.0542,7262.0
2019-10-14 12:30:00,116.41,116.45,116.39,116.43,15316.0,108.0542,108.0913,108.0357,108.0728,15316.0
2019-10-14 12:35:00,116.43,116.49,116.42,116.42,22476.0,108.0728,108.1285,108.0635,108.0635,22476.0
2019-10-14 12:40:00,116.41,116.41,116.32,116.36,18978.0,108.0542,108.0542,107.9707,108.0078,18978.0
2019-10-14 12:45:00,116.36,116.43,116.33,116.36,32153.0,108.0078,108.0728,107.98,108.0078,32153.0
2019-10-14 12:50:00,116.37,116.39,116.33,116.33,5970.0,108.0171,108.0357,107.98,107.98,5970.0
2019-10-14 12:55:00,116.32,116.35,116.28,116.33,16055.0,107.9707,107.9985,107.9336,107.98,16055.0
2019-10-14 13:00:00,116.32,116.36,116.29,116.36,8137.0,107.9707,108.0078,107.9428,108.0078,8137.0
2019-10-14 13:05:00,116.36,116.46,116.36,116.45,8962.0,108.0078,108.1006,108.0078,108.0913,8962.0
2019-10-14 13:10:00,116.45,116.46,116.43,116.44,6705.0,108.0913,108.1006,108.0728,108.0821,6705.0
2019-10-14 13:15:00,116.44,116.45,116.38,116.38,8467.0,108.0821,108.0913,108.0264,108.0264,8467.0
2019-10-14 13:20:00,116.4,116.44,116.39,116.4,6804.0,108.0449,108.0821,108.0357,108.0449,6804.0
2019-10-14 13:25:00,116.41,116.5,116.4,116.49,10911.0,108.0542,108.1378,108.0449,108.1285,10911.0
2019-10-14 13:30:00,116.5,116.5,116.43,116.44,7534.0,108.1378,108.1378,108.0728,108.0821,7534.0
2019-10-14 13:35:00,116.45,116.45,116.36,116.39,6737.0,108.0913,108.0913,108.0078,108.0357,6737.0
2019-10-14 13:40:00,116.4,116.51,116.39,116.48,13334.0,108.0449,108.147,108.0357,108.1192,13334.0
2019-10-14 13:45:00,116.47,116.47,116.39,116.45,7042.0,108.1099,108.1099,108.0357,108.0913,7042.0
2019-10-14 13:50:00,116.46,116.52,116.4,116.51,8860.0,108.1006,108.1563,108.0449,108.147,8860.0
2019-10-14 13:55:00,116.52,116.58,116.52,116.58,7400.0,108.1563,108.212,108.1563,108.212,7400.0
2019-10-14 14:00:00,116.57,116.65,116.54,116.57,12231.0,108.2027,108.277,108.1749,108.2027,12231.0
2019-10-14 14:05:00,116.57,116.6,116.55,116.59,6100.0,108.2027,108.2306,108.1842,108.2213,6100.0
2019-10-14 14:10:00,116.59,116.66,116.59,116.66,6815.0,108.2213,108.2863,108.2213,108.2863,6815.0
2019-10-14 14:15:00,116.65,116.65,116.58,116.61,8663.0,108.277,108.277,108.212,108.2399,8663.0
2019-10-14 14:20:00,116.61,116.63,116.56,116.59,6292.0,108.2399,108.2584,108.1935,108.2213,6292.0
2019-10-14 14:25:00,116.61,116.64,116.54,116.57,7915.0,108.2399,108.2677,108.1749,108.2027,7915.0
2019-10-14 14:30:00,116.58,116.6,116.56,116.56,8668.0,108.212,108.2306,108.1935,108.1935,8668.0
2019-10-14 14:35:00,116.56,116.59,116.53,116.55,7573.0,108.1935,108.2213,108.1656,108.1842,7573.0
2019-10-14 14:40:00,116.55,116.62,116.54,116.6,7208.0,108.1842,108.2491,108.1749,108.2306,7208.0
2019-10-14 14:45:00,116.61,116.61,116.56,116.56,7287.0,108.2399,108.2399,108.1935,108.1935,7287.0
2019-10-14 14:50:00,116.56,116.61,116.5,116.53,8130.0,108.1935,108.2399,108.1378,108.1656,8130.0
2019-10-14 14:55:00,116.54,116.64,116.53,116.59,11477.0,108.1749,108.2677,108.1656,108.2213,11477.0
2019-10-14 15:00:00,116.59,116.63,116.52,116.52,12769.0,108.2213,108.2584,108.1563,108.1563,12769.0
2019-10-14 15:05:00,116.5,116.55,116.48,116.51,9639.0,108.1378,108.1842,108.1192,108.147,9639.0
2019-10-14 15:10:00,116.49,116.54,116.48,116.49,8508.0,108.1285,108.1749,108.1192,108.1285,8508.0
2019-10-14 15:15:00,116.5,116.57,116.48,116.57,10898.0,108.1378,108.2027,108.1192,108.2027,10898.0
2019-10-14 15:20:00,116.56,116.57,116.52,116.56,13346.0,108.1935,108.2027,108.1563,108.1935,13346.0
2019-10-14 15:25:00,116.56,116.61,116.54,116.55,9894.0,108.1935,108.2399,108.1749,108.1842,9894.0
2019-10-14 15:30:00,116.56,116.56,116.46,116.5,18460.0,108.1935,108.1935,108.1006,108.1378,18460.0
2019-10-14 15:35:00,116.49,116.61,116.49,116.58,15837.0,108.1285,108.2399,108.1285,108.212,15837.0
2019-10-14 15:40:00,116.57,116.58,116.5,116.58,32607.0,108.2027,108.212,108.1378,108.212,32607.0
2019-10-14 15:45:00,116.59,116.59,116.52,116.53,17278.0,108.2213,108.2213,108.1563,108.1656,17278.0
2019-10-14 15:50:00,116.52,116.61,116.48,116.55,34455.0,108.1563,108.2399,108.1192,108.1842,34455.0
2019-10-14 15:55:00,116.54,116.54,116.35,116.41,120988.0,108.1749,108.1749,107.9985,108.0542,120988.0
2019-10-15 09:30:00,117.03,117.17,116.9,116.94,46780.0,108.6297,108.7597,108.509,108.5462,46780.0
2019-10-15 09:35:00,116.92,117.06,116.73,117.0,38296.0,108.5276,108.6576,108.3513,108.6019,38296.0
2019-10-15 09:40:00,117.0,117.14,116.89,117.14,20902.0,108.6019,108.7318,108.4998,108.7318,20902.0
2019-10-15 09:45:00,117.14,117.35,117.12,117.24,21386.0,108.7318,108.9267,108.7133,108.8246,21386.0
2019-10-15 09:50:00,117.26,117.46,117.26,117.36,23395.0,108.8432,109.0289,108.8432,108.936,23395.0
2019-10-15 09:55:00,117.38,117.38,117.21,117.33,21105.0,108.9546,108.9546,108.7968,108.9082,21105.0
2019-10-15 10:00:00,117.31,117.41,117.25,117.41,18286.0,108.8896,108.9824,108.8339,108.9824,18286.0
2019-10-15 10:05:00,117.43,117.49,117.36,117.48,16342.0,109.001,109.0567,108.936,109.0474,16342.0
2019-10-15 10:10:00,117.49,117.63,117.49,117.6,13411.0,109.0567,109.1867,109.0567,109.1588,13411.0
2019-10-15 10:15:00,117.64,117.72,117.61,117.61,12239.0,109.1959,109.2702,109.1681,109.1681,12239.0
2019-10-15 10:20:00,117.61,117.64,117.53,117.62,16829.0,109.1681,109.1959,109.0938,109.1774,16829.0
2019-10-15 10:25:00,117.64,117.9,117.61,117.81,10547.0,109.1959,109.4373,109.1681,109.3537,10547.0
2019-10-15 10:30:00,117.8,117.96,117.76,117.78,32916.0,109.3444,109.493,109.3073,109.3259,32916.0
2019-10-15 10:35:00,117.8,117.9,117.75,117.78,56437.0,109.3444,109.4373,109.298,109.3259,56437.0
2019-10-15 10:40:00,117.82,117.96,117.65,117.79,18107.0,109.363,109.493,109.2052,109.3352,18107.0
2019-10-15 10:45:00,117.78,117.86,117.72,117.73,9809.0,109.3259,109.4001,109.2702,109.2795,9809.0
2019-10-15 10:50:00,117.74,117.96,117.69,117.94,10503.0,109.2888,109.493,109.2423,109.4744,10503.0
2019-10-15 10:55:00,117.96,118.02,117.83,118.02,13180.0,109.493,109.5487,109.3723,109.5487,13180.0
2019-10-15 11:00:00,118.05,118.15,118.0,118.08,14359.0,109.5765,109.6693,109.5301,109.6043,14359.0
2019-10-15 11:05:00,118.08,118.19,118.03,118.12,32705.0,109.6043,109.7065,109.5579,109.6415,32705.0
2019-10-15 11:10:00,118.09,118.13,117.91,117.99,16294.0,109.6136,109.6508,109.4466,109.5208,16294.0
2019-10-15 11:15:00,117.99,118.03,117.8,117.9,19647.0,109.5208,109.5579,109.3444,109.4373,19647.0
2019-10-15 11:20:00,117.87,117.87,117.71,117.81,15347.0,109.4094,109.4094,109.2609,109.3537,15347.0
2019-10-15 11:25:00,117.8,117.99,117.77,117.99,11906.0,109.3444,109.5208,109.3166,109.5208,11906.0
2019-10-15 11:30:00,117.97,117.99,117.79,117.79,16148.0,109.5022,109.5208,109.3352,109.3352,16148.0
2019-10-15 11:35:00,117.79,117.86,117.73,117.77,15087.0,109.3352,109.4001,109.2795,109.3166,15087.0
2019-10-15 11:40:00,117.76,117.86,117.76,117.82,33386.0,109.3073,109.4001,109.3073,109.363,33386.0
2019-10-15 11:45:00,117.82,117.86,117.76,117.85,22674.0,109.363,109.4001,109.3073,109.3909,22674.0
2019-10-15 11:50:00,117.86,117.86,117.76,117.79,11818.0,109.4001,109.4001,109.3073,109.3352,11818.0
2019-10-15 11:55:00,117.76,117.8,117.71,117.74,18253.0,109.3073,109.3444,109.2609,109.2888,18253.0
2019-10-15 12:00:00,117.75,117.95,117.74,117.88,24194.0,109.298,109.4837,109.2888,109.4187,24194.0
2019-10-15 12:05:00,117.88,117.9,117.74,117.74,9118.0,109.4187,109.4373,109.2888,109.2888,9118.0
2019-10-15 12:10:00,117.75,117.78,117.72,117.76,8357.0,109.298,109.3259,109.2702,109.3073,8357.0
2019-10-15 12:15:00,117.76,117.78,117.67,117.7,10582.0,109.3073,109.3259,109.2238,109.2516,10582.0
2019-10-15 12:20:00,117.7,117.75,117.61,117.61,17024.0,109.2516,109.298,109.1681,109.1681,17024.0
2019-10-15 12:25:00,117.61,117.68,117.51,117.64,59951.0,109.1681,109.2331,109.0753,109.1959,59951.0
2019-10-15 12:30:00,117.65,117.67,117.57,117.67,8032.0,109.2052,109.2238,109.131,109.2238,8032.0
2019-10-15 12:35:00,117.69,117.74,117.65,117.74,6656.0,109.2423,109.2888,109.2052,109.2888,6656.0
2019-10-15 12:40:00,117.74,117.75,117.6,117.6,12730.0,109.2888,109.298,109.1588,109.1588,12730.0
2019-10-15 12:45:00,117.61,117.62,117.51,117.54,7017.0,109.1681,109.1774,109.0753,109.1031,7017.0
2019-10-15 12:50:00,117.54,117.56,117.51,117.56,14770.0,109.1031,109.1217,109.0753,109.1217,14770.0
2019-10-15 12:55:00,117.57,117.62,117.52,117.54,20076.0,109.131,109.1774,109.0845,109.1031,20076.0
2019-10-15 13:00:00,117.56,117.61,117.54,117.61,19109.0,109.1217,109.1681,109.1031,109.1681,19109.0
2019-10-15 13:05:00,117.6,117.65,117.52,117.57,47620.0,109.1588,109.2052,109.0845,109.131,47620.0
2019-10-15 13:10:00,117.59,117.68,117.57,117.6,8785.0,109.1495,109.2331,109.131,109.1588,8785.0
2019-10-15 13:15:00,117.61,117.66,117.59,117.6,8946.0,109.1681,109.2145,109.1495,109.1588,8946.0
2019-10-15 13:20:00,117.64,117.64,117.49,117.49,7463.0,109.1959,109.1959,109.0567,109.0567,7463.0
2019-10-15 13:25:00,117.47,117.51,117.45,117.47,10405.0,109.0381,109.0753,109.0196,109.0381,10405.0
2019-10-15 13:30:00,117.47,117.54,117.46,117.51,10125.0,109.0381,109.1031,109.0289,109.0753,10125.0
2019-10-15 13:35:00,117.5,117.52,117.46,117.52,7003.0,109.066,109.0845,109.0289,109.0845,7003.0
2019-10-15 13:40:00,117.52,117.61,117.5,117.61,11172.0,109.0845,109.1681,109.066,109.1681,11172.0
2019-10-15 13:45:00,117.63,117.74,117.63,117.72,10409.0,109.1867,109.2888,109.1867,109.2702,10409.0
2019-10-15 13:50:00,117.72,117.78,117.72,117.77,3159.0,109.2702,109.3259,109.2702,109.3166,3159.0
2019-10-15 13:55:00,117.76,117.82,117.71,117.72,6125.0,109.3073,109.363,109.2609,109.2702,6125.0
2019-10-15 14:00:00,117.72,117.83,117.71,117.82,8952.0,109.2702,109.3723,109.2609,109.363,8952.0
2019-10-15 14:05:00,117.81,117.91,117.76,117.89,16784.0,109.3537,109.4466,109.3073,109.428,16784.0
2019-10-15 14:10:00,117.89,117.9,117.82,117.82,5365.0,109.428,109.4373,109.363,109.363,5365.0
2019-10-15 14:15:00,117.83,117.93,117.82,117.89,7839.0,109.3723,109.4651,109.363,109.428,7839.0
2019-10-15 14:20:00,117.89,117.96,117.88,117.94,6995.0,109.428,109.493,109.4187,109.4744,6995.0
2019-10-15 14:25:00,117.93,118.04,117.93,117.96,10820.0,109.4651,109.5672,109.4651,109.493,10820.0
2019-10-15 14:30:00,117.95,117.95,117.84,117.91,12254.0,109.4837,109.4837,109.3816,109.4466,12254.0
2019-10-15 14:35:00,117.91,117.92,117.84,117.86,14217.0,109.4466,109.4558,109.3816,109.4001,14217.0
2019-10-15 14:40:00,117.88,117.95,117.86,117.93,6427.0,109.4187,109.4837,109.4001,109.4651,6427.0
2019-10-15 14:45:00,117.93,117.93,117.87,117.89,14112.0,109.4651,109.4651,109.4094,109.428,14112.0
2019-10-15 14:50:00,117.88,117.89,117.81,117.86,12264.0,109.4187,109.428,109.3537,109.4001,12264.0
2019-10-15 14:55:00,117.87,117.9,117.74,117.76,16080.0,109.4094,109.4373,109.2888,109.3073,16080.0
2019-10-15 15:00:00,117.75,117.75,117.69,117.7,13329.0,109.298,109.298,109.2423,109.2516,13329.0
2019-10-15 15:05:00,117.7,117.72,117.66,117.68,15168.0,109.2516,109.2702,109.2145,109.2331,15168.0
2019-10-15 15:10:00,117.69,117.71,117.64,117.69,8927.0,109.2423,109.2609,109.1959,109.2423,8927.0
2019-10-15 15:15:00,117.69,117.75,117.66,117.67,13466.0,109.2423,109.298,109.2145,109.2238,13466.0
2019-10-15 15:20:00,117.68,117.75,117.68,117.75,8095.0,109.2331,109.298,109.2331,109.298,8095.0
2019-10-15 15:25:00,117.75,117.8,117.71,117.78,21014.0,109.298,109.3444,109.2609,109.3259,21014.0
2019-10-15 15:30:00,117.77,117.77,117.62,117.71,18961.0,109.3166,109.3166,109.1774,109.2609,18961.0
2019-10-15 15:35:00,117.7,117.73,117.66,117.71,22550.0,109.2516,109.2795,109.2145,109.2609,22550.0
2019-10-15 15:40:00,117.72,117.72,117.62,117.65,29995.0,109.2702,109.2702,109.1774,109.2052,29995.0
2019-10-15 15:45:00,117.64,117.69,117.6,117.64,45113.0,109.1959,109.2423,109.1588,109.1959,45113.0
2019-10-15 15:50:00,117.63,117.68,117.56,117.57,55793.0,109.1867,109.2331,109.1217,109.131,55793.0
2019-10-15 15:55:00,117.58,117.67,117.5,117.59,132261.0,109.1402,109.2238,109.066,109.1495,132261.0
2019-10-16 09:30:00,117.63,117.76,117.42,117.51,39693.0,109.1867,109.3073,108.9917,109.0753,39693.0
2019-10-16 09:35:00,117.48,117.65,117.33,117.47,16389.0,109.0474,109.2052,108.9082,109.0381,16389.0
2019-10-16 09:40:00,117.43,117.56,117.31,117.31,18331.0,109.001,109.1217,108.8896,108.8896,18331.0
2019-10-16 09:45:00,117.31,117.39,117.15,117.37,11490.0,108.8896,108.9639,108.7411,108.9453,11490.0
2019-10-16 09:50:00,117.37,117.41,117.24,117.4,20403.0,108.9453,108.9824,108.8246,108.9732,20403.0
2019-10-16 09:55:00,117.4,117.4,117.21,117.28,19494.0,108.9732,108.9732,108.7968,108.8618,19494.0
2019-10-16 10:00:00,117.26,117.28,117.18,117.24,16895.0,108.8432,108.8618,108.769,108.8246,16895.0
2019-10-16 10:05:00,117.23,117.29,117.17,117.21,19821.0,108.8154,108.8711,108.7597,108.7968,19821.0
2019-10-16 10:10:00,117.18,117.22,117.07,117.11,13631.0,108.769,108.8061,108.6668,108.704,13631.0
2019-10-16 10:15:00,117.11,117.45,117.11,117.44,13555.0,108.704,109.0196,108.704,109.0103,13555.0
2019-10-16 10:20:00,117.43,117.5,117.34,117.5,19308.0,109.001,109.066,108.9175,109.066,19308.0
2019-10-16 10:25:00,117.52,117.73,117.46,117.7,21615.0,109.0845,109.2795,109.0289,109.2516,21615.0
2019-10-16 10:30:00,117.72,117.72,117.55,117.6,10711.0,109.2702,109.2702,109.1124,109.1588,10711.0
2019-10-16 10:35:00,117.6,117.68,117.52,117.53,9775.0,109.1588,109.2331,109.0845,109.0938,9775.0
2019-10-16 10:40:00,117.53,117.61,117.49,117.51,9461.0,109.0938,109.1681,109.0567,109.0753,9461.0
2019-10-16 10:45:00,117.52,117.59,117.49,117.55,14154.0,109.0845,109.1495,109.0567,109.1124,14154.0
2019-10-16 10:50:00,117.57,117.59,117.48,117.57,21354.0,109.131,109.1495,109.0474,109.131,21354.0
2019-10-16 10:55:00,117.58,117.65,117.51,117.65,11643.0,109.1402,109.2052,109.0753,109.2052,11643.0
2019-10-16 11:00:00,117.64,117.7,117.55,117.66,22177.0,109.1959,109.2516,109.1124,109.2145,22177.0
2019-10-16 11:05:00,117.65,117.7,117.58,117.59,9284.0,109.2052,109.2516,109.1402,109.1495,9284.0
2019-10-16 11:10:00,117.58,117.62,117.5,117.55,14038.0,109.1402,109.1774,109.066,109.1124,14038.0
2019-10-16 11:15:00,117.54,117.56,117.46,117.46,9712.0,109.1031,109.1217,109.0289,109.0289,9712.0
2019-10-16 11:20:00,117.47,117.51,117.43,117.49,9752.0,109.0381,109.0753,109.001,109.0567,9752.0
2019-10-16 11:25:00,117.48,117.61,117.48,117.58,12513.0,109.0474,109.1681,109.0474,109.1402,12513.0
2019-10-16 11:30:00,117.59,117.63,117.42,117.44,15189.0,109.1495,109.1867,108.9917,109.0103,15189.0
2019-10-16 11:35:00,117.46,117.5,117.45,117.5,7225.0,109.0289,109.066,109.0196,109.066,7225.0
2019-10-16 11:40:00,117.49,117.57,117.48,117.55,7757.0,109.0567,109.131,109.0474,109.1124,7757.0
2019-10-16 11:45:00,117.58,117.75,117.58,117.74,17595.0,109.1402,109.298,109.1402,109.2888,17595.0
2019-10-16 11:50:00,117.74,117.74,117.6,117.6,16462.0,109.2888,109.2888,109.1588,109.1588,16462.0
2019-10-16 11:55:00,117.6,117.6,117.49,117.5,7947.0,109.1588,109.1588,109.0567,109.066,7947.0
2019-10-16 12:00:00,117.52,117.56,117.5,117.53,5873.0,109.0845,109.1217,109.066,109.0938,5873.0
2019-10-16 12:05:00,117.56,117.59,117.44,117.46,6802.0,109.1217,109.1495,109.0103,109.0289,6802.0
2019-10-16 12:10:00,117.46,117.47,117.38,117.41,7194.0,109.0289,109.0381,108.9546,108.9824,7194.0
2019-10-16 12:15:00,117.39,117.43,117.34,117.36,7615.0,108.9639,109.001,108.9175,108.936,7615.0
2019-10-16 12:20:00,117.32,117.4,117.3,117.32,6450.0,108.8989,108.9732,108.8803,108.8989,6450.0
2019-10-16 12:25:00,117.33,117.33,117.28,117.31,6995.0,108.9082,108.9082,108.8618,108.8896,6995.0
2019-10-16 12:30:00,117.31,117.31,117.22,117.24,4400.0,108.8896,108.8896,108.8061,108.8246,4400.0
2019-10-16 12:35:00,117.24,117.33,117.22,117.3,8090.0,108.8246,108.9082,108.8061,108.8803,8090.0
2019-10-16 12:40:00,117.31,117.39,117.27,117.29,21686.0,108.8896,108.9639,108.8525,108.8711,21686.0
2019-10-16 12:45:00,117.3,117.37,117.3,117.36,10343.0,108.8803,108.9453,108.8803,108.936,10343.0
2019-10-16 12:50:00,117.35,117.38,117.3,117.37,9733.0,108.9267,108.9546,108.8803,108.9453,9733.0
2019-10-16 12:55:00,117.36,117.39,117.35,117.37,7103.0,108.936,108.9639,108.9267,108.9453,7103.0
2019-10-16 13:00:00,117.37,117.45,117.36,117.44,8462.0,108.9453,109.0196,108.936,109.0103,8462.0
2019-10-16 13:05:00,117.45,117.45,117.4,117.43,17855.0,109.0196,109.0196,108.9732,109.001,17855.0
2019-10-16 13:10:00,117.42,117.47,117.42,117.47,4841.0,108.9917,109.0381,108.9917,109.0381,4841.0
2019-10-16 13:15:00,117.48,117.48,117.41,117.43,5687.0,109.0474,109.0474,108.9824,109.001,5687.0
2019-10-16 13:20:00,117.44,117.48,117.43,117.46,5166.0,109.0103,109.0474,109.001,109.0289,5166.0
2019-10-16 13:25:00,117.46,117.47,117.42,117.46,7579.0,109.0289,109.0381,108.9917,109.0289,7579.0
2019-10-16 13:30:00,117.47,117.54,117.45,117.53,9134.0,109.0381,109.1031,109.0196,109.0938,9134.0
2019-10-16 13:35:00,117.53,117.58,117.52,117.55,3000.0,109.0938,109.1402,109.0845,109.1124,3000.0
2019-10-16 13:40:00,117.54,117.56,117.43,117.53,30803.0,109.1031,109.1217,109.001,109.0938,30803.0
2019-10-16 13:45:00,117.53,117.56,117.45,117.52,8635.0,109.0938,109.1217,109.0196,109.0845,8635.0
2019-10-16 13:50:00,117.51,117.53,117.49,117.51,8315.0,109.0753,109.0938,109.0567,109.0753,8315.0
2019-10-16 13:55:00,117.5,117.54,117.43,117.43,11592.0,109.066,109.1031,109.001,109.001,11592.0
2019-10-16 14:00:00,117.44,117.55,117.43,117.5,16191.0,109.0103,109.1124,109.001,109.066,16191.0
2019-10-16 14:05:00,117.49,117.58,117.48,117.56,35515.0,109.0567,109.1402,109.0474,109.1217,35515.0
2019-10-16 14:10:00,117.57,117.62,117.57,117.59,5903.0,109.131,109.1774,109.131,109.1495,5903.0
2019-10-16 14:15:00,117.6,117.69,117.59,117.67,15875.0,109.1588,109.2423,109.1495,109.2238,15875.0
2019-10-16 14:20:00,117.66,117.76,117.66,117.75,19117.0,109.2145,109.3073,109.2145,109.298,19117.0
2019-10-16 14:25:00,117.75,117.79,117.72,117.75,59265.0,109.298,109.3352,109.2702,109.298,59265.0
2019-10-16 14:30:00,117.76,117.92,117.75,117.89,23342.0,109.3073,109.4558,109.298,109.428,23342.0
2019-10-16 14:35:00,117.92,117.99,117.89,117.93,17122.0,109.4558,109.5208,109.428,109.4651,17122.0
2019-10-16 14:40:00,117.93,117.96,117.85,117.87,6409.0,109.4651,109.493,109.3909,109.4094,6409.0
2019-10-16 14:45:00,117.87,117.87,117.81,117.84,7790.0,109.4094,109.4094,109.3537,109.3816,7790.0
2019-10-16 14:50:00,117.86,117.89,117.79,117.83,13549.0,109.4001,109.428,109.3352,109.3723,13549.0
2019-10-16 14:55:00,117.83,117.83,117.75,117.78,9290.0,109.3723,109.3723,109.298,109.3259,9290.0
2019-10-16 15:00:00,117.76,117.77,117.7,117.7,20944.0,109.3073,109.3166,109.2516,109.2516,20944.0
2019-10-16 15:05:00,117.71,117.73,117.59,117.61,15249.0,109.2609,109.2795,109.1495,109.1681,15249.0
2019-10-16 15:10:00,117.61,117.61,117.43,117.45,26955.0,109.1681,109.1681,109.001,109.0196,26955.0
2019-10-16 15:15:00,117.41,117.46,117.35,117.38,56102.0,108.9824,109.0289,108.9267,108.9546,56102.0
2019-10-16 15:20:00,117.38,117.45,117.36,117.43,19931.0,108.9546,109.0196,108.936,109.001,19931.0
2019-10-16 15:25:00,117.42,117.46,117.42,117.44,13830.0,108.9917,109.0289,108.9917,109.0103,13830.0
2019-10-16 15:30:00,117.44,117.51,117.43,117.49,30194.0,109.0103,109.0753,109.001,109.0567,30194.0
2019-10-16 15:35:00,117.5,117.53,117.46,117.46,37731.0,109.066,109.0938,109.0289,109.0289,37731.0
2019-10-16 15:40:00,117.46,117.53,117.45,117.45,47837.0,109.0289,109.0938,109.0196,109.0196,47837.0
2019-10-16 15:45:00,117.46,117.52,117.45,117.48,27523.0,109.0289,109.0845,109.0196,109.0474,27523.0
2019-10-16 15:50:00,117.47,117.49,117.37,117.44,47308.0,109.0381,109.0567,108.9453,109.0103,47308.0
2019-10-16 15:55:00,117.45,117.48,117.31,117.45,152716.0,109.0196,109.0474,108.8896,109.0196,152716.0
2019-10-17 09:30:00,118.01,118.4,118.0,118.28,60826.0,109.5394,109.9014,109.5301,109.79,60826.0
2019-10-17 09:35:00,118.23,118.29,118.09,118.19,14855.0,109.7436,109.7993,109.6136,109.7065,14855.0
2019-10-17 09:40:00,118.16,118.53,118.09,118.53,35248.0,109.6786,110.022,109.6136,110.022,35248.0
2019-10-17 09:45:00,118.5,118.57,118.33,118.51,24625.0,109.9942,110.0592,109.8364,110.0035,24625.0
2019-10-17 09:50:00,118.52,118.68,118.47,118.65,27638.0,110.0128,110.1613,109.9664,110.1334,27638.0
2019-10-17 09:55:00,118.65,118.67,118.58,118.63,11718.0,110.1334,110.152,110.0685,110.1149,11718.0
2019-10-17 10:00:00,118.66,118.7,118.6,118.63,16505.0,110.1427,110.1798,110.087,110.1149,16505.0
2019-10-17 10:05:00,118.59,118.68,118.45,118.52,27294.0,110.0777,110.1613,109.9478,110.0128,27294.0
2019-10-17 10:10:00,118.54,118.54,118.42,118.52,14656.0,110.0313,110.0313,109.9199,110.0128,14656.0
2019-10-17 10:15:00,118.53,118.59,118.49,118.49,12598.0,110.022,110.0777,109.9849,109.9849,12598.0
2019-10-17 10:20:00,118.49,118.55,118.48,118.54,9437.0,109.9849,110.0406,109.9756,110.0313,9437.0
2019-10-17 10:25:00,118.56,118.58,118.41,118.5,9831.0,110.0499,110.0685,109.9107,109.9942,9831.0
2019-10-17 10:30:00,118.47,118.54,118.42,118.48,23695.0,109.9664,110.0313,109.9199,109.9756,23695.0
2019-10-17 10:35:00,118.45,118.5,118.4,118.41,21154.0,109.9478,109.9942,109.9014,109.9107,21154.0
2019-10-17 10:40:00,118.42,118.43,118.33,118.33,13566.0,109.9199,109.9292,109.8364,109.8364,13566.0
2019-10-17 10:45:00,118.34,118.37,118.22,118.26,24646.0,109.8457,109.8735,109.7343,109.7714,24646.0
2019-10-17 10:50:00,118.26,118.29,118.1,118.1,21158.0,109.7714,109.7993,109.6229,109.6229,21158.0
2019-10-17 10:55:00,118.1,118.27,118.09,118.18,15744.0,109.6229,109.7807,109.6136,109.6972,15744.0
2019-10-17 11:00:00,118.1,118.16,117.95,118.1,22262.0,109.6229,109.6786,109.4837,109.6229,22262.0
2019-10-17 11:05:00,118.11,118.21,118.09,118.18,14958.0,109.6322,109.725,109.6136,109.6972,14958.0
2019-10-17 11:10:00,118.15,118.22,118.14,118.2,9873.0,109.6693,109.7343,109.66,109.7157,9873.0
2019-10-17 11:15:00,118.22,118.24,118.18,118.21,19358.0,109.7343,109.7529,109.6972,109.725,19358.0
2019-10-17 11:20:00,118.22,118.32,118.22,118.25,16686.0,109.7343,109.8271,109.7343,109.7621,16686.0
2019-10-17 11:25:00,118.27,118.28,118.18,118.26,14162.0,109.7807,109.79,109.6972,109.7714,14162.0
2019-10-17 11:30:00,118.26,118.27,118.17,118.18,17998.0,109.7714,109.7807,109.6879,109.6972,17998.0
2019-10-17 11:35:00,118.18,118.2,118.09,118.19,29380.0,109.6972,109.7157,109.6136,109.7065,29380.0
2019-10-17 11:40:00,118.2,118.29,118.17,118.27,26679.0,109.7157,109.7993,109.6879,109.7807,26679.0
2019-10-17 11:45:00,118.29,118.35,118.26,118.33,23792.0,109.7993,109.855,109.7714,109.8364,23792.0
2019-10-17 11:50:00,118.33,118.33,118.08,118.19,22078.0,109.8364,109.8364,109.6043,109.7065,22078.0
2019-10-17 11:55:00,118.2,118.23,118.15,118.23,17797.0,109.7157,109.7436,109.6693,109.7436,17797.0
2019-10-17 12:00:00,118.23,118.25,118.05,118.09,13377.0,109.7436,109.7621,109.5765,109.6136,13377.0
2019-10-17 12:05:00,118.11,118.23,118.1,118.22,12480.0,109.6322,109.7436,109.6229,109.7343,12480.0
2019-10-17 12:10:00,118.22,118.23,118.1,118.23,13011.0,109.7343,109.7436,109.6229,109.7436,13011.0
2019-10-17 12:15:00,118.21,118.28,118.09,118.1,15626.0,109.725,109.79,109.6136,109.6229,15626.0
2019-10-17 12:20:00,118.12,118.12,118.06,118.07,18877.0,109.6415,109.6415,109.5858,109.5951,18877.0
2019-10-17 12:25:00,118.1,118.18,118.1,118.16,11048.0,109.6229,109.6972,109.6229,109.6786,11048.0
2019-10-17 12:30:00,118.16,118.27,118.14,118.22,11692.0,109.6786,109.7807,109.66,109.7343,11692.0
2019-10-17 12:35:00,118.22,118.28,118.21,118.22,13061.0,109.7343,109.79,109.725,109.7343,13061.0
2019-10-17 12:40:00,118.24,118.25,118.16,118.16,8888.0,109.7529,109.7621,109.6786,109.6786,8888.0
2019-10-17 12:45:00,118.17,118.24,118.15,118.18,14350.0,109.6879,109.7529,109.6693,109.6972,14350.0
2019-10-17 12:50:00,118.17,118.2,118.16,118.18,8153.0,109.6879,109.7157,109.6786,109.6972,8153.0
2019-10-17 12:55:00,118.18,118.3,118.16,118.3,11529.0,109.6972,109.8086,109.6786,109.8086,11529.0
2019-10-17 13:00:00,118.29,118.36,118.28,118.29,8554.0,109.7993,109.8643,109.79,109.7993,8554.0
2019-10-17 13:05:00,118.29,118.29,118.23,118.26,16886.0,109.7993,109.7993,109.7436,109.7714,16886.0
2019-10-17 13:10:00,118.28,118.31,118.25,118.29,15962.0,109.79,109.8178,109.7621,109.7993,15962.0
2019-10-17 13:15:00,118.3,118.42,118.3,118.4,21157.0,109.8086,109.9199,109.8086,109.9014,21157.0
2019-10-17 13:20:00,118.41,118.43,118.34,118.37,15371.0,109.9107,109.9292,109.8457,109.8735,15371.0
2019-10-17 13:25:00,118.36,118.43,118.35,118.42,13854.0,109.8643,109.9292,109.855,109.9199,13854.0
2019-10-17 13:30:00,118.43,118.47,118.42,118.44,33068.0,109.9292,109.9664,109.9199,109.9385,33068.0
2019-10-17 13:35:00,118.45,118.54,118.44,118.54,22354.0,109.9478,110.0313,109.9385,110.0313,22354.0
2019-10-17 13:40:00,118.54,118.74,118.53,118.71,54605.0,110.0313,110.217,110.022,110.1891,54605.0
2019-10-17 13:45:00,118.72,118.83,118.66,118.82,31712.0,110.1984,110.3005,110.1427,110.2912,31712.0
2019-10-17 13:50:00,118.81,118.87,118.72,118.73,27146.0,110.282,110.3376,110.1984,110.2077,27146.0
2019-10-17 13:55:00,118.73,118.81,118.71,118.79,22221.0,110.2077,110.282,110.1891,110.2634,22221.0
2019-10-17 14:00:00,118.8,118.83,118.59,118.64,22478.0,110.2727,110.3005,110.0777,110.1242,22478.0
2019-10-17 14:05:00,118.63,118.64,118.47,118.49,12317.0,110.1149,110.1242,109.9664,109.9849,12317.0
2019-10-17 14:10:00,118.49,118.52,118.42,118.51,19894.0,109.9849,110.0128,109.9199,110.0035,19894.0
2019-10-17 14:15:00,118.51,118.56,118.49,118.55,12108.0,110.0035,110.0499,109.9849,110.0406,12108.0
2019-10-17 14:20:00,118.54,118.55,118.42,118.44,10204.0,110.0313,110.0406,109.9199,109.9385,10204.0
2019-10-17 14:25:00,118.45,118.5,118.41,118.43,13169.0,109.9478,109.9942,109.9107,109.9292,13169.0
2019-10-17 14:30:00,118.43,118.44,118.34,118.41,10721.0,109.9292,109.9385,109.8457,109.9107,10721.0
2019-10-17 14:35:00,118.42,118.51,118.39,118.47,20163.0,109.9199,110.0035,109.8921,109.9664,20163.0
2019-10-17 14:40:00,118.49,118.54,118.46,118.51,15633.0,109.9849,110.0313,109.9571,110.0035,15633.0
2019-10-17 14:45:00,118.5,118.56,118.48,118.55,13419.0,109.9942,110.0499,109.9756,110.0406,13419.0
2019-10-17 14:50:00,118.56,118.68,118.52,118.66,28582.0,110.0499,110.1613,110.0128,110.1427,28582.0
2019-10-17 14:55:00,118.65,118.67,118.55,118.55,22421.0,110.1334,110.152,110.0406,110.0406,22421.0
2019-10-17 15:00:00,118.56,118.71,118.54,118.62,36988.0,110.0499,110.1891,110.0313,110.1056,36988.0
2019-10-17 15:05:00,118.62,118.62,118.47,118.5,20216.0,110.1056,110.1056,109.9664,109.9942,20216.0
2019-10-17 15:10:00,118.5,118.55,118.49,118.55,10368.0,109.9942,110.0406,109.9849,110.0406,10368.0
2019-10-17 15:15:00,118.56,118.56,118.43,118.46,19260.0,110.0499,110.0499,109.9292,109.9571,19260.0
2019-10-17 15:20:00,118.47,118.6,118.46,118.59,30195.0,109.9664,110.087,109.9571,110.0777,30195.0
2019-10-17 15:25:00,118.58,118.79,118.58,118.77,34768.0,110.0685,110.2634,110.0685,110.2448,34768.0
2019-10-17 15:30:00,118.78,118.79,118.71,118.79,45532.0,110.2541,110.2634,110.1891,110.2634,45532.0
2019-10-17 15:35:00,118.78,118.79,118.71,118.78,40692.0,110.2541,110.2634,110.1891,110.2541,40692.0
2019-10-17 15:40:00,118.77,119.0,118.72,118.98,82149.0,110.2448,110.4583,110.1984,110.4397,82149.0
2019-10-17 15:45:00,118.98,119.31,118.84,119.31,123170.0,110.4397,110.7461,110.3098,110.7461,123170.0
2019-10-17 15:50:00,119.3,119.33,118.98,119.1,174128.0,110.7368,110.7646,110.4397,110.5511,174128.0
2019-10-17 15:55:00,119.09,119.26,119.0,119.12,262432.0,110.5419,110.6997,110.4583,110.5697,262432.0
2019-10-18 09:30:00,119.73,119.98,118.0,119.11,491576.0,111.1359,111.368,109.5301,110.5604,491576.0
2019-10-18 09:35:00,119.13,119.65,118.53,118.89,182968.0,110.579,111.0617,110.022,110.3562,182968.0
2019-10-18 09:40:00,118.92,119.0,118.08,118.2,163919.0,110.3841,110.4583,109.6043,109.7157,163919.0
2019-10-18 09:45:00,118.18,118.19,117.16,117.47,302800.0,109.6972,109.7065,108.7504,109.0381,302800.0
2019-10-18 09:50:00,117.49,117.63,116.83,117.14,231081.0,109.0567,109.1867,108.4441,108.7318,231081.0
2019-10-18 09:55:00,117.14,117.44,117.13,117.42,160540.0,108.7318,109.0103,108.7225,108.9917,160540.0
2019-10-18 10:00:00,117.37,117.67,117.23,117.31,179124.0,108.9453,109.2238,108.8154,108.8896,179124.0
2019-10-18 10:05:00,117.3,117.51,117.07,117.48,104399.0,108.8803,109.0753,108.6668,109.0474,104399.0
2019-10-18 10:10:00,117.5,117.88,117.4,117.73,80215.0,109.066,109.4187,108.9732,109.2795,80215.0
2019-10-18 10:15:00,117.73,117.89,117.66,117.78,54782.0,109.2795,109.428,109.2145,109.3259,54782.0
2019-10-18 10:20:00,117.79,117.98,117.45,117.46,77205.0,109.3352,109.5115,109.0196,109.0289,77205.0
2019-10-18 10:25:00,117.45,117.73,117.43,117.66,51250.0,109.0196,109.2795,109.001,109.2145,51250.0
2019-10-18 10:30:00,117.67,117.75,117.43,117.51,37735.0,109.2238,109.298,109.001,109.0753,37735.0
2019-10-18 10:35:00,117.49,117.59,117.14,117.16,75702.0,109.0567,109.1495,108.7318,108.7504,75702.0
2019-10-18 10:40:00,117.16,117.23,117.03,117.12,92279.0,108.7504,108.8154,108.6297,108.7133,92279.0
2019-10-18 10:45:00,117.14,117.8,117.14,117.68,42283.0,108.7318,109.3444,108.7318,109.2331,42283.0
2019-10-18 10:50:00,117.71,117.87,117.6,117.63,66309.0,109.2609,109.4094,109.1588,109.1867,66309.0
2019-10-18 10:55:00,117.61,117.66,117.4,117.41,64213.0,109.1681,109.2145,108.9732,108.9824,64213.0
2019-10-18 11:00:00,117.42,117.9,117.27,117.88,75805.0,108.9917,109.4373,108.8525,109.4187,75805.0
2019-10-18 11:05:00,117.86,117.91,117.73,117.73,36974.0,109.4001,109.4466,109.2795,109.2795,36974.0
2019-10-18 11:10:00,117.75,118.14,117.71,118.13,61032.0,109.298,109.66,109.2609,109.6508,61032.0
2019-10-18 11:15:00,118.13,118.28,118.07,118.24,71788.0,109.6508,109.79,109.5951,109.7529,71788.0
2019-10-18 11:20:00,118.23,118.36,118.11,118.3,55702.0,109.7436,109.8643,109.6322,109.8086,55702.0
2019-10-18 11:25:00,118.28,118.53,118.22,118.48,57976.0,109.79,110.022,109.7343,109.9756,57976.0
2019-10-18 11:30:00,118.48,118.59,118.43,118.52,47809.0,109.9756,110.0777,109.9292,110.0128,47809.0
2019-10-18 11:35:00,118.53,118.57,118.19,118.24,61564.0,110.022,110.0592,109.7065,109.7529,61564.0
2019-10-18 11:40:00,118.23,118.23,118.04,118.14,43420.0,109.7436,109.7436,109.5672,109.66,43420.0
2019-10-18 11:45:00,118.16,118.23,118.04,118.13,55641.0,109.6786,109.7436,109.5672,109.6508,55641.0
2019-10-18 11:50:00,118.14,118.14,117.93,117.94,25541.0,109.66,109.66,109.4651,109.4744,25541.0
2019-10-18 11:55:00,117.93,118.01,117.75,117.85,34438.0,109.4651,109.5394,109.298,109.3909,34438.0
2019-10-18 12:00:00,117.83,117.96,117.78,117.86,40242.0,109.3723,109.493,109.3259,109.4001,40242.0
2019-10-18 12:05:00,117.87,117.93,117.79,117.88,23269.0,109.4094,109.4651,109.3352,109.4187,23269.0
2019-10-18 12:10:00,117.87,117.88,117.74,117.76,24458.0,109.4094,109.4187,109.2888,109.3073,24458.0
2019-10-18 12:15:00,117.74,117.83,117.51,117.54,40009.0,109.2888,109.3723,109.0753,109.1031,40009.0
2019-10-18 12:20:00,117.55,117.56,117.32,117.48,64272.0,109.1124,109.1217,108.8989,109.0474,64272.0
2019-10-18 12:25:00,117.49,117.54,117.35,117.39,25878.0,109.0567,109.1031,108.9267,108.9639,25878.0
2019-10-18 12:30:00,117.37,117.52,117.31,117.47,26357.0,108.9453,109.0845,108.8896,109.0381,26357.0
2019-10-18 12:35:00,117.48,117.63,117.47,117.58,25352.0,109.0474,109.1867,109.0381,109.1402,25352.0
2019-10-18 12:40:00,117.56,117.66,117.42,117.66,21910.0,109.1217,109.2145,108.9917,109.2145,21910.0
2019-10-18 12:45:00,117.65,117.76,117.57,117.68,19887.0,109.2052,109.3073,109.131,109.2331,19887.0
2019-10-18 12:50:00,117.67,117.74,117.64,117.74,16773.0,109.2238,109.2888,109.1959,109.2888,16773.0
2019-10-18 12:55:00,117.76,117.79,117.61,117.7,16481.0,109.3073,109.3352,109.1681,109.2516,16481.0
2019-10-18 13:00:00,117.74,117.93,117.74,117.88,15997.0,109.2888,109.4651,109.2888,109.4187,15997.0
2019-10-18 13:05:00,117.9,117.97,117.75,117.77,27621.0,109.4373,109.5022,109.298,109.3166,27621.0
2019-10-18 13:10:00,117.77,117.82,117.76,117.8,34535.0,109.3166,109.363,109.3073,109.3444,34535.0
2019-10-18 13:15:00,117.79,118.0,117.74,118.0,30558.0,109.3352,109.5301,109.2888,109.5301,30558.0
2019-10-18 13:20:00,118.0,118.07,117.92,117.92,21785.0,109.5301,109.5951,109.4558,109.4558,21785.0
2019-10-18 13:25:00,117.91,117.95,117.84,117.87,12564.0,109.4466,109.4837,109.3816,109.4094,12564.0
2019-10-18 13:30:00,117.85,117.89,117.78,117.88,17808.0,109.3909,109.428,109.3259,109.4187,17808.0
2019-10-18 13:35:00,117.86,117.91,117.82,117.83,21465.0,109.4001,109.4466,109.363,109.3723,21465.0
2019-10-18 13:40:00,117.83,117.95,117.72,117.93,22601.0,109.3723,109.4837,109.2702,109.4651,22601.0
2019-10-18 13:45:00,117.92,118.02,117.88,117.98,12774.0,109.4558,109.5487,109.4187,109.5115,12774.0
2019-10-18 13:50:00,117.99,118.03,117.94,117.98,19454.0,109.5208,109.5579,109.4744,109.5115,19454.0
2019-10-18 13:55:00,117.98,118.02,117.96,118.0,17772.0,109.5115,109.5487,109.493,109.5301,17772.0
2019-10-18 14:00:00,118.0,118.02,117.81,117.81,17500.0,109.5301,109.5487,109.3537,109.3537,17500.0
2019-10-18 14:05:00,117.81,117.83,117.64,117.64,26662.0,109.3537,109.3723,109.1959,109.1959,26662.0
2019-10-18 14:10:00,117.65,117.65,117.54,117.54,21608.0,109.2052,109.2052,109.1031,109.1031,21608.0
2019-10-18 14:15:00,117.53,117.67,117.52,117.65,21861.0,109.0938,109.2238,109.0845,109.2052,21861.0
2019-10-18 14:20:00,117.63,117.83,117.63,117.76,18144.0,109.1867,109.3723,109.1867,109.3073,18144.0
2019-10-18 14:25:00,117.76,117.81,117.74,117.81,12658.0,109.3073,109.3537,109.2888,109.3537,12658.0
2019-10-18 14:30:00,117.77,117.77,117.64,117.67,21387.0,109.3166,109.3166,109.1959,109.2238,21387.0
2019-10-18 14:35:00,117.67,117.67,117.54,117.55,15417.0,109.2238,109.2238,109.1031,109.1124,15417.0
2019-10-18 14:40:00,117.55,117.61,117.51,117.57,20276.0,109.1124,109.1681,109.0753,109.131,20276.0
2019-10-18 14:45:00,117.56,117.65,117.54,117.57,20003.0,109.1217,109.2052,109.1031,109.131,20003.0
2019-10-18 14:50:00,117.57,117.66,117.54,117.59,21931.0,109.131,109.2145,109.1031,109.1495,21931.0
2019-10-18 14:55:00,117.59,117.6,117.51,117.6,30610.0,109.1495,109.1588,109.0753,109.1588,30610.0
2019-10-18 15:00:00,117.61,117.68,117.58,117.63,22378.0,109.1681,109.2331,109.1402,109.1867,22378.0
2019-10-18 15:05:00,117.62,117.78,117.6,117.76,28154.0,109.1774,109.3259,109.1588,109.3073,28154.0
2019-10-18 15:10:00,117.76,117.84,117.69,117.83,18294.0,109.3073,109.3816,109.2423,109.3723,18294.0
2019-10-18 15:15:00,117.82,117.82,117.74,117.78,20946.0,109.363,109.363,109.2888,109.3259,20946.0
2019-10-18 15:20:00,117.78,117.82,117.75,117.75,34646.0,109.3259,109.363,109.298,109.298,34646.0
2019-10-18 15:25:00,117.74,117.79,117.57,117.57,24038.0,109.2888,109.3352,109.131,109.131,24038.0
2019-10-18 15:30:00,117.58,117.67,117.56,117.59,45113.0,109.1402,109.2238,109.1217,109.1495,45113.0
2019-10-18 15:35:00,117.59,117.6,117.42,117.43,43297.0,109.1495,109.1588,108.9917,109.001,43297.0
2019-10-18 15:40:00,117.42,117.42,117.16,117.19,54351.0,108.9917,108.9917,108.7504,108.7782,54351.0
2019-10-18 15:45:00,117.19,117.26,116.93,116.94,74883.0,108.7782,108.8432,108.5369,108.5462,74883.0
2019-10-18 15:50:00,116.93,117.11,116.9,116.94,114798.0,108.5369,108.704,108.509,108.5462,114798.0
2019-10-18 15:55:00,116.92,116.92,116.67,116.75,264219.0,108.5276,108.5276,108.2956,108.3698,264219.0
2019-10-21 09:30:00,117.55,117.88,117.49,117.68,100043.0,109.1124,109.4187,109.0567,109.2331,100043.0
2019-10-21 09:35:00,117.73,118.1,117.72,117.73,88651.0,109.2795,109.6229,109.2702,109.2795,88651.0
2019-10-21 09:40:00,117.71,118.29,117.58,118.27,66200.0,109.2609,109.7993,109.1402,109.7807,66200.0
2019-10-21 09:45:00,118.27,118.44,117.72,117.89,75036.0,109.7807,109.9385,109.2702,109.428,75036.0
2019-10-21 09:50:00,117.94,118.03,117.81,117.99,59862.0,109.4744,109.5579,109.3537,109.5208,59862.0
2019-10-21 09:55:00,118.0,118.0,117.62,117.67,30511.0,109.5301,109.5301,109.1774,109.2238,30511.0
2019-10-21 10:00:00,117.8,117.98,117.78,117.95,17235.0,109.3444,109.5115,109.3259,109.4837,17235.0
2019-10-21 10:05:00,117.94,117.94,117.72,117.86,33436.0,109.4744,109.4744,109.2702,109.4001,33436.0
2019-10-21 10:10:00,117.86,118.03,117.85,117.89,54832.0,109.4001,109.5579,109.3909,109.428,54832.0
2019-10-21 10:15:00,117.93,118.2,117.88,118.0,31839.0,109.4651,109.7157,109.4187,109.5301,31839.0
2019-10-21 10:20:00,118.03,118.07,117.91,117.99,45565.0,109.5579,109.5951,109.4466,109.5208,45565.0
2019-10-21 10:25:00,118.0,118.15,117.97,118.05,14295.0,109.5301,109.6693,109.5022,109.5765,14295.0
2019-10-21 10:30:00,118.05,118.11,117.98,117.99,18255.0,109.5765,109.6322,109.5115,109.5208,18255.0
2019-10-21 10:35:00,117.99,118.25,117.93,118.2,43445.0,109.5208,109.7621,109.4651,109.7157,43445.0
2019-10-21 10:40:00,118.22,118.33,118.16,118.3,19893.0,109.7343,109.8364,109.6786,109.8086,19893.0
2019-10-21 10:45:00,118.31,118.43,118.29,118.33,29435.0,109.8178,109.9292,109.7993,109.8364,29435.0
2019-10-21 10:50:00,118.33,118.52,118.33,118.52,17627.0,109.8364,110.0128,109.8364,110.0128,17627.0
2019-10-21 10:55:00,118.51,118.59,118.5,118.59,16827.0,110.0035,110.0777,109.9942,110.0777,16827.0
2019-10-21 11:00:00,118.59,118.65,118.54,118.64,43159.0,110.0777,110.1334,110.0313,110.1242,43159.0
2019-10-21 11:05:00,118.65,118.87,118.65,118.73,26755.0,110.1334,110.3376,110.1334,110.2077,26755.0
2019-10-21 11:10:00,118.75,118.87,118.74,118.86,14736.0,110.2263,110.3376,110.217,110.3284,14736.0
2019-10-21 11:15:00,118.87,118.89,118.8,118.81,22056.0,110.3376,110.3562,110.2727,110.282,22056.0
2019-10-21 11:20:00,118.82,118.9,118.79,118.79,19726.0,110.2912,110.3655,110.2634,110.2634,19726.0
2019-10-21 11:25:00,118.79,118.93,118.79,118.89,14813.0,110.2634,110.3933,110.2634,110.3562,14813.0
2019-10-21 11:30:00,118.89,119.04,118.88,119.04,28411.0,110.3562,110.4954,110.3469,110.4954,28411.0
2019-10-21 11:35:00,119.04,119.11,118.91,119.08,36674.0,110.4954,110.5604,110.3748,110.5326,36674.0
2019-10-21 11:40:00,119.08,119.2,119.05,119.09,24523.0,110.5326,110.644,110.5047,110.5419,24523.0
2019-10-21 11:45:00,119.1,119.12,118.98,119.06,19470.0,110.5511,110.5697,110.4397,110.514,19470.0
2019-10-21 11:50:00,119.06,119.07,118.93,119.06,9155.0,110.514,110.5233,110.3933,110.514,9155.0
2019-10-21 11:55:00,119.05,119.07,118.98,118.99,9945.0,110.5047,110.5233,110.4397,110.449,9945.0
2019-10-21 12:00:00,118.97,118.99,118.89,118.89,11951.0,110.4305,110.449,110.3562,110.3562,11951.0
2019-10-21 12:05:00,118.9,118.94,118.79,118.92,18110.0,110.3655,110.4026,110.2634,110.3841,18110.0
2019-10-21 12:10:00,118.92,119.02,118.91,118.93,12725.0,110.3841,110.4769,110.3748,110.3933,12725.0
2019-10-21 12:15:00,118.93,118.99,118.93,118.95,13130.0,110.3933,110.449,110.3933,110.4119,13130.0
2019-10-21 12:20:00,118.94,118.99,118.9,118.97,10011.0,110.4026,110.449,110.3655,110.4305,10011.0
2019-10-21 12:25:00,118.97,119.03,118.96,119.02,11063.0,110.4305,110.4862,110.4212,110.4769,11063.0
2019-10-21 12:30:00,119.02,119.04,118.94,118.94,17003.0,110.4769,110.4954,110.4026,110.4026,17003.0
2019-10-21 12:35:00,118.94,118.94,118.81,118.86,22556.0,110.4026,110.4026,110.282,110.3284,22556.0
2019-10-21 12:40:00,118.85,118.86,118.8,118.85,8625.0,110.3191,110.3284,110.2727,110.3191,8625.0
2019-10-21 12:45:00,118.85,118.89,118.8,118.88,15858.0,110.3191,110.3562,110.2727,110.3469,15858.0
2019-10-21 12:50:00,118.89,118.93,118.86,118.88,10428.0,110.3562,110.3933,110.3284,110.3469,10428.0
2019-10-21 12:55:00,118.89,118.93,118.87,118.92,8036.0,110.3562,110.3933,110.3376,110.3841,8036.0
2019-10-21 13:00:00,118.91,118.92,118.88,118.9,5222.0,110.3748,110.3841,110.3469,110.3655,5222.0
2019-10-21 13:05:00,118.9,118.91,118.69,118.7,11439.0,110.3655,110.3748,110.1706,110.1798,11439.0
2019-10-21 13:10:00,118.7,118.72,118.55,118.61,32490.0,110.1798,110.1984,110.0406,110.0963,32490.0
2019-10-21 13:15:00,118.62,118.63,118.43,118.43,9168.0,110.1056,110.1149,109.9292,109.9292,9168.0
2019-10-21 13:20:00,118.44,118.47,118.41,118.47,19198.0,109.9385,109.9664,109.9107,109.9664,19198.0
2019-10-21 13:25:00,118.45,118.45,118.21,118.31,23777.0,109.9478,109.9478,109.725,109.8178,23777.0
2019-10-21 13:30:00,118.29,118.3,118.13,118.13,14558.0,109.7993,109.8086,109.6508,109.6508,14558.0
2019-10-21 13:35:00,118.15,118.15,118.07,118.12,12637.0,109.6693,109.6693,109.5951,109.6415,12637.0
2019-10-21 13:40:00,118.1,118.15,118.07,118.1,28160.0,109.6229,109.6693,109.5951,109.6229,28160.0
2019-10-21 13:45:00,118.08,118.11,118.05,118.07,17732.0,109.6043,109.6322,109.5765,109.5951,17732.0
2019-10-21 13:50:00,118.06,118.07,117.94,117.97,15417.0,109.5858,109.5951,109.4744,109.5022,15417.0
2019-10-21 13:55:00,117.98,117.99,117.9,117.92,15700.0,109.5115,109.5208,109.4373,109.4558,15700.0
2019-10-21 14:00:00,117.92,118.14,117.91,118.13,15577.0,109.4558,109.66,109.4466,109.6508,15577.0
2019-10-21 14:05:00,118.15,118.25,118.13,118.24,10648.0,109.6693,109.7621,109.6508,109.7529,10648.0
2019-10-21 14:10:00,118.27,118.33,118.24,118.27,12108.0,109.7807,109.8364,109.7529,109.7807,12108.0
2019-10-21 14:15:00,118.28,118.33,118.23,118.25,35665.0,109.79,109.8364,109.7436,109.7621,35665.0
2019-10-21 14:20:00,118.25,118.31,118.23,118.24,8429.0,109.7621,109.8178,109.7436,109.7529,8429.0
2019-10-21 14:25:00,118.24,118.41,118.24,118.34,37761.0,109.7529,109.9107,109.7529,109.8457,37761.0
2019-10-21 14:30:00,118.35,118.53,118.34,118.52,47452.0,109.855,110.022,109.8457,110.0128,47452.0
2019-10-21 14:35:00,118.5,118.64,118.47,118.64,49054.0,109.9942,110.1242,109.9664,110.1242,49054.0
2019-10-21 14:40:00,118.64,118.73,118.6,118.62,71733.0,110.1242,110.2077,110.087,110.1056,71733.0
2019-10-21 14:45:00,118.62,118.84,118.6,118.83,56251.0,110.1056,110.3098,110.087,110.3005,56251.0
2019-10-21 14:50:00,118.82,118.89,118.76,118.86,50792.0,110.2912,110.3562,110.2355,110.3284,50792.0
2019-10-21 14:55:00,118.86,118.98,118.83,118.96,52782.0,110.3284,110.4397,110.3005,110.4212,52782.0
2019-10-21 15:00:00,118.95,118.96,118.8,118.95,76917.0,110.4119,110.4212,110.2727,110.4119,76917.0
2019-10-21 15:05:00,118.95,119.02,118.93,119.01,59375.0,110.4119,110.4769,110.3933,110.4676,59375.0
2019-10-21 15:10:00,119.0,119.04,118.97,119.0,13319.0,110.4583,110.4954,110.4305,110.4583,13319.0
2019-10-21 15:15:00,119.0,119.03,118.97,119.02,22587.0,110.4583,110.4862,110.4305,110.4769,22587.0
2019-10-21 15:20:00,119.01,119.03,118.97,119.0,30008.0,110.4676,110.4862,110.4305,110.4583,30008.0
2019-10-21 15:25:00,119.0,119.04,118.98,119.03,20860.0,110.4583,110.4954,110.4397,110.4862,20860.0
2019-10-21 15:30:00,119.02,119.06,118.98,118.98,46083.0,110.4769,110.514,110.4397,110.4397,46083.0
2019-10-21 15:35:00,118.99,119.04,118.97,118.99,48212.0,110.449,110.4954,110.4305,110.449,48212.0
2019-10-21 15:40:00,118.98,119.19,118.98,119.16,53277.0,110.4397,110.6347,110.4397,110.6068,53277.0
2019-10-21 15:45:00,119.15,119.25,119.09,119.21,94104.0,110.5975,110.6904,110.5419,110.6532,94104.0
2019-10-21 15:50:00,119.23,119.37,119.19,119.34,115744.0,110.6718,110.8018,110.6347,110.7739,115744.0
2019-10-21 15:55:00,119.35,119.38,119.06,119.06,346827.0,110.7832,110.811,110.514,110.514,346827.0
2019-10-22 09:30:00,118.67,119.08,118.67,118.97,99837.0,110.152,110.5326,110.152,110.4305,99837.0
2019-10-22 09:35:00,118.97,119.18,118.93,119.14,29354.0,110.4305,110.6254,110.3933,110.5883,29354.0
2019-10-22 09:40:00,119.12,119.26,119.08,119.21,39216.0,110.5697,110.6997,110.5326,110.6532,39216.0
2019-10-22 09:45:00,119.23,119.28,119.0,119.01,22857.0,110.6718,110.7182,110.4583,110.4676,22857.0
2019-10-22 09:50:00,119.02,119.02,118.77,119.0,37184.0,110.4769,110.4769,110.2448,110.4583,37184.0
2019-10-22 09:55:00,119.02,119.09,118.89,119.0,40110.0,110.4769,110.5419,110.3562,110.4583,40110.0
2019-10-22 10:00:00,119.01,119.07,118.81,118.91,45750.0,110.4676,110.5233,110.282,110.3748,45750.0
2019-10-22 10:05:00,118.89,119.0,118.69,118.94,65055.0,110.3562,110.4583,110.1706,110.4026,65055.0
2019-10-22 10:10:00,118.94,119.04,118.93,118.99,26268.0,110.4026,110.4954,110.3933,110.449,26268.0
2019-10-22 10:15:00,119.0,119.1,118.95,119.04,21749.0,110.4583,110.5511,110.4119,110.4954,21749.0
2019-10-22 10:20:00,119.03,119.03,118.84,118.93,32861.0,110.4862,110.4862,110.3098,110.3933,32861.0
2019-10-22 10:25:00,118.93,119.02,118.78,118.78,18213.0,110.3933,110.4769,110.2541,110.2541,18213.0
2019-10-22 10:30:00,118.77,118.83,118.64,118.64,85433.0,110.2448,110.3005,110.1242,110.1242,85433.0
2019-10-22 10:35:00,118.64,118.72,118.49,118.66,44321.0,110.1242,110.1984,109.9849,110.1427,44321.0
2019-10-22 10:40:00,118.64,118.77,118.64,118.69,18499.0,110.1242,110.2448,110.1242,110.1706,18499.0
2019-10-22 10:45:00,118.67,118.67,118.56,118.62,15911.0,110.152,110.152,110.0499,110.1056,15911.0
2019-10-22 10:50:00,118.63,118.88,118.62,118.88,70829.0,110.1149,110.3469,110.1056,110.3469,70829.0
2019-10-22 10:55:00,118.88,118.96,118.75,118.81,67965.0,110.3469,110.4212,110.2263,110.282,67965.0
2019-10-22 11:00:00,118.83,118.84,118.63,118.67,49807.0,110.3005,110.3098,110.1149,110.152,49807.0
2019-10-22 11:05:00,118.67,118.77,118.62,118.76,32638.0,110.152,110.2448,110.1056,110.2355,32638.0
2019-10-22 11:10:00,118.76,118.88,118.72,118.83,56949.0,110.2355,110.3469,110.1984,110.3005,56949.0
2019-10-22 11:15:00,118.83,119.0,118.83,118.99,59690.0,110.3005,110.4583,110.3005,110.449,59690.0
2019-10-22 11:20:00,118.99,119.06,118.83,118.86,96681.0,110.449,110.514,110.3005,110.3284,96681.0
2019-10-22 11:25:00,118.84,118.96,118.83,118.89,29991.0,110.3098,110.4212,110.3005,110.3562,29991.0
2019-10-22 11:30:00,118.89,118.89,118.81,118.87,12515.0,110.3562,110.3562,110.282,110.3376,12515.0
2019-10-22 11:35:00,118.87,118.92,118.84,118.9,14278.0,110.3376,110.3841,110.3098,110.3655,14278.0
2019-10-22 11:40:00,118.9,118.98,118.87,118.9,13727.0,110.3655,110.4397,110.3376,110.3655,13727.0
2019-10-22 11:45:00,118.9,118.91,118.79,118.82,16811.0,110.3655,110.3748,110.2634,110.2912,16811.0
2019-10-22 11:50:00,118.82,118.94,118.78,118.89,11869.0,110.2912,110.4026,110.2541,110.3562,11869.0
2019-10-22 11:55:00,118.88,118.9,118.77,118.82,17305.0,110.3469,110.3655,110.2448,110.2912,17305.0
2019-10-22 12:00:00,118.81,118.82,118.75,118.76,21822.0,110.282,110.2912,110.2263,110.2355,21822.0
2019-10-22 12:05:00,118.74,118.86,118.74,118.85,9434.0,110.217,110.3284,110.217,110.3191,9434.0
2019-10-22 12:10:00,118.87,118.98,118.87,118.97,11133.0,110.3376,110.4397,110.3376,110.4305,11133.0
2019-10-22 12:15:00,118.98,119.09,118.97,119.08,12433.0,110.4397,110.5419,110.4305,110.5326,12433.0
2019-10-22 12:20:00,119.1,119.1,118.97,119.04,12026.0,110.5511,110.5511,110.4305,110.4954,12026.0
2019-10-22 12:25:00,119.07,119.13,119.02,119.12,39638.0,110.5233,110.579,110.4769,110.5697,39638.0
2019-10-22 12:30:00,119.12,119.13,119.04,119.04,20703.0,110.5697,110.579,110.4954,110.4954,20703.0
2019-10-22 12:35:00,119.04,119.06,119.0,119.0,11604.0,110.4954,110.514,110.4583,110.4583,11604.0
2019-10-22 12:40:00,118.98,119.11,118.98,119.09,9908.0,110.4397,110.5604,110.4397,110.5419,9908.0
2019-10-22 12:45:00,119.09,119.23,119.08,119.19,64245.0,110.5419,110.6718,110.5326,110.6347,64245.0
2019-10-22 12:50:00,119.19,119.34,119.17,119.34,46480.0,110.6347,110.7739,110.6161,110.7739,46480.0
2019-10-22 12:55:00,119.34,119.35,119.15,119.29,23896.0,110.7739,110.7832,110.5975,110.7275,23896.0
2019-10-22 13:00:00,119.26,119.32,119.21,119.25,13683.0,110.6997,110.7553,110.6532,110.6904,13683.0
2019-10-22 13:05:00,119.25,119.28,119.21,119.23,9986.0,110.6904,110.7182,110.6532,110.6718,9986.0
2019-10-22 13:10:00,119.23,119.23,119.03,119.09,11552.0,110.6718,110.6718,110.4862,110.5419,11552.0
2019-10-22 13:15:00,119.07,119.08,119.01,119.02,7197.0,110.5233,110.5326,110.4676,110.4769,7197.0
2019-10-22 13:20:00,119.02,119.02,118.92,118.92,5773.0,110.4769,110.4769,110.3841,110.3841,5773.0
2019-10-22 13:25:00,118.92,118.95,118.86,118.86,12903.0,110.3841,110.4119,110.3284,110.3284,12903.0
2019-10-22 13:30:00,118.86,118.9,118.85,118.89,13794.0,110.3284,110.3655,110.3191,110.3562,13794.0
2019-10-22 13:35:00,118.88,118.91,118.85,118.9,16236.0,110.3469,110.3748,110.3191,110.3655,16236.0
2019-10-22 13:40:00,118.9,118.9,118.76,118.79,20793.0,110.3655,110.3655,110.2355,110.2634,20793.0
2019-10-22 13:45:00,118.79,118.85,118.79,118.8,18587.0,110.2634,110.3191,110.2634,110.2727,18587.0
2019-10-22 13:50:00,118.81,118.87,118.78,118.85,17964.0,110.282,110.3376,110.2541,110.3191,17964.0
2019-10-22 13:55:00,118.85,118.94,118.84,118.9,17477.0,110.3191,110.4026,110.3098,110.3655,17477.0
2019-10-22 14:00:00,118.89,118.89,118.81,118.84,10408.0,110.3562,110.3562,110.282,110.3098,10408.0
2019-10-22 14:05:00,118.85,119.07,118.85,119.07,62086.0,110.3191,110.5233,110.3191,110.5233,62086.0
2019-10-22 14:10:00,119.07,119.09,118.97,119.02,18332.0,110.5233,110.5419,110.4305,110.4769,18332.0
2019-10-22 14:15:00,119.01,119.02,118.97,119.02,13618.0,110.4676,110.4769,110.4305,110.4769,13618.0
2019-10-22 14:20:00,119.02,119.03,118.95,119.01,30566.0,110.4769,110.4862,110.4119,110.4676,30566.0
2019-10-22 14:25:00,119.01,119.04,118.97,119.03,21056.0,110.4676,110.4954,110.4305,110.4862,21056.0
2019-10-22 14:30:00,119.03,119.07,118.7,118.84,60521.0,110.4862,110.5233,110.1798,110.3098,60521.0
2019-10-22 14:35:00,118.83,118.87,118.68,118.78,35727.0,110.3005,110.3376,110.1613,110.2541,35727.0
2019-10-22 14:40:00,118.78,118.78,118.61,118.68,22805.0,110.2541,110.2541,110.0963,110.1613,22805.0
2019-10-22 14:45:00,118.69,118.69,118.55,118.62,24065.0,110.1706,110.1706,110.0406,110.1056,24065.0
2019-10-22 14:50:00,118.62,118.64,118.41,118.47,33846.0,110.1056,110.1242,109.9107,109.9664,33846.0
2019-10-22 14:55:00,118.48,118.52,118.41,118.45,43363.0,109.9756,110.0128,109.9107,109.9478,43363.0
2019-10-22 15:00:00,118.46,118.49,118.29,118.36,43702.0,109.9571,109.9849,109.7993,109.8643,43702.0
2019-10-22 15:05:00,118.36,118.45,118.29,118.43,34942.0,109.8643,109.9478,109.7993,109.9292,34942.0
2019-10-22 15:10:00,118.42,118.47,118.34,118.47,35568.0,109.9199,109.9664,109.8457,109.9664,35568.0
2019-10-22 15:15:00,118.48,118.57,118.43,118.5,48485.0,109.9756,110.0592,109.9292,109.9942,48485.0
2019-10-22 15:20:00,118.5,118.62,118.41,118.6,32658.0,109.9942,110.1056,109.9107,110.087,32658.0
2019-10-22 15:25:00,118.6,118.71,118.6,118.65,36244.0,110.087,110.1891,110.087,110.1334,36244.0
2019-10-22 15:30:00,118.64,118.72,118.62,118.65,35246.0,110.1242,110.1984,110.1056,110.1334,35246.0
2019-10-22 15:35:00,118.66,118.77,118.64,118.72,34565.0,110.1427,110.2448,110.1242,110.1984,34565.0
2019-10-22 15:40:00,118.71,118.73,118.63,118.69,82062.0,110.1891,110.2077,110.1149,110.1706,82062.0
2019-10-22 15:45:00,118.69,118.71,118.46,118.52,94058.0,110.1706,110.1891,109.9571,110.0128,94058.0
2019-10-22 15:50:00,118.53,118.67,118.48,118.66,125771.0,110.022,110.152,109.9756,110.1427,125771.0
2019-10-22 15:55:00,118.65,118.75,118.58,118.62,239315.0,110.1334,110.2263,110.0685,110.1056,239315.0
2019-10-23 09:30:00,118.42,119.2,118.42,119.11,43212.0,109.9199,110.644,109.9199,110.5604,43212.0
2019-10-23 09:35:00,119.07,119.23,118.52,118.55,26961.0,110.5233,110.6718,110.0128,110.0406,26961.0
2019-10-23 09:40:00,118.58,118.85,118.45,118.49,11787.0,110.0685,110.3191,109.9478,109.9849,11787.0
2019-10-23 09:45:00,118.56,118.66,118.49,118.51,13843.0,110.0499,110.1427,109.9849,110.0035,13843.0
2019-10-23 09:50:00,118.49,118.56,118.27,118.27,13135.0,109.9849,110.0499,109.7807,109.7807,13135.0
2019-10-23 09:55:00,118.32,118.36,118.17,118.22,17003.0,109.8271,109.8643,109.6879,109.7343,17003.0
2019-10-23 10:00:00,118.24,118.31,118.17,118.27,14786.0,109.7529,109.8178,109.6879,109.7807,14786.0
2019-10-23 10:05:00,118.26,118.32,118.22,118.24,10857.0,109.7714,109.8271,109.7343,109.7529,10857.0
2019-10-23 10:10:00,118.25,118.26,118.09,118.14,13625.0,109.7621,109.7714,109.6136,109.66,13625.0
2019-10-23 10:15:00,118.15,118.15,117.84,117.88,22852.0,109.6693,109.6693,109.3816,109.4187,22852.0
2019-10-23 10:20:00,117.89,117.98,117.71,117.71,30660.0,109.428,109.5115,109.2609,109.2609,30660.0
2019-10-23 10:25:00,117.69,117.75,117.58,117.75,21454.0,109.2423,109.298,109.1402,109.298,21454.0
2019-10-23 10:30:00,117.76,117.78,117.65,117.65,14590.0,109.3073,109.3259,109.2052,109.2052,14590.0
2019-10-23 10:35:00,117.64,117.71,117.61,117.66,13138.0,109.1959,109.2609,109.1681,109.2145,13138.0
2019-10-23 10:40:00,117.66,117.69,117.52,117.69,33617.0,109.2145,109.2423,109.0845,109.2423,33617.0
2019-10-23 10:45:00,117.68,117.83,117.67,117.75,20236.0,109.2331,109.3723,109.2238,109.298,20236.0
2019-10-23 10:50:00,117.74,117.81,117.58,117.6,30306.0,109.2888,109.3537,109.1402,109.1588,30306.0
2019-10-23 10:55:00,117.59,117.62,117.51,117.57,26603.0,109.1495,109.1774,109.0753,109.131,26603.0
2019-10-23 11:00:00,117.57,117.73,117.56,117.71,14813.0,109.131,109.2795,109.1217,109.2609,14813.0
2019-10-23 11:05:00,117.73,117.83,117.68,117.74,26199.0,109.2795,109.3723,109.2331,109.2888,26199.0
2019-10-23 11:10:00,117.74,117.74,117.64,117.66,13184.0,109.2888,109.2888,109.1959,109.2145,13184.0
2019-10-23 11:15:00,117.68,117.75,117.62,117.62,18917.0,109.2331,109.298,109.1774,109.1774,18917.0
2019-10-23 11:20:00,117.62,117.66,117.51,117.53,17688.0,109.1774,109.2145,109.0753,109.0938,17688.0
2019-10-23 11:25:00,117.53,117.58,117.5,117.54,16181.0,109.0938,109.1402,109.066,109.1031,16181.0
2019-10-23 11:30:00,117.55,117.57,117.35,117.4,34961.0,109.1124,109.131,108.9267,108.9732,34961.0
2019-10-23 11:35:00,117.41,117.43,117.17,117.22,60095.0,108.9824,109.001,108.7597,108.8061,60095.0
2019-10-23 11:40:00,117.22,117.26,117.04,117.05,34493.0,108.8061,108.8432,108.639,108.6483,34493.0
2019-10-23 11:45:00,117.04,117.12,116.96,116.96,31868.0,108.639,108.7133,108.5647,108.5647,31868.0
2019-10-23 11:50:00,116.98,116.99,116.88,116.88,26588.0,108.5833,108.5926,108.4905,108.4905,26588.0
2019-10-23 11:55:00,116.89,116.99,116.85,116.85,27293.0,108.4998,108.5926,108.4626,108.4626,27293.0
2019-10-23 12:00:00,116.87,116.9,116.78,116.8,25330.0,108.4812,108.509,108.3977,108.4162,25330.0
2019-10-23 12:05:00,116.8,116.81,116.61,116.66,43089.0,108.4162,108.4255,108.2399,108.2863,43089.0
2019-10-23 12:10:00,116.65,116.69,116.59,116.59,24380.0,108.277,108.3141,108.2213,108.2213,24380.0
2019-10-23 12:15:00,116.6,116.66,116.44,116.45,37357.0,108.2306,108.2863,108.0821,108.0913,37357.0
2019-10-23 12:20:00,116.47,116.49,116.12,116.22,60750.0,108.1099,108.1285,107.785,107.8779,60750.0
2019-10-23 12:25:00,116.23,116.26,115.96,115.98,44229.0,107.8871,107.915,107.6365,107.6551,44229.0
2019-10-23 12:30:00,115.95,116.27,115.94,116.27,47076.0,107.6272,107.9243,107.618,107.9243,47076.0
2019-10-23 12:35:00,116.29,116.42,116.26,116.36,24480.0,107.9428,108.0635,107.915,108.0078,24480.0
2019-10-23 12:40:00,116.37,116.43,116.28,116.28,28565.0,108.0171,108.0728,107.9336,107.9336,28565.0
2019-10-23 12:45:00,116.28,116.28,116.22,116.26,24095.0,107.9336,107.9336,107.8779,107.915,24095.0
2019-10-23 12:50:00,116.26,116.28,116.16,116.21,26977.0,107.915,107.9336,107.8222,107.8686,26977.0
2019-10-23 12:55:00,116.21,116.21,116.05,116.07,24307.0,107.8686,107.8686,107.7201,107.7386,24307.0
2019-10-23 13:00:00,116.07,116.07,115.98,116.0,25629.0,107.7386,107.7386,107.6551,107.6736,25629.0
2019-10-23 13:05:00,116.0,116.0,115.76,115.8,35945.0,107.6736,107.6736,107.4509,107.488,35945.0
2019-10-23 13:10:00,115.81,115.86,115.66,115.75,97060.0,107.4973,107.5437,107.3581,107.4416,97060.0
2019-10-23 13:15:00,115.74,115.76,115.62,115.69,31977.0,107.4323,107.4509,107.3209,107.3859,31977.0
2019-10-23 13:20:00,115.7,115.72,115.59,115.59,29678.0,107.3952,107.4137,107.2931,107.2931,29678.0
2019-10-23 13:25:00,115.59,115.6,115.51,115.56,29194.0,107.2931,107.3024,107.2188,107.2652,29194.0
2019-10-23 13:30:00,115.55,115.73,115.54,115.66,60714.0,107.256,107.423,107.2467,107.3581,60714.0
2019-10-23 13:35:00,115.66,115.66,115.57,115.66,55911.0,107.3581,107.3581,107.2745,107.3581,55911.0
2019-10-23 13:40:00,115.66,115.75,115.65,115.71,22024.0,107.3581,107.4416,107.3488,107.4045,22024.0
2019-10-23 13:45:00,115.72,115.91,115.72,115.91,51588.0,107.4137,107.5901,107.4137,107.5901,51588.0
2019-10-23 13:50:00,115.91,116.04,115.9,116.03,25231.0,107.5901,107.7108,107.5808,107.7015,25231.0
2019-10-23 13:55:00,116.03,116.03,115.71,115.76,34508.0,107.7015,107.7015,107.4045,107.4509,34508.0
2019-10-23 14:00:00,115.76,115.93,115.75,115.92,29611.0,107.4509,107.6087,107.4416,107.5994,29611.0
2019-10-23 14:05:00,115.92,115.92,115.72,115.82,44666.0,107.5994,107.5994,107.4137,107.5066,44666.0
2019-10-23 14:10:00,115.81,115.89,115.81,115.86,25503.0,107.4973,107.5715,107.4973,107.5437,25503.0
2019-10-23 14:15:00,115.86,115.88,115.71,115.75,37502.0,107.5437,107.5623,107.4045,107.4416,37502.0
2019-10-23 14:20:00,115.75,115.86,115.74,115.85,22031.0,107.4416,107.5437,107.4323,107.5344,22031.0
2019-10-23 14:25:00,115.85,115.94,115.81,115.94,42741.0,107.5344,107.618,107.4973,107.618,42741.0
2019-10-23 14:30:00,115.95,116.1,115.95,116.06,62415.0,107.6272,107.7665,107.6272,107.7293,62415.0
2019-10-23 14:35:00,116.05,116.2,116.05,116.12,45143.0,107.7201,107.8593,107.7201,107.785,45143.0
2019-10-23 14:40:00,116.12,116.16,116.08,116.16,21980.0,107.785,107.8222,107.7479,107.8222,21980.0
2019-10-23 14:45:00,116.16,116.21,116.14,116.21,26444.0,107.8222,107.8686,107.8036,107.8686,26444.0
2019-10-23 14:50:00,116.21,116.23,116.05,116.09,30239.0,107.8686,107.8871,107.7201,107.7572,30239.0
2019-10-23 14:55:00,116.09,116.24,116.09,116.24,39474.0,107.7572,107.8964,107.7572,107.8964,39474.0
2019-10-23 15:00:00,116.23,116.4,116.21,116.4,79488.0,107.8871,108.0449,107.8686,108.0449,79488.0
2019-10-23 15:05:00,116.39,116.45,116.23,116.25,63071.0,108.0357,108.0913,107.8871,107.9057,63071.0
2019-10-23 15:10:00,116.24,116.26,116.19,116.23,56513.0,107.8964,107.915,107.85,107.8871,56513.0
2019-10-23 15:15:00,116.24,116.27,116.22,116.27,55890.0,107.8964,107.9243,107.8779,107.9243,55890.0
2019-10-23 15:20:00,116.27,116.37,116.26,116.35,35184.0,107.9243,108.0171,107.915,107.9985,35184.0
2019-10-23 15:25:00,116.35,116.43,116.29,116.41,44788.0,107.9985,108.0728,107.9428,108.0542,44788.0
2019-10-23 15:30:00,116.41,116.53,116.4,116.45,62224.0,108.0542,108.1656,108.0449,108.0913,62224.0
2019-10-23 15:35:00,116.45,116.51,116.3,116.3,58192.0,108.0913,108.147,107.9521,107.9521,58192.0
2019-10-23 15:40:00,116.31,116.51,116.31,116.51,47125.0,107.9614,108.147,107.9614,108.147,47125.0
2019-10-23 15:45:00,116.5,116.53,116.37,116.47,72434.0,108.1378,108.1656,108.0171,108.1099,72434.0
2019-10-23 15:50:00,116.46,116.51,116.34,116.38,61083.0,108.1006,108.147,107.9892,108.0264,61083.0
2019-10-23 15:55:00,116.38,116.51,116.37,116.49,150289.0,108.0264,108.147,108.0171,108.1285,150289.0
2019-10-24 09:30:00,116.44,116.8,116.16,116.64,67679.0,108.0821,108.4162,107.8222,108.2677,67679.0
2019-10-24 09:35:00,116.76,116.87,116.57,116.59,18076.0,108.3791,108.4812,108.2027,108.2213,18076.0
2019-10-24 09:40:00,116.58,116.78,116.52,116.65,16943.0,108.212,108.3977,108.1563,108.277,16943.0
2019-10-24 09:45:00,116.66,116.78,116.52,116.52,23053.0,108.2863,108.3977,108.1563,108.1563,23053.0
2019-10-24 09:50:00,116.52,116.52,116.3,116.35,32859.0,108.1563,108.1563,107.9521,107.9985,32859.0
2019-10-24 09:55:00,116.35,116.55,116.27,116.43,32942.0,107.9985,108.1842,107.9243,108.0728,32942.0
2019-10-24 10:00:00,116.45,116.53,116.28,116.3,20813.0,108.0913,108.1656,107.9336,107.9521,20813.0
2019-10-24 10:05:00,116.28,116.37,116.21,116.34,29217.0,107.9336,108.0171,107.8686,107.9892,29217.0
2019-10-24 10:10:00,116.33,116.37,116.16,116.33,20642.0,107.98,108.0171,107.8222,107.98,20642.0
2019-10-24 10:15:00,116.35,116.44,116.26,116.27,21283.0,107.9985,108.0821,107.915,107.9243,21283.0
2019-10-24 10:20:00,116.27,116.33,116.21,116.32,18205.0,107.9243,107.98,107.8686,107.9707,18205.0
2019-10-24 10:25:00,116.32,116.32,116.25,116.29,10435.0,107.9707,107.9707,107.9057,107.9428,10435.0
2019-10-24 10:30:00,116.3,116.3,116.14,116.16,17458.0,107.9521,107.9521,107.8036,107.8222,17458.0
2019-10-24 10:35:00,116.2,116.34,116.17,116.31,21702.0,107.8593,107.9892,107.8314,107.9614,21702.0
2019-10-24 10:40:00,116.32,116.39,116.3,116.37,13966.0,107.9707,108.0357,107.9521,108.0171,13966.0
2019-10-24 10:45:00,116.39,116.52,116.38,116.5,13840.0,108.0357,108.1563,108.0264,108.1378,13840.0
2019-10-24 10:50:00,116.49,116.58,116.49,116.55,23760.0,108.1285,108.212,108.1285,108.1842,23760.0
2019-10-24 10:55:00,116.53,116.56,116.47,116.54,13613.0,108.1656,108.1935,108.1099,108.1749,13613.0
2019-10-24 11:00:00,116.54,116.74,116.54,116.71,16331.0,108.1749,108.3605,108.1749,108.3327,16331.0
2019-10-24 11:05:00,116.7,116.76,116.63,116.72,30518.0,108.3234,108.3791,108.2584,108.342,30518.0
2019-10-24 11:10:00,116.72,116.74,116.64,116.67,9804.0,108.342,108.3605,108.2677,108.2956,9804.0
2019-10-24 11:15:00,116.68,116.74,116.54,116.61,11301.0,108.3048,108.3605,108.1749,108.2399,11301.0
2019-10-24 11:20:00,116.61,116.72,116.58,116.69,67715.0,108.2399,108.342,108.212,108.3141,67715.0
2019-10-24 11:25:00,116.7,116.84,116.66,116.82,49975.0,108.3234,108.4534,108.2863,108.4348,49975.0
2019-10-24 11:30:00,116.84,116.9,116.72,116.72,19742.0,108.4534,108.509,108.342,108.342,19742.0
2019-10-24 11:35:00,116.72,116.78,116.5,116.5,21739.0,108.342,108.3977,108.1378,108.1378,21739.0
2019-10-24 11:40:00,116.52,116.63,116.51,116.6,13829.0,108.1563,108.2584,108.147,108.2306,13829.0
2019-10-24 11:45:00,116.61,116.62,116.53,116.57,11850.0,108.2399,108.2491,108.1656,108.2027,11850.0
2019-10-24 11:50:00,116.59,116.6,116.45,116.58,20902.0,108.2213,108.2306,108.0913,108.212,20902.0
2019-10-24 11:55:00,116.57,116.72,116.56,116.63,14232.0,108.2027,108.342,108.1935,108.2584,14232.0
2019-10-24 12:00:00,116.65,116.72,116.62,116.62,15751.0,108.277,108.342,108.2491,108.2491,15751.0
2019-10-24 12:05:00,116.61,116.62,116.49,116.6,20021.0,108.2399,108.2491,108.1285,108.2306,20021.0
2019-10-24 12:10:00,116.61,116.66,116.55,116.59,24287.0,108.2399,108.2863,108.1842,108.2213,24287.0
2019-10-24 12:15:00,116.58,116.58,116.39,116.55,25963.0,108.212,108.212,108.0357,108.1842,25963.0
2019-10-24 12:20:00,116.54,116.55,116.46,116.48,12098.0,108.1749,108.1842,108.1006,108.1192,12098.0
2019-10-24 12:25:00,116.49,116.6,116.49,116.55,114171.0,108.1285,108.2306,108.1285,108.1842,114171.0
2019-10-24 12:30:00,116.56,116.64,116.56,116.62,18566.0,108.1935,108.2677,108.1935,108.2491,18566.0
2019-10-24 12:35:00,116.64,116.79,116.6,116.78,13297.0,108.2677,108.4069,108.2306,108.3977,13297.0
2019-10-24 12:40:00,116.78,116.84,116.73,116.74,13413.0,108.3977,108.4534,108.3513,108.3605,13413.0
2019-10-24 12:45:00,116.76,116.85,116.73,116.84,9891.0,108.3791,108.4626,108.3513,108.4534,9891.0
2019-10-24 12:50:00,116.85,116.85,116.75,116.76,4895.0,108.4626,108.4626,108.3698,108.3791,4895.0
2019-10-24 12:55:00,116.77,116.8,116.62,116.67,12550.0,108.3884,108.4162,108.2491,108.2956,12550.0
2019-10-24 13:00:00,116.65,116.66,116.54,116.55,9237.0,108.277,108.2863,108.1749,108.1842,9237.0
2019-10-24 13:05:00,116.56,116.57,116.45,116.45,9740.0,108.1935,108.2027,108.0913,108.0913,9740.0
2019-10-24 13:10:00,116.44,116.52,116.44,116.52,12072.0,108.0821,108.1563,108.0821,108.1563,12072.0
2019-10-24 13:15:00,116.5,116.54,116.47,116.5,10327.0,108.1378,108.1749,108.1099,108.1378,10327.0
2019-10-24 13:20:00,116.48,116.56,116.43,116.52,12699.0,108.1192,108.1935,108.0728,108.1563,12699.0
2019-10-24 13:25:00,116.52,116.54,116.48,116.51,11068.0,108.1563,108.1749,108.1192,108.147,11068.0
2019-10-24 13:30:00,116.52,116.53,116.28,116.36,20236.0,108.1563,108.1656,107.9336,108.0078,20236.0
2019-10-24 13:35:00,116.36,116.46,116.36,116.45,10576.0,108.0078,108.1006,108.0078,108.0913,10576.0
2019-10-24 13:40:00,116.45,116.45,116.4,116.42,10781.0,108.0913,108.0913,108.0449,108.0635,10781.0
2019-10-24 13:45:00,116.42,116.43,116.35,116.42,16448.0,108.0635,108.0728,107.9985,108.0635,16448.0
2019-10-24 13:50:00,116.42,116.45,116.33,116.37,27660.0,108.0635,108.0913,107.98,108.0171,27660.0
2019-10-24 13:55:00,116.37,116.45,116.37,116.45,6481.0,108.0171,108.0913,108.0171,108.0913,6481.0
2019-10-24 14:00:00,116.45,116.46,116.41,116.43,16046.0,108.0913,108.1006,108.0542,108.0728,16046.0
2019-10-24 14:05:00,116.44,116.44,116.4,116.41,13732.0,108.0821,108.0821,108.0449,108.0542,13732.0
2019-10-24 14:10:00,116.41,116.42,116.38,116.39,19068.0,108.0542,108.0635,108.0264,108.0357,19068.0
2019-10-24 14:15:00,116.39,116.45,116.36,116.43,33529.0,108.0357,108.0913,108.0078,108.0728,33529.0
2019-10-24 14:20:00,116.44,116.47,116.37,116.4,18891.0,108.0821,108.1099,108.0171,108.0449,18891.0
2019-10-24 14:25:00,116.39,116.41,116.34,116.4,15878.0,108.0357,108.0542,107.9892,108.0449,15878.0
2019-10-24 14:30:00,116.39,116.4,116.33,116.35,21211.0,108.0357,108.0449,107.98,107.9985,21211.0
2019-10-24 14:35:00,116.36,116.36,116.3,116.36,21827.0,108.0078,108.0078,107.9521,108.0078,21827.0
2019-10-24 14:40:00,116.37,116.45,116.34,116.43,14920.0,108.0171,108.0913,107.9892,108.0728,14920.0
2019-10-24 14:45:00,116.43,116.43,116.38,116.41,12860.0,108.0728,108.0728,108.0264,108.0542,12860.0
2019-10-24 14:50:00,116.41,116.48,116.39,116.48,16302.0,108.0542,108.1192,108.0357,108.1192,16302.0
2019-10-24 14:55:00,116.48,116.49,116.45,116.46,17533.0,108.1192,108.1285,108.0913,108.1006,17533.0
2019-10-24 15:00:00,116.45,116.55,116.39,116.54,14467.0,108.0913,108.1842,108.0357,108.1749,14467.0
2019-10-24 15:05:00,116.53,116.53,116.47,116.52,12329.0,108.1656,108.1656,108.1099,108.1563,12329.0
2019-10-24 15:10:00,116.52,116.52,116.49,116.49,13845.0,108.1563,108.1563,108.1285,108.1285,13845.0
2019-10-24 15:15:00,116.49,116.5,116.46,116.46,16064.0,108.1285,108.1378,108.1006,108.1006,16064.0
2019-10-24 15:20:00,116.44,116.51,116.43,116.48,17595.0,108.0821,108.147,108.0728,108.1192,17595.0
2019-10-24 15:25:00,116.49,116.55,116.47,116.48,25499.0,108.1285,108.1842,108.1099,108.1192,25499.0
2019-10-24 15:30:00,116.48,116.49,116.42,116.47,19774.0,108.1192,108.1285,108.0635,108.1099,19774.0
2019-10-24 15:35:00,116.49,116.63,116.46,116.59,25421.0,108.1285,108.2584,108.1006,108.2213,25421.0
2019-10-24 15:40:00,116.6,116.6,116.47,116.48,29624.0,108.2306,108.2306,108.1099,108.1192,29624.0
2019-10-24 15:45:00,116.48,116.54,116.47,116.54,44316.0,108.1192,108.1749,108.1099,108.1749,44316.0
2019-10-24 15:50:00,116.56,116.65,116.47,116.58,54984.0,108.1935,108.277,108.1099,108.212,54984.0
2019-10-24 15:55:00,116.6,116.61,116.39,116.41,128665.0,108.2306,108.2399,108.0357,108.0542,128665.0
2019-10-25 09:30:00,116.36,116.96,116.27,116.81,37831.0,108.0078,108.5647,107.9243,108.4255,37831.0
2019-10-25 09:35:00,116.82,116.85,116.38,116.39,23195.0,108.4348,108.4626,108.0264,108.0357,23195.0
2019-10-25 09:40:00,116.39,116.48,116.28,116.28,18823.0,108.0357,108.1192,107.9336,107.9336,18823.0
2019-10-25 09:45:00,116.32,116.45,116.28,116.4,18825.0,107.9707,108.0913,107.9336,108.0449,18825.0
2019-10-25 09:50:00,116.4,116.61,116.37,116.47,27529.0,108.0449,108.2399,108.0171,108.1099,27529.0
2019-10-25 09:55:00,116.47,116.57,116.42,116.53,11110.0,108.1099,108.2027,108.0635,108.1656,11110.0
2019-10-25 10:00:00,116.48,116.79,116.48,116.76,21772.0,108.1192,108.4069,108.1192,108.3791,21772.0
2019-10-25 10:05:00,116.75,116.9,116.74,116.87,15732.0,108.3698,108.509,108.3605,108.4812,15732.0
2019-10-25 10:10:00,116.89,116.92,116.84,116.86,12554.0,108.4998,108.5276,108.4534,108.4719,12554.0
2019-10-25 10:15:00,116.85,116.99,116.73,116.95,14799.0,108.4626,108.5926,108.3513,108.5555,14799.0
2019-10-25 10:20:00,116.94,116.96,116.89,116.91,15159.0,108.5462,108.5647,108.4998,108.5183,15159.0
2019-10-25 10:25:00,116.91,116.92,116.82,116.85,12857.0,108.5183,108.5276,108.4348,108.4626,12857.0
2019-10-25 10:30:00,116.86,116.87,116.76,116.77,18247.0,108.4719,108.4812,108.3791,108.3884,18247.0
2019-10-25 10:35:00,116.78,116.78,116.69,116.77,8612.0,108.3977,108.3977,108.3141,108.3884,8612.0
2019-10-25 10:40:00,116.76,116.83,116.71,116.8,15537.0,108.3791,108.4441,108.3327,108.4162,15537.0
2019-10-25 10:45:00,116.76,117.15,116.75,117.11,38831.0,108.3791,108.7411,108.3698,108.704,38831.0
2019-10-25 10:50:00,117.13,117.17,116.99,117.06,23729.0,108.7225,108.7597,108.5926,108.6576,23729.0
2019-10-25 10:55:00,117.09,117.12,117.03,117.03,7035.0,108.6854,108.7133,108.6297,108.6297,7035.0
2019-10-25 11:00:00,117.03,117.07,116.91,116.94,8524.0,108.6297,108.6668,108.5183,108.5462,8524.0
2019-10-25 11:05:00,116.96,117.01,116.9,116.91,23225.0,108.5647,108.6112,108.509,108.5183,23225.0
2019-10-25 11:10:00,116.92,116.98,116.8,116.95,10359.0,108.5276,108.5833,108.4162,108.5555,10359.0
2019-10-25 11:15:00,116.95,117.13,116.95,117.13,7947.0,108.5555,108.7225,108.5555,108.7225,7947.0
2019-10-25 11:20:00,117.15,117.22,117.11,117.15,12561.0,108.7411,108.8061,108.704,108.7411,12561.0
2019-10-25 11:25:00,117.17,117.49,117.16,117.49,49903.0,108.7597,109.0567,108.7504,109.0567,49903.0
2019-10-25 11:30:00,117.49,117.65,117.45,117.62,61550.0,109.0567,109.2052,109.0196,109.1774,61550.0
2019-10-25 11:35:00,117.63,117.71,117.53,117.59,44530.0,109.1867,109.2609,109.0938,109.1495,44530.0
2019-10-25 11:40:00,117.61,117.94,117.59,117.9,56353.0,109.1681,109.4744,109.1495,109.4373,56353.0
2019-10-25 11:45:00,117.89,118.11,117.89,117.98,45847.0,109.428,109.6322,109.428,109.5115,45847.0
2019-10-25 11:50:00,117.99,118.24,117.99,118.24,30710.0,109.5208,109.7529,109.5208,109.7529,30710.0
2019-10-25 11:55:00,118.21,118.28,118.16,118.22,22333.0,109.725,109.79,109.6786,109.7343,22333.0
2019-10-25 12:00:00,118.2,118.24,117.97,118.03,27858.0,109.7157,109.7529,109.5022,109.5579,27858.0
2019-10-25 12:05:00,118.04,118.15,117.9,118.13,25141.0,109.5672,109.6693,109.4373,109.6508,25141.0
2019-10-25 12:10:00,118.13,118.45,118.13,118.4,39800.0,109.6508,109.9478,109.6508,109.9014,39800.0
2019-10-25 12:15:00,118.35,118.43,118.31,118.42,14570.0,109.855,109.9292,109.8178,109.9199,14570.0
2019-10-25 12:20:00,118.41,118.46,118.35,118.46,13749.0,109.9107,109.9571,109.855,109.9571,13749.0
2019-10-25 12:25:00,118.44,118.51,118.38,118.41,60360.0,109.9385,110.0035,109.8828,109.9107,60360.0
2019-10-25 12:30:00,118.41,118.44,118.36,118.36,13756.0,109.9107,109.9385,109.8643,109.8643,13756.0
2019-10-25 12:35:00,118.35,118.46,118.33,118.44,10455.0,109.855,109.9571,109.8364,109.9385,10455.0
2019-10-25 12:40:00,118.42,118.42,118.3,118.34,7539.0,109.9199,109.9199,109.8086,109.8457,7539.0
2019-10-25 12:45:00,118.34,118.35,118.26,118.3,8177.0,109.8457,109.855,109.7714,109.8086,8177.0
2019-10-25 12:50:00,118.3,118.37,118.29,118.37,4771.0,109.8086,109.8735,109.7993,109.8735,4771.0
2019-10-25 12:55:00,118.37,118.39,118.32,118.33,5542.0,109.8735,109.8921,109.8271,109.8364,5542.0
2019-10-25 13:00:00,118.34,118.36,118.18,118.2,7211.0,109.8457,109.8643,109.6972,109.7157,7211.0
2019-10-25 13:05:00,118.2,118.23,118.17,118.2,6346.0,109.7157,109.7436,109.6879,109.7157,6346.0
2019-10-25 13:10:00,118.22,118.22,118.14,118.15,9994.0,109.7343,109.7343,109.66,109.6693,9994.0
2019-10-25 13:15:00,118.15,118.19,118.15,118.19,3116.0,109.6693,109.7065,109.6693,109.7065,3116.0
2019-10-25 13:20:00,118.19,118.2,118.11,118.11,6362.0,109.7065,109.7157,109.6322,109.6322,6362.0
2019-10-25 13:25:00,118.1,118.14,118.1,118.14,3286.0,109.6229,109.66,109.6229,109.66,3286.0
2019-10-25 13:30:00,118.13,118.17,118.06,118.06,19358.0,109.6508,109.6879,109.5858,109.5858,19358.0
2019-10-25 13:35:00,118.04,118.09,118.04,118.05,6117.0,109.5672,109.6136,109.5672,109.5765,6117.0
2019-10-25 13:40:00,118.03,118.12,117.99,118.12,15112.0,109.5579,109.6415,109.5208,109.6415,15112.0
2019-10-25 13:45:00,118.12,118.18,118.09,118.17,17273.0,109.6415,109.6972,109.6136,109.6879,17273.0
2019-10-25 13:50:00,118.17,118.2,118.12,118.2,6412.0,109.6879,109.7157,109.6415,109.7157,6412.0
2019-10-25 13:55:00,118.21,118.23,118.17,118.18,12655.0,109.725,109.7436,109.6879,109.6972,12655.0
2019-10-25 14:00:00,118.16,118.26,118.14,118.16,11761.0,109.6786,109.7714,109.66,109.6786,11761.0
2019-10-25 14:05:00,118.16,118.16,118.08,118.11,7195.0,109.6786,109.6786,109.6043,109.6322,7195.0
2019-10-25 14:10:00,118.08,118.17,118.08,118.17,7206.0,109.6043,109.6879,109.6043,109.6879,7206.0
2019-10-25 14:15:00,118.16,118.26,118.13,118.25,11546.0,109.6786,109.7714,109.6508,109.7621,11546.0
2019-10-25 14:20:00,118.25,118.33,118.24,118.3,10919.0,109.7621,109.8364,109.7529,109.8086,10919.0
2019-10-25 14:25:00,118.29,118.36,118.29,118.35,10545.0,109.7993,109.8643,109.7993,109.855,10545.0
2019-10-25 14:30:00,118.35,118.35,118.26,118.28,13493.0,109.855,109.855,109.7714,109.79,13493.0
2019-10-25 14:35:00,118.27,118.27,118.16,118.18,6450.0,109.7807,109.7807,109.6786,109.6972,6450.0
2019-10-25 14:40:00,118.17,118.22,118.14,118.22,10955.0,109.6879,109.7343,109.66,109.7343,10955.0
2019-10-25 14:45:00,118.22,118.29,118.19,118.27,13434.0,109.7343,109.7993,109.7065,109.7807,13434.0
2019-10-25 14:50:00,118.27,118.3,118.25,118.27,13397.0,109.7807,109.8086,109.7621,109.7807,13397.0
2019-10-25 14:55:00,118.27,118.34,118.26,118.29,15591.0,109.7807,109.8457,109.7714,109.7993,15591.0
2019-10-25 15:00:00,118.29,118.32,118.26,118.32,16427.0,109.7993,109.8271,109.7714,109.8271,16427.0
2019-10-25 15:05:00,118.32,118.35,118.29,118.32,15488.0,109.8271,109.855,109.7993,109.8271,15488.0
2019-10-25 15:10:00,118.32,118.39,118.31,118.38,11890.0,109.8271,109.8921,109.8178,109.8828,11890.0
2019-10-25 15:15:00,118.38,118.43,118.35,118.41,17404.0,109.8828,109.9292,109.855,109.9107,17404.0
2019-10-25 15:20:00,118.41,118.46,118.4,118.46,12636.0,109.9107,109.9571,109.9014,109.9571,12636.0
2019-10-25 15:25:00,118.46,118.47,118.41,118.43,18440.0,109.9571,109.9664,109.9107,109.9292,18440.0
2019-10-25 15:30:00,118.43,118.47,118.33,118.34,21301.0,109.9292,109.9664,109.8364,109.8457,21301.0
2019-10-25 15:35:00,118.35,118.35,118.26,118.26,50253.0,109.855,109.855,109.7714,109.7714,50253.0
2019-10-25 15:40:00,118.26,118.3,118.19,118.19,28677.0,109.7714,109.8086,109.7065,109.7065,28677.0
2019-10-25 15:45:00,118.19,118.2,118.15,118.16,46183.0,109.7065,109.7157,109.6693,109.6786,46183.0
2019-10-25 15:50:00,118.17,118.3,118.16,118.3,76065.0,109.6879,109.8086,109.6786,109.8086,76065.0
2019-10-25 15:55:00,118.31,118.37,118.24,118.25,147924.0,109.8178,109.8735,109.7529,109.7621,147924.0
2019-10-28 09:30:00,118.64,119.08,118.64,118.98,53084.0,110.1242,110.5326,110.1242,110.4397,53084.0
2019-10-28 09:35:00,118.96,119.3,118.94,119.08,35920.0,110.4212,110.7368,110.4026,110.5326,35920.0
2019-10-28 09:40:00,119.1,119.15,119.01,119.01,14698.0,110.5511,110.5975,110.4676,110.4676,14698.0
2019-10-28 09:45:00,118.96,119.06,118.91,118.92,12885.0,110.4212,110.514,110.3748,110.3841,12885.0
2019-10-28 09:50:00,118.89,118.97,118.75,118.77,18004.0,110.3562,110.4305,110.2263,110.2448,18004.0
2019-10-28 09:55:00,118.82,118.94,118.66,118.93,16682.0,110.2912,110.4026,110.1427,110.3933,16682.0
2019-10-28 10:00:00,118.9,118.93,118.81,118.82,11742.0,110.3655,110.3933,110.282,110.2912,11742.0
2019-10-28 10:05:00,118.81,118.81,118.66,118.69,17746.0,110.282,110.282,110.1427,110.1706,17746.0
2019-10-28 10:10:00,118.69,118.76,118.68,118.69,18148.0,110.1706,110.2355,110.1613,110.1706,18148.0
2019-10-28 10:15:00,118.7,118.82,118.69,118.72,11518.0,110.1798,110.2912,110.1706,110.1984,11518.0
2019-10-28 10:20:00,118.71,118.78,118.67,118.76,21026.0,110.1891,110.2541,110.152,110.2355,21026.0
2019-10-28 10:25:00,118.77,118.89,118.77,118.89,15700.0,110.2448,110.3562,110.2448,110.3562,15700.0
2019-10-28 10:30:00,118.88,119.09,118.87,119.0,14600.0,110.3469,110.5419,110.3376,110.4583,14600.0
2019-10-28 10:35:00,119.02,119.05,118.88,118.88,9937.0,110.4769,110.5047,110.3469,110.3469,9937.0
2019-10-28 10:40:00,118.89,119.01,118.86,119.0,24531.0,110.3562,110.4676,110.3284,110.4583,24531.0
2019-10-28 10:45:00,119.01,119.01,118.92,118.92,6683.0,110.4676,110.4676,110.3841,110.3841,6683.0
2019-10-28 10:50:00,118.9,118.9,118.73,118.75,9888.0,110.3655,110.3655,110.2077,110.2263,9888.0
2019-10-28 10:55:00,118.73,118.77,118.63,118.63,8247.0,110.2077,110.2448,110.1149,110.1149,8247.0
2019-10-28 11:00:00,118.64,118.75,118.59,118.6,26361.0,110.1242,110.2263,110.0777,110.087,26361.0
2019-10-28 11:05:00,118.61,118.62,118.48,118.54,15423.0,110.0963,110.1056,109.9756,110.0313,15423.0
2019-10-28 11:10:00,118.55,118.68,118.55,118.65,15389.0,110.0406,110.1613,110.0406,110.1334,15389.0
2019-10-28 11:15:00,118.62,118.65,118.57,118.58,13235.0,110.1056,110.1334,110.0592,110.0685,13235.0
2019-10-28 11:20:00,118.57,118.57,118.42,118.46,9659.0,110.0592,110.0592,109.9199,109.9571,9659.0
2019-10-28 11:25:00,118.45,118.57,118.41,118.56,6108.0,109.9478,110.0592,109.9107,110.0499,6108.0
2019-10-28 11:30:00,118.57,118.6,118.42,118.44,6181.0,110.0592,110.087,109.9199,109.9385,6181.0
2019-10-28 11:35:00,118.44,118.5,118.43,118.44,6643.0,109.9385,109.9942,109.9292,109.9385,6643.0
2019-10-28 11:40:00,118.45,118.51,118.38,118.44,12215.0,109.9478,110.0035,109.8828,109.9385,12215.0
2019-10-28 11:45:00,118.43,118.47,118.34,118.36,6001.0,109.9292,109.9664,109.8457,109.8643,6001.0
2019-10-28 11:50:00,118.35,118.35,118.23,118.25,12093.0,109.855,109.855,109.7436,109.7621,12093.0
2019-10-28 11:55:00,118.25,118.27,118.18,118.27,19430.0,109.7621,109.7807,109.6972,109.7807,19430.0
2019-10-28 12:00:00,118.27,118.31,118.19,118.28,7886.0,109.7807,109.8178,109.7065,109.79,7886.0
2019-10-28 12:05:00,118.28,118.31,118.25,118.25,13227.0,109.79,109.8178,109.7621,109.7621,13227.0
2019-10-28 12:10:00,118.26,118.3,118.25,118.26,22413.0,109.7714,109.8086,109.7621,109.7714,22413.0
2019-10-28 12:15:00,118.26,118.32,118.22,118.22,14169.0,109.7714,109.8271,109.7343,109.7343,14169.0
2019-10-28 12:20:00,118.22,118.31,118.21,118.29,10489.0,109.7343,109.8178,109.725,109.7993,10489.0
2019-10-28 12:25:00,118.28,118.33,118.19,118.29,9026.0,109.79,109.8364,109.7065,109.7993,9026.0
2019-10-28 12:30:00,118.27,118.3,118.18,118.21,11955.0,109.7807,109.8086,109.6972,109.725,11955.0
2019-10-28 12:35:00,118.2,118.23,118.17,118.17,8800.0,109.7157,109.7436,109.6879,109.6879,8800.0
2019-10-28 12:40:00,118.17,118.25,118.15,118.25,18137.0,109.6879,109.7621,109.6693,109.7621,18137.0
2019-10-28 12:45:00,118.23,118.25,118.23,118.24,9911.0,109.7436,109.7621,109.7436,109.7529,9911.0
2019-10-28 12:50:00,118.23,118.25,118.14,118.15,43647.0,109.7436,109.7621,109.66,109.6693,43647.0
2019-10-28 12:55:00,118.15,118.19,118.07,118.19,15365.0,109.6693,109.7065,109.5951,109.7065,15365.0
2019-10-28 13:00:00,118.19,118.21,118.17,118.17,6391.0,109.7065,109.725,109.6879,109.6879,6391.0
2019-10-28 13:05:00,118.17,118.29,118.17,118.25,23953.0,109.6879,109.7993,109.6879,109.7621,23953.0
2019-10-28 13:10:00,118.25,118.33,118.22,118.29,11351.0,109.7621,109.8364,109.7343,109.7993,11351.0
2019-10-28 13:15:00,118.3,118.42,118.3,118.41,11981.0,109.8086,109.9199,109.8086,109.9107,11981.0
2019-10-28 13:20:00,118.4,118.44,118.37,118.43,11350.0,109.9014,109.9385,109.8735,109.9292,11350.0
2019-10-28 13:25:00,118.43,118.48,118.31,118.42,38248.0,109.9292,109.9756,109.8178,109.9199,38248.0
2019-10-28 13:30:00,118.44,118.51,118.44,118.48,15328.0,109.9385,110.0035,109.9385,109.9756,15328.0
2019-10-28 13:35:00,118.48,118.67,118.48,118.64,17928.0,109.9756,110.152,109.9756,110.1242,17928.0
2019-10-28 13:40:00,118.64,118.66,118.59,118.64,10977.0,110.1242,110.1427,110.0777,110.1242,10977.0
2019-10-28 13:45:00,118.63,118.82,118.62,118.71,21022.0,110.1149,110.2912,110.1056,110.1891,21022.0
2019-10-28 13:50:00,118.71,118.86,118.71,118.86,13413.0,110.1891,110.3284,110.1891,110.3284,13413.0
2019-10-28 13:55:00,118.86,118.88,118.74,118.83,20083.0,110.3284,110.3469,110.217,110.3005,20083.0
2019-10-28 14:00:00,118.83,118.92,118.69,118.69,25177.0,110.3005,110.3841,110.1706,110.1706,25177.0
2019-10-28 14:05:00,118.69,118.76,118.69,118.71,22617.0,110.1706,110.2355,110.1706,110.1891,22617.0
2019-10-28 14:10:00,118.7,118.71,118.66,118.66,7432.0,110.1798,110.1891,110.1427,110.1427,7432.0
2019-10-28 14:15:00,118.67,118.83,118.66,118.78,16424.0,110.152,110.3005,110.1427,110.2541,16424.0
2019-10-28 14:20:00,118.78,118.79,118.72,118.74,6975.0,110.2541,110.2634,110.1984,110.217,6975.0
2019-10-28 14:25:00,118.73,118.73,118.66,118.7,7196.0,110.2077,110.2077,110.1427,110.1798,7196.0
2019-10-28 14:30:00,118.7,118.78,118.68,118.77,10143.0,110.1798,110.2541,110.1613,110.2448,10143.0
2019-10-28 14:35:00,118.77,118.84,118.76,118.81,11312.0,110.2448,110.3098,110.2355,110.282,11312.0
2019-10-28 14:40:00,118.82,118.82,118.74,118.78,10919.0,110.2912,110.2912,110.217,110.2541,10919.0
2019-10-28 14:45:00,118.76,118.77,118.67,118.72,6320.0,110.2355,110.2448,110.152,110.1984,6320.0
2019-10-28 14:50:00,118.72,118.72,118.6,118.67,54127.0,110.1984,110.1984,110.087,110.152,54127.0
2019-10-28 14:55:00,118.67,118.77,118.67,118.71,72643.0,110.152,110.2448,110.152,110.1891,72643.0
2019-10-28 15:00:00,118.71,118.79,118.7,118.76,98315.0,110.1891,110.2634,110.1798,110.2355,98315.0
2019-10-28 15:05:00,118.77,118.82,118.75,118.78,12018.0,110.2448,110.2912,110.2263,110.2541,12018.0
2019-10-28 15:10:00,118.79,118.95,118.79,118.94,14046.0,110.2634,110.4119,110.2634,110.4026,14046.0
2019-10-28 15:15:00,118.94,118.96,118.89,118.9,10986.0,110.4026,110.4212,110.3562,110.3655,10986.0
2019-10-28 15:20:00,118.87,118.94,118.87,118.89,13909.0,110.3376,110.4026,110.3376,110.3562,13909.0
2019-10-28 15:25:00,118.89,118.91,118.86,118.87,24780.0,110.3562,110.3748,110.3284,110.3376,24780.0
2019-10-28 15:30:00,118.86,118.88,118.8,118.84,18151.0,110.3284,110.3469,110.2727,110.3098,18151.0
2019-10-28 15:35:00,118.84,118.87,118.7,118.72,21987.0,110.3098,110.3376,110.1798,110.1984,21987.0
2019-10-28 15:40:00,118.73,118.79,118.7,118.74,36874.0,110.2077,110.2634,110.1798,110.217,36874.0
2019-10-28 15:45:00,118.75,118.84,118.68,118.83,55395.0,110.2263,110.3098,110.1613,110.3005,55395.0
2019-10-28 15:50:00,118.84,118.87,118.75,118.8,79914.0,110.3098,110.3376,110.2263,110.2727,79914.0
2019-10-28 15:55:00,118.79,118.83,118.55,118.56,159471.0,110.2634,110.3005,110.0406,110.0499,159471.0
2019-10-29 09:30:00,118.09,118.57,118.04,118.57,51883.0,109.6136,110.0592,109.5672,110.0592,51883.0
2019-10-29 09:35:00,118.62,118.84,118.58,118.69,10822.0,110.1056,110.3098,110.0685,110.1706,10822.0
2019-10-29 09:40:00,118.7,118.7,118.42,118.44,11660.0,110.1798,110.1798,109.9199,109.9385,11660.0
2019-10-29 09:45:00,118.47,118.53,118.36,118.49,20854.0,109.9664,110.022,109.8643,109.9849,20854.0
2019-10-29 09:50:00,118.53,118.64,118.49,118.51,18825.0,110.022,110.1242,109.9849,110.0035,18825.0
2019-10-29 09:55:00,118.51,118.62,118.47,118.62,26684.0,110.0035,110.1056,109.9664,110.1056,26684.0
2019-10-29 10:00:00,118.62,118.63,118.39,118.43,14034.0,110.1056,110.1149,109.8921,109.9292,14034.0
2019-10-29 10:05:00,118.38,118.55,118.31,118.43,28147.0,109.8828,110.0406,109.8178,109.9292,28147.0
2019-10-29 10:10:00,118.45,118.47,118.38,118.45,14146.0,109.9478,109.9664,109.8828,109.9478,14146.0
2019-10-29 10:15:00,118.44,118.51,118.38,118.47,15549.0,109.9385,110.0035,109.8828,109.9664,15549.0
2019-10-29 10:20:00,118.47,118.47,118.34,118.35,11758.0,109.9664,109.9664,109.8457,109.855,11758.0
2019-10-29 10:25:00,118.34,118.38,118.24,118.37,25418.0,109.8457,109.8828,109.7529,109.8735,25418.0
2019-10-29 10:30:00,118.38,118.39,118.25,118.31,11455.0,109.8828,109.8921,109.7621,109.8178,11455.0
2019-10-29 10:35:00,118.32,118.43,118.3,118.39,44577.0,109.8271,109.9292,109.8086,109.8921,44577.0
2019-10-29 10:40:00,118.36,118.51,118.31,118.41,25851.0,109.8643,110.0035,109.8178,109.9107,25851.0
2019-10-29 10:45:00,118.42,118.49,118.27,118.38,92066.0,109.9199,109.9849,109.7807,109.8828,92066.0
2019-10-29 10:50:00,118.35,118.43,118.24,118.26,71086.0,109.855,109.9292,109.7529,109.7714,71086.0
2019-10-29 10:55:00,118.24,118.26,118.15,118.16,15575.0,109.7529,109.7714,109.6693,109.6786,15575.0
2019-10-29 11:00:00,118.16,118.34,118.06,118.34,62001.0,109.6786,109.8457,109.5858,109.8457,62001.0
2019-10-29 11:05:00,118.34,118.39,118.26,118.38,14920.0,109.8457,109.8921,109.7714,109.8828,14920.0
2019-10-29 11:10:00,118.38,118.38,118.12,118.13,16790.0,109.8828,109.8828,109.6415,109.6508,16790.0
2019-10-29 11:15:00,118.13,118.18,118.02,118.07,26573.0,109.6508,109.6972,109.5487,109.5951,26573.0
2019-10-29 11:20:00,118.08,118.1,117.9,117.91,12589.0,109.6043,109.6229,109.4373,109.4466,12589.0
2019-10-29 11:25:00,117.91,117.98,117.88,117.95,16095.0,109.4466,109.5115,109.4187,109.4837,16095.0
2019-10-29 11:30:00,117.96,118.0,117.83,117.93,13638.0,109.493,109.5301,109.3723,109.4651,13638.0
2019-10-29 11:35:00,117.94,117.98,117.82,117.9,17994.0,109.4744,109.5115,109.363,109.4373,17994.0
2019-10-29 11:40:00,117.89,117.95,117.82,117.84,17219.0,109.428,109.4837,109.363,109.3816,17219.0
2019-10-29 11:45:00,117.84,117.89,117.75,117.75,8071.0,109.3816,109.428,109.298,109.298,8071.0
2019-10-29 11:50:00,117.73,117.76,117.63,117.66,14816.0,109.2795,109.3073,109.1867,109.2145,14816.0
2019-10-29 11:55:00,117.67,117.7,117.09,117.27,46024.0,109.2238,109.2516,108.6854,108.8525,46024.0
2019-10-29 12:00:00,117.22,117.44,117.12,117.35,34188.0,108.8061,109.0103,108.7133,108.9267,34188.0
2019-10-29 12:05:00,117.39,117.41,117.14,117.16,33458.0,108.9639,108.9824,108.7318,108.7504,33458.0
2019-10-29 12:10:00,117.16,117.27,117.15,117.23,7035.0,108.7504,108.8525,108.7411,108.8154,7035.0
2019-10-29 12:15:00,117.22,117.47,117.2,117.43,16199.0,108.8061,109.0381,108.7875,109.001,16199.0
2019-10-29 12:20:00,117.42,117.45,117.29,117.4,28992.0,108.9917,109.0196,108.8711,108.9732,28992.0
2019-10-29 12:25:00,117.41,117.5,117.37,117.43,20617.0,108.9824,109.066,108.9453,109.001,20617.0
2019-10-29 12:30:00,117.43,117.68,117.43,117.62,26232.0,109.001,109.2331,109.001,109.1774,26232.0
2019-10-29 12:35:00,117.62,117.64,117.55,117.57,8515.0,109.1774,109.1959,109.1124,109.131,8515.0
2019-10-29 12:40:00,117.55,117.57,117.5,117.55,7034.0,109.1124,109.131,109.066,109.1124,7034.0
2019-10-29 12:45:00,117.54,117.56,117.51,117.51,5552.0,109.1031,109.1217,109.0753,109.0753,5552.0
2019-10-29 12:50:00,117.52,117.54,117.48,117.49,12172.0,109.0845,109.1031,109.0474,109.0567,12172.0
2019-10-29 12:55:00,117.5,117.5,117.4,117.41,12804.0,109.066,109.066,108.9732,108.9824,12804.0
2019-10-29 13:00:00,117.43,117.54,117.43,117.52,6491.0,109.001,109.1031,109.001,109.0845,6491.0
2019-10-29 13:05:00,117.56,117.57,117.51,117.54,10501.0,109.1217,109.131,109.0753,109.1031,10501.0
2019-10-29 13:10:00,117.56,117.57,117.49,117.5,6145.0,109.1217,109.131,109.0567,109.066,6145.0
2019-10-29 13:15:00,117.5,117.52,117.48,117.49,6007.0,109.066,109.0845,109.0474,109.0567,6007.0
2019-10-29 13:20:00,117.5,117.52,117.46,117.48,10183.0,109.066,109.0845,109.0289,109.0474,10183.0
2019-10-29 13:25:00,117.48,117.48,117.44,117.45,8392.0,109.0474,109.0474,109.0103,109.0196,8392.0
2019-10-29 13:30:00,117.46,117.5,117.46,117.48,11283.0,109.0289,109.066,109.0289,109.0474,11283.0
2019-10-29 13:35:00,117.48,117.49,117.4,117.47,14286.0,109.0474,109.0567,108.9732,109.0381,14286.0
2019-10-29 13:40:00,117.48,117.48,117.44,117.45,7420.0,109.0474,109.0474,109.0103,109.0196,7420.0
2019-10-29 13:45:00,117.47,117.48,117.44,117.48,6661.0,109.0381,109.0474,109.0103,109.0474,6661.0
2019-10-29 13:50:00,117.47,117.58,117.46,117.55,8060.0,109.0381,109.1402,109.0289,109.1124,8060.0
2019-10-29 13:55:00,117.55,117.58,117.53,117.54,11718.0,109.1124,109.1402,109.0938,109.1031,11718.0
2019-10-29 14:00:00,117.54,117.54,117.42,117.44,12329.0,109.1031,109.1031,108.9917,109.0103,12329.0
2019-10-29 14:05:00,117.45,117.5,117.4,117.5,13613.0,109.0196,109.066,108.9732,109.066,13613.0
2019-10-29 14:10:00,117.49,117.54,117.41,117.45,18554.0,109.0567,109.1031,108.9824,109.0196,18554.0
2019-10-29 14:15:00,117.47,117.47,117.43,117.44,6726.0,109.0381,109.0381,109.001,109.0103,6726.0
2019-10-29 14:20:00,117.44,117.49,117.41,117.42,16297.0,109.0103,109.0567,108.9824,108.9917,16297.0
2019-10-29 14:25:00,117.42,117.47,117.39,117.4,31498.0,108.9917,109.0381,108.9639,108.9732,31498.0
2019-10-29 14:30:00,117.41,117.49,117.4,117.46,27826.0,108.9824,109.0567,108.9732,109.0289,27826.0
2019-10-29 14:35:00,117.45,117.5,117.42,117.42,7211.0,109.0196,109.066,108.9917,108.9917,7211.0
2019-10-29 14:40:00,117.42,117.47,117.42,117.46,18947.0,108.9917,109.0381,108.9917,109.0289,18947.0
2019-10-29 14:45:00,117.45,117.47,117.4,117.41,9494.0,109.0196,109.0381,108.9732,108.9824,9494.0
2019-10-29 14:50:00,117.42,117.44,117.32,117.33,14591.0,108.9917,109.0103,108.8989,108.9082,14591.0
2019-10-29 14:55:00,117.33,117.35,117.29,117.33,18003.0,108.9082,108.9267,108.8711,108.9082,18003.0
2019-10-29 15:00:00,117.33,117.35,117.25,117.28,40108.0,108.9082,108.9267,108.8339,108.8618,40108.0
2019-10-29 15:05:00,117.27,117.29,117.23,117.26,16770.0,108.8525,108.8711,108.8154,108.8432,16770.0
2019-10-29 15:10:00,117.26,117.28,117.22,117.25,29028.0,108.8432,108.8618,108.8061,108.8339,29028.0
2019-10-29 15:15:00,117.25,117.25,117.15,117.2,28095.0,108.8339,108.8339,108.7411,108.7875,28095.0
2019-10-29 15:20:00,117.21,117.27,117.18,117.21,29705.0,108.7968,108.8525,108.769,108.7968,29705.0
2019-10-29 15:25:00,117.21,117.28,117.21,117.24,22944.0,108.7968,108.8618,108.7968,108.8246,22944.0
2019-10-29 15:30:00,117.24,117.29,117.2,117.21,35525.0,108.8246,108.8711,108.7875,108.7968,35525.0
2019-10-29 15:35:00,117.22,117.23,117.08,117.08,50270.0,108.8061,108.8154,108.6761,108.6761,50270.0
2019-10-29 15:40:00,117.09,117.25,117.07,117.23,54234.0,108.6854,108.8339,108.6668,108.8154,54234.0
2019-10-29 15:45:00,117.21,117.31,117.2,117.26,46570.0,108.7968,108.8896,108.7875,108.8432,46570.0
2019-10-29 15:50:00,117.24,117.43,117.16,117.38,121262.0,108.8246,109.001,108.7504,108.9546,121262.0
2019-10-29 15:55:00,117.38,117.49,117.36,117.41,195670.0,108.9546,109.0567,108.936,108.9824,195670.0
2019-10-30 09:30:00,117.44,117.66,117.34,117.55,37735.0,109.0103,109.2145,108.9175,109.1124,37735.0
2019-10-30 09:35:00,117.47,117.47,117.21,117.35,13516.0,109.0381,109.0381,108.7968,108.9267,13516.0
2019-10-30 09:40:00,117.33,117.37,117.19,117.36,21982.0,108.9082,108.9453,108.7782,108.936,21982.0
2019-10-30 09:45:00,117.41,117.48,117.26,117.41,10560.0,108.9824,109.0474,108.8432,108.9824,10560.0
2019-10-30 09:50:00,117.4,117.46,117.24,117.26,16011.0,108.9732,109.0289,108.8246,108.8432,16011.0
2019-10-30 09:55:00,117.26,117.36,117.24,117.31,5773.0,108.8432,108.936,108.8246,108.8896,5773.0
2019-10-30 10:00:00,117.28,117.28,116.86,117.15,33678.0,108.8618,108.8618,108.4719,108.7411,33678.0
2019-10-30 10:05:00,117.04,117.24,117.04,117.2,13075.0,108.639,108.8246,108.639,108.7875,13075.0
2019-10-30 10:10:00,117.22,117.36,117.22,117.35,16470.0,108.8061,108.936,108.8061,108.9267,16470.0
2019-10-30 10:15:00,117.37,117.45,117.31,117.45,8660.0,108.9453,109.0196,108.8896,109.0196,8660.0
2019-10-30 10:20:00,117.49,117.5,117.41,117.46,14610.0,109.0567,109.066,108.9824,109.0289,14610.0
2019-10-30 10:25:00,117.43,117.5,117.41,117.45,16669.0,109.001,109.066,108.9824,109.0196,16669.0
2019-10-30 10:30:00,117.45,117.46,117.23,117.25,9515.0,109.0196,109.0289,108.8154,108.8339,9515.0
2019-10-30 10:35:00,117.27,117.33,117.25,117.32,8085.0,108.8525,108.9082,108.8339,108.8989,8085.0
2019-10-30 10:40:00,117.32,117.39,117.32,117.37,12018.0,108.8989,108.9639,108.8989,108.9453,12018.0
2019-10-30 10:45:00,117.35,117.53,117.34,117.41,20444.0,108.9267,109.0938,108.9175,108.9824,20444.0
2019-10-30 10:50:00,117.43,117.5,117.4,117.47,16836.0,109.001,109.066,108.9732,109.0381,16836.0
2019-10-30 10:55:00,117.45,117.5,117.31,117.32,32880.0,109.0196,109.066,108.8896,108.8989,32880.0
2019-10-30 11:00:00,117.32,117.41,117.27,117.4,21594.0,108.8989,108.9824,108.8525,108.9732,21594.0
2019-10-30 11:05:00,117.39,117.39,117.23,117.27,8564.0,108.9639,108.9639,108.8154,108.8525,8564.0
2019-10-30 11:10:00,117.3,117.36,117.25,117.25,12020.0,108.8803,108.936,108.8339,108.8339,12020.0
2019-10-30 11:15:00,117.26,117.3,117.23,117.25,8160.0,108.8432,108.8803,108.8154,108.8339,8160.0
2019-10-30 11:20:00,117.26,117.28,117.08,117.08,10481.0,108.8432,108.8618,108.6761,108.6761,10481.0
2019-10-30 11:25:00,117.08,117.15,117.07,117.12,10061.0,108.6761,108.7411,108.6668,108.7133,10061.0
2019-10-30 11:30:00,117.14,117.18,117.1,117.13,10111.0,108.7318,108.769,108.6947,108.7225,10111.0
2019-10-30 11:35:00,117.14,117.2,117.14,117.18,14313.0,108.7318,108.7875,108.7318,108.769,14313.0
2019-10-30 11:40:00,117.17,117.2,117.1,117.11,11193.0,108.7597,108.7875,108.6947,108.704,11193.0
2019-10-30 11:45:00,117.11,117.25,117.1,117.25,36912.0,108.704,108.8339,108.6947,108.8339,36912.0
2019-10-30 11:50:00,117.24,117.24,117.18,117.18,19017.0,108.8246,108.8246,108.769,108.769,19017.0
2019-10-30 11:55:00,117.19,117.31,117.18,117.21,32658.0,108.7782,108.8896,108.769,108.7968,32658.0
2019-10-30 12:00:00,117.21,117.21,117.06,117.1,20649.0,108.7968,108.7968,108.6576,108.6947,20649.0
2019-10-30 12:05:00,117.11,117.17,117.08,117.12,44956.0,108.704,108.7597,108.6761,108.7133,44956.0
2019-10-30 12:10:00,117.16,117.35,117.16,117.29,37123.0,108.7504,108.9267,108.7504,108.8711,37123.0
2019-10-30 12:15:00,117.28,117.28,117.16,117.17,10903.0,108.8618,108.8618,108.7504,108.7597,10903.0
2019-10-30 12:20:00,117.19,117.24,117.17,117.18,23404.0,108.7782,108.8246,108.7597,108.769,23404.0
2019-10-30 12:25:00,117.17,117.24,117.16,117.18,14383.0,108.7597,108.8246,108.7504,108.769,14383.0
2019-10-30 12:30:00,117.19,117.24,117.16,117.2,24597.0,108.7782,108.8246,108.7504,108.7875,24597.0
2019-10-30 12:35:00,117.19,117.19,117.15,117.16,12812.0,108.7782,108.7782,108.7411,108.7504,12812.0
2019-10-30 12:40:00,117.18,117.28,117.15,117.18,13162.0,108.769,108.8618,108.7411,108.769,13162.0
2019-10-30 12:45:00,117.18,117.19,117.14,117.16,12790.0,108.769,108.7782,108.7318,108.7504,12790.0
2019-10-30 12:50:00,117.17,117.18,117.16,117.17,6460.0,108.7597,108.769,108.7504,108.7597,6460.0
2019-10-30 12:55:00,117.17,117.19,117.16,117.16,13053.0,108.7597,108.7782,108.7504,108.7504,13053.0
2019-10-30 13:00:00,117.17,117.23,117.15,117.21,12399.0,108.7597,108.8154,108.7411,108.7968,12399.0
2019-10-30 13:05:00,117.23,117.23,117.17,117.21,16369.0,108.8154,108.8154,108.7597,108.7968,16369.0
2019-10-30 13:10:00,117.22,117.22,117.17,117.19,7350.0,108.8061,108.8061,108.7597,108.7782,7350.0
2019-10-30 13:15:00,117.2,117.21,117.18,117.2,7547.0,108.7875,108.7968,108.769,108.7875,7547.0
2019-10-30 13:20:00,117.2,117.26,117.2,117.26,23367.0,108.7875,108.8432,108.7875,108.8432,23367.0
2019-10-30 13:25:00,117.27,117.39,117.26,117.3,14462.0,108.8525,108.9639,108.8432,108.8803,14462.0
2019-10-30 13:30:00,117.3,117.32,117.23,117.23,10963.0,108.8803,108.8989,108.8154,108.8154,10963.0
2019-10-30 13:35:00,117.24,117.26,117.15,117.16,22344.0,108.8246,108.8432,108.7411,108.7504,22344.0
2019-10-30 13:40:00,117.17,117.27,117.17,117.2,7232.0,108.7597,108.8525,108.7597,108.7875,7232.0
2019-10-30 13:45:00,117.2,117.3,117.14,117.16,30782.0,108.7875,108.8803,108.7318,108.7504,30782.0
2019-10-30 13:50:00,117.16,117.22,117.14,117.21,10533.0,108.7504,108.8061,108.7318,108.7968,10533.0
2019-10-30 13:55:00,117.22,117.25,117.17,117.21,11656.0,108.8061,108.8339,108.7597,108.7968,11656.0
2019-10-30 14:00:00,117.22,117.45,116.97,117.28,14990.0,108.8061,109.0196,108.574,108.8618,14990.0
2019-10-30 14:05:00,117.28,117.3,117.18,117.28,10816.0,108.8618,108.8803,108.769,108.8618,10816.0
2019-10-30 14:10:00,117.28,117.34,117.22,117.28,19579.0,108.8618,108.9175,108.8061,108.8618,19579.0
2019-10-30 14:15:00,117.29,117.43,117.26,117.27,21203.0,108.8711,109.001,108.8432,108.8525,21203.0
2019-10-30 14:20:00,117.3,117.43,117.3,117.3,12452.0,108.8803,109.001,108.8803,108.8803,12452.0
2019-10-30 14:25:00,117.31,117.33,117.28,117.29,7484.0,108.8896,108.9082,108.8618,108.8711,7484.0
2019-10-30 14:30:00,117.3,117.32,117.15,117.24,9678.0,108.8803,108.8989,108.7411,108.8246,9678.0
2019-10-30 14:35:00,117.25,117.32,117.17,117.2,27041.0,108.8339,108.8989,108.7597,108.7875,27041.0
2019-10-30 14:40:00,117.21,117.37,117.21,117.35,23359.0,108.7968,108.9453,108.7968,108.9267,23359.0
2019-10-30 14:45:00,117.36,117.54,117.25,117.54,125113.0,108.936,109.1031,108.8339,109.1031,125113.0
2019-10-30 14:50:00,117.54,117.67,117.52,117.62,11283.0,109.1031,109.2238,109.0845,109.1774,11283.0
2019-10-30 14:55:00,117.63,117.7,117.53,117.69,16447.0,109.1867,109.2516,109.0938,109.2423,16447.0
2019-10-30 15:00:00,117.7,117.88,117.69,117.84,20928.0,109.2516,109.4187,109.2423,109.3816,20928.0
2019-10-30 15:05:00,117.86,117.88,117.76,117.81,22511.0,109.4001,109.4187,109.3073,109.3537,22511.0
2019-10-30 15:10:00,117.82,117.95,117.82,117.88,19049.0,109.363,109.4837,109.363,109.4187,19049.0
2019-10-30 15:15:00,117.88,117.93,117.8,117.82,16183.0,109.4187,109.4651,109.3444,109.363,16183.0
2019-10-30 15:20:00,117.84,118.07,117.84,118.03,15279.0,109.3816,109.5951,109.3816,109.5579,15279.0
2019-10-30 15:25:00,118.03,118.05,117.91,118.0,11580.0,109.5579,109.5765,109.4466,109.5301,11580.0
2019-10-30 15:30:00,117.98,118.0,117.93,117.95,24705.0,109.5115,109.5301,109.4651,109.4837,24705.0
2019-10-30 15:35:00,117.96,118.03,117.95,118.03,32674.0,109.493,109.5579,109.4837,109.5579,32674.0
2019-10-30 15:40:00,118.02,118.17,118.02,118.14,32205.0,109.5487,109.6879,109.5487,109.66,32205.0
2019-10-30 15:45:00,118.14,118.17,118.03,118.04,44745.0,109.66,109.6879,109.5579,109.5672,44745.0
2019-10-30 15:50:00,118.05,118.17,118.0,118.17,54668.0,109.5765,109.6879,109.5301,109.6879,54668.0
2019-10-30 15:55:00,118.16,118.16,118.0,118.04,105437.0,109.6786,109.6786,109.5301,109.5672,105437.0
2019-10-31 09:30:00,117.79,118.21,117.79,118.13,35415.0,109.3352,109.725,109.3352,109.6508,35415.0
2019-10-31 09:35:00,118.1,118.1,117.87,117.9,4223.0,109.6229,109.6229,109.4094,109.4373,4223.0
2019-10-31 09:40:00,117.84,117.84,117.6,117.66,6607.0,109.3816,109.3816,109.1588,109.2145,6607.0
2019-10-31 09:45:00,117.7,117.73,117.43,117.43,11298.0,109.2516,109.2795,109.001,109.001,11298.0
2019-10-31 09:50:00,117.47,117.47,117.34,117.44,28229.0,109.0381,109.0381,108.9175,109.0103,28229.0
2019-10-31 09:55:00,117.45,117.75,117.45,117.69,17130.0,109.0196,109.298,109.0196,109.2423,17130.0
2019-10-31 10:00:00,117.68,117.73,117.51,117.51,14943.0,109.2331,109.2795,109.0753,109.0753,14943.0
2019-10-31 10:05:00,117.53,117.55,117.3,117.35,10966.0,109.0938,109.1124,108.8803,108.9267,10966.0
2019-10-31 10:10:00,117.35,117.43,117.29,117.31,10942.0,108.9267,109.001,108.8711,108.8896,10942.0
2019-10-31 10:15:00,117.36,117.51,117.36,117.48,9218.0,108.936,109.0753,108.936,109.0474,9218.0
2019-10-31 10:20:00,117.47,117.5,117.21,117.26,25366.0,109.0381,109.066,108.7968,108.8432,25366.0
2019-10-31 10:25:00,117.27,117.37,117.17,117.2,14244.0,108.8525,108.9453,108.7597,108.7875,14244.0
2019-10-31 10:30:00,117.2,117.2,116.89,116.95,15454.0,108.7875,108.7875,108.4998,108.5555,15454.0
2019-10-31 10:35:00,116.94,117.04,116.9,117.01,15792.0,108.5462,108.639,108.509,108.6112,15792.0
2019-10-31 10:40:00,116.98,117.1,116.94,117.08,10921.0,108.5833,108.6947,108.5462,108.6761,10921.0
2019-10-31 10:45:00,117.08,117.29,117.03,117.27,16886.0,108.6761,108.8711,108.6297,108.8525,16886.0
2019-10-31 10:50:00,117.29,117.33,117.22,117.3,18208.0,108.8711,108.9082,108.8061,108.8803,18208.0
2019-10-31 10:55:00,117.31,117.62,117.25,117.61,15774.0,108.8896,109.1774,108.8339,109.1681,15774.0
2019-10-31 11:00:00,117.59,117.59,117.35,117.35,12476.0,109.1495,109.1495,108.9267,108.9267,12476.0
2019-10-31 11:05:00,117.38,117.49,117.36,117.45,14225.0,108.9546,109.0567,108.936,109.0196,14225.0
2019-10-31 11:10:00,117.47,117.47,117.32,117.34,20750.0,109.0381,109.0381,108.8989,108.9175,20750.0
2019-10-31 11:15:00,117.34,117.43,117.27,117.28,28956.0,108.9175,109.001,108.8525,108.8618,28956.0
2019-10-31 11:20:00,117.28,117.42,117.25,117.38,16860.0,108.8618,108.9917,108.8339,108.9546,16860.0
2019-10-31 11:25:00,117.43,117.44,117.29,117.41,14377.0,109.001,109.0103,108.8711,108.9824,14377.0
2019-10-31 11:30:00,117.38,117.39,117.26,117.26,11561.0,108.9546,108.9639,108.8432,108.8432,11561.0
2019-10-31 11:35:00,117.26,117.39,117.2,117.38,8831.0,108.8432,108.9639,108.7875,108.9546,8831.0
2019-10-31 11:40:00,117.43,117.5,117.41,117.42,5980.0,109.001,109.066,108.9824,108.9917,5980.0
2019-10-31 11:45:00,117.42,117.49,117.4,117.47,5963.0,108.9917,109.0567,108.9732,109.0381,5963.0
2019-10-31 11:50:00,117.47,117.55,117.47,117.53,5101.0,109.0381,109.1124,109.0381,109.0938,5101.0
2019-10-31 11:55:00,117.54,117.59,117.47,117.48,8331.0,109.1031,109.1495,109.0381,109.0474,8331.0
2019-10-31 12:00:00,117.45,117.45,117.31,117.32,10143.0,109.0196,109.0196,108.8896,108.8989,10143.0
2019-10-31 12:05:00,117.32,117.33,117.24,117.27,9095.0,108.8989,108.9082,108.8246,108.8525,9095.0
2019-10-31 12:10:00,117.26,117.39,117.24,117.38,6583.0,108.8432,108.9639,108.8246,108.9546,6583.0
2019-10-31 12:15:00,117.39,117.39,117.24,117.26,5116.0,108.9639,108.9639,108.8246,108.8432,5116.0
2019-10-31 12:20:00,117.26,117.35,117.24,117.28,8791.0,108.8432,108.9267,108.8246,108.8618,8791.0
2019-10-31 12:25:00,117.32,117.35,117.25,117.32,11113.0,108.8989,108.9267,108.8339,108.8989,11113.0
2019-10-31 12:30:00,117.31,117.32,117.08,117.09,26088.0,108.8896,108.8989,108.6761,108.6854,26088.0
2019-10-31 12:35:00,117.05,117.16,117.05,117.13,8004.0,108.6483,108.7504,108.6483,108.7225,8004.0
2019-10-31 12:40:00,117.13,117.14,117.01,117.04,18381.0,108.7225,108.7318,108.6112,108.639,18381.0
2019-10-31 12:45:00,117.05,117.05,116.93,117.01,10273.0,108.6483,108.6483,108.5369,108.6112,10273.0
2019-10-31 12:50:00,116.99,117.08,116.93,117.03,13404.0,108.5926,108.6761,108.5369,108.6297,13404.0
2019-10-31 12:55:00,117.04,117.18,117.04,117.18,13463.0,108.639,108.769,108.639,108.769,13463.0
2019-10-31 13:00:00,117.17,117.24,117.12,117.2,12686.0,108.7597,108.8246,108.7133,108.7875,12686.0
2019-10-31 13:05:00,117.2,117.3,117.2,117.25,16229.0,108.7875,108.8803,108.7875,108.8339,16229.0
2019-10-31 13:10:00,117.24,117.3,117.11,117.19,13976.0,108.8246,108.8803,108.704,108.7782,13976.0
2019-10-31 13:15:00,117.19,117.25,117.15,117.22,11654.0,108.7782,108.8339,108.7411,108.8061,11654.0
2019-10-31 13:20:00,117.2,117.26,117.15,117.2,12240.0,108.7875,108.8432,108.7411,108.7875,12240.0
2019-10-31 13:25:00,117.2,117.3,117.19,117.3,9075.0,108.7875,108.8803,108.7782,108.8803,9075.0
2019-10-31 13:30:00,117.3,117.39,117.29,117.36,10411.0,108.8803,108.9639,108.8711,108.936,10411.0
2019-10-31 13:35:00,117.36,117.41,117.35,117.38,11686.0,108.936,108.9824,108.9267,108.9546,11686.0
2019-10-31 13:40:00,117.39,117.43,117.3,117.3,11851.0,108.9639,109.001,108.8803,108.8803,11851.0
2019-10-31 13:45:00,117.29,117.3,117.21,117.21,6630.0,108.8711,108.8803,108.7968,108.7968,6630.0
2019-10-31 13:50:00,117.2,117.21,117.15,117.2,5990.0,108.7875,108.7968,108.7411,108.7875,5990.0
2019-10-31 13:55:00,117.2,117.26,117.18,117.18,11438.0,108.7875,108.8432,108.769,108.769,11438.0
2019-10-31 14:00:00,117.16,117.17,117.06,117.1,13623.0,108.7504,108.7597,108.6576,108.6947,13623.0
2019-10-31 14:05:00,117.13,117.25,117.12,117.21,6708.0,108.7225,108.8339,108.7133,108.7968,6708.0
2019-10-31 14:10:00,117.21,117.22,117.17,117.18,10586.0,108.7968,108.8061,108.7597,108.769,10586.0
2019-10-31 14:15:00,117.18,117.18,117.09,117.1,10655.0,108.769,108.769,108.6854,108.6947,10655.0
2019-10-31 14:20:00,117.09,117.13,117.05,117.09,6373.0,108.6854,108.7225,108.6483,108.6854,6373.0
2019-10-31 14:25:00,117.09,117.14,117.06,117.06,8457.0,108.6854,108.7318,108.6576,108.6576,8457.0
2019-10-31 14:30:00,117.05,117.11,117.0,117.11,16605.0,108.6483,108.704,108.6019,108.704,16605.0
2019-10-31 14:35:00,117.12,117.19,117.08,117.09,16740.0,108.7133,108.7782,108.6761,108.6854,16740.0
2019-10-31 14:40:00,117.08,117.08,117.03,117.06,14870.0,108.6761,108.6761,108.6297,108.6576,14870.0
2019-10-31 14:45:00,117.06,117.09,116.95,116.99,10141.0,108.6576,108.6854,108.5555,108.5926,10141.0
2019-10-31 14:50:00,116.99,117.02,116.94,117.0,9714.0,108.5926,108.6204,108.5462,108.6019,9714.0
2019-10-31 14:55:00,117.02,117.11,117.01,117.09,12216.0,108.6204,108.704,108.6112,108.6854,12216.0
2019-10-31 15:00:00,117.09,117.19,117.07,117.19,14153.0,108.6854,108.7782,108.6668,108.7782,14153.0
2019-10-31 15:05:00,117.2,117.22,117.14,117.16,30910.0,108.7875,108.8061,108.7318,108.7504,30910.0
2019-10-31 15:10:00,117.19,117.19,117.08,117.11,22897.0,108.7782,108.7782,108.6761,108.704,22897.0
2019-10-31 15:15:00,117.12,117.22,117.1,117.19,15387.0,108.7133,108.8061,108.6947,108.7782,15387.0
2019-10-31 15:20:00,117.2,117.28,117.2,117.24,21179.0,108.7875,108.8618,108.7875,108.8246,21179.0
2019-10-31 15:25:00,117.24,117.3,117.17,117.21,24782.0,108.8246,108.8803,108.7597,108.7968,24782.0
2019-10-31 15:30:00,117.23,117.36,117.18,117.32,25946.0,108.8154,108.936,108.769,108.8989,25946.0
2019-10-31 15:35:00,117.31,117.32,117.1,117.13,26167.0,108.8896,108.8989,108.6947,108.7225,26167.0
2019-10-31 15:40:00,117.13,117.23,117.13,117.22,30063.0,108.7225,108.8154,108.7225,108.8061,30063.0
2019-10-31 15:45:00,117.22,117.24,117.13,117.21,40317.0,108.8061,108.8246,108.7225,108.7968,40317.0
2019-10-31 15:50:00,117.2,117.24,117.06,117.19,58799.0,108.7875,108.8246,108.6576,108.7782,58799.0
2019-10-31 15:55:00,117.17,117.35,117.13,117.3,201814.0,108.7597,108.9267,108.7225,108.8803,201814.0
2019-11-01 09:30:00,118.41,118.78,118.17,118.17,51523.0,109.9107,110.2541,109.6879,109.6879,51523.0
2019-11-01 09:35:00,118.29,118.45,118.19,118.45,7204.0,109.7993,109.9478,109.7065,109.9478,7204.0
2019-11-01 09:40:00,118.43,118.46,118.29,118.33,25703.0,109.9292,109.9571,109.7993,109.8364,25703.0
2019-11-01 09:45:00,118.31,118.34,118.22,118.27,20864.0,109.8178,109.8457,109.7343,109.7807,20864.0
2019-11-01 09:50:00,118.27,118.48,118.24,118.45,21947.0,109.7807,109.9756,109.7529,109.9478,21947.0
2019-11-01 09:55:00,118.48,118.55,118.4,118.55,11004.0,109.9756,110.0406,109.9014,110.0406,11004.0
2019-11-01 10:00:00,118.56,118.7,118.3,118.62,13566.0,110.0499,110.1798,109.8086,110.1056,13566.0
2019-11-01 10:05:00,118.61,118.72,118.49,118.54,20038.0,110.0963,110.1984,109.9849,110.0313,20038.0
2019-11-01 10:10:00,118.54,118.64,118.49,118.64,16528.0,110.0313,110.1242,109.9849,110.1242,16528.0
2019-11-01 10:15:00,118.64,118.64,118.55,118.57,5299.0,110.1242,110.1242,110.0406,110.0592,5299.0
2019-11-01 10:20:00,118.59,118.63,118.54,118.6,7736.0,110.0777,110.1149,110.0313,110.087,7736.0
2019-11-01 10:25:00,118.63,118.64,118.52,118.56,4667.0,110.1149,110.1242,110.0128,110.0499,4667.0
2019-11-01 10:30:00,118.57,118.71,118.57,118.61,88208.0,110.0592,110.1891,110.0592,110.0963,88208.0
2019-11-01 10:35:00,118.63,118.63,118.57,118.6,9455.0,110.1149,110.1149,110.0592,110.087,9455.0
2019-11-01 10:40:00,118.62,118.73,118.59,118.73,13388.0,110.1056,110.2077,110.0777,110.2077,13388.0
2019-11-01 10:45:00,118.73,118.84,118.73,118.81,27847.0,110.2077,110.3098,110.2077,110.282,27847.0
2019-11-01 10:50:00,118.8,119.01,118.8,119.01,23480.0,110.2727,110.4676,110.2727,110.4676,23480.0
2019-11-01 10:55:00,119.02,119.07,118.94,119.04,37458.0,110.4769,110.5233,110.4026,110.4954,37458.0
2019-11-01 11:00:00,119.05,119.08,118.99,119.06,36105.0,110.5047,110.5326,110.449,110.514,36105.0
2019-11-01 11:05:00,119.05,119.09,118.91,118.99,47285.0,110.5047,110.5419,110.3748,110.449,47285.0
2019-11-01 11:10:00,119.0,119.06,118.96,119.04,9820.0,110.4583,110.514,110.4212,110.4954,9820.0
2019-11-01 11:15:00,119.05,119.05,118.96,118.99,9144.0,110.5047,110.5047,110.4212,110.449,9144.0
2019-11-01 11:20:00,119.0,119.04,118.96,119.04,9082.0,110.4583,110.4954,110.4212,110.4954,9082.0
2019-11-01 11:25:00,119.04,119.04,118.97,119.01,13796.0,110.4954,110.4954,110.4305,110.4676,13796.0
2019-11-01 11:30:00,119.01,119.03,118.99,119.01,9480.0,110.4676,110.4862,110.449,110.4676,9480.0
2019-11-01 11:35:00,119.02,119.14,119.01,119.14,17530.0,110.4769,110.5883,110.4676,110.5883,17530.0
2019-11-01 11:40:00,119.15,119.27,119.15,119.24,7982.0,110.5975,110.7089,110.5975,110.6811,7982.0
2019-11-01 11:45:00,119.26,119.32,119.25,119.32,11780.0,110.6997,110.7553,110.6904,110.7553,11780.0
2019-11-01 11:50:00,119.32,119.34,119.17,119.18,14722.0,110.7553,110.7739,110.6161,110.6254,14722.0
2019-11-01 11:55:00,119.17,119.24,119.17,119.21,8766.0,110.6161,110.6811,110.6161,110.6532,8766.0
2019-11-01 12:00:00,119.2,119.23,119.18,119.2,7018.0,110.644,110.6718,110.6254,110.644,7018.0
2019-11-01 12:05:00,119.19,119.21,119.15,119.17,10817.0,110.6347,110.6532,110.5975,110.6161,10817.0
2019-11-01 12:10:00,119.16,119.16,119.05,119.11,16977.0,110.6068,110.6068,110.5047,110.5604,16977.0
2019-11-01 12:15:00,119.12,119.13,119.0,119.11,30037.0,110.5697,110.579,110.4583,110.5604,30037.0
2019-11-01 12:20:00,119.12,119.22,119.12,119.22,10678.0,110.5697,110.6625,110.5697,110.6625,10678.0
2019-11-01 12:25:00,119.23,119.33,119.2,119.31,18699.0,110.6718,110.7646,110.644,110.7461,18699.0
2019-11-01 12:30:00,119.33,119.34,119.28,119.34,21240.0,110.7646,110.7739,110.7182,110.7739,21240.0
2019-11-01 12:35:00,119.33,119.38,119.32,119.33,14947.0,110.7646,110.811,110.7553,110.7646,14947.0
2019-11-01 12:40:00,119.33,119.35,119.23,119.28,9834.0,110.7646,110.7832,110.6718,110.7182,9834.0
2019-11-01 12:45:00,119.28,119.29,119.24,119.25,10607.0,110.7182,110.7275,110.6811,110.6904,10607.0
2019-11-01 12:50:00,119.25,119.3,119.23,119.23,8451.0,110.6904,110.7368,110.6718,110.6718,8451.0
2019-11-01 12:55:00,119.24,119.26,119.14,119.15,19032.0,110.6811,110.6997,110.5883,110.5975,19032.0
2019-11-01 13:00:00,119.14,119.22,119.12,119.2,14307.0,110.5883,110.6625,110.5697,110.644,14307.0
2019-11-01 13:05:00,119.19,119.23,119.17,119.22,9745.0,110.6347,110.6718,110.6161,110.6625,9745.0
2019-11-01 13:10:00,119.21,119.33,119.19,119.32,10099.0,110.6532,110.7646,110.6347,110.7553,10099.0
2019-11-01 13:15:00,119.33,119.42,119.33,119.36,10154.0,110.7646,110.8482,110.7646,110.7925,10154.0
2019-11-01 13:20:00,119.36,119.45,119.36,119.42,7641.0,110.7925,110.876,110.7925,110.8482,7641.0
2019-11-01 13:25:00,119.42,119.42,119.36,119.38,11914.0,110.8482,110.8482,110.7925,110.811,11914.0
2019-11-01 13:30:00,119.39,119.4,119.32,119.34,13639.0,110.8203,110.8296,110.7553,110.7739,13639.0
2019-11-01 13:35:00,119.33,119.4,119.33,119.38,9911.0,110.7646,110.8296,110.7646,110.811,9911.0
2019-11-01 13:40:00,119.38,119.39,119.32,119.38,19617.0,110.811,110.8203,110.7553,110.811,19617.0
2019-11-01 13:45:00,119.38,119.42,119.35,119.4,15551.0,110.811,110.8482,110.7832,110.8296,15551.0
2019-11-01 13:50:00,119.4,119.42,119.38,119.42,9497.0,110.8296,110.8482,110.811,110.8482,9497.0
2019-11-01 13:55:00,119.4,119.44,119.37,119.43,15632.0,110.8296,110.8667,110.8018,110.8574,15632.0
2019-11-01 14:00:00,119.43,119.44,119.31,119.31,14641.0,110.8574,110.8667,110.7461,110.7461,14641.0
2019-11-01 14:05:00,119.32,119.34,119.22,119.22,13291.0,110.7553,110.7739,110.6625,110.6625,13291.0
2019-11-01 14:10:00,119.22,119.22,119.15,119.16,11120.0,110.6625,110.6625,110.5975,110.6068,11120.0
2019-11-01 14:15:00,119.17,119.17,119.07,119.08,8787.0,110.6161,110.6161,110.5233,110.5326,8787.0
2019-11-01 14:20:00,119.1,119.13,119.08,119.11,7697.0,110.5511,110.579,110.5326,110.5604,7697.0
2019-11-01 14:25:00,119.11,119.21,119.1,119.15,17161.0,110.5604,110.6532,110.5511,110.5975,17161.0
2019-11-01 14:30:00,119.16,119.18,119.11,119.16,11066.0,110.6068,110.6254,110.5604,110.6068,11066.0
2019-11-01 14:35:00,119.14,119.16,119.06,119.06,7413.0,110.5883,110.6068,110.514,110.514,7413.0
2019-11-01 14:40:00,119.07,119.11,119.05,119.06,10982.0,110.5233,110.5604,110.5047,110.514,10982.0
2019-11-01 14:45:00,119.07,119.1,119.04,119.05,5115.0,110.5233,110.5511,110.4954,110.5047,5115.0
2019-11-01 14:50:00,119.03,119.05,118.94,118.95,9712.0,110.4862,110.5047,110.4026,110.4119,9712.0
2019-11-01 14:55:00,118.95,118.98,118.93,118.94,9078.0,110.4119,110.4397,110.3933,110.4026,9078.0
2019-11-01 15:00:00,118.94,118.94,118.89,118.89,8315.0,110.4026,110.4026,110.3562,110.3562,8315.0
2019-11-01 15:05:00,118.88,118.9,118.86,118.9,9019.0,110.3469,110.3655,110.3284,110.3655,9019.0
2019-11-01 15:10:00,118.89,118.94,118.87,118.94,8674.0,110.3562,110.4026,110.3376,110.4026,8674.0
2019-11-01 15:15:00,118.94,118.95,118.87,118.87,9165.0,110.4026,110.4119,110.3376,110.3376,9165.0
2019-11-01 15:20:00,118.87,118.87,118.78,118.78,9336.0,110.3376,110.3376,110.2541,110.2541,9336.0
2019-11-01 15:25:00,118.77,118.94,118.76,118.94,15736.0,110.2448,110.4026,110.2355,110.4026,15736.0
2019-11-01 15:30:00,118.94,119.03,118.91,119.02,13159.0,110.4026,110.4862,110.3748,110.4769,13159.0
2019-11-01 15:35:00,119.03,119.12,119.02,119.09,19582.0,110.4862,110.5697,110.4769,110.5419,19582.0
2019-11-01 15:40:00,119.11,119.15,119.08,119.11,22863.0,110.5604,110.5975,110.5326,110.5604,22863.0
2019-11-01 15:45:00,119.09,119.1,118.97,119.03,26625.0,110.5419,110.5511,110.4305,110.4862,26625.0
2019-11-01 15:50:00,119.03,119.05,118.93,119.04,41364.0,110.4862,110.5047,110.3933,110.4954,41364.0
2019-11-01 15:55:00,119.05,119.18,118.99,119.15,106933.0,110.5047,110.6254,110.449,110.5975,106933.0
2019-11-04 09:30:00,119.62,120.24,119.61,119.92,62786.0,111.0338,111.6093,111.0245,111.3123,62786.0
2019-11-04 09:35:00,119.93,120.03,119.7,119.76,25863.0,111.3216,111.4144,111.1081,111.1638,25863.0
2019-11-04 09:40:00,119.77,120.07,119.77,119.93,30814.0,111.173,111.4515,111.173,111.3216,30814.0
2019-11-04 09:45:00,119.94,120.02,119.82,120.02,13501.0,111.3308,111.4051,111.2195,111.4051,13501.0
2019-11-04 09:50:00,120.0,120.18,120.0,120.15,18439.0,111.3865,111.5536,111.3865,111.5258,18439.0
2019-11-04 09:55:00,120.16,120.5,120.15,120.44,25934.0,111.535,111.8506,111.5258,111.795,25934.0
2019-11-04 10:00:00,120.44,120.44,120.24,120.26,15260.0,111.795,111.795,111.6093,111.6279,15260.0
2019-11-04 10:05:00,120.28,120.31,120.21,120.25,16681.0,111.6464,111.6743,111.5815,111.6186,16681.0
2019-11-04 10:10:00,120.26,120.32,120.14,120.19,12460.0,111.6279,111.6836,111.5165,111.5629,12460.0
2019-11-04 10:15:00,120.21,120.23,120.15,120.21,10563.0,111.5815,111.6,111.5258,111.5815,10563.0
2019-11-04 10:20:00,120.23,120.25,120.1,120.11,9665.0,111.6,111.6186,111.4794,111.4886,9665.0
2019-11-04 10:25:00,120.13,120.33,120.12,120.32,21424.0,111.5072,111.6928,111.4979,111.6836,21424.0
2019-11-04 10:30:00,120.32,120.32,120.2,120.21,8331.0,111.6836,111.6836,111.5722,111.5815,8331.0
2019-11-04 10:35:00,120.2,120.21,120.13,120.17,16042.0,111.5722,111.5815,111.5072,111.5443,16042.0
2019-11-04 10:40:00,120.15,120.18,120.11,120.12,9571.0,111.5258,111.5536,111.4886,111.4979,9571.0
2019-11-04 10:45:00,120.12,120.12,119.93,119.96,14542.0,111.4979,111.4979,111.3216,111.3494,14542.0
2019-11-04 10:50:00,119.94,119.94,119.76,119.8,15220.0,111.3308,111.3308,111.1638,111.2009,15220.0
2019-11-04 10:55:00,119.82,119.9,119.79,119.88,11718.0,111.2195,111.2937,111.1916,111.2751,11718.0
2019-11-04 11:00:00,119.89,119.98,119.84,119.96,10626.0,111.2844,111.368,111.238,111.3494,10626.0
2019-11-04 11:05:00,119.98,120.04,119.9,120.01,32082.0,111.368,111.4237,111.2937,111.3958,32082.0
2019-11-04 11:10:00,120.01,120.01,119.9,119.94,6318.0,111.3958,111.3958,111.2937,111.3308,6318.0
2019-11-04 11:15:00,119.94,119.95,119.86,119.91,5892.0,111.3308,111.3401,111.2566,111.303,5892.0
2019-11-04 11:20:00,119.91,119.91,119.73,119.73,10121.0,111.303,111.303,111.1359,111.1359,10121.0
2019-11-04 11:25:00,119.72,119.73,119.65,119.67,5686.0,111.1266,111.1359,111.0617,111.0802,5686.0
2019-11-04 11:30:00,119.65,119.73,119.6,119.68,7425.0,111.0617,111.1359,111.0152,111.0895,7425.0
2019-11-04 11:35:00,119.7,119.71,119.61,119.61,8462.0,111.1081,111.1174,111.0245,111.0245,8462.0
2019-11-04 11:40:00,119.61,119.62,119.51,119.51,10623.0,111.0245,111.0338,110.9317,110.9317,10623.0
2019-11-04 11:45:00,119.5,119.5,119.42,119.48,8556.0,110.9224,110.9224,110.8482,110.9039,8556.0
2019-11-04 11:50:00,119.48,119.54,119.45,119.51,8278.0,110.9039,110.9596,110.876,110.9317,8278.0
2019-11-04 11:55:00,119.52,119.52,119.42,119.43,18253.0,110.941,110.941,110.8482,110.8574,18253.0
2019-11-04 12:00:00,119.42,119.42,119.26,119.37,10106.0,110.8482,110.8482,110.6997,110.8018,10106.0
2019-11-04 12:05:00,119.36,119.48,119.36,119.44,10113.0,110.7925,110.9039,110.7925,110.8667,10113.0
2019-11-04 12:10:00,119.45,119.56,119.44,119.51,5507.0,110.876,110.9781,110.8667,110.9317,5507.0
2019-11-04 12:15:00,119.51,119.52,119.45,119.49,36361.0,110.9317,110.941,110.876,110.9131,36361.0
2019-11-04 12:20:00,119.49,119.5,119.39,119.4,10838.0,110.9131,110.9224,110.8203,110.8296,10838.0
2019-11-04 12:25:00,119.39,119.46,119.34,119.44,6784.0,110.8203,110.8853,110.7739,110.8667,6784.0
2019-11-04 12:30:00,119.43,119.45,119.39,119.45,6954.0,110.8574,110.876,110.8203,110.876,6954.0
2019-11-04 12:35:00,119.43,119.44,119.4,119.43,6394.0,110.8574,110.8667,110.8296,110.8574,6394.0
2019-11-04 12:40:00,119.43,119.51,119.38,119.5,14199.0,110.8574,110.9317,110.811,110.9224,14199.0
2019-11-04 12:45:00,119.5,119.55,119.5,119.51,4475.0,110.9224,110.9688,110.9224,110.9317,4475.0
2019-11-04 12:50:00,119.51,119.58,119.5,119.55,22426.0,110.9317,110.9967,110.9224,110.9688,22426.0
2019-11-04 12:55:00,119.56,119.62,119.55,119.57,8291.0,110.9781,111.0338,110.9688,110.9874,8291.0
2019-11-04 13:00:00,119.57,119.57,119.47,119.53,5730.0,110.9874,110.9874,110.8946,110.9503,5730.0
2019-11-04 13:05:00,119.53,119.54,119.49,119.51,4972.0,110.9503,110.9596,110.9131,110.9317,4972.0
2019-11-04 13:10:00,119.5,119.53,119.47,119.5,5474.0,110.9224,110.9503,110.8946,110.9224,5474.0
2019-11-04 13:15:00,119.51,119.59,119.5,119.56,5588.0,110.9317,111.006,110.9224,110.9781,5588.0
2019-11-04 13:20:00,119.58,119.66,119.58,119.64,7203.0,110.9967,111.0709,110.9967,111.0524,7203.0
2019-11-04 13:25:00,119.64,119.65,119.58,119.62,9579.0,111.0524,111.0617,110.9967,111.0338,9579.0
2019-11-04 13:30:00,119.62,119.63,119.54,119.55,7679.0,111.0338,111.0431,110.9596,110.9688,7679.0
2019-11-04 13:35:00,119.55,119.58,119.52,119.54,8813.0,110.9688,110.9967,110.941,110.9596,8813.0
2019-11-04 13:40:00,119.53,119.57,119.5,119.55,8932.0,110.9503,110.9874,110.9224,110.9688,8932.0
2019-11-04 13:45:00,119.55,119.56,119.46,119.47,15633.0,110.9688,110.9781,110.8853,110.8946,15633.0
2019-11-04 13:50:00,119.48,119.48,119.41,119.44,10912.0,110.9039,110.9039,110.8389,110.8667,10912.0
2019-11-04 13:55:00,119.46,119.53,119.45,119.52,9759.0,110.8853,110.9503,110.876,110.941,9759.0
2019-11-04 14:00:00,119.51,119.53,119.48,119.49,9156.0,110.9317,110.9503,110.9039,110.9131,9156.0
2019-11-04 14:05:00,119.49,119.51,119.45,119.48,8008.0,110.9131,110.9317,110.876,110.9039,8008.0
2019-11-04 14:10:00,119.5,119.58,119.47,119.57,42338.0,110.9224,110.9967,110.8946,110.9874,42338.0
2019-11-04 14:15:00,119.57,119.57,119.5,119.53,12680.0,110.9874,110.9874,110.9224,110.9503,12680.0
2019-11-04 14:20:00,119.53,119.53,119.39,119.41,10524.0,110.9503,110.9503,110.8203,110.8389,10524.0
2019-11-04 14:25:00,119.42,119.42,119.29,119.31,7391.0,110.8482,110.8482,110.7275,110.7461,7391.0
2019-11-04 14:30:00,119.32,119.38,119.3,119.37,8144.0,110.7553,110.811,110.7368,110.8018,8144.0
2019-11-04 14:35:00,119.38,119.41,119.35,119.36,12528.0,110.811,110.8389,110.7832,110.7925,12528.0
2019-11-04 14:40:00,119.36,119.36,119.31,119.33,7890.0,110.7925,110.7925,110.7461,110.7646,7890.0
2019-11-04 14:45:00,119.32,119.35,119.31,119.34,6866.0,110.7553,110.7832,110.7461,110.7739,6866.0
2019-11-04 14:50:00,119.34,119.37,119.32,119.36,14074.0,110.7739,110.8018,110.7553,110.7925,14074.0
2019-11-04 14:55:00,119.36,119.38,119.32,119.34,10519.0,110.7925,110.811,110.7553,110.7739,10519.0
2019-11-04 15:00:00,119.34,119.35,119.19,119.2,69986.0,110.7739,110.7832,110.6347,110.644,69986.0
2019-11-04 15:05:00,119.2,119.2,119.11,119.16,14845.0,110.644,110.644,110.5604,110.6068,14845.0
2019-11-04 15:10:00,119.16,119.18,119.02,119.02,13163.0,110.6068,110.6254,110.4769,110.4769,13163.0
2019-11-04 15:15:00,119.03,119.21,119.01,119.19,14599.0,110.4862,110.6532,110.4676,110.6347,14599.0
2019-11-04 15:20:00,119.19,119.31,119.17,119.29,24049.0,110.6347,110.7461,110.6161,110.7275,24049.0
2019-11-04 15:25:00,119.3,119.38,119.26,119.32,28463.0,110.7368,110.811,110.6997,110.7553,28463.0
2019-11-04 15:30:00,119.32,119.39,119.27,119.35,17187.0,110.7553,110.8203,110.7089,110.7832,17187.0
2019-11-04 15:35:00,119.33,119.34,119.26,119.3,15634.0,110.7646,110.7739,110.6997,110.7368,15634.0
2019-11-04 15:40:00,119.3,119.45,119.29,119.44,31410.0,110.7368,110.876,110.7275,110.8667,31410.0
2019-11-04 15:45:00,119.44,119.58,119.41,119.56,40896.0,110.8667,110.9967,110.8389,110.9781,40896.0
2019-11-04 15:50:00,119.56,119.64,119.53,119.6,53518.0,110.9781,111.0524,110.9503,111.0152,53518.0
2019-11-04 15:55:00,119.61,119.65,119.53,119.64,108671.0,111.0245,111.0617,110.9503,111.0524,108671.0
2019-11-05 09:30:00,119.84,119.96,119.44,119.49,40628.0,111.238,111.3494,110.8667,110.9131,40628.0
2019-11-05 09:35:00,119.48,119.5,119.12,119.24,12025.0,110.9039,110.9224,110.5697,110.6811,12025.0
2019-11-05 09:40:00,119.23,119.27,119.07,119.08,17581.0,110.6718,110.7089,110.5233,110.5326,17581.0
2019-11-05 09:45:00,119.08,119.09,118.52,118.59,45814.0,110.5326,110.5419,110.0128,110.0777,45814.0
2019-11-05 09:50:00,118.59,118.99,118.59,118.98,12685.0,110.0777,110.449,110.0777,110.4397,12685.0
2019-11-05 09:55:00,119.02,119.11,118.6,118.6,17624.0,110.4769,110.5604,110.087,110.087,17624.0
2019-11-05 10:00:00,118.68,119.31,118.68,119.23,17775.0,110.1613,110.7461,110.1613,110.6718,17775.0
2019-11-05 10:05:00,119.24,119.34,119.11,119.17,13062.0,110.6811,110.7739,110.5604,110.6161,13062.0
2019-11-05 10:10:00,119.15,119.15,118.85,119.08,15976.0,110.5975,110.5975,110.3191,110.5326,15976.0
2019-11-05 10:15:00,119.07,119.11,118.99,119.0,13945.0,110.5233,110.5604,110.449,110.4583,13945.0
2019-11-05 10:20:00,119.01,119.11,119.0,119.01,7345.0,110.4676,110.5604,110.4583,110.4676,7345.0
2019-11-05 10:25:00,119.0,119.0,118.73,118.76,10516.0,110.4583,110.4583,110.2077,110.2355,10516.0
2019-11-05 10:30:00,118.76,118.78,118.58,118.59,13002.0,110.2355,110.2541,110.0685,110.0777,13002.0
2019-11-05 10:35:00,118.6,118.68,118.56,118.57,13143.0,110.087,110.1613,110.0499,110.0592,13143.0
2019-11-05 10:40:00,118.56,118.58,118.31,118.32,16438.0,110.0499,110.0685,109.8178,109.8271,16438.0
2019-11-05 10:45:00,118.31,118.33,118.12,118.16,18310.0,109.8178,109.8364,109.6415,109.6786,18310.0
2019-11-05 10:50:00,118.14,118.14,117.79,117.83,33883.0,109.66,109.66,109.3352,109.3723,33883.0
2019-11-05 10:55:00,117.83,117.95,117.75,117.95,46575.0,109.3723,109.4837,109.298,109.4837,46575.0
2019-11-05 11:00:00,117.96,118.06,117.91,118.0,67628.0,109.493,109.5858,109.4466,109.5301,67628.0
2019-11-05 11:05:00,118.01,118.01,117.93,118.0,46524.0,109.5394,109.5394,109.4651,109.5301,46524.0
2019-11-05 11:10:00,117.99,118.03,117.96,117.98,35162.0,109.5208,109.5579,109.493,109.5115,35162.0
2019-11-05 11:15:00,117.99,118.05,117.93,117.94,29404.0,109.5208,109.5765,109.4651,109.4744,29404.0
2019-11-05 11:20:00,117.91,117.96,117.85,117.95,16026.0,109.4466,109.493,109.3909,109.4837,16026.0
2019-11-05 11:25:00,117.95,118.0,117.89,117.91,23196.0,109.4837,109.5301,109.428,109.4466,23196.0
2019-11-05 11:30:00,117.88,118.03,117.88,117.99,18482.0,109.4187,109.5579,109.4187,109.5208,18482.0
2019-11-05 11:35:00,117.99,118.02,117.93,118.01,30465.0,109.5208,109.5487,109.4651,109.5394,30465.0
2019-11-05 11:40:00,118.01,118.01,117.84,117.92,17265.0,109.5394,109.5394,109.3816,109.4558,17265.0
2019-11-05 11:45:00,117.93,117.99,117.93,117.94,17614.0,109.4651,109.5208,109.4651,109.4744,17614.0
2019-11-05 11:50:00,117.94,118.12,117.93,118.09,11643.0,109.4744,109.6415,109.4651,109.6136,11643.0
2019-11-05 11:55:00,118.09,118.23,118.09,118.22,7722.0,109.6136,109.7436,109.6136,109.7343,7722.0
2019-11-05 12:00:00,118.21,118.28,118.16,118.25,14000.0,109.725,109.79,109.6786,109.7621,14000.0
2019-11-05 12:05:00,118.26,118.32,118.23,118.26,10694.0,109.7714,109.8271,109.7436,109.7714,10694.0
2019-11-05 12:10:00,118.25,118.33,118.25,118.33,10143.0,109.7621,109.8364,109.7621,109.8364,10143.0
2019-11-05 12:15:00,118.33,118.4,118.31,118.35,10717.0,109.8364,109.9014,109.8178,109.855,10717.0
2019-11-05 12:20:00,118.36,118.43,118.26,118.26,10585.0,109.8643,109.9292,109.7714,109.7714,10585.0
2019-11-05 12:25:00,118.26,118.26,118.15,118.19,15466.0,109.7714,109.7714,109.6693,109.7065,15466.0
2019-11-05 12:30:00,118.17,118.2,118.15,118.19,6456.0,109.6879,109.7157,109.6693,109.7065,6456.0
2019-11-05 12:35:00,118.19,118.35,118.19,118.26,14677.0,109.7065,109.855,109.7065,109.7714,14677.0
2019-11-05 12:40:00,118.28,118.4,118.26,118.4,9236.0,109.79,109.9014,109.7714,109.9014,9236.0
2019-11-05 12:45:00,118.4,118.44,118.31,118.31,10604.0,109.9014,109.9385,109.8178,109.8178,10604.0
2019-11-05 12:50:00,118.29,118.39,118.25,118.39,9050.0,109.7993,109.8921,109.7621,109.8921,9050.0
2019-11-05 12:55:00,118.39,118.46,118.38,118.43,9664.0,109.8921,109.9571,109.8828,109.9292,9664.0
2019-11-05 13:00:00,118.43,118.44,118.37,118.41,8662.0,109.9292,109.9385,109.8735,109.9107,8662.0
2019-11-05 13:05:00,118.42,118.43,118.34,118.34,7404.0,109.9199,109.9292,109.8457,109.8457,7404.0
2019-11-05 13:10:00,118.34,118.57,118.34,118.54,11117.0,109.8457,110.0592,109.8457,110.0313,11117.0
2019-11-05 13:15:00,118.53,118.54,118.46,118.46,9773.0,110.022,110.0313,109.9571,109.9571,9773.0
2019-11-05 13:20:00,118.46,118.46,118.41,118.42,9794.0,109.9571,109.9571,109.9107,109.9199,9794.0
2019-11-05 13:25:00,118.42,118.5,118.4,118.48,9506.0,109.9199,109.9942,109.9014,109.9756,9506.0
2019-11-05 13:30:00,118.48,118.59,118.4,118.57,29284.0,109.9756,110.0777,109.9014,110.0592,29284.0
2019-11-05 13:35:00,118.58,118.62,118.51,118.52,12594.0,110.0685,110.1056,110.0035,110.0128,12594.0
2019-11-05 13:40:00,118.53,118.6,118.53,118.58,7922.0,110.022,110.087,110.022,110.0685,7922.0
2019-11-05 13:45:00,118.56,118.59,118.5,118.54,7659.0,110.0499,110.0777,109.9942,110.0313,7659.0
2019-11-05 13:50:00,118.55,118.64,118.54,118.64,9125.0,110.0406,110.1242,110.0313,110.1242,9125.0
2019-11-05 13:55:00,118.64,118.73,118.6,118.72,10882.0,110.1242,110.2077,110.087,110.1984,10882.0
2019-11-05 14:00:00,118.71,118.73,118.66,118.69,10244.0,110.1891,110.2077,110.1427,110.1706,10244.0
2019-11-05 14:05:00,118.71,118.78,118.7,118.75,7509.0,110.1891,110.2541,110.1798,110.2263,7509.0
2019-11-05 14:10:00,118.74,118.85,118.73,118.85,11571.0,110.217,110.3191,110.2077,110.3191,11571.0
2019-11-05 14:15:00,118.86,118.93,118.84,118.93,8705.0,110.3284,110.3933,110.3098,110.3933,8705.0
2019-11-05 14:20:00,118.94,118.94,118.76,118.86,62405.0,110.4026,110.4026,110.2355,110.3284,62405.0
2019-11-05 14:25:00,118.86,118.93,118.83,118.92,13171.0,110.3284,110.3933,110.3005,110.3841,13171.0
2019-11-05 14:30:00,118.9,118.91,118.84,118.89,9508.0,110.3655,110.3748,110.3098,110.3562,9508.0
2019-11-05 14:35:00,118.9,118.91,118.84,118.87,14105.0,110.3655,110.3748,110.3098,110.3376,14105.0
2019-11-05 14:40:00,118.85,118.92,118.81,118.9,15570.0,110.3191,110.3841,110.282,110.3655,15570.0
2019-11-05 14:45:00,118.91,119.01,118.9,119.01,4975.0,110.3748,110.4676,110.3655,110.4676,4975.0
2019-11-05 14:50:00,119.01,119.02,118.94,119.0,13244.0,110.4676,110.4769,110.4026,110.4583,13244.0
2019-11-05 14:55:00,119.01,119.05,118.92,119.05,43564.0,110.4676,110.5047,110.3841,110.5047,43564.0
2019-11-05 15:00:00,119.03,119.13,119.02,119.13,12353.0,110.4862,110.579,110.4769,110.579,12353.0
2019-11-05 15:05:00,119.14,119.15,119.08,119.14,10941.0,110.5883,110.5975,110.5326,110.5883,10941.0
2019-11-05 15:10:00,119.15,119.15,119.05,119.09,9640.0,110.5975,110.5975,110.5047,110.5419,9640.0
2019-11-05 15:15:00,119.09,119.15,119.06,119.15,17303.0,110.5419,110.5975,110.514,110.5975,17303.0
2019-11-05 15:20:00,119.14,119.26,119.13,119.26,19449.0,110.5883,110.6997,110.579,110.6997,19449.0
2019-11-05 15:25:00,119.25,119.25,119.11,119.11,13644.0,110.6904,110.6904,110.5604,110.5604,13644.0
2019-11-05 15:30:00,119.12,119.14,118.89,118.93,40381.0,110.5697,110.5883,110.3562,110.3933,40381.0
2019-11-05 15:35:00,118.93,119.02,118.91,119.02,25122.0,110.3933,110.4769,110.3748,110.4769,25122.0
2019-11-05 15:40:00,119.02,119.04,118.89,118.93,26143.0,110.4769,110.4954,110.3562,110.3933,26143.0
2019-11-05 15:45:00,118.91,118.94,118.77,118.8,40094.0,110.3748,110.4026,110.2448,110.2727,40094.0
2019-11-05 15:50:00,118.8,118.83,118.7,118.76,79350.0,110.2727,110.3005,110.1798,110.2355,79350.0
2019-11-05 15:55:00,118.75,118.85,118.71,118.77,154270.0,110.2263,110.3191,110.1891,110.2448,154270.0
2019-11-06 09:30:00,118.89,119.21,118.89,119.19,32862.0,110.3562,110.6532,110.3562,110.6347,32862.0
2019-11-06 09:35:00,119.13,119.25,119.0,119.14,14688.0,110.579,110.6904,110.4583,110.5883,14688.0
2019-11-06 09:40:00,119.09,119.21,119.06,119.1,15362.0,110.5419,110.6532,110.514,110.5511,15362.0
2019-11-06 09:45:00,119.11,119.14,118.92,119.01,8338.0,110.5604,110.5883,110.3841,110.4676,8338.0
2019-11-06 09:50:00,119.04,119.11,118.9,118.93,16769.0,110.4954,110.5604,110.3655,110.3933,16769.0
2019-11-06 09:55:00,118.96,119.16,118.9,119.16,17851.0,110.4212,110.6068,110.3655,110.6068,17851.0
2019-11-06 10:00:00,119.2,119.34,119.18,119.24,21409.0,110.644,110.7739,110.6254,110.6811,21409.0
2019-11-06 10:05:00,119.26,119.29,119.12,119.13,10946.0,110.6997,110.7275,110.5697,110.579,10946.0
2019-11-06 10:10:00,119.17,119.34,119.13,119.31,14302.0,110.6161,110.7739,110.579,110.7461,14302.0
2019-11-06 10:15:00,119.38,119.4,119.25,119.34,36085.0,110.811,110.8296,110.6904,110.7739,36085.0
2019-11-06 10:20:00,119.33,119.35,119.21,119.34,15157.0,110.7646,110.7832,110.6532,110.7739,15157.0
2019-11-06 10:25:00,119.35,119.35,119.16,119.17,10205.0,110.7832,110.7832,110.6068,110.6161,10205.0
2019-11-06 10:30:00,119.14,119.2,119.03,119.1,18080.0,110.5883,110.644,110.4862,110.5511,18080.0
2019-11-06 10:35:00,119.09,119.17,119.07,119.15,10258.0,110.5419,110.6161,110.5233,110.5975,10258.0
2019-11-06 10:40:00,119.18,119.27,119.13,119.25,7475.0,110.6254,110.7089,110.579,110.6904,7475.0
2019-11-06 10:45:00,119.25,119.27,119.18,119.25,7511.0,110.6904,110.7089,110.6254,110.6904,7511.0
2019-11-06 10:50:00,119.24,119.25,119.2,119.22,8289.0,110.6811,110.6904,110.644,110.6625,8289.0
2019-11-06 10:55:00,119.22,119.29,119.17,119.2,8494.0,110.6625,110.7275,110.6161,110.644,8494.0
2019-11-06 11:00:00,119.2,119.32,119.2,119.32,6067.0,110.644,110.7553,110.644,110.7553,6067.0
2019-11-06 11:05:00,119.33,119.36,119.27,119.3,8641.0,110.7646,110.7925,110.7089,110.7368,8641.0
2019-11-06 11:10:00,119.31,119.35,119.3,119.3,7170.0,110.7461,110.7832,110.7368,110.7368,7170.0
2019-11-06 11:15:00,119.32,119.38,119.3,119.32,9022.0,110.7553,110.811,110.7368,110.7553,9022.0
2019-11-06 11:20:00,119.34,119.36,119.2,119.23,8837.0,110.7739,110.7925,110.644,110.6718,8837.0
2019-11-06 11:25:00,119.24,119.33,119.23,119.28,12965.0,110.6811,110.7646,110.6718,110.7182,12965.0
2019-11-06 11:30:00,119.28,119.44,119.28,119.41,16837.0,110.7182,110.8667,110.7182,110.8389,16837.0
2019-11-06 11:35:00,119.41,119.45,119.4,119.45,11675.0,110.8389,110.876,110.8296,110.876,11675.0
2019-11-06 11:40:00,119.47,119.52,119.1,119.19,23289.0,110.8946,110.941,110.5511,110.6347,23289.0
2019-11-06 11:45:00,119.23,119.35,119.02,119.18,20851.0,110.6718,110.7832,110.4769,110.6254,20851.0
2019-11-06 11:50:00,119.18,119.19,119.0,119.0,10883.0,110.6254,110.6347,110.4583,110.4583,10883.0
2019-11-06 11:55:00,119.04,119.19,119.04,119.19,8095.0,110.4954,110.6347,110.4954,110.6347,8095.0
2019-11-06 12:00:00,119.18,119.28,119.18,119.23,8347.0,110.6254,110.7182,110.6254,110.6718,8347.0
2019-11-06 12:05:00,119.22,119.34,119.21,119.31,6032.0,110.6625,110.7739,110.6532,110.7461,6032.0
2019-11-06 12:10:00,119.31,119.4,119.29,119.38,6332.0,110.7461,110.8296,110.7275,110.811,6332.0
2019-11-06 12:15:00,119.37,119.38,119.33,119.37,4628.0,110.8018,110.811,110.7646,110.8018,4628.0
2019-11-06 12:20:00,119.38,119.41,119.32,119.35,3749.0,110.811,110.8389,110.7553,110.7832,3749.0
2019-11-06 12:25:00,119.34,119.39,119.29,119.29,4299.0,110.7739,110.8203,110.7275,110.7275,4299.0
2019-11-06 12:30:00,119.3,119.31,119.25,119.29,4241.0,110.7368,110.7461,110.6904,110.7275,4241.0
2019-11-06 12:35:00,119.29,119.31,119.27,119.28,6669.0,110.7275,110.7461,110.7089,110.7182,6669.0
2019-11-06 12:40:00,119.29,119.34,119.24,119.25,7728.0,110.7275,110.7739,110.6811,110.6904,7728.0
2019-11-06 12:45:00,119.24,119.24,119.17,119.22,7112.0,110.6811,110.6811,110.6161,110.6625,7112.0
2019-11-06 12:50:00,119.21,119.27,119.2,119.21,8259.0,110.6532,110.7089,110.644,110.6532,8259.0
2019-11-06 12:55:00,119.2,119.25,119.18,119.24,6168.0,110.644,110.6904,110.6254,110.6811,6168.0
2019-11-06 13:00:00,119.29,119.29,119.22,119.27,4949.0,110.7275,110.7275,110.6625,110.7089,4949.0
2019-11-06 13:05:00,119.27,119.27,119.14,119.15,7155.0,110.7089,110.7089,110.5883,110.5975,7155.0
2019-11-06 13:10:00,119.14,119.23,119.14,119.23,5273.0,110.5883,110.6718,110.5883,110.6718,5273.0
2019-11-06 13:15:00,119.28,119.31,119.26,119.3,5181.0,110.7182,110.7461,110.6997,110.7368,5181.0
2019-11-06 13:20:00,119.3,119.35,119.29,119.32,5073.0,110.7368,110.7832,110.7275,110.7553,5073.0
2019-11-06 13:25:00,119.28,119.42,119.28,119.42,4786.0,110.7182,110.8482,110.7182,110.8482,4786.0
2019-11-06 13:30:00,119.43,119.45,119.38,119.38,6513.0,110.8574,110.876,110.811,110.811,6513.0
2019-11-06 13:35:00,119.36,119.36,119.29,119.32,6847.0,110.7925,110.7925,110.7275,110.7553,6847.0
2019-11-06 13:40:00,119.32,119.36,119.29,119.34,11483.0,110.7553,110.7925,110.7275,110.7739,11483.0
2019-11-06 13:45:00,119.35,119.36,119.3,119.31,5177.0,110.7832,110.7925,110.7368,110.7461,5177.0
2019-11-06 13:50:00,119.32,119.32,119.28,119.3,5475.0,110.7553,110.7553,110.7182,110.7368,5475.0
2019-11-06 13:55:00,119.32,119.32,119.23,119.25,5978.0,110.7553,110.7553,110.6718,110.6904,5978.0
2019-11-06 14:00:00,119.25,119.27,119.22,119.23,4191.0,110.6904,110.7089,110.6625,110.6718,4191.0
2019-11-06 14:05:00,119.23,119.24,119.16,119.18,5402.0,110.6718,110.6811,110.6068,110.6254,5402.0
2019-11-06 14:10:00,119.18,119.18,119.12,119.17,5679.0,110.6254,110.6254,110.5697,110.6161,5679.0
2019-11-06 14:15:00,119.16,119.17,119.13,119.14,3680.0,110.6068,110.6161,110.579,110.5883,3680.0
2019-11-06 14:20:00,119.14,119.19,119.04,119.09,13914.0,110.5883,110.6347,110.4954,110.5419,13914.0
2019-11-06 14:25:00,119.09,119.18,119.08,119.15,9339.0,110.5419,110.6254,110.5326,110.5975,9339.0
2019-11-06 14:30:00,119.17,119.19,119.12,119.13,3863.0,110.6161,110.6347,110.5697,110.579,3863.0
2019-11-06 14:35:00,119.13,119.13,119.06,119.08,7287.0,110.579,110.579,110.514,110.5326,7287.0
2019-11-06 14:40:00,119.09,119.12,119.07,119.1,6911.0,110.5419,110.5697,110.5233,110.5511,6911.0
2019-11-06 14:45:00,119.1,119.11,119.04,119.06,8113.0,110.5511,110.5604,110.4954,110.514,8113.0
2019-11-06 14:50:00,119.06,119.13,119.04,119.1,14619.0,110.514,110.579,110.4954,110.5511,14619.0
2019-11-06 14:55:00,119.11,119.16,119.09,119.16,8778.0,110.5604,110.6068,110.5419,110.6068,8778.0
2019-11-06 15:00:00,119.15,119.16,119.12,119.13,7582.0,110.5975,110.6068,110.5697,110.579,7582.0
2019-11-06 15:05:00,119.14,119.15,119.08,119.14,24036.0,110.5883,110.5975,110.5326,110.5883,24036.0
2019-11-06 15:10:00,119.15,119.34,119.15,119.22,13485.0,110.5975,110.7739,110.5975,110.6625,13485.0
2019-11-06 15:15:00,119.23,119.3,119.18,119.3,13306.0,110.6718,110.7368,110.6254,110.7368,13306.0
2019-11-06 15:20:00,119.32,119.36,119.32,119.36,9619.0,110.7553,110.7925,110.7553,110.7925,9619.0
2019-11-06 15:25:00,119.36,119.39,119.29,119.3,17071.0,110.7925,110.8203,110.7275,110.7368,17071.0
2019-11-06 15:30:00,119.3,119.32,119.26,119.3,30077.0,110.7368,110.7553,110.6997,110.7368,30077.0
2019-11-06 15:35:00,119.3,119.5,119.3,119.47,25468.0,110.7368,110.9224,110.7368,110.8946,25468.0
2019-11-06 15:40:00,119.48,119.49,119.42,119.48,24895.0,110.9039,110.9131,110.8482,110.9039,24895.0
2019-11-06 15:45:00,119.47,119.57,119.46,119.56,40731.0,110.8946,110.9874,110.8853,110.9781,40731.0
2019-11-06 15:50:00,119.57,119.63,119.52,119.59,67842.0,110.9874,111.0431,110.941,111.006,67842.0
2019-11-06 15:55:00,119.6,119.72,119.58,119.66,180571.0,111.0152,111.1266,110.9967,111.0709,180571.0
2019-11-07 09:30:00,120.27,120.64,120.1,120.63,44520.0,111.6372,111.9806,111.4794,111.9713,44520.0
2019-11-07 09:35:00,120.64,121.29,120.58,121.21,35566.0,111.9806,112.5839,111.9249,112.5097,35566.0
2019-11-07 09:40:00,121.16,121.29,121.15,121.18,18582.0,112.4633,112.5839,112.454,112.4818,18582.0
2019-11-07 09:45:00,121.15,121.27,121.07,121.1,18727.0,112.454,112.5654,112.3797,112.4076,18727.0
2019-11-07 09:50:00,121.08,121.09,120.83,120.89,20433.0,112.389,112.3983,112.157,112.2127,20433.0
2019-11-07 09:55:00,120.9,121.08,120.89,121.05,27696.0,112.2219,112.389,112.2127,112.3612,27696.0
2019-11-07 10:00:00,121.06,121.23,121.04,121.12,33095.0,112.3704,112.5282,112.3519,112.4261,33095.0
2019-11-07 10:05:00,121.13,121.13,120.98,121.02,26380.0,112.4354,112.4354,112.2962,112.3333,26380.0
2019-11-07 10:10:00,121.02,121.17,120.96,121.1,13327.0,112.3333,112.4726,112.2776,112.4076,13327.0
2019-11-07 10:15:00,121.1,121.26,121.07,121.24,39775.0,112.4076,112.5561,112.3797,112.5375,39775.0
2019-11-07 10:20:00,121.25,121.25,121.14,121.21,22801.0,112.5468,112.5468,112.4447,112.5097,22801.0
2019-11-07 10:25:00,121.2,121.35,121.17,121.33,22922.0,112.5004,112.6396,112.4726,112.6211,22922.0
2019-11-07 10:30:00,121.35,121.47,121.31,121.34,28330.0,112.6396,112.751,112.6025,112.6304,28330.0
2019-11-07 10:35:00,121.33,121.53,121.28,121.5,23227.0,112.6211,112.8067,112.5747,112.7789,23227.0
2019-11-07 10:40:00,121.51,121.58,121.48,121.56,26379.0,112.7881,112.8531,112.7603,112.8346,26379.0
2019-11-07 10:45:00,121.56,121.58,121.42,121.48,21128.0,112.8346,112.8531,112.7046,112.7603,21128.0
2019-11-07 10:50:00,121.48,121.77,121.46,121.69,31358.0,112.7603,113.0295,112.7417,112.9552,31358.0
2019-11-07 10:55:00,121.67,121.75,121.63,121.69,20431.0,112.9367,113.0109,112.8995,112.9552,20431.0
2019-11-07 11:00:00,121.69,121.7,121.54,121.59,19404.0,112.9552,112.9645,112.816,112.8624,19404.0
2019-11-07 11:05:00,121.57,121.57,121.45,121.49,18527.0,112.8438,112.8438,112.7325,112.7696,18527.0
2019-11-07 11:10:00,121.45,121.57,121.44,121.55,13871.0,112.7325,112.8438,112.7232,112.8253,13871.0
2019-11-07 11:15:00,121.55,121.6,121.49,121.53,14185.0,112.8253,112.8717,112.7696,112.8067,14185.0
2019-11-07 11:20:00,121.52,121.55,121.48,121.55,14107.0,112.7974,112.8253,112.7603,112.8253,14107.0
2019-11-07 11:25:00,121.56,121.64,121.54,121.64,14799.0,112.8346,112.9088,112.816,112.9088,14799.0
2019-11-07 11:30:00,121.67,121.79,121.63,121.77,18096.0,112.9367,113.0481,112.8995,113.0295,18096.0
2019-11-07 11:35:00,121.79,121.82,121.74,121.81,12844.0,113.0481,113.0759,113.0016,113.0666,12844.0
2019-11-07 11:40:00,121.81,121.85,121.78,121.82,19573.0,113.0666,113.1037,113.0388,113.0759,19573.0
2019-11-07 11:45:00,121.81,121.88,121.78,121.87,15237.0,113.0666,113.1316,113.0388,113.1223,15237.0
2019-11-07 11:50:00,121.87,121.87,121.81,121.84,16509.0,113.1223,113.1223,113.0666,113.0945,16509.0
2019-11-07 11:55:00,121.86,122.23,121.84,122.19,38377.0,113.113,113.4565,113.0945,113.4193,38377.0
2019-11-07 12:00:00,122.23,122.24,121.92,121.98,25675.0,113.4565,113.4657,113.1687,113.2244,25675.0
2019-11-07 12:05:00,121.99,121.99,121.89,121.96,13518.0,113.2337,113.2337,113.1409,113.2058,13518.0
2019-11-07 12:10:00,121.96,122.08,121.95,121.95,11028.0,113.2058,113.3172,113.1966,113.1966,11028.0
2019-11-07 12:15:00,121.92,121.94,121.81,121.85,8096.0,113.1687,113.1873,113.0666,113.1037,8096.0
2019-11-07 12:20:00,121.85,121.92,121.84,121.9,12955.0,113.1037,113.1687,113.0945,113.1502,12955.0
2019-11-07 12:25:00,121.91,122.07,121.89,122.07,17921.0,113.1594,113.308,113.1409,113.308,17921.0
2019-11-07 12:30:00,122.07,122.13,122.02,122.13,16811.0,113.308,113.3636,113.2615,113.3636,16811.0
2019-11-07 12:35:00,122.13,122.18,122.09,122.15,15854.0,113.3636,113.4101,113.3265,113.3822,15854.0
2019-11-07 12:40:00,122.18,122.18,122.04,122.07,18594.0,113.4101,113.4101,113.2801,113.308,18594.0
2019-11-07 12:45:00,122.07,122.19,122.05,122.19,15562.0,113.308,113.4193,113.2894,113.4193,15562.0
2019-11-07 12:50:00,122.19,122.19,122.11,122.15,13070.0,113.4193,113.4193,113.3451,113.3822,13070.0
2019-11-07 12:55:00,122.15,122.21,122.15,122.16,10122.0,113.3822,113.4379,113.3822,113.3915,10122.0
2019-11-07 13:00:00,122.17,122.17,122.06,122.1,12029.0,113.4008,113.4008,113.2987,113.3358,12029.0
2019-11-07 13:05:00,122.11,122.13,122.07,122.11,22672.0,113.3451,113.3636,113.308,113.3451,22672.0
2019-11-07 13:10:00,122.11,122.24,122.11,122.24,11215.0,113.3451,113.4657,113.3451,113.4657,11215.0
2019-11-07 13:15:00,122.23,122.24,122.18,122.22,11150.0,113.4565,113.4657,113.4101,113.4472,11150.0
2019-11-07 13:20:00,122.21,122.27,122.18,122.24,13616.0,113.4379,113.4936,113.4101,113.4657,13616.0
2019-11-07 13:25:00,122.25,122.35,122.24,122.33,18967.0,113.475,113.5679,113.4657,113.5493,18967.0
2019-11-07 13:30:00,122.34,122.37,122.21,122.25,15537.0,113.5586,113.5864,113.4379,113.475,15537.0
2019-11-07 13:35:00,122.27,122.27,122.11,122.2,17336.0,113.4936,113.4936,113.3451,113.4286,17336.0
2019-11-07 13:40:00,122.2,122.22,122.05,122.05,8873.0,113.4286,113.4472,113.2894,113.2894,8873.0
2019-11-07 13:45:00,122.05,122.15,122.05,122.15,14020.0,113.2894,113.3822,113.2894,113.3822,14020.0
2019-11-07 13:50:00,122.15,122.2,122.12,122.19,10688.0,113.3822,113.4286,113.3544,113.4193,10688.0
2019-11-07 13:55:00,122.19,122.33,122.19,122.33,15034.0,113.4193,113.5493,113.4193,113.5493,15034.0
2019-11-07 14:00:00,122.33,122.41,122.31,122.39,24528.0,113.5493,113.6235,113.5307,113.605,24528.0
2019-11-07 14:05:00,122.38,122.41,122.36,122.4,36655.0,113.5957,113.6235,113.5771,113.6143,36655.0
2019-11-07 14:10:00,122.4,122.41,122.36,122.4,16106.0,113.6143,113.6235,113.5771,113.6143,16106.0
2019-11-07 14:15:00,122.4,122.43,122.36,122.39,24142.0,113.6143,113.6421,113.5771,113.605,24142.0
2019-11-07 14:20:00,122.4,122.41,122.37,122.39,24219.0,113.6143,113.6235,113.5864,113.605,24219.0
2019-11-07 14:25:00,122.38,122.4,122.25,122.25,14912.0,113.5957,113.6143,113.475,113.475,14912.0
2019-11-07 14:30:00,122.24,122.29,122.1,122.14,32698.0,113.4657,113.5122,113.3358,113.3729,32698.0
2019-11-07 14:35:00,122.14,122.25,122.12,122.25,13311.0,113.3729,113.475,113.3544,113.475,13311.0
2019-11-07 14:40:00,122.26,122.36,121.94,122.1,52251.0,113.4843,113.5771,113.1873,113.3358,52251.0
2019-11-07 14:45:00,122.11,122.19,122.04,122.04,20129.0,113.3451,113.4193,113.2801,113.2801,20129.0
2019-11-07 14:50:00,122.03,122.07,121.94,121.99,10526.0,113.2708,113.308,113.1873,113.2337,10526.0
2019-11-07 14:55:00,122.01,122.03,121.94,122.0,8712.0,113.2523,113.2708,113.1873,113.243,8712.0
2019-11-07 15:00:00,122.01,122.17,122.01,122.09,12851.0,113.2523,113.4008,113.2523,113.3265,12851.0
2019-11-07 15:05:00,122.1,122.1,121.98,122.04,12630.0,113.3358,113.3358,113.2244,113.2801,12630.0
2019-11-07 15:10:00,122.01,122.01,121.85,121.85,7256.0,113.2523,113.2523,113.1037,113.1037,7256.0
2019-11-07 15:15:00,121.85,121.85,121.61,121.62,23668.0,113.1037,113.1037,112.881,112.8903,23668.0
2019-11-07 15:20:00,121.63,121.71,121.53,121.58,45299.0,112.8995,112.9738,112.8067,112.8531,45299.0
2019-11-07 15:25:00,121.56,121.64,121.56,121.59,15336.0,112.8346,112.9088,112.8346,112.8624,15336.0
2019-11-07 15:30:00,121.6,121.63,121.46,121.49,28550.0,112.8717,112.8995,112.7417,112.7696,28550.0
2019-11-07 15:35:00,121.5,121.52,121.35,121.38,55291.0,112.7789,112.7974,112.6396,112.6675,55291.0
2019-11-07 15:40:00,121.38,121.4,121.18,121.21,55130.0,112.6675,112.686,112.4818,112.5097,55130.0
2019-11-07 15:45:00,121.2,121.42,121.2,121.4,33071.0,112.5004,112.7046,112.5004,112.686,33071.0
2019-11-07 15:50:00,121.4,121.44,121.21,121.28,67233.0,112.686,112.7232,112.5097,112.5747,67233.0
2019-11-07 15:55:00,121.29,121.4,121.2,121.3,130866.0,112.5839,112.686,112.5004,112.5932,130866.0
2019-11-08 09:30:00,121.01,121.58,120.89,121.01,44617.0,112.324,112.8531,112.2127,112.324,44617.0
2019-11-08 09:35:00,121.04,121.4,121.04,121.07,11438.0,112.3519,112.686,112.3519,112.3797,11438.0
2019-11-08 09:40:00,121.16,121.2,121.0,121.06,19752.0,112.4633,112.5004,112.3148,112.3704,19752.0
2019-11-08 09:45:00,121.06,121.6,121.02,121.43,33378.0,112.3704,112.8717,112.3333,112.7139,33378.0
2019-11-08 09:50:00,121.46,121.68,121.46,121.6,19483.0,112.7417,112.9459,112.7417,112.8717,19483.0
2019-11-08 09:55:00,121.66,121.68,121.35,121.41,21863.0,112.9274,112.9459,112.6396,112.6953,21863.0
2019-11-08 10:00:00,121.39,121.5,121.18,121.41,35849.0,112.6768,112.7789,112.4818,112.6953,35849.0
2019-11-08 10:05:00,121.4,121.51,121.35,121.5,14306.0,112.686,112.7881,112.6396,112.7789,14306.0
2019-11-08 10:10:00,121.54,121.8,121.47,121.79,20891.0,112.816,113.0573,112.751,113.0481,20891.0
2019-11-08 10:15:00,121.78,121.81,121.64,121.7,37019.0,113.0388,113.0666,112.9088,112.9645,37019.0
2019-11-08 10:20:00,121.7,121.75,121.58,121.67,15524.0,112.9645,113.0109,112.8531,112.9367,15524.0
2019-11-08 10:25:00,121.69,121.72,121.44,121.49,16050.0,112.9552,112.9831,112.7232,112.7696,16050.0
2019-11-08 10:30:00,121.47,121.48,121.39,121.41,15771.0,112.751,112.7603,112.6768,112.6953,15771.0
2019-11-08 10:35:00,121.4,121.4,121.22,121.25,24384.0,112.686,112.686,112.519,112.5468,24384.0
2019-11-08 10:40:00,121.27,121.49,121.26,121.44,11634.0,112.5654,112.7696,112.5561,112.7232,11634.0
2019-11-08 10:45:00,121.45,121.49,121.21,121.22,12504.0,112.7325,112.7696,112.5097,112.519,12504.0
2019-11-08 10:50:00,121.23,121.23,121.06,121.17,14129.0,112.5282,112.5282,112.3704,112.4726,14129.0
2019-11-08 10:55:00,121.17,121.17,121.02,121.15,10163.0,112.4726,112.4726,112.3333,112.454,10163.0
2019-11-08 11:00:00,121.15,121.22,121.12,121.17,8084.0,112.454,112.519,112.4261,112.4726,8084.0
2019-11-08 11:05:00,121.17,121.17,121.07,121.13,9078.0,112.4726,112.4726,112.3797,112.4354,9078.0
2019-11-08 11:10:00,121.13,121.18,121.11,121.11,10381.0,112.4354,112.4818,112.4169,112.4169,10381.0
2019-11-08 11:15:00,121.13,121.15,121.0,121.01,8812.0,112.4354,112.454,112.3148,112.324,8812.0
2019-11-08 11:20:00,121.01,121.05,120.98,121.04,9795.0,112.324,112.3612,112.2962,112.3519,9795.0
2019-11-08 11:25:00,121.05,121.11,121.03,121.11,7537.0,112.3612,112.4169,112.3426,112.4169,7537.0
2019-11-08 11:30:00,121.09,121.32,121.08,121.3,12226.0,112.3983,112.6118,112.389,112.5932,12226.0
2019-11-08 11:35:00,121.31,121.31,121.15,121.26,33349.0,112.6025,112.6025,112.454,112.5561,33349.0
2019-11-08 11:40:00,121.26,121.28,121.2,121.26,13649.0,112.5561,112.5747,112.5004,112.5561,13649.0
2019-11-08 11:45:00,121.27,121.32,121.24,121.24,10069.0,112.5654,112.6118,112.5375,112.5375,10069.0
2019-11-08 11:50:00,121.26,121.29,121.19,121.27,7800.0,112.5561,112.5839,112.4911,112.5654,7800.0
2019-11-08 11:55:00,121.27,121.36,121.25,121.36,13289.0,112.5654,112.6489,112.5468,112.6489,13289.0
2019-11-08 12:00:00,121.37,121.39,121.33,121.38,11671.0,112.6582,112.6768,112.6211,112.6675,11671.0
2019-11-08 12:05:00,121.36,121.44,121.33,121.42,9150.0,112.6489,112.7232,112.6211,112.7046,9150.0
2019-11-08 12:10:00,121.45,121.53,121.44,121.51,7902.0,112.7325,112.8067,112.7232,112.7881,7902.0
2019-11-08 12:15:00,121.49,121.5,121.45,121.47,31866.0,112.7696,112.7789,112.7325,112.751,31866.0
2019-11-08 12:20:00,121.47,121.48,121.4,121.41,31995.0,112.751,112.7603,112.686,112.6953,31995.0
2019-11-08 12:25:00,121.43,121.57,121.42,121.57,8282.0,112.7139,112.8438,112.7046,112.8438,8282.0
2019-11-08 12:30:00,121.57,121.61,121.52,121.55,9701.0,112.8438,112.881,112.7974,112.8253,9701.0
2019-11-08 12:35:00,121.54,121.57,121.53,121.56,9480.0,112.816,112.8438,112.8067,112.8346,9480.0
2019-11-08 12:40:00,121.57,121.57,121.44,121.48,12754.0,112.8438,112.8438,112.7232,112.7603,12754.0
2019-11-08 12:45:00,121.47,121.49,121.35,121.35,8076.0,112.751,112.7696,112.6396,112.6396,8076.0
2019-11-08 12:50:00,121.36,121.37,121.3,121.32,7387.0,112.6489,112.6582,112.5932,112.6118,7387.0
2019-11-08 12:55:00,121.33,121.37,121.3,121.33,6290.0,112.6211,112.6582,112.5932,112.6211,6290.0
2019-11-08 13:00:00,121.35,121.35,121.27,121.28,11450.0,112.6396,112.6396,112.5654,112.5747,11450.0
2019-11-08 13:05:00,121.27,121.39,121.23,121.32,16426.0,112.5654,112.6768,112.5282,112.6118,16426.0
2019-11-08 13:10:00,121.33,121.36,121.28,121.32,6023.0,112.6211,112.6489,112.5747,112.6118,6023.0
2019-11-08 13:15:00,121.33,121.38,121.32,121.37,9502.0,112.6211,112.6675,112.6118,112.6582,9502.0
2019-11-08 13:20:00,121.36,121.42,121.35,121.4,10103.0,112.6489,112.7046,112.6396,112.686,10103.0
2019-11-08 13:25:00,121.39,121.42,121.36,121.42,7394.0,112.6768,112.7046,112.6489,112.7046,7394.0
2019-11-08 13:30:00,121.43,121.44,121.34,121.39,5588.0,112.7139,112.7232,112.6304,112.6768,5588.0
2019-11-08 13:35:00,121.39,121.42,121.39,121.42,4997.0,112.6768,112.7046,112.6768,112.7046,4997.0
2019-11-08 13:40:00,121.41,121.51,121.41,121.43,10250.0,112.6953,112.7881,112.6953,112.7139,10250.0
2019-11-08 13:45:00,121.43,121.48,121.4,121.46,7667.0,112.7139,112.7603,112.686,112.7417,7667.0
2019-11-08 13:50:00,121.46,121.46,121.43,121.43,4672.0,112.7417,112.7417,112.7139,112.7139,4672.0
2019-11-08 13:55:00,121.44,121.47,121.41,121.43,8309.0,112.7232,112.751,112.6953,112.7139,8309.0
2019-11-08 14:00:00,121.43,121.47,121.4,121.43,6474.0,112.7139,112.751,112.686,112.7139,6474.0
2019-11-08 14:05:00,121.43,121.47,121.41,121.45,9717.0,112.7139,112.751,112.6953,112.7325,9717.0
2019-11-08 14:10:00,121.44,121.46,121.35,121.38,11802.0,112.7232,112.7417,112.6396,112.6675,11802.0
2019-11-08 14:15:00,121.37,121.37,121.25,121.25,10476.0,112.6582,112.6582,112.5468,112.5468,10476.0
2019-11-08 14:20:00,121.25,121.33,121.23,121.3,17737.0,112.5468,112.6211,112.5282,112.5932,17737.0
2019-11-08 14:25:00,121.3,121.35,121.28,121.28,15019.0,112.5932,112.6396,112.5747,112.5747,15019.0
2019-11-08 14:30:00,121.29,121.31,121.27,121.29,10489.0,112.5839,112.6025,112.5654,112.5839,10489.0
2019-11-08 14:35:00,121.29,121.29,121.22,121.24,7902.0,112.5839,112.5839,112.519,112.5375,7902.0
2019-11-08 14:40:00,121.26,121.31,121.23,121.3,7031.0,112.5561,112.6025,112.5282,112.5932,7031.0
2019-11-08 14:45:00,121.31,121.33,121.26,121.27,8916.0,112.6025,112.6211,112.5561,112.5654,8916.0
2019-11-08 14:50:00,121.27,121.31,121.26,121.31,24583.0,112.5654,112.6025,112.5561,112.6025,24583.0
2019-11-08 14:55:00,121.31,121.38,121.3,121.36,9828.0,112.6025,112.6675,112.5932,112.6489,9828.0
2019-11-08 15:00:00,121.35,121.38,121.32,121.37,9758.0,112.6396,112.6675,112.6118,112.6582,9758.0
2019-11-08 15:05:00,121.36,121.39,121.33,121.36,11656.0,112.6489,112.6768,112.6211,112.6489,11656.0
2019-11-08 15:10:00,121.36,121.38,121.33,121.33,6459.0,112.6489,112.6675,112.6211,112.6211,6459.0
2019-11-08 15:15:00,121.34,121.35,121.29,121.35,14180.0,112.6304,112.6396,112.5839,112.6396,14180.0
2019-11-08 15:20:00,121.36,121.42,121.34,121.4,12828.0,112.6489,112.7046,112.6304,112.686,12828.0
2019-11-08 15:25:00,121.41,121.44,121.37,121.43,19825.0,112.6953,112.7232,112.6582,112.7139,19825.0
2019-11-08 15:30:00,121.42,121.44,121.33,121.34,20505.0,112.7046,112.7232,112.6211,112.6304,20505.0
2019-11-08 15:35:00,121.35,121.41,121.35,121.4,16190.0,112.6396,112.6953,112.6396,112.686,16190.0
2019-11-08 15:40:00,121.41,121.47,121.39,121.46,18492.0,112.6953,112.751,112.6768,112.7417,18492.0
2019-11-08 15:45:00,121.46,121.46,121.33,121.37,32838.0,112.7417,112.7417,112.6211,112.6582,32838.0
2019-11-08 15:50:00,121.37,121.5,121.36,121.41,50008.0,112.6582,112.7789,112.6489,112.6953,50008.0
2019-11-08 15:55:00,121.41,121.5,121.36,121.47,139413.0,112.6953,112.7789,112.6489,112.751,139413.0
2019-11-11 09:30:00,120.76,121.11,120.51,121.07,47946.0,112.092,112.4169,111.8599,112.3797,47946.0
2019-11-11 09:35:00,121.03,121.27,120.85,121.21,14313.0,112.3426,112.5654,112.1755,112.5097,14313.0
2019-11-11 09:40:00,121.23,121.24,121.12,121.2,9136.0,112.5282,112.5375,112.4261,112.5004,9136.0
2019-11-11 09:45:00,121.2,121.47,121.19,121.46,11959.0,112.5004,112.751,112.4911,112.7417,11959.0
2019-11-11 09:50:00,121.47,121.56,121.44,121.5,26663.0,112.751,112.8346,112.7232,112.7789,26663.0
2019-11-11 09:55:00,121.47,121.47,121.32,121.35,10110.0,112.751,112.751,112.6118,112.6396,10110.0
2019-11-11 10:00:00,121.38,121.44,121.31,121.32,20454.0,112.6675,112.7232,112.6025,112.6118,20454.0
2019-11-11 10:05:00,121.31,121.48,121.31,121.48,8601.0,112.6025,112.7603,112.6025,112.7603,8601.0
2019-11-11 10:10:00,121.5,121.53,121.46,121.48,10871.0,112.7789,112.8067,112.7417,112.7603,10871.0
2019-11-11 10:15:00,121.5,121.53,121.38,121.38,17445.0,112.7789,112.8067,112.6675,112.6675,17445.0
2019-11-11 10:20:00,121.41,121.51,121.41,121.48,14527.0,112.6953,112.7881,112.6953,112.7603,14527.0
2019-11-11 10:25:00,121.46,121.51,121.39,121.49,25396.0,112.7417,112.7881,112.6768,112.7696,25396.0
2019-11-11 10:30:00,121.49,121.58,121.47,121.47,12916.0,112.7696,112.8531,112.751,112.751,12916.0
2019-11-11 10:35:00,121.47,121.58,121.43,121.58,6994.0,112.751,112.8531,112.7139,112.8531,6994.0
2019-11-11 10:40:00,121.56,121.75,121.56,121.68,10385.0,112.8346,113.0109,112.8346,112.9459,10385.0
2019-11-11 10:45:00,121.68,121.81,121.68,121.75,8839.0,112.9459,113.0666,112.9459,113.0109,8839.0
2019-11-11 10:50:00,121.75,121.76,121.66,121.67,12228.0,113.0109,113.0202,112.9274,112.9367,12228.0
2019-11-11 10:55:00,121.68,121.69,121.6,121.61,7342.0,112.9459,112.9552,112.8717,112.881,7342.0
2019-11-11 11:00:00,121.6,121.67,121.57,121.59,7157.0,112.8717,112.9367,112.8438,112.8624,7157.0
2019-11-11 11:05:00,121.59,121.59,121.36,121.37,9181.0,112.8624,112.8624,112.6489,112.6582,9181.0
2019-11-11 11:10:00,121.4,121.45,121.38,121.41,7383.0,112.686,112.7325,112.6675,112.6953,7383.0
2019-11-11 11:15:00,121.42,121.43,121.37,121.41,5598.0,112.7046,112.7139,112.6582,112.6953,5598.0
2019-11-11 11:20:00,121.41,121.42,121.29,121.29,18588.0,112.6953,112.7046,112.5839,112.5839,18588.0
2019-11-11 11:25:00,121.3,121.38,121.22,121.23,12025.0,112.5932,112.6675,112.519,112.5282,12025.0
2019-11-11 11:30:00,121.22,121.26,121.19,121.24,18005.0,112.519,112.5561,112.4911,112.5375,18005.0
2019-11-11 11:35:00,121.23,121.34,121.23,121.29,16246.0,112.5282,112.6304,112.5282,112.5839,16246.0
2019-11-11 11:40:00,121.29,121.33,121.2,121.25,6965.0,112.5839,112.6211,112.5004,112.5468,6965.0
2019-11-11 11:45:00,121.27,121.29,121.2,121.21,9809.0,112.5654,112.5839,112.5004,112.5097,9809.0
2019-11-11 11:50:00,121.19,121.25,121.09,121.11,12592.0,112.4911,112.5468,112.3983,112.4169,12592.0
2019-11-11 11:55:00,121.13,121.22,121.08,121.18,7028.0,112.4354,112.519,112.389,112.4818,7028.0
2019-11-11 12:00:00,121.17,121.2,121.12,121.12,8949.0,112.4726,112.5004,112.4261,112.4261,8949.0
2019-11-11 12:05:00,121.13,121.19,121.1,121.16,9635.0,112.4354,112.4911,112.4076,112.4633,9635.0
2019-11-11 12:10:00,121.17,121.18,121.09,121.13,5902.0,112.4726,112.4818,112.3983,112.4354,5902.0
2019-11-11 12:15:00,121.14,121.2,121.13,121.16,9140.0,112.4447,112.5004,112.4354,112.4633,9140.0
2019-11-11 12:20:00,121.17,121.17,121.08,121.09,9445.0,112.4726,112.4726,112.389,112.3983,9445.0
2019-11-11 12:25:00,121.1,121.19,121.1,121.19,5100.0,112.4076,112.4911,112.4076,112.4911,5100.0
2019-11-11 12:30:00,121.18,121.2,121.08,121.08,12003.0,112.4818,112.5004,112.389,112.389,12003.0
2019-11-11 12:35:00,121.08,121.11,121.03,121.08,9410.0,112.389,112.4169,112.3426,112.389,9410.0
2019-11-11 12:40:00,121.09,121.12,121.08,121.09,7670.0,112.3983,112.4261,112.389,112.3983,7670.0
2019-11-11 12:45:00,121.1,121.11,121.06,121.08,10891.0,112.4076,112.4169,112.3704,112.389,10891.0
2019-11-11 12:50:00,121.08,121.13,121.05,121.11,5522.0,112.389,112.4354,112.3612,112.4169,5522.0
2019-11-11 12:55:00,121.12,121.19,121.1,121.19,6689.0,112.4261,112.4911,112.4076,112.4911,6689.0
2019-11-11 13:00:00,121.18,121.21,121.15,121.15,8198.0,112.4818,112.5097,112.454,112.454,8198.0
2019-11-11 13:05:00,121.16,121.16,121.11,121.12,8803.0,112.4633,112.4633,112.4169,112.4261,8803.0
2019-11-11 13:10:00,121.12,121.14,121.09,121.09,7115.0,112.4261,112.4447,112.3983,112.3983,7115.0
2019-11-11 13:15:00,121.09,121.2,121.09,121.2,11607.0,112.3983,112.5004,112.3983,112.5004,11607.0
2019-11-11 13:20:00,121.18,121.18,121.09,121.12,7254.0,112.4818,112.4818,112.3983,112.4261,7254.0
2019-11-11 13:25:00,121.11,121.23,121.11,121.23,12295.0,112.4169,112.5282,112.4169,112.5282,12295.0
2019-11-11 13:30:00,121.25,121.26,121.17,121.17,4934.0,112.5468,112.5561,112.4726,112.4726,4934.0
2019-11-11 13:35:00,121.18,121.23,121.15,121.23,12788.0,112.4818,112.5282,112.454,112.5282,12788.0
2019-11-11 13:40:00,121.22,121.24,121.18,121.23,6129.0,112.519,112.5375,112.4818,112.5282,6129.0
2019-11-11 13:45:00,121.23,121.24,121.15,121.15,7696.0,112.5282,112.5375,112.454,112.454,7696.0
2019-11-11 13:50:00,121.16,121.16,121.08,121.08,9598.0,112.4633,112.4633,112.389,112.389,9598.0
2019-11-11 13:55:00,121.09,121.09,120.99,121.02,6934.0,112.3983,112.3983,112.3055,112.3333,6934.0
2019-11-11 14:00:00,121.04,121.05,120.99,121.02,5797.0,112.3519,112.3612,112.3055,112.3333,5797.0
2019-11-11 14:05:00,121.04,121.14,121.03,121.11,9650.0,112.3519,112.4447,112.3426,112.4169,9650.0
2019-11-11 14:10:00,121.1,121.15,121.05,121.07,9819.0,112.4076,112.454,112.3612,112.3797,9819.0
2019-11-11 14:15:00,121.08,121.09,121.06,121.08,6082.0,112.389,112.3983,112.3704,112.389,6082.0
2019-11-11 14:20:00,121.09,121.11,121.07,121.09,5933.0,112.3983,112.4169,112.3797,112.3983,5933.0
2019-11-11 14:25:00,121.1,121.15,121.09,121.12,3660.0,112.4076,112.454,112.3983,112.4261,3660.0
2019-11-11 14:30:00,121.12,121.13,121.08,121.11,7129.0,112.4261,112.4354,112.389,112.4169,7129.0
2019-11-11 14:35:00,121.1,121.1,121.04,121.09,3000.0,112.4076,112.4076,112.3519,112.3983,3000.0
2019-11-11 14:40:00,121.09,121.13,121.09,121.1,7513.0,112.3983,112.4354,112.3983,112.4076,7513.0
2019-11-11 14:45:00,121.12,121.12,121.05,121.06,4752.0,112.4261,112.4261,112.3612,112.3704,4752.0
2019-11-11 14:50:00,121.05,121.08,121.01,121.04,5860.0,112.3612,112.389,112.324,112.3519,5860.0
2019-11-11 14:55:00,121.04,121.08,121.04,121.05,7661.0,112.3519,112.389,112.3519,112.3612,7661.0
2019-11-11 15:00:00,121.05,121.12,121.05,121.11,6661.0,112.3612,112.4261,112.3612,112.4169,6661.0
2019-11-11 15:05:00,121.12,121.12,121.03,121.05,10442.0,112.4261,112.4261,112.3426,112.3612,10442.0
2019-11-11 15:10:00,121.05,121.06,121.03,121.05,3930.0,112.3612,112.3704,112.3426,112.3612,3930.0
2019-11-11 15:15:00,121.05,121.07,120.97,120.97,11769.0,112.3612,112.3797,112.2869,112.2869,11769.0
2019-11-11 15:20:00,120.97,120.98,120.85,120.86,19495.0,112.2869,112.2962,112.1755,112.1848,19495.0
2019-11-11 15:25:00,120.86,120.9,120.84,120.9,11945.0,112.1848,112.2219,112.1662,112.2219,11945.0
2019-11-11 15:30:00,120.9,120.96,120.88,120.88,21841.0,112.2219,112.2776,112.2034,112.2034,21841.0
2019-11-11 15:35:00,120.89,120.89,120.83,120.87,18383.0,112.2127,112.2127,112.157,112.1941,18383.0
2019-11-11 15:40:00,120.87,120.88,120.83,120.88,18136.0,112.1941,112.2034,112.157,112.2034,18136.0
2019-11-11 15:45:00,120.88,120.91,120.87,120.88,23831.0,112.2034,112.2312,112.1941,112.2034,23831.0
2019-11-11 15:50:00,120.88,120.88,120.75,120.79,46280.0,112.2034,112.2034,112.0827,112.1198,46280.0
2019-11-11 15:55:00,120.8,120.94,120.68,120.89,149920.0,112.1291,112.2591,112.0177,112.2127,149920.0
2019-11-12 09:30:00,120.87,121.04,120.72,120.8,43859.0,112.1941,112.3519,112.0549,112.1291,43859.0
2019-11-12 09:35:00,120.83,120.83,120.7,120.75,13275.0,112.157,112.157,112.0363,112.0827,13275.0
2019-11-12 09:40:00,120.76,120.84,120.48,120.52,18215.0,112.092,112.1662,111.8321,111.8692,18215.0
2019-11-12 09:45:00,120.46,120.63,120.41,120.6,12307.0,111.8135,111.9713,111.7671,111.9435,12307.0
2019-11-12 09:50:00,120.61,121.12,120.61,121.07,24702.0,111.9527,112.4261,111.9527,112.3797,24702.0
2019-11-12 09:55:00,121.08,121.23,121.01,121.05,34465.0,112.389,112.5282,112.324,112.3612,34465.0
2019-11-12 10:00:00,121.07,121.13,120.99,120.99,17728.0,112.3797,112.4354,112.3055,112.3055,17728.0
2019-11-12 10:05:00,121.0,121.03,120.89,120.94,15812.0,112.3148,112.3426,112.2127,112.2591,15812.0
2019-11-12 10:10:00,120.95,120.96,120.85,120.85,12670.0,112.2683,112.2776,112.1755,112.1755,12670.0
2019-11-12 10:15:00,120.86,120.89,120.7,120.77,12965.0,112.1848,112.2127,112.0363,112.1013,12965.0
2019-11-12 10:20:00,120.76,120.89,120.75,120.82,12608.0,112.092,112.2127,112.0827,112.1477,12608.0
2019-11-12 10:25:00,120.81,120.86,120.72,120.78,15645.0,112.1384,112.1848,112.0549,112.1105,15645.0
2019-11-12 10:30:00,120.75,120.75,120.58,120.71,23879.0,112.0827,112.0827,111.9249,112.0456,23879.0
2019-11-12 10:35:00,120.71,120.83,120.62,120.64,14675.0,112.0456,112.157,111.962,111.9806,14675.0
2019-11-12 10:40:00,120.61,120.68,120.55,120.64,14828.0,111.9527,112.0177,111.8971,111.9806,14828.0
2019-11-12 10:45:00,120.65,120.71,120.63,120.71,46977.0,111.9899,112.0456,111.9713,112.0456,46977.0
2019-11-12 10:50:00,120.71,120.81,120.65,120.65,14180.0,112.0456,112.1384,111.9899,111.9899,14180.0
2019-11-12 10:55:00,120.66,120.68,120.57,120.58,10785.0,111.9992,112.0177,111.9156,111.9249,10785.0
2019-11-12 11:00:00,120.62,120.7,120.59,120.6,18072.0,111.962,112.0363,111.9342,111.9435,18072.0
2019-11-12 11:05:00,120.61,120.65,120.52,120.65,19635.0,111.9527,111.9899,111.8692,111.9899,19635.0
2019-11-12 11:10:00,120.66,120.66,120.57,120.61,21989.0,111.9992,111.9992,111.9156,111.9527,21989.0
2019-11-12 11:15:00,120.6,120.71,120.6,120.71,11045.0,111.9435,112.0456,111.9435,112.0456,11045.0
2019-11-12 11:20:00,120.71,120.79,120.67,120.76,15618.0,112.0456,112.1198,112.0084,112.092,15618.0
2019-11-12 11:25:00,120.77,120.8,120.66,120.74,13489.0,112.1013,112.1291,111.9992,112.0734,13489.0
2019-11-12 11:30:00,120.74,120.78,120.68,120.71,22204.0,112.0734,112.1105,112.0177,112.0456,22204.0
2019-11-12 11:35:00,120.7,120.81,120.67,120.77,13104.0,112.0363,112.1384,112.0084,112.1013,13104.0
2019-11-12 11:40:00,120.81,120.89,120.81,120.85,10358.0,112.1384,112.2127,112.1384,112.1755,10358.0
2019-11-12 11:45:00,120.82,120.83,120.68,120.76,13148.0,112.1477,112.157,112.0177,112.092,13148.0
2019-11-12 11:50:00,120.78,120.81,120.67,120.75,12027.0,112.1105,112.1384,112.0084,112.0827,12027.0
2019-11-12 11:55:00,120.75,120.76,120.67,120.71,6124.0,112.0827,112.092,112.0084,112.0456,6124.0
2019-11-12 12:00:00,120.72,120.73,120.57,120.59,12494.0,112.0549,112.0641,111.9156,111.9342,12494.0
2019-11-12 12:05:00,120.59,120.62,120.55,120.6,9195.0,111.9342,111.962,111.8971,111.9435,9195.0
2019-11-12 12:10:00,120.61,120.66,120.59,120.59,8417.0,111.9527,111.9992,111.9342,111.9342,8417.0
2019-11-12 12:15:00,120.59,120.59,120.45,120.46,8902.0,111.9342,111.9342,111.8042,111.8135,8902.0
2019-11-12 12:20:00,120.47,120.57,120.46,120.56,8709.0,111.8228,111.9156,111.8135,111.9063,8709.0
2019-11-12 12:25:00,120.51,120.69,120.51,120.67,6149.0,111.8599,112.027,111.8599,112.0084,6149.0
2019-11-12 12:30:00,120.67,120.69,120.6,120.6,10331.0,112.0084,112.027,111.9435,111.9435,10331.0
2019-11-12 12:35:00,120.61,120.68,120.59,120.67,5490.0,111.9527,112.0177,111.9342,112.0084,5490.0
2019-11-12 12:40:00,120.73,120.73,120.64,120.64,12012.0,112.0641,112.0641,111.9806,111.9806,12012.0
2019-11-12 12:45:00,120.64,120.65,120.59,120.62,9082.0,111.9806,111.9899,111.9342,111.962,9082.0
2019-11-12 12:50:00,120.61,120.63,120.5,120.55,8094.0,111.9527,111.9713,111.8506,111.8971,8094.0
2019-11-12 12:55:00,120.57,120.74,120.57,120.64,9069.0,111.9156,112.0734,111.9156,111.9806,9069.0
2019-11-12 13:00:00,120.65,120.75,120.65,120.74,8037.0,111.9899,112.0827,111.9899,112.0734,8037.0
2019-11-12 13:05:00,120.73,120.75,120.69,120.75,7327.0,112.0641,112.0827,112.027,112.0827,7327.0
2019-11-12 13:10:00,120.75,120.75,120.64,120.67,13288.0,112.0827,112.0827,111.9806,112.0084,13288.0
2019-11-12 13:15:00,120.68,120.72,120.67,120.69,9995.0,112.0177,112.0549,112.0084,112.027,9995.0
2019-11-12 13:20:00,120.7,120.75,120.65,120.65,9326.0,112.0363,112.0827,111.9899,111.9899,9326.0
2019-11-12 13:25:00,120.65,120.72,120.64,120.65,9061.0,111.9899,112.0549,111.9806,111.9899,9061.0
2019-11-12 13:30:00,120.65,120.69,120.64,120.69,9862.0,111.9899,112.027,111.9806,112.027,9862.0
2019-11-12 13:35:00,120.69,120.74,120.65,120.74,7714.0,112.027,112.0734,111.9899,112.0734,7714.0
2019-11-12 13:40:00,120.75,120.81,120.74,120.8,7829.0,112.0827,112.1384,112.0734,112.1291,7829.0
2019-11-12 13:45:00,120.8,120.87,120.8,120.84,8115.0,112.1291,112.1941,112.1291,112.1662,8115.0
2019-11-12 13:50:00,120.84,120.85,120.8,120.83,9402.0,112.1662,112.1755,112.1291,112.157,9402.0
2019-11-12 13:55:00,120.84,120.88,120.84,120.84,42466.0,112.1662,112.2034,112.1662,112.1662,42466.0
2019-11-12 14:00:00,120.84,120.84,120.64,120.69,15031.0,112.1662,112.1662,111.9806,112.027,15031.0
2019-11-12 14:05:00,120.69,120.78,120.68,120.78,9165.0,112.027,112.1105,112.0177,112.1105,9165.0
2019-11-12 14:10:00,120.77,120.79,120.69,120.69,8936.0,112.1013,112.1198,112.027,112.027,8936.0
2019-11-12 14:15:00,120.68,120.74,120.63,120.66,9287.0,112.0177,112.0734,111.9713,111.9992,9287.0
2019-11-12 14:20:00,120.65,120.79,120.65,120.77,13802.0,111.9899,112.1198,111.9899,112.1013,13802.0
2019-11-12 14:25:00,120.76,120.79,120.66,120.79,11569.0,112.092,112.1198,111.9992,112.1198,11569.0
2019-11-12 14:30:00,120.77,120.84,120.75,120.78,20454.0,112.1013,112.1662,112.0827,112.1105,20454.0
2019-11-12 14:35:00,120.77,120.77,120.7,120.73,11990.0,112.1013,112.1013,112.0363,112.0641,11990.0
2019-11-12 14:40:00,120.74,120.74,120.61,120.61,9917.0,112.0734,112.0734,111.9527,111.9527,9917.0
2019-11-12 14:45:00,120.59,120.72,120.59,120.67,6033.0,111.9342,112.0549,111.9342,112.0084,6033.0
2019-11-12 14:50:00,120.65,120.69,120.55,120.56,12313.0,111.9899,112.027,111.8971,111.9063,12313.0
2019-11-12 14:55:00,120.52,120.56,120.5,120.56,19753.0,111.8692,111.9063,111.8506,111.9063,19753.0
2019-11-12 15:00:00,120.56,120.68,120.56,120.59,15978.0,111.9063,112.0177,111.9063,111.9342,15978.0
2019-11-12 15:05:00,120.58,120.68,120.56,120.66,12870.0,111.9249,112.0177,111.9063,111.9992,12870.0
2019-11-12 15:10:00,120.64,120.7,120.62,120.7,15090.0,111.9806,112.0363,111.962,112.0363,15090.0
2019-11-12 15:15:00,120.69,120.77,120.66,120.73,15653.0,112.027,112.1013,111.9992,112.0641,15653.0
2019-11-12 15:20:00,120.73,120.8,120.69,120.8,14503.0,112.0641,112.1291,112.027,112.1291,14503.0
2019-11-12 15:25:00,120.8,120.86,120.8,120.81,13776.0,112.1291,112.1848,112.1291,112.1384,13776.0
2019-11-12 15:30:00,120.8,120.89,120.77,120.79,17225.0,112.1291,112.2127,112.1013,112.1198,17225.0
2019-11-12 15:35:00,120.79,120.82,120.77,120.81,11604.0,112.1198,112.1477,112.1013,112.1384,11604.0
2019-11-12 15:40:00,120.82,120.84,120.79,120.8,15558.0,112.1477,112.1662,112.1198,112.1291,15558.0
2019-11-12 15:45:00,120.8,120.83,120.75,120.83,26955.0,112.1291,112.157,112.0827,112.157,26955.0
2019-11-12 15:50:00,120.83,120.88,120.74,120.74,39974.0,112.157,112.2034,112.0734,112.0734,39974.0
2019-11-12 15:55:00,120.74,120.98,120.73,120.91,133004.0,112.0734,112.2962,112.0641,112.2312,133004.0
2019-11-13 09:30:00,120.27,120.55,120.13,120.54,38917.0,111.6372,111.8971,111.5072,111.8878,38917.0
2019-11-13 09:35:00,120.54,120.65,120.46,120.55,10121.0,111.8878,111.9899,111.8135,111.8971,10121.0
2019-11-13 09:40:00,120.51,120.65,120.51,120.55,14105.0,111.8599,111.9899,111.8599,111.8971,14105.0
2019-11-13 09:45:00,120.54,120.62,120.41,120.44,18545.0,111.8878,111.962,111.7671,111.795,18545.0
2019-11-13 09:50:00,120.41,120.59,120.35,120.55,29937.0,111.7671,111.9342,111.7114,111.8971,29937.0
2019-11-13 09:55:00,120.6,120.7,120.53,120.61,20106.0,111.9435,112.0363,111.8785,111.9527,20106.0
2019-11-13 10:00:00,120.62,120.75,120.53,120.73,10288.0,111.962,112.0827,111.8785,112.0641,10288.0
2019-11-13 10:05:00,120.73,120.83,120.67,120.67,9752.0,112.0641,112.157,112.0084,112.0084,9752.0
2019-11-13 10:10:00,120.7,120.77,120.67,120.73,5775.0,112.0363,112.1013,112.0084,112.0641,5775.0
2019-11-13 10:15:00,120.76,120.76,120.59,120.68,12896.0,112.092,112.092,111.9342,112.0177,12896.0
2019-11-13 10:20:00,120.68,120.68,120.57,120.57,5991.0,112.0177,112.0177,111.9156,111.9156,5991.0
2019-11-13 10:25:00,120.58,120.69,120.58,120.68,7583.0,111.9249,112.027,111.9249,112.0177,7583.0
2019-11-13 10:30:00,120.69,120.74,120.49,120.5,14554.0,112.027,112.0734,111.8414,111.8506,14554.0
2019-11-13 10:35:00,120.47,120.8,120.38,120.8,7840.0,111.8228,112.1291,111.7393,112.1291,7840.0
2019-11-13 10:40:00,120.83,120.88,120.71,120.83,6878.0,112.157,112.2034,112.0456,112.157,6878.0
2019-11-13 10:45:00,120.8,120.85,120.75,120.77,3613.0,112.1291,112.1755,112.0827,112.1013,3613.0
2019-11-13 10:50:00,120.78,120.97,120.76,120.92,6604.0,112.1105,112.2869,112.092,112.2405,6604.0
2019-11-13 10:55:00,120.95,120.95,120.86,120.88,4124.0,112.2683,112.2683,112.1848,112.2034,4124.0
2019-11-13 11:00:00,120.89,120.89,120.7,120.7,5239.0,112.2127,112.2127,112.0363,112.0363,5239.0
2019-11-13 11:05:00,120.73,120.76,120.68,120.7,6680.0,112.0641,112.092,112.0177,112.0363,6680.0
2019-11-13 11:10:00,120.68,120.69,120.63,120.68,5531.0,112.0177,112.027,111.9713,112.0177,5531.0
2019-11-13 11:15:00,120.67,120.74,120.67,120.72,8244.0,112.0084,112.0734,112.0084,112.0549,8244.0
2019-11-13 11:20:00,120.7,120.76,120.68,120.71,7575.0,112.0363,112.092,112.0177,112.0456,7575.0
2019-11-13 11:25:00,120.71,120.73,120.42,120.43,14616.0,112.0456,112.0641,111.7764,111.7857,14616.0
2019-11-13 11:30:00,120.41,120.63,120.29,120.62,15065.0,111.7671,111.9713,111.6557,111.962,15065.0
2019-11-13 11:35:00,120.63,120.67,120.58,120.58,5675.0,111.9713,112.0084,111.9249,111.9249,5675.0
2019-11-13 11:40:00,120.58,120.73,120.54,120.7,6928.0,111.9249,112.0641,111.8878,112.0363,6928.0
2019-11-13 11:45:00,120.69,120.72,120.55,120.6,14610.0,112.027,112.0549,111.8971,111.9435,14610.0
2019-11-13 11:50:00,120.61,120.68,120.59,120.64,7066.0,111.9527,112.0177,111.9342,111.9806,7066.0
2019-11-13 11:55:00,120.64,120.66,120.58,120.62,8086.0,111.9806,111.9992,111.9249,111.962,8086.0
2019-11-13 12:00:00,120.62,120.71,120.59,120.6,5193.0,111.962,112.0456,111.9342,111.9435,5193.0
2019-11-13 12:05:00,120.61,120.63,120.56,120.59,5722.0,111.9527,111.9713,111.9063,111.9342,5722.0
2019-11-13 12:10:00,120.58,120.65,120.58,120.63,4775.0,111.9249,111.9899,111.9249,111.9713,4775.0
2019-11-13 12:15:00,120.62,120.66,120.62,120.65,2618.0,111.962,111.9992,111.962,111.9899,2618.0
2019-11-13 12:20:00,120.65,120.65,120.57,120.57,6694.0,111.9899,111.9899,111.9156,111.9156,6694.0
2019-11-13 12:25:00,120.59,120.59,120.45,120.5,10795.0,111.9342,111.9342,111.8042,111.8506,10795.0
2019-11-13 12:30:00,120.49,120.51,120.48,120.49,3417.0,111.8414,111.8599,111.8321,111.8414,3417.0
2019-11-13 12:35:00,120.48,120.55,120.48,120.55,10361.0,111.8321,111.8971,111.8321,111.8971,10361.0
2019-11-13 12:40:00,120.56,120.63,120.5,120.56,8062.0,111.9063,111.9713,111.8506,111.9063,8062.0
2019-11-13 12:45:00,120.56,120.56,120.48,120.48,4046.0,111.9063,111.9063,111.8321,111.8321,4046.0
2019-11-13 12:50:00,120.48,120.56,120.48,120.56,4519.0,111.8321,111.9063,111.8321,111.9063,4519.0
2019-11-13 12:55:00,120.56,120.62,120.55,120.59,3855.0,111.9063,111.962,111.8971,111.9342,3855.0
2019-11-13 13:00:00,120.57,120.64,120.52,120.52,6368.0,111.9156,111.9806,111.8692,111.8692,6368.0
2019-11-13 13:05:00,120.54,120.64,120.53,120.64,4949.0,111.8878,111.9806,111.8785,111.9806,4949.0
2019-11-13 13:10:00,120.63,120.63,120.53,120.59,4890.0,111.9713,111.9713,111.8785,111.9342,4890.0
2019-11-13 13:15:00,120.6,120.62,120.59,120.62,4327.0,111.9435,111.962,111.9342,111.962,4327.0
2019-11-13 13:20:00,120.63,120.65,120.57,120.58,5917.0,111.9713,111.9899,111.9156,111.9249,5917.0
2019-11-13 13:25:00,120.56,120.58,120.54,120.58,3335.0,111.9063,111.9249,111.8878,111.9249,3335.0
2019-11-13 13:30:00,120.58,120.63,120.58,120.61,3960.0,111.9249,111.9713,111.9249,111.9527,3960.0
2019-11-13 13:35:00,120.62,120.66,120.59,120.65,8833.0,111.962,111.9992,111.9342,111.9899,8833.0
2019-11-13 13:40:00,120.64,120.74,120.64,120.73,10086.0,111.9806,112.0734,111.9806,112.0641,10086.0
2019-11-13 13:45:00,120.71,120.75,120.68,120.75,3783.0,112.0456,112.0827,112.0177,112.0827,3783.0
2019-11-13 13:50:00,120.77,120.85,120.76,120.84,25093.0,112.1013,112.1755,112.092,112.1662,25093.0
2019-11-13 13:55:00,120.84,120.86,120.29,120.53,23281.0,112.1662,112.1848,111.6557,111.8785,23281.0
2019-11-13 14:00:00,120.46,120.49,120.35,120.49,12300.0,111.8135,111.8414,111.7114,111.8414,12300.0
2019-11-13 14:05:00,120.48,120.5,120.42,120.47,4891.0,111.8321,111.8506,111.7764,111.8228,4891.0
2019-11-13 14:10:00,120.48,120.48,120.39,120.41,5346.0,111.8321,111.8321,111.7485,111.7671,5346.0
2019-11-13 14:15:00,120.43,120.52,120.42,120.46,8619.0,111.7857,111.8692,111.7764,111.8135,8619.0
2019-11-13 14:20:00,120.45,120.5,120.41,120.42,5193.0,111.8042,111.8506,111.7671,111.7764,5193.0
2019-11-13 14:25:00,120.41,120.5,120.37,120.5,26341.0,111.7671,111.8506,111.73,111.8506,26341.0
2019-11-13 14:30:00,120.49,120.59,120.49,120.52,10225.0,111.8414,111.9342,111.8414,111.8692,10225.0
2019-11-13 14:35:00,120.53,120.56,120.5,120.53,9377.0,111.8785,111.9063,111.8506,111.8785,9377.0
2019-11-13 14:40:00,120.53,120.64,120.52,120.62,7920.0,111.8785,111.9806,111.8692,111.962,7920.0
2019-11-13 14:45:00,120.62,120.63,120.53,120.53,9728.0,111.962,111.9713,111.8785,111.8785,9728.0
2019-11-13 14:50:00,120.54,120.54,120.45,120.5,16146.0,111.8878,111.8878,111.8042,111.8506,16146.0
2019-11-13 14:55:00,120.49,120.53,120.46,120.51,9499.0,111.8414,111.8785,111.8135,111.8599,9499.0
2019-11-13 15:00:00,120.52,120.58,120.45,120.5,19085.0,111.8692,111.9249,111.8042,111.8506,19085.0
2019-11-13 15:05:00,120.52,120.55,120.5,120.52,9846.0,111.8692,111.8971,111.8506,111.8692,9846.0
2019-11-13 15:10:00,120.51,120.51,120.44,120.47,25420.0,111.8599,111.8599,111.795,111.8228,25420.0
2019-11-13 15:15:00,120.46,120.48,120.44,120.46,10665.0,111.8135,111.8321,111.795,111.8135,10665.0
2019-11-13 15:20:00,120.46,120.5,120.4,120.42,11362.0,111.8135,111.8506,111.7578,111.7764,11362.0
2019-11-13 15:25:00,120.42,120.42,120.3,120.33,25517.0,111.7764,111.7764,111.665,111.6928,25517.0
2019-11-13 15:30:00,120.32,120.43,120.27,120.34,28835.0,111.6836,111.7857,111.6372,111.7021,28835.0
2019-11-13 15:35:00,120.33,120.33,120.26,120.29,21520.0,111.6928,111.6928,111.6279,111.6557,21520.0
2019-11-13 15:40:00,120.29,120.44,120.28,120.43,39166.0,111.6557,111.795,111.6464,111.7857,39166.0
2019-11-13 15:45:00,120.42,120.42,120.31,120.39,33025.0,111.7764,111.7764,111.6743,111.7485,33025.0
2019-11-13 15:50:00,120.38,120.38,120.15,120.3,46872.0,111.7393,111.7393,111.5258,111.665,46872.0
2019-11-13 15:55:00,120.31,120.35,120.23,120.27,93678.0,111.6743,111.7114,111.6,111.6372,93678.0
2019-11-14 09:30:00,120.0,120.36,119.8,120.18,62854.0,111.3865,111.7207,111.2009,111.5536,62854.0
2019-11-14 09:35:00,120.2,120.56,120.2,120.44,33904.0,111.5722,111.9063,111.5722,111.795,33904.0
2019-11-14 09:40:00,120.42,120.46,120.32,120.32,40762.0,111.7764,111.8135,111.6836,111.6836,40762.0
2019-11-14 09:45:00,120.28,120.28,120.11,120.2,22856.0,111.6464,111.6464,111.4886,111.5722,22856.0
2019-11-14 09:50:00,120.2,120.37,120.16,120.32,12272.0,111.5722,111.73,111.535,111.6836,12272.0
2019-11-14 09:55:00,120.31,120.59,120.3,120.53,18635.0,111.6743,111.9342,111.665,111.8785,18635.0
2019-11-14 10:00:00,120.55,120.68,120.52,120.63,8344.0,111.8971,112.0177,111.8692,111.9713,8344.0
2019-11-14 10:05:00,120.64,120.78,120.64,120.77,6401.0,111.9806,112.1105,111.9806,112.1013,6401.0
2019-11-14 10:10:00,120.79,120.79,120.72,120.73,8390.0,112.1198,112.1198,112.0549,112.0641,8390.0
2019-11-14 10:15:00,120.72,120.74,120.65,120.69,8775.0,112.0549,112.0734,111.9899,112.027,8775.0
2019-11-14 10:20:00,120.72,120.73,120.62,120.66,4773.0,112.0549,112.0641,111.962,111.9992,4773.0
2019-11-14 10:25:00,120.67,120.67,120.54,120.6,9710.0,112.0084,112.0084,111.8878,111.9435,9710.0
2019-11-14 10:30:00,120.63,120.66,120.61,120.66,4051.0,111.9713,111.9992,111.9527,111.9992,4051.0
2019-11-14 10:35:00,120.66,120.76,120.66,120.7,12013.0,111.9992,112.092,111.9992,112.0363,12013.0
2019-11-14 10:40:00,120.71,120.81,120.69,120.77,5937.0,112.0456,112.1384,112.027,112.1013,5937.0
2019-11-14 10:45:00,120.77,120.88,120.74,120.88,7349.0,112.1013,112.2034,112.0734,112.2034,7349.0
2019-11-14 10:50:00,120.88,120.91,120.82,120.87,12382.0,112.2034,112.2312,112.1477,112.1941,12382.0
2019-11-14 10:55:00,120.86,120.87,120.67,120.71,7309.0,112.1848,112.1941,112.0084,112.0456,7309.0
2019-11-14 11:00:00,120.71,120.77,120.69,120.77,10205.0,112.0456,112.1013,112.027,112.1013,10205.0
2019-11-14 11:05:00,120.8,120.81,120.73,120.81,16384.0,112.1291,112.1384,112.0641,112.1384,16384.0
2019-11-14 11:10:00,120.84,120.84,120.66,120.71,7933.0,112.1662,112.1662,111.9992,112.0456,7933.0
2019-11-14 11:15:00,120.69,120.81,120.69,120.81,6775.0,112.027,112.1384,112.027,112.1384,6775.0
2019-11-14 11:20:00,120.83,120.89,120.79,120.85,14440.0,112.157,112.2127,112.1198,112.1755,14440.0
2019-11-14 11:25:00,120.85,120.89,120.82,120.84,8477.0,112.1755,112.2127,112.1477,112.1662,8477.0
2019-11-14 11:30:00,120.86,120.9,120.83,120.84,14460.0,112.1848,112.2219,112.157,112.1662,14460.0
2019-11-14 11:35:00,120.83,120.85,120.76,120.82,11153.0,112.157,112.1755,112.092,112.1477,11153.0
2019-11-14 11:40:00,120.81,120.82,120.65,120.68,22835.0,112.1384,112.1477,111.9899,112.0177,22835.0
2019-11-14 11:45:00,120.68,120.79,120.54,120.65,9948.0,112.0177,112.1198,111.8878,111.9899,9948.0
2019-11-14 11:50:00,120.66,120.69,120.6,120.62,10266.0,111.9992,112.027,111.9435,111.962,10266.0
2019-11-14 11:55:00,120.65,120.66,120.54,120.61,13234.0,111.9899,111.9992,111.8878,111.9527,13234.0
2019-11-14 12:00:00,120.63,120.63,120.52,120.55,11021.0,111.9713,111.9713,111.8692,111.8971,11021.0
2019-11-14 12:05:00,120.55,120.63,120.53,120.61,10663.0,111.8971,111.9713,111.8785,111.9527,10663.0
2019-11-14 12:10:00,120.61,120.62,120.53,120.53,12449.0,111.9527,111.962,111.8785,111.8785,12449.0
2019-11-14 12:15:00,120.54,120.61,120.52,120.61,12882.0,111.8878,111.9527,111.8692,111.9527,12882.0
2019-11-14 12:20:00,120.6,120.7,120.6,120.66,38409.0,111.9435,112.0363,111.9435,111.9992,38409.0
2019-11-14 12:25:00,120.67,120.72,120.59,120.64,11974.0,112.0084,112.0549,111.9342,111.9806,11974.0
2019-11-14 12:30:00,120.65,120.68,120.58,120.65,8070.0,111.9899,112.0177,111.9249,111.9899,8070.0
2019-11-14 12:35:00,120.65,120.66,120.58,120.63,12513.0,111.9899,111.9992,111.9249,111.9713,12513.0
2019-11-14 12:40:00,120.64,120.74,120.64,120.71,5033.0,111.9806,112.0734,111.9806,112.0456,5033.0
2019-11-14 12:45:00,120.72,120.79,120.72,120.74,6795.0,112.0549,112.1198,112.0549,112.0734,6795.0
2019-11-14 12:50:00,120.75,120.75,120.62,120.62,12222.0,112.0827,112.0827,111.962,111.962,12222.0
2019-11-14 12:55:00,120.62,120.67,120.58,120.66,11589.0,111.962,112.0084,111.9249,111.9992,11589.0
2019-11-14 13:00:00,120.64,120.73,120.64,120.73,9395.0,111.9806,112.0641,111.9806,112.0641,9395.0
2019-11-14 13:05:00,120.74,120.74,120.67,120.68,6354.0,112.0734,112.0734,112.0084,112.0177,6354.0
2019-11-14 13:10:00,120.68,120.69,120.63,120.65,5349.0,112.0177,112.027,111.9713,111.9899,5349.0
2019-11-14 13:15:00,120.65,120.65,120.58,120.61,11370.0,111.9899,111.9899,111.9249,111.9527,11370.0
2019-11-14 13:20:00,120.62,120.62,120.51,120.53,9371.0,111.962,111.962,111.8599,111.8785,9371.0
2019-11-14 13:25:00,120.52,120.57,120.5,120.56,9800.0,111.8692,111.9156,111.8506,111.9063,9800.0
2019-11-14 13:30:00,120.56,120.63,120.54,120.63,10160.0,111.9063,111.9713,111.8878,111.9713,10160.0
2019-11-14 13:35:00,120.64,120.67,120.62,120.65,5939.0,111.9806,112.0084,111.962,111.9899,5939.0
2019-11-14 13:40:00,120.65,120.66,120.55,120.59,11755.0,111.9899,111.9992,111.8971,111.9342,11755.0
2019-11-14 13:45:00,120.6,120.66,120.59,120.66,7519.0,111.9435,111.9992,111.9342,111.9992,7519.0
2019-11-14 13:50:00,120.66,120.73,120.64,120.7,9921.0,111.9992,112.0641,111.9806,112.0363,9921.0
2019-11-14 13:55:00,120.73,120.73,120.38,120.64,26290.0,112.0641,112.0641,111.7393,111.9806,26290.0
2019-11-14 14:00:00,120.62,120.73,120.58,120.71,5280.0,111.962,112.0641,111.9249,112.0456,5280.0
2019-11-14 14:05:00,120.71,120.79,120.69,120.76,8757.0,112.0456,112.1198,112.027,112.092,8757.0
2019-11-14 14:10:00,120.76,120.8,120.71,120.72,4957.0,112.092,112.1291,112.0456,112.0549,4957.0
2019-11-14 14:15:00,120.74,120.78,120.71,120.73,7071.0,112.0734,112.1105,112.0456,112.0641,7071.0
2019-11-14 14:20:00,120.73,120.76,120.69,120.69,4883.0,112.0641,112.092,112.027,112.027,4883.0
2019-11-14 14:25:00,120.69,120.71,120.64,120.66,8291.0,112.027,112.0456,111.9806,111.9992,8291.0
2019-11-14 14:30:00,120.65,120.67,120.61,120.64,6050.0,111.9899,112.0084,111.9527,111.9806,6050.0
2019-11-14 14:35:00,120.64,120.71,120.62,120.7,35299.0,111.9806,112.0456,111.962,112.0363,35299.0
2019-11-14 14:40:00,120.7,120.77,120.7,120.77,5472.0,112.0363,112.1013,112.0363,112.1013,5472.0
2019-11-14 14:45:00,120.78,120.89,120.77,120.85,11924.0,112.1105,112.2127,112.1013,112.1755,11924.0
2019-11-14 14:50:00,120.85,120.91,120.77,120.8,33011.0,112.1755,112.2312,112.1013,112.1291,33011.0
2019-11-14 14:55:00,120.78,120.84,120.76,120.8,15469.0,112.1105,112.1662,112.092,112.1291,15469.0
2019-11-14 15:00:00,120.8,120.8,120.75,120.76,12639.0,112.1291,112.1291,112.0827,112.092,12639.0
2019-11-14 15:05:00,120.77,120.78,120.69,120.7,10755.0,112.1013,112.1105,112.027,112.0363,10755.0
2019-11-14 15:10:00,120.73,120.73,120.61,120.68,29662.0,112.0641,112.0641,111.9527,112.0177,29662.0
2019-11-14 15:15:00,120.67,120.69,120.53,120.55,78202.0,112.0084,112.027,111.8785,111.8971,78202.0
2019-11-14 15:20:00,120.54,120.69,120.43,120.64,91537.0,111.8878,112.027,111.7857,111.9806,91537.0
2019-11-14 15:25:00,120.68,120.83,120.68,120.83,10135.0,112.0177,112.157,112.0177,112.157,10135.0
2019-11-14 15:30:00,120.82,120.85,120.76,120.78,14883.0,112.1477,112.1755,112.092,112.1105,14883.0
2019-11-14 15:35:00,120.79,120.88,120.78,120.79,17630.0,112.1198,112.2034,112.1105,112.1198,17630.0
2019-11-14 15:40:00,120.8,120.82,120.73,120.81,21665.0,112.1291,112.1477,112.0641,112.1384,21665.0
2019-11-14 15:45:00,120.81,120.82,120.73,120.8,21911.0,112.1384,112.1477,112.0641,112.1291,21911.0
2019-11-14 15:50:00,120.8,120.91,120.8,120.84,48837.0,112.1291,112.2312,112.1291,112.1662,48837.0
2019-11-14 15:55:00,120.83,120.98,120.8,120.96,91532.0,112.157,112.2962,112.1291,112.2776,91532.0
2019-11-15 09:30:00,120.98,121.33,120.98,121.08,110347.0,112.2962,112.6211,112.2962,112.389,110347.0
2019-11-15 09:35:00,121.15,121.24,120.99,121.21,12259.0,112.454,112.5375,112.3055,112.5097,12259.0
2019-11-15 09:40:00,121.22,121.28,121.07,121.19,8586.0,112.519,112.5747,112.3797,112.4911,8586.0
2019-11-15 09:45:00,121.2,121.33,121.15,121.21,7001.0,112.5004,112.6211,112.454,112.5097,7001.0
2019-11-15 09:50:00,121.22,121.22,120.95,120.95,7885.0,112.519,112.519,112.2683,112.2683,7885.0
2019-11-15 09:55:00,120.97,120.98,120.88,120.94,5308.0,112.2869,112.2962,112.2034,112.2591,5308.0
2019-11-15 10:00:00,120.96,121.0,120.88,120.97,13254.0,112.2776,112.3148,112.2034,112.2869,13254.0
2019-11-15 10:05:00,120.95,121.0,120.78,120.81,24510.0,112.2683,112.3148,112.1105,112.1384,24510.0
2019-11-15 10:10:00,120.81,120.97,120.79,120.97,13042.0,112.1384,112.2869,112.1198,112.2869,13042.0
2019-11-15 10:15:00,120.95,121.0,120.78,120.82,25941.0,112.2683,112.3148,112.1105,112.1477,25941.0
2019-11-15 10:20:00,120.84,121.05,120.84,121.0,11292.0,112.1662,112.3612,112.1662,112.3148,11292.0
2019-11-15 10:25:00,120.98,121.04,120.94,121.02,9000.0,112.2962,112.3519,112.2591,112.3333,9000.0
2019-11-15 10:30:00,121.04,121.06,120.97,120.98,9328.0,112.3519,112.3704,112.2869,112.2962,9328.0
2019-11-15 10:35:00,120.99,121.01,120.92,120.94,13636.0,112.3055,112.324,112.2405,112.2591,13636.0
2019-11-15 10:40:00,120.94,120.98,120.93,120.96,15119.0,112.2591,112.2962,112.2498,112.2776,15119.0
2019-11-15 10:45:00,120.96,121.26,120.95,121.23,31345.0,112.2776,112.5561,112.2683,112.5282,31345.0
2019-11-15 10:50:00,121.24,121.3,121.11,121.12,13409.0,112.5375,112.5932,112.4169,112.4261,13409.0
2019-11-15 10:55:00,121.12,121.2,121.07,121.19,9943.0,112.4261,112.5004,112.3797,112.4911,9943.0
2019-11-15 11:00:00,121.19,121.29,121.17,121.26,12781.0,112.4911,112.5839,112.4726,112.5561,12781.0
2019-11-15 11:05:00,121.26,121.29,121.19,121.19,12676.0,112.5561,112.5839,112.4911,112.4911,12676.0
2019-11-15 11:10:00,121.22,121.25,121.13,121.15,14683.0,112.519,112.5468,112.4354,112.454,14683.0
2019-11-15 11:15:00,121.15,121.15,121.04,121.05,21619.0,112.454,112.454,112.3519,112.3612,21619.0
2019-11-15 11:20:00,121.05,121.07,120.97,121.02,12285.0,112.3612,112.3797,112.2869,112.3333,12285.0
2019-11-15 11:25:00,121.06,121.08,121.0,121.06,14606.0,112.3704,112.389,112.3148,112.3704,14606.0
2019-11-15 11:30:00,121.06,121.13,121.04,121.08,10992.0,112.3704,112.4354,112.3519,112.389,10992.0
2019-11-15 11:35:00,121.05,121.08,121.0,121.01,5915.0,112.3612,112.389,112.3148,112.324,5915.0
2019-11-15 11:40:00,121.02,121.02,120.85,120.85,11810.0,112.3333,112.3333,112.1755,112.1755,11810.0
2019-11-15 11:45:00,120.84,120.89,120.84,120.89,6705.0,112.1662,112.2127,112.1662,112.2127,6705.0
2019-11-15 11:50:00,120.89,120.97,120.86,120.89,19320.0,112.2127,112.2869,112.1848,112.2127,19320.0
2019-11-15 11:55:00,120.88,120.93,120.85,120.9,8462.0,112.2034,112.2498,112.1755,112.2219,8462.0
2019-11-15 12:00:00,120.9,120.95,120.87,120.95,19235.0,112.2219,112.2683,112.1941,112.2683,19235.0
2019-11-15 12:05:00,120.97,121.14,120.97,121.06,16248.0,112.2869,112.4447,112.2869,112.3704,16248.0
2019-11-15 12:10:00,121.07,121.07,120.9,120.9,8008.0,112.3797,112.3797,112.2219,112.2219,8008.0
2019-11-15 12:15:00,120.89,120.92,120.81,120.81,18105.0,112.2127,112.2405,112.1384,112.1384,18105.0
2019-11-15 12:20:00,120.81,120.81,120.7,120.72,25019.0,112.1384,112.1384,112.0363,112.0549,25019.0
2019-11-15 12:25:00,120.72,120.84,120.71,120.73,20955.0,112.0549,112.1662,112.0456,112.0641,20955.0
2019-11-15 12:30:00,120.73,120.75,120.69,120.71,9009.0,112.0641,112.0827,112.027,112.0456,9009.0
2019-11-15 12:35:00,120.7,120.75,120.7,120.71,9528.0,112.0363,112.0827,112.0363,112.0456,9528.0
2019-11-15 12:40:00,120.72,120.78,120.66,120.73,11823.0,112.0549,112.1105,111.9992,112.0641,11823.0
2019-11-15 12:45:00,120.72,120.75,120.69,120.71,11215.0,112.0549,112.0827,112.027,112.0456,11215.0
2019-11-15 12:50:00,120.71,120.72,120.64,120.65,14051.0,112.0456,112.0549,111.9806,111.9899,14051.0
2019-11-15 12:55:00,120.65,120.65,120.58,120.62,8828.0,111.9899,111.9899,111.9249,111.962,8828.0
2019-11-15 13:00:00,120.63,120.7,120.62,120.68,11530.0,111.9713,112.0363,111.962,112.0177,11530.0
2019-11-15 13:05:00,120.68,120.69,120.61,120.62,14084.0,112.0177,112.027,111.9527,111.962,14084.0
2019-11-15 13:10:00,120.63,120.68,120.61,120.67,10192.0,111.9713,112.0177,111.9527,112.0084,10192.0
2019-11-15 13:15:00,120.67,120.67,120.58,120.64,20027.0,112.0084,112.0084,111.9249,111.9806,20027.0
2019-11-15 13:20:00,120.64,120.65,120.49,120.52,29523.0,111.9806,111.9899,111.8414,111.8692,29523.0
2019-11-15 13:25:00,120.52,120.58,120.39,120.42,37838.0,111.8692,111.9249,111.7485,111.7764,37838.0
2019-11-15 13:30:00,120.43,120.63,120.41,120.61,23474.0,111.7857,111.9713,111.7671,111.9527,23474.0
2019-11-15 13:35:00,120.61,120.81,120.61,120.81,8310.0,111.9527,112.1384,111.9527,112.1384,8310.0
2019-11-15 13:40:00,120.84,120.87,120.77,120.79,11041.0,112.1662,112.1941,112.1013,112.1198,11041.0
2019-11-15 13:45:00,120.78,120.81,120.67,120.68,22801.0,112.1105,112.1384,112.0084,112.0177,22801.0
2019-11-15 13:50:00,120.68,120.69,120.62,120.67,31923.0,112.0177,112.027,111.962,112.0084,31923.0
2019-11-15 13:55:00,120.66,120.75,120.66,120.73,13053.0,111.9992,112.0827,111.9992,112.0641,13053.0
2019-11-15 14:00:00,120.73,120.85,120.72,120.83,8372.0,112.0641,112.1755,112.0549,112.157,8372.0
2019-11-15 14:05:00,120.82,120.87,120.8,120.83,11774.0,112.1477,112.1941,112.1291,112.157,11774.0
2019-11-15 14:10:00,120.84,120.91,120.84,120.9,10101.0,112.1662,112.2312,112.1662,112.2219,10101.0
2019-11-15 14:15:00,120.9,120.98,120.9,120.94,14506.0,112.2219,112.2962,112.2219,112.2591,14506.0
2019-11-15 14:20:00,120.94,120.97,120.92,120.97,16086.0,112.2591,112.2869,112.2405,112.2869,16086.0
2019-11-15 14:25:00,120.98,120.98,120.88,120.89,10530.0,112.2962,112.2962,112.2034,112.2127,10530.0
2019-11-15 14:30:00,120.88,120.88,120.74,120.76,10961.0,112.2034,112.2034,112.0734,112.092,10961.0
2019-11-15 14:35:00,120.76,120.8,120.7,120.79,19593.0,112.092,112.1291,112.0363,112.1198,19593.0
2019-11-15 14:40:00,120.8,120.9,120.8,120.9,13168.0,112.1291,112.2219,112.1291,112.2219,13168.0
2019-11-15 14:45:00,120.9,120.9,120.81,120.81,23018.0,112.2219,112.2219,112.1384,112.1384,23018.0
2019-11-15 14:50:00,120.82,120.85,120.8,120.8,13744.0,112.1477,112.1755,112.1291,112.1291,13744.0
2019-11-15 14:55:00,120.82,120.83,120.79,120.79,9344.0,112.1477,112.157,112.1198,112.1198,9344.0
2019-11-15 15:00:00,120.79,120.88,120.74,120.84,10735.0,112.1198,112.2034,112.0734,112.1662,10735.0
2019-11-15 15:05:00,120.83,120.83,120.58,120.61,15102.0,112.157,112.157,111.9249,111.9527,15102.0
2019-11-15 15:10:00,120.62,120.69,120.57,120.57,13829.0,111.962,112.027,111.9156,111.9156,13829.0
2019-11-15 15:15:00,120.57,120.61,120.47,120.59,24836.0,111.9156,111.9527,111.8228,111.9342,24836.0
2019-11-15 15:20:00,120.6,120.6,120.47,120.54,18244.0,111.9435,111.9435,111.8228,111.8878,18244.0
2019-11-15 15:25:00,120.55,120.6,120.53,120.57,21735.0,111.8971,111.9435,111.8785,111.9156,21735.0
2019-11-15 15:30:00,120.58,120.66,120.57,120.63,25340.0,111.9249,111.9992,111.9156,111.9713,25340.0
2019-11-15 15:35:00,120.63,120.74,120.63,120.71,21770.0,111.9713,112.0734,111.9713,112.0456,21770.0
2019-11-15 15:40:00,120.71,120.72,120.63,120.65,34566.0,112.0456,112.0549,111.9713,111.9899,34566.0
2019-11-15 15:45:00,120.65,120.67,120.6,120.64,39707.0,111.9899,112.0084,111.9435,111.9806,39707.0
2019-11-15 15:50:00,120.63,120.71,120.49,120.5,48143.0,111.9713,112.0456,111.8414,111.8506,48143.0
2019-11-15 15:55:00,120.51,120.77,120.5,120.75,138612.0,111.8599,112.1013,111.8506,112.0827,138612.0
2019-11-18 09:30:00,120.56,120.85,120.43,120.82,73656.0,111.9063,112.1755,111.7857,112.1477,73656.0
2019-11-18 09:35:00,120.8,120.8,120.41,120.41,10337.0,112.1291,112.1291,111.7671,111.7671,10337.0
2019-11-18 09:40:00,120.4,120.43,120.11,120.15,11365.0,111.7578,111.7857,111.4886,111.5258,11365.0
2019-11-18 09:45:00,120.15,120.29,120.11,120.15,22252.0,111.5258,111.6557,111.4886,111.5258,22252.0
2019-11-18 09:50:00,120.21,120.21,120.08,120.09,14230.0,111.5815,111.5815,111.4608,111.4701,14230.0
2019-11-18 09:55:00,120.1,120.16,120.02,120.05,26490.0,111.4794,111.535,111.4051,111.4329,26490.0
2019-11-18 10:00:00,120.08,120.11,119.81,119.84,34208.0,111.4608,111.4886,111.2102,111.238,34208.0
2019-11-18 10:05:00,119.82,120.0,119.78,119.82,28960.0,111.2195,111.3865,111.1823,111.2195,28960.0
2019-11-18 10:10:00,119.83,120.0,119.73,119.81,62631.0,111.2287,111.3865,111.1359,111.2102,62631.0
2019-11-18 10:15:00,119.81,119.87,119.57,119.64,64319.0,111.2102,111.2659,110.9874,111.0524,64319.0
2019-11-18 10:20:00,119.64,119.72,119.53,119.72,38460.0,111.0524,111.1266,110.9503,111.1266,38460.0
2019-11-18 10:25:00,119.72,119.79,119.58,119.67,49135.0,111.1266,111.1916,110.9967,111.0802,49135.0
2019-11-18 10:30:00,119.66,119.84,119.65,119.82,40734.0,111.0709,111.238,111.0617,111.2195,40734.0
2019-11-18 10:35:00,119.8,119.82,119.64,119.65,14463.0,111.2009,111.2195,111.0524,111.0617,14463.0
2019-11-18 10:40:00,119.65,119.73,119.62,119.73,11667.0,111.0617,111.1359,111.0338,111.1359,11667.0
2019-11-18 10:45:00,119.74,119.86,119.72,119.79,17163.0,111.1452,111.2566,111.1266,111.1916,17163.0
2019-11-18 10:50:00,119.79,119.87,119.75,119.75,13468.0,111.1916,111.2659,111.1545,111.1545,13468.0
2019-11-18 10:55:00,119.76,119.77,119.64,119.67,16328.0,111.1638,111.173,111.0524,111.0802,16328.0
2019-11-18 11:00:00,119.66,119.68,119.56,119.63,63112.0,111.0709,111.0895,110.9781,111.0431,63112.0
2019-11-18 11:05:00,119.64,119.65,119.59,119.63,11394.0,111.0524,111.0617,111.006,111.0431,11394.0
2019-11-18 11:10:00,119.63,119.75,119.48,119.48,24372.0,111.0431,111.1545,110.9039,110.9039,24372.0
2019-11-18 11:15:00,119.49,119.55,119.46,119.47,18022.0,110.9131,110.9688,110.8853,110.8946,18022.0
2019-11-18 11:20:00,119.52,119.52,119.4,119.47,13370.0,110.941,110.941,110.8296,110.8946,13370.0
2019-11-18 11:25:00,119.49,119.51,119.43,119.47,17296.0,110.9131,110.9317,110.8574,110.8946,17296.0
2019-11-18 11:30:00,119.49,119.65,119.48,119.63,16234.0,110.9131,111.0617,110.9039,111.0431,16234.0
2019-11-18 11:35:00,119.63,119.64,119.58,119.61,11935.0,111.0431,111.0524,110.9967,111.0245,11935.0
2019-11-18 11:40:00,119.61,119.63,119.53,119.56,11677.0,111.0245,111.0431,110.9503,110.9781,11677.0
2019-11-18 11:45:00,119.56,119.62,119.47,119.6,15043.0,110.9781,111.0338,110.8946,111.0152,15043.0
2019-11-18 11:50:00,119.61,119.65,119.54,119.54,11661.0,111.0245,111.0617,110.9596,110.9596,11661.0
2019-11-18 11:55:00,119.54,119.54,119.47,119.51,23257.0,110.9596,110.9596,110.8946,110.9317,23257.0
2019-11-18 12:00:00,119.51,119.59,119.46,119.57,23706.0,110.9317,111.006,110.8853,110.9874,23706.0
2019-11-18 12:05:00,119.56,119.58,119.52,119.56,11259.0,110.9781,110.9967,110.941,110.9781,11259.0
2019-11-18 12:10:00,119.56,119.6,119.51,119.54,16444.0,110.9781,111.0152,110.9317,110.9596,16444.0
2019-11-18 12:15:00,119.54,119.57,119.51,119.53,17629.0,110.9596,110.9874,110.9317,110.9503,17629.0
2019-11-18 12:20:00,119.53,119.54,119.5,119.52,19389.0,110.9503,110.9596,110.9224,110.941,19389.0
2019-11-18 12:25:00,119.52,119.54,119.51,119.53,51978.0,110.941,110.9596,110.9317,110.9503,51978.0
2019-11-18 12:30:00,119.53,119.79,119.51,119.78,12180.0,110.9503,111.1916,110.9317,111.1823,12180.0
2019-11-18 12:35:00,119.78,119.83,119.73,119.73,14334.0,111.1823,111.2287,111.1359,111.1359,14334.0
2019-11-18 12:40:00,119.73,119.82,119.7,119.81,11929.0,111.1359,111.2195,111.1081,111.2102,11929.0
2019-11-18 12:45:00,119.82,119.89,119.81,119.89,16075.0,111.2195,111.2844,111.2102,111.2844,16075.0
2019-11-18 12:50:00,119.88,119.91,119.85,119.86,16056.0,111.2751,111.303,111.2473,111.2566,16056.0
2019-11-18 12:55:00,119.86,119.93,119.82,119.93,18265.0,111.2566,111.3216,111.2195,111.3216,18265.0
2019-11-18 13:00:00,119.95,119.95,119.88,119.9,16602.0,111.3401,111.3401,111.2751,111.2937,16602.0
2019-11-18 13:05:00,119.9,119.96,119.9,119.95,9236.0,111.2937,111.3494,111.2937,111.3401,9236.0
2019-11-18 13:10:00,119.95,119.97,119.93,119.95,11153.0,111.3401,111.3587,111.3216,111.3401,11153.0
2019-11-18 13:15:00,119.96,119.98,119.78,119.82,24953.0,111.3494,111.368,111.1823,111.2195,24953.0
2019-11-18 13:20:00,119.84,119.87,119.78,119.85,12085.0,111.238,111.2659,111.1823,111.2473,12085.0
2019-11-18 13:25:00,119.84,119.86,119.8,119.8,13147.0,111.238,111.2566,111.2009,111.2009,13147.0
2019-11-18 13:30:00,119.79,119.82,119.75,119.82,8957.0,111.1916,111.2195,111.1545,111.2195,8957.0
2019-11-18 13:35:00,119.82,119.86,119.8,119.86,18611.0,111.2195,111.2566,111.2009,111.2566,18611.0
2019-11-18 13:40:00,119.88,119.95,119.86,119.91,11795.0,111.2751,111.3401,111.2566,111.303,11795.0
2019-11-18 13:45:00,119.91,119.93,119.88,119.91,9441.0,111.303,111.3216,111.2751,111.303,9441.0
2019-11-18 13:50:00,119.91,119.95,119.88,119.95,9192.0,111.303,111.3401,111.2751,111.3401,9192.0
2019-11-18 13:55:00,119.95,120.02,119.94,119.99,14717.0,111.3401,111.4051,111.3308,111.3773,14717.0
2019-11-18 14:00:00,119.99,119.99,119.93,119.97,8080.0,111.3773,111.3773,111.3216,111.3587,8080.0
2019-11-18 14:05:00,119.98,120.02,119.95,119.96,17612.0,111.368,111.4051,111.3401,111.3494,17612.0
2019-11-18 14:10:00,119.95,119.98,119.89,119.92,11009.0,111.3401,111.368,111.2844,111.3123,11009.0
2019-11-18 14:15:00,119.92,119.95,119.85,119.87,13007.0,111.3123,111.3401,111.2473,111.2659,13007.0
2019-11-18 14:20:00,119.86,119.86,119.73,119.76,19780.0,111.2566,111.2566,111.1359,111.1638,19780.0
2019-11-18 14:25:00,119.77,119.81,119.74,119.8,9244.0,111.173,111.2102,111.1452,111.2009,9244.0
2019-11-18 14:30:00,119.83,119.85,119.8,119.82,9068.0,111.2287,111.2473,111.2009,111.2195,9068.0
2019-11-18 14:35:00,119.82,119.88,119.78,119.78,12628.0,111.2195,111.2751,111.1823,111.1823,12628.0
2019-11-18 14:40:00,119.8,119.81,119.75,119.75,10125.0,111.2009,111.2102,111.1545,111.1545,10125.0
2019-11-18 14:45:00,119.73,119.78,119.71,119.74,11958.0,111.1359,111.1823,111.1174,111.1452,11958.0
2019-11-18 14:50:00,119.74,119.75,119.69,119.69,13257.0,111.1452,111.1545,111.0988,111.0988,13257.0
2019-11-18 14:55:00,119.7,119.7,119.61,119.65,17402.0,111.1081,111.1081,111.0245,111.0617,17402.0
2019-11-18 15:00:00,119.65,119.66,119.61,119.65,20301.0,111.0617,111.0709,111.0245,111.0617,20301.0
2019-11-18 15:05:00,119.65,119.68,119.62,119.67,18326.0,111.0617,111.0895,111.0338,111.0802,18326.0
2019-11-18 15:10:00,119.66,119.67,119.61,119.61,15039.0,111.0709,111.0802,111.0245,111.0245,15039.0
2019-11-18 15:15:00,119.62,119.62,119.53,119.61,18387.0,111.0338,111.0338,110.9503,111.0245,18387.0
2019-11-18 15:20:00,119.61,119.63,119.57,119.62,14304.0,111.0245,111.0431,110.9874,111.0338,14304.0
2019-11-18 15:25:00,119.63,119.69,119.62,119.67,18752.0,111.0431,111.0988,111.0338,111.0802,18752.0
2019-11-18 15:30:00,119.67,119.74,119.47,119.73,70125.0,111.0802,111.1452,110.8946,111.1359,70125.0
2019-11-18 15:35:00,119.71,119.72,119.62,119.7,32814.0,111.1174,111.1266,111.0338,111.1081,32814.0
2019-11-18 15:40:00,119.7,119.71,119.53,119.69,34647.0,111.1081,111.1174,110.9503,111.0988,34647.0
2019-11-18 15:45:00,119.7,119.71,119.51,119.57,63008.0,111.1081,111.1174,110.9317,110.9874,63008.0
2019-11-18 15:50:00,119.56,119.61,119.49,119.56,68967.0,110.9781,111.0245,110.9131,110.9781,68967.0
2019-11-18 15:55:00,119.56,119.68,119.5,119.65,119193.0,110.9781,111.0895,110.9224,111.0617,119193.0
2019-11-19 09:30:00,120.01,120.3,119.86,120.27,35728.0,111.3958,111.665,111.2566,111.6372,35728.0
2019-11-19 09:35:00,120.25,120.35,120.13,120.25,15729.0,111.6186,111.7114,111.5072,111.6186,15729.0
2019-11-19 09:40:00,120.24,120.24,119.95,120.0,17219.0,111.6093,111.6093,111.3401,111.3865,17219.0
2019-11-19 09:45:00,120.0,120.11,119.93,119.99,30292.0,111.3865,111.4886,111.3216,111.3773,30292.0
2019-11-19 09:50:00,120.04,120.31,120.01,120.28,14708.0,111.4237,111.6743,111.3958,111.6464,14708.0
2019-11-19 09:55:00,120.31,120.4,120.26,120.33,7618.0,111.6743,111.7578,111.6279,111.6928,7618.0
2019-11-19 10:00:00,120.37,120.42,120.29,120.29,8439.0,111.73,111.7764,111.6557,111.6557,8439.0
2019-11-19 10:05:00,120.29,120.32,120.19,120.2,10030.0,111.6557,111.6836,111.5629,111.5722,10030.0
2019-11-19 10:10:00,120.21,120.22,120.08,120.09,9962.0,111.5815,111.5907,111.4608,111.4701,9962.0
2019-11-19 10:15:00,120.08,120.34,120.04,120.34,19840.0,111.4608,111.7021,111.4237,111.7021,19840.0
2019-11-19 10:20:00,120.35,120.38,120.29,120.34,19337.0,111.7114,111.7393,111.6557,111.7021,19337.0
2019-11-19 10:25:00,120.36,120.37,120.26,120.31,19808.0,111.7207,111.73,111.6279,111.6743,19808.0
2019-11-19 10:30:00,120.31,120.31,120.14,120.22,9568.0,111.6743,111.6743,111.5165,111.5907,9568.0
2019-11-19 10:35:00,120.21,120.33,120.21,120.25,12691.0,111.5815,111.6928,111.5815,111.6186,12691.0
2019-11-19 10:40:00,120.26,120.26,120.19,120.26,10914.0,111.6279,111.6279,111.5629,111.6279,10914.0
2019-11-19 10:45:00,120.26,120.27,120.07,120.11,7996.0,111.6279,111.6372,111.4515,111.4886,7996.0
2019-11-19 10:50:00,120.11,120.15,120.06,120.08,8838.0,111.4886,111.5258,111.4422,111.4608,8838.0
2019-11-19 10:55:00,120.09,120.1,119.99,120.02,7988.0,111.4701,111.4794,111.3773,111.4051,7988.0
2019-11-19 11:00:00,120.02,120.13,119.94,120.09,15485.0,111.4051,111.5072,111.3308,111.4701,15485.0
2019-11-19 11:05:00,120.05,120.11,120.02,120.03,7403.0,111.4329,111.4886,111.4051,111.4144,7403.0
2019-11-19 11:10:00,120.06,120.11,119.96,120.11,4939.0,111.4422,111.4886,111.3494,111.4886,4939.0
2019-11-19 11:15:00,120.1,120.11,120.05,120.08,11854.0,111.4794,111.4886,111.4329,111.4608,11854.0
2019-11-19 11:20:00,120.08,120.19,120.08,120.18,10300.0,111.4608,111.5629,111.4608,111.5536,10300.0
2019-11-19 11:25:00,120.18,120.23,120.14,120.19,8826.0,111.5536,111.6,111.5165,111.5629,8826.0
2019-11-19 11:30:00,120.19,120.27,120.18,120.21,9650.0,111.5629,111.6372,111.5536,111.5815,9650.0
2019-11-19 11:35:00,120.21,120.45,120.14,120.34,17195.0,111.5815,111.8042,111.5165,111.7021,17195.0
2019-11-19 11:40:00,120.34,120.36,120.26,120.29,23210.0,111.7021,111.7207,111.6279,111.6557,23210.0
2019-11-19 11:45:00,120.29,120.3,120.21,120.21,15665.0,111.6557,111.665,111.5815,111.5815,15665.0
2019-11-19 11:50:00,120.22,120.31,120.22,120.29,9650.0,111.5907,111.6743,111.5907,111.6557,9650.0
2019-11-19 11:55:00,120.26,120.31,120.21,120.29,17405.0,111.6279,111.6743,111.5815,111.6557,17405.0
2019-11-19 12:00:00,120.28,120.3,120.14,120.14,9079.0,111.6464,111.665,111.5165,111.5165,9079.0
2019-11-19 12:05:00,120.13,120.15,120.0,120.07,19200.0,111.5072,111.5258,111.3865,111.4515,19200.0
2019-11-19 12:10:00,120.11,120.13,120.06,120.13,9232.0,111.4886,111.5072,111.4422,111.5072,9232.0
2019-11-19 12:15:00,120.13,120.22,120.13,120.19,14021.0,111.5072,111.5907,111.5072,111.5629,14021.0
2019-11-19 12:20:00,120.2,120.3,120.19,120.29,7278.0,111.5722,111.665,111.5629,111.6557,7278.0
2019-11-19 12:25:00,120.27,120.29,120.11,120.17,10950.0,111.6372,111.6557,111.4886,111.5443,10950.0
2019-11-19 12:30:00,120.17,120.17,120.1,120.15,9189.0,111.5443,111.5443,111.4794,111.5258,9189.0
2019-11-19 12:35:00,120.11,120.11,120.05,120.08,3355.0,111.4886,111.4886,111.4329,111.4608,3355.0
2019-11-19 12:40:00,120.07,120.07,119.93,119.95,10239.0,111.4515,111.4515,111.3216,111.3401,10239.0
2019-11-19 12:45:00,119.96,120.03,119.95,120.0,3516.0,111.3494,111.4144,111.3401,111.3865,3516.0
2019-11-19 12:50:00,120.01,120.01,119.99,120.0,3869.0,111.3958,111.3958,111.3773,111.3865,3869.0
2019-11-19 12:55:00,119.99,120.06,119.99,120.06,5257.0,111.3773,111.4422,111.3773,111.4422,5257.0
2019-11-19 13:00:00,120.05,120.05,119.93,119.95,4644.0,111.4329,111.4329,111.3216,111.3401,4644.0
2019-11-19 13:05:00,119.95,120.01,119.94,120.01,4253.0,111.3401,111.3958,111.3308,111.3958,4253.0
2019-11-19 13:10:00,120.0,120.07,120.0,120.05,9778.0,111.3865,111.4515,111.3865,111.4329,9778.0
2019-11-19 13:15:00,120.04,120.07,120.04,120.05,3674.0,111.4237,111.4515,111.4237,111.4329,3674.0
2019-11-19 13:20:00,120.04,120.08,120.04,120.06,5955.0,111.4237,111.4608,111.4237,111.4422,5955.0
2019-11-19 13:25:00,120.07,120.09,120.05,120.08,4697.0,111.4515,111.4701,111.4329,111.4608,4697.0
2019-11-19 13:30:00,120.07,120.1,120.04,120.09,6636.0,111.4515,111.4794,111.4237,111.4701,6636.0
2019-11-19 13:35:00,120.1,120.15,120.06,120.15,8650.0,111.4794,111.5258,111.4422,111.5258,8650.0
2019-11-19 13:40:00,120.16,120.19,120.12,120.19,4505.0,111.535,111.5629,111.4979,111.5629,4505.0
2019-11-19 13:45:00,120.18,120.19,120.12,120.13,11201.0,111.5536,111.5629,111.4979,111.5072,11201.0
2019-11-19 13:50:00,120.15,120.18,120.09,120.15,7614.0,111.5258,111.5536,111.4701,111.5258,7614.0
2019-11-19 13:55:00,120.17,120.19,120.14,120.16,7983.0,111.5443,111.5629,111.5165,111.535,7983.0
2019-11-19 14:00:00,120.16,120.26,120.15,120.25,6214.0,111.535,111.6279,111.5258,111.6186,6214.0
2019-11-19 14:05:00,120.24,120.33,120.24,120.28,6142.0,111.6093,111.6928,111.6093,111.6464,6142.0
2019-11-19 14:10:00,120.27,120.28,120.24,120.26,5883.0,111.6372,111.6464,111.6093,111.6279,5883.0
2019-11-19 14:15:00,120.26,120.27,120.2,120.24,4624.0,111.6279,111.6372,111.5722,111.6093,4624.0
2019-11-19 14:20:00,120.22,120.25,120.17,120.2,10451.0,111.5907,111.6186,111.5443,111.5722,10451.0
2019-11-19 14:25:00,120.2,120.21,120.16,120.19,9577.0,111.5722,111.5815,111.535,111.5629,9577.0
2019-11-19 14:30:00,120.19,120.19,120.14,120.17,6688.0,111.5629,111.5629,111.5165,111.5443,6688.0
2019-11-19 14:35:00,120.17,120.18,120.16,120.17,3693.0,111.5443,111.5536,111.535,111.5443,3693.0
2019-11-19 14:40:00,120.17,120.21,120.16,120.2,8234.0,111.5443,111.5815,111.535,111.5722,8234.0
2019-11-19 14:45:00,120.19,120.2,120.17,120.18,6183.0,111.5629,111.5722,111.5443,111.5536,6183.0
2019-11-19 14:50:00,120.18,120.18,120.06,120.06,7069.0,111.5536,111.5536,111.4422,111.4422,7069.0
2019-11-19 14:55:00,120.06,120.12,120.05,120.12,7723.0,111.4422,111.4979,111.4329,111.4979,7723.0
2019-11-19 15:00:00,120.12,120.13,120.06,120.13,9640.0,111.4979,111.5072,111.4422,111.5072,9640.0
2019-11-19 15:05:00,120.12,120.14,120.09,120.1,7244.0,111.4979,111.5165,111.4701,111.4794,7244.0
2019-11-19 15:10:00,120.09,120.15,120.09,120.13,10027.0,111.4701,111.5258,111.4701,111.5072,10027.0
2019-11-19 15:15:00,120.13,120.13,120.04,120.08,38164.0,111.5072,111.5072,111.4237,111.4608,38164.0
2019-11-19 15:20:00,120.09,120.1,120.06,120.06,11355.0,111.4701,111.4794,111.4422,111.4422,11355.0
2019-11-19 15:25:00,120.06,120.09,120.04,120.05,11349.0,111.4422,111.4701,111.4237,111.4329,11349.0
2019-11-19 15:30:00,120.05,120.1,120.04,120.06,19696.0,111.4329,111.4794,111.4237,111.4422,19696.0
2019-11-19 15:35:00,120.07,120.1,120.06,120.07,24015.0,111.4515,111.4794,111.4422,111.4515,24015.0
2019-11-19 15:40:00,120.06,120.07,119.99,119.99,27686.0,111.4422,111.4515,111.3773,111.3773,27686.0
2019-11-19 15:45:00,119.99,120.05,119.96,120.05,48637.0,111.3773,111.4329,111.3494,111.4329,48637.0
2019-11-19 15:50:00,120.04,120.09,119.97,120.02,75888.0,111.4237,111.4701,111.3587,111.4051,75888.0
2019-11-19 15:55:00,120.03,120.07,119.88,120.0,105015.0,111.4144,111.4515,111.2751,111.3865,105015.0
2019-11-20 09:30:00,119.83,120.21,119.75,119.95,50565.0,111.2287,111.5815,111.1545,111.3401,50565.0
2019-11-20 09:35:00,119.99,120.1,119.75,119.79,23077.0,111.3773,111.4794,111.1545,111.1916,23077.0
2019-11-20 09:40:00,119.81,119.92,119.63,119.63,13825.0,111.2102,111.3123,111.0431,111.0431,13825.0
2019-11-20 09:45:00,119.67,119.91,119.67,119.91,10864.0,111.0802,111.303,111.0802,111.303,10864.0
2019-11-20 09:50:00,119.94,119.94,119.67,119.68,15363.0,111.3308,111.3308,111.0802,111.0895,15363.0
2019-11-20 09:55:00,119.69,119.78,119.66,119.78,13240.0,111.0988,111.1823,111.0709,111.1823,13240.0
2019-11-20 10:00:00,119.76,119.83,119.73,119.78,12080.0,111.1638,111.2287,111.1359,111.1823,12080.0
2019-11-20 10:05:00,119.75,119.88,119.74,119.85,10999.0,111.1545,111.2751,111.1452,111.2473,10999.0
2019-11-20 10:10:00,119.84,119.94,119.68,119.71,27674.0,111.238,111.3308,111.0895,111.1174,27674.0
2019-11-20 10:15:00,119.73,119.73,119.52,119.6,24727.0,111.1359,111.1359,110.941,111.0152,24727.0
2019-11-20 10:20:00,119.6,119.66,119.46,119.49,46823.0,111.0152,111.0709,110.8853,110.9131,46823.0
2019-11-20 10:25:00,119.5,119.74,119.49,119.7,36299.0,110.9224,111.1452,110.9131,111.1081,36299.0
2019-11-20 10:30:00,119.7,119.76,119.64,119.76,15646.0,111.1081,111.1638,111.0524,111.1638,15646.0
2019-11-20 10:35:00,119.77,119.98,119.77,119.9,51377.0,111.173,111.368,111.173,111.2937,51377.0
2019-11-20 10:40:00,119.89,119.93,119.82,119.83,40476.0,111.2844,111.3216,111.2195,111.2287,40476.0
2019-11-20 10:45:00,119.82,120.03,119.72,120.03,50300.0,111.2195,111.4144,111.1266,111.4144,50300.0
2019-11-20 10:50:00,120.02,120.08,119.89,119.95,129794.0,111.4051,111.4608,111.2844,111.3401,129794.0
2019-11-20 10:55:00,119.96,120.08,119.85,119.88,15279.0,111.3494,111.4608,111.2473,111.2751,15279.0
2019-11-20 11:00:00,119.9,119.96,119.82,119.93,13198.0,111.2937,111.3494,111.2195,111.3216,13198.0
2019-11-20 11:05:00,119.94,120.03,119.92,120.03,7271.0,111.3308,111.4144,111.3123,111.4144,7271.0
2019-11-20 11:10:00,120.04,120.08,119.9,120.01,16384.0,111.4237,111.4608,111.2937,111.3958,16384.0
2019-11-20 11:15:00,120.03,120.1,119.98,120.01,11005.0,111.4144,111.4794,111.368,111.3958,11005.0
2019-11-20 11:20:00,120.01,120.14,120.0,120.08,12633.0,111.3958,111.5165,111.3865,111.4608,12633.0
2019-11-20 11:25:00,120.07,120.22,120.07,120.11,8708.0,111.4515,111.5907,111.4515,111.4886,8708.0
2019-11-20 11:30:00,120.1,120.1,119.98,120.09,11644.0,111.4794,111.4794,111.368,111.4701,11644.0
2019-11-20 11:35:00,120.09,120.16,120.07,120.13,10678.0,111.4701,111.535,111.4515,111.5072,10678.0
2019-11-20 11:40:00,120.17,120.23,120.04,120.12,10606.0,111.5443,111.6,111.4237,111.4979,10606.0
2019-11-20 11:45:00,120.11,120.15,119.99,120.04,7810.0,111.4886,111.5258,111.3773,111.4237,7810.0
2019-11-20 11:50:00,120.04,120.04,119.9,119.97,7220.0,111.4237,111.4237,111.2937,111.3587,7220.0
2019-11-20 11:55:00,119.97,120.02,119.97,119.98,10037.0,111.3587,111.4051,111.3587,111.368,10037.0
2019-11-20 12:00:00,119.99,120.03,119.88,119.95,17401.0,111.3773,111.4144,111.2751,111.3401,17401.0
2019-11-20 12:05:00,119.96,119.98,119.87,119.96,13915.0,111.3494,111.368,111.2659,111.3494,13915.0
2019-11-20 12:10:00,119.96,119.96,119.79,119.79,13414.0,111.3494,111.3494,111.1916,111.1916,13414.0
2019-11-20 12:15:00,119.79,119.96,119.78,119.94,15996.0,111.1916,111.3494,111.1823,111.3308,15996.0
2019-11-20 12:20:00,119.95,119.96,119.86,119.87,10297.0,111.3401,111.3494,111.2566,111.2659,10297.0
2019-11-20 12:25:00,119.85,119.93,119.85,119.9,6753.0,111.2473,111.3216,111.2473,111.2937,6753.0
2019-11-20 12:30:00,119.9,119.9,119.85,119.87,5683.0,111.2937,111.2937,111.2473,111.2659,5683.0
2019-11-20 12:35:00,119.87,119.96,119.87,119.88,8499.0,111.2659,111.3494,111.2659,111.2751,8499.0
2019-11-20 12:40:00,119.88,119.93,119.87,119.87,4020.0,111.2751,111.3216,111.2659,111.2659,4020.0
2019-11-20 12:45:00,119.89,119.9,119.84,119.84,4734.0,111.2844,111.2937,111.238,111.238,4734.0
2019-11-20 12:50:00,119.85,119.88,119.69,119.75,20603.0,111.2473,111.2751,111.0988,111.1545,20603.0
2019-11-20 12:55:00,119.73,119.74,119.23,119.45,38458.0,111.1359,111.1452,110.6718,110.876,38458.0
2019-11-20 13:00:00,119.44,119.5,119.34,119.41,15821.0,110.8667,110.9224,110.7739,110.8389,15821.0
2019-11-20 13:05:00,119.38,119.38,119.27,119.29,22526.0,110.811,110.811,110.7089,110.7275,22526.0
2019-11-20 13:10:00,119.27,119.27,119.06,119.15,20753.0,110.7089,110.7089,110.514,110.5975,20753.0
2019-11-20 13:15:00,119.15,119.15,118.93,118.97,39361.0,110.5975,110.5975,110.3933,110.4305,39361.0
2019-11-20 13:20:00,118.94,119.08,118.94,119.0,12186.0,110.4026,110.5326,110.4026,110.4583,12186.0
2019-11-20 13:25:00,119.0,119.16,119.0,119.02,12784.0,110.4583,110.6068,110.4583,110.4769,12784.0
2019-11-20 13:30:00,119.03,119.11,118.97,119.1,14638.0,110.4862,110.5604,110.4305,110.5511,14638.0
2019-11-20 13:35:00,119.12,119.16,119.0,119.0,13684.0,110.5697,110.6068,110.4583,110.4583,13684.0
2019-11-20 13:40:00,119.0,119.18,118.99,119.11,17593.0,110.4583,110.6254,110.449,110.5604,17593.0
2019-11-20 13:45:00,119.1,119.22,119.09,119.13,9387.0,110.5511,110.6625,110.5419,110.579,9387.0
2019-11-20 13:50:00,119.16,119.4,119.15,119.32,26124.0,110.6068,110.8296,110.5975,110.7553,26124.0
2019-11-20 13:55:00,119.32,119.33,119.23,119.28,17802.0,110.7553,110.7646,110.6718,110.7182,17802.0
2019-11-20 14:00:00,119.33,119.37,119.26,119.34,12956.0,110.7646,110.8018,110.6997,110.7739,12956.0
2019-11-20 14:05:00,119.36,119.38,119.3,119.34,14881.0,110.7925,110.811,110.7368,110.7739,14881.0
2019-11-20 14:10:00,119.36,119.45,119.3,119.3,13449.0,110.7925,110.876,110.7368,110.7368,13449.0
2019-11-20 14:15:00,119.3,119.37,119.26,119.36,8476.0,110.7368,110.8018,110.6997,110.7925,8476.0
2019-11-20 14:20:00,119.38,119.38,119.27,119.34,7585.0,110.811,110.811,110.7089,110.7739,7585.0
2019-11-20 14:25:00,119.34,119.47,119.34,119.45,11988.0,110.7739,110.8946,110.7739,110.876,11988.0
2019-11-20 14:30:00,119.46,119.53,119.44,119.47,19810.0,110.8853,110.9503,110.8667,110.8946,19810.0
2019-11-20 14:35:00,119.45,119.48,119.43,119.46,10538.0,110.876,110.9039,110.8574,110.8853,10538.0
2019-11-20 14:40:00,119.46,119.48,119.39,119.42,19353.0,110.8853,110.9039,110.8203,110.8482,19353.0
2019-11-20 14:45:00,119.43,119.45,119.32,119.38,13312.0,110.8574,110.876,110.7553,110.811,13312.0
2019-11-20 14:50:00,119.39,119.46,119.38,119.43,8648.0,110.8203,110.8853,110.811,110.8574,8648.0
2019-11-20 14:55:00,119.43,119.47,119.41,119.45,5859.0,110.8574,110.8946,110.8389,110.876,5859.0
2019-11-20 15:00:00,119.47,119.53,119.46,119.49,13829.0,110.8946,110.9503,110.8853,110.9131,13829.0
2019-11-20 15:05:00,119.5,119.58,119.5,119.56,7422.0,110.9224,110.9967,110.9224,110.9781,7422.0
2019-11-20 15:10:00,119.56,119.64,119.55,119.56,14375.0,110.9781,111.0524,110.9688,110.9781,14375.0
2019-11-20 15:15:00,119.55,119.56,119.45,119.46,10966.0,110.9688,110.9781,110.876,110.8853,10966.0
2019-11-20 15:20:00,119.46,119.53,119.45,119.49,11637.0,110.8853,110.9503,110.876,110.9131,11637.0
2019-11-20 15:25:00,119.49,119.51,119.42,119.46,17808.0,110.9131,110.9317,110.8482,110.8853,17808.0
2019-11-20 15:30:00,119.45,119.5,119.43,119.46,17459.0,110.876,110.9224,110.8574,110.8853,17459.0
2019-11-20 15:35:00,119.47,119.51,119.42,119.43,17350.0,110.8946,110.9317,110.8482,110.8574,17350.0
2019-11-20 15:40:00,119.45,119.57,119.44,119.56,26421.0,110.876,110.9874,110.8667,110.9781,26421.0
2019-11-20 15:45:00,119.57,119.6,119.5,119.5,30632.0,110.9874,111.0152,110.9224,110.9224,30632.0
2019-11-20 15:50:00,119.52,119.53,119.42,119.45,44821.0,110.941,110.9503,110.8482,110.876,44821.0
2019-11-20 15:55:00,119.46,119.5,119.27,119.3,206563.0,110.8853,110.9224,110.7089,110.7368,206563.0
2019-11-21 09:30:00,119.29,119.47,118.78,118.84,49631.0,110.7275,110.8946,110.2541,110.3098,49631.0
2019-11-21 09:35:00,118.83,118.88,118.49,118.53,19827.0,110.3005,110.3469,109.9849,110.022,19827.0
2019-11-21 09:40:00,118.53,118.94,118.52,118.88,16351.0,110.022,110.4026,110.0128,110.3469,16351.0
2019-11-21 09:45:00,118.91,118.92,118.63,118.68,20310.0,110.3748,110.3841,110.1149,110.1613,20310.0
2019-11-21 09:50:00,118.69,118.72,118.56,118.64,21290.0,110.1706,110.1984,110.0499,110.1242,21290.0
2019-11-21 09:55:00,118.64,118.76,118.59,118.63,26878.0,110.1242,110.2355,110.0777,110.1149,26878.0
2019-11-21 10:00:00,118.62,118.74,118.61,118.69,17386.0,110.1056,110.217,110.0963,110.1706,17386.0
2019-11-21 10:05:00,118.69,119.38,118.68,119.02,349293.0,110.1706,110.811,110.1613,110.4769,349293.0
2019-11-21 10:10:00,119.01,119.17,118.72,119.02,62322.0,110.4676,110.6161,110.1984,110.4769,62322.0
2019-11-21 10:15:00,119.03,119.09,118.56,118.56,34196.0,110.4862,110.5419,110.0499,110.0499,34196.0
2019-11-21 10:20:00,118.58,118.85,118.57,118.85,23137.0,110.0685,110.3191,110.0592,110.3191,23137.0
2019-11-21 10:25:00,118.83,118.89,118.69,118.71,17871.0,110.3005,110.3562,110.1706,110.1891,17871.0
2019-11-21 10:30:00,118.73,118.82,118.53,118.62,19150.0,110.2077,110.2912,110.022,110.1056,19150.0
2019-11-21 10:35:00,118.62,118.89,118.61,118.87,14492.0,110.1056,110.3562,110.0963,110.3376,14492.0
2019-11-21 10:40:00,118.87,119.05,118.87,119.02,9246.0,110.3376,110.5047,110.3376,110.4769,9246.0
2019-11-21 10:45:00,119.02,119.08,118.93,118.96,18528.0,110.4769,110.5326,110.3933,110.4212,18528.0
2019-11-21 10:50:00,118.97,118.97,118.79,118.85,17503.0,110.4305,110.4305,110.2634,110.3191,17503.0
2019-11-21 10:55:00,118.85,119.0,118.8,118.98,14670.0,110.3191,110.4583,110.2727,110.4397,14670.0
2019-11-21 11:00:00,119.02,119.18,119.0,119.15,13820.0,110.4769,110.6254,110.4583,110.5975,13820.0
2019-11-21 11:05:00,119.15,119.21,119.09,119.15,16525.0,110.5975,110.6532,110.5419,110.5975,16525.0
2019-11-21 11:10:00,119.14,119.16,119.07,119.09,10633.0,110.5883,110.6068,110.5233,110.5419,10633.0
2019-11-21 11:15:00,119.11,119.17,119.08,119.08,10332.0,110.5604,110.6161,110.5326,110.5326,10332.0
2019-11-21 11:20:00,119.08,119.16,119.07,119.07,11766.0,110.5326,110.6068,110.5233,110.5233,11766.0
2019-11-21 11:25:00,119.09,119.1,118.96,119.01,15296.0,110.5419,110.5511,110.4212,110.4676,15296.0
2019-11-21 11:30:00,119.0,119.09,118.95,118.96,13145.0,110.4583,110.5419,110.4119,110.4212,13145.0
2019-11-21 11:35:00,118.96,119.02,118.94,119.02,8066.0,110.4212,110.4769,110.4026,110.4769,8066.0
2019-11-21 11:40:00,119.02,119.1,119.0,119.09,11200.0,110.4769,110.5511,110.4583,110.5419,11200.0
2019-11-21 11:45:00,119.1,119.17,119.04,119.15,16378.0,110.5511,110.6161,110.4954,110.5975,16378.0
2019-11-21 11:50:00,119.16,119.17,118.99,119.06,15001.0,110.6068,110.6161,110.449,110.514,15001.0
2019-11-21 11:55:00,119.08,119.1,118.91,118.92,9031.0,110.5326,110.5511,110.3748,110.3841,9031.0
2019-11-21 12:00:00,118.92,119.05,118.92,119.05,8285.0,110.3841,110.5047,110.3841,110.5047,8285.0
2019-11-21 12:05:00,119.05,119.13,119.05,119.11,9240.0,110.5047,110.579,110.5047,110.5604,9240.0
2019-11-21 12:10:00,119.11,119.15,119.02,119.05,9455.0,110.5604,110.5975,110.4769,110.5047,9455.0
2019-11-21 12:15:00,119.04,119.12,119.03,119.1,9207.0,110.4954,110.5697,110.4862,110.5511,9207.0
2019-11-21 12:20:00,119.09,119.1,119.02,119.08,8616.0,110.5419,110.5511,110.4769,110.5326,8616.0
2019-11-21 12:25:00,119.06,119.17,119.05,119.08,18601.0,110.514,110.6161,110.5047,110.5326,18601.0
2019-11-21 12:30:00,119.09,119.24,119.08,119.24,17896.0,110.5419,110.6811,110.5326,110.6811,17896.0
2019-11-21 12:35:00,119.24,119.27,119.2,119.21,11227.0,110.6811,110.7089,110.644,110.6532,11227.0
2019-11-21 12:40:00,119.21,119.25,119.19,119.22,11508.0,110.6532,110.6904,110.6347,110.6625,11508.0
2019-11-21 12:45:00,119.22,119.22,119.12,119.13,13846.0,110.6625,110.6625,110.5697,110.579,13846.0
2019-11-21 12:50:00,119.12,119.16,119.1,119.13,5303.0,110.5697,110.6068,110.5511,110.579,5303.0
2019-11-21 12:55:00,119.15,119.19,119.13,119.18,13057.0,110.5975,110.6347,110.579,110.6254,13057.0
2019-11-21 13:00:00,119.17,119.25,119.17,119.22,11948.0,110.6161,110.6904,110.6161,110.6625,11948.0
2019-11-21 13:05:00,119.21,119.29,119.19,119.24,8502.0,110.6532,110.7275,110.6347,110.6811,8502.0
2019-11-21 13:10:00,119.24,119.25,119.19,119.2,11595.0,110.6811,110.6904,110.6347,110.644,11595.0
2019-11-21 13:15:00,119.2,119.28,119.19,119.28,5259.0,110.644,110.7182,110.6347,110.7182,5259.0
2019-11-21 13:20:00,119.28,119.3,119.21,119.22,6184.0,110.7182,110.7368,110.6532,110.6625,6184.0
2019-11-21 13:25:00,119.23,119.27,119.2,119.24,6642.0,110.6718,110.7089,110.644,110.6811,6642.0
2019-11-21 13:30:00,119.25,119.27,119.17,119.17,6222.0,110.6904,110.7089,110.6161,110.6161,6222.0
2019-11-21 13:35:00,119.17,119.17,119.09,119.12,6151.0,110.6161,110.6161,110.5419,110.5697,6151.0
2019-11-21 13:40:00,119.12,119.14,119.09,119.12,7655.0,110.5697,110.5883,110.5419,110.5697,7655.0
2019-11-21 13:45:00,119.11,119.15,119.11,119.14,4654.0,110.5604,110.5975,110.5604,110.5883,4654.0
2019-11-21 13:50:00,119.14,119.14,119.07,119.07,11912.0,110.5883,110.5883,110.5233,110.5233,11912.0
2019-11-21 13:55:00,119.06,119.13,119.05,119.09,6295.0,110.514,110.579,110.5047,110.5419,6295.0
2019-11-21 14:00:00,119.09,119.17,119.03,119.04,28672.0,110.5419,110.6161,110.4862,110.4954,28672.0
2019-11-21 14:05:00,119.06,119.2,119.05,119.14,11618.0,110.514,110.644,110.5047,110.5883,11618.0
2019-11-21 14:10:00,119.14,119.15,119.11,119.11,11849.0,110.5883,110.5975,110.5604,110.5604,11849.0
2019-11-21 14:15:00,119.12,119.12,119.06,119.1,8080.0,110.5697,110.5697,110.514,110.5511,8080.0
2019-11-21 14:20:00,119.12,119.18,119.09,119.15,17011.0,110.5697,110.6254,110.5419,110.5975,17011.0
2019-11-21 14:25:00,119.17,119.17,119.12,119.14,10577.0,110.6161,110.6161,110.5697,110.5883,10577.0
2019-11-21 14:30:00,119.14,119.21,119.11,119.2,19413.0,110.5883,110.6532,110.5604,110.644,19413.0
2019-11-21 14:35:00,119.23,119.24,119.12,119.13,14818.0,110.6718,110.6811,110.5697,110.579,14818.0
2019-11-21 14:40:00,119.12,119.18,119.08,119.09,22416.0,110.5697,110.6254,110.5326,110.5419,22416.0
2019-11-21 14:45:00,119.09,119.1,118.96,119.06,25137.0,110.5419,110.5511,110.4212,110.514,25137.0
2019-11-21 14:50:00,119.07,119.1,118.99,118.99,11754.0,110.5233,110.5511,110.449,110.449,11754.0
2019-11-21 14:55:00,118.98,119.0,118.96,118.98,14988.0,110.4397,110.4583,110.4212,110.4397,14988.0
2019-11-21 15:00:00,118.98,119.01,118.94,118.95,12754.0,110.4397,110.4676,110.4026,110.4119,12754.0
2019-11-21 15:05:00,118.96,118.97,118.86,118.91,16794.0,110.4212,110.4305,110.3284,110.3748,16794.0
2019-11-21 15:10:00,118.89,118.96,118.89,118.96,10430.0,110.3562,110.4212,110.3562,110.4212,10430.0
2019-11-21 15:15:00,118.96,118.99,118.93,118.94,19008.0,110.4212,110.449,110.3933,110.4026,19008.0
2019-11-21 15:20:00,118.94,118.95,118.86,118.89,17666.0,110.4026,110.4119,110.3284,110.3562,17666.0
2019-11-21 15:25:00,118.89,118.96,118.88,118.93,21072.0,110.3562,110.4212,110.3469,110.3933,21072.0
2019-11-21 15:30:00,118.94,118.97,118.85,118.89,26832.0,110.4026,110.4305,110.3191,110.3562,26832.0
2019-11-21 15:35:00,118.89,118.91,118.83,118.88,28615.0,110.3562,110.3748,110.3005,110.3469,28615.0
2019-11-21 15:40:00,118.89,118.94,118.84,118.92,25351.0,110.3562,110.4026,110.3098,110.3841,25351.0
2019-11-21 15:45:00,118.91,118.92,118.79,118.8,42552.0,110.3748,110.3841,110.2634,110.2727,42552.0
2019-11-21 15:50:00,118.79,118.79,118.59,118.67,100402.0,110.2634,110.2634,110.0777,110.152,100402.0
2019-11-21 15:55:00,118.67,118.81,118.67,118.79,146190.0,110.152,110.282,110.152,110.2634,146190.0
2019-11-22 09:30:00,119.21,119.29,118.51,118.71,43574.0,110.6532,110.7275,110.0035,110.1891,43574.0
2019-11-22 09:35:00,118.7,119.03,118.7,119.0,19303.0,110.1798,110.4862,110.1798,110.4583,19303.0
2019-11-22 09:40:00,118.98,119.12,118.93,118.93,6390.0,110.4397,110.5697,110.3933,110.3933,6390.0
2019-11-22 09:45:00,119.0,119.11,118.96,118.98,18754.0,110.4583,110.5604,110.4212,110.4397,18754.0
2019-11-22 09:50:00,118.98,119.04,118.95,118.96,9711.0,110.4397,110.4954,110.4119,110.4212,9711.0
2019-11-22 09:55:00,118.98,119.12,118.98,119.03,14450.0,110.4397,110.5697,110.4397,110.4862,14450.0
2019-11-22 10:00:00,119.07,119.16,118.98,119.0,11229.0,110.5233,110.6068,110.4397,110.4583,11229.0
2019-11-22 10:05:00,119.04,119.06,119.0,119.0,7234.0,110.4954,110.514,110.4583,110.4583,7234.0
2019-11-22 10:10:00,119.0,119.0,118.84,118.87,13885.0,110.4583,110.4583,110.3098,110.3376,13885.0
2019-11-22 10:15:00,118.87,119.02,118.84,118.94,29485.0,110.3376,110.4769,110.3098,110.4026,29485.0
2019-11-22 10:20:00,118.96,119.13,118.96,119.1,4325.0,110.4212,110.579,110.4212,110.5511,4325.0
2019-11-22 10:25:00,119.12,119.12,118.85,118.85,5886.0,110.5697,110.5697,110.3191,110.3191,5886.0
2019-11-22 10:30:00,118.85,118.92,118.75,118.82,18773.0,110.3191,110.3841,110.2263,110.2912,18773.0
2019-11-22 10:35:00,118.82,118.89,118.75,118.8,9052.0,110.2912,110.3562,110.2263,110.2727,9052.0
2019-11-22 10:40:00,118.8,118.81,118.68,118.71,10506.0,110.2727,110.282,110.1613,110.1891,10506.0
2019-11-22 10:45:00,118.72,118.75,118.63,118.72,14870.0,110.1984,110.2263,110.1149,110.1984,14870.0
2019-11-22 10:50:00,118.73,118.74,118.62,118.67,5452.0,110.2077,110.217,110.1056,110.152,5452.0
2019-11-22 10:55:00,118.66,118.74,118.63,118.71,5438.0,110.1427,110.217,110.1149,110.1891,5438.0
2019-11-22 11:00:00,118.7,118.73,118.54,118.58,10740.0,110.1798,110.2077,110.0313,110.0685,10740.0
2019-11-22 11:05:00,118.55,118.64,118.48,118.62,7085.0,110.0406,110.1242,109.9756,110.1056,7085.0
2019-11-22 11:10:00,118.63,118.71,118.61,118.68,4850.0,110.1149,110.1891,110.0963,110.1613,4850.0
2019-11-22 11:15:00,118.71,118.71,118.6,118.64,4627.0,110.1891,110.1891,110.087,110.1242,4627.0
2019-11-22 11:20:00,118.65,118.77,118.64,118.76,6640.0,110.1334,110.2448,110.1242,110.2355,6640.0
2019-11-22 11:25:00,118.75,118.83,118.73,118.83,4057.0,110.2263,110.3005,110.2077,110.3005,4057.0
2019-11-22 11:30:00,118.83,118.84,118.71,118.71,6863.0,110.3005,110.3098,110.1891,110.1891,6863.0
2019-11-22 11:35:00,118.72,118.74,118.69,118.71,5082.0,110.1984,110.217,110.1706,110.1891,5082.0
2019-11-22 11:40:00,118.7,118.77,118.66,118.74,7488.0,110.1798,110.2448,110.1427,110.217,7488.0
2019-11-22 11:45:00,118.74,118.75,118.68,118.74,9909.0,110.217,110.2263,110.1613,110.217,9909.0
2019-11-22 11:50:00,118.74,118.78,118.67,118.7,7628.0,110.217,110.2541,110.152,110.1798,7628.0
2019-11-22 11:55:00,118.67,118.76,118.65,118.65,6622.0,110.152,110.2355,110.1334,110.1334,6622.0
2019-11-22 12:00:00,118.64,118.72,118.63,118.7,6551.0,110.1242,110.1984,110.1149,110.1798,6551.0
2019-11-22 12:05:00,118.69,118.71,118.64,118.64,7887.0,110.1706,110.1891,110.1242,110.1242,7887.0
2019-11-22 12:10:00,118.65,118.68,118.55,118.57,14073.0,110.1334,110.1613,110.0406,110.0592,14073.0
2019-11-22 12:15:00,118.58,118.58,118.41,118.54,38239.0,110.0685,110.0685,109.9107,110.0313,38239.0
2019-11-22 12:20:00,118.54,118.63,118.45,118.63,34102.0,110.0313,110.1149,109.9478,110.1149,34102.0
2019-11-22 12:25:00,118.63,118.66,118.61,118.64,11836.0,110.1149,110.1427,110.0963,110.1242,11836.0
2019-11-22 12:30:00,118.63,118.66,118.6,118.62,8580.0,110.1149,110.1427,110.087,110.1056,8580.0
2019-11-22 12:35:00,118.64,118.74,118.64,118.7,7097.0,110.1242,110.217,110.1242,110.1798,7097.0
2019-11-22 12:40:00,118.7,118.75,118.69,118.72,3650.0,110.1798,110.2263,110.1706,110.1984,3650.0
2019-11-22 12:45:00,118.71,118.77,118.7,118.77,11126.0,110.1891,110.2448,110.1798,110.2448,11126.0
2019-11-22 12:50:00,118.77,118.82,118.73,118.79,4762.0,110.2448,110.2912,110.2077,110.2634,4762.0
2019-11-22 12:55:00,118.8,118.8,118.77,118.8,3740.0,110.2727,110.2727,110.2448,110.2727,3740.0
2019-11-22 13:00:00,118.79,118.84,118.78,118.81,4771.0,110.2634,110.3098,110.2541,110.282,4771.0
2019-11-22 13:05:00,118.81,118.83,118.77,118.81,5317.0,110.282,110.3005,110.2448,110.282,5317.0
2019-11-22 13:10:00,118.82,118.84,118.8,118.82,1907.0,110.2912,110.3098,110.2727,110.2912,1907.0
2019-11-22 13:15:00,118.82,118.88,118.8,118.87,3918.0,110.2912,110.3469,110.2727,110.3376,3918.0
2019-11-22 13:20:00,118.88,118.95,118.85,118.92,10633.0,110.3469,110.4119,110.3191,110.3841,10633.0
2019-11-22 13:25:00,118.95,118.95,118.86,118.93,5065.0,110.4119,110.4119,110.3284,110.3933,5065.0
2019-11-22 13:30:00,118.95,119.02,118.93,118.96,9012.0,110.4119,110.4769,110.3933,110.4212,9012.0
2019-11-22 13:35:00,118.97,119.01,118.95,118.98,6043.0,110.4305,110.4676,110.4119,110.4397,6043.0
2019-11-22 13:40:00,118.99,119.01,118.96,119.0,5078.0,110.449,110.4676,110.4212,110.4583,5078.0
2019-11-22 13:45:00,119.0,119.04,118.96,118.96,7573.0,110.4583,110.4954,110.4212,110.4212,7573.0
2019-11-22 13:50:00,118.96,118.97,118.88,118.9,6646.0,110.4212,110.4305,110.3469,110.3655,6646.0
2019-11-22 13:55:00,118.91,118.93,118.88,118.9,7761.0,110.3748,110.3933,110.3469,110.3655,7761.0
2019-11-22 14:00:00,118.91,118.92,118.83,118.92,10859.0,110.3748,110.3841,110.3005,110.3841,10859.0
2019-11-22 14:05:00,118.92,118.94,118.87,118.89,15987.0,110.3841,110.4026,110.3376,110.3562,15987.0
2019-11-22 14:10:00,118.9,118.93,118.88,118.91,5937.0,110.3655,110.3933,110.3469,110.3748,5937.0
2019-11-22 14:15:00,118.9,118.94,118.88,118.94,4958.0,110.3655,110.4026,110.3469,110.4026,4958.0
2019-11-22 14:20:00,118.94,119.02,118.93,118.95,17177.0,110.4026,110.4769,110.3933,110.4119,17177.0
2019-11-22 14:25:00,118.94,119.0,118.88,118.92,8806.0,110.4026,110.4583,110.3469,110.3841,8806.0
2019-11-22 14:30:00,118.92,118.98,118.87,118.95,7842.0,110.3841,110.4397,110.3376,110.4119,7842.0
2019-11-22 14:35:00,118.95,118.98,118.89,118.89,8124.0,110.4119,110.4397,110.3562,110.3562,8124.0
2019-11-22 14:40:00,118.91,118.93,118.86,118.91,5386.0,110.3748,110.3933,110.3284,110.3748,5386.0
2019-11-22 14:45:00,118.9,118.92,118.87,118.9,4468.0,110.3655,110.3841,110.3376,110.3655,4468.0
2019-11-22 14:50:00,118.9,118.9,118.85,118.88,11143.0,110.3655,110.3655,110.3191,110.3469,11143.0
2019-11-22 14:55:00,118.87,118.87,118.79,118.86,5193.0,110.3376,110.3376,110.2634,110.3284,5193.0
2019-11-22 15:00:00,118.87,118.92,118.85,118.92,8934.0,110.3376,110.3841,110.3191,110.3841,8934.0
2019-11-22 15:05:00,118.9,118.93,118.87,118.92,7514.0,110.3655,110.3933,110.3376,110.3841,7514.0
2019-11-22 15:10:00,118.92,118.96,118.9,118.92,7416.0,110.3841,110.4212,110.3655,110.3841,7416.0
2019-11-22 15:15:00,118.92,118.95,118.89,118.94,6817.0,110.3841,110.4119,110.3562,110.4026,6817.0
2019-11-22 15:20:00,118.93,118.93,118.89,118.89,9292.0,110.3933,110.3933,110.3562,110.3562,9292.0
2019-11-22 15:25:00,118.9,118.94,118.87,118.91,10016.0,110.3655,110.4026,110.3376,110.3748,10016.0
2019-11-22 15:30:00,118.93,119.0,118.92,119.0,13410.0,110.3933,110.4583,110.3841,110.4583,13410.0
2019-11-22 15:35:00,118.99,119.08,118.99,119.02,17609.0,110.449,110.5326,110.449,110.4769,17609.0
2019-11-22 15:40:00,119.02,119.09,118.99,119.05,18084.0,110.4769,110.5419,110.449,110.5047,18084.0
2019-11-22 15:45:00,119.04,119.1,119.01,119.02,21077.0,110.4954,110.5511,110.4676,110.4769,21077.0
2019-11-22 15:50:00,119.01,119.04,118.89,118.89,79377.0,110.4676,110.4954,110.3562,110.3562,79377.0
2019-11-22 15:55:00,118.9,119.05,118.89,119.04,140491.0,110.3655,110.5047,110.3562,110.4954,140491.0
2019-11-25 09:30:00,119.14,119.44,119.14,119.4,33884.0,110.5883,110.8667,110.5883,110.8296,33884.0
2019-11-25 09:35:00,119.37,119.65,119.37,119.55,13363.0,110.8018,111.0617,110.8018,110.9688,13363.0
2019-11-25 09:40:00,119.55,119.96,119.55,119.91,12285.0,110.9688,111.3494,110.9688,111.303,12285.0
2019-11-25 09:45:00,119.92,119.93,119.79,119.92,12122.0,111.3123,111.3216,111.1916,111.3123,12122.0
2019-11-25 09:50:00,119.9,120.14,119.88,120.14,106389.0,111.2937,111.5165,111.2751,111.5165,106389.0
2019-11-25 09:55:00,120.13,120.19,119.99,120.17,9146.0,111.5072,111.5629,111.3773,111.5443,9146.0
2019-11-25 10:00:00,120.14,120.17,119.96,120.13,8685.0,111.5165,111.5443,111.3494,111.5072,8685.0
2019-11-25 10:05:00,120.13,120.19,120.04,120.14,16454.0,111.5072,111.5629,111.4237,111.5165,16454.0
2019-11-25 10:10:00,120.19,120.2,120.12,120.17,11327.0,111.5629,111.5722,111.4979,111.5443,11327.0
2019-11-25 10:15:00,120.18,120.18,120.06,120.09,12980.0,111.5536,111.5536,111.4422,111.4701,12980.0
2019-11-25 10:20:00,120.1,120.1,119.92,119.92,13312.0,111.4794,111.4794,111.3123,111.3123,13312.0
2019-11-25 10:25:00,119.91,120.05,119.91,120.05,20741.0,111.303,111.4329,111.303,111.4329,20741.0
2019-11-25 10:30:00,120.02,120.16,119.93,120.15,13391.0,111.4051,111.535,111.3216,111.5258,13391.0
2019-11-25 10:35:00,120.16,120.28,120.15,120.27,25347.0,111.535,111.6464,111.5258,111.6372,25347.0
2019-11-25 10:40:00,120.27,120.27,120.1,120.18,7745.0,111.6372,111.6372,111.4794,111.5536,7745.0
2019-11-25 10:45:00,120.19,120.2,119.99,120.04,92969.0,111.5629,111.5722,111.3773,111.4237,92969.0
2019-11-25 10:50:00,120.03,120.07,119.98,120.0,12437.0,111.4144,111.4515,111.368,111.3865,12437.0
2019-11-25 10:55:00,120.01,120.05,119.97,120.05,9575.0,111.3958,111.4329,111.3587,111.4329,9575.0
2019-11-25 11:00:00,120.04,120.07,119.98,120.07,10280.0,111.4237,111.4515,111.368,111.4515,10280.0
2019-11-25 11:05:00,120.08,120.1,120.03,120.05,5208.0,111.4608,111.4794,111.4144,111.4329,5208.0
2019-11-25 11:10:00,120.04,120.08,119.99,120.05,6950.0,111.4237,111.4608,111.3773,111.4329,6950.0
2019-11-25 11:15:00,120.06,120.06,119.93,119.94,10577.0,111.4422,111.4422,111.3216,111.3308,10577.0
2019-11-25 11:20:00,119.9,120.0,119.9,119.99,8520.0,111.2937,111.3865,111.2937,111.3773,8520.0
2019-11-25 11:25:00,119.99,120.0,119.96,119.96,7895.0,111.3773,111.3865,111.3494,111.3494,7895.0
2019-11-25 11:30:00,119.95,119.96,119.85,119.93,7378.0,111.3401,111.3494,111.2473,111.3216,7378.0
2019-11-25 11:35:00,119.94,119.95,119.88,119.89,8863.0,111.3308,111.3401,111.2751,111.2844,8863.0
2019-11-25 11:40:00,119.88,119.93,119.86,119.92,6749.0,111.2751,111.3216,111.2566,111.3123,6749.0
2019-11-25 11:45:00,119.92,119.94,119.87,119.93,10156.0,111.3123,111.3308,111.2659,111.3216,10156.0
2019-11-25 11:50:00,119.93,119.93,119.81,119.86,6157.0,111.3216,111.3216,111.2102,111.2566,6157.0
2019-11-25 11:55:00,119.86,119.88,119.78,119.87,12642.0,111.2566,111.2751,111.1823,111.2659,12642.0
2019-11-25 12:00:00,119.87,119.94,119.87,119.91,11200.0,111.2659,111.3308,111.2659,111.303,11200.0
2019-11-25 12:05:00,119.9,119.95,119.87,119.88,10583.0,111.2937,111.3401,111.2659,111.2751,10583.0
2019-11-25 12:10:00,119.88,119.88,119.81,119.82,2202.0,111.2751,111.2751,111.2102,111.2195,2202.0
2019-11-25 12:15:00,119.82,119.89,119.81,119.85,6732.0,111.2195,111.2844,111.2102,111.2473,6732.0
2019-11-25 12:20:00,119.87,119.87,119.81,119.85,4897.0,111.2659,111.2659,111.2102,111.2473,4897.0
2019-11-25 12:25:00,119.85,119.94,119.85,119.93,5420.0,111.2473,111.3308,111.2473,111.3216,5420.0
2019-11-25 12:30:00,119.91,119.94,119.89,119.91,4722.0,111.303,111.3308,111.2844,111.303,4722.0
2019-11-25 12:35:00,119.91,119.91,119.87,119.91,3230.0,111.303,111.303,111.2659,111.303,3230.0
2019-11-25 12:40:00,119.91,119.92,119.89,119.91,3837.0,111.303,111.3123,111.2844,111.303,3837.0
2019-11-25 12:45:00,119.93,119.96,119.91,119.95,4948.0,111.3216,111.3494,111.303,111.3401,4948.0
2019-11-25 12:50:00,119.95,119.95,119.9,119.92,7676.0,111.3401,111.3401,111.2937,111.3123,7676.0
2019-11-25 12:55:00,119.92,119.95,119.88,119.95,6642.0,111.3123,111.3401,111.2751,111.3401,6642.0
2019-11-25 13:00:00,119.95,120.06,119.95,120.06,9616.0,111.3401,111.4422,111.3401,111.4422,9616.0
2019-11-25 13:05:00,120.07,120.08,120.0,120.06,12483.0,111.4515,111.4608,111.3865,111.4422,12483.0
2019-11-25 13:10:00,120.05,120.08,120.04,120.05,4495.0,111.4329,111.4608,111.4237,111.4329,4495.0
2019-11-25 13:15:00,120.04,120.14,120.04,120.05,23603.0,111.4237,111.5165,111.4237,111.4329,23603.0
2019-11-25 13:20:00,120.06,120.09,120.06,120.08,6562.0,111.4422,111.4701,111.4422,111.4608,6562.0
2019-11-25 13:25:00,120.09,120.09,120.06,120.07,6516.0,111.4701,111.4701,111.4422,111.4515,6516.0
2019-11-25 13:30:00,120.08,120.08,120.0,120.01,6793.0,111.4608,111.4608,111.3865,111.3958,6793.0
2019-11-25 13:35:00,120.01,120.06,120.01,120.05,4933.0,111.3958,111.4422,111.3958,111.4329,4933.0
2019-11-25 13:40:00,120.06,120.08,120.04,120.07,9317.0,111.4422,111.4608,111.4237,111.4515,9317.0
2019-11-25 13:45:00,120.07,120.07,120.0,120.03,5229.0,111.4515,111.4515,111.3865,111.4144,5229.0
2019-11-25 13:50:00,120.03,120.15,120.02,120.1,12135.0,111.4144,111.5258,111.4051,111.4794,12135.0
2019-11-25 13:55:00,120.09,120.14,120.07,120.14,7242.0,111.4701,111.5165,111.4515,111.5165,7242.0
2019-11-25 14:00:00,120.14,120.15,120.1,120.15,5768.0,111.5165,111.5258,111.4794,111.5258,5768.0
2019-11-25 14:05:00,120.15,120.17,120.12,120.17,5158.0,111.5258,111.5443,111.4979,111.5443,5158.0
2019-11-25 14:10:00,120.18,120.24,120.15,120.22,8840.0,111.5536,111.6093,111.5258,111.5907,8840.0
2019-11-25 14:15:00,120.22,120.28,120.21,120.26,6107.0,111.5907,111.6464,111.5815,111.6279,6107.0
2019-11-25 14:20:00,120.26,120.27,120.22,120.27,3398.0,111.6279,111.6372,111.5907,111.6372,3398.0
2019-11-25 14:25:00,120.28,120.3,120.27,120.27,6012.0,111.6464,111.665,111.6372,111.6372,6012.0
2019-11-25 14:30:00,120.28,120.3,120.27,120.28,9369.0,111.6464,111.665,111.6372,111.6464,9369.0
2019-11-25 14:35:00,120.27,120.28,120.23,120.28,12014.0,111.6372,111.6464,111.6,111.6464,12014.0
2019-11-25 14:40:00,120.27,120.29,120.24,120.24,11389.0,111.6372,111.6557,111.6093,111.6093,11389.0
2019-11-25 14:45:00,120.24,120.28,120.21,120.26,9884.0,111.6093,111.6464,111.5815,111.6279,9884.0
2019-11-25 14:50:00,120.26,120.34,120.24,120.33,11812.0,111.6279,111.7021,111.6093,111.6928,11812.0
2019-11-25 14:55:00,120.33,120.42,120.33,120.41,13607.0,111.6928,111.7764,111.6928,111.7671,13607.0
2019-11-25 15:00:00,120.41,120.47,120.41,120.45,15218.0,111.7671,111.8228,111.7671,111.8042,15218.0
2019-11-25 15:05:00,120.45,120.45,120.37,120.37,16194.0,111.8042,111.8042,111.73,111.73,16194.0
2019-11-25 15:10:00,120.36,120.37,120.31,120.34,11468.0,111.7207,111.73,111.6743,111.7021,11468.0
2019-11-25 15:15:00,120.33,120.42,120.32,120.42,16120.0,111.6928,111.7764,111.6836,111.7764,16120.0
2019-11-25 15:20:00,120.43,120.49,120.4,120.47,14185.0,111.7857,111.8414,111.7578,111.8228,14185.0
2019-11-25 15:25:00,120.47,120.51,120.45,120.51,14867.0,111.8228,111.8599,111.8042,111.8599,14867.0
2019-11-25 15:30:00,120.51,120.55,120.45,120.47,21435.0,111.8599,111.8971,111.8042,111.8228,21435.0
2019-11-25 15:35:00,120.47,120.49,120.43,120.48,19921.0,111.8228,111.8414,111.7857,111.8321,19921.0
2019-11-25 15:40:00,120.47,120.47,120.4,120.4,22045.0,111.8228,111.8228,111.7578,111.7578,22045.0
2019-11-25 15:45:00,120.4,120.55,120.39,120.48,35690.0,111.7578,111.8971,111.7485,111.8321,35690.0
2019-11-25 15:50:00,120.47,120.55,120.42,120.52,69449.0,111.8228,111.8971,111.7764,111.8692,69449.0
2019-11-25 15:55:00,120.52,120.59,120.42,120.59,157406.0,111.8692,111.9342,111.7764,111.9342,157406.0
2019-11-26 09:30:00,120.91,120.93,120.68,120.93,52418.0,112.2312,112.2498,112.0177,112.2498,52418.0
2019-11-26 09:35:00,120.96,121.04,120.72,120.84,23252.0,112.2776,112.3519,112.0549,112.1662,23252.0
2019-11-26 09:40:00,120.86,120.87,120.71,120.71,14126.0,112.1848,112.1941,112.0456,112.0456,14126.0
2019-11-26 09:45:00,120.71,120.87,120.7,120.79,8394.0,112.0456,112.1941,112.0363,112.1198,8394.0
2019-11-26 09:50:00,120.76,120.85,120.74,120.84,12042.0,112.092,112.1755,112.0734,112.1662,12042.0
2019-11-26 09:55:00,120.85,120.93,120.8,120.84,13240.0,112.1755,112.2498,112.1291,112.1662,13240.0
2019-11-26 10:00:00,120.84,120.92,120.72,120.72,12311.0,112.1662,112.2405,112.0549,112.0549,12311.0
2019-11-26 10:05:00,120.73,120.74,120.47,120.47,23459.0,112.0641,112.0734,111.8228,111.8228,23459.0
2019-11-26 10:10:00,120.45,120.59,120.44,120.58,13604.0,111.8042,111.9342,111.795,111.9249,13604.0
2019-11-26 10:15:00,120.58,120.62,120.54,120.56,16732.0,111.9249,111.962,111.8878,111.9063,16732.0
2019-11-26 10:20:00,120.55,120.62,120.46,120.46,12593.0,111.8971,111.962,111.8135,111.8135,12593.0
2019-11-26 10:25:00,120.48,120.58,120.4,120.5,26881.0,111.8321,111.9249,111.7578,111.8506,26881.0
2019-11-26 10:30:00,120.52,120.52,120.32,120.33,55799.0,111.8692,111.8692,111.6836,111.6928,55799.0
2019-11-26 10:35:00,120.33,120.4,120.24,120.26,13961.0,111.6928,111.7578,111.6093,111.6279,13961.0
2019-11-26 10:40:00,120.28,120.32,120.24,120.28,5856.0,111.6464,111.6836,111.6093,111.6464,5856.0
2019-11-26 10:45:00,120.27,120.34,120.19,120.32,12638.0,111.6372,111.7021,111.5629,111.6836,12638.0
2019-11-26 10:50:00,120.33,120.36,120.22,120.28,35071.0,111.6928,111.7207,111.5907,111.6464,35071.0
2019-11-26 10:55:00,120.29,120.35,120.23,120.35,8637.0,111.6557,111.7114,111.6,111.7114,8637.0
2019-11-26 11:00:00,120.34,120.37,120.18,120.23,14260.0,111.7021,111.73,111.5536,111.6,14260.0
2019-11-26 11:05:00,120.24,120.35,120.22,120.25,7457.0,111.6093,111.7114,111.5907,111.6186,7457.0
2019-11-26 11:10:00,120.26,120.29,120.22,120.23,16548.0,111.6279,111.6557,111.5907,111.6,16548.0
2019-11-26 11:15:00,120.26,120.27,120.14,120.15,6462.0,111.6279,111.6372,111.5165,111.5258,6462.0
2019-11-26 11:20:00,120.14,120.21,120.04,120.13,12044.0,111.5165,111.5815,111.4237,111.5072,12044.0
2019-11-26 11:25:00,120.11,120.21,120.1,120.1,26229.0,111.4886,111.5815,111.4794,111.4794,26229.0
2019-11-26 11:30:00,120.12,120.12,119.99,120.01,12436.0,111.4979,111.4979,111.3773,111.3958,12436.0
2019-11-26 11:35:00,120.02,120.17,119.91,120.11,24660.0,111.4051,111.5443,111.303,111.4886,24660.0
2019-11-26 11:40:00,120.12,120.14,120.04,120.09,7389.0,111.4979,111.5165,111.4237,111.4701,7389.0
2019-11-26 11:45:00,120.1,120.1,119.95,120.02,30374.0,111.4794,111.4794,111.3401,111.4051,30374.0
2019-11-26 11:50:00,120.02,120.04,119.94,120.02,34534.0,111.4051,111.4237,111.3308,111.4051,34534.0
2019-11-26 11:55:00,120.0,120.03,119.95,119.96,51892.0,111.3865,111.4144,111.3401,111.3494,51892.0
2019-11-26 12:00:00,119.98,120.02,119.93,119.99,18152.0,111.368,111.4051,111.3216,111.3773,18152.0
2019-11-26 12:05:00,120.0,120.04,119.96,120.04,6942.0,111.3865,111.4237,111.3494,111.4237,6942.0
2019-11-26 12:10:00,120.04,120.05,119.96,120.04,14794.0,111.4237,111.4329,111.3494,111.4237,14794.0
2019-11-26 12:15:00,120.04,120.04,119.96,119.98,11072.0,111.4237,111.4237,111.3494,111.368,11072.0
2019-11-26 12:20:00,119.98,120.03,119.97,120.03,6254.0,111.368,111.4144,111.3587,111.4144,6254.0
2019-11-26 12:25:00,120.01,120.07,119.97,120.04,66388.0,111.3958,111.4515,111.3587,111.4237,66388.0
2019-11-26 12:30:00,120.03,120.04,119.96,119.96,7883.0,111.4144,111.4237,111.3494,111.3494,7883.0
2019-11-26 12:35:00,119.96,120.0,119.95,119.96,8338.0,111.3494,111.3865,111.3401,111.3494,8338.0
2019-11-26 12:40:00,119.95,119.99,119.92,119.98,7368.0,111.3401,111.3773,111.3123,111.368,7368.0
2019-11-26 12:45:00,119.99,120.01,119.94,119.95,8371.0,111.3773,111.3958,111.3308,111.3401,8371.0
2019-11-26 12:50:00,119.95,119.99,119.93,119.98,23527.0,111.3401,111.3773,111.3216,111.368,23527.0
2019-11-26 12:55:00,119.97,120.0,119.96,119.98,6941.0,111.3587,111.3865,111.3494,111.368,6941.0
2019-11-26 13:00:00,119.98,120.0,119.97,120.0,7656.0,111.368,111.3865,111.3587,111.3865,7656.0
2019-11-26 13:05:00,120.0,120.11,119.97,120.04,82837.0,111.3865,111.4886,111.3587,111.4237,82837.0
2019-11-26 13:10:00,120.03,120.14,120.03,120.14,33638.0,111.4144,111.5165,111.4144,111.5165,33638.0
2019-11-26 13:15:00,120.13,120.16,120.09,120.13,18637.0,111.5072,111.535,111.4701,111.5072,18637.0
2019-11-26 13:20:00,120.13,120.14,120.02,120.04,13006.0,111.5072,111.5165,111.4051,111.4237,13006.0
2019-11-26 13:25:00,120.05,120.07,119.94,119.97,21582.0,111.4329,111.4515,111.3308,111.3587,21582.0
2019-11-26 13:30:00,119.97,120.0,119.91,119.93,105359.0,111.3587,111.3865,111.303,111.3216,105359.0
2019-11-26 13:35:00,119.94,119.97,119.9,119.94,22303.0,111.3308,111.3587,111.2937,111.3308,22303.0
2019-11-26 13:40:00,119.92,119.94,119.73,119.73,58549.0,111.3123,111.3308,111.1359,111.1359,58549.0
2019-11-26 13:45:00,119.73,119.83,119.66,119.69,73335.0,111.1359,111.2287,111.0709,111.0988,73335.0
2019-11-26 13:50:00,119.7,119.72,119.62,119.71,52811.0,111.1081,111.1266,111.0338,111.1174,52811.0
2019-11-26 13:55:00,119.71,119.73,119.63,119.65,33093.0,111.1174,111.1359,111.0431,111.0617,33093.0
2019-11-26 14:00:00,119.65,119.69,119.65,119.65,13272.0,111.0617,111.0988,111.0617,111.0617,13272.0
2019-11-26 14:05:00,119.66,119.69,119.63,119.68,40262.0,111.0709,111.0988,111.0431,111.0895,40262.0
2019-11-26 14:10:00,119.68,119.7,119.65,119.66,30192.0,111.0895,111.1081,111.0617,111.0709,30192.0
2019-11-26 14:15:00,119.66,119.75,119.65,119.69,121960.0,111.0709,111.1545,111.0617,111.0988,121960.0
2019-11-26 14:20:00,119.69,119.8,119.6,119.74,115691.0,111.0988,111.2009,111.0152,111.1452,115691.0
2019-11-26 14:25:00,119.74,119.75,119.7,119.72,45906.0,111.1452,111.1545,111.1081,111.1266,45906.0
2019-11-26 14:30:00,119.73,119.78,119.71,119.71,24547.0,111.1359,111.1823,111.1174,111.1174,24547.0
2019-11-26 14:35:00,119.71,119.73,119.68,119.69,21234.0,111.1174,111.1359,111.0895,111.0988,21234.0
2019-11-26 14:40:00,119.68,119.7,119.66,119.67,13830.0,111.0895,111.1081,111.0709,111.0802,13830.0
2019-11-26 14:45:00,119.68,119.74,119.66,119.73,72156.0,111.0895,111.1452,111.0709,111.1359,72156.0
2019-11-26 14:50:00,119.74,119.75,119.71,119.72,20066.0,111.1452,111.1545,111.1174,111.1266,20066.0
2019-11-26 14:55:00,119.73,119.73,119.66,119.67,43658.0,111.1359,111.1359,111.0709,111.0802,43658.0
2019-11-26 15:00:00,119.67,119.7,119.67,119.69,18575.0,111.0802,111.1081,111.0802,111.0988,18575.0
2019-11-26 15:05:00,119.69,119.75,119.65,119.69,32571.0,111.0988,111.1545,111.0617,111.0988,32571.0
2019-11-26 15:10:00,119.7,119.71,119.66,119.66,98288.0,111.1081,111.1174,111.0709,111.0709,98288.0
2019-11-26 15:15:00,119.66,119.69,119.61,119.67,91973.0,111.0709,111.0988,111.0245,111.0802,91973.0
2019-11-26 15:20:00,119.67,119.71,119.61,119.62,124801.0,111.0802,111.1174,111.0245,111.0338,124801.0
2019-11-26 15:25:00,119.62,119.7,119.62,119.7,57394.0,111.0338,111.1081,111.0338,111.1081,57394.0
2019-11-26 15:30:00,119.7,119.77,119.69,119.72,56548.0,111.1081,111.173,111.0988,111.1266,56548.0
2019-11-26 15:35:00,119.72,119.82,119.69,119.78,120740.0,111.1266,111.2195,111.0988,111.1823,120740.0
2019-11-26 15:40:00,119.78,119.79,119.62,119.63,171307.0,111.1823,111.1916,111.0338,111.0431,171307.0
2019-11-26 15:45:00,119.64,119.78,119.63,119.78,171371.0,111.0524,111.1823,111.0431,111.1823,171371.0
2019-11-26 15:50:00,119.78,119.83,119.69,119.83,237436.0,111.1823,111.2287,111.0988,111.2287,237436.0
2019-11-26 15:55:00,119.82,119.98,119.75,119.78,305319.0,111.2195,111.368,111.1545,111.1823,305319.0
2019-11-27 09:30:00,120.0,120.12,119.72,119.72,79595.0,111.3865,111.4979,111.1266,111.1266,79595.0
2019-11-27 09:35:00,119.7,120.08,119.7,119.95,119721.0,111.1081,111.4608,111.1081,111.3401,119721.0
2019-11-27 09:40:00,119.95,120.19,119.87,119.87,56970.0,111.3401,111.5629,111.2659,111.2659,56970.0
2019-11-27 09:45:00,119.86,120.11,119.86,120.03,59970.0,111.2566,111.4886,111.2566,111.4144,59970.0
2019-11-27 09:50:00,120.0,120.1,119.91,120.06,25256.0,111.3865,111.4794,111.303,111.4422,25256.0
2019-11-27 09:55:00,120.05,120.07,119.95,119.99,44121.0,111.4329,111.4515,111.3401,111.3773,44121.0
2019-11-27 10:00:00,119.99,120.0,119.9,119.96,24793.0,111.3773,111.3865,111.2937,111.3494,24793.0
2019-11-27 10:05:00,119.96,119.96,119.82,119.82,19435.0,111.3494,111.3494,111.2195,111.2195,19435.0
2019-11-27 10:10:00,119.8,119.88,119.73,119.85,13971.0,111.2009,111.2751,111.1359,111.2473,13971.0
2019-11-27 10:15:00,119.85,119.9,119.76,119.87,9573.0,111.2473,111.2937,111.1638,111.2659,9573.0
2019-11-27 10:20:00,119.84,119.84,119.62,119.7,29539.0,111.238,111.238,111.0338,111.1081,29539.0
2019-11-27 10:25:00,119.7,119.71,119.51,119.56,44657.0,111.1081,111.1174,110.9317,110.9781,44657.0
2019-11-27 10:30:00,119.55,119.55,119.44,119.49,26863.0,110.9688,110.9688,110.8667,110.9131,26863.0
2019-11-27 10:35:00,119.49,119.68,119.45,119.64,17926.0,110.9131,111.0895,110.876,111.0524,17926.0
2019-11-27 10:40:00,119.67,119.68,119.5,119.51,22325.0,111.0802,111.0895,110.9224,110.9317,22325.0
2019-11-27 10:45:00,119.5,119.57,119.42,119.46,32726.0,110.9224,110.9874,110.8482,110.8853,32726.0
2019-11-27 10:50:00,119.47,119.49,119.41,119.48,25778.0,110.8946,110.9131,110.8389,110.9039,25778.0
2019-11-27 10:55:00,119.48,119.57,119.44,119.5,25614.0,110.9039,110.9874,110.8667,110.9224,25614.0
2019-11-27 11:00:00,119.51,119.67,119.48,119.52,28534.0,110.9317,111.0802,110.9039,110.941,28534.0
2019-11-27 11:05:00,119.52,119.52,119.44,119.45,13808.0,110.941,110.941,110.8667,110.876,13808.0
2019-11-27 11:10:00,119.44,119.51,119.35,119.43,25049.0,110.8667,110.9317,110.7832,110.8574,25049.0
2019-11-27 11:15:00,119.44,119.47,119.36,119.44,25626.0,110.8667,110.8946,110.7925,110.8667,25626.0
2019-11-27 11:20:00,119.45,119.47,119.37,119.46,6672.0,110.876,110.8946,110.8018,110.8853,6672.0
2019-11-27 11:25:00,119.46,119.54,119.36,119.47,34367.0,110.8853,110.9596,110.7925,110.8946,34367.0
2019-11-27 11:30:00,119.44,119.57,119.4,119.49,43279.0,110.8667,110.9874,110.8296,110.9131,43279.0
2019-11-27 11:35:00,119.49,119.56,119.48,119.52,11315.0,110.9131,110.9781,110.9039,110.941,11315.0
2019-11-27 11:40:00,119.52,119.65,119.47,119.65,11152.0,110.941,111.0617,110.8946,111.0617,11152.0
2019-11-27 11:45:00,119.65,119.72,119.61,119.71,10880.0,111.0617,111.1266,111.0245,111.1174,10880.0
2019-11-27 11:50:00,119.71,119.71,119.66,119.67,10939.0,111.1174,111.1174,111.0709,111.0802,10939.0
2019-11-27 11:55:00,119.67,119.71,119.64,119.71,108450.0,111.0802,111.1174,111.0524,111.1174,108450.0
2019-11-27 12:00:00,119.7,119.71,119.68,119.7,27864.0,111.1081,111.1174,111.0895,111.1081,27864.0
2019-11-27 12:05:00,119.69,119.71,119.69,119.7,20048.0,111.0988,111.1174,111.0988,111.1081,20048.0
2019-11-27 12:10:00,119.7,119.7,119.55,119.6,40403.0,111.1081,111.1081,110.9688,111.0152,40403.0
2019-11-27 12:15:00,119.63,119.71,119.57,119.68,42361.0,111.0431,111.1174,110.9874,111.0895,42361.0
2019-11-27 12:20:00,119.69,119.78,119.68,119.78,11784.0,111.0988,111.1823,111.0895,111.1823,11784.0
2019-11-27 12:25:00,119.77,119.78,119.68,119.69,13168.0,111.173,111.1823,111.0895,111.0988,13168.0
2019-11-27 12:30:00,119.69,119.71,119.68,119.7,11845.0,111.0988,111.1174,111.0895,111.1081,11845.0
2019-11-27 12:35:00,119.7,119.8,119.69,119.78,9067.0,111.1081,111.2009,111.0988,111.1823,9067.0
2019-11-27 12:40:00,119.78,119.79,119.72,119.72,13641.0,111.1823,111.1916,111.1266,111.1266,13641.0
2019-11-27 12:45:00,119.72,119.74,119.68,119.74,9619.0,111.1266,111.1452,111.0895,111.1452,9619.0
2019-11-27 12:50:00,119.74,119.74,119.67,119.7,26337.0,111.1452,111.1452,111.0802,111.1081,26337.0
2019-11-27 12:55:00,119.7,119.73,119.68,119.7,13796.0,111.1081,111.1359,111.0895,111.1081,13796.0
2019-11-27 13:00:00,119.7,119.75,119.68,119.73,7747.0,111.1081,111.1545,111.0895,111.1359,7747.0
2019-11-27 13:05:00,119.74,119.8,119.73,119.76,17099.0,111.1452,111.2009,111.1359,111.1638,17099.0
2019-11-27 13:10:00,119.77,119.84,119.75,119.79,13579.0,111.173,111.238,111.1545,111.1916,13579.0
2019-11-27 13:15:00,119.8,119.91,119.76,119.87,19098.0,111.2009,111.303,111.1638,111.2659,19098.0
2019-11-27 13:20:00,119.85,119.99,119.82,119.93,44260.0,111.2473,111.3773,111.2195,111.3216,44260.0
2019-11-27 13:25:00,119.92,119.95,119.8,119.81,24933.0,111.3123,111.3401,111.2009,111.2102,24933.0
2019-11-27 13:30:00,119.81,119.83,119.79,119.81,15122.0,111.2102,111.2287,111.1916,111.2102,15122.0
2019-11-27 13:35:00,119.83,119.94,119.82,119.93,9640.0,111.2287,111.3308,111.2195,111.3216,9640.0
2019-11-27 13:40:00,119.93,119.93,119.84,119.86,13231.0,111.3216,111.3216,111.238,111.2566,13231.0
2019-11-27 13:45:00,119.87,119.88,119.81,119.87,8493.0,111.2659,111.2751,111.2102,111.2659,8493.0
2019-11-27 13:50:00,119.88,119.9,119.83,119.83,13587.0,111.2751,111.2937,111.2287,111.2287,13587.0
2019-11-27 13:55:00,119.84,119.87,119.82,119.87,5888.0,111.238,111.2659,111.2195,111.2659,5888.0
2019-11-27 14:00:00,119.87,119.88,119.76,119.85,36135.0,111.2659,111.2751,111.1638,111.2473,36135.0
2019-11-27 14:05:00,119.87,119.97,119.83,119.94,17546.0,111.2659,111.3587,111.2287,111.3308,17546.0
2019-11-27 14:10:00,119.95,119.98,119.94,119.97,7541.0,111.3401,111.368,111.3308,111.3587,7541.0
2019-11-27 14:15:00,119.96,120.0,119.94,120.0,7795.0,111.3494,111.3865,111.3308,111.3865,7795.0
2019-11-27 14:20:00,120.0,120.06,120.0,120.04,9772.0,111.3865,111.4422,111.3865,111.4237,9772.0
2019-11-27 14:25:00,120.04,120.12,120.03,120.11,18814.0,111.4237,111.4979,111.4144,111.4886,18814.0
2019-11-27 14:30:00,120.1,120.12,120.03,120.04,13259.0,111.4794,111.4979,111.4144,111.4237,13259.0
2019-11-27 14:35:00,120.03,120.08,120.0,120.06,7580.0,111.4144,111.4608,111.3865,111.4422,7580.0
2019-11-27 14:40:00,120.06,120.15,120.05,120.14,7504.0,111.4422,111.5258,111.4329,111.5165,7504.0
2019-11-27 14:45:00,120.15,120.15,120.1,120.11,5800.0,111.5258,111.5258,111.4794,111.4886,5800.0
2019-11-27 14:50:00,120.13,120.14,120.08,120.13,12433.0,111.5072,111.5165,111.4608,111.5072,12433.0
2019-11-27 14:55:00,120.14,120.14,120.07,120.09,8436.0,111.5165,111.5165,111.4515,111.4701,8436.0
2019-11-27 15:00:00,120.08,120.21,120.06,120.18,13609.0,111.4608,111.5815,111.4422,111.5536,13609.0
2019-11-27 15:05:00,120.17,120.17,120.12,120.15,8278.0,111.5443,111.5443,111.4979,111.5258,8278.0
2019-11-27 15:10:00,120.16,120.22,120.15,120.22,6702.0,111.535,111.5907,111.5258,111.5907,6702.0
2019-11-27 15:15:00,120.23,120.24,120.16,120.19,16582.0,111.6,111.6093,111.535,111.5629,16582.0
2019-11-27 15:20:00,120.19,120.2,120.15,120.17,8422.0,111.5629,111.5722,111.5258,111.5443,8422.0
2019-11-27 15:25:00,120.17,120.2,120.14,120.18,10456.0,111.5443,111.5722,111.5165,111.5536,10456.0
2019-11-27 15:30:00,120.2,120.22,120.16,120.19,11170.0,111.5722,111.5907,111.535,111.5629,11170.0
2019-11-27 15:35:00,120.18,120.21,120.12,120.13,14969.0,111.5536,111.5815,111.4979,111.5072,14969.0
2019-11-27 15:40:00,120.13,120.18,120.13,120.14,16019.0,111.5072,111.5536,111.5072,111.5165,16019.0
2019-11-27 15:45:00,120.13,120.17,120.12,120.16,20741.0,111.5072,111.5443,111.4979,111.535,20741.0
2019-11-27 15:50:00,120.15,120.34,120.13,120.28,48784.0,111.5258,111.7021,111.5072,111.6464,48784.0
2019-11-27 15:55:00,120.28,120.36,120.24,120.32,110443.0,111.6464,111.7207,111.6093,111.6836,110443.0
2019-11-29 09:30:00,120.07,120.25,120.03,120.1,70340.0,111.4515,111.6186,111.4144,111.4794,70340.0
2019-11-29 09:35:00,120.14,120.73,120.07,120.65,74319.0,111.5165,112.0641,111.4515,111.9899,74319.0
2019-11-29 09:40:00,120.64,120.65,120.5,120.57,115875.0,111.9806,111.9899,111.8506,111.9156,115875.0
2019-11-29 09:45:00,120.55,120.72,120.37,120.72,24638.0,111.8971,112.0549,111.73,112.0549,24638.0
2019-11-29 09:50:00,120.71,120.77,120.55,120.62,52461.0,112.0456,112.1013,111.8971,111.962,52461.0
2019-11-29 09:55:00,120.65,120.83,120.62,120.79,27281.0,111.9899,112.157,111.962,112.1198,27281.0
2019-11-29 10:00:00,120.78,120.89,120.74,120.74,34538.0,112.1105,112.2127,112.0734,112.0734,34538.0
2019-11-29 10:05:00,120.72,120.74,120.53,120.57,29333.0,112.0549,112.0734,111.8785,111.9156,29333.0
2019-11-29 10:10:00,120.58,120.77,120.58,120.66,23315.0,111.9249,112.1013,111.9249,111.9992,23315.0
2019-11-29 10:15:00,120.67,120.67,120.57,120.59,30728.0,112.0084,112.0084,111.9156,111.9342,30728.0
2019-11-29 10:20:00,120.59,120.59,120.33,120.45,37487.0,111.9342,111.9342,111.6928,111.8042,37487.0
2019-11-29 10:25:00,120.45,120.61,120.4,120.6,52054.0,111.8042,111.9527,111.7578,111.9435,52054.0
2019-11-29 10:30:00,120.58,120.58,120.39,120.39,19864.0,111.9249,111.9249,111.7485,111.7485,19864.0
2019-11-29 10:35:00,120.38,120.48,120.37,120.46,28869.0,111.7393,111.8321,111.73,111.8135,28869.0
2019-11-29 10:40:00,120.48,120.56,120.47,120.53,10125.0,111.8321,111.9063,111.8228,111.8785,10125.0
2019-11-29 10:45:00,120.52,120.56,120.48,120.53,22927.0,111.8692,111.9063,111.8321,111.8785,22927.0
2019-11-29 10:50:00,120.53,120.58,120.46,120.58,18154.0,111.8785,111.9249,111.8135,111.9249,18154.0
2019-11-29 10:55:00,120.59,120.67,120.57,120.59,14358.0,111.9342,112.0084,111.9156,111.9342,14358.0
2019-11-29 11:00:00,120.59,120.65,120.43,120.51,46957.0,111.9342,111.9899,111.7857,111.8599,46957.0
2019-11-29 11:05:00,120.53,120.57,120.48,120.49,9568.0,111.8785,111.9156,111.8321,111.8414,9568.0
2019-11-29 11:10:00,120.48,120.52,120.4,120.4,14199.0,111.8321,111.8692,111.7578,111.7578,14199.0
2019-11-29 11:15:00,120.41,120.44,120.39,120.41,10572.0,111.7671,111.795,111.7485,111.7671,10572.0
2019-11-29 11:20:00,120.4,120.41,120.35,120.4,9703.0,111.7578,111.7671,111.7114,111.7578,9703.0
2019-11-29 11:25:00,120.4,120.44,120.35,120.39,14321.0,111.7578,111.795,111.7114,111.7485,14321.0
2019-11-29 11:30:00,120.38,120.4,120.36,120.37,11812.0,111.7393,111.7578,111.7207,111.73,11812.0
2019-11-29 11:35:00,120.37,120.43,120.35,120.42,14917.0,111.73,111.7857,111.7114,111.7764,14917.0
2019-11-29 11:40:00,120.42,120.47,120.42,120.42,12123.0,111.7764,111.8228,111.7764,111.7764,12123.0
2019-11-29 11:45:00,120.39,120.39,120.26,120.28,15354.0,111.7485,111.7485,111.6279,111.6464,15354.0
2019-11-29 11:50:00,120.28,120.31,120.13,120.13,12906.0,111.6464,111.6743,111.5072,111.5072,12906.0
2019-11-29 11:55:00,120.13,120.17,120.11,120.15,11785.0,111.5072,111.5443,111.4886,111.5258,11785.0
2019-11-29 12:00:00,120.14,120.25,120.11,120.25,8796.0,111.5165,111.6186,111.4886,111.6186,8796.0
2019-11-29 12:05:00,120.23,120.24,120.18,120.21,13291.0,111.6,111.6093,111.5536,111.5815,13291.0
2019-11-29 12:10:00,120.21,120.21,120.17,120.18,5259.0,111.5815,111.5815,111.5443,111.5536,5259.0
2019-11-29 12:15:00,120.17,120.23,120.16,120.16,20101.0,111.5443,111.6,111.535,111.535,20101.0
2019-11-29 12:20:00,120.15,120.2,120.14,120.18,11817.0,111.5258,111.5722,111.5165,111.5536,11817.0
2019-11-29 12:25:00,120.17,120.2,120.12,120.12,18134.0,111.5443,111.5722,111.4979,111.4979,18134.0
2019-11-29 12:30:00,120.12,120.15,119.94,119.94,19980.0,111.4979,111.5258,111.3308,111.3308,19980.0
2019-11-29 12:35:00,119.94,119.94,119.78,119.83,21702.0,111.3308,111.3308,111.1823,111.2287,21702.0
2019-11-29 12:40:00,119.81,119.89,119.79,119.89,21571.0,111.2102,111.2844,111.1916,111.2844,21571.0
2019-11-29 12:45:00,119.9,120.05,119.9,120.04,20505.0,111.2937,111.4329,111.2937,111.4237,20505.0
2019-11-29 12:50:00,120.03,120.21,120.01,120.19,51280.0,111.4144,111.5815,111.3958,111.5629,51280.0
2019-11-29 12:55:00,120.2,120.24,119.94,120.16,122394.0,111.5722,111.6093,111.3308,111.535,122394.0
2019-12-02 09:30:00,120.31,120.36,120.0,120.11,61068.0,111.6743,111.7207,111.3865,111.4886,61068.0
2019-12-02 09:35:00,120.1,120.14,119.52,119.71,36471.0,111.4794,111.5165,110.941,111.1174,36471.0
2019-12-02 09:40:00,119.63,120.04,119.55,119.98,20331.0,111.0431,111.4237,110.9688,111.368,20331.0
2019-12-02 09:45:00,120.02,120.14,119.87,119.9,13646.0,111.4051,111.5165,111.2659,111.2937,13646.0
2019-12-02 09:50:00,119.93,120.1,119.92,120.01,9488.0,111.3216,111.4794,111.3123,111.3958,9488.0
2019-12-02 09:55:00,120.03,120.08,119.69,119.69,70123.0,111.4144,111.4608,111.0988,111.0988,70123.0
2019-12-02 10:00:00,119.71,119.74,119.23,119.23,64142.0,111.1174,111.1452,110.6718,110.6718,64142.0
2019-12-02 10:05:00,119.21,119.23,119.07,119.21,48901.0,110.6532,110.6718,110.5233,110.6532,48901.0
2019-12-02 10:10:00,119.19,119.32,119.08,119.3,92902.0,110.6347,110.7553,110.5326,110.7368,92902.0
2019-12-02 10:15:00,119.37,119.37,119.03,119.06,42770.0,110.8018,110.8018,110.4862,110.514,42770.0
2019-12-02 10:20:00,119.03,119.1,118.65,118.68,52853.0,110.4862,110.5511,110.1334,110.1613,52853.0
2019-12-02 10:25:00,118.66,118.76,118.57,118.71,64050.0,110.1427,110.2355,110.0592,110.1891,64050.0
2019-12-02 10:30:00,118.71,118.72,118.46,118.63,83332.0,110.1891,110.1984,109.9571,110.1149,83332.0
2019-12-02 10:35:00,118.63,118.63,118.23,118.35,228841.0,110.1149,110.1149,109.7436,109.855,228841.0
2019-12-02 10:40:00,118.35,118.71,118.35,118.66,34664.0,109.855,110.1891,109.855,110.1427,34664.0
2019-12-02 10:45:00,118.64,118.67,118.4,118.46,35969.0,110.1242,110.152,109.9014,109.9571,35969.0
2019-12-02 10:50:00,118.44,118.5,118.31,118.4,31064.0,109.9385,109.9942,109.8178,109.9014,31064.0
2019-12-02 10:55:00,118.38,118.4,118.24,118.24,39106.0,109.8828,109.9014,109.7529,109.7529,39106.0
2019-12-02 11:00:00,118.24,118.3,118.05,118.1,23088.0,109.7529,109.8086,109.5765,109.6229,23088.0
2019-12-02 11:05:00,118.09,118.22,118.03,118.11,19110.0,109.6136,109.7343,109.5579,109.6322,19110.0
2019-12-02 11:10:00,118.1,118.13,118.05,118.07,17902.0,109.6229,109.6508,109.5765,109.5951,17902.0
2019-12-02 11:15:00,118.09,118.09,117.83,117.91,38255.0,109.6136,109.6136,109.3723,109.4466,38255.0
2019-12-02 11:20:00,117.9,118.04,117.88,118.0,50871.0,109.4373,109.5672,109.4187,109.5301,50871.0
2019-12-02 11:25:00,117.98,118.06,117.7,117.7,68283.0,109.5115,109.5858,109.2516,109.2516,68283.0
2019-12-02 11:30:00,117.72,117.76,117.44,117.48,20412.0,109.2702,109.3073,109.0103,109.0474,20412.0
2019-12-02 11:35:00,117.47,117.61,117.44,117.6,20367.0,109.0381,109.1681,109.0103,109.1588,20367.0
2019-12-02 11:40:00,117.62,117.65,117.51,117.63,28946.0,109.1774,109.2052,109.0753,109.1867,28946.0
2019-12-02 11:45:00,117.64,117.69,117.56,117.65,19889.0,109.1959,109.2423,109.1217,109.2052,19889.0
2019-12-02 11:50:00,117.66,117.85,117.65,117.67,22615.0,109.2145,109.3909,109.2052,109.2238,22615.0
2019-12-02 11:55:00,117.66,117.77,117.63,117.66,61332.0,109.2145,109.3166,109.1867,109.2145,61332.0
2019-12-02 12:00:00,117.66,117.8,117.62,117.72,52442.0,109.2145,109.3444,109.1774,109.2702,52442.0
2019-12-02 12:05:00,117.71,117.75,117.63,117.63,28987.0,109.2609,109.298,109.1867,109.1867,28987.0
2019-12-02 12:10:00,117.63,117.65,117.44,117.58,70645.0,109.1867,109.2052,109.0103,109.1402,70645.0
2019-12-02 12:15:00,117.59,117.67,117.52,117.59,24892.0,109.1495,109.2238,109.0845,109.1495,24892.0
2019-12-02 12:20:00,117.59,117.62,117.46,117.47,84256.0,109.1495,109.1774,109.0289,109.0381,84256.0
2019-12-02 12:25:00,117.47,117.5,117.07,117.31,84067.0,109.0381,109.066,108.6668,108.8896,84067.0
2019-12-02 12:30:00,117.3,117.37,117.23,117.35,74409.0,108.8803,108.9453,108.8154,108.9267,74409.0
2019-12-02 12:35:00,117.34,117.44,117.33,117.4,81283.0,108.9175,109.0103,108.9082,108.9732,81283.0
2019-12-02 12:40:00,117.4,117.42,117.18,117.24,87802.0,108.9732,108.9917,108.769,108.8246,87802.0
2019-12-02 12:45:00,117.22,117.29,117.13,117.21,167736.0,108.8061,108.8711,108.7225,108.7968,167736.0
2019-12-02 12:50:00,117.2,117.31,117.2,117.27,29860.0,108.7875,108.8896,108.7875,108.8525,29860.0
2019-12-02 12:55:00,117.26,117.28,117.18,117.19,26042.0,108.8432,108.8618,108.769,108.7782,26042.0
2019-12-02 13:00:00,117.19,117.48,117.16,117.46,21335.0,108.7782,109.0474,108.7504,109.0289,21335.0
2019-12-02 13:05:00,117.46,117.51,117.41,117.45,49993.0,109.0289,109.0753,108.9824,109.0196,49993.0
2019-12-02 13:10:00,117.44,117.51,117.34,117.48,29162.0,109.0103,109.0753,108.9175,109.0474,29162.0
2019-12-02 13:15:00,117.48,117.48,117.42,117.45,20195.0,109.0474,109.0474,108.9917,109.0196,20195.0
2019-12-02 13:20:00,117.45,117.49,117.41,117.43,17006.0,109.0196,109.0567,108.9824,109.001,17006.0
2019-12-02 13:25:00,117.44,117.67,117.43,117.62,69795.0,109.0103,109.2238,109.001,109.1774,69795.0
2019-12-02 13:30:00,117.63,117.71,117.58,117.66,43404.0,109.1867,109.2609,109.1402,109.2145,43404.0
2019-12-02 13:35:00,117.65,117.74,117.63,117.67,39730.0,109.2052,109.2888,109.1867,109.2238,39730.0
2019-12-02 13:40:00,117.66,117.69,117.62,117.66,30070.0,109.2145,109.2423,109.1774,109.2145,30070.0
2019-12-02 13:45:00,117.66,117.67,117.47,117.48,55173.0,109.2145,109.2238,109.0381,109.0474,55173.0
2019-12-02 13:50:00,117.5,117.68,117.5,117.61,47742.0,109.066,109.2331,109.066,109.1681,47742.0
2019-12-02 13:55:00,117.61,117.63,117.52,117.57,56378.0,109.1681,109.1867,109.0845,109.131,56378.0
2019-12-02 14:00:00,117.58,117.61,117.48,117.54,36974.0,109.1402,109.1681,109.0474,109.1031,36974.0
2019-12-02 14:05:00,117.54,117.64,117.5,117.5,35982.0,109.1031,109.1959,109.066,109.066,35982.0
2019-12-02 14:10:00,117.5,117.54,117.33,117.36,162496.0,109.066,109.1031,108.9082,108.936,162496.0
2019-12-02 14:15:00,117.4,117.57,117.36,117.57,34980.0,108.9732,109.131,108.936,109.131,34980.0
2019-12-02 14:20:00,117.56,117.58,117.42,117.56,19915.0,109.1217,109.1402,108.9917,109.1217,19915.0
2019-12-02 14:25:00,117.57,117.62,117.53,117.58,31472.0,109.131,109.1774,109.0938,109.1402,31472.0
2019-12-02 14:30:00,117.59,117.78,117.59,117.68,51564.0,109.1495,109.3259,109.1495,109.2331,51564.0
2019-12-02 14:35:00,117.69,117.74,117.67,117.71,30173.0,109.2423,109.2888,109.2238,109.2609,30173.0
2019-12-02 14:40:00,117.71,117.72,117.56,117.56,57801.0,109.2609,109.2702,109.1217,109.1217,57801.0
2019-12-02 14:45:00,117.58,117.7,117.51,117.69,88260.0,109.1402,109.2516,109.0753,109.2423,88260.0
2019-12-02 14:50:00,117.69,117.7,117.55,117.65,35389.0,109.2423,109.2516,109.1124,109.2052,35389.0
2019-12-02 14:55:00,117.64,117.68,117.63,117.65,22138.0,109.1959,109.2331,109.1867,109.2052,22138.0
2019-12-02 15:00:00,117.66,117.66,117.58,117.61,28783.0,109.2145,109.2145,109.1402,109.1681,28783.0
2019-12-02 15:05:00,117.62,117.64,117.43,117.5,36397.0,109.1774,109.1959,109.001,109.066,36397.0
2019-12-02 15:10:00,117.49,117.63,117.48,117.62,12276.0,109.0567,109.1867,109.0474,109.1774,12276.0
2019-12-02 15:15:00,117.61,117.69,117.6,117.69,20431.0,109.1681,109.2423,109.1588,109.2423,20431.0
2019-12-02 15:20:00,117.69,117.69,117.53,117.62,36821.0,109.2423,109.2423,109.0938,109.1774,36821.0
2019-12-02 15:25:00,117.64,117.65,117.47,117.5,45084.0,109.1959,109.2052,109.0381,109.066,45084.0
2019-12-02 15:30:00,117.51,117.57,117.44,117.54,49783.0,109.0753,109.131,109.0103,109.1031,49783.0
2019-12-02 15:35:00,117.54,117.54,117.33,117.41,147206.0,109.1031,109.1031,108.9082,108.9824,147206.0
2019-12-02 15:40:00,117.4,117.46,117.3,117.31,53456.0,108.9732,109.0289,108.8803,108.8896,53456.0
2019-12-02 15:45:00,117.31,117.38,117.25,117.31,160384.0,108.8896,108.9546,108.8339,108.8896,160384.0
2019-12-02 15:50:00,117.31,117.34,117.16,117.3,85473.0,108.8896,108.9175,108.7504,108.8803,85473.0
2019-12-02 15:55:00,117.29,117.36,117.2,117.31,215527.0,108.8711,108.936,108.7875,108.8896,215527.0
2019-12-03 09:30:00,116.04,116.24,115.7,116.02,88169.0,107.7108,107.8964,107.3952,107.6922,88169.0
2019-12-03 09:35:00,116.07,116.07,115.66,115.66,39034.0,107.7386,107.7386,107.3581,107.3581,39034.0
2019-12-03 09:40:00,115.66,115.84,115.52,115.69,28498.0,107.3581,107.5251,107.2281,107.3859,28498.0
2019-12-03 09:45:00,115.68,115.79,115.41,115.42,54403.0,107.3766,107.4787,107.126,107.1353,54403.0
2019-12-03 09:50:00,115.4,115.71,115.21,115.65,30414.0,107.1167,107.4045,106.9404,107.3488,30414.0
2019-12-03 09:55:00,115.65,115.68,115.5,115.55,47060.0,107.3488,107.3766,107.2095,107.256,47060.0
2019-12-03 10:00:00,115.55,115.62,115.4,115.42,66660.0,107.256,107.3209,107.1167,107.1353,66660.0
2019-12-03 10:05:00,115.44,115.44,115.22,115.26,38581.0,107.1538,107.1538,106.9496,106.9868,38581.0
2019-12-03 10:10:00,115.29,115.34,115.17,115.29,158871.0,107.0146,107.061,106.9032,107.0146,158871.0
2019-12-03 10:15:00,115.3,115.55,115.27,115.5,18854.0,107.0239,107.256,106.996,107.2095,18854.0
2019-12-03 10:20:00,115.46,115.5,115.31,115.33,27091.0,107.1724,107.2095,107.0332,107.0517,27091.0
2019-12-03 10:25:00,115.32,115.33,115.19,115.27,40403.0,107.0425,107.0517,106.9218,106.996,40403.0
2019-12-03 10:30:00,115.29,115.35,115.19,115.25,34627.0,107.0146,107.0703,106.9218,106.9775,34627.0
2019-12-03 10:35:00,115.22,115.23,115.04,115.16,83710.0,106.9496,106.9589,106.7826,106.8939,83710.0
2019-12-03 10:40:00,115.14,115.23,115.04,115.14,21873.0,106.8754,106.9589,106.7826,106.8754,21873.0
2019-12-03 10:45:00,115.2,115.23,114.75,114.77,285505.0,106.9311,106.9589,106.5134,106.5319,285505.0
2019-12-03 10:50:00,114.75,114.84,114.65,114.73,26269.0,106.5134,106.5969,106.4206,106.4948,26269.0
2019-12-03 10:55:00,114.72,114.92,114.64,114.82,25210.0,106.4855,106.6712,106.4113,106.5783,25210.0
2019-12-03 11:00:00,114.83,114.87,114.71,114.86,25440.0,106.5876,106.6248,106.4762,106.6155,25440.0
2019-12-03 11:05:00,114.84,115.09,114.84,115.07,44372.0,106.5969,106.829,106.5969,106.8104,44372.0
2019-12-03 11:10:00,115.07,115.36,115.02,115.33,12917.0,106.8104,107.0796,106.764,107.0517,12917.0
2019-12-03 11:15:00,115.34,115.43,115.28,115.31,23637.0,107.061,107.1446,107.0053,107.0332,23637.0
2019-12-03 11:20:00,115.33,115.44,115.21,115.34,12672.0,107.0517,107.1538,106.9404,107.061,12672.0
2019-12-03 11:25:00,115.37,115.5,115.32,115.34,17158.0,107.0889,107.2095,107.0425,107.061,17158.0
2019-12-03 11:30:00,115.34,115.35,115.21,115.22,19238.0,107.061,107.0703,106.9404,106.9496,19238.0
2019-12-03 11:35:00,115.25,115.53,115.19,115.45,22150.0,106.9775,107.2374,106.9218,107.1631,22150.0
2019-12-03 11:40:00,115.47,115.57,115.43,115.5,11799.0,107.1817,107.2745,107.1446,107.2095,11799.0
2019-12-03 11:45:00,115.5,115.65,115.5,115.58,20687.0,107.2095,107.3488,107.2095,107.2838,20687.0
2019-12-03 11:50:00,115.57,115.57,115.43,115.47,16084.0,107.2745,107.2745,107.1446,107.1817,16084.0
2019-12-03 11:55:00,115.53,115.6,115.51,115.59,9437.0,107.2374,107.3024,107.2188,107.2931,9437.0
2019-12-03 12:00:00,115.58,115.69,115.56,115.6,21509.0,107.2838,107.3859,107.2652,107.3024,21509.0
2019-12-03 12:05:00,115.61,115.75,115.58,115.73,12028.0,107.3116,107.4416,107.2838,107.423,12028.0
2019-12-03 12:10:00,115.74,115.9,115.72,115.89,165098.0,107.4323,107.5808,107.4137,107.5715,165098.0
2019-12-03 12:15:00,115.9,116.02,115.87,116.02,54380.0,107.5808,107.6922,107.553,107.6922,54380.0
2019-12-03 12:20:00,116.03,116.1,116.01,116.1,11465.0,107.7015,107.7665,107.6829,107.7665,11465.0
2019-12-03 12:25:00,116.09,116.09,115.82,115.95,12522.0,107.7572,107.7572,107.5066,107.6272,12522.0
2019-12-03 12:30:00,115.98,116.01,115.93,116.0,12081.0,107.6551,107.6829,107.6087,107.6736,12081.0
2019-12-03 12:35:00,116.01,116.05,115.98,115.99,17565.0,107.6829,107.7201,107.6551,107.6644,17565.0
2019-12-03 12:40:00,115.97,115.97,115.86,115.93,14999.0,107.6458,107.6458,107.5437,107.6087,14999.0
2019-12-03 12:45:00,115.94,116.04,115.9,116.03,7446.0,107.618,107.7108,107.5808,107.7015,7446.0
2019-12-03 12:50:00,116.01,116.04,115.88,115.89,10370.0,107.6829,107.7108,107.5623,107.5715,10370.0
2019-12-03 12:55:00,115.89,115.91,115.82,115.91,6548.0,107.5715,107.5901,107.5066,107.5901,6548.0
2019-12-03 13:00:00,115.93,116.02,115.93,115.97,11464.0,107.6087,107.6922,107.6087,107.6458,11464.0
2019-12-03 13:05:00,115.96,115.96,115.88,115.92,8257.0,107.6365,107.6365,107.5623,107.5994,8257.0
2019-12-03 13:10:00,115.92,116.02,115.91,115.98,23696.0,107.5994,107.6922,107.5901,107.6551,23696.0
2019-12-03 13:15:00,116.0,116.04,115.95,115.99,16280.0,107.6736,107.7108,107.6272,107.6644,16280.0
2019-12-03 13:20:00,116.01,116.04,115.99,116.03,11665.0,107.6829,107.7108,107.6644,107.7015,11665.0
2019-12-03 13:25:00,116.02,116.3,116.01,116.26,48722.0,107.6922,107.9521,107.6829,107.915,48722.0
2019-12-03 13:30:00,116.28,116.31,116.22,116.29,26237.0,107.9336,107.9614,107.8779,107.9428,26237.0
2019-12-03 13:35:00,116.3,116.35,116.26,116.33,23664.0,107.9521,107.9985,107.915,107.98,23664.0
2019-12-03 13:40:00,116.35,116.4,116.3,116.33,14677.0,107.9985,108.0449,107.9521,107.98,14677.0
2019-12-03 13:45:00,116.32,116.35,116.23,116.25,13307.0,107.9707,107.9985,107.8871,107.9057,13307.0
2019-12-03 13:50:00,116.24,116.26,116.2,116.26,11038.0,107.8964,107.915,107.8593,107.915,11038.0
2019-12-03 13:55:00,116.26,116.33,116.23,116.26,27789.0,107.915,107.98,107.8871,107.915,27789.0
2019-12-03 14:00:00,116.25,116.28,116.14,116.15,17581.0,107.9057,107.9336,107.8036,107.8129,17581.0
2019-12-03 14:05:00,116.16,116.19,116.02,116.04,15891.0,107.8222,107.85,107.6922,107.7108,15891.0
2019-12-03 14:10:00,116.03,116.04,115.88,115.91,22897.0,107.7015,107.7108,107.5623,107.5901,22897.0
2019-12-03 14:15:00,115.93,115.95,115.85,115.9,16864.0,107.6087,107.6272,107.5344,107.5808,16864.0
2019-12-03 14:20:00,115.87,115.9,115.84,115.87,9662.0,107.553,107.5808,107.5251,107.553,9662.0
2019-12-03 14:25:00,115.87,115.9,115.82,115.87,11148.0,107.553,107.5808,107.5066,107.553,11148.0
2019-12-03 14:30:00,115.86,115.92,115.77,115.91,9822.0,107.5437,107.5994,107.4602,107.5901,9822.0
2019-12-03 14:35:00,115.91,116.03,115.91,116.03,16631.0,107.5901,107.7015,107.5901,107.7015,16631.0
2019-12-03 14:40:00,116.04,116.12,116.04,116.09,12333.0,107.7108,107.785,107.7108,107.7572,12333.0
2019-12-03 14:45:00,116.09,116.16,116.07,116.13,8718.0,107.7572,107.8222,107.7386,107.7943,8718.0
2019-12-03 14:50:00,116.14,116.19,116.11,116.18,19642.0,107.8036,107.85,107.7758,107.8407,19642.0
2019-12-03 14:55:00,116.17,116.24,116.14,116.17,16093.0,107.8314,107.8964,107.8036,107.8314,16093.0
2019-12-03 15:00:00,116.19,116.27,116.18,116.23,16342.0,107.85,107.9243,107.8407,107.8871,16342.0
2019-12-03 15:05:00,116.24,116.32,116.23,116.28,13943.0,107.8964,107.9707,107.8871,107.9336,13943.0
2019-12-03 15:10:00,116.26,116.45,116.25,116.39,15767.0,107.915,108.0913,107.9057,108.0357,15767.0
2019-12-03 15:15:00,116.41,116.44,116.34,116.43,14637.0,108.0542,108.0821,107.9892,108.0728,14637.0
2019-12-03 15:20:00,116.42,116.66,116.42,116.63,23456.0,108.0635,108.2863,108.0635,108.2584,23456.0
2019-12-03 15:25:00,116.64,116.74,116.6,116.74,14264.0,108.2677,108.3605,108.2306,108.3605,14264.0
2019-12-03 15:30:00,116.74,116.75,116.52,116.53,29458.0,108.3605,108.3698,108.1563,108.1656,29458.0
2019-12-03 15:35:00,116.55,116.55,116.45,116.53,19678.0,108.1842,108.1842,108.0913,108.1656,19678.0
2019-12-03 15:40:00,116.53,116.57,116.48,116.5,27873.0,108.1656,108.2027,108.1192,108.1378,27873.0
2019-12-03 15:45:00,116.5,116.7,116.49,116.68,43815.0,108.1378,108.3234,108.1285,108.3048,43815.0
2019-12-03 15:50:00,116.66,116.72,116.53,116.71,73133.0,108.2863,108.342,108.1656,108.3327,73133.0
2019-12-03 15:55:00,116.7,116.7,116.55,116.59,115666.0,108.3234,108.3234,108.1842,108.2213,115666.0
2019-12-04 09:30:00,117.31,117.31,117.0,117.13,61818.0,108.8896,108.8896,108.6019,108.7225,61818.0
2019-12-04 09:35:00,117.18,117.45,117.17,117.29,10206.0,108.769,109.0196,108.7597,108.8711,10206.0
2019-12-04 09:40:00,117.31,117.31,117.06,117.24,27305.0,108.8896,108.8896,108.6576,108.8246,27305.0
2019-12-04 09:45:00,117.22,117.27,117.07,117.07,19713.0,108.8061,108.8525,108.6668,108.6668,19713.0
2019-12-04 09:50:00,117.05,117.33,117.0,117.27,12245.0,108.6483,108.9082,108.6019,108.8525,12245.0
2019-12-04 09:55:00,117.3,117.57,117.3,117.57,32674.0,108.8803,109.131,108.8803,109.131,32674.0
2019-12-04 10:00:00,117.53,117.62,117.36,117.44,15370.0,109.0938,109.1774,108.936,109.0103,15370.0
2019-12-04 10:05:00,117.44,117.53,117.4,117.44,38340.0,109.0103,109.0938,108.9732,109.0103,38340.0
2019-12-04 10:10:00,117.45,117.57,117.42,117.52,49333.0,109.0196,109.131,108.9917,109.0845,49333.0
2019-12-04 10:15:00,117.58,117.64,117.46,117.63,14477.0,109.1402,109.1959,109.0289,109.1867,14477.0
2019-12-04 10:20:00,117.66,117.75,117.65,117.71,12543.0,109.2145,109.298,109.2052,109.2609,12543.0
2019-12-04 10:25:00,117.72,117.72,117.6,117.66,17646.0,109.2702,109.2702,109.1588,109.2145,17646.0
2019-12-04 10:30:00,117.66,117.73,117.6,117.7,20409.0,109.2145,109.2795,109.1588,109.2516,20409.0
2019-12-04 10:35:00,117.71,117.75,117.59,117.63,17996.0,109.2609,109.298,109.1495,109.1867,17996.0
2019-12-04 10:40:00,117.64,117.73,117.64,117.73,17199.0,109.1959,109.2795,109.1959,109.2795,17199.0
2019-12-04 10:45:00,117.73,117.92,117.71,117.9,67403.0,109.2795,109.4558,109.2609,109.4373,67403.0
2019-12-04 10:50:00,117.91,117.93,117.8,117.82,10011.0,109.4466,109.4651,109.3444,109.363,10011.0
2019-12-04 10:55:00,117.82,117.84,117.74,117.76,11846.0,109.363,109.3816,109.2888,109.3073,11846.0
2019-12-04 11:00:00,117.75,117.84,117.73,117.8,10581.0,109.298,109.3816,109.2795,109.3444,10581.0
2019-12-04 11:05:00,117.81,117.81,117.71,117.75,10781.0,109.3537,109.3537,109.2609,109.298,10781.0
2019-12-04 11:10:00,117.74,117.8,117.67,117.76,10359.0,109.2888,109.3444,109.2238,109.3073,10359.0
2019-12-04 11:15:00,117.77,117.84,117.72,117.84,40850.0,109.3166,109.3816,109.2702,109.3816,40850.0
2019-12-04 11:20:00,117.85,117.93,117.83,117.91,11750.0,109.3909,109.4651,109.3723,109.4466,11750.0
2019-12-04 11:25:00,117.9,117.97,117.82,117.94,13849.0,109.4373,109.5022,109.363,109.4744,13849.0
2019-12-04 11:30:00,117.94,117.97,117.9,117.94,19127.0,109.4744,109.5022,109.4373,109.4744,19127.0
2019-12-04 11:35:00,117.94,118.08,117.92,117.92,28348.0,109.4744,109.6043,109.4558,109.4558,28348.0
2019-12-04 11:40:00,117.92,118.02,117.87,117.94,11621.0,109.4558,109.5487,109.4094,109.4744,11621.0
2019-12-04 11:45:00,117.95,117.99,117.92,117.94,6806.0,109.4837,109.5208,109.4558,109.4744,6806.0
2019-12-04 11:50:00,117.95,117.95,117.88,117.92,5872.0,109.4837,109.4837,109.4187,109.4558,5872.0
2019-12-04 11:55:00,117.91,117.92,117.82,117.85,3569.0,109.4466,109.4558,109.363,109.3909,3569.0
2019-12-04 12:00:00,117.83,117.97,117.8,117.97,26765.0,109.3723,109.5022,109.3444,109.5022,26765.0
2019-12-04 12:05:00,117.96,118.03,117.94,117.97,8287.0,109.493,109.5579,109.4744,109.5022,8287.0
2019-12-04 12:10:00,117.96,117.98,117.91,117.98,7139.0,109.493,109.5115,109.4466,109.5115,7139.0
2019-12-04 12:15:00,117.97,117.97,117.9,117.93,7733.0,109.5022,109.5022,109.4373,109.4651,7733.0
2019-12-04 12:20:00,117.92,117.92,117.83,117.91,5486.0,109.4558,109.4558,109.3723,109.4466,5486.0
2019-12-04 12:25:00,117.89,117.95,117.87,117.95,5129.0,109.428,109.4837,109.4094,109.4837,5129.0
2019-12-04 12:30:00,117.93,117.99,117.91,117.93,6800.0,109.4651,109.5208,109.4466,109.4651,6800.0
2019-12-04 12:35:00,117.94,118.01,117.94,117.98,6324.0,109.4744,109.5394,109.4744,109.5115,6324.0
2019-12-04 12:40:00,117.98,118.04,117.96,118.01,13490.0,109.5115,109.5672,109.493,109.5394,13490.0
2019-12-04 12:45:00,118.01,118.1,117.98,118.1,37378.0,109.5394,109.6229,109.5115,109.6229,37378.0
2019-12-04 12:50:00,118.08,118.1,118.02,118.04,7234.0,109.6043,109.6229,109.5487,109.5672,7234.0
2019-12-04 12:55:00,118.05,118.1,118.03,118.09,9089.0,109.5765,109.6229,109.5579,109.6136,9089.0
2019-12-04 13:00:00,118.09,118.1,118.0,118.03,10611.0,109.6136,109.6229,109.5301,109.5579,10611.0
2019-12-04 13:05:00,118.04,118.07,118.03,118.04,7465.0,109.5672,109.5951,109.5579,109.5672,7465.0
2019-12-04 13:10:00,118.04,118.06,118.02,118.02,4863.0,109.5672,109.5858,109.5487,109.5487,4863.0
2019-12-04 13:15:00,118.02,118.04,117.99,118.03,7181.0,109.5487,109.5672,109.5208,109.5579,7181.0
2019-12-04 13:20:00,118.03,118.12,118.03,118.12,7036.0,109.5579,109.6415,109.5579,109.6415,7036.0
2019-12-04 13:25:00,118.12,118.15,118.1,118.12,9902.0,109.6415,109.6693,109.6229,109.6415,9902.0
2019-12-04 13:30:00,118.11,118.11,118.05,118.05,8788.0,109.6322,109.6322,109.5765,109.5765,8788.0
2019-12-04 13:35:00,118.04,118.19,118.03,118.16,18689.0,109.5672,109.7065,109.5579,109.6786,18689.0
2019-12-04 13:40:00,118.16,118.17,118.1,118.13,6759.0,109.6786,109.6879,109.6229,109.6508,6759.0
2019-12-04 13:45:00,118.09,118.09,118.05,118.08,3973.0,109.6136,109.6136,109.5765,109.6043,3973.0
2019-12-04 13:50:00,118.07,118.07,118.05,118.05,16078.0,109.5951,109.5951,109.5765,109.5765,16078.0
2019-12-04 13:55:00,118.05,118.05,117.94,117.97,16488.0,109.5765,109.5765,109.4744,109.5022,16488.0
2019-12-04 14:00:00,117.97,118.05,117.95,117.96,14448.0,109.5022,109.5765,109.4837,109.493,14448.0
2019-12-04 14:05:00,117.96,118.07,117.95,118.06,6235.0,109.493,109.5951,109.4837,109.5858,6235.0
2019-12-04 14:10:00,118.06,118.09,118.05,118.08,5314.0,109.5858,109.6136,109.5765,109.6043,5314.0
2019-12-04 14:15:00,118.07,118.23,118.05,118.15,18539.0,109.5951,109.7436,109.5765,109.6693,18539.0
2019-12-04 14:20:00,118.16,118.27,118.15,118.21,21767.0,109.6786,109.7807,109.6693,109.725,21767.0
2019-12-04 14:25:00,118.21,118.31,118.18,118.31,12932.0,109.725,109.8178,109.6972,109.8178,12932.0
2019-12-04 14:30:00,118.31,118.31,118.21,118.21,16089.0,109.8178,109.8178,109.725,109.725,16089.0
2019-12-04 14:35:00,118.22,118.27,118.21,118.26,12278.0,109.7343,109.7807,109.725,109.7714,12278.0
2019-12-04 14:40:00,118.25,118.28,118.23,118.26,12903.0,109.7621,109.79,109.7436,109.7714,12903.0
2019-12-04 14:45:00,118.27,118.29,118.18,118.18,16744.0,109.7807,109.7993,109.6972,109.6972,16744.0
2019-12-04 14:50:00,118.19,118.34,118.19,118.33,17756.0,109.7065,109.8457,109.7065,109.8364,17756.0
2019-12-04 14:55:00,118.33,118.39,118.3,118.39,17758.0,109.8364,109.8921,109.8086,109.8921,17758.0
2019-12-04 15:00:00,118.39,118.45,118.37,118.45,20433.0,109.8921,109.9478,109.8735,109.9478,20433.0
2019-12-04 15:05:00,118.45,118.54,118.25,118.29,103971.0,109.9478,110.0313,109.7621,109.7993,103971.0
2019-12-04 15:10:00,118.28,118.28,118.18,118.24,26487.0,109.79,109.79,109.6972,109.7529,26487.0
2019-12-04 15:15:00,118.26,118.27,118.15,118.18,10288.0,109.7714,109.7807,109.6693,109.6972,10288.0
2019-12-04 15:20:00,118.19,118.19,118.09,118.09,11623.0,109.7065,109.7065,109.6136,109.6136,11623.0
2019-12-04 15:25:00,118.09,118.09,117.96,117.98,12994.0,109.6136,109.6136,109.493,109.5115,12994.0
2019-12-04 15:30:00,117.99,118.08,117.97,118.08,25657.0,109.5208,109.6043,109.5022,109.6043,25657.0
2019-12-04 15:35:00,118.08,118.17,118.06,118.16,28059.0,109.6043,109.6879,109.5858,109.6786,28059.0
2019-12-04 15:40:00,118.16,118.16,118.04,118.04,31332.0,109.6786,109.6786,109.5672,109.5672,31332.0
2019-12-04 15:45:00,118.04,118.15,118.02,118.15,29327.0,109.5672,109.6693,109.5487,109.6693,29327.0
2019-12-04 15:50:00,118.15,118.2,117.96,117.98,56521.0,109.6693,109.7157,109.493,109.5115,56521.0
2019-12-04 15:55:00,117.98,118.06,117.89,118.0,148772.0,109.5115,109.5858,109.428,109.5301,148772.0
2019-12-05 09:30:00,117.91,118.04,117.59,117.69,75638.0,109.4466,109.5672,109.1495,109.2423,75638.0
2019-12-05 09:35:00,117.78,118.05,117.63,117.93,18325.0,109.3259,109.5765,109.1867,109.4651,18325.0
2019-12-05 09:40:00,117.99,118.07,117.81,117.98,20421.0,109.5208,109.5951,109.3537,109.5115,20421.0
2019-12-05 09:45:00,118.06,118.09,117.96,118.01,23644.0,109.5858,109.6136,109.493,109.5394,23644.0
2019-12-05 09:50:00,118.01,118.07,117.9,117.94,30112.0,109.5394,109.5951,109.4373,109.4744,30112.0
2019-12-05 09:55:00,117.98,118.21,117.94,117.98,36719.0,109.5115,109.725,109.4744,109.5115,36719.0
2019-12-05 10:00:00,118.01,118.12,117.97,117.99,14834.0,109.5394,109.6415,109.5022,109.5208,14834.0
2019-12-05 10:05:00,118.02,118.04,117.79,117.87,27950.0,109.5487,109.5672,109.3352,109.4094,27950.0
2019-12-05 10:10:00,117.86,117.96,117.83,117.89,27477.0,109.4001,109.493,109.3723,109.428,27477.0
2019-12-05 10:15:00,117.89,118.1,117.87,118.07,21691.0,109.428,109.6229,109.4094,109.5951,21691.0
2019-12-05 10:20:00,118.07,118.19,117.98,118.17,19608.0,109.5951,109.7065,109.5115,109.6879,19608.0
2019-12-05 10:25:00,118.22,118.22,117.99,118.07,15744.0,109.7343,109.7343,109.5208,109.5951,15744.0
2019-12-05 10:30:00,118.05,118.18,118.05,118.13,13501.0,109.5765,109.6972,109.5765,109.6508,13501.0
2019-12-05 10:35:00,118.15,118.16,118.04,118.07,14641.0,109.6693,109.6786,109.5672,109.5951,14641.0
2019-12-05 10:40:00,118.06,118.08,117.94,118.02,11261.0,109.5858,109.6043,109.4744,109.5487,11261.0
2019-12-05 10:45:00,118.04,118.06,117.96,118.02,11331.0,109.5672,109.5858,109.493,109.5487,11331.0
2019-12-05 10:50:00,118.03,118.08,117.98,118.06,7336.0,109.5579,109.6043,109.5115,109.5858,7336.0
2019-12-05 10:55:00,118.05,118.11,117.94,118.08,14294.0,109.5765,109.6322,109.4744,109.6043,14294.0
2019-12-05 11:00:00,118.04,118.13,117.96,117.98,11397.0,109.5672,109.6508,109.493,109.5115,11397.0
2019-12-05 11:05:00,117.98,118.04,117.95,117.99,18476.0,109.5115,109.5672,109.4837,109.5208,18476.0
2019-12-05 11:10:00,117.98,118.09,117.95,118.08,12298.0,109.5115,109.6136,109.4837,109.6043,12298.0
2019-12-05 11:15:00,118.07,118.18,118.06,118.14,15271.0,109.5951,109.6972,109.5858,109.66,15271.0
2019-12-05 11:20:00,118.14,118.14,117.98,118.01,14850.0,109.66,109.66,109.5115,109.5394,14850.0
2019-12-05 11:25:00,117.99,118.03,117.97,118.02,12426.0,109.5208,109.5579,109.5022,109.5487,12426.0
2019-12-05 11:30:00,118.0,118.03,117.88,117.88,11163.0,109.5301,109.5579,109.4187,109.4187,11163.0
2019-12-05 11:35:00,117.88,117.95,117.85,117.93,26431.0,109.4187,109.4837,109.3909,109.4651,26431.0
2019-12-05 11:40:00,117.93,118.02,117.93,117.97,24293.0,109.4651,109.5487,109.4651,109.5022,24293.0
2019-12-05 11:45:00,117.95,118.0,117.9,117.97,18480.0,109.4837,109.5301,109.4373,109.5022,18480.0
2019-12-05 11:50:00,117.99,118.01,117.95,117.95,7167.0,109.5208,109.5394,109.4837,109.4837,7167.0
2019-12-05 11:55:00,117.95,118.01,117.9,118.01,21011.0,109.4837,109.5394,109.4373,109.5394,21011.0
2019-12-05 12:00:00,117.99,118.02,117.93,117.95,10086.0,109.5208,109.5487,109.4651,109.4837,10086.0
2019-12-05 12:05:00,117.96,117.98,117.94,117.97,5143.0,109.493,109.5115,109.4744,109.5022,5143.0
2019-12-05 12:10:00,117.96,118.01,117.96,118.0,10964.0,109.493,109.5394,109.493,109.5301,10964.0
2019-12-05 12:15:00,118.0,118.09,117.99,118.09,8085.0,109.5301,109.6136,109.5208,109.6136,8085.0
2019-12-05 12:20:00,118.09,118.09,117.93,117.94,10919.0,109.6136,109.6136,109.4651,109.4744,10919.0
2019-12-05 12:25:00,117.94,118.03,117.9,117.97,36585.0,109.4744,109.5579,109.4373,109.5022,36585.0
2019-12-05 12:30:00,117.98,117.99,117.87,117.98,11161.0,109.5115,109.5208,109.4094,109.5115,11161.0
2019-12-05 12:35:00,117.97,118.0,117.94,117.98,9830.0,109.5022,109.5301,109.4744,109.5115,9830.0
2019-12-05 12:40:00,117.99,118.02,117.98,118.01,4252.0,109.5208,109.5487,109.5115,109.5394,4252.0
2019-12-05 12:45:00,118.0,118.0,117.89,117.95,18850.0,109.5301,109.5301,109.428,109.4837,18850.0
2019-12-05 12:50:00,117.96,118.0,117.95,118.0,6747.0,109.493,109.5301,109.4837,109.5301,6747.0
2019-12-05 12:55:00,118.01,118.03,117.97,117.98,5692.0,109.5394,109.5579,109.5022,109.5115,5692.0
2019-12-05 13:00:00,117.98,118.0,117.94,117.99,11031.0,109.5115,109.5301,109.4744,109.5208,11031.0
2019-12-05 13:05:00,117.99,118.03,117.98,117.98,3019.0,109.5208,109.5579,109.5115,109.5115,3019.0
2019-12-05 13:10:00,117.99,118.04,117.97,118.02,7710.0,109.5208,109.5672,109.5022,109.5487,7710.0
2019-12-05 13:15:00,118.02,118.04,117.97,117.99,11139.0,109.5487,109.5672,109.5022,109.5208,11139.0
2019-12-05 13:20:00,118.01,118.08,117.99,118.05,8045.0,109.5394,109.6043,109.5208,109.5765,8045.0
2019-12-05 13:25:00,118.04,118.05,118.0,118.01,5591.0,109.5672,109.5765,109.5301,109.5394,5591.0
2019-12-05 13:30:00,118.01,118.06,117.98,118.01,13407.0,109.5394,109.5858,109.5115,109.5394,13407.0
2019-12-05 13:35:00,118.01,118.23,118.0,118.23,30157.0,109.5394,109.7436,109.5301,109.7436,30157.0
2019-12-05 13:40:00,118.23,118.23,118.14,118.21,6775.0,109.7436,109.7436,109.66,109.725,6775.0
2019-12-05 13:45:00,118.21,118.21,118.1,118.11,8239.0,109.725,109.725,109.6229,109.6322,8239.0
2019-12-05 13:50:00,118.1,118.17,118.09,118.15,7618.0,109.6229,109.6879,109.6136,109.6693,7618.0
2019-12-05 13:55:00,118.15,118.19,118.11,118.13,9634.0,109.6693,109.7065,109.6322,109.6508,9634.0
2019-12-05 14:00:00,118.15,118.15,118.09,118.14,8136.0,109.6693,109.6693,109.6136,109.66,8136.0
2019-12-05 14:05:00,118.13,118.22,118.13,118.16,11270.0,109.6508,109.7343,109.6508,109.6786,11270.0
2019-12-05 14:10:00,118.16,118.32,118.16,118.28,13174.0,109.6786,109.8271,109.6786,109.79,13174.0
2019-12-05 14:15:00,118.28,118.29,118.2,118.26,9486.0,109.79,109.7993,109.7157,109.7714,9486.0
2019-12-05 14:20:00,118.25,118.25,118.2,118.23,10019.0,109.7621,109.7621,109.7157,109.7436,10019.0
2019-12-05 14:25:00,118.23,118.29,118.2,118.26,26403.0,109.7436,109.7993,109.7157,109.7714,26403.0
2019-12-05 14:30:00,118.27,118.39,118.26,118.39,13260.0,109.7807,109.8921,109.7714,109.8921,13260.0
2019-12-05 14:35:00,118.39,118.42,118.37,118.4,10521.0,109.8921,109.9199,109.8735,109.9014,10521.0
2019-12-05 14:40:00,118.4,118.43,118.35,118.39,16937.0,109.9014,109.9292,109.855,109.8921,16937.0
2019-12-05 14:45:00,118.38,118.39,118.33,118.34,33139.0,109.8828,109.8921,109.8364,109.8457,33139.0
2019-12-05 14:50:00,118.35,118.43,118.35,118.38,11917.0,109.855,109.9292,109.855,109.8828,11917.0
2019-12-05 14:55:00,118.37,118.37,118.0,118.22,64250.0,109.8735,109.8735,109.5301,109.7343,64250.0
2019-12-05 15:00:00,118.2,118.31,118.1,118.3,31110.0,109.7157,109.8178,109.6229,109.8086,31110.0
2019-12-05 15:05:00,118.3,118.3,118.22,118.23,10787.0,109.8086,109.8086,109.7343,109.7436,10787.0
2019-12-05 15:10:00,118.23,118.33,118.22,118.31,15620.0,109.7436,109.8364,109.7343,109.8178,15620.0
2019-12-05 15:15:00,118.31,118.34,118.25,118.33,18422.0,109.8178,109.8457,109.7621,109.8364,18422.0
2019-12-05 15:20:00,118.32,118.38,118.29,118.32,15382.0,109.8271,109.8828,109.7993,109.8271,15382.0
2019-12-05 15:25:00,118.31,118.32,118.22,118.29,16953.0,109.8178,109.8271,109.7343,109.7993,16953.0
2019-12-05 15:30:00,118.28,118.35,118.26,118.3,18003.0,109.79,109.855,109.7714,109.8086,18003.0
2019-12-05 15:35:00,118.3,118.32,118.21,118.29,21783.0,109.8086,109.8271,109.725,109.7993,21783.0
2019-12-05 15:40:00,118.29,118.33,118.22,118.26,21039.0,109.7993,109.8364,109.7343,109.7714,21039.0
2019-12-05 15:45:00,118.25,118.35,118.24,118.31,57556.0,109.7621,109.855,109.7529,109.8178,57556.0
2019-12-05 15:50:00,118.32,118.34,118.22,118.28,89106.0,109.8271,109.8457,109.7343,109.79,89106.0
2019-12-05 15:55:00,118.27,118.41,118.22,118.29,283026.0,109.7807,109.9107,109.7343,109.7993,283026.0
2019-12-06 09:30:00,120.21,120.62,120.13,120.16,104804.0,111.5815,111.962,111.5072,111.535,104804.0
2019-12-06 09:35:00,120.21,120.25,119.91,120.05,29467.0,111.5815,111.6186,111.303,111.4329,29467.0
2019-12-06 09:40:00,120.11,120.3,120.08,120.16,14712.0,111.4886,111.665,111.4608,111.535,14712.0
2019-12-06 09:45:00,120.16,120.28,120.08,120.21,21877.0,111.535,111.6464,111.4608,111.5815,21877.0
2019-12-06 09:50:00,120.21,120.23,119.93,119.94,24027.0,111.5815,111.6,111.3216,111.3308,24027.0
2019-12-06 09:55:00,119.96,120.03,119.92,120.03,13700.0,111.3494,111.4144,111.3123,111.4144,13700.0
2019-12-06 10:00:00,120.03,120.13,119.98,120.1,11951.0,111.4144,111.5072,111.368,111.4794,11951.0
2019-12-06 10:05:00,120.11,120.12,120.0,120.04,11094.0,111.4886,111.4979,111.3865,111.4237,11094.0
2019-12-06 10:10:00,120.03,120.16,120.01,120.09,16264.0,111.4144,111.535,111.3958,111.4701,16264.0
2019-12-06 10:15:00,120.09,120.1,119.93,120.06,22541.0,111.4701,111.4794,111.3216,111.4422,22541.0
2019-12-06 10:20:00,120.07,120.15,120.04,120.06,18464.0,111.4515,111.5258,111.4237,111.4422,18464.0
2019-12-06 10:25:00,120.06,120.1,120.0,120.01,12890.0,111.4422,111.4794,111.3865,111.3958,12890.0
2019-12-06 10:30:00,120.01,120.16,120.01,120.12,9956.0,111.3958,111.535,111.3958,111.4979,9956.0
2019-12-06 10:35:00,120.08,120.11,120.0,120.06,10192.0,111.4608,111.4886,111.3865,111.4422,10192.0
2019-12-06 10:40:00,120.07,120.13,120.02,120.13,13326.0,111.4515,111.5072,111.4051,111.5072,13326.0
2019-12-06 10:45:00,120.12,120.24,120.1,120.22,20910.0,111.4979,111.6093,111.4794,111.5907,20910.0
2019-12-06 10:50:00,120.23,120.38,120.22,120.27,19698.0,111.6,111.7393,111.5907,111.6372,19698.0
2019-12-06 10:55:00,120.28,120.38,120.27,120.27,14823.0,111.6464,111.7393,111.6372,111.6372,14823.0
2019-12-06 11:00:00,120.28,120.42,120.27,120.34,48279.0,111.6464,111.7764,111.6372,111.7021,48279.0
2019-12-06 11:05:00,120.34,120.34,120.22,120.31,9703.0,111.7021,111.7021,111.5907,111.6743,9703.0
2019-12-06 11:10:00,120.32,120.44,120.26,120.39,7503.0,111.6836,111.795,111.6279,111.7485,7503.0
2019-12-06 11:15:00,120.4,120.4,120.19,120.21,10935.0,111.7578,111.7578,111.5629,111.5815,10935.0
2019-12-06 11:20:00,120.22,120.27,120.2,120.27,8805.0,111.5907,111.6372,111.5722,111.6372,8805.0
2019-12-06 11:25:00,120.27,120.34,120.27,120.31,7656.0,111.6372,111.7021,111.6372,111.6743,7656.0
2019-12-06 11:30:00,120.3,120.33,120.22,120.33,8280.0,111.665,111.6928,111.5907,111.6928,8280.0
2019-12-06 11:35:00,120.33,120.43,120.32,120.39,15788.0,111.6928,111.7857,111.6836,111.7485,15788.0
2019-12-06 11:40:00,120.39,120.4,120.34,120.38,16984.0,111.7485,111.7578,111.7021,111.7393,16984.0
2019-12-06 11:45:00,120.38,120.56,120.36,120.48,42265.0,111.7393,111.9063,111.7207,111.8321,42265.0
2019-12-06 11:50:00,120.49,120.65,120.44,120.64,25906.0,111.8414,111.9899,111.795,111.9806,25906.0
2019-12-06 11:55:00,120.63,120.75,120.63,120.73,29753.0,111.9713,112.0827,111.9713,112.0641,29753.0
2019-12-06 12:00:00,120.73,120.8,120.7,120.72,26184.0,112.0641,112.1291,112.0363,112.0549,26184.0
2019-12-06 12:05:00,120.72,120.86,120.68,120.86,11694.0,112.0549,112.1848,112.0177,112.1848,11694.0
2019-12-06 12:10:00,120.86,120.89,120.82,120.87,13784.0,112.1848,112.2127,112.1477,112.1941,13784.0
2019-12-06 12:15:00,120.87,120.87,120.74,120.82,16133.0,112.1941,112.1941,112.0734,112.1477,16133.0
2019-12-06 12:20:00,120.83,120.83,120.75,120.8,13416.0,112.157,112.157,112.0827,112.1291,13416.0
2019-12-06 12:25:00,120.79,120.9,120.79,120.85,16288.0,112.1198,112.2219,112.1198,112.1755,16288.0
2019-12-06 12:30:00,120.84,120.93,120.82,120.93,26502.0,112.1662,112.2498,112.1477,112.2498,26502.0
2019-12-06 12:35:00,120.93,121.02,120.93,120.97,19964.0,112.2498,112.3333,112.2498,112.2869,19964.0
2019-12-06 12:40:00,120.96,121.11,120.95,121.1,16183.0,112.2776,112.4169,112.2683,112.4076,16183.0
2019-12-06 12:45:00,121.1,121.12,120.97,121.1,32694.0,112.4076,112.4261,112.2869,112.4076,32694.0
2019-12-06 12:50:00,121.11,121.14,121.02,121.06,17969.0,112.4169,112.4447,112.3333,112.3704,17969.0
2019-12-06 12:55:00,121.07,121.1,120.97,121.01,13107.0,112.3797,112.4076,112.2869,112.324,13107.0
2019-12-06 13:00:00,121.01,121.01,120.92,120.93,14203.0,112.324,112.324,112.2405,112.2498,14203.0
2019-12-06 13:05:00,120.93,120.99,120.93,120.95,13269.0,112.2498,112.3055,112.2498,112.2683,13269.0
2019-12-06 13:10:00,120.95,121.17,120.91,121.17,39479.0,112.2683,112.4726,112.2312,112.4726,39479.0
2019-12-06 13:15:00,121.18,121.28,121.17,121.27,65814.0,112.4818,112.5747,112.4726,112.5654,65814.0
2019-12-06 13:20:00,121.27,121.27,121.03,121.09,30801.0,112.5654,112.5654,112.3426,112.3983,30801.0
2019-12-06 13:25:00,121.1,121.19,121.1,121.17,17608.0,112.4076,112.4911,112.4076,112.4726,17608.0
2019-12-06 13:30:00,121.17,121.24,121.09,121.09,13438.0,112.4726,112.5375,112.3983,112.3983,13438.0
2019-12-06 13:35:00,121.09,121.24,121.09,121.24,17164.0,112.3983,112.5375,112.3983,112.5375,17164.0
2019-12-06 13:40:00,121.23,121.24,121.17,121.22,17080.0,112.5282,112.5375,112.4726,112.519,17080.0
2019-12-06 13:45:00,121.23,121.23,121.11,121.13,11525.0,112.5282,112.5282,112.4169,112.4354,11525.0
2019-12-06 13:50:00,121.12,121.12,121.05,121.12,11088.0,112.4261,112.4261,112.3612,112.4261,11088.0
2019-12-06 13:55:00,121.12,121.22,121.12,121.21,15560.0,112.4261,112.519,112.4261,112.5097,15560.0
2019-12-06 14:00:00,121.21,121.38,121.2,121.37,46876.0,112.5097,112.6675,112.5004,112.6582,46876.0
2019-12-06 14:05:00,121.36,121.39,121.28,121.33,40391.0,112.6489,112.6768,112.5747,112.6211,40391.0
2019-12-06 14:10:00,121.35,121.41,121.29,121.41,65493.0,112.6396,112.6953,112.5839,112.6953,65493.0
2019-12-06 14:15:00,121.43,121.44,121.17,121.18,31048.0,112.7139,112.7232,112.4726,112.4818,31048.0
2019-12-06 14:20:00,121.19,121.21,121.08,121.13,20242.0,112.4911,112.5097,112.389,112.4354,20242.0
2019-12-06 14:25:00,121.15,121.2,121.13,121.14,14685.0,112.454,112.5004,112.4354,112.4447,14685.0
2019-12-06 14:30:00,121.13,121.2,121.12,121.2,13637.0,112.4354,112.5004,112.4261,112.5004,13637.0
2019-12-06 14:35:00,121.2,121.22,121.15,121.16,9958.0,112.5004,112.519,112.454,112.4633,9958.0
2019-12-06 14:40:00,121.15,121.2,121.14,121.2,15805.0,112.454,112.5004,112.4447,112.5004,15805.0
2019-12-06 14:45:00,121.21,121.25,121.2,121.22,7118.0,112.5097,112.5468,112.5004,112.519,7118.0
2019-12-06 14:50:00,121.23,121.23,120.99,121.0,27326.0,112.5282,112.5282,112.3055,112.3148,27326.0
2019-12-06 14:55:00,121.0,121.02,120.94,120.96,8509.0,112.3148,112.3333,112.2591,112.2776,8509.0
2019-12-06 15:00:00,120.96,121.06,120.92,121.06,17339.0,112.2776,112.3704,112.2405,112.3704,17339.0
2019-12-06 15:05:00,121.07,121.2,121.07,121.19,23849.0,112.3797,112.5004,112.3797,112.4911,23849.0
2019-12-06 15:10:00,121.19,121.23,121.12,121.17,20361.0,112.4911,112.5282,112.4261,112.4726,20361.0
2019-12-06 15:15:00,121.17,121.17,121.0,121.09,19978.0,112.4726,112.4726,112.3148,112.3983,19978.0
2019-12-06 15:20:00,121.09,121.13,121.01,121.04,18790.0,112.3983,112.4354,112.324,112.3519,18790.0
2019-12-06 15:25:00,121.03,121.09,121.01,121.03,14091.0,112.3426,112.3983,112.324,112.3426,14091.0
2019-12-06 15:30:00,121.0,121.06,120.97,121.02,20101.0,112.3148,112.3704,112.2869,112.3333,20101.0
2019-12-06 15:35:00,121.02,121.02,120.87,120.95,52384.0,112.3333,112.3333,112.1941,112.2683,52384.0
2019-12-06 15:40:00,120.95,121.04,120.92,121.02,35503.0,112.2683,112.3519,112.2405,112.3333,35503.0
2019-12-06 15:45:00,121.02,121.04,120.9,120.91,45527.0,112.3333,112.3519,112.2219,112.2312,45527.0
2019-12-06 15:50:00,120.91,120.93,120.66,120.66,91875.0,112.2312,112.2498,111.9992,111.9992,91875.0
2019-12-06 15:55:00,120.66,120.71,120.57,120.62,159203.0,111.9992,112.0456,111.9156,111.962,159203.0
2019-12-09 09:30:00,120.44,120.67,120.11,120.61,53754.0,111.795,112.0084,111.4886,111.9527,53754.0
2019-12-09 09:35:00,120.65,121.35,120.64,121.29,27555.0,111.9899,112.6396,111.9806,112.5839,27555.0
2019-12-09 09:40:00,121.35,121.44,121.27,121.35,33101.0,112.6396,112.7232,112.5654,112.6396,33101.0
2019-12-09 09:45:00,121.33,121.33,121.12,121.28,21469.0,112.6211,112.6211,112.4261,112.5747,21469.0
2019-12-09 09:50:00,121.29,121.44,121.23,121.41,34230.0,112.5839,112.7232,112.5282,112.6953,34230.0
2019-12-09 09:55:00,121.41,121.53,121.36,121.48,25091.0,112.6953,112.8067,112.6489,112.7603,25091.0
2019-12-09 10:00:00,121.46,121.53,121.17,121.17,26068.0,112.7417,112.8067,112.4726,112.4726,26068.0
2019-12-09 10:05:00,121.17,121.25,121.1,121.16,15712.0,112.4726,112.5468,112.4076,112.4633,15712.0
2019-12-09 10:10:00,121.16,121.19,121.06,121.12,12215.0,112.4633,112.4911,112.3704,112.4261,12215.0
2019-12-09 10:15:00,121.12,121.17,121.06,121.08,16283.0,112.4261,112.4726,112.3704,112.389,16283.0
2019-12-09 10:20:00,121.09,121.1,121.0,121.03,20151.0,112.3983,112.4076,112.3148,112.3426,20151.0
2019-12-09 10:25:00,121.02,121.12,121.0,121.09,17211.0,112.3333,112.4261,112.3148,112.3983,17211.0
2019-12-09 10:30:00,121.08,121.19,121.08,121.12,14935.0,112.389,112.4911,112.389,112.4261,14935.0
2019-12-09 10:35:00,121.13,121.22,121.09,121.19,17922.0,112.4354,112.519,112.3983,112.4911,17922.0
2019-12-09 10:40:00,121.18,121.22,121.13,121.13,20051.0,112.4818,112.519,112.4354,112.4354,20051.0
2019-12-09 10:45:00,121.14,121.24,121.13,121.23,9636.0,112.4447,112.5375,112.4354,112.5282,9636.0
2019-12-09 10:50:00,121.23,121.24,121.14,121.18,11522.0,112.5282,112.5375,112.4447,112.4818,11522.0
2019-12-09 10:55:00,121.19,121.23,121.14,121.22,17100.0,112.4911,112.5282,112.4447,112.519,17100.0
2019-12-09 11:00:00,121.21,121.22,121.11,121.16,11344.0,112.5097,112.519,112.4169,112.4633,11344.0
2019-12-09 11:05:00,121.2,121.2,121.11,121.17,15875.0,112.5004,112.5004,112.4169,112.4726,15875.0
2019-12-09 11:10:00,121.17,121.17,121.06,121.07,37687.0,112.4726,112.4726,112.3704,112.3797,37687.0
2019-12-09 11:15:00,121.06,121.07,121.01,121.05,18149.0,112.3704,112.3797,112.324,112.3612,18149.0
2019-12-09 11:20:00,121.06,121.1,121.0,121.0,18437.0,112.3704,112.4076,112.3148,112.3148,18437.0
2019-12-09 11:25:00,121.01,121.02,120.85,120.98,39743.0,112.324,112.3333,112.1755,112.2962,39743.0
2019-12-09 11:30:00,121.0,121.0,120.77,120.91,27646.0,112.3148,112.3148,112.1013,112.2312,27646.0
2019-12-09 11:35:00,120.93,120.93,120.84,120.85,20224.0,112.2498,112.2498,112.1662,112.1755,20224.0
2019-12-09 11:40:00,120.86,120.86,120.75,120.8,15760.0,112.1848,112.1848,112.0827,112.1291,15760.0
2019-12-09 11:45:00,120.79,120.84,120.74,120.77,18351.0,112.1198,112.1662,112.0734,112.1013,18351.0
2019-12-09 11:50:00,120.77,120.85,120.77,120.8,12569.0,112.1013,112.1755,112.1013,112.1291,12569.0
2019-12-09 11:55:00,120.79,120.83,120.78,120.8,15489.0,112.1198,112.157,112.1105,112.1291,15489.0
2019-12-09 12:00:00,120.8,120.86,120.75,120.86,26120.0,112.1291,112.1848,112.0827,112.1848,26120.0
2019-12-09 12:05:00,120.85,120.91,120.78,120.83,40096.0,112.1755,112.2312,112.1105,112.157,40096.0
2019-12-09 12:10:00,120.83,120.89,120.79,120.89,37688.0,112.157,112.2127,112.1198,112.2127,37688.0
2019-12-09 12:15:00,120.9,120.96,120.83,120.83,23750.0,112.2219,112.2776,112.157,112.157,23750.0
2019-12-09 12:20:00,120.82,120.88,120.77,120.88,17148.0,112.1477,112.2034,112.1013,112.2034,17148.0
2019-12-09 12:25:00,120.88,120.94,120.86,120.9,10997.0,112.2034,112.2591,112.1848,112.2219,10997.0
2019-12-09 12:30:00,120.9,120.9,120.8,120.85,8293.0,112.2219,112.2219,112.1291,112.1755,8293.0
2019-12-09 12:35:00,120.86,120.89,120.85,120.89,16618.0,112.1848,112.2127,112.1755,112.2127,16618.0
2019-12-09 12:40:00,120.89,120.9,120.82,120.84,51556.0,112.2127,112.2219,112.1477,112.1662,51556.0
2019-12-09 12:45:00,120.84,120.87,120.8,120.82,30920.0,112.1662,112.1941,112.1291,112.1477,30920.0
2019-12-09 12:50:00,120.82,120.87,120.76,120.84,19567.0,112.1477,112.1941,112.092,112.1662,19567.0
2019-12-09 12:55:00,120.86,120.88,120.79,120.8,56033.0,112.1848,112.2034,112.1198,112.1291,56033.0
2019-12-09 13:00:00,120.8,120.85,120.78,120.81,30063.0,112.1291,112.1755,112.1105,112.1384,30063.0
2019-12-09 13:05:00,120.81,120.84,120.76,120.8,17397.0,112.1384,112.1662,112.092,112.1291,17397.0
2019-12-09 13:10:00,120.8,120.81,120.75,120.81,9106.0,112.1291,112.1384,112.0827,112.1384,9106.0
2019-12-09 13:15:00,120.81,120.82,120.77,120.78,13277.0,112.1384,112.1477,112.1013,112.1105,13277.0
2019-12-09 13:20:00,120.78,120.83,120.78,120.83,9148.0,112.1105,112.157,112.1105,112.157,9148.0
2019-12-09 13:25:00,120.83,120.83,120.73,120.76,18467.0,112.157,112.157,112.0641,112.092,18467.0
2019-12-09 13:30:00,120.74,120.76,120.68,120.7,25230.0,112.0734,112.092,112.0177,112.0363,25230.0
2019-12-09 13:35:00,120.7,120.73,120.65,120.72,12611.0,112.0363,112.0641,111.9899,112.0549,12611.0
2019-12-09 13:40:00,120.73,120.84,120.72,120.82,17382.0,112.0641,112.1662,112.0549,112.1477,17382.0
2019-12-09 13:45:00,120.82,120.83,120.71,120.82,37191.0,112.1477,112.157,112.0456,112.1477,37191.0
2019-12-09 13:50:00,120.82,120.88,120.74,120.76,20454.0,112.1477,112.2034,112.0734,112.092,20454.0
2019-12-09 13:55:00,120.76,120.81,120.73,120.77,14201.0,112.092,112.1384,112.0641,112.1013,14201.0
2019-12-09 14:00:00,120.78,120.8,120.69,120.69,11811.0,112.1105,112.1291,112.027,112.027,11811.0
2019-12-09 14:05:00,120.7,120.7,120.57,120.57,31398.0,112.0363,112.0363,111.9156,111.9156,31398.0
2019-12-09 14:10:00,120.56,120.57,120.45,120.46,40676.0,111.9063,111.9156,111.8042,111.8135,40676.0
2019-12-09 14:15:00,120.46,120.52,120.45,120.48,28188.0,111.8135,111.8692,111.8042,111.8321,28188.0
2019-12-09 14:20:00,120.49,120.51,120.47,120.49,16032.0,111.8414,111.8599,111.8228,111.8414,16032.0
2019-12-09 14:25:00,120.49,120.52,120.47,120.51,17577.0,111.8414,111.8692,111.8228,111.8599,17577.0
2019-12-09 14:30:00,120.5,120.62,120.49,120.6,34300.0,111.8506,111.962,111.8414,111.9435,34300.0
2019-12-09 14:35:00,120.61,120.66,120.61,120.62,10643.0,111.9527,111.9992,111.9527,111.962,10643.0
2019-12-09 14:40:00,120.62,120.68,120.59,120.66,18713.0,111.962,112.0177,111.9342,111.9992,18713.0
2019-12-09 14:45:00,120.66,120.72,120.65,120.69,10322.0,111.9992,112.0549,111.9899,112.027,10322.0
2019-12-09 14:50:00,120.69,120.73,120.66,120.7,9725.0,112.027,112.0641,111.9992,112.0363,9725.0
2019-12-09 14:55:00,120.71,120.75,120.7,120.73,11845.0,112.0456,112.0827,112.0363,112.0641,11845.0
2019-12-09 15:00:00,120.73,120.75,120.69,120.73,13004.0,112.0641,112.0827,112.027,112.0641,13004.0
2019-12-09 15:05:00,120.73,120.74,120.7,120.72,12899.0,112.0641,112.0734,112.0363,112.0549,12899.0
2019-12-09 15:10:00,120.71,120.72,120.64,120.65,20068.0,112.0456,112.0549,111.9806,111.9899,20068.0
2019-12-09 15:15:00,120.65,120.69,120.64,120.65,16877.0,111.9899,112.027,111.9806,111.9899,16877.0
2019-12-09 15:20:00,120.66,120.71,120.65,120.7,14242.0,111.9992,112.0456,111.9899,112.0363,14242.0
2019-12-09 15:25:00,120.69,120.72,120.68,120.68,14211.0,112.027,112.0549,112.0177,112.0177,14211.0
2019-12-09 15:30:00,120.68,120.69,120.55,120.59,35235.0,112.0177,112.027,111.8971,111.9342,35235.0
2019-12-09 15:35:00,120.59,120.6,120.53,120.58,37077.0,111.9342,111.9435,111.8785,111.9249,37077.0
2019-12-09 15:40:00,120.57,120.69,120.56,120.66,26048.0,111.9156,112.027,111.9063,111.9992,26048.0
2019-12-09 15:45:00,120.67,120.7,120.64,120.7,63870.0,112.0084,112.0363,111.9806,112.0363,63870.0
2019-12-09 15:50:00,120.69,120.75,120.63,120.63,48751.0,112.027,112.0827,111.9713,111.9713,48751.0
2019-12-09 15:55:00,120.62,120.64,120.44,120.47,163996.0,111.962,111.9806,111.795,111.8228,163996.0
2019-12-10 09:30:00,120.45,120.51,120.03,120.41,51170.0,111.8042,111.8599,111.4144,111.7671,51170.0
2019-12-10 09:35:00,120.42,120.5,120.06,120.2,30042.0,111.7764,111.8506,111.4422,111.5722,30042.0
2019-12-10 09:40:00,120.21,120.6,120.18,120.51,11633.0,111.5815,111.9435,111.5536,111.8599,11633.0
2019-12-10 09:45:00,120.5,120.77,120.48,120.73,27767.0,111.8506,112.1013,111.8321,112.0641,27767.0
2019-12-10 09:50:00,120.74,120.85,120.58,120.84,36293.0,112.0734,112.1755,111.9249,112.1662,36293.0
2019-12-10 09:55:00,120.83,120.88,120.63,120.69,57106.0,112.157,112.2034,111.9713,112.027,57106.0
2019-12-10 10:00:00,120.68,120.85,120.68,120.82,16860.0,112.0177,112.1755,112.0177,112.1477,16860.0
2019-12-10 10:05:00,120.8,120.88,120.71,120.81,30796.0,112.1291,112.2034,112.0456,112.1384,30796.0
2019-12-10 10:10:00,120.79,120.85,120.76,120.79,18366.0,112.1198,112.1755,112.092,112.1198,18366.0
2019-12-10 10:15:00,120.79,120.83,120.58,120.59,11729.0,112.1198,112.157,111.9249,111.9342,11729.0
2019-12-10 10:20:00,120.61,120.74,120.53,120.72,11800.0,111.9527,112.0734,111.8785,112.0549,11800.0
2019-12-10 10:25:00,120.73,120.88,120.73,120.85,19968.0,112.0641,112.2034,112.0641,112.1755,19968.0
2019-12-10 10:30:00,120.85,120.96,120.85,120.91,9365.0,112.1755,112.2776,112.1755,112.2312,9365.0
2019-12-10 10:35:00,120.92,121.08,120.9,120.98,29814.0,112.2405,112.389,112.2219,112.2962,29814.0
2019-12-10 10:40:00,120.99,121.0,120.77,120.77,23828.0,112.3055,112.3148,112.1013,112.1013,23828.0
2019-12-10 10:45:00,120.8,120.82,120.74,120.75,9635.0,112.1291,112.1477,112.0734,112.0827,9635.0
2019-12-10 10:50:00,120.73,120.85,120.69,120.85,5128.0,112.0641,112.1755,112.027,112.1755,5128.0
2019-12-10 10:55:00,120.85,120.93,120.79,120.91,9977.0,112.1755,112.2498,112.1198,112.2312,9977.0
2019-12-10 11:00:00,120.92,121.01,120.6,120.74,31841.0,112.2405,112.324,111.9435,112.0734,31841.0
2019-12-10 11:05:00,120.78,120.89,120.78,120.82,26153.0,112.1105,112.2127,112.1105,112.1477,26153.0
2019-12-10 11:10:00,120.84,120.85,120.74,120.79,13316.0,112.1662,112.1755,112.0734,112.1198,13316.0
2019-12-10 11:15:00,120.81,120.88,120.73,120.81,53224.0,112.1384,112.2034,112.0641,112.1384,53224.0
2019-12-10 11:20:00,120.77,120.97,120.76,120.91,30066.0,112.1013,112.2869,112.092,112.2312,30066.0
2019-12-10 11:25:00,120.93,121.04,120.89,121.04,20742.0,112.2498,112.3519,112.2127,112.3519,20742.0
2019-12-10 11:30:00,121.03,121.06,120.99,121.03,7904.0,112.3426,112.3704,112.3055,112.3426,7904.0
2019-12-10 11:35:00,121.0,121.14,121.0,121.11,23859.0,112.3148,112.4447,112.3148,112.4169,23859.0
2019-12-10 11:40:00,121.09,121.26,121.05,121.19,13445.0,112.3983,112.5561,112.3612,112.4911,13445.0
2019-12-10 11:45:00,121.18,121.28,121.18,121.23,7596.0,112.4818,112.5747,112.4818,112.5282,7596.0
2019-12-10 11:50:00,121.23,121.28,121.15,121.16,18253.0,112.5282,112.5747,112.454,112.4633,18253.0
2019-12-10 11:55:00,121.14,121.14,121.03,121.07,7849.0,112.4447,112.4447,112.3426,112.3797,7849.0
2019-12-10 12:00:00,121.07,121.08,121.01,121.04,13435.0,112.3797,112.389,112.324,112.3519,13435.0
2019-12-10 12:05:00,121.03,121.08,121.0,121.04,17517.0,112.3426,112.389,112.3148,112.3519,17517.0
2019-12-10 12:10:00,121.03,121.14,121.03,121.12,11718.0,112.3426,112.4447,112.3426,112.4261,11718.0
2019-12-10 12:15:00,121.12,121.16,121.08,121.16,4936.0,112.4261,112.4633,112.389,112.4633,4936.0
2019-12-10 12:20:00,121.16,121.16,120.97,121.0,63098.0,112.4633,112.4633,112.2869,112.3148,63098.0
2019-12-10 12:25:00,120.97,121.04,120.97,121.0,9270.0,112.2869,112.3519,112.2869,112.3148,9270.0
2019-12-10 12:30:00,120.98,121.03,120.9,121.02,21246.0,112.2962,112.3426,112.2219,112.3333,21246.0
2019-12-10 12:35:00,121.03,121.03,120.96,120.98,11073.0,112.3426,112.3426,112.2776,112.2962,11073.0
2019-12-10 12:40:00,120.97,121.05,120.94,121.05,25886.0,112.2869,112.3612,112.2591,112.3612,25886.0
2019-12-10 12:45:00,121.06,121.18,121.05,121.17,17469.0,112.3704,112.4818,112.3612,112.4726,17469.0
2019-12-10 12:50:00,121.17,121.23,121.13,121.23,13091.0,112.4726,112.5282,112.4354,112.5282,13091.0
2019-12-10 12:55:00,121.23,121.37,121.22,121.33,14859.0,112.5282,112.6582,112.519,112.6211,14859.0
2019-12-10 13:00:00,121.34,121.38,121.34,121.38,14008.0,112.6304,112.6675,112.6304,112.6675,14008.0
2019-12-10 13:05:00,121.36,121.4,121.35,121.4,13006.0,112.6489,112.686,112.6396,112.686,13006.0
2019-12-10 13:10:00,121.39,121.47,121.36,121.39,15062.0,112.6768,112.751,112.6489,112.6768,15062.0
2019-12-10 13:15:00,121.38,121.41,121.33,121.4,9897.0,112.6675,112.6953,112.6211,112.686,9897.0
2019-12-10 13:20:00,121.4,121.4,121.33,121.4,6336.0,112.686,112.686,112.6211,112.686,6336.0
2019-12-10 13:25:00,121.4,121.4,121.28,121.31,11612.0,112.686,112.686,112.5747,112.6025,11612.0
2019-12-10 13:30:00,121.31,121.32,121.1,121.12,18416.0,112.6025,112.6118,112.4076,112.4261,18416.0
2019-12-10 13:35:00,121.13,121.18,121.13,121.14,4444.0,112.4354,112.4818,112.4354,112.4447,4444.0
2019-12-10 13:40:00,121.15,121.17,121.07,121.08,10227.0,112.454,112.4726,112.3797,112.389,10227.0
2019-12-10 13:45:00,121.09,121.11,121.05,121.11,6876.0,112.3983,112.4169,112.3612,112.4169,6876.0
2019-12-10 13:50:00,121.1,121.1,121.03,121.05,7479.0,112.4076,112.4076,112.3426,112.3612,7479.0
2019-12-10 13:55:00,121.05,121.08,121.03,121.07,7956.0,112.3612,112.389,112.3426,112.3797,7956.0
2019-12-10 14:00:00,121.09,121.1,121.01,121.04,10109.0,112.3983,112.4076,112.324,112.3519,10109.0
2019-12-10 14:05:00,121.05,121.15,121.03,121.14,8724.0,112.3612,112.454,112.3426,112.4447,8724.0
2019-12-10 14:10:00,121.12,121.18,121.12,121.16,9556.0,112.4261,112.4818,112.4261,112.4633,9556.0
2019-12-10 14:15:00,121.18,121.18,121.14,121.18,8253.0,112.4818,112.4818,112.4447,112.4818,8253.0
2019-12-10 14:20:00,121.18,121.2,121.07,121.09,13728.0,112.4818,112.5004,112.3797,112.3983,13728.0
2019-12-10 14:25:00,121.08,121.11,121.05,121.08,10382.0,112.389,112.4169,112.3612,112.389,10382.0
2019-12-10 14:30:00,121.09,121.12,121.07,121.1,6612.0,112.3983,112.4261,112.3797,112.4076,6612.0
2019-12-10 14:35:00,121.07,121.08,121.05,121.06,8908.0,112.3797,112.389,112.3612,112.3704,8908.0
2019-12-10 14:40:00,121.06,121.1,121.05,121.07,9597.0,112.3704,112.4076,112.3612,112.3797,9597.0
2019-12-10 14:45:00,121.07,121.11,121.06,121.1,10210.0,112.3797,112.4169,112.3704,112.4076,10210.0
2019-12-10 14:50:00,121.11,121.14,121.06,121.08,14031.0,112.4169,112.4447,112.3704,112.389,14031.0
2019-12-10 14:55:00,121.08,121.1,120.97,121.03,33177.0,112.389,112.4076,112.2869,112.3426,33177.0
2019-12-10 15:00:00,121.03,121.09,121.03,121.06,15170.0,112.3426,112.3983,112.3426,112.3704,15170.0
2019-12-10 15:05:00,121.05,121.14,121.05,121.07,13171.0,112.3612,112.4447,112.3612,112.3797,13171.0
2019-12-10 15:10:00,121.08,121.1,120.94,120.95,37022.0,112.389,112.4076,112.2591,112.2683,37022.0
2019-12-10 15:15:00,120.95,120.95,120.85,120.9,29812.0,112.2683,112.2683,112.1755,112.2219,29812.0
2019-12-10 15:20:00,120.91,120.91,120.86,120.87,14586.0,112.2312,112.2312,112.1848,112.1941,14586.0
2019-12-10 15:25:00,120.87,120.92,120.85,120.85,33203.0,112.1941,112.2405,112.1755,112.1755,33203.0
2019-12-10 15:30:00,120.85,120.85,120.73,120.74,37683.0,112.1755,112.1755,112.0641,112.0734,37683.0
2019-12-10 15:35:00,120.74,120.88,120.74,120.8,26198.0,112.0734,112.2034,112.0734,112.1291,26198.0
2019-12-10 15:40:00,120.81,120.9,120.8,120.9,20080.0,112.1384,112.2219,112.1291,112.2219,20080.0
2019-12-10 15:45:00,120.9,120.98,120.87,120.98,29207.0,112.2219,112.2962,112.1941,112.2962,29207.0
2019-12-10 15:50:00,120.97,120.97,120.81,120.89,68827.0,112.2869,112.2869,112.1384,112.2127,68827.0
2019-12-10 15:55:00,120.88,120.99,120.86,120.91,129154.0,112.2034,112.3055,112.1848,112.2312,129154.0
2019-12-11 09:30:00,120.88,121.21,120.87,121.1,48916.0,112.2034,112.5097,112.1941,112.4076,48916.0
2019-12-11 09:35:00,121.12,121.15,120.98,121.0,11170.0,112.4261,112.454,112.2962,112.3148,11170.0
2019-12-11 09:40:00,120.98,121.04,120.85,120.85,11868.0,112.2962,112.3519,112.1755,112.1755,11868.0
2019-12-11 09:45:00,120.84,120.95,120.8,120.91,19417.0,112.1662,112.2683,112.1291,112.2312,19417.0
2019-12-11 09:50:00,120.92,121.04,120.92,121.03,12778.0,112.2405,112.3519,112.2405,112.3426,12778.0
2019-12-11 09:55:00,121.05,121.38,121.04,121.38,24927.0,112.3612,112.6675,112.3519,112.6675,24927.0
2019-12-11 10:00:00,121.37,121.37,120.96,120.97,33561.0,112.6582,112.6582,112.2776,112.2869,33561.0
2019-12-11 10:05:00,120.96,121.04,120.9,120.92,13033.0,112.2776,112.3519,112.2219,112.2405,13033.0
2019-12-11 10:10:00,120.92,120.95,120.82,120.82,14852.0,112.2405,112.2683,112.1477,112.1477,14852.0
2019-12-11 10:15:00,120.83,120.97,120.83,120.92,20356.0,112.157,112.2869,112.157,112.2405,20356.0
2019-12-11 10:20:00,120.91,120.96,120.83,120.85,12515.0,112.2312,112.2776,112.157,112.1755,12515.0
2019-12-11 10:25:00,120.85,120.87,120.8,120.84,7098.0,112.1755,112.1941,112.1291,112.1662,7098.0
2019-12-11 10:30:00,120.83,120.85,120.8,120.8,9165.0,112.157,112.1755,112.1291,112.1291,9165.0
2019-12-11 10:35:00,120.8,120.81,120.66,120.66,17223.0,112.1291,112.1384,111.9992,111.9992,17223.0
2019-12-11 10:40:00,120.66,120.73,120.63,120.63,8502.0,111.9992,112.0641,111.9713,111.9713,8502.0
2019-12-11 10:45:00,120.64,120.64,120.54,120.56,11468.0,111.9806,111.9806,111.8878,111.9063,11468.0
2019-12-11 10:50:00,120.54,120.54,120.39,120.49,17753.0,111.8878,111.8878,111.7485,111.8414,17753.0
2019-12-11 10:55:00,120.48,120.59,120.48,120.59,6178.0,111.8321,111.9342,111.8321,111.9342,6178.0
2019-12-11 11:00:00,120.57,120.57,120.46,120.48,22694.0,111.9156,111.9156,111.8135,111.8321,22694.0
2019-12-11 11:05:00,120.48,120.5,120.43,120.47,10002.0,111.8321,111.8506,111.7857,111.8228,10002.0
2019-12-11 11:10:00,120.48,120.52,120.4,120.41,7819.0,111.8321,111.8692,111.7578,111.7671,7819.0
2019-12-11 11:15:00,120.41,120.55,120.41,120.53,7389.0,111.7671,111.8971,111.7671,111.8785,7389.0
2019-12-11 11:20:00,120.51,120.51,120.38,120.42,6460.0,111.8599,111.8599,111.7393,111.7764,6460.0
2019-12-11 11:25:00,120.42,120.49,120.42,120.46,11262.0,111.7764,111.8414,111.7764,111.8135,11262.0
2019-12-11 11:30:00,120.45,120.46,120.41,120.44,10067.0,111.8042,111.8135,111.7671,111.795,10067.0
2019-12-11 11:35:00,120.44,120.52,120.43,120.52,8300.0,111.795,111.8692,111.7857,111.8692,8300.0
2019-12-11 11:40:00,120.53,120.55,120.44,120.46,9000.0,111.8785,111.8971,111.795,111.8135,9000.0
2019-12-11 11:45:00,120.46,120.46,120.29,120.29,9793.0,111.8135,111.8135,111.6557,111.6557,9793.0
2019-12-11 11:50:00,120.29,120.3,120.18,120.2,16842.0,111.6557,111.665,111.5536,111.5722,16842.0
2019-12-11 11:55:00,120.2,120.27,120.11,120.13,7921.0,111.5722,111.6372,111.4886,111.5072,7921.0
2019-12-11 12:00:00,120.14,120.24,120.13,120.21,14319.0,111.5165,111.6093,111.5072,111.5815,14319.0
2019-12-11 12:05:00,120.21,120.22,120.15,120.18,8218.0,111.5815,111.5907,111.5258,111.5536,8218.0
2019-12-11 12:10:00,120.18,120.18,120.14,120.17,6044.0,111.5536,111.5536,111.5165,111.5443,6044.0
2019-12-11 12:15:00,120.18,120.3,120.18,120.26,19103.0,111.5536,111.665,111.5536,111.6279,19103.0
2019-12-11 12:20:00,120.24,120.24,120.15,120.16,4331.0,111.6093,111.6093,111.5258,111.535,4331.0
2019-12-11 12:25:00,120.16,120.19,120.14,120.15,13361.0,111.535,111.5629,111.5165,111.5258,13361.0
2019-12-11 12:30:00,120.13,120.14,120.1,120.14,11357.0,111.5072,111.5165,111.4794,111.5165,11357.0
2019-12-11 12:35:00,120.15,120.18,120.12,120.15,4988.0,111.5258,111.5536,111.4979,111.5258,4988.0
2019-12-11 12:40:00,120.14,120.17,120.14,120.15,9620.0,111.5165,111.5443,111.5165,111.5258,9620.0
2019-12-11 12:45:00,120.14,120.2,120.14,120.19,11780.0,111.5165,111.5722,111.5165,111.5629,11780.0
2019-12-11 12:50:00,120.19,120.19,120.11,120.12,6863.0,111.5629,111.5629,111.4886,111.4979,6863.0
2019-12-11 12:55:00,120.12,120.19,120.11,120.19,5483.0,111.4979,111.5629,111.4886,111.5629,5483.0
2019-12-11 13:00:00,120.18,120.19,120.15,120.18,11845.0,111.5536,111.5629,111.5258,111.5536,11845.0
2019-12-11 13:05:00,120.17,120.25,120.16,120.25,7040.0,111.5443,111.6186,111.535,111.6186,7040.0
2019-12-11 13:10:00,120.25,120.3,120.23,120.29,8062.0,111.6186,111.665,111.6,111.6557,8062.0
2019-12-11 13:15:00,120.3,120.34,120.27,120.33,10249.0,111.665,111.7021,111.6372,111.6928,10249.0
2019-12-11 13:20:00,120.33,120.35,120.29,120.3,9069.0,111.6928,111.7114,111.6557,111.665,9069.0
2019-12-11 13:25:00,120.31,120.39,120.3,120.39,7976.0,111.6743,111.7485,111.665,111.7485,7976.0
2019-12-11 13:30:00,120.38,120.41,120.38,120.41,5320.0,111.7393,111.7671,111.7393,111.7671,5320.0
2019-12-11 13:35:00,120.41,120.43,120.39,120.4,15145.0,111.7671,111.7857,111.7485,111.7578,15145.0
2019-12-11 13:40:00,120.4,120.45,120.4,120.44,6141.0,111.7578,111.8042,111.7578,111.795,6141.0
2019-12-11 13:45:00,120.43,120.48,120.42,120.47,6606.0,111.7857,111.8321,111.7764,111.8228,6606.0
2019-12-11 13:50:00,120.47,120.47,120.42,120.47,10996.0,111.8228,111.8228,111.7764,111.8228,10996.0
2019-12-11 13:55:00,120.47,120.57,120.45,120.5,26596.0,111.8228,111.9156,111.8042,111.8506,26596.0
2019-12-11 14:00:00,120.51,120.61,120.46,120.61,16071.0,111.8599,111.9527,111.8135,111.9527,16071.0
2019-12-11 14:05:00,120.62,120.73,120.6,120.71,12494.0,111.962,112.0641,111.9435,112.0456,12494.0
2019-12-11 14:10:00,120.71,120.71,120.64,120.67,11517.0,112.0456,112.0456,111.9806,112.0084,11517.0
2019-12-11 14:15:00,120.67,120.77,120.64,120.72,20480.0,112.0084,112.1013,111.9806,112.0549,20480.0
2019-12-11 14:20:00,120.74,120.76,120.69,120.75,8266.0,112.0734,112.092,112.027,112.0827,8266.0
2019-12-11 14:25:00,120.75,120.77,120.74,120.76,14463.0,112.0827,112.1013,112.0734,112.092,14463.0
2019-12-11 14:30:00,120.75,120.75,120.66,120.68,12551.0,112.0827,112.0827,111.9992,112.0177,12551.0
2019-12-11 14:35:00,120.67,120.76,120.64,120.74,12325.0,112.0084,112.092,111.9806,112.0734,12325.0
2019-12-11 14:40:00,120.73,120.85,120.67,120.79,19098.0,112.0641,112.1755,112.0084,112.1198,19098.0
2019-12-11 14:45:00,120.79,120.79,120.71,120.77,12280.0,112.1198,112.1198,112.0456,112.1013,12280.0
2019-12-11 14:50:00,120.76,120.77,120.64,120.73,18674.0,112.092,112.1013,111.9806,112.0641,18674.0
2019-12-11 14:55:00,120.74,120.82,120.71,120.75,17915.0,112.0734,112.1477,112.0456,112.0827,17915.0
2019-12-11 15:00:00,120.75,120.75,120.65,120.66,27261.0,112.0827,112.0827,111.9899,111.9992,27261.0
2019-12-11 15:05:00,120.67,120.7,120.65,120.68,18729.0,112.0084,112.0363,111.9899,112.0177,18729.0
2019-12-11 15:10:00,120.69,120.69,120.58,120.59,19431.0,112.027,112.027,111.9249,111.9342,19431.0
2019-12-11 15:15:00,120.59,120.63,120.56,120.61,16927.0,111.9342,111.9713,111.9063,111.9527,16927.0
2019-12-11 15:20:00,120.62,120.63,120.57,120.61,16591.0,111.962,111.9713,111.9156,111.9527,16591.0
2019-12-11 15:25:00,120.61,120.63,120.59,120.62,27093.0,111.9527,111.9713,111.9342,111.962,27093.0
2019-12-11 15:30:00,120.63,120.69,120.6,120.64,19076.0,111.9713,112.027,111.9435,111.9806,19076.0
2019-12-11 15:35:00,120.63,120.65,120.48,120.5,19622.0,111.9713,111.9899,111.8321,111.8506,19622.0
2019-12-11 15:40:00,120.51,120.57,120.48,120.57,22637.0,111.8599,111.9156,111.8321,111.9156,22637.0
2019-12-11 15:45:00,120.56,120.62,120.54,120.58,32808.0,111.9063,111.962,111.8878,111.9249,32808.0
2019-12-11 15:50:00,120.6,120.84,120.6,120.8,51346.0,111.9435,112.1662,111.9435,112.1291,51346.0
2019-12-11 15:55:00,120.8,120.8,120.55,120.62,133062.0,112.1291,112.1291,111.8971,111.962,133062.0
2019-12-12 09:30:00,120.6,120.69,120.05,120.1,41116.0,111.9435,112.027,111.4329,111.4794,41116.0
2019-12-12 09:35:00,120.11,121.15,120.09,120.93,31242.0,111.4886,112.454,111.4701,112.2498,31242.0
2019-12-12 09:40:00,121.02,121.14,120.8,121.03,17844.0,112.3333,112.4447,112.1291,112.3426,17844.0
2019-12-12 09:45:00,121.08,121.24,121.04,121.21,12591.0,112.389,112.5375,112.3519,112.5097,12591.0
2019-12-12 09:50:00,121.21,121.48,121.2,121.46,17134.0,112.5097,112.7603,112.5004,112.7417,17134.0
2019-12-12 09:55:00,121.47,121.65,121.4,121.65,17744.0,112.751,112.9181,112.686,112.9181,17744.0
2019-12-12 10:00:00,121.66,121.99,121.64,121.87,78080.0,112.9274,113.2337,112.9088,113.1223,78080.0
2019-12-12 10:05:00,121.88,122.05,121.73,121.81,31000.0,113.1316,113.2894,112.9924,113.0666,31000.0
2019-12-12 10:10:00,121.84,122.17,121.8,122.09,18879.0,113.0945,113.4008,113.0573,113.3265,18879.0
2019-12-12 10:15:00,122.08,122.18,121.98,122.16,12968.0,113.3172,113.4101,113.2244,113.3915,12968.0
2019-12-12 10:20:00,122.19,122.43,122.17,122.39,47779.0,113.4193,113.6421,113.4008,113.605,47779.0
2019-12-12 10:25:00,122.39,122.42,122.21,122.31,30503.0,113.605,113.6328,113.4379,113.5307,30503.0
2019-12-12 10:30:00,122.33,122.33,122.15,122.17,23916.0,113.5493,113.5493,113.3822,113.4008,23916.0
2019-12-12 10:35:00,122.16,122.28,122.16,122.19,32864.0,113.3915,113.5029,113.3915,113.4193,32864.0
2019-12-12 10:40:00,122.19,122.21,122.07,122.09,15755.0,113.4193,113.4379,113.308,113.3265,15755.0
2019-12-12 10:45:00,122.09,122.28,122.09,122.24,17471.0,113.3265,113.5029,113.3265,113.4657,17471.0
2019-12-12 10:50:00,122.27,122.42,122.27,122.4,30138.0,113.4936,113.6328,113.4936,113.6143,30138.0
2019-12-12 10:55:00,122.4,122.49,122.39,122.48,138151.0,113.6143,113.6978,113.605,113.6885,138151.0
2019-12-12 11:00:00,122.48,122.53,122.16,122.21,60854.0,113.6885,113.7349,113.3915,113.4379,60854.0
2019-12-12 11:05:00,122.21,122.31,122.19,122.2,14992.0,113.4379,113.5307,113.4193,113.4286,14992.0
2019-12-12 11:10:00,122.19,122.25,122.12,122.15,7619.0,113.4193,113.475,113.3544,113.3822,7619.0
2019-12-12 11:15:00,122.16,122.18,122.0,122.02,17251.0,113.3915,113.4101,113.243,113.2615,17251.0
2019-12-12 11:20:00,122.04,122.04,121.92,122.03,14988.0,113.2801,113.2801,113.1687,113.2708,14988.0
2019-12-12 11:25:00,122.01,122.01,121.88,121.91,18765.0,113.2523,113.2523,113.1316,113.1594,18765.0
2019-12-12 11:30:00,121.87,121.91,121.84,121.84,15070.0,113.1223,113.1594,113.0945,113.0945,15070.0
2019-12-12 11:35:00,121.84,121.97,121.81,121.92,15496.0,113.0945,113.2151,113.0666,113.1687,15496.0
2019-12-12 11:40:00,121.9,121.93,121.8,121.93,13050.0,113.1502,113.178,113.0573,113.178,13050.0
2019-12-12 11:45:00,121.92,122.02,121.85,121.94,9177.0,113.1687,113.2615,113.1037,113.1873,9177.0
2019-12-12 11:50:00,121.93,122.05,121.86,121.89,23175.0,113.178,113.2894,113.113,113.1409,23175.0
2019-12-12 11:55:00,121.89,122.01,121.69,121.92,33312.0,113.1409,113.2523,112.9552,113.1687,33312.0
2019-12-12 12:00:00,121.92,121.93,121.85,121.85,8873.0,113.1687,113.178,113.1037,113.1037,8873.0
2019-12-12 12:05:00,121.85,121.97,121.83,121.97,12488.0,113.1037,113.2151,113.0852,113.2151,12488.0
2019-12-12 12:10:00,121.97,121.97,121.83,121.9,10704.0,113.2151,113.2151,113.0852,113.1502,10704.0
2019-12-12 12:15:00,121.94,122.0,121.77,121.84,23659.0,113.1873,113.243,113.0295,113.0945,23659.0
2019-12-12 12:20:00,121.84,121.84,121.66,121.69,11657.0,113.0945,113.0945,112.9274,112.9552,11657.0
2019-12-12 12:25:00,121.71,121.82,121.7,121.82,14234.0,112.9738,113.0759,112.9645,113.0759,14234.0
2019-12-12 12:30:00,121.83,122.03,121.82,121.98,10050.0,113.0852,113.2708,113.0759,113.2244,10050.0
2019-12-12 12:35:00,122.0,122.13,122.0,122.12,15554.0,113.243,113.3636,113.243,113.3544,15554.0
2019-12-12 12:40:00,122.12,122.15,122.06,122.09,13652.0,113.3544,113.3822,113.2987,113.3265,13652.0
2019-12-12 12:45:00,122.12,122.16,122.12,122.14,8915.0,113.3544,113.3915,113.3544,113.3729,8915.0
2019-12-12 12:50:00,122.13,122.17,122.08,122.09,11948.0,113.3636,113.4008,113.3172,113.3265,11948.0
2019-12-12 12:55:00,122.11,122.14,121.98,121.98,11687.0,113.3451,113.3729,113.2244,113.2244,11687.0
2019-12-12 13:00:00,122.02,122.07,121.94,122.06,11587.0,113.2615,113.308,113.1873,113.2987,11587.0
2019-12-12 13:05:00,122.06,122.15,122.04,122.1,8994.0,113.2987,113.3822,113.2801,113.3358,8994.0
2019-12-12 13:10:00,122.09,122.16,122.08,122.13,12394.0,113.3265,113.3915,113.3172,113.3636,12394.0
2019-12-12 13:15:00,122.16,122.21,122.14,122.2,7659.0,113.3915,113.4379,113.3729,113.4286,7659.0
2019-12-12 13:20:00,122.19,122.2,122.14,122.15,11261.0,113.4193,113.4286,113.3729,113.3822,11261.0
2019-12-12 13:25:00,122.15,122.2,122.12,122.19,14741.0,113.3822,113.4286,113.3544,113.4193,14741.0
2019-12-12 13:30:00,122.21,122.25,122.18,122.22,9783.0,113.4379,113.475,113.4101,113.4472,9783.0
2019-12-12 13:35:00,122.2,122.22,122.17,122.21,8662.0,113.4286,113.4472,113.4008,113.4379,8662.0
2019-12-12 13:40:00,122.22,122.24,122.19,122.19,7066.0,113.4472,113.4657,113.4193,113.4193,7066.0
2019-12-12 13:45:00,122.18,122.23,122.17,122.2,10265.0,113.4101,113.4565,113.4008,113.4286,10265.0
2019-12-12 13:50:00,122.22,122.29,122.22,122.29,13307.0,113.4472,113.5122,113.4472,113.5122,13307.0
2019-12-12 13:55:00,122.28,122.3,122.2,122.29,12851.0,113.5029,113.5214,113.4286,113.5122,12851.0
2019-12-12 14:00:00,122.29,122.31,122.23,122.26,14860.0,113.5122,113.5307,113.4565,113.4843,14860.0
2019-12-12 14:05:00,122.26,122.36,122.25,122.34,10759.0,113.4843,113.5771,113.475,113.5586,10759.0
2019-12-12 14:10:00,122.34,122.4,122.18,122.25,17319.0,113.5586,113.6143,113.4101,113.475,17319.0
2019-12-12 14:15:00,122.26,122.32,122.25,122.28,8743.0,113.4843,113.54,113.475,113.5029,8743.0
2019-12-12 14:20:00,122.27,122.29,122.16,122.17,8173.0,113.4936,113.5122,113.3915,113.4008,8173.0
2019-12-12 14:25:00,122.16,122.21,122.1,122.19,13967.0,113.3915,113.4379,113.3358,113.4193,13967.0
2019-12-12 14:30:00,122.18,122.86,122.15,122.67,54318.0,113.4101,114.0412,113.3822,113.8649,54318.0
2019-12-12 14:35:00,122.69,122.73,122.51,122.67,15874.0,113.8834,113.9206,113.7164,113.8649,15874.0
2019-12-12 14:40:00,122.67,122.78,122.65,122.77,13541.0,113.8649,113.967,113.8463,113.9577,13541.0
2019-12-12 14:45:00,122.75,122.75,122.53,122.55,13682.0,113.9391,113.9391,113.7349,113.7535,13682.0
2019-12-12 14:50:00,122.55,122.75,122.5,122.74,21146.0,113.7535,113.9391,113.7071,113.9299,21146.0
2019-12-12 14:55:00,122.75,122.81,122.66,122.74,20720.0,113.9391,113.9948,113.8556,113.9299,20720.0
2019-12-12 15:00:00,122.74,122.85,122.72,122.79,20512.0,113.9299,114.032,113.9113,113.9763,20512.0
2019-12-12 15:05:00,122.81,122.91,122.78,122.82,17655.0,113.9948,114.0877,113.967,114.0041,17655.0
2019-12-12 15:10:00,122.83,122.84,122.75,122.75,13033.0,114.0134,114.0227,113.9391,113.9391,13033.0
2019-12-12 15:15:00,122.75,122.94,122.73,122.93,22663.0,113.9391,114.1155,113.9206,114.1062,22663.0
2019-12-12 15:20:00,122.92,122.99,122.92,122.95,27142.0,114.0969,114.1619,114.0969,114.1248,27142.0
2019-12-12 15:25:00,122.94,123.07,122.92,123.01,30298.0,114.1155,114.2362,114.0969,114.1805,30298.0
2019-12-12 15:30:00,123.01,123.03,122.89,122.92,31905.0,114.1805,114.199,114.0691,114.0969,31905.0
2019-12-12 15:35:00,122.91,122.97,122.79,122.87,44221.0,114.0877,114.1434,113.9763,114.0505,44221.0
2019-12-12 15:40:00,122.85,122.94,122.81,122.89,58705.0,114.032,114.1155,113.9948,114.0691,58705.0
2019-12-12 15:45:00,122.9,122.92,122.82,122.85,63401.0,114.0784,114.0969,114.0041,114.032,63401.0
2019-12-12 15:50:00,122.84,122.94,122.83,122.87,78289.0,114.0227,114.1155,114.0134,114.0505,78289.0
2019-12-12 15:55:00,122.86,122.86,122.62,122.63,169097.0,114.0412,114.0412,113.8185,113.8278,169097.0
2019-12-13 09:30:00,122.47,122.54,122.08,122.14,58403.0,113.6792,113.7442,113.3172,113.3729,58403.0
2019-12-13 09:35:00,122.14,122.35,122.08,122.32,20343.0,113.3729,113.5679,113.3172,113.54,20343.0
2019-12-13 09:40:00,122.31,122.42,122.25,122.36,14318.0,113.5307,113.6328,113.475,113.5771,14318.0
2019-12-13 09:45:00,122.38,122.5,122.34,122.47,12070.0,113.5957,113.7071,113.5586,113.6792,12070.0
2019-12-13 09:50:00,122.46,122.78,122.44,122.78,29624.0,113.67,113.967,113.6514,113.967,29624.0
2019-12-13 09:55:00,122.75,122.84,122.69,122.77,15618.0,113.9391,114.0227,113.8834,113.9577,15618.0
2019-12-13 10:00:00,122.72,123.39,122.6,123.3,34694.0,113.9113,114.5332,113.7999,114.4497,34694.0
2019-12-13 10:05:00,123.34,123.49,123.12,123.28,23575.0,114.4868,114.626,114.2826,114.4311,23575.0
2019-12-13 10:10:00,123.37,123.41,123.13,123.14,23022.0,114.5146,114.5518,114.2919,114.3011,23022.0
2019-12-13 10:15:00,123.09,123.24,123.07,123.15,15077.0,114.2547,114.394,114.2362,114.3104,15077.0
2019-12-13 10:20:00,123.16,123.2,123.05,123.15,9573.0,114.3197,114.3568,114.2176,114.3104,9573.0
2019-12-13 10:25:00,123.13,123.27,122.95,123.06,14478.0,114.2919,114.4218,114.1248,114.2269,14478.0
2019-12-13 10:30:00,123.03,123.06,122.75,122.86,29712.0,114.199,114.2269,113.9391,114.0412,29712.0
2019-12-13 10:35:00,122.85,122.92,122.64,122.77,27728.0,114.032,114.0969,113.837,113.9577,27728.0
2019-12-13 10:40:00,122.77,123.0,122.77,122.89,11942.0,113.9577,114.1712,113.9577,114.0691,11942.0
2019-12-13 10:45:00,122.89,123.1,122.86,123.02,19520.0,114.0691,114.264,114.0412,114.1898,19520.0
2019-12-13 10:50:00,123.03,123.09,122.86,122.87,19200.0,114.199,114.2547,114.0412,114.0505,19200.0
2019-12-13 10:55:00,122.87,122.94,122.8,122.85,14430.0,114.0505,114.1155,113.9856,114.032,14430.0
2019-12-13 11:00:00,122.87,122.89,122.75,122.81,20707.0,114.0505,114.0691,113.9391,113.9948,20707.0
2019-12-13 11:05:00,122.83,123.05,122.83,123.05,11145.0,114.0134,114.2176,114.0134,114.2176,11145.0
2019-12-13 11:10:00,123.04,123.15,122.99,123.07,9235.0,114.2083,114.3104,114.1619,114.2362,9235.0
2019-12-13 11:15:00,123.07,123.13,122.96,122.98,50600.0,114.2362,114.2919,114.1341,114.1526,50600.0
2019-12-13 11:20:00,122.97,122.97,122.83,122.9,65960.0,114.1434,114.1434,114.0134,114.0784,65960.0
2019-12-13 11:25:00,122.9,122.9,122.65,122.67,24852.0,114.0784,114.0784,113.8463,113.8649,24852.0
2019-12-13 11:30:00,122.66,122.89,122.65,122.88,29473.0,113.8556,114.0691,113.8463,114.0598,29473.0
2019-12-13 11:35:00,122.87,123.09,122.87,123.09,46032.0,114.0505,114.2547,114.0505,114.2547,46032.0
2019-12-13 11:40:00,123.09,123.12,123.03,123.09,17184.0,114.2547,114.2826,114.199,114.2547,17184.0
2019-12-13 11:45:00,123.08,123.21,123.07,123.18,37937.0,114.2455,114.3661,114.2362,114.3383,37937.0
2019-12-13 11:50:00,123.19,123.44,123.19,123.42,41478.0,114.3476,114.5796,114.3476,114.5611,41478.0
2019-12-13 11:55:00,123.43,123.62,123.42,123.62,20043.0,114.5703,114.7467,114.5611,114.7467,20043.0
2019-12-13 12:00:00,123.6,123.61,123.47,123.52,22262.0,114.7281,114.7374,114.6075,114.6539,22262.0
2019-12-13 12:05:00,123.52,123.58,123.5,123.57,17078.0,114.6539,114.7096,114.6353,114.7003,17078.0
2019-12-13 12:10:00,123.56,123.6,123.5,123.56,23802.0,114.691,114.7281,114.6353,114.691,23802.0
2019-12-13 12:15:00,123.58,123.64,123.45,123.64,29017.0,114.7096,114.7653,114.5889,114.7653,29017.0
2019-12-13 12:20:00,123.64,123.7,123.59,123.7,19076.0,114.7653,114.821,114.7188,114.821,19076.0
2019-12-13 12:25:00,123.7,123.75,123.67,123.75,15885.0,114.821,114.8674,114.7931,114.8674,15885.0
2019-12-13 12:30:00,123.75,123.79,123.73,123.78,14435.0,114.8674,114.9045,114.8488,114.8952,14435.0
2019-12-13 12:35:00,123.76,123.8,123.71,123.8,14331.0,114.8766,114.9138,114.8302,114.9138,14331.0
2019-12-13 12:40:00,123.8,123.83,123.68,123.7,18664.0,114.9138,114.9416,114.8024,114.821,18664.0
2019-12-13 12:45:00,123.71,123.8,123.7,123.76,18742.0,114.8302,114.9138,114.821,114.8766,18742.0
2019-12-13 12:50:00,123.75,123.84,123.75,123.84,14900.0,114.8674,114.9509,114.8674,114.9509,14900.0
2019-12-13 12:55:00,123.84,124.12,123.83,124.1,55105.0,114.9509,115.2108,114.9416,115.1922,55105.0
2019-12-13 13:00:00,124.09,124.24,124.06,124.2,25617.0,115.183,115.3222,115.1551,115.2851,25617.0
2019-12-13 13:05:00,124.19,124.19,124.09,124.13,26337.0,115.2758,115.2758,115.183,115.2201,26337.0
2019-12-13 13:10:00,124.13,124.22,124.1,124.18,21300.0,115.2201,115.3036,115.1922,115.2665,21300.0
2019-12-13 13:15:00,124.2,124.25,124.16,124.18,16795.0,115.2851,115.3315,115.2479,115.2665,16795.0
2019-12-13 13:20:00,124.19,124.28,124.15,124.28,18249.0,115.2758,115.3593,115.2387,115.3593,18249.0
2019-12-13 13:25:00,124.28,124.32,124.22,124.31,25600.0,115.3593,115.3964,115.3036,115.3872,25600.0
2019-12-13 13:30:00,124.32,124.42,124.3,124.34,18388.0,115.3964,115.4893,115.3779,115.415,18388.0
2019-12-13 13:35:00,124.35,124.38,124.32,124.36,17415.0,115.4243,115.4521,115.3964,115.4336,17415.0
2019-12-13 13:40:00,124.34,124.44,124.34,124.44,28371.0,115.415,115.5078,115.415,115.5078,28371.0
2019-12-13 13:45:00,124.44,124.52,124.41,124.5,52109.0,115.5078,115.5821,115.48,115.5635,52109.0
2019-12-13 13:50:00,124.5,124.66,124.48,124.59,28655.0,115.5635,115.712,115.545,115.6471,28655.0
2019-12-13 13:55:00,124.58,124.69,124.53,124.68,17029.0,115.6378,115.7399,115.5914,115.7306,17029.0
2019-12-13 14:00:00,124.68,124.74,124.64,124.72,29054.0,115.7306,115.7863,115.6935,115.7677,29054.0
2019-12-13 14:05:00,124.72,124.77,124.71,124.72,12782.0,115.7677,115.8141,115.7585,115.7677,12782.0
2019-12-13 14:10:00,124.72,124.73,124.58,124.61,15620.0,115.7677,115.777,115.6378,115.6656,15620.0
2019-12-13 14:15:00,124.61,124.71,124.61,124.7,18645.0,115.6656,115.7585,115.6656,115.7492,18645.0
2019-12-13 14:20:00,124.71,124.72,124.65,124.66,18880.0,115.7585,115.7677,115.7028,115.712,18880.0
2019-12-13 14:25:00,124.66,124.7,124.63,124.67,13280.0,115.712,115.7492,115.6842,115.7213,13280.0
2019-12-13 14:30:00,124.67,124.78,124.66,124.78,21649.0,115.7213,115.8234,115.712,115.8234,21649.0
2019-12-13 14:35:00,124.77,124.79,124.66,124.72,21958.0,115.8141,115.8327,115.712,115.7677,21958.0
2019-12-13 14:40:00,124.72,124.76,124.71,124.74,62578.0,115.7677,115.8049,115.7585,115.7863,62578.0
2019-12-13 14:45:00,124.75,124.82,124.7,124.82,25364.0,115.7956,115.8606,115.7492,115.8606,25364.0
2019-12-13 14:50:00,124.83,124.88,124.8,124.88,34258.0,115.8698,115.9163,115.842,115.9163,34258.0
2019-12-13 14:55:00,124.89,124.93,124.87,124.9,22906.0,115.9255,115.9627,115.907,115.9348,22906.0
2019-12-13 15:00:00,124.88,124.96,124.88,124.91,29818.0,115.9163,115.9905,115.9163,115.9441,29818.0
2019-12-13 15:05:00,124.92,124.93,124.84,124.85,25803.0,115.9534,115.9627,115.8791,115.8884,25803.0
2019-12-13 15:10:00,124.85,124.89,124.8,124.88,36704.0,115.8884,115.9255,115.842,115.9163,36704.0
2019-12-13 15:15:00,124.87,124.9,124.86,124.89,36158.0,115.907,115.9348,115.8977,115.9255,36158.0
2019-12-13 15:20:00,124.89,124.92,124.79,124.81,37820.0,115.9255,115.9534,115.8327,115.8513,37820.0
2019-12-13 15:25:00,124.83,124.83,124.7,124.82,42374.0,115.8698,115.8698,115.7492,115.8606,42374.0
2019-12-13 15:30:00,124.82,124.97,124.82,124.88,80786.0,115.8606,115.9998,115.8606,115.9163,80786.0
2019-12-13 15:35:00,124.88,124.89,124.75,124.85,51096.0,115.9163,115.9255,115.7956,115.8884,51096.0
2019-12-13 15:40:00,124.85,124.89,124.81,124.84,44540.0,115.8884,115.9255,115.8513,115.8791,44540.0
2019-12-13 15:45:00,124.83,124.87,124.8,124.84,47212.0,115.8698,115.907,115.842,115.8791,47212.0
2019-12-13 15:50:00,124.83,124.99,124.81,124.82,95072.0,115.8698,116.0184,115.8513,115.8606,95072.0
2019-12-13 15:55:00,124.82,124.96,124.69,124.74,239292.0,115.8606,115.9905,115.7399,115.7863,239292.0
2019-12-16 09:30:00,125.65,126.32,125.52,126.32,82856.0,116.631,117.2529,116.5103,117.2529,82856.0
2019-12-16 09:35:00,126.33,126.33,125.91,125.97,29678.0,117.2622,117.2622,116.8723,116.928,29678.0
2019-12-16 09:40:00,125.93,125.97,125.74,125.77,17818.0,116.8909,116.928,116.7145,116.7424,17818.0
2019-12-16 09:45:00,125.79,125.88,125.62,125.63,23735.0,116.7609,116.8445,116.6031,116.6124,23735.0
2019-12-16 09:50:00,125.66,125.66,125.45,125.46,23821.0,116.6403,116.6403,116.4453,116.4546,23821.0
2019-12-16 09:55:00,125.45,125.51,125.32,125.42,13198.0,116.4453,116.501,116.3247,116.4175,13198.0
2019-12-16 10:00:00,125.39,125.42,125.23,125.37,17302.0,116.3896,116.4175,116.2411,116.3711,17302.0
2019-12-16 10:05:00,125.39,125.39,125.09,125.22,26143.0,116.3896,116.3896,116.1112,116.2318,26143.0
2019-12-16 10:10:00,125.22,125.35,125.2,125.27,13940.0,116.2318,116.3525,116.2133,116.2783,13940.0
2019-12-16 10:15:00,125.28,125.38,125.2,125.34,32611.0,116.2875,116.3804,116.2133,116.3432,32611.0
2019-12-16 10:20:00,125.35,125.47,125.35,125.43,17721.0,116.3525,116.4639,116.3525,116.4268,17721.0
2019-12-16 10:25:00,125.38,125.52,125.33,125.33,23548.0,116.3804,116.5103,116.334,116.334,23548.0
2019-12-16 10:30:00,125.33,125.55,125.33,125.51,10940.0,116.334,116.5382,116.334,116.501,10940.0
2019-12-16 10:35:00,125.49,125.58,125.36,125.58,14843.0,116.4825,116.566,116.3618,116.566,14843.0
2019-12-16 10:40:00,125.58,125.59,125.41,125.47,20465.0,116.566,116.5753,116.4082,116.4639,20465.0
2019-12-16 10:45:00,125.49,125.52,125.31,125.37,15972.0,116.4825,116.5103,116.3154,116.3711,15972.0
2019-12-16 10:50:00,125.36,125.42,125.36,125.39,11924.0,116.3618,116.4175,116.3618,116.3896,11924.0
2019-12-16 10:55:00,125.38,125.39,125.19,125.23,19971.0,116.3804,116.3896,116.204,116.2411,19971.0
2019-12-16 11:00:00,125.24,125.29,125.24,125.28,8904.0,116.2504,116.2968,116.2504,116.2875,8904.0
2019-12-16 11:05:00,125.28,125.35,125.18,125.35,15175.0,116.2875,116.3525,116.1947,116.3525,15175.0
2019-12-16 11:10:00,125.34,125.42,125.32,125.41,9254.0,116.3432,116.4175,116.3247,116.4082,9254.0
2019-12-16 11:15:00,125.41,125.47,125.36,125.36,19390.0,116.4082,116.4639,116.3618,116.3618,19390.0
2019-12-16 11:20:00,125.36,125.45,125.3,125.34,17480.0,116.3618,116.4453,116.3061,116.3432,17480.0
2019-12-16 11:25:00,125.35,125.39,125.32,125.34,11900.0,116.3525,116.3896,116.3247,116.3432,11900.0
2019-12-16 11:30:00,125.34,125.34,125.23,125.3,11515.0,116.3432,116.3432,116.2411,116.3061,11515.0
2019-12-16 11:35:00,125.29,125.35,125.27,125.34,56297.0,116.2968,116.3525,116.2783,116.3432,56297.0
2019-12-16 11:40:00,125.34,125.42,125.34,125.35,15423.0,116.3432,116.4175,116.3432,116.3525,15423.0
2019-12-16 11:45:00,125.34,125.4,125.32,125.34,10156.0,116.3432,116.3989,116.3247,116.3432,10156.0
2019-12-16 11:50:00,125.34,125.36,125.25,125.26,11744.0,116.3432,116.3618,116.2597,116.269,11744.0
2019-12-16 11:55:00,125.26,125.34,125.25,125.31,6833.0,116.269,116.3432,116.2597,116.3154,6833.0
2019-12-16 12:00:00,125.31,125.37,125.29,125.37,7612.0,116.3154,116.3711,116.2968,116.3711,7612.0
2019-12-16 12:05:00,125.37,125.39,125.23,125.25,12526.0,116.3711,116.3896,116.2411,116.2597,12526.0
2019-12-16 12:10:00,125.23,125.24,125.19,125.22,8218.0,116.2411,116.2504,116.204,116.2318,8218.0
2019-12-16 12:15:00,125.23,125.23,125.12,125.13,35724.0,116.2411,116.2411,116.139,116.1483,35724.0
2019-12-16 12:20:00,125.14,125.15,125.01,125.06,19781.0,116.1576,116.1669,116.0369,116.0833,19781.0
2019-12-16 12:25:00,125.07,125.11,125.02,125.04,21242.0,116.0926,116.1297,116.0462,116.0648,21242.0
2019-12-16 12:30:00,125.04,125.04,124.93,124.94,20121.0,116.0648,116.0648,115.9627,115.9719,20121.0
2019-12-16 12:35:00,124.95,125.01,124.91,124.97,18351.0,115.9812,116.0369,115.9441,115.9998,18351.0
2019-12-16 12:40:00,124.96,124.96,124.88,124.91,13885.0,115.9905,115.9905,115.9163,115.9441,13885.0
2019-12-16 12:45:00,124.91,124.91,124.83,124.85,14660.0,115.9441,115.9441,115.8698,115.8884,14660.0
2019-12-16 12:50:00,124.85,124.89,124.79,124.79,12119.0,115.8884,115.9255,115.8327,115.8327,12119.0
2019-12-16 12:55:00,124.78,124.78,124.61,124.61,19665.0,115.8234,115.8234,115.6656,115.6656,19665.0
2019-12-16 13:00:00,124.61,124.65,124.58,124.59,20330.0,115.6656,115.7028,115.6378,115.6471,20330.0
2019-12-16 13:05:00,124.58,124.76,124.58,124.63,45221.0,115.6378,115.8049,115.6378,115.6842,45221.0
2019-12-16 13:10:00,124.63,124.66,124.46,124.46,45516.0,115.6842,115.712,115.5264,115.5264,45516.0
2019-12-16 13:15:00,124.43,124.45,124.38,124.38,25649.0,115.4986,115.5171,115.4521,115.4521,25649.0
2019-12-16 13:20:00,124.35,124.36,124.29,124.34,18697.0,115.4243,115.4336,115.3686,115.415,18697.0
2019-12-16 13:25:00,124.33,124.33,124.13,124.15,40090.0,115.4057,115.4057,115.2201,115.2387,40090.0
2019-12-16 13:30:00,124.15,124.17,123.93,123.94,35123.0,115.2387,115.2572,115.0344,115.0437,35123.0
2019-12-16 13:35:00,123.93,124.05,123.92,123.95,34475.0,115.0344,115.1458,115.0252,115.053,34475.0
2019-12-16 13:40:00,123.95,124.03,123.91,123.91,33816.0,115.053,115.1273,115.0159,115.0159,33816.0
2019-12-16 13:45:00,123.89,123.96,123.87,123.89,26190.0,114.9973,115.0623,114.9788,114.9973,26190.0
2019-12-16 13:50:00,123.89,123.92,123.76,123.82,42068.0,114.9973,115.0252,114.8766,114.9323,42068.0
2019-12-16 13:55:00,123.81,123.85,123.73,123.75,34962.0,114.9231,114.9602,114.8488,114.8674,34962.0
2019-12-16 14:00:00,123.75,123.85,123.75,123.78,25026.0,114.8674,114.9602,114.8674,114.8952,25026.0
2019-12-16 14:05:00,123.78,123.87,123.76,123.87,17980.0,114.8952,114.9788,114.8766,114.9788,17980.0
2019-12-16 14:10:00,123.85,123.85,123.79,123.83,19431.0,114.9602,114.9602,114.9045,114.9416,19431.0
2019-12-16 14:15:00,123.83,123.91,123.76,123.91,13385.0,114.9416,115.0159,114.8766,115.0159,13385.0
2019-12-16 14:20:00,123.91,123.97,123.87,123.95,14265.0,115.0159,115.0716,114.9788,115.053,14265.0
2019-12-16 14:25:00,123.95,123.98,123.76,123.8,26931.0,115.053,115.0809,114.8766,114.9138,26931.0
2019-12-16 14:30:00,123.8,123.8,123.58,123.59,21521.0,114.9138,114.9138,114.7096,114.7188,21521.0
2019-12-16 14:35:00,123.6,123.62,123.55,123.57,16147.0,114.7281,114.7467,114.6817,114.7003,16147.0
2019-12-16 14:40:00,123.57,123.65,123.56,123.62,14547.0,114.7003,114.7745,114.691,114.7467,14547.0
2019-12-16 14:45:00,123.63,123.66,123.6,123.64,12600.0,114.756,114.7838,114.7281,114.7653,12600.0
2019-12-16 14:50:00,123.63,123.64,123.46,123.49,15432.0,114.756,114.7653,114.5982,114.626,15432.0
2019-12-16 14:55:00,123.49,123.56,123.43,123.45,20797.0,114.626,114.691,114.5703,114.5889,20797.0
2019-12-16 15:00:00,123.44,123.47,123.37,123.46,14177.0,114.5796,114.6075,114.5146,114.5982,14177.0
2019-12-16 15:05:00,123.46,123.5,123.38,123.38,18679.0,114.5982,114.6353,114.5239,114.5239,18679.0
2019-12-16 15:10:00,123.39,123.5,123.34,123.47,41026.0,114.5332,114.6353,114.4868,114.6075,41026.0
2019-12-16 15:15:00,123.49,123.53,123.38,123.43,21044.0,114.626,114.6632,114.5239,114.5703,21044.0
2019-12-16 15:20:00,123.43,123.47,123.38,123.44,26302.0,114.5703,114.6075,114.5239,114.5796,26302.0
2019-12-16 15:25:00,123.44,123.53,123.42,123.42,38819.0,114.5796,114.6632,114.5611,114.5611,38819.0
2019-12-16 15:30:00,123.42,123.53,123.38,123.51,43099.0,114.5611,114.6632,114.5239,114.6446,43099.0
2019-12-16 15:35:00,123.52,123.71,123.51,123.68,66068.0,114.6539,114.8302,114.6446,114.8024,66068.0
2019-12-16 15:40:00,123.7,123.75,123.67,123.73,43299.0,114.821,114.8674,114.7931,114.8488,43299.0
2019-12-16 15:45:00,123.73,123.74,123.64,123.71,60372.0,114.8488,114.8581,114.7653,114.8302,60372.0
2019-12-16 15:50:00,123.71,123.75,123.49,123.58,86560.0,114.8302,114.8674,114.626,114.7096,86560.0
2019-12-16 15:55:00,123.59,123.68,123.56,123.65,124966.0,114.7188,114.8024,114.691,114.7745,124966.0
2019-12-17 09:30:00,123.99,124.07,123.25,123.73,65706.0,115.0901,115.1644,114.4033,114.8488,65706.0
2019-12-17 09:35:00,123.72,123.97,123.6,123.75,21845.0,114.8395,115.0716,114.7281,114.8674,21845.0
2019-12-17 09:40:00,123.75,123.81,123.67,123.76,16813.0,114.8674,114.9231,114.7931,114.8766,16813.0
2019-12-17 09:45:00,123.74,123.75,123.55,123.66,33887.0,114.8581,114.8674,114.6817,114.7838,33887.0
2019-12-17 09:50:00,123.69,123.75,123.52,123.62,46122.0,114.8117,114.8674,114.6539,114.7467,46122.0
2019-12-17 09:55:00,123.63,123.75,123.51,123.61,22871.0,114.756,114.8674,114.6446,114.7374,22871.0
2019-12-17 10:00:00,123.63,123.86,123.55,123.73,40449.0,114.756,114.9695,114.6817,114.8488,40449.0
2019-12-17 10:05:00,123.73,123.77,123.49,123.66,47450.0,114.8488,114.8859,114.626,114.7838,47450.0
2019-12-17 10:10:00,123.67,123.8,123.6,123.64,17599.0,114.7931,114.9138,114.7281,114.7653,17599.0
2019-12-17 10:15:00,123.63,123.75,123.54,123.7,17752.0,114.756,114.8674,114.6724,114.821,17752.0
2019-12-17 10:20:00,123.71,123.71,123.55,123.55,21529.0,114.8302,114.8302,114.6817,114.6817,21529.0
2019-12-17 10:25:00,123.55,123.75,123.52,123.66,25534.0,114.6817,114.8674,114.6539,114.7838,25534.0
2019-12-17 10:30:00,123.67,123.68,123.58,123.58,22808.0,114.7931,114.8024,114.7096,114.7096,22808.0
2019-12-17 10:35:00,123.59,123.62,123.49,123.61,46615.0,114.7188,114.7467,114.626,114.7374,46615.0
2019-12-17 10:40:00,123.61,123.7,123.61,123.7,10636.0,114.7374,114.821,114.7374,114.821,10636.0
2019-12-17 10:45:00,123.7,123.83,123.7,123.8,20943.0,114.821,114.9416,114.821,114.9138,20943.0
2019-12-17 10:50:00,123.8,123.8,123.66,123.67,17712.0,114.9138,114.9138,114.7838,114.7931,17712.0
2019-12-17 10:55:00,123.65,123.72,123.57,123.65,10791.0,114.7745,114.8395,114.7003,114.7745,10791.0
2019-12-17 11:00:00,123.64,123.75,123.63,123.72,12944.0,114.7653,114.8674,114.756,114.8395,12944.0
2019-12-17 11:05:00,123.72,123.74,123.61,123.69,12866.0,114.8395,114.8581,114.7374,114.8117,12866.0
2019-12-17 11:10:00,123.7,123.71,123.63,123.67,10320.0,114.821,114.8302,114.756,114.7931,10320.0
2019-12-17 11:15:00,123.67,123.71,123.61,123.7,15597.0,114.7931,114.8302,114.7374,114.821,15597.0
2019-12-17 11:20:00,123.7,124.23,123.68,124.21,174256.0,114.821,115.3129,114.8024,115.2943,174256.0
2019-12-17 11:25:00,124.21,124.32,124.04,124.05,95947.0,115.2943,115.3964,115.1365,115.1458,95947.0
2019-12-17 11:30:00,124.11,124.22,124.1,124.16,23172.0,115.2015,115.3036,115.1922,115.2479,23172.0
2019-12-17 11:35:00,124.19,124.49,124.19,124.47,29420.0,115.2758,115.5542,115.2758,115.5357,29420.0
2019-12-17 11:40:00,124.49,124.66,124.46,124.61,29644.0,115.5542,115.712,115.5264,115.6656,29644.0
2019-12-17 11:45:00,124.6,124.67,124.57,124.63,27758.0,115.6564,115.7213,115.6285,115.6842,27758.0
2019-12-17 11:50:00,124.63,124.76,124.61,124.73,34917.0,115.6842,115.8049,115.6656,115.777,34917.0
2019-12-17 11:55:00,124.74,124.87,124.74,124.82,30908.0,115.7863,115.907,115.7863,115.8606,30908.0
2019-12-17 12:00:00,124.85,124.91,124.82,124.86,24029.0,115.8884,115.9441,115.8606,115.8977,24029.0
2019-12-17 12:05:00,124.87,124.9,124.84,124.87,23196.0,115.907,115.9348,115.8791,115.907,23196.0
2019-12-17 12:10:00,124.87,124.89,124.78,124.84,14840.0,115.907,115.9255,115.8234,115.8791,14840.0
2019-12-17 12:15:00,124.85,124.85,124.78,124.82,18429.0,115.8884,115.8884,115.8234,115.8606,18429.0
2019-12-17 12:20:00,124.83,124.86,124.77,124.8,12114.0,115.8698,115.8977,115.8141,115.842,12114.0
2019-12-17 12:25:00,124.79,124.89,124.76,124.89,15266.0,115.8327,115.9255,115.8049,115.9255,15266.0
2019-12-17 12:30:00,124.89,124.99,124.87,124.98,79606.0,115.9255,116.0184,115.907,116.0091,79606.0
2019-12-17 12:35:00,124.99,125.07,124.95,125.06,31375.0,116.0184,116.0926,115.9812,116.0833,31375.0
2019-12-17 12:40:00,125.05,125.23,125.05,125.23,30464.0,116.0741,116.2411,116.0741,116.2411,30464.0
2019-12-17 12:45:00,125.22,125.29,125.22,125.25,37125.0,116.2318,116.2968,116.2318,116.2597,37125.0
2019-12-17 12:50:00,125.24,125.32,125.19,125.31,29703.0,116.2504,116.3247,116.204,116.3154,29703.0
2019-12-17 12:55:00,125.32,125.4,125.29,125.36,39607.0,116.3247,116.3989,116.2968,116.3618,39607.0
2019-12-17 13:00:00,125.35,125.38,125.21,125.29,45609.0,116.3525,116.3804,116.2226,116.2968,45609.0
2019-12-17 13:05:00,125.27,125.3,125.23,125.25,17909.0,116.2783,116.3061,116.2411,116.2597,17909.0
2019-12-17 13:10:00,125.25,125.25,125.16,125.17,21000.0,116.2597,116.2597,116.1762,116.1854,21000.0
2019-12-17 13:15:00,125.17,125.23,125.17,125.19,15415.0,116.1854,116.2411,116.1854,116.204,15415.0
2019-12-17 13:20:00,125.17,125.2,125.08,125.13,16332.0,116.1854,116.2133,116.1019,116.1483,16332.0
2019-12-17 13:25:00,125.13,125.13,125.07,125.08,11029.0,116.1483,116.1483,116.0926,116.1019,11029.0
2019-12-17 13:30:00,125.08,125.12,125.04,125.05,19935.0,116.1019,116.139,116.0648,116.0741,19935.0
2019-12-17 13:35:00,125.05,125.1,125.02,125.09,13583.0,116.0741,116.1205,116.0462,116.1112,13583.0
2019-12-17 13:40:00,125.1,125.14,125.05,125.07,15606.0,116.1205,116.1576,116.0741,116.0926,15606.0
2019-12-17 13:45:00,125.07,125.09,124.97,124.99,53443.0,116.0926,116.1112,115.9998,116.0184,53443.0
2019-12-17 13:50:00,124.99,125.01,124.9,124.93,11358.0,116.0184,116.0369,115.9348,115.9627,11358.0
2019-12-17 13:55:00,124.94,124.98,124.93,124.98,13965.0,115.9719,116.0091,115.9627,116.0091,13965.0
2019-12-17 14:00:00,124.98,125.01,124.86,124.91,34519.0,116.0091,116.0369,115.8977,115.9441,34519.0
2019-12-17 14:05:00,124.9,124.99,124.9,124.96,16575.0,115.9348,116.0184,115.9348,115.9905,16575.0
2019-12-17 14:10:00,124.96,125.05,124.95,125.04,15813.0,115.9905,116.0741,115.9812,116.0648,15813.0
2019-12-17 14:15:00,125.04,125.04,124.97,125.04,19888.0,116.0648,116.0648,115.9998,116.0648,19888.0
2019-12-17 14:20:00,125.04,125.07,125.01,125.06,13816.0,116.0648,116.0926,116.0369,116.0833,13816.0
2019-12-17 14:25:00,125.05,125.09,124.99,125.06,29944.0,116.0741,116.1112,116.0184,116.0833,29944.0
2019-12-17 14:30:00,125.06,125.09,125.03,125.09,12561.0,116.0833,116.1112,116.0555,116.1112,12561.0
2019-12-17 14:35:00,125.09,125.16,125.06,125.08,23101.0,116.1112,116.1762,116.0833,116.1019,23101.0
2019-12-17 14:40:00,125.09,125.21,125.09,125.18,17932.0,116.1112,116.2226,116.1112,116.1947,17932.0
2019-12-17 14:45:00,125.17,125.21,125.13,125.18,13924.0,116.1854,116.2226,116.1483,116.1947,13924.0
2019-12-17 14:50:00,125.18,125.19,125.11,125.14,15384.0,116.1947,116.204,116.1297,116.1576,15384.0
2019-12-17 14:55:00,125.16,125.2,125.14,125.18,20163.0,116.1762,116.2133,116.1576,116.1947,20163.0
2019-12-17 15:00:00,125.17,125.18,125.12,125.15,19805.0,116.1854,116.1947,116.139,116.1669,19805.0
2019-12-17 15:05:00,125.14,125.22,125.14,125.16,20009.0,116.1576,116.2318,116.1576,116.1762,20009.0
2019-12-17 15:10:00,125.16,125.17,125.11,125.16,13971.0,116.1762,116.1854,116.1297,116.1762,13971.0
2019-12-17 15:15:00,125.17,125.18,125.12,125.15,16777.0,116.1854,116.1947,116.139,116.1669,16777.0
2019-12-17 15:20:00,125.15,125.17,125.1,125.17,24671.0,116.1669,116.1854,116.1205,116.1854,24671.0
2019-12-17 15:25:00,125.17,125.23,125.16,125.19,24162.0,116.1854,116.2411,116.1762,116.204,24162.0
2019-12-17 15:30:00,125.2,125.27,125.19,125.24,41831.0,116.2133,116.2783,116.204,116.2504,41831.0
2019-12-17 15:35:00,125.23,125.24,125.11,125.17,33719.0,116.2411,116.2504,116.1297,116.1854,33719.0
2019-12-17 15:40:00,125.17,125.17,125.05,125.09,27038.0,116.1854,116.1854,116.0741,116.1112,27038.0
2019-12-17 15:45:00,125.1,125.12,125.0,125.01,28401.0,116.1205,116.139,116.0276,116.0369,28401.0
2019-12-17 15:50:00,125.01,125.06,124.91,125.04,63767.0,116.0369,116.0833,115.9441,116.0648,63767.0
2019-12-17 15:55:00,125.04,125.04,124.9,124.93,152000.0,116.0648,116.0648,115.9348,115.9627,152000.0
2019-12-18 09:30:00,125.03,125.07,124.5,124.65,59031.0,116.0555,116.0926,115.5635,115.7028,59031.0
2019-12-18 09:35:00,124.61,124.76,124.49,124.49,36772.0,115.6656,115.8049,115.5542,115.5542,36772.0
2019-12-18 09:40:00,124.49,124.76,124.43,124.74,30679.0,115.5542,115.8049,115.4986,115.7863,30679.0
2019-12-18 09:45:00,124.74,124.82,124.54,124.54,63129.0,115.7863,115.8606,115.6007,115.6007,63129.0
2019-12-18 09:50:00,124.59,124.62,124.16,124.43,59046.0,115.6471,115.6749,115.2479,115.4986,59046.0
2019-12-18 09:55:00,124.44,124.63,124.44,124.49,25175.0,115.5078,115.6842,115.5078,115.5542,25175.0
2019-12-18 10:00:00,124.53,124.57,124.3,124.48,12436.0,115.5914,115.6285,115.3779,115.545,12436.0
2019-12-18 10:05:00,124.48,124.51,124.39,124.39,12648.0,115.545,115.5728,115.4614,115.4614,12648.0
2019-12-18 10:10:00,124.36,124.46,124.28,124.42,15921.0,115.4336,115.5264,115.3593,115.4893,15921.0
2019-12-18 10:15:00,124.43,124.53,124.38,124.5,14066.0,115.4986,115.5914,115.4521,115.5635,14066.0
2019-12-18 10:20:00,124.49,124.52,124.4,124.42,15210.0,115.5542,115.5821,115.4707,115.4893,15210.0
2019-12-18 10:25:00,124.42,124.43,124.31,124.33,22862.0,115.4893,115.4986,115.3872,115.4057,22862.0
2019-12-18 10:30:00,124.29,124.36,124.21,124.33,19196.0,115.3686,115.4336,115.2943,115.4057,19196.0
2019-12-18 10:35:00,124.33,124.4,124.29,124.38,17394.0,115.4057,115.4707,115.3686,115.4521,17394.0
2019-12-18 10:40:00,124.38,124.4,124.17,124.2,65390.0,115.4521,115.4707,115.2572,115.2851,65390.0
2019-12-18 10:45:00,124.2,124.21,124.13,124.18,23518.0,115.2851,115.2943,115.2201,115.2665,23518.0
2019-12-18 10:50:00,124.18,124.29,124.15,124.29,16046.0,115.2665,115.3686,115.2387,115.3686,16046.0
2019-12-18 10:55:00,124.31,124.39,124.3,124.37,14939.0,115.3872,115.4614,115.3779,115.4429,14939.0
2019-12-18 11:00:00,124.36,124.38,124.29,124.35,15627.0,115.4336,115.4521,115.3686,115.4243,15627.0
2019-12-18 11:05:00,124.35,124.41,124.26,124.26,17577.0,115.4243,115.48,115.3408,115.3408,17577.0
2019-12-18 11:10:00,124.26,124.3,124.12,124.29,58061.0,115.3408,115.3779,115.2108,115.3686,58061.0
2019-12-18 11:15:00,124.29,124.44,124.29,124.35,24640.0,115.3686,115.5078,115.3686,115.4243,24640.0
2019-12-18 11:20:00,124.35,124.37,124.26,124.29,13470.0,115.4243,115.4429,115.3408,115.3686,13470.0
2019-12-18 11:25:00,124.31,124.41,124.3,124.41,29660.0,115.3872,115.48,115.3779,115.48,29660.0
2019-12-18 11:30:00,124.4,124.41,124.32,124.35,29865.0,115.4707,115.48,115.3964,115.4243,29865.0
2019-12-18 11:35:00,124.36,124.37,124.32,124.34,15949.0,115.4336,115.4429,115.3964,115.415,15949.0
2019-12-18 11:40:00,124.34,124.41,124.32,124.41,21200.0,115.415,115.48,115.3964,115.48,21200.0
2019-12-18 11:45:00,124.42,124.42,124.38,124.41,15275.0,115.4893,115.4893,115.4521,115.48,15275.0
2019-12-18 11:50:00,124.4,124.41,124.29,124.4,21933.0,115.4707,115.48,115.3686,115.4707,21933.0
2019-12-18 11:55:00,124.41,124.43,124.32,124.33,39578.0,115.48,115.4986,115.3964,115.4057,39578.0
2019-12-18 12:00:00,124.33,124.39,124.32,124.39,8057.0,115.4057,115.4614,115.3964,115.4614,8057.0
2019-12-18 12:05:00,124.39,124.39,124.33,124.34,13644.0,115.4614,115.4614,115.4057,115.415,13644.0
2019-12-18 12:10:00,124.33,124.34,124.26,124.32,15995.0,115.4057,115.415,115.3408,115.3964,15995.0
2019-12-18 12:15:00,124.34,124.42,124.32,124.36,17748.0,115.415,115.4893,115.3964,115.4336,17748.0
2019-12-18 12:20:00,124.35,124.35,124.27,124.33,10765.0,115.4243,115.4243,115.35,115.4057,10765.0
2019-12-18 12:25:00,124.34,124.37,124.33,124.37,24043.0,115.415,115.4429,115.4057,115.4429,24043.0
2019-12-18 12:30:00,124.36,124.44,124.34,124.4,26593.0,115.4336,115.5078,115.415,115.4707,26593.0
2019-12-18 12:35:00,124.4,124.44,124.4,124.43,14802.0,115.4707,115.5078,115.4707,115.4986,14802.0
2019-12-18 12:40:00,124.43,124.43,124.38,124.4,10024.0,115.4986,115.4986,115.4521,115.4707,10024.0
2019-12-18 12:45:00,124.4,124.41,124.37,124.4,17132.0,115.4707,115.48,115.4429,115.4707,17132.0
2019-12-18 12:50:00,124.4,124.4,124.35,124.36,9474.0,115.4707,115.4707,115.4243,115.4336,9474.0
2019-12-18 12:55:00,124.35,124.37,124.31,124.34,44914.0,115.4243,115.4429,115.3872,115.415,44914.0
2019-12-18 13:00:00,124.34,124.37,124.33,124.35,10526.0,115.415,115.4429,115.4057,115.4243,10526.0
2019-12-18 13:05:00,124.37,124.38,124.3,124.32,13575.0,115.4429,115.4521,115.3779,115.3964,13575.0
2019-12-18 13:10:00,124.32,124.38,124.3,124.34,14623.0,115.3964,115.4521,115.3779,115.415,14623.0
2019-12-18 13:15:00,124.33,124.39,124.33,124.39,25313.0,115.4057,115.4614,115.4057,115.4614,25313.0
2019-12-18 13:20:00,124.38,124.4,124.35,124.37,14352.0,115.4521,115.4707,115.4243,115.4429,14352.0
2019-12-18 13:25:00,124.37,124.38,124.33,124.34,6153.0,115.4429,115.4521,115.4057,115.415,6153.0
2019-12-18 13:30:00,124.34,124.35,124.32,124.33,12597.0,115.415,115.4243,115.3964,115.4057,12597.0
2019-12-18 13:35:00,124.32,124.33,124.23,124.23,9947.0,115.3964,115.4057,115.3129,115.3129,9947.0
2019-12-18 13:40:00,124.24,124.24,124.2,124.21,8893.0,115.3222,115.3222,115.2851,115.2943,8893.0
2019-12-18 13:45:00,124.2,124.27,124.19,124.19,20424.0,115.2851,115.35,115.2758,115.2758,20424.0
2019-12-18 13:50:00,124.19,124.23,124.17,124.22,9533.0,115.2758,115.3129,115.2572,115.3036,9533.0
2019-12-18 13:55:00,124.22,124.25,124.15,124.15,16681.0,115.3036,115.3315,115.2387,115.2387,16681.0
2019-12-18 14:00:00,124.15,124.16,124.11,124.16,13511.0,115.2387,115.2479,115.2015,115.2479,13511.0
2019-12-18 14:05:00,124.17,124.25,124.16,124.22,16585.0,115.2572,115.3315,115.2479,115.3036,16585.0
2019-12-18 14:10:00,124.21,124.24,124.19,124.21,9756.0,115.2943,115.3222,115.2758,115.2943,9756.0
2019-12-18 14:15:00,124.21,124.24,124.18,124.23,15413.0,115.2943,115.3222,115.2665,115.3129,15413.0
2019-12-18 14:20:00,124.23,124.26,124.21,124.21,11811.0,115.3129,115.3408,115.2943,115.2943,11811.0
2019-12-18 14:25:00,124.19,124.22,124.16,124.19,12645.0,115.2758,115.3036,115.2479,115.2758,12645.0
2019-12-18 14:30:00,124.2,124.23,124.15,124.2,19253.0,115.2851,115.3129,115.2387,115.2851,19253.0
2019-12-18 14:35:00,124.21,124.21,124.18,124.19,8082.0,115.2943,115.2943,115.2665,115.2758,8082.0
2019-12-18 14:40:00,124.19,124.2,124.08,124.17,42757.0,115.2758,115.2851,115.1737,115.2572,42757.0
2019-12-18 14:45:00,124.18,124.23,124.17,124.21,25909.0,115.2665,115.3129,115.2572,115.2943,25909.0
2019-12-18 14:50:00,124.21,124.26,124.21,124.25,19383.0,115.2943,115.3408,115.2943,115.3315,19383.0
2019-12-18 14:55:00,124.25,124.27,124.22,124.25,15478.0,115.3315,115.35,115.3036,115.3315,15478.0
2019-12-18 15:00:00,124.24,124.29,124.23,124.29,13272.0,115.3222,115.3686,115.3129,115.3686,13272.0
2019-12-18 15:05:00,124.29,124.38,124.29,124.37,15764.0,115.3686,115.4521,115.3686,115.4429,15764.0
2019-12-18 15:10:00,124.37,124.39,124.31,124.32,17247.0,115.4429,115.4614,115.3872,115.3964,17247.0
2019-12-18 15:15:00,124.32,124.34,124.29,124.33,18192.0,115.3964,115.415,115.3686,115.4057,18192.0
2019-12-18 15:20:00,124.34,124.37,124.33,124.36,16313.0,115.415,115.4429,115.4057,115.4336,16313.0
2019-12-18 15:25:00,124.35,124.35,124.28,124.3,14222.0,115.4243,115.4243,115.3593,115.3779,14222.0
2019-12-18 15:30:00,124.3,124.3,124.18,124.23,30673.0,115.3779,115.3779,115.2665,115.3129,30673.0
2019-12-18 15:35:00,124.24,124.38,124.24,124.35,27034.0,115.3222,115.4521,115.3222,115.4243,27034.0
2019-12-18 15:40:00,124.35,124.41,124.33,124.38,26458.0,115.4243,115.48,115.4057,115.4521,26458.0
2019-12-18 15:45:00,124.38,124.41,124.26,124.41,43966.0,115.4521,115.48,115.3408,115.48,43966.0
2019-12-18 15:50:00,124.4,124.41,124.32,124.32,54758.0,115.4707,115.48,115.3964,115.3964,54758.0
2019-12-18 15:55:00,124.33,124.36,124.22,124.25,133216.0,115.4057,115.4336,115.3036,115.3315,133216.0
2019-12-19 09:30:00,124.18,124.22,124.01,124.08,29951.0,115.2665,115.3036,115.1087,115.1737,29951.0
2019-12-19 09:35:00,124.01,124.18,124.01,124.11,10264.0,115.1087,115.2665,115.1087,115.2015,10264.0
2019-12-19 09:40:00,124.12,124.15,123.96,124.09,8488.0,115.2108,115.2387,115.0623,115.183,8488.0
2019-12-19 09:45:00,124.13,124.2,124.1,124.12,12358.0,115.2201,115.2851,115.1922,115.2108,12358.0
2019-12-19 09:50:00,124.14,124.22,124.13,124.15,10617.0,115.2294,115.3036,115.2201,115.2387,10617.0
2019-12-19 09:55:00,124.12,124.12,123.93,123.96,13339.0,115.2108,115.2108,115.0344,115.0623,13339.0
2019-12-19 10:00:00,123.91,124.03,123.91,124.03,14086.0,115.0159,115.1273,115.0159,115.1273,14086.0
2019-12-19 10:05:00,124.0,124.07,123.98,124.02,42819.0,115.0994,115.1644,115.0809,115.118,42819.0
2019-12-19 10:10:00,124.02,124.02,123.88,123.92,17291.0,115.118,115.118,114.988,115.0252,17291.0
2019-12-19 10:15:00,123.92,123.98,123.88,123.98,18313.0,115.0252,115.0809,114.988,115.0809,18313.0
2019-12-19 10:20:00,124.0,124.01,123.93,123.98,19079.0,115.0994,115.1087,115.0344,115.0809,19079.0
2019-12-19 10:25:00,123.98,124.14,123.98,124.11,26778.0,115.0809,115.2294,115.0809,115.2015,26778.0
2019-12-19 10:30:00,124.07,124.24,124.07,124.23,8816.0,115.1644,115.3222,115.1644,115.3129,8816.0
2019-12-19 10:35:00,124.22,124.46,124.17,124.45,21588.0,115.3036,115.5264,115.2572,115.5171,21588.0
2019-12-19 10:40:00,124.45,124.56,124.43,124.54,13123.0,115.5171,115.6192,115.4986,115.6007,13123.0
2019-12-19 10:45:00,124.54,124.54,124.46,124.48,13871.0,115.6007,115.6007,115.5264,115.545,13871.0
2019-12-19 10:50:00,124.48,124.54,124.41,124.54,8797.0,115.545,115.6007,115.48,115.6007,8797.0
2019-12-19 10:55:00,124.52,124.53,124.47,124.52,9835.0,115.5821,115.5914,115.5357,115.5821,9835.0
2019-12-19 11:00:00,124.52,124.52,124.3,124.39,14417.0,115.5821,115.5821,115.3779,115.4614,14417.0
2019-12-19 11:05:00,124.41,124.49,124.27,124.28,31200.0,115.48,115.5542,115.35,115.3593,31200.0
2019-12-19 11:10:00,124.27,124.3,124.16,124.18,11462.0,115.35,115.3779,115.2479,115.2665,11462.0
2019-12-19 11:15:00,124.17,124.22,124.15,124.19,5856.0,115.2572,115.3036,115.2387,115.2758,5856.0
2019-12-19 11:20:00,124.21,124.37,124.2,124.34,16099.0,115.2943,115.4429,115.2851,115.415,16099.0
2019-12-19 11:25:00,124.35,124.43,124.31,124.43,7830.0,115.4243,115.4986,115.3872,115.4986,7830.0
2019-12-19 11:30:00,124.43,124.5,124.42,124.46,43440.0,115.4986,115.5635,115.4893,115.5264,43440.0
2019-12-19 11:35:00,124.45,124.48,124.43,124.43,9461.0,115.5171,115.545,115.4986,115.4986,9461.0
2019-12-19 11:40:00,124.4,124.42,124.34,124.37,9362.0,115.4707,115.4893,115.415,115.4429,9362.0
2019-12-19 11:45:00,124.36,124.45,124.36,124.44,34865.0,115.4336,115.5171,115.4336,115.5078,34865.0
2019-12-19 11:50:00,124.44,124.5,124.43,124.48,7551.0,115.5078,115.5635,115.4986,115.545,7551.0
2019-12-19 11:55:00,124.49,124.53,124.49,124.49,6105.0,115.5542,115.5914,115.5542,115.5542,6105.0
2019-12-19 12:00:00,124.49,124.5,124.44,124.47,11172.0,115.5542,115.5635,115.5078,115.5357,11172.0
2019-12-19 12:05:00,124.46,124.5,124.42,124.48,4788.0,115.5264,115.5635,115.4893,115.545,4788.0
2019-12-19 12:10:00,124.47,124.48,124.44,124.47,4801.0,115.5357,115.545,115.5078,115.5357,4801.0
2019-12-19 12:15:00,124.47,124.52,124.46,124.52,8579.0,115.5357,115.5821,115.5264,115.5821,8579.0
2019-12-19 12:20:00,124.51,124.52,124.48,124.51,6048.0,115.5728,115.5821,115.545,115.5728,6048.0
2019-12-19 12:25:00,124.51,124.53,124.48,124.49,9809.0,115.5728,115.5914,115.545,115.5542,9809.0
2019-12-19 12:30:00,124.5,124.5,124.46,124.46,5426.0,115.5635,115.5635,115.5264,115.5264,5426.0
2019-12-19 12:35:00,124.47,124.51,124.47,124.49,8633.0,115.5357,115.5728,115.5357,115.5542,8633.0
2019-12-19 12:40:00,124.5,124.61,124.48,124.59,20149.0,115.5635,115.6656,115.545,115.6471,20149.0
2019-12-19 12:45:00,124.59,124.62,124.54,124.56,8442.0,115.6471,115.6749,115.6007,115.6192,8442.0
2019-12-19 12:50:00,124.56,124.6,124.55,124.56,6387.0,115.6192,115.6564,115.6099,115.6192,6387.0
2019-12-19 12:55:00,124.55,124.6,124.55,124.57,4978.0,115.6099,115.6564,115.6099,115.6285,4978.0
2019-12-19 13:00:00,124.58,124.6,124.56,124.57,5585.0,115.6378,115.6564,115.6192,115.6285,5585.0
2019-12-19 13:05:00,124.58,124.62,124.57,124.59,5627.0,115.6378,115.6749,115.6285,115.6471,5627.0
2019-12-19 13:10:00,124.6,124.61,124.59,124.6,3176.0,115.6564,115.6656,115.6471,115.6564,3176.0
2019-12-19 13:15:00,124.6,124.72,124.6,124.68,23481.0,115.6564,115.7677,115.6564,115.7306,23481.0
2019-12-19 13:20:00,124.7,124.75,124.69,124.69,6955.0,115.7492,115.7956,115.7399,115.7399,6955.0
2019-12-19 13:25:00,124.7,124.71,124.64,124.67,7880.0,115.7492,115.7585,115.6935,115.7213,7880.0
2019-12-19 13:30:00,124.68,124.74,124.66,124.71,18449.0,115.7306,115.7863,115.712,115.7585,18449.0
2019-12-19 13:35:00,124.73,124.78,124.73,124.74,7370.0,115.777,115.8234,115.777,115.7863,7370.0
2019-12-19 13:40:00,124.75,124.77,124.67,124.74,8951.0,115.7956,115.8141,115.7213,115.7863,8951.0
2019-12-19 13:45:00,124.73,124.75,124.7,124.72,6036.0,115.777,115.7956,115.7492,115.7677,6036.0
2019-12-19 13:50:00,124.72,124.81,124.71,124.76,26912.0,115.7677,115.8513,115.7585,115.8049,26912.0
2019-12-19 13:55:00,124.76,124.88,124.76,124.87,15872.0,115.8049,115.9163,115.8049,115.907,15872.0
2019-12-19 14:00:00,124.86,124.89,124.86,124.87,10679.0,115.8977,115.9255,115.8977,115.907,10679.0
2019-12-19 14:05:00,124.87,124.87,124.8,124.82,7483.0,115.907,115.907,115.842,115.8606,7483.0
2019-12-19 14:10:00,124.82,124.85,124.79,124.83,8803.0,115.8606,115.8884,115.8327,115.8698,8803.0
2019-12-19 14:15:00,124.82,124.83,124.8,124.83,3960.0,115.8606,115.8698,115.842,115.8698,3960.0
2019-12-19 14:20:00,124.83,124.87,124.83,124.86,8296.0,115.8698,115.907,115.8698,115.8977,8296.0
2019-12-19 14:25:00,124.87,124.87,124.81,124.85,7500.0,115.907,115.907,115.8513,115.8884,7500.0
2019-12-19 14:30:00,124.86,124.9,124.85,124.86,21733.0,115.8977,115.9348,115.8884,115.8977,21733.0
2019-12-19 14:35:00,124.86,124.89,124.82,124.86,10714.0,115.8977,115.9255,115.8606,115.8977,10714.0
2019-12-19 14:40:00,124.87,124.87,124.78,124.84,16268.0,115.907,115.907,115.8234,115.8791,16268.0
2019-12-19 14:45:00,124.84,124.85,124.81,124.83,7259.0,115.8791,115.8884,115.8513,115.8698,7259.0
2019-12-19 14:50:00,124.83,124.85,124.73,124.75,7026.0,115.8698,115.8884,115.777,115.7956,7026.0
2019-12-19 14:55:00,124.75,124.81,124.75,124.79,9377.0,115.7956,115.8513,115.7956,115.8327,9377.0
2019-12-19 15:00:00,124.79,124.84,124.77,124.83,11449.0,115.8327,115.8791,115.8141,115.8698,11449.0
2019-12-19 15:05:00,124.82,124.84,124.7,124.73,13810.0,115.8606,115.8791,115.7492,115.777,13810.0
2019-12-19 15:10:00,124.73,124.76,124.72,124.74,13378.0,115.777,115.8049,115.7677,115.7863,13378.0
2019-12-19 15:15:00,124.74,124.77,124.7,124.77,13916.0,115.7863,115.8141,115.7492,115.8141,13916.0
2019-12-19 15:20:00,124.77,124.8,124.74,124.75,9747.0,115.8141,115.842,115.7863,115.7956,9747.0
2019-12-19 15:25:00,124.74,124.75,124.69,124.73,22687.0,115.7863,115.7956,115.7399,115.777,22687.0
2019-12-19 15:30:00,124.71,124.78,124.71,124.73,35088.0,115.7585,115.8234,115.7585,115.777,35088.0
2019-12-19 15:35:00,124.73,124.74,124.54,124.54,20230.0,115.777,115.7863,115.6007,115.6007,20230.0
2019-12-19 15:40:00,124.53,124.62,124.52,124.62,23211.0,115.5914,115.6749,115.5821,115.6749,23211.0
2019-12-19 15:45:00,124.62,124.65,124.59,124.65,13950.0,115.6749,115.7028,115.6471,115.7028,13950.0
2019-12-19 15:50:00,124.64,124.75,124.6,124.75,27931.0,115.6935,115.7956,115.6564,115.7956,27931.0
2019-12-19 15:55:00,124.74,124.84,124.73,124.81,106985.0,115.7863,115.8791,115.777,115.8513,106985.0
2019-12-20 09:30:00,125.86,125.86,124.83,125.28,1086517.0,116.8259,116.8259,115.8698,116.2875,1086517.0
2019-12-20 09:35:00,125.26,125.27,124.92,125.07,20856.0,116.269,116.2783,115.9534,116.0926,20856.0
2019-12-20 09:40:00,125.04,125.12,124.88,125.05,20214.0,116.0648,116.139,115.9163,116.0741,20214.0
2019-12-20 09:45:00,125.09,125.13,125.0,125.02,15074.0,116.1112,116.1483,116.0276,116.0462,15074.0
2019-12-20 09:50:00,125.11,125.43,125.08,125.4,20754.0,116.1297,116.4268,116.1019,116.3989,20754.0
2019-12-20 09:55:00,125.44,125.74,125.44,125.73,22210.0,116.4361,116.7145,116.4361,116.7052,22210.0
2019-12-20 10:00:00,125.73,125.99,125.72,125.87,54522.0,116.7052,116.9466,116.696,116.8352,54522.0
2019-12-20 10:05:00,125.86,126.07,125.84,126.01,36184.0,116.8259,117.0208,116.8073,116.9651,36184.0
2019-12-20 10:10:00,126.0,126.03,125.89,126.03,23462.0,116.9559,116.9837,116.8538,116.9837,23462.0
2019-12-20 10:15:00,126.02,126.28,126.02,126.25,33673.0,116.9744,117.2158,116.9744,117.1879,33673.0
2019-12-20 10:20:00,126.22,126.25,126.11,126.18,27260.0,117.1601,117.1879,117.058,117.1229,27260.0
2019-12-20 10:25:00,126.2,126.21,125.98,126.08,31769.0,117.1415,117.1508,116.9373,117.0301,31769.0
2019-12-20 10:30:00,126.1,126.1,125.76,125.84,31491.0,117.0487,117.0487,116.7331,116.8073,31491.0
2019-12-20 10:35:00,125.85,125.85,125.67,125.71,12459.0,116.8166,116.8166,116.6495,116.6867,12459.0
2019-12-20 10:40:00,125.68,125.75,125.63,125.75,14548.0,116.6588,116.7238,116.6124,116.7238,14548.0
2019-12-20 10:45:00,125.76,125.76,125.62,125.63,17902.0,116.7331,116.7331,116.6031,116.6124,17902.0
2019-12-20 10:50:00,125.65,125.66,125.55,125.66,15544.0,116.631,116.6403,116.5382,116.6403,15544.0
2019-12-20 10:55:00,125.68,125.78,125.65,125.72,13484.0,116.6588,116.7517,116.631,116.696,13484.0
2019-12-20 11:00:00,125.73,125.92,125.73,125.91,14085.0,116.7052,116.8816,116.7052,116.8723,14085.0
2019-12-20 11:05:00,125.91,125.91,125.67,125.69,16366.0,116.8723,116.8723,116.6495,116.6681,16366.0
2019-12-20 11:10:00,125.7,125.7,125.57,125.58,8106.0,116.6774,116.6774,116.5567,116.566,8106.0
2019-12-20 11:15:00,125.58,125.58,125.47,125.55,14407.0,116.566,116.566,116.4639,116.5382,14407.0
2019-12-20 11:20:00,125.52,125.56,125.5,125.51,11616.0,116.5103,116.5474,116.4918,116.501,11616.0
2019-12-20 11:25:00,125.52,125.53,125.4,125.5,14164.0,116.5103,116.5196,116.3989,116.4918,14164.0
2019-12-20 11:30:00,125.51,125.64,125.5,125.58,17917.0,116.501,116.6217,116.4918,116.566,17917.0
2019-12-20 11:35:00,125.59,125.59,125.51,125.58,8998.0,116.5753,116.5753,116.501,116.566,8998.0
2019-12-20 11:40:00,125.58,125.63,125.54,125.62,11548.0,116.566,116.6124,116.5289,116.6031,11548.0
2019-12-20 11:45:00,125.63,125.83,125.63,125.74,18830.0,116.6124,116.7981,116.6124,116.7145,18830.0
2019-12-20 11:50:00,125.74,125.76,125.6,125.65,9983.0,116.7145,116.7331,116.5846,116.631,9983.0
2019-12-20 11:55:00,125.66,125.74,125.62,125.65,17169.0,116.6403,116.7145,116.6031,116.631,17169.0
2019-12-20 12:00:00,125.64,125.69,125.57,125.62,12240.0,116.6217,116.6681,116.5567,116.6031,12240.0
2019-12-20 12:05:00,125.61,125.65,125.46,125.47,6461.0,116.5939,116.631,116.4546,116.4639,6461.0
2019-12-20 12:10:00,125.46,125.49,125.37,125.37,11039.0,116.4546,116.4825,116.3711,116.3711,11039.0
2019-12-20 12:15:00,125.34,125.4,125.32,125.33,12991.0,116.3432,116.3989,116.3247,116.334,12991.0
2019-12-20 12:20:00,125.32,125.35,125.26,125.29,13542.0,116.3247,116.3525,116.269,116.2968,13542.0
2019-12-20 12:25:00,125.29,125.43,125.28,125.42,9810.0,116.2968,116.4268,116.2875,116.4175,9810.0
2019-12-20 12:30:00,125.41,125.49,125.38,125.49,7086.0,116.4082,116.4825,116.3804,116.4825,7086.0
2019-12-20 12:35:00,125.48,125.54,125.48,125.51,9570.0,116.4732,116.5289,116.4732,116.501,9570.0
2019-12-20 12:40:00,125.51,125.65,125.48,125.62,17817.0,116.501,116.631,116.4732,116.6031,17817.0
2019-12-20 12:45:00,125.64,125.65,125.58,125.59,8270.0,116.6217,116.631,116.566,116.5753,8270.0
2019-12-20 12:50:00,125.58,125.61,125.56,125.59,5778.0,116.566,116.5939,116.5474,116.5753,5778.0
2019-12-20 12:55:00,125.63,125.7,125.63,125.69,9374.0,116.6124,116.6774,116.6124,116.6681,9374.0
2019-12-20 13:00:00,125.69,125.77,125.68,125.72,8240.0,116.6681,116.7424,116.6588,116.696,8240.0
2019-12-20 13:05:00,125.72,125.8,125.66,125.8,14012.0,116.696,116.7702,116.6403,116.7702,14012.0
2019-12-20 13:10:00,125.8,125.8,125.68,125.76,11453.0,116.7702,116.7702,116.6588,116.7331,11453.0
2019-12-20 13:15:00,125.78,125.78,125.69,125.73,9488.0,116.7517,116.7517,116.6681,116.7052,9488.0
2019-12-20 13:20:00,125.75,125.78,125.71,125.71,6712.0,116.7238,116.7517,116.6867,116.6867,6712.0
2019-12-20 13:25:00,125.7,125.7,125.61,125.64,9128.0,116.6774,116.6774,116.5939,116.6217,9128.0
2019-12-20 13:30:00,125.64,125.68,125.61,125.68,10511.0,116.6217,116.6588,116.5939,116.6588,10511.0
2019-12-20 13:35:00,125.67,125.7,125.63,125.69,7406.0,116.6495,116.6774,116.6124,116.6681,7406.0
2019-12-20 13:40:00,125.69,125.78,125.62,125.63,19803.0,116.6681,116.7517,116.6031,116.6124,19803.0
2019-12-20 13:45:00,125.64,125.67,125.63,125.66,7279.0,116.6217,116.6495,116.6124,116.6403,7279.0
2019-12-20 13:50:00,125.66,125.72,125.64,125.71,12246.0,116.6403,116.696,116.6217,116.6867,12246.0
2019-12-20 13:55:00,125.7,125.7,125.62,125.62,11952.0,116.6774,116.6774,116.6031,116.6031,11952.0
2019-12-20 14:00:00,125.63,125.63,125.57,125.62,17706.0,116.6124,116.6124,116.5567,116.6031,17706.0
2019-12-20 14:05:00,125.62,125.66,125.58,125.64,10329.0,116.6031,116.6403,116.566,116.6217,10329.0
2019-12-20 14:10:00,125.64,125.68,125.61,125.68,11487.0,116.6217,116.6588,116.5939,116.6588,11487.0
2019-12-20 14:15:00,125.67,125.67,125.61,125.63,9429.0,116.6495,116.6495,116.5939,116.6124,9429.0
2019-12-20 14:20:00,125.64,125.67,125.6,125.67,12518.0,116.6217,116.6495,116.5846,116.6495,12518.0
2019-12-20 14:25:00,125.67,125.67,125.61,125.66,9666.0,116.6495,116.6495,116.5939,116.6403,9666.0
2019-12-20 14:30:00,125.66,125.66,125.56,125.57,8249.0,116.6403,116.6403,116.5474,116.5567,8249.0
2019-12-20 14:35:00,125.58,125.59,125.54,125.58,9436.0,116.566,116.5753,116.5289,116.566,9436.0
2019-12-20 14:40:00,125.57,125.6,125.56,125.6,13665.0,116.5567,116.5846,116.5474,116.5846,13665.0
2019-12-20 14:45:00,125.6,125.69,125.6,125.63,13053.0,116.5846,116.6681,116.5846,116.6124,13053.0
2019-12-20 14:50:00,125.63,125.78,125.63,125.72,14331.0,116.6124,116.7517,116.6124,116.696,14331.0
2019-12-20 14:55:00,125.73,125.78,125.68,125.76,12133.0,116.7052,116.7517,116.6588,116.7331,12133.0
2019-12-20 15:00:00,125.76,125.81,125.73,125.79,15099.0,116.7331,116.7795,116.7052,116.7609,15099.0
2019-12-20 15:05:00,125.8,125.8,125.67,125.67,11765.0,116.7702,116.7702,116.6495,116.6495,11765.0
2019-12-20 15:10:00,125.68,125.72,125.62,125.64,18125.0,116.6588,116.696,116.6031,116.6217,18125.0
2019-12-20 15:15:00,125.63,125.63,125.53,125.61,46336.0,116.6124,116.6124,116.5196,116.5939,46336.0
2019-12-20 15:20:00,125.6,125.71,125.56,125.66,29518.0,116.5846,116.6867,116.5474,116.6403,29518.0
2019-12-20 15:25:00,125.66,125.69,125.64,125.66,17832.0,116.6403,116.6681,116.6217,116.6403,17832.0
2019-12-20 15:30:00,125.66,125.85,125.65,125.82,29852.0,116.6403,116.8166,116.631,116.7888,29852.0
2019-12-20 15:35:00,125.82,125.91,125.73,125.76,74735.0,116.7888,116.8723,116.7052,116.7331,74735.0
2019-12-20 15:40:00,125.77,125.84,125.74,125.8,41414.0,116.7424,116.8073,116.7145,116.7702,41414.0
2019-12-20 15:45:00,125.8,125.91,125.75,125.9,81372.0,116.7702,116.8723,116.7238,116.863,81372.0
2019-12-20 15:50:00,125.91,126.13,125.9,126.12,94449.0,116.8723,117.0765,116.863,117.0672,94449.0
2019-12-20 15:55:00,126.12,126.16,125.79,125.81,210021.0,117.0672,117.1044,116.7609,116.7795,210021.0
2019-12-23 09:30:00,125.74,125.74,125.39,125.42,40380.0,116.7145,116.7145,116.3896,116.4175,40380.0
2019-12-23 09:35:00,125.47,125.47,124.9,124.98,27903.0,116.4639,116.4639,115.9348,116.0091,27903.0
2019-12-23 09:40:00,124.94,125.33,124.9,125.13,18720.0,115.9719,116.334,115.9348,116.1483,18720.0
2019-12-23 09:45:00,125.11,125.11,124.87,124.87,15032.0,116.1297,116.1297,115.907,115.907,15032.0
2019-12-23 09:50:00,124.88,125.05,124.87,124.91,14503.0,115.9163,116.0741,115.907,115.9441,14503.0
2019-12-23 09:55:00,124.9,124.94,124.78,124.88,19266.0,115.9348,115.9719,115.8234,115.9163,19266.0
2019-12-23 10:00:00,124.88,124.9,124.53,124.53,26126.0,115.9163,115.9348,115.5914,115.5914,26126.0
2019-12-23 10:05:00,124.55,124.67,124.53,124.66,17877.0,115.6099,115.7213,115.5914,115.712,17877.0
2019-12-23 10:10:00,124.65,124.69,124.58,124.62,19690.0,115.7028,115.7399,115.6378,115.6749,19690.0
2019-12-23 10:15:00,124.62,124.76,124.61,124.72,11670.0,115.6749,115.8049,115.6656,115.7677,11670.0
2019-12-23 10:20:00,124.72,124.77,124.64,124.74,21115.0,115.7677,115.8141,115.6935,115.7863,21115.0
2019-12-23 10:25:00,124.74,124.81,124.72,124.76,14652.0,115.7863,115.8513,115.7677,115.8049,14652.0
2019-12-23 10:30:00,124.79,124.79,124.7,124.74,12480.0,115.8327,115.8327,115.7492,115.7863,12480.0
2019-12-23 10:35:00,124.8,124.83,124.68,124.79,15759.0,115.842,115.8698,115.7306,115.8327,15759.0
2019-12-23 10:40:00,124.79,124.81,124.66,124.66,44492.0,115.8327,115.8513,115.712,115.712,44492.0
2019-12-23 10:45:00,124.68,124.7,124.53,124.53,17109.0,115.7306,115.7492,115.5914,115.5914,17109.0
2019-12-23 10:50:00,124.56,124.62,124.5,124.56,26247.0,115.6192,115.6749,115.5635,115.6192,26247.0
2019-12-23 10:55:00,124.57,124.66,124.57,124.64,38119.0,115.6285,115.712,115.6285,115.6935,38119.0
2019-12-23 11:00:00,124.65,124.66,124.52,124.56,30647.0,115.7028,115.712,115.5821,115.6192,30647.0
2019-12-23 11:05:00,124.56,124.62,124.46,124.55,53717.0,115.6192,115.6749,115.5264,115.6099,53717.0
2019-12-23 11:10:00,124.53,124.62,124.53,124.58,31596.0,115.5914,115.6749,115.5914,115.6378,31596.0
2019-12-23 11:15:00,124.58,124.6,124.49,124.51,60292.0,115.6378,115.6564,115.5542,115.5728,60292.0
2019-12-23 11:20:00,124.51,124.56,124.47,124.47,34320.0,115.5728,115.6192,115.5357,115.5357,34320.0
2019-12-23 11:25:00,124.45,124.49,124.38,124.45,28005.0,115.5171,115.5542,115.4521,115.5171,28005.0
2019-12-23 11:30:00,124.45,124.45,124.4,124.42,26403.0,115.5171,115.5171,115.4707,115.4893,26403.0
2019-12-23 11:35:00,124.42,124.42,124.32,124.33,28880.0,115.4893,115.4893,115.3964,115.4057,28880.0
2019-12-23 11:40:00,124.32,124.32,124.17,124.18,38444.0,115.3964,115.3964,115.2572,115.2665,38444.0
2019-12-23 11:45:00,124.18,124.2,124.11,124.13,29692.0,115.2665,115.2851,115.2015,115.2201,29692.0
2019-12-23 11:50:00,124.15,124.15,124.03,124.06,42297.0,115.2387,115.2387,115.1273,115.1551,42297.0
2019-12-23 11:55:00,124.05,124.08,124.0,124.01,30540.0,115.1458,115.1737,115.0994,115.1087,30540.0
2019-12-23 12:00:00,124.01,124.01,123.91,123.91,43681.0,115.1087,115.1087,115.0159,115.0159,43681.0
2019-12-23 12:05:00,123.91,124.08,123.85,124.08,65186.0,115.0159,115.1737,114.9602,115.1737,65186.0
2019-12-23 12:10:00,124.07,124.15,124.04,124.08,16093.0,115.1644,115.2387,115.1365,115.1737,16093.0
2019-12-23 12:15:00,124.09,124.1,124.0,124.01,13157.0,115.183,115.1922,115.0994,115.1087,13157.0
2019-12-23 12:20:00,124.03,124.05,123.96,123.98,19720.0,115.1273,115.1458,115.0623,115.0809,19720.0
2019-12-23 12:25:00,123.98,124.01,123.9,123.93,12162.0,115.0809,115.1087,115.0066,115.0344,12162.0
2019-12-23 12:30:00,123.92,123.98,123.88,123.88,12946.0,115.0252,115.0809,114.988,114.988,12946.0
2019-12-23 12:35:00,123.87,123.9,123.86,123.89,10551.0,114.9788,115.0066,114.9695,114.9973,10551.0
2019-12-23 12:40:00,123.89,123.97,123.88,123.92,10909.0,114.9973,115.0716,114.988,115.0252,10909.0
2019-12-23 12:45:00,123.91,123.97,123.9,123.9,11501.0,115.0159,115.0716,115.0066,115.0066,11501.0
2019-12-23 12:50:00,123.89,123.98,123.89,123.95,21234.0,114.9973,115.0809,114.9973,115.053,21234.0
2019-12-23 12:55:00,123.94,123.96,123.91,123.95,6966.0,115.0437,115.0623,115.0159,115.053,6966.0
2019-12-23 13:00:00,123.92,124.04,123.92,124.02,16938.0,115.0252,115.1365,115.0252,115.118,16938.0
2019-12-23 13:05:00,124.03,124.11,124.0,124.09,36533.0,115.1273,115.2015,115.0994,115.183,36533.0
2019-12-23 13:10:00,124.1,124.13,124.07,124.09,31008.0,115.1922,115.2201,115.1644,115.183,31008.0
2019-12-23 13:15:00,124.09,124.11,124.05,124.05,27907.0,115.183,115.2015,115.1458,115.1458,27907.0
2019-12-23 13:20:00,124.05,124.07,123.99,124.01,29877.0,115.1458,115.1644,115.0901,115.1087,29877.0
2019-12-23 13:25:00,124.02,124.03,123.93,123.95,20168.0,115.118,115.1273,115.0344,115.053,20168.0
2019-12-23 13:30:00,123.94,123.95,123.82,123.83,50634.0,115.0437,115.053,114.9323,114.9416,50634.0
2019-12-23 13:35:00,123.83,123.83,123.7,123.7,42069.0,114.9416,114.9416,114.821,114.821,42069.0
2019-12-23 13:40:00,123.7,123.95,123.7,123.88,32405.0,114.821,115.053,114.821,114.988,32405.0
2019-12-23 13:45:00,123.88,124.03,123.87,124.03,6930.0,114.988,115.1273,114.9788,115.1273,6930.0
2019-12-23 13:50:00,124.03,124.17,124.03,124.14,8657.0,115.1273,115.2572,115.1273,115.2294,8657.0
2019-12-23 13:55:00,124.15,124.22,124.12,124.19,12458.0,115.2387,115.3036,115.2108,115.2758,12458.0
2019-12-23 14:00:00,124.2,124.27,124.19,124.24,13131.0,115.2851,115.35,115.2758,115.3222,13131.0
2019-12-23 14:05:00,124.26,124.29,124.26,124.29,3504.0,115.3408,115.3686,115.3408,115.3686,3504.0
2019-12-23 14:10:00,124.32,124.37,124.32,124.36,7392.0,115.3964,115.4429,115.3964,115.4336,7392.0
2019-12-23 14:15:00,124.35,124.37,124.3,124.34,7028.0,115.4243,115.4429,115.3779,115.415,7028.0
2019-12-23 14:20:00,124.34,124.38,124.32,124.33,19959.0,115.415,115.4521,115.3964,115.4057,19959.0
2019-12-23 14:25:00,124.32,124.41,124.31,124.39,13149.0,115.3964,115.48,115.3872,115.4614,13149.0
2019-12-23 14:30:00,124.38,124.45,124.38,124.4,16634.0,115.4521,115.5171,115.4521,115.4707,16634.0
2019-12-23 14:35:00,124.4,124.4,124.29,124.34,44859.0,115.4707,115.4707,115.3686,115.415,44859.0
2019-12-23 14:40:00,124.34,124.34,124.22,124.28,20414.0,115.415,115.415,115.3036,115.3593,20414.0
2019-12-23 14:45:00,124.28,124.28,124.16,124.22,29495.0,115.3593,115.3593,115.2479,115.3036,29495.0
2019-12-23 14:50:00,124.21,124.22,124.09,124.1,26684.0,115.2943,115.3036,115.183,115.1922,26684.0
2019-12-23 14:55:00,124.09,124.12,124.02,124.02,32881.0,115.183,115.2108,115.118,115.118,32881.0
2019-12-23 15:00:00,124.03,124.04,123.92,123.94,57006.0,115.1273,115.1365,115.0252,115.0437,57006.0
2019-12-23 15:05:00,123.92,123.94,123.82,123.84,67613.0,115.0252,115.0437,114.9323,114.9509,67613.0
2019-12-23 15:10:00,123.83,124.07,123.82,124.06,35094.0,114.9416,115.1644,114.9323,115.1551,35094.0
2019-12-23 15:15:00,124.09,124.13,124.07,124.11,10340.0,115.183,115.2201,115.1644,115.2015,10340.0
2019-12-23 15:20:00,124.12,124.18,124.11,124.18,12805.0,115.2108,115.2665,115.2015,115.2665,12805.0
2019-12-23 15:25:00,124.19,124.23,124.17,124.22,17350.0,115.2758,115.3129,115.2572,115.3036,17350.0
2019-12-23 15:30:00,124.23,124.33,124.19,124.33,15387.0,115.3129,115.4057,115.2758,115.4057,15387.0
2019-12-23 15:35:00,124.33,124.34,124.28,124.33,24228.0,115.4057,115.415,115.3593,115.4057,24228.0
2019-12-23 15:40:00,124.33,124.44,124.31,124.43,24757.0,115.4057,115.5078,115.3872,115.4986,24757.0
2019-12-23 15:45:00,124.43,124.51,124.37,124.46,55424.0,115.4986,115.5728,115.4429,115.5264,55424.0
2019-12-23 15:50:00,124.47,124.53,124.37,124.4,49247.0,115.5357,115.5914,115.4429,115.4707,49247.0
2019-12-23 15:55:00,124.41,124.5,124.29,124.47,126579.0,115.48,115.5635,115.3686,115.5357,126579.0
2019-12-24 09:30:00,124.95,124.95,124.67,124.73,22076.0,115.9812,115.9812,115.7213,115.777,22076.0
2019-12-24 09:35:00,124.67,124.74,124.56,124.66,14143.0,115.7213,115.7863,115.6192,115.712,14143.0
2019-12-24 09:40:00,124.62,124.73,124.54,124.54,11358.0,115.6749,115.777,115.6007,115.6007,11358.0
2019-12-24 09:45:00,124.57,124.73,124.55,124.67,23855.0,115.6285,115.777,115.6099,115.7213,23855.0
2019-12-24 09:50:00,124.68,124.68,124.53,124.6,9791.0,115.7306,115.7306,115.5914,115.6564,9791.0
2019-12-24 09:55:00,124.6,124.69,124.55,124.67,15132.0,115.6564,115.7399,115.6099,115.7213,15132.0
2019-12-24 10:00:00,124.66,124.75,124.62,124.62,8664.0,115.712,115.7956,115.6749,115.6749,8664.0
2019-12-24 10:05:00,124.62,124.68,124.55,124.58,42327.0,115.6749,115.7306,115.6099,115.6378,42327.0
2019-12-24 10:10:00,124.58,124.61,124.42,124.44,49202.0,115.6378,115.6656,115.4893,115.5078,49202.0
2019-12-24 10:15:00,124.43,124.51,124.4,124.44,16500.0,115.4986,115.5728,115.4707,115.5078,16500.0
2019-12-24 10:20:00,124.44,124.47,124.38,124.45,7593.0,115.5078,115.5357,115.4521,115.5171,7593.0
2019-12-24 10:25:00,124.45,124.59,124.45,124.58,6625.0,115.5171,115.6471,115.5171,115.6378,6625.0
2019-12-24 10:30:00,124.58,124.62,124.53,124.58,8969.0,115.6378,115.6749,115.5914,115.6378,8969.0
2019-12-24 10:35:00,124.59,124.68,124.59,124.66,3459.0,115.6471,115.7306,115.6471,115.712,3459.0
2019-12-24 10:40:00,124.64,124.71,124.57,124.65,16903.0,115.6935,115.7585,115.6285,115.7028,16903.0
2019-12-24 10:45:00,124.65,124.7,124.63,124.69,12759.0,115.7028,115.7492,115.6842,115.7399,12759.0
2019-12-24 10:50:00,124.71,124.88,124.7,124.87,10940.0,115.7585,115.9163,115.7492,115.907,10940.0
2019-12-24 10:55:00,124.88,124.93,124.87,124.92,6595.0,115.9163,115.9627,115.907,115.9534,6595.0
2019-12-24 11:00:00,124.91,125.02,124.88,124.92,14980.0,115.9441,116.0462,115.9163,115.9534,14980.0
2019-12-24 11:05:00,124.93,124.99,124.92,124.97,8679.0,115.9627,116.0184,115.9534,115.9998,8679.0
2019-12-24 11:10:00,124.99,124.99,124.93,124.98,11720.0,116.0184,116.0184,115.9627,116.0091,11720.0
2019-12-24 11:15:00,124.97,124.97,124.94,124.95,8731.0,115.9998,115.9998,115.9719,115.9812,8731.0
2019-12-24 11:20:00,124.93,125.01,124.89,125.01,14957.0,115.9627,116.0369,115.9255,116.0369,14957.0
2019-12-24 11:25:00,125.03,125.03,124.94,124.97,10114.0,116.0555,116.0555,115.9719,115.9998,10114.0
2019-12-24 11:30:00,124.98,125.08,124.98,125.07,15544.0,116.0091,116.1019,116.0091,116.0926,15544.0
2019-12-24 11:35:00,125.06,125.14,125.05,125.11,7444.0,116.0833,116.1576,116.0741,116.1297,7444.0
2019-12-24 11:40:00,125.12,125.2,125.12,125.2,7094.0,116.139,116.2133,116.139,116.2133,7094.0
2019-12-24 11:45:00,125.22,125.3,125.17,125.29,9070.0,116.2318,116.3061,116.1854,116.2968,9070.0
2019-12-24 11:50:00,125.33,125.33,125.25,125.25,8856.0,116.334,116.334,116.2597,116.2597,8856.0
2019-12-24 11:55:00,125.25,125.27,125.22,125.22,9058.0,116.2597,116.2783,116.2318,116.2318,9058.0
2019-12-24 12:00:00,125.22,125.22,125.01,125.01,10519.0,116.2318,116.2318,116.0369,116.0369,10519.0
2019-12-24 12:05:00,125.01,125.06,125.01,125.03,9961.0,116.0369,116.0833,116.0369,116.0555,9961.0
2019-12-24 12:10:00,125.03,125.05,124.96,124.98,9315.0,116.0555,116.0741,115.9905,116.0091,9315.0
2019-12-24 12:15:00,124.97,124.97,124.94,124.97,6882.0,115.9998,115.9998,115.9719,115.9998,6882.0
2019-12-24 12:20:00,124.97,125.06,124.97,125.05,17075.0,115.9998,116.0833,115.9998,116.0741,17075.0
2019-12-24 12:25:00,125.05,125.1,125.04,125.06,9958.0,116.0741,116.1205,116.0648,116.0833,9958.0
2019-12-24 12:30:00,125.06,125.08,125.03,125.07,12940.0,116.0833,116.1019,116.0555,116.0926,12940.0
2019-12-24 12:35:00,125.07,125.07,124.96,125.0,10593.0,116.0926,116.0926,115.9905,116.0276,10593.0
2019-12-24 12:40:00,124.99,124.99,124.91,124.92,10817.0,116.0184,116.0184,115.9441,115.9534,10817.0
2019-12-24 12:45:00,124.92,124.93,124.79,124.81,10303.0,115.9534,115.9627,115.8327,115.8513,10303.0
2019-12-24 12:50:00,124.78,124.83,124.7,124.74,24727.0,115.8234,115.8698,115.7492,115.7863,24727.0
2019-12-24 12:55:00,124.75,124.84,124.73,124.73,54014.0,115.7956,115.8791,115.777,115.777,54014.0
2019-12-26 09:30:00,124.98,125.04,124.79,124.92,15811.0,116.0091,116.0648,115.8327,115.9534,15811.0
2019-12-26 09:35:00,124.91,125.08,124.9,124.97,9337.0,115.9441,116.1019,115.9348,115.9998,9337.0
2019-12-26 09:40:00,124.95,125.03,124.9,124.91,7381.0,115.9812,116.0555,115.9348,115.9441,7381.0
2019-12-26 09:45:00,124.93,125.04,124.89,125.04,6113.0,115.9627,116.0648,115.9255,116.0648,6113.0
2019-12-26 09:50:00,124.99,125.01,124.89,124.93,7831.0,116.0184,116.0369,115.9255,115.9627,7831.0
2019-12-26 09:55:00,124.93,125.07,124.92,125.05,4776.0,115.9627,116.0926,115.9534,116.0741,4776.0
2019-12-26 10:00:00,125.07,125.11,124.98,125.0,8071.0,116.0926,116.1297,116.0091,116.0276,8071.0
2019-12-26 10:05:00,125.01,125.06,124.95,125.01,7172.0,116.0369,116.0833,115.9812,116.0369,7172.0
2019-12-26 10:10:00,125.01,125.04,124.93,124.97,10437.0,116.0369,116.0648,115.9627,115.9998,10437.0
2019-12-26 10:15:00,124.97,124.98,124.86,124.9,5278.0,115.9998,116.0091,115.8977,115.9348,5278.0
2019-12-26 10:20:00,124.9,124.93,124.83,124.86,11218.0,115.9348,115.9627,115.8698,115.8977,11218.0
2019-12-26 10:25:00,124.84,124.87,124.76,124.85,9157.0,115.8791,115.907,115.8049,115.8884,9157.0
2019-12-26 10:30:00,124.87,124.87,124.68,124.7,6131.0,115.907,115.907,115.7306,115.7492,6131.0
2019-12-26 10:35:00,124.7,124.75,124.69,124.7,8836.0,115.7492,115.7956,115.7399,115.7492,8836.0
2019-12-26 10:40:00,124.7,124.72,124.65,124.66,9979.0,115.7492,115.7677,115.7028,115.712,9979.0
2019-12-26 10:45:00,124.65,124.68,124.62,124.62,9148.0,115.7028,115.7306,115.6749,115.6749,9148.0
2019-12-26 10:50:00,124.62,124.75,124.55,124.56,92895.0,115.6749,115.7956,115.6099,115.6192,92895.0
2019-12-26 10:55:00,124.56,124.84,124.53,124.81,34761.0,115.6192,115.8791,115.5914,115.8513,34761.0
2019-12-26 11:00:00,124.81,124.99,124.81,124.92,9723.0,115.8513,116.0184,115.8513,115.9534,9723.0
2019-12-26 11:05:00,124.92,125.07,124.91,125.07,4538.0,115.9534,116.0926,115.9441,116.0926,4538.0
2019-12-26 11:10:00,125.05,125.16,125.04,125.12,6410.0,116.0741,116.1762,116.0648,116.139,6410.0
2019-12-26 11:15:00,125.13,125.25,125.13,125.25,6059.0,116.1483,116.2597,116.1483,116.2597,6059.0
2019-12-26 11:20:00,125.26,125.31,125.17,125.24,30931.0,116.269,116.3154,116.1854,116.2504,30931.0
2019-12-26 11:25:00,125.26,125.36,125.17,125.19,53850.0,116.269,116.3618,116.1854,116.204,53850.0
2019-12-26 11:30:00,125.18,125.21,125.17,125.19,8108.0,116.1947,116.2226,116.1854,116.204,8108.0
2019-12-26 11:35:00,125.18,125.21,125.1,125.13,14483.0,116.1947,116.2226,116.1205,116.1483,14483.0
2019-12-26 11:40:00,125.12,125.21,125.11,125.21,10216.0,116.139,116.2226,116.1297,116.2226,10216.0
2019-12-26 11:45:00,125.23,125.26,125.08,125.11,17629.0,116.2411,116.269,116.1019,116.1297,17629.0
2019-12-26 11:50:00,125.12,125.13,125.01,125.04,25863.0,116.139,116.1483,116.0369,116.0648,25863.0
2019-12-26 11:55:00,125.04,125.13,124.96,125.06,53985.0,116.0648,116.1483,115.9905,116.0833,53985.0
2019-12-26 12:00:00,125.06,125.06,124.99,125.0,6837.0,116.0833,116.0833,116.0184,116.0276,6837.0
2019-12-26 12:05:00,125.0,125.02,124.93,124.96,5294.0,116.0276,116.0462,115.9627,115.9905,5294.0
2019-12-26 12:10:00,124.99,124.99,124.86,124.92,8963.0,116.0184,116.0184,115.8977,115.9534,8963.0
2019-12-26 12:15:00,124.9,124.9,124.81,124.81,7006.0,115.9348,115.9348,115.8513,115.8513,7006.0
2019-12-26 12:20:00,124.82,124.93,124.81,124.87,19068.0,115.8606,115.9627,115.8513,115.907,19068.0
2019-12-26 12:25:00,124.86,125.04,124.85,125.03,29271.0,115.8977,116.0648,115.8884,116.0555,29271.0
2019-12-26 12:30:00,125.03,125.11,124.99,125.1,16652.0,116.0555,116.1297,116.0184,116.1205,16652.0
2019-12-26 12:35:00,125.1,125.13,125.07,125.1,9825.0,116.1205,116.1483,116.0926,116.1205,9825.0
2019-12-26 12:40:00,125.1,125.12,125.08,125.08,2560.0,116.1205,116.139,116.1019,116.1019,2560.0
2019-12-26 12:45:00,125.08,125.2,125.08,125.19,6395.0,116.1019,116.2133,116.1019,116.204,6395.0
2019-12-26 12:50:00,125.19,125.28,125.17,125.26,7878.0,116.204,116.2875,116.1854,116.269,7878.0
2019-12-26 12:55:00,125.27,125.27,125.24,125.27,4265.0,116.2783,116.2783,116.2504,116.2783,4265.0
2019-12-26 13:00:00,125.28,125.33,125.26,125.33,8494.0,116.2875,116.334,116.269,116.334,8494.0
2019-12-26 13:05:00,125.31,125.31,125.26,125.26,4271.0,116.3154,116.3154,116.269,116.269,4271.0
2019-12-26 13:10:00,125.27,125.32,125.25,125.32,4633.0,116.2783,116.3247,116.2597,116.3247,4633.0
2019-12-26 13:15:00,125.33,125.34,125.3,125.3,3539.0,116.334,116.3432,116.3061,116.3061,3539.0
2019-12-26 13:20:00,125.31,125.31,125.22,125.26,6802.0,116.3154,116.3154,116.2318,116.269,6802.0
2019-12-26 13:25:00,125.27,125.3,125.25,125.3,2600.0,116.2783,116.3061,116.2597,116.3061,2600.0
2019-12-26 13:30:00,125.28,125.34,125.27,125.34,8693.0,116.2875,116.3432,116.2783,116.3432,8693.0
2019-12-26 13:35:00,125.34,125.39,125.33,125.38,3445.0,116.3432,116.3896,116.334,116.3804,3445.0
2019-12-26 13:40:00,125.38,125.4,125.37,125.37,4281.0,116.3804,116.3989,116.3711,116.3711,4281.0
2019-12-26 13:45:00,125.38,125.39,125.32,125.34,8400.0,116.3804,116.3896,116.3247,116.3432,8400.0
2019-12-26 13:50:00,125.34,125.36,125.29,125.36,5657.0,116.3432,116.3618,116.2968,116.3618,5657.0
2019-12-26 13:55:00,125.36,125.37,125.33,125.36,3819.0,116.3618,116.3711,116.334,116.3618,3819.0
2019-12-26 14:00:00,125.38,125.43,125.37,125.41,6897.0,116.3804,116.4268,116.3711,116.4082,6897.0
2019-12-26 14:05:00,125.43,125.44,125.38,125.39,4924.0,116.4268,116.4361,116.3804,116.3896,4924.0
2019-12-26 14:10:00,125.43,125.43,125.38,125.4,4340.0,116.4268,116.4268,116.3804,116.3989,4340.0
2019-12-26 14:15:00,125.4,125.41,125.36,125.36,5066.0,116.3989,116.4082,116.3618,116.3618,5066.0
2019-12-26 14:20:00,125.36,125.38,125.32,125.36,5257.0,116.3618,116.3804,116.3247,116.3618,5257.0
2019-12-26 14:25:00,125.35,125.4,125.34,125.4,5441.0,116.3525,116.3989,116.3432,116.3989,5441.0
2019-12-26 14:30:00,125.42,125.44,125.4,125.4,8127.0,116.4175,116.4361,116.3989,116.3989,8127.0
2019-12-26 14:35:00,125.4,125.41,125.34,125.37,4287.0,116.3989,116.4082,116.3432,116.3711,4287.0
2019-12-26 14:40:00,125.36,125.37,125.29,125.29,2197.0,116.3618,116.3711,116.2968,116.2968,2197.0
2019-12-26 14:45:00,125.27,125.31,125.26,125.29,8087.0,116.2783,116.3154,116.269,116.2968,8087.0
2019-12-26 14:50:00,125.3,125.3,125.21,125.22,4695.0,116.3061,116.3061,116.2226,116.2318,4695.0
2019-12-26 14:55:00,125.2,125.23,125.2,125.21,3712.0,116.2133,116.2411,116.2133,116.2226,3712.0
2019-12-26 15:00:00,125.22,125.25,125.2,125.24,5515.0,116.2318,116.2597,116.2133,116.2504,5515.0
2019-12-26 15:05:00,125.25,125.29,125.25,125.28,5452.0,116.2597,116.2968,116.2597,116.2875,5452.0
2019-12-26 15:10:00,125.26,125.31,125.21,125.22,8382.0,116.269,116.3154,116.2226,116.2318,8382.0
2019-12-26 15:15:00,125.21,125.28,125.2,125.27,5589.0,116.2226,116.2875,116.2133,116.2783,5589.0
2019-12-26 15:20:00,125.28,125.33,125.28,125.3,8512.0,116.2875,116.334,116.2875,116.3061,8512.0
2019-12-26 15:25:00,125.32,125.32,125.28,125.3,6728.0,116.3247,116.3247,116.2875,116.3061,6728.0
2019-12-26 15:30:00,125.28,125.31,125.17,125.24,9855.0,116.2875,116.3154,116.1854,116.2504,9855.0
2019-12-26 15:35:00,125.25,125.25,125.13,125.16,11755.0,116.2597,116.2597,116.1483,116.1762,11755.0
2019-12-26 15:40:00,125.16,125.27,125.16,125.25,16552.0,116.1762,116.2783,116.1762,116.2597,16552.0
2019-12-26 15:45:00,125.24,125.24,125.14,125.18,24878.0,116.2504,116.2504,116.1576,116.1947,24878.0
2019-12-26 15:50:00,125.19,125.25,125.13,125.23,33500.0,116.204,116.2597,116.1483,116.2411,33500.0
2019-12-26 15:55:00,125.23,125.43,125.19,125.42,91139.0,116.2411,116.4268,116.204,116.4175,91139.0
2019-12-27 09:30:00,125.84,125.97,125.37,125.47,33125.0,116.8073,116.928,116.3711,116.4639,33125.0
2019-12-27 09:35:00,125.45,125.56,125.35,125.41,6170.0,116.4453,116.5474,116.3525,116.4082,6170.0
2019-12-27 09:40:00,125.41,125.57,125.37,125.45,11065.0,116.4082,116.5567,116.3711,116.4453,11065.0
2019-12-27 09:45:00,125.41,125.56,125.4,125.4,21426.0,116.4082,116.5474,116.3989,116.3989,21426.0
2019-12-27 09:50:00,125.38,125.46,125.37,125.39,11314.0,116.3804,116.4546,116.3711,116.3896,11314.0
2019-12-27 09:55:00,125.38,125.43,125.3,125.41,15320.0,116.3804,116.4268,116.3061,116.4082,15320.0
2019-12-27 10:00:00,125.41,125.42,125.32,125.38,27167.0,116.4082,116.4175,116.3247,116.3804,27167.0
2019-12-27 10:05:00,125.38,125.39,125.32,125.36,26343.0,116.3804,116.3896,116.3247,116.3618,26343.0
2019-12-27 10:10:00,125.35,125.37,125.27,125.35,9515.0,116.3525,116.3711,116.2783,116.3525,9515.0
2019-12-27 10:15:00,125.34,125.36,125.29,125.35,11899.0,116.3432,116.3618,116.2968,116.3525,11899.0
2019-12-27 10:20:00,125.34,125.35,125.27,125.28,37350.0,116.3432,116.3525,116.2783,116.2875,37350.0
2019-12-27 10:25:00,125.27,125.29,125.23,125.27,13876.0,116.2783,116.2968,116.2411,116.2783,13876.0
2019-12-27 10:30:00,125.27,125.39,125.25,125.37,18661.0,116.2783,116.3896,116.2597,116.3711,18661.0
2019-12-27 10:35:00,125.38,125.4,125.32,125.4,7163.0,116.3804,116.3989,116.3247,116.3989,7163.0
2019-12-27 10:40:00,125.39,125.42,125.36,125.4,6352.0,116.3896,116.4175,116.3618,116.3989,6352.0
2019-12-27 10:45:00,125.4,125.44,125.37,125.4,15438.0,116.3989,116.4361,116.3711,116.3989,15438.0
2019-12-27 10:50:00,125.41,125.5,125.39,125.5,15646.0,116.4082,116.4918,116.3896,116.4918,15646.0
2019-12-27 10:55:00,125.5,125.52,125.45,125.51,4903.0,116.4918,116.5103,116.4453,116.501,4903.0
2019-12-27 11:00:00,125.53,125.64,125.53,125.61,5583.0,116.5196,116.6217,116.5196,116.5939,5583.0
2019-12-27 11:05:00,125.61,125.66,125.6,125.62,5395.0,116.5939,116.6403,116.5846,116.6031,5395.0
2019-12-27 11:10:00,125.63,125.65,125.55,125.57,7387.0,116.6124,116.631,116.5382,116.5567,7387.0
2019-12-27 11:15:00,125.6,125.62,125.56,125.58,5867.0,116.5846,116.6031,116.5474,116.566,5867.0
2019-12-27 11:20:00,125.58,125.6,125.49,125.49,11894.0,116.566,116.5846,116.4825,116.4825,11894.0
2019-12-27 11:25:00,125.49,125.54,125.42,125.46,57476.0,116.4825,116.5289,116.4175,116.4546,57476.0
2019-12-27 11:30:00,125.45,125.48,125.42,125.46,5370.0,116.4453,116.4732,116.4175,116.4546,5370.0
2019-12-27 11:35:00,125.46,125.55,125.41,125.42,7598.0,116.4546,116.5382,116.4082,116.4175,7598.0
2019-12-27 11:40:00,125.42,125.53,125.42,125.5,7445.0,116.4175,116.5196,116.4175,116.4918,7445.0
2019-12-27 11:45:00,125.49,125.5,125.47,125.47,6170.0,116.4825,116.4918,116.4639,116.4639,6170.0
2019-12-27 11:50:00,125.47,125.53,125.47,125.52,5090.0,116.4639,116.5196,116.4639,116.5103,5090.0
2019-12-27 11:55:00,125.52,125.52,125.47,125.48,7833.0,116.5103,116.5103,116.4639,116.4732,7833.0
2019-12-27 12:00:00,125.48,125.52,125.46,125.47,8172.0,116.4732,116.5103,116.4546,116.4639,8172.0
2019-12-27 12:05:00,125.47,125.48,125.44,125.46,4847.0,116.4639,116.4732,116.4361,116.4546,4847.0
2019-12-27 12:10:00,125.47,125.48,125.44,125.46,6508.0,116.4639,116.4732,116.4361,116.4546,6508.0
2019-12-27 12:15:00,125.45,125.49,125.45,125.48,2208.0,116.4453,116.4825,116.4453,116.4732,2208.0
2019-12-27 12:20:00,125.49,125.49,125.41,125.41,6080.0,116.4825,116.4825,116.4082,116.4082,6080.0
2019-12-27 12:25:00,125.4,125.43,125.36,125.38,6044.0,116.3989,116.4268,116.3618,116.3804,6044.0
2019-12-27 12:30:00,125.37,125.39,125.35,125.35,8364.0,116.3711,116.3896,116.3525,116.3525,8364.0
2019-12-27 12:35:00,125.36,125.39,125.35,125.38,5426.0,116.3618,116.3896,116.3525,116.3804,5426.0
2019-12-27 12:40:00,125.38,125.39,125.34,125.36,11684.0,116.3804,116.3896,116.3432,116.3618,11684.0
2019-12-27 12:45:00,125.37,125.43,125.31,125.37,29581.0,116.3711,116.4268,116.3154,116.3711,29581.0
2019-12-27 12:50:00,125.37,125.4,125.31,125.35,19614.0,116.3711,116.3989,116.3154,116.3525,19614.0
2019-12-27 12:55:00,125.35,125.36,125.27,125.28,29343.0,116.3525,116.3618,116.2783,116.2875,29343.0
2019-12-27 13:00:00,125.27,125.34,125.25,125.27,56443.0,116.2783,116.3432,116.2597,116.2783,56443.0
2019-12-27 13:05:00,125.26,125.3,125.23,125.24,21715.0,116.269,116.3061,116.2411,116.2504,21715.0
2019-12-27 13:10:00,125.24,125.26,125.18,125.2,18507.0,116.2504,116.269,116.1947,116.2133,18507.0
2019-12-27 13:15:00,125.18,125.35,125.17,125.33,46047.0,116.1947,116.3525,116.1854,116.334,46047.0
2019-12-27 13:20:00,125.33,125.34,125.28,125.32,8519.0,116.334,116.3432,116.2875,116.3247,8519.0
2019-12-27 13:25:00,125.32,125.32,125.21,125.22,11751.0,116.3247,116.3247,116.2226,116.2318,11751.0
2019-12-27 13:30:00,125.23,125.25,125.2,125.25,8543.0,116.2411,116.2597,116.2133,116.2597,8543.0
2019-12-27 13:35:00,125.25,125.27,125.24,125.27,6216.0,116.2597,116.2783,116.2504,116.2783,6216.0
2019-12-27 13:40:00,125.27,125.29,125.26,125.27,5244.0,116.2783,116.2968,116.269,116.2783,5244.0
2019-12-27 13:45:00,125.27,125.28,125.23,125.23,8868.0,116.2783,116.2875,116.2411,116.2411,8868.0
2019-12-27 13:50:00,125.23,125.26,125.21,125.23,6127.0,116.2411,116.269,116.2226,116.2411,6127.0
2019-12-27 13:55:00,125.24,125.26,125.23,125.24,6291.0,116.2504,116.269,116.2411,116.2504,6291.0
2019-12-27 14:00:00,125.24,125.28,125.23,125.25,4415.0,116.2504,116.2875,116.2411,116.2597,4415.0
2019-12-27 14:05:00,125.25,125.31,125.24,125.31,6236.0,116.2597,116.3154,116.2504,116.3154,6236.0
2019-12-27 14:10:00,125.31,125.34,125.3,125.34,5575.0,116.3154,116.3432,116.3061,116.3432,5575.0
2019-12-27 14:15:00,125.34,125.36,125.33,125.36,4029.0,116.3432,116.3618,116.334,116.3618,4029.0
2019-12-27 14:20:00,125.36,125.51,125.36,125.5,5534.0,116.3618,116.501,116.3618,116.4918,5534.0
2019-12-27 14:25:00,125.49,125.51,125.48,125.49,3105.0,116.4825,116.501,116.4732,116.4825,3105.0
2019-12-27 14:30:00,125.49,125.51,125.47,125.5,5880.0,116.4825,116.501,116.4639,116.4918,5880.0
2019-12-27 14:35:00,125.52,125.55,125.5,125.55,4695.0,116.5103,116.5382,116.4918,116.5382,4695.0
2019-12-27 14:40:00,125.56,125.57,125.51,125.52,7653.0,116.5474,116.5567,116.501,116.5103,7653.0
2019-12-27 14:45:00,125.51,125.52,125.46,125.46,4869.0,116.501,116.5103,116.4546,116.4546,4869.0
2019-12-27 14:50:00,125.46,125.55,125.46,125.49,5482.0,116.4546,116.5382,116.4546,116.4825,5482.0
2019-12-27 14:55:00,125.48,125.5,125.46,125.47,6444.0,116.4732,116.4918,116.4546,116.4639,6444.0
2019-12-27 15:00:00,125.46,125.47,125.4,125.4,11332.0,116.4546,116.4639,116.3989,116.3989,11332.0
2019-12-27 15:05:00,125.41,125.44,125.39,125.41,7361.0,116.4082,116.4361,116.3896,116.4082,7361.0
2019-12-27 15:10:00,125.41,125.44,125.37,125.38,14930.0,116.4082,116.4361,116.3711,116.3804,14930.0
2019-12-27 15:15:00,125.39,125.39,125.32,125.34,14057.0,116.3896,116.3896,116.3247,116.3432,14057.0
2019-12-27 15:20:00,125.34,125.34,125.3,125.33,37939.0,116.3432,116.3432,116.3061,116.334,37939.0
2019-12-27 15:25:00,125.33,125.33,125.25,125.25,60145.0,116.334,116.334,116.2597,116.2597,60145.0
2019-12-27 15:30:00,125.25,125.36,125.21,125.3,42920.0,116.2597,116.3618,116.2226,116.3061,42920.0
2019-12-27 15:35:00,125.3,125.39,125.29,125.34,13138.0,116.3061,116.3896,116.2968,116.3432,13138.0
2019-12-27 15:40:00,125.34,125.36,125.23,125.23,25395.0,116.3432,116.3618,116.2411,116.2411,25395.0
2019-12-27 15:45:00,125.23,125.32,125.21,125.21,25059.0,116.2411,116.3247,116.2226,116.2226,25059.0
2019-12-27 15:50:00,125.21,125.3,125.11,125.26,25683.0,116.2226,116.3061,116.1297,116.269,25683.0
2019-12-27 15:55:00,125.25,125.31,125.16,125.19,53629.0,116.2597,116.3154,116.1762,116.204,53629.0
2019-12-30 09:30:00,125.2,125.46,125.18,125.23,36188.0,116.2133,116.4546,116.1947,116.2411,36188.0
2019-12-30 09:35:00,125.22,125.26,125.07,125.11,11664.0,116.2318,116.269,116.0926,116.1297,11664.0
2019-12-30 09:40:00,125.15,125.24,125.05,125.07,6956.0,116.1669,116.2504,116.0741,116.0926,6956.0
2019-12-30 09:45:00,125.05,125.09,124.78,124.9,22080.0,116.0741,116.1112,115.8234,115.9348,22080.0
2019-12-30 09:50:00,124.83,124.99,124.79,124.96,12076.0,115.8698,116.0184,115.8327,115.9905,12076.0
2019-12-30 09:55:00,124.96,124.98,124.79,124.84,13713.0,115.9905,116.0091,115.8327,115.8791,13713.0
2019-12-30 10:00:00,124.89,125.0,124.89,124.93,9006.0,115.9255,116.0276,115.9255,115.9627,9006.0
2019-12-30 10:05:00,124.92,125.0,124.88,124.93,7495.0,115.9534,116.0276,115.9163,115.9627,7495.0
2019-12-30 10:10:00,124.92,124.92,124.58,124.65,32203.0,115.9534,115.9534,115.6378,115.7028,32203.0
2019-12-30 10:15:00,124.65,124.7,124.51,124.69,9796.0,115.7028,115.7492,115.5728,115.7399,9796.0
2019-12-30 10:20:00,124.69,124.74,124.56,124.62,11727.0,115.7399,115.7863,115.6192,115.6749,11727.0
2019-12-30 10:25:00,124.64,124.68,124.61,124.68,15922.0,115.6935,115.7306,115.6656,115.7306,15922.0
2019-12-30 10:30:00,124.67,124.74,124.58,124.61,22743.0,115.7213,115.7863,115.6378,115.6656,22743.0
2019-12-30 10:35:00,124.64,124.64,124.53,124.58,18320.0,115.6935,115.6935,115.5914,115.6378,18320.0
2019-12-30 10:40:00,124.6,124.67,124.56,124.57,22068.0,115.6564,115.7213,115.6192,115.6285,22068.0
2019-12-30 10:45:00,124.58,124.6,124.53,124.54,11526.0,115.6378,115.6564,115.5914,115.6007,11526.0
2019-12-30 10:50:00,124.54,124.64,124.46,124.64,15324.0,115.6007,115.6935,115.5264,115.6935,15324.0
2019-12-30 10:55:00,124.64,124.64,124.53,124.59,11071.0,115.6935,115.6935,115.5914,115.6471,11071.0
2019-12-30 11:00:00,124.57,124.63,124.45,124.45,8022.0,115.6285,115.6842,115.5171,115.5171,8022.0
2019-12-30 11:05:00,124.44,124.47,124.4,124.42,6724.0,115.5078,115.5357,115.4707,115.4893,6724.0
2019-12-30 11:10:00,124.44,124.68,124.41,124.68,23026.0,115.5078,115.7306,115.48,115.7306,23026.0
2019-12-30 11:15:00,124.65,124.77,124.57,124.57,46112.0,115.7028,115.8141,115.6285,115.6285,46112.0
2019-12-30 11:20:00,124.57,124.66,124.53,124.62,22707.0,115.6285,115.712,115.5914,115.6749,22707.0
2019-12-30 11:25:00,124.61,124.66,124.57,124.62,13705.0,115.6656,115.712,115.6285,115.6749,13705.0
2019-12-30 11:30:00,124.61,124.61,124.51,124.51,7018.0,115.6656,115.6656,115.5728,115.5728,7018.0
2019-12-30 11:35:00,124.53,124.54,124.44,124.45,8787.0,115.5914,115.6007,115.5078,115.5171,8787.0
2019-12-30 11:40:00,124.43,124.58,124.4,124.54,12683.0,115.4986,115.6378,115.4707,115.6007,12683.0
2019-12-30 11:45:00,124.54,124.62,124.52,124.58,6837.0,115.6007,115.6749,115.5821,115.6378,6837.0
2019-12-30 11:50:00,124.58,124.64,124.45,124.45,13099.0,115.6378,115.6935,115.5171,115.5171,13099.0
2019-12-30 11:55:00,124.46,124.54,124.44,124.49,10387.0,115.5264,115.6007,115.5078,115.5542,10387.0
2019-12-30 12:00:00,124.47,124.56,124.47,124.52,9726.0,115.5357,115.6192,115.5357,115.5821,9726.0
2019-12-30 12:05:00,124.53,124.62,124.53,124.59,6743.0,115.5914,115.6749,115.5914,115.6471,6743.0
2019-12-30 12:10:00,124.6,124.66,124.56,124.59,30108.0,115.6564,115.712,115.6192,115.6471,30108.0
2019-12-30 12:15:00,124.56,124.65,124.55,124.62,25795.0,115.6192,115.7028,115.6099,115.6749,25795.0
2019-12-30 12:20:00,124.62,124.66,124.61,124.62,34468.0,115.6749,115.712,115.6656,115.6749,34468.0
2019-12-30 12:25:00,124.61,124.64,124.52,124.59,42899.0,115.6656,115.6935,115.5821,115.6471,42899.0
2019-12-30 12:30:00,124.59,124.66,124.56,124.6,63417.0,115.6471,115.712,115.6192,115.6564,63417.0
2019-12-30 12:35:00,124.61,124.64,124.59,124.63,25299.0,115.6656,115.6935,115.6471,115.6842,25299.0
2019-12-30 12:40:00,124.62,124.64,124.58,124.6,29821.0,115.6749,115.6935,115.6378,115.6564,29821.0
2019-12-30 12:45:00,124.61,124.64,124.59,124.6,26412.0,115.6656,115.6935,115.6471,115.6564,26412.0
2019-12-30 12:50:00,124.6,124.82,124.59,124.82,74560.0,115.6564,115.8606,115.6471,115.8606,74560.0
2019-12-30 12:55:00,124.81,124.85,124.75,124.75,30247.0,115.8513,115.8884,115.7956,115.7956,30247.0
2019-12-30 13:00:00,124.76,124.83,124.64,124.64,43772.0,115.8049,115.8698,115.6935,115.6935,43772.0
2019-12-30 13:05:00,124.67,124.74,124.63,124.66,19191.0,115.7213,115.7863,115.6842,115.712,19191.0
2019-12-30 13:10:00,124.67,124.73,124.64,124.7,15024.0,115.7213,115.777,115.6935,115.7492,15024.0
2019-12-30 13:15:00,124.69,124.73,124.66,124.68,10466.0,115.7399,115.777,115.712,115.7306,10466.0
2019-12-30 13:20:00,124.67,124.7,124.64,124.7,10359.0,115.7213,115.7492,115.6935,115.7492,10359.0
2019-12-30 13:25:00,124.69,124.71,124.62,124.62,8246.0,115.7399,115.7585,115.6749,115.6749,8246.0
2019-12-30 13:30:00,124.61,124.65,124.58,124.59,4828.0,115.6656,115.7028,115.6378,115.6471,4828.0
2019-12-30 13:35:00,124.58,124.61,124.57,124.61,12959.0,115.6378,115.6656,115.6285,115.6656,12959.0
2019-12-30 13:40:00,124.62,124.63,124.59,124.6,4768.0,115.6749,115.6842,115.6471,115.6564,4768.0
2019-12-30 13:45:00,124.61,124.62,124.55,124.56,6015.0,115.6656,115.6749,115.6099,115.6192,6015.0
2019-12-30 13:50:00,124.56,124.63,124.56,124.58,8891.0,115.6192,115.6842,115.6192,115.6378,8891.0
2019-12-30 13:55:00,124.59,124.66,124.58,124.61,10004.0,115.6471,115.712,115.6378,115.6656,10004.0
2019-12-30 14:00:00,124.61,124.62,124.53,124.56,6792.0,115.6656,115.6749,115.5914,115.6192,6792.0
2019-12-30 14:05:00,124.58,124.58,124.54,124.56,5161.0,115.6378,115.6378,115.6007,115.6192,5161.0
2019-12-30 14:10:00,124.57,124.64,124.56,124.64,5351.0,115.6285,115.6935,115.6192,115.6935,5351.0
2019-12-30 14:15:00,124.66,124.66,124.59,124.64,7966.0,115.712,115.712,115.6471,115.6935,7966.0
2019-12-30 14:20:00,124.64,124.65,124.55,124.55,6294.0,115.6935,115.7028,115.6099,115.6099,6294.0
2019-12-30 14:25:00,124.55,124.6,124.54,124.6,5928.0,115.6099,115.6564,115.6007,115.6564,5928.0
2019-12-30 14:30:00,124.61,124.61,124.53,124.53,7600.0,115.6656,115.6656,115.5914,115.5914,7600.0
2019-12-30 14:35:00,124.52,124.53,124.45,124.48,9341.0,115.5821,115.5914,115.5171,115.545,9341.0
2019-12-30 14:40:00,124.5,124.54,124.48,124.52,5276.0,115.5635,115.6007,115.545,115.5821,5276.0
2019-12-30 14:45:00,124.51,124.53,124.48,124.48,10246.0,115.5728,115.5914,115.545,115.545,10246.0
2019-12-30 14:50:00,124.47,124.5,124.4,124.41,6896.0,115.5357,115.5635,115.4707,115.48,6896.0
2019-12-30 14:55:00,124.4,124.43,124.4,124.41,10249.0,115.4707,115.4986,115.4707,115.48,10249.0
2019-12-30 15:00:00,124.4,124.49,124.36,124.47,13600.0,115.4707,115.5542,115.4336,115.5357,13600.0
2019-12-30 15:05:00,124.47,124.5,124.44,124.44,19900.0,115.5357,115.5635,115.5078,115.5078,19900.0
2019-12-30 15:10:00,124.45,124.47,124.41,124.42,17691.0,115.5171,115.5357,115.48,115.4893,17691.0
2019-12-30 15:15:00,124.42,124.48,124.42,124.47,15910.0,115.4893,115.545,115.4893,115.5357,15910.0
2019-12-30 15:20:00,124.47,124.49,124.44,124.48,51602.0,115.5357,115.5542,115.5078,115.545,51602.0
2019-12-30 15:25:00,124.47,124.48,124.43,124.43,13745.0,115.5357,115.545,115.4986,115.4986,13745.0
2019-12-30 15:30:00,124.43,124.47,124.38,124.42,15939.0,115.4986,115.5357,115.4521,115.4893,15939.0
2019-12-30 15:35:00,124.42,124.45,124.36,124.45,26199.0,115.4893,115.5171,115.4336,115.5171,26199.0
2019-12-30 15:40:00,124.45,124.46,124.33,124.36,37896.0,115.5171,115.5264,115.4057,115.4336,37896.0
2019-12-30 15:45:00,124.36,124.47,124.36,124.42,33926.0,115.4336,115.5357,115.4336,115.4893,33926.0
2019-12-30 15:50:00,124.4,124.4,124.28,124.33,38698.0,115.4707,115.4707,115.3593,115.4057,38698.0
2019-12-30 15:55:00,124.32,124.43,124.18,124.3,133688.0,115.3964,115.4986,115.2665,115.3779,133688.0
2019-12-31 09:30:00,124.29,124.49,124.08,124.29,32815.0,115.3686,115.5542,115.1737,115.3686,32815.0
2019-12-31 09:35:00,124.33,124.46,124.15,124.24,24190.0,115.4057,115.5264,115.2387,115.3222,24190.0
2019-12-31 09:40:00,124.23,124.28,124.15,124.28,16739.0,115.3129,115.3593,115.2387,115.3593,16739.0
2019-12-31 09:45:00,124.27,124.58,124.27,124.54,15263.0,115.35,115.6378,115.35,115.6007,15263.0
2019-12-31 09:50:00,124.52,124.55,124.47,124.48,8742.0,115.5821,115.6099,115.5357,115.545,8742.0
2019-12-31 09:55:00,124.46,124.56,124.45,124.56,10911.0,115.5264,115.6192,115.5171,115.6192,10911.0
2019-12-31 10:00:00,124.54,124.54,124.32,124.36,13342.0,115.6007,115.6007,115.3964,115.4336,13342.0
2019-12-31 10:05:00,124.36,124.41,124.27,124.36,14134.0,115.4336,115.48,115.35,115.4336,14134.0
2019-12-31 10:10:00,124.36,124.47,124.33,124.46,11052.0,115.4336,115.5357,115.4057,115.5264,11052.0
2019-12-31 10:15:00,124.45,124.52,124.44,124.46,7266.0,115.5171,115.5821,115.5078,115.5264,7266.0
2019-12-31 10:20:00,124.46,124.49,124.4,124.43,9364.0,115.5264,115.5542,115.4707,115.4986,9364.0
2019-12-31 10:25:00,124.43,124.44,124.26,124.27,9209.0,115.4986,115.5078,115.3408,115.35,9209.0
2019-12-31 10:30:00,124.26,124.29,124.07,124.12,15657.0,115.3408,115.3686,115.1644,115.2108,15657.0
2019-12-31 10:35:00,124.12,124.22,124.09,124.13,16216.0,115.2108,115.3036,115.183,115.2201,16216.0
2019-12-31 10:40:00,124.11,124.15,124.05,124.08,9992.0,115.2015,115.2387,115.1458,115.1737,9992.0
2019-12-31 10:45:00,124.06,124.11,123.94,123.96,14094.0,115.1551,115.2015,115.0437,115.0623,14094.0
2019-12-31 10:50:00,123.95,123.98,123.9,123.97,12536.0,115.053,115.0809,115.0066,115.0716,12536.0
2019-12-31 10:55:00,123.98,124.06,123.93,124.01,7550.0,115.0809,115.1551,115.0344,115.1087,7550.0
2019-12-31 11:00:00,124.0,124.25,123.99,124.24,11515.0,115.0994,115.3315,115.0901,115.3222,11515.0
2019-12-31 11:05:00,124.23,124.24,124.07,124.13,30621.0,115.3129,115.3222,115.1644,115.2201,30621.0
2019-12-31 11:10:00,124.13,124.14,124.01,124.08,28542.0,115.2201,115.2294,115.1087,115.1737,28542.0
2019-12-31 11:15:00,124.1,124.15,124.01,124.15,12450.0,115.1922,115.2387,115.1087,115.2387,12450.0
2019-12-31 11:20:00,124.16,124.16,124.11,124.12,10413.0,115.2479,115.2479,115.2015,115.2108,10413.0
2019-12-31 11:25:00,124.15,124.15,124.1,124.12,7067.0,115.2387,115.2387,115.1922,115.2108,7067.0
2019-12-31 11:30:00,124.12,124.12,123.84,123.87,21113.0,115.2108,115.2108,114.9509,114.9788,21113.0
2019-12-31 11:35:00,123.87,123.91,123.82,123.84,16889.0,114.9788,115.0159,114.9323,114.9509,16889.0
2019-12-31 11:40:00,123.84,124.0,123.78,123.98,16058.0,114.9509,115.0994,114.8952,115.0809,16058.0
2019-12-31 11:45:00,123.99,124.15,123.99,124.1,12603.0,115.0901,115.2387,115.0901,115.1922,12603.0
2019-12-31 11:50:00,124.1,124.19,124.06,124.06,8659.0,115.1922,115.2758,115.1551,115.1551,8659.0
2019-12-31 11:55:00,124.07,124.1,123.99,124.05,10413.0,115.1644,115.1922,115.0901,115.1458,10413.0
2019-12-31 12:00:00,124.04,124.06,123.94,123.98,8988.0,115.1365,115.1551,115.0437,115.0809,8988.0
2019-12-31 12:05:00,124.0,124.04,123.9,123.95,9750.0,115.0994,115.1365,115.0066,115.053,9750.0
2019-12-31 12:10:00,123.94,123.94,123.89,123.91,8421.0,115.0437,115.0437,114.9973,115.0159,8421.0
2019-12-31 12:15:00,123.9,123.91,123.83,123.88,7612.0,115.0066,115.0159,114.9416,114.988,7612.0
2019-12-31 12:20:00,123.89,123.92,123.85,123.86,11653.0,114.9973,115.0252,114.9602,114.9695,11653.0
2019-12-31 12:25:00,123.86,123.95,123.84,123.94,10749.0,114.9695,115.053,114.9509,115.0437,10749.0
2019-12-31 12:30:00,123.95,124.02,123.91,123.94,7334.0,115.053,115.118,115.0159,115.0437,7334.0
2019-12-31 12:35:00,123.95,124.0,123.92,124.0,5753.0,115.053,115.0994,115.0252,115.0994,5753.0
2019-12-31 12:40:00,124.01,124.04,123.99,123.99,11770.0,115.1087,115.1365,115.0901,115.0901,11770.0
2019-12-31 12:45:00,124.0,124.0,123.88,123.92,8806.0,115.0994,115.0994,114.988,115.0252,8806.0
2019-12-31 12:50:00,123.92,123.98,123.9,123.98,6536.0,115.0252,115.0809,115.0066,115.0809,6536.0
2019-12-31 12:55:00,124.0,124.02,123.96,123.97,5149.0,115.0994,115.118,115.0623,115.0716,5149.0
2019-12-31 13:00:00,123.96,124.02,123.96,123.97,6415.0,115.0623,115.118,115.0623,115.0716,6415.0
2019-12-31 13:05:00,123.98,124.04,123.98,124.04,6340.0,115.0809,115.1365,115.0809,115.1365,6340.0
2019-12-31 13:10:00,124.04,124.12,124.03,124.09,6739.0,115.1365,115.2108,115.1273,115.183,6739.0
2019-12-31 13:15:00,124.09,124.1,124.04,124.04,4190.0,115.183,115.1922,115.1365,115.1365,4190.0
2019-12-31 13:20:00,124.05,124.11,124.05,124.11,4638.0,115.1458,115.2015,115.1458,115.2015,4638.0
2019-12-31 13:25:00,124.1,124.17,124.1,124.13,4395.0,115.1922,115.2572,115.1922,115.2201,4395.0
2019-12-31 13:30:00,124.12,124.16,124.11,124.15,9070.0,115.2108,115.2479,115.2015,115.2387,9070.0
2019-12-31 13:35:00,124.15,124.16,124.12,124.16,8006.0,115.2387,115.2479,115.2108,115.2479,8006.0
2019-12-31 13:40:00,124.16,124.18,124.11,124.12,7115.0,115.2479,115.2665,115.2015,115.2108,7115.0
2019-12-31 13:45:00,124.12,124.16,124.11,124.16,4784.0,115.2108,115.2479,115.2015,115.2479,4784.0
2019-12-31 13:50:00,124.14,124.25,124.12,124.23,7500.0,115.2294,115.3315,115.2108,115.3129,7500.0
2019-12-31 13:55:00,124.25,124.3,124.25,124.25,6219.0,115.3315,115.3779,115.3315,115.3315,6219.0
2019-12-31 14:00:00,124.25,124.27,124.22,124.27,8020.0,115.3315,115.35,115.3036,115.35,8020.0
2019-12-31 14:05:00,124.26,124.3,124.25,124.28,9265.0,115.3408,115.3779,115.3315,115.3593,9265.0
2019-12-31 14:10:00,124.29,124.3,124.25,124.26,5578.0,115.3686,115.3779,115.3315,115.3408,5578.0
2019-12-31 14:15:00,124.26,124.31,124.25,124.29,14179.0,115.3408,115.3872,115.3315,115.3686,14179.0
2019-12-31 14:20:00,124.29,124.32,124.27,124.29,10912.0,115.3686,115.3964,115.35,115.3686,10912.0
2019-12-31 14:25:00,124.28,124.31,124.26,124.28,8304.0,115.3593,115.3872,115.3408,115.3593,8304.0
2019-12-31 14:30:00,124.28,124.28,124.25,124.27,4639.0,115.3593,115.3593,115.3315,115.35,4639.0
2019-12-31 14:35:00,124.28,124.3,124.25,124.25,13597.0,115.3593,115.3779,115.3315,115.3315,13597.0
2019-12-31 14:40:00,124.24,124.27,124.19,124.2,15828.0,115.3222,115.35,115.2758,115.2851,15828.0
2019-12-31 14:45:00,124.21,124.21,124.1,124.14,18845.0,115.2943,115.2943,115.1922,115.2294,18845.0
2019-12-31 14:50:00,124.13,124.13,124.03,124.04,30859.0,115.2201,115.2201,115.1273,115.1365,30859.0
2019-12-31 14:55:00,124.04,124.08,123.97,124.01,43611.0,115.1365,115.1737,115.0716,115.1087,43611.0
2019-12-31 15:00:00,124.0,124.02,123.9,123.99,70114.0,115.0994,115.118,115.0066,115.0901,70114.0
2019-12-31 15:05:00,123.98,124.08,123.97,124.0,27633.0,115.0809,115.1737,115.0716,115.0994,27633.0
2019-12-31 15:10:00,124.0,124.06,123.98,124.05,15935.0,115.0994,115.1551,115.0809,115.1458,15935.0
2019-12-31 15:15:00,124.05,124.14,124.02,124.12,18401.0,115.1458,115.2294,115.118,115.2108,18401.0
2019-12-31 15:20:00,124.14,124.21,124.12,124.18,14167.0,115.2294,115.2943,115.2108,115.2665,14167.0
2019-12-31 15:25:00,124.19,124.25,124.16,124.24,12709.0,115.2758,115.3315,115.2479,115.3222,12709.0
2019-12-31 15:30:00,124.25,124.37,124.23,124.36,30041.0,115.3315,115.4429,115.3129,115.4336,30041.0
2019-12-31 15:35:00,124.36,124.38,124.32,124.34,24457.0,115.4336,115.4521,115.3964,115.415,24457.0
2019-12-31 15:40:00,124.34,124.45,124.34,124.44,19374.0,115.415,115.5171,115.415,115.5078,19374.0
2019-12-31 15:45:00,124.44,124.47,124.37,124.41,33129.0,115.5078,115.5357,115.4429,115.48,33129.0
2019-12-31 15:50:00,124.41,124.48,124.31,124.47,42478.0,115.48,115.545,115.3872,115.5357,42478.0
2019-12-31 15:55:00,124.46,124.55,124.25,124.48,215242.0,115.5264,115.6099,115.3315,115.545,215242.0
2020-01-02 09:30:00,124.66,124.66,124.23,124.58,64457.0,116.1074,116.1074,115.7069,116.0329,64457.0
2020-01-02 09:35:00,124.6,125.05,124.57,124.86,49119.0,116.0515,116.4706,116.0236,116.2937,49119.0
2020-01-02 09:40:00,124.86,125.06,124.86,124.88,21896.0,116.2937,116.48,116.2937,116.3123,21896.0
2020-01-02 09:45:00,124.88,125.24,124.88,125.19,34637.0,116.3123,116.6476,116.3123,116.601,34637.0
2020-01-02 09:50:00,125.18,125.41,125.12,125.41,41379.0,116.5917,116.806,116.5358,116.806,41379.0
2020-01-02 09:55:00,125.42,125.66,125.41,125.65,31939.0,116.8153,117.0388,116.806,117.0295,31939.0
2020-01-02 10:00:00,125.64,125.88,125.61,125.86,42915.0,117.0202,117.2437,116.9922,117.2251,42915.0
2020-01-02 10:05:00,125.86,126.07,125.81,126.01,58964.0,117.2251,117.4207,117.1785,117.3648,58964.0
2020-01-02 10:10:00,126.02,126.03,125.71,125.8,33008.0,117.3741,117.3834,117.0854,117.1692,33008.0
2020-01-02 10:15:00,125.8,125.8,125.51,125.54,18734.0,117.1692,117.1692,116.8991,116.927,18734.0
2020-01-02 10:20:00,125.52,125.57,125.38,125.46,17121.0,116.9084,116.955,116.778,116.8525,17121.0
2020-01-02 10:25:00,125.42,125.67,125.38,125.65,18779.0,116.8153,117.0481,116.778,117.0295,18779.0
2020-01-02 10:30:00,125.65,125.73,125.53,125.73,13687.0,117.0295,117.104,116.9177,117.104,13687.0
2020-01-02 10:35:00,125.72,125.88,125.69,125.73,12640.0,117.0947,117.2437,117.0667,117.104,12640.0
2020-01-02 10:40:00,125.73,125.79,125.7,125.71,8867.0,117.104,117.1599,117.0761,117.0854,8867.0
2020-01-02 10:45:00,125.71,125.74,125.53,125.54,12885.0,117.0854,117.1133,116.9177,116.927,12885.0
2020-01-02 10:50:00,125.55,125.8,125.54,125.8,12663.0,116.9363,117.1692,116.927,117.1692,12663.0
2020-01-02 10:55:00,125.86,125.96,125.86,125.89,12058.0,117.2251,117.3182,117.2251,117.253,12058.0
2020-01-02 11:00:00,125.88,125.98,125.83,125.83,14820.0,117.2437,117.3368,117.1971,117.1971,14820.0
2020-01-02 11:05:00,125.8,125.89,125.76,125.82,16724.0,117.1692,117.253,117.1319,117.1878,16724.0
2020-01-02 11:10:00,125.83,125.9,125.81,125.89,13309.0,117.1971,117.2623,117.1785,117.253,13309.0
2020-01-02 11:15:00,125.9,125.9,125.8,125.81,6786.0,117.2623,117.2623,117.1692,117.1785,6786.0
2020-01-02 11:20:00,125.83,125.93,125.83,125.93,10924.0,117.1971,117.2903,117.1971,117.2903,10924.0
2020-01-02 11:25:00,125.93,125.97,125.88,125.97,5704.0,117.2903,117.3275,117.2437,117.3275,5704.0
2020-01-02 11:30:00,125.95,125.96,125.65,125.68,11361.0,117.3089,117.3182,117.0295,117.0574,11361.0
2020-01-02 11:35:00,125.7,125.81,125.64,125.75,8634.0,117.0761,117.1785,117.0202,117.1226,8634.0
2020-01-02 11:40:00,125.75,125.87,125.72,125.86,6059.0,117.1226,117.2344,117.0947,117.2251,6059.0
2020-01-02 11:45:00,125.86,125.95,125.83,125.93,9331.0,117.2251,117.3089,117.1971,117.2903,9331.0
2020-01-02 11:50:00,125.95,126.02,125.94,126.02,11885.0,117.3089,117.3741,117.2996,117.3741,11885.0
2020-01-02 11:55:00,126.02,126.09,126.02,126.08,12484.0,117.3741,117.4393,117.3741,117.43,12484.0
2020-01-02 12:00:00,126.09,126.14,126.02,126.08,15029.0,117.4393,117.4859,117.3741,117.43,15029.0
2020-01-02 12:05:00,126.08,126.17,126.05,126.14,7960.0,117.43,117.5138,117.402,117.4859,7960.0
2020-01-02 12:10:00,126.13,126.13,126.08,126.09,6450.0,117.4766,117.4766,117.43,117.4393,6450.0
2020-01-02 12:15:00,126.09,126.21,126.04,126.19,12920.0,117.4393,117.5511,117.3927,117.5324,12920.0
2020-01-02 12:20:00,126.2,126.2,126.11,126.15,8142.0,117.5418,117.5418,117.4579,117.4952,8142.0
2020-01-02 12:25:00,126.15,126.25,126.14,126.15,13438.0,117.4952,117.5883,117.4859,117.4952,13438.0
2020-01-02 12:30:00,126.14,126.15,126.07,126.09,10676.0,117.4859,117.4952,117.4207,117.4393,10676.0
2020-01-02 12:35:00,126.11,126.19,126.08,126.19,12402.0,117.4579,117.5324,117.43,117.5324,12402.0
2020-01-02 12:40:00,126.17,126.27,126.15,126.25,16001.0,117.5138,117.6069,117.4952,117.5883,16001.0
2020-01-02 12:45:00,126.25,126.27,126.19,126.23,26992.0,117.5883,117.6069,117.5324,117.5697,26992.0
2020-01-02 12:50:00,126.24,126.27,126.13,126.16,43991.0,117.579,117.6069,117.4766,117.5045,43991.0
2020-01-02 12:55:00,126.16,126.27,126.11,126.18,68147.0,117.5045,117.6069,117.4579,117.5231,68147.0
2020-01-02 13:00:00,126.17,126.17,126.05,126.1,53509.0,117.5138,117.5138,117.402,117.4486,53509.0
2020-01-02 13:05:00,126.1,126.12,125.88,125.88,27971.0,117.4486,117.4672,117.2437,117.2437,27971.0
2020-01-02 13:10:00,125.89,125.94,125.85,125.9,9936.0,117.253,117.2996,117.2158,117.2623,9936.0
2020-01-02 13:15:00,125.89,125.97,125.88,125.97,6557.0,117.253,117.3275,117.2437,117.3275,6557.0
2020-01-02 13:20:00,125.97,126.03,125.97,126.0,6898.0,117.3275,117.3834,117.3275,117.3555,6898.0
2020-01-02 13:25:00,126.01,126.01,125.86,125.9,8912.0,117.3648,117.3648,117.2251,117.2623,8912.0
2020-01-02 13:30:00,125.91,125.96,125.89,125.93,6379.0,117.2716,117.3182,117.253,117.2903,6379.0
2020-01-02 13:35:00,125.94,125.94,125.82,125.89,20748.0,117.2996,117.2996,117.1878,117.253,20748.0
2020-01-02 13:40:00,125.9,125.93,125.87,125.87,23978.0,117.2623,117.2903,117.2344,117.2344,23978.0
2020-01-02 13:45:00,125.87,126.06,125.87,125.99,10903.0,117.2344,117.4114,117.2344,117.3462,10903.0
2020-01-02 13:50:00,126.01,126.02,125.79,125.8,15586.0,117.3648,117.3741,117.1599,117.1692,15586.0
2020-01-02 13:55:00,125.81,125.85,125.78,125.83,9763.0,117.1785,117.2158,117.1506,117.1971,9763.0
2020-01-02 14:00:00,125.85,125.9,125.82,125.9,12042.0,117.2158,117.2623,117.1878,117.2623,12042.0
2020-01-02 14:05:00,125.91,125.97,125.88,125.93,9043.0,117.2716,117.3275,117.2437,117.2903,9043.0
2020-01-02 14:10:00,125.94,125.95,125.86,125.87,22423.0,117.2996,117.3089,117.2251,117.2344,22423.0
2020-01-02 14:15:00,125.87,125.92,125.8,125.87,17653.0,117.2344,117.281,117.1692,117.2344,17653.0
2020-01-02 14:20:00,125.87,125.94,125.8,125.81,14790.0,117.2344,117.2996,117.1692,117.1785,14790.0
2020-01-02 14:25:00,125.82,125.88,125.78,125.81,11632.0,117.1878,117.2437,117.1506,117.1785,11632.0
2020-01-02 14:30:00,125.78,125.81,125.75,125.75,10352.0,117.1506,117.1785,117.1226,117.1226,10352.0
2020-01-02 14:35:00,125.75,125.8,125.71,125.71,7586.0,117.1226,117.1692,117.0854,117.0854,7586.0
2020-01-02 14:40:00,125.73,125.92,125.72,125.89,13286.0,117.104,117.281,117.0947,117.253,13286.0
2020-01-02 14:45:00,125.89,125.96,125.83,125.9,11090.0,117.253,117.3182,117.1971,117.2623,11090.0
2020-01-02 14:50:00,125.89,125.96,125.87,125.92,14369.0,117.253,117.3182,117.2344,117.281,14369.0
2020-01-02 14:55:00,125.91,126.01,125.91,125.98,13627.0,117.2716,117.3648,117.2716,117.3368,13627.0
2020-01-02 15:00:00,126.0,126.01,125.87,125.88,12296.0,117.3555,117.3648,117.2344,117.2437,12296.0
2020-01-02 15:05:00,125.88,125.88,125.81,125.83,11753.0,117.2437,117.2437,117.1785,117.1971,11753.0
2020-01-02 15:10:00,125.83,125.89,125.82,125.84,12371.0,117.1971,117.253,117.1878,117.2064,12371.0
2020-01-02 15:15:00,125.84,125.84,125.78,125.83,12552.0,117.2064,117.2064,117.1506,117.1971,12552.0
2020-01-02 15:20:00,125.84,125.86,125.75,125.78,16701.0,117.2064,117.2251,117.1226,117.1506,16701.0
2020-01-02 15:25:00,125.78,125.83,125.75,125.81,20681.0,117.1506,117.1971,117.1226,117.1785,20681.0
2020-01-02 15:30:00,125.8,125.91,125.8,125.89,22214.0,117.1692,117.2716,117.1692,117.253,22214.0
2020-01-02 15:35:00,125.89,125.9,125.78,125.83,23311.0,117.253,117.2623,117.1506,117.1971,23311.0
2020-01-02 15:40:00,125.84,125.88,125.79,125.87,27716.0,117.2064,117.2437,117.1599,117.2344,27716.0
2020-01-02 15:45:00,125.87,125.89,125.7,125.73,37668.0,117.2344,117.253,117.0761,117.104,37668.0
2020-01-02 15:50:00,125.73,125.82,125.67,125.74,88279.0,117.104,117.1878,117.0481,117.1133,88279.0
2020-01-02 15:55:00,125.75,125.89,125.66,125.89,185670.0,117.1226,117.253,117.0388,117.253,185670.0
2020-01-03 09:30:00,124.32,124.86,124.27,124.62,64666.0,115.7907,116.2937,115.7442,116.0701,64666.0
2020-01-03 09:35:00,124.69,124.71,124.24,124.28,23443.0,116.1353,116.154,115.7162,115.7535,23443.0
2020-01-03 09:40:00,124.25,124.26,124.0,124.24,38291.0,115.7255,115.7348,115.4927,115.7162,38291.0
2020-01-03 09:45:00,124.24,124.32,124.11,124.27,27338.0,115.7162,115.7907,115.5951,115.7442,27338.0
2020-01-03 09:50:00,124.3,124.32,123.99,124.0,18534.0,115.7721,115.7907,115.4834,115.4927,18534.0
2020-01-03 09:55:00,123.99,124.35,123.96,124.3,14762.0,115.4834,115.8187,115.4554,115.7721,14762.0
2020-01-03 10:00:00,124.26,124.28,123.94,124.08,23308.0,115.7348,115.7535,115.4368,115.5672,23308.0
2020-01-03 10:05:00,124.05,124.32,124.03,124.32,15878.0,115.5393,115.7907,115.5206,115.7907,15878.0
2020-01-03 10:10:00,124.29,124.32,124.18,124.24,11456.0,115.7628,115.7907,115.6603,115.7162,11456.0
2020-01-03 10:15:00,124.26,124.33,124.07,124.08,11361.0,115.7348,115.8,115.5579,115.5672,11361.0
2020-01-03 10:20:00,124.09,124.16,124.04,124.15,6981.0,115.5765,115.6417,115.5299,115.6324,6981.0
2020-01-03 10:25:00,124.16,124.22,124.1,124.21,10756.0,115.6417,115.6976,115.5858,115.6883,10756.0
2020-01-03 10:30:00,124.22,124.31,124.18,124.29,11134.0,115.6976,115.7814,115.6603,115.7628,11134.0
2020-01-03 10:35:00,124.27,124.31,124.22,124.29,9273.0,115.7442,115.7814,115.6976,115.7628,9273.0
2020-01-03 10:40:00,124.3,124.54,124.3,124.54,14449.0,115.7721,115.9956,115.7721,115.9956,14449.0
2020-01-03 10:45:00,124.57,124.57,124.45,124.45,20684.0,116.0236,116.0236,115.9118,115.9118,20684.0
2020-01-03 10:50:00,124.45,124.46,124.26,124.33,13646.0,115.9118,115.9211,115.7348,115.8,13646.0
2020-01-03 10:55:00,124.32,124.34,124.23,124.27,12311.0,115.7907,115.8094,115.7069,115.7442,12311.0
2020-01-03 11:00:00,124.33,124.34,124.22,124.26,13146.0,115.8,115.8094,115.6976,115.7348,13146.0
2020-01-03 11:05:00,124.29,124.32,124.21,124.25,9482.0,115.7628,115.7907,115.6883,115.7255,9482.0
2020-01-03 11:10:00,124.25,124.49,124.19,124.48,9506.0,115.7255,115.9491,115.6697,115.9398,9506.0
2020-01-03 11:15:00,124.49,124.52,124.42,124.47,9356.0,115.9491,115.977,115.8839,115.9304,9356.0
2020-01-03 11:20:00,124.48,124.58,124.47,124.49,12698.0,115.9398,116.0329,115.9304,115.9491,12698.0
2020-01-03 11:25:00,124.51,124.57,124.47,124.47,7864.0,115.9677,116.0236,115.9304,115.9304,7864.0
2020-01-03 11:30:00,124.44,124.68,124.43,124.68,11228.0,115.9025,116.126,115.8932,116.126,11228.0
2020-01-03 11:35:00,124.63,124.66,124.59,124.63,6360.0,116.0795,116.1074,116.0422,116.0795,6360.0
2020-01-03 11:40:00,124.65,124.66,124.59,124.63,5753.0,116.0981,116.1074,116.0422,116.0795,5753.0
2020-01-03 11:45:00,124.63,124.7,124.61,124.64,11127.0,116.0795,116.1447,116.0608,116.0888,11127.0
2020-01-03 11:50:00,124.66,124.79,124.64,124.79,9845.0,116.1074,116.2285,116.0888,116.2285,9845.0
2020-01-03 11:55:00,124.79,124.85,124.73,124.75,14421.0,116.2285,116.2844,116.1726,116.1912,14421.0
2020-01-03 12:00:00,124.76,124.97,124.76,124.95,10810.0,116.2005,116.3961,116.2005,116.3775,10810.0
2020-01-03 12:05:00,124.99,125.05,124.91,124.94,8023.0,116.4148,116.4706,116.3403,116.3682,8023.0
2020-01-03 12:10:00,124.95,124.96,124.86,124.9,9758.0,116.3775,116.3868,116.2937,116.3309,9758.0
2020-01-03 12:15:00,124.91,125.05,124.9,125.03,7576.0,116.3403,116.4706,116.3309,116.452,7576.0
2020-01-03 12:20:00,125.01,125.04,124.86,124.92,9704.0,116.4334,116.4613,116.2937,116.3496,9704.0
2020-01-03 12:25:00,124.92,124.96,124.88,124.91,6280.0,116.3496,116.3868,116.3123,116.3403,6280.0
2020-01-03 12:30:00,124.92,125.0,124.89,124.95,8202.0,116.3496,116.4241,116.3216,116.3775,8202.0
2020-01-03 12:35:00,124.96,125.04,124.95,125.04,8133.0,116.3868,116.4613,116.3775,116.4613,8133.0
2020-01-03 12:40:00,125.03,125.09,124.96,125.01,6500.0,116.452,116.5079,116.3868,116.4334,6500.0
2020-01-03 12:45:00,125.01,125.09,124.96,125.09,14157.0,116.4334,116.5079,116.3868,116.5079,14157.0
2020-01-03 12:50:00,125.06,125.1,125.04,125.06,6614.0,116.48,116.5172,116.4613,116.48,6614.0
2020-01-03 12:55:00,125.06,125.06,124.98,125.02,11808.0,116.48,116.48,116.4055,116.4427,11808.0
2020-01-03 13:00:00,125.02,125.06,124.93,124.97,13674.0,116.4427,116.48,116.3589,116.3961,13674.0
2020-01-03 13:05:00,124.98,125.05,124.96,125.0,8135.0,116.4055,116.4706,116.3868,116.4241,8135.0
2020-01-03 13:10:00,125.0,125.01,124.94,124.95,7558.0,116.4241,116.4334,116.3682,116.3775,7558.0
2020-01-03 13:15:00,124.94,124.96,124.88,124.92,6753.0,116.3682,116.3868,116.3123,116.3496,6753.0
2020-01-03 13:20:00,124.93,125.0,124.92,124.96,6054.0,116.3589,116.4241,116.3496,116.3868,6054.0
2020-01-03 13:25:00,124.96,125.05,124.96,125.05,5164.0,116.3868,116.4706,116.3868,116.4706,5164.0
2020-01-03 13:30:00,125.06,125.06,124.69,124.69,20267.0,116.48,116.48,116.1353,116.1353,20267.0
2020-01-03 13:35:00,124.69,124.7,124.25,124.38,33017.0,116.1353,116.1447,115.7255,115.8466,33017.0
2020-01-03 13:40:00,124.52,124.75,124.52,124.71,8449.0,115.977,116.1912,115.977,116.154,8449.0
2020-01-03 13:45:00,124.71,124.75,124.61,124.69,18809.0,116.154,116.1912,116.0608,116.1353,18809.0
2020-01-03 13:50:00,124.69,124.8,124.6,124.63,18325.0,116.1353,116.2378,116.0515,116.0795,18325.0
2020-01-03 13:55:00,124.62,124.73,124.62,124.72,7585.0,116.0701,116.1726,116.0701,116.1633,7585.0
2020-01-03 14:00:00,124.76,124.79,124.6,124.63,5790.0,116.2005,116.2285,116.0515,116.0795,5790.0
2020-01-03 14:05:00,124.65,124.71,124.61,124.64,5734.0,116.0981,116.154,116.0608,116.0888,5734.0
2020-01-03 14:10:00,124.62,124.64,124.43,124.45,4792.0,116.0701,116.0888,115.8932,115.9118,4792.0
2020-01-03 14:15:00,124.45,124.7,124.45,124.66,8067.0,115.9118,116.1447,115.9118,116.1074,8067.0
2020-01-03 14:20:00,124.66,124.73,124.61,124.7,6235.0,116.1074,116.1726,116.0608,116.1447,6235.0
2020-01-03 14:25:00,124.7,124.73,124.62,124.73,5112.0,116.1447,116.1726,116.0701,116.1726,5112.0
2020-01-03 14:30:00,124.73,124.77,124.67,124.67,4748.0,116.1726,116.2099,116.1167,116.1167,4748.0
2020-01-03 14:35:00,124.69,124.75,124.67,124.75,7149.0,116.1353,116.1912,116.1167,116.1912,7149.0
2020-01-03 14:40:00,124.75,124.76,124.72,124.75,4632.0,116.1912,116.2005,116.1633,116.1912,4632.0
2020-01-03 14:45:00,124.75,124.77,124.71,124.71,7369.0,116.1912,116.2099,116.154,116.154,7369.0
2020-01-03 14:50:00,124.74,124.8,124.73,124.79,5477.0,116.1819,116.2378,116.1726,116.2285,5477.0
2020-01-03 14:55:00,124.81,124.83,124.79,124.79,5926.0,116.2471,116.2657,116.2285,116.2285,5926.0
2020-01-03 15:00:00,124.8,124.94,124.78,124.86,22499.0,116.2378,116.3682,116.2192,116.2937,22499.0
2020-01-03 15:05:00,124.87,124.87,124.73,124.73,15619.0,116.303,116.303,116.1726,116.1726,15619.0
2020-01-03 15:10:00,124.71,124.71,124.59,124.62,6678.0,116.154,116.154,116.0422,116.0701,6678.0
2020-01-03 15:15:00,124.61,124.63,124.54,124.6,11999.0,116.0608,116.0795,115.9956,116.0515,11999.0
2020-01-03 15:20:00,124.6,124.66,124.55,124.6,19411.0,116.0515,116.1074,116.005,116.0515,19411.0
2020-01-03 15:25:00,124.6,124.65,124.56,124.56,8828.0,116.0515,116.0981,116.0143,116.0143,8828.0
2020-01-03 15:30:00,124.55,124.57,124.44,124.48,18040.0,116.005,116.0236,115.9025,115.9398,18040.0
2020-01-03 15:35:00,124.47,124.59,124.46,124.48,15505.0,115.9304,116.0422,115.9211,115.9398,15505.0
2020-01-03 15:40:00,124.48,124.61,124.48,124.6,20055.0,115.9398,116.0608,115.9398,116.0515,20055.0
2020-01-03 15:45:00,124.59,124.62,124.49,124.59,24005.0,116.0422,116.0701,115.9491,116.0422,24005.0
2020-01-03 15:50:00,124.59,124.69,124.51,124.55,34117.0,116.0422,116.1353,115.9677,116.005,34117.0
2020-01-03 15:55:00,124.56,124.72,124.55,124.56,140507.0,116.0143,116.1633,116.005,116.0143,140507.0
2020-01-06 09:30:00,123.37,123.63,123.12,123.48,55228.0,114.9059,115.1481,114.6731,115.0084,55228.0
2020-01-06 09:35:00,123.41,123.41,123.15,123.25,23651.0,114.9432,114.9432,114.701,114.7941,23651.0
2020-01-06 09:40:00,123.23,123.35,123.14,123.28,28744.0,114.7755,114.8873,114.6917,114.8221,28744.0
2020-01-06 09:45:00,123.28,123.5,123.23,123.36,20980.0,114.8221,115.027,114.7755,114.8966,20980.0
2020-01-06 09:50:00,123.37,123.45,123.32,123.34,15001.0,114.9059,114.9804,114.8593,114.878,15001.0
2020-01-06 09:55:00,123.33,123.41,123.28,123.28,10666.0,114.8687,114.9432,114.8221,114.8221,10666.0
2020-01-06 10:00:00,123.29,123.33,123.21,123.33,13414.0,114.8314,114.8687,114.7569,114.8687,13414.0
2020-01-06 10:05:00,123.33,123.39,123.23,123.27,11614.0,114.8687,114.9245,114.7755,114.8128,11614.0
2020-01-06 10:10:00,123.27,123.3,123.24,123.27,14716.0,114.8128,114.8407,114.7848,114.8128,14716.0
2020-01-06 10:15:00,123.27,123.33,123.22,123.29,14537.0,114.8128,114.8687,114.7662,114.8314,14537.0
2020-01-06 10:20:00,123.29,123.44,123.25,123.31,8692.0,114.8314,114.9711,114.7941,114.85,8692.0
2020-01-06 10:25:00,123.33,123.5,123.33,123.49,11327.0,114.8687,115.027,114.8687,115.0177,11327.0
2020-01-06 10:30:00,123.51,123.61,123.46,123.46,16539.0,115.0363,115.1294,114.9897,114.9897,16539.0
2020-01-06 10:35:00,123.48,123.48,123.35,123.39,17513.0,115.0084,115.0084,114.8873,114.9245,17513.0
2020-01-06 10:40:00,123.36,123.5,123.31,123.5,11589.0,114.8966,115.027,114.85,115.027,11589.0
2020-01-06 10:45:00,123.5,123.56,123.44,123.5,22002.0,115.027,115.0829,114.9711,115.027,22002.0
2020-01-06 10:50:00,123.49,123.5,123.43,123.48,7101.0,115.0177,115.027,114.9618,115.0084,7101.0
2020-01-06 10:55:00,123.48,123.52,123.37,123.37,11813.0,115.0084,115.0456,114.9059,114.9059,11813.0
2020-01-06 11:00:00,123.4,123.42,123.32,123.36,17164.0,114.9339,114.9525,114.8593,114.8966,17164.0
2020-01-06 11:05:00,123.39,123.54,123.38,123.52,7991.0,114.9245,115.0642,114.9152,115.0456,7991.0
2020-01-06 11:10:00,123.53,123.76,123.53,123.75,13952.0,115.0549,115.2692,115.0549,115.2598,13952.0
2020-01-06 11:15:00,123.73,123.73,123.62,123.65,7482.0,115.2412,115.2412,115.1388,115.1667,7482.0
2020-01-06 11:20:00,123.66,123.71,123.59,123.65,11705.0,115.176,115.2226,115.1108,115.1667,11705.0
2020-01-06 11:25:00,123.64,123.65,123.54,123.58,9266.0,115.1574,115.1667,115.0642,115.1015,9266.0
2020-01-06 11:30:00,123.6,123.73,123.6,123.67,9380.0,115.1201,115.2412,115.1201,115.1853,9380.0
2020-01-06 11:35:00,123.68,123.68,123.57,123.58,5650.0,115.1946,115.1946,115.0922,115.1015,5650.0
2020-01-06 11:40:00,123.58,123.64,123.57,123.59,7364.0,115.1015,115.1574,115.0922,115.1108,7364.0
2020-01-06 11:45:00,123.61,123.63,123.54,123.54,7647.0,115.1294,115.1481,115.0642,115.0642,7647.0
2020-01-06 11:50:00,123.55,123.62,123.53,123.61,10461.0,115.0736,115.1388,115.0549,115.1294,10461.0
2020-01-06 11:55:00,123.61,123.67,123.61,123.64,17990.0,115.1294,115.1853,115.1294,115.1574,17990.0
2020-01-06 12:00:00,123.64,123.64,123.58,123.58,10358.0,115.1574,115.1574,115.1015,115.1015,10358.0
2020-01-06 12:05:00,123.57,123.71,123.57,123.7,12798.0,115.0922,115.2226,115.0922,115.2133,12798.0
2020-01-06 12:10:00,123.71,123.75,123.64,123.66,12040.0,115.2226,115.2598,115.1574,115.176,12040.0
2020-01-06 12:15:00,123.65,123.71,123.63,123.67,10234.0,115.1667,115.2226,115.1481,115.1853,10234.0
2020-01-06 12:20:00,123.68,123.75,123.62,123.65,14329.0,115.1946,115.2598,115.1388,115.1667,14329.0
2020-01-06 12:25:00,123.65,123.71,123.61,123.69,10559.0,115.1667,115.2226,115.1294,115.204,10559.0
2020-01-06 12:30:00,123.69,123.74,123.69,123.69,9856.0,115.204,115.2505,115.204,115.204,9856.0
2020-01-06 12:35:00,123.67,123.68,123.63,123.66,11276.0,115.1853,115.1946,115.1481,115.176,11276.0
2020-01-06 12:40:00,123.67,123.81,123.66,123.78,8605.0,115.1853,115.3157,115.176,115.2878,8605.0
2020-01-06 12:45:00,123.8,123.9,123.73,123.74,22414.0,115.3064,115.3995,115.2412,115.2505,22414.0
2020-01-06 12:50:00,123.74,123.78,123.71,123.71,6631.0,115.2505,115.2878,115.2226,115.2226,6631.0
2020-01-06 12:55:00,123.71,123.79,123.69,123.79,9297.0,115.2226,115.2971,115.204,115.2971,9297.0
2020-01-06 13:00:00,123.79,123.79,123.68,123.7,10960.0,115.2971,115.2971,115.1946,115.2133,10960.0
2020-01-06 13:05:00,123.72,123.87,123.72,123.81,15546.0,115.2319,115.3716,115.2319,115.3157,15546.0
2020-01-06 13:10:00,123.81,123.84,123.79,123.82,8865.0,115.3157,115.3437,115.2971,115.325,8865.0
2020-01-06 13:15:00,123.81,123.9,123.81,123.84,18106.0,115.3157,115.3995,115.3157,115.3437,18106.0
2020-01-06 13:20:00,123.83,123.87,123.8,123.86,14552.0,115.3343,115.3716,115.3064,115.3623,14552.0
2020-01-06 13:25:00,123.85,123.91,123.84,123.9,14153.0,115.353,115.4089,115.3437,115.3995,14153.0
2020-01-06 13:30:00,123.9,123.9,123.85,123.87,9891.0,115.3995,115.3995,115.353,115.3716,9891.0
2020-01-06 13:35:00,123.87,123.95,123.86,123.94,12418.0,115.3716,115.4461,115.3623,115.4368,12418.0
2020-01-06 13:40:00,123.93,123.94,123.83,123.85,14357.0,115.4275,115.4368,115.3343,115.353,14357.0
2020-01-06 13:45:00,123.85,123.87,123.83,123.86,10374.0,115.353,115.3716,115.3343,115.3623,10374.0
2020-01-06 13:50:00,123.85,123.87,123.84,123.84,5557.0,115.353,115.3716,115.3437,115.3437,5557.0
2020-01-06 13:55:00,123.84,123.87,123.8,123.83,16743.0,115.3437,115.3716,115.3064,115.3343,16743.0
2020-01-06 14:00:00,123.84,123.84,123.77,123.81,10112.0,115.3437,115.3437,115.2785,115.3157,10112.0
2020-01-06 14:05:00,123.8,123.87,123.8,123.87,11966.0,115.3064,115.3716,115.3064,115.3716,11966.0
2020-01-06 14:10:00,123.88,123.98,123.87,123.94,11793.0,115.3809,115.4741,115.3716,115.4368,11793.0
2020-01-06 14:15:00,123.94,124.05,123.93,124.02,28908.0,115.4368,115.5393,115.4275,115.5113,28908.0
2020-01-06 14:20:00,124.02,124.03,123.91,123.92,11959.0,115.5113,115.5206,115.4089,115.4182,11959.0
2020-01-06 14:25:00,123.92,123.92,123.79,123.82,13028.0,115.4182,115.4182,115.2971,115.325,13028.0
2020-01-06 14:30:00,123.81,123.81,123.69,123.7,9861.0,115.3157,115.3157,115.204,115.2133,9861.0
2020-01-06 14:35:00,123.67,123.68,123.64,123.65,6557.0,115.1853,115.1946,115.1574,115.1667,6557.0
2020-01-06 14:40:00,123.65,123.66,123.58,123.59,7765.0,115.1667,115.176,115.1015,115.1108,7765.0
2020-01-06 14:45:00,123.6,123.6,123.54,123.55,7484.0,115.1201,115.1201,115.0642,115.0736,7484.0
2020-01-06 14:50:00,123.55,123.62,123.54,123.59,12343.0,115.0736,115.1388,115.0642,115.1108,12343.0
2020-01-06 14:55:00,123.59,123.61,123.55,123.57,10681.0,115.1108,115.1294,115.0736,115.0922,10681.0
2020-01-06 15:00:00,123.57,123.61,123.55,123.56,11269.0,115.0922,115.1294,115.0736,115.0829,11269.0
2020-01-06 15:05:00,123.55,123.55,123.49,123.53,10601.0,115.0736,115.0736,115.0177,115.0549,10601.0
2020-01-06 15:10:00,123.53,123.64,123.52,123.62,19161.0,115.0549,115.1574,115.0456,115.1388,19161.0
2020-01-06 15:15:00,123.62,123.64,123.55,123.56,13368.0,115.1388,115.1574,115.0736,115.0829,13368.0
2020-01-06 15:20:00,123.55,123.61,123.48,123.57,14184.0,115.0736,115.1294,115.0084,115.0922,14184.0
2020-01-06 15:25:00,123.56,123.65,123.55,123.61,9752.0,115.0829,115.1667,115.0736,115.1294,9752.0
2020-01-06 15:30:00,123.61,123.71,123.61,123.68,25453.0,115.1294,115.2226,115.1294,115.1946,25453.0
2020-01-06 15:35:00,123.69,123.81,123.69,123.81,24447.0,115.204,115.3157,115.204,115.3157,24447.0
2020-01-06 15:40:00,123.84,123.87,123.82,123.86,22606.0,115.3437,115.3716,115.325,115.3623,22606.0
2020-01-06 15:45:00,123.87,124.02,123.85,123.98,28551.0,115.3716,115.5113,115.353,115.4741,28551.0
2020-01-06 15:50:00,124.0,124.11,123.97,124.04,48385.0,115.4927,115.5951,115.4647,115.5299,48385.0
2020-01-06 15:55:00,124.07,124.16,124.02,124.07,132957.0,115.5579,115.6417,115.5113,115.5579,132957.0
2020-01-07 09:30:00,123.47,123.96,123.47,123.79,62058.0,114.999,115.4554,114.999,115.2971,62058.0
2020-01-07 09:35:00,123.81,124.2,123.8,124.03,20082.0,115.3157,115.679,115.3064,115.5206,20082.0
2020-01-07 09:40:00,123.98,124.05,123.82,123.93,17764.0,115.4741,115.5393,115.325,115.4275,17764.0
2020-01-07 09:45:00,123.88,124.11,123.82,124.1,19776.0,115.3809,115.5951,115.325,115.5858,19776.0
2020-01-07 09:50:00,124.07,124.1,123.85,123.88,18132.0,115.5579,115.5858,115.353,115.3809,18132.0
2020-01-07 09:55:00,123.87,123.91,123.72,123.72,21173.0,115.3716,115.4089,115.2319,115.2319,21173.0
2020-01-07 10:00:00,123.79,123.91,123.71,123.84,19242.0,115.2971,115.4089,115.2226,115.3437,19242.0
2020-01-07 10:05:00,123.83,123.94,123.75,123.76,15006.0,115.3343,115.4368,115.2598,115.2692,15006.0
2020-01-07 10:10:00,123.78,123.93,123.78,123.86,13494.0,115.2878,115.4275,115.2878,115.3623,13494.0
2020-01-07 10:15:00,123.89,123.91,123.73,123.77,14803.0,115.3902,115.4089,115.2412,115.2785,14803.0
2020-01-07 10:20:00,123.78,123.88,123.77,123.84,26569.0,115.2878,115.3809,115.2785,115.3437,26569.0
2020-01-07 10:25:00,123.86,124.03,123.8,124.03,19039.0,115.3623,115.5206,115.3064,115.5206,19039.0
2020-01-07 10:30:00,124.04,124.16,123.85,123.88,23421.0,115.5299,115.6417,115.353,115.3809,23421.0
2020-01-07 10:35:00,123.9,123.96,123.84,123.94,13893.0,115.3995,115.4554,115.3437,115.4368,13893.0
2020-01-07 10:40:00,123.93,124.05,123.88,124.01,14018.0,115.4275,115.5393,115.3809,115.502,14018.0
2020-01-07 10:45:00,124.05,124.1,124.02,124.09,7909.0,115.5393,115.5858,115.5113,115.5765,7909.0
2020-01-07 10:50:00,124.09,124.16,124.06,124.13,23998.0,115.5765,115.6417,115.5486,115.6138,23998.0
2020-01-07 10:55:00,124.11,124.17,124.06,124.1,11117.0,115.5951,115.651,115.5486,115.5858,11117.0
2020-01-07 11:00:00,124.1,124.34,124.09,124.34,16754.0,115.5858,115.8094,115.5765,115.8094,16754.0
2020-01-07 11:05:00,124.34,124.35,124.29,124.3,14820.0,115.8094,115.8187,115.7628,115.7721,14820.0
2020-01-07 11:10:00,124.32,124.4,124.31,124.4,9475.0,115.7907,115.8652,115.7814,115.8652,9475.0
2020-01-07 11:15:00,124.4,124.4,124.33,124.33,16934.0,115.8652,115.8652,115.8,115.8,16934.0
2020-01-07 11:20:00,124.33,124.4,124.27,124.4,11213.0,115.8,115.8652,115.7442,115.8652,11213.0
2020-01-07 11:25:00,124.39,124.39,124.25,124.3,11308.0,115.8559,115.8559,115.7255,115.7721,11308.0
2020-01-07 11:30:00,124.31,124.35,124.21,124.23,8447.0,115.7814,115.8187,115.6883,115.7069,8447.0
2020-01-07 11:35:00,124.25,124.29,124.24,124.26,7076.0,115.7255,115.7628,115.7162,115.7348,7076.0
2020-01-07 11:40:00,124.26,124.33,124.24,124.25,7178.0,115.7348,115.8,115.7162,115.7255,7178.0
2020-01-07 11:45:00,124.23,124.31,124.15,124.16,5702.0,115.7069,115.7814,115.6324,115.6417,5702.0
2020-01-07 11:50:00,124.17,124.19,124.07,124.09,9252.0,115.651,115.6697,115.5579,115.5765,9252.0
2020-01-07 11:55:00,124.09,124.19,124.02,124.18,21966.0,115.5765,115.6697,115.5113,115.6603,21966.0
2020-01-07 12:00:00,124.17,124.2,124.13,124.16,9736.0,115.651,115.679,115.6138,115.6417,9736.0
2020-01-07 12:05:00,124.16,124.16,124.1,124.11,6148.0,115.6417,115.6417,115.5858,115.5951,6148.0
2020-01-07 12:10:00,124.11,124.11,124.03,124.04,6349.0,115.5951,115.5951,115.5206,115.5299,6349.0
2020-01-07 12:15:00,124.03,124.08,124.01,124.06,7336.0,115.5206,115.5672,115.502,115.5486,7336.0
2020-01-07 12:20:00,124.05,124.09,124.04,124.09,7478.0,115.5393,115.5765,115.5299,115.5765,7478.0
2020-01-07 12:25:00,124.09,124.13,124.07,124.13,6473.0,115.5765,115.6138,115.5579,115.6138,6473.0
2020-01-07 12:30:00,124.12,124.12,123.94,123.98,7831.0,115.6045,115.6045,115.4368,115.4741,7831.0
2020-01-07 12:35:00,123.98,124.0,123.92,123.92,8293.0,115.4741,115.4927,115.4182,115.4182,8293.0
2020-01-07 12:40:00,123.9,123.93,123.89,123.93,5343.0,115.3995,115.4275,115.3902,115.4275,5343.0
2020-01-07 12:45:00,123.95,123.97,123.86,123.88,6543.0,115.4461,115.4647,115.3623,115.3809,6543.0
2020-01-07 12:50:00,123.88,123.96,123.88,123.94,7042.0,115.3809,115.4554,115.3809,115.4368,7042.0
2020-01-07 12:55:00,123.94,123.96,123.92,123.95,8009.0,115.4368,115.4554,115.4182,115.4461,8009.0
2020-01-07 13:00:00,123.97,124.03,123.95,124.01,8098.0,115.4647,115.5206,115.4461,115.502,8098.0
2020-01-07 13:05:00,124.0,124.0,123.94,123.96,9026.0,115.4927,115.4927,115.4368,115.4554,9026.0
2020-01-07 13:10:00,123.95,124.02,123.95,123.97,7822.0,115.4461,115.5113,115.4461,115.4647,7822.0
2020-01-07 13:15:00,123.97,124.03,123.95,124.0,6876.0,115.4647,115.5206,115.4461,115.4927,6876.0
2020-01-07 13:20:00,124.0,124.05,123.99,123.99,8143.0,115.4927,115.5393,115.4834,115.4834,8143.0
2020-01-07 13:25:00,123.98,124.03,123.97,123.99,6834.0,115.4741,115.5206,115.4647,115.4834,6834.0
2020-01-07 13:30:00,123.98,124.02,123.96,123.98,15749.0,115.4741,115.5113,115.4554,115.4741,15749.0
2020-01-07 13:35:00,123.96,123.98,123.93,123.95,4828.0,115.4554,115.4741,115.4275,115.4461,4828.0
2020-01-07 13:40:00,123.96,123.98,123.89,123.89,7436.0,115.4554,115.4741,115.3902,115.3902,7436.0
2020-01-07 13:45:00,123.9,123.98,123.89,123.98,7312.0,115.3995,115.4741,115.3902,115.4741,7312.0
2020-01-07 13:50:00,123.97,124.03,123.97,124.03,5968.0,115.4647,115.5206,115.4647,115.5206,5968.0
2020-01-07 13:55:00,124.02,124.08,124.0,124.07,8126.0,115.5113,115.5672,115.4927,115.5579,8126.0
2020-01-07 14:00:00,124.07,124.07,123.97,123.98,6422.0,115.5579,115.5579,115.4647,115.4741,6422.0
2020-01-07 14:05:00,123.98,123.98,123.94,123.98,9820.0,115.4741,115.4741,115.4368,115.4741,9820.0
2020-01-07 14:10:00,123.98,123.98,123.9,123.9,7419.0,115.4741,115.4741,115.3995,115.3995,7419.0
2020-01-07 14:15:00,123.92,123.94,123.84,123.91,6708.0,115.4182,115.4368,115.3437,115.4089,6708.0
2020-01-07 14:20:00,123.93,123.94,123.89,123.9,5461.0,115.4275,115.4368,115.3902,115.3995,5461.0
2020-01-07 14:25:00,123.9,123.92,123.9,123.91,3807.0,115.3995,115.4182,115.3995,115.4089,3807.0
2020-01-07 14:30:00,123.92,123.97,123.88,123.97,11822.0,115.4182,115.4647,115.3809,115.4647,11822.0
2020-01-07 14:35:00,123.99,124.03,123.92,123.92,8447.0,115.4834,115.5206,115.4182,115.4182,8447.0
2020-01-07 14:40:00,123.9,123.94,123.87,123.9,6775.0,115.3995,115.4368,115.3716,115.3995,6775.0
2020-01-07 14:45:00,123.92,123.94,123.86,123.87,8100.0,115.4182,115.4368,115.3623,115.3716,8100.0
2020-01-07 14:50:00,123.87,123.91,123.84,123.86,7546.0,115.3716,115.4089,115.3437,115.3623,7546.0
2020-01-07 14:55:00,123.86,123.89,123.83,123.88,8654.0,115.3623,115.3902,115.3343,115.3809,8654.0
2020-01-07 15:00:00,123.89,123.92,123.89,123.9,8574.0,115.3902,115.4182,115.3902,115.3995,8574.0
2020-01-07 15:05:00,123.89,123.91,123.85,123.91,8258.0,115.3902,115.4089,115.353,115.4089,8258.0
2020-01-07 15:10:00,123.91,123.93,123.87,123.9,8993.0,115.4089,115.4275,115.3716,115.3995,8993.0
2020-01-07 15:15:00,123.89,123.97,123.87,123.97,7614.0,115.3902,115.4647,115.3716,115.4647,7614.0
2020-01-07 15:20:00,123.97,123.98,123.86,123.87,13818.0,115.4647,115.4741,115.3623,115.3716,13818.0
2020-01-07 15:25:00,123.87,123.93,123.85,123.85,11406.0,115.3716,115.4275,115.353,115.353,11406.0
2020-01-07 15:30:00,123.8,123.84,123.79,123.82,11354.0,115.3064,115.3437,115.2971,115.325,11354.0
2020-01-07 15:35:00,123.81,123.82,123.75,123.75,11509.0,115.3157,115.325,115.2598,115.2598,11509.0
2020-01-07 15:40:00,123.75,123.77,123.66,123.7,30916.0,115.2598,115.2785,115.176,115.2133,30916.0
2020-01-07 15:45:00,123.69,123.75,123.67,123.67,24204.0,115.204,115.2598,115.1853,115.1853,24204.0
2020-01-07 15:50:00,123.66,123.66,123.44,123.5,47043.0,115.176,115.176,114.9711,115.027,47043.0
2020-01-07 15:55:00,123.52,123.53,123.36,123.41,105002.0,115.0456,115.0549,114.8966,114.9432,105002.0
2020-01-08 09:30:00,124.05,124.35,123.8,124.16,60546.0,115.5393,115.8187,115.3064,115.6417,60546.0
2020-01-08 09:35:00,124.11,124.46,124.1,124.44,24415.0,115.5951,115.9211,115.5858,115.9025,24415.0
2020-01-08 09:40:00,124.48,124.76,124.48,124.61,26157.0,115.9398,116.2005,115.9398,116.0608,26157.0
2020-01-08 09:45:00,124.66,124.79,124.56,124.76,32093.0,116.1074,116.2285,116.0143,116.2005,32093.0
2020-01-08 09:50:00,124.75,124.87,124.65,124.84,23640.0,116.1912,116.303,116.0981,116.2751,23640.0
2020-01-08 09:55:00,124.87,124.99,124.74,124.8,26443.0,116.303,116.4148,116.1819,116.2378,26443.0
2020-01-08 10:00:00,124.81,125.02,124.78,125.02,26709.0,116.2471,116.4427,116.2192,116.4427,26709.0
2020-01-08 10:05:00,125.01,125.02,124.85,124.88,16754.0,116.4334,116.4427,116.2844,116.3123,16754.0
2020-01-08 10:10:00,124.88,125.03,124.86,125.02,15439.0,116.3123,116.452,116.2937,116.4427,15439.0
2020-01-08 10:15:00,125.02,125.17,125.01,125.03,23613.0,116.4427,116.5824,116.4334,116.452,23613.0
2020-01-08 10:20:00,125.04,125.09,124.85,124.9,27118.0,116.4613,116.5079,116.2844,116.3309,27118.0
2020-01-08 10:25:00,124.89,124.92,124.74,124.87,28488.0,116.3216,116.3496,116.1819,116.303,28488.0
2020-01-08 10:30:00,124.88,124.91,124.58,124.61,31091.0,116.3123,116.3403,116.0329,116.0608,31091.0
2020-01-08 10:35:00,124.61,124.71,124.57,124.71,14975.0,116.0608,116.154,116.0236,116.154,14975.0
2020-01-08 10:40:00,124.71,124.8,124.68,124.68,16787.0,116.154,116.2378,116.126,116.126,16787.0
2020-01-08 10:45:00,124.68,124.72,124.6,124.66,18939.0,116.126,116.1633,116.0515,116.1074,18939.0
2020-01-08 10:50:00,124.66,124.84,124.61,124.84,16929.0,116.1074,116.2751,116.0608,116.2751,16929.0
2020-01-08 10:55:00,124.86,124.94,124.84,124.93,14663.0,116.2937,116.3682,116.2751,116.3589,14663.0
2020-01-08 11:00:00,124.94,125.05,124.94,125.02,27742.0,116.3682,116.4706,116.3682,116.4427,27742.0
2020-01-08 11:05:00,125.01,125.1,125.0,125.08,18657.0,116.4334,116.5172,116.4241,116.4986,18657.0
2020-01-08 11:10:00,125.07,125.3,125.06,125.29,31283.0,116.4893,116.7035,116.48,116.6942,31283.0
2020-01-08 11:15:00,125.29,125.35,125.17,125.21,16676.0,116.6942,116.7501,116.5824,116.6197,16676.0
2020-01-08 11:20:00,125.21,125.3,125.1,125.11,12926.0,116.6197,116.7035,116.5172,116.5265,12926.0
2020-01-08 11:25:00,125.1,125.47,125.01,125.41,27672.0,116.5172,116.8618,116.4334,116.806,27672.0
2020-01-08 11:30:00,125.38,125.4,125.08,125.25,9527.0,116.778,116.7966,116.4986,116.6569,9527.0
2020-01-08 11:35:00,125.26,125.64,125.25,125.58,14087.0,116.6662,117.0202,116.6569,116.9643,14087.0
2020-01-08 11:40:00,125.57,125.97,125.57,125.95,60259.0,116.955,117.3275,116.955,117.3089,60259.0
2020-01-08 11:45:00,125.96,126.03,125.88,126.03,38165.0,117.3182,117.3834,117.2437,117.3834,38165.0
2020-01-08 11:50:00,126.0,126.13,126.0,126.08,23857.0,117.3555,117.4766,117.3555,117.43,23857.0
2020-01-08 11:55:00,126.09,126.11,125.83,125.86,29392.0,117.4393,117.4579,117.1971,117.2251,29392.0
2020-01-08 12:00:00,125.85,126.03,125.85,125.98,26111.0,117.2158,117.3834,117.2158,117.3368,26111.0
2020-01-08 12:05:00,125.99,126.04,125.69,125.69,26312.0,117.3462,117.3927,117.0667,117.0667,26312.0
2020-01-08 12:10:00,125.67,125.8,125.64,125.74,14909.0,117.0481,117.1692,117.0202,117.1133,14909.0
2020-01-08 12:15:00,125.74,125.85,125.64,125.85,39601.0,117.1133,117.2158,117.0202,117.2158,39601.0
2020-01-08 12:20:00,125.85,125.87,125.78,125.83,10630.0,117.2158,117.2344,117.1506,117.1971,10630.0
2020-01-08 12:25:00,125.83,125.94,125.82,125.93,23115.0,117.1971,117.2996,117.1878,117.2903,23115.0
2020-01-08 12:30:00,125.93,125.96,125.9,125.94,15973.0,117.2903,117.3182,117.2623,117.2996,15973.0
2020-01-08 12:35:00,125.95,126.02,125.85,126.01,81383.0,117.3089,117.3741,117.2158,117.3648,81383.0
2020-01-08 12:40:00,126.02,126.03,125.84,125.86,26960.0,117.3741,117.3834,117.2064,117.2251,26960.0
2020-01-08 12:45:00,125.86,126.02,125.86,125.98,12449.0,117.2251,117.3741,117.2251,117.3368,12449.0
2020-01-08 12:50:00,125.96,126.01,125.88,126.01,22174.0,117.3182,117.3648,117.2437,117.3648,22174.0
2020-01-08 12:55:00,126.04,126.21,126.03,126.13,35938.0,117.3927,117.5511,117.3834,117.4766,35938.0
2020-01-08 13:00:00,126.11,126.36,126.11,126.33,36406.0,117.4579,117.6908,117.4579,117.6628,36406.0
2020-01-08 13:05:00,126.34,126.35,126.18,126.21,13882.0,117.6721,117.6815,117.5231,117.5511,13882.0
2020-01-08 13:10:00,126.21,126.28,126.17,126.27,17969.0,117.5511,117.6163,117.5138,117.6069,17969.0
2020-01-08 13:15:00,126.25,126.27,126.16,126.2,29546.0,117.5883,117.6069,117.5045,117.5418,29546.0
2020-01-08 13:20:00,126.2,126.24,126.18,126.23,16559.0,117.5418,117.579,117.5231,117.5697,16559.0
2020-01-08 13:25:00,126.23,126.28,126.22,126.25,14530.0,117.5697,117.6163,117.5604,117.5883,14530.0
2020-01-08 13:30:00,126.25,126.29,126.2,126.28,15682.0,117.5883,117.6256,117.5418,117.6163,15682.0
2020-01-08 13:35:00,126.27,126.29,126.22,126.28,19964.0,117.6069,117.6256,117.5604,117.6163,19964.0
2020-01-08 13:40:00,126.26,126.28,126.17,126.25,17455.0,117.5976,117.6163,117.5138,117.5883,17455.0
2020-01-08 13:45:00,126.25,126.28,126.07,126.08,28721.0,117.5883,117.6163,117.4207,117.43,28721.0
2020-01-08 13:50:00,126.07,126.09,125.99,126.05,22600.0,117.4207,117.4393,117.3462,117.402,22600.0
2020-01-08 13:55:00,126.06,126.06,125.93,126.0,10404.0,117.4114,117.4114,117.2903,117.3555,10404.0
2020-01-08 14:00:00,126.03,126.2,126.03,126.18,15110.0,117.3834,117.5418,117.3834,117.5231,15110.0
2020-01-08 14:05:00,126.17,126.26,126.03,126.03,16470.0,117.5138,117.5976,117.3834,117.3834,16470.0
2020-01-08 14:10:00,126.02,126.07,125.97,125.97,14551.0,117.3741,117.4207,117.3275,117.3275,14551.0
2020-01-08 14:15:00,125.95,126.06,125.93,126.04,12571.0,117.3089,117.4114,117.2903,117.3927,12571.0
2020-01-08 14:20:00,126.04,126.11,126.0,126.0,12429.0,117.3927,117.4579,117.3555,117.3555,12429.0
2020-01-08 14:25:00,125.99,126.06,125.98,126.02,14619.0,117.3462,117.4114,117.3368,117.3741,14619.0
2020-01-08 14:30:00,126.02,126.06,125.97,126.02,9816.0,117.3741,117.4114,117.3275,117.3741,9816.0
2020-01-08 14:35:00,126.02,126.12,126.02,126.11,8508.0,117.3741,117.4672,117.3741,117.4579,8508.0
2020-01-08 14:40:00,126.1,126.13,126.08,126.12,9270.0,117.4486,117.4766,117.43,117.4672,9270.0
2020-01-08 14:45:00,126.11,126.22,126.06,126.21,14675.0,117.4579,117.5604,117.4114,117.5511,14675.0
2020-01-08 14:50:00,126.2,126.21,126.09,126.09,34285.0,117.5418,117.5511,117.4393,117.4393,34285.0
2020-01-08 14:55:00,126.1,126.11,125.91,125.96,18188.0,117.4486,117.4579,117.2716,117.3182,18188.0
2020-01-08 15:00:00,125.96,125.96,125.8,125.86,14660.0,117.3182,117.3182,117.1692,117.2251,14660.0
2020-01-08 15:05:00,125.88,125.89,125.73,125.74,23454.0,117.2437,117.253,117.104,117.1133,23454.0
2020-01-08 15:10:00,125.72,125.77,125.68,125.76,28785.0,117.0947,117.1413,117.0574,117.1319,28785.0
2020-01-08 15:15:00,125.77,125.77,125.64,125.68,22369.0,117.1413,117.1413,117.0202,117.0574,22369.0
2020-01-08 15:20:00,125.68,125.78,125.67,125.71,19605.0,117.0574,117.1506,117.0481,117.0854,19605.0
2020-01-08 15:25:00,125.72,125.87,125.71,125.82,23634.0,117.0947,117.2344,117.0854,117.1878,23634.0
2020-01-08 15:30:00,125.82,126.03,125.74,126.02,51941.0,117.1878,117.3834,117.1133,117.3741,51941.0
2020-01-08 15:35:00,126.01,126.23,125.98,126.22,60353.0,117.3648,117.5697,117.3368,117.5604,60353.0
2020-01-08 15:40:00,126.21,126.21,126.1,126.12,47131.0,117.5511,117.5511,117.4486,117.4672,47131.0
2020-01-08 15:45:00,126.13,126.2,125.75,125.76,94061.0,117.4766,117.5418,117.1226,117.1319,94061.0
2020-01-08 15:50:00,125.77,125.86,125.62,125.64,98312.0,117.1413,117.2251,117.0015,117.0202,98312.0
2020-01-08 15:55:00,125.62,125.73,125.48,125.55,223240.0,117.0015,117.104,116.8711,116.9363,223240.0
2020-01-09 09:30:00,126.49,127.19,126.41,127.16,87787.0,117.8119,118.4638,117.7373,118.4359,87787.0
2020-01-09 09:35:00,127.16,127.21,126.74,126.92,41257.0,118.4359,118.4825,118.0447,118.2124,41257.0
2020-01-09 09:40:00,126.89,127.02,126.63,126.75,17699.0,118.1844,118.3055,117.9422,118.054,17699.0
2020-01-09 09:45:00,126.7,126.7,126.44,126.49,42720.0,118.0074,118.0074,117.7653,117.8119,42720.0
2020-01-09 09:50:00,126.5,126.71,126.39,126.68,29196.0,117.8212,118.0168,117.7187,117.9888,29196.0
2020-01-09 09:55:00,126.71,126.99,126.7,126.98,36501.0,118.0168,118.2776,118.0074,118.2682,36501.0
2020-01-09 10:00:00,126.98,126.98,126.77,126.93,30261.0,118.2682,118.2682,118.0726,118.2217,30261.0
2020-01-09 10:05:00,126.94,127.11,126.9,126.9,39784.0,118.231,118.3893,118.1937,118.1937,39784.0
2020-01-09 10:10:00,126.93,126.96,126.86,126.94,73719.0,118.2217,118.2496,118.1565,118.231,73719.0
2020-01-09 10:15:00,126.92,126.98,126.9,126.97,13231.0,118.2124,118.2682,118.1937,118.2589,13231.0
2020-01-09 10:20:00,126.96,126.99,126.89,126.91,15111.0,118.2496,118.2776,118.1844,118.203,15111.0
2020-01-09 10:25:00,126.93,126.95,126.84,126.84,17424.0,118.2217,118.2403,118.1378,118.1378,17424.0
2020-01-09 10:30:00,126.86,126.89,126.83,126.83,14837.0,118.1565,118.1844,118.1285,118.1285,14837.0
2020-01-09 10:35:00,126.83,126.96,126.75,126.96,18885.0,118.1285,118.2496,118.054,118.2496,18885.0
2020-01-09 10:40:00,126.95,126.99,126.8,126.81,22957.0,118.2403,118.2776,118.1006,118.1099,22957.0
2020-01-09 10:45:00,126.82,126.83,126.75,126.8,14608.0,118.1192,118.1285,118.054,118.1006,14608.0
2020-01-09 10:50:00,126.8,126.93,126.8,126.9,9028.0,118.1006,118.2217,118.1006,118.1937,9028.0
2020-01-09 10:55:00,126.94,127.05,126.93,126.98,17379.0,118.231,118.3334,118.2217,118.2682,17379.0
2020-01-09 11:00:00,126.96,126.96,126.87,126.94,14382.0,118.2496,118.2496,118.1658,118.231,14382.0
2020-01-09 11:05:00,126.96,127.01,126.74,126.79,13114.0,118.2496,118.2962,118.0447,118.0913,13114.0
2020-01-09 11:10:00,126.79,126.87,126.75,126.86,18887.0,118.0913,118.1658,118.054,118.1565,18887.0
2020-01-09 11:15:00,126.86,126.86,126.72,126.82,16894.0,118.1565,118.1565,118.0261,118.1192,16894.0
2020-01-09 11:20:00,126.84,126.9,126.82,126.88,15405.0,118.1378,118.1937,118.1192,118.1751,15405.0
2020-01-09 11:25:00,126.88,127.01,126.86,127.0,17984.0,118.1751,118.2962,118.1565,118.2869,17984.0
2020-01-09 11:30:00,127.0,127.08,126.99,127.0,26518.0,118.2869,118.3614,118.2776,118.2869,26518.0
2020-01-09 11:35:00,127.02,127.12,127.02,127.12,31292.0,118.3055,118.3986,118.3055,118.3986,31292.0
2020-01-09 11:40:00,127.12,127.24,127.11,127.22,21568.0,118.3986,118.5104,118.3893,118.4918,21568.0
2020-01-09 11:45:00,127.22,127.22,127.11,127.22,15138.0,118.4918,118.4918,118.3893,118.4918,15138.0
2020-01-09 11:50:00,127.21,127.25,127.2,127.2,13688.0,118.4825,118.5197,118.4731,118.4731,13688.0
2020-01-09 11:55:00,127.19,127.25,127.15,127.25,25920.0,118.4638,118.5197,118.4266,118.5197,25920.0
2020-01-09 12:00:00,127.26,127.33,127.24,127.28,25538.0,118.529,118.5942,118.5104,118.5477,25538.0
2020-01-09 12:05:00,127.3,127.32,127.25,127.27,18675.0,118.5663,118.5849,118.5197,118.5383,18675.0
2020-01-09 12:10:00,127.28,127.34,127.25,127.26,12654.0,118.5477,118.6035,118.5197,118.529,12654.0
2020-01-09 12:15:00,127.25,127.29,127.18,127.24,23052.0,118.5197,118.557,118.4545,118.5104,23052.0
2020-01-09 12:20:00,127.24,127.29,127.18,127.24,17382.0,118.5104,118.557,118.4545,118.5104,17382.0
2020-01-09 12:25:00,127.25,127.48,127.23,127.46,30708.0,118.5197,118.7339,118.5011,118.7153,30708.0
2020-01-09 12:30:00,127.45,127.45,127.33,127.33,24144.0,118.706,118.706,118.5942,118.5942,24144.0
2020-01-09 12:35:00,127.33,127.53,127.33,127.48,22342.0,118.5942,118.7805,118.5942,118.7339,22342.0
2020-01-09 12:40:00,127.47,127.5,127.31,127.31,15539.0,118.7246,118.7526,118.5756,118.5756,15539.0
2020-01-09 12:45:00,127.32,127.33,127.25,127.26,9644.0,118.5849,118.5942,118.5197,118.529,9644.0
2020-01-09 12:50:00,127.27,127.39,127.27,127.33,9142.0,118.5383,118.6501,118.5383,118.5942,9142.0
2020-01-09 12:55:00,127.33,127.33,127.27,127.3,6686.0,118.5942,118.5942,118.5383,118.5663,6686.0
2020-01-09 13:00:00,127.31,127.32,127.25,127.3,27321.0,118.5756,118.5849,118.5197,118.5663,27321.0
2020-01-09 13:05:00,127.31,127.43,127.3,127.38,22500.0,118.5756,118.6874,118.5663,118.6408,22500.0
2020-01-09 13:10:00,127.36,127.46,127.34,127.42,10909.0,118.6222,118.7153,118.6035,118.678,10909.0
2020-01-09 13:15:00,127.41,127.48,127.28,127.32,21858.0,118.6687,118.7339,118.5477,118.5849,21858.0
2020-01-09 13:20:00,127.32,127.33,127.15,127.18,20922.0,118.5849,118.5942,118.4266,118.4545,20922.0
2020-01-09 13:25:00,127.16,127.2,127.16,127.18,6304.0,118.4359,118.4731,118.4359,118.4545,6304.0
2020-01-09 13:30:00,127.18,127.2,127.16,127.19,4693.0,118.4545,118.4731,118.4359,118.4638,4693.0
2020-01-09 13:35:00,127.19,127.23,127.14,127.23,10328.0,118.4638,118.5011,118.4173,118.5011,10328.0
2020-01-09 13:40:00,127.22,127.24,127.2,127.22,9075.0,118.4918,118.5104,118.4731,118.4918,9075.0
2020-01-09 13:45:00,127.22,127.27,127.21,127.23,11574.0,118.4918,118.5383,118.4825,118.5011,11574.0
2020-01-09 13:50:00,127.22,127.28,127.21,127.24,15418.0,118.4918,118.5477,118.4825,118.5104,15418.0
2020-01-09 13:55:00,127.24,127.28,127.23,127.26,10440.0,118.5104,118.5477,118.5011,118.529,10440.0
2020-01-09 14:00:00,127.26,127.38,127.23,127.34,17988.0,118.529,118.6408,118.5011,118.6035,17988.0
2020-01-09 14:05:00,127.32,127.36,127.3,127.36,12901.0,118.5849,118.6222,118.5663,118.6222,12901.0
2020-01-09 14:10:00,127.38,127.39,127.32,127.35,10819.0,118.6408,118.6501,118.5849,118.6129,10819.0
2020-01-09 14:15:00,127.36,127.39,127.28,127.35,15112.0,118.6222,118.6501,118.5477,118.6129,15112.0
2020-01-09 14:20:00,127.35,127.44,127.35,127.41,10205.0,118.6129,118.6967,118.6129,118.6687,10205.0
2020-01-09 14:25:00,127.42,127.46,127.39,127.44,13862.0,118.678,118.7153,118.6501,118.6967,13862.0
2020-01-09 14:30:00,127.45,127.5,127.41,127.5,10239.0,118.706,118.7526,118.6687,118.7526,10239.0
2020-01-09 14:35:00,127.5,127.55,127.46,127.55,16555.0,118.7526,118.7991,118.7153,118.7991,16555.0
2020-01-09 14:40:00,127.55,127.56,127.47,127.52,11786.0,118.7991,118.8084,118.7246,118.7712,11786.0
2020-01-09 14:45:00,127.49,127.49,127.4,127.44,10020.0,118.7432,118.7432,118.6594,118.6967,10020.0
2020-01-09 14:50:00,127.44,127.49,127.43,127.47,14891.0,118.6967,118.7432,118.6874,118.7246,14891.0
2020-01-09 14:55:00,127.47,127.54,127.44,127.51,20913.0,118.7246,118.7898,118.6967,118.7619,20913.0
2020-01-09 15:00:00,127.5,127.5,127.46,127.49,16688.0,118.7526,118.7526,118.7153,118.7432,16688.0
2020-01-09 15:05:00,127.48,127.51,127.41,127.43,17034.0,118.7339,118.7619,118.6687,118.6874,17034.0
2020-01-09 15:10:00,127.43,127.48,127.42,127.45,16620.0,118.6874,118.7339,118.678,118.706,16620.0
2020-01-09 15:15:00,127.44,127.51,127.43,127.5,26408.0,118.6967,118.7619,118.6874,118.7526,26408.0
2020-01-09 15:20:00,127.5,127.52,127.41,127.43,27601.0,118.7526,118.7712,118.6687,118.6874,27601.0
2020-01-09 15:25:00,127.43,127.49,127.34,127.49,24886.0,118.6874,118.7432,118.6035,118.7432,24886.0
2020-01-09 15:30:00,127.51,127.62,127.5,127.61,32121.0,118.7619,118.8643,118.7526,118.855,32121.0
2020-01-09 15:35:00,127.6,127.61,127.49,127.49,22498.0,118.8457,118.855,118.7432,118.7432,22498.0
2020-01-09 15:40:00,127.48,127.56,127.45,127.56,25196.0,118.7339,118.8084,118.706,118.8084,25196.0
2020-01-09 15:45:00,127.55,127.6,127.54,127.57,35583.0,118.7991,118.8457,118.7898,118.8178,35583.0
2020-01-09 15:50:00,127.58,127.77,127.57,127.75,76456.0,118.8271,119.004,118.8178,118.9854,76456.0
2020-01-09 15:55:00,127.77,127.88,127.74,127.81,152821.0,119.004,119.1065,118.9761,119.0413,152821.0
2020-01-10 09:30:00,127.58,127.81,127.08,127.29,72822.0,118.8271,119.0413,118.3614,118.557,72822.0
2020-01-10 09:35:00,127.34,127.38,126.92,127.21,28954.0,118.6035,118.6408,118.2124,118.4825,28954.0
2020-01-10 09:40:00,127.2,127.53,127.12,127.44,14142.0,118.4731,118.7805,118.3986,118.6967,14142.0
2020-01-10 09:45:00,127.4,127.41,127.24,127.41,18816.0,118.6594,118.6687,118.5104,118.6687,18816.0
2020-01-10 09:50:00,127.41,127.71,127.4,127.7,23590.0,118.6687,118.9482,118.6594,118.9388,23590.0
2020-01-10 09:55:00,127.71,127.83,127.66,127.8,37402.0,118.9482,119.0599,118.9016,119.032,37402.0
2020-01-10 10:00:00,127.8,127.84,127.62,127.75,20673.0,119.032,119.0692,118.8643,118.9854,20673.0
2020-01-10 10:05:00,127.75,127.85,127.74,127.82,13416.0,118.9854,119.0785,118.9761,119.0506,13416.0
2020-01-10 10:10:00,127.81,127.88,127.73,127.88,14689.0,119.0413,119.1065,118.9668,119.1065,14689.0
2020-01-10 10:15:00,127.91,127.95,127.74,127.75,19564.0,119.1344,119.1717,118.9761,118.9854,19564.0
2020-01-10 10:20:00,127.77,127.85,127.73,127.84,16329.0,119.004,119.0785,118.9668,119.0692,16329.0
2020-01-10 10:25:00,127.84,127.87,127.82,127.84,9396.0,119.0692,119.0972,119.0506,119.0692,9396.0
2020-01-10 10:30:00,127.85,127.86,127.77,127.86,11100.0,119.0785,119.0879,119.004,119.0879,11100.0
2020-01-10 10:35:00,127.86,127.97,127.82,127.97,10068.0,119.0879,119.1903,119.0506,119.1903,10068.0
2020-01-10 10:40:00,127.97,128.11,127.96,128.09,33560.0,119.1903,119.3207,119.181,119.3021,33560.0
2020-01-10 10:45:00,128.09,128.17,128.01,128.01,9755.0,119.3021,119.3766,119.2276,119.2276,9755.0
2020-01-10 10:50:00,128.01,128.01,127.83,127.88,16677.0,119.2276,119.2276,119.0599,119.1065,16677.0
2020-01-10 10:55:00,127.88,128.06,127.86,128.01,9826.0,119.1065,119.2741,119.0879,119.2276,9826.0
2020-01-10 11:00:00,128.04,128.04,127.86,127.95,11305.0,119.2555,119.2555,119.0879,119.1717,11305.0
2020-01-10 11:05:00,127.93,128.0,127.92,127.98,10817.0,119.1531,119.2183,119.1437,119.1996,10817.0
2020-01-10 11:10:00,127.98,128.05,127.97,128.01,9484.0,119.1996,119.2648,119.1903,119.2276,9484.0
2020-01-10 11:15:00,128.02,128.04,127.85,127.85,12232.0,119.2369,119.2555,119.0785,119.0785,12232.0
2020-01-10 11:20:00,127.85,127.89,127.8,127.82,44334.0,119.0785,119.1158,119.032,119.0506,44334.0
2020-01-10 11:25:00,127.81,127.81,127.61,127.75,19643.0,119.0413,119.0413,118.855,118.9854,19643.0
2020-01-10 11:30:00,127.74,127.81,127.73,127.78,20340.0,118.9761,119.0413,118.9668,119.0134,20340.0
2020-01-10 11:35:00,127.77,127.85,127.77,127.83,13017.0,119.004,119.0785,119.004,119.0599,13017.0
2020-01-10 11:40:00,127.84,127.89,127.73,127.82,21648.0,119.0692,119.1158,118.9668,119.0506,21648.0
2020-01-10 11:45:00,127.84,127.84,127.73,127.75,6759.0,119.0692,119.0692,118.9668,118.9854,6759.0
2020-01-10 11:50:00,127.75,127.87,127.75,127.85,9753.0,118.9854,119.0972,118.9854,119.0785,9753.0
2020-01-10 11:55:00,127.85,127.88,127.81,127.82,10229.0,119.0785,119.1065,119.0413,119.0506,10229.0
2020-01-10 12:00:00,127.84,127.87,127.75,127.81,15938.0,119.0692,119.0972,118.9854,119.0413,15938.0
2020-01-10 12:05:00,127.82,127.85,127.68,127.73,24205.0,119.0506,119.0785,118.9202,118.9668,24205.0
2020-01-10 12:10:00,127.72,127.84,127.66,127.83,12887.0,118.9575,119.0692,118.9016,119.0599,12887.0
2020-01-10 12:15:00,127.82,127.83,127.74,127.81,14654.0,119.0506,119.0599,118.9761,119.0413,14654.0
2020-01-10 12:20:00,127.81,127.94,127.81,127.91,14473.0,119.0413,119.1624,119.0413,119.1344,14473.0
2020-01-10 12:25:00,127.92,128.02,127.92,128.0,19904.0,119.1437,119.2369,119.1437,119.2183,19904.0
2020-01-10 12:30:00,128.01,128.03,127.97,128.03,9011.0,119.2276,119.2462,119.1903,119.2462,9011.0
2020-01-10 12:35:00,128.03,128.08,127.98,128.08,11766.0,119.2462,119.2928,119.1996,119.2928,11766.0
2020-01-10 12:40:00,128.06,128.07,128.02,128.04,12186.0,119.2741,119.2835,119.2369,119.2555,12186.0
2020-01-10 12:45:00,128.03,128.03,127.86,127.86,12239.0,119.2462,119.2462,119.0879,119.0879,12239.0
2020-01-10 12:50:00,127.87,127.92,127.83,127.87,12360.0,119.0972,119.1437,119.0599,119.0972,12360.0
2020-01-10 12:55:00,127.86,127.88,127.8,127.85,36485.0,119.0879,119.1065,119.032,119.0785,36485.0
2020-01-10 13:00:00,127.85,128.02,127.84,127.99,9593.0,119.0785,119.2369,119.0692,119.2089,9593.0
2020-01-10 13:05:00,127.98,127.99,127.9,127.94,12136.0,119.1996,119.2089,119.1251,119.1624,12136.0
2020-01-10 13:10:00,127.93,127.97,127.84,127.92,13398.0,119.1531,119.1903,119.0692,119.1437,13398.0
2020-01-10 13:15:00,127.9,127.93,127.86,127.93,10680.0,119.1251,119.1531,119.0879,119.1531,10680.0
2020-01-10 13:20:00,127.93,127.94,127.91,127.93,7233.0,119.1531,119.1624,119.1344,119.1531,7233.0
2020-01-10 13:25:00,127.93,127.94,127.88,127.89,10874.0,119.1531,119.1624,119.1065,119.1158,10874.0
2020-01-10 13:30:00,127.89,127.92,127.84,127.87,8569.0,119.1158,119.1437,119.0692,119.0972,8569.0
2020-01-10 13:35:00,127.88,127.93,127.86,127.86,9012.0,119.1065,119.1531,119.0879,119.0879,9012.0
2020-01-10 13:40:00,127.86,127.98,127.83,127.97,9581.0,119.0879,119.1996,119.0599,119.1903,9581.0
2020-01-10 13:45:00,127.97,127.99,127.9,127.95,38528.0,119.1903,119.2089,119.1251,119.1717,38528.0
2020-01-10 13:50:00,127.95,127.96,127.86,127.9,7387.0,119.1717,119.181,119.0879,119.1251,7387.0
2020-01-10 13:55:00,127.9,127.91,127.84,127.84,9168.0,119.1251,119.1344,119.0692,119.0692,9168.0
2020-01-10 14:00:00,127.84,127.85,127.78,127.79,9316.0,119.0692,119.0785,119.0134,119.0227,9316.0
2020-01-10 14:05:00,127.8,127.81,127.75,127.81,7104.0,119.032,119.0413,118.9854,119.0413,7104.0
2020-01-10 14:10:00,127.79,127.81,127.72,127.72,14695.0,119.0227,119.0413,118.9575,118.9575,14695.0
2020-01-10 14:15:00,127.72,127.82,127.72,127.81,29066.0,118.9575,119.0506,118.9575,119.0413,29066.0
2020-01-10 14:20:00,127.81,127.84,127.76,127.76,9720.0,119.0413,119.0692,118.9947,118.9947,9720.0
2020-01-10 14:25:00,127.78,127.78,127.71,127.75,11674.0,119.0134,119.0134,118.9482,118.9854,11674.0
2020-01-10 14:30:00,127.76,127.76,127.62,127.65,16740.0,118.9947,118.9947,118.8643,118.8923,16740.0
2020-01-10 14:35:00,127.65,127.67,127.62,127.62,9597.0,118.8923,118.9109,118.8643,118.8643,9597.0
2020-01-10 14:40:00,127.61,127.63,127.49,127.5,23909.0,118.855,118.8736,118.7432,118.7526,23909.0
2020-01-10 14:45:00,127.5,127.54,127.43,127.51,12598.0,118.7526,118.7898,118.6874,118.7619,12598.0
2020-01-10 14:50:00,127.52,127.55,127.49,127.55,9038.0,118.7712,118.7991,118.7432,118.7991,9038.0
2020-01-10 14:55:00,127.55,127.55,127.44,127.45,16812.0,118.7991,118.7991,118.6967,118.706,16812.0
2020-01-10 15:00:00,127.44,127.45,127.23,127.3,24953.0,118.6967,118.706,118.5011,118.5663,24953.0
2020-01-10 15:05:00,127.28,127.31,127.19,127.3,19245.0,118.5477,118.5756,118.4638,118.5663,19245.0
2020-01-10 15:10:00,127.29,127.41,127.23,127.33,121427.0,118.557,118.6687,118.5011,118.5942,121427.0
2020-01-10 15:15:00,127.32,127.32,127.21,127.23,21724.0,118.5849,118.5849,118.4825,118.5011,21724.0
2020-01-10 15:20:00,127.24,127.33,127.2,127.32,22972.0,118.5104,118.5942,118.4731,118.5849,22972.0
2020-01-10 15:25:00,127.32,127.47,127.32,127.36,20639.0,118.5849,118.7246,118.5849,118.6222,20639.0
2020-01-10 15:30:00,127.34,127.36,127.22,127.23,71151.0,118.6035,118.6222,118.4918,118.5011,71151.0
2020-01-10 15:35:00,127.21,127.29,127.12,127.15,29756.0,118.4825,118.557,118.3986,118.4266,29756.0
2020-01-10 15:40:00,127.15,127.19,126.96,127.06,34827.0,118.4266,118.4638,118.2496,118.3427,34827.0
2020-01-10 15:45:00,127.07,127.19,127.0,127.01,47609.0,118.3521,118.4638,118.2869,118.2962,47609.0
2020-01-10 15:50:00,127.0,127.24,126.99,127.18,55284.0,118.2869,118.5104,118.2776,118.4545,55284.0
2020-01-10 15:55:00,127.16,127.28,127.12,127.25,126767.0,118.4359,118.5477,118.3986,118.5197,126767.0
2020-01-13 09:30:00,127.84,127.99,127.79,127.79,85850.0,119.0692,119.2089,119.0227,119.0227,85850.0
2020-01-13 09:35:00,127.85,128.02,127.63,127.99,34368.0,119.0785,119.2369,118.8736,119.2089,34368.0
2020-01-13 09:40:00,127.97,128.07,127.76,128.03,30789.0,119.1903,119.2835,118.9947,119.2462,30789.0
2020-01-13 09:45:00,128.08,128.44,128.01,128.44,36499.0,119.2928,119.6281,119.2276,119.6281,36499.0
2020-01-13 09:50:00,128.42,128.49,128.33,128.38,22790.0,119.6094,119.6746,119.5256,119.5722,22790.0
2020-01-13 09:55:00,128.4,128.6,128.37,128.6,30048.0,119.5908,119.7771,119.5629,119.7771,30048.0
2020-01-13 10:00:00,128.6,128.62,128.26,128.34,52853.0,119.7771,119.7957,119.4604,119.5349,52853.0
2020-01-13 10:05:00,128.36,128.61,128.31,128.59,42617.0,119.5536,119.7864,119.507,119.7678,42617.0
2020-01-13 10:10:00,128.59,128.62,128.31,128.34,29142.0,119.7678,119.7957,119.507,119.5349,29142.0
2020-01-13 10:15:00,128.35,128.57,128.35,128.49,21666.0,119.5442,119.7492,119.5442,119.6746,21666.0
2020-01-13 10:20:00,128.49,128.67,128.39,128.65,16322.0,119.6746,119.8423,119.5815,119.8237,16322.0
2020-01-13 10:25:00,128.65,128.67,128.57,128.63,16475.0,119.8237,119.8423,119.7492,119.805,16475.0
2020-01-13 10:30:00,128.61,128.7,128.5,128.63,25575.0,119.7864,119.8702,119.684,119.805,25575.0
2020-01-13 10:35:00,128.62,128.62,128.48,128.55,17196.0,119.7957,119.7957,119.6653,119.7305,17196.0
2020-01-13 10:40:00,128.55,128.59,128.47,128.58,22874.0,119.7305,119.7678,119.656,119.7585,22874.0
2020-01-13 10:45:00,128.59,128.79,128.59,128.73,23814.0,119.7678,119.9541,119.7678,119.8982,23814.0
2020-01-13 10:50:00,128.72,128.77,128.68,128.75,21316.0,119.8889,119.9354,119.8516,119.9168,21316.0
2020-01-13 10:55:00,128.76,128.77,128.53,128.56,97055.0,119.9261,119.9354,119.7119,119.7398,97055.0
2020-01-13 11:00:00,128.54,128.55,128.15,128.17,35269.0,119.7212,119.7305,119.358,119.3766,35269.0
2020-01-13 11:05:00,128.17,128.17,128.0,128.09,34620.0,119.3766,119.3766,119.2183,119.3021,34620.0
2020-01-13 11:10:00,128.08,128.29,128.06,128.26,19909.0,119.2928,119.4884,119.2741,119.4604,19909.0
2020-01-13 11:15:00,128.26,128.36,128.26,128.32,19062.0,119.4604,119.5536,119.4604,119.5163,19062.0
2020-01-13 11:20:00,128.31,128.39,128.31,128.37,16598.0,119.507,119.5815,119.507,119.5629,16598.0
2020-01-13 11:25:00,128.39,128.64,128.34,128.6,40529.0,119.5815,119.8143,119.5349,119.7771,40529.0
2020-01-13 11:30:00,128.59,128.63,128.5,128.54,287739.0,119.7678,119.805,119.684,119.7212,287739.0
2020-01-13 11:35:00,128.55,128.67,128.48,128.66,19795.0,119.7305,119.8423,119.6653,119.833,19795.0
2020-01-13 11:40:00,128.66,128.73,128.62,128.65,34438.0,119.833,119.8982,119.7957,119.8237,34438.0
2020-01-13 11:45:00,128.67,128.7,128.6,128.68,15614.0,119.8423,119.8702,119.7771,119.8516,15614.0
2020-01-13 11:50:00,128.67,128.78,128.61,128.76,20380.0,119.8423,119.9447,119.7864,119.9261,20380.0
2020-01-13 11:55:00,128.76,128.92,128.75,128.92,27127.0,119.9261,120.0751,119.9168,120.0751,27127.0
2020-01-13 12:00:00,128.92,128.95,128.71,128.77,22714.0,120.0751,120.1031,119.8795,119.9354,22714.0
2020-01-13 12:05:00,128.75,128.75,128.54,128.57,31039.0,119.9168,119.9168,119.7212,119.7492,31039.0
2020-01-13 12:10:00,128.58,128.7,128.5,128.64,24846.0,119.7585,119.8702,119.684,119.8143,24846.0
2020-01-13 12:15:00,128.65,128.65,128.59,128.62,12171.0,119.8237,119.8237,119.7678,119.7957,12171.0
2020-01-13 12:20:00,128.61,128.61,128.48,128.49,23854.0,119.7864,119.7864,119.6653,119.6746,23854.0
2020-01-13 12:25:00,128.49,128.5,128.27,128.27,18024.0,119.6746,119.684,119.4697,119.4697,18024.0
2020-01-13 12:30:00,128.29,128.41,128.28,128.41,17378.0,119.4884,119.6001,119.479,119.6001,17378.0
2020-01-13 12:35:00,128.45,128.46,128.38,128.43,12628.0,119.6374,119.6467,119.5722,119.6188,12628.0
2020-01-13 12:40:00,128.44,128.51,128.42,128.43,12008.0,119.6281,119.6933,119.6094,119.6188,12008.0
2020-01-13 12:45:00,128.45,128.46,128.38,128.38,11202.0,119.6374,119.6467,119.5722,119.5722,11202.0
2020-01-13 12:50:00,128.38,128.38,128.26,128.27,16877.0,119.5722,119.5722,119.4604,119.4697,16877.0
2020-01-13 12:55:00,128.28,128.35,128.27,128.31,6755.0,119.479,119.5442,119.4697,119.507,6755.0
2020-01-13 13:00:00,128.32,128.35,128.29,128.3,9329.0,119.5163,119.5442,119.4884,119.4977,9329.0
2020-01-13 13:05:00,128.31,128.4,128.31,128.38,12917.0,119.507,119.5908,119.507,119.5722,12917.0
2020-01-13 13:10:00,128.38,128.39,128.13,128.19,20944.0,119.5722,119.5815,119.3393,119.3952,20944.0
2020-01-13 13:15:00,128.18,128.23,128.1,128.13,15183.0,119.3859,119.4325,119.3114,119.3393,15183.0
2020-01-13 13:20:00,128.11,128.19,128.09,128.11,11501.0,119.3207,119.3952,119.3021,119.3207,11501.0
2020-01-13 13:25:00,128.12,128.2,128.11,128.18,6303.0,119.33,119.4045,119.3207,119.3859,6303.0
2020-01-13 13:30:00,128.19,128.22,128.14,128.14,5613.0,119.3952,119.4232,119.3487,119.3487,5613.0
2020-01-13 13:35:00,128.14,128.26,128.14,128.22,8449.0,119.3487,119.4604,119.3487,119.4232,8449.0
2020-01-13 13:40:00,128.22,128.26,128.07,128.11,18199.0,119.4232,119.4604,119.2835,119.3207,18199.0
2020-01-13 13:45:00,128.11,128.19,128.09,128.15,13543.0,119.3207,119.3952,119.3021,119.358,13543.0
2020-01-13 13:50:00,128.15,128.26,128.11,128.23,19598.0,119.358,119.4604,119.3207,119.4325,19598.0
2020-01-13 13:55:00,128.26,128.27,128.22,128.22,10112.0,119.4604,119.4697,119.4232,119.4232,10112.0
2020-01-13 14:00:00,128.24,128.25,128.2,128.24,11611.0,119.4418,119.4511,119.4045,119.4418,11611.0
2020-01-13 14:05:00,128.24,128.34,128.23,128.33,6846.0,119.4418,119.5349,119.4325,119.5256,6846.0
2020-01-13 14:10:00,128.33,128.4,128.32,128.38,5412.0,119.5256,119.5908,119.5163,119.5722,5412.0
2020-01-13 14:15:00,128.39,128.45,128.36,128.44,7673.0,119.5815,119.6374,119.5536,119.6281,7673.0
2020-01-13 14:20:00,128.44,128.46,128.41,128.44,8908.0,119.6281,119.6467,119.6001,119.6281,8908.0
2020-01-13 14:25:00,128.46,128.46,128.38,128.39,9582.0,119.6467,119.6467,119.5722,119.5815,9582.0
2020-01-13 14:30:00,128.39,128.46,128.37,128.46,8368.0,119.5815,119.6467,119.5629,119.6467,8368.0
2020-01-13 14:35:00,128.47,128.51,128.44,128.47,14420.0,119.656,119.6933,119.6281,119.656,14420.0
2020-01-13 14:40:00,128.46,128.53,128.44,128.46,26416.0,119.6467,119.7119,119.6281,119.6467,26416.0
2020-01-13 14:45:00,128.45,128.46,128.38,128.4,12481.0,119.6374,119.6467,119.5722,119.5908,12481.0
2020-01-13 14:50:00,128.39,128.39,128.35,128.37,10104.0,119.5815,119.5815,119.5442,119.5629,10104.0
2020-01-13 14:55:00,128.37,128.43,128.37,128.43,10667.0,119.5629,119.6188,119.5629,119.6188,10667.0
2020-01-13 15:00:00,128.44,128.52,128.43,128.51,14246.0,119.6281,119.7026,119.6188,119.6933,14246.0
2020-01-13 15:05:00,128.5,128.58,128.46,128.53,13487.0,119.684,119.7585,119.6467,119.7119,13487.0
2020-01-13 15:10:00,128.52,128.58,128.52,128.53,8091.0,119.7026,119.7585,119.7026,119.7119,8091.0
2020-01-13 15:15:00,128.54,128.54,128.46,128.53,19548.0,119.7212,119.7212,119.6467,119.7119,19548.0
2020-01-13 15:20:00,128.53,128.53,128.45,128.46,9916.0,119.7119,119.7119,119.6374,119.6467,9916.0
2020-01-13 15:25:00,128.49,128.5,128.45,128.5,35778.0,119.6746,119.684,119.6374,119.684,35778.0
2020-01-13 15:30:00,128.5,128.55,128.45,128.55,19715.0,119.684,119.7305,119.6374,119.7305,19715.0
2020-01-13 15:35:00,128.54,128.56,128.5,128.55,18822.0,119.7212,119.7398,119.684,119.7305,18822.0
2020-01-13 15:40:00,128.53,128.56,128.45,128.47,21327.0,119.7119,119.7398,119.6374,119.656,21327.0
2020-01-13 15:45:00,128.47,128.53,128.43,128.49,29919.0,119.656,119.7119,119.6188,119.6746,29919.0
2020-01-13 15:50:00,128.51,128.6,128.49,128.6,41875.0,119.6933,119.7771,119.6746,119.7771,41875.0
2020-01-13 15:55:00,128.61,128.62,128.48,128.56,151158.0,119.7864,119.7957,119.6653,119.7398,151158.0
2020-01-14 09:30:00,128.62,129.27,128.34,129.03,77902.0,119.7957,120.4011,119.5349,120.1776,77902.0
2020-01-14 09:35:00,128.95,129.4,128.9,129.37,68189.0,120.1031,120.5222,120.0565,120.4943,68189.0
2020-01-14 09:40:00,129.34,129.48,129.14,129.42,27440.0,120.4663,120.5967,120.28,120.5408,27440.0
2020-01-14 09:45:00,129.44,129.97,129.4,129.71,73556.0,120.5595,121.0531,120.5222,120.8109,73556.0
2020-01-14 09:50:00,129.7,129.75,129.34,129.75,63617.0,120.8016,120.8482,120.4663,120.8482,63617.0
2020-01-14 09:55:00,129.73,130.09,129.7,129.96,91303.0,120.8296,121.1649,120.8016,121.0438,91303.0
2020-01-14 10:00:00,129.97,129.98,129.71,129.9,37937.0,121.0531,121.0624,120.8109,120.9879,37937.0
2020-01-14 10:05:00,129.91,129.98,129.7,129.84,26061.0,120.9972,121.0624,120.8016,120.932,26061.0
2020-01-14 10:10:00,129.85,129.96,129.75,129.96,27713.0,120.9413,121.0438,120.8482,121.0438,27713.0
2020-01-14 10:15:00,129.94,129.95,129.53,129.54,25582.0,121.0252,121.0345,120.6433,120.6526,25582.0
2020-01-14 10:20:00,129.53,129.54,129.3,129.47,25202.0,120.6433,120.6526,120.4291,120.5874,25202.0
2020-01-14 10:25:00,129.46,129.51,129.34,129.35,13823.0,120.5781,120.6247,120.4663,120.4756,13823.0
2020-01-14 10:30:00,129.35,129.59,129.35,129.38,14825.0,120.4756,120.6992,120.4756,120.5036,14825.0
2020-01-14 10:35:00,129.38,129.42,129.23,129.35,23124.0,120.5036,120.5408,120.3639,120.4756,23124.0
2020-01-14 10:40:00,129.36,129.41,129.16,129.2,12700.0,120.485,120.5315,120.2987,120.3359,12700.0
2020-01-14 10:45:00,129.22,129.25,129.07,129.1,13585.0,120.3546,120.3825,120.2148,120.2428,13585.0
2020-01-14 10:50:00,129.09,129.1,128.78,128.88,18215.0,120.2335,120.2428,119.9447,120.0379,18215.0
2020-01-14 10:55:00,128.88,128.97,128.76,128.97,20578.0,120.0379,120.1217,119.9261,120.1217,20578.0
2020-01-14 11:00:00,128.98,129.02,128.9,129.0,18551.0,120.131,120.1683,120.0565,120.1496,18551.0
2020-01-14 11:05:00,128.99,129.08,128.93,129.02,14933.0,120.1403,120.2242,120.0845,120.1683,14933.0
2020-01-14 11:10:00,128.98,129.09,128.9,129.09,19309.0,120.131,120.2335,120.0565,120.2335,19309.0
2020-01-14 11:15:00,129.12,129.24,129.08,129.24,53526.0,120.2614,120.3732,120.2242,120.3732,53526.0
2020-01-14 11:20:00,129.26,129.34,129.14,129.22,42072.0,120.3918,120.4663,120.28,120.3546,42072.0
2020-01-14 11:25:00,129.25,129.26,129.07,129.2,24645.0,120.3825,120.3918,120.2148,120.3359,24645.0
2020-01-14 11:30:00,129.21,129.25,129.13,129.23,20855.0,120.3452,120.3825,120.2707,120.3639,20855.0
2020-01-14 11:35:00,129.23,129.25,129.16,129.23,15812.0,120.3639,120.3825,120.2987,120.3639,15812.0
2020-01-14 11:40:00,129.24,129.26,129.17,129.21,19301.0,120.3732,120.3918,120.308,120.3452,19301.0
2020-01-14 11:45:00,129.21,129.3,129.2,129.24,11291.0,120.3452,120.4291,120.3359,120.3732,11291.0
2020-01-14 11:50:00,129.27,129.32,129.26,129.31,10715.0,120.4011,120.4477,120.3918,120.4384,10715.0
2020-01-14 11:55:00,129.32,129.46,129.31,129.4,16042.0,120.4477,120.5781,120.4384,120.5222,16042.0
2020-01-14 12:00:00,129.4,129.44,129.33,129.36,19387.0,120.5222,120.5595,120.457,120.485,19387.0
2020-01-14 12:05:00,129.35,129.47,129.33,129.44,17235.0,120.4756,120.5874,120.457,120.5595,17235.0
2020-01-14 12:10:00,129.44,129.44,129.33,129.33,12819.0,120.5595,120.5595,120.457,120.457,12819.0
2020-01-14 12:15:00,129.31,129.36,129.24,129.36,20672.0,120.4384,120.485,120.3732,120.485,20672.0
2020-01-14 12:20:00,129.36,129.4,129.3,129.3,11746.0,120.485,120.5222,120.4291,120.4291,11746.0
2020-01-14 12:25:00,129.3,129.44,129.29,129.3,35719.0,120.4291,120.5595,120.4198,120.4291,35719.0
2020-01-14 12:30:00,129.32,129.33,129.22,129.22,20835.0,120.4477,120.457,120.3546,120.3546,20835.0
2020-01-14 12:35:00,129.22,129.32,129.18,129.25,31263.0,120.3546,120.4477,120.3173,120.3825,31263.0
2020-01-14 12:40:00,129.26,129.41,129.26,129.34,19764.0,120.3918,120.5315,120.3918,120.4663,19764.0
2020-01-14 12:45:00,129.34,129.49,129.34,129.48,25464.0,120.4663,120.606,120.4663,120.5967,25464.0
2020-01-14 12:50:00,129.48,129.55,129.47,129.49,10715.0,120.5967,120.6619,120.5874,120.606,10715.0
2020-01-14 12:55:00,129.5,129.64,129.49,129.61,15580.0,120.6153,120.7457,120.606,120.7178,15580.0
2020-01-14 13:00:00,129.62,129.7,129.62,129.69,21656.0,120.7271,120.8016,120.7271,120.7923,21656.0
2020-01-14 13:05:00,129.69,129.76,129.68,129.72,26464.0,120.7923,120.8575,120.783,120.8203,26464.0
2020-01-14 13:10:00,129.72,129.76,129.68,129.75,13052.0,120.8203,120.8575,120.783,120.8482,13052.0
2020-01-14 13:15:00,129.75,129.76,129.69,129.7,20628.0,120.8482,120.8575,120.7923,120.8016,20628.0
2020-01-14 13:20:00,129.69,129.73,129.62,129.67,12274.0,120.7923,120.8296,120.7271,120.7737,12274.0
2020-01-14 13:25:00,129.68,129.76,129.68,129.68,15591.0,120.783,120.8575,120.783,120.783,15591.0
2020-01-14 13:30:00,129.7,129.7,129.56,129.58,15326.0,120.8016,120.8016,120.6712,120.6899,15326.0
2020-01-14 13:35:00,129.6,129.64,129.2,129.44,37184.0,120.7085,120.7457,120.3359,120.5595,37184.0
2020-01-14 13:40:00,129.45,129.48,129.22,129.35,23249.0,120.5688,120.5967,120.3546,120.4756,23249.0
2020-01-14 13:45:00,129.35,129.45,129.3,129.37,18576.0,120.4756,120.5688,120.4291,120.4943,18576.0
2020-01-14 13:50:00,129.41,129.51,129.37,129.49,10429.0,120.5315,120.6247,120.4943,120.606,10429.0
2020-01-14 13:55:00,129.49,129.54,129.39,129.39,14863.0,120.606,120.6526,120.5129,120.5129,14863.0
2020-01-14 14:00:00,129.38,129.41,129.16,129.27,21002.0,120.5036,120.5315,120.2987,120.4011,21002.0
2020-01-14 14:05:00,129.25,129.33,129.16,129.21,20993.0,120.3825,120.457,120.2987,120.3452,20993.0
2020-01-14 14:10:00,129.22,129.26,129.01,129.1,32094.0,120.3546,120.3918,120.159,120.2428,32094.0
2020-01-14 14:15:00,129.09,129.13,129.03,129.12,18977.0,120.2335,120.2707,120.1776,120.2614,18977.0
2020-01-14 14:20:00,129.13,129.19,129.1,129.1,14304.0,120.2707,120.3266,120.2428,120.2428,14304.0
2020-01-14 14:25:00,129.11,129.27,129.11,129.21,31794.0,120.2521,120.4011,120.2521,120.3452,31794.0
2020-01-14 14:30:00,129.2,129.33,129.18,129.31,13251.0,120.3359,120.457,120.3173,120.4384,13251.0
2020-01-14 14:35:00,129.33,129.34,129.24,129.3,15585.0,120.457,120.4663,120.3732,120.4291,15585.0
2020-01-14 14:40:00,129.3,129.35,129.28,129.33,11262.0,120.4291,120.4756,120.4104,120.457,11262.0
2020-01-14 14:45:00,129.33,129.33,129.25,129.28,15266.0,120.457,120.457,120.3825,120.4104,15266.0
2020-01-14 14:50:00,129.29,129.34,129.27,129.31,16003.0,120.4198,120.4663,120.4011,120.4384,16003.0
2020-01-14 14:55:00,129.31,129.32,129.24,129.26,15194.0,120.4384,120.4477,120.3732,120.3918,15194.0
2020-01-14 15:00:00,129.27,129.43,129.25,129.34,17537.0,120.4011,120.5501,120.3825,120.4663,17537.0
2020-01-14 15:05:00,129.34,129.39,129.23,129.23,20339.0,120.4663,120.5129,120.3639,120.3639,20339.0
2020-01-14 15:10:00,129.22,129.26,129.14,129.18,20767.0,120.3546,120.3918,120.28,120.3173,20767.0
2020-01-14 15:15:00,129.16,129.16,129.07,129.14,20021.0,120.2987,120.2987,120.2148,120.28,20021.0
2020-01-14 15:20:00,129.13,129.26,129.13,129.25,14504.0,120.2707,120.3918,120.2707,120.3825,14504.0
2020-01-14 15:25:00,129.25,129.26,129.08,129.11,19647.0,120.3825,120.3918,120.2242,120.2521,19647.0
2020-01-14 15:30:00,129.11,129.11,128.92,128.94,31913.0,120.2521,120.2521,120.0751,120.0938,31913.0
2020-01-14 15:35:00,128.93,128.93,128.75,128.81,35012.0,120.0845,120.0845,119.9168,119.9727,35012.0
2020-01-14 15:40:00,128.82,128.91,128.82,128.84,29277.0,119.982,120.0658,119.982,120.0006,29277.0
2020-01-14 15:45:00,128.84,128.9,128.78,128.79,32856.0,120.0006,120.0565,119.9447,119.9541,32856.0
2020-01-14 15:50:00,128.78,128.79,128.65,128.7,59499.0,119.9447,119.9541,119.8237,119.8702,59499.0
2020-01-14 15:55:00,128.69,128.82,128.69,128.79,127837.0,119.8609,119.982,119.8609,119.9541,127837.0
2020-01-15 09:30:00,128.69,128.92,128.45,128.88,40058.0,119.8609,120.0751,119.6374,120.0379,40058.0
2020-01-15 09:35:00,128.85,129.09,128.85,129.04,18362.0,120.0099,120.2335,120.0099,120.1869,18362.0
2020-01-15 09:40:00,129.04,129.22,129.01,129.06,21153.0,120.1869,120.3546,120.159,120.2055,21153.0
2020-01-15 09:45:00,129.05,129.16,128.96,129.15,19006.0,120.1962,120.2987,120.1124,120.2894,19006.0
2020-01-15 09:50:00,129.16,129.17,128.96,129.11,25252.0,120.2987,120.308,120.1124,120.2521,25252.0
2020-01-15 09:55:00,129.1,129.13,128.91,129.08,25039.0,120.2428,120.2707,120.0658,120.2242,25039.0
2020-01-15 10:00:00,129.12,129.35,129.12,129.18,19406.0,120.2614,120.4756,120.2614,120.3173,19406.0
2020-01-15 10:05:00,129.2,129.29,129.17,129.26,11184.0,120.3359,120.4198,120.308,120.3918,11184.0
2020-01-15 10:10:00,129.29,129.37,129.2,129.26,17755.0,120.4198,120.4943,120.3359,120.3918,17755.0
2020-01-15 10:15:00,129.26,129.29,129.18,129.29,18259.0,120.3918,120.4198,120.3173,120.4198,18259.0
2020-01-15 10:20:00,129.28,129.32,129.01,129.11,27068.0,120.4104,120.4477,120.159,120.2521,27068.0
2020-01-15 10:25:00,129.12,129.29,129.08,129.29,13092.0,120.2614,120.4198,120.2242,120.4198,13092.0
2020-01-15 10:30:00,129.28,129.3,129.12,129.28,20740.0,120.4104,120.4291,120.2614,120.4104,20740.0
2020-01-15 10:35:00,129.28,129.46,129.28,129.35,72980.0,120.4104,120.5781,120.4104,120.4756,72980.0
2020-01-15 10:40:00,129.35,129.49,129.35,129.46,24230.0,120.4756,120.606,120.4756,120.5781,24230.0
2020-01-15 10:45:00,129.47,129.52,129.44,129.5,20999.0,120.5874,120.634,120.5595,120.6153,20999.0
2020-01-15 10:50:00,129.5,129.61,129.47,129.51,28714.0,120.6153,120.7178,120.5874,120.6247,28714.0
2020-01-15 10:55:00,129.51,129.68,129.5,129.66,11507.0,120.6247,120.783,120.6153,120.7644,11507.0
2020-01-15 11:00:00,129.69,129.83,129.65,129.81,23864.0,120.7923,120.9227,120.7551,120.9041,23864.0
2020-01-15 11:05:00,129.79,129.8,129.44,129.47,63237.0,120.8854,120.8948,120.5595,120.5874,63237.0
2020-01-15 11:10:00,129.47,129.48,129.38,129.48,13387.0,120.5874,120.5967,120.5036,120.5967,13387.0
2020-01-15 11:15:00,129.48,129.48,129.38,129.39,10620.0,120.5967,120.5967,120.5036,120.5129,10620.0
2020-01-15 11:20:00,129.37,129.47,129.28,129.35,23917.0,120.4943,120.5874,120.4104,120.4756,23917.0
2020-01-15 11:25:00,129.35,129.43,129.3,129.4,19015.0,120.4756,120.5501,120.4291,120.5222,19015.0
2020-01-15 11:30:00,129.41,129.5,129.36,129.5,9293.0,120.5315,120.6153,120.485,120.6153,9293.0
2020-01-15 11:35:00,129.48,129.6,129.47,129.57,10521.0,120.5967,120.7085,120.5874,120.6805,10521.0
2020-01-15 11:40:00,129.57,129.61,129.5,129.58,12115.0,120.6805,120.7178,120.6153,120.6899,12115.0
2020-01-15 11:45:00,129.6,129.72,129.55,129.69,14732.0,120.7085,120.8203,120.6619,120.7923,14732.0
2020-01-15 11:50:00,129.69,129.7,129.56,129.56,10203.0,120.7923,120.8016,120.6712,120.6712,10203.0
2020-01-15 11:55:00,129.57,129.64,129.46,129.52,10520.0,120.6805,120.7457,120.5781,120.634,10520.0
2020-01-15 12:00:00,129.53,129.53,129.36,129.44,21456.0,120.6433,120.6433,120.485,120.5595,21456.0
2020-01-15 12:05:00,129.45,129.51,129.44,129.49,11331.0,120.5688,120.6247,120.5595,120.606,11331.0
2020-01-15 12:10:00,129.49,129.57,129.47,129.56,7993.0,120.606,120.6805,120.5874,120.6712,7993.0
2020-01-15 12:15:00,129.56,129.6,129.49,129.5,52838.0,120.6712,120.7085,120.606,120.6153,52838.0
2020-01-15 12:20:00,129.49,129.5,129.33,129.34,7668.0,120.606,120.6153,120.457,120.4663,7668.0
2020-01-15 12:25:00,129.34,129.41,129.26,129.28,13375.0,120.4663,120.5315,120.3918,120.4104,13375.0
2020-01-15 12:30:00,129.28,129.3,129.21,129.24,96965.0,120.4104,120.4291,120.3452,120.3732,96965.0
2020-01-15 12:35:00,129.23,129.29,129.18,129.25,33397.0,120.3639,120.4198,120.3173,120.3825,33397.0
2020-01-15 12:40:00,129.24,129.25,129.06,129.06,15212.0,120.3732,120.3825,120.2055,120.2055,15212.0
2020-01-15 12:45:00,129.06,129.12,128.88,128.88,98532.0,120.2055,120.2614,120.0379,120.0379,98532.0
2020-01-15 12:50:00,128.86,128.89,128.7,128.8,24655.0,120.0193,120.0472,119.8702,119.9634,24655.0
2020-01-15 12:55:00,128.8,128.89,128.79,128.85,19093.0,119.9634,120.0472,119.9541,120.0099,19093.0
2020-01-15 13:00:00,128.86,129.08,128.8,128.88,91812.0,120.0193,120.2242,119.9634,120.0379,91812.0
2020-01-15 13:05:00,128.86,128.88,128.51,128.74,78008.0,120.0193,120.0379,119.6933,119.9075,78008.0
2020-01-15 13:10:00,128.73,129.0,128.73,129.0,27201.0,119.8982,120.1496,119.8982,120.1496,27201.0
2020-01-15 13:15:00,128.99,129.05,128.96,129.05,12519.0,120.1403,120.1962,120.1124,120.1962,12519.0
2020-01-15 13:20:00,129.04,129.06,128.92,128.96,13763.0,120.1869,120.2055,120.0751,120.1124,13763.0
2020-01-15 13:25:00,128.95,129.08,128.93,129.07,21243.0,120.1031,120.2242,120.0845,120.2148,21243.0
2020-01-15 13:30:00,129.08,129.15,129.01,129.09,14904.0,120.2242,120.2894,120.159,120.2335,14904.0
2020-01-15 13:35:00,129.11,129.2,129.1,129.19,10508.0,120.2521,120.3359,120.2428,120.3266,10508.0
2020-01-15 13:40:00,129.2,129.3,129.2,129.28,11137.0,120.3359,120.4291,120.3359,120.4104,11137.0
2020-01-15 13:45:00,129.27,129.28,129.19,129.19,9786.0,120.4011,120.4104,120.3266,120.3266,9786.0
2020-01-15 13:50:00,129.2,129.22,129.13,129.15,7772.0,120.3359,120.3546,120.2707,120.2894,7772.0
2020-01-15 13:55:00,129.14,129.24,129.13,129.24,24246.0,120.28,120.3732,120.2707,120.3732,24246.0
2020-01-15 14:00:00,129.23,129.41,129.22,129.41,18365.0,120.3639,120.5315,120.3546,120.5315,18365.0
2020-01-15 14:05:00,129.43,129.47,129.35,129.47,12996.0,120.5501,120.5874,120.4756,120.5874,12996.0
2020-01-15 14:10:00,129.47,129.6,129.46,129.6,16903.0,120.5874,120.7085,120.5781,120.7085,16903.0
2020-01-15 14:15:00,129.6,129.84,129.6,129.78,43280.0,120.7085,120.932,120.7085,120.8761,43280.0
2020-01-15 14:20:00,129.78,129.79,129.63,129.69,11029.0,120.8761,120.8854,120.7364,120.7923,11029.0
2020-01-15 14:25:00,129.7,129.76,129.67,129.72,16634.0,120.8016,120.8575,120.7737,120.8203,16634.0
2020-01-15 14:30:00,129.72,129.74,129.68,129.72,15012.0,120.8203,120.8389,120.783,120.8203,15012.0
2020-01-15 14:35:00,129.71,129.72,129.59,129.62,16407.0,120.8109,120.8203,120.6992,120.7271,16407.0
2020-01-15 14:40:00,129.63,129.64,129.48,129.48,19862.0,120.7364,120.7457,120.5967,120.5967,19862.0
2020-01-15 14:45:00,129.48,129.52,129.46,129.47,17667.0,120.5967,120.634,120.5781,120.5874,17667.0
2020-01-15 14:50:00,129.48,129.56,129.43,129.51,23867.0,120.5967,120.6712,120.5501,120.6247,23867.0
2020-01-15 14:55:00,129.5,129.57,129.49,129.49,12207.0,120.6153,120.6805,120.606,120.606,12207.0
2020-01-15 15:00:00,129.52,129.52,129.43,129.49,28569.0,120.634,120.634,120.5501,120.606,28569.0
2020-01-15 15:05:00,129.47,129.57,129.45,129.51,12208.0,120.5874,120.6805,120.5688,120.6247,12208.0
2020-01-15 15:10:00,129.5,129.55,129.45,129.53,19485.0,120.6153,120.6619,120.5688,120.6433,19485.0
2020-01-15 15:15:00,129.52,129.55,129.52,129.54,41319.0,120.634,120.6619,120.634,120.6526,41319.0
2020-01-15 15:20:00,129.52,129.56,129.46,129.5,38704.0,120.634,120.6712,120.5781,120.6153,38704.0
2020-01-15 15:25:00,129.48,129.51,129.4,129.44,24767.0,120.5967,120.6247,120.5222,120.5595,24767.0
2020-01-15 15:30:00,129.46,129.46,129.3,129.34,72734.0,120.5781,120.5781,120.4291,120.4663,72734.0
2020-01-15 15:35:00,129.33,129.43,129.31,129.33,24336.0,120.457,120.5501,120.4384,120.457,24336.0
2020-01-15 15:40:00,129.33,129.37,129.26,129.32,21269.0,120.457,120.4943,120.3918,120.4477,21269.0
2020-01-15 15:45:00,129.32,129.56,129.31,129.5,39076.0,120.4477,120.6712,120.4384,120.6153,39076.0
2020-01-15 15:50:00,129.51,129.72,129.51,129.67,49629.0,120.6247,120.8203,120.6247,120.7737,49629.0
2020-01-15 15:55:00,129.67,129.83,129.61,129.82,173788.0,120.7737,120.9227,120.7178,120.9134,173788.0
2020-01-16 09:30:00,130.5,130.93,130.36,130.66,78733.0,121.5467,121.9472,121.4163,121.6958,78733.0
2020-01-16 09:35:00,130.62,130.65,130.2,130.41,24534.0,121.6585,121.6864,121.2673,121.4629,24534.0
2020-01-16 09:40:00,130.44,130.62,130.42,130.5,19434.0,121.4909,121.6585,121.4722,121.5467,19434.0
2020-01-16 09:45:00,130.49,130.52,130.18,130.26,27921.0,121.5374,121.5654,121.2487,121.3232,27921.0
2020-01-16 09:50:00,130.29,130.39,130.12,130.14,28641.0,121.3511,121.4443,121.1928,121.2114,28641.0
2020-01-16 09:55:00,130.12,130.17,130.06,130.17,15770.0,121.1928,121.2394,121.1369,121.2394,15770.0
2020-01-16 10:00:00,130.21,130.25,130.1,130.16,21111.0,121.2766,121.3139,121.1742,121.2301,21111.0
2020-01-16 10:05:00,130.17,130.24,130.11,130.14,24806.0,121.2394,121.3046,121.1835,121.2114,24806.0
2020-01-16 10:10:00,130.16,130.25,130.1,130.18,18547.0,121.2301,121.3139,121.1742,121.2487,18547.0
2020-01-16 10:15:00,130.18,130.24,130.16,130.24,13491.0,121.2487,121.3046,121.2301,121.3046,13491.0
2020-01-16 10:20:00,130.24,130.28,130.14,130.16,22293.0,121.3046,121.3418,121.2114,121.2301,22293.0
2020-01-16 10:25:00,130.16,130.25,130.16,130.24,15667.0,121.2301,121.3139,121.2301,121.3046,15667.0
2020-01-16 10:30:00,130.24,130.42,130.23,130.37,16924.0,121.3046,121.4722,121.2953,121.4257,16924.0
2020-01-16 10:35:00,130.37,130.52,130.33,130.39,19010.0,121.4257,121.5654,121.3884,121.4443,19010.0
2020-01-16 10:40:00,130.39,130.41,130.21,130.23,14143.0,121.4443,121.4629,121.2766,121.2953,14143.0
2020-01-16 10:45:00,130.26,130.32,130.19,130.26,24425.0,121.3232,121.3791,121.258,121.3232,24425.0
2020-01-16 10:50:00,130.25,130.27,130.18,130.24,26784.0,121.3139,121.3325,121.2487,121.3046,26784.0
2020-01-16 10:55:00,130.25,130.25,130.16,130.22,29036.0,121.3139,121.3139,121.2301,121.2859,29036.0
2020-01-16 11:00:00,130.22,130.27,130.16,130.18,34160.0,121.2859,121.3325,121.2301,121.2487,34160.0
2020-01-16 11:05:00,130.18,130.26,130.18,130.2,13676.0,121.2487,121.3232,121.2487,121.2673,13676.0
2020-01-16 11:10:00,130.2,130.2,130.16,130.18,24448.0,121.2673,121.2673,121.2301,121.2487,24448.0
2020-01-16 11:15:00,130.17,130.24,130.16,130.21,23331.0,121.2394,121.3046,121.2301,121.2766,23331.0
2020-01-16 11:20:00,130.19,130.19,130.05,130.08,14926.0,121.258,121.258,121.1276,121.1556,14926.0
2020-01-16 11:25:00,130.07,130.1,130.01,130.03,10200.0,121.1462,121.1742,121.0904,121.109,10200.0
2020-01-16 11:30:00,130.04,130.05,129.9,129.97,23055.0,121.1183,121.1276,120.9879,121.0531,23055.0
2020-01-16 11:35:00,129.97,130.01,129.92,129.94,12045.0,121.0531,121.0904,121.0065,121.0252,12045.0
2020-01-16 11:40:00,129.96,130.01,129.92,129.97,24193.0,121.0438,121.0904,121.0065,121.0531,24193.0
2020-01-16 11:45:00,129.97,130.03,129.96,129.99,15933.0,121.0531,121.109,121.0438,121.0717,15933.0
2020-01-16 11:50:00,130.0,130.05,129.97,130.01,16790.0,121.081,121.1276,121.0531,121.0904,16790.0
2020-01-16 11:55:00,130.01,130.01,129.89,129.93,15473.0,121.0904,121.0904,120.9786,121.0158,15473.0
2020-01-16 12:00:00,129.92,129.95,129.86,129.88,10905.0,121.0065,121.0345,120.9506,120.9693,10905.0
2020-01-16 12:05:00,129.87,129.93,129.81,129.9,19309.0,120.96,121.0158,120.9041,120.9879,19309.0
2020-01-16 12:10:00,129.9,129.91,129.78,129.83,10300.0,120.9879,120.9972,120.8761,120.9227,10300.0
2020-01-16 12:15:00,129.83,129.83,129.76,129.78,9327.0,120.9227,120.9227,120.8575,120.8761,9327.0
2020-01-16 12:20:00,129.77,129.88,129.71,129.8,11240.0,120.8668,120.9693,120.8109,120.8948,11240.0
2020-01-16 12:25:00,129.81,129.96,129.77,129.93,44230.0,120.9041,121.0438,120.8668,121.0158,44230.0
2020-01-16 12:30:00,129.94,129.95,129.87,129.92,7771.0,121.0252,121.0345,120.96,121.0065,7771.0
2020-01-16 12:35:00,129.91,129.95,129.88,129.91,12677.0,120.9972,121.0345,120.9693,120.9972,12677.0
2020-01-16 12:40:00,129.91,129.96,129.88,129.91,16196.0,120.9972,121.0438,120.9693,120.9972,16196.0
2020-01-16 12:45:00,129.93,130.02,129.92,129.99,13077.0,121.0158,121.0997,121.0065,121.0717,13077.0
2020-01-16 12:50:00,129.99,130.03,129.95,130.0,11128.0,121.0717,121.109,121.0345,121.081,11128.0
2020-01-16 12:55:00,130.0,130.11,130.0,130.02,8524.0,121.081,121.1835,121.081,121.0997,8524.0
2020-01-16 13:00:00,130.03,130.07,129.99,129.99,13834.0,121.109,121.1462,121.0717,121.0717,13834.0
2020-01-16 13:05:00,129.99,129.99,129.89,129.96,14877.0,121.0717,121.0717,120.9786,121.0438,14877.0
2020-01-16 13:10:00,129.99,129.99,129.91,129.93,8628.0,121.0717,121.0717,120.9972,121.0158,8628.0
2020-01-16 13:15:00,129.93,129.93,129.88,129.9,8690.0,121.0158,121.0158,120.9693,120.9879,8690.0
2020-01-16 13:20:00,129.9,129.95,129.88,129.91,13755.0,120.9879,121.0345,120.9693,120.9972,13755.0
2020-01-16 13:25:00,129.92,129.92,129.89,129.9,9489.0,121.0065,121.0065,120.9786,120.9879,9489.0
2020-01-16 13:30:00,129.86,129.86,129.78,129.82,8455.0,120.9506,120.9506,120.8761,120.9134,8455.0
2020-01-16 13:35:00,129.82,129.9,129.82,129.9,8022.0,120.9134,120.9879,120.9134,120.9879,8022.0
2020-01-16 13:40:00,129.9,129.94,129.84,129.89,9960.0,120.9879,121.0252,120.932,120.9786,9960.0
2020-01-16 13:45:00,129.89,129.97,129.89,129.94,12594.0,120.9786,121.0531,120.9786,121.0252,12594.0
2020-01-16 13:50:00,129.95,129.96,129.89,129.94,16034.0,121.0345,121.0438,120.9786,121.0252,16034.0
2020-01-16 13:55:00,129.93,130.0,129.91,130.0,11543.0,121.0158,121.081,120.9972,121.081,11543.0
2020-01-16 14:00:00,130.0,130.05,129.95,130.03,19500.0,121.081,121.1276,121.0345,121.109,19500.0
2020-01-16 14:05:00,130.03,130.1,130.03,130.06,8256.0,121.109,121.1742,121.109,121.1369,8256.0
2020-01-16 14:10:00,130.05,130.15,130.05,130.05,10153.0,121.1276,121.2208,121.1276,121.1276,10153.0
2020-01-16 14:15:00,130.06,130.11,130.06,130.08,5529.0,121.1369,121.1835,121.1369,121.1556,5529.0
2020-01-16 14:20:00,130.09,130.12,130.06,130.09,8504.0,121.1649,121.1928,121.1369,121.1649,8504.0
2020-01-16 14:25:00,130.06,130.1,130.06,130.08,6798.0,121.1369,121.1742,121.1369,121.1556,6798.0
2020-01-16 14:30:00,130.06,130.09,130.06,130.07,19448.0,121.1369,121.1649,121.1369,121.1462,19448.0
2020-01-16 14:35:00,130.06,130.07,130.0,130.06,18529.0,121.1369,121.1462,121.081,121.1369,18529.0
2020-01-16 14:40:00,130.06,130.08,130.01,130.01,5753.0,121.1369,121.1556,121.0904,121.0904,5753.0
2020-01-16 14:45:00,129.99,130.05,129.99,129.99,7879.0,121.0717,121.1276,121.0717,121.0717,7879.0
2020-01-16 14:50:00,130.0,130.05,129.99,130.03,5960.0,121.081,121.1276,121.0717,121.109,5960.0
2020-01-16 14:55:00,130.03,130.09,129.98,129.98,14859.0,121.109,121.1649,121.0624,121.0624,14859.0
2020-01-16 15:00:00,129.98,130.06,129.98,130.05,9664.0,121.0624,121.1369,121.0624,121.1276,9664.0
2020-01-16 15:05:00,130.05,130.1,130.05,130.07,6815.0,121.1276,121.1742,121.1276,121.1462,6815.0
2020-01-16 15:10:00,130.08,130.11,130.06,130.11,7913.0,121.1556,121.1835,121.1369,121.1835,7913.0
2020-01-16 15:15:00,130.12,130.12,130.06,130.06,15031.0,121.1928,121.1928,121.1369,121.1369,15031.0
2020-01-16 15:20:00,130.05,130.11,130.04,130.05,11381.0,121.1276,121.1835,121.1183,121.1276,11381.0
2020-01-16 15:25:00,130.05,130.11,130.05,130.09,8018.0,121.1276,121.1835,121.1276,121.1649,8018.0
2020-01-16 15:30:00,130.1,130.14,130.08,130.12,85840.0,121.1742,121.2114,121.1556,121.1928,85840.0
2020-01-16 15:35:00,130.12,130.19,130.12,130.19,38784.0,121.1928,121.258,121.1928,121.258,38784.0
2020-01-16 15:40:00,130.18,130.24,130.16,130.19,24038.0,121.2487,121.3046,121.2301,121.258,24038.0
2020-01-16 15:45:00,130.18,130.22,130.15,130.21,27499.0,121.2487,121.2859,121.2208,121.2766,27499.0
2020-01-16 15:50:00,130.22,130.42,130.21,130.37,65891.0,121.2859,121.4722,121.2766,121.4257,65891.0
2020-01-16 15:55:00,130.37,130.56,130.31,130.54,181693.0,121.4257,121.6026,121.3698,121.584,181693.0
2020-01-17 09:30:00,131.45,131.55,131.19,131.49,406606.0,122.4316,122.5247,122.1894,122.4688,406606.0
2020-01-17 09:35:00,131.54,131.74,131.26,131.34,48567.0,122.5154,122.7017,122.2546,122.3291,48567.0
2020-01-17 09:40:00,131.31,131.39,131.22,131.26,29109.0,122.3012,122.3757,122.2173,122.2546,29109.0
2020-01-17 09:45:00,131.29,131.66,131.28,131.65,33539.0,122.2825,122.6272,122.2732,122.6178,33539.0
2020-01-17 09:50:00,131.62,131.67,131.5,131.62,26284.0,122.5899,122.6365,122.4781,122.5899,26284.0
2020-01-17 09:55:00,131.61,131.78,131.52,131.67,44141.0,122.5806,122.7389,122.4968,122.6365,44141.0
2020-01-17 10:00:00,131.71,131.71,131.47,131.62,22071.0,122.6737,122.6737,122.4502,122.5899,22071.0
2020-01-17 10:05:00,131.65,131.77,131.55,131.77,32024.0,122.6178,122.7296,122.5247,122.7296,32024.0
2020-01-17 10:10:00,131.77,131.77,131.54,131.6,16074.0,122.7296,122.7296,122.5154,122.5713,16074.0
2020-01-17 10:15:00,131.6,131.77,131.53,131.77,13898.0,122.5713,122.7296,122.5061,122.7296,13898.0
2020-01-17 10:20:00,131.77,131.86,131.65,131.66,18245.0,122.7296,122.8134,122.6178,122.6272,18245.0
2020-01-17 10:25:00,131.66,131.84,131.62,131.77,13240.0,122.6272,122.7948,122.5899,122.7296,13240.0
2020-01-17 10:30:00,131.77,131.85,131.72,131.78,11564.0,122.7296,122.8041,122.683,122.7389,11564.0
2020-01-17 10:35:00,131.79,131.8,131.6,131.61,17776.0,122.7482,122.7575,122.5713,122.5806,17776.0
2020-01-17 10:40:00,131.61,131.71,131.57,131.65,18978.0,122.5806,122.6737,122.5433,122.6178,18978.0
2020-01-17 10:45:00,131.65,131.74,131.62,131.63,13872.0,122.6178,122.7017,122.5899,122.5992,13872.0
2020-01-17 10:50:00,131.62,131.69,131.53,131.54,16258.0,122.5899,122.6551,122.5061,122.5154,16258.0
2020-01-17 10:55:00,131.54,131.58,131.47,131.52,14184.0,122.5154,122.5526,122.4502,122.4968,14184.0
2020-01-17 11:00:00,131.54,131.57,131.49,131.49,8777.0,122.5154,122.5433,122.4688,122.4688,8777.0
2020-01-17 11:05:00,131.48,131.49,131.24,131.27,21189.0,122.4595,122.4688,122.236,122.2639,21189.0
2020-01-17 11:10:00,131.27,131.3,131.18,131.2,14194.0,122.2639,122.2919,122.1801,122.1987,14194.0
2020-01-17 11:15:00,131.21,131.32,131.17,131.32,13890.0,122.208,122.3105,122.1708,122.3105,13890.0
2020-01-17 11:20:00,131.33,131.37,131.23,131.27,11708.0,122.3198,122.3571,122.2267,122.2639,11708.0
2020-01-17 11:25:00,131.26,131.38,131.23,131.33,18332.0,122.2546,122.3664,122.2267,122.3198,18332.0
2020-01-17 11:30:00,131.33,131.34,131.24,131.27,23559.0,122.3198,122.3291,122.236,122.2639,23559.0
2020-01-17 11:35:00,131.27,131.33,131.23,131.27,25428.0,122.2639,122.3198,122.2267,122.2639,25428.0
2020-01-17 11:40:00,131.25,131.3,131.14,131.3,14326.0,122.2453,122.2919,122.1428,122.2919,14326.0
2020-01-17 11:45:00,131.33,131.37,131.07,131.11,28265.0,122.3198,122.3571,122.0776,122.1149,28265.0
2020-01-17 11:50:00,131.13,131.17,131.02,131.17,25372.0,122.1335,122.1708,122.0311,122.1708,25372.0
2020-01-17 11:55:00,131.18,131.26,131.15,131.2,15326.0,122.1801,122.2546,122.1521,122.1987,15326.0
2020-01-17 12:00:00,131.2,131.21,131.05,131.05,24768.0,122.1987,122.208,122.059,122.059,24768.0
2020-01-17 12:05:00,131.05,131.07,131.01,131.03,13995.0,122.059,122.0776,122.0217,122.0404,13995.0
2020-01-17 12:10:00,131.02,131.06,131.01,131.05,12844.0,122.0311,122.0683,122.0217,122.059,12844.0
2020-01-17 12:15:00,131.05,131.09,131.03,131.06,16580.0,122.059,122.0963,122.0404,122.0683,16580.0
2020-01-17 12:20:00,131.06,131.08,130.98,131.03,69220.0,122.0683,122.0869,121.9938,122.0404,69220.0
2020-01-17 12:25:00,131.03,131.09,130.99,131.05,28924.0,122.0404,122.0963,122.0031,122.059,28924.0
2020-01-17 12:30:00,131.05,131.05,130.96,130.98,25775.0,122.059,122.059,121.9752,121.9938,25775.0
2020-01-17 12:35:00,130.98,131.0,130.96,130.99,17746.0,121.9938,122.0124,121.9752,122.0031,17746.0
2020-01-17 12:40:00,130.99,131.07,130.96,131.01,17450.0,122.0031,122.0776,121.9752,122.0217,17450.0
2020-01-17 12:45:00,131.01,131.02,130.91,130.96,8379.0,122.0217,122.0311,121.9286,121.9752,8379.0
2020-01-17 12:50:00,130.95,131.01,130.94,130.97,17560.0,121.9659,122.0217,121.9566,121.9845,17560.0
2020-01-17 12:55:00,130.97,130.97,130.85,130.85,9383.0,121.9845,121.9845,121.8727,121.8727,9383.0
2020-01-17 13:00:00,130.87,130.99,130.87,130.94,12461.0,121.8914,122.0031,121.8914,121.9566,12461.0
2020-01-17 13:05:00,130.94,130.99,130.9,130.96,53814.0,121.9566,122.0031,121.9193,121.9752,53814.0
2020-01-17 13:10:00,130.97,131.0,130.95,131.0,6865.0,121.9845,122.0124,121.9659,122.0124,6865.0
2020-01-17 13:15:00,131.0,131.02,130.97,131.0,11515.0,122.0124,122.0311,121.9845,122.0124,11515.0
2020-01-17 13:20:00,131.0,131.01,130.95,130.97,24198.0,122.0124,122.0217,121.9659,121.9845,24198.0
2020-01-17 13:25:00,130.98,131.0,130.94,130.98,14528.0,121.9938,122.0124,121.9566,121.9938,14528.0
2020-01-17 13:30:00,131.0,131.0,130.93,130.94,22029.0,122.0124,122.0124,121.9472,121.9566,22029.0
2020-01-17 13:35:00,130.94,130.98,130.87,130.93,33695.0,121.9566,121.9938,121.8914,121.9472,33695.0
2020-01-17 13:40:00,130.92,130.96,130.89,130.94,10826.0,121.9379,121.9752,121.91,121.9566,10826.0
2020-01-17 13:45:00,130.95,130.98,130.91,130.93,7462.0,121.9659,121.9938,121.9286,121.9472,7462.0
2020-01-17 13:50:00,130.95,130.96,130.87,130.88,15405.0,121.9659,121.9752,121.8914,121.9007,15405.0
2020-01-17 13:55:00,130.88,130.9,130.87,130.88,7287.0,121.9007,121.9193,121.8914,121.9007,7287.0
2020-01-17 14:00:00,130.88,130.9,130.84,130.87,10144.0,121.9007,121.9193,121.8634,121.8914,10144.0
2020-01-17 14:05:00,130.88,130.93,130.83,130.87,19528.0,121.9007,121.9472,121.8541,121.8914,19528.0
2020-01-17 14:10:00,130.87,130.89,130.79,130.86,12406.0,121.8914,121.91,121.8168,121.882,12406.0
2020-01-17 14:15:00,130.86,130.88,130.81,130.82,39974.0,121.882,121.9007,121.8355,121.8448,39974.0
2020-01-17 14:20:00,130.82,130.88,130.82,130.85,10036.0,121.8448,121.9007,121.8448,121.8727,10036.0
2020-01-17 14:25:00,130.85,130.89,130.83,130.86,10274.0,121.8727,121.91,121.8541,121.882,10274.0
2020-01-17 14:30:00,130.87,130.88,130.82,130.84,11397.0,121.8914,121.9007,121.8448,121.8634,11397.0
2020-01-17 14:35:00,130.84,130.88,130.8,130.88,63019.0,121.8634,121.9007,121.8262,121.9007,63019.0
2020-01-17 14:40:00,130.88,130.9,130.86,130.87,13612.0,121.9007,121.9193,121.882,121.8914,13612.0
2020-01-17 14:45:00,130.87,130.92,130.86,130.91,15648.0,121.8914,121.9379,121.882,121.9286,15648.0
2020-01-17 14:50:00,130.92,130.94,130.86,130.87,12972.0,121.9379,121.9566,121.882,121.8914,12972.0
2020-01-17 14:55:00,130.88,130.96,130.87,130.93,13872.0,121.9007,121.9752,121.8914,121.9472,13872.0
2020-01-17 15:00:00,130.94,130.99,130.94,130.97,21118.0,121.9566,122.0031,121.9566,121.9845,21118.0
2020-01-17 15:05:00,130.96,131.05,130.92,130.95,55110.0,121.9752,122.059,121.9379,121.9659,55110.0
2020-01-17 15:10:00,130.95,130.98,130.89,130.98,15813.0,121.9659,121.9938,121.91,121.9938,15813.0
2020-01-17 15:15:00,130.97,131.03,130.95,130.99,24247.0,121.9845,122.0404,121.9659,122.0031,24247.0
2020-01-17 15:20:00,130.99,131.0,130.95,130.98,13844.0,122.0031,122.0124,121.9659,121.9938,13844.0
2020-01-17 15:25:00,130.98,131.0,130.95,130.96,26340.0,121.9938,122.0124,121.9659,121.9752,26340.0
2020-01-17 15:30:00,130.96,131.18,130.94,131.14,105827.0,121.9752,122.1801,121.9566,122.1428,105827.0
2020-01-17 15:35:00,131.14,131.3,131.11,131.17,51167.0,122.1428,122.2919,122.1149,122.1708,51167.0
2020-01-17 15:40:00,131.17,131.24,131.14,131.22,24197.0,122.1708,122.236,122.1428,122.2173,24197.0
2020-01-17 15:45:00,131.22,131.33,131.19,131.29,51862.0,122.2173,122.3198,122.1894,122.2825,51862.0
2020-01-17 15:50:00,131.29,131.44,131.26,131.43,103823.0,122.2825,122.4222,122.2546,122.4129,103823.0
2020-01-17 15:55:00,131.43,131.63,131.43,131.48,302266.0,122.4129,122.5992,122.4129,122.4595,302266.0
2020-01-21 09:30:00,131.11,131.82,130.95,131.47,80499.0,122.1149,122.7762,121.9659,122.4502,80499.0
2020-01-21 09:35:00,131.48,131.57,131.11,131.12,32655.0,122.4595,122.5433,122.1149,122.1242,32655.0
2020-01-21 09:40:00,131.14,131.23,131.07,131.2,27282.0,122.1428,122.2267,122.0776,122.1987,27282.0
2020-01-21 09:45:00,131.24,131.61,131.23,131.61,22355.0,122.236,122.5806,122.2267,122.5806,22355.0
2020-01-21 09:50:00,131.64,131.7,131.52,131.7,28964.0,122.6085,122.6644,122.4968,122.6644,28964.0
2020-01-21 09:55:00,131.69,131.7,131.48,131.51,14130.0,122.6551,122.6644,122.4595,122.4874,14130.0
2020-01-21 10:00:00,131.47,131.55,131.16,131.17,24266.0,122.4502,122.5247,122.1615,122.1708,24266.0
2020-01-21 10:05:00,131.17,131.2,131.05,131.05,17138.0,122.1708,122.1987,122.059,122.059,17138.0
2020-01-21 10:10:00,131.06,131.06,130.88,130.89,24138.0,122.0683,122.0683,121.9007,121.91,24138.0
2020-01-21 10:15:00,130.89,130.97,130.71,130.8,27005.0,121.91,121.9845,121.7423,121.8262,27005.0
2020-01-21 10:20:00,130.79,130.9,130.66,130.79,26175.0,121.8168,121.9193,121.6958,121.8168,26175.0
2020-01-21 10:25:00,130.78,130.98,130.75,130.95,35845.0,121.8075,121.9938,121.7796,121.9659,35845.0
2020-01-21 10:30:00,130.96,131.08,130.93,131.08,18471.0,121.9752,122.0869,121.9472,122.0869,18471.0
2020-01-21 10:35:00,131.06,131.21,131.06,131.08,16599.0,122.0683,122.208,122.0683,122.0869,16599.0
2020-01-21 10:40:00,131.08,131.08,130.84,130.87,24483.0,122.0869,122.0869,121.8634,121.8914,24483.0
2020-01-21 10:45:00,130.86,130.92,130.68,130.69,27481.0,121.882,121.9379,121.7144,121.7237,27481.0
2020-01-21 10:50:00,130.68,130.76,130.66,130.76,24433.0,121.7144,121.7889,121.6958,121.7889,24433.0
2020-01-21 10:55:00,130.75,130.77,130.46,130.49,23526.0,121.7796,121.7982,121.5095,121.5374,23526.0
2020-01-21 11:00:00,130.49,130.74,130.44,130.72,21392.0,121.5374,121.7703,121.4909,121.7516,21392.0
2020-01-21 11:05:00,130.71,130.74,130.52,130.57,19287.0,121.7423,121.7703,121.5654,121.6119,19287.0
2020-01-21 11:10:00,130.6,130.75,130.55,130.7,17706.0,121.6399,121.7796,121.5933,121.733,17706.0
2020-01-21 11:15:00,130.7,130.8,130.65,130.74,25477.0,121.733,121.8262,121.6864,121.7703,25477.0
2020-01-21 11:20:00,130.74,130.83,130.67,130.7,13599.0,121.7703,121.8541,121.7051,121.733,13599.0
2020-01-21 11:25:00,130.68,130.68,130.56,130.65,17995.0,121.7144,121.7144,121.6026,121.6864,17995.0
2020-01-21 11:30:00,130.6,130.83,130.6,130.81,12541.0,121.6399,121.8541,121.6399,121.8355,12541.0
2020-01-21 11:35:00,130.84,130.88,130.77,130.79,12015.0,121.8634,121.9007,121.7982,121.8168,12015.0
2020-01-21 11:40:00,130.78,130.97,130.76,130.95,22152.0,121.8075,121.9845,121.7889,121.9659,22152.0
2020-01-21 11:45:00,130.94,131.01,130.94,130.98,13409.0,121.9566,122.0217,121.9566,121.9938,13409.0
2020-01-21 11:50:00,130.97,131.18,130.97,131.18,24636.0,121.9845,122.1801,121.9845,122.1801,24636.0
2020-01-21 11:55:00,131.18,131.23,131.11,131.13,24779.0,122.1801,122.2267,122.1149,122.1335,24779.0
2020-01-21 12:00:00,131.13,131.2,131.11,131.12,18085.0,122.1335,122.1987,122.1149,122.1242,18085.0
2020-01-21 12:05:00,131.11,131.12,131.04,131.11,11473.0,122.1149,122.1242,122.0497,122.1149,11473.0
2020-01-21 12:10:00,131.11,131.15,131.05,131.14,10527.0,122.1149,122.1521,122.059,122.1428,10527.0
2020-01-21 12:15:00,131.16,131.22,131.14,131.15,9309.0,122.1615,122.2173,122.1428,122.1521,9309.0
2020-01-21 12:20:00,131.14,131.15,131.08,131.08,12231.0,122.1428,122.1521,122.0869,122.0869,12231.0
2020-01-21 12:25:00,131.09,131.16,131.04,131.14,12556.0,122.0963,122.1615,122.0497,122.1428,12556.0
2020-01-21 12:30:00,131.15,131.28,131.15,131.28,11726.0,122.1521,122.2732,122.1521,122.2732,11726.0
2020-01-21 12:35:00,131.28,131.32,131.23,131.3,8722.0,122.2732,122.3105,122.2267,122.2919,8722.0
2020-01-21 12:40:00,131.3,131.31,131.18,131.21,8463.0,122.2919,122.3012,122.1801,122.208,8463.0
2020-01-21 12:45:00,131.21,131.32,131.2,131.31,11680.0,122.208,122.3105,122.1987,122.3012,11680.0
2020-01-21 12:50:00,131.31,131.34,131.27,131.27,9551.0,122.3012,122.3291,122.2639,122.2639,9551.0
2020-01-21 12:55:00,131.27,131.32,131.24,131.31,10072.0,122.2639,122.3105,122.236,122.3012,10072.0
2020-01-21 13:00:00,131.31,131.31,131.19,131.19,14852.0,122.3012,122.3012,122.1894,122.1894,14852.0
2020-01-21 13:05:00,131.19,131.25,131.17,131.22,10786.0,122.1894,122.2453,122.1708,122.2173,10786.0
2020-01-21 13:10:00,131.21,131.21,131.11,131.12,7329.0,122.208,122.208,122.1149,122.1242,7329.0
2020-01-21 13:15:00,131.13,131.13,130.96,131.01,13573.0,122.1335,122.1335,121.9752,122.0217,13573.0
2020-01-21 13:20:00,131.01,131.01,130.84,130.87,12478.0,122.0217,122.0217,121.8634,121.8914,12478.0
2020-01-21 13:25:00,130.87,130.9,130.81,130.82,11180.0,121.8914,121.9193,121.8355,121.8448,11180.0
2020-01-21 13:30:00,130.83,130.85,130.69,130.75,14481.0,121.8541,121.8727,121.7237,121.7796,14481.0
2020-01-21 13:35:00,130.74,130.74,130.58,130.62,17013.0,121.7703,121.7703,121.6213,121.6585,17013.0
2020-01-21 13:40:00,130.61,130.62,130.47,130.61,23023.0,121.6492,121.6585,121.5188,121.6492,23023.0
2020-01-21 13:45:00,130.61,130.68,130.57,130.6,13338.0,121.6492,121.7144,121.6119,121.6399,13338.0
2020-01-21 13:50:00,130.63,130.71,130.53,130.56,22819.0,121.6678,121.7423,121.5747,121.6026,22819.0
2020-01-21 13:55:00,130.56,130.65,130.48,130.51,24422.0,121.6026,121.6864,121.5281,121.5561,24422.0
2020-01-21 14:00:00,130.47,130.61,130.43,130.6,24265.0,121.5188,121.6492,121.4815,121.6399,24265.0
2020-01-21 14:05:00,130.59,130.66,130.53,130.66,11601.0,121.6306,121.6958,121.5747,121.6958,11601.0
2020-01-21 14:10:00,130.67,130.73,130.63,130.65,17230.0,121.7051,121.761,121.6678,121.6864,17230.0
2020-01-21 14:15:00,130.63,130.69,130.59,130.65,12985.0,121.6678,121.7237,121.6306,121.6864,12985.0
2020-01-21 14:20:00,130.66,130.69,130.61,130.64,10815.0,121.6958,121.7237,121.6492,121.6771,10815.0
2020-01-21 14:25:00,130.64,130.64,130.58,130.63,11641.0,121.6771,121.6771,121.6213,121.6678,11641.0
2020-01-21 14:30:00,130.62,130.65,130.56,130.62,12268.0,121.6585,121.6864,121.6026,121.6585,12268.0
2020-01-21 14:35:00,130.6,130.62,130.53,130.58,16413.0,121.6399,121.6585,121.5747,121.6213,16413.0
2020-01-21 14:40:00,130.62,130.67,130.58,130.67,11988.0,121.6585,121.7051,121.6213,121.7051,11988.0
2020-01-21 14:45:00,130.67,130.67,130.52,130.59,17337.0,121.7051,121.7051,121.5654,121.6306,17337.0
2020-01-21 14:50:00,130.58,130.66,130.54,130.64,20965.0,121.6213,121.6958,121.584,121.6771,20965.0
2020-01-21 14:55:00,130.64,130.77,130.62,130.74,14189.0,121.6771,121.7982,121.6585,121.7703,14189.0
2020-01-21 15:00:00,130.76,130.87,130.74,130.87,19553.0,121.7889,121.8914,121.7703,121.8914,19553.0
2020-01-21 15:05:00,130.87,130.9,130.82,130.86,18882.0,121.8914,121.9193,121.8448,121.882,18882.0
2020-01-21 15:10:00,130.85,130.86,130.8,130.81,24092.0,121.8727,121.882,121.8262,121.8355,24092.0
2020-01-21 15:15:00,130.81,130.83,130.75,130.81,23343.0,121.8355,121.8541,121.7796,121.8355,23343.0
2020-01-21 15:20:00,130.81,130.82,130.69,130.72,22374.0,121.8355,121.8448,121.7237,121.7516,22374.0
2020-01-21 15:25:00,130.72,130.73,130.6,130.6,25018.0,121.7516,121.761,121.6399,121.6399,25018.0
2020-01-21 15:30:00,130.6,130.78,130.56,130.66,36366.0,121.6399,121.8075,121.6026,121.6958,36366.0
2020-01-21 15:35:00,130.66,130.74,130.61,130.61,31200.0,121.6958,121.7703,121.6492,121.6492,31200.0
2020-01-21 15:40:00,130.61,130.71,130.52,130.7,44018.0,121.6492,121.7423,121.5654,121.733,44018.0
2020-01-21 15:45:00,130.7,130.7,130.5,130.53,46393.0,121.733,121.733,121.5467,121.5747,46393.0
2020-01-21 15:50:00,130.54,130.55,130.39,130.43,73052.0,121.584,121.5933,121.4443,121.4815,73052.0
2020-01-21 15:55:00,130.43,130.64,130.41,130.53,149062.0,121.4815,121.6771,121.4629,121.5747,149062.0
2020-01-22 09:30:00,130.93,131.51,130.93,131.42,60579.0,121.9472,122.4874,121.9472,122.4036,60579.0
2020-01-22 09:35:00,131.41,131.89,131.34,131.83,51685.0,122.3943,122.8414,122.3291,122.7855,51685.0
2020-01-22 09:40:00,131.86,132.08,131.8,131.94,41838.0,122.8134,123.0183,122.7575,122.8879,41838.0
2020-01-22 09:45:00,131.97,132.03,131.85,131.94,30594.0,122.9159,122.9718,122.8041,122.8879,30594.0
2020-01-22 09:50:00,131.97,132.04,131.87,131.99,42263.0,122.9159,122.9811,122.8227,122.9345,42263.0
2020-01-22 09:55:00,131.99,132.0,131.88,131.99,26921.0,122.9345,122.9438,122.8321,122.9345,26921.0
2020-01-22 10:00:00,131.99,132.0,131.7,131.71,37087.0,122.9345,122.9438,122.6644,122.6737,37087.0
2020-01-22 10:05:00,131.69,131.73,131.57,131.72,32888.0,122.6551,122.6924,122.5433,122.683,32888.0
2020-01-22 10:10:00,131.73,131.94,131.73,131.92,18980.0,122.6924,122.8879,122.6924,122.8693,18980.0
2020-01-22 10:15:00,131.91,132.02,131.88,132.02,19747.0,122.86,122.9625,122.8321,122.9625,19747.0
2020-01-22 10:20:00,132.02,132.02,131.75,131.92,11785.0,122.9625,122.9625,122.711,122.8693,11785.0
2020-01-22 10:25:00,131.91,132.02,131.86,131.97,16828.0,122.86,122.9625,122.8134,122.9159,16828.0
2020-01-22 10:30:00,131.98,132.06,131.93,131.95,20607.0,122.9252,122.9997,122.8786,122.8973,20607.0
2020-01-22 10:35:00,131.95,132.27,131.93,132.1,30164.0,122.8973,123.1953,122.8786,123.037,30164.0
2020-01-22 10:40:00,132.09,132.18,131.99,132.09,10973.0,123.0277,123.1115,122.9345,123.0277,10973.0
2020-01-22 10:45:00,132.07,132.15,131.96,131.99,15374.0,123.009,123.0835,122.9066,122.9345,15374.0
2020-01-22 10:50:00,131.96,132.01,131.89,131.91,10638.0,122.9066,122.9531,122.8414,122.86,10638.0
2020-01-22 10:55:00,131.91,131.99,131.88,131.89,25099.0,122.86,122.9345,122.8321,122.8414,25099.0
2020-01-22 11:00:00,131.91,131.93,131.84,131.89,15902.0,122.86,122.8786,122.7948,122.8414,15902.0
2020-01-22 11:05:00,131.87,131.87,131.73,131.78,32242.0,122.8227,122.8227,122.6924,122.7389,32242.0
2020-01-22 11:10:00,131.77,131.79,131.65,131.69,15563.0,122.7296,122.7482,122.6178,122.6551,15563.0
2020-01-22 11:15:00,131.69,131.93,131.69,131.91,24166.0,122.6551,122.8786,122.6551,122.86,24166.0
2020-01-22 11:20:00,131.91,131.92,131.82,131.89,14064.0,122.86,122.8693,122.7762,122.8414,14064.0
2020-01-22 11:25:00,131.89,132.06,131.85,131.99,15217.0,122.8414,122.9997,122.8041,122.9345,15217.0
2020-01-22 11:30:00,132.0,132.06,131.98,132.0,10711.0,122.9438,122.9997,122.9252,122.9438,10711.0
2020-01-22 11:35:00,132.02,132.03,131.82,131.82,6671.0,122.9625,122.9718,122.7762,122.7762,6671.0
2020-01-22 11:40:00,131.82,131.88,131.7,131.84,20431.0,122.7762,122.8321,122.6644,122.7948,20431.0
2020-01-22 11:45:00,131.82,131.9,131.77,131.87,9606.0,122.7762,122.8507,122.7296,122.8227,9606.0
2020-01-22 11:50:00,131.85,131.91,131.81,131.87,8727.0,122.8041,122.86,122.7669,122.8227,8727.0
2020-01-22 11:55:00,131.89,131.93,131.81,131.89,10911.0,122.8414,122.8786,122.7669,122.8414,10911.0
2020-01-22 12:00:00,131.89,131.9,131.71,131.75,13339.0,122.8414,122.8507,122.6737,122.711,13339.0
2020-01-22 12:05:00,131.76,131.85,131.67,131.8,13063.0,122.7203,122.8041,122.6365,122.7575,13063.0
2020-01-22 12:10:00,131.8,131.85,131.79,131.82,18132.0,122.7575,122.8041,122.7482,122.7762,18132.0
2020-01-22 12:15:00,131.83,131.91,131.8,131.8,12215.0,122.7855,122.86,122.7575,122.7575,12215.0
2020-01-22 12:20:00,131.79,131.79,131.67,131.73,10379.0,122.7482,122.7482,122.6365,122.6924,10379.0
2020-01-22 12:25:00,131.74,131.74,131.57,131.59,11205.0,122.7017,122.7017,122.5433,122.562,11205.0
2020-01-22 12:30:00,131.6,131.69,131.6,131.66,11272.0,122.5713,122.6551,122.5713,122.6272,11272.0
2020-01-22 12:35:00,131.67,131.73,131.62,131.73,7259.0,122.6365,122.6924,122.5899,122.6924,7259.0
2020-01-22 12:40:00,131.75,131.82,131.75,131.8,8557.0,122.711,122.7762,122.711,122.7575,8557.0
2020-01-22 12:45:00,131.8,131.9,131.79,131.88,9701.0,122.7575,122.8507,122.7482,122.8321,9701.0
2020-01-22 12:50:00,131.9,131.94,131.86,131.89,8971.0,122.8507,122.8879,122.8134,122.8414,8971.0
2020-01-22 12:55:00,131.89,131.89,131.73,131.73,17393.0,122.8414,122.8414,122.6924,122.6924,17393.0
2020-01-22 13:00:00,131.77,131.79,131.7,131.7,13066.0,122.7296,122.7482,122.6644,122.6644,13066.0
2020-01-22 13:05:00,131.69,131.81,131.63,131.75,22617.0,122.6551,122.7669,122.5992,122.711,22617.0
2020-01-22 13:10:00,131.74,131.77,131.61,131.63,22112.0,122.7017,122.7296,122.5806,122.5992,22112.0
2020-01-22 13:15:00,131.63,131.72,131.6,131.7,12237.0,122.5992,122.683,122.5713,122.6644,12237.0
2020-01-22 13:20:00,131.67,131.77,131.66,131.73,9628.0,122.6365,122.7296,122.6272,122.6924,9628.0
2020-01-22 13:25:00,131.74,131.82,131.7,131.82,12583.0,122.7017,122.7762,122.6644,122.7762,12583.0
2020-01-22 13:30:00,131.83,131.97,131.82,131.93,16180.0,122.7855,122.9159,122.7762,122.8786,16180.0
2020-01-22 13:35:00,131.92,131.96,131.76,131.76,19697.0,122.8693,122.9066,122.7203,122.7203,19697.0
2020-01-22 13:40:00,131.76,131.87,131.71,131.75,14272.0,122.7203,122.8227,122.6737,122.711,14272.0
2020-01-22 13:45:00,131.75,131.76,131.7,131.71,18384.0,122.711,122.7203,122.6644,122.6737,18384.0
2020-01-22 13:50:00,131.71,131.8,131.7,131.77,10328.0,122.6737,122.7575,122.6644,122.7296,10328.0
2020-01-22 13:55:00,131.78,131.8,131.75,131.79,11658.0,122.7389,122.7575,122.711,122.7482,11658.0
2020-01-22 14:00:00,131.79,131.91,131.79,131.87,18568.0,122.7482,122.86,122.7482,122.8227,18568.0
2020-01-22 14:05:00,131.87,131.93,131.83,131.83,9637.0,122.8227,122.8786,122.7855,122.7855,9637.0
2020-01-22 14:10:00,131.84,131.95,131.83,131.95,20166.0,122.7948,122.8973,122.7855,122.8973,20166.0
2020-01-22 14:15:00,131.97,131.97,131.85,131.85,7637.0,122.9159,122.9159,122.8041,122.8041,7637.0
2020-01-22 14:20:00,131.83,131.87,131.75,131.75,17141.0,122.7855,122.8227,122.711,122.711,17141.0
2020-01-22 14:25:00,131.75,131.76,131.62,131.62,12179.0,122.711,122.7203,122.5899,122.5899,12179.0
2020-01-22 14:30:00,131.62,131.7,131.6,131.64,11379.0,122.5899,122.6644,122.5713,122.6085,11379.0
2020-01-22 14:35:00,131.63,131.8,131.63,131.73,12664.0,122.5992,122.7575,122.5992,122.6924,12664.0
2020-01-22 14:40:00,131.74,131.79,131.7,131.74,9932.0,122.7017,122.7482,122.6644,122.7017,9932.0
2020-01-22 14:45:00,131.74,131.75,131.66,131.69,11743.0,122.7017,122.711,122.6272,122.6551,11743.0
2020-01-22 14:50:00,131.71,131.8,131.68,131.8,8391.0,122.6737,122.7575,122.6458,122.7575,8391.0
2020-01-22 14:55:00,131.79,131.79,131.67,131.67,12660.0,122.7482,122.7482,122.6365,122.6365,12660.0
2020-01-22 15:00:00,131.67,131.67,131.54,131.54,15490.0,122.6365,122.6365,122.5154,122.5154,15490.0
2020-01-22 15:05:00,131.55,131.58,131.49,131.56,10322.0,122.5247,122.5526,122.4688,122.534,10322.0
2020-01-22 15:10:00,131.55,131.57,131.45,131.45,10843.0,122.5247,122.5433,122.4316,122.4316,10843.0
2020-01-22 15:15:00,131.45,131.5,131.42,131.48,13642.0,122.4316,122.4781,122.4036,122.4595,13642.0
2020-01-22 15:20:00,131.48,131.49,131.34,131.34,20867.0,122.4595,122.4688,122.3291,122.3291,20867.0
2020-01-22 15:25:00,131.34,131.48,131.34,131.46,18312.0,122.3291,122.4595,122.3291,122.4409,18312.0
2020-01-22 15:30:00,131.47,131.58,131.44,131.53,22386.0,122.4502,122.5526,122.4222,122.5061,22386.0
2020-01-22 15:35:00,131.54,131.65,131.52,131.63,20647.0,122.5154,122.6178,122.4968,122.5992,20647.0
2020-01-22 15:40:00,131.61,131.65,131.52,131.53,26983.0,122.5806,122.6178,122.4968,122.5061,26983.0
2020-01-22 15:45:00,131.53,131.69,131.47,131.68,39932.0,122.5061,122.6551,122.4502,122.6458,39932.0
2020-01-22 15:50:00,131.68,131.71,131.51,131.52,38568.0,122.6458,122.6737,122.4874,122.4968,38568.0
2020-01-22 15:55:00,131.55,131.64,131.49,131.56,129229.0,122.5247,122.6085,122.4688,122.534,129229.0
2020-01-23 09:30:00,131.26,131.43,130.55,130.55,74747.0,122.2546,122.4129,121.5933,121.5933,74747.0
2020-01-23 09:35:00,130.55,130.59,130.14,130.19,43918.0,121.5933,121.6306,121.2114,121.258,43918.0
2020-01-23 09:40:00,130.18,130.99,130.18,130.99,65533.0,121.2487,122.0031,121.2487,122.0031,65533.0
2020-01-23 09:45:00,130.9,131.25,130.59,130.59,70180.0,121.9193,122.2453,121.6306,121.6306,70180.0
2020-01-23 09:50:00,130.59,130.9,130.5,130.68,55749.0,121.6306,121.9193,121.5467,121.7144,55749.0
2020-01-23 09:55:00,130.72,131.13,130.69,131.11,23429.0,121.7516,122.1335,121.7237,122.1149,23429.0
2020-01-23 10:00:00,131.11,131.15,130.86,131.0,28006.0,122.1149,122.1521,121.882,122.0124,28006.0
2020-01-23 10:05:00,131.03,131.24,131.0,131.08,24170.0,122.0404,122.236,122.0124,122.0869,24170.0
2020-01-23 10:10:00,131.09,131.2,131.04,131.2,33924.0,122.0963,122.1987,122.0497,122.1987,33924.0
2020-01-23 10:15:00,131.2,131.2,131.02,131.09,15735.0,122.1987,122.1987,122.0311,122.0963,15735.0
2020-01-23 10:20:00,131.11,131.18,131.06,131.17,19993.0,122.1149,122.1801,122.0683,122.1708,19993.0
2020-01-23 10:25:00,131.18,131.42,131.18,131.25,26886.0,122.1801,122.4036,122.1801,122.2453,26886.0
2020-01-23 10:30:00,131.27,131.39,131.19,131.27,35868.0,122.2639,122.3757,122.1894,122.2639,35868.0
2020-01-23 10:35:00,131.28,131.39,131.09,131.36,57655.0,122.2732,122.3757,122.0963,122.3477,57655.0
2020-01-23 10:40:00,131.36,131.47,131.24,131.28,15871.0,122.3477,122.4502,122.236,122.2732,15871.0
2020-01-23 10:45:00,131.28,131.31,131.15,131.15,31614.0,122.2732,122.3012,122.1521,122.1521,31614.0
2020-01-23 10:50:00,131.14,131.25,130.96,130.97,34847.0,122.1428,122.2453,121.9752,121.9845,34847.0
2020-01-23 10:55:00,130.94,131.03,130.74,130.87,38588.0,121.9566,122.0404,121.7703,121.8914,38588.0
2020-01-23 11:00:00,130.87,130.99,130.7,130.77,23674.0,121.8914,122.0031,121.733,121.7982,23674.0
2020-01-23 11:05:00,130.77,130.79,130.58,130.7,69821.0,121.7982,121.8168,121.6213,121.733,69821.0
2020-01-23 11:10:00,130.7,130.76,130.6,130.73,18653.0,121.733,121.7889,121.6399,121.761,18653.0
2020-01-23 11:15:00,130.74,130.9,130.73,130.86,18492.0,121.7703,121.9193,121.761,121.882,18492.0
2020-01-23 11:20:00,130.88,130.89,130.78,130.83,15064.0,121.9007,121.91,121.8075,121.8541,15064.0
2020-01-23 11:25:00,130.83,130.84,130.66,130.74,22949.0,121.8541,121.8634,121.6958,121.7703,22949.0
2020-01-23 11:30:00,130.74,130.82,130.71,130.81,24285.0,121.7703,121.8448,121.7423,121.8355,24285.0
2020-01-23 11:35:00,130.82,131.04,130.82,130.95,19039.0,121.8448,122.0497,121.8448,121.9659,19039.0
2020-01-23 11:40:00,130.94,131.03,130.82,130.84,23626.0,121.9566,122.0404,121.8448,121.8634,23626.0
2020-01-23 11:45:00,130.86,130.93,130.69,130.72,16152.0,121.882,121.9472,121.7237,121.7516,16152.0
2020-01-23 11:50:00,130.72,130.85,130.71,130.85,50884.0,121.7516,121.8727,121.7423,121.8727,50884.0
2020-01-23 11:55:00,130.85,130.96,130.78,130.96,16164.0,121.8727,121.9752,121.8075,121.9752,16164.0
2020-01-23 12:00:00,130.95,130.97,130.85,130.89,13694.0,121.9659,121.9845,121.8727,121.91,13694.0
2020-01-23 12:05:00,130.92,131.06,130.9,131.06,23145.0,121.9379,122.0683,121.9193,122.0683,23145.0
2020-01-23 12:10:00,131.05,131.13,131.0,131.09,21020.0,122.059,122.1335,122.0124,122.0963,21020.0
2020-01-23 12:15:00,131.07,131.13,131.01,131.03,17189.0,122.0776,122.1335,122.0217,122.0404,17189.0
2020-01-23 12:20:00,131.05,131.09,131.01,131.02,19789.0,122.059,122.0963,122.0217,122.0311,19789.0
2020-01-23 12:25:00,131.01,131.05,130.99,131.03,13676.0,122.0217,122.059,122.0031,122.0404,13676.0
2020-01-23 12:30:00,131.02,131.1,130.98,131.04,15975.0,122.0311,122.1056,121.9938,122.0497,15975.0
2020-01-23 12:35:00,131.06,131.19,131.05,131.17,11276.0,122.0683,122.1894,122.059,122.1708,11276.0
2020-01-23 12:40:00,131.16,131.19,131.09,131.13,13357.0,122.1615,122.1894,122.0963,122.1335,13357.0
2020-01-23 12:45:00,131.12,131.15,131.07,131.09,16794.0,122.1242,122.1521,122.0776,122.0963,16794.0
2020-01-23 12:50:00,131.09,131.17,131.05,131.06,15555.0,122.0963,122.1708,122.059,122.0683,15555.0
2020-01-23 12:55:00,131.06,131.07,130.74,130.83,42074.0,122.0683,122.0776,121.7703,121.8541,42074.0
2020-01-23 13:00:00,130.81,130.88,130.74,130.83,18444.0,121.8355,121.9007,121.7703,121.8541,18444.0
2020-01-23 13:05:00,130.84,130.84,130.8,130.83,17437.0,121.8634,121.8634,121.8262,121.8541,17437.0
2020-01-23 13:10:00,130.83,130.94,130.8,130.93,15853.0,121.8541,121.9566,121.8262,121.9472,15853.0
2020-01-23 13:15:00,130.92,130.99,130.84,130.99,18306.0,121.9379,122.0031,121.8634,122.0031,18306.0
2020-01-23 13:20:00,131.01,131.09,130.95,131.09,30120.0,122.0217,122.0963,121.9659,122.0963,30120.0
2020-01-23 13:25:00,131.09,131.17,131.01,131.01,24005.0,122.0963,122.1708,122.0217,122.0217,24005.0
2020-01-23 13:30:00,131.02,131.03,130.92,130.97,17516.0,122.0311,122.0404,121.9379,121.9845,17516.0
2020-01-23 13:35:00,130.97,131.04,130.89,131.04,16716.0,121.9845,122.0497,121.91,122.0497,16716.0
2020-01-23 13:40:00,131.04,131.09,131.01,131.06,17314.0,122.0497,122.0963,122.0217,122.0683,17314.0
2020-01-23 13:45:00,131.08,131.21,131.07,131.12,20947.0,122.0869,122.208,122.0776,122.1242,20947.0
2020-01-23 13:50:00,131.13,131.18,131.08,131.08,19690.0,122.1335,122.1801,122.0869,122.0869,19690.0
2020-01-23 13:55:00,131.08,131.11,131.03,131.07,14963.0,122.0869,122.1149,122.0404,122.0776,14963.0
2020-01-23 14:00:00,131.08,131.24,131.08,131.17,20209.0,122.0869,122.236,122.0869,122.1708,20209.0
2020-01-23 14:05:00,131.2,131.27,131.14,131.25,14795.0,122.1987,122.2639,122.1428,122.2453,14795.0
2020-01-23 14:10:00,131.26,131.31,131.18,131.3,38675.0,122.2546,122.3012,122.1801,122.2919,38675.0
2020-01-23 14:15:00,131.29,131.29,131.22,131.25,18998.0,122.2825,122.2825,122.2173,122.2453,18998.0
2020-01-23 14:20:00,131.25,131.3,131.21,131.27,12298.0,122.2453,122.2919,122.208,122.2639,12298.0
2020-01-23 14:25:00,131.25,131.26,131.17,131.2,14319.0,122.2453,122.2546,122.1708,122.1987,14319.0
2020-01-23 14:30:00,131.21,131.3,131.21,131.26,24094.0,122.208,122.2919,122.208,122.2546,24094.0
2020-01-23 14:35:00,131.26,131.26,131.2,131.23,12674.0,122.2546,122.2546,122.1987,122.2267,12674.0
2020-01-23 14:40:00,131.21,131.3,131.2,131.29,19255.0,122.208,122.2919,122.1987,122.2825,19255.0
2020-01-23 14:45:00,131.3,131.34,131.28,131.3,24978.0,122.2919,122.3291,122.2732,122.2919,24978.0
2020-01-23 14:50:00,131.28,131.4,131.28,131.37,18390.0,122.2732,122.385,122.2732,122.3571,18390.0
2020-01-23 14:55:00,131.36,131.44,131.34,131.43,14980.0,122.3477,122.4222,122.3291,122.4129,14980.0
2020-01-23 15:00:00,131.43,131.48,131.4,131.43,18081.0,122.4129,122.4595,122.385,122.4129,18081.0
2020-01-23 15:05:00,131.43,131.43,131.3,131.36,31060.0,122.4129,122.4129,122.2919,122.3477,31060.0
2020-01-23 15:10:00,131.34,131.37,131.25,131.28,37957.0,122.3291,122.3571,122.2453,122.2732,37957.0
2020-01-23 15:15:00,131.28,131.29,131.18,131.21,25069.0,122.2732,122.2825,122.1801,122.208,25069.0
2020-01-23 15:20:00,131.21,131.29,131.19,131.19,27579.0,122.208,122.2825,122.1894,122.1894,27579.0
2020-01-23 15:25:00,131.19,131.37,131.18,131.32,39901.0,122.1894,122.3571,122.1801,122.3105,39901.0
2020-01-23 15:30:00,131.31,131.57,131.26,131.52,68980.0,122.3012,122.5433,122.2546,122.4968,68980.0
2020-01-23 15:35:00,131.52,131.52,131.25,131.28,44173.0,122.4968,122.4968,122.2453,122.2732,44173.0
2020-01-23 15:40:00,131.27,131.44,131.23,131.43,49633.0,122.2639,122.4222,122.2267,122.4129,49633.0
2020-01-23 15:45:00,131.44,131.53,131.4,131.49,127093.0,122.4222,122.5061,122.385,122.4688,127093.0
2020-01-23 15:50:00,131.49,131.52,131.29,131.34,120665.0,122.4688,122.4968,122.2825,122.3291,120665.0
2020-01-23 15:55:00,131.35,131.48,131.28,131.38,214698.0,122.3384,122.4595,122.2732,122.3664,214698.0
2020-01-24 09:30:00,136.36,137.48,135.24,136.95,556992.0,127.0047,128.0479,125.9615,127.5542,556992.0
2020-01-24 09:35:00,136.98,138.13,136.89,137.53,284206.0,127.5822,128.6533,127.4983,128.0944,284206.0
2020-01-24 09:40:00,137.57,137.74,136.9,137.03,183841.0,128.1317,128.29,127.5077,127.6287,183841.0
2020-01-24 09:45:00,137.0,137.26,136.57,136.97,204533.0,127.6008,127.843,127.2003,127.5728,204533.0
2020-01-24 09:50:00,137.05,137.12,136.75,136.75,104957.0,127.6474,127.7126,127.3679,127.3679,104957.0
2020-01-24 09:55:00,136.74,137.03,136.48,136.93,162348.0,127.3586,127.6287,127.1165,127.5356,162348.0
2020-01-24 10:00:00,136.93,136.93,136.03,136.23,168730.0,127.5356,127.5356,126.6973,126.8836,168730.0
2020-01-24 10:05:00,136.23,136.36,135.84,136.21,184392.0,126.8836,127.0047,126.5204,126.865,184392.0
2020-01-24 10:10:00,136.23,136.32,135.94,136.19,90908.0,126.8836,126.9674,126.6135,126.8464,90908.0
2020-01-24 10:15:00,136.23,136.35,136.08,136.12,113021.0,126.8836,126.9954,126.7439,126.7812,113021.0
2020-01-24 10:20:00,136.08,136.23,135.69,135.87,111126.0,126.7439,126.8836,126.3807,126.5483,111126.0
2020-01-24 10:25:00,135.84,135.86,135.26,135.36,84823.0,126.5204,126.539,125.9802,126.0733,84823.0
2020-01-24 10:30:00,135.4,135.64,135.16,135.49,97573.0,126.1106,126.3341,125.887,126.1944,97573.0
2020-01-24 10:35:00,135.47,135.69,135.07,135.46,131512.0,126.1758,126.3807,125.8032,126.1664,131512.0
2020-01-24 10:40:00,135.46,135.76,135.25,135.3,53032.0,126.1664,126.4459,125.9709,126.0174,53032.0
2020-01-24 10:45:00,135.28,135.37,134.9,135.04,92662.0,125.9988,126.0826,125.6449,125.7753,92662.0
2020-01-24 10:50:00,135.02,135.21,134.91,135.12,69139.0,125.7566,125.9336,125.6542,125.8498,69139.0
2020-01-24 10:55:00,135.09,135.36,135.0,135.04,74181.0,125.8218,126.0733,125.738,125.7753,74181.0
2020-01-24 11:00:00,135.04,135.12,134.72,135.09,86639.0,125.7753,125.8498,125.4772,125.8218,86639.0
2020-01-24 11:05:00,135.1,135.24,134.75,134.97,43798.0,125.8311,125.9615,125.5052,125.7101,43798.0
2020-01-24 11:10:00,134.98,135.1,134.81,134.84,51501.0,125.7194,125.8311,125.561,125.589,51501.0
2020-01-24 11:15:00,134.85,134.94,134.33,134.57,62493.0,125.5983,125.6821,125.114,125.3375,62493.0
2020-01-24 11:20:00,134.57,134.79,134.48,134.67,45378.0,125.3375,125.5424,125.2537,125.4306,45378.0
2020-01-24 11:25:00,134.64,134.97,134.6,134.96,46168.0,125.4027,125.7101,125.3654,125.7007,46168.0
2020-01-24 11:30:00,134.95,135.12,134.87,135.03,51269.0,125.6914,125.8498,125.6169,125.7659,51269.0
2020-01-24 11:35:00,135.01,135.07,134.75,134.77,70550.0,125.7473,125.8032,125.5052,125.5238,70550.0
2020-01-24 11:40:00,134.79,134.85,134.38,134.39,34915.0,125.5424,125.5983,125.1605,125.1699,34915.0
2020-01-24 11:45:00,134.37,134.66,134.28,134.44,57842.0,125.1512,125.4213,125.0674,125.2164,57842.0
2020-01-24 11:50:00,134.43,134.68,134.33,134.53,23588.0,125.2071,125.44,125.114,125.3003,23588.0
2020-01-24 11:55:00,134.51,134.57,134.34,134.41,25525.0,125.2816,125.3375,125.1233,125.1885,25525.0
2020-01-24 12:00:00,134.37,134.61,134.14,134.61,48224.0,125.1512,125.3748,124.937,125.3748,48224.0
2020-01-24 12:05:00,134.61,134.61,134.29,134.29,39430.0,125.3748,125.3748,125.0767,125.0767,39430.0
2020-01-24 12:10:00,134.27,134.48,134.24,134.43,53156.0,125.0581,125.2537,125.0301,125.2071,53156.0
2020-01-24 12:15:00,134.42,134.48,134.12,134.18,44813.0,125.1978,125.2537,124.9184,124.9743,44813.0
2020-01-24 12:20:00,134.16,134.42,134.11,134.42,35243.0,124.9556,125.1978,124.9091,125.1978,35243.0
2020-01-24 12:25:00,134.37,134.52,134.24,134.3,48657.0,125.1512,125.2909,125.0301,125.086,48657.0
2020-01-24 12:30:00,134.33,134.73,134.31,134.6,65200.0,125.114,125.4865,125.0953,125.3654,65200.0
2020-01-24 12:35:00,134.6,134.87,134.57,134.87,58958.0,125.3654,125.6169,125.3375,125.6169,58958.0
2020-01-24 12:40:00,134.85,135.11,134.81,134.88,39781.0,125.5983,125.8405,125.561,125.6262,39781.0
2020-01-24 12:45:00,134.89,135.01,134.77,134.98,55747.0,125.6356,125.7473,125.5238,125.7194,55747.0
2020-01-24 12:50:00,134.97,135.07,134.91,135.06,31442.0,125.7101,125.8032,125.6542,125.7939,31442.0
2020-01-24 12:55:00,135.06,135.07,134.93,135.02,39526.0,125.7939,125.8032,125.6728,125.7566,39526.0
2020-01-24 13:00:00,135.02,135.02,134.45,134.58,100674.0,125.7566,125.7566,125.2257,125.3468,100674.0
2020-01-24 13:05:00,134.57,134.76,134.49,134.7,34548.0,125.3375,125.5145,125.263,125.4586,34548.0
2020-01-24 13:10:00,134.7,134.73,134.58,134.65,20292.0,125.4586,125.4865,125.3468,125.412,20292.0
2020-01-24 13:15:00,134.63,135.07,134.63,135.0,49416.0,125.3934,125.8032,125.3934,125.738,49416.0
2020-01-24 13:20:00,135.01,135.29,134.97,135.12,52840.0,125.7473,126.0081,125.7101,125.8498,52840.0
2020-01-24 13:25:00,135.12,135.24,135.04,135.07,32134.0,125.8498,125.9615,125.7753,125.8032,32134.0
2020-01-24 13:30:00,135.06,135.1,134.67,134.78,39355.0,125.7939,125.8311,125.4306,125.5331,39355.0
2020-01-24 13:35:00,134.77,134.93,134.62,134.87,51497.0,125.5238,125.6728,125.3841,125.6169,51497.0
2020-01-24 13:40:00,134.86,135.02,134.74,134.89,39363.0,125.6076,125.7566,125.4958,125.6356,39363.0
2020-01-24 13:45:00,134.89,135.05,134.49,134.49,50400.0,125.6356,125.7846,125.263,125.263,50400.0
2020-01-24 13:50:00,134.48,134.51,134.31,134.31,43460.0,125.2537,125.2816,125.0953,125.0953,43460.0
2020-01-24 13:55:00,134.37,134.45,134.1,134.34,42827.0,125.1512,125.2257,124.8998,125.1233,42827.0
2020-01-24 14:00:00,134.36,134.41,134.2,134.26,45174.0,125.1419,125.1885,124.9929,125.0488,45174.0
2020-01-24 14:05:00,134.28,134.46,134.25,134.35,52927.0,125.0674,125.2351,125.0395,125.1326,52927.0
2020-01-24 14:10:00,134.35,134.38,134.22,134.28,29252.0,125.1326,125.1605,125.0115,125.0674,29252.0
2020-01-24 14:15:00,134.28,134.46,134.1,134.14,40643.0,125.0674,125.2351,124.8998,124.937,40643.0
2020-01-24 14:20:00,134.15,134.16,133.85,133.95,63332.0,124.9463,124.9556,124.6669,124.76,63332.0
2020-01-24 14:25:00,133.95,134.22,133.95,134.04,53643.0,124.76,125.0115,124.76,124.8439,53643.0
2020-01-24 14:30:00,134.05,134.3,134.05,134.23,42597.0,124.8532,125.086,124.8532,125.0208,42597.0
2020-01-24 14:35:00,134.23,134.28,133.95,134.1,39765.0,125.0208,125.0674,124.76,124.8998,39765.0
2020-01-24 14:40:00,134.12,134.27,133.98,133.98,32431.0,124.9184,125.0581,124.788,124.788,32431.0
2020-01-24 14:45:00,133.99,134.13,133.94,134.09,34023.0,124.7973,124.9277,124.7507,124.8904,34023.0
2020-01-24 14:50:00,134.13,134.29,134.1,134.17,40494.0,124.9277,125.0767,124.8998,124.9649,40494.0
2020-01-24 14:55:00,134.18,134.36,134.17,134.34,44643.0,124.9743,125.1419,124.9649,125.1233,44643.0
2020-01-24 15:00:00,134.38,134.51,134.31,134.43,70367.0,125.1605,125.2816,125.0953,125.2071,70367.0
2020-01-24 15:05:00,134.45,134.5,134.26,134.49,48400.0,125.2257,125.2723,125.0488,125.263,48400.0
2020-01-24 15:10:00,134.5,134.51,134.37,134.5,56510.0,125.2723,125.2816,125.1512,125.2723,56510.0
2020-01-24 15:15:00,134.5,134.74,134.43,134.72,58853.0,125.2723,125.4958,125.2071,125.4772,58853.0
2020-01-24 15:20:00,134.72,134.88,134.69,134.84,60218.0,125.4772,125.6262,125.4493,125.589,60218.0
2020-01-24 15:25:00,134.85,135.16,134.84,135.03,80952.0,125.5983,125.887,125.589,125.7659,80952.0
2020-01-24 15:30:00,135.04,135.04,134.65,134.73,122786.0,125.7753,125.7753,125.412,125.4865,122786.0
2020-01-24 15:35:00,134.72,135.09,134.66,134.87,106038.0,125.4772,125.8218,125.4213,125.6169,106038.0
2020-01-24 15:40:00,134.87,135.07,134.74,134.96,82700.0,125.6169,125.8032,125.4958,125.7007,82700.0
2020-01-24 15:45:00,134.99,135.09,134.69,134.73,98851.0,125.7287,125.8218,125.4493,125.4865,98851.0
2020-01-24 15:50:00,134.74,135.08,134.64,135.01,153576.0,125.4958,125.8125,125.4027,125.7473,153576.0
2020-01-24 15:55:00,135.0,135.33,134.95,135.1,294689.0,125.738,126.0454,125.6914,125.8311,294689.0
2020-01-27 09:30:00,131.15,131.47,130.31,131.08,223833.0,122.1521,122.4502,121.3698,122.0869,223833.0
2020-01-27 09:35:00,131.05,131.05,129.25,129.28,203694.0,122.059,122.059,120.3825,120.4104,203694.0
2020-01-27 09:40:00,129.34,129.6,128.98,129.37,205926.0,120.4663,120.7085,120.131,120.4943,205926.0
2020-01-27 09:45:00,129.32,129.42,128.87,129.25,166535.0,120.4477,120.5408,120.0286,120.3825,166535.0
2020-01-27 09:50:00,129.3,130.0,129.21,129.38,81813.0,120.4291,121.081,120.3452,120.5036,81813.0
2020-01-27 09:55:00,129.4,129.66,129.29,129.47,225722.0,120.5222,120.7644,120.4198,120.5874,225722.0
2020-01-27 10:00:00,129.47,129.47,129.07,129.31,100853.0,120.5874,120.5874,120.2148,120.4384,100853.0
2020-01-27 10:05:00,129.28,129.66,129.16,129.66,100435.0,120.4104,120.7644,120.2987,120.7644,100435.0
2020-01-27 10:10:00,129.63,130.01,129.59,129.79,78905.0,120.7364,121.0904,120.6992,120.8854,78905.0
2020-01-27 10:15:00,129.75,130.05,129.68,130.04,110456.0,120.8482,121.1276,120.783,121.1183,110456.0
2020-01-27 10:20:00,130.0,130.21,129.93,130.11,107176.0,121.081,121.2766,121.0158,121.1835,107176.0
2020-01-27 10:25:00,130.12,130.51,129.99,130.49,70509.0,121.1928,121.5561,121.0717,121.5374,70509.0
2020-01-27 10:30:00,130.47,130.51,129.88,130.04,60219.0,121.5188,121.5561,120.9693,121.1183,60219.0
2020-01-27 10:35:00,130.03,130.16,129.91,130.14,47538.0,121.109,121.2301,120.9972,121.2114,47538.0
2020-01-27 10:40:00,130.15,130.32,130.06,130.25,32729.0,121.2208,121.3791,121.1369,121.3139,32729.0
2020-01-27 10:45:00,130.24,130.41,130.23,130.29,35494.0,121.3046,121.4629,121.2953,121.3511,35494.0
2020-01-27 10:50:00,130.3,130.35,130.16,130.22,72998.0,121.3605,121.407,121.2301,121.2859,72998.0
2020-01-27 10:55:00,130.22,130.42,130.21,130.34,45152.0,121.2859,121.4722,121.2766,121.3977,45152.0
2020-01-27 11:00:00,130.36,130.56,130.25,130.53,54117.0,121.4163,121.6026,121.3139,121.5747,54117.0
2020-01-27 11:05:00,130.53,130.54,130.36,130.37,36994.0,121.5747,121.584,121.4163,121.4257,36994.0
2020-01-27 11:10:00,130.37,130.37,130.21,130.32,24139.0,121.4257,121.4257,121.2766,121.3791,24139.0
2020-01-27 11:15:00,130.32,130.45,130.29,130.31,30037.0,121.3791,121.5002,121.3511,121.3698,30037.0
2020-01-27 11:20:00,130.31,130.48,130.24,130.35,30903.0,121.3698,121.5281,121.3046,121.407,30903.0
2020-01-27 11:25:00,130.35,130.39,130.14,130.14,41073.0,121.407,121.4443,121.2114,121.2114,41073.0
2020-01-27 11:30:00,130.16,130.34,130.16,130.34,28536.0,121.2301,121.3977,121.2301,121.3977,28536.0
2020-01-27 11:35:00,130.35,130.63,130.33,130.6,42146.0,121.407,121.6678,121.3884,121.6399,42146.0
2020-01-27 11:40:00,130.62,130.72,130.54,130.72,34883.0,121.6585,121.7516,121.584,121.7516,34883.0
2020-01-27 11:45:00,130.7,130.7,130.52,130.53,25276.0,121.733,121.733,121.5654,121.5747,25276.0
2020-01-27 11:50:00,130.54,130.8,130.53,130.76,70467.0,121.584,121.8262,121.5747,121.7889,70467.0
2020-01-27 11:55:00,130.77,130.89,130.72,130.78,45012.0,121.7982,121.91,121.7516,121.8075,45012.0
2020-01-27 12:00:00,130.76,130.9,130.74,130.82,42066.0,121.7889,121.9193,121.7703,121.8448,42066.0
2020-01-27 12:05:00,130.85,131.07,130.83,131.02,20688.0,121.8727,122.0776,121.8541,122.0311,20688.0
2020-01-27 12:10:00,131.03,131.29,131.01,131.29,49858.0,122.0404,122.2825,122.0217,122.2825,49858.0
2020-01-27 12:15:00,131.28,131.47,131.22,131.42,54750.0,122.2732,122.4502,122.2173,122.4036,54750.0
2020-01-27 12:20:00,131.43,131.55,131.41,131.45,62127.0,122.4129,122.5247,122.3943,122.4316,62127.0
2020-01-27 12:25:00,131.43,131.65,131.41,131.51,39923.0,122.4129,122.6178,122.3943,122.4874,39923.0
2020-01-27 12:30:00,131.52,131.52,131.25,131.25,60479.0,122.4968,122.4968,122.2453,122.2453,60479.0
2020-01-27 12:35:00,131.25,131.39,131.09,131.38,67296.0,122.2453,122.3757,122.0963,122.3664,67296.0
2020-01-27 12:40:00,131.35,131.49,131.31,131.49,86355.0,122.3384,122.4688,122.3012,122.4688,86355.0
2020-01-27 12:45:00,131.49,131.55,131.4,131.51,27326.0,122.4688,122.5247,122.385,122.4874,27326.0
2020-01-27 12:50:00,131.52,131.59,131.3,131.43,12118.0,122.4968,122.562,122.2919,122.4129,12118.0
2020-01-27 12:55:00,131.42,131.46,131.27,131.39,11988.0,122.4036,122.4409,122.2639,122.3757,11988.0
2020-01-27 13:00:00,131.37,131.68,131.36,131.66,54835.0,122.3571,122.6458,122.3477,122.6272,54835.0
2020-01-27 13:05:00,131.64,131.67,131.4,131.46,26409.0,122.6085,122.6365,122.385,122.4409,26409.0
2020-01-27 13:10:00,131.44,131.46,131.28,131.3,72565.0,122.4222,122.4409,122.2732,122.2919,72565.0
2020-01-27 13:15:00,131.3,131.49,131.28,131.48,13891.0,122.2919,122.4688,122.2732,122.4595,13891.0
2020-01-27 13:20:00,131.46,131.75,131.46,131.74,46560.0,122.4409,122.711,122.4409,122.7017,46560.0
2020-01-27 13:25:00,131.76,131.98,131.7,131.95,139810.0,122.7203,122.9252,122.6644,122.8973,139810.0
2020-01-27 13:30:00,131.92,131.94,131.7,131.84,29349.0,122.8693,122.8879,122.6644,122.7948,29349.0
2020-01-27 13:35:00,131.84,131.87,131.72,131.81,17561.0,122.7948,122.8227,122.683,122.7669,17561.0
2020-01-27 13:40:00,131.83,131.83,131.57,131.6,13141.0,122.7855,122.7855,122.5433,122.5713,13141.0
2020-01-27 13:45:00,131.59,131.63,131.38,131.53,22920.0,122.562,122.5992,122.3664,122.5061,22920.0
2020-01-27 13:50:00,131.53,131.53,131.38,131.38,24006.0,122.5061,122.5061,122.3664,122.3664,24006.0
2020-01-27 13:55:00,131.39,131.5,131.27,131.29,28942.0,122.3757,122.4781,122.2639,122.2825,28942.0
2020-01-27 14:00:00,131.3,131.35,131.07,131.2,22582.0,122.2919,122.3384,122.0776,122.1987,22582.0
2020-01-27 14:05:00,131.19,131.38,131.19,131.28,26315.0,122.1894,122.3664,122.1894,122.2732,26315.0
2020-01-27 14:10:00,131.3,131.44,131.29,131.41,20034.0,122.2919,122.4222,122.2825,122.3943,20034.0
2020-01-27 14:15:00,131.4,131.54,131.39,131.47,22076.0,122.385,122.5154,122.3757,122.4502,22076.0
2020-01-27 14:20:00,131.45,131.47,131.27,131.29,22713.0,122.4316,122.4502,122.2639,122.2825,22713.0
2020-01-27 14:25:00,131.3,131.49,131.29,131.49,21974.0,122.2919,122.4688,122.2825,122.4688,21974.0
2020-01-27 14:30:00,131.48,131.53,131.35,131.38,21534.0,122.4595,122.5061,122.3384,122.3664,21534.0
2020-01-27 14:35:00,131.39,131.4,131.23,131.29,22507.0,122.3757,122.385,122.2267,122.2825,22507.0
2020-01-27 14:40:00,131.31,131.41,131.19,131.19,22376.0,122.3012,122.3943,122.1894,122.1894,22376.0
2020-01-27 14:45:00,131.18,131.18,130.96,131.03,187339.0,122.1801,122.1801,121.9752,122.0404,187339.0
2020-01-27 14:50:00,131.02,131.08,130.86,130.91,59630.0,122.0311,122.0869,121.882,121.9286,59630.0
2020-01-27 14:55:00,130.92,131.17,130.86,131.11,45297.0,121.9379,122.1708,121.882,122.1149,45297.0
2020-01-27 15:00:00,131.11,131.26,130.99,131.16,21066.0,122.1149,122.2546,122.0031,122.1615,21066.0
2020-01-27 15:05:00,131.11,131.32,131.09,131.13,29551.0,122.1149,122.3105,122.0963,122.1335,29551.0
2020-01-27 15:10:00,131.11,131.11,130.93,130.99,24477.0,122.1149,122.1149,121.9472,122.0031,24477.0
2020-01-27 15:15:00,131.01,131.2,131.01,131.11,30089.0,122.0217,122.1987,122.0217,122.1149,30089.0
2020-01-27 15:20:00,131.1,131.13,130.98,131.01,60310.0,122.1056,122.1335,121.9938,122.0217,60310.0
2020-01-27 15:25:00,131.02,131.18,130.98,131.13,45516.0,122.0311,122.1801,121.9938,122.1335,45516.0
2020-01-27 15:30:00,131.12,131.12,130.94,130.97,36463.0,122.1242,122.1242,121.9566,121.9845,36463.0
2020-01-27 15:35:00,130.96,130.97,130.83,130.95,31478.0,121.9752,121.9845,121.8541,121.9659,31478.0
2020-01-27 15:40:00,130.95,131.07,130.93,131.03,37812.0,121.9659,122.0776,121.9472,122.0404,37812.0
2020-01-27 15:45:00,131.02,131.07,130.85,130.87,80151.0,122.0311,122.0776,121.8727,121.8914,80151.0
2020-01-27 15:50:00,130.84,130.87,130.71,130.72,98060.0,121.8634,121.8914,121.7423,121.7516,98060.0
2020-01-27 15:55:00,130.7,130.81,130.64,130.64,196617.0,121.733,121.8355,121.6771,121.6771,196617.0
2020-01-28 09:30:00,132.0,132.25,131.27,131.27,150936.0,122.9438,123.1767,122.2639,122.2639,150936.0
2020-01-28 09:35:00,131.18,131.76,131.13,131.63,50228.0,122.1801,122.7203,122.1335,122.5992,50228.0
2020-01-28 09:40:00,131.66,132.0,131.46,131.63,90298.0,122.6272,122.9438,122.4409,122.5992,90298.0
2020-01-28 09:45:00,131.61,131.85,131.52,131.82,34791.0,122.5806,122.8041,122.4968,122.7762,34791.0
2020-01-28 09:50:00,131.85,131.86,131.62,131.75,43195.0,122.8041,122.8134,122.5899,122.711,43195.0
2020-01-28 09:55:00,131.75,131.9,131.72,131.87,26614.0,122.711,122.8507,122.683,122.8227,26614.0
2020-01-28 10:00:00,131.9,132.09,131.78,131.79,54117.0,122.8507,123.0277,122.7389,122.7482,54117.0
2020-01-28 10:05:00,131.77,131.91,131.75,131.91,33597.0,122.7296,122.86,122.711,122.86,33597.0
2020-01-28 10:10:00,131.91,132.19,131.88,132.05,52823.0,122.86,123.1208,122.8321,122.9904,52823.0
2020-01-28 10:15:00,132.03,132.12,131.89,131.96,55071.0,122.9718,123.0556,122.8414,122.9066,55071.0
2020-01-28 10:20:00,131.96,132.38,131.93,132.34,42234.0,122.9066,123.2978,122.8786,123.2605,42234.0
2020-01-28 10:25:00,132.4,132.77,132.36,132.66,54568.0,123.3164,123.661,123.2791,123.5585,54568.0
2020-01-28 10:30:00,132.62,132.77,132.53,132.75,26874.0,123.5213,123.661,123.4375,123.6424,26874.0
2020-01-28 10:35:00,132.75,132.85,132.65,132.84,20097.0,123.6424,123.7355,123.5492,123.7262,20097.0
2020-01-28 10:40:00,132.88,133.1,132.85,132.97,36641.0,123.7635,123.9684,123.7355,123.8473,36641.0
2020-01-28 10:45:00,132.97,133.11,132.86,132.88,18231.0,123.8473,123.9777,123.7448,123.7635,18231.0
2020-01-28 10:50:00,132.88,133.31,132.88,133.18,51714.0,123.7635,124.164,123.7635,124.0429,51714.0
2020-01-28 10:55:00,133.21,133.21,132.96,133.01,18188.0,124.0708,124.0708,123.838,123.8845,18188.0
2020-01-28 11:00:00,133.07,133.2,132.97,132.97,9984.0,123.9404,124.0615,123.8473,123.8473,9984.0
2020-01-28 11:05:00,133.0,133.16,132.97,133.02,13447.0,123.8752,124.0242,123.8473,123.8938,13447.0
2020-01-28 11:10:00,133.02,133.09,133.0,133.05,13028.0,123.8938,123.959,123.8752,123.9218,13028.0
2020-01-28 11:15:00,133.02,133.32,132.96,133.23,32449.0,123.8938,124.1733,123.838,124.0894,32449.0
2020-01-28 11:20:00,133.24,133.53,133.23,133.53,22407.0,124.0988,124.3689,124.0894,124.3689,22407.0
2020-01-28 11:25:00,133.52,133.62,133.44,133.61,17499.0,124.3595,124.4527,124.285,124.4434,17499.0
2020-01-28 11:30:00,133.6,133.85,133.59,133.81,24389.0,124.4341,124.6669,124.4247,124.6296,24389.0
2020-01-28 11:35:00,133.81,133.86,133.71,133.79,19240.0,124.6296,124.6762,124.5365,124.611,19240.0
2020-01-28 11:40:00,133.76,133.76,133.49,133.5,14364.0,124.5831,124.5831,124.3316,124.3409,14364.0
2020-01-28 11:45:00,133.5,133.59,133.44,133.53,17401.0,124.3409,124.4247,124.285,124.3689,17401.0
2020-01-28 11:50:00,133.53,133.67,133.52,133.63,26929.0,124.3689,124.4993,124.3595,124.462,26929.0
2020-01-28 11:55:00,133.61,133.8,133.56,133.74,31304.0,124.4434,124.6203,124.3968,124.5645,31304.0
2020-01-28 12:00:00,133.76,133.78,133.61,133.71,12304.0,124.5831,124.6017,124.4434,124.5365,12304.0
2020-01-28 12:05:00,133.69,133.71,133.41,133.41,32714.0,124.5179,124.5365,124.2571,124.2571,32714.0
2020-01-28 12:10:00,133.41,133.58,133.41,133.51,24005.0,124.2571,124.4154,124.2571,124.3502,24005.0
2020-01-28 12:15:00,133.51,133.87,133.49,133.78,30693.0,124.3502,124.6855,124.3316,124.6017,30693.0
2020-01-28 12:20:00,133.8,133.8,133.54,133.58,13482.0,124.6203,124.6203,124.3782,124.4154,13482.0
2020-01-28 12:25:00,133.58,133.59,133.47,133.49,18889.0,124.4154,124.4247,124.313,124.3316,18889.0
2020-01-28 12:30:00,133.49,133.57,133.4,133.53,23110.0,124.3316,124.4061,124.2478,124.3689,23110.0
2020-01-28 12:35:00,133.55,133.55,133.44,133.45,7510.0,124.3875,124.3875,124.285,124.2943,7510.0
2020-01-28 12:40:00,133.43,133.47,133.38,133.4,15286.0,124.2757,124.313,124.2291,124.2478,15286.0
2020-01-28 12:45:00,133.42,133.45,133.37,133.42,13139.0,124.2664,124.2943,124.2198,124.2664,13139.0
2020-01-28 12:50:00,133.41,133.5,133.37,133.49,6032.0,124.2571,124.3409,124.2198,124.3316,6032.0
2020-01-28 12:55:00,133.49,133.49,133.41,133.46,10157.0,124.3316,124.3316,124.2571,124.3037,10157.0
2020-01-28 13:00:00,133.46,133.46,133.33,133.35,18892.0,124.3037,124.3037,124.1826,124.2012,18892.0
2020-01-28 13:05:00,133.35,133.37,133.32,133.37,18695.0,124.2012,124.2198,124.1733,124.2198,18695.0
2020-01-28 13:10:00,133.36,133.41,133.21,133.21,9689.0,124.2105,124.2571,124.0708,124.0708,9689.0
2020-01-28 13:15:00,133.21,133.24,133.11,133.13,13455.0,124.0708,124.0988,123.9777,123.9963,13455.0
2020-01-28 13:20:00,133.1,133.21,133.07,133.16,7783.0,123.9684,124.0708,123.9404,124.0242,7783.0
2020-01-28 13:25:00,133.12,133.21,133.1,133.21,10080.0,123.987,124.0708,123.9684,124.0708,10080.0
2020-01-28 13:30:00,133.19,133.21,133.08,133.12,15510.0,124.0522,124.0708,123.9497,123.987,15510.0
2020-01-28 13:35:00,133.13,133.13,132.99,133.0,14542.0,123.9963,123.9963,123.8659,123.8752,14542.0
2020-01-28 13:40:00,132.99,133.12,132.98,133.05,17143.0,123.8659,123.987,123.8566,123.9218,17143.0
2020-01-28 13:45:00,133.04,133.29,133.03,133.28,14532.0,123.9125,124.1453,123.9032,124.136,14532.0
2020-01-28 13:50:00,133.27,133.52,133.25,133.48,34596.0,124.1267,124.3595,124.1081,124.3223,34596.0
2020-01-28 13:55:00,133.48,133.57,133.44,133.56,9365.0,124.3223,124.4061,124.285,124.3968,9365.0
2020-01-28 14:00:00,133.53,133.64,133.41,133.44,12543.0,124.3689,124.4713,124.2571,124.285,12543.0
2020-01-28 14:05:00,133.42,133.44,133.26,133.29,26813.0,124.2664,124.285,124.1174,124.1453,26813.0
2020-01-28 14:10:00,133.3,133.46,133.28,133.43,19322.0,124.1546,124.3037,124.136,124.2757,19322.0
2020-01-28 14:15:00,133.44,133.45,133.37,133.44,9343.0,124.285,124.2943,124.2198,124.285,9343.0
2020-01-28 14:20:00,133.44,133.44,133.3,133.31,15626.0,124.285,124.285,124.1546,124.164,15626.0
2020-01-28 14:25:00,133.31,133.31,133.18,133.2,14224.0,124.164,124.164,124.0429,124.0615,14224.0
2020-01-28 14:30:00,133.21,133.3,133.17,133.19,25876.0,124.0708,124.1546,124.0336,124.0522,25876.0
2020-01-28 14:35:00,133.19,133.31,133.18,133.2,12452.0,124.0522,124.164,124.0429,124.0615,12452.0
2020-01-28 14:40:00,133.19,133.31,133.19,133.3,15385.0,124.0522,124.164,124.0522,124.1546,15385.0
2020-01-28 14:45:00,133.31,133.35,133.23,133.24,22474.0,124.164,124.2012,124.0894,124.0988,22474.0
2020-01-28 14:50:00,133.26,133.27,133.12,133.19,15571.0,124.1174,124.1267,123.987,124.0522,15571.0
2020-01-28 14:55:00,133.18,133.23,133.08,133.13,17083.0,124.0429,124.0894,123.9497,123.9963,17083.0
2020-01-28 15:00:00,133.13,133.18,133.07,133.09,24358.0,123.9963,124.0429,123.9404,123.959,24358.0
2020-01-28 15:05:00,133.09,133.14,133.03,133.03,15550.0,123.959,124.0056,123.9032,123.9032,15550.0
2020-01-28 15:10:00,133.01,133.03,132.92,132.93,22458.0,123.8845,123.9032,123.8007,123.81,22458.0
2020-01-28 15:15:00,132.94,132.95,132.78,132.85,31300.0,123.8193,123.8287,123.6703,123.7355,31300.0
2020-01-28 15:20:00,132.86,133.0,132.85,132.95,28777.0,123.7448,123.8752,123.7355,123.8287,28777.0
2020-01-28 15:25:00,132.97,133.0,132.93,132.97,23360.0,123.8473,123.8752,123.81,123.8473,23360.0
2020-01-28 15:30:00,132.98,132.98,132.78,132.81,37244.0,123.8566,123.8566,123.6703,123.6983,37244.0
2020-01-28 15:35:00,132.82,132.88,132.66,132.68,34767.0,123.7076,123.7635,123.5585,123.5772,34767.0
2020-01-28 15:40:00,132.7,132.71,132.61,132.71,31363.0,123.5958,123.6051,123.512,123.6051,31363.0
2020-01-28 15:45:00,132.71,132.74,132.65,132.68,41637.0,123.6051,123.6331,123.5492,123.5772,41637.0
2020-01-28 15:50:00,132.67,132.68,132.44,132.49,67201.0,123.5679,123.5772,123.3536,123.4002,67201.0
2020-01-28 15:55:00,132.5,132.62,132.39,132.45,117375.0,123.4095,123.5213,123.3071,123.363,117375.0
2020-01-29 09:30:00,132.58,132.89,132.48,132.75,71345.0,123.484,123.7728,123.3909,123.6424,71345.0
2020-01-29 09:35:00,132.61,132.89,132.61,132.73,16138.0,123.512,123.7728,123.512,123.6237,16138.0
2020-01-29 09:40:00,132.77,133.13,132.76,133.13,17065.0,123.661,123.9963,123.6517,123.9963,17065.0
2020-01-29 09:45:00,133.11,133.11,132.58,132.6,11426.0,123.9777,123.9777,123.484,123.5027,11426.0
2020-01-29 09:50:00,132.57,132.57,132.13,132.13,36291.0,123.4747,123.4747,123.0649,123.0649,36291.0
2020-01-29 09:55:00,132.11,132.17,131.84,131.9,49739.0,123.0463,123.1022,122.7948,122.8507,49739.0
2020-01-29 10:00:00,131.9,131.92,131.57,131.58,28417.0,122.8507,122.8693,122.5433,122.5526,28417.0
2020-01-29 10:05:00,131.56,131.66,131.44,131.59,22473.0,122.534,122.6272,122.4222,122.562,22473.0
2020-01-29 10:10:00,131.61,131.73,131.44,131.71,14679.0,122.5806,122.6924,122.4222,122.6737,14679.0
2020-01-29 10:15:00,131.68,131.97,131.65,131.91,15936.0,122.6458,122.9159,122.6178,122.86,15936.0
2020-01-29 10:20:00,131.91,132.04,131.82,131.93,17371.0,122.86,122.9811,122.7762,122.8786,17371.0
2020-01-29 10:25:00,131.96,132.13,131.92,132.07,9803.0,122.9066,123.0649,122.8693,123.009,9803.0
2020-01-29 10:30:00,132.11,132.15,131.95,131.97,13989.0,123.0463,123.0835,122.8973,122.9159,13989.0
2020-01-29 10:35:00,131.98,132.12,131.98,132.08,18426.0,122.9252,123.0556,122.9252,123.0183,18426.0
2020-01-29 10:40:00,132.11,132.25,132.11,132.23,7781.0,123.0463,123.1767,123.0463,123.158,7781.0
2020-01-29 10:45:00,132.22,132.26,132.15,132.18,6729.0,123.1487,123.186,123.0835,123.1115,6729.0
2020-01-29 10:50:00,132.21,132.25,132.08,132.12,11456.0,123.1394,123.1767,123.0183,123.0556,11456.0
2020-01-29 10:55:00,132.11,132.14,132.05,132.14,10971.0,123.0463,123.0742,122.9904,123.0742,10971.0
2020-01-29 11:00:00,132.14,132.16,131.91,131.99,27346.0,123.0742,123.0929,122.86,122.9345,27346.0
2020-01-29 11:05:00,131.99,132.04,131.91,131.97,21476.0,122.9345,122.9811,122.86,122.9159,21476.0
2020-01-29 11:10:00,131.97,132.0,131.9,131.94,14154.0,122.9159,122.9438,122.8507,122.8879,14154.0
2020-01-29 11:15:00,131.93,131.98,131.81,131.83,23302.0,122.8786,122.9252,122.7669,122.7855,23302.0
2020-01-29 11:20:00,131.84,132.07,131.84,132.07,11784.0,122.7948,123.009,122.7948,123.009,11784.0
2020-01-29 11:25:00,132.07,132.1,131.96,131.96,11093.0,123.009,123.037,122.9066,122.9066,11093.0
2020-01-29 11:30:00,131.95,132.03,131.9,131.91,14369.0,122.8973,122.9718,122.8507,122.86,14369.0
2020-01-29 11:35:00,131.91,132.0,131.91,131.96,8784.0,122.86,122.9438,122.86,122.9066,8784.0
2020-01-29 11:40:00,131.97,132.02,131.93,131.95,8968.0,122.9159,122.9625,122.8786,122.8973,8968.0
2020-01-29 11:45:00,131.95,132.03,131.93,131.94,13785.0,122.8973,122.9718,122.8786,122.8879,13785.0
2020-01-29 11:50:00,131.91,131.93,131.82,131.92,12866.0,122.86,122.8786,122.7762,122.8693,12866.0
2020-01-29 11:55:00,131.92,131.93,131.87,131.87,10129.0,122.8693,122.8786,122.8227,122.8227,10129.0
2020-01-29 12:00:00,131.87,132.0,131.86,132.0,13686.0,122.8227,122.9438,122.8134,122.9438,13686.0
2020-01-29 12:05:00,132.01,132.04,131.97,132.01,26739.0,122.9531,122.9811,122.9159,122.9531,26739.0
2020-01-29 12:10:00,132.01,132.1,131.99,132.09,11869.0,122.9531,123.037,122.9345,123.0277,11869.0
2020-01-29 12:15:00,132.1,132.17,132.08,132.14,8776.0,123.037,123.1022,123.0183,123.0742,8776.0
2020-01-29 12:20:00,132.12,132.12,132.05,132.09,7179.0,123.0556,123.0556,122.9904,123.0277,7179.0
2020-01-29 12:25:00,132.07,132.14,132.07,132.1,10434.0,123.009,123.0742,123.009,123.037,10434.0
2020-01-29 12:30:00,132.09,132.11,131.92,131.95,35118.0,123.0277,123.0463,122.8693,122.8973,35118.0
2020-01-29 12:35:00,131.93,131.98,131.86,131.91,13232.0,122.8786,122.9252,122.8134,122.86,13232.0
2020-01-29 12:40:00,131.91,131.92,131.84,131.88,10400.0,122.86,122.8693,122.7948,122.8321,10400.0
2020-01-29 12:45:00,131.89,131.98,131.87,131.97,10288.0,122.8414,122.9252,122.8227,122.9159,10288.0
2020-01-29 12:50:00,131.98,132.09,131.97,132.05,9809.0,122.9252,123.0277,122.9159,122.9904,9809.0
2020-01-29 12:55:00,132.06,132.06,131.9,131.97,7882.0,122.9997,122.9997,122.8507,122.9159,7882.0
2020-01-29 13:00:00,131.97,131.98,131.92,131.96,8050.0,122.9159,122.9252,122.8693,122.9066,8050.0
2020-01-29 13:05:00,131.96,131.98,131.82,131.82,9972.0,122.9066,122.9252,122.7762,122.7762,9972.0
2020-01-29 13:10:00,131.82,131.92,131.81,131.92,14141.0,122.7762,122.8693,122.7669,122.8693,14141.0
2020-01-29 13:15:00,131.91,132.02,131.9,132.01,27814.0,122.86,122.9625,122.8507,122.9531,27814.0
2020-01-29 13:20:00,131.99,132.02,131.94,132.01,7627.0,122.9345,122.9625,122.8879,122.9531,7627.0
2020-01-29 13:25:00,132.02,132.17,131.98,132.17,15460.0,122.9625,123.1022,122.9252,123.1022,15460.0
2020-01-29 13:30:00,132.18,132.23,132.17,132.23,8675.0,123.1115,123.158,123.1022,123.158,8675.0
2020-01-29 13:35:00,132.22,132.27,132.17,132.24,15933.0,123.1487,123.1953,123.1022,123.1674,15933.0
2020-01-29 13:40:00,132.24,132.31,132.15,132.15,11448.0,123.1674,123.2326,123.0835,123.0835,11448.0
2020-01-29 13:45:00,132.15,132.25,132.11,132.18,13444.0,123.0835,123.1767,123.0463,123.1115,13444.0
2020-01-29 13:50:00,132.17,132.17,132.08,132.09,9959.0,123.1022,123.1022,123.0183,123.0277,9959.0
2020-01-29 13:55:00,132.08,132.16,132.07,132.11,14456.0,123.0183,123.0929,123.009,123.0463,14456.0
2020-01-29 14:00:00,132.14,132.43,132.03,132.43,19311.0,123.0742,123.3443,122.9718,123.3443,19311.0
2020-01-29 14:05:00,132.4,132.47,132.3,132.42,19044.0,123.3164,123.3816,123.2232,123.335,19044.0
2020-01-29 14:10:00,132.43,132.44,132.26,132.27,16083.0,123.3443,123.3536,123.186,123.1953,16083.0
2020-01-29 14:15:00,132.27,132.35,132.21,132.27,20903.0,123.1953,123.2698,123.1394,123.1953,20903.0
2020-01-29 14:20:00,132.28,132.34,132.22,132.24,18238.0,123.2046,123.2605,123.1487,123.1674,18238.0
2020-01-29 14:25:00,132.22,132.23,132.16,132.21,12248.0,123.1487,123.158,123.0929,123.1394,12248.0
2020-01-29 14:30:00,132.21,132.26,132.15,132.17,15086.0,123.1394,123.186,123.0835,123.1022,15086.0
2020-01-29 14:35:00,132.15,132.21,132.08,132.19,10114.0,123.0835,123.1394,123.0183,123.1208,10114.0
2020-01-29 14:40:00,132.18,132.23,132.08,132.16,15531.0,123.1115,123.158,123.0183,123.0929,15531.0
2020-01-29 14:45:00,132.15,132.17,132.06,132.1,10452.0,123.0835,123.1022,122.9997,123.037,10452.0
2020-01-29 14:50:00,132.1,132.13,132.0,132.02,13371.0,123.037,123.0649,122.9438,122.9625,13371.0
2020-01-29 14:55:00,132.04,132.06,131.96,131.97,13416.0,122.9811,122.9997,122.9066,122.9159,13416.0
2020-01-29 15:00:00,131.98,132.01,131.78,131.85,18178.0,122.9252,122.9531,122.7389,122.8041,18178.0
2020-01-29 15:05:00,131.83,132.01,131.83,132.0,22645.0,122.7855,122.9531,122.7855,122.9438,22645.0
2020-01-29 15:10:00,132.01,132.03,131.77,131.83,24614.0,122.9531,122.9718,122.7296,122.7855,24614.0
2020-01-29 15:15:00,131.78,131.88,131.72,131.85,25312.0,122.7389,122.8321,122.683,122.8041,25312.0
2020-01-29 15:20:00,131.86,131.9,131.72,131.87,30610.0,122.8134,122.8507,122.683,122.8227,30610.0
2020-01-29 15:25:00,131.87,132.07,131.86,132.03,22863.0,122.8227,123.009,122.8134,122.9718,22863.0
2020-01-29 15:30:00,132.03,132.2,131.98,132.13,29238.0,122.9718,123.1301,122.9252,123.0649,29238.0
2020-01-29 15:35:00,132.13,132.2,132.08,132.11,26806.0,123.0649,123.1301,123.0183,123.0463,26806.0
2020-01-29 15:40:00,132.1,132.11,131.91,131.98,46052.0,123.037,123.0463,122.86,122.9252,46052.0
2020-01-29 15:45:00,131.99,131.99,131.87,131.88,46407.0,122.9345,122.9345,122.8227,122.8321,46407.0
2020-01-29 15:50:00,131.86,131.93,131.7,131.72,60877.0,122.8134,122.8786,122.6644,122.683,60877.0
2020-01-29 15:55:00,131.71,131.8,131.57,131.71,181961.0,122.6737,122.7575,122.5433,122.6737,181961.0
2020-01-30 09:30:00,130.75,131.48,130.75,131.48,59330.0,121.7796,122.4595,121.7796,122.4595,59330.0
2020-01-30 09:35:00,131.37,132.13,131.35,132.03,33775.0,122.3571,123.0649,122.3384,122.9718,33775.0
2020-01-30 09:40:00,132.11,132.24,131.83,132.22,42518.0,123.0463,123.1674,122.7855,123.1487,42518.0
2020-01-30 09:45:00,132.24,132.48,132.19,132.42,25146.0,123.1674,123.3909,123.1208,123.335,25146.0
2020-01-30 09:50:00,132.41,132.45,132.18,132.2,46394.0,123.3257,123.363,123.1115,123.1301,46394.0
2020-01-30 09:55:00,132.22,132.5,132.08,132.12,28725.0,123.1487,123.4095,123.0183,123.0556,28725.0
2020-01-30 10:00:00,132.12,132.24,131.97,132.03,19654.0,123.0556,123.1674,122.9159,122.9718,19654.0
2020-01-30 10:05:00,132.03,132.07,131.82,131.87,35001.0,122.9718,123.009,122.7762,122.8227,35001.0
2020-01-30 10:10:00,131.85,131.87,131.65,131.68,19592.0,122.8041,122.8227,122.6178,122.6458,19592.0
2020-01-30 10:15:00,131.67,131.72,131.52,131.62,16547.0,122.6365,122.683,122.4968,122.5899,16547.0
2020-01-30 10:20:00,131.62,131.73,131.62,131.67,27243.0,122.5899,122.6924,122.5899,122.6365,27243.0
2020-01-30 10:25:00,131.68,131.73,131.37,131.39,33470.0,122.6458,122.6924,122.3571,122.3757,33470.0
2020-01-30 10:30:00,131.4,131.43,131.21,131.31,13453.0,122.385,122.4129,122.208,122.3012,13453.0
2020-01-30 10:35:00,131.33,131.33,131.1,131.15,16132.0,122.3198,122.3198,122.1056,122.1521,16132.0
2020-01-30 10:40:00,131.09,131.21,130.87,130.88,21883.0,122.0963,122.208,121.8914,121.9007,21883.0
2020-01-30 10:45:00,130.84,130.87,130.71,130.84,30016.0,121.8634,121.8914,121.7423,121.8634,30016.0
2020-01-30 10:50:00,130.83,130.83,130.47,130.48,22441.0,121.8541,121.8541,121.5188,121.5281,22441.0
2020-01-30 10:55:00,130.47,130.75,130.44,130.71,20711.0,121.5188,121.7796,121.4909,121.7423,20711.0
2020-01-30 11:00:00,130.71,130.86,130.69,130.83,17649.0,121.7423,121.882,121.7237,121.8541,17649.0
2020-01-30 11:05:00,130.83,130.97,130.77,130.78,13210.0,121.8541,121.9845,121.7982,121.8075,13210.0
2020-01-30 11:10:00,130.77,131.15,130.77,131.15,9624.0,121.7982,122.1521,121.7982,122.1521,9624.0
2020-01-30 11:15:00,131.13,131.16,131.07,131.16,15409.0,122.1335,122.1615,122.0776,122.1615,15409.0
2020-01-30 11:20:00,131.16,131.37,131.12,131.37,10727.0,122.1615,122.3571,122.1242,122.3571,10727.0
2020-01-30 11:25:00,131.33,131.49,131.33,131.46,11541.0,122.3198,122.4688,122.3198,122.4409,11541.0
2020-01-30 11:30:00,131.42,131.42,131.31,131.33,8950.0,122.4036,122.4036,122.3012,122.3198,8950.0
2020-01-30 11:35:00,131.34,131.52,131.32,131.45,10494.0,122.3291,122.4968,122.3105,122.4316,10494.0
2020-01-30 11:40:00,131.45,131.59,131.44,131.45,13137.0,122.4316,122.562,122.4222,122.4316,13137.0
2020-01-30 11:45:00,131.47,131.77,131.46,131.74,10291.0,122.4502,122.7296,122.4409,122.7017,10291.0
2020-01-30 11:50:00,131.81,131.99,131.81,131.89,18112.0,122.7669,122.9345,122.7669,122.8414,18112.0
2020-01-30 11:55:00,131.88,131.9,131.72,131.72,21248.0,122.8321,122.8507,122.683,122.683,21248.0
2020-01-30 12:00:00,131.72,131.92,131.71,131.91,15347.0,122.683,122.8693,122.6737,122.86,15347.0
2020-01-30 12:05:00,131.93,131.93,131.73,131.75,8203.0,122.8786,122.8786,122.6924,122.711,8203.0
2020-01-30 12:10:00,131.74,131.74,131.6,131.62,7150.0,122.7017,122.7017,122.5713,122.5899,7150.0
2020-01-30 12:15:00,131.62,131.65,131.56,131.6,5722.0,122.5899,122.6178,122.534,122.5713,5722.0
2020-01-30 12:20:00,131.62,131.67,131.56,131.62,7424.0,122.5899,122.6365,122.534,122.5899,7424.0
2020-01-30 12:25:00,131.61,131.61,131.39,131.4,10399.0,122.5806,122.5806,122.3757,122.385,10399.0
2020-01-30 12:30:00,131.4,131.53,131.39,131.51,27911.0,122.385,122.5061,122.3757,122.4874,27911.0
2020-01-30 12:35:00,131.5,131.58,131.32,131.37,23155.0,122.4781,122.5526,122.3105,122.3571,23155.0
2020-01-30 12:40:00,131.34,131.45,131.26,131.32,16749.0,122.3291,122.4316,122.2546,122.3105,16749.0
2020-01-30 12:45:00,131.3,131.3,131.16,131.18,14375.0,122.2919,122.2919,122.1615,122.1801,14375.0
2020-01-30 12:50:00,131.19,131.39,131.17,131.28,14716.0,122.1894,122.3757,122.1708,122.2732,14716.0
2020-01-30 12:55:00,131.26,131.28,131.1,131.23,28343.0,122.2546,122.2732,122.1056,122.2267,28343.0
2020-01-30 13:00:00,131.24,131.42,131.21,131.38,6899.0,122.236,122.4036,122.208,122.3664,6899.0
2020-01-30 13:05:00,131.36,131.37,131.29,131.34,4864.0,122.3477,122.3571,122.2825,122.3291,4864.0
2020-01-30 13:10:00,131.38,131.46,131.36,131.37,5651.0,122.3664,122.4409,122.3477,122.3571,5651.0
2020-01-30 13:15:00,131.37,131.46,131.2,131.2,7320.0,122.3571,122.4409,122.1987,122.1987,7320.0
2020-01-30 13:20:00,131.18,131.28,131.15,131.22,11004.0,122.1801,122.2732,122.1521,122.2173,11004.0
2020-01-30 13:25:00,131.22,131.33,131.22,131.29,6800.0,122.2173,122.3198,122.2173,122.2825,6800.0
2020-01-30 13:30:00,131.29,131.49,131.24,131.41,11768.0,122.2825,122.4688,122.236,122.3943,11768.0
2020-01-30 13:35:00,131.39,131.48,131.39,131.43,6942.0,122.3757,122.4595,122.3757,122.4129,6942.0
2020-01-30 13:40:00,131.45,131.55,131.45,131.53,10903.0,122.4316,122.5247,122.4316,122.5061,10903.0
2020-01-30 13:45:00,131.55,131.63,131.53,131.55,13849.0,122.5247,122.5992,122.5061,122.5247,13849.0
2020-01-30 13:50:00,131.55,131.55,131.46,131.48,5829.0,122.5247,122.5247,122.4409,122.4595,5829.0
2020-01-30 13:55:00,131.47,131.49,131.41,131.49,22900.0,122.4502,122.4688,122.3943,122.4688,22900.0
2020-01-30 14:00:00,131.51,131.59,131.51,131.56,10086.0,122.4874,122.562,122.4874,122.534,10086.0
2020-01-30 14:05:00,131.58,131.59,131.45,131.55,16069.0,122.5526,122.562,122.4316,122.5247,16069.0
2020-01-30 14:10:00,131.56,131.73,131.55,131.7,10321.0,122.534,122.6924,122.5247,122.6644,10321.0
2020-01-30 14:15:00,131.71,131.78,131.67,131.78,9400.0,122.6737,122.7389,122.6365,122.7389,9400.0
2020-01-30 14:20:00,131.77,131.85,131.77,131.77,19691.0,122.7296,122.8041,122.7296,122.7296,19691.0
2020-01-30 14:25:00,131.79,131.85,131.76,131.83,7840.0,122.7482,122.8041,122.7203,122.7855,7840.0
2020-01-30 14:30:00,131.85,131.86,131.78,131.79,9309.0,122.8041,122.8134,122.7389,122.7482,9309.0
2020-01-30 14:35:00,131.78,131.91,131.72,131.88,17894.0,122.7389,122.86,122.683,122.8321,17894.0
2020-01-30 14:40:00,131.87,132.33,131.74,131.91,63750.0,122.8227,123.2512,122.7017,122.86,63750.0
2020-01-30 14:45:00,131.92,132.27,131.84,132.22,15258.0,122.8693,123.1953,122.7948,123.1487,15258.0
2020-01-30 14:50:00,132.22,132.28,132.03,132.13,13625.0,123.1487,123.2046,122.9718,123.0649,13625.0
2020-01-30 14:55:00,132.16,132.52,132.16,132.37,16965.0,123.0929,123.4282,123.0929,123.2884,16965.0
2020-01-30 15:00:00,132.41,132.82,132.39,132.75,19780.0,123.3257,123.7076,123.3071,123.6424,19780.0
2020-01-30 15:05:00,132.77,132.77,132.47,132.47,30133.0,123.661,123.661,123.3816,123.3816,30133.0
2020-01-30 15:10:00,132.5,132.57,132.43,132.54,14566.0,123.4095,123.4747,123.3443,123.4468,14566.0
2020-01-30 15:15:00,132.55,132.84,132.52,132.78,21618.0,123.4561,123.7262,123.4282,123.6703,21618.0
2020-01-30 15:20:00,132.8,132.93,132.8,132.93,37105.0,123.6889,123.81,123.6889,123.81,37105.0
2020-01-30 15:25:00,132.95,132.96,132.7,132.75,15950.0,123.8287,123.838,123.5958,123.6424,15950.0
2020-01-30 15:30:00,132.72,132.87,132.72,132.8,14327.0,123.6144,123.7541,123.6144,123.6889,14327.0
2020-01-30 15:35:00,132.81,132.87,132.7,132.82,14416.0,123.6983,123.7541,123.5958,123.7076,14416.0
2020-01-30 15:40:00,132.82,133.12,132.78,133.01,28790.0,123.7076,123.987,123.6703,123.8845,28790.0
2020-01-30 15:45:00,133.0,133.25,132.99,133.18,22815.0,123.8752,124.1081,123.8659,124.0429,22815.0
2020-01-30 15:50:00,133.19,133.26,133.1,133.19,36748.0,124.0522,124.1174,123.9684,124.0522,36748.0
2020-01-30 15:55:00,133.17,133.33,133.12,133.22,92971.0,124.0336,124.1826,123.987,124.0801,92971.0
2020-01-31 09:30:00,132.17,132.26,131.74,131.96,75908.0,123.1022,123.186,122.7017,122.9066,75908.0
2020-01-31 09:35:00,131.92,131.98,131.51,131.98,25688.0,122.8693,122.9252,122.4874,122.9252,25688.0
2020-01-31 09:40:00,131.91,131.99,131.79,131.82,23313.0,122.86,122.9345,122.7482,122.7762,23313.0
2020-01-31 09:45:00,131.8,131.91,131.75,131.83,14276.0,122.7575,122.86,122.711,122.7855,14276.0
2020-01-31 09:50:00,131.82,131.93,131.58,131.66,30408.0,122.7762,122.8786,122.5526,122.6272,30408.0
2020-01-31 09:55:00,131.65,132.02,131.65,131.92,16376.0,122.6178,122.9625,122.6178,122.8693,16376.0
2020-01-31 10:00:00,131.91,131.91,131.48,131.51,18104.0,122.86,122.86,122.4595,122.4874,18104.0
2020-01-31 10:05:00,131.56,131.56,131.37,131.42,17440.0,122.534,122.534,122.3571,122.4036,17440.0
2020-01-31 10:10:00,131.38,131.71,131.35,131.64,19387.0,122.3664,122.6737,122.3384,122.6085,19387.0
2020-01-31 10:15:00,131.63,131.79,131.54,131.78,17396.0,122.5992,122.7482,122.5154,122.7389,17396.0
2020-01-31 10:20:00,131.81,131.91,131.71,131.71,13041.0,122.7669,122.86,122.6737,122.6737,13041.0
2020-01-31 10:25:00,131.7,131.72,131.49,131.49,29089.0,122.6644,122.683,122.4688,122.4688,29089.0
2020-01-31 10:30:00,131.48,131.55,131.28,131.36,16873.0,122.4595,122.5247,122.2732,122.3477,16873.0
2020-01-31 10:35:00,131.34,131.34,131.14,131.18,16447.0,122.3291,122.3291,122.1428,122.1801,16447.0
2020-01-31 10:40:00,131.14,131.29,130.97,131.0,17051.0,122.1428,122.2825,121.9845,122.0124,17051.0
2020-01-31 10:45:00,131.03,131.1,130.8,130.8,19212.0,122.0404,122.1056,121.8262,121.8262,19212.0
2020-01-31 10:50:00,130.8,130.87,130.65,130.74,33307.0,121.8262,121.8914,121.6864,121.7703,33307.0
2020-01-31 10:55:00,130.77,130.83,130.64,130.82,44553.0,121.7982,121.8541,121.6771,121.8448,44553.0
2020-01-31 11:00:00,130.79,130.98,130.73,130.98,18698.0,121.8168,121.9938,121.761,121.9938,18698.0
2020-01-31 11:05:00,130.99,130.99,130.66,130.66,58094.0,122.0031,122.0031,121.6958,121.6958,58094.0
2020-01-31 11:10:00,130.65,130.77,130.54,130.56,27305.0,121.6864,121.7982,121.584,121.6026,27305.0
2020-01-31 11:15:00,130.53,130.75,130.24,130.69,43739.0,121.5747,121.7796,121.3046,121.7237,43739.0
2020-01-31 11:20:00,130.67,130.77,130.55,130.64,16589.0,121.7051,121.7982,121.5933,121.6771,16589.0
2020-01-31 11:25:00,130.62,130.63,130.36,130.38,18097.0,121.6585,121.6678,121.4163,121.435,18097.0
2020-01-31 11:30:00,130.41,130.51,130.37,130.47,12631.0,121.4629,121.5561,121.4257,121.5188,12631.0
2020-01-31 11:35:00,130.49,130.63,130.22,130.46,42157.0,121.5374,121.6678,121.2859,121.5095,42157.0
2020-01-31 11:40:00,130.51,130.79,130.51,130.75,12917.0,121.5561,121.8168,121.5561,121.7796,12917.0
2020-01-31 11:45:00,130.77,130.93,130.75,130.77,11804.0,121.7982,121.9472,121.7796,121.7982,11804.0
2020-01-31 11:50:00,130.75,130.79,130.67,130.78,10323.0,121.7796,121.8168,121.7051,121.8075,10323.0
2020-01-31 11:55:00,130.77,130.94,130.76,130.9,8531.0,121.7982,121.9566,121.7889,121.9193,8531.0
2020-01-31 12:00:00,130.92,130.93,130.72,130.79,56142.0,121.9379,121.9472,121.7516,121.8168,56142.0
2020-01-31 12:05:00,130.79,130.83,130.71,130.82,10319.0,121.8168,121.8541,121.7423,121.8448,10319.0
2020-01-31 12:10:00,130.88,130.9,130.73,130.76,6512.0,121.9007,121.9193,121.761,121.7889,6512.0
2020-01-31 12:15:00,130.75,130.77,130.63,130.63,7874.0,121.7796,121.7982,121.6678,121.6678,7874.0
2020-01-31 12:20:00,130.64,130.71,130.54,130.56,10267.0,121.6771,121.7423,121.584,121.6026,10267.0
2020-01-31 12:25:00,130.54,130.67,130.5,130.6,9568.0,121.584,121.7051,121.5467,121.6399,9568.0
2020-01-31 12:30:00,130.55,130.56,130.31,130.32,8721.0,121.5933,121.6026,121.3698,121.3791,8721.0
2020-01-31 12:35:00,130.34,130.35,129.96,130.02,44922.0,121.3977,121.407,121.0438,121.0997,44922.0
2020-01-31 12:40:00,130.05,130.27,129.91,130.27,27972.0,121.1276,121.3325,120.9972,121.3325,27972.0
2020-01-31 12:45:00,130.28,130.28,130.01,130.06,19073.0,121.3418,121.3418,121.0904,121.1369,19073.0
2020-01-31 12:50:00,130.03,130.27,129.89,130.21,26010.0,121.109,121.3325,120.9786,121.2766,26010.0
2020-01-31 12:55:00,130.23,130.32,130.13,130.2,13551.0,121.2953,121.3791,121.2021,121.2673,13551.0
2020-01-31 13:00:00,130.2,130.51,130.17,130.48,33684.0,121.2673,121.5561,121.2394,121.5281,33684.0
2020-01-31 13:05:00,130.48,130.49,130.3,130.46,36636.0,121.5281,121.5374,121.3605,121.5095,36636.0
2020-01-31 13:10:00,130.45,130.48,130.31,130.32,39695.0,121.5002,121.5281,121.3698,121.3791,39695.0
2020-01-31 13:15:00,130.33,130.52,130.33,130.43,12426.0,121.3884,121.5654,121.3884,121.4815,12426.0
2020-01-31 13:20:00,130.42,130.56,130.37,130.55,8518.0,121.4722,121.6026,121.4257,121.5933,8518.0
2020-01-31 13:25:00,130.53,130.54,130.36,130.41,8682.0,121.5747,121.584,121.4163,121.4629,8682.0
2020-01-31 13:30:00,130.39,130.42,130.26,130.42,26407.0,121.4443,121.4722,121.3232,121.4722,26407.0
2020-01-31 13:35:00,130.45,130.45,130.21,130.28,12828.0,121.5002,121.5002,121.2766,121.3418,12828.0
2020-01-31 13:40:00,130.29,130.38,130.24,130.27,7454.0,121.3511,121.435,121.3046,121.3325,7454.0
2020-01-31 13:45:00,130.27,130.39,130.24,130.39,14756.0,121.3325,121.4443,121.3046,121.4443,14756.0
2020-01-31 13:50:00,130.39,130.47,130.25,130.42,18627.0,121.4443,121.5188,121.3139,121.4722,18627.0
2020-01-31 13:55:00,130.41,130.48,130.18,130.31,43318.0,121.4629,121.5281,121.2487,121.3698,43318.0
2020-01-31 14:00:00,130.31,130.44,130.31,130.42,21945.0,121.3698,121.4909,121.3698,121.4722,21945.0
2020-01-31 14:05:00,130.41,130.42,130.25,130.28,27117.0,121.4629,121.4722,121.3139,121.3418,27117.0
2020-01-31 14:10:00,130.27,130.36,130.25,130.29,22191.0,121.3325,121.4163,121.3139,121.3511,22191.0
2020-01-31 14:15:00,130.28,130.43,130.23,130.43,19939.0,121.3418,121.4815,121.2953,121.4815,19939.0
2020-01-31 14:20:00,130.42,130.43,130.16,130.21,27908.0,121.4722,121.4815,121.2301,121.2766,27908.0
2020-01-31 14:25:00,130.22,130.35,130.18,130.32,19521.0,121.2859,121.407,121.2487,121.3791,19521.0
2020-01-31 14:30:00,130.3,130.56,130.26,130.36,34408.0,121.3605,121.6026,121.3232,121.4163,34408.0
2020-01-31 14:35:00,130.36,130.43,130.31,130.33,32861.0,121.4163,121.4815,121.3698,121.3884,32861.0
2020-01-31 14:40:00,130.35,130.4,130.2,130.28,21856.0,121.407,121.4536,121.2673,121.3418,21856.0
2020-01-31 14:45:00,130.28,130.37,130.24,130.24,23398.0,121.3418,121.4257,121.3046,121.3046,23398.0
2020-01-31 14:50:00,130.24,130.24,130.14,130.14,7929.0,121.3046,121.3046,121.2114,121.2114,7929.0
2020-01-31 14:55:00,130.13,130.28,130.13,130.19,9915.0,121.2021,121.3418,121.2021,121.258,9915.0
2020-01-31 15:00:00,130.18,130.25,130.03,130.09,15807.0,121.2487,121.3139,121.109,121.1649,15807.0
2020-01-31 15:05:00,130.08,130.1,129.88,129.97,29626.0,121.1556,121.1742,120.9693,121.0531,29626.0
2020-01-31 15:10:00,129.97,129.97,129.84,129.86,27456.0,121.0531,121.0531,120.932,120.9506,27456.0
2020-01-31 15:15:00,129.86,129.93,129.73,129.92,32898.0,120.9506,121.0158,120.8296,121.0065,32898.0
2020-01-31 15:20:00,129.92,130.02,129.83,130.02,23684.0,121.0065,121.0997,120.9227,121.0997,23684.0
2020-01-31 15:25:00,130.03,130.03,129.75,129.76,28040.0,121.109,121.109,120.8482,120.8575,28040.0
2020-01-31 15:30:00,129.75,129.77,129.5,129.5,49781.0,120.8482,120.8668,120.6153,120.6153,49781.0
2020-01-31 15:35:00,129.51,129.53,129.4,129.44,58077.0,120.6247,120.6433,120.5222,120.5595,58077.0
2020-01-31 15:40:00,129.47,129.86,129.39,129.77,80457.0,120.5874,120.9506,120.5129,120.8668,80457.0
2020-01-31 15:45:00,129.78,129.89,129.61,129.62,70666.0,120.8761,120.9786,120.7178,120.7271,70666.0
2020-01-31 15:50:00,129.61,129.86,129.57,129.78,51746.0,120.7178,120.9506,120.6805,120.8761,51746.0
2020-01-31 15:55:00,129.78,130.02,129.57,129.85,213208.0,120.8761,121.0997,120.6805,120.9413,213208.0
2020-02-03 09:30:00,130.55,131.41,130.52,131.02,82882.0,121.5933,122.3943,121.5654,122.0311,82882.0
2020-02-03 09:35:00,131.05,131.35,130.94,131.08,20808.0,122.059,122.3384,121.9566,122.0869,20808.0
2020-02-03 09:40:00,131.07,131.07,130.7,130.8,36299.0,122.0776,122.0776,121.733,121.8262,36299.0
2020-02-03 09:45:00,130.82,131.09,130.76,130.97,18240.0,121.8448,122.0963,121.7889,121.9845,18240.0
2020-02-03 09:50:00,130.99,131.09,130.89,130.97,22963.0,122.0031,122.0963,121.91,121.9845,22963.0
2020-02-03 09:55:00,131.0,131.13,130.93,131.08,37575.0,122.0124,122.1335,121.9472,122.0869,37575.0
2020-02-03 10:00:00,131.09,131.87,131.09,131.79,55422.0,122.0963,122.8227,122.0963,122.7482,55422.0
2020-02-03 10:05:00,131.73,131.84,131.48,131.82,31752.0,122.6924,122.7948,122.4595,122.7762,31752.0
2020-02-03 10:10:00,131.86,132.02,131.84,132.01,31961.0,122.8134,122.9625,122.7948,122.9531,31961.0
2020-02-03 10:15:00,132.03,132.17,131.89,132.14,24922.0,122.9718,123.1022,122.8414,123.0742,24922.0
2020-02-03 10:20:00,132.12,132.16,131.9,131.9,22899.0,123.0556,123.0929,122.8507,122.8507,22899.0
2020-02-03 10:25:00,131.93,132.11,131.89,132.04,19613.0,122.8786,123.0463,122.8414,122.9811,19613.0
2020-02-03 10:30:00,132.06,132.2,132.0,132.08,17912.0,122.9997,123.1301,122.9438,123.0183,17912.0
2020-02-03 10:35:00,132.12,132.22,132.02,132.02,20575.0,123.0556,123.1487,122.9625,122.9625,20575.0
2020-02-03 10:40:00,132.02,132.03,131.75,131.81,13768.0,122.9625,122.9718,122.711,122.7669,13768.0
2020-02-03 10:45:00,131.8,131.8,131.54,131.56,13718.0,122.7575,122.7575,122.5154,122.534,13718.0
2020-02-03 10:50:00,131.54,131.65,131.46,131.56,16378.0,122.5154,122.6178,122.4409,122.534,16378.0
2020-02-03 10:55:00,131.54,131.62,131.42,131.5,14677.0,122.5154,122.5899,122.4036,122.4781,14677.0
2020-02-03 11:00:00,131.51,131.56,131.4,131.49,14392.0,122.4874,122.534,122.385,122.4688,14392.0
2020-02-03 11:05:00,131.54,131.65,131.4,131.52,16003.0,122.5154,122.6178,122.385,122.4968,16003.0
2020-02-03 11:10:00,131.52,131.52,131.29,131.3,19547.0,122.4968,122.4968,122.2825,122.2919,19547.0
2020-02-03 11:15:00,131.3,131.39,131.23,131.36,19837.0,122.2919,122.3757,122.2267,122.3477,19837.0
2020-02-03 11:20:00,131.37,131.45,131.26,131.35,9055.0,122.3571,122.4316,122.2546,122.3384,9055.0
2020-02-03 11:25:00,131.33,131.35,131.04,131.05,13208.0,122.3198,122.3384,122.0497,122.059,13208.0
2020-02-03 11:30:00,131.05,131.08,130.89,130.95,13429.0,122.059,122.0869,121.91,121.9659,13429.0
2020-02-03 11:35:00,130.91,130.92,130.8,130.88,14745.0,121.9286,121.9379,121.8262,121.9007,14745.0
2020-02-03 11:40:00,130.86,130.93,130.53,130.66,21052.0,121.882,121.9472,121.5747,121.6958,21052.0
2020-02-03 11:45:00,130.63,130.66,130.51,130.54,19344.0,121.6678,121.6958,121.5561,121.584,19344.0
2020-02-03 11:50:00,130.53,130.61,130.45,130.61,9220.0,121.5747,121.6492,121.5002,121.6492,9220.0
2020-02-03 11:55:00,130.6,130.76,130.6,130.72,10477.0,121.6399,121.7889,121.6399,121.7516,10477.0
2020-02-03 12:00:00,130.68,130.7,130.6,130.69,25150.0,121.7144,121.733,121.6399,121.7237,25150.0
2020-02-03 12:05:00,130.67,130.71,130.52,130.57,8469.0,121.7051,121.7423,121.5654,121.6119,8469.0
2020-02-03 12:10:00,130.55,130.7,130.52,130.7,20962.0,121.5933,121.733,121.5654,121.733,20962.0
2020-02-03 12:15:00,130.72,130.89,130.72,130.83,12237.0,121.7516,121.91,121.7516,121.8541,12237.0
2020-02-03 12:20:00,130.87,130.94,130.86,130.87,10855.0,121.8914,121.9566,121.882,121.8914,10855.0
2020-02-03 12:25:00,130.88,130.9,130.74,130.75,14555.0,121.9007,121.9193,121.7703,121.7796,14555.0
2020-02-03 12:30:00,130.77,130.79,130.61,130.66,5385.0,121.7982,121.8168,121.6492,121.6958,5385.0
2020-02-03 12:35:00,130.68,130.73,130.64,130.71,6466.0,121.7144,121.761,121.6771,121.7423,6466.0
2020-02-03 12:40:00,130.73,130.86,130.73,130.84,6729.0,121.761,121.882,121.761,121.8634,6729.0
2020-02-03 12:45:00,130.84,130.96,130.79,130.92,20390.0,121.8634,121.9752,121.8168,121.9379,20390.0
2020-02-03 12:50:00,130.94,130.98,130.89,130.97,5151.0,121.9566,121.9938,121.91,121.9845,5151.0
2020-02-03 12:55:00,130.96,131.02,130.93,130.93,7637.0,121.9752,122.0311,121.9472,121.9472,7637.0
2020-02-03 13:00:00,130.93,130.98,130.81,130.87,7175.0,121.9472,121.9938,121.8355,121.8914,7175.0
2020-02-03 13:05:00,130.87,130.9,130.78,130.8,7820.0,121.8914,121.9193,121.8075,121.8262,7820.0
2020-02-03 13:10:00,130.79,130.82,130.55,130.64,19315.0,121.8168,121.8448,121.5933,121.6771,19315.0
2020-02-03 13:15:00,130.62,130.7,130.58,130.69,7685.0,121.6585,121.733,121.6213,121.7237,7685.0
2020-02-03 13:20:00,130.71,130.81,130.67,130.73,8554.0,121.7423,121.8355,121.7051,121.761,8554.0
2020-02-03 13:25:00,130.75,130.79,130.73,130.75,15447.0,121.7796,121.8168,121.761,121.7796,15447.0
2020-02-03 13:30:00,130.75,130.92,130.73,130.91,12737.0,121.7796,121.9379,121.761,121.9286,12737.0
2020-02-03 13:35:00,130.91,130.98,130.88,130.94,5504.0,121.9286,121.9938,121.9007,121.9566,5504.0
2020-02-03 13:40:00,130.93,130.95,130.87,130.88,5279.0,121.9472,121.9659,121.8914,121.9007,5279.0
2020-02-03 13:45:00,130.85,130.89,130.79,130.8,5025.0,121.8727,121.91,121.8168,121.8262,5025.0
2020-02-03 13:50:00,130.8,130.8,130.72,130.77,8097.0,121.8262,121.8262,121.7516,121.7982,8097.0
2020-02-03 13:55:00,130.78,130.84,130.76,130.79,5291.0,121.8075,121.8634,121.7889,121.8168,5291.0
2020-02-03 14:00:00,130.79,130.79,130.59,130.61,11462.0,121.8168,121.8168,121.6306,121.6492,11462.0
2020-02-03 14:05:00,130.59,130.61,130.54,130.56,11775.0,121.6306,121.6492,121.584,121.6026,11775.0
2020-02-03 14:10:00,130.55,130.57,130.52,130.56,7753.0,121.5933,121.6119,121.5654,121.6026,7753.0
2020-02-03 14:15:00,130.56,130.7,130.53,130.69,13210.0,121.6026,121.733,121.5747,121.7237,13210.0
2020-02-03 14:20:00,130.68,130.81,130.68,130.76,9672.0,121.7144,121.8355,121.7144,121.7889,9672.0
2020-02-03 14:25:00,130.77,130.78,130.7,130.73,8062.0,121.7982,121.8075,121.733,121.761,8062.0
2020-02-03 14:30:00,130.74,130.83,130.45,130.47,48219.0,121.7703,121.8541,121.5002,121.5188,48219.0
2020-02-03 14:35:00,130.48,130.61,130.48,130.6,26713.0,121.5281,121.6492,121.5281,121.6399,26713.0
2020-02-03 14:40:00,130.59,130.69,130.54,130.69,37065.0,121.6306,121.7237,121.584,121.7237,37065.0
2020-02-03 14:45:00,130.69,130.93,130.67,130.91,14514.0,121.7237,121.9472,121.7051,121.9286,14514.0
2020-02-03 14:50:00,130.89,130.92,130.84,130.89,19097.0,121.91,121.9379,121.8634,121.91,19097.0
2020-02-03 14:55:00,130.91,130.95,130.88,130.89,14365.0,121.9286,121.9659,121.9007,121.91,14365.0
2020-02-03 15:00:00,130.89,130.96,130.86,130.94,12365.0,121.91,121.9752,121.882,121.9566,12365.0
2020-02-03 15:05:00,130.95,130.98,130.88,130.94,12751.0,121.9659,121.9938,121.9007,121.9566,12751.0
2020-02-03 15:10:00,130.97,131.0,130.88,130.97,15886.0,121.9845,122.0124,121.9007,121.9845,15886.0
2020-02-03 15:15:00,130.95,131.1,130.95,131.1,29834.0,121.9659,122.1056,121.9659,122.1056,29834.0
2020-02-03 15:20:00,131.11,131.28,131.08,131.28,32351.0,122.1149,122.2732,122.0869,122.2732,32351.0
2020-02-03 15:25:00,131.29,131.38,131.23,131.38,32585.0,122.2825,122.3664,122.2267,122.3664,32585.0
2020-02-03 15:30:00,131.38,131.41,131.27,131.38,35389.0,122.3664,122.3943,122.2639,122.3664,35389.0
2020-02-03 15:35:00,131.35,131.39,131.22,131.29,34163.0,122.3384,122.3757,122.2173,122.2825,34163.0
2020-02-03 15:40:00,131.27,131.36,131.11,131.11,24447.0,122.2639,122.3477,122.1149,122.1149,24447.0
2020-02-03 15:45:00,131.09,131.3,131.05,131.17,91565.0,122.0963,122.2919,122.059,122.1708,91565.0
2020-02-03 15:50:00,131.18,131.18,131.0,131.09,75724.0,122.1801,122.1801,122.0124,122.0963,75724.0
2020-02-03 15:55:00,130.97,131.11,130.97,131.01,115942.0,121.9845,122.1149,121.9845,122.0217,115942.0
2020-02-04 09:30:00,132.88,133.32,132.8,132.98,123273.0,123.7635,124.1733,123.6889,123.8566,123273.0
2020-02-04 09:35:00,133.0,133.34,132.91,133.13,33346.0,123.8752,124.1919,123.7914,123.9963,33346.0
2020-02-04 09:40:00,133.11,133.29,132.93,133.12,17940.0,123.9777,124.1453,123.81,123.987,17940.0
2020-02-04 09:45:00,132.99,133.09,132.88,132.9,19563.0,123.8659,123.959,123.7635,123.7821,19563.0
2020-02-04 09:50:00,132.89,132.89,132.55,132.69,15701.0,123.7728,123.7728,123.4561,123.5865,15701.0
2020-02-04 09:55:00,132.68,132.83,132.58,132.58,22068.0,123.5772,123.7169,123.484,123.484,22068.0
2020-02-04 10:00:00,132.65,132.88,132.62,132.67,21259.0,123.5492,123.7635,123.5213,123.5679,21259.0
2020-02-04 10:05:00,132.67,132.73,132.5,132.58,39566.0,123.5679,123.6237,123.4095,123.484,39566.0
2020-02-04 10:10:00,132.58,132.68,132.39,132.49,11826.0,123.484,123.5772,123.3071,123.4002,11826.0
2020-02-04 10:15:00,132.41,132.51,132.36,132.49,8837.0,123.3257,123.4188,123.2791,123.4002,8837.0
2020-02-04 10:20:00,132.49,132.71,132.46,132.69,38196.0,123.4002,123.6051,123.3723,123.5865,38196.0
2020-02-04 10:25:00,132.69,132.95,132.57,132.95,54717.0,123.5865,123.8287,123.4747,123.8287,54717.0
2020-02-04 10:30:00,132.97,132.98,132.79,132.79,9809.0,123.8473,123.8566,123.6796,123.6796,9809.0
2020-02-04 10:35:00,132.85,132.93,132.74,132.83,18615.0,123.7355,123.81,123.6331,123.7169,18615.0
2020-02-04 10:40:00,132.86,132.9,132.76,132.77,6496.0,123.7448,123.7821,123.6517,123.661,6496.0
2020-02-04 10:45:00,132.8,132.8,132.65,132.79,13769.0,123.6889,123.6889,123.5492,123.6796,13769.0
2020-02-04 10:50:00,132.81,132.87,132.69,132.76,10891.0,123.6983,123.7541,123.5865,123.6517,10891.0
2020-02-04 10:55:00,132.78,132.88,132.75,132.77,7075.0,123.6703,123.7635,123.6424,123.661,7075.0
2020-02-04 11:00:00,132.77,132.77,132.68,132.73,6519.0,123.661,123.661,123.5772,123.6237,6519.0
2020-02-04 11:05:00,132.72,132.82,132.61,132.61,5323.0,123.6144,123.7076,123.512,123.512,5323.0
2020-02-04 11:10:00,132.59,132.66,132.57,132.6,11510.0,123.4933,123.5585,123.4747,123.5027,11510.0
2020-02-04 11:15:00,132.63,132.77,132.6,132.76,8008.0,123.5306,123.661,123.5027,123.6517,8008.0
2020-02-04 11:20:00,132.77,132.91,132.73,132.87,9418.0,123.661,123.7914,123.6237,123.7541,9418.0
2020-02-04 11:25:00,132.86,132.97,132.85,132.88,13316.0,123.7448,123.8473,123.7355,123.7635,13316.0
2020-02-04 11:30:00,132.87,132.97,132.85,132.94,6488.0,123.7541,123.8473,123.7355,123.8193,6488.0
2020-02-04 11:35:00,132.91,132.94,132.77,132.78,4865.0,123.7914,123.8193,123.661,123.6703,4865.0
2020-02-04 11:40:00,132.77,132.85,132.74,132.82,6428.0,123.661,123.7355,123.6331,123.7076,6428.0
2020-02-04 11:45:00,132.79,132.86,132.71,132.72,10422.0,123.6796,123.7448,123.6051,123.6144,10422.0
2020-02-04 11:50:00,132.71,132.71,132.55,132.62,16923.0,123.6051,123.6051,123.4561,123.5213,16923.0
2020-02-04 11:55:00,132.61,132.77,132.6,132.75,8014.0,123.512,123.661,123.5027,123.6424,8014.0
2020-02-04 12:00:00,132.76,132.79,132.72,132.78,4858.0,123.6517,123.6796,123.6144,123.6703,4858.0
2020-02-04 12:05:00,132.74,132.82,132.73,132.79,5115.0,123.6331,123.7076,123.6237,123.6796,5115.0
2020-02-04 12:10:00,132.78,132.91,132.78,132.88,12678.0,123.6703,123.7914,123.6703,123.7635,12678.0
2020-02-04 12:15:00,132.88,132.88,132.7,132.73,13594.0,123.7635,123.7635,123.5958,123.6237,13594.0
2020-02-04 12:20:00,132.75,132.84,132.75,132.84,7487.0,123.6424,123.7262,123.6424,123.7262,7487.0
2020-02-04 12:25:00,132.82,132.86,132.77,132.8,10158.0,123.7076,123.7448,123.661,123.6889,10158.0
2020-02-04 12:30:00,132.8,132.81,132.74,132.75,5516.0,123.6889,123.6983,123.6331,123.6424,5516.0
2020-02-04 12:35:00,132.79,132.8,132.68,132.72,10560.0,123.6796,123.6889,123.5772,123.6144,10560.0
2020-02-04 12:40:00,132.72,132.74,132.66,132.7,8448.0,123.6144,123.6331,123.5585,123.5958,8448.0
2020-02-04 12:45:00,132.72,132.75,132.63,132.64,10852.0,123.6144,123.6424,123.5306,123.5399,10852.0
2020-02-04 12:50:00,132.65,132.69,132.61,132.65,5424.0,123.5492,123.5865,123.512,123.5492,5424.0
2020-02-04 12:55:00,132.66,132.71,132.64,132.68,6257.0,123.5585,123.6051,123.5399,123.5772,6257.0
2020-02-04 13:00:00,132.7,132.73,132.63,132.67,6479.0,123.5958,123.6237,123.5306,123.5679,6479.0
2020-02-04 13:05:00,132.67,132.67,132.4,132.44,10441.0,123.5679,123.5679,123.3164,123.3536,10441.0
2020-02-04 13:10:00,132.41,132.44,132.23,132.23,9424.0,123.3257,123.3536,123.158,123.158,9424.0
2020-02-04 13:15:00,132.22,132.23,132.08,132.12,10714.0,123.1487,123.158,123.0183,123.0556,10714.0
2020-02-04 13:20:00,132.12,132.23,132.07,132.11,15885.0,123.0556,123.158,123.009,123.0463,15885.0
2020-02-04 13:25:00,132.1,132.14,132.03,132.07,7406.0,123.037,123.0742,122.9718,123.009,7406.0
2020-02-04 13:30:00,132.1,132.18,132.06,132.13,17176.0,123.037,123.1115,122.9997,123.0649,17176.0
2020-02-04 13:35:00,132.14,132.22,132.14,132.15,7028.0,123.0742,123.1487,123.0742,123.0835,7028.0
2020-02-04 13:40:00,132.16,132.21,132.12,132.21,5986.0,123.0929,123.1394,123.0556,123.1394,5986.0
2020-02-04 13:45:00,132.19,132.24,132.17,132.21,5814.0,123.1208,123.1674,123.1022,123.1394,5814.0
2020-02-04 13:50:00,132.22,132.28,132.18,132.27,7478.0,123.1487,123.2046,123.1115,123.1953,7478.0
2020-02-04 13:55:00,132.26,132.32,132.26,132.28,5518.0,123.186,123.2419,123.186,123.2046,5518.0
2020-02-04 14:00:00,132.29,132.42,132.29,132.41,7327.0,123.2139,123.335,123.2139,123.3257,7327.0
2020-02-04 14:05:00,132.41,132.49,132.41,132.44,6051.0,123.3257,123.4002,123.3257,123.3536,6051.0
2020-02-04 14:10:00,132.43,132.49,132.43,132.49,5691.0,123.3443,123.4002,123.3443,123.4002,5691.0
2020-02-04 14:15:00,132.47,132.5,132.34,132.39,10394.0,123.3816,123.4095,123.2605,123.3071,10394.0
2020-02-04 14:20:00,132.4,132.41,132.28,132.28,9265.0,123.3164,123.3257,123.2046,123.2046,9265.0
2020-02-04 14:25:00,132.3,132.32,132.25,132.31,8159.0,123.2232,123.2419,123.1767,123.2326,8159.0
2020-02-04 14:30:00,132.31,132.4,132.24,132.31,14260.0,123.2326,123.3164,123.1674,123.2326,14260.0
2020-02-04 14:35:00,132.33,132.44,132.32,132.34,7200.0,123.2512,123.3536,123.2419,123.2605,7200.0
2020-02-04 14:40:00,132.35,132.46,132.31,132.45,7038.0,123.2698,123.3723,123.2326,123.363,7038.0
2020-02-04 14:45:00,132.48,132.48,132.33,132.39,11676.0,123.3909,123.3909,123.2512,123.3071,11676.0
2020-02-04 14:50:00,132.38,132.4,132.26,132.29,9494.0,123.2978,123.3164,123.186,123.2139,9494.0
2020-02-04 14:55:00,132.29,132.39,132.29,132.37,6695.0,123.2139,123.3071,123.2139,123.2884,6695.0
2020-02-04 15:00:00,132.28,132.29,132.22,132.22,6616.0,123.2046,123.2139,123.1487,123.1487,6616.0
2020-02-04 15:05:00,132.23,132.23,132.08,132.08,9867.0,123.158,123.158,123.0183,123.0183,9867.0
2020-02-04 15:10:00,132.08,132.15,132.04,132.05,10337.0,123.0183,123.0835,122.9811,122.9904,10337.0
2020-02-04 15:15:00,132.05,132.23,132.04,132.23,18383.0,122.9904,123.158,122.9811,123.158,18383.0
2020-02-04 15:20:00,132.22,132.3,132.19,132.22,12990.0,123.1487,123.2232,123.1208,123.1487,12990.0
2020-02-04 15:25:00,132.24,132.27,132.14,132.15,6450.0,123.1674,123.1953,123.0742,123.0835,6450.0
2020-02-04 15:30:00,132.17,132.36,132.16,132.32,26872.0,123.1022,123.2791,123.0929,123.2419,26872.0
2020-02-04 15:35:00,132.34,132.42,132.25,132.28,25986.0,123.2605,123.335,123.1767,123.2046,25986.0
2020-02-04 15:40:00,132.29,132.29,132.17,132.22,19545.0,123.2139,123.2139,123.1022,123.1487,19545.0
2020-02-04 15:45:00,132.21,132.3,132.11,132.22,27893.0,123.1394,123.2232,123.0463,123.1487,27893.0
2020-02-04 15:50:00,132.22,132.26,132.02,132.05,49231.0,123.1487,123.186,122.9625,122.9904,49231.0
2020-02-04 15:55:00,132.04,132.04,131.72,131.85,139692.0,122.9811,122.9811,122.683,122.8041,139692.0
2020-02-05 09:30:00,133.43,133.68,132.84,132.84,59709.0,124.2757,124.5086,123.7262,123.7262,59709.0
2020-02-05 09:35:00,132.89,132.97,132.29,132.31,31008.0,123.7728,123.8473,123.2139,123.2326,31008.0
2020-02-05 09:40:00,132.31,132.59,132.26,132.49,37916.0,123.2326,123.4933,123.186,123.4002,37916.0
2020-02-05 09:45:00,132.5,132.61,132.45,132.59,50335.0,123.4095,123.512,123.363,123.4933,50335.0
2020-02-05 09:50:00,132.55,132.57,132.36,132.44,30889.0,123.4561,123.4747,123.2791,123.3536,30889.0
2020-02-05 09:55:00,132.41,132.49,132.25,132.39,20136.0,123.3257,123.4002,123.1767,123.3071,20136.0
2020-02-05 10:00:00,132.47,132.58,132.33,132.41,127271.0,123.3816,123.484,123.2512,123.3257,127271.0
2020-02-05 10:05:00,132.4,132.51,132.33,132.38,16372.0,123.3164,123.4188,123.2512,123.2978,16372.0
2020-02-05 10:10:00,132.4,132.45,132.0,132.0,23550.0,123.3164,123.363,122.9438,122.9438,23550.0
2020-02-05 10:15:00,132.01,132.07,131.76,131.85,53629.0,122.9531,123.009,122.7203,122.8041,53629.0
2020-02-05 10:20:00,131.9,132.33,131.89,132.33,15237.0,122.8507,123.2512,122.8414,123.2512,15237.0
2020-02-05 10:25:00,132.28,132.28,131.77,131.85,22449.0,123.2046,123.2046,122.7296,122.8041,22449.0
2020-02-05 10:30:00,131.84,131.84,131.67,131.8,39446.0,122.7948,122.7948,122.6365,122.7575,39446.0
2020-02-05 10:35:00,131.8,131.8,131.57,131.57,46603.0,122.7575,122.7575,122.5433,122.5433,46603.0
2020-02-05 10:40:00,131.54,131.62,131.39,131.62,23522.0,122.5154,122.5899,122.3757,122.5899,23522.0
2020-02-05 10:45:00,131.62,131.82,131.54,131.78,43382.0,122.5899,122.7762,122.5154,122.7389,43382.0
2020-02-05 10:50:00,131.8,132.0,131.77,131.98,48001.0,122.7575,122.9438,122.7296,122.9252,48001.0
2020-02-05 10:55:00,131.98,132.14,131.88,132.12,14738.0,122.9252,123.0742,122.8321,123.0556,14738.0
2020-02-05 11:00:00,132.1,132.1,131.82,131.83,20790.0,123.037,123.037,122.7762,122.7855,20790.0
2020-02-05 11:05:00,131.83,131.86,131.68,131.79,28461.0,122.7855,122.8134,122.6458,122.7482,28461.0
2020-02-05 11:10:00,131.81,131.86,131.74,131.82,32077.0,122.7669,122.8134,122.7017,122.7762,32077.0
2020-02-05 11:15:00,131.83,131.9,131.81,131.82,13450.0,122.7855,122.8507,122.7669,122.7762,13450.0
2020-02-05 11:20:00,131.8,131.89,131.77,131.78,21090.0,122.7575,122.8414,122.7296,122.7389,21090.0
2020-02-05 11:25:00,131.81,131.83,131.65,131.69,43155.0,122.7669,122.7855,122.6178,122.6551,43155.0
2020-02-05 11:30:00,131.68,131.69,131.58,131.61,23090.0,122.6458,122.6551,122.5526,122.5806,23090.0
2020-02-05 11:35:00,131.59,131.68,131.55,131.55,43639.0,122.562,122.6458,122.5247,122.5247,43639.0
2020-02-05 11:40:00,131.53,131.53,131.29,131.37,15084.0,122.5061,122.5061,122.2825,122.3571,15084.0
2020-02-05 11:45:00,131.38,131.57,131.38,131.53,18934.0,122.3664,122.5433,122.3664,122.5061,18934.0
2020-02-05 11:50:00,131.53,131.53,131.44,131.46,18660.0,122.5061,122.5061,122.4222,122.4409,18660.0
2020-02-05 11:55:00,131.46,131.5,131.4,131.49,26312.0,122.4409,122.4781,122.385,122.4688,26312.0
2020-02-05 12:00:00,131.49,131.5,131.45,131.48,25920.0,122.4688,122.4781,122.4316,122.4595,25920.0
2020-02-05 12:05:00,131.47,131.62,131.47,131.62,40609.0,122.4502,122.5899,122.4502,122.5899,40609.0
2020-02-05 12:10:00,131.62,131.65,131.56,131.65,11323.0,122.5899,122.6178,122.534,122.6178,11323.0
2020-02-05 12:15:00,131.65,131.67,131.58,131.58,17046.0,122.6178,122.6365,122.5526,122.5526,17046.0
2020-02-05 12:20:00,131.56,131.68,131.44,131.59,49455.0,122.534,122.6458,122.4222,122.562,49455.0
2020-02-05 12:25:00,131.59,131.67,131.55,131.62,23401.0,122.562,122.6365,122.5247,122.5899,23401.0
2020-02-05 12:30:00,131.62,131.68,131.59,131.64,15654.0,122.5899,122.6458,122.562,122.6085,15654.0
2020-02-05 12:35:00,131.64,131.74,131.61,131.71,22370.0,122.6085,122.7017,122.5806,122.6737,22370.0
2020-02-05 12:40:00,131.67,131.67,131.55,131.6,11830.0,122.6365,122.6365,122.5247,122.5713,11830.0
2020-02-05 12:45:00,131.6,131.61,131.56,131.6,6952.0,122.5713,122.5806,122.534,122.5713,6952.0
2020-02-05 12:50:00,131.61,131.62,131.46,131.49,14986.0,122.5806,122.5899,122.4409,122.4688,14986.0
2020-02-05 12:55:00,131.53,131.56,131.45,131.46,8690.0,122.5061,122.534,122.4316,122.4409,8690.0
2020-02-05 13:00:00,131.45,131.53,131.43,131.51,42337.0,122.4316,122.5061,122.4129,122.4874,42337.0
2020-02-05 13:05:00,131.53,131.53,131.43,131.43,15878.0,122.5061,122.5061,122.4129,122.4129,15878.0
2020-02-05 13:10:00,131.43,131.48,131.42,131.45,7744.0,122.4129,122.4595,122.4036,122.4316,7744.0
2020-02-05 13:15:00,131.45,131.51,131.41,131.44,12313.0,122.4316,122.4874,122.3943,122.4222,12313.0
2020-02-05 13:20:00,131.45,131.45,131.35,131.38,39667.0,122.4316,122.4316,122.3384,122.3664,39667.0
2020-02-05 13:25:00,131.38,131.54,131.36,131.53,18481.0,122.3664,122.5154,122.3477,122.5061,18481.0
2020-02-05 13:30:00,131.5,131.69,131.49,131.62,15757.0,122.4781,122.6551,122.4688,122.5899,15757.0
2020-02-05 13:35:00,131.63,131.69,131.62,131.63,18134.0,122.5992,122.6551,122.5899,122.5992,18134.0
2020-02-05 13:40:00,131.63,131.71,131.59,131.69,12030.0,122.5992,122.6737,122.562,122.6551,12030.0
2020-02-05 13:45:00,131.69,131.83,131.69,131.71,19062.0,122.6551,122.7855,122.6551,122.6737,19062.0
2020-02-05 13:50:00,131.73,131.78,131.69,131.74,29769.0,122.6924,122.7389,122.6551,122.7017,29769.0
2020-02-05 13:55:00,131.75,132.05,131.75,132.05,10328.0,122.711,122.9904,122.711,122.9904,10328.0
2020-02-05 14:00:00,132.05,132.37,132.04,132.33,59232.0,122.9904,123.2884,122.9811,123.2512,59232.0
2020-02-05 14:05:00,132.35,132.35,132.19,132.27,27335.0,123.2698,123.2698,123.1208,123.1953,27335.0
2020-02-05 14:10:00,132.28,132.49,132.23,132.49,15984.0,123.2046,123.4002,123.158,123.4002,15984.0
2020-02-05 14:15:00,132.49,132.67,132.49,132.63,19547.0,123.4002,123.5679,123.4002,123.5306,19547.0
2020-02-05 14:20:00,132.63,132.88,132.63,132.82,26429.0,123.5306,123.7635,123.5306,123.7076,26429.0
2020-02-05 14:25:00,132.81,132.86,132.74,132.82,19185.0,123.6983,123.7448,123.6331,123.7076,19185.0
2020-02-05 14:30:00,132.8,132.93,132.76,132.92,17644.0,123.6889,123.81,123.6517,123.8007,17644.0
2020-02-05 14:35:00,132.92,133.02,132.9,132.95,23240.0,123.8007,123.8938,123.7821,123.8287,23240.0
2020-02-05 14:40:00,132.94,133.11,132.92,133.1,31678.0,123.8193,123.9777,123.8007,123.9684,31678.0
2020-02-05 14:45:00,133.09,133.17,133.06,133.07,14278.0,123.959,124.0336,123.9311,123.9404,14278.0
2020-02-05 14:50:00,133.1,133.24,133.08,133.21,33531.0,123.9684,124.0988,123.9497,124.0708,33531.0
2020-02-05 14:55:00,133.22,133.22,133.13,133.17,11884.0,124.0801,124.0801,123.9963,124.0336,11884.0
2020-02-05 15:00:00,133.19,133.38,133.15,133.32,30914.0,124.0522,124.2291,124.0149,124.1733,30914.0
2020-02-05 15:05:00,133.33,133.4,133.29,133.3,25514.0,124.1826,124.2478,124.1453,124.1546,25514.0
2020-02-05 15:10:00,133.29,133.47,133.29,133.43,33572.0,124.1453,124.313,124.1453,124.2757,33572.0
2020-02-05 15:15:00,133.43,133.47,133.38,133.43,15879.0,124.2757,124.313,124.2291,124.2757,15879.0
2020-02-05 15:20:00,133.45,133.54,133.41,133.49,27465.0,124.2943,124.3782,124.2571,124.3316,27465.0
2020-02-05 15:25:00,133.51,133.57,133.41,133.52,51669.0,124.3502,124.4061,124.2571,124.3595,51669.0
2020-02-05 15:30:00,133.54,133.56,133.38,133.44,35336.0,124.3782,124.3968,124.2291,124.285,35336.0
2020-02-05 15:35:00,133.46,133.62,133.45,133.55,54310.0,124.3037,124.4527,124.2943,124.3875,54310.0
2020-02-05 15:40:00,133.53,133.69,133.46,133.64,52297.0,124.3689,124.5179,124.3037,124.4713,52297.0
2020-02-05 15:45:00,133.64,133.72,133.53,133.63,66246.0,124.4713,124.5458,124.3689,124.462,66246.0
2020-02-05 15:50:00,133.62,133.65,133.51,133.62,97129.0,124.4527,124.4806,124.3502,124.4527,97129.0
2020-02-05 15:55:00,133.63,133.8,133.53,133.62,253271.0,124.462,124.6203,124.3689,124.4527,253271.0
2020-02-06 09:30:00,134.16,134.29,133.64,134.23,94030.0,124.9556,125.0767,124.4713,125.0208,94030.0
2020-02-06 09:35:00,134.23,134.23,133.75,133.95,25154.0,125.0208,125.0208,124.5738,124.76,25154.0
2020-02-06 09:40:00,133.91,133.98,133.72,133.94,12644.0,124.7228,124.788,124.5458,124.7507,12644.0
2020-02-06 09:45:00,134.03,134.24,133.99,134.13,11612.0,124.8346,125.0301,124.7973,124.9277,11612.0
2020-02-06 09:50:00,134.13,134.17,133.98,134.17,19895.0,124.9277,124.9649,124.788,124.9649,19895.0
2020-02-06 09:55:00,134.15,134.35,134.06,134.28,18249.0,124.9463,125.1326,124.8625,125.0674,18249.0
2020-02-06 10:00:00,134.25,134.26,133.98,134.0,15724.0,125.0395,125.0488,124.788,124.8066,15724.0
2020-02-06 10:05:00,134.03,134.18,133.99,134.16,12511.0,124.8346,124.9743,124.7973,124.9556,12511.0
2020-02-06 10:10:00,134.15,134.24,134.1,134.16,34381.0,124.9463,125.0301,124.8998,124.9556,34381.0
2020-02-06 10:15:00,134.17,134.17,133.8,133.8,30789.0,124.9649,124.9649,124.6203,124.6203,30789.0
2020-02-06 10:20:00,133.81,133.91,133.63,133.69,21439.0,124.6296,124.7228,124.462,124.5179,21439.0
2020-02-06 10:25:00,133.68,133.92,133.64,133.77,16662.0,124.5086,124.7321,124.4713,124.5924,16662.0
2020-02-06 10:30:00,133.69,133.86,133.64,133.78,14152.0,124.5179,124.6762,124.4713,124.6017,14152.0
2020-02-06 10:35:00,133.81,133.85,133.67,133.73,9982.0,124.6296,124.6669,124.4993,124.5551,9982.0
2020-02-06 10:40:00,133.71,133.75,133.48,133.5,7501.0,124.5365,124.5738,124.3223,124.3409,7501.0
2020-02-06 10:45:00,133.49,133.81,133.48,133.75,18000.0,124.3316,124.6296,124.3223,124.5738,18000.0
2020-02-06 10:50:00,133.75,133.83,133.47,133.47,14471.0,124.5738,124.6483,124.313,124.313,14471.0
2020-02-06 10:55:00,133.46,133.57,133.4,133.51,12639.0,124.3037,124.4061,124.2478,124.3502,12639.0
2020-02-06 11:00:00,133.51,133.51,133.4,133.47,9131.0,124.3502,124.3502,124.2478,124.313,9131.0
2020-02-06 11:05:00,133.46,133.49,133.23,133.3,16580.0,124.3037,124.3316,124.0894,124.1546,16580.0
2020-02-06 11:10:00,133.33,133.44,133.28,133.41,18409.0,124.1826,124.285,124.136,124.2571,18409.0
2020-02-06 11:15:00,133.4,133.48,133.26,133.3,4791.0,124.2478,124.3223,124.1174,124.1546,4791.0
2020-02-06 11:20:00,133.31,133.47,133.3,133.47,8774.0,124.164,124.313,124.1546,124.313,8774.0
2020-02-06 11:25:00,133.43,133.47,133.34,133.4,11708.0,124.2757,124.313,124.1919,124.2478,11708.0
2020-02-06 11:30:00,133.4,133.58,133.39,133.58,18725.0,124.2478,124.4154,124.2385,124.4154,18725.0
2020-02-06 11:35:00,133.55,133.68,133.55,133.63,13648.0,124.3875,124.5086,124.3875,124.462,13648.0
2020-02-06 11:40:00,133.64,133.66,133.55,133.56,11327.0,124.4713,124.4899,124.3875,124.3968,11327.0
2020-02-06 11:45:00,133.56,133.64,133.48,133.53,31371.0,124.3968,124.4713,124.3223,124.3689,31371.0
2020-02-06 11:50:00,133.5,133.5,133.37,133.4,9253.0,124.3409,124.3409,124.2198,124.2478,9253.0
2020-02-06 11:55:00,133.4,133.41,133.32,133.37,11388.0,124.2478,124.2571,124.1733,124.2198,11388.0
2020-02-06 12:00:00,133.35,133.5,133.35,133.4,11443.0,124.2012,124.3409,124.2012,124.2478,11443.0
2020-02-06 12:05:00,133.4,133.47,133.37,133.45,6062.0,124.2478,124.313,124.2198,124.2943,6062.0
2020-02-06 12:10:00,133.46,133.47,133.36,133.36,4333.0,124.3037,124.313,124.2105,124.2105,4333.0
2020-02-06 12:15:00,133.42,133.5,133.39,133.47,10080.0,124.2664,124.3409,124.2385,124.313,10080.0
2020-02-06 12:20:00,133.47,133.5,133.42,133.48,13730.0,124.313,124.3409,124.2664,124.3223,13730.0
2020-02-06 12:25:00,133.48,133.54,133.45,133.46,10969.0,124.3223,124.3782,124.2943,124.3037,10969.0
2020-02-06 12:30:00,133.46,133.48,133.39,133.46,36205.0,124.3037,124.3223,124.2385,124.3037,36205.0
2020-02-06 12:35:00,133.46,133.46,133.26,133.28,9584.0,124.3037,124.3037,124.1174,124.136,9584.0
2020-02-06 12:40:00,133.3,133.31,133.17,133.18,5956.0,124.1546,124.164,124.0336,124.0429,5956.0
2020-02-06 12:45:00,133.17,133.25,133.12,133.23,14323.0,124.0336,124.1081,123.987,124.0894,14323.0
2020-02-06 12:50:00,133.23,133.24,133.18,133.23,7379.0,124.0894,124.0988,124.0429,124.0894,7379.0
2020-02-06 12:55:00,133.23,133.25,133.16,133.22,4316.0,124.0894,124.1081,124.0242,124.0801,4316.0
2020-02-06 13:00:00,133.25,133.31,133.25,133.29,6847.0,124.1081,124.164,124.1081,124.1453,6847.0
2020-02-06 13:05:00,133.27,133.34,133.25,133.3,3487.0,124.1267,124.1919,124.1081,124.1546,3487.0
2020-02-06 13:10:00,133.29,133.3,133.21,133.21,5288.0,124.1453,124.1546,124.0708,124.0708,5288.0
2020-02-06 13:15:00,133.23,133.31,133.23,133.28,10395.0,124.0894,124.164,124.0894,124.136,10395.0
2020-02-06 13:20:00,133.29,133.3,133.25,133.3,6860.0,124.1453,124.1546,124.1081,124.1546,6860.0
2020-02-06 13:25:00,133.3,133.31,133.22,133.22,7982.0,124.1546,124.164,124.0801,124.0801,7982.0
2020-02-06 13:30:00,133.23,133.27,133.2,133.22,7247.0,124.0894,124.1267,124.0615,124.0801,7247.0
2020-02-06 13:35:00,133.22,133.29,133.17,133.27,7843.0,124.0801,124.1453,124.0336,124.1267,7843.0
2020-02-06 13:40:00,133.28,133.33,133.21,133.32,14764.0,124.136,124.1826,124.0708,124.1733,14764.0
2020-02-06 13:45:00,133.33,133.46,133.3,133.44,22512.0,124.1826,124.3037,124.1546,124.285,22512.0
2020-02-06 13:50:00,133.45,133.48,133.42,133.44,11537.0,124.2943,124.3223,124.2664,124.285,11537.0
2020-02-06 13:55:00,133.43,133.47,133.4,133.41,5783.0,124.2757,124.313,124.2478,124.2571,5783.0
2020-02-06 14:00:00,133.41,133.43,133.34,133.34,5499.0,124.2571,124.2757,124.1919,124.1919,5499.0
2020-02-06 14:05:00,133.34,133.47,133.34,133.44,7420.0,124.1919,124.313,124.1919,124.285,7420.0
2020-02-06 14:10:00,133.45,133.49,133.44,133.46,15615.0,124.2943,124.3316,124.285,124.3037,15615.0
2020-02-06 14:15:00,133.47,133.48,133.33,133.34,8065.0,124.313,124.3223,124.1826,124.1919,8065.0
2020-02-06 14:20:00,133.34,133.35,133.14,133.2,10587.0,124.1919,124.2012,124.0056,124.0615,10587.0
2020-02-06 14:25:00,133.21,133.29,133.2,133.26,6186.0,124.0708,124.1453,124.0615,124.1174,6186.0
2020-02-06 14:30:00,133.27,133.32,133.19,133.25,9976.0,124.1267,124.1733,124.0522,124.1081,9976.0
2020-02-06 14:35:00,133.23,133.25,133.16,133.16,9592.0,124.0894,124.1081,124.0242,124.0242,9592.0
2020-02-06 14:40:00,133.16,133.25,133.16,133.22,10662.0,124.0242,124.1081,124.0242,124.0801,10662.0
2020-02-06 14:45:00,133.22,133.33,133.19,133.33,10496.0,124.0801,124.1826,124.0522,124.1826,10496.0
2020-02-06 14:50:00,133.34,133.35,133.29,133.32,4809.0,124.1919,124.2012,124.1453,124.1733,4809.0
2020-02-06 14:55:00,133.3,133.32,133.25,133.25,2700.0,124.1546,124.1733,124.1081,124.1081,2700.0
2020-02-06 15:00:00,133.23,133.32,133.22,133.23,12259.0,124.0894,124.1733,124.0801,124.0894,12259.0
2020-02-06 15:05:00,133.24,133.35,133.22,133.33,7119.0,124.0988,124.2012,124.0801,124.1826,7119.0
2020-02-06 15:10:00,133.33,133.33,133.16,133.19,4533.0,124.1826,124.1826,124.0242,124.0522,4533.0
2020-02-06 15:15:00,133.19,133.21,133.11,133.15,11346.0,124.0522,124.0708,123.9777,124.0149,11346.0
2020-02-06 15:20:00,133.15,133.18,133.11,133.14,8770.0,124.0149,124.0429,123.9777,124.0056,8770.0
2020-02-06 15:25:00,133.16,133.21,133.13,133.17,8173.0,124.0242,124.0708,123.9963,124.0336,8173.0
2020-02-06 15:30:00,133.17,133.4,133.16,133.4,15081.0,124.0336,124.2478,124.0242,124.2478,15081.0
2020-02-06 15:35:00,133.4,133.49,133.4,133.42,23306.0,124.2478,124.3316,124.2478,124.2664,23306.0
2020-02-06 15:40:00,133.43,133.44,133.35,133.35,16548.0,124.2757,124.285,124.2012,124.2012,16548.0
2020-02-06 15:45:00,133.36,133.39,133.23,133.29,21821.0,124.2105,124.2385,124.0894,124.1453,21821.0
2020-02-06 15:50:00,133.3,133.32,133.19,133.28,23137.0,124.1546,124.1733,124.0522,124.136,23137.0
2020-02-06 15:55:00,133.3,133.31,133.23,133.28,64473.0,124.1546,124.164,124.0894,124.136,64473.0
2020-02-07 09:30:00,132.57,132.57,131.34,131.75,49862.0,123.4747,123.4747,122.3291,122.711,49862.0
2020-02-07 09:35:00,131.74,132.16,131.53,132.0,39503.0,122.7017,123.0929,122.5061,122.9438,39503.0
2020-02-07 09:40:00,132.03,132.23,131.9,132.1,16317.0,122.9718,123.158,122.8507,123.037,16317.0
2020-02-07 09:45:00,132.04,132.1,131.68,131.76,87889.0,122.9811,123.037,122.6458,122.7203,87889.0
2020-02-07 09:50:00,131.75,132.18,131.7,132.17,90853.0,122.711,123.1115,122.6644,123.1022,90853.0
2020-02-07 09:55:00,132.16,132.17,131.8,131.93,26820.0,123.0929,123.1022,122.7575,122.8786,26820.0
2020-02-07 10:00:00,131.94,131.97,131.6,131.67,28396.0,122.8879,122.9159,122.5713,122.6365,28396.0
2020-02-07 10:05:00,131.69,132.15,131.69,132.11,32322.0,122.6551,123.0835,122.6551,123.0463,32322.0
2020-02-07 10:10:00,132.12,132.16,131.97,132.07,15501.0,123.0556,123.0929,122.9159,123.009,15501.0
2020-02-07 10:15:00,132.05,132.13,131.98,132.02,15268.0,122.9904,123.0649,122.9252,122.9625,15268.0
2020-02-07 10:20:00,132.04,132.19,132.04,132.04,12305.0,122.9811,123.1208,122.9811,122.9811,12305.0
2020-02-07 10:25:00,132.0,132.01,131.9,131.97,17244.0,122.9438,122.9531,122.8507,122.9159,17244.0
2020-02-07 10:30:00,132.05,132.19,131.99,131.99,43840.0,122.9904,123.1208,122.9345,122.9345,43840.0
2020-02-07 10:35:00,132.01,132.13,131.91,131.91,26483.0,122.9531,123.0649,122.86,122.86,26483.0
2020-02-07 10:40:00,131.91,132.12,131.8,132.05,22954.0,122.86,123.0556,122.7575,122.9904,22954.0
2020-02-07 10:45:00,132.11,132.18,132.02,132.15,32817.0,123.0463,123.1115,122.9625,123.0835,32817.0
2020-02-07 10:50:00,132.16,132.21,132.07,132.1,26041.0,123.0929,123.1394,123.009,123.037,26041.0
2020-02-07 10:55:00,132.09,132.32,132.06,132.09,26994.0,123.0277,123.2419,122.9997,123.0277,26994.0
2020-02-07 11:00:00,132.03,132.11,131.99,132.08,12823.0,122.9718,123.0463,122.9345,123.0183,12823.0
2020-02-07 11:05:00,132.08,132.19,132.06,132.1,12306.0,123.0183,123.1208,122.9997,123.037,12306.0
2020-02-07 11:10:00,132.08,132.12,131.99,132.1,17047.0,123.0183,123.0556,122.9345,123.037,17047.0
2020-02-07 11:15:00,132.09,132.15,132.06,132.14,18551.0,123.0277,123.0835,122.9997,123.0742,18551.0
2020-02-07 11:20:00,132.17,132.27,132.14,132.27,20928.0,123.1022,123.1953,123.0742,123.1953,20928.0
2020-02-07 11:25:00,132.26,132.41,132.25,132.4,11025.0,123.186,123.3257,123.1767,123.3164,11025.0
2020-02-07 11:30:00,132.39,132.53,132.38,132.43,22724.0,123.3071,123.4375,123.2978,123.3443,22724.0
2020-02-07 11:35:00,132.41,132.49,132.34,132.34,34378.0,123.3257,123.4002,123.2605,123.2605,34378.0
2020-02-07 11:40:00,132.38,132.52,132.35,132.45,13676.0,123.2978,123.4282,123.2698,123.363,13676.0
2020-02-07 11:45:00,132.43,132.47,132.34,132.38,6150.0,123.3443,123.3816,123.2605,123.2978,6150.0
2020-02-07 11:50:00,132.39,132.48,132.37,132.47,7607.0,123.3071,123.3909,123.2884,123.3816,7607.0
2020-02-07 11:55:00,132.47,132.56,132.46,132.56,8135.0,123.3816,123.4654,123.3723,123.4654,8135.0
2020-02-07 12:00:00,132.53,132.69,132.53,132.69,10060.0,123.4375,123.5865,123.4375,123.5865,10060.0
2020-02-07 12:05:00,132.69,132.75,132.64,132.64,16296.0,123.5865,123.6424,123.5399,123.5399,16296.0
2020-02-07 12:10:00,132.63,132.7,132.54,132.7,16867.0,123.5306,123.5958,123.4468,123.5958,16867.0
2020-02-07 12:15:00,132.69,132.69,132.63,132.63,6604.0,123.5865,123.5865,123.5306,123.5306,6604.0
2020-02-07 12:20:00,132.65,132.68,132.51,132.56,8859.0,123.5492,123.5772,123.4188,123.4654,8859.0
2020-02-07 12:25:00,132.57,132.58,132.51,132.56,12656.0,123.4747,123.484,123.4188,123.4654,12656.0
2020-02-07 12:30:00,132.55,132.57,132.36,132.38,9737.0,123.4561,123.4747,123.2791,123.2978,9737.0
2020-02-07 12:35:00,132.36,132.46,132.23,132.31,14064.0,123.2791,123.3723,123.158,123.2326,14064.0
2020-02-07 12:40:00,132.33,132.34,132.24,132.27,9755.0,123.2512,123.2605,123.1674,123.1953,9755.0
2020-02-07 12:45:00,132.28,132.37,132.27,132.34,8144.0,123.2046,123.2884,123.1953,123.2605,8144.0
2020-02-07 12:50:00,132.35,132.38,132.32,132.36,9615.0,123.2698,123.2978,123.2419,123.2791,9615.0
2020-02-07 12:55:00,132.36,132.51,132.34,132.44,7619.0,123.2791,123.4188,123.2605,123.3536,7619.0
2020-02-07 13:00:00,132.44,132.44,132.37,132.37,10126.0,123.3536,123.3536,123.2884,123.2884,10126.0
2020-02-07 13:05:00,132.37,132.38,132.27,132.31,14299.0,123.2884,123.2978,123.1953,123.2326,14299.0
2020-02-07 13:10:00,132.3,132.31,132.24,132.3,7072.0,123.2232,123.2326,123.1674,123.2232,7072.0
2020-02-07 13:15:00,132.3,132.33,132.29,132.29,8399.0,123.2232,123.2512,123.2139,123.2139,8399.0
2020-02-07 13:20:00,132.31,132.36,132.29,132.36,7701.0,123.2326,123.2791,123.2139,123.2791,7701.0
2020-02-07 13:25:00,132.38,132.49,132.38,132.49,6990.0,123.2978,123.4002,123.2978,123.4002,6990.0
2020-02-07 13:30:00,132.48,132.52,132.29,132.31,13433.0,123.3909,123.4282,123.2139,123.2326,13433.0
2020-02-07 13:35:00,132.41,132.49,132.31,132.36,7343.0,123.3257,123.4002,123.2326,123.2791,7343.0
2020-02-07 13:40:00,132.34,132.36,132.28,132.36,6238.0,123.2605,123.2791,123.2046,123.2791,6238.0
2020-02-07 13:45:00,132.36,132.36,132.27,132.34,7184.0,123.2791,123.2791,123.1953,123.2605,7184.0
2020-02-07 13:50:00,132.32,132.34,132.28,132.3,8713.0,123.2419,123.2605,123.2046,123.2232,8713.0
2020-02-07 13:55:00,132.3,132.33,132.19,132.23,7563.0,123.2232,123.2512,123.1208,123.158,7563.0
2020-02-07 14:00:00,132.21,132.22,132.08,132.09,12576.0,123.1394,123.1487,123.0183,123.0277,12576.0
2020-02-07 14:05:00,132.08,132.16,132.0,132.0,9594.0,123.0183,123.0929,122.9438,122.9438,9594.0
2020-02-07 14:10:00,131.99,132.01,131.89,131.94,13350.0,122.9345,122.9531,122.8414,122.8879,13350.0
2020-02-07 14:15:00,131.97,132.03,131.93,131.94,15046.0,122.9159,122.9718,122.8786,122.8879,15046.0
2020-02-07 14:20:00,131.93,131.95,131.79,131.9,20394.0,122.8786,122.8973,122.7482,122.8507,20394.0
2020-02-07 14:25:00,131.92,131.95,131.89,131.9,16404.0,122.8693,122.8973,122.8414,122.8507,16404.0
2020-02-07 14:30:00,131.9,131.99,131.89,131.9,18762.0,122.8507,122.9345,122.8414,122.8507,18762.0
2020-02-07 14:35:00,131.91,131.96,131.88,131.88,21045.0,122.86,122.9066,122.8321,122.8321,21045.0
2020-02-07 14:40:00,131.88,131.98,131.82,131.91,13578.0,122.8321,122.9252,122.7762,122.86,13578.0
2020-02-07 14:45:00,131.88,131.88,131.76,131.77,9724.0,122.8321,122.8321,122.7203,122.7296,9724.0
2020-02-07 14:50:00,131.78,131.79,131.63,131.76,29328.0,122.7389,122.7482,122.5992,122.7203,29328.0
2020-02-07 14:55:00,131.76,131.81,131.71,131.77,14994.0,122.7203,122.7669,122.6737,122.7296,14994.0
2020-02-07 15:00:00,131.75,131.91,131.75,131.8,47512.0,122.711,122.86,122.711,122.7575,47512.0
2020-02-07 15:05:00,131.81,131.82,131.7,131.73,25281.0,122.7669,122.7762,122.6644,122.6924,25281.0
2020-02-07 15:10:00,131.75,131.83,131.71,131.78,15890.0,122.711,122.7855,122.6737,122.7389,15890.0
2020-02-07 15:15:00,131.78,131.83,131.69,131.75,16228.0,122.7389,122.7855,122.6551,122.711,16228.0
2020-02-07 15:20:00,131.72,131.73,131.59,131.66,12002.0,122.683,122.6924,122.562,122.6272,12002.0
2020-02-07 15:25:00,131.65,131.77,131.6,131.69,22750.0,122.6178,122.7296,122.5713,122.6551,22750.0
2020-02-07 15:30:00,131.69,131.89,131.65,131.84,30913.0,122.6551,122.8414,122.6178,122.7948,30913.0
2020-02-07 15:35:00,131.86,131.86,131.74,131.81,22713.0,122.8134,122.8134,122.7017,122.7669,22713.0
2020-02-07 15:40:00,131.8,131.9,131.77,131.83,34138.0,122.7575,122.8507,122.7296,122.7855,34138.0
2020-02-07 15:45:00,131.82,131.87,131.73,131.74,25342.0,122.7762,122.8227,122.6924,122.7017,25342.0
2020-02-07 15:50:00,131.76,131.83,131.52,131.57,54523.0,122.7203,122.7855,122.4968,122.5433,54523.0
2020-02-07 15:55:00,131.57,131.89,131.54,131.82,110546.0,122.5433,122.8414,122.5154,122.7762,110546.0
2020-02-10 09:30:00,131.61,132.21,131.35,132.11,58206.0,122.5806,123.1394,122.3384,123.0463,58206.0
2020-02-10 09:35:00,132.14,132.38,131.95,132.09,35314.0,123.0742,123.2978,122.8973,123.0277,35314.0
2020-02-10 09:40:00,132.13,132.3,131.96,131.99,11992.0,123.0649,123.2232,122.9066,122.9345,11992.0
2020-02-10 09:45:00,132.02,132.02,131.72,131.85,14087.0,122.9625,122.9625,122.683,122.8041,14087.0
2020-02-10 09:50:00,131.93,131.95,131.75,131.87,8341.0,122.8786,122.8973,122.711,122.8227,8341.0
2020-02-10 09:55:00,131.84,132.11,131.8,131.96,16928.0,122.7948,123.0463,122.7575,122.9066,16928.0
2020-02-10 10:00:00,131.93,131.96,131.8,131.8,39713.0,122.8786,122.9066,122.7575,122.7575,39713.0
2020-02-10 10:05:00,131.78,132.05,131.78,132.03,10484.0,122.7389,122.9904,122.7389,122.9718,10484.0
2020-02-10 10:10:00,132.04,132.07,131.94,131.94,8240.0,122.9811,123.009,122.8879,122.8879,8240.0
2020-02-10 10:15:00,131.97,132.23,131.93,132.2,11709.0,122.9159,123.158,122.8786,123.1301,11709.0
2020-02-10 10:20:00,132.2,132.29,132.13,132.19,5089.0,123.1301,123.2139,123.0649,123.1208,5089.0
2020-02-10 10:25:00,132.23,132.26,132.15,132.21,5498.0,123.158,123.186,123.0835,123.1394,5498.0
2020-02-10 10:30:00,132.21,132.35,132.21,132.31,9449.0,123.1394,123.2698,123.1394,123.2326,9449.0
2020-02-10 10:35:00,132.31,132.38,132.24,132.36,9389.0,123.2326,123.2978,123.1674,123.2791,9389.0
2020-02-10 10:40:00,132.37,132.4,132.2,132.21,8208.0,123.2884,123.3164,123.1301,123.1394,8208.0
2020-02-10 10:45:00,132.28,132.29,132.17,132.21,6873.0,123.2046,123.2139,123.1022,123.1394,6873.0
2020-02-10 10:50:00,132.22,132.22,132.08,132.08,9273.0,123.1487,123.1487,123.0183,123.0183,9273.0
2020-02-10 10:55:00,132.12,132.12,132.0,132.02,5988.0,123.0556,123.0556,122.9438,122.9625,5988.0
2020-02-10 11:00:00,132.05,132.15,132.04,132.14,14708.0,122.9904,123.0835,122.9811,123.0742,14708.0
2020-02-10 11:05:00,132.16,132.16,132.11,132.13,10787.0,123.0929,123.0929,123.0463,123.0649,10787.0
2020-02-10 11:10:00,132.13,132.13,131.98,132.07,29776.0,123.0649,123.0649,122.9252,123.009,29776.0
2020-02-10 11:15:00,132.06,132.15,132.06,132.13,10604.0,122.9997,123.0835,122.9997,123.0649,10604.0
2020-02-10 11:20:00,132.15,132.31,132.14,132.29,7695.0,123.0835,123.2326,123.0742,123.2139,7695.0
2020-02-10 11:25:00,132.32,132.5,132.31,132.32,15849.0,123.2419,123.4095,123.2326,123.2419,15849.0
2020-02-10 11:30:00,132.36,132.41,132.21,132.23,8165.0,123.2791,123.3257,123.1394,123.158,8165.0
2020-02-10 11:35:00,132.21,132.25,132.14,132.17,8589.0,123.1394,123.1767,123.0742,123.1022,8589.0
2020-02-10 11:40:00,132.14,132.17,132.07,132.1,5622.0,123.0742,123.1022,123.009,123.037,5622.0
2020-02-10 11:45:00,132.08,132.24,132.03,132.04,94051.0,123.0183,123.1674,122.9718,122.9811,94051.0
2020-02-10 11:50:00,132.05,132.21,132.04,132.18,15508.0,122.9904,123.1394,122.9811,123.1115,15508.0
2020-02-10 11:55:00,132.18,132.22,132.13,132.2,5964.0,123.1115,123.1487,123.0649,123.1301,5964.0
2020-02-10 12:00:00,132.19,132.19,131.99,132.01,8031.0,123.1208,123.1208,122.9345,122.9531,8031.0
2020-02-10 12:05:00,132.02,132.07,132.0,132.05,4141.0,122.9625,123.009,122.9438,122.9904,4141.0
2020-02-10 12:10:00,132.04,132.06,131.98,131.99,4908.0,122.9811,122.9997,122.9252,122.9345,4908.0
2020-02-10 12:15:00,131.98,131.98,131.83,131.83,11025.0,122.9252,122.9252,122.7855,122.7855,11025.0
2020-02-10 12:20:00,131.85,131.87,131.8,131.81,6988.0,122.8041,122.8227,122.7575,122.7669,6988.0
2020-02-10 12:25:00,131.82,131.9,131.79,131.86,12832.0,122.7762,122.8507,122.7482,122.8134,12832.0
2020-02-10 12:30:00,131.87,131.87,131.62,131.63,15056.0,122.8227,122.8227,122.5899,122.5992,15056.0
2020-02-10 12:35:00,131.64,131.72,131.56,131.68,15379.0,122.6085,122.683,122.534,122.6458,15379.0
2020-02-10 12:40:00,131.68,131.72,131.68,131.72,7354.0,122.6458,122.683,122.6458,122.683,7354.0
2020-02-10 12:45:00,131.72,131.84,131.72,131.82,3000.0,122.683,122.7948,122.683,122.7762,3000.0
2020-02-10 12:50:00,131.83,131.83,131.74,131.79,9031.0,122.7855,122.7855,122.7017,122.7482,9031.0
2020-02-10 12:55:00,131.81,131.93,131.81,131.91,8969.0,122.7669,122.8786,122.7669,122.86,8969.0
2020-02-10 13:00:00,131.89,132.1,131.89,132.1,56727.0,122.8414,123.037,122.8414,123.037,56727.0
2020-02-10 13:05:00,132.11,132.13,131.86,131.9,47503.0,123.0463,123.0649,122.8134,122.8507,47503.0
2020-02-10 13:10:00,131.89,131.89,131.76,131.79,5784.0,122.8414,122.8414,122.7203,122.7482,5784.0
2020-02-10 13:15:00,131.8,131.84,131.79,131.8,5132.0,122.7575,122.7948,122.7482,122.7575,5132.0
2020-02-10 13:20:00,131.8,131.81,131.73,131.75,8844.0,122.7575,122.7669,122.6924,122.711,8844.0
2020-02-10 13:25:00,131.75,131.79,131.66,131.72,13944.0,122.711,122.7482,122.6272,122.683,13944.0
2020-02-10 13:30:00,131.73,131.76,131.7,131.75,6123.0,122.6924,122.7203,122.6644,122.711,6123.0
2020-02-10 13:35:00,131.74,131.8,131.69,131.76,10830.0,122.7017,122.7575,122.6551,122.7203,10830.0
2020-02-10 13:40:00,131.77,131.84,131.74,131.75,8743.0,122.7296,122.7948,122.7017,122.711,8743.0
2020-02-10 13:45:00,131.75,131.77,131.68,131.75,14104.0,122.711,122.7296,122.6458,122.711,14104.0
2020-02-10 13:50:00,131.75,131.84,131.7,131.83,18854.0,122.711,122.7948,122.6644,122.7855,18854.0
2020-02-10 13:55:00,131.84,131.89,131.81,131.83,17665.0,122.7948,122.8414,122.7669,122.7855,17665.0
2020-02-10 14:00:00,131.8,131.8,131.69,131.73,5991.0,122.7575,122.7575,122.6551,122.6924,5991.0
2020-02-10 14:05:00,131.72,131.75,131.72,131.75,5974.0,122.683,122.711,122.683,122.711,5974.0
2020-02-10 14:10:00,131.76,131.79,131.7,131.74,6237.0,122.7203,122.7482,122.6644,122.7017,6237.0
2020-02-10 14:15:00,131.75,131.76,131.71,131.72,5136.0,122.711,122.7203,122.6737,122.683,5136.0
2020-02-10 14:20:00,131.72,131.82,131.7,131.82,4038.0,122.683,122.7762,122.6644,122.7762,4038.0
2020-02-10 14:25:00,131.83,131.87,131.79,131.87,5538.0,122.7855,122.8227,122.7482,122.8227,5538.0
2020-02-10 14:30:00,131.87,131.87,131.81,131.85,8204.0,122.8227,122.8227,122.7669,122.8041,8204.0
2020-02-10 14:35:00,131.86,131.88,131.78,131.81,5938.0,122.8134,122.8321,122.7389,122.7669,5938.0
2020-02-10 14:40:00,131.81,131.82,131.76,131.8,9151.0,122.7669,122.7762,122.7203,122.7575,9151.0
2020-02-10 14:45:00,131.8,131.81,131.75,131.79,5947.0,122.7575,122.7669,122.711,122.7482,5947.0
2020-02-10 14:50:00,131.8,131.89,131.8,131.88,7203.0,122.7575,122.8414,122.7575,122.8321,7203.0
2020-02-10 14:55:00,131.88,131.97,131.88,131.96,7561.0,122.8321,122.9159,122.8321,122.9066,7561.0
2020-02-10 15:00:00,131.97,132.05,131.96,132.04,6338.0,122.9159,122.9904,122.9066,122.9811,6338.0
2020-02-10 15:05:00,132.06,132.12,132.05,132.09,8245.0,122.9997,123.0556,122.9904,123.0277,8245.0
2020-02-10 15:10:00,132.11,132.22,132.11,132.14,11292.0,123.0463,123.1487,123.0463,123.0742,11292.0
2020-02-10 15:15:00,132.14,132.2,132.14,132.15,9910.0,123.0742,123.1301,123.0742,123.0835,9910.0
2020-02-10 15:20:00,132.15,132.21,132.14,132.18,7672.0,123.0835,123.1394,123.0742,123.1115,7672.0
2020-02-10 15:25:00,132.2,132.27,132.16,132.18,8300.0,123.1301,123.1953,123.0929,123.1115,8300.0
2020-02-10 15:30:00,132.18,132.18,132.03,132.11,18324.0,123.1115,123.1115,122.9718,123.0463,18324.0
2020-02-10 15:35:00,132.11,132.12,132.03,132.04,19975.0,123.0463,123.0556,122.9718,122.9811,19975.0
2020-02-10 15:40:00,132.03,132.07,131.99,132.03,20202.0,122.9718,123.009,122.9345,122.9718,20202.0
2020-02-10 15:45:00,132.07,132.11,131.96,132.07,15748.0,123.009,123.0463,122.9066,123.009,15748.0
2020-02-10 15:50:00,132.06,132.17,131.96,132.14,31465.0,122.9997,123.1022,122.9066,123.0742,31465.0
2020-02-10 15:55:00,132.12,132.25,132.05,132.25,97405.0,123.0556,123.1767,122.9904,123.1767,97405.0
2020-02-11 09:30:00,133.03,133.34,132.51,133.17,48088.0,123.9032,124.1919,123.4188,124.0336,48088.0
2020-02-11 09:35:00,133.16,133.44,133.08,133.43,27381.0,124.0242,124.285,123.9497,124.2757,27381.0
2020-02-11 09:40:00,133.48,133.55,133.28,133.49,19928.0,124.3223,124.3875,124.136,124.3316,19928.0
2020-02-11 09:45:00,133.49,133.65,133.35,133.36,42197.0,124.3316,124.4806,124.2012,124.2105,42197.0
2020-02-11 09:50:00,133.43,133.64,133.39,133.59,39138.0,124.2757,124.4713,124.2385,124.4247,39138.0
2020-02-11 09:55:00,133.57,133.63,133.35,133.35,18851.0,124.4061,124.462,124.2012,124.2012,18851.0
2020-02-11 10:00:00,133.41,133.65,133.39,133.49,28048.0,124.2571,124.4806,124.2385,124.3316,28048.0
2020-02-11 10:05:00,133.46,133.5,133.4,133.5,19522.0,124.3037,124.3409,124.2478,124.3409,19522.0
2020-02-11 10:10:00,133.5,133.5,133.32,133.43,17270.0,124.3409,124.3409,124.1733,124.2757,17270.0
2020-02-11 10:15:00,133.45,133.5,133.32,133.33,18255.0,124.2943,124.3409,124.1733,124.1826,18255.0
2020-02-11 10:20:00,133.33,133.47,133.33,133.41,29213.0,124.1826,124.313,124.1826,124.2571,29213.0
2020-02-11 10:25:00,133.39,133.43,133.32,133.41,18599.0,124.2385,124.2757,124.1733,124.2571,18599.0
2020-02-11 10:30:00,133.4,133.5,133.4,133.47,16089.0,124.2478,124.3409,124.2478,124.313,16089.0
2020-02-11 10:35:00,133.48,133.48,133.33,133.39,13482.0,124.3223,124.3223,124.1826,124.2385,13482.0
2020-02-11 10:40:00,133.39,133.52,133.35,133.41,19401.0,124.2385,124.3595,124.2012,124.2571,19401.0
2020-02-11 10:45:00,133.42,133.5,133.39,133.46,7614.0,124.2664,124.3409,124.2385,124.3037,7614.0
2020-02-11 10:50:00,133.47,133.49,133.38,133.45,11296.0,124.313,124.3316,124.2291,124.2943,11296.0
2020-02-11 10:55:00,133.42,133.47,133.36,133.47,13857.0,124.2664,124.313,124.2105,124.313,13857.0
2020-02-11 11:00:00,133.49,133.58,133.47,133.49,11756.0,124.3316,124.4154,124.313,124.3316,11756.0
2020-02-11 11:05:00,133.47,133.54,133.43,133.53,9686.0,124.313,124.3782,124.2757,124.3689,9686.0
2020-02-11 11:10:00,133.56,133.57,133.41,133.48,6115.0,124.3968,124.4061,124.2571,124.3223,6115.0
2020-02-11 11:15:00,133.43,133.5,133.33,133.45,20941.0,124.2757,124.3409,124.1826,124.2943,20941.0
2020-02-11 11:20:00,133.42,133.42,133.23,133.23,8407.0,124.2664,124.2664,124.0894,124.0894,8407.0
2020-02-11 11:25:00,133.24,133.25,133.09,133.12,10156.0,124.0988,124.1081,123.959,123.987,10156.0
2020-02-11 11:30:00,133.11,133.11,132.75,132.82,19331.0,123.9777,123.9777,123.6424,123.7076,19331.0
2020-02-11 11:35:00,132.83,132.84,132.62,132.64,10790.0,123.7169,123.7262,123.5213,123.5399,10790.0
2020-02-11 11:40:00,132.62,132.92,132.58,132.88,8269.0,123.5213,123.8007,123.484,123.7635,8269.0
2020-02-11 11:45:00,132.87,132.93,132.84,132.9,5187.0,123.7541,123.81,123.7262,123.7821,5187.0
2020-02-11 11:50:00,132.89,132.99,132.86,132.97,9133.0,123.7728,123.8659,123.7448,123.8473,9133.0
2020-02-11 11:55:00,133.03,133.04,132.86,132.97,5919.0,123.9032,123.9125,123.7448,123.8473,5919.0
2020-02-11 12:00:00,132.97,133.07,132.93,132.94,19301.0,123.8473,123.9404,123.81,123.8193,19301.0
2020-02-11 12:05:00,132.92,132.93,132.81,132.85,4151.0,123.8007,123.81,123.6983,123.7355,4151.0
2020-02-11 12:10:00,132.85,132.91,132.79,132.8,3333.0,123.7355,123.7914,123.6796,123.6889,3333.0
2020-02-11 12:15:00,132.83,132.98,132.83,132.96,6450.0,123.7169,123.8566,123.7169,123.838,6450.0
2020-02-11 12:20:00,132.95,133.01,132.92,132.95,4646.0,123.8287,123.8845,123.8007,123.8287,4646.0
2020-02-11 12:25:00,132.96,133.02,132.89,132.89,6561.0,123.838,123.8938,123.7728,123.7728,6561.0
2020-02-11 12:30:00,132.9,132.99,132.87,132.95,5343.0,123.7821,123.8659,123.7541,123.8287,5343.0
2020-02-11 12:35:00,132.97,132.98,132.83,132.83,10781.0,123.8473,123.8566,123.7169,123.7169,10781.0
2020-02-11 12:40:00,132.86,132.89,132.83,132.86,2677.0,123.7448,123.7728,123.7169,123.7448,2677.0
2020-02-11 12:45:00,132.83,132.83,132.75,132.78,3752.0,123.7169,123.7169,123.6424,123.6703,3752.0
2020-02-11 12:50:00,132.78,132.8,132.75,132.77,2243.0,123.6703,123.6889,123.6424,123.661,2243.0
2020-02-11 12:55:00,132.78,132.86,132.77,132.85,4135.0,123.6703,123.7448,123.661,123.7355,4135.0
2020-02-11 13:00:00,132.86,132.94,132.85,132.91,3568.0,123.7448,123.8193,123.7355,123.7914,3568.0
2020-02-11 13:05:00,132.93,132.95,132.9,132.92,6112.0,123.81,123.8287,123.7821,123.8007,6112.0
2020-02-11 13:10:00,132.92,132.93,132.83,132.91,3435.0,123.8007,123.81,123.7169,123.7914,3435.0
2020-02-11 13:15:00,132.91,132.92,132.84,132.87,4033.0,123.7914,123.8007,123.7262,123.7541,4033.0
2020-02-11 13:20:00,132.88,132.89,132.79,132.86,4990.0,123.7635,123.7728,123.6796,123.7448,4990.0
2020-02-11 13:25:00,132.84,132.89,132.82,132.85,3885.0,123.7262,123.7728,123.7076,123.7355,3885.0
2020-02-11 13:30:00,132.85,132.91,132.81,132.81,4415.0,123.7355,123.7914,123.6983,123.6983,4415.0
2020-02-11 13:35:00,132.81,132.86,132.75,132.77,5068.0,123.6983,123.7448,123.6424,123.661,5068.0
2020-02-11 13:40:00,132.76,132.81,132.71,132.71,5133.0,123.6517,123.6983,123.6051,123.6051,5133.0
2020-02-11 13:45:00,132.71,132.77,132.71,132.75,3087.0,123.6051,123.661,123.6051,123.6424,3087.0
2020-02-11 13:50:00,132.74,132.74,132.6,132.61,8048.0,123.6331,123.6331,123.5027,123.512,8048.0
2020-02-11 13:55:00,132.6,132.68,132.6,132.63,3373.0,123.5027,123.5772,123.5027,123.5306,3373.0
2020-02-11 14:00:00,132.65,132.68,132.53,132.6,4974.0,123.5492,123.5772,123.4375,123.5027,4974.0
2020-02-11 14:05:00,132.58,132.59,132.52,132.58,2824.0,123.484,123.4933,123.4282,123.484,2824.0
2020-02-11 14:10:00,132.56,132.64,132.55,132.55,4174.0,123.4654,123.5399,123.4561,123.4561,4174.0
2020-02-11 14:15:00,132.55,132.59,132.4,132.46,18847.0,123.4561,123.4933,123.3164,123.3723,18847.0
2020-02-11 14:20:00,132.47,132.48,132.32,132.35,14739.0,123.3816,123.3909,123.2419,123.2698,14739.0
2020-02-11 14:25:00,132.36,132.44,132.33,132.42,8154.0,123.2791,123.3536,123.2512,123.335,8154.0
2020-02-11 14:30:00,132.43,132.61,132.4,132.61,10892.0,123.3443,123.512,123.3164,123.512,10892.0
2020-02-11 14:35:00,132.61,132.67,132.6,132.61,6781.0,123.512,123.5679,123.5027,123.512,6781.0
2020-02-11 14:40:00,132.63,132.75,132.59,132.72,6277.0,123.5306,123.6424,123.4933,123.6144,6277.0
2020-02-11 14:45:00,132.73,132.75,132.69,132.73,4695.0,123.6237,123.6424,123.5865,123.6237,4695.0
2020-02-11 14:50:00,132.74,132.82,132.71,132.71,6733.0,123.6331,123.7076,123.6051,123.6051,6733.0
2020-02-11 14:55:00,132.71,132.78,132.61,132.64,8613.0,123.6051,123.6703,123.512,123.5399,8613.0
2020-02-11 15:00:00,132.65,132.66,132.48,132.52,11044.0,123.5492,123.5585,123.3909,123.4282,11044.0
2020-02-11 15:05:00,132.53,132.55,132.41,132.42,8394.0,123.4375,123.4561,123.3257,123.335,8394.0
2020-02-11 15:10:00,132.43,132.43,132.32,132.36,7192.0,123.3443,123.3443,123.2419,123.2791,7192.0
2020-02-11 15:15:00,132.35,132.46,132.35,132.37,6524.0,123.2698,123.3723,123.2698,123.2884,6524.0
2020-02-11 15:20:00,132.37,132.53,132.37,132.52,10547.0,123.2884,123.4375,123.2884,123.4282,10547.0
2020-02-11 15:25:00,132.51,132.52,132.45,132.5,7115.0,123.4188,123.4282,123.363,123.4095,7115.0
2020-02-11 15:30:00,132.55,132.59,132.48,132.5,14840.0,123.4561,123.4933,123.3909,123.4095,14840.0
2020-02-11 15:35:00,132.51,132.59,132.49,132.59,10571.0,123.4188,123.4933,123.4002,123.4933,10571.0
2020-02-11 15:40:00,132.58,132.7,132.58,132.7,13664.0,123.484,123.5958,123.484,123.5958,13664.0
2020-02-11 15:45:00,132.69,132.76,132.62,132.64,19829.0,123.5865,123.6517,123.5213,123.5399,19829.0
2020-02-11 15:50:00,132.59,133.04,132.59,132.92,81709.0,123.4933,123.9125,123.4933,123.8007,81709.0
2020-02-11 15:55:00,132.89,133.0,132.54,132.62,114070.0,123.7728,123.8752,123.4468,123.5213,114070.0
2020-02-12 09:30:00,133.39,133.51,133.05,133.34,76447.0,124.2385,124.3502,123.9218,124.1919,76447.0
2020-02-12 09:35:00,133.3,133.3,132.84,132.88,8440.0,124.1546,124.1546,123.7262,123.7635,8440.0
2020-02-12 09:40:00,132.92,133.1,132.85,132.87,16686.0,123.8007,123.9684,123.7355,123.7541,16686.0
2020-02-12 09:45:00,132.96,132.96,132.59,132.62,15510.0,123.838,123.838,123.4933,123.5213,15510.0
2020-02-12 09:50:00,132.59,132.73,132.54,132.71,14586.0,123.4933,123.6237,123.4468,123.6051,14586.0
2020-02-12 09:55:00,132.69,132.9,132.53,132.87,10541.0,123.5865,123.7821,123.4375,123.7541,10541.0
2020-02-12 10:00:00,132.87,133.08,132.75,132.81,17105.0,123.7541,123.9497,123.6424,123.6983,17105.0
2020-02-12 10:05:00,132.82,132.88,132.68,132.68,17018.0,123.7076,123.7635,123.5772,123.5772,17018.0
2020-02-12 10:10:00,132.73,132.79,132.7,132.76,10423.0,123.6237,123.6796,123.5958,123.6517,10423.0
2020-02-12 10:15:00,132.75,132.77,132.54,132.61,15278.0,123.6424,123.661,123.4468,123.512,15278.0
2020-02-12 10:20:00,132.61,132.81,132.59,132.8,10630.0,123.512,123.6983,123.4933,123.6889,10630.0
2020-02-12 10:25:00,132.82,132.92,132.78,132.92,9468.0,123.7076,123.8007,123.6703,123.8007,9468.0
2020-02-12 10:30:00,132.96,133.06,132.91,133.0,10330.0,123.838,123.9311,123.7914,123.8752,10330.0
2020-02-12 10:35:00,133.0,133.11,132.98,133.05,9880.0,123.8752,123.9777,123.8566,123.9218,9880.0
2020-02-12 10:40:00,133.06,133.08,132.93,133.0,14484.0,123.9311,123.9497,123.81,123.8752,14484.0
2020-02-12 10:45:00,132.97,133.15,132.97,133.11,9678.0,123.8473,124.0149,123.8473,123.9777,9678.0
2020-02-12 10:50:00,133.11,133.24,133.05,133.24,16743.0,123.9777,124.0988,123.9218,124.0988,16743.0
2020-02-12 10:55:00,133.23,133.31,133.13,133.18,13435.0,124.0894,124.164,123.9963,124.0429,13435.0
2020-02-12 11:00:00,133.17,133.3,133.11,133.26,13734.0,124.0336,124.1546,123.9777,124.1174,13734.0
2020-02-12 11:05:00,133.27,133.28,133.23,133.26,8869.0,124.1267,124.136,124.0894,124.1174,8869.0
2020-02-12 11:10:00,133.25,133.33,133.22,133.23,13822.0,124.1081,124.1826,124.0801,124.0894,13822.0
2020-02-12 11:15:00,133.24,133.39,133.24,133.36,14435.0,124.0988,124.2385,124.0988,124.2105,14435.0
2020-02-12 11:20:00,133.37,133.46,133.28,133.44,25265.0,124.2198,124.3037,124.136,124.285,25265.0
2020-02-12 11:25:00,133.46,133.66,133.45,133.64,58101.0,124.3037,124.4899,124.2943,124.4713,58101.0
2020-02-12 11:30:00,133.64,133.66,133.36,133.38,22632.0,124.4713,124.4899,124.2105,124.2291,22632.0
2020-02-12 11:35:00,133.39,133.48,133.38,133.47,12776.0,124.2385,124.3223,124.2291,124.313,12776.0
2020-02-12 11:40:00,133.48,133.53,133.44,133.48,8399.0,124.3223,124.3689,124.285,124.3223,8399.0
2020-02-12 11:45:00,133.47,133.55,133.43,133.54,18446.0,124.313,124.3875,124.2757,124.3782,18446.0
2020-02-12 11:50:00,133.53,133.56,133.45,133.56,8904.0,124.3689,124.3968,124.2943,124.3968,8904.0
2020-02-12 11:55:00,133.58,133.65,133.58,133.63,15080.0,124.4154,124.4806,124.4154,124.462,15080.0
2020-02-12 12:00:00,133.63,133.64,133.58,133.62,15339.0,124.462,124.4713,124.4154,124.4527,15339.0
2020-02-12 12:05:00,133.65,133.72,133.65,133.66,6593.0,124.4806,124.5458,124.4806,124.4899,6593.0
2020-02-12 12:10:00,133.66,133.66,133.55,133.58,13628.0,124.4899,124.4899,124.3875,124.4154,13628.0
2020-02-12 12:15:00,133.59,133.62,133.55,133.57,9294.0,124.4247,124.4527,124.3875,124.4061,9294.0
2020-02-12 12:20:00,133.59,133.61,133.55,133.56,6853.0,124.4247,124.4434,124.3875,124.3968,6853.0
2020-02-12 12:25:00,133.58,133.67,133.58,133.67,10018.0,124.4154,124.4993,124.4154,124.4993,10018.0
2020-02-12 12:30:00,133.68,133.69,133.58,133.64,12029.0,124.5086,124.5179,124.4154,124.4713,12029.0
2020-02-12 12:35:00,133.63,133.7,133.61,133.62,10377.0,124.462,124.5272,124.4434,124.4527,10377.0
2020-02-12 12:40:00,133.62,133.62,133.5,133.5,6062.0,124.4527,124.4527,124.3409,124.3409,6062.0
2020-02-12 12:45:00,133.48,133.54,133.48,133.51,3688.0,124.3223,124.3782,124.3223,124.3502,3688.0
2020-02-12 12:50:00,133.5,133.52,133.33,133.34,3891.0,124.3409,124.3595,124.1826,124.1919,3891.0
2020-02-12 12:55:00,133.35,133.35,133.23,133.26,9068.0,124.2012,124.2012,124.0894,124.1174,9068.0
2020-02-12 13:00:00,133.27,133.31,133.22,133.25,6242.0,124.1267,124.164,124.0801,124.1081,6242.0
2020-02-12 13:05:00,133.27,133.29,133.24,133.29,4220.0,124.1267,124.1453,124.0988,124.1453,4220.0
2020-02-12 13:10:00,133.3,133.31,133.25,133.31,4995.0,124.1546,124.164,124.1081,124.164,4995.0
2020-02-12 13:15:00,133.29,133.38,133.29,133.38,3379.0,124.1453,124.2291,124.1453,124.2291,3379.0
2020-02-12 13:20:00,133.38,133.4,133.33,133.34,3604.0,124.2291,124.2478,124.1826,124.1919,3604.0
2020-02-12 13:25:00,133.33,133.33,133.26,133.3,5593.0,124.1826,124.1826,124.1174,124.1546,5593.0
2020-02-12 13:30:00,133.29,133.3,133.25,133.28,3679.0,124.1453,124.1546,124.1081,124.136,3679.0
2020-02-12 13:35:00,133.27,133.3,133.25,133.28,2932.0,124.1267,124.1546,124.1081,124.136,2932.0
2020-02-12 13:40:00,133.29,133.37,133.28,133.31,4130.0,124.1453,124.2198,124.136,124.164,4130.0
2020-02-12 13:45:00,133.32,133.33,133.16,133.17,7315.0,124.1733,124.1826,124.0242,124.0336,7315.0
2020-02-12 13:50:00,133.17,133.18,133.12,133.12,5818.0,124.0336,124.0429,123.987,123.987,5818.0
2020-02-12 13:55:00,133.11,133.15,133.1,133.14,5432.0,123.9777,124.0149,123.9684,124.0056,5432.0
2020-02-12 14:00:00,133.14,133.18,133.07,133.14,6430.0,124.0056,124.0429,123.9404,124.0056,6430.0
2020-02-12 14:05:00,133.09,133.2,133.08,133.2,5180.0,123.959,124.0615,123.9497,124.0615,5180.0
2020-02-12 14:10:00,133.21,133.23,133.16,133.17,6943.0,124.0708,124.0894,124.0242,124.0336,6943.0
2020-02-12 14:15:00,133.16,133.23,133.15,133.21,8831.0,124.0242,124.0894,124.0149,124.0708,8831.0
2020-02-12 14:20:00,133.22,133.43,133.22,133.24,35205.0,124.0801,124.2757,124.0801,124.0988,35205.0
2020-02-12 14:25:00,133.26,133.35,133.24,133.34,5923.0,124.1174,124.2012,124.0988,124.1919,5923.0
2020-02-12 14:30:00,133.34,133.37,133.3,133.37,4545.0,124.1919,124.2198,124.1546,124.2198,4545.0
2020-02-12 14:35:00,133.36,133.42,133.35,133.4,4133.0,124.2105,124.2664,124.2012,124.2478,4133.0
2020-02-12 14:40:00,133.41,133.42,133.37,133.39,4612.0,124.2571,124.2664,124.2198,124.2385,4612.0
2020-02-12 14:45:00,133.4,133.52,133.38,133.5,6483.0,124.2478,124.3595,124.2291,124.3409,6483.0
2020-02-12 14:50:00,133.52,133.52,133.37,133.38,7208.0,124.3595,124.3595,124.2198,124.2291,7208.0
2020-02-12 14:55:00,133.37,133.4,133.35,133.36,3546.0,124.2198,124.2478,124.2012,124.2105,3546.0
2020-02-12 15:00:00,133.35,133.46,133.35,133.43,9037.0,124.2012,124.3037,124.2012,124.2757,9037.0
2020-02-12 15:05:00,133.42,133.47,133.36,133.4,5670.0,124.2664,124.313,124.2105,124.2478,5670.0
2020-02-12 15:10:00,133.41,133.45,133.37,133.43,15567.0,124.2571,124.2943,124.2198,124.2757,15567.0
2020-02-12 15:15:00,133.43,133.45,133.37,133.42,7503.0,124.2757,124.2943,124.2198,124.2664,7503.0
2020-02-12 15:20:00,133.43,133.52,133.42,133.5,9073.0,124.2757,124.3595,124.2664,124.3409,9073.0
2020-02-12 15:25:00,133.51,133.53,133.46,133.47,4887.0,124.3502,124.3689,124.3037,124.313,4887.0
2020-02-12 15:30:00,133.47,133.5,133.4,133.48,12064.0,124.313,124.3409,124.2478,124.3223,12064.0
2020-02-12 15:35:00,133.46,133.53,133.45,133.49,9954.0,124.3037,124.3689,124.2943,124.3316,9954.0
2020-02-12 15:40:00,133.49,133.52,133.39,133.49,18317.0,124.3316,124.3595,124.2385,124.3316,18317.0
2020-02-12 15:45:00,133.49,133.51,133.35,133.35,35475.0,124.3316,124.3502,124.2012,124.2012,35475.0
2020-02-12 15:50:00,133.36,133.47,133.26,133.46,38536.0,124.2105,124.313,124.1174,124.3037,38536.0
2020-02-12 15:55:00,133.43,133.43,133.16,133.24,127053.0,124.2757,124.2757,124.0242,124.0988,127053.0
2020-02-13 09:30:00,133.15,134.0,133.15,133.81,138353.0,124.0149,124.8066,124.0149,124.6296,138353.0
2020-02-13 09:35:00,133.76,134.27,133.74,134.09,52088.0,124.5831,125.0581,124.5645,124.8904,52088.0
2020-02-13 09:40:00,134.14,134.27,133.65,133.65,17778.0,124.937,125.0581,124.4806,124.4806,17778.0
2020-02-13 09:45:00,133.75,133.96,133.71,133.79,14806.0,124.5738,124.7694,124.5365,124.611,14806.0
2020-02-13 09:50:00,133.8,133.96,133.71,133.93,18063.0,124.6203,124.7694,124.5365,124.7414,18063.0
2020-02-13 09:55:00,133.93,134.0,133.55,133.62,28817.0,124.7414,124.8066,124.3875,124.4527,28817.0
2020-02-13 10:00:00,133.65,133.7,133.06,133.21,24928.0,124.4806,124.5272,123.9311,124.0708,24928.0
2020-02-13 10:05:00,133.17,133.53,133.17,133.52,14814.0,124.0336,124.3689,124.0336,124.3595,14814.0
2020-02-13 10:10:00,133.52,133.54,133.33,133.44,18754.0,124.3595,124.3782,124.1826,124.285,18754.0
2020-02-13 10:15:00,133.41,133.56,133.36,133.51,17291.0,124.2571,124.3968,124.2105,124.3502,17291.0
2020-02-13 10:20:00,133.49,133.65,133.43,133.62,17253.0,124.3316,124.4806,124.2757,124.4527,17253.0
2020-02-13 10:25:00,133.61,133.62,133.43,133.53,18511.0,124.4434,124.4527,124.2757,124.3689,18511.0
2020-02-13 10:30:00,133.48,133.59,133.4,133.54,15826.0,124.3223,124.4247,124.2478,124.3782,15826.0
2020-02-13 10:35:00,133.57,133.7,133.45,133.68,25876.0,124.4061,124.5272,124.2943,124.5086,25876.0
2020-02-13 10:40:00,133.68,133.9,133.68,133.75,20550.0,124.5086,124.7135,124.5086,124.5738,20550.0
2020-02-13 10:45:00,133.81,134.11,133.75,134.1,14898.0,124.6296,124.9091,124.5738,124.8998,14898.0
2020-02-13 10:50:00,134.07,134.24,133.97,134.2,28266.0,124.8718,125.0301,124.7787,124.9929,28266.0
2020-02-13 10:55:00,134.2,134.35,134.12,134.29,15899.0,124.9929,125.1326,124.9184,125.0767,15899.0
2020-02-13 11:00:00,134.31,134.34,134.26,134.26,15451.0,125.0953,125.1233,125.0488,125.0488,15451.0
2020-02-13 11:05:00,134.28,134.28,134.02,134.06,13262.0,125.0674,125.0674,124.8252,124.8625,13262.0
2020-02-13 11:10:00,133.99,134.02,133.87,133.93,10285.0,124.7973,124.8252,124.6855,124.7414,10285.0
2020-02-13 11:15:00,133.93,133.97,133.87,133.95,13815.0,124.7414,124.7787,124.6855,124.76,13815.0
2020-02-13 11:20:00,133.97,134.3,133.97,134.3,19986.0,124.7787,125.086,124.7787,125.086,19986.0
2020-02-13 11:25:00,134.28,134.36,134.24,134.3,9405.0,125.0674,125.1419,125.0301,125.086,9405.0
2020-02-13 11:30:00,134.28,134.45,134.28,134.37,16480.0,125.0674,125.2257,125.0674,125.1512,16480.0
2020-02-13 11:35:00,134.39,134.43,134.23,134.28,13586.0,125.1699,125.2071,125.0208,125.0674,13586.0
2020-02-13 11:40:00,134.28,134.34,134.13,134.16,14059.0,125.0674,125.1233,124.9277,124.9556,14059.0
2020-02-13 11:45:00,134.13,134.13,133.88,134.02,11528.0,124.9277,124.9277,124.6948,124.8252,11528.0
2020-02-13 11:50:00,134.0,134.09,133.99,134.06,15806.0,124.8066,124.8904,124.7973,124.8625,15806.0
2020-02-13 11:55:00,134.08,134.45,134.08,134.43,11336.0,124.8811,125.2257,124.8811,125.2071,11336.0
2020-02-13 12:00:00,134.41,134.44,134.26,134.27,13249.0,125.1885,125.2164,125.0488,125.0581,13249.0
2020-02-13 12:05:00,134.28,134.43,134.28,134.4,14612.0,125.0674,125.2071,125.0674,125.1792,14612.0
2020-02-13 12:10:00,134.43,134.43,134.34,134.36,7315.0,125.2071,125.2071,125.1233,125.1419,7315.0
2020-02-13 12:15:00,134.39,134.58,134.35,134.49,45837.0,125.1699,125.3468,125.1326,125.263,45837.0
2020-02-13 12:20:00,134.45,134.45,134.33,134.36,8407.0,125.2257,125.2257,125.114,125.1419,8407.0
2020-02-13 12:25:00,134.39,134.44,134.3,134.32,11890.0,125.1699,125.2164,125.086,125.1047,11890.0
2020-02-13 12:30:00,134.3,134.44,134.28,134.41,10226.0,125.086,125.2164,125.0674,125.1885,10226.0
2020-02-13 12:35:00,134.41,134.44,134.34,134.37,7419.0,125.1885,125.2164,125.1233,125.1512,7419.0
2020-02-13 12:40:00,134.35,134.48,134.35,134.47,15106.0,125.1326,125.2537,125.1326,125.2444,15106.0
2020-02-13 12:45:00,134.47,134.57,134.47,134.55,13734.0,125.2444,125.3375,125.2444,125.3189,13734.0
2020-02-13 12:50:00,134.59,134.66,134.59,134.65,8369.0,125.3561,125.4213,125.3561,125.412,8369.0
2020-02-13 12:55:00,134.65,134.65,134.43,134.48,22028.0,125.412,125.412,125.2071,125.2537,22028.0
2020-02-13 13:00:00,134.46,134.55,134.42,134.45,23118.0,125.2351,125.3189,125.1978,125.2257,23118.0
2020-02-13 13:05:00,134.45,134.46,134.34,134.34,11526.0,125.2257,125.2351,125.1233,125.1233,11526.0
2020-02-13 13:10:00,134.34,134.4,134.3,134.34,6875.0,125.1233,125.1792,125.086,125.1233,6875.0
2020-02-13 13:15:00,134.34,134.38,134.25,134.36,7261.0,125.1233,125.1605,125.0395,125.1419,7261.0
2020-02-13 13:20:00,134.4,134.45,134.37,134.4,10826.0,125.1792,125.2257,125.1512,125.1792,10826.0
2020-02-13 13:25:00,134.4,134.52,134.4,134.49,8921.0,125.1792,125.2909,125.1792,125.263,8921.0
2020-02-13 13:30:00,134.5,134.58,134.49,134.57,5343.0,125.2723,125.3468,125.263,125.3375,5343.0
2020-02-13 13:35:00,134.58,134.59,134.5,134.52,8924.0,125.3468,125.3561,125.2723,125.2909,8924.0
2020-02-13 13:40:00,134.52,134.67,134.52,134.59,8912.0,125.2909,125.4306,125.2909,125.3561,8912.0
2020-02-13 13:45:00,134.61,134.67,134.57,134.63,13094.0,125.3748,125.4306,125.3375,125.3934,13094.0
2020-02-13 13:50:00,134.62,134.62,134.5,134.5,6954.0,125.3841,125.3841,125.2723,125.2723,6954.0
2020-02-13 13:55:00,134.53,134.56,134.46,134.46,11029.0,125.3003,125.3282,125.2351,125.2351,11029.0
2020-02-13 14:00:00,134.45,134.54,134.4,134.49,12230.0,125.2257,125.3096,125.1792,125.263,12230.0
2020-02-13 14:05:00,134.49,134.49,134.39,134.4,6531.0,125.263,125.263,125.1699,125.1792,6531.0
2020-02-13 14:10:00,134.39,134.45,134.37,134.41,12292.0,125.1699,125.2257,125.1512,125.1885,12292.0
2020-02-13 14:15:00,134.43,134.47,134.39,134.44,13380.0,125.2071,125.2444,125.1699,125.2164,13380.0
2020-02-13 14:20:00,134.45,134.52,134.44,134.46,13873.0,125.2257,125.2909,125.2164,125.2351,13873.0
2020-02-13 14:25:00,134.44,134.45,134.36,134.45,17327.0,125.2164,125.2257,125.1419,125.2257,17327.0
2020-02-13 14:30:00,134.47,134.5,134.44,134.49,10711.0,125.2444,125.2723,125.2164,125.263,10711.0
2020-02-13 14:35:00,134.48,134.62,134.46,134.59,11839.0,125.2537,125.3841,125.2351,125.3561,11839.0
2020-02-13 14:40:00,134.59,134.61,134.53,134.59,14882.0,125.3561,125.3748,125.3003,125.3561,14882.0
2020-02-13 14:45:00,134.59,134.6,134.42,134.45,34949.0,125.3561,125.3654,125.1978,125.2257,34949.0
2020-02-13 14:50:00,134.47,134.54,134.45,134.45,10037.0,125.2444,125.3096,125.2257,125.2257,10037.0
2020-02-13 14:55:00,134.45,134.5,134.41,134.47,15435.0,125.2257,125.2723,125.1885,125.2444,15435.0
2020-02-13 15:00:00,134.49,134.53,134.27,134.29,25100.0,125.263,125.3003,125.0581,125.0767,25100.0
2020-02-13 15:05:00,134.28,134.55,134.26,134.52,11591.0,125.0674,125.3189,125.0488,125.2909,11591.0
2020-02-13 15:10:00,134.5,134.51,134.34,134.39,26473.0,125.2723,125.2816,125.1233,125.1699,26473.0
2020-02-13 15:15:00,134.39,134.58,134.39,134.55,13921.0,125.1699,125.3468,125.1699,125.3189,13921.0
2020-02-13 15:20:00,134.55,134.55,134.49,134.5,28658.0,125.3189,125.3189,125.263,125.2723,28658.0
2020-02-13 15:25:00,134.51,134.66,134.5,134.64,26262.0,125.2816,125.4213,125.2723,125.4027,26262.0
2020-02-13 15:30:00,134.64,134.65,134.42,134.52,44604.0,125.4027,125.412,125.1978,125.2909,44604.0
2020-02-13 15:35:00,134.53,134.63,134.42,134.42,36488.0,125.3003,125.3934,125.1978,125.1978,36488.0
2020-02-13 15:40:00,134.44,134.45,134.29,134.33,33693.0,125.2164,125.2257,125.0767,125.114,33693.0
2020-02-13 15:45:00,134.32,134.43,134.22,134.39,36758.0,125.1047,125.2071,125.0115,125.1699,36758.0
2020-02-13 15:50:00,134.36,134.46,134.29,134.29,45820.0,125.1419,125.2351,125.0767,125.0767,45820.0
2020-02-13 15:55:00,134.28,134.48,134.27,134.47,89983.0,125.0674,125.2537,125.0581,125.2444,89983.0
2020-02-14 09:30:00,134.71,135.46,134.53,135.32,85155.0,125.4679,126.1664,125.3003,126.0361,85155.0
2020-02-14 09:35:00,135.32,135.4,134.97,135.04,20611.0,126.0361,126.1106,125.7101,125.7753,20611.0
2020-02-14 09:40:00,135.06,135.33,134.95,135.25,24000.0,125.7939,126.0454,125.6914,125.9709,24000.0
2020-02-14 09:45:00,135.22,135.36,135.18,135.18,24544.0,125.9429,126.0733,125.9057,125.9057,24544.0
2020-02-14 09:50:00,135.18,135.18,134.9,134.97,16352.0,125.9057,125.9057,125.6449,125.7101,16352.0
2020-02-14 09:55:00,134.91,134.96,134.68,134.74,9198.0,125.6542,125.7007,125.44,125.4958,9198.0
2020-02-14 10:00:00,134.75,134.94,134.73,134.93,14850.0,125.5052,125.6821,125.4865,125.6728,14850.0
2020-02-14 10:05:00,134.91,135.02,134.85,135.0,17295.0,125.6542,125.7566,125.5983,125.738,17295.0
2020-02-14 10:10:00,134.99,135.12,134.97,135.1,11184.0,125.7287,125.8498,125.7101,125.8311,11184.0
2020-02-14 10:15:00,135.08,135.28,135.05,135.25,12580.0,125.8125,125.9988,125.7846,125.9709,12580.0
2020-02-14 10:20:00,135.3,135.43,135.25,135.4,11496.0,126.0174,126.1385,125.9709,126.1106,11496.0
2020-02-14 10:25:00,135.4,135.4,135.32,135.35,14336.0,126.1106,126.1106,126.0361,126.064,14336.0
2020-02-14 10:30:00,135.33,135.6,135.32,135.54,18658.0,126.0454,126.2968,126.0361,126.241,18658.0
2020-02-14 10:35:00,135.56,135.71,135.38,135.41,28698.0,126.2596,126.3993,126.0919,126.1199,28698.0
2020-02-14 10:40:00,135.4,135.56,135.4,135.54,9858.0,126.1106,126.2596,126.1106,126.241,9858.0
2020-02-14 10:45:00,135.55,135.68,135.49,135.61,6683.0,126.2503,126.3714,126.1944,126.3062,6683.0
2020-02-14 10:50:00,135.61,135.69,135.59,135.62,15534.0,126.3062,126.3807,126.2875,126.3155,15534.0
2020-02-14 10:55:00,135.61,135.7,135.59,135.63,20250.0,126.3062,126.39,126.2875,126.3248,20250.0
2020-02-14 11:00:00,135.65,135.67,135.51,135.52,17059.0,126.3434,126.362,126.213,126.2223,17059.0
2020-02-14 11:05:00,135.53,135.61,135.49,135.57,14534.0,126.2316,126.3062,126.1944,126.2689,14534.0
2020-02-14 11:10:00,135.58,135.79,135.58,135.76,16725.0,126.2782,126.4738,126.2782,126.4459,16725.0
2020-02-14 11:15:00,135.74,135.99,135.74,135.9,13925.0,126.4272,126.6601,126.4272,126.5763,13925.0
2020-02-14 11:20:00,135.9,135.92,135.74,135.86,11638.0,126.5763,126.5949,126.4272,126.539,11638.0
2020-02-14 11:25:00,135.86,135.87,135.71,135.74,15167.0,126.539,126.5483,126.3993,126.4272,15167.0
2020-02-14 11:30:00,135.73,135.88,135.68,135.84,13676.0,126.4179,126.5576,126.3714,126.5204,13676.0
2020-02-14 11:35:00,135.86,136.06,135.84,135.97,38210.0,126.539,126.7253,126.5204,126.6415,38210.0
2020-02-14 11:40:00,135.94,136.1,135.94,136.08,9982.0,126.6135,126.7625,126.6135,126.7439,9982.0
2020-02-14 11:45:00,136.08,136.11,135.98,136.02,14393.0,126.7439,126.7719,126.6508,126.688,14393.0
2020-02-14 11:50:00,136.01,136.11,135.99,135.99,15788.0,126.6787,126.7719,126.6601,126.6601,15788.0
2020-02-14 11:55:00,136.0,136.23,135.98,136.21,22614.0,126.6694,126.8836,126.6508,126.865,22614.0
2020-02-14 12:00:00,136.18,136.22,136.07,136.08,17300.0,126.837,126.8743,126.7346,126.7439,17300.0
2020-02-14 12:05:00,136.09,136.14,136.04,136.09,11451.0,126.7532,126.7998,126.7067,126.7532,11451.0
2020-02-14 12:10:00,136.08,136.12,136.05,136.08,17292.0,126.7439,126.7812,126.716,126.7439,17292.0
2020-02-14 12:15:00,136.07,136.14,136.03,136.11,12970.0,126.7346,126.7998,126.6973,126.7719,12970.0
2020-02-14 12:20:00,136.12,136.14,136.01,136.03,13221.0,126.7812,126.7998,126.6787,126.6973,13221.0
2020-02-14 12:25:00,136.03,136.26,136.03,136.22,20096.0,126.6973,126.9116,126.6973,126.8743,20096.0
2020-02-14 12:30:00,136.22,136.34,136.19,136.32,16522.0,126.8743,126.9861,126.8464,126.9674,16522.0
2020-02-14 12:35:00,136.32,136.37,136.26,136.29,13346.0,126.9674,127.014,126.9116,126.9395,13346.0
2020-02-14 12:40:00,136.26,136.29,136.06,136.06,18489.0,126.9116,126.9395,126.7253,126.7253,18489.0
2020-02-14 12:45:00,136.07,136.07,135.96,136.0,9705.0,126.7346,126.7346,126.6321,126.6694,9705.0
2020-02-14 12:50:00,135.99,136.02,135.89,135.92,9956.0,126.6601,126.688,126.5669,126.5949,9956.0
2020-02-14 12:55:00,135.93,135.96,135.84,135.93,9108.0,126.6042,126.6321,126.5204,126.6042,9108.0
2020-02-14 13:00:00,135.93,135.99,135.88,135.98,12932.0,126.6042,126.6601,126.5576,126.6508,12932.0
2020-02-14 13:05:00,136.01,136.06,135.89,135.89,14976.0,126.6787,126.7253,126.5669,126.5669,14976.0
2020-02-14 13:10:00,135.89,136.03,135.86,135.98,7740.0,126.5669,126.6973,126.539,126.6508,7740.0
2020-02-14 13:15:00,136.0,136.01,135.85,135.85,10135.0,126.6694,126.6787,126.5297,126.5297,10135.0
2020-02-14 13:20:00,135.83,135.86,135.77,135.83,9002.0,126.5111,126.539,126.4552,126.5111,9002.0
2020-02-14 13:25:00,135.86,135.89,135.8,135.8,7846.0,126.539,126.5669,126.4831,126.4831,7846.0
2020-02-14 13:30:00,135.78,135.84,135.68,135.82,18317.0,126.4645,126.5204,126.3714,126.5017,18317.0
2020-02-14 13:35:00,135.82,135.83,135.75,135.81,4827.0,126.5017,126.5111,126.4366,126.4924,4827.0
2020-02-14 13:40:00,135.8,135.93,135.79,135.92,12807.0,126.4831,126.6042,126.4738,126.5949,12807.0
2020-02-14 13:45:00,135.9,135.92,135.83,135.85,4956.0,126.5763,126.5949,126.5111,126.5297,4956.0
2020-02-14 13:50:00,135.84,135.85,135.7,135.72,10105.0,126.5204,126.5297,126.39,126.4086,10105.0
2020-02-14 13:55:00,135.74,135.78,135.69,135.75,12340.0,126.4272,126.4645,126.3807,126.4366,12340.0
2020-02-14 14:00:00,135.73,135.89,135.73,135.81,10400.0,126.4179,126.5669,126.4179,126.4924,10400.0
2020-02-14 14:05:00,135.81,135.87,135.77,135.84,15033.0,126.4924,126.5483,126.4552,126.5204,15033.0
2020-02-14 14:10:00,135.85,135.85,135.7,135.71,5306.0,126.5297,126.5297,126.39,126.3993,5306.0
2020-02-14 14:15:00,135.69,135.7,135.51,135.59,10459.0,126.3807,126.39,126.213,126.2875,10459.0
2020-02-14 14:20:00,135.58,135.71,135.51,135.7,10728.0,126.2782,126.3993,126.213,126.39,10728.0
2020-02-14 14:25:00,135.72,135.77,135.64,135.66,18761.0,126.4086,126.4552,126.3341,126.3527,18761.0
2020-02-14 14:30:00,135.65,135.88,135.64,135.79,11853.0,126.3434,126.5576,126.3341,126.4738,11853.0
2020-02-14 14:35:00,135.8,135.88,135.78,135.83,8273.0,126.4831,126.5576,126.4645,126.5111,8273.0
2020-02-14 14:40:00,135.81,135.85,135.77,135.85,13937.0,126.4924,126.5297,126.4552,126.5297,13937.0
2020-02-14 14:45:00,135.83,135.87,135.76,135.77,16452.0,126.5111,126.5483,126.4459,126.4552,16452.0
2020-02-14 14:50:00,135.76,135.77,135.69,135.71,7693.0,126.4459,126.4552,126.3807,126.3993,7693.0
2020-02-14 14:55:00,135.69,135.73,135.65,135.72,7750.0,126.3807,126.4179,126.3434,126.4086,7750.0
2020-02-14 15:00:00,135.73,135.77,135.72,135.72,12441.0,126.4179,126.4552,126.4086,126.4086,12441.0
2020-02-14 15:05:00,135.72,135.74,135.65,135.72,8911.0,126.4086,126.4272,126.3434,126.4086,8911.0
2020-02-14 15:10:00,135.72,135.74,135.56,135.62,11544.0,126.4086,126.4272,126.2596,126.3155,11544.0
2020-02-14 15:15:00,135.63,135.63,135.55,135.57,6792.0,126.3248,126.3248,126.2503,126.2689,6792.0
2020-02-14 15:20:00,135.58,135.73,135.58,135.68,24341.0,126.2782,126.4179,126.2782,126.3714,24341.0
2020-02-14 15:25:00,135.69,135.71,135.57,135.64,10584.0,126.3807,126.3993,126.2689,126.3341,10584.0
2020-02-14 15:30:00,135.62,135.72,135.62,135.68,17359.0,126.3155,126.4086,126.3155,126.3714,17359.0
2020-02-14 15:35:00,135.68,135.74,135.63,135.7,18477.0,126.3714,126.4272,126.3248,126.39,18477.0
2020-02-14 15:40:00,135.7,135.71,135.63,135.7,20011.0,126.39,126.3993,126.3248,126.39,20011.0
2020-02-14 15:45:00,135.71,135.78,135.65,135.69,33320.0,126.3993,126.4645,126.3434,126.3807,33320.0
2020-02-14 15:50:00,135.7,135.91,135.69,135.87,49079.0,126.39,126.5856,126.3807,126.5483,49079.0
2020-02-14 15:55:00,135.84,136.0,135.83,135.86,116604.0,126.5204,126.6694,126.5111,126.539,116604.0
2020-02-18 09:30:00,135.87,136.75,135.87,136.52,71478.0,126.5483,127.3679,126.5483,127.1537,71478.0
2020-02-18 09:35:00,136.55,136.62,136.09,136.17,22052.0,127.1817,127.2469,126.7532,126.8277,22052.0
2020-02-18 09:40:00,136.19,136.51,136.19,136.4,24825.0,126.8464,127.1444,126.8464,127.042,24825.0
2020-02-18 09:45:00,136.37,136.59,136.31,136.44,27315.0,127.014,127.2189,126.9581,127.0792,27315.0
2020-02-18 09:50:00,136.39,136.41,136.14,136.37,27128.0,127.0326,127.0513,126.7998,127.014,27128.0
2020-02-18 09:55:00,136.4,136.52,136.29,136.5,18715.0,127.042,127.1537,126.9395,127.1351,18715.0
2020-02-18 10:00:00,136.51,136.56,136.34,136.34,16085.0,127.1444,127.191,126.9861,126.9861,16085.0
2020-02-18 10:05:00,136.33,136.34,136.13,136.19,27039.0,126.9768,126.9861,126.7905,126.8464,27039.0
2020-02-18 10:10:00,136.19,136.25,136.1,136.19,11567.0,126.8464,126.9022,126.7625,126.8464,11567.0
2020-02-18 10:15:00,136.17,136.22,136.01,136.07,12429.0,126.8277,126.8743,126.6787,126.7346,12429.0
2020-02-18 10:20:00,136.11,136.12,135.98,136.04,34842.0,126.7719,126.7812,126.6508,126.7067,34842.0
2020-02-18 10:25:00,136.02,136.05,135.79,135.79,19032.0,126.688,126.716,126.4738,126.4738,19032.0
2020-02-18 10:30:00,135.8,136.04,135.8,135.93,18326.0,126.4831,126.7067,126.4831,126.6042,18326.0
2020-02-18 10:35:00,135.9,135.91,135.79,135.83,13082.0,126.5763,126.5856,126.4738,126.5111,13082.0
2020-02-18 10:40:00,135.81,135.84,135.67,135.75,12235.0,126.4924,126.5204,126.362,126.4366,12235.0
2020-02-18 10:45:00,135.76,135.9,135.75,135.78,15963.0,126.4459,126.5763,126.4366,126.4645,15963.0
2020-02-18 10:50:00,135.77,135.84,135.67,135.77,16207.0,126.4552,126.5204,126.362,126.4552,16207.0
2020-02-18 10:55:00,135.72,135.83,135.71,135.8,11361.0,126.4086,126.5111,126.3993,126.4831,11361.0
2020-02-18 11:00:00,135.79,135.88,135.75,135.81,12132.0,126.4738,126.5576,126.4366,126.4924,12132.0
2020-02-18 11:05:00,135.8,135.86,135.74,135.8,11035.0,126.4831,126.539,126.4272,126.4831,11035.0
2020-02-18 11:10:00,135.76,135.81,135.71,135.71,7587.0,126.4459,126.4924,126.3993,126.3993,7587.0
2020-02-18 11:15:00,135.7,135.71,135.46,135.46,16425.0,126.39,126.3993,126.1664,126.1664,16425.0
2020-02-18 11:20:00,135.45,135.52,135.31,135.33,23065.0,126.1571,126.2223,126.0267,126.0454,23065.0
2020-02-18 11:25:00,135.31,135.32,135.01,135.01,22379.0,126.0267,126.0361,125.7473,125.7473,22379.0
2020-02-18 11:30:00,135.01,135.22,135.01,135.15,23742.0,125.7473,125.9429,125.7473,125.8777,23742.0
2020-02-18 11:35:00,135.16,135.31,135.16,135.24,9888.0,125.887,126.0267,125.887,125.9615,9888.0
2020-02-18 11:40:00,135.24,135.28,135.05,135.05,11881.0,125.9615,125.9988,125.7846,125.7846,11881.0
2020-02-18 11:45:00,135.05,135.14,135.04,135.06,8504.0,125.7846,125.8684,125.7753,125.7939,8504.0
2020-02-18 11:50:00,135.08,135.23,135.08,135.15,6523.0,125.8125,125.9522,125.8125,125.8777,6523.0
2020-02-18 11:55:00,135.15,135.15,134.94,134.96,11663.0,125.8777,125.8777,125.6821,125.7007,11663.0
2020-02-18 12:00:00,134.99,135.12,134.98,135.1,14260.0,125.7287,125.8498,125.7194,125.8311,14260.0
2020-02-18 12:05:00,135.1,135.23,135.09,135.17,13658.0,125.8311,125.9522,125.8218,125.8963,13658.0
2020-02-18 12:10:00,135.19,135.26,135.18,135.23,8354.0,125.915,125.9802,125.9057,125.9522,8354.0
2020-02-18 12:15:00,135.24,135.28,135.19,135.24,4887.0,125.9615,125.9988,125.915,125.9615,4887.0
2020-02-18 12:20:00,135.24,135.34,135.24,135.27,11569.0,125.9615,126.0547,125.9615,125.9895,11569.0
2020-02-18 12:25:00,135.26,135.35,135.26,135.35,7148.0,125.9802,126.064,125.9802,126.064,7148.0
2020-02-18 12:30:00,135.34,135.5,135.33,135.5,8894.0,126.0547,126.2037,126.0454,126.2037,8894.0
2020-02-18 12:35:00,135.49,135.59,135.49,135.57,9314.0,126.1944,126.2875,126.1944,126.2689,9314.0
2020-02-18 12:40:00,135.55,135.64,135.53,135.64,4752.0,126.2503,126.3341,126.2316,126.3341,4752.0
2020-02-18 12:45:00,135.63,135.69,135.62,135.68,9543.0,126.3248,126.3807,126.3155,126.3714,9543.0
2020-02-18 12:50:00,135.69,135.72,135.59,135.66,9321.0,126.3807,126.4086,126.2875,126.3527,9321.0
2020-02-18 12:55:00,135.65,135.74,135.65,135.72,8107.0,126.3434,126.4272,126.3434,126.4086,8107.0
2020-02-18 13:00:00,135.73,135.9,135.73,135.89,12209.0,126.4179,126.5763,126.4179,126.5669,12209.0
2020-02-18 13:05:00,135.88,135.92,135.85,135.9,7757.0,126.5576,126.5949,126.5297,126.5763,7757.0
2020-02-18 13:10:00,135.91,135.92,135.85,135.86,7550.0,126.5856,126.5949,126.5297,126.539,7550.0
2020-02-18 13:15:00,135.85,135.87,135.76,135.83,7243.0,126.5297,126.5483,126.4459,126.5111,7243.0
2020-02-18 13:20:00,135.81,135.85,135.76,135.83,8695.0,126.4924,126.5297,126.4459,126.5111,8695.0
2020-02-18 13:25:00,135.81,135.83,135.73,135.74,6202.0,126.4924,126.5111,126.4179,126.4272,6202.0
2020-02-18 13:30:00,135.73,135.76,135.54,135.55,10047.0,126.4179,126.4459,126.241,126.2503,10047.0
2020-02-18 13:35:00,135.52,135.54,135.45,135.46,10974.0,126.2223,126.241,126.1571,126.1664,10974.0
2020-02-18 13:40:00,135.49,135.52,135.4,135.4,6801.0,126.1944,126.2223,126.1106,126.1106,6801.0
2020-02-18 13:45:00,135.4,135.48,135.4,135.43,6513.0,126.1106,126.1851,126.1106,126.1385,6513.0
2020-02-18 13:50:00,135.44,135.45,135.37,135.39,20046.0,126.1478,126.1571,126.0826,126.1012,20046.0
2020-02-18 13:55:00,135.4,135.51,135.39,135.5,7725.0,126.1106,126.213,126.1012,126.2037,7725.0
2020-02-18 14:00:00,135.51,135.63,135.49,135.63,7848.0,126.213,126.3248,126.1944,126.3248,7848.0
2020-02-18 14:05:00,135.63,135.72,135.6,135.62,9367.0,126.3248,126.4086,126.2968,126.3155,9367.0
2020-02-18 14:10:00,135.59,135.6,135.52,135.52,5681.0,126.2875,126.2968,126.2223,126.2223,5681.0
2020-02-18 14:15:00,135.52,135.68,135.52,135.68,6127.0,126.2223,126.3714,126.2223,126.3714,6127.0
2020-02-18 14:20:00,135.67,135.8,135.62,135.8,7942.0,126.362,126.4831,126.3155,126.4831,7942.0
2020-02-18 14:25:00,135.83,135.92,135.8,135.86,8258.0,126.5111,126.5949,126.4831,126.539,8258.0
2020-02-18 14:30:00,135.84,135.87,135.78,135.81,9955.0,126.5204,126.5483,126.4645,126.4924,9955.0
2020-02-18 14:35:00,135.79,135.83,135.76,135.77,8768.0,126.4738,126.5111,126.4459,126.4552,8768.0
2020-02-18 14:40:00,135.78,135.87,135.77,135.84,7417.0,126.4645,126.5483,126.4552,126.5204,7417.0
2020-02-18 14:45:00,135.83,135.86,135.79,135.8,8691.0,126.5111,126.539,126.4738,126.4831,8691.0
2020-02-18 14:50:00,135.79,135.83,135.74,135.8,9550.0,126.4738,126.5111,126.4272,126.4831,9550.0
2020-02-18 14:55:00,135.81,135.89,135.78,135.89,8214.0,126.4924,126.5669,126.4645,126.5669,8214.0
2020-02-18 15:00:00,135.88,135.92,135.85,135.9,11860.0,126.5576,126.5949,126.5297,126.5763,11860.0
2020-02-18 15:05:00,135.88,135.93,135.86,135.92,7689.0,126.5576,126.6042,126.539,126.5949,7689.0
2020-02-18 15:10:00,135.93,136.04,135.93,136.04,13487.0,126.6042,126.7067,126.6042,126.7067,13487.0
2020-02-18 15:15:00,136.04,136.05,135.83,135.86,12736.0,126.7067,126.716,126.5111,126.539,12736.0
2020-02-18 15:20:00,135.85,135.88,135.79,135.87,8398.0,126.5297,126.5576,126.4738,126.5483,8398.0
2020-02-18 15:25:00,135.88,135.9,135.75,135.83,10734.0,126.5576,126.5763,126.4366,126.5111,10734.0
2020-02-18 15:30:00,135.82,135.82,135.67,135.69,20382.0,126.5017,126.5017,126.362,126.3807,20382.0
2020-02-18 15:35:00,135.69,135.72,135.64,135.68,13140.0,126.3807,126.4086,126.3341,126.3714,13140.0
2020-02-18 15:40:00,135.68,135.68,135.58,135.64,21001.0,126.3714,126.3714,126.2782,126.3341,21001.0
2020-02-18 15:45:00,135.65,135.67,135.51,135.52,15950.0,126.3434,126.362,126.213,126.2223,15950.0
2020-02-18 15:50:00,135.5,135.53,135.42,135.53,32251.0,126.2037,126.2316,126.1292,126.2316,32251.0
2020-02-18 15:55:00,135.51,135.64,135.41,135.58,145429.0,126.213,126.3341,126.1199,126.2782,145429.0
2020-02-19 09:30:00,136.3,136.89,136.25,136.58,74744.0,126.9488,127.4983,126.9022,127.2096,74744.0
2020-02-19 09:35:00,136.58,136.7,136.12,136.36,21370.0,127.2096,127.3214,126.7812,127.0047,21370.0
2020-02-19 09:40:00,136.41,136.54,136.27,136.4,15148.0,127.0513,127.1724,126.9209,127.042,15148.0
2020-02-19 09:45:00,136.41,136.44,136.2,136.37,15357.0,127.0513,127.0792,126.8557,127.014,15357.0
2020-02-19 09:50:00,136.35,136.46,136.26,136.44,23150.0,126.9954,127.0978,126.9116,127.0792,23150.0
2020-02-19 09:55:00,136.36,136.47,136.16,136.16,16534.0,127.0047,127.1072,126.8184,126.8184,16534.0
2020-02-19 10:00:00,136.16,136.43,136.15,136.38,19191.0,126.8184,127.0699,126.8091,127.0233,19191.0
2020-02-19 10:05:00,136.37,136.53,136.29,136.52,10575.0,127.014,127.163,126.9395,127.1537,10575.0
2020-02-19 10:10:00,136.52,136.65,136.51,136.64,15657.0,127.1537,127.2748,127.1444,127.2655,15657.0
2020-02-19 10:15:00,136.61,136.74,136.58,136.7,11032.0,127.2375,127.3586,127.2096,127.3214,11032.0
2020-02-19 10:20:00,136.72,136.75,136.62,136.69,9327.0,127.34,127.3679,127.2469,127.3121,9327.0
2020-02-19 10:25:00,136.68,136.69,136.55,136.63,9316.0,127.3027,127.3121,127.1817,127.2562,9316.0
2020-02-19 10:30:00,136.63,136.7,136.58,136.6,15709.0,127.2562,127.3214,127.2096,127.2282,15709.0
2020-02-19 10:35:00,136.61,136.62,136.52,136.6,11911.0,127.2375,127.2469,127.1537,127.2282,11911.0
2020-02-19 10:40:00,136.6,136.6,136.47,136.49,9759.0,127.2282,127.2282,127.1072,127.1258,9759.0
2020-02-19 10:45:00,136.5,136.68,136.45,136.68,10113.0,127.1351,127.3027,127.0885,127.3027,10113.0
2020-02-19 10:50:00,136.64,136.65,136.47,136.58,16139.0,127.2655,127.2748,127.1072,127.2096,16139.0
2020-02-19 10:55:00,136.54,136.61,136.49,136.55,9105.0,127.1724,127.2375,127.1258,127.1817,9105.0
2020-02-19 11:00:00,136.56,136.68,136.56,136.65,16339.0,127.191,127.3027,127.191,127.2748,16339.0
2020-02-19 11:05:00,136.66,136.69,136.62,136.69,8984.0,127.2841,127.3121,127.2469,127.3121,8984.0
2020-02-19 11:10:00,136.72,136.92,136.7,136.9,19558.0,127.34,127.5263,127.3214,127.5077,19558.0
2020-02-19 11:15:00,136.89,136.95,136.84,136.95,6598.0,127.4983,127.5542,127.4518,127.5542,6598.0
2020-02-19 11:20:00,136.95,137.07,136.95,137.07,17176.0,127.5542,127.666,127.5542,127.666,17176.0
2020-02-19 11:25:00,137.08,137.15,137.02,137.12,15259.0,127.6753,127.7405,127.6194,127.7126,15259.0
2020-02-19 11:30:00,137.14,137.14,137.0,137.11,15820.0,127.7312,127.7312,127.6008,127.7032,15820.0
2020-02-19 11:35:00,137.13,137.25,137.12,137.13,14776.0,127.7219,127.8336,127.7126,127.7219,14776.0
2020-02-19 11:40:00,137.14,137.2,137.1,137.14,11425.0,127.7312,127.7871,127.6939,127.7312,11425.0
2020-02-19 11:45:00,137.14,137.16,137.04,137.04,16017.0,127.7312,127.7498,127.638,127.638,16017.0
2020-02-19 11:50:00,137.07,137.08,136.99,137.01,6957.0,127.666,127.6753,127.5915,127.6101,6957.0
2020-02-19 11:55:00,137.0,137.09,136.99,137.05,8921.0,127.6008,127.6846,127.5915,127.6474,8921.0
2020-02-19 12:00:00,137.05,137.1,137.03,137.06,9376.0,127.6474,127.6939,127.6287,127.6567,9376.0
2020-02-19 12:05:00,137.06,137.22,137.04,137.18,7188.0,127.6567,127.8057,127.638,127.7684,7188.0
2020-02-19 12:10:00,137.19,137.34,137.19,137.24,9130.0,127.7778,127.9175,127.7778,127.8243,9130.0
2020-02-19 12:15:00,137.28,137.42,137.28,137.38,11486.0,127.8616,127.992,127.8616,127.9547,11486.0
2020-02-19 12:20:00,137.38,137.39,137.33,137.33,6919.0,127.9547,127.964,127.9082,127.9082,6919.0
2020-02-19 12:25:00,137.34,137.38,137.26,137.27,9169.0,127.9175,127.9547,127.843,127.8523,9169.0
2020-02-19 12:30:00,137.29,137.35,137.27,137.31,7549.0,127.8709,127.9268,127.8523,127.8895,7549.0
2020-02-19 12:35:00,137.34,137.37,137.29,137.31,5307.0,127.9175,127.9454,127.8709,127.8895,5307.0
2020-02-19 12:40:00,137.31,137.35,137.28,137.31,10029.0,127.8895,127.9268,127.8616,127.8895,10029.0
2020-02-19 12:45:00,137.3,137.32,137.23,137.27,7316.0,127.8802,127.8988,127.815,127.8523,7316.0
2020-02-19 12:50:00,137.26,137.26,137.16,137.17,8624.0,127.843,127.843,127.7498,127.7591,8624.0
2020-02-19 12:55:00,137.17,137.21,137.14,137.19,3859.0,127.7591,127.7964,127.7312,127.7778,3859.0
2020-02-19 13:00:00,137.19,137.29,137.18,137.28,9787.0,127.7778,127.8709,127.7684,127.8616,9787.0
2020-02-19 13:05:00,137.27,137.3,137.23,137.24,10173.0,127.8523,127.8802,127.815,127.8243,10173.0
2020-02-19 13:10:00,137.22,137.31,137.2,137.3,5258.0,127.8057,127.8895,127.7871,127.8802,5258.0
2020-02-19 13:15:00,137.31,137.33,137.22,137.24,5607.0,127.8895,127.9082,127.8057,127.8243,5607.0
2020-02-19 13:20:00,137.25,137.25,137.12,137.12,9257.0,127.8336,127.8336,127.7126,127.7126,9257.0
2020-02-19 13:25:00,137.11,137.15,137.08,137.15,6152.0,127.7032,127.7405,127.6753,127.7405,6152.0
2020-02-19 13:30:00,137.12,137.24,137.12,137.17,8528.0,127.7126,127.8243,127.7126,127.7591,8528.0
2020-02-19 13:35:00,137.16,137.17,137.07,137.09,7240.0,127.7498,127.7591,127.666,127.6846,7240.0
2020-02-19 13:40:00,137.07,137.08,137.05,137.07,3167.0,127.666,127.6753,127.6474,127.666,3167.0
2020-02-19 13:45:00,137.07,137.1,137.04,137.06,5909.0,127.666,127.6939,127.638,127.6567,5909.0
2020-02-19 13:50:00,137.05,137.06,136.89,136.89,10277.0,127.6474,127.6567,127.4983,127.4983,10277.0
2020-02-19 13:55:00,136.89,136.9,136.78,136.84,7593.0,127.4983,127.5077,127.3959,127.4518,7593.0
2020-02-19 14:00:00,136.84,136.93,136.78,136.89,7799.0,127.4518,127.5356,127.3959,127.4983,7799.0
2020-02-19 14:05:00,136.89,136.97,136.87,136.94,4721.0,127.4983,127.5728,127.4797,127.5449,4721.0
2020-02-19 14:10:00,136.94,136.99,136.92,136.98,6299.0,127.5449,127.5915,127.5263,127.5822,6299.0
2020-02-19 14:15:00,136.97,137.09,136.96,137.0,6262.0,127.5728,127.6846,127.5635,127.6008,6262.0
2020-02-19 14:20:00,137.02,137.04,136.96,136.99,5807.0,127.6194,127.638,127.5635,127.5915,5807.0
2020-02-19 14:25:00,137.01,137.04,136.97,136.99,5029.0,127.6101,127.638,127.5728,127.5915,5029.0
2020-02-19 14:30:00,136.99,137.04,136.98,136.99,4297.0,127.5915,127.638,127.5822,127.5915,4297.0
2020-02-19 14:35:00,136.98,137.04,136.97,136.99,6970.0,127.5822,127.638,127.5728,127.5915,6970.0
2020-02-19 14:40:00,136.99,137.02,136.99,137.02,7214.0,127.5915,127.6194,127.5915,127.6194,7214.0
2020-02-19 14:45:00,137.03,137.05,137.0,137.05,6985.0,127.6287,127.6474,127.6008,127.6474,6985.0
2020-02-19 14:50:00,137.04,137.11,137.03,137.08,14967.0,127.638,127.7032,127.6287,127.6753,14967.0
2020-02-19 14:55:00,137.06,137.11,137.04,137.11,6811.0,127.6567,127.7032,127.638,127.7032,6811.0
2020-02-19 15:00:00,137.11,137.22,137.02,137.08,13330.0,127.7032,127.8057,127.6194,127.6753,13330.0
2020-02-19 15:05:00,137.07,137.16,137.03,137.13,9854.0,127.666,127.7498,127.6287,127.7219,9854.0
2020-02-19 15:10:00,137.13,137.14,137.04,137.09,11335.0,127.7219,127.7312,127.638,127.6846,11335.0
2020-02-19 15:15:00,137.09,137.1,137.06,137.09,11417.0,127.6846,127.6939,127.6567,127.6846,11417.0
2020-02-19 15:20:00,137.09,137.1,136.96,137.06,9370.0,127.6846,127.6939,127.5635,127.6567,9370.0
2020-02-19 15:25:00,137.06,137.08,137.0,137.01,11836.0,127.6567,127.6753,127.6008,127.6101,11836.0
2020-02-19 15:30:00,137.03,137.08,137.0,137.0,17458.0,127.6287,127.6753,127.6008,127.6008,17458.0
2020-02-19 15:35:00,137.0,137.03,136.93,136.94,11280.0,127.6008,127.6287,127.5356,127.5449,11280.0
2020-02-19 15:40:00,136.93,137.08,136.91,137.02,19140.0,127.5356,127.6753,127.517,127.6194,19140.0
2020-02-19 15:45:00,137.02,137.13,137.01,137.05,20844.0,127.6194,127.7219,127.6101,127.6474,20844.0
2020-02-19 15:50:00,137.07,137.07,136.94,136.99,43310.0,127.666,127.666,127.5449,127.5915,43310.0
2020-02-19 15:55:00,136.99,137.12,136.92,136.93,77925.0,127.5915,127.7126,127.5263,127.5356,77925.0
2020-02-20 09:30:00,136.41,136.67,136.29,136.61,61626.0,127.0513,127.2934,126.9395,127.2375,61626.0
2020-02-20 09:35:00,136.61,136.98,136.49,136.98,20045.0,127.2375,127.5822,127.1258,127.5822,20045.0
2020-02-20 09:40:00,136.97,137.38,136.94,137.32,9455.0,127.5728,127.9547,127.5449,127.8988,9455.0
2020-02-20 09:45:00,137.25,137.29,137.06,137.22,10969.0,127.8336,127.8709,127.6567,127.8057,10969.0
2020-02-20 09:50:00,137.22,137.49,137.22,137.42,14955.0,127.8057,128.0572,127.8057,127.992,14955.0
2020-02-20 09:55:00,137.42,137.54,137.36,137.53,19399.0,127.992,128.1037,127.9361,128.0944,19399.0
2020-02-20 10:00:00,137.48,137.83,137.48,137.75,25984.0,128.0479,128.3738,128.0479,128.2993,25984.0
2020-02-20 10:05:00,137.75,137.85,137.71,137.81,13034.0,128.2993,128.3925,128.2621,128.3552,13034.0
2020-02-20 10:10:00,137.86,137.97,137.86,137.92,12292.0,128.4018,128.5042,128.4018,128.4577,12292.0
2020-02-20 10:15:00,137.92,137.97,137.91,137.91,11927.0,128.4577,128.5042,128.4484,128.4484,11927.0
2020-02-20 10:20:00,137.91,137.91,137.62,137.66,11577.0,128.4484,128.4484,128.1783,128.2155,11577.0
2020-02-20 10:25:00,137.67,137.81,137.64,137.81,11589.0,128.2248,128.3552,128.1969,128.3552,11589.0
2020-02-20 10:30:00,137.8,137.89,137.79,137.82,14204.0,128.3459,128.4297,128.3366,128.3645,14204.0
2020-02-20 10:35:00,137.82,138.04,137.72,137.75,27904.0,128.3645,128.5694,128.2714,128.2993,27904.0
2020-02-20 10:40:00,137.77,137.82,137.74,137.81,11842.0,128.318,128.3645,128.29,128.3552,11842.0
2020-02-20 10:45:00,137.84,137.85,137.76,137.81,9977.0,128.3832,128.3925,128.3086,128.3552,9977.0
2020-02-20 10:50:00,137.8,137.88,137.72,137.73,24893.0,128.3459,128.4204,128.2714,128.2807,24893.0
2020-02-20 10:55:00,137.73,137.73,137.52,137.52,18542.0,128.2807,128.2807,128.0851,128.0851,18542.0
2020-02-20 11:00:00,137.52,137.52,137.26,137.26,25634.0,128.0851,128.0851,127.843,127.843,25634.0
2020-02-20 11:05:00,137.23,137.25,137.04,137.07,27157.0,127.815,127.8336,127.638,127.666,27157.0
2020-02-20 11:10:00,137.06,137.08,136.63,136.66,61697.0,127.6567,127.6753,127.2562,127.2841,61697.0
2020-02-20 11:15:00,136.64,136.72,136.44,136.57,32331.0,127.2655,127.34,127.0792,127.2003,32331.0
2020-02-20 11:20:00,136.54,136.56,136.26,136.28,22239.0,127.1724,127.191,126.9116,126.9302,22239.0
2020-02-20 11:25:00,136.29,136.31,135.9,135.91,25122.0,126.9395,126.9581,126.5763,126.5856,25122.0
2020-02-20 11:30:00,135.91,135.98,134.9,135.12,37199.0,126.5856,126.6508,125.6449,125.8498,37199.0
2020-02-20 11:35:00,135.22,135.47,135.05,135.44,43256.0,125.9429,126.1758,125.7846,126.1478,43256.0
2020-02-20 11:40:00,135.41,135.7,135.34,135.58,29786.0,126.1199,126.39,126.0547,126.2782,29786.0
2020-02-20 11:45:00,135.61,135.61,135.34,135.34,18379.0,126.3062,126.3062,126.0547,126.0547,18379.0
2020-02-20 11:50:00,135.37,135.78,135.27,135.78,21603.0,126.0826,126.4645,125.9895,126.4645,21603.0
2020-02-20 11:55:00,135.76,135.92,135.66,135.71,16406.0,126.4459,126.5949,126.3527,126.3993,16406.0
2020-02-20 12:00:00,135.69,135.74,135.42,135.46,17725.0,126.3807,126.4272,126.1292,126.1664,17725.0
2020-02-20 12:05:00,135.47,135.58,135.31,135.31,12039.0,126.1758,126.2782,126.0267,126.0267,12039.0
2020-02-20 12:10:00,135.37,135.84,135.36,135.79,29651.0,126.0826,126.5204,126.0733,126.4738,29651.0
2020-02-20 12:15:00,135.8,135.82,135.62,135.74,18495.0,126.4831,126.5017,126.3155,126.4272,18495.0
2020-02-20 12:20:00,135.68,135.68,135.47,135.56,50263.0,126.3714,126.3714,126.1758,126.2596,50263.0
2020-02-20 12:25:00,135.53,135.61,135.41,135.43,31970.0,126.2316,126.3062,126.1199,126.1385,31970.0
2020-02-20 12:30:00,135.44,135.51,135.33,135.46,48552.0,126.1478,126.213,126.0454,126.1664,48552.0
2020-02-20 12:35:00,135.49,135.55,135.43,135.52,13393.0,126.1944,126.2503,126.1385,126.2223,13393.0
2020-02-20 12:40:00,135.54,135.7,135.53,135.63,15298.0,126.241,126.39,126.2316,126.3248,15298.0
2020-02-20 12:45:00,135.63,135.78,135.53,135.72,15770.0,126.3248,126.4645,126.2316,126.4086,15770.0
2020-02-20 12:50:00,135.74,135.76,135.64,135.74,9923.0,126.4272,126.4459,126.3341,126.4272,9923.0
2020-02-20 12:55:00,135.74,136.07,135.74,135.99,9833.0,126.4272,126.7346,126.4272,126.6601,9833.0
2020-02-20 13:00:00,135.99,135.99,135.81,135.89,10971.0,126.6601,126.6601,126.4924,126.5669,10971.0
2020-02-20 13:05:00,135.86,136.16,135.86,136.14,7771.0,126.539,126.8184,126.539,126.7998,7771.0
2020-02-20 13:10:00,136.19,136.44,136.16,136.44,15484.0,126.8464,127.0792,126.8184,127.0792,15484.0
2020-02-20 13:15:00,136.43,136.45,136.13,136.13,9359.0,127.0699,127.0885,126.7905,126.7905,9359.0
2020-02-20 13:20:00,136.14,136.19,136.12,136.15,7200.0,126.7998,126.8464,126.7812,126.8091,7200.0
2020-02-20 13:25:00,136.13,136.27,136.09,136.18,10425.0,126.7905,126.9209,126.7532,126.837,10425.0
2020-02-20 13:30:00,136.18,136.31,136.12,136.3,10681.0,126.837,126.9581,126.7812,126.9488,10681.0
2020-02-20 13:35:00,136.29,136.36,136.1,136.22,20400.0,126.9395,127.0047,126.7625,126.8743,20400.0
2020-02-20 13:40:00,136.2,136.26,135.97,135.99,25438.0,126.8557,126.9116,126.6415,126.6601,25438.0
2020-02-20 13:45:00,135.99,136.12,135.96,136.02,19195.0,126.6601,126.7812,126.6321,126.688,19195.0
2020-02-20 13:50:00,136.01,136.07,135.96,135.96,21881.0,126.6787,126.7346,126.6321,126.6321,21881.0
2020-02-20 13:55:00,135.98,136.06,135.98,136.05,13447.0,126.6508,126.7253,126.6508,126.716,13447.0
2020-02-20 14:00:00,136.07,136.36,136.07,136.36,13621.0,126.7346,127.0047,126.7346,127.0047,13621.0
2020-02-20 14:05:00,136.36,136.48,136.36,136.43,12722.0,127.0047,127.1165,127.0047,127.0699,12722.0
2020-02-20 14:10:00,136.42,136.53,136.25,136.37,24838.0,127.0606,127.163,126.9022,127.014,24838.0
2020-02-20 14:15:00,136.38,136.49,136.38,136.45,10814.0,127.0233,127.1258,127.0233,127.0885,10814.0
2020-02-20 14:20:00,136.43,136.65,136.43,136.62,9828.0,127.0699,127.2748,127.0699,127.2469,9828.0
2020-02-20 14:25:00,136.63,136.63,136.45,136.49,9349.0,127.2562,127.2562,127.0885,127.1258,9349.0
2020-02-20 14:30:00,136.49,136.72,136.48,136.7,15085.0,127.1258,127.34,127.1165,127.3214,15085.0
2020-02-20 14:35:00,136.71,136.82,136.69,136.8,8209.0,127.3307,127.4331,127.3121,127.4145,8209.0
2020-02-20 14:40:00,136.81,136.81,136.64,136.71,11562.0,127.4238,127.4238,127.2655,127.3307,11562.0
2020-02-20 14:45:00,136.73,136.74,136.57,136.57,9679.0,127.3493,127.3586,127.2003,127.2003,9679.0
2020-02-20 14:50:00,136.59,136.6,136.51,136.51,12888.0,127.2189,127.2282,127.1444,127.1444,12888.0
2020-02-20 14:55:00,136.52,136.64,136.52,136.57,13156.0,127.1537,127.2655,127.1537,127.2003,13156.0
2020-02-20 15:00:00,136.58,136.59,136.49,136.56,9401.0,127.2096,127.2189,127.1258,127.191,9401.0
2020-02-20 15:05:00,136.56,136.6,136.38,136.42,11705.0,127.191,127.2282,127.0233,127.0606,11705.0
2020-02-20 15:10:00,136.42,136.46,136.26,136.33,10804.0,127.0606,127.0978,126.9116,126.9768,10804.0
2020-02-20 15:15:00,136.32,136.53,136.29,136.5,13528.0,126.9674,127.163,126.9395,127.1351,13528.0
2020-02-20 15:20:00,136.49,136.7,136.49,136.69,15556.0,127.1258,127.3214,127.1258,127.3121,15556.0
2020-02-20 15:25:00,136.69,136.69,136.6,136.63,9128.0,127.3121,127.3121,127.2282,127.2562,9128.0
2020-02-20 15:30:00,136.62,136.71,136.54,136.55,19943.0,127.2469,127.3307,127.1724,127.1817,19943.0
2020-02-20 15:35:00,136.57,136.59,136.41,136.45,25806.0,127.2003,127.2189,127.0513,127.0885,25806.0
2020-02-20 15:40:00,136.44,136.63,136.44,136.6,22518.0,127.0792,127.2562,127.0792,127.2282,22518.0
2020-02-20 15:45:00,136.61,136.61,136.38,136.39,30532.0,127.2375,127.2375,127.0233,127.0326,30532.0
2020-02-20 15:50:00,136.38,136.58,136.38,136.5,39278.0,127.0233,127.2096,127.0233,127.1351,39278.0
2020-02-20 15:55:00,136.5,136.71,136.5,136.52,77570.0,127.1351,127.3307,127.1351,127.1537,77570.0
2020-02-21 09:30:00,136.2,136.27,135.75,135.76,139395.0,126.8557,126.9209,126.4366,126.4459,139395.0
2020-02-21 09:35:00,135.78,136.09,135.62,135.73,17682.0,126.4645,126.7532,126.3155,126.4179,17682.0
2020-02-21 09:40:00,135.72,135.73,135.4,135.73,16082.0,126.4086,126.4179,126.1106,126.4179,16082.0
2020-02-21 09:45:00,135.71,135.71,134.84,134.88,31066.0,126.3993,126.3993,125.589,125.6262,31066.0
2020-02-21 09:50:00,134.86,135.0,134.73,134.84,43230.0,125.6076,125.738,125.4865,125.589,43230.0
2020-02-21 09:55:00,134.87,134.96,134.75,134.79,23933.0,125.6169,125.7007,125.5052,125.5424,23933.0
2020-02-21 10:00:00,134.81,134.83,134.33,134.45,28466.0,125.561,125.5797,125.114,125.2257,28466.0
2020-02-21 10:05:00,134.41,134.54,134.39,134.49,29161.0,125.1885,125.3096,125.1699,125.263,29161.0
2020-02-21 10:10:00,134.45,134.59,134.2,134.28,25557.0,125.2257,125.3561,124.9929,125.0674,25557.0
2020-02-21 10:15:00,134.26,134.41,134.14,134.26,16860.0,125.0488,125.1885,124.937,125.0488,16860.0
2020-02-21 10:20:00,134.28,134.62,134.26,134.61,44233.0,125.0674,125.3841,125.0488,125.3748,44233.0
2020-02-21 10:25:00,134.59,134.6,134.21,134.31,36937.0,125.3561,125.3654,125.0022,125.0953,36937.0
2020-02-21 10:30:00,134.31,134.34,134.1,134.18,31722.0,125.0953,125.1233,124.8998,124.9743,31722.0
2020-02-21 10:35:00,134.16,134.33,134.11,134.15,24254.0,124.9556,125.114,124.9091,124.9463,24254.0
2020-02-21 10:40:00,134.12,134.15,133.89,134.03,51576.0,124.9184,124.9463,124.7042,124.8346,51576.0
2020-02-21 10:45:00,134.06,134.2,133.91,134.13,17926.0,124.8625,124.9929,124.7228,124.9277,17926.0
2020-02-21 10:50:00,134.1,134.34,134.08,134.31,12031.0,124.8998,125.1233,124.8811,125.0953,12031.0
2020-02-21 10:55:00,134.33,134.4,134.25,134.31,13509.0,125.114,125.1792,125.0395,125.0953,13509.0
2020-02-21 11:00:00,134.33,134.42,134.26,134.4,15648.0,125.114,125.1978,125.0488,125.1792,15648.0
2020-02-21 11:05:00,134.4,134.43,134.29,134.32,14763.0,125.1792,125.2071,125.0767,125.1047,14763.0
2020-02-21 11:10:00,134.36,134.44,134.3,134.37,12233.0,125.1419,125.2164,125.086,125.1512,12233.0
2020-02-21 11:15:00,134.37,134.48,134.37,134.39,10442.0,125.1512,125.2537,125.1512,125.1699,10442.0
2020-02-21 11:20:00,134.38,134.67,134.33,134.63,16975.0,125.1605,125.4306,125.114,125.3934,16975.0
2020-02-21 11:25:00,134.6,134.76,134.59,134.7,5883.0,125.3654,125.5145,125.3561,125.4586,5883.0
2020-02-21 11:30:00,134.74,134.91,134.74,134.85,12046.0,125.4958,125.6542,125.4958,125.5983,12046.0
2020-02-21 11:35:00,134.85,134.9,134.74,134.85,15587.0,125.5983,125.6449,125.4958,125.5983,15587.0
2020-02-21 11:40:00,134.85,135.01,134.83,134.91,20999.0,125.5983,125.7473,125.5797,125.6542,20999.0
2020-02-21 11:45:00,134.91,134.96,134.79,134.82,10539.0,125.6542,125.7007,125.5424,125.5704,10539.0
2020-02-21 11:50:00,134.81,135.04,134.81,135.03,17589.0,125.561,125.7753,125.561,125.7659,17589.0
2020-02-21 11:55:00,135.03,135.09,134.94,134.95,12877.0,125.7659,125.8218,125.6821,125.6914,12877.0
2020-02-21 12:00:00,134.97,134.98,134.86,134.94,16338.0,125.7101,125.7194,125.6076,125.6821,16338.0
2020-02-21 12:05:00,134.95,135.09,134.85,134.85,9779.0,125.6914,125.8218,125.5983,125.5983,9779.0
2020-02-21 12:10:00,134.85,135.03,134.85,134.95,8220.0,125.5983,125.7659,125.5983,125.6914,8220.0
2020-02-21 12:15:00,134.97,134.97,134.88,134.91,4827.0,125.7101,125.7101,125.6262,125.6542,4827.0
2020-02-21 12:20:00,134.92,135.0,134.89,134.9,4836.0,125.6635,125.738,125.6356,125.6449,4836.0
2020-02-21 12:25:00,134.87,134.94,134.85,134.92,6532.0,125.6169,125.6821,125.5983,125.6635,6532.0
2020-02-21 12:30:00,134.92,135.02,134.86,134.89,13529.0,125.6635,125.7566,125.6076,125.6356,13529.0
2020-02-21 12:35:00,134.87,135.03,134.87,135.0,11289.0,125.6169,125.7659,125.6169,125.738,11289.0
2020-02-21 12:40:00,134.99,135.09,134.87,135.03,26027.0,125.7287,125.8218,125.6169,125.7659,26027.0
2020-02-21 12:45:00,135.01,135.02,134.88,134.88,6417.0,125.7473,125.7566,125.6262,125.6262,6417.0
2020-02-21 12:50:00,134.9,134.92,134.87,134.87,5931.0,125.6449,125.6635,125.6169,125.6169,5931.0
2020-02-21 12:55:00,134.87,134.96,134.87,134.95,4654.0,125.6169,125.7007,125.6169,125.6914,4654.0
2020-02-21 13:00:00,134.94,135.05,134.91,135.04,6974.0,125.6821,125.7846,125.6542,125.7753,6974.0
2020-02-21 13:05:00,135.04,135.04,134.85,134.88,6083.0,125.7753,125.7753,125.5983,125.6262,6083.0
2020-02-21 13:10:00,134.88,134.92,134.72,134.73,13541.0,125.6262,125.6635,125.4772,125.4865,13541.0
2020-02-21 13:15:00,134.72,134.75,134.59,134.59,7159.0,125.4772,125.5052,125.3561,125.3561,7159.0
2020-02-21 13:20:00,134.6,134.63,134.37,134.37,30619.0,125.3654,125.3934,125.1512,125.1512,30619.0
2020-02-21 13:25:00,134.37,134.59,134.36,134.43,38712.0,125.1512,125.3561,125.1419,125.2071,38712.0
2020-02-21 13:30:00,134.38,134.41,134.31,134.33,15139.0,125.1605,125.1885,125.0953,125.114,15139.0
2020-02-21 13:35:00,134.32,134.35,134.2,134.26,12264.0,125.1047,125.1326,124.9929,125.0488,12264.0
2020-02-21 13:40:00,134.28,134.31,134.24,134.25,18859.0,125.0674,125.0953,125.0301,125.0395,18859.0
2020-02-21 13:45:00,134.23,134.31,134.17,134.18,15385.0,125.0208,125.0953,124.9649,124.9743,15385.0
2020-02-21 13:50:00,134.17,134.21,134.05,134.05,15576.0,124.9649,125.0022,124.8532,124.8532,15576.0
2020-02-21 13:55:00,134.08,134.33,134.02,134.31,17436.0,124.8811,125.114,124.8252,125.0953,17436.0
2020-02-21 14:00:00,134.3,134.48,134.26,134.37,15086.0,125.086,125.2537,125.0488,125.1512,15086.0
2020-02-21 14:05:00,134.35,134.37,134.21,134.26,13484.0,125.1326,125.1512,125.0022,125.0488,13484.0
2020-02-21 14:10:00,134.24,134.42,134.2,134.34,11913.0,125.0301,125.1978,124.9929,125.1233,11913.0
2020-02-21 14:15:00,134.35,134.42,134.26,134.37,16061.0,125.1326,125.1978,125.0488,125.1512,16061.0
2020-02-21 14:20:00,134.37,134.48,134.32,134.36,11179.0,125.1512,125.2537,125.1047,125.1419,11179.0
2020-02-21 14:25:00,134.34,134.51,134.3,134.46,20355.0,125.1233,125.2816,125.086,125.2351,20355.0
2020-02-21 14:30:00,134.46,134.66,134.46,134.62,11070.0,125.2351,125.4213,125.2351,125.3841,11070.0
2020-02-21 14:35:00,134.57,134.59,134.48,134.52,12591.0,125.3375,125.3561,125.2537,125.2909,12591.0
2020-02-21 14:40:00,134.52,134.67,134.52,134.56,13951.0,125.2909,125.4306,125.2909,125.3282,13951.0
2020-02-21 14:45:00,134.56,134.56,134.38,134.39,19695.0,125.3282,125.3282,125.1605,125.1699,19695.0
2020-02-21 14:50:00,134.38,134.65,134.38,134.57,17798.0,125.1605,125.412,125.1605,125.3375,17798.0
2020-02-21 14:55:00,134.6,134.78,134.59,134.76,18877.0,125.3654,125.5331,125.3561,125.5145,18877.0
2020-02-21 15:00:00,134.78,134.8,134.63,134.67,17021.0,125.5331,125.5517,125.3934,125.4306,17021.0
2020-02-21 15:05:00,134.67,134.73,134.56,134.73,19064.0,125.4306,125.4865,125.3282,125.4865,19064.0
2020-02-21 15:10:00,134.74,134.89,134.74,134.75,31218.0,125.4958,125.6356,125.4958,125.5052,31218.0
2020-02-21 15:15:00,134.73,134.77,134.57,134.63,19714.0,125.4865,125.5238,125.3375,125.3934,19714.0
2020-02-21 15:20:00,134.62,134.67,134.54,134.65,11342.0,125.3841,125.4306,125.3096,125.412,11342.0
2020-02-21 15:25:00,134.64,134.74,134.63,134.71,16077.0,125.4027,125.4958,125.3934,125.4679,16077.0
2020-02-21 15:30:00,134.7,134.81,134.52,134.52,20714.0,125.4586,125.561,125.2909,125.2909,20714.0
2020-02-21 15:35:00,134.52,134.69,134.52,134.69,26653.0,125.2909,125.4493,125.2909,125.4493,26653.0
2020-02-21 15:40:00,134.69,134.75,134.6,134.68,28246.0,125.4493,125.5052,125.3654,125.44,28246.0
2020-02-21 15:45:00,134.68,134.82,134.68,134.77,29823.0,125.44,125.5704,125.44,125.5238,29823.0
2020-02-21 15:50:00,134.82,135.07,134.78,134.99,66240.0,125.5704,125.8032,125.5331,125.7287,66240.0
2020-02-21 15:55:00,135.01,135.14,134.79,134.9,146804.0,125.7473,125.8684,125.5424,125.6449,146804.0
2020-02-24 09:30:00,129.43,129.82,128.75,129.47,283952.0,120.5501,120.9134,119.9168,120.5874,283952.0
2020-02-24 09:35:00,129.52,130.61,129.21,130.38,112255.0,120.634,121.6492,120.3452,121.435,112255.0
2020-02-24 09:40:00,130.37,130.96,130.3,130.96,54705.0,121.4257,121.9752,121.3605,121.9752,54705.0
2020-02-24 09:45:00,130.91,130.95,130.57,130.6,48221.0,121.9286,121.9659,121.6119,121.6399,48221.0
2020-02-24 09:50:00,130.56,130.93,130.47,130.59,71434.0,121.6026,121.9472,121.5188,121.6306,71434.0
2020-02-24 09:55:00,130.62,130.62,130.03,130.14,51276.0,121.6585,121.6585,121.109,121.2114,51276.0
2020-02-24 10:00:00,130.13,130.57,130.07,130.18,69399.0,121.2021,121.6119,121.1462,121.2487,69399.0
2020-02-24 10:05:00,130.2,130.37,130.11,130.28,40840.0,121.2673,121.4257,121.1835,121.3418,40840.0
2020-02-24 10:10:00,130.26,130.44,130.16,130.23,37817.0,121.3232,121.4909,121.2301,121.2953,37817.0
2020-02-24 10:15:00,130.25,130.32,130.02,130.03,38789.0,121.3139,121.3791,121.0997,121.109,38789.0
2020-02-24 10:20:00,130.02,130.02,129.38,129.4,67652.0,121.0997,121.0997,120.5036,120.5222,67652.0
2020-02-24 10:25:00,129.42,129.53,129.18,129.4,88314.0,120.5408,120.6433,120.3173,120.5222,88314.0
2020-02-24 10:30:00,129.41,129.55,129.34,129.54,26077.0,120.5315,120.6619,120.4663,120.6526,26077.0
2020-02-24 10:35:00,129.53,129.61,129.35,129.43,32309.0,120.6433,120.7178,120.4756,120.5501,32309.0
2020-02-24 10:40:00,129.41,129.59,129.2,129.55,30207.0,120.5315,120.6992,120.3359,120.6619,30207.0
2020-02-24 10:45:00,129.55,129.84,129.53,129.81,18351.0,120.6619,120.932,120.6433,120.9041,18351.0
2020-02-24 10:50:00,129.84,130.11,129.8,129.84,24358.0,120.932,121.1835,120.8948,120.932,24358.0
2020-02-24 10:55:00,129.86,129.9,129.7,129.87,17267.0,120.9506,120.9879,120.8016,120.96,17267.0
2020-02-24 11:00:00,129.85,129.93,129.33,129.37,33273.0,120.9413,121.0158,120.457,120.4943,33273.0
2020-02-24 11:05:00,129.39,129.46,129.25,129.25,50348.0,120.5129,120.5781,120.3825,120.3825,50348.0
2020-02-24 11:10:00,129.27,129.41,129.18,129.26,48204.0,120.4011,120.5315,120.3173,120.3918,48204.0
2020-02-24 11:15:00,129.24,129.5,129.18,129.46,45378.0,120.3732,120.6153,120.3173,120.5781,45378.0
2020-02-24 11:20:00,129.47,129.51,129.27,129.29,47452.0,120.5874,120.6247,120.4011,120.4198,47452.0
2020-02-24 11:25:00,129.3,129.32,129.01,129.17,48592.0,120.4291,120.4477,120.159,120.308,48592.0
2020-02-24 11:30:00,129.18,129.34,129.06,129.07,52013.0,120.3173,120.4663,120.2055,120.2148,52013.0
2020-02-24 11:35:00,129.07,129.16,128.97,129.03,58709.0,120.2148,120.2987,120.1217,120.1776,58709.0
2020-02-24 11:40:00,129.05,129.05,128.58,128.77,36570.0,120.1962,120.1962,119.7585,119.9354,36570.0
2020-02-24 11:45:00,128.79,128.82,128.46,128.5,32563.0,119.9541,119.982,119.6467,119.684,32563.0
2020-02-24 11:50:00,128.54,128.64,128.46,128.5,48433.0,119.7212,119.8143,119.6467,119.684,48433.0
2020-02-24 11:55:00,128.49,128.84,128.43,128.53,34648.0,119.6746,120.0006,119.6188,119.7119,34648.0
2020-02-24 12:00:00,128.51,128.53,128.28,128.33,25101.0,119.6933,119.7119,119.479,119.5256,25101.0
2020-02-24 12:05:00,128.36,128.37,128.07,128.11,42307.0,119.5536,119.5629,119.2835,119.3207,42307.0
2020-02-24 12:10:00,128.09,128.25,128.07,128.16,76873.0,119.3021,119.4511,119.2835,119.3673,76873.0
2020-02-24 12:15:00,128.13,128.35,127.96,128.33,36284.0,119.3393,119.5442,119.181,119.5256,36284.0
2020-02-24 12:20:00,128.32,128.32,128.03,128.03,82230.0,119.5163,119.5163,119.2462,119.2462,82230.0
2020-02-24 12:25:00,128.05,128.16,127.9,127.92,51292.0,119.2648,119.3673,119.1251,119.1437,51292.0
2020-02-24 12:30:00,127.9,127.92,127.59,127.77,49551.0,119.1251,119.1437,118.8364,119.004,49551.0
2020-02-24 12:35:00,127.79,127.92,127.75,127.83,69410.0,119.0227,119.1437,118.9854,119.0599,69410.0
2020-02-24 12:40:00,127.86,128.06,127.82,127.96,56941.0,119.0879,119.2741,119.0506,119.181,56941.0
2020-02-24 12:45:00,127.94,128.0,127.73,127.92,33818.0,119.1624,119.2183,118.9668,119.1437,33818.0
2020-02-24 12:50:00,127.9,128.2,127.81,128.16,27655.0,119.1251,119.4045,119.0413,119.3673,27655.0
2020-02-24 12:55:00,128.18,128.18,127.92,127.99,26901.0,119.3859,119.3859,119.1437,119.2089,26901.0
2020-02-24 13:00:00,127.97,127.97,127.51,127.58,25828.0,119.1903,119.1903,118.7619,118.8271,25828.0
2020-02-24 13:05:00,127.55,127.72,127.51,127.51,20314.0,118.7991,118.9575,118.7619,118.7619,20314.0
2020-02-24 13:10:00,127.53,127.59,127.4,127.45,21326.0,118.7805,118.8364,118.6594,118.706,21326.0
2020-02-24 13:15:00,127.44,127.48,127.23,127.36,25524.0,118.6967,118.7339,118.5011,118.6222,25524.0
2020-02-24 13:20:00,127.35,127.62,127.33,127.49,36225.0,118.6129,118.8643,118.5942,118.7432,36225.0
2020-02-24 13:25:00,127.47,128.03,127.44,127.99,25290.0,118.7246,119.2462,118.6967,119.2089,25290.0
2020-02-24 13:30:00,127.95,128.11,127.83,128.09,18390.0,119.1717,119.3207,119.0599,119.3021,18390.0
2020-02-24 13:35:00,128.07,128.14,127.97,128.02,15740.0,119.2835,119.3487,119.1903,119.2369,15740.0
2020-02-24 13:40:00,128.02,128.02,127.79,127.96,19967.0,119.2369,119.2369,119.0227,119.181,19967.0
2020-02-24 13:45:00,127.98,128.22,127.95,128.14,15220.0,119.1996,119.4232,119.1717,119.3487,15220.0
2020-02-24 13:50:00,128.16,128.22,128.0,128.05,17498.0,119.3673,119.4232,119.2183,119.2648,17498.0
2020-02-24 13:55:00,128.05,128.13,127.88,128.05,17268.0,119.2648,119.3393,119.1065,119.2648,17268.0
2020-02-24 14:00:00,128.04,128.13,127.93,127.95,17314.0,119.2555,119.3393,119.1531,119.1717,17314.0
2020-02-24 14:05:00,127.95,128.09,127.76,127.84,19300.0,119.1717,119.3021,118.9947,119.0692,19300.0
2020-02-24 14:10:00,127.85,127.9,127.63,127.63,34454.0,119.0785,119.1251,118.8736,118.8736,34454.0
2020-02-24 14:15:00,127.61,127.83,127.61,127.76,14116.0,118.855,119.0599,118.855,118.9947,14116.0
2020-02-24 14:20:00,127.85,128.14,127.83,128.14,14887.0,119.0785,119.3487,119.0599,119.3487,14887.0
2020-02-24 14:25:00,128.13,128.48,128.13,128.43,14780.0,119.3393,119.6653,119.3393,119.6188,14780.0
2020-02-24 14:30:00,128.45,128.48,128.39,128.42,12788.0,119.6374,119.6653,119.5815,119.6094,12788.0
2020-02-24 14:35:00,128.41,128.52,128.32,128.49,18673.0,119.6001,119.7026,119.5163,119.6746,18673.0
2020-02-24 14:40:00,128.48,128.54,128.42,128.52,27161.0,119.6653,119.7212,119.6094,119.7026,27161.0
2020-02-24 14:45:00,128.5,128.59,128.45,128.53,23677.0,119.684,119.7678,119.6374,119.7119,23677.0
2020-02-24 14:50:00,128.55,128.71,128.46,128.66,22982.0,119.7305,119.8795,119.6467,119.833,22982.0
2020-02-24 14:55:00,128.66,128.9,128.6,128.81,27777.0,119.833,120.0565,119.7771,119.9727,27777.0
2020-02-24 15:00:00,128.81,129.0,128.73,128.82,27477.0,119.9727,120.1496,119.8982,119.982,27477.0
2020-02-24 15:05:00,128.82,128.92,128.78,128.8,24935.0,119.982,120.0751,119.9447,119.9634,24935.0
2020-02-24 15:10:00,128.81,128.81,128.58,128.62,85986.0,119.9727,119.9727,119.7585,119.7957,85986.0
2020-02-24 15:15:00,128.59,128.65,128.44,128.65,26413.0,119.7678,119.8237,119.6281,119.8237,26413.0
2020-02-24 15:20:00,128.65,128.79,128.57,128.59,32319.0,119.8237,119.9541,119.7492,119.7678,32319.0
2020-02-24 15:25:00,128.58,128.6,128.48,128.48,32997.0,119.7585,119.7771,119.6653,119.6653,32997.0
2020-02-24 15:30:00,128.5,128.68,128.35,128.54,69440.0,119.684,119.8516,119.5442,119.7212,69440.0
2020-02-24 15:35:00,128.51,128.55,128.27,128.32,129439.0,119.6933,119.7305,119.4697,119.5163,129439.0
2020-02-24 15:40:00,128.33,128.39,128.17,128.22,96101.0,119.5256,119.5815,119.3766,119.4232,96101.0
2020-02-24 15:45:00,128.22,128.71,128.19,128.57,120031.0,119.4232,119.8795,119.3952,119.7492,120031.0
2020-02-24 15:50:00,128.56,128.56,127.99,128.03,186476.0,119.7398,119.7398,119.2089,119.2462,186476.0
2020-02-24 15:55:00,128.01,128.22,127.94,128.18,284416.0,119.2276,119.4232,119.1624,119.3859,284416.0
2020-02-25 09:30:00,127.71,127.99,127.04,127.78,141027.0,118.9482,119.2089,118.3241,119.0134,141027.0
2020-02-25 09:35:00,127.64,127.96,127.41,127.54,66956.0,118.883,119.181,118.6687,118.7898,66956.0
2020-02-25 09:40:00,127.57,127.79,127.34,127.34,31559.0,118.8178,119.0227,118.6035,118.6035,31559.0
2020-02-25 09:45:00,127.34,127.34,126.87,127.19,52465.0,118.6035,118.6035,118.1658,118.4638,52465.0
2020-02-25 09:50:00,127.15,127.26,126.94,127.16,74582.0,118.4266,118.529,118.231,118.4359,74582.0
2020-02-25 09:55:00,127.13,127.15,126.84,126.92,52073.0,118.4079,118.4266,118.1378,118.2124,52073.0
2020-02-25 10:00:00,126.87,127.06,126.73,126.73,55349.0,118.1658,118.3427,118.0354,118.0354,55349.0
2020-02-25 10:05:00,126.72,126.9,126.63,126.71,64339.0,118.0261,118.1937,117.9422,118.0168,64339.0
2020-02-25 10:10:00,126.69,126.74,126.38,126.48,43085.0,117.9981,118.0447,117.7094,117.8025,43085.0
2020-02-25 10:15:00,126.52,126.57,126.14,126.15,48471.0,117.8398,117.8864,117.4859,117.4952,48471.0
2020-02-25 10:20:00,126.14,126.14,125.55,125.56,92882.0,117.4859,117.4859,116.9363,116.9457,92882.0
2020-02-25 10:25:00,125.58,125.58,125.09,125.33,71942.0,116.9643,116.9643,116.5079,116.7314,71942.0
2020-02-25 10:30:00,125.34,125.37,124.82,125.13,113905.0,116.7408,116.7687,116.2564,116.5452,113905.0
2020-02-25 10:35:00,125.13,125.37,124.96,125.23,45298.0,116.5452,116.7687,116.3868,116.6383,45298.0
2020-02-25 10:40:00,125.22,125.59,124.98,125.58,41627.0,116.629,116.9736,116.4055,116.9643,41627.0
2020-02-25 10:45:00,125.6,125.67,125.08,125.08,44645.0,116.9829,117.0481,116.4986,116.4986,44645.0
2020-02-25 10:50:00,125.06,125.06,124.34,124.64,45814.0,116.48,116.48,115.8094,116.0888,45814.0
2020-02-25 10:55:00,124.7,124.82,124.48,124.71,76049.0,116.1447,116.2564,115.9398,116.154,76049.0
2020-02-25 11:00:00,124.74,124.83,124.37,124.38,41074.0,116.1819,116.2657,115.8373,115.8466,41074.0
2020-02-25 11:05:00,124.37,124.62,124.2,124.28,104851.0,115.8373,116.0701,115.679,115.7535,104851.0
2020-02-25 11:10:00,124.25,124.55,124.13,124.14,38005.0,115.7255,116.005,115.6138,115.6231,38005.0
2020-02-25 11:15:00,124.18,124.2,123.69,124.03,69190.0,115.6603,115.679,115.204,115.5206,69190.0
2020-02-25 11:20:00,124.01,124.2,123.66,123.78,79714.0,115.502,115.679,115.176,115.2878,79714.0
2020-02-25 11:25:00,123.78,124.35,123.71,124.17,73707.0,115.2878,115.8187,115.2226,115.651,73707.0
2020-02-25 11:30:00,124.17,124.48,124.01,124.4,75966.0,115.651,115.9398,115.502,115.8652,75966.0
2020-02-25 11:35:00,124.37,124.5,124.19,124.4,20524.0,115.8373,115.9584,115.6697,115.8652,20524.0
2020-02-25 11:40:00,124.43,124.48,124.13,124.13,74834.0,115.8932,115.9398,115.6138,115.6138,74834.0
2020-02-25 11:45:00,124.17,124.54,124.15,124.39,50447.0,115.651,115.9956,115.6324,115.8559,50447.0
2020-02-25 11:50:00,124.42,124.48,124.33,124.44,47775.0,115.8839,115.9398,115.8,115.9025,47775.0
2020-02-25 11:55:00,124.42,124.45,124.12,124.31,32542.0,115.8839,115.9118,115.6045,115.7814,32542.0
2020-02-25 12:00:00,124.34,124.5,124.07,124.07,41236.0,115.8094,115.9584,115.5579,115.5579,41236.0
2020-02-25 12:05:00,124.09,124.13,123.85,123.85,27861.0,115.5765,115.6138,115.353,115.353,27861.0
2020-02-25 12:10:00,123.85,124.0,123.8,123.85,40569.0,115.353,115.4927,115.3064,115.353,40569.0
2020-02-25 12:15:00,123.82,123.83,123.38,123.51,48746.0,115.325,115.3343,114.9152,115.0363,48746.0
2020-02-25 12:20:00,123.51,123.6,123.37,123.48,36870.0,115.0363,115.1201,114.9059,115.0084,36870.0
2020-02-25 12:25:00,123.46,123.65,123.34,123.55,19852.0,114.9897,115.1667,114.878,115.0736,19852.0
2020-02-25 12:30:00,123.55,123.9,123.55,123.88,29401.0,115.0736,115.3995,115.0736,115.3809,29401.0
2020-02-25 12:35:00,123.9,124.1,123.87,123.96,21258.0,115.3995,115.5858,115.3716,115.4554,21258.0
2020-02-25 12:40:00,123.95,124.06,123.49,123.6,89251.0,115.4461,115.5486,115.0177,115.1201,89251.0
2020-02-25 12:45:00,123.57,123.57,123.21,123.26,41219.0,115.0922,115.0922,114.7569,114.8035,41219.0
2020-02-25 12:50:00,123.28,123.28,123.07,123.13,54439.0,114.8221,114.8221,114.6265,114.6824,54439.0
2020-02-25 12:55:00,123.14,123.16,122.91,122.92,41295.0,114.6917,114.7103,114.4775,114.4868,41295.0
2020-02-25 13:00:00,122.9,123.15,122.72,122.96,64590.0,114.4682,114.701,114.3005,114.524,64590.0
2020-02-25 13:05:00,122.99,123.15,122.84,123.11,27012.0,114.552,114.701,114.4123,114.6637,27012.0
2020-02-25 13:10:00,123.1,123.31,122.97,123.04,30643.0,114.6544,114.85,114.5334,114.5985,30643.0
2020-02-25 13:15:00,123.02,123.1,122.63,122.68,32224.0,114.5799,114.6544,114.2167,114.2632,32224.0
2020-02-25 13:20:00,122.71,122.82,122.66,122.73,22959.0,114.2912,114.3936,114.2446,114.3098,22959.0
2020-02-25 13:25:00,122.78,122.85,122.61,122.73,35483.0,114.3564,114.4216,114.1981,114.3098,35483.0
2020-02-25 13:30:00,122.71,122.71,122.36,122.49,38013.0,114.2912,114.2912,113.9652,114.0863,38013.0
2020-02-25 13:35:00,122.5,122.51,122.29,122.32,41751.0,114.0956,114.1049,113.9,113.9279,41751.0
2020-02-25 13:40:00,122.33,122.69,122.27,122.57,45160.0,113.9373,114.2726,113.8814,114.1608,45160.0
2020-02-25 13:45:00,122.54,122.6,122.25,122.28,61029.0,114.1329,114.1887,113.8627,113.8907,61029.0
2020-02-25 13:50:00,122.26,122.4,121.36,121.95,148413.0,113.8721,114.0025,113.0338,113.5833,148413.0
2020-02-25 13:55:00,121.99,122.04,121.5,121.52,64361.0,113.6206,113.6672,113.1642,113.1828,64361.0
2020-02-25 14:00:00,121.51,121.57,121.11,121.25,75835.0,113.1735,113.2294,112.801,112.9314,75835.0
2020-02-25 14:05:00,121.26,121.29,120.19,120.34,108482.0,112.9407,112.9686,111.9441,112.0838,108482.0
2020-02-25 14:10:00,120.35,121.06,120.29,121.03,76283.0,112.0931,112.7544,112.0372,112.7265,76283.0
2020-02-25 14:15:00,121.03,121.08,120.41,120.54,44973.0,112.7265,112.773,112.149,112.2701,44973.0
2020-02-25 14:20:00,120.5,120.85,120.36,120.45,56334.0,112.2328,112.5588,112.1024,112.1862,56334.0
2020-02-25 14:25:00,120.49,120.65,120.19,120.21,41716.0,112.2235,112.3725,111.9441,111.9627,41716.0
2020-02-25 14:30:00,120.24,120.51,119.91,120.34,98287.0,111.9907,112.2421,111.6833,112.0838,98287.0
2020-02-25 14:35:00,120.32,120.46,120.12,120.12,42311.0,112.0652,112.1956,111.8789,111.8789,42311.0
2020-02-25 14:40:00,120.12,120.74,120.08,120.7,32009.0,111.8789,112.4563,111.8416,112.4191,32009.0
2020-02-25 14:45:00,120.71,120.98,120.47,120.92,42850.0,112.4284,112.6799,112.2049,112.624,42850.0
2020-02-25 14:50:00,120.97,121.26,120.82,121.26,72841.0,112.6706,112.9407,112.5309,112.9407,72841.0
2020-02-25 14:55:00,121.24,121.47,121.2,121.36,96809.0,112.922,113.1363,112.8848,113.0338,96809.0
2020-02-25 15:00:00,121.37,121.74,121.27,121.46,67795.0,113.0431,113.3877,112.95,113.1269,67795.0
2020-02-25 15:05:00,121.43,121.76,121.4,121.55,70284.0,113.099,113.4064,113.0711,113.2108,70284.0
2020-02-25 15:10:00,121.56,121.63,121.18,121.23,74380.0,113.2201,113.2853,112.8662,112.9127,74380.0
2020-02-25 15:15:00,121.21,121.54,121.13,121.23,77626.0,112.8941,113.2015,112.8196,112.9127,77626.0
2020-02-25 15:20:00,121.26,121.33,120.78,120.91,105417.0,112.9407,113.0059,112.4936,112.6147,105417.0
2020-02-25 15:25:00,120.92,121.2,120.8,121.08,64800.0,112.624,112.8848,112.5122,112.773,64800.0
2020-02-25 15:30:00,121.0,121.0,120.4,120.66,100444.0,112.6985,112.6985,112.1397,112.3818,100444.0
2020-02-25 15:35:00,120.66,120.67,120.37,120.47,82248.0,112.3818,112.3911,112.1117,112.2049,82248.0
2020-02-25 15:40:00,120.48,121.1,120.47,120.88,100507.0,112.2142,112.7916,112.2049,112.5867,100507.0
2020-02-25 15:45:00,120.9,121.45,120.89,121.05,97605.0,112.6054,113.1176,112.5961,112.7451,97605.0
2020-02-25 15:50:00,121.07,121.14,120.7,120.85,166887.0,112.7637,112.8289,112.4191,112.5588,166887.0
2020-02-25 15:55:00,120.83,121.01,120.65,120.91,348829.0,112.5402,112.7078,112.3725,112.6147,348829.0
2020-02-26 09:30:00,121.27,121.86,121.12,121.47,144880.0,112.95,113.4995,112.8103,113.1363,144880.0
2020-02-26 09:35:00,121.42,121.83,121.19,121.29,76694.0,113.0897,113.4716,112.8755,112.9686,76694.0
2020-02-26 09:40:00,121.32,122.31,121.19,121.88,105544.0,112.9966,113.9186,112.8755,113.5181,105544.0
2020-02-26 09:45:00,121.89,122.02,121.24,121.29,52185.0,113.5274,113.6485,112.922,112.9686,52185.0
2020-02-26 09:50:00,121.28,121.4,120.97,121.35,25983.0,112.9593,113.0711,112.6706,113.0245,25983.0
2020-02-26 09:55:00,121.36,121.42,121.04,121.21,24973.0,113.0338,113.0897,112.7358,112.8941,24973.0
2020-02-26 10:00:00,121.2,121.4,120.95,121.15,26652.0,112.8848,113.0711,112.6519,112.8382,26652.0
2020-02-26 10:05:00,121.12,121.31,120.8,121.18,28205.0,112.8103,112.9872,112.5122,112.8662,28205.0
2020-02-26 10:10:00,121.15,121.53,120.93,121.51,35872.0,112.8382,113.1921,112.6333,113.1735,35872.0
2020-02-26 10:15:00,121.53,121.92,121.52,121.9,27558.0,113.1921,113.5554,113.1828,113.5368,27558.0
2020-02-26 10:20:00,121.91,122.03,121.52,121.79,35530.0,113.5461,113.6578,113.1828,113.4343,35530.0
2020-02-26 10:25:00,121.84,122.19,121.75,121.93,37261.0,113.4809,113.8069,113.3971,113.5647,37261.0
2020-02-26 10:30:00,121.89,122.19,121.76,122.12,22916.0,113.5274,113.8069,113.4064,113.7417,22916.0
2020-02-26 10:35:00,122.12,122.24,121.91,122.04,27124.0,113.7417,113.8534,113.5461,113.6672,27124.0
2020-02-26 10:40:00,122.07,122.43,122.02,122.24,41251.0,113.6951,114.0304,113.6485,113.8534,41251.0
2020-02-26 10:45:00,122.25,122.41,122.1,122.2,33748.0,113.8627,114.0118,113.723,113.8162,33748.0
2020-02-26 10:50:00,122.22,122.43,122.08,122.11,23250.0,113.8348,114.0304,113.7044,113.7324,23250.0
2020-02-26 10:55:00,122.11,122.2,122.05,122.11,21305.0,113.7324,113.8162,113.6765,113.7324,21305.0
2020-02-26 11:00:00,122.11,122.15,121.84,122.08,26453.0,113.7324,113.7696,113.4809,113.7044,26453.0
2020-02-26 11:05:00,122.05,122.08,121.71,121.74,46389.0,113.6765,113.7044,113.3598,113.3877,46389.0
2020-02-26 11:10:00,121.79,121.8,121.44,121.54,24476.0,113.4343,113.4436,113.1083,113.2015,24476.0
2020-02-26 11:15:00,121.53,121.76,121.51,121.74,26016.0,113.1921,113.4064,113.1735,113.3877,26016.0
2020-02-26 11:20:00,121.75,121.96,121.73,121.85,20048.0,113.3971,113.5926,113.3784,113.4902,20048.0
2020-02-26 11:25:00,121.88,121.91,121.68,121.68,30030.0,113.5181,113.5461,113.3319,113.3319,30030.0
2020-02-26 11:30:00,121.66,121.66,121.36,121.53,25958.0,113.3132,113.3132,113.0338,113.1921,25958.0
2020-02-26 11:35:00,121.57,121.73,121.34,121.66,21252.0,113.2294,113.3784,113.0152,113.3132,21252.0
2020-02-26 11:40:00,121.71,121.78,121.41,121.41,21809.0,113.3598,113.425,113.0804,113.0804,21809.0
2020-02-26 11:45:00,121.38,121.39,121.16,121.16,23729.0,113.0524,113.0618,112.8475,112.8475,23729.0
2020-02-26 11:50:00,121.17,121.2,120.78,120.79,39098.0,112.8568,112.8848,112.4936,112.5029,39098.0
2020-02-26 11:55:00,120.78,120.9,120.65,120.7,52903.0,112.4936,112.6054,112.3725,112.4191,52903.0
2020-02-26 12:00:00,120.69,120.8,120.3,120.31,46889.0,112.4098,112.5122,112.0465,112.0558,46889.0
2020-02-26 12:05:00,120.3,120.34,119.69,119.86,67647.0,112.0465,112.0838,111.4784,111.6367,67647.0
2020-02-26 12:10:00,119.84,119.97,119.7,119.79,45361.0,111.6181,111.7392,111.4877,111.5715,45361.0
2020-02-26 12:15:00,119.78,120.0,119.5,119.99,43310.0,111.5622,111.7671,111.3014,111.7578,43310.0
2020-02-26 12:20:00,120.01,120.25,119.95,120.18,36900.0,111.7764,112.0,111.7205,111.9348,36900.0
2020-02-26 12:25:00,120.22,120.24,120.01,120.15,29775.0,111.972,111.9907,111.7764,111.9068,29775.0
2020-02-26 12:30:00,120.2,120.63,120.19,120.62,40144.0,111.9534,112.3539,111.9441,112.3446,40144.0
2020-02-26 12:35:00,120.69,120.76,120.48,120.54,19790.0,112.4098,112.475,112.2142,112.2701,19790.0
2020-02-26 12:40:00,120.51,120.52,120.14,120.14,27541.0,112.2421,112.2514,111.8975,111.8975,27541.0
2020-02-26 12:45:00,120.19,120.56,120.19,120.25,18243.0,111.9441,112.2887,111.9441,112.0,18243.0
2020-02-26 12:50:00,120.27,120.51,120.11,120.11,22862.0,112.0186,112.2421,111.8696,111.8696,22862.0
2020-02-26 12:55:00,120.14,120.51,120.0,120.38,18880.0,111.8975,112.2421,111.7671,112.121,18880.0
2020-02-26 13:00:00,120.4,120.66,120.38,120.58,21853.0,112.1397,112.3818,112.121,112.3073,21853.0
2020-02-26 13:05:00,120.6,120.6,120.0,120.05,27368.0,112.326,112.326,111.7671,111.8137,27368.0
2020-02-26 13:10:00,120.08,120.14,119.93,120.0,25118.0,111.8416,111.8975,111.7019,111.7671,25118.0
2020-02-26 13:15:00,120.03,120.13,119.92,119.96,29228.0,111.7951,111.8882,111.6926,111.7299,29228.0
2020-02-26 13:20:00,119.97,120.1,119.9,119.95,18409.0,111.7392,111.8603,111.674,111.7205,18409.0
2020-02-26 13:25:00,120.01,120.31,119.97,120.27,41241.0,111.7764,112.0558,111.7392,112.0186,41241.0
2020-02-26 13:30:00,120.28,120.3,119.66,119.66,31034.0,112.0279,112.0465,111.4504,111.4504,31034.0
2020-02-26 13:35:00,119.7,119.71,119.05,119.09,39096.0,111.4877,111.497,110.8823,110.9195,39096.0
2020-02-26 13:40:00,119.05,119.11,118.82,118.95,40988.0,110.8823,110.9382,110.6681,110.7892,40988.0
2020-02-26 13:45:00,118.96,119.87,118.93,119.64,35719.0,110.7985,111.646,110.7705,111.4318,35719.0
2020-02-26 13:50:00,119.57,119.67,119.29,119.29,45781.0,111.3666,111.4598,111.1058,111.1058,45781.0
2020-02-26 13:55:00,119.29,119.32,118.81,118.93,63067.0,111.1058,111.1338,110.6588,110.7705,63067.0
2020-02-26 14:00:00,118.89,119.32,118.75,119.01,60992.0,110.7333,111.1338,110.6029,110.845,60992.0
2020-02-26 14:05:00,119.07,119.33,118.96,118.99,48991.0,110.9009,111.1431,110.7985,110.8264,48991.0
2020-02-26 14:10:00,119.0,119.35,118.77,119.3,81094.0,110.8357,111.1617,110.6215,111.1151,81094.0
2020-02-26 14:15:00,119.29,119.33,118.77,118.82,45494.0,111.1058,111.1431,110.6215,110.6681,45494.0
2020-02-26 14:20:00,118.83,119.16,118.79,119.14,56188.0,110.6774,110.9847,110.6401,110.9661,56188.0
2020-02-26 14:25:00,119.16,119.43,119.06,119.1,29847.0,110.9847,111.2362,110.8916,110.9289,29847.0
2020-02-26 14:30:00,119.1,119.33,118.83,118.89,45786.0,110.9289,111.1431,110.6774,110.7333,45786.0
2020-02-26 14:35:00,118.89,119.39,118.85,119.09,31788.0,110.7333,111.199,110.696,110.9195,31788.0
2020-02-26 14:40:00,119.14,119.17,118.72,118.9,32429.0,110.9661,110.9941,110.5749,110.7426,32429.0
2020-02-26 14:45:00,118.91,119.1,118.72,118.89,41221.0,110.7519,110.9289,110.5749,110.7333,41221.0
2020-02-26 14:50:00,118.89,118.89,118.64,118.87,34319.0,110.7333,110.7333,110.5004,110.7146,34319.0
2020-02-26 14:55:00,118.84,119.04,118.56,118.57,66644.0,110.6867,110.873,110.4259,110.4352,66644.0
2020-02-26 15:00:00,118.6,119.15,118.6,118.93,44588.0,110.4632,110.9754,110.4632,110.7705,44588.0
2020-02-26 15:05:00,118.92,119.11,118.78,119.07,29876.0,110.7612,110.9382,110.6308,110.9009,29876.0
2020-02-26 15:10:00,119.13,119.51,119.1,119.28,37717.0,110.9568,111.3107,110.9289,111.0965,37717.0
2020-02-26 15:15:00,119.3,119.75,119.27,119.61,63770.0,111.1151,111.5343,111.0872,111.4039,63770.0
2020-02-26 15:20:00,119.59,119.62,119.26,119.27,65662.0,111.3852,111.4132,111.0779,111.0872,65662.0
2020-02-26 15:25:00,119.29,119.33,118.92,119.06,30746.0,111.1058,111.1431,110.7612,110.8916,30746.0
2020-02-26 15:30:00,119.05,119.33,118.9,118.99,40324.0,110.8823,111.1431,110.7426,110.8264,40324.0
2020-02-26 15:35:00,119.0,119.24,118.96,119.22,62351.0,110.8357,111.0593,110.7985,111.0406,62351.0
2020-02-26 15:40:00,119.2,119.22,118.91,119.16,39810.0,111.022,111.0406,110.7519,110.9847,39810.0
2020-02-26 15:45:00,119.17,119.2,118.78,118.87,76160.0,110.9941,111.022,110.6308,110.7146,76160.0
2020-02-26 15:50:00,118.89,119.07,118.76,118.77,124903.0,110.7333,110.9009,110.6122,110.6215,124903.0
2020-02-26 15:55:00,118.78,118.86,118.47,118.54,226318.0,110.6308,110.7053,110.3421,110.4073,226318.0
2020-02-27 09:30:00,115.9,116.2,115.42,115.9,149823.0,107.9484,108.2278,107.5013,107.9484,149823.0
2020-02-27 09:35:00,115.77,116.97,115.7,116.95,92101.0,107.8273,108.945,107.7621,108.9264,92101.0
2020-02-27 09:40:00,116.88,117.0,115.72,115.72,83060.0,108.8612,108.9729,107.7808,107.7808,83060.0
2020-02-27 09:45:00,115.73,115.73,114.7,115.16,77249.0,107.7901,107.7901,106.8307,107.2592,77249.0
2020-02-27 09:50:00,115.17,115.55,114.97,115.42,85297.0,107.2685,107.6224,107.0822,107.5013,85297.0
2020-02-27 09:55:00,115.47,115.59,114.86,115.05,84197.0,107.5479,107.6597,106.9798,107.1567,84197.0
2020-02-27 10:00:00,115.2,115.52,114.86,114.96,46383.0,107.2964,107.5945,106.9798,107.0729,46383.0
2020-02-27 10:05:00,114.96,115.41,114.95,115.1,58493.0,107.0729,107.492,107.0636,107.2033,58493.0
2020-02-27 10:10:00,115.08,115.53,115.0,115.4,52333.0,107.1847,107.6038,107.1102,107.4827,52333.0
2020-02-27 10:15:00,115.31,115.31,114.81,114.97,74327.0,107.3989,107.3989,106.9332,107.0822,74327.0
2020-02-27 10:20:00,114.97,115.06,114.5,114.75,65975.0,107.0822,107.166,106.6445,106.8773,65975.0
2020-02-27 10:25:00,114.75,114.78,114.39,114.52,56709.0,106.8773,106.9052,106.542,106.6631,56709.0
2020-02-27 10:30:00,114.54,114.54,113.7,113.71,87979.0,106.6817,106.6817,105.8993,105.9087,87979.0
2020-02-27 10:35:00,113.72,114.64,113.55,114.64,67015.0,105.918,106.7749,105.7596,106.7749,67015.0
2020-02-27 10:40:00,114.57,114.7,113.79,113.79,65180.0,106.7097,106.8307,105.9832,105.9832,65180.0
2020-02-27 10:45:00,113.77,114.58,113.72,114.42,109094.0,105.9645,106.719,105.918,106.5699,109094.0
2020-02-27 10:50:00,114.38,114.56,114.17,114.33,117670.0,106.5327,106.7003,106.3371,106.4861,117670.0
2020-02-27 10:55:00,114.37,114.65,114.08,114.62,115844.0,106.5234,106.7842,106.2533,106.7562,115844.0
2020-02-27 11:00:00,114.61,115.19,114.45,115.15,106485.0,106.7469,107.2871,106.5979,107.2499,106485.0
2020-02-27 11:05:00,115.1,115.63,114.99,115.56,42343.0,107.2033,107.6969,107.1008,107.6317,42343.0
2020-02-27 11:10:00,115.5,115.57,115.05,115.28,41256.0,107.5758,107.641,107.1567,107.3709,41256.0
2020-02-27 11:15:00,115.27,115.62,115.13,115.54,51874.0,107.3616,107.6876,107.2312,107.6131,51874.0
2020-02-27 11:20:00,115.62,115.62,115.06,115.09,38096.0,107.6876,107.6876,107.166,107.194,38096.0
2020-02-27 11:25:00,115.07,115.14,114.67,114.73,32301.0,107.1754,107.2405,106.8028,106.8587,32301.0
2020-02-27 11:30:00,114.69,115.01,114.59,114.61,68519.0,106.8214,107.1195,106.7283,106.7469,68519.0
2020-02-27 11:35:00,114.62,114.75,114.29,114.48,36406.0,106.7562,106.8773,106.4489,106.6258,36406.0
2020-02-27 11:40:00,114.49,114.81,114.45,114.57,41760.0,106.6351,106.9332,106.5979,106.7097,41760.0
2020-02-27 11:45:00,114.56,114.96,114.18,114.91,39173.0,106.7003,107.0729,106.3464,107.0263,39173.0
2020-02-27 11:50:00,114.86,115.19,114.65,115.1,32452.0,106.9798,107.2871,106.7842,107.2033,32452.0
2020-02-27 11:55:00,115.09,115.47,114.97,115.37,36931.0,107.194,107.5479,107.0822,107.4548,36931.0
2020-02-27 12:00:00,115.39,115.62,115.17,115.37,43654.0,107.4734,107.6876,107.2685,107.4548,43654.0
2020-02-27 12:05:00,115.39,115.9,115.27,115.89,32263.0,107.4734,107.9484,107.3616,107.9391,32263.0
2020-02-27 12:10:00,115.9,116.34,115.88,116.34,38278.0,107.9484,108.3582,107.9298,108.3582,38278.0
2020-02-27 12:15:00,116.33,116.62,116.09,116.53,82480.0,108.3489,108.619,108.1254,108.5352,82480.0
2020-02-27 12:20:00,116.53,116.58,115.89,116.11,175274.0,108.5352,108.5818,107.9391,108.144,175274.0
2020-02-27 12:25:00,116.14,116.54,116.12,116.5,35219.0,108.1719,108.5445,108.1533,108.5072,35219.0
2020-02-27 12:30:00,116.51,116.98,116.43,116.85,29427.0,108.5166,108.9543,108.442,108.8332,29427.0
2020-02-27 12:35:00,116.82,117.48,116.81,117.48,40733.0,108.8053,109.42,108.796,109.42,40733.0
2020-02-27 12:40:00,117.43,117.43,117.09,117.12,23283.0,109.3734,109.3734,109.0568,109.0847,23283.0
2020-02-27 12:45:00,117.15,117.24,116.96,117.22,47376.0,109.1126,109.1965,108.9357,109.1778,47376.0
2020-02-27 12:50:00,117.17,117.39,117.12,117.27,23922.0,109.1313,109.3362,109.0847,109.2244,23922.0
2020-02-27 12:55:00,117.24,117.27,116.73,116.73,53443.0,109.1965,109.2244,108.7215,108.7215,53443.0
2020-02-27 13:00:00,116.72,117.15,116.44,117.08,76221.0,108.7121,109.1126,108.4514,109.0474,76221.0
2020-02-27 13:05:00,117.09,117.3,116.86,117.29,78624.0,109.0568,109.2524,108.8425,109.243,78624.0
2020-02-27 13:10:00,117.27,117.37,117.09,117.23,63882.0,109.2244,109.3176,109.0568,109.1872,63882.0
2020-02-27 13:15:00,117.27,117.27,116.81,116.92,32941.0,109.2244,109.2244,108.796,108.8984,32941.0
2020-02-27 13:20:00,116.93,117.06,116.65,116.81,86015.0,108.9077,109.0288,108.647,108.796,86015.0
2020-02-27 13:25:00,116.8,117.03,116.43,116.43,56639.0,108.7867,109.0009,108.442,108.442,56639.0
2020-02-27 13:30:00,116.42,116.67,116.26,116.52,33026.0,108.4327,108.6656,108.2837,108.5259,33026.0
2020-02-27 13:35:00,116.45,116.55,115.78,115.82,94713.0,108.4607,108.5538,107.8366,107.8739,94713.0
2020-02-27 13:40:00,115.82,115.86,114.73,115.06,104432.0,107.8739,107.9112,106.8587,107.166,104432.0
2020-02-27 13:45:00,115.06,115.65,114.98,115.5,26052.0,107.166,107.7156,107.0915,107.5758,26052.0
2020-02-27 13:50:00,115.49,115.98,115.22,115.97,42629.0,107.5665,108.0229,107.3151,108.0136,42629.0
2020-02-27 13:55:00,115.89,115.99,114.95,115.13,23409.0,107.9391,108.0322,107.0636,107.2312,23409.0
2020-02-27 14:00:00,115.11,115.34,114.91,115.14,44159.0,107.2126,107.4268,107.0263,107.2405,44159.0
2020-02-27 14:05:00,115.17,115.27,114.76,114.82,40459.0,107.2685,107.3616,106.8866,106.9425,40459.0
2020-02-27 14:10:00,114.77,115.1,114.67,115.05,38253.0,106.8959,107.2033,106.8028,107.1567,38253.0
2020-02-27 14:15:00,115.03,115.24,114.6,114.61,52981.0,107.1381,107.3337,106.7376,106.7469,52981.0
2020-02-27 14:20:00,114.64,115.15,114.62,115.1,29902.0,106.7749,107.2499,106.7562,107.2033,29902.0
2020-02-27 14:25:00,115.07,115.51,115.0,115.44,41965.0,107.1754,107.5852,107.1102,107.52,41965.0
2020-02-27 14:30:00,115.44,115.44,114.93,115.18,35031.0,107.52,107.52,107.045,107.2778,35031.0
2020-02-27 14:35:00,115.14,115.27,115.03,115.03,38777.0,107.2405,107.3616,107.1381,107.1381,38777.0
2020-02-27 14:40:00,115.02,115.34,114.92,115.33,42695.0,107.1288,107.4268,107.0356,107.4175,42695.0
2020-02-27 14:45:00,115.34,115.34,114.96,115.23,44357.0,107.4268,107.4268,107.0729,107.3244,44357.0
2020-02-27 14:50:00,115.27,115.35,115.07,115.14,32289.0,107.3616,107.4361,107.1754,107.2405,32289.0
2020-02-27 14:55:00,115.13,115.13,114.75,114.86,136466.0,107.2312,107.2312,106.8773,106.9798,136466.0
2020-02-27 15:00:00,114.85,114.98,114.59,114.95,99459.0,106.9704,107.0915,106.7283,107.0636,99459.0
2020-02-27 15:05:00,114.94,115.3,114.74,115.24,56424.0,107.0543,107.3896,106.868,107.3337,56424.0
2020-02-27 15:10:00,115.24,115.4,115.14,115.14,79506.0,107.3337,107.4827,107.2405,107.2405,79506.0
2020-02-27 15:15:00,115.16,115.25,114.81,114.86,37567.0,107.2592,107.343,106.9332,106.9798,37567.0
2020-02-27 15:20:00,114.9,114.92,114.61,114.72,64539.0,107.017,107.0356,106.7469,106.8494,64539.0
2020-02-27 15:25:00,114.73,114.86,114.52,114.52,101315.0,106.8587,106.9798,106.6631,106.6631,101315.0
2020-02-27 15:30:00,114.52,114.6,114.21,114.49,120722.0,106.6631,106.7376,106.3744,106.6351,120722.0
2020-02-27 15:35:00,114.47,114.54,114.2,114.22,130078.0,106.6165,106.6817,106.365,106.3837,130078.0
2020-02-27 15:40:00,114.25,114.32,113.85,113.86,77956.0,106.4116,106.4768,106.0391,106.0484,77956.0
2020-02-27 15:45:00,113.85,114.19,113.73,113.98,142265.0,106.0391,106.3557,105.9273,106.1601,142265.0
2020-02-27 15:50:00,113.99,114.03,113.09,113.25,224174.0,106.1694,106.2067,105.3312,105.4802,224174.0
2020-02-27 15:55:00,113.22,113.35,112.78,112.78,478247.0,105.4523,105.5734,105.0425,105.0425,478247.0
2020-02-28 09:30:00,109.05,110.44,108.62,110.32,318412.0,101.5684,102.863,101.1679,102.7512,318412.0
2020-02-28 09:35:00,110.36,110.85,110.12,110.26,156222.0,102.7885,103.2449,102.565,102.6954,156222.0
2020-02-28 09:40:00,110.21,110.49,109.5,109.5,109185.0,102.6488,102.9096,101.9875,101.9875,109185.0
2020-02-28 09:45:00,109.43,109.7,109.0,109.17,122700.0,101.9223,102.1738,101.5218,101.6801,122700.0
2020-02-28 09:50:00,109.11,109.36,108.2,108.42,85197.0,101.6243,101.8571,100.7767,100.9816,85197.0
2020-02-28 09:55:00,108.37,108.44,107.5,108.03,115579.0,100.935,101.0002,100.1247,100.6183,115579.0
2020-02-28 10:00:00,107.9,107.95,107.26,107.45,63518.0,100.4973,100.5438,99.9012,100.0781,63518.0
2020-02-28 10:05:00,107.46,108.75,107.41,108.27,85620.0,100.0875,101.2889,100.0409,100.8419,85620.0
2020-02-28 10:10:00,108.24,108.38,107.97,108.2,153809.0,100.8139,100.9443,100.5625,100.7767,153809.0
2020-02-28 10:15:00,108.17,109.09,108.0,108.65,175724.0,100.7487,101.6056,100.5904,101.1958,175724.0
2020-02-28 10:20:00,108.73,108.81,108.02,108.32,240812.0,101.2703,101.3448,100.609,100.8885,240812.0
2020-02-28 10:25:00,108.36,108.77,107.82,107.82,114682.0,100.9257,101.3076,100.4228,100.4228,114682.0
2020-02-28 10:30:00,107.9,108.36,107.83,108.25,63872.0,100.4973,100.9257,100.4321,100.8233,63872.0
2020-02-28 10:35:00,108.26,108.58,107.8,108.0,90689.0,100.8326,101.1306,100.4041,100.5904,90689.0
2020-02-28 10:40:00,108.06,108.12,107.75,107.89,74145.0,100.6463,100.7022,100.3576,100.488,74145.0
2020-02-28 10:45:00,107.95,108.29,107.77,107.99,63879.0,100.5438,100.8605,100.3762,100.5811,63879.0
2020-02-28 10:50:00,107.98,109.12,107.9,109.03,160614.0,100.5718,101.6336,100.4973,101.5497,160614.0
2020-02-28 10:55:00,109.04,109.04,108.44,108.44,83807.0,101.5591,101.5591,101.0002,101.0002,83807.0
2020-02-28 11:00:00,108.4,108.5,107.82,108.12,63895.0,100.963,101.0561,100.4228,100.7022,63895.0
2020-02-28 11:05:00,108.1,108.11,107.26,107.38,73123.0,100.6835,100.6929,99.9012,100.0129,73123.0
2020-02-28 11:10:00,107.37,107.95,107.37,107.94,58594.0,100.0036,100.5438,100.0036,100.5345,58594.0
2020-02-28 11:15:00,107.93,108.58,107.84,108.5,94877.0,100.5252,101.1306,100.4414,101.0561,94877.0
2020-02-28 11:20:00,108.47,108.71,108.09,108.59,98157.0,101.0282,101.2517,100.6742,101.1399,98157.0
2020-02-28 11:25:00,108.63,108.65,108.25,108.55,75410.0,101.1772,101.1958,100.8233,101.1027,75410.0
2020-02-28 11:30:00,108.57,109.13,108.55,108.87,163144.0,101.1213,101.6429,101.1027,101.4007,163144.0
2020-02-28 11:35:00,108.9,109.63,108.77,109.58,208994.0,101.4287,102.1086,101.3076,102.062,208994.0
2020-02-28 11:40:00,109.53,111.03,109.51,110.88,127855.0,102.0154,103.4125,101.9968,103.2728,127855.0
2020-02-28 11:45:00,110.8,110.8,109.7,109.84,170767.0,103.1983,103.1983,102.1738,102.3042,170767.0
2020-02-28 11:50:00,109.83,110.11,109.24,109.33,89785.0,102.2949,102.5556,101.7453,101.8292,89785.0
2020-02-28 11:55:00,109.25,109.44,108.97,109.32,76426.0,101.7546,101.9316,101.4939,101.8198,76426.0
2020-02-28 12:00:00,109.25,109.3,108.64,109.08,59809.0,101.7546,101.8012,101.1865,101.5963,59809.0
2020-02-28 12:05:00,109.04,109.49,109.0,109.17,53012.0,101.5591,101.9782,101.5218,101.6801,53012.0
2020-02-28 12:10:00,109.13,109.34,109.01,109.13,36259.0,101.6429,101.8385,101.5311,101.6429,36259.0
2020-02-28 12:15:00,109.16,109.46,108.76,109.36,55711.0,101.6708,101.9502,101.2983,101.8571,55711.0
2020-02-28 12:20:00,109.47,109.74,109.35,109.35,75575.0,101.9596,102.211,101.8478,101.8478,75575.0
2020-02-28 12:25:00,109.33,109.96,109.25,109.9,38951.0,101.8292,102.4159,101.7546,102.3601,38951.0
2020-02-28 12:30:00,109.91,110.45,109.67,110.33,106846.0,102.3694,102.8723,102.1458,102.7605,106846.0
2020-02-28 12:35:00,110.31,110.63,109.92,110.33,91975.0,102.7419,103.04,102.3787,102.7605,91975.0
2020-02-28 12:40:00,110.34,110.64,109.81,109.93,52083.0,102.7699,103.0493,102.2762,102.388,52083.0
2020-02-28 12:45:00,109.93,109.98,109.21,109.44,54847.0,102.388,102.4346,101.7174,101.9316,54847.0
2020-02-28 12:50:00,109.46,110.14,109.39,110.14,45065.0,101.9502,102.5836,101.885,102.5836,45065.0
2020-02-28 12:55:00,110.21,110.55,109.98,110.29,51743.0,102.6488,102.9655,102.4346,102.7233,51743.0
2020-02-28 13:00:00,110.3,110.5,109.99,109.99,58207.0,102.7326,102.9189,102.4439,102.4439,58207.0
2020-02-28 13:05:00,110.01,110.66,109.94,110.32,95715.0,102.4625,103.0679,102.3973,102.7512,95715.0
2020-02-28 13:10:00,110.3,110.31,109.62,109.62,34728.0,102.7326,102.7419,102.0993,102.0993,34728.0
2020-02-28 13:15:00,109.66,110.29,109.53,110.03,23641.0,102.1365,102.7233,102.0154,102.4811,23641.0
2020-02-28 13:20:00,109.91,110.18,109.66,109.73,41384.0,102.3694,102.6208,102.1365,102.2017,41384.0
2020-02-28 13:25:00,109.76,110.05,109.54,109.56,44931.0,102.2297,102.4998,102.0247,102.0434,44931.0
2020-02-28 13:30:00,109.51,109.51,108.72,108.77,61237.0,101.9968,101.9968,101.261,101.3076,61237.0
2020-02-28 13:35:00,108.81,109.04,108.52,108.79,52059.0,101.3448,101.5591,101.0747,101.3262,52059.0
2020-02-28 13:40:00,108.82,108.85,108.42,108.46,45270.0,101.3541,101.3821,100.9816,101.0188,45270.0
2020-02-28 13:45:00,108.4,108.47,108.0,108.47,55307.0,100.963,101.0282,100.5904,101.0282,55307.0
2020-02-28 13:50:00,108.4,108.4,107.96,108.1,34269.0,100.963,100.963,100.5531,100.6835,34269.0
2020-02-28 13:55:00,108.15,108.57,107.92,108.45,29431.0,100.7301,101.1213,100.5159,101.0095,29431.0
2020-02-28 14:00:00,108.47,108.47,107.76,107.82,40892.0,101.0282,101.0282,100.3669,100.4228,40892.0
2020-02-28 14:05:00,107.82,108.04,107.6,107.66,34167.0,100.4228,100.6277,100.2178,100.2737,34167.0
2020-02-28 14:10:00,107.64,108.41,107.64,108.1,35362.0,100.2551,100.9723,100.2551,100.6835,35362.0
2020-02-28 14:15:00,108.1,108.44,108.03,108.24,39081.0,100.6835,101.0002,100.6183,100.8139,39081.0
2020-02-28 14:20:00,108.26,108.91,108.03,108.43,28902.0,100.8326,101.438,100.6183,100.9909,28902.0
2020-02-28 14:25:00,108.45,108.53,108.05,108.34,33537.0,101.0095,101.084,100.637,100.9071,33537.0
2020-02-28 14:30:00,108.33,109.16,108.09,108.85,62330.0,100.8978,101.6708,100.6742,101.3821,62330.0
2020-02-28 14:35:00,108.81,108.95,108.42,108.58,82921.0,101.3448,101.4752,100.9816,101.1306,82921.0
2020-02-28 14:40:00,108.55,109.8,108.5,109.75,36992.0,101.1027,102.2669,101.0561,102.2203,36992.0
2020-02-28 14:45:00,109.84,109.85,108.94,109.19,65923.0,102.3042,102.3135,101.4659,101.6988,65923.0
2020-02-28 14:50:00,109.24,109.58,108.92,109.17,44004.0,101.7453,102.062,101.4473,101.6801,44004.0
2020-02-28 14:55:00,109.15,109.15,108.49,108.69,46779.0,101.6615,101.6615,101.0468,101.2331,46779.0
2020-02-28 15:00:00,108.7,108.89,108.23,108.26,47734.0,101.2424,101.4193,100.8046,100.8326,47734.0
2020-02-28 15:05:00,108.22,108.3,107.88,108.05,115526.0,100.7953,100.8698,100.4786,100.637,115526.0
2020-02-28 15:10:00,108.03,108.29,107.73,108.24,75759.0,100.6183,100.8605,100.3389,100.8139,75759.0
2020-02-28 15:15:00,108.21,109.22,108.18,109.05,58479.0,100.786,101.7267,100.7581,101.5684,58479.0
2020-02-28 15:20:00,109.01,109.09,108.25,108.35,49740.0,101.5311,101.6056,100.8233,100.9164,49740.0
2020-02-28 15:25:00,108.39,108.56,107.53,107.53,81191.0,100.9536,101.112,100.1526,100.1526,81191.0
2020-02-28 15:30:00,107.52,108.02,107.31,107.48,137537.0,100.1433,100.609,99.9477,100.1061,137537.0
2020-02-28 15:35:00,107.49,107.74,107.34,107.57,109101.0,100.1154,100.3482,99.9757,100.1899,109101.0
2020-02-28 15:40:00,107.63,107.72,107.0,107.02,116070.0,100.2458,100.3296,99.659,99.6776,116070.0
2020-02-28 15:45:00,107.02,108.23,107.02,108.19,148836.0,99.6776,100.8046,99.6776,100.7674,148836.0
2020-02-28 15:50:00,108.09,108.82,107.93,108.77,175433.0,100.6742,101.3541,100.5252,101.3076,175433.0
2020-02-28 15:55:00,108.77,109.97,108.72,109.91,561807.0,101.3076,102.4252,101.261,102.3694,561807.0
2020-03-02 09:30:00,111.11,111.31,110.01,110.78,479245.0,103.487,103.6733,102.4625,103.1797,479245.0
2020-03-02 09:35:00,110.66,110.81,109.93,109.94,328887.0,103.0679,103.2076,102.388,102.3973,328887.0
2020-03-02 09:40:00,109.96,111.03,109.9,110.18,80303.0,102.4159,103.4125,102.3601,102.6208,80303.0
2020-03-02 09:45:00,110.22,110.87,109.94,109.97,97062.0,102.6581,103.2635,102.3973,102.4252,97062.0
2020-03-02 09:50:00,109.93,110.29,109.6,110.19,54131.0,102.388,102.7233,102.0806,102.6302,54131.0
2020-03-02 09:55:00,110.2,110.35,109.54,109.57,51250.0,102.6395,102.7792,102.0247,102.0527,51250.0
2020-03-02 10:00:00,109.56,109.87,109.45,109.68,57536.0,102.0434,102.3321,101.9409,102.1551,57536.0
2020-03-02 10:05:00,109.69,109.69,108.62,108.64,96819.0,102.1645,102.1645,101.1679,101.1865,96819.0
2020-03-02 10:10:00,108.59,109.59,108.59,109.59,160436.0,101.1399,102.0713,101.1399,102.0713,160436.0
2020-03-02 10:15:00,109.63,109.66,108.91,109.49,180808.0,102.1086,102.1365,101.438,101.9782,180808.0
2020-03-02 10:20:00,109.52,109.54,109.2,109.3,76917.0,102.0061,102.0247,101.7081,101.8012,76917.0
2020-03-02 10:25:00,109.41,109.94,109.35,109.75,35823.0,101.9037,102.3973,101.8478,102.2203,35823.0
2020-03-02 10:30:00,109.75,109.85,109.22,109.53,69266.0,102.2203,102.3135,101.7267,102.0154,69266.0
2020-03-02 10:35:00,109.55,110.14,109.53,109.95,49214.0,102.0341,102.5836,102.0154,102.4066,49214.0
2020-03-02 10:40:00,109.96,110.46,109.72,110.32,76899.0,102.4159,102.8816,102.1924,102.7512,76899.0
2020-03-02 10:45:00,110.33,110.65,110.26,110.65,77523.0,102.7605,103.0586,102.6954,103.0586,77523.0
2020-03-02 10:50:00,110.68,110.93,110.57,110.59,94586.0,103.0865,103.3194,102.9841,103.0027,94586.0
2020-03-02 10:55:00,110.64,110.88,110.15,110.15,67209.0,103.0493,103.2728,102.5929,102.5929,67209.0
2020-03-02 11:00:00,110.14,110.45,109.99,110.16,64251.0,102.5836,102.8723,102.4439,102.6022,64251.0
2020-03-02 11:05:00,110.11,110.2,109.76,110.02,56648.0,102.5556,102.6395,102.2297,102.4718,56648.0
2020-03-02 11:10:00,110.02,111.04,110.01,110.97,87359.0,102.4718,103.4218,102.4625,103.3566,87359.0
2020-03-02 11:15:00,110.97,111.08,110.45,110.49,66326.0,103.3566,103.4591,102.8723,102.9096,66326.0
2020-03-02 11:20:00,110.54,111.04,110.49,110.76,51672.0,102.9561,103.4218,102.9096,103.161,51672.0
2020-03-02 11:25:00,110.78,111.0,110.67,110.72,66651.0,103.1797,103.3846,103.0772,103.1238,66651.0
2020-03-02 11:30:00,110.76,111.01,110.62,110.77,72123.0,103.161,103.3939,103.0307,103.1704,72123.0
2020-03-02 11:35:00,110.76,111.37,110.65,111.24,69889.0,103.161,103.7292,103.0586,103.6081,69889.0
2020-03-02 11:40:00,111.24,111.46,110.9,111.39,71560.0,103.6081,103.813,103.2914,103.7478,71560.0
2020-03-02 11:45:00,111.42,111.42,111.18,111.28,46149.0,103.7758,103.7758,103.5522,103.6454,46149.0
2020-03-02 11:50:00,111.34,111.76,111.24,111.67,48400.0,103.7013,104.0924,103.6081,104.0086,48400.0
2020-03-02 11:55:00,111.7,111.79,111.43,111.54,48321.0,104.0366,104.1204,103.7851,103.8875,48321.0
2020-03-02 12:00:00,111.54,111.71,111.42,111.62,61530.0,103.8875,104.0459,103.7758,103.962,61530.0
2020-03-02 12:05:00,111.57,111.79,111.45,111.54,48906.0,103.9155,104.1204,103.8037,103.8875,48906.0
2020-03-02 12:10:00,111.58,111.66,111.31,111.47,42779.0,103.9248,103.9993,103.6733,103.8223,42779.0
2020-03-02 12:15:00,111.49,111.5,111.04,111.15,33048.0,103.841,103.8503,103.4218,103.5243,33048.0
2020-03-02 12:20:00,111.18,111.19,110.82,110.92,21608.0,103.5522,103.5615,103.2169,103.3101,21608.0
2020-03-02 12:25:00,110.88,111.15,110.82,111.12,37726.0,103.2728,103.5243,103.2169,103.4963,37726.0
2020-03-02 12:30:00,111.09,111.44,111.04,111.09,45614.0,103.4684,103.7944,103.4218,103.4684,45614.0
2020-03-02 12:35:00,111.1,111.23,111.0,111.07,63140.0,103.4777,103.5988,103.3846,103.4498,63140.0
2020-03-02 12:40:00,111.08,111.18,110.75,110.84,65133.0,103.4591,103.5522,103.1517,103.2356,65133.0
2020-03-02 12:45:00,110.84,111.23,110.84,111.0,63395.0,103.2356,103.5988,103.2356,103.3846,63395.0
2020-03-02 12:50:00,110.99,111.22,110.95,111.15,46658.0,103.3753,103.5895,103.338,103.5243,46658.0
2020-03-02 12:55:00,111.17,111.24,111.01,111.14,34534.0,103.5429,103.6081,103.3939,103.515,34534.0
2020-03-02 13:00:00,111.15,111.35,110.96,111.34,50030.0,103.5243,103.7106,103.3473,103.7013,50030.0
2020-03-02 13:05:00,111.31,111.31,110.69,110.86,27107.0,103.6733,103.6733,103.0959,103.2542,27107.0
2020-03-02 13:10:00,110.87,111.05,110.84,110.92,34298.0,103.2635,103.4312,103.2356,103.3101,34298.0
2020-03-02 13:15:00,110.94,110.99,110.4,110.45,41749.0,103.3287,103.3753,102.8257,102.8723,41749.0
2020-03-02 13:20:00,110.48,110.65,110.44,110.5,24129.0,102.9003,103.0586,102.863,102.9189,24129.0
2020-03-02 13:25:00,110.54,110.65,110.19,110.43,42194.0,102.9561,103.0586,102.6302,102.8537,42194.0
2020-03-02 13:30:00,110.47,110.59,110.24,110.53,32604.0,102.8909,103.0027,102.6767,102.9468,32604.0
2020-03-02 13:35:00,110.52,110.95,110.48,110.91,23464.0,102.9375,103.338,102.9003,103.3008,23464.0
2020-03-02 13:40:00,110.91,111.0,110.82,110.89,25520.0,103.3008,103.3846,103.2169,103.2821,25520.0
2020-03-02 13:45:00,110.92,110.98,110.49,110.52,40972.0,103.3101,103.366,102.9096,102.9375,40972.0
2020-03-02 13:50:00,110.48,110.7,110.13,110.16,34399.0,102.9003,103.1052,102.5743,102.6022,34399.0
2020-03-02 13:55:00,110.17,110.73,110.16,110.7,32064.0,102.6115,103.1331,102.6022,103.1052,32064.0
2020-03-02 14:00:00,110.69,110.84,110.61,110.75,36581.0,103.0959,103.2356,103.0213,103.1517,36581.0
2020-03-02 14:05:00,110.79,111.01,110.62,111.01,39834.0,103.189,103.3939,103.0307,103.3939,39834.0
2020-03-02 14:10:00,110.98,110.99,110.7,110.83,52643.0,103.366,103.3753,103.1052,103.2262,52643.0
2020-03-02 14:15:00,110.79,110.82,110.52,110.59,32694.0,103.189,103.2169,102.9375,103.0027,32694.0
2020-03-02 14:20:00,110.59,110.7,110.4,110.4,39743.0,103.0027,103.1052,102.8257,102.8257,39743.0
2020-03-02 14:25:00,110.4,110.64,110.23,110.23,42643.0,102.8257,103.0493,102.6674,102.6674,42643.0
2020-03-02 14:30:00,110.28,110.44,110.11,110.11,40844.0,102.714,102.863,102.5556,102.5556,40844.0
2020-03-02 14:35:00,110.13,110.14,109.68,109.69,55259.0,102.5743,102.5836,102.1551,102.1645,55259.0
2020-03-02 14:40:00,109.69,109.79,109.35,109.62,106023.0,102.1645,102.2576,101.8478,102.0993,106023.0
2020-03-02 14:45:00,109.54,110.11,109.39,109.99,46743.0,102.0247,102.5556,101.885,102.4439,46743.0
2020-03-02 14:50:00,109.99,110.29,109.62,110.28,31118.0,102.4439,102.7233,102.0993,102.714,31118.0
2020-03-02 14:55:00,110.28,110.37,109.76,109.86,56441.0,102.714,102.7978,102.2297,102.3228,56441.0
2020-03-02 15:00:00,109.83,110.47,109.76,110.3,68932.0,102.2949,102.8909,102.2297,102.7326,68932.0
2020-03-02 15:05:00,110.32,110.59,110.29,110.46,87673.0,102.7512,103.0027,102.7233,102.8816,87673.0
2020-03-02 15:10:00,110.43,110.7,110.38,110.59,85259.0,102.8537,103.1052,102.8071,103.0027,85259.0
2020-03-02 15:15:00,110.59,110.7,110.37,110.54,52653.0,103.0027,103.1052,102.7978,102.9561,52653.0
2020-03-02 15:20:00,110.54,111.15,110.51,111.13,56568.0,102.9561,103.5243,102.9282,103.5057,56568.0
2020-03-02 15:25:00,111.11,111.22,110.89,111.0,68558.0,103.487,103.5895,103.2821,103.3846,68558.0
2020-03-02 15:30:00,111.04,111.45,110.95,111.39,68759.0,103.4218,103.8037,103.338,103.7478,68759.0
2020-03-02 15:35:00,111.39,111.89,111.37,111.84,79653.0,103.7478,104.2135,103.7292,104.167,79653.0
2020-03-02 15:40:00,111.83,112.09,111.79,111.88,111626.0,104.1576,104.3998,104.1204,104.2042,111626.0
2020-03-02 15:45:00,111.89,112.8,111.89,112.74,135854.0,104.2135,105.0611,104.2135,105.0052,135854.0
2020-03-02 15:50:00,112.78,113.77,112.78,113.74,185197.0,105.0425,105.9645,105.0425,105.9366,185197.0
2020-03-02 15:55:00,113.76,113.99,113.51,113.92,539670.0,105.9552,106.1694,105.7224,106.1042,539670.0
2020-03-03 09:30:00,115.02,115.02,113.34,113.52,200051.0,107.1288,107.1288,105.564,105.7317,200051.0
2020-03-03 09:35:00,113.52,113.72,113.06,113.53,147315.0,105.7317,105.918,105.3033,105.741,147315.0
2020-03-03 09:40:00,113.61,113.74,113.23,113.27,58463.0,105.8155,105.9366,105.4616,105.4988,58463.0
2020-03-03 09:45:00,113.29,113.72,112.9,113.65,67608.0,105.5175,105.918,105.1542,105.8528,67608.0
2020-03-03 09:50:00,113.61,113.68,112.95,113.12,70376.0,105.8155,105.8807,105.2008,105.3591,70376.0
2020-03-03 09:55:00,113.16,113.43,112.9,113.23,67043.0,105.3964,105.6479,105.1542,105.4616,67043.0
2020-03-03 10:00:00,113.14,116.4,113.13,116.05,153503.0,105.3778,108.4141,105.3684,108.0881,153503.0
2020-03-03 10:05:00,116.04,116.36,115.09,115.4,83109.0,108.0788,108.3768,107.194,107.4827,83109.0
2020-03-03 10:10:00,115.4,115.45,113.11,113.11,98142.0,107.4827,107.5293,105.3498,105.3498,98142.0
2020-03-03 10:15:00,113.04,113.13,112.25,112.53,231138.0,105.2846,105.3684,104.5488,104.8096,231138.0
2020-03-03 10:20:00,112.53,113.57,112.42,113.53,78864.0,104.8096,105.7783,104.7072,105.741,78864.0
2020-03-03 10:25:00,113.51,113.88,113.16,113.27,87165.0,105.7224,106.067,105.3964,105.4988,87165.0
2020-03-03 10:30:00,113.25,113.72,113.13,113.24,42917.0,105.4802,105.918,105.3684,105.4709,42917.0
2020-03-03 10:35:00,113.3,113.72,113.26,113.39,55367.0,105.5268,105.918,105.4895,105.6106,55367.0
2020-03-03 10:40:00,113.38,113.65,113.3,113.5,92834.0,105.6013,105.8528,105.5268,105.7131,92834.0
2020-03-03 10:45:00,113.52,113.55,112.46,112.61,50009.0,105.7317,105.7596,104.7444,104.8841,50009.0
2020-03-03 10:50:00,112.66,112.92,112.36,112.65,79673.0,104.9307,105.1729,104.6513,104.9214,79673.0
2020-03-03 10:55:00,112.61,113.23,112.54,113.16,65084.0,104.8841,105.4616,104.8189,105.3964,65084.0
2020-03-03 11:00:00,113.15,113.15,112.08,112.21,114868.0,105.3871,105.3871,104.3905,104.5116,114868.0
2020-03-03 11:05:00,112.18,112.18,111.55,111.62,94651.0,104.4836,104.4836,103.8968,103.962,94651.0
2020-03-03 11:10:00,111.62,111.66,110.81,111.01,92766.0,103.962,103.9993,103.2076,103.3939,92766.0
2020-03-03 11:15:00,111.06,111.83,111.03,111.06,90971.0,103.4405,104.1576,103.4125,103.4405,90971.0
2020-03-03 11:20:00,111.07,111.19,110.05,110.07,98498.0,103.4498,103.5615,102.4998,102.5184,98498.0
2020-03-03 11:25:00,110.09,110.56,109.67,110.07,99976.0,102.537,102.9748,102.1458,102.5184,99976.0
2020-03-03 11:30:00,110.12,110.65,110.03,110.62,54093.0,102.565,103.0586,102.4811,103.0307,54093.0
2020-03-03 11:35:00,110.64,110.9,110.36,110.82,40498.0,103.0493,103.2914,102.7885,103.2169,40498.0
2020-03-03 11:40:00,110.95,111.14,110.35,110.58,61590.0,103.338,103.515,102.7792,102.9934,61590.0
2020-03-03 11:45:00,110.61,110.82,110.19,110.25,44949.0,103.0213,103.2169,102.6302,102.686,44949.0
2020-03-03 11:50:00,110.27,111.11,110.23,110.99,67563.0,102.7047,103.487,102.6674,103.3753,67563.0
2020-03-03 11:55:00,110.98,111.23,110.84,111.21,68408.0,103.366,103.5988,103.2356,103.5802,68408.0
2020-03-03 12:00:00,111.18,111.23,110.91,111.19,50836.0,103.5522,103.5988,103.3008,103.5615,50836.0
2020-03-03 12:05:00,111.21,111.65,111.21,111.55,34008.0,103.5802,103.99,103.5802,103.8968,34008.0
2020-03-03 12:10:00,111.55,111.55,110.92,110.92,169647.0,103.8968,103.8968,103.3101,103.3101,169647.0
2020-03-03 12:15:00,110.97,111.04,110.46,110.63,44071.0,103.3566,103.4218,102.8816,103.04,44071.0
2020-03-03 12:20:00,110.6,110.79,110.44,110.79,44720.0,103.012,103.189,102.863,103.189,44720.0
2020-03-03 12:25:00,110.82,110.9,110.12,110.23,44816.0,103.2169,103.2914,102.565,102.6674,44816.0
2020-03-03 12:30:00,110.24,110.34,110.08,110.11,38985.0,102.6767,102.7699,102.5277,102.5556,38985.0
2020-03-03 12:35:00,110.14,110.47,109.96,110.44,36710.0,102.5836,102.8909,102.4159,102.863,36710.0
2020-03-03 12:40:00,110.41,110.5,110.25,110.34,48057.0,102.8351,102.9189,102.686,102.7699,48057.0
2020-03-03 12:45:00,110.36,111.14,110.36,110.91,70250.0,102.7885,103.515,102.7885,103.3008,70250.0
2020-03-03 12:50:00,110.88,110.92,110.44,110.5,17124.0,103.2728,103.3101,102.863,102.9189,17124.0
2020-03-03 12:55:00,110.44,110.63,110.24,110.52,26442.0,102.863,103.04,102.6767,102.9375,26442.0
2020-03-03 13:00:00,110.5,110.52,109.85,109.95,43058.0,102.9189,102.9375,102.3135,102.4066,43058.0
2020-03-03 13:05:00,109.93,109.95,109.65,109.84,93798.0,102.388,102.4066,102.1272,102.3042,93798.0
2020-03-03 13:10:00,109.84,110.03,109.32,109.38,54942.0,102.3042,102.4811,101.8198,101.8757,54942.0
2020-03-03 13:15:00,109.42,109.57,108.8,108.8,117866.0,101.913,102.0527,101.3355,101.3355,117866.0
2020-03-03 13:20:00,108.82,108.96,107.72,108.53,203474.0,101.3541,101.4845,100.3296,101.084,203474.0
2020-03-03 13:25:00,108.56,108.9,108.3,108.77,54528.0,101.112,101.4287,100.8698,101.3076,54528.0
2020-03-03 13:30:00,108.75,109.2,108.44,109.09,45660.0,101.2889,101.7081,101.0002,101.6056,45660.0
2020-03-03 13:35:00,109.11,109.26,108.88,109.02,33878.0,101.6243,101.764,101.41,101.5404,33878.0
2020-03-03 13:40:00,109.02,109.02,108.18,108.18,39672.0,101.5404,101.5404,100.7581,100.7581,39672.0
2020-03-03 13:45:00,108.25,108.4,108.0,108.16,47915.0,100.8233,100.963,100.5904,100.7394,47915.0
2020-03-03 13:50:00,108.07,108.35,107.94,108.27,49745.0,100.6556,100.9164,100.5345,100.8419,49745.0
2020-03-03 13:55:00,108.27,108.68,108.12,108.22,54247.0,100.8419,101.2238,100.7022,100.7953,54247.0
2020-03-03 14:00:00,108.22,108.53,107.85,107.91,40779.0,100.7953,101.084,100.4507,100.5066,40779.0
2020-03-03 14:05:00,107.97,107.97,107.16,107.2,69652.0,100.5625,100.5625,99.808,99.8453,69652.0
2020-03-03 14:10:00,107.23,107.9,107.23,107.81,67726.0,99.8732,100.4973,99.8732,100.4134,67726.0
2020-03-03 14:15:00,107.88,107.93,107.16,107.16,52040.0,100.4786,100.5252,99.808,99.808,52040.0
2020-03-03 14:20:00,107.2,107.83,107.0,107.28,59728.0,99.8453,100.4321,99.659,99.9198,59728.0
2020-03-03 14:25:00,107.24,108.37,107.2,108.16,45701.0,99.8825,100.935,99.8453,100.7394,45701.0
2020-03-03 14:30:00,108.18,108.57,107.92,108.34,42790.0,100.7581,101.1213,100.5159,100.9071,42790.0
2020-03-03 14:35:00,108.31,108.41,107.56,107.56,45866.0,100.8791,100.9723,100.1806,100.1806,45866.0
2020-03-03 14:40:00,107.53,107.78,107.35,107.64,31227.0,100.1526,100.3855,99.985,100.2551,31227.0
2020-03-03 14:45:00,107.59,108.43,107.48,108.39,30227.0,100.2085,100.9909,100.1061,100.9536,30227.0
2020-03-03 14:50:00,108.35,108.64,108.1,108.57,49748.0,100.9164,101.1865,100.6835,101.1213,49748.0
2020-03-03 14:55:00,108.64,108.76,108.22,108.45,55027.0,101.1865,101.2983,100.7953,101.0095,55027.0
2020-03-03 15:00:00,108.48,109.05,108.32,109.02,64076.0,101.0375,101.5684,100.8885,101.5404,64076.0
2020-03-03 15:05:00,108.98,109.01,108.33,108.55,77038.0,101.5032,101.5311,100.8978,101.1027,77038.0
2020-03-03 15:10:00,108.61,109.41,108.49,109.23,72528.0,101.1586,101.9037,101.0468,101.736,72528.0
2020-03-03 15:15:00,109.25,109.36,108.88,109.21,55115.0,101.7546,101.8571,101.41,101.7174,55115.0
2020-03-03 15:20:00,109.27,109.29,108.45,108.49,45386.0,101.7733,101.7919,101.0095,101.0468,45386.0
2020-03-03 15:25:00,108.47,109.46,108.47,109.42,103853.0,101.0282,101.9502,101.0282,101.913,103853.0
2020-03-03 15:30:00,109.35,109.35,108.3,108.55,80273.0,101.8478,101.8478,100.8698,101.1027,80273.0
2020-03-03 15:35:00,108.62,108.7,107.48,107.63,119297.0,101.1679,101.2424,100.1061,100.2458,119297.0
2020-03-03 15:40:00,107.62,108.86,107.5,108.74,93910.0,100.2365,101.3914,100.1247,101.2796,93910.0
2020-03-03 15:45:00,108.77,109.07,108.32,108.33,124177.0,101.3076,101.587,100.8885,100.8978,124177.0
2020-03-03 15:50:00,108.33,108.4,107.53,108.34,164387.0,100.8978,100.963,100.1526,100.9071,164387.0
2020-03-03 15:55:00,108.29,108.75,107.64,107.98,320006.0,100.8605,101.2889,100.2551,100.5718,320006.0
2020-03-04 09:30:00,110.25,110.97,109.91,110.3,156899.0,102.686,103.3566,102.3694,102.7326,156899.0
2020-03-04 09:35:00,110.42,110.42,109.25,109.7,123593.0,102.8444,102.8444,101.7546,102.1738,123593.0
2020-03-04 09:40:00,109.75,111.05,109.7,110.92,186957.0,102.2203,103.4312,102.1738,103.3101,186957.0
2020-03-04 09:45:00,110.93,111.46,110.53,110.7,169023.0,103.3194,103.813,102.9468,103.1052,169023.0
2020-03-04 09:50:00,110.77,111.49,110.77,111.18,156627.0,103.1704,103.841,103.1704,103.5522,156627.0
2020-03-04 09:55:00,111.17,111.6,111.06,111.6,82181.0,103.5429,103.9434,103.4405,103.9434,82181.0
2020-03-04 10:00:00,111.6,112.06,111.4,111.95,150169.0,103.9434,104.3719,103.7571,104.2694,150169.0
2020-03-04 10:05:00,111.94,112.42,111.78,111.84,206292.0,104.2601,104.7072,104.1111,104.167,206292.0
2020-03-04 10:10:00,111.91,112.3,111.76,112.08,140526.0,104.2321,104.5954,104.0924,104.3905,140526.0
2020-03-04 10:15:00,112.05,112.6,111.65,112.6,79724.0,104.3625,104.8748,103.99,104.8748,79724.0
2020-03-04 10:20:00,112.54,112.6,112.14,112.59,62790.0,104.8189,104.8748,104.4464,104.8655,62790.0
2020-03-04 10:25:00,112.61,112.93,112.49,112.88,57723.0,104.8841,105.1822,104.7724,105.1356,57723.0
2020-03-04 10:30:00,112.92,112.95,112.34,112.38,98410.0,105.1729,105.2008,104.6326,104.6699,98410.0
2020-03-04 10:35:00,112.39,112.58,112.01,112.24,37549.0,104.6792,104.8562,104.3253,104.5395,37549.0
2020-03-04 10:40:00,112.2,112.46,112.07,112.46,94109.0,104.5023,104.7444,104.3812,104.7444,94109.0
2020-03-04 10:45:00,112.44,114.04,111.86,112.4,86281.0,104.7258,106.216,104.1856,104.6885,86281.0
2020-03-04 10:50:00,112.38,112.64,112.25,112.26,44003.0,104.6699,104.9121,104.5488,104.5581,44003.0
2020-03-04 10:55:00,112.23,112.35,111.95,112.07,47250.0,104.5302,104.642,104.2694,104.3812,47250.0
2020-03-04 11:00:00,112.15,112.49,111.93,111.96,25047.0,104.4557,104.7724,104.2508,104.2787,25047.0
2020-03-04 11:05:00,111.97,112.33,111.8,112.07,23604.0,104.288,104.6233,104.1297,104.3812,23604.0
2020-03-04 11:10:00,112.1,112.82,112.02,112.7,41264.0,104.4091,105.0797,104.3346,104.9679,41264.0
2020-03-04 11:15:00,112.78,113.18,112.62,113.05,48634.0,105.0425,105.415,104.8934,105.2939,48634.0
2020-03-04 11:20:00,113.11,113.12,112.76,113.07,50158.0,105.3498,105.3591,105.0238,105.3126,50158.0
2020-03-04 11:25:00,113.09,113.19,112.9,113.16,40451.0,105.3312,105.4243,105.1542,105.3964,40451.0
2020-03-04 11:30:00,113.16,113.23,112.69,112.92,56240.0,105.3964,105.4616,104.9586,105.1729,56240.0
2020-03-04 11:35:00,112.92,113.0,112.57,112.66,33266.0,105.1729,105.2474,104.8469,104.9307,33266.0
2020-03-04 11:40:00,112.67,112.67,112.19,112.49,36007.0,104.94,104.94,104.4929,104.7724,36007.0
2020-03-04 11:45:00,112.56,112.63,112.32,112.36,107276.0,104.8376,104.9028,104.614,104.6513,107276.0
2020-03-04 11:50:00,112.38,112.52,112.15,112.25,120526.0,104.6699,104.8003,104.4557,104.5488,120526.0
2020-03-04 11:55:00,112.24,112.63,112.01,112.33,22033.0,104.5395,104.9028,104.3253,104.6233,22033.0
2020-03-04 12:00:00,112.32,112.73,112.3,112.73,20185.0,104.614,104.9959,104.5954,104.9959,20185.0
2020-03-04 12:05:00,112.73,112.85,112.57,112.81,23582.0,104.9959,105.1077,104.8469,105.0704,23582.0
2020-03-04 12:10:00,112.81,112.91,112.68,112.82,33560.0,105.0704,105.1635,104.9493,105.0797,33560.0
2020-03-04 12:15:00,112.81,113.02,112.61,112.66,25810.0,105.0704,105.266,104.8841,104.9307,25810.0
2020-03-04 12:20:00,112.66,112.83,112.51,112.83,15979.0,104.9307,105.089,104.791,105.089,15979.0
2020-03-04 12:25:00,112.82,112.99,112.67,112.93,39897.0,105.0797,105.2381,104.94,105.1822,39897.0
2020-03-04 12:30:00,112.96,112.99,112.8,112.92,26765.0,105.2101,105.2381,105.0611,105.1729,26765.0
2020-03-04 12:35:00,112.93,112.98,112.46,112.46,27877.0,105.1822,105.2287,104.7444,104.7444,27877.0
2020-03-04 12:40:00,112.45,112.61,112.45,112.54,22474.0,104.7351,104.8841,104.7351,104.8189,22474.0
2020-03-04 12:45:00,112.55,113.04,112.51,113.04,24953.0,104.8282,105.2846,104.791,105.2846,24953.0
2020-03-04 12:50:00,113.02,113.12,112.96,113.08,37424.0,105.266,105.3591,105.2101,105.3219,37424.0
2020-03-04 12:55:00,113.07,113.49,113.03,113.42,22805.0,105.3126,105.7037,105.2753,105.6386,22805.0
2020-03-04 13:00:00,113.46,113.71,113.45,113.71,33362.0,105.6758,105.9087,105.6665,105.9087,33362.0
2020-03-04 13:05:00,113.73,113.94,113.69,113.78,37878.0,105.9273,106.1229,105.89,105.9739,37878.0
2020-03-04 13:10:00,113.82,113.86,113.7,113.84,33915.0,106.0111,106.0484,105.8993,106.0297,33915.0
2020-03-04 13:15:00,113.85,114.29,113.85,114.27,28618.0,106.0391,106.4489,106.0391,106.4302,28618.0
2020-03-04 13:20:00,114.3,114.44,114.26,114.39,24121.0,106.4582,106.5886,106.4209,106.542,24121.0
2020-03-04 13:25:00,114.36,114.49,114.12,114.18,34048.0,106.5141,106.6351,106.2905,106.3464,34048.0
2020-03-04 13:30:00,114.22,114.59,114.16,114.56,41473.0,106.3837,106.7283,106.3278,106.7003,41473.0
2020-03-04 13:35:00,114.59,114.73,114.29,114.41,29464.0,106.7283,106.8587,106.4489,106.5606,29464.0
2020-03-04 13:40:00,114.38,114.5,114.31,114.42,20460.0,106.5327,106.6445,106.4675,106.5699,20460.0
2020-03-04 13:45:00,114.42,114.64,114.26,114.59,26670.0,106.5699,106.7749,106.4209,106.7283,26670.0
2020-03-04 13:50:00,114.61,114.86,114.59,114.86,31128.0,106.7469,106.9798,106.7283,106.9798,31128.0
2020-03-04 13:55:00,114.86,114.86,114.43,114.63,28914.0,106.9798,106.9798,106.5793,106.7655,28914.0
2020-03-04 14:00:00,114.66,114.77,114.35,114.68,93832.0,106.7935,106.8959,106.5047,106.8121,93832.0
2020-03-04 14:05:00,114.69,114.78,114.51,114.72,32831.0,106.8214,106.9052,106.6538,106.8494,32831.0
2020-03-04 14:10:00,114.72,114.96,114.7,114.89,31929.0,106.8494,107.0729,106.8307,107.0077,31929.0
2020-03-04 14:15:00,114.9,115.02,114.78,114.81,46840.0,107.017,107.1288,106.9052,106.9332,46840.0
2020-03-04 14:20:00,114.84,115.0,114.67,114.67,29627.0,106.9611,107.1102,106.8028,106.8028,29627.0
2020-03-04 14:25:00,114.71,114.96,114.65,114.66,38110.0,106.84,107.0729,106.7842,106.7935,38110.0
2020-03-04 14:30:00,114.71,114.98,114.71,114.82,34029.0,106.84,107.0915,106.84,106.9425,34029.0
2020-03-04 14:35:00,114.82,114.84,114.45,114.49,30906.0,106.9425,106.9611,106.5979,106.6351,30906.0
2020-03-04 14:40:00,114.51,114.69,114.47,114.57,52875.0,106.6538,106.8214,106.6165,106.7097,52875.0
2020-03-04 14:45:00,114.58,114.58,114.32,114.5,50825.0,106.719,106.719,106.4768,106.6445,50825.0
2020-03-04 14:50:00,114.5,114.64,114.17,114.42,52888.0,106.6445,106.7749,106.3371,106.5699,52888.0
2020-03-04 14:55:00,114.42,114.66,114.37,114.47,22138.0,106.5699,106.7935,106.5234,106.6165,22138.0
2020-03-04 15:00:00,114.46,114.7,114.42,114.69,25778.0,106.6072,106.8307,106.5699,106.8214,25778.0
2020-03-04 15:05:00,114.67,114.78,114.33,114.43,55712.0,106.8028,106.9052,106.4861,106.5793,55712.0
2020-03-04 15:10:00,114.44,114.69,114.39,114.5,50511.0,106.5886,106.8214,106.542,106.6445,50511.0
2020-03-04 15:15:00,114.48,114.66,114.42,114.66,38436.0,106.6258,106.7935,106.5699,106.7935,38436.0
2020-03-04 15:20:00,114.66,114.95,114.57,114.88,66441.0,106.7935,107.0636,106.7097,106.9984,66441.0
2020-03-04 15:25:00,114.88,115.2,114.87,115.19,63877.0,106.9984,107.2964,106.9891,107.2871,63877.0
2020-03-04 15:30:00,115.2,115.49,115.18,115.46,70620.0,107.2964,107.5665,107.2778,107.5386,70620.0
2020-03-04 15:35:00,115.49,115.63,115.4,115.57,78332.0,107.5665,107.6969,107.4827,107.641,78332.0
2020-03-04 15:40:00,115.58,115.63,115.28,115.36,75033.0,107.6504,107.6969,107.3709,107.4455,75033.0
2020-03-04 15:45:00,115.35,115.45,115.0,115.13,95310.0,107.4361,107.5293,107.1102,107.2312,95310.0
2020-03-04 15:50:00,115.12,115.61,115.12,115.52,145616.0,107.2219,107.6783,107.2219,107.5945,145616.0
2020-03-04 15:55:00,115.55,115.79,115.44,115.69,279521.0,107.6224,107.846,107.52,107.7528,279521.0
2020-03-05 09:30:00,111.62,111.64,110.41,110.74,282605.0,103.962,103.9807,102.8351,103.1424,282605.0
2020-03-05 09:35:00,110.69,111.32,110.41,110.85,119090.0,103.0959,103.6826,102.8351,103.2449,119090.0
2020-03-05 09:40:00,110.92,111.8,110.86,111.76,126681.0,103.3101,104.1297,103.2542,104.0924,126681.0
2020-03-05 09:45:00,111.76,111.77,110.79,110.92,196747.0,104.0924,104.1018,103.189,103.3101,196747.0
2020-03-05 09:50:00,110.89,111.03,110.44,110.46,144660.0,103.2821,103.4125,102.863,102.8816,144660.0
2020-03-05 09:55:00,110.49,110.54,110.11,110.34,230040.0,102.9096,102.9561,102.5556,102.7699,230040.0
2020-03-05 10:00:00,110.26,110.59,110.17,110.43,77761.0,102.6954,103.0027,102.6115,102.8537,77761.0
2020-03-05 10:05:00,110.36,110.43,110.16,110.33,118532.0,102.7885,102.8537,102.6022,102.7605,118532.0
2020-03-05 10:10:00,110.31,110.88,110.23,110.84,49435.0,102.7419,103.2728,102.6674,103.2356,49435.0
2020-03-05 10:15:00,110.88,111.44,110.77,111.44,113834.0,103.2728,103.7944,103.1704,103.7944,113834.0
2020-03-05 10:20:00,111.43,112.0,111.4,111.81,96328.0,103.7851,104.316,103.7571,104.139,96328.0
2020-03-05 10:25:00,111.83,111.83,111.23,111.23,116782.0,104.1576,104.1576,103.5988,103.5988,116782.0
2020-03-05 10:30:00,111.19,111.52,111.18,111.47,77844.0,103.5615,103.8689,103.5522,103.8223,77844.0
2020-03-05 10:35:00,111.58,111.61,111.02,111.09,212279.0,103.9248,103.9527,103.4032,103.4684,212279.0
2020-03-05 10:40:00,111.08,111.3,110.95,111.01,73921.0,103.4591,103.664,103.338,103.3939,73921.0
2020-03-05 10:45:00,110.98,111.4,110.9,111.37,30754.0,103.366,103.7571,103.2914,103.7292,30754.0
2020-03-05 10:50:00,111.37,111.87,111.3,111.81,31097.0,103.7292,104.1949,103.664,104.139,31097.0
2020-03-05 10:55:00,111.81,111.81,111.19,111.2,28133.0,104.139,104.139,103.5615,103.5709,28133.0
2020-03-05 11:00:00,111.24,111.63,111.19,111.56,82053.0,103.6081,103.9714,103.5615,103.9062,82053.0
2020-03-05 11:05:00,111.55,112.05,111.5,112.03,51563.0,103.8968,104.3625,103.8503,104.3439,51563.0
2020-03-05 11:10:00,112.03,112.32,111.79,112.29,32947.0,104.3439,104.614,104.1204,104.5861,32947.0
2020-03-05 11:15:00,112.31,112.33,112.07,112.18,62862.0,104.6047,104.6233,104.3812,104.4836,62862.0
2020-03-05 11:20:00,112.2,112.24,111.96,112.04,67315.0,104.5023,104.5395,104.2787,104.3532,67315.0
2020-03-05 11:25:00,112.03,112.59,111.97,112.37,95469.0,104.3439,104.8655,104.288,104.6606,95469.0
2020-03-05 11:30:00,112.41,112.45,112.03,112.04,137581.0,104.6978,104.7351,104.3439,104.3532,137581.0
2020-03-05 11:35:00,112.01,112.01,111.7,111.82,100199.0,104.3253,104.3253,104.0366,104.1483,100199.0
2020-03-05 11:40:00,111.85,111.98,111.58,111.58,217354.0,104.1763,104.2973,103.9248,103.9248,217354.0
2020-03-05 11:45:00,111.6,111.63,111.31,111.52,101483.0,103.9434,103.9714,103.6733,103.8689,101483.0
2020-03-05 11:50:00,111.55,111.86,111.47,111.79,115246.0,103.8968,104.1856,103.8223,104.1204,115246.0
2020-03-05 11:55:00,111.76,111.9,111.43,111.58,261911.0,104.0924,104.2228,103.7851,103.9248,261911.0
2020-03-05 12:00:00,111.59,111.69,111.4,111.47,106820.0,103.9341,104.0272,103.7571,103.8223,106820.0
2020-03-05 12:05:00,111.45,111.46,111.1,111.19,76117.0,103.8037,103.813,103.4777,103.5615,76117.0
2020-03-05 12:10:00,111.15,111.44,111.02,111.38,184379.0,103.5243,103.7944,103.4032,103.7385,184379.0
2020-03-05 12:15:00,111.39,111.59,111.2,111.21,86192.0,103.7478,103.9341,103.5709,103.5802,86192.0
2020-03-05 12:20:00,111.23,111.26,111.03,111.13,69894.0,103.5988,103.6267,103.4125,103.5057,69894.0
2020-03-05 12:25:00,111.15,111.27,111.07,111.2,44159.0,103.5243,103.6361,103.4498,103.5709,44159.0
2020-03-05 12:30:00,111.18,111.66,111.18,111.5,26138.0,103.5522,103.9993,103.5522,103.8503,26138.0
2020-03-05 12:35:00,111.5,111.56,111.22,111.27,84114.0,103.8503,103.9062,103.5895,103.6361,84114.0
2020-03-05 12:40:00,111.26,111.28,110.85,110.86,117181.0,103.6267,103.6454,103.2449,103.2542,117181.0
2020-03-05 12:45:00,110.84,110.97,110.66,110.95,148140.0,103.2356,103.3566,103.0679,103.338,148140.0
2020-03-05 12:50:00,110.92,111.41,110.89,111.26,251865.0,103.3101,103.7665,103.2821,103.6267,251865.0
2020-03-05 12:55:00,111.25,111.25,110.93,110.93,53664.0,103.6174,103.6174,103.3194,103.3194,53664.0
2020-03-05 13:00:00,110.92,111.24,110.88,111.16,123774.0,103.3101,103.6081,103.2728,103.5336,123774.0
2020-03-05 13:05:00,111.16,111.46,111.09,111.19,136120.0,103.5336,103.813,103.4684,103.5615,136120.0
2020-03-05 13:10:00,111.15,111.31,111.02,111.15,81611.0,103.5243,103.6733,103.4032,103.5243,81611.0
2020-03-05 13:15:00,111.15,111.36,110.99,111.36,66524.0,103.5243,103.7199,103.3753,103.7199,66524.0
2020-03-05 13:20:00,111.33,111.58,111.23,111.3,33776.0,103.6919,103.9248,103.5988,103.664,33776.0
2020-03-05 13:25:00,111.33,111.74,111.23,111.74,84901.0,103.6919,104.0738,103.5988,104.0738,84901.0
2020-03-05 13:30:00,111.72,111.93,111.66,111.72,66325.0,104.0552,104.2508,103.9993,104.0552,66325.0
2020-03-05 13:35:00,111.73,111.97,111.41,111.41,70557.0,104.0645,104.288,103.7665,103.7665,70557.0
2020-03-05 13:40:00,111.39,111.49,110.6,110.63,86225.0,103.7478,103.841,103.012,103.04,86225.0
2020-03-05 13:45:00,110.64,111.13,110.58,110.95,60231.0,103.0493,103.5057,102.9934,103.338,60231.0
2020-03-05 13:50:00,111.01,111.12,110.35,110.35,25369.0,103.3939,103.4963,102.7792,102.7792,25369.0
2020-03-05 13:55:00,110.36,110.65,110.34,110.56,32131.0,102.7885,103.0586,102.7699,102.9748,32131.0
2020-03-05 14:00:00,110.54,110.54,110.08,110.23,69710.0,102.9561,102.9561,102.5277,102.6674,69710.0
2020-03-05 14:05:00,110.2,110.5,110.2,110.39,65594.0,102.6395,102.9189,102.6395,102.8164,65594.0
2020-03-05 14:10:00,110.39,110.85,110.28,110.73,70692.0,102.8164,103.2449,102.714,103.1331,70692.0
2020-03-05 14:15:00,110.66,110.68,110.43,110.45,67484.0,103.0679,103.0865,102.8537,102.8723,67484.0
2020-03-05 14:20:00,110.43,110.54,110.19,110.27,119968.0,102.8537,102.9561,102.6302,102.7047,119968.0
2020-03-05 14:25:00,110.27,110.38,109.91,110.04,234059.0,102.7047,102.8071,102.3694,102.4904,234059.0
2020-03-05 14:30:00,110.05,110.32,110.03,110.28,94628.0,102.4998,102.7512,102.4811,102.714,94628.0
2020-03-05 14:35:00,110.3,110.64,110.19,110.51,208465.0,102.7326,103.0493,102.6302,102.9282,208465.0
2020-03-05 14:40:00,110.46,110.65,110.35,110.45,50452.0,102.8816,103.0586,102.7792,102.8723,50452.0
2020-03-05 14:45:00,110.44,110.47,110.21,110.31,44066.0,102.863,102.8909,102.6488,102.7419,44066.0
2020-03-05 14:50:00,110.31,110.42,110.07,110.1,63791.0,102.7419,102.8444,102.5184,102.5463,63791.0
2020-03-05 14:55:00,110.1,110.49,110.09,110.32,115689.0,102.5463,102.9096,102.537,102.7512,115689.0
2020-03-05 15:00:00,110.35,110.35,110.13,110.2,43863.0,102.7792,102.7792,102.5743,102.6395,43863.0
2020-03-05 15:05:00,110.16,110.49,110.1,110.28,71098.0,102.6022,102.9096,102.5463,102.714,71098.0
2020-03-05 15:10:00,110.25,110.31,109.85,109.96,139036.0,102.686,102.7419,102.3135,102.4159,139036.0
2020-03-05 15:15:00,109.99,110.05,109.75,109.84,60898.0,102.4439,102.4998,102.2203,102.3042,60898.0
2020-03-05 15:20:00,109.85,110.17,109.84,110.01,131642.0,102.3135,102.6115,102.3042,102.4625,131642.0
2020-03-05 15:25:00,109.98,110.06,109.7,109.91,109672.0,102.4346,102.5091,102.1738,102.3694,109672.0
2020-03-05 15:30:00,109.89,110.94,109.84,110.69,133062.0,102.3507,103.3287,102.3042,103.0959,133062.0
2020-03-05 15:35:00,110.66,110.82,110.28,110.32,99356.0,103.0679,103.2169,102.714,102.7512,99356.0
2020-03-05 15:40:00,110.32,110.74,110.22,110.63,276882.0,102.7512,103.1424,102.6581,103.04,276882.0
2020-03-05 15:45:00,110.66,110.72,110.22,110.33,167942.0,103.0679,103.1238,102.6581,102.7605,167942.0
2020-03-05 15:50:00,110.36,110.98,110.28,110.64,175995.0,102.7885,103.366,102.714,103.0493,175995.0
2020-03-05 15:55:00,110.61,111.12,110.53,110.88,471226.0,103.0213,103.4963,102.9468,103.2728,471226.0
2020-03-06 09:30:00,105.73,105.94,103.79,105.32,481215.0,98.4761,98.6717,96.6692,98.0943,481215.0
2020-03-06 09:35:00,105.32,106.5,105.03,106.3,172790.0,98.0943,99.1933,97.8242,99.007,172790.0
2020-03-06 09:40:00,106.38,106.44,105.53,105.76,123458.0,99.0815,99.1374,98.2899,98.5041,123458.0
2020-03-06 09:45:00,105.72,105.76,104.8,104.81,91826.0,98.4668,98.5041,97.6099,97.6193,91826.0
2020-03-06 09:50:00,104.81,104.81,104.22,104.55,119451.0,97.6193,97.6193,97.0697,97.3771,119451.0
2020-03-06 09:55:00,104.7,105.13,104.5,105.06,84467.0,97.5168,97.9173,97.3305,97.8521,84467.0
2020-03-06 10:00:00,105.07,106.06,105.06,105.94,112461.0,97.8614,98.7835,97.8521,98.6717,112461.0
2020-03-06 10:05:00,106.0,106.05,105.04,105.04,119073.0,98.7276,98.7742,97.8335,97.8335,119073.0
2020-03-06 10:10:00,105.04,105.54,104.9,105.36,89961.0,97.8335,98.2992,97.7031,98.1315,89961.0
2020-03-06 10:15:00,105.37,105.73,105.27,105.37,67689.0,98.1408,98.4761,98.0477,98.1408,67689.0
2020-03-06 10:20:00,105.39,105.69,105.24,105.62,57173.0,98.1595,98.4389,98.0198,98.3737,57173.0
2020-03-06 10:25:00,105.53,106.61,105.53,106.49,204012.0,98.2899,99.2958,98.2899,99.184,204012.0
2020-03-06 10:30:00,106.49,107.09,106.45,106.49,106042.0,99.184,99.7428,99.1467,99.184,106042.0
2020-03-06 10:35:00,106.48,107.22,106.33,107.22,107990.0,99.1747,99.8639,99.035,99.8639,107990.0
2020-03-06 10:40:00,107.22,107.47,106.82,107.28,65286.0,99.8639,100.0968,99.4914,99.9198,65286.0
2020-03-06 10:45:00,107.28,107.46,107.03,107.44,50654.0,99.9198,100.0875,99.687,100.0688,50654.0
2020-03-06 10:50:00,107.46,107.55,106.93,107.27,42493.0,100.0875,100.1713,99.5938,99.9105,42493.0
2020-03-06 10:55:00,107.26,107.36,106.87,107.27,45111.0,99.9012,99.9943,99.5379,99.9105,45111.0
2020-03-06 11:00:00,107.3,107.4,106.74,106.87,103108.0,99.9384,100.0316,99.4168,99.5379,103108.0
2020-03-06 11:05:00,106.81,106.96,106.72,106.89,39619.0,99.482,99.6218,99.3982,99.5566,39619.0
2020-03-06 11:10:00,106.85,107.15,106.49,106.58,38330.0,99.5193,99.7987,99.184,99.2678,38330.0
2020-03-06 11:15:00,106.6,106.91,106.47,106.59,33657.0,99.2865,99.5752,99.1654,99.2771,33657.0
2020-03-06 11:20:00,106.6,106.84,106.51,106.63,165735.0,99.2865,99.51,99.2026,99.3144,165735.0
2020-03-06 11:25:00,106.63,107.01,106.5,106.73,58619.0,99.3144,99.6683,99.1933,99.4075,58619.0
2020-03-06 11:30:00,106.72,107.24,106.72,107.19,85459.0,99.3982,99.8825,99.3982,99.836,85459.0
2020-03-06 11:35:00,107.09,107.58,107.07,107.54,39590.0,99.7428,100.1992,99.7242,100.162,39590.0
2020-03-06 11:40:00,107.54,107.6,107.1,107.23,80523.0,100.162,100.2178,99.7522,99.8732,80523.0
2020-03-06 11:45:00,107.26,107.34,106.83,106.83,90793.0,99.9012,99.9757,99.5007,99.5007,90793.0
2020-03-06 11:50:00,106.81,107.19,106.81,107.09,34085.0,99.482,99.836,99.482,99.7428,34085.0
2020-03-06 11:55:00,107.11,107.18,106.85,107.1,31895.0,99.7615,99.8267,99.5193,99.7522,31895.0
2020-03-06 12:00:00,107.17,107.25,107.01,107.01,47733.0,99.8173,99.8919,99.6683,99.6683,47733.0
2020-03-06 12:05:00,107.01,107.15,106.88,107.05,45379.0,99.6683,99.7987,99.5472,99.7056,45379.0
2020-03-06 12:10:00,107.05,107.32,106.97,107.06,75099.0,99.7056,99.9571,99.6311,99.7149,75099.0
2020-03-06 12:15:00,107.09,107.28,106.88,106.95,90757.0,99.7428,99.9198,99.5472,99.6124,90757.0
2020-03-06 12:20:00,106.92,107.23,106.6,106.7,109721.0,99.5845,99.8732,99.2865,99.3796,109721.0
2020-03-06 12:25:00,106.7,106.7,106.25,106.41,106545.0,99.3796,99.3796,98.9605,99.1095,106545.0
2020-03-06 12:30:00,106.42,107.03,106.32,107.01,73865.0,99.1188,99.687,99.0257,99.6683,73865.0
2020-03-06 12:35:00,107.03,107.25,106.79,107.03,79323.0,99.687,99.8919,99.4634,99.687,79323.0
2020-03-06 12:40:00,107.0,107.15,106.88,107.09,29917.0,99.659,99.7987,99.5472,99.7428,29917.0
2020-03-06 12:45:00,107.11,107.35,106.86,106.95,49841.0,99.7615,99.985,99.5286,99.6124,49841.0
2020-03-06 12:50:00,106.93,107.0,106.63,106.64,22767.0,99.5938,99.659,99.3144,99.3237,22767.0
2020-03-06 12:55:00,106.67,106.91,106.66,106.75,60730.0,99.3517,99.5752,99.3423,99.4262,60730.0
2020-03-06 13:00:00,106.75,107.09,106.71,106.96,36495.0,99.4262,99.7428,99.3889,99.6218,36495.0
2020-03-06 13:05:00,106.99,107.28,106.93,107.05,45321.0,99.6497,99.9198,99.5938,99.7056,45321.0
2020-03-06 13:10:00,107.07,107.15,106.91,107.09,49399.0,99.7242,99.7987,99.5752,99.7428,49399.0
2020-03-06 13:15:00,107.11,107.34,107.09,107.15,42885.0,99.7615,99.9757,99.7428,99.7987,42885.0
2020-03-06 13:20:00,107.16,107.7,107.16,107.55,32493.0,99.808,100.311,99.808,100.1713,32493.0
2020-03-06 13:25:00,107.54,107.56,107.17,107.22,23587.0,100.162,100.1806,99.8173,99.8639,23587.0
2020-03-06 13:30:00,107.24,107.48,107.12,107.2,26588.0,99.8825,100.1061,99.7708,99.8453,26588.0
2020-03-06 13:35:00,107.23,107.53,107.15,107.47,29487.0,99.8732,100.1526,99.7987,100.0968,29487.0
2020-03-06 13:40:00,107.45,107.64,107.21,107.21,33358.0,100.0781,100.2551,99.8546,99.8546,33358.0
2020-03-06 13:45:00,107.23,107.24,106.98,107.05,30396.0,99.8732,99.8825,99.6404,99.7056,30396.0
2020-03-06 13:50:00,107.05,107.21,106.83,106.84,34153.0,99.7056,99.8546,99.5007,99.51,34153.0
2020-03-06 13:55:00,106.81,107.11,106.81,106.93,64287.0,99.482,99.7615,99.482,99.5938,64287.0
2020-03-06 14:00:00,106.91,106.96,106.55,106.65,110602.0,99.5752,99.6218,99.2399,99.333,110602.0
2020-03-06 14:05:00,106.67,106.87,106.35,106.53,63439.0,99.3517,99.5379,99.0536,99.2213,63439.0
2020-03-06 14:10:00,106.54,106.73,106.44,106.57,64695.0,99.2306,99.4075,99.1374,99.2585,64695.0
2020-03-06 14:15:00,106.53,106.69,106.51,106.58,29208.0,99.2213,99.3703,99.2026,99.2678,29208.0
2020-03-06 14:20:00,106.58,106.72,106.42,106.64,140982.0,99.2678,99.3982,99.1188,99.3237,140982.0
2020-03-06 14:25:00,106.63,106.87,106.6,106.66,49539.0,99.3144,99.5379,99.2865,99.3423,49539.0
2020-03-06 14:30:00,106.65,106.76,106.18,106.22,39120.0,99.333,99.4355,98.8953,98.9325,39120.0
2020-03-06 14:35:00,106.21,106.22,105.57,105.61,38149.0,98.9232,98.9325,98.3271,98.3644,38149.0
2020-03-06 14:40:00,105.62,105.69,105.44,105.44,38578.0,98.3737,98.4389,98.206,98.206,38578.0
2020-03-06 14:45:00,105.41,105.71,105.18,105.25,41609.0,98.1781,98.4575,97.9639,98.0291,41609.0
2020-03-06 14:50:00,105.26,105.42,105.19,105.35,21572.0,98.0384,98.1874,97.9732,98.1222,21572.0
2020-03-06 14:55:00,105.34,105.6,105.33,105.35,38232.0,98.1129,98.3551,98.1036,98.1222,38232.0
2020-03-06 15:00:00,105.32,105.51,105.25,105.38,69100.0,98.0943,98.2712,98.0291,98.1502,69100.0
2020-03-06 15:05:00,105.36,105.58,105.21,105.31,158120.0,98.1315,98.3364,97.9918,98.085,158120.0
2020-03-06 15:10:00,105.31,105.82,105.31,105.36,118072.0,98.085,98.56,98.085,98.1315,118072.0
2020-03-06 15:15:00,105.38,106.07,105.25,106.05,127618.0,98.1502,98.7928,98.0291,98.7742,127618.0
2020-03-06 15:20:00,106.05,106.4,105.9,106.4,57924.0,98.7742,99.1002,98.6345,99.1002,57924.0
2020-03-06 15:25:00,106.39,106.55,106.15,106.16,116309.0,99.0909,99.2399,98.8673,98.8766,116309.0
2020-03-06 15:30:00,106.15,107.26,106.1,107.2,205898.0,98.8673,99.9012,98.8208,99.8453,205898.0
2020-03-06 15:35:00,107.2,107.51,106.55,106.55,155722.0,99.8453,100.134,99.2399,99.2399,155722.0
2020-03-06 15:40:00,106.64,107.48,106.54,107.44,203482.0,99.3237,100.1061,99.2306,100.0688,203482.0
2020-03-06 15:45:00,107.42,107.75,107.13,107.55,118128.0,100.0502,100.3576,99.7801,100.1713,118128.0
2020-03-06 15:50:00,107.64,108.5,107.6,108.15,161648.0,100.2551,101.0561,100.2178,100.7301,161648.0
2020-03-06 15:55:00,108.15,108.77,108.0,108.27,413301.0,100.7301,101.3076,100.5904,100.8419,413301.0
2020-03-09 09:30:00,100.87,100.87,99.41,100.02,186624.0,93.9496,93.9496,92.5897,93.1579,186624.0
2020-03-09 09:35:00,100.02,100.02,100.02,100.02,0.0,93.1579,93.1579,93.1579,93.1579,0.0
2020-03-09 09:40:00,100.02,100.02,100.02,100.02,0.0,93.1579,93.1579,93.1579,93.1579,0.0
2020-03-09 09:45:00,100.02,100.02,100.02,100.02,0.0,93.1579,93.1579,93.1579,93.1579,0.0
2020-03-09 09:50:00,98.9,100.0,98.52,98.93,207509.0,92.1147,93.1393,91.7608,92.1427,207509.0
2020-03-09 09:55:00,98.94,100.99,98.76,99.47,425200.0,92.152,94.0613,91.9843,92.6456,425200.0
2020-03-09 10:00:00,99.56,99.62,98.56,98.58,191451.0,92.7295,92.7853,91.7981,91.8167,191451.0
2020-03-09 10:05:00,98.6,99.88,98.55,99.74,202197.0,91.8353,93.0275,91.7887,92.8971,202197.0
2020-03-09 10:10:00,99.78,100.27,99.78,100.13,175052.0,92.9344,93.3907,92.9344,93.2603,175052.0
2020-03-09 10:15:00,100.19,100.86,100.17,100.62,89381.0,93.3162,93.9403,93.2976,93.7167,89381.0
2020-03-09 10:20:00,100.68,101.07,100.26,100.55,168418.0,93.7726,94.1359,93.3814,93.6515,168418.0
2020-03-09 10:25:00,100.57,101.41,100.47,100.72,107861.0,93.6702,94.4525,93.577,93.8099,107861.0
2020-03-09 10:30:00,100.7,101.05,100.47,100.78,56599.0,93.7912,94.1172,93.577,93.8657,56599.0
2020-03-09 10:35:00,100.8,100.82,100.12,100.43,66501.0,93.8844,93.903,93.251,93.5398,66501.0
2020-03-09 10:40:00,100.48,100.69,100.13,100.13,65138.0,93.5863,93.7819,93.2603,93.2603,65138.0
2020-03-09 10:45:00,100.07,100.17,99.61,99.62,83102.0,93.2045,93.2976,92.776,92.7853,83102.0
2020-03-09 10:50:00,99.62,99.67,99.18,99.26,75174.0,92.7853,92.8319,92.3755,92.45,75174.0
2020-03-09 10:55:00,99.27,99.61,98.95,99.48,104726.0,92.4593,92.776,92.1613,92.6549,104726.0
2020-03-09 11:00:00,99.49,99.79,99.49,99.69,163727.0,92.6643,92.9437,92.6643,92.8505,163727.0
2020-03-09 11:05:00,99.7,99.89,99.6,99.83,68547.0,92.8598,93.0368,92.7667,92.9809,68547.0
2020-03-09 11:10:00,99.84,100.25,99.82,100.11,77170.0,92.9902,93.3721,92.9716,93.2417,77170.0
2020-03-09 11:15:00,100.09,100.76,100.05,100.58,116952.0,93.2231,93.8471,93.1858,93.6795,116952.0
2020-03-09 11:20:00,100.6,100.94,100.52,100.89,175080.0,93.6981,94.0148,93.6236,93.9682,175080.0
2020-03-09 11:25:00,100.91,100.96,100.4,100.51,70846.0,93.9868,94.0334,93.5118,93.6143,70846.0
2020-03-09 11:30:00,100.48,100.56,100.11,100.47,158518.0,93.5863,93.6608,93.2417,93.577,158518.0
2020-03-09 11:35:00,100.45,100.98,100.41,100.62,104662.0,93.5584,94.052,93.5211,93.7167,104662.0
2020-03-09 11:40:00,100.68,101.12,100.59,101.05,178107.0,93.7726,94.1824,93.6888,94.1172,178107.0
2020-03-09 11:45:00,101.03,101.3,100.85,101.28,145812.0,94.0986,94.3501,93.9309,94.3314,145812.0
2020-03-09 11:50:00,101.3,101.44,100.89,101.07,67059.0,94.3501,94.4805,93.9682,94.1359,67059.0
2020-03-09 11:55:00,101.07,101.2,100.83,100.9,157497.0,94.1359,94.2569,93.9123,93.9775,157497.0
2020-03-09 12:00:00,100.86,100.99,100.26,100.4,70700.0,93.9403,94.0613,93.3814,93.5118,70700.0
2020-03-09 12:05:00,100.39,101.06,100.35,100.87,72078.0,93.5025,94.1265,93.4653,93.9496,72078.0
2020-03-09 12:10:00,100.87,101.05,100.59,100.7,99744.0,93.9496,94.1172,93.6888,93.7912,99744.0
2020-03-09 12:15:00,100.72,100.74,100.35,100.44,163949.0,93.8099,93.8285,93.4653,93.5491,163949.0
2020-03-09 12:20:00,100.42,100.84,100.32,100.55,332876.0,93.5304,93.9216,93.4373,93.6515,332876.0
2020-03-09 12:25:00,100.5,100.52,100.1,100.15,250410.0,93.605,93.6236,93.2324,93.279,250410.0
2020-03-09 12:30:00,100.15,100.46,100.02,100.11,159398.0,93.279,93.5677,93.1579,93.2417,159398.0
2020-03-09 12:35:00,100.08,100.21,99.81,100.13,105458.0,93.2138,93.3349,92.9623,93.2603,105458.0
2020-03-09 12:40:00,100.1,100.21,99.58,99.67,164038.0,93.2324,93.3349,92.7481,92.8319,164038.0
2020-03-09 12:45:00,99.69,99.86,99.52,99.79,169137.0,92.8505,93.0089,92.6922,92.9437,169137.0
2020-03-09 12:50:00,99.83,100.0,99.54,99.56,315347.0,92.9809,93.1393,92.7108,92.7295,315347.0
2020-03-09 12:55:00,99.54,99.8,99.35,99.54,56826.0,92.7108,92.953,92.5339,92.7108,56826.0
2020-03-09 13:00:00,99.52,99.92,99.37,99.7,99543.0,92.6922,93.0648,92.5525,92.8598,99543.0
2020-03-09 13:05:00,99.68,100.14,99.54,99.86,194755.0,92.8412,93.2697,92.7108,93.0089,194755.0
2020-03-09 13:10:00,99.85,100.46,99.85,100.23,122311.0,92.9996,93.5677,92.9996,93.3535,122311.0
2020-03-09 13:15:00,100.14,100.28,100.01,100.1,43162.0,93.2697,93.4001,93.1486,93.2324,43162.0
2020-03-09 13:20:00,100.07,100.17,99.87,99.99,57682.0,93.2045,93.2976,93.0182,93.1299,57682.0
2020-03-09 13:25:00,100.0,100.02,99.56,99.66,73690.0,93.1393,93.1579,92.7295,92.8226,73690.0
2020-03-09 13:30:00,99.69,99.69,99.15,99.18,42319.0,92.8505,92.8505,92.3476,92.3755,42319.0
2020-03-09 13:35:00,99.17,99.28,99.04,99.04,79903.0,92.3662,92.4687,92.2451,92.2451,79903.0
2020-03-09 13:40:00,99.07,99.27,99.02,99.14,46700.0,92.2731,92.4593,92.2265,92.3383,46700.0
2020-03-09 13:45:00,99.16,99.41,99.08,99.33,79035.0,92.3569,92.5897,92.2824,92.5152,79035.0
2020-03-09 13:50:00,99.31,99.31,99.03,99.11,83163.0,92.4966,92.4966,92.2358,92.3103,83163.0
2020-03-09 13:55:00,99.08,99.44,98.98,99.03,259483.0,92.2824,92.6177,92.1892,92.2358,259483.0
2020-03-09 14:00:00,99.04,99.11,98.06,98.09,81654.0,92.2451,92.3103,91.3324,91.3603,81654.0
2020-03-09 14:05:00,98.09,98.21,97.63,97.69,71360.0,91.3603,91.4721,90.9319,90.9877,71360.0
2020-03-09 14:10:00,97.61,97.96,97.56,97.82,60686.0,90.9132,91.2392,90.8667,91.1088,60686.0
2020-03-09 14:15:00,97.86,98.59,97.84,98.16,49229.0,91.1461,91.826,91.1275,91.4255,49229.0
2020-03-09 14:20:00,98.18,98.41,97.92,98.08,46113.0,91.4441,91.6583,91.202,91.351,46113.0
2020-03-09 14:25:00,98.03,98.04,97.59,97.61,56718.0,91.3044,91.3137,90.8946,90.9132,56718.0
2020-03-09 14:30:00,97.58,97.88,97.38,97.61,84722.0,90.8853,91.1647,90.699,90.9132,84722.0
2020-03-09 14:35:00,97.58,97.84,97.26,97.75,44322.0,90.8853,91.1275,90.5872,91.0436,44322.0
2020-03-09 14:40:00,97.75,97.82,97.0,97.09,55875.0,91.0436,91.1088,90.3451,90.4289,55875.0
2020-03-09 14:45:00,97.12,97.65,96.93,97.27,84691.0,90.4569,90.9505,90.2799,90.5966,84691.0
2020-03-09 14:50:00,97.25,98.03,97.25,98.03,68191.0,90.5779,91.3044,90.5779,91.3044,68191.0
2020-03-09 14:55:00,98.1,98.47,98.0,98.22,103586.0,91.3696,91.7142,91.2765,91.4814,103586.0
2020-03-09 15:00:00,98.22,98.94,98.1,98.76,182201.0,91.4814,92.152,91.3696,91.9843,182201.0
2020-03-09 15:05:00,98.77,98.85,98.38,98.58,77548.0,91.9937,92.0682,91.6304,91.8167,77548.0
2020-03-09 15:10:00,98.58,98.63,98.2,98.2,66821.0,91.8167,91.8633,91.4628,91.4628,66821.0
2020-03-09 15:15:00,98.16,98.87,98.16,98.7,65803.0,91.4255,92.0868,91.4255,91.9285,65803.0
2020-03-09 15:20:00,98.7,99.04,98.27,99.01,98759.0,91.9285,92.2451,91.528,92.2172,98759.0
2020-03-09 15:25:00,99.01,99.7,98.95,99.29,84354.0,92.2172,92.8598,92.1613,92.478,84354.0
2020-03-09 15:30:00,99.24,99.33,98.94,99.03,92523.0,92.4314,92.5152,92.152,92.2358,92523.0
2020-03-09 15:35:00,99.08,99.72,99.08,99.57,87134.0,92.2824,92.8785,92.2824,92.7388,87134.0
2020-03-09 15:40:00,99.57,99.75,99.47,99.65,89600.0,92.7388,92.9064,92.6456,92.8133,89600.0
2020-03-09 15:45:00,99.64,100.06,99.46,99.96,134406.0,92.804,93.1951,92.6363,93.102,134406.0
2020-03-09 15:50:00,99.92,99.95,99.01,99.31,221704.0,93.0648,93.0927,92.2172,92.4966,221704.0
2020-03-09 15:55:00,99.27,99.36,98.2,98.21,271900.0,92.4593,92.5432,91.4628,91.4721,271900.0
2020-03-10 09:30:00,101.93,102.9,101.92,102.51,291518.0,94.9369,95.8403,94.9275,95.4771,291518.0
2020-03-10 09:35:00,102.48,102.52,101.46,101.56,288825.0,95.4491,95.4864,94.4991,94.5922,288825.0
2020-03-10 09:40:00,101.59,101.65,100.84,101.11,124119.0,94.6202,94.6761,93.9216,94.1731,124119.0
2020-03-10 09:45:00,101.15,101.62,101.05,101.62,136673.0,94.2104,94.6481,94.1172,94.6481,136673.0
2020-03-10 09:50:00,101.61,102.45,101.59,102.39,202902.0,94.6388,95.4212,94.6202,95.3653,202902.0
2020-03-10 09:55:00,102.37,103.09,102.37,102.75,77287.0,95.3467,96.0173,95.3467,95.7006,77287.0
2020-03-10 10:00:00,102.77,102.8,102.35,102.66,146394.0,95.7192,95.7472,95.328,95.6168,146394.0
2020-03-10 10:05:00,102.66,102.69,102.45,102.55,109545.0,95.6168,95.6447,95.4212,95.5143,109545.0
2020-03-10 10:10:00,102.53,102.81,102.5,102.77,180234.0,95.4957,95.7565,95.4677,95.7192,180234.0
2020-03-10 10:15:00,102.81,102.86,102.01,102.21,128498.0,95.7565,95.803,95.0114,95.1976,128498.0
2020-03-10 10:20:00,102.22,102.51,101.88,101.9,95197.0,95.207,95.4771,94.8903,94.9089,95197.0
2020-03-10 10:25:00,101.89,101.9,101.26,101.29,75754.0,94.8996,94.9089,94.3128,94.3408,75754.0
2020-03-10 10:30:00,101.29,101.48,101.07,101.28,148855.0,94.3408,94.5177,94.1359,94.3314,148855.0
2020-03-10 10:35:00,101.28,101.41,101.23,101.32,40892.0,94.3314,94.4525,94.2849,94.3687,40892.0
2020-03-10 10:40:00,101.4,101.44,101.24,101.35,77592.0,94.4432,94.4805,94.2942,94.3966,77592.0
2020-03-10 10:45:00,101.33,101.41,100.92,101.01,123026.0,94.378,94.4525,93.9961,94.08,123026.0
2020-03-10 10:50:00,101.06,101.15,100.55,100.68,214631.0,94.1265,94.2104,93.6515,93.7726,214631.0
2020-03-10 10:55:00,100.68,100.95,100.0,100.0,131403.0,93.7726,94.0241,93.1393,93.1393,131403.0
2020-03-10 11:00:00,100.04,100.04,99.16,99.17,155015.0,93.1765,93.1765,92.3569,92.3662,155015.0
2020-03-10 11:05:00,99.19,99.41,98.95,99.39,105452.0,92.3848,92.5897,92.1613,92.5711,105452.0
2020-03-10 11:10:00,99.4,99.43,98.69,98.77,89132.0,92.5804,92.6084,91.9191,91.9937,89132.0
2020-03-10 11:15:00,98.79,99.02,98.76,98.83,110959.0,92.0123,92.2265,91.9843,92.0495,110959.0
2020-03-10 11:20:00,98.83,98.87,98.3,98.31,81549.0,92.0495,92.0868,91.5559,91.5652,81549.0
2020-03-10 11:25:00,98.31,98.54,97.92,98.09,78256.0,91.5652,91.7794,91.202,91.3603,78256.0
2020-03-10 11:30:00,98.09,98.57,98.01,98.39,113949.0,91.3603,91.8074,91.2858,91.6397,113949.0
2020-03-10 11:35:00,98.39,98.61,98.2,98.49,225861.0,91.6397,91.8446,91.4628,91.7329,225861.0
2020-03-10 11:40:00,98.59,98.9,98.18,98.9,107504.0,91.826,92.1147,91.4441,92.1147,107504.0
2020-03-10 11:45:00,98.91,99.18,98.69,99.03,133595.0,92.124,92.3755,91.9191,92.2358,133595.0
2020-03-10 11:50:00,98.99,99.07,98.11,98.17,139775.0,92.1986,92.2731,91.3789,91.4348,139775.0
2020-03-10 11:55:00,98.12,98.54,97.86,98.33,71111.0,91.3882,91.7794,91.1461,91.5838,71111.0
2020-03-10 12:00:00,98.35,99.27,98.35,98.59,89345.0,91.6025,92.4593,91.6025,91.826,89345.0
2020-03-10 12:05:00,98.55,98.61,98.02,98.11,71014.0,91.7887,91.8446,91.2951,91.3789,71014.0
2020-03-10 12:10:00,98.15,98.77,98.12,98.75,73965.0,91.4162,91.9937,91.3882,91.975,73965.0
2020-03-10 12:15:00,98.74,98.88,98.35,98.66,58187.0,91.9657,92.0961,91.6025,91.8912,58187.0
2020-03-10 12:20:00,98.66,98.73,98.44,98.57,43572.0,91.8912,91.9564,91.6863,91.8074,43572.0
2020-03-10 12:25:00,98.56,98.67,98.19,98.2,29357.0,91.7981,91.9005,91.4534,91.4628,29357.0
2020-03-10 12:30:00,98.22,98.24,97.45,97.64,57706.0,91.4814,91.5,90.7642,90.9412,57706.0
2020-03-10 12:35:00,97.63,98.06,97.48,97.95,48119.0,90.9319,91.3324,90.7922,91.2299,48119.0
2020-03-10 12:40:00,97.97,98.33,97.78,98.33,141223.0,91.2485,91.5838,91.0716,91.5838,141223.0
2020-03-10 12:45:00,98.33,98.49,98.11,98.21,56831.0,91.5838,91.7329,91.3789,91.4721,56831.0
2020-03-10 12:50:00,98.17,98.57,98.04,98.51,33378.0,91.4348,91.8074,91.3137,91.7515,33378.0
2020-03-10 12:55:00,98.55,98.67,98.42,98.43,27511.0,91.7887,91.9005,91.6677,91.677,27511.0
2020-03-10 13:00:00,98.43,98.46,97.95,98.09,39079.0,91.677,91.7049,91.2299,91.3603,39079.0
2020-03-10 13:05:00,98.13,98.8,98.01,98.77,102790.0,91.3976,92.0216,91.2858,91.9937,102790.0
2020-03-10 13:10:00,98.74,99.03,98.41,98.98,39233.0,91.9657,92.2358,91.6583,92.1892,39233.0
2020-03-10 13:15:00,99.01,99.38,98.82,99.27,42940.0,92.2172,92.5618,92.0402,92.4593,42940.0
2020-03-10 13:20:00,99.39,99.62,99.38,99.52,35835.0,92.5711,92.7853,92.5618,92.6922,35835.0
2020-03-10 13:25:00,99.45,99.47,99.21,99.33,42680.0,92.627,92.6456,92.4035,92.5152,42680.0
2020-03-10 13:30:00,99.34,99.66,99.03,99.62,53669.0,92.5245,92.8226,92.2358,92.7853,53669.0
2020-03-10 13:35:00,99.55,99.58,99.1,99.2,31538.0,92.7201,92.7481,92.301,92.3941,31538.0
2020-03-10 13:40:00,99.24,99.43,98.91,99.03,31427.0,92.4314,92.6084,92.124,92.2358,31427.0
2020-03-10 13:45:00,98.98,98.99,98.55,98.59,24470.0,92.1892,92.1986,91.7887,91.826,24470.0
2020-03-10 13:50:00,98.62,98.78,98.43,98.47,28872.0,91.8539,92.003,91.677,91.7142,28872.0
2020-03-10 13:55:00,98.5,98.84,98.5,98.69,87876.0,91.7422,92.0588,91.7422,91.9191,87876.0
2020-03-10 14:00:00,98.72,98.72,98.4,98.63,49358.0,91.9471,91.9471,91.649,91.8633,49358.0
2020-03-10 14:05:00,98.62,98.98,98.51,98.96,99899.0,91.8539,92.1892,91.7515,92.1706,99899.0
2020-03-10 14:10:00,98.96,99.33,98.8,99.33,27750.0,92.1706,92.5152,92.0216,92.5152,27750.0
2020-03-10 14:15:00,99.38,99.59,99.31,99.46,22929.0,92.5618,92.7574,92.4966,92.6363,22929.0
2020-03-10 14:20:00,99.48,99.77,99.12,99.15,34120.0,92.6549,92.925,92.3196,92.3476,34120.0
2020-03-10 14:25:00,99.15,99.47,98.87,99.35,42289.0,92.3476,92.6456,92.0868,92.5339,42289.0
2020-03-10 14:30:00,99.43,99.94,99.27,99.92,25647.0,92.6084,93.0834,92.4593,93.0648,25647.0
2020-03-10 14:35:00,99.95,100.27,99.85,100.19,43397.0,93.0927,93.3907,92.9996,93.3162,43397.0
2020-03-10 14:40:00,100.23,100.95,100.17,100.83,34804.0,93.3535,94.0241,93.2976,93.9123,34804.0
2020-03-10 14:45:00,100.83,101.56,100.73,101.45,58849.0,93.9123,94.5922,93.8192,94.4898,58849.0
2020-03-10 14:50:00,101.47,101.49,101.06,101.37,51601.0,94.5084,94.527,94.1265,94.4153,51601.0
2020-03-10 14:55:00,101.4,101.53,100.99,101.27,60150.0,94.4432,94.5643,94.0613,94.3221,60150.0
2020-03-10 15:00:00,101.35,101.86,101.11,101.85,50126.0,94.3966,94.8717,94.1731,94.8623,50126.0
2020-03-10 15:05:00,101.88,102.02,101.53,101.54,88705.0,94.8903,95.0207,94.5643,94.5736,88705.0
2020-03-10 15:10:00,101.55,102.01,101.54,102.0,55948.0,94.5829,95.0114,94.5736,95.002,55948.0
2020-03-10 15:15:00,102.02,102.69,101.71,102.64,103760.0,95.0207,95.6447,94.7319,95.5981,103760.0
2020-03-10 15:20:00,102.64,103.28,102.48,102.99,119871.0,95.5981,96.1942,95.4491,95.9241,119871.0
2020-03-10 15:25:00,102.97,103.1,102.35,102.35,191342.0,95.9055,96.0266,95.328,95.328,191342.0
2020-03-10 15:30:00,102.35,102.67,101.87,102.13,124758.0,95.328,95.6261,94.881,95.1231,124758.0
2020-03-10 15:35:00,102.12,102.62,101.95,102.55,76485.0,95.1138,95.5795,94.9555,95.5143,76485.0
2020-03-10 15:40:00,102.55,102.7,101.94,101.96,75218.0,95.5143,95.654,94.9462,94.9648,75218.0
2020-03-10 15:45:00,101.98,102.73,101.94,102.73,88777.0,94.9834,95.682,94.9462,95.682,88777.0
2020-03-10 15:50:00,102.67,103.04,102.65,103.02,101365.0,95.6261,95.9707,95.6075,95.9521,101365.0
2020-03-10 15:55:00,103.02,103.37,102.91,103.29,255886.0,95.9521,96.2781,95.8496,96.2035,255886.0
2020-03-11 09:30:00,100.3,100.96,99.83,100.38,178199.0,93.4187,94.0334,92.9809,93.4932,178199.0
2020-03-11 09:35:00,100.29,100.31,99.11,99.34,106100.0,93.4094,93.428,92.3103,92.5245,106100.0
2020-03-11 09:40:00,99.35,100.07,98.9,99.22,104365.0,92.5339,93.2045,92.1147,92.4128,104365.0
2020-03-11 09:45:00,99.21,99.45,98.93,99.07,59307.0,92.4035,92.627,92.1427,92.2731,59307.0
2020-03-11 09:50:00,99.03,99.54,98.67,99.14,73465.0,92.2358,92.7108,91.9005,92.3383,73465.0
2020-03-11 09:55:00,99.05,99.22,98.37,98.62,98012.0,92.2544,92.4128,91.6211,91.8539,98012.0
2020-03-11 10:00:00,98.68,98.8,98.06,98.31,78450.0,91.9098,92.0216,91.3324,91.5652,78450.0
2020-03-11 10:05:00,98.33,98.64,97.98,98.57,61448.0,91.5838,91.8726,91.2579,91.8074,61448.0
2020-03-11 10:10:00,98.58,98.86,98.42,98.42,91257.0,91.8167,92.0775,91.6677,91.6677,91257.0
2020-03-11 10:15:00,98.38,98.67,98.25,98.61,117343.0,91.6304,91.9005,91.5093,91.8446,117343.0
2020-03-11 10:20:00,98.6,98.67,97.92,98.04,80473.0,91.8353,91.9005,91.202,91.3137,80473.0
2020-03-11 10:25:00,98.02,98.46,97.9,98.1,203484.0,91.2951,91.7049,91.1833,91.3696,203484.0
2020-03-11 10:30:00,98.04,98.28,97.75,98.27,44253.0,91.3137,91.5373,91.0436,91.528,44253.0
2020-03-11 10:35:00,98.19,98.19,97.64,97.79,33724.0,91.4534,91.4534,90.9412,91.0809,33724.0
2020-03-11 10:40:00,97.79,98.08,97.59,97.59,82757.0,91.0809,91.351,90.8946,90.8946,82757.0
2020-03-11 10:45:00,97.59,98.29,97.59,97.73,111213.0,90.8946,91.5466,90.8946,91.025,111213.0
2020-03-11 10:50:00,97.73,97.87,97.35,97.39,58667.0,91.025,91.1554,90.6711,90.7083,58667.0
2020-03-11 10:55:00,97.44,97.97,97.39,97.9,160683.0,90.7549,91.2485,90.7083,91.1833,160683.0
2020-03-11 11:00:00,97.86,98.01,97.31,97.31,48194.0,91.1461,91.2858,90.6338,90.6338,48194.0
2020-03-11 11:05:00,97.32,97.65,97.13,97.59,90700.0,90.6431,90.9505,90.4662,90.8946,90700.0
2020-03-11 11:10:00,97.64,97.9,97.4,97.71,69235.0,90.9412,91.1833,90.7176,91.0064,69235.0
2020-03-11 11:15:00,97.69,97.72,97.12,97.12,57035.0,90.9877,91.0157,90.4569,90.4569,57035.0
2020-03-11 11:20:00,97.14,97.3,96.9,97.03,171842.0,90.4755,90.6245,90.2519,90.373,171842.0
2020-03-11 11:25:00,97.04,97.44,96.83,96.99,129315.0,90.3823,90.7549,90.1867,90.3358,129315.0
2020-03-11 11:30:00,96.98,97.41,96.88,97.27,54348.0,90.3265,90.727,90.2333,90.5966,54348.0
2020-03-11 11:35:00,97.26,97.62,96.94,97.57,53978.0,90.5872,90.9225,90.2892,90.876,53978.0
2020-03-11 11:40:00,97.6,97.65,97.21,97.5,59176.0,90.9039,90.9505,90.5407,90.8108,59176.0
2020-03-11 11:45:00,97.49,97.68,97.28,97.49,180854.0,90.8015,90.9784,90.6059,90.8015,180854.0
2020-03-11 11:50:00,97.52,97.76,97.19,97.31,54386.0,90.8294,91.0529,90.5221,90.6338,54386.0
2020-03-11 11:55:00,97.25,97.71,97.17,97.65,50932.0,90.5779,91.0064,90.5034,90.9505,50932.0
2020-03-11 12:00:00,97.64,97.66,97.0,97.55,28591.0,90.9412,90.9598,90.3451,90.8574,28591.0
2020-03-11 12:05:00,97.58,97.84,97.4,97.79,29381.0,90.8853,91.1275,90.7176,91.0809,29381.0
2020-03-11 12:10:00,97.81,98.28,97.78,98.22,80027.0,91.0995,91.5373,91.0716,91.4814,80027.0
2020-03-11 12:15:00,98.29,98.7,98.27,98.55,55272.0,91.5466,91.9285,91.528,91.7887,55272.0
2020-03-11 12:20:00,98.54,98.9,98.19,98.22,45575.0,91.7794,92.1147,91.4534,91.4814,45575.0
2020-03-11 12:25:00,98.24,98.25,97.59,97.73,168423.0,91.5,91.5093,90.8946,91.025,168423.0
2020-03-11 12:30:00,97.78,97.92,97.34,97.39,69442.0,91.0716,91.202,90.6618,90.7083,69442.0
2020-03-11 12:35:00,97.46,97.51,96.75,96.8,72317.0,90.7735,90.8201,90.1122,90.1588,72317.0
2020-03-11 12:40:00,96.8,97.1,96.52,97.04,156346.0,90.1588,90.4382,89.898,90.3823,156346.0
2020-03-11 12:45:00,97.06,97.35,96.91,97.19,128641.0,90.401,90.6711,90.2613,90.5221,128641.0
2020-03-11 12:50:00,97.2,97.57,97.04,97.04,35284.0,90.5314,90.876,90.3823,90.3823,35284.0
2020-03-11 12:55:00,97.05,97.27,96.76,97.17,44663.0,90.3917,90.5966,90.1216,90.5034,44663.0
2020-03-11 13:00:00,97.15,97.18,96.79,96.9,62668.0,90.4848,90.5127,90.1495,90.2519,62668.0
2020-03-11 13:05:00,96.91,97.04,96.64,96.84,43152.0,90.2613,90.3823,90.0098,90.1961,43152.0
2020-03-11 13:10:00,96.86,96.97,96.73,96.78,38072.0,90.2147,90.3171,90.0936,90.1402,38072.0
2020-03-11 13:15:00,96.8,97.15,96.74,96.92,28324.0,90.1588,90.4848,90.1029,90.2706,28324.0
2020-03-11 13:20:00,96.92,97.21,96.56,96.56,37620.0,90.2706,90.5407,89.9353,89.9353,37620.0
2020-03-11 13:25:00,96.6,97.22,96.59,97.02,51498.0,89.9725,90.55,89.9632,90.3637,51498.0
2020-03-11 13:30:00,96.95,97.17,96.7,96.78,35115.0,90.2985,90.5034,90.0657,90.1402,35115.0
2020-03-11 13:35:00,96.78,96.81,96.38,96.38,47135.0,90.1402,90.1681,89.7676,89.7676,47135.0
2020-03-11 13:40:00,96.32,96.37,95.88,96.06,48120.0,89.7117,89.7583,89.3019,89.4696,48120.0
2020-03-11 13:45:00,96.0,96.58,95.97,96.37,48137.0,89.4137,89.9539,89.3858,89.7583,48137.0
2020-03-11 13:50:00,96.34,96.34,95.9,96.08,50086.0,89.7304,89.7304,89.3206,89.4882,50086.0
2020-03-11 13:55:00,96.1,96.59,96.1,96.38,24776.0,89.5068,89.9632,89.5068,89.7676,24776.0
2020-03-11 14:00:00,96.37,96.55,96.0,96.07,23551.0,89.7583,89.926,89.4137,89.4789,23551.0
2020-03-11 14:05:00,96.09,96.42,95.94,96.04,43191.0,89.4975,89.8049,89.3578,89.4509,43191.0
2020-03-11 14:10:00,96.06,96.22,95.87,95.87,41307.0,89.4696,89.6186,89.2926,89.2926,41307.0
2020-03-11 14:15:00,95.93,96.24,95.86,95.94,51920.0,89.3485,89.6372,89.2833,89.3578,51920.0
2020-03-11 14:20:00,95.93,96.05,95.67,95.81,74109.0,89.3485,89.4603,89.1063,89.2367,74109.0
2020-03-11 14:25:00,95.8,96.11,95.78,95.98,35098.0,89.2274,89.5161,89.2088,89.3951,35098.0
2020-03-11 14:30:00,95.95,96.45,95.86,96.01,45307.0,89.3671,89.8328,89.2833,89.423,45307.0
2020-03-11 14:35:00,96.05,96.25,95.69,96.12,81712.0,89.4603,89.6465,89.125,89.5255,81712.0
2020-03-11 14:40:00,96.14,96.55,95.92,96.01,47139.0,89.5441,89.926,89.3392,89.423,47139.0
2020-03-11 14:45:00,96.03,96.33,95.76,95.81,34216.0,89.4416,89.7211,89.1902,89.2367,34216.0
2020-03-11 14:50:00,95.81,95.96,95.42,95.67,47317.0,89.2367,89.3764,88.8735,89.1063,47317.0
2020-03-11 14:55:00,95.6,95.86,95.36,95.42,37579.0,89.0411,89.2833,88.8176,88.8735,37579.0
2020-03-11 15:00:00,95.42,95.53,94.84,94.91,70166.0,88.8735,88.9759,88.3333,88.3985,70166.0
2020-03-11 15:05:00,94.91,94.94,94.03,94.06,92329.0,88.3985,88.4264,87.5788,87.6068,92329.0
2020-03-11 15:10:00,94.09,94.49,93.87,94.16,67933.0,87.6347,88.0073,87.4298,87.6999,67933.0
2020-03-11 15:15:00,94.19,94.65,94.07,94.45,81655.0,87.7279,88.1563,87.6161,87.97,81655.0
2020-03-11 15:20:00,94.41,94.51,93.98,94.0,72837.0,87.9328,88.0259,87.5323,87.5509,72837.0
2020-03-11 15:25:00,94.06,94.82,94.02,94.8,67469.0,87.6068,88.3146,87.5695,88.296,67469.0
2020-03-11 15:30:00,94.77,95.7,94.52,95.53,122195.0,88.2681,89.1343,88.0352,88.9759,122195.0
2020-03-11 15:35:00,95.51,95.84,95.18,95.68,101196.0,88.9573,89.2647,88.65,89.1156,101196.0
2020-03-11 15:40:00,95.64,95.96,95.21,95.33,101927.0,89.0784,89.3764,88.6779,88.7897,101927.0
2020-03-11 15:45:00,95.38,95.75,94.94,95.45,116806.0,88.8362,89.1808,88.4264,88.9014,116806.0
2020-03-11 15:50:00,95.43,95.74,94.62,95.27,152485.0,88.8828,89.1715,88.1284,88.7338,152485.0
2020-03-11 15:55:00,95.3,95.89,95.16,95.39,346545.0,88.7617,89.3112,88.6313,88.8455,346545.0
2020-03-12 09:30:00,87.66,87.67,85.64,85.92,298349.0,81.6459,81.6552,79.7645,80.0253,298349.0
2020-03-12 09:35:00,85.9,86.21,85.77,86.04,59222.0,80.0066,80.2954,79.8855,80.137,59222.0
2020-03-12 09:40:00,86.04,86.04,86.04,86.04,0.0,80.137,80.137,80.137,80.137,0.0
2020-03-12 09:45:00,86.04,86.04,86.04,86.04,0.0,80.137,80.137,80.137,80.137,0.0
2020-03-12 09:50:00,85.0,85.21,82.96,83.02,197717.0,79.1684,79.364,77.2683,77.3242,197717.0
2020-03-12 09:55:00,83.02,84.72,82.12,84.54,228337.0,77.3242,78.9076,76.486,78.7399,228337.0
2020-03-12 10:00:00,84.5,84.52,81.81,81.84,196998.0,78.7027,78.7213,76.1972,76.2252,196998.0
2020-03-12 10:05:00,81.86,82.62,81.82,82.42,128729.0,76.2438,76.9517,76.2065,76.7654,128729.0
2020-03-12 10:10:00,82.45,83.8,82.38,82.99,147045.0,76.7933,78.0507,76.7281,77.2963,147045.0
2020-03-12 10:15:00,82.91,83.78,82.91,83.38,107824.0,77.2218,78.0321,77.2218,77.6595,107824.0
2020-03-12 10:20:00,83.27,83.75,83.04,83.66,60264.0,77.5571,78.0041,77.3428,77.9203,60264.0
2020-03-12 10:25:00,83.58,83.82,82.9,83.46,109810.0,77.8458,78.0693,77.2124,77.734,109810.0
2020-03-12 10:30:00,83.54,84.47,83.22,84.34,101007.0,77.8085,78.6747,77.5105,78.5537,101007.0
2020-03-12 10:35:00,84.25,84.79,84.07,84.68,79931.0,78.4698,78.9728,78.3022,78.8703,79931.0
2020-03-12 10:40:00,84.68,85.15,84.32,84.7,157509.0,78.8703,79.3081,78.535,78.889,157509.0
2020-03-12 10:45:00,84.77,85.9,84.73,85.78,135535.0,78.9542,80.0066,78.9169,79.8949,135535.0
2020-03-12 10:50:00,85.78,86.19,85.65,86.05,91848.0,79.8949,80.2767,79.7738,80.1463,91848.0
2020-03-12 10:55:00,85.99,85.99,85.31,85.31,111750.0,80.0905,80.0905,79.4571,79.4571,111750.0
2020-03-12 11:00:00,85.33,85.37,84.54,84.6,109207.0,79.4757,79.513,78.7399,78.7958,109207.0
2020-03-12 11:05:00,84.6,84.63,84.06,84.56,102723.0,78.7958,78.8238,78.2929,78.7586,102723.0
2020-03-12 11:10:00,84.57,84.61,83.67,83.76,58468.0,78.7679,78.8051,77.9296,78.0134,58468.0
2020-03-12 11:15:00,83.72,84.22,83.1,83.42,75473.0,77.9762,78.4419,77.3987,77.6968,75473.0
2020-03-12 11:20:00,83.38,83.58,83.21,83.56,72136.0,77.6595,77.8458,77.5012,77.8272,72136.0
2020-03-12 11:25:00,83.56,83.77,83.27,83.44,58730.0,77.8272,78.0228,77.5571,77.7154,58730.0
2020-03-12 11:30:00,83.46,83.97,83.42,83.55,96343.0,77.734,78.209,77.6968,77.8179,96343.0
2020-03-12 11:35:00,83.57,83.78,83.1,83.21,78343.0,77.8365,78.0321,77.3987,77.5012,78343.0
2020-03-12 11:40:00,83.24,83.32,82.79,82.95,60590.0,77.5291,77.6036,77.11,77.259,60590.0
2020-03-12 11:45:00,82.94,82.99,82.48,82.55,122939.0,77.2497,77.2963,76.8213,76.8865,122939.0
2020-03-12 11:50:00,82.52,82.76,82.07,82.48,107585.0,76.8585,77.0821,76.4394,76.8213,107585.0
2020-03-12 11:55:00,82.49,82.8,82.49,82.58,59187.0,76.8306,77.1193,76.8306,76.9144,59187.0
2020-03-12 12:00:00,82.63,82.63,82.08,82.29,78958.0,76.961,76.961,76.4487,76.6443,78958.0
2020-03-12 12:05:00,82.27,82.5,82.23,82.26,67856.0,76.6257,76.8399,76.5884,76.6164,67856.0
2020-03-12 12:10:00,82.28,82.4,82.0,82.05,103516.0,76.635,76.7468,76.3742,76.4208,103516.0
2020-03-12 12:15:00,82.09,82.35,81.83,81.97,74496.0,76.458,76.7002,76.2159,76.3463,74496.0
2020-03-12 12:20:00,81.96,82.74,81.87,82.63,75036.0,76.3369,77.0634,76.2531,76.961,75036.0
2020-03-12 12:25:00,82.58,83.5,82.52,83.36,84993.0,76.9144,77.7713,76.8585,77.6409,84993.0
2020-03-12 12:30:00,83.37,83.52,82.94,82.94,95002.0,77.6502,77.7899,77.2497,77.2497,95002.0
2020-03-12 12:35:00,82.91,83.24,82.73,83.08,70933.0,77.2218,77.5291,77.0541,77.3801,70933.0
2020-03-12 12:40:00,83.07,83.07,82.31,82.73,81962.0,77.3708,77.3708,76.6629,77.0541,81962.0
2020-03-12 12:45:00,82.74,83.24,82.65,83.08,83743.0,77.0634,77.5291,76.9796,77.3801,83743.0
2020-03-12 12:50:00,83.09,86.03,83.08,85.37,92338.0,77.3894,80.1277,77.3801,79.513,92338.0
2020-03-12 12:55:00,85.29,88.28,85.05,87.19,128680.0,79.4385,82.2233,79.2149,81.2081,128680.0
2020-03-12 13:00:00,87.22,88.51,86.17,88.21,167012.0,81.2361,82.4376,80.2581,82.1581,167012.0
2020-03-12 13:05:00,88.28,89.61,87.3,88.37,127708.0,82.2233,83.4621,81.3106,82.3072,127708.0
2020-03-12 13:10:00,88.44,88.44,86.15,86.56,184214.0,82.3724,82.3724,80.2395,80.6213,184214.0
2020-03-12 13:15:00,86.59,87.02,86.19,86.7,121608.0,80.6493,81.0498,80.2767,80.7517,121608.0
2020-03-12 13:20:00,86.65,86.7,86.08,86.18,93889.0,80.7052,80.7517,80.1743,80.2674,93889.0
2020-03-12 13:25:00,86.23,86.56,85.86,86.22,48825.0,80.314,80.6213,79.9694,80.3047,48825.0
2020-03-12 13:30:00,86.2,86.58,85.66,85.7,84181.0,80.286,80.64,79.7831,79.8203,84181.0
2020-03-12 13:35:00,85.73,85.74,84.11,84.44,84239.0,79.8483,79.8576,78.3394,78.6468,84239.0
2020-03-12 13:40:00,84.44,84.44,83.7,83.84,128944.0,78.6468,78.6468,77.9576,78.088,128944.0
2020-03-12 13:45:00,83.84,84.83,83.59,84.74,65151.0,78.088,79.01,77.8551,78.9262,65151.0
2020-03-12 13:50:00,84.69,85.29,84.5,84.7,69203.0,78.8796,79.4385,78.7027,78.889,69203.0
2020-03-12 13:55:00,84.73,85.42,84.68,85.29,52513.0,78.9169,79.5596,78.8703,79.4385,52513.0
2020-03-12 14:00:00,85.26,85.54,84.46,85.15,81394.0,79.4105,79.6713,78.6654,79.3081,81394.0
2020-03-12 14:05:00,85.22,85.42,84.67,84.81,63739.0,79.3733,79.5596,78.861,78.9914,63739.0
2020-03-12 14:10:00,84.86,85.08,84.36,84.5,96225.0,79.038,79.2429,78.5723,78.7027,96225.0
2020-03-12 14:15:00,84.48,85.19,84.36,85.01,132132.0,78.684,79.3453,78.5723,79.1777,132132.0
2020-03-12 14:20:00,85.01,85.32,84.69,84.74,120582.0,79.1777,79.4664,78.8796,78.9262,120582.0
2020-03-12 14:25:00,84.75,85.07,84.36,84.67,102784.0,78.9355,79.2336,78.5723,78.861,102784.0
2020-03-12 14:30:00,84.69,84.85,84.44,84.83,101914.0,78.8796,79.0287,78.6468,79.01,101914.0
2020-03-12 14:35:00,84.83,85.02,84.7,84.97,103455.0,79.01,79.187,78.889,79.1404,103455.0
2020-03-12 14:40:00,84.93,85.16,84.45,84.52,154018.0,79.1032,79.3174,78.6561,78.7213,154018.0
2020-03-12 14:45:00,84.52,85.44,84.32,85.44,81104.0,78.7213,79.5782,78.535,79.5782,81104.0
2020-03-12 14:50:00,85.48,85.93,84.88,84.95,104154.0,79.6154,80.0346,79.0566,79.1218,104154.0
2020-03-12 14:55:00,84.95,85.37,84.36,84.36,80021.0,79.1218,79.513,78.5723,78.5723,80021.0
2020-03-12 15:00:00,84.39,84.76,84.38,84.46,86205.0,78.6002,78.9448,78.5909,78.6654,86205.0
2020-03-12 15:05:00,84.45,84.98,84.16,84.68,135061.0,78.6561,79.1497,78.386,78.8703,135061.0
2020-03-12 15:10:00,84.7,85.41,84.7,84.75,136752.0,78.889,79.5502,78.889,78.9355,136752.0
2020-03-12 15:15:00,84.76,84.77,84.19,84.25,87759.0,78.9448,78.9542,78.4139,78.4698,87759.0
2020-03-12 15:20:00,84.27,84.56,84.08,84.34,110334.0,78.4885,78.7586,78.3115,78.5537,110334.0
2020-03-12 15:25:00,84.23,84.42,84.09,84.21,87780.0,78.4512,78.6282,78.3208,78.4326,87780.0
2020-03-12 15:30:00,84.23,84.6,84.01,84.08,151472.0,78.4512,78.7958,78.2463,78.3115,151472.0
2020-03-12 15:35:00,84.08,84.3,83.82,84.19,147948.0,78.3115,78.5164,78.0693,78.4139,147948.0
2020-03-12 15:40:00,84.19,84.92,84.11,84.42,161001.0,78.4139,79.0939,78.3394,78.6282,161001.0
2020-03-12 15:45:00,84.43,85.2,84.25,85.11,238006.0,78.6375,79.3547,78.4698,79.2708,238006.0
2020-03-12 15:50:00,85.12,85.71,84.7,84.79,332557.0,79.2801,79.8297,78.889,78.9728,332557.0
2020-03-12 15:55:00,84.8,84.8,83.27,83.52,644703.0,78.9821,78.9821,77.5571,77.7899,644703.0
2020-03-13 09:30:00,90.38,91.22,89.0,89.57,267124.0,84.1793,84.9616,82.8939,83.4248,267124.0
2020-03-13 09:35:00,89.58,89.79,89.02,89.09,143682.0,83.4342,83.6297,82.9126,82.9778,143682.0
2020-03-13 09:40:00,89.07,89.15,88.01,88.54,201666.0,82.9591,83.0337,81.9719,82.4655,201666.0
2020-03-13 09:45:00,88.51,88.91,88.01,88.83,128010.0,82.4376,82.8101,81.9719,82.7356,128010.0
2020-03-13 09:50:00,88.82,88.83,87.68,87.84,117707.0,82.7263,82.7356,81.6645,81.8135,117707.0
2020-03-13 09:55:00,87.82,88.7,87.79,88.68,87849.0,81.7949,82.6145,81.767,82.5959,87849.0
2020-03-13 10:00:00,88.73,89.54,88.34,89.41,112285.0,82.6425,83.3969,82.2792,83.2758,112285.0
2020-03-13 10:05:00,89.35,89.83,88.93,89.48,98653.0,83.2199,83.667,82.8287,83.341,98653.0
2020-03-13 10:10:00,89.47,89.83,89.08,89.14,123304.0,83.3317,83.667,82.9685,83.0243,123304.0
2020-03-13 10:15:00,89.19,90.44,89.12,90.02,73789.0,83.0709,84.2351,83.0057,83.844,73789.0
2020-03-13 10:20:00,90.12,90.72,89.99,90.47,51307.0,83.9371,84.4959,83.816,84.2631,51307.0
2020-03-13 10:25:00,90.5,90.5,89.13,89.37,65388.0,84.291,84.291,83.015,83.2386,65388.0
2020-03-13 10:30:00,89.35,89.6,88.64,88.97,60111.0,83.2199,83.4528,82.5586,82.866,60111.0
2020-03-13 10:35:00,88.97,88.97,88.28,88.48,60633.0,82.866,82.866,82.2233,82.4096,60633.0
2020-03-13 10:40:00,88.49,88.49,87.45,87.66,112583.0,82.4189,82.4189,81.4503,81.6459,112583.0
2020-03-13 10:45:00,87.61,87.79,87.35,87.38,95437.0,81.5993,81.767,81.3571,81.3851,95437.0
2020-03-13 10:50:00,87.33,87.7,87.19,87.19,35662.0,81.3385,81.6831,81.2081,81.2081,35662.0
2020-03-13 10:55:00,87.17,87.23,86.17,86.47,116132.0,81.1895,81.2454,80.2581,80.5375,116132.0
2020-03-13 11:00:00,86.48,87.39,86.47,87.32,42500.0,80.5468,81.3944,80.5375,81.3292,42500.0
2020-03-13 11:05:00,87.31,87.4,86.89,87.31,99360.0,81.3199,81.4037,80.9287,81.3199,99360.0
2020-03-13 11:10:00,87.39,87.68,86.84,87.48,46085.0,81.3944,81.6645,80.8821,81.4782,46085.0
2020-03-13 11:15:00,87.52,87.59,86.67,87.11,42913.0,81.5155,81.5807,80.7238,81.1336,42913.0
2020-03-13 11:20:00,87.15,87.37,86.54,86.54,53232.0,81.1709,81.3758,80.6027,80.6027,53232.0
2020-03-13 11:25:00,86.59,86.69,85.6,85.6,56298.0,80.6493,80.7424,79.7272,79.7272,56298.0
2020-03-13 11:30:00,85.59,85.86,85.01,85.1,76861.0,79.7179,79.9694,79.1777,79.2615,76861.0
2020-03-13 11:35:00,85.06,86.07,85.06,85.69,67793.0,79.2243,80.165,79.2243,79.811,67793.0
2020-03-13 11:40:00,85.7,85.71,85.07,85.11,75171.0,79.8203,79.8297,79.2336,79.2708,75171.0
2020-03-13 11:45:00,85.11,85.33,84.3,84.33,101020.0,79.2708,79.4757,78.5164,78.5443,101020.0
2020-03-13 11:50:00,84.35,85.06,84.33,85.03,51353.0,78.563,79.2243,78.5443,79.1963,51353.0
2020-03-13 11:55:00,85.07,86.74,84.96,86.05,126845.0,79.2336,80.789,79.1311,80.1463,126845.0
2020-03-13 12:00:00,86.1,86.37,85.34,85.69,71754.0,80.1929,80.4444,79.485,79.811,71754.0
2020-03-13 12:05:00,85.68,85.93,85.36,85.84,68903.0,79.8017,80.0346,79.5037,79.9507,68903.0
2020-03-13 12:10:00,85.71,86.3,85.58,86.28,38537.0,79.8297,80.3792,79.7086,80.3606,38537.0
2020-03-13 12:15:00,86.28,86.84,86.04,86.34,119082.0,80.3606,80.8821,80.137,80.4164,119082.0
2020-03-13 12:20:00,86.32,86.56,86.21,86.3,35533.0,80.3978,80.6213,80.2954,80.3792,35533.0
2020-03-13 12:25:00,86.33,86.51,86.03,86.07,52267.0,80.4071,80.5748,80.1277,80.165,52267.0
2020-03-13 12:30:00,86.02,87.59,85.99,87.33,49159.0,80.1184,81.5807,80.0905,81.3385,49159.0
2020-03-13 12:35:00,87.28,87.71,87.02,87.63,58152.0,81.2919,81.6924,81.0498,81.6179,58152.0
2020-03-13 12:40:00,87.66,88.44,87.63,88.36,51224.0,81.6459,82.3724,81.6179,82.2979,51224.0
2020-03-13 12:45:00,88.36,88.56,88.12,88.36,55293.0,82.2979,82.4841,82.0743,82.2979,55293.0
2020-03-13 12:50:00,88.4,88.89,88.14,88.25,65960.0,82.3351,82.7915,82.0929,82.1954,65960.0
2020-03-13 12:55:00,88.26,88.36,87.63,87.71,55843.0,82.2047,82.2979,81.6179,81.6924,55843.0
2020-03-13 13:00:00,87.73,88.13,87.04,87.04,61043.0,81.7111,82.0836,81.0684,81.0684,61043.0
2020-03-13 13:05:00,86.98,87.42,86.76,87.11,55165.0,81.0125,81.4223,80.8076,81.1336,55165.0
2020-03-13 13:10:00,87.15,87.68,86.97,87.64,60060.0,81.1709,81.6645,81.0032,81.6273,60060.0
2020-03-13 13:15:00,87.67,88.05,87.46,87.98,43101.0,81.6552,82.0091,81.4596,81.9439,43101.0
2020-03-13 13:20:00,88.0,88.97,87.96,88.95,58469.0,81.9626,82.866,81.9253,82.8474,58469.0
2020-03-13 13:25:00,88.9,89.44,88.75,89.39,63822.0,82.8008,83.3038,82.6611,83.2572,63822.0
2020-03-13 13:30:00,89.41,89.87,89.4,89.79,144906.0,83.2758,83.7043,83.2665,83.6297,144906.0
2020-03-13 13:35:00,89.76,89.96,89.61,89.96,101980.0,83.6018,83.7881,83.4621,83.7881,101980.0
2020-03-13 13:40:00,90.0,90.28,89.7,90.17,68626.0,83.8253,84.0861,83.5459,83.9837,68626.0
2020-03-13 13:45:00,90.18,90.84,90.18,90.78,61877.0,83.993,84.6077,83.993,84.5518,61877.0
2020-03-13 13:50:00,90.79,91.19,90.75,91.11,73077.0,84.5611,84.9337,84.5239,84.8592,73077.0
2020-03-13 13:55:00,91.1,91.1,90.4,90.95,60979.0,84.8499,84.8499,84.1979,84.7102,60979.0
2020-03-13 14:00:00,90.97,91.42,90.65,91.15,140700.0,84.7288,85.1479,84.4307,84.8964,140700.0
2020-03-13 14:05:00,91.15,91.32,90.09,90.4,101794.0,84.8964,85.0548,83.9092,84.1979,101794.0
2020-03-13 14:10:00,90.42,92.0,90.39,91.77,153862.0,84.2165,85.6881,84.1886,85.4739,153862.0
2020-03-13 14:15:00,91.77,91.9,90.54,90.55,97839.0,85.4739,85.595,84.3283,84.3376,97839.0
2020-03-13 14:20:00,90.58,90.92,90.37,90.76,63954.0,84.3655,84.6822,84.17,84.5332,63954.0
2020-03-13 14:25:00,90.76,90.79,89.98,90.08,111144.0,84.5332,84.5611,83.8067,83.8998,111144.0
2020-03-13 14:30:00,90.08,90.2,89.35,89.96,102845.0,83.8998,84.0116,83.2199,83.7881,102845.0
2020-03-13 14:35:00,89.99,90.26,89.99,90.2,103791.0,83.816,84.0675,83.816,84.0116,103791.0
2020-03-13 14:40:00,90.23,91.0,89.95,90.87,89573.0,84.0396,84.7567,83.7788,84.6356,89573.0
2020-03-13 14:45:00,90.95,91.01,90.01,90.28,86194.0,84.7102,84.766,83.8347,84.0861,86194.0
2020-03-13 14:50:00,90.28,90.88,89.81,90.36,174256.0,84.0861,84.645,83.6484,84.1606,174256.0
2020-03-13 14:55:00,90.39,91.27,90.29,91.18,91499.0,84.1886,85.0082,84.0954,84.9244,91499.0
2020-03-13 15:00:00,91.25,91.39,90.8,91.07,108679.0,84.9896,85.12,84.5705,84.8219,108679.0
2020-03-13 15:05:00,91.11,91.33,90.88,91.0,134804.0,84.8592,85.0641,84.645,84.7567,134804.0
2020-03-13 15:10:00,91.07,91.5,90.58,91.5,204342.0,84.8219,85.2224,84.3655,85.2224,204342.0
2020-03-13 15:15:00,91.47,91.6,91.19,91.34,108194.0,85.1945,85.3156,84.9337,85.0734,108194.0
2020-03-13 15:20:00,91.34,92.21,91.25,91.98,106740.0,85.0734,85.8837,84.9896,85.6695,106740.0
2020-03-13 15:25:00,91.96,93.0,91.89,92.77,140451.0,85.6509,86.6195,85.5857,86.4053,140451.0
2020-03-13 15:30:00,92.78,93.24,91.27,91.34,247769.0,86.4146,86.843,85.0082,85.0734,247769.0
2020-03-13 15:35:00,91.34,93.56,91.08,93.45,225037.0,85.0734,87.1411,84.8312,87.0386,225037.0
2020-03-13 15:40:00,93.41,94.41,92.4,94.38,328377.0,87.0014,87.9328,86.0607,87.9048,328377.0
2020-03-13 15:45:00,94.39,97.72,94.37,96.08,307325.0,87.9142,91.0157,87.8955,89.4882,307325.0
2020-03-13 15:50:00,96.06,97.29,95.65,97.17,449550.0,89.4696,90.6152,89.0877,90.5034,449550.0
2020-03-13 15:55:00,97.16,100.08,96.42,99.59,1125069.0,90.4941,93.2138,89.8049,92.7574,1125069.0
2020-03-16 09:30:00,82.44,82.44,82.44,82.44,100.0,76.784,76.784,76.784,76.784,100.0
2020-03-16 09:35:00,82.44,82.44,82.44,82.44,0.0,76.784,76.784,76.784,76.784,0.0
2020-03-16 09:40:00,82.44,82.44,82.44,82.44,0.0,76.784,76.784,76.784,76.784,0.0
2020-03-16 09:45:00,81.9,82.42,80.37,82.3,462719.0,76.2811,76.7654,74.856,76.6536,462719.0
2020-03-16 09:50:00,82.19,83.57,81.8,83.5,331840.0,76.5512,77.8365,76.1879,77.7713,331840.0
2020-03-16 09:55:00,83.61,85.0,83.56,84.43,243767.0,77.8737,79.1684,77.8272,78.6375,243767.0
2020-03-16 10:00:00,84.43,84.66,83.83,84.02,158249.0,78.6375,78.8517,78.0786,78.2556,158249.0
2020-03-16 10:05:00,84.02,85.49,84.02,85.47,235710.0,78.2556,79.6248,78.2556,79.6061,235710.0
2020-03-16 10:10:00,85.49,86.2,85.07,85.87,234057.0,79.6248,80.286,79.2336,79.9787,234057.0
2020-03-16 10:15:00,85.83,86.62,85.33,85.78,234139.0,79.9414,80.6772,79.4757,79.8949,234139.0
2020-03-16 10:20:00,85.78,87.82,85.56,86.79,256249.0,79.8949,81.7949,79.69,80.8356,256249.0
2020-03-16 10:25:00,86.87,87.91,86.51,87.64,205472.0,80.9101,81.8787,80.5748,81.6273,205472.0
2020-03-16 10:30:00,87.61,89.18,87.6,89.02,147026.0,81.5993,83.0616,81.59,82.9126,147026.0
2020-03-16 10:35:00,89.01,89.91,88.52,89.89,154624.0,82.9033,83.7415,82.4469,83.7229,154624.0
2020-03-16 10:40:00,89.8,90.04,89.11,89.72,129312.0,83.6391,83.8626,82.9964,83.5645,129312.0
2020-03-16 10:45:00,89.83,90.55,89.58,89.64,140013.0,83.667,84.3376,83.4342,83.49,140013.0
2020-03-16 10:50:00,89.7,90.08,89.52,89.76,146539.0,83.5459,83.8998,83.3783,83.6018,146539.0
2020-03-16 10:55:00,89.77,90.24,89.19,89.8,158537.0,83.6111,84.0489,83.0709,83.6391,158537.0
2020-03-16 11:00:00,89.85,90.23,89.48,89.48,143343.0,83.6856,84.0396,83.341,83.341,143343.0
2020-03-16 11:05:00,89.46,90.45,88.99,90.21,106210.0,83.3224,84.2445,82.8846,84.0209,106210.0
2020-03-16 11:10:00,90.25,90.76,90.0,90.2,104548.0,84.0582,84.5332,83.8253,84.0116,104548.0
2020-03-16 11:15:00,90.14,91.56,90.09,91.43,130943.0,83.9557,85.2783,83.9092,85.1572,130943.0
2020-03-16 11:20:00,91.41,92.47,91.35,92.46,144534.0,85.1386,86.1259,85.0827,86.1166,144534.0
2020-03-16 11:25:00,92.46,93.18,91.92,92.06,183192.0,86.1166,86.7872,85.6136,85.744,183192.0
2020-03-16 11:30:00,92.06,92.54,91.06,91.06,96297.0,85.744,86.1911,84.8126,84.8126,96297.0
2020-03-16 11:35:00,91.11,92.01,91.02,91.67,101131.0,84.8592,85.6974,84.7754,85.3808,101131.0
2020-03-16 11:40:00,91.63,91.77,90.68,90.68,104417.0,85.3435,85.4739,84.4587,84.4587,104417.0
2020-03-16 11:45:00,90.72,91.28,90.25,91.28,86566.0,84.4959,85.0175,84.0582,85.0175,86566.0
2020-03-16 11:50:00,91.33,91.7,91.33,91.65,81103.0,85.0641,85.4087,85.0641,85.3621,81103.0
2020-03-16 11:55:00,91.69,92.36,91.47,92.26,158291.0,85.3994,86.0234,85.1945,85.9303,158291.0
2020-03-16 12:00:00,92.38,92.52,91.23,92.48,66404.0,86.0421,86.1724,84.9709,86.1352,66404.0
2020-03-16 12:05:00,92.44,92.44,91.12,91.15,82239.0,86.0979,86.0979,84.8685,84.8964,82239.0
2020-03-16 12:10:00,91.18,91.36,90.92,91.0,84622.0,84.9244,85.092,84.6822,84.7567,84622.0
2020-03-16 12:15:00,91.0,91.17,90.62,90.67,94665.0,84.7567,84.9151,84.4028,84.4494,94665.0
2020-03-16 12:20:00,90.61,90.66,90.04,90.43,111090.0,84.3935,84.4401,83.8626,84.2258,111090.0
2020-03-16 12:25:00,90.4,91.15,90.17,91.05,114224.0,84.1979,84.8964,83.9837,84.8033,114224.0
2020-03-16 12:30:00,91.01,91.23,90.9,91.05,111055.0,84.766,84.9709,84.6636,84.8033,111055.0
2020-03-16 12:35:00,91.06,91.55,90.98,91.18,183276.0,84.8126,85.269,84.7381,84.9244,183276.0
2020-03-16 12:40:00,91.21,91.31,90.91,91.0,95580.0,84.9523,85.0455,84.6729,84.7567,95580.0
2020-03-16 12:45:00,90.97,91.25,90.26,90.29,122787.0,84.7288,84.9896,84.0675,84.0954,122787.0
2020-03-16 12:50:00,90.28,90.3,89.82,90.08,153793.0,84.0861,84.1048,83.6577,83.8998,153793.0
2020-03-16 12:55:00,90.0,90.7,89.93,90.04,101929.0,83.8253,84.4773,83.7601,83.8626,101929.0
2020-03-16 13:00:00,90.01,90.52,89.96,90.38,58167.0,83.8347,84.3097,83.7881,84.1793,58167.0
2020-03-16 13:05:00,90.42,90.49,90.22,90.45,73771.0,84.2165,84.2817,84.0302,84.2445,73771.0
2020-03-16 13:10:00,90.49,91.47,90.36,91.0,56096.0,84.2817,85.1945,84.1606,84.7567,56096.0
2020-03-16 13:15:00,91.01,91.41,90.75,91.21,126852.0,84.766,85.1386,84.5239,84.9523,126852.0
2020-03-16 13:20:00,91.16,91.69,91.01,91.48,225114.0,84.9058,85.3994,84.766,85.2038,225114.0
2020-03-16 13:25:00,91.45,91.67,91.21,91.5,133046.0,85.1759,85.3808,84.9523,85.2224,133046.0
2020-03-16 13:30:00,91.47,91.62,90.79,90.91,97277.0,85.1945,85.3342,84.5611,84.6729,97277.0
2020-03-16 13:35:00,90.87,91.07,90.47,90.76,88044.0,84.6356,84.8219,84.2631,84.5332,88044.0
2020-03-16 13:40:00,90.69,90.85,90.25,90.53,150988.0,84.468,84.617,84.0582,84.319,150988.0
2020-03-16 13:45:00,90.54,91.08,90.5,90.56,81660.0,84.3283,84.8312,84.291,84.3469,81660.0
2020-03-16 13:50:00,90.62,90.75,90.44,90.56,99415.0,84.4028,84.5239,84.2351,84.3469,99415.0
2020-03-16 13:55:00,90.56,91.09,90.35,90.35,71276.0,84.3469,84.8406,84.1513,84.1513,71276.0
2020-03-16 14:00:00,90.35,90.38,89.71,89.72,89122.0,84.1513,84.1793,83.5552,83.5645,89122.0
2020-03-16 14:05:00,89.67,90.12,89.67,89.99,62906.0,83.518,83.9371,83.518,83.816,62906.0
2020-03-16 14:10:00,89.97,90.44,89.93,90.44,56286.0,83.7974,84.2351,83.7601,84.2351,56286.0
2020-03-16 14:15:00,90.45,90.53,89.98,90.14,51400.0,84.2445,84.319,83.8067,83.9557,51400.0
2020-03-16 14:20:00,90.14,90.48,89.95,89.95,49407.0,83.9557,84.2724,83.7788,83.7788,49407.0
2020-03-16 14:25:00,89.96,90.81,89.94,90.81,66831.0,83.7881,84.5798,83.7695,84.5798,66831.0
2020-03-16 14:30:00,90.81,92.49,90.62,92.39,106313.0,84.5798,86.1445,84.4028,86.0514,106313.0
2020-03-16 14:35:00,92.44,92.94,90.88,91.32,80185.0,86.0979,86.5636,84.645,85.0548,80185.0
2020-03-16 14:40:00,91.28,91.28,90.42,90.89,100648.0,85.0175,85.0175,84.2165,84.6543,100648.0
2020-03-16 14:45:00,90.87,91.68,90.64,91.3,135412.0,84.6356,85.3901,84.4214,85.0361,135412.0
2020-03-16 14:50:00,91.35,91.62,90.92,91.43,82750.0,85.0827,85.3342,84.6822,85.1572,82750.0
2020-03-16 14:55:00,91.44,91.9,91.0,91.64,84868.0,85.1665,85.595,84.7567,85.3528,84868.0
2020-03-16 15:00:00,91.64,92.34,91.57,92.14,119159.0,85.3528,86.0048,85.2876,85.8185,119159.0
2020-03-16 15:05:00,92.14,92.2,91.1,91.38,85418.0,85.8185,85.8744,84.8499,85.1107,85418.0
2020-03-16 15:10:00,91.35,91.88,91.18,91.5,86167.0,85.0827,85.5764,84.9244,85.2224,86167.0
2020-03-16 15:15:00,91.52,92.25,91.46,91.69,108669.0,85.2411,85.921,85.1852,85.3994,108669.0
2020-03-16 15:20:00,91.7,92.18,90.65,91.51,117539.0,85.4087,85.8558,84.4307,85.2317,117539.0
2020-03-16 15:25:00,91.51,91.86,91.22,91.22,181930.0,85.2317,85.5577,84.9616,84.9616,181930.0
2020-03-16 15:30:00,91.23,91.26,89.0,89.61,296957.0,84.9709,84.9989,82.8939,83.4621,296957.0
2020-03-16 15:35:00,89.55,89.57,88.18,88.95,272686.0,83.4062,83.4248,82.1302,82.8474,272686.0
2020-03-16 15:40:00,89.02,89.45,88.39,89.45,343638.0,82.9126,83.3131,82.3258,83.3131,343638.0
2020-03-16 15:45:00,89.43,89.83,88.73,88.73,280804.0,83.2944,83.667,82.6425,82.6425,280804.0
2020-03-16 15:50:00,88.74,88.74,85.96,86.01,427456.0,82.6518,82.6518,80.0625,80.1091,427456.0
2020-03-16 15:55:00,86.01,86.44,85.0,85.87,613476.0,80.1091,80.5096,79.1684,79.9787,613476.0
2020-03-17 09:30:00,87.61,88.79,87.17,87.58,255402.0,81.5993,82.6984,81.1895,81.5714,255402.0
2020-03-17 09:35:00,87.76,87.97,86.28,86.29,175813.0,81.739,81.9346,80.3606,80.3699,175813.0
2020-03-17 09:40:00,86.27,86.38,85.0,85.16,115076.0,80.3512,80.4537,79.1684,79.3174,115076.0
2020-03-17 09:45:00,85.2,86.8,85.11,85.86,141592.0,79.3547,80.8449,79.2708,79.9694,141592.0
2020-03-17 09:50:00,85.86,85.87,85.0,85.08,70027.0,79.9694,79.9787,79.1684,79.2429,70027.0
2020-03-17 09:55:00,85.04,85.27,84.05,84.11,143695.0,79.2056,79.4198,78.2836,78.3394,143695.0
2020-03-17 10:00:00,84.11,84.69,83.63,84.6,135871.0,78.3394,78.8796,77.8924,78.7958,135871.0
2020-03-17 10:05:00,84.64,85.86,84.25,85.3,104359.0,78.8331,79.9694,78.4698,79.4478,104359.0
2020-03-17 10:10:00,85.27,86.25,85.27,85.91,96515.0,79.4198,80.3326,79.4198,80.0159,96515.0
2020-03-17 10:15:00,85.98,86.9,85.03,85.61,99456.0,80.0811,80.938,79.1963,79.7365,99456.0
2020-03-17 10:20:00,85.58,85.74,84.82,84.9,103805.0,79.7086,79.8576,79.0007,79.0752,103805.0
2020-03-17 10:25:00,84.9,85.48,84.67,85.07,57795.0,79.0752,79.6154,78.861,79.2336,57795.0
2020-03-17 10:30:00,85.14,85.6,83.86,83.86,70374.0,79.2988,79.7272,78.1066,78.1066,70374.0
2020-03-17 10:35:00,83.81,84.5,83.3,83.45,96278.0,78.06,78.7027,77.585,77.7247,96278.0
2020-03-17 10:40:00,83.48,84.58,83.22,84.41,63924.0,77.7527,78.7772,77.5105,78.6189,63924.0
2020-03-17 10:45:00,84.48,85.08,84.36,84.79,83813.0,78.684,79.2429,78.5723,78.9728,83813.0
2020-03-17 10:50:00,84.78,84.92,84.35,84.62,56572.0,78.9635,79.0939,78.563,78.8144,56572.0
2020-03-17 10:55:00,84.69,84.82,84.03,84.45,34681.0,78.8796,79.0007,78.2649,78.6561,34681.0
2020-03-17 11:00:00,84.39,84.62,84.15,84.26,76211.0,78.6002,78.8144,78.3767,78.4791,76211.0
2020-03-17 11:05:00,84.34,84.83,84.09,84.74,114781.0,78.5537,79.01,78.3208,78.9262,114781.0
2020-03-17 11:10:00,84.69,86.06,84.69,85.97,56488.0,78.8796,80.1557,78.8796,80.0718,56488.0
2020-03-17 11:15:00,85.95,86.69,85.2,86.69,73346.0,80.0532,80.7424,79.3547,80.7424,73346.0
2020-03-17 11:20:00,86.87,86.87,85.18,85.44,65405.0,80.9101,80.9101,79.336,79.5782,65405.0
2020-03-17 11:25:00,85.48,85.95,85.22,85.43,85478.0,79.6154,80.0532,79.3733,79.5689,85478.0
2020-03-17 11:30:00,85.41,86.06,85.31,85.66,63610.0,79.5502,80.1557,79.4571,79.7831,63610.0
2020-03-17 11:35:00,85.62,85.63,84.5,84.6,63360.0,79.7458,79.7552,78.7027,78.7958,63360.0
2020-03-17 11:40:00,84.6,85.31,84.42,85.22,58830.0,78.7958,79.4571,78.6282,79.3733,58830.0
2020-03-17 11:45:00,85.24,85.58,85.11,85.31,79532.0,79.3919,79.7086,79.2708,79.4571,79532.0
2020-03-17 11:50:00,85.27,86.01,85.21,85.92,103117.0,79.4198,80.1091,79.364,80.0253,103117.0
2020-03-17 11:55:00,85.99,86.1,85.26,85.84,96091.0,80.0905,80.1929,79.4105,79.9507,96091.0
2020-03-17 12:00:00,85.87,86.68,85.58,86.47,119671.0,79.9787,80.7331,79.7086,80.5375,119671.0
2020-03-17 12:05:00,86.47,87.91,86.37,87.79,94625.0,80.5375,81.8787,80.4444,81.767,94625.0
2020-03-17 12:10:00,87.77,88.84,87.76,88.84,146025.0,81.7483,82.7449,81.739,82.7449,146025.0
2020-03-17 12:15:00,88.79,88.94,87.8,88.42,120443.0,82.6984,82.8381,81.7763,82.3537,120443.0
2020-03-17 12:20:00,88.42,88.42,86.5,87.02,57106.0,82.3537,82.3537,80.5655,81.0498,57106.0
2020-03-17 12:25:00,87.0,87.11,86.7,86.75,73111.0,81.0312,81.1336,80.7517,80.7983,73111.0
2020-03-17 12:30:00,86.81,87.23,86.75,86.8,60136.0,80.8542,81.2454,80.7983,80.8449,60136.0
2020-03-17 12:35:00,86.75,86.82,86.36,86.46,38984.0,80.7983,80.8635,80.4351,80.5282,38984.0
2020-03-17 12:40:00,86.46,86.53,86.15,86.34,72734.0,80.5282,80.5934,80.2395,80.4164,72734.0
2020-03-17 12:45:00,86.3,86.48,86.28,86.4,66123.0,80.3792,80.5468,80.3606,80.4723,66123.0
2020-03-17 12:50:00,86.4,86.46,86.19,86.45,122498.0,80.4723,80.5282,80.2767,80.5189,122498.0
2020-03-17 12:55:00,86.49,86.64,86.4,86.61,71113.0,80.5561,80.6959,80.4723,80.6679,71113.0
2020-03-17 13:00:00,86.66,86.9,86.3,86.35,36604.0,80.7145,80.938,80.3792,80.4258,36604.0
2020-03-17 13:05:00,86.39,86.69,86.02,86.08,75354.0,80.463,80.7424,80.1184,80.1743,75354.0
2020-03-17 13:10:00,86.09,86.39,85.94,86.0,153940.0,80.1836,80.463,80.0439,80.0998,153940.0
2020-03-17 13:15:00,85.95,86.21,85.68,85.86,56070.0,80.0532,80.2954,79.8017,79.9694,56070.0
2020-03-17 13:20:00,85.86,86.15,85.64,85.77,85047.0,79.9694,80.2395,79.7645,79.8855,85047.0
2020-03-17 13:25:00,85.79,85.9,85.51,85.74,61686.0,79.9042,80.0066,79.6434,79.8576,61686.0
2020-03-17 13:30:00,85.77,86.32,85.5,86.2,52639.0,79.8855,80.3978,79.6341,80.286,52639.0
2020-03-17 13:35:00,86.19,86.4,85.97,86.28,65362.0,80.2767,80.4723,80.0718,80.3606,65362.0
2020-03-17 13:40:00,86.42,86.78,86.34,86.78,36143.0,80.491,80.8263,80.4164,80.8263,36143.0
2020-03-17 13:45:00,86.73,87.28,86.6,86.97,49492.0,80.7797,81.2919,80.6586,81.0032,49492.0
2020-03-17 13:50:00,86.93,87.29,86.63,86.77,38675.0,80.966,81.3013,80.6865,80.8169,38675.0
2020-03-17 13:55:00,86.72,87.06,86.62,86.81,39402.0,80.7704,81.087,80.6772,80.8542,39402.0
2020-03-17 14:00:00,86.84,87.09,86.35,86.52,69983.0,80.8821,81.115,80.4258,80.5841,69983.0
2020-03-17 14:05:00,86.52,87.2,86.39,86.97,56591.0,80.5841,81.2174,80.463,81.0032,56591.0
2020-03-17 14:10:00,87.03,87.11,86.55,86.82,54774.0,81.0591,81.1336,80.612,80.8635,54774.0
2020-03-17 14:15:00,86.82,86.95,86.2,86.73,75061.0,80.8635,80.9846,80.286,80.7797,75061.0
2020-03-17 14:20:00,86.73,86.86,85.48,85.49,70603.0,80.7797,80.9008,79.6154,79.6248,70603.0
2020-03-17 14:25:00,85.44,86.32,85.3,86.15,74638.0,79.5782,80.3978,79.4478,80.2395,74638.0
2020-03-17 14:30:00,86.15,86.3,85.56,85.84,214353.0,80.2395,80.3792,79.69,79.9507,214353.0
2020-03-17 14:35:00,85.81,86.68,85.4,85.84,85730.0,79.9228,80.7331,79.5409,79.9507,85730.0
2020-03-17 14:40:00,85.84,85.84,84.85,84.85,86760.0,79.9507,79.9507,79.0287,79.0287,86760.0
2020-03-17 14:45:00,84.91,85.3,84.61,84.79,124730.0,79.0845,79.4478,78.8051,78.9728,124730.0
2020-03-17 14:50:00,84.77,85.09,84.26,84.48,78289.0,78.9542,79.2522,78.4791,78.684,78289.0
2020-03-17 14:55:00,84.5,85.36,84.49,85.26,73652.0,78.7027,79.5037,78.6934,79.4105,73652.0
2020-03-17 15:00:00,85.31,85.31,84.65,84.97,162536.0,79.4571,79.4571,78.8424,79.1404,162536.0
2020-03-17 15:05:00,85.01,85.61,84.67,84.99,102973.0,79.1777,79.7365,78.861,79.1591,102973.0
2020-03-17 15:10:00,85.0,85.48,84.83,84.94,68457.0,79.1684,79.6154,79.01,79.1125,68457.0
2020-03-17 15:15:00,84.92,85.29,84.84,85.1,88001.0,79.0939,79.4385,79.0194,79.2615,88001.0
2020-03-17 15:20:00,85.06,85.14,84.56,84.85,70787.0,79.2243,79.2988,78.7586,79.0287,70787.0
2020-03-17 15:25:00,84.87,84.91,84.23,84.37,84798.0,79.0473,79.0845,78.4512,78.5816,84798.0
2020-03-17 15:30:00,84.37,84.87,84.25,84.64,152874.0,78.5816,79.0473,78.4698,78.8331,152874.0
2020-03-17 15:35:00,84.67,85.27,84.66,85.17,135780.0,78.861,79.4198,78.8517,79.3267,135780.0
2020-03-17 15:40:00,85.2,85.66,85.01,85.36,171306.0,79.3547,79.7831,79.1777,79.5037,171306.0
2020-03-17 15:45:00,85.37,85.37,84.76,84.81,147648.0,79.513,79.513,78.9448,78.9914,147648.0
2020-03-17 15:50:00,84.84,85.42,84.49,85.07,229617.0,79.0194,79.5596,78.6934,79.2336,229617.0
2020-03-17 15:55:00,85.11,86.58,85.05,86.58,508913.0,79.2708,80.64,79.2149,80.64,508913.0
2020-03-18 09:30:00,80.03,81.52,79.5,80.0,265629.0,74.5394,75.9271,74.0457,74.5114,265629.0
2020-03-18 09:35:00,79.95,80.11,78.55,78.8,111619.0,74.4648,74.6139,73.1609,73.3937,111619.0
2020-03-18 09:40:00,78.89,79.81,78.5,79.04,116006.0,73.4776,74.3344,73.1143,73.6173,116006.0
2020-03-18 09:45:00,79.0,79.13,77.89,78.15,138562.0,73.58,73.7011,72.5462,72.7883,138562.0
2020-03-18 09:50:00,78.15,78.97,78.0,78.77,111622.0,72.7883,73.5521,72.6486,73.3658,111622.0
2020-03-18 09:55:00,78.75,79.3,77.71,77.73,163938.0,73.3472,73.8594,72.3785,72.3971,163938.0
2020-03-18 10:00:00,77.84,78.19,77.01,77.69,97305.0,72.4996,72.8256,71.7265,72.3599,97305.0
2020-03-18 10:05:00,77.63,78.25,77.04,77.88,91258.0,72.304,72.8815,71.7545,72.5369,91258.0
2020-03-18 10:10:00,77.96,78.16,77.42,77.83,59570.0,72.6114,72.7976,72.1084,72.4903,59570.0
2020-03-18 10:15:00,77.82,78.14,77.4,77.4,131260.0,72.481,72.779,72.0898,72.0898,131260.0
2020-03-18 10:20:00,77.3,77.4,76.35,76.56,105676.0,71.9967,72.0898,71.1118,71.3074,105676.0
2020-03-18 10:25:00,76.52,76.63,76.16,76.44,75826.0,71.2702,71.3726,70.9349,71.1957,75826.0
2020-03-18 10:30:00,76.4,76.94,76.06,76.09,80557.0,71.1584,71.6613,70.8417,70.8697,80557.0
2020-03-18 10:35:00,76.12,76.16,75.5,75.88,70232.0,70.8976,70.9349,70.3201,70.6741,70232.0
2020-03-18 10:40:00,75.84,76.39,75.8,76.31,75416.0,70.6368,71.1491,70.5996,71.0746,75416.0
2020-03-18 10:45:00,76.31,76.39,76.0,76.0,108350.0,71.0746,71.1491,70.7858,70.7858,108350.0
2020-03-18 10:50:00,76.01,76.17,75.75,75.76,167079.0,70.7952,70.9442,70.553,70.5623,167079.0
2020-03-18 10:55:00,75.76,75.96,75.5,75.75,159892.0,70.5623,70.7486,70.3201,70.553,159892.0
2020-03-18 11:00:00,75.76,76.59,75.74,76.44,138003.0,70.5623,71.3354,70.5437,71.1957,138003.0
2020-03-18 11:05:00,76.48,76.48,76.07,76.1,262649.0,71.2329,71.2329,70.851,70.879,262649.0
2020-03-18 11:10:00,76.1,76.2,75.28,75.35,120160.0,70.879,70.9721,70.1152,70.1804,120160.0
2020-03-18 11:15:00,75.29,75.51,75.2,75.4,134714.0,70.1246,70.3295,70.0407,70.227,134714.0
2020-03-18 11:20:00,75.39,75.85,75.37,75.54,170871.0,70.2177,70.6461,70.1991,70.3574,170871.0
2020-03-18 11:25:00,75.57,75.79,75.32,75.56,158706.0,70.3853,70.5902,70.1525,70.376,158706.0
2020-03-18 11:30:00,75.46,75.94,75.0,75.08,132264.0,70.2829,70.73,69.8544,69.929,132264.0
2020-03-18 11:35:00,75.11,75.66,74.93,74.93,180866.0,69.9569,70.4692,69.7893,69.7893,180866.0
2020-03-18 11:40:00,74.9,75.32,74.72,74.89,141313.0,69.7613,70.1525,69.5937,69.752,141313.0
2020-03-18 11:45:00,74.92,75.7,74.67,75.5,198503.0,69.7799,70.5064,69.5471,70.3201,198503.0
2020-03-18 11:50:00,75.5,76.16,75.47,76.15,70480.0,70.3201,70.9349,70.2922,70.9255,70480.0
2020-03-18 11:55:00,76.2,76.42,75.61,75.74,269959.0,70.9721,71.177,70.4226,70.5437,269959.0
2020-03-18 12:00:00,75.61,75.86,75.03,75.03,63593.0,70.4226,70.6554,69.8824,69.8824,63593.0
2020-03-18 12:05:00,75.03,75.06,74.51,74.7,100515.0,69.8824,69.9103,69.3981,69.575,100515.0
2020-03-18 12:10:00,74.65,75.03,73.53,73.53,61617.0,69.5285,69.8824,68.4853,68.4853,61617.0
2020-03-18 12:15:00,73.57,73.57,71.5,71.66,191351.0,68.5226,68.5226,66.5946,66.7436,191351.0
2020-03-18 12:20:00,71.66,71.75,70.77,70.8,132081.0,66.7436,66.8274,65.9147,65.9426,132081.0
2020-03-18 12:25:00,70.8,71.46,70.65,71.46,114329.0,65.9426,66.5573,65.8029,66.5573,114329.0
2020-03-18 12:30:00,71.49,72.16,71.49,72.08,168309.0,66.5853,67.2093,66.5853,67.1348,168309.0
2020-03-18 12:35:00,72.07,72.16,71.63,71.93,148861.0,67.1255,67.2093,66.7157,66.9951,148861.0
2020-03-18 12:40:00,71.97,72.56,71.74,72.55,139315.0,67.0323,67.5818,66.8181,67.5725,139315.0
2020-03-18 12:45:00,72.55,73.2,72.32,73.0,172147.0,67.5725,68.1779,67.3583,67.9917,172147.0
2020-03-18 12:50:00,72.98,73.22,72.35,72.4,142344.0,67.973,68.1966,67.3863,67.4328,142344.0
2020-03-18 12:55:00,72.4,72.53,72.03,72.03,20292.0,67.4328,67.5539,67.0882,67.0882,20292.0
2020-03-18 13:00:00,72.03,72.03,72.03,72.03,0.0,67.0882,67.0882,67.0882,67.0882,0.0
2020-03-18 13:05:00,72.03,72.03,72.03,72.03,0.0,67.0882,67.0882,67.0882,67.0882,0.0
2020-03-18 13:10:00,71.0,73.73,71.0,71.9,154424.0,66.1289,68.6716,66.1289,66.9671,154424.0
2020-03-18 13:15:00,71.9,72.56,71.86,72.56,180129.0,66.9671,67.5818,66.9299,67.5818,180129.0
2020-03-18 13:20:00,72.57,72.71,71.68,71.69,90704.0,67.5912,67.7216,66.7622,66.7715,90704.0
2020-03-18 13:25:00,71.73,71.74,70.81,71.02,91673.0,66.8088,66.8181,65.9519,66.1475,91673.0
2020-03-18 13:30:00,71.03,71.06,70.0,70.19,102368.0,66.1568,66.1848,65.1975,65.3744,102368.0
2020-03-18 13:35:00,70.22,70.67,70.1,70.16,89020.0,65.4024,65.8215,65.2906,65.3465,89020.0
2020-03-18 13:40:00,70.13,70.38,69.1,69.17,136898.0,65.3186,65.5514,64.3592,64.4244,136898.0
2020-03-18 13:45:00,69.16,69.22,68.15,68.82,128221.0,64.4151,64.471,63.4744,64.0984,128221.0
2020-03-18 13:50:00,68.88,69.19,68.1,68.91,97715.0,64.1543,64.4431,63.4278,64.1823,97715.0
2020-03-18 13:55:00,68.92,69.11,68.01,68.29,105512.0,64.1916,64.3685,63.344,63.6048,105512.0
2020-03-18 14:00:00,68.3,68.37,67.0,67.06,178084.0,63.6141,63.6793,62.4033,62.4592,178084.0
2020-03-18 14:05:00,67.06,68.2,67.03,67.69,119654.0,62.4592,63.521,62.4312,63.046,119654.0
2020-03-18 14:10:00,67.65,67.95,67.47,67.78,131939.0,63.0087,63.2881,62.8411,63.1298,131939.0
2020-03-18 14:15:00,67.74,68.94,67.74,68.06,117069.0,63.0925,64.2102,63.0925,63.3906,117069.0
2020-03-18 14:20:00,68.02,68.36,67.46,67.87,145551.0,63.3533,63.67,62.8317,63.2136,145551.0
2020-03-18 14:25:00,67.8,67.96,67.42,67.49,101303.0,63.1484,63.2974,62.7945,62.8597,101303.0
2020-03-18 14:30:00,67.48,68.12,67.17,67.87,128415.0,62.8504,63.4465,62.5616,63.2136,128415.0
2020-03-18 14:35:00,67.84,69.11,67.83,68.96,193357.0,63.1857,64.3685,63.1764,64.2288,193357.0
2020-03-18 14:40:00,69.0,69.2,68.0,68.72,136347.0,64.2661,64.4524,63.3347,64.0053,136347.0
2020-03-18 14:45:00,68.74,71.17,68.74,70.44,231668.0,64.0239,66.2872,64.0239,65.6073,231668.0
2020-03-18 14:50:00,70.42,71.44,70.27,71.38,165368.0,65.5887,66.5387,65.449,66.4828,165368.0
2020-03-18 14:55:00,71.36,71.92,71.08,71.82,100615.0,66.4642,66.9858,66.2034,66.8926,100615.0
2020-03-18 15:00:00,71.82,72.83,71.78,72.09,159252.0,66.8926,67.8333,66.8554,67.1441,159252.0
2020-03-18 15:05:00,72.12,73.18,71.99,72.48,141137.0,67.172,68.1593,67.051,67.5073,141137.0
2020-03-18 15:10:00,72.52,74.2,72.52,73.53,164603.0,67.5446,69.1093,67.5446,68.4853,164603.0
2020-03-18 15:15:00,73.54,75.99,73.16,74.54,247106.0,68.4946,70.7765,68.1407,69.426,247106.0
2020-03-18 15:20:00,74.57,74.59,72.82,72.85,116094.0,69.4539,69.4726,67.824,67.852,116094.0
2020-03-18 15:25:00,72.93,73.37,72.04,72.05,171746.0,67.9265,68.3363,67.0975,67.1068,171746.0
2020-03-18 15:30:00,72.01,73.0,71.71,72.44,151213.0,67.0696,67.9917,66.7902,67.4701,151213.0
2020-03-18 15:35:00,72.39,72.43,71.64,71.83,179327.0,67.4235,67.4608,66.725,66.9019,179327.0
2020-03-18 15:40:00,71.78,71.94,71.28,71.28,191228.0,66.8554,67.0044,66.3897,66.3897,191228.0
2020-03-18 15:45:00,71.28,72.78,70.67,72.74,206625.0,66.3897,67.7868,65.8215,67.7495,206625.0
2020-03-18 15:50:00,72.8,74.62,72.72,74.28,352025.0,67.8054,69.5005,67.7309,69.1838,352025.0
2020-03-18 15:55:00,74.27,75.05,72.22,73.74,647184.0,69.1745,69.901,67.2652,68.6809,647184.0
2020-03-19 09:30:00,72.54,73.33,72.29,72.3,344428.0,67.5632,68.299,67.3304,67.3397,344428.0
2020-03-19 09:35:00,72.36,72.42,71.09,71.17,276470.0,67.3956,67.4515,66.2127,66.2872,276470.0
2020-03-19 09:40:00,71.17,71.18,69.79,70.33,260434.0,66.2872,66.2965,65.0019,65.5048,260434.0
2020-03-19 09:45:00,70.28,71.58,70.24,71.48,98400.0,65.4583,66.6691,65.421,66.5759,98400.0
2020-03-19 09:50:00,71.53,74.13,71.49,73.82,207667.0,66.6225,69.0441,66.5853,68.7554,207667.0
2020-03-19 09:55:00,73.81,74.43,73.38,73.81,146081.0,68.7461,69.3236,68.3456,68.7461,146081.0
2020-03-19 10:00:00,73.61,74.24,72.8,74.18,123102.0,68.5598,69.1466,67.8054,69.0907,123102.0
2020-03-19 10:05:00,74.11,75.41,74.06,75.34,206762.0,69.0255,70.2363,68.9789,70.1711,206762.0
2020-03-19 10:10:00,75.38,76.5,74.92,76.5,137088.0,70.2084,71.2515,69.7799,71.2515,137088.0
2020-03-19 10:15:00,76.51,76.96,76.22,76.34,405919.0,71.2609,71.68,70.9907,71.1025,405919.0
2020-03-19 10:20:00,76.29,76.64,74.71,75.29,98328.0,71.0559,71.3819,69.5843,70.1246,98328.0
2020-03-19 10:25:00,75.31,75.37,74.41,74.45,169605.0,70.1432,70.1991,69.3049,69.3422,169605.0
2020-03-19 10:30:00,74.46,74.49,73.5,73.74,158888.0,69.3515,69.3794,68.4574,68.6809,158888.0
2020-03-19 10:35:00,73.73,73.79,71.77,71.77,315965.0,68.6716,68.7275,66.846,66.846,315965.0
2020-03-19 10:40:00,71.82,72.03,71.22,71.77,89524.0,66.8926,67.0882,66.3338,66.846,89524.0
2020-03-19 10:45:00,71.82,72.63,71.41,72.4,110733.0,66.8926,67.647,66.5107,67.4328,110733.0
2020-03-19 10:50:00,72.41,72.57,71.77,72.17,58661.0,67.4421,67.5912,66.846,67.2186,58661.0
2020-03-19 10:55:00,72.23,73.32,72.12,72.98,98416.0,67.2745,68.2897,67.172,67.973,98416.0
2020-03-19 11:00:00,72.95,73.53,72.82,72.96,66833.0,67.9451,68.4853,67.824,67.9544,66833.0
2020-03-19 11:05:00,72.94,73.11,72.43,72.62,31388.0,67.9358,68.0941,67.4608,67.6377,31388.0
2020-03-19 11:10:00,72.63,73.33,72.02,73.17,43973.0,67.647,68.299,67.0789,68.15,43973.0
2020-03-19 11:15:00,73.13,73.59,72.58,73.34,92473.0,68.1127,68.5412,67.6005,68.3083,92473.0
2020-03-19 11:20:00,73.3,74.35,73.08,74.27,69916.0,68.2711,69.249,68.0662,69.1745,69916.0
2020-03-19 11:25:00,74.33,76.18,74.28,76.0,79549.0,69.2304,70.9535,69.1838,70.7858,79549.0
2020-03-19 11:30:00,75.92,75.96,74.55,75.58,93056.0,70.7113,70.7486,69.4353,70.3947,93056.0
2020-03-19 11:35:00,75.55,75.88,75.21,75.25,99130.0,70.3667,70.6741,70.05,70.0873,99130.0
2020-03-19 11:40:00,75.29,75.82,74.55,74.71,120614.0,70.1246,70.6182,69.4353,69.5843,120614.0
2020-03-19 11:45:00,74.67,74.96,74.11,74.88,59003.0,69.5471,69.8172,69.0255,69.7427,59003.0
2020-03-19 11:50:00,74.86,75.07,74.57,75.07,73501.0,69.7241,69.9196,69.4539,69.9196,73501.0
2020-03-19 11:55:00,75.03,75.23,73.45,73.45,116813.0,69.8824,70.0687,68.4108,68.4108,116813.0
2020-03-19 12:00:00,73.49,73.49,72.65,72.79,77228.0,68.448,68.448,67.6657,67.7961,77228.0
2020-03-19 12:05:00,72.76,73.63,72.7,73.17,96858.0,67.7681,68.5784,67.7122,68.15,96858.0
2020-03-19 12:10:00,73.21,73.26,72.83,73.26,35943.0,68.1873,68.2338,67.8333,68.2338,35943.0
2020-03-19 12:15:00,73.26,73.26,72.05,72.46,121717.0,68.2338,68.2338,67.1068,67.4887,121717.0
2020-03-19 12:20:00,72.37,72.88,72.23,72.32,35171.0,67.4049,67.8799,67.2745,67.3583,35171.0
2020-03-19 12:25:00,72.31,72.42,72.0,72.27,60685.0,67.349,67.4515,67.0603,67.3117,60685.0
2020-03-19 12:30:00,72.21,72.28,72.0,72.0,152511.0,67.2559,67.3211,67.0603,67.0603,152511.0
2020-03-19 12:35:00,72.01,72.21,71.88,72.13,94835.0,67.0696,67.2559,66.9485,67.1814,94835.0
2020-03-19 12:40:00,72.06,72.44,71.85,72.33,67002.0,67.1162,67.4701,66.9206,67.3676,67002.0
2020-03-19 12:45:00,72.33,72.6,72.03,72.22,63683.0,67.3676,67.6191,67.0882,67.2652,63683.0
2020-03-19 12:50:00,72.23,72.55,72.01,72.53,68303.0,67.2745,67.5725,67.0696,67.5539,68303.0
2020-03-19 12:55:00,72.53,72.6,72.0,72.57,56705.0,67.5539,67.6191,67.0603,67.5912,56705.0
2020-03-19 13:00:00,72.67,72.75,72.02,72.16,42876.0,67.6843,67.7588,67.0789,67.2093,42876.0
2020-03-19 13:05:00,72.14,72.45,72.01,72.33,25700.0,67.1907,67.4794,67.0696,67.3676,25700.0
2020-03-19 13:10:00,72.3,72.66,72.23,72.32,41105.0,67.3397,67.675,67.2745,67.3583,41105.0
2020-03-19 13:15:00,72.39,72.55,72.15,72.52,46068.0,67.4235,67.5725,67.2,67.5446,46068.0
2020-03-19 13:20:00,72.53,73.02,72.39,72.95,62111.0,67.5539,68.0103,67.4235,67.9451,62111.0
2020-03-19 13:25:00,72.95,73.22,72.72,73.0,68516.0,67.9451,68.1966,67.7309,67.9917,68516.0
2020-03-19 13:30:00,72.97,73.1,72.42,72.77,109739.0,67.9637,68.0848,67.4515,67.7774,109739.0
2020-03-19 13:35:00,72.77,72.97,72.52,72.92,40563.0,67.7774,67.9637,67.5446,67.9172,40563.0
2020-03-19 13:40:00,72.92,73.12,72.7,73.06,39311.0,67.9172,68.1034,67.7122,68.0475,39311.0
2020-03-19 13:45:00,73.03,73.86,73.02,73.71,59944.0,68.0196,68.7927,68.0103,68.653,59944.0
2020-03-19 13:50:00,73.71,74.82,73.71,74.77,61750.0,68.653,69.6868,68.653,69.6402,61750.0
2020-03-19 13:55:00,74.77,75.22,74.02,74.06,97943.0,69.6402,70.0594,68.9417,68.9789,97943.0
2020-03-19 14:00:00,74.03,74.5,73.72,73.81,59275.0,68.951,69.3888,68.6623,68.7461,59275.0
2020-03-19 14:05:00,73.79,73.94,73.51,73.6,55926.0,68.7275,68.8672,68.4667,68.5505,55926.0
2020-03-19 14:10:00,73.62,74.1,73.59,74.1,97053.0,68.5691,69.0162,68.5412,69.0162,97053.0
2020-03-19 14:15:00,74.14,74.6,73.99,74.47,40971.0,69.0534,69.4819,68.9137,69.3608,40971.0
2020-03-19 14:20:00,74.38,74.96,74.2,74.89,80645.0,69.277,69.8172,69.1093,69.752,80645.0
2020-03-19 14:25:00,74.91,75.12,74.23,74.36,139936.0,69.7706,69.9662,69.1373,69.2584,139936.0
2020-03-19 14:30:00,74.35,75.06,74.3,74.52,128525.0,69.249,69.9103,69.2025,69.4074,128525.0
2020-03-19 14:35:00,74.51,75.3,74.47,75.16,139540.0,69.3981,70.1339,69.3608,70.0035,139540.0
2020-03-19 14:40:00,75.19,75.78,74.97,75.24,131089.0,70.0314,70.5809,69.8265,70.078,131089.0
2020-03-19 14:45:00,75.24,75.56,75.07,75.31,127796.0,70.078,70.376,69.9196,70.1432,127796.0
2020-03-19 14:50:00,75.31,75.72,75.08,75.21,149254.0,70.1432,70.5251,69.929,70.05,149254.0
2020-03-19 14:55:00,75.18,75.9,75.17,75.84,91622.0,70.0221,70.6927,70.0128,70.6368,91622.0
2020-03-19 15:00:00,75.73,75.98,75.02,75.81,127451.0,70.5344,70.7672,69.8731,70.6089,127451.0
2020-03-19 15:05:00,75.76,75.93,75.16,75.17,88077.0,70.5623,70.7206,70.0035,70.0128,88077.0
2020-03-19 15:10:00,75.17,75.82,75.16,75.68,262093.0,70.0128,70.6182,70.0035,70.4878,262093.0
2020-03-19 15:15:00,75.7,76.16,75.41,75.61,124142.0,70.5064,70.9349,70.2363,70.4226,124142.0
2020-03-19 15:20:00,75.61,76.31,75.38,76.3,125460.0,70.4226,71.0746,70.2084,71.0653,125460.0
2020-03-19 15:25:00,76.31,76.82,76.28,76.8,161656.0,71.0746,71.5496,71.0466,71.531,161656.0
2020-03-19 15:30:00,76.8,77.24,76.76,76.91,234351.0,71.531,71.9408,71.4937,71.6334,234351.0
2020-03-19 15:35:00,76.89,77.11,76.78,77.04,184908.0,71.6148,71.8197,71.5123,71.7545,184908.0
2020-03-19 15:40:00,77.05,77.88,76.81,77.78,222018.0,71.7638,72.5369,71.5403,72.4437,222018.0
2020-03-19 15:45:00,77.82,77.89,77.26,77.45,198260.0,72.481,72.5462,71.9594,72.1364,198260.0
2020-03-19 15:50:00,77.46,77.73,76.49,77.11,371847.0,72.1457,72.3971,71.2422,71.8197,371847.0
2020-03-19 15:55:00,77.07,77.24,76.7,77.07,376847.0,71.7824,71.9408,71.4378,71.7824,376847.0
2020-03-20 09:30:00,78.98,79.0,77.4,78.8,1066798.0,73.5614,73.58,72.0898,73.3937,1066798.0
2020-03-20 09:35:00,78.89,79.75,77.98,78.05,115474.0,73.4776,74.2786,72.63,72.6952,115474.0
2020-03-20 09:40:00,77.98,78.14,76.82,77.34,248782.0,72.63,72.779,71.5496,72.0339,248782.0
2020-03-20 09:45:00,77.24,78.13,76.96,77.83,81964.0,71.9408,72.7697,71.68,72.4903,81964.0
2020-03-20 09:50:00,77.9,79.35,77.49,79.07,95882.0,72.5555,73.906,72.1736,73.6452,95882.0
2020-03-20 09:55:00,79.07,79.3,78.54,79.18,83895.0,73.6452,73.8594,73.1516,73.7477,83895.0
2020-03-20 10:00:00,79.2,80.81,79.15,80.74,136819.0,73.7663,75.2658,73.7197,75.2006,136819.0
2020-03-20 10:05:00,80.68,80.83,78.94,79.48,382276.0,75.1448,75.2845,73.5241,74.0271,382276.0
2020-03-20 10:10:00,79.48,79.77,79.2,79.48,78189.0,74.0271,74.2972,73.7663,74.0271,78189.0
2020-03-20 10:15:00,79.41,79.94,79.16,79.2,118427.0,73.9619,74.4555,73.729,73.7663,118427.0
2020-03-20 10:20:00,79.15,79.47,78.87,79.34,58442.0,73.7197,74.0178,73.4589,73.8967,58442.0
2020-03-20 10:25:00,79.31,79.4,78.62,79.09,73777.0,73.8687,73.9526,73.2261,73.6638,73777.0
2020-03-20 10:30:00,79.15,80.17,79.1,80.16,196657.0,73.7197,74.6697,73.6732,74.6604,196657.0
2020-03-20 10:35:00,80.17,80.64,80.15,80.34,239834.0,74.6697,75.1075,74.6511,74.8281,239834.0
2020-03-20 10:40:00,80.35,80.75,80.22,80.66,57843.0,74.8374,75.21,74.7163,75.1261,57843.0
2020-03-20 10:45:00,80.66,81.13,80.24,80.99,89658.0,75.1261,75.5639,74.7349,75.4335,89658.0
2020-03-20 10:50:00,80.95,81.41,80.95,81.38,77756.0,75.3962,75.8247,75.3962,75.7967,77756.0
2020-03-20 10:55:00,81.34,82.09,81.08,82.09,101880.0,75.7595,76.458,75.5173,76.458,101880.0
2020-03-20 11:00:00,82.06,82.4,81.37,81.45,100414.0,76.4301,76.7468,75.7874,75.8619,100414.0
2020-03-20 11:05:00,81.44,82.19,81.33,82.0,57806.0,75.8526,76.5512,75.7502,76.3742,57806.0
2020-03-20 11:10:00,82.12,82.44,81.74,81.8,82400.0,76.486,76.784,76.132,76.1879,82400.0
2020-03-20 11:15:00,81.79,81.98,81.03,81.19,92854.0,76.1786,76.3556,75.4707,75.6198,92854.0
2020-03-20 11:20:00,81.2,81.2,79.04,79.12,87537.0,75.6291,75.6291,73.6173,73.6918,87537.0
2020-03-20 11:25:00,79.13,79.55,78.66,79.13,82829.0,73.7011,74.0923,73.2633,73.7011,82829.0
2020-03-20 11:30:00,79.13,80.08,78.99,79.66,69417.0,73.7011,74.5859,73.5707,74.1947,69417.0
2020-03-20 11:35:00,79.66,80.18,79.42,79.7,57862.0,74.1947,74.6791,73.9712,74.232,57862.0
2020-03-20 11:40:00,79.7,80.14,79.38,79.65,53135.0,74.232,74.6418,73.9339,74.1854,53135.0
2020-03-20 11:45:00,79.7,79.77,79.25,79.67,57761.0,74.232,74.2972,73.8129,74.2041,57761.0
2020-03-20 11:50:00,79.63,79.76,79.24,79.36,86970.0,74.1668,74.2879,73.8036,73.9153,86970.0
2020-03-20 11:55:00,79.35,79.71,79.19,79.65,65758.0,73.906,74.2413,73.757,74.1854,65758.0
2020-03-20 12:00:00,79.7,79.97,79.29,79.39,50965.0,74.232,74.4835,73.8501,73.9433,50965.0
2020-03-20 12:05:00,79.36,79.44,78.72,78.74,141709.0,73.9153,73.9898,73.3192,73.3379,141709.0
2020-03-20 12:10:00,78.74,79.49,78.71,79.31,50069.0,73.3379,74.0364,73.3099,73.8687,50069.0
2020-03-20 12:15:00,79.37,79.44,78.85,79.17,53346.0,73.9246,73.9898,73.4403,73.7384,53346.0
2020-03-20 12:20:00,79.14,79.15,78.36,78.64,82319.0,73.7104,73.7197,72.9839,73.2447,82319.0
2020-03-20 12:25:00,78.72,78.79,78.27,78.79,70454.0,73.3192,73.3844,72.9001,73.3844,70454.0
2020-03-20 12:30:00,78.73,79.73,78.68,79.63,50160.0,73.3285,74.2599,73.282,74.1668,50160.0
2020-03-20 12:35:00,79.59,79.59,79.0,79.13,58646.0,74.1295,74.1295,73.58,73.7011,58646.0
2020-03-20 12:40:00,79.05,79.33,78.6,78.83,103783.0,73.6266,73.8874,73.2075,73.4217,103783.0
2020-03-20 12:45:00,78.88,79.55,78.8,79.36,91832.0,73.4683,74.0923,73.3937,73.9153,91832.0
2020-03-20 12:50:00,79.28,79.75,79.16,79.51,74127.0,73.8408,74.2786,73.729,74.055,74127.0
2020-03-20 12:55:00,79.56,79.76,78.93,79.06,60310.0,74.1016,74.2879,73.5148,73.6359,60310.0
2020-03-20 13:00:00,78.97,79.77,78.82,79.06,63944.0,73.5521,74.2972,73.4124,73.6359,63944.0
2020-03-20 13:05:00,79.05,79.49,78.77,79.34,52486.0,73.6266,74.0364,73.3658,73.8967,52486.0
2020-03-20 13:10:00,79.31,79.56,78.62,78.66,82954.0,73.8687,74.1016,73.2261,73.2633,82954.0
2020-03-20 13:15:00,78.68,79.5,78.43,78.99,142990.0,73.282,74.0457,73.0491,73.5707,142990.0
2020-03-20 13:20:00,78.99,79.01,77.95,77.95,124425.0,73.5707,73.5893,72.6021,72.6021,124425.0
2020-03-20 13:25:00,77.98,78.06,77.31,77.49,149561.0,72.63,72.7045,72.006,72.1736,149561.0
2020-03-20 13:30:00,77.49,78.4,77.49,77.84,85283.0,72.1736,73.0212,72.1736,72.4996,85283.0
2020-03-20 13:35:00,77.87,78.04,77.27,77.73,58417.0,72.5275,72.6859,71.9687,72.3971,58417.0
2020-03-20 13:40:00,77.69,77.72,77.18,77.18,98072.0,72.3599,72.3878,71.8849,71.8849,98072.0
2020-03-20 13:45:00,77.24,77.65,76.64,76.64,61617.0,71.9408,72.3226,71.3819,71.3819,61617.0
2020-03-20 13:50:00,76.53,76.83,76.26,76.34,47549.0,71.2795,71.5589,71.028,71.1025,47549.0
2020-03-20 13:55:00,76.29,76.55,76.04,76.54,64988.0,71.0559,71.2981,70.8231,71.2888,64988.0
2020-03-20 14:00:00,76.53,76.63,76.14,76.25,95065.0,71.2795,71.3726,70.9162,71.0187,95065.0
2020-03-20 14:05:00,76.31,76.91,76.25,76.72,56277.0,71.0746,71.6334,71.0187,71.4564,56277.0
2020-03-20 14:10:00,76.78,76.97,76.36,76.42,95626.0,71.5123,71.6893,71.1211,71.177,95626.0
2020-03-20 14:15:00,76.31,76.33,75.71,75.83,77900.0,71.0746,71.0932,70.5157,70.6275,77900.0
2020-03-20 14:20:00,75.99,76.42,75.5,75.5,120645.0,70.7765,71.177,70.3201,70.3201,120645.0
2020-03-20 14:25:00,75.53,75.72,75.13,75.35,105742.0,70.3481,70.5251,69.9755,70.1804,105742.0
2020-03-20 14:30:00,75.36,75.63,74.94,75.03,76103.0,70.1897,70.4412,69.7986,69.8824,76103.0
2020-03-20 14:35:00,75.04,75.28,74.43,74.92,82875.0,69.8917,70.1152,69.3236,69.7799,82875.0
2020-03-20 14:40:00,74.8,74.94,74.31,74.87,67557.0,69.6682,69.7986,69.2118,69.7334,67557.0
2020-03-20 14:45:00,74.9,75.74,74.9,75.29,68664.0,69.7613,70.5437,69.7613,70.1246,68664.0
2020-03-20 14:50:00,75.29,75.46,74.23,74.3,45543.0,70.1246,70.2829,69.1373,69.2025,45543.0
2020-03-20 14:55:00,74.27,74.56,73.63,74.23,56009.0,69.1745,69.4446,68.5784,69.1373,56009.0
2020-03-20 15:00:00,74.17,74.34,73.22,73.31,71962.0,69.0814,69.2397,68.1966,68.2804,71962.0
2020-03-20 15:05:00,73.28,73.65,73.09,73.34,61208.0,68.2525,68.5971,68.0755,68.3083,61208.0
2020-03-20 15:10:00,73.34,73.9,73.05,73.42,133835.0,68.3083,68.8299,68.0382,68.3828,133835.0
2020-03-20 15:15:00,73.43,73.69,72.56,72.56,76620.0,68.3922,68.6343,67.5818,67.5818,76620.0
2020-03-20 15:20:00,72.64,73.31,72.59,73.13,94057.0,67.6564,68.2804,67.6098,68.1127,94057.0
2020-03-20 15:25:00,73.13,74.92,73.1,74.59,87382.0,68.1127,69.7799,68.0848,69.4726,87382.0
2020-03-20 15:30:00,74.64,75.45,74.44,75.12,135256.0,69.5191,70.2736,69.3329,69.9662,135256.0
2020-03-20 15:35:00,75.08,75.08,73.64,74.02,100331.0,69.929,69.929,68.5878,68.9417,100331.0
2020-03-20 15:40:00,74.04,74.98,73.79,74.28,138925.0,68.9603,69.8358,68.7275,69.1838,138925.0
2020-03-20 15:45:00,74.27,74.76,73.95,74.09,153894.0,69.1745,69.6309,68.8765,69.0069,153894.0
2020-03-20 15:50:00,74.06,74.34,73.6,73.86,279391.0,68.9789,69.2397,68.5505,68.7927,279391.0
2020-03-20 15:55:00,73.93,74.51,73.51,74.12,554409.0,68.8579,69.3981,68.4667,69.0348,554409.0
2020-03-23 09:30:00,72.82,75.42,72.13,73.33,337560.0,67.824,70.2456,67.1814,68.299,337560.0
2020-03-23 09:35:00,73.68,74.35,72.52,72.89,148854.0,68.625,69.249,67.5446,67.8892,148854.0
2020-03-23 09:40:00,73.0,73.57,72.25,73.39,104978.0,67.9917,68.5226,67.2931,68.3549,104978.0
2020-03-23 09:45:00,73.42,73.98,72.81,73.31,95739.0,68.3828,68.9044,67.8147,68.2804,95739.0
2020-03-23 09:50:00,73.3,74.87,73.0,74.4,92856.0,68.2711,69.7334,67.9917,69.2956,92856.0
2020-03-23 09:55:00,74.41,75.06,74.17,74.78,83980.0,69.3049,69.9103,69.0814,69.6495,83980.0
2020-03-23 10:00:00,74.71,75.0,74.06,74.12,139820.0,69.5843,69.8544,68.9789,69.0348,139820.0
2020-03-23 10:05:00,74.11,74.44,73.92,74.29,79983.0,69.0255,69.3329,68.8485,69.1932,79983.0
2020-03-23 10:10:00,74.39,75.39,74.36,74.97,109684.0,69.2863,70.2177,69.2584,69.8265,109684.0
2020-03-23 10:15:00,75.16,75.25,73.83,74.02,59507.0,70.0035,70.0873,68.7647,68.9417,59507.0
2020-03-23 10:20:00,73.97,74.46,73.74,74.28,32113.0,68.8951,69.3515,68.6809,69.1838,32113.0
2020-03-23 10:25:00,74.28,74.5,73.52,73.87,39512.0,69.1838,69.3888,68.476,68.802,39512.0
2020-03-23 10:30:00,74.02,74.02,72.84,73.11,55181.0,68.9417,68.9417,67.8426,68.0941,55181.0
2020-03-23 10:35:00,73.21,73.55,72.38,72.82,57132.0,68.1873,68.5039,67.4142,67.824,57132.0
2020-03-23 10:40:00,72.68,73.42,72.32,73.03,103881.0,67.6936,68.3828,67.3583,68.0196,103881.0
2020-03-23 10:45:00,72.93,73.0,71.85,72.08,110583.0,67.9265,67.9917,66.9206,67.1348,110583.0
2020-03-23 10:50:00,72.13,72.14,71.08,71.32,73698.0,67.1814,67.1907,66.2034,66.4269,73698.0
2020-03-23 10:55:00,71.21,71.5,70.92,70.93,100600.0,66.3245,66.5946,66.0544,66.0637,100600.0
2020-03-23 11:00:00,71.06,71.92,70.72,71.63,159897.0,66.1848,66.9858,65.8681,66.7157,159897.0
2020-03-23 11:05:00,71.67,71.94,71.04,71.85,29011.0,66.7529,67.0044,66.1661,66.9206,29011.0
2020-03-23 11:10:00,71.81,72.27,71.58,71.67,57882.0,66.8833,67.3117,66.6691,66.7529,57882.0
2020-03-23 11:15:00,71.68,71.79,70.48,70.97,81874.0,66.7622,66.8647,65.6446,66.1009,81874.0
2020-03-23 11:20:00,71.0,71.19,70.5,70.64,119154.0,66.1289,66.3058,65.6632,65.7936,119154.0
2020-03-23 11:25:00,70.64,70.68,70.1,70.2,48377.0,65.7936,65.8308,65.2906,65.3838,48377.0
2020-03-23 11:30:00,70.23,70.58,69.99,70.17,149813.0,65.4117,65.7377,65.1882,65.3558,149813.0
2020-03-23 11:35:00,70.11,70.65,69.98,70.21,67708.0,65.2999,65.8029,65.1789,65.3931,67708.0
2020-03-23 11:40:00,70.05,70.66,70.02,70.12,138998.0,65.2441,65.8122,65.2161,65.3093,138998.0
2020-03-23 11:45:00,70.19,70.58,70.0,70.03,67549.0,65.3744,65.7377,65.1975,65.2254,67549.0
2020-03-23 11:50:00,70.06,70.46,69.98,70.06,120637.0,65.2534,65.6259,65.1789,65.2534,120637.0
2020-03-23 11:55:00,70.05,70.35,69.82,70.2,88694.0,65.2441,65.5235,65.0298,65.3838,88694.0
2020-03-23 12:00:00,70.22,70.81,70.07,70.61,88098.0,65.4024,65.9519,65.2627,65.7656,88098.0
2020-03-23 12:05:00,70.6,70.64,69.82,69.94,62710.0,65.7563,65.7936,65.0298,65.1416,62710.0
2020-03-23 12:10:00,70.01,70.3,69.81,70.23,41002.0,65.2068,65.4769,65.0205,65.4117,41002.0
2020-03-23 12:15:00,70.21,71.11,70.02,70.75,59019.0,65.3931,66.2313,65.2161,65.896,59019.0
2020-03-23 12:20:00,70.92,71.42,70.68,70.9,77958.0,66.0544,66.5201,65.8308,66.0357,77958.0
2020-03-23 12:25:00,71.0,71.21,70.29,70.58,55954.0,66.1289,66.3245,65.4676,65.7377,55954.0
2020-03-23 12:30:00,70.6,70.6,70.05,70.29,42441.0,65.7563,65.7563,65.2441,65.4676,42441.0
2020-03-23 12:35:00,70.18,70.92,70.0,70.64,58544.0,65.3651,66.0544,65.1975,65.7936,58544.0
2020-03-23 12:40:00,70.67,71.53,70.67,71.28,70753.0,65.8215,66.6225,65.8215,66.3897,70753.0
2020-03-23 12:45:00,71.38,72.71,71.21,72.65,50161.0,66.4828,67.7216,66.3245,67.6657,50161.0
2020-03-23 12:50:00,72.67,72.68,71.59,72.06,27561.0,67.6843,67.6936,66.6784,67.1162,27561.0
2020-03-23 12:55:00,72.09,72.97,72.04,72.49,67659.0,67.1441,67.9637,67.0975,67.5167,67659.0
2020-03-23 13:00:00,72.51,72.51,70.95,70.95,51296.0,67.5353,67.5353,66.0823,66.0823,51296.0
2020-03-23 13:05:00,71.05,71.42,70.89,71.32,33772.0,66.1754,66.5201,66.0264,66.4269,33772.0
2020-03-23 13:10:00,71.36,72.4,71.1,72.21,53056.0,66.4642,67.4328,66.222,67.2559,53056.0
2020-03-23 13:15:00,72.16,72.37,71.16,71.67,58190.0,67.2093,67.4049,66.2779,66.7529,58190.0
2020-03-23 13:20:00,71.67,71.85,71.1,71.39,41955.0,66.7529,66.9206,66.222,66.4921,41955.0
2020-03-23 13:25:00,71.4,71.6,71.03,71.03,59131.0,66.5014,66.6877,66.1568,66.1568,59131.0
2020-03-23 13:30:00,71.03,71.11,70.66,70.89,40525.0,66.1568,66.2313,65.8122,66.0264,40525.0
2020-03-23 13:35:00,70.76,70.89,70.32,70.46,36649.0,65.9053,66.0264,65.4955,65.6259,36649.0
2020-03-23 13:40:00,70.52,71.1,70.3,70.37,39616.0,65.6818,66.222,65.4769,65.5421,39616.0
2020-03-23 13:45:00,70.41,71.61,70.41,71.45,60420.0,65.5794,66.697,65.5794,66.548,60420.0
2020-03-23 13:50:00,71.48,71.5,70.36,70.67,39799.0,66.5759,66.5946,65.5328,65.8215,39799.0
2020-03-23 13:55:00,70.68,70.7,69.25,69.9,133433.0,65.8308,65.8495,64.4989,65.1043,133433.0
2020-03-23 14:00:00,69.75,69.91,69.16,69.44,39420.0,64.9646,65.1137,64.4151,64.6759,39420.0
2020-03-23 14:05:00,69.66,70.3,69.32,69.37,38766.0,64.8808,65.4769,64.5641,64.6107,38766.0
2020-03-23 14:10:00,69.37,69.58,69.05,69.15,29083.0,64.6107,64.8063,64.3127,64.4058,29083.0
2020-03-23 14:15:00,69.22,69.65,69.1,69.1,44499.0,64.471,64.8715,64.3592,64.3592,44499.0
2020-03-23 14:20:00,69.05,69.39,68.86,68.99,68771.0,64.3127,64.6293,64.1357,64.2568,68771.0
2020-03-23 14:25:00,68.95,69.8,68.84,69.31,45666.0,64.2195,65.0112,64.1171,64.5548,45666.0
2020-03-23 14:30:00,69.4,69.5,68.88,69.19,41423.0,64.6386,64.7318,64.1543,64.4431,41423.0
2020-03-23 14:35:00,69.24,69.38,68.84,69.38,39796.0,64.4896,64.62,64.1171,64.62,39796.0
2020-03-23 14:40:00,69.26,69.72,69.14,69.43,65518.0,64.5083,64.9367,64.3965,64.6666,65518.0
2020-03-23 14:45:00,69.42,69.95,68.9,69.85,91669.0,64.6573,65.1509,64.173,65.0578,91669.0
2020-03-23 14:50:00,69.89,69.89,68.84,69.03,44934.0,65.095,65.095,64.1171,64.294,44934.0
2020-03-23 14:55:00,69.05,69.5,68.84,69.3,79973.0,64.3127,64.7318,64.1171,64.5455,79973.0
2020-03-23 15:00:00,69.33,69.78,69.04,69.65,43828.0,64.5735,64.9926,64.3033,64.8715,43828.0
2020-03-23 15:05:00,69.65,69.79,69.11,69.18,64901.0,64.8715,65.0019,64.3685,64.4337,64901.0
2020-03-23 15:10:00,69.16,69.27,68.81,69.05,108615.0,64.4151,64.5176,64.0891,64.3127,108615.0
2020-03-23 15:15:00,69.03,69.16,68.6,68.64,45634.0,64.294,64.4151,63.8935,63.9308,45634.0
2020-03-23 15:20:00,68.58,68.73,68.42,68.64,65045.0,63.8749,64.0146,63.7259,63.9308,65045.0
2020-03-23 15:25:00,68.64,69.0,68.37,68.54,49032.0,63.9308,64.2661,63.6793,63.8377,49032.0
2020-03-23 15:30:00,68.51,68.69,68.18,68.35,118141.0,63.8097,63.9774,63.5023,63.6607,118141.0
2020-03-23 15:35:00,68.36,68.84,68.12,68.52,117442.0,63.67,64.1171,63.4465,63.819,117442.0
2020-03-23 15:40:00,68.53,69.16,68.22,68.73,145388.0,63.8283,64.4151,63.5396,64.0146,145388.0
2020-03-23 15:45:00,68.75,69.33,68.65,68.75,113545.0,64.0332,64.5735,63.9401,64.0332,113545.0
2020-03-23 15:50:00,68.57,69.6,68.51,69.42,148341.0,63.8656,64.8249,63.8097,64.6573,148341.0
2020-03-23 15:55:00,69.38,69.87,68.85,68.92,481558.0,64.62,65.0764,64.1264,64.1916,481558.0
2020-03-24 09:30:00,73.51,73.68,71.7,73.28,338478.0,68.4667,68.625,66.7809,68.2525,338478.0
2020-03-24 09:35:00,73.16,74.72,73.14,73.35,127209.0,68.1407,69.5937,68.1221,68.3176,127209.0
2020-03-24 09:40:00,74.2,74.42,73.33,73.51,145080.0,69.1093,69.3142,68.299,68.4667,145080.0
2020-03-24 09:45:00,73.58,74.78,73.27,74.37,115920.0,68.5319,69.6495,68.2431,69.2677,115920.0
2020-03-24 09:50:00,74.57,74.99,74.24,74.34,88386.0,69.4539,69.8451,69.1466,69.2397,88386.0
2020-03-24 09:55:00,74.48,74.72,74.0,74.71,94245.0,69.3701,69.5937,68.9231,69.5843,94245.0
2020-03-24 10:00:00,74.72,75.85,74.69,75.26,123554.0,69.5937,70.6461,69.5657,70.0966,123554.0
2020-03-24 10:05:00,75.42,76.96,75.41,76.38,111503.0,70.2456,71.68,70.2363,71.1398,111503.0
2020-03-24 10:10:00,76.24,76.7,75.26,76.66,119475.0,71.0094,71.4378,70.0966,71.4006,119475.0
2020-03-24 10:15:00,76.6,77.96,76.41,77.74,274079.0,71.3447,72.6114,71.1677,72.4065,274079.0
2020-03-24 10:20:00,77.75,78.17,77.0,77.7,279042.0,72.4158,72.807,71.7172,72.3692,279042.0
2020-03-24 10:25:00,77.66,78.44,77.55,78.35,111031.0,72.332,73.0584,72.2295,72.9746,111031.0
2020-03-24 10:30:00,78.3,78.61,77.71,78.38,122093.0,72.928,73.2168,72.3785,73.0026,122093.0
2020-03-24 10:35:00,78.39,79.0,77.92,78.64,69028.0,73.0119,73.58,72.5741,73.2447,69028.0
2020-03-24 10:40:00,78.7,79.75,78.34,79.5,111847.0,73.3006,74.2786,72.9653,74.0457,111847.0
2020-03-24 10:45:00,79.59,79.93,78.77,79.15,149586.0,74.1295,74.4462,73.3658,73.7197,149586.0
2020-03-24 10:50:00,79.1,79.43,78.26,78.63,83473.0,73.6732,73.9805,72.8908,73.2354,83473.0
2020-03-24 10:55:00,78.77,78.92,78.04,78.07,65685.0,73.3658,73.5055,72.6859,72.7138,65685.0
2020-03-24 11:00:00,78.08,78.39,77.67,77.69,93825.0,72.7231,73.0119,72.3413,72.3599,93825.0
2020-03-24 11:05:00,77.69,77.78,77.04,77.25,96780.0,72.3599,72.4437,71.7545,71.9501,96780.0
2020-03-24 11:10:00,77.25,78.43,77.18,78.32,68219.0,71.9501,73.0491,71.8849,72.9467,68219.0
2020-03-24 11:15:00,78.4,78.84,78.06,78.44,36502.0,73.0212,73.431,72.7045,73.0584,36502.0
2020-03-24 11:20:00,78.45,79.25,78.44,78.68,53584.0,73.0678,73.8129,73.0584,73.282,53584.0
2020-03-24 11:25:00,78.77,79.51,78.58,79.26,117422.0,73.3658,74.055,73.1888,73.8222,117422.0
2020-03-24 11:30:00,79.2,80.16,79.06,80.07,112099.0,73.7663,74.6604,73.6359,74.5766,112099.0
2020-03-24 11:35:00,80.17,80.9,79.54,80.02,128613.0,74.6697,75.3497,74.083,74.53,128613.0
2020-03-24 11:40:00,79.92,80.0,79.56,79.65,118605.0,74.4369,74.5114,74.1016,74.1854,118605.0
2020-03-24 11:45:00,79.74,80.1,79.64,79.9,55781.0,74.2692,74.6045,74.1761,74.4183,55781.0
2020-03-24 11:50:00,79.9,80.43,79.71,80.18,40840.0,74.4183,74.9119,74.2413,74.6791,40840.0
2020-03-24 11:55:00,80.19,81.0,80.18,80.85,56898.0,74.6884,75.4428,74.6791,75.3031,56898.0
2020-03-24 12:00:00,80.92,80.96,80.18,80.77,80858.0,75.3683,75.4055,74.6791,75.2286,80858.0
2020-03-24 12:05:00,80.66,80.7,79.78,79.97,47734.0,75.1261,75.1634,74.3065,74.4835,47734.0
2020-03-24 12:10:00,80.0,80.58,79.89,79.89,51005.0,74.5114,75.0516,74.409,74.409,51005.0
2020-03-24 12:15:00,79.92,80.7,79.8,80.58,29865.0,74.4369,75.1634,74.3251,75.0516,29865.0
2020-03-24 12:20:00,80.67,80.94,80.54,80.85,55555.0,75.1354,75.3869,75.0144,75.3031,55555.0
2020-03-24 12:25:00,80.8,81.4,80.75,81.31,47419.0,75.2565,75.8154,75.21,75.7315,47419.0
2020-03-24 12:30:00,81.34,81.37,80.94,81.3,52773.0,75.7595,75.7874,75.3869,75.7222,52773.0
2020-03-24 12:35:00,81.36,81.49,80.89,81.34,103234.0,75.7781,75.8992,75.3404,75.7595,103234.0
2020-03-24 12:40:00,81.23,81.29,80.42,80.86,57533.0,75.657,75.7129,74.9026,75.3124,57533.0
2020-03-24 12:45:00,80.86,80.87,80.04,80.35,36210.0,75.3124,75.3217,74.5487,74.8374,36210.0
2020-03-24 12:50:00,80.35,80.41,79.89,79.97,32151.0,74.8374,74.8933,74.409,74.4835,32151.0
2020-03-24 12:55:00,80.03,80.1,79.3,79.34,67206.0,74.5394,74.6045,73.8594,73.8967,67206.0
2020-03-24 13:00:00,79.29,79.61,78.62,78.68,52022.0,73.8501,74.1482,73.2261,73.282,52022.0
2020-03-24 13:05:00,78.67,79.02,78.52,78.73,46194.0,73.2727,73.5986,73.1329,73.3285,46194.0
2020-03-24 13:10:00,78.68,79.06,78.34,78.77,93295.0,73.282,73.6359,72.9653,73.3658,93295.0
2020-03-24 13:15:00,78.77,79.27,78.43,78.8,34363.0,73.3658,73.8315,73.0491,73.3937,34363.0
2020-03-24 13:20:00,78.76,78.91,78.14,78.87,50978.0,73.3565,73.4962,72.779,73.4589,50978.0
2020-03-24 13:25:00,78.78,79.94,78.66,79.23,48852.0,73.3751,74.4555,73.2633,73.7942,48852.0
2020-03-24 13:30:00,79.36,80.7,79.36,80.38,81903.0,73.9153,75.1634,73.9153,74.8653,81903.0
2020-03-24 13:35:00,80.41,81.0,80.24,80.83,106186.0,74.8933,75.4428,74.7349,75.2845,106186.0
2020-03-24 13:40:00,80.81,80.92,80.15,80.82,44741.0,75.2658,75.3683,74.6511,75.2752,44741.0
2020-03-24 13:45:00,80.75,80.81,79.81,79.86,66801.0,75.21,75.2658,74.3344,74.381,66801.0
2020-03-24 13:50:00,79.86,79.93,79.37,79.59,62194.0,74.381,74.4462,73.9246,74.1295,62194.0
2020-03-24 13:55:00,79.59,79.65,79.44,79.58,83539.0,74.1295,74.1854,73.9898,74.1202,83539.0
2020-03-24 14:00:00,79.59,79.96,79.34,79.41,60402.0,74.1295,74.4742,73.8967,73.9619,60402.0
2020-03-24 14:05:00,79.41,79.47,78.86,79.09,61383.0,73.9619,74.0178,73.4496,73.6638,61383.0
2020-03-24 14:10:00,79.09,79.15,78.57,78.7,63694.0,73.6638,73.7197,73.1795,73.3006,63694.0
2020-03-24 14:15:00,78.7,79.06,78.41,78.65,68124.0,73.3006,73.6359,73.0305,73.254,68124.0
2020-03-24 14:20:00,78.65,79.32,78.65,79.29,33944.0,73.254,73.8781,73.254,73.8501,33944.0
2020-03-24 14:25:00,79.28,79.76,79.15,79.4,36656.0,73.8408,74.2879,73.7197,73.9526,36656.0
2020-03-24 14:30:00,79.35,79.8,79.11,79.65,29084.0,73.906,74.3251,73.6825,74.1854,29084.0
2020-03-24 14:35:00,79.7,80.26,79.58,80.17,40588.0,74.232,74.7536,74.1202,74.6697,40588.0
2020-03-24 14:40:00,80.22,80.44,79.99,80.24,39875.0,74.7163,74.9212,74.5021,74.7349,39875.0
2020-03-24 14:45:00,80.25,80.42,79.58,79.83,41185.0,74.7443,74.9026,74.1202,74.3531,41185.0
2020-03-24 14:50:00,79.78,80.5,79.71,80.31,50419.0,74.3065,74.9771,74.2413,74.8001,50419.0
2020-03-24 14:55:00,80.36,80.95,80.17,80.95,41476.0,74.8467,75.3962,74.6697,75.3962,41476.0
2020-03-24 15:00:00,80.85,81.3,80.73,81.18,60614.0,75.3031,75.7222,75.1913,75.6105,60614.0
2020-03-24 15:05:00,81.2,81.86,81.17,81.86,73250.0,75.6291,76.2438,75.6011,76.2438,73250.0
2020-03-24 15:10:00,81.77,81.97,81.37,81.92,93243.0,76.16,76.3463,75.7874,76.2997,93243.0
2020-03-24 15:15:00,81.88,82.28,81.55,81.6,122409.0,76.2624,76.635,75.9551,76.0016,122409.0
2020-03-24 15:20:00,81.66,82.07,81.45,82.0,73705.0,76.0575,76.4394,75.8619,76.3742,73705.0
2020-03-24 15:25:00,81.97,82.36,81.89,82.29,74203.0,76.3463,76.7095,76.2717,76.6443,74203.0
2020-03-24 15:30:00,82.32,83.15,82.26,82.75,109131.0,76.6722,77.4453,76.6164,77.0727,109131.0
2020-03-24 15:35:00,82.74,83.15,82.41,82.8,109030.0,77.0634,77.4453,76.7561,77.1193,109030.0
2020-03-24 15:40:00,82.92,83.29,82.82,83.15,145644.0,77.2311,77.5757,77.1379,77.4453,145644.0
2020-03-24 15:45:00,83.15,83.28,82.6,82.66,218801.0,77.4453,77.5664,76.933,76.9889,218801.0
2020-03-24 15:50:00,82.79,83.71,82.7,83.54,281794.0,77.11,77.9669,77.0262,77.8085,281794.0
2020-03-24 15:55:00,83.64,84.77,83.49,83.9,648294.0,77.9017,78.9542,77.762,78.1438,648294.0
2020-03-25 09:30:00,87.94,88.79,87.0,88.67,352253.0,81.9067,82.6984,81.0312,82.5866,352253.0
2020-03-25 09:35:00,88.68,91.0,88.61,91.0,236585.0,82.5959,84.7567,82.5307,84.7567,236585.0
2020-03-25 09:40:00,90.93,91.4,89.86,90.0,248947.0,84.6915,85.1293,83.6949,83.8253,248947.0
2020-03-25 09:45:00,90.09,90.13,88.62,88.76,133745.0,83.9092,83.9464,82.54,82.6704,133745.0
2020-03-25 09:50:00,88.8,88.81,87.0,87.19,132038.0,82.7077,82.717,81.0312,81.2081,132038.0
2020-03-25 09:55:00,87.16,88.6,86.04,86.38,132956.0,81.1802,82.5214,80.137,80.4537,132956.0
2020-03-25 10:00:00,86.4,86.96,85.32,86.06,161761.0,80.4723,80.9939,79.4664,80.1557,161761.0
2020-03-25 10:05:00,86.06,87.5,85.85,86.07,85551.0,80.1557,81.4969,79.9601,80.165,85551.0
2020-03-25 10:10:00,86.06,86.18,85.34,85.64,114205.0,80.1557,80.2674,79.485,79.7645,114205.0
2020-03-25 10:15:00,85.78,86.63,85.71,85.91,51858.0,79.8949,80.6865,79.8297,80.0159,51858.0
2020-03-25 10:20:00,86.0,86.57,85.62,86.02,55072.0,80.0998,80.6307,79.7458,80.1184,55072.0
2020-03-25 10:25:00,86.06,86.8,85.75,86.69,53780.0,80.1557,80.8449,79.8669,80.7424,53780.0
2020-03-25 10:30:00,86.86,87.83,86.72,86.97,102068.0,80.9008,81.8042,80.7704,81.0032,102068.0
2020-03-25 10:35:00,86.92,87.62,86.8,87.32,109779.0,80.9566,81.6086,80.8449,81.3292,109779.0
2020-03-25 10:40:00,87.37,88.7,87.15,88.15,93436.0,81.3758,82.6145,81.1709,82.1023,93436.0
2020-03-25 10:45:00,88.15,88.38,86.37,86.61,60509.0,82.1023,82.3165,80.4444,80.6679,60509.0
2020-03-25 10:50:00,86.5,87.79,86.5,87.32,64084.0,80.5655,81.767,80.5655,81.3292,64084.0
2020-03-25 10:55:00,87.22,87.61,86.86,87.15,73049.0,81.2361,81.5993,80.9008,81.1709,73049.0
2020-03-25 11:00:00,87.12,88.17,87.1,88.17,73154.0,81.1429,82.1209,81.1243,82.1209,73154.0
2020-03-25 11:05:00,88.19,88.69,87.64,88.37,104493.0,82.1395,82.6052,81.6273,82.3072,104493.0
2020-03-25 11:10:00,88.29,88.37,87.01,87.29,81428.0,82.2327,82.3072,81.0405,81.3013,81428.0
2020-03-25 11:15:00,87.27,87.65,86.93,87.25,46618.0,81.2826,81.6366,80.966,81.264,46618.0
2020-03-25 11:20:00,87.31,87.33,86.92,87.22,53779.0,81.3199,81.3385,80.9566,81.2361,53779.0
2020-03-25 11:25:00,87.17,87.32,86.66,86.83,74454.0,81.1895,81.3292,80.7145,80.8728,74454.0
2020-03-25 11:30:00,86.78,87.3,86.6,86.94,46130.0,80.8263,81.3106,80.6586,80.9753,46130.0
2020-03-25 11:35:00,86.93,87.38,86.73,86.98,96688.0,80.966,81.3851,80.7797,81.0125,96688.0
2020-03-25 11:40:00,87.06,87.87,87.04,87.22,62426.0,81.087,81.8415,81.0684,81.2361,62426.0
2020-03-25 11:45:00,87.29,87.39,86.6,86.84,84488.0,81.3013,81.3944,80.6586,80.8821,84488.0
2020-03-25 11:50:00,86.9,87.3,86.64,86.69,67439.0,80.938,81.3106,80.6959,80.7424,67439.0
2020-03-25 11:55:00,86.74,87.8,86.57,87.59,56755.0,80.789,81.7763,80.6307,81.5807,56755.0
2020-03-25 12:00:00,87.55,88.48,87.44,88.19,50426.0,81.5434,82.4096,81.441,82.1395,50426.0
2020-03-25 12:05:00,88.19,88.69,87.8,88.36,66745.0,82.1395,82.6052,81.7763,82.2979,66745.0
2020-03-25 12:10:00,88.28,88.69,88.01,88.6,38739.0,82.2233,82.6052,81.9719,82.5214,38739.0
2020-03-25 12:15:00,88.64,89.04,88.35,88.51,65526.0,82.5586,82.9312,82.2885,82.4376,65526.0
2020-03-25 12:20:00,88.46,89.67,88.44,89.67,92498.0,82.391,83.518,82.3724,83.518,92498.0
2020-03-25 12:25:00,89.63,90.36,89.35,89.98,84009.0,83.4807,84.1606,83.2199,83.8067,84009.0
2020-03-25 12:30:00,89.99,90.27,89.27,90.21,53619.0,83.816,84.0768,83.1454,84.0209,53619.0
2020-03-25 12:35:00,90.24,90.48,89.66,90.38,91375.0,84.0489,84.2724,83.5087,84.1793,91375.0
2020-03-25 12:40:00,90.38,90.6,89.94,90.55,77120.0,84.1793,84.3842,83.7695,84.3376,77120.0
2020-03-25 12:45:00,90.5,90.91,90.44,90.75,52177.0,84.291,84.6729,84.2351,84.5239,52177.0
2020-03-25 12:50:00,90.9,91.4,90.61,90.66,85125.0,84.6636,85.1293,84.3935,84.4401,85125.0
2020-03-25 12:55:00,90.59,90.95,90.06,90.58,92108.0,84.3749,84.7102,83.8812,84.3655,92108.0
2020-03-25 13:00:00,90.48,91.11,89.91,90.95,43315.0,84.2724,84.8592,83.7415,84.7102,43315.0
2020-03-25 13:05:00,90.89,91.75,90.83,91.74,48371.0,84.6543,85.4553,84.5984,85.446,48371.0
2020-03-25 13:10:00,91.7,91.77,91.16,91.45,46235.0,85.4087,85.4739,84.9058,85.1759,46235.0
2020-03-25 13:15:00,91.4,92.33,91.2,92.21,63890.0,85.1293,85.9955,84.943,85.8837,63890.0
2020-03-25 13:20:00,92.24,92.29,91.78,92.11,39463.0,85.9117,85.9582,85.4832,85.7906,39463.0
2020-03-25 13:25:00,92.05,92.17,91.52,91.89,35310.0,85.7347,85.8465,85.2411,85.5857,35310.0
2020-03-25 13:30:00,91.88,91.98,91.27,91.54,58144.0,85.5764,85.6695,85.0082,85.2597,58144.0
2020-03-25 13:35:00,91.52,91.68,91.07,91.26,47339.0,85.2411,85.3901,84.8219,84.9989,47339.0
2020-03-25 13:40:00,91.34,91.53,91.04,91.06,53644.0,85.0734,85.2504,84.794,84.8126,53644.0
2020-03-25 13:45:00,91.0,91.31,90.86,91.13,51009.0,84.7567,85.0455,84.6263,84.8778,51009.0
2020-03-25 13:50:00,91.05,91.59,90.87,91.0,113493.0,84.8033,85.3063,84.6356,84.7567,113493.0
2020-03-25 13:55:00,91.06,91.23,90.48,90.89,66765.0,84.8126,84.9709,84.2724,84.6543,66765.0
2020-03-25 14:00:00,91.0,91.45,90.79,90.94,82180.0,84.7567,85.1759,84.5611,84.7008,82180.0
2020-03-25 14:05:00,90.94,91.02,90.1,90.95,51644.0,84.7008,84.7754,83.9185,84.7102,51644.0
2020-03-25 14:10:00,90.92,91.73,90.7,91.72,58003.0,84.6822,85.4366,84.4773,85.4273,58003.0
2020-03-25 14:15:00,91.7,92.16,91.33,91.81,74198.0,85.4087,85.8371,85.0641,85.5112,74198.0
2020-03-25 14:20:00,91.78,92.1,91.33,91.55,75338.0,85.4832,85.7813,85.0641,85.269,75338.0
2020-03-25 14:25:00,91.56,91.75,91.02,91.5,51980.0,85.2783,85.4553,84.7754,85.2224,51980.0
2020-03-25 14:30:00,91.53,91.84,90.84,91.0,60189.0,85.2504,85.5391,84.6077,84.7567,60189.0
2020-03-25 14:35:00,91.08,91.6,90.8,91.41,54809.0,84.8312,85.3156,84.5705,85.1386,54809.0
2020-03-25 14:40:00,91.5,92.11,91.13,91.86,59945.0,85.2224,85.7906,84.8778,85.5577,59945.0
2020-03-25 14:45:00,91.85,93.03,91.81,92.58,81922.0,85.5484,86.6475,85.5112,86.2283,81922.0
2020-03-25 14:50:00,92.64,92.86,92.15,92.64,73419.0,86.2842,86.4891,85.8278,86.2842,73419.0
2020-03-25 14:55:00,92.7,93.72,92.61,93.56,97276.0,86.3401,87.2901,86.2563,87.1411,97276.0
2020-03-25 15:00:00,93.41,93.92,93.11,93.88,58994.0,87.0014,87.4764,86.722,87.4391,58994.0
2020-03-25 15:05:00,93.87,94.11,93.46,93.65,78701.0,87.4298,87.6534,87.048,87.2249,78701.0
2020-03-25 15:10:00,93.76,94.15,93.44,93.96,80739.0,87.3274,87.6906,87.0293,87.5137,80739.0
2020-03-25 15:15:00,94.03,95.28,93.93,95.09,181265.0,87.5788,88.7431,87.4857,88.5661,181265.0
2020-03-25 15:20:00,95.09,95.22,94.82,95.07,149380.0,88.5661,88.6872,88.3146,88.5475,149380.0
2020-03-25 15:25:00,95.13,95.33,94.02,94.31,126594.0,88.6034,88.7897,87.5695,87.8396,126594.0
2020-03-25 15:30:00,94.34,95.13,94.23,94.84,97296.0,87.8676,88.6034,87.7651,88.3333,97296.0
2020-03-25 15:35:00,94.7,96.26,94.68,96.26,173320.0,88.2029,89.6559,88.1843,89.6559,173320.0
2020-03-25 15:40:00,96.32,96.46,94.2,94.54,149196.0,89.7117,89.8421,87.7372,88.0539,149196.0
2020-03-25 15:45:00,94.48,94.5,92.96,93.26,167859.0,87.998,88.0166,86.5823,86.8617,167859.0
2020-03-25 15:50:00,93.17,93.26,90.29,90.95,303704.0,86.7779,86.8617,84.0954,84.7102,303704.0
2020-03-25 15:55:00,90.96,91.48,89.58,90.04,565637.0,84.7195,85.2038,83.4342,83.8626,565637.0
2020-03-26 09:30:00,92.24,94.47,92.0,94.29,201936.0,85.9117,87.9887,85.6881,87.821,201936.0
2020-03-26 09:35:00,94.5,95.5,93.41,94.62,197824.0,88.0166,88.948,87.0014,88.1284,197824.0
2020-03-26 09:40:00,94.57,95.94,94.52,95.0,323201.0,88.0818,89.3578,88.0352,88.4823,323201.0
2020-03-26 09:45:00,95.05,95.82,94.33,95.45,159224.0,88.5289,89.246,87.8583,88.9014,159224.0
2020-03-26 09:50:00,95.55,96.49,95.03,96.48,126048.0,88.9946,89.8701,88.5102,89.8608,126048.0
2020-03-26 09:55:00,96.5,97.99,96.48,97.0,139081.0,89.8794,91.2672,89.8608,90.3451,139081.0
2020-03-26 10:00:00,97.03,97.11,96.05,96.65,125212.0,90.373,90.4475,89.4603,90.0191,125212.0
2020-03-26 10:05:00,96.54,98.61,96.35,98.54,182468.0,89.9166,91.8446,89.7397,91.7794,182468.0
2020-03-26 10:10:00,98.46,98.99,98.02,98.17,191236.0,91.7049,92.1986,91.2951,91.4348,191236.0
2020-03-26 10:15:00,98.23,98.55,97.65,97.98,93066.0,91.4907,91.7887,90.9505,91.2579,93066.0
2020-03-26 10:20:00,98.0,98.47,97.21,97.72,104592.0,91.2765,91.7142,90.5407,91.0157,104592.0
2020-03-26 10:25:00,97.64,97.95,97.5,97.91,84435.0,90.9412,91.2299,90.8108,91.1927,84435.0
2020-03-26 10:30:00,97.75,98.3,97.48,98.26,79906.0,91.0436,91.5559,90.7922,91.5186,79906.0
2020-03-26 10:35:00,98.3,98.48,97.57,98.15,86666.0,91.5559,91.7235,90.876,91.4162,86666.0
2020-03-26 10:40:00,98.03,98.26,97.47,98.21,108376.0,91.3044,91.5186,90.7828,91.4721,108376.0
2020-03-26 10:45:00,98.16,98.64,97.45,97.74,80689.0,91.4255,91.8726,90.7642,91.0343,80689.0
2020-03-26 10:50:00,97.78,97.85,97.15,97.2,92242.0,91.0716,91.1368,90.4848,90.5314,92242.0
2020-03-26 10:55:00,97.21,98.02,97.09,97.61,55573.0,90.5407,91.2951,90.4289,90.9132,55573.0
2020-03-26 11:00:00,97.55,98.2,97.35,98.2,64716.0,90.8574,91.4628,90.6711,91.4628,64716.0
2020-03-26 11:05:00,98.17,98.37,97.49,97.89,51049.0,91.4348,91.6211,90.8015,91.174,51049.0
2020-03-26 11:10:00,97.93,98.29,97.62,97.62,48620.0,91.2113,91.5466,90.9225,90.9225,48620.0
2020-03-26 11:15:00,97.75,98.24,97.73,98.17,108931.0,91.0436,91.5,91.025,91.4348,108931.0
2020-03-26 11:20:00,98.25,98.6,98.06,98.19,80824.0,91.5093,91.8353,91.3324,91.4534,80824.0
2020-03-26 11:25:00,98.23,98.44,98.0,98.28,39585.0,91.4907,91.6863,91.2765,91.5373,39585.0
2020-03-26 11:30:00,98.22,99.15,98.2,99.01,63126.0,91.4814,92.3476,91.4628,92.2172,63126.0
2020-03-26 11:35:00,99.07,99.38,98.77,99.2,58476.0,92.2731,92.5618,91.9937,92.3941,58476.0
2020-03-26 11:40:00,99.2,99.5,99.03,99.43,47649.0,92.3941,92.6736,92.2358,92.6084,47649.0
2020-03-26 11:45:00,99.39,99.44,98.97,99.28,82615.0,92.5711,92.6177,92.1799,92.4687,82615.0
2020-03-26 11:50:00,99.27,99.56,99.08,99.44,50723.0,92.4593,92.7295,92.2824,92.6177,50723.0
2020-03-26 11:55:00,99.46,99.58,99.21,99.52,58976.0,92.6363,92.7481,92.4035,92.6922,58976.0
2020-03-26 12:00:00,99.57,99.69,98.88,99.12,101032.0,92.7388,92.8505,92.0961,92.3196,101032.0
2020-03-26 12:05:00,99.08,99.19,98.16,98.27,92239.0,92.2824,92.3848,91.4255,91.528,92239.0
2020-03-26 12:10:00,98.42,98.48,97.33,97.46,70041.0,91.6677,91.7235,90.6524,90.7735,70041.0
2020-03-26 12:15:00,97.42,97.52,96.77,96.94,104726.0,90.7363,90.8294,90.1309,90.2892,104726.0
2020-03-26 12:20:00,96.95,97.06,96.26,97.04,105676.0,90.2985,90.401,89.6559,90.3823,105676.0
2020-03-26 12:25:00,97.08,97.3,96.84,97.05,109810.0,90.4196,90.6245,90.1961,90.3917,109810.0
2020-03-26 12:30:00,97.07,97.36,96.82,97.36,56833.0,90.4103,90.6804,90.1774,90.6804,56833.0
2020-03-26 12:35:00,97.36,97.51,96.86,96.89,47327.0,90.6804,90.8201,90.2147,90.2426,47327.0
2020-03-26 12:40:00,96.92,96.99,96.04,96.14,64136.0,90.2706,90.3358,89.4509,89.5441,64136.0
2020-03-26 12:45:00,96.14,96.28,95.62,96.17,78010.0,89.5441,89.6745,89.0598,89.572,78010.0
2020-03-26 12:50:00,96.24,96.68,96.24,96.49,49924.0,89.6372,90.047,89.6372,89.8701,49924.0
2020-03-26 12:55:00,96.44,96.45,95.67,96.12,43368.0,89.8235,89.8328,89.1063,89.5255,43368.0
2020-03-26 13:00:00,96.05,96.17,95.61,95.64,39409.0,89.4603,89.572,89.0504,89.0784,39409.0
2020-03-26 13:05:00,95.61,95.69,94.38,94.59,63742.0,89.0504,89.125,87.9048,88.1004,63742.0
2020-03-26 13:10:00,94.52,94.66,93.53,93.65,49685.0,88.0352,88.1656,87.1132,87.2249,49685.0
2020-03-26 13:15:00,93.58,94.59,93.52,94.51,45181.0,87.1597,88.1004,87.1038,88.0259,45181.0
2020-03-26 13:20:00,94.3,94.51,93.72,94.34,30529.0,87.8303,88.0259,87.2901,87.8676,30529.0
2020-03-26 13:25:00,94.17,94.41,93.4,93.43,31997.0,87.7092,87.9328,86.9921,87.02,31997.0
2020-03-26 13:30:00,93.42,93.54,92.87,93.04,51898.0,87.0107,87.1225,86.4984,86.6568,51898.0
2020-03-26 13:35:00,93.04,93.44,92.95,93.28,65396.0,86.6568,87.0293,86.5729,86.8803,65396.0
2020-03-26 13:40:00,93.31,94.72,93.3,94.72,49034.0,86.9082,88.2215,86.8989,88.2215,49034.0
2020-03-26 13:45:00,94.7,94.75,93.97,94.66,31807.0,88.2029,88.2495,87.523,88.1656,31807.0
2020-03-26 13:50:00,94.67,94.67,93.92,93.98,38029.0,88.1749,88.1749,87.4764,87.5323,38029.0
2020-03-26 13:55:00,93.93,93.93,93.01,93.01,48816.0,87.4857,87.4857,86.6288,86.6288,48816.0
2020-03-26 14:00:00,93.09,93.38,92.82,93.31,46961.0,86.7033,86.9734,86.4519,86.9082,46961.0
2020-03-26 14:05:00,93.26,93.36,92.45,92.78,64709.0,86.8617,86.9548,86.1072,86.4146,64709.0
2020-03-26 14:10:00,92.74,93.05,92.44,92.64,56367.0,86.3774,86.6661,86.0979,86.2842,56367.0
2020-03-26 14:15:00,92.59,93.38,92.4,93.27,65120.0,86.2376,86.9734,86.0607,86.871,65120.0
2020-03-26 14:20:00,93.22,93.9,93.16,93.74,64168.0,86.8244,87.4578,86.7685,87.3087,64168.0
2020-03-26 14:25:00,93.69,94.33,93.68,94.11,81487.0,87.2622,87.8583,87.2529,87.6534,81487.0
2020-03-26 14:30:00,94.12,94.57,94.03,94.5,50566.0,87.6627,88.0818,87.5788,88.0166,50566.0
2020-03-26 14:35:00,94.46,94.91,94.38,94.77,76182.0,87.9793,88.3985,87.9048,88.2681,76182.0
2020-03-26 14:40:00,94.77,94.77,93.5,93.53,52669.0,88.2681,88.2681,87.0852,87.1132,52669.0
2020-03-26 14:45:00,93.58,93.73,93.23,93.31,56294.0,87.1597,87.2994,86.8337,86.9082,56294.0
2020-03-26 14:50:00,93.34,93.65,92.98,93.14,45422.0,86.9362,87.2249,86.6009,86.7499,45422.0
2020-03-26 14:55:00,93.07,93.45,92.58,93.11,52974.0,86.6847,87.0386,86.2283,86.722,52974.0
2020-03-26 15:00:00,93.09,93.2,92.7,92.85,66557.0,86.7033,86.8058,86.3401,86.4798,66557.0
2020-03-26 15:05:00,92.86,92.93,92.47,92.58,75378.0,86.4891,86.5543,86.1259,86.2283,75378.0
2020-03-26 15:10:00,92.54,92.66,92.36,92.45,75458.0,86.1911,86.3028,86.0234,86.1072,75458.0
2020-03-26 15:15:00,92.48,92.77,92.11,92.46,50745.0,86.1352,86.4053,85.7906,86.1166,50745.0
2020-03-26 15:20:00,92.4,92.68,92.26,92.3,55897.0,86.0607,86.3215,85.9303,85.9675,55897.0
2020-03-26 15:25:00,92.32,92.66,92.17,92.66,73432.0,85.9862,86.3028,85.8465,86.3028,73432.0
2020-03-26 15:30:00,92.7,93.17,92.57,92.98,79007.0,86.3401,86.7779,86.219,86.6009,79007.0
2020-03-26 15:35:00,92.95,93.09,91.06,91.6,136706.0,86.5729,86.7033,84.8126,85.3156,136706.0
2020-03-26 15:40:00,91.67,92.06,91.51,91.67,128253.0,85.3808,85.744,85.2317,85.3808,128253.0
2020-03-26 15:45:00,91.61,91.62,90.84,90.85,170521.0,85.3249,85.3342,84.6077,84.617,170521.0
2020-03-26 15:50:00,90.85,92.92,90.85,92.76,191792.0,84.617,86.545,84.617,86.396,191792.0
2020-03-26 15:55:00,92.77,93.73,92.72,93.45,480324.0,86.4053,87.2994,86.3587,87.0386,480324.0
2020-03-27 09:30:00,87.94,88.24,86.8,87.34,231325.0,81.9067,82.1861,80.8449,81.3478,231325.0
2020-03-27 09:35:00,87.43,88.65,87.24,88.2,81425.0,81.4317,82.568,81.2547,82.1488,81425.0
2020-03-27 09:40:00,88.18,88.32,86.33,86.79,89349.0,82.1302,82.2606,80.4071,80.8356,89349.0
2020-03-27 09:45:00,86.82,86.86,85.82,86.59,99814.0,80.8635,80.9008,79.9321,80.6493,99814.0
2020-03-27 09:50:00,86.63,87.43,86.6,87.38,79343.0,80.6865,81.4317,80.6586,81.3851,79343.0
2020-03-27 09:55:00,87.43,88.17,87.43,88.17,73660.0,81.4317,82.1209,81.4317,82.1209,73660.0
2020-03-27 10:00:00,88.09,88.95,87.51,88.95,83117.0,82.0464,82.8474,81.5062,82.8474,83117.0
2020-03-27 10:05:00,88.88,90.21,88.88,89.97,149410.0,82.7822,84.0209,82.7822,83.7974,149410.0
2020-03-27 10:10:00,89.98,90.27,89.51,90.0,92829.0,83.8067,84.0768,83.369,83.8253,92829.0
2020-03-27 10:15:00,90.01,90.13,89.6,90.13,115582.0,83.8347,83.9464,83.4528,83.9464,115582.0
2020-03-27 10:20:00,90.25,90.4,89.71,89.87,76902.0,84.0582,84.1979,83.5552,83.7043,76902.0
2020-03-27 10:25:00,89.94,90.13,89.72,89.91,69385.0,83.7695,83.9464,83.5645,83.7415,69385.0
2020-03-27 10:30:00,90.02,90.16,89.02,89.13,240363.0,83.844,83.9744,82.9126,83.015,240363.0
2020-03-27 10:35:00,89.18,89.18,88.52,88.98,46233.0,83.0616,83.0616,82.4469,82.8753,46233.0
2020-03-27 10:40:00,88.98,89.28,88.54,88.6,52089.0,82.8753,83.1547,82.4655,82.5214,52089.0
2020-03-27 10:45:00,88.54,88.71,88.4,88.48,69226.0,82.4655,82.6238,82.3351,82.4096,69226.0
2020-03-27 10:50:00,88.44,88.84,88.2,88.82,67810.0,82.3724,82.7449,82.1488,82.7263,67810.0
2020-03-27 10:55:00,88.79,88.97,88.23,88.7,86904.0,82.6984,82.866,82.1768,82.6145,86904.0
2020-03-27 11:00:00,88.73,89.32,88.36,89.24,66351.0,82.6425,83.192,82.2979,83.1175,66351.0
2020-03-27 11:05:00,89.2,89.61,88.7,89.55,112288.0,83.0802,83.4621,82.6145,83.4062,112288.0
2020-03-27 11:10:00,89.53,90.03,89.45,89.45,92754.0,83.3876,83.8533,83.3131,83.3131,92754.0
2020-03-27 11:15:00,89.47,90.8,89.41,90.5,57634.0,83.3317,84.5705,83.2758,84.291,57634.0
2020-03-27 11:20:00,90.4,90.56,89.26,89.38,64503.0,84.1979,84.3469,83.1361,83.2479,64503.0
2020-03-27 11:25:00,89.3,89.49,88.47,88.67,65384.0,83.1734,83.3503,82.4003,82.5866,65384.0
2020-03-27 11:30:00,88.67,88.92,88.56,88.75,54293.0,82.5866,82.8194,82.4841,82.6611,54293.0
2020-03-27 11:35:00,88.72,89.01,88.65,88.8,77627.0,82.6332,82.9033,82.568,82.7077,77627.0
2020-03-27 11:40:00,88.84,88.97,88.23,88.49,57228.0,82.7449,82.866,82.1768,82.4189,57228.0
2020-03-27 11:45:00,88.52,88.58,87.97,88.16,55037.0,82.4469,82.5028,81.9346,82.1116,55037.0
2020-03-27 11:50:00,88.21,88.42,87.58,88.11,36875.0,82.1581,82.3537,81.5714,82.065,36875.0
2020-03-27 11:55:00,88.06,88.19,87.45,87.65,49712.0,82.0184,82.1395,81.4503,81.6366,49712.0
2020-03-27 12:00:00,87.77,87.91,87.47,87.82,31747.0,81.7483,81.8787,81.4689,81.7949,31747.0
2020-03-27 12:05:00,87.87,88.84,87.8,88.8,44149.0,81.8415,82.7449,81.7763,82.7077,44149.0
2020-03-27 12:10:00,88.75,89.07,88.68,89.07,32195.0,82.6611,82.9591,82.5959,82.9591,32195.0
2020-03-27 12:15:00,89.1,89.46,88.72,89.32,30131.0,82.9871,83.3224,82.6332,83.192,30131.0
2020-03-27 12:20:00,89.19,89.27,88.77,89.03,30692.0,83.0709,83.1454,82.6797,82.9219,30692.0
2020-03-27 12:25:00,88.97,89.25,88.71,88.78,23685.0,82.866,83.1268,82.6238,82.689,23685.0
2020-03-27 12:30:00,88.76,89.42,88.6,89.19,91104.0,82.6704,83.2851,82.5214,83.0709,91104.0
2020-03-27 12:35:00,89.11,89.39,88.97,89.21,74416.0,82.9964,83.2572,82.866,83.0895,74416.0
2020-03-27 12:40:00,89.21,89.39,89.05,89.32,19965.0,83.0895,83.2572,82.9405,83.192,19965.0
2020-03-27 12:45:00,89.33,89.4,89.03,89.1,36900.0,83.2013,83.2665,82.9219,82.9871,36900.0
2020-03-27 12:50:00,89.09,89.61,88.92,89.39,36757.0,82.9778,83.4621,82.8194,83.2572,36757.0
2020-03-27 12:55:00,89.39,89.58,89.09,89.49,90340.0,83.2572,83.4342,82.9778,83.3503,90340.0
2020-03-27 13:00:00,89.51,89.79,89.37,89.67,39631.0,83.369,83.6297,83.2386,83.518,39631.0
2020-03-27 13:05:00,89.63,89.73,89.11,89.21,27196.0,83.4807,83.5739,82.9964,83.0895,27196.0
2020-03-27 13:10:00,89.25,89.34,89.15,89.21,23058.0,83.1268,83.2106,83.0337,83.0895,23058.0
2020-03-27 13:15:00,89.21,89.44,89.08,89.17,20005.0,83.0895,83.3038,82.9685,83.0523,20005.0
2020-03-27 13:20:00,89.2,89.45,89.18,89.25,27470.0,83.0802,83.3131,83.0616,83.1268,27470.0
2020-03-27 13:25:00,89.29,89.47,88.93,89.11,29284.0,83.164,83.3317,82.8287,82.9964,29284.0
2020-03-27 13:30:00,89.11,89.87,89.01,89.7,15410.0,82.9964,83.7043,82.9033,83.5459,15410.0
2020-03-27 13:35:00,89.7,90.72,89.68,90.7,64720.0,83.5459,84.4959,83.5273,84.4773,64720.0
2020-03-27 13:40:00,90.75,91.21,90.36,90.36,46856.0,84.5239,84.9523,84.1606,84.1606,46856.0
2020-03-27 13:45:00,90.37,90.81,90.23,90.67,33804.0,84.17,84.5798,84.0396,84.4494,33804.0
2020-03-27 13:50:00,90.63,90.97,90.53,90.93,49649.0,84.4121,84.7288,84.319,84.6915,49649.0
2020-03-27 13:55:00,90.89,91.34,90.83,90.98,115345.0,84.6543,85.0734,84.5984,84.7381,115345.0
2020-03-27 14:00:00,91.02,91.05,90.04,90.06,58637.0,84.7754,84.8033,83.8626,83.8812,58637.0
2020-03-27 14:05:00,90.08,90.44,89.79,89.83,50289.0,83.8998,84.2351,83.6297,83.667,50289.0
2020-03-27 14:10:00,89.78,90.09,89.77,90.04,27326.0,83.6204,83.9092,83.6111,83.8626,27326.0
2020-03-27 14:15:00,90.08,90.23,89.9,90.02,30089.0,83.8998,84.0396,83.7322,83.844,30089.0
2020-03-27 14:20:00,90.07,90.21,89.81,89.88,21827.0,83.8905,84.0209,83.6484,83.7136,21827.0
2020-03-27 14:25:00,89.85,90.21,89.72,89.99,24476.0,83.6856,84.0209,83.5645,83.816,24476.0
2020-03-27 14:30:00,89.95,90.4,89.72,90.22,26873.0,83.7788,84.1979,83.5645,84.0302,26873.0
2020-03-27 14:35:00,90.26,90.43,90.03,90.04,20689.0,84.0675,84.2258,83.8533,83.8626,20689.0
2020-03-27 14:40:00,90.05,90.27,89.76,89.8,17900.0,83.8719,84.0768,83.6018,83.6391,17900.0
2020-03-27 14:45:00,89.72,90.08,89.67,89.99,27267.0,83.5645,83.8998,83.518,83.816,27267.0
2020-03-27 14:50:00,89.93,90.38,89.75,90.17,45136.0,83.7601,84.1793,83.5925,83.9837,45136.0
2020-03-27 14:55:00,90.12,90.72,90.12,90.71,28207.0,83.9371,84.4959,83.9371,84.4866,28207.0
2020-03-27 15:00:00,90.67,90.79,90.36,90.63,34258.0,84.4494,84.5611,84.1606,84.4121,34258.0
2020-03-27 15:05:00,90.66,90.95,90.48,90.9,39439.0,84.4401,84.7102,84.2724,84.6636,39439.0
2020-03-27 15:10:00,90.88,91.24,90.68,90.69,41394.0,84.645,84.9803,84.4587,84.468,41394.0
2020-03-27 15:15:00,90.68,91.22,90.59,91.06,45127.0,84.4587,84.9616,84.3749,84.8126,45127.0
2020-03-27 15:20:00,91.06,91.38,90.78,91.28,73171.0,84.8126,85.1107,84.5518,85.0175,73171.0
2020-03-27 15:25:00,91.27,91.97,91.25,91.52,46814.0,85.0082,85.6602,84.9896,85.2411,46814.0
2020-03-27 15:30:00,91.51,91.71,90.43,90.52,59309.0,85.2317,85.418,84.2258,84.3097,59309.0
2020-03-27 15:35:00,90.5,90.53,89.69,89.73,61977.0,84.291,84.319,83.5366,83.5739,61977.0
2020-03-27 15:40:00,89.68,89.77,88.93,89.36,71729.0,83.5273,83.6111,82.8287,83.2292,71729.0
2020-03-27 15:45:00,89.4,89.78,88.96,89.06,81541.0,83.2665,83.6204,82.8567,82.9498,81541.0
2020-03-27 15:50:00,89.19,89.42,88.77,88.93,147902.0,83.0709,83.2851,82.6797,82.8287,147902.0
2020-03-27 15:55:00,88.89,89.3,88.52,88.66,412363.0,82.7915,83.1734,82.4469,82.5773,412363.0
2020-03-30 09:30:00,88.51,89.19,87.61,87.81,192715.0,82.4376,83.0709,81.5993,81.7856,192715.0
2020-03-30 09:35:00,87.81,87.94,86.12,86.2,125035.0,81.7856,81.9067,80.2115,80.286,125035.0
2020-03-30 09:40:00,86.32,86.46,85.27,85.87,110781.0,80.3978,80.5282,79.4198,79.9787,110781.0
2020-03-30 09:45:00,85.95,86.51,85.85,86.37,63274.0,80.0532,80.5748,79.9601,80.4444,63274.0
2020-03-30 09:50:00,86.36,87.3,86.35,86.58,61014.0,80.4351,81.3106,80.4258,80.64,61014.0
2020-03-30 09:55:00,86.6,87.08,86.17,86.95,55153.0,80.6586,81.1057,80.2581,80.9846,55153.0
2020-03-30 10:00:00,87.0,88.07,87.0,87.9,71924.0,81.0312,82.0277,81.0312,81.8694,71924.0
2020-03-30 10:05:00,87.9,88.14,87.68,88.0,73695.0,81.8694,82.0929,81.6645,81.9626,73695.0
2020-03-30 10:10:00,88.06,88.72,87.91,88.31,59693.0,82.0184,82.6332,81.8787,82.2513,59693.0
2020-03-30 10:15:00,88.31,88.95,88.21,88.57,55565.0,82.2513,82.8474,82.1581,82.4934,55565.0
2020-03-30 10:20:00,88.57,88.84,88.32,88.49,33183.0,82.4934,82.7449,82.2606,82.4189,33183.0
2020-03-30 10:25:00,88.35,88.78,88.15,88.39,35937.0,82.2885,82.689,82.1023,82.3258,35937.0
2020-03-30 10:30:00,88.41,88.65,88.16,88.63,28045.0,82.3444,82.568,82.1116,82.5493,28045.0
2020-03-30 10:35:00,88.7,88.87,88.58,88.81,34991.0,82.6145,82.7729,82.5028,82.717,34991.0
2020-03-30 10:40:00,88.79,88.99,88.55,88.55,70444.0,82.6984,82.8846,82.4748,82.4748,70444.0
2020-03-30 10:45:00,88.64,88.88,88.57,88.73,43515.0,82.5586,82.7822,82.4934,82.6425,43515.0
2020-03-30 10:50:00,88.83,88.88,88.22,88.48,34217.0,82.7356,82.7822,82.1675,82.4096,34217.0
2020-03-30 10:55:00,88.45,88.52,88.05,88.31,37317.0,82.3817,82.4469,82.0091,82.2513,37317.0
2020-03-30 11:00:00,88.28,88.54,88.15,88.5,39406.0,82.2233,82.4655,82.1023,82.4282,39406.0
2020-03-30 11:05:00,88.51,88.95,88.5,88.87,48955.0,82.4376,82.8474,82.4282,82.7729,48955.0
2020-03-30 11:10:00,88.92,89.15,88.8,88.86,36290.0,82.8194,83.0337,82.7077,82.7635,36290.0
2020-03-30 11:15:00,88.83,89.12,88.68,89.11,38549.0,82.7356,83.0057,82.5959,82.9964,38549.0
2020-03-30 11:20:00,89.11,89.68,89.07,89.54,40654.0,82.9964,83.5273,82.9591,83.3969,40654.0
2020-03-30 11:25:00,89.47,89.5,89.03,89.33,32797.0,83.3317,83.3596,82.9219,83.2013,32797.0
2020-03-30 11:30:00,89.27,89.35,89.06,89.34,27101.0,83.1454,83.2199,82.9498,83.2106,27101.0
2020-03-30 11:35:00,89.35,89.38,88.62,88.76,40145.0,83.2199,83.2479,82.54,82.6704,40145.0
2020-03-30 11:40:00,88.77,89.1,88.75,89.0,26259.0,82.6797,82.9871,82.6611,82.8939,26259.0
2020-03-30 11:45:00,88.94,89.13,88.64,88.91,31509.0,82.8381,83.015,82.5586,82.8101,31509.0
2020-03-30 11:50:00,88.9,89.64,88.88,89.55,42587.0,82.8008,83.49,82.7822,83.4062,42587.0
2020-03-30 11:55:00,89.58,89.95,89.44,89.82,82958.0,83.4342,83.7788,83.3038,83.6577,82958.0
2020-03-30 12:00:00,89.83,89.94,89.6,89.67,54661.0,83.667,83.7695,83.4528,83.518,54661.0
2020-03-30 12:05:00,89.67,89.88,89.06,89.27,55815.0,83.518,83.7136,82.9498,83.1454,55815.0
2020-03-30 12:10:00,89.33,89.58,89.14,89.5,26258.0,83.2013,83.4342,83.0243,83.3596,26258.0
2020-03-30 12:15:00,89.51,91.39,89.5,90.89,86977.0,83.369,85.12,83.3596,84.6543,86977.0
2020-03-30 12:20:00,90.69,90.69,89.7,89.81,20909.0,84.468,84.468,83.5459,83.6484,20909.0
2020-03-30 12:25:00,89.81,90.02,89.7,89.83,17285.0,83.6484,83.844,83.5459,83.667,17285.0
2020-03-30 12:30:00,89.76,89.84,89.23,89.24,31035.0,83.6018,83.6763,83.1082,83.1175,31035.0
2020-03-30 12:35:00,89.2,89.52,89.15,89.47,28192.0,83.0802,83.3783,83.0337,83.3317,28192.0
2020-03-30 12:40:00,89.5,89.74,89.35,89.5,28998.0,83.3596,83.5832,83.2199,83.3596,28998.0
2020-03-30 12:45:00,89.52,89.84,89.45,89.61,17767.0,83.3783,83.6763,83.3131,83.4621,17767.0
2020-03-30 12:50:00,89.6,90.09,89.59,89.96,11344.0,83.4528,83.9092,83.4435,83.7881,11344.0
2020-03-30 12:55:00,89.96,89.96,89.53,89.56,18600.0,83.7881,83.7881,83.3876,83.4155,18600.0
2020-03-30 13:00:00,89.55,89.83,89.31,89.79,46379.0,83.4062,83.667,83.1827,83.6297,46379.0
2020-03-30 13:05:00,89.81,90.07,89.77,90.01,26423.0,83.6484,83.8905,83.6111,83.8347,26423.0
2020-03-30 13:10:00,90.02,90.22,89.61,89.78,21112.0,83.844,84.0302,83.4621,83.6204,21112.0
2020-03-30 13:15:00,89.81,90.04,89.75,89.8,16210.0,83.6484,83.8626,83.5925,83.6391,16210.0
2020-03-30 13:20:00,89.81,89.92,89.57,89.87,13197.0,83.6484,83.7508,83.4248,83.7043,13197.0
2020-03-30 13:25:00,89.85,90.03,89.77,89.84,13379.0,83.6856,83.8533,83.6111,83.6763,13379.0
2020-03-30 13:30:00,89.81,89.84,89.48,89.7,23907.0,83.6484,83.6763,83.341,83.5459,23907.0
2020-03-30 13:35:00,89.69,89.82,89.42,89.5,13739.0,83.5366,83.6577,83.2851,83.3596,13739.0
2020-03-30 13:40:00,89.5,89.58,89.12,89.25,19907.0,83.3596,83.4342,83.0057,83.1268,19907.0
2020-03-30 13:45:00,89.23,89.45,89.17,89.39,15331.0,83.1082,83.3131,83.0523,83.2572,15331.0
2020-03-30 13:50:00,89.39,89.53,89.31,89.45,15166.0,83.2572,83.3876,83.1827,83.3131,15166.0
2020-03-30 13:55:00,89.43,89.45,89.15,89.16,36511.0,83.2944,83.3131,83.0337,83.043,36511.0
2020-03-30 14:00:00,89.15,89.21,89.01,89.12,34166.0,83.0337,83.0895,82.9033,83.0057,34166.0
2020-03-30 14:05:00,89.15,89.23,88.83,88.86,26463.0,83.0337,83.1082,82.7356,82.7635,26463.0
2020-03-30 14:10:00,88.81,88.82,88.29,88.43,40609.0,82.717,82.7263,82.2327,82.3631,40609.0
2020-03-30 14:15:00,88.45,88.5,88.17,88.45,21314.0,82.3817,82.4282,82.1209,82.3817,21314.0
2020-03-30 14:20:00,88.38,88.57,88.13,88.53,35437.0,82.3165,82.4934,82.0836,82.4562,35437.0
2020-03-30 14:25:00,88.56,88.92,88.25,88.89,27358.0,82.4841,82.8194,82.1954,82.7915,27358.0
2020-03-30 14:30:00,88.85,89.14,88.74,88.77,25305.0,82.7542,83.0243,82.6518,82.6797,25305.0
2020-03-30 14:35:00,88.77,89.11,88.53,88.62,60773.0,82.6797,82.9964,82.4562,82.54,60773.0
2020-03-30 14:40:00,88.62,88.78,88.46,88.75,47145.0,82.54,82.689,82.391,82.6611,47145.0
2020-03-30 14:45:00,88.72,88.92,88.54,88.87,36154.0,82.6332,82.8194,82.4655,82.7729,36154.0
2020-03-30 14:50:00,88.89,89.34,88.48,89.18,79362.0,82.7915,83.2106,82.4096,83.0616,79362.0
2020-03-30 14:55:00,89.16,89.27,89.05,89.14,41562.0,83.043,83.1454,82.9405,83.0243,41562.0
2020-03-30 15:00:00,89.15,89.65,89.06,89.5,43754.0,83.0337,83.4993,82.9498,83.3596,43754.0
2020-03-30 15:05:00,89.49,89.62,89.26,89.56,32422.0,83.3503,83.4714,83.1361,83.4155,32422.0
2020-03-30 15:10:00,89.53,90.0,89.52,89.83,35562.0,83.3876,83.8253,83.3783,83.667,35562.0
2020-03-30 15:15:00,89.79,89.97,89.73,89.9,29427.0,83.6297,83.7974,83.5739,83.7322,29427.0
2020-03-30 15:20:00,89.92,90.11,89.42,89.43,39335.0,83.7508,83.9278,83.2851,83.2944,39335.0
2020-03-30 15:25:00,89.46,89.51,88.77,88.99,59920.0,83.3224,83.369,82.6797,82.8846,59920.0
2020-03-30 15:30:00,88.98,89.26,88.77,88.87,41085.0,82.8753,83.1361,82.6797,82.7729,41085.0
2020-03-30 15:35:00,88.87,89.48,88.65,89.43,45771.0,82.7729,83.341,82.568,83.2944,45771.0
2020-03-30 15:40:00,89.45,89.72,89.12,89.33,60972.0,83.3131,83.5645,83.0057,83.2013,60972.0
2020-03-30 15:45:00,89.35,89.64,89.31,89.44,44149.0,83.2199,83.49,83.1827,83.3038,44149.0
2020-03-30 15:50:00,89.5,90.6,89.45,90.14,164031.0,83.3596,84.3842,83.3131,83.9557,164031.0
2020-03-30 15:55:00,90.16,90.68,89.92,90.27,302039.0,83.9744,84.4587,83.7508,84.0768,302039.0
2020-03-31 09:30:00,89.94,90.7,89.41,89.81,113931.0,83.7695,84.4773,83.2758,83.6484,113931.0
2020-03-31 09:35:00,89.8,90.11,89.05,89.52,53159.0,83.6391,83.9278,82.9405,83.3783,53159.0
2020-03-31 09:40:00,89.5,89.8,89.15,89.24,32087.0,83.3596,83.6391,83.0337,83.1175,32087.0
2020-03-31 09:45:00,89.35,89.35,88.5,88.85,57180.0,83.2199,83.2199,82.4282,82.7542,57180.0
2020-03-31 09:50:00,88.78,89.36,88.51,88.73,58283.0,82.689,83.2292,82.4376,82.6425,58283.0
2020-03-31 09:55:00,88.73,89.05,88.53,88.53,43391.0,82.6425,82.9405,82.4562,82.4562,43391.0
2020-03-31 10:00:00,88.56,89.19,88.56,89.02,43907.0,82.4841,83.0709,82.4841,82.9126,43907.0
2020-03-31 10:05:00,89.03,89.47,89.03,89.38,36614.0,82.9219,83.3317,82.9219,83.2479,36614.0
2020-03-31 10:10:00,89.48,90.62,89.43,90.58,50393.0,83.341,84.4028,83.2944,84.3655,50393.0
2020-03-31 10:15:00,90.57,90.73,90.24,90.71,47188.0,84.3562,84.5053,84.0489,84.4866,47188.0
2020-03-31 10:20:00,90.67,90.9,90.42,90.56,54918.0,84.4494,84.6636,84.2165,84.3469,54918.0
2020-03-31 10:25:00,90.58,90.63,89.46,89.75,69704.0,84.3655,84.4121,83.3224,83.5925,69704.0
2020-03-31 10:30:00,89.72,90.27,89.68,90.02,44429.0,83.5645,84.0768,83.5273,83.844,44429.0
2020-03-31 10:35:00,89.9,90.35,89.87,90.2,32523.0,83.7322,84.1513,83.7043,84.0116,32523.0
2020-03-31 10:40:00,90.19,90.31,89.95,89.95,42956.0,84.0023,84.1141,83.7788,83.7788,42956.0
2020-03-31 10:45:00,89.95,89.99,89.59,89.73,32227.0,83.7788,83.816,83.4435,83.5739,32227.0
2020-03-31 10:50:00,89.71,90.37,89.67,90.13,105440.0,83.5552,84.17,83.518,83.9464,105440.0
2020-03-31 10:55:00,90.16,90.49,90.04,90.2,113106.0,83.9744,84.2817,83.8626,84.0116,113106.0
2020-03-31 11:00:00,90.16,90.46,89.97,90.26,39578.0,83.9744,84.2538,83.7974,84.0675,39578.0
2020-03-31 11:05:00,90.25,90.36,90.07,90.34,24478.0,84.0582,84.1606,83.8905,84.142,24478.0
2020-03-31 11:10:00,90.3,90.49,90.03,90.16,27214.0,84.1048,84.2817,83.8533,83.9744,27214.0
2020-03-31 11:15:00,90.16,90.59,90.14,90.19,21259.0,83.9744,84.3749,83.9557,84.0023,21259.0
2020-03-31 11:20:00,90.18,90.35,89.81,89.89,22695.0,83.993,84.1513,83.6484,83.7229,22695.0
2020-03-31 11:25:00,89.95,90.17,89.83,90.01,29833.0,83.7788,83.9837,83.667,83.8347,29833.0
2020-03-31 11:30:00,90.03,90.33,89.86,89.94,35681.0,83.8533,84.1327,83.6949,83.7695,35681.0
2020-03-31 11:35:00,89.94,90.05,89.67,89.9,39576.0,83.7695,83.8719,83.518,83.7322,39576.0
2020-03-31 11:40:00,89.89,90.43,89.87,90.4,36078.0,83.7229,84.2258,83.7043,84.1979,36078.0
2020-03-31 11:45:00,90.38,90.38,90.0,90.25,27085.0,84.1793,84.1793,83.8253,84.0582,27085.0
2020-03-31 11:50:00,90.24,90.38,89.88,89.88,23889.0,84.0489,84.1793,83.7136,83.7136,23889.0
2020-03-31 11:55:00,89.89,90.18,89.81,90.01,16468.0,83.7229,83.993,83.6484,83.8347,16468.0
2020-03-31 12:00:00,90.0,90.05,89.62,89.95,44203.0,83.8253,83.8719,83.4714,83.7788,44203.0
2020-03-31 12:05:00,89.91,90.03,89.8,90.03,18510.0,83.7415,83.8533,83.6391,83.8533,18510.0
2020-03-31 12:10:00,90.05,90.06,89.61,89.61,22572.0,83.8719,83.8812,83.4621,83.4621,22572.0
2020-03-31 12:15:00,89.66,89.85,89.46,89.47,26179.0,83.5087,83.6856,83.3224,83.3317,26179.0
2020-03-31 12:20:00,89.48,89.53,89.22,89.3,26880.0,83.341,83.3876,83.0989,83.1734,26880.0
2020-03-31 12:25:00,89.23,89.23,89.0,89.13,68626.0,83.1082,83.1082,82.8939,83.015,68626.0
2020-03-31 12:30:00,89.11,89.15,88.53,88.7,36845.0,82.9964,83.0337,82.4562,82.6145,36845.0
2020-03-31 12:35:00,88.67,88.91,88.11,88.15,63058.0,82.5866,82.8101,82.065,82.1023,63058.0
2020-03-31 12:40:00,88.15,88.28,87.82,88.1,55592.0,82.1023,82.2233,81.7949,82.0557,55592.0
2020-03-31 12:45:00,88.11,88.29,87.78,88.24,42496.0,82.065,82.2327,81.7576,82.1861,42496.0
2020-03-31 12:50:00,88.26,88.28,87.93,88.24,39843.0,82.2047,82.2233,81.8974,82.1861,39843.0
2020-03-31 12:55:00,88.23,88.24,87.82,87.98,28346.0,82.1768,82.1861,81.7949,81.9439,28346.0
2020-03-31 13:00:00,87.95,88.39,87.86,88.23,19332.0,81.916,82.3258,81.8322,82.1768,19332.0
2020-03-31 13:05:00,88.18,88.24,87.78,88.13,17419.0,82.1302,82.1861,81.7576,82.0836,17419.0
2020-03-31 13:10:00,88.14,88.29,87.95,88.16,20991.0,82.0929,82.2327,81.916,82.1116,20991.0
2020-03-31 13:15:00,88.15,88.15,87.83,87.91,19595.0,82.1023,82.1023,81.8042,81.8787,19595.0
2020-03-31 13:20:00,87.92,87.95,87.55,87.73,31651.0,81.888,81.916,81.5434,81.7111,31651.0
2020-03-31 13:25:00,87.72,88.05,87.71,87.84,22227.0,81.7018,82.0091,81.6924,81.8135,22227.0
2020-03-31 13:30:00,87.86,88.08,87.54,87.71,22890.0,81.8322,82.0371,81.5341,81.6924,22890.0
2020-03-31 13:35:00,87.71,87.98,87.67,87.81,26382.0,81.6924,81.9439,81.6552,81.7856,26382.0
2020-03-31 13:40:00,87.82,87.95,87.71,87.76,25244.0,81.7949,81.916,81.6924,81.739,25244.0
2020-03-31 13:45:00,87.83,87.91,87.55,87.56,29229.0,81.8042,81.8787,81.5434,81.5527,29229.0
2020-03-31 13:50:00,87.54,87.64,87.37,87.5,43662.0,81.5341,81.6273,81.3758,81.4969,43662.0
2020-03-31 13:55:00,87.5,87.87,87.49,87.75,25049.0,81.4969,81.8415,81.4875,81.7297,25049.0
2020-03-31 14:00:00,87.71,87.92,87.58,87.71,38795.0,81.6924,81.888,81.5714,81.6924,38795.0
2020-03-31 14:05:00,87.74,88.02,87.6,87.92,22727.0,81.7204,81.9812,81.59,81.888,22727.0
2020-03-31 14:10:00,87.93,87.93,87.53,87.53,21458.0,81.8974,81.8974,81.5248,81.5248,21458.0
2020-03-31 14:15:00,87.52,87.57,87.15,87.33,34092.0,81.5155,81.5621,81.1709,81.3385,34092.0
2020-03-31 14:20:00,87.39,87.53,87.22,87.5,23152.0,81.3944,81.5248,81.2361,81.4969,23152.0
2020-03-31 14:25:00,87.51,87.79,87.44,87.74,22897.0,81.5062,81.767,81.441,81.7204,22897.0
2020-03-31 14:30:00,87.71,87.78,87.56,87.64,24421.0,81.6924,81.7576,81.5527,81.6273,24421.0
2020-03-31 14:35:00,87.64,87.84,87.57,87.71,27609.0,81.6273,81.8135,81.5621,81.6924,27609.0
2020-03-31 14:40:00,87.69,87.76,87.23,87.31,40209.0,81.6738,81.739,81.2454,81.3199,40209.0
2020-03-31 14:45:00,87.31,87.32,86.78,86.89,50586.0,81.3199,81.3292,80.8263,80.9287,50586.0
2020-03-31 14:50:00,86.89,87.0,86.67,86.71,52591.0,80.9287,81.0312,80.7238,80.7611,52591.0
2020-03-31 14:55:00,86.68,86.94,86.5,86.83,55345.0,80.7331,80.9753,80.5655,80.8728,55345.0
2020-03-31 15:00:00,86.82,87.05,86.53,86.56,38368.0,80.8635,81.0777,80.5934,80.6213,38368.0
2020-03-31 15:05:00,86.61,86.63,86.26,86.48,43947.0,80.6679,80.6865,80.3419,80.5468,43947.0
2020-03-31 15:10:00,86.45,86.46,86.02,86.16,78364.0,80.5189,80.5282,80.1184,80.2488,78364.0
2020-03-31 15:15:00,86.15,86.16,85.43,85.48,123214.0,80.2395,80.2488,79.5689,79.6154,123214.0
2020-03-31 15:20:00,85.5,85.58,85.07,85.17,94066.0,79.6341,79.7086,79.2336,79.3267,94066.0
2020-03-31 15:25:00,85.19,85.53,85.12,85.23,61638.0,79.3453,79.662,79.2801,79.3826,61638.0
2020-03-31 15:30:00,85.23,85.67,85.23,85.65,74468.0,79.3826,79.7924,79.3826,79.7738,74468.0
2020-03-31 15:35:00,85.66,85.72,85.39,85.6,62086.0,79.7831,79.839,79.5316,79.7272,62086.0
2020-03-31 15:40:00,85.54,85.94,85.53,85.6,80368.0,79.6713,80.0439,79.662,79.7272,80368.0
2020-03-31 15:45:00,85.62,85.69,85.09,85.24,117094.0,79.7458,79.811,79.2522,79.3919,117094.0
2020-03-31 15:50:00,85.25,85.99,85.24,85.87,223305.0,79.4012,80.0905,79.3919,79.9787,223305.0
2020-03-31 15:55:00,85.87,85.91,85.25,85.56,362799.0,79.9787,80.0159,79.4012,79.69,362799.0
2020-04-01 09:30:00,80.65,81.31,80.0,80.6,267104.0,75.1168,75.7315,74.5114,75.0702,267104.0
2020-04-01 09:35:00,80.73,80.87,79.74,80.13,182379.0,75.1913,75.3217,74.2692,74.6325,182379.0
2020-04-01 09:40:00,80.2,80.91,79.99,80.57,109791.0,74.6977,75.359,74.5021,75.0423,109791.0
2020-04-01 09:45:00,80.73,80.82,79.63,79.89,193157.0,75.1913,75.2752,74.1668,74.409,193157.0
2020-04-01 09:50:00,79.9,80.15,79.22,79.37,123232.0,74.4183,74.6511,73.7849,73.9246,123232.0
2020-04-01 09:55:00,79.33,79.68,78.95,79.0,135598.0,73.8874,74.2134,73.5334,73.58,135598.0
2020-04-01 10:00:00,79.04,79.62,78.79,79.04,131887.0,73.6173,74.1575,73.3844,73.6173,131887.0
2020-04-01 10:05:00,79.04,79.82,78.99,79.51,102509.0,73.6173,74.3438,73.5707,74.055,102509.0
2020-04-01 10:10:00,79.6,80.19,79.44,80.08,86032.0,74.1389,74.6884,73.9898,74.5859,86032.0
2020-04-01 10:15:00,80.1,80.94,80.08,80.84,166833.0,74.6045,75.3869,74.5859,75.2938,166833.0
2020-04-01 10:20:00,80.84,80.84,80.08,80.24,130456.0,75.2938,75.2938,74.5859,74.7349,130456.0
2020-04-01 10:25:00,80.24,80.64,80.1,80.5,78856.0,74.7349,75.1075,74.6045,74.9771,78856.0
2020-04-01 10:30:00,80.49,80.64,80.17,80.44,46928.0,74.9678,75.1075,74.6697,74.9212,46928.0
2020-04-01 10:35:00,80.44,80.76,80.2,80.41,66920.0,74.9212,75.2193,74.6977,74.8933,66920.0
2020-04-01 10:40:00,80.38,80.6,80.1,80.27,44733.0,74.8653,75.0702,74.6045,74.7629,44733.0
2020-04-01 10:45:00,80.3,80.57,80.24,80.57,55412.0,74.7908,75.0423,74.7349,75.0423,55412.0
2020-04-01 10:50:00,80.57,80.79,80.43,80.55,93325.0,75.0423,75.2472,74.9119,75.0237,93325.0
2020-04-01 10:55:00,80.53,80.57,80.1,80.16,48031.0,75.005,75.0423,74.6045,74.6604,48031.0
2020-04-01 11:00:00,80.19,80.73,80.18,80.67,35373.0,74.6884,75.1913,74.6791,75.1354,35373.0
2020-04-01 11:05:00,80.62,80.62,80.24,80.3,30535.0,75.0889,75.0889,74.7349,74.7908,30535.0
2020-04-01 11:10:00,80.34,80.5,80.17,80.38,42906.0,74.8281,74.9771,74.6697,74.8653,42906.0
2020-04-01 11:15:00,80.38,80.46,80.13,80.27,74831.0,74.8653,74.9399,74.6325,74.7629,74831.0
2020-04-01 11:20:00,80.24,80.32,79.95,80.04,77155.0,74.7349,74.8095,74.4648,74.5487,77155.0
2020-04-01 11:25:00,80.04,80.13,79.82,79.88,94411.0,74.5487,74.6325,74.3438,74.3996,94411.0
2020-04-01 11:30:00,79.89,80.23,79.83,80.17,49200.0,74.409,74.7256,74.3531,74.6697,49200.0
2020-04-01 11:35:00,80.15,80.3,79.83,80.09,191926.0,74.6511,74.7908,74.3531,74.5952,191926.0
2020-04-01 11:40:00,80.12,80.19,79.62,79.75,58862.0,74.6232,74.6884,74.1575,74.2786,58862.0
2020-04-01 11:45:00,79.71,79.83,79.49,79.83,49208.0,74.2413,74.3531,74.0364,74.3531,49208.0
2020-04-01 11:50:00,79.86,79.95,79.61,79.71,38755.0,74.381,74.4648,74.1482,74.2413,38755.0
2020-04-01 11:55:00,79.7,79.9,79.55,79.56,24258.0,74.232,74.4183,74.0923,74.1016,24258.0
2020-04-01 12:00:00,79.51,79.55,79.03,79.09,44347.0,74.055,74.0923,73.608,73.6638,44347.0
2020-04-01 12:05:00,79.12,79.21,78.9,78.94,80530.0,73.6918,73.7756,73.4869,73.5241,80530.0
2020-04-01 12:10:00,78.94,79.13,78.81,79.05,61308.0,73.5241,73.7011,73.4031,73.6266,61308.0
2020-04-01 12:15:00,79.04,79.28,78.96,79.01,44719.0,73.6173,73.8408,73.5428,73.5893,44719.0
2020-04-01 12:20:00,79.04,79.39,78.95,79.04,62849.0,73.6173,73.9433,73.5334,73.6173,62849.0
2020-04-01 12:25:00,79.0,79.12,78.77,78.78,82901.0,73.58,73.6918,73.3658,73.3751,82901.0
2020-04-01 12:30:00,78.78,79.23,78.7,79.01,73899.0,73.3751,73.7942,73.3006,73.5893,73899.0
2020-04-01 12:35:00,79.02,79.03,78.22,78.35,53347.0,73.5986,73.608,72.8535,72.9746,53347.0
2020-04-01 12:40:00,78.37,78.43,78.1,78.42,79204.0,72.9932,73.0491,72.7418,73.0398,79204.0
2020-04-01 12:45:00,78.46,78.68,77.81,77.83,94905.0,73.0771,73.282,72.4717,72.4903,94905.0
2020-04-01 12:50:00,77.82,78.65,77.8,78.46,49450.0,72.481,73.254,72.4623,73.0771,49450.0
2020-04-01 12:55:00,78.45,78.76,78.28,78.47,37143.0,73.0678,73.3565,72.9094,73.0864,37143.0
2020-04-01 13:00:00,78.5,78.82,78.24,78.75,20107.0,73.1143,73.4124,72.8722,73.3472,20107.0
2020-04-01 13:05:00,78.79,78.82,78.51,78.61,29136.0,73.3844,73.4124,73.1236,73.2168,29136.0
2020-04-01 13:10:00,78.59,78.88,78.53,78.53,20324.0,73.1981,73.4683,73.1423,73.1423,20324.0
2020-04-01 13:15:00,78.53,79.0,78.48,78.84,41999.0,73.1423,73.58,73.0957,73.431,41999.0
2020-04-01 13:20:00,78.86,79.4,78.69,79.4,36233.0,73.4496,73.9526,73.2913,73.9526,36233.0
2020-04-01 13:25:00,79.35,79.35,78.9,79.12,24769.0,73.906,73.906,73.4869,73.6918,24769.0
2020-04-01 13:30:00,79.07,79.08,78.78,78.8,13449.0,73.6452,73.6545,73.3751,73.3937,13449.0
2020-04-01 13:35:00,78.85,78.94,78.66,78.85,33768.0,73.4403,73.5241,73.2633,73.4403,33768.0
2020-04-01 13:40:00,78.94,79.2,78.77,79.09,41444.0,73.5241,73.7663,73.3658,73.6638,41444.0
2020-04-01 13:45:00,79.06,79.11,78.82,78.83,34096.0,73.6359,73.6825,73.4124,73.4217,34096.0
2020-04-01 13:50:00,78.85,79.3,78.7,79.19,46592.0,73.4403,73.8594,73.3006,73.757,46592.0
2020-04-01 13:55:00,79.17,79.24,78.95,78.98,31447.0,73.7384,73.8036,73.5334,73.5614,31447.0
2020-04-01 14:00:00,79.02,79.42,78.94,79.1,36410.0,73.5986,73.9712,73.5241,73.6732,36410.0
2020-04-01 14:05:00,79.17,79.46,79.0,79.02,30308.0,73.7384,74.0085,73.58,73.5986,30308.0
2020-04-01 14:10:00,79.04,79.08,78.95,79.0,31758.0,73.6173,73.6545,73.5334,73.58,31758.0
2020-04-01 14:15:00,78.98,79.01,78.58,78.82,50463.0,73.5614,73.5893,73.1888,73.4124,50463.0
2020-04-01 14:20:00,78.83,78.89,78.59,78.6,53931.0,73.4217,73.4776,73.1981,73.2075,53931.0
2020-04-01 14:25:00,78.62,78.81,78.4,78.74,61630.0,73.2261,73.4031,73.0212,73.3379,61630.0
2020-04-01 14:30:00,78.72,78.73,78.08,78.21,70514.0,73.3192,73.3285,72.7231,72.8442,70514.0
2020-04-01 14:35:00,78.23,78.45,78.12,78.3,44000.0,72.8628,73.0678,72.7604,72.928,44000.0
2020-04-01 14:40:00,78.27,78.36,78.09,78.14,37958.0,72.9001,72.9839,72.7325,72.779,37958.0
2020-04-01 14:45:00,78.16,78.41,78.13,78.23,27491.0,72.7976,73.0305,72.7697,72.8628,27491.0
2020-04-01 14:50:00,78.25,78.35,78.06,78.17,64364.0,72.8815,72.9746,72.7045,72.807,64364.0
2020-04-01 14:55:00,78.21,78.25,78.01,78.04,72868.0,72.8442,72.8815,72.6579,72.6859,72868.0
2020-04-01 15:00:00,78.04,78.48,78.04,78.2,47533.0,72.6859,73.0957,72.6859,72.8349,47533.0
2020-04-01 15:05:00,78.18,78.4,78.13,78.17,27912.0,72.8163,73.0212,72.7697,72.807,27912.0
2020-04-01 15:10:00,78.17,78.37,78.13,78.3,36275.0,72.807,72.9932,72.7697,72.928,36275.0
2020-04-01 15:15:00,78.29,78.4,78.2,78.36,45277.0,72.9187,73.0212,72.8349,72.9839,45277.0
2020-04-01 15:20:00,78.33,78.34,78.16,78.26,49069.0,72.956,72.9653,72.7976,72.8908,49069.0
2020-04-01 15:25:00,78.25,78.42,78.12,78.12,49595.0,72.8815,73.0398,72.7604,72.7604,49595.0
2020-04-01 15:30:00,78.12,78.23,78.03,78.03,69790.0,72.7604,72.8628,72.6766,72.6766,69790.0
2020-04-01 15:35:00,78.03,78.05,77.51,77.56,92122.0,72.6766,72.6952,72.1922,72.2388,92122.0
2020-04-01 15:40:00,77.56,77.64,77.21,77.37,87987.0,72.2388,72.3133,71.9128,72.0618,87987.0
2020-04-01 15:45:00,77.4,77.94,77.4,77.7,196168.0,72.0898,72.5927,72.0898,72.3692,196168.0
2020-04-01 15:50:00,77.66,77.67,77.0,77.34,173856.0,72.332,72.3413,71.7172,72.0339,173856.0
2020-04-01 15:55:00,77.38,77.95,77.38,77.89,387701.0,72.0712,72.6021,72.0712,72.5462,387701.0
2020-04-02 09:30:00,77.06,77.71,77.0,77.04,212966.0,72.1757,72.7845,72.1195,72.157,212966.0
2020-04-02 09:35:00,77.05,77.35,76.52,76.88,144881.0,72.1663,72.4473,71.6699,72.0071,144881.0
2020-04-02 09:40:00,77.02,77.32,76.6,76.6,83416.0,72.1382,72.4192,71.7449,71.7449,83416.0
2020-04-02 09:45:00,76.59,76.82,76.13,76.18,91081.0,71.7355,71.9509,71.3047,71.3515,91081.0
2020-04-02 09:50:00,76.21,76.53,76.13,76.21,88440.0,71.3796,71.6793,71.3047,71.3796,88440.0
2020-04-02 09:55:00,76.2,76.7,76.18,76.66,64586.0,71.3702,71.8385,71.3515,71.8011,64586.0
2020-04-02 10:00:00,76.7,77.45,76.64,77.33,61693.0,71.8385,72.541,71.7823,72.4286,61693.0
2020-04-02 10:05:00,77.34,77.9,77.2,77.82,67369.0,72.438,72.9625,72.3068,72.8875,67369.0
2020-04-02 10:10:00,77.86,78.2,77.67,77.9,78794.0,72.925,73.2434,72.747,72.9625,78794.0
2020-04-02 10:15:00,77.91,78.17,77.6,78.13,56169.0,72.9718,73.2153,72.6815,73.1779,56169.0
2020-04-02 10:20:00,78.16,78.48,77.96,78.4,79020.0,73.206,73.5057,73.0187,73.4308,79020.0
2020-04-02 10:25:00,78.37,78.53,77.96,78.48,44878.0,73.4027,73.5525,73.0187,73.5057,44878.0
2020-04-02 10:30:00,78.5,78.85,78.3,78.53,177569.0,73.5244,73.8522,73.3371,73.5525,177569.0
2020-04-02 10:35:00,78.49,79.12,78.49,78.76,140628.0,73.5151,74.1051,73.5151,73.768,140628.0
2020-04-02 10:40:00,78.7,78.7,77.83,77.85,120019.0,73.7118,73.7118,72.8969,72.9156,120019.0
2020-04-02 10:45:00,77.85,78.1,77.12,77.17,102574.0,72.9156,73.1498,72.2319,72.2787,102574.0
2020-04-02 10:50:00,77.18,77.39,77.0,77.25,214923.0,72.2881,72.4848,72.1195,72.3537,214923.0
2020-04-02 10:55:00,77.25,77.77,77.18,77.55,74488.0,72.3537,72.8407,72.2881,72.6346,74488.0
2020-04-02 11:00:00,77.55,77.86,77.35,77.65,92063.0,72.6346,72.925,72.4473,72.7283,92063.0
2020-04-02 11:05:00,77.69,77.75,77.46,77.61,199726.0,72.7658,72.822,72.5504,72.6908,199726.0
2020-04-02 11:10:00,77.59,77.72,77.54,77.63,83171.0,72.6721,72.7939,72.6253,72.7096,83171.0
2020-04-02 11:15:00,77.67,78.01,77.63,77.86,56389.0,72.747,73.0655,72.7096,72.925,56389.0
2020-04-02 11:20:00,77.86,77.89,77.58,77.65,48423.0,72.925,72.9531,72.6627,72.7283,48423.0
2020-04-02 11:25:00,77.66,77.66,77.27,77.56,77486.0,72.7377,72.7377,72.3724,72.644,77486.0
2020-04-02 11:30:00,77.54,77.89,77.47,77.7,101931.0,72.6253,72.9531,72.5597,72.7751,101931.0
2020-04-02 11:35:00,77.68,77.87,77.42,77.61,40353.0,72.7564,72.9344,72.5129,72.6908,40353.0
2020-04-02 11:40:00,77.59,77.96,77.58,77.88,84414.0,72.6721,73.0187,72.6627,72.9437,84414.0
2020-04-02 11:45:00,77.85,78.27,77.79,77.96,52690.0,72.9156,73.309,72.8594,73.0187,52690.0
2020-04-02 11:50:00,77.95,78.04,77.88,77.91,33465.0,73.0093,73.0936,72.9437,72.9718,33465.0
2020-04-02 11:55:00,77.9,78.29,77.85,77.95,50863.0,72.9625,73.3277,72.9156,73.0093,50863.0
2020-04-02 12:00:00,77.96,78.02,77.79,77.81,44583.0,73.0187,73.0749,72.8594,72.8782,44583.0
2020-04-02 12:05:00,77.79,78.04,77.61,77.62,35576.0,72.8594,73.0936,72.6908,72.7002,35576.0
2020-04-02 12:10:00,77.56,77.91,77.54,77.56,62156.0,72.644,72.9718,72.6253,72.644,62156.0
2020-04-02 12:15:00,77.52,77.76,77.37,77.38,48164.0,72.6065,72.8313,72.4661,72.4754,48164.0
2020-04-02 12:20:00,77.39,77.5,77.23,77.25,128720.0,72.4848,72.5878,72.3349,72.3537,128720.0
2020-04-02 12:25:00,77.3,77.38,77.12,77.16,29291.0,72.4005,72.4754,72.2319,72.2694,29291.0
2020-04-02 12:30:00,77.17,77.48,77.16,77.41,24429.0,72.2787,72.5691,72.2694,72.5035,24429.0
2020-04-02 12:35:00,77.43,77.64,77.3,77.57,40895.0,72.5223,72.7189,72.4005,72.6534,40895.0
2020-04-02 12:40:00,77.57,77.7,77.45,77.54,56151.0,72.6534,72.7751,72.541,72.6253,56151.0
2020-04-02 12:45:00,77.56,77.8,77.5,77.78,33585.0,72.644,72.8688,72.5878,72.8501,33585.0
2020-04-02 12:50:00,77.79,77.9,77.74,77.79,29910.0,72.8594,72.9625,72.8126,72.8594,29910.0
2020-04-02 12:55:00,77.77,77.77,77.33,77.46,58174.0,72.8407,72.8407,72.4286,72.5504,58174.0
2020-04-02 13:00:00,77.49,77.65,77.32,77.43,30793.0,72.5785,72.7283,72.4192,72.5223,30793.0
2020-04-02 13:05:00,77.39,77.56,77.24,77.36,54207.0,72.4848,72.644,72.3443,72.4567,54207.0
2020-04-02 13:10:00,77.36,77.43,77.03,77.06,97583.0,72.4567,72.5223,72.1476,72.1757,97583.0
2020-04-02 13:15:00,77.03,77.15,77.0,77.06,34478.0,72.1476,72.26,72.1195,72.1757,34478.0
2020-04-02 13:20:00,77.05,77.35,77.01,77.23,31143.0,72.1663,72.4473,72.1289,72.3349,31143.0
2020-04-02 13:25:00,77.23,77.27,76.71,76.73,76222.0,72.3349,72.3724,71.8479,71.8666,76222.0
2020-04-02 13:30:00,76.75,76.82,76.54,76.7,30001.0,71.8854,71.9509,71.6887,71.8385,30001.0
2020-04-02 13:35:00,76.7,76.96,76.62,76.9,39036.0,71.8385,72.082,71.7636,72.0258,39036.0
2020-04-02 13:40:00,76.91,77.05,76.84,76.97,52425.0,72.0352,72.1663,71.9696,72.0914,52425.0
2020-04-02 13:45:00,76.96,77.01,76.8,76.9,31911.0,72.082,72.1289,71.9322,72.0258,31911.0
2020-04-02 13:50:00,76.91,77.09,76.83,77.01,45554.0,72.0352,72.2038,71.9603,72.1289,45554.0
2020-04-02 13:55:00,76.98,77.04,76.63,76.73,26651.0,72.1008,72.157,71.773,71.8666,26651.0
2020-04-02 14:00:00,76.75,76.78,76.45,76.5,47340.0,71.8854,71.9135,71.6044,71.6512,47340.0
2020-04-02 14:05:00,76.51,76.66,76.45,76.45,25878.0,71.6606,71.8011,71.6044,71.6044,25878.0
2020-04-02 14:10:00,76.45,76.53,76.08,76.47,68417.0,71.6044,71.6793,71.2578,71.6231,68417.0
2020-04-02 14:15:00,76.44,76.52,76.07,76.09,63958.0,71.595,71.6699,71.2485,71.2672,63958.0
2020-04-02 14:20:00,76.09,76.15,76.0,76.11,44960.0,71.2672,71.3234,71.1829,71.2859,44960.0
2020-04-02 14:25:00,76.09,76.58,76.07,76.53,49863.0,71.2672,71.7261,71.2485,71.6793,49863.0
2020-04-02 14:30:00,76.56,76.56,76.15,76.38,46098.0,71.7074,71.7074,71.3234,71.5388,46098.0
2020-04-02 14:35:00,76.39,76.57,76.21,76.35,64074.0,71.5482,71.7168,71.3796,71.5107,64074.0
2020-04-02 14:40:00,76.35,76.37,76.0,76.19,45384.0,71.5107,71.5294,71.1829,71.3608,45384.0
2020-04-02 14:45:00,76.17,76.36,76.01,76.08,54607.0,71.3421,71.5201,71.1923,71.2578,54607.0
2020-04-02 14:50:00,76.06,76.33,75.83,75.96,141268.0,71.2391,71.492,71.0237,71.1454,141268.0
2020-04-02 14:55:00,75.93,76.48,75.89,76.48,92095.0,71.1173,71.6325,71.0799,71.6325,92095.0
2020-04-02 15:00:00,76.5,76.69,76.42,76.61,44849.0,71.6512,71.8292,71.5763,71.7542,44849.0
2020-04-02 15:05:00,76.61,76.98,76.53,76.97,51612.0,71.7542,72.1008,71.6793,72.0914,51612.0
2020-04-02 15:10:00,76.97,77.01,76.54,76.74,118790.0,72.0914,72.1289,71.6887,71.876,118790.0
2020-04-02 15:15:00,76.77,76.99,76.58,76.84,71426.0,71.9041,72.1101,71.7261,71.9696,71426.0
2020-04-02 15:20:00,76.84,76.93,76.74,76.84,53304.0,71.9696,72.0539,71.876,71.9696,53304.0
2020-04-02 15:25:00,76.84,76.9,76.5,76.81,60968.0,71.9696,72.0258,71.6512,71.9416,60968.0
2020-04-02 15:30:00,76.83,76.94,76.53,76.7,135013.0,71.9603,72.0633,71.6793,71.8385,135013.0
2020-04-02 15:35:00,76.71,76.82,76.09,76.28,75910.0,71.8479,71.9509,71.2672,71.4451,75910.0
2020-04-02 15:40:00,76.3,76.98,76.23,76.95,82502.0,71.4639,72.1008,71.3983,72.0727,82502.0
2020-04-02 15:45:00,76.98,77.09,76.41,76.51,123823.0,72.1008,72.2038,71.5669,71.6606,123823.0
2020-04-02 15:50:00,76.51,77.16,76.37,76.51,324119.0,71.6606,72.2694,71.5294,71.6606,324119.0
2020-04-02 15:55:00,76.51,76.72,76.2,76.66,453454.0,71.6606,71.8573,71.3702,71.8011,453454.0
2020-04-03 09:30:00,76.0,76.66,75.22,75.53,185138.0,71.1829,71.8011,70.4523,70.7427,185138.0
2020-04-03 09:35:00,75.62,75.83,74.92,75.3,133691.0,70.827,71.0237,70.1713,70.5273,133691.0
2020-04-03 09:40:00,75.23,75.88,75.14,75.6,116666.0,70.4617,71.0705,70.3774,70.8082,116666.0
2020-04-03 09:45:00,75.54,75.72,75.08,75.11,78486.0,70.752,70.9206,70.3212,70.3493,78486.0
2020-04-03 09:50:00,75.14,75.2,74.67,74.76,165250.0,70.3774,70.4336,69.9372,70.0215,165250.0
2020-04-03 09:55:00,74.76,74.76,74.31,74.38,199521.0,70.0215,70.0215,69.6,69.6656,199521.0
2020-04-03 10:00:00,74.39,75.15,74.39,74.83,105937.0,69.6749,70.3868,69.6749,70.087,105937.0
2020-04-03 10:05:00,74.83,75.29,74.83,75.01,66403.0,70.087,70.5179,70.087,70.2556,66403.0
2020-04-03 10:10:00,75.05,75.17,74.72,74.83,77759.0,70.2931,70.4055,69.984,70.087,77759.0
2020-04-03 10:15:00,74.83,74.84,74.06,74.09,105010.0,70.087,70.0964,69.3659,69.394,105010.0
2020-04-03 10:20:00,74.09,74.4,74.01,74.38,81821.0,69.394,69.6843,69.319,69.6656,81821.0
2020-04-03 10:25:00,74.32,74.39,74.0,74.24,76537.0,69.6094,69.6749,69.3097,69.5344,76537.0
2020-04-03 10:30:00,74.24,74.43,74.05,74.19,64289.0,69.5344,69.7124,69.3565,69.4876,64289.0
2020-04-03 10:35:00,74.19,74.34,73.86,73.98,111966.0,69.4876,69.6281,69.1785,69.2909,111966.0
2020-04-03 10:40:00,73.98,74.24,73.77,74.15,47840.0,69.2909,69.5344,69.0942,69.4501,47840.0
2020-04-03 10:45:00,74.15,75.06,74.08,74.88,243049.0,69.4501,70.3025,69.3846,70.1339,243049.0
2020-04-03 10:50:00,74.86,74.87,74.1,74.29,83845.0,70.1151,70.1245,69.4033,69.5813,83845.0
2020-04-03 10:55:00,74.22,74.31,74.0,74.13,30917.0,69.5157,69.6,69.3097,69.4314,30917.0
2020-04-03 11:00:00,74.19,74.47,74.09,74.18,71050.0,69.4876,69.7499,69.394,69.4782,71050.0
2020-04-03 11:05:00,74.19,74.4,74.01,74.31,45840.0,69.4876,69.6843,69.319,69.6,45840.0
2020-04-03 11:10:00,74.27,74.61,74.22,74.54,65982.0,69.5625,69.881,69.5157,69.8154,65982.0
2020-04-03 11:15:00,74.5,74.67,74.3,74.5,68895.0,69.778,69.9372,69.5906,69.778,68895.0
2020-04-03 11:20:00,74.5,74.53,74.02,74.11,40434.0,69.778,69.8061,69.3284,69.4127,40434.0
2020-04-03 11:25:00,74.11,74.5,74.11,74.45,60677.0,69.4127,69.778,69.4127,69.7311,60677.0
2020-04-03 11:30:00,74.45,74.53,74.19,74.5,64210.0,69.7311,69.8061,69.4876,69.778,64210.0
2020-04-03 11:35:00,74.5,74.6,74.28,74.47,113260.0,69.778,69.8716,69.5719,69.7499,113260.0
2020-04-03 11:40:00,74.48,74.57,74.21,74.28,48642.0,69.7592,69.8435,69.5063,69.5719,48642.0
2020-04-03 11:45:00,74.27,74.28,73.85,74.01,77007.0,69.5625,69.5719,69.1692,69.319,77007.0
2020-04-03 11:50:00,74.01,74.1,73.9,73.99,38351.0,69.319,69.4033,69.216,69.3003,38351.0
2020-04-03 11:55:00,73.97,74.39,73.96,74.39,31728.0,69.2816,69.6749,69.2722,69.6749,31728.0
2020-04-03 12:00:00,74.37,74.45,74.23,74.31,35483.0,69.6562,69.7311,69.5251,69.6,35483.0
2020-04-03 12:05:00,74.29,74.31,73.93,74.04,52161.0,69.5813,69.6,69.2441,69.3471,52161.0
2020-04-03 12:10:00,74.04,74.13,73.9,74.0,113776.0,69.3471,69.4314,69.216,69.3097,113776.0
2020-04-03 12:15:00,74.01,74.13,73.87,74.13,76023.0,69.319,69.4314,69.1879,69.4314,76023.0
2020-04-03 12:20:00,74.12,74.47,74.1,74.25,80624.0,69.4221,69.7499,69.4033,69.5438,80624.0
2020-04-03 12:25:00,74.26,74.55,74.18,74.42,98764.0,69.5532,69.8248,69.4782,69.703,98764.0
2020-04-03 12:30:00,74.4,74.57,74.1,74.11,134761.0,69.6843,69.8435,69.4033,69.4127,134761.0
2020-04-03 12:35:00,74.12,74.25,74.08,74.21,156761.0,69.4221,69.5438,69.3846,69.5063,156761.0
2020-04-03 12:40:00,74.19,74.34,74.1,74.27,174658.0,69.4876,69.6281,69.4033,69.5625,174658.0
2020-04-03 12:45:00,74.29,74.29,73.72,73.78,81134.0,69.5813,69.5813,69.0474,69.1036,81134.0
2020-04-03 12:50:00,73.79,73.88,73.67,73.78,68343.0,69.113,69.1973,69.0006,69.1036,68343.0
2020-04-03 12:55:00,73.76,74.04,73.65,74.04,43309.0,69.0849,69.3471,68.9818,69.3471,43309.0
2020-04-03 13:00:00,74.04,74.13,73.89,74.1,34629.0,69.3471,69.4314,69.2066,69.4033,34629.0
2020-04-03 13:05:00,74.1,74.3,74.08,74.2,43752.0,69.4033,69.5906,69.3846,69.497,43752.0
2020-04-03 13:10:00,74.17,74.21,73.91,73.97,38801.0,69.4689,69.5063,69.2254,69.2816,38801.0
2020-04-03 13:15:00,73.98,74.44,73.95,74.22,191580.0,69.2909,69.7218,69.2628,69.5157,191580.0
2020-04-03 13:20:00,74.25,74.32,74.12,74.21,96325.0,69.5438,69.6094,69.4221,69.5063,96325.0
2020-04-03 13:25:00,74.24,74.25,73.85,73.85,53977.0,69.5344,69.5438,69.1692,69.1692,53977.0
2020-04-03 13:30:00,73.87,73.87,73.63,73.71,38001.0,69.1879,69.1879,68.9631,69.038,38001.0
2020-04-03 13:35:00,73.71,73.73,73.48,73.55,90517.0,69.038,69.0568,68.8226,68.8882,90517.0
2020-04-03 13:40:00,73.54,73.54,73.18,73.26,207713.0,68.8788,68.8788,68.5416,68.6166,207713.0
2020-04-03 13:45:00,73.27,73.57,73.26,73.42,77756.0,68.6259,68.9069,68.6166,68.7664,77756.0
2020-04-03 13:50:00,73.43,73.45,73.13,73.16,44213.0,68.7758,68.7945,68.4948,68.5229,44213.0
2020-04-03 13:55:00,73.21,73.21,72.89,72.95,88549.0,68.5697,68.5697,68.27,68.3262,88549.0
2020-04-03 14:00:00,72.94,73.21,72.82,72.91,66311.0,68.3168,68.5697,68.2044,68.2887,66311.0
2020-04-03 14:05:00,72.91,73.04,72.76,72.9,45794.0,68.2887,68.4105,68.1483,68.2794,45794.0
2020-04-03 14:10:00,72.9,72.91,72.68,72.8,64025.0,68.2794,68.2887,68.0733,68.1857,64025.0
2020-04-03 14:15:00,72.81,72.85,72.66,72.77,95170.0,68.1951,68.2325,68.0546,68.1576,95170.0
2020-04-03 14:20:00,72.79,72.91,72.69,72.7,113001.0,68.1764,68.2887,68.0827,68.0921,113001.0
2020-04-03 14:25:00,72.72,72.92,72.66,72.92,128053.0,68.1108,68.2981,68.0546,68.2981,128053.0
2020-04-03 14:30:00,72.9,72.94,72.64,72.75,56596.0,68.2794,68.3168,68.0359,68.1389,56596.0
2020-04-03 14:35:00,72.74,72.9,72.7,72.89,110256.0,68.1295,68.2794,68.0921,68.27,110256.0
2020-04-03 14:40:00,72.9,72.99,72.61,72.65,152118.0,68.2794,68.3637,68.0078,68.0452,152118.0
2020-04-03 14:45:00,72.65,73.18,72.64,73.15,50275.0,68.0452,68.5416,68.0359,68.5135,50275.0
2020-04-03 14:50:00,73.17,73.46,73.13,73.13,89292.0,68.5323,68.8039,68.4948,68.4948,89292.0
2020-04-03 14:55:00,73.17,73.4,73.16,73.24,89853.0,68.5323,68.7477,68.5229,68.5978,89853.0
2020-04-03 15:00:00,73.27,73.58,73.12,73.15,105506.0,68.6259,68.9163,68.4854,68.5135,105506.0
2020-04-03 15:05:00,73.19,73.21,72.91,72.92,77355.0,68.551,68.5697,68.2887,68.2981,77355.0
2020-04-03 15:10:00,72.9,73.3,72.83,73.09,82007.0,68.2794,68.654,68.2138,68.4573,82007.0
2020-04-03 15:15:00,73.1,73.55,72.97,73.27,126417.0,68.4667,68.8882,68.3449,68.6259,126417.0
2020-04-03 15:20:00,73.27,73.35,72.78,72.97,59292.0,68.6259,68.7009,68.167,68.3449,59292.0
2020-04-03 15:25:00,72.95,73.44,72.8,73.33,92386.0,68.3262,68.7852,68.1857,68.6821,92386.0
2020-04-03 15:30:00,73.31,73.41,73.0,73.04,90751.0,68.6634,68.7571,68.373,68.4105,90751.0
2020-04-03 15:35:00,73.02,73.35,73.02,73.15,71535.0,68.3918,68.7009,68.3918,68.5135,71535.0
2020-04-03 15:40:00,73.16,73.31,73.0,73.01,103170.0,68.5229,68.6634,68.373,68.3824,103170.0
2020-04-03 15:45:00,73.01,73.55,73.0,73.42,220752.0,68.3824,68.8882,68.373,68.7664,220752.0
2020-04-03 15:50:00,73.51,74.0,73.5,73.63,316070.0,68.8507,69.3097,68.8413,68.9631,316070.0
2020-04-03 15:55:00,73.64,73.79,73.27,73.59,662874.0,68.9725,69.113,68.6259,68.9256,662874.0
2020-04-06 09:30:00,80.22,81.0,78.74,80.1,470094.0,75.1354,75.866,73.7492,75.023,470094.0
2020-04-06 09:35:00,79.98,81.74,79.84,80.68,307795.0,74.9106,76.5591,74.7795,75.5663,307795.0
2020-04-06 09:40:00,80.74,80.98,80.66,80.75,204519.0,75.6225,75.8472,75.5475,75.6318,204519.0
2020-04-06 09:45:00,80.78,81.44,80.72,81.0,164479.0,75.6599,76.2781,75.6037,75.866,164479.0
2020-04-06 09:50:00,81.11,81.64,81.05,81.41,217242.0,75.969,76.4654,75.9128,76.25,217242.0
2020-04-06 09:55:00,81.47,82.18,81.27,81.76,214192.0,76.3062,76.9712,76.1189,76.5778,214192.0
2020-04-06 10:00:00,81.76,82.6,81.68,82.07,165302.0,76.5778,77.3646,76.5029,76.8682,165302.0
2020-04-06 10:05:00,82.08,82.38,81.94,82.0,161188.0,76.8775,77.1585,76.7464,76.8026,161188.0
2020-04-06 10:10:00,82.0,82.2,81.81,81.94,89723.0,76.8026,76.9899,76.6246,76.7464,89723.0
2020-04-06 10:15:00,81.94,82.16,81.73,82.11,163707.0,76.7464,76.9525,76.5497,76.9056,163707.0
2020-04-06 10:20:00,82.11,82.29,81.84,81.95,119492.0,76.9056,77.0742,76.6527,76.7558,119492.0
2020-04-06 10:25:00,81.95,82.1,81.5,81.51,73618.0,76.7558,76.8963,76.3343,76.3437,73618.0
2020-04-06 10:30:00,81.51,81.6,81.06,81.16,169286.0,76.3437,76.4279,75.9222,76.0158,169286.0
2020-04-06 10:35:00,81.17,81.53,81.05,81.51,85551.0,76.0252,76.3624,75.9128,76.3437,85551.0
2020-04-06 10:40:00,81.57,81.62,81.04,81.3,75839.0,76.3998,76.4467,75.9034,76.147,75839.0
2020-04-06 10:45:00,81.31,81.33,81.04,81.06,91355.0,76.1563,76.1751,75.9034,75.9222,91355.0
2020-04-06 10:50:00,81.1,81.6,81.05,81.55,54768.0,75.9596,76.4279,75.9128,76.3811,54768.0
2020-04-06 10:55:00,81.57,81.86,81.42,81.59,52281.0,76.3998,76.6715,76.2594,76.4186,52281.0
2020-04-06 11:00:00,81.62,81.67,81.24,81.5,35565.0,76.4467,76.4935,76.0908,76.3343,35565.0
2020-04-06 11:05:00,81.46,81.46,81.07,81.08,34152.0,76.2968,76.2968,75.9315,75.9409,34152.0
2020-04-06 11:10:00,81.1,81.15,80.75,80.8,59635.0,75.9596,76.0065,75.6318,75.6787,59635.0
2020-04-06 11:15:00,80.78,81.0,80.76,80.8,39700.0,75.6599,75.866,75.6412,75.6787,39700.0
2020-04-06 11:20:00,80.82,81.42,80.75,81.24,56606.0,75.6974,76.2594,75.6318,76.0908,56606.0
2020-04-06 11:25:00,81.25,81.68,81.24,81.62,39052.0,76.1001,76.5029,76.0908,76.4467,39052.0
2020-04-06 11:30:00,81.66,81.97,81.56,81.91,94065.0,76.4841,76.7745,76.3905,76.7183,94065.0
2020-04-06 11:35:00,81.9,82.27,81.89,82.11,76338.0,76.7089,77.0555,76.6996,76.9056,76338.0
2020-04-06 11:40:00,82.12,82.24,81.83,81.92,224778.0,76.915,77.0274,76.6434,76.7277,224778.0
2020-04-06 11:45:00,81.96,82.3,81.87,82.23,46658.0,76.7651,77.0836,76.6808,77.018,46658.0
2020-04-06 11:50:00,82.25,82.35,82.05,82.2,98619.0,77.0367,77.1304,76.8494,76.9899,98619.0
2020-04-06 11:55:00,82.23,82.43,82.08,82.42,220882.0,77.018,77.2053,76.8775,77.196,220882.0
2020-04-06 12:00:00,82.45,82.5,82.13,82.38,124198.0,77.2241,77.2709,76.9244,77.1585,124198.0
2020-04-06 12:05:00,82.39,82.42,82.19,82.29,45660.0,77.1679,77.196,76.9806,77.0742,45660.0
2020-04-06 12:10:00,82.32,82.87,82.1,82.86,143622.0,77.1023,77.6174,76.8963,77.6081,143622.0
2020-04-06 12:15:00,82.85,83.3,82.8,83.17,100032.0,77.5987,78.0202,77.5519,77.8984,100032.0
2020-04-06 12:20:00,83.19,83.25,82.96,83.14,89545.0,77.9172,77.9734,77.7017,77.8703,89545.0
2020-04-06 12:25:00,83.13,83.28,82.88,83.1,99414.0,77.861,78.0015,77.6268,77.8329,99414.0
2020-04-06 12:30:00,83.13,83.17,82.78,83.15,114382.0,77.861,77.8984,77.5332,77.8797,114382.0
2020-04-06 12:35:00,83.11,83.41,83.01,83.09,68912.0,77.8422,78.1232,77.7486,77.8235,68912.0
2020-04-06 12:40:00,83.09,83.17,82.87,82.98,27075.0,77.8235,77.8984,77.6174,77.7205,27075.0
2020-04-06 12:45:00,82.98,83.07,82.9,83.0,37193.0,77.7205,77.8048,77.6455,77.7392,37193.0
2020-04-06 12:50:00,82.98,83.06,82.83,82.91,21916.0,77.7205,77.7954,77.58,77.6549,21916.0
2020-04-06 12:55:00,82.86,83.2,82.85,83.2,33826.0,77.6081,77.9265,77.5987,77.9265,33826.0
2020-04-06 13:00:00,83.21,83.38,83.03,83.08,56239.0,77.9359,78.0951,77.7673,77.8141,56239.0
2020-04-06 13:05:00,83.1,83.14,82.96,83.0,80043.0,77.8329,77.8703,77.7017,77.7392,80043.0
2020-04-06 13:10:00,82.98,83.15,82.95,83.02,58678.0,77.7205,77.8797,77.6924,77.7579,58678.0
2020-04-06 13:15:00,83.0,83.12,82.9,83.02,55276.0,77.7392,77.8516,77.6455,77.7579,55276.0
2020-04-06 13:20:00,83.02,83.2,82.96,83.15,147136.0,77.7579,77.9265,77.7017,77.8797,147136.0
2020-04-06 13:25:00,83.15,83.2,83.02,83.14,62219.0,77.8797,77.9265,77.7579,77.8703,62219.0
2020-04-06 13:30:00,83.15,83.15,82.89,82.97,60804.0,77.8797,77.8797,77.6362,77.7111,60804.0
2020-04-06 13:35:00,82.98,83.12,82.84,82.98,52136.0,77.7205,77.8516,77.5894,77.7205,52136.0
2020-04-06 13:40:00,82.99,83.28,82.95,83.16,132764.0,77.7298,78.0015,77.6924,77.8891,132764.0
2020-04-06 13:45:00,83.2,83.55,83.14,83.25,126243.0,77.9265,78.2543,77.8703,77.9734,126243.0
2020-04-06 13:50:00,83.3,83.8,83.25,83.4,76827.0,78.0202,78.4885,77.9734,78.1139,76827.0
2020-04-06 13:55:00,83.45,83.68,83.36,83.44,48944.0,78.1607,78.3761,78.0764,78.1513,48944.0
2020-04-06 14:00:00,83.44,83.45,83.14,83.18,33556.0,78.1513,78.1607,77.8703,77.9078,33556.0
2020-04-06 14:05:00,83.2,83.24,82.87,82.99,36374.0,77.9265,77.964,77.6174,77.7298,36374.0
2020-04-06 14:10:00,82.95,83.22,82.86,82.92,40764.0,77.6924,77.9453,77.6081,77.6643,40764.0
2020-04-06 14:15:00,82.93,83.38,82.86,83.28,79466.0,77.6736,78.0951,77.6081,78.0015,79466.0
2020-04-06 14:20:00,83.32,83.46,83.24,83.37,37258.0,78.0389,78.1701,77.964,78.0858,37258.0
2020-04-06 14:25:00,83.43,83.45,83.16,83.33,39078.0,78.142,78.1607,77.8891,78.0483,39078.0
2020-04-06 14:30:00,83.32,83.38,83.14,83.21,52973.0,78.0389,78.0951,77.8703,77.9359,52973.0
2020-04-06 14:35:00,83.24,83.38,83.16,83.19,24965.0,77.964,78.0951,77.8891,77.9172,24965.0
2020-04-06 14:40:00,83.18,83.34,83.16,83.22,37514.0,77.9078,78.0577,77.8891,77.9453,37514.0
2020-04-06 14:45:00,83.26,83.39,83.22,83.38,31853.0,77.9827,78.1045,77.9453,78.0951,31853.0
2020-04-06 14:50:00,83.37,83.4,83.25,83.35,39197.0,78.0858,78.1139,77.9734,78.067,39197.0
2020-04-06 14:55:00,83.36,83.4,83.26,83.27,25918.0,78.0764,78.1139,77.9827,77.9921,25918.0
2020-04-06 15:00:00,83.25,83.35,83.12,83.31,74845.0,77.9734,78.067,77.8516,78.0296,74845.0
2020-04-06 15:05:00,83.26,83.44,83.22,83.34,213185.0,77.9827,78.1513,77.9453,78.0577,213185.0
2020-04-06 15:10:00,83.33,83.4,83.17,83.2,60966.0,78.0483,78.1139,77.8984,77.9265,60966.0
2020-04-06 15:15:00,83.23,83.37,82.97,83.02,70822.0,77.9546,78.0858,77.7111,77.7579,70822.0
2020-04-06 15:20:00,82.99,83.35,82.94,83.23,92584.0,77.7298,78.067,77.683,77.9546,92584.0
2020-04-06 15:25:00,83.22,83.36,83.02,83.28,142599.0,77.9453,78.0764,77.7579,78.0015,142599.0
2020-04-06 15:30:00,83.24,83.28,82.98,83.0,114620.0,77.964,78.0015,77.7205,77.7392,114620.0
2020-04-06 15:35:00,83.0,83.35,82.97,83.26,139442.0,77.7392,78.067,77.7111,77.9827,139442.0
2020-04-06 15:40:00,83.27,83.47,83.01,83.25,105307.0,77.9921,78.1794,77.7486,77.9734,105307.0
2020-04-06 15:45:00,83.24,83.25,82.92,83.12,113270.0,77.964,77.9734,77.6643,77.8516,113270.0
2020-04-06 15:50:00,83.14,83.93,82.88,83.92,338199.0,77.8703,78.6103,77.6268,78.6009,338199.0
2020-04-06 15:55:00,83.94,84.25,83.71,83.86,519969.0,78.6196,78.91,78.4042,78.5447,519969.0
2020-04-07 09:30:00,91.43,91.69,90.0,91.31,434451.0,85.6349,85.8784,84.2955,85.5225,434451.0
2020-04-07 09:35:00,91.34,92.66,91.12,91.19,260032.0,85.5506,86.7869,85.3445,85.4101,260032.0
2020-04-07 09:40:00,91.12,92.27,90.75,92.19,207157.0,85.3445,86.4216,84.998,86.3467,207157.0
2020-04-07 09:45:00,92.24,92.39,91.85,92.08,104242.0,86.3936,86.534,86.0283,86.2437,104242.0
2020-04-07 09:50:00,92.11,93.3,92.08,92.98,312674.0,86.2718,87.3864,86.2437,87.0866,312674.0
2020-04-07 09:55:00,92.98,93.19,92.43,93.06,141549.0,87.0866,87.2833,86.5715,87.1616,141549.0
2020-04-07 10:00:00,93.13,93.21,91.83,92.04,153273.0,87.2271,87.3021,86.0095,86.2062,153273.0
2020-04-07 10:05:00,92.09,92.3,90.95,90.96,139133.0,86.2531,86.4497,85.1853,85.1947,139133.0
2020-04-07 10:10:00,91.03,91.16,90.3,90.37,133946.0,85.2602,85.382,84.5765,84.6421,133946.0
2020-04-07 10:15:00,90.32,90.46,89.4,90.03,154981.0,84.5952,84.7264,83.7336,84.3236,154981.0
2020-04-07 10:20:00,90.11,90.41,89.56,89.66,106953.0,84.3986,84.6795,83.8834,83.9771,106953.0
2020-04-07 10:25:00,89.63,90.35,89.52,89.71,81821.0,83.949,84.6233,83.846,84.0239,81821.0
2020-04-07 10:30:00,89.69,90.64,89.64,90.2,63241.0,84.0052,84.895,83.9583,84.4829,63241.0
2020-04-07 10:35:00,90.23,90.42,89.83,90.06,64206.0,84.511,84.6889,84.1363,84.3517,64206.0
2020-04-07 10:40:00,90.07,90.34,89.9,89.98,60827.0,84.3611,84.614,84.2019,84.2768,60827.0
2020-04-07 10:45:00,90.04,90.37,88.38,88.38,129220.0,84.333,84.6421,82.7782,82.7782,129220.0
2020-04-07 10:50:00,88.41,88.85,88.11,88.26,113007.0,82.8063,83.2184,82.5253,82.6658,113007.0
2020-04-07 10:55:00,88.28,88.83,88.08,88.63,71095.0,82.6845,83.1997,82.4972,83.0124,71095.0
2020-04-07 11:00:00,88.61,89.08,88.31,88.95,67044.0,82.9936,83.4338,82.7126,83.3121,67044.0
2020-04-07 11:05:00,88.97,90.03,88.92,90.01,70532.0,83.3308,84.3236,83.284,84.3049,70532.0
2020-04-07 11:10:00,89.93,90.15,89.85,89.97,39762.0,84.23,84.436,84.155,84.2674,39762.0
2020-04-07 11:15:00,90.02,90.61,89.97,90.23,59532.0,84.3143,84.8669,84.2674,84.511,59532.0
2020-04-07 11:20:00,90.2,90.25,89.56,89.96,85979.0,84.4829,84.5297,83.8834,84.2581,85979.0
2020-04-07 11:25:00,90.02,90.27,89.55,90.21,36806.0,84.3143,84.5484,83.8741,84.4922,36806.0
2020-04-07 11:30:00,90.21,90.62,90.06,90.39,55594.0,84.4922,84.8762,84.3517,84.6608,55594.0
2020-04-07 11:35:00,90.39,90.98,90.3,90.97,54862.0,84.6608,85.2134,84.5765,85.204,54862.0
2020-04-07 11:40:00,91.0,91.46,90.89,91.14,57038.0,85.2321,85.663,85.1291,85.3633,57038.0
2020-04-07 11:45:00,91.12,91.2,90.83,90.85,46883.0,85.3445,85.4195,85.0729,85.0917,46883.0
2020-04-07 11:50:00,90.89,91.0,90.56,90.92,31592.0,85.1291,85.2321,84.82,85.1572,31592.0
2020-04-07 11:55:00,90.9,91.16,90.7,90.94,72032.0,85.1385,85.382,84.9512,85.1759,72032.0
2020-04-07 12:00:00,90.97,91.41,90.89,91.28,49131.0,85.204,85.6162,85.1291,85.4944,49131.0
2020-04-07 12:05:00,91.27,91.69,91.25,91.62,76456.0,85.485,85.8784,85.4663,85.8128,76456.0
2020-04-07 12:10:00,91.62,91.81,91.39,91.78,35465.0,85.8128,85.9908,85.5974,85.9627,35465.0
2020-04-07 12:15:00,91.78,91.97,91.7,91.97,51167.0,85.9627,86.1407,85.8878,86.1407,51167.0
2020-04-07 12:20:00,91.99,92.0,91.62,91.68,77149.0,86.1594,86.1688,85.8128,85.869,77149.0
2020-04-07 12:25:00,91.69,91.77,91.37,91.71,56638.0,85.8784,85.9533,85.5787,85.8971,56638.0
2020-04-07 12:30:00,91.7,91.76,91.05,91.2,49787.0,85.8878,85.944,85.279,85.4195,49787.0
2020-04-07 12:35:00,91.18,91.49,90.96,91.29,32888.0,85.4007,85.6911,85.1947,85.5038,32888.0
2020-04-07 12:40:00,91.32,91.78,91.09,91.69,27823.0,85.5319,85.9627,85.3164,85.8784,27823.0
2020-04-07 12:45:00,91.72,91.91,91.5,91.74,47130.0,85.9065,86.0845,85.7005,85.9252,47130.0
2020-04-07 12:50:00,91.66,91.75,91.32,91.59,29787.0,85.8503,85.9346,85.5319,85.7847,29787.0
2020-04-07 12:55:00,91.58,91.72,91.41,91.54,38568.0,85.7754,85.9065,85.6162,85.7379,38568.0
2020-04-07 13:00:00,91.56,92.04,91.52,91.9,39399.0,85.7567,86.2062,85.7192,86.0751,39399.0
2020-04-07 13:05:00,91.92,92.03,91.36,91.54,39933.0,86.0938,86.1969,85.5693,85.7379,39933.0
2020-04-07 13:10:00,91.57,91.71,91.31,91.66,39970.0,85.766,85.8971,85.5225,85.8503,39970.0
2020-04-07 13:15:00,91.65,91.68,90.85,91.03,44324.0,85.8409,85.869,85.0917,85.2602,44324.0
2020-04-07 13:20:00,91.0,91.03,90.58,90.95,46441.0,85.2321,85.2602,84.8388,85.1853,46441.0
2020-04-07 13:25:00,90.95,91.16,90.86,91.13,28982.0,85.1853,85.382,85.101,85.3539,28982.0
2020-04-07 13:30:00,91.16,91.19,90.92,91.06,29620.0,85.382,85.4101,85.1572,85.2883,29620.0
2020-04-07 13:35:00,91.06,91.16,90.78,90.84,41354.0,85.2883,85.382,85.0261,85.0823,41354.0
2020-04-07 13:40:00,90.78,91.04,90.44,90.59,43827.0,85.0261,85.2696,84.7076,84.8481,43827.0
2020-04-07 13:45:00,90.58,90.75,90.18,90.26,52711.0,84.8388,84.998,84.4641,84.539,52711.0
2020-04-07 13:50:00,90.22,90.26,89.57,89.71,70704.0,84.5016,84.539,83.8928,84.0239,70704.0
2020-04-07 13:55:00,89.65,89.81,89.45,89.8,45126.0,83.9677,84.1176,83.7804,84.1082,45126.0
2020-04-07 14:00:00,89.84,89.99,89.46,89.84,41504.0,84.1457,84.2862,83.7898,84.1457,41504.0
2020-04-07 14:05:00,89.81,89.85,89.34,89.83,46201.0,84.1176,84.155,83.6774,84.1363,46201.0
2020-04-07 14:10:00,89.89,90.1,89.51,89.55,35855.0,84.1925,84.3892,83.8366,83.8741,35855.0
2020-04-07 14:15:00,89.52,89.52,88.64,88.66,53255.0,83.846,83.846,83.0217,83.0405,53255.0
2020-04-07 14:20:00,88.73,89.55,88.66,89.44,39567.0,83.106,83.8741,83.0405,83.771,39567.0
2020-04-07 14:25:00,89.49,89.95,89.4,89.59,34755.0,83.8179,84.2487,83.7336,83.9115,34755.0
2020-04-07 14:30:00,89.51,89.8,89.4,89.4,22412.0,83.8366,84.1082,83.7336,83.7336,22412.0
2020-04-07 14:35:00,89.4,89.41,88.81,88.82,42098.0,83.7336,83.7429,83.181,83.1903,42098.0
2020-04-07 14:40:00,88.82,88.9,88.29,88.4,47524.0,83.1903,83.2653,82.6939,82.7969,47524.0
2020-04-07 14:45:00,88.44,88.73,88.39,88.43,34398.0,82.8344,83.106,82.7876,82.825,34398.0
2020-04-07 14:50:00,88.45,88.53,88.08,88.16,48656.0,82.8438,82.9187,82.4972,82.5722,48656.0
2020-04-07 14:55:00,88.1,88.39,87.8,88.29,68883.0,82.516,82.7876,82.235,82.6939,68883.0
2020-04-07 15:00:00,88.34,89.38,88.29,89.15,62782.0,82.7407,83.7148,82.6939,83.4994,62782.0
2020-04-07 15:05:00,89.16,89.57,88.98,89.56,52286.0,83.5088,83.8928,83.3402,83.8834,52286.0
2020-04-07 15:10:00,89.57,89.94,89.49,89.53,72307.0,83.8928,84.2393,83.8179,83.8553,72307.0
2020-04-07 15:15:00,89.56,89.7,88.45,88.49,58700.0,83.8834,84.0145,82.8438,82.8812,58700.0
2020-04-07 15:20:00,88.49,88.71,88.09,88.14,77117.0,82.8812,83.0873,82.5066,82.5534,77117.0
2020-04-07 15:25:00,88.16,88.82,88.14,88.16,97826.0,82.5722,83.1903,82.5534,82.5722,97826.0
2020-04-07 15:30:00,88.25,88.9,88.05,88.78,101798.0,82.6564,83.2653,82.4691,83.1529,101798.0
2020-04-07 15:35:00,88.82,89.16,88.63,89.09,86249.0,83.1903,83.5088,83.0124,83.4432,86249.0
2020-04-07 15:40:00,89.12,89.52,89.03,89.16,83386.0,83.4713,83.846,83.387,83.5088,83386.0
2020-04-07 15:45:00,89.16,89.76,89.09,89.74,90920.0,83.5088,84.0707,83.4432,84.052,90920.0
2020-04-07 15:50:00,89.61,89.74,87.75,88.16,216032.0,83.9302,84.052,82.1881,82.5722,216032.0
2020-04-07 15:55:00,88.15,88.33,87.42,87.55,345516.0,82.5628,82.7314,81.8791,82.0008,345516.0
2020-04-08 09:30:00,89.21,90.36,89.01,89.17,137849.0,83.5556,84.6327,83.3683,83.5181,137849.0
2020-04-08 09:35:00,89.29,89.79,88.81,89.38,56330.0,83.6305,84.0988,83.181,83.7148,56330.0
2020-04-08 09:40:00,89.37,89.93,89.01,89.14,49453.0,83.7055,84.23,83.3683,83.49,49453.0
2020-04-08 09:45:00,89.28,89.86,88.71,88.74,32624.0,83.6212,84.1644,83.0873,83.1154,32624.0
2020-04-08 09:50:00,88.72,88.93,88.38,88.42,86527.0,83.0967,83.2933,82.7782,82.8157,86527.0
2020-04-08 09:55:00,88.37,88.69,88.16,88.34,101244.0,82.7688,83.0686,82.5722,82.7407,101244.0
2020-04-08 10:00:00,88.34,88.74,88.29,88.34,54369.0,82.7407,83.1154,82.6939,82.7407,54369.0
2020-04-08 10:05:00,88.33,88.66,88.12,88.48,73514.0,82.7314,83.0405,82.5347,82.8719,73514.0
2020-04-08 10:10:00,88.57,89.05,88.41,88.91,160150.0,82.9562,83.4057,82.8063,83.2746,160150.0
2020-04-08 10:15:00,88.9,89.2,88.79,89.11,77262.0,83.2653,83.5462,83.1622,83.4619,77262.0
2020-04-08 10:20:00,89.16,89.18,88.96,88.98,36062.0,83.5088,83.5275,83.3214,83.3402,36062.0
2020-04-08 10:25:00,88.96,89.36,88.93,89.16,59809.0,83.3214,83.6961,83.2933,83.5088,59809.0
2020-04-08 10:30:00,89.17,89.56,89.07,89.51,54781.0,83.5181,83.8834,83.4245,83.8366,54781.0
2020-04-08 10:35:00,89.45,89.59,89.15,89.17,31349.0,83.7804,83.9115,83.4994,83.5181,31349.0
2020-04-08 10:40:00,89.2,89.28,88.57,88.77,23329.0,83.5462,83.6212,82.9562,83.1435,23329.0
2020-04-08 10:45:00,88.79,89.18,88.7,89.18,28911.0,83.1622,83.5275,83.0779,83.5275,28911.0
2020-04-08 10:50:00,89.15,89.57,89.13,89.51,37707.0,83.4994,83.8928,83.4807,83.8366,37707.0
2020-04-08 10:55:00,89.51,90.01,89.28,89.98,65215.0,83.8366,84.3049,83.6212,84.2768,65215.0
2020-04-08 11:00:00,90.0,90.24,89.73,89.77,90527.0,84.2955,84.5203,84.0426,84.0801,90527.0
2020-04-08 11:05:00,89.77,90.01,89.74,89.91,54930.0,84.0801,84.3049,84.052,84.2112,54930.0
2020-04-08 11:10:00,89.91,90.42,89.91,90.19,78762.0,84.2112,84.6889,84.2112,84.4735,78762.0
2020-04-08 11:15:00,90.24,90.51,90.17,90.36,29555.0,84.5203,84.7732,84.4548,84.6327,29555.0
2020-04-08 11:20:00,90.38,90.65,90.36,90.48,37278.0,84.6514,84.9043,84.6327,84.7451,37278.0
2020-04-08 11:25:00,90.44,90.79,90.44,90.7,46134.0,84.7076,85.0355,84.7076,84.9512,46134.0
2020-04-08 11:30:00,90.75,91.19,90.64,91.11,29054.0,84.998,85.4101,84.895,85.3352,29054.0
2020-04-08 11:35:00,91.16,91.46,91.05,91.41,82404.0,85.382,85.663,85.279,85.6162,82404.0
2020-04-08 11:40:00,91.42,91.57,91.11,91.12,45287.0,85.6255,85.766,85.3352,85.3445,45287.0
2020-04-08 11:45:00,91.04,91.54,91.04,91.33,38463.0,85.2696,85.7379,85.2696,85.5412,38463.0
2020-04-08 11:50:00,91.33,91.4,91.07,91.28,75542.0,85.5412,85.6068,85.2977,85.4944,75542.0
2020-04-08 11:55:00,91.27,91.45,91.03,91.22,109202.0,85.485,85.6536,85.2602,85.4382,109202.0
2020-04-08 12:00:00,91.19,91.24,90.65,90.83,72291.0,85.4101,85.4569,84.9043,85.0729,72291.0
2020-04-08 12:05:00,90.84,90.98,90.68,90.74,40502.0,85.0823,85.2134,84.9324,84.9886,40502.0
2020-04-08 12:10:00,90.75,91.0,90.59,90.8,29127.0,84.998,85.2321,84.8481,85.0448,29127.0
2020-04-08 12:15:00,90.78,91.36,90.78,91.34,75064.0,85.0261,85.5693,85.0261,85.5506,75064.0
2020-04-08 12:20:00,91.33,91.79,91.27,91.67,46330.0,85.5412,85.9721,85.485,85.8597,46330.0
2020-04-08 12:25:00,91.68,91.68,91.38,91.43,30293.0,85.869,85.869,85.5881,85.6349,30293.0
2020-04-08 12:30:00,91.45,91.57,91.18,91.2,47292.0,85.6536,85.766,85.4007,85.4195,47292.0
2020-04-08 12:35:00,91.26,91.79,90.95,91.72,97988.0,85.4757,85.9721,85.1853,85.9065,97988.0
2020-04-08 12:40:00,91.65,91.81,91.51,91.75,35712.0,85.8409,85.9908,85.7098,85.9346,35712.0
2020-04-08 12:45:00,91.78,92.22,91.73,91.97,74271.0,85.9627,86.3748,85.9159,86.1407,74271.0
2020-04-08 12:50:00,91.98,92.08,91.74,91.84,56532.0,86.15,86.2437,85.9252,86.0189,56532.0
2020-04-08 12:55:00,91.75,91.81,91.62,91.72,29523.0,85.9346,85.9908,85.8128,85.9065,29523.0
2020-04-08 13:00:00,91.73,91.79,91.53,91.69,41450.0,85.9159,85.9721,85.7286,85.8784,41450.0
2020-04-08 13:05:00,91.65,91.87,91.51,91.54,27606.0,85.8409,86.047,85.7098,85.7379,27606.0
2020-04-08 13:10:00,91.56,91.66,91.34,91.66,21625.0,85.7567,85.8503,85.5506,85.8503,21625.0
2020-04-08 13:15:00,91.7,91.81,91.31,91.32,82294.0,85.8878,85.9908,85.5225,85.5319,82294.0
2020-04-08 13:20:00,91.35,91.53,91.2,91.51,27754.0,85.56,85.7286,85.4195,85.7098,27754.0
2020-04-08 13:25:00,91.53,91.68,91.25,91.27,30136.0,85.7286,85.869,85.4663,85.485,30136.0
2020-04-08 13:30:00,91.26,91.33,90.76,90.78,35074.0,85.4757,85.5412,85.0074,85.0261,35074.0
2020-04-08 13:35:00,90.78,90.8,90.21,90.37,44322.0,85.0261,85.0448,84.4922,84.6421,44322.0
2020-04-08 13:40:00,90.44,90.89,90.43,90.52,44997.0,84.7076,85.1291,84.6983,84.7826,44997.0
2020-04-08 13:45:00,90.58,90.87,90.57,90.59,34130.0,84.8388,85.1104,84.8294,84.8481,34130.0
2020-04-08 13:50:00,90.64,91.01,90.63,90.93,21983.0,84.895,85.2415,84.8856,85.1666,21983.0
2020-04-08 13:55:00,90.9,90.9,90.54,90.71,19095.0,85.1385,85.1385,84.8013,84.9605,19095.0
2020-04-08 14:00:00,90.67,91.0,90.53,90.89,19908.0,84.9231,85.2321,84.7919,85.1291,19908.0
2020-04-08 14:05:00,90.9,91.0,90.69,90.92,21425.0,85.1385,85.2321,84.9418,85.1572,21425.0
2020-04-08 14:10:00,90.89,91.0,90.61,90.62,23199.0,85.1291,85.2321,84.8669,84.8762,23199.0
2020-04-08 14:15:00,90.74,91.02,90.72,90.99,20219.0,84.9886,85.2509,84.9699,85.2228,20219.0
2020-04-08 14:20:00,91.0,91.29,90.83,91.27,24156.0,85.2321,85.5038,85.0729,85.485,24156.0
2020-04-08 14:25:00,91.32,91.45,91.15,91.17,26276.0,85.5319,85.6536,85.3726,85.3914,26276.0
2020-04-08 14:30:00,91.23,91.57,91.17,91.41,24790.0,85.4476,85.766,85.3914,85.6162,24790.0
2020-04-08 14:35:00,91.37,91.46,91.26,91.43,31090.0,85.5787,85.663,85.4757,85.6349,31090.0
2020-04-08 14:40:00,91.43,91.74,91.42,91.46,38967.0,85.6349,85.9252,85.6255,85.663,38967.0
2020-04-08 14:45:00,91.48,91.64,91.11,91.2,29597.0,85.6817,85.8316,85.3352,85.4195,29597.0
2020-04-08 14:50:00,91.26,91.72,91.26,91.72,26000.0,85.4757,85.9065,85.4757,85.9065,26000.0
2020-04-08 14:55:00,91.73,91.75,91.58,91.72,20557.0,85.9159,85.9346,85.7754,85.9065,20557.0
2020-04-08 15:00:00,91.72,91.86,91.58,91.85,27232.0,85.9065,86.0376,85.7754,86.0283,27232.0
2020-04-08 15:05:00,91.87,92.0,91.75,91.94,31973.0,86.047,86.1688,85.9346,86.1126,31973.0
2020-04-08 15:10:00,91.93,91.98,91.47,91.75,90746.0,86.1032,86.15,85.6724,85.9346,90746.0
2020-04-08 15:15:00,91.75,92.06,91.75,91.87,45459.0,85.9346,86.225,85.9346,86.047,45459.0
2020-04-08 15:20:00,91.9,92.05,91.42,91.52,60041.0,86.0751,86.2156,85.6255,85.7192,60041.0
2020-04-08 15:25:00,91.62,91.93,91.61,91.76,41920.0,85.8128,86.1032,85.8035,85.944,41920.0
2020-04-08 15:30:00,91.79,92.16,91.69,91.77,107446.0,85.9721,86.3186,85.8784,85.9533,107446.0
2020-04-08 15:35:00,91.81,91.81,91.31,91.51,45735.0,85.9908,85.9908,85.5225,85.7098,45735.0
2020-04-08 15:40:00,91.52,91.93,91.15,91.82,65406.0,85.7192,86.1032,85.3726,86.0002,65406.0
2020-04-08 15:45:00,91.81,91.82,91.62,91.67,69178.0,85.9908,86.0002,85.8128,85.8597,69178.0
2020-04-08 15:50:00,91.72,93.0,91.72,92.16,200541.0,85.9065,87.1054,85.9065,86.3186,200541.0
2020-04-08 15:55:00,92.2,92.2,91.73,92.05,261996.0,86.3561,86.3561,85.9159,86.2156,261996.0
2020-04-09 09:30:00,94.59,95.73,94.2,94.45,275082.0,88.5946,89.6623,88.2293,88.4635,275082.0
2020-04-09 09:35:00,94.5,96.49,94.31,96.48,149343.0,88.5103,90.3742,88.3323,90.3648,149343.0
2020-04-09 09:40:00,96.4,97.85,96.32,97.63,185361.0,90.2899,91.648,90.2149,91.4419,185361.0
2020-04-09 09:45:00,97.59,97.67,96.65,97.09,110920.0,91.4045,91.4794,90.524,90.9361,110920.0
2020-04-09 09:50:00,97.03,97.55,96.73,97.42,72726.0,90.8799,91.367,90.599,91.2452,72726.0
2020-04-09 09:55:00,97.34,97.8,97.27,97.72,102399.0,91.1703,91.6011,91.1047,91.5262,102399.0
2020-04-09 10:00:00,97.72,97.76,97.15,97.19,69819.0,91.5262,91.5637,90.9923,91.0298,69819.0
2020-04-09 10:05:00,97.19,97.4,96.8,96.86,87244.0,91.0298,91.2265,90.6645,90.7207,87244.0
2020-04-09 10:10:00,96.84,97.45,96.84,97.23,56600.0,90.702,91.2733,90.702,91.0673,56600.0
2020-04-09 10:15:00,97.27,97.31,95.92,96.08,90351.0,91.1047,91.1422,89.8403,89.9902,90351.0
2020-04-09 10:20:00,96.01,96.25,94.95,95.4,120178.0,89.9246,90.1494,88.9318,89.3533,120178.0
2020-04-09 10:25:00,95.43,96.09,95.3,95.61,114736.0,89.3814,89.9995,89.2596,89.5499,114736.0
2020-04-09 10:30:00,95.79,96.06,95.52,95.97,70213.0,89.7185,89.9714,89.4657,89.8871,70213.0
2020-04-09 10:35:00,95.92,96.43,95.68,96.34,110239.0,89.8403,90.318,89.6155,90.2337,110239.0
2020-04-09 10:40:00,96.39,96.5,95.75,96.24,171781.0,90.2805,90.3835,89.6811,90.14,171781.0
2020-04-09 10:45:00,96.22,96.33,95.71,95.78,47319.0,90.1213,90.2243,89.6436,89.7092,47319.0
2020-04-09 10:50:00,95.75,95.75,95.05,95.31,65608.0,89.6811,89.6811,89.0254,89.269,65608.0
2020-04-09 10:55:00,95.26,95.67,95.25,95.3,46842.0,89.2221,89.6061,89.2128,89.2596,46842.0
2020-04-09 11:00:00,95.3,95.37,94.67,94.72,59805.0,89.2596,89.3252,88.6695,88.7164,59805.0
2020-04-09 11:05:00,94.71,95.32,94.64,95.26,68801.0,88.707,89.2783,88.6414,89.2221,68801.0
2020-04-09 11:10:00,95.33,95.55,94.99,95.36,32888.0,89.2877,89.4938,88.9692,89.3158,32888.0
2020-04-09 11:15:00,95.4,95.4,94.71,94.88,30128.0,89.3533,89.3533,88.707,88.8662,30128.0
2020-04-09 11:20:00,94.88,95.34,94.75,94.92,70919.0,88.8662,89.2971,88.7445,88.9037,70919.0
2020-04-09 11:25:00,94.94,95.75,94.76,95.61,46508.0,88.9224,89.6811,88.7538,89.5499,46508.0
2020-04-09 11:30:00,95.56,95.59,95.32,95.44,20927.0,89.5031,89.5312,89.2783,89.3907,20927.0
2020-04-09 11:35:00,95.42,95.83,95.22,95.74,34283.0,89.372,89.756,89.1847,89.6717,34283.0
2020-04-09 11:40:00,95.74,95.88,95.31,95.46,33236.0,89.6717,89.8028,89.269,89.4095,33236.0
2020-04-09 11:45:00,95.53,95.61,95.31,95.45,40634.0,89.475,89.5499,89.269,89.4001,40634.0
2020-04-09 11:50:00,95.41,95.8,95.34,95.54,25810.0,89.3626,89.7279,89.2971,89.4844,25810.0
2020-04-09 11:55:00,95.48,95.74,95.38,95.69,23646.0,89.4282,89.6717,89.3345,89.6249,23646.0
2020-04-09 12:00:00,95.72,95.73,95.36,95.59,31833.0,89.653,89.6623,89.3158,89.5312,31833.0
2020-04-09 12:05:00,95.57,95.72,95.31,95.63,17988.0,89.5125,89.653,89.269,89.5687,17988.0
2020-04-09 12:10:00,95.7,95.74,95.39,95.72,21579.0,89.6342,89.6717,89.3439,89.653,21579.0
2020-04-09 12:15:00,95.61,96.0,95.55,95.95,48051.0,89.5499,89.9152,89.4938,89.8684,48051.0
2020-04-09 12:20:00,95.96,96.2,95.92,96.01,26069.0,89.8778,90.1026,89.8403,89.9246,26069.0
2020-04-09 12:25:00,96.04,96.04,95.5,95.54,27835.0,89.9527,89.9527,89.4469,89.4844,27835.0
2020-04-09 12:30:00,95.5,95.85,95.31,95.36,37089.0,89.4469,89.7747,89.269,89.3158,37089.0
2020-04-09 12:35:00,95.37,95.78,95.27,95.74,30868.0,89.3252,89.7092,89.2315,89.6717,30868.0
2020-04-09 12:40:00,95.72,95.91,95.66,95.7,74268.0,89.653,89.8309,89.5968,89.6342,74268.0
2020-04-09 12:45:00,95.69,95.98,95.56,95.86,43616.0,89.6249,89.8965,89.5031,89.7841,43616.0
2020-04-09 12:50:00,95.89,95.99,95.62,95.99,37808.0,89.8122,89.9059,89.5593,89.9059,37808.0
2020-04-09 12:55:00,95.99,96.5,95.83,96.15,84991.0,89.9059,90.3835,89.756,90.0557,84991.0
2020-04-09 13:00:00,96.17,96.35,96.04,96.25,25803.0,90.0745,90.243,89.9527,90.1494,25803.0
2020-04-09 13:05:00,96.21,96.35,96.15,96.32,22914.0,90.1119,90.243,90.0557,90.2149,22914.0
2020-04-09 13:10:00,96.33,96.33,95.83,96.07,77447.0,90.2243,90.2243,89.756,89.9808,77447.0
2020-04-09 13:15:00,96.06,96.23,95.81,96.23,27689.0,89.9714,90.1307,89.7373,90.1307,27689.0
2020-04-09 13:20:00,96.2,96.33,96.05,96.06,42355.0,90.1026,90.2243,89.9621,89.9714,42355.0
2020-04-09 13:25:00,96.04,96.5,95.96,96.39,56298.0,89.9527,90.3835,89.8778,90.2805,56298.0
2020-04-09 13:30:00,96.38,96.77,96.38,96.57,64812.0,90.2711,90.6364,90.2711,90.4491,64812.0
2020-04-09 13:35:00,96.58,96.58,95.57,95.61,51020.0,90.4585,90.4585,89.5125,89.5499,51020.0
2020-04-09 13:40:00,95.64,95.82,95.57,95.57,24591.0,89.578,89.7466,89.5125,89.5125,24591.0
2020-04-09 13:45:00,95.6,95.7,95.36,95.44,29587.0,89.5406,89.6342,89.3158,89.3907,29587.0
2020-04-09 13:50:00,95.4,95.81,95.29,95.64,28704.0,89.3533,89.7373,89.2502,89.578,28704.0
2020-04-09 13:55:00,95.65,96.0,95.6,95.92,30233.0,89.5874,89.9152,89.5406,89.8403,30233.0
2020-04-09 14:00:00,95.89,96.07,95.4,95.43,28315.0,89.8122,89.9808,89.3533,89.3814,28315.0
2020-04-09 14:05:00,95.32,95.48,95.13,95.22,32169.0,89.2783,89.4282,89.1004,89.1847,32169.0
2020-04-09 14:10:00,95.22,95.43,94.99,94.99,35334.0,89.1847,89.3814,88.9692,88.9692,35334.0
2020-04-09 14:15:00,94.98,95.0,94.56,94.73,42103.0,88.9599,88.9786,88.5665,88.7257,42103.0
2020-04-09 14:20:00,94.74,95.06,94.39,95.05,34528.0,88.7351,89.0348,88.4073,89.0254,34528.0
2020-04-09 14:25:00,95.03,95.22,94.66,94.82,29972.0,89.0067,89.1847,88.6602,88.81,29972.0
2020-04-09 14:30:00,94.8,95.39,94.79,95.15,55049.0,88.7913,89.3439,88.7819,89.1191,55049.0
2020-04-09 14:35:00,95.12,95.51,95.07,95.25,59408.0,89.091,89.4563,89.0442,89.2128,59408.0
2020-04-09 14:40:00,95.26,95.38,94.86,95.03,37644.0,89.2221,89.3345,88.8475,89.0067,37644.0
2020-04-09 14:45:00,95.11,95.15,94.31,94.35,36683.0,89.0816,89.1191,88.3323,88.3698,36683.0
2020-04-09 14:50:00,94.35,94.5,93.46,93.47,67882.0,88.3698,88.5103,87.5362,87.5456,67882.0
2020-04-09 14:55:00,93.46,94.15,93.46,94.04,105782.0,87.5362,88.1825,87.5362,88.0795,105782.0
2020-04-09 15:00:00,94.04,94.21,93.85,94.1,59911.0,88.0795,88.2387,87.9015,88.1357,59911.0
2020-04-09 15:05:00,94.12,94.78,93.84,94.75,57750.0,88.1544,88.7726,87.8921,88.7445,57750.0
2020-04-09 15:10:00,94.82,95.08,94.51,94.72,75596.0,88.81,89.0535,88.5197,88.7164,75596.0
2020-04-09 15:15:00,94.73,94.88,94.48,94.67,54277.0,88.7257,88.8662,88.4916,88.6695,54277.0
2020-04-09 15:20:00,94.68,94.85,94.25,94.25,51727.0,88.6789,88.8381,88.2762,88.2762,51727.0
2020-04-09 15:25:00,94.27,94.47,94.07,94.47,104190.0,88.2949,88.4822,88.1076,88.4822,104190.0
2020-04-09 15:30:00,94.49,94.87,94.33,94.84,224682.0,88.5009,88.8569,88.3511,88.8288,224682.0
2020-04-09 15:35:00,94.86,94.9,94.25,94.56,75332.0,88.8475,88.885,88.2762,88.5665,75332.0
2020-04-09 15:40:00,94.53,94.98,94.49,94.97,55405.0,88.5384,88.9599,88.5009,88.9505,55405.0
2020-04-09 15:45:00,94.99,95.13,94.53,94.57,58807.0,88.9692,89.1004,88.5384,88.5759,58807.0
2020-04-09 15:50:00,94.65,95.16,94.44,95.15,124776.0,88.6508,89.1285,88.4541,89.1191,124776.0
2020-04-09 15:55:00,95.12,95.41,94.68,94.81,222573.0,89.091,89.3626,88.6789,88.8007,222573.0
2020-04-13 09:30:00,93.29,93.42,91.12,91.59,224682.0,87.377,87.4988,85.3445,85.7847,224682.0
2020-04-13 09:35:00,91.52,91.52,89.78,90.97,142499.0,85.7192,85.7192,84.0895,85.204,142499.0
2020-04-13 09:40:00,90.94,90.98,90.01,90.3,53208.0,85.1759,85.2134,84.3049,84.5765,53208.0
2020-04-13 09:45:00,90.41,90.61,89.93,90.35,78697.0,84.6795,84.8669,84.23,84.6233,78697.0
2020-04-13 09:50:00,90.35,90.58,90.01,90.52,68355.0,84.6233,84.8388,84.3049,84.7826,68355.0
2020-04-13 09:55:00,90.55,90.99,90.12,90.26,87901.0,84.8107,85.2228,84.4079,84.539,87901.0
2020-04-13 10:00:00,90.26,90.67,90.05,90.36,65210.0,84.539,84.9231,84.3424,84.6327,65210.0
2020-04-13 10:05:00,90.42,90.63,90.12,90.39,29425.0,84.6889,84.8856,84.4079,84.6608,29425.0
2020-04-13 10:10:00,90.49,90.61,89.57,89.66,77105.0,84.7545,84.8669,83.8928,83.9771,77105.0
2020-04-13 10:15:00,89.72,89.72,89.17,89.2,72815.0,84.0333,84.0333,83.5181,83.5462,72815.0
2020-04-13 10:20:00,89.23,89.53,89.02,89.1,32850.0,83.5743,83.8553,83.3776,83.4526,32850.0
2020-04-13 10:25:00,89.09,89.6,89.08,89.58,31849.0,83.4432,83.9209,83.4338,83.9021,31849.0
2020-04-13 10:30:00,89.55,89.75,89.34,89.5,36041.0,83.8741,84.0614,83.6774,83.8272,36041.0
2020-04-13 10:35:00,89.56,89.59,88.84,88.88,47146.0,83.8834,83.9115,83.2091,83.2465,47146.0
2020-04-13 10:40:00,88.8,89.04,88.5,88.56,45101.0,83.1716,83.3964,82.8906,82.9468,45101.0
2020-04-13 10:45:00,88.56,89.27,88.56,89.1,77768.0,82.9468,83.6118,82.9468,83.4526,77768.0
2020-04-13 10:50:00,89.08,89.2,88.8,88.87,36624.0,83.4338,83.5462,83.1716,83.2372,36624.0
2020-04-13 10:55:00,88.83,88.86,88.47,88.66,56322.0,83.1997,83.2278,82.8625,83.0405,56322.0
2020-04-13 11:00:00,88.62,88.75,88.35,88.44,39391.0,83.003,83.1248,82.7501,82.8344,39391.0
2020-04-13 11:05:00,88.4,88.42,87.94,88.07,49254.0,82.7969,82.8157,82.3661,82.4879,49254.0
2020-04-13 11:10:00,88.15,88.72,88.15,88.65,36673.0,82.5628,83.0967,82.5628,83.0311,36673.0
2020-04-13 11:15:00,88.7,88.97,88.7,88.75,29829.0,83.0779,83.3308,83.0779,83.1248,29829.0
2020-04-13 11:20:00,88.71,88.78,88.44,88.58,33695.0,83.0873,83.1529,82.8344,82.9655,33695.0
2020-04-13 11:25:00,88.56,88.93,88.53,88.83,25604.0,82.9468,83.2933,82.9187,83.1997,25604.0
2020-04-13 11:30:00,88.88,89.11,88.73,89.04,35635.0,83.2465,83.4619,83.106,83.3964,35635.0
2020-04-13 11:35:00,89.03,89.23,88.94,89.08,16181.0,83.387,83.5743,83.3027,83.4338,16181.0
2020-04-13 11:40:00,89.13,89.28,88.83,89.13,25390.0,83.4807,83.6212,83.1997,83.4807,25390.0
2020-04-13 11:45:00,89.18,89.56,89.14,89.54,42006.0,83.5275,83.8834,83.49,83.8647,42006.0
2020-04-13 11:50:00,89.51,89.58,89.37,89.52,39415.0,83.8366,83.9021,83.7055,83.846,39415.0
2020-04-13 11:55:00,89.5,89.92,89.42,89.61,37447.0,83.8272,84.2206,83.7523,83.9302,37447.0
2020-04-13 12:00:00,89.57,89.84,89.49,89.79,33201.0,83.8928,84.1457,83.8179,84.0988,33201.0
2020-04-13 12:05:00,89.81,90.12,89.76,90.12,66167.0,84.1176,84.4079,84.0707,84.4079,66167.0
2020-04-13 12:10:00,90.1,90.24,89.91,90.21,50192.0,84.3892,84.5203,84.2112,84.4922,50192.0
2020-04-13 12:15:00,90.22,90.5,90.13,90.4,59647.0,84.5016,84.7638,84.4173,84.6702,59647.0
2020-04-13 12:20:00,90.42,90.5,90.0,90.06,73547.0,84.6889,84.7638,84.2955,84.3517,73547.0
2020-04-13 12:25:00,90.06,90.18,89.88,89.89,114467.0,84.3517,84.4641,84.1831,84.1925,114467.0
2020-04-13 12:30:00,89.86,89.88,89.61,89.67,35788.0,84.1644,84.1831,83.9302,83.9864,35788.0
2020-04-13 12:35:00,89.72,89.85,89.62,89.7,12308.0,84.0333,84.155,83.9396,84.0145,12308.0
2020-04-13 12:40:00,89.73,90.25,89.73,90.23,30376.0,84.0426,84.5297,84.0426,84.511,30376.0
2020-04-13 12:45:00,90.2,90.45,90.18,90.38,27568.0,84.4829,84.717,84.4641,84.6514,27568.0
2020-04-13 12:50:00,90.37,90.37,89.86,89.96,29153.0,84.6421,84.6421,84.1644,84.2581,29153.0
2020-04-13 12:55:00,89.97,90.03,89.9,89.97,22724.0,84.2674,84.3236,84.2019,84.2674,22724.0
2020-04-13 13:00:00,89.98,89.99,89.73,89.86,26097.0,84.2768,84.2862,84.0426,84.1644,26097.0
2020-04-13 13:05:00,89.9,89.99,89.72,89.98,20776.0,84.2019,84.2862,84.0333,84.2768,20776.0
2020-04-13 13:10:00,89.98,89.98,89.6,89.73,33879.0,84.2768,84.2768,83.9209,84.0426,33879.0
2020-04-13 13:15:00,89.75,90.15,89.75,90.13,51868.0,84.0614,84.436,84.0614,84.4173,51868.0
2020-04-13 13:20:00,90.16,90.18,89.85,89.86,20592.0,84.4454,84.4641,84.155,84.1644,20592.0
2020-04-13 13:25:00,89.86,90.08,89.73,89.94,18539.0,84.1644,84.3705,84.0426,84.2393,18539.0
2020-04-13 13:30:00,89.92,90.15,89.83,90.13,23506.0,84.2206,84.436,84.1363,84.4173,23506.0
2020-04-13 13:35:00,90.11,90.34,90.05,90.25,20405.0,84.3986,84.614,84.3424,84.5297,20405.0
2020-04-13 13:40:00,90.2,90.32,90.1,90.14,26962.0,84.4829,84.5952,84.3892,84.4267,26962.0
2020-04-13 13:45:00,90.12,90.25,90.0,90.08,31894.0,84.4079,84.5297,84.2955,84.3705,31894.0
2020-04-13 13:50:00,90.05,90.46,90.02,90.35,32129.0,84.3424,84.7264,84.3143,84.6233,32129.0
2020-04-13 13:55:00,90.35,90.67,90.08,90.11,60384.0,84.6233,84.9231,84.3705,84.3986,60384.0
2020-04-13 14:00:00,90.1,90.34,90.01,90.34,12225.0,84.3892,84.614,84.3049,84.614,12225.0
2020-04-13 14:05:00,90.36,90.65,90.31,90.38,26445.0,84.6327,84.9043,84.5859,84.6514,26445.0
2020-04-13 14:10:00,90.38,90.41,90.07,90.07,29288.0,84.6514,84.6795,84.3611,84.3611,29288.0
2020-04-13 14:15:00,90.08,90.33,90.03,90.31,20908.0,84.3705,84.6046,84.3236,84.5859,20908.0
2020-04-13 14:20:00,90.28,90.28,90.01,90.13,24704.0,84.5578,84.5578,84.3049,84.4173,24704.0
2020-04-13 14:25:00,90.15,90.2,89.89,90.1,20558.0,84.436,84.4829,84.1925,84.3892,20558.0
2020-04-13 14:30:00,90.13,90.59,90.11,90.57,72636.0,84.4173,84.8481,84.3986,84.8294,72636.0
2020-04-13 14:35:00,90.56,90.58,90.06,90.12,25366.0,84.82,84.8388,84.3517,84.4079,25366.0
2020-04-13 14:40:00,90.08,90.13,89.73,89.82,32386.0,84.3705,84.4173,84.0426,84.1269,32386.0
2020-04-13 14:45:00,89.76,90.27,89.72,90.11,24139.0,84.0707,84.5484,84.0333,84.3986,24139.0
2020-04-13 14:50:00,90.14,90.16,90.0,90.09,21151.0,84.4267,84.4454,84.2955,84.3798,21151.0
2020-04-13 14:55:00,90.07,90.38,90.02,90.34,36875.0,84.3611,84.6514,84.3143,84.614,36875.0
2020-04-13 15:00:00,90.36,90.37,90.05,90.11,38235.0,84.6327,84.6421,84.3424,84.3986,38235.0
2020-04-13 15:05:00,90.09,90.36,89.96,90.12,58004.0,84.3798,84.6327,84.2581,84.4079,58004.0
2020-04-13 15:10:00,90.1,90.24,90.05,90.17,30033.0,84.3892,84.5203,84.3424,84.4548,30033.0
2020-04-13 15:15:00,90.17,90.66,90.01,90.66,32101.0,84.4548,84.9137,84.3049,84.9137,32101.0
2020-04-13 15:20:00,90.7,90.76,90.25,90.4,46711.0,84.9512,85.0074,84.5297,84.6702,46711.0
2020-04-13 15:25:00,90.43,90.5,90.23,90.5,27097.0,84.6983,84.7638,84.511,84.7638,27097.0
2020-04-13 15:30:00,90.51,90.74,90.35,90.51,51905.0,84.7732,84.9886,84.6233,84.7732,51905.0
2020-04-13 15:35:00,90.54,90.67,90.28,90.57,55596.0,84.8013,84.9231,84.5578,84.8294,55596.0
2020-04-13 15:40:00,90.55,90.77,90.37,90.77,48096.0,84.8107,85.0167,84.6421,85.0167,48096.0
2020-04-13 15:45:00,90.75,90.91,90.58,90.89,96155.0,84.998,85.1479,84.8388,85.1291,96155.0
2020-04-13 15:50:00,90.9,90.97,90.25,90.63,97398.0,85.1385,85.204,84.5297,84.8856,97398.0
2020-04-13 15:55:00,90.62,90.64,90.29,90.31,232567.0,84.8762,84.895,84.5671,84.5859,232567.0
2020-04-14 09:30:00,91.46,92.42,90.88,92.37,242183.0,85.663,86.5621,85.1198,86.5153,242183.0
2020-04-14 09:35:00,92.29,92.5,91.39,91.63,92446.0,86.4404,86.6371,85.5974,85.8222,92446.0
2020-04-14 09:40:00,91.64,92.2,91.2,92.05,99523.0,85.8316,86.3561,85.4195,86.2156,99523.0
2020-04-14 09:45:00,91.98,92.01,91.44,91.83,74261.0,86.15,86.1781,85.6443,86.0095,74261.0
2020-04-14 09:50:00,91.84,91.84,91.1,91.12,52503.0,86.0189,86.0189,85.3258,85.3445,52503.0
2020-04-14 09:55:00,91.21,91.49,91.05,91.18,42665.0,85.4288,85.6911,85.279,85.4007,42665.0
2020-04-14 10:00:00,91.12,91.17,90.69,90.79,64331.0,85.3445,85.3914,84.9418,85.0355,64331.0
2020-04-14 10:05:00,90.82,90.82,90.11,90.17,102379.0,85.0636,85.0636,84.3986,84.4548,102379.0
2020-04-14 10:10:00,90.11,90.53,89.85,90.05,140926.0,84.3986,84.7919,84.155,84.3424,140926.0
2020-04-14 10:15:00,90.06,90.6,90.02,90.56,94580.0,84.3517,84.8575,84.3143,84.82,94580.0
2020-04-14 10:20:00,90.52,90.57,90.15,90.24,82387.0,84.7826,84.8294,84.436,84.5203,82387.0
2020-04-14 10:25:00,90.25,90.26,89.32,89.53,127426.0,84.5297,84.539,83.6586,83.8553,127426.0
2020-04-14 10:30:00,89.52,89.55,88.66,88.87,108558.0,83.846,83.8741,83.0405,83.2372,108558.0
2020-04-14 10:35:00,88.83,89.17,88.76,88.84,75602.0,83.1997,83.5181,83.1341,83.2091,75602.0
2020-04-14 10:40:00,88.83,88.93,88.36,88.9,96202.0,83.1997,83.2933,82.7595,83.2653,96202.0
2020-04-14 10:45:00,88.88,88.99,88.48,88.75,109925.0,83.2465,83.3495,82.8719,83.1248,109925.0
2020-04-14 10:50:00,88.75,88.87,88.02,88.02,96878.0,83.1248,83.2372,82.441,82.441,96878.0
2020-04-14 10:55:00,88.02,88.08,87.27,87.39,168005.0,82.441,82.4972,81.7386,81.851,168005.0
2020-04-14 11:00:00,87.39,87.48,86.63,86.65,170668.0,81.851,81.9353,81.1391,81.1579,170668.0
2020-04-14 11:05:00,86.65,86.79,86.1,86.46,150823.0,81.1579,81.289,80.6427,80.9799,150823.0
2020-04-14 11:10:00,86.43,86.55,85.91,86.34,179938.0,80.9518,81.0642,80.4648,80.8675,179938.0
2020-04-14 11:15:00,86.35,86.66,86.1,86.11,94420.0,80.8769,81.1672,80.6427,80.6521,94420.0
2020-04-14 11:20:00,86.1,86.67,86.02,86.55,106019.0,80.6427,81.1766,80.5678,81.0642,106019.0
2020-04-14 11:25:00,86.56,86.83,86.15,86.25,123600.0,81.0736,81.3265,80.6896,80.7832,123600.0
2020-04-14 11:30:00,86.27,86.74,86.26,86.3,74503.0,80.8019,81.2422,80.7926,80.83,74503.0
2020-04-14 11:35:00,86.3,86.37,86.06,86.17,88726.0,80.83,80.8956,80.6053,80.7083,88726.0
2020-04-14 11:40:00,86.2,86.37,86.06,86.21,83003.0,80.7364,80.8956,80.6053,80.7458,83003.0
2020-04-14 11:45:00,86.21,86.53,86.08,86.41,106688.0,80.7458,81.0455,80.624,80.9331,106688.0
2020-04-14 11:50:00,86.41,86.54,86.24,86.49,61899.0,80.9331,81.0548,80.7738,81.008,61899.0
2020-04-14 11:55:00,86.49,86.57,86.17,86.21,77200.0,81.008,81.0829,80.7083,80.7458,77200.0
2020-04-14 12:00:00,86.23,87.0,86.22,86.94,167029.0,80.7645,81.4857,80.7551,81.4295,167029.0
2020-04-14 12:05:00,86.94,87.11,86.77,86.8,129364.0,81.4295,81.5887,81.2703,81.2984,129364.0
2020-04-14 12:10:00,86.84,87.02,86.82,86.98,54762.0,81.3358,81.5044,81.3171,81.4669,54762.0
2020-04-14 12:15:00,86.98,87.36,86.91,87.0,89202.0,81.4669,81.8229,81.4014,81.4857,89202.0
2020-04-14 12:20:00,87.0,87.38,87.0,87.24,74933.0,81.4857,81.8416,81.4857,81.7105,74933.0
2020-04-14 12:25:00,87.25,87.32,86.98,87.18,61959.0,81.7198,81.7854,81.4669,81.6543,61959.0
2020-04-14 12:30:00,87.18,87.2,87.01,87.02,43539.0,81.6543,81.673,81.495,81.5044,43539.0
2020-04-14 12:35:00,87.0,87.28,87.0,87.09,53353.0,81.4857,81.7479,81.4857,81.57,53353.0
2020-04-14 12:40:00,87.09,87.25,87.08,87.19,34719.0,81.57,81.7198,81.5606,81.6636,34719.0
2020-04-14 12:45:00,87.18,87.4,86.95,86.99,66255.0,81.6543,81.8603,81.4388,81.4763,66255.0
2020-04-14 12:50:00,87.01,87.23,86.95,87.14,26372.0,81.495,81.7011,81.4388,81.6168,26372.0
2020-04-14 12:55:00,87.15,87.18,87.01,87.01,37207.0,81.6262,81.6543,81.495,81.495,37207.0
2020-04-14 13:00:00,87.01,87.02,86.68,86.82,41317.0,81.495,81.5044,81.186,81.3171,41317.0
2020-04-14 13:05:00,86.79,86.9,86.64,86.69,70342.0,81.289,81.392,81.1485,81.1953,70342.0
2020-04-14 13:10:00,86.69,86.81,86.66,86.71,48149.0,81.1953,81.3077,81.1672,81.2141,48149.0
2020-04-14 13:15:00,86.74,86.77,86.5,86.55,59841.0,81.2422,81.2703,81.0174,81.0642,59841.0
2020-04-14 13:20:00,86.55,86.94,86.54,86.91,80365.0,81.0642,81.4295,81.0548,81.4014,80365.0
2020-04-14 13:25:00,86.91,87.09,86.86,86.99,37637.0,81.4014,81.57,81.3546,81.4763,37637.0
2020-04-14 13:30:00,87.0,87.24,87.0,87.19,71162.0,81.4857,81.7105,81.4857,81.6636,71162.0
2020-04-14 13:35:00,87.19,87.22,86.96,87.16,29474.0,81.6636,81.6917,81.4482,81.6355,29474.0
2020-04-14 13:40:00,87.16,87.25,87.11,87.15,40695.0,81.6355,81.7198,81.5887,81.6262,40695.0
2020-04-14 13:45:00,87.17,87.38,87.16,87.37,74438.0,81.6449,81.8416,81.6355,81.8322,74438.0
2020-04-14 13:50:00,87.36,87.47,87.35,87.35,37629.0,81.8229,81.9259,81.8135,81.8135,37629.0
2020-04-14 13:55:00,87.35,87.36,87.17,87.19,24018.0,81.8135,81.8229,81.6449,81.6636,24018.0
2020-04-14 14:00:00,87.2,87.39,87.13,87.35,39586.0,81.673,81.851,81.6074,81.8135,39586.0
2020-04-14 14:05:00,87.34,87.53,87.31,87.44,52525.0,81.8041,81.9821,81.776,81.8978,52525.0
2020-04-14 14:10:00,87.46,87.58,87.43,87.45,65029.0,81.9165,82.0289,81.8884,81.9072,65029.0
2020-04-14 14:15:00,87.44,87.7,87.43,87.69,93148.0,81.8978,82.1413,81.8884,82.1319,93148.0
2020-04-14 14:20:00,87.68,87.8,87.6,87.68,41924.0,82.1226,82.235,82.0476,82.1226,41924.0
2020-04-14 14:25:00,87.67,87.76,87.63,87.67,50556.0,82.1132,82.1975,82.0757,82.1132,50556.0
2020-04-14 14:30:00,87.67,87.76,87.5,87.6,52239.0,82.1132,82.1975,81.954,82.0476,52239.0
2020-04-14 14:35:00,87.58,87.72,87.54,87.68,37929.0,82.0289,82.16,81.9915,82.1226,37929.0
2020-04-14 14:40:00,87.69,87.81,87.66,87.66,36067.0,82.1319,82.2443,82.1038,82.1038,36067.0
2020-04-14 14:45:00,87.67,87.75,87.62,87.72,30214.0,82.1132,82.1881,82.0664,82.16,30214.0
2020-04-14 14:50:00,87.74,87.8,87.45,87.51,93036.0,82.1788,82.235,81.9072,81.9634,93036.0
2020-04-14 14:55:00,87.49,87.6,87.39,87.53,74005.0,81.9446,82.0476,81.851,81.9821,74005.0
2020-04-14 15:00:00,87.52,87.52,87.15,87.31,59708.0,81.9727,81.9727,81.6262,81.776,59708.0
2020-04-14 15:05:00,87.3,87.38,87.06,87.27,59029.0,81.7667,81.8416,81.5419,81.7386,59029.0
2020-04-14 15:10:00,87.28,87.31,87.13,87.26,42702.0,81.7479,81.776,81.6074,81.7292,42702.0
2020-04-14 15:15:00,87.25,87.45,87.03,87.37,59452.0,81.7198,81.9072,81.5138,81.8322,59452.0
2020-04-14 15:20:00,87.37,87.51,87.26,87.42,60804.0,81.8322,81.9634,81.7292,81.8791,60804.0
2020-04-14 15:25:00,87.42,87.6,87.42,87.6,89189.0,81.8791,82.0476,81.8791,82.0476,89189.0
2020-04-14 15:30:00,87.59,87.74,87.47,87.68,85578.0,82.0383,82.1788,81.9259,82.1226,85578.0
2020-04-14 15:35:00,87.67,87.85,87.65,87.81,104499.0,82.1132,82.2818,82.0945,82.2443,104499.0
2020-04-14 15:40:00,87.82,88.02,87.79,87.98,135529.0,82.2537,82.441,82.2256,82.4036,135529.0
2020-04-14 15:45:00,87.98,88.42,87.97,88.4,195483.0,82.4036,82.8157,82.3942,82.7969,195483.0
2020-04-14 15:50:00,88.41,88.56,88.09,88.53,186531.0,82.8063,82.9468,82.5066,82.9187,186531.0
2020-04-14 15:55:00,88.54,88.55,88.28,88.43,286300.0,82.9281,82.9374,82.6845,82.825,286300.0
2020-04-15 09:30:00,83.43,83.43,80.68,80.83,1020052.0,78.142,78.142,75.5663,75.7068,1020052.0
2020-04-15 09:35:00,80.74,82.79,80.71,82.68,313641.0,75.6225,77.5425,75.5944,77.4395,313641.0
2020-04-15 09:40:00,82.69,82.78,81.79,82.12,234619.0,77.4489,77.5332,76.6059,76.915,234619.0
2020-04-15 09:45:00,82.11,83.13,82.07,83.08,241778.0,76.9056,77.861,76.8682,77.8141,241778.0
2020-04-15 09:50:00,83.12,83.36,82.59,82.97,169970.0,77.8516,78.0764,77.3552,77.7111,169970.0
2020-04-15 09:55:00,82.96,83.32,82.7,83.13,118093.0,77.7017,78.0389,77.4582,77.861,118093.0
2020-04-15 10:00:00,83.14,83.28,82.75,82.84,159708.0,77.8703,78.0015,77.5051,77.5894,159708.0
2020-04-15 10:05:00,82.82,83.15,82.62,82.92,116226.0,77.5706,77.8797,77.3833,77.6643,116226.0
2020-04-15 10:10:00,82.9,83.02,82.51,82.75,148479.0,77.6455,77.7579,77.2803,77.5051,148479.0
2020-04-15 10:15:00,82.77,83.0,82.58,82.61,89514.0,77.5238,77.7392,77.3458,77.3739,89514.0
2020-04-15 10:20:00,82.63,83.03,82.62,82.76,106607.0,77.3927,77.7673,77.3833,77.5144,106607.0
2020-04-15 10:25:00,82.76,82.82,82.3,82.46,98165.0,77.5144,77.5706,77.0836,77.2334,98165.0
2020-04-15 10:30:00,82.42,82.68,82.32,82.54,77467.0,77.196,77.4395,77.1023,77.3084,77467.0
2020-04-15 10:35:00,82.52,82.62,82.23,82.4,115456.0,77.2896,77.3833,77.018,77.1772,115456.0
2020-04-15 10:40:00,82.4,82.79,82.36,82.66,175124.0,77.1772,77.5425,77.1398,77.4208,175124.0
2020-04-15 10:45:00,82.66,83.04,82.66,82.82,78191.0,77.4208,77.7767,77.4208,77.5706,78191.0
2020-04-15 10:50:00,82.8,83.12,82.76,83.08,100080.0,77.5519,77.8516,77.5144,77.8141,100080.0
2020-04-15 10:55:00,83.1,83.35,83.0,83.17,78822.0,77.8329,78.067,77.7392,77.8984,78822.0
2020-04-15 11:00:00,83.2,83.22,82.88,82.97,56303.0,77.9265,77.9453,77.6268,77.7111,56303.0
2020-04-15 11:05:00,82.99,83.16,82.87,83.01,96016.0,77.7298,77.8891,77.6174,77.7486,96016.0
2020-04-15 11:10:00,83.02,83.19,82.93,82.94,62919.0,77.7579,77.9172,77.6736,77.683,62919.0
2020-04-15 11:15:00,82.97,83.01,82.74,82.9,46904.0,77.7111,77.7486,77.4957,77.6455,46904.0
2020-04-15 11:20:00,82.86,83.55,82.78,83.45,119419.0,77.6081,78.2543,77.5332,78.1607,119419.0
2020-04-15 11:25:00,83.44,83.54,83.34,83.47,90455.0,78.1513,78.245,78.0577,78.1794,90455.0
2020-04-15 11:30:00,83.48,83.78,83.41,83.58,102535.0,78.1888,78.4698,78.1232,78.2824,102535.0
2020-04-15 11:35:00,83.59,83.75,83.47,83.5,40336.0,78.2918,78.4417,78.1794,78.2075,40336.0
2020-04-15 11:40:00,83.51,83.65,83.18,83.3,53371.0,78.2169,78.348,77.9078,78.0202,53371.0
2020-04-15 11:45:00,83.3,83.54,83.26,83.34,45059.0,78.0202,78.245,77.9827,78.0577,45059.0
2020-04-15 11:50:00,83.36,83.51,83.19,83.4,38515.0,78.0764,78.2169,77.9172,78.1139,38515.0
2020-04-15 11:55:00,83.39,83.71,83.38,83.6,59743.0,78.1045,78.4042,78.0951,78.3012,59743.0
2020-04-15 12:00:00,83.6,83.96,83.53,83.81,50585.0,78.3012,78.6384,78.2356,78.4979,50585.0
2020-04-15 12:05:00,83.83,83.88,83.57,83.61,65220.0,78.5166,78.5634,78.2731,78.3105,65220.0
2020-04-15 12:10:00,83.61,83.85,83.54,83.72,41194.0,78.3105,78.5353,78.245,78.4136,41194.0
2020-04-15 12:15:00,83.72,83.82,83.62,83.71,50907.0,78.4136,78.5072,78.3199,78.4042,50907.0
2020-04-15 12:20:00,83.74,84.02,83.74,83.82,70084.0,78.4323,78.6946,78.4323,78.5072,70084.0
2020-04-15 12:25:00,83.78,83.85,83.6,83.85,53508.0,78.4698,78.5353,78.3012,78.5353,53508.0
2020-04-15 12:30:00,83.84,84.18,83.79,84.15,196781.0,78.526,78.8444,78.4791,78.8163,196781.0
2020-04-15 12:35:00,84.19,84.31,83.92,84.08,114976.0,78.8538,78.9662,78.6009,78.7508,114976.0
2020-04-15 12:40:00,84.09,84.29,84.04,84.11,46733.0,78.7601,78.9474,78.7133,78.7789,46733.0
2020-04-15 12:45:00,84.14,84.14,83.93,84.06,69495.0,78.807,78.807,78.6103,78.732,69495.0
2020-04-15 12:50:00,84.05,84.24,84.0,84.18,54802.0,78.7227,78.9006,78.6758,78.8444,54802.0
2020-04-15 12:55:00,84.17,84.48,84.05,84.43,54091.0,78.8351,79.1254,78.7227,79.0786,54091.0
2020-04-15 13:00:00,84.4,84.75,84.35,84.48,52896.0,79.0505,79.3783,79.0036,79.1254,52896.0
2020-04-15 13:05:00,84.49,84.69,84.34,84.67,44148.0,79.1348,79.3221,78.9943,79.3034,44148.0
2020-04-15 13:10:00,84.68,85.14,84.68,85.05,88288.0,79.3127,79.7436,79.3127,79.6593,88288.0
2020-04-15 13:15:00,85.03,85.36,84.91,85.35,69358.0,79.6405,79.9496,79.5281,79.9403,69358.0
2020-04-15 13:20:00,85.37,85.4,85.01,85.03,78980.0,79.959,79.9871,79.6218,79.6405,78980.0
2020-04-15 13:25:00,85.04,85.05,84.73,84.83,62132.0,79.6499,79.6593,79.3596,79.4532,62132.0
2020-04-15 13:30:00,84.83,84.91,84.56,84.89,40349.0,79.4532,79.5281,79.2003,79.5094,40349.0
2020-04-15 13:35:00,84.89,85.05,84.44,84.44,64478.0,79.5094,79.6593,79.0879,79.0879,64478.0
2020-04-15 13:40:00,84.44,84.53,84.15,84.16,51924.0,79.0879,79.1722,78.8163,78.8257,51924.0
2020-04-15 13:45:00,84.11,84.45,84.02,84.33,46767.0,78.7789,79.0973,78.6946,78.9849,46767.0
2020-04-15 13:50:00,84.32,84.58,84.23,84.23,50300.0,78.9755,79.2191,78.8912,78.8912,50300.0
2020-04-15 13:55:00,84.26,84.48,84.1,84.47,34282.0,78.9193,79.1254,78.7695,79.116,34282.0
2020-04-15 14:00:00,84.48,84.62,84.4,84.42,62527.0,79.1254,79.2565,79.0505,79.0692,62527.0
2020-04-15 14:05:00,84.43,84.72,84.42,84.51,55839.0,79.0786,79.3502,79.0692,79.1535,55839.0
2020-04-15 14:10:00,84.52,84.65,84.35,84.59,48722.0,79.1629,79.2846,79.0036,79.2284,48722.0
2020-04-15 14:15:00,84.59,84.72,84.5,84.51,45270.0,79.2284,79.3502,79.1441,79.1535,45270.0
2020-04-15 14:20:00,84.51,84.82,84.45,84.65,49705.0,79.1535,79.4439,79.0973,79.2846,49705.0
2020-04-15 14:25:00,84.66,84.72,84.44,84.69,63735.0,79.294,79.3502,79.0879,79.3221,63735.0
2020-04-15 14:30:00,84.7,84.85,84.61,84.81,107438.0,79.3315,79.472,79.2472,79.4345,107438.0
2020-04-15 14:35:00,84.82,84.98,84.7,84.95,70847.0,79.4439,79.5937,79.3315,79.5656,70847.0
2020-04-15 14:40:00,84.95,84.95,84.74,84.87,64176.0,79.5656,79.5656,79.3689,79.4907,64176.0
2020-04-15 14:45:00,84.89,84.91,84.68,84.85,50558.0,79.5094,79.5281,79.3127,79.472,50558.0
2020-04-15 14:50:00,84.85,84.87,84.69,84.73,36666.0,79.472,79.4907,79.3221,79.3596,36666.0
2020-04-15 14:55:00,84.73,84.99,84.73,84.86,54456.0,79.3596,79.6031,79.3596,79.4813,54456.0
2020-04-15 15:00:00,84.84,84.89,84.72,84.81,34958.0,79.4626,79.5094,79.3502,79.4345,34958.0
2020-04-15 15:05:00,84.81,84.81,84.54,84.63,51869.0,79.4345,79.4345,79.1816,79.2659,51869.0
2020-04-15 15:10:00,84.63,84.63,84.41,84.45,52273.0,79.2659,79.2659,79.0598,79.0973,52273.0
2020-04-15 15:15:00,84.44,84.64,84.38,84.63,62431.0,79.0879,79.2753,79.0317,79.2659,62431.0
2020-04-15 15:20:00,84.63,84.81,84.44,84.51,92596.0,79.2659,79.4345,79.0879,79.1535,92596.0
2020-04-15 15:25:00,84.5,84.52,84.06,84.23,105355.0,79.1441,79.1629,78.732,78.8912,105355.0
2020-04-15 15:30:00,84.22,84.29,83.89,83.95,116444.0,78.8819,78.9474,78.5728,78.629,116444.0
2020-04-15 15:35:00,83.96,84.03,83.75,83.95,110549.0,78.6384,78.7039,78.4417,78.629,110549.0
2020-04-15 15:40:00,83.94,84.01,83.69,84.01,96595.0,78.6196,78.6852,78.3855,78.6852,96595.0
2020-04-15 15:45:00,84.03,84.13,83.84,83.86,93610.0,78.7039,78.7976,78.526,78.5447,93610.0
2020-04-15 15:50:00,83.86,84.14,83.71,83.72,264015.0,78.5447,78.807,78.4042,78.4136,264015.0
2020-04-15 15:55:00,83.72,83.87,83.7,83.79,464095.0,78.4136,78.5541,78.3948,78.4791,464095.0
2020-04-16 09:30:00,83.79,83.94,82.68,82.69,196822.0,78.4791,78.6196,77.4395,77.4489,196822.0
2020-04-16 09:35:00,82.71,82.75,81.81,82.03,158584.0,77.4676,77.5051,76.6246,76.8307,158584.0
2020-04-16 09:40:00,82.03,82.38,81.86,82.21,112541.0,76.8307,77.1585,76.6715,76.9993,112541.0
2020-04-16 09:45:00,82.18,82.23,81.61,81.8,149570.0,76.9712,77.018,76.4373,76.6153,149570.0
2020-04-16 09:50:00,81.67,81.93,81.43,81.51,101461.0,76.4935,76.737,76.2687,76.3437,101461.0
2020-04-16 09:55:00,81.53,81.6,80.65,80.87,206695.0,76.3624,76.4279,75.5382,75.7442,206695.0
2020-04-16 10:00:00,80.87,81.25,80.82,80.95,115788.0,75.7442,76.1001,75.6974,75.8191,115788.0
2020-04-16 10:05:00,81.0,81.42,80.86,80.86,111544.0,75.866,76.2594,75.7348,75.7348,111544.0
2020-04-16 10:10:00,80.89,80.95,80.59,80.69,100704.0,75.7629,75.8191,75.482,75.5756,100704.0
2020-04-16 10:15:00,80.7,80.74,80.34,80.38,108059.0,75.585,75.6225,75.2478,75.2853,108059.0
2020-04-16 10:20:00,80.38,80.63,80.33,80.53,110170.0,75.2853,75.5194,75.2384,75.4258,110170.0
2020-04-16 10:25:00,80.56,80.96,80.45,80.87,158530.0,75.4539,75.8285,75.3508,75.7442,158530.0
2020-04-16 10:30:00,80.87,81.19,80.82,81.01,120537.0,75.7442,76.0439,75.6974,75.8753,120537.0
2020-04-16 10:35:00,81.0,81.17,80.57,80.6,63004.0,75.866,76.0252,75.4632,75.4913,63004.0
2020-04-16 10:40:00,80.57,81.37,80.49,81.26,71023.0,75.4632,76.2125,75.3883,76.1095,71023.0
2020-04-16 10:45:00,81.26,81.26,80.83,81.12,53381.0,76.1095,76.1095,75.7068,75.9784,53381.0
2020-04-16 10:50:00,81.12,81.53,81.09,81.53,51993.0,75.9784,76.3624,75.9503,76.3624,51993.0
2020-04-16 10:55:00,81.51,81.84,81.5,81.72,58124.0,76.3437,76.6527,76.3343,76.5403,58124.0
2020-04-16 11:00:00,81.74,82.04,81.71,81.98,91627.0,76.5591,76.8401,76.531,76.7839,91627.0
2020-04-16 11:05:00,81.98,82.28,81.98,82.25,78022.0,76.7839,77.0648,76.7839,77.0367,78022.0
2020-04-16 11:10:00,82.25,82.25,81.86,81.92,62834.0,77.0367,77.0367,76.6715,76.7277,62834.0
2020-04-16 11:15:00,81.96,82.03,81.84,81.94,58512.0,76.7651,76.8307,76.6527,76.7464,58512.0
2020-04-16 11:20:00,81.97,82.08,81.71,81.92,105572.0,76.7745,76.8775,76.531,76.7277,105572.0
2020-04-16 11:25:00,81.93,82.2,81.66,81.75,172656.0,76.737,76.9899,76.4841,76.5684,172656.0
2020-04-16 11:30:00,81.74,81.84,81.28,81.44,53802.0,76.5591,76.6527,76.1282,76.2781,53802.0
2020-04-16 11:35:00,81.47,81.96,81.42,81.9,51034.0,76.3062,76.7651,76.2594,76.7089,51034.0
2020-04-16 11:40:00,81.9,82.05,81.77,81.79,36320.0,76.7089,76.8494,76.5872,76.6059,36320.0
2020-04-16 11:45:00,81.79,81.93,81.6,81.63,38703.0,76.6059,76.737,76.4279,76.456,38703.0
2020-04-16 11:50:00,81.67,82.06,81.62,82.04,98960.0,76.4935,76.8588,76.4467,76.8401,98960.0
2020-04-16 11:55:00,82.02,82.04,81.85,81.97,45654.0,76.8213,76.8401,76.6621,76.7745,45654.0
2020-04-16 12:00:00,81.97,82.09,81.67,81.8,40567.0,76.7745,76.8869,76.4935,76.6153,40567.0
2020-04-16 12:05:00,81.8,81.8,81.54,81.54,48257.0,76.6153,76.6153,76.3717,76.3717,48257.0
2020-04-16 12:10:00,81.54,81.57,81.34,81.49,30274.0,76.3717,76.3998,76.1844,76.3249,30274.0
2020-04-16 12:15:00,81.45,81.54,81.27,81.35,51443.0,76.2875,76.3717,76.1189,76.1938,51443.0
2020-04-16 12:20:00,81.34,81.35,81.17,81.21,40462.0,76.1844,76.1938,76.0252,76.0627,40462.0
2020-04-16 12:25:00,81.23,81.27,81.08,81.09,48058.0,76.0814,76.1189,75.9409,75.9503,48058.0
2020-04-16 12:30:00,81.06,81.13,80.96,81.09,68689.0,75.9222,75.9877,75.8285,75.9503,68689.0
2020-04-16 12:35:00,81.07,81.27,80.96,81.12,93004.0,75.9315,76.1189,75.8285,75.9784,93004.0
2020-04-16 12:40:00,81.08,81.26,80.95,81.14,38745.0,75.9409,76.1095,75.8191,75.9971,38745.0
2020-04-16 12:45:00,81.14,81.27,80.96,81.25,50946.0,75.9971,76.1189,75.8285,76.1001,50946.0
2020-04-16 12:50:00,81.22,81.29,81.1,81.16,72895.0,76.072,76.1376,75.9596,76.0158,72895.0
2020-04-16 12:55:00,81.18,81.35,81.1,81.23,56792.0,76.0346,76.1938,75.9596,76.0814,56792.0
2020-04-16 13:00:00,81.23,81.48,81.21,81.36,30948.0,76.0814,76.3156,76.0627,76.2032,30948.0
2020-04-16 13:05:00,81.38,81.52,81.24,81.24,28423.0,76.2219,76.353,76.0908,76.0908,28423.0
2020-04-16 13:10:00,81.26,81.47,81.23,81.42,22052.0,76.1095,76.3062,76.0814,76.2594,22052.0
2020-04-16 13:15:00,81.44,81.49,81.21,81.31,21107.0,76.2781,76.3249,76.0627,76.1563,21107.0
2020-04-16 13:20:00,81.31,81.37,81.16,81.23,44538.0,76.1563,76.2125,76.0158,76.0814,44538.0
2020-04-16 13:25:00,81.22,81.35,81.12,81.35,34200.0,76.072,76.1938,75.9784,76.1938,34200.0
2020-04-16 13:30:00,81.37,81.6,81.35,81.5,62219.0,76.2125,76.4279,76.1938,76.3343,62219.0
2020-04-16 13:35:00,81.49,81.57,81.4,81.45,69342.0,76.3249,76.3998,76.2406,76.2875,69342.0
2020-04-16 13:40:00,81.46,81.67,81.32,81.61,59203.0,76.2968,76.4935,76.1657,76.4373,59203.0
2020-04-16 13:45:00,81.59,81.67,81.46,81.46,30278.0,76.4186,76.4935,76.2968,76.2968,30278.0
2020-04-16 13:50:00,81.47,81.62,81.33,81.37,29418.0,76.3062,76.4467,76.1751,76.2125,29418.0
2020-04-16 13:55:00,81.37,81.45,81.23,81.26,61325.0,76.2125,76.2875,76.0814,76.1095,61325.0
2020-04-16 14:00:00,81.27,81.35,81.09,81.32,50576.0,76.1189,76.1938,75.9503,76.1657,50576.0
2020-04-16 14:05:00,81.33,81.73,81.27,81.7,34972.0,76.1751,76.5497,76.1189,76.5216,34972.0
2020-04-16 14:10:00,81.71,81.77,81.65,81.77,46946.0,76.531,76.5872,76.4748,76.5872,46946.0
2020-04-16 14:15:00,81.77,81.87,81.56,81.59,53499.0,76.5872,76.6808,76.3905,76.4186,53499.0
2020-04-16 14:20:00,81.59,81.71,81.54,81.61,60864.0,76.4186,76.531,76.3717,76.4373,60864.0
2020-04-16 14:25:00,81.56,81.93,81.48,81.78,135747.0,76.3905,76.737,76.3156,76.5965,135747.0
2020-04-16 14:30:00,81.76,81.82,81.61,81.68,42507.0,76.5778,76.634,76.4373,76.5029,42507.0
2020-04-16 14:35:00,81.68,81.9,81.61,81.77,33602.0,76.5029,76.7089,76.4373,76.5872,33602.0
2020-04-16 14:40:00,81.78,81.84,81.6,81.71,25098.0,76.5965,76.6527,76.4279,76.531,25098.0
2020-04-16 14:45:00,81.73,81.74,81.36,81.42,40619.0,76.5497,76.5591,76.2032,76.2594,40619.0
2020-04-16 14:50:00,81.41,81.55,81.29,81.55,38493.0,76.25,76.3811,76.1376,76.3811,38493.0
2020-04-16 14:55:00,81.53,81.61,81.47,81.51,31446.0,76.3624,76.4373,76.3062,76.3437,31446.0
2020-04-16 15:00:00,81.5,81.58,81.36,81.41,37119.0,76.3343,76.4092,76.2032,76.25,37119.0
2020-04-16 15:05:00,81.41,81.49,81.18,81.33,54366.0,76.25,76.3249,76.0346,76.1751,54366.0
2020-04-16 15:10:00,81.35,81.55,81.29,81.47,48638.0,76.1938,76.3811,76.1376,76.3062,48638.0
2020-04-16 15:15:00,81.44,81.49,81.21,81.33,56576.0,76.2781,76.3249,76.0627,76.1751,56576.0
2020-04-16 15:20:00,81.33,81.49,81.25,81.47,60959.0,76.1751,76.3249,76.1001,76.3062,60959.0
2020-04-16 15:25:00,81.47,81.56,81.32,81.56,56140.0,76.3062,76.3905,76.1657,76.3905,56140.0
2020-04-16 15:30:00,81.56,81.67,81.39,81.53,88891.0,76.3905,76.4935,76.2313,76.3624,88891.0
2020-04-16 15:35:00,81.53,81.59,81.36,81.46,64452.0,76.3624,76.4186,76.2032,76.2968,64452.0
2020-04-16 15:40:00,81.48,81.56,81.35,81.45,97411.0,76.3156,76.3905,76.1938,76.2875,97411.0
2020-04-16 15:45:00,81.45,81.52,81.35,81.41,109117.0,76.2875,76.353,76.1938,76.25,109117.0
2020-04-16 15:50:00,81.44,81.65,81.33,81.52,194615.0,76.2781,76.4748,76.1751,76.353,194615.0
2020-04-16 15:55:00,81.5,81.53,81.21,81.31,306111.0,76.3343,76.3624,76.0627,76.1563,306111.0
2020-04-17 09:30:00,85.32,85.74,84.75,85.69,470032.0,79.9122,80.3055,79.3783,80.2587,470032.0
2020-04-17 09:35:00,85.69,86.08,85.4,85.9,199785.0,80.2587,80.624,79.9871,80.4554,199785.0
2020-04-17 09:40:00,85.93,86.42,85.73,86.06,114398.0,80.4835,80.9424,80.2962,80.6053,114398.0
2020-04-17 09:45:00,86.09,86.32,85.97,86.09,92399.0,80.6334,80.8488,80.521,80.6334,92399.0
2020-04-17 09:50:00,86.12,86.49,86.03,86.46,95879.0,80.6615,81.008,80.5772,80.9799,95879.0
2020-04-17 09:55:00,86.47,86.71,86.27,86.31,106149.0,80.9893,81.2141,80.8019,80.8394,106149.0
2020-04-17 10:00:00,86.31,86.48,85.91,86.15,134561.0,80.8394,80.9986,80.4648,80.6896,134561.0
2020-04-17 10:05:00,86.16,86.43,86.1,86.28,86026.0,80.6989,80.9518,80.6427,80.8113,86026.0
2020-04-17 10:10:00,86.31,86.62,85.72,85.92,267307.0,80.8394,81.1298,80.2868,80.4741,267307.0
2020-04-17 10:15:00,85.92,86.08,85.33,85.44,93251.0,80.4741,80.624,79.9215,80.0246,93251.0
2020-04-17 10:20:00,85.41,85.65,85.12,85.35,88853.0,79.9965,80.2212,79.7248,79.9403,88853.0
2020-04-17 10:25:00,85.34,85.52,84.96,84.98,103019.0,79.9309,80.0995,79.575,79.5937,103019.0
2020-04-17 10:30:00,84.96,85.11,84.55,84.7,46676.0,79.575,79.7155,79.191,79.3315,46676.0
2020-04-17 10:35:00,84.65,84.92,84.52,84.77,50528.0,79.2846,79.5375,79.1629,79.397,50528.0
2020-04-17 10:40:00,84.73,85.53,84.69,85.35,98681.0,79.3596,80.1089,79.3221,79.9403,98681.0
2020-04-17 10:45:00,85.39,85.39,84.8,84.94,56494.0,79.9777,79.9777,79.4251,79.5562,56494.0
2020-04-17 10:50:00,84.95,85.67,84.92,85.67,145591.0,79.5656,80.24,79.5375,80.24,145591.0
2020-04-17 10:55:00,85.69,85.74,85.37,85.39,44245.0,80.2587,80.3055,79.959,79.9777,44245.0
2020-04-17 11:00:00,85.36,85.63,85.26,85.47,54049.0,79.9496,80.2025,79.856,80.0527,54049.0
2020-04-17 11:05:00,85.46,85.59,85.36,85.4,46274.0,80.0433,80.165,79.9496,79.9871,46274.0
2020-04-17 11:10:00,85.38,85.49,85.21,85.48,33545.0,79.9684,80.0714,79.8091,80.062,33545.0
2020-04-17 11:15:00,85.45,85.49,85.17,85.42,41065.0,80.0339,80.0714,79.7717,80.0058,41065.0
2020-04-17 11:20:00,85.44,85.58,85.17,85.5,27674.0,80.0246,80.1557,79.7717,80.0808,27674.0
2020-04-17 11:25:00,85.46,85.5,85.2,85.34,24785.0,80.0433,80.0808,79.7998,79.9309,24785.0
2020-04-17 11:30:00,85.38,85.53,85.17,85.44,61546.0,79.9684,80.1089,79.7717,80.0246,61546.0
2020-04-17 11:35:00,85.45,85.65,85.45,85.48,84236.0,80.0339,80.2212,80.0339,80.062,84236.0
2020-04-17 11:40:00,85.48,85.53,85.2,85.21,41901.0,80.062,80.1089,79.7998,79.8091,41901.0
2020-04-17 11:45:00,85.26,85.49,85.23,85.34,58114.0,79.856,80.0714,79.8279,79.9309,58114.0
2020-04-17 11:50:00,85.36,85.39,85.02,85.29,47641.0,79.9496,79.9777,79.6312,79.8841,47641.0
2020-04-17 11:55:00,85.32,85.51,85.27,85.5,38933.0,79.9122,80.0901,79.8653,80.0808,38933.0
2020-04-17 12:00:00,85.5,85.52,85.29,85.38,25965.0,80.0808,80.0995,79.8841,79.9684,25965.0
2020-04-17 12:05:00,85.45,85.48,85.07,85.13,44150.0,80.0339,80.062,79.678,79.7342,44150.0
2020-04-17 12:10:00,85.11,85.4,85.03,85.34,25311.0,79.7155,79.9871,79.6405,79.9309,25311.0
2020-04-17 12:15:00,85.34,85.44,85.29,85.42,39644.0,79.9309,80.0246,79.8841,80.0058,39644.0
2020-04-17 12:20:00,85.37,85.38,85.12,85.26,48160.0,79.959,79.9684,79.7248,79.856,48160.0
2020-04-17 12:25:00,85.28,85.35,85.19,85.19,30133.0,79.8747,79.9403,79.7904,79.7904,30133.0
2020-04-17 12:30:00,85.21,85.4,85.18,85.35,22075.0,79.8091,79.9871,79.781,79.9403,22075.0
2020-04-17 12:35:00,85.36,85.53,85.33,85.43,44919.0,79.9496,80.1089,79.9215,80.0152,44919.0
2020-04-17 12:40:00,85.41,85.58,85.38,85.5,27270.0,79.9965,80.1557,79.9684,80.0808,27270.0
2020-04-17 12:45:00,85.5,85.6,85.43,85.6,71887.0,80.0808,80.1744,80.0152,80.1744,71887.0
2020-04-17 12:50:00,85.62,85.72,85.47,85.66,34743.0,80.1931,80.2868,80.0527,80.2306,34743.0
2020-04-17 12:55:00,85.66,85.71,85.54,85.59,32163.0,80.2306,80.2774,80.1182,80.165,32163.0
2020-04-17 13:00:00,85.57,85.77,85.51,85.58,26238.0,80.1463,80.3336,80.0901,80.1557,26238.0
2020-04-17 13:05:00,85.58,85.76,85.54,85.74,13372.0,80.1557,80.3243,80.1182,80.3055,13372.0
2020-04-17 13:10:00,85.75,85.89,85.75,85.79,20500.0,80.3149,80.446,80.3149,80.3524,20500.0
2020-04-17 13:15:00,85.81,85.84,85.61,85.72,46404.0,80.3711,80.3992,80.1838,80.2868,46404.0
2020-04-17 13:20:00,85.71,85.72,85.54,85.59,37868.0,80.2774,80.2868,80.1182,80.165,37868.0
2020-04-17 13:25:00,85.56,85.86,85.54,85.71,46943.0,80.1369,80.4179,80.1182,80.2774,46943.0
2020-04-17 13:30:00,85.75,85.94,85.71,85.73,81107.0,80.3149,80.4929,80.2774,80.2962,81107.0
2020-04-17 13:35:00,85.74,85.88,85.69,85.85,56323.0,80.3055,80.4367,80.2587,80.4086,56323.0
2020-04-17 13:40:00,85.85,85.85,85.65,85.68,22909.0,80.4086,80.4086,80.2212,80.2493,22909.0
2020-04-17 13:45:00,85.65,85.65,85.3,85.3,20699.0,80.2212,80.2212,79.8934,79.8934,20699.0
2020-04-17 13:50:00,85.31,85.58,85.19,85.55,23873.0,79.9028,80.1557,79.7904,80.1276,23873.0
2020-04-17 13:55:00,85.56,86.18,85.56,86.16,72702.0,80.1369,80.7177,80.1369,80.6989,72702.0
2020-04-17 14:00:00,86.16,86.23,86.04,86.04,56601.0,80.6989,80.7645,80.5865,80.5865,56601.0
2020-04-17 14:05:00,86.06,86.19,86.03,86.08,34874.0,80.6053,80.727,80.5772,80.624,34874.0
2020-04-17 14:10:00,86.07,86.11,85.75,85.94,34313.0,80.6146,80.6521,80.3149,80.4929,34313.0
2020-04-17 14:15:00,85.94,86.4,85.9,86.38,44457.0,80.4929,80.9237,80.4554,80.905,44457.0
2020-04-17 14:20:00,86.37,86.55,86.34,86.37,39768.0,80.8956,81.0642,80.8675,80.8956,39768.0
2020-04-17 14:25:00,86.37,86.59,86.34,86.58,50818.0,80.8956,81.1017,80.8675,81.0923,50818.0
2020-04-17 14:30:00,86.57,86.59,86.06,86.22,76131.0,81.0829,81.1017,80.6053,80.7551,76131.0
2020-04-17 14:35:00,86.23,86.32,86.04,86.25,38597.0,80.7645,80.8488,80.5865,80.7832,38597.0
2020-04-17 14:40:00,86.24,86.24,85.96,85.99,25836.0,80.7738,80.7738,80.5116,80.5397,25836.0
2020-04-17 14:45:00,85.99,86.21,84.28,86.14,50072.0,80.5397,80.7458,78.9381,80.6802,50072.0
2020-04-17 14:50:00,86.14,86.2,86.0,86.0,43734.0,80.6802,80.7364,80.5491,80.5491,43734.0
2020-04-17 14:55:00,86.02,86.28,85.94,86.27,36283.0,80.5678,80.8113,80.4929,80.8019,36283.0
2020-04-17 15:00:00,86.27,86.28,86.16,86.25,90010.0,80.8019,80.8113,80.6989,80.7832,90010.0
2020-04-17 15:05:00,86.25,86.4,86.19,86.4,63792.0,80.7832,80.9237,80.727,80.9237,63792.0
2020-04-17 15:10:00,86.4,86.43,86.25,86.35,32322.0,80.9237,80.9518,80.7832,80.8769,32322.0
2020-04-17 15:15:00,86.38,86.54,86.31,86.52,40512.0,80.905,81.0548,80.8394,81.0361,40512.0
2020-04-17 15:20:00,86.54,86.57,86.2,86.23,57101.0,81.0548,81.0829,80.7364,80.7645,57101.0
2020-04-17 15:25:00,86.24,86.46,86.22,86.43,54232.0,80.7738,80.9799,80.7551,80.9518,54232.0
2020-04-17 15:30:00,86.44,86.53,86.34,86.37,155501.0,80.9612,81.0455,80.8675,80.8956,155501.0
2020-04-17 15:35:00,86.38,86.52,86.36,86.49,77095.0,80.905,81.0361,80.8862,81.008,77095.0
2020-04-17 15:40:00,86.5,86.75,86.48,86.71,93442.0,81.0174,81.2515,80.9986,81.2141,93442.0
2020-04-17 15:45:00,86.74,86.88,86.68,86.82,85451.0,81.2422,81.3733,81.186,81.3171,85451.0
2020-04-17 15:50:00,86.8,87.38,86.8,87.32,205368.0,81.2984,81.8416,81.2984,81.7854,205368.0
2020-04-17 15:55:00,87.33,87.39,87.0,87.38,435463.0,81.7948,81.851,81.4857,81.8416,435463.0
2020-04-20 09:30:00,84.59,84.74,83.53,83.78,252252.0,79.2284,79.3689,78.2356,78.4698,252252.0
2020-04-20 09:35:00,83.69,84.37,83.33,83.63,151629.0,78.3855,79.0224,78.0483,78.3293,151629.0
2020-04-20 09:40:00,83.7,84.37,83.63,84.33,68910.0,78.3948,79.0224,78.3293,78.9849,68910.0
2020-04-20 09:45:00,84.42,84.88,84.32,84.7,103011.0,79.0692,79.5,78.9755,79.3315,103011.0
2020-04-20 09:50:00,84.76,85.12,84.62,84.7,57831.0,79.3877,79.7248,79.2565,79.3315,57831.0
2020-04-20 09:55:00,84.67,84.91,84.51,84.71,80069.0,79.3034,79.5281,79.1535,79.3408,80069.0
2020-04-20 10:00:00,84.75,85.15,84.54,85.1,62192.0,79.3783,79.7529,79.1816,79.7061,62192.0
2020-04-20 10:05:00,85.06,85.27,84.67,84.81,55774.0,79.6686,79.8653,79.3034,79.4345,55774.0
2020-04-20 10:10:00,84.77,84.95,84.55,84.71,49214.0,79.397,79.5656,79.191,79.3408,49214.0
2020-04-20 10:15:00,84.71,84.77,84.4,84.76,63688.0,79.3408,79.397,79.0505,79.3877,63688.0
2020-04-20 10:20:00,84.78,84.86,84.38,84.42,49451.0,79.4064,79.4813,79.0317,79.0692,49451.0
2020-04-20 10:25:00,84.43,84.6,84.1,84.21,36653.0,79.0786,79.2378,78.7695,78.8725,36653.0
2020-04-20 10:30:00,84.13,84.39,84.05,84.23,41190.0,78.7976,79.0411,78.7227,78.8912,41190.0
2020-04-20 10:35:00,84.22,84.28,84.1,84.16,42022.0,78.8819,78.9381,78.7695,78.8257,42022.0
2020-04-20 10:40:00,84.15,84.66,84.15,84.59,102292.0,78.8163,79.294,78.8163,79.2284,102292.0
2020-04-20 10:45:00,84.63,84.93,84.63,84.65,61150.0,79.2659,79.5469,79.2659,79.2846,61150.0
2020-04-20 10:50:00,84.66,84.89,84.59,84.78,90790.0,79.294,79.5094,79.2284,79.4064,90790.0
2020-04-20 10:55:00,84.79,85.14,84.77,84.92,87933.0,79.4158,79.7436,79.397,79.5375,87933.0
2020-04-20 11:00:00,84.91,85.05,84.76,84.8,71934.0,79.5281,79.6593,79.3877,79.4251,71934.0
2020-04-20 11:05:00,84.8,84.95,84.69,84.89,48272.0,79.4251,79.5656,79.3221,79.5094,48272.0
2020-04-20 11:10:00,84.85,84.95,84.59,84.69,43480.0,79.472,79.5656,79.2284,79.3221,43480.0
2020-04-20 11:15:00,84.72,84.79,84.51,84.63,41392.0,79.3502,79.4158,79.1535,79.2659,41392.0
2020-04-20 11:20:00,84.66,84.66,84.41,84.54,62350.0,79.294,79.294,79.0598,79.1816,62350.0
2020-04-20 11:25:00,84.56,84.68,84.42,84.49,56031.0,79.2003,79.3127,79.0692,79.1348,56031.0
2020-04-20 11:30:00,84.46,84.59,84.29,84.56,49517.0,79.1067,79.2284,78.9474,79.2003,49517.0
2020-04-20 11:35:00,84.58,85.08,84.57,84.94,58407.0,79.2191,79.6874,79.2097,79.5562,58407.0
2020-04-20 11:40:00,84.92,84.99,84.67,84.75,51703.0,79.5375,79.6031,79.3034,79.3783,51703.0
2020-04-20 11:45:00,84.7,84.8,84.62,84.78,32291.0,79.3315,79.4251,79.2565,79.4064,32291.0
2020-04-20 11:50:00,84.82,85.03,84.75,84.88,48852.0,79.4439,79.6405,79.3783,79.5,48852.0
2020-04-20 11:55:00,84.89,84.96,84.72,84.81,33714.0,79.5094,79.575,79.3502,79.4345,33714.0
2020-04-20 12:00:00,84.82,84.84,84.51,84.55,36145.0,79.4439,79.4626,79.1535,79.191,36145.0
2020-04-20 12:05:00,84.55,84.74,84.47,84.69,27014.0,79.191,79.3689,79.116,79.3221,27014.0
2020-04-20 12:10:00,84.67,84.69,84.2,84.32,54816.0,79.3034,79.3221,78.8632,78.9755,54816.0
2020-04-20 12:15:00,84.34,84.47,84.24,84.43,31892.0,78.9943,79.116,78.9006,79.0786,31892.0
2020-04-20 12:20:00,84.42,84.54,84.37,84.45,18740.0,79.0692,79.1816,79.0224,79.0973,18740.0
2020-04-20 12:25:00,84.48,84.73,84.41,84.63,29264.0,79.1254,79.3596,79.0598,79.2659,29264.0
2020-04-20 12:30:00,84.65,84.77,84.61,84.77,20529.0,79.2846,79.397,79.2472,79.397,20529.0
2020-04-20 12:35:00,84.77,84.79,84.59,84.69,32468.0,79.397,79.4158,79.2284,79.3221,32468.0
2020-04-20 12:40:00,84.68,84.75,84.59,84.69,31077.0,79.3127,79.3783,79.2284,79.3221,31077.0
2020-04-20 12:45:00,84.67,84.77,84.63,84.76,33638.0,79.3034,79.397,79.2659,79.3877,33638.0
2020-04-20 12:50:00,84.75,84.75,84.4,84.4,42291.0,79.3783,79.3783,79.0505,79.0505,42291.0
2020-04-20 12:55:00,84.4,84.5,84.3,84.33,46470.0,79.0505,79.1441,78.9568,78.9849,46470.0
2020-04-20 13:00:00,84.32,84.32,84.08,84.12,49868.0,78.9755,78.9755,78.7508,78.7882,49868.0
2020-04-20 13:05:00,84.12,84.24,84.08,84.13,27346.0,78.7882,78.9006,78.7508,78.7976,27346.0
2020-04-20 13:10:00,84.12,84.18,83.87,83.91,67103.0,78.7882,78.8444,78.5541,78.5915,67103.0
2020-04-20 13:15:00,83.91,83.91,83.73,83.76,36935.0,78.5915,78.5915,78.4229,78.451,36935.0
2020-04-20 13:20:00,83.76,83.98,83.72,83.72,25746.0,78.451,78.6571,78.4136,78.4136,25746.0
2020-04-20 13:25:00,83.71,84.03,83.71,84.0,27255.0,78.4042,78.7039,78.4042,78.6758,27255.0
2020-04-20 13:30:00,84.01,84.01,83.7,83.83,25964.0,78.6852,78.6852,78.3948,78.5166,25964.0
2020-04-20 13:35:00,83.86,83.88,83.58,83.76,33540.0,78.5447,78.5634,78.2824,78.451,33540.0
2020-04-20 13:40:00,83.84,84.02,83.79,83.97,26334.0,78.526,78.6946,78.4791,78.6477,26334.0
2020-04-20 13:45:00,83.94,84.03,83.8,83.91,20557.0,78.6196,78.7039,78.4885,78.5915,20557.0
2020-04-20 13:50:00,83.92,84.02,83.75,83.92,22955.0,78.6009,78.6946,78.4417,78.6009,22955.0
2020-04-20 13:55:00,83.94,84.14,83.85,84.09,27173.0,78.6196,78.807,78.5353,78.7601,27173.0
2020-04-20 14:00:00,84.04,84.21,84.01,84.12,22171.0,78.7133,78.8725,78.6852,78.7882,22171.0
2020-04-20 14:05:00,84.11,84.16,83.96,83.96,16019.0,78.7789,78.8257,78.6384,78.6384,16019.0
2020-04-20 14:10:00,83.97,84.03,83.51,83.6,52100.0,78.6477,78.7039,78.2169,78.3012,52100.0
2020-04-20 14:15:00,83.55,83.8,83.52,83.58,43698.0,78.2543,78.4885,78.2263,78.2824,43698.0
2020-04-20 14:20:00,83.57,83.64,83.41,83.44,39287.0,78.2731,78.3386,78.1232,78.1513,39287.0
2020-04-20 14:25:00,83.45,83.53,83.31,83.32,36567.0,78.1607,78.2356,78.0296,78.0389,36567.0
2020-04-20 14:30:00,83.31,83.62,83.31,83.43,25883.0,78.0296,78.3199,78.0296,78.142,25883.0
2020-04-20 14:35:00,83.38,83.72,83.32,83.5,29826.0,78.0951,78.4136,78.0389,78.2075,29826.0
2020-04-20 14:40:00,83.52,83.6,83.36,83.37,38063.0,78.2263,78.3012,78.0764,78.0858,38063.0
2020-04-20 14:45:00,83.37,83.54,83.3,83.36,54522.0,78.0858,78.245,78.0202,78.0764,54522.0
2020-04-20 14:50:00,83.35,83.35,82.95,82.95,71110.0,78.067,78.067,77.6924,77.6924,71110.0
2020-04-20 14:55:00,82.95,82.99,82.69,82.73,52040.0,77.6924,77.7298,77.4489,77.4863,52040.0
2020-04-20 15:00:00,82.74,83.05,82.7,82.96,113349.0,77.4957,77.786,77.4582,77.7017,113349.0
2020-04-20 15:05:00,82.98,83.12,82.7,83.03,62805.0,77.7205,77.8516,77.4582,77.7673,62805.0
2020-04-20 15:10:00,83.07,83.25,82.98,83.22,43512.0,77.8048,77.9734,77.7205,77.9453,43512.0
2020-04-20 15:15:00,83.19,83.31,83.06,83.06,59113.0,77.9172,78.0296,77.7954,77.7954,59113.0
2020-04-20 15:20:00,83.06,83.35,83.06,83.34,101338.0,77.7954,78.067,77.7954,78.0577,101338.0
2020-04-20 15:25:00,83.33,83.5,83.2,83.5,51750.0,78.0483,78.2075,77.9265,78.2075,51750.0
2020-04-20 15:30:00,83.46,83.83,83.38,83.82,98229.0,78.1701,78.5166,78.0951,78.5072,98229.0
2020-04-20 15:35:00,83.81,83.98,83.62,83.65,96457.0,78.4979,78.6571,78.3199,78.348,96457.0
2020-04-20 15:40:00,83.66,83.93,83.65,83.91,87451.0,78.3574,78.6103,78.348,78.5915,87451.0
2020-04-20 15:45:00,83.92,84.0,83.76,83.96,69762.0,78.6009,78.6758,78.451,78.6384,69762.0
2020-04-20 15:50:00,83.96,84.25,83.81,84.17,173816.0,78.6384,78.91,78.4979,78.8351,173816.0
2020-04-20 15:55:00,84.18,84.25,83.98,84.01,307677.0,78.8444,78.91,78.6571,78.6852,307677.0
2020-04-21 09:30:00,80.73,80.96,80.0,80.06,446564.0,75.6131,75.8285,74.9294,74.9856,446564.0
2020-04-21 09:35:00,80.08,80.59,79.47,80.52,271275.0,75.0043,75.482,74.433,75.4164,271275.0
2020-04-21 09:40:00,80.55,81.41,80.51,81.37,142638.0,75.4445,76.25,75.407,76.2125,142638.0
2020-04-21 09:45:00,81.38,81.99,81.25,81.95,159094.0,76.2219,76.7932,76.1001,76.7558,159094.0
2020-04-21 09:50:00,81.94,82.0,81.52,81.75,162251.0,76.7464,76.8026,76.353,76.5684,162251.0
2020-04-21 09:55:00,81.75,82.05,81.63,81.77,104719.0,76.5684,76.8494,76.456,76.5872,104719.0
2020-04-21 10:00:00,81.82,81.89,81.57,81.67,59106.0,76.634,76.6996,76.3998,76.4935,59106.0
2020-04-21 10:05:00,81.71,81.73,81.37,81.4,193922.0,76.531,76.5497,76.2125,76.2406,193922.0
2020-04-21 10:10:00,81.4,81.59,81.33,81.48,101338.0,76.2406,76.4186,76.1751,76.3156,101338.0
2020-04-21 10:15:00,81.48,81.73,81.34,81.58,68564.0,76.3156,76.5497,76.1844,76.4092,68564.0
2020-04-21 10:20:00,81.58,81.96,81.52,81.9,61476.0,76.4092,76.7651,76.353,76.7089,61476.0
2020-04-21 10:25:00,81.85,81.95,81.51,81.73,55885.0,76.6621,76.7558,76.3437,76.5497,55885.0
2020-04-21 10:30:00,81.74,81.87,81.51,81.56,41500.0,76.5591,76.6808,76.3437,76.3905,41500.0
2020-04-21 10:35:00,81.58,81.66,81.39,81.5,49835.0,76.4092,76.4841,76.2313,76.3343,49835.0
2020-04-21 10:40:00,81.49,81.67,81.39,81.59,57034.0,76.3249,76.4935,76.2313,76.4186,57034.0
2020-04-21 10:45:00,81.58,81.66,81.46,81.53,33722.0,76.4092,76.4841,76.2968,76.3624,33722.0
2020-04-21 10:50:00,81.53,81.73,81.53,81.61,50176.0,76.3624,76.5497,76.3624,76.4373,50176.0
2020-04-21 10:55:00,81.62,81.86,81.62,81.78,61125.0,76.4467,76.6715,76.4467,76.5965,61125.0
2020-04-21 11:00:00,81.75,81.88,81.67,81.75,76290.0,76.5684,76.6902,76.4935,76.5684,76290.0
2020-04-21 11:05:00,81.76,81.91,81.62,81.78,93927.0,76.5778,76.7183,76.4467,76.5965,93927.0
2020-04-21 11:10:00,81.75,81.75,81.35,81.39,89837.0,76.5684,76.5684,76.1938,76.2313,89837.0
2020-04-21 11:15:00,81.4,81.72,81.37,81.71,71344.0,76.2406,76.5403,76.2125,76.531,71344.0
2020-04-21 11:20:00,81.71,81.95,81.66,81.77,76223.0,76.531,76.7558,76.4841,76.5872,76223.0
2020-04-21 11:25:00,81.76,81.83,81.4,81.52,74862.0,76.5778,76.6434,76.2406,76.353,74862.0
2020-04-21 11:30:00,81.53,81.78,81.4,81.45,49601.0,76.3624,76.5965,76.2406,76.2875,49601.0
2020-04-21 11:35:00,81.45,81.51,81.29,81.39,68763.0,76.2875,76.3437,76.1376,76.2313,68763.0
2020-04-21 11:40:00,81.41,81.48,81.26,81.29,85955.0,76.25,76.3156,76.1095,76.1376,85955.0
2020-04-21 11:45:00,81.29,81.48,81.25,81.39,41588.0,76.1376,76.3156,76.1001,76.2313,41588.0
2020-04-21 11:50:00,81.37,81.61,81.33,81.54,48269.0,76.2125,76.4373,76.1751,76.3717,48269.0
2020-04-21 11:55:00,81.53,81.72,81.4,81.67,22720.0,76.3624,76.5403,76.2406,76.4935,22720.0
2020-04-21 12:00:00,81.71,81.75,81.58,81.62,31988.0,76.531,76.5684,76.4092,76.4467,31988.0
2020-04-21 12:05:00,81.63,81.78,81.62,81.71,33254.0,76.456,76.5965,76.4467,76.531,33254.0
2020-04-21 12:10:00,81.74,81.91,81.69,81.89,82647.0,76.5591,76.7183,76.5122,76.6996,82647.0
2020-04-21 12:15:00,81.91,81.95,81.77,81.81,111921.0,76.7183,76.7558,76.5872,76.6246,111921.0
2020-04-21 12:20:00,81.82,81.89,81.61,81.65,54015.0,76.634,76.6996,76.4373,76.4748,54015.0
2020-04-21 12:25:00,81.65,81.85,81.62,81.65,43685.0,76.4748,76.6621,76.4467,76.4748,43685.0
2020-04-21 12:30:00,81.68,81.68,81.3,81.32,57164.0,76.5029,76.5029,76.147,76.1657,57164.0
2020-04-21 12:35:00,81.33,81.54,81.26,81.43,111842.0,76.1751,76.3717,76.1095,76.2687,111842.0
2020-04-21 12:40:00,81.46,81.54,81.3,81.33,35297.0,76.2968,76.3717,76.147,76.1751,35297.0
2020-04-21 12:45:00,81.33,81.62,81.3,81.62,39151.0,76.1751,76.4467,76.147,76.4467,39151.0
2020-04-21 12:50:00,81.61,82.12,81.58,81.89,61318.0,76.4373,76.915,76.4092,76.6996,61318.0
2020-04-21 12:55:00,81.9,81.9,81.75,81.85,35526.0,76.7089,76.7089,76.5684,76.6621,35526.0
2020-04-21 13:00:00,81.87,82.17,81.79,82.16,43365.0,76.6808,76.9618,76.6059,76.9525,43365.0
2020-04-21 13:05:00,82.12,82.46,82.08,82.23,76977.0,76.915,77.2334,76.8775,77.018,76977.0
2020-04-21 13:10:00,82.23,82.26,81.97,81.98,63582.0,77.018,77.0461,76.7745,76.7839,63582.0
2020-04-21 13:15:00,82.02,82.08,81.88,81.95,40211.0,76.8213,76.8775,76.6902,76.7558,40211.0
2020-04-21 13:20:00,81.95,82.32,81.89,82.16,43295.0,76.7558,77.1023,76.6996,76.9525,43295.0
2020-04-21 13:25:00,82.13,82.26,81.98,82.07,41898.0,76.9244,77.0461,76.7839,76.8682,41898.0
2020-04-21 13:30:00,82.08,82.08,81.83,81.94,46356.0,76.8775,76.8775,76.6434,76.7464,46356.0
2020-04-21 13:35:00,81.98,82.12,81.8,82.09,35720.0,76.7839,76.915,76.6153,76.8869,35720.0
2020-04-21 13:40:00,82.08,82.08,81.76,81.83,26721.0,76.8775,76.8775,76.5778,76.6434,26721.0
2020-04-21 13:45:00,81.79,81.8,81.48,81.53,40577.0,76.6059,76.6153,76.3156,76.3624,40577.0
2020-04-21 13:50:00,81.56,81.74,81.53,81.59,40609.0,76.3905,76.5591,76.3624,76.4186,40609.0
2020-04-21 13:55:00,81.59,81.61,81.37,81.48,52819.0,76.4186,76.4373,76.2125,76.3156,52819.0
2020-04-21 14:00:00,81.49,81.63,81.32,81.57,32810.0,76.3249,76.456,76.1657,76.3998,32810.0
2020-04-21 14:05:00,81.56,81.79,81.47,81.66,54797.0,76.3905,76.6059,76.3062,76.4841,54797.0
2020-04-21 14:10:00,81.65,81.75,81.49,81.53,24584.0,76.4748,76.5684,76.3249,76.3624,24584.0
2020-04-21 14:15:00,81.54,81.65,81.43,81.53,27877.0,76.3717,76.4748,76.2687,76.3624,27877.0
2020-04-21 14:20:00,81.52,82.05,81.44,81.96,38456.0,76.353,76.8494,76.2781,76.7651,38456.0
2020-04-21 14:25:00,81.98,82.09,81.8,81.8,41470.0,76.7839,76.8869,76.6153,76.6153,41470.0
2020-04-21 14:30:00,81.81,81.88,81.67,81.7,26816.0,76.6246,76.6902,76.4935,76.5216,26816.0
2020-04-21 14:35:00,81.7,81.77,81.49,81.62,33863.0,76.5216,76.5872,76.3249,76.4467,33863.0
2020-04-21 14:40:00,81.61,81.61,81.36,81.48,29508.0,76.4373,76.4373,76.2032,76.3156,29508.0
2020-04-21 14:45:00,81.48,81.68,81.44,81.63,53512.0,76.3156,76.5029,76.2781,76.456,53512.0
2020-04-21 14:50:00,81.61,81.91,81.6,81.85,40556.0,76.4373,76.7183,76.4279,76.6621,40556.0
2020-04-21 14:55:00,81.83,81.87,81.54,81.58,45466.0,76.6434,76.6808,76.3717,76.4092,45466.0
2020-04-21 15:00:00,81.59,81.82,81.59,81.76,42564.0,76.4186,76.634,76.4186,76.5778,42564.0
2020-04-21 15:05:00,81.76,81.79,81.35,81.46,53537.0,76.5778,76.6059,76.1938,76.2968,53537.0
2020-04-21 15:10:00,81.46,81.87,81.46,81.87,41880.0,76.2968,76.6808,76.2968,76.6808,41880.0
2020-04-21 15:15:00,81.84,82.0,81.8,81.87,37511.0,76.6527,76.8026,76.6153,76.6808,37511.0
2020-04-21 15:20:00,81.87,81.96,81.78,81.83,80411.0,76.6808,76.7651,76.5965,76.6434,80411.0
2020-04-21 15:25:00,81.82,81.91,81.53,81.7,59188.0,76.634,76.7183,76.3624,76.5216,59188.0
2020-04-21 15:30:00,81.69,81.81,81.54,81.69,51863.0,76.5122,76.6246,76.3717,76.5122,51863.0
2020-04-21 15:35:00,81.68,82.13,81.68,81.93,54640.0,76.5029,76.9244,76.5029,76.737,54640.0
2020-04-21 15:40:00,81.95,81.99,81.85,81.94,61825.0,76.7558,76.7932,76.6621,76.7464,61825.0
2020-04-21 15:45:00,81.94,81.98,81.74,81.74,71587.0,76.7464,76.7839,76.5591,76.5591,71587.0
2020-04-21 15:50:00,81.74,81.87,81.47,81.6,148675.0,76.5591,76.6808,76.3062,76.4279,148675.0
2020-04-21 15:55:00,81.6,81.7,81.45,81.49,269704.0,76.4279,76.5216,76.2875,76.3249,269704.0
2020-04-22 09:30:00,83.6,83.66,82.17,82.56,129888.0,78.3012,78.3574,76.9618,77.3271,129888.0
2020-04-22 09:35:00,82.54,82.84,82.14,82.45,53639.0,77.3084,77.5894,76.9337,77.2241,53639.0
2020-04-22 09:40:00,82.42,82.5,82.06,82.37,63605.0,77.196,77.2709,76.8588,77.1491,63605.0
2020-04-22 09:45:00,82.47,82.58,82.14,82.2,40149.0,77.2428,77.3458,76.9337,76.9899,40149.0
2020-04-22 09:50:00,82.22,82.45,82.13,82.36,50165.0,77.0086,77.2241,76.9244,77.1398,50165.0
2020-04-22 09:55:00,82.43,82.65,82.35,82.43,53679.0,77.2053,77.4114,77.1304,77.2053,53679.0
2020-04-22 10:00:00,82.43,82.52,82.05,82.19,47768.0,77.2053,77.2896,76.8494,76.9806,47768.0
2020-04-22 10:05:00,82.17,82.38,82.1,82.2,40885.0,76.9618,77.1585,76.8963,76.9899,40885.0
2020-04-22 10:10:00,82.25,82.42,81.97,82.09,49205.0,77.0367,77.196,76.7745,76.8869,49205.0
2020-04-22 10:15:00,82.11,82.38,82.02,82.37,25288.0,76.9056,77.1585,76.8213,77.1491,25288.0
2020-04-22 10:20:00,82.35,82.58,82.34,82.53,59279.0,77.1304,77.3458,77.121,77.299,59279.0
2020-04-22 10:25:00,82.48,82.64,82.43,82.5,17591.0,77.2522,77.402,77.2053,77.2709,17591.0
2020-04-22 10:30:00,82.51,82.73,82.43,82.65,74163.0,77.2803,77.4863,77.2053,77.4114,74163.0
2020-04-22 10:35:00,82.65,82.87,82.64,82.77,127223.0,77.4114,77.6174,77.402,77.5238,127223.0
2020-04-22 10:40:00,82.7,82.88,82.67,82.76,62280.0,77.4582,77.6268,77.4301,77.5144,62280.0
2020-04-22 10:45:00,82.79,82.86,82.51,82.51,48460.0,77.5425,77.6081,77.2803,77.2803,48460.0
2020-04-22 10:50:00,82.53,82.55,82.18,82.24,41159.0,77.299,77.3177,76.9712,77.0274,41159.0
2020-04-22 10:55:00,82.26,82.32,82.07,82.13,37867.0,77.0461,77.1023,76.8682,76.9244,37867.0
2020-04-22 11:00:00,82.14,82.31,82.07,82.26,25675.0,76.9337,77.0929,76.8682,77.0461,25675.0
2020-04-22 11:05:00,82.29,82.61,82.25,82.48,59819.0,77.0742,77.3739,77.0367,77.2522,59819.0
2020-04-22 11:10:00,82.5,82.5,82.25,82.38,24959.0,77.2709,77.2709,77.0367,77.1585,24959.0
2020-04-22 11:15:00,82.38,82.78,82.36,82.63,50377.0,77.1585,77.5332,77.1398,77.3927,50377.0
2020-04-22 11:20:00,82.59,82.73,82.53,82.67,16771.0,77.3552,77.4863,77.299,77.4301,16771.0
2020-04-22 11:25:00,82.67,82.71,82.41,82.41,49992.0,77.4301,77.4676,77.1866,77.1866,49992.0
2020-04-22 11:30:00,82.42,82.61,82.27,82.52,23120.0,77.196,77.3739,77.0555,77.2896,23120.0
2020-04-22 11:35:00,82.49,82.59,82.43,82.55,24581.0,77.2615,77.3552,77.2053,77.3177,24581.0
2020-04-22 11:40:00,82.54,82.93,82.49,82.88,71552.0,77.3084,77.6736,77.2615,77.6268,71552.0
2020-04-22 11:45:00,82.88,82.95,82.76,82.84,54402.0,77.6268,77.6924,77.5144,77.5894,54402.0
2020-04-22 11:50:00,82.84,82.94,82.82,82.92,142267.0,77.5894,77.683,77.5706,77.6643,142267.0
2020-04-22 11:55:00,82.86,82.87,82.68,82.76,27180.0,77.6081,77.6174,77.4395,77.5144,27180.0
2020-04-22 12:00:00,82.75,82.79,82.64,82.72,31013.0,77.5051,77.5425,77.402,77.477,31013.0
2020-04-22 12:05:00,82.68,82.73,82.51,82.53,17037.0,77.4395,77.4863,77.2803,77.299,17037.0
2020-04-22 12:10:00,82.54,82.59,82.24,82.29,20237.0,77.3084,77.3552,77.0274,77.0742,20237.0
2020-04-22 12:15:00,82.3,82.41,82.28,82.41,15165.0,77.0836,77.1866,77.0648,77.1866,15165.0
2020-04-22 12:20:00,82.44,82.56,82.32,82.51,32633.0,77.2147,77.3271,77.1023,77.2803,32633.0
2020-04-22 12:25:00,82.5,82.54,82.32,82.37,34801.0,77.2709,77.3084,77.1023,77.1491,34801.0
2020-04-22 12:30:00,82.38,82.44,82.33,82.41,26618.0,77.1585,77.2147,77.1117,77.1866,26618.0
2020-04-22 12:35:00,82.38,82.41,82.25,82.33,23167.0,77.1585,77.1866,77.0367,77.1117,23167.0
2020-04-22 12:40:00,82.36,82.46,82.27,82.32,29514.0,77.1398,77.2334,77.0555,77.1023,29514.0
2020-04-22 12:45:00,82.31,82.44,82.3,82.34,12491.0,77.0929,77.2147,77.0836,77.121,12491.0
2020-04-22 12:50:00,82.36,82.38,82.25,82.35,24641.0,77.1398,77.1585,77.0367,77.1304,24641.0
2020-04-22 12:55:00,82.37,82.48,82.29,82.46,27287.0,77.1491,77.2522,77.0742,77.2334,27287.0
2020-04-22 13:00:00,82.46,82.49,82.32,82.35,18447.0,77.2334,77.2615,77.1023,77.1304,18447.0
2020-04-22 13:05:00,82.37,82.37,82.13,82.16,104681.0,77.1491,77.1491,76.9244,76.9525,104681.0
2020-04-22 13:10:00,82.17,82.21,82.05,82.1,35148.0,76.9618,76.9993,76.8494,76.8963,35148.0
2020-04-22 13:15:00,82.12,82.15,82.01,82.11,18126.0,76.915,76.9431,76.812,76.9056,18126.0
2020-04-22 13:20:00,82.11,82.15,82.03,82.08,18075.0,76.9056,76.9431,76.8307,76.8775,18075.0
2020-04-22 13:25:00,82.1,82.15,82.03,82.15,22700.0,76.8963,76.9431,76.8307,76.9431,22700.0
2020-04-22 13:30:00,82.15,82.27,82.15,82.26,20321.0,76.9431,77.0555,76.9431,77.0461,20321.0
2020-04-22 13:35:00,82.26,82.31,82.14,82.15,51037.0,77.0461,77.0929,76.9337,76.9431,51037.0
2020-04-22 13:40:00,82.16,82.41,82.11,82.39,40012.0,76.9525,77.1866,76.9056,77.1679,40012.0
2020-04-22 13:45:00,82.4,82.47,82.38,82.45,18888.0,77.1772,77.2428,77.1585,77.2241,18888.0
2020-04-22 13:50:00,82.45,82.46,82.28,82.36,35669.0,77.2241,77.2334,77.0648,77.1398,35669.0
2020-04-22 13:55:00,82.37,82.41,82.28,82.36,14164.0,77.1491,77.1866,77.0648,77.1398,14164.0
2020-04-22 14:00:00,82.38,82.53,82.33,82.4,59827.0,77.1585,77.299,77.1117,77.1772,59827.0
2020-04-22 14:05:00,82.41,82.48,82.27,82.38,16350.0,77.1866,77.2522,77.0555,77.1585,16350.0
2020-04-22 14:10:00,82.36,82.41,82.32,82.41,13195.0,77.1398,77.1866,77.1023,77.1866,13195.0
2020-04-22 14:15:00,82.41,82.42,82.33,82.37,20278.0,77.1866,77.196,77.1117,77.1491,20278.0
2020-04-22 14:20:00,82.4,82.5,82.4,82.45,27487.0,77.1772,77.2709,77.1772,77.2241,27487.0
2020-04-22 14:25:00,82.45,82.6,82.42,82.47,60235.0,77.2241,77.3646,77.196,77.2428,60235.0
2020-04-22 14:30:00,82.5,82.83,82.5,82.76,41801.0,77.2709,77.58,77.2709,77.5144,41801.0
2020-04-22 14:35:00,82.76,82.76,82.63,82.64,30281.0,77.5144,77.5144,77.3927,77.402,30281.0
2020-04-22 14:40:00,82.67,82.75,82.67,82.73,30207.0,77.4301,77.5051,77.4301,77.4863,30207.0
2020-04-22 14:45:00,82.75,82.85,82.64,82.76,41772.0,77.5051,77.5987,77.402,77.5144,41772.0
2020-04-22 14:50:00,82.75,82.84,82.54,82.57,56243.0,77.5051,77.5894,77.3084,77.3365,56243.0
2020-04-22 14:55:00,82.59,82.74,82.57,82.63,33942.0,77.3552,77.4957,77.3365,77.3927,33942.0
2020-04-22 15:00:00,82.66,82.77,82.53,82.75,33534.0,77.4208,77.5238,77.299,77.5051,33534.0
2020-04-22 15:05:00,82.75,82.76,82.63,82.75,52542.0,77.5051,77.5144,77.3927,77.5051,52542.0
2020-04-22 15:10:00,82.75,82.81,82.7,82.73,23102.0,77.5051,77.5613,77.4582,77.4863,23102.0
2020-04-22 15:15:00,82.71,82.83,82.66,82.83,32206.0,77.4676,77.58,77.4208,77.58,32206.0
2020-04-22 15:20:00,82.82,82.85,82.76,82.78,53428.0,77.5706,77.5987,77.5144,77.5332,53428.0
2020-04-22 15:25:00,82.78,82.81,82.71,82.77,57799.0,77.5332,77.5613,77.4676,77.5238,57799.0
2020-04-22 15:30:00,82.77,82.98,82.76,82.84,86980.0,77.5238,77.7205,77.5144,77.5894,86980.0
2020-04-22 15:35:00,82.86,83.13,82.8,83.1,100610.0,77.6081,77.861,77.5519,77.8329,100610.0
2020-04-22 15:40:00,83.11,83.13,82.86,82.98,100130.0,77.8422,77.861,77.6081,77.7205,100130.0
2020-04-22 15:45:00,82.98,83.0,82.7,82.98,126642.0,77.7205,77.7392,77.4582,77.7205,126642.0
2020-04-22 15:50:00,82.99,83.09,82.71,82.88,125728.0,77.7298,77.8235,77.4676,77.6268,125728.0
2020-04-22 15:55:00,82.88,82.88,82.35,82.54,193379.0,77.6268,77.6268,77.1304,77.3084,193379.0
2020-04-23 09:30:00,83.24,83.33,82.41,82.68,134159.0,77.964,78.0483,77.1866,77.4395,134159.0
2020-04-23 09:35:00,82.67,83.31,82.56,83.25,165530.0,77.4301,78.0296,77.3271,77.9734,165530.0
2020-04-23 09:40:00,83.22,83.77,83.14,83.73,90908.0,77.9453,78.4604,77.8703,78.4229,90908.0
2020-04-23 09:45:00,83.73,83.92,83.6,83.62,39143.0,78.4229,78.6009,78.3012,78.3199,39143.0
2020-04-23 09:50:00,83.58,83.58,83.16,83.22,52846.0,78.2824,78.2824,77.8891,77.9453,52846.0
2020-04-23 09:55:00,83.21,83.34,82.79,82.89,72438.0,77.9359,78.0577,77.5425,77.6362,72438.0
2020-04-23 10:00:00,82.95,83.29,82.79,83.03,35565.0,77.6924,78.0108,77.5425,77.7673,35565.0
2020-04-23 10:05:00,83.01,83.19,82.9,83.04,62284.0,77.7486,77.9172,77.6455,77.7767,62284.0
2020-04-23 10:10:00,83.06,83.63,83.02,83.62,99721.0,77.7954,78.3293,77.7579,78.3199,99721.0
2020-04-23 10:15:00,83.59,83.74,83.26,83.68,51964.0,78.2918,78.4323,77.9827,78.3761,51964.0
2020-04-23 10:20:00,83.61,83.89,83.6,83.65,66770.0,78.3105,78.5728,78.3012,78.348,66770.0
2020-04-23 10:25:00,83.64,83.79,83.5,83.65,91355.0,78.3386,78.4791,78.2075,78.348,91355.0
2020-04-23 10:30:00,83.66,84.28,83.64,84.27,71221.0,78.3574,78.9381,78.3386,78.9287,71221.0
2020-04-23 10:35:00,84.29,84.3,84.0,84.11,50863.0,78.9474,78.9568,78.6758,78.7789,50863.0
2020-04-23 10:40:00,84.15,84.73,84.15,84.73,82144.0,78.8163,79.3596,78.8163,79.3596,82144.0
2020-04-23 10:45:00,84.73,84.78,84.25,84.26,95111.0,79.3596,79.4064,78.91,78.9193,95111.0
2020-04-23 10:50:00,84.26,84.29,83.87,84.01,71474.0,78.9193,78.9474,78.5541,78.6852,71474.0
2020-04-23 10:55:00,83.99,84.05,83.85,83.87,41696.0,78.6665,78.7227,78.5353,78.5541,41696.0
2020-04-23 11:00:00,83.87,84.02,83.76,83.97,29578.0,78.5541,78.6946,78.451,78.6477,29578.0
2020-04-23 11:05:00,83.94,83.94,83.66,83.81,20342.0,78.6196,78.6196,78.3574,78.4979,20342.0
2020-04-23 11:10:00,83.82,83.95,83.61,83.79,30033.0,78.5072,78.629,78.3105,78.4791,30033.0
2020-04-23 11:15:00,83.77,84.0,83.77,83.88,31926.0,78.4604,78.6758,78.4604,78.5634,31926.0
2020-04-23 11:20:00,83.9,84.04,83.81,83.93,52580.0,78.5822,78.7133,78.4979,78.6103,52580.0
2020-04-23 11:25:00,83.92,84.34,83.92,84.18,19821.0,78.6009,78.9943,78.6009,78.8444,19821.0
2020-04-23 11:30:00,84.19,84.36,83.75,83.79,62310.0,78.8538,79.013,78.4417,78.4791,62310.0
2020-04-23 11:35:00,83.79,83.83,83.6,83.7,46141.0,78.4791,78.5166,78.3012,78.3948,46141.0
2020-04-23 11:40:00,83.7,83.7,83.45,83.48,42116.0,78.3948,78.3948,78.1607,78.1888,42116.0
2020-04-23 11:45:00,83.54,83.54,83.34,83.45,30570.0,78.245,78.245,78.0577,78.1607,30570.0
2020-04-23 11:50:00,83.49,83.65,83.41,83.46,23519.0,78.1982,78.348,78.1232,78.1701,23519.0
2020-04-23 11:55:00,83.48,83.75,83.47,83.69,17984.0,78.1888,78.4417,78.1794,78.3855,17984.0
2020-04-23 12:00:00,83.73,83.86,83.67,83.79,16629.0,78.4229,78.5447,78.3667,78.4791,16629.0
2020-04-23 12:05:00,83.78,83.86,83.71,83.85,20975.0,78.4698,78.5447,78.4042,78.5353,20975.0
2020-04-23 12:10:00,83.84,83.85,83.68,83.74,20685.0,78.526,78.5353,78.3761,78.4323,20685.0
2020-04-23 12:15:00,83.71,83.72,83.4,83.43,20457.0,78.4042,78.4136,78.1139,78.142,20457.0
2020-04-23 12:20:00,83.4,83.67,83.36,83.62,28887.0,78.1139,78.3667,78.0764,78.3199,28887.0
2020-04-23 12:25:00,83.63,83.63,83.32,83.44,19095.0,78.3293,78.3293,78.0389,78.1513,19095.0
2020-04-23 12:30:00,83.45,83.69,83.45,83.58,30998.0,78.1607,78.3855,78.1607,78.2824,30998.0
2020-04-23 12:35:00,83.57,83.65,83.44,83.56,25121.0,78.2731,78.348,78.1513,78.2637,25121.0
2020-04-23 12:40:00,83.55,83.68,82.95,83.03,58497.0,78.2543,78.3761,77.6924,77.7673,58497.0
2020-04-23 12:45:00,83.02,83.24,82.53,82.55,145311.0,77.7579,77.964,77.299,77.3177,145311.0
2020-04-23 12:50:00,82.52,82.54,81.71,82.34,98875.0,77.2896,77.3084,76.531,77.121,98875.0
2020-04-23 12:55:00,82.26,82.94,82.17,82.9,40592.0,77.0461,77.683,76.9618,77.6455,40592.0
2020-04-23 13:00:00,82.99,83.32,82.92,83.22,37363.0,77.7298,78.0389,77.6643,77.9453,37363.0
2020-04-23 13:05:00,83.23,83.29,82.93,83.03,33872.0,77.9546,78.0108,77.6736,77.7673,33872.0
2020-04-23 13:10:00,83.01,83.24,83.0,83.17,21926.0,77.7486,77.964,77.7392,77.8984,21926.0
2020-04-23 13:15:00,83.19,83.33,82.75,82.75,42642.0,77.9172,78.0483,77.5051,77.5051,42642.0
2020-04-23 13:20:00,82.75,82.78,82.17,82.37,77432.0,77.5051,77.5332,76.9618,77.1491,77432.0
2020-04-23 13:25:00,82.37,82.51,82.22,82.5,32242.0,77.1491,77.2803,77.0086,77.2709,32242.0
2020-04-23 13:30:00,82.47,82.8,82.46,82.75,22469.0,77.2428,77.5519,77.2334,77.5051,22469.0
2020-04-23 13:35:00,82.78,82.95,82.72,82.81,24300.0,77.5332,77.6924,77.477,77.5613,24300.0
2020-04-23 13:40:00,82.82,82.85,82.45,82.51,38015.0,77.5706,77.5987,77.2241,77.2803,38015.0
2020-04-23 13:45:00,82.5,82.8,82.5,82.55,29070.0,77.2709,77.5519,77.2709,77.3177,29070.0
2020-04-23 13:50:00,82.54,82.61,82.3,82.34,43085.0,77.3084,77.3739,77.0836,77.121,43085.0
2020-04-23 13:55:00,82.33,82.47,82.25,82.45,37746.0,77.1117,77.2428,77.0367,77.2241,37746.0
2020-04-23 14:00:00,82.47,82.7,82.41,82.59,30788.0,77.2428,77.4582,77.1866,77.3552,30788.0
2020-04-23 14:05:00,82.63,82.69,82.3,82.34,28206.0,77.3927,77.4489,77.0836,77.121,28206.0
2020-04-23 14:10:00,82.32,82.45,82.12,82.36,33726.0,77.1023,77.2241,76.915,77.1398,33726.0
2020-04-23 14:15:00,82.36,82.62,82.25,82.48,21901.0,77.1398,77.3833,77.0367,77.2522,21901.0
2020-04-23 14:20:00,82.46,82.67,82.42,82.65,15668.0,77.2334,77.4301,77.196,77.4114,15668.0
2020-04-23 14:25:00,82.66,82.79,82.47,82.54,28506.0,77.4208,77.5425,77.2428,77.3084,28506.0
2020-04-23 14:30:00,82.52,82.62,82.4,82.4,27847.0,77.2896,77.3833,77.1772,77.1772,27847.0
2020-04-23 14:35:00,82.39,82.42,82.21,82.23,19786.0,77.1679,77.196,76.9993,77.018,19786.0
2020-04-23 14:40:00,82.23,82.43,82.21,82.27,16117.0,77.018,77.2053,76.9993,77.0555,16117.0
2020-04-23 14:45:00,82.3,82.41,82.11,82.12,34926.0,77.0836,77.1866,76.9056,76.915,34926.0
2020-04-23 14:50:00,82.13,82.51,82.1,82.48,39655.0,76.9244,77.2803,76.8963,77.2522,39655.0
2020-04-23 14:55:00,82.46,82.6,82.45,82.53,45672.0,77.2334,77.3646,77.2241,77.299,45672.0
2020-04-23 15:00:00,82.53,82.63,82.46,82.54,23413.0,77.299,77.3927,77.2334,77.3084,23413.0
2020-04-23 15:05:00,82.53,82.59,82.42,82.43,41676.0,77.299,77.3552,77.196,77.2053,41676.0
2020-04-23 15:10:00,82.47,82.48,82.31,82.35,44766.0,77.2428,77.2522,77.0929,77.1304,44766.0
2020-04-23 15:15:00,82.34,82.42,82.14,82.2,47781.0,77.121,77.196,76.9337,76.9899,47781.0
2020-04-23 15:20:00,82.19,82.5,82.11,82.48,47785.0,76.9806,77.2709,76.9056,77.2522,47785.0
2020-04-23 15:25:00,82.47,82.55,82.36,82.45,24774.0,77.2428,77.3177,77.1398,77.2241,24774.0
2020-04-23 15:30:00,82.47,82.48,82.24,82.33,117864.0,77.2428,77.2522,77.0274,77.1117,117864.0
2020-04-23 15:35:00,82.34,82.46,82.27,82.43,31245.0,77.121,77.2334,77.0555,77.2053,31245.0
2020-04-23 15:40:00,82.45,82.6,82.44,82.46,92361.0,77.2241,77.3646,77.2147,77.2334,92361.0
2020-04-23 15:45:00,82.47,82.79,82.46,82.72,103193.0,77.2428,77.5425,77.2334,77.477,103193.0
2020-04-23 15:50:00,82.73,82.88,82.31,82.46,142285.0,77.4863,77.6268,77.0929,77.2334,142285.0
2020-04-23 15:55:00,82.45,82.46,82.22,82.41,227697.0,77.2241,77.2334,77.0086,77.1866,227697.0
2020-04-24 09:30:00,84.13,84.78,83.3,84.2,492302.0,78.7976,79.4064,78.0202,78.8632,492302.0
2020-04-24 09:35:00,84.2,84.29,83.33,83.4,140941.0,78.8632,78.9474,78.0483,78.1139,140941.0
2020-04-24 09:40:00,83.35,83.36,82.34,82.56,215868.0,78.067,78.0764,77.121,77.3271,215868.0
2020-04-24 09:45:00,82.59,82.64,81.75,81.9,190333.0,77.3552,77.402,76.5684,76.7089,190333.0
2020-04-24 09:50:00,81.96,82.89,81.61,82.89,192107.0,76.7651,77.6362,76.4373,77.6362,192107.0
2020-04-24 09:55:00,82.83,82.9,81.66,82.87,101972.0,77.58,77.6455,76.4841,77.6174,101972.0
2020-04-24 10:00:00,82.78,83.27,82.71,82.94,91384.0,77.5332,77.9921,77.4676,77.683,91384.0
2020-04-24 10:05:00,82.95,83.14,82.38,82.39,88381.0,77.6924,77.8703,77.1585,77.1679,88381.0
2020-04-24 10:10:00,82.45,82.75,82.11,82.18,90140.0,77.2241,77.5051,76.9056,76.9712,90140.0
2020-04-24 10:15:00,82.2,82.68,81.8,82.56,137088.0,76.9899,77.4395,76.6153,77.3271,137088.0
2020-04-24 10:20:00,82.62,82.74,82.45,82.52,60432.0,77.3833,77.4957,77.2241,77.2896,60432.0
2020-04-24 10:25:00,82.52,82.65,82.12,82.21,76206.0,77.2896,77.4114,76.915,76.9993,76206.0
2020-04-24 10:30:00,82.19,82.63,81.89,82.63,67902.0,76.9806,77.3927,76.6996,77.3927,67902.0
2020-04-24 10:35:00,82.63,82.89,82.57,82.65,50072.0,77.3927,77.6362,77.3365,77.4114,50072.0
2020-04-24 10:40:00,82.62,82.7,82.29,82.38,88075.0,77.3833,77.4582,77.0742,77.1585,88075.0
2020-04-24 10:45:00,82.36,82.4,81.9,82.12,170747.0,77.1398,77.1772,76.7089,76.915,170747.0
2020-04-24 10:50:00,82.1,82.22,81.8,81.98,83521.0,76.8963,77.0086,76.6153,76.7839,83521.0
2020-04-24 10:55:00,81.98,82.17,81.7,81.73,113284.0,76.7839,76.9618,76.5216,76.5497,113284.0
2020-04-24 11:00:00,81.73,82.29,81.63,82.27,94601.0,76.5497,77.0742,76.456,77.0555,94601.0
2020-04-24 11:05:00,82.28,82.47,81.97,82.03,97360.0,77.0648,77.2428,76.7745,76.8307,97360.0
2020-04-24 11:10:00,82.01,82.02,81.8,81.94,53204.0,76.812,76.8213,76.6153,76.7464,53204.0
2020-04-24 11:15:00,81.96,82.2,81.87,82.02,66624.0,76.7651,76.9899,76.6808,76.8213,66624.0
2020-04-24 11:20:00,81.99,82.21,81.98,82.11,48660.0,76.7932,76.9993,76.7839,76.9056,48660.0
2020-04-24 11:25:00,82.11,82.17,81.92,81.99,70635.0,76.9056,76.9618,76.7277,76.7932,70635.0
2020-04-24 11:30:00,81.96,82.15,81.8,81.9,55308.0,76.7651,76.9431,76.6153,76.7089,55308.0
2020-04-24 11:35:00,81.93,82.12,81.91,81.98,69648.0,76.737,76.915,76.7183,76.7839,69648.0
2020-04-24 11:40:00,82.0,82.09,81.95,82.04,29724.0,76.8026,76.8869,76.7558,76.8401,29724.0
2020-04-24 11:45:00,81.99,82.16,81.99,82.15,33432.0,76.7932,76.9525,76.7932,76.9431,33432.0
2020-04-24 11:50:00,82.15,82.19,81.8,81.8,55622.0,76.9431,76.9806,76.6153,76.6153,55622.0
2020-04-24 11:55:00,81.8,81.81,81.53,81.58,72880.0,76.6153,76.6246,76.3624,76.4092,72880.0
2020-04-24 12:00:00,81.57,81.68,81.4,81.65,111338.0,76.3998,76.5029,76.2406,76.4748,111338.0
2020-04-24 12:05:00,81.65,81.97,81.62,81.97,52879.0,76.4748,76.7745,76.4467,76.7745,52879.0
2020-04-24 12:10:00,81.98,81.98,81.69,81.88,40034.0,76.7839,76.7839,76.5122,76.6902,40034.0
2020-04-24 12:15:00,81.87,81.91,81.67,81.73,45443.0,76.6808,76.7183,76.4935,76.5497,45443.0
2020-04-24 12:20:00,81.74,81.83,81.54,81.73,202314.0,76.5591,76.6434,76.3717,76.5497,202314.0
2020-04-24 12:25:00,81.73,81.78,81.65,81.7,37993.0,76.5497,76.5965,76.4748,76.5216,37993.0
2020-04-24 12:30:00,81.72,81.72,81.49,81.6,43836.0,76.5403,76.5403,76.3249,76.4279,43836.0
2020-04-24 12:35:00,81.6,81.88,81.58,81.84,109074.0,76.4279,76.6902,76.4092,76.6527,109074.0
2020-04-24 12:40:00,81.86,81.86,81.58,81.66,71740.0,76.6715,76.6715,76.4092,76.4841,71740.0
2020-04-24 12:45:00,81.66,81.99,81.62,81.96,76335.0,76.4841,76.7932,76.4467,76.7651,76335.0
2020-04-24 12:50:00,81.98,81.98,81.64,81.68,52019.0,76.7839,76.7839,76.4654,76.5029,52019.0
2020-04-24 12:55:00,81.69,81.82,81.54,81.81,64201.0,76.5122,76.634,76.3717,76.6246,64201.0
2020-04-24 13:00:00,81.82,81.85,81.32,81.35,160684.0,76.634,76.6621,76.1657,76.1938,160684.0
2020-04-24 13:05:00,81.34,81.58,81.34,81.49,47465.0,76.1844,76.4092,76.1844,76.3249,47465.0
2020-04-24 13:10:00,81.52,81.6,81.42,81.51,42872.0,76.353,76.4279,76.2594,76.3437,42872.0
2020-04-24 13:15:00,81.53,81.63,81.45,81.56,38943.0,76.3624,76.456,76.2875,76.3905,38943.0
2020-04-24 13:20:00,81.55,81.7,81.53,81.62,49136.0,76.3811,76.5216,76.3624,76.4467,49136.0
2020-04-24 13:25:00,81.61,81.62,81.42,81.58,77956.0,76.4373,76.4467,76.2594,76.4092,77956.0
2020-04-24 13:30:00,81.58,81.61,81.31,81.37,55923.0,76.4092,76.4373,76.1563,76.2125,55923.0
2020-04-24 13:35:00,81.35,81.51,81.35,81.37,42688.0,76.1938,76.3437,76.1938,76.2125,42688.0
2020-04-24 13:40:00,81.35,81.67,81.33,81.66,70099.0,76.1938,76.4935,76.1751,76.4841,70099.0
2020-04-24 13:45:00,81.64,81.75,81.47,81.55,73500.0,76.4654,76.5684,76.3062,76.3811,73500.0
2020-04-24 13:50:00,81.55,81.8,81.5,81.69,66775.0,76.3811,76.6153,76.3343,76.5122,66775.0
2020-04-24 13:55:00,81.69,81.82,81.49,81.77,57219.0,76.5122,76.634,76.3249,76.5872,57219.0
2020-04-24 14:00:00,81.75,81.92,81.66,81.88,71641.0,76.5684,76.7277,76.4841,76.6902,71641.0
2020-04-24 14:05:00,81.89,81.98,81.87,81.92,55960.0,76.6996,76.7839,76.6808,76.7277,55960.0
2020-04-24 14:10:00,81.91,81.97,81.85,81.9,52453.0,76.7183,76.7745,76.6621,76.7089,52453.0
2020-04-24 14:15:00,81.87,81.97,81.76,81.82,59260.0,76.6808,76.7745,76.5778,76.634,59260.0
2020-04-24 14:20:00,81.82,81.86,81.7,81.79,63886.0,76.634,76.6715,76.5216,76.6059,63886.0
2020-04-24 14:25:00,81.76,81.84,81.72,81.82,53574.0,76.5778,76.6527,76.5403,76.634,53574.0
2020-04-24 14:30:00,81.81,82.22,81.78,82.17,102915.0,76.6246,77.0086,76.5965,76.9618,102915.0
2020-04-24 14:35:00,82.17,82.62,82.12,82.58,79736.0,76.9618,77.3833,76.915,77.3458,79736.0
2020-04-24 14:40:00,82.56,82.77,82.56,82.65,71194.0,77.3271,77.5238,77.3271,77.4114,71194.0
2020-04-24 14:45:00,82.63,82.75,82.61,82.62,53084.0,77.3927,77.5051,77.3739,77.3833,53084.0
2020-04-24 14:50:00,82.61,82.66,82.35,82.47,59134.0,77.3739,77.4208,77.1304,77.2428,59134.0
2020-04-24 14:55:00,82.48,82.7,82.46,82.66,61697.0,77.2522,77.4582,77.2334,77.4208,61697.0
2020-04-24 15:00:00,82.68,82.75,82.57,82.62,62414.0,77.4395,77.5051,77.3365,77.3833,62414.0
2020-04-24 15:05:00,82.62,82.86,82.59,82.8,59072.0,77.3833,77.6081,77.3552,77.5519,59072.0
2020-04-24 15:10:00,82.8,83.01,82.71,83.0,75917.0,77.5519,77.7486,77.4676,77.7392,75917.0
2020-04-24 15:15:00,82.99,83.04,82.92,82.98,72739.0,77.7298,77.7767,77.6643,77.7205,72739.0
2020-04-24 15:20:00,82.98,83.04,82.89,82.99,71115.0,77.7205,77.7767,77.6362,77.7298,71115.0
2020-04-24 15:25:00,83.0,83.03,82.91,83.0,68276.0,77.7392,77.7673,77.6549,77.7392,68276.0
2020-04-24 15:30:00,83.0,83.04,82.8,82.89,62657.0,77.7392,77.7767,77.5519,77.6362,62657.0
2020-04-24 15:35:00,82.91,83.05,82.82,83.03,140935.0,77.6549,77.786,77.5706,77.7673,140935.0
2020-04-24 15:40:00,83.03,83.44,83.03,83.25,118131.0,77.7673,78.1513,77.7673,77.9734,118131.0
2020-04-24 15:45:00,83.24,83.34,83.15,83.26,94950.0,77.964,78.0577,77.8797,77.9827,94950.0
2020-04-24 15:50:00,83.26,83.27,82.85,83.01,195400.0,77.9827,77.9921,77.5987,77.7486,195400.0
2020-04-24 15:55:00,83.0,83.23,82.98,83.19,312293.0,77.7392,77.9546,77.7205,77.9172,312293.0
2020-04-27 09:30:00,83.47,83.67,82.34,82.78,263165.0,78.1794,78.3667,77.121,77.5332,263165.0
2020-04-27 09:35:00,82.8,83.37,82.8,83.17,183603.0,77.5519,78.0858,77.5519,77.8984,183603.0
2020-04-27 09:40:00,83.16,83.38,83.03,83.2,98975.0,77.8891,78.0951,77.7673,77.9265,98975.0
2020-04-27 09:45:00,83.22,83.33,83.04,83.3,107039.0,77.9453,78.0483,77.7767,78.0202,107039.0
2020-04-27 09:50:00,83.31,83.35,83.1,83.25,128786.0,78.0296,78.067,77.8329,77.9734,128786.0
2020-04-27 09:55:00,83.26,83.55,83.22,83.3,152234.0,77.9827,78.2543,77.9453,78.0202,152234.0
2020-04-27 10:00:00,83.31,83.38,83.14,83.26,81556.0,78.0296,78.0951,77.8703,77.9827,81556.0
2020-04-27 10:05:00,83.28,83.34,83.13,83.22,63677.0,78.0015,78.0577,77.861,77.9453,63677.0
2020-04-27 10:10:00,83.23,83.24,82.66,83.03,124151.0,77.9546,77.964,77.4208,77.7673,124151.0
2020-04-27 10:15:00,83.03,83.44,83.02,83.38,79785.0,77.7673,78.1513,77.7579,78.0951,79785.0
2020-04-27 10:20:00,83.4,83.49,83.15,83.19,136319.0,78.1139,78.1982,77.8797,77.9172,136319.0
2020-04-27 10:25:00,83.18,83.32,83.04,83.28,57945.0,77.9078,78.0389,77.7767,78.0015,57945.0
2020-04-27 10:30:00,83.27,83.32,83.05,83.2,75099.0,77.9921,78.0389,77.786,77.9265,75099.0
2020-04-27 10:35:00,83.18,83.25,83.05,83.11,46333.0,77.9078,77.9734,77.786,77.8422,46333.0
2020-04-27 10:40:00,83.11,83.38,83.07,83.34,66358.0,77.8422,78.0951,77.8048,78.0577,66358.0
2020-04-27 10:45:00,83.35,83.39,83.13,83.32,44995.0,78.067,78.1045,77.861,78.0389,44995.0
2020-04-27 10:50:00,83.31,83.45,83.21,83.36,43843.0,78.0296,78.1607,77.9359,78.0764,43843.0
2020-04-27 10:55:00,83.36,83.41,83.21,83.26,36772.0,78.0764,78.1232,77.9359,77.9827,36772.0
2020-04-27 11:00:00,83.27,83.49,83.2,83.44,349701.0,77.9921,78.1982,77.9265,78.1513,349701.0
2020-04-27 11:05:00,83.44,83.63,83.33,83.63,104348.0,78.1513,78.3293,78.0483,78.3293,104348.0
2020-04-27 11:10:00,83.62,83.64,83.52,83.59,83661.0,78.3199,78.3386,78.2263,78.2918,83661.0
2020-04-27 11:15:00,83.6,83.7,83.45,83.7,49595.0,78.3012,78.3948,78.1607,78.3948,49595.0
2020-04-27 11:20:00,83.69,83.72,83.58,83.65,41933.0,78.3855,78.4136,78.2824,78.348,41933.0
2020-04-27 11:25:00,83.65,83.81,83.64,83.79,53241.0,78.348,78.4979,78.3386,78.4791,53241.0
2020-04-27 11:30:00,83.78,83.88,83.74,83.87,78559.0,78.4698,78.5634,78.4323,78.5541,78559.0
2020-04-27 11:35:00,83.88,83.89,83.73,83.73,84105.0,78.5634,78.5728,78.4229,78.4229,84105.0
2020-04-27 11:40:00,83.74,83.76,83.64,83.66,62128.0,78.4323,78.451,78.3386,78.3574,62128.0
2020-04-27 11:45:00,83.66,83.71,83.55,83.6,38510.0,78.3574,78.4042,78.2543,78.3012,38510.0
2020-04-27 11:50:00,83.6,83.74,83.57,83.71,42434.0,78.3012,78.4323,78.2731,78.4042,42434.0
2020-04-27 11:55:00,83.72,83.9,83.64,83.86,331073.0,78.4136,78.5822,78.3386,78.5447,331073.0
2020-04-27 12:00:00,83.86,83.88,83.61,83.75,45645.0,78.5447,78.5634,78.3105,78.4417,45645.0
2020-04-27 12:05:00,83.76,83.9,83.76,83.81,30424.0,78.451,78.5822,78.451,78.4979,30424.0
2020-04-27 12:10:00,83.81,83.86,83.71,83.83,38164.0,78.4979,78.5447,78.4042,78.5166,38164.0
2020-04-27 12:15:00,83.84,83.84,83.7,83.82,39246.0,78.526,78.526,78.3948,78.5072,39246.0
2020-04-27 12:20:00,83.82,83.82,83.66,83.75,25755.0,78.5072,78.5072,78.3574,78.4417,25755.0
2020-04-27 12:25:00,83.75,83.83,83.65,83.77,19275.0,78.4417,78.5166,78.348,78.4604,19275.0
2020-04-27 12:30:00,83.78,83.83,83.74,83.76,42687.0,78.4698,78.5166,78.4323,78.451,42687.0
2020-04-27 12:35:00,83.76,83.86,83.73,83.82,39438.0,78.451,78.5447,78.4229,78.5072,39438.0
2020-04-27 12:40:00,83.82,83.84,83.77,83.82,21695.0,78.5072,78.526,78.4604,78.5072,21695.0
2020-04-27 12:45:00,83.82,83.85,83.72,83.8,31043.0,78.5072,78.5353,78.4136,78.4885,31043.0
2020-04-27 12:50:00,83.8,83.81,83.7,83.73,21729.0,78.4885,78.4979,78.3948,78.4229,21729.0
2020-04-27 12:55:00,83.72,83.83,83.71,83.83,26886.0,78.4136,78.5166,78.4042,78.5166,26886.0
2020-04-27 13:00:00,83.85,83.85,83.67,83.75,29838.0,78.5353,78.5353,78.3667,78.4417,29838.0
2020-04-27 13:05:00,83.75,83.81,83.75,83.8,48306.0,78.4417,78.4979,78.4417,78.4885,48306.0
2020-04-27 13:10:00,83.8,83.83,83.75,83.78,41050.0,78.4885,78.5166,78.4417,78.4698,41050.0
2020-04-27 13:15:00,83.75,83.79,83.55,83.55,30566.0,78.4417,78.4791,78.2543,78.2543,30566.0
2020-04-27 13:20:00,83.55,83.66,83.51,83.55,38924.0,78.2543,78.3574,78.2169,78.2543,38924.0
2020-04-27 13:25:00,83.55,83.63,83.35,83.56,70162.0,78.2543,78.3293,78.067,78.2637,70162.0
2020-04-27 13:30:00,83.55,83.62,83.45,83.59,51458.0,78.2543,78.3199,78.1607,78.2918,51458.0
2020-04-27 13:35:00,83.58,83.8,83.58,83.73,28438.0,78.2824,78.4885,78.2824,78.4229,28438.0
2020-04-27 13:40:00,83.75,83.78,83.57,83.59,26995.0,78.4417,78.4698,78.2731,78.2918,26995.0
2020-04-27 13:45:00,83.59,83.81,83.57,83.79,21529.0,78.2918,78.4979,78.2731,78.4791,21529.0
2020-04-27 13:50:00,83.77,83.88,83.75,83.75,74243.0,78.4604,78.5634,78.4417,78.4417,74243.0
2020-04-27 13:55:00,83.78,83.83,83.74,83.79,52290.0,78.4698,78.5166,78.4323,78.4791,52290.0
2020-04-27 14:00:00,83.8,83.86,83.76,83.76,58270.0,78.4885,78.5447,78.451,78.451,58270.0
2020-04-27 14:05:00,83.74,83.81,83.71,83.75,33251.0,78.4323,78.4979,78.4042,78.4417,33251.0
2020-04-27 14:10:00,83.76,83.81,83.75,83.8,53674.0,78.451,78.4979,78.4417,78.4885,53674.0
2020-04-27 14:15:00,83.8,83.81,83.68,83.68,42214.0,78.4885,78.4979,78.3761,78.3761,42214.0
2020-04-27 14:20:00,83.68,83.7,83.41,83.48,47733.0,78.3761,78.3948,78.1232,78.1888,47733.0
2020-04-27 14:25:00,83.47,83.64,83.33,83.59,48872.0,78.1794,78.3386,78.0483,78.2918,48872.0
2020-04-27 14:30:00,83.6,83.81,83.59,83.73,59555.0,78.3012,78.4979,78.2918,78.4229,59555.0
2020-04-27 14:35:00,83.73,83.81,83.71,83.79,64577.0,78.4229,78.4979,78.4042,78.4791,64577.0
2020-04-27 14:40:00,83.79,83.83,83.71,83.73,144761.0,78.4791,78.5166,78.4042,78.4229,144761.0
2020-04-27 14:45:00,83.72,83.86,83.71,83.84,73071.0,78.4136,78.5447,78.4042,78.526,73071.0
2020-04-27 14:50:00,83.86,83.86,83.79,83.82,57417.0,78.5447,78.5447,78.4791,78.5072,57417.0
2020-04-27 14:55:00,83.83,83.84,83.73,83.77,55182.0,78.5166,78.526,78.4229,78.4604,55182.0
2020-04-27 15:00:00,83.76,83.87,83.73,83.86,73719.0,78.451,78.5541,78.4229,78.5447,73719.0
2020-04-27 15:05:00,83.86,83.88,83.75,83.8,59527.0,78.5447,78.5634,78.4417,78.4885,59527.0
2020-04-27 15:10:00,83.79,83.98,83.78,83.97,177844.0,78.4791,78.6571,78.4698,78.6477,177844.0
2020-04-27 15:15:00,83.97,84.19,83.96,84.16,97218.0,78.6477,78.8538,78.6384,78.8257,97218.0
2020-04-27 15:20:00,84.14,84.38,84.14,84.31,58012.0,78.807,79.0317,78.807,78.9662,58012.0
2020-04-27 15:25:00,84.29,84.32,84.07,84.12,62904.0,78.9474,78.9755,78.7414,78.7882,62904.0
2020-04-27 15:30:00,84.13,84.54,84.13,84.52,69943.0,78.7976,79.1816,78.7976,79.1629,69943.0
2020-04-27 15:35:00,84.54,84.99,84.53,84.94,139778.0,79.1816,79.6031,79.1722,79.5562,139778.0
2020-04-27 15:40:00,84.92,84.96,84.76,84.81,98828.0,79.5375,79.575,79.3877,79.4345,98828.0
2020-04-27 15:45:00,84.83,84.94,84.74,84.89,96133.0,79.4532,79.5562,79.3689,79.5094,96133.0
2020-04-27 15:50:00,84.95,85.15,84.73,84.92,222383.0,79.5656,79.7529,79.3596,79.5375,222383.0
2020-04-27 15:55:00,84.93,85.06,84.86,85.06,400254.0,79.5469,79.6686,79.4813,79.6686,400254.0
2020-04-28 09:30:00,87.54,88.45,87.54,87.6,435408.0,81.9915,82.8438,81.9915,82.0476,435408.0
2020-04-28 09:35:00,87.62,87.93,87.37,87.6,185076.0,82.0664,82.3567,81.8322,82.0476,185076.0
2020-04-28 09:40:00,87.59,88.53,87.52,88.5,178729.0,82.0383,82.9187,81.9727,82.8906,178729.0
2020-04-28 09:45:00,88.48,88.91,88.47,88.84,178429.0,82.8719,83.2746,82.8625,83.2091,178429.0
2020-04-28 09:50:00,88.81,88.87,88.61,88.78,97318.0,83.181,83.2372,82.9936,83.1529,97318.0
2020-04-28 09:55:00,88.79,88.9,88.15,88.18,90228.0,83.1622,83.2653,82.5628,82.5909,90228.0
2020-04-28 10:00:00,88.16,88.24,87.54,87.94,180204.0,82.5722,82.6471,81.9915,82.3661,180204.0
2020-04-28 10:05:00,87.95,88.44,87.94,88.44,72981.0,82.3755,82.8344,82.3661,82.8344,72981.0
2020-04-28 10:10:00,88.43,88.57,88.32,88.47,83354.0,82.825,82.9562,82.722,82.8625,83354.0
2020-04-28 10:15:00,88.48,88.86,88.44,88.66,63789.0,82.8719,83.2278,82.8344,83.0405,63789.0
2020-04-28 10:20:00,88.68,88.73,88.24,88.33,77947.0,83.0592,83.106,82.6471,82.7314,77947.0
2020-04-28 10:25:00,88.32,88.37,88.0,88.11,58910.0,82.722,82.7688,82.4223,82.5253,58910.0
2020-04-28 10:30:00,88.13,88.34,87.84,87.92,55091.0,82.5441,82.7407,82.2724,82.3474,55091.0
2020-04-28 10:35:00,87.92,88.03,87.69,87.73,55902.0,82.3474,82.4504,82.1319,82.1694,55902.0
2020-04-28 10:40:00,87.72,87.72,87.14,87.25,68471.0,82.16,82.16,81.6168,81.7198,68471.0
2020-04-28 10:45:00,87.24,87.61,87.2,87.51,80484.0,81.7105,82.057,81.673,81.9634,80484.0
2020-04-28 10:50:00,87.48,87.48,86.83,86.84,64589.0,81.9353,81.9353,81.3265,81.3358,64589.0
2020-04-28 10:55:00,86.87,86.88,86.32,86.54,101357.0,81.3639,81.3733,80.8488,81.0548,101357.0
2020-04-28 11:00:00,86.58,86.63,86.39,86.43,50170.0,81.0923,81.1391,80.9143,80.9518,50170.0
2020-04-28 11:05:00,86.4,86.73,86.21,86.52,70363.0,80.9237,81.2328,80.7458,81.0361,70363.0
2020-04-28 11:10:00,86.51,86.86,86.5,86.74,75416.0,81.0267,81.3546,81.0174,81.2422,75416.0
2020-04-28 11:15:00,86.74,86.91,86.56,86.65,84246.0,81.2422,81.4014,81.0736,81.1579,84246.0
2020-04-28 11:20:00,86.65,86.7,86.4,86.5,61691.0,81.1579,81.2047,80.9237,81.0174,61691.0
2020-04-28 11:25:00,86.51,86.75,86.49,86.56,58677.0,81.0267,81.2515,81.008,81.0736,58677.0
2020-04-28 11:30:00,86.56,86.77,86.5,86.7,64315.0,81.0736,81.2703,81.0174,81.2047,64315.0
2020-04-28 11:35:00,86.74,87.21,86.71,87.03,64980.0,81.2422,81.6824,81.2141,81.5138,64980.0
2020-04-28 11:40:00,87.03,87.23,86.9,87.16,41783.0,81.5138,81.7011,81.392,81.6355,41783.0
2020-04-28 11:45:00,87.2,87.36,87.0,87.1,33683.0,81.673,81.8229,81.4857,81.5793,33683.0
2020-04-28 11:50:00,87.1,87.21,86.87,87.15,23700.0,81.5793,81.6824,81.3639,81.6262,23700.0
2020-04-28 11:55:00,87.16,87.29,87.11,87.24,19749.0,81.6355,81.7573,81.5887,81.7105,19749.0
2020-04-28 12:00:00,87.24,87.39,87.01,87.16,52663.0,81.7105,81.851,81.495,81.6355,52663.0
2020-04-28 12:05:00,87.13,87.39,87.08,87.39,36577.0,81.6074,81.851,81.5606,81.851,36577.0
2020-04-28 12:10:00,87.42,87.55,87.28,87.34,65527.0,81.8791,82.0008,81.7479,81.8041,65527.0
2020-04-28 12:15:00,87.34,87.35,86.9,87.01,31679.0,81.8041,81.8135,81.392,81.495,31679.0
2020-04-28 12:20:00,87.02,87.24,87.0,87.18,26736.0,81.5044,81.7105,81.4857,81.6543,26736.0
2020-04-28 12:25:00,87.2,87.42,87.17,87.38,59012.0,81.673,81.8791,81.6449,81.8416,59012.0
2020-04-28 12:30:00,87.41,87.59,87.33,87.55,32705.0,81.8697,82.0383,81.7948,82.0008,32705.0
2020-04-28 12:35:00,87.54,87.58,87.33,87.46,20550.0,81.9915,82.0289,81.7948,81.9165,20550.0
2020-04-28 12:40:00,87.42,87.53,87.38,87.52,25160.0,81.8791,81.9821,81.8416,81.9727,25160.0
2020-04-28 12:45:00,87.49,87.49,87.26,87.43,56456.0,81.9446,81.9446,81.7292,81.8884,56456.0
2020-04-28 12:50:00,87.39,87.47,87.26,87.3,32119.0,81.851,81.9259,81.7292,81.7667,32119.0
2020-04-28 12:55:00,87.27,87.88,87.24,87.78,37965.0,81.7386,82.3099,81.7105,82.2162,37965.0
2020-04-28 13:00:00,87.81,87.98,87.73,87.97,17216.0,82.2443,82.4036,82.1694,82.3942,17216.0
2020-04-28 13:05:00,87.98,88.07,87.86,87.93,28403.0,82.4036,82.4879,82.2912,82.3567,28403.0
2020-04-28 13:10:00,87.98,88.02,87.83,87.86,23682.0,82.4036,82.441,82.2631,82.2912,23682.0
2020-04-28 13:15:00,87.86,88.06,87.81,87.89,35664.0,82.2912,82.4785,82.2443,82.3193,35664.0
2020-04-28 13:20:00,87.89,88.08,87.86,88.03,22746.0,82.3193,82.4972,82.2912,82.4504,22746.0
2020-04-28 13:25:00,88.07,88.34,88.0,88.28,21721.0,82.4879,82.7407,82.4223,82.6845,21721.0
2020-04-28 13:30:00,88.28,88.33,88.16,88.24,41262.0,82.6845,82.7314,82.5722,82.6471,41262.0
2020-04-28 13:35:00,88.3,88.43,88.23,88.35,32785.0,82.7033,82.825,82.6377,82.7501,32785.0
2020-04-28 13:40:00,88.33,88.8,88.33,88.8,59226.0,82.7314,83.1716,82.7314,83.1716,59226.0
2020-04-28 13:45:00,88.8,88.85,88.67,88.75,53798.0,83.1716,83.2184,83.0498,83.1248,53798.0
2020-04-28 13:50:00,88.75,88.79,88.62,88.66,21063.0,83.1248,83.1622,83.003,83.0405,21063.0
2020-04-28 13:55:00,88.64,88.64,88.13,88.13,99921.0,83.0217,83.0217,82.5441,82.5441,99921.0
2020-04-28 14:00:00,88.17,88.43,88.09,88.35,39169.0,82.5815,82.825,82.5066,82.7501,39169.0
2020-04-28 14:05:00,88.37,88.37,88.08,88.21,22047.0,82.7688,82.7688,82.4972,82.619,22047.0
2020-04-28 14:10:00,88.23,88.4,88.23,88.39,14841.0,82.6377,82.7969,82.6377,82.7876,14841.0
2020-04-28 14:15:00,88.41,88.41,88.12,88.18,24145.0,82.8063,82.8063,82.5347,82.5909,24145.0
2020-04-28 14:20:00,88.22,88.41,88.15,88.37,18325.0,82.6284,82.8063,82.5628,82.7688,18325.0
2020-04-28 14:25:00,88.37,88.48,88.33,88.43,23288.0,82.7688,82.8719,82.7314,82.825,23288.0
2020-04-28 14:30:00,88.42,88.59,88.42,88.47,17607.0,82.8157,82.9749,82.8157,82.8625,17607.0
2020-04-28 14:35:00,88.48,88.49,88.09,88.12,34825.0,82.8719,82.8812,82.5066,82.5347,34825.0
2020-04-28 14:40:00,88.11,88.25,88.09,88.09,26311.0,82.5253,82.6564,82.5066,82.5066,26311.0
2020-04-28 14:45:00,88.1,88.3,88.06,88.26,27320.0,82.516,82.7033,82.4785,82.6658,27320.0
2020-04-28 14:50:00,88.25,88.42,88.23,88.3,50382.0,82.6564,82.8157,82.6377,82.7033,50382.0
2020-04-28 14:55:00,88.31,88.46,88.3,88.45,32324.0,82.7126,82.8531,82.7033,82.8438,32324.0
2020-04-28 15:00:00,88.44,88.6,88.36,88.55,30431.0,82.8344,82.9843,82.7595,82.9374,30431.0
2020-04-28 15:05:00,88.55,88.64,88.5,88.55,22770.0,82.9374,83.0217,82.8906,82.9374,22770.0
2020-04-28 15:10:00,88.55,88.69,88.5,88.62,41155.0,82.9374,83.0686,82.8906,83.003,41155.0
2020-04-28 15:15:00,88.63,88.72,88.53,88.69,60315.0,83.0124,83.0967,82.9187,83.0686,60315.0
2020-04-28 15:20:00,88.7,88.96,88.45,88.7,77841.0,83.0779,83.3214,82.8438,83.0779,77841.0
2020-04-28 15:25:00,88.72,88.88,88.64,88.72,61416.0,83.0967,83.2465,83.0217,83.0967,61416.0
2020-04-28 15:30:00,88.71,88.71,88.49,88.49,61719.0,83.0873,83.0873,82.8812,82.8812,61719.0
2020-04-28 15:35:00,88.48,88.64,88.45,88.61,141650.0,82.8719,83.0217,82.8438,82.9936,141650.0
2020-04-28 15:40:00,88.61,88.61,88.37,88.38,126221.0,82.9936,82.9936,82.7688,82.7782,126221.0
2020-04-28 15:45:00,88.39,88.45,88.19,88.2,190198.0,82.7876,82.8438,82.6003,82.6096,190198.0
2020-04-28 15:50:00,88.22,88.25,87.97,88.04,229983.0,82.6284,82.6564,82.3942,82.4598,229983.0
2020-04-28 15:55:00,88.06,88.3,88.01,88.19,331944.0,82.4785,82.7033,82.4317,82.6003,331944.0
2020-04-29 09:30:00,91.75,92.35,91.12,92.18,362691.0,85.9346,86.4966,85.3445,86.3374,362691.0
2020-04-29 09:35:00,92.23,92.49,91.79,92.25,147290.0,86.3842,86.6277,85.9721,86.4029,147290.0
2020-04-29 09:40:00,92.26,92.68,92.24,92.64,160053.0,86.4123,86.8057,86.3936,86.7682,160053.0
2020-04-29 09:45:00,92.68,93.11,92.63,92.71,248482.0,86.8057,87.2084,86.7588,86.8338,248482.0
2020-04-29 09:50:00,92.75,92.81,92.3,92.3,100937.0,86.8712,86.9274,86.4497,86.4497,100937.0
2020-04-29 09:55:00,92.31,92.49,92.25,92.43,119117.0,86.4591,86.6277,86.4029,86.5715,119117.0
2020-04-29 10:00:00,92.43,92.49,91.86,91.95,151078.0,86.5715,86.6277,86.0376,86.1219,151078.0
2020-04-29 10:05:00,91.96,91.96,91.07,91.11,96973.0,86.1313,86.1313,85.2977,85.3352,96973.0
2020-04-29 10:10:00,91.09,91.21,90.89,91.21,76167.0,85.3164,85.4288,85.1291,85.4288,76167.0
2020-04-29 10:15:00,91.21,91.57,91.2,91.5,116568.0,85.4288,85.766,85.4195,85.7005,116568.0
2020-04-29 10:20:00,91.5,91.54,91.41,91.49,46575.0,85.7005,85.7379,85.6162,85.6911,46575.0
2020-04-29 10:25:00,91.49,91.7,91.41,91.7,149099.0,85.6911,85.8878,85.6162,85.8878,149099.0
2020-04-29 10:30:00,91.7,92.31,91.68,92.17,170322.0,85.8878,86.4591,85.869,86.328,170322.0
2020-04-29 10:35:00,92.17,92.28,92.05,92.27,112983.0,86.328,86.431,86.2156,86.4216,112983.0
2020-04-29 10:40:00,92.27,92.85,92.25,92.85,58267.0,86.4216,86.9649,86.4029,86.9649,58267.0
2020-04-29 10:45:00,92.86,92.89,92.51,92.71,74930.0,86.9743,87.0024,86.6464,86.8338,74930.0
2020-04-29 10:50:00,92.72,92.97,92.72,92.93,56808.0,86.8431,87.0773,86.8431,87.0398,56808.0
2020-04-29 10:55:00,92.92,93.27,92.9,93.09,140102.0,87.0305,87.3583,87.0117,87.1897,140102.0
2020-04-29 11:00:00,93.11,93.18,92.68,92.9,94950.0,87.2084,87.274,86.8057,87.0117,94950.0
2020-04-29 11:05:00,92.88,93.12,92.81,93.1,34399.0,86.993,87.2178,86.9274,87.199,34399.0
2020-04-29 11:10:00,93.1,93.38,92.99,93.26,78022.0,87.199,87.4613,87.096,87.3489,78022.0
2020-04-29 11:15:00,93.29,93.47,93.16,93.25,71309.0,87.377,87.5456,87.2552,87.3395,71309.0
2020-04-29 11:20:00,93.24,93.25,93.07,93.13,80426.0,87.3302,87.3395,87.1709,87.2271,80426.0
2020-04-29 11:25:00,93.14,93.3,93.07,93.1,51756.0,87.2365,87.3864,87.1709,87.199,51756.0
2020-04-29 11:30:00,93.1,93.11,92.71,92.72,78522.0,87.199,87.2084,86.8338,86.8431,78522.0
2020-04-29 11:35:00,92.77,93.0,92.72,92.97,66115.0,86.89,87.1054,86.8431,87.0773,66115.0
2020-04-29 11:40:00,92.99,93.07,92.87,92.88,57627.0,87.096,87.1709,86.9836,86.993,57627.0
2020-04-29 11:45:00,92.87,93.04,92.85,93.0,79007.0,86.9836,87.1428,86.9649,87.1054,79007.0
2020-04-29 11:50:00,93.0,93.29,92.96,93.21,47353.0,87.1054,87.377,87.0679,87.3021,47353.0
2020-04-29 11:55:00,93.21,93.4,93.11,93.28,35478.0,87.3021,87.48,87.2084,87.3676,35478.0
2020-04-29 12:00:00,93.3,93.44,93.29,93.4,75002.0,87.3864,87.5175,87.377,87.48,75002.0
2020-04-29 12:05:00,93.4,93.79,93.39,93.72,176291.0,87.48,87.8453,87.4707,87.7797,176291.0
2020-04-29 12:10:00,93.73,93.76,93.63,93.64,59775.0,87.7891,87.8172,87.6954,87.7048,59775.0
2020-04-29 12:15:00,93.63,93.72,93.53,93.61,114011.0,87.6954,87.7797,87.6018,87.6767,114011.0
2020-04-29 12:20:00,93.63,93.67,93.31,93.47,60052.0,87.6954,87.7329,87.3957,87.5456,60052.0
2020-04-29 12:25:00,93.47,93.55,93.3,93.46,47875.0,87.5456,87.6205,87.3864,87.5362,47875.0
2020-04-29 12:30:00,93.48,93.71,93.48,93.58,56592.0,87.555,87.7704,87.555,87.6486,56592.0
2020-04-29 12:35:00,93.59,93.99,93.55,93.94,69797.0,87.658,88.0326,87.6205,87.9858,69797.0
2020-04-29 12:40:00,93.98,94.13,93.91,94.02,64053.0,88.0233,88.1638,87.9577,88.0607,64053.0
2020-04-29 12:45:00,94.01,94.26,93.96,94.2,43357.0,88.0514,88.2855,88.0045,88.2293,43357.0
2020-04-29 12:50:00,94.19,94.27,93.87,93.93,56483.0,88.22,88.2949,87.9202,87.9764,56483.0
2020-04-29 12:55:00,93.92,94.01,93.85,94.01,75360.0,87.9671,88.0514,87.9015,88.0514,75360.0
2020-04-29 13:00:00,94.02,94.16,93.98,94.11,31422.0,88.0607,88.1919,88.0233,88.145,31422.0
2020-04-29 13:05:00,94.11,94.5,94.11,94.48,27515.0,88.145,88.5103,88.145,88.4916,27515.0
2020-04-29 13:10:00,94.46,94.6,94.46,94.54,48694.0,88.4728,88.604,88.4728,88.5478,48694.0
2020-04-29 13:15:00,94.55,94.65,94.52,94.61,48165.0,88.5571,88.6508,88.529,88.6133,48165.0
2020-04-29 13:20:00,94.59,94.59,94.0,94.01,43177.0,88.5946,88.5946,88.042,88.0514,43177.0
2020-04-29 13:25:00,94.02,94.34,94.01,94.17,24733.0,88.0607,88.3604,88.0514,88.2012,24733.0
2020-04-29 13:30:00,94.19,94.28,93.93,93.96,74237.0,88.22,88.3042,87.9764,88.0045,74237.0
2020-04-29 13:35:00,93.93,94.1,93.81,94.03,41346.0,87.9764,88.1357,87.864,88.0701,41346.0
2020-04-29 13:40:00,94.05,94.32,94.0,94.13,68497.0,88.0888,88.3417,88.042,88.1638,68497.0
2020-04-29 13:45:00,94.15,94.24,94.1,94.14,42700.0,88.1825,88.2668,88.1357,88.1731,42700.0
2020-04-29 13:50:00,94.13,94.24,94.06,94.12,32757.0,88.1638,88.2668,88.0982,88.1544,32757.0
2020-04-29 13:55:00,94.11,94.56,94.06,94.5,110981.0,88.145,88.5665,88.0982,88.5103,110981.0
2020-04-29 14:00:00,94.6,94.85,94.2,94.53,181185.0,88.604,88.8381,88.2293,88.5384,181185.0
2020-04-29 14:05:00,94.5,94.54,94.1,94.27,88727.0,88.5103,88.5478,88.1357,88.2949,88727.0
2020-04-29 14:10:00,94.29,94.49,94.14,94.45,47237.0,88.3136,88.5009,88.1731,88.4635,47237.0
2020-04-29 14:15:00,94.48,94.65,94.37,94.56,78408.0,88.4916,88.6508,88.3885,88.5665,78408.0
2020-04-29 14:20:00,94.59,94.66,94.49,94.62,51772.0,88.5946,88.6602,88.5009,88.6227,51772.0
2020-04-29 14:25:00,94.63,94.85,94.63,94.78,63159.0,88.6321,88.8381,88.6321,88.7726,63159.0
2020-04-29 14:30:00,94.8,95.0,94.73,94.85,168067.0,88.7913,88.9786,88.7257,88.8381,168067.0
2020-04-29 14:35:00,94.83,95.13,94.71,95.11,76747.0,88.8194,89.1004,88.707,89.0816,76747.0
2020-04-29 14:40:00,95.11,95.34,95.06,95.21,67670.0,89.0816,89.2971,89.0348,89.1753,67670.0
2020-04-29 14:45:00,95.21,95.29,94.85,94.85,60327.0,89.1753,89.2502,88.8381,88.8381,60327.0
2020-04-29 14:50:00,94.84,95.2,94.84,94.94,95596.0,88.8288,89.1659,88.8288,88.9224,95596.0
2020-04-29 14:55:00,94.94,95.46,94.85,95.46,73882.0,88.9224,89.4095,88.8381,89.4095,73882.0
2020-04-29 15:00:00,95.42,95.85,95.35,95.81,103772.0,89.372,89.7747,89.3064,89.7373,103772.0
2020-04-29 15:05:00,95.82,95.96,95.69,95.91,88329.0,89.7466,89.8778,89.6249,89.8309,88329.0
2020-04-29 15:10:00,95.95,96.04,95.8,95.94,139941.0,89.8684,89.9527,89.7279,89.859,139941.0
2020-04-29 15:15:00,95.94,95.95,95.63,95.79,103609.0,89.859,89.8684,89.5687,89.7185,103609.0
2020-04-29 15:20:00,95.79,96.19,95.79,96.12,97870.0,89.7185,90.0932,89.7185,90.0276,97870.0
2020-04-29 15:25:00,96.1,96.28,96.03,96.24,101314.0,90.0089,90.1775,89.9433,90.14,101314.0
2020-04-29 15:30:00,96.23,96.39,96.16,96.33,143311.0,90.1307,90.2805,90.0651,90.2243,143311.0
2020-04-29 15:35:00,96.33,96.33,95.92,95.95,150710.0,90.2243,90.2243,89.8403,89.8684,150710.0
2020-04-29 15:40:00,95.95,96.05,95.83,95.94,189081.0,89.8684,89.9621,89.756,89.859,189081.0
2020-04-29 15:45:00,95.94,96.14,95.88,96.13,139963.0,89.859,90.0464,89.8028,90.037,139963.0
2020-04-29 15:50:00,96.13,96.28,95.91,96.1,220852.0,90.037,90.1775,89.8309,90.0089,220852.0
2020-04-29 15:55:00,96.1,96.33,96.01,96.18,404239.0,90.0089,90.2243,89.9246,90.0838,404239.0
2020-04-30 09:30:00,93.75,94.31,93.34,93.94,247004.0,87.8078,88.3323,87.4238,87.9858,247004.0
2020-04-30 09:35:00,93.98,94.12,93.17,93.17,134182.0,88.0233,88.1544,87.2646,87.2646,134182.0
2020-04-30 09:40:00,93.17,93.66,92.91,92.91,112808.0,87.2646,87.7235,87.0211,87.0211,112808.0
2020-04-30 09:45:00,92.93,93.14,92.67,93.04,64953.0,87.0398,87.2365,86.7963,87.1428,64953.0
2020-04-30 09:50:00,93.02,93.58,92.95,93.37,107997.0,87.1241,87.6486,87.0585,87.4519,107997.0
2020-04-30 09:55:00,93.34,93.81,93.11,93.23,154623.0,87.4238,87.864,87.2084,87.3208,154623.0
2020-04-30 10:00:00,93.23,93.74,93.23,93.27,172543.0,87.3208,87.7985,87.3208,87.3583,172543.0
2020-04-30 10:05:00,93.28,93.82,93.11,93.69,73723.0,87.3676,87.8734,87.2084,87.7516,73723.0
2020-04-30 10:10:00,93.68,94.06,93.62,93.85,41165.0,87.7423,88.0982,87.6861,87.9015,41165.0
2020-04-30 10:15:00,93.85,93.86,93.35,93.69,46811.0,87.9015,87.9109,87.4332,87.7516,46811.0
2020-04-30 10:20:00,93.7,93.79,93.42,93.5,55665.0,87.761,87.8453,87.4988,87.5737,55665.0
2020-04-30 10:25:00,93.57,93.76,93.15,93.7,50734.0,87.6393,87.8172,87.2459,87.761,50734.0
2020-04-30 10:30:00,93.73,93.93,93.73,93.88,40996.0,87.7891,87.9764,87.7891,87.9296,40996.0
2020-04-30 10:35:00,93.89,94.05,93.72,93.73,30100.0,87.939,88.0888,87.7797,87.7891,30100.0
2020-04-30 10:40:00,93.73,93.8,93.24,93.26,39793.0,87.7891,87.8547,87.3302,87.3489,39793.0
2020-04-30 10:45:00,93.31,93.52,93.29,93.42,27197.0,87.3957,87.5924,87.377,87.4988,27197.0
2020-04-30 10:50:00,93.39,93.51,93.06,93.18,82294.0,87.4707,87.5831,87.1616,87.274,82294.0
2020-04-30 10:55:00,93.14,93.35,92.98,93.07,48208.0,87.2365,87.4332,87.0866,87.1709,48208.0
2020-04-30 11:00:00,93.09,93.58,93.07,93.54,70201.0,87.1897,87.6486,87.1709,87.6112,70201.0
2020-04-30 11:05:00,93.52,93.62,93.23,93.37,98324.0,87.5924,87.6861,87.3208,87.4519,98324.0
2020-04-30 11:10:00,93.36,93.53,93.3,93.46,44556.0,87.4426,87.6018,87.3864,87.5362,44556.0
2020-04-30 11:15:00,93.5,93.7,93.26,93.28,45580.0,87.5737,87.761,87.3489,87.3676,45580.0
2020-04-30 11:20:00,93.24,93.29,93.06,93.1,52231.0,87.3302,87.377,87.1616,87.199,52231.0
2020-04-30 11:25:00,93.09,93.19,92.88,92.94,70251.0,87.1897,87.2833,86.993,87.0492,70251.0
2020-04-30 11:30:00,92.93,93.01,92.78,92.79,43831.0,87.0398,87.1147,86.8993,86.9087,43831.0
2020-04-30 11:35:00,92.76,92.9,92.52,92.72,50722.0,86.8806,87.0117,86.6558,86.8431,50722.0
2020-04-30 11:40:00,92.73,92.84,92.7,92.76,49247.0,86.8525,86.9555,86.8244,86.8806,49247.0
2020-04-30 11:45:00,92.75,92.76,92.3,92.41,59431.0,86.8712,86.8806,86.4497,86.5528,59431.0
2020-04-30 11:50:00,92.38,92.41,92.03,92.04,43314.0,86.5247,86.5528,86.1969,86.2062,43314.0
2020-04-30 11:55:00,92.03,92.04,91.65,91.71,81683.0,86.1969,86.2062,85.8409,85.8971,81683.0
2020-04-30 12:00:00,91.71,91.73,91.5,91.54,37150.0,85.8971,85.9159,85.7005,85.7379,37150.0
2020-04-30 12:05:00,91.54,91.9,91.32,91.89,57093.0,85.7379,86.0751,85.5319,86.0657,57093.0
2020-04-30 12:10:00,91.89,92.05,91.77,91.91,39867.0,86.0657,86.2156,85.9533,86.0845,39867.0
2020-04-30 12:15:00,91.93,91.95,91.63,91.64,31099.0,86.1032,86.1219,85.8222,85.8316,31099.0
2020-04-30 12:20:00,91.65,91.75,91.43,91.65,36911.0,85.8409,85.9346,85.6349,85.8409,36911.0
2020-04-30 12:25:00,91.63,91.83,91.59,91.8,35163.0,85.8222,86.0095,85.7847,85.9814,35163.0
2020-04-30 12:30:00,91.81,91.83,91.48,91.57,32345.0,85.9908,86.0095,85.6817,85.766,32345.0
2020-04-30 12:35:00,91.58,91.95,91.55,91.82,38486.0,85.7754,86.1219,85.7473,86.0002,38486.0
2020-04-30 12:40:00,91.71,91.86,91.67,91.78,37470.0,85.8971,86.0376,85.8597,85.9627,37470.0
2020-04-30 12:45:00,91.76,91.84,91.62,91.8,53053.0,85.944,86.0189,85.8128,85.9814,53053.0
2020-04-30 12:50:00,91.8,91.99,91.76,91.98,36574.0,85.9814,86.1594,85.944,86.15,36574.0
2020-04-30 12:55:00,91.96,92.16,91.86,92.06,43242.0,86.1313,86.3186,86.0376,86.225,43242.0
2020-04-30 13:00:00,92.04,92.04,91.78,91.85,47768.0,86.2062,86.2062,85.9627,86.0283,47768.0
2020-04-30 13:05:00,91.84,92.03,91.82,91.94,19836.0,86.0189,86.1969,86.0002,86.1126,19836.0
2020-04-30 13:10:00,91.92,92.28,91.86,92.22,28280.0,86.0938,86.431,86.0376,86.3748,28280.0
2020-04-30 13:15:00,92.21,92.27,92.12,92.17,23087.0,86.3655,86.4216,86.2812,86.328,23087.0
2020-04-30 13:20:00,92.16,92.23,91.94,91.95,32933.0,86.3186,86.3842,86.1126,86.1219,32933.0
2020-04-30 13:25:00,91.93,91.96,91.78,91.79,26158.0,86.1032,86.1313,85.9627,85.9721,26158.0
2020-04-30 13:30:00,91.77,91.8,91.58,91.6,58017.0,85.9533,85.9814,85.7754,85.7941,58017.0
2020-04-30 13:35:00,91.59,91.7,91.41,91.51,36149.0,85.7847,85.8878,85.6162,85.7098,36149.0
2020-04-30 13:40:00,91.5,91.54,91.31,91.54,30748.0,85.7005,85.7379,85.5225,85.7379,30748.0
2020-04-30 13:45:00,91.54,91.57,91.42,91.47,29979.0,85.7379,85.766,85.6255,85.6724,29979.0
2020-04-30 13:50:00,91.47,91.56,91.32,91.41,33491.0,85.6724,85.7567,85.5319,85.6162,33491.0
2020-04-30 13:55:00,91.41,91.47,91.31,91.35,22101.0,85.6162,85.6724,85.5225,85.56,22101.0
2020-04-30 14:00:00,91.34,91.47,91.17,91.4,37112.0,85.5506,85.6724,85.3914,85.6068,37112.0
2020-04-30 14:05:00,91.39,91.47,91.25,91.31,42120.0,85.5974,85.6724,85.4663,85.5225,42120.0
2020-04-30 14:10:00,91.34,91.69,91.3,91.68,33155.0,85.5506,85.8784,85.5131,85.869,33155.0
2020-04-30 14:15:00,91.66,91.72,91.54,91.6,50606.0,85.8503,85.9065,85.7379,85.7941,50606.0
2020-04-30 14:20:00,91.61,91.64,91.44,91.58,69288.0,85.8035,85.8316,85.6443,85.7754,69288.0
2020-04-30 14:25:00,91.58,91.61,91.46,91.54,33905.0,85.7754,85.8035,85.663,85.7379,33905.0
2020-04-30 14:30:00,91.57,91.81,91.55,91.73,22667.0,85.766,85.9908,85.7473,85.9159,22667.0
2020-04-30 14:35:00,91.72,91.73,91.41,91.5,34310.0,85.9065,85.9159,85.6162,85.7005,34310.0
2020-04-30 14:40:00,91.49,91.61,91.37,91.57,42455.0,85.6911,85.8035,85.5787,85.766,42455.0
2020-04-30 14:45:00,91.58,91.68,91.49,91.65,22887.0,85.7754,85.869,85.6911,85.8409,22887.0
2020-04-30 14:50:00,91.62,91.77,91.62,91.74,26795.0,85.8128,85.9533,85.8128,85.9252,26795.0
2020-04-30 14:55:00,91.72,91.79,91.62,91.76,24011.0,85.9065,85.9721,85.8128,85.944,24011.0
2020-04-30 15:00:00,91.75,91.79,91.66,91.7,19895.0,85.9346,85.9721,85.8503,85.8878,19895.0
2020-04-30 15:05:00,91.7,91.99,91.67,91.86,47237.0,85.8878,86.1594,85.8597,86.0376,47237.0
2020-04-30 15:10:00,91.86,91.88,91.68,91.88,27131.0,86.0376,86.0564,85.869,86.0564,27131.0
2020-04-30 15:15:00,91.88,92.14,91.87,91.96,51790.0,86.0564,86.2999,86.047,86.1313,51790.0
2020-04-30 15:20:00,91.95,92.09,91.87,92.01,46991.0,86.1219,86.2531,86.047,86.1781,46991.0
2020-04-30 15:25:00,92.01,92.05,91.9,91.99,63941.0,86.1781,86.2156,86.0751,86.1594,63941.0
2020-04-30 15:30:00,92.0,92.1,91.9,91.92,65530.0,86.1688,86.2624,86.0751,86.0938,65530.0
2020-04-30 15:35:00,91.92,91.95,91.68,91.79,58097.0,86.0938,86.1219,85.869,85.9721,58097.0
2020-04-30 15:40:00,91.78,91.81,91.54,91.74,69018.0,85.9627,85.9908,85.7379,85.9252,69018.0
2020-04-30 15:45:00,91.75,91.8,91.65,91.69,60179.0,85.9346,85.9814,85.8409,85.8784,60179.0
2020-04-30 15:50:00,91.69,91.93,91.46,91.79,167936.0,85.8784,86.1032,85.663,85.9721,167936.0
2020-04-30 15:55:00,91.78,91.86,91.22,91.23,298372.0,85.9627,86.0376,85.4382,85.4476,298372.0
2020-05-01 09:30:00,88.1,88.67,87.85,88.4,251573.0,82.516,83.0498,82.2818,82.7969,251573.0
2020-05-01 09:35:00,88.39,88.57,88.18,88.39,97406.0,82.7876,82.9562,82.5909,82.7876,97406.0
2020-05-01 09:40:00,88.38,88.38,87.88,88.02,78350.0,82.7782,82.7782,82.3099,82.441,78350.0
2020-05-01 09:45:00,87.98,88.33,87.94,87.95,86441.0,82.4036,82.7314,82.3661,82.3755,86441.0
2020-05-01 09:50:00,87.9,87.94,87.16,87.26,97187.0,82.3286,82.3661,81.6355,81.7292,97187.0
2020-05-01 09:55:00,87.29,87.7,87.28,87.69,58513.0,81.7573,82.1413,81.7479,82.1319,58513.0
2020-05-01 10:00:00,87.7,88.05,87.55,87.74,58903.0,82.1413,82.4691,82.0008,82.1788,58903.0
2020-05-01 10:05:00,87.71,88.07,87.7,87.89,40005.0,82.1507,82.4879,82.1413,82.3193,40005.0
2020-05-01 10:10:00,87.88,88.01,87.63,88.01,47073.0,82.3099,82.4317,82.0757,82.4317,47073.0
2020-05-01 10:15:00,88.02,88.07,87.79,87.81,27626.0,82.441,82.4879,82.2256,82.2443,27626.0
2020-05-01 10:20:00,87.81,87.87,87.57,87.62,27292.0,82.2443,82.3005,82.0195,82.0664,27292.0
2020-05-01 10:25:00,87.63,87.9,87.51,87.9,44117.0,82.0757,82.3286,81.9634,82.3286,44117.0
2020-05-01 10:30:00,87.94,88.04,87.77,88.01,36298.0,82.3661,82.4598,82.2069,82.4317,36298.0
2020-05-01 10:35:00,88.02,88.27,87.96,88.27,43611.0,82.441,82.6752,82.3848,82.6752,43611.0
2020-05-01 10:40:00,88.29,88.6,88.2,88.53,30341.0,82.6939,82.9843,82.6096,82.9187,30341.0
2020-05-01 10:45:00,88.55,88.79,88.49,88.72,20293.0,82.9374,83.1622,82.8812,83.0967,20293.0
2020-05-01 10:50:00,88.73,88.84,88.66,88.71,35628.0,83.106,83.2091,83.0405,83.0873,35628.0
2020-05-01 10:55:00,88.75,88.83,88.56,88.66,37250.0,83.1248,83.1997,82.9468,83.0405,37250.0
2020-05-01 11:00:00,88.63,88.8,88.6,88.67,41174.0,83.0124,83.1716,82.9843,83.0498,41174.0
2020-05-01 11:05:00,88.67,88.67,88.39,88.56,59309.0,83.0498,83.0498,82.7876,82.9468,59309.0
2020-05-01 11:10:00,88.54,88.83,88.48,88.81,31091.0,82.9281,83.1997,82.8719,83.181,31091.0
2020-05-01 11:15:00,88.8,88.81,88.55,88.56,15619.0,83.1716,83.181,82.9374,82.9468,15619.0
2020-05-01 11:20:00,88.55,88.85,88.54,88.75,163076.0,82.9374,83.2184,82.9281,83.1248,163076.0
2020-05-01 11:25:00,88.75,88.82,88.56,88.79,51291.0,83.1248,83.1903,82.9468,83.1622,51291.0
2020-05-01 11:30:00,88.74,88.84,88.63,88.75,36349.0,83.1154,83.2091,83.0124,83.1248,36349.0
2020-05-01 11:35:00,88.72,88.85,88.69,88.77,37183.0,83.0967,83.2184,83.0686,83.1435,37183.0
2020-05-01 11:40:00,88.77,88.86,88.47,88.56,51903.0,83.1435,83.2278,82.8625,82.9468,51903.0
2020-05-01 11:45:00,88.57,88.57,88.2,88.2,36298.0,82.9562,82.9562,82.6096,82.6096,36298.0
2020-05-01 11:50:00,88.2,88.32,88.04,88.11,30382.0,82.6096,82.722,82.4598,82.5253,30382.0
2020-05-01 11:55:00,88.14,88.31,88.02,88.31,26051.0,82.5534,82.7126,82.441,82.7126,26051.0
2020-05-01 12:00:00,88.29,88.44,88.16,88.42,18535.0,82.6939,82.8344,82.5722,82.8157,18535.0
2020-05-01 12:05:00,88.42,88.64,88.37,88.48,31613.0,82.8157,83.0217,82.7688,82.8719,31613.0
2020-05-01 12:10:00,88.49,89.04,88.49,89.01,50654.0,82.8812,83.3964,82.8812,83.3683,50654.0
2020-05-01 12:15:00,89.04,89.07,88.78,88.82,43235.0,83.3964,83.4245,83.1529,83.1903,43235.0
2020-05-01 12:20:00,88.83,88.9,88.66,88.69,29603.0,83.1997,83.2653,83.0405,83.0686,29603.0
2020-05-01 12:25:00,88.7,88.79,88.58,88.72,35481.0,83.0779,83.1622,82.9655,83.0967,35481.0
2020-05-01 12:30:00,88.7,88.77,88.48,88.64,48926.0,83.0779,83.1435,82.8719,83.0217,48926.0
2020-05-01 12:35:00,88.64,88.66,88.44,88.46,19922.0,83.0217,83.0405,82.8344,82.8531,19922.0
2020-05-01 12:40:00,88.42,88.45,88.05,88.28,68768.0,82.8157,82.8438,82.4691,82.6845,68768.0
2020-05-01 12:45:00,88.29,88.48,88.28,88.4,41756.0,82.6939,82.8719,82.6845,82.7969,41756.0
2020-05-01 12:50:00,88.44,88.71,88.41,88.58,16072.0,82.8344,83.0873,82.8063,82.9655,16072.0
2020-05-01 12:55:00,88.56,88.59,88.46,88.53,19034.0,82.9468,82.9749,82.8531,82.9187,19034.0
2020-05-01 13:00:00,88.52,88.63,88.5,88.63,24165.0,82.9093,83.0124,82.8906,83.0124,24165.0
2020-05-01 13:05:00,88.64,88.71,88.58,88.59,17494.0,83.0217,83.0873,82.9655,82.9749,17494.0
2020-05-01 13:10:00,88.56,88.72,88.56,88.6,17996.0,82.9468,83.0967,82.9468,82.9843,17996.0
2020-05-01 13:15:00,88.59,88.67,88.36,88.37,30148.0,82.9749,83.0498,82.7595,82.7688,30148.0
2020-05-01 13:20:00,88.37,88.5,88.33,88.34,18370.0,82.7688,82.8906,82.7314,82.7407,18370.0
2020-05-01 13:25:00,88.37,88.69,88.37,88.67,14083.0,82.7688,83.0686,82.7688,83.0498,14083.0
2020-05-01 13:30:00,88.67,88.94,88.63,88.8,24899.0,83.0498,83.3027,83.0124,83.1716,24899.0
2020-05-01 13:35:00,88.79,88.79,88.54,88.55,16624.0,83.1622,83.1622,82.9281,82.9374,16624.0
2020-05-01 13:40:00,88.5,88.64,88.38,88.41,27514.0,82.8906,83.0217,82.7782,82.8063,27514.0
2020-05-01 13:45:00,88.43,88.46,88.3,88.38,19681.0,82.825,82.8531,82.7033,82.7782,19681.0
2020-05-01 13:50:00,88.39,88.45,88.26,88.32,16260.0,82.7876,82.8438,82.6658,82.722,16260.0
2020-05-01 13:55:00,88.29,88.54,88.28,88.51,20925.0,82.6939,82.9281,82.6845,82.9,20925.0
2020-05-01 14:00:00,88.48,88.65,88.35,88.55,18982.0,82.8719,83.0311,82.7501,82.9374,18982.0
2020-05-01 14:05:00,88.58,88.69,88.5,88.55,8691.0,82.9655,83.0686,82.8906,82.9374,8691.0
2020-05-01 14:10:00,88.54,88.63,88.52,88.54,12394.0,82.9281,83.0124,82.9093,82.9281,12394.0
2020-05-01 14:15:00,88.55,88.67,88.51,88.63,18520.0,82.9374,83.0498,82.9,83.0124,18520.0
2020-05-01 14:20:00,88.66,88.74,88.6,88.73,24967.0,83.0405,83.1154,82.9843,83.106,24967.0
2020-05-01 14:25:00,88.75,88.9,88.71,88.85,15872.0,83.1248,83.2653,83.0873,83.2184,15872.0
2020-05-01 14:30:00,88.87,88.98,88.81,88.88,29714.0,83.2372,83.3402,83.181,83.2465,29714.0
2020-05-01 14:35:00,88.87,88.91,88.83,88.9,12744.0,83.2372,83.2746,83.1997,83.2653,12744.0
2020-05-01 14:40:00,88.88,88.98,88.78,88.81,22025.0,83.2465,83.3402,83.1529,83.181,22025.0
2020-05-01 14:45:00,88.82,88.83,88.73,88.74,14391.0,83.1903,83.1997,83.106,83.1154,14391.0
2020-05-01 14:50:00,88.73,88.73,88.55,88.7,16823.0,83.106,83.106,82.9374,83.0779,16823.0
2020-05-01 14:55:00,88.7,88.74,88.63,88.66,16244.0,83.0779,83.1154,83.0124,83.0405,16244.0
2020-05-01 15:00:00,88.65,88.75,88.5,88.52,30505.0,83.0311,83.1248,82.8906,82.9093,30505.0
2020-05-01 15:05:00,88.53,88.66,88.51,88.65,18412.0,82.9187,83.0405,82.9,83.0311,18412.0
2020-05-01 15:10:00,88.66,88.83,88.61,88.75,40449.0,83.0405,83.1997,82.9936,83.1248,40449.0
2020-05-01 15:15:00,88.76,88.98,88.75,88.96,63122.0,83.1341,83.3402,83.1248,83.3214,63122.0
2020-05-01 15:20:00,88.97,89.06,88.86,88.86,38238.0,83.3308,83.4151,83.2278,83.2278,38238.0
2020-05-01 15:25:00,88.85,88.85,88.66,88.72,33709.0,83.2184,83.2184,83.0405,83.0967,33709.0
2020-05-01 15:30:00,88.71,88.75,88.46,88.47,65544.0,83.0873,83.1248,82.8531,82.8625,65544.0
2020-05-01 15:35:00,88.46,88.48,88.26,88.4,53510.0,82.8531,82.8719,82.6658,82.7969,53510.0
2020-05-01 15:40:00,88.43,88.56,88.27,88.44,58347.0,82.825,82.9468,82.6752,82.8344,58347.0
2020-05-01 15:45:00,88.44,88.58,88.31,88.54,47653.0,82.8344,82.9655,82.7126,82.9281,47653.0
2020-05-01 15:50:00,88.53,88.53,88.1,88.11,117430.0,82.9187,82.9187,82.516,82.5253,117430.0
2020-05-01 15:55:00,88.1,88.34,88.07,88.34,234233.0,82.516,82.7407,82.4879,82.7407,234233.0
2020-05-04 09:30:00,86.09,86.48,85.54,85.54,155202.0,80.6334,80.9986,80.1182,80.1182,155202.0
2020-05-04 09:35:00,85.53,85.57,85.06,85.16,84215.0,80.1089,80.1463,79.6686,79.7623,84215.0
2020-05-04 09:40:00,85.13,85.8,85.02,85.78,92860.0,79.7342,80.3617,79.6312,80.343,92860.0
2020-05-04 09:45:00,85.72,85.97,85.44,85.94,184058.0,80.2868,80.521,80.0246,80.4929,184058.0
2020-05-04 09:50:00,85.92,86.23,85.79,86.09,126125.0,80.4741,80.7645,80.3524,80.6334,126125.0
2020-05-04 09:55:00,86.09,86.3,85.85,86.13,48460.0,80.6334,80.83,80.4086,80.6708,48460.0
2020-05-04 10:00:00,86.09,86.58,86.0,86.52,75119.0,80.6334,81.0923,80.5491,81.0361,75119.0
2020-05-04 10:05:00,86.54,86.88,86.54,86.56,40307.0,81.0548,81.3733,81.0548,81.0736,40307.0
2020-05-04 10:10:00,86.57,87.07,86.57,87.03,62123.0,81.0829,81.5512,81.0829,81.5138,62123.0
2020-05-04 10:15:00,87.04,87.37,86.9,87.23,38336.0,81.5231,81.8322,81.392,81.7011,38336.0
2020-05-04 10:20:00,87.21,87.26,86.7,86.72,36145.0,81.6824,81.7292,81.2047,81.2234,36145.0
2020-05-04 10:25:00,86.71,86.89,86.63,86.8,54701.0,81.2141,81.3826,81.1391,81.2984,54701.0
2020-05-04 10:30:00,86.74,86.76,86.45,86.56,59513.0,81.2422,81.2609,80.9705,81.0736,59513.0
2020-05-04 10:35:00,86.53,86.6,86.43,86.57,52029.0,81.0455,81.111,80.9518,81.0829,52029.0
2020-05-04 10:40:00,86.58,87.08,86.54,87.03,76049.0,81.0923,81.5606,81.0548,81.5138,76049.0
2020-05-04 10:45:00,87.02,87.05,86.73,86.93,31760.0,81.5044,81.5325,81.2328,81.4201,31760.0
2020-05-04 10:50:00,86.93,86.93,86.53,86.78,19630.0,81.4201,81.4201,81.0455,81.2796,19630.0
2020-05-04 10:55:00,86.75,86.79,86.4,86.44,17930.0,81.2515,81.289,80.9237,80.9612,17930.0
2020-05-04 11:00:00,86.41,86.55,86.37,86.41,38383.0,80.9331,81.0642,80.8956,80.9331,38383.0
2020-05-04 11:05:00,86.42,86.54,86.37,86.45,34164.0,80.9424,81.0548,80.8956,80.9705,34164.0
2020-05-04 11:10:00,86.46,86.56,86.31,86.38,30743.0,80.9799,81.0736,80.8394,80.905,30743.0
2020-05-04 11:15:00,86.38,86.59,86.33,86.54,27231.0,80.905,81.1017,80.8581,81.0548,27231.0
2020-05-04 11:20:00,86.56,86.56,86.34,86.51,41195.0,81.0736,81.0736,80.8675,81.0267,41195.0
2020-05-04 11:25:00,86.5,86.53,86.06,86.08,53091.0,81.0174,81.0455,80.6053,80.624,53091.0
2020-05-04 11:30:00,86.08,86.17,85.97,86.12,53544.0,80.624,80.7083,80.521,80.6615,53544.0
2020-05-04 11:35:00,86.12,86.36,86.11,86.34,25024.0,80.6615,80.8862,80.6521,80.8675,25024.0
2020-05-04 11:40:00,86.35,86.44,86.28,86.36,27979.0,80.8769,80.9612,80.8113,80.8862,27979.0
2020-05-04 11:45:00,86.38,86.43,86.27,86.33,32482.0,80.905,80.9518,80.8019,80.8581,32482.0
2020-05-04 11:50:00,86.34,86.37,86.19,86.21,23629.0,80.8675,80.8956,80.727,80.7458,23629.0
2020-05-04 11:55:00,86.22,86.23,85.9,85.95,64926.0,80.7551,80.7645,80.4554,80.5022,64926.0
2020-05-04 12:00:00,85.96,86.06,85.87,85.99,41402.0,80.5116,80.6053,80.4273,80.5397,41402.0
2020-05-04 12:05:00,86.03,86.22,86.01,86.2,15783.0,80.5772,80.7551,80.5584,80.7364,15783.0
2020-05-04 12:10:00,86.2,86.33,86.1,86.12,17855.0,80.7364,80.8581,80.6427,80.6615,17855.0
2020-05-04 12:15:00,86.09,86.14,86.01,86.09,27329.0,80.6334,80.6802,80.5584,80.6334,27329.0
2020-05-04 12:20:00,86.08,86.35,86.07,86.32,13715.0,80.624,80.8769,80.6146,80.8488,13715.0
2020-05-04 12:25:00,86.33,86.59,86.33,86.53,25793.0,80.8581,81.1017,80.8581,81.0455,25793.0
2020-05-04 12:30:00,86.55,86.67,86.53,86.58,24575.0,81.0642,81.1766,81.0455,81.0923,24575.0
2020-05-04 12:35:00,86.58,86.64,86.3,86.32,21374.0,81.0923,81.1485,80.83,80.8488,21374.0
2020-05-04 12:40:00,86.33,86.39,86.27,86.35,21037.0,80.8581,80.9143,80.8019,80.8769,21037.0
2020-05-04 12:45:00,86.34,86.35,86.1,86.11,19253.0,80.8675,80.8769,80.6427,80.6521,19253.0
2020-05-04 12:50:00,86.1,86.19,86.03,86.16,72162.0,80.6427,80.727,80.5772,80.6989,72162.0
2020-05-04 12:55:00,86.15,86.35,86.1,86.31,37967.0,80.6896,80.8769,80.6427,80.8394,37967.0
2020-05-04 13:00:00,86.3,86.31,86.12,86.13,18039.0,80.83,80.8394,80.6615,80.6708,18039.0
2020-05-04 13:05:00,86.11,86.18,86.03,86.06,17468.0,80.6521,80.7177,80.5772,80.6053,17468.0
2020-05-04 13:10:00,86.06,86.06,85.93,86.02,81060.0,80.6053,80.6053,80.4835,80.5678,81060.0
2020-05-04 13:15:00,86.03,86.03,85.74,85.75,27215.0,80.5772,80.5772,80.3055,80.3149,27215.0
2020-05-04 13:20:00,85.72,85.75,85.62,85.65,26901.0,80.2868,80.3149,80.1931,80.2212,26901.0
2020-05-04 13:25:00,85.66,85.77,85.65,85.72,24025.0,80.2306,80.3336,80.2212,80.2868,24025.0
2020-05-04 13:30:00,85.7,85.83,85.7,85.81,29747.0,80.2681,80.3898,80.2681,80.3711,29747.0
2020-05-04 13:35:00,85.81,85.87,85.75,85.79,38182.0,80.3711,80.4273,80.3149,80.3524,38182.0
2020-05-04 13:40:00,85.78,85.8,85.67,85.72,29314.0,80.343,80.3617,80.24,80.2868,29314.0
2020-05-04 13:45:00,85.72,85.92,85.68,85.91,36082.0,80.2868,80.4741,80.2493,80.4648,36082.0
2020-05-04 13:50:00,85.91,85.92,85.77,85.79,23978.0,80.4648,80.4741,80.3336,80.3524,23978.0
2020-05-04 13:55:00,85.79,85.85,85.7,85.7,19982.0,80.3524,80.4086,80.2681,80.2681,19982.0
2020-05-04 14:00:00,85.69,85.75,85.62,85.66,14965.0,80.2587,80.3149,80.1931,80.2306,14965.0
2020-05-04 14:05:00,85.67,85.7,85.52,85.57,40290.0,80.24,80.2681,80.0995,80.1463,40290.0
2020-05-04 14:10:00,85.57,85.8,85.57,85.75,34116.0,80.1463,80.3617,80.1463,80.3149,34116.0
2020-05-04 14:15:00,85.75,85.79,85.66,85.78,29754.0,80.3149,80.3524,80.2306,80.343,29754.0
2020-05-04 14:20:00,85.78,85.8,85.67,85.67,15682.0,80.343,80.3617,80.24,80.24,15682.0
2020-05-04 14:25:00,85.65,85.65,85.48,85.52,33590.0,80.2212,80.2212,80.062,80.0995,33590.0
2020-05-04 14:30:00,85.53,85.65,85.4,85.45,18744.0,80.1089,80.2212,79.9871,80.0339,18744.0
2020-05-04 14:35:00,85.45,85.45,85.22,85.27,40285.0,80.0339,80.0339,79.8185,79.8653,40285.0
2020-05-04 14:40:00,85.25,85.41,85.2,85.36,35248.0,79.8466,79.9965,79.7998,79.9496,35248.0
2020-05-04 14:45:00,85.34,85.65,85.33,85.63,37013.0,79.9309,80.2212,79.9215,80.2025,37013.0
2020-05-04 14:50:00,85.63,85.86,85.63,85.75,34556.0,80.2025,80.4179,80.2025,80.3149,34556.0
2020-05-04 14:55:00,85.76,85.83,85.69,85.77,43320.0,80.3243,80.3898,80.2587,80.3336,43320.0
2020-05-04 15:00:00,85.77,85.79,85.66,85.71,29015.0,80.3336,80.3524,80.2306,80.2774,29015.0
2020-05-04 15:05:00,85.67,85.7,85.56,85.61,47620.0,80.24,80.2681,80.1369,80.1838,47620.0
2020-05-04 15:10:00,85.61,85.79,85.61,85.69,42575.0,80.1838,80.3524,80.1838,80.2587,42575.0
2020-05-04 15:15:00,85.68,85.95,85.67,85.91,33116.0,80.2493,80.5022,80.24,80.4648,33116.0
2020-05-04 15:20:00,85.89,85.91,85.81,85.84,40649.0,80.446,80.4648,80.3711,80.3992,40649.0
2020-05-04 15:25:00,85.83,86.02,85.73,85.95,37042.0,80.3898,80.5678,80.2962,80.5022,37042.0
2020-05-04 15:30:00,85.93,86.3,85.91,86.29,50867.0,80.4835,80.83,80.4648,80.8207,50867.0
2020-05-04 15:35:00,86.29,86.41,86.26,86.34,57627.0,80.8207,80.9331,80.7926,80.8675,57627.0
2020-05-04 15:40:00,86.34,86.62,86.34,86.56,56555.0,80.8675,81.1298,80.8675,81.0736,56555.0
2020-05-04 15:45:00,86.54,86.6,86.45,86.59,63056.0,81.0548,81.111,80.9705,81.1017,63056.0
2020-05-04 15:50:00,86.56,86.69,86.38,86.39,140262.0,81.0736,81.1953,80.905,80.9143,140262.0
2020-05-04 15:55:00,86.38,86.41,86.26,86.35,187356.0,80.905,80.9331,80.7926,80.8769,187356.0
2020-05-05 09:30:00,88.0,88.67,87.75,88.32,161258.0,82.4223,83.0498,82.1881,82.722,161258.0
2020-05-05 09:35:00,88.32,88.32,87.89,87.96,78345.0,82.722,82.722,82.3193,82.3848,78345.0
2020-05-05 09:40:00,87.98,88.06,87.7,87.77,64734.0,82.4036,82.4785,82.1413,82.2069,64734.0
2020-05-05 09:45:00,87.79,88.12,87.72,87.94,74093.0,82.2256,82.5347,82.16,82.3661,74093.0
2020-05-05 09:50:00,87.96,88.28,87.96,88.05,60648.0,82.3848,82.6845,82.3848,82.4691,60648.0
2020-05-05 09:55:00,88.02,88.15,87.91,88.09,71844.0,82.441,82.5628,82.338,82.5066,71844.0
2020-05-05 10:00:00,88.1,88.17,87.84,87.95,59219.0,82.516,82.5815,82.2724,82.3755,59219.0
2020-05-05 10:05:00,87.97,88.4,87.86,88.39,78933.0,82.3942,82.7969,82.2912,82.7876,78933.0
2020-05-05 10:10:00,88.4,88.42,88.12,88.21,32673.0,82.7969,82.8157,82.5347,82.619,32673.0
2020-05-05 10:15:00,88.23,88.49,88.23,88.38,55943.0,82.6377,82.8812,82.6377,82.7782,55943.0
2020-05-05 10:20:00,88.35,88.46,87.95,88.1,157025.0,82.7501,82.8531,82.3755,82.516,157025.0
2020-05-05 10:25:00,88.1,88.14,87.68,87.79,62168.0,82.516,82.5534,82.1226,82.2256,62168.0
2020-05-05 10:30:00,87.78,88.06,87.75,87.93,63971.0,82.2162,82.4785,82.1881,82.3567,63971.0
2020-05-05 10:35:00,87.96,88.29,87.96,88.09,56748.0,82.3848,82.6939,82.3848,82.5066,56748.0
2020-05-05 10:40:00,88.1,88.1,87.82,87.83,29431.0,82.516,82.516,82.2537,82.2631,29431.0
2020-05-05 10:45:00,87.85,87.95,87.66,87.68,36772.0,82.2818,82.3755,82.1038,82.1226,36772.0
2020-05-05 10:50:00,87.65,87.99,87.56,87.97,55754.0,82.0945,82.4129,82.0102,82.3942,55754.0
2020-05-05 10:55:00,87.98,88.12,87.93,87.98,53858.0,82.4036,82.5347,82.3567,82.4036,53858.0
2020-05-05 11:00:00,87.99,88.43,87.99,88.4,61124.0,82.4129,82.825,82.4129,82.7969,61124.0
2020-05-05 11:05:00,88.39,88.66,88.37,88.64,47869.0,82.7876,83.0405,82.7688,83.0217,47869.0
2020-05-05 11:10:00,88.63,88.68,88.39,88.42,43327.0,83.0124,83.0592,82.7876,82.8157,43327.0
2020-05-05 11:15:00,88.42,88.47,88.0,88.11,57044.0,82.8157,82.8625,82.4223,82.5253,57044.0
2020-05-05 11:20:00,88.11,88.4,88.04,88.32,42613.0,82.5253,82.7969,82.4598,82.722,42613.0
2020-05-05 11:25:00,88.33,88.33,88.17,88.3,36473.0,82.7314,82.7314,82.5815,82.7033,36473.0
2020-05-05 11:30:00,88.29,88.61,88.29,88.52,32988.0,82.6939,82.9936,82.6939,82.9093,32988.0
2020-05-05 11:35:00,88.53,88.65,88.49,88.49,28134.0,82.9187,83.0311,82.8812,82.8812,28134.0
2020-05-05 11:40:00,88.48,88.73,88.46,88.69,39496.0,82.8719,83.106,82.8531,83.0686,39496.0
2020-05-05 11:45:00,88.7,88.7,88.48,88.48,26675.0,83.0779,83.0779,82.8719,82.8719,26675.0
2020-05-05 11:50:00,88.47,88.55,88.34,88.54,15759.0,82.8625,82.9374,82.7407,82.9281,15759.0
2020-05-05 11:55:00,88.54,88.6,88.46,88.5,26649.0,82.9281,82.9843,82.8531,82.8906,26649.0
2020-05-05 12:00:00,88.51,88.53,88.25,88.3,35459.0,82.9,82.9187,82.6564,82.7033,35459.0
2020-05-05 12:05:00,88.29,88.43,88.21,88.28,58091.0,82.6939,82.825,82.619,82.6845,58091.0
2020-05-05 12:10:00,88.25,88.48,88.25,88.42,21484.0,82.6564,82.8719,82.6564,82.8157,21484.0
2020-05-05 12:15:00,88.42,88.53,88.42,88.45,24612.0,82.8157,82.9187,82.8157,82.8438,24612.0
2020-05-05 12:20:00,88.45,88.49,88.36,88.37,26707.0,82.8438,82.8812,82.7595,82.7688,26707.0
2020-05-05 12:25:00,88.37,88.38,88.19,88.26,23725.0,82.7688,82.7782,82.6003,82.6658,23725.0
2020-05-05 12:30:00,88.25,88.46,88.25,88.34,10134.0,82.6564,82.8531,82.6564,82.7407,10134.0
2020-05-05 12:35:00,88.33,88.34,88.19,88.21,25926.0,82.7314,82.7407,82.6003,82.619,25926.0
2020-05-05 12:40:00,88.22,88.22,87.99,88.07,21263.0,82.6284,82.6284,82.4129,82.4879,21263.0
2020-05-05 12:45:00,88.07,88.19,88.01,88.04,19365.0,82.4879,82.6003,82.4317,82.4598,19365.0
2020-05-05 12:50:00,88.0,88.15,87.96,88.11,18355.0,82.4223,82.5628,82.3848,82.5253,18355.0
2020-05-05 12:55:00,88.11,88.11,87.87,87.89,59103.0,82.5253,82.5253,82.3005,82.3193,59103.0
2020-05-05 13:00:00,87.87,87.98,87.8,87.81,13389.0,82.3005,82.4036,82.235,82.2443,13389.0
2020-05-05 13:05:00,87.83,87.84,87.67,87.73,20978.0,82.2631,82.2724,82.1132,82.1694,20978.0
2020-05-05 13:10:00,87.73,87.76,87.48,87.48,38631.0,82.1694,82.1975,81.9353,81.9353,38631.0
2020-05-05 13:15:00,87.46,87.52,87.43,87.43,25691.0,81.9165,81.9727,81.8884,81.8884,25691.0
2020-05-05 13:20:00,87.43,87.45,87.26,87.29,28992.0,81.8884,81.9072,81.7292,81.7573,28992.0
2020-05-05 13:25:00,87.31,87.51,87.31,87.39,21468.0,81.776,81.9634,81.776,81.851,21468.0
2020-05-05 13:30:00,87.41,87.66,87.41,87.59,20269.0,81.8697,82.1038,81.8697,82.0383,20269.0
2020-05-05 13:35:00,87.61,87.66,87.57,87.62,21410.0,82.057,82.1038,82.0195,82.0664,21410.0
2020-05-05 13:40:00,87.61,87.62,87.51,87.57,17437.0,82.057,82.0664,81.9634,82.0195,17437.0
2020-05-05 13:45:00,87.56,87.56,87.46,87.51,13366.0,82.0102,82.0102,81.9165,81.9634,13366.0
2020-05-05 13:50:00,87.53,87.7,87.48,87.67,15734.0,81.9821,82.1413,81.9353,82.1132,15734.0
2020-05-05 13:55:00,87.67,87.73,87.56,87.56,24525.0,82.1132,82.1694,82.0102,82.0102,24525.0
2020-05-05 14:00:00,87.58,87.63,87.45,87.63,31486.0,82.0289,82.0757,81.9072,82.0757,31486.0
2020-05-05 14:05:00,87.62,87.68,87.5,87.55,21492.0,82.0664,82.1226,81.954,82.0008,21492.0
2020-05-05 14:10:00,87.51,87.72,87.45,87.72,23672.0,81.9634,82.16,81.9072,82.16,23672.0
2020-05-05 14:15:00,87.74,87.74,87.61,87.61,18644.0,82.1788,82.1788,82.057,82.057,18644.0
2020-05-05 14:20:00,87.61,87.62,87.34,87.4,17370.0,82.057,82.0664,81.8041,81.8603,17370.0
2020-05-05 14:25:00,87.4,87.42,87.33,87.33,18847.0,81.8603,81.8791,81.7948,81.7948,18847.0
2020-05-05 14:30:00,87.31,87.38,87.1,87.14,22573.0,81.776,81.8416,81.5793,81.6168,22573.0
2020-05-05 14:35:00,87.16,87.29,87.16,87.26,12338.0,81.6355,81.7573,81.6355,81.7292,12338.0
2020-05-05 14:40:00,87.25,87.54,87.21,87.52,30941.0,81.7198,81.9915,81.6824,81.9727,30941.0
2020-05-05 14:45:00,87.54,87.65,87.47,87.65,18796.0,81.9915,82.0945,81.9259,82.0945,18796.0
2020-05-05 14:50:00,87.67,87.8,87.67,87.7,21251.0,82.1132,82.235,82.1132,82.1413,21251.0
2020-05-05 14:55:00,87.7,87.75,87.65,87.7,39773.0,82.1413,82.1881,82.0945,82.1413,39773.0
2020-05-05 15:00:00,87.7,87.71,87.55,87.61,27922.0,82.1413,82.1507,82.0008,82.057,27922.0
2020-05-05 15:05:00,87.62,87.65,87.44,87.52,54435.0,82.0664,82.0945,81.8978,81.9727,54435.0
2020-05-05 15:10:00,87.54,87.6,87.46,87.54,16357.0,81.9915,82.0476,81.9165,81.9915,16357.0
2020-05-05 15:15:00,87.54,87.54,86.91,86.94,54495.0,81.9915,81.9915,81.4014,81.4295,54495.0
2020-05-05 15:20:00,86.95,87.03,86.8,86.94,71376.0,81.4388,81.5138,81.2984,81.4295,71376.0
2020-05-05 15:25:00,86.93,87.03,86.53,86.68,42726.0,81.4201,81.5138,81.0455,81.186,42726.0
2020-05-05 15:30:00,86.69,86.76,86.52,86.62,57952.0,81.1953,81.2609,81.0361,81.1298,57952.0
2020-05-05 15:35:00,86.62,86.62,86.36,86.47,55446.0,81.1298,81.1298,80.8862,80.9893,55446.0
2020-05-05 15:40:00,86.45,86.71,86.42,86.7,52481.0,80.9705,81.2141,80.9424,81.2047,52481.0
2020-05-05 15:45:00,86.69,86.71,86.52,86.67,53803.0,81.1953,81.2141,81.0361,81.1766,53803.0
2020-05-05 15:50:00,86.7,87.15,86.66,87.1,100999.0,81.2047,81.6262,81.1672,81.5793,100999.0
2020-05-05 15:55:00,87.1,87.11,86.69,86.74,167136.0,81.5793,81.5887,81.1953,81.2422,167136.0
2020-05-06 09:30:00,87.49,87.76,87.24,87.29,90537.0,81.9446,82.1975,81.7105,81.7573,90537.0
2020-05-06 09:35:00,87.31,87.34,86.87,86.89,43682.0,81.776,81.8041,81.3639,81.3826,43682.0
2020-05-06 09:40:00,86.89,87.04,86.52,86.64,36453.0,81.3826,81.5231,81.0361,81.1485,36453.0
2020-05-06 09:45:00,86.69,86.78,86.36,86.36,50134.0,81.1953,81.2796,80.8862,80.8862,50134.0
2020-05-06 09:50:00,86.34,86.42,85.84,85.84,45327.0,80.8675,80.9424,80.3992,80.3992,45327.0
2020-05-06 09:55:00,85.84,85.85,85.05,85.18,117553.0,80.3992,80.4086,79.6593,79.781,117553.0
2020-05-06 10:00:00,85.18,85.38,84.73,84.78,172152.0,79.781,79.9684,79.3596,79.4064,172152.0
2020-05-06 10:05:00,84.77,85.16,84.73,84.86,111475.0,79.397,79.7623,79.3596,79.4813,111475.0
2020-05-06 10:10:00,84.85,84.98,84.7,84.87,103897.0,79.472,79.5937,79.3315,79.4907,103897.0
2020-05-06 10:15:00,84.88,85.36,84.78,85.26,136181.0,79.5,79.9496,79.4064,79.856,136181.0
2020-05-06 10:20:00,85.18,85.51,85.16,85.29,51134.0,79.781,80.0901,79.7623,79.8841,51134.0
2020-05-06 10:25:00,85.3,85.5,85.22,85.32,75240.0,79.8934,80.0808,79.8185,79.9122,75240.0
2020-05-06 10:30:00,85.33,85.53,85.26,85.44,72742.0,79.9215,80.1089,79.856,80.0246,72742.0
2020-05-06 10:35:00,85.42,85.5,85.25,85.3,32461.0,80.0058,80.0808,79.8466,79.8934,32461.0
2020-05-06 10:40:00,85.25,85.42,85.12,85.16,61654.0,79.8466,80.0058,79.7248,79.7623,61654.0
2020-05-06 10:45:00,85.14,85.47,85.14,85.27,47239.0,79.7436,80.0527,79.7436,79.8653,47239.0
2020-05-06 10:50:00,85.28,85.35,85.09,85.19,29620.0,79.8747,79.9403,79.6967,79.7904,29620.0
2020-05-06 10:55:00,85.19,85.28,84.92,85.04,31582.0,79.7904,79.8747,79.5375,79.6499,31582.0
2020-05-06 11:00:00,85.05,85.21,84.96,85.0,19675.0,79.6593,79.8091,79.575,79.6124,19675.0
2020-05-06 11:05:00,85.0,85.04,84.91,85.0,45368.0,79.6124,79.6499,79.5281,79.6124,45368.0
2020-05-06 11:10:00,85.01,85.11,84.83,84.87,41427.0,79.6218,79.7155,79.4532,79.4907,41427.0
2020-05-06 11:15:00,84.84,84.95,84.72,84.8,38302.0,79.4626,79.5656,79.3502,79.4251,38302.0
2020-05-06 11:20:00,84.81,84.83,84.6,84.62,31653.0,79.4345,79.4532,79.2378,79.2565,31653.0
2020-05-06 11:25:00,84.6,84.92,84.57,84.91,28066.0,79.2378,79.5375,79.2097,79.5281,28066.0
2020-05-06 11:30:00,84.92,84.94,84.54,84.59,44521.0,79.5375,79.5562,79.1816,79.2284,44521.0
2020-05-06 11:35:00,84.59,84.77,84.53,84.65,37701.0,79.2284,79.397,79.1722,79.2846,37701.0
2020-05-06 11:40:00,84.62,84.74,84.31,84.41,56808.0,79.2565,79.3689,78.9662,79.0598,56808.0
2020-05-06 11:45:00,84.4,84.56,84.32,84.37,33235.0,79.0505,79.2003,78.9755,79.0224,33235.0
2020-05-06 11:50:00,84.35,84.35,84.16,84.31,25868.0,79.0036,79.0036,78.8257,78.9662,25868.0
2020-05-06 11:55:00,84.29,84.53,84.26,84.51,22011.0,78.9474,79.1722,78.9193,79.1535,22011.0
2020-05-06 12:00:00,84.53,84.88,84.53,84.86,32161.0,79.1722,79.5,79.1722,79.4813,32161.0
2020-05-06 12:05:00,84.83,84.88,84.69,84.7,19117.0,79.4532,79.5,79.3221,79.3315,19117.0
2020-05-06 12:10:00,84.76,84.9,84.75,84.88,16345.0,79.3877,79.5188,79.3783,79.5,16345.0
2020-05-06 12:15:00,84.88,85.09,84.84,85.07,33012.0,79.5,79.6967,79.4626,79.678,33012.0
2020-05-06 12:20:00,85.05,85.16,84.95,85.12,12682.0,79.6593,79.7623,79.5656,79.7248,12682.0
2020-05-06 12:25:00,85.12,85.26,85.01,85.17,16227.0,79.7248,79.856,79.6218,79.7717,16227.0
2020-05-06 12:30:00,85.2,85.24,85.09,85.15,12491.0,79.7998,79.8372,79.6967,79.7529,12491.0
2020-05-06 12:35:00,85.14,85.27,85.09,85.23,14728.0,79.7436,79.8653,79.6967,79.8279,14728.0
2020-05-06 12:40:00,85.19,85.19,85.03,85.06,10250.0,79.7904,79.7904,79.6405,79.6686,10250.0
2020-05-06 12:45:00,85.12,85.27,85.0,85.01,36038.0,79.7248,79.8653,79.6124,79.6218,36038.0
2020-05-06 12:50:00,85.01,85.19,85.01,85.14,19962.0,79.6218,79.7904,79.6218,79.7436,19962.0
2020-05-06 12:55:00,85.13,85.13,84.93,84.93,15647.0,79.7342,79.7342,79.5469,79.5469,15647.0
2020-05-06 13:00:00,84.92,85.0,84.72,84.85,17040.0,79.5375,79.6124,79.3502,79.472,17040.0
2020-05-06 13:05:00,84.82,84.99,84.76,84.9,11277.0,79.4439,79.6031,79.3877,79.5188,11277.0
2020-05-06 13:10:00,84.92,84.92,84.8,84.83,13313.0,79.5375,79.5375,79.4251,79.4532,13313.0
2020-05-06 13:15:00,84.83,84.92,84.75,84.92,7044.0,79.4532,79.5375,79.3783,79.5375,7044.0
2020-05-06 13:20:00,84.9,84.92,84.6,84.8,22234.0,79.5188,79.5375,79.2378,79.4251,22234.0
2020-05-06 13:25:00,84.84,84.96,84.76,84.91,15656.0,79.4626,79.575,79.3877,79.5281,15656.0
2020-05-06 13:30:00,84.89,85.02,84.89,84.94,22900.0,79.5094,79.6312,79.5094,79.5562,22900.0
2020-05-06 13:35:00,84.93,84.97,84.82,84.94,15647.0,79.5469,79.5843,79.4439,79.5562,15647.0
2020-05-06 13:40:00,84.93,84.93,84.82,84.83,6082.0,79.5469,79.5469,79.4439,79.4532,6082.0
2020-05-06 13:45:00,84.85,85.02,84.83,84.83,20359.0,79.472,79.6312,79.4532,79.4532,20359.0
2020-05-06 13:50:00,84.81,84.97,84.78,84.89,23126.0,79.4345,79.5843,79.4064,79.5094,23126.0
2020-05-06 13:55:00,84.93,85.03,84.89,84.98,14649.0,79.5469,79.6405,79.5094,79.5937,14649.0
2020-05-06 14:00:00,84.95,84.95,84.68,84.87,16722.0,79.5656,79.5656,79.3127,79.4907,16722.0
2020-05-06 14:05:00,84.85,85.1,84.81,85.09,36553.0,79.472,79.7061,79.4345,79.6967,36553.0
2020-05-06 14:10:00,85.09,85.12,84.8,84.92,14441.0,79.6967,79.7248,79.4251,79.5375,14441.0
2020-05-06 14:15:00,84.93,84.95,84.78,84.78,17678.0,79.5469,79.5656,79.4064,79.4064,17678.0
2020-05-06 14:20:00,84.77,84.88,84.76,84.85,13188.0,79.397,79.5,79.3877,79.472,13188.0
2020-05-06 14:25:00,84.84,84.91,84.63,84.63,18798.0,79.4626,79.5281,79.2659,79.2659,18798.0
2020-05-06 14:30:00,84.63,84.8,84.56,84.73,14023.0,79.2659,79.4251,79.2003,79.3596,14023.0
2020-05-06 14:35:00,84.72,84.82,84.7,84.79,12225.0,79.3502,79.4439,79.3315,79.4158,12225.0
2020-05-06 14:40:00,84.8,84.93,84.75,84.92,17509.0,79.4251,79.5469,79.3783,79.5375,17509.0
2020-05-06 14:45:00,84.92,85.43,84.88,85.37,47378.0,79.5375,80.0152,79.5,79.959,47378.0
2020-05-06 14:50:00,85.37,85.43,85.3,85.35,29937.0,79.959,80.0152,79.8934,79.9403,29937.0
2020-05-06 14:55:00,85.33,85.48,85.16,85.17,56225.0,79.9215,80.062,79.7623,79.7717,56225.0
2020-05-06 15:00:00,85.21,85.25,85.07,85.14,20774.0,79.8091,79.8466,79.678,79.7436,20774.0
2020-05-06 15:05:00,85.13,85.18,84.96,85.0,40824.0,79.7342,79.781,79.575,79.6124,40824.0
2020-05-06 15:10:00,85.0,85.03,84.9,84.92,27501.0,79.6124,79.6405,79.5188,79.5375,27501.0
2020-05-06 15:15:00,84.93,84.98,84.86,84.91,34427.0,79.5469,79.5937,79.4813,79.5281,34427.0
2020-05-06 15:20:00,84.92,84.95,84.75,84.78,25867.0,79.5375,79.5656,79.3783,79.4064,25867.0
2020-05-06 15:25:00,84.79,84.84,84.7,84.75,23103.0,79.4158,79.4626,79.3315,79.3783,23103.0
2020-05-06 15:30:00,84.73,84.73,84.45,84.45,54363.0,79.3596,79.3596,79.0973,79.0973,54363.0
2020-05-06 15:35:00,84.46,84.53,84.3,84.36,38520.0,79.1067,79.1722,78.9568,79.013,38520.0
2020-05-06 15:40:00,84.39,84.42,84.2,84.34,53389.0,79.0411,79.0692,78.8632,78.9943,53389.0
2020-05-06 15:45:00,84.3,84.31,84.09,84.12,76608.0,78.9568,78.9662,78.7601,78.7882,76608.0
2020-05-06 15:50:00,84.09,84.26,83.86,84.21,123910.0,78.7601,78.9193,78.5447,78.8725,123910.0
2020-05-06 15:55:00,84.16,84.21,83.97,83.97,181248.0,78.8257,78.8725,78.6477,78.6477,181248.0
2020-05-07 09:30:00,85.3,85.54,85.1,85.44,275698.0,79.8934,80.1182,79.7061,80.0246,275698.0
2020-05-07 09:35:00,85.43,85.5,85.07,85.13,187211.0,80.0152,80.0808,79.678,79.7342,187211.0
2020-05-07 09:40:00,85.15,85.47,85.15,85.29,103822.0,79.7529,80.0527,79.7529,79.8841,103822.0
2020-05-07 09:45:00,85.29,85.35,84.93,85.25,90473.0,79.8841,79.9403,79.5469,79.8466,90473.0
2020-05-07 09:50:00,85.23,85.42,85.14,85.4,82423.0,79.8279,80.0058,79.7436,79.9871,82423.0
2020-05-07 09:55:00,85.39,85.5,85.32,85.5,115394.0,79.9777,80.0808,79.9122,80.0808,115394.0
2020-05-07 10:00:00,85.5,85.63,85.43,85.45,305169.0,80.0808,80.2025,80.0152,80.0339,305169.0
2020-05-07 10:05:00,85.46,85.51,85.22,85.51,44592.0,80.0433,80.0901,79.8185,80.0901,44592.0
2020-05-07 10:10:00,85.52,85.6,85.21,85.46,41758.0,80.0995,80.1744,79.8091,80.0433,41758.0
2020-05-07 10:15:00,85.46,85.67,85.44,85.67,77520.0,80.0433,80.24,80.0246,80.24,77520.0
2020-05-07 10:20:00,85.67,86.06,85.59,86.06,63578.0,80.24,80.6053,80.165,80.6053,63578.0
2020-05-07 10:25:00,86.01,86.1,85.87,85.94,76187.0,80.5584,80.6427,80.4273,80.4929,76187.0
2020-05-07 10:30:00,85.91,86.28,85.88,86.26,71526.0,80.4648,80.8113,80.4367,80.7926,71526.0
2020-05-07 10:35:00,86.26,86.34,86.13,86.17,53408.0,80.7926,80.8675,80.6708,80.7083,53408.0
2020-05-07 10:40:00,86.19,86.58,86.18,86.48,127428.0,80.727,81.0923,80.7177,80.9986,127428.0
2020-05-07 10:45:00,86.49,86.68,86.21,86.25,29634.0,81.008,81.186,80.7458,80.7832,29634.0
2020-05-07 10:50:00,86.28,86.47,86.27,86.36,21846.0,80.8113,80.9893,80.8019,80.8862,21846.0
2020-05-07 10:55:00,86.44,86.51,86.04,86.13,68498.0,80.9612,81.0267,80.5865,80.6708,68498.0
2020-05-07 11:00:00,86.14,86.6,86.14,86.54,30062.0,80.6802,81.111,80.6802,81.0548,30062.0
2020-05-07 11:05:00,86.53,86.79,86.43,86.77,52527.0,81.0455,81.289,80.9518,81.2703,52527.0
2020-05-07 11:10:00,86.77,87.03,86.76,87.0,48891.0,81.2703,81.5138,81.2609,81.4857,48891.0
2020-05-07 11:15:00,86.98,87.09,86.85,87.0,37272.0,81.4669,81.57,81.3452,81.4857,37272.0
2020-05-07 11:20:00,87.02,87.07,86.9,87.01,32581.0,81.5044,81.5512,81.392,81.495,32581.0
2020-05-07 11:25:00,86.93,87.03,86.76,86.8,29619.0,81.4201,81.5138,81.2609,81.2984,29619.0
2020-05-07 11:30:00,86.81,86.91,86.7,86.85,20174.0,81.3077,81.4014,81.2047,81.3452,20174.0
2020-05-07 11:35:00,86.89,86.91,86.46,86.56,23770.0,81.3826,81.4014,80.9799,81.0736,23770.0
2020-05-07 11:40:00,86.57,86.97,86.55,86.97,20465.0,81.0829,81.4576,81.0642,81.4576,20465.0
2020-05-07 11:45:00,86.91,87.1,86.9,86.97,28335.0,81.4014,81.5793,81.392,81.4576,28335.0
2020-05-07 11:50:00,86.99,87.14,86.95,87.05,33090.0,81.4763,81.6168,81.4388,81.5325,33090.0
2020-05-07 11:55:00,87.04,87.3,86.98,87.3,38683.0,81.5231,81.7667,81.4669,81.7667,38683.0
2020-05-07 12:00:00,87.3,87.37,87.06,87.11,28271.0,81.7667,81.8322,81.5419,81.5887,28271.0
2020-05-07 12:05:00,87.09,87.21,87.07,87.1,17386.0,81.57,81.6824,81.5512,81.5793,17386.0
2020-05-07 12:10:00,87.07,87.14,86.94,87.1,46898.0,81.5512,81.6168,81.4295,81.5793,46898.0
2020-05-07 12:15:00,87.11,87.21,87.06,87.1,25611.0,81.5887,81.6824,81.5419,81.5793,25611.0
2020-05-07 12:20:00,87.11,87.14,86.85,86.91,37939.0,81.5887,81.6168,81.3452,81.4014,37939.0
2020-05-07 12:25:00,86.92,87.09,86.91,87.08,13725.0,81.4107,81.57,81.4014,81.5606,13725.0
2020-05-07 12:30:00,87.07,87.16,87.02,87.07,19498.0,81.5512,81.6355,81.5044,81.5512,19498.0
2020-05-07 12:35:00,87.06,87.07,86.83,86.83,25458.0,81.5419,81.5512,81.3265,81.3265,25458.0
2020-05-07 12:40:00,86.85,86.91,86.72,86.79,28329.0,81.3452,81.4014,81.2234,81.289,28329.0
2020-05-07 12:45:00,86.81,86.89,86.51,86.51,34956.0,81.3077,81.3826,81.0267,81.0267,34956.0
2020-05-07 12:50:00,86.51,86.64,86.37,86.44,19690.0,81.0267,81.1485,80.8956,80.9612,19690.0
2020-05-07 12:55:00,86.45,86.76,86.45,86.76,20103.0,80.9705,81.2609,80.9705,81.2609,20103.0
2020-05-07 13:00:00,86.75,86.84,86.72,86.82,20136.0,81.2515,81.3358,81.2234,81.3171,20136.0
2020-05-07 13:05:00,86.81,86.85,86.74,86.79,12113.0,81.3077,81.3452,81.2422,81.289,12113.0
2020-05-07 13:10:00,86.83,87.05,86.8,87.0,17772.0,81.3265,81.5325,81.2984,81.4857,17772.0
2020-05-07 13:15:00,87.0,87.02,86.91,86.95,10286.0,81.4857,81.5044,81.4014,81.4388,10286.0
2020-05-07 13:20:00,86.95,87.01,86.84,86.88,39779.0,81.4388,81.495,81.3358,81.3733,39779.0
2020-05-07 13:25:00,86.89,87.09,86.89,87.08,28540.0,81.3826,81.57,81.3826,81.5606,28540.0
2020-05-07 13:30:00,87.09,87.27,87.04,87.24,28204.0,81.57,81.7386,81.5231,81.7105,28204.0
2020-05-07 13:35:00,87.23,87.25,86.99,87.06,13959.0,81.7011,81.7198,81.4763,81.5419,13959.0
2020-05-07 13:40:00,87.03,87.09,86.99,87.03,42997.0,81.5138,81.57,81.4763,81.5138,42997.0
2020-05-07 13:45:00,87.03,87.3,87.02,87.18,23424.0,81.5138,81.7667,81.5044,81.6543,23424.0
2020-05-07 13:50:00,87.2,87.23,87.01,87.13,28883.0,81.673,81.7011,81.495,81.6074,28883.0
2020-05-07 13:55:00,87.13,87.15,87.01,87.13,27127.0,81.6074,81.6262,81.495,81.6074,27127.0
2020-05-07 14:00:00,87.12,87.13,86.92,87.01,18847.0,81.5981,81.6074,81.4107,81.495,18847.0
2020-05-07 14:05:00,87.0,87.05,86.92,86.96,12627.0,81.4857,81.5325,81.4107,81.4482,12627.0
2020-05-07 14:10:00,86.97,87.18,86.93,87.14,26084.0,81.4576,81.6543,81.4201,81.6168,26084.0
2020-05-07 14:15:00,87.15,87.23,87.08,87.17,19561.0,81.6262,81.7011,81.5606,81.6449,19561.0
2020-05-07 14:20:00,87.18,87.2,86.83,86.87,26697.0,81.6543,81.673,81.3265,81.3639,26697.0
2020-05-07 14:25:00,86.86,87.0,86.86,86.99,18748.0,81.3546,81.4857,81.3546,81.4763,18748.0
2020-05-07 14:30:00,86.99,87.1,86.82,86.84,23795.0,81.4763,81.5793,81.3171,81.3358,23795.0
2020-05-07 14:35:00,86.83,86.96,86.79,86.93,17786.0,81.3265,81.4482,81.289,81.4201,17786.0
2020-05-07 14:40:00,86.93,86.93,86.76,86.79,34822.0,81.4201,81.4201,81.2609,81.289,34822.0
2020-05-07 14:45:00,86.81,86.86,86.67,86.84,19123.0,81.3077,81.3546,81.1766,81.3358,19123.0
2020-05-07 14:50:00,86.85,86.95,86.69,86.89,15962.0,81.3452,81.4388,81.1953,81.3826,15962.0
2020-05-07 14:55:00,86.88,86.91,86.73,86.84,18047.0,81.3733,81.4014,81.2328,81.3358,18047.0
2020-05-07 15:00:00,86.83,86.83,86.51,86.71,38750.0,81.3265,81.3265,81.0267,81.2141,38750.0
2020-05-07 15:05:00,86.71,86.83,86.64,86.66,18913.0,81.2141,81.3265,81.1485,81.1672,18913.0
2020-05-07 15:10:00,86.67,86.77,86.56,86.56,21112.0,81.1766,81.2703,81.0736,81.0736,21112.0
2020-05-07 15:15:00,86.57,86.68,86.27,86.68,38584.0,81.0829,81.186,80.8019,81.186,38584.0
2020-05-07 15:20:00,86.64,86.85,86.59,86.78,35110.0,81.1485,81.3452,81.1017,81.2796,35110.0
2020-05-07 15:25:00,86.79,86.9,86.73,86.79,34143.0,81.289,81.392,81.2328,81.289,34143.0
2020-05-07 15:30:00,86.77,86.83,86.51,86.66,32223.0,81.2703,81.3265,81.0267,81.1672,32223.0
2020-05-07 15:35:00,86.67,86.76,86.6,86.65,27628.0,81.1766,81.2609,81.111,81.1579,27628.0
2020-05-07 15:40:00,86.64,86.69,86.53,86.64,28728.0,81.1485,81.1953,81.0455,81.1485,28728.0
2020-05-07 15:45:00,86.67,86.86,86.65,86.67,49211.0,81.1766,81.3546,81.1579,81.1766,49211.0
2020-05-07 15:50:00,86.67,86.93,86.56,86.7,67882.0,81.1766,81.4201,81.0736,81.2047,67882.0
2020-05-07 15:55:00,86.7,86.74,86.57,86.73,119517.0,81.2047,81.2422,81.0829,81.2328,119517.0
2020-05-08 09:30:00,88.5,88.75,88.33,88.42,124410.0,82.8906,83.1248,82.7314,82.8157,124410.0
2020-05-08 09:35:00,88.4,88.48,87.55,87.57,62120.0,82.7969,82.8719,82.0008,82.0195,62120.0
2020-05-08 09:40:00,87.58,88.03,87.54,87.91,43389.0,82.0289,82.4504,81.9915,82.338,43389.0
2020-05-08 09:45:00,87.94,87.96,87.75,87.92,33602.0,82.3661,82.3848,82.1881,82.3474,33602.0
2020-05-08 09:50:00,87.91,88.16,87.88,87.92,48742.0,82.338,82.5722,82.3099,82.3474,48742.0
2020-05-08 09:55:00,87.94,88.25,87.94,88.25,47083.0,82.3661,82.6564,82.3661,82.6564,47083.0
2020-05-08 10:00:00,88.23,88.67,88.21,88.62,87188.0,82.6377,83.0498,82.619,83.003,87188.0
2020-05-08 10:05:00,88.63,88.84,88.6,88.65,47295.0,83.0124,83.2091,82.9843,83.0311,47295.0
2020-05-08 10:10:00,88.67,88.9,88.63,88.9,30154.0,83.0498,83.2653,83.0124,83.2653,30154.0
2020-05-08 10:15:00,88.91,88.92,88.72,88.8,49213.0,83.2746,83.284,83.0967,83.1716,49213.0
2020-05-08 10:20:00,88.79,88.79,88.6,88.63,30980.0,83.1622,83.1622,82.9843,83.0124,30980.0
2020-05-08 10:25:00,88.63,88.65,88.17,88.19,50097.0,83.0124,83.0311,82.5815,82.6003,50097.0
2020-05-08 10:30:00,88.18,88.43,88.06,88.31,28317.0,82.5909,82.825,82.4785,82.7126,28317.0
2020-05-08 10:35:00,88.35,88.55,88.21,88.49,15737.0,82.7501,82.9374,82.619,82.8812,15737.0
2020-05-08 10:40:00,88.5,88.54,88.09,88.12,23655.0,82.8906,82.9281,82.5066,82.5347,23655.0
2020-05-08 10:45:00,88.12,88.5,88.11,88.43,52758.0,82.5347,82.8906,82.5253,82.825,52758.0
2020-05-08 10:50:00,88.46,88.58,88.35,88.52,18989.0,82.8531,82.9655,82.7501,82.9093,18989.0
2020-05-08 10:55:00,88.55,88.59,88.18,88.25,44978.0,82.9374,82.9749,82.5909,82.6564,44978.0
2020-05-08 11:00:00,88.26,88.43,87.99,88.11,47541.0,82.6658,82.825,82.4129,82.5253,47541.0
2020-05-08 11:05:00,88.14,88.38,88.13,88.36,14238.0,82.5534,82.7782,82.5441,82.7595,14238.0
2020-05-08 11:10:00,88.36,88.52,88.36,88.44,20472.0,82.7595,82.9093,82.7595,82.8344,20472.0
2020-05-08 11:15:00,88.43,88.77,88.39,88.7,26432.0,82.825,83.1435,82.7876,83.0779,26432.0
2020-05-08 11:20:00,88.7,88.92,88.69,88.92,19775.0,83.0779,83.284,83.0686,83.284,19775.0
2020-05-08 11:25:00,88.9,89.04,88.88,88.97,63303.0,83.2653,83.3964,83.2465,83.3308,63303.0
2020-05-08 11:30:00,88.95,89.03,88.71,88.73,25162.0,83.3121,83.387,83.0873,83.106,25162.0
2020-05-08 11:35:00,88.73,88.79,88.64,88.79,27499.0,83.106,83.1622,83.0217,83.1622,27499.0
2020-05-08 11:40:00,88.77,88.77,88.68,88.75,15506.0,83.1435,83.1435,83.0592,83.1248,15506.0
2020-05-08 11:45:00,88.75,88.78,88.68,88.76,14712.0,83.1248,83.1529,83.0592,83.1341,14712.0
2020-05-08 11:50:00,88.76,88.84,88.7,88.84,24329.0,83.1341,83.2091,83.0779,83.2091,24329.0
2020-05-08 11:55:00,88.8,88.81,88.72,88.73,19335.0,83.1716,83.181,83.0967,83.106,19335.0
2020-05-08 12:00:00,88.73,88.82,88.68,88.72,18304.0,83.106,83.1903,83.0592,83.0967,18304.0
2020-05-08 12:05:00,88.74,88.76,88.65,88.66,21063.0,83.1154,83.1341,83.0311,83.0405,21063.0
2020-05-08 12:10:00,88.67,88.81,88.65,88.7,18694.0,83.0498,83.181,83.0311,83.0779,18694.0
2020-05-08 12:15:00,88.68,88.74,88.54,88.64,37851.0,83.0592,83.1154,82.9281,83.0217,37851.0
2020-05-08 12:20:00,88.64,88.65,88.45,88.53,27679.0,83.0217,83.0311,82.8438,82.9187,27679.0
2020-05-08 12:25:00,88.54,88.54,88.43,88.51,28126.0,82.9281,82.9281,82.825,82.9,28126.0
2020-05-08 12:30:00,88.49,88.67,88.49,88.6,24895.0,82.8812,83.0498,82.8812,82.9843,24895.0
2020-05-08 12:35:00,88.61,88.8,88.59,88.8,19592.0,82.9936,83.1716,82.9749,83.1716,19592.0
2020-05-08 12:40:00,88.8,88.83,88.68,88.75,21381.0,83.1716,83.1997,83.0592,83.1248,21381.0
2020-05-08 12:45:00,88.75,88.81,88.64,88.67,48002.0,83.1248,83.181,83.0217,83.0498,48002.0
2020-05-08 12:50:00,88.7,88.74,88.64,88.74,16019.0,83.0779,83.1154,83.0217,83.1154,16019.0
2020-05-08 12:55:00,88.73,88.74,88.57,88.71,49511.0,83.106,83.1154,82.9562,83.0873,49511.0
2020-05-08 13:00:00,88.72,88.76,88.68,88.75,7963.0,83.0967,83.1341,83.0592,83.1248,7963.0
2020-05-08 13:05:00,88.76,88.76,88.54,88.56,37468.0,83.1341,83.1341,82.9281,82.9468,37468.0
2020-05-08 13:10:00,88.57,88.62,88.52,88.52,17233.0,82.9562,83.003,82.9093,82.9093,17233.0
2020-05-08 13:15:00,88.51,88.55,88.47,88.54,21856.0,82.9,82.9374,82.8625,82.9281,21856.0
2020-05-08 13:20:00,88.54,88.6,88.53,88.56,16287.0,82.9281,82.9843,82.9187,82.9468,16287.0
2020-05-08 13:25:00,88.57,88.6,88.5,88.55,27216.0,82.9562,82.9843,82.8906,82.9374,27216.0
2020-05-08 13:30:00,88.55,88.62,88.52,88.57,24073.0,82.9374,83.003,82.9093,82.9562,24073.0
2020-05-08 13:35:00,88.58,88.61,88.43,88.54,24008.0,82.9655,82.9936,82.825,82.9281,24008.0
2020-05-08 13:40:00,88.53,88.54,88.35,88.38,40870.0,82.9187,82.9281,82.7501,82.7782,40870.0
2020-05-08 13:45:00,88.41,88.47,88.23,88.27,40018.0,82.8063,82.8625,82.6377,82.6752,40018.0
2020-05-08 13:50:00,88.29,88.43,88.28,88.29,18368.0,82.6939,82.825,82.6845,82.6939,18368.0
2020-05-08 13:55:00,88.31,88.4,88.31,88.39,11396.0,82.7126,82.7969,82.7126,82.7876,11396.0
2020-05-08 14:00:00,88.37,88.5,88.36,88.43,15902.0,82.7688,82.8906,82.7595,82.825,15902.0
2020-05-08 14:05:00,88.45,88.62,88.44,88.58,20540.0,82.8438,83.003,82.8344,82.9655,20540.0
2020-05-08 14:10:00,88.57,88.94,88.56,88.94,31786.0,82.9562,83.3027,82.9468,83.3027,31786.0
2020-05-08 14:15:00,88.93,89.04,88.9,89.03,30902.0,83.2933,83.3964,83.2653,83.387,30902.0
2020-05-08 14:20:00,89.03,89.23,89.02,89.21,47782.0,83.387,83.5743,83.3776,83.5556,47782.0
2020-05-08 14:25:00,89.22,89.27,89.07,89.09,29199.0,83.565,83.6118,83.4245,83.4432,29199.0
2020-05-08 14:30:00,89.1,89.1,88.94,88.95,20896.0,83.4526,83.4526,83.3027,83.3121,20896.0
2020-05-08 14:35:00,88.96,89.0,88.75,88.79,23319.0,83.3214,83.3589,83.1248,83.1622,23319.0
2020-05-08 14:40:00,88.81,88.92,88.8,88.87,12934.0,83.181,83.284,83.1716,83.2372,12934.0
2020-05-08 14:45:00,88.88,88.92,88.76,88.88,14932.0,83.2465,83.284,83.1341,83.2465,14932.0
2020-05-08 14:50:00,88.88,88.92,88.78,88.81,21559.0,83.2465,83.284,83.1529,83.181,21559.0
2020-05-08 14:55:00,88.81,88.91,88.78,88.89,12785.0,83.181,83.2746,83.1529,83.2559,12785.0
2020-05-08 15:00:00,88.9,89.12,88.84,89.11,24315.0,83.2653,83.4713,83.2091,83.4619,24315.0
2020-05-08 15:05:00,89.09,89.16,89.01,89.15,56039.0,83.4432,83.5088,83.3683,83.4994,56039.0
2020-05-08 15:10:00,89.15,89.23,89.09,89.19,64481.0,83.4994,83.5743,83.4432,83.5369,64481.0
2020-05-08 15:15:00,89.2,89.26,89.11,89.25,25640.0,83.5462,83.6024,83.4619,83.5931,25640.0
2020-05-08 15:20:00,89.24,89.32,89.19,89.3,30549.0,83.5837,83.6586,83.5369,83.6399,30549.0
2020-05-08 15:25:00,89.29,89.45,89.29,89.4,78022.0,83.6305,83.7804,83.6305,83.7336,78022.0
2020-05-08 15:30:00,89.41,89.53,89.37,89.47,82107.0,83.7429,83.8553,83.7055,83.7991,82107.0
2020-05-08 15:35:00,89.46,89.47,89.32,89.38,30648.0,83.7898,83.7991,83.6586,83.7148,30648.0
2020-05-08 15:40:00,89.38,89.51,89.38,89.45,57244.0,83.7148,83.8366,83.7148,83.7804,57244.0
2020-05-08 15:45:00,89.44,89.56,89.32,89.47,123016.0,83.771,83.8834,83.6586,83.7991,123016.0
2020-05-08 15:50:00,89.46,89.66,89.32,89.52,76079.0,83.7898,83.9771,83.6586,83.846,76079.0
2020-05-08 15:55:00,89.52,89.54,89.33,89.49,115175.0,83.846,83.8647,83.668,83.8179,115175.0
2020-05-11 09:30:00,87.5,87.65,86.84,86.89,311930.0,81.954,82.0945,81.3358,81.3826,311930.0
2020-05-11 09:35:00,86.89,86.92,86.23,86.25,143258.0,81.3826,81.4107,80.7645,80.7832,143258.0
2020-05-11 09:40:00,86.25,86.67,86.2,86.6,93886.0,80.7832,81.1766,80.7364,81.111,93886.0
2020-05-11 09:45:00,86.63,86.9,86.2,86.21,139381.0,81.1391,81.392,80.7364,80.7458,139381.0
2020-05-11 09:50:00,86.24,86.32,86.0,86.07,124253.0,80.7738,80.8488,80.5491,80.6146,124253.0
2020-05-11 09:55:00,86.05,86.18,85.62,86.18,136994.0,80.5959,80.7177,80.1931,80.7177,136994.0
2020-05-11 10:00:00,86.15,86.32,86.0,86.09,76148.0,80.6896,80.8488,80.5491,80.6334,76148.0
2020-05-11 10:05:00,86.1,86.13,85.83,85.89,53444.0,80.6427,80.6708,80.3898,80.446,53444.0
2020-05-11 10:10:00,85.89,86.02,85.69,85.7,78144.0,80.446,80.5678,80.2587,80.2681,78144.0
2020-05-11 10:15:00,85.71,85.71,85.46,85.63,82200.0,80.2774,80.2774,80.0433,80.2025,82200.0
2020-05-11 10:20:00,85.59,85.83,85.59,85.75,70928.0,80.165,80.3898,80.165,80.3149,70928.0
2020-05-11 10:25:00,85.75,85.95,85.75,85.81,74839.0,80.3149,80.5022,80.3149,80.3711,74839.0
2020-05-11 10:30:00,85.82,86.17,85.75,86.13,101983.0,80.3805,80.7083,80.3149,80.6708,101983.0
2020-05-11 10:35:00,86.15,86.21,85.74,85.75,160574.0,80.6896,80.7458,80.3055,80.3149,160574.0
2020-05-11 10:40:00,85.74,85.85,85.64,85.85,63773.0,80.3055,80.4086,80.2119,80.4086,63773.0
2020-05-11 10:45:00,85.85,85.93,85.68,85.93,76092.0,80.4086,80.4835,80.2493,80.4835,76092.0
2020-05-11 10:50:00,85.89,85.9,85.69,85.78,44894.0,80.446,80.4554,80.2587,80.343,44894.0
2020-05-11 10:55:00,85.77,85.94,85.67,85.9,58782.0,80.3336,80.4929,80.24,80.4554,58782.0
2020-05-11 11:00:00,85.93,86.15,85.87,86.14,34222.0,80.4835,80.6896,80.4273,80.6802,34222.0
2020-05-11 11:05:00,86.12,86.25,86.0,86.08,46499.0,80.6615,80.7832,80.5491,80.624,46499.0
2020-05-11 11:10:00,86.08,86.09,85.91,85.91,57875.0,80.624,80.6334,80.4648,80.4648,57875.0
2020-05-11 11:15:00,85.94,86.07,85.9,85.99,37008.0,80.4929,80.6146,80.4554,80.5397,37008.0
2020-05-11 11:20:00,85.99,86.05,85.81,85.85,39510.0,80.5397,80.5959,80.3711,80.4086,39510.0
2020-05-11 11:25:00,85.8,86.17,85.71,86.1,36806.0,80.3617,80.7083,80.2774,80.6427,36806.0
2020-05-11 11:30:00,86.12,86.18,86.04,86.14,40887.0,80.6615,80.7177,80.5865,80.6802,40887.0
2020-05-11 11:35:00,86.11,86.21,86.08,86.16,29063.0,80.6521,80.7458,80.624,80.6989,29063.0
2020-05-11 11:40:00,86.16,86.19,86.07,86.1,27855.0,80.6989,80.727,80.6146,80.6427,27855.0
2020-05-11 11:45:00,86.06,86.23,86.06,86.15,36811.0,80.6053,80.7645,80.6053,80.6896,36811.0
2020-05-11 11:50:00,86.17,86.3,86.15,86.22,44827.0,80.7083,80.83,80.6896,80.7551,44827.0
2020-05-11 11:55:00,86.22,86.36,86.16,86.26,32652.0,80.7551,80.8862,80.6989,80.7926,32652.0
2020-05-11 12:00:00,86.27,86.29,86.2,86.25,29472.0,80.8019,80.8207,80.7364,80.7832,29472.0
2020-05-11 12:05:00,86.24,86.26,86.08,86.12,31310.0,80.7738,80.7926,80.624,80.6615,31310.0
2020-05-11 12:10:00,86.13,86.19,86.08,86.1,15826.0,80.6708,80.727,80.624,80.6427,15826.0
2020-05-11 12:15:00,86.08,86.21,86.0,86.21,53516.0,80.624,80.7458,80.5491,80.7458,53516.0
2020-05-11 12:20:00,86.22,86.42,86.21,86.41,66293.0,80.7551,80.9424,80.7458,80.9331,66293.0
2020-05-11 12:25:00,86.41,86.6,86.37,86.54,49928.0,80.9331,81.111,80.8956,81.0548,49928.0
2020-05-11 12:30:00,86.55,86.57,86.38,86.42,35267.0,81.0642,81.0829,80.905,80.9424,35267.0
2020-05-11 12:35:00,86.41,86.52,86.3,86.5,89556.0,80.9331,81.0361,80.83,81.0174,89556.0
2020-05-11 12:40:00,86.51,86.55,86.47,86.51,35426.0,81.0267,81.0642,80.9893,81.0267,35426.0
2020-05-11 12:45:00,86.52,86.52,86.18,86.18,33519.0,81.0361,81.0361,80.7177,80.7177,33519.0
2020-05-11 12:50:00,86.17,86.34,86.17,86.32,25208.0,80.7083,80.8675,80.7083,80.8488,25208.0
2020-05-11 12:55:00,86.3,86.34,86.23,86.34,23600.0,80.83,80.8675,80.7645,80.8675,23600.0
2020-05-11 13:00:00,86.33,86.43,86.23,86.42,14381.0,80.8581,80.9518,80.7645,80.9424,14381.0
2020-05-11 13:05:00,86.4,86.64,86.38,86.64,24722.0,80.9237,81.1485,80.905,81.1485,24722.0
2020-05-11 13:10:00,86.64,86.7,86.62,86.64,45545.0,81.1485,81.2047,81.1298,81.1485,45545.0
2020-05-11 13:15:00,86.65,86.65,86.53,86.59,21489.0,81.1579,81.1579,81.0455,81.1017,21489.0
2020-05-11 13:20:00,86.59,86.61,86.41,86.42,27358.0,81.1017,81.1204,80.9331,80.9424,27358.0
2020-05-11 13:25:00,86.41,86.55,86.4,86.48,32785.0,80.9331,81.0642,80.9237,80.9986,32785.0
2020-05-11 13:30:00,86.49,86.54,86.4,86.44,20594.0,81.008,81.0548,80.9237,80.9612,20594.0
2020-05-11 13:35:00,86.43,86.66,86.42,86.63,26939.0,80.9518,81.1672,80.9424,81.1391,26939.0
2020-05-11 13:40:00,86.63,86.68,86.33,86.35,23904.0,81.1391,81.186,80.8581,80.8769,23904.0
2020-05-11 13:45:00,86.36,86.44,86.27,86.4,30876.0,80.8862,80.9612,80.8019,80.9237,30876.0
2020-05-11 13:50:00,86.42,86.46,86.32,86.36,32617.0,80.9424,80.9799,80.8488,80.8862,32617.0
2020-05-11 13:55:00,86.38,86.4,86.3,86.31,93772.0,80.905,80.9237,80.83,80.8394,93772.0
2020-05-11 14:00:00,86.33,86.36,86.16,86.16,54906.0,80.8581,80.8862,80.6989,80.6989,54906.0
2020-05-11 14:05:00,86.15,86.34,86.14,86.34,17696.0,80.6896,80.8675,80.6802,80.8675,17696.0
2020-05-11 14:10:00,86.31,86.33,86.04,86.05,24326.0,80.8394,80.8581,80.5865,80.5959,24326.0
2020-05-11 14:15:00,86.04,86.21,86.01,86.2,17532.0,80.5865,80.7458,80.5584,80.7364,17532.0
2020-05-11 14:20:00,86.2,86.33,86.16,86.26,71009.0,80.7364,80.8581,80.6989,80.7926,71009.0
2020-05-11 14:25:00,86.27,86.29,86.14,86.19,17197.0,80.8019,80.8207,80.6802,80.727,17197.0
2020-05-11 14:30:00,86.19,86.32,86.17,86.32,18677.0,80.727,80.8488,80.7083,80.8488,18677.0
2020-05-11 14:35:00,86.31,86.35,86.24,86.33,17969.0,80.8394,80.8769,80.7738,80.8581,17969.0
2020-05-11 14:40:00,86.34,86.35,86.24,86.26,20002.0,80.8675,80.8769,80.7738,80.7926,20002.0
2020-05-11 14:45:00,86.26,86.26,86.16,86.17,22438.0,80.7926,80.7926,80.6989,80.7083,22438.0
2020-05-11 14:50:00,86.15,86.19,86.09,86.11,26634.0,80.6896,80.727,80.6334,80.6521,26634.0
2020-05-11 14:55:00,86.12,86.15,86.04,86.14,24823.0,80.6615,80.6896,80.5865,80.6802,24823.0
2020-05-11 15:00:00,86.12,86.35,86.12,86.19,28708.0,80.6615,80.8769,80.6615,80.727,28708.0
2020-05-11 15:05:00,86.2,86.22,86.14,86.18,20441.0,80.7364,80.7551,80.6802,80.7177,20441.0
2020-05-11 15:10:00,86.16,86.19,86.03,86.09,49977.0,80.6989,80.727,80.5772,80.6334,49977.0
2020-05-11 15:15:00,86.09,86.11,85.99,86.05,61869.0,80.6334,80.6521,80.5397,80.5959,61869.0
2020-05-11 15:20:00,86.06,86.06,85.86,85.87,46327.0,80.6053,80.6053,80.4179,80.4273,46327.0
2020-05-11 15:25:00,85.86,85.89,85.76,85.84,36880.0,80.4179,80.446,80.3243,80.3992,36880.0
2020-05-11 15:30:00,85.84,85.84,85.61,85.74,85861.0,80.3992,80.3992,80.1838,80.3055,85861.0
2020-05-11 15:35:00,85.75,85.79,85.68,85.69,68906.0,80.3149,80.3524,80.2493,80.2587,68906.0
2020-05-11 15:40:00,85.7,85.71,85.56,85.63,100734.0,80.2681,80.2774,80.1369,80.2025,100734.0
2020-05-11 15:45:00,85.63,85.69,85.57,85.65,68973.0,80.2025,80.2587,80.1463,80.2212,68973.0
2020-05-11 15:50:00,85.66,85.66,85.52,85.58,117499.0,80.2306,80.2306,80.0995,80.1557,117499.0
2020-05-11 15:55:00,85.59,85.59,85.3,85.32,251034.0,80.165,80.165,79.8934,79.9122,251034.0
2020-05-12 09:30:00,86.1,86.4,85.67,86.23,175306.0,80.6427,80.9237,80.24,80.7645,175306.0
2020-05-12 09:35:00,86.26,87.13,86.03,87.06,123339.0,80.7926,81.6074,80.5772,81.5419,123339.0
2020-05-12 09:40:00,87.07,87.26,86.22,86.27,85388.0,81.5512,81.7292,80.7551,80.8019,85388.0
2020-05-12 09:45:00,86.24,86.28,85.21,85.25,128224.0,80.7738,80.8113,79.8091,79.8466,128224.0
2020-05-12 09:50:00,85.28,85.58,85.22,85.23,66315.0,79.8747,80.1557,79.8185,79.8279,66315.0
2020-05-12 09:55:00,85.27,85.49,85.13,85.31,64667.0,79.8653,80.0714,79.7342,79.9028,64667.0
2020-05-12 10:00:00,85.36,85.5,85.28,85.39,46628.0,79.9496,80.0808,79.8747,79.9777,46628.0
2020-05-12 10:05:00,85.4,85.66,85.38,85.57,40426.0,79.9871,80.2306,79.9684,80.1463,40426.0
2020-05-12 10:10:00,85.58,85.6,85.39,85.56,25055.0,80.1557,80.1744,79.9777,80.1369,25055.0
2020-05-12 10:15:00,85.57,85.84,85.55,85.73,35883.0,80.1463,80.3992,80.1276,80.2962,35883.0
2020-05-12 10:20:00,85.73,85.78,85.47,85.58,34064.0,80.2962,80.343,80.0527,80.1557,34064.0
2020-05-12 10:25:00,85.59,85.64,85.24,85.31,30919.0,80.165,80.2119,79.8372,79.9028,30919.0
2020-05-12 10:30:00,85.28,85.46,85.21,85.28,30069.0,79.8747,80.0433,79.8091,79.8747,30069.0
2020-05-12 10:35:00,85.25,85.35,85.06,85.09,34453.0,79.8466,79.9403,79.6686,79.6967,34453.0
2020-05-12 10:40:00,85.11,85.23,85.06,85.11,29005.0,79.7155,79.8279,79.6686,79.7155,29005.0
2020-05-12 10:45:00,85.1,85.27,84.9,84.95,74395.0,79.7061,79.8653,79.5188,79.5656,74395.0
2020-05-12 10:50:00,84.97,85.24,84.97,85.24,42196.0,79.5843,79.8372,79.5843,79.8372,42196.0
2020-05-12 10:55:00,85.23,85.46,85.18,85.34,41087.0,79.8279,80.0433,79.781,79.9309,41087.0
2020-05-12 11:00:00,85.33,85.49,85.19,85.45,38105.0,79.9215,80.0714,79.7904,80.0339,38105.0
2020-05-12 11:05:00,85.47,85.57,85.24,85.51,50251.0,80.0527,80.1463,79.8372,80.0901,50251.0
2020-05-12 11:10:00,85.5,85.5,85.35,85.44,22782.0,80.0808,80.0808,79.9403,80.0246,22782.0
2020-05-12 11:15:00,85.38,85.53,85.35,85.43,16314.0,79.9684,80.1089,79.9403,80.0152,16314.0
2020-05-12 11:20:00,85.43,85.55,85.35,85.48,12497.0,80.0152,80.1276,79.9403,80.062,12497.0
2020-05-12 11:25:00,85.5,85.6,85.37,85.47,30346.0,80.0808,80.1744,79.959,80.0527,30346.0
2020-05-12 11:30:00,85.51,85.7,85.38,85.38,27351.0,80.0901,80.2681,79.9684,79.9684,27351.0
2020-05-12 11:35:00,85.41,85.56,85.41,85.51,20591.0,79.9965,80.1369,79.9965,80.0901,20591.0
2020-05-12 11:40:00,85.54,85.6,85.41,85.46,28595.0,80.1182,80.1744,79.9965,80.0433,28595.0
2020-05-12 11:45:00,85.44,85.48,85.27,85.31,22211.0,80.0246,80.062,79.8653,79.9028,22211.0
2020-05-12 11:50:00,85.29,85.36,85.22,85.32,28192.0,79.8841,79.9496,79.8185,79.9122,28192.0
2020-05-12 11:55:00,85.31,85.54,85.27,85.52,41927.0,79.9028,80.1182,79.8653,80.0995,41927.0
2020-05-12 12:00:00,85.54,85.55,85.39,85.55,43787.0,80.1182,80.1276,79.9777,80.1276,43787.0
2020-05-12 12:05:00,85.53,85.55,85.39,85.42,54271.0,80.1089,80.1276,79.9777,80.0058,54271.0
2020-05-12 12:10:00,85.4,85.4,85.25,85.34,15800.0,79.9871,79.9871,79.8466,79.9309,15800.0
2020-05-12 12:15:00,85.35,85.35,85.14,85.19,56340.0,79.9403,79.9403,79.7436,79.7904,56340.0
2020-05-12 12:20:00,85.19,85.3,85.14,85.29,99946.0,79.7904,79.8934,79.7436,79.8841,99946.0
2020-05-12 12:25:00,85.28,85.33,85.24,85.26,18383.0,79.8747,79.9215,79.8372,79.856,18383.0
2020-05-12 12:30:00,85.25,85.27,85.15,85.16,47847.0,79.8466,79.8653,79.7529,79.7623,47847.0
2020-05-12 12:35:00,85.16,85.34,85.15,85.33,72865.0,79.7623,79.9309,79.7529,79.9215,72865.0
2020-05-12 12:40:00,85.32,85.32,85.2,85.2,53284.0,79.9122,79.9122,79.7998,79.7998,53284.0
2020-05-12 12:45:00,85.2,85.26,85.16,85.19,38297.0,79.7998,79.856,79.7623,79.7904,38297.0
2020-05-12 12:50:00,85.18,85.18,85.0,85.04,34035.0,79.781,79.781,79.6124,79.6499,34035.0
2020-05-12 12:55:00,85.04,85.08,85.0,85.01,24256.0,79.6499,79.6874,79.6124,79.6218,24256.0
2020-05-12 13:00:00,85.03,85.11,84.91,84.92,27224.0,79.6405,79.7155,79.5281,79.5375,27224.0
2020-05-12 13:05:00,84.93,85.12,84.79,84.81,25265.0,79.5469,79.7248,79.4158,79.4345,25265.0
2020-05-12 13:10:00,84.8,84.8,84.63,84.73,47285.0,79.4251,79.4251,79.2659,79.3596,47285.0
2020-05-12 13:15:00,84.72,84.8,84.56,84.61,24095.0,79.3502,79.4251,79.2003,79.2472,24095.0
2020-05-12 13:20:00,84.61,84.65,84.44,84.45,42339.0,79.2472,79.2846,79.0879,79.0973,42339.0
2020-05-12 13:25:00,84.45,84.6,84.41,84.47,23871.0,79.0973,79.2378,79.0598,79.116,23871.0
2020-05-12 13:30:00,84.48,84.58,84.45,84.54,20928.0,79.1254,79.2191,79.0973,79.1816,20928.0
2020-05-12 13:35:00,84.56,84.57,84.4,84.43,33801.0,79.2003,79.2097,79.0505,79.0786,33801.0
2020-05-12 13:40:00,84.43,84.46,84.3,84.31,47120.0,79.0786,79.1067,78.9568,78.9662,47120.0
2020-05-12 13:45:00,84.31,84.41,84.31,84.38,25016.0,78.9662,79.0598,78.9662,79.0317,25016.0
2020-05-12 13:50:00,84.37,84.52,84.37,84.49,25340.0,79.0224,79.1629,79.0224,79.1348,25340.0
2020-05-12 13:55:00,84.5,84.62,84.45,84.61,42363.0,79.1441,79.2565,79.0973,79.2472,42363.0
2020-05-12 14:00:00,84.62,84.64,84.38,84.44,25855.0,79.2565,79.2753,79.0317,79.0879,25855.0
2020-05-12 14:05:00,84.43,84.49,84.24,84.26,44837.0,79.0786,79.1348,78.9006,78.9193,44837.0
2020-05-12 14:10:00,84.26,84.26,84.1,84.13,39182.0,78.9193,78.9193,78.7695,78.7976,39182.0
2020-05-12 14:15:00,84.12,84.16,83.95,84.03,94460.0,78.7882,78.8257,78.629,78.7039,94460.0
2020-05-12 14:20:00,84.04,84.15,84.02,84.05,25842.0,78.7133,78.8163,78.6946,78.7227,25842.0
2020-05-12 14:25:00,84.05,84.06,83.96,84.01,22481.0,78.7227,78.732,78.6384,78.6852,22481.0
2020-05-12 14:30:00,84.0,84.13,83.94,84.11,19397.0,78.6758,78.7976,78.6196,78.7789,19397.0
2020-05-12 14:35:00,84.11,84.18,84.01,84.09,30474.0,78.7789,78.8444,78.6852,78.7601,30474.0
2020-05-12 14:40:00,84.11,84.12,83.82,83.92,48120.0,78.7789,78.7882,78.5072,78.6009,48120.0
2020-05-12 14:45:00,83.96,84.03,83.8,83.93,82796.0,78.6384,78.7039,78.4885,78.6103,82796.0
2020-05-12 14:50:00,83.92,84.22,83.92,84.19,67885.0,78.6009,78.8819,78.6009,78.8538,67885.0
2020-05-12 14:55:00,84.18,84.34,84.11,84.25,69045.0,78.8444,78.9943,78.7789,78.91,69045.0
2020-05-12 15:00:00,84.25,84.41,84.17,84.35,50052.0,78.91,79.0598,78.8351,79.0036,50052.0
2020-05-12 15:05:00,84.34,84.65,84.31,84.65,60449.0,78.9943,79.2846,78.9662,79.2846,60449.0
2020-05-12 15:10:00,84.63,84.7,84.43,84.46,64922.0,79.2659,79.3315,79.0786,79.1067,64922.0
2020-05-12 15:15:00,84.46,84.58,84.3,84.41,35604.0,79.1067,79.2191,78.9568,79.0598,35604.0
2020-05-12 15:20:00,84.42,84.58,84.41,84.42,41505.0,79.0692,79.2191,79.0598,79.0692,41505.0
2020-05-12 15:25:00,84.43,84.55,84.27,84.28,58756.0,79.0786,79.191,78.9287,78.9381,58756.0
2020-05-12 15:30:00,84.27,84.29,84.01,84.02,59721.0,78.9287,78.9474,78.6852,78.6946,59721.0
2020-05-12 15:35:00,84.03,84.05,83.91,83.95,63890.0,78.7039,78.7227,78.5915,78.629,63890.0
2020-05-12 15:40:00,83.95,83.95,83.62,83.66,108873.0,78.629,78.629,78.3199,78.3574,108873.0
2020-05-12 15:45:00,83.67,83.69,83.5,83.53,88380.0,78.3667,78.3855,78.2075,78.2356,88380.0
2020-05-12 15:50:00,83.52,83.54,83.23,83.36,185250.0,78.2263,78.245,77.9546,78.0764,185250.0
2020-05-12 15:55:00,83.37,83.41,83.1,83.1,283763.0,78.0858,78.1232,77.8329,77.8329,283763.0
2020-05-13 09:30:00,82.0,82.13,81.13,81.17,333847.0,76.8026,76.9244,75.9877,76.0252,333847.0
2020-05-13 09:35:00,81.13,81.17,80.66,80.88,169903.0,75.9877,76.0252,75.5475,75.7536,169903.0
2020-05-13 09:40:00,80.86,81.13,80.63,80.67,186656.0,75.7348,75.9877,75.5194,75.5569,186656.0
2020-05-13 09:45:00,80.62,81.13,80.53,80.98,174201.0,75.5101,75.9877,75.4258,75.8472,174201.0
2020-05-13 09:50:00,80.99,80.99,80.33,80.49,116197.0,75.8566,75.8566,75.2384,75.3883,116197.0
2020-05-13 09:55:00,80.48,80.63,80.2,80.28,110364.0,75.3789,75.5194,75.1167,75.1916,110364.0
2020-05-13 10:00:00,80.31,80.82,80.24,80.54,146316.0,75.2197,75.6974,75.1541,75.4351,146316.0
2020-05-13 10:05:00,80.54,80.85,80.54,80.69,172187.0,75.4351,75.7255,75.4351,75.5756,172187.0
2020-05-13 10:10:00,80.7,80.74,80.52,80.67,124384.0,75.585,75.6225,75.4164,75.5569,124384.0
2020-05-13 10:15:00,80.66,80.71,80.54,80.59,56854.0,75.5475,75.5944,75.4351,75.482,56854.0
2020-05-13 10:20:00,80.59,80.6,80.21,80.42,102388.0,75.482,75.4913,75.126,75.3227,102388.0
2020-05-13 10:25:00,80.39,80.65,80.31,80.54,66920.0,75.2946,75.5382,75.2197,75.4351,66920.0
2020-05-13 10:30:00,80.56,80.98,80.53,80.6,179687.0,75.4539,75.8472,75.4258,75.4913,179687.0
2020-05-13 10:35:00,80.6,80.67,80.29,80.35,112225.0,75.4913,75.5569,75.201,75.2572,112225.0
2020-05-13 10:40:00,80.37,80.49,80.1,80.25,131819.0,75.2759,75.3883,75.023,75.1635,131819.0
2020-05-13 10:45:00,80.25,80.26,79.92,80.04,194485.0,75.1635,75.1729,74.8544,74.9668,194485.0
2020-05-13 10:50:00,80.01,80.19,79.95,80.02,87163.0,74.9387,75.1073,74.8825,74.9481,87163.0
2020-05-13 10:55:00,80.02,80.03,79.5,79.61,116501.0,74.9481,74.9575,74.4611,74.5641,116501.0
2020-05-13 11:00:00,79.61,79.81,79.56,79.78,41125.0,74.5641,74.7514,74.5172,74.7233,41125.0
2020-05-13 11:05:00,79.74,79.84,79.53,79.54,81190.0,74.6858,74.7795,74.4891,74.4985,81190.0
2020-05-13 11:10:00,79.54,79.76,79.54,79.64,40629.0,74.4985,74.7046,74.4985,74.5922,40629.0
2020-05-13 11:15:00,79.64,79.74,79.2,79.23,75863.0,74.5922,74.6858,74.1801,74.2082,75863.0
2020-05-13 11:20:00,79.2,79.21,79.02,79.11,76664.0,74.1801,74.1894,74.0115,74.0958,76664.0
2020-05-13 11:25:00,79.08,79.16,79.01,79.15,151274.0,74.0677,74.1426,74.0021,74.1332,151274.0
2020-05-13 11:30:00,79.15,79.29,78.9,79.0,133824.0,74.1332,74.2644,73.8991,73.9927,133824.0
2020-05-13 11:35:00,79.0,79.05,78.68,78.84,83721.0,73.9927,74.0396,73.693,73.8429,83721.0
2020-05-13 11:40:00,78.83,78.93,78.73,78.83,71797.0,73.8335,73.9272,73.7399,73.8335,71797.0
2020-05-13 11:45:00,78.83,78.83,78.57,78.64,74542.0,73.8335,73.8335,73.59,73.6556,74542.0
2020-05-13 11:50:00,78.66,78.79,78.44,78.49,257411.0,73.6743,73.7961,73.4682,73.5151,257411.0
2020-05-13 11:55:00,78.48,78.58,78.34,78.58,180108.0,73.5057,73.5994,73.3746,73.5994,180108.0
2020-05-13 12:00:00,78.55,78.8,78.45,78.49,97028.0,73.5713,73.8054,73.4776,73.5151,97028.0
2020-05-13 12:05:00,78.47,78.59,78.33,78.36,57021.0,73.4963,73.6087,73.3652,73.3933,57021.0
2020-05-13 12:10:00,78.4,78.59,78.39,78.55,53131.0,73.4308,73.6087,73.4214,73.5713,53131.0
2020-05-13 12:15:00,78.53,78.55,78.11,78.17,124739.0,73.5525,73.5713,73.1592,73.2153,124739.0
2020-05-13 12:20:00,78.17,78.42,78.16,78.27,150709.0,73.2153,73.4495,73.206,73.309,150709.0
2020-05-13 12:25:00,78.27,78.54,78.21,78.53,153984.0,73.309,73.5619,73.2528,73.5525,153984.0
2020-05-13 12:30:00,78.53,78.64,78.45,78.49,99262.0,73.5525,73.6556,73.4776,73.5151,99262.0
2020-05-13 12:35:00,78.48,78.48,78.19,78.36,85431.0,73.5057,73.5057,73.2341,73.3933,85431.0
2020-05-13 12:40:00,78.33,78.33,77.98,78.02,144991.0,73.3652,73.3652,73.0374,73.0749,144991.0
2020-05-13 12:45:00,78.03,78.37,78.03,78.31,64505.0,73.0842,73.4027,73.0842,73.3465,64505.0
2020-05-13 12:50:00,78.32,78.39,78.21,78.37,37794.0,73.3558,73.4214,73.2528,73.4027,37794.0
2020-05-13 12:55:00,78.37,78.43,78.2,78.41,35929.0,73.4027,73.4589,73.2434,73.4401,35929.0
2020-05-13 13:00:00,78.4,78.5,78.19,78.41,83091.0,73.4308,73.5244,73.2341,73.4401,83091.0
2020-05-13 13:05:00,78.42,78.47,78.26,78.4,120098.0,73.4495,73.4963,73.2996,73.4308,120098.0
2020-05-13 13:10:00,78.4,78.7,78.4,78.48,148385.0,73.4308,73.7118,73.4308,73.5057,148385.0
2020-05-13 13:15:00,78.49,78.86,78.4,78.8,125985.0,73.5151,73.8616,73.4308,73.8054,125985.0
2020-05-13 13:20:00,78.79,78.81,78.41,78.43,75979.0,73.7961,73.8148,73.4401,73.4589,75979.0
2020-05-13 13:25:00,78.42,78.51,78.3,78.47,48925.0,73.4495,73.5338,73.3371,73.4963,48925.0
2020-05-13 13:30:00,78.46,78.58,78.25,78.36,51047.0,73.487,73.5994,73.2903,73.3933,51047.0
2020-05-13 13:35:00,78.35,78.48,78.27,78.34,25753.0,73.3839,73.5057,73.309,73.3746,25753.0
2020-05-13 13:40:00,78.46,78.46,78.22,78.31,28010.0,73.487,73.487,73.2622,73.3465,28010.0
2020-05-13 13:45:00,78.32,78.42,78.17,78.25,39474.0,73.3558,73.4495,73.2153,73.2903,39474.0
2020-05-13 13:50:00,78.25,78.28,78.02,78.12,57206.0,73.2903,73.3184,73.0749,73.1685,57206.0
2020-05-13 13:55:00,78.11,78.16,78.06,78.07,31474.0,73.1592,73.206,73.1123,73.1217,31474.0
2020-05-13 14:00:00,78.06,78.06,77.97,78.01,126837.0,73.1123,73.1123,73.028,73.0655,126837.0
2020-05-13 14:05:00,78.01,78.21,78.0,78.09,44503.0,73.0655,73.2528,73.0561,73.1404,44503.0
2020-05-13 14:10:00,78.09,78.29,78.02,78.03,133507.0,73.1404,73.3277,73.0749,73.0842,133507.0
2020-05-13 14:15:00,78.02,78.36,77.99,78.14,90125.0,73.0749,73.3933,73.0468,73.1873,90125.0
2020-05-13 14:20:00,78.16,78.4,78.16,78.22,85365.0,73.206,73.4308,73.206,73.2622,85365.0
2020-05-13 14:25:00,78.22,78.23,78.04,78.06,52087.0,73.2622,73.2715,73.0936,73.1123,52087.0
2020-05-13 14:30:00,78.05,78.2,78.02,78.02,48879.0,73.103,73.2434,73.0749,73.0749,48879.0
2020-05-13 14:35:00,78.01,78.16,78.0,78.03,46457.0,73.0655,73.206,73.0561,73.0842,46457.0
2020-05-13 14:40:00,78.01,78.05,77.97,78.0,85210.0,73.0655,73.103,73.028,73.0561,85210.0
2020-05-13 14:45:00,78.0,78.21,78.0,78.1,53772.0,73.0561,73.2528,73.0561,73.1498,53772.0
2020-05-13 14:50:00,78.08,78.14,78.01,78.05,47983.0,73.1311,73.1873,73.0655,73.103,47983.0
2020-05-13 14:55:00,78.05,78.09,77.98,78.0,97573.0,73.103,73.1404,73.0374,73.0561,97573.0
2020-05-13 15:00:00,78.0,78.28,77.99,78.09,144481.0,73.0561,73.3184,73.0468,73.1404,144481.0
2020-05-13 15:05:00,78.1,78.1,77.72,77.73,106478.0,73.1498,73.1498,72.7939,72.8032,106478.0
2020-05-13 15:10:00,77.74,78.0,77.71,77.88,62186.0,72.8126,73.0561,72.7845,72.9437,62186.0
2020-05-13 15:15:00,77.88,77.98,77.76,77.8,38328.0,72.9437,73.0374,72.8313,72.8688,38328.0
2020-05-13 15:20:00,77.81,77.82,77.45,77.45,124765.0,72.8782,72.8875,72.541,72.541,124765.0
2020-05-13 15:25:00,77.44,77.59,77.4,77.56,96518.0,72.5316,72.6721,72.4942,72.644,96518.0
2020-05-13 15:30:00,77.53,77.81,77.4,77.73,147310.0,72.6159,72.8782,72.4942,72.8032,147310.0
2020-05-13 15:35:00,77.72,77.82,77.55,77.61,98440.0,72.7939,72.8875,72.6346,72.6908,98440.0
2020-05-13 15:40:00,77.61,77.83,77.61,77.76,116349.0,72.6908,72.8969,72.6908,72.8313,116349.0
2020-05-13 15:45:00,77.76,77.96,77.56,77.89,150385.0,72.8313,73.0187,72.644,72.9531,150385.0
2020-05-13 15:50:00,77.86,78.14,77.74,77.94,189089.0,72.925,73.1873,72.8126,72.9999,189089.0
2020-05-13 15:55:00,77.93,78.18,77.89,78.06,417701.0,72.9906,73.2247,72.9531,73.1123,417701.0
2020-05-14 09:30:00,76.92,77.28,76.0,77.03,801735.0,72.0446,72.3818,71.1829,72.1476,801735.0
2020-05-14 09:35:00,77.03,78.35,76.72,78.13,253011.0,72.1476,73.3839,71.8573,73.1779,253011.0
2020-05-14 09:40:00,78.1,78.36,77.73,77.87,459822.0,73.1498,73.3933,72.8032,72.9344,459822.0
2020-05-14 09:45:00,77.87,77.9,77.28,77.47,124079.0,72.9344,72.9625,72.3818,72.5597,124079.0
2020-05-14 09:50:00,77.49,77.65,77.36,77.41,104823.0,72.5785,72.7283,72.4567,72.5035,104823.0
2020-05-14 09:55:00,77.39,77.59,77.21,77.28,241156.0,72.4848,72.6721,72.3162,72.3818,241156.0
2020-05-14 10:00:00,77.29,77.65,77.2,77.31,67030.0,72.3911,72.7283,72.3068,72.4099,67030.0
2020-05-14 10:05:00,77.31,77.89,77.23,77.88,139821.0,72.4099,72.9531,72.3349,72.9437,139821.0
2020-05-14 10:10:00,77.89,78.09,77.75,77.88,163552.0,72.9531,73.1404,72.822,72.9437,163552.0
2020-05-14 10:15:00,77.91,78.54,77.88,78.35,145223.0,72.9718,73.5619,72.9437,73.3839,145223.0
2020-05-14 10:20:00,78.37,78.64,78.34,78.63,166859.0,73.4027,73.6556,73.3746,73.6462,166859.0
2020-05-14 10:25:00,78.67,79.14,78.67,78.97,298717.0,73.6837,74.1239,73.6837,73.9646,298717.0
2020-05-14 10:30:00,78.98,79.3,78.94,79.19,167138.0,73.974,74.2737,73.9365,74.1707,167138.0
2020-05-14 10:35:00,79.21,80.0,79.1,79.87,224860.0,74.1894,74.9294,74.0864,74.8076,224860.0
2020-05-14 10:40:00,79.89,80.01,79.7,79.97,154597.0,74.8263,74.9387,74.6484,74.9013,154597.0
2020-05-14 10:45:00,79.95,81.15,79.95,81.07,210814.0,74.8825,76.0065,74.8825,75.9315,210814.0
2020-05-14 10:50:00,81.08,82.04,80.96,82.0,244566.0,75.9409,76.8401,75.8285,76.8026,244566.0
2020-05-14 10:55:00,81.95,82.45,81.75,82.33,443047.0,76.7558,77.2241,76.5684,77.1117,443047.0
2020-05-14 11:00:00,82.33,82.65,81.96,82.36,233990.0,77.1117,77.4114,76.7651,77.1398,233990.0
2020-05-14 11:05:00,82.39,82.74,82.27,82.36,153397.0,77.1679,77.4957,77.0555,77.1398,153397.0
2020-05-14 11:10:00,82.43,82.46,82.02,82.13,101043.0,77.2053,77.2334,76.8213,76.9244,101043.0
2020-05-14 11:15:00,82.14,82.54,82.14,82.32,89499.0,76.9337,77.3084,76.9337,77.1023,89499.0
2020-05-14 11:20:00,82.33,82.34,81.6,81.68,88903.0,77.1117,77.121,76.4279,76.5029,88903.0
2020-05-14 11:25:00,81.68,81.75,81.18,81.29,93280.0,76.5029,76.5684,76.0346,76.1376,93280.0
2020-05-14 11:30:00,81.26,81.58,80.96,81.0,99228.0,76.1095,76.4092,75.8285,75.866,99228.0
2020-05-14 11:35:00,81.0,81.2,80.77,80.81,62378.0,75.866,76.0533,75.6506,75.688,62378.0
2020-05-14 11:40:00,80.8,81.15,80.56,81.0,84353.0,75.6787,76.0065,75.4539,75.866,84353.0
2020-05-14 11:45:00,81.0,81.2,80.86,81.05,53574.0,75.866,76.0533,75.7348,75.9128,53574.0
2020-05-14 11:50:00,81.03,81.81,81.0,81.74,43126.0,75.8941,76.6246,75.866,76.5591,43126.0
2020-05-14 11:55:00,81.76,81.76,81.38,81.39,29855.0,76.5778,76.5778,76.2219,76.2313,29855.0
2020-05-14 12:00:00,81.43,81.6,81.14,81.31,33755.0,76.2687,76.4279,75.9971,76.1563,33755.0
2020-05-14 12:05:00,81.28,81.42,81.15,81.36,12457.0,76.1282,76.2594,76.0065,76.2032,12457.0
2020-05-14 12:10:00,81.32,81.59,81.28,81.4,46843.0,76.1657,76.4186,76.1282,76.2406,46843.0
2020-05-14 12:15:00,81.39,81.6,81.22,81.39,41901.0,76.2313,76.4279,76.072,76.2313,41901.0
2020-05-14 12:20:00,81.47,81.65,81.3,81.61,26165.0,76.3062,76.4748,76.147,76.4373,26165.0
2020-05-14 12:25:00,81.62,81.62,81.36,81.45,41224.0,76.4467,76.4467,76.2032,76.2875,41224.0
2020-05-14 12:30:00,81.42,81.68,81.42,81.56,24726.0,76.2594,76.5029,76.2594,76.3905,24726.0
2020-05-14 12:35:00,81.54,81.91,81.46,81.77,30789.0,76.3717,76.7183,76.2968,76.5872,30789.0
2020-05-14 12:40:00,81.79,81.87,81.72,81.78,31153.0,76.6059,76.6808,76.5403,76.5965,31153.0
2020-05-14 12:45:00,81.8,81.84,81.56,81.6,26555.0,76.6153,76.6527,76.3905,76.4279,26555.0
2020-05-14 12:50:00,81.64,82.29,81.64,82.29,49170.0,76.4654,77.0742,76.4654,77.0742,49170.0
2020-05-14 12:55:00,82.27,82.58,82.25,82.47,47665.0,77.0555,77.3458,77.0367,77.2428,47665.0
2020-05-14 13:00:00,82.48,82.54,82.3,82.31,36818.0,77.2522,77.3084,77.0836,77.0929,36818.0
2020-05-14 13:05:00,82.31,82.32,82.1,82.2,21839.0,77.0929,77.1023,76.8963,76.9899,21839.0
2020-05-14 13:10:00,82.24,82.44,82.22,82.31,33651.0,77.0274,77.2147,77.0086,77.0929,33651.0
2020-05-14 13:15:00,82.34,82.5,82.28,82.5,54432.0,77.121,77.2709,77.0648,77.2709,54432.0
2020-05-14 13:20:00,82.5,82.68,82.48,82.53,58464.0,77.2709,77.4395,77.2522,77.299,58464.0
2020-05-14 13:25:00,82.58,82.96,82.57,82.86,69496.0,77.3458,77.7017,77.3365,77.6081,69496.0
2020-05-14 13:30:00,82.87,82.9,82.56,82.66,132937.0,77.6174,77.6455,77.3271,77.4208,132937.0
2020-05-14 13:35:00,82.65,82.65,82.45,82.55,32630.0,77.4114,77.4114,77.2241,77.3177,32630.0
2020-05-14 13:40:00,82.53,82.55,82.32,82.32,21661.0,77.299,77.3177,77.1023,77.1023,21661.0
2020-05-14 13:45:00,82.4,82.7,82.38,82.58,50168.0,77.1772,77.4582,77.1585,77.3458,50168.0
2020-05-14 13:50:00,82.58,82.68,82.5,82.54,49578.0,77.3458,77.4395,77.2709,77.3084,49578.0
2020-05-14 13:55:00,82.54,82.64,82.04,82.06,31853.0,77.3084,77.402,76.8401,76.8588,31853.0
2020-05-14 14:00:00,82.05,82.18,81.9,82.09,50309.0,76.8494,76.9712,76.7089,76.8869,50309.0
2020-05-14 14:05:00,82.09,82.2,81.91,82.18,30048.0,76.8869,76.9899,76.7183,76.9712,30048.0
2020-05-14 14:10:00,82.2,82.35,82.19,82.25,22793.0,76.9899,77.1304,76.9806,77.0367,22793.0
2020-05-14 14:15:00,82.3,82.44,82.1,82.21,37040.0,77.0836,77.2147,76.8963,76.9993,37040.0
2020-05-14 14:20:00,82.19,82.43,82.16,82.35,32503.0,76.9806,77.2053,76.9525,77.1304,32503.0
2020-05-14 14:25:00,82.35,82.52,82.31,82.5,47933.0,77.1304,77.2896,77.0929,77.2709,47933.0
2020-05-14 14:30:00,82.52,82.61,82.47,82.51,123227.0,77.2896,77.3739,77.2428,77.2803,123227.0
2020-05-14 14:35:00,82.5,82.61,82.47,82.5,114036.0,77.2709,77.3739,77.2428,77.2709,114036.0
2020-05-14 14:40:00,82.5,82.65,82.37,82.59,135353.0,77.2709,77.4114,77.1491,77.3552,135353.0
2020-05-14 14:45:00,82.62,82.82,82.56,82.78,66905.0,77.3833,77.5706,77.3271,77.5332,66905.0
2020-05-14 14:50:00,82.77,83.03,82.62,82.94,95492.0,77.5238,77.7673,77.3833,77.683,95492.0
2020-05-14 14:55:00,82.95,83.26,82.95,83.05,67381.0,77.6924,77.9827,77.6924,77.786,67381.0
2020-05-14 15:00:00,83.05,83.34,83.0,83.29,63804.0,77.786,78.0577,77.7392,78.0108,63804.0
2020-05-14 15:05:00,83.28,83.44,83.15,83.41,57550.0,78.0015,78.1513,77.8797,78.1232,57550.0
2020-05-14 15:10:00,83.39,83.5,83.29,83.37,73359.0,78.1045,78.2075,78.0108,78.0858,73359.0
2020-05-14 15:15:00,83.36,83.45,83.26,83.3,52477.0,78.0764,78.1607,77.9827,78.0202,52477.0
2020-05-14 15:20:00,83.28,83.65,83.24,83.57,75695.0,78.0015,78.348,77.964,78.2731,75695.0
2020-05-14 15:25:00,83.55,83.61,83.37,83.47,93132.0,78.2543,78.3105,78.0858,78.1794,93132.0
2020-05-14 15:30:00,83.48,83.62,83.19,83.19,88336.0,78.1888,78.3199,77.9172,77.9172,88336.0
2020-05-14 15:35:00,83.19,83.23,83.01,83.17,92026.0,77.9172,77.9546,77.7486,77.8984,92026.0
2020-05-14 15:40:00,83.17,83.6,83.15,83.59,272655.0,77.8984,78.3012,77.8797,78.2918,272655.0
2020-05-14 15:45:00,83.6,83.8,83.54,83.68,123425.0,78.3012,78.4885,78.245,78.3761,123425.0
2020-05-14 15:50:00,83.69,83.9,83.67,83.76,159074.0,78.3855,78.5822,78.3667,78.451,159074.0
2020-05-14 15:55:00,83.75,83.8,83.53,83.79,235790.0,78.4417,78.4885,78.2356,78.4791,235790.0
2020-05-15 09:30:00,82.47,82.51,81.58,81.67,274503.0,77.2428,77.2803,76.4092,76.4935,274503.0
2020-05-15 09:35:00,81.64,82.42,81.41,82.38,53450.0,76.4654,77.196,76.25,77.1585,53450.0
2020-05-15 09:40:00,82.4,82.62,81.91,82.49,69283.0,77.1772,77.3833,76.7183,77.2615,69283.0
2020-05-15 09:45:00,82.5,82.77,82.3,82.47,41769.0,77.2709,77.5238,77.0836,77.2428,41769.0
2020-05-15 09:50:00,82.53,82.91,82.4,82.8,34598.0,77.299,77.6549,77.1772,77.5519,34598.0
2020-05-15 09:55:00,82.78,82.78,82.31,82.32,62315.0,77.5332,77.5332,77.0929,77.1023,62315.0
2020-05-15 10:00:00,82.32,82.45,81.97,82.0,59036.0,77.1023,77.2241,76.7745,76.8026,59036.0
2020-05-15 10:05:00,82.05,82.32,82.0,82.31,53038.0,76.8494,77.1023,76.8026,77.0929,53038.0
2020-05-15 10:10:00,82.33,83.04,82.2,83.04,88016.0,77.1117,77.7767,76.9899,77.7767,88016.0
2020-05-15 10:15:00,83.04,83.24,82.87,83.06,38073.0,77.7767,77.964,77.6174,77.7954,38073.0
2020-05-15 10:20:00,83.04,83.39,83.04,83.08,34668.0,77.7767,78.1045,77.7767,77.8141,34668.0
2020-05-15 10:25:00,83.04,83.24,82.96,83.09,26436.0,77.7767,77.964,77.7017,77.8235,26436.0
2020-05-15 10:30:00,83.09,83.23,82.9,82.9,29482.0,77.8235,77.9546,77.6455,77.6455,29482.0
2020-05-15 10:35:00,82.86,83.13,82.56,83.05,37170.0,77.6081,77.861,77.3271,77.786,37170.0
2020-05-15 10:40:00,83.02,83.14,82.88,83.07,24131.0,77.7579,77.8703,77.6268,77.8048,24131.0
2020-05-15 10:45:00,82.96,83.14,82.7,82.77,39366.0,77.7017,77.8703,77.4582,77.5238,39366.0
2020-05-15 10:50:00,82.74,82.74,82.14,82.23,34362.0,77.4957,77.4957,76.9337,77.018,34362.0
2020-05-15 10:55:00,82.24,82.34,82.02,82.1,57954.0,77.0274,77.121,76.8213,76.8963,57954.0
2020-05-15 11:00:00,82.08,82.1,81.67,81.79,41654.0,76.8775,76.8963,76.4935,76.6059,41654.0
2020-05-15 11:05:00,81.79,81.96,81.65,81.9,32298.0,76.6059,76.7651,76.4748,76.7089,32298.0
2020-05-15 11:10:00,81.93,81.99,81.69,81.94,32446.0,76.737,76.7932,76.5122,76.7464,32446.0
2020-05-15 11:15:00,81.93,81.99,81.76,81.93,33028.0,76.737,76.7932,76.5778,76.737,33028.0
2020-05-15 11:20:00,81.89,82.2,81.82,82.04,20788.0,76.6996,76.9899,76.634,76.8401,20788.0
2020-05-15 11:25:00,82.06,82.1,81.85,81.88,23441.0,76.8588,76.8963,76.6621,76.6902,23441.0
2020-05-15 11:30:00,81.88,81.95,81.67,81.79,27281.0,76.6902,76.7558,76.4935,76.6059,27281.0
2020-05-15 11:35:00,81.79,81.79,81.36,81.47,68957.0,76.6059,76.6059,76.2032,76.3062,68957.0
2020-05-15 11:40:00,81.47,81.52,81.22,81.41,52513.0,76.3062,76.353,76.072,76.25,52513.0
2020-05-15 11:45:00,81.38,81.47,81.31,81.38,31671.0,76.2219,76.3062,76.1563,76.2219,31671.0
2020-05-15 11:50:00,81.39,81.54,81.25,81.44,24721.0,76.2313,76.3717,76.1001,76.2781,24721.0
2020-05-15 11:55:00,81.42,81.77,81.42,81.73,25615.0,76.2594,76.5872,76.2594,76.5497,25615.0
2020-05-15 12:00:00,81.65,81.94,81.63,81.89,27467.0,76.4748,76.7464,76.456,76.6996,27467.0
2020-05-15 12:05:00,81.89,82.12,81.87,82.1,35560.0,76.6996,76.915,76.6808,76.8963,35560.0
2020-05-15 12:10:00,82.09,82.12,81.96,82.02,33302.0,76.8869,76.915,76.7651,76.8213,33302.0
2020-05-15 12:15:00,82.02,82.03,81.68,81.8,35699.0,76.8213,76.8307,76.5029,76.6153,35699.0
2020-05-15 12:20:00,81.81,82.12,81.8,82.12,27632.0,76.6246,76.915,76.6153,76.915,27632.0
2020-05-15 12:25:00,82.14,82.27,81.97,82.03,28573.0,76.9337,77.0555,76.7745,76.8307,28573.0
2020-05-15 12:30:00,82.03,82.15,82.01,82.13,25824.0,76.8307,76.9431,76.812,76.9244,25824.0
2020-05-15 12:35:00,82.17,82.17,82.0,82.12,19116.0,76.9618,76.9618,76.8026,76.915,19116.0
2020-05-15 12:40:00,82.12,82.29,82.02,82.03,28870.0,76.915,77.0742,76.8213,76.8307,28870.0
2020-05-15 12:45:00,82.06,82.1,81.75,81.79,34700.0,76.8588,76.8963,76.5684,76.6059,34700.0
2020-05-15 12:50:00,81.77,81.85,81.56,81.65,54685.0,76.5872,76.6621,76.3905,76.4748,54685.0
2020-05-15 12:55:00,81.61,81.61,81.3,81.4,62370.0,76.4373,76.4373,76.147,76.2406,62370.0
2020-05-15 13:00:00,81.4,81.56,81.4,81.48,58574.0,76.2406,76.3905,76.2406,76.3156,58574.0
2020-05-15 13:05:00,81.47,81.5,81.3,81.36,40579.0,76.3062,76.3343,76.147,76.2032,40579.0
2020-05-15 13:10:00,81.38,81.61,81.38,81.61,27163.0,76.2219,76.4373,76.2219,76.4373,27163.0
2020-05-15 13:15:00,81.62,81.71,81.43,81.54,63965.0,76.4467,76.531,76.2687,76.3717,63965.0
2020-05-15 13:20:00,81.55,81.69,81.46,81.65,55699.0,76.3811,76.5122,76.2968,76.4748,55699.0
2020-05-15 13:25:00,81.66,81.95,81.63,81.92,103037.0,76.4841,76.7558,76.456,76.7277,103037.0
2020-05-15 13:30:00,81.94,82.1,81.84,82.08,37601.0,76.7464,76.8963,76.6527,76.8775,37601.0
2020-05-15 13:35:00,82.07,82.38,82.05,82.33,59890.0,76.8682,77.1585,76.8494,77.1117,59890.0
2020-05-15 13:40:00,82.32,82.47,82.28,82.35,52011.0,77.1023,77.2428,77.0648,77.1304,52011.0
2020-05-15 13:45:00,82.36,82.39,82.09,82.15,22630.0,77.1398,77.1679,76.8869,76.9431,22630.0
2020-05-15 13:50:00,82.16,82.44,82.16,82.4,22647.0,76.9525,77.2147,76.9525,77.1772,22647.0
2020-05-15 13:55:00,82.39,82.46,82.29,82.35,17044.0,77.1679,77.2334,77.0742,77.1304,17044.0
2020-05-15 14:00:00,82.34,82.65,82.32,82.63,39445.0,77.121,77.4114,77.1023,77.3927,39445.0
2020-05-15 14:05:00,82.59,82.64,82.44,82.47,20417.0,77.3552,77.402,77.2147,77.2428,20417.0
2020-05-15 14:10:00,82.48,82.48,82.3,82.36,21928.0,77.2522,77.2522,77.0836,77.1398,21928.0
2020-05-15 14:15:00,82.38,82.53,82.31,82.36,15052.0,77.1585,77.299,77.0929,77.1398,15052.0
2020-05-15 14:20:00,82.37,82.53,82.33,82.37,26819.0,77.1491,77.299,77.1117,77.1491,26819.0
2020-05-15 14:25:00,82.36,82.45,82.26,82.41,21296.0,77.1398,77.2241,77.0461,77.1866,21296.0
2020-05-15 14:30:00,82.4,82.47,82.22,82.24,21069.0,77.1772,77.2428,77.0086,77.0274,21069.0
2020-05-15 14:35:00,82.22,82.25,81.98,82.2,30598.0,77.0086,77.0367,76.7839,76.9899,30598.0
2020-05-15 14:40:00,82.21,82.27,82.13,82.14,35824.0,76.9993,77.0555,76.9244,76.9337,35824.0
2020-05-15 14:45:00,82.18,82.21,82.03,82.1,31380.0,76.9712,76.9993,76.8307,76.8963,31380.0
2020-05-15 14:50:00,82.09,82.3,82.07,82.24,37292.0,76.8869,77.0836,76.8682,77.0274,37292.0
2020-05-15 14:55:00,82.25,82.29,82.04,82.09,40176.0,77.0367,77.0742,76.8401,76.8869,40176.0
2020-05-15 15:00:00,82.1,82.26,81.96,82.22,45650.0,76.8963,77.0461,76.7651,77.0086,45650.0
2020-05-15 15:05:00,82.21,82.29,82.1,82.12,30255.0,76.9993,77.0742,76.8963,76.915,30255.0
2020-05-15 15:10:00,82.11,82.19,82.0,82.17,56837.0,76.9056,76.9806,76.8026,76.9618,56837.0
2020-05-15 15:15:00,82.16,82.28,82.04,82.23,46891.0,76.9525,77.0648,76.8401,77.018,46891.0
2020-05-15 15:20:00,82.25,82.37,82.22,82.31,52037.0,77.0367,77.1491,77.0086,77.0929,52037.0
2020-05-15 15:25:00,82.31,82.52,82.26,82.3,48599.0,77.0929,77.2896,77.0461,77.0836,48599.0
2020-05-15 15:30:00,82.33,82.35,82.13,82.16,59095.0,77.1117,77.1304,76.9244,76.9525,59095.0
2020-05-15 15:35:00,82.16,82.18,81.73,81.82,52517.0,76.9525,76.9712,76.5497,76.634,52517.0
2020-05-15 15:40:00,81.82,81.94,81.73,81.9,47694.0,76.634,76.7464,76.5497,76.7089,47694.0
2020-05-15 15:45:00,81.91,82.13,81.89,82.07,70237.0,76.7183,76.9244,76.6996,76.8682,70237.0
2020-05-15 15:50:00,82.05,82.07,81.88,82.01,112146.0,76.8494,76.8682,76.6902,76.812,112146.0
2020-05-15 15:55:00,81.99,82.24,81.93,82.22,223731.0,76.7932,77.0274,76.737,77.0086,223731.0
2020-05-18 09:30:00,86.72,87.81,86.54,87.79,433418.0,81.2234,82.2443,81.0548,82.2256,433418.0
2020-05-18 09:35:00,87.78,87.96,87.41,87.64,204867.0,82.2162,82.3848,81.8697,82.0851,204867.0
2020-05-18 09:40:00,87.63,87.98,87.21,87.23,157875.0,82.0757,82.4036,81.6824,81.7011,157875.0
2020-05-18 09:45:00,87.22,87.42,87.04,87.32,131047.0,81.6917,81.8791,81.5231,81.7854,131047.0
2020-05-18 09:50:00,87.3,87.34,86.73,86.73,99673.0,81.7667,81.8041,81.2328,81.2328,99673.0
2020-05-18 09:55:00,86.74,86.97,86.49,86.5,73418.0,81.2422,81.4576,81.008,81.0174,73418.0
2020-05-18 10:00:00,86.52,86.74,86.41,86.7,131399.0,81.0361,81.2422,80.9331,81.2047,131399.0
2020-05-18 10:05:00,86.67,86.78,86.5,86.54,104340.0,81.1766,81.2796,81.0174,81.0548,104340.0
2020-05-18 10:10:00,86.59,86.6,86.03,86.09,69040.0,81.1017,81.111,80.5772,80.6334,69040.0
2020-05-18 10:15:00,86.09,86.49,85.92,86.43,52580.0,80.6334,81.008,80.4741,80.9518,52580.0
2020-05-18 10:20:00,86.44,86.48,86.22,86.23,29353.0,80.9612,80.9986,80.7551,80.7645,29353.0
2020-05-18 10:25:00,86.26,86.34,86.04,86.06,39283.0,80.7926,80.8675,80.5865,80.6053,39283.0
2020-05-18 10:30:00,86.1,86.72,86.1,86.72,73338.0,80.6427,81.2234,80.6427,81.2234,73338.0
2020-05-18 10:35:00,86.7,86.93,86.61,86.89,65768.0,81.2047,81.4201,81.1204,81.3826,65768.0
2020-05-18 10:40:00,86.88,87.08,86.71,86.89,66202.0,81.3733,81.5606,81.2141,81.3826,66202.0
2020-05-18 10:45:00,86.89,87.2,86.83,87.13,71758.0,81.3826,81.673,81.3265,81.6074,71758.0
2020-05-18 10:50:00,87.11,87.18,86.9,86.91,42945.0,81.5887,81.6543,81.392,81.4014,42945.0
2020-05-18 10:55:00,86.91,86.99,86.78,86.8,36304.0,81.4014,81.4763,81.2796,81.2984,36304.0
2020-05-18 11:00:00,86.79,87.26,86.79,87.25,158807.0,81.289,81.7292,81.289,81.7198,158807.0
2020-05-18 11:05:00,87.23,87.48,87.22,87.44,56149.0,81.7011,81.9353,81.6917,81.8978,56149.0
2020-05-18 11:10:00,87.44,87.54,87.25,87.51,75925.0,81.8978,81.9915,81.7198,81.9634,75925.0
2020-05-18 11:15:00,87.5,87.67,87.35,87.63,57894.0,81.954,82.1132,81.8135,82.0757,57894.0
2020-05-18 11:20:00,87.64,87.7,87.55,87.64,69515.0,82.0851,82.1413,82.0008,82.0851,69515.0
2020-05-18 11:25:00,87.65,87.69,87.47,87.57,53028.0,82.0945,82.1319,81.9259,82.0195,53028.0
2020-05-18 11:30:00,87.6,87.6,87.36,87.53,38333.0,82.0476,82.0476,81.8229,81.9821,38333.0
2020-05-18 11:35:00,87.54,87.6,87.4,87.41,46600.0,81.9915,82.0476,81.8603,81.8697,46600.0
2020-05-18 11:40:00,87.4,87.68,87.4,87.41,37709.0,81.8603,82.1226,81.8603,81.8697,37709.0
2020-05-18 11:45:00,87.38,87.44,87.14,87.16,20277.0,81.8416,81.8978,81.6168,81.6355,20277.0
2020-05-18 11:50:00,87.16,87.31,87.11,87.24,29322.0,81.6355,81.776,81.5887,81.7105,29322.0
2020-05-18 11:55:00,87.23,87.32,87.19,87.24,85655.0,81.7011,81.7854,81.6636,81.7105,85655.0
2020-05-18 12:00:00,87.25,87.52,87.19,87.42,50318.0,81.7198,81.9727,81.6636,81.8791,50318.0
2020-05-18 12:05:00,87.42,87.51,87.08,87.08,53765.0,81.8791,81.9634,81.5606,81.5606,53765.0
2020-05-18 12:10:00,87.08,87.15,86.99,87.06,37759.0,81.5606,81.6262,81.4763,81.5419,37759.0
2020-05-18 12:15:00,87.02,87.2,87.0,87.11,29798.0,81.5044,81.673,81.4857,81.5887,29798.0
2020-05-18 12:20:00,87.12,87.4,87.06,87.33,128738.0,81.5981,81.8603,81.5419,81.7948,128738.0
2020-05-18 12:25:00,87.34,87.63,87.31,87.62,72517.0,81.8041,82.0757,81.776,82.0664,72517.0
2020-05-18 12:30:00,87.61,87.74,87.53,87.73,60209.0,82.057,82.1788,81.9821,82.1694,60209.0
2020-05-18 12:35:00,87.73,87.84,87.7,87.82,56414.0,82.1694,82.2724,82.1413,82.2537,56414.0
2020-05-18 12:40:00,87.84,87.98,87.8,87.94,72402.0,82.2724,82.4036,82.235,82.3661,72402.0
2020-05-18 12:45:00,87.96,87.99,87.72,87.78,84286.0,82.3848,82.4129,82.16,82.2162,84286.0
2020-05-18 12:50:00,87.78,88.1,87.76,88.05,114245.0,82.2162,82.516,82.1975,82.4691,114245.0
2020-05-18 12:55:00,88.05,88.14,87.86,87.98,81310.0,82.4691,82.5534,82.2912,82.4036,81310.0
2020-05-18 13:00:00,87.98,88.12,87.94,88.03,32874.0,82.4036,82.5347,82.3661,82.4504,32874.0
2020-05-18 13:05:00,88.04,88.14,88.03,88.09,32833.0,82.4598,82.5534,82.4504,82.5066,32833.0
2020-05-18 13:10:00,88.11,88.36,88.07,88.34,88076.0,82.5253,82.7595,82.4879,82.7407,88076.0
2020-05-18 13:15:00,88.34,88.43,88.25,88.4,72583.0,82.7407,82.825,82.6564,82.7969,72583.0
2020-05-18 13:20:00,88.4,88.6,88.38,88.47,67842.0,82.7969,82.9843,82.7782,82.8625,67842.0
2020-05-18 13:25:00,88.47,88.55,88.42,88.53,49013.0,82.8625,82.9374,82.8157,82.9187,49013.0
2020-05-18 13:30:00,88.53,88.59,88.4,88.48,54899.0,82.9187,82.9749,82.7969,82.8719,54899.0
2020-05-18 13:35:00,88.48,88.58,88.45,88.57,44318.0,82.8719,82.9655,82.8438,82.9562,44318.0
2020-05-18 13:40:00,88.55,88.63,88.5,88.58,27400.0,82.9374,83.0124,82.8906,82.9655,27400.0
2020-05-18 13:45:00,88.58,88.62,88.46,88.48,28356.0,82.9655,83.003,82.8531,82.8719,28356.0
2020-05-18 13:50:00,88.47,88.54,88.45,88.51,30684.0,82.8625,82.9281,82.8438,82.9,30684.0
2020-05-18 13:55:00,88.51,88.52,88.39,88.43,37782.0,82.9,82.9093,82.7876,82.825,37782.0
2020-05-18 14:00:00,88.42,88.52,88.34,88.5,31625.0,82.8157,82.9093,82.7407,82.8906,31625.0
2020-05-18 14:05:00,88.49,88.5,88.32,88.37,37673.0,82.8812,82.8906,82.722,82.7688,37673.0
2020-05-18 14:10:00,88.37,88.48,88.3,88.48,44107.0,82.7688,82.8719,82.7033,82.8719,44107.0
2020-05-18 14:15:00,88.48,88.52,88.19,88.33,86133.0,82.8719,82.9093,82.6003,82.7314,86133.0
2020-05-18 14:20:00,88.35,88.46,88.32,88.44,62731.0,82.7501,82.8531,82.722,82.8344,62731.0
2020-05-18 14:25:00,88.45,88.8,88.44,88.73,67694.0,82.8438,83.1716,82.8344,83.106,67694.0
2020-05-18 14:30:00,88.71,88.91,88.7,88.89,41312.0,83.0873,83.2746,83.0779,83.2559,41312.0
2020-05-18 14:35:00,88.9,88.93,88.69,88.85,51114.0,83.2653,83.2933,83.0686,83.2184,51114.0
2020-05-18 14:40:00,88.87,88.88,88.76,88.82,60576.0,83.2372,83.2465,83.1341,83.1903,60576.0
2020-05-18 14:45:00,88.82,88.84,88.46,88.48,67975.0,83.1903,83.2091,82.8531,82.8719,67975.0
2020-05-18 14:50:00,88.42,88.55,88.4,88.49,26663.0,82.8157,82.9374,82.7969,82.8812,26663.0
2020-05-18 14:55:00,88.47,88.66,88.42,88.59,41359.0,82.8625,83.0405,82.8157,82.9749,41359.0
2020-05-18 15:00:00,88.59,88.75,88.59,88.59,38167.0,82.9749,83.1248,82.9749,82.9749,38167.0
2020-05-18 15:05:00,88.58,88.77,88.53,88.74,45170.0,82.9655,83.1435,82.9187,83.1154,45170.0
2020-05-18 15:10:00,88.74,88.77,88.63,88.75,42322.0,83.1154,83.1435,83.0124,83.1248,42322.0
2020-05-18 15:15:00,88.76,88.77,88.55,88.71,37239.0,83.1341,83.1435,82.9374,83.0873,37239.0
2020-05-18 15:20:00,88.72,88.75,88.51,88.54,42108.0,83.0967,83.1248,82.9,82.9281,42108.0
2020-05-18 15:25:00,88.55,88.67,88.53,88.64,40180.0,82.9374,83.0498,82.9187,83.0217,40180.0
2020-05-18 15:30:00,88.64,89.0,88.62,88.86,99961.0,83.0217,83.3589,83.003,83.2278,99961.0
2020-05-18 15:35:00,88.86,88.86,88.7,88.77,86121.0,83.2278,83.2278,83.0779,83.1435,86121.0
2020-05-18 15:40:00,88.77,88.87,88.73,88.87,98512.0,83.1435,83.2372,83.106,83.2372,98512.0
2020-05-18 15:45:00,88.87,88.95,88.82,88.86,116894.0,83.2372,83.3121,83.1903,83.2278,116894.0
2020-05-18 15:50:00,88.86,88.91,88.57,88.62,218329.0,83.2278,83.2746,82.9562,83.003,218329.0
2020-05-18 15:55:00,88.62,88.66,88.37,88.4,399519.0,83.003,83.0405,82.7688,82.7969,399519.0
2020-05-19 09:30:00,88.42,88.66,87.92,88.01,161393.0,82.8157,83.0405,82.3474,82.4317,161393.0
2020-05-19 09:35:00,87.93,88.04,87.3,87.67,86301.0,82.3567,82.4598,81.7667,82.1132,86301.0
2020-05-19 09:40:00,87.57,87.73,87.38,87.69,108342.0,82.0195,82.1694,81.8416,82.1319,108342.0
2020-05-19 09:45:00,87.64,87.64,86.75,86.75,139091.0,82.0851,82.0851,81.2515,81.2515,139091.0
2020-05-19 09:50:00,86.75,86.87,86.61,86.79,63731.0,81.2515,81.3639,81.1204,81.289,63731.0
2020-05-19 09:55:00,86.78,87.74,86.78,87.64,80749.0,81.2796,82.1788,81.2796,82.0851,80749.0
2020-05-19 10:00:00,87.64,87.74,87.22,87.53,50706.0,82.0851,82.1788,81.6917,81.9821,50706.0
2020-05-19 10:05:00,87.59,88.44,87.58,88.44,65037.0,82.0383,82.8344,82.0289,82.8344,65037.0
2020-05-19 10:10:00,88.41,88.66,88.21,88.49,50510.0,82.8063,83.0405,82.619,82.8812,50510.0
2020-05-19 10:15:00,88.5,88.58,88.04,88.06,46829.0,82.8906,82.9655,82.4598,82.4785,46829.0
2020-05-19 10:20:00,88.07,88.32,87.97,88.17,39127.0,82.4879,82.722,82.3942,82.5815,39127.0
2020-05-19 10:25:00,88.2,88.36,88.05,88.29,40659.0,82.6096,82.7595,82.4691,82.6939,40659.0
2020-05-19 10:30:00,88.29,88.35,87.92,88.14,34371.0,82.6939,82.7501,82.3474,82.5534,34371.0
2020-05-19 10:35:00,88.13,88.2,87.83,87.92,37969.0,82.5441,82.6096,82.2631,82.3474,37969.0
2020-05-19 10:40:00,87.89,87.89,87.48,87.6,51608.0,82.3193,82.3193,81.9353,82.0476,51608.0
2020-05-19 10:45:00,87.61,87.9,87.48,87.89,22176.0,82.057,82.3286,81.9353,82.3193,22176.0
2020-05-19 10:50:00,87.86,88.48,87.86,88.47,25387.0,82.2912,82.8719,82.2912,82.8625,25387.0
2020-05-19 10:55:00,88.46,88.6,88.32,88.47,55921.0,82.8531,82.9843,82.722,82.8625,55921.0
2020-05-19 11:00:00,88.45,88.86,88.33,88.86,51365.0,82.8438,83.2278,82.7314,83.2278,51365.0
2020-05-19 11:05:00,88.86,88.91,88.71,88.82,25191.0,83.2278,83.2746,83.0873,83.1903,25191.0
2020-05-19 11:10:00,88.81,88.92,88.59,88.63,34781.0,83.181,83.284,82.9749,83.0124,34781.0
2020-05-19 11:15:00,88.63,89.26,88.63,89.25,39204.0,83.0124,83.6024,83.0124,83.5931,39204.0
2020-05-19 11:20:00,89.24,89.61,89.14,89.59,58897.0,83.5837,83.9302,83.49,83.9115,58897.0
2020-05-19 11:25:00,89.58,89.66,89.44,89.61,40924.0,83.9021,83.9771,83.771,83.9302,40924.0
2020-05-19 11:30:00,89.59,89.84,89.49,89.71,95752.0,83.9115,84.1457,83.8179,84.0239,95752.0
2020-05-19 11:35:00,89.72,89.8,89.42,89.48,63989.0,84.0333,84.1082,83.7523,83.8085,63989.0
2020-05-19 11:40:00,89.48,89.67,89.32,89.4,39614.0,83.8085,83.9864,83.6586,83.7336,39614.0
2020-05-19 11:45:00,89.43,89.56,89.22,89.23,36950.0,83.7617,83.8834,83.565,83.5743,36950.0
2020-05-19 11:50:00,89.25,89.32,89.1,89.31,29292.0,83.5931,83.6586,83.4526,83.6493,29292.0
2020-05-19 11:55:00,89.32,89.41,89.01,89.15,35369.0,83.6586,83.7429,83.3683,83.4994,35369.0
2020-05-19 12:00:00,89.17,89.29,89.12,89.26,26256.0,83.5181,83.6305,83.4713,83.6024,26256.0
2020-05-19 12:05:00,89.28,89.51,89.22,89.48,25314.0,83.6212,83.8366,83.565,83.8085,25314.0
2020-05-19 12:10:00,89.47,89.61,89.44,89.5,39753.0,83.7991,83.9302,83.771,83.8272,39753.0
2020-05-19 12:15:00,89.46,89.54,89.21,89.3,24812.0,83.7898,83.8647,83.5556,83.6399,24812.0
2020-05-19 12:20:00,89.32,89.45,89.25,89.3,21542.0,83.6586,83.7804,83.5931,83.6399,21542.0
2020-05-19 12:25:00,89.3,89.3,89.0,89.04,23915.0,83.6399,83.6399,83.3589,83.3964,23915.0
2020-05-19 12:30:00,89.08,89.13,88.82,88.82,21097.0,83.4338,83.4807,83.1903,83.1903,21097.0
2020-05-19 12:35:00,88.81,88.87,88.66,88.66,19000.0,83.181,83.2372,83.0405,83.0405,19000.0
2020-05-19 12:40:00,88.68,88.84,88.67,88.81,12238.0,83.0592,83.2091,83.0498,83.181,12238.0
2020-05-19 12:45:00,88.78,88.93,88.78,88.86,13721.0,83.1529,83.2933,83.1529,83.2278,13721.0
2020-05-19 12:50:00,88.86,88.94,88.83,88.83,14816.0,83.2278,83.3027,83.1997,83.1997,14816.0
2020-05-19 12:55:00,88.85,88.88,88.66,88.71,48268.0,83.2184,83.2465,83.0405,83.0873,48268.0
2020-05-19 13:00:00,88.7,88.81,88.66,88.66,17669.0,83.0779,83.181,83.0405,83.0405,17669.0
2020-05-19 13:05:00,88.68,88.77,88.68,88.72,14441.0,83.0592,83.1435,83.0592,83.0967,14441.0
2020-05-19 13:10:00,88.72,88.77,88.68,88.77,11802.0,83.0967,83.1435,83.0592,83.1435,11802.0
2020-05-19 13:15:00,88.78,88.78,88.66,88.71,13100.0,83.1529,83.1529,83.0405,83.0873,13100.0
2020-05-19 13:20:00,88.69,88.73,88.64,88.69,19735.0,83.0686,83.106,83.0217,83.0686,19735.0
2020-05-19 13:25:00,88.69,88.74,88.67,88.67,15310.0,83.0686,83.1154,83.0498,83.0498,15310.0
2020-05-19 13:30:00,88.63,88.77,88.57,88.75,26229.0,83.0124,83.1435,82.9562,83.1248,26229.0
2020-05-19 13:35:00,88.75,88.94,88.72,88.91,23888.0,83.1248,83.3027,83.0967,83.2746,23888.0
2020-05-19 13:40:00,88.91,89.12,88.9,89.07,21596.0,83.2746,83.4713,83.2653,83.4245,21596.0
2020-05-19 13:45:00,89.07,89.14,89.01,89.03,11341.0,83.4245,83.49,83.3683,83.387,11341.0
2020-05-19 13:50:00,89.04,89.04,88.88,88.9,10870.0,83.3964,83.3964,83.2465,83.2653,10870.0
2020-05-19 13:55:00,88.91,88.99,88.91,88.96,9110.0,83.2746,83.3495,83.2746,83.3214,9110.0
2020-05-19 14:00:00,88.96,88.96,88.65,88.75,30171.0,83.3214,83.3214,83.0311,83.1248,30171.0
2020-05-19 14:05:00,88.74,89.1,88.73,89.09,25441.0,83.1154,83.4526,83.106,83.4432,25441.0
2020-05-19 14:10:00,89.11,89.12,89.02,89.07,20907.0,83.4619,83.4713,83.3776,83.4245,20907.0
2020-05-19 14:15:00,89.09,89.16,89.06,89.15,18381.0,83.4432,83.5088,83.4151,83.4994,18381.0
2020-05-19 14:20:00,89.14,89.15,89.03,89.06,13289.0,83.49,83.4994,83.387,83.4151,13289.0
2020-05-19 14:25:00,89.07,89.08,88.92,88.95,15117.0,83.4245,83.4338,83.284,83.3121,15117.0
2020-05-19 14:30:00,88.94,88.98,88.81,88.94,16086.0,83.3027,83.3402,83.181,83.3027,16086.0
2020-05-19 14:35:00,88.93,88.97,88.84,88.9,21570.0,83.2933,83.3308,83.2091,83.2653,21570.0
2020-05-19 14:40:00,88.9,89.01,88.9,88.98,15246.0,83.2653,83.3683,83.2653,83.3402,15246.0
2020-05-19 14:45:00,89.0,89.13,88.98,89.08,28061.0,83.3589,83.4807,83.3402,83.4338,28061.0
2020-05-19 14:50:00,89.09,89.1,89.02,89.04,20525.0,83.4432,83.4526,83.3776,83.3964,20525.0
2020-05-19 14:55:00,89.06,89.07,87.72,87.81,143475.0,83.4151,83.4245,82.16,82.2443,143475.0
2020-05-19 15:00:00,87.79,88.26,87.7,88.23,72977.0,82.2256,82.6658,82.1413,82.6377,72977.0
2020-05-19 15:05:00,88.23,88.46,88.18,88.43,47129.0,82.6377,82.8531,82.5909,82.825,47129.0
2020-05-19 15:10:00,88.42,89.17,88.39,88.88,126432.0,82.8157,83.5181,82.7876,83.2465,126432.0
2020-05-19 15:15:00,88.92,88.97,88.74,88.75,28815.0,83.284,83.3308,83.1154,83.1248,28815.0
2020-05-19 15:20:00,88.75,88.76,88.4,88.5,35701.0,83.1248,83.1341,82.7969,82.8906,35701.0
2020-05-19 15:25:00,88.51,88.65,88.3,88.45,54765.0,82.9,83.0311,82.7033,82.8438,54765.0
2020-05-19 15:30:00,88.44,88.44,88.14,88.2,47825.0,82.8344,82.8344,82.5534,82.6096,47825.0
2020-05-19 15:35:00,88.2,88.24,87.65,87.83,80714.0,82.6096,82.6471,82.0945,82.2631,80714.0
2020-05-19 15:40:00,87.84,87.99,87.67,87.68,93324.0,82.2724,82.4129,82.1132,82.1226,93324.0
2020-05-19 15:45:00,87.67,87.88,87.54,87.59,94052.0,82.1132,82.3099,81.9915,82.0383,94052.0
2020-05-19 15:50:00,87.53,87.62,87.34,87.48,136013.0,81.9821,82.0664,81.8041,81.9353,136013.0
2020-05-19 15:55:00,87.48,87.67,87.2,87.26,257464.0,81.9353,82.1132,81.673,81.7292,257464.0
2020-05-20 09:30:00,89.18,89.83,89.14,89.52,147704.0,83.5275,84.1363,83.49,83.846,147704.0
2020-05-20 09:35:00,89.55,89.71,89.28,89.68,42117.0,83.8741,84.0239,83.6212,83.9958,42117.0
2020-05-20 09:40:00,89.72,89.81,89.46,89.54,52776.0,84.0333,84.1176,83.7898,83.8647,52776.0
2020-05-20 09:45:00,89.53,89.88,89.46,89.65,52927.0,83.8553,84.1831,83.7898,83.9677,52927.0
2020-05-20 09:50:00,89.61,89.68,88.86,88.92,66187.0,83.9302,83.9958,83.2278,83.284,66187.0
2020-05-20 09:55:00,88.92,89.19,88.77,89.18,57665.0,83.284,83.5369,83.1435,83.5275,57665.0
2020-05-20 10:00:00,89.16,89.56,89.11,89.45,47395.0,83.5088,83.8834,83.4619,83.7804,47395.0
2020-05-20 10:05:00,89.47,89.65,89.4,89.45,38701.0,83.7991,83.9677,83.7336,83.7804,38701.0
2020-05-20 10:10:00,89.45,89.92,89.45,89.86,95810.0,83.7804,84.2206,83.7804,84.1644,95810.0
2020-05-20 10:15:00,89.87,89.9,89.63,89.73,32323.0,84.1738,84.2019,83.949,84.0426,32323.0
2020-05-20 10:20:00,89.73,90.04,89.73,89.89,94675.0,84.0426,84.333,84.0426,84.1925,94675.0
2020-05-20 10:25:00,89.89,89.89,89.55,89.87,30363.0,84.1925,84.1925,83.8741,84.1738,30363.0
2020-05-20 10:30:00,89.86,90.04,89.72,90.01,44585.0,84.1644,84.333,84.0333,84.3049,44585.0
2020-05-20 10:35:00,90.03,90.1,89.85,90.07,36621.0,84.3236,84.3892,84.155,84.3611,36621.0
2020-05-20 10:40:00,90.06,90.11,89.94,90.03,28012.0,84.3517,84.3986,84.2393,84.3236,28012.0
2020-05-20 10:45:00,90.01,90.34,89.96,90.1,44729.0,84.3049,84.614,84.2581,84.3892,44729.0
2020-05-20 10:50:00,90.12,90.24,90.02,90.05,24715.0,84.4079,84.5203,84.3143,84.3424,24715.0
2020-05-20 10:55:00,90.06,90.18,89.93,89.95,25495.0,84.3517,84.4641,84.23,84.2487,25495.0
2020-05-20 11:00:00,89.96,89.97,89.41,89.45,75706.0,84.2581,84.2674,83.7429,83.7804,75706.0
2020-05-20 11:05:00,89.45,89.84,89.36,89.8,71391.0,83.7804,84.1457,83.6961,84.1082,71391.0
2020-05-20 11:10:00,89.8,90.17,89.7,90.15,27921.0,84.1082,84.4548,84.0145,84.436,27921.0
2020-05-20 11:15:00,90.17,90.34,90.03,90.31,33561.0,84.4548,84.614,84.3236,84.5859,33561.0
2020-05-20 11:20:00,90.32,90.44,90.21,90.22,81226.0,84.5952,84.7076,84.4922,84.5016,81226.0
2020-05-20 11:25:00,90.25,90.41,90.17,90.23,28997.0,84.5297,84.6795,84.4548,84.511,28997.0
2020-05-20 11:30:00,90.23,90.3,90.09,90.13,32973.0,84.511,84.5765,84.3798,84.4173,32973.0
2020-05-20 11:35:00,90.12,90.32,90.1,90.22,57242.0,84.4079,84.5952,84.3892,84.5016,57242.0
2020-05-20 11:40:00,90.23,90.39,90.23,90.36,21203.0,84.511,84.6608,84.511,84.6327,21203.0
2020-05-20 11:45:00,90.37,90.41,90.26,90.38,125418.0,84.6421,84.6795,84.539,84.6514,125418.0
2020-05-20 11:50:00,90.36,90.45,90.33,90.36,30819.0,84.6327,84.717,84.6046,84.6327,30819.0
2020-05-20 11:55:00,90.34,90.49,90.33,90.45,43289.0,84.614,84.7545,84.6046,84.717,43289.0
2020-05-20 12:00:00,90.45,90.5,90.27,90.48,71775.0,84.717,84.7638,84.5484,84.7451,71775.0
2020-05-20 12:05:00,90.48,90.55,90.32,90.34,43412.0,84.7451,84.8107,84.5952,84.614,43412.0
2020-05-20 12:10:00,90.33,90.34,90.24,90.3,62157.0,84.6046,84.614,84.5203,84.5765,62157.0
2020-05-20 12:15:00,90.28,90.36,90.16,90.33,94272.0,84.5578,84.6327,84.4454,84.6046,94272.0
2020-05-20 12:20:00,90.37,90.42,90.24,90.34,33242.0,84.6421,84.6889,84.5203,84.614,33242.0
2020-05-20 12:25:00,90.34,90.5,90.32,90.48,40740.0,84.614,84.7638,84.5952,84.7451,40740.0
2020-05-20 12:30:00,90.5,90.52,90.34,90.37,21732.0,84.7638,84.7826,84.614,84.6421,21732.0
2020-05-20 12:35:00,90.39,90.52,90.39,90.46,28635.0,84.6608,84.7826,84.6608,84.7264,28635.0
2020-05-20 12:40:00,90.47,90.5,90.3,90.39,35815.0,84.7357,84.7638,84.5765,84.6608,35815.0
2020-05-20 12:45:00,90.4,90.58,90.33,90.58,27206.0,84.6702,84.8388,84.6046,84.8388,27206.0
2020-05-20 12:50:00,90.58,90.72,90.52,90.57,35200.0,84.8388,84.9699,84.7826,84.8294,35200.0
2020-05-20 12:55:00,90.58,90.6,90.48,90.57,16076.0,84.8388,84.8575,84.7451,84.8294,16076.0
2020-05-20 13:00:00,90.59,90.6,90.41,90.43,33443.0,84.8481,84.8575,84.6795,84.6983,33443.0
2020-05-20 13:05:00,90.45,90.47,90.31,90.33,88459.0,84.717,84.7357,84.5859,84.6046,88459.0
2020-05-20 13:10:00,90.34,90.59,90.27,90.54,41243.0,84.614,84.8481,84.5484,84.8013,41243.0
2020-05-20 13:15:00,90.54,90.56,90.5,90.55,29461.0,84.8013,84.82,84.7638,84.8107,29461.0
2020-05-20 13:20:00,90.57,90.66,90.47,90.53,40224.0,84.8294,84.9137,84.7357,84.7919,40224.0
2020-05-20 13:25:00,90.53,90.54,90.36,90.5,53365.0,84.7919,84.8013,84.6327,84.7638,53365.0
2020-05-20 13:30:00,90.54,90.57,90.43,90.48,38459.0,84.8013,84.8294,84.6983,84.7451,38459.0
2020-05-20 13:35:00,90.49,90.63,90.45,90.62,23128.0,84.7545,84.8856,84.717,84.8762,23128.0
2020-05-20 13:40:00,90.63,90.73,90.57,90.72,22694.0,84.8856,84.9793,84.8294,84.9699,22694.0
2020-05-20 13:45:00,90.73,90.83,90.68,90.75,31638.0,84.9793,85.0729,84.9324,84.998,31638.0
2020-05-20 13:50:00,90.76,90.79,90.61,90.62,24596.0,85.0074,85.0355,84.8669,84.8762,24596.0
2020-05-20 13:55:00,90.58,90.65,90.54,90.63,26271.0,84.8388,84.9043,84.8013,84.8856,26271.0
2020-05-20 14:00:00,90.64,90.77,90.57,90.72,51483.0,84.895,85.0167,84.8294,84.9699,51483.0
2020-05-20 14:05:00,90.74,90.95,90.73,90.74,44320.0,84.9886,85.1853,84.9793,84.9886,44320.0
2020-05-20 14:10:00,90.77,90.87,90.66,90.7,37434.0,85.0167,85.1104,84.9137,84.9512,37434.0
2020-05-20 14:15:00,90.71,90.75,90.52,90.65,39590.0,84.9605,84.998,84.7826,84.9043,39590.0
2020-05-20 14:20:00,90.62,90.85,90.57,90.83,39054.0,84.8762,85.0917,84.8294,85.0729,39054.0
2020-05-20 14:25:00,90.81,90.81,90.65,90.73,32631.0,85.0542,85.0542,84.9043,84.9793,32631.0
2020-05-20 14:30:00,90.72,90.99,90.69,90.92,25470.0,84.9699,85.2228,84.9418,85.1572,25470.0
2020-05-20 14:35:00,90.91,90.96,90.83,90.86,32222.0,85.1479,85.1947,85.0729,85.101,32222.0
2020-05-20 14:40:00,90.87,90.91,90.78,90.9,19702.0,85.1104,85.1479,85.0261,85.1385,19702.0
2020-05-20 14:45:00,90.9,91.15,90.86,91.11,56066.0,85.1385,85.3726,85.101,85.3352,56066.0
2020-05-20 14:50:00,91.13,91.34,91.07,91.29,34019.0,85.3539,85.5506,85.2977,85.5038,34019.0
2020-05-20 14:55:00,91.3,91.3,91.09,91.14,45517.0,85.5131,85.5131,85.3164,85.3633,45517.0
2020-05-20 15:00:00,91.14,91.26,91.06,91.1,42660.0,85.3633,85.4757,85.2883,85.3258,42660.0
2020-05-20 15:05:00,91.12,91.13,90.96,91.12,36313.0,85.3445,85.3539,85.1947,85.3445,36313.0
2020-05-20 15:10:00,91.14,91.22,90.86,90.94,72912.0,85.3633,85.4382,85.101,85.1759,72912.0
2020-05-20 15:15:00,90.91,91.01,90.81,91.0,32512.0,85.1479,85.2415,85.0542,85.2321,32512.0
2020-05-20 15:20:00,91.02,91.32,91.01,91.19,43094.0,85.2509,85.5319,85.2415,85.4101,43094.0
2020-05-20 15:25:00,91.19,91.24,91.04,91.24,39122.0,85.4101,85.4569,85.2696,85.4569,39122.0
2020-05-20 15:30:00,91.22,91.24,90.98,91.01,60152.0,85.4382,85.4569,85.2134,85.2415,60152.0
2020-05-20 15:35:00,91.01,91.1,90.95,91.01,39592.0,85.2415,85.3258,85.1853,85.2415,39592.0
2020-05-20 15:40:00,91.0,91.12,90.92,91.06,48679.0,85.2321,85.3445,85.1572,85.2883,48679.0
2020-05-20 15:45:00,91.08,91.2,90.8,90.84,82443.0,85.3071,85.4195,85.0448,85.0823,82443.0
2020-05-20 15:50:00,90.86,90.92,90.58,90.7,113301.0,85.101,85.1572,84.8388,84.9512,113301.0
2020-05-20 15:55:00,90.7,90.75,90.58,90.73,165683.0,84.9512,84.998,84.8388,84.9793,165683.0
2020-05-21 09:30:00,90.11,90.27,89.79,90.03,121592.0,84.3986,84.5484,84.0988,84.3236,121592.0
2020-05-21 09:35:00,89.98,90.54,89.98,90.53,41113.0,84.2768,84.8013,84.2768,84.7919,41113.0
2020-05-21 09:40:00,90.52,90.95,90.33,90.9,44718.0,84.7826,85.1853,84.6046,85.1385,44718.0
2020-05-21 09:45:00,90.88,90.98,90.71,90.84,94712.0,85.1198,85.2134,84.9605,85.0823,94712.0
2020-05-21 09:50:00,90.84,90.88,90.55,90.69,125141.0,85.0823,85.1198,84.8107,84.9418,125141.0
2020-05-21 09:55:00,90.66,91.16,90.59,91.11,39607.0,84.9137,85.382,84.8481,85.3352,39607.0
2020-05-21 10:00:00,91.09,91.39,91.08,91.14,75150.0,85.3164,85.5974,85.3071,85.3633,75150.0
2020-05-21 10:05:00,91.15,91.33,91.07,91.29,61483.0,85.3726,85.5412,85.2977,85.5038,61483.0
2020-05-21 10:10:00,91.3,91.43,91.02,91.03,68441.0,85.5131,85.6349,85.2509,85.2602,68441.0
2020-05-21 10:15:00,91.02,91.18,90.94,90.99,57699.0,85.2509,85.4007,85.1759,85.2228,57699.0
2020-05-21 10:20:00,91.03,91.12,90.98,91.11,20558.0,85.2602,85.3445,85.2134,85.3352,20558.0
2020-05-21 10:25:00,91.11,91.13,90.95,91.02,36429.0,85.3352,85.3539,85.1853,85.2509,36429.0
2020-05-21 10:30:00,90.99,91.0,90.54,90.87,201292.0,85.2228,85.2321,84.8013,85.1104,201292.0
2020-05-21 10:35:00,90.89,90.98,90.14,90.21,246596.0,85.1291,85.2134,84.4267,84.4922,246596.0
2020-05-21 10:40:00,90.22,90.34,90.16,90.17,51778.0,84.5016,84.614,84.4454,84.4548,51778.0
2020-05-21 10:45:00,90.16,90.37,90.11,90.34,86952.0,84.4454,84.6421,84.3986,84.614,86952.0
2020-05-21 10:50:00,90.33,90.4,90.17,90.19,54897.0,84.6046,84.6702,84.4548,84.4735,54897.0
2020-05-21 10:55:00,90.17,90.52,90.17,90.17,52664.0,84.4548,84.7826,84.4548,84.4548,52664.0
2020-05-21 11:00:00,90.17,90.18,89.74,89.8,48202.0,84.4548,84.4641,84.052,84.1082,48202.0
2020-05-21 11:05:00,89.82,89.98,89.65,89.97,127154.0,84.1269,84.2768,83.9677,84.2674,127154.0
2020-05-21 11:10:00,89.96,90.07,89.9,90.03,58651.0,84.2581,84.3611,84.2019,84.3236,58651.0
2020-05-21 11:15:00,90.01,90.01,89.74,89.8,135567.0,84.3049,84.3049,84.052,84.1082,135567.0
2020-05-21 11:20:00,89.79,89.98,89.33,89.37,210589.0,84.0988,84.2768,83.668,83.7055,210589.0
2020-05-21 11:25:00,89.35,89.42,89.12,89.38,46779.0,83.6867,83.7523,83.4713,83.7148,46779.0
2020-05-21 11:30:00,89.36,89.61,89.36,89.52,18328.0,83.6961,83.9302,83.6961,83.846,18328.0
2020-05-21 11:35:00,89.55,89.84,89.54,89.84,27005.0,83.8741,84.1457,83.8647,84.1457,27005.0
2020-05-21 11:40:00,89.84,90.06,89.78,90.03,56414.0,84.1457,84.3517,84.0895,84.3236,56414.0
2020-05-21 11:45:00,90.05,90.12,89.85,89.91,37118.0,84.3424,84.4079,84.155,84.2112,37118.0
2020-05-21 11:50:00,89.96,90.03,89.84,89.9,20982.0,84.2581,84.3236,84.1457,84.2019,20982.0
2020-05-21 11:55:00,89.88,89.94,89.79,89.82,21354.0,84.1831,84.2393,84.0988,84.1269,21354.0
2020-05-21 12:00:00,89.83,90.13,89.78,89.91,42660.0,84.1363,84.4173,84.0895,84.2112,42660.0
2020-05-21 12:05:00,89.9,89.96,89.83,89.94,19418.0,84.2019,84.2581,84.1363,84.2393,19418.0
2020-05-21 12:10:00,89.94,89.94,89.81,89.88,21009.0,84.2393,84.2393,84.1176,84.1831,21009.0
2020-05-21 12:15:00,89.88,89.97,89.83,89.86,17340.0,84.1831,84.2674,84.1363,84.1644,17340.0
2020-05-21 12:20:00,89.88,89.93,89.81,89.93,21974.0,84.1831,84.23,84.1176,84.23,21974.0
2020-05-21 12:25:00,89.94,90.13,89.91,89.93,15043.0,84.2393,84.4173,84.2112,84.23,15043.0
2020-05-21 12:30:00,89.9,89.9,89.74,89.75,21293.0,84.2019,84.2019,84.052,84.0614,21293.0
2020-05-21 12:35:00,89.73,89.8,89.52,89.54,19095.0,84.0426,84.1082,83.846,83.8647,19095.0
2020-05-21 12:40:00,89.58,89.81,89.55,89.7,27693.0,83.9021,84.1176,83.8741,84.0145,27693.0
2020-05-21 12:45:00,89.64,89.85,89.64,89.79,35822.0,83.9583,84.155,83.9583,84.0988,35822.0
2020-05-21 12:50:00,89.77,89.81,89.65,89.75,54062.0,84.0801,84.1176,83.9677,84.0614,54062.0
2020-05-21 12:55:00,89.75,89.84,89.59,89.6,136181.0,84.0614,84.1457,83.9115,83.9209,136181.0
2020-05-21 13:00:00,89.61,90.03,89.55,89.93,185974.0,83.9302,84.3236,83.8741,84.23,185974.0
2020-05-21 13:05:00,89.94,90.08,89.81,89.84,66226.0,84.2393,84.3705,84.1176,84.1457,66226.0
2020-05-21 13:10:00,89.84,89.91,89.76,89.77,26045.0,84.1457,84.2112,84.0707,84.0801,26045.0
2020-05-21 13:15:00,89.79,89.81,89.65,89.66,34473.0,84.0988,84.1176,83.9677,83.9771,34473.0
2020-05-21 13:20:00,89.67,89.73,89.54,89.68,36223.0,83.9864,84.0426,83.8647,83.9958,36223.0
2020-05-21 13:25:00,89.68,89.77,89.68,89.75,25758.0,83.9958,84.0801,83.9958,84.0614,25758.0
2020-05-21 13:30:00,89.77,89.78,89.66,89.73,34084.0,84.0801,84.0895,83.9771,84.0426,34084.0
2020-05-21 13:35:00,89.7,89.81,89.62,89.69,50068.0,84.0145,84.1176,83.9396,84.0052,50068.0
2020-05-21 13:40:00,89.69,89.78,89.67,89.78,19355.0,84.0052,84.0895,83.9864,84.0895,19355.0
2020-05-21 13:45:00,89.76,89.87,89.71,89.74,65772.0,84.0707,84.1738,84.0239,84.052,65772.0
2020-05-21 13:50:00,89.74,89.83,89.73,89.77,29612.0,84.052,84.1363,84.0426,84.0801,29612.0
2020-05-21 13:55:00,89.77,89.82,89.73,89.75,37925.0,84.0801,84.1269,84.0426,84.0614,37925.0
2020-05-21 14:00:00,89.71,89.88,89.7,89.79,17022.0,84.0239,84.1831,84.0145,84.0988,17022.0
2020-05-21 14:05:00,89.78,89.78,89.62,89.68,25882.0,84.0895,84.0895,83.9396,83.9958,25882.0
2020-05-21 14:10:00,89.68,89.69,89.55,89.64,40226.0,83.9958,84.0052,83.8741,83.9583,40226.0
2020-05-21 14:15:00,89.64,89.69,89.57,89.66,38642.0,83.9583,84.0052,83.8928,83.9771,38642.0
2020-05-21 14:20:00,89.65,89.73,89.62,89.69,28163.0,83.9677,84.0426,83.9396,84.0052,28163.0
2020-05-21 14:25:00,89.69,89.77,89.66,89.73,57887.0,84.0052,84.0801,83.9771,84.0426,57887.0
2020-05-21 14:30:00,89.74,89.77,89.69,89.74,26668.0,84.052,84.0801,84.0052,84.052,26668.0
2020-05-21 14:35:00,89.73,89.76,89.52,89.74,121873.0,84.0426,84.0707,83.846,84.052,121873.0
2020-05-21 14:40:00,89.74,89.85,89.69,89.76,30546.0,84.052,84.155,84.0052,84.0707,30546.0
2020-05-21 14:45:00,89.75,89.76,89.37,89.37,73464.0,84.0614,84.0707,83.7055,83.7055,73464.0
2020-05-21 14:50:00,89.4,89.48,89.32,89.44,29194.0,83.7336,83.8085,83.6586,83.771,29194.0
2020-05-21 14:55:00,89.47,89.54,89.35,89.35,18509.0,83.7991,83.8647,83.6867,83.6867,18509.0
2020-05-21 15:00:00,89.36,89.55,89.3,89.45,55130.0,83.6961,83.8741,83.6399,83.7804,55130.0
2020-05-21 15:05:00,89.48,89.65,89.46,89.6,71130.0,83.8085,83.9677,83.7898,83.9209,71130.0
2020-05-21 15:10:00,89.57,89.7,89.47,89.69,26781.0,83.8928,84.0145,83.7991,84.0052,26781.0
2020-05-21 15:15:00,89.69,89.79,89.54,89.7,32302.0,84.0052,84.0988,83.8647,84.0145,32302.0
2020-05-21 15:20:00,89.69,89.75,89.61,89.66,20291.0,84.0052,84.0614,83.9302,83.9771,20291.0
2020-05-21 15:25:00,89.67,89.69,89.56,89.6,60713.0,83.9864,84.0052,83.8834,83.9209,60713.0
2020-05-21 15:30:00,89.58,89.62,89.42,89.51,47143.0,83.9021,83.9396,83.7523,83.8366,47143.0
2020-05-21 15:35:00,89.47,89.73,89.45,89.67,135077.0,83.7991,84.0426,83.7804,83.9864,135077.0
2020-05-21 15:40:00,89.67,89.97,89.62,89.92,93863.0,83.9864,84.2674,83.9396,84.2206,93863.0
2020-05-21 15:45:00,89.9,89.91,89.74,89.81,112281.0,84.2019,84.2112,84.052,84.1176,112281.0
2020-05-21 15:50:00,89.85,89.9,89.73,89.82,221454.0,84.155,84.2019,84.0426,84.1269,221454.0
2020-05-21 15:55:00,89.81,89.97,89.73,89.78,221922.0,84.1176,84.2674,84.0426,84.0895,221922.0
2020-05-22 09:30:00,89.71,89.95,89.34,89.37,78436.0,84.0239,84.2487,83.6774,83.7055,78436.0
2020-05-22 09:35:00,89.36,89.53,89.26,89.32,65837.0,83.6961,83.8553,83.6024,83.6586,65837.0
2020-05-22 09:40:00,89.26,89.42,89.1,89.42,206716.0,83.6024,83.7523,83.4526,83.7523,206716.0
2020-05-22 09:45:00,89.37,89.68,89.23,89.39,136974.0,83.7055,83.9958,83.5743,83.7242,136974.0
2020-05-22 09:50:00,89.4,89.4,88.75,88.82,73581.0,83.7336,83.7336,83.1248,83.1903,73581.0
2020-05-22 09:55:00,88.82,88.97,88.56,88.73,122984.0,83.1903,83.3308,82.9468,83.106,122984.0
2020-05-22 10:00:00,88.75,88.81,88.4,88.59,74502.0,83.1248,83.181,82.7969,82.9749,74502.0
2020-05-22 10:05:00,88.59,88.7,88.45,88.62,66592.0,82.9749,83.0779,82.8438,83.003,66592.0
2020-05-22 10:10:00,88.66,88.73,88.25,88.3,42157.0,83.0405,83.106,82.6564,82.7033,42157.0
2020-05-22 10:15:00,88.26,88.64,88.2,88.64,46627.0,82.6658,83.0217,82.6096,83.0217,46627.0
2020-05-22 10:20:00,88.65,88.97,88.61,88.97,39358.0,83.0311,83.3308,82.9936,83.3308,39358.0
2020-05-22 10:25:00,88.96,89.21,88.94,89.19,68717.0,83.3214,83.5556,83.3027,83.5369,68717.0
2020-05-22 10:30:00,89.21,89.25,89.11,89.14,31869.0,83.5556,83.5931,83.4619,83.49,31869.0
2020-05-22 10:35:00,89.11,89.12,88.91,89.01,28988.0,83.4619,83.4713,83.2746,83.3683,28988.0
2020-05-22 10:40:00,89.01,89.09,88.76,88.89,22401.0,83.3683,83.4432,83.1341,83.2559,22401.0
2020-05-22 10:45:00,88.89,89.04,88.56,88.56,90509.0,83.2559,83.3964,82.9468,82.9468,90509.0
2020-05-22 10:50:00,88.55,88.65,88.52,88.58,29288.0,82.9374,83.0311,82.9093,82.9655,29288.0
2020-05-22 10:55:00,88.57,88.63,88.47,88.54,24888.0,82.9562,83.0124,82.8625,82.9281,24888.0
2020-05-22 11:00:00,88.52,88.8,88.52,88.8,33871.0,82.9093,83.1716,82.9093,83.1716,33871.0
2020-05-22 11:05:00,88.79,89.03,88.79,88.99,20758.0,83.1622,83.387,83.1622,83.3495,20758.0
2020-05-22 11:10:00,88.96,88.99,88.87,88.93,32473.0,83.3214,83.3495,83.2372,83.2933,32473.0
2020-05-22 11:15:00,88.94,89.0,88.86,89.0,14245.0,83.3027,83.3589,83.2278,83.3589,14245.0
2020-05-22 11:20:00,88.98,88.98,88.73,88.78,33713.0,83.3402,83.3402,83.106,83.1529,33713.0
2020-05-22 11:25:00,88.78,88.97,88.73,88.81,56797.0,83.1529,83.3308,83.106,83.181,56797.0
2020-05-22 11:30:00,88.82,88.92,88.67,88.89,23764.0,83.1903,83.284,83.0498,83.2559,23764.0
2020-05-22 11:35:00,88.91,89.07,88.91,89.03,27523.0,83.2746,83.4245,83.2746,83.387,27523.0
2020-05-22 11:40:00,89.02,89.11,88.97,89.09,15363.0,83.3776,83.4619,83.3308,83.4432,15363.0
2020-05-22 11:45:00,89.08,89.34,89.07,89.31,31012.0,83.4338,83.6774,83.4245,83.6493,31012.0
2020-05-22 11:50:00,89.32,89.46,89.32,89.4,31186.0,83.6586,83.7898,83.6586,83.7336,31186.0
2020-05-22 11:55:00,89.38,89.41,89.29,89.32,18584.0,83.7148,83.7429,83.6305,83.6586,18584.0
2020-05-22 12:00:00,89.33,89.33,89.21,89.25,20464.0,83.668,83.668,83.5556,83.5931,20464.0
2020-05-22 12:05:00,89.25,89.34,89.18,89.3,29417.0,83.5931,83.6774,83.5275,83.6399,29417.0
2020-05-22 12:10:00,89.32,89.34,89.12,89.13,29146.0,83.6586,83.6774,83.4713,83.4807,29146.0
2020-05-22 12:15:00,89.14,89.24,89.14,89.24,12305.0,83.49,83.5837,83.49,83.5837,12305.0
2020-05-22 12:20:00,89.24,89.33,89.15,89.31,17969.0,83.5837,83.668,83.4994,83.6493,17969.0
2020-05-22 12:25:00,89.3,89.35,89.26,89.26,15774.0,83.6399,83.6867,83.6024,83.6024,15774.0
2020-05-22 12:30:00,89.26,89.36,89.26,89.33,65148.0,83.6024,83.6961,83.6024,83.668,65148.0
2020-05-22 12:35:00,89.31,89.5,89.17,89.21,62112.0,83.6493,83.8272,83.5181,83.5556,62112.0
2020-05-22 12:40:00,89.2,89.24,89.17,89.21,16405.0,83.5462,83.5837,83.5181,83.5556,16405.0
2020-05-22 12:45:00,89.2,89.21,89.06,89.13,16757.0,83.5462,83.5556,83.4151,83.4807,16757.0
2020-05-22 12:50:00,89.15,89.19,89.04,89.05,15085.0,83.4994,83.5369,83.3964,83.4057,15085.0
2020-05-22 12:55:00,89.04,89.06,88.95,88.95,59473.0,83.3964,83.4151,83.3121,83.3121,59473.0
2020-05-22 13:00:00,88.94,88.96,88.89,88.95,14145.0,83.3027,83.3214,83.2559,83.3121,14145.0
2020-05-22 13:05:00,88.93,88.93,88.64,88.65,45994.0,83.2933,83.2933,83.0217,83.0311,45994.0
2020-05-22 13:10:00,88.68,88.69,88.42,88.42,38790.0,83.0592,83.0686,82.8157,82.8157,38790.0
2020-05-22 13:15:00,88.43,88.73,88.43,88.62,45203.0,82.825,83.106,82.825,83.003,45203.0
2020-05-22 13:20:00,88.65,88.78,88.61,88.74,19095.0,83.0311,83.1529,82.9936,83.1154,19095.0
2020-05-22 13:25:00,88.75,88.82,88.71,88.75,15639.0,83.1248,83.1903,83.0873,83.1248,15639.0
2020-05-22 13:30:00,88.75,88.79,88.71,88.77,7107.0,83.1248,83.1622,83.0873,83.1435,7107.0
2020-05-22 13:35:00,88.76,88.86,88.76,88.84,14309.0,83.1341,83.2278,83.1341,83.2091,14309.0
2020-05-22 13:40:00,88.83,88.83,88.68,88.73,9304.0,83.1997,83.1997,83.0592,83.106,9304.0
2020-05-22 13:45:00,88.76,88.81,88.69,88.71,15859.0,83.1341,83.181,83.0686,83.0873,15859.0
2020-05-22 13:50:00,88.69,88.78,88.69,88.75,11771.0,83.0686,83.1529,83.0686,83.1248,11771.0
2020-05-22 13:55:00,88.74,89.03,88.74,88.94,13623.0,83.1154,83.387,83.1154,83.3027,13623.0
2020-05-22 14:00:00,88.99,89.27,88.99,89.27,10413.0,83.3495,83.6118,83.3495,83.6118,10413.0
2020-05-22 14:05:00,89.28,89.38,89.26,89.35,15648.0,83.6212,83.7148,83.6024,83.6867,15648.0
2020-05-22 14:10:00,89.36,89.44,89.34,89.35,19772.0,83.6961,83.771,83.6774,83.6867,19772.0
2020-05-22 14:15:00,89.36,89.4,89.3,89.31,9477.0,83.6961,83.7336,83.6399,83.6493,9477.0
2020-05-22 14:20:00,89.32,89.35,89.27,89.31,14667.0,83.6586,83.6867,83.6118,83.6493,14667.0
2020-05-22 14:25:00,89.33,89.39,89.3,89.35,13460.0,83.668,83.7242,83.6399,83.6867,13460.0
2020-05-22 14:30:00,89.36,89.39,89.32,89.36,7307.0,83.6961,83.7242,83.6586,83.6961,7307.0
2020-05-22 14:35:00,89.34,89.42,89.29,89.39,11095.0,83.6774,83.7523,83.6305,83.7242,11095.0
2020-05-22 14:40:00,89.39,89.43,89.17,89.23,16153.0,83.7242,83.7617,83.5181,83.5743,16153.0
2020-05-22 14:45:00,89.19,89.25,89.19,89.23,11632.0,83.5369,83.5931,83.5369,83.5743,11632.0
2020-05-22 14:50:00,89.24,89.24,89.04,89.08,19494.0,83.5837,83.5837,83.3964,83.4338,19494.0
2020-05-22 14:55:00,89.08,89.16,89.07,89.13,23354.0,83.4338,83.5088,83.4245,83.4807,23354.0
2020-05-22 15:00:00,89.1,89.21,89.05,89.19,15432.0,83.4526,83.5556,83.4057,83.5369,15432.0
2020-05-22 15:05:00,89.21,89.28,89.12,89.26,18062.0,83.5556,83.6212,83.4713,83.6024,18062.0
2020-05-22 15:10:00,89.27,89.31,89.18,89.19,12771.0,83.6118,83.6493,83.5275,83.5369,12771.0
2020-05-22 15:15:00,89.2,89.2,89.07,89.11,11777.0,83.5462,83.5462,83.4245,83.4619,11777.0
2020-05-22 15:20:00,89.11,89.15,88.9,89.04,25865.0,83.4619,83.4994,83.2653,83.3964,25865.0
2020-05-22 15:25:00,89.02,89.03,88.92,89.0,16962.0,83.3776,83.387,83.284,83.3589,16962.0
2020-05-22 15:30:00,88.97,89.23,88.95,89.17,27455.0,83.3308,83.5743,83.3121,83.5181,27455.0
2020-05-22 15:35:00,89.13,89.18,89.01,89.07,37839.0,83.4807,83.5275,83.3683,83.4245,37839.0
2020-05-22 15:40:00,89.07,89.08,88.87,89.08,29529.0,83.4245,83.4338,83.2372,83.4338,29529.0
2020-05-22 15:45:00,89.08,89.22,89.07,89.21,32049.0,83.4338,83.565,83.4245,83.5556,32049.0
2020-05-22 15:50:00,89.16,89.24,89.06,89.22,55829.0,83.5088,83.5837,83.4151,83.565,55829.0
2020-05-22 15:55:00,89.21,89.4,89.07,89.35,137416.0,83.5556,83.7336,83.4245,83.6867,137416.0
2020-05-26 09:30:00,93.94,93.98,93.11,93.72,332542.0,87.9858,88.0233,87.2084,87.7797,332542.0
2020-05-26 09:35:00,93.7,93.97,93.48,93.64,81367.0,87.761,88.0139,87.555,87.7048,81367.0
2020-05-26 09:40:00,93.64,94.18,93.63,94.16,99739.0,87.7048,88.2106,87.6954,88.1919,99739.0
2020-05-26 09:45:00,94.14,94.17,93.85,94.03,83784.0,88.1731,88.2012,87.9015,88.0701,83784.0
2020-05-26 09:50:00,94.05,94.13,93.75,93.76,74149.0,88.0888,88.1638,87.8078,87.8172,74149.0
2020-05-26 09:55:00,93.77,93.88,93.33,93.48,108950.0,87.8266,87.9296,87.4145,87.555,108950.0
2020-05-26 10:00:00,93.5,93.57,93.38,93.5,89443.0,87.5737,87.6393,87.4613,87.5737,89443.0
2020-05-26 10:05:00,93.48,93.64,92.89,93.02,83085.0,87.555,87.7048,87.0024,87.1241,83085.0
2020-05-26 10:10:00,93.03,93.06,92.92,93.01,76867.0,87.1335,87.1616,87.0305,87.1147,76867.0
2020-05-26 10:15:00,93.03,93.5,92.97,93.45,52051.0,87.1335,87.5737,87.0773,87.5269,52051.0
2020-05-26 10:20:00,93.46,93.59,93.43,93.55,56619.0,87.5362,87.658,87.5081,87.6205,56619.0
2020-05-26 10:25:00,93.52,93.75,93.32,93.75,52556.0,87.5924,87.8078,87.4051,87.8078,52556.0
2020-05-26 10:30:00,93.74,93.98,93.68,93.94,59532.0,87.7985,88.0233,87.7423,87.9858,59532.0
2020-05-26 10:35:00,93.96,94.09,93.93,94.06,50844.0,88.0045,88.1263,87.9764,88.0982,50844.0
2020-05-26 10:40:00,94.07,94.15,94.03,94.04,30047.0,88.1076,88.1825,88.0701,88.0795,30047.0
2020-05-26 10:45:00,94.05,94.11,93.95,94.04,48614.0,88.0888,88.145,87.9952,88.0795,48614.0
2020-05-26 10:50:00,94.06,94.15,94.05,94.12,37241.0,88.0982,88.1825,88.0888,88.1544,37241.0
2020-05-26 10:55:00,94.12,94.14,94.02,94.08,19667.0,88.1544,88.1731,88.0607,88.1169,19667.0
2020-05-26 11:00:00,94.08,94.32,94.05,94.27,60462.0,88.1169,88.3417,88.0888,88.2949,60462.0
2020-05-26 11:05:00,94.27,94.53,94.26,94.35,63949.0,88.2949,88.5384,88.2855,88.3698,63949.0
2020-05-26 11:10:00,94.35,94.48,94.3,94.45,25100.0,88.3698,88.4916,88.323,88.4635,25100.0
2020-05-26 11:15:00,94.45,94.59,94.38,94.57,33217.0,88.4635,88.5946,88.3979,88.5759,33217.0
2020-05-26 11:20:00,94.56,94.64,94.37,94.37,49422.0,88.5665,88.6414,88.3885,88.3885,49422.0
2020-05-26 11:25:00,94.35,94.35,93.94,94.04,58419.0,88.3698,88.3698,87.9858,88.0795,58419.0
2020-05-26 11:30:00,94.03,94.18,94.0,94.16,39768.0,88.0701,88.2106,88.042,88.1919,39768.0
2020-05-26 11:35:00,94.17,94.18,93.91,94.0,70289.0,88.2012,88.2106,87.9577,88.042,70289.0
2020-05-26 11:40:00,94.0,94.33,93.99,94.28,79104.0,88.042,88.3511,88.0326,88.3042,79104.0
2020-05-26 11:45:00,94.29,94.32,94.04,94.21,46875.0,88.3136,88.3417,88.0795,88.2387,46875.0
2020-05-26 11:50:00,94.19,94.23,94.13,94.14,88207.0,88.22,88.2574,88.1638,88.1731,88207.0
2020-05-26 11:55:00,94.15,94.15,94.02,94.09,32650.0,88.1825,88.1825,88.0607,88.1263,32650.0
2020-05-26 12:00:00,94.11,94.11,93.96,94.0,66323.0,88.145,88.145,88.0045,88.042,66323.0
2020-05-26 12:05:00,94.01,94.03,93.98,94.01,31820.0,88.0514,88.0701,88.0233,88.0514,31820.0
2020-05-26 12:10:00,94.02,94.19,93.99,94.19,35017.0,88.0607,88.22,88.0326,88.22,35017.0
2020-05-26 12:15:00,94.2,94.28,94.19,94.26,46891.0,88.2293,88.3042,88.22,88.2855,46891.0
2020-05-26 12:20:00,94.26,94.31,94.08,94.11,33698.0,88.2855,88.3323,88.1169,88.145,33698.0
2020-05-26 12:25:00,94.12,94.12,94.02,94.06,31980.0,88.1544,88.1544,88.0607,88.0982,31980.0
2020-05-26 12:30:00,94.07,94.24,94.06,94.23,35661.0,88.1076,88.2668,88.0982,88.2574,35661.0
2020-05-26 12:35:00,94.21,94.27,94.11,94.25,51877.0,88.2387,88.2949,88.145,88.2762,51877.0
2020-05-26 12:40:00,94.28,94.4,94.27,94.33,31705.0,88.3042,88.4166,88.2949,88.3511,31705.0
2020-05-26 12:45:00,94.33,94.34,94.24,94.27,35077.0,88.3511,88.3604,88.2668,88.2949,35077.0
2020-05-26 12:50:00,94.28,94.36,94.25,94.36,26936.0,88.3042,88.3792,88.2762,88.3792,26936.0
2020-05-26 12:55:00,94.36,94.46,94.31,94.45,24526.0,88.3792,88.4728,88.3323,88.4635,24526.0
2020-05-26 13:00:00,94.45,94.69,94.39,94.69,46150.0,88.4635,88.6883,88.4073,88.6883,46150.0
2020-05-26 13:05:00,94.69,94.84,94.58,94.79,64256.0,88.6883,88.8288,88.5852,88.7819,64256.0
2020-05-26 13:10:00,94.78,94.87,94.72,94.87,38820.0,88.7726,88.8569,88.7164,88.8569,38820.0
2020-05-26 13:15:00,94.87,94.87,94.77,94.79,36345.0,88.8569,88.8569,88.7632,88.7819,36345.0
2020-05-26 13:20:00,94.79,94.92,94.74,94.88,49915.0,88.7819,88.9037,88.7351,88.8662,49915.0
2020-05-26 13:25:00,94.89,94.99,94.88,94.95,37835.0,88.8756,88.9692,88.8662,88.9318,37835.0
2020-05-26 13:30:00,94.96,94.98,94.73,94.74,38887.0,88.9411,88.9599,88.7257,88.7351,38887.0
2020-05-26 13:35:00,94.73,94.99,94.65,94.94,121912.0,88.7257,88.9692,88.6508,88.9224,121912.0
2020-05-26 13:40:00,94.94,94.99,94.88,94.98,70034.0,88.9224,88.9692,88.8662,88.9599,70034.0
2020-05-26 13:45:00,94.99,94.99,94.91,94.95,18350.0,88.9692,88.9692,88.8943,88.9318,18350.0
2020-05-26 13:50:00,94.96,94.97,94.79,94.84,54247.0,88.9411,88.9505,88.7819,88.8288,54247.0
2020-05-26 13:55:00,94.85,94.89,94.75,94.86,34075.0,88.8381,88.8756,88.7445,88.8475,34075.0
2020-05-26 14:00:00,94.86,94.9,94.76,94.85,60191.0,88.8475,88.885,88.7538,88.8381,60191.0
2020-05-26 14:05:00,94.86,95.11,94.76,95.07,123693.0,88.8475,89.0816,88.7538,89.0442,123693.0
2020-05-26 14:10:00,95.06,95.11,95.0,95.11,32626.0,89.0348,89.0816,88.9786,89.0816,32626.0
2020-05-26 14:15:00,95.12,95.27,95.07,95.16,59197.0,89.091,89.2315,89.0442,89.1285,59197.0
2020-05-26 14:20:00,95.15,95.4,95.15,95.34,43725.0,89.1191,89.3533,89.1191,89.2971,43725.0
2020-05-26 14:25:00,95.33,95.34,95.22,95.27,39008.0,89.2877,89.2971,89.1847,89.2315,39008.0
2020-05-26 14:30:00,95.27,95.3,95.14,95.17,25171.0,89.2315,89.2596,89.1097,89.1378,25171.0
2020-05-26 14:35:00,95.17,95.33,95.16,95.24,24154.0,89.1378,89.2877,89.1285,89.2034,24154.0
2020-05-26 14:40:00,95.23,95.25,95.1,95.14,32690.0,89.194,89.2128,89.0723,89.1097,32690.0
2020-05-26 14:45:00,95.15,95.2,95.05,95.18,33582.0,89.1191,89.1659,89.0254,89.1472,33582.0
2020-05-26 14:50:00,95.17,95.27,95.15,95.17,47933.0,89.1378,89.2315,89.1191,89.1378,47933.0
2020-05-26 14:55:00,95.16,95.24,95.02,95.23,68246.0,89.1285,89.2034,88.9973,89.194,68246.0
2020-05-26 15:00:00,95.22,95.25,95.01,95.03,42409.0,89.1847,89.2128,88.988,89.0067,42409.0
2020-05-26 15:05:00,95.06,95.24,95.03,95.23,52192.0,89.0348,89.2034,89.0067,89.194,52192.0
2020-05-26 15:10:00,95.23,95.39,95.22,95.39,36683.0,89.194,89.3439,89.1847,89.3439,36683.0
2020-05-26 15:15:00,95.39,95.46,95.25,95.45,45678.0,89.3439,89.4095,89.2128,89.4001,45678.0
2020-05-26 15:20:00,95.46,95.47,95.38,95.46,38035.0,89.4095,89.4188,89.3345,89.4095,38035.0
2020-05-26 15:25:00,95.45,95.47,95.39,95.4,52523.0,89.4001,89.4188,89.3439,89.3533,52523.0
2020-05-26 15:30:00,95.4,95.57,95.24,95.33,133389.0,89.3533,89.5125,89.2034,89.2877,133389.0
2020-05-26 15:35:00,95.33,95.51,95.26,95.38,70834.0,89.2877,89.4563,89.2221,89.3345,70834.0
2020-05-26 15:40:00,95.39,95.42,94.7,94.71,106904.0,89.3439,89.372,88.6976,88.707,106904.0
2020-05-26 15:45:00,94.7,94.77,94.33,94.42,90131.0,88.6976,88.7632,88.3511,88.4354,90131.0
2020-05-26 15:50:00,94.42,94.57,94.03,94.15,161938.0,88.4354,88.5759,88.0701,88.1825,161938.0
2020-05-26 15:55:00,94.15,94.38,94.06,94.38,184793.0,88.1825,88.3979,88.0982,88.3979,184793.0
2020-05-27 09:30:00,100.0,100.08,98.61,99.18,509969.0,93.6617,93.7366,92.3598,92.8937,509969.0
2020-05-27 09:35:00,99.13,99.22,98.33,98.33,154282.0,92.8468,92.9311,92.0975,92.0975,154282.0
2020-05-27 09:40:00,98.34,99.76,98.15,99.76,350203.0,92.1069,93.4369,91.929,93.4369,350203.0
2020-05-27 09:45:00,99.81,100.4,99.3,99.3,298968.0,93.4837,94.0363,93.0061,93.0061,298968.0
2020-05-27 09:50:00,99.28,99.62,98.4,98.59,143689.0,92.9873,93.3058,92.1631,92.3411,143689.0
2020-05-27 09:55:00,98.7,99.3,98.55,99.18,94122.0,92.4441,93.0061,92.3036,92.8937,94122.0
2020-05-27 10:00:00,99.19,99.2,98.26,98.38,130127.0,92.903,92.9124,92.032,92.1444,130127.0
2020-05-27 10:05:00,98.38,98.68,98.27,98.37,117399.0,92.1444,92.4254,92.0414,92.135,117399.0
2020-05-27 10:10:00,98.39,99.1,98.35,99.1,104931.0,92.1537,92.8187,92.1163,92.8187,104931.0
2020-05-27 10:15:00,99.05,99.32,98.77,99.21,123839.0,92.7719,93.0248,92.5097,92.9218,123839.0
2020-05-27 10:20:00,99.21,99.25,98.37,98.53,67119.0,92.9218,92.9592,92.135,92.2849,67119.0
2020-05-27 10:25:00,98.53,98.75,98.32,98.49,69380.0,92.2849,92.4909,92.0882,92.2474,69380.0
2020-05-27 10:30:00,98.47,98.52,97.76,97.82,184312.0,92.2287,92.2755,91.5637,91.6199,184312.0
2020-05-27 10:35:00,97.81,98.12,97.55,98.05,140674.0,91.6105,91.9009,91.367,91.8353,140674.0
2020-05-27 10:40:00,98.05,98.12,97.3,97.58,96202.0,91.8353,91.9009,91.1328,91.3951,96202.0
2020-05-27 10:45:00,97.57,97.58,97.08,97.11,111099.0,91.3857,91.3951,90.9268,90.9549,111099.0
2020-05-27 10:50:00,97.12,97.26,96.8,97.05,117055.0,90.9642,91.0954,90.6645,90.8987,117055.0
2020-05-27 10:55:00,97.04,97.63,96.92,97.63,46244.0,90.8893,91.4419,90.7769,91.4419,46244.0
2020-05-27 11:00:00,97.67,98.44,97.57,98.17,55245.0,91.4794,92.2006,91.3857,91.9477,55245.0
2020-05-27 11:05:00,98.11,98.33,97.93,98.24,51653.0,91.8915,92.0975,91.7229,92.0133,51653.0
2020-05-27 11:10:00,98.22,98.29,97.95,98.07,97957.0,91.9945,92.0601,91.7416,91.854,97957.0
2020-05-27 11:15:00,98.04,98.31,97.81,98.29,57302.0,91.8259,92.0788,91.6105,92.0601,57302.0
2020-05-27 11:20:00,98.27,98.27,97.84,97.86,95086.0,92.0414,92.0414,91.6386,91.6573,95086.0
2020-05-27 11:25:00,97.89,98.41,97.89,98.34,50037.0,91.6854,92.1725,91.6854,92.1069,50037.0
2020-05-27 11:30:00,98.33,98.79,98.26,98.79,66896.0,92.0975,92.5284,92.032,92.5284,66896.0
2020-05-27 11:35:00,98.77,98.84,97.92,98.31,99432.0,92.5097,92.5752,91.7135,92.0788,99432.0
2020-05-27 11:40:00,98.34,98.63,98.29,98.56,49424.0,92.1069,92.3785,92.0601,92.313,49424.0
2020-05-27 11:45:00,98.55,98.85,98.5,98.85,57860.0,92.3036,92.5846,92.2568,92.5846,57860.0
2020-05-27 11:50:00,98.82,98.88,98.65,98.76,28187.0,92.5565,92.6127,92.3973,92.5003,28187.0
2020-05-27 11:55:00,98.76,98.98,98.63,98.79,33746.0,92.5003,92.7063,92.3785,92.5284,33746.0
2020-05-27 12:00:00,98.81,98.91,98.53,98.83,139572.0,92.5471,92.6408,92.2849,92.5659,139572.0
2020-05-27 12:05:00,98.85,99.11,98.71,98.93,78677.0,92.5846,92.8281,92.4535,92.6595,78677.0
2020-05-27 12:10:00,98.92,99.06,98.72,98.92,60816.0,92.6502,92.7813,92.4628,92.6502,60816.0
2020-05-27 12:15:00,98.98,99.26,98.94,99.2,45381.0,92.7063,92.9686,92.6689,92.9124,45381.0
2020-05-27 12:20:00,99.18,99.18,98.98,99.01,35789.0,92.8937,92.8937,92.7063,92.7344,35789.0
2020-05-27 12:25:00,99.0,99.13,98.84,98.84,62407.0,92.7251,92.8468,92.5752,92.5752,62407.0
2020-05-27 12:30:00,98.86,99.14,98.8,99.11,50966.0,92.594,92.8562,92.5378,92.8281,50966.0
2020-05-27 12:35:00,99.03,99.15,98.95,99.06,48655.0,92.7532,92.8656,92.6783,92.7813,48655.0
2020-05-27 12:40:00,99.05,99.17,98.91,99.11,37603.0,92.7719,92.8843,92.6408,92.8281,37603.0
2020-05-27 12:45:00,99.11,99.38,99.1,99.33,43992.0,92.8281,93.081,92.8187,93.0342,43992.0
2020-05-27 12:50:00,99.38,99.51,99.31,99.36,75560.0,93.081,93.2028,93.0154,93.0623,75560.0
2020-05-27 12:55:00,99.38,99.41,99.28,99.37,32858.0,93.081,93.1091,92.9873,93.0716,32858.0
2020-05-27 13:00:00,99.38,99.5,99.01,99.45,63284.0,93.081,93.1934,92.7344,93.1466,63284.0
2020-05-27 13:05:00,99.46,99.74,99.36,99.71,49890.0,93.1559,93.4182,93.0623,93.3901,49890.0
2020-05-27 13:10:00,99.73,99.77,99.56,99.72,35502.0,93.4088,93.4463,93.2496,93.3994,35502.0
2020-05-27 13:15:00,99.67,99.7,99.12,99.26,67578.0,93.3526,93.3807,92.8375,92.9686,67578.0
2020-05-27 13:20:00,99.3,99.56,99.27,99.5,82802.0,93.0061,93.2496,92.978,93.1934,82802.0
2020-05-27 13:25:00,99.48,99.58,99.34,99.47,80649.0,93.1747,93.2683,93.0435,93.1653,80649.0
2020-05-27 13:30:00,99.52,99.54,99.3,99.45,75456.0,93.2121,93.2309,93.0061,93.1466,75456.0
2020-05-27 13:35:00,99.49,99.77,99.41,99.75,55598.0,93.184,93.4463,93.1091,93.4275,55598.0
2020-05-27 13:40:00,99.76,99.84,99.68,99.84,56452.0,93.4369,93.5118,93.362,93.5118,56452.0
2020-05-27 13:45:00,99.82,99.9,99.73,99.82,67080.0,93.4931,93.568,93.4088,93.4931,67080.0
2020-05-27 13:50:00,99.82,99.86,99.76,99.82,37556.0,93.4931,93.5306,93.4369,93.4931,37556.0
2020-05-27 13:55:00,99.83,99.86,99.63,99.72,65739.0,93.5025,93.5306,93.3152,93.3994,65739.0
2020-05-27 14:00:00,99.72,100.08,99.69,100.0,110511.0,93.3994,93.7366,93.3713,93.6617,110511.0
2020-05-27 14:05:00,100.0,100.11,99.88,100.08,46547.0,93.6617,93.7647,93.5493,93.7366,46547.0
2020-05-27 14:10:00,100.06,100.25,100.05,100.22,53717.0,93.7179,93.8959,93.7085,93.8678,53717.0
2020-05-27 14:15:00,100.2,100.5,100.14,100.46,140805.0,93.849,94.13,93.7928,94.0925,140805.0
2020-05-27 14:20:00,100.43,100.47,100.26,100.34,138210.0,94.0644,94.1019,93.9052,93.9801,138210.0
2020-05-27 14:25:00,100.34,100.61,100.28,100.53,95779.0,93.9801,94.233,93.924,94.1581,95779.0
2020-05-27 14:30:00,100.52,100.61,100.45,100.58,117354.0,94.1487,94.233,94.0832,94.2049,117354.0
2020-05-27 14:35:00,100.58,100.78,100.51,100.54,140693.0,94.2049,94.3923,94.1394,94.1675,140693.0
2020-05-27 14:40:00,100.52,100.52,100.13,100.15,45276.0,94.1487,94.1487,93.7835,93.8022,45276.0
2020-05-27 14:45:00,100.11,100.34,99.88,100.3,96782.0,93.7647,93.9801,93.5493,93.9427,96782.0
2020-05-27 14:50:00,100.3,100.63,100.23,100.6,120461.0,93.9427,94.2518,93.8771,94.2237,120461.0
2020-05-27 14:55:00,100.61,100.71,100.45,100.5,142211.0,94.233,94.3267,94.0832,94.13,142211.0
2020-05-27 15:00:00,100.51,100.53,100.32,100.36,53325.0,94.1394,94.1581,93.9614,93.9989,53325.0
2020-05-27 15:05:00,100.37,100.55,100.18,100.53,117753.0,94.0082,94.1768,93.8303,94.1581,117753.0
2020-05-27 15:10:00,100.53,100.8,100.49,100.73,107880.0,94.1581,94.411,94.1206,94.3454,107880.0
2020-05-27 15:15:00,100.73,100.89,100.58,100.64,166014.0,94.3454,94.4953,94.2049,94.2611,166014.0
2020-05-27 15:20:00,100.64,100.71,100.44,100.68,78212.0,94.2611,94.3267,94.0738,94.2986,78212.0
2020-05-27 15:25:00,100.65,101.12,100.64,101.09,200746.0,94.2705,94.7107,94.2611,94.6826,200746.0
2020-05-27 15:30:00,101.08,101.09,100.47,100.54,187144.0,94.6732,94.6826,94.1019,94.1675,187144.0
2020-05-27 15:35:00,100.55,100.6,100.31,100.4,117777.0,94.1768,94.2237,93.952,94.0363,117777.0
2020-05-27 15:40:00,100.39,100.97,100.34,100.91,149825.0,94.027,94.5702,93.9801,94.514,149825.0
2020-05-27 15:45:00,100.9,101.21,100.89,100.96,238605.0,94.5047,94.795,94.4953,94.5609,238605.0
2020-05-27 15:50:00,100.98,101.06,100.83,100.92,163173.0,94.5796,94.6545,94.4391,94.5234,163173.0
2020-05-27 15:55:00,100.92,101.4,100.91,101.24,449511.0,94.5234,94.973,94.514,94.8231,449511.0
2020-05-28 09:30:00,101.88,102.46,99.24,99.37,577195.0,95.4225,95.9658,92.9499,93.0716,577195.0
2020-05-28 09:35:00,99.41,99.82,98.02,98.28,178408.0,93.1091,93.4931,91.8072,92.0507,178408.0
2020-05-28 09:40:00,98.22,99.14,98.02,99.04,135828.0,91.9945,92.8562,91.8072,92.7625,135828.0
2020-05-28 09:45:00,99.04,99.34,98.63,99.04,161381.0,92.7625,93.0435,92.3785,92.7625,161381.0
2020-05-28 09:50:00,99.02,99.93,98.81,99.89,104423.0,92.7438,93.5961,92.5471,93.5587,104423.0
2020-05-28 09:55:00,99.91,100.01,99.36,99.79,168034.0,93.5774,93.6711,93.0623,93.465,168034.0
2020-05-28 10:00:00,99.81,99.82,99.11,99.3,146454.0,93.4837,93.4931,92.8281,93.0061,146454.0
2020-05-28 10:05:00,99.35,99.72,99.11,99.19,185963.0,93.0529,93.3994,92.8281,92.903,185963.0
2020-05-28 10:10:00,99.16,100.12,99.13,99.43,200972.0,92.8749,93.7741,92.8468,93.1278,200972.0
2020-05-28 10:15:00,99.44,99.44,98.92,99.01,90335.0,93.1372,93.1372,92.6502,92.7344,90335.0
2020-05-28 10:20:00,99.01,99.64,98.97,99.58,58432.0,92.7344,93.3245,92.697,93.2683,58432.0
2020-05-28 10:25:00,99.59,99.83,99.14,99.25,70736.0,93.2777,93.5025,92.8562,92.9592,70736.0
2020-05-28 10:30:00,99.26,99.46,99.01,99.15,125258.0,92.9686,93.1559,92.7344,92.8656,125258.0
2020-05-28 10:35:00,99.15,99.36,98.74,98.83,111093.0,92.8656,93.0623,92.4816,92.5659,111093.0
2020-05-28 10:40:00,98.8,99.21,98.66,99.17,91412.0,92.5378,92.9218,92.4066,92.8843,91412.0
2020-05-28 10:45:00,99.16,99.56,99.05,99.09,224375.0,92.8749,93.2496,92.7719,92.8094,224375.0
2020-05-28 10:50:00,99.09,99.1,98.76,98.77,69246.0,92.8094,92.8187,92.5003,92.5097,69246.0
2020-05-28 10:55:00,98.77,98.89,98.51,98.59,58958.0,92.5097,92.6221,92.2661,92.3411,58958.0
2020-05-28 11:00:00,98.58,98.61,98.34,98.48,100527.0,92.3317,92.3598,92.1069,92.238,100527.0
2020-05-28 11:05:00,98.51,98.65,98.33,98.38,86555.0,92.2661,92.3973,92.0975,92.1444,86555.0
2020-05-28 11:10:00,98.37,98.72,98.36,98.64,73258.0,92.135,92.4628,92.1256,92.3879,73258.0
2020-05-28 11:15:00,98.66,99.03,98.61,99.01,62718.0,92.4066,92.7532,92.3598,92.7344,62718.0
2020-05-28 11:20:00,99.0,99.02,98.26,98.48,91816.0,92.7251,92.7438,92.032,92.238,91816.0
2020-05-28 11:25:00,98.46,98.81,98.32,98.81,73179.0,92.2193,92.5471,92.0882,92.5471,73179.0
2020-05-28 11:30:00,98.76,98.99,98.64,98.64,62195.0,92.5003,92.7157,92.3879,92.3879,62195.0
2020-05-28 11:35:00,98.61,98.71,98.35,98.56,70453.0,92.3598,92.4535,92.1163,92.313,70453.0
2020-05-28 11:40:00,98.52,98.77,98.48,98.63,75600.0,92.2755,92.5097,92.238,92.3785,75600.0
2020-05-28 11:45:00,98.68,98.87,98.63,98.84,92930.0,92.4254,92.6033,92.3785,92.5752,92930.0
2020-05-28 11:50:00,98.85,98.92,98.62,98.77,56459.0,92.5846,92.6502,92.3692,92.5097,56459.0
2020-05-28 11:55:00,98.78,99.12,98.7,99.02,102364.0,92.519,92.8375,92.4441,92.7438,102364.0
2020-05-28 12:00:00,99.03,99.14,98.89,98.89,51101.0,92.7532,92.8562,92.6221,92.6221,51101.0
2020-05-28 12:05:00,98.89,99.17,98.89,99.15,51224.0,92.6221,92.8843,92.6221,92.8656,51224.0
2020-05-28 12:10:00,99.17,99.48,98.98,99.01,99165.0,92.8843,93.1747,92.7063,92.7344,99165.0
2020-05-28 12:15:00,99.04,99.14,99.02,99.03,62441.0,92.7625,92.8562,92.7438,92.7532,62441.0
2020-05-28 12:20:00,99.03,99.16,98.96,99.11,23578.0,92.7532,92.8749,92.6876,92.8281,23578.0
2020-05-28 12:25:00,99.12,99.16,98.97,99.05,25031.0,92.8375,92.8749,92.697,92.7719,25031.0
2020-05-28 12:30:00,99.05,99.05,98.64,98.87,43462.0,92.7719,92.7719,92.3879,92.6033,43462.0
2020-05-28 12:35:00,98.83,99.39,98.83,99.37,47683.0,92.5659,93.0904,92.5659,93.0716,47683.0
2020-05-28 12:40:00,99.31,99.65,99.31,99.48,149427.0,93.0154,93.3339,93.0154,93.1747,149427.0
2020-05-28 12:45:00,99.48,99.85,99.48,99.81,44338.0,93.1747,93.5212,93.1747,93.4837,44338.0
2020-05-28 12:50:00,99.82,99.82,99.45,99.5,59217.0,93.4931,93.4931,93.1466,93.1934,59217.0
2020-05-28 12:55:00,99.5,99.63,99.48,99.59,33011.0,93.1934,93.3152,93.1747,93.2777,33011.0
2020-05-28 13:00:00,99.58,99.7,99.53,99.59,32135.0,93.2683,93.3807,93.2215,93.2777,32135.0
2020-05-28 13:05:00,99.56,99.67,99.51,99.62,30319.0,93.2496,93.3526,93.2028,93.3058,30319.0
2020-05-28 13:10:00,99.62,99.66,99.43,99.65,37205.0,93.3058,93.3432,93.1278,93.3339,37205.0
2020-05-28 13:15:00,99.65,99.7,99.46,99.47,37529.0,93.3339,93.3807,93.1559,93.1653,37529.0
2020-05-28 13:20:00,99.46,99.58,99.44,99.5,44793.0,93.1559,93.2683,93.1372,93.1934,44793.0
2020-05-28 13:25:00,99.5,99.7,99.47,99.68,34688.0,93.1934,93.3807,93.1653,93.362,34688.0
2020-05-28 13:30:00,99.66,99.83,99.6,99.82,43260.0,93.3432,93.5025,93.2871,93.4931,43260.0
2020-05-28 13:35:00,99.81,100.19,99.81,100.0,114033.0,93.4837,93.8397,93.4837,93.6617,114033.0
2020-05-28 13:40:00,100.02,100.13,99.92,100.01,46973.0,93.6804,93.7835,93.5868,93.6711,46973.0
2020-05-28 13:45:00,100.04,100.04,99.78,99.84,69379.0,93.6992,93.6992,93.4556,93.5118,69379.0
2020-05-28 13:50:00,99.84,99.84,99.64,99.73,47635.0,93.5118,93.5118,93.3245,93.4088,47635.0
2020-05-28 13:55:00,99.75,99.84,99.71,99.77,36177.0,93.4275,93.5118,93.3901,93.4463,36177.0
2020-05-28 14:00:00,99.78,99.95,99.45,99.52,52759.0,93.4556,93.6149,93.1466,93.2121,52759.0
2020-05-28 14:05:00,99.49,99.64,99.41,99.41,29461.0,93.184,93.3245,93.1091,93.1091,29461.0
2020-05-28 14:10:00,99.41,99.48,99.33,99.38,26161.0,93.1091,93.1747,93.0342,93.081,26161.0
2020-05-28 14:15:00,99.37,99.39,99.22,99.35,45385.0,93.0716,93.0904,92.9311,93.0529,45385.0
2020-05-28 14:20:00,99.33,99.57,99.19,99.19,126128.0,93.0342,93.259,92.903,92.903,126128.0
2020-05-28 14:25:00,99.22,99.25,98.91,99.0,49822.0,92.9311,92.9592,92.6408,92.7251,49822.0
2020-05-28 14:30:00,99.01,99.11,98.9,99.06,41374.0,92.7344,92.8281,92.6314,92.7813,41374.0
2020-05-28 14:35:00,99.06,99.28,99.04,99.08,44291.0,92.7813,92.9873,92.7625,92.8,44291.0
2020-05-28 14:40:00,99.09,99.14,98.94,99.0,40688.0,92.8094,92.8562,92.6689,92.7251,40688.0
2020-05-28 14:45:00,98.97,99.12,98.92,99.11,29940.0,92.697,92.8375,92.6502,92.8281,29940.0
2020-05-28 14:50:00,99.11,99.14,98.95,98.99,31414.0,92.8281,92.8562,92.6783,92.7157,31414.0
2020-05-28 14:55:00,98.98,99.19,98.92,99.17,43734.0,92.7063,92.903,92.6502,92.8843,43734.0
2020-05-28 15:00:00,99.14,99.39,99.13,99.22,68529.0,92.8562,93.0904,92.8468,92.9311,68529.0
2020-05-28 15:05:00,99.22,99.22,98.98,99.0,41726.0,92.9311,92.9311,92.7063,92.7251,41726.0
2020-05-28 15:10:00,99.01,99.15,98.81,99.11,67241.0,92.7344,92.8656,92.5471,92.8281,67241.0
2020-05-28 15:15:00,99.09,99.12,98.56,98.56,62350.0,92.8094,92.8375,92.313,92.313,62350.0
2020-05-28 15:20:00,98.56,98.72,98.47,98.68,51566.0,92.313,92.4628,92.2287,92.4254,51566.0
2020-05-28 15:25:00,98.65,98.74,98.41,98.42,53055.0,92.3973,92.4816,92.1725,92.1818,53055.0
2020-05-28 15:30:00,98.43,98.54,98.26,98.4,177803.0,92.1912,92.2942,92.032,92.1631,177803.0
2020-05-28 15:35:00,98.39,98.46,98.29,98.38,105193.0,92.1537,92.2193,92.0601,92.1444,105193.0
2020-05-28 15:40:00,98.35,98.42,98.25,98.36,138986.0,92.1163,92.1818,92.0226,92.1256,138986.0
2020-05-28 15:45:00,98.36,98.43,98.15,98.26,220570.0,92.1256,92.1912,91.929,92.032,220570.0
2020-05-28 15:50:00,98.27,98.37,98.01,98.32,456777.0,92.0414,92.135,91.7978,92.0882,456777.0
2020-05-28 15:55:00,98.31,98.45,98.08,98.09,322377.0,92.0788,92.2099,91.8634,91.8728,322377.0
2020-05-29 09:30:00,95.5,95.96,94.66,95.94,303551.0,89.4469,89.8778,88.6602,89.859,303551.0
2020-05-29 09:35:00,95.91,96.7,95.74,96.33,125994.0,89.8309,90.5709,89.6717,90.2243,125994.0
2020-05-29 09:40:00,96.33,96.75,96.16,96.57,113160.0,90.2243,90.6177,90.0651,90.4491,113160.0
2020-05-29 09:45:00,96.6,97.11,96.53,96.74,60053.0,90.4772,90.9549,90.4116,90.6083,60053.0
2020-05-29 09:50:00,96.72,96.97,96.46,96.68,47335.0,90.5896,90.8237,90.3461,90.5521,47335.0
2020-05-29 09:55:00,96.61,96.76,96.11,96.26,95417.0,90.4866,90.6271,90.0183,90.1588,95417.0
2020-05-29 10:00:00,96.28,96.29,95.6,95.69,123004.0,90.1775,90.1868,89.5406,89.6249,123004.0
2020-05-29 10:05:00,95.68,95.75,95.34,95.4,103062.0,89.6155,89.6811,89.2971,89.3533,103062.0
2020-05-29 10:10:00,95.42,96.2,95.42,96.16,81899.0,89.372,90.1026,89.372,90.0651,81899.0
2020-05-29 10:15:00,96.14,96.69,95.9,96.63,144227.0,90.0464,90.5615,89.8216,90.5053,144227.0
2020-05-29 10:20:00,96.64,97.06,96.55,96.76,119227.0,90.5147,90.908,90.4304,90.6271,119227.0
2020-05-29 10:25:00,96.73,96.77,96.25,96.51,48245.0,90.599,90.6364,90.1494,90.3929,48245.0
2020-05-29 10:30:00,96.56,96.85,96.43,96.47,82968.0,90.4397,90.7114,90.318,90.3554,82968.0
2020-05-29 10:35:00,96.47,96.5,96.21,96.34,38914.0,90.3554,90.3835,90.1119,90.2337,38914.0
2020-05-29 10:40:00,96.29,96.37,96.05,96.18,32866.0,90.1868,90.2618,89.9621,90.0838,32866.0
2020-05-29 10:45:00,96.18,96.35,96.04,96.11,40959.0,90.0838,90.243,89.9527,90.0183,40959.0
2020-05-29 10:50:00,96.13,96.34,96.07,96.1,39756.0,90.037,90.2337,89.9808,90.0089,39756.0
2020-05-29 10:55:00,96.11,96.2,95.97,95.97,57962.0,90.0183,90.1026,89.8871,89.8871,57962.0
2020-05-29 11:00:00,95.98,96.23,95.93,96.03,33471.0,89.8965,90.1307,89.8497,89.9433,33471.0
2020-05-29 11:05:00,96.05,96.16,96.01,96.02,30716.0,89.9621,90.0651,89.9246,89.934,30716.0
2020-05-29 11:10:00,96.04,96.48,95.98,96.47,30491.0,89.9527,90.3648,89.8965,90.3554,30491.0
2020-05-29 11:15:00,96.5,96.5,96.08,96.26,59897.0,90.3835,90.3835,89.9902,90.1588,59897.0
2020-05-29 11:20:00,96.29,96.3,96.04,96.08,25355.0,90.1868,90.1962,89.9527,89.9902,25355.0
2020-05-29 11:25:00,96.09,96.13,95.87,95.91,42600.0,89.9995,90.037,89.7935,89.8309,42600.0
2020-05-29 11:30:00,95.9,96.0,95.73,95.98,52900.0,89.8216,89.9152,89.6623,89.8965,52900.0
2020-05-29 11:35:00,95.94,96.34,95.89,96.16,45230.0,89.859,90.2337,89.8122,90.0651,45230.0
2020-05-29 11:40:00,96.19,96.3,95.82,95.95,26358.0,90.0932,90.1962,89.7466,89.8684,26358.0
2020-05-29 11:45:00,95.97,96.08,95.81,96.08,30764.0,89.8871,89.9902,89.7373,89.9902,30764.0
2020-05-29 11:50:00,96.08,96.12,95.9,95.91,24109.0,89.9902,90.0276,89.8216,89.8309,24109.0
2020-05-29 11:55:00,95.87,95.93,95.77,95.78,24141.0,89.7935,89.8497,89.6998,89.7092,24141.0
2020-05-29 12:00:00,95.78,95.92,95.67,95.7,32586.0,89.7092,89.8403,89.6061,89.6342,32586.0
2020-05-29 12:05:00,95.71,95.81,95.59,95.63,49010.0,89.6436,89.7373,89.5312,89.5687,49010.0
2020-05-29 12:10:00,95.63,95.72,95.5,95.56,36476.0,89.5687,89.653,89.4469,89.5031,36476.0
2020-05-29 12:15:00,95.56,95.56,95.34,95.36,31452.0,89.5031,89.5031,89.2971,89.3158,31452.0
2020-05-29 12:20:00,95.34,95.47,95.3,95.41,30397.0,89.2971,89.4188,89.2596,89.3626,30397.0
2020-05-29 12:25:00,95.41,95.54,95.36,95.39,50147.0,89.3626,89.4844,89.3158,89.3439,50147.0
2020-05-29 12:30:00,95.38,95.49,95.34,95.4,28083.0,89.3345,89.4376,89.2971,89.3533,28083.0
2020-05-29 12:35:00,95.41,95.66,95.39,95.66,25600.0,89.3626,89.5968,89.3439,89.5968,25600.0
2020-05-29 12:40:00,95.64,95.64,95.35,95.35,21454.0,89.578,89.578,89.3064,89.3064,21454.0
2020-05-29 12:45:00,95.34,95.39,95.07,95.07,85287.0,89.2971,89.3439,89.0442,89.0442,85287.0
2020-05-29 12:50:00,95.09,95.13,94.81,94.97,63057.0,89.0629,89.1004,88.8007,88.9505,63057.0
2020-05-29 12:55:00,94.97,95.73,94.86,95.44,67102.0,88.9505,89.6623,88.8475,89.3907,67102.0
2020-05-29 13:00:00,95.42,95.53,95.16,95.2,36495.0,89.372,89.475,89.1285,89.1659,36495.0
2020-05-29 13:05:00,95.21,95.33,95.11,95.17,31599.0,89.1753,89.2877,89.0816,89.1378,31599.0
2020-05-29 13:10:00,95.13,95.2,94.94,94.95,59879.0,89.1004,89.1659,88.9224,88.9318,59879.0
2020-05-29 13:15:00,94.95,95.15,94.94,95.13,34486.0,88.9318,89.1191,88.9224,89.1004,34486.0
2020-05-29 13:20:00,95.16,95.22,95.1,95.12,27687.0,89.1285,89.1847,89.0723,89.091,27687.0
2020-05-29 13:25:00,95.11,95.29,95.06,95.16,55805.0,89.0816,89.2502,89.0348,89.1285,55805.0
2020-05-29 13:30:00,95.18,95.25,95.12,95.12,24853.0,89.1472,89.2128,89.091,89.091,24853.0
2020-05-29 13:35:00,95.12,95.12,95.0,95.05,49148.0,89.091,89.091,88.9786,89.0254,49148.0
2020-05-29 13:40:00,95.04,95.12,95.01,95.05,35415.0,89.0161,89.091,88.988,89.0254,35415.0
2020-05-29 13:45:00,95.07,95.11,95.0,95.02,26452.0,89.0442,89.0816,88.9786,88.9973,26452.0
2020-05-29 13:50:00,95.03,95.09,94.94,95.04,19644.0,89.0067,89.0629,88.9224,89.0161,19644.0
2020-05-29 13:55:00,95.08,95.16,95.03,95.03,24307.0,89.0535,89.1285,89.0067,89.0067,24307.0
2020-05-29 14:00:00,95.03,95.17,94.95,95.09,22563.0,89.0067,89.1378,88.9318,89.0629,22563.0
2020-05-29 14:05:00,95.06,95.62,95.02,95.6,43462.0,89.0348,89.5593,88.9973,89.5406,43462.0
2020-05-29 14:10:00,95.62,95.68,95.3,95.32,23449.0,89.5593,89.6155,89.2596,89.2783,23449.0
2020-05-29 14:15:00,95.29,95.5,95.27,95.48,29541.0,89.2502,89.4469,89.2315,89.4282,29541.0
2020-05-29 14:20:00,95.46,95.64,95.33,95.58,58170.0,89.4095,89.578,89.2877,89.5219,58170.0
2020-05-29 14:25:00,95.57,95.94,95.52,95.85,53380.0,89.5125,89.859,89.4657,89.7747,53380.0
2020-05-29 14:30:00,95.86,95.87,95.71,95.79,25230.0,89.7841,89.7935,89.6436,89.7185,25230.0
2020-05-29 14:35:00,95.8,95.87,95.48,95.52,32501.0,89.7279,89.7935,89.4282,89.4657,32501.0
2020-05-29 14:40:00,95.51,95.72,95.45,95.46,32847.0,89.4563,89.653,89.4001,89.4095,32847.0
2020-05-29 14:45:00,95.46,95.64,95.32,95.32,53011.0,89.4095,89.578,89.2783,89.2783,53011.0
2020-05-29 14:50:00,95.36,95.39,94.73,95.09,123583.0,89.3158,89.3439,88.7257,89.0629,123583.0
2020-05-29 14:55:00,95.09,96.28,94.95,96.28,88164.0,89.0629,90.1775,88.9318,90.1775,88164.0
2020-05-29 15:00:00,96.28,96.86,96.28,96.84,81442.0,90.1775,90.7207,90.1775,90.702,81442.0
2020-05-29 15:05:00,96.83,96.83,96.45,96.45,57773.0,90.6926,90.6926,90.3367,90.3367,57773.0
2020-05-29 15:10:00,96.42,96.61,96.15,96.23,56710.0,90.3086,90.4866,90.0557,90.1307,56710.0
2020-05-29 15:15:00,96.24,96.29,96.01,96.05,38517.0,90.14,90.1868,89.9246,89.9621,38517.0
2020-05-29 15:20:00,96.05,96.31,95.92,96.28,52291.0,89.9621,90.2056,89.8403,90.1775,52291.0
2020-05-29 15:25:00,96.26,96.26,95.9,95.93,77942.0,90.1588,90.1588,89.8216,89.8497,77942.0
2020-05-29 15:30:00,95.92,96.11,95.79,95.81,59050.0,89.8403,90.0183,89.7185,89.7373,59050.0
2020-05-29 15:35:00,95.82,95.88,95.55,95.75,77716.0,89.7466,89.8028,89.4938,89.6811,77716.0
2020-05-29 15:40:00,95.75,95.8,95.44,95.54,71436.0,89.6811,89.7279,89.3907,89.4844,71436.0
2020-05-29 15:45:00,95.54,95.59,95.19,95.23,89309.0,89.4844,89.5312,89.1566,89.194,89309.0
2020-05-29 15:50:00,95.23,95.67,95.13,95.44,157286.0,89.194,89.6061,89.1004,89.3907,157286.0
2020-05-29 15:55:00,95.43,95.44,95.04,95.05,390494.0,89.3814,89.3907,89.0161,89.0254,390494.0
2020-06-01 09:30:00,95.56,95.56,94.56,95.0,179115.0,89.5031,89.5031,88.5665,88.9786,179115.0
2020-06-01 09:35:00,94.94,95.63,94.75,95.63,82556.0,88.9224,89.5687,88.7445,89.5687,82556.0
2020-06-01 09:40:00,95.63,95.99,95.62,95.92,43431.0,89.5687,89.9059,89.5593,89.8403,43431.0
2020-06-01 09:45:00,95.92,97.35,95.9,97.34,219995.0,89.8403,91.1797,89.8216,91.1703,219995.0
2020-06-01 09:50:00,97.33,97.41,96.88,96.98,64410.0,91.1609,91.2359,90.7395,90.8331,64410.0
2020-06-01 09:55:00,97.05,97.37,96.94,97.21,50091.0,90.8987,91.1984,90.7957,91.0485,50091.0
2020-06-01 10:00:00,97.23,97.84,97.18,97.47,63863.0,91.0673,91.6386,91.0204,91.2921,63863.0
2020-06-01 10:05:00,97.45,97.78,97.37,97.48,56732.0,91.2733,91.5824,91.1984,91.3014,56732.0
2020-06-01 10:10:00,97.46,97.51,97.2,97.49,49987.0,91.2827,91.3295,91.0392,91.3108,49987.0
2020-06-01 10:15:00,97.47,97.9,97.46,97.82,101383.0,91.2921,91.6948,91.2827,91.6199,101383.0
2020-06-01 10:20:00,97.83,97.86,97.48,97.86,36364.0,91.6292,91.6573,91.3014,91.6573,36364.0
2020-06-01 10:25:00,97.84,98.03,97.65,97.8,57891.0,91.6386,91.8166,91.4606,91.6011,57891.0
2020-06-01 10:30:00,97.81,97.84,97.67,97.69,29458.0,91.6105,91.6386,91.4794,91.4981,29458.0
2020-06-01 10:35:00,97.69,97.98,97.62,97.97,27815.0,91.4981,91.7697,91.4326,91.7604,27815.0
2020-06-01 10:40:00,97.95,98.07,97.86,98.06,29890.0,91.7416,91.854,91.6573,91.8447,29890.0
2020-06-01 10:45:00,98.03,98.06,97.85,97.97,16182.0,91.8166,91.8447,91.648,91.7604,16182.0
2020-06-01 10:50:00,97.95,97.95,97.55,97.84,37614.0,91.7416,91.7416,91.367,91.6386,37614.0
2020-06-01 10:55:00,97.79,97.96,97.74,97.75,45997.0,91.5918,91.751,91.5449,91.5543,45997.0
2020-06-01 11:00:00,97.75,97.86,97.39,97.39,44087.0,91.5543,91.6573,91.2171,91.2171,44087.0
2020-06-01 11:05:00,97.39,97.55,97.35,97.46,20176.0,91.2171,91.367,91.1797,91.2827,20176.0
2020-06-01 11:10:00,97.5,97.66,97.33,97.61,32427.0,91.3202,91.47,91.1609,91.4232,32427.0
2020-06-01 11:15:00,97.59,97.99,97.58,97.99,37184.0,91.4045,91.7791,91.3951,91.7791,37184.0
2020-06-01 11:20:00,98.0,98.05,97.76,97.81,35972.0,91.7885,91.8353,91.5637,91.6105,35972.0
2020-06-01 11:25:00,97.8,97.85,97.6,97.6,81610.0,91.6011,91.648,91.4138,91.4138,81610.0
2020-06-01 11:30:00,97.59,97.61,97.38,97.46,19634.0,91.4045,91.4232,91.2078,91.2827,19634.0
2020-06-01 11:35:00,97.45,97.72,97.34,97.72,24183.0,91.2733,91.5262,91.1703,91.5262,24183.0
2020-06-01 11:40:00,97.7,97.83,97.61,97.69,23445.0,91.5075,91.6292,91.4232,91.4981,23445.0
2020-06-01 11:45:00,97.69,97.75,97.61,97.69,13617.0,91.4981,91.5543,91.4232,91.4981,13617.0
2020-06-01 11:50:00,97.64,97.66,97.47,97.48,14037.0,91.4513,91.47,91.2921,91.3014,14037.0
2020-06-01 11:55:00,97.43,97.46,97.31,97.38,8332.0,91.2546,91.2827,91.1422,91.2078,8332.0
2020-06-01 12:00:00,97.36,97.45,97.21,97.37,24923.0,91.189,91.2733,91.0485,91.1984,24923.0
2020-06-01 12:05:00,97.41,97.49,97.4,97.46,10499.0,91.2359,91.3108,91.2265,91.2827,10499.0
2020-06-01 12:10:00,97.45,97.47,97.29,97.33,10506.0,91.2733,91.2921,91.1235,91.1609,10506.0
2020-06-01 12:15:00,97.31,97.36,97.25,97.33,14397.0,91.1422,91.189,91.086,91.1609,14397.0
2020-06-01 12:20:00,97.33,97.34,97.17,97.23,17653.0,91.1609,91.1703,91.0111,91.0673,17653.0
2020-06-01 12:25:00,97.23,97.26,97.1,97.11,17653.0,91.0673,91.0954,90.9455,90.9549,17653.0
2020-06-01 12:30:00,97.13,97.26,97.13,97.19,13757.0,90.9736,91.0954,90.9736,91.0298,13757.0
2020-06-01 12:35:00,97.22,97.27,97.15,97.15,14848.0,91.0579,91.1047,90.9923,90.9923,14848.0
2020-06-01 12:40:00,97.17,97.23,96.99,97.04,24127.0,91.0111,91.0673,90.8425,90.8893,24127.0
2020-06-01 12:45:00,97.03,97.17,97.02,97.17,15281.0,90.8799,91.0111,90.8706,91.0111,15281.0
2020-06-01 12:50:00,97.15,97.16,96.98,96.98,14566.0,90.9923,91.0017,90.8331,90.8331,14566.0
2020-06-01 12:55:00,96.97,96.98,96.81,96.89,22908.0,90.8237,90.8331,90.6739,90.7488,22908.0
2020-06-01 13:00:00,96.91,96.99,96.87,96.95,24255.0,90.7676,90.8425,90.7301,90.805,24255.0
2020-06-01 13:05:00,96.94,96.99,96.9,96.91,21378.0,90.7957,90.8425,90.7582,90.7676,21378.0
2020-06-01 13:10:00,96.89,96.92,96.78,96.78,34272.0,90.7488,90.7769,90.6458,90.6458,34272.0
2020-06-01 13:15:00,96.78,97.04,96.77,97.01,31850.0,90.6458,90.8893,90.6364,90.8612,31850.0
2020-06-01 13:20:00,97.0,97.03,96.91,96.92,24713.0,90.8518,90.8799,90.7676,90.7769,24713.0
2020-06-01 13:25:00,96.93,96.99,96.87,96.91,13418.0,90.7863,90.8425,90.7301,90.7676,13418.0
2020-06-01 13:30:00,96.93,96.96,96.85,96.88,22570.0,90.7863,90.8144,90.7114,90.7395,22570.0
2020-06-01 13:35:00,96.88,96.94,96.85,96.89,25304.0,90.7395,90.7957,90.7114,90.7488,25304.0
2020-06-01 13:40:00,96.87,96.93,96.85,96.85,15314.0,90.7301,90.7863,90.7114,90.7114,15314.0
2020-06-01 13:45:00,96.85,96.88,96.76,96.82,19284.0,90.7114,90.7395,90.6271,90.6833,19284.0
2020-06-01 13:50:00,96.82,96.86,96.7,96.76,26497.0,90.6833,90.7207,90.5709,90.6271,26497.0
2020-06-01 13:55:00,96.76,96.76,96.58,96.64,20890.0,90.6271,90.6271,90.4585,90.5147,20890.0
2020-06-01 14:00:00,96.64,96.71,96.47,96.54,24327.0,90.5147,90.5802,90.3554,90.421,24327.0
2020-06-01 14:05:00,96.55,96.57,96.42,96.44,31222.0,90.4304,90.4491,90.3086,90.3273,31222.0
2020-06-01 14:10:00,96.44,96.55,96.42,96.48,17230.0,90.3273,90.4304,90.3086,90.3648,17230.0
2020-06-01 14:15:00,96.5,96.5,96.38,96.4,17681.0,90.3835,90.3835,90.2711,90.2899,17681.0
2020-06-01 14:20:00,96.41,96.45,96.29,96.29,25406.0,90.2992,90.3367,90.1868,90.1868,25406.0
2020-06-01 14:25:00,96.3,96.34,96.13,96.18,34919.0,90.1962,90.2337,90.037,90.0838,34919.0
2020-06-01 14:30:00,96.18,96.37,96.15,96.31,72663.0,90.0838,90.2618,90.0557,90.2056,72663.0
2020-06-01 14:35:00,96.32,96.62,96.29,96.62,88998.0,90.2149,90.4959,90.1868,90.4959,88998.0
2020-06-01 14:40:00,96.61,96.89,96.57,96.88,72155.0,90.4866,90.7488,90.4491,90.7395,72155.0
2020-06-01 14:45:00,96.86,96.94,96.81,96.89,59198.0,90.7207,90.7957,90.6739,90.7488,59198.0
2020-06-01 14:50:00,96.89,97.05,96.88,96.99,32330.0,90.7488,90.8987,90.7395,90.8425,32330.0
2020-06-01 14:55:00,96.99,96.99,96.77,96.79,29754.0,90.8425,90.8425,90.6364,90.6552,29754.0
2020-06-01 15:00:00,96.8,96.88,96.78,96.78,21249.0,90.6645,90.7395,90.6458,90.6458,21249.0
2020-06-01 15:05:00,96.78,96.78,96.6,96.68,25658.0,90.6458,90.6458,90.4772,90.5521,25658.0
2020-06-01 15:10:00,96.69,96.69,96.52,96.55,23267.0,90.5615,90.5615,90.4023,90.4304,23267.0
2020-06-01 15:15:00,96.54,96.59,96.4,96.54,28867.0,90.421,90.4678,90.2899,90.421,28867.0
2020-06-01 15:20:00,96.55,96.68,96.55,96.57,17681.0,90.4304,90.5521,90.4304,90.4491,17681.0
2020-06-01 15:25:00,96.57,96.67,96.56,96.56,28275.0,90.4491,90.5428,90.4397,90.4397,28275.0
2020-06-01 15:30:00,96.58,96.76,96.51,96.71,29404.0,90.4585,90.6271,90.3929,90.5802,29404.0
2020-06-01 15:35:00,96.71,96.71,96.54,96.59,48862.0,90.5802,90.5802,90.421,90.4678,48862.0
2020-06-01 15:40:00,96.6,96.66,96.55,96.63,31974.0,90.4772,90.5334,90.4304,90.5053,31974.0
2020-06-01 15:45:00,96.63,96.79,96.63,96.65,41007.0,90.5053,90.6552,90.5053,90.524,41007.0
2020-06-01 15:50:00,96.62,96.91,96.59,96.84,78050.0,90.4959,90.7676,90.4678,90.702,78050.0
2020-06-01 15:55:00,96.83,96.92,96.64,96.77,154548.0,90.6926,90.7769,90.5147,90.6364,154548.0
2020-06-02 09:30:00,98.6,99.26,98.47,98.99,174910.0,92.3504,92.9686,92.2287,92.7157,174910.0
2020-06-02 09:35:00,99.06,99.1,98.22,98.25,101341.0,92.7813,92.8187,91.9945,92.0226,101341.0
2020-06-02 09:40:00,98.21,99.15,98.17,99.02,179180.0,91.9852,92.8656,91.9477,92.7438,179180.0
2020-06-02 09:45:00,99.07,99.5,98.86,99.5,128277.0,92.7906,93.1934,92.594,93.1934,128277.0
2020-06-02 09:50:00,99.47,99.5,99.22,99.36,84315.0,93.1653,93.1934,92.9311,93.0623,84315.0
2020-06-02 09:55:00,99.38,99.77,99.24,99.77,87229.0,93.081,93.4463,92.9499,93.4463,87229.0
2020-06-02 10:00:00,99.76,100.21,99.75,100.21,128909.0,93.4369,93.8584,93.4275,93.8584,128909.0
2020-06-02 10:05:00,100.2,100.35,100.11,100.18,102372.0,93.849,93.9895,93.7647,93.8303,102372.0
2020-06-02 10:10:00,100.18,100.31,99.92,99.94,60777.0,93.8303,93.952,93.5868,93.6055,60777.0
2020-06-02 10:15:00,99.93,100.15,99.9,100.04,59847.0,93.5961,93.8022,93.568,93.6992,59847.0
2020-06-02 10:20:00,100.05,100.33,99.97,100.04,114160.0,93.7085,93.9708,93.6336,93.6992,114160.0
2020-06-02 10:25:00,100.05,100.27,100.0,100.25,51489.0,93.7085,93.9146,93.6617,93.8959,51489.0
2020-06-02 10:30:00,100.26,100.34,99.93,99.98,62422.0,93.9052,93.9801,93.5961,93.643,62422.0
2020-06-02 10:35:00,99.96,100.2,99.94,100.18,54416.0,93.6242,93.849,93.6055,93.8303,54416.0
2020-06-02 10:40:00,100.2,100.4,100.2,100.23,72571.0,93.849,94.0363,93.849,93.8771,72571.0
2020-06-02 10:45:00,100.23,100.25,99.78,99.87,74234.0,93.8771,93.8959,93.4556,93.5399,74234.0
2020-06-02 10:50:00,99.85,99.89,99.63,99.8,54569.0,93.5212,93.5587,93.3152,93.4744,54569.0
2020-06-02 10:55:00,99.8,100.11,99.8,100.06,76047.0,93.4744,93.7647,93.4744,93.7179,76047.0
2020-06-02 11:00:00,100.06,100.07,99.61,99.87,39188.0,93.7179,93.7273,93.2964,93.5399,39188.0
2020-06-02 11:05:00,99.86,99.9,99.47,99.47,41172.0,93.5306,93.568,93.1653,93.1653,41172.0
2020-06-02 11:10:00,99.5,99.79,99.47,99.76,34842.0,93.1934,93.465,93.1653,93.4369,34842.0
2020-06-02 11:15:00,99.76,99.92,99.71,99.82,54352.0,93.4369,93.5868,93.3901,93.4931,54352.0
2020-06-02 11:20:00,99.81,100.08,99.78,100.04,27172.0,93.4837,93.7366,93.4556,93.6992,27172.0
2020-06-02 11:25:00,100.02,100.21,99.99,100.14,47208.0,93.6804,93.8584,93.6523,93.7928,47208.0
2020-06-02 11:30:00,100.14,100.23,99.97,100.1,33219.0,93.7928,93.8771,93.6336,93.7554,33219.0
2020-06-02 11:35:00,100.14,100.36,100.06,100.33,28309.0,93.7928,93.9989,93.7179,93.9708,28309.0
2020-06-02 11:40:00,100.34,100.45,100.28,100.32,37023.0,93.9801,94.0832,93.924,93.9614,37023.0
2020-06-02 11:45:00,100.33,100.34,99.97,100.06,53558.0,93.9708,93.9801,93.6336,93.7179,53558.0
2020-06-02 11:50:00,100.03,100.03,99.86,99.88,35006.0,93.6898,93.6898,93.5306,93.5493,35006.0
2020-06-02 11:55:00,99.87,99.88,99.64,99.66,38598.0,93.5399,93.5493,93.3245,93.3432,38598.0
2020-06-02 12:00:00,99.64,99.65,99.47,99.52,36918.0,93.3245,93.3339,93.1653,93.2121,36918.0
2020-06-02 12:05:00,99.52,99.72,99.48,99.61,43096.0,93.2121,93.3994,93.1747,93.2964,43096.0
2020-06-02 12:10:00,99.59,99.77,99.53,99.74,26470.0,93.2777,93.4463,93.2215,93.4182,26470.0
2020-06-02 12:15:00,99.73,99.74,99.63,99.73,21117.0,93.4088,93.4182,93.3152,93.4088,21117.0
2020-06-02 12:20:00,99.72,99.94,99.72,99.94,34241.0,93.3994,93.6055,93.3994,93.6055,34241.0
2020-06-02 12:25:00,99.95,100.15,99.95,100.12,27589.0,93.6149,93.8022,93.6149,93.7741,27589.0
2020-06-02 12:30:00,100.13,100.21,100.02,100.19,20928.0,93.7835,93.8584,93.6804,93.8397,20928.0
2020-06-02 12:35:00,100.2,100.25,100.1,100.13,40043.0,93.849,93.8959,93.7554,93.7835,40043.0
2020-06-02 12:40:00,100.12,100.24,100.06,100.22,21451.0,93.7741,93.8865,93.7179,93.8678,21451.0
2020-06-02 12:45:00,100.23,100.27,100.09,100.12,26771.0,93.8771,93.9146,93.746,93.7741,26771.0
2020-06-02 12:50:00,100.15,100.19,100.03,100.04,27078.0,93.8022,93.8397,93.6898,93.6992,27078.0
2020-06-02 12:55:00,100.04,100.1,99.92,99.92,31034.0,93.6992,93.7554,93.5868,93.5868,31034.0
2020-06-02 13:00:00,99.95,99.99,99.88,99.98,47966.0,93.6149,93.6523,93.5493,93.643,47966.0
2020-06-02 13:05:00,99.97,100.3,99.96,100.26,24289.0,93.6336,93.9427,93.6242,93.9052,24289.0
2020-06-02 13:10:00,100.26,100.37,100.18,100.33,33221.0,93.9052,94.0082,93.8303,93.9708,33221.0
2020-06-02 13:15:00,100.33,100.4,100.2,100.26,53967.0,93.9708,94.0363,93.849,93.9052,53967.0
2020-06-02 13:20:00,100.28,100.43,100.25,100.41,62904.0,93.924,94.0644,93.8959,94.0457,62904.0
2020-06-02 13:25:00,100.4,100.49,100.17,100.22,22895.0,94.0363,94.1206,93.8209,93.8678,22895.0
2020-06-02 13:30:00,100.21,100.27,100.12,100.26,23047.0,93.8584,93.9146,93.7741,93.9052,23047.0
2020-06-02 13:35:00,100.27,100.28,100.09,100.13,20385.0,93.9146,93.924,93.746,93.7835,20385.0
2020-06-02 13:40:00,100.14,100.14,100.07,100.1,30646.0,93.7928,93.7928,93.7273,93.7554,30646.0
2020-06-02 13:45:00,100.08,100.12,99.78,99.8,29972.0,93.7366,93.7741,93.4556,93.4744,29972.0
2020-06-02 13:50:00,99.81,99.82,99.58,99.61,30028.0,93.4837,93.4931,93.2683,93.2964,30028.0
2020-06-02 13:55:00,99.61,99.76,99.52,99.69,25295.0,93.2964,93.4369,93.2121,93.3713,25295.0
2020-06-02 14:00:00,99.69,99.97,99.68,99.89,43013.0,93.3713,93.6336,93.362,93.5587,43013.0
2020-06-02 14:05:00,99.89,99.89,99.46,99.55,40614.0,93.5587,93.5587,93.1559,93.2402,40614.0
2020-06-02 14:10:00,99.55,99.6,99.44,99.55,24964.0,93.2402,93.2871,93.1372,93.2402,24964.0
2020-06-02 14:15:00,99.56,99.61,99.42,99.61,18595.0,93.2496,93.2964,93.1185,93.2964,18595.0
2020-06-02 14:20:00,99.63,99.63,99.39,99.4,33454.0,93.3152,93.3152,93.0904,93.0997,33454.0
2020-06-02 14:25:00,99.39,99.4,99.1,99.12,37734.0,93.0904,93.0997,92.8187,92.8375,37734.0
2020-06-02 14:30:00,99.14,99.15,98.89,98.89,33703.0,92.8562,92.8656,92.6221,92.6221,33703.0
2020-06-02 14:35:00,98.9,99.06,98.87,99.01,32484.0,92.6314,92.7813,92.6033,92.7344,32484.0
2020-06-02 14:40:00,99.0,99.09,98.97,99.0,20621.0,92.7251,92.8094,92.697,92.7251,20621.0
2020-06-02 14:45:00,99.0,99.13,98.97,99.13,24691.0,92.7251,92.8468,92.697,92.8468,24691.0
2020-06-02 14:50:00,99.16,99.19,99.11,99.12,23126.0,92.8749,92.903,92.8281,92.8375,23126.0
2020-06-02 14:55:00,99.15,99.23,99.01,99.01,24149.0,92.8656,92.9405,92.7344,92.7344,24149.0
2020-06-02 15:00:00,99.03,99.05,98.86,98.91,29215.0,92.7532,92.7719,92.594,92.6408,29215.0
2020-06-02 15:05:00,98.92,98.98,98.81,98.84,21599.0,92.6502,92.7063,92.5471,92.5752,21599.0
2020-06-02 15:10:00,98.81,98.9,98.73,98.82,23802.0,92.5471,92.6314,92.4722,92.5565,23802.0
2020-06-02 15:15:00,98.82,98.98,98.74,98.98,52602.0,92.5565,92.7063,92.4816,92.7063,52602.0
2020-06-02 15:20:00,98.99,99.05,98.81,98.85,24824.0,92.7157,92.7719,92.5471,92.5846,24824.0
2020-06-02 15:25:00,98.83,98.84,98.57,98.7,37326.0,92.5659,92.5752,92.3223,92.4441,37326.0
2020-06-02 15:30:00,98.72,98.79,98.52,98.69,32273.0,92.4628,92.5284,92.2755,92.4347,32273.0
2020-06-02 15:35:00,98.72,98.84,98.64,98.8,43102.0,92.4628,92.5752,92.3879,92.5378,43102.0
2020-06-02 15:40:00,98.79,98.79,98.65,98.68,39856.0,92.5284,92.5284,92.3973,92.4254,39856.0
2020-06-02 15:45:00,98.68,98.93,98.6,98.85,47158.0,92.4254,92.6595,92.3504,92.5846,47158.0
2020-06-02 15:50:00,98.83,99.06,98.83,98.94,94229.0,92.5659,92.7813,92.5659,92.6689,94229.0
2020-06-02 15:55:00,98.92,99.13,98.87,99.07,178261.0,92.6502,92.8468,92.6033,92.7906,178261.0
2020-06-03 09:30:00,102.78,103.0,102.0,102.06,319228.0,96.2655,96.4715,95.5349,95.5911,319228.0
2020-06-03 09:35:00,102.08,102.24,101.63,102.24,97279.0,95.6099,95.7597,95.1884,95.7597,97279.0
2020-06-03 09:40:00,102.29,102.33,101.88,102.1,75273.0,95.8066,95.844,95.4225,95.6286,75273.0
2020-06-03 09:45:00,102.11,102.47,102.0,102.28,79712.0,95.638,95.9751,95.5349,95.7972,79712.0
2020-06-03 09:50:00,102.28,102.48,101.85,102.11,96444.0,95.7972,95.9845,95.3944,95.638,96444.0
2020-06-03 09:55:00,102.09,102.31,102.0,102.09,67251.0,95.6192,95.8253,95.5349,95.6192,67251.0
2020-06-03 10:00:00,102.13,102.8,102.13,102.75,55857.0,95.6567,96.2842,95.6567,96.2374,55857.0
2020-06-03 10:05:00,102.75,103.05,102.69,102.8,97804.0,96.2374,96.5184,96.1812,96.2842,97804.0
2020-06-03 10:10:00,102.81,102.94,102.59,102.8,45787.0,96.2936,96.4154,96.0875,96.2842,45787.0
2020-06-03 10:15:00,102.8,102.88,102.63,102.75,74520.0,96.2842,96.3592,96.125,96.2374,74520.0
2020-06-03 10:20:00,102.76,103.0,102.74,102.94,60016.0,96.2468,96.4715,96.228,96.4154,60016.0
2020-06-03 10:25:00,102.95,103.37,102.91,103.16,124295.0,96.4247,96.8181,96.3873,96.6214,124295.0
2020-06-03 10:30:00,103.16,103.18,102.91,102.98,55149.0,96.6214,96.6401,96.3873,96.4528,55149.0
2020-06-03 10:35:00,103.02,103.19,102.83,102.88,34681.0,96.4903,96.6495,96.3123,96.3592,34681.0
2020-06-03 10:40:00,102.86,103.45,102.86,103.44,133138.0,96.3404,96.893,96.3404,96.8837,133138.0
2020-06-03 10:45:00,103.42,103.75,103.38,103.73,55249.0,96.8649,97.174,96.8275,97.1553,55249.0
2020-06-03 10:50:00,103.74,103.75,103.37,103.49,50033.0,97.1646,97.174,96.8181,96.9305,50033.0
2020-06-03 10:55:00,103.47,103.57,103.27,103.27,71763.0,96.9118,97.0054,96.7244,96.7244,71763.0
2020-06-03 11:00:00,103.27,103.61,103.25,103.61,122597.0,96.7244,97.0429,96.7057,97.0429,122597.0
2020-06-03 11:05:00,103.64,103.89,103.64,103.79,58793.0,97.071,97.3051,97.071,97.2115,58793.0
2020-06-03 11:10:00,103.82,103.89,103.68,103.8,38256.0,97.2396,97.3051,97.1084,97.2208,38256.0
2020-06-03 11:15:00,103.82,103.96,103.68,103.92,82456.0,97.2396,97.3707,97.1084,97.3332,82456.0
2020-06-03 11:20:00,103.93,104.1,103.84,104.04,82611.0,97.3426,97.5018,97.2583,97.4456,82611.0
2020-06-03 11:25:00,104.04,104.3,104.03,104.17,95003.0,97.4456,97.6892,97.4363,97.5674,95003.0
2020-06-03 11:30:00,104.18,104.6,104.18,104.58,117500.0,97.5768,97.9701,97.5768,97.9514,117500.0
2020-06-03 11:35:00,104.57,104.64,104.26,104.35,58922.0,97.942,98.0076,97.6517,97.736,58922.0
2020-06-03 11:40:00,104.37,104.73,104.36,104.6,109306.0,97.7547,98.0919,97.7453,97.9701,109306.0
2020-06-03 11:45:00,104.58,104.65,104.41,104.48,52462.0,97.9514,98.017,97.7922,97.8577,52462.0
2020-06-03 11:50:00,104.48,104.48,104.17,104.3,74073.0,97.8577,97.8577,97.5674,97.6892,74073.0
2020-06-03 11:55:00,104.3,104.45,104.27,104.32,27633.0,97.6892,97.8296,97.6611,97.7079,27633.0
2020-06-03 12:00:00,104.29,104.33,103.86,103.96,85631.0,97.6798,97.7173,97.277,97.3707,85631.0
2020-06-03 12:05:00,103.98,104.4,103.98,104.39,77833.0,97.3894,97.7828,97.3894,97.7734,77833.0
2020-06-03 12:10:00,104.4,104.5,104.4,104.48,42297.0,97.7828,97.8765,97.7828,97.8577,42297.0
2020-06-03 12:15:00,104.46,104.48,104.29,104.34,65624.0,97.839,97.8577,97.6798,97.7266,65624.0
2020-06-03 12:20:00,104.37,104.43,104.28,104.35,44442.0,97.7547,97.8109,97.6704,97.736,44442.0
2020-06-03 12:25:00,104.36,104.43,104.27,104.37,25863.0,97.7453,97.8109,97.6611,97.7547,25863.0
2020-06-03 12:30:00,104.39,104.65,104.37,104.64,48140.0,97.7734,98.017,97.7547,98.0076,48140.0
2020-06-03 12:35:00,104.6,104.6,104.3,104.45,24073.0,97.9701,97.9701,97.6892,97.8296,24073.0
2020-06-03 12:40:00,104.45,104.6,104.44,104.54,55585.0,97.8296,97.9701,97.8203,97.9139,55585.0
2020-06-03 12:45:00,104.52,104.52,104.35,104.49,35967.0,97.8952,97.8952,97.736,97.8671,35967.0
2020-06-03 12:50:00,104.49,104.74,104.48,104.6,47793.0,97.8671,98.1013,97.8577,97.9701,47793.0
2020-06-03 12:55:00,104.61,104.64,104.43,104.56,21419.0,97.9795,98.0076,97.8109,97.9327,21419.0
2020-06-03 13:00:00,104.57,104.79,104.56,104.59,45538.0,97.942,98.1481,97.9327,97.9608,45538.0
2020-06-03 13:05:00,104.61,104.71,104.51,104.71,37877.0,97.9795,98.0732,97.8858,98.0732,37877.0
2020-06-03 13:10:00,104.7,104.79,104.63,104.74,31238.0,98.0638,98.1481,97.9982,98.1013,31238.0
2020-06-03 13:15:00,104.73,104.81,104.64,104.79,39973.0,98.0919,98.1668,98.0076,98.1481,39973.0
2020-06-03 13:20:00,104.79,105.0,104.77,104.86,118151.0,98.1481,98.3448,98.1294,98.2137,118151.0
2020-06-03 13:25:00,104.85,105.03,104.76,104.89,63478.0,98.2043,98.3729,98.12,98.2418,63478.0
2020-06-03 13:30:00,104.89,104.95,104.77,104.86,64779.0,98.2418,98.298,98.1294,98.2137,64779.0
2020-06-03 13:35:00,104.87,104.98,104.76,104.77,45159.0,98.223,98.3261,98.12,98.1294,45159.0
2020-06-03 13:40:00,104.78,104.92,104.74,104.8,30916.0,98.1387,98.2699,98.1013,98.1575,30916.0
2020-06-03 13:45:00,104.79,105.02,104.69,105.01,85673.0,98.1481,98.3635,98.0544,98.3541,85673.0
2020-06-03 13:50:00,105.0,105.29,104.98,105.25,103778.0,98.3448,98.6164,98.3261,98.5789,103778.0
2020-06-03 13:55:00,105.24,105.29,105.14,105.25,64340.0,98.5696,98.6164,98.4759,98.5789,64340.0
2020-06-03 14:00:00,105.23,105.42,105.15,105.33,100100.0,98.5602,98.7382,98.4853,98.6539,100100.0
2020-06-03 14:05:00,105.32,105.33,104.8,104.85,57971.0,98.6445,98.6539,98.1575,98.2043,57971.0
2020-06-03 14:10:00,104.84,105.09,104.8,104.97,100953.0,98.1949,98.4291,98.1575,98.3167,100953.0
2020-06-03 14:15:00,104.92,104.95,104.83,104.92,30691.0,98.2699,98.298,98.1856,98.2699,30691.0
2020-06-03 14:20:00,104.89,105.07,104.86,104.98,44343.0,98.2418,98.4103,98.2137,98.3261,44343.0
2020-06-03 14:25:00,105.0,105.07,104.89,104.99,36302.0,98.3448,98.4103,98.2418,98.3354,36302.0
2020-06-03 14:30:00,104.98,105.0,104.66,104.78,76261.0,98.3261,98.3448,98.0263,98.1387,76261.0
2020-06-03 14:35:00,104.77,104.88,104.71,104.76,61305.0,98.1294,98.2324,98.0732,98.12,61305.0
2020-06-03 14:40:00,104.75,104.88,104.68,104.86,73095.0,98.1106,98.2324,98.0451,98.2137,73095.0
2020-06-03 14:45:00,104.88,104.93,104.69,104.7,32438.0,98.2324,98.2792,98.0544,98.0638,32438.0
2020-06-03 14:50:00,104.7,104.71,104.57,104.6,28876.0,98.0638,98.0732,97.942,97.9701,28876.0
2020-06-03 14:55:00,104.58,104.76,104.58,104.71,57035.0,97.9514,98.12,97.9514,98.0732,57035.0
2020-06-03 15:00:00,104.68,104.7,104.58,104.67,39802.0,98.0451,98.0638,97.9514,98.0357,39802.0
2020-06-03 15:05:00,104.67,104.75,104.63,104.64,34267.0,98.0357,98.1106,97.9982,98.0076,34267.0
2020-06-03 15:10:00,104.66,104.9,104.6,104.88,41502.0,98.0263,98.2511,97.9701,98.2324,41502.0
2020-06-03 15:15:00,104.87,105.02,104.79,105.02,37325.0,98.223,98.3635,98.1481,98.3635,37325.0
2020-06-03 15:20:00,105.04,105.21,104.93,105.18,48391.0,98.3822,98.5415,98.2792,98.5134,48391.0
2020-06-03 15:25:00,105.17,105.27,105.12,105.2,73952.0,98.504,98.5977,98.4572,98.5321,73952.0
2020-06-03 15:30:00,105.2,105.3,105.11,105.29,74877.0,98.5321,98.6258,98.4478,98.6164,74877.0
2020-06-03 15:35:00,105.3,105.67,105.27,105.58,152288.0,98.6258,98.9723,98.5977,98.888,152288.0
2020-06-03 15:40:00,105.57,105.87,105.49,105.77,136718.0,98.8787,99.1596,98.8037,99.066,136718.0
2020-06-03 15:45:00,105.78,105.81,105.52,105.65,132480.0,99.0753,99.1034,98.8318,98.9536,132480.0
2020-06-03 15:50:00,105.68,105.78,105.52,105.62,151099.0,98.9817,99.0753,98.8318,98.9255,151099.0
2020-06-03 15:55:00,105.61,105.62,105.2,105.38,286497.0,98.9161,98.9255,98.5321,98.7007,286497.0
2020-06-04 09:30:00,103.47,105.2,103.23,105.18,317991.0,96.9118,98.5321,96.687,98.5134,317991.0
2020-06-04 09:35:00,105.12,105.2,104.28,104.62,99626.0,98.4572,98.5321,97.6704,97.9889,99626.0
2020-06-04 09:40:00,104.61,104.61,104.02,104.26,75430.0,97.9795,97.9795,97.4269,97.6517,75430.0
2020-06-04 09:45:00,104.27,104.58,103.84,104.3,99270.0,97.6611,97.9514,97.2583,97.6892,99270.0
2020-06-04 09:50:00,104.28,105.21,104.26,105.16,88400.0,97.6704,98.5415,97.6517,98.4946,88400.0
2020-06-04 09:55:00,105.15,105.6,105.12,105.6,75425.0,98.4853,98.9068,98.4572,98.9068,75425.0
2020-06-04 10:00:00,105.61,106.17,105.59,106.01,100380.0,98.9161,99.4406,98.8974,99.2908,100380.0
2020-06-04 10:05:00,106.02,106.2,105.85,105.89,61461.0,99.3001,99.4687,99.1409,99.1784,61461.0
2020-06-04 10:10:00,105.9,105.9,105.5,105.65,64606.0,99.1877,99.1877,98.8131,98.9536,64606.0
2020-06-04 10:15:00,105.63,106.22,105.63,106.21,49457.0,98.9349,99.4875,98.9349,99.4781,49457.0
2020-06-04 10:20:00,106.18,106.18,105.66,105.96,47210.0,99.45,99.45,98.963,99.2439,47210.0
2020-06-04 10:25:00,105.94,106.44,105.94,106.32,74723.0,99.2252,99.6935,99.2252,99.5811,74723.0
2020-06-04 10:30:00,106.32,106.79,106.29,106.74,101898.0,99.5811,100.0213,99.553,99.9745,101898.0
2020-06-04 10:35:00,106.74,106.8,106.41,106.44,56501.0,99.9745,100.0307,99.6654,99.6935,56501.0
2020-06-04 10:40:00,106.48,106.65,106.31,106.63,87963.0,99.731,99.8902,99.5718,99.8715,87963.0
2020-06-04 10:45:00,106.64,107.32,106.55,107.26,65078.0,99.8808,100.5177,99.7965,100.4615,65078.0
2020-06-04 10:50:00,107.24,107.36,107.0,107.29,55633.0,100.4428,100.5552,100.218,100.4896,55633.0
2020-06-04 10:55:00,107.28,107.43,107.14,107.17,51568.0,100.4803,100.6208,100.3491,100.3772,51568.0
2020-06-04 11:00:00,107.16,107.28,107.02,107.23,44740.0,100.3679,100.4803,100.2367,100.4334,44740.0
2020-06-04 11:05:00,107.23,107.26,106.38,106.4,133986.0,100.4334,100.4615,99.6373,99.656,133986.0
2020-06-04 11:10:00,106.43,106.45,105.72,106.14,154658.0,99.6841,99.7029,99.0191,99.4125,154658.0
2020-06-04 11:15:00,106.17,106.32,105.78,105.87,45510.0,99.4406,99.5811,99.0753,99.1596,45510.0
2020-06-04 11:20:00,105.86,106.35,105.79,106.08,36727.0,99.1503,99.6092,99.0847,99.3563,36727.0
2020-06-04 11:25:00,106.08,106.39,105.94,106.31,54179.0,99.3563,99.6467,99.2252,99.5718,54179.0
2020-06-04 11:30:00,106.31,106.62,106.29,106.54,88233.0,99.5718,99.8621,99.553,99.7872,88233.0
2020-06-04 11:35:00,106.53,106.63,106.44,106.56,17420.0,99.7778,99.8715,99.6935,99.8059,17420.0
2020-06-04 11:40:00,106.56,106.58,106.02,106.09,89039.0,99.8059,99.8246,99.3001,99.3657,89039.0
2020-06-04 11:45:00,106.11,106.26,106.03,106.16,21929.0,99.3844,99.5249,99.3095,99.4313,21929.0
2020-06-04 11:50:00,106.18,106.51,106.13,106.42,75108.0,99.45,99.7591,99.4032,99.6748,75108.0
2020-06-04 11:55:00,106.4,106.66,106.4,106.63,26826.0,99.656,99.8996,99.656,99.8715,26826.0
2020-06-04 12:00:00,106.61,106.83,106.58,106.83,17719.0,99.8527,100.0588,99.8246,100.0588,17719.0
2020-06-04 12:05:00,106.77,107.0,106.74,106.98,22690.0,100.0026,100.218,99.9745,100.1993,22690.0
2020-06-04 12:10:00,106.98,107.05,106.83,106.83,19299.0,100.1993,100.2648,100.0588,100.0588,19299.0
2020-06-04 12:15:00,106.81,107.05,106.73,106.95,34655.0,100.0401,100.2648,99.9651,100.1712,34655.0
2020-06-04 12:20:00,106.93,106.96,106.61,106.71,54550.0,100.1525,100.1806,99.8527,99.9464,54550.0
2020-06-04 12:25:00,106.71,106.72,106.4,106.5,26617.0,99.9464,99.9558,99.656,99.7497,26617.0
2020-06-04 12:30:00,106.5,106.56,106.09,106.09,43811.0,99.7497,99.8059,99.3657,99.3657,43811.0
2020-06-04 12:35:00,106.09,106.24,106.01,106.15,24790.0,99.3657,99.5062,99.2908,99.4219,24790.0
2020-06-04 12:40:00,106.12,106.19,105.89,105.89,26587.0,99.3938,99.4594,99.1784,99.1784,26587.0
2020-06-04 12:45:00,105.88,105.99,105.64,105.64,20617.0,99.169,99.272,98.9442,98.9442,20617.0
2020-06-04 12:50:00,105.68,105.75,105.46,105.72,29920.0,98.9817,99.0472,98.7756,99.0191,29920.0
2020-06-04 12:55:00,105.75,105.75,105.48,105.7,47982.0,99.0472,99.0472,98.7944,99.0004,47982.0
2020-06-04 13:00:00,105.7,105.76,105.5,105.56,24069.0,99.0004,99.0566,98.8131,98.8693,24069.0
2020-06-04 13:05:00,105.51,105.76,105.51,105.74,21314.0,98.8225,99.0566,98.8225,99.0379,21314.0
2020-06-04 13:10:00,105.74,105.76,105.46,105.57,14220.0,99.0379,99.0566,98.7756,98.8787,14220.0
2020-06-04 13:15:00,105.56,105.69,105.5,105.53,22220.0,98.8693,98.991,98.8131,98.8412,22220.0
2020-06-04 13:20:00,105.54,105.67,105.46,105.46,19793.0,98.8506,98.9723,98.7756,98.7756,19793.0
2020-06-04 13:25:00,105.46,105.79,105.46,105.75,34993.0,98.7756,99.0847,98.7756,99.0472,34993.0
2020-06-04 13:30:00,105.73,105.82,105.59,105.65,26752.0,99.0285,99.1128,98.8974,98.9536,26752.0
2020-06-04 13:35:00,105.65,105.88,105.65,105.88,16193.0,98.9536,99.169,98.9536,99.169,16193.0
2020-06-04 13:40:00,105.86,106.16,105.83,106.14,26528.0,99.1503,99.4313,99.1222,99.4125,26528.0
2020-06-04 13:45:00,106.14,106.21,106.03,106.04,21559.0,99.4125,99.4781,99.3095,99.3189,21559.0
2020-06-04 13:50:00,106.04,106.32,106.02,106.31,26808.0,99.3189,99.5811,99.3001,99.5718,26808.0
2020-06-04 13:55:00,106.28,106.31,106.18,106.2,18711.0,99.5437,99.5718,99.45,99.4687,18711.0
2020-06-04 14:00:00,106.21,106.39,106.17,106.32,22875.0,99.4781,99.6467,99.4406,99.5811,22875.0
2020-06-04 14:05:00,106.3,106.39,106.14,106.35,59184.0,99.5624,99.6467,99.4125,99.6092,59184.0
2020-06-04 14:10:00,106.36,106.67,106.34,106.63,37177.0,99.6186,99.9089,99.5999,99.8715,37177.0
2020-06-04 14:15:00,106.64,106.71,106.53,106.67,25542.0,99.8808,99.9464,99.7778,99.9089,25542.0
2020-06-04 14:20:00,106.69,106.75,106.47,106.49,45067.0,99.9277,99.9839,99.7216,99.7403,45067.0
2020-06-04 14:25:00,106.47,106.47,106.32,106.38,42485.0,99.7216,99.7216,99.5811,99.6373,42485.0
2020-06-04 14:30:00,106.38,106.46,106.06,106.21,42547.0,99.6373,99.7122,99.3376,99.4781,42547.0
2020-06-04 14:35:00,106.2,106.32,106.13,106.24,51869.0,99.4687,99.5811,99.4032,99.5062,51869.0
2020-06-04 14:40:00,106.23,106.24,105.92,106.08,40784.0,99.4968,99.5062,99.2065,99.3563,40784.0
2020-06-04 14:45:00,106.06,106.14,105.95,106.0,62173.0,99.3376,99.4125,99.2346,99.2814,62173.0
2020-06-04 14:50:00,106.0,106.02,105.91,105.92,47076.0,99.2814,99.3001,99.1971,99.2065,47076.0
2020-06-04 14:55:00,105.94,105.99,105.0,105.5,78759.0,99.2252,99.272,98.3448,98.8131,78759.0
2020-06-04 15:00:00,105.48,105.74,105.43,105.66,38177.0,98.7944,99.0379,98.7475,98.963,38177.0
2020-06-04 15:05:00,105.67,105.67,105.3,105.43,51178.0,98.9723,98.9723,98.6258,98.7475,51178.0
2020-06-04 15:10:00,105.44,105.44,105.06,105.08,59483.0,98.7569,98.7569,98.401,98.4197,59483.0
2020-06-04 15:15:00,105.09,105.33,104.86,105.28,57563.0,98.4291,98.6539,98.2137,98.607,57563.0
2020-06-04 15:20:00,105.24,105.58,105.19,105.43,47044.0,98.5696,98.888,98.5227,98.7475,47044.0
2020-06-04 15:25:00,105.43,105.64,105.39,105.64,31057.0,98.7475,98.9442,98.7101,98.9442,31057.0
2020-06-04 15:30:00,105.66,106.21,105.64,106.12,54866.0,98.963,99.4781,98.9442,99.3938,54866.0
2020-06-04 15:35:00,106.13,106.21,105.97,106.15,42774.0,99.4032,99.4781,99.2533,99.4219,42774.0
2020-06-04 15:40:00,106.17,106.5,106.14,106.34,76317.0,99.4406,99.7497,99.4125,99.5999,76317.0
2020-06-04 15:45:00,106.36,106.55,106.29,106.42,72662.0,99.6186,99.7965,99.553,99.6748,72662.0
2020-06-04 15:50:00,106.44,106.47,106.18,106.45,72726.0,99.6935,99.7216,99.45,99.7029,72726.0
2020-06-04 15:55:00,106.45,106.61,106.43,106.53,157673.0,99.7029,99.8527,99.6841,99.7778,157673.0
2020-06-05 09:30:00,114.11,115.93,114.11,114.78,532165.0,106.8774,108.582,106.8774,107.5049,532165.0
2020-06-05 09:35:00,114.82,114.93,113.88,114.62,239449.0,107.5424,107.6454,106.6619,107.355,239449.0
2020-06-05 09:40:00,114.67,114.87,113.03,113.27,231030.0,107.4019,107.5892,105.8658,106.0906,231030.0
2020-06-05 09:45:00,113.29,113.45,112.9,113.01,123217.0,106.1093,106.2592,105.7441,105.8471,123217.0
2020-06-05 09:50:00,113.05,113.28,112.11,112.51,240902.0,105.8846,106.1,105.0041,105.3788,240902.0
2020-06-05 09:55:00,112.53,112.61,111.72,112.14,144669.0,105.3975,105.4724,104.6388,105.0322,144669.0
2020-06-05 10:00:00,112.13,112.51,112.06,112.34,210075.0,105.0229,105.3788,104.9573,105.2196,210075.0
2020-06-05 10:05:00,112.37,113.01,112.33,112.82,211326.0,105.2477,105.8471,105.2102,105.6691,211326.0
2020-06-05 10:10:00,112.85,112.88,112.31,112.61,165103.0,105.6972,105.7253,105.1915,105.4724,165103.0
2020-06-05 10:15:00,112.63,112.63,111.93,111.95,183418.0,105.4912,105.4912,104.8355,104.8543,183418.0
2020-06-05 10:20:00,111.97,112.1,111.35,111.35,212888.0,104.873,104.9948,104.2923,104.2923,212888.0
2020-06-05 10:25:00,111.35,111.55,110.77,110.89,139288.0,104.2923,104.4796,103.7491,103.8615,139288.0
2020-06-05 10:30:00,110.87,111.0,110.39,110.41,119190.0,103.8427,103.9645,103.3931,103.4119,119190.0
2020-06-05 10:35:00,110.4,110.58,110.35,110.48,104387.0,103.4025,103.5711,103.3557,103.4774,104387.0
2020-06-05 10:40:00,110.47,111.43,110.42,111.43,147312.0,103.4681,104.3672,103.4212,104.3672,147312.0
2020-06-05 10:45:00,111.43,111.79,111.25,111.64,64475.0,104.3672,104.7044,104.1986,104.5639,64475.0
2020-06-05 10:50:00,111.65,112.34,111.63,112.24,151582.0,104.5733,105.2196,104.5546,105.1259,151582.0
2020-06-05 10:55:00,112.23,112.49,110.98,111.15,249317.0,105.1165,105.36,103.9458,104.105,249317.0
2020-06-05 11:00:00,111.15,111.48,111.14,111.28,151257.0,104.105,104.4141,104.0956,104.2267,151257.0
2020-06-05 11:05:00,111.27,111.54,111.11,111.32,46549.0,104.2174,104.4703,104.0675,104.2642,46549.0
2020-06-05 11:10:00,111.34,111.51,111.28,111.36,38689.0,104.2829,104.4422,104.2267,104.3017,38689.0
2020-06-05 11:15:00,111.37,111.37,111.02,111.14,85992.0,104.311,104.311,103.9832,104.0956,85992.0
2020-06-05 11:20:00,111.18,111.32,111.12,111.31,74303.0,104.1331,104.2642,104.0769,104.2548,74303.0
2020-06-05 11:25:00,111.31,111.44,111.25,111.35,93360.0,104.2548,104.3766,104.1986,104.2923,93360.0
2020-06-05 11:30:00,111.36,111.9,111.27,111.51,114968.0,104.3017,104.8074,104.2174,104.4422,114968.0
2020-06-05 11:35:00,111.52,111.56,111.0,111.0,57807.0,104.4515,104.489,103.9645,103.9645,57807.0
2020-06-05 11:40:00,110.98,111.46,110.93,111.41,41384.0,103.9458,104.3953,103.8989,104.3485,41384.0
2020-06-05 11:45:00,111.4,111.71,111.39,111.47,41227.0,104.3391,104.6295,104.3298,104.4047,41227.0
2020-06-05 11:50:00,111.48,111.7,111.42,111.66,45006.0,104.4141,104.6201,104.3579,104.5827,45006.0
2020-06-05 11:55:00,111.66,111.66,111.32,111.39,30273.0,104.5827,104.5827,104.2642,104.3298,30273.0
2020-06-05 12:00:00,111.43,111.58,111.33,111.41,49909.0,104.3672,104.5077,104.2736,104.3485,49909.0
2020-06-05 12:05:00,111.44,111.51,111.29,111.31,38463.0,104.3766,104.4422,104.2361,104.2548,38463.0
2020-06-05 12:10:00,111.3,111.32,110.76,110.8,73813.0,104.2455,104.2642,103.7397,103.7772,73813.0
2020-06-05 12:15:00,110.78,110.85,110.59,110.65,66732.0,103.7584,103.824,103.5805,103.6367,66732.0
2020-06-05 12:20:00,110.65,110.9,110.65,110.84,35470.0,103.6367,103.8708,103.6367,103.8146,35470.0
2020-06-05 12:25:00,110.79,111.09,110.77,110.91,40154.0,103.7678,104.0488,103.7491,103.8802,40154.0
2020-06-05 12:30:00,110.91,111.0,110.63,110.99,130138.0,103.8802,103.9645,103.6179,103.9551,130138.0
2020-06-05 12:35:00,110.98,111.19,110.94,111.04,77464.0,103.9458,104.1424,103.9083,104.002,77464.0
2020-06-05 12:40:00,111.03,111.03,110.64,110.77,95467.0,103.9926,103.9926,103.6273,103.7491,95467.0
2020-06-05 12:45:00,110.77,111.14,110.76,111.02,57848.0,103.7491,104.0956,103.7397,103.9832,57848.0
2020-06-05 12:50:00,111.03,111.12,110.95,111.05,33298.0,103.9926,104.0769,103.9177,104.0113,33298.0
2020-06-05 12:55:00,111.05,111.19,111.01,111.11,25600.0,104.0113,104.1424,103.9739,104.0675,25600.0
2020-06-05 13:00:00,111.08,111.2,110.88,111.04,39281.0,104.0394,104.1518,103.8521,104.002,39281.0
2020-06-05 13:05:00,111.01,111.05,110.76,110.83,39042.0,103.9739,104.0113,103.7397,103.8053,39042.0
2020-06-05 13:10:00,110.82,110.82,110.48,110.5,38606.0,103.7959,103.7959,103.4774,103.4962,38606.0
2020-06-05 13:15:00,110.5,110.55,110.33,110.33,44216.0,103.4962,103.543,103.337,103.337,44216.0
2020-06-05 13:20:00,110.34,110.52,110.31,110.48,43717.0,103.3463,103.5149,103.3182,103.4774,43717.0
2020-06-05 13:25:00,110.48,110.63,110.44,110.51,43499.0,103.4774,103.6179,103.44,103.5055,43499.0
2020-06-05 13:30:00,110.51,110.56,110.39,110.5,53419.0,103.5055,103.5524,103.3931,103.4962,53419.0
2020-06-05 13:35:00,110.47,110.54,110.38,110.39,45383.0,103.4681,103.5336,103.3838,103.3931,45383.0
2020-06-05 13:40:00,110.38,110.51,110.23,110.49,42402.0,103.3838,103.5055,103.2433,103.4868,42402.0
2020-06-05 13:45:00,110.48,110.52,110.37,110.46,56125.0,103.4774,103.5149,103.3744,103.4587,56125.0
2020-06-05 13:50:00,110.46,110.47,110.24,110.31,43648.0,103.4587,103.4681,103.2527,103.3182,43648.0
2020-06-05 13:55:00,110.3,110.42,109.97,110.02,104445.0,103.3089,103.4212,102.9998,103.0466,104445.0
2020-06-05 14:00:00,110.02,110.18,109.9,110.14,144125.0,103.0466,103.1965,102.9342,103.159,144125.0
2020-06-05 14:05:00,110.15,110.16,109.9,109.95,80340.0,103.1684,103.1777,102.9342,102.981,80340.0
2020-06-05 14:10:00,109.97,110.02,109.7,109.73,95119.0,102.9998,103.0466,102.7469,102.775,95119.0
2020-06-05 14:15:00,109.73,109.88,109.67,109.75,66316.0,102.775,102.9155,102.7188,102.7937,66316.0
2020-06-05 14:20:00,109.75,109.78,109.46,109.48,55858.0,102.7937,102.8218,102.5221,102.5408,55858.0
2020-06-05 14:25:00,109.48,109.58,109.41,109.52,45932.0,102.5408,102.6345,102.4753,102.5783,45932.0
2020-06-05 14:30:00,109.51,109.76,109.41,109.45,35508.0,102.5689,102.8031,102.4753,102.5127,35508.0
2020-06-05 14:35:00,109.44,109.52,109.16,109.46,65061.0,102.5034,102.5783,102.2411,102.5221,65061.0
2020-06-05 14:40:00,109.48,109.73,109.27,109.3,48889.0,102.5408,102.775,102.3441,102.3722,48889.0
2020-06-05 14:45:00,109.3,109.39,108.99,109.04,41700.0,102.3722,102.4565,102.0819,102.1287,41700.0
2020-06-05 14:50:00,109.07,109.21,108.85,109.07,59390.0,102.1568,102.2879,101.9508,102.1568,59390.0
2020-06-05 14:55:00,109.03,109.18,108.67,108.71,62266.0,102.1193,102.2598,101.7822,101.8196,62266.0
2020-06-05 15:00:00,108.73,108.93,108.72,108.74,44519.0,101.8384,102.0257,101.829,101.8477,44519.0
2020-06-05 15:05:00,108.75,108.84,108.44,108.48,61780.0,101.8571,101.9414,101.5667,101.6042,61780.0
2020-06-05 15:10:00,108.5,108.5,108.13,108.16,70320.0,101.6229,101.6229,101.2764,101.3045,70320.0
2020-06-05 15:15:00,108.15,108.6,108.07,108.6,62222.0,101.2951,101.7166,101.2202,101.7166,62222.0
2020-06-05 15:20:00,108.58,108.71,108.44,108.7,58389.0,101.6979,101.8196,101.5667,101.8103,58389.0
2020-06-05 15:25:00,108.72,109.21,108.68,109.19,66606.0,101.829,102.2879,101.7915,102.2692,66606.0
2020-06-05 15:30:00,109.21,109.31,108.96,109.02,62433.0,102.2879,102.3816,102.0538,102.11,62433.0
2020-06-05 15:35:00,109.02,109.34,108.98,109.16,48126.0,102.11,102.4097,102.0725,102.2411,48126.0
2020-06-05 15:40:00,109.16,109.44,109.1,109.31,64293.0,102.2411,102.5034,102.1849,102.3816,64293.0
2020-06-05 15:45:00,109.31,109.35,109.03,109.25,86971.0,102.3816,102.4191,102.1193,102.3254,86971.0
2020-06-05 15:50:00,109.27,109.63,109.16,109.53,137934.0,102.3441,102.6813,102.2411,102.5877,137934.0
2020-06-05 15:55:00,109.53,109.83,109.39,109.71,313188.0,102.5877,102.8686,102.4565,102.7562,313188.0
2020-06-08 09:30:00,111.91,112.36,111.28,111.73,233700.0,104.8168,105.2383,104.2267,104.6482,233700.0
2020-06-08 09:35:00,111.78,112.21,111.52,111.97,85559.0,104.695,105.0978,104.4515,104.873,85559.0
2020-06-08 09:40:00,111.95,112.5,111.41,112.5,136113.0,104.8543,105.3694,104.3485,105.3694,136113.0
2020-06-08 09:45:00,112.49,112.88,112.26,112.61,123213.0,105.36,105.7253,105.1446,105.4724,123213.0
2020-06-08 09:50:00,112.61,113.15,112.43,113.12,138294.0,105.4724,105.9782,105.3038,105.9501,138294.0
2020-06-08 09:55:00,113.15,113.53,112.7,113.25,123925.0,105.9782,106.3341,105.5567,106.0719,123925.0
2020-06-08 10:00:00,113.29,113.32,112.41,112.54,73217.0,106.1093,106.1374,105.2851,105.4069,73217.0
2020-06-08 10:05:00,112.59,112.59,112.06,112.09,65903.0,105.4537,105.4537,104.9573,104.9854,65903.0
2020-06-08 10:10:00,112.1,112.37,111.95,112.22,47508.0,104.9948,105.2477,104.8543,105.1072,47508.0
2020-06-08 10:15:00,112.19,112.35,111.94,111.94,41609.0,105.0791,105.2289,104.8449,104.8449,41609.0
2020-06-08 10:20:00,111.94,112.14,111.8,112.03,68132.0,104.8449,105.0322,104.7138,104.9292,68132.0
2020-06-08 10:25:00,112.02,112.02,111.15,111.36,62478.0,104.9198,104.9198,104.105,104.3017,62478.0
2020-06-08 10:30:00,111.39,111.49,111.34,111.34,37689.0,104.3298,104.4234,104.2829,104.2829,37689.0
2020-06-08 10:35:00,111.32,111.32,110.64,110.86,91754.0,104.2642,104.2642,103.6273,103.8334,91754.0
2020-06-08 10:40:00,110.86,111.26,110.83,111.1,34585.0,103.8334,104.208,103.8053,104.0581,34585.0
2020-06-08 10:45:00,111.13,111.54,111.06,111.43,67671.0,104.0862,104.4703,104.0207,104.3672,67671.0
2020-06-08 10:50:00,111.46,111.57,111.31,111.53,43379.0,104.3953,104.4984,104.2548,104.4609,43379.0
2020-06-08 10:55:00,111.54,111.57,111.22,111.23,41528.0,104.4703,104.4984,104.1705,104.1799,41528.0
2020-06-08 11:00:00,111.21,111.69,111.2,111.42,50112.0,104.1612,104.6108,104.1518,104.3579,50112.0
2020-06-08 11:05:00,111.41,111.69,111.25,111.62,42659.0,104.3485,104.6108,104.1986,104.5452,42659.0
2020-06-08 11:10:00,111.62,111.93,111.62,111.8,24932.0,104.5452,104.8355,104.5452,104.7138,24932.0
2020-06-08 11:15:00,111.81,112.24,111.75,112.11,41846.0,104.7231,105.1259,104.6669,105.0041,41846.0
2020-06-08 11:20:00,112.08,112.08,111.52,111.52,36687.0,104.976,104.976,104.4515,104.4515,36687.0
2020-06-08 11:25:00,111.51,111.93,111.51,111.74,28298.0,104.4422,104.8355,104.4422,104.6576,28298.0
2020-06-08 11:30:00,111.75,111.86,111.72,111.75,28520.0,104.6669,104.77,104.6388,104.6669,28520.0
2020-06-08 11:35:00,111.76,111.81,111.58,111.67,33964.0,104.6763,104.7231,104.5077,104.592,33964.0
2020-06-08 11:40:00,111.66,111.88,111.65,111.79,73752.0,104.5827,104.7887,104.5733,104.7044,73752.0
2020-06-08 11:45:00,111.8,112.0,111.7,112.0,35771.0,104.7138,104.9011,104.6201,104.9011,35771.0
2020-06-08 11:50:00,112.03,112.08,111.91,111.92,22477.0,104.9292,104.976,104.8168,104.8262,22477.0
2020-06-08 11:55:00,111.92,112.05,111.76,111.83,25131.0,104.8262,104.9479,104.6763,104.7419,25131.0
2020-06-08 12:00:00,111.85,111.98,111.8,111.98,18458.0,104.7606,104.8824,104.7138,104.8824,18458.0
2020-06-08 12:05:00,112.0,112.08,111.9,112.02,16744.0,104.9011,104.976,104.8074,104.9198,16744.0
2020-06-08 12:10:00,112.0,112.1,111.87,111.87,79430.0,104.9011,104.9948,104.7793,104.7793,79430.0
2020-06-08 12:15:00,111.88,112.07,111.87,112.0,27604.0,104.7887,104.9667,104.7793,104.9011,27604.0
2020-06-08 12:20:00,112.01,112.19,111.97,112.19,34105.0,104.9105,105.0791,104.873,105.0791,34105.0
2020-06-08 12:25:00,112.19,112.32,111.85,111.89,56941.0,105.0791,105.2008,104.7606,104.7981,56941.0
2020-06-08 12:30:00,111.89,111.9,111.75,111.83,24043.0,104.7981,104.8074,104.6669,104.7419,24043.0
2020-06-08 12:35:00,111.87,112.03,111.81,112.03,18578.0,104.7793,104.9292,104.7231,104.9292,18578.0
2020-06-08 12:40:00,112.02,112.09,111.81,111.85,21879.0,104.9198,104.9854,104.7231,104.7606,21879.0
2020-06-08 12:45:00,111.85,112.0,111.83,111.93,24667.0,104.7606,104.9011,104.7419,104.8355,24667.0
2020-06-08 12:50:00,111.92,112.15,111.92,112.08,25805.0,104.8262,105.0416,104.8262,104.976,25805.0
2020-06-08 12:55:00,112.08,112.24,111.96,112.22,73711.0,104.976,105.1259,104.8636,105.1072,73711.0
2020-06-08 13:00:00,112.23,112.44,112.21,112.42,64303.0,105.1165,105.3132,105.0978,105.2945,64303.0
2020-06-08 13:05:00,112.44,112.54,112.41,112.49,57347.0,105.3132,105.4069,105.2851,105.36,57347.0
2020-06-08 13:10:00,112.49,112.58,112.44,112.54,46342.0,105.36,105.4443,105.3132,105.4069,46342.0
2020-06-08 13:15:00,112.55,112.95,112.55,112.87,80099.0,105.4162,105.7909,105.4162,105.716,80099.0
2020-06-08 13:20:00,112.87,113.18,112.81,113.18,69731.0,105.716,106.0063,105.6598,106.0063,69731.0
2020-06-08 13:25:00,113.19,113.33,113.17,113.26,52890.0,106.0157,106.1468,105.9969,106.0812,52890.0
2020-06-08 13:30:00,113.25,113.39,113.05,113.38,66354.0,106.0719,106.203,105.8846,106.1936,66354.0
2020-06-08 13:35:00,113.4,113.56,113.26,113.49,67661.0,106.2124,106.3622,106.0812,106.2967,67661.0
2020-06-08 13:40:00,113.51,113.51,113.09,113.18,53780.0,106.3154,106.3154,105.922,106.0063,53780.0
2020-06-08 13:45:00,113.18,113.2,112.97,113.18,38379.0,106.0063,106.025,105.8096,106.0063,38379.0
2020-06-08 13:50:00,113.17,113.17,113.05,113.11,36719.0,105.9969,105.9969,105.8846,105.9407,36719.0
2020-06-08 13:55:00,113.13,113.18,112.9,113.02,35941.0,105.9595,106.0063,105.7441,105.8565,35941.0
2020-06-08 14:00:00,113.01,113.18,112.8,113.13,33054.0,105.8471,106.0063,105.6504,105.9595,33054.0
2020-06-08 14:05:00,113.11,113.29,112.95,113.15,50674.0,105.9407,106.1093,105.7909,105.9782,50674.0
2020-06-08 14:10:00,113.15,113.15,112.84,112.87,23278.0,105.9782,105.9782,105.6879,105.716,23278.0
2020-06-08 14:15:00,112.87,112.9,112.56,112.63,31702.0,105.716,105.7441,105.4256,105.4912,31702.0
2020-06-08 14:20:00,112.65,112.75,112.59,112.66,24838.0,105.5099,105.6036,105.4537,105.5193,24838.0
2020-06-08 14:25:00,112.68,112.79,112.58,112.71,41360.0,105.538,105.641,105.4443,105.5661,41360.0
2020-06-08 14:30:00,112.7,112.77,112.58,112.67,27602.0,105.5567,105.6223,105.4443,105.5286,27602.0
2020-06-08 14:35:00,112.68,112.96,112.68,112.92,32157.0,105.538,105.8003,105.538,105.7628,32157.0
2020-06-08 14:40:00,112.94,112.98,112.71,112.85,42188.0,105.7815,105.819,105.5661,105.6972,42188.0
2020-06-08 14:45:00,112.85,113.07,112.78,113.03,41624.0,105.6972,105.9033,105.6317,105.8658,41624.0
2020-06-08 14:50:00,113.05,113.07,112.84,112.94,29471.0,105.8846,105.9033,105.6879,105.7815,29471.0
2020-06-08 14:55:00,112.94,113.0,112.84,112.92,24923.0,105.7815,105.8377,105.6879,105.7628,24923.0
2020-06-08 15:00:00,112.94,112.98,112.83,112.86,25125.0,105.7815,105.819,105.6785,105.7066,25125.0
2020-06-08 15:05:00,112.89,112.9,112.69,112.75,26118.0,105.7347,105.7441,105.5474,105.6036,26118.0
2020-06-08 15:10:00,112.76,113.03,112.73,113.03,38420.0,105.6129,105.8658,105.5848,105.8658,38420.0
2020-06-08 15:15:00,113.01,113.02,112.84,112.88,24988.0,105.8471,105.8565,105.6879,105.7253,24988.0
2020-06-08 15:20:00,112.89,113.17,112.89,113.1,42203.0,105.7347,105.9969,105.7347,105.9314,42203.0
2020-06-08 15:25:00,113.08,113.14,112.96,113.12,47425.0,105.9126,105.9688,105.8003,105.9501,47425.0
2020-06-08 15:30:00,113.11,113.36,113.05,113.26,48490.0,105.9407,106.1749,105.8846,106.0812,48490.0
2020-06-08 15:35:00,113.28,113.42,113.03,113.42,65292.0,106.1,106.2311,105.8658,106.2311,65292.0
2020-06-08 15:40:00,113.4,113.5,113.17,113.18,79314.0,106.2124,106.306,105.9969,106.0063,79314.0
2020-06-08 15:45:00,113.18,113.28,112.94,113.25,113443.0,106.0063,106.1,105.7815,106.0719,113443.0
2020-06-08 15:50:00,113.26,113.35,113.06,113.14,120611.0,106.0812,106.1655,105.8939,105.9688,120611.0
2020-06-08 15:55:00,113.13,113.71,113.11,113.67,297926.0,105.9595,106.5027,105.9407,106.4653,297926.0
2020-06-09 09:30:00,110.08,110.39,109.62,110.2,251088.0,103.1028,103.3931,102.672,103.2152,251088.0
2020-06-09 09:35:00,110.22,111.2,110.19,110.44,93966.0,103.2339,104.1518,103.2058,103.44,93966.0
2020-06-09 09:40:00,110.44,110.95,110.28,110.93,99248.0,103.44,103.9177,103.2901,103.8989,99248.0
2020-06-09 09:45:00,110.9,111.02,110.67,110.67,84757.0,103.8708,103.9832,103.6554,103.6554,84757.0
2020-06-09 09:50:00,110.63,110.77,109.97,110.1,75133.0,103.6179,103.7491,102.9998,103.1215,75133.0
2020-06-09 09:55:00,110.17,110.29,109.95,110.06,73104.0,103.1871,103.2995,102.981,103.0841,73104.0
2020-06-09 10:00:00,110.06,110.09,109.3,109.31,93982.0,103.0841,103.1122,102.3722,102.3816,93982.0
2020-06-09 10:05:00,109.32,109.33,108.83,108.86,83139.0,102.391,102.4003,101.932,101.9601,83139.0
2020-06-09 10:10:00,108.84,109.13,108.67,109.05,55382.0,101.9414,102.213,101.7822,102.1381,55382.0
2020-06-09 10:15:00,109.04,109.35,109.01,109.2,49189.0,102.1287,102.4191,102.1006,102.2786,49189.0
2020-06-09 10:20:00,109.13,109.47,108.94,109.47,85071.0,102.213,102.5315,102.0351,102.5315,85071.0
2020-06-09 10:25:00,109.48,109.68,109.36,109.46,65470.0,102.5408,102.7282,102.4284,102.5221,65470.0
2020-06-09 10:30:00,109.44,109.56,108.93,108.99,42767.0,102.5034,102.6158,102.0257,102.0819,42767.0
2020-06-09 10:35:00,108.97,109.42,108.95,109.4,36421.0,102.0632,102.4846,102.0444,102.4659,36421.0
2020-06-09 10:40:00,109.37,109.43,109.11,109.11,34368.0,102.4378,102.494,102.1943,102.1943,34368.0
2020-06-09 10:45:00,109.11,109.68,108.86,109.66,73414.0,102.1943,102.7282,101.9601,102.7094,73414.0
2020-06-09 10:50:00,109.65,109.89,109.61,109.86,76133.0,102.7001,102.9248,102.6626,102.8967,76133.0
2020-06-09 10:55:00,109.84,109.97,109.56,109.63,65739.0,102.878,102.9998,102.6158,102.6813,65739.0
2020-06-09 11:00:00,109.63,109.94,109.42,109.9,59418.0,102.6813,102.9717,102.4846,102.9342,59418.0
2020-06-09 11:05:00,109.89,109.9,109.62,109.84,27572.0,102.9248,102.9342,102.672,102.878,27572.0
2020-06-09 11:10:00,109.85,109.98,109.7,109.79,31379.0,102.8874,103.0091,102.7469,102.8312,31379.0
2020-06-09 11:15:00,109.75,109.86,109.62,109.86,25978.0,102.7937,102.8967,102.672,102.8967,25978.0
2020-06-09 11:20:00,109.83,110.12,109.79,109.98,44854.0,102.8686,103.1403,102.8312,103.0091,44854.0
2020-06-09 11:25:00,109.95,110.11,109.66,109.84,29537.0,102.981,103.1309,102.7094,102.878,29537.0
2020-06-09 11:30:00,109.82,109.88,109.67,109.72,37655.0,102.8593,102.9155,102.7188,102.7656,37655.0
2020-06-09 11:35:00,109.72,109.74,109.49,109.62,28359.0,102.7656,102.7843,102.5502,102.672,28359.0
2020-06-09 11:40:00,109.61,109.84,109.51,109.81,30612.0,102.6626,102.878,102.5689,102.8499,30612.0
2020-06-09 11:45:00,109.81,109.91,109.52,109.59,36970.0,102.8499,102.9436,102.5783,102.6439,36970.0
2020-06-09 11:50:00,109.59,109.66,109.4,109.42,27607.0,102.6439,102.7094,102.4659,102.4846,27607.0
2020-06-09 11:55:00,109.49,109.5,109.34,109.34,24860.0,102.5502,102.5596,102.4097,102.4097,24860.0
2020-06-09 12:00:00,109.34,109.48,109.23,109.43,38421.0,102.4097,102.5408,102.3067,102.494,38421.0
2020-06-09 12:05:00,109.43,109.55,109.36,109.53,27604.0,102.494,102.6064,102.4284,102.5877,27604.0
2020-06-09 12:10:00,109.52,109.85,109.5,109.84,20296.0,102.5783,102.8874,102.5596,102.878,20296.0
2020-06-09 12:15:00,109.82,109.95,109.76,109.95,30399.0,102.8593,102.981,102.8031,102.981,30399.0
2020-06-09 12:20:00,109.95,110.05,109.82,109.9,23405.0,102.981,103.0747,102.8593,102.9342,23405.0
2020-06-09 12:25:00,109.88,110.08,109.81,110.05,32916.0,102.9155,103.1028,102.8499,103.0747,32916.0
2020-06-09 12:30:00,110.05,110.41,110.04,110.35,33056.0,103.0747,103.4119,103.0653,103.3557,33056.0
2020-06-09 12:35:00,110.34,110.48,110.3,110.43,24750.0,103.3463,103.4774,103.3089,103.4306,24750.0
2020-06-09 12:40:00,110.43,110.49,110.3,110.48,37177.0,103.4306,103.4868,103.3089,103.4774,37177.0
2020-06-09 12:45:00,110.49,110.54,110.3,110.47,23013.0,103.4868,103.5336,103.3089,103.4681,23013.0
2020-06-09 12:50:00,110.48,110.6,110.37,110.59,26086.0,103.4774,103.5898,103.3744,103.5805,26086.0
2020-06-09 12:55:00,110.59,110.76,110.56,110.75,30808.0,103.5805,103.7397,103.5524,103.7303,30808.0
2020-06-09 13:00:00,110.71,110.88,110.64,110.64,23158.0,103.6929,103.8521,103.6273,103.6273,23158.0
2020-06-09 13:05:00,110.65,110.71,110.51,110.62,20214.0,103.6367,103.6929,103.5055,103.6086,20214.0
2020-06-09 13:10:00,110.63,110.85,110.63,110.75,16416.0,103.6179,103.824,103.6179,103.7303,16416.0
2020-06-09 13:15:00,110.75,110.79,110.67,110.75,15463.0,103.7303,103.7678,103.6554,103.7303,15463.0
2020-06-09 13:20:00,110.77,111.05,110.77,111.05,26357.0,103.7491,104.0113,103.7491,104.0113,26357.0
2020-06-09 13:25:00,111.04,111.12,110.97,111.09,33193.0,104.002,104.0769,103.9364,104.0488,33193.0
2020-06-09 13:30:00,111.08,111.17,111.03,111.09,22548.0,104.0394,104.1237,103.9926,104.0488,22548.0
2020-06-09 13:35:00,111.12,111.16,110.99,111.05,20081.0,104.0769,104.1143,103.9551,104.0113,20081.0
2020-06-09 13:40:00,111.07,111.19,111.06,111.14,23752.0,104.03,104.1424,104.0207,104.0956,23752.0
2020-06-09 13:45:00,111.16,111.26,111.06,111.21,18627.0,104.1143,104.208,104.0207,104.1612,18627.0
2020-06-09 13:50:00,111.22,111.29,111.04,111.05,23895.0,104.1705,104.2361,104.002,104.0113,23895.0
2020-06-09 13:55:00,111.05,111.22,110.98,111.19,17381.0,104.0113,104.1705,103.9458,104.1424,17381.0
2020-06-09 14:00:00,111.19,111.19,110.83,111.0,23844.0,104.1424,104.1424,103.8053,103.9645,23844.0
2020-06-09 14:05:00,111.01,111.05,110.8,110.82,12473.0,103.9739,104.0113,103.7772,103.7959,12473.0
2020-06-09 14:10:00,110.82,111.01,110.81,110.89,30608.0,103.7959,103.9739,103.7865,103.8615,30608.0
2020-06-09 14:15:00,110.92,110.93,110.77,110.77,15958.0,103.8896,103.8989,103.7491,103.7491,15958.0
2020-06-09 14:20:00,110.73,110.85,110.69,110.84,19523.0,103.7116,103.824,103.6741,103.8146,19523.0
2020-06-09 14:25:00,110.93,111.05,110.81,110.82,26307.0,103.8989,104.0113,103.7865,103.7959,26307.0
2020-06-09 14:30:00,110.83,111.17,110.82,111.12,30781.0,103.8053,104.1237,103.7959,104.0769,30781.0
2020-06-09 14:35:00,111.11,111.11,110.9,111.0,28648.0,104.0675,104.0675,103.8708,103.9645,28648.0
2020-06-09 14:40:00,110.99,111.14,110.97,111.1,25562.0,103.9551,104.0956,103.9364,104.0581,25562.0
2020-06-09 14:45:00,111.09,111.33,110.93,111.32,34896.0,104.0488,104.2736,103.8989,104.2642,34896.0
2020-06-09 14:50:00,111.3,111.44,111.21,111.43,28841.0,104.2455,104.3766,104.1612,104.3672,28841.0
2020-06-09 14:55:00,111.43,111.49,111.25,111.45,29745.0,104.3672,104.4234,104.1986,104.386,29745.0
2020-06-09 15:00:00,111.48,111.51,111.18,111.23,21793.0,104.4141,104.4422,104.1331,104.1799,21793.0
2020-06-09 15:05:00,111.24,111.35,111.12,111.33,28150.0,104.1893,104.2923,104.0769,104.2736,28150.0
2020-06-09 15:10:00,111.32,111.48,111.27,111.45,26398.0,104.2642,104.4141,104.2174,104.386,26398.0
2020-06-09 15:15:00,111.47,111.64,111.42,111.57,33058.0,104.4047,104.5639,104.3579,104.4984,33058.0
2020-06-09 15:20:00,111.58,111.78,111.55,111.66,40033.0,104.5077,104.695,104.4796,104.5827,40033.0
2020-06-09 15:25:00,111.65,111.8,111.63,111.79,21597.0,104.5733,104.7138,104.5546,104.7044,21597.0
2020-06-09 15:30:00,111.78,111.78,111.06,111.09,35454.0,104.695,104.695,104.0207,104.0488,35454.0
2020-06-09 15:35:00,111.1,111.39,111.02,111.37,52592.0,104.0581,104.3298,103.9832,104.311,52592.0
2020-06-09 15:40:00,111.36,111.45,111.17,111.17,40723.0,104.3017,104.386,104.1237,104.1237,40723.0
2020-06-09 15:45:00,111.17,111.17,110.8,110.93,67135.0,104.1237,104.1237,103.7772,103.8989,67135.0
2020-06-09 15:50:00,110.92,110.94,110.5,110.65,105093.0,103.8896,103.9083,103.4962,103.6367,105093.0
2020-06-09 15:55:00,110.65,110.72,110.4,110.46,365508.0,103.6367,103.7022,103.4025,103.4587,365508.0
2020-06-10 09:30:00,110.11,110.33,109.23,109.39,144881.0,103.1309,103.337,102.3067,102.4565,144881.0
2020-06-10 09:35:00,109.39,109.64,108.88,108.9,112190.0,102.4565,102.6907,101.9789,101.9976,112190.0
2020-06-10 09:40:00,108.94,109.04,108.09,108.11,108875.0,102.0351,102.1287,101.2389,101.2577,108875.0
2020-06-10 09:45:00,108.14,108.51,108.05,108.34,85770.0,101.2858,101.6323,101.2015,101.4731,85770.0
2020-06-10 09:50:00,108.32,108.43,107.48,107.49,93058.0,101.4544,101.5574,100.6676,100.677,93058.0
2020-06-10 09:55:00,107.49,108.13,107.23,108.1,58060.0,100.677,101.2764,100.4334,101.2483,58060.0
2020-06-10 10:00:00,108.11,108.19,107.51,107.6,36623.0,101.2577,101.3326,100.6957,100.78,36623.0
2020-06-10 10:05:00,107.63,107.73,107.35,107.5,35900.0,100.8081,100.9017,100.5458,100.6863,35900.0
2020-06-10 10:10:00,107.45,107.48,106.73,106.76,102869.0,100.6395,100.6676,99.9651,99.9932,102869.0
2020-06-10 10:15:00,106.75,107.27,106.72,106.85,43532.0,99.9839,100.4709,99.9558,100.0775,43532.0
2020-06-10 10:20:00,106.82,106.85,105.96,106.46,77427.0,100.0494,100.0775,99.2439,99.7122,77427.0
2020-06-10 10:25:00,106.48,107.05,106.43,106.92,46891.0,99.731,100.2648,99.6841,100.1431,46891.0
2020-06-10 10:30:00,106.87,107.35,106.81,107.32,73799.0,100.0963,100.5458,100.0401,100.5177,73799.0
2020-06-10 10:35:00,107.34,107.65,107.13,107.65,33699.0,100.5365,100.8268,100.3398,100.8268,33699.0
2020-06-10 10:40:00,107.68,107.79,107.35,107.35,35356.0,100.8549,100.9579,100.5458,100.5458,35356.0
2020-06-10 10:45:00,107.38,107.49,107.01,107.04,28649.0,100.5739,100.677,100.2274,100.2555,28649.0
2020-06-10 10:50:00,107.06,107.07,106.5,106.54,62966.0,100.2742,100.2836,99.7497,99.7872,62966.0
2020-06-10 10:55:00,106.54,106.77,106.43,106.68,46740.0,99.7872,100.0026,99.6841,99.9183,46740.0
2020-06-10 11:00:00,106.62,107.05,106.58,106.97,36017.0,99.8621,100.2648,99.8246,100.1899,36017.0
2020-06-10 11:05:00,106.97,107.37,106.95,107.13,40623.0,100.1899,100.5646,100.1712,100.3398,40623.0
2020-06-10 11:10:00,107.14,107.25,106.69,107.23,51699.0,100.3491,100.4522,99.9277,100.4334,51699.0
2020-06-10 11:15:00,107.21,107.37,107.0,107.11,29621.0,100.4147,100.5646,100.218,100.321,29621.0
2020-06-10 11:20:00,107.05,107.37,107.02,107.3,37179.0,100.2648,100.5646,100.2367,100.499,37179.0
2020-06-10 11:25:00,107.3,107.67,107.3,107.48,24220.0,100.499,100.8456,100.499,100.6676,24220.0
2020-06-10 11:30:00,107.52,107.77,107.3,107.33,39462.0,100.7051,100.9392,100.499,100.5271,39462.0
2020-06-10 11:35:00,107.32,107.66,107.06,107.61,33872.0,100.5177,100.8362,100.2742,100.7894,33872.0
2020-06-10 11:40:00,107.58,107.81,107.57,107.65,34441.0,100.7613,100.9767,100.7519,100.8268,34441.0
2020-06-10 11:45:00,107.65,107.67,107.5,107.65,50712.0,100.8268,100.8456,100.6863,100.8268,50712.0
2020-06-10 11:50:00,107.64,108.09,107.58,108.07,85032.0,100.8175,101.2389,100.7613,101.2202,85032.0
2020-06-10 11:55:00,108.06,108.19,107.77,108.16,27372.0,101.2108,101.3326,100.9392,101.3045,27372.0
2020-06-10 12:00:00,108.17,108.48,108.06,108.44,22378.0,101.3139,101.6042,101.2108,101.5667,22378.0
2020-06-10 12:05:00,108.44,108.44,107.94,108.05,23092.0,101.5667,101.5667,101.0984,101.2015,23092.0
2020-06-10 12:10:00,108.07,108.12,107.9,107.9,24077.0,101.2202,101.267,101.061,101.061,24077.0
2020-06-10 12:15:00,107.86,108.07,107.69,108.02,18537.0,101.0235,101.2202,100.8643,101.1734,18537.0
2020-06-10 12:20:00,108.03,108.2,108.01,108.19,17111.0,101.1827,101.342,101.164,101.3326,17111.0
2020-06-10 12:25:00,108.17,108.2,107.74,107.82,20407.0,101.3139,101.342,100.9111,100.986,20407.0
2020-06-10 12:30:00,107.83,107.85,107.63,107.72,20868.0,100.9954,101.0141,100.8081,100.8924,20868.0
2020-06-10 12:35:00,107.7,107.75,107.36,107.48,29779.0,100.8736,100.9205,100.5552,100.6676,29779.0
2020-06-10 12:40:00,107.5,107.61,107.43,107.5,28738.0,100.6863,100.7894,100.6208,100.6863,28738.0
2020-06-10 12:45:00,107.47,107.56,107.3,107.3,19695.0,100.6582,100.7425,100.499,100.499,19695.0
2020-06-10 12:50:00,107.29,107.48,107.23,107.39,21908.0,100.4896,100.6676,100.4334,100.5833,21908.0
2020-06-10 12:55:00,107.37,107.53,107.37,107.49,32406.0,100.5646,100.7144,100.5646,100.677,32406.0
2020-06-10 13:00:00,107.48,107.51,107.35,107.5,17511.0,100.6676,100.6957,100.5458,100.6863,17511.0
2020-06-10 13:05:00,107.51,107.8,107.46,107.8,14062.0,100.6957,100.9673,100.6489,100.9673,14062.0
2020-06-10 13:10:00,107.78,107.96,107.77,107.86,15150.0,100.9486,101.1172,100.9392,101.0235,15150.0
2020-06-10 13:15:00,107.84,107.94,107.76,107.86,10532.0,101.0048,101.0984,100.9298,101.0235,10532.0
2020-06-10 13:20:00,107.84,107.89,107.75,107.82,14997.0,101.0048,101.0516,100.9205,100.986,14997.0
2020-06-10 13:25:00,107.84,107.84,107.57,107.69,19705.0,101.0048,101.0048,100.7519,100.8643,19705.0
2020-06-10 13:30:00,107.7,107.83,107.68,107.74,13356.0,100.8736,100.9954,100.8549,100.9111,13356.0
2020-06-10 13:35:00,107.74,107.81,107.62,107.74,14029.0,100.9111,100.9767,100.7987,100.9111,14029.0
2020-06-10 13:40:00,107.74,107.81,107.69,107.73,23892.0,100.9111,100.9767,100.8643,100.9017,23892.0
2020-06-10 13:45:00,107.72,107.92,107.72,107.91,15465.0,100.8924,101.0797,100.8924,101.0703,15465.0
2020-06-10 13:50:00,107.86,107.92,107.77,107.92,25150.0,101.0235,101.0797,100.9392,101.0797,25150.0
2020-06-10 13:55:00,107.86,107.96,107.62,107.65,18808.0,101.0235,101.1172,100.7987,100.8268,18808.0
2020-06-10 14:00:00,107.69,108.76,107.16,108.64,44208.0,100.8643,101.8665,100.3679,101.7541,44208.0
2020-06-10 14:05:00,108.64,109.01,108.49,108.5,97058.0,101.7541,102.1006,101.6136,101.6229,97058.0
2020-06-10 14:10:00,108.51,108.89,108.51,108.7,79822.0,101.6323,101.9882,101.6323,101.8103,79822.0
2020-06-10 14:15:00,108.71,109.0,108.71,108.88,43445.0,101.8196,102.0913,101.8196,101.9789,43445.0
2020-06-10 14:20:00,108.86,108.97,108.16,108.26,33153.0,101.9601,102.0632,101.3045,101.3982,33153.0
2020-06-10 14:25:00,108.3,108.52,108.27,108.47,74657.0,101.4356,101.6417,101.4075,101.5948,74657.0
2020-06-10 14:30:00,108.48,108.56,107.89,107.92,35189.0,101.6042,101.6791,101.0516,101.0797,35189.0
2020-06-10 14:35:00,107.89,108.0,107.64,107.66,69630.0,101.0516,101.1546,100.8175,100.8362,69630.0
2020-06-10 14:40:00,107.65,107.85,107.1,107.82,64664.0,100.8268,101.0141,100.3117,100.986,64664.0
2020-06-10 14:45:00,107.78,107.78,107.05,107.05,41171.0,100.9486,100.9486,100.2648,100.2648,41171.0
2020-06-10 14:50:00,107.08,107.19,106.53,106.67,72588.0,100.2929,100.396,99.7778,99.9089,72588.0
2020-06-10 14:55:00,106.64,107.0,106.52,106.87,50108.0,99.8808,100.218,99.7684,100.0963,50108.0
2020-06-10 15:00:00,106.85,106.85,106.05,106.06,80625.0,100.0775,100.0775,99.3282,99.3376,80625.0
2020-06-10 15:05:00,106.09,106.82,106.09,106.67,65654.0,99.3657,100.0494,99.3657,99.9089,65654.0
2020-06-10 15:10:00,106.68,106.83,106.48,106.69,74133.0,99.9183,100.0588,99.731,99.9277,74133.0
2020-06-10 15:15:00,106.67,106.78,106.48,106.7,48333.0,99.9089,100.012,99.731,99.937,48333.0
2020-06-10 15:20:00,106.67,106.68,106.34,106.36,59359.0,99.9089,99.9183,99.5999,99.6186,59359.0
2020-06-10 15:25:00,106.37,107.19,106.27,107.17,120393.0,99.6279,100.396,99.5343,100.3772,120393.0
2020-06-10 15:30:00,107.16,107.31,106.89,107.0,58255.0,100.3679,100.5084,100.115,100.218,58255.0
2020-06-10 15:35:00,107.02,107.02,106.67,106.92,53491.0,100.2367,100.2367,99.9089,100.1431,53491.0
2020-06-10 15:40:00,106.91,106.91,106.58,106.77,49204.0,100.1337,100.1337,99.8246,100.0026,49204.0
2020-06-10 15:45:00,106.78,106.8,106.25,106.77,120848.0,100.012,100.0307,99.5156,100.0026,120848.0
2020-06-10 15:50:00,106.74,106.99,106.66,106.78,116022.0,99.9745,100.2087,99.8996,100.012,116022.0
2020-06-10 15:55:00,106.78,106.83,106.14,106.16,314940.0,100.012,100.0588,99.4125,99.4313,314940.0
2020-06-11 09:30:00,100.87,101.31,99.4,101.18,351688.0,94.4766,94.8887,93.0997,94.7669,351688.0
2020-06-11 09:35:00,101.14,102.18,100.86,101.61,137120.0,94.7294,95.7035,94.4672,95.1697,137120.0
2020-06-11 09:40:00,101.67,102.17,101.28,102.17,110954.0,95.2258,95.6942,94.8606,95.6942,110954.0
2020-06-11 09:45:00,102.18,102.92,102.18,102.38,155260.0,95.7035,96.3966,95.7035,95.8908,155260.0
2020-06-11 09:50:00,102.41,102.99,101.92,102.85,123493.0,95.9189,96.4622,95.46,96.3311,123493.0
2020-06-11 09:55:00,102.83,102.83,102.01,102.06,68014.0,96.3123,96.3123,95.5443,95.5911,68014.0
2020-06-11 10:00:00,102.06,102.42,101.38,101.43,97867.0,95.5911,95.9283,94.9542,95.0011,97867.0
2020-06-11 10:05:00,101.45,101.85,101.22,101.72,73260.0,95.0198,95.3944,94.8044,95.2727,73260.0
2020-06-11 10:10:00,101.69,102.12,101.65,101.74,93559.0,95.2446,95.6473,95.2071,95.2914,93559.0
2020-06-11 10:15:00,101.75,102.0,101.59,101.76,86412.0,95.3008,95.5349,95.1509,95.3101,86412.0
2020-06-11 10:20:00,101.8,102.14,101.68,101.73,59112.0,95.3476,95.6661,95.2352,95.282,59112.0
2020-06-11 10:25:00,101.73,101.73,101.23,101.4,65904.0,95.282,95.282,94.8137,94.973,65904.0
2020-06-11 10:30:00,101.4,101.8,101.36,101.41,91339.0,94.973,95.3476,94.9355,94.9823,91339.0
2020-06-11 10:35:00,101.41,101.44,101.02,101.25,47497.0,94.9823,95.0104,94.617,94.8325,47497.0
2020-06-11 10:40:00,101.26,101.26,100.93,100.94,49687.0,94.8418,94.8418,94.5328,94.5421,49687.0
2020-06-11 10:45:00,100.94,101.13,100.67,100.67,63135.0,94.5421,94.7201,94.2892,94.2892,63135.0
2020-06-11 10:50:00,100.69,100.85,100.56,100.61,77238.0,94.308,94.4578,94.1862,94.233,77238.0
2020-06-11 10:55:00,100.61,100.64,100.2,100.26,67412.0,94.233,94.2611,93.849,93.9052,67412.0
2020-06-11 11:00:00,100.26,100.47,100.0,100.47,91241.0,93.9052,94.1019,93.6617,94.1019,91241.0
2020-06-11 11:05:00,100.46,100.57,100.07,100.12,55621.0,94.0925,94.1956,93.7273,93.7741,55621.0
2020-06-11 11:10:00,100.09,100.19,99.96,100.08,114831.0,93.746,93.8397,93.6242,93.7366,114831.0
2020-06-11 11:15:00,100.08,100.52,100.08,100.47,50535.0,93.7366,94.1487,93.7366,94.1019,50535.0
2020-06-11 11:20:00,100.43,100.65,100.09,100.1,36286.0,94.0644,94.2705,93.746,93.7554,36286.0
2020-06-11 11:25:00,100.12,100.18,99.98,100.07,54647.0,93.7741,93.8303,93.643,93.7273,54647.0
2020-06-11 11:30:00,100.11,100.35,100.01,100.03,34991.0,93.7647,93.9895,93.6711,93.6898,34991.0
2020-06-11 11:35:00,100.03,100.08,99.89,99.9,38576.0,93.6898,93.7366,93.5587,93.568,38576.0
2020-06-11 11:40:00,99.93,100.15,99.75,100.11,44082.0,93.5961,93.8022,93.4275,93.7647,44082.0
2020-06-11 11:45:00,100.11,100.11,99.62,99.78,112596.0,93.7647,93.7647,93.3058,93.4556,112596.0
2020-06-11 11:50:00,99.8,100.07,99.69,99.92,43943.0,93.4744,93.7273,93.3713,93.5868,43943.0
2020-06-11 11:55:00,99.91,99.97,99.61,99.89,29418.0,93.5774,93.6336,93.2964,93.5587,29418.0
2020-06-11 12:00:00,99.87,99.89,99.5,99.53,63665.0,93.5399,93.5587,93.1934,93.2215,63665.0
2020-06-11 12:05:00,99.55,99.67,99.4,99.5,61457.0,93.2402,93.3526,93.0997,93.1934,61457.0
2020-06-11 12:10:00,99.5,99.57,99.21,99.25,50959.0,93.1934,93.259,92.9218,92.9592,50959.0
2020-06-11 12:15:00,99.26,99.29,99.03,99.17,67319.0,92.9686,92.9967,92.7532,92.8843,67319.0
2020-06-11 12:20:00,99.18,99.56,99.17,99.43,130735.0,92.8937,93.2496,92.8843,93.1278,130735.0
2020-06-11 12:25:00,99.36,99.61,99.27,99.49,107439.0,93.0623,93.2964,92.978,93.184,107439.0
2020-06-11 12:30:00,99.45,100.24,99.45,99.99,76251.0,93.1466,93.8865,93.1466,93.6523,76251.0
2020-06-11 12:35:00,99.99,100.2,99.82,99.82,47882.0,93.6523,93.849,93.4931,93.4931,47882.0
2020-06-11 12:40:00,99.85,99.89,99.48,99.53,40253.0,93.5212,93.5587,93.1747,93.2215,40253.0
2020-06-11 12:45:00,99.57,99.84,99.5,99.63,53207.0,93.259,93.5118,93.1934,93.3152,53207.0
2020-06-11 12:50:00,99.63,99.68,99.41,99.42,87439.0,93.3152,93.362,93.1091,93.1185,87439.0
2020-06-11 12:55:00,99.42,99.88,99.26,99.8,64979.0,93.1185,93.5493,92.9686,93.4744,64979.0
2020-06-11 13:00:00,99.85,100.39,99.75,100.38,79998.0,93.5212,94.027,93.4275,94.0176,79998.0
2020-06-11 13:05:00,100.33,100.46,100.15,100.37,62798.0,93.9708,94.0925,93.8022,94.0082,62798.0
2020-06-11 13:10:00,100.32,100.67,100.17,100.65,70246.0,93.9614,94.2892,93.8209,94.2705,70246.0
2020-06-11 13:15:00,100.65,100.88,100.53,100.57,47639.0,94.2705,94.4859,94.1581,94.1956,47639.0
2020-06-11 13:20:00,100.58,100.78,100.52,100.7,30634.0,94.2049,94.3923,94.1487,94.3173,30634.0
2020-06-11 13:25:00,100.71,100.77,100.19,100.32,36327.0,94.3267,94.3829,93.8397,93.9614,36327.0
2020-06-11 13:30:00,100.32,100.48,100.13,100.35,37338.0,93.9614,94.1113,93.7835,93.9895,37338.0
2020-06-11 13:35:00,100.36,100.39,100.09,100.13,34891.0,93.9989,94.027,93.746,93.7835,34891.0
2020-06-11 13:40:00,100.16,100.18,99.86,99.88,31745.0,93.8116,93.8303,93.5306,93.5493,31745.0
2020-06-11 13:45:00,99.87,100.19,99.85,100.07,27143.0,93.5399,93.8397,93.5212,93.7273,27143.0
2020-06-11 13:50:00,100.07,100.2,99.81,100.18,28948.0,93.7273,93.849,93.4837,93.8303,28948.0
2020-06-11 13:55:00,100.16,100.34,100.06,100.2,23752.0,93.8116,93.9801,93.7179,93.849,23752.0
2020-06-11 14:00:00,100.16,100.23,99.68,99.79,35219.0,93.8116,93.8771,93.362,93.465,35219.0
2020-06-11 14:05:00,99.81,100.21,99.81,99.88,31783.0,93.4837,93.8584,93.4837,93.5493,31783.0
2020-06-11 14:10:00,99.85,99.97,99.5,99.79,39552.0,93.5212,93.6336,93.1934,93.465,39552.0
2020-06-11 14:15:00,99.81,99.92,99.67,99.72,32014.0,93.4837,93.5868,93.3526,93.3994,32014.0
2020-06-11 14:20:00,99.7,100.09,99.67,100.05,35054.0,93.3807,93.746,93.3526,93.7085,35054.0
2020-06-11 14:25:00,100.01,100.2,99.9,99.99,27999.0,93.6711,93.849,93.568,93.6523,27999.0
2020-06-11 14:30:00,100.06,100.14,99.6,99.68,52742.0,93.7179,93.7928,93.2871,93.362,52742.0
2020-06-11 14:35:00,99.72,99.74,99.32,99.41,44135.0,93.3994,93.4182,93.0248,93.1091,44135.0
2020-06-11 14:40:00,99.43,99.54,99.25,99.4,36690.0,93.1278,93.2309,92.9592,93.0997,36690.0
2020-06-11 14:45:00,99.42,99.62,99.32,99.38,54876.0,93.1185,93.3058,93.0248,93.081,54876.0
2020-06-11 14:50:00,99.4,99.49,99.0,99.09,64709.0,93.0997,93.184,92.7251,92.8094,64709.0
2020-06-11 14:55:00,99.08,99.33,98.91,99.2,76983.0,92.8,93.0342,92.6408,92.9124,76983.0
2020-06-11 15:00:00,99.19,99.62,98.97,99.58,79056.0,92.903,93.3058,92.697,93.2683,79056.0
2020-06-11 15:05:00,99.58,99.74,99.25,99.28,66527.0,93.2683,93.4182,92.9592,92.9873,66527.0
2020-06-11 15:10:00,99.32,99.45,99.03,99.05,57810.0,93.0248,93.1466,92.7532,92.7719,57810.0
2020-06-11 15:15:00,99.03,99.22,98.74,98.87,173399.0,92.7532,92.9311,92.4816,92.6033,173399.0
2020-06-11 15:20:00,98.88,98.9,98.38,98.39,97225.0,92.6127,92.6314,92.1444,92.1537,97225.0
2020-06-11 15:25:00,98.4,98.59,98.26,98.44,82560.0,92.1631,92.3411,92.032,92.2006,82560.0
2020-06-11 15:30:00,98.41,98.56,98.13,98.42,116893.0,92.1725,92.313,91.9102,92.1818,116893.0
2020-06-11 15:35:00,98.4,98.6,98.23,98.49,100847.0,92.1631,92.3504,92.0039,92.2474,100847.0
2020-06-11 15:40:00,98.47,99.32,98.44,99.3,126255.0,92.2287,93.0248,92.2006,93.0061,126255.0
2020-06-11 15:45:00,99.31,99.33,98.87,98.98,130989.0,93.0154,93.0342,92.6033,92.7063,130989.0
2020-06-11 15:50:00,99.01,99.01,98.67,98.73,225302.0,92.7344,92.7344,92.416,92.4722,225302.0
2020-06-11 15:55:00,98.73,98.8,98.45,98.65,352316.0,92.4722,92.5378,92.2099,92.3973,352316.0
2020-06-12 09:30:00,103.21,103.34,101.38,101.81,232754.0,96.6682,96.79,94.9542,95.357,232754.0
2020-06-12 09:35:00,101.8,102.85,101.54,102.78,74986.0,95.3476,96.3311,95.1041,96.2655,74986.0
2020-06-12 09:40:00,102.83,103.5,102.69,102.82,95970.0,96.3123,96.9399,96.1812,96.303,95970.0
2020-06-12 09:45:00,102.88,103.05,101.84,101.84,73978.0,96.3592,96.5184,95.3851,95.3851,73978.0
2020-06-12 09:50:00,101.86,102.2,101.24,101.24,58916.0,95.4038,95.7223,94.8231,94.8231,58916.0
2020-06-12 09:55:00,101.26,101.87,100.79,101.77,116135.0,94.8418,95.4132,94.4016,95.3195,116135.0
2020-06-12 10:00:00,101.76,102.46,101.67,102.28,74535.0,95.3101,95.9658,95.2258,95.7972,74535.0
2020-06-12 10:05:00,102.27,102.27,101.46,101.48,48151.0,95.7878,95.7878,95.0292,95.0479,48151.0
2020-06-12 10:10:00,101.46,101.77,101.06,101.07,43978.0,95.0292,95.3195,94.6545,94.6639,43978.0
2020-06-12 10:15:00,101.05,101.57,101.0,101.21,26509.0,94.6451,95.1322,94.5983,94.795,26509.0
2020-06-12 10:20:00,101.18,101.48,101.12,101.21,30868.0,94.7669,95.0479,94.7107,94.795,30868.0
2020-06-12 10:25:00,101.12,101.26,100.62,100.63,51615.0,94.7107,94.8418,94.2424,94.2518,51615.0
2020-06-12 10:30:00,100.63,100.81,100.41,100.51,52678.0,94.2518,94.4204,94.0457,94.1394,52678.0
2020-06-12 10:35:00,100.5,100.57,100.0,100.0,107904.0,94.13,94.1956,93.6617,93.6617,107904.0
2020-06-12 10:40:00,100.0,100.48,100.0,100.22,74499.0,93.6617,94.1113,93.6617,93.8678,74499.0
2020-06-12 10:45:00,100.2,100.83,100.05,100.38,67027.0,93.849,94.4391,93.7085,94.0176,67027.0
2020-06-12 10:50:00,100.42,100.42,99.61,99.88,57912.0,94.0551,94.0551,93.2964,93.5493,57912.0
2020-06-12 10:55:00,99.89,100.11,99.56,99.61,90191.0,93.5587,93.7647,93.2496,93.2964,90191.0
2020-06-12 11:00:00,99.62,99.88,98.92,99.11,242670.0,93.3058,93.5493,92.6502,92.8281,242670.0
2020-06-12 11:05:00,99.15,100.26,99.1,100.11,69789.0,92.8656,93.9052,92.8187,93.7647,69789.0
2020-06-12 11:10:00,100.14,100.38,99.66,99.77,74168.0,93.7928,94.0176,93.3432,93.4463,74168.0
2020-06-12 11:15:00,99.82,100.17,99.43,99.46,51292.0,93.4931,93.8209,93.1278,93.1559,51292.0
2020-06-12 11:20:00,99.45,99.87,99.35,99.5,85722.0,93.1466,93.5399,93.0529,93.1934,85722.0
2020-06-12 11:25:00,99.54,100.14,99.42,99.89,87243.0,93.2309,93.7928,93.1185,93.5587,87243.0
2020-06-12 11:30:00,99.95,100.25,99.49,100.21,93921.0,93.6149,93.8959,93.184,93.8584,93921.0
2020-06-12 11:35:00,100.23,100.72,100.17,100.54,71301.0,93.8771,94.3361,93.8209,94.1675,71301.0
2020-06-12 11:40:00,100.53,100.55,99.9,100.06,32414.0,94.1581,94.1768,93.568,93.7179,32414.0
2020-06-12 11:45:00,100.07,100.5,100.03,100.4,23677.0,93.7273,94.13,93.6898,94.0363,23677.0
2020-06-12 11:50:00,100.38,100.48,100.01,100.28,27670.0,94.0176,94.1113,93.6711,93.924,27670.0
2020-06-12 11:55:00,100.28,100.98,100.28,100.96,61200.0,93.924,94.5796,93.924,94.5609,61200.0
2020-06-12 12:00:00,100.94,100.99,100.63,100.91,31238.0,94.5421,94.5889,94.2518,94.514,31238.0
2020-06-12 12:05:00,100.96,101.14,100.89,100.92,37084.0,94.5609,94.7294,94.4953,94.5234,37084.0
2020-06-12 12:10:00,100.91,100.97,100.55,100.87,70711.0,94.514,94.5702,94.1768,94.4766,70711.0
2020-06-12 12:15:00,100.85,100.88,100.6,100.69,63570.0,94.4578,94.4859,94.2237,94.308,63570.0
2020-06-12 12:20:00,100.67,100.71,100.12,100.19,45556.0,94.2892,94.3267,93.7741,93.8397,45556.0
2020-06-12 12:25:00,100.16,100.44,99.99,100.21,47240.0,93.8116,94.0738,93.6523,93.8584,47240.0
2020-06-12 12:30:00,100.21,100.24,99.75,99.8,34969.0,93.8584,93.8865,93.4275,93.4744,34969.0
2020-06-12 12:35:00,99.82,100.03,99.76,100.0,30216.0,93.4931,93.6898,93.4369,93.6617,30216.0
2020-06-12 12:40:00,99.94,100.32,99.93,99.99,477535.0,93.6055,93.9614,93.5961,93.6523,477535.0
2020-06-12 12:45:00,99.98,100.02,99.55,99.68,43065.0,93.643,93.6804,93.2402,93.362,43065.0
2020-06-12 12:50:00,99.66,100.15,99.66,100.14,38456.0,93.3432,93.8022,93.3432,93.7928,38456.0
2020-06-12 12:55:00,100.07,100.3,99.99,100.29,16492.0,93.7273,93.9427,93.6523,93.9333,16492.0
2020-06-12 13:00:00,100.31,100.34,99.78,99.78,36768.0,93.952,93.9801,93.4556,93.4556,36768.0
2020-06-12 13:05:00,99.87,100.07,99.8,100.05,19853.0,93.5399,93.7273,93.4744,93.7085,19853.0
2020-06-12 13:10:00,100.02,100.08,99.81,100.01,29009.0,93.6804,93.7366,93.4837,93.6711,29009.0
2020-06-12 13:15:00,99.94,99.98,99.58,99.79,36678.0,93.6055,93.643,93.2683,93.465,36678.0
2020-06-12 13:20:00,99.75,100.02,99.35,99.36,83260.0,93.4275,93.6804,93.0529,93.0623,83260.0
2020-06-12 13:25:00,99.34,99.71,99.33,99.43,69812.0,93.0435,93.3901,93.0342,93.1278,69812.0
2020-06-12 13:30:00,99.44,99.57,98.94,99.02,45280.0,93.1372,93.259,92.6689,92.7438,45280.0
2020-06-12 13:35:00,99.04,99.17,98.6,98.75,46994.0,92.7625,92.8843,92.3504,92.4909,46994.0
2020-06-12 13:40:00,98.73,99.16,98.55,98.69,64149.0,92.4722,92.8749,92.3036,92.4347,64149.0
2020-06-12 13:45:00,98.65,98.73,98.29,98.3,61751.0,92.3973,92.4722,92.0601,92.0694,61751.0
2020-06-12 13:50:00,98.36,98.58,98.08,98.51,70586.0,92.1256,92.3317,91.8634,92.2661,70586.0
2020-06-12 13:55:00,98.51,98.95,98.27,98.33,77450.0,92.2661,92.6783,92.0414,92.0975,77450.0
2020-06-12 14:00:00,98.38,99.05,98.24,98.84,53577.0,92.1444,92.7719,92.0133,92.5752,53577.0
2020-06-12 14:05:00,98.78,98.8,98.45,98.61,42589.0,92.519,92.5378,92.2099,92.3598,42589.0
2020-06-12 14:10:00,98.7,99.52,98.69,99.15,53850.0,92.4441,93.2121,92.4347,92.8656,53850.0
2020-06-12 14:15:00,99.2,99.45,98.94,99.11,23015.0,92.9124,93.1466,92.6689,92.8281,23015.0
2020-06-12 14:20:00,99.11,99.36,98.93,99.17,42106.0,92.8281,93.0623,92.6595,92.8843,42106.0
2020-06-12 14:25:00,99.26,99.64,99.23,99.64,54802.0,92.9686,93.3245,92.9405,93.3245,54802.0
2020-06-12 14:30:00,99.7,100.22,99.62,99.9,57210.0,93.3807,93.8678,93.3058,93.568,57210.0
2020-06-12 14:35:00,99.93,100.0,99.64,99.7,21940.0,93.5961,93.6617,93.3245,93.3807,21940.0
2020-06-12 14:40:00,99.73,99.84,99.2,99.53,58949.0,93.4088,93.5118,92.9124,93.2215,58949.0
2020-06-12 14:45:00,99.59,100.02,99.57,99.78,39873.0,93.2777,93.6804,93.259,93.4556,39873.0
2020-06-12 14:50:00,99.81,100.34,99.81,100.33,65510.0,93.4837,93.9801,93.4837,93.9708,65510.0
2020-06-12 14:55:00,100.32,100.37,99.91,100.19,46639.0,93.9614,94.0082,93.5774,93.8397,46639.0
2020-06-12 15:00:00,100.24,100.61,100.24,100.47,37327.0,93.8865,94.233,93.8865,94.1019,37327.0
2020-06-12 15:05:00,100.53,100.89,100.39,100.75,30542.0,94.1581,94.4953,94.027,94.3642,30542.0
2020-06-12 15:10:00,100.73,101.02,100.61,100.98,50041.0,94.3454,94.617,94.233,94.5796,50041.0
2020-06-12 15:15:00,100.94,101.0,100.22,100.58,42074.0,94.5421,94.5983,93.8678,94.2049,42074.0
2020-06-12 15:20:00,100.52,100.62,100.01,100.01,34739.0,94.1487,94.2424,93.6711,93.6711,34739.0
2020-06-12 15:25:00,100.05,100.31,99.93,100.28,29375.0,93.7085,93.952,93.5961,93.924,29375.0
2020-06-12 15:30:00,100.31,100.62,100.13,100.58,45012.0,93.952,94.2424,93.7835,94.2049,45012.0
2020-06-12 15:35:00,100.65,100.95,100.63,100.83,43194.0,94.2705,94.5515,94.2518,94.4391,43194.0
2020-06-12 15:40:00,100.88,100.97,100.64,100.8,86908.0,94.4859,94.5702,94.2611,94.411,86908.0
2020-06-12 15:45:00,100.8,101.38,100.78,101.32,69765.0,94.411,94.9542,94.3923,94.898,69765.0
2020-06-12 15:50:00,101.37,101.68,101.23,101.45,134689.0,94.9449,95.2352,94.8137,95.0198,134689.0
2020-06-12 15:55:00,101.42,101.85,101.39,101.68,269201.0,94.9917,95.3944,94.9636,95.2352,269201.0
2020-06-15 09:30:00,100.12,100.16,97.62,97.78,426759.0,93.7741,93.8116,91.4326,91.5824,426759.0
2020-06-15 09:35:00,97.71,99.3,97.71,98.9,172415.0,91.5168,93.0061,91.5168,92.6314,172415.0
2020-06-15 09:40:00,98.9,99.44,98.82,99.34,103419.0,92.6314,93.1372,92.5565,93.0435,103419.0
2020-06-15 09:45:00,99.37,99.81,99.37,99.76,69112.0,93.0716,93.4837,93.0716,93.4369,69112.0
2020-06-15 09:50:00,99.82,100.19,99.71,99.76,109367.0,93.4931,93.8397,93.3901,93.4369,109367.0
2020-06-15 09:55:00,99.83,99.9,99.25,99.64,143329.0,93.5025,93.568,92.9592,93.3245,143329.0
2020-06-15 10:00:00,99.61,99.76,99.24,99.44,64001.0,93.2964,93.4369,92.9499,93.1372,64001.0
2020-06-15 10:05:00,99.48,100.03,99.47,99.82,45872.0,93.1747,93.6898,93.1653,93.4931,45872.0
2020-06-15 10:10:00,99.77,100.34,99.57,100.24,57607.0,93.4463,93.9801,93.259,93.8865,57607.0
2020-06-15 10:15:00,100.22,100.39,100.0,100.31,33236.0,93.8678,94.027,93.6617,93.952,33236.0
2020-06-15 10:20:00,100.32,100.32,99.88,99.95,55111.0,93.9614,93.9614,93.5493,93.6149,55111.0
2020-06-15 10:25:00,99.93,100.11,99.84,99.9,51625.0,93.5961,93.7647,93.5118,93.568,51625.0
2020-06-15 10:30:00,99.85,100.23,99.59,100.16,35330.0,93.5212,93.8771,93.2777,93.8116,35330.0
2020-06-15 10:35:00,100.15,100.41,99.81,99.88,35001.0,93.8022,94.0457,93.4837,93.5493,35001.0
2020-06-15 10:40:00,99.86,100.39,99.63,100.33,36268.0,93.5306,94.027,93.3152,93.9708,36268.0
2020-06-15 10:45:00,100.31,100.55,100.11,100.17,214297.0,93.952,94.1768,93.7647,93.8209,214297.0
2020-06-15 10:50:00,100.18,100.83,100.12,100.68,106352.0,93.8303,94.4391,93.7741,94.2986,106352.0
2020-06-15 10:55:00,100.7,100.89,100.55,100.6,76636.0,94.3173,94.4953,94.1768,94.2237,76636.0
2020-06-15 11:00:00,100.63,100.93,100.38,100.89,123753.0,94.2518,94.5328,94.0176,94.4953,123753.0
2020-06-15 11:05:00,100.91,101.46,100.69,101.28,127552.0,94.514,95.0292,94.308,94.8606,127552.0
2020-06-15 11:10:00,101.28,101.61,101.02,101.56,40409.0,94.8606,95.1697,94.617,95.1228,40409.0
2020-06-15 11:15:00,101.52,101.53,101.05,101.34,66006.0,95.0854,95.0947,94.6451,94.9168,66006.0
2020-06-15 11:20:00,101.36,101.76,101.12,101.66,46205.0,94.9355,95.3101,94.7107,95.2165,46205.0
2020-06-15 11:25:00,101.68,101.84,101.2,101.28,50969.0,95.2352,95.3851,94.7856,94.8606,50969.0
2020-06-15 11:30:00,101.24,101.47,100.93,100.93,37449.0,94.8231,95.0385,94.5328,94.5328,37449.0
2020-06-15 11:35:00,100.97,101.15,100.91,100.92,21828.0,94.5702,94.7388,94.514,94.5234,21828.0
2020-06-15 11:40:00,100.96,101.16,100.66,100.66,39738.0,94.5609,94.7482,94.2799,94.2799,39738.0
2020-06-15 11:45:00,100.66,100.79,100.62,100.73,26363.0,94.2799,94.4016,94.2424,94.3454,26363.0
2020-06-15 11:50:00,100.72,101.06,100.7,100.85,31399.0,94.3361,94.6545,94.3173,94.4578,31399.0
2020-06-15 11:55:00,100.85,101.31,100.85,101.17,41348.0,94.4578,94.8887,94.4578,94.7575,41348.0
2020-06-15 12:00:00,101.13,101.61,100.93,101.58,91708.0,94.7201,95.1697,94.5328,95.1416,91708.0
2020-06-15 12:05:00,101.58,101.9,101.55,101.86,44833.0,95.1416,95.4413,95.1135,95.4038,44833.0
2020-06-15 12:10:00,101.82,101.92,101.72,101.9,33590.0,95.3663,95.46,95.2727,95.4413,33590.0
2020-06-15 12:15:00,101.94,102.35,101.9,102.26,78680.0,95.4787,95.8627,95.4413,95.7785,78680.0
2020-06-15 12:20:00,102.29,102.58,102.22,102.57,45092.0,95.8066,96.0782,95.741,96.0688,45092.0
2020-06-15 12:25:00,102.58,102.61,102.34,102.4,33099.0,96.0782,96.1063,95.8534,95.9096,33099.0
2020-06-15 12:30:00,102.36,102.4,102.03,102.07,33125.0,95.8721,95.9096,95.563,95.6005,33125.0
2020-06-15 12:35:00,102.09,102.4,102.09,102.31,37829.0,95.6192,95.9096,95.6192,95.8253,37829.0
2020-06-15 12:40:00,102.25,102.35,102.17,102.32,34548.0,95.7691,95.8627,95.6942,95.8346,34548.0
2020-06-15 12:45:00,102.35,102.47,102.21,102.29,44390.0,95.8627,95.9751,95.7316,95.8066,44390.0
2020-06-15 12:50:00,102.34,102.57,102.2,102.48,43519.0,95.8534,96.0688,95.7223,95.9845,43519.0
2020-06-15 12:55:00,102.52,102.71,102.46,102.67,19728.0,96.022,96.1999,95.9658,96.1625,19728.0
2020-06-15 13:00:00,102.7,102.78,102.48,102.76,34060.0,96.1906,96.2655,95.9845,96.2468,34060.0
2020-06-15 13:05:00,102.77,103.04,102.73,103.02,39506.0,96.2561,96.509,96.2187,96.4903,39506.0
2020-06-15 13:10:00,103.04,103.07,102.74,102.9,41395.0,96.509,96.5371,96.228,96.3779,41395.0
2020-06-15 13:15:00,102.91,103.04,102.8,102.8,34486.0,96.3873,96.509,96.2842,96.2842,34486.0
2020-06-15 13:20:00,102.82,102.88,102.46,102.55,44762.0,96.303,96.3592,95.9658,96.0501,44762.0
2020-06-15 13:25:00,102.56,102.69,102.53,102.61,20173.0,96.0594,96.1812,96.0313,96.1063,20173.0
2020-06-15 13:30:00,102.53,102.55,102.06,102.22,34870.0,96.0313,96.0501,95.5911,95.741,34870.0
2020-06-15 13:35:00,102.23,102.52,102.22,102.46,26299.0,95.7504,96.022,95.741,95.9658,26299.0
2020-06-15 13:40:00,102.48,102.6,102.23,102.29,31952.0,95.9845,96.0969,95.7504,95.8066,31952.0
2020-06-15 13:45:00,102.3,102.41,101.92,101.92,25496.0,95.8159,95.9189,95.46,95.46,25496.0
2020-06-15 13:50:00,102.0,102.42,102.0,102.3,23444.0,95.5349,95.9283,95.5349,95.8159,23444.0
2020-06-15 13:55:00,102.31,102.42,102.16,102.18,18113.0,95.8253,95.9283,95.6848,95.7035,18113.0
2020-06-15 14:00:00,102.22,103.98,102.21,103.81,135362.0,95.741,97.3894,95.7316,97.2302,135362.0
2020-06-15 14:05:00,103.77,104.21,103.76,104.02,53520.0,97.1927,97.6049,97.1834,97.4269,53520.0
2020-06-15 14:10:00,104.01,104.16,103.67,103.95,57152.0,97.4175,97.558,97.0991,97.3613,57152.0
2020-06-15 14:15:00,103.94,104.6,103.94,104.51,72254.0,97.352,97.9701,97.352,97.8858,72254.0
2020-06-15 14:20:00,104.5,104.64,104.18,104.55,42069.0,97.8765,98.0076,97.5768,97.9233,42069.0
2020-06-15 14:25:00,104.54,104.68,104.4,104.59,50886.0,97.9139,98.0451,97.7828,97.9608,50886.0
2020-06-15 14:30:00,104.61,104.74,104.0,104.07,34086.0,97.9795,98.1013,97.4082,97.4737,34086.0
2020-06-15 14:35:00,104.07,104.51,104.07,104.4,23337.0,97.4737,97.8858,97.4737,97.7828,23337.0
2020-06-15 14:40:00,104.41,104.53,104.07,104.14,30832.0,97.7922,97.9046,97.4737,97.5393,30832.0
2020-06-15 14:45:00,104.17,104.43,104.13,104.38,23117.0,97.5674,97.8109,97.5299,97.7641,23117.0
2020-06-15 14:50:00,104.32,104.39,103.86,103.93,26024.0,97.7079,97.7734,97.277,97.3426,26024.0
2020-06-15 14:55:00,103.91,103.99,103.77,103.82,32365.0,97.3239,97.3988,97.1927,97.2396,32365.0
2020-06-15 15:00:00,103.81,104.35,103.78,104.19,27971.0,97.2302,97.736,97.2021,97.5861,27971.0
2020-06-15 15:05:00,104.14,104.19,103.9,104.0,30563.0,97.5393,97.5861,97.3145,97.4082,30563.0
2020-06-15 15:10:00,104.01,104.32,104.0,104.27,23675.0,97.4175,97.7079,97.4082,97.6611,23675.0
2020-06-15 15:15:00,104.23,104.35,104.02,104.02,15969.0,97.6236,97.736,97.4269,97.4269,15969.0
2020-06-15 15:20:00,103.98,104.02,103.68,103.92,24780.0,97.3894,97.4269,97.1084,97.3332,24780.0
2020-06-15 15:25:00,104.03,104.1,103.37,103.39,39256.0,97.4363,97.5018,96.8181,96.8368,39256.0
2020-06-15 15:30:00,103.4,103.52,102.81,102.94,74937.0,96.8462,96.9586,96.2936,96.4154,74937.0
2020-06-15 15:35:00,102.93,103.18,102.57,103.04,51521.0,96.406,96.6401,96.0688,96.509,51521.0
2020-06-15 15:40:00,103.0,103.25,102.79,103.25,71802.0,96.4715,96.7057,96.2749,96.7057,71802.0
2020-06-15 15:45:00,103.22,103.5,103.14,103.3,92077.0,96.6776,96.9399,96.6027,96.7525,92077.0
2020-06-15 15:50:00,103.31,103.74,103.15,103.59,71014.0,96.7619,97.1646,96.612,97.0242,71014.0
2020-06-15 15:55:00,103.6,103.97,103.54,103.97,212561.0,97.0335,97.3801,96.9773,97.3801,212561.0
2020-06-16 09:30:00,109.02,109.06,107.28,107.29,275710.0,102.11,102.1474,100.4803,100.4896,275710.0
2020-06-16 09:35:00,107.32,108.17,107.11,107.56,155633.0,100.5177,101.3139,100.321,100.7425,155633.0
2020-06-16 09:40:00,107.62,107.65,106.45,106.53,101287.0,100.7987,100.8268,99.7029,99.7778,101287.0
2020-06-16 09:45:00,106.49,106.98,106.07,106.11,91876.0,99.7403,100.1993,99.347,99.3844,91876.0
2020-06-16 09:50:00,106.13,106.65,106.08,106.42,84953.0,99.4032,99.8902,99.3563,99.6748,84953.0
2020-06-16 09:55:00,106.42,106.82,106.41,106.66,82546.0,99.6748,100.0494,99.6654,99.8996,82546.0
2020-06-16 10:00:00,106.65,107.47,106.53,107.3,95665.0,99.8902,100.6582,99.7778,100.499,95665.0
2020-06-16 10:05:00,107.28,107.64,107.05,107.07,86159.0,100.4803,100.8175,100.2648,100.2836,86159.0
2020-06-16 10:10:00,107.08,107.39,106.88,107.09,55692.0,100.2929,100.5833,100.1056,100.3023,55692.0
2020-06-16 10:15:00,107.05,107.38,106.77,106.79,54136.0,100.2648,100.5739,100.0026,100.0213,54136.0
2020-06-16 10:20:00,106.79,106.89,106.48,106.73,119800.0,100.0213,100.115,99.731,99.9651,119800.0
2020-06-16 10:25:00,106.66,107.2,106.59,106.95,65424.0,99.8996,100.4053,99.834,100.1712,65424.0
2020-06-16 10:30:00,106.95,107.03,106.55,106.76,58426.0,100.1712,100.2461,99.7965,99.9932,58426.0
2020-06-16 10:35:00,106.77,106.89,106.02,106.53,105616.0,100.0026,100.115,99.3001,99.7778,105616.0
2020-06-16 10:40:00,106.5,106.5,105.74,105.93,77609.0,99.7497,99.7497,99.0379,99.2158,77609.0
2020-06-16 10:45:00,105.91,106.01,105.47,105.91,72145.0,99.1971,99.2908,98.785,99.1971,72145.0
2020-06-16 10:50:00,105.93,105.97,104.7,104.9,111660.0,99.2158,99.2533,98.0638,98.2511,111660.0
2020-06-16 10:55:00,104.86,104.92,103.47,103.77,166339.0,98.2137,98.2699,96.9118,97.1927,166339.0
2020-06-16 11:00:00,103.8,104.57,102.85,104.51,122381.0,97.2208,97.942,96.3311,97.8858,122381.0
2020-06-16 11:05:00,104.61,104.91,104.41,104.62,88028.0,97.9795,98.2605,97.7922,97.9889,88028.0
2020-06-16 11:10:00,104.61,104.8,104.22,104.8,71310.0,97.9795,98.1575,97.6142,98.1575,71310.0
2020-06-16 11:15:00,104.8,105.61,104.8,105.18,85334.0,98.1575,98.9161,98.1575,98.5134,85334.0
2020-06-16 11:20:00,105.17,105.67,105.09,105.51,53287.0,98.504,98.9723,98.4291,98.8225,53287.0
2020-06-16 11:25:00,105.52,105.6,105.19,105.39,43347.0,98.8318,98.9068,98.5227,98.7101,43347.0
2020-06-16 11:30:00,105.41,105.73,105.16,105.47,55047.0,98.7288,99.0285,98.4946,98.785,55047.0
2020-06-16 11:35:00,105.53,105.6,105.03,105.18,38318.0,98.8412,98.9068,98.3729,98.5134,38318.0
2020-06-16 11:40:00,105.14,105.51,105.04,105.42,24580.0,98.4759,98.8225,98.3822,98.7382,24580.0
2020-06-16 11:45:00,105.48,105.82,105.36,105.71,41216.0,98.7944,99.1128,98.682,99.0098,41216.0
2020-06-16 11:50:00,105.73,105.84,105.13,105.16,45936.0,99.0285,99.1315,98.4665,98.4946,45936.0
2020-06-16 11:55:00,105.18,105.26,104.77,104.82,31280.0,98.5134,98.5883,98.1294,98.1762,31280.0
2020-06-16 12:00:00,104.86,104.93,104.48,104.7,85053.0,98.2137,98.2792,97.8577,98.0638,85053.0
2020-06-16 12:05:00,104.72,104.77,104.45,104.75,40540.0,98.0825,98.1294,97.8296,98.1106,40540.0
2020-06-16 12:10:00,104.78,104.91,104.51,104.91,25848.0,98.1387,98.2605,97.8858,98.2605,25848.0
2020-06-16 12:15:00,104.93,105.02,104.6,104.84,22119.0,98.2792,98.3635,97.9701,98.1949,22119.0
2020-06-16 12:20:00,104.88,105.0,104.77,104.88,22024.0,98.2324,98.3448,98.1294,98.2324,22024.0
2020-06-16 12:25:00,104.88,105.2,104.83,105.18,21898.0,98.2324,98.5321,98.1856,98.5134,21898.0
2020-06-16 12:30:00,105.16,105.71,105.16,105.68,40945.0,98.4946,99.0098,98.4946,98.9817,40945.0
2020-06-16 12:35:00,105.69,106.1,105.69,105.94,44083.0,98.991,99.3751,98.991,99.2252,44083.0
2020-06-16 12:40:00,105.96,106.19,105.83,106.14,23047.0,99.2439,99.4594,99.1222,99.4125,23047.0
2020-06-16 12:45:00,106.19,106.24,105.64,105.69,28629.0,99.4594,99.5062,98.9442,98.991,28629.0
2020-06-16 12:50:00,105.74,105.9,105.65,105.65,11185.0,99.0379,99.1877,98.9536,98.9536,11185.0
2020-06-16 12:55:00,105.66,105.98,105.55,105.9,44167.0,98.963,99.2627,98.8599,99.1877,44167.0
2020-06-16 13:00:00,105.88,106.35,105.86,105.91,52545.0,99.169,99.6092,99.1503,99.1971,52545.0
2020-06-16 13:05:00,105.88,106.14,105.73,106.09,23829.0,99.169,99.4125,99.0285,99.3657,23829.0
2020-06-16 13:10:00,106.09,106.19,106.01,106.1,27758.0,99.3657,99.4594,99.2908,99.3751,27758.0
2020-06-16 13:15:00,106.15,106.47,106.07,106.27,34167.0,99.4219,99.7216,99.347,99.5343,34167.0
2020-06-16 13:20:00,106.22,106.23,105.78,106.05,21354.0,99.4875,99.4968,99.0753,99.3282,21354.0
2020-06-16 13:25:00,106.02,106.16,105.93,105.99,22311.0,99.3001,99.4313,99.2158,99.272,22311.0
2020-06-16 13:30:00,105.94,106.08,105.63,105.75,22102.0,99.2252,99.3563,98.9349,99.0472,22102.0
2020-06-16 13:35:00,105.71,105.74,105.37,105.41,24636.0,99.0098,99.0379,98.6913,98.7288,24636.0
2020-06-16 13:40:00,105.41,105.72,105.41,105.61,20040.0,98.7288,99.0191,98.7288,98.9161,20040.0
2020-06-16 13:45:00,105.61,105.64,105.48,105.54,19702.0,98.9161,98.9442,98.7944,98.8506,19702.0
2020-06-16 13:50:00,105.55,105.7,105.17,105.2,26746.0,98.8599,99.0004,98.504,98.5321,26746.0
2020-06-16 13:55:00,105.09,105.24,104.97,105.2,23146.0,98.4291,98.5696,98.3167,98.5321,23146.0
2020-06-16 14:00:00,105.17,105.62,105.17,105.61,24557.0,98.504,98.9255,98.504,98.9161,24557.0
2020-06-16 14:05:00,105.63,105.82,105.55,105.81,25981.0,98.9349,99.1128,98.8599,99.1034,25981.0
2020-06-16 14:10:00,105.83,106.11,105.68,106.07,32934.0,99.1222,99.3844,98.9817,99.347,32934.0
2020-06-16 14:15:00,106.1,106.26,105.94,106.12,34755.0,99.3751,99.5249,99.2252,99.3938,34755.0
2020-06-16 14:20:00,106.17,106.24,105.19,105.74,88869.0,99.4406,99.5062,98.5227,99.0379,88869.0
2020-06-16 14:25:00,105.69,106.04,105.59,106.04,27122.0,98.991,99.3189,98.8974,99.3189,27122.0
2020-06-16 14:30:00,106.07,106.35,105.93,105.98,34247.0,99.347,99.6092,99.2158,99.2627,34247.0
2020-06-16 14:35:00,105.98,106.17,105.9,106.08,27041.0,99.2627,99.4406,99.1877,99.3563,27041.0
2020-06-16 14:40:00,106.1,106.12,105.84,105.91,15044.0,99.3751,99.3938,99.1315,99.1971,15044.0
2020-06-16 14:45:00,105.94,106.0,105.63,105.85,18878.0,99.2252,99.2814,98.9349,99.1409,18878.0
2020-06-16 14:50:00,105.85,105.89,105.5,105.7,24932.0,99.1409,99.1784,98.8131,99.0004,24932.0
2020-06-16 14:55:00,105.76,105.82,105.59,105.65,23712.0,99.0566,99.1128,98.8974,98.9536,23712.0
2020-06-16 15:00:00,105.65,105.71,105.33,105.43,47692.0,98.9536,99.0098,98.6539,98.7475,47692.0
2020-06-16 15:05:00,105.45,105.52,105.09,105.17,65149.0,98.7663,98.8318,98.4291,98.504,65149.0
2020-06-16 15:10:00,105.16,105.3,104.97,105.14,39184.0,98.4946,98.6258,98.3167,98.4759,39184.0
2020-06-16 15:15:00,105.15,105.16,104.4,104.54,60880.0,98.4853,98.4946,97.7828,97.9139,60880.0
2020-06-16 15:20:00,104.55,104.94,104.54,104.78,56132.0,97.9233,98.2886,97.9139,98.1387,56132.0
2020-06-16 15:25:00,104.77,105.07,104.77,105.01,49944.0,98.1294,98.4103,98.1294,98.3541,49944.0
2020-06-16 15:30:00,105.0,105.41,104.86,105.22,54640.0,98.3448,98.7288,98.2137,98.5508,54640.0
2020-06-16 15:35:00,105.22,105.22,104.75,104.91,45087.0,98.5508,98.5508,98.1106,98.2605,45087.0
2020-06-16 15:40:00,104.9,105.51,104.85,105.12,217916.0,98.2511,98.8225,98.2043,98.4572,217916.0
2020-06-16 15:45:00,105.12,105.24,104.89,105.11,61555.0,98.4572,98.5696,98.2418,98.4478,61555.0
2020-06-16 15:50:00,105.13,105.6,104.89,105.23,129489.0,98.4665,98.9068,98.2418,98.5602,129489.0
2020-06-16 15:55:00,105.18,105.67,105.04,105.63,325149.0,98.5134,98.9723,98.3822,98.9349,325149.0
2020-06-17 09:30:00,105.67,106.0,104.66,104.88,100526.0,98.9723,99.2814,98.0263,98.2324,100526.0
2020-06-17 09:35:00,104.97,105.19,104.36,104.72,52225.0,98.3167,98.5227,97.7453,98.0825,52225.0
2020-06-17 09:40:00,104.68,105.3,104.39,105.29,42456.0,98.0451,98.6258,97.7734,98.6164,42456.0
2020-06-17 09:45:00,105.25,105.76,104.95,105.68,42359.0,98.5789,99.0566,98.298,98.9817,42359.0
2020-06-17 09:50:00,105.72,106.12,105.7,105.95,62082.0,99.0191,99.3938,99.0004,99.2346,62082.0
2020-06-17 09:55:00,105.97,106.03,105.43,105.74,163629.0,99.2533,99.3095,98.7475,99.0379,163629.0
2020-06-17 10:00:00,105.73,106.04,105.53,105.53,79876.0,99.0285,99.3189,98.8412,98.8412,79876.0
2020-06-17 10:05:00,105.53,105.9,105.5,105.75,56075.0,98.8412,99.1877,98.8131,99.0472,56075.0
2020-06-17 10:10:00,105.71,105.71,105.14,105.19,50356.0,99.0098,99.0098,98.4759,98.5227,50356.0
2020-06-17 10:15:00,105.23,105.61,104.68,104.91,57015.0,98.5602,98.9161,98.0451,98.2605,57015.0
2020-06-17 10:20:00,104.89,105.17,104.69,104.97,38497.0,98.2418,98.504,98.0544,98.3167,38497.0
2020-06-17 10:25:00,104.97,105.14,104.56,104.73,45368.0,98.3167,98.4759,97.9327,98.0919,45368.0
2020-06-17 10:30:00,104.75,105.34,104.55,105.17,56162.0,98.1106,98.6632,97.9233,98.504,56162.0
2020-06-17 10:35:00,105.17,105.35,105.01,105.22,51490.0,98.504,98.6726,98.3541,98.5508,51490.0
2020-06-17 10:40:00,105.27,105.27,104.94,105.27,18755.0,98.5977,98.5977,98.2886,98.5977,18755.0
2020-06-17 10:45:00,105.25,105.25,104.93,105.07,23495.0,98.5789,98.5789,98.2792,98.4103,23495.0
2020-06-17 10:50:00,105.07,105.38,104.97,105.19,40545.0,98.4103,98.7007,98.3167,98.5227,40545.0
2020-06-17 10:55:00,105.21,105.4,104.96,105.03,21586.0,98.5415,98.7194,98.3073,98.3729,21586.0
2020-06-17 11:00:00,105.05,105.13,104.73,105.01,35307.0,98.3916,98.4665,98.0919,98.3541,35307.0
2020-06-17 11:05:00,105.04,105.34,104.97,104.98,31145.0,98.3822,98.6632,98.3167,98.3261,31145.0
2020-06-17 11:10:00,104.98,105.36,104.96,105.27,32703.0,98.3261,98.682,98.3073,98.5977,32703.0
2020-06-17 11:15:00,105.26,105.35,105.01,105.1,21816.0,98.5883,98.6726,98.3541,98.4384,21816.0
2020-06-17 11:20:00,105.1,105.1,104.8,104.88,23536.0,98.4384,98.4384,98.1575,98.2324,23536.0
2020-06-17 11:25:00,104.86,104.95,104.73,104.89,35494.0,98.2137,98.298,98.0919,98.2418,35494.0
2020-06-17 11:30:00,104.87,105.06,104.77,104.95,29669.0,98.223,98.401,98.1294,98.298,29669.0
2020-06-17 11:35:00,104.97,105.27,104.89,105.01,23359.0,98.3167,98.5977,98.2418,98.3541,23359.0
2020-06-17 11:40:00,105.01,105.33,104.99,105.31,26365.0,98.3541,98.6539,98.3354,98.6351,26365.0
2020-06-17 11:45:00,105.31,105.61,105.31,105.44,24822.0,98.6351,98.9161,98.6351,98.7569,24822.0
2020-06-17 11:50:00,105.46,105.47,105.16,105.32,13770.0,98.7756,98.785,98.4946,98.6445,13770.0
2020-06-17 11:55:00,105.33,105.55,105.32,105.4,21092.0,98.6539,98.8599,98.6445,98.7194,21092.0
2020-06-17 12:00:00,105.39,105.43,105.21,105.23,16809.0,98.7101,98.7475,98.5415,98.5602,16809.0
2020-06-17 12:05:00,105.23,105.42,105.21,105.23,15331.0,98.5602,98.7382,98.5415,98.5602,15331.0
2020-06-17 12:10:00,105.24,105.24,105.03,105.09,18994.0,98.5696,98.5696,98.3729,98.4291,18994.0
2020-06-17 12:15:00,105.09,105.26,104.97,105.04,18739.0,98.4291,98.5883,98.3167,98.3822,18739.0
2020-06-17 12:20:00,105.03,105.12,104.92,105.02,17098.0,98.3729,98.4572,98.2699,98.3635,17098.0
2020-06-17 12:25:00,105.05,105.13,104.93,104.94,40864.0,98.3916,98.4665,98.2792,98.2886,40864.0
2020-06-17 12:30:00,104.95,105.29,104.91,105.16,27951.0,98.298,98.6164,98.2605,98.4946,27951.0
2020-06-17 12:35:00,105.14,105.21,104.95,105.19,84281.0,98.4759,98.5415,98.298,98.5227,84281.0
2020-06-17 12:40:00,105.2,105.42,105.13,105.41,37626.0,98.5321,98.7382,98.4665,98.7288,37626.0
2020-06-17 12:45:00,105.4,105.42,105.21,105.27,23857.0,98.7194,98.7382,98.5415,98.5977,23857.0
2020-06-17 12:50:00,105.26,105.34,105.17,105.28,63583.0,98.5883,98.6632,98.504,98.607,63583.0
2020-06-17 12:55:00,105.28,105.49,105.19,105.49,41076.0,98.607,98.8037,98.5227,98.8037,41076.0
2020-06-17 13:00:00,105.48,105.6,105.35,105.36,13438.0,98.7944,98.9068,98.6726,98.682,13438.0
2020-06-17 13:05:00,105.39,105.51,105.3,105.33,37672.0,98.7101,98.8225,98.6258,98.6539,37672.0
2020-06-17 13:10:00,105.32,105.32,105.15,105.2,17149.0,98.6445,98.6445,98.4853,98.5321,17149.0
2020-06-17 13:15:00,105.24,105.26,105.08,105.13,7958.0,98.5696,98.5883,98.4197,98.4665,7958.0
2020-06-17 13:20:00,105.16,105.25,105.13,105.23,14849.0,98.4946,98.5789,98.4665,98.5602,14849.0
2020-06-17 13:25:00,105.21,105.34,105.14,105.18,46652.0,98.5415,98.6632,98.4759,98.5134,46652.0
2020-06-17 13:30:00,105.17,105.26,105.1,105.14,39611.0,98.504,98.5883,98.4384,98.4759,39611.0
2020-06-17 13:35:00,105.16,105.44,105.08,105.36,104558.0,98.4946,98.7569,98.4197,98.682,104558.0
2020-06-17 13:40:00,105.37,105.5,105.27,105.47,33071.0,98.6913,98.8131,98.5977,98.785,33071.0
2020-06-17 13:45:00,105.46,105.46,105.19,105.27,34069.0,98.7756,98.7756,98.5227,98.5977,34069.0
2020-06-17 13:50:00,105.27,105.35,105.21,105.25,18754.0,98.5977,98.6726,98.5415,98.5789,18754.0
2020-06-17 13:55:00,105.24,105.25,104.94,104.94,28902.0,98.5696,98.5789,98.2886,98.2886,28902.0
2020-06-17 14:00:00,104.88,104.98,104.82,104.95,22285.0,98.2324,98.3261,98.1762,98.298,22285.0
2020-06-17 14:05:00,105.0,105.31,104.99,105.3,20685.0,98.3448,98.6351,98.3354,98.6258,20685.0
2020-06-17 14:10:00,105.3,105.38,105.14,105.14,11155.0,98.6258,98.7007,98.4759,98.4759,11155.0
2020-06-17 14:15:00,105.18,105.29,105.08,105.18,25346.0,98.5134,98.6164,98.4197,98.5134,25346.0
2020-06-17 14:20:00,105.2,105.28,105.19,105.21,12406.0,98.5321,98.607,98.5227,98.5415,12406.0
2020-06-17 14:25:00,105.22,105.25,105.1,105.22,15662.0,98.5508,98.5789,98.4384,98.5508,15662.0
2020-06-17 14:30:00,105.23,105.27,105.03,105.09,12153.0,98.5602,98.5977,98.3729,98.4291,12153.0
2020-06-17 14:35:00,105.11,105.15,105.03,105.15,14263.0,98.4478,98.4853,98.3729,98.4853,14263.0
2020-06-17 14:40:00,105.17,105.4,105.16,105.24,22348.0,98.504,98.7194,98.4946,98.5696,22348.0
2020-06-17 14:45:00,105.28,105.35,105.19,105.33,21457.0,98.607,98.6726,98.5227,98.6539,21457.0
2020-06-17 14:50:00,105.31,105.52,105.18,105.24,20705.0,98.6351,98.8318,98.5134,98.5696,20705.0
2020-06-17 14:55:00,105.25,105.25,104.95,104.98,16826.0,98.5789,98.5789,98.298,98.3261,16826.0
2020-06-17 15:00:00,104.9,104.9,104.68,104.84,28209.0,98.2511,98.2511,98.0451,98.1949,28209.0
2020-06-17 15:05:00,104.88,104.95,104.78,104.86,41203.0,98.2324,98.298,98.1387,98.2137,41203.0
2020-06-17 15:10:00,104.92,104.92,104.8,104.86,50750.0,98.2699,98.2699,98.1575,98.2137,50750.0
2020-06-17 15:15:00,104.88,105.0,104.82,104.87,62269.0,98.2324,98.3448,98.1762,98.223,62269.0
2020-06-17 15:20:00,104.87,104.87,104.54,104.57,53114.0,98.223,98.223,97.9139,97.942,53114.0
2020-06-17 15:25:00,104.59,104.59,104.25,104.51,45137.0,97.9608,97.9608,97.6423,97.8858,45137.0
2020-06-17 15:30:00,104.49,104.55,104.16,104.5,55041.0,97.8671,97.9233,97.558,97.8765,55041.0
2020-06-17 15:35:00,104.48,104.58,104.27,104.46,36367.0,97.8577,97.9514,97.6611,97.839,36367.0
2020-06-17 15:40:00,104.47,104.47,103.93,104.07,45137.0,97.8484,97.8484,97.3426,97.4737,45137.0
2020-06-17 15:45:00,104.06,104.23,103.91,103.93,46804.0,97.4644,97.6236,97.3239,97.3426,46804.0
2020-06-17 15:50:00,103.89,104.28,103.83,104.12,64872.0,97.3051,97.6704,97.2489,97.5206,64872.0
2020-06-17 15:55:00,104.1,104.27,103.95,103.96,160976.0,97.5018,97.6611,97.3613,97.3707,160976.0
2020-06-18 09:30:00,102.14,102.62,101.93,102.18,144355.0,95.6661,96.1156,95.4694,95.7035,144355.0
2020-06-18 09:35:00,102.08,102.63,101.75,102.46,63716.0,95.6099,96.125,95.3008,95.9658,63716.0
2020-06-18 09:40:00,102.48,102.54,102.12,102.51,121528.0,95.9845,96.0407,95.6473,96.0126,121528.0
2020-06-18 09:45:00,102.49,102.68,102.3,102.64,60377.0,95.9939,96.1718,95.8159,96.1344,60377.0
2020-06-18 09:50:00,102.65,102.89,102.25,102.33,39517.0,96.1437,96.3685,95.7691,95.844,39517.0
2020-06-18 09:55:00,102.28,102.4,102.01,102.08,39651.0,95.7972,95.9096,95.5443,95.6099,39651.0
2020-06-18 10:00:00,102.13,102.75,102.13,102.62,48870.0,95.6567,96.2374,95.6567,96.1156,48870.0
2020-06-18 10:05:00,102.58,103.05,102.58,102.9,44491.0,96.0782,96.5184,96.0782,96.3779,44491.0
2020-06-18 10:10:00,102.9,103.04,102.68,103.03,29377.0,96.3779,96.509,96.1718,96.4996,29377.0
2020-06-18 10:15:00,103.05,103.34,102.97,103.3,51894.0,96.5184,96.79,96.4435,96.7525,51894.0
2020-06-18 10:20:00,103.32,103.4,102.8,102.94,30439.0,96.7713,96.8462,96.2842,96.4154,30439.0
2020-06-18 10:25:00,102.92,103.27,102.83,103.14,24612.0,96.3966,96.7244,96.3123,96.6027,24612.0
2020-06-18 10:30:00,103.14,103.4,102.67,103.16,37623.0,96.6027,96.8462,96.1625,96.6214,37623.0
2020-06-18 10:35:00,103.16,103.49,102.98,102.98,36242.0,96.6214,96.9305,96.4528,96.4528,36242.0
2020-06-18 10:40:00,102.96,103.1,102.78,102.9,22791.0,96.4341,96.5652,96.2655,96.3779,22791.0
2020-06-18 10:45:00,102.9,103.19,102.75,103.01,21167.0,96.3779,96.6495,96.2374,96.4809,21167.0
2020-06-18 10:50:00,102.98,102.98,102.47,102.52,19250.0,96.4528,96.4528,95.9751,96.022,19250.0
2020-06-18 10:55:00,102.54,103.01,102.52,102.95,29946.0,96.0407,96.4809,96.022,96.4247,29946.0
2020-06-18 11:00:00,102.95,102.98,102.69,102.83,12200.0,96.4247,96.4528,96.1812,96.3123,12200.0
2020-06-18 11:05:00,102.78,102.85,102.44,102.44,18185.0,96.2655,96.3311,95.947,95.947,18185.0
2020-06-18 11:10:00,102.43,102.67,102.37,102.48,92715.0,95.9377,96.1625,95.8815,95.9845,92715.0
2020-06-18 11:15:00,102.5,102.62,102.14,102.16,23519.0,96.0032,96.1156,95.6661,95.6848,23519.0
2020-06-18 11:20:00,102.17,102.4,102.1,102.17,21208.0,95.6942,95.9096,95.6286,95.6942,21208.0
2020-06-18 11:25:00,102.18,102.27,102.05,102.18,31888.0,95.7035,95.7878,95.5818,95.7035,31888.0
2020-06-18 11:30:00,102.18,102.62,102.18,102.43,20858.0,95.7035,96.1156,95.7035,95.9377,20858.0
2020-06-18 11:35:00,102.46,102.47,102.22,102.25,23376.0,95.9658,95.9751,95.741,95.7691,23376.0
2020-06-18 11:40:00,102.25,102.47,102.21,102.29,18541.0,95.7691,95.9751,95.7316,95.8066,18541.0
2020-06-18 11:45:00,102.27,102.37,102.15,102.23,20180.0,95.7878,95.8815,95.6754,95.7504,20180.0
2020-06-18 11:50:00,102.21,102.21,101.96,101.99,30270.0,95.7316,95.7316,95.4975,95.5256,30270.0
2020-06-18 11:55:00,101.99,102.07,101.93,101.98,15033.0,95.5256,95.6005,95.4694,95.5162,15033.0
2020-06-18 12:00:00,102.0,102.08,101.81,101.89,29416.0,95.5349,95.6099,95.357,95.4319,29416.0
2020-06-18 12:05:00,101.9,101.96,101.78,101.86,45072.0,95.4413,95.4975,95.3289,95.4038,45072.0
2020-06-18 12:10:00,101.82,101.99,101.76,101.93,33016.0,95.3663,95.5256,95.3101,95.4694,33016.0
2020-06-18 12:15:00,101.94,102.02,101.79,101.93,26939.0,95.4787,95.5537,95.3382,95.4694,26939.0
2020-06-18 12:20:00,101.91,102.27,101.85,102.26,66333.0,95.4506,95.7878,95.3944,95.7785,66333.0
2020-06-18 12:25:00,102.26,102.38,102.21,102.29,19458.0,95.7785,95.8908,95.7316,95.8066,19458.0
2020-06-18 12:30:00,102.29,102.36,102.17,102.21,14741.0,95.8066,95.8721,95.6942,95.7316,14741.0
2020-06-18 12:35:00,102.22,102.25,101.87,102.03,14170.0,95.741,95.7691,95.4132,95.563,14170.0
2020-06-18 12:40:00,102.04,102.12,101.94,102.09,11121.0,95.5724,95.6473,95.4787,95.6192,11121.0
2020-06-18 12:45:00,102.07,102.2,102.07,102.19,13173.0,95.6005,95.7223,95.6005,95.7129,13173.0
2020-06-18 12:50:00,102.18,102.27,102.07,102.27,11070.0,95.7035,95.7878,95.6005,95.7878,11070.0
2020-06-18 12:55:00,102.26,102.27,102.16,102.24,9070.0,95.7785,95.7878,95.6848,95.7597,9070.0
2020-06-18 13:00:00,102.28,102.36,102.23,102.29,13027.0,95.7972,95.8721,95.7504,95.8066,13027.0
2020-06-18 13:05:00,102.29,102.49,102.18,102.4,23567.0,95.8066,95.9939,95.7035,95.9096,23567.0
2020-06-18 13:10:00,102.41,102.49,102.37,102.39,10571.0,95.9189,95.9939,95.8815,95.9002,10571.0
2020-06-18 13:15:00,102.38,102.5,102.37,102.48,14749.0,95.8908,96.0032,95.8815,95.9845,14749.0
2020-06-18 13:20:00,102.5,102.52,102.3,102.32,15676.0,96.0032,96.022,95.8159,95.8346,15676.0
2020-06-18 13:25:00,102.3,102.45,102.3,102.45,7334.0,95.8159,95.9564,95.8159,95.9564,7334.0
2020-06-18 13:30:00,102.42,102.45,102.33,102.34,7937.0,95.9283,95.9564,95.844,95.8534,7937.0
2020-06-18 13:35:00,102.35,102.46,102.33,102.46,9324.0,95.8627,95.9658,95.844,95.9658,9324.0
2020-06-18 13:40:00,102.47,102.57,102.44,102.54,17837.0,95.9751,96.0688,95.947,96.0407,17837.0
2020-06-18 13:45:00,102.56,102.59,102.47,102.53,10757.0,96.0594,96.0875,95.9751,96.0313,10757.0
2020-06-18 13:50:00,102.54,102.6,102.5,102.57,11827.0,96.0407,96.0969,96.0032,96.0688,11827.0
2020-06-18 13:55:00,102.57,102.66,102.45,102.62,17836.0,96.0688,96.1531,95.9564,96.1156,17836.0
2020-06-18 14:00:00,102.63,102.65,102.21,102.21,29925.0,96.125,96.1437,95.7316,95.7316,29925.0
2020-06-18 14:05:00,102.26,102.58,101.97,102.08,22143.0,95.7785,96.0782,95.5068,95.6099,22143.0
2020-06-18 14:10:00,102.07,102.1,101.97,102.01,15035.0,95.6005,95.6286,95.5068,95.5443,15035.0
2020-06-18 14:15:00,102.0,102.12,101.85,102.09,20397.0,95.5349,95.6473,95.3944,95.6192,20397.0
2020-06-18 14:20:00,102.06,102.31,102.05,102.27,16900.0,95.5911,95.8253,95.5818,95.7878,16900.0
2020-06-18 14:25:00,102.31,102.41,102.16,102.24,17124.0,95.8253,95.9189,95.6848,95.7597,17124.0
2020-06-18 14:30:00,102.27,102.44,102.04,102.17,19245.0,95.7878,95.947,95.5724,95.6942,19245.0
2020-06-18 14:35:00,102.18,102.31,102.11,102.22,16635.0,95.7035,95.8253,95.638,95.741,16635.0
2020-06-18 14:40:00,102.23,102.29,101.86,101.95,43836.0,95.7504,95.8066,95.4038,95.4881,43836.0
2020-06-18 14:45:00,101.91,101.97,101.86,101.86,25935.0,95.4506,95.5068,95.4038,95.4038,25935.0
2020-06-18 14:50:00,101.87,102.01,101.85,101.93,19837.0,95.4132,95.5443,95.3944,95.4694,19837.0
2020-06-18 14:55:00,101.93,101.98,101.72,101.72,32271.0,95.4694,95.5162,95.2727,95.2727,32271.0
2020-06-18 15:00:00,101.75,101.81,101.6,101.67,33342.0,95.3008,95.357,95.1603,95.2258,33342.0
2020-06-18 15:05:00,101.67,101.69,101.43,101.58,65598.0,95.2258,95.2446,95.0011,95.1416,65598.0
2020-06-18 15:10:00,101.57,101.57,101.27,101.29,31160.0,95.1322,95.1322,94.8512,94.8699,31160.0
2020-06-18 15:15:00,101.3,101.52,101.3,101.52,55554.0,94.8793,95.0854,94.8793,95.0854,55554.0
2020-06-18 15:20:00,101.51,101.69,101.44,101.62,38846.0,95.076,95.2446,95.0104,95.179,38846.0
2020-06-18 15:25:00,101.62,101.8,101.56,101.8,28496.0,95.179,95.3476,95.1228,95.3476,28496.0
2020-06-18 15:30:00,101.81,102.12,101.64,101.97,55767.0,95.357,95.6473,95.1978,95.5068,55767.0
2020-06-18 15:35:00,101.99,102.2,101.95,102.13,48627.0,95.5256,95.7223,95.4881,95.6567,48627.0
2020-06-18 15:40:00,102.11,102.14,101.81,101.88,35751.0,95.638,95.6661,95.357,95.4225,35751.0
2020-06-18 15:45:00,101.88,101.99,101.74,101.97,66912.0,95.4225,95.5256,95.2914,95.5068,66912.0
2020-06-18 15:50:00,101.98,102.19,101.74,102.13,88613.0,95.5162,95.7129,95.2914,95.6567,88613.0
2020-06-18 15:55:00,102.14,102.22,101.96,102.19,169294.0,95.6661,95.741,95.4975,95.7129,169294.0
2020-06-19 09:30:00,104.23,104.23,103.3,103.52,893897.0,97.6236,97.6236,96.7525,96.9586,893897.0
2020-06-19 09:35:00,103.48,103.78,103.26,103.43,43721.0,96.9211,97.2021,96.7151,96.8743,43721.0
2020-06-19 09:40:00,103.44,103.51,102.96,102.96,46883.0,96.8837,96.9492,96.4341,96.4341,46883.0
2020-06-19 09:45:00,103.02,103.06,102.75,102.88,24710.0,96.4903,96.5277,96.2374,96.3592,24710.0
2020-06-19 09:50:00,102.95,103.18,102.93,103.06,33904.0,96.4247,96.6401,96.406,96.5277,33904.0
2020-06-19 09:55:00,103.05,103.1,102.42,102.6,45487.0,96.5184,96.5652,95.9283,96.0969,45487.0
2020-06-19 10:00:00,102.59,103.17,102.59,103.12,43821.0,96.0875,96.6308,96.0875,96.5839,43821.0
2020-06-19 10:05:00,103.13,103.13,102.67,102.73,25881.0,96.5933,96.5933,96.1625,96.2187,25881.0
2020-06-19 10:10:00,102.68,102.71,102.31,102.53,36048.0,96.1718,96.1999,95.8253,96.0313,36048.0
2020-06-19 10:15:00,102.57,102.78,102.55,102.78,20841.0,96.0688,96.2655,96.0501,96.2655,20841.0
2020-06-19 10:20:00,102.79,102.8,102.55,102.8,22120.0,96.2749,96.2842,96.0501,96.2842,22120.0
2020-06-19 10:25:00,102.75,102.76,102.47,102.67,13253.0,96.2374,96.2468,95.9751,96.1625,13253.0
2020-06-19 10:30:00,102.7,102.7,102.36,102.51,15768.0,96.1906,96.1906,95.8721,96.0126,15768.0
2020-06-19 10:35:00,102.52,102.67,102.43,102.67,14145.0,96.022,96.1625,95.9377,96.1625,14145.0
2020-06-19 10:40:00,102.59,102.83,102.5,102.77,13374.0,96.0875,96.3123,96.0032,96.2561,13374.0
2020-06-19 10:45:00,102.74,102.98,102.61,102.96,27189.0,96.228,96.4528,96.1063,96.4341,27189.0
2020-06-19 10:50:00,102.92,102.93,102.69,102.83,24932.0,96.3966,96.406,96.1812,96.3123,24932.0
2020-06-19 10:55:00,102.84,102.88,102.25,102.45,31497.0,96.3217,96.3592,95.7691,95.9564,31497.0
2020-06-19 11:00:00,102.47,102.64,102.36,102.49,25447.0,95.9751,96.1344,95.8721,95.9939,25447.0
2020-06-19 11:05:00,102.48,102.55,102.27,102.36,16802.0,95.9845,96.0501,95.7878,95.8721,16802.0
2020-06-19 11:10:00,102.37,102.66,102.31,102.62,24482.0,95.8815,96.1531,95.8253,96.1156,24482.0
2020-06-19 11:15:00,102.6,102.6,102.16,102.16,20549.0,96.0969,96.0969,95.6848,95.6848,20549.0
2020-06-19 11:20:00,102.16,102.3,101.97,102.22,34051.0,95.6848,95.8159,95.5068,95.741,34051.0
2020-06-19 11:25:00,102.22,102.37,102.15,102.23,21181.0,95.741,95.8815,95.6754,95.7504,21181.0
2020-06-19 11:30:00,102.22,102.28,102.07,102.18,25870.0,95.741,95.7972,95.6005,95.7035,25870.0
2020-06-19 11:35:00,102.17,102.26,102.12,102.18,24203.0,95.6942,95.7785,95.6473,95.7035,24203.0
2020-06-19 11:40:00,102.19,102.23,101.93,101.96,20449.0,95.7129,95.7504,95.4694,95.4975,20449.0
2020-06-19 11:45:00,101.96,102.14,101.93,102.02,25313.0,95.4975,95.6661,95.4694,95.5537,25313.0
2020-06-19 11:50:00,101.97,102.02,101.86,101.96,17802.0,95.5068,95.5537,95.4038,95.4975,17802.0
2020-06-19 11:55:00,101.89,101.98,101.83,101.94,12520.0,95.4319,95.5162,95.3757,95.4787,12520.0
2020-06-19 12:00:00,101.93,101.94,101.55,101.55,37382.0,95.4694,95.4787,95.1135,95.1135,37382.0
2020-06-19 12:05:00,101.54,101.62,101.39,101.5,22687.0,95.1041,95.179,94.9636,95.0666,22687.0
2020-06-19 12:10:00,101.46,101.69,101.2,101.22,19402.0,95.0292,95.2446,94.7856,94.8044,19402.0
2020-06-19 12:15:00,101.21,101.23,100.3,100.32,68142.0,94.795,94.8137,93.9427,93.9614,68142.0
2020-06-19 12:20:00,100.32,100.74,100.0,100.33,60541.0,93.9614,94.3548,93.6617,93.9708,60541.0
2020-06-19 12:25:00,100.34,100.84,100.33,100.8,22390.0,93.9801,94.4485,93.9708,94.411,22390.0
2020-06-19 12:30:00,100.79,100.95,100.6,100.6,49769.0,94.4016,94.5515,94.2237,94.2237,49769.0
2020-06-19 12:35:00,100.61,100.74,100.41,100.42,48494.0,94.233,94.3548,94.0457,94.0551,48494.0
2020-06-19 12:40:00,100.41,100.65,100.19,100.51,29687.0,94.0457,94.2705,93.8397,94.1394,29687.0
2020-06-19 12:45:00,100.49,100.8,100.34,100.79,24343.0,94.1206,94.411,93.9801,94.4016,24343.0
2020-06-19 12:50:00,100.8,100.88,100.64,100.7,15715.0,94.411,94.4859,94.2611,94.3173,15715.0
2020-06-19 12:55:00,100.68,101.07,100.68,100.99,39243.0,94.2986,94.6639,94.2986,94.5889,39243.0
2020-06-19 13:00:00,100.98,101.02,100.45,100.6,62089.0,94.5796,94.617,94.0832,94.2237,62089.0
2020-06-19 13:05:00,100.58,100.63,100.44,100.46,18790.0,94.2049,94.2518,94.0738,94.0925,18790.0
2020-06-19 13:10:00,100.47,100.62,100.32,100.32,20992.0,94.1019,94.2424,93.9614,93.9614,20992.0
2020-06-19 13:15:00,100.34,100.36,100.25,100.34,23592.0,93.9801,93.9989,93.8959,93.9801,23592.0
2020-06-19 13:20:00,100.33,100.33,99.99,100.03,59616.0,93.9708,93.9708,93.6523,93.6898,59616.0
2020-06-19 13:25:00,100.03,100.35,100.03,100.31,20659.0,93.6898,93.9895,93.6898,93.952,20659.0
2020-06-19 13:30:00,100.25,100.29,100.0,100.03,23229.0,93.8959,93.9333,93.6617,93.6898,23229.0
2020-06-19 13:35:00,100.02,100.32,100.02,100.2,50263.0,93.6804,93.9614,93.6804,93.849,50263.0
2020-06-19 13:40:00,100.2,100.3,100.09,100.27,14618.0,93.849,93.9427,93.746,93.9146,14618.0
2020-06-19 13:45:00,100.27,100.34,99.91,100.07,37449.0,93.9146,93.9801,93.5774,93.7273,37449.0
2020-06-19 13:50:00,100.07,100.15,99.88,99.96,70942.0,93.7273,93.8022,93.5493,93.6242,70942.0
2020-06-19 13:55:00,99.95,100.1,99.8,99.81,56603.0,93.6149,93.7554,93.4744,93.4837,56603.0
2020-06-19 14:00:00,99.82,100.1,99.81,99.98,71103.0,93.4931,93.7554,93.4837,93.643,71103.0
2020-06-19 14:05:00,100.01,100.07,99.51,99.6,101356.0,93.6711,93.7273,93.2028,93.2871,101356.0
2020-06-19 14:10:00,99.63,99.64,99.32,99.51,51974.0,93.3152,93.3245,93.0248,93.2028,51974.0
2020-06-19 14:15:00,99.51,99.74,99.44,99.48,73310.0,93.2028,93.4182,93.1372,93.1747,73310.0
2020-06-19 14:20:00,99.49,99.85,99.41,99.82,69884.0,93.184,93.5212,93.1091,93.4931,69884.0
2020-06-19 14:25:00,99.86,99.89,99.53,99.63,51698.0,93.5306,93.5587,93.2215,93.3152,51698.0
2020-06-19 14:30:00,99.61,100.1,99.49,99.91,56410.0,93.2964,93.7554,93.184,93.5774,56410.0
2020-06-19 14:35:00,99.9,100.38,99.89,100.32,33034.0,93.568,94.0176,93.5587,93.9614,33034.0
2020-06-19 14:40:00,100.29,100.54,100.17,100.49,16817.0,93.9333,94.1675,93.8209,94.1206,16817.0
2020-06-19 14:45:00,100.5,100.66,100.36,100.43,25574.0,94.13,94.2799,93.9989,94.0644,25574.0
2020-06-19 14:50:00,100.43,100.67,100.32,100.59,24577.0,94.0644,94.2892,93.9614,94.2143,24577.0
2020-06-19 14:55:00,100.55,100.8,100.51,100.75,21807.0,94.1768,94.411,94.1394,94.3642,21807.0
2020-06-19 15:00:00,100.75,100.76,100.59,100.61,20444.0,94.3642,94.3735,94.2143,94.233,20444.0
2020-06-19 15:05:00,100.58,100.69,100.44,100.54,32373.0,94.2049,94.308,94.0738,94.1675,32373.0
2020-06-19 15:10:00,100.52,100.65,100.32,100.57,58264.0,94.1487,94.2705,93.9614,94.1956,58264.0
2020-06-19 15:15:00,100.58,101.07,100.58,101.06,35882.0,94.2049,94.6639,94.2049,94.6545,35882.0
2020-06-19 15:20:00,101.11,101.24,100.96,101.14,28313.0,94.7013,94.8231,94.5609,94.7294,28313.0
2020-06-19 15:25:00,101.13,101.17,100.83,100.89,31146.0,94.7201,94.7575,94.4391,94.4953,31146.0
2020-06-19 15:30:00,100.88,101.11,100.8,101.11,27804.0,94.4859,94.7013,94.411,94.7013,27804.0
2020-06-19 15:35:00,101.13,101.13,100.8,100.91,53269.0,94.7201,94.7201,94.411,94.514,53269.0
2020-06-19 15:40:00,100.91,101.44,100.9,101.42,96307.0,94.514,95.0104,94.5047,94.9917,96307.0
2020-06-19 15:45:00,101.41,101.44,101.01,101.24,130514.0,94.9823,95.0104,94.6077,94.8231,130514.0
2020-06-19 15:50:00,101.21,101.41,101.12,101.25,156102.0,94.795,94.9823,94.7107,94.8325,156102.0
2020-06-19 15:55:00,101.23,101.38,100.85,100.9,261256.0,94.8137,94.9542,94.4578,94.5047,261256.0
2020-06-22 09:30:00,98.0,99.28,97.95,98.65,313402.0,91.7885,92.9873,91.7416,92.3973,313402.0
2020-06-22 09:35:00,98.63,99.0,98.38,98.68,105863.0,92.3785,92.7251,92.1444,92.4254,105863.0
2020-06-22 09:40:00,98.66,99.47,98.35,99.35,78498.0,92.4066,93.1653,92.1163,93.0529,78498.0
2020-06-22 09:45:00,99.32,99.79,99.09,99.77,89825.0,93.0248,93.465,92.8094,93.4463,89825.0
2020-06-22 09:50:00,99.76,100.05,99.64,99.96,75130.0,93.4369,93.7085,93.3245,93.6242,75130.0
2020-06-22 09:55:00,99.99,100.14,99.73,99.75,30538.0,93.6523,93.7928,93.4088,93.4275,30538.0
2020-06-22 10:00:00,99.69,100.21,99.6,100.15,31582.0,93.3713,93.8584,93.2871,93.8022,31582.0
2020-06-22 10:05:00,100.17,100.33,99.91,100.21,24298.0,93.8209,93.9708,93.5774,93.8584,24298.0
2020-06-22 10:10:00,100.1,100.5,100.06,100.38,33411.0,93.7554,94.13,93.7179,94.0176,33411.0
2020-06-22 10:15:00,100.4,100.46,99.95,99.97,48357.0,94.0363,94.0925,93.6149,93.6336,48357.0
2020-06-22 10:20:00,99.97,100.21,99.96,100.12,30580.0,93.6336,93.8584,93.6242,93.7741,30580.0
2020-06-22 10:25:00,100.15,100.42,100.05,100.08,80659.0,93.8022,94.0551,93.7085,93.7366,80659.0
2020-06-22 10:30:00,100.09,100.28,99.94,100.14,63580.0,93.746,93.924,93.6055,93.7928,63580.0
2020-06-22 10:35:00,100.14,100.27,100.03,100.08,19261.0,93.7928,93.9146,93.6898,93.7366,19261.0
2020-06-22 10:40:00,100.03,100.14,99.86,99.94,31413.0,93.6898,93.7928,93.5306,93.6055,31413.0
2020-06-22 10:45:00,99.94,99.99,99.73,99.75,42374.0,93.6055,93.6523,93.4088,93.4275,42374.0
2020-06-22 10:50:00,99.73,99.85,99.67,99.78,27391.0,93.4088,93.5212,93.3526,93.4556,27391.0
2020-06-22 10:55:00,99.77,99.82,99.43,99.48,69255.0,93.4463,93.4931,93.1278,93.1747,69255.0
2020-06-22 11:00:00,99.43,99.61,99.27,99.44,46331.0,93.1278,93.2964,92.978,93.1372,46331.0
2020-06-22 11:05:00,99.43,99.61,99.4,99.4,18527.0,93.1278,93.2964,93.0997,93.0997,18527.0
2020-06-22 11:10:00,99.4,99.45,99.27,99.41,22154.0,93.0997,93.1466,92.978,93.1091,22154.0
2020-06-22 11:15:00,99.44,99.81,99.44,99.74,19272.0,93.1372,93.4837,93.1372,93.4182,19272.0
2020-06-22 11:20:00,99.72,99.93,99.62,99.9,23766.0,93.3994,93.5961,93.3058,93.568,23766.0
2020-06-22 11:25:00,99.88,100.06,99.81,99.87,23980.0,93.5493,93.7179,93.4837,93.5399,23980.0
2020-06-22 11:30:00,99.94,99.99,99.79,99.98,26230.0,93.6055,93.6523,93.465,93.643,26230.0
2020-06-22 11:35:00,99.94,100.1,99.85,100.08,10424.0,93.6055,93.7554,93.5212,93.7366,10424.0
2020-06-22 11:40:00,100.12,100.13,99.88,99.88,9386.0,93.7741,93.7835,93.5493,93.5493,9386.0
2020-06-22 11:45:00,99.9,99.99,99.87,99.94,9361.0,93.568,93.6523,93.5399,93.6055,9361.0
2020-06-22 11:50:00,99.95,100.08,99.8,99.85,11411.0,93.6149,93.7366,93.4744,93.5212,11411.0
2020-06-22 11:55:00,99.88,100.02,99.87,99.94,18159.0,93.5493,93.6804,93.5399,93.6055,18159.0
2020-06-22 12:00:00,99.95,100.33,99.94,100.32,32272.0,93.6149,93.9708,93.6055,93.9614,32272.0
2020-06-22 12:05:00,100.3,100.34,100.2,100.31,14197.0,93.9427,93.9801,93.849,93.952,14197.0
2020-06-22 12:10:00,100.3,100.45,100.19,100.34,28644.0,93.9427,94.0832,93.8397,93.9801,28644.0
2020-06-22 12:15:00,100.28,100.43,100.15,100.2,30542.0,93.924,94.0644,93.8022,93.849,30542.0
2020-06-22 12:20:00,100.22,100.23,99.84,99.86,33012.0,93.8678,93.8771,93.5118,93.5306,33012.0
2020-06-22 12:25:00,99.84,99.93,99.8,99.91,26404.0,93.5118,93.5961,93.4744,93.5774,26404.0
2020-06-22 12:30:00,99.9,99.9,99.66,99.68,14807.0,93.568,93.568,93.3432,93.362,14807.0
2020-06-22 12:35:00,99.66,99.72,99.6,99.66,22784.0,93.3432,93.3994,93.2871,93.3432,22784.0
2020-06-22 12:40:00,99.65,99.76,99.52,99.75,49314.0,93.3339,93.4369,93.2121,93.4275,49314.0
2020-06-22 12:45:00,99.74,100.07,99.48,100.02,92602.0,93.4182,93.7273,93.1747,93.6804,92602.0
2020-06-22 12:50:00,100.04,100.04,99.89,99.93,32078.0,93.6992,93.6992,93.5587,93.5961,32078.0
2020-06-22 12:55:00,99.93,100.01,99.78,99.81,23137.0,93.5961,93.6711,93.4556,93.4837,23137.0
2020-06-22 13:00:00,99.83,99.88,99.7,99.74,25536.0,93.5025,93.5493,93.3807,93.4182,25536.0
2020-06-22 13:05:00,99.75,99.75,99.43,99.56,34028.0,93.4275,93.4275,93.1278,93.2496,34028.0
2020-06-22 13:10:00,99.58,99.61,99.37,99.42,26281.0,93.2683,93.2964,93.0716,93.1185,26281.0
2020-06-22 13:15:00,99.4,99.48,99.27,99.35,23511.0,93.0997,93.1747,92.978,93.0529,23511.0
2020-06-22 13:20:00,99.36,99.5,99.35,99.41,43026.0,93.0623,93.1934,93.0529,93.1091,43026.0
2020-06-22 13:25:00,99.42,99.43,99.29,99.3,24057.0,93.1185,93.1278,92.9967,93.0061,24057.0
2020-06-22 13:30:00,99.34,99.4,99.22,99.25,29300.0,93.0435,93.0997,92.9311,92.9592,29300.0
2020-06-22 13:35:00,99.27,99.37,99.08,99.16,54737.0,92.978,93.0716,92.8,92.8749,54737.0
2020-06-22 13:40:00,99.17,99.36,99.17,99.35,19370.0,92.8843,93.0623,92.8843,93.0529,19370.0
2020-06-22 13:45:00,99.4,99.53,99.39,99.46,26727.0,93.0997,93.2215,93.0904,93.1559,26727.0
2020-06-22 13:50:00,99.47,99.48,99.2,99.2,16810.0,93.1653,93.1747,92.9124,92.9124,16810.0
2020-06-22 13:55:00,99.21,99.23,99.1,99.18,33911.0,92.9218,92.9405,92.8187,92.8937,33911.0
2020-06-22 14:00:00,99.19,99.24,98.95,99.23,53712.0,92.903,92.9499,92.6783,92.9405,53712.0
2020-06-22 14:05:00,99.24,99.45,99.18,99.45,53941.0,92.9499,93.1466,92.8937,93.1466,53941.0
2020-06-22 14:10:00,99.47,99.48,99.19,99.29,17895.0,93.1653,93.1747,92.903,92.9967,17895.0
2020-06-22 14:15:00,99.29,99.44,99.26,99.31,13347.0,92.9967,93.1372,92.9686,93.0154,13347.0
2020-06-22 14:20:00,99.32,99.5,99.27,99.47,33876.0,93.0248,93.1934,92.978,93.1653,33876.0
2020-06-22 14:25:00,99.46,99.53,99.45,99.51,16782.0,93.1559,93.2215,93.1466,93.2028,16782.0
2020-06-22 14:30:00,99.5,99.62,99.5,99.61,20989.0,93.1934,93.3058,93.1934,93.2964,20989.0
2020-06-22 14:35:00,99.65,99.74,99.56,99.65,39318.0,93.3339,93.4182,93.2496,93.3339,39318.0
2020-06-22 14:40:00,99.63,99.75,99.6,99.65,24603.0,93.3152,93.4275,93.2871,93.3339,24603.0
2020-06-22 14:45:00,99.65,99.8,99.51,99.79,27198.0,93.3339,93.4744,93.2028,93.465,27198.0
2020-06-22 14:50:00,99.81,99.84,99.71,99.75,17698.0,93.4837,93.5118,93.3901,93.4275,17698.0
2020-06-22 14:55:00,99.75,99.9,99.72,99.84,22582.0,93.4275,93.568,93.3994,93.5118,22582.0
2020-06-22 15:00:00,99.84,99.91,99.76,99.87,42346.0,93.5118,93.5774,93.4369,93.5399,42346.0
2020-06-22 15:05:00,99.85,99.88,99.8,99.8,9571.0,93.5212,93.5493,93.4744,93.4744,9571.0
2020-06-22 15:10:00,99.83,99.91,99.53,99.53,20438.0,93.5025,93.5774,93.2215,93.2215,20438.0
2020-06-22 15:15:00,99.56,99.61,99.39,99.46,26581.0,93.2496,93.2964,93.0904,93.1559,26581.0
2020-06-22 15:20:00,99.45,99.45,99.02,99.02,57919.0,93.1466,93.1466,92.7438,92.7438,57919.0
2020-06-22 15:25:00,99.03,99.1,98.95,99.05,42761.0,92.7532,92.8187,92.6783,92.7719,42761.0
2020-06-22 15:30:00,99.06,99.39,99.02,99.38,59767.0,92.7813,93.0904,92.7438,93.081,59767.0
2020-06-22 15:35:00,99.37,99.41,99.22,99.3,49274.0,93.0716,93.1091,92.9311,93.0061,49274.0
2020-06-22 15:40:00,99.32,99.32,99.15,99.32,54353.0,93.0248,93.0248,92.8656,93.0248,54353.0
2020-06-22 15:45:00,99.32,99.39,99.13,99.19,69490.0,93.0248,93.0904,92.8468,92.903,69490.0
2020-06-22 15:50:00,99.16,99.53,99.13,99.51,68554.0,92.8749,93.2215,92.8468,93.2028,68554.0
2020-06-22 15:55:00,99.51,99.55,99.4,99.44,126417.0,93.2028,93.2402,93.0997,93.1372,126417.0
2020-06-23 09:30:00,100.94,101.47,100.46,101.32,161783.0,94.5421,95.0385,94.0925,94.898,161783.0
2020-06-23 09:35:00,101.26,101.46,101.12,101.34,55332.0,94.8418,95.0292,94.7107,94.9168,55332.0
2020-06-23 09:40:00,101.36,101.65,101.22,101.41,85496.0,94.9355,95.2071,94.8044,94.9823,85496.0
2020-06-23 09:45:00,101.39,101.39,100.59,100.59,52337.0,94.9636,94.9636,94.2143,94.2143,52337.0
2020-06-23 09:50:00,100.61,100.62,100.32,100.33,57252.0,94.233,94.2424,93.9614,93.9708,57252.0
2020-06-23 09:55:00,100.35,100.64,100.32,100.49,54050.0,93.9895,94.2611,93.9614,94.1206,54050.0
2020-06-23 10:00:00,100.49,100.58,100.1,100.23,32303.0,94.1206,94.2049,93.7554,93.8771,32303.0
2020-06-23 10:05:00,100.23,100.54,100.22,100.36,40518.0,93.8771,94.1675,93.8678,93.9989,40518.0
2020-06-23 10:10:00,100.34,100.44,100.09,100.28,31802.0,93.9801,94.0738,93.746,93.924,31802.0
2020-06-23 10:15:00,100.28,100.58,100.27,100.35,35676.0,93.924,94.2049,93.9146,93.9895,35676.0
2020-06-23 10:20:00,100.36,100.39,100.04,100.35,36336.0,93.9989,94.027,93.6992,93.9895,36336.0
2020-06-23 10:25:00,100.35,100.37,100.13,100.32,39839.0,93.9895,94.0082,93.7835,93.9614,39839.0
2020-06-23 10:30:00,100.3,100.39,100.11,100.11,29441.0,93.9427,94.027,93.7647,93.7647,29441.0
2020-06-23 10:35:00,100.12,100.14,100.01,100.02,30953.0,93.7741,93.7928,93.6711,93.6804,30953.0
2020-06-23 10:40:00,100.02,100.23,99.8,99.8,65695.0,93.6804,93.8771,93.4744,93.4744,65695.0
2020-06-23 10:45:00,99.79,99.82,99.54,99.66,64721.0,93.465,93.4931,93.2309,93.3432,64721.0
2020-06-23 10:50:00,99.66,99.78,99.59,99.74,29494.0,93.3432,93.4556,93.2777,93.4182,29494.0
2020-06-23 10:55:00,99.73,99.78,99.59,99.66,34353.0,93.4088,93.4556,93.2777,93.3432,34353.0
2020-06-23 11:00:00,99.66,99.87,99.53,99.8,37165.0,93.3432,93.5399,93.2215,93.4744,37165.0
2020-06-23 11:05:00,99.8,99.87,99.77,99.81,27351.0,93.4744,93.5399,93.4463,93.4837,27351.0
2020-06-23 11:10:00,99.82,99.88,99.51,99.52,24037.0,93.4931,93.5493,93.2028,93.2121,24037.0
2020-06-23 11:15:00,99.51,99.81,99.5,99.6,42598.0,93.2028,93.4837,93.1934,93.2871,42598.0
2020-06-23 11:20:00,99.6,99.89,99.54,99.89,43454.0,93.2871,93.5587,93.2309,93.5587,43454.0
2020-06-23 11:25:00,99.87,99.91,99.74,99.81,32954.0,93.5399,93.5774,93.4182,93.4837,32954.0
2020-06-23 11:30:00,99.8,99.91,99.75,99.83,19455.0,93.4744,93.5774,93.4275,93.5025,19455.0
2020-06-23 11:35:00,99.85,99.87,99.75,99.79,18956.0,93.5212,93.5399,93.4275,93.465,18956.0
2020-06-23 11:40:00,99.79,99.85,99.75,99.8,22987.0,93.465,93.5212,93.4275,93.4744,22987.0
2020-06-23 11:45:00,99.81,99.84,99.68,99.75,20251.0,93.4837,93.5118,93.362,93.4275,20251.0
2020-06-23 11:50:00,99.74,99.76,99.66,99.74,71309.0,93.4182,93.4369,93.3432,93.4182,71309.0
2020-06-23 11:55:00,99.73,99.89,99.72,99.84,18888.0,93.4088,93.5587,93.3994,93.5118,18888.0
2020-06-23 12:00:00,99.86,100.22,99.86,100.15,36749.0,93.5306,93.8678,93.5306,93.8022,36749.0
2020-06-23 12:05:00,100.12,100.21,99.95,99.97,29828.0,93.7741,93.8584,93.6149,93.6336,29828.0
2020-06-23 12:10:00,99.97,99.99,99.72,99.72,17530.0,93.6336,93.6523,93.3994,93.3994,17530.0
2020-06-23 12:15:00,99.7,99.74,99.67,99.69,27651.0,93.3807,93.4182,93.3526,93.3713,27651.0
2020-06-23 12:20:00,99.68,99.79,99.44,99.79,69134.0,93.362,93.465,93.1372,93.465,69134.0
2020-06-23 12:25:00,99.78,99.78,99.61,99.68,37552.0,93.4556,93.4556,93.2964,93.362,37552.0
2020-06-23 12:30:00,99.67,99.74,99.55,99.6,33486.0,93.3526,93.4182,93.2402,93.2871,33486.0
2020-06-23 12:35:00,99.55,99.62,99.49,99.54,12834.0,93.2402,93.3058,93.184,93.2309,12834.0
2020-06-23 12:40:00,99.55,99.56,99.44,99.52,14450.0,93.2402,93.2496,93.1372,93.2121,14450.0
2020-06-23 12:45:00,99.51,99.6,99.47,99.57,11245.0,93.2028,93.2871,93.1653,93.259,11245.0
2020-06-23 12:50:00,99.58,99.66,99.53,99.6,34844.0,93.2683,93.3432,93.2215,93.2871,34844.0
2020-06-23 12:55:00,99.6,99.75,99.57,99.66,32571.0,93.2871,93.4275,93.259,93.3432,32571.0
2020-06-23 13:00:00,99.66,99.7,99.53,99.6,27899.0,93.3432,93.3807,93.2215,93.2871,27899.0
2020-06-23 13:05:00,99.58,99.65,99.52,99.63,18555.0,93.2683,93.3339,93.2121,93.3152,18555.0
2020-06-23 13:10:00,99.64,99.66,99.56,99.66,23978.0,93.3245,93.3432,93.2496,93.3432,23978.0
2020-06-23 13:15:00,99.64,99.72,99.62,99.65,26379.0,93.3245,93.3994,93.3058,93.3339,26379.0
2020-06-23 13:20:00,99.65,99.73,99.64,99.68,22577.0,93.3339,93.4088,93.3245,93.362,22577.0
2020-06-23 13:25:00,99.7,99.7,99.58,99.66,28024.0,93.3807,93.3807,93.2683,93.3432,28024.0
2020-06-23 13:30:00,99.67,99.7,99.54,99.55,17611.0,93.3526,93.3807,93.2309,93.2402,17611.0
2020-06-23 13:35:00,99.56,99.68,99.54,99.67,21682.0,93.2496,93.362,93.2309,93.3526,21682.0
2020-06-23 13:40:00,99.68,99.81,99.62,99.73,25856.0,93.362,93.4837,93.3058,93.4088,25856.0
2020-06-23 13:45:00,99.74,99.82,99.72,99.75,18332.0,93.4182,93.4931,93.3994,93.4275,18332.0
2020-06-23 13:50:00,99.73,99.78,99.52,99.69,37386.0,93.4088,93.4556,93.2121,93.3713,37386.0
2020-06-23 13:55:00,99.69,99.77,99.62,99.7,19899.0,93.3713,93.4463,93.3058,93.3807,19899.0
2020-06-23 14:00:00,99.69,99.69,99.26,99.34,45588.0,93.3713,93.3713,92.9686,93.0435,45588.0
2020-06-23 14:05:00,99.36,99.63,99.36,99.59,35292.0,93.0623,93.3152,93.0623,93.2777,35292.0
2020-06-23 14:10:00,99.58,99.59,99.41,99.44,13742.0,93.2683,93.2777,93.1091,93.1372,13742.0
2020-06-23 14:15:00,99.45,99.54,99.42,99.53,21612.0,93.1466,93.2309,93.1185,93.2215,21612.0
2020-06-23 14:20:00,99.54,99.58,99.48,99.52,32592.0,93.2309,93.2683,93.1747,93.2121,32592.0
2020-06-23 14:25:00,99.55,99.63,99.51,99.59,23362.0,93.2402,93.3152,93.2028,93.2777,23362.0
2020-06-23 14:30:00,99.58,99.6,99.51,99.58,32250.0,93.2683,93.2871,93.2028,93.2683,32250.0
2020-06-23 14:35:00,99.59,99.63,99.5,99.5,15801.0,93.2777,93.3152,93.1934,93.1934,15801.0
2020-06-23 14:40:00,99.5,99.54,99.41,99.47,33371.0,93.1934,93.2309,93.1091,93.1653,33371.0
2020-06-23 14:45:00,99.45,99.45,99.24,99.34,37594.0,93.1466,93.1466,92.9499,93.0435,37594.0
2020-06-23 14:50:00,99.36,99.49,99.35,99.48,22417.0,93.0623,93.184,93.0529,93.1747,22417.0
2020-06-23 14:55:00,99.49,99.55,99.41,99.52,27390.0,93.184,93.2402,93.1091,93.2121,27390.0
2020-06-23 15:00:00,99.51,99.51,99.35,99.37,33594.0,93.2028,93.2028,93.0529,93.0716,33594.0
2020-06-23 15:05:00,99.37,99.38,99.27,99.36,29449.0,93.0716,93.081,92.978,93.0623,29449.0
2020-06-23 15:10:00,99.36,99.42,99.26,99.42,33414.0,93.0623,93.1185,92.9686,93.1185,33414.0
2020-06-23 15:15:00,99.41,99.57,99.37,99.57,31582.0,93.1091,93.259,93.0716,93.259,31582.0
2020-06-23 15:20:00,99.55,99.6,99.35,99.39,36451.0,93.2402,93.2871,93.0529,93.0904,36451.0
2020-06-23 15:25:00,99.4,99.59,99.35,99.53,47067.0,93.0997,93.2777,93.0529,93.2215,47067.0
2020-06-23 15:30:00,99.52,99.63,99.46,99.59,50703.0,93.2121,93.3152,93.1559,93.2777,50703.0
2020-06-23 15:35:00,99.59,99.64,99.57,99.62,39152.0,93.2777,93.3245,93.259,93.3058,39152.0
2020-06-23 15:40:00,99.61,99.64,99.46,99.63,53328.0,93.2964,93.3245,93.1559,93.3152,53328.0
2020-06-23 15:45:00,99.62,99.66,99.53,99.6,60590.0,93.3058,93.3432,93.2215,93.2871,60590.0
2020-06-23 15:50:00,99.6,99.62,99.35,99.49,112322.0,93.2871,93.3058,93.0529,93.184,112322.0
2020-06-23 15:55:00,99.48,99.56,99.31,99.38,236172.0,93.1747,93.2496,93.0154,93.081,236172.0
2020-06-24 09:30:00,97.65,98.27,97.42,97.58,147888.0,91.4606,92.0414,91.2452,91.3951,147888.0
2020-06-24 09:35:00,97.59,97.77,97.22,97.23,93243.0,91.4045,91.573,91.0579,91.0673,93243.0
2020-06-24 09:40:00,97.27,97.3,96.93,97.02,91057.0,91.1047,91.1328,90.7863,90.8706,91057.0
2020-06-24 09:45:00,96.99,97.13,96.88,96.92,66673.0,90.8425,90.9736,90.7395,90.7769,66673.0
2020-06-24 09:50:00,96.95,97.25,96.91,97.09,42138.0,90.805,91.086,90.7676,90.9361,42138.0
2020-06-24 09:55:00,97.12,97.27,96.91,96.98,40360.0,90.9642,91.1047,90.7676,90.8331,40360.0
2020-06-24 10:00:00,96.97,97.09,96.65,96.72,102506.0,90.8237,90.9361,90.524,90.5896,102506.0
2020-06-24 10:05:00,96.75,97.1,96.74,97.04,38999.0,90.6177,90.9455,90.6083,90.8893,38999.0
2020-06-24 10:10:00,97.06,97.4,96.97,97.4,55986.0,90.908,91.2265,90.8237,91.2265,55986.0
2020-06-24 10:15:00,97.43,97.45,97.09,97.34,36991.0,91.2546,91.2733,90.9361,91.1703,36991.0
2020-06-24 10:20:00,97.33,97.79,97.31,97.75,49288.0,91.1609,91.5918,91.1422,91.5543,49288.0
2020-06-24 10:25:00,97.75,97.87,97.58,97.75,35738.0,91.5543,91.6667,91.3951,91.5543,35738.0
2020-06-24 10:30:00,97.77,97.86,97.25,97.3,38849.0,91.573,91.6573,91.086,91.1328,38849.0
2020-06-24 10:35:00,97.25,97.49,96.88,96.9,42610.0,91.086,91.3108,90.7395,90.7582,42610.0
2020-06-24 10:40:00,96.92,97.01,96.84,96.97,27384.0,90.7769,90.8612,90.702,90.8237,27384.0
2020-06-24 10:45:00,96.98,97.02,96.71,96.8,145488.0,90.8331,90.8706,90.5802,90.6645,145488.0
2020-06-24 10:50:00,96.86,97.14,96.71,96.86,64024.0,90.7207,90.983,90.5802,90.7207,64024.0
2020-06-24 10:55:00,96.9,97.2,96.88,97.0,38489.0,90.7582,91.0392,90.7395,90.8518,38489.0
2020-06-24 11:00:00,96.97,97.19,96.91,97.12,33511.0,90.8237,91.0298,90.7676,90.9642,33511.0
2020-06-24 11:05:00,97.12,97.21,96.79,96.79,53458.0,90.9642,91.0485,90.6552,90.6552,53458.0
2020-06-24 11:10:00,96.77,96.85,96.6,96.61,58260.0,90.6364,90.7114,90.4772,90.4866,58260.0
2020-06-24 11:15:00,96.62,96.67,96.38,96.56,123259.0,90.4959,90.5428,90.2711,90.4397,123259.0
2020-06-24 11:20:00,96.57,96.57,96.2,96.2,32924.0,90.4491,90.4491,90.1026,90.1026,32924.0
2020-06-24 11:25:00,96.2,96.48,96.19,96.4,62949.0,90.1026,90.3648,90.0932,90.2899,62949.0
2020-06-24 11:30:00,96.42,96.43,96.01,96.04,48755.0,90.3086,90.318,89.9246,89.9527,48755.0
2020-06-24 11:35:00,96.04,96.11,95.7,95.7,58201.0,89.9527,90.0183,89.6342,89.6342,58201.0
2020-06-24 11:40:00,95.69,95.75,95.21,95.26,89495.0,89.6249,89.6811,89.1753,89.2221,89495.0
2020-06-24 11:45:00,95.32,95.6,95.18,95.19,66065.0,89.2783,89.5406,89.1472,89.1566,66065.0
2020-06-24 11:50:00,95.26,95.48,95.09,95.23,39232.0,89.2221,89.4282,89.0629,89.194,39232.0
2020-06-24 11:55:00,95.25,95.51,95.22,95.4,49305.0,89.2128,89.4563,89.1847,89.3533,49305.0
2020-06-24 12:00:00,95.39,95.53,95.22,95.5,66047.0,89.3439,89.475,89.1847,89.4469,66047.0
2020-06-24 12:05:00,95.5,95.58,95.32,95.46,51531.0,89.4469,89.5219,89.2783,89.4095,51531.0
2020-06-24 12:10:00,95.46,95.63,95.42,95.56,22376.0,89.4095,89.5687,89.372,89.5031,22376.0
2020-06-24 12:15:00,95.57,95.83,95.55,95.73,44648.0,89.5125,89.756,89.4938,89.6623,44648.0
2020-06-24 12:20:00,95.7,95.92,95.53,95.81,32211.0,89.6342,89.8403,89.475,89.7373,32211.0
2020-06-24 12:25:00,95.81,95.82,95.6,95.61,26814.0,89.7373,89.7466,89.5406,89.5499,26814.0
2020-06-24 12:30:00,95.63,95.66,95.43,95.43,34696.0,89.5687,89.5968,89.3814,89.3814,34696.0
2020-06-24 12:35:00,95.44,95.55,95.32,95.36,26678.0,89.3907,89.4938,89.2783,89.3158,26678.0
2020-06-24 12:40:00,95.36,95.87,95.3,95.75,43127.0,89.3158,89.7935,89.2596,89.6811,43127.0
2020-06-24 12:45:00,95.75,95.87,95.73,95.77,41023.0,89.6811,89.7935,89.6623,89.6998,41023.0
2020-06-24 12:50:00,95.77,95.77,95.56,95.66,23271.0,89.6998,89.6998,89.5031,89.5968,23271.0
2020-06-24 12:55:00,95.66,95.97,95.66,95.88,33612.0,89.5968,89.8871,89.5968,89.8028,33612.0
2020-06-24 13:00:00,95.87,95.99,95.74,95.96,40989.0,89.7935,89.9059,89.6717,89.8778,40989.0
2020-06-24 13:05:00,95.97,95.99,95.78,95.84,32024.0,89.8871,89.9059,89.7092,89.7654,32024.0
2020-06-24 13:10:00,95.86,95.92,95.7,95.8,20410.0,89.7841,89.8403,89.6342,89.7279,20410.0
2020-06-24 13:15:00,95.81,96.02,95.75,95.88,23759.0,89.7373,89.934,89.6811,89.8028,23759.0
2020-06-24 13:20:00,95.82,95.84,95.53,95.53,24105.0,89.7466,89.7654,89.475,89.475,24105.0
2020-06-24 13:25:00,95.54,95.56,95.27,95.28,29774.0,89.4844,89.5031,89.2315,89.2409,29774.0
2020-06-24 13:30:00,95.27,95.27,95.06,95.09,43058.0,89.2315,89.2315,89.0348,89.0629,43058.0
2020-06-24 13:35:00,95.11,95.12,95.0,95.04,52749.0,89.0816,89.091,88.9786,89.0161,52749.0
2020-06-24 13:40:00,95.04,95.22,95.0,95.15,31546.0,89.0161,89.1847,88.9786,89.1191,31546.0
2020-06-24 13:45:00,95.14,95.35,94.99,95.34,40967.0,89.1097,89.3064,88.9692,89.2971,40967.0
2020-06-24 13:50:00,95.32,95.39,95.17,95.34,30766.0,89.2783,89.3439,89.1378,89.2971,30766.0
2020-06-24 13:55:00,95.32,95.38,95.13,95.38,40802.0,89.2783,89.3345,89.1004,89.3345,40802.0
2020-06-24 14:00:00,95.4,95.48,95.1,95.33,37782.0,89.3533,89.4282,89.0723,89.2877,37782.0
2020-06-24 14:05:00,95.35,95.88,95.34,95.87,31764.0,89.3064,89.8028,89.2971,89.7935,31764.0
2020-06-24 14:10:00,95.86,95.87,95.59,95.68,30588.0,89.7841,89.7935,89.5312,89.6155,30588.0
2020-06-24 14:15:00,95.67,95.86,95.66,95.75,31723.0,89.6061,89.7841,89.5968,89.6811,31723.0
2020-06-24 14:20:00,95.79,95.83,95.59,95.6,30474.0,89.7185,89.756,89.5312,89.5406,30474.0
2020-06-24 14:25:00,95.61,95.8,95.54,95.78,21675.0,89.5499,89.7279,89.4844,89.7092,21675.0
2020-06-24 14:30:00,95.74,95.86,95.64,95.79,23624.0,89.6717,89.7841,89.578,89.7185,23624.0
2020-06-24 14:35:00,95.78,95.79,95.6,95.71,38006.0,89.7092,89.7185,89.5406,89.6436,38006.0
2020-06-24 14:40:00,95.67,95.75,95.35,95.42,51692.0,89.6061,89.6811,89.3064,89.372,51692.0
2020-06-24 14:45:00,95.4,95.66,95.39,95.53,48590.0,89.3533,89.5968,89.3439,89.475,48590.0
2020-06-24 14:50:00,95.53,95.57,95.26,95.47,75858.0,89.475,89.5125,89.2221,89.4188,75858.0
2020-06-24 14:55:00,95.49,95.74,95.46,95.59,37346.0,89.4376,89.6717,89.4095,89.5312,37346.0
2020-06-24 15:00:00,95.61,95.95,95.61,95.94,51792.0,89.5499,89.8684,89.5499,89.859,51792.0
2020-06-24 15:05:00,95.94,96.08,95.87,96.0,38967.0,89.859,89.9902,89.7935,89.9152,38967.0
2020-06-24 15:10:00,95.99,96.3,95.85,96.28,42815.0,89.9059,90.1962,89.7747,90.1775,42815.0
2020-06-24 15:15:00,96.28,96.51,96.15,96.42,45946.0,90.1775,90.3929,90.0557,90.3086,45946.0
2020-06-24 15:20:00,96.47,96.49,96.21,96.24,39246.0,90.3554,90.3742,90.1119,90.14,39246.0
2020-06-24 15:25:00,96.23,96.42,96.02,96.03,82100.0,90.1307,90.3086,89.934,89.9433,82100.0
2020-06-24 15:30:00,96.03,96.1,95.78,95.86,85804.0,89.9433,90.0089,89.7092,89.7841,85804.0
2020-06-24 15:35:00,95.85,95.96,95.67,95.8,56481.0,89.7747,89.8778,89.6061,89.7279,56481.0
2020-06-24 15:40:00,95.8,96.05,95.74,96.04,62600.0,89.7279,89.9621,89.6717,89.9527,62600.0
2020-06-24 15:45:00,96.04,96.14,95.87,95.88,99264.0,89.9527,90.0464,89.7935,89.8028,99264.0
2020-06-24 15:50:00,95.87,95.87,95.38,95.47,161224.0,89.7935,89.7935,89.3345,89.4188,161224.0
2020-06-24 15:55:00,95.49,95.69,95.36,95.52,233595.0,89.4376,89.6249,89.3158,89.4657,233595.0
2020-06-25 09:30:00,94.61,94.84,93.76,94.74,336452.0,88.6133,88.8288,87.8172,88.7351,336452.0
2020-06-25 09:35:00,94.78,95.31,94.51,95.17,169582.0,88.7726,89.269,88.5197,89.1378,169582.0
2020-06-25 09:40:00,95.21,95.22,94.29,94.67,92899.0,89.1753,89.1847,88.3136,88.6695,92899.0
2020-06-25 09:45:00,94.71,94.94,94.55,94.8,85781.0,88.707,88.9224,88.5571,88.7913,85781.0
2020-06-25 09:50:00,94.81,95.71,94.81,95.54,109775.0,88.8007,89.6436,88.8007,89.4844,109775.0
2020-06-25 09:55:00,95.54,95.9,95.45,95.79,64528.0,89.4844,89.8216,89.4001,89.7185,64528.0
2020-06-25 10:00:00,95.78,96.71,95.7,96.69,145657.0,89.7092,90.5802,89.6342,90.5615,145657.0
2020-06-25 10:05:00,96.66,96.98,96.51,96.75,166937.0,90.5334,90.8331,90.3929,90.6177,166937.0
2020-06-25 10:10:00,96.79,97.76,96.79,97.71,98825.0,90.6552,91.5637,90.6552,91.5168,98825.0
2020-06-25 10:15:00,97.71,97.71,97.11,97.5,87116.0,91.5168,91.5168,90.9549,91.3202,87116.0
2020-06-25 10:20:00,97.5,97.76,97.48,97.58,61504.0,91.3202,91.5637,91.3014,91.3951,61504.0
2020-06-25 10:25:00,97.54,98.11,97.5,98.06,138366.0,91.3576,91.8915,91.3202,91.8447,138366.0
2020-06-25 10:30:00,98.12,98.12,97.33,97.34,62221.0,91.9009,91.9009,91.1609,91.1703,62221.0
2020-06-25 10:35:00,97.36,97.6,97.04,97.18,78207.0,91.189,91.4138,90.8893,91.0204,78207.0
2020-06-25 10:40:00,97.22,97.3,96.76,96.96,60892.0,91.0579,91.1328,90.6271,90.8144,60892.0
2020-06-25 10:45:00,96.96,97.29,96.83,96.85,50212.0,90.8144,91.1235,90.6926,90.7114,50212.0
2020-06-25 10:50:00,96.88,97.08,96.73,96.83,61341.0,90.7395,90.9268,90.599,90.6926,61341.0
2020-06-25 10:55:00,96.82,97.22,96.78,97.14,43613.0,90.6833,91.0579,90.6458,90.983,43613.0
2020-06-25 11:00:00,97.12,97.13,96.67,96.83,38741.0,90.9642,90.9736,90.5428,90.6926,38741.0
2020-06-25 11:05:00,96.83,96.83,96.42,96.42,30264.0,90.6926,90.6926,90.3086,90.3086,30264.0
2020-06-25 11:10:00,96.42,96.78,96.24,96.67,35306.0,90.3086,90.6458,90.14,90.5428,35306.0
2020-06-25 11:15:00,96.66,96.97,96.56,96.93,31758.0,90.5334,90.8237,90.4397,90.7863,31758.0
2020-06-25 11:20:00,96.93,96.93,96.72,96.86,19694.0,90.7863,90.7863,90.5896,90.7207,19694.0
2020-06-25 11:25:00,96.91,96.91,96.71,96.74,40432.0,90.7676,90.7676,90.5802,90.6083,40432.0
2020-06-25 11:30:00,96.76,96.81,96.28,96.29,35509.0,90.6271,90.6739,90.1775,90.1868,35509.0
2020-06-25 11:35:00,96.31,96.6,96.25,96.46,57846.0,90.2056,90.4772,90.1494,90.3461,57846.0
2020-06-25 11:40:00,96.48,96.7,96.35,96.63,45430.0,90.3648,90.5709,90.243,90.5053,45430.0
2020-06-25 11:45:00,96.61,96.98,96.6,96.93,38466.0,90.4866,90.8331,90.4772,90.7863,38466.0
2020-06-25 11:50:00,96.97,97.02,96.87,96.88,16324.0,90.8237,90.8706,90.7301,90.7395,16324.0
2020-06-25 11:55:00,96.9,97.03,96.85,96.91,16635.0,90.7582,90.8799,90.7114,90.7676,16635.0
2020-06-25 12:00:00,96.94,97.26,96.94,97.0,22711.0,90.7957,91.0954,90.7957,90.8518,22711.0
2020-06-25 12:05:00,97.0,97.21,96.91,96.91,15349.0,90.8518,91.0485,90.7676,90.7676,15349.0
2020-06-25 12:10:00,96.91,96.96,96.82,96.88,13938.0,90.7676,90.8144,90.6833,90.7395,13938.0
2020-06-25 12:15:00,96.88,97.09,96.88,96.92,20062.0,90.7395,90.9361,90.7395,90.7769,20062.0
2020-06-25 12:20:00,96.93,97.12,96.89,96.99,24120.0,90.7863,90.9642,90.7488,90.8425,24120.0
2020-06-25 12:25:00,96.99,96.99,96.74,96.86,21373.0,90.8425,90.8425,90.6083,90.7207,21373.0
2020-06-25 12:30:00,96.91,97.04,96.86,96.97,20557.0,90.7676,90.8893,90.7207,90.8237,20557.0
2020-06-25 12:35:00,96.98,97.17,96.87,96.95,15348.0,90.8331,91.0111,90.7301,90.805,15348.0
2020-06-25 12:40:00,96.97,97.36,96.93,97.34,24954.0,90.8237,91.189,90.7863,91.1703,24954.0
2020-06-25 12:45:00,97.32,97.38,97.05,97.1,17338.0,91.1516,91.2078,90.8987,90.9455,17338.0
2020-06-25 12:50:00,97.08,97.23,97.0,97.18,11150.0,90.9268,91.0673,90.8518,91.0204,11150.0
2020-06-25 12:55:00,97.2,97.24,97.05,97.2,16670.0,91.0392,91.0766,90.8987,91.0392,16670.0
2020-06-25 13:00:00,97.2,97.2,97.03,97.13,10059.0,91.0392,91.0392,90.8799,90.9736,10059.0
2020-06-25 13:05:00,97.15,97.22,97.07,97.11,10478.0,90.9923,91.0579,90.9174,90.9549,10478.0
2020-06-25 13:10:00,97.08,97.16,96.97,97.14,14498.0,90.9268,91.0017,90.8237,90.983,14498.0
2020-06-25 13:15:00,97.11,97.22,97.01,97.05,24211.0,90.9549,91.0579,90.8612,90.8987,24211.0
2020-06-25 13:20:00,97.03,97.06,96.88,96.91,61709.0,90.8799,90.908,90.7395,90.7676,61709.0
2020-06-25 13:25:00,96.95,97.23,96.93,97.21,16372.0,90.805,91.0673,90.7863,91.0485,16372.0
2020-06-25 13:30:00,97.19,97.2,96.9,96.93,30247.0,91.0298,91.0392,90.7582,90.7863,30247.0
2020-06-25 13:35:00,96.94,97.38,96.93,97.32,22169.0,90.7957,91.2078,90.7863,91.1516,22169.0
2020-06-25 13:40:00,97.32,97.38,97.11,97.11,18099.0,91.1516,91.2078,90.9549,90.9549,18099.0
2020-06-25 13:45:00,97.09,97.24,97.09,97.15,10055.0,90.9361,91.0766,90.9361,90.9923,10055.0
2020-06-25 13:50:00,97.12,97.14,96.93,96.95,10651.0,90.9642,90.983,90.7863,90.805,10651.0
2020-06-25 13:55:00,96.94,96.99,96.8,96.82,13719.0,90.7957,90.8425,90.6645,90.6833,13719.0
2020-06-25 14:00:00,96.83,96.86,96.7,96.74,16184.0,90.6926,90.7207,90.5709,90.6083,16184.0
2020-06-25 14:05:00,96.75,96.89,96.74,96.8,18677.0,90.6177,90.7488,90.6083,90.6645,18677.0
2020-06-25 14:10:00,96.81,96.92,96.75,96.85,14224.0,90.6739,90.7769,90.6177,90.7114,14224.0
2020-06-25 14:15:00,96.84,97.05,96.83,96.87,34003.0,90.702,90.8987,90.6926,90.7301,34003.0
2020-06-25 14:20:00,96.87,96.89,96.56,96.63,17371.0,90.7301,90.7488,90.4397,90.5053,17371.0
2020-06-25 14:25:00,96.68,96.83,96.65,96.8,18749.0,90.5521,90.6926,90.524,90.6645,18749.0
2020-06-25 14:30:00,96.79,96.79,96.44,96.48,29212.0,90.6552,90.6552,90.3273,90.3648,29212.0
2020-06-25 14:35:00,96.5,96.61,96.34,96.53,24936.0,90.3835,90.4866,90.2337,90.4116,24936.0
2020-06-25 14:40:00,96.53,96.83,96.52,96.79,17437.0,90.4116,90.6926,90.4023,90.6552,17437.0
2020-06-25 14:45:00,96.81,96.83,96.69,96.73,19646.0,90.6739,90.6926,90.5615,90.599,19646.0
2020-06-25 14:50:00,96.72,96.88,96.64,96.65,22758.0,90.5896,90.7395,90.5147,90.524,22758.0
2020-06-25 14:55:00,96.64,96.69,96.55,96.56,26429.0,90.5147,90.5615,90.4304,90.4397,26429.0
2020-06-25 15:00:00,96.55,96.94,96.49,96.94,22300.0,90.4304,90.7957,90.3742,90.7957,22300.0
2020-06-25 15:05:00,96.95,97.33,96.95,97.11,52851.0,90.805,91.1609,90.805,90.9549,52851.0
2020-06-25 15:10:00,97.17,97.21,96.95,97.01,26113.0,91.0111,91.0485,90.805,90.8612,26113.0
2020-06-25 15:15:00,97.0,97.21,96.99,97.11,33381.0,90.8518,91.0485,90.8425,90.9549,33381.0
2020-06-25 15:20:00,97.1,97.46,97.08,97.38,56752.0,90.9455,91.2827,90.9268,91.2078,56752.0
2020-06-25 15:25:00,97.37,97.71,97.31,97.67,197658.0,91.1984,91.5168,91.1422,91.4794,197658.0
2020-06-25 15:30:00,97.66,97.77,97.37,97.69,102200.0,91.47,91.573,91.1984,91.4981,102200.0
2020-06-25 15:35:00,97.68,97.71,97.38,97.43,38959.0,91.4887,91.5168,91.2078,91.2546,38959.0
2020-06-25 15:40:00,97.45,97.61,97.41,97.6,45812.0,91.2733,91.4232,91.2359,91.4138,45812.0
2020-06-25 15:45:00,97.59,97.71,97.37,97.46,42774.0,91.4045,91.5168,91.1984,91.2827,42774.0
2020-06-25 15:50:00,97.49,97.89,97.43,97.87,61252.0,91.3108,91.6854,91.2546,91.6667,61252.0
2020-06-25 15:55:00,97.87,98.0,97.61,97.82,116884.0,91.6667,91.7885,91.4232,91.6199,116884.0
2020-06-26 09:30:00,95.93,96.3,95.12,95.6,111975.0,89.8497,90.1962,89.091,89.5406,111975.0
2020-06-26 09:35:00,95.73,95.97,95.32,95.62,56099.0,89.6623,89.8871,89.2783,89.5593,56099.0
2020-06-26 09:40:00,95.63,95.7,94.97,95.15,59156.0,89.5687,89.6342,88.9505,89.1191,59156.0
2020-06-26 09:45:00,95.13,95.24,94.99,95.16,32344.0,89.1004,89.2034,88.9692,89.1285,32344.0
2020-06-26 09:50:00,95.14,95.3,94.99,95.27,57980.0,89.1097,89.2596,88.9692,89.2315,57980.0
2020-06-26 09:55:00,95.25,95.32,94.96,95.31,104211.0,89.2128,89.2783,88.9411,89.269,104211.0
2020-06-26 10:00:00,95.25,95.43,94.95,95.02,74733.0,89.2128,89.3814,88.9318,88.9973,74733.0
2020-06-26 10:05:00,95.02,95.09,94.61,94.95,50365.0,88.9973,89.0629,88.6133,88.9318,50365.0
2020-06-26 10:10:00,94.95,95.0,94.7,94.74,42820.0,88.9318,88.9786,88.6976,88.7351,42820.0
2020-06-26 10:15:00,94.74,94.79,94.48,94.57,75853.0,88.7351,88.7819,88.4916,88.5759,75853.0
2020-06-26 10:20:00,94.59,94.6,94.11,94.28,49321.0,88.5946,88.604,88.145,88.3042,49321.0
2020-06-26 10:25:00,94.29,94.59,94.16,94.43,42313.0,88.3136,88.5946,88.1919,88.4447,42313.0
2020-06-26 10:30:00,94.4,94.47,93.89,93.9,84984.0,88.4166,88.4822,87.939,87.9483,84984.0
2020-06-26 10:35:00,93.92,93.98,93.58,93.61,55825.0,87.9671,88.0233,87.6486,87.6767,55825.0
2020-06-26 10:40:00,93.59,93.82,93.44,93.81,60290.0,87.658,87.8734,87.5175,87.864,60290.0
2020-06-26 10:45:00,93.8,94.02,93.54,93.56,73630.0,87.8547,88.0607,87.6112,87.6299,73630.0
2020-06-26 10:50:00,93.57,93.96,93.47,93.66,48340.0,87.6393,88.0045,87.5456,87.7235,48340.0
2020-06-26 10:55:00,93.67,93.93,93.5,93.7,65857.0,87.7329,87.9764,87.5737,87.761,65857.0
2020-06-26 11:00:00,93.74,93.81,93.58,93.66,58570.0,87.7985,87.864,87.6486,87.7235,58570.0
2020-06-26 11:05:00,93.71,93.98,93.59,93.68,57091.0,87.7704,88.0233,87.658,87.7423,57091.0
2020-06-26 11:10:00,93.68,93.69,93.45,93.59,60834.0,87.7423,87.7516,87.5269,87.658,60834.0
2020-06-26 11:15:00,93.54,93.54,93.18,93.26,58383.0,87.6112,87.6112,87.274,87.3489,58383.0
2020-06-26 11:20:00,93.29,93.53,93.21,93.51,59748.0,87.377,87.6018,87.3021,87.5831,59748.0
2020-06-26 11:25:00,93.47,93.5,93.21,93.37,38574.0,87.5456,87.5737,87.3021,87.4519,38574.0
2020-06-26 11:30:00,93.39,93.44,93.14,93.22,35364.0,87.4707,87.5175,87.2365,87.3114,35364.0
2020-06-26 11:35:00,93.21,93.42,93.12,93.29,34522.0,87.3021,87.4988,87.2178,87.377,34522.0
2020-06-26 11:40:00,93.27,93.3,93.05,93.13,32917.0,87.3583,87.3864,87.1522,87.2271,32917.0
2020-06-26 11:45:00,93.13,93.18,92.97,93.12,46043.0,87.2271,87.274,87.0773,87.2178,46043.0
2020-06-26 11:50:00,93.1,93.14,92.85,92.86,43186.0,87.199,87.2365,86.9649,86.9743,43186.0
2020-06-26 11:55:00,92.88,93.11,92.85,92.9,51073.0,86.993,87.2084,86.9649,87.0117,51073.0
2020-06-26 12:00:00,92.92,92.93,92.71,92.86,71803.0,87.0305,87.0398,86.8338,86.9743,71803.0
2020-06-26 12:05:00,92.87,92.9,92.75,92.81,61252.0,86.9836,87.0117,86.8712,86.9274,61252.0
2020-06-26 12:10:00,92.8,92.82,92.61,92.81,64965.0,86.9181,86.9368,86.7401,86.9274,64965.0
2020-06-26 12:15:00,92.81,92.89,92.61,92.63,46551.0,86.9274,87.0024,86.7401,86.7588,46551.0
2020-06-26 12:20:00,92.62,92.91,92.45,92.85,72584.0,86.7495,87.0211,86.5902,86.9649,72584.0
2020-06-26 12:25:00,92.84,93.13,92.8,93.13,45437.0,86.9555,87.2271,86.9181,87.2271,45437.0
2020-06-26 12:30:00,93.12,93.25,93.07,93.23,31898.0,87.2178,87.3395,87.1709,87.3208,31898.0
2020-06-26 12:35:00,93.23,93.33,93.12,93.26,61259.0,87.3208,87.4145,87.2178,87.3489,61259.0
2020-06-26 12:40:00,93.26,93.31,93.02,93.29,29574.0,87.3489,87.3957,87.1241,87.377,29574.0
2020-06-26 12:45:00,93.27,93.46,93.18,93.37,35471.0,87.3583,87.5362,87.274,87.4519,35471.0
2020-06-26 12:50:00,93.4,93.54,93.28,93.53,30163.0,87.48,87.6112,87.3676,87.6018,30163.0
2020-06-26 12:55:00,93.5,93.7,93.45,93.69,59313.0,87.5737,87.761,87.5269,87.7516,59313.0
2020-06-26 13:00:00,93.67,93.87,93.55,93.8,34627.0,87.7329,87.9202,87.6205,87.8547,34627.0
2020-06-26 13:05:00,93.85,93.96,93.83,93.88,24339.0,87.9015,88.0045,87.8828,87.9296,24339.0
2020-06-26 13:10:00,93.87,93.87,93.65,93.69,48662.0,87.9202,87.9202,87.7142,87.7516,48662.0
2020-06-26 13:15:00,93.72,93.92,93.72,93.91,28428.0,87.7797,87.9671,87.7797,87.9577,28428.0
2020-06-26 13:20:00,93.92,94.07,93.84,94.0,41318.0,87.9671,88.1076,87.8921,88.042,41318.0
2020-06-26 13:25:00,93.98,94.05,93.85,93.91,40466.0,88.0233,88.0888,87.9015,87.9577,40466.0
2020-06-26 13:30:00,93.93,94.03,93.87,94.03,15899.0,87.9764,88.0701,87.9202,88.0701,15899.0
2020-06-26 13:35:00,94.04,94.36,93.89,94.27,62571.0,88.0795,88.3792,87.939,88.2949,62571.0
2020-06-26 13:40:00,94.25,94.28,94.11,94.13,28388.0,88.2762,88.3042,88.145,88.1638,28388.0
2020-06-26 13:45:00,94.12,94.16,93.96,94.06,23755.0,88.1544,88.1919,88.0045,88.0982,23755.0
2020-06-26 13:50:00,94.09,94.11,93.87,93.99,20792.0,88.1263,88.145,87.9202,88.0326,20792.0
2020-06-26 13:55:00,94.04,94.05,93.75,93.75,15376.0,88.0795,88.0888,87.8078,87.8078,15376.0
2020-06-26 14:00:00,93.75,93.79,93.62,93.72,19946.0,87.8078,87.8453,87.6861,87.7797,19946.0
2020-06-26 14:05:00,93.72,93.79,93.64,93.74,15739.0,87.7797,87.8453,87.7048,87.7985,15739.0
2020-06-26 14:10:00,93.77,93.88,93.58,93.61,15881.0,87.8266,87.9296,87.6486,87.6767,15881.0
2020-06-26 14:15:00,93.57,93.67,93.55,93.59,15154.0,87.6393,87.7329,87.6205,87.658,15154.0
2020-06-26 14:20:00,93.59,93.8,93.54,93.69,15629.0,87.658,87.8547,87.6112,87.7516,15629.0
2020-06-26 14:25:00,93.72,93.72,93.46,93.62,26451.0,87.7797,87.7797,87.5362,87.6861,26451.0
2020-06-26 14:30:00,93.62,93.72,93.5,93.5,21465.0,87.6861,87.7797,87.5737,87.5737,21465.0
2020-06-26 14:35:00,93.52,93.52,93.18,93.2,27335.0,87.5924,87.5924,87.274,87.2927,27335.0
2020-06-26 14:40:00,93.2,93.41,93.17,93.29,21261.0,87.2927,87.4894,87.2646,87.377,21261.0
2020-06-26 14:45:00,93.29,93.36,93.09,93.22,42904.0,87.377,87.4426,87.1897,87.3114,42904.0
2020-06-26 14:50:00,93.23,93.43,93.2,93.33,32498.0,87.3208,87.5081,87.2927,87.4145,32498.0
2020-06-26 14:55:00,93.33,93.33,93.15,93.3,26281.0,87.4145,87.4145,87.2459,87.3864,26281.0
2020-06-26 15:00:00,93.29,93.48,93.23,93.23,25738.0,87.377,87.555,87.3208,87.3208,25738.0
2020-06-26 15:05:00,93.26,93.28,93.06,93.22,26751.0,87.3489,87.3676,87.1616,87.3114,26751.0
2020-06-26 15:10:00,93.18,93.43,93.09,93.4,27279.0,87.274,87.5081,87.1897,87.48,27279.0
2020-06-26 15:15:00,93.41,93.44,93.01,93.05,28704.0,87.4894,87.5175,87.1147,87.1522,28704.0
2020-06-26 15:20:00,93.06,93.14,92.91,92.97,62619.0,87.1616,87.2365,87.0211,87.0773,62619.0
2020-06-26 15:25:00,92.94,93.33,92.83,93.33,101015.0,87.0492,87.4145,86.9462,87.4145,101015.0
2020-06-26 15:30:00,93.29,93.34,92.91,92.98,53699.0,87.377,87.4238,87.0211,87.0866,53699.0
2020-06-26 15:35:00,92.96,93.02,92.83,92.99,66930.0,87.0679,87.1241,86.9462,87.096,66930.0
2020-06-26 15:40:00,92.98,93.63,92.89,93.61,79948.0,87.0866,87.6954,87.0024,87.6767,79948.0
2020-06-26 15:45:00,93.6,93.6,93.09,93.27,128980.0,87.6673,87.6673,87.1897,87.3583,128980.0
2020-06-26 15:50:00,93.26,93.53,93.02,93.53,210895.0,87.3489,87.6018,87.1241,87.6018,210895.0
2020-06-26 15:55:00,93.55,93.86,93.19,93.42,411271.0,87.6205,87.9109,87.2833,87.4988,411271.0
2020-06-29 09:30:00,94.44,94.91,93.8,94.01,141165.0,88.4541,88.8943,87.8547,88.0514,141165.0
2020-06-29 09:35:00,93.94,94.55,93.93,94.07,74544.0,87.9858,88.5571,87.9764,88.1076,74544.0
2020-06-29 09:40:00,94.09,94.12,93.6,93.78,109035.0,88.1263,88.1544,87.6673,87.8359,109035.0
2020-06-29 09:45:00,93.83,93.83,93.34,93.59,58291.0,87.8828,87.8828,87.4238,87.658,58291.0
2020-06-29 09:50:00,93.59,94.03,93.41,94.0,60956.0,87.658,88.0701,87.4894,88.042,60956.0
2020-06-29 09:55:00,93.98,94.25,93.75,93.75,62071.0,88.0233,88.2762,87.8078,87.8078,62071.0
2020-06-29 10:00:00,93.75,94.5,93.74,94.5,51973.0,87.8078,88.5103,87.7985,88.5103,51973.0
2020-06-29 10:05:00,94.5,94.85,94.42,94.66,83885.0,88.5103,88.8381,88.4354,88.6602,83885.0
2020-06-29 10:10:00,94.69,94.78,94.36,94.55,81382.0,88.6883,88.7726,88.3792,88.5571,81382.0
2020-06-29 10:15:00,94.53,94.75,94.49,94.7,53794.0,88.5384,88.7445,88.5009,88.6976,53794.0
2020-06-29 10:20:00,94.72,94.81,94.48,94.54,59146.0,88.7164,88.8007,88.4916,88.5478,59146.0
2020-06-29 10:25:00,94.56,94.72,94.38,94.67,147026.0,88.5665,88.7164,88.3979,88.6695,147026.0
2020-06-29 10:30:00,94.72,95.19,94.58,95.01,79569.0,88.7164,89.1566,88.5852,88.988,79569.0
2020-06-29 10:35:00,95.06,95.25,94.83,95.25,61226.0,89.0348,89.2128,88.8194,89.2128,61226.0
2020-06-29 10:40:00,95.2,95.21,94.88,94.99,54007.0,89.1659,89.1753,88.8662,88.9692,54007.0
2020-06-29 10:45:00,94.98,95.19,94.9,95.14,35211.0,88.9599,89.1566,88.885,89.1097,35211.0
2020-06-29 10:50:00,95.14,95.32,94.89,94.9,42679.0,89.1097,89.2783,88.8756,88.885,42679.0
2020-06-29 10:55:00,94.89,94.99,94.82,94.86,30613.0,88.8756,88.9692,88.81,88.8475,30613.0
2020-06-29 11:00:00,94.89,94.98,94.76,94.81,32976.0,88.8756,88.9599,88.7538,88.8007,32976.0
2020-06-29 11:05:00,94.81,94.83,94.63,94.72,32407.0,88.8007,88.8194,88.6321,88.7164,32407.0
2020-06-29 11:10:00,94.74,94.74,94.46,94.49,107127.0,88.7351,88.7351,88.4728,88.5009,107127.0
2020-06-29 11:15:00,94.48,94.6,94.32,94.43,96429.0,88.4916,88.604,88.3417,88.4447,96429.0
2020-06-29 11:20:00,94.44,94.69,94.39,94.69,32382.0,88.4541,88.6883,88.4073,88.6883,32382.0
2020-06-29 11:25:00,94.7,94.88,94.68,94.86,24806.0,88.6976,88.8662,88.6789,88.8475,24806.0
2020-06-29 11:30:00,94.85,94.95,94.69,94.72,25624.0,88.8381,88.9318,88.6883,88.7164,25624.0
2020-06-29 11:35:00,94.73,94.91,94.58,94.85,16960.0,88.7257,88.8943,88.5852,88.8381,16960.0
2020-06-29 11:40:00,94.87,94.99,94.85,94.96,12152.0,88.8569,88.9692,88.8381,88.9411,12152.0
2020-06-29 11:45:00,94.97,95.0,94.77,94.85,19159.0,88.9505,88.9786,88.7632,88.8381,19159.0
2020-06-29 11:50:00,94.87,94.89,94.72,94.76,13052.0,88.8569,88.8756,88.7164,88.7538,13052.0
2020-06-29 11:55:00,94.75,94.76,94.5,94.5,27791.0,88.7445,88.7538,88.5103,88.5103,27791.0
2020-06-29 12:00:00,94.53,94.66,94.53,94.54,15243.0,88.5384,88.6602,88.5384,88.5478,15243.0
2020-06-29 12:05:00,94.58,94.71,94.55,94.67,23458.0,88.5852,88.707,88.5571,88.6695,23458.0
2020-06-29 12:10:00,94.64,94.75,94.62,94.73,16833.0,88.6414,88.7445,88.6227,88.7257,16833.0
2020-06-29 12:15:00,94.72,94.99,94.71,94.96,30334.0,88.7164,88.9692,88.707,88.9411,30334.0
2020-06-29 12:20:00,94.96,95.18,94.91,95.15,31910.0,88.9411,89.1472,88.8943,89.1191,31910.0
2020-06-29 12:25:00,95.16,95.19,94.95,94.98,60896.0,89.1285,89.1566,88.9318,88.9599,60896.0
2020-06-29 12:30:00,94.97,95.11,94.96,95.0,47949.0,88.9505,89.0816,88.9411,88.9786,47949.0
2020-06-29 12:35:00,94.99,95.06,94.96,94.96,19890.0,88.9692,89.0348,88.9411,88.9411,19890.0
2020-06-29 12:40:00,94.96,95.1,94.93,95.06,38604.0,88.9411,89.0723,88.9131,89.0348,38604.0
2020-06-29 12:45:00,95.06,95.28,95.05,95.28,31373.0,89.0348,89.2409,89.0254,89.2409,31373.0
2020-06-29 12:50:00,95.29,95.39,95.29,95.33,33710.0,89.2502,89.3439,89.2502,89.2877,33710.0
2020-06-29 12:55:00,95.33,95.37,95.06,95.07,46942.0,89.2877,89.3252,89.0348,89.0442,46942.0
2020-06-29 13:00:00,95.12,95.12,94.99,95.0,16479.0,89.091,89.091,88.9692,88.9786,16479.0
2020-06-29 13:05:00,95.02,95.06,94.86,94.89,26211.0,88.9973,89.0348,88.8475,88.8756,26211.0
2020-06-29 13:10:00,94.89,95.03,94.89,95.0,23455.0,88.8756,89.0067,88.8756,88.9786,23455.0
2020-06-29 13:15:00,94.99,95.29,94.99,95.27,29989.0,88.9692,89.2502,88.9692,89.2315,29989.0
2020-06-29 13:20:00,95.28,95.28,95.16,95.22,14341.0,89.2409,89.2409,89.1285,89.1847,14341.0
2020-06-29 13:25:00,95.23,95.41,95.21,95.39,28428.0,89.194,89.3626,89.1753,89.3439,28428.0
2020-06-29 13:30:00,95.38,95.39,95.09,95.11,24243.0,89.3345,89.3439,89.0629,89.0816,24243.0
2020-06-29 13:35:00,95.09,95.19,95.03,95.19,29177.0,89.0629,89.1566,89.0067,89.1566,29177.0
2020-06-29 13:40:00,95.18,95.18,94.95,94.96,20695.0,89.1472,89.1472,88.9318,88.9411,20695.0
2020-06-29 13:45:00,94.96,95.02,94.8,94.81,18741.0,88.9411,88.9973,88.7913,88.8007,18741.0
2020-06-29 13:50:00,94.8,94.87,94.76,94.81,25542.0,88.7913,88.8569,88.7538,88.8007,25542.0
2020-06-29 13:55:00,94.82,94.83,94.75,94.81,39863.0,88.81,88.8194,88.7445,88.8007,39863.0
2020-06-29 14:00:00,94.81,94.89,94.74,94.85,24963.0,88.8007,88.8756,88.7351,88.8381,24963.0
2020-06-29 14:05:00,94.84,94.85,94.61,94.64,24991.0,88.8288,88.8381,88.6133,88.6414,24991.0
2020-06-29 14:10:00,94.64,94.73,94.63,94.7,16316.0,88.6414,88.7257,88.6321,88.6976,16316.0
2020-06-29 14:15:00,94.7,94.86,94.68,94.68,14529.0,88.6976,88.8475,88.6789,88.6789,14529.0
2020-06-29 14:20:00,94.68,94.73,94.54,94.58,18429.0,88.6789,88.7257,88.5478,88.5852,18429.0
2020-06-29 14:25:00,94.57,94.61,94.43,94.46,12481.0,88.5759,88.6133,88.4447,88.4728,12481.0
2020-06-29 14:30:00,94.46,94.53,94.44,94.47,28253.0,88.4728,88.5384,88.4541,88.4822,28253.0
2020-06-29 14:35:00,94.49,94.54,94.45,94.51,45754.0,88.5009,88.5478,88.4635,88.5197,45754.0
2020-06-29 14:40:00,94.5,94.56,94.47,94.5,39674.0,88.5103,88.5665,88.4822,88.5103,39674.0
2020-06-29 14:45:00,94.52,94.55,94.35,94.35,71594.0,88.529,88.5571,88.3698,88.3698,71594.0
2020-06-29 14:50:00,94.34,94.35,94.12,94.28,31659.0,88.3604,88.3698,88.1544,88.3042,31659.0
2020-06-29 14:55:00,94.27,94.33,94.16,94.16,33866.0,88.2949,88.3511,88.1919,88.1919,33866.0
2020-06-29 15:00:00,94.17,94.22,93.9,93.94,34710.0,88.2012,88.2481,87.9483,87.9858,34710.0
2020-06-29 15:05:00,93.95,93.98,93.8,93.88,27715.0,87.9952,88.0233,87.8547,87.9296,27715.0
2020-06-29 15:10:00,93.86,93.88,93.77,93.83,34409.0,87.9109,87.9296,87.8266,87.8828,34409.0
2020-06-29 15:15:00,93.84,94.01,93.82,93.97,35944.0,87.8921,88.0514,87.8734,88.0139,35944.0
2020-06-29 15:20:00,93.97,94.16,93.96,94.03,43126.0,88.0139,88.1919,88.0045,88.0701,43126.0
2020-06-29 15:25:00,94.01,94.1,93.96,94.02,47857.0,88.0514,88.1357,88.0045,88.0607,47857.0
2020-06-29 15:30:00,94.02,94.3,94.02,94.29,37476.0,88.0607,88.323,88.0607,88.3136,37476.0
2020-06-29 15:35:00,94.29,94.45,94.26,94.29,37471.0,88.3136,88.4635,88.2855,88.3136,37471.0
2020-06-29 15:40:00,94.28,94.32,93.99,94.01,56065.0,88.3042,88.3417,88.0326,88.0514,56065.0
2020-06-29 15:45:00,94.02,94.08,93.68,93.77,103922.0,88.0607,88.1169,87.7423,87.8266,103922.0
2020-06-29 15:50:00,93.75,94.03,93.7,94.03,92692.0,87.8078,88.0701,87.761,88.0701,92692.0
2020-06-29 15:55:00,94.03,94.51,94.01,94.51,243368.0,88.0701,88.5197,88.0514,88.5197,243368.0
2020-06-30 09:30:00,94.16,94.75,94.05,94.31,94101.0,88.1919,88.7445,88.0888,88.3323,94101.0
2020-06-30 09:35:00,94.29,95.03,94.22,94.78,37036.0,88.3136,89.0067,88.2481,88.7726,37036.0
2020-06-30 09:40:00,94.76,94.76,94.1,94.19,28046.0,88.7538,88.7538,88.1357,88.22,28046.0
2020-06-30 09:45:00,94.19,94.37,93.73,93.77,47156.0,88.22,88.3885,87.7891,87.8266,47156.0
2020-06-30 09:50:00,93.84,93.94,93.56,93.77,42792.0,87.8921,87.9858,87.6299,87.8266,42792.0
2020-06-30 09:55:00,93.82,93.95,93.63,93.84,33417.0,87.8734,87.9952,87.6954,87.8921,33417.0
2020-06-30 10:00:00,93.79,94.04,93.69,93.78,31417.0,87.8453,88.0795,87.7516,87.8359,31417.0
2020-06-30 10:05:00,93.81,94.55,93.76,94.55,39225.0,87.864,88.5571,87.8172,88.5571,39225.0
2020-06-30 10:10:00,94.59,94.63,94.21,94.47,29435.0,88.5946,88.6321,88.2387,88.4822,29435.0
2020-06-30 10:15:00,94.46,94.46,94.26,94.39,15872.0,88.4728,88.4728,88.2855,88.4073,15872.0
2020-06-30 10:20:00,94.42,94.56,94.23,94.48,28638.0,88.4354,88.5665,88.2574,88.4916,28638.0
2020-06-30 10:25:00,94.48,94.59,94.25,94.42,34391.0,88.4916,88.5946,88.2762,88.4354,34391.0
2020-06-30 10:30:00,94.46,94.56,94.36,94.39,31890.0,88.4728,88.5665,88.3792,88.4073,31890.0
2020-06-30 10:35:00,94.38,94.51,94.2,94.26,27994.0,88.3979,88.5197,88.2293,88.2855,27994.0
2020-06-30 10:40:00,94.27,94.52,94.27,94.42,22445.0,88.2949,88.529,88.2949,88.4354,22445.0
2020-06-30 10:45:00,94.44,94.64,94.42,94.49,26780.0,88.4541,88.6414,88.4354,88.5009,26780.0
2020-06-30 10:50:00,94.49,94.88,94.47,94.81,24973.0,88.5009,88.8662,88.4822,88.8007,24973.0
2020-06-30 10:55:00,94.84,94.85,94.71,94.84,15583.0,88.8288,88.8381,88.707,88.8288,15583.0
2020-06-30 11:00:00,94.83,95.05,94.77,95.05,35705.0,88.8194,89.0254,88.7632,89.0254,35705.0
2020-06-30 11:05:00,95.05,95.06,94.6,94.66,28995.0,89.0254,89.0348,88.604,88.6602,28995.0
2020-06-30 11:10:00,94.7,94.75,94.57,94.69,17932.0,88.6976,88.7445,88.5759,88.6883,17932.0
2020-06-30 11:15:00,94.7,94.94,94.64,94.9,28148.0,88.6976,88.9224,88.6414,88.885,28148.0
2020-06-30 11:20:00,94.89,94.96,94.69,94.69,27766.0,88.8756,88.9411,88.6883,88.6883,27766.0
2020-06-30 11:25:00,94.71,94.9,94.61,94.76,23748.0,88.707,88.885,88.6133,88.7538,23748.0
2020-06-30 11:30:00,94.75,94.8,94.61,94.65,20506.0,88.7445,88.7913,88.6133,88.6508,20506.0
2020-06-30 11:35:00,94.66,94.74,94.53,94.64,15573.0,88.6602,88.7351,88.5384,88.6414,15573.0
2020-06-30 11:40:00,94.67,94.9,94.54,94.84,32670.0,88.6695,88.885,88.5478,88.8288,32670.0
2020-06-30 11:45:00,94.87,94.99,94.81,94.87,17829.0,88.8569,88.9692,88.8007,88.8569,17829.0
2020-06-30 11:50:00,94.84,94.91,94.79,94.89,21050.0,88.8288,88.8943,88.7819,88.8756,21050.0
2020-06-30 11:55:00,94.87,94.93,94.78,94.92,21626.0,88.8569,88.9131,88.7726,88.9037,21626.0
2020-06-30 12:00:00,94.92,94.95,94.74,94.88,27386.0,88.9037,88.9318,88.7351,88.8662,27386.0
2020-06-30 12:05:00,94.89,94.9,94.76,94.84,67556.0,88.8756,88.885,88.7538,88.8288,67556.0
2020-06-30 12:10:00,94.84,95.04,94.84,94.98,32035.0,88.8288,89.0161,88.8288,88.9599,32035.0
2020-06-30 12:15:00,94.99,95.12,94.97,94.97,25344.0,88.9692,89.091,88.9505,88.9505,25344.0
2020-06-30 12:20:00,94.97,94.99,94.91,94.94,20364.0,88.9505,88.9692,88.8943,88.9224,20364.0
2020-06-30 12:25:00,94.94,94.99,94.86,94.95,32577.0,88.9224,88.9692,88.8475,88.9318,32577.0
2020-06-30 12:30:00,94.95,95.06,94.79,94.96,69136.0,88.9318,89.0348,88.7819,88.9411,69136.0
2020-06-30 12:35:00,94.96,95.08,94.94,95.06,31901.0,88.9411,89.0535,88.9224,89.0348,31901.0
2020-06-30 12:40:00,95.06,95.06,94.86,95.02,34180.0,89.0348,89.0348,88.8475,88.9973,34180.0
2020-06-30 12:45:00,95.03,95.03,94.83,94.83,23718.0,89.0067,89.0067,88.8194,88.8194,23718.0
2020-06-30 12:50:00,94.85,94.89,94.77,94.82,22078.0,88.8381,88.8756,88.7632,88.81,22078.0
2020-06-30 12:55:00,94.81,94.92,94.71,94.75,21057.0,88.8007,88.9037,88.707,88.7445,21057.0
2020-06-30 13:00:00,94.75,94.76,94.6,94.6,12751.0,88.7445,88.7538,88.604,88.604,12751.0
2020-06-30 13:05:00,94.62,94.67,94.52,94.58,14791.0,88.6227,88.6695,88.529,88.5852,14791.0
2020-06-30 13:10:00,94.58,94.64,94.54,94.63,14416.0,88.5852,88.6414,88.5478,88.6321,14416.0
2020-06-30 13:15:00,94.64,94.66,94.54,94.54,27274.0,88.6414,88.6602,88.5478,88.5478,27274.0
2020-06-30 13:20:00,94.54,94.67,94.54,94.64,16340.0,88.5478,88.6695,88.5478,88.6414,16340.0
2020-06-30 13:25:00,94.62,94.69,94.56,94.69,14154.0,88.6227,88.6883,88.5665,88.6883,14154.0
2020-06-30 13:30:00,94.69,94.73,94.57,94.61,29228.0,88.6883,88.7257,88.5759,88.6133,29228.0
2020-06-30 13:35:00,94.6,94.63,94.54,94.58,14144.0,88.604,88.6321,88.5478,88.5852,14144.0
2020-06-30 13:40:00,94.57,94.57,94.49,94.5,19739.0,88.5759,88.5759,88.5009,88.5103,19739.0
2020-06-30 13:45:00,94.52,94.62,94.49,94.56,12928.0,88.529,88.6227,88.5009,88.5665,12928.0
2020-06-30 13:50:00,94.55,94.73,94.47,94.71,22566.0,88.5571,88.7257,88.4822,88.707,22566.0
2020-06-30 13:55:00,94.73,94.9,94.73,94.89,35167.0,88.7257,88.885,88.7257,88.8756,35167.0
2020-06-30 14:00:00,94.87,94.87,94.62,94.66,22877.0,88.8569,88.8569,88.6227,88.6602,22877.0
2020-06-30 14:05:00,94.65,94.68,94.51,94.62,24818.0,88.6508,88.6789,88.5197,88.6227,24818.0
2020-06-30 14:10:00,94.63,94.63,94.42,94.44,13737.0,88.6321,88.6321,88.4354,88.4541,13737.0
2020-06-30 14:15:00,94.44,94.61,94.4,94.55,21093.0,88.4541,88.6133,88.4166,88.5571,21093.0
2020-06-30 14:20:00,94.56,94.79,94.54,94.73,18616.0,88.5665,88.7819,88.5478,88.7257,18616.0
2020-06-30 14:25:00,94.73,94.8,94.71,94.78,30131.0,88.7257,88.7913,88.707,88.7726,30131.0
2020-06-30 14:30:00,94.78,94.84,94.63,94.66,22040.0,88.7726,88.8288,88.6321,88.6602,22040.0
2020-06-30 14:35:00,94.64,94.77,94.61,94.75,24605.0,88.6414,88.7632,88.6133,88.7445,24605.0
2020-06-30 14:40:00,94.74,94.91,94.72,94.89,29755.0,88.7351,88.8943,88.7164,88.8756,29755.0
2020-06-30 14:45:00,94.87,94.89,94.77,94.84,26867.0,88.8569,88.8756,88.7632,88.8288,26867.0
2020-06-30 14:50:00,94.84,94.93,94.74,94.74,36894.0,88.8288,88.9131,88.7351,88.7351,36894.0
2020-06-30 14:55:00,94.73,94.81,94.55,94.56,29191.0,88.7257,88.8007,88.5571,88.5665,29191.0
2020-06-30 15:00:00,94.58,94.63,94.39,94.4,42094.0,88.5852,88.6321,88.4073,88.4166,42094.0
2020-06-30 15:05:00,94.42,94.55,94.36,94.52,20373.0,88.4354,88.5571,88.3792,88.529,20373.0
2020-06-30 15:10:00,94.5,94.66,94.47,94.63,19601.0,88.5103,88.6602,88.4822,88.6321,19601.0
2020-06-30 15:15:00,94.62,94.76,94.57,94.76,23778.0,88.6227,88.7538,88.5759,88.7538,23778.0
2020-06-30 15:20:00,94.77,94.8,94.7,94.75,30295.0,88.7632,88.7913,88.6976,88.7445,30295.0
2020-06-30 15:25:00,94.73,94.82,94.71,94.74,24615.0,88.7257,88.81,88.707,88.7351,24615.0
2020-06-30 15:30:00,94.73,95.0,94.66,94.97,51611.0,88.7257,88.9786,88.6602,88.9505,51611.0
2020-06-30 15:35:00,94.98,94.99,94.87,94.87,36123.0,88.9599,88.9692,88.8569,88.8569,36123.0
2020-06-30 15:40:00,94.89,95.03,94.88,95.0,58689.0,88.8756,89.0067,88.8662,88.9786,58689.0
2020-06-30 15:45:00,95.0,95.18,94.87,95.04,90679.0,88.9786,89.1472,88.8569,89.0161,90679.0
2020-06-30 15:50:00,94.99,95.6,94.99,95.54,181118.0,88.9692,89.5406,88.9692,89.4844,181118.0
2020-06-30 15:55:00,95.55,95.55,95.13,95.14,325774.0,89.4938,89.4938,89.1004,89.1097,325774.0
2020-07-01 09:30:00,95.25,96.75,95.15,96.68,147326.0,89.6207,91.032,89.5266,90.9661,147326.0
2020-07-01 09:35:00,96.69,96.96,96.26,96.27,49892.0,90.9755,91.2296,90.571,90.5804,49892.0
2020-07-01 09:40:00,96.27,96.84,96.25,96.66,55080.0,90.5804,91.1167,90.5616,90.9473,55080.0
2020-07-01 09:45:00,96.67,96.69,96.29,96.33,77180.0,90.9567,90.9755,90.5992,90.6368,77180.0
2020-07-01 09:50:00,96.35,96.63,96.04,96.04,61074.0,90.6556,90.9191,90.364,90.364,61074.0
2020-07-01 09:55:00,96.06,96.12,95.83,95.88,19434.0,90.3828,90.4392,90.1664,90.2134,19434.0
2020-07-01 10:00:00,95.96,96.51,95.94,95.98,45229.0,90.2887,90.8062,90.2699,90.3075,45229.0
2020-07-01 10:05:00,95.94,96.04,95.67,95.81,34150.0,90.2699,90.364,90.0158,90.1476,34150.0
2020-07-01 10:10:00,95.79,96.1,95.78,96.02,36030.0,90.1287,90.4204,90.1193,90.3451,36030.0
2020-07-01 10:15:00,96.03,96.1,95.83,95.83,37566.0,90.3546,90.4204,90.1664,90.1664,37566.0
2020-07-01 10:20:00,95.86,95.95,95.54,95.62,40767.0,90.1946,90.2793,89.8935,89.9688,40767.0
2020-07-01 10:25:00,95.62,95.68,95.45,95.68,18984.0,89.9688,90.0252,89.8088,90.0252,18984.0
2020-07-01 10:30:00,95.71,96.07,95.68,95.82,42893.0,90.0535,90.3922,90.0252,90.157,42893.0
2020-07-01 10:35:00,95.81,95.81,95.27,95.39,24426.0,90.1476,90.1476,89.6395,89.7524,24426.0
2020-07-01 10:40:00,95.42,95.45,94.98,95.01,28631.0,89.7806,89.8088,89.3666,89.3948,28631.0
2020-07-01 10:45:00,95.02,95.11,94.77,94.87,17247.0,89.4042,89.4889,89.169,89.2631,17247.0
2020-07-01 10:50:00,94.83,95.11,94.79,94.86,21429.0,89.2255,89.4889,89.1878,89.2537,21429.0
2020-07-01 10:55:00,94.83,95.23,94.77,95.2,16000.0,89.2255,89.6018,89.169,89.5736,16000.0
2020-07-01 11:00:00,95.21,95.25,94.77,94.8,24945.0,89.583,89.6207,89.169,89.1972,24945.0
2020-07-01 11:05:00,94.76,94.93,94.69,94.75,23026.0,89.1596,89.3196,89.0937,89.1502,23026.0
2020-07-01 11:10:00,94.72,94.74,94.27,94.67,34575.0,89.122,89.1408,88.6986,89.0749,34575.0
2020-07-01 11:15:00,94.67,94.68,94.07,94.11,26006.0,89.0749,89.0843,88.5104,88.548,26006.0
2020-07-01 11:20:00,94.09,94.12,93.95,93.99,45662.0,88.5292,88.5574,88.3975,88.4351,45662.0
2020-07-01 11:25:00,93.99,94.01,93.64,93.71,48216.0,88.4351,88.4539,88.1058,88.1717,48216.0
2020-07-01 11:30:00,93.71,94.17,93.68,94.16,24088.0,88.1717,88.6045,88.1434,88.5951,24088.0
2020-07-01 11:35:00,94.16,94.25,94.01,94.2,21573.0,88.5951,88.6798,88.4539,88.6327,21573.0
2020-07-01 11:40:00,94.23,94.36,94.11,94.33,20480.0,88.6609,88.7833,88.548,88.755,20480.0
2020-07-01 11:45:00,94.29,94.5,94.24,94.5,24867.0,88.7174,88.915,88.6703,88.915,24867.0
2020-07-01 11:50:00,94.47,94.63,94.43,94.61,15038.0,88.8868,89.0373,88.8491,89.0185,15038.0
2020-07-01 11:55:00,94.6,94.74,94.57,94.71,17160.0,89.0091,89.1408,88.9808,89.1126,17160.0
2020-07-01 12:00:00,94.75,94.8,94.65,94.71,15755.0,89.1502,89.1972,89.0561,89.1126,15755.0
2020-07-01 12:05:00,94.69,94.79,94.66,94.71,16610.0,89.0937,89.1878,89.0655,89.1126,16610.0
2020-07-01 12:10:00,94.74,95.07,94.74,95.02,14127.0,89.1408,89.4513,89.1408,89.4042,14127.0
2020-07-01 12:15:00,95.03,95.15,94.93,95.14,25070.0,89.4137,89.5266,89.3196,89.5172,25070.0
2020-07-01 12:20:00,95.14,95.15,94.97,95.03,12946.0,89.5172,89.5266,89.3572,89.4137,12946.0
2020-07-01 12:25:00,95.02,95.09,94.85,94.86,23819.0,89.4042,89.4701,89.2443,89.2537,23819.0
2020-07-01 12:30:00,94.84,94.9,94.63,94.64,19347.0,89.2349,89.2913,89.0373,89.0467,19347.0
2020-07-01 12:35:00,94.64,94.85,94.54,94.78,40103.0,89.0467,89.2443,88.9526,89.1784,40103.0
2020-07-01 12:40:00,94.79,94.97,94.78,94.88,11708.0,89.1878,89.3572,89.1784,89.2725,11708.0
2020-07-01 12:45:00,94.89,94.89,94.58,94.72,31333.0,89.2819,89.2819,88.9902,89.122,31333.0
2020-07-01 12:50:00,94.75,94.82,94.64,94.71,12409.0,89.1502,89.2161,89.0467,89.1126,12409.0
2020-07-01 12:55:00,94.72,94.79,94.6,94.71,12535.0,89.122,89.1878,89.0091,89.1126,12535.0
2020-07-01 13:00:00,94.73,94.76,94.52,94.65,7834.0,89.1314,89.1596,88.9338,89.0561,7834.0
2020-07-01 13:05:00,94.65,94.67,94.57,94.61,11010.0,89.0561,89.0749,88.9808,89.0185,11010.0
2020-07-01 13:10:00,94.63,94.74,94.59,94.7,10783.0,89.0373,89.1408,88.9997,89.1032,10783.0
2020-07-01 13:15:00,94.7,94.71,94.48,94.5,16575.0,89.1032,89.1126,88.8962,88.915,16575.0
2020-07-01 13:20:00,94.49,94.59,94.32,94.58,25565.0,88.9056,88.9997,88.7456,88.9902,25565.0
2020-07-01 13:25:00,94.59,94.63,94.51,94.51,12652.0,88.9997,89.0373,88.9244,88.9244,12652.0
2020-07-01 13:30:00,94.5,94.5,94.33,94.35,7669.0,88.915,88.915,88.755,88.7738,7669.0
2020-07-01 13:35:00,94.35,94.45,94.35,94.44,11051.0,88.7738,88.8679,88.7738,88.8585,11051.0
2020-07-01 13:40:00,94.43,94.43,94.05,94.11,16282.0,88.8491,88.8491,88.4916,88.548,16282.0
2020-07-01 13:45:00,94.12,94.14,93.96,94.03,21348.0,88.5574,88.5763,88.4069,88.4728,21348.0
2020-07-01 13:50:00,94.03,94.16,93.98,94.08,11392.0,88.4728,88.5951,88.4257,88.5198,11392.0
2020-07-01 13:55:00,94.07,94.16,94.01,94.16,14326.0,88.5104,88.5951,88.4539,88.5951,14326.0
2020-07-01 14:00:00,94.16,94.34,94.12,94.32,15934.0,88.5951,88.7644,88.5574,88.7456,15934.0
2020-07-01 14:05:00,94.34,94.42,94.2,94.37,15899.0,88.7644,88.8397,88.6327,88.7927,15899.0
2020-07-01 14:10:00,94.4,94.44,94.26,94.44,9880.0,88.8209,88.8585,88.6892,88.8585,9880.0
2020-07-01 14:15:00,94.5,94.53,94.29,94.41,14051.0,88.915,88.9432,88.7174,88.8303,14051.0
2020-07-01 14:20:00,94.43,94.43,94.15,94.23,18676.0,88.8491,88.8491,88.5857,88.6609,18676.0
2020-07-01 14:25:00,94.21,94.23,94.1,94.11,10369.0,88.6421,88.6609,88.5386,88.548,10369.0
2020-07-01 14:30:00,94.13,94.14,93.91,94.02,28164.0,88.5668,88.5763,88.3598,88.4633,28164.0
2020-07-01 14:35:00,93.99,94.06,93.93,93.94,18296.0,88.4351,88.501,88.3787,88.3881,18296.0
2020-07-01 14:40:00,93.95,94.06,93.91,93.91,13648.0,88.3975,88.501,88.3598,88.3598,13648.0
2020-07-01 14:45:00,93.93,94.02,93.86,93.97,13037.0,88.3787,88.4633,88.3128,88.4163,13037.0
2020-07-01 14:50:00,94.01,94.2,93.98,94.18,11319.0,88.4539,88.6327,88.4257,88.6139,11319.0
2020-07-01 14:55:00,94.19,94.29,94.15,94.22,10898.0,88.6233,88.7174,88.5857,88.6515,10898.0
2020-07-01 15:00:00,94.23,94.34,94.13,94.34,13513.0,88.6609,88.7644,88.5668,88.7644,13513.0
2020-07-01 15:05:00,94.36,94.38,94.16,94.17,12049.0,88.7833,88.8021,88.5951,88.6045,12049.0
2020-07-01 15:10:00,94.16,94.23,94.06,94.17,13972.0,88.5951,88.6609,88.501,88.6045,13972.0
2020-07-01 15:15:00,94.21,94.26,94.12,94.25,12159.0,88.6421,88.6892,88.5574,88.6798,12159.0
2020-07-01 15:20:00,94.26,94.5,94.25,94.49,18608.0,88.6892,88.915,88.6798,88.9056,18608.0
2020-07-01 15:25:00,94.49,94.59,94.43,94.49,17842.0,88.9056,88.9997,88.8491,88.9056,17842.0
2020-07-01 15:30:00,94.49,94.53,94.32,94.33,43327.0,88.9056,88.9432,88.7456,88.755,43327.0
2020-07-01 15:35:00,94.3,94.33,94.23,94.29,29213.0,88.7268,88.755,88.6609,88.7174,29213.0
2020-07-01 15:40:00,94.31,94.46,94.29,94.35,30445.0,88.7362,88.8773,88.7174,88.7738,30445.0
2020-07-01 15:45:00,94.34,94.5,94.29,94.5,39388.0,88.7644,88.915,88.7174,88.915,39388.0
2020-07-01 15:50:00,94.48,94.52,94.15,94.18,101631.0,88.8962,88.9338,88.5857,88.6139,101631.0
2020-07-01 15:55:00,94.17,94.18,94.0,94.07,158023.0,88.6045,88.6139,88.4445,88.5104,158023.0
2020-07-02 09:30:00,96.77,96.89,96.21,96.89,179605.0,91.0508,91.1637,90.5239,91.1637,179605.0
2020-07-02 09:35:00,96.91,97.0,96.5,96.9,67771.0,91.1825,91.2672,90.7968,91.1731,67771.0
2020-07-02 09:40:00,96.92,96.92,96.42,96.65,41724.0,91.192,91.192,90.7215,90.9379,41724.0
2020-07-02 09:45:00,96.69,97.08,96.64,97.05,52470.0,90.9755,91.3425,90.9285,91.3143,52470.0
2020-07-02 09:50:00,97.06,97.17,96.9,96.93,48054.0,91.3237,91.4272,91.1731,91.2014,48054.0
2020-07-02 09:55:00,96.93,97.07,96.84,96.98,41534.0,91.2014,91.3331,91.1167,91.2484,41534.0
2020-07-02 10:00:00,96.98,97.29,96.89,97.18,55692.0,91.2484,91.5401,91.1637,91.4366,55692.0
2020-07-02 10:05:00,97.18,97.25,96.99,97.04,26911.0,91.4366,91.5025,91.2578,91.3049,26911.0
2020-07-02 10:10:00,97.06,97.1,96.76,96.8,34860.0,91.3237,91.3613,91.0414,91.079,34860.0
2020-07-02 10:15:00,96.77,97.0,96.76,96.83,59419.0,91.0508,91.2672,91.0414,91.1073,59419.0
2020-07-02 10:20:00,96.86,96.96,96.33,96.34,54446.0,91.1355,91.2296,90.6368,90.6462,54446.0
2020-07-02 10:25:00,96.4,96.42,96.07,96.14,53592.0,90.7027,90.7215,90.3922,90.4581,53592.0
2020-07-02 10:30:00,96.07,96.34,95.94,96.11,60699.0,90.3922,90.6462,90.2699,90.4298,60699.0
2020-07-02 10:35:00,96.11,96.17,95.94,96.01,22183.0,90.4298,90.4863,90.2699,90.3357,22183.0
2020-07-02 10:40:00,96.0,96.09,95.75,95.76,22283.0,90.3263,90.411,90.0911,90.1005,22283.0
2020-07-02 10:45:00,95.75,95.8,95.19,95.25,35164.0,90.0911,90.1381,89.5642,89.6207,35164.0
2020-07-02 10:50:00,95.21,95.29,94.81,94.98,66091.0,89.583,89.6583,89.2067,89.3666,66091.0
2020-07-02 10:55:00,94.97,94.99,94.7,94.7,34477.0,89.3572,89.376,89.1032,89.1032,34477.0
2020-07-02 11:00:00,94.72,94.95,94.63,94.74,39119.0,89.122,89.3384,89.0373,89.1408,39119.0
2020-07-02 11:05:00,94.75,94.99,94.64,94.67,23324.0,89.1502,89.376,89.0467,89.0749,23324.0
2020-07-02 11:10:00,94.69,94.69,94.39,94.45,33118.0,89.0937,89.0937,88.8115,88.8679,33118.0
2020-07-02 11:15:00,94.47,94.75,94.32,94.7,36938.0,88.8868,89.1502,88.7456,89.1032,36938.0
2020-07-02 11:20:00,94.69,95.04,94.66,95.0,34708.0,89.0937,89.4231,89.0655,89.3854,34708.0
2020-07-02 11:25:00,94.94,95.1,94.84,95.09,24566.0,89.329,89.4795,89.2349,89.4701,24566.0
2020-07-02 11:30:00,95.11,95.33,94.98,95.25,21227.0,89.4889,89.6959,89.3666,89.6207,21227.0
2020-07-02 11:35:00,95.28,95.31,95.06,95.1,27573.0,89.6489,89.6771,89.4419,89.4795,27573.0
2020-07-02 11:40:00,95.12,95.29,95.12,95.23,16115.0,89.4983,89.6583,89.4983,89.6018,16115.0
2020-07-02 11:45:00,95.24,95.31,95.23,95.27,16472.0,89.6112,89.6771,89.6018,89.6395,16472.0
2020-07-02 11:50:00,95.25,95.25,94.95,95.16,18349.0,89.6207,89.6207,89.3384,89.536,18349.0
2020-07-02 11:55:00,95.15,95.25,95.06,95.17,9161.0,89.5266,89.6207,89.4419,89.5454,9161.0
2020-07-02 12:00:00,95.23,95.23,95.01,95.08,24994.0,89.6018,89.6018,89.3948,89.4607,24994.0
2020-07-02 12:05:00,95.08,95.11,95.01,95.07,23462.0,89.4607,89.4889,89.3948,89.4513,23462.0
2020-07-02 12:10:00,95.07,95.17,95.01,95.12,10945.0,89.4513,89.5454,89.3948,89.4983,10945.0
2020-07-02 12:15:00,95.08,95.11,94.93,95.05,11093.0,89.4607,89.4889,89.3196,89.4325,11093.0
2020-07-02 12:20:00,95.05,95.1,94.99,95.04,7628.0,89.4325,89.4795,89.376,89.4231,7628.0
2020-07-02 12:25:00,95.06,95.25,95.03,95.25,13914.0,89.4419,89.6207,89.4137,89.6207,13914.0
2020-07-02 12:30:00,95.21,95.26,95.14,95.19,13592.0,89.583,89.6301,89.5172,89.5642,13592.0
2020-07-02 12:35:00,95.18,95.18,95.04,95.15,11006.0,89.5548,89.5548,89.4231,89.5266,11006.0
2020-07-02 12:40:00,95.15,95.18,95.07,95.13,9403.0,89.5266,89.5548,89.4513,89.5077,9403.0
2020-07-02 12:45:00,95.13,95.24,95.12,95.18,5172.0,89.5077,89.6112,89.4983,89.5548,5172.0
2020-07-02 12:50:00,95.18,95.36,95.16,95.3,22922.0,89.5548,89.7242,89.536,89.6677,22922.0
2020-07-02 12:55:00,95.31,95.35,95.13,95.25,18978.0,89.6771,89.7147,89.5077,89.6207,18978.0
2020-07-02 13:00:00,95.29,95.34,95.24,95.3,12683.0,89.6583,89.7053,89.6112,89.6677,12683.0
2020-07-02 13:05:00,95.28,95.4,95.14,95.15,23914.0,89.6489,89.7618,89.5172,89.5266,23914.0
2020-07-02 13:10:00,95.14,95.17,94.98,95.13,18819.0,89.5172,89.5454,89.3666,89.5077,18819.0
2020-07-02 13:15:00,95.12,95.14,95.01,95.01,10775.0,89.4983,89.5172,89.3948,89.3948,10775.0
2020-07-02 13:20:00,95.01,95.2,94.99,95.2,91930.0,89.3948,89.5736,89.376,89.5736,91930.0
2020-07-02 13:25:00,95.2,95.29,95.15,95.27,20435.0,89.5736,89.6583,89.5266,89.6395,20435.0
2020-07-02 13:30:00,95.27,95.27,95.17,95.21,9777.0,89.6395,89.6395,89.5454,89.583,9777.0
2020-07-02 13:35:00,95.18,95.3,95.16,95.28,11090.0,89.5548,89.6677,89.536,89.6489,11090.0
2020-07-02 13:40:00,95.28,95.52,95.28,95.5,16166.0,89.6489,89.8747,89.6489,89.8559,16166.0
2020-07-02 13:45:00,95.48,95.59,95.45,95.57,22105.0,89.8371,89.9406,89.8088,89.9217,22105.0
2020-07-02 13:50:00,95.56,95.6,95.51,95.54,8473.0,89.9123,89.95,89.8653,89.8935,8473.0
2020-07-02 13:55:00,95.54,95.55,95.32,95.32,17631.0,89.8935,89.9029,89.6865,89.6865,17631.0
2020-07-02 14:00:00,95.34,95.45,95.22,95.23,26000.0,89.7053,89.8088,89.5924,89.6018,26000.0
2020-07-02 14:05:00,95.22,95.31,95.12,95.15,10524.0,89.5924,89.6771,89.4983,89.5266,10524.0
2020-07-02 14:10:00,95.14,95.21,95.08,95.12,16122.0,89.5172,89.583,89.4607,89.4983,16122.0
2020-07-02 14:15:00,95.12,95.12,95.03,95.09,18546.0,89.4983,89.4983,89.4137,89.4701,18546.0
2020-07-02 14:20:00,95.09,95.17,94.99,95.14,20657.0,89.4701,89.5454,89.376,89.5172,20657.0
2020-07-02 14:25:00,95.15,95.17,95.08,95.1,14285.0,89.5266,89.5454,89.4607,89.4795,14285.0
2020-07-02 14:30:00,95.11,95.25,95.1,95.17,18236.0,89.4889,89.6207,89.4795,89.5454,18236.0
2020-07-02 14:35:00,95.16,95.34,95.12,95.28,20722.0,89.536,89.7053,89.4983,89.6489,20722.0
2020-07-02 14:40:00,95.27,95.29,95.04,95.06,16066.0,89.6395,89.6583,89.4231,89.4419,16066.0
2020-07-02 14:45:00,95.05,95.12,94.99,95.11,23556.0,89.4325,89.4983,89.376,89.4889,23556.0
2020-07-02 14:50:00,95.1,95.14,94.98,95.02,12120.0,89.4795,89.5172,89.3666,89.4042,12120.0
2020-07-02 14:55:00,95.01,95.04,94.95,94.96,11900.0,89.3948,89.4231,89.3384,89.3478,11900.0
2020-07-02 15:00:00,94.96,95.01,94.77,94.8,16766.0,89.3478,89.3948,89.169,89.1972,16766.0
2020-07-02 15:05:00,94.8,94.86,94.62,94.64,29143.0,89.1972,89.2537,89.0279,89.0467,29143.0
2020-07-02 15:10:00,94.65,94.67,94.48,94.54,18991.0,89.0561,89.0749,88.8962,88.9526,18991.0
2020-07-02 15:15:00,94.54,94.63,94.53,94.6,17919.0,88.9526,89.0373,88.9432,89.0091,17919.0
2020-07-02 15:20:00,94.6,94.65,94.55,94.61,23952.0,89.0091,89.0561,88.962,89.0185,23952.0
2020-07-02 15:25:00,94.6,94.64,94.5,94.51,17896.0,89.0091,89.0467,88.915,88.9244,17896.0
2020-07-02 15:30:00,94.51,94.61,94.37,94.54,36145.0,88.9244,89.0185,88.7927,88.9526,36145.0
2020-07-02 15:35:00,94.53,94.56,94.45,94.48,37437.0,88.9432,88.9714,88.8679,88.8962,37437.0
2020-07-02 15:40:00,94.49,94.52,94.21,94.25,42484.0,88.9056,88.9338,88.6421,88.6798,42484.0
2020-07-02 15:45:00,94.25,94.26,94.06,94.09,62137.0,88.6798,88.6892,88.501,88.5292,62137.0
2020-07-02 15:50:00,94.0,94.09,93.94,94.02,103442.0,88.4445,88.5292,88.3881,88.4633,103442.0
2020-07-02 15:55:00,94.03,94.35,93.85,94.34,245568.0,88.4728,88.7738,88.3034,88.7644,245568.0
2020-07-06 09:30:00,96.51,96.74,96.2,96.21,147653.0,90.8062,91.0226,90.5145,90.5239,147653.0
2020-07-06 09:35:00,96.31,96.42,95.84,96.25,58960.0,90.618,90.7215,90.1758,90.5616,58960.0
2020-07-06 09:40:00,96.23,96.7,96.04,96.66,58455.0,90.5427,90.985,90.364,90.9473,58455.0
2020-07-06 09:45:00,96.66,97.34,96.66,97.19,126886.0,90.9473,91.5871,90.9473,91.446,126886.0
2020-07-06 09:50:00,97.14,97.53,97.11,97.53,81044.0,91.399,91.7659,91.3707,91.7659,81044.0
2020-07-06 09:55:00,97.54,97.82,97.5,97.59,62170.0,91.7753,92.0388,91.7377,91.8224,62170.0
2020-07-06 10:00:00,97.66,97.9,97.21,97.21,130617.0,91.8882,92.114,91.4648,91.4648,130617.0
2020-07-06 10:05:00,97.22,97.28,96.78,96.91,53820.0,91.4742,91.5307,91.0602,91.1825,53820.0
2020-07-06 10:10:00,96.97,97.02,96.45,96.47,25395.0,91.239,91.286,90.7497,90.7685,25395.0
2020-07-06 10:15:00,96.5,96.83,96.48,96.55,66569.0,90.7968,91.1073,90.778,90.8438,66569.0
2020-07-06 10:20:00,96.5,96.5,96.17,96.19,40879.0,90.7968,90.7968,90.4863,90.5051,40879.0
2020-07-06 10:25:00,96.2,96.2,95.88,96.09,42944.0,90.5145,90.5145,90.2134,90.411,42944.0
2020-07-06 10:30:00,96.05,96.37,95.96,96.37,29455.0,90.3734,90.6745,90.2887,90.6745,29455.0
2020-07-06 10:35:00,96.4,96.49,96.22,96.45,23305.0,90.7027,90.7874,90.5333,90.7497,23305.0
2020-07-06 10:40:00,96.47,96.62,96.31,96.41,40625.0,90.7685,90.9097,90.618,90.7121,40625.0
2020-07-06 10:45:00,96.43,96.65,96.38,96.5,18126.0,90.7309,90.9379,90.6839,90.7968,18126.0
2020-07-06 10:50:00,96.48,96.82,96.46,96.79,25602.0,90.778,91.0979,90.7591,91.0696,25602.0
2020-07-06 10:55:00,96.77,96.84,96.67,96.74,37185.0,91.0508,91.1167,90.9567,91.0226,37185.0
2020-07-06 11:00:00,96.73,96.74,96.39,96.53,22293.0,91.0132,91.0226,90.6933,90.825,22293.0
2020-07-06 11:05:00,96.53,96.57,96.31,96.31,22542.0,90.825,90.8626,90.618,90.618,22542.0
2020-07-06 11:10:00,96.29,96.34,96.14,96.15,15171.0,90.5992,90.6462,90.4581,90.4675,15171.0
2020-07-06 11:15:00,96.15,96.39,96.1,96.39,14056.0,90.4675,90.6933,90.4204,90.6933,14056.0
2020-07-06 11:20:00,96.41,96.43,96.14,96.2,20563.0,90.7121,90.7309,90.4581,90.5145,20563.0
2020-07-06 11:25:00,96.22,96.34,96.21,96.26,15747.0,90.5333,90.6462,90.5239,90.571,15747.0
2020-07-06 11:30:00,96.29,96.29,96.07,96.12,11427.0,90.5992,90.5992,90.3922,90.4392,11427.0
2020-07-06 11:35:00,96.15,96.24,96.09,96.09,13018.0,90.4675,90.5521,90.411,90.411,13018.0
2020-07-06 11:40:00,96.1,96.23,95.92,96.12,61228.0,90.4204,90.5427,90.2511,90.4392,61228.0
2020-07-06 11:45:00,96.08,96.27,96.06,96.27,10965.0,90.4016,90.5804,90.3828,90.5804,10965.0
2020-07-06 11:50:00,96.25,96.3,96.02,96.08,26737.0,90.5616,90.6086,90.3451,90.4016,26737.0
2020-07-06 11:55:00,96.09,96.11,95.92,95.92,18064.0,90.411,90.4298,90.2511,90.2511,18064.0
2020-07-06 12:00:00,95.9,95.99,95.88,95.94,18977.0,90.2322,90.3169,90.2134,90.2699,18977.0
2020-07-06 12:05:00,95.96,96.05,95.84,96.05,16412.0,90.2887,90.3734,90.1758,90.3734,16412.0
2020-07-06 12:10:00,96.01,96.13,95.93,96.11,11690.0,90.3357,90.4486,90.2605,90.4298,11690.0
2020-07-06 12:15:00,96.09,96.18,96.09,96.14,11780.0,90.411,90.4957,90.411,90.4581,11780.0
2020-07-06 12:20:00,96.13,96.3,96.09,96.29,47114.0,90.4486,90.6086,90.411,90.5992,47114.0
2020-07-06 12:25:00,96.29,96.36,96.23,96.35,13331.0,90.5992,90.6651,90.5427,90.6556,13331.0
2020-07-06 12:30:00,96.36,96.36,96.23,96.24,6481.0,90.6651,90.6651,90.5427,90.5521,6481.0
2020-07-06 12:35:00,96.26,96.27,96.12,96.22,10795.0,90.571,90.5804,90.4392,90.5333,10795.0
2020-07-06 12:40:00,96.21,96.3,96.18,96.29,18142.0,90.5239,90.6086,90.4957,90.5992,18142.0
2020-07-06 12:45:00,96.29,96.33,96.26,96.26,11921.0,90.5992,90.6368,90.571,90.571,11921.0
2020-07-06 12:50:00,96.24,96.24,95.98,96.15,10819.0,90.5521,90.5521,90.3075,90.4675,10819.0
2020-07-06 12:55:00,96.15,96.17,96.02,96.15,11659.0,90.4675,90.4863,90.3451,90.4675,11659.0
2020-07-06 13:00:00,96.18,96.22,96.14,96.16,19378.0,90.4957,90.5333,90.4581,90.4769,19378.0
2020-07-06 13:05:00,96.16,96.18,96.01,96.09,15725.0,90.4769,90.4957,90.3357,90.411,15725.0
2020-07-06 13:10:00,96.11,96.12,96.07,96.08,7272.0,90.4298,90.4392,90.3922,90.4016,7272.0
2020-07-06 13:15:00,96.08,96.16,96.05,96.1,9934.0,90.4016,90.4769,90.3734,90.4204,9934.0
2020-07-06 13:20:00,96.11,96.2,96.1,96.15,13367.0,90.4298,90.5145,90.4204,90.4675,13367.0
2020-07-06 13:25:00,96.17,96.32,96.15,96.31,12859.0,90.4863,90.6274,90.4675,90.618,12859.0
2020-07-06 13:30:00,96.32,96.4,96.29,96.36,14295.0,90.6274,90.7027,90.5992,90.6651,14295.0
2020-07-06 13:35:00,96.34,96.43,96.32,96.37,12528.0,90.6462,90.7309,90.6274,90.6745,12528.0
2020-07-06 13:40:00,96.37,96.46,96.35,96.38,13622.0,90.6745,90.7591,90.6556,90.6839,13622.0
2020-07-06 13:45:00,96.39,96.56,96.36,96.56,14162.0,90.6933,90.8532,90.6651,90.8532,14162.0
2020-07-06 13:50:00,96.63,96.65,96.51,96.58,24768.0,90.9191,90.9379,90.8062,90.872,24768.0
2020-07-06 13:55:00,96.57,96.68,96.54,96.67,35336.0,90.8626,90.9661,90.8344,90.9567,35336.0
2020-07-06 14:00:00,96.65,96.77,96.6,96.72,91044.0,90.9379,91.0508,90.8909,91.0038,91044.0
2020-07-06 14:05:00,96.71,96.84,96.59,96.82,14314.0,90.9944,91.1167,90.8815,91.0979,14314.0
2020-07-06 14:10:00,96.82,96.85,96.67,96.7,73128.0,91.0979,91.1261,90.9567,90.985,73128.0
2020-07-06 14:15:00,96.69,96.73,96.51,96.51,21068.0,90.9755,91.0132,90.8062,90.8062,21068.0
2020-07-06 14:20:00,96.53,96.57,96.42,96.42,24312.0,90.825,90.8626,90.7215,90.7215,24312.0
2020-07-06 14:25:00,96.42,96.56,96.41,96.52,14202.0,90.7215,90.8532,90.7121,90.8156,14202.0
2020-07-06 14:30:00,96.51,96.64,96.45,96.63,15874.0,90.8062,90.9285,90.7497,90.9191,15874.0
2020-07-06 14:35:00,96.66,96.7,96.58,96.6,17617.0,90.9473,90.985,90.872,90.8909,17617.0
2020-07-06 14:40:00,96.6,96.64,96.57,96.59,33106.0,90.8909,90.9285,90.8626,90.8815,33106.0
2020-07-06 14:45:00,96.59,96.66,96.57,96.59,58841.0,90.8815,90.9473,90.8626,90.8815,58841.0
2020-07-06 14:50:00,96.59,96.71,96.59,96.71,21905.0,90.8815,90.9944,90.8815,90.9944,21905.0
2020-07-06 14:55:00,96.69,96.79,96.58,96.59,24167.0,90.9755,91.0696,90.872,90.8815,24167.0
2020-07-06 15:00:00,96.59,96.68,96.53,96.59,19906.0,90.8815,90.9661,90.825,90.8815,19906.0
2020-07-06 15:05:00,96.56,96.92,96.56,96.84,32770.0,90.8532,91.192,90.8532,91.1167,32770.0
2020-07-06 15:10:00,96.82,96.85,96.62,96.72,30648.0,91.0979,91.1261,90.9097,91.0038,30648.0
2020-07-06 15:15:00,96.71,96.72,96.42,96.45,24765.0,90.9944,91.0038,90.7215,90.7497,24765.0
2020-07-06 15:20:00,96.44,96.52,96.21,96.37,81141.0,90.7403,90.8156,90.5239,90.6745,81141.0
2020-07-06 15:25:00,96.37,96.47,96.35,96.43,17423.0,90.6745,90.7685,90.6556,90.7309,17423.0
2020-07-06 15:30:00,96.43,96.48,96.26,96.44,23642.0,90.7309,90.778,90.571,90.7403,23642.0
2020-07-06 15:35:00,96.42,96.52,96.29,96.38,31800.0,90.7215,90.8156,90.5992,90.6839,31800.0
2020-07-06 15:40:00,96.35,96.47,96.35,96.44,45958.0,90.6556,90.7685,90.6556,90.7403,45958.0
2020-07-06 15:45:00,96.42,96.71,96.4,96.7,47532.0,90.7215,90.9944,90.7027,90.985,47532.0
2020-07-06 15:50:00,96.73,96.8,96.51,96.55,98983.0,91.0132,91.079,90.8062,90.8438,98983.0
2020-07-06 15:55:00,96.54,96.69,96.44,96.57,225086.0,90.8344,90.9755,90.7403,90.8626,225086.0
2020-07-07 09:30:00,95.44,95.52,95.02,95.18,129868.0,89.7994,89.8747,89.4042,89.5548,129868.0
2020-07-07 09:35:00,95.1,95.34,94.66,94.7,58184.0,89.4795,89.7053,89.0655,89.1032,58184.0
2020-07-07 09:40:00,94.68,94.71,94.21,94.32,137501.0,89.0843,89.1126,88.6421,88.7456,137501.0
2020-07-07 09:45:00,94.34,94.45,94.13,94.13,54083.0,88.7644,88.8679,88.5668,88.5668,54083.0
2020-07-07 09:50:00,94.11,94.32,93.95,94.19,115164.0,88.548,88.7456,88.3975,88.6233,115164.0
2020-07-07 09:55:00,94.18,94.47,93.99,94.47,60709.0,88.6139,88.8868,88.4351,88.8868,60709.0
2020-07-07 10:00:00,94.44,94.68,94.35,94.58,84036.0,88.8585,89.0843,88.7738,88.9902,84036.0
2020-07-07 10:05:00,94.56,94.61,94.37,94.5,42565.0,88.9714,89.0185,88.7927,88.915,42565.0
2020-07-07 10:10:00,94.48,94.55,94.34,94.38,50147.0,88.8962,88.962,88.7644,88.8021,50147.0
2020-07-07 10:15:00,94.36,94.37,94.07,94.13,38983.0,88.7833,88.7927,88.5104,88.5668,38983.0
2020-07-07 10:20:00,94.16,94.16,93.92,93.95,85805.0,88.5951,88.5951,88.3693,88.3975,85805.0
2020-07-07 10:25:00,93.98,94.05,93.6,93.69,111157.0,88.4257,88.4916,88.0682,88.1528,111157.0
2020-07-07 10:30:00,93.69,93.83,93.57,93.69,98339.0,88.1528,88.2846,88.0399,88.1528,98339.0
2020-07-07 10:35:00,93.66,93.92,93.65,93.84,113476.0,88.1246,88.3693,88.1152,88.294,113476.0
2020-07-07 10:40:00,93.84,93.85,93.56,93.78,43851.0,88.294,88.3034,88.0305,88.2375,43851.0
2020-07-07 10:45:00,93.72,93.77,93.61,93.69,23462.0,88.1811,88.2281,88.0776,88.1528,23462.0
2020-07-07 10:50:00,93.7,93.94,93.7,93.91,36667.0,88.1623,88.3881,88.1623,88.3598,36667.0
2020-07-07 10:55:00,93.9,93.97,93.83,93.9,33457.0,88.3504,88.4163,88.2846,88.3504,33457.0
2020-07-07 11:00:00,93.91,93.91,93.45,93.59,70579.0,88.3598,88.3598,87.927,88.0588,70579.0
2020-07-07 11:05:00,93.61,93.71,93.44,93.53,45295.0,88.0776,88.1717,87.9176,88.0023,45295.0
2020-07-07 11:10:00,93.53,93.79,93.51,93.66,38532.0,88.0023,88.2469,87.9835,88.1246,38532.0
2020-07-07 11:15:00,93.66,93.78,93.61,93.74,18260.0,88.1246,88.2375,88.0776,88.1999,18260.0
2020-07-07 11:20:00,93.73,93.75,93.58,93.66,27105.0,88.1905,88.2093,88.0494,88.1246,27105.0
2020-07-07 11:25:00,93.65,93.68,93.42,93.48,27821.0,88.1152,88.1434,87.8988,87.9553,27821.0
2020-07-07 11:30:00,93.47,93.48,93.18,93.21,41708.0,87.9459,87.9553,87.673,87.7012,41708.0
2020-07-07 11:35:00,93.2,93.38,93.02,93.08,59752.0,87.6918,87.8612,87.5224,87.5789,59752.0
2020-07-07 11:40:00,93.1,93.24,93.08,93.14,38507.0,87.5977,87.7294,87.5789,87.6354,38507.0
2020-07-07 11:45:00,93.11,93.28,93.03,93.28,27718.0,87.6071,87.7671,87.5319,87.7671,27718.0
2020-07-07 11:50:00,93.28,93.33,93.12,93.13,27050.0,87.7671,87.8141,87.6165,87.6259,27050.0
2020-07-07 11:55:00,93.13,93.2,93.08,93.16,28049.0,87.6259,87.6918,87.5789,87.6542,28049.0
2020-07-07 12:00:00,93.16,93.23,92.96,93.0,63097.0,87.6542,87.72,87.466,87.5036,63097.0
2020-07-07 12:05:00,93.01,93.19,92.86,93.14,37135.0,87.513,87.6824,87.3719,87.6354,37135.0
2020-07-07 12:10:00,93.13,93.22,93.12,93.16,36413.0,87.6259,87.7106,87.6165,87.6542,36413.0
2020-07-07 12:15:00,93.15,93.18,93.08,93.12,22418.0,87.6448,87.673,87.5789,87.6165,22418.0
2020-07-07 12:20:00,93.12,93.15,92.97,93.06,46029.0,87.6165,87.6448,87.4754,87.5601,46029.0
2020-07-07 12:25:00,93.05,93.09,93.02,93.06,23971.0,87.5507,87.5883,87.5224,87.5601,23971.0
2020-07-07 12:30:00,93.07,93.12,93.02,93.11,27195.0,87.5695,87.6165,87.5224,87.6071,27195.0
2020-07-07 12:35:00,93.1,93.1,92.97,92.98,31914.0,87.5977,87.5977,87.4754,87.4848,31914.0
2020-07-07 12:40:00,92.96,93.1,92.92,93.08,18176.0,87.466,87.5977,87.4284,87.5789,18176.0
2020-07-07 12:45:00,93.08,93.23,93.05,93.13,36899.0,87.5789,87.72,87.5507,87.6259,36899.0
2020-07-07 12:50:00,93.11,93.19,93.01,93.04,24350.0,87.6071,87.6824,87.513,87.5413,24350.0
2020-07-07 12:55:00,93.03,93.14,92.97,93.02,22135.0,87.5319,87.6354,87.4754,87.5224,22135.0
2020-07-07 13:00:00,93.01,93.17,92.97,93.07,23303.0,87.513,87.6636,87.4754,87.5695,23303.0
2020-07-07 13:05:00,93.09,93.13,92.9,92.93,26774.0,87.5883,87.6259,87.4095,87.4378,26774.0
2020-07-07 13:10:00,92.91,92.96,92.89,92.9,26946.0,87.4189,87.466,87.4001,87.4095,26946.0
2020-07-07 13:15:00,92.89,92.91,92.8,92.83,21801.0,87.4001,87.4189,87.3154,87.3437,21801.0
2020-07-07 13:20:00,92.83,92.88,92.8,92.84,22286.0,87.3437,87.3907,87.3154,87.3531,22286.0
2020-07-07 13:25:00,92.81,92.85,92.68,92.84,43830.0,87.3249,87.3625,87.2025,87.3531,43830.0
2020-07-07 13:30:00,92.84,92.93,92.77,92.91,16870.0,87.3531,87.4378,87.2872,87.4189,16870.0
2020-07-07 13:35:00,92.91,93.05,92.9,92.97,18889.0,87.4189,87.5507,87.4095,87.4754,18889.0
2020-07-07 13:40:00,92.97,93.06,92.92,92.98,27583.0,87.4754,87.5601,87.4284,87.4848,27583.0
2020-07-07 13:45:00,92.98,93.06,92.96,92.97,30789.0,87.4848,87.5601,87.466,87.4754,30789.0
2020-07-07 13:50:00,92.98,93.1,92.97,93.09,26428.0,87.4848,87.5977,87.4754,87.5883,26428.0
2020-07-07 13:55:00,93.08,93.12,93.0,93.11,45395.0,87.5789,87.6165,87.5036,87.6071,45395.0
2020-07-07 14:00:00,93.11,93.2,92.99,92.99,33776.0,87.6071,87.6918,87.4942,87.4942,33776.0
2020-07-07 14:05:00,93.0,93.12,93.0,93.09,23936.0,87.5036,87.6165,87.5036,87.5883,23936.0
2020-07-07 14:10:00,93.09,93.18,93.01,93.18,18958.0,87.5883,87.673,87.513,87.673,18958.0
2020-07-07 14:15:00,93.18,93.23,93.12,93.15,21006.0,87.673,87.72,87.6165,87.6448,21006.0
2020-07-07 14:20:00,93.14,93.23,93.11,93.13,19302.0,87.6354,87.72,87.6071,87.6259,19302.0
2020-07-07 14:25:00,93.12,93.15,93.04,93.06,25216.0,87.6165,87.6448,87.5413,87.5601,25216.0
2020-07-07 14:30:00,93.03,93.04,92.88,92.91,41919.0,87.5319,87.5413,87.3907,87.4189,41919.0
2020-07-07 14:35:00,92.91,92.93,92.8,92.85,29509.0,87.4189,87.4378,87.3154,87.3625,29509.0
2020-07-07 14:40:00,92.84,92.92,92.81,92.84,38489.0,87.3531,87.4284,87.3249,87.3531,38489.0
2020-07-07 14:45:00,92.84,92.92,92.83,92.84,25036.0,87.3531,87.4284,87.3437,87.3531,25036.0
2020-07-07 14:50:00,92.84,92.86,92.78,92.79,27892.0,87.3531,87.3719,87.2966,87.306,27892.0
2020-07-07 14:55:00,92.78,92.9,92.77,92.83,51978.0,87.2966,87.4095,87.2872,87.3437,51978.0
2020-07-07 15:00:00,92.82,92.83,92.63,92.67,67417.0,87.3343,87.3437,87.1555,87.1931,67417.0
2020-07-07 15:05:00,92.66,92.84,92.65,92.8,35096.0,87.1837,87.3531,87.1743,87.3154,35096.0
2020-07-07 15:10:00,92.81,92.89,92.67,92.68,37791.0,87.3249,87.4001,87.1931,87.2025,37791.0
2020-07-07 15:15:00,92.68,92.83,92.67,92.72,34926.0,87.2025,87.3437,87.1931,87.2402,34926.0
2020-07-07 15:20:00,92.72,92.88,92.67,92.84,50962.0,87.2402,87.3907,87.1931,87.3531,50962.0
2020-07-07 15:25:00,92.84,92.97,92.76,92.88,54109.0,87.3531,87.4754,87.2778,87.3907,54109.0
2020-07-07 15:30:00,92.89,92.92,92.75,92.81,62130.0,87.4001,87.4284,87.2684,87.3249,62130.0
2020-07-07 15:35:00,92.81,92.83,92.68,92.73,48542.0,87.3249,87.3437,87.2025,87.2496,48542.0
2020-07-07 15:40:00,92.72,92.76,92.66,92.68,61086.0,87.2402,87.2778,87.1837,87.2025,61086.0
2020-07-07 15:45:00,92.68,92.89,92.67,92.87,92101.0,87.2025,87.4001,87.1931,87.3813,92101.0
2020-07-07 15:50:00,92.88,93.02,92.75,92.9,158144.0,87.3907,87.5224,87.2684,87.4095,158144.0
2020-07-07 15:55:00,92.88,93.03,92.81,93.01,251437.0,87.3907,87.5319,87.3249,87.513,251437.0
2020-07-08 09:30:00,91.97,92.31,91.29,91.86,313594.0,86.5345,86.8544,85.8947,86.431,313594.0
2020-07-08 09:35:00,91.84,92.73,91.78,92.57,138585.0,86.4122,87.2496,86.3557,87.099,138585.0
2020-07-08 09:40:00,92.58,92.58,91.98,92.17,89022.0,87.1085,87.1085,86.5439,86.7227,89022.0
2020-07-08 09:45:00,92.19,92.35,92.0,92.31,62617.0,86.7415,86.892,86.5627,86.8544,62617.0
2020-07-08 09:50:00,92.28,92.75,92.25,92.7,72917.0,86.8262,87.2684,86.798,87.2214,72917.0
2020-07-08 09:55:00,92.7,92.83,92.37,92.42,81024.0,87.2214,87.3437,86.9109,86.9579,81024.0
2020-07-08 10:00:00,92.43,92.86,92.27,92.79,60528.0,86.9673,87.3719,86.8168,87.306,60528.0
2020-07-08 10:05:00,92.83,92.92,92.34,92.43,89969.0,87.3437,87.4284,86.8826,86.9673,89969.0
2020-07-08 10:10:00,92.43,92.46,92.1,92.15,41904.0,86.9673,86.9955,86.6568,86.7039,41904.0
2020-07-08 10:15:00,92.15,92.19,91.87,91.93,74470.0,86.7039,86.7415,86.4404,86.4969,74470.0
2020-07-08 10:20:00,91.95,92.0,91.62,91.7,69810.0,86.5157,86.5627,86.2052,86.2805,69810.0
2020-07-08 10:25:00,91.7,91.82,91.56,91.59,54344.0,86.2805,86.3934,86.1487,86.177,54344.0
2020-07-08 10:30:00,91.54,91.7,91.38,91.38,68857.0,86.1299,86.2805,85.9794,85.9794,68857.0
2020-07-08 10:35:00,91.42,91.6,91.33,91.39,50690.0,86.017,86.1864,85.9323,85.9888,50690.0
2020-07-08 10:40:00,91.38,91.5,91.25,91.41,69178.0,85.9794,86.0923,85.8571,86.0076,69178.0
2020-07-08 10:45:00,91.41,91.48,91.26,91.3,61291.0,86.0076,86.0735,85.8665,85.9041,61291.0
2020-07-08 10:50:00,91.31,91.53,91.23,91.36,47729.0,85.9135,86.1205,85.8382,85.9606,47729.0
2020-07-08 10:55:00,91.38,91.42,91.28,91.33,37934.0,85.9794,86.017,85.8853,85.9323,37934.0
2020-07-08 11:00:00,91.34,91.36,90.87,90.87,102443.0,85.9417,85.9606,85.4995,85.4995,102443.0
2020-07-08 11:05:00,90.87,91.02,90.71,90.86,108322.0,85.4995,85.6406,85.349,85.4901,108322.0
2020-07-08 11:10:00,90.86,91.1,90.82,90.98,47320.0,85.4901,85.7159,85.4525,85.603,47320.0
2020-07-08 11:15:00,90.99,91.0,90.74,90.81,61533.0,85.6124,85.6218,85.3772,85.4431,61533.0
2020-07-08 11:20:00,90.82,90.95,90.74,90.89,45590.0,85.4525,85.5748,85.3772,85.5183,45590.0
2020-07-08 11:25:00,90.91,90.91,90.74,90.86,76789.0,85.5371,85.5371,85.3772,85.4901,76789.0
2020-07-08 11:30:00,90.88,91.13,90.85,91.06,94295.0,85.5089,85.7441,85.4807,85.6783,94295.0
2020-07-08 11:35:00,91.07,91.18,90.99,91.1,59670.0,85.6877,85.7912,85.6124,85.7159,59670.0
2020-07-08 11:40:00,91.09,91.27,91.06,91.21,43594.0,85.7065,85.8759,85.6783,85.8194,43594.0
2020-07-08 11:45:00,91.23,91.37,91.09,91.2,22393.0,85.8382,85.97,85.7065,85.81,22393.0
2020-07-08 11:50:00,91.22,91.38,91.15,91.38,14510.0,85.8288,85.9794,85.763,85.9794,14510.0
2020-07-08 11:55:00,91.38,91.4,91.2,91.28,13919.0,85.9794,85.9982,85.81,85.8853,13919.0
2020-07-08 12:00:00,91.29,91.33,91.09,91.11,17611.0,85.8947,85.9323,85.7065,85.7253,17611.0
2020-07-08 12:05:00,91.11,91.17,90.97,91.06,30855.0,85.7253,85.7818,85.5936,85.6783,30855.0
2020-07-08 12:10:00,91.06,91.25,91.05,91.23,34920.0,85.6783,85.8571,85.6689,85.8382,34920.0
2020-07-08 12:15:00,91.26,91.57,91.22,91.54,42642.0,85.8665,86.1581,85.8288,86.1299,42642.0
2020-07-08 12:20:00,91.54,91.57,91.49,91.53,18653.0,86.1299,86.1581,86.0829,86.1205,18653.0
2020-07-08 12:25:00,91.56,91.6,91.54,91.56,47105.0,86.1487,86.1864,86.1299,86.1487,47105.0
2020-07-08 12:30:00,91.54,91.55,91.24,91.27,46927.0,86.1299,86.1393,85.8476,85.8759,46927.0
2020-07-08 12:35:00,91.25,91.3,91.19,91.2,24307.0,85.8571,85.9041,85.8006,85.81,24307.0
2020-07-08 12:40:00,91.2,91.29,91.12,91.21,35698.0,85.81,85.8947,85.7347,85.8194,35698.0
2020-07-08 12:45:00,91.23,91.34,91.22,91.26,38525.0,85.8382,85.9417,85.8288,85.8665,38525.0
2020-07-08 12:50:00,91.27,91.34,91.18,91.22,60021.0,85.8759,85.9417,85.7912,85.8288,60021.0
2020-07-08 12:55:00,91.22,91.45,91.18,91.45,30783.0,85.8288,86.0452,85.7912,86.0452,30783.0
2020-07-08 13:00:00,91.47,91.56,91.4,91.5,40413.0,86.0641,86.1487,85.9982,86.0923,40413.0
2020-07-08 13:05:00,91.51,91.54,91.4,91.4,22238.0,86.1017,86.1299,85.9982,85.9982,22238.0
2020-07-08 13:10:00,91.4,91.4,91.34,91.39,20094.0,85.9982,85.9982,85.9417,85.9888,20094.0
2020-07-08 13:15:00,91.39,91.42,91.21,91.22,24800.0,85.9888,86.017,85.8194,85.8288,24800.0
2020-07-08 13:20:00,91.2,91.28,91.09,91.2,37312.0,85.81,85.8853,85.7065,85.81,37312.0
2020-07-08 13:25:00,91.2,91.26,91.13,91.23,30685.0,85.81,85.8665,85.7441,85.8382,30685.0
2020-07-08 13:30:00,91.22,91.28,91.18,91.26,15489.0,85.8288,85.8853,85.7912,85.8665,15489.0
2020-07-08 13:35:00,91.24,91.34,91.21,91.32,14330.0,85.8476,85.9417,85.8194,85.9229,14330.0
2020-07-08 13:40:00,91.31,91.33,91.27,91.3,23282.0,85.9135,85.9323,85.8759,85.9041,23282.0
2020-07-08 13:45:00,91.31,91.32,91.25,91.31,22428.0,85.9135,85.9229,85.8571,85.9135,22428.0
2020-07-08 13:50:00,91.3,91.63,91.29,91.52,52120.0,85.9041,86.2146,85.8947,86.1111,52120.0
2020-07-08 13:55:00,91.53,91.57,91.4,91.47,21509.0,86.1205,86.1581,85.9982,86.0641,21509.0
2020-07-08 14:00:00,91.5,91.78,91.46,91.66,23727.0,86.0923,86.3557,86.0546,86.2428,23727.0
2020-07-08 14:05:00,91.67,91.87,91.66,91.87,20712.0,86.2522,86.4404,86.2428,86.4404,20712.0
2020-07-08 14:10:00,91.88,91.89,91.65,91.7,26441.0,86.4498,86.4592,86.2334,86.2805,26441.0
2020-07-08 14:15:00,91.71,91.84,91.68,91.82,17117.0,86.2899,86.4122,86.2616,86.3934,17117.0
2020-07-08 14:20:00,91.83,92.04,91.82,91.9,29272.0,86.4028,86.6004,86.3934,86.4686,29272.0
2020-07-08 14:25:00,91.88,92.02,91.84,92.0,31812.0,86.4498,86.5815,86.4122,86.5627,31812.0
2020-07-08 14:30:00,92.0,92.0,91.84,91.85,32814.0,86.5627,86.5627,86.4122,86.4216,32814.0
2020-07-08 14:35:00,91.83,91.87,91.79,91.83,15545.0,86.4028,86.4404,86.3651,86.4028,15545.0
2020-07-08 14:40:00,91.85,91.87,91.61,91.61,22362.0,86.4216,86.4404,86.1958,86.1958,22362.0
2020-07-08 14:45:00,91.61,92.1,91.61,92.09,30362.0,86.1958,86.6568,86.1958,86.6474,30362.0
2020-07-08 14:50:00,92.09,92.18,91.96,92.0,31536.0,86.6474,86.7321,86.5251,86.5627,31536.0
2020-07-08 14:55:00,92.02,92.23,92.01,92.13,23109.0,86.5815,86.7791,86.5721,86.685,23109.0
2020-07-08 15:00:00,92.19,92.23,92.05,92.21,25612.0,86.7415,86.7791,86.6098,86.7603,25612.0
2020-07-08 15:05:00,92.2,92.32,92.19,92.27,25198.0,86.7509,86.8638,86.7415,86.8168,25198.0
2020-07-08 15:10:00,92.26,92.46,92.26,92.46,22815.0,86.8074,86.9955,86.8074,86.9955,22815.0
2020-07-08 15:15:00,92.46,92.5,92.38,92.46,33990.0,86.9955,87.0332,86.9203,86.9955,33990.0
2020-07-08 15:20:00,92.48,92.72,92.47,92.71,43000.0,87.0144,87.2402,87.005,87.2308,43000.0
2020-07-08 15:25:00,92.69,92.75,92.53,92.58,43411.0,87.2119,87.2684,87.0614,87.1085,43411.0
2020-07-08 15:30:00,92.57,92.86,92.57,92.63,88225.0,87.099,87.3719,87.099,87.1555,88225.0
2020-07-08 15:35:00,92.63,92.92,92.6,92.87,61657.0,87.1555,87.4284,87.1273,87.3813,61657.0
2020-07-08 15:40:00,92.88,92.98,92.81,92.87,83177.0,87.3907,87.4848,87.3249,87.3813,83177.0
2020-07-08 15:45:00,92.86,92.99,92.81,92.93,102371.0,87.3719,87.4942,87.3249,87.4378,102371.0
2020-07-08 15:50:00,92.94,93.08,92.82,93.08,127056.0,87.4472,87.5789,87.3343,87.5789,127056.0
2020-07-08 15:55:00,93.09,93.1,92.78,92.89,278063.0,87.5883,87.5977,87.2966,87.4001,278063.0
2020-07-09 09:30:00,92.51,93.21,92.21,92.43,124288.0,87.0426,87.7012,86.7603,86.9673,124288.0
2020-07-09 09:35:00,92.47,92.47,91.91,92.0,61338.0,87.005,87.005,86.478,86.5627,61338.0
2020-07-09 09:40:00,92.02,92.17,91.89,91.96,33555.0,86.5815,86.7227,86.4592,86.5251,33555.0
2020-07-09 09:45:00,91.98,91.99,91.52,91.66,42003.0,86.5439,86.5533,86.1111,86.2428,42003.0
2020-07-09 09:50:00,91.65,91.86,91.6,91.74,39240.0,86.2334,86.431,86.1864,86.3181,39240.0
2020-07-09 09:55:00,91.75,91.95,91.51,91.88,34378.0,86.3275,86.5157,86.1017,86.4498,34378.0
2020-07-09 10:00:00,91.85,92.1,91.66,91.66,22899.0,86.4216,86.6568,86.2428,86.2428,22899.0
2020-07-09 10:05:00,91.66,91.78,91.49,91.66,34845.0,86.2428,86.3557,86.0829,86.2428,34845.0
2020-07-09 10:10:00,91.65,91.65,91.33,91.35,68858.0,86.2334,86.2334,85.9323,85.9511,68858.0
2020-07-09 10:15:00,91.36,91.36,90.97,91.16,81980.0,85.9606,85.9606,85.5936,85.7724,81980.0
2020-07-09 10:20:00,91.15,91.29,90.95,90.98,46349.0,85.763,85.8947,85.5748,85.603,46349.0
2020-07-09 10:25:00,90.96,91.17,90.88,91.03,34648.0,85.5842,85.7818,85.5089,85.6501,34648.0
2020-07-09 10:30:00,91.02,91.1,90.92,90.99,63741.0,85.6406,85.7159,85.5466,85.6124,63741.0
2020-07-09 10:35:00,91.01,91.01,90.71,90.8,77138.0,85.6312,85.6312,85.349,85.4337,77138.0
2020-07-09 10:40:00,90.82,90.83,90.45,90.51,64859.0,85.4525,85.4619,85.1043,85.1608,64859.0
2020-07-09 10:45:00,90.49,90.59,90.4,90.4,33378.0,85.142,85.2361,85.0573,85.0573,33378.0
2020-07-09 10:50:00,90.4,90.61,90.31,90.36,29044.0,85.0573,85.2549,84.9726,85.0197,29044.0
2020-07-09 10:55:00,90.33,90.38,89.95,90.1,113716.0,84.9914,85.0385,84.6339,84.775,113716.0
2020-07-09 11:00:00,90.09,90.14,89.82,89.82,54415.0,84.7656,84.8127,84.5116,84.5116,54415.0
2020-07-09 11:05:00,89.85,90.39,89.79,90.37,38532.0,84.5398,85.0479,84.4833,85.0291,38532.0
2020-07-09 11:10:00,90.37,90.43,90.12,90.21,24559.0,85.0291,85.0855,84.7938,84.8785,24559.0
2020-07-09 11:15:00,90.2,90.22,89.58,89.63,42534.0,84.8691,84.8879,84.2858,84.3328,42534.0
2020-07-09 11:20:00,89.61,90.0,89.59,89.92,30707.0,84.314,84.6809,84.2952,84.6057,30707.0
2020-07-09 11:25:00,89.91,90.19,89.69,90.19,38089.0,84.5962,84.8597,84.3893,84.8597,38089.0
2020-07-09 11:30:00,90.19,90.29,90.01,90.05,31246.0,84.8597,84.9538,84.6903,84.728,31246.0
2020-07-09 11:35:00,90.06,90.28,90.01,90.05,23915.0,84.7374,84.9444,84.6903,84.728,23915.0
2020-07-09 11:40:00,90.05,90.06,89.71,89.86,24165.0,84.728,84.7374,84.4081,84.5492,24165.0
2020-07-09 11:45:00,89.88,90.12,89.81,90.03,19885.0,84.568,84.7938,84.5022,84.7092,19885.0
2020-07-09 11:50:00,90.03,90.27,90.0,90.2,30406.0,84.7092,84.935,84.6809,84.8691,30406.0
2020-07-09 11:55:00,90.22,90.26,90.09,90.15,14294.0,84.8879,84.9256,84.7656,84.8221,14294.0
2020-07-09 12:00:00,90.13,90.71,90.13,90.66,26620.0,84.8032,85.349,84.8032,85.3019,26620.0
2020-07-09 12:05:00,90.7,90.75,90.6,90.7,103559.0,85.3396,85.3866,85.2455,85.3396,103559.0
2020-07-09 12:10:00,90.7,90.76,90.66,90.68,112676.0,85.3396,85.396,85.3019,85.3207,112676.0
2020-07-09 12:15:00,90.68,90.73,90.39,90.51,32083.0,85.3207,85.3678,85.0479,85.1608,32083.0
2020-07-09 12:20:00,90.51,90.59,90.35,90.56,17578.0,85.1608,85.2361,85.0102,85.2078,17578.0
2020-07-09 12:25:00,90.57,90.62,90.37,90.38,14163.0,85.2172,85.2643,85.0291,85.0385,14163.0
2020-07-09 12:30:00,90.36,90.44,90.32,90.41,12046.0,85.0197,85.0949,84.982,85.0667,12046.0
2020-07-09 12:35:00,90.41,90.52,90.3,90.32,13356.0,85.0667,85.1702,84.9632,84.982,13356.0
2020-07-09 12:40:00,90.32,90.4,90.25,90.25,12270.0,84.982,85.0573,84.9162,84.9162,12270.0
2020-07-09 12:45:00,90.24,90.38,90.22,90.29,19020.0,84.9067,85.0385,84.8879,84.9538,19020.0
2020-07-09 12:50:00,90.26,90.35,90.14,90.14,25138.0,84.9256,85.0102,84.8127,84.8127,25138.0
2020-07-09 12:55:00,90.14,90.24,90.07,90.21,18927.0,84.8127,84.9067,84.7468,84.8785,18927.0
2020-07-09 13:00:00,90.19,90.39,90.08,90.38,37153.0,84.8597,85.0479,84.7562,85.0385,37153.0
2020-07-09 13:05:00,90.4,90.5,90.32,90.48,14624.0,85.0573,85.1514,84.982,85.1326,14624.0
2020-07-09 13:10:00,90.5,90.56,90.42,90.5,19718.0,85.1514,85.2078,85.0761,85.1514,19718.0
2020-07-09 13:15:00,90.5,90.63,90.5,90.58,25346.0,85.1514,85.2737,85.1514,85.2267,25346.0
2020-07-09 13:20:00,90.58,90.61,90.37,90.42,15447.0,85.2267,85.2549,85.0291,85.0761,15447.0
2020-07-09 13:25:00,90.42,90.43,90.28,90.38,27937.0,85.0761,85.0855,84.9444,85.0385,27937.0
2020-07-09 13:30:00,90.39,90.42,90.29,90.31,18854.0,85.0479,85.0761,84.9538,84.9726,18854.0
2020-07-09 13:35:00,90.3,90.38,90.28,90.37,19629.0,84.9632,85.0385,84.9444,85.0291,19629.0
2020-07-09 13:40:00,90.37,90.54,90.37,90.5,39491.0,85.0291,85.189,85.0291,85.1514,39491.0
2020-07-09 13:45:00,90.49,90.57,90.46,90.46,15728.0,85.142,85.2172,85.1137,85.1137,15728.0
2020-07-09 13:50:00,90.46,90.48,90.35,90.36,20428.0,85.1137,85.1326,85.0102,85.0197,20428.0
2020-07-09 13:55:00,90.36,90.36,90.19,90.2,24211.0,85.0197,85.0197,84.8597,84.8691,24211.0
2020-07-09 14:00:00,90.2,90.24,90.12,90.24,35642.0,84.8691,84.9067,84.7938,84.9067,35642.0
2020-07-09 14:05:00,90.23,90.54,90.22,90.41,45304.0,84.8973,85.189,84.8879,85.0667,45304.0
2020-07-09 14:10:00,90.42,90.53,90.38,90.41,22491.0,85.0761,85.1796,85.0385,85.0667,22491.0
2020-07-09 14:15:00,90.42,90.69,90.42,90.61,46374.0,85.0761,85.3302,85.0761,85.2549,46374.0
2020-07-09 14:20:00,90.63,90.64,90.43,90.46,17904.0,85.2737,85.2831,85.0855,85.1137,17904.0
2020-07-09 14:25:00,90.47,90.58,90.42,90.53,16508.0,85.1232,85.2267,85.0761,85.1796,16508.0
2020-07-09 14:30:00,90.54,90.54,90.4,90.43,35908.0,85.189,85.189,85.0573,85.0855,35908.0
2020-07-09 14:35:00,90.42,90.52,90.41,90.41,12944.0,85.0761,85.1702,85.0667,85.0667,12944.0
2020-07-09 14:40:00,90.44,90.48,90.42,90.45,13092.0,85.0949,85.1326,85.0761,85.1043,13092.0
2020-07-09 14:45:00,90.45,90.63,90.36,90.63,36267.0,85.1043,85.2737,85.0197,85.2737,36267.0
2020-07-09 14:50:00,90.62,90.64,90.43,90.44,16059.0,85.2643,85.2831,85.0855,85.0949,16059.0
2020-07-09 14:55:00,90.45,90.59,90.44,90.56,23764.0,85.1043,85.2361,85.0949,85.2078,23764.0
2020-07-09 15:00:00,90.55,90.64,90.46,90.55,35683.0,85.1984,85.2831,85.1137,85.1984,35683.0
2020-07-09 15:05:00,90.55,90.64,90.5,90.59,22313.0,85.1984,85.2831,85.1514,85.2361,22313.0
2020-07-09 15:10:00,90.59,90.69,90.47,90.69,21210.0,85.2361,85.3302,85.1232,85.3302,21210.0
2020-07-09 15:15:00,90.69,90.82,90.51,90.54,37368.0,85.3302,85.4525,85.1608,85.189,37368.0
2020-07-09 15:20:00,90.55,90.61,90.44,90.46,44720.0,85.1984,85.2549,85.0949,85.1137,44720.0
2020-07-09 15:25:00,90.49,90.53,90.37,90.37,25079.0,85.142,85.1796,85.0291,85.0291,25079.0
2020-07-09 15:30:00,90.36,90.44,90.26,90.4,45225.0,85.0197,85.0949,84.9256,85.0573,45225.0
2020-07-09 15:35:00,90.4,90.47,90.23,90.42,48034.0,85.0573,85.1232,84.8973,85.0761,48034.0
2020-07-09 15:40:00,90.41,90.42,90.3,90.34,43037.0,85.0667,85.0761,84.9632,85.0008,43037.0
2020-07-09 15:45:00,90.34,90.72,90.29,90.61,78461.0,85.0008,85.3584,84.9538,85.2549,78461.0
2020-07-09 15:50:00,90.65,90.65,90.41,90.56,83497.0,85.2925,85.2925,85.0667,85.2078,83497.0
2020-07-09 15:55:00,90.55,90.67,90.36,90.6,183291.0,85.1984,85.3113,85.0197,85.2455,183291.0
2020-07-10 09:30:00,90.32,90.57,89.87,89.88,98133.0,84.982,85.2172,84.5586,84.568,98133.0
2020-07-10 09:35:00,89.9,91.17,89.82,91.17,67875.0,84.5868,85.7818,84.5116,85.7818,67875.0
2020-07-10 09:40:00,91.15,91.67,91.0,91.48,90559.0,85.763,86.2522,85.6218,86.0735,90559.0
2020-07-10 09:45:00,91.51,91.74,91.31,91.31,37376.0,86.1017,86.3181,85.9135,85.9135,37376.0
2020-07-10 09:50:00,91.27,91.27,90.82,90.86,42060.0,85.8759,85.8759,85.4525,85.4901,42060.0
2020-07-10 09:55:00,90.84,90.91,90.61,90.88,55665.0,85.4713,85.5371,85.2549,85.5089,55665.0
2020-07-10 10:00:00,90.85,90.88,90.62,90.84,52042.0,85.4807,85.5089,85.2643,85.4713,52042.0
2020-07-10 10:05:00,90.86,91.26,90.83,91.11,33018.0,85.4901,85.8665,85.4619,85.7253,33018.0
2020-07-10 10:10:00,91.07,91.51,91.07,91.48,35062.0,85.6877,86.1017,85.6877,86.0735,35062.0
2020-07-10 10:15:00,91.52,91.62,91.3,91.3,31221.0,86.1111,86.2052,85.9041,85.9041,31221.0
2020-07-10 10:20:00,91.28,91.34,90.94,91.02,10423.0,85.8853,85.9417,85.5654,85.6406,10423.0
2020-07-10 10:25:00,91.05,91.39,91.05,91.27,23924.0,85.6689,85.9888,85.6689,85.8759,23924.0
2020-07-10 10:30:00,91.31,91.59,91.24,91.52,21035.0,85.9135,86.177,85.8476,86.1111,21035.0
2020-07-10 10:35:00,91.51,91.69,91.49,91.55,24996.0,86.1017,86.2711,86.0829,86.1393,24996.0
2020-07-10 10:40:00,91.59,92.01,91.47,91.87,53091.0,86.177,86.5721,86.0641,86.4404,53091.0
2020-07-10 10:45:00,91.84,91.9,91.63,91.81,25657.0,86.4122,86.4686,86.2146,86.384,25657.0
2020-07-10 10:50:00,91.8,91.85,91.48,91.56,22031.0,86.3745,86.4216,86.0735,86.1487,22031.0
2020-07-10 10:55:00,91.56,91.69,91.4,91.54,25400.0,86.1487,86.2711,85.9982,86.1299,25400.0
2020-07-10 11:00:00,91.5,91.56,91.22,91.3,23532.0,86.0923,86.1487,85.8288,85.9041,23532.0
2020-07-10 11:05:00,91.32,91.7,91.3,91.7,16317.0,85.9229,86.2805,85.9041,86.2805,16317.0
2020-07-10 11:10:00,91.71,91.83,91.62,91.66,38208.0,86.2899,86.4028,86.2052,86.2428,38208.0
2020-07-10 11:15:00,91.7,91.75,91.65,91.66,10650.0,86.2805,86.3275,86.2334,86.2428,10650.0
2020-07-10 11:20:00,91.7,91.75,91.65,91.66,25734.0,86.2805,86.3275,86.2334,86.2428,25734.0
2020-07-10 11:25:00,91.68,91.76,91.6,91.72,39109.0,86.2616,86.3369,86.1864,86.2993,39109.0
2020-07-10 11:30:00,91.69,91.73,91.47,91.55,15484.0,86.2711,86.3087,86.0641,86.1393,15484.0
2020-07-10 11:35:00,91.57,91.67,91.53,91.61,11026.0,86.1581,86.2522,86.1205,86.1958,11026.0
2020-07-10 11:40:00,91.64,91.84,91.62,91.82,35785.0,86.224,86.4122,86.2052,86.3934,35785.0
2020-07-10 11:45:00,91.8,91.83,91.71,91.78,45300.0,86.3745,86.4028,86.2899,86.3557,45300.0
2020-07-10 11:50:00,91.8,91.85,91.73,91.82,16110.0,86.3745,86.4216,86.3087,86.3934,16110.0
2020-07-10 11:55:00,91.83,91.98,91.76,91.89,30282.0,86.4028,86.5439,86.3369,86.4592,30282.0
2020-07-10 12:00:00,91.88,92.0,91.78,91.97,20753.0,86.4498,86.5627,86.3557,86.5345,20753.0
2020-07-10 12:05:00,92.0,92.21,91.98,92.19,37166.0,86.5627,86.7603,86.5439,86.7415,37166.0
2020-07-10 12:10:00,92.16,92.25,92.1,92.18,11860.0,86.7133,86.798,86.6568,86.7321,11860.0
2020-07-10 12:15:00,92.19,92.21,91.91,91.99,22332.0,86.7415,86.7603,86.478,86.5533,22332.0
2020-07-10 12:20:00,92.01,92.06,91.79,91.88,24920.0,86.5721,86.6192,86.3651,86.4498,24920.0
2020-07-10 12:25:00,91.91,91.93,91.81,91.84,12241.0,86.478,86.4969,86.384,86.4122,12241.0
2020-07-10 12:30:00,91.85,91.87,91.76,91.76,9714.0,86.4216,86.4404,86.3369,86.3369,9714.0
2020-07-10 12:35:00,91.75,91.87,91.73,91.82,9581.0,86.3275,86.4404,86.3087,86.3934,9581.0
2020-07-10 12:40:00,91.83,91.93,91.68,91.92,12490.0,86.4028,86.4969,86.2616,86.4875,12490.0
2020-07-10 12:45:00,91.9,92.07,91.9,92.03,14014.0,86.4686,86.6286,86.4686,86.591,14014.0
2020-07-10 12:50:00,92.04,92.22,92.03,92.14,17391.0,86.6004,86.7697,86.591,86.6945,17391.0
2020-07-10 12:55:00,92.15,92.34,92.13,92.22,15297.0,86.7039,86.8826,86.685,86.7697,15297.0
2020-07-10 13:00:00,92.13,92.2,92.12,92.2,7201.0,86.685,86.7509,86.6756,86.7509,7201.0
2020-07-10 13:05:00,92.19,92.24,92.17,92.2,13833.0,86.7415,86.7885,86.7227,86.7509,13833.0
2020-07-10 13:10:00,92.2,92.2,92.05,92.05,11283.0,86.7509,86.7509,86.6098,86.6098,11283.0
2020-07-10 13:15:00,92.05,92.09,91.93,92.03,10744.0,86.6098,86.6474,86.4969,86.591,10744.0
2020-07-10 13:20:00,92.03,92.14,91.99,92.11,7618.0,86.591,86.6945,86.5533,86.6662,7618.0
2020-07-10 13:25:00,92.09,92.17,91.99,92.17,20562.0,86.6474,86.7227,86.5533,86.7227,20562.0
2020-07-10 13:30:00,92.17,92.28,92.16,92.21,12349.0,86.7227,86.8262,86.7133,86.7603,12349.0
2020-07-10 13:35:00,92.23,92.37,92.19,92.36,14157.0,86.7791,86.9109,86.7415,86.9015,14157.0
2020-07-10 13:40:00,92.38,92.56,92.38,92.55,25988.0,86.9203,87.0896,86.9203,87.0802,25988.0
2020-07-10 13:45:00,92.56,92.77,92.5,92.77,20182.0,87.0896,87.2872,87.0332,87.2872,20182.0
2020-07-10 13:50:00,92.74,92.86,92.67,92.82,33991.0,87.259,87.3719,87.1931,87.3343,33991.0
2020-07-10 13:55:00,92.84,92.86,92.76,92.84,17395.0,87.3531,87.3719,87.2778,87.3531,17395.0
2020-07-10 14:00:00,92.84,92.95,92.82,92.92,25768.0,87.3531,87.4566,87.3343,87.4284,25768.0
2020-07-10 14:05:00,92.94,92.98,92.86,92.86,11270.0,87.4472,87.4848,87.3719,87.3719,11270.0
2020-07-10 14:10:00,92.82,92.86,92.65,92.66,22057.0,87.3343,87.3719,87.1743,87.1837,22057.0
2020-07-10 14:15:00,92.66,92.74,92.5,92.52,13456.0,87.1837,87.259,87.0332,87.052,13456.0
2020-07-10 14:20:00,92.53,92.54,92.47,92.52,9455.0,87.0614,87.0708,87.005,87.052,9455.0
2020-07-10 14:25:00,92.53,92.6,92.49,92.59,18150.0,87.0614,87.1273,87.0238,87.1179,18150.0
2020-07-10 14:30:00,92.6,92.71,92.54,92.69,16145.0,87.1273,87.2308,87.0708,87.2119,16145.0
2020-07-10 14:35:00,92.7,92.75,92.68,92.71,13117.0,87.2214,87.2684,87.2025,87.2308,13117.0
2020-07-10 14:40:00,92.7,92.75,92.64,92.72,11093.0,87.2214,87.2684,87.1649,87.2402,11093.0
2020-07-10 14:45:00,92.7,92.78,92.65,92.72,16066.0,87.2214,87.2966,87.1743,87.2402,16066.0
2020-07-10 14:50:00,92.71,92.78,92.61,92.64,13718.0,87.2308,87.2966,87.1367,87.1649,13718.0
2020-07-10 14:55:00,92.63,92.65,92.51,92.53,21369.0,87.1555,87.1743,87.0426,87.0614,21369.0
2020-07-10 15:00:00,92.51,92.51,92.33,92.48,39994.0,87.0426,87.0426,86.8732,87.0144,39994.0
2020-07-10 15:05:00,92.45,92.55,92.34,92.45,42384.0,86.9861,87.0802,86.8826,86.9861,42384.0
2020-07-10 15:10:00,92.46,92.77,92.44,92.75,31600.0,86.9955,87.2872,86.9767,87.2684,31600.0
2020-07-10 15:15:00,92.75,93.06,92.74,93.02,57117.0,87.2684,87.5601,87.259,87.5224,57117.0
2020-07-10 15:20:00,93.0,93.11,92.97,93.09,28755.0,87.5036,87.6071,87.4754,87.5883,28755.0
2020-07-10 15:25:00,93.09,93.12,92.98,93.04,18764.0,87.5883,87.6165,87.4848,87.5413,18764.0
2020-07-10 15:30:00,93.04,93.28,93.01,93.25,61487.0,87.5413,87.7671,87.513,87.7389,61487.0
2020-07-10 15:35:00,93.25,93.31,93.03,93.17,63849.0,87.7389,87.7953,87.5319,87.6636,63849.0
2020-07-10 15:40:00,93.18,93.22,92.96,93.0,65728.0,87.673,87.7106,87.466,87.5036,65728.0
2020-07-10 15:45:00,92.99,93.09,92.91,93.04,86154.0,87.4942,87.5883,87.4189,87.5413,86154.0
2020-07-10 15:50:00,93.03,93.1,92.98,93.04,81139.0,87.5319,87.5977,87.4848,87.5413,81139.0
2020-07-10 15:55:00,93.01,93.26,92.84,93.22,307189.0,87.513,87.7483,87.3531,87.7106,307189.0
2020-07-13 09:30:00,94.24,94.24,93.74,93.74,151302.0,88.6703,88.6703,88.1999,88.1999,151302.0
2020-07-13 09:35:00,93.79,93.87,93.13,93.26,81716.0,88.2469,88.3222,87.6259,87.7483,81716.0
2020-07-13 09:40:00,93.35,93.73,93.17,93.39,45388.0,87.8329,88.1905,87.6636,87.8706,45388.0
2020-07-13 09:45:00,93.43,93.54,93.13,93.5,39746.0,87.9082,88.0117,87.6259,87.9741,39746.0
2020-07-13 09:50:00,93.53,93.74,93.16,93.23,54907.0,88.0023,88.1999,87.6542,87.72,54907.0
2020-07-13 09:55:00,93.25,93.46,93.07,93.16,52385.0,87.7389,87.9364,87.5695,87.6542,52385.0
2020-07-13 10:00:00,93.18,93.21,92.78,92.93,50728.0,87.673,87.7012,87.2966,87.4378,50728.0
2020-07-13 10:05:00,92.93,93.31,92.9,93.31,19649.0,87.4378,87.7953,87.4095,87.7953,19649.0
2020-07-13 10:10:00,93.32,93.68,93.24,93.64,43690.0,87.8047,88.1434,87.7294,88.1058,43690.0
2020-07-13 10:15:00,93.66,93.84,93.61,93.8,39911.0,88.1246,88.294,88.0776,88.2563,39911.0
2020-07-13 10:20:00,93.83,94.16,93.8,94.11,49792.0,88.2846,88.5951,88.2563,88.548,49792.0
2020-07-13 10:25:00,94.12,94.32,94.11,94.29,31632.0,88.5574,88.7456,88.548,88.7174,31632.0
2020-07-13 10:30:00,94.32,94.44,94.25,94.37,34370.0,88.7456,88.8585,88.6798,88.7927,34370.0
2020-07-13 10:35:00,94.35,94.37,94.0,94.0,59693.0,88.7738,88.7927,88.4445,88.4445,59693.0
2020-07-13 10:40:00,94.05,94.09,93.75,93.81,25243.0,88.4916,88.5292,88.2093,88.2658,25243.0
2020-07-13 10:45:00,93.77,94.06,93.55,94.01,35098.0,88.2281,88.501,88.0211,88.4539,35098.0
2020-07-13 10:50:00,94.03,94.15,93.89,94.06,28914.0,88.4728,88.5857,88.341,88.501,28914.0
2020-07-13 10:55:00,94.07,94.48,94.02,94.48,37591.0,88.5104,88.8962,88.4633,88.8962,37591.0
2020-07-13 11:00:00,94.46,94.54,94.33,94.43,40601.0,88.8773,88.9526,88.755,88.8491,40601.0
2020-07-13 11:05:00,94.43,94.51,94.18,94.27,30802.0,88.8491,88.9244,88.6139,88.6986,30802.0
2020-07-13 11:10:00,94.25,94.28,94.02,94.06,14485.0,88.6798,88.708,88.4633,88.501,14485.0
2020-07-13 11:15:00,94.02,94.29,93.94,94.29,21957.0,88.4633,88.7174,88.3881,88.7174,21957.0
2020-07-13 11:20:00,94.3,94.5,94.29,94.5,22406.0,88.7268,88.915,88.7174,88.915,22406.0
2020-07-13 11:25:00,94.49,94.66,94.49,94.63,35063.0,88.9056,89.0655,88.9056,89.0373,35063.0
2020-07-13 11:30:00,94.63,94.74,94.43,94.43,38631.0,89.0373,89.1408,88.8491,88.8491,38631.0
2020-07-13 11:35:00,94.49,94.49,94.23,94.41,25992.0,88.9056,88.9056,88.6609,88.8303,25992.0
2020-07-13 11:40:00,94.41,94.5,94.32,94.4,14228.0,88.8303,88.915,88.7456,88.8209,14228.0
2020-07-13 11:45:00,94.49,94.49,94.23,94.43,21514.0,88.9056,88.9056,88.6609,88.8491,21514.0
2020-07-13 11:50:00,94.45,94.54,94.34,94.54,19886.0,88.8679,88.9526,88.7644,88.9526,19886.0
2020-07-13 11:55:00,94.51,94.51,94.34,94.37,19200.0,88.9244,88.9244,88.7644,88.7927,19200.0
2020-07-13 12:00:00,94.38,94.46,94.29,94.37,22946.0,88.8021,88.8773,88.7174,88.7927,22946.0
2020-07-13 12:05:00,94.42,94.45,94.28,94.29,15768.0,88.8397,88.8679,88.708,88.7174,15768.0
2020-07-13 12:10:00,94.28,94.31,94.2,94.26,15464.0,88.708,88.7362,88.6327,88.6892,15464.0
2020-07-13 12:15:00,94.26,94.42,94.25,94.28,27533.0,88.6892,88.8397,88.6798,88.708,27533.0
2020-07-13 12:20:00,94.28,94.41,94.25,94.33,23762.0,88.708,88.8303,88.6798,88.755,23762.0
2020-07-13 12:25:00,94.34,94.41,94.32,94.38,15214.0,88.7644,88.8303,88.7456,88.8021,15214.0
2020-07-13 12:30:00,94.37,94.51,94.36,94.42,31953.0,88.7927,88.9244,88.7833,88.8397,31953.0
2020-07-13 12:35:00,94.41,94.61,94.32,94.57,28472.0,88.8303,89.0185,88.7456,88.9808,28472.0
2020-07-13 12:40:00,94.57,94.67,94.57,94.64,21506.0,88.9808,89.0749,88.9808,89.0467,21506.0
2020-07-13 12:45:00,94.65,94.86,94.61,94.85,54549.0,89.0561,89.2537,89.0185,89.2443,54549.0
2020-07-13 12:50:00,94.83,95.02,94.73,95.01,174153.0,89.2255,89.4042,89.1314,89.3948,174153.0
2020-07-13 12:55:00,95.01,95.3,95.0,95.28,96933.0,89.3948,89.6677,89.3854,89.6489,96933.0
2020-07-13 13:00:00,95.28,95.34,95.0,95.05,36605.0,89.6489,89.7053,89.3854,89.4325,36605.0
2020-07-13 13:05:00,95.08,95.21,95.02,95.18,33263.0,89.4607,89.583,89.4042,89.5548,33263.0
2020-07-13 13:10:00,95.21,95.36,95.2,95.27,34948.0,89.583,89.7242,89.5736,89.6395,34948.0
2020-07-13 13:15:00,95.31,95.52,95.31,95.43,58509.0,89.6771,89.8747,89.6771,89.79,58509.0
2020-07-13 13:20:00,95.43,95.49,95.19,95.21,27547.0,89.79,89.8465,89.5642,89.583,27547.0
2020-07-13 13:25:00,95.18,95.24,95.1,95.13,13457.0,89.5548,89.6112,89.4795,89.5077,13457.0
2020-07-13 13:30:00,95.14,95.39,95.11,95.37,26766.0,89.5172,89.7524,89.4889,89.7336,26766.0
2020-07-13 13:35:00,95.38,95.52,95.33,95.46,26934.0,89.743,89.8747,89.6959,89.8182,26934.0
2020-07-13 13:40:00,95.44,95.65,95.43,95.62,25638.0,89.7994,89.997,89.79,89.9688,25638.0
2020-07-13 13:45:00,95.63,95.7,95.47,95.48,29080.0,89.9782,90.0441,89.8276,89.8371,29080.0
2020-07-13 13:50:00,95.5,95.66,95.48,95.62,68888.0,89.8559,90.0064,89.8371,89.9688,68888.0
2020-07-13 13:55:00,95.61,95.66,95.58,95.6,31790.0,89.9594,90.0064,89.9311,89.95,31790.0
2020-07-13 14:00:00,95.6,95.63,95.44,95.53,40501.0,89.95,89.9782,89.7994,89.8841,40501.0
2020-07-13 14:05:00,95.5,95.59,95.17,95.31,43476.0,89.8559,89.9406,89.5454,89.6771,43476.0
2020-07-13 14:10:00,95.29,95.46,95.2,95.43,39050.0,89.6583,89.8182,89.5736,89.79,39050.0
2020-07-13 14:15:00,95.45,95.54,95.35,95.48,25729.0,89.8088,89.8935,89.7147,89.8371,25729.0
2020-07-13 14:20:00,95.43,95.53,95.21,95.28,27372.0,89.79,89.8841,89.583,89.6489,27372.0
2020-07-13 14:25:00,95.29,95.39,95.13,95.38,35450.0,89.6583,89.7524,89.5077,89.743,35450.0
2020-07-13 14:30:00,95.38,95.41,95.09,95.23,31742.0,89.743,89.7712,89.4701,89.6018,31742.0
2020-07-13 14:35:00,95.23,95.28,95.05,95.22,31493.0,89.6018,89.6489,89.4325,89.5924,31493.0
2020-07-13 14:40:00,95.23,95.4,95.2,95.34,44951.0,89.6018,89.7618,89.5736,89.7053,44951.0
2020-07-13 14:45:00,95.34,95.6,95.28,95.6,41839.0,89.7053,89.95,89.6489,89.95,41839.0
2020-07-13 14:50:00,95.59,95.76,95.47,95.74,35208.0,89.9406,90.1005,89.8276,90.0817,35208.0
2020-07-13 14:55:00,95.74,95.74,95.4,95.55,24170.0,90.0817,90.0817,89.7618,89.9029,24170.0
2020-07-13 15:00:00,95.55,95.59,95.34,95.39,22410.0,89.9029,89.9406,89.7053,89.7524,22410.0
2020-07-13 15:05:00,95.37,95.43,94.95,95.06,38349.0,89.7336,89.79,89.3384,89.4419,38349.0
2020-07-13 15:10:00,95.05,95.19,94.98,95.04,22287.0,89.4325,89.5642,89.3666,89.4231,22287.0
2020-07-13 15:15:00,94.95,95.17,94.92,94.95,33257.0,89.3384,89.5454,89.3102,89.3384,33257.0
2020-07-13 15:20:00,94.91,95.07,94.75,94.76,104991.0,89.3007,89.4513,89.1502,89.1596,104991.0
2020-07-13 15:25:00,94.74,94.83,94.54,94.55,46979.0,89.1408,89.2255,88.9526,88.962,46979.0
2020-07-13 15:30:00,94.57,94.64,94.08,94.15,62166.0,88.9808,89.0467,88.5198,88.5857,62166.0
2020-07-13 15:35:00,94.16,94.28,93.86,93.88,64890.0,88.5951,88.708,88.3128,88.3316,64890.0
2020-07-13 15:40:00,93.89,94.37,93.82,94.08,82033.0,88.341,88.7927,88.2752,88.5198,82033.0
2020-07-13 15:45:00,94.11,94.13,93.71,93.75,74296.0,88.548,88.5668,88.1717,88.2093,74296.0
2020-07-13 15:50:00,93.73,93.88,93.51,93.58,121248.0,88.1905,88.3316,87.9835,88.0494,121248.0
2020-07-13 15:55:00,93.59,93.86,93.5,93.6,260583.0,88.0588,88.3128,87.9741,88.0682,260583.0
2020-07-14 09:30:00,93.19,93.32,92.67,92.77,113316.0,87.6824,87.8047,87.1931,87.2872,113316.0
2020-07-14 09:35:00,92.72,93.02,92.29,93.02,103062.0,87.2402,87.5224,86.8356,87.5224,103062.0
2020-07-14 09:40:00,92.91,93.24,92.73,93.1,98536.0,87.4189,87.7294,87.2496,87.5977,98536.0
2020-07-14 09:45:00,93.06,93.15,92.87,93.12,35881.0,87.5601,87.6448,87.3813,87.6165,35881.0
2020-07-14 09:50:00,93.03,93.28,92.52,93.25,90818.0,87.5319,87.7671,87.052,87.7389,90818.0
2020-07-14 09:55:00,93.26,94.12,93.25,94.09,59270.0,87.7483,88.5574,87.7389,88.5292,59270.0
2020-07-14 10:00:00,94.05,94.09,93.63,93.63,36334.0,88.4916,88.5292,88.0964,88.0964,36334.0
2020-07-14 10:05:00,93.5,93.6,93.1,93.22,24602.0,87.9741,88.0682,87.5977,87.7106,24602.0
2020-07-14 10:10:00,93.1,93.55,93.1,93.5,28258.0,87.5977,88.0211,87.5977,87.9741,28258.0
2020-07-14 10:15:00,93.53,93.85,93.45,93.7,28828.0,88.0023,88.3034,87.927,88.1623,28828.0
2020-07-14 10:20:00,93.62,93.87,93.55,93.69,49853.0,88.087,88.3222,88.0211,88.1528,49853.0
2020-07-14 10:25:00,93.67,93.92,93.59,93.88,27047.0,88.134,88.3693,88.0588,88.3316,27047.0
2020-07-14 10:30:00,93.9,94.38,93.87,94.38,37040.0,88.3504,88.8021,88.3222,88.8021,37040.0
2020-07-14 10:35:00,94.35,94.56,94.14,94.4,41424.0,88.7738,88.9714,88.5763,88.8209,41424.0
2020-07-14 10:40:00,94.4,94.71,94.36,94.61,89001.0,88.8209,89.1126,88.7833,89.0185,89001.0
2020-07-14 10:45:00,94.66,94.71,94.18,94.32,60046.0,89.0655,89.1126,88.6139,88.7456,60046.0
2020-07-14 10:50:00,94.29,94.66,94.2,94.63,30508.0,88.7174,89.0655,88.6327,89.0373,30508.0
2020-07-14 10:55:00,94.62,94.88,94.52,94.81,70673.0,89.0279,89.2725,88.9338,89.2067,70673.0
2020-07-14 11:00:00,94.82,95.14,94.66,94.91,55214.0,89.2161,89.5172,89.0655,89.3007,55214.0
2020-07-14 11:05:00,94.92,95.22,94.78,95.08,56504.0,89.3102,89.5924,89.1784,89.4607,56504.0
2020-07-14 11:10:00,95.12,95.18,94.67,94.85,39997.0,89.4983,89.5548,89.0749,89.2443,39997.0
2020-07-14 11:15:00,94.83,95.0,94.71,94.91,56339.0,89.2255,89.3854,89.1126,89.3007,56339.0
2020-07-14 11:20:00,94.87,95.0,94.77,94.79,33069.0,89.2631,89.3854,89.169,89.1878,33069.0
2020-07-14 11:25:00,94.81,94.83,94.66,94.68,21064.0,89.2067,89.2255,89.0655,89.0843,21064.0
2020-07-14 11:30:00,94.7,94.98,94.65,94.87,27831.0,89.1032,89.3666,89.0561,89.2631,27831.0
2020-07-14 11:35:00,94.85,94.88,94.49,94.55,22002.0,89.2443,89.2725,88.9056,88.962,22002.0
2020-07-14 11:40:00,94.53,94.74,94.53,94.67,15905.0,88.9432,89.1408,88.9432,89.0749,15905.0
2020-07-14 11:45:00,94.68,94.82,94.56,94.7,21274.0,89.0843,89.2161,88.9714,89.1032,21274.0
2020-07-14 11:50:00,94.69,94.75,94.59,94.71,14208.0,89.0937,89.1502,88.9997,89.1126,14208.0
2020-07-14 11:55:00,94.71,94.82,94.64,94.72,21275.0,89.1126,89.2161,89.0467,89.122,21275.0
2020-07-14 12:00:00,94.74,94.79,94.56,94.65,22414.0,89.1408,89.1878,88.9714,89.0561,22414.0
2020-07-14 12:05:00,94.65,94.7,94.3,94.45,32110.0,89.0561,89.1032,88.7268,88.8679,32110.0
2020-07-14 12:10:00,94.42,94.45,94.33,94.33,7731.0,88.8397,88.8679,88.755,88.755,7731.0
2020-07-14 12:15:00,94.32,94.46,94.28,94.42,21290.0,88.7456,88.8773,88.708,88.8397,21290.0
2020-07-14 12:20:00,94.46,94.53,94.37,94.43,13085.0,88.8773,88.9432,88.7927,88.8491,13085.0
2020-07-14 12:25:00,94.43,94.43,94.26,94.29,12705.0,88.8491,88.8491,88.6892,88.7174,12705.0
2020-07-14 12:30:00,94.31,94.35,94.16,94.24,12253.0,88.7362,88.7738,88.5951,88.6703,12253.0
2020-07-14 12:35:00,94.22,94.31,94.04,94.09,30446.0,88.6515,88.7362,88.4822,88.5292,30446.0
2020-07-14 12:40:00,94.09,94.15,94.0,94.02,20430.0,88.5292,88.5857,88.4445,88.4633,20430.0
2020-07-14 12:45:00,94.07,94.19,94.07,94.13,12747.0,88.5104,88.6233,88.5104,88.5668,12747.0
2020-07-14 12:50:00,94.16,94.26,94.09,94.17,12749.0,88.5951,88.6892,88.5292,88.6045,12749.0
2020-07-14 12:55:00,94.18,94.18,94.08,94.15,7170.0,88.6139,88.6139,88.5198,88.5857,7170.0
2020-07-14 13:00:00,94.17,94.21,94.02,94.03,12184.0,88.6045,88.6421,88.4633,88.4728,12184.0
2020-07-14 13:05:00,94.01,94.04,93.86,93.86,16945.0,88.4539,88.4822,88.3128,88.3128,16945.0
2020-07-14 13:10:00,93.85,93.9,93.76,93.82,22044.0,88.3034,88.3504,88.2187,88.2752,22044.0
2020-07-14 13:15:00,93.84,93.86,93.69,93.75,12889.0,88.294,88.3128,88.1528,88.2093,12889.0
2020-07-14 13:20:00,93.75,93.87,93.73,93.8,10668.0,88.2093,88.3222,88.1905,88.2563,10668.0
2020-07-14 13:25:00,93.81,93.89,93.73,93.76,11404.0,88.2658,88.341,88.1905,88.2187,11404.0
2020-07-14 13:30:00,93.77,93.8,93.69,93.76,9485.0,88.2281,88.2563,88.1528,88.2187,9485.0
2020-07-14 13:35:00,93.74,93.94,93.71,93.93,15228.0,88.1999,88.3881,88.1717,88.3787,15228.0
2020-07-14 13:40:00,93.93,94.1,93.9,94.06,18421.0,88.3787,88.5386,88.3504,88.501,18421.0
2020-07-14 13:45:00,94.05,94.21,94.05,94.13,9931.0,88.4916,88.6421,88.4916,88.5668,9931.0
2020-07-14 13:50:00,94.13,94.27,94.11,94.14,10636.0,88.5668,88.6986,88.548,88.5763,10636.0
2020-07-14 13:55:00,94.12,94.15,93.83,94.09,29639.0,88.5574,88.5857,88.2846,88.5292,29639.0
2020-07-14 14:00:00,94.13,94.43,93.98,94.33,31692.0,88.5668,88.8491,88.4257,88.755,31692.0
2020-07-14 14:05:00,94.29,94.35,94.06,94.11,15250.0,88.7174,88.7738,88.501,88.548,15250.0
2020-07-14 14:10:00,94.12,94.18,94.07,94.18,9766.0,88.5574,88.6139,88.5104,88.6139,9766.0
2020-07-14 14:15:00,94.2,94.32,94.14,94.3,19851.0,88.6327,88.7456,88.5763,88.7268,19851.0
2020-07-14 14:20:00,94.29,94.4,94.13,94.23,15152.0,88.7174,88.8209,88.5668,88.6609,15152.0
2020-07-14 14:25:00,94.23,94.25,94.15,94.18,15724.0,88.6609,88.6798,88.5857,88.6139,15724.0
2020-07-14 14:30:00,94.17,94.29,94.16,94.17,18593.0,88.6045,88.7174,88.5951,88.6045,18593.0
2020-07-14 14:35:00,94.19,94.29,94.14,94.14,18561.0,88.6233,88.7174,88.5763,88.5763,18561.0
2020-07-14 14:40:00,94.15,94.22,94.12,94.22,10888.0,88.5857,88.6515,88.5574,88.6515,10888.0
2020-07-14 14:45:00,94.21,94.28,94.02,94.04,19705.0,88.6421,88.708,88.4633,88.4822,19705.0
2020-07-14 14:50:00,94.03,94.3,94.03,94.3,15816.0,88.4728,88.7268,88.4728,88.7268,15816.0
2020-07-14 14:55:00,94.29,94.48,94.25,94.45,33418.0,88.7174,88.8962,88.6798,88.8679,33418.0
2020-07-14 15:00:00,94.46,94.59,94.34,94.41,31922.0,88.8773,88.9997,88.7644,88.8303,31922.0
2020-07-14 15:05:00,94.43,94.59,94.36,94.47,25109.0,88.8491,88.9997,88.7833,88.8868,25109.0
2020-07-14 15:10:00,94.45,94.64,94.38,94.41,37953.0,88.8679,89.0467,88.8021,88.8303,37953.0
2020-07-14 15:15:00,94.4,94.43,94.22,94.35,24059.0,88.8209,88.8491,88.6515,88.7738,24059.0
2020-07-14 15:20:00,94.36,94.48,94.3,94.44,34350.0,88.7833,88.8962,88.7268,88.8585,34350.0
2020-07-14 15:25:00,94.45,94.55,94.37,94.53,24149.0,88.8679,88.962,88.7927,88.9432,24149.0
2020-07-14 15:30:00,94.54,94.72,94.52,94.6,34038.0,88.9526,89.122,88.9338,89.0091,34038.0
2020-07-14 15:35:00,94.59,94.75,94.55,94.71,31553.0,88.9997,89.1502,88.962,89.1126,31553.0
2020-07-14 15:40:00,94.7,94.76,94.66,94.73,58785.0,89.1032,89.1596,89.0655,89.1314,58785.0
2020-07-14 15:45:00,94.73,95.03,94.72,94.95,114752.0,89.1314,89.4137,89.122,89.3384,114752.0
2020-07-14 15:50:00,94.95,95.1,94.94,95.05,106843.0,89.3384,89.4795,89.329,89.4325,106843.0
2020-07-14 15:55:00,95.05,95.06,94.8,94.84,208743.0,89.4325,89.4419,89.1972,89.2349,208743.0
2020-07-15 09:30:00,96.66,97.24,96.39,96.93,279584.0,90.9473,91.493,90.6933,91.2014,279584.0
2020-07-15 09:35:00,96.92,97.56,96.52,96.88,165774.0,91.192,91.7941,90.8156,91.1543,165774.0
2020-07-15 09:40:00,96.93,97.3,96.53,96.99,89797.0,91.2014,91.5495,90.825,91.2578,89797.0
2020-07-15 09:45:00,96.97,97.32,96.92,97.08,83048.0,91.239,91.5683,91.192,91.3425,83048.0
2020-07-15 09:50:00,97.05,97.38,96.97,97.2,76756.0,91.3143,91.6248,91.239,91.4554,76756.0
2020-07-15 09:55:00,97.2,97.51,97.15,97.46,83648.0,91.4554,91.7471,91.4084,91.7,83648.0
2020-07-15 10:00:00,97.5,97.5,96.67,96.72,95743.0,91.7377,91.7377,90.9567,91.0038,95743.0
2020-07-15 10:05:00,96.73,97.19,96.72,97.04,62371.0,91.0132,91.446,91.0038,91.3049,62371.0
2020-07-15 10:10:00,97.04,97.24,96.82,96.96,61586.0,91.3049,91.493,91.0979,91.2296,61586.0
2020-07-15 10:15:00,96.98,97.22,96.88,97.17,33388.0,91.2484,91.4742,91.1543,91.4272,33388.0
2020-07-15 10:20:00,97.18,97.33,96.93,96.95,65839.0,91.4366,91.5777,91.2014,91.2202,65839.0
2020-07-15 10:25:00,96.96,97.18,96.94,97.12,49941.0,91.2296,91.4366,91.2108,91.3801,49941.0
2020-07-15 10:30:00,97.13,97.5,97.09,97.45,55315.0,91.3895,91.7377,91.3519,91.6906,55315.0
2020-07-15 10:35:00,97.48,97.58,97.27,97.3,57913.0,91.7189,91.8129,91.5213,91.5495,57913.0
2020-07-15 10:40:00,97.32,97.53,97.31,97.45,31569.0,91.5683,91.7659,91.5589,91.6906,31569.0
2020-07-15 10:45:00,97.46,97.47,97.17,97.28,37538.0,91.7,91.7094,91.4272,91.5307,37538.0
2020-07-15 10:50:00,97.33,97.51,97.24,97.33,37954.0,91.5777,91.7471,91.493,91.5777,37954.0
2020-07-15 10:55:00,97.32,97.74,97.3,97.68,67822.0,91.5683,91.9635,91.5495,91.907,67822.0
2020-07-15 11:00:00,97.69,97.78,97.31,97.36,31189.0,91.9164,92.0011,91.5589,91.6059,31189.0
2020-07-15 11:05:00,97.38,97.45,97.08,97.2,49683.0,91.6248,91.6906,91.3425,91.4554,49683.0
2020-07-15 11:10:00,97.21,97.26,97.09,97.17,29507.0,91.4648,91.5119,91.3519,91.4272,29507.0
2020-07-15 11:15:00,97.16,97.18,96.95,97.04,36363.0,91.4178,91.4366,91.2202,91.3049,36363.0
2020-07-15 11:20:00,97.03,97.06,96.72,96.78,56594.0,91.2955,91.3237,91.0038,91.0602,56594.0
2020-07-15 11:25:00,96.79,97.1,96.79,97.04,35895.0,91.0696,91.3613,91.0696,91.3049,35895.0
2020-07-15 11:30:00,97.01,97.14,96.97,97.06,35134.0,91.2766,91.399,91.239,91.3237,35134.0
2020-07-15 11:35:00,97.06,97.07,96.83,96.85,15966.0,91.3237,91.3331,91.1073,91.1261,15966.0
2020-07-15 11:40:00,96.83,97.07,96.7,97.05,32615.0,91.1073,91.3331,90.985,91.3143,32615.0
2020-07-15 11:45:00,97.01,97.1,96.7,96.72,18660.0,91.2766,91.3613,90.985,91.0038,18660.0
2020-07-15 11:50:00,96.71,96.79,96.68,96.74,27686.0,90.9944,91.0696,90.9661,91.0226,27686.0
2020-07-15 11:55:00,96.75,96.85,96.55,96.62,71249.0,91.032,91.1261,90.8438,90.9097,71249.0
2020-07-15 12:00:00,96.6,96.71,96.4,96.48,60654.0,90.8909,90.9944,90.7027,90.778,60654.0
2020-07-15 12:05:00,96.48,96.74,96.48,96.55,27657.0,90.778,91.0226,90.778,90.8438,27657.0
2020-07-15 12:10:00,96.54,96.73,96.4,96.73,19034.0,90.8344,91.0132,90.7027,91.0132,19034.0
2020-07-15 12:15:00,96.73,96.96,96.73,96.9,24059.0,91.0132,91.2296,91.0132,91.1731,24059.0
2020-07-15 12:20:00,96.87,96.99,96.78,96.98,23559.0,91.1449,91.2578,91.0602,91.2484,23559.0
2020-07-15 12:25:00,97.0,97.03,96.83,96.97,16398.0,91.2672,91.2955,91.1073,91.239,16398.0
2020-07-15 12:30:00,96.94,96.96,96.77,96.88,20327.0,91.2108,91.2296,91.0508,91.1543,20327.0
2020-07-15 12:35:00,96.86,96.95,96.59,96.61,13340.0,91.1355,91.2202,90.8815,90.9003,13340.0
2020-07-15 12:40:00,96.61,96.72,96.48,96.69,16702.0,90.9003,91.0038,90.778,90.9755,16702.0
2020-07-15 12:45:00,96.67,96.82,96.63,96.64,17148.0,90.9567,91.0979,90.9191,90.9285,17148.0
2020-07-15 12:50:00,96.65,96.71,96.56,96.64,76843.0,90.9379,90.9944,90.8532,90.9285,76843.0
2020-07-15 12:55:00,96.66,96.66,96.49,96.56,23304.0,90.9473,90.9473,90.7874,90.8532,23304.0
2020-07-15 13:00:00,96.56,96.76,96.55,96.76,36734.0,90.8532,91.0414,90.8438,91.0414,36734.0
2020-07-15 13:05:00,96.77,96.91,96.7,96.85,32030.0,91.0508,91.1825,90.985,91.1261,32030.0
2020-07-15 13:10:00,96.87,96.94,96.67,96.85,17186.0,91.1449,91.2108,90.9567,91.1261,17186.0
2020-07-15 13:15:00,96.82,96.87,96.71,96.87,21176.0,91.0979,91.1449,90.9944,91.1449,21176.0
2020-07-15 13:20:00,96.92,97.1,96.91,97.08,27829.0,91.192,91.3613,91.1825,91.3425,27829.0
2020-07-15 13:25:00,97.09,97.09,96.87,96.9,11390.0,91.3519,91.3519,91.1449,91.1731,11390.0
2020-07-15 13:30:00,96.87,96.97,96.86,96.86,9007.0,91.1449,91.239,91.1355,91.1355,9007.0
2020-07-15 13:35:00,96.85,96.92,96.81,96.86,16448.0,91.1261,91.192,91.0885,91.1355,16448.0
2020-07-15 13:40:00,96.87,96.97,96.85,96.95,14816.0,91.1449,91.239,91.1261,91.2202,14816.0
2020-07-15 13:45:00,96.92,97.11,96.88,97.01,20042.0,91.192,91.3707,91.1543,91.2766,20042.0
2020-07-15 13:50:00,97.03,97.17,97.0,97.06,13087.0,91.2955,91.4272,91.2672,91.3237,13087.0
2020-07-15 13:55:00,97.06,97.19,97.05,97.19,22481.0,91.3237,91.446,91.3143,91.446,22481.0
2020-07-15 14:00:00,97.18,97.45,97.09,97.34,33035.0,91.4366,91.6906,91.3519,91.5871,33035.0
2020-07-15 14:05:00,97.33,97.37,97.18,97.19,17508.0,91.5777,91.6154,91.4366,91.446,17508.0
2020-07-15 14:10:00,97.19,97.26,97.13,97.17,15697.0,91.446,91.5119,91.3895,91.4272,15697.0
2020-07-15 14:15:00,97.17,97.19,97.08,97.14,14213.0,91.4272,91.446,91.3425,91.399,14213.0
2020-07-15 14:20:00,97.14,97.23,97.09,97.17,12835.0,91.399,91.4836,91.3519,91.4272,12835.0
2020-07-15 14:25:00,97.16,97.24,97.07,97.2,33082.0,91.4178,91.493,91.3331,91.4554,33082.0
2020-07-15 14:30:00,97.19,97.33,97.18,97.25,32975.0,91.446,91.5777,91.4366,91.5025,32975.0
2020-07-15 14:35:00,97.24,97.27,97.16,97.24,29316.0,91.493,91.5213,91.4178,91.493,29316.0
2020-07-15 14:40:00,97.27,97.4,97.16,97.17,28184.0,91.5213,91.6436,91.4178,91.4272,28184.0
2020-07-15 14:45:00,97.15,97.28,97.1,97.28,27827.0,91.4084,91.5307,91.3613,91.5307,27827.0
2020-07-15 14:50:00,97.25,97.28,96.8,96.84,39770.0,91.5025,91.5307,91.079,91.1167,39770.0
2020-07-15 14:55:00,96.85,96.88,96.59,96.59,33293.0,91.1261,91.1543,90.8815,90.8815,33293.0
2020-07-15 15:00:00,96.58,96.76,96.53,96.63,110957.0,90.872,91.0414,90.825,90.9191,110957.0
2020-07-15 15:05:00,96.63,96.64,96.4,96.58,75122.0,90.9191,90.9285,90.7027,90.872,75122.0
2020-07-15 15:10:00,96.56,96.73,96.47,96.69,37056.0,90.8532,91.0132,90.7685,90.9755,37056.0
2020-07-15 15:15:00,96.68,96.86,96.49,96.86,53271.0,90.9661,91.1355,90.7874,91.1355,53271.0
2020-07-15 15:20:00,96.87,96.94,96.81,96.92,39673.0,91.1449,91.2108,91.0885,91.192,39673.0
2020-07-15 15:25:00,96.93,97.14,96.8,97.1,89416.0,91.2014,91.399,91.079,91.3613,89416.0
2020-07-15 15:30:00,97.09,97.3,97.09,97.27,60274.0,91.3519,91.5495,91.3519,91.5213,60274.0
2020-07-15 15:35:00,97.28,97.43,97.23,97.4,54894.0,91.5307,91.6718,91.4836,91.6436,54894.0
2020-07-15 15:40:00,97.4,97.4,97.2,97.33,53718.0,91.6436,91.6436,91.4554,91.5777,53718.0
2020-07-15 15:45:00,97.33,97.69,97.3,97.58,79909.0,91.5777,91.9164,91.5495,91.8129,79909.0
2020-07-15 15:50:00,97.59,97.6,97.16,97.18,114383.0,91.8224,91.8318,91.4178,91.4366,114383.0
2020-07-15 15:55:00,97.19,97.36,97.08,97.33,305740.0,91.446,91.6059,91.3425,91.5777,305740.0
2020-07-16 09:30:00,96.5,97.05,96.5,96.67,79074.0,90.7968,91.3143,90.7968,90.9567,79074.0
2020-07-16 09:35:00,96.68,97.0,96.34,96.87,48527.0,90.9661,91.2672,90.6462,91.1449,48527.0
2020-07-16 09:40:00,96.91,97.02,96.44,96.77,32142.0,91.1825,91.286,90.7403,91.0508,32142.0
2020-07-16 09:45:00,96.8,96.99,96.46,96.8,39710.0,91.079,91.2578,90.7591,91.079,39710.0
2020-07-16 09:50:00,96.81,97.29,96.71,97.15,40562.0,91.0885,91.5401,90.9944,91.4084,40562.0
2020-07-16 09:55:00,97.13,97.41,97.05,97.07,41037.0,91.3895,91.653,91.3143,91.3331,41037.0
2020-07-16 10:00:00,97.13,97.52,97.06,97.1,28909.0,91.3895,91.7565,91.3237,91.3613,28909.0
2020-07-16 10:05:00,97.1,97.12,96.89,97.11,21539.0,91.3613,91.3801,91.1637,91.3707,21539.0
2020-07-16 10:10:00,97.13,97.68,97.13,97.64,26049.0,91.3895,91.907,91.3895,91.8694,26049.0
2020-07-16 10:15:00,97.63,97.65,97.31,97.4,13919.0,91.86,91.8788,91.5589,91.6436,13919.0
2020-07-16 10:20:00,97.35,97.55,97.28,97.46,7431.0,91.5965,91.7847,91.5307,91.7,7431.0
2020-07-16 10:25:00,97.44,97.5,97.24,97.33,22503.0,91.6812,91.7377,91.493,91.5777,22503.0
2020-07-16 10:30:00,97.34,97.42,97.25,97.39,23184.0,91.5871,91.6624,91.5025,91.6342,23184.0
2020-07-16 10:35:00,97.43,97.55,97.24,97.55,13296.0,91.6718,91.7847,91.493,91.7847,13296.0
2020-07-16 10:40:00,97.49,97.57,97.32,97.37,15822.0,91.7283,91.8035,91.5683,91.6154,15822.0
2020-07-16 10:45:00,97.36,97.48,97.34,97.44,29214.0,91.6059,91.7189,91.5871,91.6812,29214.0
2020-07-16 10:50:00,97.45,97.75,97.36,97.67,30045.0,91.6906,91.9729,91.6059,91.8976,30045.0
2020-07-16 10:55:00,97.67,97.69,97.44,97.47,26853.0,91.8976,91.9164,91.6812,91.7094,26853.0
2020-07-16 11:00:00,97.44,97.66,97.42,97.61,14479.0,91.6812,91.8882,91.6624,91.8412,14479.0
2020-07-16 11:05:00,97.62,97.64,97.21,97.22,28581.0,91.8506,91.8694,91.4648,91.4742,28581.0
2020-07-16 11:10:00,97.26,97.43,97.16,97.43,19879.0,91.5119,91.6718,91.4178,91.6718,19879.0
2020-07-16 11:15:00,97.39,97.49,97.33,97.49,10688.0,91.6342,91.7283,91.5777,91.7283,10688.0
2020-07-16 11:20:00,97.46,97.61,97.38,97.51,22448.0,91.7,91.8412,91.6248,91.7471,22448.0
2020-07-16 11:25:00,97.48,97.77,97.43,97.74,28428.0,91.7189,91.9917,91.6718,91.9635,28428.0
2020-07-16 11:30:00,97.71,97.79,97.5,97.54,27397.0,91.9353,92.0105,91.7377,91.7753,27397.0
2020-07-16 11:35:00,97.6,97.64,97.31,97.42,26752.0,91.8318,91.8694,91.5589,91.6624,26752.0
2020-07-16 11:40:00,97.41,97.47,97.34,97.37,9612.0,91.653,91.7094,91.5871,91.6154,9612.0
2020-07-16 11:45:00,97.35,97.36,97.23,97.26,12374.0,91.5965,91.6059,91.4836,91.5119,12374.0
2020-07-16 11:50:00,97.32,97.37,97.22,97.3,6371.0,91.5683,91.6154,91.4742,91.5495,6371.0
2020-07-16 11:55:00,97.3,97.35,97.1,97.1,14089.0,91.5495,91.5965,91.3613,91.3613,14089.0
2020-07-16 12:00:00,97.09,97.1,96.94,97.06,9500.0,91.3519,91.3613,91.2108,91.3237,9500.0
2020-07-16 12:05:00,97.04,97.11,96.99,97.03,13206.0,91.3049,91.3707,91.2578,91.2955,13206.0
2020-07-16 12:10:00,97.05,97.06,96.76,96.76,19328.0,91.3143,91.3237,91.0414,91.0414,19328.0
2020-07-16 12:15:00,96.76,96.83,96.55,96.7,13781.0,91.0414,91.1073,90.8438,90.985,13781.0
2020-07-16 12:20:00,96.67,96.77,96.64,96.75,12278.0,90.9567,91.0508,90.9285,91.032,12278.0
2020-07-16 12:25:00,96.75,96.8,96.68,96.76,15741.0,91.032,91.079,90.9661,91.0414,15741.0
2020-07-16 12:30:00,96.76,96.78,96.52,96.54,10907.0,91.0414,91.0602,90.8156,90.8344,10907.0
2020-07-16 12:35:00,96.57,96.63,96.52,96.55,11645.0,90.8626,90.9191,90.8156,90.8438,11645.0
2020-07-16 12:40:00,96.55,96.58,96.52,96.52,11464.0,90.8438,90.872,90.8156,90.8156,11464.0
2020-07-16 12:45:00,96.54,96.63,96.48,96.62,15908.0,90.8344,90.9191,90.778,90.9097,15908.0
2020-07-16 12:50:00,96.63,96.64,96.5,96.62,13952.0,90.9191,90.9285,90.7968,90.9097,13952.0
2020-07-16 12:55:00,96.61,96.61,96.35,96.35,31643.0,90.9003,90.9003,90.6556,90.6556,31643.0
2020-07-16 13:00:00,96.35,96.65,96.35,96.59,18909.0,90.6556,90.9379,90.6556,90.8815,18909.0
2020-07-16 13:05:00,96.57,96.75,96.49,96.74,20807.0,90.8626,91.032,90.7874,91.0226,20807.0
2020-07-16 13:10:00,96.77,96.85,96.74,96.79,12625.0,91.0508,91.1261,91.0226,91.0696,12625.0
2020-07-16 13:15:00,96.78,96.85,96.78,96.8,17267.0,91.0602,91.1261,91.0602,91.079,17267.0
2020-07-16 13:20:00,96.81,96.81,96.7,96.73,6052.0,91.0885,91.0885,90.985,91.0132,6052.0
2020-07-16 13:25:00,96.75,96.79,96.67,96.75,8741.0,91.032,91.0696,90.9567,91.032,8741.0
2020-07-16 13:30:00,96.73,96.85,96.62,96.7,13246.0,91.0132,91.1261,90.9097,90.985,13246.0
2020-07-16 13:35:00,96.71,96.73,96.54,96.56,7506.0,90.9944,91.0132,90.8344,90.8532,7506.0
2020-07-16 13:40:00,96.61,96.76,96.61,96.73,6865.0,90.9003,91.0414,90.9003,91.0132,6865.0
2020-07-16 13:45:00,96.73,96.78,96.7,96.73,9374.0,91.0132,91.0602,90.985,91.0132,9374.0
2020-07-16 13:50:00,96.74,96.78,96.64,96.64,12288.0,91.0226,91.0602,90.9285,90.9285,12288.0
2020-07-16 13:55:00,96.66,96.67,96.45,96.48,14921.0,90.9473,90.9567,90.7497,90.778,14921.0
2020-07-16 14:00:00,96.51,96.56,96.47,96.5,13098.0,90.8062,90.8532,90.7685,90.7968,13098.0
2020-07-16 14:05:00,96.5,96.7,96.49,96.6,7920.0,90.7968,90.985,90.7874,90.8909,7920.0
2020-07-16 14:10:00,96.62,96.65,96.54,96.63,6983.0,90.9097,90.9379,90.8344,90.9191,6983.0
2020-07-16 14:15:00,96.63,96.69,96.55,96.56,10147.0,90.9191,90.9755,90.8438,90.8532,10147.0
2020-07-16 14:20:00,96.57,96.63,96.53,96.63,21842.0,90.8626,90.9191,90.825,90.9191,21842.0
2020-07-16 14:25:00,96.61,96.61,96.5,96.52,7189.0,90.9003,90.9003,90.7968,90.8156,7189.0
2020-07-16 14:30:00,96.53,96.57,96.43,96.49,31351.0,90.825,90.8626,90.7309,90.7874,31351.0
2020-07-16 14:35:00,96.49,96.49,96.27,96.29,20030.0,90.7874,90.7874,90.5804,90.5992,20030.0
2020-07-16 14:40:00,96.28,96.38,96.24,96.24,13863.0,90.5898,90.6839,90.5521,90.5521,13863.0
2020-07-16 14:45:00,96.24,96.34,95.96,95.98,23849.0,90.5521,90.6462,90.2887,90.3075,23849.0
2020-07-16 14:50:00,95.98,96.01,95.79,95.82,45322.0,90.3075,90.3357,90.1287,90.157,45322.0
2020-07-16 14:55:00,95.83,95.88,95.67,95.76,56194.0,90.1664,90.2134,90.0158,90.1005,56194.0
2020-07-16 15:00:00,95.78,95.9,95.77,95.84,18342.0,90.1193,90.2322,90.1099,90.1758,18342.0
2020-07-16 15:05:00,95.82,95.95,95.8,95.89,17664.0,90.157,90.2793,90.1381,90.2228,17664.0
2020-07-16 15:10:00,95.89,95.95,95.8,95.89,20372.0,90.2228,90.2793,90.1381,90.2228,20372.0
2020-07-16 15:15:00,95.88,96.14,95.87,96.1,16981.0,90.2134,90.4581,90.204,90.4204,16981.0
2020-07-16 15:20:00,96.09,96.19,96.08,96.09,26002.0,90.411,90.5051,90.4016,90.411,26002.0
2020-07-16 15:25:00,96.11,96.45,96.07,96.45,72807.0,90.4298,90.7497,90.3922,90.7497,72807.0
2020-07-16 15:30:00,96.43,96.5,96.25,96.45,43384.0,90.7309,90.7968,90.5616,90.7497,43384.0
2020-07-16 15:35:00,96.45,96.66,96.43,96.55,38130.0,90.7497,90.9473,90.7309,90.8438,38130.0
2020-07-16 15:40:00,96.54,96.61,96.37,96.41,38582.0,90.8344,90.9003,90.6745,90.7121,38582.0
2020-07-16 15:45:00,96.41,96.53,96.3,96.33,38045.0,90.7121,90.825,90.6086,90.6368,38045.0
2020-07-16 15:50:00,96.36,96.39,96.21,96.37,63997.0,90.6651,90.6933,90.5239,90.6745,63997.0
2020-07-16 15:55:00,96.38,96.48,96.23,96.33,116988.0,90.6839,90.778,90.5427,90.6368,116988.0
2020-07-17 09:30:00,96.35,96.53,95.81,95.91,177543.0,90.6556,90.825,90.1476,90.2416,177543.0
2020-07-17 09:35:00,95.89,96.04,95.35,95.36,25966.0,90.2228,90.364,89.7147,89.7242,25966.0
2020-07-17 09:40:00,95.35,96.19,95.32,96.11,31271.0,89.7147,90.5051,89.6865,90.4298,31271.0
2020-07-17 09:45:00,96.12,96.28,95.88,96.15,23312.0,90.4392,90.5898,90.2134,90.4675,23312.0
2020-07-17 09:50:00,96.15,96.37,95.98,96.07,20598.0,90.4675,90.6745,90.3075,90.3922,20598.0
2020-07-17 09:55:00,96.04,96.04,95.77,96.03,19533.0,90.364,90.364,90.1099,90.3546,19533.0
2020-07-17 10:00:00,96.01,96.13,95.61,95.67,38392.0,90.3357,90.4486,89.9594,90.0158,38392.0
2020-07-17 10:05:00,95.67,95.75,95.4,95.52,40313.0,90.0158,90.0911,89.7618,89.8747,40313.0
2020-07-17 10:10:00,95.51,95.72,95.45,95.62,25900.0,89.8653,90.0629,89.8088,89.9688,25900.0
2020-07-17 10:15:00,95.63,95.76,95.41,95.43,64912.0,89.9782,90.1005,89.7712,89.79,64912.0
2020-07-17 10:20:00,95.45,95.54,95.17,95.24,32811.0,89.8088,89.8935,89.5454,89.6112,32811.0
2020-07-17 10:25:00,95.23,95.28,95.1,95.24,25256.0,89.6018,89.6489,89.4795,89.6112,25256.0
2020-07-17 10:30:00,95.2,95.26,95.06,95.14,22969.0,89.5736,89.6301,89.4419,89.5172,22969.0
2020-07-17 10:35:00,95.13,95.42,95.07,95.07,38107.0,89.5077,89.7806,89.4513,89.4513,38107.0
2020-07-17 10:40:00,95.08,95.13,95.01,95.06,43365.0,89.4607,89.5077,89.3948,89.4419,43365.0
2020-07-17 10:45:00,95.08,95.39,95.04,95.36,21798.0,89.4607,89.7524,89.4231,89.7242,21798.0
2020-07-17 10:50:00,95.37,95.45,95.3,95.41,17166.0,89.7336,89.8088,89.6677,89.7712,17166.0
2020-07-17 10:55:00,95.41,95.63,95.4,95.58,20388.0,89.7712,89.9782,89.7618,89.9311,20388.0
2020-07-17 11:00:00,95.59,95.72,95.53,95.54,24100.0,89.9406,90.0629,89.8841,89.8935,24100.0
2020-07-17 11:05:00,95.56,95.6,95.28,95.41,22379.0,89.9123,89.95,89.6489,89.7712,22379.0
2020-07-17 11:10:00,95.42,95.48,95.28,95.45,10802.0,89.7806,89.8371,89.6489,89.8088,10802.0
2020-07-17 11:15:00,95.46,95.63,95.39,95.39,19371.0,89.8182,89.9782,89.7524,89.7524,19371.0
2020-07-17 11:20:00,95.42,95.61,95.42,95.57,9699.0,89.7806,89.9594,89.7806,89.9217,9699.0
2020-07-17 11:25:00,95.57,95.61,95.45,95.48,12932.0,89.9217,89.9594,89.8088,89.8371,12932.0
2020-07-17 11:30:00,95.49,95.51,95.36,95.39,10701.0,89.8465,89.8653,89.7242,89.7524,10701.0
2020-07-17 11:35:00,95.42,95.47,95.38,95.44,8125.0,89.7806,89.8276,89.743,89.7994,8125.0
2020-07-17 11:40:00,95.45,95.49,95.38,95.45,10115.0,89.8088,89.8465,89.743,89.8088,10115.0
2020-07-17 11:45:00,95.45,95.47,95.32,95.34,12512.0,89.8088,89.8276,89.6865,89.7053,12512.0
2020-07-17 11:50:00,95.32,95.46,95.29,95.39,14528.0,89.6865,89.8182,89.6583,89.7524,14528.0
2020-07-17 11:55:00,95.38,95.42,95.2,95.3,34450.0,89.743,89.7806,89.5736,89.6677,34450.0
2020-07-17 12:00:00,95.31,95.52,95.29,95.51,7739.0,89.6771,89.8747,89.6583,89.8653,7739.0
2020-07-17 12:05:00,95.53,95.59,95.5,95.57,15022.0,89.8841,89.9406,89.8559,89.9217,15022.0
2020-07-17 12:10:00,95.56,95.56,95.23,95.33,49208.0,89.9123,89.9123,89.6018,89.6959,49208.0
2020-07-17 12:15:00,95.34,95.48,95.31,95.39,11477.0,89.7053,89.8371,89.6771,89.7524,11477.0
2020-07-17 12:20:00,95.37,95.51,95.37,95.42,9560.0,89.7336,89.8653,89.7336,89.7806,9560.0
2020-07-17 12:25:00,95.44,95.52,95.44,95.44,6239.0,89.7994,89.8747,89.7994,89.7994,6239.0
2020-07-17 12:30:00,95.44,95.47,95.35,95.42,9585.0,89.7994,89.8276,89.7147,89.7806,9585.0
2020-07-17 12:35:00,95.42,95.52,95.33,95.35,9184.0,89.7806,89.8747,89.6959,89.7147,9184.0
2020-07-17 12:40:00,95.34,95.36,95.25,95.27,13225.0,89.7053,89.7242,89.6207,89.6395,13225.0
2020-07-17 12:45:00,95.27,95.41,95.27,95.33,13069.0,89.6395,89.7712,89.6395,89.6959,13069.0
2020-07-17 12:50:00,95.34,95.43,95.34,95.42,7060.0,89.7053,89.79,89.7053,89.7806,7060.0
2020-07-17 12:55:00,95.39,95.42,95.34,95.36,10388.0,89.7524,89.7806,89.7053,89.7242,10388.0
2020-07-17 13:00:00,95.35,95.39,95.34,95.36,7793.0,89.7147,89.7524,89.7053,89.7242,7793.0
2020-07-17 13:05:00,95.35,95.4,95.27,95.31,14052.0,89.7147,89.7618,89.6395,89.6771,14052.0
2020-07-17 13:10:00,95.33,95.54,95.31,95.5,20580.0,89.6959,89.8935,89.6771,89.8559,20580.0
2020-07-17 13:15:00,95.5,95.56,95.35,95.47,39841.0,89.8559,89.9123,89.7147,89.8276,39841.0
2020-07-17 13:20:00,95.46,95.57,95.39,95.56,19989.0,89.8182,89.9217,89.7524,89.9123,19989.0
2020-07-17 13:25:00,95.56,95.56,95.46,95.48,20011.0,89.9123,89.9123,89.8182,89.8371,20011.0
2020-07-17 13:30:00,95.49,95.54,95.43,95.45,37537.0,89.8465,89.8935,89.79,89.8088,37537.0
2020-07-17 13:35:00,95.46,95.48,95.42,95.46,16493.0,89.8182,89.8371,89.7806,89.8182,16493.0
2020-07-17 13:40:00,95.48,95.52,95.44,95.52,12873.0,89.8371,89.8747,89.7994,89.8747,12873.0
2020-07-17 13:45:00,95.55,95.6,95.54,95.59,5610.0,89.9029,89.95,89.8935,89.9406,5610.0
2020-07-17 13:50:00,95.57,95.57,95.44,95.48,8440.0,89.9217,89.9217,89.7994,89.8371,8440.0
2020-07-17 13:55:00,95.49,95.53,95.43,95.46,8352.0,89.8465,89.8841,89.79,89.8182,8352.0
2020-07-17 14:00:00,95.45,95.58,95.43,95.55,12912.0,89.8088,89.9311,89.79,89.9029,12912.0
2020-07-17 14:05:00,95.55,95.59,95.49,95.57,14097.0,89.9029,89.9406,89.8465,89.9217,14097.0
2020-07-17 14:10:00,95.56,95.6,95.55,95.58,10277.0,89.9123,89.95,89.9029,89.9311,10277.0
2020-07-17 14:15:00,95.6,95.73,95.58,95.73,13267.0,89.95,90.0723,89.9311,90.0723,13267.0
2020-07-17 14:20:00,95.71,95.72,95.63,95.64,36610.0,90.0535,90.0629,89.9782,89.9876,36610.0
2020-07-17 14:25:00,95.66,95.72,95.57,95.63,10984.0,90.0064,90.0629,89.9217,89.9782,10984.0
2020-07-17 14:30:00,95.62,95.73,95.6,95.66,13359.0,89.9688,90.0723,89.95,90.0064,13359.0
2020-07-17 14:35:00,95.62,95.62,95.55,95.58,8841.0,89.9688,89.9688,89.9029,89.9311,8841.0
2020-07-17 14:40:00,95.6,95.64,95.54,95.58,18724.0,89.95,89.9876,89.8935,89.9311,18724.0
2020-07-17 14:45:00,95.57,95.59,95.42,95.45,13311.0,89.9217,89.9406,89.7806,89.8088,13311.0
2020-07-17 14:50:00,95.46,95.56,95.4,95.42,16097.0,89.8182,89.9123,89.7618,89.7806,16097.0
2020-07-17 14:55:00,95.44,95.48,95.44,95.44,14428.0,89.7994,89.8371,89.7994,89.7994,14428.0
2020-07-17 15:00:00,95.44,95.53,95.43,95.5,17991.0,89.7994,89.8841,89.79,89.8559,17991.0
2020-07-17 15:05:00,95.49,95.6,95.43,95.51,13040.0,89.8465,89.95,89.79,89.8653,13040.0
2020-07-17 15:10:00,95.5,95.5,95.24,95.24,17749.0,89.8559,89.8559,89.6112,89.6112,17749.0
2020-07-17 15:15:00,95.23,95.34,95.22,95.29,22467.0,89.6018,89.7053,89.5924,89.6583,22467.0
2020-07-17 15:20:00,95.28,95.45,95.25,95.41,18127.0,89.6489,89.8088,89.6207,89.7712,18127.0
2020-07-17 15:25:00,95.42,95.56,95.39,95.51,35690.0,89.7806,89.9123,89.7524,89.8653,35690.0
2020-07-17 15:30:00,95.52,95.6,95.48,95.56,25336.0,89.8747,89.95,89.8371,89.9123,25336.0
2020-07-17 15:35:00,95.56,95.57,95.38,95.42,47984.0,89.9123,89.9217,89.743,89.7806,47984.0
2020-07-17 15:40:00,95.42,95.5,95.39,95.44,42502.0,89.7806,89.8559,89.7524,89.7994,42502.0
2020-07-17 15:45:00,95.43,95.45,95.29,95.37,54859.0,89.79,89.8088,89.6583,89.7336,54859.0
2020-07-17 15:50:00,95.34,95.35,95.11,95.13,82886.0,89.7053,89.7147,89.4889,89.5077,82886.0
2020-07-17 15:55:00,95.13,95.25,95.12,95.2,184143.0,89.5077,89.6207,89.4983,89.5736,184143.0
2020-07-20 09:30:00,94.8,95.3,94.43,95.16,85044.0,89.1972,89.6677,88.8491,89.536,85044.0
2020-07-20 09:35:00,95.16,95.36,94.64,95.27,38826.0,89.536,89.7242,89.0467,89.6395,38826.0
2020-07-20 09:40:00,95.24,95.24,94.65,94.77,30798.0,89.6112,89.6112,89.0561,89.169,30798.0
2020-07-20 09:45:00,94.74,94.74,94.31,94.31,40509.0,89.1408,89.1408,88.7362,88.7362,40509.0
2020-07-20 09:50:00,94.31,94.32,93.93,93.93,38397.0,88.7362,88.7456,88.3787,88.3787,38397.0
2020-07-20 09:55:00,93.9,94.25,93.84,94.12,37196.0,88.3504,88.6798,88.294,88.5574,37196.0
2020-07-20 10:00:00,94.13,94.14,93.8,93.95,38611.0,88.5668,88.5763,88.2563,88.3975,38611.0
2020-07-20 10:05:00,93.97,94.3,93.96,94.07,38927.0,88.4163,88.7268,88.4069,88.5104,38927.0
2020-07-20 10:10:00,94.07,94.2,93.72,93.79,51923.0,88.5104,88.6327,88.1811,88.2469,51923.0
2020-07-20 10:15:00,93.78,93.85,93.68,93.75,53157.0,88.2375,88.3034,88.1434,88.2093,53157.0
2020-07-20 10:20:00,93.76,93.85,93.58,93.66,48813.0,88.2187,88.3034,88.0494,88.1246,48813.0
2020-07-20 10:25:00,93.68,93.93,93.66,93.91,39726.0,88.1434,88.3787,88.1246,88.3598,39726.0
2020-07-20 10:30:00,93.92,94.22,93.92,94.14,64482.0,88.3693,88.6515,88.3693,88.5763,64482.0
2020-07-20 10:35:00,94.16,94.3,94.1,94.2,39066.0,88.5951,88.7268,88.5386,88.6327,39066.0
2020-07-20 10:40:00,94.2,94.32,94.15,94.29,41858.0,88.6327,88.7456,88.5857,88.7174,41858.0
2020-07-20 10:45:00,94.29,94.3,94.08,94.15,34276.0,88.7174,88.7268,88.5198,88.5857,34276.0
2020-07-20 10:50:00,94.15,94.21,94.08,94.12,25669.0,88.5857,88.6421,88.5198,88.5574,25669.0
2020-07-20 10:55:00,94.1,94.36,94.08,94.29,43280.0,88.5386,88.7833,88.5198,88.7174,43280.0
2020-07-20 11:00:00,94.29,94.53,94.29,94.36,41714.0,88.7174,88.9432,88.7174,88.7833,41714.0
2020-07-20 11:05:00,94.35,94.52,94.34,94.52,17878.0,88.7738,88.9338,88.7644,88.9338,17878.0
2020-07-20 11:10:00,94.6,94.63,94.38,94.4,25610.0,89.0091,89.0373,88.8021,88.8209,25610.0
2020-07-20 11:15:00,94.38,94.52,94.35,94.5,20033.0,88.8021,88.9338,88.7738,88.915,20033.0
2020-07-20 11:20:00,94.5,94.59,94.35,94.39,19660.0,88.915,88.9997,88.7738,88.8115,19660.0
2020-07-20 11:25:00,94.37,94.54,94.37,94.43,33991.0,88.7927,88.9526,88.7927,88.8491,33991.0
2020-07-20 11:30:00,94.43,94.43,94.32,94.38,17308.0,88.8491,88.8491,88.7456,88.8021,17308.0
2020-07-20 11:35:00,94.39,94.45,94.36,94.45,17220.0,88.8115,88.8679,88.7833,88.8679,17220.0
2020-07-20 11:40:00,94.44,94.55,94.34,94.34,19296.0,88.8585,88.962,88.7644,88.7644,19296.0
2020-07-20 11:45:00,94.34,94.35,94.25,94.31,19470.0,88.7644,88.7738,88.6798,88.7362,19470.0
2020-07-20 11:50:00,94.3,94.37,94.29,94.31,28672.0,88.7268,88.7927,88.7174,88.7362,28672.0
2020-07-20 11:55:00,94.3,94.31,94.17,94.19,20524.0,88.7268,88.7362,88.6045,88.6233,20524.0
2020-07-20 12:00:00,94.17,94.19,93.97,93.99,32373.0,88.6045,88.6233,88.4163,88.4351,32373.0
2020-07-20 12:05:00,93.98,94.24,93.95,94.19,21415.0,88.4257,88.6703,88.3975,88.6233,21415.0
2020-07-20 12:10:00,94.19,94.27,94.12,94.25,13540.0,88.6233,88.6986,88.5574,88.6798,13540.0
2020-07-20 12:15:00,94.23,94.39,94.22,94.39,17634.0,88.6609,88.8115,88.6515,88.8115,17634.0
2020-07-20 12:20:00,94.39,94.46,94.33,94.34,19273.0,88.8115,88.8773,88.755,88.7644,19273.0
2020-07-20 12:25:00,94.35,94.35,94.17,94.25,21792.0,88.7738,88.7738,88.6045,88.6798,21792.0
2020-07-20 12:30:00,94.26,94.34,94.24,94.27,10984.0,88.6892,88.7644,88.6703,88.6986,10984.0
2020-07-20 12:35:00,94.3,94.4,94.3,94.37,11973.0,88.7268,88.8209,88.7268,88.7927,11973.0
2020-07-20 12:40:00,94.39,94.43,94.29,94.3,35537.0,88.8115,88.8491,88.7174,88.7268,35537.0
2020-07-20 12:45:00,94.3,94.37,94.28,94.36,14158.0,88.7268,88.7927,88.708,88.7833,14158.0
2020-07-20 12:50:00,94.34,94.35,94.28,94.29,10409.0,88.7644,88.7738,88.708,88.7174,10409.0
2020-07-20 12:55:00,94.29,94.38,94.29,94.32,18394.0,88.7174,88.8021,88.7174,88.7456,18394.0
2020-07-20 13:00:00,94.31,94.32,94.25,94.3,11888.0,88.7362,88.7456,88.6798,88.7268,11888.0
2020-07-20 13:05:00,94.3,94.3,94.21,94.21,13883.0,88.7268,88.7268,88.6421,88.6421,13883.0
2020-07-20 13:10:00,94.21,94.29,94.2,94.23,13673.0,88.6421,88.7174,88.6327,88.6609,13673.0
2020-07-20 13:15:00,94.25,94.39,94.21,94.39,19489.0,88.6798,88.8115,88.6421,88.8115,19489.0
2020-07-20 13:20:00,94.39,94.48,94.37,94.42,11829.0,88.8115,88.8962,88.7927,88.8397,11829.0
2020-07-20 13:25:00,94.42,94.52,94.39,94.45,18327.0,88.8397,88.9338,88.8115,88.8679,18327.0
2020-07-20 13:30:00,94.46,94.49,94.39,94.48,20763.0,88.8773,88.9056,88.8115,88.8962,20763.0
2020-07-20 13:35:00,94.46,94.51,94.43,94.46,19629.0,88.8773,88.9244,88.8491,88.8773,19629.0
2020-07-20 13:40:00,94.46,94.66,94.46,94.64,35339.0,88.8773,89.0655,88.8773,89.0467,35339.0
2020-07-20 13:45:00,94.65,94.71,94.64,94.71,30567.0,89.0561,89.1126,89.0467,89.1126,30567.0
2020-07-20 13:50:00,94.72,94.91,94.68,94.91,27267.0,89.122,89.3007,89.0843,89.3007,27267.0
2020-07-20 13:55:00,94.89,94.89,94.78,94.83,20225.0,89.2819,89.2819,89.1784,89.2255,20225.0
2020-07-20 14:00:00,94.83,94.86,94.74,94.79,31063.0,89.2255,89.2537,89.1408,89.1878,31063.0
2020-07-20 14:05:00,94.79,94.83,94.73,94.77,12661.0,89.1878,89.2255,89.1314,89.169,12661.0
2020-07-20 14:10:00,94.77,94.79,94.75,94.77,13648.0,89.169,89.1878,89.1502,89.169,13648.0
2020-07-20 14:15:00,94.77,94.77,94.67,94.67,12101.0,89.169,89.169,89.0749,89.0749,12101.0
2020-07-20 14:20:00,94.66,94.67,94.48,94.5,25293.0,89.0655,89.0749,88.8962,88.915,25293.0
2020-07-20 14:25:00,94.5,94.58,94.5,94.56,21062.0,88.915,88.9902,88.915,88.9714,21062.0
2020-07-20 14:30:00,94.57,94.59,94.5,94.5,18814.0,88.9808,88.9997,88.915,88.915,18814.0
2020-07-20 14:35:00,94.5,94.55,94.39,94.42,31530.0,88.915,88.962,88.8115,88.8397,31530.0
2020-07-20 14:40:00,94.42,94.52,94.42,94.5,19169.0,88.8397,88.9338,88.8397,88.915,19169.0
2020-07-20 14:45:00,94.51,94.55,94.46,94.53,23934.0,88.9244,88.962,88.8773,88.9432,23934.0
2020-07-20 14:50:00,94.52,94.55,94.46,94.46,19488.0,88.9338,88.962,88.8773,88.8773,19488.0
2020-07-20 14:55:00,94.47,94.48,94.33,94.34,35043.0,88.8868,88.8962,88.755,88.7644,35043.0
2020-07-20 15:00:00,94.34,94.39,94.31,94.32,34846.0,88.7644,88.8115,88.7362,88.7456,34846.0
2020-07-20 15:05:00,94.33,94.44,94.32,94.32,26581.0,88.755,88.8585,88.7456,88.7456,26581.0
2020-07-20 15:10:00,94.33,94.34,94.16,94.16,26928.0,88.755,88.7644,88.5951,88.5951,26928.0
2020-07-20 15:15:00,94.17,94.34,94.15,94.32,30899.0,88.6045,88.7644,88.5857,88.7456,30899.0
2020-07-20 15:20:00,94.31,94.38,94.29,94.36,29760.0,88.7362,88.8021,88.7174,88.7833,29760.0
2020-07-20 15:25:00,94.36,94.41,94.2,94.21,37716.0,88.7833,88.8303,88.6327,88.6421,37716.0
2020-07-20 15:30:00,94.22,94.49,94.18,94.43,43074.0,88.6515,88.9056,88.6139,88.8491,43074.0
2020-07-20 15:35:00,94.43,94.44,94.25,94.29,52657.0,88.8491,88.8585,88.6798,88.7174,52657.0
2020-07-20 15:40:00,94.28,94.34,94.25,94.27,54377.0,88.708,88.7644,88.6798,88.6986,54377.0
2020-07-20 15:45:00,94.26,94.33,94.18,94.25,81032.0,88.6892,88.755,88.6139,88.6798,81032.0
2020-07-20 15:50:00,94.25,94.28,94.05,94.21,138289.0,88.6798,88.708,88.4916,88.6421,138289.0
2020-07-20 15:55:00,94.22,94.22,93.96,93.97,225856.0,88.6515,88.6515,88.4069,88.4163,225856.0
2020-07-21 09:30:00,95.25,95.49,94.73,94.85,87827.0,89.6207,89.8465,89.1314,89.2443,87827.0
2020-07-21 09:35:00,94.92,95.63,94.88,95.42,52320.0,89.3102,89.9782,89.2725,89.7806,52320.0
2020-07-21 09:40:00,95.51,96.0,95.38,95.9,41902.0,89.8653,90.3263,89.743,90.2322,41902.0
2020-07-21 09:45:00,95.93,96.02,95.5,95.6,36436.0,90.2605,90.3451,89.8559,89.95,36436.0
2020-07-21 09:50:00,95.61,95.93,95.59,95.9,25836.0,89.9594,90.2605,89.9406,90.2322,25836.0
2020-07-21 09:55:00,95.89,95.89,95.51,95.72,34532.0,90.2228,90.2228,89.8653,90.0629,34532.0
2020-07-21 10:00:00,95.75,95.92,95.66,95.83,34579.0,90.0911,90.2511,90.0064,90.1664,34579.0
2020-07-21 10:05:00,95.79,96.11,95.74,95.85,41116.0,90.1287,90.4298,90.0817,90.1852,41116.0
2020-07-21 10:10:00,95.83,95.97,95.7,95.72,19368.0,90.1664,90.2981,90.0441,90.0629,19368.0
2020-07-21 10:15:00,95.73,95.79,95.36,95.4,50693.0,90.0723,90.1287,89.7242,89.7618,50693.0
2020-07-21 10:20:00,95.39,95.4,95.2,95.28,32522.0,89.7524,89.7618,89.5736,89.6489,32522.0
2020-07-21 10:25:00,95.26,95.3,95.13,95.3,24841.0,89.6301,89.6677,89.5077,89.6677,24841.0
2020-07-21 10:30:00,95.31,95.32,95.1,95.27,35855.0,89.6771,89.6865,89.4795,89.6395,35855.0
2020-07-21 10:35:00,95.28,95.72,95.18,95.69,26187.0,89.6489,90.0629,89.5548,90.0346,26187.0
2020-07-21 10:40:00,95.68,95.74,95.49,95.49,32451.0,90.0252,90.0817,89.8465,89.8465,32451.0
2020-07-21 10:45:00,95.52,95.91,95.49,95.88,26988.0,89.8747,90.2416,89.8465,90.2134,26988.0
2020-07-21 10:50:00,95.88,95.88,95.73,95.8,27548.0,90.2134,90.2134,90.0723,90.1381,27548.0
2020-07-21 10:55:00,95.8,95.97,95.76,95.93,23192.0,90.1381,90.2981,90.1005,90.2605,23192.0
2020-07-21 11:00:00,95.95,96.18,95.9,96.17,53772.0,90.2793,90.4957,90.2322,90.4863,53772.0
2020-07-21 11:05:00,96.18,96.31,96.12,96.31,49734.0,90.4957,90.618,90.4392,90.618,49734.0
2020-07-21 11:10:00,96.3,96.48,96.2,96.41,64196.0,90.6086,90.778,90.5145,90.7121,64196.0
2020-07-21 11:15:00,96.4,96.71,96.38,96.65,32692.0,90.7027,90.9944,90.6839,90.9379,32692.0
2020-07-21 11:20:00,96.63,96.73,96.52,96.73,26412.0,90.9191,91.0132,90.8156,91.0132,26412.0
2020-07-21 11:25:00,96.74,96.82,96.66,96.82,24948.0,91.0226,91.0979,90.9473,91.0979,24948.0
2020-07-21 11:30:00,96.82,96.91,96.77,96.89,39894.0,91.0979,91.1825,91.0508,91.1637,39894.0
2020-07-21 11:35:00,96.89,96.96,96.81,96.94,27529.0,91.1637,91.2296,91.0885,91.2108,27529.0
2020-07-21 11:40:00,96.95,97.03,96.77,97.01,39819.0,91.2202,91.2955,91.0508,91.2766,39819.0
2020-07-21 11:45:00,97.03,97.1,96.92,97.03,36085.0,91.2955,91.3613,91.192,91.2955,36085.0
2020-07-21 11:50:00,97.02,97.27,97.01,97.22,43926.0,91.286,91.5213,91.2766,91.4742,43926.0
2020-07-21 11:55:00,97.21,97.44,97.19,97.41,40393.0,91.4648,91.6812,91.446,91.653,40393.0
2020-07-21 12:00:00,97.42,97.46,97.3,97.34,42516.0,91.6624,91.7,91.5495,91.5871,42516.0
2020-07-21 12:05:00,97.32,97.33,97.1,97.1,27346.0,91.5683,91.5777,91.3613,91.3613,27346.0
2020-07-21 12:10:00,97.1,97.1,96.93,96.98,40768.0,91.3613,91.3613,91.2014,91.2484,40768.0
2020-07-21 12:15:00,96.95,96.95,96.8,96.83,15965.0,91.2202,91.2202,91.079,91.1073,15965.0
2020-07-21 12:20:00,96.84,96.9,96.66,96.71,63961.0,91.1167,91.1731,90.9473,90.9944,63961.0
2020-07-21 12:25:00,96.69,96.99,96.66,96.97,20040.0,90.9755,91.2578,90.9473,91.239,20040.0
2020-07-21 12:30:00,96.95,97.02,96.91,97.0,23121.0,91.2202,91.286,91.1825,91.2672,23121.0
2020-07-21 12:35:00,96.98,96.99,96.75,96.75,42164.0,91.2484,91.2578,91.032,91.032,42164.0
2020-07-21 12:40:00,96.77,97.11,96.73,97.06,18891.0,91.0508,91.3707,91.0132,91.3237,18891.0
2020-07-21 12:45:00,97.03,97.06,96.91,96.94,15876.0,91.2955,91.3237,91.1825,91.2108,15876.0
2020-07-21 12:50:00,96.92,96.99,96.79,96.88,20175.0,91.192,91.2578,91.0696,91.1543,20175.0
2020-07-21 12:55:00,96.87,96.96,96.85,96.91,18006.0,91.1449,91.2296,91.1261,91.1825,18006.0
2020-07-21 13:00:00,96.92,97.03,96.89,96.97,19523.0,91.192,91.2955,91.1637,91.239,19523.0
2020-07-21 13:05:00,96.94,96.98,96.87,96.97,14516.0,91.2108,91.2484,91.1449,91.239,14516.0
2020-07-21 13:10:00,96.96,96.97,96.8,96.8,14824.0,91.2296,91.239,91.079,91.079,14824.0
2020-07-21 13:15:00,96.8,96.88,96.75,96.82,12777.0,91.079,91.1543,91.032,91.0979,12777.0
2020-07-21 13:20:00,96.81,96.84,96.77,96.83,21451.0,91.0885,91.1167,91.0508,91.1073,21451.0
2020-07-21 13:25:00,96.83,96.83,96.68,96.69,14330.0,91.1073,91.1073,90.9661,90.9755,14330.0
2020-07-21 13:30:00,96.68,96.68,96.57,96.61,17316.0,90.9661,90.9661,90.8626,90.9003,17316.0
2020-07-21 13:35:00,96.6,96.61,96.5,96.57,14019.0,90.8909,90.9003,90.7968,90.8626,14019.0
2020-07-21 13:40:00,96.56,96.63,96.49,96.57,15213.0,90.8532,90.9191,90.7874,90.8626,15213.0
2020-07-21 13:45:00,96.58,96.58,96.47,96.48,15982.0,90.872,90.872,90.7685,90.778,15982.0
2020-07-21 13:50:00,96.48,96.48,96.41,96.42,18606.0,90.778,90.778,90.7121,90.7215,18606.0
2020-07-21 13:55:00,96.44,96.5,96.36,96.45,16592.0,90.7403,90.7968,90.6651,90.7497,16592.0
2020-07-21 14:00:00,96.45,96.47,96.41,96.42,14145.0,90.7497,90.7685,90.7121,90.7215,14145.0
2020-07-21 14:05:00,96.42,96.44,96.28,96.29,18916.0,90.7215,90.7403,90.5898,90.5992,18916.0
2020-07-21 14:10:00,96.27,96.27,96.17,96.21,14228.0,90.5804,90.5804,90.4863,90.5239,14228.0
2020-07-21 14:15:00,96.22,96.23,96.13,96.15,16162.0,90.5333,90.5427,90.4486,90.4675,16162.0
2020-07-21 14:20:00,96.16,96.23,96.07,96.22,27577.0,90.4769,90.5427,90.3922,90.5333,27577.0
2020-07-21 14:25:00,96.2,96.38,96.2,96.36,16303.0,90.5145,90.6839,90.5145,90.6651,16303.0
2020-07-21 14:30:00,96.35,96.39,96.26,96.32,17132.0,90.6556,90.6933,90.571,90.6274,17132.0
2020-07-21 14:35:00,96.28,96.44,96.28,96.4,14552.0,90.5898,90.7403,90.5898,90.7027,14552.0
2020-07-21 14:40:00,96.4,96.53,96.36,96.48,12700.0,90.7027,90.825,90.6651,90.778,12700.0
2020-07-21 14:45:00,96.49,96.49,96.32,96.39,28280.0,90.7874,90.7874,90.6274,90.6933,28280.0
2020-07-21 14:50:00,96.4,96.41,96.22,96.23,22381.0,90.7027,90.7121,90.5333,90.5427,22381.0
2020-07-21 14:55:00,96.24,96.42,96.16,96.42,26472.0,90.5521,90.7215,90.4769,90.7215,26472.0
2020-07-21 15:00:00,96.42,96.51,96.37,96.45,20631.0,90.7215,90.8062,90.6745,90.7497,20631.0
2020-07-21 15:05:00,96.45,96.5,96.32,96.46,23058.0,90.7497,90.7968,90.6274,90.7591,23058.0
2020-07-21 15:10:00,96.44,96.45,96.28,96.31,28834.0,90.7403,90.7497,90.5898,90.618,28834.0
2020-07-21 15:15:00,96.29,96.34,96.08,96.08,28188.0,90.5992,90.6462,90.4016,90.4016,28188.0
2020-07-21 15:20:00,96.08,96.23,96.07,96.16,40805.0,90.4016,90.5427,90.3922,90.4769,40805.0
2020-07-21 15:25:00,96.15,96.27,96.11,96.12,36893.0,90.4675,90.5804,90.4298,90.4392,36893.0
2020-07-21 15:30:00,96.12,96.15,96.02,96.02,50055.0,90.4392,90.4675,90.3451,90.3451,50055.0
2020-07-21 15:35:00,96.03,96.08,96.0,96.06,50527.0,90.3546,90.4016,90.3263,90.3828,50527.0
2020-07-21 15:40:00,96.05,96.13,95.95,96.07,51746.0,90.3734,90.4486,90.2793,90.3922,51746.0
2020-07-21 15:45:00,96.06,96.3,96.04,96.12,50326.0,90.3828,90.6086,90.364,90.4392,50326.0
2020-07-21 15:50:00,96.11,96.16,95.83,95.93,125449.0,90.4298,90.4769,90.1664,90.2605,125449.0
2020-07-21 15:55:00,95.94,96.33,95.89,96.32,292981.0,90.2699,90.6368,90.2228,90.6274,292981.0
2020-07-22 09:30:00,95.58,96.11,95.38,96.01,129545.0,89.9311,90.4298,89.743,90.3357,129545.0
2020-07-22 09:35:00,95.93,96.59,95.8,96.08,45661.0,90.2605,90.8815,90.1381,90.4016,45661.0
2020-07-22 09:40:00,96.13,96.68,96.12,96.66,29964.0,90.4486,90.9661,90.4392,90.9473,29964.0
2020-07-22 09:45:00,96.66,96.67,96.54,96.57,42439.0,90.9473,90.9567,90.8344,90.8626,42439.0
2020-07-22 09:50:00,96.57,96.74,96.43,96.59,47521.0,90.8626,91.0226,90.7309,90.8815,47521.0
2020-07-22 09:55:00,96.59,96.77,96.37,96.5,27977.0,90.8815,91.0508,90.6745,90.7968,27977.0
2020-07-22 10:00:00,96.5,96.57,96.26,96.35,30479.0,90.7968,90.8626,90.571,90.6556,30479.0
2020-07-22 10:05:00,96.34,96.66,96.31,96.63,60006.0,90.6462,90.9473,90.618,90.9191,60006.0
2020-07-22 10:10:00,96.59,96.86,96.59,96.72,43604.0,90.8815,91.1355,90.8815,91.0038,43604.0
2020-07-22 10:15:00,96.74,96.89,96.38,96.45,78571.0,91.0226,91.1637,90.6839,90.7497,78571.0
2020-07-22 10:20:00,96.46,96.68,96.46,96.65,87822.0,90.7591,90.9661,90.7591,90.9379,87822.0
2020-07-22 10:25:00,96.64,96.65,96.44,96.58,35867.0,90.9285,90.9379,90.7403,90.872,35867.0
2020-07-22 10:30:00,96.57,97.03,96.55,96.96,75788.0,90.8626,91.2955,90.8438,91.2296,75788.0
2020-07-22 10:35:00,96.97,97.11,96.92,97.05,34343.0,91.239,91.3707,91.192,91.3143,34343.0
2020-07-22 10:40:00,97.05,97.13,96.94,97.03,45721.0,91.3143,91.3895,91.2108,91.2955,45721.0
2020-07-22 10:45:00,97.02,97.22,96.95,97.04,100389.0,91.286,91.4742,91.2202,91.3049,100389.0
2020-07-22 10:50:00,97.06,97.19,96.89,97.19,73161.0,91.3237,91.446,91.1637,91.446,73161.0
2020-07-22 10:55:00,97.18,97.34,97.05,97.34,35863.0,91.4366,91.5871,91.3143,91.5871,35863.0
2020-07-22 11:00:00,97.32,97.41,97.23,97.31,34342.0,91.5683,91.653,91.4836,91.5589,34342.0
2020-07-22 11:05:00,97.31,97.41,97.08,97.08,24525.0,91.5589,91.653,91.3425,91.3425,24525.0
2020-07-22 11:10:00,97.08,97.36,97.02,97.28,30257.0,91.3425,91.6059,91.286,91.5307,30257.0
2020-07-22 11:15:00,97.27,97.36,97.19,97.26,25064.0,91.5213,91.6059,91.446,91.5119,25064.0
2020-07-22 11:20:00,97.29,97.34,97.22,97.27,25979.0,91.5401,91.5871,91.4742,91.5213,25979.0
2020-07-22 11:25:00,97.27,97.37,97.14,97.36,38313.0,91.5213,91.6154,91.399,91.6059,38313.0
2020-07-22 11:30:00,97.37,97.37,97.1,97.28,31533.0,91.6154,91.6154,91.3613,91.5307,31533.0
2020-07-22 11:35:00,97.27,97.31,97.14,97.31,30057.0,91.5213,91.5589,91.399,91.5589,30057.0
2020-07-22 11:40:00,97.3,97.33,97.12,97.18,31363.0,91.5495,91.5777,91.3801,91.4366,31363.0
2020-07-22 11:45:00,97.19,97.29,96.94,97.09,84501.0,91.446,91.5401,91.2108,91.3519,84501.0
2020-07-22 11:50:00,97.1,97.26,96.92,97.12,118656.0,91.3613,91.5119,91.192,91.3801,118656.0
2020-07-22 11:55:00,97.1,97.1,96.78,96.79,17863.0,91.3613,91.3613,91.0602,91.0696,17863.0
2020-07-22 12:00:00,96.8,96.86,96.6,96.62,29209.0,91.079,91.1355,90.8909,90.9097,29209.0
2020-07-22 12:05:00,96.61,96.69,96.52,96.59,24580.0,90.9003,90.9755,90.8156,90.8815,24580.0
2020-07-22 12:10:00,96.62,96.86,96.62,96.78,23810.0,90.9097,91.1355,90.9097,91.0602,23810.0
2020-07-22 12:15:00,96.81,96.87,96.63,96.64,15644.0,91.0885,91.1449,90.9191,90.9285,15644.0
2020-07-22 12:20:00,96.56,96.67,96.5,96.56,28046.0,90.8532,90.9567,90.7968,90.8532,28046.0
2020-07-22 12:25:00,96.53,96.62,96.42,96.53,30522.0,90.825,90.9097,90.7215,90.825,30522.0
2020-07-22 12:30:00,96.54,96.76,96.54,96.7,19771.0,90.8344,91.0414,90.8344,90.985,19771.0
2020-07-22 12:35:00,96.74,96.74,96.57,96.59,14135.0,91.0226,91.0226,90.8626,90.8815,14135.0
2020-07-22 12:40:00,96.57,96.61,96.53,96.54,12266.0,90.8626,90.9003,90.825,90.8344,12266.0
2020-07-22 12:45:00,96.54,96.62,96.45,96.58,20386.0,90.8344,90.9097,90.7497,90.872,20386.0
2020-07-22 12:50:00,96.57,96.57,96.47,96.47,10228.0,90.8626,90.8626,90.7685,90.7685,10228.0
2020-07-22 12:55:00,96.46,96.54,96.44,96.46,17365.0,90.7591,90.8344,90.7403,90.7591,17365.0
2020-07-22 13:00:00,96.45,96.49,96.36,96.4,16489.0,90.7497,90.7874,90.6651,90.7027,16489.0
2020-07-22 13:05:00,96.42,96.5,96.37,96.47,15875.0,90.7215,90.7968,90.6745,90.7685,15875.0
2020-07-22 13:10:00,96.45,96.45,96.32,96.37,38264.0,90.7497,90.7497,90.6274,90.6745,38264.0
2020-07-22 13:15:00,96.38,96.45,96.32,96.4,16628.0,90.6839,90.7497,90.6274,90.7027,16628.0
2020-07-22 13:20:00,96.41,96.47,96.32,96.46,11147.0,90.7121,90.7685,90.6274,90.7591,11147.0
2020-07-22 13:25:00,96.46,96.47,96.37,96.38,14659.0,90.7591,90.7685,90.6745,90.6839,14659.0
2020-07-22 13:30:00,96.38,96.4,96.21,96.35,23850.0,90.6839,90.7027,90.5239,90.6556,23850.0
2020-07-22 13:35:00,96.33,96.45,96.32,96.44,17295.0,90.6368,90.7497,90.6274,90.7403,17295.0
2020-07-22 13:40:00,96.43,96.49,96.34,96.38,15147.0,90.7309,90.7874,90.6462,90.6839,15147.0
2020-07-22 13:45:00,96.38,96.39,96.2,96.23,19482.0,90.6839,90.6933,90.5145,90.5427,19482.0
2020-07-22 13:50:00,96.23,96.39,96.19,96.34,11529.0,90.5427,90.6933,90.5051,90.6462,11529.0
2020-07-22 13:55:00,96.3,96.3,96.18,96.21,18301.0,90.6086,90.6086,90.4957,90.5239,18301.0
2020-07-22 14:00:00,96.2,96.37,96.2,96.34,8750.0,90.5145,90.6745,90.5145,90.6462,8750.0
2020-07-22 14:05:00,96.34,96.38,96.29,96.3,17411.0,90.6462,90.6839,90.5992,90.6086,17411.0
2020-07-22 14:10:00,96.32,96.5,96.3,96.49,36180.0,90.6274,90.7968,90.6086,90.7874,36180.0
2020-07-22 14:15:00,96.47,96.48,96.37,96.41,16629.0,90.7685,90.778,90.6745,90.7121,16629.0
2020-07-22 14:20:00,96.41,96.42,96.31,96.4,12511.0,90.7121,90.7215,90.618,90.7027,12511.0
2020-07-22 14:25:00,96.4,96.4,96.28,96.31,25963.0,90.7027,90.7027,90.5898,90.618,25963.0
2020-07-22 14:30:00,96.31,96.43,96.21,96.37,21467.0,90.618,90.7309,90.5239,90.6745,21467.0
2020-07-22 14:35:00,96.37,96.43,96.35,96.42,10531.0,90.6745,90.7309,90.6556,90.7215,10531.0
2020-07-22 14:40:00,96.41,96.47,96.38,96.43,10095.0,90.7121,90.7685,90.6839,90.7309,10095.0
2020-07-22 14:45:00,96.44,96.52,96.42,96.45,25641.0,90.7403,90.8156,90.7215,90.7497,25641.0
2020-07-22 14:50:00,96.47,96.58,96.43,96.53,19461.0,90.7685,90.872,90.7309,90.825,19461.0
2020-07-22 14:55:00,96.53,96.59,96.47,96.56,17999.0,90.825,90.8815,90.7685,90.8532,17999.0
2020-07-22 15:00:00,96.56,96.59,96.46,96.47,15627.0,90.8532,90.8815,90.7591,90.7685,15627.0
2020-07-22 15:05:00,96.46,96.49,96.38,96.45,23877.0,90.7591,90.7874,90.6839,90.7497,23877.0
2020-07-22 15:10:00,96.44,96.64,96.38,96.58,36017.0,90.7403,90.9285,90.6839,90.872,36017.0
2020-07-22 15:15:00,96.57,96.63,96.47,96.51,20899.0,90.8626,90.9191,90.7685,90.8062,20899.0
2020-07-22 15:20:00,96.51,96.64,96.5,96.58,21664.0,90.8062,90.9285,90.7968,90.872,21664.0
2020-07-22 15:25:00,96.59,96.68,96.53,96.67,62379.0,90.8815,90.9661,90.825,90.9567,62379.0
2020-07-22 15:30:00,96.67,96.68,96.48,96.54,35250.0,90.9567,90.9661,90.778,90.8344,35250.0
2020-07-22 15:35:00,96.55,96.61,96.48,96.59,44030.0,90.8438,90.9003,90.778,90.8815,44030.0
2020-07-22 15:40:00,96.59,96.63,96.49,96.62,49772.0,90.8815,90.9191,90.7874,90.9097,49772.0
2020-07-22 15:45:00,96.63,96.75,96.62,96.66,101771.0,90.9191,91.032,90.9097,90.9473,101771.0
2020-07-22 15:50:00,96.69,96.73,96.49,96.5,102335.0,90.9755,91.0132,90.7874,90.7968,102335.0
2020-07-22 15:55:00,96.49,96.59,96.47,96.55,181192.0,90.7874,90.8815,90.7685,90.8438,181192.0
2020-07-23 09:30:00,95.51,96.8,95.51,96.77,74624.0,89.8653,91.079,89.8653,91.0508,74624.0
2020-07-23 09:35:00,96.75,96.79,96.19,96.37,20803.0,91.032,91.0696,90.5051,90.6745,20803.0
2020-07-23 09:40:00,96.34,96.42,95.94,96.15,25375.0,90.6462,90.7215,90.2699,90.4675,25375.0
2020-07-23 09:45:00,96.17,96.4,96.13,96.4,23706.0,90.4863,90.7027,90.4486,90.7027,23706.0
2020-07-23 09:50:00,96.37,96.64,96.37,96.54,34193.0,90.6745,90.9285,90.6745,90.8344,34193.0
2020-07-23 09:55:00,96.54,96.71,96.5,96.63,37980.0,90.8344,90.9944,90.7968,90.9191,37980.0
2020-07-23 10:00:00,96.62,96.78,96.44,96.59,27830.0,90.9097,91.0602,90.7403,90.8815,27830.0
2020-07-23 10:05:00,96.62,96.69,96.26,96.29,33237.0,90.9097,90.9755,90.571,90.5992,33237.0
2020-07-23 10:10:00,96.31,96.32,96.06,96.09,33911.0,90.618,90.6274,90.3828,90.411,33911.0
2020-07-23 10:15:00,96.08,96.17,95.91,96.04,22270.0,90.4016,90.4863,90.2416,90.364,22270.0
2020-07-23 10:20:00,95.98,96.05,95.72,95.96,42741.0,90.3075,90.3734,90.0629,90.2887,42741.0
2020-07-23 10:25:00,95.96,96.08,95.82,95.82,14889.0,90.2887,90.4016,90.157,90.157,14889.0
2020-07-23 10:30:00,95.86,96.09,95.8,96.03,25002.0,90.1946,90.411,90.1381,90.3546,25002.0
2020-07-23 10:35:00,96.02,96.09,95.85,96.08,13575.0,90.3451,90.411,90.1852,90.4016,13575.0
2020-07-23 10:40:00,96.1,96.15,96.02,96.11,10271.0,90.4204,90.4675,90.3451,90.4298,10271.0
2020-07-23 10:45:00,96.11,96.13,95.88,96.13,14810.0,90.4298,90.4486,90.2134,90.4486,14810.0
2020-07-23 10:50:00,96.16,96.31,96.12,96.16,21243.0,90.4769,90.618,90.4392,90.4769,21243.0
2020-07-23 10:55:00,96.17,96.24,96.06,96.16,12212.0,90.4863,90.5521,90.3828,90.4769,12212.0
2020-07-23 11:00:00,96.23,96.32,96.08,96.14,9891.0,90.5427,90.6274,90.4016,90.4581,9891.0
2020-07-23 11:05:00,96.15,96.37,96.01,96.36,21549.0,90.4675,90.6745,90.3357,90.6651,21549.0
2020-07-23 11:10:00,96.35,96.44,96.14,96.41,18364.0,90.6556,90.7403,90.4581,90.7121,18364.0
2020-07-23 11:15:00,96.42,96.44,96.26,96.34,15664.0,90.7215,90.7403,90.571,90.6462,15664.0
2020-07-23 11:20:00,96.33,96.34,96.13,96.25,13945.0,90.6368,90.6462,90.4486,90.5616,13945.0
2020-07-23 11:25:00,96.23,96.34,96.21,96.32,94473.0,90.5427,90.6462,90.5239,90.6274,94473.0
2020-07-23 11:30:00,96.34,96.54,96.32,96.42,17504.0,90.6462,90.8344,90.6274,90.7215,17504.0
2020-07-23 11:35:00,96.42,96.59,96.27,96.59,14401.0,90.7215,90.8815,90.5804,90.8815,14401.0
2020-07-23 11:40:00,96.57,96.7,96.45,96.7,18241.0,90.8626,90.985,90.7497,90.985,18241.0
2020-07-23 11:45:00,96.7,96.72,96.48,96.66,25559.0,90.985,91.0038,90.778,90.9473,25559.0
2020-07-23 11:50:00,96.68,96.72,96.63,96.67,13460.0,90.9661,91.0038,90.9191,90.9567,13460.0
2020-07-23 11:55:00,96.68,96.78,96.52,96.62,27813.0,90.9661,91.0602,90.8156,90.9097,27813.0
2020-07-23 12:00:00,96.62,96.81,96.56,96.73,34557.0,90.9097,91.0885,90.8532,91.0132,34557.0
2020-07-23 12:05:00,96.72,96.76,96.52,96.68,36037.0,91.0038,91.0414,90.8156,90.9661,36037.0
2020-07-23 12:10:00,96.68,96.84,96.67,96.75,21363.0,90.9661,91.1167,90.9567,91.032,21363.0
2020-07-23 12:15:00,96.74,96.97,96.72,96.95,15773.0,91.0226,91.239,91.0038,91.2202,15773.0
2020-07-23 12:20:00,96.94,97.1,96.89,97.07,75581.0,91.2108,91.3613,91.1637,91.3331,75581.0
2020-07-23 12:25:00,97.09,97.18,96.94,97.17,86468.0,91.3519,91.4366,91.2108,91.4272,86468.0
2020-07-23 12:30:00,97.18,97.38,97.16,97.38,31265.0,91.4366,91.6248,91.4178,91.6248,31265.0
2020-07-23 12:35:00,97.38,97.48,97.31,97.38,30331.0,91.6248,91.7189,91.5589,91.6248,30331.0
2020-07-23 12:40:00,97.41,97.6,97.38,97.6,22405.0,91.653,91.8318,91.6248,91.8318,22405.0
2020-07-23 12:45:00,97.59,97.69,97.47,97.55,28726.0,91.8224,91.9164,91.7094,91.7847,28726.0
2020-07-23 12:50:00,97.53,97.78,97.52,97.69,36404.0,91.7659,92.0011,91.7565,91.9164,36404.0
2020-07-23 12:55:00,97.7,97.72,97.15,97.16,27647.0,91.9259,91.9447,91.4084,91.4178,27647.0
2020-07-23 13:00:00,97.15,97.3,97.08,97.25,44343.0,91.4084,91.5495,91.3425,91.5025,44343.0
2020-07-23 13:05:00,97.23,97.3,97.19,97.28,22032.0,91.4836,91.5495,91.446,91.5307,22032.0
2020-07-23 13:10:00,97.28,97.43,97.25,97.41,23656.0,91.5307,91.6718,91.5025,91.653,23656.0
2020-07-23 13:15:00,97.39,97.41,97.2,97.29,12961.0,91.6342,91.653,91.4554,91.5401,12961.0
2020-07-23 13:20:00,97.31,97.35,97.15,97.17,17357.0,91.5589,91.5965,91.4084,91.4272,17357.0
2020-07-23 13:25:00,97.21,97.34,97.16,97.3,16867.0,91.4648,91.5871,91.4178,91.5495,16867.0
2020-07-23 13:30:00,97.28,97.3,97.13,97.25,17643.0,91.5307,91.5495,91.3895,91.5025,17643.0
2020-07-23 13:35:00,97.22,97.22,97.04,97.05,14842.0,91.4742,91.4742,91.3049,91.3143,14842.0
2020-07-23 13:40:00,97.06,97.1,96.81,96.81,22239.0,91.3237,91.3613,91.0885,91.0885,22239.0
2020-07-23 13:45:00,96.81,96.94,96.7,96.84,35094.0,91.0885,91.2108,90.985,91.1167,35094.0
2020-07-23 13:50:00,96.84,96.94,96.67,96.7,28495.0,91.1167,91.2108,90.9567,90.985,28495.0
2020-07-23 13:55:00,96.73,96.84,96.66,96.81,17965.0,91.0132,91.1167,90.9473,91.0885,17965.0
2020-07-23 14:00:00,96.81,96.96,96.64,96.71,47455.0,91.0885,91.2296,90.9285,90.9944,47455.0
2020-07-23 14:05:00,96.73,96.84,96.66,96.73,21306.0,91.0132,91.1167,90.9473,91.0132,21306.0
2020-07-23 14:10:00,96.71,96.73,96.37,96.45,45011.0,90.9944,91.0132,90.6745,90.7497,45011.0
2020-07-23 14:15:00,96.44,96.5,96.32,96.49,80046.0,90.7403,90.7968,90.6274,90.7874,80046.0
2020-07-23 14:20:00,96.5,96.52,96.38,96.5,88906.0,90.7968,90.8156,90.6839,90.7968,88906.0
2020-07-23 14:25:00,96.5,96.67,96.35,96.41,41900.0,90.7968,90.9567,90.6556,90.7121,41900.0
2020-07-23 14:30:00,96.4,96.5,96.15,96.44,30344.0,90.7027,90.7968,90.4675,90.7403,30344.0
2020-07-23 14:35:00,96.47,96.5,96.27,96.32,39199.0,90.7685,90.7968,90.5804,90.6274,39199.0
2020-07-23 14:40:00,96.33,96.5,96.33,96.41,19288.0,90.6368,90.7968,90.6368,90.7121,19288.0
2020-07-23 14:45:00,96.39,96.53,96.27,96.52,34087.0,90.6933,90.825,90.5804,90.8156,34087.0
2020-07-23 14:50:00,96.52,96.57,96.49,96.5,85220.0,90.8156,90.8626,90.7874,90.7968,85220.0
2020-07-23 14:55:00,96.48,96.5,96.38,96.41,21750.0,90.778,90.7968,90.6839,90.7121,21750.0
2020-07-23 15:00:00,96.42,96.51,96.41,96.5,37424.0,90.7215,90.8062,90.7121,90.7968,37424.0
2020-07-23 15:05:00,96.5,96.51,96.35,96.39,37291.0,90.7968,90.8062,90.6556,90.6933,37291.0
2020-07-23 15:10:00,96.37,96.54,96.32,96.43,23016.0,90.6745,90.8344,90.6274,90.7309,23016.0
2020-07-23 15:15:00,96.44,96.55,96.39,96.52,29080.0,90.7403,90.8438,90.6933,90.8156,29080.0
2020-07-23 15:20:00,96.54,96.55,96.3,96.32,25657.0,90.8344,90.8438,90.6086,90.6274,25657.0
2020-07-23 15:25:00,96.28,96.44,96.21,96.42,17577.0,90.5898,90.7403,90.5239,90.7215,17577.0
2020-07-23 15:30:00,96.41,96.52,96.17,96.45,32176.0,90.7121,90.8156,90.4863,90.7497,32176.0
2020-07-23 15:35:00,96.47,96.66,96.31,96.62,52379.0,90.7685,90.9473,90.618,90.9097,52379.0
2020-07-23 15:40:00,96.6,96.76,96.55,96.65,54748.0,90.8909,91.0414,90.8438,90.9379,54748.0
2020-07-23 15:45:00,96.65,96.7,96.51,96.63,56612.0,90.9379,90.985,90.8062,90.9191,56612.0
2020-07-23 15:50:00,96.62,96.66,96.33,96.66,121438.0,90.9097,90.9473,90.6368,90.9473,121438.0
2020-07-23 15:55:00,96.64,96.95,96.57,96.6,219914.0,90.9285,91.2202,90.8626,90.8909,219914.0
2020-07-24 09:30:00,95.3,95.37,93.3,93.65,371775.0,89.6677,89.7336,87.7859,88.1152,371775.0
2020-07-24 09:35:00,93.65,95.4,93.51,95.28,215314.0,88.1152,89.7618,87.9835,89.6489,215314.0
2020-07-24 09:40:00,95.39,96.56,95.28,95.67,195826.0,89.7524,90.8532,89.6489,90.0158,195826.0
2020-07-24 09:45:00,95.62,96.05,95.5,95.91,147351.0,89.9688,90.3734,89.8559,90.2416,147351.0
2020-07-24 09:50:00,95.93,96.48,95.92,96.44,113152.0,90.2605,90.778,90.2511,90.7403,113152.0
2020-07-24 09:55:00,96.49,96.95,96.43,96.57,149236.0,90.7874,91.2202,90.7309,90.8626,149236.0
2020-07-24 10:00:00,96.53,96.63,95.71,95.8,131339.0,90.825,90.9191,90.0535,90.1381,131339.0
2020-07-24 10:05:00,95.81,96.21,95.76,96.05,224530.0,90.1476,90.5239,90.1005,90.3734,224530.0
2020-07-24 10:10:00,96.07,96.5,96.01,96.41,35913.0,90.3922,90.7968,90.3357,90.7121,35913.0
2020-07-24 10:15:00,96.41,96.67,96.26,96.57,45270.0,90.7121,90.9567,90.571,90.8626,45270.0
2020-07-24 10:20:00,96.55,96.55,96.2,96.3,31617.0,90.8438,90.8438,90.5145,90.6086,31617.0
2020-07-24 10:25:00,96.32,96.42,96.14,96.31,44439.0,90.6274,90.7215,90.4581,90.618,44439.0
2020-07-24 10:30:00,96.33,96.66,96.28,96.48,48290.0,90.6368,90.9473,90.5898,90.778,48290.0
2020-07-24 10:35:00,96.47,96.93,96.46,96.77,54857.0,90.7685,91.2014,90.7591,91.0508,54857.0
2020-07-24 10:40:00,96.77,97.09,96.76,96.95,42297.0,91.0508,91.3519,91.0414,91.2202,42297.0
2020-07-24 10:45:00,96.95,97.15,96.67,96.92,40122.0,91.2202,91.4084,90.9567,91.192,40122.0
2020-07-24 10:50:00,96.91,96.92,96.69,96.75,44167.0,91.1825,91.192,90.9755,91.032,44167.0
2020-07-24 10:55:00,96.73,96.84,96.54,96.61,45401.0,91.0132,91.1167,90.8344,90.9003,45401.0
2020-07-24 11:00:00,96.6,96.72,96.34,96.34,49541.0,90.8909,91.0038,90.6462,90.6462,49541.0
2020-07-24 11:05:00,96.32,96.33,95.94,95.98,30748.0,90.6274,90.6368,90.2699,90.3075,30748.0
2020-07-24 11:10:00,95.99,96.13,95.94,96.01,27815.0,90.3169,90.4486,90.2699,90.3357,27815.0
2020-07-24 11:15:00,96.0,96.21,95.69,95.78,36323.0,90.3263,90.5239,90.0346,90.1193,36323.0
2020-07-24 11:20:00,95.72,95.86,95.38,95.4,50805.0,90.0629,90.1946,89.743,89.7618,50805.0
2020-07-24 11:25:00,95.36,95.53,95.15,95.47,35740.0,89.7242,89.8841,89.5266,89.8276,35740.0
2020-07-24 11:30:00,95.47,95.47,95.14,95.24,25709.0,89.8276,89.8276,89.5172,89.6112,25709.0
2020-07-24 11:35:00,95.23,95.31,95.11,95.17,44694.0,89.6018,89.6771,89.4889,89.5454,44694.0
2020-07-24 11:40:00,95.14,95.7,95.07,95.68,35721.0,89.5172,90.0441,89.4513,90.0252,35721.0
2020-07-24 11:45:00,95.7,95.87,95.65,95.8,28650.0,90.0441,90.204,89.997,90.1381,28650.0
2020-07-24 11:50:00,95.82,95.86,95.66,95.8,14426.0,90.157,90.1946,90.0064,90.1381,14426.0
2020-07-24 11:55:00,95.82,95.94,95.66,95.68,14835.0,90.157,90.2699,90.0064,90.0252,14835.0
2020-07-24 12:00:00,95.66,95.97,95.66,95.92,21879.0,90.0064,90.2981,90.0064,90.2511,21879.0
2020-07-24 12:05:00,95.94,96.08,95.86,96.05,22183.0,90.2699,90.4016,90.1946,90.3734,22183.0
2020-07-24 12:10:00,96.07,96.48,96.07,96.48,29272.0,90.3922,90.778,90.3922,90.778,29272.0
2020-07-24 12:15:00,96.47,96.57,96.35,96.5,31264.0,90.7685,90.8626,90.6556,90.7968,31264.0
2020-07-24 12:20:00,96.52,96.66,96.38,96.41,30312.0,90.8156,90.9473,90.6839,90.7121,30312.0
2020-07-24 12:25:00,96.46,96.56,96.3,96.47,20598.0,90.7591,90.8532,90.6086,90.7685,20598.0
2020-07-24 12:30:00,96.46,96.56,96.37,96.41,19326.0,90.7591,90.8532,90.6745,90.7121,19326.0
2020-07-24 12:35:00,96.41,96.54,96.38,96.52,17355.0,90.7121,90.8344,90.6839,90.8156,17355.0
2020-07-24 12:40:00,96.52,96.53,96.41,96.49,10131.0,90.8156,90.825,90.7121,90.7874,10131.0
2020-07-24 12:45:00,96.5,96.6,96.46,96.6,30632.0,90.7968,90.8909,90.7591,90.8909,30632.0
2020-07-24 12:50:00,96.64,96.76,96.47,96.47,14282.0,90.9285,91.0414,90.7685,90.7685,14282.0
2020-07-24 12:55:00,96.48,96.53,96.27,96.27,23913.0,90.778,90.825,90.5804,90.5804,23913.0
2020-07-24 13:00:00,96.29,96.3,96.02,96.03,21929.0,90.5992,90.6086,90.3451,90.3546,21929.0
2020-07-24 13:05:00,96.07,96.07,95.89,96.06,41143.0,90.3922,90.3922,90.2228,90.3828,41143.0
2020-07-24 13:10:00,96.04,96.36,96.03,96.23,14558.0,90.364,90.6651,90.3546,90.5427,14558.0
2020-07-24 13:15:00,96.22,96.33,96.15,96.21,14645.0,90.5333,90.6368,90.4675,90.5239,14645.0
2020-07-24 13:20:00,96.2,96.26,96.16,96.21,8865.0,90.5145,90.571,90.4769,90.5239,8865.0
2020-07-24 13:25:00,96.2,96.34,96.2,96.24,13543.0,90.5145,90.6462,90.5145,90.5521,13543.0
2020-07-24 13:30:00,96.23,96.23,96.0,96.04,21752.0,90.5427,90.5427,90.3263,90.364,21752.0
2020-07-24 13:35:00,96.03,96.07,95.85,95.89,10552.0,90.3546,90.3922,90.1852,90.2228,10552.0
2020-07-24 13:40:00,95.9,95.92,95.6,95.72,18238.0,90.2322,90.2511,89.95,90.0629,18238.0
2020-07-24 13:45:00,95.73,95.76,95.57,95.65,25136.0,90.0723,90.1005,89.9217,89.997,25136.0
2020-07-24 13:50:00,95.66,95.69,95.57,95.66,10552.0,90.0064,90.0346,89.9217,90.0064,10552.0
2020-07-24 13:55:00,95.61,95.63,95.47,95.55,12831.0,89.9594,89.9782,89.8276,89.9029,12831.0
2020-07-24 14:00:00,95.53,95.56,95.47,95.51,22139.0,89.8841,89.9123,89.8276,89.8653,22139.0
2020-07-24 14:05:00,95.5,95.69,95.48,95.69,16708.0,89.8559,90.0346,89.8371,90.0346,16708.0
2020-07-24 14:10:00,95.67,95.74,95.66,95.73,12870.0,90.0158,90.0817,90.0064,90.0723,12870.0
2020-07-24 14:15:00,95.74,95.86,95.67,95.78,13260.0,90.0817,90.1946,90.0158,90.1193,13260.0
2020-07-24 14:20:00,95.79,95.86,95.74,95.84,11957.0,90.1287,90.1946,90.0817,90.1758,11957.0
2020-07-24 14:25:00,95.81,95.87,95.76,95.78,17083.0,90.1476,90.204,90.1005,90.1193,17083.0
2020-07-24 14:30:00,95.75,95.82,95.67,95.76,15215.0,90.0911,90.157,90.0158,90.1005,15215.0
2020-07-24 14:35:00,95.77,95.92,95.71,95.88,15427.0,90.1099,90.2511,90.0535,90.2134,15427.0
2020-07-24 14:40:00,95.89,96.05,95.8,95.81,17482.0,90.2228,90.3734,90.1381,90.1476,17482.0
2020-07-24 14:45:00,95.81,95.87,95.7,95.71,10588.0,90.1476,90.204,90.0441,90.0535,10588.0
2020-07-24 14:50:00,95.7,95.78,95.67,95.67,12514.0,90.0441,90.1193,90.0158,90.0158,12514.0
2020-07-24 14:55:00,95.69,95.75,95.57,95.59,18878.0,90.0346,90.0911,89.9217,89.9406,18878.0
2020-07-24 15:00:00,95.54,95.69,95.52,95.69,12447.0,89.8935,90.0346,89.8747,90.0346,12447.0
2020-07-24 15:05:00,95.66,95.69,95.54,95.58,16666.0,90.0064,90.0346,89.8935,89.9311,16666.0
2020-07-24 15:10:00,95.56,95.78,95.55,95.7,12747.0,89.9123,90.1193,89.9029,90.0441,12747.0
2020-07-24 15:15:00,95.7,95.75,95.56,95.59,28838.0,90.0441,90.0911,89.9123,89.9406,28838.0
2020-07-24 15:20:00,95.61,95.68,95.53,95.53,21965.0,89.9594,90.0252,89.8841,89.8841,21965.0
2020-07-24 15:25:00,95.54,95.63,95.52,95.55,31994.0,89.8935,89.9782,89.8747,89.9029,31994.0
2020-07-24 15:30:00,95.53,95.6,95.36,95.46,48105.0,89.8841,89.95,89.7242,89.8182,48105.0
2020-07-24 15:35:00,95.46,95.63,95.4,95.58,61469.0,89.8182,89.9782,89.7618,89.9311,61469.0
2020-07-24 15:40:00,95.58,95.68,95.46,95.47,44649.0,89.9311,90.0252,89.8182,89.8276,44649.0
2020-07-24 15:45:00,95.48,95.58,95.42,95.49,45483.0,89.8371,89.9311,89.7806,89.8465,45483.0
2020-07-24 15:50:00,95.48,95.49,95.3,95.33,95747.0,89.8371,89.8465,89.6677,89.6959,95747.0
2020-07-24 15:55:00,95.33,95.41,95.21,95.3,161024.0,89.6959,89.7712,89.583,89.6677,161024.0
2020-07-27 09:30:00,94.64,95.57,94.02,94.02,159112.0,89.0467,89.9217,88.4633,88.4633,159112.0
2020-07-27 09:35:00,94.04,94.28,93.64,94.06,69311.0,88.4822,88.708,88.1058,88.501,69311.0
2020-07-27 09:40:00,94.03,94.19,93.72,94.04,68253.0,88.4728,88.6233,88.1811,88.4822,68253.0
2020-07-27 09:45:00,94.02,94.25,93.89,94.11,45092.0,88.4633,88.6798,88.341,88.548,45092.0
2020-07-27 09:50:00,94.1,94.69,94.02,94.59,77781.0,88.5386,89.0937,88.4633,88.9997,77781.0
2020-07-27 09:55:00,94.57,94.89,94.57,94.74,42821.0,88.9808,89.2819,88.9808,89.1408,42821.0
2020-07-27 10:00:00,94.76,94.77,94.27,94.32,39463.0,89.1596,89.169,88.6986,88.7456,39463.0
2020-07-27 10:05:00,94.32,94.67,94.29,94.56,44119.0,88.7456,89.0749,88.7174,88.9714,44119.0
2020-07-27 10:10:00,94.58,94.79,94.56,94.71,40607.0,88.9902,89.1878,88.9714,89.1126,40607.0
2020-07-27 10:15:00,94.71,95.2,94.7,95.17,34110.0,89.1126,89.5736,89.1032,89.5454,34110.0
2020-07-27 10:20:00,95.18,95.33,95.07,95.08,32317.0,89.5548,89.6959,89.4513,89.4607,32317.0
2020-07-27 10:25:00,95.08,95.1,94.88,95.02,31058.0,89.4607,89.4795,89.2725,89.4042,31058.0
2020-07-27 10:30:00,95.01,95.21,94.97,95.03,24335.0,89.3948,89.583,89.3572,89.4137,24335.0
2020-07-27 10:35:00,95.03,95.26,94.98,95.17,24024.0,89.4137,89.6301,89.3666,89.5454,24024.0
2020-07-27 10:40:00,95.19,95.26,95.03,95.12,19014.0,89.5642,89.6301,89.4137,89.4983,19014.0
2020-07-27 10:45:00,95.12,95.17,95.03,95.15,28600.0,89.4983,89.5454,89.4137,89.5266,28600.0
2020-07-27 10:50:00,95.18,95.42,95.14,95.16,33548.0,89.5548,89.7806,89.5172,89.536,33548.0
2020-07-27 10:55:00,95.15,95.25,95.05,95.16,30515.0,89.5266,89.6207,89.4325,89.536,30515.0
2020-07-27 11:00:00,95.17,95.25,95.05,95.08,21115.0,89.5454,89.6207,89.4325,89.4607,21115.0
2020-07-27 11:05:00,95.07,95.12,94.9,94.93,18866.0,89.4513,89.4983,89.2913,89.3196,18866.0
2020-07-27 11:10:00,94.94,95.11,94.92,95.05,25910.0,89.329,89.4889,89.3102,89.4325,25910.0
2020-07-27 11:15:00,95.03,95.25,94.94,95.11,42361.0,89.4137,89.6207,89.329,89.4889,42361.0
2020-07-27 11:20:00,95.12,95.17,94.99,95.0,27023.0,89.4983,89.5454,89.376,89.3854,27023.0
2020-07-27 11:25:00,95.01,95.21,94.96,95.01,59175.0,89.3948,89.583,89.3478,89.3948,59175.0
2020-07-27 11:30:00,95.01,95.09,94.93,95.01,16470.0,89.3948,89.4701,89.3196,89.3948,16470.0
2020-07-27 11:35:00,94.96,95.11,94.93,95.11,13166.0,89.3478,89.4889,89.3196,89.4889,13166.0
2020-07-27 11:40:00,95.1,95.14,95.07,95.12,10462.0,89.4795,89.5172,89.4513,89.4983,10462.0
2020-07-27 11:45:00,95.14,95.18,95.11,95.14,7611.0,89.5172,89.5548,89.4889,89.5172,7611.0
2020-07-27 11:50:00,95.14,95.19,95.06,95.09,12001.0,89.5172,89.5642,89.4419,89.4701,12001.0
2020-07-27 11:55:00,95.13,95.19,95.08,95.12,10437.0,89.5077,89.5642,89.4607,89.4983,10437.0
2020-07-27 12:00:00,95.13,95.22,95.11,95.21,15743.0,89.5077,89.5924,89.4889,89.583,15743.0
2020-07-27 12:05:00,95.21,95.27,95.18,95.27,38522.0,89.583,89.6395,89.5548,89.6395,38522.0
2020-07-27 12:10:00,95.27,95.4,95.17,95.23,14682.0,89.6395,89.7618,89.5454,89.6018,14682.0
2020-07-27 12:15:00,95.24,95.44,95.24,95.41,14976.0,89.6112,89.7994,89.6112,89.7712,14976.0
2020-07-27 12:20:00,95.4,95.47,95.27,95.28,20467.0,89.7618,89.8276,89.6395,89.6489,20467.0
2020-07-27 12:25:00,95.28,95.38,95.25,95.37,14247.0,89.6489,89.743,89.6207,89.7336,14247.0
2020-07-27 12:30:00,95.37,95.42,95.22,95.24,16361.0,89.7336,89.7806,89.5924,89.6112,16361.0
2020-07-27 12:35:00,95.24,95.29,95.2,95.25,37665.0,89.6112,89.6583,89.5736,89.6207,37665.0
2020-07-27 12:40:00,95.25,95.29,95.17,95.2,16790.0,89.6207,89.6583,89.5454,89.5736,16790.0
2020-07-27 12:45:00,95.19,95.47,95.19,95.45,45404.0,89.5642,89.8276,89.5642,89.8088,45404.0
2020-07-27 12:50:00,95.44,95.46,95.39,95.43,15143.0,89.7994,89.8182,89.7524,89.79,15143.0
2020-07-27 12:55:00,95.43,95.44,95.36,95.37,14725.0,89.79,89.7994,89.7242,89.7336,14725.0
2020-07-27 13:00:00,95.37,95.4,95.35,95.38,16909.0,89.7336,89.7618,89.7147,89.743,16909.0
2020-07-27 13:05:00,95.38,95.42,95.36,95.41,17046.0,89.743,89.7806,89.7242,89.7712,17046.0
2020-07-27 13:10:00,95.4,95.55,95.4,95.55,13792.0,89.7618,89.9029,89.7618,89.9029,13792.0
2020-07-27 13:15:00,95.56,95.6,95.51,95.52,13922.0,89.9123,89.95,89.8653,89.8747,13922.0
2020-07-27 13:20:00,95.52,95.53,95.43,95.43,10288.0,89.8747,89.8841,89.79,89.79,10288.0
2020-07-27 13:25:00,95.42,95.47,95.32,95.34,13394.0,89.7806,89.8276,89.6865,89.7053,13394.0
2020-07-27 13:30:00,95.35,95.39,95.32,95.38,8577.0,89.7147,89.7524,89.6865,89.743,8577.0
2020-07-27 13:35:00,95.39,95.52,95.38,95.5,13768.0,89.7524,89.8747,89.743,89.8559,13768.0
2020-07-27 13:40:00,95.5,95.52,95.43,95.47,18637.0,89.8559,89.8747,89.79,89.8276,18637.0
2020-07-27 13:45:00,95.47,95.56,95.46,95.49,11747.0,89.8276,89.9123,89.8182,89.8465,11747.0
2020-07-27 13:50:00,95.48,95.54,95.46,95.51,33229.0,89.8371,89.8935,89.8182,89.8653,33229.0
2020-07-27 13:55:00,95.52,95.55,95.49,95.51,16991.0,89.8747,89.9029,89.8465,89.8653,16991.0
2020-07-27 14:00:00,95.51,95.54,95.37,95.38,24324.0,89.8653,89.8935,89.7336,89.743,24324.0
2020-07-27 14:05:00,95.37,95.37,95.26,95.31,23128.0,89.7336,89.7336,89.6301,89.6771,23128.0
2020-07-27 14:10:00,95.29,95.33,95.25,95.3,13711.0,89.6583,89.6959,89.6207,89.6677,13711.0
2020-07-27 14:15:00,95.32,95.34,95.26,95.31,12160.0,89.6865,89.7053,89.6301,89.6771,12160.0
2020-07-27 14:20:00,95.31,95.46,95.29,95.46,15958.0,89.6771,89.8182,89.6583,89.8182,15958.0
2020-07-27 14:25:00,95.45,95.46,95.32,95.35,16775.0,89.8088,89.8182,89.6865,89.7147,16775.0
2020-07-27 14:30:00,95.36,95.53,95.33,95.46,20887.0,89.7242,89.8841,89.6959,89.8182,20887.0
2020-07-27 14:35:00,95.45,95.59,95.4,95.55,24296.0,89.8088,89.9406,89.7618,89.9029,24296.0
2020-07-27 14:40:00,95.56,95.73,95.53,95.69,27640.0,89.9123,90.0723,89.8841,90.0346,27640.0
2020-07-27 14:45:00,95.69,95.69,95.58,95.59,15981.0,90.0346,90.0346,89.9311,89.9406,15981.0
2020-07-27 14:50:00,95.59,95.64,95.53,95.61,21359.0,89.9406,89.9876,89.8841,89.9594,21359.0
2020-07-27 14:55:00,95.59,95.61,95.45,95.48,10787.0,89.9406,89.9594,89.8088,89.8371,10787.0
2020-07-27 15:00:00,95.47,95.5,95.38,95.43,19204.0,89.8276,89.8559,89.743,89.79,19204.0
2020-07-27 15:05:00,95.43,95.67,95.42,95.57,13163.0,89.79,90.0158,89.7806,89.9217,13163.0
2020-07-27 15:10:00,95.58,95.6,95.46,95.51,18027.0,89.9311,89.95,89.8182,89.8653,18027.0
2020-07-27 15:15:00,95.52,95.71,95.51,95.67,22403.0,89.8747,90.0535,89.8653,90.0158,22403.0
2020-07-27 15:20:00,95.67,95.83,95.67,95.74,18079.0,90.0158,90.1664,90.0158,90.0817,18079.0
2020-07-27 15:25:00,95.75,95.89,95.73,95.81,23661.0,90.0911,90.2228,90.0723,90.1476,23661.0
2020-07-27 15:30:00,95.81,95.95,95.78,95.94,30722.0,90.1476,90.2793,90.1193,90.2699,30722.0
2020-07-27 15:35:00,95.93,95.97,95.83,95.84,54196.0,90.2605,90.2981,90.1664,90.1758,54196.0
2020-07-27 15:40:00,95.84,95.92,95.81,95.87,34439.0,90.1758,90.2511,90.1476,90.204,34439.0
2020-07-27 15:45:00,95.88,95.98,95.84,95.97,35269.0,90.2134,90.3075,90.1758,90.2981,35269.0
2020-07-27 15:50:00,95.98,95.98,95.81,95.85,68289.0,90.3075,90.3075,90.1476,90.1852,68289.0
2020-07-27 15:55:00,95.86,95.89,95.73,95.77,120151.0,90.1946,90.2228,90.0723,90.1099,120151.0
2020-07-28 09:30:00,95.49,96.29,95.49,95.91,88939.0,89.8465,90.5992,89.8465,90.2416,88939.0
2020-07-28 09:35:00,95.97,95.99,95.47,95.9,30159.0,90.2981,90.3169,89.8276,90.2322,30159.0
2020-07-28 09:40:00,95.92,95.93,95.4,95.44,26232.0,90.2511,90.2605,89.7618,89.7994,26232.0
2020-07-28 09:45:00,95.42,95.46,94.87,94.91,73986.0,89.7806,89.8182,89.2631,89.3007,73986.0
2020-07-28 09:50:00,94.9,95.06,94.77,94.95,46370.0,89.2913,89.4419,89.169,89.3384,46370.0
2020-07-28 09:55:00,94.93,94.93,94.66,94.92,36631.0,89.3196,89.3196,89.0655,89.3102,36631.0
2020-07-28 10:00:00,94.93,95.49,94.89,95.19,37150.0,89.3196,89.8465,89.2819,89.5642,37150.0
2020-07-28 10:05:00,95.18,95.4,95.11,95.32,32652.0,89.5548,89.7618,89.4889,89.6865,32652.0
2020-07-28 10:10:00,95.3,95.49,95.15,95.36,34616.0,89.6677,89.8465,89.5266,89.7242,34616.0
2020-07-28 10:15:00,95.38,95.47,95.2,95.43,39776.0,89.743,89.8276,89.5736,89.79,39776.0
2020-07-28 10:20:00,95.43,95.53,95.34,95.41,31357.0,89.79,89.8841,89.7053,89.7712,31357.0
2020-07-28 10:25:00,95.43,95.43,95.04,95.12,16326.0,89.79,89.79,89.4231,89.4983,16326.0
2020-07-28 10:30:00,95.13,95.14,94.9,94.97,33186.0,89.5077,89.5172,89.2913,89.3572,33186.0
2020-07-28 10:35:00,94.92,95.05,94.92,94.98,21437.0,89.3102,89.4325,89.3102,89.3666,21437.0
2020-07-28 10:40:00,94.98,95.04,94.51,94.57,39775.0,89.3666,89.4231,88.9244,88.9808,39775.0
2020-07-28 10:45:00,94.56,94.75,94.55,94.72,24911.0,88.9714,89.1502,88.962,89.122,24911.0
2020-07-28 10:50:00,94.73,94.77,94.62,94.73,31293.0,89.1314,89.169,89.0279,89.1314,31293.0
2020-07-28 10:55:00,94.74,94.93,94.67,94.79,19118.0,89.1408,89.3196,89.0749,89.1878,19118.0
2020-07-28 11:00:00,94.77,94.86,94.67,94.68,29270.0,89.169,89.2537,89.0749,89.0843,29270.0
2020-07-28 11:05:00,94.65,94.75,94.61,94.75,20666.0,89.0561,89.1502,89.0185,89.1502,20666.0
2020-07-28 11:10:00,94.79,95.14,94.76,95.07,49667.0,89.1878,89.5172,89.1596,89.4513,49667.0
2020-07-28 11:15:00,95.05,95.16,94.98,95.04,54488.0,89.4325,89.536,89.3666,89.4231,54488.0
2020-07-28 11:20:00,95.09,95.14,94.88,94.97,34944.0,89.4701,89.5172,89.2725,89.3572,34944.0
2020-07-28 11:25:00,94.97,95.04,94.94,95.0,26420.0,89.3572,89.4231,89.329,89.3854,26420.0
2020-07-28 11:30:00,95.02,95.09,94.97,95.04,23758.0,89.4042,89.4701,89.3572,89.4231,23758.0
2020-07-28 11:35:00,95.04,95.05,94.92,94.94,16579.0,89.4231,89.4325,89.3102,89.329,16579.0
2020-07-28 11:40:00,94.94,94.96,94.79,94.8,14559.0,89.329,89.3478,89.1878,89.1972,14559.0
2020-07-28 11:45:00,94.79,94.88,94.75,94.86,22980.0,89.1878,89.2725,89.1502,89.2537,22980.0
2020-07-28 11:50:00,94.85,94.87,94.75,94.76,15305.0,89.2443,89.2631,89.1502,89.1596,15305.0
2020-07-28 11:55:00,94.75,94.8,94.67,94.7,25343.0,89.1502,89.1972,89.0749,89.1032,25343.0
2020-07-28 12:00:00,94.7,94.77,94.59,94.66,90385.0,89.1032,89.169,88.9997,89.0655,90385.0
2020-07-28 12:05:00,94.66,94.7,94.56,94.56,22227.0,89.0655,89.1032,88.9714,88.9714,22227.0
2020-07-28 12:10:00,94.55,94.62,94.52,94.52,16429.0,88.962,89.0279,88.9338,88.9338,16429.0
2020-07-28 12:15:00,94.53,94.55,94.37,94.4,46349.0,88.9432,88.962,88.7927,88.8209,46349.0
2020-07-28 12:20:00,94.39,94.41,94.33,94.37,30565.0,88.8115,88.8303,88.755,88.7927,30565.0
2020-07-28 12:25:00,94.39,94.41,94.24,94.34,16759.0,88.8115,88.8303,88.6703,88.7644,16759.0
2020-07-28 12:30:00,94.36,94.41,94.28,94.39,20953.0,88.7833,88.8303,88.708,88.8115,20953.0
2020-07-28 12:35:00,94.4,94.49,94.38,94.43,20158.0,88.8209,88.9056,88.8021,88.8491,20158.0
2020-07-28 12:40:00,94.41,94.41,94.22,94.25,24953.0,88.8303,88.8303,88.6515,88.6798,24953.0
2020-07-28 12:45:00,94.25,94.27,94.21,94.25,18945.0,88.6798,88.6986,88.6421,88.6798,18945.0
2020-07-28 12:50:00,94.25,94.36,94.24,94.35,13295.0,88.6798,88.7833,88.6703,88.7738,13295.0
2020-07-28 12:55:00,94.35,94.43,94.33,94.4,18867.0,88.7738,88.8491,88.755,88.8209,18867.0
2020-07-28 13:00:00,94.44,94.54,94.42,94.48,22698.0,88.8585,88.9526,88.8397,88.8962,22698.0
2020-07-28 13:05:00,94.48,94.52,94.42,94.52,14981.0,88.8962,88.9338,88.8397,88.9338,14981.0
2020-07-28 13:10:00,94.51,94.52,94.23,94.28,22145.0,88.9244,88.9338,88.6609,88.708,22145.0
2020-07-28 13:15:00,94.26,94.36,94.26,94.35,9990.0,88.6892,88.7833,88.6892,88.7738,9990.0
2020-07-28 13:20:00,94.36,94.41,94.34,94.37,8726.0,88.7833,88.8303,88.7644,88.7927,8726.0
2020-07-28 13:25:00,94.37,94.46,94.33,94.45,6423.0,88.7927,88.8773,88.755,88.8679,6423.0
2020-07-28 13:30:00,94.46,94.5,94.42,94.42,7417.0,88.8773,88.915,88.8397,88.8397,7417.0
2020-07-28 13:35:00,94.43,94.46,94.41,94.45,6494.0,88.8491,88.8773,88.8303,88.8679,6494.0
2020-07-28 13:40:00,94.45,94.55,94.44,94.54,25284.0,88.8679,88.962,88.8585,88.9526,25284.0
2020-07-28 13:45:00,94.56,94.61,94.53,94.6,11377.0,88.9714,89.0185,88.9432,89.0091,11377.0
2020-07-28 13:50:00,94.61,94.72,94.61,94.72,18461.0,89.0185,89.122,89.0185,89.122,18461.0
2020-07-28 13:55:00,94.75,94.77,94.66,94.77,23686.0,89.1502,89.169,89.0655,89.169,23686.0
2020-07-28 14:00:00,94.78,94.99,94.78,94.96,25255.0,89.1784,89.376,89.1784,89.3478,25255.0
2020-07-28 14:05:00,94.97,95.09,94.91,95.09,21399.0,89.3572,89.4701,89.3007,89.4701,21399.0
2020-07-28 14:10:00,95.09,95.16,95.03,95.04,15677.0,89.4701,89.536,89.4137,89.4231,15677.0
2020-07-28 14:15:00,95.04,95.08,94.99,95.02,16240.0,89.4231,89.4607,89.376,89.4042,16240.0
2020-07-28 14:20:00,95.0,95.06,94.93,95.05,31254.0,89.3854,89.4419,89.3196,89.4325,31254.0
2020-07-28 14:25:00,95.04,95.04,94.98,95.02,13704.0,89.4231,89.4231,89.3666,89.4042,13704.0
2020-07-28 14:30:00,95.04,95.24,95.04,95.17,14725.0,89.4231,89.6112,89.4231,89.5454,14725.0
2020-07-28 14:35:00,95.17,95.32,95.11,95.32,13026.0,89.5454,89.6865,89.4889,89.6865,13026.0
2020-07-28 14:40:00,95.31,95.33,95.18,95.25,23500.0,89.6771,89.6959,89.5548,89.6207,23500.0
2020-07-28 14:45:00,95.25,95.33,95.15,95.15,15050.0,89.6207,89.6959,89.5266,89.5266,15050.0
2020-07-28 14:50:00,95.11,95.16,95.04,95.13,18397.0,89.4889,89.536,89.4231,89.5077,18397.0
2020-07-28 14:55:00,95.12,95.18,95.05,95.08,18008.0,89.4983,89.5548,89.4325,89.4607,18008.0
2020-07-28 15:00:00,95.06,95.09,95.02,95.05,14597.0,89.4419,89.4701,89.4042,89.4325,14597.0
2020-07-28 15:05:00,95.04,95.13,94.99,95.03,53313.0,89.4231,89.5077,89.376,89.4137,53313.0
2020-07-28 15:10:00,95.04,95.07,94.96,94.97,19076.0,89.4231,89.4513,89.3478,89.3572,19076.0
2020-07-28 15:15:00,94.95,95.0,94.91,94.96,43400.0,89.3384,89.3854,89.3007,89.3478,43400.0
2020-07-28 15:20:00,94.95,94.98,94.89,94.92,35103.0,89.3384,89.3666,89.2819,89.3102,35103.0
2020-07-28 15:25:00,94.93,94.96,94.82,94.83,29007.0,89.3196,89.3478,89.2161,89.2255,29007.0
2020-07-28 15:30:00,94.83,94.91,94.73,94.73,43151.0,89.2255,89.3007,89.1314,89.1314,43151.0
2020-07-28 15:35:00,94.73,94.78,94.66,94.66,36958.0,89.1314,89.1784,89.0655,89.0655,36958.0
2020-07-28 15:40:00,94.68,94.74,94.57,94.63,40757.0,89.0843,89.1408,88.9808,89.0373,40757.0
2020-07-28 15:45:00,94.64,94.72,94.46,94.46,58661.0,89.0467,89.122,88.8773,88.8773,58661.0
2020-07-28 15:50:00,94.45,94.51,94.36,94.44,105157.0,88.8679,88.9244,88.7833,88.8585,105157.0
2020-07-28 15:55:00,94.42,94.48,94.18,94.42,189579.0,88.8397,88.8962,88.6139,88.8397,189579.0
2020-07-29 09:30:00,94.71,95.1,94.44,95.05,116616.0,89.1126,89.4795,88.8585,89.4325,116616.0
2020-07-29 09:35:00,95.09,95.15,94.85,94.92,54762.0,89.4701,89.5266,89.2443,89.3102,54762.0
2020-07-29 09:40:00,94.95,95.48,94.95,95.42,27973.0,89.3384,89.8371,89.3384,89.7806,27973.0
2020-07-29 09:45:00,95.4,95.42,95.2,95.42,35616.0,89.7618,89.7806,89.5736,89.7806,35616.0
2020-07-29 09:50:00,95.42,95.5,95.27,95.5,24962.0,89.7806,89.8559,89.6395,89.8559,24962.0
2020-07-29 09:55:00,95.56,95.58,95.19,95.21,37046.0,89.9123,89.9311,89.5642,89.583,37046.0
2020-07-29 10:00:00,95.26,95.33,94.99,95.0,17606.0,89.6301,89.6959,89.376,89.3854,17606.0
2020-07-29 10:05:00,94.99,95.21,94.92,95.15,9408.0,89.376,89.583,89.3102,89.5266,9408.0
2020-07-29 10:10:00,95.14,95.32,95.11,95.28,8085.0,89.5172,89.6865,89.4889,89.6489,8085.0
2020-07-29 10:15:00,95.28,95.47,95.28,95.39,12517.0,89.6489,89.8276,89.6489,89.7524,12517.0
2020-07-29 10:20:00,95.39,95.49,95.37,95.44,26446.0,89.7524,89.8465,89.7336,89.7994,26446.0
2020-07-29 10:25:00,95.49,95.53,95.3,95.32,19036.0,89.8465,89.8841,89.6677,89.6865,19036.0
2020-07-29 10:30:00,95.33,95.33,95.11,95.16,14123.0,89.6959,89.6959,89.4889,89.536,14123.0
2020-07-29 10:35:00,95.13,95.19,95.02,95.09,15151.0,89.5077,89.5642,89.4042,89.4701,15151.0
2020-07-29 10:40:00,95.08,95.24,95.07,95.15,15160.0,89.4607,89.6112,89.4513,89.5266,15160.0
2020-07-29 10:45:00,95.17,95.31,95.14,95.2,20176.0,89.5454,89.6771,89.5172,89.5736,20176.0
2020-07-29 10:50:00,95.16,95.19,95.11,95.15,8837.0,89.536,89.5642,89.4889,89.5266,8837.0
2020-07-29 10:55:00,95.15,95.24,95.12,95.24,11598.0,89.5266,89.6112,89.4983,89.6112,11598.0
2020-07-29 11:00:00,95.23,95.34,95.17,95.29,9384.0,89.6018,89.7053,89.5454,89.6583,9384.0
2020-07-29 11:05:00,95.27,95.34,95.24,95.27,12849.0,89.6395,89.7053,89.6112,89.6395,12849.0
2020-07-29 11:10:00,95.31,95.43,95.26,95.42,11699.0,89.6771,89.79,89.6301,89.7806,11699.0
2020-07-29 11:15:00,95.42,95.42,95.29,95.34,13840.0,89.7806,89.7806,89.6583,89.7053,13840.0
2020-07-29 11:20:00,95.35,95.39,95.28,95.36,15894.0,89.7147,89.7524,89.6489,89.7242,15894.0
2020-07-29 11:25:00,95.36,95.5,95.33,95.48,11628.0,89.7242,89.8559,89.6959,89.8371,11628.0
2020-07-29 11:30:00,95.49,95.49,95.4,95.44,13725.0,89.8465,89.8465,89.7618,89.7994,13725.0
2020-07-29 11:35:00,95.42,95.45,95.27,95.29,12260.0,89.7806,89.8088,89.6395,89.6583,12260.0
2020-07-29 11:40:00,95.3,95.34,95.23,95.23,9673.0,89.6677,89.7053,89.6018,89.6018,9673.0
2020-07-29 11:45:00,95.24,95.25,95.15,95.19,31285.0,89.6112,89.6207,89.5266,89.5642,31285.0
2020-07-29 11:50:00,95.17,95.22,95.13,95.17,17564.0,89.5454,89.5924,89.5077,89.5454,17564.0
2020-07-29 11:55:00,95.17,95.44,95.16,95.39,13026.0,89.5454,89.7994,89.536,89.7524,13026.0
2020-07-29 12:00:00,95.39,95.54,95.39,95.53,17052.0,89.7524,89.8935,89.7524,89.8841,17052.0
2020-07-29 12:05:00,95.54,95.72,95.53,95.72,33809.0,89.8935,90.0629,89.8841,90.0629,33809.0
2020-07-29 12:10:00,95.7,95.88,95.68,95.81,15775.0,90.0441,90.2134,90.0252,90.1476,15775.0
2020-07-29 12:15:00,95.82,95.94,95.78,95.88,15708.0,90.157,90.2699,90.1193,90.2134,15708.0
2020-07-29 12:20:00,95.92,96.0,95.91,95.97,14253.0,90.2511,90.3263,90.2416,90.2981,14253.0
2020-07-29 12:25:00,95.99,96.09,95.99,96.05,12753.0,90.3169,90.411,90.3169,90.3734,12753.0
2020-07-29 12:30:00,96.06,96.07,95.94,95.95,13609.0,90.3828,90.3922,90.2699,90.2793,13609.0
2020-07-29 12:35:00,95.94,96.03,95.91,96.02,11464.0,90.2699,90.3546,90.2416,90.3451,11464.0
2020-07-29 12:40:00,96.02,96.11,96.02,96.11,10022.0,90.3451,90.4298,90.3451,90.4298,10022.0
2020-07-29 12:45:00,96.12,96.17,96.1,96.17,11679.0,90.4392,90.4863,90.4204,90.4863,11679.0
2020-07-29 12:50:00,96.17,96.17,96.13,96.17,8989.0,90.4863,90.4863,90.4486,90.4863,8989.0
2020-07-29 12:55:00,96.18,96.24,96.12,96.15,11000.0,90.4957,90.5521,90.4392,90.4675,11000.0
2020-07-29 13:00:00,96.15,96.31,96.13,96.31,13335.0,90.4675,90.618,90.4486,90.618,13335.0
2020-07-29 13:05:00,96.31,96.34,96.26,96.29,7531.0,90.618,90.6462,90.571,90.5992,7531.0
2020-07-29 13:10:00,96.27,96.33,96.26,96.32,6844.0,90.5804,90.6368,90.571,90.6274,6844.0
2020-07-29 13:15:00,96.34,96.45,96.33,96.45,22603.0,90.6462,90.7497,90.6368,90.7497,22603.0
2020-07-29 13:20:00,96.45,96.53,96.44,96.5,20483.0,90.7497,90.825,90.7403,90.7968,20483.0
2020-07-29 13:25:00,96.51,96.59,96.5,96.57,11353.0,90.8062,90.8815,90.7968,90.8626,11353.0
2020-07-29 13:30:00,96.6,96.62,96.42,96.43,12529.0,90.8909,90.9097,90.7215,90.7309,12529.0
2020-07-29 13:35:00,96.4,96.4,96.2,96.22,10700.0,90.7027,90.7027,90.5145,90.5333,10700.0
2020-07-29 13:40:00,96.23,96.27,96.21,96.23,7943.0,90.5427,90.5804,90.5239,90.5427,7943.0
2020-07-29 13:45:00,96.23,96.24,96.11,96.19,17091.0,90.5427,90.5521,90.4298,90.5051,17091.0
2020-07-29 13:50:00,96.18,96.18,96.11,96.17,9083.0,90.4957,90.4957,90.4298,90.4863,9083.0
2020-07-29 13:55:00,96.17,96.17,96.06,96.12,9353.0,90.4863,90.4863,90.3828,90.4392,9353.0
2020-07-29 14:00:00,96.12,96.26,95.94,96.06,20214.0,90.4392,90.571,90.2699,90.3828,20214.0
2020-07-29 14:05:00,96.07,96.13,96.04,96.11,17529.0,90.3922,90.4486,90.364,90.4298,17529.0
2020-07-29 14:10:00,96.1,96.11,95.95,95.98,10648.0,90.4204,90.4298,90.2793,90.3075,10648.0
2020-07-29 14:15:00,95.98,96.08,95.96,96.01,13423.0,90.3075,90.4016,90.2887,90.3357,13423.0
2020-07-29 14:20:00,95.96,96.0,95.83,95.84,9985.0,90.2887,90.3263,90.1664,90.1758,9985.0
2020-07-29 14:25:00,95.83,95.83,95.72,95.73,10971.0,90.1664,90.1664,90.0629,90.0723,10971.0
2020-07-29 14:30:00,95.73,95.84,95.72,95.78,20415.0,90.0723,90.1758,90.0629,90.1193,20415.0
2020-07-29 14:35:00,95.76,95.79,95.69,95.78,11883.0,90.1005,90.1287,90.0346,90.1193,11883.0
2020-07-29 14:40:00,95.78,96.01,95.76,95.95,23509.0,90.1193,90.3357,90.1005,90.2793,23509.0
2020-07-29 14:45:00,95.94,96.14,95.92,96.07,17559.0,90.2699,90.4581,90.2511,90.3922,17559.0
2020-07-29 14:50:00,96.09,96.24,96.09,96.23,18822.0,90.411,90.5521,90.411,90.5427,18822.0
2020-07-29 14:55:00,96.22,96.22,96.08,96.09,14675.0,90.5333,90.5333,90.4016,90.411,14675.0
2020-07-29 15:00:00,96.09,96.12,95.89,95.9,18698.0,90.411,90.4392,90.2228,90.2322,18698.0
2020-07-29 15:05:00,95.93,96.07,95.91,96.04,15781.0,90.2605,90.3922,90.2416,90.364,15781.0
2020-07-29 15:10:00,96.05,96.16,96.02,96.16,30056.0,90.3734,90.4769,90.3451,90.4769,30056.0
2020-07-29 15:15:00,96.16,96.3,96.1,96.29,19878.0,90.4769,90.6086,90.4204,90.5992,19878.0
2020-07-29 15:20:00,96.31,96.43,96.31,96.37,28695.0,90.618,90.7309,90.618,90.6745,28695.0
2020-07-29 15:25:00,96.38,96.4,96.19,96.34,27493.0,90.6839,90.7027,90.5051,90.6462,27493.0
2020-07-29 15:30:00,96.36,96.52,96.28,96.5,85887.0,90.6651,90.8156,90.5898,90.7968,85887.0
2020-07-29 15:35:00,96.51,96.64,96.46,96.58,43413.0,90.8062,90.9285,90.7591,90.872,43413.0
2020-07-29 15:40:00,96.58,96.65,96.51,96.61,46483.0,90.872,90.9379,90.8062,90.9003,46483.0
2020-07-29 15:45:00,96.6,96.75,96.51,96.71,67713.0,90.8909,91.032,90.8062,90.9944,67713.0
2020-07-29 15:50:00,96.7,96.74,96.48,96.63,142280.0,90.985,91.0226,90.778,90.9191,142280.0
2020-07-29 15:55:00,96.63,96.75,96.54,96.7,240034.0,90.9191,91.032,90.8344,90.985,240034.0
2020-07-30 09:30:00,94.68,94.68,94.11,94.3,99232.0,89.0843,89.0843,88.548,88.7268,99232.0
2020-07-30 09:35:00,94.3,94.41,94.13,94.26,38429.0,88.7268,88.8303,88.5668,88.6892,38429.0
2020-07-30 09:40:00,94.23,94.31,93.82,94.09,66199.0,88.6609,88.7362,88.2752,88.5292,66199.0
2020-07-30 09:45:00,94.07,94.24,93.89,94.0,69465.0,88.5104,88.6703,88.341,88.4445,69465.0
2020-07-30 09:50:00,93.98,93.98,93.76,93.77,40290.0,88.4257,88.4257,88.2187,88.2281,40290.0
2020-07-30 09:55:00,93.76,93.76,93.17,93.19,99588.0,88.2187,88.2187,87.6636,87.6824,99588.0
2020-07-30 10:00:00,93.16,93.16,92.92,93.16,129966.0,87.6542,87.6542,87.4284,87.6542,129966.0
2020-07-30 10:05:00,93.16,93.19,92.8,93.09,53407.0,87.6542,87.6824,87.3154,87.5883,53407.0
2020-07-30 10:10:00,93.05,93.16,92.9,93.11,45032.0,87.5507,87.6542,87.4095,87.6071,45032.0
2020-07-30 10:15:00,93.08,93.3,92.98,93.25,37339.0,87.5789,87.7859,87.4848,87.7389,37339.0
2020-07-30 10:20:00,93.2,93.2,92.9,93.07,37415.0,87.6918,87.6918,87.4095,87.5695,37415.0
2020-07-30 10:25:00,93.07,93.09,92.8,92.83,171925.0,87.5695,87.5883,87.3154,87.3437,171925.0
2020-07-30 10:30:00,92.83,92.9,92.71,92.76,63722.0,87.3437,87.4095,87.2308,87.2778,63722.0
2020-07-30 10:35:00,92.76,92.81,92.62,92.67,61359.0,87.2778,87.3249,87.1461,87.1931,61359.0
2020-07-30 10:40:00,92.66,92.72,92.5,92.64,52289.0,87.1837,87.2402,87.0332,87.1649,52289.0
2020-07-30 10:45:00,92.64,92.68,92.5,92.51,35709.0,87.1649,87.2025,87.0332,87.0426,35709.0
2020-07-30 10:50:00,92.51,92.75,92.5,92.68,65560.0,87.0426,87.2684,87.0332,87.2025,65560.0
2020-07-30 10:55:00,92.68,92.95,92.68,92.89,61149.0,87.2025,87.4566,87.2025,87.4001,61149.0
2020-07-30 11:00:00,92.89,93.31,92.81,93.31,58134.0,87.4001,87.7953,87.3249,87.7953,58134.0
2020-07-30 11:05:00,93.32,93.56,93.15,93.54,45492.0,87.8047,88.0305,87.6448,88.0117,45492.0
2020-07-30 11:10:00,93.56,93.94,93.55,93.93,38617.0,88.0305,88.3881,88.0211,88.3787,38617.0
2020-07-30 11:15:00,93.91,93.95,93.84,93.93,28857.0,88.3598,88.3975,88.294,88.3787,28857.0
2020-07-30 11:20:00,93.97,94.08,93.9,94.01,27422.0,88.4163,88.5198,88.3504,88.4539,27422.0
2020-07-30 11:25:00,94.01,94.21,93.86,93.95,33214.0,88.4539,88.6421,88.3128,88.3975,33214.0
2020-07-30 11:30:00,93.95,94.14,93.87,94.13,28610.0,88.3975,88.5763,88.3222,88.5668,28610.0
2020-07-30 11:35:00,94.15,94.2,94.03,94.11,12490.0,88.5857,88.6327,88.4728,88.548,12490.0
2020-07-30 11:40:00,94.1,94.15,94.01,94.04,17515.0,88.5386,88.5857,88.4539,88.4822,17515.0
2020-07-30 11:45:00,94.05,94.13,93.98,94.06,28880.0,88.4916,88.5668,88.4257,88.501,28880.0
2020-07-30 11:50:00,94.07,94.1,93.95,93.99,15481.0,88.5104,88.5386,88.3975,88.4351,15481.0
2020-07-30 11:55:00,94.02,94.05,93.85,93.94,89922.0,88.4633,88.4916,88.3034,88.3881,89922.0
2020-07-30 12:00:00,93.95,94.01,93.75,93.78,17598.0,88.3975,88.4539,88.2093,88.2375,17598.0
2020-07-30 12:05:00,93.78,93.8,93.69,93.74,16256.0,88.2375,88.2563,88.1528,88.1999,16256.0
2020-07-30 12:10:00,93.7,93.77,93.67,93.75,14413.0,88.1623,88.2281,88.134,88.2093,14413.0
2020-07-30 12:15:00,93.75,94.2,93.75,94.15,46785.0,88.2093,88.6327,88.2093,88.5857,46785.0
2020-07-30 12:20:00,94.11,94.15,94.01,94.06,34178.0,88.548,88.5857,88.4539,88.501,34178.0
2020-07-30 12:25:00,94.01,94.05,93.98,94.05,13328.0,88.4539,88.4916,88.4257,88.4916,13328.0
2020-07-30 12:30:00,94.05,94.42,94.05,94.35,26594.0,88.4916,88.8397,88.4916,88.7738,26594.0
2020-07-30 12:35:00,94.37,94.4,94.27,94.27,43551.0,88.7927,88.8209,88.6986,88.6986,43551.0
2020-07-30 12:40:00,94.26,94.33,94.22,94.22,5767.0,88.6892,88.755,88.6515,88.6515,5767.0
2020-07-30 12:45:00,94.2,94.3,94.18,94.19,18431.0,88.6327,88.7268,88.6139,88.6233,18431.0
2020-07-30 12:50:00,94.21,94.31,94.15,94.26,13429.0,88.6421,88.7362,88.5857,88.6892,13429.0
2020-07-30 12:55:00,94.26,94.36,94.25,94.35,12415.0,88.6892,88.7833,88.6798,88.7738,12415.0
2020-07-30 13:00:00,94.35,94.54,94.35,94.54,18525.0,88.7738,88.9526,88.7738,88.9526,18525.0
2020-07-30 13:05:00,94.54,94.62,94.51,94.58,14083.0,88.9526,89.0279,88.9244,88.9902,14083.0
2020-07-30 13:10:00,94.56,94.69,94.52,94.66,13989.0,88.9714,89.0937,88.9338,89.0655,13989.0
2020-07-30 13:15:00,94.67,94.71,94.62,94.66,38040.0,89.0749,89.1126,89.0279,89.0655,38040.0
2020-07-30 13:20:00,94.68,94.68,94.44,94.45,8845.0,89.0843,89.0843,88.8585,88.8679,8845.0
2020-07-30 13:25:00,94.45,94.45,94.29,94.3,12131.0,88.8679,88.8679,88.7174,88.7268,12131.0
2020-07-30 13:30:00,94.31,94.31,94.12,94.2,23665.0,88.7362,88.7362,88.5574,88.6327,23665.0
2020-07-30 13:35:00,94.2,94.24,94.01,94.04,15922.0,88.6327,88.6703,88.4539,88.4822,15922.0
2020-07-30 13:40:00,94.04,94.1,94.03,94.07,10226.0,88.4822,88.5386,88.4728,88.5104,10226.0
2020-07-30 13:45:00,94.1,94.14,94.04,94.05,9879.0,88.5386,88.5763,88.4822,88.4916,9879.0
2020-07-30 13:50:00,94.06,94.11,94.05,94.08,8106.0,88.501,88.548,88.4916,88.5198,8106.0
2020-07-30 13:55:00,94.09,94.11,94.01,94.04,11603.0,88.5292,88.548,88.4539,88.4822,11603.0
2020-07-30 14:00:00,94.05,94.12,93.95,94.06,21440.0,88.4916,88.5574,88.3975,88.501,21440.0
2020-07-30 14:05:00,94.04,94.26,94.04,94.25,11486.0,88.4822,88.6892,88.4822,88.6798,11486.0
2020-07-30 14:10:00,94.25,94.28,94.12,94.14,16662.0,88.6798,88.708,88.5574,88.5763,16662.0
2020-07-30 14:15:00,94.14,94.25,94.12,94.18,11285.0,88.5763,88.6798,88.5574,88.6139,11285.0
2020-07-30 14:20:00,94.18,94.3,94.14,94.24,26361.0,88.6139,88.7268,88.5763,88.6703,26361.0
2020-07-30 14:25:00,94.23,94.23,94.03,94.09,13814.0,88.6609,88.6609,88.4728,88.5292,13814.0
2020-07-30 14:30:00,94.09,94.19,94.08,94.19,16634.0,88.5292,88.6233,88.5198,88.6233,16634.0
2020-07-30 14:35:00,94.2,94.27,94.19,94.25,6564.0,88.6327,88.6986,88.6233,88.6798,6564.0
2020-07-30 14:40:00,94.26,94.46,94.26,94.44,23582.0,88.6892,88.8773,88.6892,88.8585,23582.0
2020-07-30 14:45:00,94.45,94.49,94.38,94.44,13220.0,88.8679,88.9056,88.8021,88.8585,13220.0
2020-07-30 14:50:00,94.47,94.48,94.4,94.43,13962.0,88.8868,88.8962,88.8209,88.8491,13962.0
2020-07-30 14:55:00,94.44,94.51,94.43,94.48,63850.0,88.8585,88.9244,88.8491,88.8962,63850.0
2020-07-30 15:00:00,94.5,94.64,94.44,94.46,21552.0,88.915,89.0467,88.8585,88.8773,21552.0
2020-07-30 15:05:00,94.43,94.48,94.35,94.44,15624.0,88.8491,88.8962,88.7738,88.8585,15624.0
2020-07-30 15:10:00,94.47,94.47,94.35,94.43,30665.0,88.8868,88.8868,88.7738,88.8491,30665.0
2020-07-30 15:15:00,94.43,94.65,94.35,94.61,36645.0,88.8491,89.0561,88.7738,89.0185,36645.0
2020-07-30 15:20:00,94.6,94.67,94.5,94.65,29988.0,89.0091,89.0749,88.915,89.0561,29988.0
2020-07-30 15:25:00,94.66,94.71,94.54,94.6,20010.0,89.0655,89.1126,88.9526,89.0091,20010.0
2020-07-30 15:30:00,94.6,94.74,94.54,94.7,43823.0,89.0091,89.1408,88.9526,89.1032,43823.0
2020-07-30 15:35:00,94.7,94.77,94.64,94.65,30449.0,89.1032,89.169,89.0467,89.0561,30449.0
2020-07-30 15:40:00,94.65,94.68,94.57,94.68,52144.0,89.0561,89.0843,88.9808,89.0843,52144.0
2020-07-30 15:45:00,94.68,94.74,94.63,94.67,63065.0,89.0843,89.1408,89.0373,89.0749,63065.0
2020-07-30 15:50:00,94.67,94.78,94.55,94.67,87216.0,89.0749,89.1784,88.962,89.0749,87216.0
2020-07-30 15:55:00,94.67,94.72,94.53,94.67,128519.0,89.0749,89.122,88.9432,89.0749,128519.0
2020-07-31 09:30:00,94.31,94.45,93.84,94.05,171702.0,88.7362,88.8679,88.294,88.4916,171702.0
2020-07-31 09:35:00,94.05,94.37,94.05,94.24,45887.0,88.4916,88.7927,88.4916,88.6703,45887.0
2020-07-31 09:40:00,94.23,94.25,93.88,94.04,40979.0,88.6609,88.6798,88.3316,88.4822,40979.0
2020-07-31 09:45:00,94.02,94.02,93.69,93.8,56496.0,88.4633,88.4633,88.1528,88.2563,56496.0
2020-07-31 09:50:00,93.75,93.98,93.65,93.9,46246.0,88.2093,88.4257,88.1152,88.3504,46246.0
2020-07-31 09:55:00,93.88,94.17,93.82,94.04,19771.0,88.3316,88.6045,88.2752,88.4822,19771.0
2020-07-31 10:00:00,93.97,94.13,93.72,93.73,38140.0,88.4163,88.5668,88.1811,88.1905,38140.0
2020-07-31 10:05:00,93.65,93.77,93.48,93.52,27122.0,88.1152,88.2281,87.9553,87.9929,27122.0
2020-07-31 10:10:00,93.54,93.61,93.31,93.38,25419.0,88.0117,88.0776,87.7953,87.8612,25419.0
2020-07-31 10:15:00,93.38,93.45,93.13,93.14,44165.0,87.8612,87.927,87.6259,87.6354,44165.0
2020-07-31 10:20:00,93.1,93.29,92.89,93.22,57106.0,87.5977,87.7765,87.4001,87.7106,57106.0
2020-07-31 10:25:00,93.22,93.23,92.95,93.09,41099.0,87.7106,87.72,87.4566,87.5883,41099.0
2020-07-31 10:30:00,93.1,93.16,93.02,93.06,60712.0,87.5977,87.6542,87.5224,87.5601,60712.0
2020-07-31 10:35:00,93.06,93.2,92.99,93.15,20759.0,87.5601,87.6918,87.4942,87.6448,20759.0
2020-07-31 10:40:00,93.15,93.15,92.92,92.97,20945.0,87.6448,87.6448,87.4284,87.4754,20945.0
2020-07-31 10:45:00,92.98,92.98,92.69,92.77,48776.0,87.4848,87.4848,87.2119,87.2872,48776.0
2020-07-31 10:50:00,92.77,92.87,92.56,92.8,38258.0,87.2872,87.3813,87.0896,87.3154,38258.0
2020-07-31 10:55:00,92.79,92.93,92.65,92.93,29937.0,87.306,87.4378,87.1743,87.4378,29937.0
2020-07-31 11:00:00,92.93,93.08,92.89,92.94,21599.0,87.4378,87.5789,87.4001,87.4472,21599.0
2020-07-31 11:05:00,92.93,93.08,92.86,92.88,10843.0,87.4378,87.5789,87.3719,87.3907,10843.0
2020-07-31 11:10:00,92.9,93.04,92.84,93.04,45009.0,87.4095,87.5413,87.3531,87.5413,45009.0
2020-07-31 11:15:00,93.0,93.26,92.95,93.25,48424.0,87.5036,87.7483,87.4566,87.7389,48424.0
2020-07-31 11:20:00,93.24,93.27,93.08,93.11,17138.0,87.7294,87.7577,87.5789,87.6071,17138.0
2020-07-31 11:25:00,93.11,93.25,93.1,93.15,29620.0,87.6071,87.7389,87.5977,87.6448,29620.0
2020-07-31 11:30:00,93.16,93.21,93.01,93.05,31249.0,87.6542,87.7012,87.513,87.5507,31249.0
2020-07-31 11:35:00,93.02,93.08,92.9,93.07,24822.0,87.5224,87.5789,87.4095,87.5695,24822.0
2020-07-31 11:40:00,93.08,93.22,93.04,93.12,22437.0,87.5789,87.7106,87.5413,87.6165,22437.0
2020-07-31 11:45:00,93.09,93.22,93.07,93.18,11453.0,87.5883,87.7106,87.5695,87.673,11453.0
2020-07-31 11:50:00,93.19,93.21,92.91,92.97,34555.0,87.6824,87.7012,87.4189,87.4754,34555.0
2020-07-31 11:55:00,92.98,93.08,92.97,92.98,26023.0,87.4848,87.5789,87.4754,87.4848,26023.0
2020-07-31 12:00:00,93.0,93.03,92.87,92.9,14601.0,87.5036,87.5319,87.3813,87.4095,14601.0
2020-07-31 12:05:00,92.91,93.03,92.79,92.81,37165.0,87.4189,87.5319,87.306,87.3249,37165.0
2020-07-31 12:10:00,92.83,93.02,92.83,92.93,17232.0,87.3437,87.5224,87.3437,87.4378,17232.0
2020-07-31 12:15:00,92.96,92.96,92.71,92.74,25482.0,87.466,87.466,87.2308,87.259,25482.0
2020-07-31 12:20:00,92.72,92.77,92.62,92.72,20608.0,87.2402,87.2872,87.1461,87.2402,20608.0
2020-07-31 12:25:00,92.73,92.87,92.7,92.86,15187.0,87.2496,87.3813,87.2214,87.3719,15187.0
2020-07-31 12:30:00,92.85,92.86,92.58,92.58,21193.0,87.3625,87.3719,87.1085,87.1085,21193.0
2020-07-31 12:35:00,92.58,92.58,92.42,92.44,73464.0,87.1085,87.1085,86.9579,86.9767,73464.0
2020-07-31 12:40:00,92.44,92.51,92.43,92.43,15499.0,86.9767,87.0426,86.9673,86.9673,15499.0
2020-07-31 12:45:00,92.43,92.48,92.32,92.38,18908.0,86.9673,87.0144,86.8638,86.9203,18908.0
2020-07-31 12:50:00,92.39,92.48,92.24,92.28,25186.0,86.9297,87.0144,86.7885,86.8262,25186.0
2020-07-31 12:55:00,92.29,92.37,92.23,92.3,18263.0,86.8356,86.9109,86.7791,86.845,18263.0
2020-07-31 13:00:00,92.29,92.42,92.28,92.4,15140.0,86.8356,86.9579,86.8262,86.9391,15140.0
2020-07-31 13:05:00,92.39,92.51,92.37,92.39,11737.0,86.9297,87.0426,86.9109,86.9297,11737.0
2020-07-31 13:10:00,92.38,92.41,92.27,92.27,23698.0,86.9203,86.9485,86.8168,86.8168,23698.0
2020-07-31 13:15:00,92.27,92.28,92.23,92.25,34924.0,86.8168,86.8262,86.7791,86.798,34924.0
2020-07-31 13:20:00,92.26,92.55,92.25,92.53,23474.0,86.8074,87.0802,86.798,87.0614,23474.0
2020-07-31 13:25:00,92.56,92.71,92.52,92.65,54666.0,87.0896,87.2308,87.052,87.1743,54666.0
2020-07-31 13:30:00,92.64,92.78,92.48,92.5,50721.0,87.1649,87.2966,87.0144,87.0332,50721.0
2020-07-31 13:35:00,92.49,92.63,92.44,92.58,29816.0,87.0238,87.1555,86.9767,87.1085,29816.0
2020-07-31 13:40:00,92.58,92.65,92.54,92.61,29454.0,87.1085,87.1743,87.0708,87.1367,29454.0
2020-07-31 13:45:00,92.6,92.7,92.56,92.7,10345.0,87.1273,87.2214,87.0896,87.2214,10345.0
2020-07-31 13:50:00,92.7,92.92,92.7,92.83,29702.0,87.2214,87.4284,87.2214,87.3437,29702.0
2020-07-31 13:55:00,92.84,92.85,92.63,92.73,48633.0,87.3531,87.3625,87.1555,87.2496,48633.0
2020-07-31 14:00:00,92.71,92.82,92.67,92.8,30393.0,87.2308,87.3343,87.1931,87.3154,30393.0
2020-07-31 14:05:00,92.8,92.8,92.54,92.55,23983.0,87.3154,87.3154,87.0708,87.0802,23983.0
2020-07-31 14:10:00,92.54,92.64,92.53,92.59,12996.0,87.0708,87.1649,87.0614,87.1179,12996.0
2020-07-31 14:15:00,92.59,92.66,92.54,92.59,11573.0,87.1179,87.1837,87.0708,87.1179,11573.0
2020-07-31 14:20:00,92.58,92.66,92.58,92.63,16729.0,87.1085,87.1837,87.1085,87.1555,16729.0
2020-07-31 14:25:00,92.64,92.74,92.62,92.68,13461.0,87.1649,87.259,87.1461,87.2025,13461.0
2020-07-31 14:30:00,92.7,92.78,92.69,92.74,15216.0,87.2214,87.2966,87.2119,87.259,15216.0
2020-07-31 14:35:00,92.75,92.96,92.75,92.87,16281.0,87.2684,87.466,87.2684,87.3813,16281.0
2020-07-31 14:40:00,92.87,93.05,92.81,93.01,27039.0,87.3813,87.5507,87.3249,87.513,27039.0
2020-07-31 14:45:00,93.0,93.25,92.99,93.16,81088.0,87.5036,87.7389,87.4942,87.6542,81088.0
2020-07-31 14:50:00,93.18,93.24,93.08,93.11,25471.0,87.673,87.7294,87.5789,87.6071,25471.0
2020-07-31 14:55:00,93.14,93.28,93.11,93.25,23545.0,87.6354,87.7671,87.6071,87.7389,23545.0
2020-07-31 15:00:00,93.27,93.42,93.2,93.29,24411.0,87.7577,87.8988,87.6918,87.7765,24411.0
2020-07-31 15:05:00,93.3,93.32,93.07,93.13,18537.0,87.7859,87.8047,87.5695,87.6259,18537.0
2020-07-31 15:10:00,93.13,93.13,92.99,93.05,27401.0,87.6259,87.6259,87.4942,87.5507,27401.0
2020-07-31 15:15:00,93.06,93.13,92.91,93.08,33218.0,87.5601,87.6259,87.4189,87.5789,33218.0
2020-07-31 15:20:00,93.11,93.26,93.1,93.24,33782.0,87.6071,87.7483,87.5977,87.7294,33782.0
2020-07-31 15:25:00,93.25,93.25,93.03,93.07,22801.0,87.7389,87.7389,87.5319,87.5695,22801.0
2020-07-31 15:30:00,93.09,93.14,92.99,93.02,52241.0,87.5883,87.6354,87.4942,87.5224,52241.0
2020-07-31 15:35:00,93.03,93.13,92.92,92.93,30159.0,87.5319,87.6259,87.4284,87.4378,30159.0
2020-07-31 15:40:00,92.93,93.04,92.85,92.93,46615.0,87.4378,87.5413,87.3625,87.4378,46615.0
2020-07-31 15:45:00,92.94,93.27,92.94,93.24,67117.0,87.4472,87.7577,87.4472,87.7294,67117.0
2020-07-31 15:50:00,93.23,93.28,93.05,93.15,56216.0,87.72,87.7671,87.5507,87.6448,56216.0
2020-07-31 15:55:00,93.16,93.37,93.09,93.35,168555.0,87.6542,87.8518,87.5883,87.8329,168555.0
2020-08-03 09:30:00,93.31,93.51,92.44,92.7,109471.0,87.7953,87.9835,86.9767,87.2214,109471.0
2020-08-03 09:35:00,92.65,92.95,92.56,92.56,105050.0,87.1743,87.4566,87.0896,87.0896,105050.0
2020-08-03 09:40:00,92.61,92.75,92.54,92.72,20371.0,87.1367,87.2684,87.0708,87.2402,20371.0
2020-08-03 09:45:00,92.73,93.03,92.72,92.99,48645.0,87.2496,87.5319,87.2402,87.4942,48645.0
2020-08-03 09:50:00,93.05,93.11,92.86,93.07,19589.0,87.5507,87.6071,87.3719,87.5695,19589.0
2020-08-03 09:55:00,93.08,93.2,92.89,93.18,31050.0,87.5789,87.6918,87.4001,87.673,31050.0
2020-08-03 10:00:00,93.2,93.61,93.14,93.61,73542.0,87.6918,88.0776,87.6354,88.0776,73542.0
2020-08-03 10:05:00,93.61,93.86,93.61,93.76,36606.0,88.0776,88.3128,88.0776,88.2187,36606.0
2020-08-03 10:10:00,93.79,93.91,93.78,93.83,25216.0,88.2469,88.3598,88.2375,88.2846,25216.0
2020-08-03 10:15:00,93.85,93.88,93.66,93.7,24803.0,88.3034,88.3316,88.1246,88.1623,24803.0
2020-08-03 10:20:00,93.71,93.86,93.64,93.79,34186.0,88.1717,88.3128,88.1058,88.2469,34186.0
2020-08-03 10:25:00,93.8,93.85,93.56,93.7,23596.0,88.2563,88.3034,88.0305,88.1623,23596.0
2020-08-03 10:30:00,93.68,93.96,93.64,93.94,27091.0,88.1434,88.4069,88.1058,88.3881,27091.0
2020-08-03 10:35:00,93.95,94.03,93.76,93.77,20918.0,88.3975,88.4728,88.2187,88.2281,20918.0
2020-08-03 10:40:00,93.77,93.84,93.51,93.53,16411.0,88.2281,88.294,87.9835,88.0023,16411.0
2020-08-03 10:45:00,93.53,93.54,93.29,93.31,26141.0,88.0023,88.0117,87.7765,87.7953,26141.0
2020-08-03 10:50:00,93.38,93.58,93.32,93.37,28242.0,87.8612,88.0494,87.8047,87.8518,28242.0
2020-08-03 10:55:00,93.37,93.54,93.18,93.52,46821.0,87.8518,88.0117,87.673,87.9929,46821.0
2020-08-03 11:00:00,93.53,93.59,93.41,93.56,13751.0,88.0023,88.0588,87.8894,88.0305,13751.0
2020-08-03 11:05:00,93.55,93.74,93.55,93.64,10846.0,88.0211,88.1999,88.0211,88.1058,10846.0
2020-08-03 11:10:00,93.64,93.88,93.58,93.87,17092.0,88.1058,88.3316,88.0494,88.3222,17092.0
2020-08-03 11:15:00,93.88,93.93,93.72,93.9,28987.0,88.3316,88.3787,88.1811,88.3504,28987.0
2020-08-03 11:20:00,93.89,94.0,93.85,93.85,30920.0,88.341,88.4445,88.3034,88.3034,30920.0
2020-08-03 11:25:00,93.86,93.95,93.74,93.79,21428.0,88.3128,88.3975,88.1999,88.2469,21428.0
2020-08-03 11:30:00,93.84,94.0,93.82,93.99,18661.0,88.294,88.4445,88.2752,88.4351,18661.0
2020-08-03 11:35:00,93.99,94.08,93.95,94.03,25029.0,88.4351,88.5198,88.3975,88.4728,25029.0
2020-08-03 11:40:00,94.04,94.13,94.0,94.11,14039.0,88.4822,88.5668,88.4445,88.548,14039.0
2020-08-03 11:45:00,94.11,94.11,93.97,93.97,9074.0,88.548,88.548,88.4163,88.4163,9074.0
2020-08-03 11:50:00,93.96,94.01,93.9,94.0,12807.0,88.4069,88.4539,88.3504,88.4445,12807.0
2020-08-03 11:55:00,94.0,94.01,93.93,93.95,10282.0,88.4445,88.4539,88.3787,88.3975,10282.0
2020-08-03 12:00:00,93.96,94.03,93.93,93.94,8318.0,88.4069,88.4728,88.3787,88.3881,8318.0
2020-08-03 12:05:00,93.99,94.06,93.92,94.03,15352.0,88.4351,88.501,88.3693,88.4728,15352.0
2020-08-03 12:10:00,94.02,94.24,94.01,94.24,42911.0,88.4633,88.6703,88.4539,88.6703,42911.0
2020-08-03 12:15:00,94.22,94.29,94.19,94.22,18762.0,88.6515,88.7174,88.6233,88.6515,18762.0
2020-08-03 12:20:00,94.23,94.24,94.17,94.22,12774.0,88.6609,88.6703,88.6045,88.6515,12774.0
2020-08-03 12:25:00,94.22,94.22,94.13,94.17,19412.0,88.6515,88.6515,88.5668,88.6045,19412.0
2020-08-03 12:30:00,94.16,94.18,94.11,94.14,4815.0,88.5951,88.6139,88.548,88.5763,4815.0
2020-08-03 12:35:00,94.13,94.17,94.09,94.14,9167.0,88.5668,88.6045,88.5292,88.5763,9167.0
2020-08-03 12:40:00,94.16,94.32,94.16,94.29,12153.0,88.5951,88.7456,88.5951,88.7174,12153.0
2020-08-03 12:45:00,94.3,94.36,94.24,94.34,11557.0,88.7268,88.7833,88.6703,88.7644,11557.0
2020-08-03 12:50:00,94.34,94.39,94.28,94.37,11450.0,88.7644,88.8115,88.708,88.7927,11450.0
2020-08-03 12:55:00,94.37,94.37,94.17,94.19,14129.0,88.7927,88.7927,88.6045,88.6233,14129.0
2020-08-03 13:00:00,94.18,94.21,94.06,94.09,5170.0,88.6139,88.6421,88.501,88.5292,5170.0
2020-08-03 13:05:00,94.1,94.1,93.97,93.99,10842.0,88.5386,88.5386,88.4163,88.4351,10842.0
2020-08-03 13:10:00,94.0,94.01,93.86,93.87,12652.0,88.4445,88.4539,88.3128,88.3222,12652.0
2020-08-03 13:15:00,93.87,93.97,93.87,93.88,15763.0,88.3222,88.4163,88.3222,88.3316,15763.0
2020-08-03 13:20:00,93.89,94.0,93.87,93.97,8185.0,88.341,88.4445,88.3222,88.4163,8185.0
2020-08-03 13:25:00,94.0,94.06,93.95,94.02,16902.0,88.4445,88.501,88.3975,88.4633,16902.0
2020-08-03 13:30:00,94.02,94.1,94.02,94.08,4936.0,88.4633,88.5386,88.4633,88.5198,4936.0
2020-08-03 13:35:00,94.09,94.09,93.98,94.0,24602.0,88.5292,88.5292,88.4257,88.4445,24602.0
2020-08-03 13:40:00,93.99,94.02,93.9,94.01,14714.0,88.4351,88.4633,88.3504,88.4539,14714.0
2020-08-03 13:45:00,94.02,94.02,93.93,93.94,14873.0,88.4633,88.4633,88.3787,88.3881,14873.0
2020-08-03 13:50:00,93.95,94.07,93.93,94.07,15708.0,88.3975,88.5104,88.3787,88.5104,15708.0
2020-08-03 13:55:00,94.07,94.21,94.06,94.19,21992.0,88.5104,88.6421,88.501,88.6233,21992.0
2020-08-03 14:00:00,94.19,94.25,94.18,94.22,23024.0,88.6233,88.6798,88.6139,88.6515,23024.0
2020-08-03 14:05:00,94.21,94.26,94.19,94.23,25185.0,88.6421,88.6892,88.6233,88.6609,25185.0
2020-08-03 14:10:00,94.25,94.26,94.19,94.24,14022.0,88.6798,88.6892,88.6233,88.6703,14022.0
2020-08-03 14:15:00,94.23,94.34,94.23,94.34,21946.0,88.6609,88.7644,88.6609,88.7644,21946.0
2020-08-03 14:20:00,94.34,94.4,94.28,94.3,18197.0,88.7644,88.8209,88.708,88.7268,18197.0
2020-08-03 14:25:00,94.28,94.32,94.21,94.3,6950.0,88.708,88.7456,88.6421,88.7268,6950.0
2020-08-03 14:30:00,94.29,94.33,94.22,94.23,8929.0,88.7174,88.755,88.6515,88.6609,8929.0
2020-08-03 14:35:00,94.28,94.3,94.14,94.14,26535.0,88.708,88.7268,88.5763,88.5763,26535.0
2020-08-03 14:40:00,94.14,94.26,94.14,94.25,15718.0,88.5763,88.6892,88.5763,88.6798,15718.0
2020-08-03 14:45:00,94.25,94.27,94.2,94.2,7781.0,88.6798,88.6986,88.6327,88.6327,7781.0
2020-08-03 14:50:00,94.2,94.21,94.16,94.2,10715.0,88.6327,88.6421,88.5951,88.6327,10715.0
2020-08-03 14:55:00,94.19,94.24,94.15,94.24,22748.0,88.6233,88.6703,88.5857,88.6703,22748.0
2020-08-03 15:00:00,94.23,94.28,94.11,94.12,25820.0,88.6609,88.708,88.548,88.5574,25820.0
2020-08-03 15:05:00,94.12,94.16,94.07,94.09,7212.0,88.5574,88.5951,88.5104,88.5292,7212.0
2020-08-03 15:10:00,94.11,94.11,94.0,94.0,9689.0,88.548,88.548,88.4445,88.4445,9689.0
2020-08-03 15:15:00,94.0,94.01,93.9,93.92,40983.0,88.4445,88.4539,88.3504,88.3693,40983.0
2020-08-03 15:20:00,93.94,93.94,93.79,93.8,18341.0,88.3881,88.3881,88.2469,88.2563,18341.0
2020-08-03 15:25:00,93.81,93.84,93.75,93.75,11905.0,88.2658,88.294,88.2093,88.2093,11905.0
2020-08-03 15:30:00,93.76,93.85,93.53,93.57,39628.0,88.2187,88.3034,88.0023,88.0399,39628.0
2020-08-03 15:35:00,93.56,93.61,93.51,93.6,23799.0,88.0305,88.0776,87.9835,88.0682,23799.0
2020-08-03 15:40:00,93.58,93.66,93.53,93.65,30440.0,88.0494,88.1246,88.0023,88.1152,30440.0
2020-08-03 15:45:00,93.66,93.71,93.53,93.57,60159.0,88.1246,88.1717,88.0023,88.0399,60159.0
2020-08-03 15:50:00,93.56,93.62,93.46,93.62,40710.0,88.0305,88.087,87.9364,88.087,40710.0
2020-08-03 15:55:00,93.61,93.61,93.5,93.54,100731.0,88.0776,88.0776,87.9741,88.0117,100731.0
2020-08-04 09:30:00,93.49,93.8,93.4,93.64,71051.0,87.9647,88.2563,87.88,88.1058,71051.0
2020-08-04 09:35:00,93.66,93.66,93.38,93.45,34296.0,88.1246,88.1246,87.8612,87.927,34296.0
2020-08-04 09:40:00,93.45,93.48,93.13,93.16,28068.0,87.927,87.9553,87.6259,87.6542,28068.0
2020-08-04 09:45:00,93.21,93.29,92.89,92.93,51401.0,87.7012,87.7765,87.4001,87.4378,51401.0
2020-08-04 09:50:00,92.88,93.13,92.88,93.11,49891.0,87.3907,87.6259,87.3907,87.6071,49891.0
2020-08-04 09:55:00,93.06,93.32,93.0,93.02,33476.0,87.5601,87.8047,87.5036,87.5224,33476.0
2020-08-04 10:00:00,93.04,93.29,92.97,93.06,41417.0,87.5413,87.7765,87.4754,87.5601,41417.0
2020-08-04 10:05:00,93.04,93.09,92.94,93.03,34821.0,87.5413,87.5883,87.4472,87.5319,34821.0
2020-08-04 10:10:00,93.02,93.23,92.95,93.06,34134.0,87.5224,87.72,87.4566,87.5601,34134.0
2020-08-04 10:15:00,93.01,93.09,92.92,92.96,33774.0,87.513,87.5883,87.4284,87.466,33774.0
2020-08-04 10:20:00,92.97,93.13,92.9,92.91,52514.0,87.4754,87.6259,87.4095,87.4189,52514.0
2020-08-04 10:25:00,92.94,92.96,92.63,92.67,31577.0,87.4472,87.466,87.1555,87.1931,31577.0
2020-08-04 10:30:00,92.67,92.68,92.49,92.55,27323.0,87.1931,87.2025,87.0238,87.0802,27323.0
2020-08-04 10:35:00,92.54,92.66,92.53,92.64,19224.0,87.0708,87.1837,87.0614,87.1649,19224.0
2020-08-04 10:40:00,92.65,92.84,92.64,92.79,15441.0,87.1743,87.3531,87.1649,87.306,15441.0
2020-08-04 10:45:00,92.81,92.96,92.81,92.96,22444.0,87.3249,87.466,87.3249,87.466,22444.0
2020-08-04 10:50:00,92.98,93.24,92.97,93.17,25299.0,87.4848,87.7294,87.4754,87.6636,25299.0
2020-08-04 10:55:00,93.15,93.22,93.11,93.21,13292.0,87.6448,87.7106,87.6071,87.7012,13292.0
2020-08-04 11:00:00,93.22,93.31,93.21,93.27,18976.0,87.7106,87.7953,87.7012,87.7577,18976.0
2020-08-04 11:05:00,93.26,93.31,93.2,93.23,12124.0,87.7483,87.7953,87.6918,87.72,12124.0
2020-08-04 11:10:00,93.2,93.34,93.14,93.3,26421.0,87.6918,87.8235,87.6354,87.7859,26421.0
2020-08-04 11:15:00,93.29,93.29,93.1,93.12,37927.0,87.7765,87.7765,87.5977,87.6165,37927.0
2020-08-04 11:20:00,93.12,93.21,93.07,93.18,15066.0,87.6165,87.7012,87.5695,87.673,15066.0
2020-08-04 11:25:00,93.18,93.34,93.11,93.27,15276.0,87.673,87.8235,87.6071,87.7577,15276.0
2020-08-04 11:30:00,93.27,93.29,93.06,93.08,16419.0,87.7577,87.7765,87.5601,87.5789,16419.0
2020-08-04 11:35:00,93.08,93.15,93.05,93.13,9690.0,87.5789,87.6448,87.5507,87.6259,9690.0
2020-08-04 11:40:00,93.13,93.32,93.13,93.29,13456.0,87.6259,87.8047,87.6259,87.7765,13456.0
2020-08-04 11:45:00,93.28,93.29,93.16,93.18,12889.0,87.7671,87.7765,87.6542,87.673,12889.0
2020-08-04 11:50:00,93.19,93.2,93.09,93.15,7880.0,87.6824,87.6918,87.5883,87.6448,7880.0
2020-08-04 11:55:00,93.14,93.16,93.06,93.09,12392.0,87.6354,87.6542,87.5601,87.5883,12392.0
2020-08-04 12:00:00,93.1,93.12,92.96,93.06,15175.0,87.5977,87.6165,87.466,87.5601,15175.0
2020-08-04 12:05:00,93.06,93.07,93.01,93.04,9976.0,87.5601,87.5695,87.513,87.5413,9976.0
2020-08-04 12:10:00,93.05,93.07,92.96,92.99,16727.0,87.5507,87.5695,87.466,87.4942,16727.0
2020-08-04 12:15:00,92.98,92.99,92.86,92.93,15465.0,87.4848,87.4942,87.3719,87.4378,15465.0
2020-08-04 12:20:00,92.93,93.0,92.93,92.99,10648.0,87.4378,87.5036,87.4378,87.4942,10648.0
2020-08-04 12:25:00,92.98,93.0,92.81,92.82,9324.0,87.4848,87.5036,87.3249,87.3343,9324.0
2020-08-04 12:30:00,92.82,92.95,92.82,92.95,12603.0,87.3343,87.4566,87.3343,87.4566,12603.0
2020-08-04 12:35:00,92.94,92.94,92.87,92.89,17847.0,87.4472,87.4472,87.3813,87.4001,17847.0
2020-08-04 12:40:00,92.88,92.92,92.84,92.9,20358.0,87.3907,87.4284,87.3531,87.4095,20358.0
2020-08-04 12:45:00,92.91,92.98,92.91,92.91,7488.0,87.4189,87.4848,87.4189,87.4189,7488.0
2020-08-04 12:50:00,92.91,92.97,92.88,92.92,9880.0,87.4189,87.4754,87.3907,87.4284,9880.0
2020-08-04 12:55:00,92.92,92.97,92.88,92.94,68039.0,87.4284,87.4754,87.3907,87.4472,68039.0
2020-08-04 13:00:00,92.93,92.98,92.83,92.88,12002.0,87.4378,87.4848,87.3437,87.3907,12002.0
2020-08-04 13:05:00,92.87,92.91,92.8,92.8,12252.0,87.3813,87.4189,87.3154,87.3154,12252.0
2020-08-04 13:10:00,92.8,92.95,92.79,92.94,14894.0,87.3154,87.4566,87.306,87.4472,14894.0
2020-08-04 13:15:00,92.95,93.09,92.92,93.09,21771.0,87.4566,87.5883,87.4284,87.5883,21771.0
2020-08-04 13:20:00,93.09,93.09,93.02,93.04,8687.0,87.5883,87.5883,87.5224,87.5413,8687.0
2020-08-04 13:25:00,93.05,93.11,93.05,93.09,9576.0,87.5507,87.6071,87.5507,87.5883,9576.0
2020-08-04 13:30:00,93.08,93.09,92.97,93.02,11573.0,87.5789,87.5883,87.4754,87.5224,11573.0
2020-08-04 13:35:00,93.01,93.06,93.01,93.05,5825.0,87.513,87.5601,87.513,87.5507,5825.0
2020-08-04 13:40:00,93.03,93.04,92.96,92.96,6101.0,87.5319,87.5413,87.466,87.466,6101.0
2020-08-04 13:45:00,92.95,93.1,92.95,93.04,14343.0,87.4566,87.5977,87.4566,87.5413,14343.0
2020-08-04 13:50:00,93.02,93.05,92.91,92.92,10567.0,87.5224,87.5507,87.4189,87.4284,10567.0
2020-08-04 13:55:00,92.93,92.95,92.89,92.94,7198.0,87.4378,87.4566,87.4001,87.4472,7198.0
2020-08-04 14:00:00,92.95,93.03,92.94,93.03,18593.0,87.4566,87.5319,87.4472,87.5319,18593.0
2020-08-04 14:05:00,93.02,93.02,92.91,92.91,6586.0,87.5224,87.5224,87.4189,87.4189,6586.0
2020-08-04 14:10:00,92.9,92.9,92.83,92.86,9367.0,87.4095,87.4095,87.3437,87.3719,9367.0
2020-08-04 14:15:00,92.88,92.98,92.87,92.94,10892.0,87.3907,87.4848,87.3813,87.4472,10892.0
2020-08-04 14:20:00,92.94,92.94,92.83,92.84,25549.0,87.4472,87.4472,87.3437,87.3531,25549.0
2020-08-04 14:25:00,92.84,92.85,92.69,92.74,17366.0,87.3531,87.3625,87.2119,87.259,17366.0
2020-08-04 14:30:00,92.72,92.74,92.63,92.67,17964.0,87.2402,87.259,87.1555,87.1931,17964.0
2020-08-04 14:35:00,92.65,92.67,92.6,92.63,11213.0,87.1743,87.1931,87.1273,87.1555,11213.0
2020-08-04 14:40:00,92.62,92.74,92.61,92.69,16306.0,87.1461,87.259,87.1367,87.2119,16306.0
2020-08-04 14:45:00,92.7,92.77,92.69,92.71,11700.0,87.2214,87.2872,87.2119,87.2308,11700.0
2020-08-04 14:50:00,92.72,92.9,92.72,92.87,8778.0,87.2402,87.4095,87.2402,87.3813,8778.0
2020-08-04 14:55:00,92.86,92.97,92.84,92.97,10844.0,87.3719,87.4754,87.3531,87.4754,10844.0
2020-08-04 15:00:00,92.97,93.04,92.9,92.92,15462.0,87.4754,87.5413,87.4095,87.4284,15462.0
2020-08-04 15:05:00,92.93,92.94,92.88,92.89,10331.0,87.4378,87.4472,87.3907,87.4001,10331.0
2020-08-04 15:10:00,92.91,93.03,92.91,93.03,18077.0,87.4189,87.5319,87.4189,87.5319,18077.0
2020-08-04 15:15:00,93.02,93.09,92.96,93.09,10965.0,87.5224,87.5883,87.466,87.5883,10965.0
2020-08-04 15:20:00,93.09,93.15,93.06,93.15,16720.0,87.5883,87.6448,87.5601,87.6448,16720.0
2020-08-04 15:25:00,93.15,93.18,93.06,93.09,29714.0,87.6448,87.673,87.5601,87.5883,29714.0
2020-08-04 15:30:00,93.09,93.13,93.01,93.13,20761.0,87.5883,87.6259,87.513,87.6259,20761.0
2020-08-04 15:35:00,93.13,93.13,93.04,93.13,12293.0,87.6259,87.6259,87.5413,87.6259,12293.0
2020-08-04 15:40:00,93.13,93.19,93.07,93.17,19061.0,87.6259,87.6824,87.5695,87.6636,19061.0
2020-08-04 15:45:00,93.18,93.2,93.12,93.17,33000.0,87.673,87.6918,87.6165,87.6636,33000.0
2020-08-04 15:50:00,93.16,93.25,93.08,93.15,53740.0,87.6542,87.7389,87.5789,87.6448,53740.0
2020-08-04 15:55:00,93.16,93.22,93.13,93.2,108375.0,87.6542,87.7106,87.6259,87.6918,108375.0
2020-08-05 09:30:00,93.82,94.74,93.81,94.42,97245.0,88.2752,89.1408,88.2658,88.8397,97245.0
2020-08-05 09:35:00,94.43,94.8,94.21,94.67,58070.0,88.8491,89.1972,88.6421,89.0749,58070.0
2020-08-05 09:40:00,94.63,94.8,94.47,94.7,28634.0,89.0373,89.1972,88.8868,89.1032,28634.0
2020-08-05 09:45:00,94.73,94.92,94.24,94.29,38968.0,89.1314,89.3102,88.6703,88.7174,38968.0
2020-08-05 09:50:00,94.26,94.3,94.02,94.24,42880.0,88.6892,88.7268,88.4633,88.6703,42880.0
2020-08-05 09:55:00,94.28,94.51,94.27,94.48,20007.0,88.708,88.9244,88.6986,88.8962,20007.0
2020-08-05 10:00:00,94.5,94.7,94.5,94.69,25414.0,88.915,89.1032,88.915,89.0937,25414.0
2020-08-05 10:05:00,94.7,94.83,94.62,94.79,33518.0,89.1032,89.2255,89.0279,89.1878,33518.0
2020-08-05 10:10:00,94.81,94.87,94.53,94.59,35033.0,89.2067,89.2631,88.9432,88.9997,35033.0
2020-08-05 10:15:00,94.58,94.65,94.54,94.62,21518.0,88.9902,89.0561,88.9526,89.0279,21518.0
2020-08-05 10:20:00,94.62,94.72,94.51,94.52,27497.0,89.0279,89.122,88.9244,88.9338,27497.0
2020-08-05 10:25:00,94.51,94.69,94.49,94.64,22279.0,88.9244,89.0937,88.9056,89.0467,22279.0
2020-08-05 10:30:00,94.63,94.68,94.5,94.54,14672.0,89.0373,89.0843,88.915,88.9526,14672.0
2020-08-05 10:35:00,94.53,94.69,94.5,94.56,16307.0,88.9432,89.0937,88.915,88.9714,16307.0
2020-08-05 10:40:00,94.55,94.75,94.55,94.67,18076.0,88.962,89.1502,88.962,89.0749,18076.0
2020-08-05 10:45:00,94.67,94.8,94.67,94.79,21508.0,89.0749,89.1972,89.0749,89.1878,21508.0
2020-08-05 10:50:00,94.8,94.93,94.74,94.83,34703.0,89.1972,89.3196,89.1408,89.2255,34703.0
2020-08-05 10:55:00,94.85,94.87,94.71,94.77,16748.0,89.2443,89.2631,89.1126,89.169,16748.0
2020-08-05 11:00:00,94.81,94.92,94.78,94.88,17401.0,89.2067,89.3102,89.1784,89.2725,17401.0
2020-08-05 11:05:00,94.87,94.98,94.87,94.94,31305.0,89.2631,89.3666,89.2631,89.329,31305.0
2020-08-05 11:10:00,94.93,94.99,94.87,94.98,17769.0,89.3196,89.376,89.2631,89.3666,17769.0
2020-08-05 11:15:00,94.98,95.04,94.93,94.98,28585.0,89.3666,89.4231,89.3196,89.3666,28585.0
2020-08-05 11:20:00,94.97,94.98,94.76,94.77,24582.0,89.3572,89.3666,89.1596,89.169,24582.0
2020-08-05 11:25:00,94.78,94.83,94.69,94.7,24648.0,89.1784,89.2255,89.0937,89.1032,24648.0
2020-08-05 11:30:00,94.69,94.92,94.63,94.91,15465.0,89.0937,89.3102,89.0373,89.3007,15465.0
2020-08-05 11:35:00,94.9,94.9,94.78,94.89,13296.0,89.2913,89.2913,89.1784,89.2819,13296.0
2020-08-05 11:40:00,94.88,94.92,94.76,94.83,25804.0,89.2725,89.3102,89.1596,89.2255,25804.0
2020-08-05 11:45:00,94.82,94.98,94.82,94.97,17229.0,89.2161,89.3666,89.2161,89.3572,17229.0
2020-08-05 11:50:00,94.97,94.99,94.89,94.99,8361.0,89.3572,89.376,89.2819,89.376,8361.0
2020-08-05 11:55:00,94.99,95.06,94.89,94.97,27531.0,89.376,89.4419,89.2819,89.3572,27531.0
2020-08-05 12:00:00,94.98,95.02,94.91,94.91,14108.0,89.3666,89.4042,89.3007,89.3007,14108.0
2020-08-05 12:05:00,94.91,94.91,94.74,94.84,10120.0,89.3007,89.3007,89.1408,89.2349,10120.0
2020-08-05 12:10:00,94.83,94.84,94.77,94.8,10557.0,89.2255,89.2349,89.169,89.1972,10557.0
2020-08-05 12:15:00,94.81,94.81,94.66,94.67,13066.0,89.2067,89.2067,89.0655,89.0749,13066.0
2020-08-05 12:20:00,94.65,94.7,94.6,94.61,14302.0,89.0561,89.1032,89.0091,89.0185,14302.0
2020-08-05 12:25:00,94.61,94.61,94.48,94.51,19588.0,89.0185,89.0185,88.8962,88.9244,19588.0
2020-08-05 12:30:00,94.5,94.6,94.41,94.57,13394.0,88.915,89.0091,88.8303,88.9808,13394.0
2020-08-05 12:35:00,94.57,94.61,94.5,94.56,11657.0,88.9808,89.0185,88.915,88.9714,11657.0
2020-08-05 12:40:00,94.58,94.64,94.58,94.6,19695.0,88.9902,89.0467,88.9902,89.0091,19695.0
2020-08-05 12:45:00,94.61,94.69,94.61,94.68,7428.0,89.0185,89.0937,89.0185,89.0843,7428.0
2020-08-05 12:50:00,94.68,94.68,94.61,94.61,7587.0,89.0843,89.0843,89.0185,89.0185,7587.0
2020-08-05 12:55:00,94.61,94.68,94.59,94.6,11370.0,89.0185,89.0843,88.9997,89.0091,11370.0
2020-08-05 13:00:00,94.61,94.63,94.49,94.58,18060.0,89.0185,89.0373,88.9056,88.9902,18060.0
2020-08-05 13:05:00,94.57,94.58,94.5,94.5,7928.0,88.9808,88.9902,88.915,88.915,7928.0
2020-08-05 13:10:00,94.49,94.56,94.4,94.56,14234.0,88.9056,88.9714,88.8209,88.9714,14234.0
2020-08-05 13:15:00,94.56,94.65,94.55,94.65,7486.0,88.9714,89.0561,88.962,89.0561,7486.0
2020-08-05 13:20:00,94.65,94.68,94.59,94.68,12032.0,89.0561,89.0843,88.9997,89.0843,12032.0
2020-08-05 13:25:00,94.68,94.73,94.63,94.65,11396.0,89.0843,89.1314,89.0373,89.0561,11396.0
2020-08-05 13:30:00,94.66,94.76,94.64,94.7,10238.0,89.0655,89.1596,89.0467,89.1032,10238.0
2020-08-05 13:35:00,94.7,94.7,94.59,94.62,6876.0,89.1032,89.1032,88.9997,89.0279,6876.0
2020-08-05 13:40:00,94.62,94.69,94.6,94.63,7540.0,89.0279,89.0937,89.0091,89.0373,7540.0
2020-08-05 13:45:00,94.63,94.75,94.62,94.7,14447.0,89.0373,89.1502,89.0279,89.1032,14447.0
2020-08-05 13:50:00,94.71,94.75,94.61,94.7,13715.0,89.1126,89.1502,89.0185,89.1032,13715.0
2020-08-05 13:55:00,94.69,94.76,94.67,94.75,12579.0,89.0937,89.1596,89.0749,89.1502,12579.0
2020-08-05 14:00:00,94.74,94.86,94.74,94.83,14953.0,89.1408,89.2537,89.1408,89.2255,14953.0
2020-08-05 14:05:00,94.82,94.93,94.82,94.91,14914.0,89.2161,89.3196,89.2161,89.3007,14914.0
2020-08-05 14:10:00,94.92,94.95,94.9,94.91,15086.0,89.3102,89.3384,89.2913,89.3007,15086.0
2020-08-05 14:15:00,94.91,94.97,94.89,94.95,12187.0,89.3007,89.3572,89.2819,89.3384,12187.0
2020-08-05 14:20:00,94.94,94.98,94.91,94.98,12042.0,89.329,89.3666,89.3007,89.3666,12042.0
2020-08-05 14:25:00,94.98,95.09,94.98,95.05,16885.0,89.3666,89.4701,89.3666,89.4325,16885.0
2020-08-05 14:30:00,95.07,95.09,95.04,95.09,10362.0,89.4513,89.4701,89.4231,89.4701,10362.0
2020-08-05 14:35:00,95.09,95.12,95.07,95.1,9990.0,89.4701,89.4983,89.4513,89.4795,9990.0
2020-08-05 14:40:00,95.1,95.18,95.07,95.12,16502.0,89.4795,89.5548,89.4513,89.4983,16502.0
2020-08-05 14:45:00,95.13,95.15,94.99,95.0,11059.0,89.5077,89.5266,89.376,89.3854,11059.0
2020-08-05 14:50:00,94.99,95.03,94.97,94.98,13061.0,89.376,89.4137,89.3572,89.3666,13061.0
2020-08-05 14:55:00,94.95,95.01,94.88,94.91,18344.0,89.3384,89.3948,89.2725,89.3007,18344.0
2020-08-05 15:00:00,94.91,95.08,94.9,95.06,9413.0,89.3007,89.4607,89.2913,89.4419,9413.0
2020-08-05 15:05:00,95.08,95.1,94.97,94.97,11881.0,89.4607,89.4795,89.3572,89.3572,11881.0
2020-08-05 15:10:00,94.97,95.0,94.91,94.93,20467.0,89.3572,89.3854,89.3007,89.3196,20467.0
2020-08-05 15:15:00,94.94,95.09,94.92,95.07,16326.0,89.329,89.4701,89.3102,89.4513,16326.0
2020-08-05 15:20:00,95.06,95.15,95.06,95.15,23674.0,89.4419,89.5266,89.4419,89.5266,23674.0
2020-08-05 15:25:00,95.13,95.13,95.03,95.04,21715.0,89.5077,89.5077,89.4137,89.4231,21715.0
2020-08-05 15:30:00,95.04,95.11,94.99,95.1,22005.0,89.4231,89.4889,89.376,89.4795,22005.0
2020-08-05 15:35:00,95.09,95.12,95.05,95.05,20303.0,89.4701,89.4983,89.4325,89.4325,20303.0
2020-08-05 15:40:00,95.05,95.08,94.92,95.0,34802.0,89.4325,89.4607,89.3102,89.3854,34802.0
2020-08-05 15:45:00,94.99,95.05,94.9,94.92,39853.0,89.376,89.4325,89.2913,89.3102,39853.0
2020-08-05 15:50:00,94.92,95.28,94.92,95.26,88365.0,89.3102,89.6489,89.3102,89.6301,88365.0
2020-08-05 15:55:00,95.26,95.58,95.23,95.39,191985.0,89.6301,89.9311,89.6018,89.7524,191985.0
2020-08-06 09:30:00,95.18,95.67,95.1,95.53,80910.0,89.5548,90.0158,89.4795,89.8841,80910.0
2020-08-06 09:35:00,95.56,95.74,95.39,95.53,25305.0,89.9123,90.0817,89.7524,89.8841,25305.0
2020-08-06 09:40:00,95.5,95.64,95.36,95.52,14683.0,89.8559,89.9876,89.7242,89.8747,14683.0
2020-08-06 09:45:00,95.5,95.75,95.42,95.72,18728.0,89.8559,90.0911,89.7806,90.0629,18728.0
2020-08-06 09:50:00,95.7,95.79,95.5,95.69,21338.0,90.0441,90.1287,89.8559,90.0346,21338.0
2020-08-06 09:55:00,95.66,95.75,95.6,95.7,8420.0,90.0064,90.0911,89.95,90.0441,8420.0
2020-08-06 10:00:00,95.75,95.75,95.51,95.51,9882.0,90.0911,90.0911,89.8653,89.8653,9882.0
2020-08-06 10:05:00,95.52,95.64,95.47,95.51,10980.0,89.8747,89.9876,89.8276,89.8653,10980.0
2020-08-06 10:10:00,95.5,95.69,95.49,95.6,20718.0,89.8559,90.0346,89.8465,89.95,20718.0
2020-08-06 10:15:00,95.62,95.64,95.5,95.63,9837.0,89.9688,89.9876,89.8559,89.9782,9837.0
2020-08-06 10:20:00,95.6,95.75,95.6,95.71,9798.0,89.95,90.0911,89.95,90.0535,9798.0
2020-08-06 10:25:00,95.7,95.93,95.69,95.81,14536.0,90.0441,90.2605,90.0346,90.1476,14536.0
2020-08-06 10:30:00,95.81,95.99,95.8,95.95,15310.0,90.1476,90.3169,90.1381,90.2793,15310.0
2020-08-06 10:35:00,95.94,95.96,95.44,95.49,52951.0,90.2699,90.2887,89.7994,89.8465,52951.0
2020-08-06 10:40:00,95.41,95.44,95.3,95.41,23368.0,89.7712,89.7994,89.6677,89.7712,23368.0
2020-08-06 10:45:00,95.42,95.47,95.2,95.21,23538.0,89.7806,89.8276,89.5736,89.583,23538.0
2020-08-06 10:50:00,95.21,95.28,95.04,95.28,32792.0,89.583,89.6489,89.4231,89.6489,32792.0
2020-08-06 10:55:00,95.28,95.35,95.15,95.15,13205.0,89.6489,89.7147,89.5266,89.5266,13205.0
2020-08-06 11:00:00,95.14,95.14,94.78,94.81,27167.0,89.5172,89.5172,89.1784,89.2067,27167.0
2020-08-06 11:05:00,94.83,94.99,94.78,94.87,38337.0,89.2255,89.376,89.1784,89.2631,38337.0
2020-08-06 11:10:00,94.89,95.1,94.82,94.89,35298.0,89.2819,89.4795,89.2161,89.2819,35298.0
2020-08-06 11:15:00,94.89,95.05,94.89,94.97,16232.0,89.2819,89.4325,89.2819,89.3572,16232.0
2020-08-06 11:20:00,95.0,95.13,94.96,95.13,20086.0,89.3854,89.5077,89.3478,89.5077,20086.0
2020-08-06 11:25:00,95.1,95.18,95.01,95.12,16930.0,89.4795,89.5548,89.3948,89.4983,16930.0
2020-08-06 11:30:00,95.08,95.1,94.98,95.03,17542.0,89.4607,89.4795,89.3666,89.4137,17542.0
2020-08-06 11:35:00,94.99,95.01,94.85,94.85,6720.0,89.376,89.3948,89.2443,89.2443,6720.0
2020-08-06 11:40:00,94.87,94.9,94.75,94.76,18924.0,89.2631,89.2913,89.1502,89.1596,18924.0
2020-08-06 11:45:00,94.76,95.07,94.69,95.05,8081.0,89.1596,89.4513,89.0937,89.4325,8081.0
2020-08-06 11:50:00,95.06,95.11,95.0,95.1,25528.0,89.4419,89.4889,89.3854,89.4795,25528.0
2020-08-06 11:55:00,95.1,95.27,95.08,95.19,18507.0,89.4795,89.6395,89.4607,89.5642,18507.0
2020-08-06 12:00:00,95.19,95.34,95.19,95.26,21467.0,89.5642,89.7053,89.5642,89.6301,21467.0
2020-08-06 12:05:00,95.26,95.28,95.07,95.12,18430.0,89.6301,89.6489,89.4513,89.4983,18430.0
2020-08-06 12:10:00,95.13,95.15,95.1,95.13,12200.0,89.5077,89.5266,89.4795,89.5077,12200.0
2020-08-06 12:15:00,95.14,95.15,95.03,95.04,10542.0,89.5172,89.5266,89.4137,89.4231,10542.0
2020-08-06 12:20:00,95.04,95.06,94.93,94.93,18792.0,89.4231,89.4419,89.3196,89.3196,18792.0
2020-08-06 12:25:00,94.95,95.09,94.94,95.02,9608.0,89.3384,89.4701,89.329,89.4042,9608.0
2020-08-06 12:30:00,95.04,95.06,94.97,94.98,5756.0,89.4231,89.4419,89.3572,89.3666,5756.0
2020-08-06 12:35:00,94.97,95.02,94.94,94.99,7132.0,89.3572,89.4042,89.329,89.376,7132.0
2020-08-06 12:40:00,94.98,95.02,94.83,94.86,13369.0,89.3666,89.4042,89.2255,89.2537,13369.0
2020-08-06 12:45:00,94.9,95.02,94.9,94.92,12315.0,89.2913,89.4042,89.2913,89.3102,12315.0
2020-08-06 12:50:00,94.93,94.93,94.82,94.82,9536.0,89.3196,89.3196,89.2161,89.2161,9536.0
2020-08-06 12:55:00,94.81,94.88,94.75,94.84,8658.0,89.2067,89.2725,89.1502,89.2349,8658.0
2020-08-06 13:00:00,94.84,95.0,94.84,94.92,13221.0,89.2349,89.3854,89.2349,89.3102,13221.0
2020-08-06 13:05:00,94.93,94.93,94.83,94.83,9253.0,89.3196,89.3196,89.2255,89.2255,9253.0
2020-08-06 13:10:00,94.84,94.92,94.84,94.86,7963.0,89.2349,89.3102,89.2349,89.2537,7963.0
2020-08-06 13:15:00,94.86,94.87,94.83,94.83,8607.0,89.2537,89.2631,89.2255,89.2255,8607.0
2020-08-06 13:20:00,94.82,94.83,94.69,94.69,5479.0,89.2161,89.2255,89.0937,89.0937,5479.0
2020-08-06 13:25:00,94.69,94.8,94.67,94.75,13320.0,89.0937,89.1972,89.0749,89.1502,13320.0
2020-08-06 13:30:00,94.73,94.73,94.57,94.58,14555.0,89.1314,89.1314,88.9808,88.9902,14555.0
2020-08-06 13:35:00,94.57,94.59,94.48,94.49,11214.0,88.9808,88.9997,88.8962,88.9056,11214.0
2020-08-06 13:40:00,94.48,94.6,94.48,94.59,18094.0,88.8962,89.0091,88.8962,88.9997,18094.0
2020-08-06 13:45:00,94.61,94.74,94.6,94.74,11228.0,89.0185,89.1408,89.0091,89.1408,11228.0
2020-08-06 13:50:00,94.72,94.72,94.6,94.61,20265.0,89.122,89.122,89.0091,89.0185,20265.0
2020-08-06 13:55:00,94.6,94.61,94.5,94.57,6673.0,89.0091,89.0185,88.915,88.9808,6673.0
2020-08-06 14:00:00,94.56,94.87,94.56,94.82,16472.0,88.9714,89.2631,88.9714,89.2161,16472.0
2020-08-06 14:05:00,94.84,95.04,94.82,95.04,25266.0,89.2349,89.4231,89.2161,89.4231,25266.0
2020-08-06 14:10:00,95.05,95.2,94.89,95.19,74752.0,89.4325,89.5736,89.2819,89.5642,74752.0
2020-08-06 14:15:00,95.19,95.3,95.12,95.26,16882.0,89.5642,89.6677,89.4983,89.6301,16882.0
2020-08-06 14:20:00,95.26,95.43,95.24,95.34,22890.0,89.6301,89.79,89.6112,89.7053,22890.0
2020-08-06 14:25:00,95.32,95.72,95.28,95.61,78126.0,89.6865,90.0629,89.6489,89.9594,78126.0
2020-08-06 14:30:00,95.61,95.72,95.55,95.64,40954.0,89.9594,90.0629,89.9029,89.9876,40954.0
2020-08-06 14:35:00,95.64,95.69,95.52,95.68,32011.0,89.9876,90.0346,89.8747,90.0252,32011.0
2020-08-06 14:40:00,95.68,95.91,95.67,95.91,28972.0,90.0252,90.2416,90.0158,90.2416,28972.0
2020-08-06 14:45:00,95.9,95.95,95.83,95.91,16851.0,90.2322,90.2793,90.1664,90.2416,16851.0
2020-08-06 14:50:00,95.91,95.94,95.83,95.9,17855.0,90.2416,90.2699,90.1664,90.2322,17855.0
2020-08-06 14:55:00,95.89,96.1,95.86,96.09,43498.0,90.2228,90.4204,90.1946,90.411,43498.0
2020-08-06 15:00:00,96.09,96.2,96.06,96.15,33017.0,90.411,90.5145,90.3828,90.4675,33017.0
2020-08-06 15:05:00,96.14,96.27,96.12,96.21,34575.0,90.4581,90.5804,90.4392,90.5239,34575.0
2020-08-06 15:10:00,96.2,96.26,95.95,96.04,31535.0,90.5145,90.571,90.2793,90.364,31535.0
2020-08-06 15:15:00,96.03,96.05,95.95,96.04,34956.0,90.3546,90.3734,90.2793,90.364,34956.0
2020-08-06 15:20:00,96.04,96.05,95.88,95.9,18867.0,90.364,90.3734,90.2134,90.2322,18867.0
2020-08-06 15:25:00,95.89,96.0,95.87,96.0,25051.0,90.2228,90.3263,90.204,90.3263,25051.0
2020-08-06 15:30:00,96.0,96.09,95.9,95.95,27259.0,90.3263,90.411,90.2322,90.2793,27259.0
2020-08-06 15:35:00,95.94,96.03,95.92,95.98,22983.0,90.2699,90.3546,90.2511,90.3075,22983.0
2020-08-06 15:40:00,96.02,96.02,95.92,95.92,31436.0,90.3451,90.3451,90.2511,90.2511,31436.0
2020-08-06 15:45:00,95.94,95.96,95.87,95.87,34130.0,90.2699,90.2887,90.204,90.204,34130.0
2020-08-06 15:50:00,95.88,95.91,95.79,95.81,29954.0,90.2134,90.2416,90.1287,90.1476,29954.0
2020-08-06 15:55:00,95.82,95.92,95.72,95.92,93031.0,90.157,90.2511,90.0629,90.2511,93031.0
2020-08-07 09:30:00,95.29,95.48,95.12,95.27,78195.0,89.6583,89.8371,89.4983,89.6395,78195.0
2020-08-07 09:35:00,95.26,95.39,94.99,95.0,71708.0,89.6301,89.7524,89.376,89.3854,71708.0
2020-08-07 09:40:00,95.0,95.25,94.95,95.04,54173.0,89.3854,89.6207,89.3384,89.4231,54173.0
2020-08-07 09:45:00,95.06,95.29,94.95,95.28,22892.0,89.4419,89.6583,89.3384,89.6489,22892.0
2020-08-07 09:50:00,95.28,95.47,95.22,95.39,14992.0,89.6489,89.8276,89.5924,89.7524,14992.0
2020-08-07 09:55:00,95.39,95.61,95.37,95.49,25497.0,89.7524,89.9594,89.7336,89.8465,25497.0
2020-08-07 10:00:00,95.47,95.8,95.44,95.67,41814.0,89.8276,90.1381,89.7994,90.0158,41814.0
2020-08-07 10:05:00,95.69,95.7,95.55,95.63,23391.0,90.0346,90.0441,89.9029,89.9782,23391.0
2020-08-07 10:10:00,95.67,95.85,95.67,95.7,11275.0,90.0158,90.1852,90.0158,90.0441,11275.0
2020-08-07 10:15:00,95.68,95.68,95.26,95.28,16162.0,90.0252,90.0252,89.6301,89.6489,16162.0
2020-08-07 10:20:00,95.28,95.32,95.18,95.24,12350.0,89.6489,89.6865,89.5548,89.6112,12350.0
2020-08-07 10:25:00,95.25,95.47,95.25,95.46,15299.0,89.6207,89.8276,89.6207,89.8182,15299.0
2020-08-07 10:30:00,95.5,95.78,95.48,95.68,17562.0,89.8559,90.1193,89.8371,90.0252,17562.0
2020-08-07 10:35:00,95.7,95.92,95.66,95.92,31679.0,90.0441,90.2511,90.0064,90.2511,31679.0
2020-08-07 10:40:00,95.92,95.98,95.87,95.97,33917.0,90.2511,90.3075,90.204,90.2981,33917.0
2020-08-07 10:45:00,95.97,96.08,95.97,96.01,17927.0,90.2981,90.4016,90.2981,90.3357,17927.0
2020-08-07 10:50:00,96.0,96.14,95.99,96.13,20834.0,90.3263,90.4581,90.3169,90.4486,20834.0
2020-08-07 10:55:00,96.14,96.18,95.91,96.01,35494.0,90.4581,90.4957,90.2416,90.3357,35494.0
2020-08-07 11:00:00,96.01,96.07,95.93,95.93,32390.0,90.3357,90.3922,90.2605,90.2605,32390.0
2020-08-07 11:05:00,95.93,96.17,95.93,96.12,13737.0,90.2605,90.4863,90.2605,90.4392,13737.0
2020-08-07 11:10:00,96.13,96.19,96.04,96.04,17303.0,90.4486,90.5051,90.364,90.364,17303.0
2020-08-07 11:15:00,96.03,96.08,95.95,95.97,11038.0,90.3546,90.4016,90.2793,90.2981,11038.0
2020-08-07 11:20:00,95.97,96.07,95.97,95.99,9876.0,90.2981,90.3922,90.2981,90.3169,9876.0
2020-08-07 11:25:00,96.0,96.0,95.83,95.84,18871.0,90.3263,90.3263,90.1664,90.1758,18871.0
2020-08-07 11:30:00,95.83,95.88,95.78,95.87,19182.0,90.1664,90.2134,90.1193,90.204,19182.0
2020-08-07 11:35:00,95.86,95.97,95.82,95.87,18013.0,90.1946,90.2981,90.157,90.204,18013.0
2020-08-07 11:40:00,95.9,96.0,95.89,96.0,16058.0,90.2322,90.3263,90.2228,90.3263,16058.0
2020-08-07 11:45:00,96.0,96.02,95.83,95.86,8899.0,90.3263,90.3451,90.1664,90.1946,8899.0
2020-08-07 11:50:00,95.86,95.9,95.74,95.8,15341.0,90.1946,90.2322,90.0817,90.1381,15341.0
2020-08-07 11:55:00,95.81,95.9,95.71,95.73,13697.0,90.1476,90.2322,90.0535,90.0723,13697.0
2020-08-07 12:00:00,95.72,95.89,95.69,95.89,12992.0,90.0629,90.2228,90.0346,90.2228,12992.0
2020-08-07 12:05:00,95.89,95.9,95.79,95.82,18133.0,90.2228,90.2322,90.1287,90.157,18133.0
2020-08-07 12:10:00,95.81,95.96,95.81,95.92,10329.0,90.1476,90.2887,90.1476,90.2511,10329.0
2020-08-07 12:15:00,95.92,96.05,95.87,95.89,15452.0,90.2511,90.3734,90.204,90.2228,15452.0
2020-08-07 12:20:00,95.88,96.08,95.85,96.05,15621.0,90.2134,90.4016,90.1852,90.3734,15621.0
2020-08-07 12:25:00,96.06,96.34,96.06,96.33,24609.0,90.3828,90.6462,90.3828,90.6368,24609.0
2020-08-07 12:30:00,96.31,96.55,96.3,96.52,35935.0,90.618,90.8438,90.6086,90.8156,35935.0
2020-08-07 12:35:00,96.51,96.64,96.49,96.6,19515.0,90.8062,90.9285,90.7874,90.8909,19515.0
2020-08-07 12:40:00,96.6,96.67,96.58,96.65,7532.0,90.8909,90.9567,90.872,90.9379,7532.0
2020-08-07 12:45:00,96.65,96.88,96.64,96.8,19212.0,90.9379,91.1543,90.9285,91.079,19212.0
2020-08-07 12:50:00,96.8,96.87,96.77,96.78,10678.0,91.079,91.1449,91.0508,91.0602,10678.0
2020-08-07 12:55:00,96.78,96.93,96.76,96.91,15521.0,91.0602,91.2014,91.0414,91.1825,15521.0
2020-08-07 13:00:00,96.93,97.05,96.93,96.98,19560.0,91.2014,91.3143,91.2014,91.2484,19560.0
2020-08-07 13:05:00,97.0,97.03,96.88,96.9,30501.0,91.2672,91.2955,91.1543,91.1731,30501.0
2020-08-07 13:10:00,96.9,97.19,96.82,97.17,32449.0,91.1731,91.446,91.0979,91.4272,32449.0
2020-08-07 13:15:00,97.19,97.37,97.12,97.35,28077.0,91.446,91.6154,91.3801,91.5965,28077.0
2020-08-07 13:20:00,97.36,97.59,97.31,97.56,44936.0,91.6059,91.8224,91.5589,91.7941,44936.0
2020-08-07 13:25:00,97.56,97.8,97.48,97.79,39709.0,91.7941,92.0199,91.7189,92.0105,39709.0
2020-08-07 13:30:00,97.79,98.0,97.75,97.76,54221.0,92.0105,92.2081,91.9729,91.9823,54221.0
2020-08-07 13:35:00,97.78,97.92,97.72,97.89,38164.0,92.0011,92.1329,91.9447,92.1046,38164.0
2020-08-07 13:40:00,97.89,97.98,97.83,97.98,35866.0,92.1046,92.1893,92.0482,92.1893,35866.0
2020-08-07 13:45:00,97.99,98.18,97.98,98.01,57202.0,92.1987,92.3775,92.1893,92.2175,57202.0
2020-08-07 13:50:00,98.01,98.03,97.86,98.0,54789.0,92.2175,92.2364,92.0764,92.2081,54789.0
2020-08-07 13:55:00,98.0,98.1,97.98,98.02,23213.0,92.2081,92.3022,92.1893,92.2269,23213.0
2020-08-07 14:00:00,98.02,98.18,98.0,98.01,45051.0,92.2269,92.3775,92.2081,92.2175,45051.0
2020-08-07 14:05:00,98.03,98.1,97.92,98.09,52948.0,92.2364,92.3022,92.1329,92.2928,52948.0
2020-08-07 14:10:00,98.11,98.49,98.11,98.43,56114.0,92.3116,92.6692,92.3116,92.6127,56114.0
2020-08-07 14:15:00,98.43,98.49,98.38,98.41,42614.0,92.6127,92.6692,92.5657,92.5939,42614.0
2020-08-07 14:20:00,98.43,98.49,98.38,98.42,37832.0,92.6127,92.6692,92.5657,92.6033,37832.0
2020-08-07 14:25:00,98.42,98.69,98.35,98.65,76560.0,92.6033,92.8573,92.5374,92.8197,76560.0
2020-08-07 14:30:00,98.65,98.66,98.38,98.64,42804.0,92.8197,92.8291,92.5657,92.8103,42804.0
2020-08-07 14:35:00,98.65,98.8,98.63,98.71,85041.0,92.8197,92.9608,92.8009,92.8762,85041.0
2020-08-07 14:40:00,98.73,98.75,98.56,98.69,33009.0,92.895,92.9138,92.735,92.8573,33009.0
2020-08-07 14:45:00,98.69,98.86,98.61,98.75,55848.0,92.8573,93.0173,92.7821,92.9138,55848.0
2020-08-07 14:50:00,98.75,98.8,98.69,98.76,59579.0,92.9138,92.9608,92.8573,92.9232,59579.0
2020-08-07 14:55:00,98.77,99.0,98.73,98.98,50228.0,92.9326,93.149,92.895,93.1302,50228.0
2020-08-07 15:00:00,98.96,99.04,98.89,99.03,49937.0,93.1114,93.1867,93.0455,93.1773,49937.0
2020-08-07 15:05:00,99.04,99.18,99.02,99.15,45640.0,93.1867,93.3184,93.1678,93.2902,45640.0
2020-08-07 15:10:00,99.15,99.16,98.7,98.79,83066.0,93.2902,93.2996,92.8668,92.9514,83066.0
2020-08-07 15:15:00,98.81,98.99,98.8,98.87,49669.0,92.9703,93.1396,92.9608,93.0267,49669.0
2020-08-07 15:20:00,98.88,98.9,98.66,98.67,43507.0,93.0361,93.0549,92.8291,92.8385,43507.0
2020-08-07 15:25:00,98.67,98.71,98.58,98.63,67397.0,92.8385,92.8762,92.7538,92.8009,67397.0
2020-08-07 15:30:00,98.62,98.63,98.38,98.54,65204.0,92.7915,92.8009,92.5657,92.7162,65204.0
2020-08-07 15:35:00,98.53,98.6,98.37,98.59,61187.0,92.7068,92.7727,92.5563,92.7633,61187.0
2020-08-07 15:40:00,98.58,98.8,98.54,98.8,84519.0,92.7538,92.9608,92.7162,92.9608,84519.0
2020-08-07 15:45:00,98.79,99.02,98.79,98.98,88351.0,92.9514,93.1678,92.9514,93.1302,88351.0
2020-08-07 15:50:00,99.0,99.1,98.95,99.09,167946.0,93.149,93.2431,93.102,93.2337,167946.0
2020-08-07 15:55:00,99.09,99.3,99.08,99.21,244768.0,93.2337,93.4313,93.2243,93.3466,244768.0
2020-08-10 09:30:00,99.49,100.31,99.35,100.29,181199.0,93.6101,94.3816,93.4783,94.3628,181199.0
2020-08-10 09:35:00,100.3,100.38,99.6,99.61,38163.0,94.3722,94.4475,93.7136,93.723,38163.0
2020-08-10 09:40:00,99.6,99.7,99.39,99.7,18279.0,93.7136,93.8077,93.516,93.8077,18279.0
2020-08-10 09:45:00,99.76,99.87,99.26,99.75,39620.0,93.8641,93.9676,93.3937,93.8547,39620.0
2020-08-10 09:50:00,99.76,100.01,99.71,99.78,25016.0,93.8641,94.0993,93.8171,93.8829,25016.0
2020-08-10 09:55:00,99.79,100.08,99.71,100.0,17448.0,93.8923,94.1652,93.8171,94.0899,17448.0
2020-08-10 10:00:00,100.03,100.23,99.76,100.07,37032.0,94.1182,94.3063,93.8641,94.1558,37032.0
2020-08-10 10:05:00,100.07,100.29,99.91,100.23,28513.0,94.1558,94.3628,94.0052,94.3063,28513.0
2020-08-10 10:10:00,100.3,100.47,100.28,100.37,31451.0,94.3722,94.5321,94.3534,94.4381,31451.0
2020-08-10 10:15:00,100.37,100.57,100.33,100.56,26119.0,94.4381,94.6262,94.4004,94.6168,26119.0
2020-08-10 10:20:00,100.52,100.6,100.21,100.3,36689.0,94.5792,94.6545,94.2875,94.3722,36689.0
2020-08-10 10:25:00,100.28,100.54,100.27,100.48,17158.0,94.3534,94.598,94.344,94.5416,17158.0
2020-08-10 10:30:00,100.51,100.73,100.47,100.69,33191.0,94.5698,94.7768,94.5321,94.7391,33191.0
2020-08-10 10:35:00,100.73,100.9,100.71,100.89,46039.0,94.7768,94.9367,94.758,94.9273,46039.0
2020-08-10 10:40:00,100.89,101.11,100.84,101.08,47188.0,94.9273,95.1343,94.8803,95.1061,47188.0
2020-08-10 10:45:00,101.08,101.16,100.92,100.95,47935.0,95.1061,95.1814,94.9556,94.9838,47935.0
2020-08-10 10:50:00,100.93,100.93,100.75,100.88,32871.0,94.965,94.965,94.7956,94.9179,32871.0
2020-08-10 10:55:00,100.92,101.01,100.5,100.5,36500.0,94.9556,95.0402,94.5604,94.5604,36500.0
2020-08-10 11:00:00,100.49,100.79,100.41,100.65,42951.0,94.551,94.8332,94.4757,94.7015,42951.0
2020-08-10 11:05:00,100.63,100.83,100.62,100.79,20304.0,94.6827,94.8709,94.6733,94.8332,20304.0
2020-08-10 11:10:00,100.78,100.94,100.74,100.91,21658.0,94.8238,94.9744,94.7862,94.9461,21658.0
2020-08-10 11:15:00,100.9,101.32,100.88,101.32,33880.0,94.9367,95.3319,94.9179,95.3319,33880.0
2020-08-10 11:20:00,101.31,101.39,101.16,101.29,35318.0,95.3225,95.3978,95.1814,95.3037,35318.0
2020-08-10 11:25:00,101.27,101.41,101.2,101.39,51799.0,95.2849,95.4166,95.219,95.3978,51799.0
2020-08-10 11:30:00,101.4,101.69,101.38,101.68,38907.0,95.4072,95.68,95.3884,95.6706,38907.0
2020-08-10 11:35:00,101.7,101.75,101.58,101.58,23431.0,95.6895,95.7365,95.5765,95.5765,23431.0
2020-08-10 11:40:00,101.59,101.83,101.57,101.82,34919.0,95.586,95.8118,95.5671,95.8024,34919.0
2020-08-10 11:45:00,101.82,101.97,101.77,101.95,30302.0,95.8024,95.9435,95.7553,95.9247,30302.0
2020-08-10 11:50:00,101.96,101.97,101.86,101.97,26671.0,95.9341,95.9435,95.84,95.9435,26671.0
2020-08-10 11:55:00,101.96,102.11,101.95,102.09,45240.0,95.9341,96.0752,95.9247,96.0564,45240.0
2020-08-10 12:00:00,102.09,102.15,102.01,102.05,57678.0,96.0564,96.1129,95.9811,96.0188,57678.0
2020-08-10 12:05:00,102.03,102.15,102.03,102.14,44975.0,95.9999,96.1129,95.9999,96.1034,44975.0
2020-08-10 12:10:00,102.14,102.22,102.03,102.07,41914.0,96.1034,96.1787,95.9999,96.0376,41914.0
2020-08-10 12:15:00,102.08,102.08,101.94,101.99,38481.0,96.047,96.047,95.9153,95.9623,38481.0
2020-08-10 12:20:00,102.0,102.23,102.0,102.19,54026.0,95.9717,96.1881,95.9717,96.1505,54026.0
2020-08-10 12:25:00,102.19,102.23,102.14,102.17,24525.0,96.1505,96.1881,96.1034,96.1317,24525.0
2020-08-10 12:30:00,102.17,102.22,102.11,102.21,22410.0,96.1317,96.1787,96.0752,96.1693,22410.0
2020-08-10 12:35:00,102.22,102.28,102.06,102.07,32603.0,96.1787,96.2352,96.0282,96.0376,32603.0
2020-08-10 12:40:00,102.07,102.07,102.0,102.03,21295.0,96.0376,96.0376,95.9717,95.9999,21295.0
2020-08-10 12:45:00,102.03,102.06,101.89,101.92,26420.0,95.9999,96.0282,95.8682,95.8964,26420.0
2020-08-10 12:50:00,101.9,101.96,101.84,101.91,26079.0,95.8776,95.9341,95.8212,95.887,26079.0
2020-08-10 12:55:00,101.94,102.01,101.89,101.98,24589.0,95.9153,95.9811,95.8682,95.9529,24589.0
2020-08-10 13:00:00,101.98,102.17,101.98,102.17,25260.0,95.9529,96.1317,95.9529,96.1317,25260.0
2020-08-10 13:05:00,102.15,102.16,101.99,102.0,27065.0,96.1129,96.1223,95.9623,95.9717,27065.0
2020-08-10 13:10:00,101.98,102.0,101.67,101.84,78150.0,95.9529,95.9717,95.6612,95.8212,78150.0
2020-08-10 13:15:00,101.83,101.93,101.79,101.84,33662.0,95.8118,95.9059,95.7741,95.8212,33662.0
2020-08-10 13:20:00,101.85,101.95,101.81,101.84,29080.0,95.8306,95.9247,95.793,95.8212,29080.0
2020-08-10 13:25:00,101.84,101.97,101.8,101.97,37030.0,95.8212,95.9435,95.7835,95.9435,37030.0
2020-08-10 13:30:00,101.98,102.41,101.97,102.4,61244.0,95.9529,96.3575,95.9435,96.3481,61244.0
2020-08-10 13:35:00,102.39,102.45,102.27,102.4,45388.0,96.3387,96.3951,96.2258,96.3481,45388.0
2020-08-10 13:40:00,102.4,102.6,102.39,102.45,45383.0,96.3481,96.5363,96.3387,96.3951,45383.0
2020-08-10 13:45:00,102.45,102.52,102.4,102.46,32141.0,96.3951,96.461,96.3481,96.4045,32141.0
2020-08-10 13:50:00,102.46,102.49,102.34,102.39,27218.0,96.4045,96.4328,96.2916,96.3387,27218.0
2020-08-10 13:55:00,102.37,102.43,102.29,102.43,25519.0,96.3199,96.3763,96.2446,96.3763,25519.0
2020-08-10 14:00:00,102.43,102.54,102.39,102.48,43707.0,96.3763,96.4798,96.3387,96.4234,43707.0
2020-08-10 14:05:00,102.48,102.53,102.46,102.52,21148.0,96.4234,96.4704,96.4045,96.461,21148.0
2020-08-10 14:10:00,102.52,102.56,102.45,102.51,29002.0,96.461,96.4986,96.3951,96.4516,29002.0
2020-08-10 14:15:00,102.51,102.59,102.48,102.58,34572.0,96.4516,96.5269,96.4234,96.5174,34572.0
2020-08-10 14:20:00,102.6,102.63,102.54,102.58,35598.0,96.5363,96.5645,96.4798,96.5174,35598.0
2020-08-10 14:25:00,102.57,102.57,102.46,102.55,74259.0,96.508,96.508,96.4045,96.4892,74259.0
2020-08-10 14:30:00,102.55,102.63,102.52,102.63,34482.0,96.4892,96.5645,96.461,96.5645,34482.0
2020-08-10 14:35:00,102.63,102.65,102.38,102.4,117242.0,96.5645,96.5833,96.3293,96.3481,117242.0
2020-08-10 14:40:00,102.4,102.4,101.89,101.91,47936.0,96.3481,96.3481,95.8682,95.887,47936.0
2020-08-10 14:45:00,101.91,101.92,101.7,101.73,44820.0,95.887,95.8964,95.6895,95.7177,44820.0
2020-08-10 14:50:00,101.73,101.75,101.51,101.62,78080.0,95.7177,95.7365,95.5107,95.6142,78080.0
2020-08-10 14:55:00,101.62,101.73,101.39,101.39,114564.0,95.6142,95.7177,95.3978,95.3978,114564.0
2020-08-10 15:00:00,101.39,101.52,101.25,101.35,29181.0,95.3978,95.5201,95.266,95.3601,29181.0
2020-08-10 15:05:00,101.33,101.55,101.33,101.48,34955.0,95.3413,95.5483,95.3413,95.4825,34955.0
2020-08-10 15:10:00,101.49,101.56,101.43,101.5,39976.0,95.4919,95.5577,95.4354,95.5013,39976.0
2020-08-10 15:15:00,101.5,101.6,101.46,101.57,23961.0,95.5013,95.5954,95.4636,95.5671,23961.0
2020-08-10 15:20:00,101.59,101.82,101.52,101.82,27193.0,95.586,95.8024,95.5201,95.8024,27193.0
2020-08-10 15:25:00,101.81,101.96,101.77,101.94,45917.0,95.793,95.9341,95.7553,95.9153,45917.0
2020-08-10 15:30:00,101.94,102.04,101.85,102.01,79340.0,95.9153,96.0094,95.8306,95.9811,79340.0
2020-08-10 15:35:00,102.03,102.03,101.86,101.93,85001.0,95.9999,95.9999,95.84,95.9059,85001.0
2020-08-10 15:40:00,101.95,101.95,101.69,101.81,73682.0,95.9247,95.9247,95.68,95.793,73682.0
2020-08-10 15:45:00,101.81,101.99,101.77,101.89,90628.0,95.793,95.9623,95.7553,95.8682,90628.0
2020-08-10 15:50:00,101.86,101.9,101.68,101.7,139936.0,95.84,95.8776,95.6706,95.6895,139936.0
2020-08-10 15:55:00,101.7,101.74,101.41,101.67,228330.0,95.6895,95.7271,95.4166,95.6612,228330.0
2020-08-11 09:30:00,103.99,105.7,103.99,104.98,268868.0,97.8441,99.453,97.8441,98.7756,268868.0
2020-08-11 09:35:00,105.02,105.33,104.97,105.29,84001.0,98.8132,99.1049,98.7662,99.0673,84001.0
2020-08-11 09:40:00,105.29,105.58,104.92,105.01,91628.0,99.0673,99.3401,98.7191,98.8038,91628.0
2020-08-11 09:45:00,105.0,105.03,104.64,104.76,55750.0,98.7944,98.8226,98.4557,98.5686,55750.0
2020-08-11 09:50:00,104.75,105.22,104.75,105.01,54204.0,98.5592,99.0014,98.5592,98.8038,54204.0
2020-08-11 09:55:00,105.04,105.13,104.66,104.67,49218.0,98.8321,98.9167,98.4745,98.4839,49218.0
2020-08-11 10:00:00,104.68,104.87,104.54,104.86,51638.0,98.4933,98.6721,98.3616,98.6627,51638.0
2020-08-11 10:05:00,104.82,104.82,103.96,104.02,59633.0,98.6251,98.6251,97.8159,97.8723,59633.0
2020-08-11 10:10:00,104.03,104.23,103.77,103.83,58254.0,97.8817,98.0699,97.6371,97.6936,58254.0
2020-08-11 10:15:00,103.83,104.26,103.76,104.25,47665.0,97.6936,98.0982,97.6277,98.0887,47665.0
2020-08-11 10:20:00,104.26,104.27,103.83,104.05,50164.0,98.0982,98.1076,97.6936,97.9006,50164.0
2020-08-11 10:25:00,104.07,104.21,103.91,104.2,27286.0,97.9194,98.0511,97.7688,98.0417,27286.0
2020-08-11 10:30:00,104.2,104.61,104.19,104.59,48515.0,98.0417,98.4275,98.0323,98.4087,48515.0
2020-08-11 10:35:00,104.6,104.77,104.48,104.54,42691.0,98.4181,98.578,98.3052,98.3616,42691.0
2020-08-11 10:40:00,104.51,104.78,104.49,104.57,31176.0,98.3334,98.5874,98.3146,98.3898,31176.0
2020-08-11 10:45:00,104.61,104.88,104.52,104.52,20004.0,98.4275,98.6815,98.3428,98.3428,20004.0
2020-08-11 10:50:00,104.56,104.81,104.55,104.64,20904.0,98.3804,98.6156,98.371,98.4557,20904.0
2020-08-11 10:55:00,104.65,104.76,104.35,104.41,25521.0,98.4651,98.5686,98.1828,98.2393,25521.0
2020-08-11 11:00:00,104.42,104.5,104.33,104.41,50815.0,98.2487,98.324,98.164,98.2393,50815.0
2020-08-11 11:05:00,104.43,104.59,104.36,104.37,42462.0,98.2581,98.4087,98.1922,98.2017,42462.0
2020-08-11 11:10:00,104.37,104.5,104.3,104.39,45010.0,98.2017,98.324,98.1358,98.2205,45010.0
2020-08-11 11:15:00,104.43,104.69,104.39,104.6,29699.0,98.2581,98.5027,98.2205,98.4181,29699.0
2020-08-11 11:20:00,104.58,104.59,104.28,104.33,25083.0,98.3992,98.4087,98.117,98.164,25083.0
2020-08-11 11:25:00,104.34,104.35,104.17,104.3,29290.0,98.1734,98.1828,98.0135,98.1358,29290.0
2020-08-11 11:30:00,104.29,104.68,104.24,104.67,24839.0,98.1264,98.4933,98.0793,98.4839,24839.0
2020-08-11 11:35:00,104.68,104.72,104.38,104.53,18484.0,98.4933,98.531,98.2111,98.3522,18484.0
2020-08-11 11:40:00,104.54,104.71,104.51,104.57,22131.0,98.3616,98.5216,98.3334,98.3898,22131.0
2020-08-11 11:45:00,104.57,104.57,104.47,104.5,14374.0,98.3898,98.3898,98.2957,98.324,14374.0
2020-08-11 11:50:00,104.5,104.77,104.49,104.72,27107.0,98.324,98.578,98.3146,98.531,27107.0
2020-08-11 11:55:00,104.72,104.87,104.7,104.81,46688.0,98.531,98.6721,98.5121,98.6156,46688.0
2020-08-11 12:00:00,104.83,104.83,104.52,104.53,61581.0,98.6345,98.6345,98.3428,98.3522,61581.0
2020-08-11 12:05:00,104.52,104.71,104.49,104.6,22695.0,98.3428,98.5216,98.3146,98.4181,22695.0
2020-08-11 12:10:00,104.59,104.82,104.59,104.8,14125.0,98.4087,98.6251,98.4087,98.6062,14125.0
2020-08-11 12:15:00,104.8,105.06,104.8,104.98,53176.0,98.6062,98.8509,98.6062,98.7756,53176.0
2020-08-11 12:20:00,104.98,105.05,104.92,104.94,47818.0,98.7756,98.8415,98.7191,98.738,47818.0
2020-08-11 12:25:00,104.93,105.09,104.87,105.09,27227.0,98.7286,98.8791,98.6721,98.8791,27227.0
2020-08-11 12:30:00,105.08,105.09,104.89,104.98,19850.0,98.8697,98.8791,98.6909,98.7756,19850.0
2020-08-11 12:35:00,104.98,104.99,104.88,104.94,25388.0,98.7756,98.785,98.6815,98.738,25388.0
2020-08-11 12:40:00,104.95,104.99,104.77,104.88,13190.0,98.7474,98.785,98.578,98.6815,13190.0
2020-08-11 12:45:00,104.89,105.06,104.87,104.97,18531.0,98.6909,98.8509,98.6721,98.7662,18531.0
2020-08-11 12:50:00,104.96,104.98,104.9,104.93,17803.0,98.7568,98.7756,98.7003,98.7286,17803.0
2020-08-11 12:55:00,104.91,104.94,104.74,104.89,16068.0,98.7097,98.738,98.5498,98.6909,16068.0
2020-08-11 13:00:00,104.9,105.0,104.86,104.9,19955.0,98.7003,98.7944,98.6627,98.7003,19955.0
2020-08-11 13:05:00,104.89,104.91,104.75,104.91,11908.0,98.6909,98.7097,98.5592,98.7097,11908.0
2020-08-11 13:10:00,104.9,104.98,104.9,104.95,15524.0,98.7003,98.7756,98.7003,98.7474,15524.0
2020-08-11 13:15:00,104.95,105.06,104.92,105.05,24316.0,98.7474,98.8509,98.7191,98.8415,24316.0
2020-08-11 13:20:00,105.05,105.13,105.02,105.11,34877.0,98.8415,98.9167,98.8132,98.8979,34877.0
2020-08-11 13:25:00,105.09,105.27,105.09,105.1,46547.0,98.8791,99.0485,98.8791,98.8885,46547.0
2020-08-11 13:30:00,105.1,105.3,105.03,105.27,26893.0,98.8885,99.0767,98.8226,99.0485,26893.0
2020-08-11 13:35:00,105.27,105.4,105.27,105.29,25504.0,99.0485,99.1708,99.0485,99.0673,25504.0
2020-08-11 13:40:00,105.28,105.28,105.13,105.14,18646.0,99.0579,99.0579,98.9167,98.9261,18646.0
2020-08-11 13:45:00,105.14,105.15,104.97,105.03,27458.0,98.9261,98.9356,98.7662,98.8226,27458.0
2020-08-11 13:50:00,105.04,105.15,105.02,105.09,15030.0,98.8321,98.9356,98.8132,98.8791,15030.0
2020-08-11 13:55:00,105.06,105.18,105.06,105.13,16208.0,98.8509,98.9638,98.8509,98.9167,16208.0
2020-08-11 14:00:00,105.13,105.16,105.08,105.1,18955.0,98.9167,98.945,98.8697,98.8885,18955.0
2020-08-11 14:05:00,105.09,105.09,105.0,105.02,25179.0,98.8791,98.8791,98.7944,98.8132,25179.0
2020-08-11 14:10:00,105.02,105.11,104.96,104.96,26261.0,98.8132,98.8979,98.7568,98.7568,26261.0
2020-08-11 14:15:00,104.98,105.0,104.87,104.89,20298.0,98.7756,98.7944,98.6721,98.6909,20298.0
2020-08-11 14:20:00,104.88,104.97,104.66,104.66,18553.0,98.6815,98.7662,98.4745,98.4745,18553.0
2020-08-11 14:25:00,104.67,104.81,104.66,104.75,18443.0,98.4839,98.6156,98.4745,98.5592,18443.0
2020-08-11 14:30:00,104.75,104.91,104.74,104.84,22091.0,98.5592,98.7097,98.5498,98.6439,22091.0
2020-08-11 14:35:00,104.84,104.85,104.55,104.63,33034.0,98.6439,98.6533,98.371,98.4463,33034.0
2020-08-11 14:40:00,104.65,104.8,104.54,104.77,26038.0,98.4651,98.6062,98.3616,98.578,26038.0
2020-08-11 14:45:00,104.77,104.77,104.53,104.56,30882.0,98.578,98.578,98.3522,98.3804,30882.0
2020-08-11 14:50:00,104.56,104.78,104.53,104.78,26537.0,98.3804,98.5874,98.3522,98.5874,26537.0
2020-08-11 14:55:00,104.74,104.76,104.67,104.69,22059.0,98.5498,98.5686,98.4839,98.5027,22059.0
2020-08-11 15:00:00,104.72,104.72,104.38,104.41,43517.0,98.531,98.531,98.2111,98.2393,43517.0
2020-08-11 15:05:00,104.42,104.56,104.35,104.38,60205.0,98.2487,98.3804,98.1828,98.2111,60205.0
2020-08-11 15:10:00,104.38,104.46,104.08,104.09,81118.0,98.2111,98.2863,97.9288,97.9382,81118.0
2020-08-11 15:15:00,104.13,104.17,103.13,103.23,78589.0,97.9758,98.0135,97.0349,97.129,78589.0
2020-08-11 15:20:00,103.23,103.57,103.18,103.31,55069.0,97.129,97.4489,97.082,97.2043,55069.0
2020-08-11 15:25:00,103.32,103.76,103.32,103.71,39641.0,97.2137,97.6277,97.2137,97.5807,39641.0
2020-08-11 15:30:00,103.7,103.87,103.38,103.45,62049.0,97.5713,97.7312,97.2702,97.336,62049.0
2020-08-11 15:35:00,103.42,103.64,103.28,103.4,51056.0,97.3078,97.5148,97.1761,97.289,51056.0
2020-08-11 15:40:00,103.41,103.58,103.3,103.35,69926.0,97.2984,97.4583,97.1949,97.2419,69926.0
2020-08-11 15:45:00,103.35,103.36,103.12,103.22,66794.0,97.2419,97.2513,97.0255,97.1196,66794.0
2020-08-11 15:50:00,103.21,103.23,102.96,103.15,104134.0,97.1102,97.129,96.875,97.0538,104134.0
2020-08-11 15:55:00,103.15,103.38,103.1,103.27,195166.0,97.0538,97.2702,97.0067,97.1667,195166.0
2020-08-12 09:30:00,104.76,104.8,104.11,104.42,82360.0,98.5686,98.6062,97.957,98.2487,82360.0
2020-08-12 09:35:00,104.38,104.55,104.05,104.32,43048.0,98.2111,98.371,97.9006,98.1546,43048.0
2020-08-12 09:40:00,104.25,104.38,104.04,104.35,29102.0,98.0887,98.2111,97.8912,98.1828,29102.0
2020-08-12 09:45:00,104.4,104.42,103.81,103.81,28863.0,98.2299,98.2487,97.6747,97.6747,28863.0
2020-08-12 09:50:00,103.8,103.89,103.57,103.87,23540.0,97.6653,97.75,97.4489,97.7312,23540.0
2020-08-12 09:55:00,103.88,104.18,103.79,103.86,28690.0,97.7406,98.0229,97.6559,97.7218,28690.0
2020-08-12 10:00:00,103.86,103.93,103.47,103.93,35152.0,97.7218,97.7877,97.3548,97.7877,35152.0
2020-08-12 10:05:00,103.93,104.16,103.8,103.92,26663.0,97.7877,98.0041,97.6653,97.7782,26663.0
2020-08-12 10:10:00,103.93,104.17,103.75,103.81,23448.0,97.7877,98.0135,97.6183,97.6747,23448.0
2020-08-12 10:15:00,103.83,103.88,103.58,103.63,40455.0,97.6936,97.7406,97.4583,97.5054,40455.0
2020-08-12 10:20:00,103.63,103.93,103.59,103.81,12280.0,97.5054,97.7877,97.4678,97.6747,12280.0
2020-08-12 10:25:00,103.82,103.89,103.59,103.78,33824.0,97.6842,97.75,97.4678,97.6465,33824.0
2020-08-12 10:30:00,103.81,103.93,103.73,103.81,28518.0,97.6747,97.7877,97.5995,97.6747,28518.0
2020-08-12 10:35:00,103.8,103.81,103.68,103.77,11683.0,97.6653,97.6747,97.5524,97.6371,11683.0
2020-08-12 10:40:00,103.75,104.03,103.65,103.65,23384.0,97.6183,97.8817,97.5242,97.5242,23384.0
2020-08-12 10:45:00,103.65,103.71,103.47,103.5,26243.0,97.5242,97.5807,97.3548,97.3831,26243.0
2020-08-12 10:50:00,103.51,103.62,103.26,103.36,41041.0,97.3925,97.496,97.1573,97.2513,41041.0
2020-08-12 10:55:00,103.33,103.43,103.19,103.19,20832.0,97.2231,97.3172,97.0914,97.0914,20832.0
2020-08-12 11:00:00,103.1,103.29,103.06,103.19,18897.0,97.0067,97.1855,96.9691,97.0914,18897.0
2020-08-12 11:05:00,103.19,103.29,102.88,102.92,22923.0,97.0914,97.1855,96.7997,96.8373,22923.0
2020-08-12 11:10:00,102.93,102.96,102.59,102.66,21979.0,96.8468,96.875,96.5269,96.5927,21979.0
2020-08-12 11:15:00,102.67,102.72,102.43,102.49,21150.0,96.6021,96.6492,96.3763,96.4328,21150.0
2020-08-12 11:20:00,102.48,102.49,102.19,102.2,18744.0,96.4234,96.4328,96.1505,96.1599,18744.0
2020-08-12 11:25:00,102.21,102.44,102.14,102.28,22905.0,96.1693,96.3857,96.1034,96.2352,22905.0
2020-08-12 11:30:00,102.28,102.51,102.25,102.33,31786.0,96.2352,96.4516,96.2069,96.2822,31786.0
2020-08-12 11:35:00,102.36,102.36,102.15,102.15,50421.0,96.3104,96.3104,96.1129,96.1129,50421.0
2020-08-12 11:40:00,102.13,102.23,102.02,102.07,14320.0,96.094,96.1881,95.9905,96.0376,14320.0
2020-08-12 11:45:00,102.07,102.2,101.91,101.91,17181.0,96.0376,96.1599,95.887,95.887,17181.0
2020-08-12 11:50:00,101.93,102.05,101.74,101.79,16828.0,95.9059,96.0188,95.7271,95.7741,16828.0
2020-08-12 11:55:00,101.79,101.83,101.67,101.79,27248.0,95.7741,95.8118,95.6612,95.7741,27248.0
2020-08-12 12:00:00,101.75,101.91,101.73,101.82,23091.0,95.7365,95.887,95.7177,95.8024,23091.0
2020-08-12 12:05:00,101.82,101.84,101.74,101.76,37374.0,95.8024,95.8212,95.7271,95.7459,37374.0
2020-08-12 12:10:00,101.75,101.85,101.57,101.85,71409.0,95.7365,95.8306,95.5671,95.8306,71409.0
2020-08-12 12:15:00,101.9,102.03,101.9,102.03,18959.0,95.8776,95.9999,95.8776,95.9999,18959.0
2020-08-12 12:20:00,102.04,102.05,101.83,101.83,27139.0,96.0094,96.0188,95.8118,95.8118,27139.0
2020-08-12 12:25:00,101.86,101.96,101.8,101.81,18725.0,95.84,95.9341,95.7835,95.793,18725.0
2020-08-12 12:30:00,101.8,102.04,101.74,101.94,29385.0,95.7835,96.0094,95.7271,95.9153,29385.0
2020-08-12 12:35:00,101.94,101.96,101.83,101.95,10230.0,95.9153,95.9341,95.8118,95.9247,10230.0
2020-08-12 12:40:00,101.99,102.03,101.68,101.73,16437.0,95.9623,95.9999,95.6706,95.7177,16437.0
2020-08-12 12:45:00,101.75,101.75,101.54,101.66,19244.0,95.7365,95.7365,95.5389,95.6518,19244.0
2020-08-12 12:50:00,101.66,101.68,101.5,101.55,23217.0,95.6518,95.6706,95.5013,95.5483,23217.0
2020-08-12 12:55:00,101.56,101.64,101.43,101.43,34289.0,95.5577,95.633,95.4354,95.4354,34289.0
2020-08-12 13:00:00,101.43,101.47,101.27,101.32,17613.0,95.4354,95.473,95.2849,95.3319,17613.0
2020-08-12 13:05:00,101.29,101.32,100.94,100.97,35385.0,95.3037,95.3319,94.9744,95.0026,35385.0
2020-08-12 13:10:00,100.94,100.95,100.76,100.8,37645.0,94.9744,94.9838,94.805,94.8426,37645.0
2020-08-12 13:15:00,100.78,100.85,100.68,100.8,16809.0,94.8238,94.8897,94.7297,94.8426,16809.0
2020-08-12 13:20:00,100.83,101.0,100.8,100.9,14270.0,94.8709,95.0308,94.8426,94.9367,14270.0
2020-08-12 13:25:00,100.9,101.13,100.89,101.08,19316.0,94.9367,95.1531,94.9273,95.1061,19316.0
2020-08-12 13:30:00,101.07,101.34,101.07,101.33,26266.0,95.0967,95.3507,95.0967,95.3413,26266.0
2020-08-12 13:35:00,101.31,101.63,101.31,101.63,36744.0,95.3225,95.6236,95.3225,95.6236,36744.0
2020-08-12 13:40:00,101.65,101.72,101.55,101.64,43485.0,95.6424,95.7083,95.5483,95.633,43485.0
2020-08-12 13:45:00,101.63,101.65,101.43,101.6,21890.0,95.6236,95.6424,95.4354,95.5954,21890.0
2020-08-12 13:50:00,101.58,101.7,101.53,101.68,14265.0,95.5765,95.6895,95.5295,95.6706,14265.0
2020-08-12 13:55:00,101.7,101.7,101.59,101.65,19202.0,95.6895,95.6895,95.586,95.6424,19202.0
2020-08-12 14:00:00,101.61,101.61,101.41,101.44,24649.0,95.6048,95.6048,95.4166,95.4448,24649.0
2020-08-12 14:05:00,101.42,101.42,101.2,101.2,24132.0,95.426,95.426,95.219,95.219,24132.0
2020-08-12 14:10:00,101.21,101.3,101.18,101.23,29412.0,95.2284,95.3131,95.2002,95.2472,29412.0
2020-08-12 14:15:00,101.23,101.24,101.06,101.13,26083.0,95.2472,95.2566,95.0873,95.1531,26083.0
2020-08-12 14:20:00,101.13,101.19,101.0,101.19,42659.0,95.1531,95.2096,95.0308,95.2096,42659.0
2020-08-12 14:25:00,101.2,101.35,101.16,101.29,21550.0,95.219,95.3601,95.1814,95.3037,21550.0
2020-08-12 14:30:00,101.29,101.58,101.29,101.56,17426.0,95.3037,95.5765,95.3037,95.5577,17426.0
2020-08-12 14:35:00,101.55,101.67,101.55,101.58,25860.0,95.5483,95.6612,95.5483,95.5765,25860.0
2020-08-12 14:40:00,101.59,101.7,101.59,101.69,18123.0,95.586,95.6895,95.586,95.68,18123.0
2020-08-12 14:45:00,101.69,101.82,101.69,101.82,20620.0,95.68,95.8024,95.68,95.8024,20620.0
2020-08-12 14:50:00,101.82,101.9,101.78,101.89,15340.0,95.8024,95.8776,95.7647,95.8682,15340.0
2020-08-12 14:55:00,101.88,102.03,101.86,101.98,22746.0,95.8588,95.9999,95.84,95.9529,22746.0
2020-08-12 15:00:00,102.0,102.0,101.79,101.87,19708.0,95.9717,95.9717,95.7741,95.8494,19708.0
2020-08-12 15:05:00,101.87,101.93,101.73,101.8,22310.0,95.8494,95.9059,95.7177,95.7835,22310.0
2020-08-12 15:10:00,101.79,101.93,101.79,101.91,25079.0,95.7741,95.9059,95.7741,95.887,25079.0
2020-08-12 15:15:00,101.91,102.08,101.91,102.04,18576.0,95.887,96.047,95.887,96.0094,18576.0
2020-08-12 15:20:00,102.04,102.06,101.84,101.86,24319.0,96.0094,96.0282,95.8212,95.84,24319.0
2020-08-12 15:25:00,101.87,102.09,101.86,102.02,23018.0,95.8494,96.0564,95.84,95.9905,23018.0
2020-08-12 15:30:00,101.98,101.99,101.75,101.93,49931.0,95.9529,95.9623,95.7365,95.9059,49931.0
2020-08-12 15:35:00,101.93,102.05,101.87,102.0,44169.0,95.9059,96.0188,95.8494,95.9717,44169.0
2020-08-12 15:40:00,101.99,102.06,101.9,101.99,76668.0,95.9623,96.0282,95.8776,95.9623,76668.0
2020-08-12 15:45:00,102.0,102.01,101.86,101.91,47462.0,95.9717,95.9811,95.84,95.887,47462.0
2020-08-12 15:50:00,101.91,101.95,101.76,101.79,80085.0,95.887,95.9247,95.7459,95.7741,80085.0
2020-08-12 15:55:00,101.8,101.83,101.66,101.66,152028.0,95.7835,95.8118,95.6518,95.6518,152028.0
2020-08-13 09:30:00,100.53,100.59,99.5,100.31,124355.0,94.5886,94.6451,93.6195,94.3816,124355.0
2020-08-13 09:35:00,100.47,100.61,100.27,100.43,22724.0,94.5321,94.6639,94.344,94.4945,22724.0
2020-08-13 09:40:00,100.45,101.06,100.44,100.77,41606.0,94.5133,95.0873,94.5039,94.8144,41606.0
2020-08-13 09:45:00,100.8,101.33,100.7,101.29,27194.0,94.8426,95.3413,94.7486,95.3037,27194.0
2020-08-13 09:50:00,101.3,101.83,101.23,101.7,36158.0,95.3131,95.8118,95.2472,95.6895,36158.0
2020-08-13 09:55:00,101.7,101.7,101.4,101.5,12870.0,95.6895,95.6895,95.4072,95.5013,12870.0
2020-08-13 10:00:00,101.46,101.55,101.32,101.46,30224.0,95.4636,95.5483,95.3319,95.4636,30224.0
2020-08-13 10:05:00,101.52,101.52,101.0,101.08,26325.0,95.5201,95.5201,95.0308,95.1061,26325.0
2020-08-13 10:10:00,101.09,101.14,100.93,101.02,33282.0,95.1155,95.1625,94.965,95.0496,33282.0
2020-08-13 10:15:00,101.02,101.19,100.78,101.1,24093.0,95.0496,95.2096,94.8238,95.1249,24093.0
2020-08-13 10:20:00,101.11,101.11,100.69,100.84,21873.0,95.1343,95.1343,94.7391,94.8803,21873.0
2020-08-13 10:25:00,100.89,101.01,100.67,100.67,14235.0,94.9273,95.0402,94.7203,94.7203,14235.0
2020-08-13 10:30:00,100.66,100.8,100.57,100.58,18073.0,94.7109,94.8426,94.6262,94.6356,18073.0
2020-08-13 10:35:00,100.58,100.58,100.32,100.5,29308.0,94.6356,94.6356,94.391,94.5604,29308.0
2020-08-13 10:40:00,100.5,100.59,100.45,100.58,18078.0,94.5604,94.6451,94.5133,94.6356,18078.0
2020-08-13 10:45:00,100.58,100.58,100.4,100.41,13467.0,94.6356,94.6356,94.4663,94.4757,13467.0
2020-08-13 10:50:00,100.39,100.63,100.36,100.59,15313.0,94.4569,94.6827,94.4286,94.6451,15313.0
2020-08-13 10:55:00,100.6,100.71,100.55,100.62,12068.0,94.6545,94.758,94.6074,94.6733,12068.0
2020-08-13 11:00:00,100.59,100.59,100.34,100.35,8294.0,94.6451,94.6451,94.4098,94.4192,8294.0
2020-08-13 11:05:00,100.34,100.36,100.23,100.31,14838.0,94.4098,94.4286,94.3063,94.3816,14838.0
2020-08-13 11:10:00,100.3,100.39,100.24,100.39,11775.0,94.3722,94.4569,94.3157,94.4569,11775.0
2020-08-13 11:15:00,100.46,100.46,100.21,100.23,11774.0,94.5227,94.5227,94.2875,94.3063,11774.0
2020-08-13 11:20:00,100.23,100.24,100.06,100.09,12230.0,94.3063,94.3157,94.1464,94.1746,12230.0
2020-08-13 11:25:00,100.1,100.21,100.03,100.21,12809.0,94.184,94.2875,94.1182,94.2875,12809.0
2020-08-13 11:30:00,100.2,100.23,100.04,100.05,11725.0,94.2781,94.3063,94.1276,94.137,11725.0
2020-08-13 11:35:00,100.06,100.15,100.03,100.07,7898.0,94.1464,94.2311,94.1182,94.1558,7898.0
2020-08-13 11:40:00,100.08,100.33,100.07,100.29,20901.0,94.1652,94.4004,94.1558,94.3628,20901.0
2020-08-13 11:45:00,100.27,100.27,100.12,100.14,10181.0,94.344,94.344,94.2028,94.2216,10181.0
2020-08-13 11:50:00,100.13,100.25,100.12,100.23,12504.0,94.2122,94.3251,94.2028,94.3063,12504.0
2020-08-13 11:55:00,100.24,100.36,100.21,100.21,19836.0,94.3157,94.4286,94.2875,94.2875,19836.0
2020-08-13 12:00:00,100.2,100.23,100.08,100.14,7890.0,94.2781,94.3063,94.1652,94.2216,7890.0
2020-08-13 12:05:00,100.14,100.18,100.13,100.16,6720.0,94.2216,94.2593,94.2122,94.2405,6720.0
2020-08-13 12:10:00,100.16,100.17,100.04,100.06,10473.0,94.2405,94.2499,94.1276,94.1464,10473.0
2020-08-13 12:15:00,100.08,100.09,100.03,100.06,18524.0,94.1652,94.1746,94.1182,94.1464,18524.0
2020-08-13 12:20:00,100.05,100.05,99.89,99.94,24427.0,94.137,94.137,93.9864,94.0335,24427.0
2020-08-13 12:25:00,99.93,99.95,99.78,99.82,20874.0,94.0241,94.0429,93.8829,93.9206,20874.0
2020-08-13 12:30:00,99.84,100.04,99.83,99.94,14841.0,93.9394,94.1276,93.93,94.0335,14841.0
2020-08-13 12:35:00,99.94,100.06,99.9,100.06,12936.0,94.0335,94.1464,93.9958,94.1464,12936.0
2020-08-13 12:40:00,100.05,100.08,100.0,100.07,14809.0,94.137,94.1652,94.0899,94.1558,14809.0
2020-08-13 12:45:00,100.08,100.12,100.02,100.06,8903.0,94.1652,94.2028,94.1087,94.1464,8903.0
2020-08-13 12:50:00,100.06,100.15,100.05,100.15,7940.0,94.1464,94.2311,94.137,94.2311,7940.0
2020-08-13 12:55:00,100.15,100.15,100.01,100.03,8570.0,94.2311,94.2311,94.0993,94.1182,8570.0
2020-08-13 13:00:00,100.06,100.21,100.05,100.15,9456.0,94.1464,94.2875,94.137,94.2311,9456.0
2020-08-13 13:05:00,100.15,100.2,100.07,100.09,4819.0,94.2311,94.2781,94.1558,94.1746,4819.0
2020-08-13 13:10:00,100.09,100.15,100.08,100.13,5196.0,94.1746,94.2311,94.1652,94.2122,5196.0
2020-08-13 13:15:00,100.15,100.34,100.14,100.33,13503.0,94.2311,94.4098,94.2216,94.4004,13503.0
2020-08-13 13:20:00,100.35,100.39,100.32,100.33,12581.0,94.4192,94.4569,94.391,94.4004,12581.0
2020-08-13 13:25:00,100.36,100.46,100.29,100.45,16997.0,94.4286,94.5227,94.3628,94.5133,16997.0
2020-08-13 13:30:00,100.45,100.49,100.26,100.27,25860.0,94.5133,94.551,94.3346,94.344,25860.0
2020-08-13 13:35:00,100.28,100.29,100.17,100.26,14824.0,94.3534,94.3628,94.2499,94.3346,14824.0
2020-08-13 13:40:00,100.25,100.25,100.13,100.14,4785.0,94.3251,94.3251,94.2122,94.2216,4785.0
2020-08-13 13:45:00,100.15,100.35,100.15,100.34,8197.0,94.2311,94.4192,94.2311,94.4098,8197.0
2020-08-13 13:50:00,100.35,100.36,100.31,100.34,7394.0,94.4192,94.4286,94.3816,94.4098,7394.0
2020-08-13 13:55:00,100.34,100.36,100.22,100.25,33601.0,94.4098,94.4286,94.2969,94.3251,33601.0
2020-08-13 14:00:00,100.25,100.36,100.17,100.36,26353.0,94.3251,94.4286,94.2499,94.4286,26353.0
2020-08-13 14:05:00,100.37,100.45,100.29,100.31,6177.0,94.4381,94.5133,94.3628,94.3816,6177.0
2020-08-13 14:10:00,100.32,100.32,100.26,100.31,10869.0,94.391,94.391,94.3346,94.3816,10869.0
2020-08-13 14:15:00,100.33,100.36,100.17,100.18,6934.0,94.4004,94.4286,94.2499,94.2593,6934.0
2020-08-13 14:20:00,100.18,100.18,99.93,100.0,25632.0,94.2593,94.2593,94.0241,94.0899,25632.0
2020-08-13 14:25:00,100.01,100.12,100.01,100.05,13071.0,94.0993,94.2028,94.0993,94.137,13071.0
2020-08-13 14:30:00,100.05,100.11,99.87,99.87,13737.0,94.137,94.1934,93.9676,93.9676,13737.0
2020-08-13 14:35:00,99.86,99.88,99.6,99.67,22277.0,93.9582,93.977,93.7136,93.7794,22277.0
2020-08-13 14:40:00,99.68,99.78,99.62,99.66,15578.0,93.7888,93.8829,93.7324,93.77,15578.0
2020-08-13 14:45:00,99.68,99.9,99.68,99.8,16085.0,93.7888,93.9958,93.7888,93.9017,16085.0
2020-08-13 14:50:00,99.8,99.8,99.52,99.68,42259.0,93.9017,93.9017,93.6383,93.7888,42259.0
2020-08-13 14:55:00,99.65,99.82,99.57,99.72,11351.0,93.7606,93.9206,93.6853,93.8265,11351.0
2020-08-13 15:00:00,99.72,99.83,99.6,99.79,13687.0,93.8265,93.93,93.7136,93.8923,13687.0
2020-08-13 15:05:00,99.79,99.91,99.76,99.88,10633.0,93.8923,94.0052,93.8641,93.977,10633.0
2020-08-13 15:10:00,99.86,99.98,99.85,99.95,10230.0,93.9582,94.0711,93.9488,94.0429,10230.0
2020-08-13 15:15:00,99.96,100.08,99.94,100.08,12617.0,94.0523,94.1652,94.0335,94.1652,12617.0
2020-08-13 15:20:00,100.09,100.29,100.08,100.29,19863.0,94.1746,94.3628,94.1652,94.3628,19863.0
2020-08-13 15:25:00,100.29,100.33,100.25,100.29,18147.0,94.3628,94.4004,94.3251,94.3628,18147.0
2020-08-13 15:30:00,100.3,100.38,100.22,100.34,30360.0,94.3722,94.4475,94.2969,94.4098,30360.0
2020-08-13 15:35:00,100.34,100.42,100.18,100.2,34174.0,94.4098,94.4851,94.2593,94.2781,34174.0
2020-08-13 15:40:00,100.2,100.28,100.17,100.19,33897.0,94.2781,94.3534,94.2499,94.2687,33897.0
2020-08-13 15:45:00,100.18,100.19,100.02,100.07,47689.0,94.2593,94.2687,94.1087,94.1558,47689.0
2020-08-13 15:50:00,100.05,100.14,100.0,100.13,62730.0,94.137,94.2216,94.0899,94.2122,62730.0
2020-08-13 15:55:00,100.13,100.42,100.02,100.41,244624.0,94.2122,94.4851,94.1087,94.4757,244624.0
2020-08-14 09:30:00,99.66,99.98,99.53,99.78,92621.0,93.77,94.0711,93.6477,93.8829,92621.0
2020-08-14 09:35:00,99.81,99.92,99.6,99.64,31898.0,93.9112,94.0147,93.7136,93.7512,31898.0
2020-08-14 09:40:00,99.64,99.77,99.56,99.57,54083.0,93.7512,93.8735,93.6759,93.6853,54083.0
2020-08-14 09:45:00,99.59,99.78,99.27,99.66,25560.0,93.7042,93.8829,93.4031,93.77,25560.0
2020-08-14 09:50:00,99.66,99.72,99.3,99.58,23702.0,93.77,93.8265,93.4313,93.6947,23702.0
2020-08-14 09:55:00,99.55,99.69,99.4,99.69,33521.0,93.6665,93.7982,93.5254,93.7982,33521.0
2020-08-14 10:00:00,99.7,100.09,99.66,99.82,33495.0,93.8077,94.1746,93.77,93.9206,33495.0
2020-08-14 10:05:00,99.89,100.1,99.82,100.08,16670.0,93.9864,94.184,93.9206,94.1652,16670.0
2020-08-14 10:10:00,100.12,100.14,99.81,99.83,15416.0,94.2028,94.2216,93.9112,93.93,15416.0
2020-08-14 10:15:00,99.84,100.22,99.77,100.05,16888.0,93.9394,94.2969,93.8735,94.137,16888.0
2020-08-14 10:20:00,100.05,100.35,99.99,100.33,17556.0,94.137,94.4192,94.0805,94.4004,17556.0
2020-08-14 10:25:00,100.36,100.45,100.2,100.42,30237.0,94.4286,94.5133,94.2781,94.4851,30237.0
2020-08-14 10:30:00,100.42,100.63,100.39,100.46,13590.0,94.4851,94.6827,94.4569,94.5227,13590.0
2020-08-14 10:35:00,100.45,100.55,100.33,100.38,6326.0,94.5133,94.6074,94.4004,94.4475,6326.0
2020-08-14 10:40:00,100.43,100.43,100.24,100.26,7605.0,94.4945,94.4945,94.3157,94.3346,7605.0
2020-08-14 10:45:00,100.27,100.47,100.26,100.46,7777.0,94.344,94.5321,94.3346,94.5227,7777.0
2020-08-14 10:50:00,100.49,100.52,100.25,100.31,11437.0,94.551,94.5792,94.3251,94.3816,11437.0
2020-08-14 10:55:00,100.39,100.6,100.39,100.52,7964.0,94.4569,94.6545,94.4569,94.5792,7964.0
2020-08-14 11:00:00,100.52,100.53,100.38,100.52,14495.0,94.5792,94.5886,94.4475,94.5792,14495.0
2020-08-14 11:05:00,100.52,100.66,100.46,100.46,11408.0,94.5792,94.7109,94.5227,94.5227,11408.0
2020-08-14 11:10:00,100.45,100.53,100.39,100.43,8024.0,94.5133,94.5886,94.4569,94.4945,8024.0
2020-08-14 11:15:00,100.43,100.77,100.42,100.75,7774.0,94.4945,94.8144,94.4851,94.7956,7774.0
2020-08-14 11:20:00,100.76,100.83,100.67,100.73,12862.0,94.805,94.8709,94.7203,94.7768,12862.0
2020-08-14 11:25:00,100.72,100.83,100.71,100.75,13843.0,94.7674,94.8709,94.758,94.7956,13843.0
2020-08-14 11:30:00,100.77,100.79,100.58,100.58,10575.0,94.8144,94.8332,94.6356,94.6356,10575.0
2020-08-14 11:35:00,100.57,100.72,100.53,100.69,8818.0,94.6262,94.7674,94.5886,94.7391,8818.0
2020-08-14 11:40:00,100.71,100.9,100.66,100.81,9513.0,94.758,94.9367,94.7109,94.8521,9513.0
2020-08-14 11:45:00,100.81,100.84,100.65,100.75,8674.0,94.8521,94.8803,94.7015,94.7956,8674.0
2020-08-14 11:50:00,100.76,100.84,100.73,100.82,8210.0,94.805,94.8803,94.7768,94.8615,8210.0
2020-08-14 11:55:00,100.8,100.86,100.78,100.83,15521.0,94.8426,94.8991,94.8238,94.8709,15521.0
2020-08-14 12:00:00,100.86,100.87,100.74,100.83,11724.0,94.8991,94.9085,94.7862,94.8709,11724.0
2020-08-14 12:05:00,100.77,100.91,100.74,100.88,6672.0,94.8144,94.9461,94.7862,94.9179,6672.0
2020-08-14 12:10:00,100.91,100.96,100.85,100.91,16499.0,94.9461,94.9932,94.8897,94.9461,16499.0
2020-08-14 12:15:00,100.92,100.94,100.88,100.91,6228.0,94.9556,94.9744,94.9179,94.9461,6228.0
2020-08-14 12:20:00,100.9,100.9,100.66,100.73,7255.0,94.9367,94.9367,94.7109,94.7768,7255.0
2020-08-14 12:25:00,100.73,100.85,100.72,100.74,5931.0,94.7768,94.8897,94.7674,94.7862,5931.0
2020-08-14 12:30:00,100.72,100.77,100.71,100.77,5854.0,94.7674,94.8144,94.758,94.8144,5854.0
2020-08-14 12:35:00,100.79,100.8,100.63,100.68,9919.0,94.8332,94.8426,94.6827,94.7297,9919.0
2020-08-14 12:40:00,100.69,100.71,100.6,100.63,9001.0,94.7391,94.758,94.6545,94.6827,9001.0
2020-08-14 12:45:00,100.61,100.66,100.5,100.6,62065.0,94.6639,94.7109,94.5604,94.6545,62065.0
2020-08-14 12:50:00,100.58,100.59,100.47,100.56,11157.0,94.6356,94.6451,94.5321,94.6168,11157.0
2020-08-14 12:55:00,100.56,100.57,100.51,100.53,3683.0,94.6168,94.6262,94.5698,94.5886,3683.0
2020-08-14 13:00:00,100.54,100.69,100.48,100.65,6097.0,94.598,94.7391,94.5416,94.7015,6097.0
2020-08-14 13:05:00,100.64,100.77,100.55,100.73,8744.0,94.6921,94.8144,94.6074,94.7768,8744.0
2020-08-14 13:10:00,100.72,100.78,100.67,100.67,5615.0,94.7674,94.8238,94.7203,94.7203,5615.0
2020-08-14 13:15:00,100.68,100.69,100.61,100.61,6607.0,94.7297,94.7391,94.6639,94.6639,6607.0
2020-08-14 13:20:00,100.62,100.63,100.55,100.62,3337.0,94.6733,94.6827,94.6074,94.6733,3337.0
2020-08-14 13:25:00,100.61,100.71,100.61,100.69,5314.0,94.6639,94.758,94.6639,94.7391,5314.0
2020-08-14 13:30:00,100.68,100.8,100.63,100.78,8148.0,94.7297,94.8426,94.6827,94.8238,8148.0
2020-08-14 13:35:00,100.79,100.85,100.75,100.84,5325.0,94.8332,94.8897,94.7956,94.8803,5325.0
2020-08-14 13:40:00,100.85,101.06,100.85,101.02,32283.0,94.8897,95.0873,94.8897,95.0496,32283.0
2020-08-14 13:45:00,101.01,101.15,101.0,101.1,9544.0,95.0402,95.172,95.0308,95.1249,9544.0
2020-08-14 13:50:00,101.1,101.29,101.1,101.22,8541.0,95.1249,95.3037,95.1249,95.2378,8541.0
2020-08-14 13:55:00,101.19,101.22,101.11,101.11,9760.0,95.2096,95.2378,95.1343,95.1343,9760.0
2020-08-14 14:00:00,101.1,101.1,100.98,101.04,9616.0,95.1249,95.1249,95.012,95.0685,9616.0
2020-08-14 14:05:00,101.02,101.02,100.93,100.94,5692.0,95.0496,95.0496,94.965,94.9744,5692.0
2020-08-14 14:10:00,100.95,100.95,100.84,100.87,7205.0,94.9838,94.9838,94.8803,94.9085,7205.0
2020-08-14 14:15:00,100.87,100.96,100.87,100.95,7316.0,94.9085,94.9932,94.9085,94.9838,7316.0
2020-08-14 14:20:00,100.96,100.96,100.86,100.86,6306.0,94.9932,94.9932,94.8991,94.8991,6306.0
2020-08-14 14:25:00,100.86,100.86,100.73,100.74,4296.0,94.8991,94.8991,94.7768,94.7862,4296.0
2020-08-14 14:30:00,100.73,100.77,100.64,100.66,7067.0,94.7768,94.8144,94.6921,94.7109,7067.0
2020-08-14 14:35:00,100.64,100.64,100.56,100.61,6808.0,94.6921,94.6921,94.6168,94.6639,6808.0
2020-08-14 14:40:00,100.59,100.59,100.48,100.51,7492.0,94.6451,94.6451,94.5416,94.5698,7492.0
2020-08-14 14:45:00,100.52,100.56,100.45,100.45,23245.0,94.5792,94.6168,94.5133,94.5133,23245.0
2020-08-14 14:50:00,100.46,100.53,100.41,100.42,11057.0,94.5227,94.5886,94.4757,94.4851,11057.0
2020-08-14 14:55:00,100.45,100.45,100.31,100.33,11100.0,94.5133,94.5133,94.3816,94.4004,11100.0
2020-08-14 15:00:00,100.33,100.37,100.27,100.36,9761.0,94.4004,94.4381,94.344,94.4286,9761.0
2020-08-14 15:05:00,100.36,100.5,100.36,100.5,8113.0,94.4286,94.5604,94.4286,94.5604,8113.0
2020-08-14 15:10:00,100.48,100.49,100.34,100.34,8125.0,94.5416,94.551,94.4098,94.4098,8125.0
2020-08-14 15:15:00,100.34,100.49,100.32,100.44,11545.0,94.4098,94.551,94.391,94.5039,11545.0
2020-08-14 15:20:00,100.47,100.5,100.25,100.26,7035.0,94.5321,94.5604,94.3251,94.3346,7035.0
2020-08-14 15:25:00,100.26,100.42,100.22,100.33,9802.0,94.3346,94.4851,94.2969,94.4004,9802.0
2020-08-14 15:30:00,100.31,100.4,100.23,100.25,16380.0,94.3816,94.4663,94.3063,94.3251,16380.0
2020-08-14 15:35:00,100.25,100.25,100.11,100.14,18049.0,94.3251,94.3251,94.1934,94.2216,18049.0
2020-08-14 15:40:00,100.13,100.33,100.1,100.31,15266.0,94.2122,94.4004,94.184,94.3816,15266.0
2020-08-14 15:45:00,100.27,100.36,100.1,100.1,19608.0,94.344,94.4286,94.184,94.184,19608.0
2020-08-14 15:50:00,100.1,100.35,100.06,100.32,29666.0,94.184,94.4192,94.1464,94.391,29666.0
2020-08-14 15:55:00,100.31,100.46,100.3,100.42,68762.0,94.3816,94.5227,94.3722,94.4851,68762.0
2020-08-17 09:30:00,99.92,100.0,99.38,99.74,132096.0,94.0147,94.0899,93.5066,93.8453,132096.0
2020-08-17 09:35:00,99.69,99.71,99.26,99.4,73284.0,93.7982,93.8171,93.3937,93.5254,73284.0
2020-08-17 09:40:00,99.39,99.4,98.93,98.99,63195.0,93.516,93.5254,93.0832,93.1396,63195.0
2020-08-17 09:45:00,98.98,99.34,98.9,99.26,36097.0,93.1302,93.4689,93.0549,93.3937,36097.0
2020-08-17 09:50:00,99.2,99.2,98.78,98.88,34085.0,93.3372,93.3372,92.942,93.0361,34085.0
2020-08-17 09:55:00,98.87,98.98,98.61,98.97,32060.0,93.0267,93.1302,92.7821,93.1208,32060.0
2020-08-17 10:00:00,98.98,99.07,98.51,98.54,42053.0,93.1302,93.2149,92.688,92.7162,42053.0
2020-08-17 10:05:00,98.57,98.67,98.26,98.66,40188.0,92.7444,92.8385,92.4528,92.8291,40188.0
2020-08-17 10:10:00,98.72,98.72,98.37,98.6,46909.0,92.8856,92.8856,92.5563,92.7727,46909.0
2020-08-17 10:15:00,98.59,98.76,98.39,98.71,25458.0,92.7633,92.9232,92.5751,92.8762,25458.0
2020-08-17 10:20:00,98.73,99.0,98.64,98.93,34146.0,92.895,93.149,92.8103,93.0832,34146.0
2020-08-17 10:25:00,98.91,98.91,98.68,98.78,31219.0,93.0643,93.0643,92.8479,92.942,31219.0
2020-08-17 10:30:00,98.79,98.93,98.66,98.93,27218.0,92.9514,93.0832,92.8291,93.0832,27218.0
2020-08-17 10:35:00,98.92,98.97,98.75,98.78,20630.0,93.0738,93.1208,92.9138,92.942,20630.0
2020-08-17 10:40:00,98.78,98.96,98.78,98.82,14669.0,92.942,93.1114,92.942,92.9797,14669.0
2020-08-17 10:45:00,98.83,99.0,98.83,98.96,20530.0,92.9891,93.149,92.9891,93.1114,20530.0
2020-08-17 10:50:00,98.96,99.06,98.84,98.98,29503.0,93.1114,93.2055,92.9985,93.1302,29503.0
2020-08-17 10:55:00,98.98,99.0,98.6,98.67,49231.0,93.1302,93.149,92.7727,92.8385,49231.0
2020-08-17 11:00:00,98.68,98.73,98.4,98.4,40512.0,92.8479,92.895,92.5845,92.5845,40512.0
2020-08-17 11:05:00,98.41,98.5,98.31,98.46,19810.0,92.5939,92.6786,92.4998,92.6409,19810.0
2020-08-17 11:10:00,98.45,98.52,98.33,98.43,19695.0,92.6315,92.6974,92.5186,92.6127,19695.0
2020-08-17 11:15:00,98.43,98.44,98.23,98.28,31728.0,92.6127,92.6221,92.4245,92.4716,31728.0
2020-08-17 11:20:00,98.29,98.36,98.23,98.3,39461.0,92.481,92.5468,92.4245,92.4904,39461.0
2020-08-17 11:25:00,98.29,98.36,98.2,98.34,30605.0,92.481,92.5468,92.3963,92.528,30605.0
2020-08-17 11:30:00,98.35,98.5,98.14,98.18,98963.0,92.5374,92.6786,92.3399,92.3775,98963.0
2020-08-17 11:35:00,98.19,98.27,98.14,98.19,45435.0,92.3869,92.4622,92.3399,92.3869,45435.0
2020-08-17 11:40:00,98.18,98.33,98.15,98.26,39943.0,92.3775,92.5186,92.3493,92.4528,39943.0
2020-08-17 11:45:00,98.27,98.33,98.26,98.31,27484.0,92.4622,92.5186,92.4528,92.4998,27484.0
2020-08-17 11:50:00,98.32,98.55,98.3,98.53,87814.0,92.5092,92.7256,92.4904,92.7068,87814.0
2020-08-17 11:55:00,98.54,98.54,98.35,98.48,35477.0,92.7162,92.7162,92.5374,92.6598,35477.0
2020-08-17 12:00:00,98.48,98.49,98.41,98.42,20260.0,92.6598,92.6692,92.5939,92.6033,20260.0
2020-08-17 12:05:00,98.41,98.42,98.34,98.36,19761.0,92.5939,92.6033,92.528,92.5468,19761.0
2020-08-17 12:10:00,98.36,98.42,98.32,98.32,12995.0,92.5468,92.6033,92.5092,92.5092,12995.0
2020-08-17 12:15:00,98.32,98.33,98.2,98.3,27725.0,92.5092,92.5186,92.3963,92.4904,27725.0
2020-08-17 12:20:00,98.31,98.31,98.16,98.19,20036.0,92.4998,92.4998,92.3587,92.3869,20036.0
2020-08-17 12:25:00,98.2,98.23,98.17,98.21,23891.0,92.3963,92.4245,92.3681,92.4057,23891.0
2020-08-17 12:30:00,98.22,98.23,98.16,98.22,15275.0,92.4151,92.4245,92.3587,92.4151,15275.0
2020-08-17 12:35:00,98.23,98.27,98.18,98.2,14455.0,92.4245,92.4622,92.3775,92.3963,14455.0
2020-08-17 12:40:00,98.19,98.21,98.14,98.17,11612.0,92.3869,92.4057,92.3399,92.3681,11612.0
2020-08-17 12:45:00,98.18,98.2,98.12,98.15,23112.0,92.3775,92.3963,92.321,92.3493,23112.0
2020-08-17 12:50:00,98.15,98.17,98.09,98.16,12673.0,92.3493,92.3681,92.2928,92.3587,12673.0
2020-08-17 12:55:00,98.16,98.21,98.12,98.13,15116.0,92.3587,92.4057,92.321,92.3304,15116.0
2020-08-17 13:00:00,98.12,98.13,97.98,97.99,38723.0,92.321,92.3304,92.1893,92.1987,38723.0
2020-08-17 13:05:00,97.98,98.01,97.93,97.94,22811.0,92.1893,92.2175,92.1423,92.1517,22811.0
2020-08-17 13:10:00,97.94,98.04,97.91,98.04,22005.0,92.1517,92.2458,92.1234,92.2458,22005.0
2020-08-17 13:15:00,98.03,98.05,97.93,98.03,17319.0,92.2364,92.2552,92.1423,92.2364,17319.0
2020-08-17 13:20:00,98.02,98.07,97.99,98.03,20166.0,92.2269,92.274,92.1987,92.2364,20166.0
2020-08-17 13:25:00,98.04,98.13,98.0,98.0,17955.0,92.2458,92.3304,92.2081,92.2081,17955.0
2020-08-17 13:30:00,98.01,98.03,97.94,97.95,19050.0,92.2175,92.2364,92.1517,92.1611,19050.0
2020-08-17 13:35:00,97.96,97.98,97.86,97.88,43638.0,92.1705,92.1893,92.0764,92.0952,43638.0
2020-08-17 13:40:00,97.88,97.88,97.77,97.78,29611.0,92.0952,92.0952,91.9917,92.0011,29611.0
2020-08-17 13:45:00,97.79,97.8,97.63,97.64,37444.0,92.0105,92.0199,91.86,91.8694,37444.0
2020-08-17 13:50:00,97.63,97.67,97.59,97.63,22277.0,91.86,91.8976,91.8224,91.86,22277.0
2020-08-17 13:55:00,97.63,97.63,97.52,97.55,24480.0,91.86,91.86,91.7565,91.7847,24480.0
2020-08-17 14:00:00,97.54,97.66,97.53,97.63,23446.0,91.7753,91.8882,91.7659,91.86,23446.0
2020-08-17 14:05:00,97.63,97.77,97.63,97.71,19016.0,91.86,91.9917,91.86,91.9353,19016.0
2020-08-17 14:10:00,97.71,97.71,97.53,97.67,17053.0,91.9353,91.9353,91.7659,91.8976,17053.0
2020-08-17 14:15:00,97.67,97.76,97.67,97.72,13487.0,91.8976,91.9823,91.8976,91.9447,13487.0
2020-08-17 14:20:00,97.73,97.8,97.7,97.73,28963.0,91.9541,92.0199,91.9259,91.9541,28963.0
2020-08-17 14:25:00,97.73,97.76,97.67,97.76,18454.0,91.9541,91.9823,91.8976,91.9823,18454.0
2020-08-17 14:30:00,97.76,97.76,97.65,97.72,33408.0,91.9823,91.9823,91.8788,91.9447,33408.0
2020-08-17 14:35:00,97.7,97.71,97.66,97.69,15072.0,91.9259,91.9353,91.8882,91.9164,15072.0
2020-08-17 14:40:00,97.7,97.78,97.65,97.65,20160.0,91.9259,92.0011,91.8788,91.8788,20160.0
2020-08-17 14:45:00,97.64,97.72,97.62,97.66,22659.0,91.8694,91.9447,91.8506,91.8882,22659.0
2020-08-17 14:50:00,97.66,97.73,97.65,97.7,17182.0,91.8882,91.9541,91.8788,91.9259,17182.0
2020-08-17 14:55:00,97.69,97.7,97.58,97.59,17160.0,91.9164,91.9259,91.8129,91.8224,17160.0
2020-08-17 15:00:00,97.59,97.61,97.54,97.6,26034.0,91.8224,91.8412,91.7753,91.8318,26034.0
2020-08-17 15:05:00,97.6,97.63,97.51,97.53,23088.0,91.8318,91.86,91.7471,91.7659,23088.0
2020-08-17 15:10:00,97.55,97.61,97.55,97.57,21308.0,91.7847,91.8412,91.7847,91.8035,21308.0
2020-08-17 15:15:00,97.57,97.6,97.52,97.57,19489.0,91.8035,91.8318,91.7565,91.8035,19489.0
2020-08-17 15:20:00,97.57,97.57,97.45,97.46,24952.0,91.8035,91.8035,91.6906,91.7,24952.0
2020-08-17 15:25:00,97.45,97.52,97.44,97.46,26945.0,91.6906,91.7565,91.6812,91.7,26945.0
2020-08-17 15:30:00,97.45,97.68,97.45,97.61,43729.0,91.6906,91.907,91.6906,91.8412,43729.0
2020-08-17 15:35:00,97.6,97.66,97.58,97.58,48911.0,91.8318,91.8882,91.8129,91.8129,48911.0
2020-08-17 15:40:00,97.58,97.74,97.56,97.7,75240.0,91.8129,91.9635,91.7941,91.9259,75240.0
2020-08-17 15:45:00,97.7,97.83,97.63,97.81,102469.0,91.9259,92.0482,91.86,92.0294,102469.0
2020-08-17 15:50:00,97.81,97.94,97.72,97.93,127004.0,92.0294,92.1517,91.9447,92.1423,127004.0
2020-08-17 15:55:00,97.92,98.01,97.54,97.55,408040.0,92.1329,92.2175,91.7753,91.7847,408040.0
2020-08-18 09:30:00,98.19,98.83,97.95,98.37,109137.0,92.3869,92.9891,92.1611,92.5563,109137.0
2020-08-18 09:35:00,98.38,98.72,98.22,98.34,44175.0,92.5657,92.8856,92.4151,92.528,44175.0
2020-08-18 09:40:00,98.4,98.51,98.12,98.36,41305.0,92.5845,92.688,92.321,92.5468,41305.0
2020-08-18 09:45:00,98.37,98.4,98.04,98.06,25120.0,92.5563,92.5845,92.2458,92.2646,25120.0
2020-08-18 09:50:00,98.06,98.1,97.84,97.9,23073.0,92.2646,92.3022,92.0576,92.114,23073.0
2020-08-18 09:55:00,97.89,97.97,97.67,97.74,30650.0,92.1046,92.1799,91.8976,91.9635,30650.0
2020-08-18 10:00:00,97.71,98.04,97.69,97.97,31587.0,91.9353,92.2458,91.9164,92.1799,31587.0
2020-08-18 10:05:00,97.96,97.98,97.5,97.52,24337.0,92.1705,92.1893,91.7377,91.7565,24337.0
2020-08-18 10:10:00,97.51,97.55,97.34,97.54,23226.0,91.7471,91.7847,91.5871,91.7753,23226.0
2020-08-18 10:15:00,97.55,97.86,97.47,97.81,27240.0,91.7847,92.0764,91.7094,92.0294,27240.0
2020-08-18 10:20:00,97.82,97.82,97.44,97.46,27339.0,92.0388,92.0388,91.6812,91.7,27339.0
2020-08-18 10:25:00,97.45,97.47,97.34,97.44,32346.0,91.6906,91.7094,91.5871,91.6812,32346.0
2020-08-18 10:30:00,97.43,97.58,97.34,97.43,23202.0,91.6718,91.8129,91.5871,91.6718,23202.0
2020-08-18 10:35:00,97.45,97.59,97.45,97.58,13035.0,91.6906,91.8224,91.6906,91.8129,13035.0
2020-08-18 10:40:00,97.57,97.62,97.21,97.24,28790.0,91.8035,91.8506,91.4648,91.493,28790.0
2020-08-18 10:45:00,97.22,97.36,97.09,97.27,15713.0,91.4742,91.6059,91.3519,91.5213,15713.0
2020-08-18 10:50:00,97.3,97.48,97.28,97.41,17232.0,91.5495,91.7189,91.5307,91.653,17232.0
2020-08-18 10:55:00,97.42,97.57,97.41,97.53,25554.0,91.6624,91.8035,91.653,91.7659,25554.0
2020-08-18 11:00:00,97.54,97.6,97.39,97.4,19667.0,91.7753,91.8318,91.6342,91.6436,19667.0
2020-08-18 11:05:00,97.4,97.56,97.38,97.56,13409.0,91.6436,91.7941,91.6248,91.7941,13409.0
2020-08-18 11:10:00,97.62,97.71,97.55,97.71,5767.0,91.8506,91.9353,91.7847,91.9353,5767.0
2020-08-18 11:15:00,97.71,97.9,97.67,97.79,10276.0,91.9353,92.114,91.8976,92.0105,10276.0
2020-08-18 11:20:00,97.79,97.88,97.75,97.81,15512.0,92.0105,92.0952,91.9729,92.0294,15512.0
2020-08-18 11:25:00,97.78,97.94,97.77,97.89,13653.0,92.0011,92.1517,91.9917,92.1046,13653.0
2020-08-18 11:30:00,97.91,97.98,97.8,97.87,11807.0,92.1234,92.1893,92.0199,92.0858,11807.0
2020-08-18 11:35:00,97.89,97.89,97.77,97.81,8354.0,92.1046,92.1046,91.9917,92.0294,8354.0
2020-08-18 11:40:00,97.83,97.86,97.76,97.79,10741.0,92.0482,92.0764,91.9823,92.0105,10741.0
2020-08-18 11:45:00,97.79,97.8,97.69,97.69,11980.0,92.0105,92.0199,91.9164,91.9164,11980.0
2020-08-18 11:50:00,97.69,97.7,97.55,97.55,12101.0,91.9164,91.9259,91.7847,91.7847,12101.0
2020-08-18 11:55:00,97.55,97.55,97.43,97.51,17650.0,91.7847,91.7847,91.6718,91.7471,17650.0
2020-08-18 12:00:00,97.52,97.54,97.45,97.47,12867.0,91.7565,91.7753,91.6906,91.7094,12867.0
2020-08-18 12:05:00,97.49,97.49,97.36,97.38,13517.0,91.7283,91.7283,91.6059,91.6248,13517.0
2020-08-18 12:10:00,97.37,97.38,97.15,97.18,18552.0,91.6154,91.6248,91.4084,91.4366,18552.0
2020-08-18 12:15:00,97.19,97.35,97.11,97.12,21936.0,91.446,91.5965,91.3707,91.3801,21936.0
2020-08-18 12:20:00,97.13,97.14,97.03,97.04,18196.0,91.3895,91.399,91.2955,91.3049,18196.0
2020-08-18 12:25:00,97.04,97.13,96.97,97.11,30471.0,91.3049,91.3895,91.239,91.3707,30471.0
2020-08-18 12:30:00,97.11,97.13,96.85,96.88,20321.0,91.3707,91.3895,91.1261,91.1543,20321.0
2020-08-18 12:35:00,96.88,96.93,96.82,96.93,19901.0,91.1543,91.2014,91.0979,91.2014,19901.0
2020-08-18 12:40:00,96.94,97.0,96.84,96.86,17725.0,91.2108,91.2672,91.1167,91.1355,17725.0
2020-08-18 12:45:00,96.85,96.87,96.79,96.81,19144.0,91.1261,91.1449,91.0696,91.0885,19144.0
2020-08-18 12:50:00,96.8,96.97,96.77,96.89,21123.0,91.079,91.239,91.0508,91.1637,21123.0
2020-08-18 12:55:00,96.89,96.93,96.79,96.79,14275.0,91.1637,91.2014,91.0696,91.0696,14275.0
2020-08-18 13:00:00,96.79,96.99,96.78,96.96,12993.0,91.0696,91.2578,91.0602,91.2296,12993.0
2020-08-18 13:05:00,96.97,97.03,96.96,96.97,15761.0,91.239,91.2955,91.2296,91.239,15761.0
2020-08-18 13:10:00,96.98,97.19,96.98,97.04,25281.0,91.2484,91.446,91.2484,91.3049,25281.0
2020-08-18 13:15:00,97.06,97.1,97.0,97.05,11331.0,91.3237,91.3613,91.2672,91.3143,11331.0
2020-08-18 13:20:00,97.05,97.05,96.97,96.98,17486.0,91.3143,91.3143,91.239,91.2484,17486.0
2020-08-18 13:25:00,97.0,97.02,96.96,96.96,17319.0,91.2672,91.286,91.2296,91.2296,17319.0
2020-08-18 13:30:00,96.97,97.04,96.91,96.93,14357.0,91.239,91.3049,91.1825,91.2014,14357.0
2020-08-18 13:35:00,96.94,97.03,96.87,97.02,12053.0,91.2108,91.2955,91.1449,91.286,12053.0
2020-08-18 13:40:00,97.03,97.03,96.9,96.92,19298.0,91.2955,91.2955,91.1731,91.192,19298.0
2020-08-18 13:45:00,96.9,97.0,96.84,97.0,16335.0,91.1731,91.2672,91.1167,91.2672,16335.0
2020-08-18 13:50:00,96.99,97.04,96.88,96.88,16682.0,91.2578,91.3049,91.1543,91.1543,16682.0
2020-08-18 13:55:00,96.89,96.95,96.86,96.9,12799.0,91.1637,91.2202,91.1355,91.1731,12799.0
2020-08-18 14:00:00,96.9,96.9,96.81,96.86,18651.0,91.1731,91.1731,91.0885,91.1355,18651.0
2020-08-18 14:05:00,96.86,96.95,96.84,96.89,22049.0,91.1355,91.2202,91.1167,91.1637,22049.0
2020-08-18 14:10:00,96.88,96.95,96.88,96.89,10633.0,91.1543,91.2202,91.1543,91.1637,10633.0
2020-08-18 14:15:00,96.9,96.92,96.81,96.81,18739.0,91.1731,91.192,91.0885,91.0885,18739.0
2020-08-18 14:20:00,96.82,96.94,96.78,96.94,17684.0,91.0979,91.2108,91.0602,91.2108,17684.0
2020-08-18 14:25:00,96.93,96.94,96.84,96.85,16536.0,91.2014,91.2108,91.1167,91.1261,16536.0
2020-08-18 14:30:00,96.85,96.86,96.73,96.73,26640.0,91.1261,91.1355,91.0132,91.0132,26640.0
2020-08-18 14:35:00,96.73,96.75,96.62,96.63,23097.0,91.0132,91.032,90.9097,90.9191,23097.0
2020-08-18 14:40:00,96.62,96.85,96.61,96.79,20514.0,90.9097,91.1261,90.9003,91.0696,20514.0
2020-08-18 14:45:00,96.79,96.8,96.65,96.69,18207.0,91.0696,91.079,90.9379,90.9755,18207.0
2020-08-18 14:50:00,96.69,96.72,96.61,96.65,22696.0,90.9755,91.0038,90.9003,90.9379,22696.0
2020-08-18 14:55:00,96.64,96.75,96.63,96.68,17080.0,90.9285,91.032,90.9191,90.9661,17080.0
2020-08-18 15:00:00,96.7,96.76,96.57,96.57,22620.0,90.985,91.0414,90.8626,90.8626,22620.0
2020-08-18 15:05:00,96.57,96.69,96.57,96.63,18292.0,90.8626,90.9755,90.8626,90.9191,18292.0
2020-08-18 15:10:00,96.64,96.72,96.6,96.68,25027.0,90.9285,91.0038,90.8909,90.9661,25027.0
2020-08-18 15:15:00,96.68,96.7,96.47,96.58,29271.0,90.9661,90.985,90.7685,90.872,29271.0
2020-08-18 15:20:00,96.6,96.73,96.56,96.56,32335.0,90.8909,91.0132,90.8532,90.8532,32335.0
2020-08-18 15:25:00,96.55,96.73,96.54,96.73,29284.0,90.8438,91.0132,90.8344,91.0132,29284.0
2020-08-18 15:30:00,96.72,96.77,96.69,96.7,34989.0,91.0038,91.0508,90.9755,90.985,34989.0
2020-08-18 15:35:00,96.7,96.71,96.55,96.58,40399.0,90.985,90.9944,90.8438,90.872,40399.0
2020-08-18 15:40:00,96.56,96.6,96.51,96.52,48830.0,90.8532,90.8909,90.8062,90.8156,48830.0
2020-08-18 15:45:00,96.51,96.6,96.5,96.53,69563.0,90.8062,90.8909,90.7968,90.825,69563.0
2020-08-18 15:50:00,96.54,96.54,96.5,96.5,83822.0,90.8344,90.8344,90.7968,90.7968,83822.0
2020-08-18 15:55:00,96.51,96.68,96.5,96.66,249376.0,90.8062,90.9661,90.7968,90.9473,249376.0
2020-08-19 09:30:00,96.76,96.83,96.1,96.1,89402.0,91.0414,91.1073,90.4204,90.4204,89402.0
2020-08-19 09:35:00,96.05,96.51,95.89,96.47,80602.0,90.3734,90.8062,90.2228,90.7685,80602.0
2020-08-19 09:40:00,96.5,97.12,96.47,96.94,73772.0,90.7968,91.3801,90.7685,91.2108,73772.0
2020-08-19 09:45:00,96.97,97.35,96.84,97.28,57688.0,91.239,91.5965,91.1167,91.5307,57688.0
2020-08-19 09:50:00,97.29,97.92,97.21,97.57,86880.0,91.5401,92.1329,91.4648,91.8035,86880.0
2020-08-19 09:55:00,97.55,97.69,97.46,97.52,41114.0,91.7847,91.9164,91.7,91.7565,41114.0
2020-08-19 10:00:00,97.49,97.57,97.31,97.35,46926.0,91.7283,91.8035,91.5589,91.5965,46926.0
2020-08-19 10:05:00,97.35,97.42,96.92,96.97,28818.0,91.5965,91.6624,91.192,91.239,28818.0
2020-08-19 10:10:00,96.95,97.06,96.85,96.91,18462.0,91.2202,91.3237,91.1261,91.1825,18462.0
2020-08-19 10:15:00,96.91,97.03,96.68,96.7,22723.0,91.1825,91.2955,90.9661,90.985,22723.0
2020-08-19 10:20:00,96.72,96.94,96.64,96.92,15074.0,91.0038,91.2108,90.9285,91.192,15074.0
2020-08-19 10:25:00,96.94,97.13,96.93,97.04,21403.0,91.2108,91.3895,91.2014,91.3049,21403.0
2020-08-19 10:30:00,97.01,97.03,96.82,96.93,21860.0,91.2766,91.2955,91.0979,91.2014,21860.0
2020-08-19 10:35:00,96.95,96.96,96.84,96.89,16295.0,91.2202,91.2296,91.1167,91.1637,16295.0
2020-08-19 10:40:00,96.93,97.02,96.88,97.02,17639.0,91.2014,91.286,91.1543,91.286,17639.0
2020-08-19 10:45:00,97.0,97.15,96.9,96.93,26274.0,91.2672,91.4084,91.1731,91.2014,26274.0
2020-08-19 10:50:00,96.93,97.0,96.82,96.92,15261.0,91.2014,91.2672,91.0979,91.192,15261.0
2020-08-19 10:55:00,96.94,97.07,96.91,96.99,11237.0,91.2108,91.3331,91.1825,91.2578,11237.0
2020-08-19 11:00:00,96.96,96.96,96.72,96.78,17688.0,91.2296,91.2296,91.0038,91.0602,17688.0
2020-08-19 11:05:00,96.78,96.98,96.76,96.96,8299.0,91.0602,91.2484,91.0414,91.2296,8299.0
2020-08-19 11:10:00,96.95,97.05,96.95,96.98,12817.0,91.2202,91.3143,91.2202,91.2484,12817.0
2020-08-19 11:15:00,97.0,97.03,96.91,96.91,24558.0,91.2672,91.2955,91.1825,91.1825,24558.0
2020-08-19 11:20:00,96.92,97.11,96.89,97.1,13683.0,91.192,91.3707,91.1637,91.3613,13683.0
2020-08-19 11:25:00,97.09,97.12,97.02,97.04,9429.0,91.3519,91.3801,91.286,91.3049,9429.0
2020-08-19 11:30:00,97.04,97.18,97.0,97.15,37274.0,91.3049,91.4366,91.2672,91.4084,37274.0
2020-08-19 11:35:00,97.14,97.24,97.09,97.1,62100.0,91.399,91.493,91.3519,91.3613,62100.0
2020-08-19 11:40:00,97.1,97.17,97.07,97.16,14230.0,91.3613,91.4272,91.3331,91.4178,14230.0
2020-08-19 11:45:00,97.16,97.3,97.14,97.19,9239.0,91.4178,91.5495,91.399,91.446,9239.0
2020-08-19 11:50:00,97.2,97.29,97.16,97.17,35449.0,91.4554,91.5401,91.4178,91.4272,35449.0
2020-08-19 11:55:00,97.17,97.17,96.97,97.03,19072.0,91.4272,91.4272,91.239,91.2955,19072.0
2020-08-19 12:00:00,97.01,97.06,96.97,97.06,16946.0,91.2766,91.3237,91.239,91.3237,16946.0
2020-08-19 12:05:00,97.05,97.07,97.02,97.06,5528.0,91.3143,91.3331,91.286,91.3237,5528.0
2020-08-19 12:10:00,97.08,97.35,96.99,97.08,54858.0,91.3425,91.5965,91.2578,91.3425,54858.0
2020-08-19 12:15:00,97.07,97.14,96.97,97.03,8782.0,91.3331,91.399,91.239,91.2955,8782.0
2020-08-19 12:20:00,97.02,97.17,96.96,97.14,15567.0,91.286,91.4272,91.2296,91.399,15567.0
2020-08-19 12:25:00,97.16,97.2,97.08,97.19,7591.0,91.4178,91.4554,91.3425,91.446,7591.0
2020-08-19 12:30:00,97.22,97.29,97.19,97.24,18921.0,91.4742,91.5401,91.446,91.493,18921.0
2020-08-19 12:35:00,97.24,97.28,97.21,97.22,6277.0,91.493,91.5307,91.4648,91.4742,6277.0
2020-08-19 12:40:00,97.23,97.24,96.99,97.02,9840.0,91.4836,91.493,91.2578,91.286,9840.0
2020-08-19 12:45:00,97.03,97.05,96.92,96.99,6806.0,91.2955,91.3143,91.192,91.2578,6806.0
2020-08-19 12:50:00,96.98,96.98,96.82,96.93,11559.0,91.2484,91.2484,91.0979,91.2014,11559.0
2020-08-19 12:55:00,96.94,96.97,96.88,96.94,13944.0,91.2108,91.239,91.1543,91.2108,13944.0
2020-08-19 13:00:00,96.95,96.99,96.89,96.97,4203.0,91.2202,91.2578,91.1637,91.239,4203.0
2020-08-19 13:05:00,96.98,97.09,96.97,97.09,4841.0,91.2484,91.3519,91.239,91.3519,4841.0
2020-08-19 13:10:00,97.13,97.2,97.08,97.08,18978.0,91.3895,91.4554,91.3425,91.3425,18978.0
2020-08-19 13:15:00,97.1,97.11,96.93,96.95,15092.0,91.3613,91.3707,91.2014,91.2202,15092.0
2020-08-19 13:20:00,96.95,97.09,96.91,96.94,10096.0,91.2202,91.3519,91.1825,91.2108,10096.0
2020-08-19 13:25:00,96.94,96.98,96.87,96.9,11133.0,91.2108,91.2484,91.1449,91.1731,11133.0
2020-08-19 13:30:00,96.9,96.91,96.76,96.86,20432.0,91.1731,91.1825,91.0414,91.1355,20432.0
2020-08-19 13:35:00,96.87,96.87,96.79,96.8,7308.0,91.1449,91.1449,91.0696,91.079,7308.0
2020-08-19 13:40:00,96.8,97.03,96.8,96.98,13220.0,91.079,91.2955,91.079,91.2484,13220.0
2020-08-19 13:45:00,96.98,97.01,96.92,97.0,6001.0,91.2484,91.2766,91.192,91.2672,6001.0
2020-08-19 13:50:00,96.99,96.99,96.95,96.96,5812.0,91.2578,91.2578,91.2202,91.2296,5812.0
2020-08-19 13:55:00,96.95,96.98,96.92,96.97,8853.0,91.2202,91.2484,91.192,91.239,8853.0
2020-08-19 14:00:00,96.99,97.19,96.92,97.16,9707.0,91.2578,91.446,91.192,91.4178,9707.0
2020-08-19 14:05:00,97.18,97.22,97.07,97.12,23786.0,91.4366,91.4742,91.3331,91.3801,23786.0
2020-08-19 14:10:00,97.13,97.13,96.87,96.9,17247.0,91.3895,91.3895,91.1449,91.1731,17247.0
2020-08-19 14:15:00,96.92,96.94,96.85,96.89,12902.0,91.192,91.2108,91.1261,91.1637,12902.0
2020-08-19 14:20:00,96.9,97.32,96.9,97.2,32902.0,91.1731,91.5683,91.1731,91.4554,32902.0
2020-08-19 14:25:00,97.18,97.25,97.06,97.14,12894.0,91.4366,91.5025,91.3237,91.399,12894.0
2020-08-19 14:30:00,97.16,97.19,97.03,97.11,19301.0,91.4178,91.446,91.2955,91.3707,19301.0
2020-08-19 14:35:00,97.09,97.09,96.87,97.01,8806.0,91.3519,91.3519,91.1449,91.2766,8806.0
2020-08-19 14:40:00,97.03,97.07,96.95,96.98,10260.0,91.2955,91.3331,91.2202,91.2484,10260.0
2020-08-19 14:45:00,97.02,97.2,97.02,97.12,7229.0,91.286,91.4554,91.286,91.3801,7229.0
2020-08-19 14:50:00,97.12,97.19,97.02,97.08,12824.0,91.3801,91.446,91.286,91.3425,12824.0
2020-08-19 14:55:00,97.14,97.25,97.01,97.2,15605.0,91.399,91.5025,91.2766,91.4554,15605.0
2020-08-19 15:00:00,97.16,97.3,97.16,97.26,12177.0,91.4178,91.5495,91.4178,91.5119,12177.0
2020-08-19 15:05:00,97.27,97.35,97.26,97.27,5351.0,91.5213,91.5965,91.5119,91.5213,5351.0
2020-08-19 15:10:00,97.28,97.33,97.15,97.15,9724.0,91.5307,91.5777,91.4084,91.4084,9724.0
2020-08-19 15:15:00,97.18,97.25,97.1,97.1,13978.0,91.4366,91.5025,91.3613,91.3613,13978.0
2020-08-19 15:20:00,97.12,97.21,97.04,97.06,27366.0,91.3801,91.4648,91.3049,91.3237,27366.0
2020-08-19 15:25:00,97.05,97.1,96.91,96.95,29339.0,91.3143,91.3613,91.1825,91.2202,29339.0
2020-08-19 15:30:00,96.94,96.98,96.87,96.9,19989.0,91.2108,91.2484,91.1449,91.1731,19989.0
2020-08-19 15:35:00,96.91,97.05,96.84,96.87,16988.0,91.1825,91.3143,91.1167,91.1449,16988.0
2020-08-19 15:40:00,96.86,96.96,96.75,96.89,34120.0,91.1355,91.2296,91.032,91.1637,34120.0
2020-08-19 15:45:00,96.9,96.91,96.65,96.68,31522.0,91.1731,91.1825,90.9379,90.9661,31522.0
2020-08-19 15:50:00,96.64,96.89,96.51,96.87,64690.0,90.9285,91.1637,90.8062,91.1449,64690.0
2020-08-19 15:55:00,96.88,96.92,96.8,96.9,162822.0,91.1543,91.192,91.079,91.1731,162822.0
2020-08-20 09:30:00,95.74,96.42,95.68,96.14,72139.0,90.0817,90.7215,90.0252,90.4581,72139.0
2020-08-20 09:35:00,96.23,96.48,96.08,96.28,28722.0,90.5427,90.778,90.4016,90.5898,28722.0
2020-08-20 09:40:00,96.27,96.44,96.14,96.2,17844.0,90.5804,90.7403,90.4581,90.5145,17844.0
2020-08-20 09:45:00,96.24,96.5,96.17,96.36,40332.0,90.5521,90.7968,90.4863,90.6651,40332.0
2020-08-20 09:50:00,96.4,96.79,96.33,96.72,100128.0,90.7027,91.0696,90.6368,91.0038,100128.0
2020-08-20 09:55:00,96.72,96.75,96.4,96.52,16437.0,91.0038,91.032,90.7027,90.8156,16437.0
2020-08-20 10:00:00,96.5,96.9,96.46,96.77,16734.0,90.7968,91.1731,90.7591,91.0508,16734.0
2020-08-20 10:05:00,96.76,96.9,96.68,96.9,14911.0,91.0414,91.1731,90.9661,91.1731,14911.0
2020-08-20 10:10:00,96.94,97.07,96.82,96.92,19504.0,91.2108,91.3331,91.0979,91.192,19504.0
2020-08-20 10:15:00,96.95,97.39,96.92,97.36,23819.0,91.2202,91.6342,91.192,91.6059,23819.0
2020-08-20 10:20:00,97.38,97.47,97.1,97.14,27985.0,91.6248,91.7094,91.3613,91.399,27985.0
2020-08-20 10:25:00,97.14,97.47,97.14,97.16,27179.0,91.399,91.7094,91.399,91.4178,27179.0
2020-08-20 10:30:00,97.14,97.21,96.97,97.04,21948.0,91.399,91.4648,91.239,91.3049,21948.0
2020-08-20 10:35:00,97.06,97.14,96.78,96.8,14108.0,91.3237,91.399,91.0602,91.079,14108.0
2020-08-20 10:40:00,96.8,96.85,96.7,96.72,17932.0,91.079,91.1261,90.985,91.0038,17932.0
2020-08-20 10:45:00,96.74,96.89,96.67,96.87,9857.0,91.0226,91.1637,90.9567,91.1449,9857.0
2020-08-20 10:50:00,96.89,96.92,96.76,96.83,16213.0,91.1637,91.192,91.0414,91.1073,16213.0
2020-08-20 10:55:00,96.83,96.87,96.51,96.55,16841.0,91.1073,91.1449,90.8062,90.8438,16841.0
2020-08-20 11:00:00,96.53,96.63,96.49,96.55,9137.0,90.825,90.9191,90.7874,90.8438,9137.0
2020-08-20 11:05:00,96.6,96.72,96.54,96.59,16102.0,90.8909,91.0038,90.8344,90.8815,16102.0
2020-08-20 11:10:00,96.63,96.71,96.56,96.56,10915.0,90.9191,90.9944,90.8532,90.8532,10915.0
2020-08-20 11:15:00,96.57,96.68,96.54,96.58,10792.0,90.8626,90.9661,90.8344,90.872,10792.0
2020-08-20 11:20:00,96.58,96.65,96.5,96.65,11000.0,90.872,90.9379,90.7968,90.9379,11000.0
2020-08-20 11:25:00,96.66,96.8,96.61,96.7,16811.0,90.9473,91.079,90.9003,90.985,16811.0
2020-08-20 11:30:00,96.69,96.84,96.64,96.83,15893.0,90.9755,91.1167,90.9285,91.1073,15893.0
2020-08-20 11:35:00,96.83,96.98,96.83,96.94,17808.0,91.1073,91.2484,91.1073,91.2108,17808.0
2020-08-20 11:40:00,96.96,97.07,96.96,97.02,11605.0,91.2296,91.3331,91.2296,91.286,11605.0
2020-08-20 11:45:00,97.03,97.07,96.9,96.94,10498.0,91.2955,91.3331,91.1731,91.2108,10498.0
2020-08-20 11:50:00,96.93,96.93,96.87,96.92,14280.0,91.2014,91.2014,91.1449,91.192,14280.0
2020-08-20 11:55:00,96.91,96.95,96.86,96.87,8604.0,91.1825,91.2202,91.1355,91.1449,8604.0
2020-08-20 12:00:00,96.88,96.94,96.82,96.92,8105.0,91.1543,91.2108,91.0979,91.192,8105.0
2020-08-20 12:05:00,96.9,97.09,96.9,97.05,15507.0,91.1731,91.3519,91.1731,91.3143,15507.0
2020-08-20 12:10:00,97.05,97.1,97.0,97.0,9754.0,91.3143,91.3613,91.2672,91.2672,9754.0
2020-08-20 12:15:00,97.01,97.08,96.98,96.98,6961.0,91.2766,91.3425,91.2484,91.2484,6961.0
2020-08-20 12:20:00,96.99,96.99,96.89,96.9,5567.0,91.2578,91.2578,91.1637,91.1731,5567.0
2020-08-20 12:25:00,96.92,96.98,96.87,96.93,6219.0,91.192,91.2484,91.1449,91.2014,6219.0
2020-08-20 12:30:00,96.95,97.07,96.93,97.06,9522.0,91.2202,91.3331,91.2014,91.3237,9522.0
2020-08-20 12:35:00,97.06,97.06,96.94,96.99,8031.0,91.3237,91.3237,91.2108,91.2578,8031.0
2020-08-20 12:40:00,96.99,97.16,96.99,97.07,8583.0,91.2578,91.4178,91.2578,91.3331,8583.0
2020-08-20 12:45:00,97.07,97.16,97.07,97.14,10338.0,91.3331,91.4178,91.3331,91.399,10338.0
2020-08-20 12:50:00,97.14,97.23,97.13,97.16,10563.0,91.399,91.4836,91.3895,91.4178,10563.0
2020-08-20 12:55:00,97.15,97.16,97.07,97.07,3316.0,91.4084,91.4178,91.3331,91.3331,3316.0
2020-08-20 13:00:00,97.11,97.27,97.1,97.27,20391.0,91.3707,91.5213,91.3613,91.5213,20391.0
2020-08-20 13:05:00,97.26,97.3,97.23,97.25,158152.0,91.5119,91.5495,91.4836,91.5025,158152.0
2020-08-20 13:10:00,97.26,97.29,97.1,97.21,68090.0,91.5119,91.5401,91.3613,91.4648,68090.0
2020-08-20 13:15:00,97.19,97.29,97.19,97.25,7431.0,91.446,91.5401,91.446,91.5025,7431.0
2020-08-20 13:20:00,97.25,97.38,97.23,97.27,10675.0,91.5025,91.6248,91.4836,91.5213,10675.0
2020-08-20 13:25:00,97.32,97.43,97.29,97.31,7649.0,91.5683,91.6718,91.5401,91.5589,7649.0
2020-08-20 13:30:00,97.31,97.48,97.31,97.48,6086.0,91.5589,91.7189,91.5589,91.7189,6086.0
2020-08-20 13:35:00,97.48,97.54,97.44,97.54,20400.0,91.7189,91.7753,91.6812,91.7753,20400.0
2020-08-20 13:40:00,97.56,97.58,97.4,97.45,10502.0,91.7941,91.8129,91.6436,91.6906,10502.0
2020-08-20 13:45:00,97.47,97.5,97.37,97.44,15850.0,91.7094,91.7377,91.6154,91.6812,15850.0
2020-08-20 13:50:00,97.5,97.54,97.36,97.37,10952.0,91.7377,91.7753,91.6059,91.6154,10952.0
2020-08-20 13:55:00,97.4,97.4,97.18,97.19,14555.0,91.6436,91.6436,91.4366,91.446,14555.0
2020-08-20 14:00:00,97.19,97.27,97.19,97.21,25530.0,91.446,91.5213,91.446,91.4648,25530.0
2020-08-20 14:05:00,97.22,97.37,97.2,97.32,11633.0,91.4742,91.6154,91.4554,91.5683,11633.0
2020-08-20 14:10:00,97.32,97.45,97.27,97.45,9203.0,91.5683,91.6906,91.5213,91.6906,9203.0
2020-08-20 14:15:00,97.46,97.46,97.35,97.38,13544.0,91.7,91.7,91.5965,91.6248,13544.0
2020-08-20 14:20:00,97.38,97.45,97.19,97.19,25613.0,91.6248,91.6906,91.446,91.446,25613.0
2020-08-20 14:25:00,97.17,97.31,97.17,97.28,7589.0,91.4272,91.5589,91.4272,91.5307,7589.0
2020-08-20 14:30:00,97.34,97.41,97.3,97.31,7057.0,91.5871,91.653,91.5495,91.5589,7057.0
2020-08-20 14:35:00,97.3,97.34,97.25,97.31,5380.0,91.5495,91.5871,91.5025,91.5589,5380.0
2020-08-20 14:40:00,97.31,97.36,97.24,97.24,6714.0,91.5589,91.6059,91.493,91.493,6714.0
2020-08-20 14:45:00,97.22,97.3,97.2,97.21,9303.0,91.4742,91.5495,91.4554,91.4648,9303.0
2020-08-20 14:50:00,97.22,97.3,97.21,97.29,10216.0,91.4742,91.5495,91.4648,91.5401,10216.0
2020-08-20 14:55:00,97.28,97.3,97.21,97.23,8149.0,91.5307,91.5495,91.4648,91.4836,8149.0
2020-08-20 15:00:00,97.23,97.42,97.22,97.41,21307.0,91.4836,91.6624,91.4742,91.653,21307.0
2020-08-20 15:05:00,97.41,97.41,97.2,97.22,47758.0,91.653,91.653,91.4554,91.4742,47758.0
2020-08-20 15:10:00,97.24,97.24,97.1,97.11,9712.0,91.493,91.493,91.3613,91.3707,9712.0
2020-08-20 15:15:00,97.08,97.11,96.97,96.99,14488.0,91.3425,91.3707,91.239,91.2578,14488.0
2020-08-20 15:20:00,96.98,97.1,96.91,97.03,19917.0,91.2484,91.3613,91.1825,91.2955,19917.0
2020-08-20 15:25:00,97.02,97.02,96.88,96.93,20426.0,91.286,91.286,91.1543,91.2014,20426.0
2020-08-20 15:30:00,96.93,96.93,96.76,96.9,26405.0,91.2014,91.2014,91.0414,91.1731,26405.0
2020-08-20 15:35:00,96.9,96.96,96.83,96.85,24549.0,91.1731,91.2296,91.1073,91.1261,24549.0
2020-08-20 15:40:00,96.85,97.08,96.85,97.06,34762.0,91.1261,91.3425,91.1261,91.3237,34762.0
2020-08-20 15:45:00,97.05,97.19,97.0,97.08,42773.0,91.3143,91.446,91.2672,91.3425,42773.0
2020-08-20 15:50:00,97.03,97.07,96.83,96.84,62938.0,91.2955,91.3331,91.1073,91.1167,62938.0
2020-08-20 15:55:00,96.84,96.93,96.63,96.75,225702.0,91.1167,91.2014,90.9191,91.032,225702.0
2020-08-21 09:30:00,96.49,96.5,96.1,96.46,151298.0,90.7874,90.7968,90.4204,90.7591,151298.0
2020-08-21 09:35:00,96.38,96.96,96.24,96.96,30215.0,90.6839,91.2296,90.5521,91.2296,30215.0
2020-08-21 09:40:00,96.93,96.96,96.54,96.57,28669.0,91.2014,91.2296,90.8344,90.8626,28669.0
2020-08-21 09:45:00,96.62,97.5,96.62,97.42,45978.0,90.9097,91.7377,90.9097,91.6624,45978.0
2020-08-21 09:50:00,97.42,97.58,97.01,97.51,165867.0,91.6624,91.8129,91.2766,91.7471,165867.0
2020-08-21 09:55:00,97.51,97.51,97.2,97.28,28669.0,91.7471,91.7471,91.4554,91.5307,28669.0
2020-08-21 10:00:00,97.4,97.65,97.3,97.33,62429.0,91.6436,91.8788,91.5495,91.5777,62429.0
2020-08-21 10:05:00,97.34,97.46,97.09,97.36,16460.0,91.5871,91.7,91.3519,91.6059,16460.0
2020-08-21 10:10:00,97.32,97.4,97.03,97.03,29492.0,91.5683,91.6436,91.2955,91.2955,29492.0
2020-08-21 10:15:00,97.03,97.11,96.78,96.81,15607.0,91.2955,91.3707,91.0602,91.0885,15607.0
2020-08-21 10:20:00,96.77,96.8,96.54,96.54,16818.0,91.0508,91.079,90.8344,90.8344,16818.0
2020-08-21 10:25:00,96.51,96.6,96.46,96.51,15846.0,90.8062,90.8909,90.7591,90.8062,15846.0
2020-08-21 10:30:00,96.52,96.52,96.38,96.48,5378.0,90.8156,90.8156,90.6839,90.778,5378.0
2020-08-21 10:35:00,96.46,96.54,96.38,96.38,17113.0,90.7591,90.8344,90.6839,90.6839,17113.0
2020-08-21 10:40:00,96.36,96.44,96.25,96.3,7808.0,90.6651,90.7403,90.5616,90.6086,7808.0
2020-08-21 10:45:00,96.27,96.32,96.14,96.25,17828.0,90.5804,90.6274,90.4581,90.5616,17828.0
2020-08-21 10:50:00,96.27,96.41,96.19,96.35,17501.0,90.5804,90.7121,90.5051,90.6556,17501.0
2020-08-21 10:55:00,96.32,96.36,96.18,96.25,18974.0,90.6274,90.6651,90.4957,90.5616,18974.0
2020-08-21 11:00:00,96.27,96.34,96.15,96.27,14342.0,90.5804,90.6462,90.4675,90.5804,14342.0
2020-08-21 11:05:00,96.33,96.49,96.27,96.41,31604.0,90.6368,90.7874,90.5804,90.7121,31604.0
2020-08-21 11:10:00,96.4,96.48,96.31,96.42,12767.0,90.7027,90.778,90.618,90.7215,12767.0
2020-08-21 11:15:00,96.42,96.44,96.24,96.26,14053.0,90.7215,90.7403,90.5521,90.571,14053.0
2020-08-21 11:20:00,96.28,96.38,96.23,96.35,14388.0,90.5898,90.6839,90.5427,90.6556,14388.0
2020-08-21 11:25:00,96.33,96.33,96.26,96.29,4630.0,90.6368,90.6368,90.571,90.5992,4630.0
2020-08-21 11:30:00,96.3,96.4,96.09,96.16,40300.0,90.6086,90.7027,90.411,90.4769,40300.0
2020-08-21 11:35:00,96.19,96.33,96.0,96.32,30710.0,90.5051,90.6368,90.3263,90.6274,30710.0
2020-08-21 11:40:00,96.31,96.35,96.19,96.21,13129.0,90.618,90.6556,90.5051,90.5239,13129.0
2020-08-21 11:45:00,96.18,96.27,96.16,96.22,9832.0,90.4957,90.5804,90.4769,90.5333,9832.0
2020-08-21 11:50:00,96.23,96.28,96.16,96.17,13351.0,90.5427,90.5898,90.4769,90.4863,13351.0
2020-08-21 11:55:00,96.18,96.24,96.15,96.16,6943.0,90.4957,90.5521,90.4675,90.4769,6943.0
2020-08-21 12:00:00,96.16,96.17,96.07,96.11,5183.0,90.4769,90.4863,90.3922,90.4298,5183.0
2020-08-21 12:05:00,96.11,96.21,96.06,96.1,8378.0,90.4298,90.5239,90.3828,90.4204,8378.0
2020-08-21 12:10:00,96.11,96.18,96.1,96.15,7764.0,90.4298,90.4957,90.4204,90.4675,7764.0
2020-08-21 12:15:00,96.12,96.16,96.07,96.12,3185.0,90.4392,90.4769,90.3922,90.4392,3185.0
2020-08-21 12:20:00,96.1,96.12,96.05,96.08,6725.0,90.4204,90.4392,90.3734,90.4016,6725.0
2020-08-21 12:25:00,96.09,96.12,96.03,96.04,6018.0,90.411,90.4392,90.3546,90.364,6018.0
2020-08-21 12:30:00,96.05,96.14,96.0,96.02,24311.0,90.3734,90.4581,90.3263,90.3451,24311.0
2020-08-21 12:35:00,96.02,96.07,95.98,96.06,24976.0,90.3451,90.3922,90.3075,90.3828,24976.0
2020-08-21 12:40:00,96.06,96.07,96.01,96.07,7256.0,90.3828,90.3922,90.3357,90.3922,7256.0
2020-08-21 12:45:00,96.08,96.11,96.05,96.11,11551.0,90.4016,90.4298,90.3734,90.4298,11551.0
2020-08-21 12:50:00,96.1,96.11,96.02,96.03,5484.0,90.4204,90.4298,90.3451,90.3546,5484.0
2020-08-21 12:55:00,96.03,96.08,95.99,96.0,10303.0,90.3546,90.4016,90.3169,90.3263,10303.0
2020-08-21 13:00:00,96.0,96.1,95.96,96.09,16126.0,90.3263,90.4204,90.2887,90.411,16126.0
2020-08-21 13:05:00,96.09,96.14,96.07,96.09,5408.0,90.411,90.4581,90.3922,90.411,5408.0
2020-08-21 13:10:00,96.09,96.16,96.07,96.16,5876.0,90.411,90.4769,90.3922,90.4769,5876.0
2020-08-21 13:15:00,96.16,96.18,96.07,96.07,9351.0,90.4769,90.4957,90.3922,90.3922,9351.0
2020-08-21 13:20:00,96.05,96.06,96.0,96.04,5911.0,90.3734,90.3828,90.3263,90.364,5911.0
2020-08-21 13:25:00,96.02,96.12,96.02,96.1,5875.0,90.3451,90.4392,90.3451,90.4204,5875.0
2020-08-21 13:30:00,96.09,96.18,96.05,96.16,6807.0,90.411,90.4957,90.3734,90.4769,6807.0
2020-08-21 13:35:00,96.16,96.25,96.12,96.21,11750.0,90.4769,90.5616,90.4392,90.5239,11750.0
2020-08-21 13:40:00,96.21,96.3,96.18,96.3,13139.0,90.5239,90.6086,90.4957,90.6086,13139.0
2020-08-21 13:45:00,96.3,96.41,96.27,96.39,23580.0,90.6086,90.7121,90.5804,90.6933,23580.0
2020-08-21 13:50:00,96.36,96.41,96.33,96.34,9843.0,90.6651,90.7121,90.6368,90.6462,9843.0
2020-08-21 13:55:00,96.33,96.35,96.28,96.28,11534.0,90.6368,90.6556,90.5898,90.5898,11534.0
2020-08-21 14:00:00,96.28,96.35,96.23,96.27,9860.0,90.5898,90.6556,90.5427,90.5804,9860.0
2020-08-21 14:05:00,96.29,96.33,96.26,96.32,5167.0,90.5992,90.6368,90.571,90.6274,5167.0
2020-08-21 14:10:00,96.31,96.32,96.23,96.29,5507.0,90.618,90.6274,90.5427,90.5992,5507.0
2020-08-21 14:15:00,96.3,96.32,96.23,96.24,14159.0,90.6086,90.6274,90.5427,90.5521,14159.0
2020-08-21 14:20:00,96.25,96.28,96.19,96.2,5871.0,90.5616,90.5898,90.5051,90.5145,5871.0
2020-08-21 14:25:00,96.22,96.24,96.14,96.22,9860.0,90.5333,90.5521,90.4581,90.5333,9860.0
2020-08-21 14:30:00,96.23,96.29,96.22,96.29,6111.0,90.5427,90.5992,90.5333,90.5992,6111.0
2020-08-21 14:35:00,96.3,96.33,96.25,96.27,13978.0,90.6086,90.6368,90.5616,90.5804,13978.0
2020-08-21 14:40:00,96.28,96.28,96.17,96.19,7498.0,90.5898,90.5898,90.4863,90.5051,7498.0
2020-08-21 14:45:00,96.21,96.23,96.04,96.08,13160.0,90.5239,90.5427,90.364,90.4016,13160.0
2020-08-21 14:50:00,96.09,96.09,96.04,96.06,14260.0,90.411,90.411,90.364,90.3828,14260.0
2020-08-21 14:55:00,96.05,96.06,95.97,95.97,16229.0,90.3734,90.3828,90.2981,90.2981,16229.0
2020-08-21 15:00:00,95.98,96.14,95.97,96.11,13146.0,90.3075,90.4581,90.2981,90.4298,13146.0
2020-08-21 15:05:00,96.13,96.15,96.08,96.12,8466.0,90.4486,90.4675,90.4016,90.4392,8466.0
2020-08-21 15:10:00,96.14,96.18,96.09,96.17,11149.0,90.4581,90.4957,90.411,90.4863,11149.0
2020-08-21 15:15:00,96.16,96.18,96.12,96.14,14992.0,90.4769,90.4957,90.4392,90.4581,14992.0
2020-08-21 15:20:00,96.14,96.18,96.09,96.12,10670.0,90.4581,90.4957,90.411,90.4392,10670.0
2020-08-21 15:25:00,96.12,96.18,96.1,96.16,20641.0,90.4392,90.4957,90.4204,90.4769,20641.0
2020-08-21 15:30:00,96.12,96.15,96.03,96.13,12633.0,90.4392,90.4675,90.3546,90.4486,12633.0
2020-08-21 15:35:00,96.13,96.18,96.05,96.05,12852.0,90.4486,90.4957,90.3734,90.3734,12852.0
2020-08-21 15:40:00,96.05,96.13,96.03,96.09,20876.0,90.3734,90.4486,90.3546,90.411,20876.0
2020-08-21 15:45:00,96.09,96.14,96.05,96.11,26885.0,90.411,90.4581,90.3734,90.4298,26885.0
2020-08-21 15:50:00,96.09,96.18,96.08,96.13,30677.0,90.411,90.4957,90.4016,90.4486,30677.0
2020-08-21 15:55:00,96.13,96.2,96.09,96.16,74984.0,90.4486,90.5145,90.411,90.4769,74984.0
2020-08-24 09:30:00,96.77,96.82,96.39,96.54,83417.0,91.0508,91.0979,90.6933,90.8344,83417.0
2020-08-24 09:35:00,96.56,96.75,96.39,96.46,31281.0,90.8532,91.032,90.6933,90.7591,31281.0
2020-08-24 09:40:00,96.48,96.66,96.39,96.62,21894.0,90.778,90.9473,90.6933,90.9097,21894.0
2020-08-24 09:45:00,96.59,96.76,96.44,96.72,31664.0,90.8815,91.0414,90.7403,91.0038,31664.0
2020-08-24 09:50:00,96.7,97.45,96.6,97.45,63287.0,90.985,91.6906,90.8909,91.6906,63287.0
2020-08-24 09:55:00,97.48,97.48,96.94,96.99,31910.0,91.7189,91.7189,91.2108,91.2578,31910.0
2020-08-24 10:00:00,97.02,97.49,96.99,97.44,19721.0,91.286,91.7283,91.2578,91.6812,19721.0
2020-08-24 10:05:00,97.46,97.87,97.37,97.82,73498.0,91.7,92.0858,91.6154,92.0388,73498.0
2020-08-24 10:10:00,97.85,97.89,97.52,97.64,27422.0,92.067,92.1046,91.7565,91.8694,27422.0
2020-08-24 10:15:00,97.63,97.98,97.63,97.92,24975.0,91.86,92.1893,91.86,92.1329,24975.0
2020-08-24 10:20:00,97.91,98.02,97.85,97.89,84850.0,92.1234,92.2269,92.067,92.1046,84850.0
2020-08-24 10:25:00,97.87,97.92,97.75,97.88,19424.0,92.0858,92.1329,91.9729,92.0952,19424.0
2020-08-24 10:30:00,97.86,98.24,97.85,98.06,76261.0,92.0764,92.4339,92.067,92.2646,76261.0
2020-08-24 10:35:00,98.03,98.49,97.96,98.32,62564.0,92.2364,92.6692,92.1705,92.5092,62564.0
2020-08-24 10:40:00,98.35,98.63,98.33,98.59,128567.0,92.5374,92.8009,92.5186,92.7633,128567.0
2020-08-24 10:45:00,98.6,98.7,98.37,98.63,55613.0,92.7727,92.8668,92.5563,92.8009,55613.0
2020-08-24 10:50:00,98.62,98.81,98.56,98.72,90781.0,92.7915,92.9703,92.735,92.8856,90781.0
2020-08-24 10:55:00,98.71,98.88,98.65,98.83,33163.0,92.8762,93.0361,92.8197,92.9891,33163.0
2020-08-24 11:00:00,98.82,98.84,98.51,98.61,30943.0,92.9797,92.9985,92.688,92.7821,30943.0
2020-08-24 11:05:00,98.61,98.7,98.49,98.53,20042.0,92.7821,92.8668,92.6692,92.7068,20042.0
2020-08-24 11:10:00,98.52,98.72,98.45,98.65,32167.0,92.6974,92.8856,92.6315,92.8197,32167.0
2020-08-24 11:15:00,98.66,98.72,98.62,98.66,59245.0,92.8291,92.8856,92.7915,92.8291,59245.0
2020-08-24 11:20:00,98.68,98.75,98.64,98.67,19429.0,92.8479,92.9138,92.8103,92.8385,19429.0
2020-08-24 11:25:00,98.65,98.88,98.62,98.81,59686.0,92.8197,93.0361,92.7915,92.9703,59686.0
2020-08-24 11:30:00,98.8,99.1,98.77,99.06,28543.0,92.9608,93.2431,92.9326,93.2055,28543.0
2020-08-24 11:35:00,99.07,99.18,98.8,98.87,49368.0,93.2149,93.3184,92.9608,93.0267,49368.0
2020-08-24 11:40:00,98.87,98.88,98.76,98.76,15276.0,93.0267,93.0361,92.9232,92.9232,15276.0
2020-08-24 11:45:00,98.75,98.89,98.72,98.89,15107.0,92.9138,93.0455,92.8856,93.0455,15107.0
2020-08-24 11:50:00,98.87,99.05,98.86,98.88,27908.0,93.0267,93.1961,93.0173,93.0361,27908.0
2020-08-24 11:55:00,98.9,99.04,98.77,98.77,28338.0,93.0549,93.1867,92.9326,92.9326,28338.0
2020-08-24 12:00:00,98.76,98.79,98.66,98.7,13623.0,92.9232,92.9514,92.8291,92.8668,13623.0
2020-08-24 12:05:00,98.7,98.84,98.66,98.66,10298.0,92.8668,92.9985,92.8291,92.8291,10298.0
2020-08-24 12:10:00,98.67,98.77,98.67,98.71,12043.0,92.8385,92.9326,92.8385,92.8762,12043.0
2020-08-24 12:15:00,98.71,98.76,98.66,98.76,9291.0,92.8762,92.9232,92.8291,92.9232,9291.0
2020-08-24 12:20:00,98.74,98.78,98.64,98.69,10170.0,92.9044,92.942,92.8103,92.8573,10170.0
2020-08-24 12:25:00,98.69,98.73,98.64,98.67,18975.0,92.8573,92.895,92.8103,92.8385,18975.0
2020-08-24 12:30:00,98.67,98.76,98.61,98.68,12328.0,92.8385,92.9232,92.7821,92.8479,12328.0
2020-08-24 12:35:00,98.66,98.68,98.61,98.68,5949.0,92.8291,92.8479,92.7821,92.8479,5949.0
2020-08-24 12:40:00,98.69,98.86,98.69,98.86,5959.0,92.8573,93.0173,92.8573,93.0173,5959.0
2020-08-24 12:45:00,98.85,98.85,98.76,98.82,10734.0,93.0079,93.0079,92.9232,92.9797,10734.0
2020-08-24 12:50:00,98.81,98.96,98.81,98.89,11185.0,92.9703,93.1114,92.9703,93.0455,11185.0
2020-08-24 12:55:00,98.88,98.98,98.88,98.97,9127.0,93.0361,93.1302,93.0361,93.1208,9127.0
2020-08-24 13:00:00,98.98,99.06,98.94,98.98,64101.0,93.1302,93.2055,93.0926,93.1302,64101.0
2020-08-24 13:05:00,98.95,98.98,98.76,98.79,11283.0,93.102,93.1302,92.9232,92.9514,11283.0
2020-08-24 13:10:00,98.8,98.82,98.7,98.73,14529.0,92.9608,92.9797,92.8668,92.895,14529.0
2020-08-24 13:15:00,98.71,98.74,98.62,98.63,9598.0,92.8762,92.9044,92.7915,92.8009,9598.0
2020-08-24 13:20:00,98.62,98.71,98.59,98.67,8398.0,92.7915,92.8762,92.7633,92.8385,8398.0
2020-08-24 13:25:00,98.68,98.76,98.67,98.72,16191.0,92.8479,92.9232,92.8385,92.8856,16191.0
2020-08-24 13:30:00,98.73,98.76,98.65,98.66,8448.0,92.895,92.9232,92.8197,92.8291,8448.0
2020-08-24 13:35:00,98.62,98.72,98.6,98.69,8029.0,92.7915,92.8856,92.7727,92.8573,8029.0
2020-08-24 13:40:00,98.67,98.79,98.59,98.78,14338.0,92.8385,92.9514,92.7633,92.942,14338.0
2020-08-24 13:45:00,98.76,98.8,98.67,98.7,11075.0,92.9232,92.9608,92.8385,92.8668,11075.0
2020-08-24 13:50:00,98.69,98.72,98.57,98.6,16557.0,92.8573,92.8856,92.7444,92.7727,16557.0
2020-08-24 13:55:00,98.59,98.68,98.58,98.62,8597.0,92.7633,92.8479,92.7538,92.7915,8597.0
2020-08-24 14:00:00,98.63,98.63,98.53,98.6,6484.0,92.8009,92.8009,92.7068,92.7727,6484.0
2020-08-24 14:05:00,98.6,98.6,98.54,98.57,6206.0,92.7727,92.7727,92.7162,92.7444,6206.0
2020-08-24 14:10:00,98.55,98.61,98.48,98.53,14657.0,92.7256,92.7821,92.6598,92.7068,14657.0
2020-08-24 14:15:00,98.55,98.64,98.53,98.56,12934.0,92.7256,92.8103,92.7068,92.735,12934.0
2020-08-24 14:20:00,98.58,98.78,98.57,98.69,19773.0,92.7538,92.942,92.7444,92.8573,19773.0
2020-08-24 14:25:00,98.7,98.87,98.69,98.86,12514.0,92.8668,93.0267,92.8573,93.0173,12514.0
2020-08-24 14:30:00,98.84,98.84,98.76,98.81,11411.0,92.9985,92.9985,92.9232,92.9703,11411.0
2020-08-24 14:35:00,98.81,98.82,98.7,98.71,13129.0,92.9703,92.9797,92.8668,92.8762,13129.0
2020-08-24 14:40:00,98.69,98.85,98.67,98.83,8523.0,92.8573,93.0079,92.8385,92.9891,8523.0
2020-08-24 14:45:00,98.82,98.95,98.82,98.91,12148.0,92.9797,93.102,92.9797,93.0643,12148.0
2020-08-24 14:50:00,98.91,98.97,98.86,98.88,12904.0,93.0643,93.1208,93.0173,93.0361,12904.0
2020-08-24 14:55:00,98.93,99.05,98.93,98.95,23690.0,93.0832,93.1961,93.0832,93.102,23690.0
2020-08-24 15:00:00,98.95,98.96,98.86,98.87,10249.0,93.102,93.1114,93.0173,93.0267,10249.0
2020-08-24 15:05:00,98.86,98.95,98.86,98.9,23546.0,93.0173,93.102,93.0173,93.0549,23546.0
2020-08-24 15:10:00,98.89,98.9,98.73,98.81,20911.0,93.0455,93.0549,92.895,92.9703,20911.0
2020-08-24 15:15:00,98.81,98.85,98.73,98.84,10862.0,92.9703,93.0079,92.895,92.9985,10862.0
2020-08-24 15:20:00,98.83,98.94,98.79,98.91,12207.0,92.9891,93.0926,92.9514,93.0643,12207.0
2020-08-24 15:25:00,98.92,98.97,98.9,98.95,33927.0,93.0738,93.1208,93.0549,93.102,33927.0
2020-08-24 15:30:00,98.95,99.05,98.91,99.04,27842.0,93.102,93.1961,93.0643,93.1867,27842.0
2020-08-24 15:35:00,99.04,99.05,98.91,98.98,47648.0,93.1867,93.1961,93.0643,93.1302,47648.0
2020-08-24 15:40:00,98.97,99.01,98.83,98.96,33967.0,93.1208,93.1584,92.9891,93.1114,33967.0
2020-08-24 15:45:00,98.94,99.03,98.92,99.03,48634.0,93.0926,93.1773,93.0738,93.1773,48634.0
2020-08-24 15:50:00,99.03,99.15,99.02,99.12,72974.0,93.1773,93.2902,93.1678,93.2619,72974.0
2020-08-24 15:55:00,99.11,99.37,99.11,99.33,164439.0,93.2525,93.4972,93.2525,93.4595,164439.0
2020-08-25 09:30:00,100.62,100.79,100.35,100.36,123184.0,94.6733,94.8332,94.4192,94.4286,123184.0
2020-08-25 09:35:00,100.35,100.51,100.07,100.31,76051.0,94.4192,94.5698,94.1558,94.3816,76051.0
2020-08-25 09:40:00,100.3,100.32,99.56,99.67,40167.0,94.3722,94.391,93.6759,93.7794,40167.0
2020-08-25 09:45:00,99.66,100.15,99.6,100.14,47085.0,93.77,94.2311,93.7136,94.2216,47085.0
2020-08-25 09:50:00,100.12,100.48,100.06,100.41,37276.0,94.2028,94.5416,94.1464,94.4757,37276.0
2020-08-25 09:55:00,100.37,100.47,100.14,100.41,47763.0,94.4381,94.5321,94.2216,94.4757,47763.0
2020-08-25 10:00:00,100.42,100.5,100.14,100.32,26146.0,94.4851,94.5604,94.2216,94.391,26146.0
2020-08-25 10:05:00,100.3,100.3,99.76,99.83,27839.0,94.3722,94.3722,93.8641,93.93,27839.0
2020-08-25 10:10:00,99.83,99.9,99.43,99.46,27107.0,93.93,93.9958,93.5536,93.5818,27107.0
2020-08-25 10:15:00,99.48,99.62,99.42,99.49,20337.0,93.6007,93.7324,93.5442,93.6101,20337.0
2020-08-25 10:20:00,99.46,99.8,99.33,99.67,20531.0,93.5818,93.9017,93.4595,93.7794,20531.0
2020-08-25 10:25:00,99.7,99.73,99.29,99.5,14597.0,93.8077,93.8359,93.4219,93.6195,14597.0
2020-08-25 10:30:00,99.5,99.5,99.18,99.28,13869.0,93.6195,93.6195,93.3184,93.4125,13869.0
2020-08-25 10:35:00,99.28,99.28,99.13,99.26,16149.0,93.4125,93.4125,93.2713,93.3937,16149.0
2020-08-25 10:40:00,99.26,99.26,98.94,99.03,25076.0,93.3937,93.3937,93.0926,93.1773,25076.0
2020-08-25 10:45:00,99.03,99.06,98.73,98.83,43063.0,93.1773,93.2055,92.895,92.9891,43063.0
2020-08-25 10:50:00,98.82,98.92,98.77,98.79,26902.0,92.9797,93.0738,92.9326,92.9514,26902.0
2020-08-25 10:55:00,98.77,98.95,98.75,98.88,18695.0,92.9326,93.102,92.9138,93.0361,18695.0
2020-08-25 11:00:00,98.86,98.96,98.77,98.83,36181.0,93.0173,93.1114,92.9326,92.9891,36181.0
2020-08-25 11:05:00,98.83,98.9,98.74,98.75,29517.0,92.9891,93.0549,92.9044,92.9138,29517.0
2020-08-25 11:10:00,98.73,98.74,98.5,98.54,22735.0,92.895,92.9044,92.6786,92.7162,22735.0
2020-08-25 11:15:00,98.54,98.55,98.33,98.33,19931.0,92.7162,92.7256,92.5186,92.5186,19931.0
2020-08-25 11:20:00,98.35,98.63,98.32,98.63,10956.0,92.5374,92.8009,92.5092,92.8009,10956.0
2020-08-25 11:25:00,98.61,98.67,98.57,98.63,22449.0,92.7821,92.8385,92.7444,92.8009,22449.0
2020-08-25 11:30:00,98.6,98.66,98.51,98.53,24919.0,92.7727,92.8291,92.688,92.7068,24919.0
2020-08-25 11:35:00,98.52,98.6,98.28,98.3,29562.0,92.6974,92.7727,92.4716,92.4904,29562.0
2020-08-25 11:40:00,98.3,98.3,98.06,98.06,34659.0,92.4904,92.4904,92.2646,92.2646,34659.0
2020-08-25 11:45:00,98.04,98.21,98.02,98.15,26073.0,92.2458,92.4057,92.2269,92.3493,26073.0
2020-08-25 11:50:00,98.13,98.24,98.09,98.19,28208.0,92.3304,92.4339,92.2928,92.3869,28208.0
2020-08-25 11:55:00,98.16,98.29,98.13,98.27,13099.0,92.3587,92.481,92.3304,92.4622,13099.0
2020-08-25 12:00:00,98.26,98.27,98.12,98.23,10955.0,92.4528,92.4622,92.321,92.4245,10955.0
2020-08-25 12:05:00,98.24,98.37,98.21,98.34,11460.0,92.4339,92.5563,92.4057,92.528,11460.0
2020-08-25 12:10:00,98.34,98.41,98.27,98.31,11067.0,92.528,92.5939,92.4622,92.4998,11067.0
2020-08-25 12:15:00,98.34,98.47,98.32,98.38,18263.0,92.528,92.6503,92.5092,92.5657,18263.0
2020-08-25 12:20:00,98.4,98.4,98.31,98.38,16629.0,92.5845,92.5845,92.4998,92.5657,16629.0
2020-08-25 12:25:00,98.38,98.48,98.37,98.4,12777.0,92.5657,92.6598,92.5563,92.5845,12777.0
2020-08-25 12:30:00,98.4,98.5,98.31,98.48,10187.0,92.5845,92.6786,92.4998,92.6598,10187.0
2020-08-25 12:35:00,98.5,98.63,98.5,98.55,8857.0,92.6786,92.8009,92.6786,92.7256,8857.0
2020-08-25 12:40:00,98.53,98.56,98.42,98.52,11354.0,92.7068,92.735,92.6033,92.6974,11354.0
2020-08-25 12:45:00,98.51,98.63,98.49,98.63,6594.0,92.688,92.8009,92.6692,92.8009,6594.0
2020-08-25 12:50:00,98.62,98.67,98.58,98.65,13483.0,92.7915,92.8385,92.7538,92.8197,13483.0
2020-08-25 12:55:00,98.65,98.68,98.57,98.59,12643.0,92.8197,92.8479,92.7444,92.7633,12643.0
2020-08-25 13:00:00,98.6,98.62,98.54,98.54,6438.0,92.7727,92.7915,92.7162,92.7162,6438.0
2020-08-25 13:05:00,98.55,98.65,98.53,98.63,4204.0,92.7256,92.8197,92.7068,92.8009,4204.0
2020-08-25 13:10:00,98.62,98.64,98.45,98.5,10430.0,92.7915,92.8103,92.6315,92.6786,10430.0
2020-08-25 13:15:00,98.51,98.71,98.51,98.69,9240.0,92.688,92.8762,92.688,92.8573,9240.0
2020-08-25 13:20:00,98.69,98.79,98.67,98.76,13412.0,92.8573,92.9514,92.8385,92.9232,13412.0
2020-08-25 13:25:00,98.75,98.85,98.75,98.84,9669.0,92.9138,93.0079,92.9138,92.9985,9669.0
2020-08-25 13:30:00,98.84,99.1,98.81,99.06,11959.0,92.9985,93.2431,92.9703,93.2055,11959.0
2020-08-25 13:35:00,99.03,99.11,99.01,99.11,8700.0,93.1773,93.2525,93.1584,93.2525,8700.0
2020-08-25 13:40:00,99.11,99.21,99.07,99.21,58065.0,93.2525,93.3466,93.2149,93.3466,58065.0
2020-08-25 13:45:00,99.21,99.28,99.14,99.22,26806.0,93.3466,93.4125,93.2807,93.356,26806.0
2020-08-25 13:50:00,99.23,99.28,99.21,99.23,10772.0,93.3654,93.4125,93.3466,93.3654,10772.0
2020-08-25 13:55:00,99.25,99.25,99.17,99.17,12090.0,93.3842,93.3842,93.309,93.309,12090.0
2020-08-25 14:00:00,99.16,99.22,99.11,99.19,22185.0,93.2996,93.356,93.2525,93.3278,22185.0
2020-08-25 14:05:00,99.19,99.25,99.16,99.17,5320.0,93.3278,93.3842,93.2996,93.309,5320.0
2020-08-25 14:10:00,99.17,99.23,99.1,99.13,17623.0,93.309,93.3654,93.2431,93.2713,17623.0
2020-08-25 14:15:00,99.12,99.17,98.93,99.17,23548.0,93.2619,93.309,93.0832,93.309,23548.0
2020-08-25 14:20:00,99.16,99.29,99.14,99.28,13981.0,93.2996,93.4219,93.2807,93.4125,13981.0
2020-08-25 14:25:00,99.27,99.33,99.27,99.3,6782.0,93.4031,93.4595,93.4031,93.4313,6782.0
2020-08-25 14:30:00,99.3,99.31,99.16,99.17,13114.0,93.4313,93.4407,93.2996,93.309,13114.0
2020-08-25 14:35:00,99.17,99.26,99.13,99.2,14237.0,93.309,93.3937,93.2713,93.3372,14237.0
2020-08-25 14:40:00,99.23,99.31,99.15,99.19,11558.0,93.3654,93.4407,93.2902,93.3278,11558.0
2020-08-25 14:45:00,99.2,99.21,99.13,99.16,6474.0,93.3372,93.3466,93.2713,93.2996,6474.0
2020-08-25 14:50:00,99.14,99.15,99.04,99.13,8946.0,93.2807,93.2902,93.1867,93.2713,8946.0
2020-08-25 14:55:00,99.14,99.15,99.03,99.04,13400.0,93.2807,93.2902,93.1773,93.1867,13400.0
2020-08-25 15:00:00,99.04,99.1,98.94,98.96,12866.0,93.1867,93.2431,93.0926,93.1114,12866.0
2020-08-25 15:05:00,98.97,99.08,98.96,99.04,11456.0,93.1208,93.2243,93.1114,93.1867,11456.0
2020-08-25 15:10:00,99.04,99.09,98.98,99.06,7736.0,93.1867,93.2337,93.1302,93.2055,7736.0
2020-08-25 15:15:00,99.06,99.13,99.03,99.1,7702.0,93.2055,93.2713,93.1773,93.2431,7702.0
2020-08-25 15:20:00,99.09,99.13,99.04,99.11,12175.0,93.2337,93.2713,93.1867,93.2525,12175.0
2020-08-25 15:25:00,99.1,99.18,99.1,99.13,11852.0,93.2431,93.3184,93.2431,93.2713,11852.0
2020-08-25 15:30:00,99.12,99.21,99.1,99.12,15102.0,93.2619,93.3466,93.2431,93.2619,15102.0
2020-08-25 15:35:00,99.12,99.22,99.07,99.12,17778.0,93.2619,93.356,93.2149,93.2619,17778.0
2020-08-25 15:40:00,99.13,99.13,98.97,99.02,20979.0,93.2713,93.2713,93.1208,93.1678,20979.0
2020-08-25 15:45:00,99.02,99.09,98.98,99.07,29391.0,93.1678,93.2337,93.1302,93.2149,29391.0
2020-08-25 15:50:00,99.07,99.08,98.94,99.02,42428.0,93.2149,93.2243,93.0926,93.1678,42428.0
2020-08-25 15:55:00,99.02,99.08,98.95,99.04,91861.0,93.1678,93.2243,93.102,93.1867,91861.0
2020-08-26 09:30:00,98.56,98.56,98.06,98.22,85335.0,92.735,92.735,92.2646,92.4151,85335.0
2020-08-26 09:35:00,98.22,98.79,98.06,98.77,54640.0,92.4151,92.9514,92.2646,92.9326,54640.0
2020-08-26 09:40:00,98.74,98.84,98.54,98.57,41120.0,92.9044,92.9985,92.7162,92.7444,41120.0
2020-08-26 09:45:00,98.54,98.74,98.32,98.66,25260.0,92.7162,92.9044,92.5092,92.8291,25260.0
2020-08-26 09:50:00,98.66,98.92,98.59,98.79,16316.0,92.8291,93.0738,92.7633,92.9514,16316.0
2020-08-26 09:55:00,98.79,98.91,98.71,98.76,33457.0,92.9514,93.0643,92.8762,92.9232,33457.0
2020-08-26 10:00:00,98.76,98.92,98.65,98.78,14276.0,92.9232,93.0738,92.8197,92.942,14276.0
2020-08-26 10:05:00,98.83,99.0,98.83,98.98,18694.0,92.9891,93.149,92.9891,93.1302,18694.0
2020-08-26 10:10:00,98.97,99.14,98.97,99.05,28295.0,93.1208,93.2807,93.1208,93.1961,28295.0
2020-08-26 10:15:00,99.06,99.06,98.73,98.76,19088.0,93.2055,93.2055,92.895,92.9232,19088.0
2020-08-26 10:20:00,98.72,98.75,98.28,98.29,21158.0,92.8856,92.9138,92.4716,92.481,21158.0
2020-08-26 10:25:00,98.25,98.25,98.02,98.11,23042.0,92.4433,92.4433,92.2269,92.3116,23042.0
2020-08-26 10:30:00,98.16,98.25,98.07,98.15,10433.0,92.3587,92.4433,92.274,92.3493,10433.0
2020-08-26 10:35:00,98.15,98.28,98.02,98.04,10683.0,92.3493,92.4716,92.2269,92.2458,10683.0
2020-08-26 10:40:00,98.02,98.06,97.95,98.03,26552.0,92.2269,92.2646,92.1611,92.2364,26552.0
2020-08-26 10:45:00,98.04,98.17,98.03,98.13,12931.0,92.2458,92.3681,92.2364,92.3304,12931.0
2020-08-26 10:50:00,98.13,98.23,98.07,98.21,10140.0,92.3304,92.4245,92.274,92.4057,10140.0
2020-08-26 10:55:00,98.23,98.28,98.09,98.11,9626.0,92.4245,92.4716,92.2928,92.3116,9626.0
2020-08-26 11:00:00,98.08,98.12,97.93,98.12,14282.0,92.2834,92.321,92.1423,92.321,14282.0
2020-08-26 11:05:00,98.13,98.15,97.97,98.0,11156.0,92.3304,92.3493,92.1799,92.2081,11156.0
2020-08-26 11:10:00,98.02,98.27,98.02,98.18,8809.0,92.2269,92.4622,92.2269,92.3775,8809.0
2020-08-26 11:15:00,98.14,98.29,97.96,97.99,16357.0,92.3399,92.481,92.1705,92.1987,16357.0
2020-08-26 11:20:00,97.98,98.16,97.97,98.12,7319.0,92.1893,92.3587,92.1799,92.321,7319.0
2020-08-26 11:25:00,98.11,98.14,98.06,98.07,7739.0,92.3116,92.3399,92.2646,92.274,7739.0
2020-08-26 11:30:00,98.01,98.01,97.88,97.89,9040.0,92.2175,92.2175,92.0952,92.1046,9040.0
2020-08-26 11:35:00,97.88,97.96,97.81,97.96,13128.0,92.0952,92.1705,92.0294,92.1705,13128.0
2020-08-26 11:40:00,97.97,98.15,97.93,98.13,10367.0,92.1799,92.3493,92.1423,92.3304,10367.0
2020-08-26 11:45:00,98.11,98.27,98.1,98.23,10694.0,92.3116,92.4622,92.3022,92.4245,10694.0
2020-08-26 11:50:00,98.2,98.21,98.12,98.16,7262.0,92.3963,92.4057,92.321,92.3587,7262.0
2020-08-26 11:55:00,98.15,98.18,98.11,98.15,7681.0,92.3493,92.3775,92.3116,92.3493,7681.0
2020-08-26 12:00:00,98.2,98.23,98.01,98.03,11351.0,92.3963,92.4245,92.2175,92.2364,11351.0
2020-08-26 12:05:00,98.03,98.28,98.03,98.23,17953.0,92.2364,92.4716,92.2364,92.4245,17953.0
2020-08-26 12:10:00,98.26,98.33,98.2,98.26,31352.0,92.4528,92.5186,92.3963,92.4528,31352.0
2020-08-26 12:15:00,98.26,98.33,98.24,98.33,11701.0,92.4528,92.5186,92.4339,92.5186,11701.0
2020-08-26 12:20:00,98.4,98.47,98.38,98.47,5949.0,92.5845,92.6503,92.5657,92.6503,5949.0
2020-08-26 12:25:00,98.47,98.47,98.32,98.34,13175.0,92.6503,92.6503,92.5092,92.528,13175.0
2020-08-26 12:30:00,98.36,98.38,98.23,98.24,11825.0,92.5468,92.5657,92.4245,92.4339,11825.0
2020-08-26 12:35:00,98.23,98.32,98.22,98.29,10071.0,92.4245,92.5092,92.4151,92.481,10071.0
2020-08-26 12:40:00,98.29,98.45,98.27,98.43,14393.0,92.481,92.6315,92.4622,92.6127,14393.0
2020-08-26 12:45:00,98.43,98.62,98.43,98.53,10788.0,92.6127,92.7915,92.6127,92.7068,10788.0
2020-08-26 12:50:00,98.5,98.52,98.43,98.44,11517.0,92.6786,92.6974,92.6127,92.6221,11517.0
2020-08-26 12:55:00,98.45,98.53,98.38,98.51,7657.0,92.6315,92.7068,92.5657,92.688,7657.0
2020-08-26 13:00:00,98.53,98.54,98.4,98.41,6901.0,92.7068,92.7162,92.5845,92.5939,6901.0
2020-08-26 13:05:00,98.41,98.44,98.32,98.37,10050.0,92.5939,92.6221,92.5092,92.5563,10050.0
2020-08-26 13:10:00,98.37,98.4,98.31,98.31,7179.0,92.5563,92.5845,92.4998,92.4998,7179.0
2020-08-26 13:15:00,98.34,98.35,98.2,98.23,7920.0,92.528,92.5374,92.3963,92.4245,7920.0
2020-08-26 13:20:00,98.21,98.27,98.16,98.18,11675.0,92.4057,92.4622,92.3587,92.3775,11675.0
2020-08-26 13:25:00,98.18,98.24,98.15,98.2,9745.0,92.3775,92.4339,92.3493,92.3963,9745.0
2020-08-26 13:30:00,98.22,98.23,98.11,98.14,13751.0,92.4151,92.4245,92.3116,92.3399,13751.0
2020-08-26 13:35:00,98.15,98.25,98.13,98.25,14264.0,92.3493,92.4433,92.3304,92.4433,14264.0
2020-08-26 13:40:00,98.26,98.26,98.1,98.13,11929.0,92.4528,92.4528,92.3022,92.3304,11929.0
2020-08-26 13:45:00,98.15,98.22,98.14,98.2,9695.0,92.3493,92.4151,92.3399,92.3963,9695.0
2020-08-26 13:50:00,98.24,98.27,98.19,98.23,13697.0,92.4339,92.4622,92.3869,92.4245,13697.0
2020-08-26 13:55:00,98.23,98.33,98.22,98.28,6492.0,92.4245,92.5186,92.4151,92.4716,6492.0
2020-08-26 14:00:00,98.29,98.39,98.28,98.37,8935.0,92.481,92.5751,92.4716,92.5563,8935.0
2020-08-26 14:05:00,98.38,98.44,98.37,98.42,8046.0,92.5657,92.6221,92.5563,92.6033,8046.0
2020-08-26 14:10:00,98.43,98.47,98.39,98.42,15427.0,92.6127,92.6503,92.5751,92.6033,15427.0
2020-08-26 14:15:00,98.45,98.63,98.45,98.63,7704.0,92.6315,92.8009,92.6315,92.8009,7704.0
2020-08-26 14:20:00,98.63,98.7,98.6,98.66,21443.0,92.8009,92.8668,92.7727,92.8291,21443.0
2020-08-26 14:25:00,98.67,98.71,98.59,98.6,9314.0,92.8385,92.8762,92.7633,92.7727,9314.0
2020-08-26 14:30:00,98.61,98.71,98.58,98.6,9752.0,92.7821,92.8762,92.7538,92.7727,9752.0
2020-08-26 14:35:00,98.63,98.65,98.47,98.54,12939.0,92.8009,92.8197,92.6503,92.7162,12939.0
2020-08-26 14:40:00,98.54,98.6,98.46,98.49,10337.0,92.7162,92.7727,92.6409,92.6692,10337.0
2020-08-26 14:45:00,98.48,98.56,98.46,98.52,11445.0,92.6598,92.735,92.6409,92.6974,11445.0
2020-08-26 14:50:00,98.51,98.63,98.5,98.61,10485.0,92.688,92.8009,92.6786,92.7821,10485.0
2020-08-26 14:55:00,98.6,98.68,98.48,98.48,16736.0,92.7727,92.8479,92.6598,92.6598,16736.0
2020-08-26 15:00:00,98.49,98.58,98.42,98.55,18356.0,92.6692,92.7538,92.6033,92.7256,18356.0
2020-08-26 15:05:00,98.55,98.67,98.54,98.64,22560.0,92.7256,92.8385,92.7162,92.8103,22560.0
2020-08-26 15:10:00,98.64,98.71,98.61,98.67,18287.0,92.8103,92.8762,92.7821,92.8385,18287.0
2020-08-26 15:15:00,98.67,98.69,98.54,98.57,26978.0,92.8385,92.8573,92.7162,92.7444,26978.0
2020-08-26 15:20:00,98.56,98.61,98.54,98.61,22027.0,92.735,92.7821,92.7162,92.7821,22027.0
2020-08-26 15:25:00,98.62,98.67,98.59,98.65,15990.0,92.7915,92.8385,92.7633,92.8197,15990.0
2020-08-26 15:30:00,98.63,98.65,98.52,98.55,28360.0,92.8009,92.8197,92.6974,92.7256,28360.0
2020-08-26 15:35:00,98.55,98.66,98.51,98.58,28652.0,92.7256,92.8291,92.688,92.7538,28652.0
2020-08-26 15:40:00,98.57,98.64,98.4,98.45,25511.0,92.7444,92.8103,92.5845,92.6315,25511.0
2020-08-26 15:45:00,98.45,98.55,98.45,98.46,24685.0,92.6315,92.7256,92.6315,92.6409,24685.0
2020-08-26 15:50:00,98.48,98.52,98.32,98.35,58930.0,92.6598,92.6974,92.5092,92.5374,58930.0
2020-08-26 15:55:00,98.35,98.44,98.32,98.39,74345.0,92.5374,92.6221,92.5092,92.5751,74345.0
2020-08-27 09:30:00,98.6,99.46,98.51,99.37,73993.0,92.7727,93.5818,92.688,93.4972,73993.0
2020-08-27 09:35:00,99.34,99.69,99.14,99.65,39576.0,93.4689,93.7982,93.2807,93.7606,39576.0
2020-08-27 09:40:00,99.61,100.23,99.54,100.19,75222.0,93.723,94.3063,93.6571,94.2687,75222.0
2020-08-27 09:45:00,100.22,100.73,100.07,100.64,96246.0,94.2969,94.7768,94.1558,94.6921,96246.0
2020-08-27 09:50:00,100.64,101.14,100.64,100.84,209565.0,94.6921,95.1625,94.6921,94.8803,209565.0
2020-08-27 09:55:00,100.85,101.13,100.83,101.04,70273.0,94.8897,95.1531,94.8709,95.0685,70273.0
2020-08-27 10:00:00,101.06,101.27,100.7,100.88,58971.0,95.0873,95.2849,94.7486,94.9179,58971.0
2020-08-27 10:05:00,100.92,101.05,100.33,100.57,44875.0,94.9556,95.0779,94.4004,94.6262,44875.0
2020-08-27 10:10:00,100.6,100.86,100.52,100.57,59588.0,94.6545,94.8991,94.5792,94.6262,59588.0
2020-08-27 10:15:00,100.57,100.91,100.52,100.85,31424.0,94.6262,94.9461,94.5792,94.8897,31424.0
2020-08-27 10:20:00,100.83,100.97,100.78,100.97,29734.0,94.8709,95.0026,94.8238,95.0026,29734.0
2020-08-27 10:25:00,100.96,101.1,100.86,100.86,32138.0,94.9932,95.1249,94.8991,94.8991,32138.0
2020-08-27 10:30:00,100.88,101.19,100.78,101.16,36154.0,94.9179,95.2096,94.8238,95.1814,36154.0
2020-08-27 10:35:00,101.14,101.17,100.72,100.73,15671.0,95.1625,95.1908,94.7674,94.7768,15671.0
2020-08-27 10:40:00,100.71,100.82,100.58,100.72,23399.0,94.758,94.8615,94.6356,94.7674,23399.0
2020-08-27 10:45:00,100.68,101.05,100.66,101.01,33403.0,94.7297,95.0779,94.7109,95.0402,33403.0
2020-08-27 10:50:00,101.03,101.48,101.0,101.37,158633.0,95.059,95.4825,95.0308,95.379,158633.0
2020-08-27 10:55:00,101.46,101.56,101.26,101.53,40478.0,95.4636,95.5577,95.2755,95.5295,40478.0
2020-08-27 11:00:00,101.52,101.63,101.32,101.4,39852.0,95.5201,95.6236,95.3319,95.4072,39852.0
2020-08-27 11:05:00,101.4,101.42,101.21,101.31,44421.0,95.4072,95.426,95.2284,95.3225,44421.0
2020-08-27 11:10:00,101.29,101.49,101.23,101.34,45600.0,95.3037,95.4919,95.2472,95.3507,45600.0
2020-08-27 11:15:00,101.3,101.5,101.25,101.47,21044.0,95.3131,95.5013,95.266,95.473,21044.0
2020-08-27 11:20:00,101.45,101.51,101.32,101.37,18712.0,95.4542,95.5107,95.3319,95.379,18712.0
2020-08-27 11:25:00,101.35,101.39,101.24,101.35,23051.0,95.3601,95.3978,95.2566,95.3601,23051.0
2020-08-27 11:30:00,101.36,101.48,101.21,101.4,20114.0,95.3695,95.4825,95.2284,95.4072,20114.0
2020-08-27 11:35:00,101.4,101.64,101.4,101.54,17536.0,95.4072,95.633,95.4072,95.5389,17536.0
2020-08-27 11:40:00,101.51,101.79,101.49,101.79,26739.0,95.5107,95.7741,95.4919,95.7741,26739.0
2020-08-27 11:45:00,101.77,101.79,101.68,101.73,19447.0,95.7553,95.7741,95.6706,95.7177,19447.0
2020-08-27 11:50:00,101.74,101.78,101.64,101.72,55885.0,95.7271,95.7647,95.633,95.7083,55885.0
2020-08-27 11:55:00,101.7,102.0,101.69,101.98,24342.0,95.6895,95.9717,95.68,95.9529,24342.0
2020-08-27 12:00:00,101.98,102.14,101.78,101.87,52018.0,95.9529,96.1034,95.7647,95.8494,52018.0
2020-08-27 12:05:00,101.85,102.0,101.85,101.94,32458.0,95.8306,95.9717,95.8306,95.9153,32458.0
2020-08-27 12:10:00,101.88,101.99,101.83,101.96,18087.0,95.8588,95.9623,95.8118,95.9341,18087.0
2020-08-27 12:15:00,101.97,101.99,101.72,101.72,16346.0,95.9435,95.9623,95.7083,95.7083,16346.0
2020-08-27 12:20:00,101.71,101.79,101.67,101.76,24067.0,95.6989,95.7741,95.6612,95.7459,24067.0
2020-08-27 12:25:00,101.76,101.78,101.62,101.63,30422.0,95.7459,95.7647,95.6142,95.6236,30422.0
2020-08-27 12:30:00,101.63,101.7,101.49,101.49,22018.0,95.6236,95.6895,95.4919,95.4919,22018.0
2020-08-27 12:35:00,101.5,101.51,101.26,101.33,33735.0,95.5013,95.5107,95.2755,95.3413,33735.0
2020-08-27 12:40:00,101.34,101.44,101.26,101.38,10974.0,95.3507,95.4448,95.2755,95.3884,10974.0
2020-08-27 12:45:00,101.34,101.54,101.25,101.48,16436.0,95.3507,95.5389,95.266,95.4825,16436.0
2020-08-27 12:50:00,101.48,101.6,101.39,101.52,20059.0,95.4825,95.5954,95.3978,95.5201,20059.0
2020-08-27 12:55:00,101.56,101.59,101.37,101.45,18139.0,95.5577,95.586,95.379,95.4542,18139.0
2020-08-27 13:00:00,101.46,101.46,101.25,101.38,24973.0,95.4636,95.4636,95.266,95.3884,24973.0
2020-08-27 13:05:00,101.38,101.73,101.33,101.67,27220.0,95.3884,95.7177,95.3413,95.6612,27220.0
2020-08-27 13:10:00,101.66,101.88,101.6,101.86,17914.0,95.6518,95.8588,95.5954,95.84,17914.0
2020-08-27 13:15:00,101.89,102.05,101.81,101.99,32531.0,95.8682,96.0188,95.793,95.9623,32531.0
2020-08-27 13:20:00,102.0,102.14,101.93,102.01,8735.0,95.9717,96.1034,95.9059,95.9811,8735.0
2020-08-27 13:25:00,102.03,102.03,101.85,101.9,20796.0,95.9999,95.9999,95.8306,95.8776,20796.0
2020-08-27 13:30:00,101.9,102.01,101.88,101.96,15140.0,95.8776,95.9811,95.8588,95.9341,15140.0
2020-08-27 13:35:00,101.96,101.98,101.86,101.95,19652.0,95.9341,95.9529,95.84,95.9247,19652.0
2020-08-27 13:40:00,101.93,101.97,101.81,101.84,12716.0,95.9059,95.9435,95.793,95.8212,12716.0
2020-08-27 13:45:00,101.87,101.87,101.67,101.7,15372.0,95.8494,95.8494,95.6612,95.6895,15372.0
2020-08-27 13:50:00,101.7,101.81,101.52,101.58,25405.0,95.6895,95.793,95.5201,95.5765,25405.0
2020-08-27 13:55:00,101.54,101.68,101.51,101.57,25920.0,95.5389,95.6706,95.5107,95.5671,25920.0
2020-08-27 14:00:00,101.55,101.89,101.55,101.85,12544.0,95.5483,95.8682,95.5483,95.8306,12544.0
2020-08-27 14:05:00,101.87,101.88,101.72,101.76,7681.0,95.8494,95.8588,95.7083,95.7459,7681.0
2020-08-27 14:10:00,101.75,101.87,101.75,101.75,19531.0,95.7365,95.8494,95.7365,95.7365,19531.0
2020-08-27 14:15:00,101.72,101.85,101.67,101.73,16181.0,95.7083,95.8306,95.6612,95.7177,16181.0
2020-08-27 14:20:00,101.74,101.76,101.57,101.67,11691.0,95.7271,95.7459,95.5671,95.6612,11691.0
2020-08-27 14:25:00,101.67,101.77,101.64,101.75,9806.0,95.6612,95.7553,95.633,95.7365,9806.0
2020-08-27 14:30:00,101.78,101.84,101.67,101.81,18786.0,95.7647,95.8212,95.6612,95.793,18786.0
2020-08-27 14:35:00,101.83,101.91,101.66,101.73,20068.0,95.8118,95.887,95.6518,95.7177,20068.0
2020-08-27 14:40:00,101.76,101.82,101.48,101.48,25607.0,95.7459,95.8024,95.4825,95.4825,25607.0
2020-08-27 14:45:00,101.48,101.69,101.48,101.63,26354.0,95.4825,95.68,95.4825,95.6236,26354.0
2020-08-27 14:50:00,101.59,101.67,101.5,101.56,19189.0,95.586,95.6612,95.5013,95.5577,19189.0
2020-08-27 14:55:00,101.58,101.78,101.56,101.78,126498.0,95.5765,95.7647,95.5577,95.7647,126498.0
2020-08-27 15:00:00,101.78,101.9,101.74,101.89,18466.0,95.7647,95.8776,95.7271,95.8682,18466.0
2020-08-27 15:05:00,101.88,102.0,101.81,101.98,28726.0,95.8588,95.9717,95.793,95.9529,28726.0
2020-08-27 15:10:00,101.98,102.01,101.85,101.9,43646.0,95.9529,95.9811,95.8306,95.8776,43646.0
2020-08-27 15:15:00,101.87,102.0,101.86,101.97,11873.0,95.8494,95.9717,95.84,95.9435,11873.0
2020-08-27 15:20:00,101.96,102.01,101.94,101.98,28611.0,95.9341,95.9811,95.9153,95.9529,28611.0
2020-08-27 15:25:00,101.99,102.0,101.94,101.98,27807.0,95.9623,95.9717,95.9153,95.9529,27807.0
2020-08-27 15:30:00,101.97,101.99,101.91,101.94,27323.0,95.9435,95.9623,95.887,95.9153,27323.0
2020-08-27 15:35:00,101.93,101.97,101.87,101.88,28453.0,95.9059,95.9435,95.8494,95.8588,28453.0
2020-08-27 15:40:00,101.87,101.96,101.72,101.74,39236.0,95.8494,95.9341,95.7083,95.7271,39236.0
2020-08-27 15:45:00,101.75,101.9,101.7,101.71,76329.0,95.7365,95.8776,95.6895,95.6989,76329.0
2020-08-27 15:50:00,101.7,101.81,101.62,101.71,74493.0,95.6895,95.793,95.6142,95.6989,74493.0
2020-08-27 15:55:00,101.72,101.78,101.48,101.54,103686.0,95.7083,95.7647,95.4825,95.5389,103686.0
2020-08-28 09:30:00,102.15,102.33,100.96,101.3,98927.0,96.1129,96.2822,94.9932,95.3131,98927.0
2020-08-28 09:35:00,101.26,101.26,100.82,101.0,49247.0,95.2755,95.2755,94.8615,95.0308,49247.0
2020-08-28 09:40:00,101.0,101.04,100.74,100.85,35721.0,95.0308,95.0685,94.7862,94.8897,35721.0
2020-08-28 09:45:00,100.88,101.57,100.82,101.49,55478.0,94.9179,95.5671,94.8615,95.4919,55478.0
2020-08-28 09:50:00,101.52,101.94,101.49,101.84,44488.0,95.5201,95.9153,95.4919,95.8212,44488.0
2020-08-28 09:55:00,101.76,101.91,101.5,101.65,48537.0,95.7459,95.887,95.5013,95.6424,48537.0
2020-08-28 10:00:00,101.65,101.83,101.54,101.71,50620.0,95.6424,95.8118,95.5389,95.6989,50620.0
2020-08-28 10:05:00,101.69,101.83,101.53,101.82,37550.0,95.68,95.8118,95.5295,95.8024,37550.0
2020-08-28 10:10:00,101.82,101.94,101.69,101.89,20854.0,95.8024,95.9153,95.68,95.8682,20854.0
2020-08-28 10:15:00,101.86,101.9,101.59,101.87,87592.0,95.84,95.8776,95.586,95.8494,87592.0
2020-08-28 10:20:00,101.8,101.85,101.52,101.53,32657.0,95.7835,95.8306,95.5201,95.5295,32657.0
2020-08-28 10:25:00,101.53,101.61,101.35,101.52,74258.0,95.5295,95.6048,95.3601,95.5201,74258.0
2020-08-28 10:30:00,101.51,101.77,101.3,101.32,30226.0,95.5107,95.7553,95.3131,95.3319,30226.0
2020-08-28 10:35:00,101.33,101.45,101.2,101.38,23069.0,95.3413,95.4542,95.219,95.3884,23069.0
2020-08-28 10:40:00,101.37,101.63,101.37,101.62,12111.0,95.379,95.6236,95.379,95.6142,12111.0
2020-08-28 10:45:00,101.59,101.74,101.55,101.63,25056.0,95.586,95.7271,95.5483,95.6236,25056.0
2020-08-28 10:50:00,101.66,101.71,101.61,101.69,31062.0,95.6518,95.6989,95.6048,95.68,31062.0
2020-08-28 10:55:00,101.69,101.83,101.6,101.75,44259.0,95.68,95.8118,95.5954,95.7365,44259.0
2020-08-28 11:00:00,101.75,101.93,101.74,101.92,21743.0,95.7365,95.9059,95.7271,95.8964,21743.0
2020-08-28 11:05:00,101.92,102.01,101.84,101.85,40977.0,95.8964,95.9811,95.8212,95.8306,40977.0
2020-08-28 11:10:00,101.85,101.95,101.85,101.91,19905.0,95.8306,95.9247,95.8306,95.887,19905.0
2020-08-28 11:15:00,101.92,101.95,101.86,101.88,71680.0,95.8964,95.9247,95.84,95.8588,71680.0
2020-08-28 11:20:00,101.89,101.91,101.76,101.85,14055.0,95.8682,95.887,95.7459,95.8306,14055.0
2020-08-28 11:25:00,101.84,101.91,101.78,101.86,14777.0,95.8212,95.887,95.7647,95.84,14777.0
2020-08-28 11:30:00,101.86,102.06,101.81,102.06,18057.0,95.84,96.0282,95.793,96.0282,18057.0
2020-08-28 11:35:00,102.06,102.12,102.0,102.09,22579.0,96.0282,96.0846,95.9717,96.0564,22579.0
2020-08-28 11:40:00,102.08,102.18,102.0,102.17,12558.0,96.047,96.1411,95.9717,96.1317,12558.0
2020-08-28 11:45:00,102.16,102.19,102.05,102.08,10996.0,96.1223,96.1505,96.0188,96.047,10996.0
2020-08-28 11:50:00,102.08,102.27,102.08,102.24,42033.0,96.047,96.2258,96.047,96.1975,42033.0
2020-08-28 11:55:00,102.25,102.31,102.21,102.31,19822.0,96.2069,96.2634,96.1693,96.2634,19822.0
2020-08-28 12:00:00,102.3,102.38,102.21,102.37,12050.0,96.254,96.3293,96.1693,96.3199,12050.0
2020-08-28 12:05:00,102.36,102.5,102.3,102.49,23829.0,96.3104,96.4422,96.254,96.4328,23829.0
2020-08-28 12:10:00,102.49,102.63,102.47,102.55,15629.0,96.4328,96.5645,96.4139,96.4892,15629.0
2020-08-28 12:15:00,102.59,102.67,102.53,102.66,28132.0,96.5269,96.6021,96.4704,96.5927,28132.0
2020-08-28 12:20:00,102.66,102.7,102.6,102.67,24798.0,96.5927,96.6304,96.5363,96.6021,24798.0
2020-08-28 12:25:00,102.68,102.69,102.58,102.61,14223.0,96.6115,96.6209,96.5174,96.5457,14223.0
2020-08-28 12:30:00,102.61,102.62,102.4,102.41,21576.0,96.5457,96.5551,96.3481,96.3575,21576.0
2020-08-28 12:35:00,102.42,102.45,102.3,102.39,18765.0,96.3669,96.3951,96.254,96.3387,18765.0
2020-08-28 12:40:00,102.39,102.62,102.38,102.58,28546.0,96.3387,96.5551,96.3293,96.5174,28546.0
2020-08-28 12:45:00,102.57,102.58,102.48,102.58,6504.0,96.508,96.5174,96.4234,96.5174,6504.0
2020-08-28 12:50:00,102.58,102.65,102.58,102.62,8870.0,96.5174,96.5833,96.5174,96.5551,8870.0
2020-08-28 12:55:00,102.61,102.74,102.6,102.7,25489.0,96.5457,96.668,96.5363,96.6304,25489.0
2020-08-28 13:00:00,102.7,102.75,102.64,102.75,8984.0,96.6304,96.6774,96.5739,96.6774,8984.0
2020-08-28 13:05:00,102.75,102.9,102.74,102.77,46792.0,96.6774,96.8185,96.668,96.6962,46792.0
2020-08-28 13:10:00,102.76,102.87,102.73,102.79,18933.0,96.6868,96.7903,96.6586,96.715,18933.0
2020-08-28 13:15:00,102.78,102.85,102.69,102.71,16941.0,96.7056,96.7715,96.6209,96.6398,16941.0
2020-08-28 13:20:00,102.69,102.8,102.68,102.8,19052.0,96.6209,96.7244,96.6115,96.7244,19052.0
2020-08-28 13:25:00,102.78,102.78,102.56,102.57,29995.0,96.7056,96.7056,96.4986,96.508,29995.0
2020-08-28 13:30:00,102.58,102.65,102.51,102.57,11023.0,96.5174,96.5833,96.4516,96.508,11023.0
2020-08-28 13:35:00,102.57,102.62,102.49,102.54,19701.0,96.508,96.5551,96.4328,96.4798,19701.0
2020-08-28 13:40:00,102.53,102.55,102.43,102.45,20392.0,96.4704,96.4892,96.3763,96.3951,20392.0
2020-08-28 13:45:00,102.44,102.49,102.32,102.36,18698.0,96.3857,96.4328,96.2728,96.3104,18698.0
2020-08-28 13:50:00,102.35,102.38,102.29,102.37,12612.0,96.301,96.3293,96.2446,96.3199,12612.0
2020-08-28 13:55:00,102.36,102.4,102.29,102.32,12764.0,96.3104,96.3481,96.2446,96.2728,12764.0
2020-08-28 14:00:00,102.29,102.48,102.28,102.43,15610.0,96.2446,96.4234,96.2352,96.3763,15610.0
2020-08-28 14:05:00,102.44,102.49,102.39,102.48,14212.0,96.3857,96.4328,96.3387,96.4234,14212.0
2020-08-28 14:10:00,102.46,102.73,102.45,102.7,28017.0,96.4045,96.6586,96.3951,96.6304,28017.0
2020-08-28 14:15:00,102.72,102.81,102.66,102.7,13012.0,96.6492,96.7339,96.5927,96.6304,13012.0
2020-08-28 14:20:00,102.71,102.78,102.54,102.56,17691.0,96.6398,96.7056,96.4798,96.4986,17691.0
2020-08-28 14:25:00,102.54,102.54,102.37,102.44,46052.0,96.4798,96.4798,96.3199,96.3857,46052.0
2020-08-28 14:30:00,102.43,102.43,102.28,102.31,15236.0,96.3763,96.3763,96.2352,96.2634,15236.0
2020-08-28 14:35:00,102.31,102.43,102.31,102.42,16785.0,96.2634,96.3763,96.2634,96.3669,16785.0
2020-08-28 14:40:00,102.42,102.42,102.31,102.36,14266.0,96.3669,96.3669,96.2634,96.3104,14266.0
2020-08-28 14:45:00,102.39,102.53,102.36,102.51,11013.0,96.3387,96.4704,96.3104,96.4516,11013.0
2020-08-28 14:50:00,102.52,102.61,102.42,102.59,20388.0,96.461,96.5457,96.3669,96.5269,20388.0
2020-08-28 14:55:00,102.61,102.64,102.54,102.57,8648.0,96.5457,96.5739,96.4798,96.508,8648.0
2020-08-28 15:00:00,102.6,102.61,102.46,102.5,18117.0,96.5363,96.5457,96.4045,96.4422,18117.0
2020-08-28 15:05:00,102.5,102.69,102.5,102.64,22020.0,96.4422,96.6209,96.4422,96.5739,22020.0
2020-08-28 15:10:00,102.63,102.75,102.61,102.64,28223.0,96.5645,96.6774,96.5457,96.5739,28223.0
2020-08-28 15:15:00,102.65,102.68,102.61,102.66,31344.0,96.5833,96.6115,96.5457,96.5927,31344.0
2020-08-28 15:20:00,102.63,102.71,102.62,102.68,28542.0,96.5645,96.6398,96.5551,96.6115,28542.0
2020-08-28 15:25:00,102.67,102.72,102.66,102.67,29926.0,96.6021,96.6492,96.5927,96.6021,29926.0
2020-08-28 15:30:00,102.67,102.7,102.66,102.68,30516.0,96.6021,96.6304,96.5927,96.6115,30516.0
2020-08-28 15:35:00,102.67,102.71,102.62,102.7,34547.0,96.6021,96.6398,96.5551,96.6304,34547.0
2020-08-28 15:40:00,102.69,102.7,102.61,102.68,32220.0,96.6209,96.6304,96.5457,96.6115,32220.0
2020-08-28 15:45:00,102.68,102.68,102.61,102.66,34188.0,96.6115,96.6115,96.5457,96.5927,34188.0
2020-08-28 15:50:00,102.64,102.68,102.57,102.64,70101.0,96.5739,96.6115,96.508,96.5739,70101.0
2020-08-28 15:55:00,102.64,102.71,102.53,102.54,242617.0,96.5739,96.6398,96.4704,96.4798,242617.0
2020-08-31 09:30:00,102.9,102.9,101.36,101.78,142649.0,96.8185,96.8185,95.3695,95.7647,142649.0
2020-08-31 09:35:00,101.85,102.21,101.66,102.16,73047.0,95.8306,96.1693,95.6518,96.1223,73047.0
2020-08-31 09:40:00,102.12,102.25,101.92,102.09,76299.0,96.0846,96.2069,95.8964,96.0564,76299.0
2020-08-31 09:45:00,102.09,102.55,102.06,102.34,74739.0,96.0564,96.4892,96.0282,96.2916,74739.0
2020-08-31 09:50:00,102.31,102.35,101.81,101.97,71957.0,96.2634,96.301,95.793,95.9435,71957.0
2020-08-31 09:55:00,101.97,102.06,101.81,101.98,89576.0,95.9435,96.0282,95.793,95.9529,89576.0
2020-08-31 10:00:00,101.98,102.33,101.8,102.31,32170.0,95.9529,96.2822,95.7835,96.2634,32170.0
2020-08-31 10:05:00,102.31,102.49,102.11,102.45,38966.0,96.2634,96.4328,96.0752,96.3951,38966.0
2020-08-31 10:10:00,102.43,102.6,102.27,102.33,29478.0,96.3763,96.5363,96.2258,96.2822,29478.0
2020-08-31 10:15:00,102.34,102.4,102.13,102.27,28511.0,96.2916,96.3481,96.094,96.2258,28511.0
2020-08-31 10:20:00,102.25,102.43,102.19,102.32,37076.0,96.2069,96.3763,96.1505,96.2728,37076.0
2020-08-31 10:25:00,102.32,102.36,102.21,102.27,35804.0,96.2728,96.3104,96.1693,96.2258,35804.0
2020-08-31 10:30:00,102.26,102.45,102.24,102.43,14434.0,96.2164,96.3951,96.1975,96.3763,14434.0
2020-08-31 10:35:00,102.44,102.54,102.39,102.53,24989.0,96.3857,96.4798,96.3387,96.4704,24989.0
2020-08-31 10:40:00,102.52,102.58,102.47,102.48,17937.0,96.461,96.5174,96.4139,96.4234,17937.0
2020-08-31 10:45:00,102.48,102.6,102.45,102.54,48810.0,96.4234,96.5363,96.3951,96.4798,48810.0
2020-08-31 10:50:00,102.54,102.6,102.27,102.27,21325.0,96.4798,96.5363,96.2258,96.2258,21325.0
2020-08-31 10:55:00,102.26,102.38,102.09,102.38,79621.0,96.2164,96.3293,96.0564,96.3293,79621.0
2020-08-31 11:00:00,102.4,102.66,102.31,102.57,25285.0,96.3481,96.5927,96.2634,96.508,25285.0
2020-08-31 11:05:00,102.56,102.57,102.23,102.38,47784.0,96.4986,96.508,96.1881,96.3293,47784.0
2020-08-31 11:10:00,102.38,102.39,102.15,102.35,43137.0,96.3293,96.3387,96.1129,96.301,43137.0
2020-08-31 11:15:00,102.36,102.38,102.15,102.27,49748.0,96.3104,96.3293,96.1129,96.2258,49748.0
2020-08-31 11:20:00,102.27,102.27,101.89,101.95,98552.0,96.2258,96.2258,95.8682,95.9247,98552.0
2020-08-31 11:25:00,101.96,102.02,101.82,101.84,28864.0,95.9341,95.9905,95.8024,95.8212,28864.0
2020-08-31 11:30:00,101.85,102.02,101.84,101.98,30199.0,95.8306,95.9905,95.8212,95.9529,30199.0
2020-08-31 11:35:00,101.98,102.04,101.88,101.88,38107.0,95.9529,96.0094,95.8588,95.8588,38107.0
2020-08-31 11:40:00,101.88,102.06,101.83,102.01,22539.0,95.8588,96.0282,95.8118,95.9811,22539.0
2020-08-31 11:45:00,102.03,102.15,102.02,102.05,17482.0,95.9999,96.1129,95.9905,96.0188,17482.0
2020-08-31 11:50:00,102.04,102.16,101.96,102.01,31579.0,96.0094,96.1223,95.9341,95.9811,31579.0
2020-08-31 11:55:00,102.0,102.09,101.98,102.05,12538.0,95.9717,96.0564,95.9529,96.0188,12538.0
2020-08-31 12:00:00,102.05,102.15,101.94,102.11,28229.0,96.0188,96.1129,95.9153,96.0752,28229.0
2020-08-31 12:05:00,102.11,102.15,102.06,102.07,10650.0,96.0752,96.1129,96.0282,96.0376,10650.0
2020-08-31 12:10:00,102.11,102.16,102.06,102.08,6634.0,96.0752,96.1223,96.0282,96.047,6634.0
2020-08-31 12:15:00,102.05,102.11,102.0,102.07,40869.0,96.0188,96.0752,95.9717,96.0376,40869.0
2020-08-31 12:20:00,102.05,102.13,102.01,102.02,26945.0,96.0188,96.094,95.9811,95.9905,26945.0
2020-08-31 12:25:00,102.02,102.09,101.94,101.98,18320.0,95.9905,96.0564,95.9153,95.9529,18320.0
2020-08-31 12:30:00,101.99,102.08,101.93,101.95,26847.0,95.9623,96.047,95.9059,95.9247,26847.0
2020-08-31 12:35:00,101.93,102.06,101.9,102.0,43943.0,95.9059,96.0282,95.8776,95.9717,43943.0
2020-08-31 12:40:00,101.99,102.05,101.91,101.97,50698.0,95.9623,96.0188,95.887,95.9435,50698.0
2020-08-31 12:45:00,101.95,102.03,101.94,101.98,35312.0,95.9247,95.9999,95.9153,95.9529,35312.0
2020-08-31 12:50:00,101.98,102.02,101.96,102.01,23666.0,95.9529,95.9905,95.9341,95.9811,23666.0
2020-08-31 12:55:00,102.01,102.04,101.97,102.04,13251.0,95.9811,96.0094,95.9435,96.0094,13251.0
2020-08-31 13:00:00,102.05,102.05,101.96,101.97,27634.0,96.0188,96.0188,95.9341,95.9435,27634.0
2020-08-31 13:05:00,101.98,102.03,101.95,102.01,31246.0,95.9529,95.9999,95.9247,95.9811,31246.0
2020-08-31 13:10:00,102.0,102.07,101.99,102.07,9951.0,95.9717,96.0376,95.9623,96.0376,9951.0
2020-08-31 13:15:00,102.09,102.14,101.94,101.96,122684.0,96.0564,96.1034,95.9153,95.9341,122684.0
2020-08-31 13:20:00,101.94,102.0,101.93,101.98,21220.0,95.9153,95.9717,95.9059,95.9529,21220.0
2020-08-31 13:25:00,101.98,102.0,101.91,101.92,12859.0,95.9529,95.9717,95.887,95.8964,12859.0
2020-08-31 13:30:00,101.92,102.0,101.86,101.98,17924.0,95.8964,95.9717,95.84,95.9529,17924.0
2020-08-31 13:35:00,101.98,102.0,101.85,101.86,15181.0,95.9529,95.9717,95.8306,95.84,15181.0
2020-08-31 13:40:00,101.85,102.0,101.84,102.0,38752.0,95.8306,95.9717,95.8212,95.9717,38752.0
2020-08-31 13:45:00,102.0,102.0,101.93,101.98,63322.0,95.9717,95.9717,95.9059,95.9529,63322.0
2020-08-31 13:50:00,101.98,102.0,101.96,101.99,22745.0,95.9529,95.9717,95.9341,95.9623,22745.0
2020-08-31 13:55:00,102.0,102.0,101.92,101.99,47621.0,95.9717,95.9717,95.8964,95.9623,47621.0
2020-08-31 14:00:00,102.0,102.01,101.85,101.98,75986.0,95.9717,95.9811,95.8306,95.9529,75986.0
2020-08-31 14:05:00,101.98,102.0,101.96,102.0,15765.0,95.9529,95.9717,95.9341,95.9717,15765.0
2020-08-31 14:10:00,102.0,102.0,101.97,101.99,20777.0,95.9717,95.9717,95.9435,95.9623,20777.0
2020-08-31 14:15:00,101.99,101.99,101.79,101.8,13237.0,95.9623,95.9623,95.7741,95.7835,13237.0
2020-08-31 14:20:00,101.79,101.81,101.65,101.65,12491.0,95.7741,95.793,95.6424,95.6424,12491.0
2020-08-31 14:25:00,101.65,101.77,101.61,101.61,36717.0,95.6424,95.7553,95.6048,95.6048,36717.0
2020-08-31 14:30:00,101.61,101.82,101.6,101.72,28028.0,95.6048,95.8024,95.5954,95.7083,28028.0
2020-08-31 14:35:00,101.72,101.79,101.67,101.74,17023.0,95.7083,95.7741,95.6612,95.7271,17023.0
2020-08-31 14:40:00,101.73,101.8,101.7,101.76,9771.0,95.7177,95.7835,95.6895,95.7459,9771.0
2020-08-31 14:45:00,101.75,101.87,101.71,101.72,12612.0,95.7365,95.8494,95.6989,95.7083,12612.0
2020-08-31 14:50:00,101.72,101.74,101.67,101.71,6917.0,95.7083,95.7271,95.6612,95.6989,6917.0
2020-08-31 14:55:00,101.71,101.77,101.7,101.7,7270.0,95.6989,95.7553,95.6895,95.6895,7270.0
2020-08-31 15:00:00,101.7,101.72,101.6,101.61,14950.0,95.6895,95.7083,95.5954,95.6048,14950.0
2020-08-31 15:05:00,101.61,101.76,101.59,101.76,13044.0,95.6048,95.7459,95.586,95.7459,13044.0
2020-08-31 15:10:00,101.74,101.85,101.65,101.7,41272.0,95.7271,95.8306,95.6424,95.6895,41272.0
2020-08-31 15:15:00,101.7,101.76,101.59,101.59,17009.0,95.6895,95.7459,95.586,95.586,17009.0
2020-08-31 15:20:00,101.59,101.63,101.52,101.55,22133.0,95.586,95.6236,95.5201,95.5483,22133.0
2020-08-31 15:25:00,101.56,101.68,101.55,101.63,18979.0,95.5577,95.6706,95.5483,95.6236,18979.0
2020-08-31 15:30:00,101.62,101.64,101.56,101.57,28257.0,95.6142,95.633,95.5577,95.5671,28257.0
2020-08-31 15:35:00,101.58,101.72,101.58,101.69,27235.0,95.5765,95.7083,95.5765,95.68,27235.0
2020-08-31 15:40:00,101.69,101.7,101.56,101.67,36382.0,95.68,95.6895,95.5577,95.6612,36382.0
2020-08-31 15:45:00,101.67,101.84,101.66,101.82,38125.0,95.6612,95.8212,95.6518,95.8024,38125.0
2020-08-31 15:50:00,101.78,101.94,101.71,101.85,95655.0,95.7647,95.9153,95.6989,95.8306,95655.0
2020-08-31 15:55:00,101.86,101.91,101.49,101.49,262895.0,95.84,95.887,95.4919,95.4919,262895.0
2020-09-01 09:30:00,100.54,100.86,100.16,100.77,165301.0,94.598,94.8991,94.2405,94.8144,165301.0
2020-09-01 09:35:00,100.79,101.15,100.43,101.12,39303.0,94.8332,95.172,94.4945,95.1437,39303.0
2020-09-01 09:40:00,101.13,101.5,100.91,101.41,37713.0,95.1531,95.5013,94.9461,95.4166,37713.0
2020-09-01 09:45:00,101.39,101.5,101.07,101.42,29010.0,95.3978,95.5013,95.0967,95.426,29010.0
2020-09-01 09:50:00,101.37,101.61,101.05,101.55,28832.0,95.379,95.6048,95.0779,95.5483,28832.0
2020-09-01 09:55:00,101.49,101.67,101.38,101.61,23874.0,95.4919,95.6612,95.3884,95.6048,23874.0
2020-09-01 10:00:00,101.66,102.1,101.61,101.84,31076.0,95.6518,96.0658,95.6048,95.8212,31076.0
2020-09-01 10:05:00,101.88,101.99,101.58,101.64,21552.0,95.8588,95.9623,95.5765,95.633,21552.0
2020-09-01 10:10:00,101.66,101.82,101.55,101.69,20872.0,95.6518,95.8024,95.5483,95.68,20872.0
2020-09-01 10:15:00,101.72,101.99,101.57,101.73,23335.0,95.7083,95.9623,95.5671,95.7177,23335.0
2020-09-01 10:20:00,101.73,102.06,101.67,101.97,14338.0,95.7177,96.0282,95.6612,95.9435,14338.0
2020-09-01 10:25:00,101.98,102.29,101.98,102.29,27137.0,95.9529,96.2446,95.9529,96.2446,27137.0
2020-09-01 10:30:00,102.32,102.58,102.26,102.47,65301.0,96.2728,96.5174,96.2164,96.4139,65301.0
2020-09-01 10:35:00,102.47,102.54,102.37,102.47,20026.0,96.4139,96.4798,96.3199,96.4139,20026.0
2020-09-01 10:40:00,102.51,102.78,102.49,102.63,21500.0,96.4516,96.7056,96.4328,96.5645,21500.0
2020-09-01 10:45:00,102.63,102.67,102.42,102.51,22488.0,96.5645,96.6021,96.3669,96.4516,22488.0
2020-09-01 10:50:00,102.47,102.58,102.35,102.35,25091.0,96.4139,96.5174,96.301,96.301,25091.0
2020-09-01 10:55:00,102.3,102.33,102.1,102.11,42689.0,96.254,96.2822,96.0658,96.0752,42689.0
2020-09-01 11:00:00,102.13,102.14,101.99,102.14,16772.0,96.094,96.1034,95.9623,96.1034,16772.0
2020-09-01 11:05:00,102.11,102.18,102.01,102.18,7934.0,96.0752,96.1411,95.9811,96.1411,7934.0
2020-09-01 11:10:00,102.16,102.16,101.99,102.02,12003.0,96.1223,96.1223,95.9623,95.9905,12003.0
2020-09-01 11:15:00,102.02,102.21,102.0,102.06,17399.0,95.9905,96.1693,95.9717,96.0282,17399.0
2020-09-01 11:20:00,102.07,102.12,101.97,102.01,45487.0,96.0376,96.0846,95.9435,95.9811,45487.0
2020-09-01 11:25:00,102.03,102.1,101.99,102.04,16740.0,95.9999,96.0658,95.9623,96.0094,16740.0
2020-09-01 11:30:00,102.03,102.26,102.02,102.25,10803.0,95.9999,96.2164,95.9905,96.2069,10803.0
2020-09-01 11:35:00,102.29,102.35,102.07,102.14,12261.0,96.2446,96.301,96.0376,96.1034,12261.0
2020-09-01 11:40:00,102.17,102.27,102.14,102.27,11253.0,96.1317,96.2258,96.1034,96.2258,11253.0
2020-09-01 11:45:00,102.27,102.39,102.22,102.39,25415.0,96.2258,96.3387,96.1787,96.3387,25415.0
2020-09-01 11:50:00,102.37,102.42,102.23,102.27,14758.0,96.3199,96.3669,96.1881,96.2258,14758.0
2020-09-01 11:55:00,102.25,102.3,102.01,102.04,18809.0,96.2069,96.254,95.9811,96.0094,18809.0
2020-09-01 12:00:00,102.06,102.13,102.0,102.1,21136.0,96.0282,96.094,95.9717,96.0658,21136.0
2020-09-01 12:05:00,102.11,102.16,102.0,102.03,35426.0,96.0752,96.1223,95.9717,95.9999,35426.0
2020-09-01 12:10:00,102.01,102.04,101.81,102.02,43668.0,95.9811,96.0094,95.793,95.9905,43668.0
2020-09-01 12:15:00,102.03,102.03,101.95,102.02,54680.0,95.9999,95.9999,95.9247,95.9905,54680.0
2020-09-01 12:20:00,102.02,102.03,101.9,101.9,14432.0,95.9905,95.9999,95.8776,95.8776,14432.0
2020-09-01 12:25:00,101.9,101.94,101.78,101.83,13553.0,95.8776,95.9153,95.7647,95.8118,13553.0
2020-09-01 12:30:00,101.81,101.96,101.81,101.95,12893.0,95.793,95.9341,95.793,95.9247,12893.0
2020-09-01 12:35:00,101.97,101.99,101.92,101.94,12394.0,95.9435,95.9623,95.8964,95.9153,12394.0
2020-09-01 12:40:00,101.94,102.01,101.89,101.94,14534.0,95.9153,95.9811,95.8682,95.9153,14534.0
2020-09-01 12:45:00,101.94,102.04,101.94,101.99,23020.0,95.9153,96.0094,95.9153,95.9623,23020.0
2020-09-01 12:50:00,102.0,102.05,101.92,102.01,42625.0,95.9717,96.0188,95.8964,95.9811,42625.0
2020-09-01 12:55:00,102.0,102.12,101.92,102.05,20393.0,95.9717,96.0846,95.8964,96.0188,20393.0
2020-09-01 13:00:00,102.02,102.08,102.01,102.06,9880.0,95.9905,96.047,95.9811,96.0282,9880.0
2020-09-01 13:05:00,102.05,102.05,102.0,102.04,13782.0,96.0188,96.0188,95.9717,96.0094,13782.0
2020-09-01 13:10:00,102.01,102.05,101.97,101.98,23594.0,95.9811,96.0188,95.9435,95.9529,23594.0
2020-09-01 13:15:00,101.97,102.04,101.95,101.97,11333.0,95.9435,96.0094,95.9247,95.9435,11333.0
2020-09-01 13:20:00,101.93,101.94,101.77,101.77,11129.0,95.9059,95.9153,95.7553,95.7553,11129.0
2020-09-01 13:25:00,101.79,101.84,101.66,101.68,13160.0,95.7741,95.8212,95.6518,95.6706,13160.0
2020-09-01 13:30:00,101.7,101.7,101.54,101.6,12081.0,95.6895,95.6895,95.5389,95.5954,12081.0
2020-09-01 13:35:00,101.66,101.87,101.66,101.87,18624.0,95.6518,95.8494,95.6518,95.8494,18624.0
2020-09-01 13:40:00,101.87,101.96,101.8,101.96,19647.0,95.8494,95.9341,95.7835,95.9341,19647.0
2020-09-01 13:45:00,101.96,102.02,101.89,102.0,20436.0,95.9341,95.9905,95.8682,95.9717,20436.0
2020-09-01 13:50:00,102.0,102.0,101.82,101.89,42343.0,95.9717,95.9717,95.8024,95.8682,42343.0
2020-09-01 13:55:00,101.85,101.9,101.81,101.84,14279.0,95.8306,95.8776,95.793,95.8212,14279.0
2020-09-01 14:00:00,101.84,101.92,101.81,101.92,8761.0,95.8212,95.8964,95.793,95.8964,8761.0
2020-09-01 14:05:00,101.93,101.93,101.81,101.85,10816.0,95.9059,95.9059,95.793,95.8306,10816.0
2020-09-01 14:10:00,101.82,101.86,101.76,101.83,9606.0,95.8024,95.84,95.7459,95.8118,9606.0
2020-09-01 14:15:00,101.83,101.92,101.83,101.86,6907.0,95.8118,95.8964,95.8118,95.84,6907.0
2020-09-01 14:20:00,101.85,101.91,101.85,101.89,8151.0,95.8306,95.887,95.8306,95.8682,8151.0
2020-09-01 14:25:00,101.9,101.9,101.81,101.88,12447.0,95.8776,95.8776,95.793,95.8588,12447.0
2020-09-01 14:30:00,101.84,101.94,101.82,101.85,11596.0,95.8212,95.9153,95.8024,95.8306,11596.0
2020-09-01 14:35:00,101.86,101.93,101.81,101.93,17181.0,95.84,95.9059,95.793,95.9059,17181.0
2020-09-01 14:40:00,101.91,101.96,101.89,101.94,8946.0,95.887,95.9341,95.8682,95.9153,8946.0
2020-09-01 14:45:00,101.92,101.98,101.89,101.98,9059.0,95.8964,95.9529,95.8682,95.9529,9059.0
2020-09-01 14:50:00,101.99,102.01,101.93,101.95,11721.0,95.9623,95.9811,95.9059,95.9247,11721.0
2020-09-01 14:55:00,101.95,102.04,101.94,102.04,12042.0,95.9247,96.0094,95.9153,96.0094,12042.0
2020-09-01 15:00:00,102.04,102.04,101.97,102.03,15371.0,96.0094,96.0094,95.9435,95.9999,15371.0
2020-09-01 15:05:00,102.0,102.07,102.0,102.03,10231.0,95.9717,96.0376,95.9717,95.9999,10231.0
2020-09-01 15:10:00,102.02,102.03,101.89,101.91,30061.0,95.9905,95.9999,95.8682,95.887,30061.0
2020-09-01 15:15:00,101.92,102.05,101.92,102.03,12355.0,95.8964,96.0188,95.8964,95.9999,12355.0
2020-09-01 15:20:00,102.02,102.05,101.99,102.04,15383.0,95.9905,96.0188,95.9623,96.0094,15383.0
2020-09-01 15:25:00,102.04,102.05,101.99,102.01,11632.0,96.0094,96.0188,95.9623,95.9811,11632.0
2020-09-01 15:30:00,102.0,102.03,101.97,101.98,27919.0,95.9717,95.9999,95.9435,95.9529,27919.0
2020-09-01 15:35:00,101.99,102.05,101.98,102.02,23848.0,95.9623,96.0188,95.9529,95.9905,23848.0
2020-09-01 15:40:00,102.01,102.14,102.01,102.12,29335.0,95.9811,96.1034,95.9811,96.0846,29335.0
2020-09-01 15:45:00,102.12,102.17,102.09,102.11,31635.0,96.0846,96.1317,96.0564,96.0752,31635.0
2020-09-01 15:50:00,102.12,102.2,102.09,102.2,65745.0,96.0846,96.1599,96.0564,96.1599,65745.0
2020-09-01 15:55:00,102.19,102.48,102.19,102.48,151771.0,96.1505,96.4234,96.1505,96.4234,151771.0
2020-09-02 09:30:00,102.58,103.15,102.47,103.08,127751.0,96.5174,97.0538,96.4139,96.9879,127751.0
2020-09-02 09:35:00,103.1,103.2,102.81,102.97,32672.0,97.0067,97.1008,96.7339,96.8844,32672.0
2020-09-02 09:40:00,102.96,103.09,102.61,102.63,62996.0,96.875,96.9973,96.5457,96.5645,62996.0
2020-09-02 09:45:00,102.62,102.7,102.36,102.48,18628.0,96.5551,96.6304,96.3104,96.4234,18628.0
2020-09-02 09:50:00,102.39,102.58,102.29,102.57,41271.0,96.3387,96.5174,96.2446,96.508,41271.0
2020-09-02 09:55:00,102.51,103.6,102.5,103.6,44417.0,96.4516,97.4772,96.4422,97.4772,44417.0
2020-09-02 10:00:00,103.67,103.67,103.02,103.03,39512.0,97.543,97.543,96.9314,96.9408,39512.0
2020-09-02 10:05:00,103.03,103.07,102.71,102.81,26100.0,96.9408,96.9785,96.6398,96.7339,26100.0
2020-09-02 10:10:00,102.86,103.18,102.79,103.16,18995.0,96.7809,97.082,96.715,97.0632,18995.0
2020-09-02 10:15:00,103.13,103.51,103.13,103.36,20140.0,97.0349,97.3925,97.0349,97.2513,20140.0
2020-09-02 10:20:00,103.39,103.52,103.36,103.49,115446.0,97.2796,97.4019,97.2513,97.3737,115446.0
2020-09-02 10:25:00,103.47,103.6,103.34,103.6,13690.0,97.3548,97.4772,97.2325,97.4772,13690.0
2020-09-02 10:30:00,103.62,103.85,103.51,103.58,34275.0,97.496,97.7124,97.3925,97.4583,34275.0
2020-09-02 10:35:00,103.6,103.64,103.36,103.63,14195.0,97.4772,97.5148,97.2513,97.5054,14195.0
2020-09-02 10:40:00,103.69,103.75,103.39,103.42,11354.0,97.5618,97.6183,97.2796,97.3078,11354.0
2020-09-02 10:45:00,103.4,103.46,103.16,103.17,26199.0,97.289,97.3454,97.0632,97.0726,26199.0
2020-09-02 10:50:00,103.19,103.49,103.14,103.48,37030.0,97.0914,97.3737,97.0443,97.3643,37030.0
2020-09-02 10:55:00,103.5,103.57,103.44,103.51,22469.0,97.3831,97.4489,97.3266,97.3925,22469.0
2020-09-02 11:00:00,103.51,103.7,103.46,103.67,24555.0,97.3925,97.5713,97.3454,97.543,24555.0
2020-09-02 11:05:00,103.67,104.03,103.65,103.97,61775.0,97.543,97.8817,97.5242,97.8253,61775.0
2020-09-02 11:10:00,103.94,104.06,103.87,103.89,28849.0,97.7971,97.91,97.7312,97.75,28849.0
2020-09-02 11:15:00,103.87,104.09,103.84,103.88,31061.0,97.7312,97.9382,97.703,97.7406,31061.0
2020-09-02 11:20:00,103.86,103.93,103.58,103.76,24927.0,97.7218,97.7877,97.4583,97.6277,24927.0
2020-09-02 11:25:00,103.76,103.82,103.6,103.66,26271.0,97.6277,97.6842,97.4772,97.5336,26271.0
2020-09-02 11:30:00,103.65,103.88,103.64,103.81,33728.0,97.5242,97.7406,97.5148,97.6747,33728.0
2020-09-02 11:35:00,103.84,103.88,103.7,103.76,16115.0,97.703,97.7406,97.5713,97.6277,16115.0
2020-09-02 11:40:00,103.71,103.76,103.6,103.6,19784.0,97.5807,97.6277,97.4772,97.4772,19784.0
2020-09-02 11:45:00,103.62,103.74,103.58,103.69,13351.0,97.496,97.6089,97.4583,97.5618,13351.0
2020-09-02 11:50:00,103.68,103.88,103.63,103.87,10972.0,97.5524,97.7406,97.5054,97.7312,10972.0
2020-09-02 11:55:00,103.86,103.89,103.76,103.77,9505.0,97.7218,97.75,97.6277,97.6371,9505.0
2020-09-02 12:00:00,103.79,103.85,103.66,103.66,18333.0,97.6559,97.7124,97.5336,97.5336,18333.0
2020-09-02 12:05:00,103.66,103.78,103.65,103.7,20870.0,97.5336,97.6465,97.5242,97.5713,20870.0
2020-09-02 12:10:00,103.72,103.84,103.69,103.79,6112.0,97.5901,97.703,97.5618,97.6559,6112.0
2020-09-02 12:15:00,103.79,104.04,103.78,104.02,44263.0,97.6559,97.8912,97.6465,97.8723,44263.0
2020-09-02 12:20:00,104.03,104.12,103.99,104.0,13486.0,97.8817,97.9664,97.8441,97.8535,13486.0
2020-09-02 12:25:00,104.02,104.2,103.95,104.14,20461.0,97.8723,98.0417,97.8065,97.9852,20461.0
2020-09-02 12:30:00,104.14,104.14,103.9,103.97,21924.0,97.9852,97.9852,97.7594,97.8253,21924.0
2020-09-02 12:35:00,103.98,104.11,103.98,104.0,12021.0,97.8347,97.957,97.8347,97.8535,12021.0
2020-09-02 12:40:00,104.01,104.03,103.87,103.91,14132.0,97.8629,97.8817,97.7312,97.7688,14132.0
2020-09-02 12:45:00,103.92,103.96,103.87,103.89,7776.0,97.7782,97.8159,97.7312,97.75,7776.0
2020-09-02 12:50:00,103.86,103.89,103.73,103.75,18013.0,97.7218,97.75,97.5995,97.6183,18013.0
2020-09-02 12:55:00,103.75,103.81,103.62,103.65,10503.0,97.6183,97.6747,97.496,97.5242,10503.0
2020-09-02 13:00:00,103.65,103.7,103.5,103.5,15730.0,97.5242,97.5713,97.3831,97.3831,15730.0
2020-09-02 13:05:00,103.5,103.53,103.4,103.44,7522.0,97.3831,97.4113,97.289,97.3266,7522.0
2020-09-02 13:10:00,103.45,103.53,103.37,103.42,13665.0,97.336,97.4113,97.2608,97.3078,13665.0
2020-09-02 13:15:00,103.45,103.54,103.41,103.48,17309.0,97.336,97.4207,97.2984,97.3643,17309.0
2020-09-02 13:20:00,103.48,103.67,103.46,103.61,12526.0,97.3643,97.543,97.3454,97.4866,12526.0
2020-09-02 13:25:00,103.61,103.62,103.48,103.52,57783.0,97.4866,97.496,97.3643,97.4019,57783.0
2020-09-02 13:30:00,103.52,103.73,103.52,103.71,87226.0,97.4019,97.5995,97.4019,97.5807,87226.0
2020-09-02 13:35:00,103.71,103.78,103.68,103.76,9880.0,97.5807,97.6465,97.5524,97.6277,9880.0
2020-09-02 13:40:00,103.77,103.89,103.75,103.86,19245.0,97.6371,97.75,97.6183,97.7218,19245.0
2020-09-02 13:45:00,103.86,103.93,103.85,103.87,8997.0,97.7218,97.7877,97.7124,97.7312,8997.0
2020-09-02 13:50:00,103.86,103.88,103.83,103.84,15299.0,97.7218,97.7406,97.6936,97.703,15299.0
2020-09-02 13:55:00,103.85,103.85,103.75,103.77,16019.0,97.7124,97.7124,97.6183,97.6371,16019.0
2020-09-02 14:00:00,103.78,103.78,103.44,103.49,40058.0,97.6465,97.6465,97.3266,97.3737,40058.0
2020-09-02 14:05:00,103.52,103.58,103.48,103.48,14215.0,97.4019,97.4583,97.3643,97.3643,14215.0
2020-09-02 14:10:00,103.46,103.46,103.31,103.33,13872.0,97.3454,97.3454,97.2043,97.2231,13872.0
2020-09-02 14:15:00,103.35,103.4,103.32,103.35,43222.0,97.2419,97.289,97.2137,97.2419,43222.0
2020-09-02 14:20:00,103.35,103.4,103.32,103.32,13988.0,97.2419,97.289,97.2137,97.2137,13988.0
2020-09-02 14:25:00,103.34,103.39,103.3,103.35,13023.0,97.2325,97.2796,97.1949,97.2419,13023.0
2020-09-02 14:30:00,103.33,103.39,103.27,103.38,12690.0,97.2231,97.2796,97.1667,97.2702,12690.0
2020-09-02 14:35:00,103.36,103.41,103.32,103.4,12030.0,97.2513,97.2984,97.2137,97.289,12030.0
2020-09-02 14:40:00,103.43,103.48,103.38,103.48,9199.0,97.3172,97.3643,97.2702,97.3643,9199.0
2020-09-02 14:45:00,103.48,103.83,103.45,103.78,16676.0,97.3643,97.6936,97.336,97.6465,16676.0
2020-09-02 14:50:00,103.78,104.0,103.76,104.0,27585.0,97.6465,97.8535,97.6277,97.8535,27585.0
2020-09-02 14:55:00,104.0,104.21,104.0,104.19,37740.0,97.8535,98.0511,97.8535,98.0323,37740.0
2020-09-02 15:00:00,104.17,104.19,104.08,104.14,30109.0,98.0135,98.0323,97.9288,97.9852,30109.0
2020-09-02 15:05:00,104.14,104.14,103.97,104.07,19063.0,97.9852,97.9852,97.8253,97.9194,19063.0
2020-09-02 15:10:00,104.06,104.1,103.68,104.1,55403.0,97.91,97.9476,97.5524,97.9476,55403.0
2020-09-02 15:15:00,104.09,104.26,104.08,104.25,20932.0,97.9382,98.0982,97.9288,98.0887,20932.0
2020-09-02 15:20:00,104.25,104.34,104.22,104.33,21826.0,98.0887,98.1734,98.0605,98.164,21826.0
2020-09-02 15:25:00,104.33,104.35,104.24,104.28,33116.0,98.164,98.1828,98.0793,98.117,33116.0
2020-09-02 15:30:00,104.25,104.5,104.24,104.48,37168.0,98.0887,98.324,98.0793,98.3052,37168.0
2020-09-02 15:35:00,104.45,104.77,104.42,104.76,70617.0,98.2769,98.578,98.2487,98.5686,70617.0
2020-09-02 15:40:00,104.76,104.87,104.63,104.79,65918.0,98.5686,98.6721,98.4463,98.5968,65918.0
2020-09-02 15:45:00,104.78,104.81,104.7,104.75,48000.0,98.5874,98.6156,98.5121,98.5592,48000.0
2020-09-02 15:50:00,104.74,104.8,104.64,104.8,85041.0,98.5498,98.6062,98.4557,98.6062,85041.0
2020-09-02 15:55:00,104.8,104.84,104.36,104.36,168964.0,98.6062,98.6439,98.1922,98.1922,168964.0
2020-09-03 09:30:00,104.97,106.99,104.83,106.73,240827.0,98.7662,100.6668,98.6345,100.4222,240827.0
2020-09-03 09:35:00,106.81,107.81,106.46,107.55,161546.0,100.4974,101.4383,100.1681,101.1937,161546.0
2020-09-03 09:40:00,107.55,108.55,107.55,108.33,252136.0,101.1937,102.1346,101.1937,101.9276,252136.0
2020-09-03 09:45:00,108.32,109.03,108.09,108.96,223067.0,101.9182,102.5862,101.7018,102.5204,223067.0
2020-09-03 09:50:00,108.92,109.01,108.0,108.01,251501.0,102.4827,102.5674,101.6171,101.6265,251501.0
2020-09-03 09:55:00,108.01,108.14,107.55,107.97,145081.0,101.6265,101.7488,101.1937,101.5889,145081.0
2020-09-03 10:00:00,107.96,108.02,107.61,108.0,77685.0,101.5795,101.6359,101.2502,101.6171,77685.0
2020-09-03 10:05:00,107.99,108.13,107.09,107.4,118206.0,101.6077,101.7394,100.7609,101.0526,118206.0
2020-09-03 10:10:00,107.37,107.52,107.23,107.48,169380.0,101.0244,101.1655,100.8926,101.1278,169380.0
2020-09-03 10:15:00,107.48,107.62,107.32,107.51,76767.0,101.1278,101.2596,100.9773,101.1561,76767.0
2020-09-03 10:20:00,107.51,107.74,107.02,107.12,113403.0,101.1561,101.3725,100.695,100.7891,113403.0
2020-09-03 10:25:00,107.18,107.5,106.91,107.1,68387.0,100.8456,101.1467,100.5915,100.7703,68387.0
2020-09-03 10:30:00,107.12,107.41,106.72,107.29,60021.0,100.7891,101.062,100.4128,100.9491,60021.0
2020-09-03 10:35:00,107.29,107.3,106.57,106.83,61372.0,100.9491,100.9585,100.2716,100.5163,61372.0
2020-09-03 10:40:00,106.83,107.15,106.79,107.06,89978.0,100.5163,100.8174,100.4786,100.7327,89978.0
2020-09-03 10:45:00,107.05,107.13,106.46,106.52,89222.0,100.7233,100.7985,100.1681,100.2246,89222.0
2020-09-03 10:50:00,106.54,106.61,106.34,106.52,55914.0,100.2434,100.3093,100.0552,100.2246,55914.0
2020-09-03 10:55:00,106.5,106.52,106.18,106.22,65471.0,100.2058,100.2246,99.9047,99.9423,65471.0
2020-09-03 11:00:00,106.22,106.34,105.83,105.85,53262.0,99.9423,100.0552,99.5754,99.5942,53262.0
2020-09-03 11:05:00,105.96,105.97,105.29,105.47,42721.0,99.6977,99.7071,99.0673,99.2366,42721.0
2020-09-03 11:10:00,105.51,105.67,105.41,105.44,44775.0,99.2743,99.4248,99.1802,99.2084,44775.0
2020-09-03 11:15:00,105.4,105.42,104.28,104.36,106730.0,99.1708,99.1896,98.117,98.1922,106730.0
2020-09-03 11:20:00,104.37,104.88,104.28,104.74,64490.0,98.2017,98.6815,98.117,98.5498,64490.0
2020-09-03 11:25:00,104.73,105.09,104.51,104.71,71252.0,98.5404,98.8791,98.3334,98.5216,71252.0
2020-09-03 11:30:00,104.78,105.1,104.65,104.97,69158.0,98.5874,98.8885,98.4651,98.7662,69158.0
2020-09-03 11:35:00,104.96,105.18,104.6,105.06,32687.0,98.7568,98.9638,98.4181,98.8509,32687.0
2020-09-03 11:40:00,105.08,105.65,105.07,105.27,48210.0,98.8697,99.406,98.8603,99.0485,48210.0
2020-09-03 11:45:00,105.3,105.42,105.15,105.19,27148.0,99.0767,99.1896,98.9356,98.9732,27148.0
2020-09-03 11:50:00,105.25,105.63,105.16,105.55,21971.0,99.0296,99.3872,98.945,99.3119,21971.0
2020-09-03 11:55:00,105.56,105.56,105.12,105.42,18003.0,99.3213,99.3213,98.9073,99.1896,18003.0
2020-09-03 12:00:00,105.41,105.5,105.19,105.4,27924.0,99.1802,99.2649,98.9732,99.1708,27924.0
2020-09-03 12:05:00,105.42,105.63,105.37,105.59,45843.0,99.1896,99.3872,99.1426,99.3495,45843.0
2020-09-03 12:10:00,105.56,105.88,105.56,105.75,53077.0,99.3213,99.6224,99.3213,99.5001,53077.0
2020-09-03 12:15:00,105.77,105.82,105.35,105.52,45095.0,99.5189,99.566,99.1237,99.2837,45095.0
2020-09-03 12:20:00,105.49,105.52,105.29,105.4,19369.0,99.2555,99.2837,99.0673,99.1708,19369.0
2020-09-03 12:25:00,105.39,105.67,105.32,105.52,20707.0,99.1614,99.4248,99.0955,99.2837,20707.0
2020-09-03 12:30:00,105.54,105.61,105.19,105.19,25181.0,99.3025,99.3684,98.9732,98.9732,25181.0
2020-09-03 12:35:00,105.18,105.51,105.06,105.44,24199.0,98.9638,99.2743,98.8509,99.2084,24199.0
2020-09-03 12:40:00,105.49,105.56,105.12,105.18,23874.0,99.2555,99.3213,98.9073,98.9638,23874.0
2020-09-03 12:45:00,105.17,105.26,105.0,105.01,23632.0,98.9544,99.0391,98.7944,98.8038,23632.0
2020-09-03 12:50:00,105.06,105.09,104.8,104.97,13998.0,98.8509,98.8791,98.6062,98.7662,13998.0
2020-09-03 12:55:00,104.96,105.25,104.88,104.94,32072.0,98.7568,99.0296,98.6815,98.738,32072.0
2020-09-03 13:00:00,104.95,105.0,104.68,104.77,36736.0,98.7474,98.7944,98.4933,98.578,36736.0
2020-09-03 13:05:00,104.82,105.23,104.8,105.12,20356.0,98.6251,99.0108,98.6062,98.9073,20356.0
2020-09-03 13:10:00,105.07,105.32,105.05,105.31,16960.0,98.8603,99.0955,98.8415,99.0861,16960.0
2020-09-03 13:15:00,105.26,105.31,104.69,104.82,21926.0,99.0391,99.0861,98.5027,98.6251,21926.0
2020-09-03 13:20:00,104.83,105.09,104.68,105.03,22180.0,98.6345,98.8791,98.4933,98.8226,22180.0
2020-09-03 13:25:00,104.94,105.24,104.82,105.21,17365.0,98.738,99.0202,98.6251,98.992,17365.0
2020-09-03 13:30:00,105.15,105.15,104.51,104.65,16382.0,98.9356,98.9356,98.3334,98.4651,16382.0
2020-09-03 13:35:00,104.63,104.81,104.5,104.59,26829.0,98.4463,98.6156,98.324,98.4087,26829.0
2020-09-03 13:40:00,104.58,104.81,104.47,104.63,20843.0,98.3992,98.6156,98.2957,98.4463,20843.0
2020-09-03 13:45:00,104.66,104.77,104.49,104.49,23712.0,98.4745,98.578,98.3146,98.3146,23712.0
2020-09-03 13:50:00,104.51,104.89,104.51,104.84,20123.0,98.3334,98.6909,98.3334,98.6439,20123.0
2020-09-03 13:55:00,104.84,104.97,104.74,104.75,25920.0,98.6439,98.7662,98.5498,98.5592,25920.0
2020-09-03 14:00:00,104.73,104.79,104.48,104.72,37488.0,98.5404,98.5968,98.3052,98.531,37488.0
2020-09-03 14:05:00,104.78,104.8,104.53,104.55,26519.0,98.5874,98.6062,98.3522,98.371,26519.0
2020-09-03 14:10:00,104.55,104.98,104.53,104.92,28183.0,98.371,98.7756,98.3522,98.7191,28183.0
2020-09-03 14:15:00,104.92,104.92,104.53,104.56,20751.0,98.7191,98.7191,98.3522,98.3804,20751.0
2020-09-03 14:20:00,104.61,104.74,104.46,104.56,17585.0,98.4275,98.5498,98.2863,98.3804,17585.0
2020-09-03 14:25:00,104.58,104.81,104.45,104.69,26624.0,98.3992,98.6156,98.2769,98.5027,26624.0
2020-09-03 14:30:00,104.6,105.0,104.59,104.99,26898.0,98.4181,98.7944,98.4087,98.785,26898.0
2020-09-03 14:35:00,104.94,105.2,104.87,104.93,21118.0,98.738,98.9826,98.6721,98.7286,21118.0
2020-09-03 14:40:00,104.92,104.96,104.79,104.82,63028.0,98.7191,98.7568,98.5968,98.6251,63028.0
2020-09-03 14:45:00,104.85,104.97,104.75,104.84,32614.0,98.6533,98.7662,98.5592,98.6439,32614.0
2020-09-03 14:50:00,104.86,104.98,104.7,104.78,25649.0,98.6627,98.7756,98.5121,98.5874,25649.0
2020-09-03 14:55:00,104.77,104.77,104.44,104.44,25730.0,98.578,98.578,98.2675,98.2675,25730.0
2020-09-03 15:00:00,104.44,104.55,104.31,104.4,32111.0,98.2675,98.371,98.1452,98.2299,32111.0
2020-09-03 15:05:00,104.42,104.66,104.31,104.51,26978.0,98.2487,98.4745,98.1452,98.3334,26978.0
2020-09-03 15:10:00,104.53,104.61,104.35,104.6,27409.0,98.3522,98.4275,98.1828,98.4181,27409.0
2020-09-03 15:15:00,104.57,104.61,104.44,104.47,30565.0,98.3898,98.4275,98.2675,98.2957,30565.0
2020-09-03 15:20:00,104.44,104.46,104.05,104.12,26129.0,98.2675,98.2863,97.9006,97.9664,26129.0
2020-09-03 15:25:00,104.08,104.28,103.93,104.02,34735.0,97.9288,98.117,97.7877,97.8723,34735.0
2020-09-03 15:30:00,104.0,104.27,103.93,103.96,44598.0,97.8535,98.1076,97.7877,97.8159,44598.0
2020-09-03 15:35:00,103.97,104.61,103.96,104.31,55282.0,97.8253,98.4275,97.8159,98.1452,55282.0
2020-09-03 15:40:00,104.33,104.55,104.2,104.49,58746.0,98.164,98.371,98.0417,98.3146,58746.0
2020-09-03 15:45:00,104.51,104.58,104.12,104.15,71126.0,98.3334,98.3992,97.9664,97.9947,71126.0
2020-09-03 15:50:00,104.13,104.51,103.85,104.46,85611.0,97.9758,98.3334,97.7124,98.2863,85611.0
2020-09-03 15:55:00,104.46,104.65,104.38,104.48,188569.0,98.2863,98.4651,98.2111,98.3052,188569.0
2020-09-04 09:30:00,106.35,106.94,105.66,106.88,144317.0,100.0646,100.6198,99.4154,100.5633,144317.0
2020-09-04 09:35:00,106.87,107.19,106.45,106.63,96100.0,100.5539,100.855,100.1587,100.3281,96100.0
2020-09-04 09:40:00,106.61,107.74,106.61,107.63,100084.0,100.3093,101.3725,100.3093,101.269,100084.0
2020-09-04 09:45:00,107.7,108.16,107.47,107.66,101302.0,101.3348,101.7677,101.1184,101.2972,101302.0
2020-09-04 09:50:00,107.66,108.06,107.43,107.7,72460.0,101.2972,101.6736,101.0808,101.3348,72460.0
2020-09-04 09:55:00,107.74,107.87,106.75,106.97,117040.0,101.3725,101.4948,100.441,100.648,117040.0
2020-09-04 10:00:00,106.96,107.87,106.95,107.64,117614.0,100.6386,101.4948,100.6292,101.2784,117614.0
2020-09-04 10:05:00,107.64,108.28,107.48,108.11,110396.0,101.2784,101.8806,101.1278,101.7206,110396.0
2020-09-04 10:10:00,108.06,108.14,107.24,107.25,66928.0,101.6736,101.7488,100.902,100.9114,66928.0
2020-09-04 10:15:00,107.2,107.48,106.65,106.71,51530.0,100.8644,101.1278,100.3469,100.4034,51530.0
2020-09-04 10:20:00,106.74,106.86,106.23,106.67,52441.0,100.4316,100.5445,99.9517,100.3657,52441.0
2020-09-04 10:25:00,106.7,107.08,106.41,106.45,65424.0,100.3939,100.7515,100.1211,100.1587,65424.0
2020-09-04 10:30:00,106.51,106.78,105.99,106.0,36297.0,100.2152,100.4692,99.7259,99.7353,36297.0
2020-09-04 10:35:00,105.96,106.19,105.2,105.76,57424.0,99.6977,99.9141,98.9826,99.5095,57424.0
2020-09-04 10:40:00,105.73,105.98,105.13,105.23,60607.0,99.4813,99.7165,98.9167,99.0108,60607.0
2020-09-04 10:45:00,105.22,106.03,105.22,106.02,52606.0,99.0014,99.7635,99.0014,99.7541,52606.0
2020-09-04 10:50:00,105.98,105.98,105.42,105.92,58174.0,99.7165,99.7165,99.1896,99.66,58174.0
2020-09-04 10:55:00,105.89,106.25,105.78,105.85,55251.0,99.6318,99.9705,99.5283,99.5942,55251.0
2020-09-04 11:00:00,105.82,105.94,105.53,105.76,44701.0,99.566,99.6789,99.2931,99.5095,44701.0
2020-09-04 11:05:00,105.75,105.8,105.4,105.43,35876.0,99.5001,99.5471,99.1708,99.199,35876.0
2020-09-04 11:10:00,105.44,105.6,105.16,105.42,31523.0,99.2084,99.359,98.945,99.1896,31523.0
2020-09-04 11:15:00,105.39,105.65,105.23,105.55,46500.0,99.1614,99.406,99.0108,99.3119,46500.0
2020-09-04 11:20:00,105.51,105.7,105.27,105.42,33956.0,99.2743,99.453,99.0485,99.1896,33956.0
2020-09-04 11:25:00,105.44,105.44,105.0,105.27,36159.0,99.2084,99.2084,98.7944,99.0485,36159.0
2020-09-04 11:30:00,105.29,105.55,105.24,105.4,28587.0,99.0673,99.3119,99.0202,99.1708,28587.0
2020-09-04 11:35:00,105.43,105.48,105.02,105.02,18196.0,99.199,99.2461,98.8132,98.8132,18196.0
2020-09-04 11:40:00,105.0,105.06,104.57,104.58,29229.0,98.7944,98.8509,98.3898,98.3992,29229.0
2020-09-04 11:45:00,104.62,104.8,104.5,104.65,36130.0,98.4369,98.6062,98.324,98.4651,36130.0
2020-09-04 11:50:00,104.67,105.09,104.48,105.09,52236.0,98.4839,98.8791,98.3052,98.8791,52236.0
2020-09-04 11:55:00,105.09,105.17,104.84,105.02,44076.0,98.8791,98.9544,98.6439,98.8132,44076.0
2020-09-04 12:00:00,104.97,105.3,104.97,105.0,28318.0,98.7662,99.0767,98.7662,98.7944,28318.0
2020-09-04 12:05:00,105.04,105.19,104.98,105.02,40387.0,98.8321,98.9732,98.7756,98.8132,40387.0
2020-09-04 12:10:00,105.04,105.23,104.99,105.19,19388.0,98.8321,99.0108,98.785,98.9732,19388.0
2020-09-04 12:15:00,105.22,105.27,104.89,105.07,29195.0,99.0014,99.0485,98.6909,98.8603,29195.0
2020-09-04 12:20:00,105.08,105.28,104.9,105.23,19603.0,98.8697,99.0579,98.7003,99.0108,19603.0
2020-09-04 12:25:00,105.22,105.36,105.12,105.3,18710.0,99.0014,99.1331,98.9073,99.0767,18710.0
2020-09-04 12:30:00,105.28,105.34,105.06,105.1,15606.0,99.0579,99.1143,98.8509,98.8885,15606.0
2020-09-04 12:35:00,105.1,105.32,105.03,105.25,11995.0,98.8885,99.0955,98.8226,99.0296,11995.0
2020-09-04 12:40:00,105.31,105.44,105.18,105.29,16528.0,99.0861,99.2084,98.9638,99.0673,16528.0
2020-09-04 12:45:00,105.31,105.7,105.25,105.4,38269.0,99.0861,99.453,99.0296,99.1708,38269.0
2020-09-04 12:50:00,105.4,105.53,105.29,105.37,36704.0,99.1708,99.2931,99.0673,99.1426,36704.0
2020-09-04 12:55:00,105.33,105.51,105.32,105.38,29436.0,99.1049,99.2743,99.0955,99.152,29436.0
2020-09-04 13:00:00,105.33,105.41,105.2,105.26,26037.0,99.1049,99.1802,98.9826,99.0391,26037.0
2020-09-04 13:05:00,105.26,105.27,105.04,105.19,16293.0,99.0391,99.0485,98.8321,98.9732,16293.0
2020-09-04 13:10:00,105.12,105.23,105.08,105.21,11680.0,98.9073,99.0108,98.8697,98.992,11680.0
2020-09-04 13:15:00,105.14,105.14,104.9,104.93,30827.0,98.9261,98.9261,98.7003,98.7286,30827.0
2020-09-04 13:20:00,104.92,105.11,104.92,105.02,11313.0,98.7191,98.8979,98.7191,98.8132,11313.0
2020-09-04 13:25:00,105.01,105.14,104.91,104.94,21197.0,98.8038,98.9261,98.7097,98.738,21197.0
2020-09-04 13:30:00,104.94,104.94,104.71,104.82,21596.0,98.738,98.738,98.5216,98.6251,21596.0
2020-09-04 13:35:00,104.83,104.95,104.75,104.92,24183.0,98.6345,98.7474,98.5592,98.7191,24183.0
2020-09-04 13:40:00,104.94,104.98,104.75,104.85,12103.0,98.738,98.7756,98.5592,98.6533,12103.0
2020-09-04 13:45:00,104.88,105.04,104.77,104.88,20487.0,98.6815,98.8321,98.578,98.6815,20487.0
2020-09-04 13:50:00,104.85,105.02,104.67,105.0,20917.0,98.6533,98.8132,98.4839,98.7944,20917.0
2020-09-04 13:55:00,105.0,105.11,104.9,104.95,10952.0,98.7944,98.8979,98.7003,98.7474,10952.0
2020-09-04 14:00:00,104.93,105.13,104.84,104.84,20432.0,98.7286,98.9167,98.6439,98.6439,20432.0
2020-09-04 14:05:00,104.88,104.99,104.84,104.84,17507.0,98.6815,98.785,98.6439,98.6439,17507.0
2020-09-04 14:10:00,104.83,104.89,104.72,104.73,16860.0,98.6345,98.6909,98.531,98.5404,16860.0
2020-09-04 14:15:00,104.75,104.97,104.7,104.94,14298.0,98.5592,98.7662,98.5121,98.738,14298.0
2020-09-04 14:20:00,104.9,105.1,104.82,104.85,17022.0,98.7003,98.8885,98.6251,98.6533,17022.0
2020-09-04 14:25:00,104.85,105.17,104.83,105.17,14242.0,98.6533,98.9544,98.6345,98.9544,14242.0
2020-09-04 14:30:00,105.16,105.19,104.96,105.05,12194.0,98.945,98.9732,98.7568,98.8415,12194.0
2020-09-04 14:35:00,105.07,105.57,105.07,105.57,31627.0,98.8603,99.3307,98.8603,99.3307,31627.0
2020-09-04 14:40:00,105.54,105.88,105.52,105.69,51735.0,99.3025,99.6224,99.2837,99.4436,51735.0
2020-09-04 14:45:00,105.69,105.98,105.63,105.79,84081.0,99.4436,99.7165,99.3872,99.5377,84081.0
2020-09-04 14:50:00,105.8,105.82,105.45,105.52,38757.0,99.5471,99.566,99.2178,99.2837,38757.0
2020-09-04 14:55:00,105.54,105.92,105.54,105.88,59429.0,99.3025,99.66,99.3025,99.6224,59429.0
2020-09-04 15:00:00,105.89,105.93,105.71,105.83,84829.0,99.6318,99.6695,99.4625,99.5754,84829.0
2020-09-04 15:05:00,105.79,105.83,105.63,105.72,22761.0,99.5377,99.5754,99.3872,99.4719,22761.0
2020-09-04 15:10:00,105.72,105.87,105.63,105.63,34813.0,99.4719,99.613,99.3872,99.3872,34813.0
2020-09-04 15:15:00,105.66,106.3,105.66,106.25,46137.0,99.4154,100.0176,99.4154,99.9705,46137.0
2020-09-04 15:20:00,106.31,106.35,106.01,106.09,32335.0,100.027,100.0646,99.7447,99.82,32335.0
2020-09-04 15:25:00,106.09,106.23,105.91,106.01,41132.0,99.82,99.9517,99.6506,99.7447,41132.0
2020-09-04 15:30:00,106.0,106.11,105.88,105.96,63868.0,99.7353,99.8388,99.6224,99.6977,63868.0
2020-09-04 15:35:00,105.97,106.03,105.65,105.78,111500.0,99.7071,99.7635,99.406,99.5283,111500.0
2020-09-04 15:40:00,105.8,105.94,105.68,105.8,71972.0,99.5471,99.6789,99.4342,99.5471,71972.0
2020-09-04 15:45:00,105.79,106.18,105.51,105.52,75823.0,99.5377,99.9047,99.2743,99.2837,75823.0
2020-09-04 15:50:00,105.52,105.81,105.41,105.64,67092.0,99.2837,99.5565,99.1802,99.3966,67092.0
2020-09-04 15:55:00,105.67,105.89,105.51,105.65,180050.0,99.4248,99.6318,99.2743,99.406,180050.0
2020-09-08 09:30:00,104.42,104.59,103.3,103.59,170059.0,98.2487,98.4087,97.1949,97.4678,170059.0
2020-09-08 09:35:00,103.62,104.23,103.48,103.94,62441.0,97.496,98.0699,97.3643,97.7971,62441.0
2020-09-08 09:40:00,103.93,104.33,103.67,103.7,47814.0,97.7877,98.164,97.543,97.5713,47814.0
2020-09-08 09:45:00,103.65,103.98,103.41,103.64,61057.0,97.5242,97.8347,97.2984,97.5148,61057.0
2020-09-08 09:50:00,103.61,103.97,103.45,103.95,52316.0,97.4866,97.8253,97.336,97.8065,52316.0
2020-09-08 09:55:00,103.96,104.7,103.85,104.37,66436.0,97.8159,98.5121,97.7124,98.2017,66436.0
2020-09-08 10:00:00,104.4,104.46,103.48,103.48,96778.0,98.2299,98.2863,97.3643,97.3643,96778.0
2020-09-08 10:05:00,103.5,104.08,103.46,103.96,63095.0,97.3831,97.9288,97.3454,97.8159,63095.0
2020-09-08 10:10:00,103.97,104.21,103.68,104.09,38603.0,97.8253,98.0511,97.5524,97.9382,38603.0
2020-09-08 10:15:00,104.08,104.39,103.84,104.05,79985.0,97.9288,98.2205,97.703,97.9006,79985.0
2020-09-08 10:20:00,104.03,104.23,103.78,104.0,57650.0,97.8817,98.0699,97.6465,97.8535,57650.0
2020-09-08 10:25:00,103.99,104.36,103.97,104.31,47917.0,97.8441,98.1922,97.8253,98.1452,47917.0
2020-09-08 10:30:00,104.23,104.5,104.14,104.44,34821.0,98.0699,98.324,97.9852,98.2675,34821.0
2020-09-08 10:35:00,104.45,104.6,104.3,104.56,27068.0,98.2769,98.4181,98.1358,98.3804,27068.0
2020-09-08 10:40:00,104.57,104.57,104.0,104.02,31962.0,98.3898,98.3898,97.8535,97.8723,31962.0
2020-09-08 10:45:00,104.0,104.21,103.82,103.82,35833.0,97.8535,98.0511,97.6842,97.6842,35833.0
2020-09-08 10:50:00,103.82,104.09,103.75,104.02,36747.0,97.6842,97.9382,97.6183,97.8723,36747.0
2020-09-08 10:55:00,104.03,104.28,103.91,103.93,24300.0,97.8817,98.117,97.7688,97.7877,24300.0
2020-09-08 11:00:00,103.94,104.65,103.68,104.53,32723.0,97.7971,98.4651,97.5524,98.3522,32723.0
2020-09-08 11:05:00,104.5,104.56,104.09,104.37,19548.0,98.324,98.3804,97.9382,98.2017,19548.0
2020-09-08 11:10:00,104.35,104.55,104.27,104.47,22150.0,98.1828,98.371,98.1076,98.2957,22150.0
2020-09-08 11:15:00,104.46,104.66,104.37,104.59,16677.0,98.2863,98.4745,98.2017,98.4087,16677.0
2020-09-08 11:20:00,104.6,104.74,104.46,104.66,24822.0,98.4181,98.5498,98.2863,98.4745,24822.0
2020-09-08 11:25:00,104.66,104.84,104.49,104.49,20291.0,98.4745,98.6439,98.3146,98.3146,20291.0
2020-09-08 11:30:00,104.44,104.52,104.13,104.25,16285.0,98.2675,98.3428,97.9758,98.0887,16285.0
2020-09-08 11:35:00,104.26,104.35,104.08,104.08,18684.0,98.0982,98.1828,97.9288,97.9288,18684.0
2020-09-08 11:40:00,104.05,104.14,103.9,103.91,18925.0,97.9006,97.9852,97.7594,97.7688,18925.0
2020-09-08 11:45:00,103.91,103.97,103.75,103.79,20077.0,97.7688,97.8253,97.6183,97.6559,20077.0
2020-09-08 11:50:00,103.82,103.89,103.53,103.64,27640.0,97.6842,97.75,97.4113,97.5148,27640.0
2020-09-08 11:55:00,103.58,103.98,103.54,103.74,24692.0,97.4583,97.8347,97.4207,97.6089,24692.0
2020-09-08 12:00:00,103.73,103.86,103.73,103.73,10103.0,97.5995,97.7218,97.5995,97.5995,10103.0
2020-09-08 12:05:00,103.76,104.0,103.65,103.9,18237.0,97.6277,97.8535,97.5242,97.7594,18237.0
2020-09-08 12:10:00,103.97,104.13,103.95,104.06,12180.0,97.8253,97.9758,97.8065,97.91,12180.0
2020-09-08 12:15:00,104.09,104.22,104.03,104.2,12029.0,97.9382,98.0605,97.8817,98.0417,12029.0
2020-09-08 12:20:00,104.2,104.41,104.18,104.32,10466.0,98.0417,98.2393,98.0229,98.1546,10466.0
2020-09-08 12:25:00,104.3,104.37,104.17,104.17,7031.0,98.1358,98.2017,98.0135,98.0135,7031.0
2020-09-08 12:30:00,104.19,104.25,104.09,104.2,11050.0,98.0323,98.0887,97.9382,98.0417,11050.0
2020-09-08 12:35:00,104.21,104.27,104.09,104.09,11137.0,98.0511,98.1076,97.9382,97.9382,11137.0
2020-09-08 12:40:00,104.05,104.26,104.04,104.21,10577.0,97.9006,98.0982,97.8912,98.0511,10577.0
2020-09-08 12:45:00,104.21,104.41,104.2,104.41,12635.0,98.0511,98.2393,98.0417,98.2393,12635.0
2020-09-08 12:50:00,104.4,104.64,104.4,104.55,19042.0,98.2299,98.4557,98.2299,98.371,19042.0
2020-09-08 12:55:00,104.54,104.65,104.39,104.47,11719.0,98.3616,98.4651,98.2205,98.2957,11719.0
2020-09-08 13:00:00,104.47,104.54,104.25,104.5,12539.0,98.2957,98.3616,98.0887,98.324,12539.0
2020-09-08 13:05:00,104.44,104.62,104.37,104.47,12648.0,98.2675,98.4369,98.2017,98.2957,12648.0
2020-09-08 13:10:00,104.45,104.65,104.43,104.59,12287.0,98.2769,98.4651,98.2581,98.4087,12287.0
2020-09-08 13:15:00,104.6,105.08,104.6,105.06,38734.0,98.4181,98.8697,98.4181,98.8509,38734.0
2020-09-08 13:20:00,105.06,105.06,104.73,104.74,9611.0,98.8509,98.8509,98.5404,98.5498,9611.0
2020-09-08 13:25:00,104.75,104.89,104.73,104.81,6305.0,98.5592,98.6909,98.5404,98.6156,6305.0
2020-09-08 13:30:00,104.82,104.84,104.67,104.68,25646.0,98.6251,98.6439,98.4839,98.4933,25646.0
2020-09-08 13:35:00,104.66,104.79,104.65,104.7,9177.0,98.4745,98.5968,98.4651,98.5121,9177.0
2020-09-08 13:40:00,104.7,104.81,104.66,104.8,12380.0,98.5121,98.6156,98.4745,98.6062,12380.0
2020-09-08 13:45:00,104.81,104.82,104.63,104.75,14382.0,98.6156,98.6251,98.4463,98.5592,14382.0
2020-09-08 13:50:00,104.77,104.91,104.7,104.88,10233.0,98.578,98.7097,98.5121,98.6815,10233.0
2020-09-08 13:55:00,104.87,104.87,104.63,104.63,11248.0,98.6721,98.6721,98.4463,98.4463,11248.0
2020-09-08 14:00:00,104.63,104.76,104.55,104.72,11167.0,98.4463,98.5686,98.371,98.531,11167.0
2020-09-08 14:05:00,104.73,104.79,104.58,104.7,10520.0,98.5404,98.5968,98.3992,98.5121,10520.0
2020-09-08 14:10:00,104.74,104.75,104.43,104.49,11758.0,98.5498,98.5592,98.2581,98.3146,11758.0
2020-09-08 14:15:00,104.51,104.59,104.4,104.51,13162.0,98.3334,98.4087,98.2299,98.3334,13162.0
2020-09-08 14:20:00,104.51,104.51,104.33,104.36,14727.0,98.3334,98.3334,98.164,98.1922,14727.0
2020-09-08 14:25:00,104.42,104.49,104.33,104.36,12278.0,98.2487,98.3146,98.164,98.1922,12278.0
2020-09-08 14:30:00,104.37,104.37,104.14,104.18,23903.0,98.2017,98.2017,97.9852,98.0229,23903.0
2020-09-08 14:35:00,104.17,104.19,103.93,104.0,24855.0,98.0135,98.0323,97.7877,97.8535,24855.0
2020-09-08 14:40:00,103.98,104.11,103.81,103.81,19312.0,97.8347,97.957,97.6747,97.6747,19312.0
2020-09-08 14:45:00,103.84,103.96,103.75,103.84,20244.0,97.703,97.8159,97.6183,97.703,20244.0
2020-09-08 14:50:00,103.83,103.89,103.65,103.72,28617.0,97.6936,97.75,97.5242,97.5901,28617.0
2020-09-08 14:55:00,103.72,104.16,103.62,104.09,35689.0,97.5901,98.0041,97.496,97.9382,35689.0
2020-09-08 15:00:00,104.05,104.09,103.61,103.61,38847.0,97.9006,97.9382,97.4866,97.4866,38847.0
2020-09-08 15:05:00,103.65,103.89,103.63,103.86,31401.0,97.5242,97.75,97.5054,97.7218,31401.0
2020-09-08 15:10:00,103.9,104.14,103.89,104.03,22724.0,97.7594,97.9852,97.75,97.8817,22724.0
2020-09-08 15:15:00,104.0,104.14,103.84,103.96,26706.0,97.8535,97.9852,97.703,97.8159,26706.0
2020-09-08 15:20:00,104.0,104.19,103.96,104.02,19757.0,97.8535,98.0323,97.8159,97.8723,19757.0
2020-09-08 15:25:00,104.03,104.2,103.92,104.2,28764.0,97.8817,98.0417,97.7782,98.0417,28764.0
2020-09-08 15:30:00,104.21,104.43,104.05,104.08,27862.0,98.0511,98.2581,97.9006,97.9288,27862.0
2020-09-08 15:35:00,104.08,104.35,104.08,104.23,30603.0,97.9288,98.1828,97.9288,98.0699,30603.0
2020-09-08 15:40:00,104.24,104.44,104.21,104.41,32041.0,98.0793,98.2675,98.0511,98.2393,32041.0
2020-09-08 15:45:00,104.45,104.47,104.12,104.25,51200.0,98.2769,98.2957,97.9664,98.0887,51200.0
2020-09-08 15:50:00,104.24,104.24,103.79,103.97,105519.0,98.0793,98.0793,97.6559,97.8253,105519.0
2020-09-08 15:55:00,103.98,104.03,103.55,103.7,279742.0,97.8347,97.8817,97.4301,97.5713,279742.0
2020-09-09 09:30:00,104.57,104.57,102.69,102.74,91162.0,98.3898,98.3898,96.6209,96.668,91162.0
2020-09-09 09:35:00,102.85,103.55,102.85,103.37,40999.0,96.7715,97.4301,96.7715,97.2608,40999.0
2020-09-09 09:40:00,103.39,103.62,103.02,103.44,34685.0,97.2796,97.496,96.9314,97.3266,34685.0
2020-09-09 09:45:00,103.39,103.47,102.95,103.04,33151.0,97.2796,97.3548,96.8656,96.9503,33151.0
2020-09-09 09:50:00,103.06,103.73,102.99,103.55,23238.0,96.9691,97.5995,96.9032,97.4301,23238.0
2020-09-09 09:55:00,103.52,103.96,103.34,103.94,39987.0,97.4019,97.8159,97.2325,97.7971,39987.0
2020-09-09 10:00:00,103.88,103.93,103.46,103.64,29043.0,97.7406,97.7877,97.3454,97.5148,29043.0
2020-09-09 10:05:00,103.63,103.75,103.36,103.46,39493.0,97.5054,97.6183,97.2513,97.3454,39493.0
2020-09-09 10:10:00,103.51,103.79,103.49,103.5,22373.0,97.3925,97.6559,97.3737,97.3831,22373.0
2020-09-09 10:15:00,103.54,103.75,103.54,103.65,15952.0,97.4207,97.6183,97.4207,97.5242,15952.0
2020-09-09 10:20:00,103.67,103.76,103.51,103.73,21500.0,97.543,97.6277,97.3925,97.5995,21500.0
2020-09-09 10:25:00,103.74,103.78,103.1,103.15,50447.0,97.6089,97.6465,97.0067,97.0538,50447.0
2020-09-09 10:30:00,103.16,103.44,103.16,103.39,26068.0,97.0632,97.3266,97.0632,97.2796,26068.0
2020-09-09 10:35:00,103.39,103.58,103.38,103.41,20403.0,97.2796,97.4583,97.2702,97.2984,20403.0
2020-09-09 10:40:00,103.44,103.66,103.43,103.65,12007.0,97.3266,97.5336,97.3172,97.5242,12007.0
2020-09-09 10:45:00,103.67,103.77,103.48,103.52,11886.0,97.543,97.6371,97.3643,97.4019,11886.0
2020-09-09 10:50:00,103.52,103.58,103.43,103.43,22959.0,97.4019,97.4583,97.3172,97.3172,22959.0
2020-09-09 10:55:00,103.43,103.69,103.41,103.69,10305.0,97.3172,97.5618,97.2984,97.5618,10305.0
2020-09-09 11:00:00,103.7,104.06,103.7,103.98,14312.0,97.5713,97.91,97.5713,97.8347,14312.0
2020-09-09 11:05:00,103.96,104.07,103.89,103.97,12135.0,97.8159,97.9194,97.75,97.8253,12135.0
2020-09-09 11:10:00,103.91,104.01,103.63,103.66,11253.0,97.7688,97.8629,97.5054,97.5336,11253.0
2020-09-09 11:15:00,103.67,103.78,103.57,103.78,22947.0,97.543,97.6465,97.4489,97.6465,22947.0
2020-09-09 11:20:00,103.78,103.81,103.69,103.76,7427.0,97.6465,97.6747,97.5618,97.6277,7427.0
2020-09-09 11:25:00,103.74,103.86,103.71,103.83,7570.0,97.6089,97.7218,97.5807,97.6936,7570.0
2020-09-09 11:30:00,103.83,103.83,103.62,103.65,15931.0,97.6936,97.6936,97.496,97.5242,15931.0
2020-09-09 11:35:00,103.68,103.79,103.64,103.75,9947.0,97.5524,97.6559,97.5148,97.6183,9947.0
2020-09-09 11:40:00,103.75,103.97,103.7,103.93,9155.0,97.6183,97.8253,97.5713,97.7877,9155.0
2020-09-09 11:45:00,103.93,103.98,103.84,103.86,12245.0,97.7877,97.8347,97.703,97.7218,12245.0
2020-09-09 11:50:00,103.83,103.95,103.83,103.87,14941.0,97.6936,97.8065,97.6936,97.7312,14941.0
2020-09-09 11:55:00,103.88,103.88,103.71,103.71,9083.0,97.7406,97.7406,97.5807,97.5807,9083.0
2020-09-09 12:00:00,103.72,104.13,103.64,104.08,25561.0,97.5901,97.9758,97.5148,97.9288,25561.0
2020-09-09 12:05:00,104.09,104.14,103.92,104.12,10486.0,97.9382,97.9852,97.7782,97.9664,10486.0
2020-09-09 12:10:00,104.13,104.13,104.03,104.1,4249.0,97.9758,97.9758,97.8817,97.9476,4249.0
2020-09-09 12:15:00,104.09,104.13,104.04,104.05,5669.0,97.9382,97.9758,97.8912,97.9006,5669.0
2020-09-09 12:20:00,104.04,104.08,103.9,104.07,19961.0,97.8912,97.9288,97.7594,97.9194,19961.0
2020-09-09 12:25:00,104.07,104.12,103.99,104.01,9422.0,97.9194,97.9664,97.8441,97.8629,9422.0
2020-09-09 12:30:00,104.03,104.14,104.03,104.14,8383.0,97.8817,97.9852,97.8817,97.9852,8383.0
2020-09-09 12:35:00,104.14,104.22,104.09,104.22,11968.0,97.9852,98.0605,97.9382,98.0605,11968.0
2020-09-09 12:40:00,104.2,104.22,104.07,104.18,9478.0,98.0417,98.0605,97.9194,98.0229,9478.0
2020-09-09 12:45:00,104.19,104.27,103.99,104.05,6890.0,98.0323,98.1076,97.8441,97.9006,6890.0
2020-09-09 12:50:00,104.04,104.05,103.65,103.68,30788.0,97.8912,97.9006,97.5242,97.5524,30788.0
2020-09-09 12:55:00,103.69,103.84,103.67,103.78,10509.0,97.5618,97.703,97.543,97.6465,10509.0
2020-09-09 13:00:00,103.78,103.93,103.72,103.89,21922.0,97.6465,97.7877,97.5901,97.75,21922.0
2020-09-09 13:05:00,103.86,104.13,103.86,104.11,15981.0,97.7218,97.9758,97.7218,97.957,15981.0
2020-09-09 13:10:00,104.14,104.28,104.11,104.2,8606.0,97.9852,98.117,97.957,98.0417,8606.0
2020-09-09 13:15:00,104.21,104.36,104.17,104.36,6691.0,98.0511,98.1922,98.0135,98.1922,6691.0
2020-09-09 13:20:00,104.4,104.46,104.31,104.42,20809.0,98.2299,98.2863,98.1452,98.2487,20809.0
2020-09-09 13:25:00,104.42,104.44,104.3,104.38,13888.0,98.2487,98.2675,98.1358,98.2111,13888.0
2020-09-09 13:30:00,104.42,104.67,104.42,104.64,15546.0,98.2487,98.4839,98.2487,98.4557,15546.0
2020-09-09 13:35:00,104.65,104.71,104.5,104.58,10486.0,98.4651,98.5216,98.324,98.3992,10486.0
2020-09-09 13:40:00,104.59,104.7,104.51,104.55,16060.0,98.4087,98.5121,98.3334,98.371,16060.0
2020-09-09 13:45:00,104.54,104.59,104.4,104.52,13769.0,98.3616,98.4087,98.2299,98.3428,13769.0
2020-09-09 13:50:00,104.56,104.67,104.54,104.56,5928.0,98.3804,98.4839,98.3616,98.3804,5928.0
2020-09-09 13:55:00,104.57,104.6,104.45,104.58,14698.0,98.3898,98.4181,98.2769,98.3992,14698.0
2020-09-09 14:00:00,104.58,104.63,104.46,104.55,8719.0,98.3992,98.4463,98.2863,98.371,8719.0
2020-09-09 14:05:00,104.56,104.7,104.55,104.69,13366.0,98.3804,98.5121,98.371,98.5027,13366.0
2020-09-09 14:10:00,104.69,104.69,104.51,104.56,14648.0,98.5027,98.5027,98.3334,98.3804,14648.0
2020-09-09 14:15:00,104.56,104.61,104.4,104.41,8185.0,98.3804,98.4275,98.2299,98.2393,8185.0
2020-09-09 14:20:00,104.43,104.47,104.33,104.38,12711.0,98.2581,98.2957,98.164,98.2111,12711.0
2020-09-09 14:25:00,104.37,104.38,104.24,104.31,10658.0,98.2017,98.2111,98.0793,98.1452,10658.0
2020-09-09 14:30:00,104.3,104.45,104.3,104.43,17140.0,98.1358,98.2769,98.1358,98.2581,17140.0
2020-09-09 14:35:00,104.43,104.49,104.39,104.41,6674.0,98.2581,98.3146,98.2205,98.2393,6674.0
2020-09-09 14:40:00,104.39,104.44,104.34,104.35,12524.0,98.2205,98.2675,98.1734,98.1828,12524.0
2020-09-09 14:45:00,104.34,104.37,104.27,104.33,18250.0,98.1734,98.2017,98.1076,98.164,18250.0
2020-09-09 14:50:00,104.31,104.34,104.16,104.2,13619.0,98.1452,98.1734,98.0041,98.0417,13619.0
2020-09-09 14:55:00,104.21,104.33,104.2,104.29,8715.0,98.0511,98.164,98.0417,98.1264,8715.0
2020-09-09 15:00:00,104.29,104.43,104.27,104.41,20563.0,98.1264,98.2581,98.1076,98.2393,20563.0
2020-09-09 15:05:00,104.41,104.42,104.33,104.35,16583.0,98.2393,98.2487,98.164,98.1828,16583.0
2020-09-09 15:10:00,104.34,104.37,104.27,104.29,19171.0,98.1734,98.2017,98.1076,98.1264,19171.0
2020-09-09 15:15:00,104.3,104.4,104.18,104.33,25168.0,98.1358,98.2299,98.0229,98.164,25168.0
2020-09-09 15:20:00,104.37,104.44,104.28,104.33,17757.0,98.2017,98.2675,98.117,98.164,17757.0
2020-09-09 15:25:00,104.3,104.31,104.21,104.3,15852.0,98.1358,98.1452,98.0511,98.1358,15852.0
2020-09-09 15:30:00,104.3,104.35,104.14,104.14,31075.0,98.1358,98.1828,97.9852,97.9852,31075.0
2020-09-09 15:35:00,104.14,104.15,103.94,103.99,21534.0,97.9852,97.9947,97.7971,97.8441,21534.0
2020-09-09 15:40:00,103.99,104.09,103.97,103.98,19885.0,97.8441,97.9382,97.8253,97.8347,19885.0
2020-09-09 15:45:00,104.0,104.0,103.9,103.97,29953.0,97.8535,97.8535,97.7594,97.8253,29953.0
2020-09-09 15:50:00,103.97,104.11,103.84,104.07,47280.0,97.8253,97.957,97.703,97.9194,47280.0
2020-09-09 15:55:00,104.06,104.08,103.69,103.78,120386.0,97.91,97.9288,97.5618,97.6465,120386.0
2020-09-10 09:30:00,104.19,104.63,103.95,104.6,68871.0,98.0323,98.4463,97.8065,98.4181,68871.0
2020-09-10 09:35:00,104.62,104.86,104.24,104.84,27682.0,98.4369,98.6627,98.0793,98.6439,27682.0
2020-09-10 09:40:00,104.82,104.92,104.55,104.67,18935.0,98.6251,98.7191,98.371,98.4839,18935.0
2020-09-10 09:45:00,104.83,105.05,104.79,104.97,23774.0,98.6345,98.8415,98.5968,98.7662,23774.0
2020-09-10 09:50:00,104.94,105.05,104.65,104.72,17924.0,98.738,98.8415,98.4651,98.531,17924.0
2020-09-10 09:55:00,104.73,105.11,104.47,104.47,9780.0,98.5404,98.8979,98.2957,98.2957,9780.0
2020-09-10 10:00:00,104.51,104.62,104.4,104.53,18454.0,98.3334,98.4369,98.2299,98.3522,18454.0
2020-09-10 10:05:00,104.52,104.6,104.04,104.05,49534.0,98.3428,98.4181,97.8912,97.9006,49534.0
2020-09-10 10:10:00,104.06,104.23,103.98,104.12,22736.0,97.91,98.0699,97.8347,97.9664,22736.0
2020-09-10 10:15:00,104.24,104.48,104.24,104.39,5778.0,98.0793,98.3052,98.0793,98.2205,5778.0
2020-09-10 10:20:00,104.4,104.56,104.32,104.4,11063.0,98.2299,98.3804,98.1546,98.2299,11063.0
2020-09-10 10:25:00,104.36,104.36,104.09,104.18,11575.0,98.1922,98.1922,97.9382,98.0229,11575.0
2020-09-10 10:30:00,104.21,104.22,103.93,103.99,13618.0,98.0511,98.0605,97.7877,97.8441,13618.0
2020-09-10 10:35:00,104.03,104.14,103.95,104.14,8076.0,97.8817,97.9852,97.8065,97.9852,8076.0
2020-09-10 10:40:00,104.13,104.21,103.96,104.0,10871.0,97.9758,98.0511,97.8159,97.8535,10871.0
2020-09-10 10:45:00,103.96,104.0,103.5,103.67,20928.0,97.8159,97.8535,97.3831,97.543,20928.0
2020-09-10 10:50:00,103.66,103.84,103.6,103.7,8244.0,97.5336,97.703,97.4772,97.5713,8244.0
2020-09-10 10:55:00,103.64,103.65,103.07,103.08,26064.0,97.5148,97.5242,96.9785,96.9879,26064.0
2020-09-10 11:00:00,103.09,103.31,102.95,103.3,16527.0,96.9973,97.2043,96.8656,97.1949,16527.0
2020-09-10 11:05:00,103.27,103.52,103.24,103.4,3749.0,97.1667,97.4019,97.1384,97.289,3749.0
2020-09-10 11:10:00,103.36,103.49,103.19,103.47,8025.0,97.2513,97.3737,97.0914,97.3548,8025.0
2020-09-10 11:15:00,103.46,103.5,103.0,103.31,24291.0,97.3454,97.3831,96.9126,97.2043,24291.0
2020-09-10 11:20:00,103.36,103.5,103.26,103.33,14305.0,97.2513,97.3831,97.1573,97.2231,14305.0
2020-09-10 11:25:00,103.32,103.42,103.3,103.39,5544.0,97.2137,97.3078,97.1949,97.2796,5544.0
2020-09-10 11:30:00,103.43,103.47,103.28,103.33,14445.0,97.3172,97.3548,97.1761,97.2231,14445.0
2020-09-10 11:35:00,103.35,103.39,103.2,103.2,8029.0,97.2419,97.2796,97.1008,97.1008,8029.0
2020-09-10 11:40:00,103.2,103.25,103.05,103.11,8437.0,97.1008,97.1478,96.9597,97.0161,8437.0
2020-09-10 11:45:00,103.04,103.16,102.87,103.15,13514.0,96.9503,97.0632,96.7903,97.0538,13514.0
2020-09-10 11:50:00,103.16,103.3,103.08,103.09,15181.0,97.0632,97.1949,96.9879,96.9973,15181.0
2020-09-10 11:55:00,103.04,103.05,102.86,102.96,22362.0,96.9503,96.9597,96.7809,96.875,22362.0
2020-09-10 12:00:00,102.94,103.11,102.81,102.89,18602.0,96.8562,97.0161,96.7339,96.8091,18602.0
2020-09-10 12:05:00,102.92,103.1,102.86,102.92,12508.0,96.8373,97.0067,96.7809,96.8373,12508.0
2020-09-10 12:10:00,102.91,103.08,102.89,102.89,17141.0,96.8279,96.9879,96.8091,96.8091,17141.0
2020-09-10 12:15:00,102.87,103.01,102.78,102.95,40165.0,96.7903,96.922,96.7056,96.8656,40165.0
2020-09-10 12:20:00,102.94,102.94,102.69,102.76,12618.0,96.8562,96.8562,96.6209,96.6868,12618.0
2020-09-10 12:25:00,102.74,102.89,102.69,102.89,11653.0,96.668,96.8091,96.6209,96.8091,11653.0
2020-09-10 12:30:00,102.89,103.05,102.87,102.89,10637.0,96.8091,96.9597,96.7903,96.8091,10637.0
2020-09-10 12:35:00,102.87,102.87,102.59,102.66,35342.0,96.7903,96.7903,96.5269,96.5927,35342.0
2020-09-10 12:40:00,102.63,102.71,102.5,102.51,12422.0,96.5645,96.6398,96.4422,96.4516,12422.0
2020-09-10 12:45:00,102.55,102.64,102.47,102.56,22849.0,96.4892,96.5739,96.4139,96.4986,22849.0
2020-09-10 12:50:00,102.54,102.78,102.54,102.77,4881.0,96.4798,96.7056,96.4798,96.6962,4881.0
2020-09-10 12:55:00,102.78,102.83,102.74,102.8,9202.0,96.7056,96.7527,96.668,96.7244,9202.0
2020-09-10 13:00:00,102.82,102.97,102.74,102.95,8919.0,96.7433,96.8844,96.668,96.8656,8919.0
2020-09-10 13:05:00,102.97,103.06,102.87,103.06,4882.0,96.8844,96.9691,96.7903,96.9691,4882.0
2020-09-10 13:10:00,103.06,103.1,102.95,103.08,5669.0,96.9691,97.0067,96.8656,96.9879,5669.0
2020-09-10 13:15:00,103.09,103.36,103.09,103.36,8841.0,96.9973,97.2513,96.9973,97.2513,8841.0
2020-09-10 13:20:00,103.34,103.37,103.27,103.27,10768.0,97.2325,97.2608,97.1667,97.1667,10768.0
2020-09-10 13:25:00,103.23,103.27,103.1,103.14,7657.0,97.129,97.1667,97.0067,97.0443,7657.0
2020-09-10 13:30:00,103.14,103.3,103.14,103.25,6945.0,97.0443,97.1949,97.0443,97.1478,6945.0
2020-09-10 13:35:00,103.27,103.32,103.12,103.12,10090.0,97.1667,97.2137,97.0255,97.0255,10090.0
2020-09-10 13:40:00,103.1,103.18,103.01,103.01,8609.0,97.0067,97.082,96.922,96.922,8609.0
2020-09-10 13:45:00,103.0,103.14,102.99,103.01,4926.0,96.9126,97.0443,96.9032,96.922,4926.0
2020-09-10 13:50:00,103.05,103.05,102.93,102.97,7104.0,96.9597,96.9597,96.8468,96.8844,7104.0
2020-09-10 13:55:00,103.03,103.2,103.03,103.16,5887.0,96.9408,97.1008,96.9408,97.0632,5887.0
2020-09-10 14:00:00,103.12,103.35,103.12,103.34,10811.0,97.0255,97.2419,97.0255,97.2325,10811.0
2020-09-10 14:05:00,103.36,103.44,103.3,103.41,7950.0,97.2513,97.3266,97.1949,97.2984,7950.0
2020-09-10 14:10:00,103.45,103.47,103.33,103.35,10921.0,97.336,97.3548,97.2231,97.2419,10921.0
2020-09-10 14:15:00,103.34,103.35,103.17,103.27,16908.0,97.2325,97.2419,97.0726,97.1667,16908.0
2020-09-10 14:20:00,103.3,103.34,103.03,103.06,17026.0,97.1949,97.2325,96.9408,96.9691,17026.0
2020-09-10 14:25:00,103.05,103.25,102.79,102.87,27560.0,96.9597,97.1478,96.715,96.7903,27560.0
2020-09-10 14:30:00,102.86,102.96,102.74,102.84,19772.0,96.7809,96.875,96.668,96.7621,19772.0
2020-09-10 14:35:00,102.84,103.01,102.78,102.99,22412.0,96.7621,96.922,96.7056,96.9032,22412.0
2020-09-10 14:40:00,102.97,102.97,102.71,102.73,13233.0,96.8844,96.8844,96.6398,96.6586,13233.0
2020-09-10 14:45:00,102.78,103.17,102.69,103.1,27179.0,96.7056,97.0726,96.6209,97.0067,27179.0
2020-09-10 14:50:00,103.08,103.19,102.87,102.95,16015.0,96.9879,97.0914,96.7903,96.8656,16015.0
2020-09-10 14:55:00,102.94,103.22,102.94,103.12,13661.0,96.8562,97.1196,96.8562,97.0255,13661.0
2020-09-10 15:00:00,103.14,103.24,102.95,103.02,26245.0,97.0443,97.1384,96.8656,96.9314,26245.0
2020-09-10 15:05:00,103.06,103.21,102.93,102.98,24005.0,96.9691,97.1102,96.8468,96.8938,24005.0
2020-09-10 15:10:00,102.92,103.04,102.8,102.95,23892.0,96.8373,96.9503,96.7244,96.8656,23892.0
2020-09-10 15:15:00,102.95,102.95,102.45,102.45,30698.0,96.8656,96.8656,96.3951,96.3951,30698.0
2020-09-10 15:20:00,102.49,102.95,102.31,102.49,86410.0,96.4328,96.8656,96.2634,96.4328,86410.0
2020-09-10 15:25:00,102.48,102.95,102.4,102.83,66079.0,96.4234,96.8656,96.3481,96.7527,66079.0
2020-09-10 15:30:00,102.8,103.5,102.53,102.66,63235.0,96.7244,97.3831,96.4704,96.5927,63235.0
2020-09-10 15:35:00,102.63,102.76,102.54,102.76,23656.0,96.5645,96.6868,96.4798,96.6868,23656.0
2020-09-10 15:40:00,102.76,103.1,102.72,102.97,40385.0,96.6868,97.0067,96.6492,96.8844,40385.0
2020-09-10 15:45:00,102.99,103.2,102.58,102.73,74382.0,96.9032,97.1008,96.5174,96.6586,74382.0
2020-09-10 15:50:00,102.71,103.04,102.49,103.0,67613.0,96.6398,96.9503,96.4328,96.9126,67613.0
2020-09-10 15:55:00,103.01,103.08,102.7,102.76,158954.0,96.922,96.9879,96.6304,96.6868,158954.0
2020-09-11 09:30:00,102.91,103.25,102.8,102.84,66631.0,96.8279,97.1478,96.7244,96.7621,66631.0
2020-09-11 09:35:00,102.93,102.99,102.51,102.67,17086.0,96.8468,96.9032,96.4516,96.6021,17086.0
2020-09-11 09:40:00,102.59,102.61,102.01,102.39,34810.0,96.5269,96.5457,95.9811,96.3387,34810.0
2020-09-11 09:45:00,102.31,102.62,102.24,102.62,9715.0,96.2634,96.5551,96.1975,96.5551,9715.0
2020-09-11 09:50:00,102.59,102.85,102.43,102.74,13199.0,96.5269,96.7715,96.3763,96.668,13199.0
2020-09-11 09:55:00,102.78,102.81,102.42,102.42,15965.0,96.7056,96.7339,96.3669,96.3669,15965.0
2020-09-11 10:00:00,102.45,102.9,102.42,102.9,25818.0,96.3951,96.8185,96.3669,96.8185,25818.0
2020-09-11 10:05:00,102.79,103.08,102.76,102.84,13794.0,96.715,96.9879,96.6868,96.7621,13794.0
2020-09-11 10:10:00,102.79,102.89,102.61,102.76,14935.0,96.715,96.8091,96.5457,96.6868,14935.0
2020-09-11 10:15:00,102.73,103.04,102.67,102.93,12854.0,96.6586,96.9503,96.6021,96.8468,12854.0
2020-09-11 10:20:00,102.91,103.1,102.82,103.05,7888.0,96.8279,97.0067,96.7433,96.9597,7888.0
2020-09-11 10:25:00,103.08,103.2,102.68,102.76,10739.0,96.9879,97.1008,96.6115,96.6868,10739.0
2020-09-11 10:30:00,102.78,102.88,102.71,102.75,5607.0,96.7056,96.7997,96.6398,96.6774,5607.0
2020-09-11 10:35:00,102.74,102.98,102.68,102.98,7430.0,96.668,96.8938,96.6115,96.8938,7430.0
2020-09-11 10:40:00,102.93,103.17,102.93,103.1,3690.0,96.8468,97.0726,96.8468,97.0067,3690.0
2020-09-11 10:45:00,103.09,103.14,102.84,102.98,9096.0,96.9973,97.0443,96.7621,96.8938,9096.0
2020-09-11 10:50:00,102.97,103.06,102.94,103.06,4486.0,96.8844,96.9691,96.8562,96.9691,4486.0
2020-09-11 10:55:00,103.03,103.1,102.92,102.98,10178.0,96.9408,97.0067,96.8373,96.8938,10178.0
2020-09-11 11:00:00,103.02,103.31,102.94,103.3,9427.0,96.9314,97.2043,96.8562,97.1949,9427.0
2020-09-11 11:05:00,103.31,103.37,103.23,103.36,6867.0,97.2043,97.2608,97.129,97.2513,6867.0
2020-09-11 11:10:00,103.32,103.37,103.22,103.27,8264.0,97.2137,97.2608,97.1196,97.1667,8264.0
2020-09-11 11:15:00,103.24,103.26,103.09,103.23,9043.0,97.1384,97.1573,96.9973,97.129,9043.0
2020-09-11 11:20:00,103.22,103.23,102.94,103.19,31424.0,97.1196,97.129,96.8562,97.0914,31424.0
2020-09-11 11:25:00,103.19,103.24,103.1,103.13,9693.0,97.0914,97.1384,97.0067,97.0349,9693.0
2020-09-11 11:30:00,103.17,103.17,102.98,103.03,6493.0,97.0726,97.0726,96.8938,96.9408,6493.0
2020-09-11 11:35:00,103.0,103.24,103.0,103.05,8998.0,96.9126,97.1384,96.9126,96.9597,8998.0
2020-09-11 11:40:00,103.06,103.11,102.95,103.0,22185.0,96.9691,97.0161,96.8656,96.9126,22185.0
2020-09-11 11:45:00,103.02,103.04,102.87,102.9,15508.0,96.9314,96.9503,96.7903,96.8185,15508.0
2020-09-11 11:50:00,102.9,103.07,102.88,102.99,17478.0,96.8185,96.9785,96.7997,96.9032,17478.0
2020-09-11 11:55:00,103.0,103.1,102.89,103.02,15164.0,96.9126,97.0067,96.8091,96.9314,15164.0
2020-09-11 12:00:00,103.0,103.19,102.84,103.11,99799.0,96.9126,97.0914,96.7621,97.0161,99799.0
2020-09-11 12:05:00,103.12,103.37,103.09,103.33,13808.0,97.0255,97.2608,96.9973,97.2231,13808.0
2020-09-11 12:10:00,103.31,103.5,103.3,103.4,14548.0,97.2043,97.3831,97.1949,97.289,14548.0
2020-09-11 12:15:00,103.42,103.45,103.22,103.37,11138.0,97.3078,97.336,97.1196,97.2608,11138.0
2020-09-11 12:20:00,103.42,103.49,103.36,103.45,8732.0,97.3078,97.3737,97.2513,97.336,8732.0
2020-09-11 12:25:00,103.44,103.5,103.4,103.4,8703.0,97.3266,97.3831,97.289,97.289,8703.0
2020-09-11 12:30:00,103.36,103.42,103.17,103.2,11185.0,97.2513,97.3078,97.0726,97.1008,11185.0
2020-09-11 12:35:00,103.21,103.3,103.09,103.13,9739.0,97.1102,97.1949,96.9973,97.0349,9739.0
2020-09-11 12:40:00,103.1,103.1,102.85,102.94,30394.0,97.0067,97.0067,96.7715,96.8562,30394.0
2020-09-11 12:45:00,102.93,103.07,102.92,103.02,19524.0,96.8468,96.9785,96.8373,96.9314,19524.0
2020-09-11 12:50:00,103.02,103.2,103.02,103.19,13757.0,96.9314,97.1008,96.9314,97.0914,13757.0
2020-09-11 12:55:00,103.2,103.21,102.89,102.92,11417.0,97.1008,97.1102,96.8091,96.8373,11417.0
2020-09-11 13:00:00,102.96,102.97,102.85,102.88,12023.0,96.875,96.8844,96.7715,96.7997,12023.0
2020-09-11 13:05:00,102.9,102.9,102.63,102.71,16501.0,96.8185,96.8185,96.5645,96.6398,16501.0
2020-09-11 13:10:00,102.67,102.71,102.55,102.66,14043.0,96.6021,96.6398,96.4892,96.5927,14043.0
2020-09-11 13:15:00,102.64,102.73,102.43,102.58,12764.0,96.5739,96.6586,96.3763,96.5174,12764.0
2020-09-11 13:20:00,102.63,102.64,102.47,102.47,6903.0,96.5645,96.5739,96.4139,96.4139,6903.0
2020-09-11 13:25:00,102.51,102.55,102.36,102.48,10085.0,96.4516,96.4892,96.3104,96.4234,10085.0
2020-09-11 13:30:00,102.5,102.52,102.29,102.44,18209.0,96.4422,96.461,96.2446,96.3857,18209.0
2020-09-11 13:35:00,102.51,102.61,102.5,102.58,6926.0,96.4516,96.5457,96.4422,96.5174,6926.0
2020-09-11 13:40:00,102.5,102.75,102.47,102.6,15653.0,96.4422,96.6774,96.4139,96.5363,15653.0
2020-09-11 13:45:00,102.66,102.79,102.63,102.7,19477.0,96.5927,96.715,96.5645,96.6304,19477.0
2020-09-11 13:50:00,102.71,102.86,102.69,102.78,10259.0,96.6398,96.7809,96.6209,96.7056,10259.0
2020-09-11 13:55:00,102.75,102.75,102.58,102.6,13810.0,96.6774,96.6774,96.5174,96.5363,13810.0
2020-09-11 14:00:00,102.61,102.68,102.43,102.68,11248.0,96.5457,96.6115,96.3763,96.6115,11248.0
2020-09-11 14:05:00,102.67,102.85,102.65,102.82,9952.0,96.6021,96.7715,96.5833,96.7433,9952.0
2020-09-11 14:10:00,102.79,102.97,102.76,102.95,29588.0,96.715,96.8844,96.6868,96.8656,29588.0
2020-09-11 14:15:00,102.98,103.03,102.9,102.98,10001.0,96.8938,96.9408,96.8185,96.8938,10001.0
2020-09-11 14:20:00,102.99,103.0,102.82,102.93,8520.0,96.9032,96.9126,96.7433,96.8468,8520.0
2020-09-11 14:25:00,102.95,103.08,102.88,102.88,5543.0,96.8656,96.9879,96.7997,96.7997,5543.0
2020-09-11 14:30:00,102.89,103.1,102.88,103.05,9100.0,96.8091,97.0067,96.7997,96.9597,9100.0
2020-09-11 14:35:00,103.05,103.35,103.05,103.28,14448.0,96.9597,97.2419,96.9597,97.1761,14448.0
2020-09-11 14:40:00,103.26,103.33,103.12,103.31,16749.0,97.1573,97.2231,97.0255,97.2043,16749.0
2020-09-11 14:45:00,103.31,103.31,103.13,103.18,10413.0,97.2043,97.2043,97.0349,97.082,10413.0
2020-09-11 14:50:00,103.19,103.33,103.17,103.33,28376.0,97.0914,97.2231,97.0726,97.2231,28376.0
2020-09-11 14:55:00,103.31,103.46,103.27,103.42,11840.0,97.2043,97.3454,97.1667,97.3078,11840.0
2020-09-11 15:00:00,103.39,103.46,103.18,103.21,15111.0,97.2796,97.3454,97.082,97.1102,15111.0
2020-09-11 15:05:00,103.24,103.27,103.06,103.1,17746.0,97.1384,97.1667,96.9691,97.0067,17746.0
2020-09-11 15:10:00,103.08,103.23,102.96,103.19,17382.0,96.9879,97.129,96.875,97.0914,17382.0
2020-09-11 15:15:00,103.23,103.55,103.23,103.53,30466.0,97.129,97.4301,97.129,97.4113,30466.0
2020-09-11 15:20:00,103.53,103.78,103.51,103.7,26001.0,97.4113,97.6465,97.3925,97.5713,26001.0
2020-09-11 15:25:00,103.69,103.79,103.63,103.71,13967.0,97.5618,97.6559,97.5054,97.5807,13967.0
2020-09-11 15:30:00,103.7,103.85,103.7,103.72,17850.0,97.5713,97.7124,97.5713,97.5901,17850.0
2020-09-11 15:35:00,103.74,103.74,103.53,103.55,24128.0,97.6089,97.6089,97.4113,97.4301,24128.0
2020-09-11 15:40:00,103.54,103.6,103.43,103.55,23473.0,97.4207,97.4772,97.3172,97.4301,23473.0
2020-09-11 15:45:00,103.56,103.67,103.43,103.63,36363.0,97.4395,97.543,97.3172,97.5054,36363.0
2020-09-11 15:50:00,103.62,103.73,103.46,103.46,41181.0,97.496,97.5995,97.3454,97.3454,41181.0
2020-09-11 15:55:00,103.46,103.53,103.04,103.33,277982.0,97.3454,97.4113,96.9503,97.2231,277982.0
2020-09-14 09:30:00,104.65,104.67,104.22,104.63,37602.0,98.4651,98.4839,98.0605,98.4463,37602.0
2020-09-14 09:35:00,104.65,105.01,104.5,104.98,21671.0,98.4651,98.8038,98.324,98.7756,21671.0
2020-09-14 09:40:00,104.97,105.44,104.96,105.4,22638.0,98.7662,99.2084,98.7568,99.1708,22638.0
2020-09-14 09:45:00,105.44,105.79,105.36,105.74,33994.0,99.2084,99.5377,99.1331,99.4907,33994.0
2020-09-14 09:50:00,105.79,106.13,105.76,106.06,59413.0,99.5377,99.8576,99.5095,99.7918,59413.0
2020-09-14 09:55:00,106.05,106.24,105.73,105.82,50280.0,99.7824,99.9611,99.4813,99.566,50280.0
2020-09-14 10:00:00,105.83,106.02,105.61,105.94,29470.0,99.5754,99.7541,99.3684,99.6789,29470.0
2020-09-14 10:05:00,105.97,106.3,105.9,106.07,20238.0,99.7071,100.0176,99.6412,99.8012,20238.0
2020-09-14 10:10:00,106.09,106.2,106.01,106.01,15935.0,99.82,99.9235,99.7447,99.7447,15935.0
2020-09-14 10:15:00,106.01,106.54,105.99,106.45,30665.0,99.7447,100.2434,99.7259,100.1587,30665.0
2020-09-14 10:20:00,106.47,106.51,106.2,106.33,26612.0,100.1775,100.2152,99.9235,100.0458,26612.0
2020-09-14 10:25:00,106.33,106.43,106.22,106.31,37728.0,100.0458,100.1399,99.9423,100.027,37728.0
2020-09-14 10:30:00,106.31,106.4,106.17,106.3,39044.0,100.027,100.1117,99.8953,100.0176,39044.0
2020-09-14 10:35:00,106.22,106.27,105.99,106.07,21656.0,99.9423,99.9894,99.7259,99.8012,21656.0
2020-09-14 10:40:00,106.1,106.48,106.1,106.38,35245.0,99.8294,100.187,99.8294,100.0929,35245.0
2020-09-14 10:45:00,106.38,106.77,106.38,106.73,184876.0,100.0929,100.4598,100.0929,100.4222,184876.0
2020-09-14 10:50:00,106.73,106.95,106.69,106.73,38622.0,100.4222,100.6292,100.3845,100.4222,38622.0
2020-09-14 10:55:00,106.74,106.78,106.54,106.54,18822.0,100.4316,100.4692,100.2434,100.2434,18822.0
2020-09-14 11:00:00,106.56,106.69,106.56,106.62,20748.0,100.2622,100.3845,100.2622,100.3187,20748.0
2020-09-14 11:05:00,106.6,106.88,106.57,106.84,16853.0,100.2999,100.5633,100.2716,100.5257,16853.0
2020-09-14 11:10:00,106.85,107.03,106.85,107.01,38545.0,100.5351,100.7044,100.5351,100.6856,38545.0
2020-09-14 11:15:00,107.0,107.1,106.85,106.92,23325.0,100.6762,100.7703,100.5351,100.6009,23325.0
2020-09-14 11:20:00,106.96,107.0,106.81,106.99,51096.0,100.6386,100.6762,100.4974,100.6668,51096.0
2020-09-14 11:25:00,106.98,106.99,106.82,106.88,12104.0,100.6574,100.6668,100.5069,100.5633,12104.0
2020-09-14 11:30:00,106.87,107.0,106.86,106.87,11295.0,100.5539,100.6762,100.5445,100.5539,11295.0
2020-09-14 11:35:00,106.88,106.99,106.75,106.99,13856.0,100.5633,100.6668,100.441,100.6668,13856.0
2020-09-14 11:40:00,106.99,107.05,106.86,106.86,16957.0,100.6668,100.7233,100.5445,100.5445,16957.0
2020-09-14 11:45:00,106.91,106.92,106.81,106.9,8998.0,100.5915,100.6009,100.4974,100.5821,8998.0
2020-09-14 11:50:00,106.91,106.91,106.63,106.71,10733.0,100.5915,100.5915,100.3281,100.4034,10733.0
2020-09-14 11:55:00,106.72,106.76,106.61,106.71,10905.0,100.4128,100.4504,100.3093,100.4034,10905.0
2020-09-14 12:00:00,106.69,106.83,106.65,106.8,15838.0,100.3845,100.5163,100.3469,100.488,15838.0
2020-09-14 12:05:00,106.81,106.98,106.78,106.89,9679.0,100.4974,100.6574,100.4692,100.5727,9679.0
2020-09-14 12:10:00,106.88,106.89,106.8,106.8,14584.0,100.5633,100.5727,100.488,100.488,14584.0
2020-09-14 12:15:00,106.8,106.99,106.73,106.97,24939.0,100.488,100.6668,100.4222,100.648,24939.0
2020-09-14 12:20:00,106.97,107.04,106.88,107.01,16718.0,100.648,100.7139,100.5633,100.6856,16718.0
2020-09-14 12:25:00,107.01,107.24,107.0,107.24,15257.0,100.6856,100.902,100.6762,100.902,15257.0
2020-09-14 12:30:00,107.25,107.31,107.16,107.2,14623.0,100.9114,100.9679,100.8268,100.8644,14623.0
2020-09-14 12:35:00,107.19,107.27,107.11,107.24,22720.0,100.855,100.9303,100.7797,100.902,22720.0
2020-09-14 12:40:00,107.21,107.31,107.2,107.23,11692.0,100.8738,100.9679,100.8644,100.8926,11692.0
2020-09-14 12:45:00,107.19,107.25,107.07,107.12,12889.0,100.855,100.9114,100.7421,100.7891,12889.0
2020-09-14 12:50:00,107.12,107.33,107.12,107.3,10858.0,100.7891,100.9867,100.7891,100.9585,10858.0
2020-09-14 12:55:00,107.27,107.35,107.19,107.33,18291.0,100.9303,101.0055,100.855,100.9867,18291.0
2020-09-14 13:00:00,107.34,107.47,107.33,107.4,21342.0,100.9961,101.1184,100.9867,101.0526,21342.0
2020-09-14 13:05:00,107.37,107.37,107.11,107.15,14695.0,101.0244,101.0244,100.7797,100.8174,14695.0
2020-09-14 13:10:00,107.13,107.13,106.94,107.12,27146.0,100.7985,100.7985,100.6198,100.7891,27146.0
2020-09-14 13:15:00,107.11,107.19,106.99,107.02,13593.0,100.7797,100.855,100.6668,100.695,13593.0
2020-09-14 13:20:00,107.03,107.15,106.98,107.12,28102.0,100.7044,100.8174,100.6574,100.7891,28102.0
2020-09-14 13:25:00,107.12,107.21,107.05,107.09,32186.0,100.7891,100.8738,100.7233,100.7609,32186.0
2020-09-14 13:30:00,107.08,107.15,106.92,106.95,21752.0,100.7515,100.8174,100.6009,100.6292,21752.0
2020-09-14 13:35:00,106.89,106.89,106.56,106.63,63209.0,100.5727,100.5727,100.2622,100.3281,63209.0
2020-09-14 13:40:00,106.62,106.64,106.36,106.39,18142.0,100.3187,100.3375,100.074,100.1023,18142.0
2020-09-14 13:45:00,106.42,106.53,106.41,106.48,12539.0,100.1305,100.234,100.1211,100.187,12539.0
2020-09-14 13:50:00,106.49,106.78,106.49,106.78,8145.0,100.1964,100.4692,100.1964,100.4692,8145.0
2020-09-14 13:55:00,106.75,106.75,106.5,106.5,15505.0,100.441,100.441,100.2058,100.2058,15505.0
2020-09-14 14:00:00,106.47,106.67,106.44,106.59,13581.0,100.1775,100.3657,100.1493,100.2904,13581.0
2020-09-14 14:05:00,106.59,106.75,106.57,106.73,17744.0,100.2904,100.441,100.2716,100.4222,17744.0
2020-09-14 14:10:00,106.77,106.9,106.76,106.88,11783.0,100.4598,100.5821,100.4504,100.5633,11783.0
2020-09-14 14:15:00,106.88,107.02,106.84,106.93,14562.0,100.5633,100.695,100.5257,100.6104,14562.0
2020-09-14 14:20:00,106.94,106.95,106.76,106.94,13654.0,100.6198,100.6292,100.4504,100.6198,13654.0
2020-09-14 14:25:00,106.93,107.0,106.85,106.89,19566.0,100.6104,100.6762,100.5351,100.5727,19566.0
2020-09-14 14:30:00,106.9,106.95,106.74,106.8,25085.0,100.5821,100.6292,100.4316,100.488,25085.0
2020-09-14 14:35:00,106.81,106.91,106.72,106.84,18497.0,100.4974,100.5915,100.4128,100.5257,18497.0
2020-09-14 14:40:00,106.88,107.02,106.85,107.01,15664.0,100.5633,100.695,100.5351,100.6856,15664.0
2020-09-14 14:45:00,107.01,107.08,106.94,107.03,11769.0,100.6856,100.7515,100.6198,100.7044,11769.0
2020-09-14 14:50:00,107.05,107.08,106.77,106.77,14379.0,100.7233,100.7515,100.4598,100.4598,14379.0
2020-09-14 14:55:00,106.7,106.82,106.51,106.78,21648.0,100.3939,100.5069,100.2152,100.4692,21648.0
2020-09-14 15:00:00,106.8,106.84,106.63,106.72,34869.0,100.488,100.5257,100.3281,100.4128,34869.0
2020-09-14 15:05:00,106.73,106.82,106.62,106.81,17218.0,100.4222,100.5069,100.3187,100.4974,17218.0
2020-09-14 15:10:00,106.77,106.79,106.59,106.73,23496.0,100.4598,100.4786,100.2904,100.4222,23496.0
2020-09-14 15:15:00,106.69,106.81,106.62,106.8,42513.0,100.3845,100.4974,100.3187,100.488,42513.0
2020-09-14 15:20:00,106.8,106.81,106.44,106.49,44128.0,100.488,100.4974,100.1493,100.1964,44128.0
2020-09-14 15:25:00,106.56,106.65,106.46,106.65,18773.0,100.2622,100.3469,100.1681,100.3469,18773.0
2020-09-14 15:30:00,106.64,106.72,106.53,106.65,19190.0,100.3375,100.4128,100.234,100.3469,19190.0
2020-09-14 15:35:00,106.66,106.96,106.59,106.94,37310.0,100.3563,100.6386,100.2904,100.6198,37310.0
2020-09-14 15:40:00,106.95,107.32,106.94,107.25,58313.0,100.6292,100.9773,100.6198,100.9114,58313.0
2020-09-14 15:45:00,107.24,107.56,107.2,107.53,72242.0,100.902,101.2031,100.8644,101.1749,72242.0
2020-09-14 15:50:00,107.53,107.69,107.49,107.53,130849.0,101.1749,101.3254,101.1373,101.1749,130849.0
2020-09-14 15:55:00,107.52,107.53,107.24,107.27,252113.0,101.1655,101.1749,100.902,100.9303,252113.0
2020-09-15 09:30:00,107.84,107.91,107.41,107.8,70660.0,101.4666,101.5324,101.062,101.4289,70660.0
2020-09-15 09:35:00,107.71,108.0,107.62,107.73,76101.0,101.3443,101.6171,101.2596,101.3631,76101.0
2020-09-15 09:40:00,107.79,108.12,107.6,107.77,29175.0,101.4195,101.73,101.2408,101.4007,29175.0
2020-09-15 09:45:00,107.7,107.7,106.87,106.95,87075.0,101.3348,101.3348,100.5539,100.6292,87075.0
2020-09-15 09:50:00,106.91,107.1,106.59,106.99,60418.0,100.5915,100.7703,100.2904,100.6668,60418.0
2020-09-15 09:55:00,106.99,107.04,106.69,106.69,43278.0,100.6668,100.7139,100.3845,100.3845,43278.0
2020-09-15 10:00:00,106.62,106.95,106.56,106.83,24268.0,100.3187,100.6292,100.2622,100.5163,24268.0
2020-09-15 10:05:00,106.89,106.97,106.66,106.79,18459.0,100.5727,100.648,100.3563,100.4786,18459.0
2020-09-15 10:10:00,106.88,107.23,106.62,107.17,17151.0,100.5633,100.8926,100.3187,100.8362,17151.0
2020-09-15 10:15:00,107.19,107.6,107.18,107.56,24143.0,100.855,101.2408,100.8456,101.2031,24143.0
2020-09-15 10:20:00,107.55,107.77,107.34,107.36,22399.0,101.1937,101.4007,100.9961,101.0149,22399.0
2020-09-15 10:25:00,107.38,107.59,107.28,107.56,53668.0,101.0338,101.2313,100.9397,101.2031,53668.0
2020-09-15 10:30:00,107.55,107.73,107.33,107.52,37073.0,101.1937,101.3631,100.9867,101.1655,37073.0
2020-09-15 10:35:00,107.53,107.58,107.25,107.36,20948.0,101.1749,101.2219,100.9114,101.0149,20948.0
2020-09-15 10:40:00,107.37,107.42,107.06,107.11,26074.0,101.0244,101.0714,100.7327,100.7797,26074.0
2020-09-15 10:45:00,107.1,107.17,106.96,107.11,41229.0,100.7703,100.8362,100.6386,100.7797,41229.0
2020-09-15 10:50:00,107.12,107.34,107.12,107.31,19876.0,100.7891,100.9961,100.7891,100.9679,19876.0
2020-09-15 10:55:00,107.33,107.48,107.23,107.25,64234.0,100.9867,101.1278,100.8926,100.9114,64234.0
2020-09-15 11:00:00,107.26,107.54,107.24,107.38,28001.0,100.9209,101.1843,100.902,101.0338,28001.0
2020-09-15 11:05:00,107.36,107.38,107.01,107.05,24165.0,101.0149,101.0338,100.6856,100.7233,24165.0
2020-09-15 11:10:00,107.05,107.08,106.9,106.97,27012.0,100.7233,100.7515,100.5821,100.648,27012.0
2020-09-15 11:15:00,106.96,106.96,106.78,106.85,24272.0,100.6386,100.6386,100.4692,100.5351,24272.0
2020-09-15 11:20:00,106.86,106.89,106.73,106.86,73529.0,100.5445,100.5727,100.4222,100.5445,73529.0
2020-09-15 11:25:00,106.87,106.88,106.51,106.59,21650.0,100.5539,100.5633,100.2152,100.2904,21650.0
2020-09-15 11:30:00,106.57,106.65,106.44,106.58,45772.0,100.2716,100.3469,100.1493,100.281,45772.0
2020-09-15 11:35:00,106.58,106.68,106.47,106.53,27290.0,100.281,100.3751,100.1775,100.234,27290.0
2020-09-15 11:40:00,106.54,106.55,106.36,106.44,20103.0,100.2434,100.2528,100.074,100.1493,20103.0
2020-09-15 11:45:00,106.44,106.44,106.26,106.37,18899.0,100.1493,100.1493,99.98,100.0835,18899.0
2020-09-15 11:50:00,106.36,106.57,106.24,106.55,40695.0,100.074,100.2716,99.9611,100.2528,40695.0
2020-09-15 11:55:00,106.55,106.72,106.4,106.71,27850.0,100.2528,100.4128,100.1117,100.4034,27850.0
2020-09-15 12:00:00,106.7,106.88,106.7,106.83,18334.0,100.3939,100.5633,100.3939,100.5163,18334.0
2020-09-15 12:05:00,106.79,106.97,106.78,106.88,19703.0,100.4786,100.648,100.4692,100.5633,19703.0
2020-09-15 12:10:00,106.85,107.13,106.83,107.12,15229.0,100.5351,100.7985,100.5163,100.7891,15229.0
2020-09-15 12:15:00,107.12,107.14,106.96,107.0,17313.0,100.7891,100.8079,100.6386,100.6762,17313.0
2020-09-15 12:20:00,107.01,107.09,106.94,107.07,14868.0,100.6856,100.7609,100.6198,100.7421,14868.0
2020-09-15 12:25:00,107.05,107.07,106.96,107.05,7390.0,100.7233,100.7421,100.6386,100.7233,7390.0
2020-09-15 12:30:00,107.04,107.31,107.03,107.29,9299.0,100.7139,100.9679,100.7044,100.9491,9299.0
2020-09-15 12:35:00,107.3,107.41,107.26,107.39,9368.0,100.9585,101.062,100.9209,101.0432,9368.0
2020-09-15 12:40:00,107.41,107.41,107.23,107.32,7949.0,101.062,101.062,100.8926,100.9773,7949.0
2020-09-15 12:45:00,107.29,107.34,107.2,107.2,7938.0,100.9491,100.9961,100.8644,100.8644,7938.0
2020-09-15 12:50:00,107.19,107.33,107.16,107.3,7247.0,100.855,100.9867,100.8268,100.9585,7247.0
2020-09-15 12:55:00,107.22,107.26,107.13,107.26,9876.0,100.8832,100.9209,100.7985,100.9209,9876.0
2020-09-15 13:00:00,107.24,107.33,107.18,107.31,9526.0,100.902,100.9867,100.8456,100.9679,9526.0
2020-09-15 13:05:00,107.41,107.45,107.24,107.34,15427.0,101.062,101.0996,100.902,100.9961,15427.0
2020-09-15 13:10:00,107.33,107.4,107.28,107.37,8362.0,100.9867,101.0526,100.9397,101.0244,8362.0
2020-09-15 13:15:00,107.35,107.5,107.32,107.46,9540.0,101.0055,101.1467,100.9773,101.109,9540.0
2020-09-15 13:20:00,107.45,107.47,107.31,107.31,6417.0,101.0996,101.1184,100.9679,100.9679,6417.0
2020-09-15 13:25:00,107.3,107.33,107.23,107.28,7133.0,100.9585,100.9867,100.8926,100.9397,7133.0
2020-09-15 13:30:00,107.26,107.32,107.18,107.28,8445.0,100.9209,100.9773,100.8456,100.9397,8445.0
2020-09-15 13:35:00,107.34,107.35,107.2,107.22,9418.0,100.9961,101.0055,100.8644,100.8832,9418.0
2020-09-15 13:40:00,107.24,107.24,107.1,107.11,10357.0,100.902,100.902,100.7703,100.7797,10357.0
2020-09-15 13:45:00,107.11,107.16,106.98,107.0,11978.0,100.7797,100.8268,100.6574,100.6762,11978.0
2020-09-15 13:50:00,106.99,107.01,106.88,106.89,7911.0,100.6668,100.6856,100.5633,100.5727,7911.0
2020-09-15 13:55:00,106.89,106.9,106.73,106.9,31635.0,100.5727,100.5821,100.4222,100.5821,31635.0
2020-09-15 14:00:00,106.9,106.9,106.69,106.8,18098.0,100.5821,100.5821,100.3845,100.488,18098.0
2020-09-15 14:05:00,106.81,106.81,106.64,106.73,28412.0,100.4974,100.4974,100.3375,100.4222,28412.0
2020-09-15 14:10:00,106.72,106.75,106.63,106.68,13169.0,100.4128,100.441,100.3281,100.3751,13169.0
2020-09-15 14:15:00,106.66,106.79,106.66,106.77,10860.0,100.3563,100.4786,100.3563,100.4598,10860.0
2020-09-15 14:20:00,106.76,106.76,106.62,106.67,20404.0,100.4504,100.4504,100.3187,100.3657,20404.0
2020-09-15 14:25:00,106.66,106.75,106.63,106.66,17460.0,100.3563,100.441,100.3281,100.3563,17460.0
2020-09-15 14:30:00,106.65,106.65,106.54,106.64,12621.0,100.3469,100.3469,100.2434,100.3375,12621.0
2020-09-15 14:35:00,106.65,106.75,106.65,106.69,11611.0,100.3469,100.441,100.3469,100.3845,11611.0
2020-09-15 14:40:00,106.69,106.82,106.65,106.8,8948.0,100.3845,100.5069,100.3469,100.488,8948.0
2020-09-15 14:45:00,106.79,106.86,106.69,106.75,9461.0,100.4786,100.5445,100.3845,100.441,9461.0
2020-09-15 14:50:00,106.74,106.75,106.68,106.69,11016.0,100.4316,100.441,100.3751,100.3845,11016.0
2020-09-15 14:55:00,106.7,106.81,106.67,106.76,11158.0,100.3939,100.4974,100.3657,100.4504,11158.0
2020-09-15 15:00:00,106.77,106.77,106.65,106.66,15741.0,100.4598,100.4598,100.3469,100.3563,15741.0
2020-09-15 15:05:00,106.65,106.66,106.44,106.5,39267.0,100.3469,100.3563,100.1493,100.2058,39267.0
2020-09-15 15:10:00,106.48,106.66,106.46,106.6,12098.0,100.187,100.3563,100.1681,100.2999,12098.0
2020-09-15 15:15:00,106.57,106.79,106.56,106.62,16507.0,100.2716,100.4786,100.2622,100.3187,16507.0
2020-09-15 15:20:00,106.65,106.72,106.57,106.59,15123.0,100.3469,100.4128,100.2716,100.2904,15123.0
2020-09-15 15:25:00,106.59,106.66,106.5,106.52,20413.0,100.2904,100.3563,100.2058,100.2246,20413.0
2020-09-15 15:30:00,106.52,106.55,106.25,106.33,35009.0,100.2246,100.2528,99.9705,100.0458,35009.0
2020-09-15 15:35:00,106.33,106.44,106.26,106.39,34881.0,100.0458,100.1493,99.98,100.1023,34881.0
2020-09-15 15:40:00,106.39,106.54,106.3,106.51,29310.0,100.1023,100.2434,100.0176,100.2152,29310.0
2020-09-15 15:45:00,106.51,106.67,106.48,106.64,41043.0,100.2152,100.3657,100.187,100.3375,41043.0
2020-09-15 15:50:00,106.68,106.73,106.56,106.71,70430.0,100.3751,100.4222,100.2622,100.4034,70430.0
2020-09-15 15:55:00,106.7,106.76,106.62,106.67,162895.0,100.3939,100.4504,100.3187,100.3657,162895.0
2020-09-16 09:30:00,106.73,106.83,105.31,105.59,178166.0,100.4222,100.5163,99.0861,99.3495,178166.0
2020-09-16 09:35:00,105.55,105.72,104.83,104.85,158460.0,99.3119,99.4719,98.6345,98.6533,158460.0
2020-09-16 09:40:00,104.87,105.15,104.69,105.04,140659.0,98.6721,98.9356,98.5027,98.8321,140659.0
2020-09-16 09:45:00,105.03,105.44,104.89,104.97,104583.0,98.8226,99.2084,98.6909,98.7662,104583.0
2020-09-16 09:50:00,104.98,105.38,104.94,105.06,60087.0,98.7756,99.152,98.738,98.8509,60087.0
2020-09-16 09:55:00,105.04,105.23,105.0,105.15,49820.0,98.8321,99.0108,98.7944,98.9356,49820.0
2020-09-16 10:00:00,105.14,105.75,105.13,105.64,42691.0,98.9261,99.5001,98.9167,99.3966,42691.0
2020-09-16 10:05:00,105.62,105.9,105.56,105.78,46529.0,99.3778,99.6412,99.3213,99.5283,46529.0
2020-09-16 10:10:00,105.78,106.05,105.72,105.92,33832.0,99.5283,99.7824,99.4719,99.66,33832.0
2020-09-16 10:15:00,105.91,106.28,105.9,106.12,31245.0,99.6506,99.9988,99.6412,99.8482,31245.0
2020-09-16 10:20:00,106.11,106.35,106.02,106.19,29677.0,99.8388,100.0646,99.7541,99.9141,29677.0
2020-09-16 10:25:00,106.18,106.37,105.9,105.97,31382.0,99.9047,100.0835,99.6412,99.7071,31382.0
2020-09-16 10:30:00,105.95,106.17,105.82,106.05,31162.0,99.6883,99.8953,99.566,99.7824,31162.0
2020-09-16 10:35:00,106.04,106.13,105.81,105.89,30587.0,99.773,99.8576,99.5565,99.6318,30587.0
2020-09-16 10:40:00,105.89,106.1,105.65,105.77,24132.0,99.6318,99.8294,99.406,99.5189,24132.0
2020-09-16 10:45:00,105.78,105.79,105.49,105.5,30113.0,99.5283,99.5377,99.2555,99.2649,30113.0
2020-09-16 10:50:00,105.51,105.64,105.43,105.6,34238.0,99.2743,99.3966,99.199,99.359,34238.0
2020-09-16 10:55:00,105.58,105.83,105.57,105.71,41584.0,99.3401,99.5754,99.3307,99.4625,41584.0
2020-09-16 11:00:00,105.72,106.1,105.67,106.02,103777.0,99.4719,99.8294,99.4248,99.7541,103777.0
2020-09-16 11:05:00,106.03,106.23,105.92,106.17,36033.0,99.7635,99.9517,99.66,99.8953,36033.0
2020-09-16 11:10:00,106.16,106.39,106.15,106.21,35241.0,99.8859,100.1023,99.8765,99.9329,35241.0
2020-09-16 11:15:00,106.22,106.48,106.22,106.39,36356.0,99.9423,100.187,99.9423,100.1023,36356.0
2020-09-16 11:20:00,106.38,106.42,106.23,106.32,18830.0,100.0929,100.1305,99.9517,100.0364,18830.0
2020-09-16 11:25:00,106.31,106.41,106.27,106.33,26586.0,100.027,100.1211,99.9894,100.0458,26586.0
2020-09-16 11:30:00,106.35,106.35,106.12,106.16,31185.0,100.0646,100.0646,99.8482,99.8859,31185.0
2020-09-16 11:35:00,106.16,106.26,105.99,106.23,32676.0,99.8859,99.98,99.7259,99.9517,32676.0
2020-09-16 11:40:00,106.24,106.47,106.24,106.36,56948.0,99.9611,100.1775,99.9611,100.074,56948.0
2020-09-16 11:45:00,106.37,106.51,106.3,106.51,34416.0,100.0835,100.2152,100.0176,100.2152,34416.0
2020-09-16 11:50:00,106.52,106.52,106.19,106.2,48157.0,100.2246,100.2246,99.9141,99.9235,48157.0
2020-09-16 11:55:00,106.21,106.29,106.12,106.23,44268.0,99.9329,100.0082,99.8482,99.9517,44268.0
2020-09-16 12:00:00,106.24,106.31,105.99,106.02,250023.0,99.9611,100.027,99.7259,99.7541,250023.0
2020-09-16 12:05:00,106.02,106.07,105.92,105.98,46131.0,99.7541,99.8012,99.66,99.7165,46131.0
2020-09-16 12:10:00,105.97,106.12,105.97,106.01,83175.0,99.7071,99.8482,99.7071,99.7447,83175.0
2020-09-16 12:15:00,106.01,106.08,105.94,106.0,36585.0,99.7447,99.8106,99.6789,99.7353,36585.0
2020-09-16 12:20:00,106.0,106.21,105.96,105.99,75869.0,99.7353,99.9329,99.6977,99.7259,75869.0
2020-09-16 12:25:00,105.96,106.07,105.94,106.04,22614.0,99.6977,99.8012,99.6789,99.773,22614.0
2020-09-16 12:30:00,106.04,106.05,105.83,105.87,30030.0,99.773,99.7824,99.5754,99.613,30030.0
2020-09-16 12:35:00,105.85,105.89,105.64,105.87,36318.0,99.5942,99.6318,99.3966,99.613,36318.0
2020-09-16 12:40:00,105.84,106.0,105.79,105.92,10344.0,99.5848,99.7353,99.5377,99.66,10344.0
2020-09-16 12:45:00,105.92,106.03,105.88,105.88,10592.0,99.66,99.7635,99.6224,99.6224,10592.0
2020-09-16 12:50:00,105.87,105.96,105.8,105.82,10519.0,99.613,99.6977,99.5471,99.566,10519.0
2020-09-16 12:55:00,105.83,105.95,105.83,105.88,14257.0,99.5754,99.6883,99.5754,99.6224,14257.0
2020-09-16 13:00:00,105.88,106.01,105.81,105.98,17610.0,99.6224,99.7447,99.5565,99.7165,17610.0
2020-09-16 13:05:00,106.0,106.07,105.96,106.07,17182.0,99.7353,99.8012,99.6977,99.8012,17182.0
2020-09-16 13:10:00,106.08,106.15,106.05,106.14,18329.0,99.8106,99.8765,99.7824,99.867,18329.0
2020-09-16 13:15:00,106.11,106.2,106.0,106.2,26380.0,99.8388,99.9235,99.7353,99.9235,26380.0
2020-09-16 13:20:00,106.21,106.36,106.19,106.34,22293.0,99.9329,100.074,99.9141,100.0552,22293.0
2020-09-16 13:25:00,106.33,106.38,106.06,106.08,28257.0,100.0458,100.0929,99.7918,99.8106,28257.0
2020-09-16 13:30:00,106.05,106.19,106.02,106.09,25536.0,99.7824,99.9141,99.7541,99.82,25536.0
2020-09-16 13:35:00,106.08,106.2,106.02,106.19,21942.0,99.8106,99.9235,99.7541,99.9141,21942.0
2020-09-16 13:40:00,106.19,106.2,106.1,106.17,19189.0,99.9141,99.9235,99.8294,99.8953,19189.0
2020-09-16 13:45:00,106.19,106.37,106.18,106.27,25098.0,99.9141,100.0835,99.9047,99.9894,25098.0
2020-09-16 13:50:00,106.25,106.29,106.01,106.17,93854.0,99.9705,100.0082,99.7447,99.8953,93854.0
2020-09-16 13:55:00,106.17,106.18,105.97,106.09,133377.0,99.8953,99.9047,99.7071,99.82,133377.0
2020-09-16 14:00:00,106.05,106.43,105.96,106.29,127848.0,99.7824,100.1399,99.6977,100.0082,127848.0
2020-09-16 14:05:00,106.29,106.5,106.28,106.5,124739.0,100.0082,100.2058,99.9988,100.2058,124739.0
2020-09-16 14:10:00,106.5,106.65,106.44,106.64,71575.0,100.2058,100.3469,100.1493,100.3375,71575.0
2020-09-16 14:15:00,106.64,106.74,106.6,106.68,118610.0,100.3375,100.4316,100.2999,100.3751,118610.0
2020-09-16 14:20:00,106.68,106.73,106.61,106.61,71298.0,100.3751,100.4222,100.3093,100.3093,71298.0
2020-09-16 14:25:00,106.61,106.69,106.55,106.63,72714.0,100.3093,100.3845,100.2528,100.3281,72714.0
2020-09-16 14:30:00,106.64,106.78,106.63,106.69,67738.0,100.3375,100.4692,100.3281,100.3845,67738.0
2020-09-16 14:35:00,106.69,106.89,106.67,106.83,91523.0,100.3845,100.5727,100.3657,100.5163,91523.0
2020-09-16 14:40:00,106.83,107.26,106.83,107.15,100932.0,100.5163,100.9209,100.5163,100.8174,100932.0
2020-09-16 14:45:00,107.16,107.49,107.16,107.49,29819.0,100.8268,101.1373,100.8268,101.1373,29819.0
2020-09-16 14:50:00,107.48,107.48,107.04,107.09,41313.0,101.1278,101.1278,100.7139,100.7609,41313.0
2020-09-16 14:55:00,107.03,107.05,106.85,107.02,29392.0,100.7044,100.7233,100.5351,100.695,29392.0
2020-09-16 15:00:00,107.03,107.06,106.78,106.85,37356.0,100.7044,100.7327,100.4692,100.5351,37356.0
2020-09-16 15:05:00,106.84,106.84,106.26,106.26,34928.0,100.5257,100.5257,99.98,99.98,34928.0
2020-09-16 15:10:00,106.28,106.34,105.86,106.33,52150.0,99.9988,100.0552,99.6036,100.0458,52150.0
2020-09-16 15:15:00,106.27,106.42,106.08,106.42,33023.0,99.9894,100.1305,99.8106,100.1305,33023.0
2020-09-16 15:20:00,106.4,106.46,106.11,106.17,19349.0,100.1117,100.1681,99.8388,99.8953,19349.0
2020-09-16 15:25:00,106.2,106.45,106.17,106.32,29612.0,99.9235,100.1587,99.8953,100.0364,29612.0
2020-09-16 15:30:00,106.32,106.4,106.01,106.33,31289.0,100.0364,100.1117,99.7447,100.0458,31289.0
2020-09-16 15:35:00,106.37,106.59,106.27,106.36,36504.0,100.0835,100.2904,99.9894,100.074,36504.0
2020-09-16 15:40:00,106.35,106.49,106.2,106.41,40295.0,100.0646,100.1964,99.9235,100.1211,40295.0
2020-09-16 15:45:00,106.42,106.69,106.41,106.45,53172.0,100.1305,100.3845,100.1211,100.1587,53172.0
2020-09-16 15:50:00,106.51,106.56,106.13,106.19,80615.0,100.2152,100.2622,99.8576,99.9141,80615.0
2020-09-16 15:55:00,106.23,106.25,105.89,105.98,219491.0,99.9517,99.9705,99.6318,99.7165,219491.0
2020-09-17 09:30:00,104.27,104.3,103.32,103.94,99239.0,98.1076,98.1358,97.2137,97.7971,99239.0
2020-09-17 09:35:00,103.98,104.4,103.84,104.33,49538.0,97.8347,98.2299,97.703,98.164,49538.0
2020-09-17 09:40:00,104.38,104.63,103.57,103.57,50748.0,98.2111,98.4463,97.4489,97.4489,50748.0
2020-09-17 09:45:00,103.64,103.87,103.5,103.68,41250.0,97.5148,97.7312,97.3831,97.5524,41250.0
2020-09-17 09:50:00,103.7,104.07,103.46,103.84,26837.0,97.5713,97.9194,97.3454,97.703,26837.0
2020-09-17 09:55:00,103.82,103.92,103.57,103.66,28590.0,97.6842,97.7782,97.4489,97.5336,28590.0
2020-09-17 10:00:00,103.67,104.16,103.57,104.16,33466.0,97.543,98.0041,97.4489,98.0041,33466.0
2020-09-17 10:05:00,104.13,104.35,103.83,103.89,28691.0,97.9758,98.1828,97.6936,97.75,28691.0
2020-09-17 10:10:00,103.91,104.45,103.83,104.27,30952.0,97.7688,98.2769,97.6936,98.1076,30952.0
2020-09-17 10:15:00,104.23,104.57,104.13,104.42,17618.0,98.0699,98.3898,97.9758,98.2487,17618.0
2020-09-17 10:20:00,104.41,104.88,104.41,104.7,23340.0,98.2393,98.6815,98.2393,98.5121,23340.0
2020-09-17 10:25:00,104.69,104.82,104.51,104.59,22347.0,98.5027,98.6251,98.3334,98.4087,22347.0
2020-09-17 10:30:00,104.58,104.72,104.27,104.61,22689.0,98.3992,98.531,98.1076,98.4275,22689.0
2020-09-17 10:35:00,104.63,104.83,104.56,104.75,12753.0,98.4463,98.6345,98.3804,98.5592,12753.0
2020-09-17 10:40:00,104.73,104.88,104.51,104.71,22243.0,98.5404,98.6815,98.3334,98.5216,22243.0
2020-09-17 10:45:00,104.71,104.98,104.69,104.85,22963.0,98.5216,98.7756,98.5027,98.6533,22963.0
2020-09-17 10:50:00,104.86,105.05,104.85,104.9,22409.0,98.6627,98.8415,98.6533,98.7003,22409.0
2020-09-17 10:55:00,104.9,104.91,104.59,104.64,29869.0,98.7003,98.7097,98.4087,98.4557,29869.0
2020-09-17 11:00:00,104.65,105.31,104.65,105.26,18985.0,98.4651,99.0861,98.4651,99.0391,18985.0
2020-09-17 11:05:00,105.23,105.35,105.12,105.15,24646.0,99.0108,99.1237,98.9073,98.9356,24646.0
2020-09-17 11:10:00,105.17,105.32,105.1,105.26,10154.0,98.9544,99.0955,98.8885,99.0391,10154.0
2020-09-17 11:15:00,105.26,105.28,105.02,105.18,11840.0,99.0391,99.0579,98.8132,98.9638,11840.0
2020-09-17 11:20:00,105.18,105.24,104.86,104.93,22467.0,98.9638,99.0202,98.6627,98.7286,22467.0
2020-09-17 11:25:00,104.93,104.94,104.64,104.71,12592.0,98.7286,98.738,98.4557,98.5216,12592.0
2020-09-17 11:30:00,104.72,104.85,104.63,104.82,16535.0,98.531,98.6533,98.4463,98.6251,16535.0
2020-09-17 11:35:00,104.86,104.88,104.76,104.83,8400.0,98.6627,98.6815,98.5686,98.6345,8400.0
2020-09-17 11:40:00,104.85,104.86,104.69,104.79,13572.0,98.6533,98.6627,98.5027,98.5968,13572.0
2020-09-17 11:45:00,104.8,104.8,104.66,104.75,23415.0,98.6062,98.6062,98.4745,98.5592,23415.0
2020-09-17 11:50:00,104.72,104.76,104.69,104.76,14169.0,98.531,98.5686,98.5027,98.5686,14169.0
2020-09-17 11:55:00,104.74,104.77,104.58,104.63,14647.0,98.5498,98.578,98.3992,98.4463,14647.0
2020-09-17 12:00:00,104.62,104.64,104.5,104.54,13068.0,98.4369,98.4557,98.324,98.3616,13068.0
2020-09-17 12:05:00,104.52,104.64,104.33,104.34,12483.0,98.3428,98.4557,98.164,98.1734,12483.0
2020-09-17 12:10:00,104.36,104.37,104.1,104.18,21038.0,98.1922,98.2017,97.9476,98.0229,21038.0
2020-09-17 12:15:00,104.17,104.17,103.8,103.87,19097.0,98.0135,98.0135,97.6653,97.7312,19097.0
2020-09-17 12:20:00,103.89,104.01,103.79,103.91,23709.0,97.75,97.8629,97.6559,97.7688,23709.0
2020-09-17 12:25:00,103.92,103.95,103.81,103.92,48437.0,97.7782,97.8065,97.6747,97.7782,48437.0
2020-09-17 12:30:00,103.89,104.12,103.73,104.09,27388.0,97.75,97.9664,97.5995,97.9382,27388.0
2020-09-17 12:35:00,104.07,104.2,104.05,104.16,18632.0,97.9194,98.0417,97.9006,98.0041,18632.0
2020-09-17 12:40:00,104.16,104.23,103.99,104.09,9426.0,98.0041,98.0699,97.8441,97.9382,9426.0
2020-09-17 12:45:00,104.06,104.23,103.96,104.08,13535.0,97.91,98.0699,97.8159,97.9288,13535.0
2020-09-17 12:50:00,104.04,104.31,104.03,104.18,15725.0,97.8912,98.1452,97.8817,98.0229,15725.0
2020-09-17 12:55:00,104.22,104.38,104.21,104.3,19698.0,98.0605,98.2111,98.0511,98.1358,19698.0
2020-09-17 13:00:00,104.31,104.31,104.18,104.21,18047.0,98.1452,98.1452,98.0229,98.0511,18047.0
2020-09-17 13:05:00,104.2,104.28,104.08,104.08,14170.0,98.0417,98.117,97.9288,97.9288,14170.0
2020-09-17 13:10:00,104.07,104.14,103.97,104.09,17303.0,97.9194,97.9852,97.8253,97.9382,17303.0
2020-09-17 13:15:00,104.11,104.19,103.97,104.11,16642.0,97.957,98.0323,97.8253,97.957,16642.0
2020-09-17 13:20:00,104.12,104.36,104.12,104.23,11861.0,97.9664,98.1922,97.9664,98.0699,11861.0
2020-09-17 13:25:00,104.26,104.34,104.16,104.19,9861.0,98.0982,98.1734,98.0041,98.0323,9861.0
2020-09-17 13:30:00,104.18,104.21,104.06,104.14,29984.0,98.0229,98.0511,97.91,97.9852,29984.0
2020-09-17 13:35:00,104.14,104.24,104.11,104.2,13608.0,97.9852,98.0793,97.957,98.0417,13608.0
2020-09-17 13:40:00,104.2,104.27,104.01,104.17,13359.0,98.0417,98.1076,97.8629,98.0135,13359.0
2020-09-17 13:45:00,104.15,104.17,103.99,104.12,12381.0,97.9947,98.0135,97.8441,97.9664,12381.0
2020-09-17 13:50:00,104.12,104.23,104.05,104.22,18247.0,97.9664,98.0699,97.9006,98.0605,18247.0
2020-09-17 13:55:00,104.24,104.26,104.15,104.24,7071.0,98.0793,98.0982,97.9947,98.0793,7071.0
2020-09-17 14:00:00,104.26,104.59,104.21,104.58,18062.0,98.0982,98.4087,98.0511,98.3992,18062.0
2020-09-17 14:05:00,104.53,104.59,104.47,104.48,15428.0,98.3522,98.4087,98.2957,98.3052,15428.0
2020-09-17 14:10:00,104.46,104.7,104.46,104.6,11269.0,98.2863,98.5121,98.2863,98.4181,11269.0
2020-09-17 14:15:00,104.61,104.7,104.53,104.55,9409.0,98.4275,98.5121,98.3522,98.371,9409.0
2020-09-17 14:20:00,104.54,104.58,104.31,104.31,10048.0,98.3616,98.3992,98.1452,98.1452,10048.0
2020-09-17 14:25:00,104.33,104.44,104.24,104.25,10957.0,98.164,98.2675,98.0793,98.0887,10957.0
2020-09-17 14:30:00,104.21,104.25,104.0,104.03,29301.0,98.0511,98.0887,97.8535,97.8817,29301.0
2020-09-17 14:35:00,104.01,104.06,103.92,103.94,8015.0,97.8629,97.91,97.7782,97.7971,8015.0
2020-09-17 14:40:00,103.96,104.13,103.93,104.08,21925.0,97.8159,97.9758,97.7877,97.9288,21925.0
2020-09-17 14:45:00,104.06,104.2,104.01,104.09,8108.0,97.91,98.0417,97.8629,97.9382,8108.0
2020-09-17 14:50:00,104.07,104.08,103.97,104.0,11555.0,97.9194,97.9288,97.8253,97.8535,11555.0
2020-09-17 14:55:00,103.99,104.13,103.91,103.91,15351.0,97.8441,97.9758,97.7688,97.7688,15351.0
2020-09-17 15:00:00,103.93,104.02,103.63,103.71,18833.0,97.7877,97.8723,97.5054,97.5807,18833.0
2020-09-17 15:05:00,103.67,103.83,103.65,103.82,24040.0,97.543,97.6936,97.5242,97.6842,24040.0
2020-09-17 15:10:00,103.84,104.06,103.83,103.97,29856.0,97.703,97.91,97.6936,97.8253,29856.0
2020-09-17 15:15:00,103.96,104.01,103.83,103.83,14281.0,97.8159,97.8629,97.6936,97.6936,14281.0
2020-09-17 15:20:00,103.85,103.99,103.79,103.79,18943.0,97.7124,97.8441,97.6559,97.6559,18943.0
2020-09-17 15:25:00,103.82,104.03,103.81,104.0,28645.0,97.6842,97.8817,97.6747,97.8535,28645.0
2020-09-17 15:30:00,103.98,104.32,103.96,104.32,38393.0,97.8347,98.1546,97.8159,98.1546,38393.0
2020-09-17 15:35:00,104.32,104.65,104.3,104.65,51556.0,98.1546,98.4651,98.1358,98.4651,51556.0
2020-09-17 15:40:00,104.66,104.76,104.49,104.52,33658.0,98.4745,98.5686,98.3146,98.3428,33658.0
2020-09-17 15:45:00,104.52,104.65,104.33,104.61,55260.0,98.3428,98.4651,98.164,98.4275,55260.0
2020-09-17 15:50:00,104.6,104.74,104.45,104.56,83256.0,98.4181,98.5498,98.2769,98.3804,83256.0
2020-09-17 15:55:00,104.56,104.74,104.47,104.69,175060.0,98.3804,98.5498,98.2957,98.5027,175060.0
2020-09-18 09:30:00,104.46,105.26,104.4,105.15,746324.0,98.2863,99.0391,98.2299,98.9356,746324.0
2020-09-18 09:35:00,105.13,105.23,104.61,104.84,20048.0,98.9167,99.0108,98.4275,98.6439,20048.0
2020-09-18 09:40:00,104.88,104.93,104.19,104.21,25705.0,98.6815,98.7286,98.0323,98.0511,25705.0
2020-09-18 09:45:00,104.2,104.4,103.84,103.92,59576.0,98.0417,98.2299,97.703,97.7782,59576.0
2020-09-18 09:50:00,103.87,104.05,103.61,104.03,46945.0,97.7312,97.9006,97.4866,97.8817,46945.0
2020-09-18 09:55:00,104.07,104.07,103.84,103.94,26110.0,97.9194,97.9194,97.703,97.7971,26110.0
2020-09-18 10:00:00,104.02,104.11,103.85,103.91,16155.0,97.8723,97.957,97.7124,97.7688,16155.0
2020-09-18 10:05:00,103.92,104.54,103.91,104.54,20315.0,97.7782,98.3616,97.7688,98.3616,20315.0
2020-09-18 10:10:00,104.52,104.85,104.42,104.85,29639.0,98.3428,98.6533,98.2487,98.6533,29639.0
2020-09-18 10:15:00,104.85,105.05,104.8,105.05,43709.0,98.6533,98.8415,98.6062,98.8415,43709.0
2020-09-18 10:20:00,105.1,105.39,105.1,105.33,26428.0,98.8885,99.1614,98.8885,99.1049,26428.0
2020-09-18 10:25:00,105.37,105.63,105.36,105.55,22237.0,99.1426,99.3872,99.1331,99.3119,22237.0
2020-09-18 10:30:00,105.57,105.74,105.47,105.64,25060.0,99.3307,99.4907,99.2366,99.3966,25060.0
2020-09-18 10:35:00,105.65,105.7,105.21,105.43,15669.0,99.406,99.453,98.992,99.199,15669.0
2020-09-18 10:40:00,105.53,105.64,105.38,105.58,11526.0,99.2931,99.3966,99.152,99.3401,11526.0
2020-09-18 10:45:00,105.57,105.64,105.4,105.62,9552.0,99.3307,99.3966,99.1708,99.3778,9552.0
2020-09-18 10:50:00,105.63,105.71,105.32,105.34,11568.0,99.3872,99.4625,99.0955,99.1143,11568.0
2020-09-18 10:55:00,105.36,105.64,105.33,105.63,10466.0,99.1331,99.3966,99.1049,99.3872,10466.0
2020-09-18 11:00:00,105.68,106.0,105.54,105.99,24597.0,99.4342,99.7353,99.3025,99.7259,24597.0
2020-09-18 11:05:00,106.0,106.12,105.91,105.99,26888.0,99.7353,99.8482,99.6506,99.7259,26888.0
2020-09-18 11:10:00,105.99,106.03,105.43,105.51,36151.0,99.7259,99.7635,99.199,99.2743,36151.0
2020-09-18 11:15:00,105.51,105.67,105.36,105.41,25265.0,99.2743,99.4248,99.1331,99.1802,25265.0
2020-09-18 11:20:00,105.37,105.58,105.37,105.46,31849.0,99.1426,99.3401,99.1426,99.2272,31849.0
2020-09-18 11:25:00,105.47,105.55,105.35,105.53,9102.0,99.2366,99.3119,99.1237,99.2931,9102.0
2020-09-18 11:30:00,105.57,105.61,105.3,105.33,12821.0,99.3307,99.3684,99.0767,99.1049,12821.0
2020-09-18 11:35:00,105.35,105.78,105.29,105.76,29592.0,99.1237,99.5283,99.0673,99.5095,29592.0
2020-09-18 11:40:00,105.8,105.95,105.75,105.79,20398.0,99.5471,99.6883,99.5001,99.5377,20398.0
2020-09-18 11:45:00,105.83,105.96,105.82,105.95,72329.0,99.5754,99.6977,99.566,99.6883,72329.0
2020-09-18 11:50:00,105.98,106.07,105.82,105.84,20484.0,99.7165,99.8012,99.566,99.5848,20484.0
2020-09-18 11:55:00,105.85,105.87,105.74,105.75,44455.0,99.5942,99.613,99.4907,99.5001,44455.0
2020-09-18 12:00:00,105.77,105.83,105.64,105.7,26994.0,99.5189,99.5754,99.3966,99.453,26994.0
2020-09-18 12:05:00,105.7,105.83,105.62,105.65,44074.0,99.453,99.5754,99.3778,99.406,44074.0
2020-09-18 12:10:00,105.66,105.69,105.48,105.48,19276.0,99.4154,99.4436,99.2461,99.2461,19276.0
2020-09-18 12:15:00,105.46,105.5,105.36,105.36,12833.0,99.2272,99.2649,99.1331,99.1331,12833.0
2020-09-18 12:20:00,105.39,105.45,105.3,105.44,18232.0,99.1614,99.2178,99.0767,99.2084,18232.0
2020-09-18 12:25:00,105.43,105.49,105.36,105.39,11059.0,99.199,99.2555,99.1331,99.1614,11059.0
2020-09-18 12:30:00,105.37,105.37,105.01,105.05,14741.0,99.1426,99.1426,98.8038,98.8415,14741.0
2020-09-18 12:35:00,105.09,105.15,105.01,105.11,13214.0,98.8791,98.9356,98.8038,98.8979,13214.0
2020-09-18 12:40:00,105.08,105.08,104.92,104.93,23823.0,98.8697,98.8697,98.7191,98.7286,23823.0
2020-09-18 12:45:00,104.94,104.95,104.81,104.82,16645.0,98.738,98.7474,98.6156,98.6251,16645.0
2020-09-18 12:50:00,104.81,104.81,104.55,104.63,29328.0,98.6156,98.6156,98.371,98.4463,29328.0
2020-09-18 12:55:00,104.6,104.6,104.44,104.52,55157.0,98.4181,98.4181,98.2675,98.3428,55157.0
2020-09-18 13:00:00,104.52,104.63,104.36,104.42,27616.0,98.3428,98.4463,98.1922,98.2487,27616.0
2020-09-18 13:05:00,104.36,104.45,104.32,104.35,19063.0,98.1922,98.2769,98.1546,98.1828,19063.0
2020-09-18 13:10:00,104.35,104.5,104.3,104.47,24795.0,98.1828,98.324,98.1358,98.2957,24795.0
2020-09-18 13:15:00,104.47,104.48,104.23,104.36,24381.0,98.2957,98.3052,98.0699,98.1922,24381.0
2020-09-18 13:20:00,104.36,104.42,104.29,104.29,14949.0,98.1922,98.2487,98.1264,98.1264,14949.0
2020-09-18 13:25:00,104.3,104.3,103.9,103.9,35231.0,98.1358,98.1358,97.7594,97.7594,35231.0
2020-09-18 13:30:00,103.89,103.89,103.49,103.66,45721.0,97.75,97.75,97.3737,97.5336,45721.0
2020-09-18 13:35:00,103.66,103.71,103.45,103.58,36646.0,97.5336,97.5807,97.336,97.4583,36646.0
2020-09-18 13:40:00,103.6,103.74,103.45,103.52,31609.0,97.4772,97.6089,97.336,97.4019,31609.0
2020-09-18 13:45:00,103.5,103.61,103.42,103.51,24417.0,97.3831,97.4866,97.3078,97.3925,24417.0
2020-09-18 13:50:00,103.53,103.65,103.5,103.63,21796.0,97.4113,97.5242,97.3831,97.5054,21796.0
2020-09-18 13:55:00,103.63,103.8,103.58,103.8,33402.0,97.5054,97.6653,97.4583,97.6653,33402.0
2020-09-18 14:00:00,103.8,103.8,103.6,103.68,12774.0,97.6653,97.6653,97.4772,97.5524,12774.0
2020-09-18 14:05:00,103.69,103.81,103.65,103.72,14710.0,97.5618,97.6747,97.5242,97.5901,14710.0
2020-09-18 14:10:00,103.73,103.84,103.69,103.75,14003.0,97.5995,97.703,97.5618,97.6183,14003.0
2020-09-18 14:15:00,103.73,103.8,103.54,103.57,15147.0,97.5995,97.6653,97.4207,97.4489,15147.0
2020-09-18 14:20:00,103.58,104.0,103.57,103.81,42560.0,97.4583,97.8535,97.4489,97.6747,42560.0
2020-09-18 14:25:00,103.84,103.95,103.79,103.86,32477.0,97.703,97.8065,97.6559,97.7218,32477.0
2020-09-18 14:30:00,103.85,103.85,103.7,103.77,25273.0,97.7124,97.7124,97.5713,97.6371,25273.0
2020-09-18 14:35:00,103.75,103.88,103.74,103.81,39513.0,97.6183,97.7406,97.6089,97.6747,39513.0
2020-09-18 14:40:00,103.83,103.94,103.67,103.69,17411.0,97.6936,97.7971,97.543,97.5618,17411.0
2020-09-18 14:45:00,103.73,103.86,103.7,103.79,11517.0,97.5995,97.7218,97.5713,97.6559,11517.0
2020-09-18 14:50:00,103.79,103.82,103.65,103.65,23105.0,97.6559,97.6842,97.5242,97.5242,23105.0
2020-09-18 14:55:00,103.63,103.7,103.59,103.7,12963.0,97.5054,97.5713,97.4678,97.5713,12963.0
2020-09-18 15:00:00,103.72,103.79,103.68,103.78,14314.0,97.5901,97.6559,97.5524,97.6465,14314.0
2020-09-18 15:05:00,103.77,103.81,103.71,103.73,17182.0,97.6371,97.6747,97.5807,97.5995,17182.0
2020-09-18 15:10:00,103.73,103.81,103.68,103.69,18233.0,97.5995,97.6747,97.5524,97.5618,18233.0
2020-09-18 15:15:00,103.7,103.74,103.58,103.59,18092.0,97.5713,97.6089,97.4583,97.4678,18092.0
2020-09-18 15:20:00,103.59,103.65,103.47,103.61,26560.0,97.4678,97.5242,97.3548,97.4866,26560.0
2020-09-18 15:25:00,103.62,103.81,103.62,103.77,31605.0,97.496,97.6747,97.496,97.6371,31605.0
2020-09-18 15:30:00,103.77,103.82,103.58,103.68,35634.0,97.6371,97.6842,97.4583,97.5524,35634.0
2020-09-18 15:35:00,103.68,103.92,103.68,103.87,52490.0,97.5524,97.7782,97.5524,97.7312,52490.0
2020-09-18 15:40:00,103.88,103.95,103.67,103.68,48373.0,97.7406,97.8065,97.543,97.5524,48373.0
2020-09-18 15:45:00,103.67,103.85,103.64,103.67,51984.0,97.543,97.7124,97.5148,97.543,51984.0
2020-09-18 15:50:00,103.68,103.77,103.49,103.57,78304.0,97.5524,97.6371,97.3737,97.4489,78304.0
2020-09-18 15:55:00,103.57,103.62,103.31,103.43,297651.0,97.4489,97.496,97.2043,97.3172,297651.0
2020-09-21 09:30:00,100.6,100.63,98.92,98.92,219158.0,94.6545,94.6827,93.0738,93.0738,219158.0
2020-09-21 09:35:00,99.01,99.16,97.79,98.23,142355.0,93.1584,93.2996,92.0105,92.4245,142355.0
2020-09-21 09:40:00,98.21,98.5,97.86,98.27,75819.0,92.4057,92.6786,92.0764,92.4622,75819.0
2020-09-21 09:45:00,98.18,98.49,97.86,98.25,67313.0,92.3775,92.6692,92.0764,92.4433,67313.0
2020-09-21 09:50:00,98.23,98.24,97.78,97.98,67227.0,92.4245,92.4339,92.0011,92.1893,67227.0
2020-09-21 09:55:00,97.96,98.09,97.62,97.97,67600.0,92.1705,92.2928,91.8506,92.1799,67600.0
2020-09-21 10:00:00,97.9,97.96,97.43,97.66,98636.0,92.114,92.1705,91.6718,91.8882,98636.0
2020-09-21 10:05:00,97.68,97.73,97.21,97.53,101565.0,91.907,91.9541,91.4648,91.7659,101565.0
2020-09-21 10:10:00,97.51,97.76,97.46,97.5,113391.0,91.7471,91.9823,91.7,91.7377,113391.0
2020-09-21 10:15:00,97.49,97.52,97.21,97.34,70655.0,91.7283,91.7565,91.4648,91.5871,70655.0
2020-09-21 10:20:00,97.33,97.41,97.05,97.11,65897.0,91.5777,91.653,91.3143,91.3707,65897.0
2020-09-21 10:25:00,97.09,97.29,97.01,97.27,101805.0,91.3519,91.5401,91.2766,91.5213,101805.0
2020-09-21 10:30:00,97.27,97.27,96.62,96.78,82778.0,91.5213,91.5213,90.9097,91.0602,82778.0
2020-09-21 10:35:00,96.78,96.84,96.6,96.68,36438.0,91.0602,91.1167,90.8909,90.9661,36438.0
2020-09-21 10:40:00,96.66,96.87,96.5,96.76,43791.0,90.9473,91.1449,90.7968,91.0414,43791.0
2020-09-21 10:45:00,96.73,96.93,96.6,96.92,44792.0,91.0132,91.2014,90.8909,91.192,44792.0
2020-09-21 10:50:00,96.91,97.01,96.82,96.99,37081.0,91.1825,91.2766,91.0979,91.2578,37081.0
2020-09-21 10:55:00,96.99,97.01,96.77,96.79,41179.0,91.2578,91.2766,91.0508,91.0696,41179.0
2020-09-21 11:00:00,96.78,97.15,96.72,97.15,46567.0,91.0602,91.4084,91.0038,91.4084,46567.0
2020-09-21 11:05:00,97.13,97.26,97.07,97.23,51760.0,91.3895,91.5119,91.3331,91.4836,51760.0
2020-09-21 11:10:00,97.25,97.3,96.86,96.86,49053.0,91.5025,91.5495,91.1355,91.1355,49053.0
2020-09-21 11:15:00,96.84,96.86,96.45,96.47,81156.0,91.1167,91.1355,90.7497,90.7685,81156.0
2020-09-21 11:20:00,96.49,96.5,96.21,96.31,47643.0,90.7874,90.7968,90.5239,90.618,47643.0
2020-09-21 11:25:00,96.3,96.52,96.22,96.4,43595.0,90.6086,90.8156,90.5333,90.7027,43595.0
2020-09-21 11:30:00,96.42,96.55,96.28,96.35,34665.0,90.7215,90.8438,90.5898,90.6556,34665.0
2020-09-21 11:35:00,96.39,96.5,96.3,96.3,44864.0,90.6933,90.7968,90.6086,90.6086,44864.0
2020-09-21 11:40:00,96.32,96.52,96.27,96.3,27030.0,90.6274,90.8156,90.5804,90.6086,27030.0
2020-09-21 11:45:00,96.3,96.97,96.3,96.78,32600.0,90.6086,91.239,90.6086,91.0602,32600.0
2020-09-21 11:50:00,96.78,96.99,96.75,96.9,28047.0,91.0602,91.2578,91.032,91.1731,28047.0
2020-09-21 11:55:00,96.89,96.96,96.79,96.95,25041.0,91.1637,91.2296,91.0696,91.2202,25041.0
2020-09-21 12:00:00,96.95,97.16,96.83,97.15,39067.0,91.2202,91.4178,91.1073,91.4084,39067.0
2020-09-21 12:05:00,97.12,97.29,97.09,97.21,24130.0,91.3801,91.5401,91.3519,91.4648,24130.0
2020-09-21 12:10:00,97.2,97.21,96.94,96.95,34714.0,91.4554,91.4648,91.2108,91.2202,34714.0
2020-09-21 12:15:00,96.95,97.06,96.86,97.01,62551.0,91.2202,91.3237,91.1355,91.2766,62551.0
2020-09-21 12:20:00,97.05,97.18,96.97,97.17,19216.0,91.3143,91.4366,91.239,91.4272,19216.0
2020-09-21 12:25:00,97.17,97.31,97.17,97.19,22649.0,91.4272,91.5589,91.4272,91.446,22649.0
2020-09-21 12:30:00,97.2,97.24,96.88,96.96,18453.0,91.4554,91.493,91.1543,91.2296,18453.0
2020-09-21 12:35:00,96.96,97.21,96.93,97.15,23504.0,91.2296,91.4648,91.2014,91.4084,23504.0
2020-09-21 12:40:00,97.16,97.31,97.03,97.03,35026.0,91.4178,91.5589,91.2955,91.2955,35026.0
2020-09-21 12:45:00,97.05,97.08,96.83,96.9,22285.0,91.3143,91.3425,91.1073,91.1731,22285.0
2020-09-21 12:50:00,96.92,96.92,96.68,96.68,23572.0,91.192,91.192,90.9661,90.9661,23572.0
2020-09-21 12:55:00,96.72,96.97,96.65,96.97,45349.0,91.0038,91.239,90.9379,91.239,45349.0
2020-09-21 13:00:00,96.97,97.03,96.72,97.0,31946.0,91.239,91.2955,91.0038,91.2672,31946.0
2020-09-21 13:05:00,97.01,97.23,96.99,97.15,35063.0,91.2766,91.4836,91.2578,91.4084,35063.0
2020-09-21 13:10:00,97.17,97.3,97.17,97.29,31314.0,91.4272,91.5495,91.4272,91.5401,31314.0
2020-09-21 13:15:00,97.3,97.46,97.25,97.4,55083.0,91.5495,91.7,91.5025,91.6436,55083.0
2020-09-21 13:20:00,97.37,97.53,97.35,97.46,35531.0,91.6154,91.7659,91.5965,91.7,35531.0
2020-09-21 13:25:00,97.45,97.62,97.42,97.62,30846.0,91.6906,91.8506,91.6624,91.8506,30846.0
2020-09-21 13:30:00,97.62,97.69,97.5,97.54,36644.0,91.8506,91.9164,91.7377,91.7753,36644.0
2020-09-21 13:35:00,97.55,97.65,97.47,97.62,57702.0,91.7847,91.8788,91.7094,91.8506,57702.0
2020-09-21 13:40:00,97.62,97.7,97.54,97.55,55130.0,91.8506,91.9259,91.7753,91.7847,55130.0
2020-09-21 13:45:00,97.57,97.75,97.53,97.61,48476.0,91.8035,91.9729,91.7659,91.8412,48476.0
2020-09-21 13:50:00,97.59,97.7,97.39,97.39,33960.0,91.8224,91.9259,91.6342,91.6342,33960.0
2020-09-21 13:55:00,97.38,97.52,97.27,97.44,39931.0,91.6248,91.7565,91.5213,91.6812,39931.0
2020-09-21 14:00:00,97.45,97.52,97.27,97.52,56496.0,91.6906,91.7565,91.5213,91.7565,56496.0
2020-09-21 14:05:00,97.51,97.65,97.45,97.59,139747.0,91.7471,91.8788,91.6906,91.8224,139747.0
2020-09-21 14:10:00,97.62,97.69,97.36,97.39,97975.0,91.8506,91.9164,91.6059,91.6342,97975.0
2020-09-21 14:15:00,97.39,97.53,97.25,97.26,40047.0,91.6342,91.7659,91.5025,91.5119,40047.0
2020-09-21 14:20:00,97.26,97.54,97.17,97.53,39744.0,91.5119,91.7753,91.4272,91.7659,39744.0
2020-09-21 14:25:00,97.53,97.6,97.48,97.52,43054.0,91.7659,91.8318,91.7189,91.7565,43054.0
2020-09-21 14:30:00,97.52,97.52,97.28,97.34,90887.0,91.7565,91.7565,91.5307,91.5871,90887.0
2020-09-21 14:35:00,97.31,97.34,97.26,97.3,62670.0,91.5589,91.5871,91.5119,91.5495,62670.0
2020-09-21 14:40:00,97.3,97.3,96.97,96.99,77030.0,91.5495,91.5495,91.239,91.2578,77030.0
2020-09-21 14:45:00,96.99,97.04,96.79,96.88,42910.0,91.2578,91.3049,91.0696,91.1543,42910.0
2020-09-21 14:50:00,96.87,97.1,96.87,97.1,62039.0,91.1449,91.3613,91.1449,91.3613,62039.0
2020-09-21 14:55:00,97.1,97.28,97.07,97.2,65523.0,91.3613,91.5307,91.3331,91.4554,65523.0
2020-09-21 15:00:00,97.19,97.41,97.15,97.37,44021.0,91.446,91.653,91.4084,91.6154,44021.0
2020-09-21 15:05:00,97.39,97.58,97.32,97.51,74549.0,91.6342,91.8129,91.5683,91.7471,74549.0
2020-09-21 15:10:00,97.52,97.68,97.51,97.62,55297.0,91.7565,91.907,91.7471,91.8506,55297.0
2020-09-21 15:15:00,97.62,97.82,97.55,97.76,64503.0,91.8506,92.0388,91.7847,91.9823,64503.0
2020-09-21 15:20:00,97.76,97.88,97.66,97.81,52484.0,91.9823,92.0952,91.8882,92.0294,52484.0
2020-09-21 15:25:00,97.81,97.85,97.64,97.64,58637.0,92.0294,92.067,91.8694,91.8694,58637.0
2020-09-21 15:30:00,97.66,97.78,97.57,97.62,73038.0,91.8882,92.0011,91.8035,91.8506,73038.0
2020-09-21 15:35:00,97.61,97.77,97.52,97.56,64399.0,91.8412,91.9917,91.7565,91.7941,64399.0
2020-09-21 15:40:00,97.59,97.67,97.4,97.5,78509.0,91.8224,91.8976,91.6436,91.7377,78509.0
2020-09-21 15:45:00,97.51,97.6,97.35,97.37,101148.0,91.7471,91.8318,91.5965,91.6154,101148.0
2020-09-21 15:50:00,97.36,97.93,97.32,97.92,218540.0,91.6059,92.1423,91.5683,92.1329,218540.0
2020-09-21 15:55:00,97.89,98.32,97.87,98.11,532884.0,92.1046,92.5092,92.0858,92.3116,532884.0
2020-09-22 09:30:00,98.01,98.79,97.75,98.45,157493.0,92.2175,92.9514,91.9729,92.6315,157493.0
2020-09-22 09:35:00,98.44,99.57,98.31,99.5,118945.0,92.6221,93.6853,92.4998,93.6195,118945.0
2020-09-22 09:40:00,99.55,99.79,99.29,99.46,78418.0,93.6665,93.8923,93.4219,93.5818,78418.0
2020-09-22 09:45:00,99.5,99.61,98.65,98.66,64811.0,93.6195,93.723,92.8197,92.8291,64811.0
2020-09-22 09:50:00,98.64,98.75,98.44,98.56,56599.0,92.8103,92.9138,92.6221,92.735,56599.0
2020-09-22 09:55:00,98.53,98.78,98.39,98.4,137939.0,92.7068,92.942,92.5751,92.5845,137939.0
2020-09-22 10:00:00,98.37,98.52,98.02,98.21,47269.0,92.5563,92.6974,92.2269,92.4057,47269.0
2020-09-22 10:05:00,98.19,98.51,98.03,98.22,38525.0,92.3869,92.688,92.2364,92.4151,38525.0
2020-09-22 10:10:00,98.21,98.31,98.0,98.2,37542.0,92.4057,92.4998,92.2081,92.3963,37542.0
2020-09-22 10:15:00,98.17,98.32,98.17,98.31,23635.0,92.3681,92.5092,92.3681,92.4998,23635.0
2020-09-22 10:20:00,98.29,98.36,98.07,98.17,74711.0,92.481,92.5468,92.274,92.3681,74711.0
2020-09-22 10:25:00,98.17,98.2,97.84,98.1,33207.0,92.3681,92.3963,92.0576,92.3022,33207.0
2020-09-22 10:30:00,98.1,98.24,97.92,97.93,29846.0,92.3022,92.4339,92.1329,92.1423,29846.0
2020-09-22 10:35:00,97.95,98.1,97.86,97.92,51259.0,92.1611,92.3022,92.0764,92.1329,51259.0
2020-09-22 10:40:00,97.93,97.94,97.47,97.5,48515.0,92.1423,92.1517,91.7094,91.7377,48515.0
2020-09-22 10:45:00,97.48,97.49,97.21,97.36,76158.0,91.7189,91.7283,91.4648,91.6059,76158.0
2020-09-22 10:50:00,97.35,97.45,96.93,96.94,78903.0,91.5965,91.6906,91.2014,91.2108,78903.0
2020-09-22 10:55:00,96.95,97.06,96.63,96.64,48397.0,91.2202,91.3237,90.9191,90.9285,48397.0
2020-09-22 11:00:00,96.63,96.74,96.43,96.49,115879.0,90.9191,91.0226,90.7309,90.7874,115879.0
2020-09-22 11:05:00,96.5,96.81,96.41,96.62,46335.0,90.7968,91.0885,90.7121,90.9097,46335.0
2020-09-22 11:10:00,96.61,96.86,96.56,96.8,36191.0,90.9003,91.1355,90.8532,91.079,36191.0
2020-09-22 11:15:00,96.78,97.14,96.74,97.1,39450.0,91.0602,91.399,91.0226,91.3613,39450.0
2020-09-22 11:20:00,97.09,97.11,96.92,96.97,22051.0,91.3519,91.3707,91.192,91.239,22051.0
2020-09-22 11:25:00,96.97,97.01,96.9,96.96,24517.0,91.239,91.2766,91.1731,91.2296,24517.0
2020-09-22 11:30:00,96.97,97.01,96.62,96.62,51416.0,91.239,91.2766,90.9097,90.9097,51416.0
2020-09-22 11:35:00,96.63,96.75,96.59,96.6,27068.0,90.9191,91.032,90.8815,90.8909,27068.0
2020-09-22 11:40:00,96.61,97.02,96.61,96.8,21418.0,90.9003,91.286,90.9003,91.079,21418.0
2020-09-22 11:45:00,96.8,97.07,96.8,96.95,31418.0,91.079,91.3331,91.079,91.2202,31418.0
2020-09-22 11:50:00,96.95,96.98,96.65,96.65,78698.0,91.2202,91.2484,90.9379,90.9379,78698.0
2020-09-22 11:55:00,96.66,96.82,96.64,96.77,29705.0,90.9473,91.0979,90.9285,91.0508,29705.0
2020-09-22 12:00:00,96.77,96.95,96.73,96.95,28803.0,91.0508,91.2202,91.0132,91.2202,28803.0
2020-09-22 12:05:00,96.96,96.98,96.89,96.92,14689.0,91.2296,91.2484,91.1637,91.192,14689.0
2020-09-22 12:10:00,96.91,96.96,96.84,96.89,12747.0,91.1825,91.2296,91.1167,91.1637,12747.0
2020-09-22 12:15:00,96.9,96.91,96.76,96.77,24329.0,91.1731,91.1825,91.0414,91.0508,24329.0
2020-09-22 12:20:00,96.76,96.76,96.63,96.65,20142.0,91.0414,91.0414,90.9191,90.9379,20142.0
2020-09-22 12:25:00,96.66,96.88,96.65,96.82,22596.0,90.9473,91.1543,90.9379,91.0979,22596.0
2020-09-22 12:30:00,96.82,96.88,96.77,96.78,20602.0,91.0979,91.1543,91.0508,91.0602,20602.0
2020-09-22 12:35:00,96.78,96.82,96.71,96.81,17292.0,91.0602,91.0979,90.9944,91.0885,17292.0
2020-09-22 12:40:00,96.81,96.91,96.76,96.91,13611.0,91.0885,91.1825,91.0414,91.1825,13611.0
2020-09-22 12:45:00,96.91,96.96,96.77,96.83,17321.0,91.1825,91.2296,91.0508,91.1073,17321.0
2020-09-22 12:50:00,96.82,96.85,96.67,96.67,13336.0,91.0979,91.1261,90.9567,90.9567,13336.0
2020-09-22 12:55:00,96.67,96.7,96.57,96.69,24164.0,90.9567,90.985,90.8626,90.9755,24164.0
2020-09-22 13:00:00,96.68,96.74,96.68,96.7,16695.0,90.9661,91.0226,90.9661,90.985,16695.0
2020-09-22 13:05:00,96.7,96.81,96.66,96.8,15690.0,90.985,91.0885,90.9473,91.079,15690.0
2020-09-22 13:10:00,96.79,96.97,96.78,96.9,13865.0,91.0696,91.239,91.0602,91.1731,13865.0
2020-09-22 13:15:00,96.9,97.06,96.86,97.05,19685.0,91.1731,91.3237,91.1355,91.3143,19685.0
2020-09-22 13:20:00,97.07,97.22,97.06,97.19,22794.0,91.3331,91.4742,91.3237,91.446,22794.0
2020-09-22 13:25:00,97.19,97.38,97.19,97.31,21827.0,91.446,91.6248,91.446,91.5589,21827.0
2020-09-22 13:30:00,97.3,97.49,97.28,97.47,20345.0,91.5495,91.7283,91.5307,91.7094,20345.0
2020-09-22 13:35:00,97.47,97.61,97.39,97.61,23398.0,91.7094,91.8412,91.6342,91.8412,23398.0
2020-09-22 13:40:00,97.62,97.73,97.57,97.69,26830.0,91.8506,91.9541,91.8035,91.9164,26830.0
2020-09-22 13:45:00,97.69,97.96,97.69,97.94,34699.0,91.9164,92.1705,91.9164,92.1517,34699.0
2020-09-22 13:50:00,97.93,97.96,97.83,97.87,26747.0,92.1423,92.1705,92.0482,92.0858,26747.0
2020-09-22 13:55:00,97.86,97.89,97.73,97.78,18885.0,92.0764,92.1046,91.9541,92.0011,18885.0
2020-09-22 14:00:00,97.8,98.13,97.8,98.12,44009.0,92.0199,92.3304,92.0199,92.321,44009.0
2020-09-22 14:05:00,98.12,98.17,98.06,98.09,29952.0,92.321,92.3681,92.2646,92.2928,29952.0
2020-09-22 14:10:00,98.08,98.13,98.0,98.01,27649.0,92.2834,92.3304,92.2081,92.2175,27649.0
2020-09-22 14:15:00,98.02,98.12,98.0,98.1,29473.0,92.2269,92.321,92.2081,92.3022,29473.0
2020-09-22 14:20:00,98.08,98.09,97.87,97.9,46292.0,92.2834,92.2928,92.0858,92.114,46292.0
2020-09-22 14:25:00,97.92,98.03,97.89,97.93,12712.0,92.1329,92.2364,92.1046,92.1423,12712.0
2020-09-22 14:30:00,97.95,98.12,97.89,97.91,14982.0,92.1611,92.321,92.1046,92.1234,14982.0
2020-09-22 14:35:00,97.9,98.18,97.88,98.05,46286.0,92.114,92.3775,92.0952,92.2552,46286.0
2020-09-22 14:40:00,98.05,98.12,97.99,98.03,20017.0,92.2552,92.321,92.1987,92.2364,20017.0
2020-09-22 14:45:00,98.03,98.05,97.97,97.99,12478.0,92.2364,92.2552,92.1799,92.1987,12478.0
2020-09-22 14:50:00,98.0,98.0,97.93,97.95,19136.0,92.2081,92.2081,92.1423,92.1611,19136.0
2020-09-22 14:55:00,97.96,97.99,97.85,97.9,16439.0,92.1705,92.1987,92.067,92.114,16439.0
2020-09-22 15:00:00,97.89,97.89,97.76,97.77,32990.0,92.1046,92.1046,91.9823,91.9917,32990.0
2020-09-22 15:05:00,97.78,97.93,97.76,97.83,18602.0,92.0011,92.1423,91.9823,92.0482,18602.0
2020-09-22 15:10:00,97.82,97.91,97.82,97.83,16723.0,92.0388,92.1234,92.0388,92.0482,16723.0
2020-09-22 15:15:00,97.82,97.97,97.72,97.97,20398.0,92.0388,92.1799,91.9447,92.1799,20398.0
2020-09-22 15:20:00,97.96,98.04,97.9,97.99,26300.0,92.1705,92.2458,92.114,92.1987,26300.0
2020-09-22 15:25:00,97.99,98.23,97.99,98.13,37642.0,92.1987,92.4245,92.1987,92.3304,37642.0
2020-09-22 15:30:00,98.14,98.18,98.02,98.16,58598.0,92.3399,92.3775,92.2269,92.3587,58598.0
2020-09-22 15:35:00,98.15,98.3,98.1,98.23,43723.0,92.3493,92.4904,92.3022,92.4245,43723.0
2020-09-22 15:40:00,98.23,98.29,98.21,98.27,58177.0,92.4245,92.481,92.4057,92.4622,58177.0
2020-09-22 15:45:00,98.28,98.41,98.24,98.4,51653.0,92.4716,92.5939,92.4339,92.5845,51653.0
2020-09-22 15:50:00,98.41,98.41,98.17,98.2,97749.0,92.5939,92.5939,92.3681,92.3963,97749.0
2020-09-22 15:55:00,98.21,98.5,98.21,98.46,185334.0,92.4057,92.6786,92.4057,92.6409,185334.0
2020-09-23 09:30:00,95.76,96.35,95.09,95.65,632479.0,90.1005,90.6556,89.4701,89.997,632479.0
2020-09-23 09:35:00,95.65,96.66,95.58,95.63,278004.0,89.997,90.9473,89.9311,89.9782,278004.0
2020-09-23 09:40:00,95.63,96.07,95.47,95.97,148398.0,89.9782,90.3922,89.8276,90.2981,148398.0
2020-09-23 09:45:00,95.99,96.04,95.42,95.5,246434.0,90.3169,90.364,89.7806,89.8559,246434.0
2020-09-23 09:50:00,95.5,95.64,95.42,95.52,133236.0,89.8559,89.9876,89.7806,89.8747,133236.0
2020-09-23 09:55:00,95.51,96.01,95.5,95.87,96433.0,89.8653,90.3357,89.8559,90.204,96433.0
2020-09-23 10:00:00,95.88,96.04,95.58,95.79,131174.0,90.2134,90.364,89.9311,90.1287,131174.0
2020-09-23 10:05:00,95.77,96.03,95.63,95.82,98080.0,90.1099,90.3546,89.9782,90.157,98080.0
2020-09-23 10:10:00,95.84,95.88,95.56,95.63,223400.0,90.1758,90.2134,89.9123,89.9782,223400.0
2020-09-23 10:15:00,95.64,96.1,95.64,95.88,124385.0,89.9876,90.4204,89.9876,90.2134,124385.0
2020-09-23 10:20:00,95.9,96.48,95.89,96.33,219172.0,90.2322,90.778,90.2228,90.6368,219172.0
2020-09-23 10:25:00,96.32,96.52,96.25,96.43,104708.0,90.6274,90.8156,90.5616,90.7309,104708.0
2020-09-23 10:30:00,96.43,96.56,96.01,96.03,161824.0,90.7309,90.8532,90.3357,90.3546,161824.0
2020-09-23 10:35:00,96.06,96.07,95.74,95.87,122148.0,90.3828,90.3922,90.0817,90.204,122148.0
2020-09-23 10:40:00,95.88,96.37,95.86,96.17,175255.0,90.2134,90.6745,90.1946,90.4863,175255.0
2020-09-23 10:45:00,96.18,96.23,96.01,96.09,42276.0,90.4957,90.5427,90.3357,90.411,42276.0
2020-09-23 10:50:00,96.09,96.34,95.9,96.29,71920.0,90.411,90.6462,90.2322,90.5992,71920.0
2020-09-23 10:55:00,96.29,96.38,96.08,96.24,135258.0,90.5992,90.6839,90.4016,90.5521,135258.0
2020-09-23 11:00:00,96.24,96.27,96.0,96.2,75498.0,90.5521,90.5804,90.3263,90.5145,75498.0
2020-09-23 11:05:00,96.21,96.42,96.09,96.09,27750.0,90.5239,90.7215,90.411,90.411,27750.0
2020-09-23 11:10:00,96.13,96.22,96.01,96.12,137990.0,90.4486,90.5333,90.3357,90.4392,137990.0
2020-09-23 11:15:00,96.13,96.18,95.95,96.04,106695.0,90.4486,90.4957,90.2793,90.364,106695.0
2020-09-23 11:20:00,96.04,96.11,95.84,95.9,119404.0,90.364,90.4298,90.1758,90.2322,119404.0
2020-09-23 11:25:00,95.9,95.97,95.76,95.82,59203.0,90.2322,90.2981,90.1005,90.157,59203.0
2020-09-23 11:30:00,95.82,96.03,95.82,96.03,36136.0,90.157,90.3546,90.157,90.3546,36136.0
2020-09-23 11:35:00,96.05,96.34,96.05,96.26,99258.0,90.3734,90.6462,90.3734,90.571,99258.0
2020-09-23 11:40:00,96.27,96.39,96.16,96.2,44938.0,90.5804,90.6933,90.4769,90.5145,44938.0
2020-09-23 11:45:00,96.19,96.19,95.87,95.87,27189.0,90.5051,90.5051,90.204,90.204,27189.0
2020-09-23 11:50:00,95.85,95.89,95.78,95.87,67492.0,90.1852,90.2228,90.1193,90.204,67492.0
2020-09-23 11:55:00,95.87,95.89,95.76,95.78,76505.0,90.204,90.2228,90.1005,90.1193,76505.0
2020-09-23 12:00:00,95.78,96.15,95.75,96.02,55115.0,90.1193,90.4675,90.0911,90.3451,55115.0
2020-09-23 12:05:00,96.05,96.4,96.04,96.36,27919.0,90.3734,90.7027,90.364,90.6651,27919.0
2020-09-23 12:10:00,96.35,96.45,96.24,96.27,20987.0,90.6556,90.7497,90.5521,90.5804,20987.0
2020-09-23 12:15:00,96.27,96.36,96.16,96.16,20438.0,90.5804,90.6651,90.4769,90.4769,20438.0
2020-09-23 12:20:00,96.18,96.23,96.03,96.23,17669.0,90.4957,90.5427,90.3546,90.5427,17669.0
2020-09-23 12:25:00,96.25,96.74,96.24,96.72,88765.0,90.5616,91.0226,90.5521,91.0038,88765.0
2020-09-23 12:30:00,96.7,96.76,96.43,96.54,238468.0,90.985,91.0414,90.7309,90.8344,238468.0
2020-09-23 12:35:00,96.54,96.95,96.54,96.95,73116.0,90.8344,91.2202,90.8344,91.2202,73116.0
2020-09-23 12:40:00,96.95,97.1,96.77,96.78,121557.0,91.2202,91.3613,91.0508,91.0602,121557.0
2020-09-23 12:45:00,96.82,96.84,96.66,96.69,45083.0,91.0979,91.1167,90.9473,90.9755,45083.0
2020-09-23 12:50:00,96.69,96.76,96.64,96.68,22404.0,90.9755,91.0414,90.9285,90.9661,22404.0
2020-09-23 12:55:00,96.67,96.8,96.62,96.8,15615.0,90.9567,91.079,90.9097,91.079,15615.0
2020-09-23 13:00:00,96.81,96.81,96.58,96.59,18668.0,91.0885,91.0885,90.872,90.8815,18668.0
2020-09-23 13:05:00,96.57,96.66,96.54,96.61,15657.0,90.8626,90.9473,90.8344,90.9003,15657.0
2020-09-23 13:10:00,96.63,96.76,96.6,96.67,21068.0,90.9191,91.0414,90.8909,90.9567,21068.0
2020-09-23 13:15:00,96.68,96.82,96.6,96.78,16185.0,90.9661,91.0979,90.8909,91.0602,16185.0
2020-09-23 13:20:00,96.75,96.8,96.66,96.69,19052.0,91.032,91.079,90.9473,90.9755,19052.0
2020-09-23 13:25:00,96.68,96.68,96.36,96.42,43508.0,90.9661,90.9661,90.6651,90.7215,43508.0
2020-09-23 13:30:00,96.42,96.49,96.39,96.39,22798.0,90.7215,90.7874,90.6933,90.6933,22798.0
2020-09-23 13:35:00,96.4,96.4,96.29,96.36,20852.0,90.7027,90.7027,90.5992,90.6651,20852.0
2020-09-23 13:40:00,96.34,96.35,96.09,96.13,28791.0,90.6462,90.6556,90.411,90.4486,28791.0
2020-09-23 13:45:00,96.13,96.2,96.05,96.12,34045.0,90.4486,90.5145,90.3734,90.4392,34045.0
2020-09-23 13:50:00,96.11,96.19,96.0,96.17,31021.0,90.4298,90.5051,90.3263,90.4863,31021.0
2020-09-23 13:55:00,96.19,96.2,96.1,96.13,17283.0,90.5051,90.5145,90.4204,90.4486,17283.0
2020-09-23 14:00:00,96.14,96.14,95.96,96.05,33078.0,90.4581,90.4581,90.2887,90.3734,33078.0
2020-09-23 14:05:00,96.05,96.25,96.04,96.13,27816.0,90.3734,90.5616,90.364,90.4486,27816.0
2020-09-23 14:10:00,96.12,96.16,96.03,96.16,27553.0,90.4392,90.4769,90.3546,90.4769,27553.0
2020-09-23 14:15:00,96.15,96.15,95.66,95.73,43108.0,90.4675,90.4675,90.0064,90.0723,43108.0
2020-09-23 14:20:00,95.74,95.86,95.67,95.79,46605.0,90.0817,90.1946,90.0158,90.1287,46605.0
2020-09-23 14:25:00,95.78,95.94,95.73,95.88,25142.0,90.1193,90.2699,90.0723,90.2134,25142.0
2020-09-23 14:30:00,95.86,95.89,95.71,95.83,44632.0,90.1946,90.2228,90.0535,90.1664,44632.0
2020-09-23 14:35:00,95.84,95.84,95.68,95.8,34586.0,90.1758,90.1758,90.0252,90.1381,34586.0
2020-09-23 14:40:00,95.8,95.97,95.66,95.85,44775.0,90.1381,90.2981,90.0064,90.1852,44775.0
2020-09-23 14:45:00,95.85,95.91,95.68,95.78,24642.0,90.1852,90.2416,90.0252,90.1193,24642.0
2020-09-23 14:50:00,95.79,95.94,95.67,95.7,49230.0,90.1287,90.2699,90.0158,90.0441,49230.0
2020-09-23 14:55:00,95.7,95.73,95.43,95.53,80504.0,90.0441,90.0723,89.79,89.8841,80504.0
2020-09-23 15:00:00,95.56,95.66,95.37,95.37,54458.0,89.9123,90.0064,89.7336,89.7336,54458.0
2020-09-23 15:05:00,95.39,95.59,95.32,95.52,74990.0,89.7524,89.9406,89.6865,89.8747,74990.0
2020-09-23 15:10:00,95.51,95.8,95.5,95.65,54033.0,89.8653,90.1381,89.8559,89.997,54033.0
2020-09-23 15:15:00,95.61,95.61,95.41,95.55,69345.0,89.9594,89.9594,89.7712,89.9029,69345.0
2020-09-23 15:20:00,95.54,95.71,95.39,95.4,68421.0,89.8935,90.0535,89.7524,89.7618,68421.0
2020-09-23 15:25:00,95.41,95.62,95.26,95.61,69112.0,89.7712,89.9688,89.6301,89.9594,69112.0
2020-09-23 15:30:00,95.59,95.68,95.39,95.43,55479.0,89.9406,90.0252,89.7524,89.79,55479.0
2020-09-23 15:35:00,95.44,95.51,95.22,95.32,72344.0,89.7994,89.8653,89.5924,89.6865,72344.0
2020-09-23 15:40:00,95.31,95.45,95.21,95.31,79363.0,89.6771,89.8088,89.583,89.6771,79363.0
2020-09-23 15:45:00,95.31,95.38,95.12,95.21,133726.0,89.6771,89.743,89.4983,89.583,133726.0
2020-09-23 15:50:00,95.25,95.56,95.17,95.5,318859.0,89.6207,89.9123,89.5454,89.8559,318859.0
2020-09-23 15:55:00,95.54,95.71,95.5,95.56,376247.0,89.8935,90.0535,89.8559,89.9123,376247.0
2020-09-24 09:30:00,95.34,95.48,94.31,94.45,126889.0,89.7053,89.8371,88.7362,88.8679,126889.0
2020-09-24 09:35:00,94.52,94.75,94.22,94.22,123194.0,88.9338,89.1502,88.6515,88.6515,123194.0
2020-09-24 09:40:00,94.26,94.26,93.72,93.96,120417.0,88.6892,88.6892,88.1811,88.4069,120417.0
2020-09-24 09:45:00,93.96,94.63,93.71,94.36,46659.0,88.4069,89.0373,88.1717,88.7833,46659.0
2020-09-24 09:50:00,94.36,94.78,94.32,94.74,114846.0,88.7833,89.1784,88.7456,89.1408,114846.0
2020-09-24 09:55:00,94.75,94.83,94.43,94.5,49882.0,89.1502,89.2255,88.8491,88.915,49882.0
2020-09-24 10:00:00,94.5,94.96,94.5,94.85,43284.0,88.915,89.3478,88.915,89.2443,43284.0
2020-09-24 10:05:00,94.88,95.25,94.83,95.17,85841.0,89.2725,89.6207,89.2255,89.5454,85841.0
2020-09-24 10:10:00,95.19,95.19,94.72,94.91,40806.0,89.5642,89.5642,89.122,89.3007,40806.0
2020-09-24 10:15:00,94.92,95.26,94.92,95.02,69982.0,89.3102,89.6301,89.3102,89.4042,69982.0
2020-09-24 10:20:00,95.04,95.04,94.71,94.74,35232.0,89.4231,89.4231,89.1126,89.1408,35232.0
2020-09-24 10:25:00,94.75,94.85,94.61,94.63,42184.0,89.1502,89.2443,89.0185,89.0373,42184.0
2020-09-24 10:30:00,94.64,94.69,94.49,94.61,47377.0,89.0467,89.0937,88.9056,89.0185,47377.0
2020-09-24 10:35:00,94.62,94.82,94.51,94.63,83901.0,89.0279,89.2161,88.9244,89.0373,83901.0
2020-09-24 10:40:00,94.64,94.88,94.6,94.64,127254.0,89.0467,89.2725,89.0091,89.0467,127254.0
2020-09-24 10:45:00,94.68,95.05,94.67,94.81,48570.0,89.0843,89.4325,89.0749,89.2067,48570.0
2020-09-24 10:50:00,94.83,95.08,94.7,94.94,40743.0,89.2255,89.4607,89.1032,89.329,40743.0
2020-09-24 10:55:00,94.91,95.16,94.81,95.04,79803.0,89.3007,89.536,89.2067,89.4231,79803.0
2020-09-24 11:00:00,95.05,95.07,94.89,95.0,101330.0,89.4325,89.4513,89.2819,89.3854,101330.0
2020-09-24 11:05:00,94.99,95.04,94.58,94.62,58428.0,89.376,89.4231,88.9902,89.0279,58428.0
2020-09-24 11:10:00,94.65,94.73,94.51,94.72,36802.0,89.0561,89.1314,88.9244,89.122,36802.0
2020-09-24 11:15:00,94.75,94.77,94.53,94.6,32367.0,89.1502,89.169,88.9432,89.0091,32367.0
2020-09-24 11:20:00,94.58,94.93,94.53,94.89,17978.0,88.9902,89.3196,88.9432,89.2819,17978.0
2020-09-24 11:25:00,94.85,94.92,94.56,94.59,87444.0,89.2443,89.3102,88.9714,88.9997,87444.0
2020-09-24 11:30:00,94.56,94.73,94.44,94.61,80963.0,88.9714,89.1314,88.8585,89.0185,80963.0
2020-09-24 11:35:00,94.58,94.85,94.52,94.83,20158.0,88.9902,89.2443,88.9338,89.2255,20158.0
2020-09-24 11:40:00,94.88,95.04,94.81,94.95,15170.0,89.2725,89.4231,89.2067,89.3384,15170.0
2020-09-24 11:45:00,94.87,94.89,94.56,94.6,22656.0,89.2631,89.2819,88.9714,89.0091,22656.0
2020-09-24 11:50:00,94.61,94.84,94.59,94.73,65731.0,89.0185,89.2349,88.9997,89.1314,65731.0
2020-09-24 11:55:00,94.73,95.1,94.69,95.02,33145.0,89.1314,89.4795,89.0937,89.4042,33145.0
2020-09-24 12:00:00,95.02,95.24,95.0,95.16,34175.0,89.4042,89.6112,89.3854,89.536,34175.0
2020-09-24 12:05:00,95.21,95.31,95.16,95.3,14927.0,89.583,89.6771,89.536,89.6677,14927.0
2020-09-24 12:10:00,95.31,95.34,95.16,95.23,7145.0,89.6771,89.7053,89.536,89.6018,7145.0
2020-09-24 12:15:00,95.24,95.47,95.24,95.46,18701.0,89.6112,89.8276,89.6112,89.8182,18701.0
2020-09-24 12:20:00,95.49,95.59,95.44,95.51,31495.0,89.8465,89.9406,89.7994,89.8653,31495.0
2020-09-24 12:25:00,95.55,95.79,95.51,95.55,14283.0,89.9029,90.1287,89.8653,89.9029,14283.0
2020-09-24 12:30:00,95.52,95.54,95.34,95.34,17438.0,89.8747,89.8935,89.7053,89.7053,17438.0
2020-09-24 12:35:00,95.34,95.36,95.2,95.3,14384.0,89.7053,89.7242,89.5736,89.6677,14384.0
2020-09-24 12:40:00,95.28,95.46,95.28,95.45,6140.0,89.6489,89.8182,89.6489,89.8088,6140.0
2020-09-24 12:45:00,95.45,95.58,95.37,95.55,12933.0,89.8088,89.9311,89.7336,89.9029,12933.0
2020-09-24 12:50:00,95.6,95.62,95.52,95.53,15143.0,89.95,89.9688,89.8747,89.8841,15143.0
2020-09-24 12:55:00,95.55,95.99,95.53,95.94,33148.0,89.9029,90.3169,89.8841,90.2699,33148.0
2020-09-24 13:00:00,95.93,96.15,95.92,96.15,38451.0,90.2605,90.4675,90.2511,90.4675,38451.0
2020-09-24 13:05:00,96.13,96.19,96.06,96.15,15872.0,90.4486,90.5051,90.3828,90.4675,15872.0
2020-09-24 13:10:00,96.15,96.4,96.15,96.37,26332.0,90.4675,90.7027,90.4675,90.6745,26332.0
2020-09-24 13:15:00,96.35,96.64,96.35,96.46,21319.0,90.6556,90.9285,90.6556,90.7591,21319.0
2020-09-24 13:20:00,96.5,96.85,96.48,96.62,22461.0,90.7968,91.1261,90.778,90.9097,22461.0
2020-09-24 13:25:00,96.63,96.85,96.63,96.65,34901.0,90.9191,91.1261,90.9191,90.9379,34901.0
2020-09-24 13:30:00,96.67,96.9,96.6,96.83,21169.0,90.9567,91.1731,90.8909,91.1073,21169.0
2020-09-24 13:35:00,96.82,96.82,96.58,96.72,12598.0,91.0979,91.0979,90.872,91.0038,12598.0
2020-09-24 13:40:00,96.69,96.83,96.57,96.67,11770.0,90.9755,91.1073,90.8626,90.9567,11770.0
2020-09-24 13:45:00,96.71,96.76,96.59,96.65,12201.0,90.9944,91.0414,90.8815,90.9379,12201.0
2020-09-24 13:50:00,96.64,96.87,96.63,96.86,15103.0,90.9285,91.1449,90.9191,91.1355,15103.0
2020-09-24 13:55:00,96.77,96.78,96.46,96.48,16151.0,91.0508,91.0602,90.7591,90.778,16151.0
2020-09-24 14:00:00,96.53,96.62,96.25,96.36,19904.0,90.825,90.9097,90.5616,90.6651,19904.0
2020-09-24 14:05:00,96.37,96.49,96.33,96.45,11596.0,90.6745,90.7874,90.6368,90.7497,11596.0
2020-09-24 14:10:00,96.44,96.52,96.35,96.49,19989.0,90.7403,90.8156,90.6556,90.7874,19989.0
2020-09-24 14:15:00,96.52,96.57,96.19,96.25,33798.0,90.8156,90.8626,90.5051,90.5616,33798.0
2020-09-24 14:20:00,96.24,96.27,96.04,96.17,23715.0,90.5521,90.5804,90.364,90.4863,23715.0
2020-09-24 14:25:00,96.17,96.29,96.08,96.11,21389.0,90.4863,90.5992,90.4016,90.4298,21389.0
2020-09-24 14:30:00,96.13,96.31,96.1,96.2,14692.0,90.4486,90.618,90.4204,90.5145,14692.0
2020-09-24 14:35:00,96.18,96.21,96.03,96.16,18311.0,90.4957,90.5239,90.3546,90.4769,18311.0
2020-09-24 14:40:00,96.16,96.32,96.08,96.19,21072.0,90.4769,90.6274,90.4016,90.5051,21072.0
2020-09-24 14:45:00,96.2,96.21,95.84,95.84,20238.0,90.5145,90.5239,90.1758,90.1758,20238.0
2020-09-24 14:50:00,95.83,95.88,95.57,95.59,21549.0,90.1664,90.2134,89.9217,89.9406,21549.0
2020-09-24 14:55:00,95.58,95.6,95.3,95.34,30747.0,89.9311,89.95,89.6677,89.7053,30747.0
2020-09-24 15:00:00,95.37,95.54,95.34,95.35,21216.0,89.7336,89.8935,89.7053,89.7147,21216.0
2020-09-24 15:05:00,95.38,95.48,95.23,95.23,24858.0,89.743,89.8371,89.6018,89.6018,24858.0
2020-09-24 15:10:00,95.23,95.47,95.18,95.42,22126.0,89.6018,89.8276,89.5548,89.7806,22126.0
2020-09-24 15:15:00,95.44,95.53,95.23,95.24,21139.0,89.7994,89.8841,89.6018,89.6112,21139.0
2020-09-24 15:20:00,95.19,95.21,94.91,95.01,63963.0,89.5642,89.583,89.3007,89.3948,63963.0
2020-09-24 15:25:00,95.0,95.14,94.96,95.03,20894.0,89.3854,89.5172,89.3478,89.4137,20894.0
2020-09-24 15:30:00,94.99,95.23,94.95,95.19,36413.0,89.376,89.6018,89.3384,89.5642,36413.0
2020-09-24 15:35:00,95.2,95.39,94.97,95.38,32569.0,89.5736,89.7524,89.3572,89.743,32569.0
2020-09-24 15:40:00,95.37,95.44,95.23,95.23,40733.0,89.7336,89.7994,89.6018,89.6018,40733.0
2020-09-24 15:45:00,95.23,95.53,95.21,95.26,40205.0,89.6018,89.8841,89.583,89.6301,40205.0
2020-09-24 15:50:00,95.21,95.5,95.11,95.5,65649.0,89.583,89.8559,89.4889,89.8559,65649.0
2020-09-24 15:55:00,95.49,95.5,95.32,95.45,152607.0,89.8465,89.8559,89.6865,89.8088,152607.0
2020-09-25 09:30:00,94.68,95.4,94.46,95.4,68263.0,89.0843,89.7618,88.8773,89.7618,68263.0
2020-09-25 09:35:00,95.43,95.59,94.98,95.27,46567.0,89.79,89.9406,89.3666,89.6395,46567.0
2020-09-25 09:40:00,95.24,95.7,95.07,95.61,19813.0,89.6112,90.0441,89.4513,89.9594,19813.0
2020-09-25 09:45:00,95.62,95.72,95.32,95.5,19910.0,89.9688,90.0629,89.6865,89.8559,19910.0
2020-09-25 09:50:00,95.51,95.54,95.31,95.41,24380.0,89.8653,89.8935,89.6771,89.7712,24380.0
2020-09-25 09:55:00,95.45,95.67,95.08,95.58,42807.0,89.8088,90.0158,89.4607,89.9311,42807.0
2020-09-25 10:00:00,95.58,95.89,95.48,95.62,14894.0,89.9311,90.2228,89.8371,89.9688,14894.0
2020-09-25 10:05:00,95.67,95.89,95.58,95.74,17768.0,90.0158,90.2228,89.9311,90.0817,17768.0
2020-09-25 10:10:00,95.75,95.75,95.18,95.25,34479.0,90.0911,90.0911,89.5548,89.6207,34479.0
2020-09-25 10:15:00,95.19,95.59,95.19,95.57,33523.0,89.5642,89.9406,89.5642,89.9217,33523.0
2020-09-25 10:20:00,95.6,95.94,95.49,95.74,24521.0,89.95,90.2699,89.8465,90.0817,24521.0
2020-09-25 10:25:00,95.69,95.79,95.65,95.72,15129.0,90.0346,90.1287,89.997,90.0629,15129.0
2020-09-25 10:30:00,95.71,95.71,95.52,95.59,22573.0,90.0535,90.0535,89.8747,89.9406,22573.0
2020-09-25 10:35:00,95.5,96.05,95.43,96.02,27091.0,89.8559,90.3734,89.79,90.3451,27091.0
2020-09-25 10:40:00,96.01,96.2,95.77,95.99,30959.0,90.3357,90.5145,90.1099,90.3169,30959.0
2020-09-25 10:45:00,96.0,96.1,95.67,95.79,20345.0,90.3263,90.4204,90.0158,90.1287,20345.0
2020-09-25 10:50:00,95.77,96.03,95.68,96.02,11615.0,90.1099,90.3546,90.0252,90.3451,11615.0
2020-09-25 10:55:00,95.99,95.99,95.79,95.88,10348.0,90.3169,90.3169,90.1287,90.2134,10348.0
2020-09-25 11:00:00,95.91,95.91,95.57,95.57,16553.0,90.2416,90.2416,89.9217,89.9217,16553.0
2020-09-25 11:05:00,95.58,95.66,95.46,95.48,18705.0,89.9311,90.0064,89.8182,89.8371,18705.0
2020-09-25 11:10:00,95.46,95.72,95.46,95.5,19492.0,89.8182,90.0629,89.8182,89.8559,19492.0
2020-09-25 11:15:00,95.49,95.67,95.48,95.64,20408.0,89.8465,90.0158,89.8371,89.9876,20408.0
2020-09-25 11:20:00,95.65,95.65,95.48,95.51,15676.0,89.997,89.997,89.8371,89.8653,15676.0
2020-09-25 11:25:00,95.51,95.55,95.41,95.44,24896.0,89.8653,89.9029,89.7712,89.7994,24896.0
2020-09-25 11:30:00,95.45,95.7,95.4,95.69,26534.0,89.8088,90.0441,89.7618,90.0346,26534.0
2020-09-25 11:35:00,95.68,95.73,95.53,95.63,10518.0,90.0252,90.0723,89.8841,89.9782,10518.0
2020-09-25 11:40:00,95.67,95.69,95.34,95.38,13637.0,90.0158,90.0346,89.7053,89.743,13637.0
2020-09-25 11:45:00,95.39,95.42,95.28,95.3,16324.0,89.7524,89.7806,89.6489,89.6677,16324.0
2020-09-25 11:50:00,95.31,95.35,95.21,95.22,41525.0,89.6771,89.7147,89.583,89.5924,41525.0
2020-09-25 11:55:00,95.21,95.36,95.19,95.25,12686.0,89.583,89.7242,89.5642,89.6207,12686.0
2020-09-25 12:00:00,95.25,95.42,95.24,95.41,13571.0,89.6207,89.7806,89.6112,89.7712,13571.0
2020-09-25 12:05:00,95.42,95.57,95.41,95.54,19403.0,89.7806,89.9217,89.7712,89.8935,19403.0
2020-09-25 12:10:00,95.58,95.69,95.52,95.57,21344.0,89.9311,90.0346,89.8747,89.9217,21344.0
2020-09-25 12:15:00,95.57,95.67,95.55,95.59,14426.0,89.9217,90.0158,89.9029,89.9406,14426.0
2020-09-25 12:20:00,95.58,95.62,95.44,95.57,10541.0,89.9311,89.9688,89.7994,89.9217,10541.0
2020-09-25 12:25:00,95.56,95.59,95.45,95.52,12314.0,89.9123,89.9406,89.8088,89.8747,12314.0
2020-09-25 12:30:00,95.53,95.64,95.36,95.64,11405.0,89.8841,89.9876,89.7242,89.9876,11405.0
2020-09-25 12:35:00,95.62,95.77,95.59,95.76,11940.0,89.9688,90.1099,89.9406,90.1005,11940.0
2020-09-25 12:40:00,95.79,95.8,95.72,95.73,8645.0,90.1287,90.1381,90.0629,90.0723,8645.0
2020-09-25 12:45:00,95.73,95.76,95.62,95.64,15830.0,90.0723,90.1005,89.9688,89.9876,15830.0
2020-09-25 12:50:00,95.63,95.79,95.63,95.79,7670.0,89.9782,90.1287,89.9782,90.1287,7670.0
2020-09-25 12:55:00,95.79,95.84,95.76,95.77,10344.0,90.1287,90.1758,90.1005,90.1099,10344.0
2020-09-25 13:00:00,95.78,95.89,95.69,95.72,19824.0,90.1193,90.2228,90.0346,90.0629,19824.0
2020-09-25 13:05:00,95.71,95.8,95.65,95.65,17217.0,90.0535,90.1381,89.997,89.997,17217.0
2020-09-25 13:10:00,95.65,95.82,95.65,95.78,34156.0,89.997,90.157,89.997,90.1193,34156.0
2020-09-25 13:15:00,95.78,95.85,95.73,95.77,15784.0,90.1193,90.1852,90.0723,90.1099,15784.0
2020-09-25 13:20:00,95.78,95.95,95.76,95.78,13307.0,90.1193,90.2793,90.1005,90.1193,13307.0
2020-09-25 13:25:00,95.77,95.78,95.71,95.77,12920.0,90.1099,90.1193,90.0535,90.1099,12920.0
2020-09-25 13:30:00,95.78,95.83,95.68,95.71,14516.0,90.1193,90.1664,90.0252,90.0535,14516.0
2020-09-25 13:35:00,95.7,95.73,95.59,95.62,9338.0,90.0441,90.0723,89.9406,89.9688,9338.0
2020-09-25 13:40:00,95.64,95.75,95.63,95.73,17416.0,89.9876,90.0911,89.9782,90.0723,17416.0
2020-09-25 13:45:00,95.69,95.77,95.63,95.65,15323.0,90.0346,90.1099,89.9782,89.997,15323.0
2020-09-25 13:50:00,95.66,95.73,95.63,95.71,43290.0,90.0064,90.0723,89.9782,90.0535,43290.0
2020-09-25 13:55:00,95.67,95.82,95.64,95.82,7614.0,90.0158,90.157,89.9876,90.157,7614.0
2020-09-25 14:00:00,95.81,96.01,95.79,96.01,14436.0,90.1476,90.3357,90.1287,90.3357,14436.0
2020-09-25 14:05:00,96.03,96.07,95.92,95.99,16611.0,90.3546,90.3922,90.2511,90.3169,16611.0
2020-09-25 14:10:00,95.96,95.97,95.87,95.89,6757.0,90.2887,90.2981,90.204,90.2228,6757.0
2020-09-25 14:15:00,95.9,96.08,95.88,96.07,18516.0,90.2322,90.4016,90.2134,90.3922,18516.0
2020-09-25 14:20:00,96.08,96.08,95.99,96.07,9902.0,90.4016,90.4016,90.3169,90.3922,9902.0
2020-09-25 14:25:00,96.07,96.16,96.06,96.09,17809.0,90.3922,90.4769,90.3828,90.411,17809.0
2020-09-25 14:30:00,96.08,96.27,96.03,96.07,17358.0,90.4016,90.5804,90.3546,90.3922,17358.0
2020-09-25 14:35:00,96.1,96.15,96.06,96.11,10938.0,90.4204,90.4675,90.3828,90.4298,10938.0
2020-09-25 14:40:00,96.1,96.17,96.05,96.12,9174.0,90.4204,90.4863,90.3734,90.4392,9174.0
2020-09-25 14:45:00,96.14,96.18,96.12,96.14,16448.0,90.4581,90.4957,90.4392,90.4581,16448.0
2020-09-25 14:50:00,96.16,96.36,96.09,96.34,13007.0,90.4769,90.6651,90.411,90.6462,13007.0
2020-09-25 14:55:00,96.32,96.37,96.24,96.34,12338.0,90.6274,90.6745,90.5521,90.6462,12338.0
2020-09-25 15:00:00,96.34,96.45,96.33,96.42,15788.0,90.6462,90.7497,90.6368,90.7215,15788.0
2020-09-25 15:05:00,96.42,96.58,96.4,96.55,15026.0,90.7215,90.872,90.7027,90.8438,15026.0
2020-09-25 15:10:00,96.54,96.69,96.48,96.48,14416.0,90.8344,90.9755,90.778,90.778,14416.0
2020-09-25 15:15:00,96.51,96.85,96.5,96.84,32665.0,90.8062,91.1261,90.7968,91.1167,32665.0
2020-09-25 15:20:00,96.8,96.84,96.62,96.68,51491.0,91.079,91.1167,90.9097,90.9661,51491.0
2020-09-25 15:25:00,96.65,96.74,96.6,96.68,19673.0,90.9379,91.0226,90.8909,90.9661,19673.0
2020-09-25 15:30:00,96.67,96.7,96.31,96.32,23196.0,90.9567,90.985,90.618,90.6274,23196.0
2020-09-25 15:35:00,96.32,96.38,96.17,96.17,27346.0,90.6274,90.6839,90.4863,90.4863,27346.0
2020-09-25 15:40:00,96.19,96.28,96.14,96.26,30170.0,90.5051,90.5898,90.4581,90.571,30170.0
2020-09-25 15:45:00,96.25,96.39,96.14,96.36,30395.0,90.5616,90.6933,90.4581,90.6651,30395.0
2020-09-25 15:50:00,96.35,96.35,96.16,96.27,61886.0,90.6556,90.6556,90.4769,90.5804,61886.0
2020-09-25 15:55:00,96.25,96.42,96.17,96.28,169869.0,90.5616,90.7215,90.4863,90.5898,169869.0
2020-09-28 09:30:00,99.0,99.49,98.7,99.2,228973.0,93.149,93.6101,92.8668,93.3372,228973.0
2020-09-28 09:35:00,99.19,99.23,98.63,98.76,37262.0,93.3278,93.3654,92.8009,92.9232,37262.0
2020-09-28 09:40:00,98.84,99.19,98.71,98.84,77660.0,92.9985,93.3278,92.8762,92.9985,77660.0
2020-09-28 09:45:00,98.81,99.62,98.64,99.52,56032.0,92.9703,93.7324,92.8103,93.6383,56032.0
2020-09-28 09:50:00,99.56,99.58,98.76,98.8,34158.0,93.6759,93.6947,92.9232,92.9608,34158.0
2020-09-28 09:55:00,98.82,99.33,98.76,99.26,61223.0,92.9797,93.4595,92.9232,93.3937,61223.0
2020-09-28 10:00:00,99.28,99.28,98.9,98.94,42084.0,93.4125,93.4125,93.0549,93.0926,42084.0
2020-09-28 10:05:00,98.95,98.99,98.66,98.73,22511.0,93.102,93.1396,92.8291,92.895,22511.0
2020-09-28 10:10:00,98.75,99.22,98.72,99.22,53985.0,92.9138,93.356,92.8856,93.356,53985.0
2020-09-28 10:15:00,99.24,99.28,99.01,99.2,26339.0,93.3748,93.4125,93.1584,93.3372,26339.0
2020-09-28 10:20:00,99.24,99.59,99.21,99.31,40102.0,93.3748,93.7042,93.3466,93.4407,40102.0
2020-09-28 10:25:00,99.31,99.49,99.27,99.27,24182.0,93.4407,93.6101,93.4031,93.4031,24182.0
2020-09-28 10:30:00,99.28,99.68,99.28,99.68,20843.0,93.4125,93.7888,93.4125,93.7888,20843.0
2020-09-28 10:35:00,99.69,99.7,99.45,99.51,16044.0,93.7982,93.8077,93.5724,93.6289,16044.0
2020-09-28 10:40:00,99.51,99.72,99.42,99.62,32330.0,93.6289,93.8265,93.5442,93.7324,32330.0
2020-09-28 10:45:00,99.66,99.69,98.92,98.97,46593.0,93.77,93.7982,93.0738,93.1208,46593.0
2020-09-28 10:50:00,98.99,99.15,98.85,99.07,62571.0,93.1396,93.2902,93.0079,93.2149,62571.0
2020-09-28 10:55:00,99.06,99.18,98.98,99.13,36633.0,93.2055,93.3184,93.1302,93.2713,36633.0
2020-09-28 11:00:00,99.14,99.23,98.99,99.03,39937.0,93.2807,93.3654,93.1396,93.1773,39937.0
2020-09-28 11:05:00,99.01,99.21,98.92,98.93,16693.0,93.1584,93.3466,93.0738,93.0832,16693.0
2020-09-28 11:10:00,98.99,99.18,98.95,99.17,14794.0,93.1396,93.3184,93.102,93.309,14794.0
2020-09-28 11:15:00,99.18,99.3,99.08,99.3,30624.0,93.3184,93.4313,93.2243,93.4313,30624.0
2020-09-28 11:20:00,99.27,99.31,99.05,99.22,29439.0,93.4031,93.4407,93.1961,93.356,29439.0
2020-09-28 11:25:00,99.22,99.24,99.03,99.22,16831.0,93.356,93.3748,93.1773,93.356,16831.0
2020-09-28 11:30:00,99.17,99.47,99.12,99.2,87071.0,93.309,93.5912,93.2619,93.3372,87071.0
2020-09-28 11:35:00,99.18,99.49,99.18,99.45,31125.0,93.3184,93.6101,93.3184,93.5724,31125.0
2020-09-28 11:40:00,99.47,99.57,99.41,99.41,44765.0,93.5912,93.6853,93.5348,93.5348,44765.0
2020-09-28 11:45:00,99.41,99.47,99.29,99.33,24860.0,93.5348,93.5912,93.4219,93.4595,24860.0
2020-09-28 11:50:00,99.33,99.33,99.21,99.27,18359.0,93.4595,93.4595,93.3466,93.4031,18359.0
2020-09-28 11:55:00,99.29,99.3,99.14,99.19,24451.0,93.4219,93.4313,93.2807,93.3278,24451.0
2020-09-28 12:00:00,99.23,99.38,99.14,99.36,19889.0,93.3654,93.5066,93.2807,93.4877,19889.0
2020-09-28 12:05:00,99.32,99.38,99.29,99.35,23244.0,93.4501,93.5066,93.4219,93.4783,23244.0
2020-09-28 12:10:00,99.34,99.49,99.31,99.48,17393.0,93.4689,93.6101,93.4407,93.6007,17393.0
2020-09-28 12:15:00,99.48,99.54,99.22,99.24,51817.0,93.6007,93.6571,93.356,93.3748,51817.0
2020-09-28 12:20:00,99.25,99.38,99.24,99.33,20461.0,93.3842,93.5066,93.3748,93.4595,20461.0
2020-09-28 12:25:00,99.33,99.51,99.28,99.5,16819.0,93.4595,93.6289,93.4125,93.6195,16819.0
2020-09-28 12:30:00,99.51,99.54,99.4,99.43,9623.0,93.6289,93.6571,93.5254,93.5536,9623.0
2020-09-28 12:35:00,99.42,99.43,99.23,99.27,19264.0,93.5442,93.5536,93.3654,93.4031,19264.0
2020-09-28 12:40:00,99.26,99.49,99.22,99.47,30557.0,93.3937,93.6101,93.356,93.5912,30557.0
2020-09-28 12:45:00,99.47,99.65,99.45,99.63,44567.0,93.5912,93.7606,93.5724,93.7418,44567.0
2020-09-28 12:50:00,99.63,99.73,99.59,99.62,18203.0,93.7418,93.8359,93.7042,93.7324,18203.0
2020-09-28 12:55:00,99.6,99.61,99.49,99.51,26905.0,93.7136,93.723,93.6101,93.6289,26905.0
2020-09-28 13:00:00,99.5,99.51,99.33,99.35,13631.0,93.6195,93.6289,93.4595,93.4783,13631.0
2020-09-28 13:05:00,99.37,99.4,99.22,99.38,24828.0,93.4972,93.5254,93.356,93.5066,24828.0
2020-09-28 13:10:00,99.39,99.48,99.37,99.44,9461.0,93.516,93.6007,93.4972,93.563,9461.0
2020-09-28 13:15:00,99.43,99.52,99.36,99.4,13092.0,93.5536,93.6383,93.4877,93.5254,13092.0
2020-09-28 13:20:00,99.4,99.47,99.37,99.37,16034.0,93.5254,93.5912,93.4972,93.4972,16034.0
2020-09-28 13:25:00,99.36,99.36,99.2,99.24,13329.0,93.4877,93.4877,93.3372,93.3748,13329.0
2020-09-28 13:30:00,99.22,99.31,99.16,99.19,13956.0,93.356,93.4407,93.2996,93.3278,13956.0
2020-09-28 13:35:00,99.2,99.31,99.17,99.19,12218.0,93.3372,93.4407,93.309,93.3278,12218.0
2020-09-28 13:40:00,99.2,99.21,99.12,99.14,10820.0,93.3372,93.3466,93.2619,93.2807,10820.0
2020-09-28 13:45:00,99.13,99.16,99.09,99.14,11456.0,93.2713,93.2996,93.2337,93.2807,11456.0
2020-09-28 13:50:00,99.16,99.17,99.08,99.11,11471.0,93.2996,93.309,93.2243,93.2525,11471.0
2020-09-28 13:55:00,99.1,99.11,98.96,99.02,13682.0,93.2431,93.2525,93.1114,93.1678,13682.0
2020-09-28 14:00:00,99.03,99.09,98.95,99.05,11426.0,93.1773,93.2337,93.102,93.1961,11426.0
2020-09-28 14:05:00,99.07,99.19,99.02,99.08,11788.0,93.2149,93.3278,93.1678,93.2243,11788.0
2020-09-28 14:10:00,99.07,99.19,99.05,99.15,12730.0,93.2149,93.3278,93.1961,93.2902,12730.0
2020-09-28 14:15:00,99.15,99.32,99.14,99.29,15003.0,93.2902,93.4501,93.2807,93.4219,15003.0
2020-09-28 14:20:00,99.3,99.3,99.04,99.05,25639.0,93.4313,93.4313,93.1867,93.1961,25639.0
2020-09-28 14:25:00,99.04,99.2,99.04,99.1,9647.0,93.1867,93.3372,93.1867,93.2431,9647.0
2020-09-28 14:30:00,99.12,99.24,99.12,99.24,12196.0,93.2619,93.3748,93.2619,93.3748,12196.0
2020-09-28 14:35:00,99.21,99.41,99.19,99.41,11975.0,93.3466,93.5348,93.3278,93.5348,11975.0
2020-09-28 14:40:00,99.45,99.45,99.33,99.34,12339.0,93.5724,93.5724,93.4595,93.4689,12339.0
2020-09-28 14:45:00,99.32,99.43,99.31,99.38,14488.0,93.4501,93.5536,93.4407,93.5066,14488.0
2020-09-28 14:50:00,99.39,99.44,99.2,99.23,15405.0,93.516,93.563,93.3372,93.3654,15405.0
2020-09-28 14:55:00,99.23,99.43,99.23,99.4,27676.0,93.3654,93.5536,93.3654,93.5254,27676.0
2020-09-28 15:00:00,99.39,99.39,99.22,99.34,18008.0,93.516,93.516,93.356,93.4689,18008.0
2020-09-28 15:05:00,99.31,99.36,99.14,99.15,14530.0,93.4407,93.4877,93.2807,93.2902,14530.0
2020-09-28 15:10:00,99.19,99.25,99.09,99.22,14001.0,93.3278,93.3842,93.2337,93.356,14001.0
2020-09-28 15:15:00,99.2,99.23,99.04,99.04,19321.0,93.3372,93.3654,93.1867,93.1867,19321.0
2020-09-28 15:20:00,99.05,99.14,98.97,99.05,19471.0,93.1961,93.2807,93.1208,93.1961,19471.0
2020-09-28 15:25:00,99.07,99.24,99.03,99.21,15862.0,93.2149,93.3748,93.1773,93.3466,15862.0
2020-09-28 15:30:00,99.21,99.21,98.9,98.95,23910.0,93.3466,93.3466,93.0549,93.102,23910.0
2020-09-28 15:35:00,98.95,98.98,98.84,98.93,20254.0,93.102,93.1302,92.9985,93.0832,20254.0
2020-09-28 15:40:00,98.91,99.11,98.87,99.08,38927.0,93.0643,93.2525,93.0267,93.2243,38927.0
2020-09-28 15:45:00,99.08,99.1,98.81,98.84,47871.0,93.2243,93.2431,92.9703,92.9985,47871.0
2020-09-28 15:50:00,98.83,98.92,98.77,98.91,95751.0,92.9891,93.0738,92.9326,93.0643,95751.0
2020-09-28 15:55:00,98.92,98.92,98.65,98.85,132039.0,93.0738,93.0738,92.8197,93.0079,132039.0
2020-09-29 09:30:00,98.74,99.05,98.31,98.81,68484.0,92.9044,93.1961,92.4998,92.9703,68484.0
2020-09-29 09:35:00,98.85,99.35,98.76,98.99,17411.0,93.0079,93.4783,92.9232,93.1396,17411.0
2020-09-29 09:40:00,99.02,99.09,98.5,98.5,21166.0,93.1678,93.2337,92.6786,92.6786,21166.0
2020-09-29 09:45:00,98.52,98.99,98.52,98.61,36978.0,92.6974,93.1396,92.6974,92.7821,36978.0
2020-09-29 09:50:00,98.53,98.54,98.19,98.48,53210.0,92.7068,92.7162,92.3869,92.6598,53210.0
2020-09-29 09:55:00,98.52,98.8,98.46,98.53,18842.0,92.6974,92.9608,92.6409,92.7068,18842.0
2020-09-29 10:00:00,98.55,98.9,98.49,98.88,30236.0,92.7256,93.0549,92.6692,93.0361,30236.0
2020-09-29 10:05:00,98.86,99.05,98.66,98.84,25708.0,93.0173,93.1961,92.8291,92.9985,25708.0
2020-09-29 10:10:00,98.9,98.95,98.78,98.93,16739.0,93.0549,93.102,92.942,93.0832,16739.0
2020-09-29 10:15:00,98.98,99.13,98.93,99.0,15678.0,93.1302,93.2713,93.0832,93.149,15678.0
2020-09-29 10:20:00,98.99,99.25,98.88,99.21,18415.0,93.1396,93.3842,93.0361,93.3466,18415.0
2020-09-29 10:25:00,99.22,99.28,99.06,99.09,18275.0,93.356,93.4125,93.2055,93.2337,18275.0
2020-09-29 10:30:00,99.08,99.1,98.89,98.89,16694.0,93.2243,93.2431,93.0455,93.0455,16694.0
2020-09-29 10:35:00,98.91,98.93,98.62,98.68,49004.0,93.0643,93.0832,92.7915,92.8479,49004.0
2020-09-29 10:40:00,98.66,98.75,98.59,98.73,46428.0,92.8291,92.9138,92.7633,92.895,46428.0
2020-09-29 10:45:00,98.72,98.72,98.34,98.4,64344.0,92.8856,92.8856,92.528,92.5845,64344.0
2020-09-29 10:50:00,98.4,98.52,98.32,98.38,41964.0,92.5845,92.6974,92.5092,92.5657,41964.0
2020-09-29 10:55:00,98.39,98.45,98.28,98.41,20342.0,92.5751,92.6315,92.4716,92.5939,20342.0
2020-09-29 11:00:00,98.41,98.47,98.06,98.09,30219.0,92.5939,92.6503,92.2646,92.2928,30219.0
2020-09-29 11:05:00,98.07,98.14,97.87,97.87,25612.0,92.274,92.3399,92.0858,92.0858,25612.0
2020-09-29 11:10:00,97.88,97.95,97.66,97.79,35538.0,92.0952,92.1611,91.8882,92.0105,35538.0
2020-09-29 11:15:00,97.82,98.08,97.7,97.92,46505.0,92.0388,92.2834,91.9259,92.1329,46505.0
2020-09-29 11:20:00,97.93,98.1,97.91,97.99,20946.0,92.1423,92.3022,92.1234,92.1987,20946.0
2020-09-29 11:25:00,97.98,98.05,97.94,97.98,17469.0,92.1893,92.2552,92.1517,92.1893,17469.0
2020-09-29 11:30:00,97.97,98.15,97.92,98.13,21104.0,92.1799,92.3493,92.1329,92.3304,21104.0
2020-09-29 11:35:00,98.11,98.13,98.0,98.13,12189.0,92.3116,92.3304,92.2081,92.3304,12189.0
2020-09-29 11:40:00,98.11,98.11,97.59,97.65,13717.0,92.3116,92.3116,91.8224,91.8788,13717.0
2020-09-29 11:45:00,97.65,97.73,97.4,97.49,22846.0,91.8788,91.9541,91.6436,91.7283,22846.0
2020-09-29 11:50:00,97.49,97.51,97.23,97.36,46756.0,91.7283,91.7471,91.4836,91.6059,46756.0
2020-09-29 11:55:00,97.4,97.51,97.37,97.42,14529.0,91.6436,91.7471,91.6154,91.6624,14529.0
2020-09-29 12:00:00,97.42,97.46,97.26,97.3,16680.0,91.6624,91.7,91.5119,91.5495,16680.0
2020-09-29 12:05:00,97.3,97.56,97.23,97.54,8083.0,91.5495,91.7941,91.4836,91.7753,8083.0
2020-09-29 12:10:00,97.53,97.63,97.49,97.54,21495.0,91.7659,91.86,91.7283,91.7753,21495.0
2020-09-29 12:15:00,97.53,97.77,97.5,97.72,15428.0,91.7659,91.9917,91.7377,91.9447,15428.0
2020-09-29 12:20:00,97.72,97.75,97.58,97.59,9792.0,91.9447,91.9729,91.8129,91.8224,9792.0
2020-09-29 12:25:00,97.64,97.98,97.6,97.93,13294.0,91.8694,92.1893,91.8318,92.1423,13294.0
2020-09-29 12:30:00,97.93,97.97,97.88,97.95,8108.0,92.1423,92.1799,92.0952,92.1611,8108.0
2020-09-29 12:35:00,97.96,98.09,97.91,98.05,9121.0,92.1705,92.2928,92.1234,92.2552,9121.0
2020-09-29 12:40:00,98.08,98.09,97.88,97.88,11611.0,92.2834,92.2928,92.0952,92.0952,11611.0
2020-09-29 12:45:00,97.88,98.01,97.83,98.01,25693.0,92.0952,92.2175,92.0482,92.2175,25693.0
2020-09-29 12:50:00,98.01,98.15,97.97,98.15,7557.0,92.2175,92.3493,92.1799,92.3493,7557.0
2020-09-29 12:55:00,98.16,98.19,98.01,98.19,15035.0,92.3587,92.3869,92.2175,92.3869,15035.0
2020-09-29 13:00:00,98.18,98.24,98.11,98.15,15090.0,92.3775,92.4339,92.3116,92.3493,15090.0
2020-09-29 13:05:00,98.14,98.14,97.78,97.83,16979.0,92.3399,92.3399,92.0011,92.0482,16979.0
2020-09-29 13:10:00,97.84,97.92,97.77,97.81,9889.0,92.0576,92.1329,91.9917,92.0294,9889.0
2020-09-29 13:15:00,97.82,98.07,97.82,98.07,6552.0,92.0388,92.274,92.0388,92.274,6552.0
2020-09-29 13:20:00,98.06,98.16,98.02,98.12,18376.0,92.2646,92.3587,92.2269,92.321,18376.0
2020-09-29 13:25:00,98.11,98.14,98.01,98.14,18814.0,92.3116,92.3399,92.2175,92.3399,18814.0
2020-09-29 13:30:00,98.14,98.24,98.14,98.18,16639.0,92.3399,92.4339,92.3399,92.3775,16639.0
2020-09-29 13:35:00,98.19,98.26,98.18,98.19,10705.0,92.3869,92.4528,92.3775,92.3869,10705.0
2020-09-29 13:40:00,98.22,98.25,98.19,98.2,9591.0,92.4151,92.4433,92.3869,92.3963,9591.0
2020-09-29 13:45:00,98.21,98.28,98.21,98.28,8953.0,92.4057,92.4716,92.4057,92.4716,8953.0
2020-09-29 13:50:00,98.29,98.55,98.27,98.48,23831.0,92.481,92.7256,92.4622,92.6598,23831.0
2020-09-29 13:55:00,98.48,98.48,98.33,98.36,14142.0,92.6598,92.6598,92.5186,92.5468,14142.0
2020-09-29 14:00:00,98.37,98.45,98.28,98.34,13598.0,92.5563,92.6315,92.4716,92.528,13598.0
2020-09-29 14:05:00,98.33,98.36,98.2,98.22,10028.0,92.5186,92.5468,92.3963,92.4151,10028.0
2020-09-29 14:10:00,98.24,98.26,98.14,98.18,8830.0,92.4339,92.4528,92.3399,92.3775,8830.0
2020-09-29 14:15:00,98.19,98.41,98.19,98.39,11034.0,92.3869,92.5939,92.3869,92.5751,11034.0
2020-09-29 14:20:00,98.38,98.5,98.36,98.48,42066.0,92.5657,92.6786,92.5468,92.6598,42066.0
2020-09-29 14:25:00,98.48,98.64,98.48,98.6,19486.0,92.6598,92.8103,92.6598,92.7727,19486.0
2020-09-29 14:30:00,98.59,98.67,98.5,98.5,13979.0,92.7633,92.8385,92.6786,92.6786,13979.0
2020-09-29 14:35:00,98.5,98.53,98.41,98.47,16090.0,92.6786,92.7068,92.5939,92.6503,16090.0
2020-09-29 14:40:00,98.47,98.54,98.43,98.53,11095.0,92.6503,92.7162,92.6127,92.7068,11095.0
2020-09-29 14:45:00,98.52,98.53,98.35,98.36,9361.0,92.6974,92.7068,92.5374,92.5468,9361.0
2020-09-29 14:50:00,98.36,98.39,98.24,98.28,12572.0,92.5468,92.5751,92.4339,92.4716,12572.0
2020-09-29 14:55:00,98.29,98.34,98.26,98.33,18962.0,92.481,92.528,92.4528,92.5186,18962.0
2020-09-29 15:00:00,98.34,98.4,98.28,98.4,14964.0,92.528,92.5845,92.4716,92.5845,14964.0
2020-09-29 15:05:00,98.41,98.45,98.35,98.42,14255.0,92.5939,92.6315,92.5374,92.6033,14255.0
2020-09-29 15:10:00,98.44,98.5,98.42,98.5,15169.0,92.6221,92.6786,92.6033,92.6786,15169.0
2020-09-29 15:15:00,98.49,98.62,98.43,98.57,16588.0,92.6692,92.7915,92.6127,92.7444,16588.0
2020-09-29 15:20:00,98.57,98.57,98.37,98.54,22899.0,92.7444,92.7444,92.5563,92.7162,22899.0
2020-09-29 15:25:00,98.54,98.54,98.43,98.45,18158.0,92.7162,92.7162,92.6127,92.6315,18158.0
2020-09-29 15:30:00,98.45,98.52,98.37,98.41,26357.0,92.6315,92.6974,92.5563,92.5939,26357.0
2020-09-29 15:35:00,98.41,98.42,98.22,98.28,22486.0,92.5939,92.6033,92.4151,92.4716,22486.0
2020-09-29 15:40:00,98.28,98.37,98.24,98.24,48151.0,92.4716,92.5563,92.4339,92.4339,48151.0
2020-09-29 15:45:00,98.25,98.3,98.24,98.25,72996.0,92.4433,92.4904,92.4339,92.4433,72996.0
2020-09-29 15:50:00,98.28,98.32,98.09,98.17,112048.0,92.4716,92.5092,92.2928,92.3681,112048.0
2020-09-29 15:55:00,98.17,98.19,97.76,97.76,321062.0,92.3681,92.3869,91.9823,91.9823,321062.0
2020-09-30 09:30:00,98.23,99.59,98.23,99.51,105015.0,92.4245,93.7042,92.4245,93.6289,105015.0
2020-09-30 09:35:00,99.52,99.6,99.11,99.3,46790.0,93.6383,93.7136,93.2525,93.4313,46790.0
2020-09-30 09:40:00,99.28,99.41,99.16,99.24,29554.0,93.4125,93.5348,93.2996,93.3748,29554.0
2020-09-30 09:45:00,99.22,99.4,98.96,99.29,43766.0,93.356,93.5254,93.1114,93.4219,43766.0
2020-09-30 09:50:00,99.27,99.58,99.27,99.55,125523.0,93.4031,93.6947,93.4031,93.6665,125523.0
2020-09-30 09:55:00,99.55,99.64,99.37,99.45,51502.0,93.6665,93.7512,93.4972,93.5724,51502.0
2020-09-30 10:00:00,99.47,100.16,99.38,100.1,146436.0,93.5912,94.2405,93.5066,94.184,146436.0
2020-09-30 10:05:00,100.08,100.24,99.98,100.22,73499.0,94.1652,94.3157,94.0711,94.2969,73499.0
2020-09-30 10:10:00,100.23,100.35,100.1,100.25,31211.0,94.3063,94.4192,94.184,94.3251,31211.0
2020-09-30 10:15:00,100.23,100.32,100.06,100.09,25633.0,94.3063,94.391,94.1464,94.1746,25633.0
2020-09-30 10:20:00,100.09,100.37,100.08,100.27,69042.0,94.1746,94.4381,94.1652,94.344,69042.0
2020-09-30 10:25:00,100.27,100.34,100.08,100.23,24377.0,94.344,94.4098,94.1652,94.3063,24377.0
2020-09-30 10:30:00,100.23,100.33,100.1,100.15,19574.0,94.3063,94.4004,94.184,94.2311,19574.0
2020-09-30 10:35:00,100.13,100.31,100.06,100.19,25928.0,94.2122,94.3816,94.1464,94.2687,25928.0
2020-09-30 10:40:00,100.2,100.45,100.17,100.31,30792.0,94.2781,94.5133,94.2499,94.3816,30792.0
2020-09-30 10:45:00,100.33,100.49,100.25,100.34,20320.0,94.4004,94.551,94.3251,94.4098,20320.0
2020-09-30 10:50:00,100.32,100.36,100.17,100.31,25593.0,94.391,94.4286,94.2499,94.3816,25593.0
2020-09-30 10:55:00,100.33,100.37,100.17,100.2,16162.0,94.4004,94.4381,94.2499,94.2781,16162.0
2020-09-30 11:00:00,100.22,100.26,100.08,100.14,14287.0,94.2969,94.3346,94.1652,94.2216,14287.0
2020-09-30 11:05:00,100.16,100.25,100.02,100.07,34697.0,94.2405,94.3251,94.1087,94.1558,34697.0
2020-09-30 11:10:00,100.06,100.22,100.05,100.18,14084.0,94.1464,94.2969,94.137,94.2593,14084.0
2020-09-30 11:15:00,100.17,100.22,100.04,100.07,24708.0,94.2499,94.2969,94.1276,94.1558,24708.0
2020-09-30 11:20:00,100.07,100.15,100.01,100.02,18580.0,94.1558,94.2311,94.0993,94.1087,18580.0
2020-09-30 11:25:00,100.05,100.29,100.01,100.04,20547.0,94.137,94.3628,94.0993,94.1276,20547.0
2020-09-30 11:30:00,100.02,100.1,99.94,99.99,18236.0,94.1087,94.184,94.0335,94.0805,18236.0
2020-09-30 11:35:00,99.99,100.2,99.99,100.09,23145.0,94.0805,94.2781,94.0805,94.1746,23145.0
2020-09-30 11:40:00,100.09,100.09,99.92,99.97,21547.0,94.1746,94.1746,94.0147,94.0617,21547.0
2020-09-30 11:45:00,99.99,100.04,99.94,100.04,32064.0,94.0805,94.1276,94.0335,94.1276,32064.0
2020-09-30 11:50:00,100.01,100.05,99.91,100.0,43842.0,94.0993,94.137,94.0052,94.0899,43842.0
2020-09-30 11:55:00,100.0,100.24,99.97,100.23,79137.0,94.0899,94.3157,94.0617,94.3063,79137.0
2020-09-30 12:00:00,100.21,100.47,100.2,100.45,46110.0,94.2875,94.5321,94.2781,94.5133,46110.0
2020-09-30 12:05:00,100.44,100.55,100.44,100.49,49774.0,94.5039,94.6074,94.5039,94.551,49774.0
2020-09-30 12:10:00,100.48,100.62,100.46,100.59,26763.0,94.5416,94.6733,94.5227,94.6451,26763.0
2020-09-30 12:15:00,100.59,100.64,100.57,100.62,14922.0,94.6451,94.6921,94.6262,94.6733,14922.0
2020-09-30 12:20:00,100.62,100.83,100.6,100.81,20280.0,94.6733,94.8709,94.6545,94.8521,20280.0
2020-09-30 12:25:00,100.8,101.03,100.7,100.96,34439.0,94.8426,95.059,94.7486,94.9932,34439.0
2020-09-30 12:30:00,100.97,100.99,100.75,100.82,30948.0,95.0026,95.0214,94.7956,94.8615,30948.0
2020-09-30 12:35:00,100.81,100.97,100.74,100.95,14832.0,94.8521,95.0026,94.7862,94.9838,14832.0
2020-09-30 12:40:00,100.95,101.25,100.85,101.24,69834.0,94.9838,95.266,94.8897,95.2566,69834.0
2020-09-30 12:45:00,101.23,101.28,101.1,101.2,25583.0,95.2472,95.2943,95.1249,95.219,25583.0
2020-09-30 12:50:00,101.2,101.21,100.97,100.97,21711.0,95.219,95.2284,95.0026,95.0026,21711.0
2020-09-30 12:55:00,100.98,101.2,100.98,101.16,19356.0,95.012,95.219,95.012,95.1814,19356.0
2020-09-30 13:00:00,101.15,101.17,100.74,100.74,29078.0,95.172,95.1908,94.7862,94.7862,29078.0
2020-09-30 13:05:00,100.75,100.82,100.72,100.81,29672.0,94.7956,94.8615,94.7674,94.8521,29672.0
2020-09-30 13:10:00,100.83,100.84,100.66,100.69,24719.0,94.8709,94.8803,94.7109,94.7391,24719.0
2020-09-30 13:15:00,100.7,100.85,100.68,100.85,21447.0,94.7486,94.8897,94.7297,94.8897,21447.0
2020-09-30 13:20:00,100.87,100.87,100.72,100.8,22465.0,94.9085,94.9085,94.7674,94.8426,22465.0
2020-09-30 13:25:00,100.8,100.88,100.78,100.84,30073.0,94.8426,94.9179,94.8238,94.8803,30073.0
2020-09-30 13:30:00,100.83,101.05,100.79,101.04,38706.0,94.8709,95.0779,94.8332,95.0685,38706.0
2020-09-30 13:35:00,101.04,101.09,100.9,100.91,34134.0,95.0685,95.1155,94.9367,94.9461,34134.0
2020-09-30 13:40:00,100.92,101.17,100.9,101.14,23804.0,94.9556,95.1908,94.9367,95.1625,23804.0
2020-09-30 13:45:00,101.14,101.14,100.89,100.97,17978.0,95.1625,95.1625,94.9273,95.0026,17978.0
2020-09-30 13:50:00,100.97,101.11,100.97,101.08,14986.0,95.0026,95.1343,95.0026,95.1061,14986.0
2020-09-30 13:55:00,101.08,101.1,101.02,101.06,11286.0,95.1061,95.1249,95.0496,95.0873,11286.0
2020-09-30 14:00:00,101.08,101.21,101.04,101.2,17172.0,95.1061,95.2284,95.0685,95.219,17172.0
2020-09-30 14:05:00,101.18,101.33,101.16,101.3,24284.0,95.2002,95.3413,95.1814,95.3131,24284.0
2020-09-30 14:10:00,101.28,101.36,101.23,101.34,27930.0,95.2943,95.3695,95.2472,95.3507,27930.0
2020-09-30 14:15:00,101.35,101.44,101.29,101.36,29008.0,95.3601,95.4448,95.3037,95.3695,29008.0
2020-09-30 14:20:00,101.35,101.52,100.74,100.82,73970.0,95.3601,95.5201,94.7862,94.8615,73970.0
2020-09-30 14:25:00,100.87,100.87,100.42,100.61,52369.0,94.9085,94.9085,94.4851,94.6639,52369.0
2020-09-30 14:30:00,100.59,100.63,100.44,100.51,57156.0,94.6451,94.6827,94.5039,94.5698,57156.0
2020-09-30 14:35:00,100.55,100.65,100.44,100.5,39046.0,94.6074,94.7015,94.5039,94.5604,39046.0
2020-09-30 14:40:00,100.54,100.61,100.22,100.37,38999.0,94.598,94.6639,94.2969,94.4381,38999.0
2020-09-30 14:45:00,100.34,100.34,99.76,99.85,47864.0,94.4098,94.4098,93.8641,93.9488,47864.0
2020-09-30 14:50:00,99.83,100.21,99.81,100.16,17767.0,93.93,94.2875,93.9112,94.2405,17767.0
2020-09-30 14:55:00,100.15,100.59,100.06,100.54,43379.0,94.2311,94.6451,94.1464,94.598,43379.0
2020-09-30 15:00:00,100.52,100.69,100.22,100.31,25423.0,94.5792,94.7391,94.2969,94.3816,25423.0
2020-09-30 15:05:00,100.3,100.58,100.3,100.43,19561.0,94.3722,94.6356,94.3722,94.4945,19561.0
2020-09-30 15:10:00,100.41,100.49,99.82,99.89,59943.0,94.4757,94.551,93.9206,93.9864,59943.0
2020-09-30 15:15:00,99.88,99.96,99.58,99.62,45687.0,93.977,94.0523,93.6947,93.7324,45687.0
2020-09-30 15:20:00,99.68,99.86,99.48,99.77,57882.0,93.7888,93.9582,93.6007,93.8735,57882.0
2020-09-30 15:25:00,99.77,100.04,99.64,99.98,59343.0,93.8735,94.1276,93.7512,94.0711,59343.0
2020-09-30 15:30:00,99.89,99.91,99.74,99.84,63711.0,93.9864,94.0052,93.8453,93.9394,63711.0
2020-09-30 15:35:00,99.88,100.09,99.79,99.91,60732.0,93.977,94.1746,93.8923,94.0052,60732.0
2020-09-30 15:40:00,99.92,100.03,99.79,99.98,48150.0,94.0147,94.1182,93.8923,94.0711,48150.0
2020-09-30 15:45:00,99.96,100.36,99.91,100.31,59702.0,94.0523,94.4286,94.0052,94.3816,59702.0
2020-09-30 15:50:00,100.33,100.6,100.21,100.51,96631.0,94.4004,94.6545,94.2875,94.5698,96631.0
2020-09-30 15:55:00,100.5,100.7,100.22,100.29,187568.0,94.5604,94.7486,94.2969,94.3628,187568.0
2020-10-01 09:30:00,100.33,101.37,100.18,101.13,104871.0,94.4004,95.379,94.2593,95.1531,104871.0
2020-10-01 09:35:00,101.15,101.36,100.95,101.06,61796.0,95.172,95.3695,94.9838,95.0873,61796.0
2020-10-01 09:40:00,101.13,101.41,100.58,100.71,80645.0,95.1531,95.4166,94.6356,94.758,80645.0
2020-10-01 09:45:00,100.71,100.94,100.47,100.77,39758.0,94.758,94.9744,94.5321,94.8144,39758.0
2020-10-01 09:50:00,100.81,100.81,100.17,100.21,41636.0,94.8521,94.8521,94.2499,94.2875,41636.0
2020-10-01 09:55:00,100.18,100.43,100.05,100.24,46817.0,94.2593,94.4945,94.137,94.3157,46817.0
2020-10-01 10:00:00,100.26,100.47,100.07,100.1,62277.0,94.3346,94.5321,94.1558,94.184,62277.0
2020-10-01 10:05:00,100.1,100.1,99.8,99.88,23515.0,94.184,94.184,93.9017,93.977,23515.0
2020-10-01 10:10:00,99.84,100.0,99.6,99.84,33388.0,93.9394,94.0899,93.7136,93.9394,33388.0
2020-10-01 10:15:00,99.81,100.07,99.7,99.86,41928.0,93.9112,94.1558,93.8077,93.9582,41928.0
2020-10-01 10:20:00,99.88,100.0,99.72,99.9,27896.0,93.977,94.0899,93.8265,93.9958,27896.0
2020-10-01 10:25:00,99.83,100.07,99.67,100.0,77876.0,93.93,94.1558,93.7794,94.0899,77876.0
2020-10-01 10:30:00,99.95,100.2,99.8,100.09,46901.0,94.0429,94.2781,93.9017,94.1746,46901.0
2020-10-01 10:35:00,100.06,100.11,99.86,99.95,65050.0,94.1464,94.1934,93.9582,94.0429,65050.0
2020-10-01 10:40:00,99.96,100.13,99.9,99.91,44353.0,94.0523,94.2122,93.9958,94.0052,44353.0
2020-10-01 10:45:00,99.91,99.98,99.53,99.62,38058.0,94.0052,94.0711,93.6477,93.7324,38058.0
2020-10-01 10:50:00,99.6,99.61,99.42,99.54,64313.0,93.7136,93.723,93.5442,93.6571,64313.0
2020-10-01 10:55:00,99.55,99.7,99.37,99.69,31795.0,93.6665,93.8077,93.4972,93.7982,31795.0
2020-10-01 11:00:00,99.71,100.02,99.51,100.02,26296.0,93.8171,94.1087,93.6289,94.1087,26296.0
2020-10-01 11:05:00,99.88,99.97,99.78,99.84,29130.0,93.977,94.0617,93.8829,93.9394,29130.0
2020-10-01 11:10:00,99.79,100.11,99.65,100.11,20491.0,93.8923,94.1934,93.7606,94.1934,20491.0
2020-10-01 11:15:00,100.1,100.25,99.96,100.07,22810.0,94.184,94.3251,94.0523,94.1558,22810.0
2020-10-01 11:20:00,100.08,100.25,100.0,100.23,40151.0,94.1652,94.3251,94.0899,94.3063,40151.0
2020-10-01 11:25:00,100.22,100.25,99.97,100.17,61761.0,94.2969,94.3251,94.0617,94.2499,61761.0
2020-10-01 11:30:00,100.2,100.43,100.1,100.4,108843.0,94.2781,94.4945,94.184,94.4663,108843.0
2020-10-01 11:35:00,100.4,100.43,100.09,100.17,31749.0,94.4663,94.4945,94.1746,94.2499,31749.0
2020-10-01 11:40:00,100.19,100.34,100.13,100.28,30394.0,94.2687,94.4098,94.2122,94.3534,30394.0
2020-10-01 11:45:00,100.29,100.39,100.15,100.18,17264.0,94.3628,94.4569,94.2311,94.2593,17264.0
2020-10-01 11:50:00,100.15,100.43,100.15,100.43,12942.0,94.2311,94.4945,94.2311,94.4945,12942.0
2020-10-01 11:55:00,100.42,100.66,100.38,100.57,70143.0,94.4851,94.7109,94.4475,94.6262,70143.0
2020-10-01 12:00:00,100.55,100.57,100.3,100.42,17872.0,94.6074,94.6262,94.3722,94.4851,17872.0
2020-10-01 12:05:00,100.43,100.59,100.42,100.49,11938.0,94.4945,94.6451,94.4851,94.551,11938.0
2020-10-01 12:10:00,100.49,100.59,100.48,100.52,12893.0,94.551,94.6451,94.5416,94.5792,12893.0
2020-10-01 12:15:00,100.51,100.55,100.2,100.48,92860.0,94.5698,94.6074,94.2781,94.5416,92860.0
2020-10-01 12:20:00,100.5,100.74,100.5,100.66,35830.0,94.5604,94.7862,94.5604,94.7109,35830.0
2020-10-01 12:25:00,100.63,100.76,100.56,100.76,32000.0,94.6827,94.805,94.6168,94.805,32000.0
2020-10-01 12:30:00,100.76,100.79,100.7,100.78,7263.0,94.805,94.8332,94.7486,94.8238,7263.0
2020-10-01 12:35:00,100.79,100.91,100.79,100.85,13392.0,94.8332,94.9461,94.8332,94.8897,13392.0
2020-10-01 12:40:00,100.85,100.94,100.85,100.9,17503.0,94.8897,94.9744,94.8897,94.9367,17503.0
2020-10-01 12:45:00,100.89,100.92,100.8,100.9,50310.0,94.9273,94.9556,94.8426,94.9367,50310.0
2020-10-01 12:50:00,100.91,100.99,100.89,100.9,7913.0,94.9461,95.0214,94.9273,94.9367,7913.0
2020-10-01 12:55:00,100.91,101.06,100.84,100.85,22491.0,94.9461,95.0873,94.8803,94.8897,22491.0
2020-10-01 13:00:00,100.86,100.91,100.8,100.84,23150.0,94.8991,94.9461,94.8426,94.8803,23150.0
2020-10-01 13:05:00,100.85,101.08,100.83,101.08,16271.0,94.8897,95.1061,94.8709,95.1061,16271.0
2020-10-01 13:10:00,101.08,101.09,100.92,100.95,17061.0,95.1061,95.1155,94.9556,94.9838,17061.0
2020-10-01 13:15:00,100.97,101.03,100.8,100.84,14166.0,95.0026,95.059,94.8426,94.8803,14166.0
2020-10-01 13:20:00,100.84,100.89,100.77,100.83,18136.0,94.8803,94.9273,94.8144,94.8709,18136.0
2020-10-01 13:25:00,100.83,100.89,100.72,100.73,15096.0,94.8709,94.9273,94.7674,94.7768,15096.0
2020-10-01 13:30:00,100.74,100.85,100.7,100.83,16704.0,94.7862,94.8897,94.7486,94.8709,16704.0
2020-10-01 13:35:00,100.82,101.0,100.81,100.93,14735.0,94.8615,95.0308,94.8521,94.965,14735.0
2020-10-01 13:40:00,100.93,101.02,100.91,100.98,12720.0,94.965,95.0496,94.9461,95.012,12720.0
2020-10-01 13:45:00,101.01,101.01,100.83,100.87,14202.0,95.0402,95.0402,94.8709,94.9085,14202.0
2020-10-01 13:50:00,100.87,100.96,100.81,100.87,18976.0,94.9085,94.9932,94.8521,94.9085,18976.0
2020-10-01 13:55:00,100.86,100.95,100.44,100.6,41656.0,94.8991,94.9838,94.5039,94.6545,41656.0
2020-10-01 14:00:00,100.61,100.86,100.13,100.37,51197.0,94.6639,94.8991,94.2122,94.4381,51197.0
2020-10-01 14:05:00,100.38,100.41,100.09,100.21,56924.0,94.4475,94.4757,94.1746,94.2875,56924.0
2020-10-01 14:10:00,100.24,100.37,100.17,100.34,33522.0,94.3157,94.4381,94.2499,94.4098,33522.0
2020-10-01 14:15:00,100.31,100.41,100.17,100.33,32972.0,94.3816,94.4757,94.2499,94.4004,32972.0
2020-10-01 14:20:00,100.34,100.47,100.25,100.43,35145.0,94.4098,94.5321,94.3251,94.4945,35145.0
2020-10-01 14:25:00,100.43,100.7,100.39,100.7,17216.0,94.4945,94.7486,94.4569,94.7486,17216.0
2020-10-01 14:30:00,100.68,100.81,100.62,100.73,22208.0,94.7297,94.8521,94.6733,94.7768,22208.0
2020-10-01 14:35:00,100.73,100.86,100.67,100.85,19225.0,94.7768,94.8991,94.7203,94.8897,19225.0
2020-10-01 14:40:00,100.86,100.94,100.71,100.92,15762.0,94.8991,94.9744,94.758,94.9556,15762.0
2020-10-01 14:45:00,100.89,100.99,100.8,100.93,15265.0,94.9273,95.0214,94.8426,94.965,15265.0
2020-10-01 14:50:00,100.94,101.06,100.87,100.93,25818.0,94.9744,95.0873,94.9085,94.965,25818.0
2020-10-01 14:55:00,100.92,100.96,100.82,100.83,25817.0,94.9556,94.9932,94.8615,94.8709,25817.0
2020-10-01 15:00:00,100.85,101.04,100.84,100.9,24416.0,94.8897,95.0685,94.8803,94.9367,24416.0
2020-10-01 15:05:00,100.91,100.92,100.78,100.91,18278.0,94.9461,94.9556,94.8238,94.9461,18278.0
2020-10-01 15:10:00,100.91,100.97,100.84,100.89,35997.0,94.9461,95.0026,94.8803,94.9273,35997.0
2020-10-01 15:15:00,100.89,100.94,100.75,100.75,19658.0,94.9273,94.9744,94.7956,94.7956,19658.0
2020-10-01 15:20:00,100.76,100.79,100.58,100.71,26509.0,94.805,94.8332,94.6356,94.758,26509.0
2020-10-01 15:25:00,100.71,100.74,100.59,100.68,24525.0,94.758,94.7862,94.6451,94.7297,24525.0
2020-10-01 15:30:00,100.67,100.79,100.65,100.77,30985.0,94.7203,94.8332,94.7015,94.8144,30985.0
2020-10-01 15:35:00,100.78,100.9,100.69,100.81,43319.0,94.8238,94.9367,94.7391,94.8521,43319.0
2020-10-01 15:40:00,100.84,100.9,100.75,100.78,39610.0,94.8803,94.9367,94.7956,94.8238,39610.0
2020-10-01 15:45:00,100.78,100.95,100.76,100.92,55199.0,94.8238,94.9838,94.805,94.9556,55199.0
2020-10-01 15:50:00,100.91,101.14,100.91,101.14,98393.0,94.9461,95.1625,94.9461,95.1625,98393.0
2020-10-01 15:55:00,101.13,101.48,101.12,101.32,248006.0,95.1531,95.4825,95.1437,95.3319,248006.0
2020-10-02 09:30:00,99.78,99.78,98.63,99.2,200651.0,93.8829,93.8829,92.8009,93.3372,200651.0
2020-10-02 09:35:00,99.19,99.79,98.96,99.79,32389.0,93.3278,93.8923,93.1114,93.8923,32389.0
2020-10-02 09:40:00,99.71,99.81,99.49,99.54,34468.0,93.8171,93.9112,93.6101,93.6571,34468.0
2020-10-02 09:45:00,99.51,99.59,99.2,99.56,31147.0,93.6289,93.7042,93.3372,93.6759,31147.0
2020-10-02 09:50:00,99.57,99.6,99.25,99.49,26300.0,93.6853,93.7136,93.3842,93.6101,26300.0
2020-10-02 09:55:00,99.64,100.02,99.47,99.86,16512.0,93.7512,94.1087,93.5912,93.9582,16512.0
2020-10-02 10:00:00,99.85,100.38,99.81,100.34,26388.0,93.9488,94.4475,93.9112,94.4098,26388.0
2020-10-02 10:05:00,100.34,100.7,100.33,100.61,27466.0,94.4098,94.7486,94.4004,94.6639,27466.0
2020-10-02 10:10:00,100.63,100.71,100.36,100.38,30603.0,94.6827,94.758,94.4286,94.4475,30603.0
2020-10-02 10:15:00,100.41,100.44,99.95,100.02,102693.0,94.4757,94.5039,94.0429,94.1087,102693.0
2020-10-02 10:20:00,100.02,100.07,99.58,100.06,114406.0,94.1087,94.1558,93.6947,94.1464,114406.0
2020-10-02 10:25:00,100.06,100.42,100.02,100.21,21653.0,94.1464,94.4851,94.1087,94.2875,21653.0
2020-10-02 10:30:00,100.22,100.4,100.05,100.39,26794.0,94.2969,94.4663,94.137,94.4569,26794.0
2020-10-02 10:35:00,100.33,100.36,99.99,99.99,39949.0,94.4004,94.4286,94.0805,94.0805,39949.0
2020-10-02 10:40:00,99.96,100.1,99.85,99.98,24588.0,94.0523,94.184,93.9488,94.0711,24588.0
2020-10-02 10:45:00,99.91,100.17,99.85,100.08,35412.0,94.0052,94.2499,93.9488,94.1652,35412.0
2020-10-02 10:50:00,100.08,100.42,100.07,100.39,12528.0,94.1652,94.4851,94.1558,94.4569,12528.0
2020-10-02 10:55:00,100.42,100.58,100.32,100.37,10630.0,94.4851,94.6356,94.391,94.4381,10630.0
2020-10-02 11:00:00,100.35,100.56,100.2,100.45,19542.0,94.4192,94.6168,94.2781,94.5133,19542.0
2020-10-02 11:05:00,100.47,100.87,100.38,100.75,15805.0,94.5321,94.9085,94.4475,94.7956,15805.0
2020-10-02 11:10:00,100.73,100.9,100.65,100.89,19335.0,94.7768,94.9367,94.7015,94.9273,19335.0
2020-10-02 11:15:00,100.92,101.25,100.77,101.19,23585.0,94.9556,95.266,94.8144,95.2096,23585.0
2020-10-02 11:20:00,101.16,101.25,101.14,101.21,11896.0,95.1814,95.266,95.1625,95.2284,11896.0
2020-10-02 11:25:00,101.23,101.36,101.19,101.28,36042.0,95.2472,95.3695,95.2096,95.2943,36042.0
2020-10-02 11:30:00,101.28,101.32,101.13,101.21,18227.0,95.2943,95.3319,95.1531,95.2284,18227.0
2020-10-02 11:35:00,101.2,101.29,101.13,101.14,12537.0,95.219,95.3037,95.1531,95.1625,12537.0
2020-10-02 11:40:00,101.1,101.38,101.08,101.14,15577.0,95.1249,95.3884,95.1061,95.1625,15577.0
2020-10-02 11:45:00,101.12,101.26,101.07,101.24,10560.0,95.1437,95.2755,95.0967,95.2566,10560.0
2020-10-02 11:50:00,101.26,101.27,101.02,101.04,8957.0,95.2755,95.2849,95.0496,95.0685,8957.0
2020-10-02 11:55:00,101.02,101.06,100.87,100.96,23016.0,95.0496,95.0873,94.9085,94.9932,23016.0
2020-10-02 12:00:00,100.95,101.09,100.85,101.0,16243.0,94.9838,95.1155,94.8897,95.0308,16243.0
2020-10-02 12:05:00,101.01,101.53,100.94,101.43,50524.0,95.0402,95.5295,94.9744,95.4354,50524.0
2020-10-02 12:10:00,101.42,102.39,101.37,102.0,99386.0,95.426,96.3387,95.379,95.9717,99386.0
2020-10-02 12:15:00,102.06,102.51,101.94,102.51,38429.0,96.0282,96.4516,95.9153,96.4516,38429.0
2020-10-02 12:20:00,102.53,102.78,102.53,102.71,78533.0,96.4704,96.7056,96.4704,96.6398,78533.0
2020-10-02 12:25:00,102.73,103.0,102.56,102.6,48381.0,96.6586,96.9126,96.4986,96.5363,48381.0
2020-10-02 12:30:00,102.64,102.75,102.56,102.72,14946.0,96.5739,96.6774,96.4986,96.6492,14946.0
2020-10-02 12:35:00,102.71,102.98,102.66,102.96,42106.0,96.6398,96.8938,96.5927,96.875,42106.0
2020-10-02 12:40:00,102.95,103.14,102.87,103.02,43716.0,96.8656,97.0443,96.7903,96.9314,43716.0
2020-10-02 12:45:00,103.04,103.04,102.53,102.59,22988.0,96.9503,96.9503,96.4704,96.5269,22988.0
2020-10-02 12:50:00,102.57,102.62,102.39,102.39,31162.0,96.508,96.5551,96.3387,96.3387,31162.0
2020-10-02 12:55:00,102.4,102.61,102.38,102.56,28262.0,96.3481,96.5457,96.3293,96.4986,28262.0
2020-10-02 13:00:00,102.51,102.6,102.33,102.4,14831.0,96.4516,96.5363,96.2822,96.3481,14831.0
2020-10-02 13:05:00,102.37,102.44,102.25,102.38,15835.0,96.3199,96.3857,96.2069,96.3293,15835.0
2020-10-02 13:10:00,102.34,102.56,102.23,102.23,23849.0,96.2916,96.4986,96.1881,96.1881,23849.0
2020-10-02 13:15:00,102.3,102.42,102.24,102.3,18800.0,96.254,96.3669,96.1975,96.254,18800.0
2020-10-02 13:20:00,102.28,102.31,102.2,102.27,44488.0,96.2352,96.2634,96.1599,96.2258,44488.0
2020-10-02 13:25:00,102.29,102.3,102.1,102.13,17718.0,96.2446,96.254,96.0658,96.094,17718.0
2020-10-02 13:30:00,102.14,102.19,102.04,102.05,9520.0,96.1034,96.1505,96.0094,96.0188,9520.0
2020-10-02 13:35:00,102.02,102.19,102.01,102.09,15166.0,95.9905,96.1505,95.9811,96.0564,15166.0
2020-10-02 13:40:00,102.1,102.1,101.65,101.77,19556.0,96.0658,96.0658,95.6424,95.7553,19556.0
2020-10-02 13:45:00,101.74,101.89,101.61,101.65,12162.0,95.7271,95.8682,95.6048,95.6424,12162.0
2020-10-02 13:50:00,101.64,101.78,101.55,101.78,11179.0,95.633,95.7647,95.5483,95.7647,11179.0
2020-10-02 13:55:00,101.79,101.8,101.64,101.76,21009.0,95.7741,95.7835,95.633,95.7459,21009.0
2020-10-02 14:00:00,101.78,101.88,101.78,101.84,36194.0,95.7647,95.8588,95.7647,95.8212,36194.0
2020-10-02 14:05:00,101.85,102.1,101.85,102.01,14550.0,95.8306,96.0658,95.8306,95.9811,14550.0
2020-10-02 14:10:00,102.03,102.26,101.96,102.23,11891.0,95.9999,96.2164,95.9341,96.1881,11891.0
2020-10-02 14:15:00,102.23,102.24,102.0,102.06,47274.0,96.1881,96.1975,95.9717,96.0282,47274.0
2020-10-02 14:20:00,102.06,102.19,101.96,102.17,43543.0,96.0282,96.1505,95.9341,96.1317,43543.0
2020-10-02 14:25:00,102.18,102.18,101.97,102.01,30621.0,96.1411,96.1411,95.9435,95.9811,30621.0
2020-10-02 14:30:00,102.01,102.05,101.88,101.91,48645.0,95.9811,96.0188,95.8588,95.887,48645.0
2020-10-02 14:35:00,101.91,102.02,101.88,101.93,35806.0,95.887,95.9905,95.8588,95.9059,35806.0
2020-10-02 14:40:00,101.95,102.14,101.95,102.06,23027.0,95.9247,96.1034,95.9247,96.0282,23027.0
2020-10-02 14:45:00,102.07,102.15,101.91,102.02,20752.0,96.0376,96.1129,95.887,95.9905,20752.0
2020-10-02 14:50:00,101.93,101.96,101.86,101.89,22195.0,95.9059,95.9341,95.84,95.8682,22195.0
2020-10-02 14:55:00,101.9,102.09,101.86,101.95,23622.0,95.8776,96.0564,95.84,95.9247,23622.0
2020-10-02 15:00:00,101.95,101.98,101.78,101.96,27980.0,95.9247,95.9529,95.7647,95.9341,27980.0
2020-10-02 15:05:00,101.95,101.98,101.89,101.95,26913.0,95.9247,95.9529,95.8682,95.9247,26913.0
2020-10-02 15:10:00,101.95,102.14,101.69,101.86,38543.0,95.9247,96.1034,95.68,95.84,38543.0
2020-10-02 15:15:00,101.86,102.01,101.81,101.84,27942.0,95.84,95.9811,95.793,95.8212,27942.0
2020-10-02 15:20:00,101.83,102.08,101.79,102.07,15763.0,95.8118,96.047,95.7741,96.0376,15763.0
2020-10-02 15:25:00,102.05,102.05,101.91,102.03,21258.0,96.0188,96.0188,95.887,95.9999,21258.0
2020-10-02 15:30:00,102.0,102.17,101.93,102.01,30603.0,95.9717,96.1317,95.9059,95.9811,30603.0
2020-10-02 15:35:00,102.01,102.1,101.93,102.03,44394.0,95.9811,96.0658,95.9059,95.9999,44394.0
2020-10-02 15:40:00,102.01,102.02,101.83,101.92,27605.0,95.9811,95.9905,95.8118,95.8964,27605.0
2020-10-02 15:45:00,101.9,101.95,101.79,101.9,36303.0,95.8776,95.9247,95.7741,95.8776,36303.0
2020-10-02 15:50:00,101.89,101.93,101.77,101.86,62637.0,95.8682,95.9059,95.7553,95.84,62637.0
2020-10-02 15:55:00,101.86,101.86,101.58,101.63,195238.0,95.84,95.84,95.5765,95.6236,195238.0
2020-10-05 09:30:00,103.33,103.52,102.59,102.63,85465.0,97.2231,97.4019,96.5269,96.5645,85465.0
2020-10-05 09:35:00,102.62,103.19,102.6,103.17,52267.0,96.5551,97.0914,96.5363,97.0726,52267.0
2020-10-05 09:40:00,103.2,103.2,102.77,102.88,79665.0,97.1008,97.1008,96.6962,96.7997,79665.0
2020-10-05 09:45:00,102.9,103.07,102.69,102.79,44704.0,96.8185,96.9785,96.6209,96.715,44704.0
2020-10-05 09:50:00,102.89,103.05,102.54,102.74,18513.0,96.8091,96.9597,96.4798,96.668,18513.0
2020-10-05 09:55:00,102.73,102.82,102.45,102.55,18488.0,96.6586,96.7433,96.3951,96.4892,18488.0
2020-10-05 10:00:00,102.59,102.68,102.27,102.48,18536.0,96.5269,96.6115,96.2258,96.4234,18536.0
2020-10-05 10:05:00,102.51,102.71,102.37,102.7,25978.0,96.4516,96.6398,96.3199,96.6304,25978.0
2020-10-05 10:10:00,102.7,102.74,102.58,102.68,20061.0,96.6304,96.668,96.5174,96.6115,20061.0
2020-10-05 10:15:00,102.68,103.04,102.68,102.94,58935.0,96.6115,96.9503,96.6115,96.8562,58935.0
2020-10-05 10:20:00,102.92,103.08,102.82,102.87,27443.0,96.8373,96.9879,96.7433,96.7903,27443.0
2020-10-05 10:25:00,102.87,102.9,102.66,102.75,10660.0,96.7903,96.8185,96.5927,96.6774,10660.0
2020-10-05 10:30:00,102.74,103.1,102.72,102.95,22490.0,96.668,97.0067,96.6492,96.8656,22490.0
2020-10-05 10:35:00,102.93,103.28,102.86,103.27,54435.0,96.8468,97.1761,96.7809,97.1667,54435.0
2020-10-05 10:40:00,103.28,103.36,103.19,103.19,20971.0,97.1761,97.2513,97.0914,97.0914,20971.0
2020-10-05 10:45:00,103.19,103.55,103.18,103.5,19322.0,97.0914,97.4301,97.082,97.3831,19322.0
2020-10-05 10:50:00,103.47,103.63,103.32,103.43,29143.0,97.3548,97.5054,97.2137,97.3172,29143.0
2020-10-05 10:55:00,103.43,103.47,103.35,103.4,14949.0,97.3172,97.3548,97.2419,97.289,14949.0
2020-10-05 11:00:00,103.39,103.63,103.35,103.61,19099.0,97.2796,97.5054,97.2419,97.4866,19099.0
2020-10-05 11:05:00,103.62,103.65,103.47,103.58,26575.0,97.496,97.5242,97.3548,97.4583,26575.0
2020-10-05 11:10:00,103.57,103.68,103.52,103.66,29441.0,97.4489,97.5524,97.4019,97.5336,29441.0
2020-10-05 11:15:00,103.66,103.93,103.65,103.81,47712.0,97.5336,97.7877,97.5242,97.6747,47712.0
2020-10-05 11:20:00,103.82,103.86,103.59,103.61,22558.0,97.6842,97.7218,97.4678,97.4866,22558.0
2020-10-05 11:25:00,103.56,103.57,103.38,103.39,16484.0,97.4395,97.4489,97.2702,97.2796,16484.0
2020-10-05 11:30:00,103.36,103.42,103.29,103.3,7063.0,97.2513,97.3078,97.1855,97.1949,7063.0
2020-10-05 11:35:00,103.29,103.38,103.13,103.19,8404.0,97.1855,97.2702,97.0349,97.0914,8404.0
2020-10-05 11:40:00,103.18,103.47,103.18,103.33,25569.0,97.082,97.3548,97.082,97.2231,25569.0
2020-10-05 11:45:00,103.32,103.42,103.3,103.3,7283.0,97.2137,97.3078,97.1949,97.1949,7283.0
2020-10-05 11:50:00,103.31,103.43,103.28,103.3,13901.0,97.2043,97.3172,97.1761,97.1949,13901.0
2020-10-05 11:55:00,103.3,103.33,103.21,103.23,8889.0,97.1949,97.2231,97.1102,97.129,8889.0
2020-10-05 12:00:00,103.26,103.33,103.25,103.32,9494.0,97.1573,97.2231,97.1478,97.2137,9494.0
2020-10-05 12:05:00,103.27,103.29,103.2,103.23,9135.0,97.1667,97.1855,97.1008,97.129,9135.0
2020-10-05 12:10:00,103.25,103.37,103.24,103.33,11868.0,97.1478,97.2608,97.1384,97.2231,11868.0
2020-10-05 12:15:00,103.33,103.37,103.26,103.31,8455.0,97.2231,97.2608,97.1573,97.2043,8455.0
2020-10-05 12:20:00,103.32,103.34,103.23,103.32,10304.0,97.2137,97.2325,97.129,97.2137,10304.0
2020-10-05 12:25:00,103.34,103.4,103.25,103.39,11905.0,97.2325,97.289,97.1478,97.2796,11905.0
2020-10-05 12:30:00,103.4,103.54,103.37,103.44,12261.0,97.289,97.4207,97.2608,97.3266,12261.0
2020-10-05 12:35:00,103.45,103.52,103.41,103.49,16394.0,97.336,97.4019,97.2984,97.3737,16394.0
2020-10-05 12:40:00,103.51,103.58,103.43,103.43,10152.0,97.3925,97.4583,97.3172,97.3172,10152.0
2020-10-05 12:45:00,103.43,103.45,103.36,103.38,6870.0,97.3172,97.336,97.2513,97.2702,6870.0
2020-10-05 12:50:00,103.37,103.39,103.27,103.35,8151.0,97.2608,97.2796,97.1667,97.2419,8151.0
2020-10-05 12:55:00,103.36,103.38,103.26,103.32,7653.0,97.2513,97.2702,97.1573,97.2137,7653.0
2020-10-05 13:00:00,103.36,103.4,103.22,103.26,8325.0,97.2513,97.289,97.1196,97.1573,8325.0
2020-10-05 13:05:00,103.28,103.31,103.21,103.29,6375.0,97.1761,97.2043,97.1102,97.1855,6375.0
2020-10-05 13:10:00,103.3,103.42,103.27,103.33,15737.0,97.1949,97.3078,97.1667,97.2231,15737.0
2020-10-05 13:15:00,103.29,103.35,103.25,103.3,11376.0,97.1855,97.2419,97.1478,97.1949,11376.0
2020-10-05 13:20:00,103.29,103.3,103.16,103.18,17787.0,97.1855,97.1949,97.0632,97.082,17787.0
2020-10-05 13:25:00,103.2,103.33,103.19,103.3,17482.0,97.1008,97.2231,97.0914,97.1949,17482.0
2020-10-05 13:30:00,103.29,103.38,103.27,103.3,16751.0,97.1855,97.2702,97.1667,97.1949,16751.0
2020-10-05 13:35:00,103.32,103.35,103.26,103.28,14485.0,97.2137,97.2419,97.1573,97.1761,14485.0
2020-10-05 13:40:00,103.28,103.34,103.26,103.27,9023.0,97.1761,97.2325,97.1573,97.1667,9023.0
2020-10-05 13:45:00,103.26,103.26,103.11,103.2,8854.0,97.1573,97.1573,97.0161,97.1008,8854.0
2020-10-05 13:50:00,103.21,103.25,103.15,103.18,14190.0,97.1102,97.1478,97.0538,97.082,14190.0
2020-10-05 13:55:00,103.18,103.19,103.06,103.1,9025.0,97.082,97.0914,96.9691,97.0067,9025.0
2020-10-05 14:00:00,103.1,103.18,103.07,103.11,9051.0,97.0067,97.082,96.9785,97.0161,9051.0
2020-10-05 14:05:00,103.09,103.2,103.09,103.15,10161.0,96.9973,97.1008,96.9973,97.0538,10161.0
2020-10-05 14:10:00,103.16,103.26,103.15,103.19,39089.0,97.0632,97.1573,97.0538,97.0914,39089.0
2020-10-05 14:15:00,103.18,103.22,103.16,103.17,16098.0,97.082,97.1196,97.0632,97.0726,16098.0
2020-10-05 14:20:00,103.19,103.36,103.16,103.34,20831.0,97.0914,97.2513,97.0632,97.2325,20831.0
2020-10-05 14:25:00,103.33,103.34,103.18,103.25,16137.0,97.2231,97.2325,97.082,97.1478,16137.0
2020-10-05 14:30:00,103.25,103.33,103.22,103.3,29838.0,97.1478,97.2231,97.1196,97.1949,29838.0
2020-10-05 14:35:00,103.29,103.42,103.28,103.31,24636.0,97.1855,97.3078,97.1761,97.2043,24636.0
2020-10-05 14:40:00,103.31,103.44,103.31,103.4,16211.0,97.2043,97.3266,97.2043,97.289,16211.0
2020-10-05 14:45:00,103.4,103.43,103.33,103.42,11533.0,97.289,97.3172,97.2231,97.3078,11533.0
2020-10-05 14:50:00,103.44,103.49,103.4,103.47,24161.0,97.3266,97.3737,97.289,97.3548,24161.0
2020-10-05 14:55:00,103.46,103.63,103.44,103.63,28809.0,97.3454,97.5054,97.3266,97.5054,28809.0
2020-10-05 15:00:00,103.64,103.67,103.6,103.61,13730.0,97.5148,97.543,97.4772,97.4866,13730.0
2020-10-05 15:05:00,103.62,103.77,103.57,103.77,14019.0,97.496,97.6371,97.4489,97.6371,14019.0
2020-10-05 15:10:00,103.77,103.9,103.76,103.84,13810.0,97.6371,97.7594,97.6277,97.703,13810.0
2020-10-05 15:15:00,103.87,103.93,103.82,103.86,28585.0,97.7312,97.7877,97.6842,97.7218,28585.0
2020-10-05 15:20:00,103.84,103.87,103.72,103.83,26614.0,97.703,97.7312,97.5901,97.6936,26614.0
2020-10-05 15:25:00,103.84,104.05,103.83,104.05,38463.0,97.703,97.9006,97.6936,97.9006,38463.0
2020-10-05 15:30:00,104.06,104.06,103.85,103.85,26496.0,97.91,97.91,97.7124,97.7124,26496.0
2020-10-05 15:35:00,103.86,103.99,103.76,103.9,33358.0,97.7218,97.8441,97.6277,97.7594,33358.0
2020-10-05 15:40:00,103.93,104.08,103.92,103.97,28917.0,97.7877,97.9288,97.7782,97.8253,28917.0
2020-10-05 15:45:00,103.94,104.04,103.94,104.0,29555.0,97.7971,97.8912,97.7971,97.8535,29555.0
2020-10-05 15:50:00,103.98,104.04,103.92,103.98,79617.0,97.8347,97.8912,97.7782,97.8347,79617.0
2020-10-05 15:55:00,103.98,104.03,103.83,103.9,126785.0,97.8347,97.8817,97.6936,97.7594,126785.0
2020-10-06 09:30:00,105.01,105.14,104.33,104.7,109987.0,98.8038,98.9261,98.164,98.5121,109987.0
2020-10-06 09:35:00,104.71,105.12,104.67,104.67,29294.0,98.5216,98.9073,98.4839,98.4839,29294.0
2020-10-06 09:40:00,104.69,104.77,104.35,104.76,15068.0,98.5027,98.578,98.1828,98.5686,15068.0
2020-10-06 09:45:00,104.82,105.08,104.78,104.92,43299.0,98.6251,98.8697,98.5874,98.7191,43299.0
2020-10-06 09:50:00,104.92,104.96,104.25,104.25,33317.0,98.7191,98.7568,98.0887,98.0887,33317.0
2020-10-06 09:55:00,104.27,104.39,104.2,104.25,14357.0,98.1076,98.2205,98.0417,98.0887,14357.0
2020-10-06 10:00:00,104.2,104.59,104.04,104.5,22263.0,98.0417,98.4087,97.8912,98.324,22263.0
2020-10-06 10:05:00,104.51,104.51,104.26,104.26,24051.0,98.3334,98.3334,98.0982,98.0982,24051.0
2020-10-06 10:10:00,104.27,104.44,104.24,104.43,18586.0,98.1076,98.2675,98.0793,98.2581,18586.0
2020-10-06 10:15:00,104.4,104.54,104.34,104.34,24269.0,98.2299,98.3616,98.1734,98.1734,24269.0
2020-10-06 10:20:00,104.38,104.59,104.37,104.41,47986.0,98.2111,98.4087,98.2017,98.2393,47986.0
2020-10-06 10:25:00,104.43,104.67,104.4,104.63,56370.0,98.2581,98.4839,98.2299,98.4463,56370.0
2020-10-06 10:30:00,104.64,104.68,104.48,104.54,17234.0,98.4557,98.4933,98.3052,98.3616,17234.0
2020-10-06 10:35:00,104.54,104.6,104.42,104.51,14464.0,98.3616,98.4181,98.2487,98.3334,14464.0
2020-10-06 10:40:00,104.51,104.58,103.96,104.22,41348.0,98.3334,98.3992,97.8159,98.0605,41348.0
2020-10-06 10:45:00,104.21,104.52,104.19,104.38,15699.0,98.0511,98.3428,98.0323,98.2111,15699.0
2020-10-06 10:50:00,104.36,104.58,104.35,104.48,14449.0,98.1922,98.3992,98.1828,98.3052,14449.0
2020-10-06 10:55:00,104.47,104.63,104.47,104.56,20096.0,98.2957,98.4463,98.2957,98.3804,20096.0
2020-10-06 11:00:00,104.58,104.68,104.5,104.63,18955.0,98.3992,98.4933,98.324,98.4463,18955.0
2020-10-06 11:05:00,104.66,104.7,104.61,104.65,15544.0,98.4745,98.5121,98.4275,98.4651,15544.0
2020-10-06 11:10:00,104.66,104.72,104.57,104.69,22593.0,98.4745,98.531,98.3898,98.5027,22593.0
2020-10-06 11:15:00,104.7,104.83,104.67,104.81,15747.0,98.5121,98.6345,98.4839,98.6156,15747.0
2020-10-06 11:20:00,104.84,104.89,104.62,104.65,10514.0,98.6439,98.6909,98.4369,98.4651,10514.0
2020-10-06 11:25:00,104.62,104.77,104.56,104.77,21201.0,98.4369,98.578,98.3804,98.578,21201.0
2020-10-06 11:30:00,104.74,104.83,104.63,104.83,8185.0,98.5498,98.6345,98.4463,98.6345,8185.0
2020-10-06 11:35:00,104.84,104.92,104.79,104.87,12344.0,98.6439,98.7191,98.5968,98.6721,12344.0
2020-10-06 11:40:00,104.85,104.89,104.8,104.81,11371.0,98.6533,98.6909,98.6062,98.6156,11371.0
2020-10-06 11:45:00,104.81,104.88,104.75,104.76,9150.0,98.6156,98.6815,98.5592,98.5686,9150.0
2020-10-06 11:50:00,104.72,104.72,104.54,104.63,10637.0,98.531,98.531,98.3616,98.4463,10637.0
2020-10-06 11:55:00,104.64,104.64,104.5,104.58,14685.0,98.4557,98.4557,98.324,98.3992,14685.0
2020-10-06 12:00:00,104.61,104.69,104.53,104.53,17740.0,98.4275,98.5027,98.3522,98.3522,17740.0
2020-10-06 12:05:00,104.52,104.52,104.43,104.45,11252.0,98.3428,98.3428,98.2581,98.2769,11252.0
2020-10-06 12:10:00,104.45,104.55,104.43,104.51,13276.0,98.2769,98.371,98.2581,98.3334,13276.0
2020-10-06 12:15:00,104.48,104.5,104.37,104.41,7972.0,98.3052,98.324,98.2017,98.2393,7972.0
2020-10-06 12:20:00,104.41,104.46,104.37,104.46,11559.0,98.2393,98.2863,98.2017,98.2863,11559.0
2020-10-06 12:25:00,104.43,104.43,104.31,104.32,11205.0,98.2581,98.2581,98.1452,98.1546,11205.0
2020-10-06 12:30:00,104.27,104.41,104.26,104.37,10104.0,98.1076,98.2393,98.0982,98.2017,10104.0
2020-10-06 12:35:00,104.37,104.43,104.34,104.39,5442.0,98.2017,98.2581,98.1734,98.2205,5442.0
2020-10-06 12:40:00,104.39,104.42,104.35,104.42,9638.0,98.2205,98.2487,98.1828,98.2487,9638.0
2020-10-06 12:45:00,104.42,104.52,104.42,104.47,21290.0,98.2487,98.3428,98.2487,98.2957,21290.0
2020-10-06 12:50:00,104.49,104.78,104.47,104.7,23190.0,98.3146,98.5874,98.2957,98.5121,23190.0
2020-10-06 12:55:00,104.69,104.74,104.62,104.74,14511.0,98.5027,98.5498,98.4369,98.5498,14511.0
2020-10-06 13:00:00,104.74,104.8,104.69,104.8,15144.0,98.5498,98.6062,98.5027,98.6062,15144.0
2020-10-06 13:05:00,104.8,104.91,104.79,104.88,10605.0,98.6062,98.7097,98.5968,98.6815,10605.0
2020-10-06 13:10:00,104.87,104.97,104.8,104.94,13321.0,98.6721,98.7662,98.6062,98.738,13321.0
2020-10-06 13:15:00,104.94,104.99,104.83,104.94,7281.0,98.738,98.785,98.6345,98.738,7281.0
2020-10-06 13:20:00,104.94,105.09,104.93,104.95,19079.0,98.738,98.8791,98.7286,98.7474,19079.0
2020-10-06 13:25:00,104.95,104.97,104.89,104.89,3882.0,98.7474,98.7662,98.6909,98.6909,3882.0
2020-10-06 13:30:00,104.9,105.09,104.9,105.08,13047.0,98.7003,98.8791,98.7003,98.8697,13047.0
2020-10-06 13:35:00,105.09,105.09,104.88,104.88,16662.0,98.8791,98.8791,98.6815,98.6815,16662.0
2020-10-06 13:40:00,104.85,104.91,104.72,104.81,9669.0,98.6533,98.7097,98.531,98.6156,9669.0
2020-10-06 13:45:00,104.85,104.86,104.76,104.8,11937.0,98.6533,98.6627,98.5686,98.6062,11937.0
2020-10-06 13:50:00,104.77,104.87,104.7,104.83,10288.0,98.578,98.6721,98.5121,98.6345,10288.0
2020-10-06 13:55:00,104.84,104.93,104.78,104.9,10408.0,98.6439,98.7286,98.5874,98.7003,10408.0
2020-10-06 14:00:00,104.86,104.89,104.79,104.87,9207.0,98.6627,98.6909,98.5968,98.6721,9207.0
2020-10-06 14:05:00,104.86,105.0,104.84,104.86,8690.0,98.6627,98.7944,98.6439,98.6627,8690.0
2020-10-06 14:10:00,104.85,104.93,104.72,104.93,19806.0,98.6533,98.7286,98.531,98.7286,19806.0
2020-10-06 14:15:00,104.92,104.99,104.88,104.88,15783.0,98.7191,98.785,98.6815,98.6815,15783.0
2020-10-06 14:20:00,104.9,105.01,104.88,105.0,10956.0,98.7003,98.8038,98.6815,98.7944,10956.0
2020-10-06 14:25:00,104.99,105.03,104.94,105.02,8170.0,98.785,98.8226,98.738,98.8132,8170.0
2020-10-06 14:30:00,105.03,105.18,105.02,105.14,21046.0,98.8226,98.9638,98.8132,98.9261,21046.0
2020-10-06 14:35:00,105.07,105.27,105.06,105.15,15544.0,98.8603,99.0485,98.8509,98.9356,15544.0
2020-10-06 14:40:00,105.13,105.28,105.08,105.21,19490.0,98.9167,99.0579,98.8697,98.992,19490.0
2020-10-06 14:45:00,105.23,105.29,104.48,104.51,34582.0,99.0108,99.0673,98.3052,98.3334,34582.0
2020-10-06 14:50:00,104.52,104.53,102.79,102.79,103646.0,98.3428,98.3522,96.715,96.715,103646.0
2020-10-06 14:55:00,102.73,102.87,102.04,102.28,94258.0,96.6586,96.7903,96.0094,96.2352,94258.0
2020-10-06 15:00:00,102.3,102.3,101.75,101.94,80098.0,96.254,96.254,95.7365,95.9153,80098.0
2020-10-06 15:05:00,101.88,102.13,101.32,101.97,54342.0,95.8588,96.094,95.3319,95.9435,54342.0
2020-10-06 15:10:00,101.95,102.09,101.65,101.77,37259.0,95.9247,96.0564,95.6424,95.7553,37259.0
2020-10-06 15:15:00,101.7,101.91,101.48,101.55,36027.0,95.6895,95.887,95.4825,95.5483,36027.0
2020-10-06 15:20:00,101.56,101.81,101.43,101.57,38270.0,95.5577,95.793,95.4354,95.5671,38270.0
2020-10-06 15:25:00,101.57,101.86,101.43,101.86,58032.0,95.5671,95.84,95.4354,95.84,58032.0
2020-10-06 15:30:00,101.84,102.25,101.7,102.23,38323.0,95.8212,96.2069,95.6895,96.1881,38323.0
2020-10-06 15:35:00,102.18,102.21,101.85,101.87,38287.0,96.1411,96.1693,95.8306,95.8494,38287.0
2020-10-06 15:40:00,101.82,102.0,101.68,101.84,40136.0,95.8024,95.9717,95.6706,95.8212,40136.0
2020-10-06 15:45:00,101.85,101.89,101.36,101.6,63136.0,95.8306,95.8682,95.3695,95.5954,63136.0
2020-10-06 15:50:00,101.58,101.85,101.38,101.85,73064.0,95.5765,95.8306,95.3884,95.8306,73064.0
2020-10-06 15:55:00,101.86,102.05,101.71,101.71,128641.0,95.84,96.0188,95.6989,95.6989,128641.0
2020-10-07 09:30:00,102.81,103.67,102.73,103.3,97075.0,96.7339,97.543,96.6586,97.1949,97075.0
2020-10-07 09:35:00,103.31,103.69,103.31,103.57,20175.0,97.2043,97.5618,97.2043,97.4489,20175.0
2020-10-07 09:40:00,103.6,103.9,103.46,103.84,14861.0,97.4772,97.7594,97.3454,97.703,14861.0
2020-10-07 09:45:00,103.82,103.92,103.71,103.82,17926.0,97.6842,97.7782,97.5807,97.6842,17926.0
2020-10-07 09:50:00,103.83,103.95,103.68,103.8,15094.0,97.6936,97.8065,97.5524,97.6653,15094.0
2020-10-07 09:55:00,103.81,104.03,103.74,103.83,33747.0,97.6747,97.8817,97.6089,97.6936,33747.0
2020-10-07 10:00:00,103.87,103.95,103.58,103.74,34271.0,97.7312,97.8065,97.4583,97.6089,34271.0
2020-10-07 10:05:00,103.75,103.78,103.45,103.74,15921.0,97.6183,97.6465,97.336,97.6089,15921.0
2020-10-07 10:10:00,103.74,103.76,103.44,103.57,12500.0,97.6089,97.6277,97.3266,97.4489,12500.0
2020-10-07 10:15:00,103.54,103.87,103.48,103.85,27612.0,97.4207,97.7312,97.3643,97.7124,27612.0
2020-10-07 10:20:00,103.82,104.03,103.75,103.95,30890.0,97.6842,97.8817,97.6183,97.8065,30890.0
2020-10-07 10:25:00,103.95,104.12,103.89,104.04,18723.0,97.8065,97.9664,97.75,97.8912,18723.0
2020-10-07 10:30:00,104.01,104.16,103.88,103.95,14800.0,97.8629,98.0041,97.7406,97.8065,14800.0
2020-10-07 10:35:00,103.93,104.04,103.73,103.74,31731.0,97.7877,97.8912,97.5995,97.6089,31731.0
2020-10-07 10:40:00,103.75,103.89,103.41,103.44,16504.0,97.6183,97.75,97.2984,97.3266,16504.0
2020-10-07 10:45:00,103.46,103.53,103.34,103.41,11103.0,97.3454,97.4113,97.2325,97.2984,11103.0
2020-10-07 10:50:00,103.42,103.55,103.29,103.35,12708.0,97.3078,97.4301,97.1855,97.2419,12708.0
2020-10-07 10:55:00,103.33,103.48,103.27,103.34,13305.0,97.2231,97.3643,97.1667,97.2325,13305.0
2020-10-07 11:00:00,103.34,103.38,103.05,103.11,17758.0,97.2325,97.2702,96.9597,97.0161,17758.0
2020-10-07 11:05:00,103.15,103.31,103.14,103.19,8924.0,97.0538,97.2043,97.0443,97.0914,8924.0
2020-10-07 11:10:00,103.21,103.32,103.13,103.13,10850.0,97.1102,97.2137,97.0349,97.0349,10850.0
2020-10-07 11:15:00,103.2,103.22,103.05,103.15,9492.0,97.1008,97.1196,96.9597,97.0538,9492.0
2020-10-07 11:20:00,103.12,103.17,103.05,103.12,10623.0,97.0255,97.0726,96.9597,97.0255,10623.0
2020-10-07 11:25:00,103.14,103.14,102.92,102.95,15684.0,97.0443,97.0443,96.8373,96.8656,15684.0
2020-10-07 11:30:00,102.98,103.17,102.89,103.15,18364.0,96.8938,97.0726,96.8091,97.0538,18364.0
2020-10-07 11:35:00,103.18,103.2,102.98,103.09,8324.0,97.082,97.1008,96.8938,96.9973,8324.0
2020-10-07 11:40:00,103.09,103.16,103.04,103.05,13172.0,96.9973,97.0632,96.9503,96.9597,13172.0
2020-10-07 11:45:00,103.07,103.09,102.82,102.82,12017.0,96.9785,96.9973,96.7433,96.7433,12017.0
2020-10-07 11:50:00,102.88,102.89,102.71,102.72,12731.0,96.7997,96.8091,96.6398,96.6492,12731.0
2020-10-07 11:55:00,102.71,102.74,102.55,102.6,17850.0,96.6398,96.668,96.4892,96.5363,17850.0
2020-10-07 12:00:00,102.59,102.64,102.56,102.58,8895.0,96.5269,96.5739,96.4986,96.5174,8895.0
2020-10-07 12:05:00,102.6,102.65,102.53,102.57,7721.0,96.5363,96.5833,96.4704,96.508,7721.0
2020-10-07 12:10:00,102.56,102.68,102.52,102.57,29398.0,96.4986,96.6115,96.461,96.508,29398.0
2020-10-07 12:15:00,102.57,102.75,102.51,102.73,18316.0,96.508,96.6774,96.4516,96.6586,18316.0
2020-10-07 12:20:00,102.73,102.74,102.66,102.7,7827.0,96.6586,96.668,96.5927,96.6304,7827.0
2020-10-07 12:25:00,102.72,102.78,102.39,102.6,16352.0,96.6492,96.7056,96.3387,96.5363,16352.0
2020-10-07 12:30:00,102.62,102.86,102.62,102.76,5899.0,96.5551,96.7809,96.5551,96.6868,5899.0
2020-10-07 12:35:00,102.74,102.76,102.63,102.63,7446.0,96.668,96.6868,96.5645,96.5645,7446.0
2020-10-07 12:40:00,102.64,102.71,102.62,102.67,8114.0,96.5739,96.6398,96.5551,96.6021,8114.0
2020-10-07 12:45:00,102.66,102.75,102.62,102.69,6321.0,96.5927,96.6774,96.5551,96.6209,6321.0
2020-10-07 12:50:00,102.7,102.7,102.57,102.58,9072.0,96.6304,96.6304,96.508,96.5174,9072.0
2020-10-07 12:55:00,102.58,102.74,102.55,102.72,8753.0,96.5174,96.668,96.4892,96.6492,8753.0
2020-10-07 13:00:00,102.73,102.78,102.67,102.78,9066.0,96.6586,96.7056,96.6021,96.7056,9066.0
2020-10-07 13:05:00,102.76,102.87,102.74,102.8,9484.0,96.6868,96.7903,96.668,96.7244,9484.0
2020-10-07 13:10:00,102.83,102.83,102.68,102.7,6688.0,96.7527,96.7527,96.6115,96.6304,6688.0
2020-10-07 13:15:00,102.69,102.75,102.65,102.72,6438.0,96.6209,96.6774,96.5833,96.6492,6438.0
2020-10-07 13:20:00,102.74,102.79,102.72,102.79,8227.0,96.668,96.715,96.6492,96.715,8227.0
2020-10-07 13:25:00,102.78,102.85,102.76,102.8,10308.0,96.7056,96.7715,96.6868,96.7244,10308.0
2020-10-07 13:30:00,102.81,102.85,102.72,102.77,10878.0,96.7339,96.7715,96.6492,96.6962,10878.0
2020-10-07 13:35:00,102.77,102.77,102.57,102.62,13538.0,96.6962,96.6962,96.508,96.5551,13538.0
2020-10-07 13:40:00,102.61,102.83,102.52,102.82,25941.0,96.5457,96.7527,96.461,96.7433,25941.0
2020-10-07 13:45:00,102.81,102.9,102.75,102.88,9099.0,96.7339,96.8185,96.6774,96.7997,9099.0
2020-10-07 13:50:00,102.89,103.04,102.86,102.98,26330.0,96.8091,96.9503,96.7809,96.8938,26330.0
2020-10-07 13:55:00,102.97,102.99,102.81,102.84,13986.0,96.8844,96.9032,96.7339,96.7621,13986.0
2020-10-07 14:00:00,102.84,103.15,102.83,103.11,12461.0,96.7621,97.0538,96.7527,97.0161,12461.0
2020-10-07 14:05:00,103.11,103.13,102.98,103.12,12239.0,97.0161,97.0349,96.8938,97.0255,12239.0
2020-10-07 14:10:00,103.12,103.27,103.09,103.11,8572.0,97.0255,97.1667,96.9973,97.0161,8572.0
2020-10-07 14:15:00,103.14,103.38,103.11,103.36,12365.0,97.0443,97.2702,97.0161,97.2513,12365.0
2020-10-07 14:20:00,103.36,103.5,103.28,103.45,19472.0,97.2513,97.3831,97.1761,97.336,19472.0
2020-10-07 14:25:00,103.46,103.63,103.46,103.6,12540.0,97.3454,97.5054,97.3454,97.4772,12540.0
2020-10-07 14:30:00,103.62,103.63,103.47,103.49,11440.0,97.496,97.5054,97.3548,97.3737,11440.0
2020-10-07 14:35:00,103.48,103.5,103.4,103.42,11816.0,97.3643,97.3831,97.289,97.3078,11816.0
2020-10-07 14:40:00,103.4,103.46,103.35,103.42,24961.0,97.289,97.3454,97.2419,97.3078,24961.0
2020-10-07 14:45:00,103.44,103.47,103.37,103.39,12055.0,97.3266,97.3548,97.2608,97.2796,12055.0
2020-10-07 14:50:00,103.39,103.44,103.36,103.43,18235.0,97.2796,97.3266,97.2513,97.3172,18235.0
2020-10-07 14:55:00,103.43,103.49,103.38,103.39,16875.0,97.3172,97.3737,97.2702,97.2796,16875.0
2020-10-07 15:00:00,103.41,103.51,103.33,103.49,12134.0,97.2984,97.3925,97.2231,97.3737,12134.0
2020-10-07 15:05:00,103.52,103.66,103.5,103.61,24167.0,97.4019,97.5336,97.3831,97.4866,24167.0
2020-10-07 15:10:00,103.62,103.65,103.56,103.57,16619.0,97.496,97.5242,97.4395,97.4489,16619.0
2020-10-07 15:15:00,103.58,103.62,103.55,103.57,16320.0,97.4583,97.496,97.4301,97.4489,16320.0
2020-10-07 15:20:00,103.57,103.76,103.57,103.73,22830.0,97.4489,97.6277,97.4489,97.5995,22830.0
2020-10-07 15:25:00,103.72,103.85,103.72,103.84,21673.0,97.5901,97.7124,97.5901,97.703,21673.0
2020-10-07 15:30:00,103.85,103.86,103.61,103.62,22984.0,97.7124,97.7218,97.4866,97.496,22984.0
2020-10-07 15:35:00,103.64,103.87,103.63,103.86,32604.0,97.5148,97.7312,97.5054,97.7218,32604.0
2020-10-07 15:40:00,103.85,103.87,103.66,103.73,34362.0,97.7124,97.7312,97.5336,97.5995,34362.0
2020-10-07 15:45:00,103.73,103.79,103.67,103.76,32369.0,97.5995,97.6559,97.543,97.6277,32369.0
2020-10-07 15:50:00,103.77,103.8,103.61,103.8,39555.0,97.6371,97.6653,97.4866,97.6653,39555.0
2020-10-07 15:55:00,103.79,103.79,103.37,103.39,204974.0,97.6559,97.6559,97.2608,97.2796,204974.0
2020-10-08 09:30:00,104.43,104.99,104.06,104.93,72512.0,98.6565,99.1855,98.3069,99.1288,72512.0
2020-10-08 09:35:00,104.88,105.19,104.65,104.76,62083.0,99.0816,99.3745,98.8643,98.9682,62083.0
2020-10-08 09:40:00,104.79,104.95,104.25,104.47,19927.0,98.9966,99.1477,98.4864,98.6943,19927.0
2020-10-08 09:45:00,104.45,104.56,104.3,104.45,23473.0,98.6754,98.7793,98.5337,98.6754,23473.0
2020-10-08 09:50:00,104.42,104.65,104.33,104.59,16440.0,98.647,98.8643,98.562,98.8076,16440.0
2020-10-08 09:55:00,104.62,104.8,104.57,104.79,23023.0,98.836,99.006,98.7887,98.9966,23023.0
2020-10-08 10:00:00,104.79,104.96,104.32,104.6,22319.0,98.9966,99.1572,98.5526,98.8171,22319.0
2020-10-08 10:05:00,104.57,105.04,104.56,104.88,18290.0,98.7887,99.2328,98.7793,99.0816,18290.0
2020-10-08 10:10:00,104.85,104.97,104.75,104.93,12287.0,99.0533,99.1666,98.9588,99.1288,12287.0
2020-10-08 10:15:00,104.96,105.17,104.93,105.13,15614.0,99.1572,99.3556,99.1288,99.3178,15614.0
2020-10-08 10:20:00,105.1,105.4,105.1,105.36,17648.0,99.2894,99.5728,99.2894,99.5351,17648.0
2020-10-08 10:25:00,105.39,105.39,105.06,105.25,16080.0,99.5634,99.5634,99.2516,99.4311,16080.0
2020-10-08 10:30:00,105.29,105.57,105.1,105.33,30642.0,99.4689,99.7334,99.2894,99.5067,30642.0
2020-10-08 10:35:00,105.31,105.49,105.29,105.4,14883.0,99.4878,99.6579,99.4689,99.5728,14883.0
2020-10-08 10:40:00,105.4,105.43,105.04,105.04,12642.0,99.5728,99.6012,99.2328,99.2328,12642.0
2020-10-08 10:45:00,105.03,105.3,105.03,105.27,15548.0,99.2233,99.4784,99.2233,99.45,15548.0
2020-10-08 10:50:00,105.29,105.42,105.17,105.18,16611.0,99.4689,99.5917,99.3556,99.365,16611.0
2020-10-08 10:55:00,105.21,105.46,105.21,105.43,15798.0,99.3934,99.6295,99.3934,99.6012,15798.0
2020-10-08 11:00:00,105.43,105.46,105.03,105.15,23932.0,99.6012,99.6295,99.2233,99.3367,23932.0
2020-10-08 11:05:00,105.15,105.29,105.05,105.07,8901.0,99.3367,99.4689,99.2422,99.2611,8901.0
2020-10-08 11:10:00,105.05,105.13,105.02,105.04,8303.0,99.2422,99.3178,99.2139,99.2328,8303.0
2020-10-08 11:15:00,105.08,105.16,104.96,105.02,30357.0,99.2705,99.3461,99.1572,99.2139,30357.0
2020-10-08 11:20:00,105.05,105.07,104.67,104.82,10168.0,99.2422,99.2611,98.8832,99.0249,10168.0
2020-10-08 11:25:00,104.82,104.82,104.42,104.54,14583.0,99.0249,99.0249,98.647,98.7604,14583.0
2020-10-08 11:30:00,104.53,104.53,104.11,104.18,35746.0,98.7509,98.7509,98.3542,98.4203,35746.0
2020-10-08 11:35:00,104.23,104.38,104.08,104.37,12944.0,98.4675,98.6092,98.3258,98.5998,12944.0
2020-10-08 11:40:00,104.42,104.56,104.41,104.56,7099.0,98.647,98.7793,98.6376,98.7793,7099.0
2020-10-08 11:45:00,104.53,104.59,104.48,104.59,6234.0,98.7509,98.8076,98.7037,98.8076,6234.0
2020-10-08 11:50:00,104.58,104.58,104.36,104.38,10755.0,98.7982,98.7982,98.5903,98.6092,10755.0
2020-10-08 11:55:00,104.4,104.54,104.38,104.48,7624.0,98.6281,98.7604,98.6092,98.7037,7624.0
2020-10-08 12:00:00,104.46,104.68,104.45,104.64,19081.0,98.6848,98.8927,98.6754,98.8549,19081.0
2020-10-08 12:05:00,104.66,104.9,104.65,104.84,11106.0,98.8738,99.1005,98.8643,99.0438,11106.0
2020-10-08 12:10:00,104.83,104.91,104.75,104.91,15416.0,99.0344,99.1099,98.9588,99.1099,15416.0
2020-10-08 12:15:00,104.9,104.94,104.83,104.89,10227.0,99.1005,99.1383,99.0344,99.091,10227.0
2020-10-08 12:20:00,104.88,104.95,104.81,104.94,9867.0,99.0816,99.1477,99.0155,99.1383,9867.0
2020-10-08 12:25:00,104.94,104.97,104.87,104.91,14920.0,99.1383,99.1666,99.0721,99.1099,14920.0
2020-10-08 12:30:00,104.92,104.96,104.89,104.92,4544.0,99.1194,99.1572,99.091,99.1194,4544.0
2020-10-08 12:35:00,104.94,105.02,104.92,104.96,25050.0,99.1383,99.2139,99.1194,99.1572,25050.0
2020-10-08 12:40:00,105.0,105.01,104.82,104.88,33502.0,99.195,99.2044,99.0249,99.0816,33502.0
2020-10-08 12:45:00,104.9,104.96,104.87,104.93,6891.0,99.1005,99.1572,99.0721,99.1288,6891.0
2020-10-08 12:50:00,104.96,104.98,104.91,104.93,10340.0,99.1572,99.1761,99.1099,99.1288,10340.0
2020-10-08 12:55:00,104.93,105.03,104.91,104.99,18380.0,99.1288,99.2233,99.1099,99.1855,18380.0
2020-10-08 13:00:00,105.0,105.02,104.93,105.0,30777.0,99.195,99.2139,99.1288,99.195,30777.0
2020-10-08 13:05:00,104.98,105.0,104.93,104.97,6659.0,99.1761,99.195,99.1288,99.1666,6659.0
2020-10-08 13:10:00,104.97,105.1,104.94,105.0,28514.0,99.1666,99.2894,99.1383,99.195,28514.0
2020-10-08 13:15:00,104.98,105.01,104.91,104.93,13073.0,99.1761,99.2044,99.1099,99.1288,13073.0
2020-10-08 13:20:00,104.93,104.95,104.9,104.91,6051.0,99.1288,99.1477,99.1005,99.1099,6051.0
2020-10-08 13:25:00,104.92,105.01,104.89,105.0,17719.0,99.1194,99.2044,99.091,99.195,17719.0
2020-10-08 13:30:00,105.01,105.16,104.96,105.11,13087.0,99.2044,99.3461,99.1572,99.2989,13087.0
2020-10-08 13:35:00,105.12,105.16,105.09,105.14,9099.0,99.3083,99.3461,99.28,99.3272,9099.0
2020-10-08 13:40:00,105.12,105.23,105.06,105.23,17943.0,99.3083,99.4122,99.2516,99.4122,17943.0
2020-10-08 13:45:00,105.23,105.27,105.16,105.2,16398.0,99.4122,99.45,99.3461,99.3839,16398.0
2020-10-08 13:50:00,105.21,105.41,105.19,105.35,10604.0,99.3934,99.5823,99.3745,99.5256,10604.0
2020-10-08 13:55:00,105.34,105.42,105.25,105.42,28355.0,99.5162,99.5917,99.4311,99.5917,28355.0
2020-10-08 14:00:00,105.43,105.5,105.38,105.49,39436.0,99.6012,99.6673,99.554,99.6579,39436.0
2020-10-08 14:05:00,105.49,105.68,105.48,105.67,54421.0,99.6579,99.8374,99.6484,99.8279,54421.0
2020-10-08 14:10:00,105.68,105.69,105.54,105.57,14515.0,99.8374,99.8468,99.7051,99.7334,14515.0
2020-10-08 14:15:00,105.59,105.68,105.58,105.67,9876.0,99.7523,99.8374,99.7429,99.8279,9876.0
2020-10-08 14:20:00,105.67,105.69,105.63,105.67,17869.0,99.8279,99.8468,99.7901,99.8279,17869.0
2020-10-08 14:25:00,105.67,105.69,105.64,105.65,15916.0,99.8279,99.8468,99.7996,99.809,15916.0
2020-10-08 14:30:00,105.65,105.66,105.57,105.63,20406.0,99.809,99.8185,99.7334,99.7901,20406.0
2020-10-08 14:35:00,105.64,105.66,105.58,105.65,11129.0,99.7996,99.8185,99.7429,99.809,11129.0
2020-10-08 14:40:00,105.65,105.71,105.63,105.69,15767.0,99.809,99.8657,99.7901,99.8468,15767.0
2020-10-08 14:45:00,105.68,105.77,105.65,105.75,26231.0,99.8374,99.9224,99.809,99.9035,26231.0
2020-10-08 14:50:00,105.76,105.8,105.71,105.75,18375.0,99.9129,99.9507,99.8657,99.9035,18375.0
2020-10-08 14:55:00,105.77,105.97,105.76,105.94,52295.0,99.9224,100.1113,99.9129,100.083,52295.0
2020-10-08 15:00:00,105.92,105.93,105.68,105.86,31376.0,100.0641,100.0735,99.8374,100.0074,31376.0
2020-10-08 15:05:00,105.87,105.87,105.76,105.85,14469.0,100.0169,100.0169,99.9129,99.998,14469.0
2020-10-08 15:10:00,105.87,105.99,105.86,105.9,16437.0,100.0169,100.1302,100.0074,100.0452,16437.0
2020-10-08 15:15:00,105.9,106.0,105.85,105.99,49233.0,100.0452,100.1397,99.998,100.1302,49233.0
2020-10-08 15:20:00,106.0,106.12,105.94,106.09,43190.0,100.1397,100.253,100.083,100.2247,43190.0
2020-10-08 15:25:00,106.09,106.14,105.98,106.03,37753.0,100.2247,100.2719,100.1208,100.168,37753.0
2020-10-08 15:30:00,106.03,106.05,105.9,106.0,40042.0,100.168,100.1869,100.0452,100.1397,40042.0
2020-10-08 15:35:00,106.0,106.07,105.98,105.99,53204.0,100.1397,100.2058,100.1208,100.1302,53204.0
2020-10-08 15:40:00,106.0,106.1,105.92,106.05,32309.0,100.1397,100.2341,100.0641,100.1869,32309.0
2020-10-08 15:45:00,106.04,106.09,106.01,106.03,37975.0,100.1775,100.2247,100.1491,100.168,37975.0
2020-10-08 15:50:00,106.03,106.11,105.98,106.04,87388.0,100.168,100.2436,100.1208,100.1775,87388.0
2020-10-08 15:55:00,106.04,106.09,105.95,106.07,129325.0,100.1775,100.2247,100.0924,100.2058,129325.0
2020-10-09 09:30:00,105.99,106.29,105.76,106.18,127008.0,100.1302,100.4136,99.9129,100.3097,127008.0
2020-10-09 09:35:00,106.16,106.2,105.8,105.85,67581.0,100.2908,100.3286,99.9507,99.998,67581.0
2020-10-09 09:40:00,105.8,105.94,105.53,105.63,35781.0,99.9507,100.083,99.6957,99.7901,35781.0
2020-10-09 09:45:00,105.63,105.67,105.38,105.38,22844.0,99.7901,99.8279,99.554,99.554,22844.0
2020-10-09 09:50:00,105.37,105.46,105.23,105.45,44695.0,99.5445,99.6295,99.4122,99.6201,44695.0
2020-10-09 09:55:00,105.44,105.61,105.35,105.58,18979.0,99.6106,99.7712,99.5256,99.7429,18979.0
2020-10-09 10:00:00,105.5,105.98,105.44,105.84,35289.0,99.6673,100.1208,99.6106,99.9885,35289.0
2020-10-09 10:05:00,105.82,105.99,105.74,105.77,29650.0,99.9696,100.1302,99.8941,99.9224,29650.0
2020-10-09 10:10:00,105.81,105.85,105.6,105.67,25299.0,99.9602,99.998,99.7618,99.8279,25299.0
2020-10-09 10:15:00,105.73,105.8,105.69,105.75,38710.0,99.8846,99.9507,99.8468,99.9035,38710.0
2020-10-09 10:20:00,105.73,105.77,105.55,105.65,90661.0,99.8846,99.9224,99.7146,99.809,90661.0
2020-10-09 10:25:00,105.65,105.71,105.52,105.63,108359.0,99.809,99.8657,99.6862,99.7901,108359.0
2020-10-09 10:30:00,105.6,105.64,105.28,105.33,128722.0,99.7618,99.7996,99.4595,99.5067,128722.0
2020-10-09 10:35:00,105.4,105.7,105.4,105.69,74421.0,99.5728,99.8563,99.5728,99.8468,74421.0
2020-10-09 10:40:00,105.7,105.79,105.61,105.67,11443.0,99.8563,99.9413,99.7712,99.8279,11443.0
2020-10-09 10:45:00,105.65,105.75,105.62,105.68,12827.0,99.809,99.9035,99.7807,99.8374,12827.0
2020-10-09 10:50:00,105.68,105.68,105.46,105.6,25573.0,99.8374,99.8374,99.6295,99.7618,25573.0
2020-10-09 10:55:00,105.58,105.71,105.55,105.64,36382.0,99.7429,99.8657,99.7146,99.7996,36382.0
2020-10-09 11:00:00,105.66,105.94,105.66,105.91,22661.0,99.8185,100.083,99.8185,100.0547,22661.0
2020-10-09 11:05:00,105.87,106.08,105.87,105.9,26561.0,100.0169,100.2153,100.0169,100.0452,26561.0
2020-10-09 11:10:00,105.9,105.99,105.82,105.92,15177.0,100.0452,100.1302,99.9696,100.0641,15177.0
2020-10-09 11:15:00,105.9,105.95,105.79,105.95,17744.0,100.0452,100.0924,99.9413,100.0924,17744.0
2020-10-09 11:20:00,105.93,106.17,105.92,105.93,23015.0,100.0735,100.3003,100.0641,100.0735,23015.0
2020-10-09 11:25:00,105.91,106.03,105.87,105.98,26027.0,100.0547,100.168,100.0169,100.1208,26027.0
2020-10-09 11:30:00,105.96,106.12,105.92,106.1,15592.0,100.1019,100.253,100.0641,100.2341,15592.0
2020-10-09 11:35:00,106.11,106.13,105.94,106.09,13022.0,100.2436,100.2625,100.083,100.2247,13022.0
2020-10-09 11:40:00,106.11,106.25,105.98,106.03,24914.0,100.2436,100.3759,100.1208,100.168,24914.0
2020-10-09 11:45:00,106.03,106.74,106.03,106.59,24114.0,100.168,100.8388,100.168,100.6971,24114.0
2020-10-09 11:50:00,106.59,106.84,106.51,106.81,26353.0,100.6971,100.9332,100.6215,100.9049,26353.0
2020-10-09 11:55:00,106.79,106.96,106.74,106.8,27162.0,100.886,101.0466,100.8388,100.8954,27162.0
2020-10-09 12:00:00,106.79,106.96,106.79,106.91,14821.0,100.886,101.0466,100.886,100.9994,14821.0
2020-10-09 12:05:00,106.9,107.04,106.89,106.97,28478.0,100.9899,101.1222,100.9805,101.056,28478.0
2020-10-09 12:10:00,106.97,106.99,106.77,106.83,20849.0,101.056,101.0749,100.8671,100.9238,20849.0
2020-10-09 12:15:00,106.82,106.9,106.7,106.88,12457.0,100.9143,100.9899,100.801,100.971,12457.0
2020-10-09 12:20:00,106.88,107.06,106.87,107.03,52434.0,100.971,101.1411,100.9616,101.1127,52434.0
2020-10-09 12:25:00,107.02,107.21,106.88,106.97,59694.0,101.1033,101.2828,100.971,101.056,59694.0
2020-10-09 12:30:00,106.98,107.05,106.9,107.01,20016.0,101.0655,101.1316,100.9899,101.0938,20016.0
2020-10-09 12:35:00,107.03,107.08,106.98,107.0,14325.0,101.1127,101.16,101.0655,101.0844,14325.0
2020-10-09 12:40:00,107.01,107.05,106.9,107.02,62293.0,101.0938,101.1316,100.9899,101.1033,62293.0
2020-10-09 12:45:00,106.97,106.99,106.82,106.93,49068.0,101.056,101.0749,100.9143,101.0183,49068.0
2020-10-09 12:50:00,106.93,107.05,106.92,107.01,18956.0,101.0183,101.1316,101.0088,101.0938,18956.0
2020-10-09 12:55:00,107.0,107.0,106.78,106.95,59094.0,101.0844,101.0844,100.8766,101.0372,59094.0
2020-10-09 13:00:00,106.95,107.04,106.92,106.95,40309.0,101.0372,101.1222,101.0088,101.0372,40309.0
2020-10-09 13:05:00,106.94,106.96,106.82,106.93,11291.0,101.0277,101.0466,100.9143,101.0183,11291.0
2020-10-09 13:10:00,106.94,106.94,106.8,106.85,15508.0,101.0277,101.0277,100.8954,100.9427,15508.0
2020-10-09 13:15:00,106.84,106.92,106.76,106.79,10822.0,100.9332,101.0088,100.8577,100.886,10822.0
2020-10-09 13:20:00,106.8,106.85,106.73,106.8,11934.0,100.8954,100.9427,100.8293,100.8954,11934.0
2020-10-09 13:25:00,106.8,106.83,106.77,106.77,8394.0,100.8954,100.9238,100.8671,100.8671,8394.0
2020-10-09 13:30:00,106.78,106.8,106.74,106.75,10898.0,100.8766,100.8954,100.8388,100.8482,10898.0
2020-10-09 13:35:00,106.76,106.82,106.72,106.82,9790.0,100.8577,100.9143,100.8199,100.9143,9790.0
2020-10-09 13:40:00,106.83,106.99,106.83,106.94,15335.0,100.9238,101.0749,100.9238,101.0277,15335.0
2020-10-09 13:45:00,106.89,106.9,106.8,106.82,10602.0,100.9805,100.9899,100.8954,100.9143,10602.0
2020-10-09 13:50:00,106.8,106.8,106.73,106.76,11710.0,100.8954,100.8954,100.8293,100.8577,11710.0
2020-10-09 13:55:00,106.77,106.87,106.74,106.81,21992.0,100.8671,100.9616,100.8388,100.9049,21992.0
2020-10-09 14:00:00,106.79,106.86,106.75,106.82,10094.0,100.886,100.9521,100.8482,100.9143,10094.0
2020-10-09 14:05:00,106.81,106.81,106.75,106.79,17420.0,100.9049,100.9049,100.8482,100.886,17420.0
2020-10-09 14:10:00,106.81,106.81,106.64,106.68,8359.0,100.9049,100.9049,100.7443,100.7821,8359.0
2020-10-09 14:15:00,106.69,106.69,106.59,106.6,6241.0,100.7915,100.7915,100.6971,100.7065,6241.0
2020-10-09 14:20:00,106.6,106.6,106.5,106.5,7028.0,100.7065,100.7065,100.612,100.612,7028.0
2020-10-09 14:25:00,106.5,106.53,106.39,106.45,11926.0,100.612,100.6404,100.5081,100.5648,11926.0
2020-10-09 14:30:00,106.45,106.51,106.43,106.51,11614.0,100.5648,100.6215,100.5459,100.6215,11614.0
2020-10-09 14:35:00,106.5,106.57,106.26,106.37,22889.0,100.612,100.6782,100.3853,100.4892,22889.0
2020-10-09 14:40:00,106.35,106.55,106.29,106.53,68180.0,100.4703,100.6593,100.4136,100.6404,68180.0
2020-10-09 14:45:00,106.52,106.53,106.44,106.49,5975.0,100.6309,100.6404,100.5554,100.6026,5975.0
2020-10-09 14:50:00,106.5,106.5,106.36,106.39,7632.0,100.612,100.612,100.4798,100.5081,7632.0
2020-10-09 14:55:00,106.39,106.46,106.34,106.45,8786.0,100.5081,100.5742,100.4609,100.5648,8786.0
2020-10-09 15:00:00,106.4,106.48,106.37,106.46,14323.0,100.5176,100.5931,100.4892,100.5742,14323.0
2020-10-09 15:05:00,106.45,106.45,106.4,106.4,9868.0,100.5648,100.5648,100.5176,100.5176,9868.0
2020-10-09 15:10:00,106.41,106.51,106.39,106.48,15921.0,100.527,100.6215,100.5081,100.5931,15921.0
2020-10-09 15:15:00,106.47,106.52,106.45,106.5,9767.0,100.5837,100.6309,100.5648,100.612,9767.0
2020-10-09 15:20:00,106.49,106.62,106.49,106.58,18018.0,100.6026,100.7254,100.6026,100.6876,18018.0
2020-10-09 15:25:00,106.57,106.61,106.55,106.57,15461.0,100.6782,100.716,100.6593,100.6782,15461.0
2020-10-09 15:30:00,106.59,106.59,106.37,106.43,21844.0,100.6971,100.6971,100.4892,100.5459,21844.0
2020-10-09 15:35:00,106.44,106.44,106.25,106.27,27100.0,100.5554,100.5554,100.3759,100.3947,27100.0
2020-10-09 15:40:00,106.29,106.31,106.19,106.22,22977.0,100.4136,100.4325,100.3192,100.3475,22977.0
2020-10-09 15:45:00,106.23,106.31,106.14,106.15,49636.0,100.357,100.4325,100.2719,100.2814,49636.0
2020-10-09 15:50:00,106.15,106.4,106.15,106.3,47089.0,100.2814,100.5176,100.2814,100.4231,47089.0
2020-10-09 15:55:00,106.31,106.4,106.19,106.34,143612.0,100.4325,100.5176,100.3192,100.4609,143612.0
2020-10-12 09:30:00,106.46,106.9,106.07,106.3,99965.0,100.5742,100.9899,100.2058,100.4231,99965.0
2020-10-12 09:35:00,106.32,106.36,106.14,106.36,23322.0,100.442,100.4798,100.2719,100.4798,23322.0
2020-10-12 09:40:00,106.41,106.67,106.17,106.49,29960.0,100.527,100.7726,100.3003,100.6026,29960.0
2020-10-12 09:45:00,106.46,106.49,106.0,106.12,35131.0,100.5742,100.6026,100.1397,100.253,35131.0
2020-10-12 09:50:00,106.22,106.61,106.16,106.56,22950.0,100.3475,100.716,100.2908,100.6687,22950.0
2020-10-12 09:55:00,106.57,106.64,106.45,106.64,12233.0,100.6782,100.7443,100.5648,100.7443,12233.0
2020-10-12 10:00:00,106.64,106.83,106.64,106.74,17065.0,100.7443,100.9238,100.7443,100.8388,17065.0
2020-10-12 10:05:00,106.77,106.77,106.55,106.72,13460.0,100.8671,100.8671,100.6593,100.8199,13460.0
2020-10-12 10:10:00,106.72,106.8,106.64,106.64,13554.0,100.8199,100.8954,100.7443,100.7443,13554.0
2020-10-12 10:15:00,106.67,106.67,106.43,106.53,10287.0,100.7726,100.7726,100.5459,100.6404,10287.0
2020-10-12 10:20:00,106.51,106.54,106.25,106.54,8251.0,100.6215,100.6498,100.3759,100.6498,8251.0
2020-10-12 10:25:00,106.55,106.72,106.54,106.64,8483.0,100.6593,100.8199,100.6498,100.7443,8483.0
2020-10-12 10:30:00,106.6,106.72,106.52,106.62,13475.0,100.7065,100.8199,100.6309,100.7254,13475.0
2020-10-12 10:35:00,106.62,106.76,106.52,106.58,50534.0,100.7254,100.8577,100.6309,100.6876,50534.0
2020-10-12 10:40:00,106.56,106.57,106.38,106.41,14402.0,100.6687,100.6782,100.4987,100.527,14402.0
2020-10-12 10:45:00,106.41,106.49,106.37,106.47,10511.0,100.527,100.6026,100.4892,100.5837,10511.0
2020-10-12 10:50:00,106.48,106.66,106.46,106.52,10874.0,100.5931,100.7632,100.5742,100.6309,10874.0
2020-10-12 10:55:00,106.49,106.58,106.25,106.28,71411.0,100.6026,100.6876,100.3759,100.4042,71411.0
2020-10-12 11:00:00,106.35,106.67,106.34,106.67,11435.0,100.4703,100.7726,100.4609,100.7726,11435.0
2020-10-12 11:05:00,106.69,106.86,106.62,106.86,22788.0,100.7915,100.9521,100.7254,100.9521,22788.0
2020-10-12 11:10:00,106.82,106.9,106.78,106.9,7318.0,100.9143,100.9899,100.8766,100.9899,7318.0
2020-10-12 11:15:00,106.9,107.01,106.78,106.91,18482.0,100.9899,101.0938,100.8766,100.9994,18482.0
2020-10-12 11:20:00,106.92,107.01,106.82,106.83,13661.0,101.0088,101.0938,100.9143,100.9238,13661.0
2020-10-12 11:25:00,106.83,106.95,106.82,106.86,14741.0,100.9238,101.0372,100.9143,100.9521,14741.0
2020-10-12 11:30:00,106.86,106.92,106.79,106.84,9428.0,100.9521,101.0088,100.886,100.9332,9428.0
2020-10-12 11:35:00,106.87,106.99,106.86,106.89,12732.0,100.9616,101.0749,100.9521,100.9805,12732.0
2020-10-12 11:40:00,106.89,106.89,106.7,106.76,5936.0,100.9805,100.9805,100.801,100.8577,5936.0
2020-10-12 11:45:00,106.75,106.75,106.58,106.7,9966.0,100.8482,100.8482,100.6876,100.801,9966.0
2020-10-12 11:50:00,106.71,106.75,106.67,106.69,8241.0,100.8104,100.8482,100.7726,100.7915,8241.0
2020-10-12 11:55:00,106.69,106.73,106.63,106.65,8887.0,100.7915,100.8293,100.7348,100.7537,8887.0
2020-10-12 12:00:00,106.68,106.68,106.58,106.58,2645.0,100.7821,100.7821,100.6876,100.6876,2645.0
2020-10-12 12:05:00,106.58,106.65,106.57,106.61,6250.0,100.6876,100.7537,100.6782,100.716,6250.0
2020-10-12 12:10:00,106.61,106.68,106.52,106.59,11930.0,100.716,100.7821,100.6309,100.6971,11930.0
2020-10-12 12:15:00,106.61,106.62,106.49,106.56,7680.0,100.716,100.7254,100.6026,100.6687,7680.0
2020-10-12 12:20:00,106.59,106.76,106.56,106.73,9184.0,100.6971,100.8577,100.6687,100.8293,9184.0
2020-10-12 12:25:00,106.73,106.85,106.69,106.77,12167.0,100.8293,100.9427,100.7915,100.8671,12167.0
2020-10-12 12:30:00,106.79,106.89,106.69,106.76,10471.0,100.886,100.9805,100.7915,100.8577,10471.0
2020-10-12 12:35:00,106.77,106.85,106.76,106.83,5037.0,100.8671,100.9427,100.8577,100.9238,5037.0
2020-10-12 12:40:00,106.81,106.87,106.66,106.72,8280.0,100.9049,100.9616,100.7632,100.8199,8280.0
2020-10-12 12:45:00,106.73,106.73,106.59,106.66,7716.0,100.8293,100.8293,100.6971,100.7632,7716.0
2020-10-12 12:50:00,106.65,106.67,106.49,106.57,6548.0,100.7537,100.7726,100.6026,100.6782,6548.0
2020-10-12 12:55:00,106.57,106.68,106.52,106.66,9769.0,100.6782,100.7821,100.6309,100.7632,9769.0
2020-10-12 13:00:00,106.66,106.67,106.58,106.64,11223.0,100.7632,100.7726,100.6876,100.7443,11223.0
2020-10-12 13:05:00,106.64,106.64,106.55,106.57,10937.0,100.7443,100.7443,100.6593,100.6782,10937.0
2020-10-12 13:10:00,106.56,106.63,106.54,106.57,6262.0,100.6687,100.7348,100.6498,100.6782,6262.0
2020-10-12 13:15:00,106.58,106.7,106.56,106.66,8014.0,100.6876,100.801,100.6687,100.7632,8014.0
2020-10-12 13:20:00,106.69,106.75,106.69,106.75,5103.0,100.7915,100.8482,100.7915,100.8482,5103.0
2020-10-12 13:25:00,106.73,106.83,106.68,106.71,13600.0,100.8293,100.9238,100.7821,100.8104,13600.0
2020-10-12 13:30:00,106.72,106.8,106.64,106.66,9119.0,100.8199,100.8954,100.7443,100.7632,9119.0
2020-10-12 13:35:00,106.66,106.69,106.59,106.66,6878.0,100.7632,100.7915,100.6971,100.7632,6878.0
2020-10-12 13:40:00,106.63,106.69,106.59,106.66,8856.0,100.7348,100.7915,100.6971,100.7632,8856.0
2020-10-12 13:45:00,106.66,106.69,106.59,106.68,8446.0,100.7632,100.7915,100.6971,100.7821,8446.0
2020-10-12 13:50:00,106.69,106.74,106.67,106.69,9365.0,100.7915,100.8388,100.7726,100.7915,9365.0
2020-10-12 13:55:00,106.7,106.78,106.64,106.77,10255.0,100.801,100.8766,100.7443,100.8671,10255.0
2020-10-12 14:00:00,106.76,106.8,106.7,106.71,9383.0,100.8577,100.8954,100.801,100.8104,9383.0
2020-10-12 14:05:00,106.73,106.79,106.71,106.71,15242.0,100.8293,100.886,100.8104,100.8104,15242.0
2020-10-12 14:10:00,106.71,106.72,106.58,106.59,13876.0,100.8104,100.8199,100.6876,100.6971,13876.0
2020-10-12 14:15:00,106.59,106.62,106.56,106.6,15878.0,100.6971,100.7254,100.6687,100.7065,15878.0
2020-10-12 14:20:00,106.6,106.62,106.49,106.55,11984.0,100.7065,100.7254,100.6026,100.6593,11984.0
2020-10-12 14:25:00,106.56,106.59,106.51,106.55,13219.0,100.6687,100.6971,100.6215,100.6593,13219.0
2020-10-12 14:30:00,106.55,106.63,106.52,106.52,13944.0,100.6593,100.7348,100.6309,100.6309,13944.0
2020-10-12 14:35:00,106.52,106.59,106.44,106.55,13635.0,100.6309,100.6971,100.5554,100.6593,13635.0
2020-10-12 14:40:00,106.57,106.68,106.57,106.67,25045.0,100.6782,100.7821,100.6782,100.7726,25045.0
2020-10-12 14:45:00,106.68,106.68,106.45,106.51,17195.0,100.7821,100.7821,100.5648,100.6215,17195.0
2020-10-12 14:50:00,106.51,106.59,106.45,106.58,16155.0,100.6215,100.6971,100.5648,100.6876,16155.0
2020-10-12 14:55:00,106.58,106.68,106.58,106.66,26341.0,100.6876,100.7821,100.6876,100.7632,26341.0
2020-10-12 15:00:00,106.67,106.74,106.63,106.73,15633.0,100.7726,100.8388,100.7348,100.8293,15633.0
2020-10-12 15:05:00,106.72,106.8,106.7,106.76,15606.0,100.8199,100.8954,100.801,100.8577,15606.0
2020-10-12 15:10:00,106.76,106.79,106.65,106.7,18494.0,100.8577,100.886,100.7537,100.801,18494.0
2020-10-12 15:15:00,106.7,106.89,106.69,106.89,36975.0,100.801,100.9805,100.7915,100.9805,36975.0
2020-10-12 15:20:00,106.89,106.95,106.82,106.93,41153.0,100.9805,101.0372,100.9143,101.0183,41153.0
2020-10-12 15:25:00,106.95,106.96,106.86,106.9,22631.0,101.0372,101.0466,100.9521,100.9899,22631.0
2020-10-12 15:30:00,106.91,106.95,106.87,106.88,20219.0,100.9994,101.0372,100.9616,100.971,20219.0
2020-10-12 15:35:00,106.89,106.97,106.88,106.9,22561.0,100.9805,101.056,100.971,100.9899,22561.0
2020-10-12 15:40:00,106.9,106.98,106.85,106.94,28027.0,100.9899,101.0655,100.9427,101.0277,28027.0
2020-10-12 15:45:00,106.94,106.95,106.68,106.7,34722.0,101.0277,101.0372,100.7821,100.801,34722.0
2020-10-12 15:50:00,106.71,106.88,106.58,106.65,51669.0,100.8104,100.971,100.6876,100.7537,51669.0
2020-10-12 15:55:00,106.66,106.77,106.54,106.61,123743.0,100.7632,100.8671,100.6498,100.716,123743.0
2020-10-13 09:30:00,105.89,106.2,105.64,106.18,96695.0,100.0358,100.3286,99.7996,100.3097,96695.0
2020-10-13 09:35:00,106.21,106.27,105.81,105.96,32891.0,100.3381,100.3947,99.9602,100.1019,32891.0
2020-10-13 09:40:00,105.99,106.23,105.87,105.99,113597.0,100.1302,100.357,100.0169,100.1302,113597.0
2020-10-13 09:45:00,106.0,106.13,105.86,106.13,68106.0,100.1397,100.2625,100.0074,100.2625,68106.0
2020-10-13 09:50:00,106.07,106.15,105.8,105.93,17195.0,100.2058,100.2814,99.9507,100.0735,17195.0
2020-10-13 09:55:00,105.9,106.22,105.87,106.2,16114.0,100.0452,100.3475,100.0169,100.3286,16114.0
2020-10-13 10:00:00,106.18,106.59,106.13,106.59,16010.0,100.3097,100.6971,100.2625,100.6971,16010.0
2020-10-13 10:05:00,106.54,106.59,105.95,106.19,20696.0,100.6498,100.6971,100.0924,100.3192,20696.0
2020-10-13 10:10:00,106.15,106.17,105.88,106.09,22743.0,100.2814,100.3003,100.0263,100.2247,22743.0
2020-10-13 10:15:00,106.1,106.12,105.88,106.03,17723.0,100.2341,100.253,100.0263,100.168,17723.0
2020-10-13 10:20:00,106.03,106.04,105.86,105.95,19392.0,100.168,100.1775,100.0074,100.0924,19392.0
2020-10-13 10:25:00,105.93,106.05,105.85,105.89,25063.0,100.0735,100.1869,99.998,100.0358,25063.0
2020-10-13 10:30:00,105.86,106.02,105.82,105.94,16007.0,100.0074,100.1586,99.9696,100.083,16007.0
2020-10-13 10:35:00,105.94,106.11,105.93,106.03,19917.0,100.083,100.2436,100.0735,100.168,19917.0
2020-10-13 10:40:00,106.03,106.08,105.9,105.94,28279.0,100.168,100.2153,100.0452,100.083,28279.0
2020-10-13 10:45:00,105.96,105.98,105.85,105.86,24976.0,100.1019,100.1208,99.998,100.0074,24976.0
2020-10-13 10:50:00,105.87,106.09,105.75,106.03,45691.0,100.0169,100.2247,99.9035,100.168,45691.0
2020-10-13 10:55:00,105.99,106.1,105.9,105.91,27740.0,100.1302,100.2341,100.0452,100.0547,27740.0
2020-10-13 11:00:00,105.9,106.03,105.83,105.86,10241.0,100.0452,100.168,99.9791,100.0074,10241.0
2020-10-13 11:05:00,105.81,105.81,105.69,105.76,34643.0,99.9602,99.9602,99.8468,99.9129,34643.0
2020-10-13 11:10:00,105.78,105.84,105.69,105.75,31051.0,99.9318,99.9885,99.8468,99.9035,31051.0
2020-10-13 11:15:00,105.76,105.9,105.75,105.79,24599.0,99.9129,100.0452,99.9035,99.9413,24599.0
2020-10-13 11:20:00,105.8,105.9,105.66,105.7,28407.0,99.9507,100.0452,99.8185,99.8563,28407.0
2020-10-13 11:25:00,105.69,105.71,105.61,105.62,55586.0,99.8468,99.8657,99.7712,99.7807,55586.0
2020-10-13 11:30:00,105.64,105.64,105.36,105.43,44158.0,99.7996,99.7996,99.5351,99.6012,44158.0
2020-10-13 11:35:00,105.43,105.44,105.22,105.22,17129.0,99.6012,99.6106,99.4028,99.4028,17129.0
2020-10-13 11:40:00,105.23,105.29,105.08,105.17,22955.0,99.4122,99.4689,99.2705,99.3556,22955.0
2020-10-13 11:45:00,105.14,105.21,105.08,105.15,11050.0,99.3272,99.3934,99.2705,99.3367,11050.0
2020-10-13 11:50:00,105.18,105.35,105.16,105.32,9545.0,99.365,99.5256,99.3461,99.4973,9545.0
2020-10-13 11:55:00,105.31,105.39,105.3,105.34,12444.0,99.4878,99.5634,99.4784,99.5162,12444.0
2020-10-13 12:00:00,105.37,105.39,105.22,105.23,16406.0,99.5445,99.5634,99.4028,99.4122,16406.0
2020-10-13 12:05:00,105.24,105.3,105.19,105.23,7244.0,99.4217,99.4784,99.3745,99.4122,7244.0
2020-10-13 12:10:00,105.21,105.23,105.07,105.18,14442.0,99.3934,99.4122,99.2611,99.365,14442.0
2020-10-13 12:15:00,105.21,105.62,105.21,105.59,19722.0,99.3934,99.7807,99.3934,99.7523,19722.0
2020-10-13 12:20:00,105.55,105.63,105.52,105.56,14872.0,99.7146,99.7901,99.6862,99.724,14872.0
2020-10-13 12:25:00,105.56,105.66,105.54,105.63,7096.0,99.724,99.8185,99.7051,99.7901,7096.0
2020-10-13 12:30:00,105.65,105.66,105.51,105.51,7112.0,99.809,99.8185,99.6768,99.6768,7112.0
2020-10-13 12:35:00,105.51,105.54,105.4,105.47,11335.0,99.6768,99.7051,99.5728,99.639,11335.0
2020-10-13 12:40:00,105.46,105.56,105.46,105.54,8547.0,99.6295,99.724,99.6295,99.7051,8547.0
2020-10-13 12:45:00,105.57,105.72,105.57,105.69,7094.0,99.7334,99.8752,99.7334,99.8468,7094.0
2020-10-13 12:50:00,105.71,105.81,105.68,105.8,12162.0,99.8657,99.9602,99.8374,99.9507,12162.0
2020-10-13 12:55:00,105.8,105.89,105.7,105.85,8503.0,99.9507,100.0358,99.8563,99.998,8503.0
2020-10-13 13:00:00,105.85,105.91,105.77,105.77,7507.0,99.998,100.0547,99.9224,99.9224,7507.0
2020-10-13 13:05:00,105.77,105.78,105.57,105.6,16189.0,99.9224,99.9318,99.7334,99.7618,16189.0
2020-10-13 13:10:00,105.62,105.78,105.56,105.76,23836.0,99.7807,99.9318,99.724,99.9129,23836.0
2020-10-13 13:15:00,105.78,105.88,105.63,105.65,26922.0,99.9318,100.0263,99.7901,99.809,26922.0
2020-10-13 13:20:00,105.65,105.71,105.52,105.6,18028.0,99.809,99.8657,99.6862,99.7618,18028.0
2020-10-13 13:25:00,105.57,105.68,105.57,105.63,15377.0,99.7334,99.8374,99.7334,99.7901,15377.0
2020-10-13 13:30:00,105.64,105.71,105.61,105.68,17650.0,99.7996,99.8657,99.7712,99.8374,17650.0
2020-10-13 13:35:00,105.69,105.72,105.64,105.72,5919.0,99.8468,99.8752,99.7996,99.8752,5919.0
2020-10-13 13:40:00,105.73,105.82,105.71,105.76,8314.0,99.8846,99.9696,99.8657,99.9129,8314.0
2020-10-13 13:45:00,105.73,105.78,105.68,105.74,5751.0,99.8846,99.9318,99.8374,99.8941,5751.0
2020-10-13 13:50:00,105.74,105.78,105.66,105.69,8471.0,99.8941,99.9318,99.8185,99.8468,8471.0
2020-10-13 13:55:00,105.71,105.72,105.54,105.63,16876.0,99.8657,99.8752,99.7051,99.7901,16876.0
2020-10-13 14:00:00,105.62,105.66,105.49,105.66,16558.0,99.7807,99.8185,99.6579,99.8185,16558.0
2020-10-13 14:05:00,105.65,105.65,105.54,105.59,8312.0,99.809,99.809,99.7051,99.7523,8312.0
2020-10-13 14:10:00,105.6,105.73,105.58,105.7,6189.0,99.7618,99.8846,99.7429,99.8563,6189.0
2020-10-13 14:15:00,105.68,105.74,105.65,105.71,9013.0,99.8374,99.8941,99.809,99.8657,9013.0
2020-10-13 14:20:00,105.69,105.69,105.53,105.67,14884.0,99.8468,99.8468,99.6957,99.8279,14884.0
2020-10-13 14:25:00,105.65,105.69,105.36,105.37,18752.0,99.809,99.8468,99.5351,99.5445,18752.0
2020-10-13 14:30:00,105.36,105.39,105.11,105.25,47010.0,99.5351,99.5634,99.2989,99.4311,47010.0
2020-10-13 14:35:00,105.23,105.23,104.9,104.94,20627.0,99.4122,99.4122,99.1005,99.1383,20627.0
2020-10-13 14:40:00,104.96,105.01,104.92,104.94,10607.0,99.1572,99.2044,99.1194,99.1383,10607.0
2020-10-13 14:45:00,104.93,105.03,104.78,104.88,15455.0,99.1288,99.2233,98.9871,99.0816,15455.0
2020-10-13 14:50:00,104.87,104.92,104.76,104.76,12581.0,99.0721,99.1194,98.9682,98.9682,12581.0
2020-10-13 14:55:00,104.8,105.03,104.78,104.97,12710.0,99.006,99.2233,98.9871,99.1666,12710.0
2020-10-13 15:00:00,104.92,105.15,104.92,105.15,11357.0,99.1194,99.3367,99.1194,99.3367,11357.0
2020-10-13 15:05:00,105.1,105.13,105.02,105.02,10366.0,99.2894,99.3178,99.2139,99.2139,10366.0
2020-10-13 15:10:00,105.06,105.22,105.06,105.1,13675.0,99.2516,99.4028,99.2516,99.2894,13675.0
2020-10-13 15:15:00,105.12,105.2,105.07,105.18,17616.0,99.3083,99.3839,99.2611,99.365,17616.0
2020-10-13 15:20:00,105.17,105.27,105.0,105.25,42770.0,99.3556,99.45,99.195,99.4311,42770.0
2020-10-13 15:25:00,105.24,105.35,105.22,105.31,24972.0,99.4217,99.5256,99.4028,99.4878,24972.0
2020-10-13 15:30:00,105.31,105.4,105.31,105.37,14134.0,99.4878,99.5728,99.4878,99.5445,14134.0
2020-10-13 15:35:00,105.37,105.44,105.34,105.4,25659.0,99.5445,99.6106,99.5162,99.5728,25659.0
2020-10-13 15:40:00,105.4,105.47,105.36,105.39,15635.0,99.5728,99.639,99.5351,99.5634,15635.0
2020-10-13 15:45:00,105.39,105.42,105.17,105.2,24667.0,99.5634,99.5917,99.3556,99.3839,24667.0
2020-10-13 15:50:00,105.2,105.28,105.13,105.28,61467.0,99.3839,99.4595,99.3178,99.4595,61467.0
2020-10-13 15:55:00,105.28,105.38,104.99,104.99,109430.0,99.4595,99.554,99.1855,99.1855,109430.0
2020-10-14 09:30:00,105.38,105.72,105.16,105.65,53415.0,99.554,99.8752,99.3461,99.809,53415.0
2020-10-14 09:35:00,105.71,105.75,105.32,105.41,56693.0,99.8657,99.9035,99.4973,99.5823,56693.0
2020-10-14 09:40:00,105.43,105.95,105.37,105.89,19464.0,99.6012,100.0924,99.5445,100.0358,19464.0
2020-10-14 09:45:00,105.88,105.98,105.73,105.94,25645.0,100.0263,100.1208,99.8846,100.083,25645.0
2020-10-14 09:50:00,105.95,106.18,105.87,105.88,57113.0,100.0924,100.3097,100.0169,100.0263,57113.0
2020-10-14 09:55:00,105.86,106.1,105.83,106.06,49003.0,100.0074,100.2341,99.9791,100.1964,49003.0
2020-10-14 10:00:00,106.09,106.27,105.94,106.15,29250.0,100.2247,100.3947,100.083,100.2814,29250.0
2020-10-14 10:05:00,106.17,106.21,105.88,106.0,13101.0,100.3003,100.3381,100.0263,100.1397,13101.0
2020-10-14 10:10:00,105.99,106.0,105.69,105.74,37850.0,100.1302,100.1397,99.8468,99.8941,37850.0
2020-10-14 10:15:00,105.74,105.9,105.65,105.81,14029.0,99.8941,100.0452,99.809,99.9602,14029.0
2020-10-14 10:20:00,105.83,106.23,105.81,106.0,35842.0,99.9791,100.357,99.9602,100.1397,35842.0
2020-10-14 10:25:00,105.98,105.98,105.69,105.77,10628.0,100.1208,100.1208,99.8468,99.9224,10628.0
2020-10-14 10:30:00,105.78,105.95,105.72,105.84,12146.0,99.9318,100.0924,99.8752,99.9885,12146.0
2020-10-14 10:35:00,105.8,106.01,105.8,105.97,11318.0,99.9507,100.1491,99.9507,100.1113,11318.0
2020-10-14 10:40:00,105.94,105.99,105.8,105.81,14168.0,100.083,100.1302,99.9507,99.9602,14168.0
2020-10-14 10:45:00,105.81,105.98,105.81,105.9,5967.0,99.9602,100.1208,99.9602,100.0452,5967.0
2020-10-14 10:50:00,105.9,106.02,105.86,105.99,10134.0,100.0452,100.1586,100.0074,100.1302,10134.0
2020-10-14 10:55:00,105.98,105.98,105.75,105.79,9042.0,100.1208,100.1208,99.9035,99.9413,9042.0
2020-10-14 11:00:00,105.81,105.83,105.67,105.69,10296.0,99.9602,99.9791,99.8279,99.8468,10296.0
2020-10-14 11:05:00,105.68,105.83,105.65,105.65,8727.0,99.8374,99.9791,99.809,99.809,8727.0
2020-10-14 11:10:00,105.63,105.7,105.59,105.64,12119.0,99.7901,99.8563,99.7523,99.7996,12119.0
2020-10-14 11:15:00,105.65,105.78,105.63,105.75,9840.0,99.809,99.9318,99.7901,99.9035,9840.0
2020-10-14 11:20:00,105.75,105.85,105.68,105.77,7516.0,99.9035,99.998,99.8374,99.9224,7516.0
2020-10-14 11:25:00,105.79,106.01,105.78,105.93,10876.0,99.9413,100.1491,99.9318,100.0735,10876.0
2020-10-14 11:30:00,105.94,106.0,105.87,105.99,8665.0,100.083,100.1397,100.0169,100.1302,8665.0
2020-10-14 11:35:00,105.98,106.06,105.96,106.05,21548.0,100.1208,100.1964,100.1019,100.1869,21548.0
2020-10-14 11:40:00,106.05,106.05,105.76,105.89,12317.0,100.1869,100.1869,99.9129,100.0358,12317.0
2020-10-14 11:45:00,105.9,105.9,105.45,105.54,22666.0,100.0452,100.0452,99.6201,99.7051,22666.0
2020-10-14 11:50:00,105.51,105.56,105.27,105.28,26844.0,99.6768,99.724,99.45,99.4595,26844.0
2020-10-14 11:55:00,105.29,105.42,105.29,105.39,11125.0,99.4689,99.5917,99.4689,99.5634,11125.0
2020-10-14 12:00:00,105.39,105.69,105.34,105.65,14755.0,99.5634,99.8468,99.5162,99.809,14755.0
2020-10-14 12:05:00,105.67,105.83,105.66,105.7,10532.0,99.8279,99.9791,99.8185,99.8563,10532.0
2020-10-14 12:10:00,105.68,105.69,105.49,105.63,13925.0,99.8374,99.8468,99.6579,99.7901,13925.0
2020-10-14 12:15:00,105.63,105.63,105.28,105.37,12186.0,99.7901,99.7901,99.4595,99.5445,12186.0
2020-10-14 12:20:00,105.37,105.38,105.21,105.22,11740.0,99.5445,99.554,99.3934,99.4028,11740.0
2020-10-14 12:25:00,105.2,105.53,105.2,105.48,15574.0,99.3839,99.6957,99.3839,99.6484,15574.0
2020-10-14 12:30:00,105.49,105.61,105.42,105.46,8925.0,99.6579,99.7712,99.5917,99.6295,8925.0
2020-10-14 12:35:00,105.45,105.45,105.1,105.2,14049.0,99.6201,99.6201,99.2894,99.3839,14049.0
2020-10-14 12:40:00,105.2,105.36,105.19,105.26,8632.0,99.3839,99.5351,99.3745,99.4406,8632.0
2020-10-14 12:45:00,105.27,105.38,105.23,105.33,6589.0,99.45,99.554,99.4122,99.5067,6589.0
2020-10-14 12:50:00,105.32,105.34,105.29,105.31,6096.0,99.4973,99.5162,99.4689,99.4878,6096.0
2020-10-14 12:55:00,105.3,105.49,105.29,105.45,17362.0,99.4784,99.6579,99.4689,99.6201,17362.0
2020-10-14 13:00:00,105.43,105.59,105.41,105.53,28857.0,99.6012,99.7523,99.5823,99.6957,28857.0
2020-10-14 13:05:00,105.55,105.67,105.51,105.63,13432.0,99.7146,99.8279,99.6768,99.7901,13432.0
2020-10-14 13:10:00,105.65,105.7,105.6,105.68,14065.0,99.809,99.8563,99.7618,99.8374,14065.0
2020-10-14 13:15:00,105.66,105.76,105.6,105.7,13462.0,99.8185,99.9129,99.7618,99.8563,13462.0
2020-10-14 13:20:00,105.74,105.74,105.58,105.59,17261.0,99.8941,99.8941,99.7429,99.7523,17261.0
2020-10-14 13:25:00,105.56,105.61,105.43,105.49,12754.0,99.724,99.7712,99.6012,99.6579,12754.0
2020-10-14 13:30:00,105.49,105.53,105.32,105.4,13381.0,99.6579,99.6957,99.4973,99.5728,13381.0
2020-10-14 13:35:00,105.39,105.54,105.35,105.53,25301.0,99.5634,99.7051,99.5256,99.6957,25301.0
2020-10-14 13:40:00,105.52,105.52,105.42,105.5,7396.0,99.6862,99.6862,99.5917,99.6673,7396.0
2020-10-14 13:45:00,105.47,105.56,105.47,105.53,9362.0,99.639,99.724,99.639,99.6957,9362.0
2020-10-14 13:50:00,105.52,105.54,105.33,105.45,5400.0,99.6862,99.7051,99.5067,99.6201,5400.0
2020-10-14 13:55:00,105.46,105.48,105.35,105.4,3837.0,99.6295,99.6484,99.5256,99.5728,3837.0
2020-10-14 14:00:00,105.38,105.38,105.23,105.35,19544.0,99.554,99.554,99.4122,99.5256,19544.0
2020-10-14 14:05:00,105.36,105.47,105.35,105.45,8512.0,99.5351,99.639,99.5256,99.6201,8512.0
2020-10-14 14:10:00,105.44,105.44,105.37,105.39,5476.0,99.6106,99.6106,99.5445,99.5634,5476.0
2020-10-14 14:15:00,105.4,105.43,105.31,105.33,9513.0,99.5728,99.6012,99.4878,99.5067,9513.0
2020-10-14 14:20:00,105.31,105.44,105.28,105.39,8215.0,99.4878,99.6106,99.4595,99.5634,8215.0
2020-10-14 14:25:00,105.38,105.38,105.25,105.34,9656.0,99.554,99.554,99.4311,99.5162,9656.0
2020-10-14 14:30:00,105.34,105.36,105.08,105.09,10943.0,99.5162,99.5351,99.2705,99.28,10943.0
2020-10-14 14:35:00,105.08,105.17,105.0,105.07,16429.0,99.2705,99.3556,99.195,99.2611,16429.0
2020-10-14 14:40:00,105.07,105.23,105.06,105.1,15191.0,99.2611,99.4122,99.2516,99.2894,15191.0
2020-10-14 14:45:00,105.1,105.4,105.07,105.4,41874.0,99.2894,99.5728,99.2611,99.5728,41874.0
2020-10-14 14:50:00,105.4,105.4,105.21,105.25,18017.0,99.5728,99.5728,99.3934,99.4311,18017.0
2020-10-14 14:55:00,105.26,105.31,105.25,105.3,5903.0,99.4406,99.4878,99.4311,99.4784,5903.0
2020-10-14 15:00:00,105.33,105.41,105.24,105.37,10270.0,99.5067,99.5823,99.4217,99.5445,10270.0
2020-10-14 15:05:00,105.37,105.56,105.36,105.45,27911.0,99.5445,99.724,99.5351,99.6201,27911.0
2020-10-14 15:10:00,105.47,105.56,105.47,105.49,13495.0,99.639,99.724,99.639,99.6579,13495.0
2020-10-14 15:15:00,105.5,105.51,105.41,105.44,10223.0,99.6673,99.6768,99.5823,99.6106,10223.0
2020-10-14 15:20:00,105.44,105.49,105.34,105.35,15321.0,99.6106,99.6579,99.5162,99.5256,15321.0
2020-10-14 15:25:00,105.34,105.37,105.24,105.26,10140.0,99.5162,99.5445,99.4217,99.4406,10140.0
2020-10-14 15:30:00,105.26,105.38,105.22,105.25,19610.0,99.4406,99.554,99.4028,99.4311,19610.0
2020-10-14 15:35:00,105.26,105.31,105.11,105.16,22543.0,99.4406,99.4878,99.2989,99.3461,22543.0
2020-10-14 15:40:00,105.19,105.26,105.18,105.21,17319.0,99.3745,99.4406,99.365,99.3934,17319.0
2020-10-14 15:45:00,105.21,105.28,105.15,105.23,45071.0,99.3934,99.4595,99.3367,99.4122,45071.0
2020-10-14 15:50:00,105.27,105.31,105.13,105.19,40248.0,99.45,99.4878,99.3178,99.3745,40248.0
2020-10-14 15:55:00,105.18,105.22,104.76,104.82,273132.0,99.365,99.4028,98.9682,99.0249,273132.0
2020-10-15 09:30:00,103.44,103.65,103.02,103.63,175163.0,97.7212,97.9196,97.3244,97.9007,175163.0
2020-10-15 09:35:00,103.63,103.8,103.32,103.41,69005.0,97.9007,98.0613,97.6078,97.6929,69005.0
2020-10-15 09:40:00,103.35,103.46,103.14,103.23,28060.0,97.6362,97.7401,97.4378,97.5228,28060.0
2020-10-15 09:45:00,103.21,103.59,103.2,103.52,39509.0,97.5039,97.8629,97.4945,97.7968,39509.0
2020-10-15 09:50:00,103.49,103.7,103.35,103.67,16942.0,97.7684,97.9668,97.6362,97.9385,16942.0
2020-10-15 09:55:00,103.7,103.88,103.69,103.88,15715.0,97.9668,98.1369,97.9574,98.1369,15715.0
2020-10-15 10:00:00,103.91,104.14,103.8,104.07,63708.0,98.1652,98.3825,98.0613,98.3164,63708.0
2020-10-15 10:05:00,104.09,104.19,103.89,103.9,29468.0,98.3353,98.4297,98.1463,98.1558,29468.0
2020-10-15 10:10:00,103.87,103.96,103.78,103.88,17337.0,98.1274,98.2125,98.0424,98.1369,17337.0
2020-10-15 10:15:00,103.86,103.96,103.76,103.81,18592.0,98.118,98.2125,98.0235,98.0708,18592.0
2020-10-15 10:20:00,103.73,103.91,103.66,103.91,15911.0,97.9952,98.1652,97.929,98.1652,15911.0
2020-10-15 10:25:00,103.87,104.02,103.83,103.95,19450.0,98.1274,98.2691,98.0896,98.203,19450.0
2020-10-15 10:30:00,103.97,104.03,103.7,103.72,49887.0,98.2219,98.2786,97.9668,97.9857,49887.0
2020-10-15 10:35:00,103.76,103.99,103.72,103.96,19462.0,98.0235,98.2408,97.9857,98.2125,19462.0
2020-10-15 10:40:00,103.94,104.02,103.78,103.83,31569.0,98.1936,98.2691,98.0424,98.0896,31569.0
2020-10-15 10:45:00,103.74,103.94,103.72,103.85,12461.0,98.0046,98.1936,97.9857,98.1085,12461.0
2020-10-15 10:50:00,103.85,103.89,103.69,103.76,9196.0,98.1085,98.1463,97.9574,98.0235,9196.0
2020-10-15 10:55:00,103.77,103.99,103.66,103.99,26529.0,98.033,98.2408,97.929,98.2408,26529.0
2020-10-15 11:00:00,103.98,103.99,103.69,103.77,14555.0,98.2314,98.2408,97.9574,98.033,14555.0
2020-10-15 11:05:00,103.77,104.01,103.77,103.88,38129.0,98.033,98.2597,98.033,98.1369,38129.0
2020-10-15 11:10:00,103.86,104.05,103.86,104.05,20700.0,98.118,98.2975,98.118,98.2975,20700.0
2020-10-15 11:15:00,104.09,104.21,103.95,104.19,18164.0,98.3353,98.4486,98.203,98.4297,18164.0
2020-10-15 11:20:00,104.18,104.27,104.16,104.23,13795.0,98.4203,98.5053,98.4014,98.4675,13795.0
2020-10-15 11:25:00,104.25,104.25,103.93,103.95,10316.0,98.4864,98.4864,98.1841,98.203,10316.0
2020-10-15 11:30:00,103.98,104.2,103.96,104.14,7030.0,98.2314,98.4392,98.2125,98.3825,7030.0
2020-10-15 11:35:00,104.17,104.21,104.06,104.15,12953.0,98.4108,98.4486,98.3069,98.392,12953.0
2020-10-15 11:40:00,104.14,104.2,104.02,104.03,15008.0,98.3825,98.4392,98.2691,98.2786,15008.0
2020-10-15 11:45:00,104.06,104.23,104.04,104.19,16337.0,98.3069,98.4675,98.288,98.4297,16337.0
2020-10-15 11:50:00,104.19,104.54,104.19,104.54,25980.0,98.4297,98.7604,98.4297,98.7604,25980.0
2020-10-15 11:55:00,104.54,104.56,104.26,104.26,13474.0,98.7604,98.7793,98.4959,98.4959,13474.0
2020-10-15 12:00:00,104.24,104.3,104.16,104.2,24277.0,98.477,98.5337,98.4014,98.4392,24277.0
2020-10-15 12:05:00,104.2,104.3,104.16,104.21,12223.0,98.4392,98.5337,98.4014,98.4486,12223.0
2020-10-15 12:10:00,104.21,104.28,104.13,104.26,14292.0,98.4486,98.5148,98.3731,98.4959,14292.0
2020-10-15 12:15:00,104.25,104.35,104.1,104.13,12671.0,98.4864,98.5809,98.3447,98.3731,12671.0
2020-10-15 12:20:00,104.13,104.25,104.07,104.23,11679.0,98.3731,98.4864,98.3164,98.4675,11679.0
2020-10-15 12:25:00,104.25,104.37,104.23,104.34,24574.0,98.4864,98.5998,98.4675,98.5715,24574.0
2020-10-15 12:30:00,104.34,104.41,104.26,104.33,10745.0,98.5715,98.6376,98.4959,98.562,10745.0
2020-10-15 12:35:00,104.34,104.49,104.33,104.43,19447.0,98.5715,98.7132,98.562,98.6565,19447.0
2020-10-15 12:40:00,104.43,104.49,104.4,104.4,11391.0,98.6565,98.7132,98.6281,98.6281,11391.0
2020-10-15 12:45:00,104.38,104.66,104.28,104.65,26665.0,98.6092,98.8738,98.5148,98.8643,26665.0
2020-10-15 12:50:00,104.64,104.79,104.62,104.79,29742.0,98.8549,98.9966,98.836,98.9966,29742.0
2020-10-15 12:55:00,104.8,104.89,104.76,104.8,24255.0,99.006,99.091,98.9682,99.006,24255.0
2020-10-15 13:00:00,104.8,104.82,104.59,104.59,40475.0,99.006,99.0249,98.8076,98.8076,40475.0
2020-10-15 13:05:00,104.59,104.63,104.49,104.58,38225.0,98.8076,98.8454,98.7132,98.7982,38225.0
2020-10-15 13:10:00,104.59,104.68,104.57,104.6,17997.0,98.8076,98.8927,98.7887,98.8171,17997.0
2020-10-15 13:15:00,104.61,104.66,104.54,104.54,21021.0,98.8265,98.8738,98.7604,98.7604,21021.0
2020-10-15 13:20:00,104.55,104.57,104.47,104.48,15486.0,98.7698,98.7887,98.6943,98.7037,15486.0
2020-10-15 13:25:00,104.5,104.7,104.47,104.52,23878.0,98.7226,98.9115,98.6943,98.7415,23878.0
2020-10-15 13:30:00,104.52,104.56,104.49,104.52,13455.0,98.7415,98.7793,98.7132,98.7415,13455.0
2020-10-15 13:35:00,104.53,104.61,104.52,104.58,7753.0,98.7509,98.8265,98.7415,98.7982,7753.0
2020-10-15 13:40:00,104.58,104.85,104.55,104.85,12305.0,98.7982,99.0533,98.7698,99.0533,12305.0
2020-10-15 13:45:00,104.85,104.85,104.66,104.7,5841.0,99.0533,99.0533,98.8738,98.9115,5841.0
2020-10-15 13:50:00,104.7,104.75,104.62,104.72,6435.0,98.9115,98.9588,98.836,98.9304,6435.0
2020-10-15 13:55:00,104.71,104.74,104.68,104.68,5246.0,98.921,98.9493,98.8927,98.8927,5246.0
2020-10-15 14:00:00,104.68,104.78,104.67,104.7,7951.0,98.8927,98.9871,98.8832,98.9115,7951.0
2020-10-15 14:05:00,104.72,104.77,104.69,104.7,15788.0,98.9304,98.9777,98.9021,98.9115,15788.0
2020-10-15 14:10:00,104.7,104.76,104.67,104.67,16624.0,98.9115,98.9682,98.8832,98.8832,16624.0
2020-10-15 14:15:00,104.67,104.75,104.67,104.71,11010.0,98.8832,98.9588,98.8832,98.921,11010.0
2020-10-15 14:20:00,104.7,104.72,104.56,104.56,21168.0,98.9115,98.9304,98.7793,98.7793,21168.0
2020-10-15 14:25:00,104.56,104.67,104.54,104.65,14213.0,98.7793,98.8832,98.7604,98.8643,14213.0
2020-10-15 14:30:00,104.62,104.71,104.61,104.66,7204.0,98.836,98.921,98.8265,98.8738,7204.0
2020-10-15 14:35:00,104.66,104.66,104.55,104.58,16073.0,98.8738,98.8738,98.7698,98.7982,16073.0
2020-10-15 14:40:00,104.59,104.62,104.46,104.46,14359.0,98.8076,98.836,98.6848,98.6848,14359.0
2020-10-15 14:45:00,104.47,104.47,104.38,104.45,15216.0,98.6943,98.6943,98.6092,98.6754,15216.0
2020-10-15 14:50:00,104.44,104.55,104.43,104.47,19245.0,98.6659,98.7698,98.6565,98.6943,19245.0
2020-10-15 14:55:00,104.47,104.48,104.43,104.47,14699.0,98.6943,98.7037,98.6565,98.6943,14699.0
2020-10-15 15:00:00,104.45,104.56,104.44,104.49,17731.0,98.6754,98.7793,98.6659,98.7132,17731.0
2020-10-15 15:05:00,104.49,104.56,104.42,104.42,17085.0,98.7132,98.7793,98.647,98.647,17085.0
2020-10-15 15:10:00,104.44,104.47,104.25,104.28,16105.0,98.6659,98.6943,98.4864,98.5148,16105.0
2020-10-15 15:15:00,104.28,104.3,104.23,104.28,19015.0,98.5148,98.5337,98.4675,98.5148,19015.0
2020-10-15 15:20:00,104.3,104.36,104.28,104.31,17143.0,98.5337,98.5903,98.5148,98.5431,17143.0
2020-10-15 15:25:00,104.32,104.45,104.31,104.43,18532.0,98.5526,98.6754,98.5431,98.6565,18532.0
2020-10-15 15:30:00,104.42,104.44,104.23,104.26,30153.0,98.647,98.6659,98.4675,98.4959,30153.0
2020-10-15 15:35:00,104.26,104.28,104.17,104.26,28338.0,98.4959,98.5148,98.4108,98.4959,28338.0
2020-10-15 15:40:00,104.27,104.54,104.24,104.49,40828.0,98.5053,98.7604,98.477,98.7132,40828.0
2020-10-15 15:45:00,104.49,104.5,104.26,104.26,47834.0,98.7132,98.7226,98.4959,98.4959,47834.0
2020-10-15 15:50:00,104.28,104.34,104.2,104.25,66383.0,98.5148,98.5715,98.4392,98.4864,66383.0
2020-10-15 15:55:00,104.25,104.46,104.19,104.46,121065.0,98.4864,98.6848,98.4297,98.6848,121065.0
2020-10-16 09:30:00,104.65,105.3,104.62,105.19,200007.0,98.8643,99.4784,98.836,99.3745,200007.0
2020-10-16 09:35:00,105.19,105.32,104.77,104.88,14301.0,99.3745,99.4973,98.9777,99.0816,14301.0
2020-10-16 09:40:00,104.88,105.11,104.82,104.89,29458.0,99.0816,99.2989,99.0249,99.091,29458.0
2020-10-16 09:45:00,104.85,104.9,104.63,104.63,25028.0,99.0533,99.1005,98.8454,98.8454,25028.0
2020-10-16 09:50:00,104.62,104.66,104.29,104.36,18048.0,98.836,98.8738,98.5242,98.5903,18048.0
2020-10-16 09:55:00,104.43,104.64,104.41,104.53,12866.0,98.6565,98.8549,98.6376,98.7509,12866.0
2020-10-16 10:00:00,104.49,104.68,104.45,104.45,18406.0,98.7132,98.8927,98.6754,98.6754,18406.0
2020-10-16 10:05:00,104.45,104.5,104.25,104.28,18135.0,98.6754,98.7226,98.4864,98.5148,18135.0
2020-10-16 10:10:00,104.3,104.43,104.21,104.21,12965.0,98.5337,98.6565,98.4486,98.4486,12965.0
2020-10-16 10:15:00,104.2,104.68,104.2,104.59,74478.0,98.4392,98.8927,98.4392,98.8076,74478.0
2020-10-16 10:20:00,104.65,104.77,104.57,104.7,9184.0,98.8643,98.9777,98.7887,98.9115,9184.0
2020-10-16 10:25:00,104.66,104.88,104.66,104.82,14751.0,98.8738,99.0816,98.8738,99.0249,14751.0
2020-10-16 10:30:00,104.86,104.94,104.75,104.86,8979.0,99.0627,99.1383,98.9588,99.0627,8979.0
2020-10-16 10:35:00,104.91,105.11,104.88,104.88,12936.0,99.1099,99.2989,99.0816,99.0816,12936.0
2020-10-16 10:40:00,104.91,105.13,104.91,105.01,10285.0,99.1099,99.3178,99.1099,99.2044,10285.0
2020-10-16 10:45:00,105.03,105.11,104.93,105.08,10917.0,99.2233,99.2989,99.1288,99.2705,10917.0
2020-10-16 10:50:00,105.11,105.12,104.95,105.02,22540.0,99.2989,99.3083,99.1477,99.2139,22540.0
2020-10-16 10:55:00,105.02,105.02,104.88,104.92,7473.0,99.2139,99.2139,99.0816,99.1194,7473.0
2020-10-16 11:00:00,104.92,105.06,104.92,104.99,5934.0,99.1194,99.2516,99.1194,99.1855,5934.0
2020-10-16 11:05:00,104.98,105.19,104.96,105.16,10273.0,99.1761,99.3745,99.1572,99.3461,10273.0
2020-10-16 11:10:00,105.14,105.28,105.07,105.19,10929.0,99.3272,99.4595,99.2611,99.3745,10929.0
2020-10-16 11:15:00,105.16,105.25,105.13,105.24,9962.0,99.3461,99.4311,99.3178,99.4217,9962.0
2020-10-16 11:20:00,105.25,105.33,105.18,105.29,15589.0,99.4311,99.5067,99.365,99.4689,15589.0
2020-10-16 11:25:00,105.27,105.45,105.26,105.4,11351.0,99.45,99.6201,99.4406,99.5728,11351.0
2020-10-16 11:30:00,105.39,105.47,105.31,105.47,18997.0,99.5634,99.639,99.4878,99.639,18997.0
2020-10-16 11:35:00,105.48,105.68,105.46,105.63,20966.0,99.6484,99.8374,99.6295,99.7901,20966.0
2020-10-16 11:40:00,105.61,105.64,105.45,105.47,12133.0,99.7712,99.7996,99.6201,99.639,12133.0
2020-10-16 11:45:00,105.45,105.45,105.3,105.42,8715.0,99.6201,99.6201,99.4784,99.5917,8715.0
2020-10-16 11:50:00,105.43,105.43,105.26,105.3,13912.0,99.6012,99.6012,99.4406,99.4784,13912.0
2020-10-16 11:55:00,105.36,105.43,105.34,105.34,7394.0,99.5351,99.6012,99.5162,99.5162,7394.0
2020-10-16 12:00:00,105.34,105.34,105.09,105.09,11543.0,99.5162,99.5162,99.28,99.28,11543.0
2020-10-16 12:05:00,105.07,105.09,104.91,105.03,23035.0,99.2611,99.28,99.1099,99.2233,23035.0
2020-10-16 12:10:00,105.01,105.12,104.95,105.09,9607.0,99.2044,99.3083,99.1477,99.28,9607.0
2020-10-16 12:15:00,105.09,105.2,105.0,105.03,16091.0,99.28,99.3839,99.195,99.2233,16091.0
2020-10-16 12:20:00,105.03,105.13,105.02,105.09,7861.0,99.2233,99.3178,99.2139,99.28,7861.0
2020-10-16 12:25:00,105.09,105.2,105.07,105.2,6893.0,99.28,99.3839,99.2611,99.3839,6893.0
2020-10-16 12:30:00,105.19,105.2,105.07,105.13,7348.0,99.3745,99.3839,99.2611,99.3178,7348.0
2020-10-16 12:35:00,105.13,105.17,105.05,105.07,11974.0,99.3178,99.3556,99.2422,99.2611,11974.0
2020-10-16 12:40:00,105.07,105.11,104.96,105.1,13879.0,99.2611,99.2989,99.1572,99.2894,13879.0
2020-10-16 12:45:00,105.11,105.13,105.01,105.04,12678.0,99.2989,99.3178,99.2044,99.2328,12678.0
2020-10-16 12:50:00,105.07,105.14,104.99,105.14,10917.0,99.2611,99.3272,99.1855,99.3272,10917.0
2020-10-16 12:55:00,105.14,105.26,105.09,105.19,103085.0,99.3272,99.4406,99.28,99.3745,103085.0
2020-10-16 13:00:00,105.18,105.22,105.13,105.15,10748.0,99.365,99.4028,99.3178,99.3367,10748.0
2020-10-16 13:05:00,105.14,105.21,105.13,105.2,9720.0,99.3272,99.3934,99.3178,99.3839,9720.0
2020-10-16 13:10:00,105.2,105.2,105.05,105.1,8741.0,99.3839,99.3839,99.2422,99.2894,8741.0
2020-10-16 13:15:00,105.14,105.23,105.13,105.18,6396.0,99.3272,99.4122,99.3178,99.365,6396.0
2020-10-16 13:20:00,105.14,105.14,105.05,105.13,4323.0,99.3272,99.3272,99.2422,99.3178,4323.0
2020-10-16 13:25:00,105.13,105.21,105.07,105.21,4174.0,99.3178,99.3934,99.2611,99.3934,4174.0
2020-10-16 13:30:00,105.22,105.22,105.12,105.15,9385.0,99.4028,99.4028,99.3083,99.3367,9385.0
2020-10-16 13:35:00,105.14,105.2,105.14,105.19,7917.0,99.3272,99.3839,99.3272,99.3745,7917.0
2020-10-16 13:40:00,105.19,105.22,105.16,105.21,9689.0,99.3745,99.4028,99.3461,99.3934,9689.0
2020-10-16 13:45:00,105.19,105.27,105.17,105.26,7209.0,99.3745,99.45,99.3556,99.4406,7209.0
2020-10-16 13:50:00,105.26,105.34,105.23,105.32,5168.0,99.4406,99.5162,99.4122,99.4973,5168.0
2020-10-16 13:55:00,105.31,105.34,105.29,105.31,7766.0,99.4878,99.5162,99.4689,99.4878,7766.0
2020-10-16 14:00:00,105.33,105.4,105.28,105.29,9340.0,99.5067,99.5728,99.4595,99.4689,9340.0
2020-10-16 14:05:00,105.32,105.39,105.32,105.39,8077.0,99.4973,99.5634,99.4973,99.5634,8077.0
2020-10-16 14:10:00,105.41,105.48,105.41,105.43,6252.0,99.5823,99.6484,99.5823,99.6012,6252.0
2020-10-16 14:15:00,105.43,105.54,105.42,105.49,11456.0,99.6012,99.7051,99.5917,99.6579,11456.0
2020-10-16 14:20:00,105.5,105.64,105.5,105.59,9880.0,99.6673,99.7996,99.6673,99.7523,9880.0
2020-10-16 14:25:00,105.6,105.65,105.56,105.59,10379.0,99.7618,99.809,99.724,99.7523,10379.0
2020-10-16 14:30:00,105.59,105.61,105.52,105.55,13114.0,99.7523,99.7712,99.6862,99.7146,13114.0
2020-10-16 14:35:00,105.56,105.6,105.44,105.49,13451.0,99.724,99.7618,99.6106,99.6579,13451.0
2020-10-16 14:40:00,105.48,105.52,105.43,105.46,11706.0,99.6484,99.6862,99.6012,99.6295,11706.0
2020-10-16 14:45:00,105.48,105.48,105.36,105.44,55529.0,99.6484,99.6484,99.5351,99.6106,55529.0
2020-10-16 14:50:00,105.44,105.45,105.36,105.43,39236.0,99.6106,99.6201,99.5351,99.6012,39236.0
2020-10-16 14:55:00,105.43,105.53,105.39,105.5,9371.0,99.6012,99.6957,99.5634,99.6673,9371.0
2020-10-16 15:00:00,105.49,105.49,105.35,105.38,11889.0,99.6579,99.6579,99.5256,99.554,11889.0
2020-10-16 15:05:00,105.41,105.43,105.33,105.35,6198.0,99.5823,99.6012,99.5067,99.5256,6198.0
2020-10-16 15:10:00,105.35,105.36,105.24,105.24,8680.0,99.5256,99.5351,99.4217,99.4217,8680.0
2020-10-16 15:15:00,105.24,105.32,105.22,105.3,11880.0,99.4217,99.4973,99.4028,99.4784,11880.0
2020-10-16 15:20:00,105.29,105.29,105.18,105.23,15483.0,99.4689,99.4689,99.365,99.4122,15483.0
2020-10-16 15:25:00,105.27,105.28,105.17,105.23,14434.0,99.45,99.4595,99.3556,99.4122,14434.0
2020-10-16 15:30:00,105.21,105.26,105.13,105.15,24243.0,99.3934,99.4406,99.3178,99.3367,24243.0
2020-10-16 15:35:00,105.17,105.18,105.0,105.03,20270.0,99.3556,99.365,99.195,99.2233,20270.0
2020-10-16 15:40:00,105.02,105.07,104.84,105.07,39050.0,99.2139,99.2611,99.0438,99.2611,39050.0
2020-10-16 15:45:00,105.05,105.06,104.88,104.92,35945.0,99.2422,99.2516,99.0816,99.1194,35945.0
2020-10-16 15:50:00,104.94,104.99,104.84,104.95,58238.0,99.1383,99.1855,99.0438,99.1477,58238.0
2020-10-16 15:55:00,104.96,105.08,104.92,104.92,125912.0,99.1572,99.2705,99.1194,99.1194,125912.0
2020-10-19 09:30:00,105.13,105.22,104.47,104.65,125163.0,99.3178,99.4028,98.6943,98.8643,125163.0
2020-10-19 09:35:00,104.67,104.85,104.54,104.68,21986.0,98.8832,99.0533,98.7604,98.8927,21986.0
2020-10-19 09:40:00,104.65,104.86,104.42,104.69,20084.0,98.8643,99.0627,98.647,98.9021,20084.0
2020-10-19 09:45:00,104.69,104.82,104.49,104.7,19095.0,98.9021,99.0249,98.7132,98.9115,19095.0
2020-10-19 09:50:00,104.71,104.94,104.69,104.83,24282.0,98.921,99.1383,98.9021,99.0344,24282.0
2020-10-19 09:55:00,104.81,104.9,104.35,104.4,15757.0,99.0155,99.1005,98.5809,98.6281,15757.0
2020-10-19 10:00:00,104.41,104.41,104.25,104.36,24988.0,98.6376,98.6376,98.4864,98.5903,24988.0
2020-10-19 10:05:00,104.36,104.36,103.92,103.95,25557.0,98.5903,98.5903,98.1747,98.203,25557.0
2020-10-19 10:10:00,103.89,104.18,103.89,104.18,17008.0,98.1463,98.4203,98.1463,98.4203,17008.0
2020-10-19 10:15:00,104.15,104.44,104.12,104.43,14996.0,98.392,98.6659,98.3636,98.6565,14996.0
2020-10-19 10:20:00,104.43,104.48,104.31,104.33,15822.0,98.6565,98.7037,98.5431,98.562,15822.0
2020-10-19 10:25:00,104.34,104.45,104.18,104.45,20150.0,98.5715,98.6754,98.4203,98.6754,20150.0
2020-10-19 10:30:00,104.47,104.59,104.41,104.57,7824.0,98.6943,98.8076,98.6376,98.7887,7824.0
2020-10-19 10:35:00,104.57,104.61,104.43,104.51,21767.0,98.7887,98.8265,98.6565,98.7321,21767.0
2020-10-19 10:40:00,104.54,104.71,104.32,104.32,32752.0,98.7604,98.921,98.5526,98.5526,32752.0
2020-10-19 10:45:00,104.31,104.5,104.19,104.32,18103.0,98.5431,98.7226,98.4297,98.5526,18103.0
2020-10-19 10:50:00,104.33,104.44,104.29,104.33,10413.0,98.562,98.6659,98.5242,98.562,10413.0
2020-10-19 10:55:00,104.32,104.54,104.27,104.5,23943.0,98.5526,98.7604,98.5053,98.7226,23943.0
2020-10-19 11:00:00,104.46,104.55,104.41,104.42,17960.0,98.6848,98.7698,98.6376,98.647,17960.0
2020-10-19 11:05:00,104.4,104.41,104.1,104.12,16112.0,98.6281,98.6376,98.3447,98.3636,16112.0
2020-10-19 11:10:00,104.07,104.15,104.01,104.14,11218.0,98.3164,98.392,98.2597,98.3825,11218.0
2020-10-19 11:15:00,104.14,104.14,103.96,104.0,12482.0,98.3825,98.3825,98.2125,98.2502,12482.0
2020-10-19 11:20:00,104.0,104.01,103.66,103.74,27036.0,98.2502,98.2597,97.929,98.0046,27036.0
2020-10-19 11:25:00,103.71,103.96,103.71,103.95,11992.0,97.9763,98.2125,97.9763,98.203,11992.0
2020-10-19 11:30:00,103.97,103.99,103.88,103.9,13042.0,98.2219,98.2408,98.1369,98.1558,13042.0
2020-10-19 11:35:00,103.92,104.11,103.88,103.88,16696.0,98.1747,98.3542,98.1369,98.1369,16696.0
2020-10-19 11:40:00,103.89,103.94,103.83,103.83,11504.0,98.1463,98.1936,98.0896,98.0896,11504.0
2020-10-19 11:45:00,103.85,103.86,103.76,103.78,12765.0,98.1085,98.118,98.0235,98.0424,12765.0
2020-10-19 11:50:00,103.79,103.93,103.76,103.79,26843.0,98.0519,98.1841,98.0235,98.0519,26843.0
2020-10-19 11:55:00,103.78,103.84,103.74,103.81,22917.0,98.0424,98.0991,98.0046,98.0708,22917.0
2020-10-19 12:00:00,103.81,103.92,103.74,103.85,18273.0,98.0708,98.1747,98.0046,98.1085,18273.0
2020-10-19 12:05:00,103.84,103.9,103.78,103.85,9200.0,98.0991,98.1558,98.0424,98.1085,9200.0
2020-10-19 12:10:00,103.85,103.91,103.75,103.79,11265.0,98.1085,98.1652,98.0141,98.0519,11265.0
2020-10-19 12:15:00,103.79,103.88,103.72,103.78,17631.0,98.0519,98.1369,97.9857,98.0424,17631.0
2020-10-19 12:20:00,103.82,103.89,103.74,103.89,13746.0,98.0802,98.1463,98.0046,98.1463,13746.0
2020-10-19 12:25:00,103.87,103.88,103.77,103.82,7024.0,98.1274,98.1369,98.033,98.0802,7024.0
2020-10-19 12:30:00,103.82,103.88,103.78,103.78,7267.0,98.0802,98.1369,98.0424,98.0424,7267.0
2020-10-19 12:35:00,103.76,103.81,103.7,103.7,16283.0,98.0235,98.0708,97.9668,97.9668,16283.0
2020-10-19 12:40:00,103.7,103.81,103.7,103.79,10242.0,97.9668,98.0708,97.9668,98.0519,10242.0
2020-10-19 12:45:00,103.79,103.8,103.68,103.7,22897.0,98.0519,98.0613,97.9479,97.9668,22897.0
2020-10-19 12:50:00,103.7,103.74,103.64,103.64,9971.0,97.9668,98.0046,97.9102,97.9102,9971.0
2020-10-19 12:55:00,103.61,103.68,103.59,103.62,15977.0,97.8818,97.9479,97.8629,97.8913,15977.0
2020-10-19 13:00:00,103.62,103.64,103.5,103.5,12238.0,97.8913,97.9102,97.7779,97.7779,12238.0
2020-10-19 13:05:00,103.49,103.6,103.45,103.49,17835.0,97.7684,97.8724,97.7307,97.7684,17835.0
2020-10-19 13:10:00,103.49,103.58,103.48,103.58,22733.0,97.7684,97.8535,97.759,97.8535,22733.0
2020-10-19 13:15:00,103.57,103.72,103.56,103.7,13524.0,97.844,97.9857,97.8346,97.9668,13524.0
2020-10-19 13:20:00,103.7,103.82,103.69,103.72,14262.0,97.9668,98.0802,97.9574,97.9857,14262.0
2020-10-19 13:25:00,103.72,103.73,103.62,103.63,14205.0,97.9857,97.9952,97.8913,97.9007,14205.0
2020-10-19 13:30:00,103.61,103.63,103.48,103.52,20906.0,97.8818,97.9007,97.759,97.7968,20906.0
2020-10-19 13:35:00,103.53,103.63,103.53,103.6,11502.0,97.8062,97.9007,97.8062,97.8724,11502.0
2020-10-19 13:40:00,103.59,103.65,103.52,103.64,15149.0,97.8629,97.9196,97.7968,97.9102,15149.0
2020-10-19 13:45:00,103.62,103.67,103.53,103.64,15405.0,97.8913,97.9385,97.8062,97.9102,15405.0
2020-10-19 13:50:00,103.63,103.74,103.62,103.68,24061.0,97.9007,98.0046,97.8913,97.9479,24061.0
2020-10-19 13:55:00,103.69,103.76,103.64,103.64,12744.0,97.9574,98.0235,97.9102,97.9102,12744.0
2020-10-19 14:00:00,103.6,103.63,103.44,103.48,41249.0,97.8724,97.9007,97.7212,97.759,41249.0
2020-10-19 14:05:00,103.49,103.54,103.46,103.51,18293.0,97.7684,97.8157,97.7401,97.7873,18293.0
2020-10-19 14:10:00,103.51,103.56,103.48,103.53,12563.0,97.7873,97.8346,97.759,97.8062,12563.0
2020-10-19 14:15:00,103.51,103.58,103.47,103.5,20321.0,97.7873,97.8535,97.7496,97.7779,20321.0
2020-10-19 14:20:00,103.49,103.56,103.46,103.55,12178.0,97.7684,97.8346,97.7401,97.8251,12178.0
2020-10-19 14:25:00,103.56,103.58,103.49,103.54,13128.0,97.8346,97.8535,97.7684,97.8157,13128.0
2020-10-19 14:30:00,103.53,103.53,103.18,103.23,18188.0,97.8062,97.8062,97.4756,97.5228,18188.0
2020-10-19 14:35:00,103.21,103.24,103.1,103.15,18063.0,97.5039,97.5323,97.4,97.4472,18063.0
2020-10-19 14:40:00,103.17,103.18,103.0,103.01,23377.0,97.4661,97.4756,97.3055,97.315,23377.0
2020-10-19 14:45:00,103.0,103.0,102.73,102.74,26472.0,97.3055,97.3055,97.0505,97.0599,26472.0
2020-10-19 14:50:00,102.71,102.9,102.63,102.87,56653.0,97.0316,97.2111,96.956,97.1827,56653.0
2020-10-19 14:55:00,102.86,102.97,102.64,102.68,63891.0,97.1733,97.2772,96.9654,97.0032,63891.0
2020-10-19 15:00:00,102.68,102.73,102.43,102.58,51557.0,97.0032,97.0505,96.767,96.9088,51557.0
2020-10-19 15:05:00,102.58,102.6,102.38,102.6,51734.0,96.9088,96.9276,96.7198,96.9276,51734.0
2020-10-19 15:10:00,102.61,102.78,102.49,102.63,44049.0,96.9371,97.0977,96.8237,96.956,44049.0
2020-10-19 15:15:00,102.62,102.62,102.38,102.4,36627.0,96.9465,96.9465,96.7198,96.7387,36627.0
2020-10-19 15:20:00,102.39,102.46,102.29,102.29,38029.0,96.7293,96.7954,96.6348,96.6348,38029.0
2020-10-19 15:25:00,102.27,102.48,102.25,102.47,40644.0,96.6159,96.8143,96.597,96.8048,40644.0
2020-10-19 15:30:00,102.45,102.63,102.43,102.44,40443.0,96.7859,96.956,96.767,96.7765,40443.0
2020-10-19 15:35:00,102.47,102.66,102.45,102.66,38238.0,96.8048,96.9843,96.7859,96.9843,38238.0
2020-10-19 15:40:00,102.61,102.66,102.45,102.46,41034.0,96.9371,96.9843,96.7859,96.7954,41034.0
2020-10-19 15:45:00,102.47,102.63,102.46,102.62,47051.0,96.8048,96.956,96.7954,96.9465,47051.0
2020-10-19 15:50:00,102.6,102.6,102.31,102.33,88237.0,96.9276,96.9276,96.6537,96.6726,88237.0
2020-10-19 15:55:00,102.33,102.52,102.28,102.5,198064.0,96.6726,96.8521,96.6253,96.8332,198064.0
2020-10-20 09:30:00,102.94,103.46,102.83,103.05,66792.0,97.2489,97.7401,97.1449,97.3528,66792.0
2020-10-20 09:35:00,103.14,103.48,103.1,103.44,26260.0,97.4378,97.759,97.4,97.7212,26260.0
2020-10-20 09:40:00,103.48,104.03,103.44,104.03,33835.0,97.759,98.2786,97.7212,98.2786,33835.0
2020-10-20 09:45:00,104.05,104.16,103.93,103.94,26037.0,98.2975,98.4014,98.1841,98.1936,26037.0
2020-10-20 09:50:00,103.95,104.03,103.75,103.84,23421.0,98.203,98.2786,98.0141,98.0991,23421.0
2020-10-20 09:55:00,103.82,104.06,103.62,104.04,37751.0,98.0802,98.3069,97.8913,98.288,37751.0
2020-10-20 10:00:00,104.08,104.24,103.82,104.04,31982.0,98.3258,98.477,98.0802,98.288,31982.0
2020-10-20 10:05:00,104.03,104.22,104.02,104.03,16163.0,98.2786,98.4581,98.2691,98.2786,16163.0
2020-10-20 10:10:00,103.99,104.08,103.86,103.93,8151.0,98.2408,98.3258,98.118,98.1841,8151.0
2020-10-20 10:15:00,103.99,104.2,103.96,104.0,8949.0,98.2408,98.4392,98.2125,98.2502,8949.0
2020-10-20 10:20:00,104.0,104.0,103.64,103.89,27470.0,98.2502,98.2502,97.9102,98.1463,27470.0
2020-10-20 10:25:00,103.89,103.9,103.77,103.83,8893.0,98.1463,98.1558,98.033,98.0896,8893.0
2020-10-20 10:30:00,103.82,103.88,103.61,103.7,9699.0,98.0802,98.1369,97.8818,97.9668,9699.0
2020-10-20 10:35:00,103.63,103.68,103.53,103.53,9052.0,97.9007,97.9479,97.8062,97.8062,9052.0
2020-10-20 10:40:00,103.56,103.69,103.51,103.59,22291.0,97.8346,97.9574,97.7873,97.8629,22291.0
2020-10-20 10:45:00,103.58,103.69,103.42,103.6,16209.0,97.8535,97.9574,97.7023,97.8724,16209.0
2020-10-20 10:50:00,103.56,103.8,103.55,103.68,46910.0,97.8346,98.0613,97.8251,97.9479,46910.0
2020-10-20 10:55:00,103.65,103.71,103.18,103.18,62209.0,97.9196,97.9763,97.4756,97.4756,62209.0
2020-10-20 11:00:00,103.17,103.29,103.06,103.17,17627.0,97.4661,97.5795,97.3622,97.4661,17627.0
2020-10-20 11:05:00,103.11,103.22,103.03,103.17,9656.0,97.4095,97.5134,97.3339,97.4661,9656.0
2020-10-20 11:10:00,103.13,103.15,102.94,102.98,10036.0,97.4283,97.4472,97.2489,97.2866,10036.0
2020-10-20 11:15:00,103.02,103.16,103.01,103.06,9532.0,97.3244,97.4567,97.315,97.3622,9532.0
2020-10-20 11:20:00,103.03,103.1,102.96,103.03,19381.0,97.3339,97.4,97.2677,97.3339,19381.0
2020-10-20 11:25:00,103.06,103.17,103.03,103.07,8330.0,97.3622,97.4661,97.3339,97.3717,8330.0
2020-10-20 11:30:00,103.08,103.17,102.98,103.08,6150.0,97.3811,97.4661,97.2866,97.3811,6150.0
2020-10-20 11:35:00,103.09,103.18,102.97,103.0,23754.0,97.3906,97.4756,97.2772,97.3055,23754.0
2020-10-20 11:40:00,103.0,103.15,102.96,103.09,16586.0,97.3055,97.4472,97.2677,97.3906,16586.0
2020-10-20 11:45:00,103.08,103.16,102.97,103.09,132406.0,97.3811,97.4567,97.2772,97.3906,132406.0
2020-10-20 11:50:00,103.09,103.16,103.03,103.13,21364.0,97.3906,97.4567,97.3339,97.4283,21364.0
2020-10-20 11:55:00,103.13,103.22,103.05,103.16,15708.0,97.4283,97.5134,97.3528,97.4567,15708.0
2020-10-20 12:00:00,103.12,103.2,103.12,103.13,10553.0,97.4189,97.4945,97.4189,97.4283,10553.0
2020-10-20 12:05:00,103.17,103.28,103.15,103.18,39451.0,97.4661,97.5701,97.4472,97.4756,39451.0
2020-10-20 12:10:00,103.16,103.27,103.14,103.2,17356.0,97.4567,97.5606,97.4378,97.4945,17356.0
2020-10-20 12:15:00,103.2,103.27,103.13,103.15,11336.0,97.4945,97.5606,97.4283,97.4472,11336.0
2020-10-20 12:20:00,103.13,103.15,103.06,103.08,12468.0,97.4283,97.4472,97.3622,97.3811,12468.0
2020-10-20 12:25:00,103.06,103.12,103.01,103.04,11537.0,97.3622,97.4189,97.315,97.3433,11537.0
2020-10-20 12:30:00,103.02,103.56,103.02,103.48,89376.0,97.3244,97.8346,97.3244,97.759,89376.0
2020-10-20 12:35:00,103.52,103.63,103.29,103.49,39381.0,97.7968,97.9007,97.5795,97.7684,39381.0
2020-10-20 12:40:00,103.48,103.56,103.43,103.51,17792.0,97.759,97.8346,97.7118,97.7873,17792.0
2020-10-20 12:45:00,103.5,103.52,103.37,103.43,11352.0,97.7779,97.7968,97.6551,97.7118,11352.0
2020-10-20 12:50:00,103.43,103.56,103.39,103.51,46019.0,97.7118,97.8346,97.674,97.7873,46019.0
2020-10-20 12:55:00,103.5,103.77,103.49,103.76,20230.0,97.7779,98.033,97.7684,98.0235,20230.0
2020-10-20 13:00:00,103.74,103.9,103.72,103.83,16179.0,98.0046,98.1558,97.9857,98.0896,16179.0
2020-10-20 13:05:00,103.81,103.98,103.81,103.95,9247.0,98.0708,98.2314,98.0708,98.203,9247.0
2020-10-20 13:10:00,103.97,104.16,103.94,104.07,14236.0,98.2219,98.4014,98.1936,98.3164,14236.0
2020-10-20 13:15:00,104.07,104.08,103.92,104.04,14903.0,98.3164,98.3258,98.1747,98.288,14903.0
2020-10-20 13:20:00,104.03,104.31,104.02,104.25,15546.0,98.2786,98.5431,98.2691,98.4864,15546.0
2020-10-20 13:25:00,104.24,104.5,104.23,104.44,21180.0,98.477,98.7226,98.4675,98.6659,21180.0
2020-10-20 13:30:00,104.47,104.57,104.41,104.53,33080.0,98.6943,98.7887,98.6376,98.7509,33080.0
2020-10-20 13:35:00,104.51,104.61,104.48,104.56,18881.0,98.7321,98.8265,98.7037,98.7793,18881.0
2020-10-20 13:40:00,104.57,104.61,104.46,104.55,11650.0,98.7887,98.8265,98.6848,98.7698,11650.0
2020-10-20 13:45:00,104.56,104.59,104.45,104.45,8919.0,98.7793,98.8076,98.6754,98.6754,8919.0
2020-10-20 13:50:00,104.43,104.47,104.38,104.4,12781.0,98.6565,98.6943,98.6092,98.6281,12781.0
2020-10-20 13:55:00,104.41,104.41,104.14,104.31,25039.0,98.6376,98.6376,98.3825,98.5431,25039.0
2020-10-20 14:00:00,104.32,104.34,104.21,104.22,11696.0,98.5526,98.5715,98.4486,98.4581,11696.0
2020-10-20 14:05:00,104.23,104.26,103.96,104.05,21037.0,98.4675,98.4959,98.2125,98.2975,21037.0
2020-10-20 14:10:00,104.01,104.15,104.01,104.1,11897.0,98.2597,98.392,98.2597,98.3447,11897.0
2020-10-20 14:15:00,104.11,104.25,104.09,104.23,17787.0,98.3542,98.4864,98.3353,98.4675,17787.0
2020-10-20 14:20:00,104.25,104.36,104.16,104.2,18102.0,98.4864,98.5903,98.4014,98.4392,18102.0
2020-10-20 14:25:00,104.22,104.32,104.04,104.04,10246.0,98.4581,98.5526,98.288,98.288,10246.0
2020-10-20 14:30:00,104.05,104.17,104.02,104.11,17000.0,98.2975,98.4108,98.2691,98.3542,17000.0
2020-10-20 14:35:00,104.05,104.1,103.98,104.03,31177.0,98.2975,98.3447,98.2314,98.2786,31177.0
2020-10-20 14:40:00,104.03,104.08,103.92,103.97,26344.0,98.2786,98.3258,98.1747,98.2219,26344.0
2020-10-20 14:45:00,103.96,104.01,103.88,103.92,11665.0,98.2125,98.2597,98.1369,98.1747,11665.0
2020-10-20 14:50:00,103.93,103.94,103.85,103.87,11975.0,98.1841,98.1936,98.1085,98.1274,11975.0
2020-10-20 14:55:00,103.87,103.88,103.74,103.76,24071.0,98.1274,98.1369,98.0046,98.0235,24071.0
2020-10-20 15:00:00,103.77,103.89,103.77,103.83,16842.0,98.033,98.1463,98.033,98.0896,16842.0
2020-10-20 15:05:00,103.83,103.84,103.35,103.4,23124.0,98.0896,98.0991,97.6362,97.6834,23124.0
2020-10-20 15:10:00,103.36,103.43,103.13,103.36,28962.0,97.6456,97.7118,97.4283,97.6456,28962.0
2020-10-20 15:15:00,103.35,103.41,103.01,103.34,38193.0,97.6362,97.6929,97.315,97.6267,38193.0
2020-10-20 15:20:00,103.34,103.51,103.22,103.51,21688.0,97.6267,97.7873,97.5134,97.7873,21688.0
2020-10-20 15:25:00,103.5,103.68,103.44,103.65,14504.0,97.7779,97.9479,97.7212,97.9196,14504.0
2020-10-20 15:30:00,103.6,103.62,103.44,103.5,18949.0,97.8724,97.8913,97.7212,97.7779,18949.0
2020-10-20 15:35:00,103.49,103.5,103.27,103.38,31729.0,97.7684,97.7779,97.5606,97.6645,31729.0
2020-10-20 15:40:00,103.36,103.73,103.36,103.71,26271.0,97.6456,97.9952,97.6456,97.9763,26271.0
2020-10-20 15:45:00,103.7,103.7,103.47,103.48,31801.0,97.9668,97.9668,97.7496,97.759,31801.0
2020-10-20 15:50:00,103.48,103.6,103.35,103.56,50129.0,97.759,97.8724,97.6362,97.8346,50129.0
2020-10-20 15:55:00,103.54,103.58,103.12,103.15,172128.0,97.8157,97.8535,97.4189,97.4472,172128.0
2020-10-21 09:30:00,103.17,103.17,102.92,103.0,48845.0,97.4661,97.4661,97.23,97.3055,48845.0
2020-10-21 09:35:00,103.05,103.06,102.21,102.82,41317.0,97.3528,97.3622,96.5592,97.1355,41317.0
2020-10-21 09:40:00,102.79,103.32,102.73,103.31,25433.0,97.1071,97.6078,97.0505,97.5984,25433.0
2020-10-21 09:45:00,103.31,103.37,103.04,103.07,31294.0,97.5984,97.6551,97.3433,97.3717,31294.0
2020-10-21 09:50:00,103.02,103.26,103.01,103.01,21675.0,97.3244,97.5512,97.315,97.315,21675.0
2020-10-21 09:55:00,103.04,103.39,103.04,103.12,28482.0,97.3433,97.674,97.3433,97.4189,28482.0
2020-10-21 10:00:00,103.18,103.19,102.95,103.16,11987.0,97.4756,97.485,97.2583,97.4567,11987.0
2020-10-21 10:05:00,103.19,103.35,103.16,103.18,12591.0,97.485,97.6362,97.4567,97.4756,12591.0
2020-10-21 10:10:00,103.25,103.28,103.08,103.16,10985.0,97.5417,97.5701,97.3811,97.4567,10985.0
2020-10-21 10:15:00,103.19,103.22,102.92,103.07,11063.0,97.485,97.5134,97.23,97.3717,11063.0
2020-10-21 10:20:00,103.08,103.14,102.93,102.94,17541.0,97.3811,97.4378,97.2394,97.2489,17541.0
2020-10-21 10:25:00,102.9,103.02,102.76,102.77,10511.0,97.2111,97.3244,97.0788,97.0883,10511.0
2020-10-21 10:30:00,102.89,102.99,102.87,102.9,7295.0,97.2016,97.2961,97.1827,97.2111,7295.0
2020-10-21 10:35:00,102.92,102.95,102.76,102.91,14903.0,97.23,97.2583,97.0788,97.2205,14903.0
2020-10-21 10:40:00,102.93,102.96,102.79,102.85,11342.0,97.2394,97.2677,97.1071,97.1638,11342.0
2020-10-21 10:45:00,102.83,102.88,102.62,102.62,24951.0,97.1449,97.1922,96.9465,96.9465,24951.0
2020-10-21 10:50:00,102.58,102.62,102.49,102.53,13063.0,96.9088,96.9465,96.8237,96.8615,13063.0
2020-10-21 10:55:00,102.5,102.53,102.37,102.41,12953.0,96.8332,96.8615,96.7104,96.7482,12953.0
2020-10-21 11:00:00,102.43,102.43,102.22,102.25,18017.0,96.767,96.767,96.5687,96.597,18017.0
2020-10-21 11:05:00,102.23,102.26,101.84,101.87,46837.0,96.5781,96.6064,96.2097,96.238,46837.0
2020-10-21 11:10:00,101.88,101.88,101.69,101.78,37866.0,96.2475,96.2475,96.068,96.153,37866.0
2020-10-21 11:15:00,101.76,101.82,101.56,101.8,37877.0,96.1341,96.1908,95.9451,96.1719,37877.0
2020-10-21 11:20:00,101.8,101.82,101.54,101.66,39800.0,96.1719,96.1908,95.9263,96.0396,39800.0
2020-10-21 11:25:00,101.65,101.82,101.64,101.81,26037.0,96.0302,96.1908,96.0207,96.1813,26037.0
2020-10-21 11:30:00,101.78,102.0,101.78,101.94,32479.0,96.153,96.3608,96.153,96.3041,32479.0
2020-10-21 11:35:00,101.92,102.09,101.9,102.06,16108.0,96.2852,96.4458,96.2663,96.4175,16108.0
2020-10-21 11:40:00,102.07,102.13,101.87,102.11,21490.0,96.427,96.4836,96.238,96.4647,21490.0
2020-10-21 11:45:00,102.11,102.13,101.97,102.04,9373.0,96.4647,96.4836,96.3325,96.3986,9373.0
2020-10-21 11:50:00,102.01,102.12,101.99,102.02,15027.0,96.3703,96.4742,96.3514,96.3797,15027.0
2020-10-21 11:55:00,102.03,102.09,101.7,101.74,17739.0,96.3892,96.4458,96.0774,96.1152,17739.0
2020-10-21 12:00:00,101.77,101.89,101.72,101.84,9567.0,96.1435,96.2569,96.0963,96.2097,9567.0
2020-10-21 12:05:00,101.83,102.04,101.72,102.0,12921.0,96.2002,96.3986,96.0963,96.3608,12921.0
2020-10-21 12:10:00,101.97,101.97,101.61,101.73,13827.0,96.3325,96.3325,95.9924,96.1057,13827.0
2020-10-21 12:15:00,101.77,101.78,101.53,101.55,14498.0,96.1435,96.153,95.9168,95.9357,14498.0
2020-10-21 12:20:00,101.55,102.09,101.55,101.88,69434.0,95.9357,96.4458,95.9357,96.2475,69434.0
2020-10-21 12:25:00,101.88,102.0,101.64,101.68,30824.0,96.2475,96.3608,96.0207,96.0585,30824.0
2020-10-21 12:30:00,101.7,101.74,101.48,101.63,23991.0,96.0774,96.1152,95.8696,96.0113,23991.0
2020-10-21 12:35:00,101.64,101.83,101.56,101.78,7823.0,96.0207,96.2002,95.9451,96.153,7823.0
2020-10-21 12:40:00,101.8,102.04,101.73,101.97,26266.0,96.1719,96.3986,96.1057,96.3325,26266.0
2020-10-21 12:45:00,101.94,101.96,101.65,101.7,15403.0,96.3041,96.323,96.0302,96.0774,15403.0
2020-10-21 12:50:00,101.71,101.78,101.62,101.65,11350.0,96.0869,96.153,96.0018,96.0302,11350.0
2020-10-21 12:55:00,101.69,101.71,101.51,101.63,15860.0,96.068,96.0869,95.8979,96.0113,15860.0
2020-10-21 13:00:00,101.61,101.88,101.6,101.88,15166.0,95.9924,96.2475,95.9829,96.2475,15166.0
2020-10-21 13:05:00,101.87,101.87,101.59,101.62,37007.0,96.238,96.238,95.9735,96.0018,37007.0
2020-10-21 13:10:00,101.64,101.71,101.57,101.6,9650.0,96.0207,96.0869,95.9546,95.9829,9650.0
2020-10-21 13:15:00,101.61,101.71,101.54,101.69,7762.0,95.9924,96.0869,95.9263,96.068,7762.0
2020-10-21 13:20:00,101.68,101.71,101.61,101.68,5189.0,96.0585,96.0869,95.9924,96.0585,5189.0
2020-10-21 13:25:00,101.64,101.78,101.62,101.74,5949.0,96.0207,96.153,96.0018,96.1152,5949.0
2020-10-21 13:30:00,101.75,101.77,101.69,101.72,8888.0,96.1246,96.1435,96.068,96.0963,8888.0
2020-10-21 13:35:00,101.74,101.79,101.52,101.55,12412.0,96.1152,96.1624,95.9074,95.9357,12412.0
2020-10-21 13:40:00,101.55,101.66,101.55,101.59,7626.0,95.9357,96.0396,95.9357,95.9735,7626.0
2020-10-21 13:45:00,101.59,101.74,101.55,101.73,8187.0,95.9735,96.1152,95.9357,96.1057,8187.0
2020-10-21 13:50:00,101.73,101.83,101.65,101.7,8436.0,96.1057,96.2002,96.0302,96.0774,8436.0
2020-10-21 13:55:00,101.67,101.67,101.53,101.53,12281.0,96.0491,96.0491,95.9168,95.9168,12281.0
2020-10-21 14:00:00,101.59,101.71,101.56,101.61,12672.0,95.9735,96.0869,95.9451,95.9924,12672.0
2020-10-21 14:05:00,101.57,101.66,101.55,101.64,12912.0,95.9546,96.0396,95.9357,96.0207,12912.0
2020-10-21 14:10:00,101.6,101.76,101.59,101.73,12143.0,95.9829,96.1341,95.9735,96.1057,12143.0
2020-10-21 14:15:00,101.76,101.83,101.69,101.7,10230.0,96.1341,96.2002,96.068,96.0774,10230.0
2020-10-21 14:20:00,101.73,101.75,101.6,101.75,11797.0,96.1057,96.1246,95.9829,96.1246,11797.0
2020-10-21 14:25:00,101.75,101.95,101.74,101.79,10155.0,96.1246,96.3136,96.1152,96.1624,10155.0
2020-10-21 14:30:00,101.79,101.79,101.65,101.69,18086.0,96.1624,96.1624,96.0302,96.068,18086.0
2020-10-21 14:35:00,101.66,101.71,101.58,101.64,11634.0,96.0396,96.0869,95.964,96.0207,11634.0
2020-10-21 14:40:00,101.65,101.73,101.64,101.69,8045.0,96.0302,96.1057,96.0207,96.068,8045.0
2020-10-21 14:45:00,101.7,101.78,101.65,101.68,14823.0,96.0774,96.153,96.0302,96.0585,14823.0
2020-10-21 14:50:00,101.68,101.8,101.64,101.78,11118.0,96.0585,96.1719,96.0207,96.153,11118.0
2020-10-21 14:55:00,101.76,101.85,101.76,101.82,13146.0,96.1341,96.2191,96.1341,96.1908,13146.0
2020-10-21 15:00:00,101.83,101.88,101.71,101.74,16834.0,96.2002,96.2475,96.0869,96.1152,16834.0
2020-10-21 15:05:00,101.74,101.78,101.62,101.68,20932.0,96.1152,96.153,96.0018,96.0585,20932.0
2020-10-21 15:10:00,101.7,101.72,101.63,101.67,19699.0,96.0774,96.0963,96.0113,96.0491,19699.0
2020-10-21 15:15:00,101.66,101.73,101.56,101.63,18850.0,96.0396,96.1057,95.9451,96.0113,18850.0
2020-10-21 15:20:00,101.63,101.76,101.6,101.72,18208.0,96.0113,96.1341,95.9829,96.0963,18208.0
2020-10-21 15:25:00,101.71,101.81,101.69,101.76,16561.0,96.0869,96.1813,96.068,96.1341,16561.0
2020-10-21 15:30:00,101.79,101.88,101.6,101.69,37764.0,96.1624,96.2475,95.9829,96.068,37764.0
2020-10-21 15:35:00,101.71,101.73,101.57,101.64,28017.0,96.0869,96.1057,95.9546,96.0207,28017.0
2020-10-21 15:40:00,101.64,101.66,101.46,101.46,39383.0,96.0207,96.0396,95.8507,95.8507,39383.0
2020-10-21 15:45:00,101.43,101.51,101.35,101.45,42520.0,95.8223,95.8979,95.7468,95.8412,42520.0
2020-10-21 15:50:00,101.44,101.68,101.44,101.67,53102.0,95.8318,96.0585,95.8318,96.0491,53102.0
2020-10-21 15:55:00,101.66,101.7,101.41,101.41,119572.0,96.0396,96.0774,95.8034,95.8034,119572.0
2020-10-22 09:30:00,101.7,102.19,101.57,102.16,87144.0,96.0774,96.5403,95.9546,96.512,87144.0
2020-10-22 09:35:00,102.18,102.49,101.8,101.82,50839.0,96.5309,96.8237,96.1719,96.1908,50839.0
2020-10-22 09:40:00,101.83,102.0,101.59,101.75,27651.0,96.2002,96.3608,95.9735,96.1246,27651.0
2020-10-22 09:45:00,101.78,101.97,101.63,101.95,24097.0,96.153,96.3325,96.0113,96.3136,24097.0
2020-10-22 09:50:00,101.96,102.3,101.93,102.3,33641.0,96.323,96.6442,96.2947,96.6442,33641.0
2020-10-22 09:55:00,102.32,102.59,102.31,102.51,36530.0,96.6631,96.9182,96.6537,96.8426,36530.0
2020-10-22 10:00:00,102.55,102.8,102.51,102.78,58412.0,96.8804,97.1166,96.8426,97.0977,58412.0
2020-10-22 10:05:00,102.82,103.2,102.81,103.09,47141.0,97.1355,97.4945,97.126,97.3906,47141.0
2020-10-22 10:10:00,103.01,103.12,102.81,102.98,32016.0,97.315,97.4189,97.126,97.2866,32016.0
2020-10-22 10:15:00,102.98,103.07,102.73,102.74,29591.0,97.2866,97.3717,97.0505,97.0599,29591.0
2020-10-22 10:20:00,102.72,102.72,102.24,102.24,27874.0,97.041,97.041,96.5876,96.5876,27874.0
2020-10-22 10:25:00,102.28,102.49,102.25,102.35,23182.0,96.6253,96.8237,96.597,96.6915,23182.0
2020-10-22 10:30:00,102.36,102.51,102.11,102.18,24231.0,96.7009,96.8426,96.4647,96.5309,24231.0
2020-10-22 10:35:00,102.19,102.49,102.17,102.45,25669.0,96.5403,96.8237,96.5214,96.7859,25669.0
2020-10-22 10:40:00,102.45,102.61,102.07,102.09,51988.0,96.7859,96.9371,96.427,96.4458,51988.0
2020-10-22 10:45:00,102.11,102.21,102.05,102.14,16392.0,96.4647,96.5592,96.4081,96.4931,16392.0
2020-10-22 10:50:00,102.14,102.82,101.93,102.61,29832.0,96.4931,97.1355,96.2947,96.9371,29832.0
2020-10-22 10:55:00,102.56,102.94,102.56,102.79,20333.0,96.8899,97.2489,96.8899,97.1071,20333.0
2020-10-22 11:00:00,102.81,102.93,102.7,102.79,12678.0,97.126,97.2394,97.0221,97.1071,12678.0
2020-10-22 11:05:00,102.77,102.95,102.68,102.87,21335.0,97.0883,97.2583,97.0032,97.1827,21335.0
2020-10-22 11:10:00,102.88,103.32,102.87,103.24,17301.0,97.1922,97.6078,97.1827,97.5323,17301.0
2020-10-22 11:15:00,103.25,103.32,103.08,103.09,22701.0,97.5417,97.6078,97.3811,97.3906,22701.0
2020-10-22 11:20:00,103.08,103.24,102.99,103.2,15359.0,97.3811,97.5323,97.2961,97.4945,15359.0
2020-10-22 11:25:00,103.18,103.27,103.09,103.09,21274.0,97.4756,97.5606,97.3906,97.3906,21274.0
2020-10-22 11:30:00,103.13,103.35,103.08,103.12,29122.0,97.4283,97.6362,97.3811,97.4189,29122.0
2020-10-22 11:35:00,103.13,103.35,103.1,103.12,31813.0,97.4283,97.6362,97.4,97.4189,31813.0
2020-10-22 11:40:00,103.13,103.23,103.08,103.18,13883.0,97.4283,97.5228,97.3811,97.4756,13883.0
2020-10-22 11:45:00,103.23,103.42,103.23,103.4,23760.0,97.5228,97.7023,97.5228,97.6834,23760.0
2020-10-22 11:50:00,103.43,103.46,103.21,103.26,23927.0,97.7118,97.7401,97.5039,97.5512,23927.0
2020-10-22 11:55:00,103.26,103.31,103.14,103.18,13353.0,97.5512,97.5984,97.4378,97.4756,13353.0
2020-10-22 12:00:00,103.18,103.2,102.99,103.02,14899.0,97.4756,97.4945,97.2961,97.3244,14899.0
2020-10-22 12:05:00,103.05,103.26,103.04,103.21,12408.0,97.3528,97.5512,97.3433,97.5039,12408.0
2020-10-22 12:10:00,103.2,103.3,103.15,103.26,13295.0,97.4945,97.5889,97.4472,97.5512,13295.0
2020-10-22 12:15:00,103.26,103.37,103.16,103.23,11629.0,97.5512,97.6551,97.4567,97.5228,11629.0
2020-10-22 12:20:00,103.23,103.47,103.2,103.43,15761.0,97.5228,97.7496,97.4945,97.7118,15761.0
2020-10-22 12:25:00,103.45,103.54,103.39,103.53,9923.0,97.7307,97.8157,97.674,97.8062,9923.0
2020-10-22 12:30:00,103.52,103.56,103.42,103.51,6777.0,97.7968,97.8346,97.7023,97.7873,6777.0
2020-10-22 12:35:00,103.51,103.66,103.51,103.63,24238.0,97.7873,97.929,97.7873,97.9007,24238.0
2020-10-22 12:40:00,103.64,103.85,103.6,103.77,23787.0,97.9102,98.1085,97.8724,98.033,23787.0
2020-10-22 12:45:00,103.78,103.82,103.61,103.74,16905.0,98.0424,98.0802,97.8818,98.0046,16905.0
2020-10-22 12:50:00,103.78,103.89,103.7,103.71,24305.0,98.0424,98.1463,97.9668,97.9763,24305.0
2020-10-22 12:55:00,103.72,103.78,103.63,103.69,8521.0,97.9857,98.0424,97.9007,97.9574,8521.0
2020-10-22 13:00:00,103.7,103.8,103.68,103.78,28731.0,97.9668,98.0613,97.9479,98.0424,28731.0
2020-10-22 13:05:00,103.76,103.78,103.58,103.76,21190.0,98.0235,98.0424,97.8535,98.0235,21190.0
2020-10-22 13:10:00,103.76,104.08,103.75,103.96,28738.0,98.0235,98.3258,98.0141,98.2125,28738.0
2020-10-22 13:15:00,103.96,104.13,103.95,104.12,17823.0,98.2125,98.3731,98.203,98.3636,17823.0
2020-10-22 13:20:00,104.11,104.12,104.02,104.03,9619.0,98.3542,98.3636,98.2691,98.2786,9619.0
2020-10-22 13:25:00,104.05,104.07,103.78,103.81,8567.0,98.2975,98.3164,98.0424,98.0708,8567.0
2020-10-22 13:30:00,103.82,103.87,103.76,103.82,8287.0,98.0802,98.1274,98.0235,98.0802,8287.0
2020-10-22 13:35:00,103.83,103.9,103.71,103.72,14848.0,98.0896,98.1558,97.9763,97.9857,14848.0
2020-10-22 13:40:00,103.72,103.89,103.68,103.84,19561.0,97.9857,98.1463,97.9479,98.0991,19561.0
2020-10-22 13:45:00,103.82,103.89,103.74,103.85,13983.0,98.0802,98.1463,98.0046,98.1085,13983.0
2020-10-22 13:50:00,103.85,104.09,103.85,103.97,27477.0,98.1085,98.3353,98.1085,98.2219,27477.0
2020-10-22 13:55:00,103.98,104.13,103.98,104.02,29321.0,98.2314,98.3731,98.2314,98.2691,29321.0
2020-10-22 14:00:00,104.03,104.17,104.03,104.13,16382.0,98.2786,98.4108,98.2786,98.3731,16382.0
2020-10-22 14:05:00,104.15,104.18,103.95,104.02,26529.0,98.392,98.4203,98.203,98.2691,26529.0
2020-10-22 14:10:00,104.02,104.1,103.95,104.02,13428.0,98.2691,98.3447,98.203,98.2691,13428.0
2020-10-22 14:15:00,104.1,104.35,104.06,104.32,15780.0,98.3447,98.5809,98.3069,98.5526,15780.0
2020-10-22 14:20:00,104.32,104.6,104.31,104.57,12907.0,98.5526,98.8171,98.5431,98.7887,12907.0
2020-10-22 14:25:00,104.58,104.63,104.45,104.52,39262.0,98.7982,98.8454,98.6754,98.7415,39262.0
2020-10-22 14:30:00,104.52,104.54,104.45,104.45,37867.0,98.7415,98.7604,98.6754,98.6754,37867.0
2020-10-22 14:35:00,104.48,104.52,104.38,104.39,28028.0,98.7037,98.7415,98.6092,98.6187,28028.0
2020-10-22 14:40:00,104.39,104.47,104.3,104.37,126618.0,98.6187,98.6943,98.5337,98.5998,126618.0
2020-10-22 14:45:00,104.36,104.45,104.3,104.39,84067.0,98.5903,98.6754,98.5337,98.6187,84067.0
2020-10-22 14:50:00,104.39,104.74,104.38,104.71,94812.0,98.6187,98.9493,98.6092,98.921,94812.0
2020-10-22 14:55:00,104.73,104.75,104.64,104.72,37811.0,98.9399,98.9588,98.8549,98.9304,37811.0
2020-10-22 15:00:00,104.74,104.76,104.53,104.55,38581.0,98.9493,98.9682,98.7509,98.7698,38581.0
2020-10-22 15:05:00,104.54,104.54,104.35,104.4,18490.0,98.7604,98.7604,98.5809,98.6281,18490.0
2020-10-22 15:10:00,104.41,104.47,104.39,104.45,24566.0,98.6376,98.6943,98.6187,98.6754,24566.0
2020-10-22 15:15:00,104.44,104.49,104.39,104.47,21175.0,98.6659,98.7132,98.6187,98.6943,21175.0
2020-10-22 15:20:00,104.46,104.55,104.45,104.51,22196.0,98.6848,98.7698,98.6754,98.7321,22196.0
2020-10-22 15:25:00,104.51,104.75,104.51,104.73,27942.0,98.7321,98.9588,98.7321,98.9399,27942.0
2020-10-22 15:30:00,104.73,104.76,104.7,104.73,34061.0,98.9399,98.9682,98.9115,98.9399,34061.0
2020-10-22 15:35:00,104.73,104.8,104.71,104.75,30482.0,98.9399,99.006,98.921,98.9588,30482.0
2020-10-22 15:40:00,104.76,104.84,104.73,104.76,45310.0,98.9682,99.0438,98.9399,98.9682,45310.0
2020-10-22 15:45:00,104.76,104.76,104.64,104.7,48076.0,98.9682,98.9682,98.8549,98.9115,48076.0
2020-10-22 15:50:00,104.73,104.86,104.6,104.77,118570.0,98.9399,99.0627,98.8171,98.9777,118570.0
2020-10-22 15:55:00,104.78,104.82,104.53,104.81,162260.0,98.9871,99.0249,98.7509,99.0155,162260.0
2020-10-23 09:30:00,100.62,102.14,100.62,101.86,523762.0,95.0571,96.4931,95.0571,96.2286,523762.0
2020-10-23 09:35:00,101.94,101.95,100.94,100.98,302933.0,96.3041,96.3136,95.3594,95.3972,302933.0
2020-10-23 09:40:00,100.99,102.31,100.0,102.28,374128.0,95.4067,96.6537,94.4714,96.6253,374128.0
2020-10-23 09:45:00,102.25,102.3,101.25,102.05,121234.0,96.597,96.6442,95.6523,96.4081,121234.0
2020-10-23 09:50:00,102.0,102.46,101.89,102.12,128616.0,96.3608,96.7954,96.2569,96.4742,128616.0
2020-10-23 09:55:00,102.17,102.97,102.12,102.88,152144.0,96.5214,97.2772,96.4742,97.1922,152144.0
2020-10-23 10:00:00,102.86,103.64,102.73,102.86,199258.0,97.1733,97.9102,97.0505,97.1733,199258.0
2020-10-23 10:05:00,102.84,102.85,102.27,102.51,85473.0,97.1544,97.1638,96.6159,96.8426,85473.0
2020-10-23 10:10:00,102.5,102.6,101.78,101.9,177070.0,96.8332,96.9276,96.153,96.2663,177070.0
2020-10-23 10:15:00,101.9,101.98,101.52,101.68,89030.0,96.2663,96.3419,95.9074,96.0585,89030.0
2020-10-23 10:20:00,101.68,101.84,101.55,101.68,45220.0,96.0585,96.2097,95.9357,96.0585,45220.0
2020-10-23 10:25:00,101.69,102.28,101.69,102.2,50706.0,96.068,96.6253,96.068,96.5498,50706.0
2020-10-23 10:30:00,102.18,102.27,102.0,102.19,119039.0,96.5309,96.6159,96.3608,96.5403,119039.0
2020-10-23 10:35:00,102.19,102.59,102.11,102.39,56821.0,96.5403,96.9182,96.4647,96.7293,56821.0
2020-10-23 10:40:00,102.4,102.41,102.11,102.29,47963.0,96.7387,96.7482,96.4647,96.6348,47963.0
2020-10-23 10:45:00,102.28,102.51,102.2,102.38,44462.0,96.6253,96.8426,96.5498,96.7198,44462.0
2020-10-23 10:50:00,102.35,102.55,102.2,102.45,34746.0,96.6915,96.8804,96.5498,96.7859,34746.0
2020-10-23 10:55:00,102.43,102.54,102.01,102.2,58323.0,96.767,96.871,96.3703,96.5498,58323.0
2020-10-23 11:00:00,102.18,102.19,101.89,102.05,54808.0,96.5309,96.5403,96.2569,96.4081,54808.0
2020-10-23 11:05:00,102.07,102.24,101.64,101.76,33469.0,96.427,96.5876,96.0207,96.1341,33469.0
2020-10-23 11:10:00,101.76,102.21,101.74,102.19,30068.0,96.1341,96.5592,96.1152,96.5403,30068.0
2020-10-23 11:15:00,102.21,102.31,101.97,102.29,45164.0,96.5592,96.6537,96.3325,96.6348,45164.0
2020-10-23 11:20:00,102.27,102.31,101.8,101.86,61776.0,96.6159,96.6537,96.1719,96.2286,61776.0
2020-10-23 11:25:00,101.86,102.11,101.8,102.1,28816.0,96.2286,96.4647,96.1719,96.4553,28816.0
2020-10-23 11:30:00,102.1,102.1,101.8,101.99,36727.0,96.4553,96.4553,96.1719,96.3514,36727.0
2020-10-23 11:35:00,102.0,102.1,101.88,102.07,27629.0,96.3608,96.4553,96.2475,96.427,27629.0
2020-10-23 11:40:00,102.04,102.14,101.95,101.99,16242.0,96.3986,96.4931,96.3136,96.3514,16242.0
2020-10-23 11:45:00,101.96,102.01,101.76,101.84,56268.0,96.323,96.3703,96.1341,96.2097,56268.0
2020-10-23 11:50:00,101.84,101.92,101.65,101.65,24124.0,96.2097,96.2852,96.0302,96.0302,24124.0
2020-10-23 11:55:00,101.62,101.89,101.62,101.68,27580.0,96.0018,96.2569,96.0018,96.0585,27580.0
2020-10-23 12:00:00,101.68,101.73,101.42,101.54,55803.0,96.0585,96.1057,95.8129,95.9263,55803.0
2020-10-23 12:05:00,101.58,101.61,101.41,101.56,93380.0,95.964,95.9924,95.8034,95.9451,93380.0
2020-10-23 12:10:00,101.55,101.61,101.28,101.31,37873.0,95.9357,95.9924,95.6806,95.709,37873.0
2020-10-23 12:15:00,101.33,101.41,101.09,101.23,52382.0,95.7279,95.8034,95.5011,95.6334,52382.0
2020-10-23 12:20:00,101.23,101.37,101.09,101.17,55822.0,95.6334,95.7657,95.5011,95.5767,55822.0
2020-10-23 12:25:00,101.17,101.24,101.09,101.1,29806.0,95.5767,95.6428,95.5011,95.5106,29806.0
2020-10-23 12:30:00,101.14,101.3,100.97,101.12,91331.0,95.5484,95.6995,95.3878,95.5295,91331.0
2020-10-23 12:35:00,101.11,101.11,100.81,100.84,62325.0,95.52,95.52,95.2366,95.265,62325.0
2020-10-23 12:40:00,100.82,100.98,100.56,100.56,55617.0,95.2461,95.3972,95.0004,95.0004,55617.0
2020-10-23 12:45:00,100.55,100.6,100.39,100.44,61408.0,94.991,95.0382,94.8398,94.8871,61408.0
2020-10-23 12:50:00,100.42,100.74,100.39,100.73,54430.0,94.8682,95.1705,94.8398,95.161,54430.0
2020-10-23 12:55:00,100.71,100.85,100.57,100.65,98601.0,95.1421,95.2744,95.0099,95.0855,98601.0
2020-10-23 13:00:00,100.67,101.1,100.52,101.04,124260.0,95.1044,95.5106,94.9626,95.4539,124260.0
2020-10-23 13:05:00,101.08,101.08,100.59,100.74,48732.0,95.4917,95.4917,95.0288,95.1705,48732.0
2020-10-23 13:10:00,100.71,100.74,100.5,100.69,54211.0,95.1421,95.1705,94.9437,95.1232,54211.0
2020-10-23 13:15:00,100.69,101.04,100.69,100.95,62832.0,95.1232,95.4539,95.1232,95.3689,62832.0
2020-10-23 13:20:00,100.97,101.24,100.94,101.13,32167.0,95.3878,95.6428,95.3594,95.5389,32167.0
2020-10-23 13:25:00,101.06,101.29,100.98,101.24,86371.0,95.4728,95.6901,95.3972,95.6428,86371.0
2020-10-23 13:30:00,101.25,101.62,101.25,101.62,58746.0,95.6523,96.0018,95.6523,96.0018,58746.0
2020-10-23 13:35:00,101.62,101.75,101.35,101.37,114431.0,96.0018,96.1246,95.7468,95.7657,114431.0
2020-10-23 13:40:00,101.4,101.41,101.09,101.26,40948.0,95.794,95.8034,95.5011,95.6617,40948.0
2020-10-23 13:45:00,101.26,101.29,100.97,101.05,41469.0,95.6617,95.6901,95.3878,95.4633,41469.0
2020-10-23 13:50:00,101.07,101.18,101.03,101.17,22995.0,95.4822,95.5862,95.4444,95.5767,22995.0
2020-10-23 13:55:00,101.15,101.35,101.15,101.27,22198.0,95.5578,95.7468,95.5578,95.6712,22198.0
2020-10-23 14:00:00,101.28,101.34,101.2,101.28,17585.0,95.6806,95.7373,95.605,95.6806,17585.0
2020-10-23 14:05:00,101.28,101.38,101.24,101.24,34614.0,95.6806,95.7751,95.6428,95.6428,34614.0
2020-10-23 14:10:00,101.23,101.28,101.14,101.26,17593.0,95.6334,95.6806,95.5484,95.6617,17593.0
2020-10-23 14:15:00,101.27,101.37,101.21,101.23,21147.0,95.6712,95.7657,95.6145,95.6334,21147.0
2020-10-23 14:20:00,101.22,101.49,101.19,101.49,21293.0,95.6239,95.879,95.5956,95.879,21293.0
2020-10-23 14:25:00,101.48,101.55,101.43,101.5,21708.0,95.8696,95.9357,95.8223,95.8885,21708.0
2020-10-23 14:30:00,101.49,101.64,101.48,101.55,17201.0,95.879,96.0207,95.8696,95.9357,17201.0
2020-10-23 14:35:00,101.56,101.57,101.38,101.42,12405.0,95.9451,95.9546,95.7751,95.8129,12405.0
2020-10-23 14:40:00,101.4,101.43,101.21,101.21,28727.0,95.794,95.8223,95.6145,95.6145,28727.0
2020-10-23 14:45:00,101.24,101.26,101.12,101.16,21753.0,95.6428,95.6617,95.5295,95.5673,21753.0
2020-10-23 14:50:00,101.17,101.26,101.16,101.2,26868.0,95.5767,95.6617,95.5673,95.605,26868.0
2020-10-23 14:55:00,101.2,101.2,101.04,101.08,35528.0,95.605,95.605,95.4539,95.4917,35528.0
2020-10-23 15:00:00,101.06,101.16,100.88,100.9,59285.0,95.4728,95.5673,95.3027,95.3216,59285.0
2020-10-23 15:05:00,100.9,101.02,100.86,100.89,145575.0,95.3216,95.435,95.2838,95.3122,145575.0
2020-10-23 15:10:00,100.91,101.12,100.91,101.05,71863.0,95.3311,95.5295,95.3311,95.4633,71863.0
2020-10-23 15:15:00,101.05,101.07,100.7,100.87,63607.0,95.4633,95.4822,95.1327,95.2933,63607.0
2020-10-23 15:20:00,100.86,100.88,100.59,100.69,51756.0,95.2838,95.3027,95.0288,95.1232,51756.0
2020-10-23 15:25:00,100.7,100.72,100.49,100.54,59013.0,95.1327,95.1516,94.9343,94.9815,59013.0
2020-10-23 15:30:00,100.55,100.74,100.52,100.73,73379.0,94.991,95.1705,94.9626,95.161,73379.0
2020-10-23 15:35:00,100.73,100.82,100.7,100.8,64188.0,95.161,95.2461,95.1327,95.2272,64188.0
2020-10-23 15:40:00,100.8,100.95,100.78,100.93,95011.0,95.2272,95.3689,95.2083,95.35,95011.0
2020-10-23 15:45:00,100.93,101.0,100.88,100.93,90138.0,95.35,95.4161,95.3027,95.35,90138.0
2020-10-23 15:50:00,100.93,100.94,100.77,100.83,114553.0,95.35,95.3594,95.1988,95.2555,114553.0
2020-10-23 15:55:00,100.84,101.0,100.6,100.99,320896.0,95.265,95.4161,95.0382,95.4067,320896.0
2020-10-26 09:30:00,99.77,100.1,99.27,99.51,111034.0,94.2541,94.5659,93.7818,94.0085,111034.0
2020-10-26 09:35:00,99.51,99.51,98.68,99.01,99072.0,94.0085,94.0085,93.2244,93.5361,99072.0
2020-10-26 09:40:00,98.95,98.95,97.96,98.23,126974.0,93.4794,93.4794,92.5442,92.7992,126974.0
2020-10-26 09:45:00,98.22,98.34,97.56,97.61,104618.0,92.7898,92.9032,92.1663,92.2135,104618.0
2020-10-26 09:50:00,97.61,97.91,97.53,97.8,47097.0,92.2135,92.4969,92.1379,92.393,47097.0
2020-10-26 09:55:00,97.78,97.99,97.67,97.97,96959.0,92.3741,92.5725,92.2702,92.5536,96959.0
2020-10-26 10:00:00,97.94,98.16,97.82,98.06,55877.0,92.5253,92.7331,92.4119,92.6386,55877.0
2020-10-26 10:05:00,98.11,98.48,98.07,98.44,75089.0,92.6859,93.0354,92.6481,92.9976,75089.0
2020-10-26 10:10:00,98.44,98.54,98.32,98.51,58561.0,92.9976,93.0921,92.8843,93.0638,58561.0
2020-10-26 10:15:00,98.5,98.62,98.21,98.31,40754.0,93.0543,93.1677,92.7804,92.8748,40754.0
2020-10-26 10:20:00,98.3,98.32,98.07,98.08,74742.0,92.8654,92.8843,92.6481,92.6575,74742.0
2020-10-26 10:25:00,98.08,98.19,97.89,97.91,58868.0,92.6575,92.7615,92.478,92.4969,58868.0
2020-10-26 10:30:00,97.92,98.03,97.33,97.39,114425.0,92.5064,92.6103,91.949,92.0057,114425.0
2020-10-26 10:35:00,97.34,97.58,97.27,97.47,109618.0,91.9585,92.1852,91.8923,92.0813,109618.0
2020-10-26 10:40:00,97.47,97.58,97.37,97.46,39469.0,92.0813,92.1852,91.9868,92.0718,39469.0
2020-10-26 10:45:00,97.43,97.58,97.19,97.37,69621.0,92.0435,92.1852,91.8167,91.9868,69621.0
2020-10-26 10:50:00,97.37,97.42,97.21,97.31,34821.0,91.9868,92.034,91.8356,91.9301,34821.0
2020-10-26 10:55:00,97.31,97.32,96.92,97.06,57930.0,91.9301,91.9396,91.5617,91.6939,57930.0
2020-10-26 11:00:00,97.03,97.09,96.83,96.91,37106.0,91.6656,91.7223,91.4766,91.5522,37106.0
2020-10-26 11:05:00,96.87,97.01,96.83,96.89,63806.0,91.5144,91.6467,91.4766,91.5333,63806.0
2020-10-26 11:10:00,96.89,96.95,96.75,96.91,66684.0,91.5333,91.59,91.4011,91.5522,66684.0
2020-10-26 11:15:00,96.9,96.92,96.52,96.61,71964.0,91.5428,91.5617,91.1838,91.2688,71964.0
2020-10-26 11:20:00,96.6,97.08,96.56,97.08,44867.0,91.2594,91.7128,91.2216,91.7128,44867.0
2020-10-26 11:25:00,97.07,97.16,97.0,97.03,33429.0,91.7034,91.7884,91.6373,91.6656,33429.0
2020-10-26 11:30:00,97.04,97.04,96.75,96.81,29361.0,91.675,91.675,91.4011,91.4578,29361.0
2020-10-26 11:35:00,96.8,97.03,96.8,96.98,35748.0,91.4483,91.6656,91.4483,91.6184,35748.0
2020-10-26 11:40:00,96.98,96.98,96.69,96.88,27803.0,91.6184,91.6184,91.3444,91.5239,27803.0
2020-10-26 11:45:00,96.9,97.04,96.87,96.88,26461.0,91.5428,91.675,91.5144,91.5239,26461.0
2020-10-26 11:50:00,96.86,96.88,96.67,96.75,54366.0,91.505,91.5239,91.3255,91.4011,54366.0
2020-10-26 11:55:00,96.73,96.8,96.68,96.75,28125.0,91.3822,91.4483,91.3349,91.4011,28125.0
2020-10-26 12:00:00,96.72,96.78,96.58,96.75,36644.0,91.3727,91.4294,91.2405,91.4011,36644.0
2020-10-26 12:05:00,96.73,96.8,96.54,96.54,30701.0,91.3822,91.4483,91.2027,91.2027,30701.0
2020-10-26 12:10:00,96.53,96.55,96.27,96.37,69204.0,91.1932,91.2121,90.9476,91.0421,69204.0
2020-10-26 12:15:00,96.35,96.42,96.29,96.3,27229.0,91.0232,91.0893,90.9665,90.976,27229.0
2020-10-26 12:20:00,96.32,96.32,96.12,96.19,31819.0,90.9948,90.9948,90.8059,90.872,31819.0
2020-10-26 12:25:00,96.21,96.3,96.13,96.23,15090.0,90.8909,90.976,90.8153,90.9098,15090.0
2020-10-26 12:30:00,96.21,96.24,95.99,96.03,83178.0,90.8909,90.9193,90.6831,90.7209,83178.0
2020-10-26 12:35:00,96.08,96.14,95.95,96.04,41217.0,90.7681,90.8248,90.6453,90.7303,41217.0
2020-10-26 12:40:00,96.02,96.14,95.96,96.05,42604.0,90.7114,90.8248,90.6547,90.7398,42604.0
2020-10-26 12:45:00,96.05,96.13,95.97,96.11,20680.0,90.7398,90.8153,90.6642,90.7965,20680.0
2020-10-26 12:50:00,96.13,96.14,95.97,95.99,28862.0,90.8153,90.8248,90.6642,90.6831,28862.0
2020-10-26 12:55:00,96.0,96.2,95.96,96.15,29410.0,90.6925,90.8815,90.6547,90.8342,29410.0
2020-10-26 13:00:00,96.15,96.15,95.92,96.08,35974.0,90.8342,90.8342,90.617,90.7681,35974.0
2020-10-26 13:05:00,96.05,96.18,95.99,96.15,26986.0,90.7398,90.8626,90.6831,90.8342,26986.0
2020-10-26 13:10:00,96.15,96.25,96.04,96.13,47911.0,90.8342,90.9287,90.7303,90.8153,47911.0
2020-10-26 13:15:00,96.11,96.17,96.01,96.12,30602.0,90.7965,90.8531,90.702,90.8059,30602.0
2020-10-26 13:20:00,96.11,96.18,95.87,95.93,41182.0,90.7965,90.8626,90.5697,90.6264,41182.0
2020-10-26 13:25:00,95.94,96.1,95.9,95.98,23999.0,90.6359,90.787,90.5981,90.6736,23999.0
2020-10-26 13:30:00,95.97,96.05,95.78,96.05,36148.0,90.6642,90.7398,90.4847,90.7398,36148.0
2020-10-26 13:35:00,96.05,96.27,95.91,96.25,22203.0,90.7398,90.9476,90.6075,90.9287,22203.0
2020-10-26 13:40:00,96.25,96.29,96.13,96.14,33329.0,90.9287,90.9665,90.8153,90.8248,33329.0
2020-10-26 13:45:00,96.14,96.31,96.07,96.29,16522.0,90.8248,90.9854,90.7587,90.9665,16522.0
2020-10-26 13:50:00,96.27,96.42,96.22,96.42,29394.0,90.9476,91.0893,90.9004,91.0893,29394.0
2020-10-26 13:55:00,96.39,96.44,96.23,96.41,17484.0,91.061,91.1082,90.9098,91.0799,17484.0
2020-10-26 14:00:00,96.44,96.44,96.31,96.42,22022.0,91.1082,91.1082,90.9854,91.0893,22022.0
2020-10-26 14:05:00,96.44,96.66,96.41,96.53,26329.0,91.1082,91.316,91.0799,91.1932,26329.0
2020-10-26 14:10:00,96.55,96.57,96.41,96.48,21693.0,91.2121,91.231,91.0799,91.146,21693.0
2020-10-26 14:15:00,96.49,96.7,96.49,96.64,43756.0,91.1554,91.3538,91.1554,91.2972,43756.0
2020-10-26 14:20:00,96.63,96.65,96.55,96.59,24732.0,91.2877,91.3066,91.2121,91.2499,24732.0
2020-10-26 14:25:00,96.61,96.91,96.55,96.88,29316.0,91.2688,91.5522,91.2121,91.5239,29316.0
2020-10-26 14:30:00,96.89,96.96,96.78,96.81,66081.0,91.5333,91.5995,91.4294,91.4578,66081.0
2020-10-26 14:35:00,96.82,96.82,96.44,96.47,29797.0,91.4672,91.4672,91.1082,91.1366,29797.0
2020-10-26 14:40:00,96.46,96.6,96.41,96.45,22158.0,91.1271,91.2594,91.0799,91.1177,22158.0
2020-10-26 14:45:00,96.43,96.43,96.28,96.33,12574.0,91.0988,91.0988,90.9571,91.0043,12574.0
2020-10-26 14:50:00,96.33,96.51,96.29,96.37,32360.0,91.0043,91.1743,90.9665,91.0421,32360.0
2020-10-26 14:55:00,96.41,96.55,96.23,96.25,31638.0,91.0799,91.2121,90.9098,90.9287,31638.0
2020-10-26 15:00:00,96.22,96.33,96.17,96.21,36007.0,90.9004,91.0043,90.8531,90.8909,36007.0
2020-10-26 15:05:00,96.22,96.28,96.12,96.12,28120.0,90.9004,90.9571,90.8059,90.8059,28120.0
2020-10-26 15:10:00,96.14,96.19,96.04,96.08,26924.0,90.8248,90.872,90.7303,90.7681,26924.0
2020-10-26 15:15:00,96.08,96.27,96.08,96.19,24492.0,90.7681,90.9476,90.7681,90.872,24492.0
2020-10-26 15:20:00,96.19,96.44,96.19,96.33,26732.0,90.872,91.1082,90.872,91.0043,26732.0
2020-10-26 15:25:00,96.32,96.46,96.32,96.38,29839.0,90.9948,91.1271,90.9948,91.0515,29839.0
2020-10-26 15:30:00,96.39,96.63,96.34,96.58,45094.0,91.061,91.2877,91.0137,91.2405,45094.0
2020-10-26 15:35:00,96.58,96.62,96.39,96.46,48803.0,91.2405,91.2783,91.061,91.1271,48803.0
2020-10-26 15:40:00,96.46,96.57,96.4,96.41,49789.0,91.1271,91.231,91.0704,91.0799,49789.0
2020-10-26 15:45:00,96.41,96.41,96.16,96.24,73126.0,91.0799,91.0799,90.8437,90.9193,73126.0
2020-10-26 15:50:00,96.27,96.65,96.24,96.57,89637.0,90.9476,91.3066,90.9193,91.231,89637.0
2020-10-26 15:55:00,96.59,97.02,96.58,96.9,206465.0,91.2499,91.6561,91.2405,91.5428,206465.0
2020-10-27 09:30:00,97.62,97.7,96.85,96.85,107307.0,92.223,92.2986,91.4955,91.4955,107307.0
2020-10-27 09:35:00,96.88,97.4,96.5,97.3,63971.0,91.5239,92.0151,91.1649,91.9207,63971.0
2020-10-27 09:40:00,97.27,97.3,96.34,96.42,61955.0,91.8923,91.9207,91.0137,91.0893,61955.0
2020-10-27 09:45:00,96.46,96.62,96.18,96.25,64582.0,91.1271,91.2783,90.8626,90.9287,64582.0
2020-10-27 09:50:00,96.26,96.43,96.19,96.25,46686.0,90.9382,91.0988,90.872,90.9287,46686.0
2020-10-27 09:55:00,96.27,96.31,95.95,96.16,63514.0,90.9476,90.9854,90.6453,90.8437,63514.0
2020-10-27 10:00:00,96.15,96.29,96.06,96.16,44176.0,90.8342,90.9665,90.7492,90.8437,44176.0
2020-10-27 10:05:00,96.11,96.37,96.03,96.05,24573.0,90.7965,91.0421,90.7209,90.7398,24573.0
2020-10-27 10:10:00,96.04,96.17,95.94,95.95,28126.0,90.7303,90.8531,90.6359,90.6453,28126.0
2020-10-27 10:15:00,95.97,95.98,95.77,95.86,42718.0,90.6642,90.6736,90.4753,90.5603,42718.0
2020-10-27 10:20:00,95.83,95.97,95.77,95.93,31324.0,90.5319,90.6642,90.4753,90.6264,31324.0
2020-10-27 10:25:00,95.91,95.98,95.86,95.98,20692.0,90.6075,90.6736,90.5603,90.6736,20692.0
2020-10-27 10:30:00,96.0,96.1,95.88,95.95,34402.0,90.6925,90.787,90.5792,90.6453,34402.0
2020-10-27 10:35:00,95.97,96.08,95.89,95.92,15342.0,90.6642,90.7681,90.5886,90.617,15342.0
2020-10-27 10:40:00,95.9,96.01,95.85,95.95,16984.0,90.5981,90.702,90.5508,90.6453,16984.0
2020-10-27 10:45:00,95.96,96.16,95.86,96.15,19270.0,90.6547,90.8437,90.5603,90.8342,19270.0
2020-10-27 10:50:00,96.14,96.19,95.89,96.0,18639.0,90.8248,90.872,90.5886,90.6925,18639.0
2020-10-27 10:55:00,96.01,96.02,95.84,95.92,16923.0,90.702,90.7114,90.5414,90.617,16923.0
2020-10-27 11:00:00,95.9,95.99,95.87,95.95,16583.0,90.5981,90.6831,90.5697,90.6453,16583.0
2020-10-27 11:05:00,95.97,96.01,95.87,95.93,23980.0,90.6642,90.702,90.5697,90.6264,23980.0
2020-10-27 11:10:00,95.9,96.02,95.88,95.92,19636.0,90.5981,90.7114,90.5792,90.617,19636.0
2020-10-27 11:15:00,95.91,95.96,95.77,95.79,29511.0,90.6075,90.6547,90.4753,90.4941,29511.0
2020-10-27 11:20:00,95.8,95.85,95.66,95.71,40936.0,90.5036,90.5508,90.3713,90.4186,40936.0
2020-10-27 11:25:00,95.75,95.79,95.48,95.54,39761.0,90.4564,90.4941,90.2013,90.258,39761.0
2020-10-27 11:30:00,95.55,95.59,95.45,95.51,24210.0,90.2674,90.3052,90.1729,90.2296,24210.0
2020-10-27 11:35:00,95.51,95.58,95.44,95.5,20405.0,90.2296,90.2958,90.1635,90.2202,20405.0
2020-10-27 11:40:00,95.5,95.53,95.32,95.32,22512.0,90.2202,90.2485,90.0501,90.0501,22512.0
2020-10-27 11:45:00,95.36,95.42,95.22,95.26,13827.0,90.0879,90.1446,89.9557,89.9934,13827.0
2020-10-27 11:50:00,95.25,95.29,95.17,95.28,28657.0,89.984,90.0218,89.9084,90.0123,28657.0
2020-10-27 11:55:00,95.25,95.38,95.24,95.32,21645.0,89.984,90.1068,89.9746,90.0501,21645.0
2020-10-27 12:00:00,95.34,95.37,95.24,95.27,17426.0,90.069,90.0974,89.9746,90.0029,17426.0
2020-10-27 12:05:00,95.29,95.43,95.26,95.26,15665.0,90.0218,90.1541,89.9934,89.9934,15665.0
2020-10-27 12:10:00,95.26,95.28,95.15,95.2,23464.0,89.9934,90.0123,89.8895,89.9368,23464.0
2020-10-27 12:15:00,95.2,95.26,95.16,95.26,18314.0,89.9368,89.9934,89.899,89.9934,18314.0
2020-10-27 12:20:00,95.27,95.35,95.26,95.33,17485.0,90.0029,90.0785,89.9934,90.0596,17485.0
2020-10-27 12:25:00,95.33,95.33,95.15,95.16,18767.0,90.0596,90.0596,89.8895,89.899,18767.0
2020-10-27 12:30:00,95.14,95.19,94.99,95.04,71604.0,89.8801,89.9273,89.7384,89.7856,71604.0
2020-10-27 12:35:00,95.03,95.13,95.0,95.05,29702.0,89.7762,89.8706,89.7478,89.7951,29702.0
2020-10-27 12:40:00,95.03,95.1,94.97,95.0,21395.0,89.7762,89.8423,89.7195,89.7478,21395.0
2020-10-27 12:45:00,94.99,95.2,94.98,95.18,20910.0,89.7384,89.9368,89.7289,89.9179,20910.0
2020-10-27 12:50:00,95.18,95.19,95.01,95.1,37413.0,89.9179,89.9273,89.7573,89.8423,37413.0
2020-10-27 12:55:00,95.1,95.17,95.04,95.13,21297.0,89.8423,89.9084,89.7856,89.8706,21297.0
2020-10-27 13:00:00,95.1,95.11,95.04,95.11,15274.0,89.8423,89.8517,89.7856,89.8517,15274.0
2020-10-27 13:05:00,95.13,95.14,94.92,95.0,25248.0,89.8706,89.8801,89.6722,89.7478,25248.0
2020-10-27 13:10:00,94.99,95.18,94.95,95.15,21664.0,89.7384,89.9179,89.7006,89.8895,21664.0
2020-10-27 13:15:00,95.15,95.31,95.15,95.27,17018.0,89.8895,90.0407,89.8895,90.0029,17018.0
2020-10-27 13:20:00,95.27,95.3,95.03,95.2,27382.0,90.0029,90.0312,89.7762,89.9368,27382.0
2020-10-27 13:25:00,95.19,95.42,95.15,95.39,37171.0,89.9273,90.1446,89.8895,90.1163,37171.0
2020-10-27 13:30:00,95.38,95.5,95.37,95.41,21592.0,90.1068,90.2202,90.0974,90.1352,21592.0
2020-10-27 13:35:00,95.43,95.44,95.34,95.44,17190.0,90.1541,90.1635,90.069,90.1635,17190.0
2020-10-27 13:40:00,95.45,95.67,95.42,95.48,24714.0,90.1729,90.3808,90.1446,90.2013,24714.0
2020-10-27 13:45:00,95.5,95.55,95.44,95.55,16533.0,90.2202,90.2674,90.1635,90.2674,16533.0
2020-10-27 13:50:00,95.55,95.61,95.45,95.57,25309.0,90.2674,90.3241,90.1729,90.2863,25309.0
2020-10-27 13:55:00,95.56,95.63,95.47,95.54,13675.0,90.2769,90.343,90.1918,90.258,13675.0
2020-10-27 14:00:00,95.55,95.55,95.45,95.49,12949.0,90.2674,90.2674,90.1729,90.2107,12949.0
2020-10-27 14:05:00,95.5,95.58,95.46,95.54,16407.0,90.2202,90.2958,90.1824,90.258,16407.0
2020-10-27 14:10:00,95.53,95.6,95.48,95.57,17572.0,90.2485,90.3147,90.2013,90.2863,17572.0
2020-10-27 14:15:00,95.58,95.59,95.31,95.34,29139.0,90.2958,90.3052,90.0407,90.069,29139.0
2020-10-27 14:20:00,95.36,95.4,95.3,95.35,11666.0,90.0879,90.1257,90.0312,90.0785,11666.0
2020-10-27 14:25:00,95.36,95.39,95.29,95.34,13991.0,90.0879,90.1163,90.0218,90.069,13991.0
2020-10-27 14:30:00,95.35,95.36,95.21,95.28,12348.0,90.0785,90.0879,89.9462,90.0123,12348.0
2020-10-27 14:35:00,95.28,95.32,95.23,95.26,13080.0,90.0123,90.0501,89.9651,89.9934,13080.0
2020-10-27 14:40:00,95.26,95.28,95.15,95.16,13208.0,89.9934,90.0123,89.8895,89.899,13208.0
2020-10-27 14:45:00,95.18,95.21,95.05,95.12,19654.0,89.9179,89.9462,89.7951,89.8612,19654.0
2020-10-27 14:50:00,95.14,95.17,95.04,95.13,30621.0,89.8801,89.9084,89.7856,89.8706,30621.0
2020-10-27 14:55:00,95.13,95.15,95.04,95.12,16645.0,89.8706,89.8895,89.7856,89.8612,16645.0
2020-10-27 15:00:00,95.12,95.15,95.07,95.1,15738.0,89.8612,89.8895,89.814,89.8423,15738.0
2020-10-27 15:05:00,95.1,95.18,94.99,95.03,24232.0,89.8423,89.9179,89.7384,89.7762,24232.0
2020-10-27 15:10:00,95.06,95.16,95.06,95.08,18773.0,89.8045,89.899,89.8045,89.8234,18773.0
2020-10-27 15:15:00,95.03,95.22,95.03,95.16,35417.0,89.7762,89.9557,89.7762,89.899,35417.0
2020-10-27 15:20:00,95.17,95.23,95.1,95.19,46709.0,89.9084,89.9651,89.8423,89.9273,46709.0
2020-10-27 15:25:00,95.2,95.32,95.13,95.23,32617.0,89.9368,90.0501,89.8706,89.9651,32617.0
2020-10-27 15:30:00,95.24,95.29,95.12,95.14,25765.0,89.9746,90.0218,89.8612,89.8801,25765.0
2020-10-27 15:35:00,95.15,95.18,95.07,95.11,28457.0,89.8895,89.9179,89.814,89.8517,28457.0
2020-10-27 15:40:00,95.11,95.15,94.99,95.01,43514.0,89.8517,89.8895,89.7384,89.7573,43514.0
2020-10-27 15:45:00,95.02,95.12,94.98,95.04,63737.0,89.7667,89.8612,89.7289,89.7856,63737.0
2020-10-27 15:50:00,95.03,95.2,94.96,95.2,80325.0,89.7762,89.9368,89.71,89.9368,80325.0
2020-10-27 15:55:00,95.2,95.2,94.9,94.91,222340.0,89.9368,89.9368,89.6534,89.6628,222340.0
2020-10-28 09:30:00,91.96,92.83,91.92,92.69,176987.0,86.8759,87.6978,86.8381,87.5655,176987.0
2020-10-28 09:35:00,92.65,92.94,92.36,92.9,92806.0,87.5277,87.8017,87.2538,87.7639,92806.0
2020-10-28 09:40:00,92.83,93.37,92.81,93.3,88704.0,87.6978,88.2079,87.6789,88.1418,88704.0
2020-10-28 09:45:00,93.3,93.57,92.84,92.85,69552.0,88.1418,88.3969,87.7072,87.7167,69552.0
2020-10-28 09:50:00,92.82,92.98,92.61,92.64,41072.0,87.6883,87.8395,87.49,87.5183,41072.0
2020-10-28 09:55:00,92.64,92.65,92.23,92.4,86359.0,87.5183,87.5277,87.131,87.2916,86359.0
2020-10-28 10:00:00,92.42,92.5,91.97,92.0,127386.0,87.3105,87.386,86.8853,86.9137,127386.0
2020-10-28 10:05:00,91.99,92.16,91.97,92.02,48527.0,86.9042,87.0648,86.8853,86.9326,48527.0
2020-10-28 10:10:00,92.01,92.24,91.97,92.18,38315.0,86.9231,87.1404,86.8853,87.0837,38315.0
2020-10-28 10:15:00,92.18,92.39,91.96,92.03,49461.0,87.0837,87.2821,86.8759,86.942,49461.0
2020-10-28 10:20:00,92.05,92.23,91.94,92.0,48220.0,86.9609,87.131,86.857,86.9137,48220.0
2020-10-28 10:25:00,92.01,92.08,91.77,91.96,72803.0,86.9231,86.9893,86.6964,86.8759,72803.0
2020-10-28 10:30:00,91.92,91.95,91.73,91.79,50468.0,86.8381,86.8664,86.6586,86.7153,50468.0
2020-10-28 10:35:00,91.77,91.8,91.57,91.64,61801.0,86.6964,86.7247,86.5075,86.5736,61801.0
2020-10-28 10:40:00,91.63,91.65,91.43,91.52,66385.0,86.5641,86.583,86.3752,86.4602,66385.0
2020-10-28 10:45:00,91.49,91.59,91.3,91.36,68129.0,86.4319,86.5263,86.2524,86.3091,68129.0
2020-10-28 10:50:00,91.37,91.64,91.2,91.55,65705.0,86.3185,86.5736,86.1579,86.4886,65705.0
2020-10-28 10:55:00,91.57,91.83,91.56,91.65,56573.0,86.5075,86.7531,86.498,86.583,56573.0
2020-10-28 11:00:00,91.66,91.69,91.4,91.44,31507.0,86.5925,86.6208,86.3469,86.3846,31507.0
2020-10-28 11:05:00,91.44,91.64,91.43,91.53,53549.0,86.3846,86.5736,86.3752,86.4697,53549.0
2020-10-28 11:10:00,91.51,91.52,91.32,91.48,31924.0,86.4508,86.4602,86.2713,86.4224,31924.0
2020-10-28 11:15:00,91.49,91.51,91.22,91.31,46972.0,86.4319,86.4508,86.1768,86.2618,46972.0
2020-10-28 11:20:00,91.32,91.41,91.2,91.27,52350.0,86.2713,86.3563,86.1579,86.224,52350.0
2020-10-28 11:25:00,91.28,91.46,91.19,91.46,32254.0,86.2335,86.4035,86.1485,86.4035,32254.0
2020-10-28 11:30:00,91.48,91.48,91.06,91.1,41667.0,86.4224,86.4224,86.0257,86.0634,41667.0
2020-10-28 11:35:00,91.13,91.46,91.13,91.35,65099.0,86.0918,86.4035,86.0918,86.2996,65099.0
2020-10-28 11:40:00,91.37,91.58,91.26,91.54,82680.0,86.3185,86.5169,86.2146,86.4791,82680.0
2020-10-28 11:45:00,91.54,91.8,91.51,91.71,42828.0,86.4791,86.7247,86.4508,86.6397,42828.0
2020-10-28 11:50:00,91.72,92.05,91.68,91.98,46988.0,86.6492,86.9609,86.6114,86.8948,46988.0
2020-10-28 11:55:00,91.97,92.24,91.91,92.09,38319.0,86.8853,87.1404,86.8287,86.9987,38319.0
2020-10-28 12:00:00,92.07,92.14,91.98,92.06,38033.0,86.9798,87.0459,86.8948,86.9704,38033.0
2020-10-28 12:05:00,92.05,92.23,91.96,92.19,40351.0,86.9609,87.131,86.8759,87.0932,40351.0
2020-10-28 12:10:00,92.17,92.34,92.15,92.16,26685.0,87.0743,87.2349,87.0554,87.0648,26685.0
2020-10-28 12:15:00,92.18,92.25,92.04,92.2,81903.0,87.0837,87.1499,86.9515,87.1026,81903.0
2020-10-28 12:20:00,92.19,92.3,92.05,92.11,25553.0,87.0932,87.1971,86.9609,87.0176,25553.0
2020-10-28 12:25:00,92.14,92.16,91.99,92.02,20845.0,87.0459,87.0648,86.9042,86.9326,20845.0
2020-10-28 12:30:00,92.02,92.1,91.97,92.09,26424.0,86.9326,87.0082,86.8853,86.9987,26424.0
2020-10-28 12:35:00,92.09,92.14,91.74,91.77,25739.0,86.9987,87.0459,86.6681,86.6964,25739.0
2020-10-28 12:40:00,91.75,91.78,91.64,91.78,33070.0,86.6775,86.7058,86.5736,86.7058,33070.0
2020-10-28 12:45:00,91.75,91.75,91.47,91.49,39255.0,86.6775,86.6775,86.413,86.4319,39255.0
2020-10-28 12:50:00,91.5,91.63,91.3,91.47,24338.0,86.4413,86.5641,86.2524,86.413,24338.0
2020-10-28 12:55:00,91.5,91.56,91.33,91.43,25134.0,86.4413,86.498,86.2807,86.3752,25134.0
2020-10-28 13:00:00,91.41,91.44,91.19,91.2,27422.0,86.3563,86.3846,86.1485,86.1579,27422.0
2020-10-28 13:05:00,91.19,91.27,91.1,91.12,27118.0,86.1485,86.224,86.0634,86.0823,27118.0
2020-10-28 13:10:00,91.12,91.15,91.01,91.06,25943.0,86.0823,86.1107,85.9784,86.0257,25943.0
2020-10-28 13:15:00,91.07,91.29,91.04,91.28,35467.0,86.0351,86.2429,86.0068,86.2335,35467.0
2020-10-28 13:20:00,91.28,91.28,91.09,91.22,33308.0,86.2335,86.2335,86.054,86.1768,33308.0
2020-10-28 13:25:00,91.24,91.44,91.2,91.44,32185.0,86.1957,86.3846,86.1579,86.3846,32185.0
2020-10-28 13:30:00,91.42,91.48,91.21,91.38,28486.0,86.3657,86.4224,86.1674,86.328,28486.0
2020-10-28 13:35:00,91.39,91.46,91.32,91.32,26768.0,86.3374,86.4035,86.2713,86.2713,26768.0
2020-10-28 13:40:00,91.33,91.34,91.0,91.06,74199.0,86.2807,86.2902,85.969,86.0257,74199.0
2020-10-28 13:45:00,91.07,91.51,91.05,91.38,37710.0,86.0351,86.4508,86.0162,86.328,37710.0
2020-10-28 13:50:00,91.39,91.58,91.33,91.55,50742.0,86.3374,86.5169,86.2807,86.4886,50742.0
2020-10-28 13:55:00,91.54,91.71,91.48,91.68,31700.0,86.4791,86.6397,86.4224,86.6114,31700.0
2020-10-28 14:00:00,91.68,91.69,91.36,91.4,37406.0,86.6114,86.6208,86.3091,86.3469,37406.0
2020-10-28 14:05:00,91.4,91.53,91.34,91.35,24511.0,86.3469,86.4697,86.2902,86.2996,24511.0
2020-10-28 14:10:00,91.37,91.38,91.23,91.28,23858.0,86.3185,86.328,86.1863,86.2335,23858.0
2020-10-28 14:15:00,91.27,91.29,91.12,91.28,72245.0,86.224,86.2429,86.0823,86.2335,72245.0
2020-10-28 14:20:00,91.26,91.65,91.24,91.6,45308.0,86.2146,86.583,86.1957,86.5358,45308.0
2020-10-28 14:25:00,91.66,91.89,91.62,91.86,53452.0,86.5925,86.8098,86.5547,86.7814,53452.0
2020-10-28 14:30:00,91.86,91.9,91.73,91.85,37068.0,86.7814,86.8192,86.6586,86.772,37068.0
2020-10-28 14:35:00,91.86,91.86,91.56,91.65,37734.0,86.7814,86.7814,86.498,86.583,37734.0
2020-10-28 14:40:00,91.64,92.1,91.64,92.08,42122.0,86.5736,87.0082,86.5736,86.9893,42122.0
2020-10-28 14:45:00,92.06,92.2,92.04,92.16,39567.0,86.9704,87.1026,86.9515,87.0648,39567.0
2020-10-28 14:50:00,92.16,92.23,91.87,91.93,65547.0,87.0648,87.131,86.7909,86.8476,65547.0
2020-10-28 14:55:00,91.93,92.33,91.91,92.26,43635.0,86.8476,87.2254,86.8287,87.1593,43635.0
2020-10-28 15:00:00,92.27,92.27,91.95,91.98,25022.0,87.1688,87.1688,86.8664,86.8948,25022.0
2020-10-28 15:05:00,91.94,92.14,91.92,91.98,26982.0,86.857,87.0459,86.8381,86.8948,26982.0
2020-10-28 15:10:00,91.97,92.11,91.86,92.0,27286.0,86.8853,87.0176,86.7814,86.9137,27286.0
2020-10-28 15:15:00,91.99,92.04,91.93,91.94,39739.0,86.9042,86.9515,86.8476,86.857,39739.0
2020-10-28 15:20:00,91.94,92.22,91.86,92.2,56889.0,86.857,87.1215,86.7814,87.1026,56889.0
2020-10-28 15:25:00,92.19,92.22,92.05,92.05,34467.0,87.0932,87.1215,86.9609,86.9609,34467.0
2020-10-28 15:30:00,92.06,92.41,92.06,92.39,70311.0,86.9704,87.301,86.9704,87.2821,70311.0
2020-10-28 15:35:00,92.38,92.43,92.01,92.03,55926.0,87.2727,87.3199,86.9231,86.942,55926.0
2020-10-28 15:40:00,92.03,92.14,91.94,91.94,60536.0,86.942,87.0459,86.857,86.857,60536.0
2020-10-28 15:45:00,91.95,92.0,91.8,91.98,76809.0,86.8664,86.9137,86.7247,86.8948,76809.0
2020-10-28 15:50:00,92.0,92.04,91.8,91.84,138511.0,86.9137,86.9515,86.7247,86.7625,138511.0
2020-10-28 15:55:00,91.83,91.86,91.43,91.64,406326.0,86.7531,86.7814,86.3752,86.5736,406326.0
2020-10-29 09:30:00,91.41,91.75,91.1,91.14,84489.0,86.3563,86.6775,86.0634,86.1012,84489.0
2020-10-29 09:35:00,91.11,91.22,90.32,90.34,45493.0,86.0729,86.1768,85.3266,85.3455,45493.0
2020-10-29 09:40:00,90.37,90.58,90.13,90.5,64966.0,85.3738,85.5722,85.1471,85.4966,64966.0
2020-10-29 09:45:00,90.56,91.11,90.44,90.91,27758.0,85.5533,86.0729,85.4399,85.8839,27758.0
2020-10-29 09:50:00,90.86,91.24,90.77,91.18,41792.0,85.8367,86.1957,85.7517,86.139,41792.0
2020-10-29 09:55:00,91.2,91.47,91.04,91.28,58582.0,86.1579,86.413,86.0068,86.2335,58582.0
2020-10-29 10:00:00,91.28,91.66,91.06,91.39,36075.0,86.2335,86.5925,86.0257,86.3374,36075.0
2020-10-29 10:05:00,91.37,91.43,91.0,91.21,46192.0,86.3185,86.3752,85.969,86.1674,46192.0
2020-10-29 10:10:00,91.25,91.35,90.56,90.71,41723.0,86.2051,86.2996,85.5533,85.695,41723.0
2020-10-29 10:15:00,90.75,91.06,90.58,91.03,41019.0,85.7328,86.0257,85.5722,85.9973,41019.0
2020-10-29 10:20:00,91.06,91.25,90.91,91.15,36481.0,86.0257,86.2051,85.8839,86.1107,36481.0
2020-10-29 10:25:00,91.07,91.35,90.96,91.26,30355.0,86.0351,86.2996,85.9312,86.2146,30355.0
2020-10-29 10:30:00,91.28,91.54,91.22,91.42,36918.0,86.2335,86.4791,86.1768,86.3657,36918.0
2020-10-29 10:35:00,91.41,91.98,91.37,91.98,45578.0,86.3563,86.8948,86.3185,86.8948,45578.0
2020-10-29 10:40:00,91.99,92.04,91.8,91.84,34339.0,86.9042,86.9515,86.7247,86.7625,34339.0
2020-10-29 10:45:00,91.88,92.11,91.87,92.11,36124.0,86.8003,87.0176,86.7909,87.0176,36124.0
2020-10-29 10:50:00,92.14,92.23,91.82,91.96,63167.0,87.0459,87.131,86.7436,86.8759,63167.0
2020-10-29 10:55:00,91.93,91.99,91.55,91.62,37128.0,86.8476,86.9042,86.4886,86.5547,37128.0
2020-10-29 11:00:00,91.6,91.61,91.22,91.29,15948.0,86.5358,86.5452,86.1768,86.2429,15948.0
2020-10-29 11:05:00,91.26,91.36,91.18,91.22,27327.0,86.2146,86.3091,86.139,86.1768,27327.0
2020-10-29 11:10:00,91.19,91.38,91.13,91.38,24779.0,86.1485,86.328,86.0918,86.328,24779.0
2020-10-29 11:15:00,91.33,91.44,91.24,91.4,22984.0,86.2807,86.3846,86.1957,86.3469,22984.0
2020-10-29 11:20:00,91.39,91.39,91.19,91.23,12361.0,86.3374,86.3374,86.1485,86.1863,12361.0
2020-10-29 11:25:00,91.22,91.34,90.96,90.96,16233.0,86.1768,86.2902,85.9312,85.9312,16233.0
2020-10-29 11:30:00,90.97,91.09,90.92,90.97,42518.0,85.9406,86.054,85.8934,85.9406,42518.0
2020-10-29 11:35:00,90.97,91.02,90.81,91.01,21436.0,85.9406,85.9879,85.7895,85.9784,21436.0
2020-10-29 11:40:00,91.0,91.04,90.78,90.81,24626.0,85.969,86.0068,85.7611,85.7895,24626.0
2020-10-29 11:45:00,90.81,91.0,90.78,90.85,23073.0,85.7895,85.969,85.7611,85.8273,23073.0
2020-10-29 11:50:00,90.8,91.09,90.8,90.97,25649.0,85.78,86.054,85.78,85.9406,25649.0
2020-10-29 11:55:00,91.0,91.13,90.75,90.91,30691.0,85.969,86.0918,85.7328,85.8839,30691.0
2020-10-29 12:00:00,90.93,91.03,90.71,90.71,29157.0,85.9028,85.9973,85.695,85.695,29157.0
2020-10-29 12:05:00,90.73,90.87,90.7,90.78,13991.0,85.7139,85.8462,85.6856,85.7611,13991.0
2020-10-29 12:10:00,90.76,90.92,90.69,90.92,37209.0,85.7422,85.8934,85.6761,85.8934,37209.0
2020-10-29 12:15:00,90.86,90.92,90.78,90.87,31533.0,85.8367,85.8934,85.7611,85.8462,31533.0
2020-10-29 12:20:00,90.85,90.85,90.72,90.76,23210.0,85.8273,85.8273,85.7044,85.7422,23210.0
2020-10-29 12:25:00,90.82,90.94,90.79,90.86,18193.0,85.7989,85.9123,85.7706,85.8367,18193.0
2020-10-29 12:30:00,90.88,91.0,90.79,91.0,28880.0,85.8556,85.969,85.7706,85.969,28880.0
2020-10-29 12:35:00,90.96,91.08,90.9,90.99,19756.0,85.9312,86.0445,85.8745,85.9595,19756.0
2020-10-29 12:40:00,91.02,91.18,91.0,91.09,22741.0,85.9879,86.139,85.969,86.054,22741.0
2020-10-29 12:45:00,91.07,91.1,90.83,90.86,26056.0,86.0351,86.0634,85.8084,85.8367,26056.0
2020-10-29 12:50:00,90.88,90.93,90.78,90.81,21776.0,85.8556,85.9028,85.7611,85.7895,21776.0
2020-10-29 12:55:00,90.85,90.85,90.7,90.75,12947.0,85.8273,85.8273,85.6856,85.7328,12947.0
2020-10-29 13:00:00,90.75,90.8,90.65,90.78,20434.0,85.7328,85.78,85.6383,85.7611,20434.0
2020-10-29 13:05:00,90.8,90.8,90.6,90.61,26145.0,85.78,85.78,85.5911,85.6005,26145.0
2020-10-29 13:10:00,90.62,90.62,90.35,90.46,85428.0,85.61,85.61,85.3549,85.4588,85428.0
2020-10-29 13:15:00,90.46,90.48,90.21,90.24,116663.0,85.4588,85.4777,85.2226,85.251,116663.0
2020-10-29 13:20:00,90.24,90.52,90.21,90.49,105777.0,85.251,85.5155,85.2226,85.4872,105777.0
2020-10-29 13:25:00,90.5,90.67,90.41,90.61,65002.0,85.4966,85.6572,85.4116,85.6005,65002.0
2020-10-29 13:30:00,90.59,90.76,90.48,90.74,49493.0,85.5816,85.7422,85.4777,85.7233,49493.0
2020-10-29 13:35:00,90.72,90.77,90.63,90.65,26712.0,85.7044,85.7517,85.6194,85.6383,26712.0
2020-10-29 13:40:00,90.67,90.81,90.67,90.76,49149.0,85.6572,85.7895,85.6572,85.7422,49149.0
2020-10-29 13:45:00,90.75,90.95,90.73,90.93,61022.0,85.7328,85.9217,85.7139,85.9028,61022.0
2020-10-29 13:50:00,90.92,90.99,90.85,90.99,40914.0,85.8934,85.9595,85.8273,85.9595,40914.0
2020-10-29 13:55:00,91.0,91.06,90.85,91.06,41094.0,85.969,86.0257,85.8273,86.0257,41094.0
2020-10-29 14:00:00,91.05,91.3,91.02,91.2,71279.0,86.0162,86.2524,85.9879,86.1579,71279.0
2020-10-29 14:05:00,91.22,91.33,91.13,91.17,82534.0,86.1768,86.2807,86.0918,86.1296,82534.0
2020-10-29 14:10:00,91.18,91.24,91.0,91.01,45246.0,86.139,86.1957,85.969,85.9784,45246.0
2020-10-29 14:15:00,91.09,91.41,91.06,91.4,37754.0,86.054,86.3563,86.0257,86.3469,37754.0
2020-10-29 14:20:00,91.4,91.59,91.38,91.54,62758.0,86.3469,86.5263,86.328,86.4791,62758.0
2020-10-29 14:25:00,91.55,91.7,91.49,91.51,31020.0,86.4886,86.6303,86.4319,86.4508,31020.0
2020-10-29 14:30:00,91.53,91.59,91.41,91.59,49057.0,86.4697,86.5263,86.3563,86.5263,49057.0
2020-10-29 14:35:00,91.59,91.6,91.17,91.22,39374.0,86.5263,86.5358,86.1296,86.1768,39374.0
2020-10-29 14:40:00,91.26,91.32,91.19,91.21,20847.0,86.2146,86.2713,86.1485,86.1674,20847.0
2020-10-29 14:45:00,91.18,91.24,91.09,91.12,27035.0,86.139,86.1957,86.054,86.0823,27035.0
2020-10-29 14:50:00,91.12,91.3,91.12,91.3,29465.0,86.0823,86.2524,86.0823,86.2524,29465.0
2020-10-29 14:55:00,91.31,91.41,91.26,91.41,13548.0,86.2618,86.3563,86.2146,86.3563,13548.0
2020-10-29 15:00:00,91.42,91.52,91.36,91.42,39356.0,86.3657,86.4602,86.3091,86.3657,39356.0
2020-10-29 15:05:00,91.43,91.49,91.2,91.21,24623.0,86.3752,86.4319,86.1579,86.1674,24623.0
2020-10-29 15:10:00,91.26,91.27,90.94,91.0,41705.0,86.2146,86.224,85.9123,85.969,41705.0
2020-10-29 15:15:00,90.98,91.1,90.79,91.08,26330.0,85.9501,86.0634,85.7706,86.0445,26330.0
2020-10-29 15:20:00,91.03,91.14,90.98,91.0,58117.0,85.9973,86.1012,85.9501,85.969,58117.0
2020-10-29 15:25:00,91.0,91.19,90.95,91.19,35008.0,85.969,86.1485,85.9217,86.1485,35008.0
2020-10-29 15:30:00,91.17,91.28,91.06,91.15,46621.0,86.1296,86.2335,86.0257,86.1107,46621.0
2020-10-29 15:35:00,91.15,91.4,91.09,91.38,41159.0,86.1107,86.3469,86.054,86.328,41159.0
2020-10-29 15:40:00,91.37,91.38,91.06,91.09,66725.0,86.3185,86.328,86.0257,86.054,66725.0
2020-10-29 15:45:00,91.09,91.31,91.07,91.17,93984.0,86.054,86.2618,86.0351,86.1296,93984.0
2020-10-29 15:50:00,91.15,91.43,91.06,91.36,114313.0,86.1107,86.3752,86.0257,86.3091,114313.0
2020-10-29 15:55:00,91.34,91.34,90.98,91.05,359042.0,86.2902,86.2902,85.9501,86.0162,359042.0
2020-10-30 09:30:00,90.8,91.25,90.8,90.81,79067.0,85.78,86.2051,85.78,85.7895,79067.0
2020-10-30 09:35:00,90.75,90.82,90.38,90.66,45923.0,85.7328,85.7989,85.3832,85.6478,45923.0
2020-10-30 09:40:00,90.62,90.62,90.0,90.3,58414.0,85.61,85.61,85.0243,85.3077,58414.0
2020-10-30 09:45:00,90.33,90.62,89.99,90.02,57739.0,85.336,85.61,85.0148,85.0431,57739.0
2020-10-30 09:50:00,90.0,90.35,89.98,90.17,24667.0,85.0243,85.3549,85.0054,85.1849,24667.0
2020-10-30 09:55:00,90.16,90.52,90.12,90.39,18495.0,85.1754,85.5155,85.1376,85.3927,18495.0
2020-10-30 10:00:00,90.4,90.66,90.31,90.46,19091.0,85.4021,85.6478,85.3171,85.4588,19091.0
2020-10-30 10:05:00,90.43,90.66,90.37,90.5,24504.0,85.4305,85.6478,85.3738,85.4966,24504.0
2020-10-30 10:10:00,90.5,90.5,90.13,90.25,23786.0,85.4966,85.4966,85.1471,85.2604,23786.0
2020-10-30 10:15:00,90.27,90.31,90.11,90.18,20361.0,85.2793,85.3171,85.1282,85.1943,20361.0
2020-10-30 10:20:00,90.2,90.21,90.02,90.02,68495.0,85.2132,85.2226,85.0431,85.0431,68495.0
2020-10-30 10:25:00,90.04,90.06,89.65,89.82,118670.0,85.062,85.0809,84.6936,84.8542,118670.0
2020-10-30 10:30:00,89.81,89.88,89.65,89.83,60531.0,84.8448,84.9109,84.6936,84.8637,60531.0
2020-10-30 10:35:00,89.82,89.89,89.65,89.76,26124.0,84.8542,84.9203,84.6936,84.7975,26124.0
2020-10-30 10:40:00,89.79,89.85,89.3,89.54,87202.0,84.8259,84.8825,84.363,84.5897,87202.0
2020-10-30 10:45:00,89.58,89.63,89.37,89.46,80101.0,84.6275,84.6747,84.4291,84.5141,80101.0
2020-10-30 10:50:00,89.46,89.87,89.42,89.76,47199.0,84.5141,84.9014,84.4763,84.7975,47199.0
2020-10-30 10:55:00,89.72,89.85,89.43,89.43,27357.0,84.7597,84.8825,84.4858,84.4858,27357.0
2020-10-30 11:00:00,89.44,89.9,89.43,89.58,72567.0,84.4952,84.9298,84.4858,84.6275,72567.0
2020-10-30 11:05:00,89.57,89.59,89.14,89.16,29336.0,84.618,84.6369,84.2118,84.2307,29336.0
2020-10-30 11:10:00,89.11,89.87,89.11,89.87,38434.0,84.1835,84.9014,84.1835,84.9014,38434.0
2020-10-30 11:15:00,89.81,89.9,89.73,89.77,24789.0,84.8448,84.9298,84.7692,84.807,24789.0
2020-10-30 11:20:00,89.73,90.13,89.62,90.13,21644.0,84.7692,85.1471,84.6653,85.1471,21644.0
2020-10-30 11:25:00,90.16,90.27,89.89,89.96,20601.0,85.1754,85.2793,84.9203,84.9865,20601.0
2020-10-30 11:30:00,89.94,90.14,89.92,90.08,47225.0,84.9676,85.1565,84.9487,85.0998,47225.0
2020-10-30 11:35:00,90.08,90.2,89.84,89.85,26859.0,85.0998,85.2132,84.8731,84.8825,26859.0
2020-10-30 11:40:00,89.83,89.98,89.63,89.72,39471.0,84.8637,85.0054,84.6747,84.7597,39471.0
2020-10-30 11:45:00,89.71,90.12,89.6,90.12,16779.0,84.7503,85.1376,84.6464,85.1376,16779.0
2020-10-30 11:50:00,90.12,90.24,90.03,90.23,13545.0,85.1376,85.251,85.0526,85.2415,13545.0
2020-10-30 11:55:00,90.23,90.23,90.03,90.19,18817.0,85.2415,85.2415,85.0526,85.2037,18817.0
2020-10-30 12:00:00,90.16,90.57,90.12,90.52,82404.0,85.1754,85.5627,85.1376,85.5155,82404.0
2020-10-30 12:05:00,90.5,90.51,90.23,90.24,21514.0,85.4966,85.5061,85.2415,85.251,21514.0
2020-10-30 12:10:00,90.27,90.41,90.12,90.38,22435.0,85.2793,85.4116,85.1376,85.3832,22435.0
2020-10-30 12:15:00,90.4,90.61,90.37,90.58,12616.0,85.4021,85.6005,85.3738,85.5722,12616.0
2020-10-30 12:20:00,90.59,90.6,90.42,90.48,14101.0,85.5816,85.5911,85.421,85.4777,14101.0
2020-10-30 12:25:00,90.47,90.65,90.39,90.54,16272.0,85.4683,85.6383,85.3927,85.5344,16272.0
2020-10-30 12:30:00,90.52,90.6,90.45,90.49,16366.0,85.5155,85.5911,85.4494,85.4872,16366.0
2020-10-30 12:35:00,90.5,90.52,90.32,90.38,22123.0,85.4966,85.5155,85.3266,85.3832,22123.0
2020-10-30 12:40:00,90.39,90.43,90.27,90.36,11180.0,85.3927,85.4305,85.2793,85.3644,11180.0
2020-10-30 12:45:00,90.34,90.5,90.31,90.4,10941.0,85.3455,85.4966,85.3171,85.4021,10941.0
2020-10-30 12:50:00,90.39,90.4,90.06,90.06,14509.0,85.3927,85.4021,85.0809,85.0809,14509.0
2020-10-30 12:55:00,90.07,90.12,90.02,90.04,12470.0,85.0904,85.1376,85.0431,85.062,12470.0
2020-10-30 13:00:00,90.04,90.23,89.94,90.15,18260.0,85.062,85.2415,84.9676,85.166,18260.0
2020-10-30 13:05:00,90.15,90.17,89.98,90.02,15806.0,85.166,85.1849,85.0054,85.0431,15806.0
2020-10-30 13:10:00,90.03,90.11,89.99,90.05,11346.0,85.0526,85.1282,85.0148,85.0715,11346.0
2020-10-30 13:15:00,90.06,90.13,89.84,90.12,14578.0,85.0809,85.1471,84.8731,85.1376,14578.0
2020-10-30 13:20:00,90.1,90.11,90.01,90.04,17961.0,85.1187,85.1282,85.0337,85.062,17961.0
2020-10-30 13:25:00,90.03,90.19,89.91,90.14,13587.0,85.0526,85.2037,84.9392,85.1565,13587.0
2020-10-30 13:30:00,90.14,90.15,89.87,89.88,13786.0,85.1565,85.166,84.9014,84.9109,13786.0
2020-10-30 13:35:00,89.88,89.94,89.46,89.65,29210.0,84.9109,84.9676,84.5141,84.6936,29210.0
2020-10-30 13:40:00,89.64,89.75,89.61,89.73,15575.0,84.6842,84.7881,84.6558,84.7692,15575.0
2020-10-30 13:45:00,89.71,89.84,89.52,89.84,15116.0,84.7503,84.8731,84.5708,84.8731,15116.0
2020-10-30 13:50:00,89.83,89.93,89.73,89.79,14796.0,84.8637,84.9581,84.7692,84.8259,14796.0
2020-10-30 13:55:00,89.82,90.1,89.75,90.07,22842.0,84.8542,85.1187,84.7881,85.0904,22842.0
2020-10-30 14:00:00,90.12,90.28,90.07,90.27,24624.0,85.1376,85.2888,85.0904,85.2793,24624.0
2020-10-30 14:05:00,90.27,90.48,90.23,90.39,21122.0,85.2793,85.4777,85.2415,85.3927,21122.0
2020-10-30 14:10:00,90.42,90.46,90.26,90.26,22915.0,85.421,85.4588,85.2699,85.2699,22915.0
2020-10-30 14:15:00,90.26,90.31,90.14,90.24,14404.0,85.2699,85.3171,85.1565,85.251,14404.0
2020-10-30 14:20:00,90.24,90.4,90.16,90.2,53386.0,85.251,85.4021,85.1754,85.2132,53386.0
2020-10-30 14:25:00,90.18,90.2,89.98,90.07,34093.0,85.1943,85.2132,85.0054,85.0904,34093.0
2020-10-30 14:30:00,90.06,90.07,89.87,90.05,40407.0,85.0809,85.0904,84.9014,85.0715,40407.0
2020-10-30 14:35:00,90.02,90.1,89.9,89.98,23620.0,85.0431,85.1187,84.9298,85.0054,23620.0
2020-10-30 14:40:00,89.95,89.98,89.7,89.75,29598.0,84.977,85.0054,84.7408,84.7881,29598.0
2020-10-30 14:45:00,89.73,90.07,89.65,90.06,25180.0,84.7692,85.0904,84.6936,85.0809,25180.0
2020-10-30 14:50:00,89.98,90.11,89.91,90.0,17089.0,85.0054,85.1282,84.9392,85.0243,17089.0
2020-10-30 14:55:00,90.0,90.26,89.97,90.07,18404.0,85.0243,85.2699,84.9959,85.0904,18404.0
2020-10-30 15:00:00,90.03,90.11,89.87,90.09,21856.0,85.0526,85.1282,84.9014,85.1093,21856.0
2020-10-30 15:05:00,90.06,90.15,89.85,89.89,14107.0,85.0809,85.166,84.8825,84.9203,14107.0
2020-10-30 15:10:00,89.89,90.18,89.86,90.14,21705.0,84.9203,85.1943,84.892,85.1565,21705.0
2020-10-30 15:15:00,90.13,90.24,90.01,90.23,43021.0,85.1471,85.251,85.0337,85.2415,43021.0
2020-10-30 15:20:00,90.25,90.44,90.2,90.44,49087.0,85.2604,85.4399,85.2132,85.4399,49087.0
2020-10-30 15:25:00,90.45,90.45,90.24,90.28,31365.0,85.4494,85.4494,85.251,85.2888,31365.0
2020-10-30 15:30:00,90.27,90.37,90.04,90.05,27664.0,85.2793,85.3738,85.062,85.0715,27664.0
2020-10-30 15:35:00,90.06,90.17,89.96,90.16,32771.0,85.0809,85.1849,84.9865,85.1754,32771.0
2020-10-30 15:40:00,90.2,90.69,90.2,90.68,76236.0,85.2132,85.6761,85.2132,85.6667,76236.0
2020-10-30 15:45:00,90.7,90.85,90.39,90.5,78814.0,85.6856,85.8273,85.3927,85.4966,78814.0
2020-10-30 15:50:00,90.53,90.79,90.51,90.7,78717.0,85.525,85.7706,85.5061,85.6856,78717.0
2020-10-30 15:55:00,90.68,91.32,90.63,91.25,308468.0,85.6667,86.2713,85.6194,86.2051,308468.0
2020-11-02 09:30:00,92.96,93.71,92.86,93.23,135340.0,87.8206,88.5291,87.7261,88.0757,135340.0
2020-11-02 09:35:00,93.23,93.52,93.05,93.11,30510.0,88.0757,88.3496,87.9056,87.9623,30510.0
2020-11-02 09:40:00,93.12,93.12,92.52,92.59,31970.0,87.9718,87.9718,87.4049,87.4711,31970.0
2020-11-02 09:45:00,92.69,93.39,92.58,93.34,31850.0,87.5655,88.2268,87.4616,88.1796,31850.0
2020-11-02 09:50:00,93.31,93.4,92.9,93.16,26323.0,88.1513,88.2363,87.7639,88.0095,26323.0
2020-11-02 09:55:00,93.14,93.18,92.87,93.03,28191.0,87.9907,88.0284,87.7356,87.8867,28191.0
2020-11-02 10:00:00,93.05,93.62,93.04,93.58,89676.0,87.9056,88.4441,87.8962,88.4063,89676.0
2020-11-02 10:05:00,93.56,93.85,93.47,93.54,32482.0,88.3874,88.6614,88.3024,88.3685,32482.0
2020-11-02 10:10:00,93.52,93.76,93.48,93.52,56356.0,88.3496,88.5764,88.3119,88.3496,56356.0
2020-11-02 10:15:00,93.55,93.97,93.31,93.96,25389.0,88.378,88.7748,88.1513,88.7653,25389.0
2020-11-02 10:20:00,93.94,94.1,93.79,93.96,35388.0,88.7464,88.8976,88.6047,88.7653,35388.0
2020-11-02 10:25:00,93.98,94.13,93.85,93.94,63395.0,88.7842,88.9259,88.6614,88.7464,63395.0
2020-11-02 10:30:00,93.94,93.94,93.69,93.75,21980.0,88.7464,88.7464,88.5102,88.5669,21980.0
2020-11-02 10:35:00,93.75,93.82,93.41,93.49,19518.0,88.5669,88.6331,88.2457,88.3213,19518.0
2020-11-02 10:40:00,93.46,93.49,93.22,93.3,43632.0,88.293,88.3213,88.0662,88.1418,43632.0
2020-11-02 10:45:00,93.31,93.45,93.12,93.2,23281.0,88.1513,88.2835,87.9718,88.0473,23281.0
2020-11-02 10:50:00,93.23,93.31,93.04,93.21,17689.0,88.0757,88.1513,87.8962,88.0568,17689.0
2020-11-02 10:55:00,93.17,93.22,93.05,93.15,20036.0,88.019,88.0662,87.9056,88.0001,20036.0
2020-11-02 11:00:00,93.13,93.28,93.04,93.24,16313.0,87.9812,88.1229,87.8962,88.0851,16313.0
2020-11-02 11:05:00,93.27,93.63,93.16,93.58,15299.0,88.1135,88.4536,88.0095,88.4063,15299.0
2020-11-02 11:10:00,93.62,93.62,93.32,93.44,12744.0,88.4441,88.4441,88.1607,88.2741,12744.0
2020-11-02 11:15:00,93.42,93.51,93.35,93.47,18252.0,88.2552,88.3402,88.189,88.3024,18252.0
2020-11-02 11:20:00,93.5,93.5,93.32,93.44,16999.0,88.3308,88.3308,88.1607,88.2741,16999.0
2020-11-02 11:25:00,93.49,93.84,93.49,93.74,15319.0,88.3213,88.652,88.3213,88.5575,15319.0
2020-11-02 11:30:00,93.72,93.72,93.6,93.67,40160.0,88.5386,88.5386,88.4252,88.4914,40160.0
2020-11-02 11:35:00,93.65,93.67,93.47,93.51,10418.0,88.4725,88.4914,88.3024,88.3402,10418.0
2020-11-02 11:40:00,93.55,93.91,93.52,93.91,26209.0,88.378,88.7181,88.3496,88.7181,26209.0
2020-11-02 11:45:00,93.87,93.89,93.55,93.56,15931.0,88.6803,88.6992,88.378,88.3874,15931.0
2020-11-02 11:50:00,93.58,93.68,93.55,93.59,28703.0,88.4063,88.5008,88.378,88.4158,28703.0
2020-11-02 11:55:00,93.61,93.68,93.54,93.67,12736.0,88.4347,88.5008,88.3685,88.4914,12736.0
2020-11-02 12:00:00,93.64,93.74,93.59,93.71,23001.0,88.463,88.5575,88.4158,88.5291,23001.0
2020-11-02 12:05:00,93.73,93.77,93.64,93.71,11767.0,88.548,88.5858,88.463,88.5291,11767.0
2020-11-02 12:10:00,93.71,93.76,93.62,93.69,10418.0,88.5291,88.5764,88.4441,88.5102,10418.0
2020-11-02 12:15:00,93.68,93.79,93.59,93.59,10764.0,88.5008,88.6047,88.4158,88.4158,10764.0
2020-11-02 12:20:00,93.57,93.66,93.54,93.64,26266.0,88.3969,88.4819,88.3685,88.463,26266.0
2020-11-02 12:25:00,93.66,93.78,93.55,93.77,7143.0,88.4819,88.5953,88.378,88.5858,7143.0
2020-11-02 12:30:00,93.76,93.82,93.7,93.71,18696.0,88.5764,88.6331,88.5197,88.5291,18696.0
2020-11-02 12:35:00,93.73,93.74,93.46,93.48,15787.0,88.548,88.5575,88.293,88.3119,15787.0
2020-11-02 12:40:00,93.48,93.51,93.28,93.28,20451.0,88.3119,88.3402,88.1229,88.1229,20451.0
2020-11-02 12:45:00,93.29,93.32,93.09,93.16,27216.0,88.1324,88.1607,87.9434,88.0095,27216.0
2020-11-02 12:50:00,93.16,93.27,93.12,93.27,6585.0,88.0095,88.1135,87.9718,88.1135,6585.0
2020-11-02 12:55:00,93.23,93.28,93.11,93.23,13947.0,88.0757,88.1229,87.9623,88.0757,13947.0
2020-11-02 13:00:00,93.28,93.3,92.96,93.03,8112.0,88.1229,88.1418,87.8206,87.8867,8112.0
2020-11-02 13:05:00,93.01,93.03,92.85,92.98,11664.0,87.8678,87.8867,87.7167,87.8395,11664.0
2020-11-02 13:10:00,92.96,92.97,92.73,92.74,12967.0,87.8206,87.8301,87.6033,87.6128,12967.0
2020-11-02 13:15:00,92.74,92.74,92.62,92.63,13127.0,87.6128,87.6128,87.4994,87.5089,13127.0
2020-11-02 13:20:00,92.67,92.74,92.51,92.65,18338.0,87.5466,87.6128,87.3955,87.5277,18338.0
2020-11-02 13:25:00,92.66,92.66,92.43,92.61,19693.0,87.5372,87.5372,87.3199,87.49,19693.0
2020-11-02 13:30:00,92.56,92.71,92.53,92.71,7555.0,87.4427,87.5844,87.4144,87.5844,7555.0
2020-11-02 13:35:00,92.71,92.72,92.57,92.59,5706.0,87.5844,87.5939,87.4522,87.4711,5706.0
2020-11-02 13:40:00,92.61,92.75,92.58,92.72,18595.0,87.49,87.6222,87.4616,87.5939,18595.0
2020-11-02 13:45:00,92.69,92.8,92.69,92.78,6769.0,87.5655,87.6695,87.5655,87.6506,6769.0
2020-11-02 13:50:00,92.79,92.79,92.44,92.54,16559.0,87.66,87.66,87.3294,87.4238,16559.0
2020-11-02 13:55:00,92.53,92.55,92.41,92.44,13850.0,87.4144,87.4333,87.301,87.3294,13850.0
2020-11-02 14:00:00,92.4,92.51,92.33,92.43,20812.0,87.2916,87.3955,87.2254,87.3199,20812.0
2020-11-02 14:05:00,92.4,92.57,92.39,92.52,11527.0,87.2916,87.4522,87.2821,87.4049,11527.0
2020-11-02 14:10:00,92.49,92.53,92.36,92.45,23447.0,87.3766,87.4144,87.2538,87.3388,23447.0
2020-11-02 14:15:00,92.47,92.47,92.27,92.32,17495.0,87.3577,87.3577,87.1688,87.216,17495.0
2020-11-02 14:20:00,92.31,92.78,92.3,92.71,19893.0,87.2065,87.6506,87.1971,87.5844,19893.0
2020-11-02 14:25:00,92.71,92.9,92.66,92.9,16120.0,87.5844,87.7639,87.5372,87.7639,16120.0
2020-11-02 14:30:00,92.91,93.02,92.81,92.86,12431.0,87.7734,87.8773,87.6789,87.7261,12431.0
2020-11-02 14:35:00,92.87,93.07,92.87,92.97,14421.0,87.7356,87.9245,87.7356,87.8301,14421.0
2020-11-02 14:40:00,92.98,93.01,92.91,92.99,15491.0,87.8395,87.8678,87.7734,87.8489,15491.0
2020-11-02 14:45:00,92.97,93.27,92.97,93.01,18919.0,87.8301,88.1135,87.8301,87.8678,18919.0
2020-11-02 14:50:00,93.04,93.07,92.89,92.91,19079.0,87.8962,87.9245,87.7545,87.7734,19079.0
2020-11-02 14:55:00,92.9,92.97,92.81,92.92,20768.0,87.7639,87.8301,87.6789,87.7828,20768.0
2020-11-02 15:00:00,92.91,93.12,92.89,93.0,16235.0,87.7734,87.9718,87.7545,87.8584,16235.0
2020-11-02 15:05:00,93.04,93.09,92.94,93.03,24242.0,87.8962,87.9434,87.8017,87.8867,24242.0
2020-11-02 15:10:00,93.01,93.08,92.9,92.99,16090.0,87.8678,87.934,87.7639,87.8489,16090.0
2020-11-02 15:15:00,93.01,93.38,92.97,93.38,34801.0,87.8678,88.2174,87.8301,88.2174,34801.0
2020-11-02 15:20:00,93.36,93.41,93.3,93.37,35047.0,88.1985,88.2457,88.1418,88.2079,35047.0
2020-11-02 15:25:00,93.37,93.56,93.35,93.46,43837.0,88.2079,88.3874,88.189,88.293,43837.0
2020-11-02 15:30:00,93.48,93.74,93.33,93.39,50537.0,88.3119,88.5575,88.1702,88.2268,50537.0
2020-11-02 15:35:00,93.39,93.41,93.09,93.15,44003.0,88.2268,88.2457,87.9434,88.0001,44003.0
2020-11-02 15:40:00,93.16,93.23,92.92,92.92,45085.0,88.0095,88.0757,87.7828,87.7828,45085.0
2020-11-02 15:45:00,92.91,93.08,92.81,93.0,59945.0,87.7734,87.934,87.6789,87.8584,59945.0
2020-11-02 15:50:00,93.01,93.12,92.84,93.09,107921.0,87.8678,87.9718,87.7072,87.9434,107921.0
2020-11-02 15:55:00,93.1,93.42,92.94,93.39,278743.0,87.9529,88.2552,87.8017,88.2268,278743.0
2020-11-03 09:30:00,94.75,94.95,94.4,94.82,83895.0,89.5116,89.7006,89.181,89.5778,83895.0
2020-11-03 09:35:00,94.77,95.17,94.5,95.1,50321.0,89.5305,89.9084,89.2755,89.8423,50321.0
2020-11-03 09:40:00,95.14,95.38,95.0,95.38,48571.0,89.8801,90.1068,89.7478,90.1068,48571.0
2020-11-03 09:45:00,95.39,95.66,95.35,95.43,58692.0,90.1163,90.3713,90.0785,90.1541,58692.0
2020-11-03 09:50:00,95.46,95.83,95.42,95.81,75386.0,90.1824,90.5319,90.1446,90.513,75386.0
2020-11-03 09:55:00,95.78,95.87,95.66,95.67,62934.0,90.4847,90.5697,90.3713,90.3808,62934.0
2020-11-03 10:00:00,95.71,95.73,95.43,95.72,24419.0,90.4186,90.4375,90.1541,90.428,24419.0
2020-11-03 10:05:00,95.72,96.05,95.66,95.76,68946.0,90.428,90.7398,90.3713,90.4658,68946.0
2020-11-03 10:10:00,95.74,95.74,95.48,95.72,24070.0,90.4469,90.4469,90.2013,90.428,24070.0
2020-11-03 10:15:00,95.76,96.18,95.76,96.16,30388.0,90.4658,90.8626,90.4658,90.8437,30388.0
2020-11-03 10:20:00,96.17,96.2,95.92,96.08,55381.0,90.8531,90.8815,90.617,90.7681,55381.0
2020-11-03 10:25:00,96.08,96.25,96.07,96.13,26504.0,90.7681,90.9287,90.7587,90.8153,26504.0
2020-11-03 10:30:00,96.13,96.28,95.99,96.19,22852.0,90.8153,90.9571,90.6831,90.872,22852.0
2020-11-03 10:35:00,96.21,96.45,96.14,96.35,64566.0,90.8909,91.1177,90.8248,91.0232,64566.0
2020-11-03 10:40:00,96.42,96.43,96.2,96.27,27492.0,91.0893,91.0988,90.8815,90.9476,27492.0
2020-11-03 10:45:00,96.27,96.37,96.18,96.3,52885.0,90.9476,91.0421,90.8626,90.976,52885.0
2020-11-03 10:50:00,96.32,96.34,96.15,96.28,29017.0,90.9948,91.0137,90.8342,90.9571,29017.0
2020-11-03 10:55:00,96.29,96.51,96.25,96.48,66856.0,90.9665,91.1743,90.9287,91.146,66856.0
2020-11-03 11:00:00,96.44,96.66,96.24,96.31,116576.0,91.1082,91.316,90.9193,90.9854,116576.0
2020-11-03 11:05:00,96.31,96.32,96.06,96.2,56007.0,90.9854,90.9948,90.7492,90.8815,56007.0
2020-11-03 11:10:00,96.19,96.25,96.1,96.12,16088.0,90.872,90.9287,90.787,90.8059,16088.0
2020-11-03 11:15:00,96.15,96.49,96.14,96.49,18661.0,90.8342,91.1554,90.8248,91.1554,18661.0
2020-11-03 11:20:00,96.49,96.51,96.38,96.43,19991.0,91.1554,91.1743,91.0515,91.0988,19991.0
2020-11-03 11:25:00,96.43,96.56,96.28,96.28,18883.0,91.0988,91.2216,90.9571,90.9571,18883.0
2020-11-03 11:30:00,96.3,96.32,96.19,96.28,13121.0,90.976,90.9948,90.872,90.9571,13121.0
2020-11-03 11:35:00,96.3,96.48,96.27,96.46,24132.0,90.976,91.146,90.9476,91.1271,24132.0
2020-11-03 11:40:00,96.46,96.47,96.34,96.41,11069.0,91.1271,91.1366,91.0137,91.0799,11069.0
2020-11-03 11:45:00,96.42,96.42,96.26,96.36,12945.0,91.0893,91.0893,90.9382,91.0326,12945.0
2020-11-03 11:50:00,96.37,96.46,96.25,96.25,15602.0,91.0421,91.1271,90.9287,90.9287,15602.0
2020-11-03 11:55:00,96.23,96.44,96.23,96.36,18410.0,90.9098,91.1082,90.9098,91.0326,18410.0
2020-11-03 12:00:00,96.39,96.39,96.15,96.18,13076.0,91.061,91.061,90.8342,90.8626,13076.0
2020-11-03 12:05:00,96.19,96.38,96.15,96.36,31920.0,90.872,91.0515,90.8342,91.0326,31920.0
2020-11-03 12:10:00,96.36,96.44,96.32,96.34,31526.0,91.0326,91.1082,90.9948,91.0137,31526.0
2020-11-03 12:15:00,96.34,96.36,96.1,96.1,9908.0,91.0137,91.0326,90.787,90.787,9908.0
2020-11-03 12:20:00,96.14,96.3,96.13,96.23,11509.0,90.8248,90.976,90.8153,90.9098,11509.0
2020-11-03 12:25:00,96.23,96.33,96.11,96.17,10807.0,90.9098,91.0043,90.7965,90.8531,10807.0
2020-11-03 12:30:00,96.17,96.27,96.17,96.26,5697.0,90.8531,90.9476,90.8531,90.9382,5697.0
2020-11-03 12:35:00,96.26,96.34,96.25,96.29,15863.0,90.9382,91.0137,90.9287,90.9665,15863.0
2020-11-03 12:40:00,96.29,96.31,96.17,96.19,14010.0,90.9665,90.9854,90.8531,90.872,14010.0
2020-11-03 12:45:00,96.22,96.27,96.12,96.27,12965.0,90.9004,90.9476,90.8059,90.9476,12965.0
2020-11-03 12:50:00,96.28,96.29,96.08,96.1,13133.0,90.9571,90.9665,90.7681,90.787,13133.0
2020-11-03 12:55:00,96.12,96.14,96.03,96.12,26380.0,90.8059,90.8248,90.7209,90.8059,26380.0
2020-11-03 13:00:00,96.12,96.42,96.1,96.36,21066.0,90.8059,91.0893,90.787,91.0326,21066.0
2020-11-03 13:05:00,96.34,96.48,96.31,96.45,14285.0,91.0137,91.146,90.9854,91.1177,14285.0
2020-11-03 13:10:00,96.47,96.56,96.43,96.55,60515.0,91.1366,91.2216,91.0988,91.2121,60515.0
2020-11-03 13:15:00,96.59,96.59,96.44,96.45,12377.0,91.2499,91.2499,91.1082,91.1177,12377.0
2020-11-03 13:20:00,96.45,96.48,96.34,96.48,13778.0,91.1177,91.146,91.0137,91.146,13778.0
2020-11-03 13:25:00,96.5,96.5,96.31,96.36,8349.0,91.1649,91.1649,90.9854,91.0326,8349.0
2020-11-03 13:30:00,96.36,96.46,96.35,96.39,11495.0,91.0326,91.1271,91.0232,91.061,11495.0
2020-11-03 13:35:00,96.4,96.49,96.33,96.4,24532.0,91.0704,91.1554,91.0043,91.0704,24532.0
2020-11-03 13:40:00,96.38,96.4,96.28,96.34,23548.0,91.0515,91.0704,90.9571,91.0137,23548.0
2020-11-03 13:45:00,96.33,96.37,96.17,96.18,22985.0,91.0043,91.0421,90.8531,90.8626,22985.0
2020-11-03 13:50:00,96.19,96.25,96.12,96.16,21495.0,90.872,90.9287,90.8059,90.8437,21495.0
2020-11-03 13:55:00,96.14,96.17,96.05,96.13,14436.0,90.8248,90.8531,90.7398,90.8153,14436.0
2020-11-03 14:00:00,96.13,96.34,96.07,96.29,27305.0,90.8153,91.0137,90.7587,90.9665,27305.0
2020-11-03 14:05:00,96.3,96.39,96.26,96.38,51679.0,90.976,91.061,90.9382,91.0515,51679.0
2020-11-03 14:10:00,96.4,96.54,96.38,96.45,23252.0,91.0704,91.2027,91.0515,91.1177,23252.0
2020-11-03 14:15:00,96.47,96.49,96.33,96.39,20287.0,91.1366,91.1554,91.0043,91.061,20287.0
2020-11-03 14:20:00,96.35,96.4,96.15,96.2,30157.0,91.0232,91.0704,90.8342,90.8815,30157.0
2020-11-03 14:25:00,96.19,96.24,96.16,96.18,16021.0,90.872,90.9193,90.8437,90.8626,16021.0
2020-11-03 14:30:00,96.23,96.55,96.18,96.52,41597.0,90.9098,91.2121,90.8626,91.1838,41597.0
2020-11-03 14:35:00,96.49,96.55,96.41,96.48,16027.0,91.1554,91.2121,91.0799,91.146,16027.0
2020-11-03 14:40:00,96.46,96.57,96.45,96.56,23893.0,91.1271,91.231,91.1177,91.2216,23893.0
2020-11-03 14:45:00,96.54,96.61,96.47,96.58,33630.0,91.2027,91.2688,91.1366,91.2405,33630.0
2020-11-03 14:50:00,96.54,96.56,96.34,96.37,36818.0,91.2027,91.2216,91.0137,91.0421,36818.0
2020-11-03 14:55:00,96.37,96.37,96.19,96.27,29291.0,91.0421,91.0421,90.872,90.9476,29291.0
2020-11-03 15:00:00,96.27,96.31,96.12,96.21,53741.0,90.9476,90.9854,90.8059,90.8909,53741.0
2020-11-03 15:05:00,96.17,96.21,96.1,96.17,17779.0,90.8531,90.8909,90.787,90.8531,17779.0
2020-11-03 15:10:00,96.19,96.29,96.16,96.21,23432.0,90.872,90.9665,90.8437,90.8909,23432.0
2020-11-03 15:15:00,96.21,96.34,96.21,96.34,18199.0,90.8909,91.0137,90.8909,91.0137,18199.0
2020-11-03 15:20:00,96.37,96.4,96.07,96.21,32543.0,91.0421,91.0704,90.7587,90.8909,32543.0
2020-11-03 15:25:00,96.22,96.41,96.21,96.33,22782.0,90.9004,91.0799,90.8909,91.0043,22782.0
2020-11-03 15:30:00,96.34,96.57,96.34,96.56,36116.0,91.0137,91.231,91.0137,91.2216,36116.0
2020-11-03 15:35:00,96.54,96.64,96.48,96.59,135293.0,91.2027,91.2972,91.146,91.2499,135293.0
2020-11-03 15:40:00,96.6,96.79,96.55,96.57,87684.0,91.2594,91.4389,91.2121,91.231,87684.0
2020-11-03 15:45:00,96.57,96.69,96.55,96.64,71327.0,91.231,91.3444,91.2121,91.2972,71327.0
2020-11-03 15:50:00,96.63,96.85,96.52,96.82,84994.0,91.2877,91.4955,91.1838,91.4672,84994.0
2020-11-03 15:55:00,96.81,96.81,96.14,96.3,206655.0,91.4578,91.4578,90.8248,90.976,206655.0
2020-11-04 09:30:00,94.11,94.41,93.08,93.27,182774.0,88.907,89.1904,87.934,88.1135,182774.0
2020-11-04 09:35:00,93.18,93.59,92.86,93.31,124629.0,88.0284,88.4158,87.7261,88.1513,124629.0
2020-11-04 09:40:00,93.28,94.3,93.28,94.15,61610.0,88.1229,89.0865,88.1229,88.9448,61610.0
2020-11-04 09:45:00,94.17,94.67,94.03,94.48,75796.0,88.9637,89.4361,88.8315,89.2566,75796.0
2020-11-04 09:50:00,94.46,94.61,94.36,94.54,43401.0,89.2377,89.3794,89.1432,89.3133,43401.0
2020-11-04 09:55:00,94.53,95.11,94.53,95.07,32898.0,89.3038,89.8517,89.3038,89.814,32898.0
2020-11-04 10:00:00,95.11,95.65,95.03,95.64,50356.0,89.8517,90.3619,89.7762,90.3524,50356.0
2020-11-04 10:05:00,95.6,96.11,95.48,96.09,70825.0,90.3147,90.7965,90.2013,90.7776,70825.0
2020-11-04 10:10:00,96.06,96.11,95.82,95.85,47623.0,90.7492,90.7965,90.5225,90.5508,47623.0
2020-11-04 10:15:00,95.84,96.35,95.72,96.23,45103.0,90.5414,91.0232,90.428,90.9098,45103.0
2020-11-04 10:20:00,96.23,96.65,96.17,96.17,68031.0,90.9098,91.3066,90.8531,90.8531,68031.0
2020-11-04 10:25:00,96.22,96.22,95.75,95.94,38555.0,90.9004,90.9004,90.4564,90.6359,38555.0
2020-11-04 10:30:00,95.97,96.14,95.79,95.82,22498.0,90.6642,90.8248,90.4941,90.5225,22498.0
2020-11-04 10:35:00,95.8,95.86,95.64,95.85,56078.0,90.5036,90.5603,90.3524,90.5508,56078.0
2020-11-04 10:40:00,95.85,96.15,95.72,96.0,70655.0,90.5508,90.8342,90.428,90.6925,70655.0
2020-11-04 10:45:00,96.01,96.51,95.94,96.4,87652.0,90.702,91.1743,90.6359,91.0704,87652.0
2020-11-04 10:50:00,96.41,96.58,96.37,96.52,107830.0,91.0799,91.2405,91.0421,91.1838,107830.0
2020-11-04 10:55:00,96.54,96.79,96.46,96.78,77085.0,91.2027,91.4389,91.1271,91.4294,77085.0
2020-11-04 11:00:00,96.76,96.86,96.61,96.8,24304.0,91.4105,91.505,91.2688,91.4483,24304.0
2020-11-04 11:05:00,96.81,96.88,96.65,96.68,15532.0,91.4578,91.5239,91.3066,91.3349,15532.0
2020-11-04 11:10:00,96.66,96.79,96.57,96.65,13385.0,91.316,91.4389,91.231,91.3066,13385.0
2020-11-04 11:15:00,96.68,96.91,96.63,96.83,22510.0,91.3349,91.5522,91.2877,91.4766,22510.0
2020-11-04 11:20:00,96.8,97.12,96.7,97.1,50420.0,91.4483,91.7506,91.3538,91.7317,50420.0
2020-11-04 11:25:00,97.09,97.23,96.95,97.07,20543.0,91.7223,91.8545,91.59,91.7034,20543.0
2020-11-04 11:30:00,97.08,97.27,96.92,97.05,26688.0,91.7128,91.8923,91.5617,91.6845,26688.0
2020-11-04 11:35:00,97.02,97.23,97.01,97.15,29923.0,91.6561,91.8545,91.6467,91.779,29923.0
2020-11-04 11:40:00,97.17,97.17,96.9,96.96,34190.0,91.7979,91.7979,91.5428,91.5995,34190.0
2020-11-04 11:45:00,96.98,97.05,96.79,96.81,27961.0,91.6184,91.6845,91.4389,91.4578,27961.0
2020-11-04 11:50:00,96.83,96.9,96.75,96.87,19953.0,91.4766,91.5428,91.4011,91.5144,19953.0
2020-11-04 11:55:00,96.85,97.24,96.84,97.09,34228.0,91.4955,91.864,91.4861,91.7223,34228.0
2020-11-04 12:00:00,97.05,97.34,97.02,97.32,15806.0,91.6845,91.9585,91.6561,91.9396,15806.0
2020-11-04 12:05:00,97.31,97.38,97.2,97.27,15253.0,91.9301,91.9962,91.8262,91.8923,15253.0
2020-11-04 12:10:00,97.3,97.37,97.23,97.25,18040.0,91.9207,91.9868,91.8545,91.8734,18040.0
2020-11-04 12:15:00,97.27,97.55,97.27,97.45,18570.0,91.8923,92.1568,91.8923,92.0624,18570.0
2020-11-04 12:20:00,97.45,97.8,97.44,97.79,24503.0,92.0624,92.393,92.0529,92.3836,24503.0
2020-11-04 12:25:00,97.75,97.82,97.4,97.41,13551.0,92.3458,92.4119,92.0151,92.0246,13551.0
2020-11-04 12:30:00,97.42,97.52,97.38,97.49,17766.0,92.034,92.1285,91.9962,92.1002,17766.0
2020-11-04 12:35:00,97.48,97.59,97.36,97.55,20856.0,92.0907,92.1946,91.9773,92.1568,20856.0
2020-11-04 12:40:00,97.58,97.65,97.45,97.49,32407.0,92.1852,92.2513,92.0624,92.1002,32407.0
2020-11-04 12:45:00,97.5,97.54,97.36,97.52,9765.0,92.1096,92.1474,91.9773,92.1285,9765.0
2020-11-04 12:50:00,97.56,97.56,97.32,97.34,9114.0,92.1663,92.1663,91.9396,91.9585,9114.0
2020-11-04 12:55:00,97.37,97.49,97.37,97.44,17978.0,91.9868,92.1002,91.9868,92.0529,17978.0
2020-11-04 13:00:00,97.43,97.54,97.36,97.43,12134.0,92.0435,92.1474,91.9773,92.0435,12134.0
2020-11-04 13:05:00,97.45,97.55,97.42,97.47,16293.0,92.0624,92.1568,92.034,92.0813,16293.0
2020-11-04 13:10:00,97.48,97.72,97.45,97.67,28876.0,92.0907,92.3174,92.0624,92.2702,28876.0
2020-11-04 13:15:00,97.67,97.69,97.53,97.54,18172.0,92.2702,92.2891,92.1379,92.1474,18172.0
2020-11-04 13:20:00,97.53,97.64,97.48,97.64,15905.0,92.1379,92.2419,92.0907,92.2419,15905.0
2020-11-04 13:25:00,97.63,97.66,97.53,97.62,9333.0,92.2324,92.2608,92.1379,92.223,9333.0
2020-11-04 13:30:00,97.63,97.76,97.61,97.74,26602.0,92.2324,92.3552,92.2135,92.3363,26602.0
2020-11-04 13:35:00,97.75,97.8,97.65,97.71,22180.0,92.3458,92.393,92.2513,92.308,22180.0
2020-11-04 13:40:00,97.71,97.72,97.4,97.49,59354.0,92.308,92.3174,92.0151,92.1002,59354.0
2020-11-04 13:45:00,97.52,97.64,97.48,97.63,13232.0,92.1285,92.2419,92.0907,92.2324,13232.0
2020-11-04 13:50:00,97.61,97.73,97.58,97.68,23019.0,92.2135,92.3269,92.1852,92.2797,23019.0
2020-11-04 13:55:00,97.67,97.71,97.49,97.63,28446.0,92.2702,92.308,92.1002,92.2324,28446.0
2020-11-04 14:00:00,97.64,97.8,97.52,97.59,38898.0,92.2419,92.393,92.1285,92.1946,38898.0
2020-11-04 14:05:00,97.58,97.66,97.51,97.59,19809.0,92.1852,92.2608,92.1191,92.1946,19809.0
2020-11-04 14:10:00,97.59,97.67,97.55,97.62,22331.0,92.1946,92.2702,92.1568,92.223,22331.0
2020-11-04 14:15:00,97.59,97.65,97.45,97.6,27536.0,92.1946,92.2513,92.0624,92.2041,27536.0
2020-11-04 14:20:00,97.63,97.79,97.63,97.69,20064.0,92.2324,92.3836,92.2324,92.2891,20064.0
2020-11-04 14:25:00,97.71,97.77,97.62,97.71,16736.0,92.308,92.3647,92.223,92.308,16736.0
2020-11-04 14:30:00,97.72,97.8,97.62,97.65,29047.0,92.3174,92.393,92.223,92.2513,29047.0
2020-11-04 14:35:00,97.68,97.77,97.59,97.59,16043.0,92.2797,92.3647,92.1946,92.1946,16043.0
2020-11-04 14:40:00,97.59,97.6,97.38,97.46,45226.0,92.1946,92.2041,91.9962,92.0718,45226.0
2020-11-04 14:45:00,97.49,97.51,97.38,97.42,22159.0,92.1002,92.1191,91.9962,92.034,22159.0
2020-11-04 14:50:00,97.42,97.66,97.42,97.6,29172.0,92.034,92.2608,92.034,92.2041,29172.0
2020-11-04 14:55:00,97.6,97.7,97.49,97.63,40737.0,92.2041,92.2986,92.1002,92.2324,40737.0
2020-11-04 15:00:00,97.65,97.8,97.41,97.44,28231.0,92.2513,92.393,92.0246,92.0529,28231.0
2020-11-04 15:05:00,97.42,97.43,97.18,97.35,27795.0,92.034,92.0435,91.8073,91.9679,27795.0
2020-11-04 15:10:00,97.33,97.33,97.04,97.06,29506.0,91.949,91.949,91.675,91.6939,29506.0
2020-11-04 15:15:00,97.04,97.11,96.95,96.98,23392.0,91.675,91.7412,91.59,91.6184,23392.0
2020-11-04 15:20:00,96.98,97.03,96.9,96.95,29081.0,91.6184,91.6656,91.5428,91.59,29081.0
2020-11-04 15:25:00,96.96,97.0,96.68,96.7,41896.0,91.5995,91.6373,91.3349,91.3538,41896.0
2020-11-04 15:30:00,96.71,96.84,96.48,96.84,63214.0,91.3633,91.4861,91.146,91.4861,63214.0
2020-11-04 15:35:00,96.8,96.82,96.53,96.55,32578.0,91.4483,91.4672,91.1932,91.2121,32578.0
2020-11-04 15:40:00,96.55,96.66,96.46,96.58,80805.0,91.2121,91.316,91.1271,91.2405,80805.0
2020-11-04 15:45:00,96.59,96.76,96.5,96.59,52922.0,91.2499,91.4105,91.1649,91.2499,52922.0
2020-11-04 15:50:00,96.57,96.87,96.5,96.8,129038.0,91.231,91.5144,91.1649,91.4483,129038.0
2020-11-04 15:55:00,96.81,96.81,96.33,96.43,192554.0,91.4578,91.4578,91.0043,91.0988,192554.0
2020-11-05 09:30:00,97.21,97.47,96.99,97.31,169203.0,91.8356,92.0813,91.6278,91.9301,169203.0
2020-11-05 09:35:00,97.32,97.36,97.03,97.14,89252.0,91.9396,91.9773,91.6656,91.7695,89252.0
2020-11-05 09:40:00,97.08,97.22,96.84,97.22,106433.0,91.7128,91.8451,91.4861,91.8451,106433.0
2020-11-05 09:45:00,97.25,97.54,97.25,97.35,42518.0,91.8734,92.1474,91.8734,91.9679,42518.0
2020-11-05 09:50:00,97.36,97.36,97.17,97.22,45644.0,91.9773,91.9773,91.7979,91.8451,45644.0
2020-11-05 09:55:00,97.26,97.38,97.02,97.15,55299.0,91.8829,91.9962,91.6561,91.779,55299.0
2020-11-05 10:00:00,97.18,97.23,96.95,97.08,95154.0,91.8073,91.8545,91.59,91.7128,95154.0
2020-11-05 10:05:00,97.11,97.34,97.1,97.17,32848.0,91.7412,91.9585,91.7317,91.7979,32848.0
2020-11-05 10:10:00,97.18,97.48,97.14,97.43,47994.0,91.8073,92.0907,91.7695,92.0435,47994.0
2020-11-05 10:15:00,97.46,97.59,97.38,97.53,77701.0,92.0718,92.1946,91.9962,92.1379,77701.0
2020-11-05 10:20:00,97.54,98.07,97.51,98.06,100198.0,92.1474,92.6481,92.1191,92.6386,100198.0
2020-11-05 10:25:00,98.08,98.21,97.83,98.0,48190.0,92.6575,92.7804,92.4214,92.582,48190.0
2020-11-05 10:30:00,97.98,98.02,97.68,97.68,39073.0,92.5631,92.6009,92.2797,92.2797,39073.0
2020-11-05 10:35:00,97.7,97.92,97.63,97.78,33169.0,92.2986,92.5064,92.2324,92.3741,33169.0
2020-11-05 10:40:00,97.77,97.91,97.7,97.72,45105.0,92.3647,92.4969,92.2986,92.3174,45105.0
2020-11-05 10:45:00,97.76,98.0,97.73,97.83,24681.0,92.3552,92.582,92.3269,92.4214,24681.0
2020-11-05 10:50:00,97.8,97.93,97.74,97.82,25280.0,92.393,92.5158,92.3363,92.4119,25280.0
2020-11-05 10:55:00,97.81,97.88,97.7,97.78,26710.0,92.4025,92.4686,92.2986,92.3741,26710.0
2020-11-05 11:00:00,97.78,97.89,97.64,97.7,24247.0,92.3741,92.478,92.2419,92.2986,24247.0
2020-11-05 11:05:00,97.71,97.75,97.55,97.71,16963.0,92.308,92.3458,92.1568,92.308,16963.0
2020-11-05 11:10:00,97.73,97.83,97.59,97.82,15150.0,92.3269,92.4214,92.1946,92.4119,15150.0
2020-11-05 11:15:00,97.83,97.91,97.75,97.82,60194.0,92.4214,92.4969,92.3458,92.4119,60194.0
2020-11-05 11:20:00,97.82,97.88,97.46,97.46,64584.0,92.4119,92.4686,92.0718,92.0718,64584.0
2020-11-05 11:25:00,97.46,97.72,97.43,97.58,64956.0,92.0718,92.3174,92.0435,92.1852,64956.0
2020-11-05 11:30:00,97.61,97.66,97.52,97.56,75691.0,92.2135,92.2608,92.1285,92.1663,75691.0
2020-11-05 11:35:00,97.57,97.57,97.26,97.26,25782.0,92.1757,92.1757,91.8829,91.8829,25782.0
2020-11-05 11:40:00,97.27,97.36,97.2,97.21,40832.0,91.8923,91.9773,91.8262,91.8356,40832.0
2020-11-05 11:45:00,97.23,97.57,97.19,97.53,35385.0,91.8545,92.1757,91.8167,92.1379,35385.0
2020-11-05 11:50:00,97.54,97.57,97.42,97.43,23814.0,92.1474,92.1757,92.034,92.0435,23814.0
2020-11-05 11:55:00,97.46,97.5,97.38,97.42,29110.0,92.0718,92.1096,91.9962,92.034,29110.0
2020-11-05 12:00:00,97.42,97.52,97.33,97.41,20228.0,92.034,92.1285,91.949,92.0246,20228.0
2020-11-05 12:05:00,97.38,97.39,97.1,97.25,27572.0,91.9962,92.0057,91.7317,91.8734,27572.0
2020-11-05 12:10:00,97.26,97.29,97.13,97.21,13378.0,91.8829,91.9112,91.7601,91.8356,13378.0
2020-11-05 12:15:00,97.2,97.26,97.01,97.15,23329.0,91.8262,91.8829,91.6467,91.779,23329.0
2020-11-05 12:20:00,97.17,97.18,96.97,97.06,21981.0,91.7979,91.8073,91.6089,91.6939,21981.0
2020-11-05 12:25:00,97.07,97.19,97.05,97.07,13681.0,91.7034,91.8167,91.6845,91.7034,13681.0
2020-11-05 12:30:00,97.08,97.16,96.98,96.99,21621.0,91.7128,91.7884,91.6184,91.6278,21621.0
2020-11-05 12:35:00,96.99,97.3,96.99,97.23,21249.0,91.6278,91.9207,91.6278,91.8545,21249.0
2020-11-05 12:40:00,97.22,97.38,97.2,97.38,22023.0,91.8451,91.9962,91.8262,91.9962,22023.0
2020-11-05 12:45:00,97.39,97.57,97.39,97.52,17401.0,92.0057,92.1757,92.0057,92.1285,17401.0
2020-11-05 12:50:00,97.51,97.59,97.49,97.55,9245.0,92.1191,92.1946,92.1002,92.1568,9245.0
2020-11-05 12:55:00,97.54,97.72,97.5,97.7,10053.0,92.1474,92.3174,92.1096,92.2986,10053.0
2020-11-05 13:00:00,97.75,97.93,97.72,97.87,18880.0,92.3458,92.5158,92.3174,92.4592,18880.0
2020-11-05 13:05:00,97.86,97.94,97.82,97.89,8301.0,92.4497,92.5253,92.4119,92.478,8301.0
2020-11-05 13:10:00,97.91,97.97,97.84,97.85,12053.0,92.4969,92.5536,92.4308,92.4403,12053.0
2020-11-05 13:15:00,97.86,97.88,97.75,97.82,12379.0,92.4497,92.4686,92.3458,92.4119,12379.0
2020-11-05 13:20:00,97.85,97.85,97.73,97.73,10418.0,92.4403,92.4403,92.3269,92.3269,10418.0
2020-11-05 13:25:00,97.75,97.79,97.68,97.7,7278.0,92.3458,92.3836,92.2797,92.2986,7278.0
2020-11-05 13:30:00,97.74,97.88,97.72,97.86,9730.0,92.3363,92.4686,92.3174,92.4497,9730.0
2020-11-05 13:35:00,97.84,97.9,97.81,97.87,13186.0,92.4308,92.4875,92.4025,92.4592,13186.0
2020-11-05 13:40:00,97.86,98.11,97.85,98.09,27925.0,92.4497,92.6859,92.4403,92.667,27925.0
2020-11-05 13:45:00,98.06,98.06,97.89,97.9,9560.0,92.6386,92.6386,92.478,92.4875,9560.0
2020-11-05 13:50:00,97.92,97.98,97.76,97.95,14517.0,92.5064,92.5631,92.3552,92.5347,14517.0
2020-11-05 13:55:00,97.95,98.11,97.94,98.01,9908.0,92.5347,92.6859,92.5253,92.5914,9908.0
2020-11-05 14:00:00,98.0,98.18,97.98,98.16,12000.0,92.582,92.752,92.5631,92.7331,12000.0
2020-11-05 14:05:00,98.16,98.27,98.06,98.17,18767.0,92.7331,92.837,92.6386,92.7426,18767.0
2020-11-05 14:10:00,98.15,98.24,98.02,98.08,23427.0,92.7237,92.8087,92.6009,92.6575,23427.0
2020-11-05 14:15:00,98.05,98.15,98.04,98.06,10004.0,92.6292,92.7237,92.6198,92.6386,10004.0
2020-11-05 14:20:00,98.01,98.22,97.98,98.17,12907.0,92.5914,92.7898,92.5631,92.7426,12907.0
2020-11-05 14:25:00,98.15,98.2,98.07,98.12,14987.0,92.7237,92.7709,92.6481,92.6953,14987.0
2020-11-05 14:30:00,98.11,98.32,98.11,98.16,23696.0,92.6859,92.8843,92.6859,92.7331,23696.0
2020-11-05 14:35:00,98.16,98.17,97.9,98.01,15906.0,92.7331,92.7426,92.4875,92.5914,15906.0
2020-11-05 14:40:00,98.04,98.18,97.95,98.11,29841.0,92.6198,92.752,92.5347,92.6859,29841.0
2020-11-05 14:45:00,98.08,98.14,97.96,97.98,13998.0,92.6575,92.7142,92.5442,92.5631,13998.0
2020-11-05 14:50:00,97.98,97.98,97.76,97.94,15514.0,92.5631,92.5631,92.3552,92.5253,15514.0
2020-11-05 14:55:00,97.92,98.04,97.77,98.0,12915.0,92.5064,92.6198,92.3647,92.582,12915.0
2020-11-05 15:00:00,97.99,98.02,97.9,97.98,13019.0,92.5725,92.6009,92.4875,92.5631,13019.0
2020-11-05 15:05:00,97.96,97.99,97.79,97.83,12931.0,92.5442,92.5725,92.3836,92.4214,12931.0
2020-11-05 15:10:00,97.85,97.98,97.7,97.74,18423.0,92.4403,92.5631,92.2986,92.3363,18423.0
2020-11-05 15:15:00,97.75,97.81,97.64,97.72,21248.0,92.3458,92.4025,92.2419,92.3174,21248.0
2020-11-05 15:20:00,97.71,97.82,97.7,97.81,13516.0,92.308,92.4119,92.2986,92.4025,13516.0
2020-11-05 15:25:00,97.76,97.83,97.72,97.83,17243.0,92.3552,92.4214,92.3174,92.4214,17243.0
2020-11-05 15:30:00,97.84,97.96,97.61,97.67,45038.0,92.4308,92.5442,92.2135,92.2702,45038.0
2020-11-05 15:35:00,97.67,97.75,97.61,97.61,46198.0,92.2702,92.3458,92.2135,92.2135,46198.0
2020-11-05 15:40:00,97.6,97.82,97.6,97.74,49796.0,92.2041,92.4119,92.2041,92.3363,49796.0
2020-11-05 15:45:00,97.73,98.01,97.68,98.0,96824.0,92.3269,92.5914,92.2797,92.582,96824.0
2020-11-05 15:50:00,98.0,98.32,97.99,98.12,123865.0,92.582,92.8843,92.5725,92.6953,123865.0
2020-11-05 15:55:00,98.12,98.22,97.92,98.08,281785.0,92.6953,92.7898,92.5064,92.6575,281785.0
2020-11-06 09:30:00,98.52,98.64,97.3,97.57,107597.0,93.0732,93.1866,91.9207,92.1757,107597.0
2020-11-06 09:35:00,97.49,97.86,97.4,97.64,29615.0,92.1002,92.4497,92.0151,92.2419,29615.0
2020-11-06 09:40:00,97.61,97.99,97.57,97.64,14962.0,92.2135,92.5725,92.1757,92.2419,14962.0
2020-11-06 09:45:00,97.64,97.87,97.41,97.49,20192.0,92.2419,92.4592,92.0246,92.1002,20192.0
2020-11-06 09:50:00,97.47,97.55,97.35,97.53,23766.0,92.0813,92.1568,91.9679,92.1379,23766.0
2020-11-06 09:55:00,97.53,97.6,97.2,97.47,18021.0,92.1379,92.2041,91.8262,92.0813,18021.0
2020-11-06 10:00:00,97.5,97.65,97.03,97.08,58527.0,92.1096,92.2513,91.6656,91.7128,58527.0
2020-11-06 10:05:00,97.06,97.44,97.02,97.34,19662.0,91.6939,92.0529,91.6561,91.9585,19662.0
2020-11-06 10:10:00,97.35,97.57,97.31,97.55,30651.0,91.9679,92.1757,91.9301,92.1568,30651.0
2020-11-06 10:15:00,97.58,97.72,97.52,97.63,24171.0,92.1852,92.3174,92.1285,92.2324,24171.0
2020-11-06 10:20:00,97.67,97.73,97.56,97.71,10343.0,92.2702,92.3269,92.1663,92.308,10343.0
2020-11-06 10:25:00,97.75,97.75,97.48,97.49,19604.0,92.3458,92.3458,92.0907,92.1002,19604.0
2020-11-06 10:30:00,97.47,97.56,97.43,97.5,19419.0,92.0813,92.1663,92.0435,92.1096,19419.0
2020-11-06 10:35:00,97.49,97.63,97.36,97.37,21490.0,92.1002,92.2324,91.9773,91.9868,21490.0
2020-11-06 10:40:00,97.38,97.56,97.37,97.5,18122.0,91.9962,92.1663,91.9868,92.1096,18122.0
2020-11-06 10:45:00,97.47,97.64,97.44,97.61,9845.0,92.0813,92.2419,92.0529,92.2135,9845.0
2020-11-06 10:50:00,97.58,97.76,97.55,97.76,18785.0,92.1852,92.3552,92.1568,92.3552,18785.0
2020-11-06 10:55:00,97.77,97.81,96.96,97.1,56756.0,92.3647,92.4025,91.5995,91.7317,56756.0
2020-11-06 11:00:00,97.13,97.49,97.0,97.39,36936.0,91.7601,92.1002,91.6373,92.0057,36936.0
2020-11-06 11:05:00,97.36,97.71,97.36,97.68,19361.0,91.9773,92.308,91.9773,92.2797,19361.0
2020-11-06 11:10:00,97.67,97.7,97.44,97.51,13450.0,92.2702,92.2986,92.0529,92.1191,13450.0
2020-11-06 11:15:00,97.52,97.55,97.19,97.2,19514.0,92.1285,92.1568,91.8167,91.8262,19514.0
2020-11-06 11:20:00,97.17,97.24,97.13,97.19,20010.0,91.7979,91.864,91.7601,91.8167,20010.0
2020-11-06 11:25:00,97.18,97.26,97.02,97.06,27673.0,91.8073,91.8829,91.6561,91.6939,27673.0
2020-11-06 11:30:00,97.11,97.14,97.03,97.11,23198.0,91.7412,91.7695,91.6656,91.7412,23198.0
2020-11-06 11:35:00,97.12,97.14,97.03,97.12,21631.0,91.7506,91.7695,91.6656,91.7506,21631.0
2020-11-06 11:40:00,97.11,97.15,96.99,97.02,24486.0,91.7412,91.779,91.6278,91.6561,24486.0
2020-11-06 11:45:00,96.98,97.12,96.93,97.11,19868.0,91.6184,91.7506,91.5711,91.7412,19868.0
2020-11-06 11:50:00,97.11,97.24,97.02,97.02,18060.0,91.7412,91.864,91.6561,91.6561,18060.0
2020-11-06 11:55:00,97.0,97.17,96.88,97.15,19429.0,91.6373,91.7979,91.5239,91.779,19429.0
2020-11-06 12:00:00,97.17,97.29,97.16,97.22,27624.0,91.7979,91.9112,91.7884,91.8451,27624.0
2020-11-06 12:05:00,97.21,97.22,97.02,97.06,15535.0,91.8356,91.8451,91.6561,91.6939,15535.0
2020-11-06 12:10:00,97.06,97.15,97.02,97.08,19427.0,91.6939,91.779,91.6561,91.7128,19427.0
2020-11-06 12:15:00,97.1,97.11,97.02,97.09,13579.0,91.7317,91.7412,91.6561,91.7223,13579.0
2020-11-06 12:20:00,97.08,97.19,97.05,97.06,22581.0,91.7128,91.8167,91.6845,91.6939,22581.0
2020-11-06 12:25:00,97.07,97.16,96.91,97.05,17335.0,91.7034,91.7884,91.5522,91.6845,17335.0
2020-11-06 12:30:00,97.04,97.09,96.91,96.95,17539.0,91.675,91.7223,91.5522,91.59,17539.0
2020-11-06 12:35:00,96.93,96.94,96.73,96.75,14850.0,91.5711,91.5806,91.3822,91.4011,14850.0
2020-11-06 12:40:00,96.72,96.81,96.72,96.78,15372.0,91.3727,91.4578,91.3727,91.4294,15372.0
2020-11-06 12:45:00,96.76,96.92,96.75,96.88,15033.0,91.4105,91.5617,91.4011,91.5239,15033.0
2020-11-06 12:50:00,96.86,96.94,96.69,96.74,18454.0,91.505,91.5806,91.3444,91.3916,18454.0
2020-11-06 12:55:00,96.73,96.74,96.64,96.69,20966.0,91.3822,91.3916,91.2972,91.3444,20966.0
2020-11-06 13:00:00,96.69,96.79,96.55,96.57,19073.0,91.3444,91.4389,91.2121,91.231,19073.0
2020-11-06 13:05:00,96.56,96.6,96.48,96.52,13128.0,91.2216,91.2594,91.146,91.1838,13128.0
2020-11-06 13:10:00,96.53,96.7,96.5,96.61,8972.0,91.1932,91.3538,91.1649,91.2688,8972.0
2020-11-06 13:15:00,96.62,96.84,96.58,96.83,20088.0,91.2783,91.4861,91.2405,91.4766,20088.0
2020-11-06 13:20:00,96.82,96.89,96.77,96.84,26854.0,91.4672,91.5333,91.42,91.4861,26854.0
2020-11-06 13:25:00,96.85,96.96,96.83,96.91,13884.0,91.4955,91.5995,91.4766,91.5522,13884.0
2020-11-06 13:30:00,96.89,96.89,96.76,96.78,16088.0,91.5333,91.5333,91.4105,91.4294,16088.0
2020-11-06 13:35:00,96.78,96.85,96.64,96.64,19136.0,91.4294,91.4955,91.2972,91.2972,19136.0
2020-11-06 13:40:00,96.63,96.67,96.53,96.58,18269.0,91.2877,91.3255,91.1932,91.2405,18269.0
2020-11-06 13:45:00,96.55,96.85,96.55,96.79,11540.0,91.2121,91.4955,91.2121,91.4389,11540.0
2020-11-06 13:50:00,96.81,96.86,96.74,96.8,9465.0,91.4578,91.505,91.3916,91.4483,9465.0
2020-11-06 13:55:00,96.77,96.81,96.7,96.81,9949.0,91.42,91.4578,91.3538,91.4578,9949.0
2020-11-06 14:00:00,96.83,96.95,96.74,96.77,18002.0,91.4766,91.59,91.3916,91.42,18002.0
2020-11-06 14:05:00,96.8,96.85,96.7,96.72,24555.0,91.4483,91.4955,91.3538,91.3727,24555.0
2020-11-06 14:10:00,96.71,96.71,96.59,96.63,11813.0,91.3633,91.3633,91.2499,91.2877,11813.0
2020-11-06 14:15:00,96.62,96.62,96.5,96.55,27013.0,91.2783,91.2783,91.1649,91.2121,27013.0
2020-11-06 14:20:00,96.52,96.66,96.45,96.65,31259.0,91.1838,91.316,91.1177,91.3066,31259.0
2020-11-06 14:25:00,96.64,96.71,96.51,96.54,30042.0,91.2972,91.3633,91.1743,91.2027,30042.0
2020-11-06 14:30:00,96.55,96.57,96.36,96.39,37322.0,91.2121,91.231,91.0326,91.061,37322.0
2020-11-06 14:35:00,96.39,96.49,96.35,96.44,27620.0,91.061,91.1554,91.0232,91.1082,27620.0
2020-11-06 14:40:00,96.45,96.57,96.38,96.48,28967.0,91.1177,91.231,91.0515,91.146,28967.0
2020-11-06 14:45:00,96.47,96.59,96.43,96.55,19935.0,91.1366,91.2499,91.0988,91.2121,19935.0
2020-11-06 14:50:00,96.55,96.6,96.52,96.59,15616.0,91.2121,91.2594,91.1838,91.2499,15616.0
2020-11-06 14:55:00,96.61,96.64,96.54,96.56,11559.0,91.2688,91.2972,91.2027,91.2216,11559.0
2020-11-06 15:00:00,96.54,96.56,96.32,96.37,14813.0,91.2027,91.2216,90.9948,91.0421,14813.0
2020-11-06 15:05:00,96.37,96.4,96.27,96.33,21501.0,91.0421,91.0704,90.9476,91.0043,21501.0
2020-11-06 15:10:00,96.34,96.49,96.33,96.45,18141.0,91.0137,91.1554,91.0043,91.1177,18141.0
2020-11-06 15:15:00,96.45,96.49,96.38,96.42,15501.0,91.1177,91.1554,91.0515,91.0893,15501.0
2020-11-06 15:20:00,96.43,96.45,96.36,96.41,25162.0,91.0988,91.1177,91.0326,91.0799,25162.0
2020-11-06 15:25:00,96.4,96.55,96.38,96.53,17981.0,91.0704,91.2121,91.0515,91.1932,17981.0
2020-11-06 15:30:00,96.51,96.74,96.5,96.69,20043.0,91.1743,91.3916,91.1649,91.3444,20043.0
2020-11-06 15:35:00,96.68,96.82,96.68,96.81,21535.0,91.3349,91.4672,91.3349,91.4578,21535.0
2020-11-06 15:40:00,96.82,96.96,96.75,96.96,41466.0,91.4672,91.5995,91.4011,91.5995,41466.0
2020-11-06 15:45:00,96.98,97.14,96.97,97.14,45166.0,91.6184,91.7695,91.6089,91.7695,45166.0
2020-11-06 15:50:00,97.15,97.24,96.98,97.0,57214.0,91.779,91.864,91.6184,91.6373,57214.0
2020-11-06 15:55:00,96.99,97.0,96.58,96.7,125468.0,91.6278,91.6373,91.2405,91.3538,125468.0
2020-11-09 09:30:00,111.08,113.31,110.19,113.01,628132.0,104.9388,107.0455,104.098,106.7621,628132.0
2020-11-09 09:35:00,113.17,114.49,112.86,113.07,570900.0,106.9133,108.1603,106.6204,106.8188,570900.0
2020-11-09 09:40:00,113.09,115.41,113.01,114.68,650051.0,106.8377,109.0294,106.7621,108.3398,650051.0
2020-11-09 09:45:00,114.59,115.0,113.79,114.25,661761.0,108.2548,108.6421,107.499,107.9336,661761.0
2020-11-09 09:50:00,114.13,114.37,113.74,114.3,317206.0,107.8202,108.0469,107.4518,107.9808,317206.0
2020-11-09 09:55:00,114.3,114.66,113.55,114.05,296498.0,107.9808,108.3209,107.2723,107.7446,296498.0
2020-11-09 10:00:00,114.04,114.15,113.62,113.95,309249.0,107.7352,107.8391,107.3384,107.6502,309249.0
2020-11-09 10:05:00,113.94,115.08,113.59,114.98,370558.0,107.6407,108.7177,107.3101,108.6232,370558.0
2020-11-09 10:10:00,114.97,115.08,114.4,114.4,257430.0,108.6138,108.7177,108.0753,108.0753,257430.0
2020-11-09 10:15:00,114.4,115.25,114.35,115.18,267978.0,108.0753,108.8783,108.028,108.8122,267978.0
2020-11-09 10:20:00,115.18,116.23,115.14,115.96,324903.0,108.8122,109.8041,108.7744,109.549,324903.0
2020-11-09 10:25:00,115.9,116.25,115.17,115.18,185449.0,109.4923,109.823,108.8027,108.8122,185449.0
2020-11-09 10:30:00,115.19,115.84,115.02,115.34,320786.0,108.8216,109.4357,108.661,108.9633,320786.0
2020-11-09 10:35:00,115.34,115.51,114.75,114.79,279437.0,108.9633,109.1239,108.4059,108.4437,279437.0
2020-11-09 10:40:00,114.81,115.1,114.54,114.93,199921.0,108.4626,108.7366,108.2075,108.576,199921.0
2020-11-09 10:45:00,114.95,115.01,114.2,114.24,141882.0,108.5949,108.6515,107.8863,107.9241,141882.0
2020-11-09 10:50:00,114.24,114.56,113.93,113.98,144650.0,107.9241,108.2264,107.6313,107.6785,144650.0
2020-11-09 10:55:00,113.97,113.98,113.57,113.63,115442.0,107.669,107.6785,107.2912,107.3478,115442.0
2020-11-09 11:00:00,113.6,113.68,112.84,112.95,83297.0,107.3195,107.3951,106.6015,106.7054,83297.0
2020-11-09 11:05:00,112.95,113.92,112.95,113.92,83297.0,106.7054,107.6218,106.7054,107.6218,83297.0
2020-11-09 11:10:00,113.93,114.07,113.58,113.97,126930.0,107.6313,107.7635,107.3006,107.669,126930.0
2020-11-09 11:15:00,113.94,114.15,113.59,113.88,81400.0,107.6407,107.8391,107.3101,107.584,81400.0
2020-11-09 11:20:00,113.87,114.04,113.74,113.88,66005.0,107.5746,107.7352,107.4518,107.584,66005.0
2020-11-09 11:25:00,113.84,114.4,113.67,114.4,71264.0,107.5462,108.0753,107.3856,108.0753,71264.0
2020-11-09 11:30:00,114.43,114.68,114.15,114.43,146097.0,108.1036,108.3398,107.8391,108.1036,146097.0
2020-11-09 11:35:00,114.44,114.95,114.4,114.88,71026.0,108.1131,108.5949,108.0753,108.5287,71026.0
2020-11-09 11:40:00,114.88,115.29,114.86,115.26,123671.0,108.5287,108.9161,108.5098,108.8877,123671.0
2020-11-09 11:45:00,115.23,115.3,114.86,115.0,45018.0,108.8594,108.9255,108.5098,108.6421,45018.0
2020-11-09 11:50:00,114.99,115.58,114.75,115.42,109740.0,108.6327,109.19,108.4059,109.0389,109740.0
2020-11-09 11:55:00,115.43,115.74,115.39,115.48,126151.0,109.0483,109.3412,109.0105,109.0956,126151.0
2020-11-09 12:00:00,115.47,115.93,115.46,115.92,93283.0,109.0861,109.5207,109.0767,109.5112,93283.0
2020-11-09 12:05:00,115.89,116.25,115.75,116.22,79399.0,109.4829,109.823,109.3506,109.7947,79399.0
2020-11-09 12:10:00,116.21,116.27,115.98,116.18,76993.0,109.7852,109.8419,109.5679,109.7569,76993.0
2020-11-09 12:15:00,116.17,116.17,115.78,115.95,115874.0,109.7474,109.7474,109.379,109.5396,115874.0
2020-11-09 12:20:00,116.0,116.54,115.97,116.53,102543.0,109.5868,110.097,109.5585,110.0875,102543.0
2020-11-09 12:25:00,116.51,117.0,116.51,116.88,101570.0,110.0686,110.5315,110.0686,110.4182,101570.0
2020-11-09 12:30:00,116.86,117.16,116.79,117.09,141620.0,110.3993,110.6827,110.3331,110.6166,141620.0
2020-11-09 12:35:00,117.08,117.48,116.89,117.43,131067.0,110.6071,110.985,110.4276,110.9378,131067.0
2020-11-09 12:40:00,117.43,117.73,117.25,117.57,78450.0,110.9378,111.2212,110.7677,111.07,78450.0
2020-11-09 12:45:00,117.59,117.74,117.44,117.7,49992.0,111.0889,111.2306,110.9472,111.1928,49992.0
2020-11-09 12:50:00,117.75,117.77,117.11,117.21,119317.0,111.2401,111.259,110.6354,110.7299,119317.0
2020-11-09 12:55:00,117.22,117.28,117.03,117.2,69109.0,110.7394,110.796,110.5599,110.7205,69109.0
2020-11-09 13:00:00,117.21,117.34,117.08,117.23,54362.0,110.7299,110.8527,110.6071,110.7488,54362.0
2020-11-09 13:05:00,117.25,117.68,117.24,117.66,76342.0,110.7677,111.1739,110.7583,111.155,76342.0
2020-11-09 13:10:00,117.69,117.99,117.66,117.95,67799.0,111.1834,111.4668,111.155,111.429,67799.0
2020-11-09 13:15:00,117.96,118.0,117.62,117.87,118080.0,111.4385,111.4762,111.1173,111.3534,118080.0
2020-11-09 13:20:00,117.85,118.0,117.75,117.94,56577.0,111.3345,111.4762,111.2401,111.4196,56577.0
2020-11-09 13:25:00,117.94,118.15,117.85,118.12,167431.0,111.4196,111.618,111.3345,111.5896,167431.0
2020-11-09 13:30:00,118.14,118.46,118.13,118.32,122762.0,111.6085,111.9108,111.5991,111.7786,122762.0
2020-11-09 13:35:00,118.32,118.49,118.11,118.19,141468.0,111.7786,111.9392,111.5802,111.6557,141468.0
2020-11-09 13:40:00,118.16,118.42,117.93,118.42,92953.0,111.6274,111.873,111.4101,111.873,92953.0
2020-11-09 13:45:00,118.42,118.68,118.33,118.66,134619.0,111.873,112.1186,111.788,112.0998,134619.0
2020-11-09 13:50:00,118.66,118.83,118.28,118.43,133911.0,112.0998,112.2604,111.7408,111.8825,133911.0
2020-11-09 13:55:00,118.42,118.73,118.27,118.57,127534.0,111.873,112.1659,111.7313,112.0147,127534.0
2020-11-09 14:00:00,118.6,119.0,118.55,118.95,127817.0,112.0431,112.421,111.9958,112.3737,127817.0
2020-11-09 14:05:00,118.95,119.07,118.75,118.86,132489.0,112.3737,112.4871,112.1848,112.2887,132489.0
2020-11-09 14:10:00,118.84,119.42,118.73,119.37,101695.0,112.2698,112.8177,112.1659,112.7705,101695.0
2020-11-09 14:15:00,119.37,119.81,119.31,119.59,200392.0,112.7705,113.1862,112.7138,112.9783,200392.0
2020-11-09 14:20:00,119.57,119.59,118.89,119.06,116799.0,112.9594,112.9783,112.317,112.4776,116799.0
2020-11-09 14:25:00,119.02,119.16,118.75,118.82,149037.0,112.4399,112.5721,112.1848,112.2509,149037.0
2020-11-09 14:30:00,118.8,118.85,118.4,118.46,85229.0,112.232,112.2793,111.8541,111.9108,85229.0
2020-11-09 14:35:00,118.48,118.92,118.46,118.92,73062.0,111.9297,112.3454,111.9108,112.3454,73062.0
2020-11-09 14:40:00,118.92,119.27,118.9,119.14,233820.0,112.3454,112.676,112.3265,112.5532,233820.0
2020-11-09 14:45:00,119.13,119.24,118.99,119.23,76061.0,112.5438,112.6477,112.4115,112.6382,76061.0
2020-11-09 14:50:00,119.23,119.23,118.94,119.03,66024.0,112.6382,112.6382,112.3643,112.4493,66024.0
2020-11-09 14:55:00,119.04,119.18,118.94,119.03,70437.0,112.4587,112.591,112.3643,112.4493,70437.0
2020-11-09 15:00:00,119.04,119.19,118.88,118.9,83246.0,112.4587,112.6005,112.3076,112.3265,83246.0
2020-11-09 15:05:00,118.89,119.07,118.72,119.07,100012.0,112.317,112.4871,112.1564,112.4871,100012.0
2020-11-09 15:10:00,119.1,119.16,118.89,118.91,80556.0,112.5154,112.5721,112.317,112.3359,80556.0
2020-11-09 15:15:00,118.91,119.23,118.82,118.82,118117.0,112.3359,112.6382,112.2509,112.2509,118117.0
2020-11-09 15:20:00,118.79,118.85,118.38,118.45,112430.0,112.2226,112.2793,111.8352,111.9014,112430.0
2020-11-09 15:25:00,118.45,118.46,117.64,117.74,197528.0,111.9014,111.9108,111.1361,111.2306,197528.0
2020-11-09 15:30:00,117.76,118.51,117.76,118.51,114202.0,111.2495,111.958,111.2495,111.958,114202.0
2020-11-09 15:35:00,118.52,119.0,118.47,119.0,105012.0,111.9675,112.421,111.9203,112.421,105012.0
2020-11-09 15:40:00,119.0,119.01,118.43,118.53,113817.0,112.421,112.4304,111.8825,111.9769,113817.0
2020-11-09 15:45:00,118.54,118.62,118.35,118.36,158840.0,111.9864,112.062,111.8069,111.8163,158840.0
2020-11-09 15:50:00,118.33,118.35,117.58,117.59,224125.0,111.788,111.8069,111.0795,111.0889,224125.0
2020-11-09 15:55:00,117.59,117.68,117.22,117.41,389794.0,111.0889,111.1739,110.7394,110.9189,389794.0
2020-11-10 09:30:00,118.29,119.16,117.53,118.28,40846.0,111.7502,112.5721,111.0322,111.7408,40846.0
2020-11-10 09:35:00,118.12,118.85,117.22,118.71,583765.0,111.5896,112.2793,110.7394,112.147,583765.0
2020-11-10 09:40:00,118.71,118.85,118.08,118.43,167527.0,112.147,112.2793,111.5518,111.8825,167527.0
2020-11-10 09:45:00,118.36,118.61,118.2,118.49,105121.0,111.8163,112.0525,111.6652,111.9392,105121.0
2020-11-10 09:50:00,118.47,119.06,118.26,118.75,108230.0,111.9203,112.4776,111.7219,112.1848,108230.0
2020-11-10 09:55:00,118.73,119.46,118.66,119.31,93506.0,112.1659,112.8555,112.0998,112.7138,93506.0
2020-11-10 10:00:00,119.31,119.85,119.03,119.78,142955.0,112.7138,113.224,112.4493,113.1578,142955.0
2020-11-10 10:05:00,119.78,119.81,118.99,119.17,80910.0,113.1578,113.1862,112.4115,112.5816,80910.0
2020-11-10 10:10:00,119.24,119.8,119.19,119.68,55320.0,112.6477,113.1767,112.6005,113.0634,55320.0
2020-11-10 10:15:00,119.71,119.89,119.32,119.5,64607.0,113.0917,113.2618,112.7233,112.8933,64607.0
2020-11-10 10:20:00,119.44,119.57,118.66,118.88,59369.0,112.8366,112.9594,112.0998,112.3076,59369.0
2020-11-10 10:25:00,118.9,119.07,118.25,118.4,75163.0,112.3265,112.4871,111.7124,111.8541,75163.0
2020-11-10 10:30:00,118.38,118.51,118.14,118.38,82069.0,111.8352,111.958,111.6085,111.8352,82069.0
2020-11-10 10:35:00,118.35,118.35,117.82,118.28,77373.0,111.8069,111.8069,111.3062,111.7408,77373.0
2020-11-10 10:40:00,118.2,118.63,118.0,118.09,56456.0,111.6652,112.0714,111.4762,111.5613,56456.0
2020-11-10 10:45:00,118.08,118.44,117.93,118.17,61419.0,111.5518,111.8919,111.4101,111.6368,61419.0
2020-11-10 10:50:00,118.14,118.36,117.97,118.04,54652.0,111.6085,111.8163,111.4479,111.514,54652.0
2020-11-10 10:55:00,118.09,118.23,117.8,117.8,51792.0,111.5613,111.6935,111.2873,111.2873,51792.0
2020-11-10 11:00:00,117.81,118.1,117.62,118.1,64548.0,111.2967,111.5707,111.1173,111.5707,64548.0
2020-11-10 11:05:00,118.09,118.16,117.83,118.0,38432.0,111.5613,111.6274,111.3156,111.4762,38432.0
2020-11-10 11:10:00,117.99,118.02,117.33,117.44,79710.0,111.4668,111.4951,110.8433,110.9472,79710.0
2020-11-10 11:15:00,117.43,117.67,117.3,117.32,40067.0,110.9378,111.1645,110.8149,110.8338,40067.0
2020-11-10 11:20:00,117.3,117.3,116.72,116.72,182978.0,110.8149,110.8149,110.267,110.267,182978.0
2020-11-10 11:25:00,116.75,117.18,116.66,117.15,77690.0,110.2954,110.7016,110.2103,110.6732,77690.0
2020-11-10 11:30:00,117.11,117.12,116.34,116.46,48303.0,110.6354,110.6449,109.908,110.0214,48303.0
2020-11-10 11:35:00,116.43,116.49,115.83,116.01,60639.0,109.993,110.0497,109.4262,109.5963,60639.0
2020-11-10 11:40:00,115.99,116.1,115.83,115.87,55288.0,109.5774,109.6813,109.4262,109.464,55288.0
2020-11-10 11:45:00,115.87,116.29,115.83,116.14,40867.0,109.464,109.8608,109.4262,109.7191,40867.0
2020-11-10 11:50:00,116.16,116.66,116.16,116.56,33818.0,109.738,110.2103,109.738,110.1159,33818.0
2020-11-10 11:55:00,116.55,116.76,116.55,116.75,38999.0,110.1064,110.3048,110.1064,110.2954,38999.0
2020-11-10 12:00:00,116.75,117.22,116.74,117.19,40374.0,110.2954,110.7394,110.2859,110.711,40374.0
2020-11-10 12:05:00,117.18,117.24,116.9,117.09,42883.0,110.7016,110.7583,110.4371,110.6166,42883.0
2020-11-10 12:10:00,117.08,117.21,117.06,117.17,27628.0,110.6071,110.7299,110.5882,110.6921,27628.0
2020-11-10 12:15:00,117.18,117.18,116.7,116.87,35349.0,110.7016,110.7016,110.2481,110.4087,35349.0
2020-11-10 12:20:00,116.86,117.18,116.85,117.12,20975.0,110.3993,110.7016,110.3898,110.6449,20975.0
2020-11-10 12:25:00,117.14,117.23,116.89,116.97,31290.0,110.6638,110.7488,110.4276,110.5032,31290.0
2020-11-10 12:30:00,116.98,117.03,116.73,116.81,24708.0,110.5126,110.5599,110.2765,110.352,24708.0
2020-11-10 12:35:00,116.81,116.88,116.51,116.63,31456.0,110.352,110.4182,110.0686,110.182,31456.0
2020-11-10 12:40:00,116.61,116.86,116.56,116.81,17580.0,110.1631,110.3993,110.1159,110.352,17580.0
2020-11-10 12:45:00,116.85,117.28,116.79,117.26,17291.0,110.3898,110.796,110.3331,110.7772,17291.0
2020-11-10 12:50:00,117.25,117.5,117.12,117.33,27570.0,110.7677,111.0039,110.6449,110.8433,27570.0
2020-11-10 12:55:00,117.34,117.4,117.07,117.11,28756.0,110.8527,110.9094,110.5977,110.6354,28756.0
2020-11-10 13:00:00,117.1,117.21,117.03,117.09,44055.0,110.626,110.7299,110.5599,110.6166,44055.0
2020-11-10 13:05:00,117.09,117.19,117.06,117.13,21081.0,110.6166,110.711,110.5882,110.6543,21081.0
2020-11-10 13:10:00,117.14,117.15,116.81,116.81,38056.0,110.6638,110.6732,110.352,110.352,38056.0
2020-11-10 13:15:00,116.81,116.96,116.75,116.83,22179.0,110.352,110.4937,110.2954,110.3709,22179.0
2020-11-10 13:20:00,116.8,116.93,116.57,116.59,35931.0,110.3426,110.4654,110.1253,110.1442,35931.0
2020-11-10 13:25:00,116.6,116.68,116.44,116.6,31184.0,110.1536,110.2292,110.0025,110.1536,31184.0
2020-11-10 13:30:00,116.55,116.56,116.35,116.46,18554.0,110.1064,110.1159,109.9175,110.0214,18554.0
2020-11-10 13:35:00,116.46,116.71,116.39,116.59,42666.0,110.0214,110.2576,109.9553,110.1442,42666.0
2020-11-10 13:40:00,116.58,116.58,116.31,116.42,52789.0,110.1347,110.1347,109.8797,109.9836,52789.0
2020-11-10 13:45:00,116.45,116.57,116.43,116.53,22731.0,110.0119,110.1253,109.993,110.0875,22731.0
2020-11-10 13:50:00,116.53,116.54,116.12,116.4,74861.0,110.0875,110.097,109.7002,109.9647,74861.0
2020-11-10 13:55:00,116.39,116.58,116.2,116.29,25463.0,109.9553,110.1347,109.7758,109.8608,25463.0
2020-11-10 14:00:00,116.28,116.32,115.93,115.93,23348.0,109.8513,109.8891,109.5207,109.5207,23348.0
2020-11-10 14:05:00,115.96,116.12,115.85,116.05,28178.0,109.549,109.7002,109.4451,109.6341,28178.0
2020-11-10 14:10:00,116.04,116.06,115.66,115.72,49230.0,109.6246,109.6435,109.2656,109.3223,49230.0
2020-11-10 14:15:00,115.71,115.79,115.36,115.53,56113.0,109.3128,109.3884,108.9822,109.1428,56113.0
2020-11-10 14:20:00,115.52,115.77,115.4,115.68,41838.0,109.1334,109.3695,109.02,109.2845,41838.0
2020-11-10 14:25:00,115.69,115.76,115.12,115.26,95545.0,109.294,109.3601,108.7555,108.8877,95545.0
2020-11-10 14:30:00,115.23,115.71,115.2,115.5,35607.0,108.8594,109.3128,108.831,109.1145,35607.0
2020-11-10 14:35:00,115.53,115.64,115.32,115.62,42617.0,109.1428,109.2467,108.9444,109.2278,42617.0
2020-11-10 14:40:00,115.61,115.78,115.47,115.71,40434.0,109.2184,109.379,109.0861,109.3128,40434.0
2020-11-10 14:45:00,115.73,115.86,115.65,115.76,21614.0,109.3317,109.4546,109.2562,109.3601,21614.0
2020-11-10 14:50:00,115.7,115.83,115.59,115.69,22191.0,109.3034,109.4262,109.1995,109.294,22191.0
2020-11-10 14:55:00,115.68,115.93,115.67,115.83,28412.0,109.2845,109.5207,109.2751,109.4262,28412.0
2020-11-10 15:00:00,115.85,115.96,115.77,115.8,27209.0,109.4451,109.549,109.3695,109.3979,27209.0
2020-11-10 15:05:00,115.81,115.89,115.59,115.67,28400.0,109.4073,109.4829,109.1995,109.2751,28400.0
2020-11-10 15:10:00,115.7,115.81,115.59,115.68,30435.0,109.3034,109.4073,109.1995,109.2845,30435.0
2020-11-10 15:15:00,115.69,116.23,115.69,116.16,25540.0,109.294,109.8041,109.294,109.738,25540.0
2020-11-10 15:20:00,116.16,116.44,116.13,116.19,35717.0,109.738,110.0025,109.7096,109.7663,35717.0
2020-11-10 15:25:00,116.18,116.19,116.02,116.09,40165.0,109.7569,109.7663,109.6057,109.6718,40165.0
2020-11-10 15:30:00,116.09,116.1,115.85,115.93,37325.0,109.6718,109.6813,109.4451,109.5207,37325.0
2020-11-10 15:35:00,115.95,115.99,115.57,115.58,43065.0,109.5396,109.5774,109.1806,109.19,43065.0
2020-11-10 15:40:00,115.6,115.98,115.57,115.89,60434.0,109.2089,109.5679,109.1806,109.4829,60434.0
2020-11-10 15:45:00,115.89,115.94,115.78,115.89,98123.0,109.4829,109.5301,109.379,109.4829,98123.0
2020-11-10 15:50:00,115.91,116.19,115.9,116.16,74340.0,109.5018,109.7663,109.4923,109.738,74340.0
2020-11-10 15:55:00,116.16,116.25,115.91,115.95,219998.0,109.738,109.823,109.5018,109.5396,219998.0
2020-11-11 09:30:00,115.93,116.0,113.6,113.76,272606.0,109.5207,109.5868,107.3195,107.4707,272606.0
2020-11-11 09:35:00,113.72,114.0,113.03,113.04,196549.0,107.4329,107.6974,106.781,106.7905,196549.0
2020-11-11 09:40:00,113.09,113.09,111.29,111.39,247489.0,106.8377,106.8377,105.1372,105.2317,247489.0
2020-11-11 09:45:00,111.39,112.25,111.36,111.78,161449.0,105.2317,106.0441,105.2033,105.6001,161449.0
2020-11-11 09:50:00,111.77,111.97,111.31,111.36,94160.0,105.5907,105.7796,105.1561,105.2033,94160.0
2020-11-11 09:55:00,111.35,111.46,111.11,111.14,168784.0,105.1939,105.2978,104.9672,104.9955,168784.0
2020-11-11 10:00:00,111.17,111.43,111.06,111.28,146967.0,105.0238,105.2695,104.9199,105.1278,146967.0
2020-11-11 10:05:00,111.28,111.3,110.73,110.73,116902.0,105.1278,105.1467,104.6082,104.6082,116902.0
2020-11-11 10:10:00,110.73,111.24,110.68,111.24,74101.0,104.6082,105.09,104.5609,105.09,74101.0
2020-11-11 10:15:00,111.25,111.4,111.0,111.1,34290.0,105.0994,105.2411,104.8632,104.9577,34290.0
2020-11-11 10:20:00,111.1,111.24,110.79,110.85,48335.0,104.9577,105.09,104.6649,104.7215,48335.0
2020-11-11 10:25:00,110.81,110.89,110.57,110.68,42566.0,104.6838,104.7593,104.457,104.5609,42566.0
2020-11-11 10:30:00,110.7,111.63,110.7,111.61,45771.0,104.5798,105.4584,104.5798,105.4395,45771.0
2020-11-11 10:35:00,111.64,111.99,111.54,111.96,44159.0,105.4679,105.7985,105.3734,105.7702,44159.0
2020-11-11 10:40:00,111.97,112.18,111.94,112.01,65182.0,105.7796,105.978,105.7513,105.8174,65182.0
2020-11-11 10:45:00,111.98,112.34,111.98,112.05,38465.0,105.7891,106.1292,105.7891,105.8552,38465.0
2020-11-11 10:50:00,112.05,112.31,111.92,112.3,34977.0,105.8552,106.1008,105.7324,106.0914,34977.0
2020-11-11 10:55:00,112.29,112.81,112.29,112.77,44592.0,106.0819,106.5732,106.0819,106.5354,44592.0
2020-11-11 11:00:00,112.76,112.99,112.73,112.77,35482.0,106.5259,106.7432,106.4976,106.5354,35482.0
2020-11-11 11:05:00,112.76,112.96,112.69,112.88,25719.0,106.5259,106.7149,106.4598,106.6393,25719.0
2020-11-11 11:10:00,112.84,113.39,112.83,113.29,56327.0,106.6015,107.1211,106.5921,107.0266,56327.0
2020-11-11 11:15:00,113.27,113.31,112.96,113.16,42606.0,107.0077,107.0455,106.7149,106.9038,42606.0
2020-11-11 11:20:00,113.16,113.2,112.82,112.82,47036.0,106.9038,106.9416,106.5826,106.5826,47036.0
2020-11-11 11:25:00,112.82,112.84,112.75,112.79,26461.0,106.5826,106.6015,106.5165,106.5543,26461.0
2020-11-11 11:30:00,112.8,112.83,112.51,112.51,24472.0,106.5637,106.5921,106.2898,106.2898,24472.0
2020-11-11 11:35:00,112.48,112.81,112.37,112.37,19904.0,106.2614,106.5732,106.1575,106.1575,19904.0
2020-11-11 11:40:00,112.39,112.65,112.38,112.57,15236.0,106.1764,106.422,106.167,106.3464,15236.0
2020-11-11 11:45:00,112.52,112.67,112.39,112.51,16311.0,106.2992,106.4409,106.1764,106.2898,16311.0
2020-11-11 11:50:00,112.48,112.54,112.27,112.33,18441.0,106.2614,106.3181,106.063,106.1197,18441.0
2020-11-11 11:55:00,112.31,112.33,111.88,111.9,28159.0,106.1008,106.1197,105.6946,105.7135,28159.0
2020-11-11 12:00:00,111.91,111.94,111.68,111.77,25021.0,105.7229,105.7513,105.5057,105.5907,25021.0
2020-11-11 12:05:00,111.78,112.05,111.77,112.01,24601.0,105.6001,105.8552,105.5907,105.8174,24601.0
2020-11-11 12:10:00,112.01,112.15,111.99,111.99,47439.0,105.8174,105.9497,105.7985,105.7985,47439.0
2020-11-11 12:15:00,111.95,112.11,111.81,112.09,22620.0,105.7607,105.9119,105.6285,105.893,22620.0
2020-11-11 12:20:00,112.07,112.07,111.81,111.83,13896.0,105.8741,105.8741,105.6285,105.6474,13896.0
2020-11-11 12:25:00,111.81,111.89,111.75,111.8,17851.0,105.6285,105.704,105.5718,105.619,17851.0
2020-11-11 12:30:00,111.78,111.86,111.69,111.73,11433.0,105.6001,105.6757,105.5151,105.5529,11433.0
2020-11-11 12:35:00,111.73,112.02,111.72,112.01,15653.0,105.5529,105.8269,105.5434,105.8174,15653.0
2020-11-11 12:40:00,112.01,112.15,111.99,112.01,17623.0,105.8174,105.9497,105.7985,105.8174,17623.0
2020-11-11 12:45:00,112.01,112.21,112.01,112.1,28121.0,105.8174,106.0063,105.8174,105.9024,28121.0
2020-11-11 12:50:00,112.11,112.14,111.95,111.95,14543.0,105.9119,105.9402,105.7607,105.7607,14543.0
2020-11-11 12:55:00,111.97,112.22,111.97,112.22,12155.0,105.7796,106.0158,105.7796,106.0158,12155.0
2020-11-11 13:00:00,112.25,112.29,112.11,112.11,11661.0,106.0441,106.0819,105.9119,105.9119,11661.0
2020-11-11 13:05:00,112.06,112.06,111.78,111.8,13704.0,105.8646,105.8646,105.6001,105.619,13704.0
2020-11-11 13:10:00,111.79,111.87,111.74,111.83,10629.0,105.6096,105.6851,105.5623,105.6474,10629.0
2020-11-11 13:15:00,111.83,112.14,111.79,112.08,24769.0,105.6474,105.9402,105.6096,105.8835,24769.0
2020-11-11 13:20:00,112.08,112.34,112.08,112.1,17382.0,105.8835,106.1292,105.8835,105.9024,17382.0
2020-11-11 13:25:00,112.1,112.11,111.93,112.0,11733.0,105.9024,105.9119,105.7418,105.808,11733.0
2020-11-11 13:30:00,112.04,112.04,111.83,111.87,14547.0,105.8457,105.8457,105.6474,105.6851,14547.0
2020-11-11 13:35:00,111.89,112.11,111.89,112.08,21217.0,105.704,105.9119,105.704,105.8835,21217.0
2020-11-11 13:40:00,112.08,112.22,112.0,112.08,10480.0,105.8835,106.0158,105.808,105.8835,10480.0
2020-11-11 13:45:00,112.08,112.12,112.0,112.04,13163.0,105.8835,105.9213,105.808,105.8457,13163.0
2020-11-11 13:50:00,112.05,112.06,111.9,111.92,10991.0,105.8552,105.8646,105.7135,105.7324,10991.0
2020-11-11 13:55:00,111.89,111.89,111.6,111.64,23231.0,105.704,105.704,105.4301,105.4679,23231.0
2020-11-11 14:00:00,111.64,111.79,111.58,111.68,15782.0,105.4679,105.6096,105.4112,105.5057,15782.0
2020-11-11 14:05:00,111.67,111.7,111.57,111.63,15124.0,105.4962,105.5245,105.4017,105.4584,15124.0
2020-11-11 14:10:00,111.65,111.68,111.61,111.66,11833.0,105.4773,105.5057,105.4395,105.4868,11833.0
2020-11-11 14:15:00,111.67,111.74,111.54,111.56,19496.0,105.4962,105.5623,105.3734,105.3923,19496.0
2020-11-11 14:20:00,111.54,111.6,111.43,111.5,24048.0,105.3734,105.4301,105.2695,105.3356,24048.0
2020-11-11 14:25:00,111.51,111.52,111.2,111.21,23924.0,105.3451,105.3545,105.0522,105.0616,23924.0
2020-11-11 14:30:00,111.23,111.35,111.16,111.26,22165.0,105.0805,105.1939,105.0144,105.1089,22165.0
2020-11-11 14:35:00,111.25,111.26,111.08,111.1,28462.0,105.0994,105.1089,104.9388,104.9577,28462.0
2020-11-11 14:40:00,111.07,111.07,110.82,110.93,45024.0,104.9294,104.9294,104.6932,104.7971,45024.0
2020-11-11 14:45:00,110.96,110.98,110.52,110.53,50762.0,104.8255,104.8444,104.4098,104.4192,50762.0
2020-11-11 14:50:00,110.53,110.72,110.43,110.65,60792.0,104.4192,104.5987,104.3248,104.5326,60792.0
2020-11-11 14:55:00,110.64,110.93,110.64,110.89,34850.0,104.5231,104.7971,104.5231,104.7593,34850.0
2020-11-11 15:00:00,110.88,110.92,110.65,110.68,31260.0,104.7499,104.7877,104.5326,104.5609,31260.0
2020-11-11 15:05:00,110.68,110.76,110.64,110.74,33974.0,104.5609,104.6365,104.5231,104.6176,33974.0
2020-11-11 15:10:00,110.72,110.78,110.63,110.76,25925.0,104.5987,104.6554,104.5137,104.6365,25925.0
2020-11-11 15:15:00,110.77,110.98,110.73,110.95,35433.0,104.646,104.8444,104.6082,104.816,35433.0
2020-11-11 15:20:00,110.94,110.94,110.65,110.67,40176.0,104.8066,104.8066,104.5326,104.5515,40176.0
2020-11-11 15:25:00,110.67,110.69,110.32,110.32,34657.0,104.5515,104.5704,104.2208,104.2208,34657.0
2020-11-11 15:30:00,110.32,110.56,110.3,110.48,37998.0,104.2208,104.4476,104.2019,104.372,37998.0
2020-11-11 15:35:00,110.48,110.67,110.46,110.54,53161.0,104.372,104.5515,104.3531,104.4287,53161.0
2020-11-11 15:40:00,110.55,110.86,110.5,110.85,45658.0,104.4381,104.731,104.3909,104.7215,45658.0
2020-11-11 15:45:00,110.84,111.16,110.82,111.13,64477.0,104.7121,105.0144,104.6932,104.9861,64477.0
2020-11-11 15:50:00,111.18,111.45,111.13,111.45,102965.0,105.0333,105.2884,104.9861,105.2884,102965.0
2020-11-11 15:55:00,111.44,111.47,111.09,111.14,270983.0,105.2789,105.3073,104.9483,104.9955,270983.0
2020-11-12 09:30:00,109.82,110.25,109.55,109.95,83018.0,103.7485,104.1547,103.4934,103.8713,83018.0
2020-11-12 09:35:00,109.88,110.59,109.88,110.23,56512.0,103.8052,104.4759,103.8052,104.1358,56512.0
2020-11-12 09:40:00,110.23,110.44,110.09,110.26,38268.0,104.1358,104.3342,104.0036,104.1642,38268.0
2020-11-12 09:45:00,110.24,110.77,110.15,110.62,47729.0,104.1453,104.646,104.0602,104.5043,47729.0
2020-11-12 09:50:00,110.62,110.8,110.36,110.49,90419.0,104.5043,104.6743,104.2586,104.3814,90419.0
2020-11-12 09:55:00,110.56,110.63,110.3,110.54,52757.0,104.4476,104.5137,104.2019,104.4287,52757.0
2020-11-12 10:00:00,110.54,110.8,110.31,110.69,98597.0,104.4287,104.6743,104.2114,104.5704,98597.0
2020-11-12 10:05:00,110.73,111.13,110.66,111.0,42598.0,104.6082,104.9861,104.542,104.8632,42598.0
2020-11-12 10:10:00,110.95,111.31,110.89,111.27,25182.0,104.816,105.1561,104.7593,105.1183,25182.0
2020-11-12 10:15:00,111.23,111.43,111.19,111.33,48264.0,105.0805,105.2695,105.0427,105.175,48264.0
2020-11-12 10:20:00,111.29,111.29,110.73,110.73,34739.0,105.1372,105.1372,104.6082,104.6082,34739.0
2020-11-12 10:25:00,110.75,110.9,110.71,110.88,21434.0,104.6271,104.7688,104.5893,104.7499,21434.0
2020-11-12 10:30:00,110.88,110.97,110.61,110.75,47746.0,104.7499,104.8349,104.4948,104.6271,47746.0
2020-11-12 10:35:00,110.8,111.35,110.79,111.24,22591.0,104.6743,105.1939,104.6649,105.09,22591.0
2020-11-12 10:40:00,111.26,111.48,111.23,111.44,27716.0,105.1089,105.3167,105.0805,105.2789,27716.0
2020-11-12 10:45:00,111.45,111.47,111.25,111.4,15412.0,105.2884,105.3073,105.0994,105.2411,15412.0
2020-11-12 10:50:00,111.43,111.74,111.23,111.74,47305.0,105.2695,105.5623,105.0805,105.5623,47305.0
2020-11-12 10:55:00,111.78,111.83,111.44,111.48,16331.0,105.6001,105.6474,105.2789,105.3167,16331.0
2020-11-12 11:00:00,111.48,111.68,111.1,111.67,22678.0,105.3167,105.5057,104.9577,105.4962,22678.0
2020-11-12 11:05:00,111.71,111.96,111.68,111.94,26093.0,105.534,105.7702,105.5057,105.7513,26093.0
2020-11-12 11:10:00,111.92,111.94,111.69,111.75,16324.0,105.7324,105.7513,105.5151,105.5718,16324.0
2020-11-12 11:15:00,111.74,111.74,111.46,111.51,21266.0,105.5623,105.5623,105.2978,105.3451,21266.0
2020-11-12 11:20:00,111.52,111.55,111.31,111.33,34035.0,105.3545,105.3828,105.1561,105.175,34035.0
2020-11-12 11:25:00,111.33,111.53,111.3,111.44,17121.0,105.175,105.3639,105.1467,105.2789,17121.0
2020-11-12 11:30:00,111.44,111.58,111.43,111.54,22456.0,105.2789,105.4112,105.2695,105.3734,22456.0
2020-11-12 11:35:00,111.54,111.55,111.45,111.47,12643.0,105.3734,105.3828,105.2884,105.3073,12643.0
2020-11-12 11:40:00,111.49,111.5,111.28,111.3,20192.0,105.3262,105.3356,105.1278,105.1467,20192.0
2020-11-12 11:45:00,111.33,111.62,111.31,111.5,28719.0,105.175,105.449,105.1561,105.3356,28719.0
2020-11-12 11:50:00,111.5,111.77,111.48,111.72,26409.0,105.3356,105.5907,105.3167,105.5434,26409.0
2020-11-12 11:55:00,111.73,111.75,111.45,111.51,13703.0,105.5529,105.5718,105.2884,105.3451,13703.0
2020-11-12 12:00:00,111.5,111.52,111.36,111.5,42114.0,105.3356,105.3545,105.2033,105.3356,42114.0
2020-11-12 12:05:00,111.5,111.52,111.45,111.47,12728.0,105.3356,105.3545,105.2884,105.3073,12728.0
2020-11-12 12:10:00,111.48,111.72,111.42,111.68,20251.0,105.3167,105.5434,105.26,105.5057,20251.0
2020-11-12 12:15:00,111.67,111.79,111.64,111.78,22989.0,105.4962,105.6096,105.4679,105.6001,22989.0
2020-11-12 12:20:00,111.83,112.08,111.82,112.01,31929.0,105.6474,105.8835,105.6379,105.8174,31929.0
2020-11-12 12:25:00,112.02,112.09,111.72,111.76,76251.0,105.8269,105.893,105.5434,105.5812,76251.0
2020-11-12 12:30:00,111.75,111.8,111.67,111.69,24126.0,105.5718,105.619,105.4962,105.5151,24126.0
2020-11-12 12:35:00,111.69,111.81,111.37,111.43,36695.0,105.5151,105.6285,105.2128,105.2695,36695.0
2020-11-12 12:40:00,111.42,111.43,111.13,111.17,19658.0,105.26,105.2695,104.9861,105.0238,19658.0
2020-11-12 12:45:00,111.18,111.31,111.09,111.15,28362.0,105.0333,105.1561,104.9483,105.005,28362.0
2020-11-12 12:50:00,111.12,111.42,111.04,111.4,61909.0,104.9766,105.26,104.901,105.2411,61909.0
2020-11-12 12:55:00,111.4,111.49,111.32,111.43,26540.0,105.2411,105.3262,105.1656,105.2695,26540.0
2020-11-12 13:00:00,111.44,111.66,111.39,111.62,30107.0,105.2789,105.4868,105.2317,105.449,30107.0
2020-11-12 13:05:00,111.59,111.72,111.48,111.52,97035.0,105.4206,105.5434,105.3167,105.3545,97035.0
2020-11-12 13:10:00,111.52,111.6,111.22,111.55,89931.0,105.3545,105.4301,105.0711,105.3828,89931.0
2020-11-12 13:15:00,111.51,111.55,111.31,111.39,120371.0,105.3451,105.3828,105.1561,105.2317,120371.0
2020-11-12 13:20:00,111.39,111.61,111.39,111.5,39868.0,105.2317,105.4395,105.2317,105.3356,39868.0
2020-11-12 13:25:00,111.48,111.72,111.45,111.57,86577.0,105.3167,105.5434,105.2884,105.4017,86577.0
2020-11-12 13:30:00,111.58,111.87,111.49,111.86,45472.0,105.4112,105.6851,105.3262,105.6757,45472.0
2020-11-12 13:35:00,111.85,112.01,111.71,111.9,47890.0,105.6663,105.8174,105.534,105.7135,47890.0
2020-11-12 13:40:00,111.9,112.09,111.81,111.86,56697.0,105.7135,105.893,105.6285,105.6757,56697.0
2020-11-12 13:45:00,111.87,112.01,111.82,111.95,68129.0,105.6851,105.8174,105.6379,105.7607,68129.0
2020-11-12 13:50:00,111.95,112.09,111.92,111.96,27505.0,105.7607,105.893,105.7324,105.7702,27505.0
2020-11-12 13:55:00,111.95,112.03,111.91,112.01,30674.0,105.7607,105.8363,105.7229,105.8174,30674.0
2020-11-12 14:00:00,112.0,112.12,111.95,112.01,32592.0,105.808,105.9213,105.7607,105.8174,32592.0
2020-11-12 14:05:00,112.05,112.07,111.79,111.86,54353.0,105.8552,105.8741,105.6096,105.6757,54353.0
2020-11-12 14:10:00,111.84,111.99,111.24,111.25,58390.0,105.6568,105.7985,105.09,105.0994,58390.0
2020-11-12 14:15:00,111.25,111.28,110.95,110.96,47523.0,105.0994,105.1278,104.816,104.8255,47523.0
2020-11-12 14:20:00,110.95,111.15,110.95,111.0,54913.0,104.816,105.005,104.816,104.8632,54913.0
2020-11-12 14:25:00,110.99,111.04,110.84,110.84,21748.0,104.8538,104.901,104.7121,104.7121,21748.0
2020-11-12 14:30:00,110.82,111.01,110.73,110.79,67011.0,104.6932,104.8727,104.6082,104.6649,67011.0
2020-11-12 14:35:00,110.75,110.88,110.75,110.82,16290.0,104.6271,104.7499,104.6271,104.6932,16290.0
2020-11-12 14:40:00,110.8,110.83,110.33,110.36,47816.0,104.6743,104.7026,104.2303,104.2586,47816.0
2020-11-12 14:45:00,110.33,110.5,110.3,110.5,33561.0,104.2303,104.3909,104.2019,104.3909,33561.0
2020-11-12 14:50:00,110.51,110.62,110.34,110.47,32731.0,104.4003,104.5043,104.2397,104.3625,32731.0
2020-11-12 14:55:00,110.48,110.61,110.44,110.5,22166.0,104.372,104.4948,104.3342,104.3909,22166.0
2020-11-12 15:00:00,110.51,110.61,110.43,110.43,16792.0,104.4003,104.4948,104.3248,104.3248,16792.0
2020-11-12 15:05:00,110.44,110.45,110.14,110.24,29825.0,104.3342,104.3437,104.0508,104.1453,29825.0
2020-11-12 15:10:00,110.24,110.38,110.23,110.27,21099.0,104.1453,104.2775,104.1358,104.1736,21099.0
2020-11-12 15:15:00,110.25,110.79,110.23,110.77,35314.0,104.1547,104.6649,104.1358,104.646,35314.0
2020-11-12 15:20:00,110.74,110.84,110.69,110.75,27267.0,104.6176,104.7121,104.5704,104.6271,27267.0
2020-11-12 15:25:00,110.78,110.79,110.44,110.47,25884.0,104.6554,104.6649,104.3342,104.3625,25884.0
2020-11-12 15:30:00,110.49,110.49,110.22,110.46,57149.0,104.3814,104.3814,104.1264,104.3531,57149.0
2020-11-12 15:35:00,110.46,110.6,110.36,110.59,39505.0,104.3531,104.4854,104.2586,104.4759,39505.0
2020-11-12 15:40:00,110.59,110.7,110.49,110.57,33478.0,104.4759,104.5798,104.3814,104.457,33478.0
2020-11-12 15:45:00,110.57,110.61,110.19,110.56,53355.0,104.457,104.4948,104.098,104.4476,53355.0
2020-11-12 15:50:00,110.57,110.91,110.57,110.85,81706.0,104.457,104.7782,104.457,104.7215,81706.0
2020-11-12 15:55:00,110.85,111.12,110.71,111.06,187715.0,104.7215,104.9766,104.5893,104.9199,187715.0
2020-11-13 09:30:00,112.34,112.89,112.21,112.76,80146.0,106.1292,106.6488,106.0063,106.5259,80146.0
2020-11-13 09:35:00,112.73,112.94,112.45,112.88,56300.0,106.4976,106.696,106.2331,106.6393,56300.0
2020-11-13 09:40:00,112.86,113.18,112.74,113.18,39814.0,106.6204,106.9227,106.507,106.9227,39814.0
2020-11-13 09:45:00,113.17,113.45,113.07,113.41,29492.0,106.9133,107.1778,106.8188,107.14,29492.0
2020-11-13 09:50:00,113.41,113.63,112.83,113.0,25076.0,107.14,107.3478,106.5921,106.7527,25076.0
2020-11-13 09:55:00,113.04,113.28,112.77,113.24,21882.0,106.7905,107.0172,106.5354,106.9794,21882.0
2020-11-13 10:00:00,113.21,113.35,113.06,113.21,34375.0,106.9511,107.0833,106.8094,106.9511,34375.0
2020-11-13 10:05:00,113.21,113.33,113.01,113.22,21873.0,106.9511,107.0644,106.7621,106.9605,21873.0
2020-11-13 10:10:00,113.19,113.42,112.81,112.84,35088.0,106.9322,107.1495,106.5732,106.6015,35088.0
2020-11-13 10:15:00,112.86,112.99,112.6,112.74,24045.0,106.6204,106.7432,106.3748,106.507,24045.0
2020-11-13 10:20:00,112.76,112.76,112.47,112.62,19094.0,106.5259,106.5259,106.252,106.3937,19094.0
2020-11-13 10:25:00,112.63,112.91,112.54,112.91,16743.0,106.4031,106.6676,106.3181,106.6676,16743.0
2020-11-13 10:30:00,112.9,113.42,112.83,113.33,27074.0,106.6582,107.1495,106.5921,107.0644,27074.0
2020-11-13 10:35:00,113.34,113.4,112.99,113.02,24339.0,107.0739,107.1306,106.7432,106.7716,24339.0
2020-11-13 10:40:00,112.99,113.6,112.99,113.49,32165.0,106.7432,107.3195,106.7432,107.2156,32165.0
2020-11-13 10:45:00,113.47,113.62,113.41,113.43,27406.0,107.1967,107.3384,107.14,107.1589,27406.0
2020-11-13 10:50:00,113.42,113.67,113.41,113.59,81584.0,107.1495,107.3856,107.14,107.3101,81584.0
2020-11-13 10:55:00,113.62,113.62,113.1,113.2,18460.0,107.3384,107.3384,106.8471,106.9416,18460.0
2020-11-13 11:00:00,113.26,113.44,113.26,113.33,12047.0,106.9983,107.1683,106.9983,107.0644,12047.0
2020-11-13 11:05:00,113.35,113.62,113.35,113.59,27690.0,107.0833,107.3384,107.0833,107.3101,27690.0
2020-11-13 11:10:00,113.58,113.65,113.48,113.63,10757.0,107.3006,107.3667,107.2061,107.3478,10757.0
2020-11-13 11:15:00,113.62,113.7,113.5,113.53,11586.0,107.3384,107.414,107.225,107.2534,11586.0
2020-11-13 11:20:00,113.53,113.77,113.49,113.73,24179.0,107.2534,107.4801,107.2156,107.4423,24179.0
2020-11-13 11:25:00,113.72,114.04,113.45,113.98,38545.0,107.4329,107.7352,107.1778,107.6785,38545.0
2020-11-13 11:30:00,113.96,114.27,113.96,114.2,46008.0,107.6596,107.9525,107.6596,107.8863,46008.0
2020-11-13 11:35:00,114.21,114.32,114.04,114.29,44075.0,107.8958,107.9997,107.7352,107.9714,44075.0
2020-11-13 11:40:00,114.3,114.54,114.28,114.46,32985.0,107.9808,108.2075,107.9619,108.132,32985.0
2020-11-13 11:45:00,114.47,114.5,114.3,114.34,32872.0,108.1414,108.1697,107.9808,108.0186,32872.0
2020-11-13 11:50:00,114.33,114.67,114.26,114.61,67633.0,108.0091,108.3303,107.943,108.2737,67633.0
2020-11-13 11:55:00,114.63,114.73,114.47,114.72,31485.0,108.2926,108.387,108.1414,108.3776,31485.0
2020-11-13 12:00:00,114.71,114.9,114.55,114.55,35465.0,108.3681,108.5476,108.217,108.217,35465.0
2020-11-13 12:05:00,114.54,114.68,114.5,114.65,28953.0,108.2075,108.3398,108.1697,108.3115,28953.0
2020-11-13 12:10:00,114.64,114.75,114.56,114.69,36247.0,108.302,108.4059,108.2264,108.3492,36247.0
2020-11-13 12:15:00,114.7,114.73,114.55,114.65,29209.0,108.3587,108.387,108.217,108.3115,29209.0
2020-11-13 12:20:00,114.67,114.85,114.59,114.6,52105.0,108.3303,108.5004,108.2548,108.2642,52105.0
2020-11-13 12:25:00,114.63,114.94,114.62,114.9,49898.0,108.2926,108.5854,108.2831,108.5476,49898.0
2020-11-13 12:30:00,114.91,115.04,114.78,114.91,52677.0,108.5571,108.6799,108.4343,108.5571,52677.0
2020-11-13 12:35:00,114.92,115.1,114.89,115.05,48945.0,108.5665,108.7366,108.5382,108.6893,48945.0
2020-11-13 12:40:00,115.05,115.1,114.89,114.97,59291.0,108.6893,108.7366,108.5382,108.6138,59291.0
2020-11-13 12:45:00,115.0,115.22,114.99,115.1,88386.0,108.6421,108.8499,108.6327,108.7366,88386.0
2020-11-13 12:50:00,115.1,115.27,115.09,115.11,21977.0,108.7366,108.8972,108.7271,108.746,21977.0
2020-11-13 12:55:00,115.11,115.17,115.04,115.1,34205.0,108.746,108.8027,108.6799,108.7366,34205.0
2020-11-13 13:00:00,115.13,115.16,114.93,115.16,31168.0,108.7649,108.7933,108.576,108.7933,31168.0
2020-11-13 13:05:00,115.16,115.18,115.05,115.09,34552.0,108.7933,108.8122,108.6893,108.7271,34552.0
2020-11-13 13:10:00,115.11,115.11,114.51,114.51,31345.0,108.746,108.746,108.1792,108.1792,31345.0
2020-11-13 13:15:00,114.51,114.65,114.46,114.65,30209.0,108.1792,108.3115,108.132,108.3115,30209.0
2020-11-13 13:20:00,114.64,114.77,114.57,114.75,24612.0,108.302,108.4248,108.2359,108.4059,24612.0
2020-11-13 13:25:00,114.73,114.77,114.6,114.77,30979.0,108.387,108.4248,108.2642,108.4248,30979.0
2020-11-13 13:30:00,114.78,114.81,114.41,114.49,20510.0,108.4343,108.4626,108.0847,108.1603,20510.0
2020-11-13 13:35:00,114.52,114.63,114.49,114.62,19323.0,108.1886,108.2926,108.1603,108.2831,19323.0
2020-11-13 13:40:00,114.63,114.71,114.56,114.66,19769.0,108.2926,108.3681,108.2264,108.3209,19769.0
2020-11-13 13:45:00,114.64,114.84,114.62,114.8,19776.0,108.302,108.4909,108.2831,108.4532,19776.0
2020-11-13 13:50:00,114.81,114.88,114.75,114.78,17850.0,108.4626,108.5287,108.4059,108.4343,17850.0
2020-11-13 13:55:00,114.78,114.84,114.76,114.77,12675.0,108.4343,108.4909,108.4154,108.4248,12675.0
2020-11-13 14:00:00,114.78,114.88,114.7,114.73,14767.0,108.4343,108.5287,108.3587,108.387,14767.0
2020-11-13 14:05:00,114.73,114.91,114.7,114.75,15357.0,108.387,108.5571,108.3587,108.4059,15357.0
2020-11-13 14:10:00,114.77,114.81,114.51,114.52,13247.0,108.4248,108.4626,108.1792,108.1886,13247.0
2020-11-13 14:15:00,114.52,114.57,114.41,114.55,24620.0,108.1886,108.2359,108.0847,108.217,24620.0
2020-11-13 14:20:00,114.56,114.81,114.56,114.65,20457.0,108.2264,108.4626,108.2264,108.3115,20457.0
2020-11-13 14:25:00,114.65,114.69,114.53,114.64,30528.0,108.3115,108.3492,108.1981,108.302,30528.0
2020-11-13 14:30:00,114.66,114.69,114.56,114.63,19128.0,108.3209,108.3492,108.2264,108.2926,19128.0
2020-11-13 14:35:00,114.64,114.73,114.59,114.67,17647.0,108.302,108.387,108.2548,108.3303,17647.0
2020-11-13 14:40:00,114.65,114.75,114.59,114.59,18053.0,108.3115,108.4059,108.2548,108.2548,18053.0
2020-11-13 14:45:00,114.62,114.66,114.42,114.48,26117.0,108.2831,108.3209,108.0942,108.1509,26117.0
2020-11-13 14:50:00,114.48,114.67,114.48,114.66,21466.0,108.1509,108.3303,108.1509,108.3209,21466.0
2020-11-13 14:55:00,114.66,115.03,114.65,114.91,24261.0,108.3209,108.6704,108.3115,108.5571,24261.0
2020-11-13 15:00:00,114.88,115.17,114.88,115.01,25596.0,108.5287,108.8027,108.5287,108.6515,25596.0
2020-11-13 15:05:00,115.03,115.1,114.97,115.0,16085.0,108.6704,108.7366,108.6138,108.6421,16085.0
2020-11-13 15:10:00,114.99,115.0,114.8,115.0,29978.0,108.6327,108.6421,108.4532,108.6421,29978.0
2020-11-13 15:15:00,115.0,115.04,114.77,114.8,22657.0,108.6421,108.6799,108.4248,108.4532,22657.0
2020-11-13 15:20:00,114.78,114.82,114.74,114.79,27413.0,108.4343,108.4721,108.3965,108.4437,27413.0
2020-11-13 15:25:00,114.78,115.0,114.78,114.91,25184.0,108.4343,108.6421,108.4343,108.5571,25184.0
2020-11-13 15:30:00,114.89,115.15,114.86,115.12,57157.0,108.5382,108.7838,108.5098,108.7555,57157.0
2020-11-13 15:35:00,115.15,115.44,115.13,115.34,80796.0,108.7838,109.0578,108.7649,108.9633,80796.0
2020-11-13 15:40:00,115.35,115.6,115.27,115.53,113038.0,108.9728,109.2089,108.8972,109.1428,113038.0
2020-11-13 15:45:00,115.54,115.64,115.5,115.53,90497.0,109.1522,109.2467,109.1145,109.1428,90497.0
2020-11-13 15:50:00,115.54,115.54,114.83,114.88,137283.0,109.1522,109.1522,108.4815,108.5287,137283.0
2020-11-13 15:55:00,114.88,115.12,114.66,114.99,236575.0,108.5287,108.7555,108.3209,108.6327,236575.0
2020-11-16 09:30:00,119.77,120.09,119.08,120.04,383980.0,113.1484,113.4507,112.4965,113.4035,383980.0
2020-11-16 09:35:00,120.04,120.39,118.82,118.96,192150.0,113.4035,113.7341,112.2509,112.3832,192150.0
2020-11-16 09:40:00,118.9,118.91,118.17,118.44,89372.0,112.3265,112.3359,111.6368,111.8919,89372.0
2020-11-16 09:45:00,118.4,118.76,118.01,118.63,77298.0,111.8541,112.1942,111.4857,112.0714,77298.0
2020-11-16 09:50:00,118.62,118.62,117.42,117.43,37530.0,112.062,112.062,110.9283,110.9378,37530.0
2020-11-16 09:55:00,117.42,117.98,116.75,117.96,86461.0,110.9283,111.4573,110.2954,111.4385,86461.0
2020-11-16 10:00:00,118.01,118.03,117.15,117.45,50761.0,111.4857,111.5046,110.6732,110.9567,50761.0
2020-11-16 10:05:00,117.52,117.56,117.18,117.28,56177.0,111.0228,111.0606,110.7016,110.796,56177.0
2020-11-16 10:10:00,117.32,117.54,117.15,117.35,47722.0,110.8338,111.0417,110.6732,110.8622,47722.0
2020-11-16 10:15:00,117.39,117.8,117.39,117.77,31461.0,110.9,111.2873,110.9,111.259,31461.0
2020-11-16 10:20:00,117.79,117.87,117.5,117.83,36598.0,111.2779,111.3534,111.0039,111.3156,36598.0
2020-11-16 10:25:00,117.83,118.2,117.64,118.2,50333.0,111.3156,111.6652,111.1361,111.6652,50333.0
2020-11-16 10:30:00,118.17,118.37,117.93,118.28,50732.0,111.6368,111.8258,111.4101,111.7408,50732.0
2020-11-16 10:35:00,118.34,118.47,118.07,118.19,25812.0,111.7974,111.9203,111.5424,111.6557,25812.0
2020-11-16 10:40:00,118.15,118.44,118.14,118.37,29998.0,111.618,111.8919,111.6085,111.8258,29998.0
2020-11-16 10:45:00,118.37,118.44,117.92,117.94,33726.0,111.8258,111.8919,111.4007,111.4196,33726.0
2020-11-16 10:50:00,117.92,117.94,117.61,117.87,35270.0,111.4007,111.4196,111.1078,111.3534,35270.0
2020-11-16 10:55:00,117.86,118.45,117.85,118.35,42028.0,111.344,111.9014,111.3345,111.8069,42028.0
2020-11-16 11:00:00,118.36,118.5,118.15,118.49,30612.0,111.8163,111.9486,111.618,111.9392,30612.0
2020-11-16 11:05:00,118.47,118.53,118.07,118.09,64909.0,111.9203,111.9769,111.5424,111.5613,64909.0
2020-11-16 11:10:00,118.06,118.24,117.97,118.2,18260.0,111.5329,111.703,111.4479,111.6652,18260.0
2020-11-16 11:15:00,118.23,118.62,118.18,118.62,19724.0,111.6935,112.062,111.6463,112.062,19724.0
2020-11-16 11:20:00,118.58,118.83,118.51,118.6,21147.0,112.0242,112.2604,111.958,112.0431,21147.0
2020-11-16 11:25:00,118.63,119.0,118.59,118.98,35031.0,112.0714,112.421,112.0336,112.4021,35031.0
2020-11-16 11:30:00,118.99,119.0,118.8,118.83,18935.0,112.4115,112.421,112.232,112.2604,18935.0
2020-11-16 11:35:00,118.89,118.89,118.64,118.76,21930.0,112.317,112.317,112.0809,112.1942,21930.0
2020-11-16 11:40:00,118.76,118.79,118.36,118.58,30578.0,112.1942,112.2226,111.8163,112.0242,30578.0
2020-11-16 11:45:00,118.64,118.8,118.52,118.71,19961.0,112.0809,112.232,111.9675,112.147,19961.0
2020-11-16 11:50:00,118.71,118.85,118.65,118.65,15417.0,112.147,112.2793,112.0903,112.0903,15417.0
2020-11-16 11:55:00,118.72,119.0,118.69,118.96,25508.0,112.1564,112.421,112.1281,112.3832,25508.0
2020-11-16 12:00:00,118.95,119.2,118.93,119.09,31078.0,112.3737,112.6099,112.3548,112.506,31078.0
2020-11-16 12:05:00,119.09,119.16,118.99,119.01,21932.0,112.506,112.5721,112.4115,112.4304,21932.0
2020-11-16 12:10:00,118.99,119.05,118.65,118.93,23078.0,112.4115,112.4682,112.0903,112.3548,23078.0
2020-11-16 12:15:00,118.92,119.0,118.65,118.84,25859.0,112.3454,112.421,112.0903,112.2698,25859.0
2020-11-16 12:20:00,118.82,118.91,118.63,118.7,14083.0,112.2509,112.3359,112.0714,112.1375,14083.0
2020-11-16 12:25:00,118.69,118.77,118.61,118.61,12308.0,112.1281,112.2037,112.0525,112.0525,12308.0
2020-11-16 12:30:00,118.68,118.95,118.57,118.92,21122.0,112.1186,112.3737,112.0147,112.3454,21122.0
2020-11-16 12:35:00,118.95,119.03,118.89,119.0,15657.0,112.3737,112.4493,112.317,112.421,15657.0
2020-11-16 12:40:00,118.98,119.07,118.92,119.07,17376.0,112.4021,112.4871,112.3454,112.4871,17376.0
2020-11-16 12:45:00,119.07,119.07,118.76,118.91,10927.0,112.4871,112.4871,112.1942,112.3359,10927.0
2020-11-16 12:50:00,118.93,119.03,118.7,118.74,16412.0,112.3548,112.4493,112.1375,112.1753,16412.0
2020-11-16 12:55:00,118.77,118.97,118.72,118.93,11067.0,112.2037,112.3926,112.1564,112.3548,11067.0
2020-11-16 13:00:00,118.92,118.96,118.73,118.79,14041.0,112.3454,112.3832,112.1659,112.2226,14041.0
2020-11-16 13:05:00,118.79,118.82,118.51,118.54,34658.0,112.2226,112.2509,111.958,111.9864,34658.0
2020-11-16 13:10:00,118.53,118.67,118.5,118.67,11961.0,111.9769,112.1092,111.9486,112.1092,11961.0
2020-11-16 13:15:00,118.67,118.67,118.55,118.56,22739.0,112.1092,112.1092,111.9958,112.0053,22739.0
2020-11-16 13:20:00,118.5,118.66,118.3,118.47,17837.0,111.9486,112.0998,111.7597,111.9203,17837.0
2020-11-16 13:25:00,118.45,118.49,118.08,118.09,13725.0,111.9014,111.9392,111.5518,111.5613,13725.0
2020-11-16 13:30:00,118.05,118.39,118.02,118.32,14457.0,111.5235,111.8447,111.4951,111.7786,14457.0
2020-11-16 13:35:00,118.33,118.39,118.16,118.36,10834.0,111.788,111.8447,111.6274,111.8163,10834.0
2020-11-16 13:40:00,118.3,118.31,118.0,118.09,63546.0,111.7597,111.7691,111.4762,111.5613,63546.0
2020-11-16 13:45:00,118.06,118.17,118.0,118.07,39157.0,111.5329,111.6368,111.4762,111.5424,39157.0
2020-11-16 13:50:00,118.07,118.17,118.0,118.09,58218.0,111.5424,111.6368,111.4762,111.5613,58218.0
2020-11-16 13:55:00,118.1,118.23,118.0,118.1,41374.0,111.5707,111.6935,111.4762,111.5707,41374.0
2020-11-16 14:00:00,118.06,118.09,117.85,117.88,81265.0,111.5329,111.5613,111.3345,111.3629,81265.0
2020-11-16 14:05:00,117.88,118.05,117.82,118.05,98238.0,111.3629,111.5235,111.3062,111.5235,98238.0
2020-11-16 14:10:00,118.01,118.16,118.0,118.1,59216.0,111.4857,111.6274,111.4762,111.5707,59216.0
2020-11-16 14:15:00,118.09,118.14,118.03,118.12,14825.0,111.5613,111.6085,111.5046,111.5896,14825.0
2020-11-16 14:20:00,118.13,118.25,118.09,118.2,24178.0,111.5991,111.7124,111.5613,111.6652,24178.0
2020-11-16 14:25:00,118.18,118.28,118.14,118.24,18385.0,111.6463,111.7408,111.6085,111.703,18385.0
2020-11-16 14:30:00,118.21,118.32,118.06,118.29,36925.0,111.6746,111.7786,111.5329,111.7502,36925.0
2020-11-16 14:35:00,118.31,118.34,118.15,118.32,29946.0,111.7691,111.7974,111.618,111.7786,29946.0
2020-11-16 14:40:00,118.32,118.45,118.26,118.4,15500.0,111.7786,111.9014,111.7219,111.8541,15500.0
2020-11-16 14:45:00,118.38,118.64,118.34,118.52,26424.0,111.8352,112.0809,111.7974,111.9675,26424.0
2020-11-16 14:50:00,118.56,118.72,118.56,118.7,18732.0,112.0053,112.1564,112.0053,112.1375,18732.0
2020-11-16 14:55:00,118.71,118.89,118.69,118.84,30283.0,112.147,112.317,112.1281,112.2698,30283.0
2020-11-16 15:00:00,118.85,118.86,118.5,118.55,128630.0,112.2793,112.2887,111.9486,111.9958,128630.0
2020-11-16 15:05:00,118.54,118.62,118.43,118.54,38381.0,111.9864,112.062,111.8825,111.9864,38381.0
2020-11-16 15:10:00,118.52,118.69,118.52,118.58,24416.0,111.9675,112.1281,111.9675,112.0242,24416.0
2020-11-16 15:15:00,118.58,118.69,118.57,118.57,84517.0,112.0242,112.1281,112.0147,112.0147,84517.0
2020-11-16 15:20:00,118.58,118.78,118.58,118.67,54160.0,112.0242,112.2131,112.0242,112.1092,54160.0
2020-11-16 15:25:00,118.68,118.7,118.39,118.4,107524.0,112.1186,112.1375,111.8447,111.8541,107524.0
2020-11-16 15:30:00,118.4,118.48,118.25,118.33,29974.0,111.8541,111.9297,111.7124,111.788,29974.0
2020-11-16 15:35:00,118.33,118.37,118.21,118.25,53053.0,111.788,111.8258,111.6746,111.7124,53053.0
2020-11-16 15:40:00,118.26,118.27,118.08,118.15,41074.0,111.7219,111.7313,111.5518,111.618,41074.0
2020-11-16 15:45:00,118.13,118.31,118.13,118.25,35899.0,111.5991,111.7691,111.5991,111.7124,35899.0
2020-11-16 15:50:00,118.25,118.4,118.08,118.32,63690.0,111.7124,111.8541,111.5518,111.7786,63690.0
2020-11-16 15:55:00,118.32,118.72,118.27,118.68,212351.0,111.7786,112.1564,111.7313,112.1186,212351.0
2020-11-17 09:30:00,116.85,117.79,116.59,116.63,91087.0,110.3898,111.2779,110.1442,110.182,91087.0
2020-11-17 09:35:00,116.63,117.0,116.27,116.37,64941.0,110.182,110.5315,109.8419,109.9364,64941.0
2020-11-17 09:40:00,116.52,116.66,115.96,116.28,82637.0,110.0781,110.2103,109.549,109.8513,82637.0
2020-11-17 09:45:00,116.39,116.42,115.72,115.76,51289.0,109.9553,109.9836,109.3223,109.3601,51289.0
2020-11-17 09:50:00,115.72,115.82,114.79,114.87,115563.0,109.3223,109.4168,108.4437,108.5193,115563.0
2020-11-17 09:55:00,114.83,115.17,114.35,114.51,91623.0,108.4815,108.8027,108.028,108.1792,91623.0
2020-11-17 10:00:00,114.52,114.96,114.41,114.56,61779.0,108.1886,108.6043,108.0847,108.2264,61779.0
2020-11-17 10:05:00,114.55,114.68,114.14,114.41,54810.0,108.217,108.3398,107.8296,108.0847,54810.0
2020-11-17 10:10:00,114.35,114.92,114.3,114.88,65060.0,108.028,108.5665,107.9808,108.5287,65060.0
2020-11-17 10:15:00,114.87,115.3,114.76,115.17,59051.0,108.5193,108.9255,108.4154,108.8027,59051.0
2020-11-17 10:20:00,115.18,115.3,115.03,115.27,37349.0,108.8122,108.9255,108.6704,108.8972,37349.0
2020-11-17 10:25:00,115.25,115.4,115.09,115.36,23660.0,108.8783,109.02,108.7271,108.9822,23660.0
2020-11-17 10:30:00,115.39,115.88,115.27,115.81,25571.0,109.0105,109.4735,108.8972,109.4073,25571.0
2020-11-17 10:35:00,115.83,115.83,115.26,115.43,17106.0,109.4262,109.4262,108.8877,109.0483,17106.0
2020-11-17 10:40:00,115.42,115.44,115.22,115.41,9166.0,109.0389,109.0578,108.8499,109.0294,9166.0
2020-11-17 10:45:00,115.44,115.74,115.44,115.55,11368.0,109.0578,109.3412,109.0578,109.1617,11368.0
2020-11-17 10:50:00,115.52,115.81,115.49,115.77,33021.0,109.1334,109.4073,109.105,109.3695,33021.0
2020-11-17 10:55:00,115.81,115.94,115.68,115.7,22885.0,109.4073,109.5301,109.2845,109.3034,22885.0
2020-11-17 11:00:00,115.68,115.94,115.51,115.81,17415.0,109.2845,109.5301,109.1239,109.4073,17415.0
2020-11-17 11:05:00,115.81,116.08,115.8,116.05,14413.0,109.4073,109.6624,109.3979,109.6341,14413.0
2020-11-17 11:10:00,116.03,116.03,115.88,115.95,20515.0,109.6152,109.6152,109.4735,109.5396,20515.0
2020-11-17 11:15:00,115.96,116.17,115.82,116.04,53252.0,109.549,109.7474,109.4168,109.6246,53252.0
2020-11-17 11:20:00,116.04,116.38,115.99,116.13,29573.0,109.6246,109.9458,109.5774,109.7096,29573.0
2020-11-17 11:25:00,116.18,116.3,116.01,116.22,29811.0,109.7569,109.8702,109.5963,109.7947,29811.0
2020-11-17 11:30:00,116.25,116.67,116.1,116.57,66816.0,109.823,110.2198,109.6813,110.1253,66816.0
2020-11-17 11:35:00,116.57,116.86,116.02,116.28,71507.0,110.1253,110.3993,109.6057,109.8513,71507.0
2020-11-17 11:40:00,116.31,116.43,115.99,116.39,21718.0,109.8797,109.993,109.5774,109.9553,21718.0
2020-11-17 11:45:00,116.36,116.64,116.35,116.54,16757.0,109.9269,110.1914,109.9175,110.097,16757.0
2020-11-17 11:50:00,116.6,116.71,116.51,116.71,12687.0,110.1536,110.2576,110.0686,110.2576,12687.0
2020-11-17 11:55:00,116.67,116.79,116.54,116.54,15019.0,110.2198,110.3331,110.097,110.097,15019.0
2020-11-17 12:00:00,116.51,116.6,116.32,116.41,12294.0,110.0686,110.1536,109.8891,109.9741,12294.0
2020-11-17 12:05:00,116.42,116.47,116.15,116.16,19802.0,109.9836,110.0308,109.7285,109.738,19802.0
2020-11-17 12:10:00,116.17,116.37,116.02,116.37,71272.0,109.7474,109.9364,109.6057,109.9364,71272.0
2020-11-17 12:15:00,116.37,116.82,116.37,116.48,61922.0,109.9364,110.3615,109.9364,110.0403,61922.0
2020-11-17 12:20:00,116.44,116.7,116.43,116.65,24126.0,110.0025,110.2481,109.993,110.2009,24126.0
2020-11-17 12:25:00,116.62,116.85,116.61,116.85,14848.0,110.1725,110.3898,110.1631,110.3898,14848.0
2020-11-17 12:30:00,116.84,116.88,116.4,116.45,15225.0,110.3804,110.4182,109.9647,110.0119,15225.0
2020-11-17 12:35:00,116.45,116.61,116.33,116.51,18811.0,110.0119,110.1631,109.8986,110.0686,18811.0
2020-11-17 12:40:00,116.5,116.65,116.4,116.55,9758.0,110.0592,110.2009,109.9647,110.1064,9758.0
2020-11-17 12:45:00,116.54,116.57,116.45,116.49,8599.0,110.097,110.1253,110.0119,110.0497,8599.0
2020-11-17 12:50:00,116.53,116.69,116.53,116.67,14080.0,110.0875,110.2387,110.0875,110.2198,14080.0
2020-11-17 12:55:00,116.65,116.67,116.54,116.63,14997.0,110.2009,110.2198,110.097,110.182,14997.0
2020-11-17 13:00:00,116.66,116.75,116.55,116.69,10799.0,110.2103,110.2954,110.1064,110.2387,10799.0
2020-11-17 13:05:00,116.69,116.71,116.35,116.43,11259.0,110.2387,110.2576,109.9175,109.993,11259.0
2020-11-17 13:10:00,116.41,116.49,116.33,116.33,10129.0,109.9741,110.0497,109.8986,109.8986,10129.0
2020-11-17 13:15:00,116.35,116.55,116.35,116.4,12120.0,109.9175,110.1064,109.9175,109.9647,12120.0
2020-11-17 13:20:00,116.4,116.4,116.26,116.3,30466.0,109.9647,109.9647,109.8324,109.8702,30466.0
2020-11-17 13:25:00,116.3,116.45,116.26,116.43,8029.0,109.8702,110.0119,109.8324,109.993,8029.0
2020-11-17 13:30:00,116.44,116.49,116.38,116.4,10635.0,110.0025,110.0497,109.9458,109.9647,10635.0
2020-11-17 13:35:00,116.41,116.62,116.39,116.58,9182.0,109.9741,110.1725,109.9553,110.1347,9182.0
2020-11-17 13:40:00,116.59,116.65,116.53,116.57,12911.0,110.1442,110.2009,110.0875,110.1253,12911.0
2020-11-17 13:45:00,116.56,116.57,116.38,116.39,11449.0,110.1159,110.1253,109.9458,109.9553,11449.0
2020-11-17 13:50:00,116.38,116.48,116.28,116.37,12514.0,109.9458,110.0403,109.8513,109.9364,12514.0
2020-11-17 13:55:00,116.37,116.59,116.34,116.52,13302.0,109.9364,110.1442,109.908,110.0781,13302.0
2020-11-17 14:00:00,116.51,116.71,116.49,116.64,7777.0,110.0686,110.2576,110.0497,110.1914,7777.0
2020-11-17 14:05:00,116.63,116.75,116.57,116.75,6484.0,110.182,110.2954,110.1253,110.2954,6484.0
2020-11-17 14:10:00,116.75,116.99,116.71,116.94,8757.0,110.2954,110.5221,110.2576,110.4748,8757.0
2020-11-17 14:15:00,116.89,116.93,116.83,116.91,9888.0,110.4276,110.4654,110.3709,110.4465,9888.0
2020-11-17 14:20:00,116.87,116.92,116.7,116.73,9701.0,110.4087,110.456,110.2481,110.2765,9701.0
2020-11-17 14:25:00,116.75,116.79,116.61,116.74,21237.0,110.2954,110.3331,110.1631,110.2859,21237.0
2020-11-17 14:30:00,116.74,116.75,116.54,116.56,6189.0,110.2859,110.2954,110.097,110.1159,6189.0
2020-11-17 14:35:00,116.53,116.67,116.53,116.63,12095.0,110.0875,110.2198,110.0875,110.182,12095.0
2020-11-17 14:40:00,116.62,116.79,116.6,116.73,16429.0,110.1725,110.3331,110.1536,110.2765,16429.0
2020-11-17 14:45:00,116.73,116.78,116.71,116.77,8257.0,110.2765,110.3237,110.2576,110.3142,8257.0
2020-11-17 14:50:00,116.76,116.77,116.56,116.64,8547.0,110.3048,110.3142,110.1159,110.1914,8547.0
2020-11-17 14:55:00,116.63,116.74,116.61,116.63,11489.0,110.182,110.2859,110.1631,110.182,11489.0
2020-11-17 15:00:00,116.61,116.61,116.44,116.45,15577.0,110.1631,110.1631,110.0025,110.0119,15577.0
2020-11-17 15:05:00,116.43,116.48,116.24,116.24,17204.0,109.993,110.0403,109.8135,109.8135,17204.0
2020-11-17 15:10:00,116.27,116.27,115.95,115.97,57300.0,109.8419,109.8419,109.5396,109.5585,57300.0
2020-11-17 15:15:00,115.99,116.0,115.85,115.87,22369.0,109.5774,109.5868,109.4451,109.464,22369.0
2020-11-17 15:20:00,115.85,115.95,115.65,115.76,16760.0,109.4451,109.5396,109.2562,109.3601,16760.0
2020-11-17 15:25:00,115.79,115.89,115.65,115.69,26498.0,109.3884,109.4829,109.2562,109.294,26498.0
2020-11-17 15:30:00,115.7,115.89,115.68,115.78,27238.0,109.3034,109.4829,109.2845,109.379,27238.0
2020-11-17 15:35:00,115.77,115.98,115.68,115.91,28731.0,109.3695,109.5679,109.2845,109.5018,28731.0
2020-11-17 15:40:00,115.94,116.08,115.78,116.08,20199.0,109.5301,109.6624,109.379,109.6624,20199.0
2020-11-17 15:45:00,116.1,116.19,115.96,116.04,39064.0,109.6813,109.7663,109.549,109.6246,39064.0
2020-11-17 15:50:00,116.02,116.4,115.76,116.4,69845.0,109.6057,109.9647,109.3601,109.9647,69845.0
2020-11-17 15:55:00,116.44,116.5,116.25,116.48,124135.0,110.0025,110.0592,109.823,110.0403,124135.0
2020-11-18 09:30:00,116.73,117.07,116.39,116.83,63776.0,110.2765,110.5977,109.9553,110.3709,63776.0
2020-11-18 09:35:00,116.9,116.9,115.63,115.86,60633.0,110.4371,110.4371,109.2373,109.4546,60633.0
2020-11-18 09:40:00,115.8,116.84,115.7,116.75,38739.0,109.3979,110.3804,109.3034,110.2954,38739.0
2020-11-18 09:45:00,116.72,117.37,116.72,117.07,25372.0,110.267,110.8811,110.267,110.5977,25372.0
2020-11-18 09:50:00,117.06,117.07,116.75,116.79,13649.0,110.5882,110.5977,110.2954,110.3331,13649.0
2020-11-18 09:55:00,116.84,117.34,116.83,117.09,41961.0,110.3804,110.8527,110.3709,110.6166,41961.0
2020-11-18 10:00:00,117.02,117.74,117.01,117.4,25984.0,110.5504,111.2306,110.541,110.9094,25984.0
2020-11-18 10:05:00,117.45,117.83,117.45,117.64,28717.0,110.9567,111.3156,110.9567,111.1361,28717.0
2020-11-18 10:10:00,117.67,117.79,117.55,117.62,14894.0,111.1645,111.2779,111.0511,111.1173,14894.0
2020-11-18 10:15:00,117.64,117.79,117.35,117.49,26371.0,111.1361,111.2779,110.8622,110.9944,26371.0
2020-11-18 10:20:00,117.45,117.9,117.41,117.87,16675.0,110.9567,111.3818,110.9189,111.3534,16675.0
2020-11-18 10:25:00,117.87,118.15,117.84,118.07,24598.0,111.3534,111.618,111.3251,111.5424,24598.0
2020-11-18 10:30:00,118.03,118.27,118.03,118.24,32143.0,111.5046,111.7313,111.5046,111.703,32143.0
2020-11-18 10:35:00,118.22,118.22,117.72,117.91,35035.0,111.6841,111.6841,111.2117,111.3912,35035.0
2020-11-18 10:40:00,117.86,117.95,117.67,117.88,9158.0,111.344,111.429,111.1645,111.3629,9158.0
2020-11-18 10:45:00,117.86,117.86,117.68,117.82,16195.0,111.344,111.344,111.1739,111.3062,16195.0
2020-11-18 10:50:00,117.79,118.31,117.74,118.27,25650.0,111.2779,111.7691,111.2306,111.7313,25650.0
2020-11-18 10:55:00,118.26,118.28,117.79,117.95,9702.0,111.7219,111.7408,111.2779,111.429,9702.0
2020-11-18 11:00:00,117.92,118.28,117.84,118.2,22153.0,111.4007,111.7408,111.3251,111.6652,22153.0
2020-11-18 11:05:00,118.2,118.36,118.19,118.34,30489.0,111.6652,111.8163,111.6557,111.7974,30489.0
2020-11-18 11:10:00,118.4,118.45,118.26,118.37,13538.0,111.8541,111.9014,111.7219,111.8258,13538.0
2020-11-18 11:15:00,118.34,118.53,118.29,118.43,26804.0,111.7974,111.9769,111.7502,111.8825,26804.0
2020-11-18 11:20:00,118.48,118.48,118.06,118.17,12049.0,111.9297,111.9297,111.5329,111.6368,12049.0
2020-11-18 11:25:00,118.22,118.51,118.22,118.37,15744.0,111.6841,111.958,111.6841,111.8258,15744.0
2020-11-18 11:30:00,118.36,118.52,118.29,118.45,20032.0,111.8163,111.9675,111.7502,111.9014,20032.0
2020-11-18 11:35:00,118.39,118.71,118.39,118.66,15654.0,111.8447,112.147,111.8447,112.0998,15654.0
2020-11-18 11:40:00,118.66,118.67,118.45,118.49,9027.0,112.0998,112.1092,111.9014,111.9392,9027.0
2020-11-18 11:45:00,118.54,118.69,118.48,118.48,42437.0,111.9864,112.1281,111.9297,111.9297,42437.0
2020-11-18 11:50:00,118.5,118.61,118.31,118.6,12556.0,111.9486,112.0525,111.7691,112.0431,12556.0
2020-11-18 11:55:00,118.61,118.76,118.5,118.5,16077.0,112.0525,112.1942,111.9486,111.9486,16077.0
2020-11-18 12:00:00,118.48,118.48,118.06,118.07,14874.0,111.9297,111.9297,111.5329,111.5424,14874.0
2020-11-18 12:05:00,118.08,118.31,118.07,118.18,14129.0,111.5518,111.7691,111.5424,111.6463,14129.0
2020-11-18 12:10:00,118.14,118.38,118.13,118.31,5650.0,111.6085,111.8352,111.5991,111.7691,5650.0
2020-11-18 12:15:00,118.31,118.31,117.88,117.96,14207.0,111.7691,111.7691,111.3629,111.4385,14207.0
2020-11-18 12:20:00,118.02,118.12,117.9,117.91,7763.0,111.4951,111.5896,111.3818,111.3912,7763.0
2020-11-18 12:25:00,117.88,117.91,117.73,117.9,6522.0,111.3629,111.3912,111.2212,111.3818,6522.0
2020-11-18 12:30:00,117.88,117.94,117.72,117.88,15607.0,111.3629,111.4196,111.2117,111.3629,15607.0
2020-11-18 12:35:00,117.86,118.05,117.82,118.0,13591.0,111.344,111.5235,111.3062,111.4762,13591.0
2020-11-18 12:40:00,118.04,118.38,118.01,118.37,9331.0,111.514,111.8352,111.4857,111.8258,9331.0
2020-11-18 12:45:00,118.4,118.4,118.22,118.3,9686.0,111.8541,111.8541,111.6841,111.7597,9686.0
2020-11-18 12:50:00,118.26,118.3,118.17,118.27,9771.0,111.7219,111.7597,111.6368,111.7313,9771.0
2020-11-18 12:55:00,118.26,118.3,118.07,118.15,10840.0,111.7219,111.7597,111.5424,111.618,10840.0
2020-11-18 13:00:00,118.13,118.21,118.06,118.19,5741.0,111.5991,111.6746,111.5329,111.6557,5741.0
2020-11-18 13:05:00,118.21,118.25,118.13,118.17,8865.0,111.6746,111.7124,111.5991,111.6368,8865.0
2020-11-18 13:10:00,118.19,118.21,118.07,118.14,7383.0,111.6557,111.6746,111.5424,111.6085,7383.0
2020-11-18 13:15:00,118.15,118.18,117.89,117.98,33429.0,111.618,111.6463,111.3723,111.4573,33429.0
2020-11-18 13:20:00,118.0,118.1,117.86,118.03,9961.0,111.4762,111.5707,111.344,111.5046,9961.0
2020-11-18 13:25:00,118.01,118.01,117.62,117.65,10737.0,111.4857,111.4857,111.1173,111.1456,10737.0
2020-11-18 13:30:00,117.63,117.67,117.48,117.48,9108.0,111.1267,111.1645,110.985,110.985,9108.0
2020-11-18 13:35:00,117.5,117.79,117.5,117.66,18122.0,111.0039,111.2779,111.0039,111.155,18122.0
2020-11-18 13:40:00,117.57,117.58,117.45,117.57,11178.0,111.07,111.0795,110.9567,111.07,11178.0
2020-11-18 13:45:00,117.55,117.62,117.1,117.2,19963.0,111.0511,111.1173,110.626,110.7205,19963.0
2020-11-18 13:50:00,117.18,117.24,117.06,117.09,21245.0,110.7016,110.7583,110.5882,110.6166,21245.0
2020-11-18 13:55:00,117.11,117.14,116.94,117.06,27062.0,110.6354,110.6638,110.4748,110.5882,27062.0
2020-11-18 14:00:00,117.09,117.23,117.06,117.13,18871.0,110.6166,110.7488,110.5882,110.6543,18871.0
2020-11-18 14:05:00,117.12,117.14,116.97,116.97,8837.0,110.6449,110.6638,110.5032,110.5032,8837.0
2020-11-18 14:10:00,116.97,117.0,116.81,116.81,11650.0,110.5032,110.5315,110.352,110.352,11650.0
2020-11-18 14:15:00,116.77,116.79,116.43,116.44,11114.0,110.3142,110.3331,109.993,110.0025,11114.0
2020-11-18 14:20:00,116.47,116.58,116.24,116.24,21787.0,110.0308,110.1347,109.8135,109.8135,21787.0
2020-11-18 14:25:00,116.28,116.3,116.12,116.3,27810.0,109.8513,109.8702,109.7002,109.8702,27810.0
2020-11-18 14:30:00,116.3,116.4,116.11,116.4,30210.0,109.8702,109.9647,109.6907,109.9647,30210.0
2020-11-18 14:35:00,116.39,116.39,116.1,116.12,19935.0,109.9553,109.9553,109.6813,109.7002,19935.0
2020-11-18 14:40:00,116.1,116.33,116.1,116.3,26980.0,109.6813,109.8986,109.6813,109.8702,26980.0
2020-11-18 14:45:00,116.3,116.35,116.13,116.21,16359.0,109.8702,109.9175,109.7096,109.7852,16359.0
2020-11-18 14:50:00,116.17,116.29,116.07,116.17,29587.0,109.7474,109.8608,109.6529,109.7474,29587.0
2020-11-18 14:55:00,116.2,116.3,116.0,116.01,18760.0,109.7758,109.8702,109.5868,109.5963,18760.0
2020-11-18 15:00:00,116.08,116.08,115.68,115.72,28051.0,109.6624,109.6624,109.2845,109.3223,28051.0
2020-11-18 15:05:00,115.67,115.96,115.6,115.83,23928.0,109.2751,109.549,109.2089,109.4262,23928.0
2020-11-18 15:10:00,115.93,116.13,115.92,116.02,21418.0,109.5207,109.7096,109.5112,109.6057,21418.0
2020-11-18 15:15:00,116.04,116.07,115.85,115.85,25368.0,109.6246,109.6529,109.4451,109.4451,25368.0
2020-11-18 15:20:00,115.86,115.86,115.69,115.71,15383.0,109.4546,109.4546,109.294,109.3128,15383.0
2020-11-18 15:25:00,115.67,115.77,115.31,115.31,21871.0,109.2751,109.3695,108.935,108.935,21871.0
2020-11-18 15:30:00,115.33,115.38,115.04,115.23,53507.0,108.9539,109.0011,108.6799,108.8594,53507.0
2020-11-18 15:35:00,115.22,115.25,114.83,115.04,51400.0,108.8499,108.8783,108.4815,108.6799,51400.0
2020-11-18 15:40:00,115.04,115.07,114.85,114.89,46507.0,108.6799,108.7082,108.5004,108.5382,46507.0
2020-11-18 15:45:00,114.86,115.13,114.72,114.83,63445.0,108.5098,108.7649,108.3776,108.4815,63445.0
2020-11-18 15:50:00,114.85,115.0,114.62,114.72,74716.0,108.5004,108.6421,108.2831,108.3776,74716.0
2020-11-18 15:55:00,114.73,114.74,114.19,114.19,282155.0,108.387,108.3965,107.8769,107.8769,282155.0
2020-11-19 09:30:00,113.78,113.94,112.53,113.8,199683.0,107.4896,107.6407,106.3087,107.5084,199683.0
2020-11-19 09:35:00,113.71,114.57,113.71,114.57,38112.0,107.4234,108.2359,107.4234,108.2359,38112.0
2020-11-19 09:40:00,114.58,114.8,114.0,114.02,38485.0,108.2453,108.4532,107.6974,107.7163,38485.0
2020-11-19 09:45:00,114.08,114.16,113.44,113.58,44182.0,107.773,107.8485,107.1683,107.3006,44182.0
2020-11-19 09:50:00,113.59,113.93,113.38,113.66,60813.0,107.3101,107.6313,107.1117,107.3762,60813.0
2020-11-19 09:55:00,113.63,113.64,113.1,113.29,68680.0,107.3478,107.3573,106.8471,107.0266,68680.0
2020-11-19 10:00:00,113.29,113.49,112.9,112.9,116141.0,107.0266,107.2156,106.6582,106.6582,116141.0
2020-11-19 10:05:00,112.95,113.28,112.81,113.28,35880.0,106.7054,107.0172,106.5732,107.0172,35880.0
2020-11-19 10:10:00,113.23,113.32,112.61,112.91,34661.0,106.97,107.055,106.3842,106.6676,34661.0
2020-11-19 10:15:00,112.87,113.02,112.65,112.74,54850.0,106.6299,106.7716,106.422,106.507,54850.0
2020-11-19 10:20:00,112.78,113.33,112.67,113.0,44117.0,106.5448,107.0644,106.4409,106.7527,44117.0
2020-11-19 10:25:00,113.02,113.02,112.62,112.86,45427.0,106.7716,106.7716,106.3937,106.6204,45427.0
2020-11-19 10:30:00,112.87,112.93,112.57,112.85,32881.0,106.6299,106.6865,106.3464,106.611,32881.0
2020-11-19 10:35:00,112.86,113.02,112.79,112.93,33111.0,106.6204,106.7716,106.5543,106.6865,33111.0
2020-11-19 10:40:00,112.97,113.24,112.96,113.11,35166.0,106.7243,106.9794,106.7149,106.8566,35166.0
2020-11-19 10:45:00,113.15,113.5,113.15,113.5,14564.0,106.8944,107.225,106.8944,107.225,14564.0
2020-11-19 10:50:00,113.49,113.63,113.44,113.49,21436.0,107.2156,107.3478,107.1683,107.2156,21436.0
2020-11-19 10:55:00,113.52,113.57,113.19,113.2,26470.0,107.2439,107.2912,106.9322,106.9416,26470.0
2020-11-19 11:00:00,113.18,113.21,112.99,112.99,19736.0,106.9227,106.9511,106.7432,106.7432,19736.0
2020-11-19 11:05:00,113.0,113.16,112.95,113.05,23545.0,106.7527,106.9038,106.7054,106.7999,23545.0
2020-11-19 11:10:00,113.08,113.1,112.85,112.91,20919.0,106.8283,106.8471,106.611,106.6676,20919.0
2020-11-19 11:15:00,112.94,113.21,112.93,113.21,18569.0,106.696,106.9511,106.6865,106.9511,18569.0
2020-11-19 11:20:00,113.21,113.58,113.19,113.5,22635.0,106.9511,107.3006,106.9322,107.225,22635.0
2020-11-19 11:25:00,113.5,113.5,113.34,113.34,12600.0,107.225,107.225,107.0739,107.0739,12600.0
2020-11-19 11:30:00,113.34,113.38,113.13,113.17,17205.0,107.0739,107.1117,106.8755,106.9133,17205.0
2020-11-19 11:35:00,113.14,113.4,113.1,113.3,10793.0,106.8849,107.1306,106.8471,107.0361,10793.0
2020-11-19 11:40:00,113.31,113.52,113.24,113.47,10669.0,107.0455,107.2439,106.9794,107.1967,10669.0
2020-11-19 11:45:00,113.45,113.64,113.42,113.64,26816.0,107.1778,107.3573,107.1495,107.3573,26816.0
2020-11-19 11:50:00,113.65,113.75,113.55,113.69,26884.0,107.3667,107.4612,107.2723,107.4045,26884.0
2020-11-19 11:55:00,113.69,113.88,113.68,113.75,24294.0,107.4045,107.584,107.3951,107.4612,24294.0
2020-11-19 12:00:00,113.76,113.78,113.46,113.49,14041.0,107.4707,107.4896,107.1872,107.2156,14041.0
2020-11-19 12:05:00,113.49,113.53,113.36,113.38,11621.0,107.2156,107.2534,107.0928,107.1117,11621.0
2020-11-19 12:10:00,113.38,113.57,113.24,113.57,12636.0,107.1117,107.2912,106.9794,107.2912,12636.0
2020-11-19 12:15:00,113.57,113.57,113.34,113.39,13376.0,107.2912,107.2912,107.0739,107.1211,13376.0
2020-11-19 12:20:00,113.39,113.49,113.27,113.27,11195.0,107.1211,107.2156,107.0077,107.0077,11195.0
2020-11-19 12:25:00,113.32,113.35,113.23,113.35,14968.0,107.055,107.0833,106.97,107.0833,14968.0
2020-11-19 12:30:00,113.33,113.48,113.25,113.48,13700.0,107.0644,107.2061,106.9889,107.2061,13700.0
2020-11-19 12:35:00,113.47,113.53,113.41,113.47,7502.0,107.1967,107.2534,107.14,107.1967,7502.0
2020-11-19 12:40:00,113.38,113.44,113.16,113.2,12739.0,107.1117,107.1683,106.9038,106.9416,12739.0
2020-11-19 12:45:00,113.18,113.2,112.97,113.01,18544.0,106.9227,106.9416,106.7243,106.7621,18544.0
2020-11-19 12:50:00,113.01,113.02,112.87,112.9,9578.0,106.7621,106.7716,106.6299,106.6582,9578.0
2020-11-19 12:55:00,112.87,113.15,112.87,113.03,11506.0,106.6299,106.8944,106.6299,106.781,11506.0
2020-11-19 13:00:00,113.03,113.17,113.03,113.06,15429.0,106.781,106.9133,106.781,106.8094,15429.0
2020-11-19 13:05:00,113.07,113.15,112.88,112.97,11882.0,106.8188,106.8944,106.6393,106.7243,11882.0
2020-11-19 13:10:00,112.94,113.09,112.94,113.04,16213.0,106.696,106.8377,106.696,106.7905,16213.0
2020-11-19 13:15:00,113.05,113.26,113.03,113.16,15631.0,106.7999,106.9983,106.781,106.9038,15631.0
2020-11-19 13:20:00,113.15,113.27,113.0,113.18,17094.0,106.8944,107.0077,106.7527,106.9227,17094.0
2020-11-19 13:25:00,113.16,113.4,113.13,113.13,12946.0,106.9038,107.1306,106.8755,106.8755,12946.0
2020-11-19 13:30:00,113.16,113.21,113.06,113.1,14662.0,106.9038,106.9511,106.8094,106.8471,14662.0
2020-11-19 13:35:00,113.11,113.13,112.99,113.07,11437.0,106.8566,106.8755,106.7432,106.8188,11437.0
2020-11-19 13:40:00,113.07,113.09,112.99,113.09,11245.0,106.8188,106.8377,106.7432,106.8377,11245.0
2020-11-19 13:45:00,113.1,113.39,113.07,113.36,15444.0,106.8471,107.1211,106.8188,107.0928,15444.0
2020-11-19 13:50:00,113.33,113.36,113.19,113.26,9646.0,107.0644,107.0928,106.9322,106.9983,9646.0
2020-11-19 13:55:00,113.26,113.26,113.08,113.12,6648.0,106.9983,106.9983,106.8283,106.866,6648.0
2020-11-19 14:00:00,113.12,113.21,113.05,113.17,12776.0,106.866,106.9511,106.7999,106.9133,12776.0
2020-11-19 14:05:00,113.17,113.24,113.13,113.21,6598.0,106.9133,106.9794,106.8755,106.9511,6598.0
2020-11-19 14:10:00,113.2,113.25,113.17,113.24,8431.0,106.9416,106.9889,106.9133,106.9794,8431.0
2020-11-19 14:15:00,113.25,113.25,113.12,113.21,15426.0,106.9889,106.9889,106.866,106.9511,15426.0
2020-11-19 14:20:00,113.24,113.27,113.18,113.18,12399.0,106.9794,107.0077,106.9227,106.9227,12399.0
2020-11-19 14:25:00,113.19,113.19,113.03,113.06,17314.0,106.9322,106.9322,106.781,106.8094,17314.0
2020-11-19 14:30:00,113.06,113.26,113.05,113.22,15205.0,106.8094,106.9983,106.7999,106.9605,15205.0
2020-11-19 14:35:00,113.24,113.62,113.22,113.56,15465.0,106.9794,107.3384,106.9605,107.2817,15465.0
2020-11-19 14:40:00,113.55,113.72,113.49,113.62,45065.0,107.2723,107.4329,107.2156,107.3384,45065.0
2020-11-19 14:45:00,113.51,113.56,113.45,113.45,6422.0,107.2345,107.2817,107.1778,107.1778,6422.0
2020-11-19 14:50:00,113.42,113.43,113.22,113.22,14692.0,107.1495,107.1589,106.9605,106.9605,14692.0
2020-11-19 14:55:00,113.26,113.33,113.21,113.27,21660.0,106.9983,107.0644,106.9511,107.0077,21660.0
2020-11-19 15:00:00,113.31,113.68,113.28,113.51,67872.0,107.0455,107.3951,107.0172,107.2345,67872.0
2020-11-19 15:05:00,113.51,113.53,113.33,113.53,16156.0,107.2345,107.2534,107.0644,107.2534,16156.0
2020-11-19 15:10:00,113.52,113.76,113.52,113.75,14901.0,107.2439,107.4707,107.2439,107.4612,14901.0
2020-11-19 15:15:00,113.74,113.77,113.47,113.61,16911.0,107.4518,107.4801,107.1967,107.3289,16911.0
2020-11-19 15:20:00,113.58,113.82,113.55,113.64,18103.0,107.3006,107.5273,107.2723,107.3573,18103.0
2020-11-19 15:25:00,113.65,113.71,113.53,113.68,15453.0,107.3667,107.4234,107.2534,107.3951,15453.0
2020-11-19 15:30:00,113.68,114.09,113.67,114.06,42606.0,107.3951,107.7824,107.3856,107.7541,42606.0
2020-11-19 15:35:00,114.05,114.3,114.04,114.25,33418.0,107.7446,107.9808,107.7352,107.9336,33418.0
2020-11-19 15:40:00,114.28,114.31,114.18,114.26,27022.0,107.9619,107.9902,107.8674,107.943,27022.0
2020-11-19 15:45:00,114.27,114.3,114.0,114.02,40207.0,107.9525,107.9808,107.6974,107.7163,40207.0
2020-11-19 15:50:00,114.05,114.32,114.04,114.19,55068.0,107.7446,107.9997,107.7352,107.8769,55068.0
2020-11-19 15:55:00,114.22,114.24,113.97,114.16,102977.0,107.9052,107.9241,107.669,107.8485,102977.0
2020-11-20 09:30:00,113.83,113.85,112.62,112.7,160978.0,107.5368,107.5557,106.3937,106.4693,160978.0
2020-11-20 09:35:00,112.65,113.47,112.52,113.42,50279.0,106.422,107.1967,106.2992,107.1495,50279.0
2020-11-20 09:40:00,113.45,114.54,113.35,114.54,58939.0,107.1778,108.2075,107.0833,108.2075,58939.0
2020-11-20 09:45:00,114.47,114.51,113.54,113.57,51899.0,108.1414,108.1792,107.2628,107.2912,51899.0
2020-11-20 09:50:00,113.56,113.56,112.84,112.97,59961.0,107.2817,107.2817,106.6015,106.7243,59961.0
2020-11-20 09:55:00,112.98,112.99,112.63,112.82,43571.0,106.7338,106.7432,106.4031,106.5826,43571.0
2020-11-20 10:00:00,112.87,113.13,112.67,112.9,38576.0,106.6299,106.8755,106.4409,106.6582,38576.0
2020-11-20 10:05:00,112.91,113.18,112.89,112.97,32490.0,106.6676,106.9227,106.6488,106.7243,32490.0
2020-11-20 10:10:00,112.99,113.16,112.52,112.57,27461.0,106.7432,106.9038,106.2992,106.3464,27461.0
2020-11-20 10:15:00,112.51,112.9,112.51,112.89,45556.0,106.2898,106.6582,106.2898,106.6488,45556.0
2020-11-20 10:20:00,112.81,113.07,112.72,112.96,21147.0,106.5732,106.8188,106.4882,106.7149,21147.0
2020-11-20 10:25:00,112.9,113.19,112.89,113.08,38092.0,106.6582,106.9322,106.6488,106.8283,38092.0
2020-11-20 10:30:00,113.09,113.16,112.72,112.88,30797.0,106.8377,106.9038,106.4882,106.6393,30797.0
2020-11-20 10:35:00,112.9,113.09,112.81,112.99,20601.0,106.6582,106.8377,106.5732,106.7432,20601.0
2020-11-20 10:40:00,113.08,113.17,112.72,112.9,32138.0,106.8283,106.9133,106.4882,106.6582,32138.0
2020-11-20 10:45:00,112.92,112.94,112.35,112.6,139907.0,106.6771,106.696,106.1386,106.3748,139907.0
2020-11-20 10:50:00,112.64,112.68,112.47,112.51,14038.0,106.4126,106.4504,106.252,106.2898,14038.0
2020-11-20 10:55:00,112.54,112.78,112.41,112.44,57607.0,106.3181,106.5448,106.1953,106.2236,57607.0
2020-11-20 11:00:00,112.48,112.72,112.48,112.62,17389.0,106.2614,106.4882,106.2614,106.3937,17389.0
2020-11-20 11:05:00,112.61,112.67,112.41,112.42,18044.0,106.3842,106.4409,106.1953,106.2047,18044.0
2020-11-20 11:10:00,112.41,112.46,112.13,112.14,23404.0,106.1953,106.2425,105.9308,105.9402,23404.0
2020-11-20 11:15:00,112.13,112.48,112.13,112.38,47027.0,105.9308,106.2614,105.9308,106.167,47027.0
2020-11-20 11:20:00,112.38,112.54,112.26,112.39,15095.0,106.167,106.3181,106.0536,106.1764,15095.0
2020-11-20 11:25:00,112.4,112.44,112.06,112.34,23080.0,106.1858,106.2236,105.8646,106.1292,23080.0
2020-11-20 11:30:00,112.31,112.66,112.26,112.64,13880.0,106.1008,106.4315,106.0536,106.4126,13880.0
2020-11-20 11:35:00,112.71,112.82,112.58,112.58,14290.0,106.4787,106.5826,106.3559,106.3559,14290.0
2020-11-20 11:40:00,112.57,112.63,112.49,112.49,9274.0,106.3464,106.4031,106.2709,106.2709,9274.0
2020-11-20 11:45:00,112.52,112.55,112.04,112.21,40503.0,106.2992,106.3276,105.8457,106.0063,40503.0
2020-11-20 11:50:00,112.27,112.43,112.22,112.38,6685.0,106.063,106.2142,106.0158,106.167,6685.0
2020-11-20 11:55:00,112.39,112.46,112.35,112.35,9300.0,106.1764,106.2425,106.1386,106.1386,9300.0
2020-11-20 12:00:00,112.38,112.51,112.32,112.5,10968.0,106.167,106.2898,106.1103,106.2803,10968.0
2020-11-20 12:05:00,112.5,112.53,112.29,112.29,6011.0,106.2803,106.3087,106.0819,106.0819,6011.0
2020-11-20 12:10:00,112.31,112.44,112.1,112.34,31994.0,106.1008,106.2236,105.9024,106.1292,31994.0
2020-11-20 12:15:00,112.32,112.5,112.28,112.34,9774.0,106.1103,106.2803,106.0725,106.1292,9774.0
2020-11-20 12:20:00,112.32,112.42,112.22,112.29,9470.0,106.1103,106.2047,106.0158,106.0819,9470.0
2020-11-20 12:25:00,112.29,112.31,112.17,112.2,26107.0,106.0819,106.1008,105.9686,105.9969,26107.0
2020-11-20 12:30:00,112.23,112.42,112.13,112.42,20591.0,106.0252,106.2047,105.9308,106.2047,20591.0
2020-11-20 12:35:00,112.42,112.45,112.21,112.29,41318.0,106.2047,106.2331,106.0063,106.0819,41318.0
2020-11-20 12:40:00,112.28,112.39,112.18,112.32,9130.0,106.0725,106.1764,105.978,106.1103,9130.0
2020-11-20 12:45:00,112.29,112.36,112.07,112.11,28109.0,106.0819,106.1481,105.8741,105.9119,28109.0
2020-11-20 12:50:00,112.12,112.21,112.05,112.15,11582.0,105.9213,106.0063,105.8552,105.9497,11582.0
2020-11-20 12:55:00,112.12,112.5,112.12,112.44,10653.0,105.9213,106.2803,105.9213,106.2236,10653.0
2020-11-20 13:00:00,112.44,112.62,112.43,112.58,35788.0,106.2236,106.3937,106.2142,106.3559,35788.0
2020-11-20 13:05:00,112.56,112.7,112.5,112.59,12805.0,106.337,106.4693,106.2803,106.3653,12805.0
2020-11-20 13:10:00,112.6,112.61,112.5,112.6,9019.0,106.3748,106.3842,106.2803,106.3748,9019.0
2020-11-20 13:15:00,112.61,112.65,112.57,112.58,10790.0,106.3842,106.422,106.3464,106.3559,10790.0
2020-11-20 13:20:00,112.6,112.7,112.54,112.67,8416.0,106.3748,106.4693,106.3181,106.4409,8416.0
2020-11-20 13:25:00,112.62,112.65,112.49,112.6,15099.0,106.3937,106.422,106.2709,106.3748,15099.0
2020-11-20 13:30:00,112.58,112.59,112.48,112.54,5972.0,106.3559,106.3653,106.2614,106.3181,5972.0
2020-11-20 13:35:00,112.52,112.66,112.52,112.66,9021.0,106.2992,106.4315,106.2992,106.4315,9021.0
2020-11-20 13:40:00,112.67,112.77,112.6,112.76,15298.0,106.4409,106.5354,106.3748,106.5259,15298.0
2020-11-20 13:45:00,112.74,112.76,112.48,112.7,18121.0,106.507,106.5259,106.2614,106.4693,18121.0
2020-11-20 13:50:00,112.74,112.74,112.5,112.63,16824.0,106.507,106.507,106.2803,106.4031,16824.0
2020-11-20 13:55:00,112.61,112.66,112.58,112.63,10074.0,106.3842,106.4315,106.3559,106.4031,10074.0
2020-11-20 14:00:00,112.65,112.66,112.44,112.46,8435.0,106.422,106.4315,106.2236,106.2425,8435.0
2020-11-20 14:05:00,112.45,112.55,112.35,112.35,14307.0,106.2331,106.3276,106.1386,106.1386,14307.0
2020-11-20 14:10:00,112.38,112.45,112.21,112.34,22092.0,106.167,106.2331,106.0063,106.1292,22092.0
2020-11-20 14:15:00,112.35,112.51,112.35,112.51,15453.0,106.1386,106.2898,106.1386,106.2898,15453.0
2020-11-20 14:20:00,112.47,112.64,112.43,112.52,5918.0,106.252,106.4126,106.2142,106.2992,5918.0
2020-11-20 14:25:00,112.55,112.6,112.47,112.47,17974.0,106.3276,106.3748,106.252,106.252,17974.0
2020-11-20 14:30:00,112.43,112.68,112.39,112.65,36430.0,106.2142,106.4504,106.1764,106.422,36430.0
2020-11-20 14:35:00,112.7,112.77,112.42,112.45,48626.0,106.4693,106.5354,106.2047,106.2331,48626.0
2020-11-20 14:40:00,112.42,112.42,112.2,112.36,22909.0,106.2047,106.2047,105.9969,106.1481,22909.0
2020-11-20 14:45:00,112.38,112.54,112.3,112.5,47285.0,106.167,106.3181,106.0914,106.2803,47285.0
2020-11-20 14:50:00,112.49,112.5,112.2,112.4,48462.0,106.2709,106.2803,105.9969,106.1858,48462.0
2020-11-20 14:55:00,112.4,112.56,112.39,112.41,28322.0,106.1858,106.337,106.1764,106.1953,28322.0
2020-11-20 15:00:00,112.4,112.63,112.2,112.28,57608.0,106.1858,106.4031,105.9969,106.0725,57608.0
2020-11-20 15:05:00,112.28,112.31,112.11,112.17,28682.0,106.0725,106.1008,105.9119,105.9686,28682.0
2020-11-20 15:10:00,112.17,112.37,111.9,111.95,72542.0,105.9686,106.1575,105.7135,105.7607,72542.0
2020-11-20 15:15:00,112.0,112.41,111.95,112.29,58540.0,105.808,106.1953,105.7607,106.0819,58540.0
2020-11-20 15:20:00,112.3,112.5,112.3,112.4,45634.0,106.0914,106.2803,106.0914,106.1858,45634.0
2020-11-20 15:25:00,112.4,112.42,112.22,112.34,20418.0,106.1858,106.2047,106.0158,106.1292,20418.0
2020-11-20 15:30:00,112.31,112.45,112.2,112.44,42624.0,106.1008,106.2331,105.9969,106.2236,42624.0
2020-11-20 15:35:00,112.42,112.79,112.29,112.72,54803.0,106.2047,106.5543,106.0819,106.4882,54803.0
2020-11-20 15:40:00,112.73,112.84,112.65,112.84,33603.0,106.4976,106.6015,106.422,106.6015,33603.0
2020-11-20 15:45:00,112.85,113.1,112.82,112.9,33393.0,106.611,106.8471,106.5826,106.6582,33393.0
2020-11-20 15:50:00,112.87,112.87,112.6,112.61,37188.0,106.6299,106.6299,106.3748,106.3842,37188.0
2020-11-20 15:55:00,112.6,112.66,112.44,112.63,122482.0,106.3748,106.4315,106.2236,106.4031,122482.0
2020-11-23 09:30:00,114.24,114.46,113.9,114.06,88608.0,107.9241,108.132,107.6029,107.7541,88608.0
2020-11-23 09:35:00,113.95,114.82,113.72,114.59,37230.0,107.6502,108.4721,107.4329,108.2548,37230.0
2020-11-23 09:40:00,114.42,115.45,114.42,115.26,53671.0,108.0942,109.0672,108.0942,108.8877,53671.0
2020-11-23 09:45:00,115.31,115.94,115.26,115.46,72513.0,108.935,109.5301,108.8877,109.0767,72513.0
2020-11-23 09:50:00,115.46,115.9,115.46,115.75,21311.0,109.0767,109.4923,109.0767,109.3506,21311.0
2020-11-23 09:55:00,115.8,115.94,115.54,115.59,31264.0,109.3979,109.5301,109.1522,109.1995,31264.0
2020-11-23 10:00:00,115.61,115.85,115.45,115.55,24217.0,109.2184,109.4451,109.0672,109.1617,24217.0
2020-11-23 10:05:00,115.53,115.61,115.16,115.57,19220.0,109.1428,109.2184,108.7933,109.1806,19220.0
2020-11-23 10:10:00,115.59,115.71,115.23,115.47,16982.0,109.1995,109.3128,108.8594,109.0861,16982.0
2020-11-23 10:15:00,115.5,115.8,115.46,115.8,16735.0,109.1145,109.3979,109.0767,109.3979,16735.0
2020-11-23 10:20:00,115.8,115.86,115.66,115.67,39812.0,109.3979,109.4546,109.2656,109.2751,39812.0
2020-11-23 10:25:00,115.64,115.64,115.0,115.08,11805.0,109.2467,109.2467,108.6421,108.7177,11805.0
2020-11-23 10:30:00,114.98,115.28,114.96,115.13,24058.0,108.6232,108.9066,108.6043,108.7649,24058.0
2020-11-23 10:35:00,115.14,115.34,115.13,115.34,12597.0,108.7744,108.9633,108.7649,108.9633,12597.0
2020-11-23 10:40:00,115.38,115.46,115.09,115.14,28614.0,109.0011,109.0767,108.7271,108.7744,28614.0
2020-11-23 10:45:00,115.15,115.46,115.12,115.41,9198.0,108.7838,109.0767,108.7555,109.0294,9198.0
2020-11-23 10:50:00,115.41,115.55,115.27,115.54,27922.0,109.0294,109.1617,108.8972,109.1522,27922.0
2020-11-23 10:55:00,115.52,115.68,115.51,115.61,9959.0,109.1334,109.2845,109.1239,109.2184,9959.0
2020-11-23 11:00:00,115.64,115.81,115.56,115.77,24611.0,109.2467,109.4073,109.1711,109.3695,24611.0
2020-11-23 11:05:00,115.79,116.0,115.68,115.95,53379.0,109.3884,109.5868,109.2845,109.5396,53379.0
2020-11-23 11:10:00,115.91,115.97,115.13,115.64,20991.0,109.5018,109.5585,108.7649,109.2467,20991.0
2020-11-23 11:15:00,115.64,115.83,115.56,115.63,11496.0,109.2467,109.4262,109.1711,109.2373,11496.0
2020-11-23 11:20:00,115.62,115.65,115.47,115.59,10730.0,109.2278,109.2562,109.0861,109.1995,10730.0
2020-11-23 11:25:00,115.61,115.77,115.46,115.71,16807.0,109.2184,109.3695,109.0767,109.3128,16807.0
2020-11-23 11:30:00,115.71,115.71,115.14,115.17,7801.0,109.3128,109.3128,108.7744,108.8027,7801.0
2020-11-23 11:35:00,115.18,115.54,115.11,115.33,11655.0,108.8122,109.1522,108.746,108.9539,11655.0
2020-11-23 11:40:00,115.32,115.32,114.96,115.01,12255.0,108.9444,108.9444,108.6043,108.6515,12255.0
2020-11-23 11:45:00,115.02,115.25,114.94,115.15,15151.0,108.661,108.8783,108.5854,108.7838,15151.0
2020-11-23 11:50:00,115.17,115.3,115.1,115.14,7059.0,108.8027,108.9255,108.7366,108.7744,7059.0
2020-11-23 11:55:00,115.17,115.29,115.13,115.17,7282.0,108.8027,108.9161,108.7649,108.8027,7282.0
2020-11-23 12:00:00,115.14,115.15,114.93,115.09,12709.0,108.7744,108.7838,108.576,108.7271,12709.0
2020-11-23 12:05:00,115.1,115.11,114.95,115.0,7684.0,108.7366,108.746,108.5949,108.6421,7684.0
2020-11-23 12:10:00,115.01,115.21,115.0,115.05,15839.0,108.6515,108.8405,108.6421,108.6893,15839.0
2020-11-23 12:15:00,115.03,115.3,115.0,115.28,23904.0,108.6704,108.9255,108.6421,108.9066,23904.0
2020-11-23 12:20:00,115.26,115.37,115.21,115.37,13529.0,108.8877,108.9916,108.8405,108.9916,13529.0
2020-11-23 12:25:00,115.38,115.43,115.3,115.32,14900.0,109.0011,109.0483,108.9255,108.9444,14900.0
2020-11-23 12:30:00,115.33,115.49,115.21,115.42,12176.0,108.9539,109.105,108.8405,109.0389,12176.0
2020-11-23 12:35:00,115.43,115.78,115.42,115.64,35688.0,109.0483,109.379,109.0389,109.2467,35688.0
2020-11-23 12:40:00,115.7,115.74,115.53,115.56,14191.0,109.3034,109.3412,109.1428,109.1711,14191.0
2020-11-23 12:45:00,115.56,115.7,115.49,115.6,8727.0,109.1711,109.3034,109.105,109.2089,8727.0
2020-11-23 12:50:00,115.58,115.72,115.57,115.66,11256.0,109.19,109.3223,109.1806,109.2656,11256.0
2020-11-23 12:55:00,115.65,115.66,115.57,115.65,9603.0,109.2562,109.2656,109.1806,109.2562,9603.0
2020-11-23 13:00:00,115.62,115.64,115.55,115.62,7595.0,109.2278,109.2467,109.1617,109.2278,7595.0
2020-11-23 13:05:00,115.63,115.71,115.56,115.59,12591.0,109.2373,109.3128,109.1711,109.1995,12591.0
2020-11-23 13:10:00,115.61,115.73,115.59,115.73,11594.0,109.2184,109.3317,109.1995,109.3317,11594.0
2020-11-23 13:15:00,115.74,115.76,115.63,115.67,7591.0,109.3412,109.3601,109.2373,109.2751,7591.0
2020-11-23 13:20:00,115.68,115.73,115.61,115.63,8966.0,109.2845,109.3317,109.2184,109.2373,8966.0
2020-11-23 13:25:00,115.63,115.76,115.61,115.68,12859.0,109.2373,109.3601,109.2184,109.2845,12859.0
2020-11-23 13:30:00,115.68,115.81,115.64,115.8,11568.0,109.2845,109.4073,109.2467,109.3979,11568.0
2020-11-23 13:35:00,115.79,115.81,115.7,115.78,6715.0,109.3884,109.4073,109.3034,109.379,6715.0
2020-11-23 13:40:00,115.8,115.84,115.72,115.8,16470.0,109.3979,109.4357,109.3223,109.3979,16470.0
2020-11-23 13:45:00,115.8,116.02,115.77,116.0,29173.0,109.3979,109.6057,109.3695,109.5868,29173.0
2020-11-23 13:50:00,115.98,116.06,115.97,116.01,13551.0,109.5679,109.6435,109.5585,109.5963,13551.0
2020-11-23 13:55:00,116.01,116.08,115.95,116.04,17611.0,109.5963,109.6624,109.5396,109.6246,17611.0
2020-11-23 14:00:00,116.05,116.25,116.0,116.25,24315.0,109.6341,109.823,109.5868,109.823,24315.0
2020-11-23 14:05:00,116.25,116.31,115.93,115.94,21955.0,109.823,109.8797,109.5207,109.5301,21955.0
2020-11-23 14:10:00,115.91,116.09,115.89,116.05,19286.0,109.5018,109.6718,109.4829,109.6341,19286.0
2020-11-23 14:15:00,116.06,116.22,116.0,116.14,55421.0,109.6435,109.7947,109.5868,109.7191,55421.0
2020-11-23 14:20:00,116.14,116.22,116.08,116.22,16265.0,109.7191,109.7947,109.6624,109.7947,16265.0
2020-11-23 14:25:00,116.22,116.22,116.13,116.2,10670.0,109.7947,109.7947,109.7096,109.7758,10670.0
2020-11-23 14:30:00,116.19,116.24,116.15,116.18,13808.0,109.7663,109.8135,109.7285,109.7569,13808.0
2020-11-23 14:35:00,116.21,116.27,116.01,116.07,16441.0,109.7852,109.8419,109.5963,109.6529,16441.0
2020-11-23 14:40:00,116.09,116.21,116.07,116.19,27143.0,109.6718,109.7852,109.6529,109.7663,27143.0
2020-11-23 14:45:00,116.18,116.22,116.1,116.21,14022.0,109.7569,109.7947,109.6813,109.7852,14022.0
2020-11-23 14:50:00,116.21,116.57,116.18,116.45,45780.0,109.7852,110.1253,109.7569,110.0119,45780.0
2020-11-23 14:55:00,116.43,116.5,116.33,116.46,15467.0,109.993,110.0592,109.8986,110.0214,15467.0
2020-11-23 15:00:00,116.48,116.64,116.39,116.54,23873.0,110.0403,110.1914,109.9553,110.097,23873.0
2020-11-23 15:05:00,116.59,116.78,116.58,116.73,35273.0,110.1442,110.3237,110.1347,110.2765,35273.0
2020-11-23 15:10:00,116.74,116.74,116.54,116.6,17741.0,110.2859,110.2859,110.097,110.1536,17741.0
2020-11-23 15:15:00,116.6,116.68,116.51,116.57,32433.0,110.1536,110.2292,110.0686,110.1253,32433.0
2020-11-23 15:20:00,116.53,116.59,116.47,116.49,33119.0,110.0875,110.1442,110.0308,110.0497,33119.0
2020-11-23 15:25:00,116.48,116.52,116.32,116.4,46578.0,110.0403,110.0781,109.8891,109.9647,46578.0
2020-11-23 15:30:00,116.38,116.44,116.27,116.27,21183.0,109.9458,110.0025,109.8419,109.8419,21183.0
2020-11-23 15:35:00,116.28,116.31,116.06,116.11,29517.0,109.8513,109.8797,109.6435,109.6907,29517.0
2020-11-23 15:40:00,116.1,116.19,116.03,116.12,31936.0,109.6813,109.7663,109.6152,109.7002,31936.0
2020-11-23 15:45:00,116.14,116.39,116.09,116.35,60675.0,109.7191,109.9553,109.6718,109.9175,60675.0
2020-11-23 15:50:00,116.35,116.48,116.32,116.37,70831.0,109.9175,110.0403,109.8891,109.9364,70831.0
2020-11-23 15:55:00,116.36,116.37,115.96,116.1,138139.0,109.9269,109.9364,109.549,109.6813,138139.0
2020-11-24 09:30:00,119.0,119.38,118.41,118.44,209544.0,112.421,112.7799,111.8636,111.8919,209544.0
2020-11-24 09:35:00,118.53,118.53,117.89,118.08,58013.0,111.9769,111.9769,111.3723,111.5518,58013.0
2020-11-24 09:40:00,118.04,119.03,118.0,118.95,91799.0,111.514,112.4493,111.4762,112.3737,91799.0
2020-11-24 09:45:00,118.85,119.25,118.72,118.92,67693.0,112.2793,112.6571,112.1564,112.3454,67693.0
2020-11-24 09:50:00,118.89,119.4,118.89,119.33,47394.0,112.317,112.7988,112.317,112.7327,47394.0
2020-11-24 09:55:00,119.32,119.52,119.15,119.2,47893.0,112.7233,112.9122,112.5627,112.6099,47893.0
2020-11-24 10:00:00,119.22,119.99,119.18,119.96,95889.0,112.6288,113.3562,112.591,113.3279,95889.0
2020-11-24 10:05:00,119.99,119.99,119.36,119.4,55936.0,113.3562,113.3562,112.7611,112.7988,55936.0
2020-11-24 10:10:00,119.4,119.76,119.16,119.67,67724.0,112.7988,113.1389,112.5721,113.0539,67724.0
2020-11-24 10:15:00,119.67,119.7,119.13,119.7,36928.0,113.0539,113.0823,112.5438,113.0823,36928.0
2020-11-24 10:20:00,119.7,119.9,119.51,119.51,59540.0,113.0823,113.2712,112.9028,112.9028,59540.0
2020-11-24 10:25:00,119.54,119.91,119.54,119.86,67959.0,112.9311,113.2806,112.9311,113.2334,67959.0
2020-11-24 10:30:00,119.86,120.18,119.77,119.99,123392.0,113.2334,113.5357,113.1484,113.3562,123392.0
2020-11-24 10:35:00,119.99,120.2,119.76,119.89,62765.0,113.3562,113.5546,113.1389,113.2618,62765.0
2020-11-24 10:40:00,119.86,120.12,119.76,119.8,36533.0,113.2334,113.479,113.1389,113.1767,36533.0
2020-11-24 10:45:00,119.83,119.98,119.54,119.96,54072.0,113.2051,113.3468,112.9311,113.3279,54072.0
2020-11-24 10:50:00,119.98,120.0,119.64,119.64,45198.0,113.3468,113.3657,113.0256,113.0256,45198.0
2020-11-24 10:55:00,119.63,119.7,119.45,119.49,50784.0,113.0161,113.0823,112.8461,112.8839,50784.0
2020-11-24 11:00:00,119.48,119.6,119.33,119.35,26294.0,112.8744,112.9878,112.7327,112.7516,26294.0
2020-11-24 11:05:00,119.34,119.37,118.98,119.03,35634.0,112.7422,112.7705,112.4021,112.4493,35634.0
2020-11-24 11:10:00,119.0,119.24,118.78,118.82,42819.0,112.421,112.6477,112.2131,112.2509,42819.0
2020-11-24 11:15:00,118.78,119.19,118.78,119.11,28790.0,112.2131,112.6005,112.2131,112.5249,28790.0
2020-11-24 11:20:00,119.11,119.17,118.99,119.14,29869.0,112.5249,112.5816,112.4115,112.5532,29869.0
2020-11-24 11:25:00,119.11,119.16,118.94,119.15,28485.0,112.5249,112.5721,112.3643,112.5627,28485.0
2020-11-24 11:30:00,119.16,119.53,119.04,119.53,29971.0,112.5721,112.9217,112.4587,112.9217,29971.0
2020-11-24 11:35:00,119.53,119.65,119.47,119.47,21010.0,112.9217,113.035,112.865,112.865,21010.0
2020-11-24 11:40:00,119.46,119.54,119.38,119.41,28104.0,112.8555,112.9311,112.7799,112.8083,28104.0
2020-11-24 11:45:00,119.42,119.59,119.29,119.54,19002.0,112.8177,112.9783,112.6949,112.9311,19002.0
2020-11-24 11:50:00,119.55,119.96,119.46,119.92,37877.0,112.9406,113.3279,112.8555,113.2901,37877.0
2020-11-24 11:55:00,119.92,120.12,119.86,120.12,65185.0,113.2901,113.479,113.2334,113.479,65185.0
2020-11-24 12:00:00,120.1,120.34,120.08,120.3,90840.0,113.4601,113.6869,113.4412,113.6491,90840.0
2020-11-24 12:05:00,120.32,120.41,120.3,120.36,60195.0,113.668,113.753,113.6491,113.7058,60195.0
2020-11-24 12:10:00,120.36,120.46,120.14,120.37,51276.0,113.7058,113.8002,113.4979,113.7152,51276.0
2020-11-24 12:15:00,120.37,120.46,120.31,120.4,22206.0,113.7152,113.8002,113.6585,113.7436,22206.0
2020-11-24 12:20:00,120.41,120.42,120.27,120.38,26100.0,113.753,113.7625,113.6207,113.7247,26100.0
2020-11-24 12:25:00,120.38,120.46,120.27,120.29,26396.0,113.7247,113.8002,113.6207,113.6396,26396.0
2020-11-24 12:30:00,120.3,120.4,120.27,120.38,21975.0,113.6491,113.7436,113.6207,113.7247,21975.0
2020-11-24 12:35:00,120.37,120.37,120.24,120.36,54662.0,113.7152,113.7152,113.5924,113.7058,54662.0
2020-11-24 12:40:00,120.36,120.41,120.29,120.39,26275.0,113.7058,113.753,113.6396,113.7341,26275.0
2020-11-24 12:45:00,120.38,120.41,120.23,120.37,38373.0,113.7247,113.753,113.583,113.7152,38373.0
2020-11-24 12:50:00,120.36,120.42,120.24,120.31,33297.0,113.7058,113.7625,113.5924,113.6585,33297.0
2020-11-24 12:55:00,120.3,120.37,120.26,120.35,34156.0,113.6491,113.7152,113.6113,113.6963,34156.0
2020-11-24 13:00:00,120.37,120.55,120.35,120.55,22871.0,113.7152,113.8853,113.6963,113.8853,22871.0
2020-11-24 13:05:00,120.55,120.58,120.36,120.45,17262.0,113.8853,113.9136,113.7058,113.7908,17262.0
2020-11-24 13:10:00,120.44,120.59,120.43,120.55,12582.0,113.7813,113.9231,113.7719,113.8853,12582.0
2020-11-24 13:15:00,120.57,120.59,120.45,120.46,16413.0,113.9042,113.9231,113.7908,113.8002,16413.0
2020-11-24 13:20:00,120.43,120.48,120.28,120.4,53657.0,113.7719,113.8191,113.6302,113.7436,53657.0
2020-11-24 13:25:00,120.39,120.41,120.24,120.37,59320.0,113.7341,113.753,113.5924,113.7152,59320.0
2020-11-24 13:30:00,120.39,120.42,120.29,120.34,13982.0,113.7341,113.7625,113.6396,113.6869,13982.0
2020-11-24 13:35:00,120.34,120.45,120.28,120.36,32711.0,113.6869,113.7908,113.6302,113.7058,32711.0
2020-11-24 13:40:00,120.34,120.8,120.34,120.56,48871.0,113.6869,114.1214,113.6869,113.8947,48871.0
2020-11-24 13:45:00,120.58,120.64,120.37,120.44,21859.0,113.9136,113.9703,113.7152,113.7813,21859.0
2020-11-24 13:50:00,120.45,120.48,120.28,120.32,16387.0,113.7908,113.8191,113.6302,113.668,16387.0
2020-11-24 13:55:00,120.32,120.38,120.25,120.3,23157.0,113.668,113.7247,113.6018,113.6491,23157.0
2020-11-24 14:00:00,120.3,120.48,120.25,120.4,15739.0,113.6491,113.8191,113.6018,113.7436,15739.0
2020-11-24 14:05:00,120.44,120.47,120.11,120.12,12724.0,113.7813,113.8097,113.4696,113.479,12724.0
2020-11-24 14:10:00,120.13,120.35,120.1,120.31,20938.0,113.4885,113.6963,113.4601,113.6585,20938.0
2020-11-24 14:15:00,120.34,120.34,120.11,120.26,17461.0,113.6869,113.6869,113.4696,113.6113,17461.0
2020-11-24 14:20:00,120.26,120.35,120.18,120.22,88618.0,113.6113,113.6963,113.5357,113.5735,88618.0
2020-11-24 14:25:00,120.2,120.22,119.93,120.0,75058.0,113.5546,113.5735,113.2995,113.3657,75058.0
2020-11-24 14:30:00,120.02,120.02,119.74,119.88,21490.0,113.3846,113.3846,113.12,113.2523,21490.0
2020-11-24 14:35:00,119.88,120.11,119.85,120.08,20828.0,113.2523,113.4696,113.224,113.4412,20828.0
2020-11-24 14:40:00,120.05,120.14,119.93,120.07,11295.0,113.4129,113.4979,113.2995,113.4318,11295.0
2020-11-24 14:45:00,120.06,120.07,119.9,119.9,15495.0,113.4224,113.4318,113.2712,113.2712,15495.0
2020-11-24 14:50:00,119.94,120.03,119.91,119.97,13017.0,113.309,113.394,113.2806,113.3373,13017.0
2020-11-24 14:55:00,119.98,120.09,119.96,120.08,14954.0,113.3468,113.4507,113.3279,113.4412,14954.0
2020-11-24 15:00:00,120.08,120.18,120.0,120.16,26140.0,113.4412,113.5357,113.3657,113.5168,26140.0
2020-11-24 15:05:00,120.15,120.34,120.15,120.22,37641.0,113.5074,113.6869,113.5074,113.5735,37641.0
2020-11-24 15:10:00,120.22,120.6,120.1,120.56,35089.0,113.5735,113.9325,113.4601,113.8947,35089.0
2020-11-24 15:15:00,120.56,120.64,120.46,120.54,41997.0,113.8947,113.9703,113.8002,113.8758,41997.0
2020-11-24 15:20:00,120.53,120.62,120.44,120.59,38886.0,113.8664,113.9514,113.7813,113.9231,38886.0
2020-11-24 15:25:00,120.57,120.75,120.5,120.7,41844.0,113.9042,114.0742,113.838,114.027,41844.0
2020-11-24 15:30:00,120.7,120.84,120.63,120.83,51474.0,114.027,114.1592,113.9608,114.1498,51474.0
2020-11-24 15:35:00,120.81,120.83,120.38,120.45,55530.0,114.1309,114.1498,113.7247,113.7908,55530.0
2020-11-24 15:40:00,120.47,120.47,120.25,120.33,51309.0,113.8097,113.8097,113.6018,113.6774,51309.0
2020-11-24 15:45:00,120.32,120.54,120.27,120.47,64231.0,113.668,113.8758,113.6207,113.8097,64231.0
2020-11-24 15:50:00,120.46,120.58,120.34,120.47,148022.0,113.8002,113.9136,113.6869,113.8097,148022.0
2020-11-24 15:55:00,120.47,120.67,120.24,120.4,333568.0,113.8097,113.9986,113.5924,113.7436,333568.0
2020-11-25 09:30:00,119.5,119.64,118.74,119.64,171331.0,112.8933,113.0256,112.1753,113.0256,171331.0
2020-11-25 09:35:00,119.62,119.86,119.29,119.46,63016.0,113.0067,113.2334,112.6949,112.8555,63016.0
2020-11-25 09:40:00,119.4,119.4,118.92,119.18,90936.0,112.7988,112.7988,112.3454,112.591,90936.0
2020-11-25 09:45:00,119.21,119.25,118.94,119.01,47862.0,112.6193,112.6571,112.3643,112.4304,47862.0
2020-11-25 09:50:00,118.99,119.02,118.36,118.5,78497.0,112.4115,112.4399,111.8163,111.9486,78497.0
2020-11-25 09:55:00,118.5,119.1,118.5,119.04,31831.0,111.9486,112.5154,111.9486,112.4587,31831.0
2020-11-25 10:00:00,119.04,119.29,118.96,119.02,58671.0,112.4587,112.6949,112.3832,112.4399,58671.0
2020-11-25 10:05:00,119.02,119.32,118.49,118.55,66328.0,112.4399,112.7233,111.9392,111.9958,66328.0
2020-11-25 10:10:00,118.58,118.77,118.25,118.77,69879.0,112.0242,112.2037,111.7124,112.2037,69879.0
2020-11-25 10:15:00,118.7,119.14,118.68,119.14,70327.0,112.1375,112.5532,112.1186,112.5532,70327.0
2020-11-25 10:20:00,119.16,119.32,118.97,119.14,27018.0,112.5721,112.7233,112.3926,112.5532,27018.0
2020-11-25 10:25:00,119.13,119.14,118.63,118.89,18927.0,112.5438,112.5532,112.0714,112.317,18927.0
2020-11-25 10:30:00,118.93,119.03,118.74,118.83,26953.0,112.3548,112.4493,112.1753,112.2604,26953.0
2020-11-25 10:35:00,118.87,118.92,118.44,118.44,24907.0,112.2981,112.3454,111.8919,111.8919,24907.0
2020-11-25 10:40:00,118.4,118.65,118.34,118.52,17320.0,111.8541,112.0903,111.7974,111.9675,17320.0
2020-11-25 10:45:00,118.48,118.97,118.47,118.68,56715.0,111.9297,112.3926,111.9203,112.1186,56715.0
2020-11-25 10:50:00,118.69,118.99,118.69,118.93,31750.0,112.1281,112.4115,112.1281,112.3548,31750.0
2020-11-25 10:55:00,118.95,119.02,118.78,118.84,14215.0,112.3737,112.4399,112.2131,112.2698,14215.0
2020-11-25 11:00:00,118.81,119.07,118.8,118.96,24277.0,112.2415,112.4871,112.232,112.3832,24277.0
2020-11-25 11:05:00,118.97,119.26,118.87,119.25,44395.0,112.3926,112.6666,112.2981,112.6571,44395.0
2020-11-25 11:10:00,119.25,119.29,119.17,119.27,27999.0,112.6571,112.6949,112.5816,112.676,27999.0
2020-11-25 11:15:00,119.28,119.7,119.21,119.7,22896.0,112.6855,113.0823,112.6193,113.0823,22896.0
2020-11-25 11:20:00,119.73,119.98,119.67,119.78,37523.0,113.1106,113.3468,113.0539,113.1578,37523.0
2020-11-25 11:25:00,119.78,119.87,119.62,119.8,19517.0,113.1578,113.2429,113.0067,113.1767,19517.0
2020-11-25 11:30:00,119.83,119.94,119.75,119.87,63372.0,113.2051,113.309,113.1295,113.2429,63372.0
2020-11-25 11:35:00,119.87,119.93,119.53,119.89,32328.0,113.2429,113.2995,112.9217,113.2618,32328.0
2020-11-25 11:40:00,119.94,120.1,119.85,119.86,45755.0,113.309,113.4601,113.224,113.2334,45755.0
2020-11-25 11:45:00,119.81,120.24,119.81,120.14,26067.0,113.1862,113.5924,113.1862,113.4979,26067.0
2020-11-25 11:50:00,120.07,120.3,120.06,120.12,23725.0,113.4318,113.6491,113.4224,113.479,23725.0
2020-11-25 11:55:00,120.15,120.33,120.11,120.31,24137.0,113.5074,113.6774,113.4696,113.6585,24137.0
2020-11-25 12:00:00,120.32,120.37,120.19,120.22,25123.0,113.668,113.7152,113.5452,113.5735,25123.0
2020-11-25 12:05:00,120.24,120.35,120.16,120.31,21430.0,113.5924,113.6963,113.5168,113.6585,21430.0
2020-11-25 12:10:00,120.31,120.47,120.28,120.43,23821.0,113.6585,113.8097,113.6302,113.7719,23821.0
2020-11-25 12:15:00,120.43,120.43,120.27,120.33,14435.0,113.7719,113.7719,113.6207,113.6774,14435.0
2020-11-25 12:20:00,120.33,120.37,120.2,120.25,14267.0,113.6774,113.7152,113.5546,113.6018,14267.0
2020-11-25 12:25:00,120.29,120.49,120.28,120.36,23324.0,113.6396,113.8286,113.6302,113.7058,23324.0
2020-11-25 12:30:00,120.34,120.46,120.29,120.38,20516.0,113.6869,113.8002,113.6396,113.7247,20516.0
2020-11-25 12:35:00,120.38,120.49,120.32,120.37,19863.0,113.7247,113.8286,113.668,113.7152,19863.0
2020-11-25 12:40:00,120.37,120.65,120.37,120.54,34101.0,113.7152,113.9797,113.7152,113.8758,34101.0
2020-11-25 12:45:00,120.54,120.57,120.46,120.51,17837.0,113.8758,113.9042,113.8002,113.8475,17837.0
2020-11-25 12:50:00,120.52,120.52,120.37,120.4,16256.0,113.8569,113.8569,113.7152,113.7436,16256.0
2020-11-25 12:55:00,120.42,120.44,120.28,120.44,12825.0,113.7625,113.7813,113.6302,113.7813,12825.0
2020-11-25 13:00:00,120.44,120.62,120.4,120.59,13585.0,113.7813,113.9514,113.7436,113.9231,13585.0
2020-11-25 13:05:00,120.6,120.75,120.57,120.73,22309.0,113.9325,114.0742,113.9042,114.0553,22309.0
2020-11-25 13:10:00,120.73,120.77,120.63,120.64,20516.0,114.0553,114.0931,113.9608,113.9703,20516.0
2020-11-25 13:15:00,120.64,120.66,120.45,120.5,18542.0,113.9703,113.9892,113.7908,113.838,18542.0
2020-11-25 13:20:00,120.51,120.73,120.48,120.73,13395.0,113.8475,114.0553,113.8191,114.0553,13395.0
2020-11-25 13:25:00,120.71,120.8,120.67,120.71,20351.0,114.0364,114.1214,113.9986,114.0364,20351.0
2020-11-25 13:30:00,120.73,120.85,120.71,120.76,17928.0,114.0553,114.1687,114.0364,114.0837,17928.0
2020-11-25 13:35:00,120.75,120.86,120.7,120.76,14603.0,114.0742,114.1781,114.027,114.0837,14603.0
2020-11-25 13:40:00,120.74,120.8,120.67,120.69,12233.0,114.0648,114.1214,113.9986,114.0175,12233.0
2020-11-25 13:45:00,120.68,120.81,120.67,120.74,10689.0,114.0081,114.1309,113.9986,114.0648,10689.0
2020-11-25 13:50:00,120.75,120.87,120.67,120.82,15663.0,114.0742,114.1876,113.9986,114.1403,15663.0
2020-11-25 13:55:00,120.8,120.89,120.71,120.83,24013.0,114.1214,114.2065,114.0364,114.1498,24013.0
2020-11-25 14:00:00,120.83,120.83,120.65,120.72,17286.0,114.1498,114.1498,113.9797,114.0459,17286.0
2020-11-25 14:05:00,120.69,120.76,120.45,120.55,13560.0,114.0175,114.0837,113.7908,113.8853,13560.0
2020-11-25 14:10:00,120.6,120.65,120.43,120.46,12044.0,113.9325,113.9797,113.7719,113.8002,12044.0
2020-11-25 14:15:00,120.45,120.62,120.45,120.52,12875.0,113.7908,113.9514,113.7908,113.8569,12875.0
2020-11-25 14:20:00,120.53,120.55,120.38,120.47,16678.0,113.8664,113.8853,113.7247,113.8097,16678.0
2020-11-25 14:25:00,120.45,120.59,120.41,120.43,14844.0,113.7908,113.9231,113.753,113.7719,14844.0
2020-11-25 14:30:00,120.45,120.54,120.35,120.38,14091.0,113.7908,113.8758,113.6963,113.7247,14091.0
2020-11-25 14:35:00,120.37,120.44,120.36,120.44,12842.0,113.7152,113.7813,113.7058,113.7813,12842.0
2020-11-25 14:40:00,120.44,120.55,120.32,120.39,12579.0,113.7813,113.8853,113.668,113.7341,12579.0
2020-11-25 14:45:00,120.39,120.51,120.35,120.46,11309.0,113.7341,113.8475,113.6963,113.8002,11309.0
2020-11-25 14:50:00,120.49,120.85,120.49,120.69,48044.0,113.8286,114.1687,113.8286,114.0175,48044.0
2020-11-25 14:55:00,120.7,120.7,120.52,120.58,15224.0,114.027,114.027,113.8569,113.9136,15224.0
2020-11-25 15:00:00,120.54,120.62,120.44,120.56,14421.0,113.8758,113.9514,113.7813,113.8947,14421.0
2020-11-25 15:05:00,120.54,120.67,120.52,120.66,18697.0,113.8758,113.9986,113.8569,113.9892,18697.0
2020-11-25 15:10:00,120.68,120.82,120.66,120.81,27964.0,114.0081,114.1403,113.9892,114.1309,27964.0
2020-11-25 15:15:00,120.82,120.86,120.67,120.67,35432.0,114.1403,114.1781,113.9986,113.9986,35432.0
2020-11-25 15:20:00,120.71,120.73,120.61,120.68,33184.0,114.0364,114.0553,113.9419,114.0081,33184.0
2020-11-25 15:25:00,120.65,120.85,120.61,120.76,32696.0,113.9797,114.1687,113.9419,114.0837,32696.0
2020-11-25 15:30:00,120.74,120.77,120.61,120.66,29048.0,114.0648,114.0931,113.9419,113.9892,29048.0
2020-11-25 15:35:00,120.66,120.7,120.51,120.63,32508.0,113.9892,114.027,113.8475,113.9608,32508.0
2020-11-25 15:40:00,120.63,120.74,120.63,120.7,37119.0,113.9608,114.0648,113.9608,114.027,37119.0
2020-11-25 15:45:00,120.7,120.84,120.63,120.65,78115.0,114.027,114.1592,113.9608,113.9797,78115.0
2020-11-25 15:50:00,120.63,120.88,120.56,120.88,68844.0,113.9608,114.197,113.8947,114.197,68844.0
2020-11-25 15:55:00,120.89,120.98,120.54,120.59,268129.0,114.2065,114.2915,113.8758,113.9231,268129.0
2020-11-27 09:30:00,120.53,120.75,119.79,120.72,135575.0,113.8664,114.0742,113.1673,114.0459,135575.0
2020-11-27 09:35:00,120.8,120.98,120.47,120.93,85364.0,114.1214,114.2915,113.8097,114.2443,85364.0
2020-11-27 09:40:00,120.94,121.2,120.8,120.89,62724.0,114.2537,114.4993,114.1214,114.2065,62724.0
2020-11-27 09:45:00,120.92,121.2,120.88,121.05,24689.0,114.2348,114.4993,114.197,114.3576,24689.0
2020-11-27 09:50:00,120.97,121.53,120.96,121.27,46551.0,114.282,114.8111,114.2726,114.5655,46551.0
2020-11-27 09:55:00,121.35,121.54,121.13,121.48,46474.0,114.641,114.8205,114.4332,114.7638,46474.0
2020-11-27 10:00:00,121.52,121.58,121.28,121.4,24606.0,114.8016,114.8583,114.5749,114.6883,24606.0
2020-11-27 10:05:00,121.42,121.57,121.34,121.4,39676.0,114.7072,114.8489,114.6316,114.6883,39676.0
2020-11-27 10:10:00,121.4,121.69,121.34,121.6,36885.0,114.6883,114.9622,114.6316,114.8772,36885.0
2020-11-27 10:15:00,121.58,121.6,121.38,121.4,35309.0,114.8583,114.8772,114.6694,114.6883,35309.0
2020-11-27 10:20:00,121.4,121.56,121.35,121.53,45715.0,114.6883,114.8394,114.641,114.8111,45715.0
2020-11-27 10:25:00,121.55,121.67,121.42,121.53,34660.0,114.83,114.9433,114.7072,114.8111,34660.0
2020-11-27 10:30:00,121.52,121.52,120.76,120.77,27690.0,114.8016,114.8016,114.0837,114.0931,27690.0
2020-11-27 10:35:00,120.79,120.91,120.66,120.77,24545.0,114.112,114.2254,113.9892,114.0931,24545.0
2020-11-27 10:40:00,120.75,120.91,120.71,120.87,23205.0,114.0742,114.2254,114.0364,114.1876,23205.0
2020-11-27 10:45:00,120.92,120.92,120.69,120.69,26178.0,114.2348,114.2348,114.0175,114.0175,26178.0
2020-11-27 10:50:00,120.69,120.78,120.53,120.53,15586.0,114.0175,114.1025,113.8664,113.8664,15586.0
2020-11-27 10:55:00,120.55,120.87,120.55,120.67,26886.0,113.8853,114.1876,113.8853,113.9986,26886.0
2020-11-27 11:00:00,120.67,120.71,120.22,120.22,18218.0,113.9986,114.0364,113.5735,113.5735,18218.0
2020-11-27 11:05:00,120.22,120.34,120.22,120.32,26534.0,113.5735,113.6869,113.5735,113.668,26534.0
2020-11-27 11:10:00,120.29,120.53,120.21,120.45,30603.0,113.6396,113.8664,113.5641,113.7908,30603.0
2020-11-27 11:15:00,120.51,120.77,120.43,120.77,35341.0,113.8475,114.0931,113.7719,114.0931,35341.0
2020-11-27 11:20:00,120.69,120.89,120.52,120.65,32722.0,114.0175,114.2065,113.8569,113.9797,32722.0
2020-11-27 11:25:00,120.68,120.76,120.51,120.51,31389.0,114.0081,114.0837,113.8475,113.8475,31389.0
2020-11-27 11:30:00,120.55,120.66,120.41,120.41,25228.0,113.8853,113.9892,113.753,113.753,25228.0
2020-11-27 11:35:00,120.46,120.61,120.35,120.58,14843.0,113.8002,113.9419,113.6963,113.9136,14843.0
2020-11-27 11:40:00,120.59,120.8,120.59,120.75,13909.0,113.9231,114.1214,113.9231,114.0742,13909.0
2020-11-27 11:45:00,120.74,120.84,120.66,120.84,13689.0,114.0648,114.1592,113.9892,114.1592,13689.0
2020-11-27 11:50:00,120.83,120.84,120.69,120.75,19331.0,114.1498,114.1592,114.0175,114.0742,19331.0
2020-11-27 11:55:00,120.71,120.86,120.68,120.79,17544.0,114.0364,114.1781,114.0081,114.112,17544.0
2020-11-27 12:00:00,120.78,120.79,120.49,120.51,13728.0,114.1025,114.112,113.8286,113.8475,13728.0
2020-11-27 12:05:00,120.51,120.67,120.39,120.67,27736.0,113.8475,113.9986,113.7341,113.9986,27736.0
2020-11-27 12:10:00,120.64,120.64,120.4,120.52,12780.0,113.9703,113.9703,113.7436,113.8569,12780.0
2020-11-27 12:15:00,120.5,120.62,120.41,120.41,9650.0,113.838,113.9514,113.753,113.753,9650.0
2020-11-27 12:20:00,120.4,120.4,120.11,120.2,25509.0,113.7436,113.7436,113.4696,113.5546,25509.0
2020-11-27 12:25:00,120.19,120.25,120.07,120.1,21030.0,113.5452,113.6018,113.4318,113.4601,21030.0
2020-11-27 12:30:00,120.08,120.17,120.02,120.13,21160.0,113.4412,113.5263,113.3846,113.4885,21160.0
2020-11-27 12:35:00,120.11,120.27,120.1,120.26,16773.0,113.4696,113.6207,113.4601,113.6113,16773.0
2020-11-27 12:40:00,120.22,120.52,120.22,120.46,23602.0,113.5735,113.8569,113.5735,113.8002,23602.0
2020-11-27 12:45:00,120.49,120.74,120.44,120.72,30164.0,113.8286,114.0648,113.7813,114.0459,30164.0
2020-11-27 12:50:00,120.71,120.71,120.49,120.63,31411.0,114.0364,114.0364,113.8286,113.9608,31411.0
2020-11-27 12:55:00,120.61,120.7,120.38,120.64,238376.0,113.9419,114.027,113.7247,113.9703,238376.0
2020-11-30 09:30:00,120.03,121.49,120.03,120.82,92811.0,113.394,114.7733,113.394,114.1403,92811.0
2020-11-30 09:35:00,120.81,121.43,120.81,121.27,46419.0,114.1309,114.7166,114.1309,114.5655,46419.0
2020-11-30 09:40:00,121.3,121.33,120.92,121.05,33017.0,114.5938,114.6221,114.2348,114.3576,33017.0
2020-11-30 09:45:00,121.02,121.05,120.17,120.84,49695.0,114.3293,114.3576,113.5263,114.1592,49695.0
2020-11-30 09:50:00,120.8,121.21,120.51,121.2,32778.0,114.1214,114.5088,113.8475,114.4993,32778.0
2020-11-30 09:55:00,121.17,121.17,120.65,120.82,34462.0,114.471,114.471,113.9797,114.1403,34462.0
2020-11-30 10:00:00,120.82,120.96,120.19,120.21,35014.0,114.1403,114.2726,113.5452,113.5641,35014.0
2020-11-30 10:05:00,120.17,120.54,120.07,120.14,16971.0,113.5263,113.8758,113.4318,113.4979,16971.0
2020-11-30 10:10:00,120.15,120.76,120.15,120.48,16816.0,113.5074,114.0837,113.5074,113.8191,16816.0
2020-11-30 10:15:00,120.52,120.68,120.13,120.19,27754.0,113.8569,114.0081,113.4885,113.5452,27754.0
2020-11-30 10:20:00,120.18,120.39,120.08,120.21,16377.0,113.5357,113.7341,113.4412,113.5641,16377.0
2020-11-30 10:25:00,120.14,120.21,119.75,119.89,32600.0,113.4979,113.5641,113.1295,113.2618,32600.0
2020-11-30 10:30:00,119.92,119.97,119.53,119.53,13401.0,113.2901,113.3373,112.9217,112.9217,13401.0
2020-11-30 10:35:00,119.48,119.57,119.1,119.16,26731.0,112.8744,112.9594,112.5154,112.5721,26731.0
2020-11-30 10:40:00,119.19,119.26,118.92,119.07,22918.0,112.6005,112.6666,112.3454,112.4871,22918.0
2020-11-30 10:45:00,119.06,119.62,119.03,119.44,22837.0,112.4776,113.0067,112.4493,112.8366,22837.0
2020-11-30 10:50:00,119.44,119.9,119.4,119.55,17218.0,112.8366,113.2712,112.7988,112.9406,17218.0
2020-11-30 10:55:00,119.65,119.91,119.61,119.81,10986.0,113.035,113.2806,112.9972,113.1862,10986.0
2020-11-30 11:00:00,119.81,120.06,119.81,119.97,15893.0,113.1862,113.4224,113.1862,113.3373,15893.0
2020-11-30 11:05:00,120.07,120.24,120.04,120.21,29865.0,113.4318,113.5924,113.4035,113.5641,29865.0
2020-11-30 11:10:00,120.16,120.38,120.08,120.08,19851.0,113.5168,113.7247,113.4412,113.4412,19851.0
2020-11-30 11:15:00,120.08,120.08,119.64,119.69,12585.0,113.4412,113.4412,113.0256,113.0728,12585.0
2020-11-30 11:20:00,119.69,119.94,119.68,119.88,23540.0,113.0728,113.309,113.0634,113.2523,23540.0
2020-11-30 11:25:00,119.85,119.85,119.52,119.59,10421.0,113.224,113.224,112.9122,112.9783,10421.0
2020-11-30 11:30:00,119.63,119.66,119.36,119.45,8592.0,113.0161,113.0445,112.7611,112.8461,8592.0
2020-11-30 11:35:00,119.48,119.71,119.41,119.42,10198.0,112.8744,113.0917,112.8083,112.8177,10198.0
2020-11-30 11:40:00,119.41,119.53,119.25,119.42,8130.0,112.8083,112.9217,112.6571,112.8177,8130.0
2020-11-30 11:45:00,119.47,119.65,119.42,119.53,10489.0,112.865,113.035,112.8177,112.9217,10489.0
2020-11-30 11:50:00,119.56,119.7,119.5,119.59,7982.0,112.95,113.0823,112.8933,112.9783,7982.0
2020-11-30 11:55:00,119.59,119.85,119.53,119.67,6598.0,112.9783,113.224,112.9217,113.0539,6598.0
2020-11-30 12:00:00,119.68,119.76,119.63,119.66,18829.0,113.0634,113.1389,113.0161,113.0445,18829.0
2020-11-30 12:05:00,119.67,119.94,119.67,119.9,6588.0,113.0539,113.309,113.0539,113.2712,6588.0
2020-11-30 12:10:00,119.93,120.06,119.9,120.06,5104.0,113.2995,113.4224,113.2712,113.4224,5104.0
2020-11-30 12:15:00,120.09,120.12,120.01,120.02,8742.0,113.4507,113.479,113.3751,113.3846,8742.0
2020-11-30 12:20:00,120.08,120.18,119.95,120.16,10608.0,113.4412,113.5357,113.3184,113.5168,10608.0
2020-11-30 12:25:00,120.11,120.21,120.07,120.15,10884.0,113.4696,113.5641,113.4318,113.5074,10884.0
2020-11-30 12:30:00,120.15,120.31,120.09,120.18,8345.0,113.5074,113.6585,113.4507,113.5357,8345.0
2020-11-30 12:35:00,120.18,120.24,120.1,120.17,9909.0,113.5357,113.5924,113.4601,113.5263,9909.0
2020-11-30 12:40:00,120.17,120.17,120.02,120.16,6701.0,113.5263,113.5263,113.3846,113.5168,6701.0
2020-11-30 12:45:00,120.17,120.25,120.1,120.25,5521.0,113.5263,113.6018,113.4601,113.6018,5521.0
2020-11-30 12:50:00,120.25,120.25,120.04,120.15,6881.0,113.6018,113.6018,113.4035,113.5074,6881.0
2020-11-30 12:55:00,120.17,120.44,120.1,120.37,10197.0,113.5263,113.7813,113.4601,113.7152,10197.0
2020-11-30 13:00:00,120.33,120.35,120.23,120.32,11742.0,113.6774,113.6963,113.583,113.668,11742.0
2020-11-30 13:05:00,120.34,120.38,120.26,120.28,19585.0,113.6869,113.7247,113.6113,113.6302,19585.0
2020-11-30 13:10:00,120.3,120.3,120.19,120.25,10431.0,113.6491,113.6491,113.5452,113.6018,10431.0
2020-11-30 13:15:00,120.2,120.28,120.1,120.23,11601.0,113.5546,113.6302,113.4601,113.583,11601.0
2020-11-30 13:20:00,120.21,120.27,120.14,120.24,7481.0,113.5641,113.6207,113.4979,113.5924,7481.0
2020-11-30 13:25:00,120.25,120.27,120.18,120.22,7076.0,113.6018,113.6207,113.5357,113.5735,7076.0
2020-11-30 13:30:00,120.23,120.24,119.85,119.85,10056.0,113.583,113.5924,113.224,113.224,10056.0
2020-11-30 13:35:00,119.83,119.94,119.82,119.87,13303.0,113.2051,113.309,113.1956,113.2429,13303.0
2020-11-30 13:40:00,119.84,119.98,119.84,119.89,8606.0,113.2145,113.3468,113.2145,113.2618,8606.0
2020-11-30 13:45:00,119.89,119.93,119.75,119.86,6385.0,113.2618,113.2995,113.1295,113.2334,6385.0
2020-11-30 13:50:00,119.87,119.99,119.79,119.84,6858.0,113.2429,113.3562,113.1673,113.2145,6858.0
2020-11-30 13:55:00,119.76,119.8,119.71,119.73,6691.0,113.1389,113.1767,113.0917,113.1106,6691.0
2020-11-30 14:00:00,119.73,119.73,119.46,119.54,8335.0,113.1106,113.1106,112.8555,112.9311,8335.0
2020-11-30 14:05:00,119.57,119.61,119.52,119.53,9697.0,112.9594,112.9972,112.9122,112.9217,9697.0
2020-11-30 14:10:00,119.52,119.64,119.46,119.59,7023.0,112.9122,113.0256,112.8555,112.9783,7023.0
2020-11-30 14:15:00,119.61,119.68,119.4,119.49,20247.0,112.9972,113.0634,112.7988,112.8839,20247.0
2020-11-30 14:20:00,119.48,119.57,119.44,119.49,6660.0,112.8744,112.9594,112.8366,112.8839,6660.0
2020-11-30 14:25:00,119.52,119.53,119.32,119.37,13421.0,112.9122,112.9217,112.7233,112.7705,13421.0
2020-11-30 14:30:00,119.38,119.45,119.27,119.28,11862.0,112.7799,112.8461,112.676,112.6855,11862.0
2020-11-30 14:35:00,119.29,119.29,119.05,119.05,13172.0,112.6949,112.6949,112.4682,112.4682,13172.0
2020-11-30 14:40:00,119.03,119.09,118.95,119.08,24299.0,112.4493,112.506,112.3737,112.4965,24299.0
2020-11-30 14:45:00,119.12,119.21,119.09,119.21,10028.0,112.5343,112.6193,112.506,112.6193,10028.0
2020-11-30 14:50:00,119.22,119.38,119.09,119.1,14498.0,112.6288,112.7799,112.506,112.5154,14498.0
2020-11-30 14:55:00,119.09,119.58,119.08,119.51,9968.0,112.506,112.9689,112.4965,112.9028,9968.0
2020-11-30 15:00:00,119.55,119.64,119.32,119.37,31804.0,112.9406,113.0256,112.7233,112.7705,31804.0
2020-11-30 15:05:00,119.39,119.47,119.25,119.28,13582.0,112.7894,112.865,112.6571,112.6855,13582.0
2020-11-30 15:10:00,119.28,119.28,119.08,119.18,12970.0,112.6855,112.6855,112.4965,112.591,12970.0
2020-11-30 15:15:00,119.17,119.27,119.14,119.25,12203.0,112.5816,112.676,112.5532,112.6571,12203.0
2020-11-30 15:20:00,119.24,119.44,119.17,119.34,22784.0,112.6477,112.8366,112.5816,112.7422,22784.0
2020-11-30 15:25:00,119.31,119.33,119.05,119.1,13391.0,112.7138,112.7327,112.4682,112.5154,13391.0
2020-11-30 15:30:00,119.04,119.2,119.01,119.1,17395.0,112.4587,112.6099,112.4304,112.5154,17395.0
2020-11-30 15:35:00,119.1,119.11,118.75,118.88,51294.0,112.5154,112.5249,112.1848,112.3076,51294.0
2020-11-30 15:40:00,118.87,118.87,118.5,118.57,58076.0,112.2981,112.2981,111.9486,112.0147,58076.0
2020-11-30 15:45:00,118.58,118.65,118.23,118.27,59843.0,112.0242,112.0903,111.6935,111.7313,59843.0
2020-11-30 15:50:00,118.25,118.76,118.22,118.67,69558.0,111.7124,112.1942,111.6841,112.1092,69558.0
2020-11-30 15:55:00,118.66,118.79,118.0,118.69,283213.0,112.0998,112.2226,111.4762,112.1281,283213.0
2020-12-01 09:30:00,120.53,121.49,120.3,121.1,136127.0,113.8664,114.7733,113.6491,114.4049,136127.0
2020-12-01 09:35:00,121.15,121.86,120.93,121.69,141995.0,114.4521,115.1228,114.2443,114.9622,141995.0
2020-12-01 09:40:00,121.69,121.82,121.21,121.7,49126.0,114.9622,115.0851,114.5088,114.9717,49126.0
2020-12-01 09:45:00,121.69,122.1,121.64,121.72,78276.0,114.9622,115.3496,114.915,114.9906,78276.0
2020-12-01 09:50:00,121.69,122.17,121.69,121.92,72566.0,114.9622,115.4157,114.9622,115.1795,72566.0
2020-12-01 09:55:00,121.96,122.57,121.91,122.51,70211.0,115.2173,115.7936,115.1701,115.7369,70211.0
2020-12-01 10:00:00,122.53,122.53,122.14,122.42,51506.0,115.7558,115.7558,115.3874,115.6519,51506.0
2020-12-01 10:05:00,122.37,122.37,122.06,122.2,37462.0,115.6046,115.6046,115.3118,115.444,37462.0
2020-12-01 10:10:00,122.17,122.22,121.95,122.04,31358.0,115.4157,115.4629,115.2079,115.2929,31358.0
2020-12-01 10:15:00,122.03,122.15,121.83,122.07,25330.0,115.2834,115.3968,115.0945,115.3212,25330.0
2020-12-01 10:20:00,122.07,122.32,122.01,122.15,43572.0,115.3212,115.5574,115.2645,115.3968,43572.0
2020-12-01 10:25:00,122.19,122.19,121.53,121.67,38722.0,115.4346,115.4346,114.8111,114.9433,38722.0
2020-12-01 10:30:00,121.71,121.97,121.46,121.46,36072.0,114.9811,115.2268,114.745,114.745,36072.0
2020-12-01 10:35:00,121.46,121.46,121.03,121.3,19345.0,114.745,114.745,114.3387,114.5938,19345.0
2020-12-01 10:40:00,121.27,121.29,121.04,121.14,20501.0,114.5655,114.5844,114.3482,114.4426,20501.0
2020-12-01 10:45:00,121.18,121.32,120.88,121.17,25044.0,114.4804,114.6127,114.197,114.471,25044.0
2020-12-01 10:50:00,121.18,121.31,120.85,121.04,37536.0,114.4804,114.6032,114.1687,114.3482,37536.0
2020-12-01 10:55:00,121.04,121.11,120.86,120.95,14659.0,114.3482,114.4143,114.1781,114.2631,14659.0
2020-12-01 11:00:00,120.96,121.42,120.95,121.4,28356.0,114.2726,114.7072,114.2631,114.6883,28356.0
2020-12-01 11:05:00,121.38,121.42,121.08,121.19,44123.0,114.6694,114.7072,114.386,114.4899,44123.0
2020-12-01 11:10:00,121.19,121.23,121.08,121.14,13100.0,114.4899,114.5277,114.386,114.4426,13100.0
2020-12-01 11:15:00,121.14,121.46,121.12,121.39,35061.0,114.4426,114.745,114.4238,114.6788,35061.0
2020-12-01 11:20:00,121.36,121.43,121.23,121.41,23822.0,114.6505,114.7166,114.5277,114.6977,23822.0
2020-12-01 11:25:00,121.47,121.6,121.22,121.26,27225.0,114.7544,114.8772,114.5182,114.556,27225.0
2020-12-01 11:30:00,121.31,121.57,121.13,121.57,34033.0,114.6032,114.8489,114.4332,114.8489,34033.0
2020-12-01 11:35:00,121.57,121.6,121.18,121.5,17103.0,114.8489,114.8772,114.4804,114.7827,17103.0
2020-12-01 11:40:00,121.5,121.51,121.25,121.33,12537.0,114.7827,114.7922,114.5466,114.6221,12537.0
2020-12-01 11:45:00,121.29,121.39,121.12,121.19,12080.0,114.5844,114.6788,114.4238,114.4899,12080.0
2020-12-01 11:50:00,121.14,121.14,120.94,120.94,9950.0,114.4426,114.4426,114.2537,114.2537,9950.0
2020-12-01 11:55:00,120.92,121.19,120.91,121.0,6171.0,114.2348,114.4899,114.2254,114.3104,6171.0
2020-12-01 12:00:00,120.94,121.05,120.9,120.94,12191.0,114.2537,114.3576,114.2159,114.2537,12191.0
2020-12-01 12:05:00,120.92,120.96,120.76,120.89,10783.0,114.2348,114.2726,114.0837,114.2065,10783.0
2020-12-01 12:10:00,120.88,120.88,120.62,120.79,17718.0,114.197,114.197,113.9514,114.112,17718.0
2020-12-01 12:15:00,120.79,120.79,120.54,120.67,17922.0,114.112,114.112,113.8758,113.9986,17922.0
2020-12-01 12:20:00,120.67,120.73,120.61,120.64,13444.0,113.9986,114.0553,113.9419,113.9703,13444.0
2020-12-01 12:25:00,120.68,120.93,120.65,120.89,18602.0,114.0081,114.2443,113.9797,114.2065,18602.0
2020-12-01 12:30:00,120.91,120.98,120.65,120.71,24488.0,114.2254,114.2915,113.9797,114.0364,24488.0
2020-12-01 12:35:00,120.71,120.85,120.6,120.6,29014.0,114.0364,114.1687,113.9325,113.9325,29014.0
2020-12-01 12:40:00,120.61,120.79,120.59,120.67,9270.0,113.9419,114.112,113.9231,113.9986,9270.0
2020-12-01 12:45:00,120.64,120.88,120.61,120.88,14254.0,113.9703,114.197,113.9419,114.197,14254.0
2020-12-01 12:50:00,120.85,120.86,120.67,120.78,13045.0,114.1687,114.1781,113.9986,114.1025,13045.0
2020-12-01 12:55:00,120.77,120.89,120.68,120.81,24998.0,114.0931,114.2065,114.0081,114.1309,24998.0
2020-12-01 13:00:00,120.78,120.93,120.74,120.87,21515.0,114.1025,114.2443,114.0648,114.1876,21515.0
2020-12-01 13:05:00,120.9,121.15,120.88,121.15,21834.0,114.2159,114.4521,114.197,114.4521,21834.0
2020-12-01 13:10:00,121.15,121.16,120.97,121.13,20303.0,114.4521,114.4615,114.282,114.4332,20303.0
2020-12-01 13:15:00,121.17,121.27,120.92,120.92,20287.0,114.471,114.5655,114.2348,114.2348,20287.0
2020-12-01 13:20:00,120.91,121.08,120.87,121.06,7964.0,114.2254,114.386,114.1876,114.3671,7964.0
2020-12-01 13:25:00,121.02,121.17,120.99,121.13,24968.0,114.3293,114.471,114.3009,114.4332,24968.0
2020-12-01 13:30:00,121.12,121.15,120.91,121.06,10828.0,114.4238,114.4521,114.2254,114.3671,10828.0
2020-12-01 13:35:00,121.04,121.3,121.01,121.13,30079.0,114.3482,114.5938,114.3198,114.4332,30079.0
2020-12-01 13:40:00,121.16,121.19,121.08,121.1,20073.0,114.4615,114.4899,114.386,114.4049,20073.0
2020-12-01 13:45:00,121.15,121.19,121.05,121.1,8733.0,114.4521,114.4899,114.3576,114.4049,8733.0
2020-12-01 13:50:00,121.09,121.13,121.0,121.06,9144.0,114.3954,114.4332,114.3104,114.3671,9144.0
2020-12-01 13:55:00,121.02,121.23,121.02,121.18,14512.0,114.3293,114.5277,114.3293,114.4804,14512.0
2020-12-01 14:00:00,121.18,121.22,121.1,121.16,12793.0,114.4804,114.5182,114.4049,114.4615,12793.0
2020-12-01 14:05:00,121.16,121.19,121.12,121.14,13861.0,114.4615,114.4899,114.4238,114.4426,13861.0
2020-12-01 14:10:00,121.14,121.15,120.84,121.04,11967.0,114.4426,114.4521,114.1592,114.3482,11967.0
2020-12-01 14:15:00,121.04,121.24,121.01,121.18,18510.0,114.3482,114.5371,114.3198,114.4804,18510.0
2020-12-01 14:20:00,121.18,121.25,121.1,121.15,15829.0,114.4804,114.5466,114.4049,114.4521,15829.0
2020-12-01 14:25:00,121.15,121.3,121.13,121.27,15822.0,114.4521,114.5938,114.4332,114.5655,15822.0
2020-12-01 14:30:00,121.3,121.3,121.07,121.13,24082.0,114.5938,114.5938,114.3765,114.4332,24082.0
2020-12-01 14:35:00,121.12,121.22,121.05,121.12,12996.0,114.4238,114.5182,114.3576,114.4238,12996.0
2020-12-01 14:40:00,121.12,121.35,121.1,121.29,16825.0,114.4238,114.641,114.4049,114.5844,16825.0
2020-12-01 14:45:00,121.29,121.3,121.15,121.23,22400.0,114.5844,114.5938,114.4521,114.5277,22400.0
2020-12-01 14:50:00,121.25,121.27,121.17,121.18,23673.0,114.5466,114.5655,114.471,114.4804,23673.0
2020-12-01 14:55:00,121.17,121.17,120.9,120.98,10056.0,114.471,114.471,114.2159,114.2915,10056.0
2020-12-01 15:00:00,120.96,120.96,120.53,120.53,18027.0,114.2726,114.2726,113.8664,113.8664,18027.0
2020-12-01 15:05:00,120.54,120.57,120.3,120.42,18967.0,113.8758,113.9042,113.6491,113.7625,18967.0
2020-12-01 15:10:00,120.45,120.61,120.44,120.54,22391.0,113.7908,113.9419,113.7813,113.8758,22391.0
2020-12-01 15:15:00,120.54,120.64,120.31,120.34,29148.0,113.8758,113.9703,113.6585,113.6869,29148.0
2020-12-01 15:20:00,120.37,120.51,120.31,120.45,13353.0,113.7152,113.8475,113.6585,113.7908,13353.0
2020-12-01 15:25:00,120.42,120.52,120.4,120.46,32705.0,113.7625,113.8569,113.7436,113.8002,32705.0
2020-12-01 15:30:00,120.47,120.5,120.22,120.32,24882.0,113.8097,113.838,113.5735,113.668,24882.0
2020-12-01 15:35:00,120.34,120.34,120.06,120.15,21517.0,113.6869,113.6869,113.4224,113.5074,21517.0
2020-12-01 15:40:00,120.13,120.13,120.04,120.07,26384.0,113.4885,113.4885,113.4035,113.4318,26384.0
2020-12-01 15:45:00,120.05,120.38,120.05,120.37,31747.0,113.4129,113.7247,113.4129,113.7152,31747.0
2020-12-01 15:50:00,120.35,120.38,120.02,120.26,68945.0,113.6963,113.7247,113.3846,113.6113,68945.0
2020-12-01 15:55:00,120.26,120.28,119.85,120.02,192552.0,113.6113,113.6302,113.224,113.3846,192552.0
2020-12-02 09:30:00,119.28,119.6,119.01,119.6,81497.0,112.6855,112.9878,112.4304,112.9878,81497.0
2020-12-02 09:35:00,119.67,119.74,118.9,119.2,42994.0,113.0539,113.12,112.3265,112.6099,42994.0
2020-12-02 09:40:00,119.16,119.96,119.15,119.45,31418.0,112.5721,113.3279,112.5627,112.8461,31418.0
2020-12-02 09:45:00,119.42,119.87,119.24,119.72,15389.0,112.8177,113.2429,112.6477,113.1012,15389.0
2020-12-02 09:50:00,119.68,120.14,119.58,119.86,13066.0,113.0634,113.4979,112.9689,113.2334,13066.0
2020-12-02 09:55:00,119.9,120.01,119.71,119.83,13450.0,113.2712,113.3751,113.0917,113.2051,13450.0
2020-12-02 10:00:00,119.91,120.12,119.83,120.02,26309.0,113.2806,113.479,113.2051,113.3846,26309.0
2020-12-02 10:05:00,120.02,120.21,119.98,120.16,42450.0,113.3846,113.5641,113.3468,113.5168,42450.0
2020-12-02 10:10:00,120.2,120.25,120.06,120.21,13536.0,113.5546,113.6018,113.4224,113.5641,13536.0
2020-12-02 10:15:00,120.23,120.58,120.21,120.32,24871.0,113.583,113.9136,113.5641,113.668,24871.0
2020-12-02 10:20:00,120.26,120.46,120.11,120.33,13080.0,113.6113,113.8002,113.4696,113.6774,13080.0
2020-12-02 10:25:00,120.29,120.43,120.22,120.43,9157.0,113.6396,113.7719,113.5735,113.7719,9157.0
2020-12-02 10:30:00,120.48,120.53,120.01,120.09,27899.0,113.8191,113.8664,113.3751,113.4507,27899.0
2020-12-02 10:35:00,120.06,120.35,120.06,120.19,18621.0,113.4224,113.6963,113.4224,113.5452,18621.0
2020-12-02 10:40:00,120.17,120.5,120.11,120.4,19601.0,113.5263,113.838,113.4696,113.7436,19601.0
2020-12-02 10:45:00,120.35,120.35,119.93,120.0,20479.0,113.6963,113.6963,113.2995,113.3657,20479.0
2020-12-02 10:50:00,120.0,120.34,119.94,120.26,19253.0,113.3657,113.6869,113.309,113.6113,19253.0
2020-12-02 10:55:00,120.25,120.28,120.08,120.19,10785.0,113.6018,113.6302,113.4412,113.5452,10785.0
2020-12-02 11:00:00,120.24,120.32,120.19,120.26,28064.0,113.5924,113.668,113.5452,113.6113,28064.0
2020-12-02 11:05:00,120.24,120.3,120.08,120.23,17358.0,113.5924,113.6491,113.4412,113.583,17358.0
2020-12-02 11:10:00,120.2,120.49,120.2,120.41,11670.0,113.5546,113.8286,113.5546,113.753,11670.0
2020-12-02 11:15:00,120.45,120.49,120.21,120.29,9387.0,113.7908,113.8286,113.5641,113.6396,9387.0
2020-12-02 11:20:00,120.28,120.51,120.28,120.43,23248.0,113.6302,113.8475,113.6302,113.7719,23248.0
2020-12-02 11:25:00,120.43,120.47,120.38,120.38,8630.0,113.7719,113.8097,113.7247,113.7247,8630.0
2020-12-02 11:30:00,120.41,120.56,120.37,120.46,10832.0,113.753,113.8947,113.7152,113.8002,10832.0
2020-12-02 11:35:00,120.46,120.64,120.41,120.6,20218.0,113.8002,113.9703,113.753,113.9325,20218.0
2020-12-02 11:40:00,120.57,120.57,120.38,120.44,11888.0,113.9042,113.9042,113.7247,113.7813,11888.0
2020-12-02 11:45:00,120.43,120.62,120.43,120.59,9541.0,113.7719,113.9514,113.7719,113.9231,9541.0
2020-12-02 11:50:00,120.59,120.68,120.53,120.58,20730.0,113.9231,114.0081,113.8664,113.9136,20730.0
2020-12-02 11:55:00,120.54,120.65,120.4,120.54,13493.0,113.8758,113.9797,113.7436,113.8758,13493.0
2020-12-02 12:00:00,120.55,120.61,120.47,120.58,8919.0,113.8853,113.9419,113.8097,113.9136,8919.0
2020-12-02 12:05:00,120.56,120.57,120.44,120.48,8052.0,113.8947,113.9042,113.7813,113.8191,8052.0
2020-12-02 12:10:00,120.45,120.6,120.45,120.6,9585.0,113.7908,113.9325,113.7908,113.9325,9585.0
2020-12-02 12:15:00,120.6,120.8,120.6,120.79,22343.0,113.9325,114.1214,113.9325,114.112,22343.0
2020-12-02 12:20:00,120.79,120.9,120.75,120.88,15855.0,114.112,114.2159,114.0742,114.197,15855.0
2020-12-02 12:25:00,120.92,120.95,120.74,120.91,17381.0,114.2348,114.2631,114.0648,114.2254,17381.0
2020-12-02 12:30:00,120.91,120.93,120.82,120.85,11234.0,114.2254,114.2443,114.1403,114.1687,11234.0
2020-12-02 12:35:00,120.91,120.91,120.75,120.78,10304.0,114.2254,114.2254,114.0742,114.1025,10304.0
2020-12-02 12:40:00,120.8,120.96,120.73,120.87,7760.0,114.1214,114.2726,114.0553,114.1876,7760.0
2020-12-02 12:45:00,120.9,121.03,120.87,121.02,51939.0,114.2159,114.3387,114.1876,114.3293,51939.0
2020-12-02 12:50:00,121.03,121.3,121.02,121.18,32709.0,114.3387,114.5938,114.3293,114.4804,32709.0
2020-12-02 12:55:00,121.19,121.23,121.07,121.19,31245.0,114.4899,114.5277,114.3765,114.4899,31245.0
2020-12-02 13:00:00,121.21,121.24,121.15,121.24,18499.0,114.5088,114.5371,114.4521,114.5371,18499.0
2020-12-02 13:05:00,121.25,121.36,121.16,121.2,17514.0,114.5466,114.6505,114.4615,114.4993,17514.0
2020-12-02 13:10:00,121.2,121.22,121.14,121.21,12446.0,114.4993,114.5182,114.4426,114.5088,12446.0
2020-12-02 13:15:00,121.21,121.33,121.15,121.31,17153.0,114.5088,114.6221,114.4521,114.6032,17153.0
2020-12-02 13:20:00,121.33,121.35,121.26,121.34,13983.0,114.6221,114.641,114.556,114.6316,13983.0
2020-12-02 13:25:00,121.32,121.38,121.29,121.29,13054.0,114.6127,114.6694,114.5844,114.5844,13054.0
2020-12-02 13:30:00,121.31,121.43,121.29,121.37,14765.0,114.6032,114.7166,114.5844,114.6599,14765.0
2020-12-02 13:35:00,121.35,121.36,121.23,121.32,11739.0,114.641,114.6505,114.5277,114.6127,11739.0
2020-12-02 13:40:00,121.29,121.29,121.14,121.21,19507.0,114.5844,114.5844,114.4426,114.5088,19507.0
2020-12-02 13:45:00,121.18,121.21,121.11,121.16,11531.0,114.4804,114.5088,114.4143,114.4615,11531.0
2020-12-02 13:50:00,121.15,121.19,121.12,121.17,8376.0,114.4521,114.4899,114.4238,114.471,8376.0
2020-12-02 13:55:00,121.2,121.23,121.18,121.19,25997.0,114.4993,114.5277,114.4804,114.4899,25997.0
2020-12-02 14:00:00,121.18,121.22,121.12,121.22,23941.0,114.4804,114.5182,114.4238,114.5182,23941.0
2020-12-02 14:05:00,121.17,121.22,121.12,121.21,14723.0,114.471,114.5182,114.4238,114.5088,14723.0
2020-12-02 14:10:00,121.2,121.26,121.12,121.18,9801.0,114.4993,114.556,114.4238,114.4804,9801.0
2020-12-02 14:15:00,121.15,121.58,121.15,121.57,16694.0,114.4521,114.8583,114.4521,114.8489,16694.0
2020-12-02 14:20:00,121.56,121.81,121.55,121.81,20368.0,114.8394,115.0756,114.83,115.0756,20368.0
2020-12-02 14:25:00,121.82,121.91,121.72,121.91,15670.0,115.0851,115.1701,114.9906,115.1701,15670.0
2020-12-02 14:30:00,121.9,122.27,121.86,122.26,41922.0,115.1606,115.5102,115.1228,115.5007,41922.0
2020-12-02 14:35:00,122.26,122.33,122.11,122.11,34443.0,115.5007,115.5669,115.359,115.359,34443.0
2020-12-02 14:40:00,122.13,122.5,122.13,122.39,38440.0,115.3779,115.7275,115.3779,115.6235,38440.0
2020-12-02 14:45:00,122.34,122.66,122.34,122.59,30197.0,115.5763,115.8786,115.5763,115.8125,30197.0
2020-12-02 14:50:00,122.61,122.67,122.45,122.67,20336.0,115.8314,115.8881,115.6802,115.8881,20336.0
2020-12-02 14:55:00,122.66,122.85,122.64,122.69,45686.0,115.8786,116.0581,115.8597,115.907,45686.0
2020-12-02 15:00:00,122.72,122.85,122.51,122.55,24624.0,115.9353,116.0581,115.7369,115.7747,24624.0
2020-12-02 15:05:00,122.55,122.57,122.42,122.44,15542.0,115.7747,115.7936,115.6519,115.6708,15542.0
2020-12-02 15:10:00,122.44,122.44,122.25,122.35,24396.0,115.6708,115.6708,115.4913,115.5857,24396.0
2020-12-02 15:15:00,122.38,122.72,122.38,122.58,29923.0,115.6141,115.9353,115.6141,115.803,29923.0
2020-12-02 15:20:00,122.58,122.61,122.4,122.41,11920.0,115.803,115.8314,115.633,115.6424,11920.0
2020-12-02 15:25:00,122.38,122.52,122.37,122.51,16238.0,115.6141,115.7464,115.6046,115.7369,16238.0
2020-12-02 15:30:00,122.49,122.56,122.46,122.55,24671.0,115.718,115.7841,115.6897,115.7747,24671.0
2020-12-02 15:35:00,122.54,122.75,122.53,122.65,48654.0,115.7652,115.9636,115.7558,115.8692,48654.0
2020-12-02 15:40:00,122.64,122.82,122.58,122.81,44429.0,115.8597,116.0298,115.803,116.0203,44429.0
2020-12-02 15:45:00,122.8,122.82,122.61,122.73,47884.0,116.0109,116.0298,115.8314,115.9447,47884.0
2020-12-02 15:50:00,122.73,122.77,122.51,122.59,76197.0,115.9447,115.9825,115.7369,115.8125,76197.0
2020-12-02 15:55:00,122.57,122.58,122.3,122.36,231582.0,115.7936,115.803,115.5385,115.5952,231582.0
2020-12-03 09:30:00,122.85,123.21,122.4,123.0,106589.0,116.0581,116.3982,115.633,116.1998,106589.0
2020-12-03 09:35:00,122.99,123.04,122.29,122.77,68040.0,116.1904,116.2376,115.5291,115.9825,68040.0
2020-12-03 09:40:00,122.83,123.04,122.7,122.95,43242.0,116.0392,116.2376,115.9164,116.1526,43242.0
2020-12-03 09:45:00,122.88,123.04,122.73,122.9,37657.0,116.0864,116.2376,115.9447,116.1053,37657.0
2020-12-03 09:50:00,122.9,123.0,122.79,122.81,44336.0,116.1053,116.1998,116.0014,116.0203,44336.0
2020-12-03 09:55:00,122.84,123.0,122.65,122.72,66112.0,116.0487,116.1998,115.8692,115.9353,66112.0
2020-12-03 10:00:00,122.71,122.77,122.11,122.2,81243.0,115.9258,115.9825,115.359,115.444,81243.0
2020-12-03 10:05:00,122.22,122.56,122.21,122.44,32742.0,115.4629,115.7841,115.4535,115.6708,32742.0
2020-12-03 10:10:00,122.43,122.53,122.25,122.42,51665.0,115.6613,115.7558,115.4913,115.6519,51665.0
2020-12-03 10:15:00,122.43,122.68,122.35,122.68,43150.0,115.6613,115.8975,115.5857,115.8975,43150.0
2020-12-03 10:20:00,122.67,122.7,122.41,122.46,40660.0,115.8881,115.9164,115.6424,115.6897,40660.0
2020-12-03 10:25:00,122.51,122.62,122.32,122.55,36512.0,115.7369,115.8408,115.5574,115.7747,36512.0
2020-12-03 10:30:00,122.56,122.84,122.48,122.69,32253.0,115.7841,116.0487,115.7086,115.907,32253.0
2020-12-03 10:35:00,122.72,122.88,122.55,122.8,31460.0,115.9353,116.0864,115.7747,116.0109,31460.0
2020-12-03 10:40:00,122.82,123.06,122.76,122.94,38052.0,116.0298,116.2565,115.9731,116.1431,38052.0
2020-12-03 10:45:00,122.91,122.91,122.69,122.82,33742.0,116.1148,116.1148,115.907,116.0298,33742.0
2020-12-03 10:50:00,122.83,122.99,122.75,122.95,23349.0,116.0392,116.1904,115.9636,116.1526,23349.0
2020-12-03 10:55:00,122.92,122.97,122.83,122.97,29339.0,116.1242,116.1715,116.0392,116.1715,29339.0
2020-12-03 11:00:00,122.99,123.03,122.84,122.97,35575.0,116.1904,116.2282,116.0487,116.1715,35575.0
2020-12-03 11:05:00,122.98,123.15,122.91,122.93,28323.0,116.1809,116.3415,116.1148,116.1337,28323.0
2020-12-03 11:10:00,122.89,122.98,122.7,122.94,25732.0,116.0959,116.1809,115.9164,116.1431,25732.0
2020-12-03 11:15:00,122.96,123.15,122.94,123.13,17319.0,116.162,116.3415,116.1431,116.3226,17319.0
2020-12-03 11:20:00,123.1,123.31,123.1,123.27,40804.0,116.2943,116.4927,116.2943,116.4549,40804.0
2020-12-03 11:25:00,123.27,123.39,123.2,123.26,27003.0,116.4549,116.5683,116.3888,116.4454,27003.0
2020-12-03 11:30:00,123.25,123.3,123.16,123.19,10617.0,116.436,116.4832,116.351,116.3793,10617.0
2020-12-03 11:35:00,123.2,123.36,123.15,123.34,15355.0,116.3888,116.5399,116.3415,116.521,15355.0
2020-12-03 11:40:00,123.36,123.39,123.18,123.19,17018.0,116.5399,116.5683,116.3699,116.3793,17018.0
2020-12-03 11:45:00,123.19,123.21,122.93,123.08,22172.0,116.3793,116.3982,116.1337,116.2754,22172.0
2020-12-03 11:50:00,123.08,123.14,122.92,122.92,11973.0,116.2754,116.3321,116.1242,116.1242,11973.0
2020-12-03 11:55:00,122.9,123.16,122.86,123.14,13515.0,116.1053,116.351,116.0676,116.3321,13515.0
2020-12-03 12:00:00,123.11,123.21,123.0,123.1,15217.0,116.3037,116.3982,116.1998,116.2943,15217.0
2020-12-03 12:05:00,123.11,123.11,122.96,123.07,12305.0,116.3037,116.3037,116.162,116.2659,12305.0
2020-12-03 12:10:00,123.06,123.06,122.86,123.0,19264.0,116.2565,116.2565,116.0676,116.1998,19264.0
2020-12-03 12:15:00,122.97,123.21,122.93,123.08,18008.0,116.1715,116.3982,116.1337,116.2754,18008.0
2020-12-03 12:20:00,123.04,123.21,123.04,123.09,15105.0,116.2376,116.3982,116.2376,116.2848,15105.0
2020-12-03 12:25:00,123.1,123.17,123.05,123.15,6448.0,116.2943,116.3604,116.247,116.3415,6448.0
2020-12-03 12:30:00,123.18,123.26,123.0,123.01,28724.0,116.3699,116.4454,116.1998,116.2093,28724.0
2020-12-03 12:35:00,123.01,123.02,122.83,122.86,19133.0,116.2093,116.2187,116.0392,116.0676,19133.0
2020-12-03 12:40:00,122.86,123.03,122.82,122.89,13660.0,116.0676,116.2282,116.0298,116.0959,13660.0
2020-12-03 12:45:00,122.89,122.92,122.79,122.8,20482.0,116.0959,116.1242,116.0014,116.0109,20482.0
2020-12-03 12:50:00,122.81,122.89,122.61,122.87,85840.0,116.0203,116.0959,115.8314,116.077,85840.0
2020-12-03 12:55:00,122.88,123.03,122.75,123.03,10418.0,116.0864,116.2282,115.9636,116.2282,10418.0
2020-12-03 13:00:00,123.02,123.12,122.91,123.06,23868.0,116.2187,116.3132,116.1148,116.2565,23868.0
2020-12-03 13:05:00,123.05,123.05,122.73,122.77,19050.0,116.247,116.247,115.9447,115.9825,19050.0
2020-12-03 13:10:00,122.78,122.84,122.73,122.81,29948.0,115.992,116.0487,115.9447,116.0203,29948.0
2020-12-03 13:15:00,122.84,122.93,122.82,122.86,15791.0,116.0487,116.1337,116.0298,116.0676,15791.0
2020-12-03 13:20:00,122.87,122.88,122.72,122.84,12145.0,116.077,116.0864,115.9353,116.0487,12145.0
2020-12-03 13:25:00,122.9,123.0,122.88,122.95,16731.0,116.1053,116.1998,116.0864,116.1526,16731.0
2020-12-03 13:30:00,122.96,123.25,122.96,123.1,14292.0,116.162,116.436,116.162,116.2943,14292.0
2020-12-03 13:35:00,123.1,123.17,122.94,123.02,23342.0,116.2943,116.3604,116.1431,116.2187,23342.0
2020-12-03 13:40:00,123.02,123.09,122.95,122.97,13703.0,116.2187,116.2848,116.1526,116.1715,13703.0
2020-12-03 13:45:00,122.96,123.13,122.94,123.08,14362.0,116.162,116.3226,116.1431,116.2754,14362.0
2020-12-03 13:50:00,123.08,123.08,122.93,122.96,28335.0,116.2754,116.2754,116.1337,116.162,28335.0
2020-12-03 13:55:00,122.94,122.95,122.57,122.61,27426.0,116.1431,116.1526,115.7936,115.8314,27426.0
2020-12-03 14:00:00,122.65,122.86,122.65,122.69,19853.0,115.8692,116.0676,115.8692,115.907,19853.0
2020-12-03 14:05:00,122.67,122.9,122.63,122.87,17597.0,115.8881,116.1053,115.8503,116.077,17597.0
2020-12-03 14:10:00,122.85,122.99,122.78,122.88,18390.0,116.0581,116.1904,115.992,116.0864,18390.0
2020-12-03 14:15:00,122.88,122.96,122.8,122.96,12085.0,116.0864,116.162,116.0109,116.162,12085.0
2020-12-03 14:20:00,122.92,123.21,122.91,123.16,12392.0,116.1242,116.3982,116.1148,116.351,12392.0
2020-12-03 14:25:00,123.12,123.31,123.11,123.31,9648.0,116.3132,116.4927,116.3037,116.4927,9648.0
2020-12-03 14:30:00,123.31,123.54,123.27,123.42,28619.0,116.4927,116.71,116.4549,116.5966,28619.0
2020-12-03 14:35:00,123.41,123.52,123.39,123.39,14555.0,116.5871,116.6911,116.5683,116.5683,14555.0
2020-12-03 14:40:00,123.4,123.51,123.4,123.45,13085.0,116.5777,116.6816,116.5777,116.6249,13085.0
2020-12-03 14:45:00,123.44,123.74,123.43,123.66,28464.0,116.6155,116.8989,116.606,116.8233,28464.0
2020-12-03 14:50:00,123.67,123.75,123.58,123.73,18087.0,116.8328,116.9083,116.7477,116.8895,18087.0
2020-12-03 14:55:00,123.74,123.84,123.58,123.76,81245.0,116.8989,116.9934,116.7477,116.9178,81245.0
2020-12-03 15:00:00,123.75,123.88,123.71,123.86,17348.0,116.9083,117.0312,116.8706,117.0123,17348.0
2020-12-03 15:05:00,123.85,123.9,123.57,123.57,31564.0,117.0028,117.0501,116.7383,116.7383,31564.0
2020-12-03 15:10:00,123.59,123.69,123.58,123.66,21957.0,116.7572,116.8517,116.7477,116.8233,21957.0
2020-12-03 15:15:00,123.64,123.86,123.62,123.85,20855.0,116.8044,117.0123,116.7855,117.0028,20855.0
2020-12-03 15:20:00,123.83,123.95,123.75,123.84,24749.0,116.9839,117.0973,116.9083,116.9934,24749.0
2020-12-03 15:25:00,123.81,123.87,123.64,123.76,31926.0,116.965,117.0217,116.8044,116.9178,31926.0
2020-12-03 15:30:00,123.77,123.79,123.44,123.48,53308.0,116.9272,116.9461,116.6155,116.6533,53308.0
2020-12-03 15:35:00,123.48,123.56,123.2,123.22,59224.0,116.6533,116.7289,116.3888,116.4077,59224.0
2020-12-03 15:40:00,123.2,123.22,122.51,122.89,101844.0,116.3888,116.4077,115.7369,116.0959,101844.0
2020-12-03 15:45:00,122.86,123.18,122.73,123.02,60520.0,116.0676,116.3699,115.9447,116.2187,60520.0
2020-12-03 15:50:00,122.93,122.98,122.47,122.48,117767.0,116.1337,116.1809,115.6991,115.7086,117767.0
2020-12-03 15:55:00,122.45,123.13,122.4,123.11,310952.0,115.6802,116.3226,115.633,116.3037,310952.0
2020-12-04 09:30:00,124.35,124.64,123.85,124.47,89600.0,117.4752,117.7491,117.0028,117.5885,89600.0
2020-12-04 09:35:00,124.48,124.71,124.19,124.4,66606.0,117.598,117.8153,117.324,117.5224,66606.0
2020-12-04 09:40:00,124.4,124.69,124.29,124.5,45290.0,117.5224,117.7964,117.4185,117.6169,45290.0
2020-12-04 09:45:00,124.53,124.85,124.28,124.4,99630.0,117.6452,117.9475,117.409,117.5224,99630.0
2020-12-04 09:50:00,124.43,124.49,124.0,124.31,100124.0,117.5508,117.6074,117.1445,117.4374,100124.0
2020-12-04 09:55:00,124.31,124.78,124.25,124.73,58971.0,117.4374,117.8814,117.3807,117.8342,58971.0
2020-12-04 10:00:00,124.65,124.66,124.29,124.33,172398.0,117.7586,117.768,117.4185,117.4563,172398.0
2020-12-04 10:05:00,124.33,124.83,124.25,124.77,117518.0,117.4563,117.9286,117.3807,117.872,117518.0
2020-12-04 10:10:00,124.73,124.76,124.47,124.71,60261.0,117.8342,117.8625,117.5885,117.8153,60261.0
2020-12-04 10:15:00,124.68,124.88,124.65,124.71,55001.0,117.7869,117.9759,117.7586,117.8153,55001.0
2020-12-04 10:20:00,124.66,124.92,124.51,124.91,52559.0,117.768,118.0137,117.6263,118.0042,52559.0
2020-12-04 10:25:00,124.91,124.92,124.6,124.88,47802.0,118.0042,118.0137,117.7114,117.9759,47802.0
2020-12-04 10:30:00,124.87,125.17,124.81,125.16,138401.0,117.9664,118.2498,117.9097,118.2404,138401.0
2020-12-04 10:35:00,125.16,125.22,124.8,124.91,32740.0,118.2404,118.2971,117.9003,118.0042,32740.0
2020-12-04 10:40:00,124.92,124.92,124.76,124.86,25229.0,118.0137,118.0137,117.8625,117.957,25229.0
2020-12-04 10:45:00,124.82,125.03,124.57,124.81,41694.0,117.9192,118.1176,117.683,117.9097,41694.0
2020-12-04 10:50:00,124.83,124.89,124.61,124.63,26638.0,117.9286,117.9853,117.7208,117.7397,26638.0
2020-12-04 10:55:00,124.64,125.23,124.63,125.18,34052.0,117.7491,118.3065,117.7397,118.2593,34052.0
2020-12-04 11:00:00,125.19,125.32,125.08,125.17,36983.0,118.2687,118.3915,118.1648,118.2498,36983.0
2020-12-04 11:05:00,125.17,125.25,124.92,125.04,57743.0,118.2498,118.3254,118.0137,118.127,57743.0
2020-12-04 11:10:00,125.01,125.09,124.97,125.06,28360.0,118.0987,118.1743,118.0609,118.1459,28360.0
2020-12-04 11:15:00,125.08,125.13,124.97,125.03,26646.0,118.1648,118.2121,118.0609,118.1176,26646.0
2020-12-04 11:20:00,125.01,125.09,124.99,125.04,14130.0,118.0987,118.1743,118.0798,118.127,14130.0
2020-12-04 11:25:00,125.04,125.13,125.0,125.09,25428.0,118.127,118.2121,118.0892,118.1743,25428.0
2020-12-04 11:30:00,125.1,125.15,125.04,125.11,19773.0,118.1837,118.2309,118.127,118.1932,19773.0
2020-12-04 11:35:00,125.13,125.16,125.05,125.05,20997.0,118.2121,118.2404,118.1365,118.1365,20997.0
2020-12-04 11:40:00,125.02,125.16,124.98,125.04,20510.0,118.1081,118.2404,118.0703,118.127,20510.0
2020-12-04 11:45:00,125.08,125.19,125.05,125.1,14152.0,118.1648,118.2687,118.1365,118.1837,14152.0
2020-12-04 11:50:00,125.1,125.32,125.07,125.24,38932.0,118.1837,118.3915,118.1554,118.316,38932.0
2020-12-04 11:55:00,125.24,125.25,125.13,125.14,21162.0,118.316,118.3254,118.2121,118.2215,21162.0
2020-12-04 12:00:00,125.17,125.26,125.06,125.17,26670.0,118.2498,118.3349,118.1459,118.2498,26670.0
2020-12-04 12:05:00,125.16,125.19,125.0,125.08,20439.0,118.2404,118.2687,118.0892,118.1648,20439.0
2020-12-04 12:10:00,125.09,125.12,124.96,125.0,13924.0,118.1743,118.2026,118.0515,118.0892,13924.0
2020-12-04 12:15:00,124.99,125.08,124.97,125.01,13738.0,118.0798,118.1648,118.0609,118.0987,13738.0
2020-12-04 12:20:00,124.98,125.17,124.97,125.14,25007.0,118.0703,118.2498,118.0609,118.2215,25007.0
2020-12-04 12:25:00,125.14,125.2,125.1,125.14,17275.0,118.2215,118.2782,118.1837,118.2215,17275.0
2020-12-04 12:30:00,125.15,125.24,125.1,125.17,15754.0,118.2309,118.316,118.1837,118.2498,15754.0
2020-12-04 12:35:00,125.17,125.23,125.05,125.05,22110.0,118.2498,118.3065,118.1365,118.1365,22110.0
2020-12-04 12:40:00,125.05,125.07,124.92,124.99,62285.0,118.1365,118.1554,118.0137,118.0798,62285.0
2020-12-04 12:45:00,125.0,125.04,124.95,124.97,33359.0,118.0892,118.127,118.042,118.0609,33359.0
2020-12-04 12:50:00,124.99,125.04,124.94,125.04,34861.0,118.0798,118.127,118.0326,118.127,34861.0
2020-12-04 12:55:00,125.03,125.04,124.97,125.0,29316.0,118.1176,118.127,118.0609,118.0892,29316.0
2020-12-04 13:00:00,125.02,125.12,124.99,125.02,19669.0,118.1081,118.2026,118.0798,118.1081,19669.0
2020-12-04 13:05:00,125.02,125.06,124.97,124.97,25695.0,118.1081,118.1459,118.0609,118.0609,25695.0
2020-12-04 13:10:00,124.95,125.0,124.94,124.96,17413.0,118.042,118.0892,118.0326,118.0515,17413.0
2020-12-04 13:15:00,124.95,125.07,124.92,125.03,23677.0,118.042,118.1554,118.0137,118.1176,23677.0
2020-12-04 13:20:00,125.02,125.04,124.94,125.0,21645.0,118.1081,118.127,118.0326,118.0892,21645.0
2020-12-04 13:25:00,124.99,125.01,124.89,124.92,29892.0,118.0798,118.0987,117.9853,118.0137,29892.0
2020-12-04 13:30:00,124.92,124.99,124.9,124.92,17509.0,118.0137,118.0798,117.9948,118.0137,17509.0
2020-12-04 13:35:00,124.93,125.07,124.92,124.98,15633.0,118.0231,118.1554,118.0137,118.0703,15633.0
2020-12-04 13:40:00,124.97,124.97,124.78,124.79,8557.0,118.0609,118.0609,117.8814,117.8909,8557.0
2020-12-04 13:45:00,124.8,124.92,124.8,124.85,11900.0,117.9003,118.0137,117.9003,117.9475,11900.0
2020-12-04 13:50:00,124.85,124.86,124.73,124.77,13290.0,117.9475,117.957,117.8342,117.872,13290.0
2020-12-04 13:55:00,124.75,124.77,124.67,124.73,13176.0,117.8531,117.872,117.7775,117.8342,13176.0
2020-12-04 14:00:00,124.68,124.82,124.67,124.69,21324.0,117.7869,117.9192,117.7775,117.7964,21324.0
2020-12-04 14:05:00,124.69,124.7,124.56,124.58,30170.0,117.7964,117.8058,117.6736,117.6925,30170.0
2020-12-04 14:10:00,124.57,124.57,124.25,124.27,22346.0,117.683,117.683,117.3807,117.3996,22346.0
2020-12-04 14:15:00,124.32,124.49,124.31,124.45,22794.0,117.4468,117.6074,117.4374,117.5696,22794.0
2020-12-04 14:20:00,124.43,124.5,124.39,124.4,16747.0,117.5508,117.6169,117.513,117.5224,16747.0
2020-12-04 14:25:00,124.4,124.43,124.26,124.26,16200.0,117.5224,117.5508,117.3902,117.3902,16200.0
2020-12-04 14:30:00,124.28,124.45,124.25,124.44,10635.0,117.409,117.5696,117.3807,117.5602,10635.0
2020-12-04 14:35:00,124.44,124.52,124.42,124.5,13744.0,117.5602,117.6358,117.5413,117.6169,13744.0
2020-12-04 14:40:00,124.5,124.62,124.48,124.62,10945.0,117.6169,117.7302,117.598,117.7302,10945.0
2020-12-04 14:45:00,124.62,124.73,124.54,124.58,24546.0,117.7302,117.8342,117.6547,117.6925,24546.0
2020-12-04 14:50:00,124.57,124.59,124.47,124.5,34193.0,117.683,117.7019,117.5885,117.6169,34193.0
2020-12-04 14:55:00,124.48,124.55,124.4,124.53,27090.0,117.598,117.6641,117.5224,117.6452,27090.0
2020-12-04 15:00:00,124.54,124.56,124.33,124.4,25061.0,117.6547,117.6736,117.4563,117.5224,25061.0
2020-12-04 15:05:00,124.42,124.49,124.38,124.49,12743.0,117.5413,117.6074,117.5035,117.6074,12743.0
2020-12-04 15:10:00,124.48,124.5,124.28,124.29,18503.0,117.598,117.6169,117.409,117.4185,18503.0
2020-12-04 15:15:00,124.3,124.41,124.23,124.38,27417.0,117.4279,117.5319,117.3618,117.5035,27417.0
2020-12-04 15:20:00,124.36,124.46,124.32,124.45,15778.0,117.4846,117.5791,117.4468,117.5696,15778.0
2020-12-04 15:25:00,124.46,124.5,124.24,124.49,32251.0,117.5791,117.6169,117.3713,117.6074,32251.0
2020-12-04 15:30:00,124.49,124.68,124.47,124.66,27573.0,117.6074,117.7869,117.5885,117.768,27573.0
2020-12-04 15:35:00,124.64,124.85,124.64,124.82,33208.0,117.7491,117.9475,117.7491,117.9192,33208.0
2020-12-04 15:40:00,124.83,125.0,124.74,124.97,67796.0,117.9286,118.0892,117.8436,118.0609,67796.0
2020-12-04 15:45:00,124.95,124.97,124.8,124.8,39959.0,118.042,118.0609,117.9003,117.9003,39959.0
2020-12-04 15:50:00,124.82,124.99,124.7,124.76,106692.0,117.9192,118.0798,117.8058,117.8625,106692.0
2020-12-04 15:55:00,124.76,125.07,124.68,125.05,206882.0,117.8625,118.1554,117.7869,118.1365,206882.0
2020-12-07 09:30:00,124.51,124.87,123.96,124.34,78386.0,117.6263,117.9664,117.1067,117.4657,78386.0
2020-12-07 09:35:00,124.08,124.35,123.71,123.92,43492.0,117.2201,117.4752,116.8706,117.069,43492.0
2020-12-07 09:40:00,123.67,123.89,123.52,123.59,40295.0,116.8328,117.0406,116.6911,116.7572,40295.0
2020-12-07 09:45:00,123.54,123.6,123.27,123.41,43532.0,116.71,116.7666,116.4549,116.5871,43532.0
2020-12-07 09:50:00,123.38,123.39,122.7,122.83,94412.0,116.5588,116.5683,115.9164,116.0392,94412.0
2020-12-07 09:55:00,122.83,123.31,122.7,123.31,63294.0,116.0392,116.4927,115.9164,116.4927,63294.0
2020-12-07 10:00:00,123.33,123.34,122.79,122.84,26649.0,116.5116,116.521,116.0014,116.0487,26649.0
2020-12-07 10:05:00,122.91,123.08,122.63,123.06,59981.0,116.1148,116.2754,115.8503,116.2565,59981.0
2020-12-07 10:10:00,123.06,123.39,122.92,123.06,23479.0,116.2565,116.5683,116.1242,116.2565,23479.0
2020-12-07 10:15:00,123.03,123.12,122.92,123.12,25870.0,116.2282,116.3132,116.1242,116.3132,25870.0
2020-12-07 10:20:00,123.13,123.18,122.84,122.98,32901.0,116.3226,116.3699,116.0487,116.1809,32901.0
2020-12-07 10:25:00,122.98,123.21,122.91,123.06,20909.0,116.1809,116.3982,116.1148,116.2565,20909.0
2020-12-07 10:30:00,123.04,123.4,123.0,123.11,24584.0,116.2376,116.5777,116.1998,116.3037,24584.0
2020-12-07 10:35:00,123.08,123.28,123.01,123.19,15311.0,116.2754,116.4643,116.2093,116.3793,15311.0
2020-12-07 10:40:00,123.21,123.21,122.79,122.81,65205.0,116.3982,116.3982,116.0014,116.0203,65205.0
2020-12-07 10:45:00,122.81,123.06,122.66,123.03,45110.0,116.0203,116.2565,115.8786,116.2282,45110.0
2020-12-07 10:50:00,123.04,123.4,122.97,123.37,15956.0,116.2376,116.5777,116.1715,116.5494,15956.0
2020-12-07 10:55:00,123.33,123.36,122.88,122.99,26075.0,116.5116,116.5399,116.0864,116.1904,26075.0
2020-12-07 11:00:00,122.98,123.46,122.96,123.24,22203.0,116.1809,116.6344,116.162,116.4265,22203.0
2020-12-07 11:05:00,123.2,123.23,123.07,123.21,15457.0,116.3888,116.4171,116.2659,116.3982,15457.0
2020-12-07 11:10:00,123.19,123.28,123.04,123.1,14514.0,116.3793,116.4643,116.2376,116.2943,14514.0
2020-12-07 11:15:00,123.1,123.23,123.04,123.12,13568.0,116.2943,116.4171,116.2376,116.3132,13568.0
2020-12-07 11:20:00,123.13,123.17,122.98,123.1,23678.0,116.3226,116.3604,116.1809,116.2943,23678.0
2020-12-07 11:25:00,123.06,123.17,122.96,123.09,23139.0,116.2565,116.3604,116.162,116.2848,23139.0
2020-12-07 11:30:00,123.13,123.44,123.05,123.06,15106.0,116.3226,116.6155,116.247,116.2565,15106.0
2020-12-07 11:35:00,123.03,123.39,123.02,123.31,25009.0,116.2282,116.5683,116.2187,116.4927,25009.0
2020-12-07 11:40:00,123.3,123.37,123.21,123.27,17453.0,116.4832,116.5494,116.3982,116.4549,17453.0
2020-12-07 11:45:00,123.3,123.45,123.27,123.42,16649.0,116.4832,116.6249,116.4549,116.5966,16649.0
2020-12-07 11:50:00,123.43,123.43,123.11,123.14,16129.0,116.606,116.606,116.3037,116.3321,16129.0
2020-12-07 11:55:00,123.14,123.59,123.02,123.56,22409.0,116.3321,116.7572,116.2187,116.7289,22409.0
2020-12-07 12:00:00,123.52,123.75,123.35,123.75,7216.0,116.6911,116.9083,116.5305,116.9083,7216.0
2020-12-07 12:05:00,123.76,123.84,123.64,123.72,19084.0,116.9178,116.9934,116.8044,116.88,19084.0
2020-12-07 12:10:00,123.77,123.77,123.59,123.59,17780.0,116.9272,116.9272,116.7572,116.7572,17780.0
2020-12-07 12:15:00,123.59,123.59,123.35,123.39,29235.0,116.7572,116.7572,116.5305,116.5683,29235.0
2020-12-07 12:20:00,123.39,123.46,123.27,123.46,7552.0,116.5683,116.6344,116.4549,116.6344,7552.0
2020-12-07 12:25:00,123.46,123.47,123.31,123.34,18611.0,116.6344,116.6438,116.4927,116.521,18611.0
2020-12-07 12:30:00,123.32,123.53,123.32,123.52,11645.0,116.5021,116.7005,116.5021,116.6911,11645.0
2020-12-07 12:35:00,123.51,123.63,123.47,123.49,38355.0,116.6816,116.795,116.6438,116.6627,38355.0
2020-12-07 12:40:00,123.49,123.49,123.41,123.41,12415.0,116.6627,116.6627,116.5871,116.5871,12415.0
2020-12-07 12:45:00,123.41,123.41,123.14,123.15,30612.0,116.5871,116.5871,116.3321,116.3415,30612.0
2020-12-07 12:50:00,123.17,123.25,123.13,123.14,12518.0,116.3604,116.436,116.3226,116.3321,12518.0
2020-12-07 12:55:00,123.13,123.27,123.12,123.16,20766.0,116.3226,116.4549,116.3132,116.351,20766.0
2020-12-07 13:00:00,123.16,123.21,123.04,123.06,28514.0,116.351,116.3982,116.2376,116.2565,28514.0
2020-12-07 13:05:00,123.05,123.18,123.0,123.02,12042.0,116.247,116.3699,116.1998,116.2187,12042.0
2020-12-07 13:10:00,123.04,123.42,122.98,123.06,69679.0,116.2376,116.5966,116.1809,116.2565,69679.0
2020-12-07 13:15:00,123.02,123.35,123.01,123.35,17735.0,116.2187,116.5305,116.2093,116.5305,17735.0
2020-12-07 13:20:00,123.36,123.53,123.3,123.52,34161.0,116.5399,116.7005,116.4832,116.6911,34161.0
2020-12-07 13:25:00,123.5,123.67,123.46,123.67,15389.0,116.6722,116.8328,116.6344,116.8328,15389.0
2020-12-07 13:30:00,123.59,123.71,123.54,123.71,17982.0,116.7572,116.8706,116.71,116.8706,17982.0
2020-12-07 13:35:00,123.71,123.96,123.71,123.86,17258.0,116.8706,117.1067,116.8706,117.0123,17258.0
2020-12-07 13:40:00,123.84,123.95,123.6,123.69,26729.0,116.9934,117.0973,116.7666,116.8517,26729.0
2020-12-07 13:45:00,123.67,123.77,123.46,123.5,23440.0,116.8328,116.9272,116.6344,116.6722,23440.0
2020-12-07 13:50:00,123.49,123.7,123.48,123.64,16722.0,116.6627,116.8611,116.6533,116.8044,16722.0
2020-12-07 13:55:00,123.68,123.68,123.49,123.55,14621.0,116.8422,116.8422,116.6627,116.7194,14621.0
2020-12-07 14:00:00,123.55,123.55,123.21,123.37,19091.0,116.7194,116.7194,116.3982,116.5494,19091.0
2020-12-07 14:05:00,123.33,123.5,123.3,123.4,22546.0,116.5116,116.6722,116.4832,116.5777,22546.0
2020-12-07 14:10:00,123.41,123.43,123.2,123.26,32177.0,116.5871,116.606,116.3888,116.4454,32177.0
2020-12-07 14:15:00,123.26,123.34,123.19,123.21,9429.0,116.4454,116.521,116.3793,116.3982,9429.0
2020-12-07 14:20:00,123.19,123.43,123.13,123.4,24164.0,116.3793,116.606,116.3226,116.5777,24164.0
2020-12-07 14:25:00,123.4,123.55,123.4,123.49,14154.0,116.5777,116.7194,116.5777,116.6627,14154.0
2020-12-07 14:30:00,123.51,123.63,123.47,123.51,15159.0,116.6816,116.795,116.6438,116.6816,15159.0
2020-12-07 14:35:00,123.53,123.66,123.51,123.52,12883.0,116.7005,116.8233,116.6816,116.6911,12883.0
2020-12-07 14:40:00,123.52,123.63,123.48,123.58,15371.0,116.6911,116.795,116.6533,116.7477,15371.0
2020-12-07 14:45:00,123.56,123.58,123.4,123.42,19941.0,116.7289,116.7477,116.5777,116.5966,19941.0
2020-12-07 14:50:00,123.42,123.49,123.4,123.41,16422.0,116.5966,116.6627,116.5777,116.5871,16422.0
2020-12-07 14:55:00,123.39,123.41,123.25,123.33,20171.0,116.5683,116.5871,116.436,116.5116,20171.0
2020-12-07 15:00:00,123.33,123.41,123.25,123.38,16108.0,116.5116,116.5871,116.436,116.5588,16108.0
2020-12-07 15:05:00,123.38,123.38,123.2,123.2,24595.0,116.5588,116.5588,116.3888,116.3888,24595.0
2020-12-07 15:10:00,123.17,123.29,123.16,123.26,24464.0,116.3604,116.4738,116.351,116.4454,24464.0
2020-12-07 15:15:00,123.25,123.42,123.23,123.42,30346.0,116.436,116.5966,116.4171,116.5966,30346.0
2020-12-07 15:20:00,123.42,123.49,123.38,123.4,33039.0,116.5966,116.6627,116.5588,116.5777,33039.0
2020-12-07 15:25:00,123.4,123.53,123.35,123.45,29315.0,116.5777,116.7005,116.5305,116.6249,29315.0
2020-12-07 15:30:00,123.44,123.47,123.3,123.34,62384.0,116.6155,116.6438,116.4832,116.521,62384.0
2020-12-07 15:35:00,123.33,123.36,123.22,123.27,46365.0,116.5116,116.5399,116.4077,116.4549,46365.0
2020-12-07 15:40:00,123.28,123.28,122.87,123.01,70178.0,116.4643,116.4643,116.077,116.2093,70178.0
2020-12-07 15:45:00,123.01,123.14,122.91,123.03,47588.0,116.2093,116.3321,116.1148,116.2282,47588.0
2020-12-07 15:50:00,123.03,123.72,123.03,123.7,51808.0,116.2282,116.88,116.2282,116.8611,51808.0
2020-12-07 15:55:00,123.7,124.0,123.61,123.93,213264.0,116.8611,117.1445,116.7761,117.0784,213264.0
2020-12-08 09:30:00,122.47,122.96,122.02,122.42,84845.0,115.6991,116.162,115.274,115.6519,84845.0
2020-12-08 09:35:00,122.39,123.73,122.25,123.73,59726.0,115.6235,116.8895,115.4913,116.8895,59726.0
2020-12-08 09:40:00,123.78,123.99,123.34,123.45,71376.0,116.9367,117.1351,116.521,116.6249,71376.0
2020-12-08 09:45:00,123.36,123.71,123.21,123.56,39491.0,116.5399,116.8706,116.3982,116.7289,39491.0
2020-12-08 09:50:00,123.6,123.89,123.43,123.73,16583.0,116.7666,117.0406,116.606,116.8895,16583.0
2020-12-08 09:55:00,123.74,123.77,123.16,123.29,48751.0,116.8989,116.9272,116.351,116.4738,48751.0
2020-12-08 10:00:00,123.31,123.53,122.86,122.94,40777.0,116.4927,116.7005,116.0676,116.1431,40777.0
2020-12-08 10:05:00,122.94,122.95,122.64,122.87,25334.0,116.1431,116.1526,115.8597,116.077,25334.0
2020-12-08 10:10:00,122.84,123.17,122.81,123.14,15900.0,116.0487,116.3604,116.0203,116.3321,15900.0
2020-12-08 10:15:00,123.14,123.19,122.82,123.08,8920.0,116.3321,116.3793,116.0298,116.2754,8920.0
2020-12-08 10:20:00,123.04,123.04,122.87,122.91,17171.0,116.2376,116.2376,116.077,116.1148,17171.0
2020-12-08 10:25:00,122.89,123.07,122.75,122.98,19512.0,116.0959,116.2659,115.9636,116.1809,19512.0
2020-12-08 10:30:00,123.02,123.02,122.73,122.82,8740.0,116.2187,116.2187,115.9447,116.0298,8740.0
2020-12-08 10:35:00,122.79,122.89,122.72,122.8,11236.0,116.0014,116.0959,115.9353,116.0109,11236.0
2020-12-08 10:40:00,122.81,123.05,122.81,123.03,14246.0,116.0203,116.247,116.0203,116.2282,14246.0
2020-12-08 10:45:00,123.02,123.19,122.96,123.15,23959.0,116.2187,116.3793,116.162,116.3415,23959.0
2020-12-08 10:50:00,123.13,123.13,122.85,122.96,51781.0,116.3226,116.3226,116.0581,116.162,51781.0
2020-12-08 10:55:00,122.98,123.31,122.95,123.31,31789.0,116.1809,116.4927,116.1526,116.4927,31789.0
2020-12-08 11:00:00,123.33,123.65,123.33,123.6,19635.0,116.5116,116.8139,116.5116,116.7666,19635.0
2020-12-08 11:05:00,123.64,123.71,123.48,123.55,12774.0,116.8044,116.8706,116.6533,116.7194,12774.0
2020-12-08 11:10:00,123.55,123.71,123.48,123.66,10726.0,116.7194,116.8706,116.6533,116.8233,10726.0
2020-12-08 11:15:00,123.69,123.99,123.67,123.97,21292.0,116.8517,117.1351,116.8328,117.1162,21292.0
2020-12-08 11:20:00,123.96,124.18,123.87,124.18,26270.0,117.1067,117.3146,117.0217,117.3146,26270.0
2020-12-08 11:25:00,124.18,124.44,124.15,124.2,71506.0,117.3146,117.5602,117.2862,117.3335,71506.0
2020-12-08 11:30:00,124.23,124.28,124.09,124.15,17059.0,117.3618,117.409,117.2296,117.2862,17059.0
2020-12-08 11:35:00,124.12,124.25,124.08,124.2,20613.0,117.2579,117.3807,117.2201,117.3335,20613.0
2020-12-08 11:40:00,124.19,124.39,124.19,124.35,24252.0,117.324,117.513,117.324,117.4752,24252.0
2020-12-08 11:45:00,124.4,124.55,124.4,124.43,28924.0,117.5224,117.6641,117.5224,117.5508,28924.0
2020-12-08 11:50:00,124.45,124.48,124.33,124.37,77505.0,117.5696,117.598,117.4563,117.4941,77505.0
2020-12-08 11:55:00,124.37,124.5,124.33,124.34,48478.0,117.4941,117.6169,117.4563,117.4657,48478.0
2020-12-08 12:00:00,124.34,124.48,124.18,124.25,37233.0,117.4657,117.598,117.3146,117.3807,37233.0
2020-12-08 12:05:00,124.23,124.29,124.16,124.26,18965.0,117.3618,117.4185,117.2957,117.3902,18965.0
2020-12-08 12:10:00,124.23,124.3,124.01,124.09,20857.0,117.3618,117.4279,117.154,117.2296,20857.0
2020-12-08 12:15:00,124.09,124.12,124.05,124.08,12802.0,117.2296,117.2579,117.1918,117.2201,12802.0
2020-12-08 12:20:00,124.1,124.22,124.09,124.16,30295.0,117.239,117.3524,117.2296,117.2957,30295.0
2020-12-08 12:25:00,124.16,124.26,124.03,124.1,26681.0,117.2957,117.3902,117.1729,117.239,26681.0
2020-12-08 12:30:00,124.08,124.2,123.83,123.95,16308.0,117.2201,117.3335,116.9839,117.0973,16308.0
2020-12-08 12:35:00,123.95,123.95,123.72,123.72,15544.0,117.0973,117.0973,116.88,116.88,15544.0
2020-12-08 12:40:00,123.71,123.91,123.69,123.72,14504.0,116.8706,117.0595,116.8517,116.88,14504.0
2020-12-08 12:45:00,123.72,123.79,123.67,123.72,9814.0,116.88,116.9461,116.8328,116.88,9814.0
2020-12-08 12:50:00,123.74,123.87,123.71,123.73,7402.0,116.8989,117.0217,116.8706,116.8895,7402.0
2020-12-08 12:55:00,123.73,123.74,123.63,123.65,7856.0,116.8895,116.8989,116.795,116.8139,7856.0
2020-12-08 13:00:00,123.66,123.73,123.57,123.58,7527.0,116.8233,116.8895,116.7383,116.7477,7527.0
2020-12-08 13:05:00,123.58,123.6,123.33,123.4,12894.0,116.7477,116.7666,116.5116,116.5777,12894.0
2020-12-08 13:10:00,123.37,123.46,123.31,123.33,11388.0,116.5494,116.6344,116.4927,116.5116,11388.0
2020-12-08 13:15:00,123.33,123.45,123.25,123.29,11822.0,116.5116,116.6249,116.436,116.4738,11822.0
2020-12-08 13:20:00,123.32,123.32,123.18,123.22,13241.0,116.5021,116.5021,116.3699,116.4077,13241.0
2020-12-08 13:25:00,123.24,123.31,123.17,123.18,11259.0,116.4265,116.4927,116.3604,116.3699,11259.0
2020-12-08 13:30:00,123.19,123.22,123.07,123.21,19274.0,116.3793,116.4077,116.2659,116.3982,19274.0
2020-12-08 13:35:00,123.22,123.38,123.19,123.27,15408.0,116.4077,116.5588,116.3793,116.4549,15408.0
2020-12-08 13:40:00,123.29,123.3,123.08,123.15,23009.0,116.4738,116.4832,116.2754,116.3415,23009.0
2020-12-08 13:45:00,123.16,123.22,123.1,123.19,22397.0,116.351,116.4077,116.2943,116.3793,22397.0
2020-12-08 13:50:00,123.18,123.2,123.03,123.08,14197.0,116.3699,116.3888,116.2282,116.2754,14197.0
2020-12-08 13:55:00,123.09,123.11,123.01,123.01,21276.0,116.2848,116.3037,116.2093,116.2093,21276.0
2020-12-08 14:00:00,123.0,123.02,122.9,122.93,19584.0,116.1998,116.2187,116.1053,116.1337,19584.0
2020-12-08 14:05:00,122.92,122.97,122.82,122.94,17593.0,116.1242,116.1715,116.0298,116.1431,17593.0
2020-12-08 14:10:00,122.95,123.0,122.86,122.98,19875.0,116.1526,116.1998,116.0676,116.1809,19875.0
2020-12-08 14:15:00,122.98,123.19,122.98,123.17,12379.0,116.1809,116.3793,116.1809,116.3604,12379.0
2020-12-08 14:20:00,123.17,123.48,123.14,123.47,21676.0,116.3604,116.6533,116.3321,116.6438,21676.0
2020-12-08 14:25:00,123.47,123.83,123.45,123.76,30334.0,116.6438,116.9839,116.6249,116.9178,30334.0
2020-12-08 14:30:00,123.78,123.89,123.61,123.62,18703.0,116.9367,117.0406,116.7761,116.7855,18703.0
2020-12-08 14:35:00,123.61,123.63,123.45,123.5,27378.0,116.7761,116.795,116.6249,116.6722,27378.0
2020-12-08 14:40:00,123.51,123.54,123.26,123.3,23552.0,116.6816,116.71,116.4454,116.4832,23552.0
2020-12-08 14:45:00,123.27,123.32,123.09,123.09,19831.0,116.4549,116.5021,116.2848,116.2848,19831.0
2020-12-08 14:50:00,123.1,123.18,123.07,123.15,24289.0,116.2943,116.3699,116.2659,116.3415,24289.0
2020-12-08 14:55:00,123.15,123.22,123.09,123.19,19958.0,116.3415,116.4077,116.2848,116.3793,19958.0
2020-12-08 15:00:00,123.21,123.39,123.11,123.36,32472.0,116.3982,116.5683,116.3037,116.5399,32472.0
2020-12-08 15:05:00,123.37,123.43,123.3,123.39,29429.0,116.5494,116.606,116.4832,116.5683,29429.0
2020-12-08 15:10:00,123.39,123.42,123.19,123.28,32670.0,116.5683,116.5966,116.3793,116.4643,32670.0
2020-12-08 15:15:00,123.28,123.31,123.16,123.29,16134.0,116.4643,116.4927,116.351,116.4738,16134.0
2020-12-08 15:20:00,123.28,123.49,123.25,123.43,16619.0,116.4643,116.6627,116.436,116.606,16619.0
2020-12-08 15:25:00,123.44,123.55,123.42,123.47,18130.0,116.6155,116.7194,116.5966,116.6438,18130.0
2020-12-08 15:30:00,123.43,123.49,123.38,123.41,22875.0,116.606,116.6627,116.5588,116.5871,22875.0
2020-12-08 15:35:00,123.41,123.48,123.29,123.42,49734.0,116.5871,116.6533,116.4738,116.5966,49734.0
2020-12-08 15:40:00,123.4,123.44,123.37,123.37,25937.0,116.5777,116.6155,116.5494,116.5494,25937.0
2020-12-08 15:45:00,123.38,123.57,123.35,123.41,36984.0,116.5588,116.7383,116.5305,116.5871,36984.0
2020-12-08 15:50:00,123.41,123.64,123.38,123.5,58470.0,116.5871,116.8044,116.5588,116.6722,58470.0
2020-12-08 15:55:00,123.5,123.77,123.47,123.55,211189.0,116.6722,116.9272,116.6438,116.7194,211189.0
2020-12-09 09:30:00,123.28,123.96,123.22,123.46,57568.0,116.4643,117.1067,116.4077,116.6344,57568.0
2020-12-09 09:35:00,123.46,123.6,123.04,123.42,49988.0,116.6344,116.7666,116.2376,116.5966,49988.0
2020-12-09 09:40:00,123.38,123.61,123.22,123.61,22623.0,116.5588,116.7761,116.4077,116.7761,22623.0
2020-12-09 09:45:00,123.6,123.6,122.87,123.05,32479.0,116.7666,116.7666,116.077,116.247,32479.0
2020-12-09 09:50:00,123.01,123.1,122.88,122.99,27841.0,116.2093,116.2943,116.0864,116.1904,27841.0
2020-12-09 09:55:00,123.02,123.26,122.97,123.23,19728.0,116.2187,116.4454,116.1715,116.4171,19728.0
2020-12-09 10:00:00,123.23,123.31,122.87,123.11,27636.0,116.4171,116.4927,116.077,116.3037,27636.0
2020-12-09 10:05:00,123.16,123.27,123.0,123.18,18052.0,116.351,116.4549,116.1998,116.3699,18052.0
2020-12-09 10:10:00,123.18,123.42,122.79,122.83,37836.0,116.3699,116.5966,116.0014,116.0392,37836.0
2020-12-09 10:15:00,122.81,123.08,122.78,123.04,9563.0,116.0203,116.2754,115.992,116.2376,9563.0
2020-12-09 10:20:00,123.04,123.09,122.87,122.96,14530.0,116.2376,116.2848,116.077,116.162,14530.0
2020-12-09 10:25:00,122.99,123.09,122.85,122.88,20399.0,116.1904,116.2848,116.0581,116.0864,20399.0
2020-12-09 10:30:00,122.84,123.0,122.71,122.92,21766.0,116.0487,116.1998,115.9258,116.1242,21766.0
2020-12-09 10:35:00,122.97,122.99,122.7,122.76,21531.0,116.1715,116.1904,115.9164,115.9731,21531.0
2020-12-09 10:40:00,122.77,122.86,122.53,122.58,10346.0,115.9825,116.0676,115.7558,115.803,10346.0
2020-12-09 10:45:00,122.62,122.62,122.33,122.39,40888.0,115.8408,115.8408,115.5669,115.6235,40888.0
2020-12-09 10:50:00,122.39,122.5,122.31,122.41,22498.0,115.6235,115.7275,115.548,115.6424,22498.0
2020-12-09 10:55:00,122.4,122.54,122.2,122.31,14450.0,115.633,115.7652,115.444,115.548,14450.0
2020-12-09 11:00:00,122.21,122.32,122.12,122.21,14718.0,115.4535,115.5574,115.3685,115.4535,14718.0
2020-12-09 11:05:00,122.21,122.21,122.01,122.09,38999.0,115.4535,115.4535,115.2645,115.3401,38999.0
2020-12-09 11:10:00,122.09,122.23,122.09,122.19,15186.0,115.3401,115.4724,115.3401,115.4346,15186.0
2020-12-09 11:15:00,122.19,122.19,121.86,121.93,24246.0,115.4346,115.4346,115.1228,115.189,24246.0
2020-12-09 11:20:00,121.93,122.03,121.84,121.84,21616.0,115.189,115.2834,115.1039,115.1039,21616.0
2020-12-09 11:25:00,121.86,121.98,121.81,121.89,19567.0,115.1228,115.2362,115.0756,115.1512,19567.0
2020-12-09 11:30:00,121.86,121.86,121.55,121.65,62606.0,115.1228,115.1228,114.83,114.9244,62606.0
2020-12-09 11:35:00,121.61,121.75,121.5,121.69,28673.0,114.8867,115.0189,114.7827,114.9622,28673.0
2020-12-09 11:40:00,121.69,121.98,121.68,121.86,67660.0,114.9622,115.2362,114.9528,115.1228,67660.0
2020-12-09 11:45:00,121.86,122.12,121.85,121.9,19493.0,115.1228,115.3685,115.1134,115.1606,19493.0
2020-12-09 11:50:00,121.9,122.03,121.82,122.02,11414.0,115.1606,115.2834,115.0851,115.274,11414.0
2020-12-09 11:55:00,122.04,122.23,121.98,122.17,12508.0,115.2929,115.4724,115.2362,115.4157,12508.0
2020-12-09 12:00:00,122.2,122.2,122.05,122.15,26139.0,115.444,115.444,115.3023,115.3968,26139.0
2020-12-09 12:05:00,122.1,122.2,122.07,122.15,10695.0,115.3496,115.444,115.3212,115.3968,10695.0
2020-12-09 12:10:00,122.2,122.28,122.07,122.27,17503.0,115.444,115.5196,115.3212,115.5102,17503.0
2020-12-09 12:15:00,122.27,122.41,122.1,122.2,11204.0,115.5102,115.6424,115.3496,115.444,11204.0
2020-12-09 12:20:00,122.26,122.27,122.1,122.24,12912.0,115.5007,115.5102,115.3496,115.4818,12912.0
2020-12-09 12:25:00,122.21,122.25,122.11,122.11,8129.0,115.4535,115.4913,115.359,115.359,8129.0
2020-12-09 12:30:00,122.13,122.16,121.96,122.11,11431.0,115.3779,115.4063,115.2173,115.359,11431.0
2020-12-09 12:35:00,122.1,122.12,122.02,122.03,7253.0,115.3496,115.3685,115.274,115.2834,7253.0
2020-12-09 12:40:00,121.99,122.17,121.95,122.08,13643.0,115.2457,115.4157,115.2079,115.3307,13643.0
2020-12-09 12:45:00,122.1,122.1,121.82,121.93,12593.0,115.3496,115.3496,115.0851,115.189,12593.0
2020-12-09 12:50:00,121.94,122.1,121.8,122.04,13622.0,115.1984,115.3496,115.0662,115.2929,13622.0
2020-12-09 12:55:00,122.03,122.1,121.92,122.01,10216.0,115.2834,115.3496,115.1795,115.2645,10216.0
2020-12-09 13:00:00,122.03,122.03,121.83,121.84,10372.0,115.2834,115.2834,115.0945,115.1039,10372.0
2020-12-09 13:05:00,121.84,122.02,121.82,121.94,13843.0,115.1039,115.274,115.0851,115.1984,13843.0
2020-12-09 13:10:00,121.91,121.96,121.79,121.81,12174.0,115.1701,115.2173,115.0567,115.0756,12174.0
2020-12-09 13:15:00,121.83,121.88,121.61,121.69,23977.0,115.0945,115.1417,114.8867,114.9622,23977.0
2020-12-09 13:20:00,121.71,121.79,121.61,121.63,19527.0,114.9811,115.0567,114.8867,114.9056,19527.0
2020-12-09 13:25:00,121.61,121.67,121.54,121.67,15534.0,114.8867,114.9433,114.8205,114.9433,15534.0
2020-12-09 13:30:00,121.64,121.64,121.31,121.32,12368.0,114.915,114.915,114.6032,114.6127,12368.0
2020-12-09 13:35:00,121.34,121.51,121.25,121.45,24899.0,114.6316,114.7922,114.5466,114.7355,24899.0
2020-12-09 13:40:00,121.41,121.63,121.35,121.62,8995.0,114.6977,114.9056,114.641,114.8961,8995.0
2020-12-09 13:45:00,121.64,121.68,121.47,121.62,20059.0,114.915,114.9528,114.7544,114.8961,20059.0
2020-12-09 13:50:00,121.62,121.64,121.37,121.47,9061.0,114.8961,114.915,114.6599,114.7544,9061.0
2020-12-09 13:55:00,121.37,121.41,121.0,121.16,7252.0,114.6599,114.6977,114.3104,114.4615,7252.0
2020-12-09 14:00:00,121.15,121.71,121.14,121.61,10853.0,114.4521,114.9811,114.4426,114.8867,10853.0
2020-12-09 14:05:00,121.62,121.65,121.52,121.62,8490.0,114.8961,114.9244,114.8016,114.8961,8490.0
2020-12-09 14:10:00,121.61,121.78,121.57,121.68,17930.0,114.8867,115.0473,114.8489,114.9528,17930.0
2020-12-09 14:15:00,121.64,121.73,121.57,121.73,11596.0,114.915,115.0,114.8489,115.0,11596.0
2020-12-09 14:20:00,121.72,121.94,121.65,121.94,9456.0,114.9906,115.1984,114.9244,115.1984,9456.0
2020-12-09 14:25:00,121.93,122.06,121.88,122.03,14194.0,115.189,115.3118,115.1417,115.2834,14194.0
2020-12-09 14:30:00,122.03,122.03,121.85,121.86,15432.0,115.2834,115.2834,115.1134,115.1228,15432.0
2020-12-09 14:35:00,121.9,121.9,121.72,121.72,7601.0,115.1606,115.1606,114.9906,114.9906,7601.0
2020-12-09 14:40:00,121.76,121.77,121.55,121.59,12506.0,115.0284,115.0378,114.83,114.8678,12506.0
2020-12-09 14:45:00,121.59,121.91,121.56,121.72,11123.0,114.8678,115.1701,114.8394,114.9906,11123.0
2020-12-09 14:50:00,121.73,121.76,121.52,121.61,15823.0,115.0,115.0284,114.8016,114.8867,15823.0
2020-12-09 14:55:00,121.61,121.64,121.53,121.58,13257.0,114.8867,114.915,114.8111,114.8583,13257.0
2020-12-09 15:00:00,121.55,121.62,121.4,121.47,18484.0,114.83,114.8961,114.6883,114.7544,18484.0
2020-12-09 15:05:00,121.47,121.69,121.46,121.65,14983.0,114.7544,114.9622,114.745,114.9244,14983.0
2020-12-09 15:10:00,121.67,121.73,121.62,121.62,15528.0,114.9433,115.0,114.8961,114.8961,15528.0
2020-12-09 15:15:00,121.64,121.64,121.51,121.58,17288.0,114.915,114.915,114.7922,114.8583,17288.0
2020-12-09 15:20:00,121.57,121.7,121.44,121.46,12476.0,114.8489,114.9717,114.7261,114.745,12476.0
2020-12-09 15:25:00,121.45,121.55,121.37,121.44,15207.0,114.7355,114.83,114.6599,114.7261,15207.0
2020-12-09 15:30:00,121.42,121.71,121.41,121.59,23033.0,114.7072,114.9811,114.6977,114.8678,23033.0
2020-12-09 15:35:00,121.57,121.67,121.5,121.58,28819.0,114.8489,114.9433,114.7827,114.8583,28819.0
2020-12-09 15:40:00,121.6,121.81,121.57,121.78,27488.0,114.8772,115.0756,114.8489,115.0473,27488.0
2020-12-09 15:45:00,121.78,121.94,121.66,121.66,34714.0,115.0473,115.1984,114.9339,114.9339,34714.0
2020-12-09 15:50:00,121.69,121.89,121.62,121.87,49743.0,114.9622,115.1512,114.8961,115.1323,49743.0
2020-12-09 15:55:00,121.89,122.06,121.62,121.62,191924.0,115.1512,115.3118,114.8961,114.8961,191924.0
2020-12-10 09:30:00,120.75,120.93,119.7,119.74,76931.0,114.0742,114.2443,113.0823,113.12,76931.0
2020-12-10 09:35:00,119.8,121.5,119.79,121.5,25994.0,113.1767,114.7827,113.1673,114.7827,25994.0
2020-12-10 09:40:00,121.5,121.81,121.01,121.02,12225.0,114.7827,115.0756,114.3198,114.3293,12225.0
2020-12-10 09:45:00,121.12,121.15,120.47,120.65,24015.0,114.4238,114.4521,113.8097,113.9797,24015.0
2020-12-10 09:50:00,120.65,121.04,120.64,120.91,20625.0,113.9797,114.3482,113.9703,114.2254,20625.0
2020-12-10 09:55:00,120.85,120.96,120.68,120.74,23476.0,114.1687,114.2726,114.0081,114.0648,23476.0
2020-12-10 10:00:00,120.77,120.83,120.46,120.5,26220.0,114.0931,114.1498,113.8002,113.838,26220.0
2020-12-10 10:05:00,120.51,120.62,120.27,120.38,24222.0,113.8475,113.9514,113.6207,113.7247,24222.0
2020-12-10 10:10:00,120.41,120.47,120.27,120.37,18390.0,113.753,113.8097,113.6207,113.7152,18390.0
2020-12-10 10:15:00,120.43,120.46,120.21,120.33,23812.0,113.7719,113.8002,113.5641,113.6774,23812.0
2020-12-10 10:20:00,120.34,120.58,120.31,120.5,17582.0,113.6869,113.9136,113.6585,113.838,17582.0
2020-12-10 10:25:00,120.46,120.82,120.46,120.8,22001.0,113.8002,114.1403,113.8002,114.1214,22001.0
2020-12-10 10:30:00,120.87,120.96,120.48,120.48,34313.0,114.1876,114.2726,113.8191,113.8191,34313.0
2020-12-10 10:35:00,120.5,121.0,120.48,120.81,19779.0,113.838,114.3104,113.8191,114.1309,19779.0
2020-12-10 10:40:00,120.8,121.11,120.76,121.01,11731.0,114.1214,114.4143,114.0837,114.3198,11731.0
2020-12-10 10:45:00,121.02,121.22,120.84,120.99,35801.0,114.3293,114.5182,114.1592,114.3009,35801.0
2020-12-10 10:50:00,121.04,121.44,121.02,121.4,25721.0,114.3482,114.7261,114.3293,114.6883,25721.0
2020-12-10 10:55:00,121.43,121.45,121.2,121.32,16471.0,114.7166,114.7355,114.4993,114.6127,16471.0
2020-12-10 11:00:00,121.28,121.67,121.28,121.65,28910.0,114.5749,114.9433,114.5749,114.9244,28910.0
2020-12-10 11:05:00,121.65,121.71,121.45,121.48,17266.0,114.9244,114.9811,114.7355,114.7638,17266.0
2020-12-10 11:10:00,121.48,121.5,121.28,121.5,10756.0,114.7638,114.7827,114.5749,114.7827,10756.0
2020-12-10 11:15:00,121.53,121.66,121.33,121.66,10530.0,114.8111,114.9339,114.6221,114.9339,10530.0
2020-12-10 11:20:00,121.64,121.74,121.45,121.49,27936.0,114.915,115.0095,114.7355,114.7733,27936.0
2020-12-10 11:25:00,121.49,121.54,121.33,121.4,9708.0,114.7733,114.8205,114.6221,114.6883,9708.0
2020-12-10 11:30:00,121.4,121.44,121.23,121.29,9571.0,114.6883,114.7261,114.5277,114.5844,9571.0
2020-12-10 11:35:00,121.3,121.3,121.06,121.12,5993.0,114.5938,114.5938,114.3671,114.4238,5993.0
2020-12-10 11:40:00,121.12,121.15,121.0,121.05,8642.0,114.4238,114.4521,114.3104,114.3576,8642.0
2020-12-10 11:45:00,120.98,121.06,120.96,121.01,11846.0,114.2915,114.3671,114.2726,114.3198,11846.0
2020-12-10 11:50:00,121.0,121.04,120.89,120.92,11659.0,114.3104,114.3482,114.2065,114.2348,11659.0
2020-12-10 11:55:00,120.88,121.09,120.88,121.06,5598.0,114.197,114.3954,114.197,114.3671,5598.0
2020-12-10 12:00:00,121.03,121.22,120.99,121.22,8176.0,114.3387,114.5182,114.3009,114.5182,8176.0
2020-12-10 12:05:00,121.23,121.42,121.21,121.41,7393.0,114.5277,114.7072,114.5088,114.6977,7393.0
2020-12-10 12:10:00,121.45,121.66,121.43,121.66,11380.0,114.7355,114.9339,114.7166,114.9339,11380.0
2020-12-10 12:15:00,121.68,121.78,121.61,121.75,13298.0,114.9528,115.0473,114.8867,115.0189,13298.0
2020-12-10 12:20:00,121.76,121.79,121.61,121.7,9195.0,115.0284,115.0567,114.8867,114.9717,9195.0
2020-12-10 12:25:00,121.73,121.79,121.65,121.72,13683.0,115.0,115.0567,114.9244,114.9906,13683.0
2020-12-10 12:30:00,121.72,121.86,121.72,121.85,8657.0,114.9906,115.1228,114.9906,115.1134,8657.0
2020-12-10 12:35:00,121.88,121.92,121.73,121.77,7201.0,115.1417,115.1795,115.0,115.0378,7201.0
2020-12-10 12:40:00,121.79,121.89,121.72,121.77,10335.0,115.0567,115.1512,114.9906,115.0378,10335.0
2020-12-10 12:45:00,121.76,121.9,121.7,121.72,13480.0,115.0284,115.1606,114.9717,114.9906,13480.0
2020-12-10 12:50:00,121.67,121.68,121.5,121.58,10486.0,114.9433,114.9528,114.7827,114.8583,10486.0
2020-12-10 12:55:00,121.6,121.67,121.53,121.59,11305.0,114.8772,114.9433,114.8111,114.8678,11305.0
2020-12-10 13:00:00,121.59,121.62,121.4,121.44,11033.0,114.8678,114.8961,114.6883,114.7261,11033.0
2020-12-10 13:05:00,121.44,121.69,121.41,121.69,18310.0,114.7261,114.9622,114.6977,114.9622,18310.0
2020-12-10 13:10:00,121.65,121.93,121.62,121.87,7072.0,114.9244,115.189,114.8961,115.1323,7072.0
2020-12-10 13:15:00,121.84,121.98,121.81,121.98,24946.0,115.1039,115.2362,115.0756,115.2362,24946.0
2020-12-10 13:20:00,121.97,122.09,121.96,121.98,17088.0,115.2268,115.3401,115.2173,115.2362,17088.0
2020-12-10 13:25:00,121.96,122.13,121.9,121.9,15675.0,115.2173,115.3779,115.1606,115.1606,15675.0
2020-12-10 13:30:00,121.88,121.91,121.73,121.76,5652.0,115.1417,115.1701,115.0,115.0284,5652.0
2020-12-10 13:35:00,121.72,121.87,121.66,121.87,5383.0,114.9906,115.1323,114.9339,115.1323,5383.0
2020-12-10 13:40:00,121.84,121.84,121.63,121.69,13887.0,115.1039,115.1039,114.9056,114.9622,13887.0
2020-12-10 13:45:00,121.68,121.7,121.56,121.63,8786.0,114.9528,114.9717,114.8394,114.9056,8786.0
2020-12-10 13:50:00,121.6,121.63,121.46,121.5,35612.0,114.8772,114.9056,114.745,114.7827,35612.0
2020-12-10 13:55:00,121.5,121.53,121.36,121.45,7694.0,114.7827,114.8111,114.6505,114.7355,7694.0
2020-12-10 14:00:00,121.47,121.64,121.42,121.48,6900.0,114.7544,114.915,114.7072,114.7638,6900.0
2020-12-10 14:05:00,121.4,121.59,121.4,121.42,20118.0,114.6883,114.8678,114.6883,114.7072,20118.0
2020-12-10 14:10:00,121.4,121.47,121.3,121.36,11178.0,114.6883,114.7544,114.5938,114.6505,11178.0
2020-12-10 14:15:00,121.34,121.39,121.26,121.38,4806.0,114.6316,114.6788,114.556,114.6694,4806.0
2020-12-10 14:20:00,121.39,121.46,121.24,121.31,9414.0,114.6788,114.745,114.5371,114.6032,9414.0
2020-12-10 14:25:00,121.36,121.58,121.34,121.41,6792.0,114.6505,114.8583,114.6316,114.6977,6792.0
2020-12-10 14:30:00,121.43,121.53,121.39,121.53,5695.0,114.7166,114.8111,114.6788,114.8111,5695.0
2020-12-10 14:35:00,121.51,121.75,121.51,121.74,8785.0,114.7922,115.0189,114.7922,115.0095,8785.0
2020-12-10 14:40:00,121.74,121.74,121.54,121.62,11631.0,115.0095,115.0095,114.8205,114.8961,11631.0
2020-12-10 14:45:00,121.62,121.76,121.6,121.75,6445.0,114.8961,115.0284,114.8772,115.0189,6445.0
2020-12-10 14:50:00,121.76,121.82,121.7,121.78,9663.0,115.0284,115.0851,114.9717,115.0473,9663.0
2020-12-10 14:55:00,121.79,121.81,121.46,121.48,17820.0,115.0567,115.0756,114.745,114.7638,17820.0
2020-12-10 15:00:00,121.52,121.91,121.52,121.79,13915.0,114.8016,115.1701,114.8016,115.0567,13915.0
2020-12-10 15:05:00,121.77,121.93,121.76,121.8,8679.0,115.0378,115.189,115.0284,115.0662,8679.0
2020-12-10 15:10:00,121.81,122.01,121.81,121.94,9610.0,115.0756,115.2645,115.0756,115.1984,9610.0
2020-12-10 15:15:00,121.9,122.1,121.89,122.01,15095.0,115.1606,115.3496,115.1512,115.2645,15095.0
2020-12-10 15:20:00,122.0,122.01,121.86,121.88,14616.0,115.2551,115.2645,115.1228,115.1417,14616.0
2020-12-10 15:25:00,121.88,121.88,121.65,121.72,22651.0,115.1417,115.1417,114.9244,114.9906,22651.0
2020-12-10 15:30:00,121.72,121.94,121.67,121.71,20143.0,114.9906,115.1984,114.9433,114.9811,20143.0
2020-12-10 15:35:00,121.71,121.71,121.55,121.62,24401.0,114.9811,114.9811,114.83,114.8961,24401.0
2020-12-10 15:40:00,121.62,121.8,121.61,121.78,23579.0,114.8961,115.0662,114.8867,115.0473,23579.0
2020-12-10 15:45:00,121.8,121.94,121.79,121.81,18629.0,115.0662,115.1984,115.0567,115.0756,18629.0
2020-12-10 15:50:00,121.84,122.12,121.83,122.12,39317.0,115.1039,115.3685,115.0945,115.3685,39317.0
2020-12-10 15:55:00,122.1,122.11,121.79,121.84,133860.0,115.3496,115.359,115.0567,115.1039,133860.0
2020-12-11 09:30:00,120.16,120.5,119.55,119.95,56415.0,113.5168,113.838,112.9406,113.3184,56415.0
2020-12-11 09:35:00,119.94,120.07,119.46,119.85,87785.0,113.309,113.4318,112.8555,113.224,87785.0
2020-12-11 09:40:00,119.85,120.14,119.83,119.99,79365.0,113.224,113.4979,113.2051,113.3562,79365.0
2020-12-11 09:45:00,119.95,120.14,119.69,119.75,67127.0,113.3184,113.4979,113.0728,113.1295,67127.0
2020-12-11 09:50:00,119.69,120.23,119.57,120.03,39580.0,113.0728,113.583,112.9594,113.394,39580.0
2020-12-11 09:55:00,120.03,120.12,119.87,119.96,13659.0,113.394,113.479,113.2429,113.3279,13659.0
2020-12-11 10:00:00,119.98,120.41,119.96,120.06,26077.0,113.3468,113.753,113.3279,113.4224,26077.0
2020-12-11 10:05:00,120.09,120.31,119.9,119.9,24210.0,113.4507,113.6585,113.2712,113.2712,24210.0
2020-12-11 10:10:00,119.91,119.95,119.55,119.67,18834.0,113.2806,113.3184,112.9406,113.0539,18834.0
2020-12-11 10:15:00,119.67,119.83,119.59,119.81,26140.0,113.0539,113.2051,112.9783,113.1862,26140.0
2020-12-11 10:20:00,119.81,119.85,119.68,119.76,11238.0,113.1862,113.224,113.0634,113.1389,11238.0
2020-12-11 10:25:00,119.7,119.76,119.49,119.63,22678.0,113.0823,113.1389,112.8839,113.0161,22678.0
2020-12-11 10:30:00,119.55,119.74,119.5,119.72,21925.0,112.9406,113.12,112.8933,113.1012,21925.0
2020-12-11 10:35:00,119.73,119.73,119.41,119.48,12382.0,113.1106,113.1106,112.8083,112.8744,12382.0
2020-12-11 10:40:00,119.5,119.66,119.41,119.51,14396.0,112.8933,113.0445,112.8083,112.9028,14396.0
2020-12-11 10:45:00,119.53,119.53,118.99,118.99,38038.0,112.9217,112.9217,112.4115,112.4115,38038.0
2020-12-11 10:50:00,118.99,119.4,118.9,119.0,69257.0,112.4115,112.7988,112.3265,112.421,69257.0
2020-12-11 10:55:00,118.95,119.46,118.87,119.46,31002.0,112.3737,112.8555,112.2981,112.8555,31002.0
2020-12-11 11:00:00,119.43,119.71,119.4,119.62,17358.0,112.8272,113.0917,112.7988,113.0067,17358.0
2020-12-11 11:05:00,119.6,119.79,119.58,119.73,8994.0,112.9878,113.1673,112.9689,113.1106,8994.0
2020-12-11 11:10:00,119.74,120.01,119.74,119.84,10920.0,113.12,113.3751,113.12,113.2145,10920.0
2020-12-11 11:15:00,119.8,120.03,119.8,120.01,8637.0,113.1767,113.394,113.1767,113.3751,8637.0
2020-12-11 11:20:00,120.03,120.03,119.72,119.75,10437.0,113.394,113.394,113.1012,113.1295,10437.0
2020-12-11 11:25:00,119.78,119.78,119.69,119.71,13058.0,113.1578,113.1578,113.0728,113.0917,13058.0
2020-12-11 11:30:00,119.7,119.8,119.64,119.74,22257.0,113.0823,113.1767,113.0256,113.12,22257.0
2020-12-11 11:35:00,119.75,119.75,119.38,119.41,17783.0,113.1295,113.1295,112.7799,112.8083,17783.0
2020-12-11 11:40:00,119.4,119.59,119.23,119.32,42865.0,112.7988,112.9783,112.6382,112.7233,42865.0
2020-12-11 11:45:00,119.32,119.65,119.27,119.57,6904.0,112.7233,113.035,112.676,112.9594,6904.0
2020-12-11 11:50:00,119.6,119.72,119.48,119.56,15475.0,112.9878,113.1012,112.8744,112.95,15475.0
2020-12-11 11:55:00,119.57,119.59,119.21,119.3,16883.0,112.9594,112.9783,112.6193,112.7044,16883.0
2020-12-11 12:00:00,119.24,119.37,119.14,119.35,9267.0,112.6477,112.7705,112.5532,112.7516,9267.0
2020-12-11 12:05:00,119.34,119.47,119.29,119.43,9157.0,112.7422,112.865,112.6949,112.8272,9157.0
2020-12-11 12:10:00,119.36,119.36,119.11,119.11,10600.0,112.7611,112.7611,112.5249,112.5249,10600.0
2020-12-11 12:15:00,119.12,119.17,118.88,118.88,10898.0,112.5343,112.5816,112.3076,112.3076,10898.0
2020-12-11 12:20:00,118.89,119.13,118.84,119.09,14100.0,112.317,112.5438,112.2698,112.506,14100.0
2020-12-11 12:25:00,119.04,119.21,118.99,119.18,5236.0,112.4587,112.6193,112.4115,112.591,5236.0
2020-12-11 12:30:00,119.19,119.19,119.11,119.15,6209.0,112.6005,112.6005,112.5249,112.5627,6209.0
2020-12-11 12:35:00,119.11,119.11,118.96,119.0,11886.0,112.5249,112.5249,112.3832,112.421,11886.0
2020-12-11 12:40:00,119.01,119.13,118.95,119.13,10507.0,112.4304,112.5438,112.3737,112.5438,10507.0
2020-12-11 12:45:00,119.11,119.4,119.11,119.4,11927.0,112.5249,112.7988,112.5249,112.7988,11927.0
2020-12-11 12:50:00,119.42,119.44,119.27,119.38,33172.0,112.8177,112.8366,112.676,112.7799,33172.0
2020-12-11 12:55:00,119.39,119.48,119.32,119.48,3184.0,112.7894,112.8744,112.7233,112.8744,3184.0
2020-12-11 13:00:00,119.45,119.45,119.35,119.44,3710.0,112.8461,112.8461,112.7516,112.8366,3710.0
2020-12-11 13:05:00,119.42,119.42,119.29,119.31,4326.0,112.8177,112.8177,112.6949,112.7138,4326.0
2020-12-11 13:10:00,119.3,119.61,119.29,119.56,5983.0,112.7044,112.9972,112.6949,112.95,5983.0
2020-12-11 13:15:00,119.6,119.6,119.36,119.4,4314.0,112.9878,112.9878,112.7611,112.7988,4314.0
2020-12-11 13:20:00,119.43,119.43,119.35,119.38,4267.0,112.8272,112.8272,112.7516,112.7799,4267.0
2020-12-11 13:25:00,119.35,119.56,119.33,119.56,4457.0,112.7516,112.95,112.7327,112.95,4457.0
2020-12-11 13:30:00,119.59,119.62,119.53,119.6,9943.0,112.9783,113.0067,112.9217,112.9878,9943.0
2020-12-11 13:35:00,119.6,119.65,119.55,119.6,8961.0,112.9878,113.035,112.9406,112.9878,8961.0
2020-12-11 13:40:00,119.58,119.69,119.56,119.63,14653.0,112.9689,113.0728,112.95,113.0161,14653.0
2020-12-11 13:45:00,119.63,119.66,119.57,119.61,10247.0,113.0161,113.0445,112.9594,112.9972,10247.0
2020-12-11 13:50:00,119.59,119.92,119.51,119.78,10315.0,112.9783,113.2901,112.9028,113.1578,10315.0
2020-12-11 13:55:00,119.85,119.99,119.82,119.96,6985.0,113.224,113.3562,113.1956,113.3279,6985.0
2020-12-11 14:00:00,119.96,120.02,119.92,120.02,7627.0,113.3279,113.3846,113.2901,113.3846,7627.0
2020-12-11 14:05:00,119.96,120.06,119.88,119.94,8516.0,113.3279,113.4224,113.2523,113.309,8516.0
2020-12-11 14:10:00,119.93,120.03,119.91,120.01,9445.0,113.2995,113.394,113.2806,113.3751,9445.0
2020-12-11 14:15:00,120.04,120.06,119.95,119.95,13858.0,113.4035,113.4224,113.3184,113.3184,13858.0
2020-12-11 14:20:00,119.92,120.05,119.9,120.0,9301.0,113.2901,113.4129,113.2712,113.3657,9301.0
2020-12-11 14:25:00,120.0,120.01,119.78,119.83,13267.0,113.3657,113.3751,113.1578,113.2051,13267.0
2020-12-11 14:30:00,119.87,119.99,119.84,119.97,18222.0,113.2429,113.3562,113.2145,113.3373,18222.0
2020-12-11 14:35:00,119.95,119.95,119.82,119.84,11420.0,113.3184,113.3184,113.1956,113.2145,11420.0
2020-12-11 14:40:00,119.87,119.96,119.8,119.96,7519.0,113.2429,113.3279,113.1767,113.3279,7519.0
2020-12-11 14:45:00,119.97,120.01,119.87,119.95,12053.0,113.3373,113.3751,113.2429,113.3184,12053.0
2020-12-11 14:50:00,119.95,120.01,119.88,119.92,7719.0,113.3184,113.3751,113.2523,113.2901,7719.0
2020-12-11 14:55:00,119.95,119.99,119.88,119.91,7679.0,113.3184,113.3562,113.2523,113.2806,7679.0
2020-12-11 15:00:00,119.93,119.95,119.84,119.86,10831.0,113.2995,113.3184,113.2145,113.2334,10831.0
2020-12-11 15:05:00,119.84,119.87,119.77,119.78,15639.0,113.2145,113.2429,113.1484,113.1578,15639.0
2020-12-11 15:10:00,119.78,120.0,119.75,119.94,18580.0,113.1578,113.3657,113.1295,113.309,18580.0
2020-12-11 15:15:00,119.98,120.04,119.95,120.0,51293.0,113.3468,113.4035,113.3184,113.3657,51293.0
2020-12-11 15:20:00,120.0,120.02,119.92,119.96,12912.0,113.3657,113.3846,113.2901,113.3279,12912.0
2020-12-11 15:25:00,119.98,120.08,119.92,119.96,8780.0,113.3468,113.4412,113.2901,113.3279,8780.0
2020-12-11 15:30:00,119.98,120.17,119.91,120.12,18191.0,113.3468,113.5263,113.2806,113.479,18191.0
2020-12-11 15:35:00,120.09,120.32,120.09,120.23,13970.0,113.4507,113.668,113.4507,113.583,13970.0
2020-12-11 15:40:00,120.23,120.36,120.18,120.2,13696.0,113.583,113.7058,113.5357,113.5546,13696.0
2020-12-11 15:45:00,120.22,120.23,119.88,119.92,54595.0,113.5735,113.583,113.2523,113.2901,54595.0
2020-12-11 15:50:00,119.93,120.15,119.92,120.04,43729.0,113.2995,113.5074,113.2901,113.4035,43729.0
2020-12-11 15:55:00,120.04,120.28,119.97,120.21,191301.0,113.4035,113.6302,113.3373,113.5641,191301.0
2020-12-14 09:30:00,121.73,121.79,120.89,120.9,67784.0,115.0,115.0567,114.2065,114.2159,67784.0
2020-12-14 09:35:00,120.96,121.08,120.41,121.08,26885.0,114.2726,114.386,113.753,114.386,26885.0
2020-12-14 09:40:00,121.01,121.01,120.31,120.33,38395.0,114.3198,114.3198,113.6585,113.6774,38395.0
2020-12-14 09:45:00,120.39,120.42,119.72,119.75,64148.0,113.7341,113.7625,113.1012,113.1295,64148.0
2020-12-14 09:50:00,119.75,119.77,119.26,119.27,44487.0,113.1295,113.1484,112.6666,112.676,44487.0
2020-12-14 09:55:00,119.29,119.57,119.16,119.4,42117.0,112.6949,112.9594,112.5721,112.7988,42117.0
2020-12-14 10:00:00,119.37,119.38,118.94,119.07,43225.0,112.7705,112.7799,112.3643,112.4871,43225.0
2020-12-14 10:05:00,119.05,119.17,118.85,118.93,109467.0,112.4682,112.5816,112.2793,112.3548,109467.0
2020-12-14 10:10:00,118.97,119.27,118.97,119.07,36845.0,112.3926,112.676,112.3926,112.4871,36845.0
2020-12-14 10:15:00,119.1,119.41,119.08,119.13,32015.0,112.5154,112.8083,112.4965,112.5438,32015.0
2020-12-14 10:20:00,119.14,119.28,119.06,119.18,25388.0,112.5532,112.6855,112.4776,112.591,25388.0
2020-12-14 10:25:00,119.16,119.21,119.0,119.13,31613.0,112.5721,112.6193,112.421,112.5438,31613.0
2020-12-14 10:30:00,119.16,119.27,119.02,119.07,26576.0,112.5721,112.676,112.4399,112.4871,26576.0
2020-12-14 10:35:00,119.08,119.08,118.81,118.93,39662.0,112.4965,112.4965,112.2415,112.3548,39662.0
2020-12-14 10:40:00,118.94,118.96,118.71,118.79,26492.0,112.3643,112.3832,112.147,112.2226,26492.0
2020-12-14 10:45:00,118.79,118.8,118.22,118.28,58864.0,112.2226,112.232,111.6841,111.7408,58864.0
2020-12-14 10:50:00,118.26,118.27,118.08,118.27,33355.0,111.7219,111.7313,111.5518,111.7313,33355.0
2020-12-14 10:55:00,118.26,118.37,117.89,117.95,53790.0,111.7219,111.8258,111.3723,111.429,53790.0
2020-12-14 11:00:00,117.94,117.95,117.49,117.63,71414.0,111.4196,111.429,110.9944,111.1267,71414.0
2020-12-14 11:05:00,117.63,117.82,117.43,117.44,62917.0,111.1267,111.3062,110.9378,110.9472,62917.0
2020-12-14 11:10:00,117.42,117.5,117.22,117.23,94640.0,110.9283,111.0039,110.7394,110.7488,94640.0
2020-12-14 11:15:00,117.22,117.49,117.09,117.37,110380.0,110.7394,110.9944,110.6166,110.8811,110380.0
2020-12-14 11:20:00,117.49,117.73,117.28,117.28,86612.0,110.9944,111.2212,110.796,110.796,86612.0
2020-12-14 11:25:00,117.27,117.27,116.89,116.91,75032.0,110.7866,110.7866,110.4276,110.4465,75032.0
2020-12-14 11:30:00,116.91,117.08,116.65,117.08,61165.0,110.4465,110.6071,110.2009,110.6071,61165.0
2020-12-14 11:35:00,117.08,117.18,116.94,116.97,35728.0,110.6071,110.7016,110.4748,110.5032,35728.0
2020-12-14 11:40:00,116.94,116.97,116.79,116.89,35458.0,110.4748,110.5032,110.3331,110.4276,35458.0
2020-12-14 11:45:00,116.88,117.08,116.8,117.06,33370.0,110.4182,110.6071,110.3426,110.5882,33370.0
2020-12-14 11:50:00,117.06,117.07,116.73,117.06,39433.0,110.5882,110.5977,110.2765,110.5882,39433.0
2020-12-14 11:55:00,117.07,117.11,116.8,116.87,23428.0,110.5977,110.6354,110.3426,110.4087,23428.0
2020-12-14 12:00:00,116.87,117.23,116.86,117.23,25028.0,110.4087,110.7488,110.3993,110.7488,25028.0
2020-12-14 12:05:00,117.25,117.61,117.23,117.55,32798.0,110.7677,111.1078,110.7488,111.0511,32798.0
2020-12-14 12:10:00,117.56,117.83,117.56,117.64,70541.0,111.0606,111.3156,111.0606,111.1361,70541.0
2020-12-14 12:15:00,117.65,117.65,117.01,117.07,64194.0,111.1456,111.1456,110.541,110.5977,64194.0
2020-12-14 12:20:00,117.08,117.2,116.9,117.11,43227.0,110.6071,110.7205,110.4371,110.6354,43227.0
2020-12-14 12:25:00,117.13,117.44,117.06,117.37,21075.0,110.6543,110.9472,110.5882,110.8811,21075.0
2020-12-14 12:30:00,117.37,117.61,117.36,117.6,12762.0,110.8811,111.1078,110.8716,111.0984,12762.0
2020-12-14 12:35:00,117.62,117.62,117.49,117.59,20196.0,111.1173,111.1173,110.9944,111.0889,20196.0
2020-12-14 12:40:00,117.59,117.59,117.23,117.36,31273.0,111.0889,111.0889,110.7488,110.8716,31273.0
2020-12-14 12:45:00,117.33,117.33,117.02,117.03,18163.0,110.8433,110.8433,110.5504,110.5599,18163.0
2020-12-14 12:50:00,117.01,117.2,117.0,117.14,26514.0,110.541,110.7205,110.5315,110.6638,26514.0
2020-12-14 12:55:00,117.17,117.4,117.16,117.4,15038.0,110.6921,110.9094,110.6827,110.9094,15038.0
2020-12-14 13:00:00,117.4,117.69,117.4,117.66,13217.0,110.9094,111.1834,110.9094,111.155,13217.0
2020-12-14 13:05:00,117.65,117.65,117.44,117.48,16169.0,111.1456,111.1456,110.9472,110.985,16169.0
2020-12-14 13:10:00,117.49,117.8,117.46,117.75,26045.0,110.9944,111.2873,110.9661,111.2401,26045.0
2020-12-14 13:15:00,117.74,117.89,117.66,117.89,17941.0,111.2306,111.3723,111.155,111.3723,17941.0
2020-12-14 13:20:00,117.9,117.97,117.85,117.85,25867.0,111.3818,111.4479,111.3345,111.3345,25867.0
2020-12-14 13:25:00,117.86,118.01,117.85,117.9,28611.0,111.344,111.4857,111.3345,111.3818,28611.0
2020-12-14 13:30:00,117.87,118.21,117.87,118.18,54339.0,111.3534,111.6746,111.3534,111.6463,54339.0
2020-12-14 13:35:00,118.13,118.2,118.09,118.14,11206.0,111.5991,111.6652,111.5613,111.6085,11206.0
2020-12-14 13:40:00,118.14,118.15,117.98,117.99,12912.0,111.6085,111.618,111.4573,111.4668,12912.0
2020-12-14 13:45:00,117.99,118.03,117.82,117.93,16003.0,111.4668,111.5046,111.3062,111.4101,16003.0
2020-12-14 13:50:00,117.89,118.03,117.82,117.82,17225.0,111.3723,111.5046,111.3062,111.3062,17225.0
2020-12-14 13:55:00,117.83,117.84,117.57,117.6,41432.0,111.3156,111.3251,111.07,111.0984,41432.0
2020-12-14 14:00:00,117.61,117.74,117.44,117.44,43290.0,111.1078,111.2306,110.9472,110.9472,43290.0
2020-12-14 14:05:00,117.43,117.66,117.43,117.61,25112.0,110.9378,111.155,110.9378,111.1078,25112.0
2020-12-14 14:10:00,117.62,117.94,117.59,117.68,26969.0,111.1173,111.4196,111.0889,111.1739,26969.0
2020-12-14 14:15:00,117.69,117.9,117.65,117.87,22677.0,111.1834,111.3818,111.1456,111.3534,22677.0
2020-12-14 14:20:00,117.85,117.93,117.68,117.71,32582.0,111.3345,111.4101,111.1739,111.2023,32582.0
2020-12-14 14:25:00,117.69,117.79,117.61,117.74,16987.0,111.1834,111.2779,111.1078,111.2306,16987.0
2020-12-14 14:30:00,117.72,117.75,117.58,117.61,19150.0,111.2117,111.2401,111.0795,111.1078,19150.0
2020-12-14 14:35:00,117.61,117.69,117.48,117.59,34161.0,111.1078,111.1834,110.985,111.0889,34161.0
2020-12-14 14:40:00,117.59,117.79,117.57,117.78,18437.0,111.0889,111.2779,111.07,111.2684,18437.0
2020-12-14 14:45:00,117.77,117.77,117.59,117.75,13420.0,111.259,111.259,111.0889,111.2401,13420.0
2020-12-14 14:50:00,117.76,117.87,117.7,117.84,23950.0,111.2495,111.3534,111.1928,111.3251,23950.0
2020-12-14 14:55:00,117.84,117.89,117.78,117.83,21059.0,111.3251,111.3723,111.2684,111.3156,21059.0
2020-12-14 15:00:00,117.84,117.87,117.56,117.72,42909.0,111.3251,111.3534,111.0606,111.2117,42909.0
2020-12-14 15:05:00,117.73,117.81,117.61,117.66,28535.0,111.2212,111.2967,111.1078,111.155,28535.0
2020-12-14 15:10:00,117.67,117.72,117.63,117.65,24242.0,111.1645,111.2117,111.1267,111.1456,24242.0
2020-12-14 15:15:00,117.65,117.7,117.53,117.56,18053.0,111.1456,111.1928,111.0322,111.0606,18053.0
2020-12-14 15:20:00,117.57,117.63,117.51,117.62,26716.0,111.07,111.1267,111.0133,111.1173,26716.0
2020-12-14 15:25:00,117.63,117.67,117.38,117.4,33866.0,111.1267,111.1645,110.8905,110.9094,33866.0
2020-12-14 15:30:00,117.4,117.46,117.19,117.35,67374.0,110.9094,110.9661,110.711,110.8622,67374.0
2020-12-14 15:35:00,117.35,117.47,117.24,117.31,45283.0,110.8622,110.9755,110.7583,110.8244,45283.0
2020-12-14 15:40:00,117.31,117.47,117.3,117.38,37200.0,110.8244,110.9755,110.8149,110.8905,37200.0
2020-12-14 15:45:00,117.38,117.64,117.3,117.61,58806.0,110.8905,111.1361,110.8149,111.1078,58806.0
2020-12-14 15:50:00,117.57,117.73,117.48,117.7,92846.0,111.07,111.2212,110.985,111.1928,92846.0
2020-12-14 15:55:00,117.7,117.74,117.32,117.32,219466.0,111.1928,111.2306,110.8338,110.8338,219466.0
2020-12-15 09:30:00,118.79,118.82,117.43,118.02,75491.0,112.2226,112.2509,110.9378,111.4951,75491.0
2020-12-15 09:35:00,118.1,118.35,117.65,117.81,40490.0,111.5707,111.8069,111.1456,111.2967,40490.0
2020-12-15 09:40:00,117.82,117.89,117.09,117.18,37513.0,111.3062,111.3723,110.6166,110.7016,37513.0
2020-12-15 09:45:00,117.23,117.25,116.68,116.76,33619.0,110.7488,110.7677,110.2292,110.3048,33619.0
2020-12-15 09:50:00,116.8,116.96,116.4,116.46,53253.0,110.3426,110.4937,109.9647,110.0214,53253.0
2020-12-15 09:55:00,116.47,116.47,116.05,116.15,49363.0,110.0308,110.0308,109.6341,109.7285,49363.0
2020-12-15 10:00:00,116.16,116.37,116.09,116.17,56152.0,109.738,109.9364,109.6718,109.7474,56152.0
2020-12-15 10:05:00,116.15,116.33,116.09,116.24,20168.0,109.7285,109.8986,109.6718,109.8135,20168.0
2020-12-15 10:10:00,116.24,116.6,116.17,116.52,20171.0,109.8135,110.1536,109.7474,110.0781,20171.0
2020-12-15 10:15:00,116.5,116.72,116.43,116.43,24247.0,110.0592,110.267,109.993,109.993,24247.0
2020-12-15 10:20:00,116.35,116.35,115.85,116.0,44793.0,109.9175,109.9175,109.4451,109.5868,44793.0
2020-12-15 10:25:00,116.01,116.05,115.9,115.94,21585.0,109.5963,109.6341,109.4923,109.5301,21585.0
2020-12-15 10:30:00,115.94,116.07,115.8,116.05,25765.0,109.5301,109.6529,109.3979,109.6341,25765.0
2020-12-15 10:35:00,115.99,115.99,115.56,115.62,23743.0,109.5774,109.5774,109.1711,109.2278,23743.0
2020-12-15 10:40:00,115.62,116.05,115.62,115.96,31959.0,109.2278,109.6341,109.2278,109.549,31959.0
2020-12-15 10:45:00,115.94,116.3,115.94,116.18,31977.0,109.5301,109.8702,109.5301,109.7569,31977.0
2020-12-15 10:50:00,116.15,116.24,116.05,116.19,42437.0,109.7285,109.8135,109.6341,109.7663,42437.0
2020-12-15 10:55:00,116.19,116.48,116.12,116.27,106076.0,109.7663,110.0403,109.7002,109.8419,106076.0
2020-12-15 11:00:00,116.27,116.46,116.18,116.22,53293.0,109.8419,110.0214,109.7569,109.7947,53293.0
2020-12-15 11:05:00,116.23,116.32,116.07,116.27,31011.0,109.8041,109.8891,109.6529,109.8419,31011.0
2020-12-15 11:10:00,116.27,116.6,116.23,116.56,78342.0,109.8419,110.1536,109.8041,110.1159,78342.0
2020-12-15 11:15:00,116.53,116.56,116.38,116.4,19873.0,110.0875,110.1159,109.9458,109.9647,19873.0
2020-12-15 11:20:00,116.42,116.65,116.39,116.65,25535.0,109.9836,110.2009,109.9553,110.2009,25535.0
2020-12-15 11:25:00,116.66,116.75,116.55,116.72,28930.0,110.2103,110.2954,110.1064,110.267,28930.0
2020-12-15 11:30:00,116.65,116.75,116.56,116.69,42799.0,110.2009,110.2954,110.1159,110.2387,42799.0
2020-12-15 11:35:00,116.69,116.75,116.54,116.71,36894.0,110.2387,110.2954,110.097,110.2576,36894.0
2020-12-15 11:40:00,116.71,117.07,116.71,117.07,77141.0,110.2576,110.5977,110.2576,110.5977,77141.0
2020-12-15 11:45:00,117.03,117.07,116.8,116.8,15121.0,110.5599,110.5977,110.3426,110.3426,15121.0
2020-12-15 11:50:00,116.84,117.0,116.64,116.71,23204.0,110.3804,110.5315,110.1914,110.2576,23204.0
2020-12-15 11:55:00,116.71,116.72,116.46,116.67,26307.0,110.2576,110.267,110.0214,110.2198,26307.0
2020-12-15 12:00:00,116.66,116.76,116.64,116.72,17413.0,110.2103,110.3048,110.1914,110.267,17413.0
2020-12-15 12:05:00,116.7,116.72,116.43,116.45,29601.0,110.2481,110.267,109.993,110.0119,29601.0
2020-12-15 12:10:00,116.45,116.58,116.41,116.56,23059.0,110.0119,110.1347,109.9741,110.1159,23059.0
2020-12-15 12:15:00,116.56,116.62,116.43,116.59,27553.0,110.1159,110.1725,109.993,110.1442,27553.0
2020-12-15 12:20:00,116.59,116.83,116.57,116.83,32278.0,110.1442,110.3709,110.1253,110.3709,32278.0
2020-12-15 12:25:00,116.81,116.94,116.7,116.94,14785.0,110.352,110.4748,110.2481,110.4748,14785.0
2020-12-15 12:30:00,116.86,117.09,116.86,117.05,22432.0,110.3993,110.6166,110.3993,110.5788,22432.0
2020-12-15 12:35:00,117.05,117.26,116.96,117.15,34675.0,110.5788,110.7772,110.4937,110.6732,34675.0
2020-12-15 12:40:00,117.15,117.39,117.09,117.34,48042.0,110.6732,110.9,110.6166,110.8527,48042.0
2020-12-15 12:45:00,117.34,117.43,117.2,117.33,56178.0,110.8527,110.9378,110.7205,110.8433,56178.0
2020-12-15 12:50:00,117.34,117.59,117.34,117.57,23609.0,110.8527,111.0889,110.8527,111.07,23609.0
2020-12-15 12:55:00,117.56,117.61,117.47,117.57,19723.0,111.0606,111.1078,110.9755,111.07,19723.0
2020-12-15 13:00:00,117.57,117.64,117.39,117.4,20460.0,111.07,111.1361,110.9,110.9094,20460.0
2020-12-15 13:05:00,117.4,117.75,117.39,117.61,46156.0,110.9094,111.2401,110.9,111.1078,46156.0
2020-12-15 13:10:00,117.65,117.75,117.56,117.73,18508.0,111.1456,111.2401,111.0606,111.2212,18508.0
2020-12-15 13:15:00,117.73,118.0,117.72,117.98,16184.0,111.2212,111.4762,111.2117,111.4573,16184.0
2020-12-15 13:20:00,117.99,117.99,117.83,117.89,24185.0,111.4668,111.4668,111.3156,111.3723,24185.0
2020-12-15 13:25:00,117.91,118.08,117.91,118.03,26817.0,111.3912,111.5518,111.3912,111.5046,26817.0
2020-12-15 13:30:00,118.03,118.29,118.01,118.25,12638.0,111.5046,111.7502,111.4857,111.7124,12638.0
2020-12-15 13:35:00,118.25,118.34,118.21,118.32,16486.0,111.7124,111.7974,111.6746,111.7786,16486.0
2020-12-15 13:40:00,118.34,118.71,118.34,118.65,42275.0,111.7974,112.147,111.7974,112.0903,42275.0
2020-12-15 13:45:00,118.67,118.67,118.45,118.51,22504.0,112.1092,112.1092,111.9014,111.958,22504.0
2020-12-15 13:50:00,118.49,118.67,118.49,118.58,26807.0,111.9392,112.1092,111.9392,112.0242,26807.0
2020-12-15 13:55:00,118.59,118.69,118.53,118.65,32542.0,112.0336,112.1281,111.9769,112.0903,32542.0
2020-12-15 14:00:00,118.64,118.8,118.6,118.64,34490.0,112.0809,112.232,112.0431,112.0809,34490.0
2020-12-15 14:05:00,118.64,118.74,118.61,118.67,24707.0,112.0809,112.1753,112.0525,112.1092,24707.0
2020-12-15 14:10:00,118.67,118.93,118.63,118.92,28299.0,112.1092,112.3548,112.0714,112.3454,28299.0
2020-12-15 14:15:00,118.92,118.98,118.83,118.9,17468.0,112.3454,112.4021,112.2604,112.3265,17468.0
2020-12-15 14:20:00,118.9,119.02,118.86,119.01,24093.0,112.3265,112.4399,112.2887,112.4304,24093.0
2020-12-15 14:25:00,119.03,119.21,119.02,119.03,27421.0,112.4493,112.6193,112.4399,112.4493,27421.0
2020-12-15 14:30:00,119.02,119.17,118.99,119.02,26033.0,112.4399,112.5816,112.4115,112.4399,26033.0
2020-12-15 14:35:00,119.02,119.14,119.01,119.1,12684.0,112.4399,112.5532,112.4304,112.5154,12684.0
2020-12-15 14:40:00,119.1,119.16,118.99,119.05,17443.0,112.5154,112.5721,112.4115,112.4682,17443.0
2020-12-15 14:45:00,119.07,119.23,119.05,119.23,19810.0,112.4871,112.6382,112.4682,112.6382,19810.0
2020-12-15 14:50:00,119.22,119.31,118.99,119.02,46624.0,112.6288,112.7138,112.4115,112.4399,46624.0
2020-12-15 14:55:00,119.05,119.09,118.95,119.06,23237.0,112.4682,112.506,112.3737,112.4776,23237.0
2020-12-15 15:00:00,119.08,119.14,118.95,118.98,24537.0,112.4965,112.5532,112.3737,112.4021,24537.0
2020-12-15 15:05:00,118.96,119.2,118.95,119.07,31762.0,112.3832,112.6099,112.3737,112.4871,31762.0
2020-12-15 15:10:00,119.07,119.11,118.99,119.05,68491.0,112.4871,112.5249,112.4115,112.4682,68491.0
2020-12-15 15:15:00,119.06,119.1,118.92,118.94,22447.0,112.4776,112.5154,112.3454,112.3643,22447.0
2020-12-15 15:20:00,118.93,118.93,118.76,118.79,24622.0,112.3548,112.3548,112.1942,112.2226,24622.0
2020-12-15 15:25:00,118.76,118.89,118.73,118.82,89694.0,112.1942,112.317,112.1659,112.2509,89694.0
2020-12-15 15:30:00,118.81,118.82,118.7,118.8,32833.0,112.2415,112.2509,112.1375,112.232,32833.0
2020-12-15 15:35:00,118.79,118.95,118.78,118.93,45998.0,112.2226,112.3737,112.2131,112.3548,45998.0
2020-12-15 15:40:00,118.91,118.97,118.84,118.94,48465.0,112.3359,112.3926,112.2698,112.3643,48465.0
2020-12-15 15:45:00,118.94,118.99,118.79,118.84,53226.0,112.3643,112.4115,112.2226,112.2698,53226.0
2020-12-15 15:50:00,118.83,119.0,118.83,118.92,91003.0,112.2604,112.421,112.2604,112.3454,91003.0
2020-12-15 15:55:00,118.91,119.11,118.88,119.11,205196.0,112.3359,112.5249,112.3076,112.5249,205196.0
2020-12-16 09:30:00,118.93,119.48,118.83,119.25,122715.0,112.3548,112.8744,112.2604,112.6571,122715.0
2020-12-16 09:35:00,119.27,119.33,118.86,119.25,24631.0,112.676,112.7327,112.2887,112.6571,24631.0
2020-12-16 09:40:00,119.25,119.29,118.8,119.02,22531.0,112.6571,112.6949,112.232,112.4399,22531.0
2020-12-16 09:45:00,118.97,119.05,118.74,118.87,10314.0,112.3926,112.4682,112.1753,112.2981,10314.0
2020-12-16 09:50:00,118.85,118.93,118.42,118.58,29072.0,112.2793,112.3548,111.873,112.0242,29072.0
2020-12-16 09:55:00,118.64,118.77,118.28,118.75,107614.0,112.0809,112.2037,111.7408,112.1848,107614.0
2020-12-16 10:00:00,118.7,118.95,118.65,118.75,29805.0,112.1375,112.3737,112.0903,112.1848,29805.0
2020-12-16 10:05:00,118.75,119.04,118.75,118.91,27950.0,112.1848,112.4587,112.1848,112.3359,27950.0
2020-12-16 10:10:00,118.94,119.04,118.77,118.87,54308.0,112.3643,112.4587,112.2037,112.2981,54308.0
2020-12-16 10:15:00,118.87,119.06,118.82,118.92,13801.0,112.2981,112.4776,112.2509,112.3454,13801.0
2020-12-16 10:20:00,118.85,118.91,118.6,118.76,12247.0,112.2793,112.3359,112.0431,112.1942,12247.0
2020-12-16 10:25:00,118.76,118.95,118.73,118.9,14685.0,112.1942,112.3737,112.1659,112.3265,14685.0
2020-12-16 10:30:00,118.9,119.21,118.9,119.0,20434.0,112.3265,112.6193,112.3265,112.421,20434.0
2020-12-16 10:35:00,119.05,119.05,118.87,119.01,11354.0,112.4682,112.4682,112.2981,112.4304,11354.0
2020-12-16 10:40:00,118.99,119.11,118.88,119.07,14997.0,112.4115,112.5249,112.3076,112.4871,14997.0
2020-12-16 10:45:00,119.06,119.06,118.95,118.99,7216.0,112.4776,112.4776,112.3737,112.4115,7216.0
2020-12-16 10:50:00,118.98,119.12,118.98,119.02,13754.0,112.4021,112.5343,112.4021,112.4399,13754.0
2020-12-16 10:55:00,119.03,119.12,118.88,119.06,22463.0,112.4493,112.5343,112.3076,112.4776,22463.0
2020-12-16 11:00:00,119.03,119.19,118.97,119.14,20045.0,112.4493,112.6005,112.3926,112.5532,20045.0
2020-12-16 11:05:00,119.09,119.31,119.09,119.18,30109.0,112.506,112.7138,112.506,112.591,30109.0
2020-12-16 11:10:00,119.16,119.2,119.0,119.19,10409.0,112.5721,112.6099,112.421,112.6005,10409.0
2020-12-16 11:15:00,119.19,119.3,119.17,119.29,35600.0,112.6005,112.7044,112.5816,112.6949,35600.0
2020-12-16 11:20:00,119.29,119.36,119.27,119.33,16510.0,112.6949,112.7611,112.676,112.7327,16510.0
2020-12-16 11:25:00,119.33,119.38,119.28,119.33,14848.0,112.7327,112.7799,112.6855,112.7327,14848.0
2020-12-16 11:30:00,119.33,119.45,119.33,119.44,11600.0,112.7327,112.8461,112.7327,112.8366,11600.0
2020-12-16 11:35:00,119.44,119.59,119.36,119.56,19063.0,112.8366,112.9783,112.7611,112.95,19063.0
2020-12-16 11:40:00,119.54,119.54,119.17,119.23,17969.0,112.9311,112.9311,112.5816,112.6382,17969.0
2020-12-16 11:45:00,119.23,119.41,119.2,119.39,67903.0,112.6382,112.8083,112.6099,112.7894,67903.0
2020-12-16 11:50:00,119.34,119.36,119.17,119.2,15691.0,112.7422,112.7611,112.5816,112.6099,15691.0
2020-12-16 11:55:00,119.22,119.27,118.96,119.03,13870.0,112.6288,112.676,112.3832,112.4493,13870.0
2020-12-16 12:00:00,119.04,119.15,119.04,119.06,8753.0,112.4587,112.5627,112.4587,112.4776,8753.0
2020-12-16 12:05:00,119.05,119.09,119.01,119.05,9099.0,112.4682,112.506,112.4304,112.4682,9099.0
2020-12-16 12:10:00,119.03,119.06,118.94,118.98,19166.0,112.4493,112.4776,112.3643,112.4021,19166.0
2020-12-16 12:15:00,118.97,119.01,118.94,119.0,17331.0,112.3926,112.4304,112.3643,112.421,17331.0
2020-12-16 12:20:00,119.01,119.05,118.95,119.03,7106.0,112.4304,112.4682,112.3737,112.4493,7106.0
2020-12-16 12:25:00,119.01,119.04,118.92,118.97,31877.0,112.4304,112.4587,112.3454,112.3926,31877.0
2020-12-16 12:30:00,118.95,119.11,118.91,119.1,7370.0,112.3737,112.5249,112.3359,112.5154,7370.0
2020-12-16 12:35:00,119.09,119.11,119.03,119.09,5842.0,112.506,112.5249,112.4493,112.506,5842.0
2020-12-16 12:40:00,119.09,119.15,119.01,119.06,6043.0,112.506,112.5627,112.4304,112.4776,6043.0
2020-12-16 12:45:00,119.09,119.14,118.95,118.96,15328.0,112.506,112.5532,112.3737,112.3832,15328.0
2020-12-16 12:50:00,118.95,119.05,118.87,119.04,29504.0,112.3737,112.4682,112.2981,112.4587,29504.0
2020-12-16 12:55:00,119.0,119.15,119.0,119.07,8103.0,112.421,112.5627,112.421,112.4871,8103.0
2020-12-16 13:00:00,119.07,119.09,118.98,119.03,6018.0,112.4871,112.506,112.4021,112.4493,6018.0
2020-12-16 13:05:00,119.02,119.04,118.88,118.9,9754.0,112.4399,112.4587,112.3076,112.3265,9754.0
2020-12-16 13:10:00,118.91,118.97,118.87,118.97,16608.0,112.3359,112.3926,112.2981,112.3926,16608.0
2020-12-16 13:15:00,118.95,119.01,118.94,118.98,3503.0,112.3737,112.4304,112.3643,112.4021,3503.0
2020-12-16 13:20:00,118.99,119.03,118.96,119.01,7583.0,112.4115,112.4493,112.3832,112.4304,7583.0
2020-12-16 13:25:00,119.01,119.02,118.86,118.89,7216.0,112.4304,112.4399,112.2887,112.317,7216.0
2020-12-16 13:30:00,118.92,118.99,118.92,118.97,4154.0,112.3454,112.4115,112.3454,112.3926,4154.0
2020-12-16 13:35:00,118.97,119.0,118.9,118.97,14553.0,112.3926,112.421,112.3265,112.3926,14553.0
2020-12-16 13:40:00,118.97,118.99,118.93,118.95,7643.0,112.3926,112.4115,112.3548,112.3737,7643.0
2020-12-16 13:45:00,118.95,119.07,118.95,118.95,13288.0,112.3737,112.4871,112.3737,112.3737,13288.0
2020-12-16 13:50:00,118.99,119.06,118.93,118.99,12472.0,112.4115,112.4776,112.3548,112.4115,12472.0
2020-12-16 13:55:00,119.0,119.05,118.92,119.05,13633.0,112.421,112.4682,112.3454,112.4682,13633.0
2020-12-16 14:00:00,119.06,119.34,118.87,119.24,14096.0,112.4776,112.7422,112.2981,112.6477,14096.0
2020-12-16 14:05:00,119.26,119.26,118.89,118.89,7101.0,112.6666,112.6666,112.317,112.317,7101.0
2020-12-16 14:10:00,118.89,118.97,118.8,118.8,22129.0,112.317,112.3926,112.232,112.232,22129.0
2020-12-16 14:15:00,118.81,118.81,118.58,118.61,9847.0,112.2415,112.2415,112.0242,112.0525,9847.0
2020-12-16 14:20:00,118.63,118.81,118.58,118.77,16188.0,112.0714,112.2415,112.0242,112.2037,16188.0
2020-12-16 14:25:00,118.78,118.81,118.68,118.79,25498.0,112.2131,112.2415,112.1186,112.2226,25498.0
2020-12-16 14:30:00,118.79,118.81,118.69,118.73,23039.0,112.2226,112.2415,112.1281,112.1659,23039.0
2020-12-16 14:35:00,118.78,119.07,118.78,119.02,20149.0,112.2131,112.4871,112.2131,112.4399,20149.0
2020-12-16 14:40:00,119.03,119.03,118.89,118.92,13120.0,112.4493,112.4493,112.317,112.3454,13120.0
2020-12-16 14:45:00,118.93,119.03,118.88,118.99,12553.0,112.3548,112.4493,112.3076,112.4115,12553.0
2020-12-16 14:50:00,119.02,119.13,118.94,118.94,14353.0,112.4399,112.5438,112.3643,112.3643,14353.0
2020-12-16 14:55:00,118.94,119.13,118.89,119.07,18384.0,112.3643,112.5438,112.317,112.4871,18384.0
2020-12-16 15:00:00,119.05,119.06,118.92,118.92,9843.0,112.4682,112.4776,112.3454,112.3454,9843.0
2020-12-16 15:05:00,118.89,118.93,118.72,118.78,47357.0,112.317,112.3548,112.1564,112.2131,47357.0
2020-12-16 15:10:00,118.79,119.01,118.78,119.01,23915.0,112.2226,112.4304,112.2131,112.4304,23915.0
2020-12-16 15:15:00,119.02,119.11,118.99,119.03,12191.0,112.4399,112.5249,112.4115,112.4493,12191.0
2020-12-16 15:20:00,119.05,119.12,118.98,119.0,15830.0,112.4682,112.5343,112.4021,112.421,15830.0
2020-12-16 15:25:00,119.02,119.05,118.96,118.98,22575.0,112.4399,112.4682,112.3832,112.4021,22575.0
2020-12-16 15:30:00,118.99,119.41,118.99,119.27,46984.0,112.4115,112.8083,112.4115,112.676,46984.0
2020-12-16 15:35:00,119.23,119.27,119.16,119.25,59008.0,112.6382,112.676,112.5721,112.6571,59008.0
2020-12-16 15:40:00,119.27,119.29,119.01,119.02,66301.0,112.676,112.6949,112.4304,112.4399,66301.0
2020-12-16 15:45:00,119.03,119.13,118.98,119.06,31670.0,112.4493,112.5438,112.4021,112.4776,31670.0
2020-12-16 15:50:00,119.0,119.08,118.95,119.08,112877.0,112.421,112.4965,112.3737,112.4965,112877.0
2020-12-16 15:55:00,119.08,119.21,119.0,119.03,138207.0,112.4965,112.6193,112.421,112.4493,138207.0
2020-12-17 09:30:00,119.41,119.57,118.74,119.0,114365.0,112.8083,112.9594,112.1753,112.421,114365.0
2020-12-17 09:35:00,118.93,119.25,118.84,118.92,15261.0,112.3548,112.6571,112.2698,112.3454,15261.0
2020-12-17 09:40:00,119.01,119.1,118.46,118.52,21305.0,112.4304,112.5154,111.9108,111.9675,21305.0
2020-12-17 09:45:00,118.56,118.76,118.49,118.72,47312.0,112.0053,112.1942,111.9392,112.1564,47312.0
2020-12-17 09:50:00,118.8,119.05,118.69,118.99,29677.0,112.232,112.4682,112.1281,112.4115,29677.0
2020-12-17 09:55:00,119.0,119.13,118.86,118.87,21622.0,112.421,112.5438,112.2887,112.2981,21622.0
2020-12-17 10:00:00,118.92,119.07,118.64,118.7,20669.0,112.3454,112.4871,112.0809,112.1375,20669.0
2020-12-17 10:05:00,118.7,119.06,118.69,119.06,19506.0,112.1375,112.4776,112.1281,112.4776,19506.0
2020-12-17 10:10:00,118.96,119.08,118.89,119.04,11274.0,112.3832,112.4965,112.317,112.4587,11274.0
2020-12-17 10:15:00,119.08,119.09,118.91,118.97,12612.0,112.4965,112.506,112.3359,112.3926,12612.0
2020-12-17 10:20:00,118.97,119.08,118.93,119.05,22393.0,112.3926,112.4965,112.3548,112.4682,22393.0
2020-12-17 10:25:00,119.07,119.33,118.96,119.22,38949.0,112.4871,112.7327,112.3832,112.6288,38949.0
2020-12-17 10:30:00,119.14,119.53,119.14,119.41,19830.0,112.5532,112.9217,112.5532,112.8083,19830.0
2020-12-17 10:35:00,119.4,119.53,119.19,119.22,37028.0,112.7988,112.9217,112.6005,112.6288,37028.0
2020-12-17 10:40:00,119.2,119.22,118.98,119.05,23827.0,112.6099,112.6288,112.4021,112.4682,23827.0
2020-12-17 10:45:00,119.04,119.26,119.03,119.25,8285.0,112.4587,112.6666,112.4493,112.6571,8285.0
2020-12-17 10:50:00,119.25,119.28,119.14,119.17,31944.0,112.6571,112.6855,112.5532,112.5816,31944.0
2020-12-17 10:55:00,119.17,119.4,119.12,119.3,63404.0,112.5816,112.7988,112.5343,112.7044,63404.0
2020-12-17 11:00:00,119.37,119.47,119.31,119.41,14244.0,112.7705,112.865,112.7138,112.8083,14244.0
2020-12-17 11:05:00,119.45,119.47,119.35,119.45,8188.0,112.8461,112.865,112.7516,112.8461,8188.0
2020-12-17 11:10:00,119.46,119.56,119.32,119.46,23000.0,112.8555,112.95,112.7233,112.8555,23000.0
2020-12-17 11:15:00,119.47,119.67,119.46,119.59,13480.0,112.865,113.0539,112.8555,112.9783,13480.0
2020-12-17 11:20:00,119.57,119.65,119.46,119.57,14378.0,112.9594,113.035,112.8555,112.9594,14378.0
2020-12-17 11:25:00,119.54,119.58,119.23,119.3,8121.0,112.9311,112.9689,112.6382,112.7044,8121.0
2020-12-17 11:30:00,119.36,119.36,119.25,119.32,8954.0,112.7611,112.7611,112.6571,112.7233,8954.0
2020-12-17 11:35:00,119.32,119.34,119.17,119.18,8055.0,112.7233,112.7422,112.5816,112.591,8055.0
2020-12-17 11:40:00,119.18,119.18,119.05,119.12,10902.0,112.591,112.591,112.4682,112.5343,10902.0
2020-12-17 11:45:00,119.14,119.15,119.02,119.08,8198.0,112.5532,112.5627,112.4399,112.4965,8198.0
2020-12-17 11:50:00,119.09,119.16,118.97,119.07,191971.0,112.506,112.5721,112.3926,112.4871,191971.0
2020-12-17 11:55:00,119.07,119.1,118.98,119.08,44624.0,112.4871,112.5154,112.4021,112.4965,44624.0
2020-12-17 12:00:00,119.09,119.14,118.97,119.0,10173.0,112.506,112.5532,112.3926,112.421,10173.0
2020-12-17 12:05:00,118.97,119.04,118.95,118.97,10351.0,112.3926,112.4587,112.3737,112.3926,10351.0
2020-12-17 12:10:00,119.0,119.04,118.96,119.0,4833.0,112.421,112.4587,112.3832,112.421,4833.0
2020-12-17 12:15:00,119.0,119.06,118.98,119.0,9011.0,112.421,112.4776,112.4021,112.421,9011.0
2020-12-17 12:20:00,119.02,119.12,119.01,119.05,12292.0,112.4399,112.5343,112.4304,112.4682,12292.0
2020-12-17 12:25:00,119.05,119.12,118.93,119.11,20765.0,112.4682,112.5343,112.3548,112.5249,20765.0
2020-12-17 12:30:00,119.1,119.24,119.1,119.18,7681.0,112.5154,112.6477,112.5154,112.591,7681.0
2020-12-17 12:35:00,119.18,119.3,119.16,119.24,7059.0,112.591,112.7044,112.5721,112.6477,7059.0
2020-12-17 12:40:00,119.26,119.3,119.16,119.22,14048.0,112.6666,112.7044,112.5721,112.6288,14048.0
2020-12-17 12:45:00,119.21,119.3,119.19,119.2,8557.0,112.6193,112.7044,112.6005,112.6099,8557.0
2020-12-17 12:50:00,119.19,119.19,119.03,119.18,7846.0,112.6005,112.6005,112.4493,112.591,7846.0
2020-12-17 12:55:00,119.19,119.23,119.14,119.17,9507.0,112.6005,112.6382,112.5532,112.5816,9507.0
2020-12-17 13:00:00,119.19,119.25,119.13,119.18,8060.0,112.6005,112.6571,112.5438,112.591,8060.0
2020-12-17 13:05:00,119.16,119.21,119.14,119.16,8716.0,112.5721,112.6193,112.5532,112.5721,8716.0
2020-12-17 13:10:00,119.18,119.3,119.14,119.25,12019.0,112.591,112.7044,112.5532,112.6571,12019.0
2020-12-17 13:15:00,119.27,119.33,119.21,119.33,32285.0,112.676,112.7327,112.6193,112.7327,32285.0
2020-12-17 13:20:00,119.31,119.48,119.3,119.39,10820.0,112.7138,112.8744,112.7044,112.7894,10820.0
2020-12-17 13:25:00,119.38,119.5,119.34,119.49,27814.0,112.7799,112.8933,112.7422,112.8839,27814.0
2020-12-17 13:30:00,119.48,119.5,119.43,119.47,10887.0,112.8744,112.8933,112.8272,112.865,10887.0
2020-12-17 13:35:00,119.5,119.53,119.46,119.5,6535.0,112.8933,112.9217,112.8555,112.8933,6535.0
2020-12-17 13:40:00,119.49,119.5,119.27,119.28,15331.0,112.8839,112.8933,112.676,112.6855,15331.0
2020-12-17 13:45:00,119.3,119.3,119.12,119.18,24975.0,112.7044,112.7044,112.5343,112.591,24975.0
2020-12-17 13:50:00,119.16,119.21,119.09,119.1,12830.0,112.5721,112.6193,112.506,112.5154,12830.0
2020-12-17 13:55:00,119.04,119.17,119.03,119.15,68350.0,112.4587,112.5816,112.4493,112.5627,68350.0
2020-12-17 14:00:00,119.15,119.16,119.01,119.13,8140.0,112.5627,112.5721,112.4304,112.5438,8140.0
2020-12-17 14:05:00,119.14,119.18,119.08,119.1,7356.0,112.5532,112.591,112.4965,112.5154,7356.0
2020-12-17 14:10:00,119.1,119.1,118.91,118.96,36505.0,112.5154,112.5154,112.3359,112.3832,36505.0
2020-12-17 14:15:00,118.97,119.09,118.97,119.05,8181.0,112.3926,112.506,112.3926,112.4682,8181.0
2020-12-17 14:20:00,119.05,119.12,119.04,119.07,10703.0,112.4682,112.5343,112.4587,112.4871,10703.0
2020-12-17 14:25:00,119.08,119.14,119.07,119.08,19987.0,112.4965,112.5532,112.4871,112.4965,19987.0
2020-12-17 14:30:00,119.11,119.17,119.07,119.09,16892.0,112.5249,112.5816,112.4871,112.506,16892.0
2020-12-17 14:35:00,119.07,119.21,119.07,119.18,7597.0,112.4871,112.6193,112.4871,112.591,7597.0
2020-12-17 14:40:00,119.2,119.27,119.16,119.25,9912.0,112.6099,112.676,112.5721,112.6571,9912.0
2020-12-17 14:45:00,119.25,119.34,119.17,119.17,41046.0,112.6571,112.7422,112.5816,112.5816,41046.0
2020-12-17 14:50:00,119.17,119.21,119.1,119.14,10703.0,112.5816,112.6193,112.5154,112.5532,10703.0
2020-12-17 14:55:00,119.13,119.17,119.07,119.14,8566.0,112.5438,112.5816,112.4871,112.5532,8566.0
2020-12-17 15:00:00,119.16,119.24,119.14,119.18,10275.0,112.5721,112.6477,112.5532,112.591,10275.0
2020-12-17 15:05:00,119.18,119.23,119.09,119.14,9866.0,112.591,112.6382,112.506,112.5532,9866.0
2020-12-17 15:10:00,119.14,119.15,119.04,119.07,11844.0,112.5532,112.5627,112.4587,112.4871,11844.0
2020-12-17 15:15:00,119.06,119.07,119.0,119.06,24198.0,112.4776,112.4871,112.421,112.4776,24198.0
2020-12-17 15:20:00,119.07,119.2,119.02,119.2,16894.0,112.4871,112.6099,112.4399,112.6099,16894.0
2020-12-17 15:25:00,119.22,119.28,119.15,119.16,11936.0,112.6288,112.6855,112.5627,112.5721,11936.0
2020-12-17 15:30:00,119.16,119.19,119.0,119.04,25178.0,112.5721,112.6005,112.421,112.4587,25178.0
2020-12-17 15:35:00,119.04,119.22,118.91,119.13,41132.0,112.4587,112.6288,112.3359,112.5438,41132.0
2020-12-17 15:40:00,119.11,119.24,119.1,119.15,110803.0,112.5249,112.6477,112.5154,112.5627,110803.0
2020-12-17 15:45:00,119.17,119.18,118.96,118.96,31076.0,112.5816,112.591,112.3832,112.3832,31076.0
2020-12-17 15:50:00,118.95,119.25,118.95,119.25,156302.0,112.3737,112.6571,112.3737,112.6571,156302.0
2020-12-17 15:55:00,119.25,119.28,118.94,118.98,153295.0,112.6571,112.6855,112.3643,112.4021,153295.0
2020-12-18 09:30:00,118.59,119.36,118.46,118.74,935176.0,112.0336,112.7611,111.9108,112.1753,935176.0
2020-12-18 09:35:00,118.86,118.99,118.59,118.65,29670.0,112.2887,112.4115,112.0336,112.0903,29670.0
2020-12-18 09:40:00,118.61,118.7,118.25,118.29,27800.0,112.0525,112.1375,111.7124,111.7502,27800.0
2020-12-18 09:45:00,118.33,118.42,118.05,118.11,28949.0,111.788,111.873,111.5235,111.5802,28949.0
2020-12-18 09:50:00,118.11,118.44,117.95,118.1,32258.0,111.5802,111.8919,111.429,111.5707,32258.0
2020-12-18 09:55:00,118.09,118.38,118.09,118.19,18307.0,111.5613,111.8352,111.5613,111.6557,18307.0
2020-12-18 10:00:00,118.2,118.4,118.09,118.31,15132.0,111.6652,111.8541,111.5613,111.7691,15132.0
2020-12-18 10:05:00,118.34,118.74,118.3,118.7,15954.0,111.7974,112.1753,111.7597,112.1375,15954.0
2020-12-18 10:10:00,118.7,118.86,118.52,118.72,29908.0,112.1375,112.2887,111.9675,112.1564,29908.0
2020-12-18 10:15:00,118.73,118.73,118.47,118.51,15581.0,112.1659,112.1659,111.9203,111.958,15581.0
2020-12-18 10:20:00,118.51,118.51,118.08,118.23,20941.0,111.958,111.958,111.5518,111.6935,20941.0
2020-12-18 10:25:00,118.25,118.27,118.01,118.2,18494.0,111.7124,111.7313,111.4857,111.6652,18494.0
2020-12-18 10:30:00,118.19,118.22,118.06,118.09,14984.0,111.6557,111.6841,111.5329,111.5613,14984.0
2020-12-18 10:35:00,118.09,118.3,118.06,118.19,21687.0,111.5613,111.7597,111.5329,111.6557,21687.0
2020-12-18 10:40:00,118.24,118.43,118.24,118.34,11647.0,111.703,111.8825,111.703,111.7974,11647.0
2020-12-18 10:45:00,118.37,118.41,118.07,118.1,21544.0,111.8258,111.8636,111.5424,111.5707,21544.0
2020-12-18 10:50:00,118.14,118.19,118.02,118.09,11156.0,111.6085,111.6557,111.4951,111.5613,11156.0
2020-12-18 10:55:00,118.12,118.16,118.04,118.09,9145.0,111.5896,111.6274,111.514,111.5613,9145.0
2020-12-18 11:00:00,118.12,118.14,117.89,117.89,21403.0,111.5896,111.6085,111.3723,111.3723,21403.0
2020-12-18 11:05:00,117.93,117.99,117.75,117.91,42514.0,111.4101,111.4668,111.2401,111.3912,42514.0
2020-12-18 11:10:00,117.91,118.03,117.91,117.95,54879.0,111.3912,111.5046,111.3912,111.429,54879.0
2020-12-18 11:15:00,117.96,118.04,117.8,118.02,35094.0,111.4385,111.514,111.2873,111.4951,35094.0
2020-12-18 11:20:00,118.03,118.18,118.02,118.16,10464.0,111.5046,111.6463,111.4951,111.6274,10464.0
2020-12-18 11:25:00,118.14,118.18,117.89,117.92,9874.0,111.6085,111.6463,111.3723,111.4007,9874.0
2020-12-18 11:30:00,117.91,117.93,117.7,117.78,9343.0,111.3912,111.4101,111.1928,111.2684,9343.0
2020-12-18 11:35:00,117.76,117.88,117.69,117.84,101696.0,111.2495,111.3629,111.1834,111.3251,101696.0
2020-12-18 11:40:00,117.83,117.93,117.77,117.85,9135.0,111.3156,111.4101,111.259,111.3345,9135.0
2020-12-18 11:45:00,117.87,117.94,117.81,117.91,8122.0,111.3534,111.4196,111.2967,111.3912,8122.0
2020-12-18 11:50:00,117.9,118.03,117.87,117.99,9208.0,111.3818,111.5046,111.3534,111.4668,9208.0
2020-12-18 11:55:00,117.98,118.04,117.93,117.93,7526.0,111.4573,111.514,111.4101,111.4101,7526.0
2020-12-18 12:00:00,117.93,118.1,117.85,118.1,115817.0,111.4101,111.5707,111.3345,111.5707,115817.0
2020-12-18 12:05:00,118.08,118.2,118.01,118.06,11000.0,111.5518,111.6652,111.4857,111.5329,11000.0
2020-12-18 12:10:00,118.02,118.09,117.96,118.09,15012.0,111.4951,111.5613,111.4385,111.5613,15012.0
2020-12-18 12:15:00,118.09,118.31,118.02,118.26,18629.0,111.5613,111.7691,111.4951,111.7219,18629.0
2020-12-18 12:20:00,118.26,118.31,118.13,118.17,24330.0,111.7219,111.7691,111.5991,111.6368,24330.0
2020-12-18 12:25:00,118.18,118.18,118.05,118.08,20084.0,111.6463,111.6463,111.5235,111.5518,20084.0
2020-12-18 12:30:00,118.08,118.18,118.03,118.15,21681.0,111.5518,111.6463,111.5046,111.618,21681.0
2020-12-18 12:35:00,118.15,118.5,118.15,118.49,14697.0,111.618,111.9486,111.618,111.9392,14697.0
2020-12-18 12:40:00,118.5,118.6,118.44,118.53,13452.0,111.9486,112.0431,111.8919,111.9769,13452.0
2020-12-18 12:45:00,118.55,118.64,118.51,118.59,13419.0,111.9958,112.0809,111.958,112.0336,13419.0
2020-12-18 12:50:00,118.63,118.72,118.4,118.41,25926.0,112.0714,112.1564,111.8541,111.8636,25926.0
2020-12-18 12:55:00,118.41,118.42,118.23,118.24,8031.0,111.8636,111.873,111.6935,111.703,8031.0
2020-12-18 13:00:00,118.21,118.24,117.98,118.05,13474.0,111.6746,111.703,111.4573,111.5235,13474.0
2020-12-18 13:05:00,118.07,118.09,118.01,118.03,5815.0,111.5424,111.5613,111.4857,111.5046,5815.0
2020-12-18 13:10:00,118.01,118.05,117.91,117.91,8479.0,111.4857,111.5235,111.3912,111.3912,8479.0
2020-12-18 13:15:00,117.91,117.91,117.76,117.76,12812.0,111.3912,111.3912,111.2495,111.2495,12812.0
2020-12-18 13:20:00,117.76,117.8,117.68,117.75,14739.0,111.2495,111.2873,111.1739,111.2401,14739.0
2020-12-18 13:25:00,117.75,117.9,117.74,117.8,20474.0,111.2401,111.3818,111.2306,111.2873,20474.0
2020-12-18 13:30:00,117.77,117.82,117.73,117.76,12258.0,111.259,111.3062,111.2212,111.2495,12258.0
2020-12-18 13:35:00,117.75,117.94,117.74,117.85,27281.0,111.2401,111.4196,111.2306,111.3345,27281.0
2020-12-18 13:40:00,117.85,117.97,117.84,117.88,10750.0,111.3345,111.4479,111.3251,111.3629,10750.0
2020-12-18 13:45:00,117.88,118.08,117.87,118.07,7368.0,111.3629,111.5518,111.3534,111.5424,7368.0
2020-12-18 13:50:00,118.07,118.08,117.96,118.01,15712.0,111.5424,111.5518,111.4385,111.4857,15712.0
2020-12-18 13:55:00,118.01,118.06,117.99,118.06,19010.0,111.4857,111.5329,111.4668,111.5329,19010.0
2020-12-18 14:00:00,118.04,118.04,117.82,117.86,29164.0,111.514,111.514,111.3062,111.344,29164.0
2020-12-18 14:05:00,117.88,117.96,117.85,117.9,13911.0,111.3629,111.4385,111.3345,111.3818,13911.0
2020-12-18 14:10:00,117.88,117.91,117.82,117.87,27564.0,111.3629,111.3912,111.3062,111.3534,27564.0
2020-12-18 14:15:00,117.87,117.93,117.8,117.93,25152.0,111.3534,111.4101,111.2873,111.4101,25152.0
2020-12-18 14:20:00,117.93,118.05,117.92,117.92,14040.0,111.4101,111.5235,111.4007,111.4007,14040.0
2020-12-18 14:25:00,117.94,118.0,117.87,117.93,20786.0,111.4196,111.4762,111.3534,111.4101,20786.0
2020-12-18 14:30:00,117.93,118.03,117.92,118.0,29717.0,111.4101,111.5046,111.4007,111.4762,29717.0
2020-12-18 14:35:00,117.99,118.06,117.82,117.84,141079.0,111.4668,111.5329,111.3062,111.3251,141079.0
2020-12-18 14:40:00,117.84,117.89,117.8,117.8,11128.0,111.3251,111.3723,111.2873,111.2873,11128.0
2020-12-18 14:45:00,117.8,117.87,117.75,117.86,12141.0,111.2873,111.3534,111.2401,111.344,12141.0
2020-12-18 14:50:00,117.82,117.83,117.74,117.77,14286.0,111.3062,111.3156,111.2306,111.259,14286.0
2020-12-18 14:55:00,117.78,117.78,117.57,117.68,20965.0,111.2684,111.2684,111.07,111.1739,20965.0
2020-12-18 15:00:00,117.7,117.79,117.64,117.74,18497.0,111.1928,111.2779,111.1361,111.2306,18497.0
2020-12-18 15:05:00,117.71,117.97,117.71,117.84,34611.0,111.2023,111.4479,111.2023,111.3251,34611.0
2020-12-18 15:10:00,117.83,117.83,117.64,117.69,30614.0,111.3156,111.3156,111.1361,111.1834,30614.0
2020-12-18 15:15:00,117.7,117.79,117.57,117.59,25188.0,111.1928,111.2779,111.07,111.0889,25188.0
2020-12-18 15:20:00,117.59,117.6,117.21,117.22,32595.0,111.0889,111.0984,110.7299,110.7394,32595.0
2020-12-18 15:25:00,117.16,117.17,116.91,116.95,33666.0,110.6827,110.6921,110.4465,110.4843,33666.0
2020-12-18 15:30:00,116.94,117.09,116.79,117.04,52666.0,110.4748,110.6166,110.3331,110.5693,52666.0
2020-12-18 15:35:00,117.04,117.04,116.81,116.81,62096.0,110.5693,110.5693,110.352,110.352,62096.0
2020-12-18 15:40:00,116.8,117.0,116.65,116.91,138201.0,110.3426,110.5315,110.2009,110.4465,138201.0
2020-12-18 15:45:00,116.91,117.33,116.85,117.14,98801.0,110.4465,110.8433,110.3898,110.6638,98801.0
2020-12-18 15:50:00,117.09,117.73,117.02,117.63,144955.0,110.6166,111.2212,110.5504,111.1267,144955.0
2020-12-18 15:55:00,117.65,117.92,117.29,117.51,228413.0,111.1456,111.4007,110.8055,111.0133,228413.0
2020-12-21 09:30:00,115.77,115.99,115.12,115.82,175551.0,109.3695,109.5774,108.7555,109.4168,175551.0
2020-12-21 09:35:00,115.82,116.56,115.68,116.47,76662.0,109.4168,110.1159,109.2845,110.0308,76662.0
2020-12-21 09:40:00,116.4,116.76,116.28,116.37,118496.0,109.9647,110.3048,109.8513,109.9364,118496.0
2020-12-21 09:45:00,116.35,116.58,116.23,116.28,75514.0,109.9175,110.1347,109.8041,109.8513,75514.0
2020-12-21 09:50:00,116.25,116.65,116.11,116.18,45245.0,109.823,110.2009,109.6907,109.7569,45245.0
2020-12-21 09:55:00,116.24,116.24,115.63,115.69,54586.0,109.8135,109.8135,109.2373,109.294,54586.0
2020-12-21 10:00:00,115.65,115.77,114.96,115.11,114573.0,109.2562,109.3695,108.6043,108.746,114573.0
2020-12-21 10:05:00,115.13,115.13,114.48,114.59,42659.0,108.7649,108.7649,108.1509,108.2548,42659.0
2020-12-21 10:10:00,114.59,114.74,114.19,114.25,47553.0,108.2548,108.3965,107.8769,107.9336,47553.0
2020-12-21 10:15:00,114.2,114.34,113.92,113.95,66283.0,107.8863,108.0186,107.6218,107.6502,66283.0
2020-12-21 10:20:00,113.94,114.07,113.72,113.83,56516.0,107.6407,107.7635,107.4329,107.5368,56516.0
2020-12-21 10:25:00,113.84,114.14,113.79,114.06,35562.0,107.5462,107.8296,107.499,107.7541,35562.0
2020-12-21 10:30:00,114.04,114.47,113.95,114.28,29598.0,107.7352,108.1414,107.6502,107.9619,29598.0
2020-12-21 10:35:00,114.34,114.43,114.03,114.3,19291.0,108.0186,108.1036,107.7257,107.9808,19291.0
2020-12-21 10:40:00,114.25,114.31,114.04,114.3,30066.0,107.9336,107.9902,107.7352,107.9808,30066.0
2020-12-21 10:45:00,114.27,114.76,114.19,114.67,52305.0,107.9525,108.4154,107.8769,108.3303,52305.0
2020-12-21 10:50:00,114.69,114.83,114.54,114.74,52851.0,108.3492,108.4815,108.2075,108.3965,52851.0
2020-12-21 10:55:00,114.78,114.92,114.58,114.75,29315.0,108.4343,108.5665,108.2453,108.4059,29315.0
2020-12-21 11:00:00,114.75,115.05,114.72,114.98,21121.0,108.4059,108.6893,108.3776,108.6232,21121.0
2020-12-21 11:05:00,115.0,115.25,115.0,115.21,26026.0,108.6421,108.8783,108.6421,108.8405,26026.0
2020-12-21 11:10:00,115.18,115.4,115.09,115.39,17093.0,108.8122,109.02,108.7271,109.0105,17093.0
2020-12-21 11:15:00,115.36,115.47,115.1,115.25,25659.0,108.9822,109.0861,108.7366,108.8783,25659.0
2020-12-21 11:20:00,115.24,115.64,115.19,115.61,22480.0,108.8688,109.2467,108.8216,109.2184,22480.0
2020-12-21 11:25:00,115.58,115.7,115.36,115.42,37925.0,109.19,109.3034,108.9822,109.0389,37925.0
2020-12-21 11:30:00,115.45,115.67,115.19,115.19,13376.0,109.0672,109.2751,108.8216,108.8216,13376.0
2020-12-21 11:35:00,115.23,115.29,115.05,115.08,15393.0,108.8594,108.9161,108.6893,108.7177,15393.0
2020-12-21 11:40:00,115.09,115.24,115.03,115.03,24189.0,108.7271,108.8688,108.6704,108.6704,24189.0
2020-12-21 11:45:00,115.04,115.19,114.91,115.19,61414.0,108.6799,108.8216,108.5571,108.8216,61414.0
2020-12-21 11:50:00,115.21,115.31,115.13,115.24,11629.0,108.8405,108.935,108.7649,108.8688,11629.0
2020-12-21 11:55:00,115.25,115.34,115.06,115.14,18555.0,108.8783,108.9633,108.6988,108.7744,18555.0
2020-12-21 12:00:00,115.14,115.37,115.12,115.37,23072.0,108.7744,108.9916,108.7555,108.9916,23072.0
2020-12-21 12:05:00,115.34,115.34,115.14,115.19,23628.0,108.9633,108.9633,108.7744,108.8216,23628.0
2020-12-21 12:10:00,115.19,115.21,114.99,115.04,28913.0,108.8216,108.8405,108.6327,108.6799,28913.0
2020-12-21 12:15:00,115.05,115.26,115.05,115.22,31748.0,108.6893,108.8877,108.6893,108.8499,31748.0
2020-12-21 12:20:00,115.22,115.48,115.18,115.47,20457.0,108.8499,109.0956,108.8122,109.0861,20457.0
2020-12-21 12:25:00,115.47,115.71,115.46,115.7,27297.0,109.0861,109.3128,109.0767,109.3034,27297.0
2020-12-21 12:30:00,115.7,115.89,115.69,115.87,27478.0,109.3034,109.4829,109.294,109.464,27478.0
2020-12-21 12:35:00,115.87,116.12,115.81,116.09,13316.0,109.464,109.7002,109.4073,109.6718,13316.0
2020-12-21 12:40:00,116.12,116.18,115.99,116.09,21570.0,109.7002,109.7569,109.5774,109.6718,21570.0
2020-12-21 12:45:00,116.15,116.47,116.15,116.42,22854.0,109.7285,110.0308,109.7285,109.9836,22854.0
2020-12-21 12:50:00,116.4,116.62,116.4,116.52,14101.0,109.9647,110.1725,109.9647,110.0781,14101.0
2020-12-21 12:55:00,116.54,116.55,116.31,116.33,17458.0,110.097,110.1064,109.8797,109.8986,17458.0
2020-12-21 13:00:00,116.34,116.44,116.28,116.33,12350.0,109.908,110.0025,109.8513,109.8986,12350.0
2020-12-21 13:05:00,116.3,116.32,116.09,116.1,30437.0,109.8702,109.8891,109.6718,109.6813,30437.0
2020-12-21 13:10:00,116.09,116.27,116.0,116.25,20132.0,109.6718,109.8419,109.5868,109.823,20132.0
2020-12-21 13:15:00,116.29,116.38,116.19,116.2,9794.0,109.8608,109.9458,109.7663,109.7758,9794.0
2020-12-21 13:20:00,116.24,116.52,116.18,116.48,24799.0,109.8135,110.0781,109.7569,110.0403,24799.0
2020-12-21 13:25:00,116.48,116.59,116.42,116.52,8771.0,110.0403,110.1442,109.9836,110.0781,8771.0
2020-12-21 13:30:00,116.54,116.89,116.54,116.89,10713.0,110.097,110.4276,110.097,110.4276,10713.0
2020-12-21 13:35:00,116.89,116.9,116.72,116.72,9579.0,110.4276,110.4371,110.267,110.267,9579.0
2020-12-21 13:40:00,116.74,116.97,116.74,116.93,7956.0,110.2859,110.5032,110.2859,110.4654,7956.0
2020-12-21 13:45:00,116.91,116.94,116.81,116.84,25114.0,110.4465,110.4748,110.352,110.3804,25114.0
2020-12-21 13:50:00,116.86,116.91,116.72,116.89,7971.0,110.3993,110.4465,110.267,110.4276,7971.0
2020-12-21 13:55:00,116.87,116.95,116.81,116.83,13944.0,110.4087,110.4843,110.352,110.3709,13944.0
2020-12-21 14:00:00,116.83,116.91,116.75,116.88,13655.0,110.3709,110.4465,110.2954,110.4182,13655.0
2020-12-21 14:05:00,116.87,116.9,116.77,116.89,12077.0,110.4087,110.4371,110.3142,110.4276,12077.0
2020-12-21 14:10:00,116.92,117.31,116.92,117.27,21893.0,110.456,110.8244,110.456,110.7866,21893.0
2020-12-21 14:15:00,117.29,117.48,117.27,117.46,17095.0,110.8055,110.985,110.7866,110.9661,17095.0
2020-12-21 14:20:00,117.46,117.65,117.44,117.6,32033.0,110.9661,111.1456,110.9472,111.0984,32033.0
2020-12-21 14:25:00,117.58,117.75,117.57,117.72,20589.0,111.0795,111.2401,111.07,111.2117,20589.0
2020-12-21 14:30:00,117.72,117.89,117.72,117.82,20136.0,111.2117,111.3723,111.2117,111.3062,20136.0
2020-12-21 14:35:00,117.86,118.0,117.76,117.86,16589.0,111.344,111.4762,111.2495,111.344,16589.0
2020-12-21 14:40:00,117.91,117.93,117.78,117.82,20426.0,111.3912,111.4101,111.2684,111.3062,20426.0
2020-12-21 14:45:00,117.81,117.88,117.76,117.79,33794.0,111.2967,111.3629,111.2495,111.2779,33794.0
2020-12-21 14:50:00,117.78,117.81,117.66,117.67,18823.0,111.2684,111.2967,111.155,111.1645,18823.0
2020-12-21 14:55:00,117.65,117.65,117.12,117.24,18872.0,111.1456,111.1456,110.6449,110.7583,18872.0
2020-12-21 15:00:00,117.24,117.29,116.97,117.05,12887.0,110.7583,110.8055,110.5032,110.5788,12887.0
2020-12-21 15:05:00,117.03,117.05,116.73,116.73,12017.0,110.5599,110.5788,110.2765,110.2765,12017.0
2020-12-21 15:10:00,116.73,116.93,116.7,116.92,12374.0,110.2765,110.4654,110.2481,110.456,12374.0
2020-12-21 15:15:00,116.88,116.95,116.8,116.95,9644.0,110.4182,110.4843,110.3426,110.4843,9644.0
2020-12-21 15:20:00,116.98,117.02,116.9,116.97,9486.0,110.5126,110.5504,110.4371,110.5032,9486.0
2020-12-21 15:25:00,116.98,117.12,116.98,117.11,10205.0,110.5126,110.6449,110.5126,110.6354,10205.0
2020-12-21 15:30:00,117.13,117.13,116.66,116.67,20307.0,110.6543,110.6543,110.2103,110.2198,20307.0
2020-12-21 15:35:00,116.69,116.77,116.54,116.75,51407.0,110.2387,110.3142,110.097,110.2954,51407.0
2020-12-21 15:40:00,116.77,116.81,116.5,116.5,33837.0,110.3142,110.352,110.0592,110.0592,33837.0
2020-12-21 15:45:00,116.5,116.61,116.43,116.49,39597.0,110.0592,110.1631,109.993,110.0497,39597.0
2020-12-21 15:50:00,116.49,116.49,116.17,116.34,42101.0,110.0497,110.0497,109.7474,109.908,42101.0
2020-12-21 15:55:00,116.34,116.54,116.19,116.4,176440.0,109.908,110.097,109.7663,109.9647,176440.0
2020-12-22 09:30:00,116.19,116.26,115.81,115.98,94319.0,109.7663,109.8324,109.4073,109.5679,94319.0
2020-12-22 09:35:00,115.9,116.25,115.9,116.07,39774.0,109.4923,109.823,109.4923,109.6529,39774.0
2020-12-22 09:40:00,116.02,116.12,115.63,115.72,21278.0,109.6057,109.7002,109.2373,109.3223,21278.0
2020-12-22 09:45:00,115.69,115.9,115.63,115.72,13731.0,109.294,109.4923,109.2373,109.3223,13731.0
2020-12-22 09:50:00,115.65,115.66,115.13,115.19,54022.0,109.2562,109.2656,108.7649,108.8216,54022.0
2020-12-22 09:55:00,115.21,115.55,115.11,115.45,26647.0,108.8405,109.1617,108.746,109.0672,26647.0
2020-12-22 10:00:00,115.45,115.6,115.17,115.21,34361.0,109.0672,109.2089,108.8027,108.8405,34361.0
2020-12-22 10:05:00,115.21,115.54,115.18,115.52,41159.0,108.8405,109.1522,108.8122,109.1334,41159.0
2020-12-22 10:10:00,115.54,115.64,115.06,115.1,35181.0,109.1522,109.2467,108.6988,108.7366,35181.0
2020-12-22 10:15:00,115.07,115.63,115.07,115.57,16787.0,108.7082,109.2373,108.7082,109.1806,16787.0
2020-12-22 10:20:00,115.54,115.81,115.5,115.77,18399.0,109.1522,109.4073,109.1145,109.3695,18399.0
2020-12-22 10:25:00,115.72,116.06,115.67,115.99,43063.0,109.3223,109.6435,109.2751,109.5774,43063.0
2020-12-22 10:30:00,116.04,116.1,115.59,115.63,16432.0,109.6246,109.6813,109.1995,109.2373,16432.0
2020-12-22 10:35:00,115.61,115.9,115.54,115.82,25074.0,109.2184,109.4923,109.1522,109.4168,25074.0
2020-12-22 10:40:00,115.8,115.83,115.58,115.59,24362.0,109.3979,109.4262,109.19,109.1995,24362.0
2020-12-22 10:45:00,115.62,115.65,115.33,115.36,19702.0,109.2278,109.2562,108.9539,108.9822,19702.0
2020-12-22 10:50:00,115.33,115.4,115.21,115.25,20477.0,108.9539,109.02,108.8405,108.8783,20477.0
2020-12-22 10:55:00,115.22,115.23,115.11,115.16,17822.0,108.8499,108.8594,108.746,108.7933,17822.0
2020-12-22 11:00:00,115.17,115.52,115.15,115.46,23166.0,108.8027,109.1334,108.7838,109.0767,23166.0
2020-12-22 11:05:00,115.49,115.64,115.46,115.56,11484.0,109.105,109.2467,109.0767,109.1711,11484.0
2020-12-22 11:10:00,115.52,115.66,115.52,115.61,12425.0,109.1334,109.2656,109.1334,109.2184,12425.0
2020-12-22 11:15:00,115.62,115.63,115.4,115.62,14024.0,109.2278,109.2373,109.02,109.2278,14024.0
2020-12-22 11:20:00,115.58,115.59,115.3,115.31,11362.0,109.19,109.1995,108.9255,108.935,11362.0
2020-12-22 11:25:00,115.3,115.39,115.2,115.23,10435.0,108.9255,109.0105,108.831,108.8594,10435.0
2020-12-22 11:30:00,115.3,115.37,115.19,115.33,11647.0,108.9255,108.9916,108.8216,108.9539,11647.0
2020-12-22 11:35:00,115.33,115.34,114.97,115.06,29701.0,108.9539,108.9633,108.6138,108.6988,29701.0
2020-12-22 11:40:00,115.06,115.11,114.9,114.96,13103.0,108.6988,108.746,108.5476,108.6043,13103.0
2020-12-22 11:45:00,114.95,114.98,114.73,114.91,25530.0,108.5949,108.6232,108.387,108.5571,25530.0
2020-12-22 11:50:00,114.89,114.91,114.75,114.87,16366.0,108.5382,108.5571,108.4059,108.5193,16366.0
2020-12-22 11:55:00,114.92,115.14,114.88,115.11,16910.0,108.5665,108.7744,108.5287,108.746,16910.0
2020-12-22 12:00:00,115.1,115.11,114.79,114.81,14187.0,108.7366,108.746,108.4437,108.4626,14187.0
2020-12-22 12:05:00,114.84,115.0,114.83,114.87,21141.0,108.4909,108.6421,108.4815,108.5193,21141.0
2020-12-22 12:10:00,114.86,114.92,114.72,114.86,14053.0,108.5098,108.5665,108.3776,108.5098,14053.0
2020-12-22 12:15:00,114.86,114.95,114.77,114.81,47697.0,108.5098,108.5949,108.4248,108.4626,47697.0
2020-12-22 12:20:00,114.84,114.84,114.5,114.56,17217.0,108.4909,108.4909,108.1697,108.2264,17217.0
2020-12-22 12:25:00,114.53,114.58,114.42,114.5,20364.0,108.1981,108.2453,108.0942,108.1697,20364.0
2020-12-22 12:30:00,114.5,114.7,114.38,114.66,21221.0,108.1697,108.3587,108.0564,108.3209,21221.0
2020-12-22 12:35:00,114.66,114.91,114.65,114.82,10639.0,108.3209,108.5571,108.3115,108.4721,10639.0
2020-12-22 12:40:00,114.81,114.91,114.7,114.71,8941.0,108.4626,108.5571,108.3587,108.3681,8941.0
2020-12-22 12:45:00,114.68,115.14,114.61,115.13,40995.0,108.3398,108.7744,108.2737,108.7649,40995.0
2020-12-22 12:50:00,115.13,115.33,115.12,115.16,33269.0,108.7649,108.9539,108.7555,108.7933,33269.0
2020-12-22 12:55:00,115.16,115.3,115.07,115.29,16197.0,108.7933,108.9255,108.7082,108.9161,16197.0
2020-12-22 13:00:00,115.29,115.39,115.23,115.3,18217.0,108.9161,109.0105,108.8594,108.9255,18217.0
2020-12-22 13:05:00,115.3,115.37,115.28,115.33,11370.0,108.9255,108.9916,108.9066,108.9539,11370.0
2020-12-22 13:10:00,115.33,115.35,115.16,115.27,13586.0,108.9539,108.9728,108.7933,108.8972,13586.0
2020-12-22 13:15:00,115.27,115.33,115.12,115.19,11085.0,108.8972,108.9539,108.7555,108.8216,11085.0
2020-12-22 13:20:00,115.18,115.19,115.11,115.18,8160.0,108.8122,108.8216,108.746,108.8122,8160.0
2020-12-22 13:25:00,115.19,115.28,115.17,115.22,11855.0,108.8216,108.9066,108.8027,108.8499,11855.0
2020-12-22 13:30:00,115.25,115.4,115.2,115.38,20271.0,108.8783,109.02,108.831,109.0011,20271.0
2020-12-22 13:35:00,115.35,115.4,115.29,115.34,11350.0,108.9728,109.02,108.9161,108.9633,11350.0
2020-12-22 13:40:00,115.33,115.37,115.24,115.35,12181.0,108.9539,108.9916,108.8688,108.9728,12181.0
2020-12-22 13:45:00,115.36,115.44,115.32,115.32,12686.0,108.9822,109.0578,108.9444,108.9444,12686.0
2020-12-22 13:50:00,115.36,115.44,115.26,115.42,15788.0,108.9822,109.0578,108.8877,109.0389,15788.0
2020-12-22 13:55:00,115.44,115.44,115.31,115.33,11972.0,109.0578,109.0578,108.935,108.9539,11972.0
2020-12-22 14:00:00,115.32,115.34,115.2,115.23,11776.0,108.9444,108.9633,108.831,108.8594,11776.0
2020-12-22 14:05:00,115.26,115.26,115.12,115.19,13987.0,108.8877,108.8877,108.7555,108.8216,13987.0
2020-12-22 14:10:00,115.19,115.3,115.12,115.29,10212.0,108.8216,108.9255,108.7555,108.9161,10212.0
2020-12-22 14:15:00,115.29,115.35,115.28,115.35,13371.0,108.9161,108.9728,108.9066,108.9728,13371.0
2020-12-22 14:20:00,115.34,115.42,115.21,115.35,11197.0,108.9633,109.0389,108.8405,108.9728,11197.0
2020-12-22 14:25:00,115.37,115.41,115.23,115.29,12632.0,108.9916,109.0294,108.8594,108.9161,12632.0
2020-12-22 14:30:00,115.27,115.32,115.1,115.16,11111.0,108.8972,108.9444,108.7366,108.7933,11111.0
2020-12-22 14:35:00,115.18,115.23,115.06,115.06,11892.0,108.8122,108.8594,108.6988,108.6988,11892.0
2020-12-22 14:40:00,115.02,115.14,115.0,115.09,23769.0,108.661,108.7744,108.6421,108.7271,23769.0
2020-12-22 14:45:00,115.04,115.2,114.94,115.19,18637.0,108.6799,108.831,108.5854,108.8216,18637.0
2020-12-22 14:50:00,115.19,115.32,115.15,115.17,21805.0,108.8216,108.9444,108.7838,108.8027,21805.0
2020-12-22 14:55:00,115.18,115.31,115.16,115.25,13972.0,108.8122,108.935,108.7933,108.8783,13972.0
2020-12-22 15:00:00,115.29,115.36,115.09,115.15,19259.0,108.9161,108.9822,108.7271,108.7838,19259.0
2020-12-22 15:05:00,115.15,115.15,114.91,114.91,20489.0,108.7838,108.7838,108.5571,108.5571,20489.0
2020-12-22 15:10:00,114.91,115.02,114.85,114.98,19544.0,108.5571,108.661,108.5004,108.6232,19544.0
2020-12-22 15:15:00,114.98,114.98,114.75,114.85,22250.0,108.6232,108.6232,108.4059,108.5004,22250.0
2020-12-22 15:20:00,114.86,115.0,114.8,114.89,16576.0,108.5098,108.6421,108.4532,108.5382,16576.0
2020-12-22 15:25:00,114.87,114.92,114.76,114.77,20645.0,108.5193,108.5665,108.4154,108.4248,20645.0
2020-12-22 15:30:00,114.81,114.98,114.74,114.82,24572.0,108.4626,108.6232,108.3965,108.4721,24572.0
2020-12-22 15:35:00,114.82,114.92,114.67,114.7,40635.0,108.4721,108.5665,108.3303,108.3587,40635.0
2020-12-22 15:40:00,114.7,114.88,114.68,114.84,37269.0,108.3587,108.5287,108.3398,108.4909,37269.0
2020-12-22 15:45:00,114.87,115.05,114.83,114.88,59718.0,108.5193,108.6893,108.4815,108.5287,59718.0
2020-12-22 15:50:00,114.85,114.86,114.49,114.54,90274.0,108.5004,108.5098,108.1603,108.2075,90274.0
2020-12-22 15:55:00,114.55,114.69,114.45,114.56,165672.0,108.217,108.3492,108.1225,108.2264,165672.0
2020-12-23 09:30:00,115.78,116.94,115.78,116.64,81607.0,109.379,110.4748,109.379,110.1914,81607.0
2020-12-23 09:35:00,116.62,117.2,116.49,117.03,40879.0,110.1725,110.7205,110.0497,110.5599,40879.0
2020-12-23 09:40:00,116.95,117.01,116.72,116.8,33512.0,110.4843,110.541,110.267,110.3426,33512.0
2020-12-23 09:45:00,116.86,116.99,116.67,116.86,20708.0,110.3993,110.5221,110.2198,110.3993,20708.0
2020-12-23 09:50:00,116.83,117.25,116.82,117.13,27551.0,110.3709,110.7677,110.3615,110.6543,27551.0
2020-12-23 09:55:00,117.07,117.15,116.94,117.12,15909.0,110.5977,110.6732,110.4748,110.6449,15909.0
2020-12-23 10:00:00,117.14,117.71,117.13,117.54,30916.0,110.6638,111.2023,110.6543,111.0417,30916.0
2020-12-23 10:05:00,117.54,117.84,117.49,117.8,43171.0,111.0417,111.3251,110.9944,111.2873,43171.0
2020-12-23 10:10:00,117.83,117.84,117.46,117.57,25053.0,111.3156,111.3251,110.9661,111.07,25053.0
2020-12-23 10:15:00,117.59,117.71,116.85,117.13,52584.0,111.0889,111.2023,110.3898,110.6543,52584.0
2020-12-23 10:20:00,117.13,117.3,117.12,117.26,11312.0,110.6543,110.8149,110.6449,110.7772,11312.0
2020-12-23 10:25:00,117.24,117.46,117.12,117.37,17809.0,110.7583,110.9661,110.6449,110.8811,17809.0
2020-12-23 10:30:00,117.37,117.37,116.96,116.96,11386.0,110.8811,110.8811,110.4937,110.4937,11386.0
2020-12-23 10:35:00,116.95,117.32,116.94,117.32,12732.0,110.4843,110.8338,110.4748,110.8338,12732.0
2020-12-23 10:40:00,117.28,117.45,117.2,117.45,17434.0,110.796,110.9567,110.7205,110.9567,17434.0
2020-12-23 10:45:00,117.44,117.61,117.35,117.46,38471.0,110.9472,111.1078,110.8622,110.9661,38471.0
2020-12-23 10:50:00,117.51,117.69,117.5,117.52,27736.0,111.0133,111.1834,111.0039,111.0228,27736.0
2020-12-23 10:55:00,117.55,117.62,117.45,117.54,40412.0,111.0511,111.1173,110.9567,111.0417,40412.0
2020-12-23 11:00:00,117.51,117.55,117.33,117.54,12486.0,111.0133,111.0511,110.8433,111.0417,12486.0
2020-12-23 11:05:00,117.56,117.84,117.5,117.79,20154.0,111.0606,111.3251,111.0039,111.2779,20154.0
2020-12-23 11:10:00,117.77,118.02,117.77,117.89,19387.0,111.259,111.4951,111.259,111.3723,19387.0
2020-12-23 11:15:00,117.9,118.19,117.85,118.06,17694.0,111.3818,111.6557,111.3345,111.5329,17694.0
2020-12-23 11:20:00,118.09,118.17,117.96,118.05,14710.0,111.5613,111.6368,111.4385,111.5235,14710.0
2020-12-23 11:25:00,118.04,118.07,117.89,117.89,15714.0,111.514,111.5424,111.3723,111.3723,15714.0
2020-12-23 11:30:00,117.87,117.98,117.85,117.92,10968.0,111.3534,111.4573,111.3345,111.4007,10968.0
2020-12-23 11:35:00,117.95,117.95,117.75,117.75,12141.0,111.429,111.429,111.2401,111.2401,12141.0
2020-12-23 11:40:00,117.79,117.79,117.54,117.67,10462.0,111.2779,111.2779,111.0417,111.1645,10462.0
2020-12-23 11:45:00,117.69,117.96,117.66,117.92,16075.0,111.1834,111.4385,111.155,111.4007,16075.0
2020-12-23 11:50:00,117.91,117.98,117.71,117.83,12904.0,111.3912,111.4573,111.2023,111.3156,12904.0
2020-12-23 11:55:00,117.88,118.03,117.87,117.97,6171.0,111.3629,111.5046,111.3534,111.4479,6171.0
2020-12-23 12:00:00,117.99,118.03,117.93,117.99,13125.0,111.4668,111.5046,111.4101,111.4668,13125.0
2020-12-23 12:05:00,118.0,118.0,117.91,117.98,5677.0,111.4762,111.4762,111.3912,111.4573,5677.0
2020-12-23 12:10:00,117.97,118.04,117.96,118.03,7396.0,111.4479,111.514,111.4385,111.5046,7396.0
2020-12-23 12:15:00,118.03,118.03,117.79,117.8,12080.0,111.5046,111.5046,111.2779,111.2873,12080.0
2020-12-23 12:20:00,117.78,117.79,117.65,117.73,8741.0,111.2684,111.2779,111.1456,111.2212,8741.0
2020-12-23 12:25:00,117.73,117.74,117.56,117.61,4591.0,111.2212,111.2306,111.0606,111.1078,4591.0
2020-12-23 12:30:00,117.58,117.7,117.54,117.68,6916.0,111.0795,111.1928,111.0417,111.1739,6916.0
2020-12-23 12:35:00,117.72,117.77,117.66,117.71,8622.0,111.2117,111.259,111.155,111.2023,8622.0
2020-12-23 12:40:00,117.77,117.92,117.71,117.83,7697.0,111.259,111.4007,111.2023,111.3156,7697.0
2020-12-23 12:45:00,117.83,117.84,117.72,117.8,8654.0,111.3156,111.3251,111.2117,111.2873,8654.0
2020-12-23 12:50:00,117.79,117.9,117.78,117.84,8275.0,111.2779,111.3818,111.2684,111.3251,8275.0
2020-12-23 12:55:00,117.88,117.89,117.75,117.8,20693.0,111.3629,111.3723,111.2401,111.2873,20693.0
2020-12-23 13:00:00,117.8,117.85,117.73,117.73,5466.0,111.2873,111.3345,111.2212,111.2212,5466.0
2020-12-23 13:05:00,117.73,117.8,117.63,117.65,19306.0,111.2212,111.2873,111.1267,111.1456,19306.0
2020-12-23 13:10:00,117.65,117.89,117.65,117.84,20149.0,111.1456,111.3723,111.1456,111.3251,20149.0
2020-12-23 13:15:00,117.8,118.02,117.8,118.0,30293.0,111.2873,111.4951,111.2873,111.4762,30293.0
2020-12-23 13:20:00,117.98,118.12,117.97,118.07,21875.0,111.4573,111.5896,111.4479,111.5424,21875.0
2020-12-23 13:25:00,118.05,118.14,117.96,118.1,9520.0,111.5235,111.6085,111.4385,111.5707,9520.0
2020-12-23 13:30:00,118.11,118.11,117.84,117.91,9278.0,111.5802,111.5802,111.3251,111.3912,9278.0
2020-12-23 13:35:00,117.94,118.07,117.93,118.07,8870.0,111.4196,111.5424,111.4101,111.5424,8870.0
2020-12-23 13:40:00,118.04,118.05,117.91,117.92,10195.0,111.514,111.5235,111.3912,111.4007,10195.0
2020-12-23 13:45:00,117.92,118.0,117.91,117.97,9050.0,111.4007,111.4762,111.3912,111.4479,9050.0
2020-12-23 13:50:00,117.99,118.0,117.9,117.96,10113.0,111.4668,111.4762,111.3818,111.4385,10113.0
2020-12-23 13:55:00,117.91,117.91,117.8,117.84,5349.0,111.3912,111.3912,111.2873,111.3251,5349.0
2020-12-23 14:00:00,117.81,117.9,117.78,117.79,6598.0,111.2967,111.3818,111.2684,111.2779,6598.0
2020-12-23 14:05:00,117.79,117.86,117.76,117.76,4786.0,111.2779,111.344,111.2495,111.2495,4786.0
2020-12-23 14:10:00,117.76,117.81,117.69,117.76,8223.0,111.2495,111.2967,111.1834,111.2495,8223.0
2020-12-23 14:15:00,117.75,117.75,117.57,117.59,6636.0,111.2401,111.2401,111.07,111.0889,6636.0
2020-12-23 14:20:00,117.55,117.57,117.38,117.39,8221.0,111.0511,111.07,110.8905,110.9,8221.0
2020-12-23 14:25:00,117.39,117.47,117.32,117.43,6571.0,110.9,110.9755,110.8338,110.9378,6571.0
2020-12-23 14:30:00,117.41,117.46,117.35,117.39,7004.0,110.9189,110.9661,110.8622,110.9,7004.0
2020-12-23 14:35:00,117.4,117.53,117.39,117.48,10742.0,110.9094,111.0322,110.9,110.985,10742.0
2020-12-23 14:40:00,117.5,117.55,117.42,117.43,12092.0,111.0039,111.0511,110.9283,110.9378,12092.0
2020-12-23 14:45:00,117.43,117.43,117.19,117.23,14617.0,110.9378,110.9378,110.711,110.7488,14617.0
2020-12-23 14:50:00,117.21,117.22,117.03,117.03,14332.0,110.7299,110.7394,110.5599,110.5599,14332.0
2020-12-23 14:55:00,117.09,117.21,117.01,117.08,14017.0,110.6166,110.7299,110.541,110.6071,14017.0
2020-12-23 15:00:00,117.06,117.16,117.04,117.12,14196.0,110.5882,110.6827,110.5693,110.6449,14196.0
2020-12-23 15:05:00,117.14,117.16,117.08,117.16,12417.0,110.6638,110.6827,110.6071,110.6827,12417.0
2020-12-23 15:10:00,117.14,117.22,117.13,117.17,12476.0,110.6638,110.7394,110.6543,110.6921,12476.0
2020-12-23 15:15:00,117.15,117.2,117.13,117.19,10239.0,110.6732,110.7205,110.6543,110.711,10239.0
2020-12-23 15:20:00,117.19,117.21,117.0,117.03,21682.0,110.711,110.7299,110.5315,110.5599,21682.0
2020-12-23 15:25:00,117.04,117.23,116.99,117.01,29533.0,110.5693,110.7488,110.5221,110.541,29533.0
2020-12-23 15:30:00,117.01,117.02,116.84,116.93,35970.0,110.541,110.5504,110.3804,110.4654,35970.0
2020-12-23 15:35:00,116.96,117.15,116.96,117.07,24716.0,110.4937,110.6732,110.4937,110.5977,24716.0
2020-12-23 15:40:00,117.07,117.16,117.02,117.15,28044.0,110.5977,110.6827,110.5504,110.6732,28044.0
2020-12-23 15:45:00,117.14,117.21,117.02,117.06,52102.0,110.6638,110.7299,110.5504,110.5882,52102.0
2020-12-23 15:50:00,117.07,117.08,116.78,116.98,67528.0,110.5977,110.6071,110.3237,110.5126,67528.0
2020-12-23 15:55:00,116.97,117.06,116.8,116.9,181880.0,110.5032,110.5882,110.3426,110.4371,181880.0
2020-12-24 09:30:00,116.93,116.99,116.34,116.35,29295.0,110.4654,110.5221,109.908,109.9175,29295.0
2020-12-24 09:35:00,116.23,116.37,116.12,116.15,9144.0,109.8041,109.9364,109.7002,109.7285,9144.0
2020-12-24 09:40:00,116.23,116.24,116.09,116.17,7605.0,109.8041,109.8135,109.6718,109.7474,7605.0
2020-12-24 09:45:00,116.15,116.16,115.82,116.01,6771.0,109.7285,109.738,109.4168,109.5963,6771.0
2020-12-24 09:50:00,116.01,116.04,115.83,116.02,6351.0,109.5963,109.6246,109.4262,109.6057,6351.0
2020-12-24 09:55:00,116.02,116.61,116.01,116.55,8510.0,109.6057,110.1631,109.5963,110.1064,8510.0
2020-12-24 10:00:00,116.51,116.55,116.43,116.47,19998.0,110.0686,110.1064,109.993,110.0308,19998.0
2020-12-24 10:05:00,116.47,116.6,116.43,116.47,15079.0,110.0308,110.1536,109.993,110.0308,15079.0
2020-12-24 10:10:00,116.44,116.68,116.44,116.61,11551.0,110.0025,110.2292,110.0025,110.1631,11551.0
2020-12-24 10:15:00,116.54,116.57,116.51,116.55,6654.0,110.097,110.1253,110.0686,110.1064,6654.0
2020-12-24 10:20:00,116.58,116.61,116.46,116.5,8252.0,110.1347,110.1631,110.0214,110.0592,8252.0
2020-12-24 10:25:00,116.52,116.72,116.48,116.7,6198.0,110.0781,110.267,110.0403,110.2481,6198.0
2020-12-24 10:30:00,116.7,116.71,116.6,116.68,7772.0,110.2481,110.2576,110.1536,110.2292,7772.0
2020-12-24 10:35:00,116.66,116.71,116.5,116.71,6201.0,110.2103,110.2576,110.0592,110.2576,6201.0
2020-12-24 10:40:00,116.72,116.94,116.71,116.92,8590.0,110.267,110.4748,110.2576,110.456,8590.0
2020-12-24 10:45:00,116.84,116.97,116.82,116.97,6918.0,110.3804,110.5032,110.3615,110.5032,6918.0
2020-12-24 10:50:00,117.0,117.15,117.0,117.08,10006.0,110.5315,110.6732,110.5315,110.6071,10006.0
2020-12-24 10:55:00,117.09,117.2,117.08,117.19,3845.0,110.6166,110.7205,110.6071,110.711,3845.0
2020-12-24 11:00:00,117.16,117.19,116.97,117.0,5582.0,110.6827,110.711,110.5032,110.5315,5582.0
2020-12-24 11:05:00,116.95,116.98,116.88,116.97,9061.0,110.4843,110.5126,110.4182,110.5032,9061.0
2020-12-24 11:10:00,116.97,117.03,116.9,116.99,5723.0,110.5032,110.5599,110.4371,110.5221,5723.0
2020-12-24 11:15:00,116.98,117.0,116.81,116.82,5652.0,110.5126,110.5315,110.352,110.3615,5652.0
2020-12-24 11:20:00,116.8,116.92,116.79,116.89,4184.0,110.3426,110.456,110.3331,110.4276,4184.0
2020-12-24 11:25:00,116.89,116.92,116.75,116.78,6698.0,110.4276,110.456,110.2954,110.3237,6698.0
2020-12-24 11:30:00,116.74,116.81,116.68,116.79,5495.0,110.2859,110.352,110.2292,110.3331,5495.0
2020-12-24 11:35:00,116.78,116.78,116.68,116.68,2655.0,110.3237,110.3237,110.2292,110.2292,2655.0
2020-12-24 11:40:00,116.67,116.69,116.56,116.64,4147.0,110.2198,110.2387,110.1159,110.1914,4147.0
2020-12-24 11:45:00,116.65,116.77,116.64,116.77,7554.0,110.2009,110.3142,110.1914,110.3142,7554.0
2020-12-24 11:50:00,116.78,116.97,116.72,116.88,14256.0,110.3237,110.5032,110.267,110.4182,14256.0
2020-12-24 11:55:00,116.86,116.96,116.85,116.91,6989.0,110.3993,110.4937,110.3898,110.4465,6989.0
2020-12-24 12:00:00,116.88,116.88,116.67,116.69,11608.0,110.4182,110.4182,110.2198,110.2387,11608.0
2020-12-24 12:05:00,116.64,116.85,116.61,116.83,11344.0,110.1914,110.3898,110.1631,110.3709,11344.0
2020-12-24 12:10:00,116.83,116.92,116.82,116.86,9712.0,110.3709,110.456,110.3615,110.3993,9712.0
2020-12-24 12:15:00,116.88,116.88,116.8,116.84,3044.0,110.4182,110.4182,110.3426,110.3804,3044.0
2020-12-24 12:20:00,116.83,116.95,116.82,116.91,8580.0,110.3709,110.4843,110.3615,110.4465,8580.0
2020-12-24 12:25:00,116.89,116.98,116.79,116.97,4803.0,110.4276,110.5126,110.3331,110.5032,4803.0
2020-12-24 12:30:00,117.0,117.11,116.97,117.07,8314.0,110.5315,110.6354,110.5032,110.5977,8314.0
2020-12-24 12:35:00,117.09,117.09,116.96,116.97,17809.0,110.6166,110.6166,110.4937,110.5032,17809.0
2020-12-24 12:40:00,116.98,116.98,116.85,116.87,12614.0,110.5126,110.5126,110.3898,110.4087,12614.0
2020-12-24 12:45:00,116.9,117.09,116.89,117.08,8817.0,110.4371,110.6166,110.4276,110.6071,8817.0
2020-12-24 12:50:00,117.11,117.22,117.08,117.14,12727.0,110.6354,110.7394,110.6071,110.6638,12727.0
2020-12-24 12:55:00,117.16,117.44,117.1,117.37,39165.0,110.6827,110.9472,110.626,110.8811,39165.0
2020-12-28 09:30:00,118.13,118.27,117.6,118.11,30694.0,111.5991,111.7313,111.0984,111.5802,30694.0
2020-12-28 09:35:00,118.0,118.28,117.99,118.07,9374.0,111.4762,111.7408,111.4668,111.5424,9374.0
2020-12-28 09:40:00,118.05,118.2,117.95,118.15,3235.0,111.5235,111.6652,111.429,111.618,3235.0
2020-12-28 09:45:00,118.24,118.57,118.08,118.5,22194.0,111.703,112.0147,111.5518,111.9486,22194.0
2020-12-28 09:50:00,118.53,118.57,118.31,118.46,8843.0,111.9769,112.0147,111.7691,111.9108,8843.0
2020-12-28 09:55:00,118.54,118.76,118.38,118.65,11614.0,111.9864,112.1942,111.8352,112.0903,11614.0
2020-12-28 10:00:00,118.65,119.02,118.58,118.85,15303.0,112.0903,112.4399,112.0242,112.2793,15303.0
2020-12-28 10:05:00,118.87,119.05,118.81,119.0,11269.0,112.2981,112.4682,112.2415,112.421,11269.0
2020-12-28 10:10:00,119.0,119.34,119.0,119.26,18392.0,112.421,112.7422,112.421,112.6666,18392.0
2020-12-28 10:15:00,119.23,119.35,118.98,119.09,9893.0,112.6382,112.7516,112.4021,112.506,9893.0
2020-12-28 10:20:00,119.04,119.28,119.03,119.19,17887.0,112.4587,112.6855,112.4493,112.6005,17887.0
2020-12-28 10:25:00,119.18,119.29,119.02,119.2,18937.0,112.591,112.6949,112.4399,112.6099,18937.0
2020-12-28 10:30:00,119.18,119.31,118.91,118.91,10125.0,112.591,112.7138,112.3359,112.3359,10125.0
2020-12-28 10:35:00,118.91,118.95,118.62,118.64,16290.0,112.3359,112.3737,112.062,112.0809,16290.0
2020-12-28 10:40:00,118.65,118.98,118.65,118.93,9193.0,112.0903,112.4021,112.0903,112.3548,9193.0
2020-12-28 10:45:00,118.93,119.0,118.79,118.9,17882.0,112.3548,112.421,112.2226,112.3265,17882.0
2020-12-28 10:50:00,118.86,118.98,118.79,118.95,7564.0,112.2887,112.4021,112.2226,112.3737,7564.0
2020-12-28 10:55:00,118.94,118.97,118.81,118.83,6492.0,112.3643,112.3926,112.2415,112.2604,6492.0
2020-12-28 11:00:00,118.82,118.83,118.61,118.81,11046.0,112.2509,112.2604,112.0525,112.2415,11046.0
2020-12-28 11:05:00,118.78,118.93,118.78,118.92,8715.0,112.2131,112.3548,112.2131,112.3454,8715.0
2020-12-28 11:10:00,118.93,118.95,118.82,118.83,8593.0,112.3548,112.3737,112.2509,112.2604,8593.0
2020-12-28 11:15:00,118.86,118.91,118.8,118.91,5552.0,112.2887,112.3359,112.232,112.3359,5552.0
2020-12-28 11:20:00,118.94,118.94,118.85,118.92,8332.0,112.3643,112.3643,112.2793,112.3454,8332.0
2020-12-28 11:25:00,118.9,118.93,118.75,118.93,4662.0,112.3265,112.3548,112.1848,112.3548,4662.0
2020-12-28 11:30:00,118.92,118.94,118.84,118.88,7323.0,112.3454,112.3643,112.2698,112.3076,7323.0
2020-12-28 11:35:00,118.93,119.07,118.84,119.07,7255.0,112.3548,112.4871,112.2698,112.4871,7255.0
2020-12-28 11:40:00,119.06,119.23,119.04,119.19,8177.0,112.4776,112.6382,112.4587,112.6005,8177.0
2020-12-28 11:45:00,119.22,119.27,119.04,119.26,15415.0,112.6288,112.676,112.4587,112.6666,15415.0
2020-12-28 11:50:00,119.24,119.27,118.87,118.96,17281.0,112.6477,112.676,112.2981,112.3832,17281.0
2020-12-28 11:55:00,118.96,118.97,118.76,118.87,9474.0,112.3832,112.3926,112.1942,112.2981,9474.0
2020-12-28 12:00:00,118.84,119.0,118.84,118.95,7893.0,112.2698,112.421,112.2698,112.3737,7893.0
2020-12-28 12:05:00,118.96,118.96,118.77,118.77,7560.0,112.3832,112.3832,112.2037,112.2037,7560.0
2020-12-28 12:10:00,118.76,118.78,118.61,118.72,12334.0,112.1942,112.2131,112.0525,112.1564,12334.0
2020-12-28 12:15:00,118.7,118.73,118.67,118.69,4114.0,112.1375,112.1659,112.1092,112.1281,4114.0
2020-12-28 12:20:00,118.68,118.77,118.62,118.71,9838.0,112.1186,112.2037,112.062,112.147,9838.0
2020-12-28 12:25:00,118.68,118.8,118.68,118.73,6555.0,112.1186,112.232,112.1186,112.1659,6555.0
2020-12-28 12:30:00,118.72,118.83,118.7,118.71,6793.0,112.1564,112.2604,112.1375,112.147,6793.0
2020-12-28 12:35:00,118.7,118.79,118.69,118.73,6170.0,112.1375,112.2226,112.1281,112.1659,6170.0
2020-12-28 12:40:00,118.75,118.77,118.65,118.73,6701.0,112.1848,112.2037,112.0903,112.1659,6701.0
2020-12-28 12:45:00,118.73,118.77,118.71,118.73,6045.0,112.1659,112.2037,112.147,112.1659,6045.0
2020-12-28 12:50:00,118.71,118.72,118.6,118.66,12594.0,112.147,112.1564,112.0431,112.0998,12594.0
2020-12-28 12:55:00,118.67,118.69,118.56,118.67,10533.0,112.1092,112.1281,112.0053,112.1092,10533.0
2020-12-28 13:00:00,118.67,118.69,118.62,118.64,7170.0,112.1092,112.1281,112.062,112.0809,7170.0
2020-12-28 13:05:00,118.64,118.8,118.63,118.71,17312.0,112.0809,112.232,112.0714,112.147,17312.0
2020-12-28 13:10:00,118.7,118.77,118.68,118.76,7539.0,112.1375,112.2037,112.1186,112.1942,7539.0
2020-12-28 13:15:00,118.75,118.86,118.73,118.86,5596.0,112.1848,112.2887,112.1659,112.2887,5596.0
2020-12-28 13:20:00,118.84,118.84,118.72,118.73,9562.0,112.2698,112.2698,112.1564,112.1659,9562.0
2020-12-28 13:25:00,118.71,118.79,118.71,118.72,4018.0,112.147,112.2226,112.147,112.1564,4018.0
2020-12-28 13:30:00,118.73,118.76,118.6,118.72,10120.0,112.1659,112.1942,112.0431,112.1564,10120.0
2020-12-28 13:35:00,118.72,118.96,118.68,118.9,13416.0,112.1564,112.3832,112.1186,112.3265,13416.0
2020-12-28 13:40:00,118.87,118.97,118.86,118.97,6643.0,112.2981,112.3926,112.2887,112.3926,6643.0
2020-12-28 13:45:00,118.95,118.97,118.86,118.93,5475.0,112.3737,112.3926,112.2887,112.3548,5475.0
2020-12-28 13:50:00,118.93,118.94,118.74,118.89,32686.0,112.3548,112.3643,112.1753,112.317,32686.0
2020-12-28 13:55:00,118.89,118.96,118.86,118.95,7840.0,112.317,112.3832,112.2887,112.3737,7840.0
2020-12-28 14:00:00,118.96,118.96,118.87,118.96,7269.0,112.3832,112.3832,112.2981,112.3832,7269.0
2020-12-28 14:05:00,118.94,119.04,118.92,118.97,10908.0,112.3643,112.4587,112.3454,112.3926,10908.0
2020-12-28 14:10:00,118.98,119.2,118.98,119.15,10996.0,112.4021,112.6099,112.4021,112.5627,10996.0
2020-12-28 14:15:00,119.17,119.28,119.16,119.22,10320.0,112.5816,112.6855,112.5721,112.6288,10320.0
2020-12-28 14:20:00,119.21,119.28,119.17,119.21,10099.0,112.6193,112.6855,112.5816,112.6193,10099.0
2020-12-28 14:25:00,119.21,119.24,119.08,119.08,8681.0,112.6193,112.6477,112.4965,112.4965,8681.0
2020-12-28 14:30:00,119.07,119.12,119.01,119.09,10315.0,112.4871,112.5343,112.4304,112.506,10315.0
2020-12-28 14:35:00,119.1,119.12,119.04,119.08,7625.0,112.5154,112.5343,112.4587,112.4965,7625.0
2020-12-28 14:40:00,119.09,119.18,119.09,119.16,7306.0,112.506,112.591,112.506,112.5721,7306.0
2020-12-28 14:45:00,119.16,119.17,119.09,119.1,6941.0,112.5721,112.5816,112.506,112.5154,6941.0
2020-12-28 14:50:00,119.04,119.07,118.95,118.99,10805.0,112.4587,112.4871,112.3737,112.4115,10805.0
2020-12-28 14:55:00,118.97,119.03,118.91,118.97,9231.0,112.3926,112.4493,112.3359,112.3926,9231.0
2020-12-28 15:00:00,118.96,118.98,118.91,118.95,6290.0,112.3832,112.4021,112.3359,112.3737,6290.0
2020-12-28 15:05:00,118.96,118.96,118.69,118.73,16274.0,112.3832,112.3832,112.1281,112.1659,16274.0
2020-12-28 15:10:00,118.73,118.79,118.7,118.79,6985.0,112.1659,112.2226,112.1375,112.2226,6985.0
2020-12-28 15:15:00,118.82,118.92,118.78,118.82,12495.0,112.2509,112.3454,112.2131,112.2509,12495.0
2020-12-28 15:20:00,118.81,118.84,118.73,118.77,7772.0,112.2415,112.2698,112.1659,112.2037,7772.0
2020-12-28 15:25:00,118.76,118.79,118.67,118.7,11086.0,112.1942,112.2226,112.1092,112.1375,11086.0
2020-12-28 15:30:00,118.69,118.72,118.52,118.56,12410.0,112.1281,112.1564,111.9675,112.0053,12410.0
2020-12-28 15:35:00,118.54,118.63,118.5,118.5,16543.0,111.9864,112.0714,111.9486,111.9486,16543.0
2020-12-28 15:40:00,118.5,118.68,118.4,118.58,20388.0,111.9486,112.1186,111.8541,112.0242,20388.0
2020-12-28 15:45:00,118.57,118.7,118.55,118.55,22049.0,112.0147,112.1375,111.9958,111.9958,22049.0
2020-12-28 15:50:00,118.58,118.6,118.4,118.58,27551.0,112.0242,112.0431,111.8541,112.0242,27551.0
2020-12-28 15:55:00,118.58,118.65,118.31,118.38,106611.0,112.0242,112.0903,111.7691,111.8352,106611.0
2020-12-29 09:30:00,119.24,119.35,118.9,118.99,39306.0,112.6477,112.7516,112.3265,112.4115,39306.0
2020-12-29 09:35:00,118.98,119.02,118.65,118.77,11972.0,112.4021,112.4399,112.0903,112.2037,11972.0
2020-12-29 09:40:00,118.71,118.71,118.5,118.64,4121.0,112.147,112.147,111.9486,112.0809,4121.0
2020-12-29 09:45:00,118.59,118.84,118.57,118.74,6957.0,112.0336,112.2698,112.0147,112.1753,6957.0
2020-12-29 09:50:00,118.75,118.79,118.37,118.37,7258.0,112.1848,112.2226,111.8258,111.8258,7258.0
2020-12-29 09:55:00,118.41,118.41,118.0,118.08,14213.0,111.8636,111.8636,111.4762,111.5518,14213.0
2020-12-29 10:00:00,118.08,118.51,118.07,118.32,10550.0,111.5518,111.958,111.5424,111.7786,10550.0
2020-12-29 10:05:00,118.33,118.44,118.24,118.33,5197.0,111.788,111.8919,111.703,111.788,5197.0
2020-12-29 10:10:00,118.35,118.37,118.02,118.1,16108.0,111.8069,111.8258,111.4951,111.5707,16108.0
2020-12-29 10:15:00,118.15,118.28,118.03,118.17,30512.0,111.618,111.7408,111.5046,111.6368,30512.0
2020-12-29 10:20:00,118.24,118.7,118.24,118.7,9003.0,111.703,112.1375,111.703,112.1375,9003.0
2020-12-29 10:25:00,118.65,118.75,118.44,118.52,14900.0,112.0903,112.1848,111.8919,111.9675,14900.0
2020-12-29 10:30:00,118.48,118.49,118.2,118.27,16046.0,111.9297,111.9392,111.6652,111.7313,16046.0
2020-12-29 10:35:00,118.3,118.62,118.25,118.32,7042.0,111.7597,112.062,111.7124,111.7786,7042.0
2020-12-29 10:40:00,118.39,118.63,118.39,118.63,7016.0,111.8447,112.0714,111.8447,112.0714,7016.0
2020-12-29 10:45:00,118.62,118.64,118.29,118.3,5375.0,112.062,112.0809,111.7502,111.7597,5375.0
2020-12-29 10:50:00,118.22,118.28,118.1,118.22,5886.0,111.6841,111.7408,111.5707,111.6841,5886.0
2020-12-29 10:55:00,118.21,118.57,118.21,118.53,4224.0,111.6746,112.0147,111.6746,111.9769,4224.0
2020-12-29 11:00:00,118.45,118.45,118.12,118.14,4577.0,111.9014,111.9014,111.5896,111.6085,4577.0
2020-12-29 11:05:00,118.16,118.25,118.12,118.16,5017.0,111.6274,111.7124,111.5896,111.6274,5017.0
2020-12-29 11:10:00,118.12,118.23,118.1,118.16,6607.0,111.5896,111.6935,111.5707,111.6274,6607.0
2020-12-29 11:15:00,118.14,118.2,118.07,118.13,11330.0,111.6085,111.6652,111.5424,111.5991,11330.0
2020-12-29 11:20:00,118.18,118.31,118.18,118.28,2450.0,111.6463,111.7691,111.6463,111.7408,2450.0
2020-12-29 11:25:00,118.25,118.39,118.24,118.35,4161.0,111.7124,111.8447,111.703,111.8069,4161.0
2020-12-29 11:30:00,118.34,118.37,118.26,118.28,2493.0,111.7974,111.8258,111.7219,111.7408,2493.0
2020-12-29 11:35:00,118.33,118.52,118.33,118.45,7071.0,111.788,111.9675,111.788,111.9014,7071.0
2020-12-29 11:40:00,118.42,118.61,118.38,118.59,5107.0,111.873,112.0525,111.8352,112.0336,5107.0
2020-12-29 11:45:00,118.53,118.6,118.48,118.53,4905.0,111.9769,112.0431,111.9297,111.9769,4905.0
2020-12-29 11:50:00,118.57,118.67,118.53,118.56,8343.0,112.0147,112.1092,111.9769,112.0053,8343.0
2020-12-29 11:55:00,118.57,118.69,118.57,118.66,3564.0,112.0147,112.1281,112.0147,112.0998,3564.0
2020-12-29 12:00:00,118.67,118.91,118.67,118.91,6771.0,112.1092,112.3359,112.1092,112.3359,6771.0
2020-12-29 12:05:00,118.92,118.92,118.84,118.91,4120.0,112.3454,112.3454,112.2698,112.3359,4120.0
2020-12-29 12:10:00,118.9,118.9,118.72,118.74,10147.0,112.3265,112.3265,112.1564,112.1753,10147.0
2020-12-29 12:15:00,118.79,118.8,118.74,118.75,4369.0,112.2226,112.232,112.1753,112.1848,4369.0
2020-12-29 12:20:00,118.75,118.77,118.63,118.69,9851.0,112.1848,112.2037,112.0714,112.1281,9851.0
2020-12-29 12:25:00,118.69,118.77,118.63,118.64,5684.0,112.1281,112.2037,112.0714,112.0809,5684.0
2020-12-29 12:30:00,118.65,118.65,118.44,118.45,6672.0,112.0903,112.0903,111.8919,111.9014,6672.0
2020-12-29 12:35:00,118.45,118.5,118.26,118.3,4368.0,111.9014,111.9486,111.7219,111.7597,4368.0
2020-12-29 12:40:00,118.28,118.32,118.22,118.27,6184.0,111.7408,111.7786,111.6841,111.7313,6184.0
2020-12-29 12:45:00,118.24,118.37,118.24,118.29,5307.0,111.703,111.8258,111.703,111.7502,5307.0
2020-12-29 12:50:00,118.22,118.32,118.18,118.22,6969.0,111.6841,111.7786,111.6463,111.6841,6969.0
2020-12-29 12:55:00,118.22,118.49,118.2,118.49,6999.0,111.6841,111.9392,111.6652,111.9392,6999.0
2020-12-29 13:00:00,118.45,118.56,118.42,118.47,7844.0,111.9014,112.0053,111.873,111.9203,7844.0
2020-12-29 13:05:00,118.46,118.63,118.31,118.57,13039.0,111.9108,112.0714,111.7691,112.0147,13039.0
2020-12-29 13:10:00,118.51,118.67,118.46,118.61,8195.0,111.958,112.1092,111.9108,112.0525,8195.0
2020-12-29 13:15:00,118.61,118.68,118.57,118.68,5828.0,112.0525,112.1186,112.0147,112.1186,5828.0
2020-12-29 13:20:00,118.64,118.66,118.5,118.6,6695.0,112.0809,112.0998,111.9486,112.0431,6695.0
2020-12-29 13:25:00,118.61,118.77,118.61,118.7,5106.0,112.0525,112.2037,112.0525,112.1375,5106.0
2020-12-29 13:30:00,118.7,118.76,118.67,118.76,6667.0,112.1375,112.1942,112.1092,112.1942,6667.0
2020-12-29 13:35:00,118.72,118.72,118.65,118.71,6184.0,112.1564,112.1564,112.0903,112.147,6184.0
2020-12-29 13:40:00,118.73,118.74,118.62,118.67,4440.0,112.1659,112.1753,112.062,112.1092,4440.0
2020-12-29 13:45:00,118.64,118.79,118.61,118.76,9200.0,112.0809,112.2226,112.0525,112.1942,9200.0
2020-12-29 13:50:00,118.77,118.89,118.7,118.86,8433.0,112.2037,112.317,112.1375,112.2887,8433.0
2020-12-29 13:55:00,118.87,118.96,118.85,118.91,7531.0,112.2981,112.3832,112.2793,112.3359,7531.0
2020-12-29 14:00:00,118.9,118.92,118.63,118.66,11797.0,112.3265,112.3454,112.0714,112.0998,11797.0
2020-12-29 14:05:00,118.68,118.75,118.65,118.66,5703.0,112.1186,112.1848,112.0903,112.0998,5703.0
2020-12-29 14:10:00,118.68,118.68,118.47,118.47,6030.0,112.1186,112.1186,111.9203,111.9203,6030.0
2020-12-29 14:15:00,118.48,118.48,118.32,118.4,12203.0,111.9297,111.9297,111.7786,111.8541,12203.0
2020-12-29 14:20:00,118.41,118.48,118.37,118.39,17763.0,111.8636,111.9297,111.8258,111.8447,17763.0
2020-12-29 14:25:00,118.41,118.42,118.25,118.27,6701.0,111.8636,111.873,111.7124,111.7313,6701.0
2020-12-29 14:30:00,118.3,118.34,118.26,118.31,6268.0,111.7597,111.7974,111.7219,111.7691,6268.0
2020-12-29 14:35:00,118.32,118.43,118.25,118.34,11665.0,111.7786,111.8825,111.7124,111.7974,11665.0
2020-12-29 14:40:00,118.35,118.35,118.23,118.23,7216.0,111.8069,111.8069,111.6935,111.6935,7216.0
2020-12-29 14:45:00,118.22,118.29,118.21,118.26,6116.0,111.6841,111.7502,111.6746,111.7219,6116.0
2020-12-29 14:50:00,118.27,118.46,118.23,118.45,11136.0,111.7313,111.9108,111.6935,111.9014,11136.0
2020-12-29 14:55:00,118.44,118.46,118.37,118.37,12790.0,111.8919,111.9108,111.8258,111.8258,12790.0
2020-12-29 15:00:00,118.38,118.53,118.37,118.49,14242.0,111.8352,111.9769,111.8258,111.9392,14242.0
2020-12-29 15:05:00,118.5,118.5,118.31,118.44,12150.0,111.9486,111.9486,111.7691,111.8919,12150.0
2020-12-29 15:10:00,118.44,118.6,118.43,118.6,12889.0,111.8919,112.0431,111.8825,112.0431,12889.0
2020-12-29 15:15:00,118.6,118.61,118.46,118.55,13087.0,112.0431,112.0525,111.9108,111.9958,13087.0
2020-12-29 15:20:00,118.55,118.68,118.54,118.64,14466.0,111.9958,112.1186,111.9864,112.0809,14466.0
2020-12-29 15:25:00,118.68,118.76,118.6,118.73,13738.0,112.1186,112.1942,112.0431,112.1659,13738.0
2020-12-29 15:30:00,118.75,118.82,118.58,118.59,16139.0,112.1848,112.2509,112.0242,112.0336,16139.0
2020-12-29 15:35:00,118.59,118.64,118.53,118.61,23621.0,112.0336,112.0809,111.9769,112.0525,23621.0
2020-12-29 15:40:00,118.61,118.64,118.53,118.55,22667.0,112.0525,112.0809,111.9769,111.9958,22667.0
2020-12-29 15:45:00,118.55,118.64,118.49,118.57,17422.0,111.9958,112.0809,111.9392,112.0147,17422.0
2020-12-29 15:50:00,118.57,118.58,118.32,118.36,39617.0,112.0147,112.0242,111.7786,111.8163,39617.0
2020-12-29 15:55:00,118.34,118.4,118.09,118.15,179676.0,111.7974,111.8541,111.5613,111.618,179676.0
2020-12-30 09:30:00,118.18,118.55,118.15,118.52,39029.0,111.6463,111.9958,111.618,111.9675,39029.0
2020-12-30 09:35:00,118.67,118.86,118.67,118.74,11924.0,112.1092,112.2887,112.1092,112.1753,11924.0
2020-12-30 09:40:00,118.79,118.83,118.53,118.8,8103.0,112.2226,112.2604,111.9769,112.232,8103.0
2020-12-30 09:45:00,118.77,119.01,118.68,118.79,17469.0,112.2037,112.4304,112.1186,112.2226,17469.0
2020-12-30 09:50:00,118.86,119.12,118.75,119.01,15395.0,112.2887,112.5343,112.1848,112.4304,15395.0
2020-12-30 09:55:00,119.04,119.12,118.8,119.07,22452.0,112.4587,112.5343,112.232,112.4871,22452.0
2020-12-30 10:00:00,119.07,119.3,119.05,119.2,11296.0,112.4871,112.7044,112.4682,112.6099,11296.0
2020-12-30 10:05:00,119.21,119.3,118.98,119.17,11951.0,112.6193,112.7044,112.4021,112.5816,11951.0
2020-12-30 10:10:00,119.13,119.21,118.97,119.12,16592.0,112.5438,112.6193,112.3926,112.5343,16592.0
2020-12-30 10:15:00,119.11,119.28,119.04,119.22,13462.0,112.5249,112.6855,112.4587,112.6288,13462.0
2020-12-30 10:20:00,119.22,119.41,119.22,119.3,16969.0,112.6288,112.8083,112.6288,112.7044,16969.0
2020-12-30 10:25:00,119.29,119.47,119.27,119.41,7916.0,112.6949,112.865,112.676,112.8083,7916.0
2020-12-30 10:30:00,119.46,119.69,119.38,119.66,40756.0,112.8555,113.0728,112.7799,113.0445,40756.0
2020-12-30 10:35:00,119.63,119.64,119.34,119.56,18909.0,113.0161,113.0256,112.7422,112.95,18909.0
2020-12-30 10:40:00,119.53,119.71,119.53,119.69,7914.0,112.9217,113.0917,112.9217,113.0728,7914.0
2020-12-30 10:45:00,119.69,119.71,119.58,119.63,19025.0,113.0728,113.0917,112.9689,113.0161,19025.0
2020-12-30 10:50:00,119.59,119.7,119.56,119.66,11186.0,112.9783,113.0823,112.95,113.0445,11186.0
2020-12-30 10:55:00,119.65,119.71,119.62,119.67,6738.0,113.035,113.0917,113.0067,113.0539,6738.0
2020-12-30 11:00:00,119.71,119.84,119.67,119.78,19874.0,113.0917,113.2145,113.0539,113.1578,19874.0
2020-12-30 11:05:00,119.72,119.82,119.69,119.74,9425.0,113.1012,113.1956,113.0728,113.12,9425.0
2020-12-30 11:10:00,119.71,119.75,119.61,119.63,5790.0,113.0917,113.1295,112.9972,113.0161,5790.0
2020-12-30 11:15:00,119.6,119.77,119.59,119.75,21226.0,112.9878,113.1484,112.9783,113.1295,21226.0
2020-12-30 11:20:00,119.75,119.95,119.75,119.89,16528.0,113.1295,113.3184,113.1295,113.2618,16528.0
2020-12-30 11:25:00,119.9,119.91,119.68,119.69,21200.0,113.2712,113.2806,113.0634,113.0728,21200.0
2020-12-30 11:30:00,119.67,119.79,119.65,119.65,13990.0,113.0539,113.1673,113.035,113.035,13990.0
2020-12-30 11:35:00,119.65,119.77,119.65,119.68,13222.0,113.035,113.1484,113.035,113.0634,13222.0
2020-12-30 11:40:00,119.66,119.67,119.47,119.67,16359.0,113.0445,113.0539,112.865,113.0539,16359.0
2020-12-30 11:45:00,119.64,119.66,119.44,119.49,7203.0,113.0256,113.0445,112.8366,112.8839,7203.0
2020-12-30 11:50:00,119.51,119.57,119.48,119.5,8930.0,112.9028,112.9594,112.8744,112.8933,8930.0
2020-12-30 11:55:00,119.52,119.59,119.46,119.5,18424.0,112.9122,112.9783,112.8555,112.8933,18424.0
2020-12-30 12:00:00,119.52,119.69,119.47,119.69,9989.0,112.9122,113.0728,112.865,113.0728,9989.0
2020-12-30 12:05:00,119.68,119.74,119.64,119.67,8092.0,113.0634,113.12,113.0256,113.0539,8092.0
2020-12-30 12:10:00,119.68,119.9,119.68,119.86,11591.0,113.0634,113.2712,113.0634,113.2334,11591.0
2020-12-30 12:15:00,119.86,119.89,119.71,119.73,8551.0,113.2334,113.2618,113.0917,113.1106,8551.0
2020-12-30 12:20:00,119.67,119.76,119.65,119.65,6493.0,113.0539,113.1389,113.035,113.035,6493.0
2020-12-30 12:25:00,119.61,119.79,119.58,119.76,6168.0,112.9972,113.1673,112.9689,113.1389,6168.0
2020-12-30 12:30:00,119.74,119.75,119.64,119.71,9973.0,113.12,113.1295,113.0256,113.0917,9973.0
2020-12-30 12:35:00,119.71,119.79,119.68,119.74,8644.0,113.0917,113.1673,113.0634,113.12,8644.0
2020-12-30 12:40:00,119.76,119.88,119.74,119.88,7483.0,113.1389,113.2523,113.12,113.2523,7483.0
2020-12-30 12:45:00,119.87,119.9,119.68,119.72,8877.0,113.2429,113.2712,113.0634,113.1012,8877.0
2020-12-30 12:50:00,119.71,119.79,119.67,119.74,9547.0,113.0917,113.1673,113.0539,113.12,9547.0
2020-12-30 12:55:00,119.73,119.84,119.73,119.77,3381.0,113.1106,113.2145,113.1106,113.1484,3381.0
2020-12-30 13:00:00,119.75,119.81,119.7,119.81,4669.0,113.1295,113.1862,113.0823,113.1862,4669.0
2020-12-30 13:05:00,119.85,119.87,119.76,119.83,5772.0,113.224,113.2429,113.1389,113.2051,5772.0
2020-12-30 13:10:00,119.84,119.84,119.77,119.82,5015.0,113.2145,113.2145,113.1484,113.1956,5015.0
2020-12-30 13:15:00,119.81,119.81,119.68,119.71,7994.0,113.1862,113.1862,113.0634,113.0917,7994.0
2020-12-30 13:20:00,119.7,119.72,119.57,119.61,7051.0,113.0823,113.1012,112.9594,112.9972,7051.0
2020-12-30 13:25:00,119.62,119.69,119.47,119.47,10932.0,113.0067,113.0728,112.865,112.865,10932.0
2020-12-30 13:30:00,119.5,119.59,119.49,119.57,3093.0,112.8933,112.9783,112.8839,112.9594,3093.0
2020-12-30 13:35:00,119.57,119.66,119.57,119.57,5190.0,112.9594,113.0445,112.9594,112.9594,5190.0
2020-12-30 13:40:00,119.56,119.67,119.51,119.65,10406.0,112.95,113.0539,112.9028,113.035,10406.0
2020-12-30 13:45:00,119.67,119.68,119.58,119.58,4804.0,113.0539,113.0634,112.9689,112.9689,4804.0
2020-12-30 13:50:00,119.6,119.6,119.46,119.48,4817.0,112.9878,112.9878,112.8555,112.8744,4817.0
2020-12-30 13:55:00,119.49,119.57,119.43,119.43,5242.0,112.8839,112.9594,112.8272,112.8272,5242.0
2020-12-30 14:00:00,119.45,119.48,119.34,119.38,5223.0,112.8461,112.8744,112.7422,112.7799,5223.0
2020-12-30 14:05:00,119.4,119.49,119.37,119.43,7456.0,112.7988,112.8839,112.7705,112.8272,7456.0
2020-12-30 14:10:00,119.42,119.49,119.38,119.43,4249.0,112.8177,112.8839,112.7799,112.8272,4249.0
2020-12-30 14:15:00,119.43,119.43,119.31,119.37,9195.0,112.8272,112.8272,112.7138,112.7705,9195.0
2020-12-30 14:20:00,119.37,119.47,119.36,119.42,7541.0,112.7705,112.865,112.7611,112.8177,7541.0
2020-12-30 14:25:00,119.42,119.49,119.37,119.39,4661.0,112.8177,112.8839,112.7705,112.7894,4661.0
2020-12-30 14:30:00,119.36,119.43,119.33,119.39,4099.0,112.7611,112.8272,112.7327,112.7894,4099.0
2020-12-30 14:35:00,119.37,119.37,119.34,119.34,2052.0,112.7705,112.7705,112.7422,112.7422,2052.0
2020-12-30 14:40:00,119.34,119.48,119.34,119.43,5524.0,112.7422,112.8744,112.7422,112.8272,5524.0
2020-12-30 14:45:00,119.46,119.54,119.43,119.49,9244.0,112.8555,112.9311,112.8272,112.8839,9244.0
2020-12-30 14:50:00,119.5,119.5,119.25,119.25,5987.0,112.8933,112.8933,112.6571,112.6571,5987.0
2020-12-30 14:55:00,119.25,119.37,119.2,119.37,8598.0,112.6571,112.7705,112.6099,112.7705,8598.0
2020-12-30 15:00:00,119.38,119.43,119.34,119.39,12437.0,112.7799,112.8272,112.7422,112.7894,12437.0
2020-12-30 15:05:00,119.4,119.41,119.34,119.41,13190.0,112.7988,112.8083,112.7422,112.8083,13190.0
2020-12-30 15:10:00,119.42,119.55,119.41,119.52,11175.0,112.8177,112.9406,112.8083,112.9122,11175.0
2020-12-30 15:15:00,119.54,119.6,119.5,119.59,5182.0,112.9311,112.9878,112.8933,112.9783,5182.0
2020-12-30 15:20:00,119.59,119.69,119.57,119.59,8532.0,112.9783,113.0728,112.9594,112.9783,8532.0
2020-12-30 15:25:00,119.62,119.68,119.55,119.63,6824.0,113.0067,113.0634,112.9406,113.0161,6824.0
2020-12-30 15:30:00,119.62,119.66,119.46,119.56,9244.0,113.0067,113.0445,112.8555,112.95,9244.0
2020-12-30 15:35:00,119.58,119.61,119.52,119.57,8602.0,112.9689,112.9972,112.9122,112.9594,8602.0
2020-12-30 15:40:00,119.57,119.69,119.53,119.56,22045.0,112.9594,113.0728,112.9217,112.95,22045.0
2020-12-30 15:45:00,119.59,119.59,119.47,119.49,23128.0,112.9783,112.9783,112.865,112.8839,23128.0
2020-12-30 15:50:00,119.51,119.79,119.5,119.77,46896.0,112.9028,113.1673,112.8933,113.1484,46896.0
2020-12-30 15:55:00,119.78,119.8,119.39,119.43,138841.0,113.1578,113.1767,112.7894,112.8272,138841.0
2020-12-31 09:30:00,119.71,119.71,119.16,119.29,15444.0,113.0917,113.0917,112.5721,112.6949,15444.0
2020-12-31 09:35:00,119.57,119.65,119.36,119.47,5143.0,112.9594,113.035,112.7611,112.865,5143.0
2020-12-31 09:40:00,119.31,119.57,119.25,119.45,7125.0,112.7138,112.9594,112.6571,112.8461,7125.0
2020-12-31 09:45:00,119.48,119.63,119.39,119.41,8355.0,112.8744,113.0161,112.7894,112.8083,8355.0
2020-12-31 09:50:00,119.27,119.4,119.23,119.39,2505.0,112.676,112.7988,112.6382,112.7894,2505.0
2020-12-31 09:55:00,119.42,119.63,119.33,119.58,6073.0,112.8177,113.0161,112.7327,112.9689,6073.0
2020-12-31 10:00:00,119.53,119.86,119.49,119.71,7479.0,112.9217,113.2334,112.8839,113.0917,7479.0
2020-12-31 10:05:00,119.65,119.7,119.54,119.54,6884.0,113.035,113.0823,112.9311,112.9311,6884.0
2020-12-31 10:10:00,119.54,119.65,119.52,119.59,8159.0,112.9311,113.035,112.9122,112.9783,8159.0
2020-12-31 10:15:00,119.62,119.71,119.53,119.59,9290.0,113.0067,113.0917,112.9217,112.9783,9290.0
2020-12-31 10:20:00,119.61,119.73,119.57,119.68,14656.0,112.9972,113.1106,112.9594,113.0634,14656.0
2020-12-31 10:25:00,119.64,119.73,119.58,119.7,2569.0,113.0256,113.1106,112.9689,113.0823,2569.0
2020-12-31 10:30:00,119.71,119.85,119.69,119.77,7812.0,113.0917,113.224,113.0728,113.1484,7812.0
2020-12-31 10:35:00,119.82,119.94,119.82,119.87,9873.0,113.1956,113.309,113.1956,113.2429,9873.0
2020-12-31 10:40:00,119.87,119.96,119.86,119.88,6047.0,113.2429,113.3279,113.2334,113.2523,6047.0
2020-12-31 10:45:00,119.91,120.05,119.82,119.94,15410.0,113.2806,113.4129,113.1956,113.309,15410.0
2020-12-31 10:50:00,119.87,119.95,119.84,119.95,5508.0,113.2429,113.3184,113.2145,113.3184,5508.0
2020-12-31 10:55:00,119.89,119.99,119.86,119.97,4212.0,113.2618,113.3562,113.2334,113.3373,4212.0
2020-12-31 11:00:00,119.98,120.15,119.92,120.12,12865.0,113.3468,113.5074,113.2901,113.479,12865.0
2020-12-31 11:05:00,120.12,120.18,120.11,120.15,6043.0,113.479,113.5357,113.4696,113.5074,6043.0
2020-12-31 11:10:00,120.14,120.16,120.04,120.09,9191.0,113.4979,113.5168,113.4035,113.4507,9191.0
2020-12-31 11:15:00,120.12,120.21,120.09,120.21,4546.0,113.479,113.5641,113.4507,113.5641,4546.0
2020-12-31 11:20:00,120.18,120.24,120.12,120.17,5613.0,113.5357,113.5924,113.479,113.5263,5613.0
2020-12-31 11:25:00,120.23,120.29,120.16,120.24,5443.0,113.583,113.6396,113.5168,113.5924,5443.0
2020-12-31 11:30:00,120.23,120.34,120.17,120.24,15755.0,113.583,113.6869,113.5263,113.5924,15755.0
2020-12-31 11:35:00,120.24,120.29,120.16,120.22,4621.0,113.5924,113.6396,113.5168,113.5735,4621.0
2020-12-31 11:40:00,120.22,120.31,120.18,120.26,7874.0,113.5735,113.6585,113.5357,113.6113,7874.0
2020-12-31 11:45:00,120.23,120.29,120.23,120.27,11278.0,113.583,113.6396,113.583,113.6207,11278.0
2020-12-31 11:50:00,120.28,120.36,120.27,120.31,16653.0,113.6302,113.7058,113.6207,113.6585,16653.0
2020-12-31 11:55:00,120.31,120.36,120.2,120.36,12723.0,113.6585,113.7058,113.5546,113.7058,12723.0
2020-12-31 12:00:00,120.34,120.34,120.23,120.23,22779.0,113.6869,113.6869,113.583,113.583,22779.0
2020-12-31 12:05:00,120.25,120.41,120.25,120.4,12144.0,113.6018,113.753,113.6018,113.7436,12144.0
2020-12-31 12:10:00,120.4,120.45,120.31,120.37,19155.0,113.7436,113.7908,113.6585,113.7152,19155.0
2020-12-31 12:15:00,120.35,120.41,120.31,120.38,7887.0,113.6963,113.753,113.6585,113.7247,7887.0
2020-12-31 12:20:00,120.39,120.44,120.32,120.37,7926.0,113.7341,113.7813,113.668,113.7152,7926.0
2020-12-31 12:25:00,120.36,120.42,120.34,120.38,20139.0,113.7058,113.7625,113.6869,113.7247,20139.0
2020-12-31 12:30:00,120.38,120.45,120.36,120.4,6142.0,113.7247,113.7908,113.7058,113.7436,6142.0
2020-12-31 12:35:00,120.39,120.44,120.29,120.34,13012.0,113.7341,113.7813,113.6396,113.6869,13012.0
2020-12-31 12:40:00,120.34,120.37,120.29,120.32,5923.0,113.6869,113.7152,113.6396,113.668,5923.0
2020-12-31 12:45:00,120.33,120.44,120.33,120.36,6168.0,113.6774,113.7813,113.6774,113.7058,6168.0
2020-12-31 12:50:00,120.33,120.33,120.16,120.22,4034.0,113.6774,113.6774,113.5168,113.5735,4034.0
2020-12-31 12:55:00,120.23,120.29,120.16,120.25,5732.0,113.583,113.6396,113.5168,113.6018,5732.0
2020-12-31 13:00:00,120.25,120.25,120.15,120.2,5873.0,113.6018,113.6018,113.5074,113.5546,5873.0
2020-12-31 13:05:00,120.21,120.26,120.14,120.14,5155.0,113.5641,113.6113,113.4979,113.4979,5155.0
2020-12-31 13:10:00,120.19,120.27,120.17,120.26,4679.0,113.5452,113.6207,113.5263,113.6113,4679.0
2020-12-31 13:15:00,120.25,120.32,120.23,120.3,7230.0,113.6018,113.668,113.583,113.6491,7230.0
2020-12-31 13:20:00,120.28,120.3,120.25,120.27,6904.0,113.6302,113.6491,113.6018,113.6207,6904.0
2020-12-31 13:25:00,120.24,120.27,120.15,120.19,6274.0,113.5924,113.6207,113.5074,113.5452,6274.0
2020-12-31 13:30:00,120.17,120.31,120.16,120.29,4865.0,113.5263,113.6585,113.5168,113.6396,4865.0
2020-12-31 13:35:00,120.27,120.27,120.16,120.2,6979.0,113.6207,113.6207,113.5168,113.5546,6979.0
2020-12-31 13:40:00,120.21,120.25,120.1,120.16,5194.0,113.5641,113.6018,113.4601,113.5168,5194.0
2020-12-31 13:45:00,120.19,120.27,120.17,120.24,6053.0,113.5452,113.6207,113.5263,113.5924,6053.0
2020-12-31 13:50:00,120.23,120.23,120.13,120.22,6408.0,113.583,113.583,113.4885,113.5735,6408.0
2020-12-31 13:55:00,120.22,120.3,120.22,120.29,5564.0,113.5735,113.6491,113.5735,113.6396,5564.0
2020-12-31 14:00:00,120.3,120.33,120.16,120.24,8221.0,113.6491,113.6774,113.5168,113.5924,8221.0
2020-12-31 14:05:00,120.26,120.28,120.14,120.27,5767.0,113.6113,113.6302,113.4979,113.6207,5767.0
2020-12-31 14:10:00,120.3,120.47,120.29,120.46,10631.0,113.6491,113.8097,113.6396,113.8002,10631.0
2020-12-31 14:15:00,120.47,120.65,120.45,120.45,11968.0,113.8097,113.9797,113.7908,113.7908,11968.0
2020-12-31 14:20:00,120.47,120.5,120.38,120.48,5231.0,113.8097,113.838,113.7247,113.8191,5231.0
2020-12-31 14:25:00,120.5,120.55,120.48,120.53,7021.0,113.838,113.8853,113.8191,113.8664,7021.0
2020-12-31 14:30:00,120.55,120.69,120.43,120.6,15045.0,113.8853,114.0175,113.7719,113.9325,15045.0
2020-12-31 14:35:00,120.6,120.6,120.52,120.57,3624.0,113.9325,113.9325,113.8569,113.9042,3624.0
2020-12-31 14:40:00,120.58,120.6,120.55,120.58,12390.0,113.9136,113.9325,113.8853,113.9136,12390.0
2020-12-31 14:45:00,120.54,120.54,120.36,120.45,5095.0,113.8758,113.8758,113.7058,113.7908,5095.0
2020-12-31 14:50:00,120.42,120.48,120.4,120.45,9037.0,113.7625,113.8191,113.7436,113.7908,9037.0
2020-12-31 14:55:00,120.45,120.49,120.36,120.41,5833.0,113.7908,113.8286,113.7058,113.753,5833.0
2020-12-31 15:00:00,120.39,120.51,120.38,120.42,5903.0,113.7341,113.8475,113.7247,113.7625,5903.0
2020-12-31 15:05:00,120.42,120.66,120.42,120.63,3640.0,113.7625,113.9892,113.7625,113.9608,3640.0
2020-12-31 15:10:00,120.66,120.82,120.66,120.77,12376.0,113.9892,114.1403,113.9892,114.0931,12376.0
2020-12-31 15:15:00,120.8,120.91,120.79,120.9,12255.0,114.1214,114.2254,114.112,114.2159,12255.0
2020-12-31 15:20:00,120.85,120.91,120.79,120.87,15337.0,114.1687,114.2254,114.112,114.1876,15337.0
2020-12-31 15:25:00,120.84,120.87,120.47,120.56,54023.0,114.1592,114.1876,113.8097,113.8947,54023.0
2020-12-31 15:30:00,120.56,120.69,120.56,120.69,21232.0,113.8947,114.0175,113.8947,114.0175,21232.0
2020-12-31 15:35:00,120.7,120.82,120.67,120.67,9503.0,114.027,114.1403,113.9986,113.9986,9503.0
2020-12-31 15:40:00,120.65,120.69,120.5,120.67,17147.0,113.9797,114.0175,113.838,113.9986,17147.0
2020-12-31 15:45:00,120.66,120.85,120.6,120.68,30793.0,113.9892,114.1687,113.9325,114.0081,30793.0
2020-12-31 15:50:00,120.74,121.03,120.71,120.91,36717.0,114.0648,114.3387,114.0364,114.2254,36717.0
2020-12-31 15:55:00,120.9,121.06,120.75,120.9,126361.0,114.2159,114.3671,114.0742,114.2159,126361.0
2021-01-04 09:30:00,121.3,121.8,121.06,121.51,150690.0,114.5938,115.0662,114.3671,114.7922,150690.0
2021-01-04 09:35:00,121.43,121.66,121.05,121.29,25497.0,114.7166,114.9339,114.3576,114.5844,25497.0
2021-01-04 09:40:00,121.26,121.35,120.92,121.12,21976.0,114.556,114.641,114.2348,114.4238,21976.0
2021-01-04 09:45:00,121.18,121.32,120.85,120.87,24528.0,114.4804,114.6127,114.1687,114.1876,24528.0
2021-01-04 09:50:00,120.83,120.89,120.39,120.73,31158.0,114.1498,114.2065,113.7341,114.0553,31158.0
2021-01-04 09:55:00,120.73,121.32,120.73,121.2,33169.0,114.0553,114.6127,114.0553,114.4993,33169.0
2021-01-04 10:00:00,121.24,121.3,120.85,120.98,17999.0,114.5371,114.5938,114.1687,114.2915,17999.0
2021-01-04 10:05:00,120.93,120.93,120.44,120.66,30104.0,114.2443,114.2443,113.7813,113.9892,30104.0
2021-01-04 10:10:00,120.69,120.87,120.39,120.39,16616.0,114.0175,114.1876,113.7341,113.7341,16616.0
2021-01-04 10:15:00,120.34,120.44,120.06,120.09,17590.0,113.6869,113.7813,113.4224,113.4507,17590.0
2021-01-04 10:20:00,120.06,120.26,119.83,119.94,21655.0,113.4224,113.6113,113.2051,113.309,21655.0
2021-01-04 10:25:00,119.93,120.01,119.75,120.01,16620.0,113.2995,113.3751,113.1295,113.3751,16620.0
2021-01-04 10:30:00,119.96,119.99,119.62,119.72,14244.0,113.3279,113.3562,113.0067,113.1012,14244.0
2021-01-04 10:35:00,119.65,119.65,118.96,118.97,35604.0,113.035,113.035,112.3832,112.3926,35604.0
2021-01-04 10:40:00,118.97,119.18,118.87,118.97,29299.0,112.3926,112.591,112.2981,112.3926,29299.0
2021-01-04 10:45:00,118.96,119.22,118.9,119.09,36549.0,112.3832,112.6288,112.3265,112.506,36549.0
2021-01-04 10:50:00,119.1,119.21,118.25,118.25,68442.0,112.5154,112.6193,111.7124,111.7124,68442.0
2021-01-04 10:55:00,118.29,118.32,117.8,118.25,44421.0,111.7502,111.7786,111.2873,111.7124,44421.0
2021-01-04 11:00:00,118.24,118.35,117.68,117.82,25073.0,111.703,111.8069,111.1739,111.3062,25073.0
2021-01-04 11:05:00,117.91,117.99,117.33,117.39,21656.0,111.3912,111.4668,110.8433,110.9,21656.0
2021-01-04 11:10:00,117.32,117.75,117.2,117.75,25327.0,110.8338,111.2401,110.7205,111.2401,25327.0
2021-01-04 11:15:00,117.73,117.81,117.53,117.76,19276.0,111.2212,111.2967,111.0322,111.2495,19276.0
2021-01-04 11:20:00,117.81,117.83,117.38,117.41,17576.0,111.2967,111.3156,110.8905,110.9189,17576.0
2021-01-04 11:25:00,117.43,117.48,117.25,117.44,31234.0,110.9378,110.985,110.7677,110.9472,31234.0
2021-01-04 11:30:00,117.4,117.69,117.17,117.38,81465.0,110.9094,111.1834,110.6921,110.8905,81465.0
2021-01-04 11:35:00,117.42,117.42,117.05,117.3,12541.0,110.9283,110.9283,110.5788,110.8149,12541.0
2021-01-04 11:40:00,117.23,117.37,117.02,117.33,9388.0,110.7488,110.8811,110.5504,110.8433,9388.0
2021-01-04 11:45:00,117.3,117.44,117.2,117.44,14971.0,110.8149,110.9472,110.7205,110.9472,14971.0
2021-01-04 11:50:00,117.45,117.59,117.11,117.13,16577.0,110.9567,111.0889,110.6354,110.6543,16577.0
2021-01-04 11:55:00,117.06,117.11,116.85,117.07,29672.0,110.5882,110.6354,110.3898,110.5977,29672.0
2021-01-04 12:00:00,117.07,117.41,117.03,117.26,15189.0,110.5977,110.9189,110.5599,110.7772,15189.0
2021-01-04 12:05:00,117.34,117.49,117.22,117.28,11755.0,110.8527,110.9944,110.7394,110.796,11755.0
2021-01-04 12:10:00,117.3,117.41,117.05,117.15,21509.0,110.8149,110.9189,110.5788,110.6732,21509.0
2021-01-04 12:15:00,117.15,117.59,117.02,117.51,11509.0,110.6732,111.0889,110.5504,111.0133,11509.0
2021-01-04 12:20:00,117.47,117.6,117.28,117.44,26412.0,110.9755,111.0984,110.796,110.9472,26412.0
2021-01-04 12:25:00,117.45,117.54,117.4,117.46,9771.0,110.9567,111.0417,110.9094,110.9661,9771.0
2021-01-04 12:30:00,117.46,117.46,117.16,117.31,22110.0,110.9661,110.9661,110.6827,110.8244,22110.0
2021-01-04 12:35:00,117.31,117.35,117.12,117.2,7191.0,110.8244,110.8622,110.6449,110.7205,7191.0
2021-01-04 12:40:00,117.14,117.21,117.07,117.14,8359.0,110.6638,110.7299,110.5977,110.6638,8359.0
2021-01-04 12:45:00,117.09,117.24,117.08,117.16,7670.0,110.6166,110.7583,110.6071,110.6827,7670.0
2021-01-04 12:50:00,117.14,117.38,116.87,117.38,32437.0,110.6638,110.8905,110.4087,110.8905,32437.0
2021-01-04 12:55:00,117.38,117.48,117.28,117.48,7638.0,110.8905,110.985,110.796,110.985,7638.0
2021-01-04 13:00:00,117.44,117.51,117.18,117.23,11657.0,110.9472,111.0133,110.7016,110.7488,11657.0
2021-01-04 13:05:00,117.25,117.57,117.22,117.53,10370.0,110.7677,111.07,110.7394,111.0322,10370.0
2021-01-04 13:10:00,117.53,117.75,117.48,117.7,10038.0,111.0322,111.2401,110.985,111.1928,10038.0
2021-01-04 13:15:00,117.75,117.91,117.72,117.81,12631.0,111.2401,111.3912,111.2117,111.2967,12631.0
2021-01-04 13:20:00,117.8,118.05,117.77,118.05,6091.0,111.2873,111.5235,111.259,111.5235,6091.0
2021-01-04 13:25:00,118.02,118.07,117.77,117.8,14038.0,111.4951,111.5424,111.259,111.2873,14038.0
2021-01-04 13:30:00,117.79,117.81,117.49,117.49,15807.0,111.2779,111.2967,110.9944,110.9944,15807.0
2021-01-04 13:35:00,117.53,117.74,117.52,117.74,17721.0,111.0322,111.2306,111.0228,111.2306,17721.0
2021-01-04 13:40:00,117.74,117.86,117.56,117.67,9155.0,111.2306,111.344,111.0606,111.1645,9155.0
2021-01-04 13:45:00,117.67,117.89,117.64,117.87,6405.0,111.1645,111.3723,111.1361,111.3534,6405.0
2021-01-04 13:50:00,117.89,118.26,117.86,118.22,8427.0,111.3723,111.7219,111.344,111.6841,8427.0
2021-01-04 13:55:00,118.22,118.25,118.01,118.09,7871.0,111.6841,111.7124,111.4857,111.5613,7871.0
2021-01-04 14:00:00,118.11,118.15,117.92,118.01,11378.0,111.5802,111.618,111.4007,111.4857,11378.0
2021-01-04 14:05:00,117.98,118.02,117.58,117.64,9369.0,111.4573,111.4951,111.0795,111.1361,9369.0
2021-01-04 14:10:00,117.64,117.79,117.61,117.77,9432.0,111.1361,111.2779,111.1078,111.259,9432.0
2021-01-04 14:15:00,117.72,117.84,117.61,117.74,9882.0,111.2117,111.3251,111.1078,111.2306,9882.0
2021-01-04 14:20:00,117.72,117.93,117.68,117.92,7136.0,111.2117,111.4101,111.1739,111.4007,7136.0
2021-01-04 14:25:00,117.92,117.95,117.77,117.9,21673.0,111.4007,111.429,111.259,111.3818,21673.0
2021-01-04 14:30:00,117.85,117.87,117.34,117.36,23664.0,111.3345,111.3534,110.8527,110.8716,23664.0
2021-01-04 14:35:00,117.37,117.5,117.24,117.48,11631.0,110.8811,111.0039,110.7583,110.985,11631.0
2021-01-04 14:40:00,117.5,117.62,117.43,117.49,9947.0,111.0039,111.1173,110.9378,110.9944,9947.0
2021-01-04 14:45:00,117.5,117.66,117.44,117.48,9702.0,111.0039,111.155,110.9472,110.985,9702.0
2021-01-04 14:50:00,117.46,117.49,117.37,117.45,7316.0,110.9661,110.9944,110.8811,110.9567,7316.0
2021-01-04 14:55:00,117.44,117.85,117.42,117.8,6071.0,110.9472,111.3345,110.9283,111.2873,6071.0
2021-01-04 15:00:00,117.8,117.84,117.34,117.34,11742.0,111.2873,111.3251,110.8527,110.8527,11742.0
2021-01-04 15:05:00,117.37,117.69,117.34,117.66,19953.0,110.8811,111.1834,110.8527,111.155,19953.0
2021-01-04 15:10:00,117.66,117.79,117.64,117.78,16942.0,111.155,111.2779,111.1361,111.2684,16942.0
2021-01-04 15:15:00,117.75,117.8,117.62,117.78,19176.0,111.2401,111.2873,111.1173,111.2684,19176.0
2021-01-04 15:20:00,117.74,118.03,117.74,117.93,16136.0,111.2306,111.5046,111.2306,111.4101,16136.0
2021-01-04 15:25:00,117.99,118.09,117.93,117.98,14120.0,111.4668,111.5613,111.4101,111.4573,14120.0
2021-01-04 15:30:00,117.98,118.34,117.8,118.19,27470.0,111.4573,111.7974,111.2873,111.6557,27470.0
2021-01-04 15:35:00,118.19,118.36,118.14,118.33,28708.0,111.6557,111.8163,111.6085,111.788,28708.0
2021-01-04 15:40:00,118.34,118.39,118.13,118.23,40143.0,111.7974,111.8447,111.5991,111.6935,40143.0
2021-01-04 15:45:00,118.2,118.53,118.2,118.53,67390.0,111.6652,111.9769,111.6652,111.9769,67390.0
2021-01-04 15:50:00,118.56,118.68,118.14,118.14,48660.0,112.0053,112.1186,111.6085,111.6085,48660.0
2021-01-04 15:55:00,118.13,118.15,117.88,118.07,156679.0,111.5991,111.618,111.3629,111.5424,156679.0
2021-01-05 09:30:00,118.26,118.41,118.0,118.23,62826.0,111.7219,111.8636,111.4762,111.6935,62826.0
2021-01-05 09:35:00,118.13,118.7,118.13,118.36,21374.0,111.5991,112.1375,111.5991,111.8163,21374.0
2021-01-05 09:40:00,118.29,118.6,118.1,118.42,8624.0,111.7502,112.0431,111.5707,111.873,8624.0
2021-01-05 09:45:00,118.38,118.64,118.24,118.43,9187.0,111.8352,112.0809,111.703,111.8825,9187.0
2021-01-05 09:50:00,118.45,118.7,117.95,118.06,20274.0,111.9014,112.1375,111.429,111.5329,20274.0
2021-01-05 09:55:00,118.14,118.46,118.01,118.02,13892.0,111.6085,111.9108,111.4857,111.4951,13892.0
2021-01-05 10:00:00,118.09,118.5,118.04,118.42,11570.0,111.5613,111.9486,111.514,111.873,11570.0
2021-01-05 10:05:00,118.41,118.44,117.69,117.76,13890.0,111.8636,111.8919,111.1834,111.2495,13890.0
2021-01-05 10:10:00,117.75,118.11,117.73,117.99,11049.0,111.2401,111.5802,111.2212,111.4668,11049.0
2021-01-05 10:15:00,118.01,118.06,117.68,117.73,11701.0,111.4857,111.5329,111.1739,111.2212,11701.0
2021-01-05 10:20:00,117.73,118.21,117.73,118.21,7866.0,111.2212,111.6746,111.2212,111.6746,7866.0
2021-01-05 10:25:00,118.24,118.24,117.96,118.07,7370.0,111.703,111.703,111.4385,111.5424,7370.0
2021-01-05 10:30:00,118.03,118.03,117.67,117.72,7162.0,111.5046,111.5046,111.1645,111.2117,7162.0
2021-01-05 10:35:00,117.75,117.81,117.55,117.62,8037.0,111.2401,111.2967,111.0511,111.1173,8037.0
2021-01-05 10:40:00,117.65,117.76,117.1,117.17,11990.0,111.1456,111.2495,110.626,110.6921,11990.0
2021-01-05 10:45:00,117.21,117.49,117.12,117.48,12359.0,110.7299,110.9944,110.6449,110.985,12359.0
2021-01-05 10:50:00,117.55,117.97,117.5,117.72,19576.0,111.0511,111.4479,111.0039,111.2117,19576.0
2021-01-05 10:55:00,117.71,117.75,117.2,117.25,11715.0,111.2023,111.2401,110.7205,110.7677,11715.0
2021-01-05 11:00:00,117.25,117.48,117.21,117.46,10365.0,110.7677,110.985,110.7299,110.9661,10365.0
2021-01-05 11:05:00,117.46,117.6,117.25,117.33,11004.0,110.9661,111.0984,110.7677,110.8433,11004.0
2021-01-05 11:10:00,117.37,117.42,117.1,117.26,9357.0,110.8811,110.9283,110.626,110.7772,9357.0
2021-01-05 11:15:00,117.19,117.43,117.15,117.4,10438.0,110.711,110.9378,110.6732,110.9094,10438.0
2021-01-05 11:20:00,117.35,117.56,117.35,117.52,6913.0,110.8622,111.0606,110.8622,111.0228,6913.0
2021-01-05 11:25:00,117.55,117.86,117.52,117.71,12504.0,111.0511,111.344,111.0228,111.2023,12504.0
2021-01-05 11:30:00,117.69,117.87,117.57,117.87,13893.0,111.1834,111.3534,111.07,111.3534,13893.0
2021-01-05 11:35:00,117.87,117.93,117.75,117.87,14801.0,111.3534,111.4101,111.2401,111.3534,14801.0
2021-01-05 11:40:00,117.87,118.11,117.87,118.06,7390.0,111.3534,111.5802,111.3534,111.5329,7390.0
2021-01-05 11:45:00,118.1,118.11,118.0,118.06,8463.0,111.5707,111.5802,111.4762,111.5329,8463.0
2021-01-05 11:50:00,118.11,118.3,118.11,118.3,11274.0,111.5802,111.7597,111.5802,111.7597,11274.0
2021-01-05 11:55:00,118.24,118.4,118.22,118.23,13684.0,111.703,111.8541,111.6841,111.6935,13684.0
2021-01-05 12:00:00,118.29,118.54,118.25,118.48,14358.0,111.7502,111.9864,111.7124,111.9297,14358.0
2021-01-05 12:05:00,118.5,118.82,118.47,118.75,11779.0,111.9486,112.2509,111.9203,112.1848,11779.0
2021-01-05 12:10:00,118.75,118.88,118.63,118.7,8699.0,112.1848,112.3076,112.0714,112.1375,8699.0
2021-01-05 12:15:00,118.72,118.8,118.59,118.64,8139.0,112.1564,112.232,112.0336,112.0809,8139.0
2021-01-05 12:20:00,118.64,118.65,118.53,118.57,11931.0,112.0809,112.0903,111.9769,112.0147,11931.0
2021-01-05 12:25:00,118.59,118.62,118.53,118.53,3170.0,112.0336,112.062,111.9769,111.9769,3170.0
2021-01-05 12:30:00,118.57,118.61,118.43,118.52,4618.0,112.0147,112.0525,111.8825,111.9675,4618.0
2021-01-05 12:35:00,118.52,118.74,118.52,118.73,4408.0,111.9675,112.1753,111.9675,112.1659,4408.0
2021-01-05 12:40:00,118.73,118.73,118.58,118.61,4923.0,112.1659,112.1659,112.0242,112.0525,4923.0
2021-01-05 12:45:00,118.63,118.68,118.6,118.6,6748.0,112.0714,112.1186,112.0431,112.0431,6748.0
2021-01-05 12:50:00,118.61,118.68,118.57,118.58,3752.0,112.0525,112.1186,112.0147,112.0242,3752.0
2021-01-05 12:55:00,118.59,118.73,118.55,118.71,7574.0,112.0336,112.1659,111.9958,112.147,7574.0
2021-01-05 13:00:00,118.72,118.88,118.61,118.88,15216.0,112.1564,112.3076,112.0525,112.3076,15216.0
2021-01-05 13:05:00,118.86,118.89,118.8,118.8,10410.0,112.2887,112.317,112.232,112.232,10410.0
2021-01-05 13:10:00,118.82,118.92,118.81,118.82,3734.0,112.2509,112.3454,112.2415,112.2509,3734.0
2021-01-05 13:15:00,118.8,118.89,118.79,118.85,14376.0,112.232,112.317,112.2226,112.2793,14376.0
2021-01-05 13:20:00,118.85,118.88,118.67,118.71,30243.0,112.2793,112.3076,112.1092,112.147,30243.0
2021-01-05 13:25:00,118.72,118.75,118.69,118.7,6208.0,112.1564,112.1848,112.1281,112.1375,6208.0
2021-01-05 13:30:00,118.67,118.69,118.45,118.46,5509.0,112.1092,112.1281,111.9014,111.9108,5509.0
2021-01-05 13:35:00,118.41,118.45,118.31,118.31,4509.0,111.8636,111.9014,111.7691,111.7691,4509.0
2021-01-05 13:40:00,118.37,118.44,118.31,118.44,10649.0,111.8258,111.8919,111.7691,111.8919,10649.0
2021-01-05 13:45:00,118.45,118.68,118.45,118.68,7329.0,111.9014,112.1186,111.9014,112.1186,7329.0
2021-01-05 13:50:00,118.63,118.65,118.58,118.62,6204.0,112.0714,112.0903,112.0242,112.062,6204.0
2021-01-05 13:55:00,118.63,118.83,118.61,118.83,6087.0,112.0714,112.2604,112.0525,112.2604,6087.0
2021-01-05 14:00:00,118.82,119.21,118.81,119.14,46980.0,112.2509,112.6193,112.2415,112.5532,46980.0
2021-01-05 14:05:00,119.15,119.28,119.1,119.19,11099.0,112.5627,112.6855,112.5154,112.6005,11099.0
2021-01-05 14:10:00,119.19,119.19,118.76,118.76,45950.0,112.6005,112.6005,112.1942,112.1942,45950.0
2021-01-05 14:15:00,118.77,119.01,118.71,118.77,105212.0,112.2037,112.4304,112.147,112.2037,105212.0
2021-01-05 14:20:00,118.8,118.82,118.65,118.76,28291.0,112.232,112.2509,112.0903,112.1942,28291.0
2021-01-05 14:25:00,118.73,118.75,118.61,118.72,93379.0,112.1659,112.1848,112.0525,112.1564,93379.0
2021-01-05 14:30:00,118.71,118.83,118.64,118.64,14994.0,112.147,112.2604,112.0809,112.0809,14994.0
2021-01-05 14:35:00,118.68,118.85,118.67,118.74,9947.0,112.1186,112.2793,112.1092,112.1753,9947.0
2021-01-05 14:40:00,118.76,118.95,118.74,118.84,14308.0,112.1942,112.3737,112.1753,112.2698,14308.0
2021-01-05 14:45:00,118.85,118.95,118.73,118.88,14668.0,112.2793,112.3737,112.1659,112.3076,14668.0
2021-01-05 14:50:00,118.87,118.89,118.71,118.75,10071.0,112.2981,112.317,112.147,112.1848,10071.0
2021-01-05 14:55:00,118.76,118.76,118.59,118.62,10509.0,112.1942,112.1942,112.0336,112.062,10509.0
2021-01-05 15:00:00,118.61,118.87,118.6,118.87,8385.0,112.0525,112.2981,112.0431,112.2981,8385.0
2021-01-05 15:05:00,118.85,118.94,118.83,118.9,5378.0,112.2793,112.3643,112.2604,112.3265,5378.0
2021-01-05 15:10:00,118.87,118.92,118.74,118.79,10088.0,112.2981,112.3454,112.1753,112.2226,10088.0
2021-01-05 15:15:00,118.77,118.84,118.69,118.79,15337.0,112.2037,112.2698,112.1281,112.2226,15337.0
2021-01-05 15:20:00,118.82,118.82,118.55,118.69,9683.0,112.2509,112.2509,111.9958,112.1281,9683.0
2021-01-05 15:25:00,118.7,118.77,118.64,118.71,10520.0,112.1375,112.2037,112.0809,112.147,10520.0
2021-01-05 15:30:00,118.71,118.78,118.64,118.78,10740.0,112.147,112.2131,112.0809,112.2131,10740.0
2021-01-05 15:35:00,118.76,118.82,118.7,118.77,11725.0,112.1942,112.2509,112.1375,112.2037,11725.0
2021-01-05 15:40:00,118.78,119.05,118.73,119.04,12398.0,112.2131,112.4682,112.1659,112.4587,12398.0
2021-01-05 15:45:00,119.03,119.18,118.89,119.11,46405.0,112.4493,112.591,112.317,112.5249,46405.0
2021-01-05 15:50:00,119.21,119.21,118.77,118.8,50453.0,112.6193,112.6193,112.2037,112.232,50453.0
2021-01-05 15:55:00,118.85,118.85,118.54,118.67,68419.0,112.2793,112.2793,111.9864,112.1092,68419.0
2021-01-06 09:30:00,121.0,122.24,120.81,121.94,125294.0,114.3104,115.4818,114.1309,115.1984,125294.0
2021-01-06 09:35:00,122.07,122.89,121.91,122.86,100362.0,115.3212,116.0959,115.1701,116.0676,100362.0
2021-01-06 09:40:00,122.89,122.95,122.09,122.33,50517.0,116.0959,116.1526,115.3401,115.5669,50517.0
2021-01-06 09:45:00,122.49,122.93,122.09,122.76,36398.0,115.718,116.1337,115.3401,115.9731,36398.0
2021-01-06 09:50:00,122.79,123.05,122.55,123.0,45102.0,116.0014,116.247,115.7747,116.1998,45102.0
2021-01-06 09:55:00,123.06,123.36,122.94,123.2,50317.0,116.2565,116.5399,116.1431,116.3888,50317.0
2021-01-06 10:00:00,123.2,123.6,123.15,123.58,66276.0,116.3888,116.7666,116.3415,116.7477,66276.0
2021-01-06 10:05:00,123.53,123.58,122.97,123.34,33697.0,116.7005,116.7477,116.1715,116.521,33697.0
2021-01-06 10:10:00,123.44,123.45,122.87,123.23,91910.0,116.6155,116.6249,116.077,116.4171,91910.0
2021-01-06 10:15:00,123.23,123.39,123.06,123.2,76725.0,116.4171,116.5683,116.2565,116.3888,76725.0
2021-01-06 10:20:00,123.2,123.22,122.79,123.0,36593.0,116.3888,116.4077,116.0014,116.1998,36593.0
2021-01-06 10:25:00,123.01,123.31,122.82,123.25,25663.0,116.2093,116.4927,116.0298,116.436,25663.0
2021-01-06 10:30:00,123.28,123.91,123.28,123.81,231169.0,116.4643,117.0595,116.4643,116.965,231169.0
2021-01-06 10:35:00,123.81,123.85,123.41,123.56,35435.0,116.965,117.0028,116.5871,116.7289,35435.0
2021-01-06 10:40:00,123.62,123.89,123.62,123.71,46132.0,116.7855,117.0406,116.7855,116.8706,46132.0
2021-01-06 10:45:00,123.73,123.82,123.61,123.74,21645.0,116.8895,116.9745,116.7761,116.8989,21645.0
2021-01-06 10:50:00,123.74,124.3,123.7,124.09,61847.0,116.8989,117.4279,116.8611,117.2296,61847.0
2021-01-06 10:55:00,124.09,124.28,123.74,124.16,75568.0,117.2296,117.409,116.8989,117.2957,75568.0
2021-01-06 11:00:00,124.15,124.65,124.01,124.65,43727.0,117.2862,117.7586,117.154,117.7586,43727.0
2021-01-06 11:05:00,124.61,124.63,124.18,124.34,24552.0,117.7208,117.7397,117.3146,117.4657,24552.0
2021-01-06 11:10:00,124.31,124.46,124.16,124.45,17960.0,117.4374,117.5791,117.2957,117.5696,17960.0
2021-01-06 11:15:00,124.42,124.49,124.29,124.3,28032.0,117.5413,117.6074,117.4185,117.4279,28032.0
2021-01-06 11:20:00,124.24,124.31,124.1,124.27,19963.0,117.3713,117.4374,117.239,117.3996,19963.0
2021-01-06 11:25:00,124.29,124.48,124.24,124.42,23589.0,117.4185,117.598,117.3713,117.5413,23589.0
2021-01-06 11:30:00,124.43,124.45,124.03,124.06,20660.0,117.5508,117.5696,117.1729,117.2012,20660.0
2021-01-06 11:35:00,124.08,124.15,123.87,123.87,24016.0,117.2201,117.2862,117.0217,117.0217,24016.0
2021-01-06 11:40:00,123.84,123.87,123.69,123.82,31760.0,116.9934,117.0217,116.8517,116.9745,31760.0
2021-01-06 11:45:00,123.79,124.06,123.74,124.0,82208.0,116.9461,117.2012,116.8989,117.1445,82208.0
2021-01-06 11:50:00,124.04,124.21,123.89,124.21,48638.0,117.1823,117.3429,117.0406,117.3429,48638.0
2021-01-06 11:55:00,124.17,124.23,123.94,123.94,17130.0,117.3051,117.3618,117.0878,117.0878,17130.0
2021-01-06 12:00:00,123.91,124.1,123.91,123.97,17913.0,117.0595,117.239,117.0595,117.1162,17913.0
2021-01-06 12:05:00,123.96,124.04,123.86,123.92,12495.0,117.1067,117.1823,117.0123,117.069,12495.0
2021-01-06 12:10:00,123.94,124.18,123.91,124.1,22326.0,117.0878,117.3146,117.0595,117.239,22326.0
2021-01-06 12:15:00,124.08,124.32,124.08,124.32,15063.0,117.2201,117.4468,117.2201,117.4468,15063.0
2021-01-06 12:20:00,124.25,124.33,124.0,124.03,16490.0,117.3807,117.4563,117.1445,117.1729,16490.0
2021-01-06 12:25:00,124.04,124.25,124.01,124.25,23469.0,117.1823,117.3807,117.154,117.3807,23469.0
2021-01-06 12:30:00,124.26,124.47,124.21,124.31,32562.0,117.3902,117.5885,117.3429,117.4374,32562.0
2021-01-06 12:35:00,124.31,124.73,124.31,124.62,49670.0,117.4374,117.8342,117.4374,117.7302,49670.0
2021-01-06 12:40:00,124.6,124.6,124.35,124.52,17683.0,117.7114,117.7114,117.4752,117.6358,17683.0
2021-01-06 12:45:00,124.52,124.59,124.25,124.38,31094.0,117.6358,117.7019,117.3807,117.5035,31094.0
2021-01-06 12:50:00,124.39,124.58,124.28,124.56,34249.0,117.513,117.6925,117.409,117.6736,34249.0
2021-01-06 12:55:00,124.6,124.64,124.48,124.54,13383.0,117.7114,117.7491,117.598,117.6547,13383.0
2021-01-06 13:00:00,124.55,124.63,124.26,124.46,11747.0,117.6641,117.7397,117.3902,117.5791,11747.0
2021-01-06 13:05:00,124.45,124.71,124.45,124.57,28879.0,117.5696,117.8153,117.5696,117.683,28879.0
2021-01-06 13:10:00,124.56,124.58,124.41,124.48,16004.0,117.6736,117.6925,117.5319,117.598,16004.0
2021-01-06 13:15:00,124.46,124.58,124.36,124.44,13444.0,117.5791,117.6925,117.4846,117.5602,13444.0
2021-01-06 13:20:00,124.45,124.61,124.35,124.47,15336.0,117.5696,117.7208,117.4752,117.5885,15336.0
2021-01-06 13:25:00,124.47,124.47,124.21,124.25,13010.0,117.5885,117.5885,117.3429,117.3807,13010.0
2021-01-06 13:30:00,124.25,124.3,124.2,124.2,26613.0,117.3807,117.4279,117.3335,117.3335,26613.0
2021-01-06 13:35:00,124.19,124.28,124.06,124.1,16277.0,117.324,117.409,117.2012,117.239,16277.0
2021-01-06 13:40:00,124.12,124.25,123.97,124.07,20966.0,117.2579,117.3807,117.1162,117.2107,20966.0
2021-01-06 13:45:00,124.11,124.2,124.02,124.17,21911.0,117.2484,117.3335,117.1634,117.3051,21911.0
2021-01-06 13:50:00,124.1,124.26,124.07,124.07,17751.0,117.239,117.3902,117.2107,117.2107,17751.0
2021-01-06 13:55:00,124.1,124.2,123.94,123.97,19629.0,117.239,117.3335,117.0878,117.1162,19629.0
2021-01-06 14:00:00,123.98,124.27,123.98,124.12,19989.0,117.1256,117.3996,117.1256,117.2579,19989.0
2021-01-06 14:05:00,124.17,124.29,123.95,124.02,16004.0,117.3051,117.4185,117.0973,117.1634,16004.0
2021-01-06 14:10:00,123.97,124.09,123.95,123.96,15302.0,117.1162,117.2296,117.0973,117.1067,15302.0
2021-01-06 14:15:00,123.96,124.06,123.5,123.78,55802.0,117.1067,117.2012,116.6722,116.9367,55802.0
2021-01-06 14:20:00,123.84,124.07,123.81,123.82,33439.0,116.9934,117.2107,116.965,116.9745,33439.0
2021-01-06 14:25:00,123.66,123.91,123.49,123.81,33964.0,116.8233,117.0595,116.6627,116.965,33964.0
2021-01-06 14:30:00,123.76,124.04,123.76,123.9,13613.0,116.9178,117.1823,116.9178,117.0501,13613.0
2021-01-06 14:35:00,123.86,123.94,123.41,123.55,13972.0,117.0123,117.0878,116.5871,116.7194,13972.0
2021-01-06 14:40:00,123.49,123.8,123.37,123.55,10903.0,116.6627,116.9556,116.5494,116.7194,10903.0
2021-01-06 14:45:00,123.57,123.58,122.97,123.01,36552.0,116.7383,116.7477,116.1715,116.2093,36552.0
2021-01-06 14:50:00,123.04,123.12,122.68,122.69,58454.0,116.2376,116.3132,115.8975,115.907,58454.0
2021-01-06 14:55:00,122.69,123.37,122.69,123.26,17583.0,115.907,116.5494,115.907,116.4454,17583.0
2021-01-06 15:00:00,123.25,123.27,122.77,122.87,24642.0,116.436,116.4549,115.9825,116.077,24642.0
2021-01-06 15:05:00,122.91,123.25,122.74,122.99,89636.0,116.1148,116.436,115.9542,116.1904,89636.0
2021-01-06 15:10:00,123.06,123.6,123.03,123.5,34168.0,116.2565,116.7666,116.2282,116.6722,34168.0
2021-01-06 15:15:00,123.51,123.63,123.31,123.61,32756.0,116.6816,116.795,116.4927,116.7761,32756.0
2021-01-06 15:20:00,123.59,123.77,123.02,123.07,30385.0,116.7572,116.9272,116.2187,116.2659,30385.0
2021-01-06 15:25:00,123.03,123.68,122.96,123.6,22534.0,116.2282,116.8422,116.162,116.7666,22534.0
2021-01-06 15:30:00,123.65,123.73,123.31,123.45,47246.0,116.8139,116.8895,116.4927,116.6249,47246.0
2021-01-06 15:35:00,123.41,123.46,123.07,123.07,35932.0,116.5871,116.6344,116.2659,116.2659,35932.0
2021-01-06 15:40:00,123.08,123.44,123.0,123.29,39520.0,116.2754,116.6155,116.1998,116.4738,39520.0
2021-01-06 15:45:00,123.27,123.36,122.95,123.27,50238.0,116.4549,116.5399,116.1526,116.4549,50238.0
2021-01-06 15:50:00,123.26,123.35,122.97,123.27,118270.0,116.4454,116.5305,116.1715,116.4549,118270.0
2021-01-06 15:55:00,123.24,123.33,122.99,123.06,231322.0,116.4265,116.5116,116.1904,116.2565,231322.0
2021-01-07 09:30:00,124.1,124.95,123.91,124.52,140266.0,117.6534,118.4592,117.4732,118.0516,140266.0
2021-01-07 09:35:00,124.66,125.19,124.6,124.81,85645.0,118.1843,118.6868,118.1274,118.3265,85645.0
2021-01-07 09:40:00,124.82,124.87,124.32,124.32,21964.0,118.336,118.3834,117.8619,117.8619,21964.0
2021-01-07 09:45:00,124.34,124.92,124.21,124.8,21394.0,117.8809,118.4308,117.7577,118.317,21394.0
2021-01-07 09:50:00,124.75,124.93,124.52,124.57,36346.0,118.2696,118.4403,118.0516,118.099,36346.0
2021-01-07 09:55:00,124.51,125.15,124.5,125.14,30390.0,118.0421,118.6488,118.0326,118.6393,30390.0
2021-01-07 10:00:00,125.2,125.69,125.1,125.62,20850.0,118.6962,119.1608,118.6014,119.0944,20850.0
2021-01-07 10:05:00,125.61,125.67,125.33,125.47,30052.0,119.0849,119.1418,118.8195,118.9522,30052.0
2021-01-07 10:10:00,125.46,125.47,124.9,124.9,39114.0,118.9427,118.9522,118.4118,118.4118,39114.0
2021-01-07 10:15:00,124.93,124.96,124.59,124.68,20411.0,118.4403,118.4687,118.1179,118.2032,20411.0
2021-01-07 10:20:00,124.63,124.73,124.52,124.68,23575.0,118.1558,118.2506,118.0516,118.2032,23575.0
2021-01-07 10:25:00,124.72,125.05,124.59,125.05,36208.0,118.2412,118.554,118.1179,118.554,36208.0
2021-01-07 10:30:00,125.0,125.1,124.83,124.97,23453.0,118.5066,118.6014,118.3455,118.4782,23453.0
2021-01-07 10:35:00,124.98,125.15,124.94,125.09,13325.0,118.4877,118.6488,118.4497,118.5919,13325.0
2021-01-07 10:40:00,125.05,125.11,124.8,125.11,12154.0,118.554,118.6109,118.317,118.6109,12154.0
2021-01-07 10:45:00,125.15,125.2,124.91,124.99,38803.0,118.6488,118.6962,118.4213,118.4971,38803.0
2021-01-07 10:50:00,125.02,125.24,124.96,125.24,13444.0,118.5256,118.7342,118.4687,118.7342,13444.0
2021-01-07 10:55:00,125.23,125.43,125.16,125.41,25500.0,118.7247,118.9143,118.6583,118.8953,25500.0
2021-01-07 11:00:00,125.41,125.65,125.35,125.36,18119.0,118.8953,119.1229,118.8384,118.8479,18119.0
2021-01-07 11:05:00,125.37,125.44,125.15,125.44,12274.0,118.8574,118.9238,118.6488,118.9238,12274.0
2021-01-07 11:10:00,125.39,125.42,124.84,124.85,37494.0,118.8764,118.9048,118.3549,118.3644,37494.0
2021-01-07 11:15:00,124.82,124.86,124.56,124.66,18827.0,118.336,118.3739,118.0895,118.1843,18827.0
2021-01-07 11:20:00,124.6,124.91,124.59,124.69,11382.0,118.1274,118.4213,118.1179,118.2127,11382.0
2021-01-07 11:25:00,124.65,124.69,124.48,124.58,12347.0,118.1748,118.2127,118.0136,118.1084,12347.0
2021-01-07 11:30:00,124.58,124.93,124.56,124.62,11254.0,118.1084,118.4403,118.0895,118.1464,11254.0
2021-01-07 11:35:00,124.55,124.7,124.43,124.65,17089.0,118.08,118.2222,117.9662,118.1748,17089.0
2021-01-07 11:40:00,124.68,124.75,124.54,124.71,22305.0,118.2032,118.2696,118.0705,118.2317,22305.0
2021-01-07 11:45:00,124.72,124.74,124.55,124.58,12042.0,118.2412,118.2601,118.08,118.1084,12042.0
2021-01-07 11:50:00,124.6,124.66,124.45,124.49,8959.0,118.1274,118.1843,117.9852,118.0231,8959.0
2021-01-07 11:55:00,124.49,124.67,124.48,124.64,9009.0,118.0231,118.1938,118.0136,118.1653,9009.0
2021-01-07 12:00:00,124.58,124.69,124.55,124.58,9922.0,118.1084,118.2127,118.08,118.1084,9922.0
2021-01-07 12:05:00,124.57,124.64,124.38,124.4,6928.0,118.099,118.1653,117.9188,117.9378,6928.0
2021-01-07 12:10:00,124.42,124.45,124.05,124.05,11557.0,117.9567,117.9852,117.606,117.606,11557.0
2021-01-07 12:15:00,124.05,124.2,119.0,119.16,914935.0,117.606,117.7482,112.8183,112.97,914935.0
2021-01-07 12:20:00,119.17,121.82,119.0,121.48,521266.0,112.9795,115.4918,112.8183,115.1695,521266.0
2021-01-07 12:25:00,121.51,121.57,117.35,118.35,456239.0,115.1979,115.2548,111.254,112.2021,456239.0
2021-01-07 12:30:00,118.39,118.94,117.77,117.98,402680.0,112.24,112.7614,111.6522,111.8513,402680.0
2021-01-07 12:35:00,117.88,118.13,117.53,117.9,411542.0,111.7565,111.9935,111.4247,111.7754,411542.0
2021-01-07 12:40:00,117.9,119.48,117.64,119.26,373728.0,111.7754,113.2734,111.529,113.0648,373728.0
2021-01-07 12:45:00,119.18,121.16,119.18,120.73,404547.0,112.989,114.8661,112.989,114.4584,404547.0
2021-01-07 12:50:00,120.73,121.25,120.48,121.14,165272.0,114.4584,114.9514,114.2214,114.8471,165272.0
2021-01-07 12:55:00,121.17,121.39,120.76,120.94,152883.0,114.8756,115.0841,114.4869,114.6575,152883.0
2021-01-07 13:00:00,120.96,121.5,120.92,121.41,158068.0,114.6765,115.1884,114.6386,115.1031,158068.0
2021-01-07 13:05:00,121.49,121.5,120.92,121.23,53724.0,115.179,115.1884,114.6386,114.9325,53724.0
2021-01-07 13:10:00,121.23,121.45,121.12,121.17,63733.0,114.9325,115.141,114.8282,114.8756,63733.0
2021-01-07 13:15:00,121.12,121.25,120.91,121.09,39888.0,114.8282,114.9514,114.6291,114.7997,39888.0
2021-01-07 13:20:00,121.07,121.33,120.89,120.98,43265.0,114.7808,115.0273,114.6101,114.6954,43265.0
2021-01-07 13:25:00,120.96,121.12,120.8,120.88,50630.0,114.6765,114.8282,114.5248,114.6006,50630.0
2021-01-07 13:30:00,120.92,121.19,120.92,121.0,44150.0,114.6386,114.8945,114.6386,114.7144,44150.0
2021-01-07 13:35:00,121.0,121.18,120.88,121.05,35777.0,114.7144,114.8851,114.6006,114.7618,35777.0
2021-01-07 13:40:00,121.06,121.15,120.96,121.14,34205.0,114.7713,114.8566,114.6765,114.8471,34205.0
2021-01-07 13:45:00,121.16,121.19,120.77,121.05,42710.0,114.8661,114.8945,114.4964,114.7618,42710.0
2021-01-07 13:50:00,121.04,121.23,121.01,121.06,45386.0,114.7523,114.9325,114.7239,114.7713,45386.0
2021-01-07 13:55:00,121.06,121.42,121.06,121.35,41220.0,114.7713,115.1126,114.7713,115.0462,41220.0
2021-01-07 14:00:00,121.35,121.5,121.15,121.34,42729.0,115.0462,115.1884,114.8566,115.0367,42729.0
2021-01-07 14:05:00,121.34,121.58,121.28,121.4,42842.0,115.0367,115.2643,114.9799,115.0936,42842.0
2021-01-07 14:10:00,121.38,121.4,121.08,121.19,29420.0,115.0747,115.0936,114.7903,114.8945,29420.0
2021-01-07 14:15:00,121.19,121.37,121.19,121.37,29218.0,114.8945,115.0652,114.8945,115.0652,29218.0
2021-01-07 14:20:00,121.37,121.43,121.31,121.36,22090.0,115.0652,115.1221,115.0083,115.0557,22090.0
2021-01-07 14:25:00,121.36,121.45,121.31,121.33,20785.0,115.0557,115.141,115.0083,115.0273,20785.0
2021-01-07 14:30:00,121.35,121.46,121.33,121.38,40582.0,115.0462,115.1505,115.0273,115.0747,40582.0
2021-01-07 14:35:00,121.38,121.53,121.35,121.53,16985.0,115.0747,115.2169,115.0462,115.2169,16985.0
2021-01-07 14:40:00,121.51,121.65,121.49,121.55,14036.0,115.1979,115.3306,115.179,115.2358,14036.0
2021-01-07 14:45:00,121.55,121.61,121.33,121.44,11606.0,115.2358,115.2927,115.0273,115.1316,11606.0
2021-01-07 14:50:00,121.46,121.51,121.35,121.44,17210.0,115.1505,115.1979,115.0462,115.1316,17210.0
2021-01-07 14:55:00,121.42,121.65,121.42,121.65,26483.0,115.1126,115.3306,115.1126,115.3306,26483.0
2021-01-07 15:00:00,121.64,121.84,121.64,121.81,33546.0,115.3212,115.5108,115.3212,115.4823,33546.0
2021-01-07 15:05:00,121.83,121.84,121.68,121.68,13534.0,115.5013,115.5108,115.3591,115.3591,13534.0
2021-01-07 15:10:00,121.67,121.74,121.57,121.6,14947.0,115.3496,115.416,115.2548,115.2832,14947.0
2021-01-07 15:15:00,121.63,121.71,121.47,121.47,30482.0,115.3117,115.3875,115.16,115.16,30482.0
2021-01-07 15:20:00,121.45,121.78,121.45,121.74,15828.0,115.141,115.4539,115.141,115.416,15828.0
2021-01-07 15:25:00,121.76,121.84,121.73,121.78,22365.0,115.4349,115.5108,115.4065,115.4539,22365.0
2021-01-07 15:30:00,121.8,121.91,121.75,121.86,38124.0,115.4729,115.5771,115.4254,115.5297,38124.0
2021-01-07 15:35:00,121.86,121.98,121.8,121.93,46421.0,115.5297,115.6435,115.4729,115.5961,46421.0
2021-01-07 15:40:00,121.94,122.13,121.85,122.03,97788.0,115.6056,115.7857,115.5203,115.6909,97788.0
2021-01-07 15:45:00,122.05,122.19,121.96,122.01,48263.0,115.7099,115.8426,115.6245,115.6719,48263.0
2021-01-07 15:50:00,121.96,122.19,121.9,122.12,58678.0,115.6245,115.8426,115.5677,115.7762,58678.0
2021-01-07 15:55:00,122.12,122.14,121.61,121.66,203408.0,115.7762,115.7952,115.2927,115.3401,203408.0
2021-01-08 09:30:00,122.07,122.2,121.25,121.62,66675.0,115.7288,115.8521,114.9514,115.3022,66675.0
2021-01-08 09:35:00,121.51,121.87,121.29,121.43,24693.0,115.1979,115.5392,114.9893,115.1221,24693.0
2021-01-08 09:40:00,121.27,121.3,121.01,121.04,24709.0,114.9704,114.9988,114.7239,114.7523,24709.0
2021-01-08 09:45:00,121.05,121.11,120.69,120.89,26353.0,114.7618,114.8187,114.4205,114.6101,26353.0
2021-01-08 09:50:00,120.9,121.2,120.7,120.7,16933.0,114.6196,114.904,114.43,114.43,16933.0
2021-01-08 09:55:00,120.68,120.97,120.53,120.73,33583.0,114.411,114.686,114.2688,114.4584,33583.0
2021-01-08 10:00:00,120.73,120.89,120.44,120.64,8691.0,114.4584,114.6101,114.1835,114.3731,8691.0
2021-01-08 10:05:00,120.72,120.95,120.45,120.54,21526.0,114.449,114.667,114.193,114.2783,21526.0
2021-01-08 10:10:00,120.62,120.62,120.1,120.15,29023.0,114.3541,114.3541,113.8612,113.9086,29023.0
2021-01-08 10:15:00,120.17,120.22,119.91,120.09,118954.0,113.9275,113.9749,113.681,113.8517,118954.0
2021-01-08 10:20:00,120.09,120.12,119.72,119.92,27069.0,113.8517,113.8801,113.5009,113.6905,27069.0
2021-01-08 10:25:00,119.89,120.1,119.52,119.53,32448.0,113.6621,113.8612,113.3113,113.3208,32448.0
2021-01-08 10:30:00,119.52,120.2,119.52,120.19,28667.0,113.3113,113.956,113.3113,113.9465,28667.0
2021-01-08 10:35:00,120.2,120.52,120.16,120.42,19764.0,113.956,114.2593,113.918,114.1645,19764.0
2021-01-08 10:40:00,120.45,120.75,120.39,120.71,65500.0,114.193,114.4774,114.1361,114.4395,65500.0
2021-01-08 10:45:00,120.68,120.94,120.68,120.87,31146.0,114.411,114.6575,114.411,114.5912,31146.0
2021-01-08 10:50:00,120.84,120.99,120.66,120.77,11369.0,114.5627,114.7049,114.3921,114.4964,11369.0
2021-01-08 10:55:00,120.82,121.08,120.71,120.91,39111.0,114.5438,114.7903,114.4395,114.6291,39111.0
2021-01-08 11:00:00,120.97,121.23,120.71,120.97,24817.0,114.686,114.9325,114.4395,114.686,24817.0
2021-01-08 11:05:00,120.98,120.98,120.6,120.66,11986.0,114.6954,114.6954,114.3352,114.3921,11986.0
2021-01-08 11:10:00,120.62,120.77,120.5,120.69,24037.0,114.3541,114.4964,114.2404,114.4205,24037.0
2021-01-08 11:15:00,120.67,120.94,120.53,120.89,22325.0,114.4016,114.6575,114.2688,114.6101,22325.0
2021-01-08 11:20:00,120.89,121.0,120.8,120.9,10859.0,114.6101,114.7144,114.5248,114.6196,10859.0
2021-01-08 11:25:00,120.84,120.91,120.77,120.89,18812.0,114.5627,114.6291,114.4964,114.6101,18812.0
2021-01-08 11:30:00,120.81,120.9,120.75,120.87,16471.0,114.5343,114.6196,114.4774,114.5912,16471.0
2021-01-08 11:35:00,120.89,121.12,120.81,121.08,7535.0,114.6101,114.8282,114.5343,114.7903,7535.0
2021-01-08 11:40:00,121.08,121.42,120.98,121.37,13535.0,114.7903,115.1126,114.6954,115.0652,13535.0
2021-01-08 11:45:00,121.34,121.45,121.24,121.3,13297.0,115.0367,115.141,114.9419,114.9988,13297.0
2021-01-08 11:50:00,121.29,121.35,121.03,121.11,43852.0,114.9893,115.0462,114.7429,114.8187,43852.0
2021-01-08 11:55:00,121.08,121.18,121.0,121.05,11058.0,114.7903,114.8851,114.7144,114.7618,11058.0
2021-01-08 12:00:00,121.06,121.08,120.63,120.81,25378.0,114.7713,114.7903,114.3636,114.5343,25378.0
2021-01-08 12:05:00,120.81,121.17,120.76,121.02,55457.0,114.5343,114.8756,114.4869,114.7334,55457.0
2021-01-08 12:10:00,121.05,121.14,120.96,121.08,5746.0,114.7618,114.8471,114.6765,114.7903,5746.0
2021-01-08 12:15:00,121.0,121.08,120.94,120.94,8868.0,114.7144,114.7903,114.6575,114.6575,8868.0
2021-01-08 12:20:00,121.0,121.19,120.95,121.18,5366.0,114.7144,114.8945,114.667,114.8851,5366.0
2021-01-08 12:25:00,121.19,121.34,121.08,121.27,29294.0,114.8945,115.0367,114.7903,114.9704,29294.0
2021-01-08 12:30:00,121.29,121.36,121.22,121.27,3116.0,114.9893,115.0557,114.923,114.9704,3116.0
2021-01-08 12:35:00,121.31,121.36,121.15,121.31,8352.0,115.0083,115.0557,114.8566,115.0083,8352.0
2021-01-08 12:40:00,121.33,121.38,121.26,121.26,9289.0,115.0273,115.0747,114.9609,114.9609,9289.0
2021-01-08 12:45:00,121.31,121.37,121.05,121.14,9041.0,115.0083,115.0652,114.7618,114.8471,9041.0
2021-01-08 12:50:00,121.1,121.14,120.98,120.99,10542.0,114.8092,114.8471,114.6954,114.7049,10542.0
2021-01-08 12:55:00,121.01,121.05,120.92,120.98,12421.0,114.7239,114.7618,114.6386,114.6954,12421.0
2021-01-08 13:00:00,120.93,120.93,120.76,120.8,5299.0,114.648,114.648,114.4869,114.5248,5299.0
2021-01-08 13:05:00,120.83,120.89,120.75,120.87,5243.0,114.5532,114.6101,114.4774,114.5912,5243.0
2021-01-08 13:10:00,120.91,120.94,120.68,120.75,6220.0,114.6291,114.6575,114.411,114.4774,6220.0
2021-01-08 13:15:00,120.7,120.7,120.37,120.44,10264.0,114.43,114.43,114.1171,114.1835,10264.0
2021-01-08 13:20:00,120.42,120.51,120.15,120.26,18706.0,114.1645,114.2499,113.9086,114.0128,18706.0
2021-01-08 13:25:00,120.36,120.52,120.31,120.5,10746.0,114.1077,114.2593,114.0603,114.2404,10746.0
2021-01-08 13:30:00,120.46,120.46,120.16,120.16,22971.0,114.2025,114.2025,113.918,113.918,22971.0
2021-01-08 13:35:00,120.17,120.28,119.98,120.18,47185.0,113.9275,114.0318,113.7474,113.937,47185.0
2021-01-08 13:40:00,120.18,120.3,120.01,120.3,25370.0,113.937,114.0508,113.7758,114.0508,25370.0
2021-01-08 13:45:00,120.26,120.38,120.08,120.19,10775.0,114.0128,114.1266,113.8422,113.9465,10775.0
2021-01-08 13:50:00,120.23,120.44,120.23,120.42,5807.0,113.9844,114.1835,113.9844,114.1645,5807.0
2021-01-08 13:55:00,120.43,120.53,120.22,120.3,12798.0,114.174,114.2688,113.9749,114.0508,12798.0
2021-01-08 14:00:00,120.39,120.62,120.39,120.59,5534.0,114.1361,114.3541,114.1361,114.3257,5534.0
2021-01-08 14:05:00,120.63,120.78,120.63,120.65,7694.0,114.3636,114.5058,114.3636,114.3826,7694.0
2021-01-08 14:10:00,120.72,120.89,120.62,120.63,9337.0,114.449,114.6101,114.3541,114.3636,9337.0
2021-01-08 14:15:00,120.6,120.8,120.58,120.74,5538.0,114.3352,114.5248,114.3162,114.4679,5538.0
2021-01-08 14:20:00,120.75,120.77,120.49,120.59,9153.0,114.4774,114.4964,114.2309,114.3257,9153.0
2021-01-08 14:25:00,120.56,120.87,120.56,120.83,7628.0,114.2973,114.5912,114.2973,114.5532,7628.0
2021-01-08 14:30:00,120.87,121.0,120.78,120.92,13448.0,114.5912,114.7144,114.5058,114.6386,13448.0
2021-01-08 14:35:00,120.92,120.99,120.82,120.84,13530.0,114.6386,114.7049,114.5438,114.5627,13530.0
2021-01-08 14:40:00,120.81,120.81,120.51,120.59,7911.0,114.5343,114.5343,114.2499,114.3257,7911.0
2021-01-08 14:45:00,120.54,120.76,120.52,120.76,18106.0,114.2783,114.4869,114.2593,114.4869,18106.0
2021-01-08 14:50:00,120.8,120.97,120.8,120.82,16099.0,114.5248,114.686,114.5248,114.5438,16099.0
2021-01-08 14:55:00,120.85,121.13,120.78,121.04,10156.0,114.5722,114.8377,114.5058,114.7523,10156.0
2021-01-08 15:00:00,121.1,121.45,121.1,121.45,12651.0,114.8092,115.141,114.8092,115.141,12651.0
2021-01-08 15:05:00,121.42,121.69,121.4,121.69,34498.0,115.1126,115.3686,115.0936,115.3686,34498.0
2021-01-08 15:10:00,121.65,121.82,121.55,121.59,15541.0,115.3306,115.4918,115.2358,115.2738,15541.0
2021-01-08 15:15:00,121.65,121.75,121.58,121.65,22806.0,115.3306,115.4254,115.2643,115.3306,22806.0
2021-01-08 15:20:00,121.66,121.77,121.52,121.63,31920.0,115.3401,115.4444,115.2074,115.3117,31920.0
2021-01-08 15:25:00,121.66,121.66,121.53,121.53,12858.0,115.3401,115.3401,115.2169,115.2169,12858.0
2021-01-08 15:30:00,121.51,121.67,121.39,121.66,11190.0,115.1979,115.3496,115.0841,115.3401,11190.0
2021-01-08 15:35:00,121.65,121.95,121.55,121.88,18931.0,115.3306,115.6151,115.2358,115.5487,18931.0
2021-01-08 15:40:00,121.88,121.88,121.6,121.7,25462.0,115.5487,115.5487,115.2832,115.378,25462.0
2021-01-08 15:45:00,121.68,121.84,121.61,121.78,23884.0,115.3591,115.5108,115.2927,115.4539,23884.0
2021-01-08 15:50:00,121.88,121.9,121.64,121.86,33246.0,115.5487,115.5677,115.3212,115.5297,33246.0
2021-01-08 15:55:00,121.83,121.91,121.62,121.72,211417.0,115.5013,115.5771,115.3022,115.397,211417.0
2021-01-11 09:30:00,120.42,120.7,119.43,120.24,78809.0,114.1645,114.43,113.226,113.9939,78809.0
2021-01-11 09:35:00,120.15,120.33,119.82,120.09,51292.0,113.9086,114.0792,113.5957,113.8517,51292.0
2021-01-11 09:40:00,120.12,120.25,119.72,119.77,38110.0,113.8801,114.0034,113.5009,113.5483,38110.0
2021-01-11 09:45:00,119.8,120.07,119.66,120.06,36875.0,113.5767,113.8327,113.444,113.8232,36875.0
2021-01-11 09:50:00,120.03,120.37,119.94,120.2,20374.0,113.7948,114.1171,113.7095,113.956,20374.0
2021-01-11 09:55:00,120.22,120.58,120.22,120.39,14566.0,113.9749,114.3162,113.9749,114.1361,14566.0
2021-01-11 10:00:00,120.35,120.54,120.25,120.36,50553.0,114.0982,114.2783,114.0034,114.1077,50553.0
2021-01-11 10:05:00,120.39,120.48,120.3,120.44,12360.0,114.1361,114.2214,114.0508,114.1835,12360.0
2021-01-11 10:10:00,120.37,120.37,120.08,120.08,7947.0,114.1171,114.1171,113.8422,113.8422,7947.0
2021-01-11 10:15:00,120.12,120.12,119.95,120.01,15799.0,113.8801,113.8801,113.719,113.7758,15799.0
2021-01-11 10:20:00,120.01,120.05,119.73,119.86,37728.0,113.7758,113.8138,113.5104,113.6336,37728.0
2021-01-11 10:25:00,119.94,120.17,119.9,120.02,18691.0,113.7095,113.9275,113.6716,113.7853,18691.0
2021-01-11 10:30:00,120.01,120.13,119.93,119.97,10196.0,113.7758,113.8896,113.7,113.7379,10196.0
2021-01-11 10:35:00,120.05,120.05,119.87,119.96,16456.0,113.8138,113.8138,113.6431,113.7284,16456.0
2021-01-11 10:40:00,119.96,120.08,119.66,119.73,13785.0,113.7284,113.8422,113.444,113.5104,13785.0
2021-01-11 10:45:00,119.73,119.76,119.57,119.62,9108.0,113.5104,113.5388,113.3587,113.4061,9108.0
2021-01-11 10:50:00,119.53,119.62,119.48,119.59,11025.0,113.3208,113.4061,113.2734,113.3777,11025.0
2021-01-11 10:55:00,119.54,119.69,119.46,119.69,21284.0,113.3303,113.4725,113.2544,113.4725,21284.0
2021-01-11 11:00:00,119.69,119.8,119.59,119.79,14137.0,113.4725,113.5767,113.3777,113.5673,14137.0
2021-01-11 11:05:00,119.79,119.81,119.6,119.63,10029.0,113.5673,113.5862,113.3871,113.4156,10029.0
2021-01-11 11:10:00,119.61,119.69,119.39,119.65,37379.0,113.3966,113.4725,113.188,113.4345,37379.0
2021-01-11 11:15:00,119.73,119.88,119.67,119.86,6839.0,113.5104,113.6526,113.4535,113.6336,6839.0
2021-01-11 11:20:00,119.88,120.02,119.84,119.95,11737.0,113.6526,113.7853,113.6147,113.719,11737.0
2021-01-11 11:25:00,119.97,120.03,119.88,119.97,16922.0,113.7379,113.7948,113.6526,113.7379,16922.0
2021-01-11 11:30:00,119.94,119.94,119.63,119.66,7448.0,113.7095,113.7095,113.4156,113.444,7448.0
2021-01-11 11:35:00,119.69,119.84,119.6,119.84,7261.0,113.4725,113.6147,113.3871,113.6147,7261.0
2021-01-11 11:40:00,119.8,119.83,119.64,119.73,8505.0,113.5767,113.6052,113.4251,113.5104,8505.0
2021-01-11 11:45:00,119.73,119.77,119.64,119.66,14305.0,113.5104,113.5483,113.4251,113.444,14305.0
2021-01-11 11:50:00,119.66,119.72,119.6,119.61,6415.0,113.444,113.5009,113.3871,113.3966,6415.0
2021-01-11 11:55:00,119.62,119.68,119.58,119.63,20193.0,113.4061,113.463,113.3682,113.4156,20193.0
2021-01-11 12:00:00,119.66,119.88,119.65,119.84,11591.0,113.444,113.6526,113.4345,113.6147,11591.0
2021-01-11 12:05:00,119.87,119.9,119.75,119.9,4390.0,113.6431,113.6716,113.5293,113.6716,4390.0
2021-01-11 12:10:00,119.87,119.95,119.83,119.95,14969.0,113.6431,113.719,113.6052,113.719,14969.0
2021-01-11 12:15:00,119.97,120.08,119.87,119.91,6166.0,113.7379,113.8422,113.6431,113.681,6166.0
2021-01-11 12:20:00,119.9,119.97,119.85,119.97,7790.0,113.6716,113.7379,113.6241,113.7379,7790.0
2021-01-11 12:25:00,119.94,120.0,119.87,119.98,7787.0,113.7095,113.7664,113.6431,113.7474,7787.0
2021-01-11 12:30:00,120.02,120.24,120.02,120.23,15762.0,113.7853,113.9939,113.7853,113.9844,15762.0
2021-01-11 12:35:00,120.21,120.35,120.19,120.25,9184.0,113.9654,114.0982,113.9465,114.0034,9184.0
2021-01-11 12:40:00,120.27,120.33,120.22,120.31,11154.0,114.0223,114.0792,113.9749,114.0603,11154.0
2021-01-11 12:45:00,120.33,120.37,120.26,120.34,9585.0,114.0792,114.1171,114.0128,114.0887,9585.0
2021-01-11 12:50:00,120.33,120.42,120.25,120.27,10139.0,114.0792,114.1645,114.0034,114.0223,10139.0
2021-01-11 12:55:00,120.22,120.34,120.17,120.24,7714.0,113.9749,114.0887,113.9275,113.9939,7714.0
2021-01-11 13:00:00,120.24,120.33,120.23,120.29,9767.0,113.9939,114.0792,113.9844,114.0413,9767.0
2021-01-11 13:05:00,120.25,120.41,120.25,120.34,8932.0,114.0034,114.1551,114.0034,114.0887,8932.0
2021-01-11 13:10:00,120.36,120.56,120.32,120.54,9321.0,114.1077,114.2973,114.0697,114.2783,9321.0
2021-01-11 13:15:00,120.53,120.65,120.53,120.58,12160.0,114.2688,114.3826,114.2688,114.3162,12160.0
2021-01-11 13:20:00,120.55,120.62,120.5,120.52,4828.0,114.2878,114.3541,114.2404,114.2593,4828.0
2021-01-11 13:25:00,120.49,120.5,120.27,120.41,10865.0,114.2309,114.2404,114.0223,114.1551,10865.0
2021-01-11 13:30:00,120.42,120.48,120.37,120.47,8077.0,114.1645,114.2214,114.1171,114.2119,8077.0
2021-01-11 13:35:00,120.45,120.6,120.42,120.6,9891.0,114.193,114.3352,114.1645,114.3352,9891.0
2021-01-11 13:40:00,120.59,120.59,120.42,120.49,10711.0,114.3257,114.3257,114.1645,114.2309,10711.0
2021-01-11 13:45:00,120.46,120.48,120.3,120.4,15542.0,114.2025,114.2214,114.0508,114.1456,15542.0
2021-01-11 13:50:00,120.4,120.59,120.37,120.59,9506.0,114.1456,114.3257,114.1171,114.3257,9506.0
2021-01-11 13:55:00,120.59,120.8,120.59,120.73,23903.0,114.3257,114.5248,114.3257,114.4584,23903.0
2021-01-11 14:00:00,120.71,120.73,120.52,120.59,18599.0,114.4395,114.4584,114.2593,114.3257,18599.0
2021-01-11 14:05:00,120.56,120.58,120.44,120.45,9692.0,114.2973,114.3162,114.1835,114.193,9692.0
2021-01-11 14:10:00,120.45,120.47,120.37,120.43,8817.0,114.193,114.2119,114.1171,114.174,8817.0
2021-01-11 14:15:00,120.44,120.46,120.21,120.22,7413.0,114.1835,114.2025,113.9654,113.9749,7413.0
2021-01-11 14:20:00,120.22,120.26,120.11,120.2,10066.0,113.9749,114.0128,113.8706,113.956,10066.0
2021-01-11 14:25:00,120.24,120.27,120.16,120.21,9442.0,113.9939,114.0223,113.918,113.9654,9442.0
2021-01-11 14:30:00,120.18,120.31,120.16,120.3,9369.0,113.937,114.0603,113.918,114.0508,9369.0
2021-01-11 14:35:00,120.27,120.35,120.27,120.32,7330.0,114.0223,114.0982,114.0223,114.0697,7330.0
2021-01-11 14:40:00,120.32,120.5,120.31,120.46,10142.0,114.0697,114.2404,114.0603,114.2025,10142.0
2021-01-11 14:45:00,120.47,120.69,120.44,120.69,11086.0,114.2119,114.4205,114.1835,114.4205,11086.0
2021-01-11 14:50:00,120.67,120.67,120.45,120.62,10591.0,114.4016,114.4016,114.193,114.3541,10591.0
2021-01-11 14:55:00,120.65,120.84,120.65,120.82,21331.0,114.3826,114.5627,114.3826,114.5438,21331.0
2021-01-11 15:00:00,120.83,120.9,120.77,120.87,11383.0,114.5532,114.6196,114.4964,114.5912,11383.0
2021-01-11 15:05:00,120.91,120.92,120.72,120.72,42264.0,114.6291,114.6386,114.449,114.449,42264.0
2021-01-11 15:10:00,120.74,120.76,120.62,120.69,15862.0,114.4679,114.4869,114.3541,114.4205,15862.0
2021-01-11 15:15:00,120.7,120.78,120.54,120.6,24219.0,114.43,114.5058,114.2783,114.3352,24219.0
2021-01-11 15:20:00,120.62,120.75,120.55,120.72,20890.0,114.3541,114.4774,114.2878,114.449,20890.0
2021-01-11 15:25:00,120.73,120.8,120.55,120.57,25319.0,114.4584,114.5248,114.2878,114.3067,25319.0
2021-01-11 15:30:00,120.54,120.73,120.52,120.62,27043.0,114.2783,114.4584,114.2593,114.3541,27043.0
2021-01-11 15:35:00,120.61,120.77,120.51,120.58,33675.0,114.3447,114.4964,114.2499,114.3162,33675.0
2021-01-11 15:40:00,120.56,120.81,120.49,120.8,44325.0,114.2973,114.5343,114.2309,114.5248,44325.0
2021-01-11 15:45:00,120.8,121.17,120.77,121.13,68889.0,114.5248,114.8756,114.4964,114.8377,68889.0
2021-01-11 15:50:00,121.13,121.36,121.1,121.24,81447.0,114.8377,115.0557,114.8092,114.9419,81447.0
2021-01-11 15:55:00,121.27,121.41,120.94,121.1,294954.0,114.9704,115.1031,114.6575,114.8092,294954.0
2021-01-12 09:30:00,122.0,122.32,121.31,121.31,75116.0,115.6625,115.9658,115.0083,115.0083,75116.0
2021-01-12 09:35:00,121.43,121.45,120.8,120.81,13461.0,115.1221,115.141,114.5248,114.5343,13461.0
2021-01-12 09:40:00,120.79,121.16,120.72,121.06,9227.0,114.5153,114.8661,114.449,114.7713,9227.0
2021-01-12 09:45:00,121.05,121.54,121.05,121.54,10530.0,114.7618,115.2264,114.7618,115.2264,10530.0
2021-01-12 09:50:00,121.49,121.49,121.05,121.41,13254.0,115.179,115.179,114.7618,115.1031,13254.0
2021-01-12 09:55:00,121.45,121.56,121.33,121.5,18418.0,115.141,115.2453,115.0273,115.1884,18418.0
2021-01-12 10:00:00,121.53,121.62,121.34,121.38,18914.0,115.2169,115.3022,115.0367,115.0747,18914.0
2021-01-12 10:05:00,121.3,121.62,121.3,121.5,31879.0,114.9988,115.3022,114.9988,115.1884,31879.0
2021-01-12 10:10:00,121.47,121.52,121.33,121.47,12989.0,115.16,115.2074,115.0273,115.16,12989.0
2021-01-12 10:15:00,121.45,121.75,121.4,121.75,12835.0,115.141,115.4254,115.0936,115.4254,12835.0
2021-01-12 10:20:00,121.74,121.77,121.51,121.51,8949.0,115.416,115.4444,115.1979,115.1979,8949.0
2021-01-12 10:25:00,121.53,121.67,121.4,121.5,14071.0,115.2169,115.3496,115.0936,115.1884,14071.0
2021-01-12 10:30:00,121.53,121.72,121.53,121.71,14628.0,115.2169,115.397,115.2169,115.3875,14628.0
2021-01-12 10:35:00,121.71,121.72,121.55,121.68,9714.0,115.3875,115.397,115.2358,115.3591,9714.0
2021-01-12 10:40:00,121.68,121.88,121.68,121.86,12752.0,115.3591,115.5487,115.3591,115.5297,12752.0
2021-01-12 10:45:00,121.82,121.84,121.65,121.65,9785.0,115.4918,115.5108,115.3306,115.3306,9785.0
2021-01-12 10:50:00,121.67,121.84,121.59,121.82,5661.0,115.3496,115.5108,115.2738,115.4918,5661.0
2021-01-12 10:55:00,121.79,121.88,121.72,121.84,6641.0,115.4634,115.5487,115.397,115.5108,6641.0
2021-01-12 11:00:00,121.84,121.84,121.7,121.73,7562.0,115.5108,115.5108,115.378,115.4065,7562.0
2021-01-12 11:05:00,121.71,121.91,121.7,121.91,6015.0,115.3875,115.5771,115.378,115.5771,6015.0
2021-01-12 11:10:00,121.96,122.04,121.92,121.99,16911.0,115.6245,115.7004,115.5866,115.653,16911.0
2021-01-12 11:15:00,121.96,122.2,121.9,122.19,39297.0,115.6245,115.8521,115.5677,115.8426,39297.0
2021-01-12 11:20:00,122.14,122.25,122.04,122.2,31266.0,115.7952,115.8995,115.7004,115.8521,31266.0
2021-01-12 11:25:00,122.13,122.23,122.1,122.15,11359.0,115.7857,115.8805,115.7573,115.8047,11359.0
2021-01-12 11:30:00,122.19,122.19,122.04,122.08,38373.0,115.8426,115.8426,115.7004,115.7383,38373.0
2021-01-12 11:35:00,122.09,122.1,121.79,121.82,11480.0,115.7478,115.7573,115.4634,115.4918,11480.0
2021-01-12 11:40:00,121.81,121.88,121.55,121.71,40873.0,115.4823,115.5487,115.2358,115.3875,40873.0
2021-01-12 11:45:00,121.64,121.87,121.64,121.77,10839.0,115.3212,115.5392,115.3212,115.4444,10839.0
2021-01-12 11:50:00,121.77,121.83,121.45,121.53,24104.0,115.4444,115.5013,115.141,115.2169,24104.0
2021-01-12 11:55:00,121.61,121.75,121.54,121.75,8419.0,115.2927,115.4254,115.2264,115.4254,8419.0
2021-01-12 12:00:00,121.75,121.82,121.7,121.82,13602.0,115.4254,115.4918,115.378,115.4918,13602.0
2021-01-12 12:05:00,121.83,121.83,121.63,121.69,14794.0,115.5013,115.5013,115.3117,115.3686,14794.0
2021-01-12 12:10:00,121.7,121.75,121.63,121.75,10652.0,115.378,115.4254,115.3117,115.4254,10652.0
2021-01-12 12:15:00,121.7,122.0,121.6,121.95,20937.0,115.378,115.6625,115.2832,115.6151,20937.0
2021-01-12 12:20:00,121.91,121.95,121.68,121.8,27008.0,115.5771,115.6151,115.3591,115.4729,27008.0
2021-01-12 12:25:00,121.76,121.9,121.63,121.9,12274.0,115.4349,115.5677,115.3117,115.5677,12274.0
2021-01-12 12:30:00,121.9,121.96,121.72,121.83,16159.0,115.5677,115.6245,115.397,115.5013,16159.0
2021-01-12 12:35:00,121.84,122.15,121.84,122.15,24528.0,115.5108,115.8047,115.5108,115.8047,24528.0
2021-01-12 12:40:00,122.15,122.2,122.02,122.18,11320.0,115.8047,115.8521,115.6814,115.8331,11320.0
2021-01-12 12:45:00,122.19,122.26,121.98,122.01,8543.0,115.8426,115.909,115.6435,115.6719,8543.0
2021-01-12 12:50:00,122.04,122.08,121.95,121.96,10956.0,115.7004,115.7383,115.6151,115.6245,10956.0
2021-01-12 12:55:00,121.96,121.96,121.65,121.65,97386.0,115.6245,115.6245,115.3306,115.3306,97386.0
2021-01-12 13:00:00,121.68,121.72,121.49,121.62,10681.0,115.3591,115.397,115.179,115.3022,10681.0
2021-01-12 13:05:00,121.59,121.59,121.47,121.48,8133.0,115.2738,115.2738,115.16,115.1695,8133.0
2021-01-12 13:10:00,121.47,121.56,121.4,121.51,8695.0,115.16,115.2453,115.0936,115.1979,8695.0
2021-01-12 13:15:00,121.52,121.53,121.4,121.43,7644.0,115.2074,115.2169,115.0936,115.1221,7644.0
2021-01-12 13:20:00,121.44,121.53,121.43,121.47,23845.0,115.1316,115.2169,115.1221,115.16,23845.0
2021-01-12 13:25:00,121.47,121.59,121.45,121.59,15891.0,115.16,115.2738,115.141,115.2738,15891.0
2021-01-12 13:30:00,121.52,121.79,121.52,121.77,11147.0,115.2074,115.4634,115.2074,115.4444,11147.0
2021-01-12 13:35:00,121.79,121.8,121.6,121.65,8926.0,115.4634,115.4729,115.2832,115.3306,8926.0
2021-01-12 13:40:00,121.64,121.65,121.45,121.46,13394.0,115.3212,115.3306,115.141,115.1505,13394.0
2021-01-12 13:45:00,121.47,121.67,121.4,121.61,20502.0,115.16,115.3496,115.0936,115.2927,20502.0
2021-01-12 13:50:00,121.64,121.64,121.54,121.63,9731.0,115.3212,115.3212,115.2264,115.3117,9731.0
2021-01-12 13:55:00,121.65,121.69,121.58,121.65,10439.0,115.3306,115.3686,115.2643,115.3306,10439.0
2021-01-12 14:00:00,121.62,121.71,121.54,121.64,15646.0,115.3022,115.3875,115.2264,115.3212,15646.0
2021-01-12 14:05:00,121.64,121.64,121.47,121.5,15876.0,115.3212,115.3212,115.16,115.1884,15876.0
2021-01-12 14:10:00,121.52,121.62,121.49,121.56,10587.0,115.2074,115.3022,115.179,115.2453,10587.0
2021-01-12 14:15:00,121.53,121.6,121.52,121.56,7127.0,115.2169,115.2832,115.2074,115.2453,7127.0
2021-01-12 14:20:00,121.59,121.59,121.45,121.52,10191.0,115.2738,115.2738,115.141,115.2074,10191.0
2021-01-12 14:25:00,121.52,121.56,121.47,121.5,12981.0,115.2074,115.2453,115.16,115.1884,12981.0
2021-01-12 14:30:00,121.5,121.65,121.48,121.63,12338.0,115.1884,115.3306,115.1695,115.3117,12338.0
2021-01-12 14:35:00,121.61,121.66,121.5,121.51,8094.0,115.2927,115.3401,115.1884,115.1979,8094.0
2021-01-12 14:40:00,121.55,121.57,121.31,121.4,14231.0,115.2358,115.2548,115.0083,115.0936,14231.0
2021-01-12 14:45:00,121.4,121.62,121.35,121.56,14813.0,115.0936,115.3022,115.0462,115.2453,14813.0
2021-01-12 14:50:00,121.55,121.56,121.34,121.45,15301.0,115.2358,115.2453,115.0367,115.141,15301.0
2021-01-12 14:55:00,121.42,121.6,121.41,121.58,8807.0,115.1126,115.2832,115.1031,115.2643,8807.0
2021-01-12 15:00:00,121.59,121.95,121.59,121.95,10675.0,115.2738,115.6151,115.2738,115.6151,10675.0
2021-01-12 15:05:00,121.89,121.89,121.74,121.83,29512.0,115.5582,115.5582,115.416,115.5013,29512.0
2021-01-12 15:10:00,121.85,121.97,121.74,121.75,14082.0,115.5203,115.634,115.416,115.4254,14082.0
2021-01-12 15:15:00,121.77,121.89,121.7,121.75,17891.0,115.4444,115.5582,115.378,115.4254,17891.0
2021-01-12 15:20:00,121.72,121.77,121.67,121.68,27863.0,115.397,115.4444,115.3496,115.3591,27863.0
2021-01-12 15:25:00,121.67,121.67,121.53,121.64,24922.0,115.3496,115.3496,115.2169,115.3212,24922.0
2021-01-12 15:30:00,121.65,121.7,121.61,121.62,40064.0,115.3306,115.378,115.2927,115.3022,40064.0
2021-01-12 15:35:00,121.62,121.76,121.61,121.71,24162.0,115.3022,115.4349,115.2927,115.3875,24162.0
2021-01-12 15:40:00,121.71,121.82,121.71,121.77,26555.0,115.3875,115.4918,115.3875,115.4444,26555.0
2021-01-12 15:45:00,121.77,121.83,121.67,121.7,22169.0,115.4444,115.5013,115.3496,115.378,22169.0
2021-01-12 15:50:00,121.7,121.72,121.53,121.56,43561.0,115.378,115.397,115.2169,115.2453,43561.0
2021-01-12 15:55:00,121.58,121.76,121.57,121.62,96731.0,115.2643,115.4349,115.2548,115.3022,96731.0
2021-01-13 09:30:00,121.6,122.37,121.16,122.14,58196.0,115.2832,116.0132,114.8661,115.7952,58196.0
2021-01-13 09:35:00,122.21,122.33,121.83,122.17,11308.0,115.8616,115.9753,115.5013,115.8236,11308.0
2021-01-13 09:40:00,122.14,122.28,121.92,121.94,27398.0,115.7952,115.9279,115.5866,115.6056,27398.0
2021-01-13 09:45:00,121.96,122.09,121.88,121.94,35649.0,115.6245,115.7478,115.5487,115.6056,35649.0
2021-01-13 09:50:00,121.93,121.95,121.52,121.58,35380.0,115.5961,115.6151,115.2074,115.2643,35380.0
2021-01-13 09:55:00,121.61,121.9,121.51,121.83,142269.0,115.2927,115.5677,115.1979,115.5013,142269.0
2021-01-13 10:00:00,121.9,122.07,121.81,121.87,16117.0,115.5677,115.7288,115.4823,115.5392,16117.0
2021-01-13 10:05:00,121.82,122.36,121.8,122.33,23140.0,115.4918,116.0038,115.4729,115.9753,23140.0
2021-01-13 10:10:00,122.33,122.59,122.24,122.58,22197.0,115.9753,116.2218,115.89,116.2123,22197.0
2021-01-13 10:15:00,122.53,122.87,122.53,122.79,11130.0,116.1649,116.4873,116.1649,116.4114,11130.0
2021-01-13 10:20:00,122.79,122.8,122.65,122.77,10882.0,116.4114,116.4209,116.2787,116.3925,10882.0
2021-01-13 10:25:00,122.77,122.9,122.7,122.86,20388.0,116.3925,116.5157,116.3261,116.4778,20388.0
2021-01-13 10:30:00,122.84,122.87,122.66,122.73,17078.0,116.4588,116.4873,116.2882,116.3545,17078.0
2021-01-13 10:35:00,122.71,122.85,122.66,122.77,12453.0,116.3356,116.4683,116.2882,116.3925,12453.0
2021-01-13 10:40:00,122.75,122.81,122.4,122.67,15629.0,116.3735,116.4304,116.0417,116.2977,15629.0
2021-01-13 10:45:00,122.67,122.67,122.19,122.23,16905.0,116.2977,116.2977,115.8426,115.8805,16905.0
2021-01-13 10:50:00,122.21,122.67,122.21,122.65,38910.0,115.8616,116.2977,115.8616,116.2787,38910.0
2021-01-13 10:55:00,122.62,122.73,122.59,122.65,20127.0,116.2503,116.3545,116.2218,116.2787,20127.0
2021-01-13 11:00:00,122.65,122.89,122.43,122.43,56631.0,116.2787,116.5062,116.0701,116.0701,56631.0
2021-01-13 11:05:00,122.39,122.45,122.22,122.35,11004.0,116.0322,116.0891,115.871,115.9943,11004.0
2021-01-13 11:10:00,122.38,122.5,122.37,122.37,20751.0,116.0227,116.1365,116.0132,116.0132,20751.0
2021-01-13 11:15:00,122.39,122.8,122.39,122.77,17366.0,116.0322,116.4209,116.0322,116.3925,17366.0
2021-01-13 11:20:00,122.8,122.93,122.79,122.93,21200.0,116.4209,116.5442,116.4114,116.5442,21200.0
2021-01-13 11:25:00,122.93,123.08,122.89,122.99,18251.0,116.5442,116.6864,116.5062,116.601,18251.0
2021-01-13 11:30:00,122.98,123.0,122.82,122.85,10958.0,116.5916,116.6105,116.4399,116.4683,10958.0
2021-01-13 11:35:00,122.84,123.18,122.75,123.13,19824.0,116.4588,116.7812,116.3735,116.7338,19824.0
2021-01-13 11:40:00,123.13,123.31,123.13,123.23,22335.0,116.7338,116.9044,116.7338,116.8286,22335.0
2021-01-13 11:45:00,123.24,123.35,123.2,123.28,65956.0,116.838,116.9423,116.8001,116.876,65956.0
2021-01-13 11:50:00,123.29,123.38,123.05,123.12,64835.0,116.8854,116.9708,116.6579,116.7243,64835.0
2021-01-13 11:55:00,123.16,123.44,123.16,123.28,30544.0,116.7622,117.0277,116.7622,116.876,30544.0
2021-01-13 12:00:00,123.27,123.33,123.08,123.09,17311.0,116.8665,116.9234,116.6864,116.6958,17311.0
2021-01-13 12:05:00,123.06,123.08,122.86,122.9,15001.0,116.6674,116.6864,116.4778,116.5157,15001.0
2021-01-13 12:10:00,122.84,122.85,122.6,122.63,11428.0,116.4588,116.4683,116.2313,116.2597,11428.0
2021-01-13 12:15:00,122.61,122.86,122.6,122.78,13588.0,116.2408,116.4778,116.2313,116.4019,13588.0
2021-01-13 12:20:00,122.77,122.99,122.73,122.92,14477.0,116.3925,116.601,116.3545,116.5347,14477.0
2021-01-13 12:25:00,122.93,123.42,122.87,123.42,58534.0,116.5442,117.0087,116.4873,117.0087,58534.0
2021-01-13 12:30:00,123.39,123.42,123.24,123.34,16269.0,116.9803,117.0087,116.838,116.9329,16269.0
2021-01-13 12:35:00,123.39,123.63,123.33,123.59,12651.0,116.9803,117.2078,116.9234,117.1699,12651.0
2021-01-13 12:40:00,123.58,123.73,123.49,123.73,19248.0,117.1604,117.3026,117.0751,117.3026,19248.0
2021-01-13 12:45:00,123.71,123.8,123.51,123.76,23539.0,117.2836,117.369,117.094,117.331,23539.0
2021-01-13 12:50:00,123.73,123.89,123.71,123.8,22187.0,117.3026,117.4543,117.2836,117.369,22187.0
2021-01-13 12:55:00,123.78,123.78,123.51,123.61,26818.0,117.35,117.35,117.094,117.1888,26818.0
2021-01-13 13:00:00,123.61,123.61,123.14,123.31,22546.0,117.1888,117.1888,116.7432,116.9044,22546.0
2021-01-13 13:05:00,123.31,123.34,123.27,123.31,12260.0,116.9044,116.9329,116.8665,116.9044,12260.0
2021-01-13 13:10:00,123.3,123.35,123.18,123.2,22259.0,116.8949,116.9423,116.7812,116.8001,22259.0
2021-01-13 13:15:00,123.21,123.22,123.03,123.04,14700.0,116.8096,116.8191,116.639,116.6484,14700.0
2021-01-13 13:20:00,123.04,123.1,122.95,123.01,12032.0,116.6484,116.7053,116.5631,116.62,12032.0
2021-01-13 13:25:00,122.97,123.0,122.88,122.93,33497.0,116.5821,116.6105,116.4967,116.5442,33497.0
2021-01-13 13:30:00,122.92,123.15,122.91,123.11,20626.0,116.5347,116.7527,116.5252,116.7148,20626.0
2021-01-13 13:35:00,123.1,123.32,123.09,123.32,26047.0,116.7053,116.9139,116.6958,116.9139,26047.0
2021-01-13 13:40:00,123.32,123.41,123.04,123.2,97369.0,116.9139,116.9992,116.6484,116.8001,97369.0
2021-01-13 13:45:00,123.2,123.3,122.98,122.98,58058.0,116.8001,116.8949,116.5916,116.5916,58058.0
2021-01-13 13:50:00,122.98,123.01,122.69,122.79,32356.0,116.5916,116.62,116.3166,116.4114,32356.0
2021-01-13 13:55:00,122.79,122.88,122.75,122.84,24565.0,116.4114,116.4967,116.3735,116.4588,24565.0
2021-01-13 14:00:00,122.84,123.02,122.59,122.61,55310.0,116.4588,116.6295,116.2218,116.2408,55310.0
2021-01-13 14:05:00,122.62,122.81,122.51,122.8,23611.0,116.2503,116.4304,116.146,116.4209,23611.0
2021-01-13 14:10:00,122.8,122.87,122.63,122.83,25968.0,116.4209,116.4873,116.2597,116.4493,25968.0
2021-01-13 14:15:00,122.83,122.87,122.6,122.6,13609.0,116.4493,116.4873,116.2313,116.2313,13609.0
2021-01-13 14:20:00,122.63,122.63,122.43,122.5,29333.0,116.2597,116.2597,116.0701,116.1365,29333.0
2021-01-13 14:25:00,122.52,122.64,122.52,122.64,58309.0,116.1554,116.2692,116.1554,116.2692,58309.0
2021-01-13 14:30:00,122.64,122.65,122.47,122.56,28349.0,116.2692,116.2787,116.108,116.1934,28349.0
2021-01-13 14:35:00,122.54,122.54,122.38,122.53,23038.0,116.1744,116.1744,116.0227,116.1649,23038.0
2021-01-13 14:40:00,122.52,122.54,122.29,122.31,20615.0,116.1554,116.1744,115.9374,115.9564,20615.0
2021-01-13 14:45:00,122.31,122.5,122.3,122.48,19387.0,115.9564,116.1365,115.9469,116.1175,19387.0
2021-01-13 14:50:00,122.5,122.58,122.39,122.4,42766.0,116.1365,116.2123,116.0322,116.0417,42766.0
2021-01-13 14:55:00,122.4,122.45,122.29,122.42,23394.0,116.0417,116.0891,115.9374,116.0606,23394.0
2021-01-13 15:00:00,122.43,122.56,122.43,122.48,35292.0,116.0701,116.1934,116.0701,116.1175,35292.0
2021-01-13 15:05:00,122.48,122.48,122.3,122.35,43362.0,116.1175,116.1175,115.9469,115.9943,43362.0
2021-01-13 15:10:00,122.35,122.57,122.35,122.48,36038.0,115.9943,116.2029,115.9943,116.1175,36038.0
2021-01-13 15:15:00,122.48,122.58,122.46,122.51,33320.0,116.1175,116.2123,116.0986,116.146,33320.0
2021-01-13 15:20:00,122.53,122.54,122.35,122.36,47763.0,116.1649,116.1744,115.9943,116.0038,47763.0
2021-01-13 15:25:00,122.35,122.39,122.31,122.36,25204.0,115.9943,116.0322,115.9564,116.0038,25204.0
2021-01-13 15:30:00,122.36,122.38,122.09,122.33,50989.0,116.0038,116.0227,115.7478,115.9753,50989.0
2021-01-13 15:35:00,122.33,122.33,122.09,122.25,33919.0,115.9753,115.9753,115.7478,115.8995,33919.0
2021-01-13 15:40:00,122.25,122.37,122.17,122.22,94923.0,115.8995,116.0132,115.8236,115.871,94923.0
2021-01-13 15:45:00,122.23,122.49,122.2,122.45,68608.0,115.8805,116.127,115.8521,116.0891,68608.0
2021-01-13 15:50:00,122.46,122.71,122.4,122.41,74306.0,116.0986,116.3356,116.0417,116.0512,74306.0
2021-01-13 15:55:00,122.41,122.54,122.32,122.4,146384.0,116.0512,116.1744,115.9658,116.0417,146384.0
2021-01-14 09:30:00,122.65,122.84,122.08,122.2,62411.0,116.2787,116.4588,115.7383,115.8521,62411.0
2021-01-14 09:35:00,122.24,122.95,122.11,122.81,21567.0,115.89,116.5631,115.7667,116.4304,21567.0
2021-01-14 09:40:00,122.72,122.95,122.66,122.68,14150.0,116.3451,116.5631,116.2882,116.3071,14150.0
2021-01-14 09:45:00,122.68,122.83,122.58,122.77,15149.0,116.3071,116.4493,116.2123,116.3925,15149.0
2021-01-14 09:50:00,122.7,122.91,122.67,122.74,17322.0,116.3261,116.5252,116.2977,116.364,17322.0
2021-01-14 09:55:00,122.71,122.95,122.71,122.89,38383.0,116.3356,116.5631,116.3356,116.5062,38383.0
2021-01-14 10:00:00,122.88,122.93,122.72,122.76,34109.0,116.4967,116.5442,116.3451,116.383,34109.0
2021-01-14 10:05:00,122.76,122.87,122.45,122.66,27592.0,116.383,116.4873,116.0891,116.2882,27592.0
2021-01-14 10:10:00,122.66,123.22,122.61,123.14,13341.0,116.2882,116.8191,116.2408,116.7432,13341.0
2021-01-14 10:15:00,123.2,123.6,123.2,123.6,19101.0,116.8001,117.1793,116.8001,117.1793,19101.0
2021-01-14 10:20:00,123.63,123.68,123.36,123.65,9824.0,117.2078,117.2552,116.9518,117.2267,9824.0
2021-01-14 10:25:00,123.56,123.77,123.53,123.75,20845.0,117.1414,117.3405,117.113,117.3216,20845.0
2021-01-14 10:30:00,123.78,123.96,123.66,123.71,21272.0,117.35,117.5206,117.2362,117.2836,21272.0
2021-01-14 10:35:00,123.71,123.71,123.36,123.57,14840.0,117.2836,117.2836,116.9518,117.1509,14840.0
2021-01-14 10:40:00,123.58,123.83,123.49,123.5,44207.0,117.1604,117.3974,117.0751,117.0845,44207.0
2021-01-14 10:45:00,123.45,123.51,122.98,122.98,38404.0,117.0371,117.094,116.5916,116.5916,38404.0
2021-01-14 10:50:00,122.98,123.17,122.92,123.16,11048.0,116.5916,116.7717,116.5347,116.7622,11048.0
2021-01-14 10:55:00,123.11,123.53,123.06,123.35,46675.0,116.7148,117.113,116.6674,116.9423,46675.0
2021-01-14 11:00:00,123.41,123.44,123.24,123.39,9179.0,116.9992,117.0277,116.838,116.9803,9179.0
2021-01-14 11:05:00,123.37,123.52,123.14,123.15,13112.0,116.9613,117.1035,116.7432,116.7527,13112.0
2021-01-14 11:10:00,123.13,123.53,123.13,123.48,27948.0,116.7338,117.113,116.7338,117.0656,27948.0
2021-01-14 11:15:00,123.47,123.64,123.36,123.6,48986.0,117.0561,117.2173,116.9518,117.1793,48986.0
2021-01-14 11:20:00,123.57,123.58,123.28,123.31,27482.0,117.1509,117.1604,116.876,116.9044,27482.0
2021-01-14 11:25:00,123.34,123.34,123.09,123.18,9176.0,116.9329,116.9329,116.6958,116.7812,9176.0
2021-01-14 11:30:00,123.16,123.35,123.13,123.29,6623.0,116.7622,116.9423,116.7338,116.8854,6623.0
2021-01-14 11:35:00,123.34,123.36,123.22,123.35,10888.0,116.9329,116.9518,116.8191,116.9423,10888.0
2021-01-14 11:40:00,123.38,123.47,123.29,123.47,11722.0,116.9708,117.0561,116.8854,117.0561,11722.0
2021-01-14 11:45:00,123.42,123.69,123.4,123.59,23824.0,117.0087,117.2647,116.9897,117.1699,23824.0
2021-01-14 11:50:00,123.61,123.61,123.41,123.52,12967.0,117.1888,117.1888,116.9992,117.1035,12967.0
2021-01-14 11:55:00,123.54,123.71,123.53,123.6,7334.0,117.1225,117.2836,117.113,117.1793,7334.0
2021-01-14 12:00:00,123.63,123.75,123.59,123.72,15348.0,117.2078,117.3216,117.1699,117.2931,15348.0
2021-01-14 12:05:00,123.74,123.8,123.68,123.76,38245.0,117.3121,117.369,117.2552,117.331,38245.0
2021-01-14 12:10:00,123.72,123.87,123.68,123.84,44393.0,117.2931,117.4353,117.2552,117.4069,44393.0
2021-01-14 12:15:00,123.86,123.9,123.77,123.8,22133.0,117.4258,117.4638,117.3405,117.369,22133.0
2021-01-14 12:20:00,123.79,123.93,123.7,123.87,81591.0,117.3595,117.4922,117.2742,117.4353,81591.0
2021-01-14 12:25:00,123.87,123.95,123.85,123.9,15344.0,117.4353,117.5112,117.4164,117.4638,15344.0
2021-01-14 12:30:00,123.88,123.99,123.88,123.99,10388.0,117.4448,117.5491,117.4448,117.5491,10388.0
2021-01-14 12:35:00,123.96,124.04,123.92,123.96,15110.0,117.5206,117.5965,117.4827,117.5206,15110.0
2021-01-14 12:40:00,123.93,124.19,123.93,124.11,22922.0,117.4922,117.7387,117.4922,117.6629,22922.0
2021-01-14 12:45:00,124.06,124.06,123.85,123.94,23207.0,117.6155,117.6155,117.4164,117.5017,23207.0
2021-01-14 12:50:00,123.92,124.05,123.89,124.05,5016.0,117.4827,117.606,117.4543,117.606,5016.0
2021-01-14 12:55:00,124.07,124.08,123.93,124.0,8211.0,117.6249,117.6344,117.4922,117.5586,8211.0
2021-01-14 13:00:00,124.02,124.19,124.01,124.15,10763.0,117.5775,117.7387,117.568,117.7008,10763.0
2021-01-14 13:05:00,124.16,124.19,124.04,124.1,8448.0,117.7103,117.7387,117.5965,117.6534,8448.0
2021-01-14 13:10:00,124.02,124.06,123.93,124.0,6509.0,117.5775,117.6155,117.4922,117.5586,6509.0
2021-01-14 13:15:00,123.98,124.14,123.96,124.14,9267.0,117.5396,117.6913,117.5206,117.6913,9267.0
2021-01-14 13:20:00,124.16,124.21,124.03,124.18,9118.0,117.7103,117.7577,117.587,117.7292,9118.0
2021-01-14 13:25:00,124.18,124.42,124.15,124.39,12271.0,117.7292,117.9567,117.7008,117.9283,12271.0
2021-01-14 13:30:00,124.41,124.5,124.4,124.47,17132.0,117.9473,118.0326,117.9378,118.0042,17132.0
2021-01-14 13:35:00,124.45,124.47,124.37,124.43,16489.0,117.9852,118.0042,117.9093,117.9662,16489.0
2021-01-14 13:40:00,124.45,124.47,124.34,124.45,15725.0,117.9852,118.0042,117.8809,117.9852,15725.0
2021-01-14 13:45:00,124.47,124.49,124.4,124.4,6545.0,118.0042,118.0231,117.9378,117.9378,6545.0
2021-01-14 13:50:00,124.38,124.44,124.29,124.41,9565.0,117.9188,117.9757,117.8335,117.9473,9565.0
2021-01-14 13:55:00,124.39,124.4,124.27,124.36,12420.0,117.9283,117.9378,117.8145,117.8999,12420.0
2021-01-14 14:00:00,124.4,124.47,124.33,124.37,11563.0,117.9378,118.0042,117.8714,117.9093,11563.0
2021-01-14 14:05:00,124.37,124.4,124.18,124.25,15400.0,117.9093,117.9378,117.7292,117.7956,15400.0
2021-01-14 14:10:00,124.26,124.28,124.21,124.23,6995.0,117.8051,117.824,117.7577,117.7766,6995.0
2021-01-14 14:15:00,124.26,124.27,124.17,124.25,8560.0,117.8051,117.8145,117.7197,117.7956,8560.0
2021-01-14 14:20:00,124.2,124.28,124.13,124.22,9047.0,117.7482,117.824,117.6818,117.7671,9047.0
2021-01-14 14:25:00,124.2,124.23,124.08,124.22,10585.0,117.7482,117.7766,117.6344,117.7671,10585.0
2021-01-14 14:30:00,124.2,124.44,124.19,124.43,20012.0,117.7482,117.9757,117.7387,117.9662,20012.0
2021-01-14 14:35:00,124.41,124.44,124.36,124.41,8709.0,117.9473,117.9757,117.8999,117.9473,8709.0
2021-01-14 14:40:00,124.4,124.43,124.18,124.26,36625.0,117.9378,117.9662,117.7292,117.8051,36625.0
2021-01-14 14:45:00,124.23,124.24,123.99,124.0,22474.0,117.7766,117.7861,117.5491,117.5586,22474.0
2021-01-14 14:50:00,124.01,124.1,123.84,123.85,30947.0,117.568,117.6534,117.4069,117.4164,30947.0
2021-01-14 14:55:00,123.88,123.93,123.81,123.93,6839.0,117.4448,117.4922,117.3784,117.4922,6839.0
2021-01-14 15:00:00,123.93,124.23,123.93,124.17,22055.0,117.4922,117.7766,117.4922,117.7197,22055.0
2021-01-14 15:05:00,124.12,124.13,123.96,123.99,16190.0,117.6723,117.6818,117.5206,117.5491,16190.0
2021-01-14 15:10:00,123.98,124.0,123.72,123.82,13502.0,117.5396,117.5586,117.2931,117.3879,13502.0
2021-01-14 15:15:00,123.82,123.85,123.64,123.67,20066.0,117.3879,117.4164,117.2173,117.2457,20066.0
2021-01-14 15:20:00,123.68,124.06,123.68,123.97,21805.0,117.2552,117.6155,117.2552,117.5301,21805.0
2021-01-14 15:25:00,123.96,124.01,123.84,123.98,26734.0,117.5206,117.568,117.4069,117.5396,26734.0
2021-01-14 15:30:00,123.98,124.2,123.94,123.97,23622.0,117.5396,117.7482,117.5017,117.5301,23622.0
2021-01-14 15:35:00,124.04,124.04,123.69,123.97,53851.0,117.5965,117.5965,117.2647,117.5301,53851.0
2021-01-14 15:40:00,123.96,123.96,123.73,123.81,43865.0,117.5206,117.5206,117.3026,117.3784,43865.0
2021-01-14 15:45:00,123.84,124.05,123.67,123.68,54274.0,117.4069,117.606,117.2457,117.2552,54274.0
2021-01-14 15:50:00,123.64,123.82,123.52,123.79,80185.0,117.2173,117.3879,117.1035,117.3595,80185.0
2021-01-14 15:55:00,123.81,123.95,123.68,123.83,183393.0,117.3784,117.5112,117.2552,117.3974,183393.0
2021-01-15 09:30:00,122.71,122.81,121.9,122.28,298361.0,116.3356,116.4304,115.5677,115.9279,298361.0
2021-01-15 09:35:00,122.25,122.38,121.77,122.03,36778.0,115.8995,116.0227,115.4444,115.6909,36778.0
2021-01-15 09:40:00,121.94,122.72,121.92,122.64,18820.0,115.6056,116.3451,115.5866,116.2692,18820.0
2021-01-15 09:45:00,122.64,122.64,122.25,122.58,30889.0,116.2692,116.2692,115.8995,116.2123,30889.0
2021-01-15 09:50:00,122.55,122.79,122.49,122.59,21866.0,116.1839,116.4114,116.127,116.2218,21866.0
2021-01-15 09:55:00,122.55,122.57,122.35,122.42,18462.0,116.1839,116.2029,115.9943,116.0606,18462.0
2021-01-15 10:00:00,122.42,122.48,122.14,122.27,26093.0,116.0606,116.1175,115.7952,115.9184,26093.0
2021-01-15 10:05:00,122.23,122.36,122.0,122.18,61453.0,115.8805,116.0038,115.6625,115.8331,61453.0
2021-01-15 10:10:00,122.18,122.26,122.05,122.15,31204.0,115.8331,115.909,115.7099,115.8047,31204.0
2021-01-15 10:15:00,122.15,122.17,121.99,121.99,45844.0,115.8047,115.8236,115.653,115.653,45844.0
2021-01-15 10:20:00,121.99,121.99,121.73,121.76,65555.0,115.653,115.653,115.4065,115.4349,65555.0
2021-01-15 10:25:00,121.73,122.37,121.71,122.37,49310.0,115.4065,116.0132,115.3875,116.0132,49310.0
2021-01-15 10:30:00,122.32,122.42,122.18,122.34,41424.0,115.9658,116.0606,115.8331,115.9848,41424.0
2021-01-15 10:35:00,122.28,122.57,122.28,122.51,24997.0,115.9279,116.2029,115.9279,116.146,24997.0
2021-01-15 10:40:00,122.48,122.78,122.46,122.63,33188.0,116.1175,116.4019,116.0986,116.2597,33188.0
2021-01-15 10:45:00,122.65,122.71,122.34,122.42,35845.0,116.2787,116.3356,115.9848,116.0606,35845.0
2021-01-15 10:50:00,122.45,122.78,122.31,122.33,23331.0,116.0891,116.4019,115.9564,115.9753,23331.0
2021-01-15 10:55:00,122.3,122.54,122.3,122.44,14439.0,115.9469,116.1744,115.9469,116.0796,14439.0
2021-01-15 11:00:00,122.51,122.51,122.11,122.15,16628.0,116.146,116.146,115.7667,115.8047,16628.0
2021-01-15 11:05:00,122.19,122.19,122.0,122.08,45672.0,115.8426,115.8426,115.6625,115.7383,45672.0
2021-01-15 11:10:00,122.12,122.19,122.01,122.09,22752.0,115.7762,115.8426,115.6719,115.7478,22752.0
2021-01-15 11:15:00,122.09,122.42,121.91,122.42,16485.0,115.7478,116.0606,115.5771,116.0606,16485.0
2021-01-15 11:20:00,122.46,122.46,122.2,122.25,7807.0,116.0986,116.0986,115.8521,115.8995,7807.0
2021-01-15 11:25:00,122.26,122.7,122.25,122.61,8906.0,115.909,116.3261,115.8995,116.2408,8906.0
2021-01-15 11:30:00,122.58,122.58,122.43,122.48,8681.0,116.2123,116.2123,116.0701,116.1175,8681.0
2021-01-15 11:35:00,122.46,122.72,122.35,122.67,14297.0,116.0986,116.3451,115.9943,116.2977,14297.0
2021-01-15 11:40:00,122.65,122.86,122.62,122.72,8677.0,116.2787,116.4778,116.2503,116.3451,8677.0
2021-01-15 11:45:00,122.69,122.73,122.25,122.25,77048.0,116.3166,116.3545,115.8995,115.8995,77048.0
2021-01-15 11:50:00,122.29,122.29,121.99,122.03,89207.0,115.9374,115.9374,115.653,115.6909,89207.0
2021-01-15 11:55:00,122.03,122.13,121.94,122.08,178160.0,115.6909,115.7857,115.6056,115.7383,178160.0
2021-01-15 12:00:00,122.09,122.12,121.85,121.88,20469.0,115.7478,115.7762,115.5203,115.5487,20469.0
2021-01-15 12:05:00,121.88,122.08,121.88,122.02,26931.0,115.5487,115.7383,115.5487,115.6814,26931.0
2021-01-15 12:10:00,122.0,122.06,121.92,122.03,15285.0,115.6625,115.7193,115.5866,115.6909,15285.0
2021-01-15 12:15:00,122.03,122.13,121.98,122.09,9250.0,115.6909,115.7857,115.6435,115.7478,9250.0
2021-01-15 12:20:00,122.1,122.12,121.94,122.03,19845.0,115.7573,115.7762,115.6056,115.6909,19845.0
2021-01-15 12:25:00,122.01,122.05,121.93,121.94,10991.0,115.6719,115.7099,115.5961,115.6056,10991.0
2021-01-15 12:30:00,121.95,122.03,121.92,121.97,22619.0,115.6151,115.6909,115.5866,115.634,22619.0
2021-01-15 12:35:00,121.95,122.07,121.94,122.03,25072.0,115.6151,115.7288,115.6056,115.6909,25072.0
2021-01-15 12:40:00,122.03,122.34,122.0,122.26,20484.0,115.6909,115.9848,115.6625,115.909,20484.0
2021-01-15 12:45:00,122.28,122.4,122.18,122.35,12577.0,115.9279,116.0417,115.8331,115.9943,12577.0
2021-01-15 12:50:00,122.32,122.58,122.23,122.48,9851.0,115.9658,116.2123,115.8805,116.1175,9851.0
2021-01-15 12:55:00,122.49,122.49,122.28,122.36,7074.0,116.127,116.127,115.9279,116.0038,7074.0
2021-01-15 13:00:00,122.32,122.41,122.2,122.25,18131.0,115.9658,116.0512,115.8521,115.8995,18131.0
2021-01-15 13:05:00,122.28,122.38,122.24,122.28,12194.0,115.9279,116.0227,115.89,115.9279,12194.0
2021-01-15 13:10:00,122.3,122.5,122.29,122.34,20103.0,115.9469,116.1365,115.9374,115.9848,20103.0
2021-01-15 13:15:00,122.37,122.63,122.3,122.6,15085.0,116.0132,116.2597,115.9469,116.2313,15085.0
2021-01-15 13:20:00,122.61,122.72,122.59,122.64,11734.0,116.2408,116.3451,116.2218,116.2692,11734.0
2021-01-15 13:25:00,122.68,122.69,122.5,122.5,9814.0,116.3071,116.3166,116.1365,116.1365,9814.0
2021-01-15 13:30:00,122.53,122.59,122.47,122.48,10815.0,116.1649,116.2218,116.108,116.1175,10815.0
2021-01-15 13:35:00,122.5,122.69,122.47,122.62,13830.0,116.1365,116.3166,116.108,116.2503,13830.0
2021-01-15 13:40:00,122.62,122.7,122.53,122.56,10060.0,116.2503,116.3261,116.1649,116.1934,10060.0
2021-01-15 13:45:00,122.6,122.61,122.46,122.47,7473.0,116.2313,116.2408,116.0986,116.108,7473.0
2021-01-15 13:50:00,122.46,122.63,122.46,122.49,13724.0,116.0986,116.2597,116.0986,116.127,13724.0
2021-01-15 13:55:00,122.5,122.53,122.37,122.49,20105.0,116.1365,116.1649,116.0132,116.127,20105.0
2021-01-15 14:00:00,122.54,122.57,122.45,122.47,11806.0,116.1744,116.2029,116.0891,116.108,11806.0
2021-01-15 14:05:00,122.54,122.54,122.33,122.34,12553.0,116.1744,116.1744,115.9753,115.9848,12553.0
2021-01-15 14:10:00,122.34,122.44,122.32,122.37,7831.0,115.9848,116.0796,115.9658,116.0132,7831.0
2021-01-15 14:15:00,122.37,122.49,122.27,122.28,15346.0,116.0132,116.127,115.9184,115.9279,15346.0
2021-01-15 14:20:00,122.25,122.37,122.24,122.37,11305.0,115.8995,116.0132,115.89,116.0132,11305.0
2021-01-15 14:25:00,122.37,122.53,122.32,122.53,15327.0,116.0132,116.1649,115.9658,116.1649,15327.0
2021-01-15 14:30:00,122.53,122.66,122.51,122.56,12036.0,116.1649,116.2882,116.146,116.1934,12036.0
2021-01-15 14:35:00,122.58,122.68,122.55,122.59,13867.0,116.2123,116.3071,116.1839,116.2218,13867.0
2021-01-15 14:40:00,122.5,122.58,122.44,122.55,13176.0,116.1365,116.2123,116.0796,116.1839,13176.0
2021-01-15 14:45:00,122.53,122.64,122.53,122.58,7303.0,116.1649,116.2692,116.1649,116.2123,7303.0
2021-01-15 14:50:00,122.57,122.59,122.49,122.57,15256.0,116.2029,116.2218,116.127,116.2029,15256.0
2021-01-15 14:55:00,122.54,122.63,122.48,122.53,14257.0,116.1744,116.2597,116.1175,116.1649,14257.0
2021-01-15 15:00:00,122.53,122.66,122.5,122.5,9992.0,116.1649,116.2882,116.1365,116.1365,9992.0
2021-01-15 15:05:00,122.5,122.5,122.28,122.34,65392.0,116.1365,116.1365,115.9279,115.9848,65392.0
2021-01-15 15:10:00,122.35,122.7,122.35,122.6,14341.0,115.9943,116.3261,115.9943,116.2313,14341.0
2021-01-15 15:15:00,122.58,122.72,122.51,122.51,16443.0,116.2123,116.3451,116.146,116.146,16443.0
2021-01-15 15:20:00,122.5,122.52,122.31,122.45,21047.0,116.1365,116.1554,115.9564,116.0891,21047.0
2021-01-15 15:25:00,122.43,122.43,122.31,122.4,17553.0,116.0701,116.0701,115.9564,116.0417,17553.0
2021-01-15 15:30:00,122.38,122.39,122.22,122.34,39056.0,116.0227,116.0322,115.871,115.9848,39056.0
2021-01-15 15:35:00,122.34,122.46,122.3,122.33,30831.0,115.9848,116.0986,115.9469,115.9753,30831.0
2021-01-15 15:40:00,122.31,122.43,122.13,122.16,43771.0,115.9564,116.0701,115.7857,115.8142,43771.0
2021-01-15 15:45:00,122.14,122.26,122.08,122.16,56289.0,115.7952,115.909,115.7383,115.8142,56289.0
2021-01-15 15:50:00,122.18,122.27,122.07,122.18,94730.0,115.8331,115.9184,115.7288,115.8331,94730.0
2021-01-15 15:55:00,122.18,122.21,122.0,122.15,213234.0,115.8331,115.8616,115.6625,115.8047,213234.0
2021-01-19 09:30:00,125.49,125.6,124.24,125.35,219794.0,118.9712,119.0755,117.7861,118.8384,219794.0
2021-01-19 09:35:00,125.37,125.97,125.24,125.55,76846.0,118.8574,119.4262,118.7342,119.028,76846.0
2021-01-19 09:40:00,125.55,125.56,125.01,125.52,53186.0,119.028,119.0375,118.5161,118.9996,53186.0
2021-01-19 09:45:00,125.51,125.59,125.29,125.3,59335.0,118.9901,119.066,118.7816,118.791,59335.0
2021-01-19 09:50:00,125.36,125.78,125.35,125.6,131182.0,118.8479,119.2461,118.8384,119.0755,131182.0
2021-01-19 09:55:00,125.63,125.75,125.11,125.23,55512.0,119.1039,119.2177,118.6109,118.7247,55512.0
2021-01-19 10:00:00,125.25,125.25,124.61,124.95,48672.0,118.7436,118.7436,118.1369,118.4592,48672.0
2021-01-19 10:05:00,124.9,125.22,124.8,124.88,22994.0,118.4118,118.7152,118.317,118.3929,22994.0
2021-01-19 10:10:00,124.86,124.98,124.66,124.86,30363.0,118.3739,118.4877,118.1843,118.3739,30363.0
2021-01-19 10:15:00,124.9,125.03,124.78,124.88,40671.0,118.4118,118.5351,118.298,118.3929,40671.0
2021-01-19 10:20:00,124.85,125.04,124.82,124.88,51745.0,118.3644,118.5445,118.336,118.3929,51745.0
2021-01-19 10:25:00,124.81,125.01,124.76,124.89,16764.0,118.3265,118.5161,118.2791,118.4023,16764.0
2021-01-19 10:30:00,124.92,125.0,124.68,124.99,30916.0,118.4308,118.5066,118.2032,118.4971,30916.0
2021-01-19 10:35:00,125.0,125.03,124.89,124.97,40156.0,118.5066,118.5351,118.4023,118.4782,40156.0
2021-01-19 10:40:00,124.95,125.23,124.94,125.17,37544.0,118.4592,118.7247,118.4497,118.6678,37544.0
2021-01-19 10:45:00,125.17,125.33,125.08,125.27,22973.0,118.6678,118.8195,118.5825,118.7626,22973.0
2021-01-19 10:50:00,125.29,125.53,125.27,125.45,23279.0,118.7816,119.0091,118.7626,118.9332,23279.0
2021-01-19 10:55:00,125.41,125.45,125.11,125.12,28835.0,118.8953,118.9332,118.6109,118.6204,28835.0
2021-01-19 11:00:00,125.08,125.37,125.04,125.34,55655.0,118.5825,118.8574,118.5445,118.829,55655.0
2021-01-19 11:05:00,125.37,125.37,124.91,125.03,13630.0,118.8574,118.8574,118.4213,118.5351,13630.0
2021-01-19 11:10:00,125.08,125.29,125.02,125.22,108608.0,118.5825,118.7816,118.5256,118.7152,108608.0
2021-01-19 11:15:00,125.21,125.58,125.21,125.58,100980.0,118.7057,119.0565,118.7057,119.0565,100980.0
2021-01-19 11:20:00,125.6,125.66,125.46,125.61,20199.0,119.0755,119.1323,118.9427,119.0849,20199.0
2021-01-19 11:25:00,125.55,125.91,125.55,125.89,35931.0,119.028,119.3693,119.028,119.3504,35931.0
2021-01-19 11:30:00,125.87,125.92,125.77,125.89,64766.0,119.3314,119.3788,119.2366,119.3504,64766.0
2021-01-19 11:35:00,125.89,125.97,125.8,125.91,28937.0,119.3504,119.4262,119.2651,119.3693,28937.0
2021-01-19 11:40:00,125.89,125.92,125.64,125.76,30971.0,119.3504,119.3788,119.1134,119.2271,30971.0
2021-01-19 11:45:00,125.77,125.86,125.72,125.85,17794.0,119.2366,119.3219,119.1892,119.3125,17794.0
2021-01-19 11:50:00,125.86,126.03,125.8,125.95,40075.0,119.3219,119.4831,119.2651,119.4073,40075.0
2021-01-19 11:55:00,125.98,126.0,125.78,125.82,25326.0,119.4357,119.4547,119.2461,119.284,25326.0
2021-01-19 12:00:00,125.81,126.19,125.79,126.12,18670.0,119.2745,119.6348,119.2556,119.5684,18670.0
2021-01-19 12:05:00,126.13,126.48,126.1,126.47,45482.0,119.5779,119.9097,119.5495,119.9003,45482.0
2021-01-19 12:10:00,126.4,126.42,126.15,126.35,20380.0,119.8339,119.8529,119.5969,119.7865,20380.0
2021-01-19 12:15:00,126.4,126.54,126.36,126.54,25224.0,119.8339,119.9666,119.796,119.9666,25224.0
2021-01-19 12:20:00,126.51,126.76,126.51,126.66,30499.0,119.9382,120.1752,119.9382,120.0804,30499.0
2021-01-19 12:25:00,126.65,126.81,126.51,126.77,35489.0,120.0709,120.2226,119.9382,120.1847,35489.0
2021-01-19 12:30:00,126.75,126.88,126.75,126.83,20511.0,120.1657,120.289,120.1657,120.2416,20511.0
2021-01-19 12:35:00,126.83,126.95,126.77,126.94,51297.0,120.2416,120.3553,120.1847,120.3458,51297.0
2021-01-19 12:40:00,126.94,127.67,126.81,127.6,281248.0,120.3458,121.0379,120.2226,120.9716,281248.0
2021-01-19 12:45:00,127.58,127.68,127.49,127.56,80005.0,120.9526,121.0474,120.8673,120.9336,80005.0
2021-01-19 12:50:00,127.55,127.85,127.5,127.76,46488.0,120.9242,121.2086,120.8768,121.1232,46488.0
2021-01-19 12:55:00,127.76,128.03,127.64,128.0,36507.0,121.1232,121.3792,121.0095,121.3508,36507.0
2021-01-19 13:00:00,128.06,128.06,127.79,127.92,43133.0,121.4077,121.4077,121.1517,121.2749,43133.0
2021-01-19 13:05:00,127.92,127.93,127.83,127.86,31382.0,121.2749,121.2844,121.1896,121.2181,31382.0
2021-01-19 13:10:00,127.85,127.98,127.84,127.85,63833.0,121.2086,121.3318,121.1991,121.2086,63833.0
2021-01-19 13:15:00,127.85,127.9,127.82,127.85,45540.0,121.2086,121.256,121.1801,121.2086,45540.0
2021-01-19 13:20:00,127.86,127.98,127.5,127.6,94421.0,121.2181,121.3318,120.8768,120.9716,94421.0
2021-01-19 13:25:00,127.6,127.75,127.47,127.47,28671.0,120.9716,121.1138,120.8483,120.8483,28671.0
2021-01-19 13:30:00,127.47,127.5,127.32,127.39,32872.0,120.8483,120.8768,120.7061,120.7725,32872.0
2021-01-19 13:35:00,127.41,127.56,127.36,127.43,38882.0,120.7914,120.9336,120.744,120.8104,38882.0
2021-01-19 13:40:00,127.43,127.59,127.26,127.59,28660.0,120.8104,120.9621,120.6492,120.9621,28660.0
2021-01-19 13:45:00,127.58,127.7,127.45,127.51,36344.0,120.9526,121.0664,120.8294,120.8862,36344.0
2021-01-19 13:50:00,127.51,127.53,127.27,127.3,35273.0,120.8862,120.9052,120.6587,120.6871,35273.0
2021-01-19 13:55:00,127.3,127.5,127.3,127.41,18139.0,120.6871,120.8768,120.6871,120.7914,18139.0
2021-01-19 14:00:00,127.41,127.42,127.23,127.23,43841.0,120.7914,120.8009,120.6208,120.6208,43841.0
2021-01-19 14:05:00,127.27,127.31,127.15,127.29,12833.0,120.6587,120.6966,120.5449,120.6777,12833.0
2021-01-19 14:10:00,127.27,127.29,127.16,127.2,25481.0,120.6587,120.6777,120.5544,120.5923,25481.0
2021-01-19 14:15:00,127.2,127.35,127.1,127.3,17891.0,120.5923,120.7345,120.4975,120.6871,17891.0
2021-01-19 14:20:00,127.31,127.39,127.25,127.28,32112.0,120.6966,120.7725,120.6397,120.6682,32112.0
2021-01-19 14:25:00,127.32,127.49,127.29,127.44,45813.0,120.7061,120.8673,120.6777,120.8199,45813.0
2021-01-19 14:30:00,127.4,127.44,127.16,127.25,54441.0,120.7819,120.8199,120.5544,120.6397,54441.0
2021-01-19 14:35:00,127.23,127.3,126.99,127.0,18169.0,120.6208,120.6871,120.3932,120.4027,18169.0
2021-01-19 14:40:00,126.99,127.06,126.88,126.89,25712.0,120.3932,120.4596,120.289,120.2984,25712.0
2021-01-19 14:45:00,126.89,126.99,126.77,126.91,17703.0,120.2984,120.3932,120.1847,120.3174,17703.0
2021-01-19 14:50:00,126.91,126.98,126.79,126.89,21668.0,120.3174,120.3838,120.2036,120.2984,21668.0
2021-01-19 14:55:00,126.91,126.98,126.73,126.92,21646.0,120.3174,120.3838,120.1468,120.3269,21646.0
2021-01-19 15:00:00,126.94,126.99,126.79,126.99,24486.0,120.3458,120.3932,120.2036,120.3932,24486.0
2021-01-19 15:05:00,127.0,127.03,126.94,126.97,20963.0,120.4027,120.4312,120.3458,120.3743,20963.0
2021-01-19 15:10:00,126.96,127.07,126.9,126.93,18269.0,120.3648,120.4691,120.3079,120.3364,18269.0
2021-01-19 15:15:00,126.95,126.96,126.82,126.86,23600.0,120.3553,120.3648,120.2321,120.27,23600.0
2021-01-19 15:20:00,126.85,126.94,126.82,126.9,31139.0,120.2605,120.3458,120.2321,120.3079,31139.0
2021-01-19 15:25:00,126.88,126.94,126.81,126.9,29368.0,120.289,120.3458,120.2226,120.3079,29368.0
2021-01-19 15:30:00,126.9,126.99,126.84,126.94,58238.0,120.3079,120.3932,120.251,120.3458,58238.0
2021-01-19 15:35:00,126.94,126.94,126.85,126.94,56274.0,120.3458,120.3458,120.2605,120.3458,56274.0
2021-01-19 15:40:00,126.93,127.05,126.89,126.96,40275.0,120.3364,120.4501,120.2984,120.3648,40275.0
2021-01-19 15:45:00,126.95,126.98,126.87,126.93,45256.0,120.3553,120.3838,120.2795,120.3364,45256.0
2021-01-19 15:50:00,126.92,127.07,126.85,126.99,122567.0,120.3269,120.4691,120.2605,120.3932,122567.0
2021-01-19 15:55:00,126.98,127.13,126.67,126.75,315959.0,120.3838,120.526,120.0899,120.1657,315959.0
2021-01-20 09:30:00,127.19,128.38,127.07,127.86,175624.0,120.5829,121.711,120.4691,121.2181,175624.0
2021-01-20 09:35:00,127.87,128.55,127.6,127.81,93386.0,121.2275,121.8722,120.9716,121.1706,93386.0
2021-01-20 09:40:00,127.92,127.92,127.27,127.36,35011.0,121.2749,121.2749,120.6587,120.744,35011.0
2021-01-20 09:45:00,127.45,127.85,127.39,127.52,18926.0,120.8294,121.2086,120.7725,120.8957,18926.0
2021-01-20 09:50:00,127.44,128.1,127.42,127.9,30093.0,120.8199,121.4456,120.8009,121.256,30093.0
2021-01-20 09:55:00,127.88,128.15,127.75,127.95,17283.0,121.237,121.493,121.1138,121.3034,17283.0
2021-01-20 10:00:00,127.89,127.96,127.56,127.82,19256.0,121.2465,121.3129,120.9336,121.1801,19256.0
2021-01-20 10:05:00,127.8,127.87,127.57,127.72,15553.0,121.1612,121.2275,120.9431,121.0853,15553.0
2021-01-20 10:10:00,127.67,127.79,127.3,127.45,118594.0,121.0379,121.1517,120.6871,120.8294,118594.0
2021-01-20 10:15:00,127.43,128.21,127.43,128.06,30438.0,120.8104,121.5499,120.8104,121.4077,30438.0
2021-01-20 10:20:00,128.1,128.15,127.78,127.85,13107.0,121.4456,121.493,121.1422,121.2086,13107.0
2021-01-20 10:25:00,127.81,127.98,127.63,127.85,19598.0,121.1706,121.3318,121.0,121.2086,19598.0
2021-01-20 10:30:00,127.88,128.03,127.7,127.94,13720.0,121.237,121.3792,121.0664,121.2939,13720.0
2021-01-20 10:35:00,127.94,128.24,127.9,128.24,23796.0,121.2939,121.5783,121.256,121.5783,23796.0
2021-01-20 10:40:00,128.24,128.4,128.23,128.33,88199.0,121.5783,121.73,121.5688,121.6636,88199.0
2021-01-20 10:45:00,128.36,128.39,127.96,128.16,19055.0,121.6921,121.7205,121.3129,121.5025,19055.0
2021-01-20 10:50:00,128.14,128.22,127.97,128.02,41535.0,121.4835,121.5594,121.3223,121.3697,41535.0
2021-01-20 10:55:00,127.98,128.1,127.83,128.02,37569.0,121.3318,121.4456,121.1896,121.3697,37569.0
2021-01-20 11:00:00,128.03,128.07,127.82,127.99,22431.0,121.3792,121.4171,121.1801,121.3413,22431.0
2021-01-20 11:05:00,128.04,128.08,127.76,127.8,29008.0,121.3887,121.4266,121.1232,121.1612,29008.0
2021-01-20 11:10:00,127.8,127.97,127.73,127.8,15254.0,121.1612,121.3223,121.0948,121.1612,15254.0
2021-01-20 11:15:00,127.84,128.02,127.78,127.78,18482.0,121.1991,121.3697,121.1422,121.1422,18482.0
2021-01-20 11:20:00,127.78,127.82,127.53,127.7,17841.0,121.1422,121.1801,120.9052,121.0664,17841.0
2021-01-20 11:25:00,127.59,127.69,127.48,127.63,17316.0,120.9621,121.0569,120.8578,121.0,17316.0
2021-01-20 11:30:00,127.62,127.88,127.57,127.84,18009.0,120.9905,121.237,120.9431,121.1991,18009.0
2021-01-20 11:35:00,127.85,128.0,127.73,128.0,13216.0,121.2086,121.3508,121.0948,121.3508,13216.0
2021-01-20 11:40:00,127.93,128.14,127.89,128.1,23122.0,121.2844,121.4835,121.2465,121.4456,23122.0
2021-01-20 11:45:00,128.08,128.12,127.94,127.96,17674.0,121.4266,121.4645,121.2939,121.3129,17674.0
2021-01-20 11:50:00,127.93,128.1,127.83,128.03,15313.0,121.2844,121.4456,121.1896,121.3792,15313.0
2021-01-20 11:55:00,128.03,128.09,128.0,128.09,18850.0,121.3792,121.4361,121.3508,121.4361,18850.0
2021-01-20 12:00:00,128.09,128.27,128.08,128.16,7745.0,121.4361,121.6068,121.4266,121.5025,7745.0
2021-01-20 12:05:00,128.14,128.21,128.03,128.07,9667.0,121.4835,121.5499,121.3792,121.4171,9667.0
2021-01-20 12:10:00,128.08,128.21,128.08,128.13,10768.0,121.4266,121.5499,121.4266,121.474,10768.0
2021-01-20 12:15:00,128.12,128.37,128.11,128.37,12799.0,121.4645,121.7016,121.4551,121.7016,12799.0
2021-01-20 12:20:00,128.35,128.37,128.22,128.31,16342.0,121.6826,121.7016,121.5594,121.6447,16342.0
2021-01-20 12:25:00,128.3,128.43,128.3,128.37,17330.0,121.6352,121.7584,121.6352,121.7016,17330.0
2021-01-20 12:30:00,128.4,128.49,128.27,128.31,19036.0,121.73,121.8153,121.6068,121.6447,19036.0
2021-01-20 12:35:00,128.29,128.3,128.0,128.06,12456.0,121.6257,121.6352,121.3508,121.4077,12456.0
2021-01-20 12:40:00,128.06,128.22,127.97,128.17,18388.0,121.4077,121.5594,121.3223,121.5119,18388.0
2021-01-20 12:45:00,128.2,128.2,127.85,127.92,17055.0,121.5404,121.5404,121.2086,121.2749,17055.0
2021-01-20 12:50:00,127.88,127.94,127.72,127.8,23541.0,121.237,121.2939,121.0853,121.1612,23541.0
2021-01-20 12:55:00,127.82,127.84,127.72,127.72,13133.0,121.1801,121.1991,121.0853,121.0853,13133.0
2021-01-20 13:00:00,127.76,127.89,127.75,127.86,17050.0,121.1232,121.2465,121.1138,121.2181,17050.0
2021-01-20 13:05:00,127.87,127.91,127.78,127.88,8465.0,121.2275,121.2655,121.1422,121.237,8465.0
2021-01-20 13:10:00,127.88,127.99,127.84,127.98,16506.0,121.237,121.3413,121.1991,121.3318,16506.0
2021-01-20 13:15:00,127.97,128.08,127.92,128.01,14515.0,121.3223,121.4266,121.2749,121.3603,14515.0
2021-01-20 13:20:00,128.02,128.1,128.0,128.06,19530.0,121.3697,121.4456,121.3508,121.4077,19530.0
2021-01-20 13:25:00,128.07,128.21,128.02,128.02,25353.0,121.4171,121.5499,121.3697,121.3697,25353.0
2021-01-20 13:30:00,128.05,128.12,128.04,128.07,9952.0,121.3982,121.4645,121.3887,121.4171,9952.0
2021-01-20 13:35:00,128.07,128.08,127.88,127.88,14557.0,121.4171,121.4266,121.237,121.237,14557.0
2021-01-20 13:40:00,127.85,127.88,127.74,127.79,14208.0,121.2086,121.237,121.1043,121.1517,14208.0
2021-01-20 13:45:00,127.82,127.85,127.7,127.76,21918.0,121.1801,121.2086,121.0664,121.1232,21918.0
2021-01-20 13:50:00,127.75,127.88,127.73,127.77,10275.0,121.1138,121.237,121.0948,121.1327,10275.0
2021-01-20 13:55:00,127.8,127.82,127.72,127.75,10107.0,121.1612,121.1801,121.0853,121.1138,10107.0
2021-01-20 14:00:00,127.8,127.84,127.72,127.77,14782.0,121.1612,121.1991,121.0853,121.1327,14782.0
2021-01-20 14:05:00,127.77,127.84,127.71,127.8,22720.0,121.1327,121.1991,121.0758,121.1612,22720.0
2021-01-20 14:10:00,127.78,127.86,127.63,127.79,23625.0,121.1422,121.2181,121.0,121.1517,23625.0
2021-01-20 14:15:00,127.78,127.93,127.75,127.91,20671.0,121.1422,121.2844,121.1138,121.2655,20671.0
2021-01-20 14:20:00,127.87,127.98,127.87,127.95,22156.0,121.2275,121.3318,121.2275,121.3034,22156.0
2021-01-20 14:25:00,127.95,128.05,127.87,128.01,12966.0,121.3034,121.3982,121.2275,121.3603,12966.0
2021-01-20 14:30:00,128.0,128.25,127.99,128.23,28938.0,121.3508,121.5878,121.3413,121.5688,28938.0
2021-01-20 14:35:00,128.26,128.38,128.21,128.3,17428.0,121.5973,121.711,121.5499,121.6352,17428.0
2021-01-20 14:40:00,128.28,128.31,128.21,128.27,12209.0,121.6162,121.6447,121.5499,121.6068,12209.0
2021-01-20 14:45:00,128.27,128.35,128.25,128.29,22523.0,121.6068,121.6826,121.5878,121.6257,22523.0
2021-01-20 14:50:00,128.3,128.34,128.23,128.23,8166.0,121.6352,121.6731,121.5688,121.5688,8166.0
2021-01-20 14:55:00,128.21,128.24,128.03,128.11,11722.0,121.5499,121.5783,121.3792,121.4551,11722.0
2021-01-20 15:00:00,128.12,128.16,128.06,128.09,9633.0,121.4645,121.5025,121.4077,121.4361,9633.0
2021-01-20 15:05:00,128.09,128.23,128.09,128.2,18139.0,121.4361,121.5688,121.4361,121.5404,18139.0
2021-01-20 15:10:00,128.2,128.23,127.97,128.11,28178.0,121.5404,121.5688,121.3223,121.4551,28178.0
2021-01-20 15:15:00,128.09,128.38,128.03,128.38,39457.0,121.4361,121.711,121.3792,121.711,39457.0
2021-01-20 15:20:00,128.39,128.47,128.27,128.27,43548.0,121.7205,121.7964,121.6068,121.6068,43548.0
2021-01-20 15:25:00,128.3,128.81,128.3,128.5,100541.0,121.6352,122.1187,121.6352,121.8248,100541.0
2021-01-20 15:30:00,128.51,128.74,128.45,128.74,29795.0,121.8343,122.0523,121.7774,122.0523,29795.0
2021-01-20 15:35:00,128.71,128.72,128.57,128.67,48120.0,122.0239,122.0334,121.8912,121.986,48120.0
2021-01-20 15:40:00,128.66,128.95,128.57,128.89,74349.0,121.9765,122.2514,121.8912,122.1945,74349.0
2021-01-20 15:45:00,128.88,129.35,128.88,129.33,198925.0,122.1851,122.6307,122.1851,122.6117,198925.0
2021-01-20 15:50:00,129.32,129.54,129.18,129.23,187887.0,122.6022,122.8108,122.4695,122.5169,187887.0
2021-01-20 15:55:00,129.24,129.28,128.91,128.94,216443.0,122.5264,122.5643,122.2135,122.2419,216443.0
2021-01-21 09:30:00,128.29,128.89,127.24,127.24,91821.0,121.6257,122.1945,120.6303,120.6303,91821.0
2021-01-21 09:35:00,127.23,127.59,127.05,127.59,41650.0,120.6208,120.9621,120.4501,120.9621,41650.0
2021-01-21 09:40:00,127.53,127.92,127.44,127.57,30328.0,120.9052,121.2749,120.8199,120.9431,30328.0
2021-01-21 09:45:00,127.47,127.57,127.03,127.19,40834.0,120.8483,120.9431,120.4312,120.5829,40834.0
2021-01-21 09:50:00,127.19,127.44,126.83,126.91,41125.0,120.5829,120.8199,120.2416,120.3174,41125.0
2021-01-21 09:55:00,126.91,127.18,126.91,127.03,87626.0,120.3174,120.5734,120.3174,120.4312,87626.0
2021-01-21 10:00:00,127.03,127.31,127.01,127.2,26445.0,120.4312,120.6966,120.4122,120.5923,26445.0
2021-01-21 10:05:00,127.28,127.46,127.18,127.31,22947.0,120.6682,120.8388,120.5734,120.6966,22947.0
2021-01-21 10:10:00,127.23,127.41,127.15,127.37,27052.0,120.6208,120.7914,120.5449,120.7535,27052.0
2021-01-21 10:15:00,127.36,127.84,127.27,127.84,33183.0,120.744,121.1991,120.6587,121.1991,33183.0
2021-01-21 10:20:00,127.84,128.32,127.8,128.23,19552.0,121.1991,121.6542,121.1612,121.5688,19552.0
2021-01-21 10:25:00,128.25,128.28,127.82,127.85,27542.0,121.5878,121.6162,121.1801,121.2086,27542.0
2021-01-21 10:30:00,127.89,127.93,127.59,127.61,18422.0,121.2465,121.2844,120.9621,120.981,18422.0
2021-01-21 10:35:00,127.6,127.74,127.53,127.67,43099.0,120.9716,121.1043,120.9052,121.0379,43099.0
2021-01-21 10:40:00,127.67,127.95,127.62,127.87,35926.0,121.0379,121.3034,120.9905,121.2275,35926.0
2021-01-21 10:45:00,127.85,127.95,127.7,127.71,24159.0,121.2086,121.3034,121.0664,121.0758,24159.0
2021-01-21 10:50:00,127.76,127.88,127.55,127.69,19697.0,121.1232,121.237,120.9242,121.0569,19697.0
2021-01-21 10:55:00,127.61,127.65,127.44,127.47,11599.0,120.981,121.019,120.8199,120.8483,11599.0
2021-01-21 11:00:00,127.49,127.51,127.2,127.28,16721.0,120.8673,120.8862,120.5923,120.6682,16721.0
2021-01-21 11:05:00,127.26,127.26,126.85,126.89,17735.0,120.6492,120.6492,120.2605,120.2984,17735.0
2021-01-21 11:10:00,126.88,126.89,126.78,126.83,135257.0,120.289,120.2984,120.1942,120.2416,135257.0
2021-01-21 11:15:00,126.84,126.97,126.76,126.95,57998.0,120.251,120.3743,120.1752,120.3553,57998.0
2021-01-21 11:20:00,126.93,127.07,126.7,126.71,46689.0,120.3364,120.4691,120.1183,120.1278,46689.0
2021-01-21 11:25:00,126.73,126.74,126.53,126.54,16612.0,120.1468,120.1562,119.9571,119.9666,16612.0
2021-01-21 11:30:00,126.56,126.76,126.52,126.64,33692.0,119.9856,120.1752,119.9477,120.0614,33692.0
2021-01-21 11:35:00,126.64,126.77,126.45,126.77,43924.0,120.0614,120.1847,119.8813,120.1847,43924.0
2021-01-21 11:40:00,126.77,127.0,126.71,126.9,22885.0,120.1847,120.4027,120.1278,120.3079,22885.0
2021-01-21 11:45:00,126.86,126.86,126.67,126.77,11690.0,120.27,120.27,120.0899,120.1847,11690.0
2021-01-21 11:50:00,126.75,126.89,126.72,126.83,21163.0,120.1657,120.2984,120.1373,120.2416,21163.0
2021-01-21 11:55:00,126.83,126.9,126.62,126.65,14917.0,120.2416,120.3079,120.0425,120.0709,14917.0
2021-01-21 12:00:00,126.65,126.73,126.61,126.67,23202.0,120.0709,120.1468,120.033,120.0899,23202.0
2021-01-21 12:05:00,126.67,126.69,126.48,126.6,73329.0,120.0899,120.1088,119.9097,120.0235,73329.0
2021-01-21 12:10:00,126.64,126.65,126.17,126.17,55729.0,120.0614,120.0709,119.6158,119.6158,55729.0
2021-01-21 12:15:00,126.17,126.36,126.1,126.21,58632.0,119.6158,119.796,119.5495,119.6538,58632.0
2021-01-21 12:20:00,126.23,126.36,126.21,126.28,14866.0,119.6727,119.796,119.6538,119.7201,14866.0
2021-01-21 12:25:00,126.26,126.46,126.2,126.42,14733.0,119.7012,119.8908,119.6443,119.8529,14733.0
2021-01-21 12:30:00,126.42,126.54,126.39,126.53,13441.0,119.8529,119.9666,119.8244,119.9571,13441.0
2021-01-21 12:35:00,126.54,126.64,126.52,126.63,11209.0,119.9666,120.0614,119.9477,120.0519,11209.0
2021-01-21 12:40:00,126.6,126.69,126.59,126.67,20657.0,120.0235,120.1088,120.014,120.0899,20657.0
2021-01-21 12:45:00,126.67,126.77,126.63,126.72,27817.0,120.0899,120.1847,120.0519,120.1373,27817.0
2021-01-21 12:50:00,126.7,126.87,126.58,126.87,16317.0,120.1183,120.2795,120.0045,120.2795,16317.0
2021-01-21 12:55:00,126.86,126.89,126.65,126.65,9387.0,120.27,120.2984,120.0709,120.0709,9387.0
2021-01-21 13:00:00,126.65,126.69,126.51,126.57,8149.0,120.0709,120.1088,119.9382,119.9951,8149.0
2021-01-21 13:05:00,126.57,126.58,126.34,126.48,9890.0,119.9951,120.0045,119.777,119.9097,9890.0
2021-01-21 13:10:00,126.46,126.5,126.38,126.5,7471.0,119.8908,119.9287,119.8149,119.9287,7471.0
2021-01-21 13:15:00,126.43,126.64,126.38,126.62,14117.0,119.8623,120.0614,119.8149,120.0425,14117.0
2021-01-21 13:20:00,126.62,126.97,126.6,126.93,46835.0,120.0425,120.3743,120.0235,120.3364,46835.0
2021-01-21 13:25:00,126.92,127.0,126.91,126.95,26123.0,120.3269,120.4027,120.3174,120.3553,26123.0
2021-01-21 13:30:00,126.95,127.08,126.93,126.94,24548.0,120.3553,120.4786,120.3364,120.3458,24548.0
2021-01-21 13:35:00,126.93,126.98,126.81,126.81,23319.0,120.3364,120.3838,120.2226,120.2226,23319.0
2021-01-21 13:40:00,126.79,126.82,126.71,126.8,10697.0,120.2036,120.2321,120.1278,120.2131,10697.0
2021-01-21 13:45:00,126.8,126.81,126.66,126.7,12767.0,120.2131,120.2226,120.0804,120.1183,12767.0
2021-01-21 13:50:00,126.7,126.85,126.64,126.76,20625.0,120.1183,120.2605,120.0614,120.1752,20625.0
2021-01-21 13:55:00,126.75,126.94,126.75,126.92,13162.0,120.1657,120.3458,120.1657,120.3269,13162.0
2021-01-21 14:00:00,126.89,126.92,126.78,126.81,12009.0,120.2984,120.3269,120.1942,120.2226,12009.0
2021-01-21 14:05:00,126.79,126.94,126.77,126.94,14981.0,120.2036,120.3458,120.1847,120.3458,14981.0
2021-01-21 14:10:00,126.89,127.09,126.86,127.0,16243.0,120.2984,120.4881,120.27,120.4027,16243.0
2021-01-21 14:15:00,127.0,127.18,126.99,127.12,20373.0,120.4027,120.5734,120.3932,120.5165,20373.0
2021-01-21 14:20:00,127.11,127.14,127.03,127.04,10579.0,120.507,120.5355,120.4312,120.4406,10579.0
2021-01-21 14:25:00,127.04,127.15,127.04,127.15,17836.0,120.4406,120.5449,120.4406,120.5449,17836.0
2021-01-21 14:30:00,127.11,127.12,127.02,127.11,10975.0,120.507,120.5165,120.4217,120.507,10975.0
2021-01-21 14:35:00,127.14,127.41,127.13,127.32,27312.0,120.5355,120.7914,120.526,120.7061,27312.0
2021-01-21 14:40:00,127.32,127.37,127.25,127.27,10237.0,120.7061,120.7535,120.6397,120.6587,10237.0
2021-01-21 14:45:00,127.25,127.33,127.24,127.31,14906.0,120.6397,120.7156,120.6303,120.6966,14906.0
2021-01-21 14:50:00,127.3,127.42,127.28,127.41,19818.0,120.6871,120.8009,120.6682,120.7914,19818.0
2021-01-21 14:55:00,127.44,127.61,127.43,127.57,41967.0,120.8199,120.981,120.8104,120.9431,41967.0
2021-01-21 15:00:00,127.59,127.73,127.59,127.71,40821.0,120.9621,121.0948,120.9621,121.0758,40821.0
2021-01-21 15:05:00,127.7,127.74,127.63,127.7,26662.0,121.0664,121.1043,121.0,121.0664,26662.0
2021-01-21 15:10:00,127.7,127.7,127.43,127.46,37138.0,121.0664,121.0664,120.8104,120.8388,37138.0
2021-01-21 15:15:00,127.48,127.56,127.45,127.52,26328.0,120.8578,120.9336,120.8294,120.8957,26328.0
2021-01-21 15:20:00,127.51,127.56,127.41,127.47,55625.0,120.8862,120.9336,120.7914,120.8483,55625.0
2021-01-21 15:25:00,127.48,127.49,127.37,127.45,32736.0,120.8578,120.8673,120.7535,120.8294,32736.0
2021-01-21 15:30:00,127.45,127.78,127.43,127.71,39036.0,120.8294,121.1422,120.8104,121.0758,39036.0
2021-01-21 15:35:00,127.71,127.74,127.52,127.55,44303.0,121.0758,121.1043,120.8957,120.9242,44303.0
2021-01-21 15:40:00,127.57,127.69,127.56,127.57,38017.0,120.9431,121.0569,120.9336,120.9431,38017.0
2021-01-21 15:45:00,127.58,127.65,127.4,127.43,43058.0,120.9526,121.019,120.7819,120.8104,43058.0
2021-01-21 15:50:00,127.4,127.65,127.39,127.61,66634.0,120.7819,121.019,120.7725,120.981,66634.0
2021-01-21 15:55:00,127.63,127.72,127.4,127.45,195937.0,121.0,121.0853,120.7819,120.8294,195937.0
2021-01-22 09:30:00,125.74,126.48,125.6,126.25,77959.0,119.2082,119.9097,119.0755,119.6917,77959.0
2021-01-22 09:35:00,126.15,126.24,125.36,125.88,21913.0,119.5969,119.6822,118.8479,119.3409,21913.0
2021-01-22 09:40:00,125.8,126.04,125.53,125.89,27074.0,119.2651,119.4926,119.0091,119.3504,27074.0
2021-01-22 09:45:00,125.91,126.34,125.91,126.23,32892.0,119.3693,119.777,119.3693,119.6727,32892.0
2021-01-22 09:50:00,126.17,126.19,125.79,125.95,72853.0,119.6158,119.6348,119.2556,119.4073,72853.0
2021-01-22 09:55:00,125.92,125.99,125.66,125.71,42519.0,119.3788,119.4452,119.1323,119.1797,42519.0
2021-01-22 10:00:00,125.71,126.06,125.45,125.5,18824.0,119.1797,119.5116,118.9332,118.9806,18824.0
2021-01-22 10:05:00,125.56,125.69,125.37,125.62,20504.0,119.0375,119.1608,118.8574,119.0944,20504.0
2021-01-22 10:10:00,125.62,125.69,125.43,125.6,22780.0,119.0944,119.1608,118.9143,119.0755,22780.0
2021-01-22 10:15:00,125.6,125.94,125.59,125.85,24161.0,119.0755,119.3978,119.066,119.3125,24161.0
2021-01-22 10:20:00,125.88,125.97,125.39,125.42,28480.0,119.3409,119.4262,118.8764,118.9048,28480.0
2021-01-22 10:25:00,125.4,125.47,124.92,125.13,28282.0,118.8858,118.9522,118.4308,118.6299,28282.0
2021-01-22 10:30:00,125.13,125.42,125.07,125.28,37344.0,118.6299,118.9048,118.573,118.7721,37344.0
2021-01-22 10:35:00,125.22,125.36,124.93,125.0,28536.0,118.7152,118.8479,118.4403,118.5066,28536.0
2021-01-22 10:40:00,125.06,125.22,124.89,124.9,27131.0,118.5635,118.7152,118.4023,118.4118,27131.0
2021-01-22 10:45:00,124.9,125.29,124.88,125.26,19498.0,118.4118,118.7816,118.3929,118.7531,19498.0
2021-01-22 10:50:00,125.26,125.36,125.1,125.17,28922.0,118.7531,118.8479,118.6014,118.6678,28922.0
2021-01-22 10:55:00,125.26,125.7,125.25,125.36,42552.0,118.7531,119.1703,118.7436,118.8479,42552.0
2021-01-22 11:00:00,125.31,125.56,125.31,125.47,20282.0,118.8005,119.0375,118.8005,118.9522,20282.0
2021-01-22 11:05:00,125.46,125.48,125.3,125.36,17229.0,118.9427,118.9617,118.791,118.8479,17229.0
2021-01-22 11:10:00,125.33,125.42,125.25,125.38,59005.0,118.8195,118.9048,118.7436,118.8669,59005.0
2021-01-22 11:15:00,125.43,125.43,125.31,125.4,12813.0,118.9143,118.9143,118.8005,118.8858,12813.0
2021-01-22 11:20:00,125.39,125.46,125.3,125.39,37890.0,118.8764,118.9427,118.791,118.8764,37890.0
2021-01-22 11:25:00,125.39,125.56,125.35,125.38,11922.0,118.8764,119.0375,118.8384,118.8669,11922.0
2021-01-22 11:30:00,125.37,125.57,125.33,125.55,12093.0,118.8574,119.047,118.8195,119.028,12093.0
2021-01-22 11:35:00,125.56,125.76,125.5,125.74,7988.0,119.0375,119.2271,118.9806,119.2082,7988.0
2021-01-22 11:40:00,125.79,125.79,125.52,125.53,5394.0,119.2556,119.2556,118.9996,119.0091,5394.0
2021-01-22 11:45:00,125.52,125.71,125.49,125.69,18288.0,118.9996,119.1797,118.9712,119.1608,18288.0
2021-01-22 11:50:00,125.78,126.04,125.75,125.78,24835.0,119.2461,119.4926,119.2177,119.2461,24835.0
2021-01-22 11:55:00,125.8,125.98,125.79,125.91,11498.0,119.2651,119.4357,119.2556,119.3693,11498.0
2021-01-22 12:00:00,125.96,126.15,125.79,125.8,21641.0,119.4168,119.5969,119.2556,119.2651,21641.0
2021-01-22 12:05:00,125.85,125.9,125.76,125.8,29125.0,119.3125,119.3599,119.2271,119.2651,29125.0
2021-01-22 12:10:00,125.83,125.84,125.74,125.76,5470.0,119.2935,119.303,119.2082,119.2271,5470.0
2021-01-22 12:15:00,125.73,125.81,125.67,125.8,10162.0,119.1987,119.2745,119.1418,119.2651,10162.0
2021-01-22 12:20:00,125.83,125.92,125.73,125.81,7856.0,119.2935,119.3788,119.1987,119.2745,7856.0
2021-01-22 12:25:00,125.83,125.96,125.72,125.75,6538.0,119.2935,119.4168,119.1892,119.2177,6538.0
2021-01-22 12:30:00,125.72,125.85,125.71,125.75,13255.0,119.1892,119.3125,119.1797,119.2177,13255.0
2021-01-22 12:35:00,125.75,125.77,125.62,125.72,7406.0,119.2177,119.2366,119.0944,119.1892,7406.0
2021-01-22 12:40:00,125.71,125.78,125.56,125.56,6011.0,119.1797,119.2461,119.0375,119.0375,6011.0
2021-01-22 12:45:00,125.54,125.69,125.45,125.68,18285.0,119.0186,119.1608,118.9332,119.1513,18285.0
2021-01-22 12:50:00,125.67,125.87,125.66,125.87,10264.0,119.1418,119.3314,119.1323,119.3314,10264.0
2021-01-22 12:55:00,125.91,126.01,125.77,125.8,7847.0,119.3693,119.4642,119.2366,119.2651,7847.0
2021-01-22 13:00:00,125.83,125.87,125.7,125.76,6888.0,119.2935,119.3314,119.1703,119.2271,6888.0
2021-01-22 13:05:00,125.76,125.88,125.59,125.84,20559.0,119.2271,119.3409,119.066,119.303,20559.0
2021-01-22 13:10:00,125.81,125.81,125.62,125.69,6104.0,119.2745,119.2745,119.0944,119.1608,6104.0
2021-01-22 13:15:00,125.69,125.77,125.63,125.73,13456.0,119.1608,119.2366,119.1039,119.1987,13456.0
2021-01-22 13:20:00,125.74,125.97,125.73,125.94,11137.0,119.2082,119.4262,119.1987,119.3978,11137.0
2021-01-22 13:25:00,125.92,126.07,125.86,126.0,20628.0,119.3788,119.521,119.3219,119.4547,20628.0
2021-01-22 13:30:00,125.95,126.03,125.83,125.9,16932.0,119.4073,119.4831,119.2935,119.3599,16932.0
2021-01-22 13:35:00,125.9,126.03,125.88,126.03,6426.0,119.3599,119.4831,119.3409,119.4831,6426.0
2021-01-22 13:40:00,126.04,126.04,125.9,125.91,5683.0,119.4926,119.4926,119.3599,119.3693,5683.0
2021-01-22 13:45:00,125.93,125.93,125.75,125.75,5713.0,119.3883,119.3883,119.2177,119.2177,5713.0
2021-01-22 13:50:00,125.76,125.84,125.71,125.84,16524.0,119.2271,119.303,119.1797,119.303,16524.0
2021-01-22 13:55:00,125.83,125.89,125.65,125.69,8889.0,119.2935,119.3504,119.1229,119.1608,8889.0
2021-01-22 14:00:00,125.69,125.78,125.61,125.73,14813.0,119.1608,119.2461,119.0849,119.1987,14813.0
2021-01-22 14:05:00,125.73,125.88,125.66,125.66,9736.0,119.1987,119.3409,119.1323,119.1323,9736.0
2021-01-22 14:10:00,125.65,125.65,125.54,125.55,6512.0,119.1229,119.1229,119.0186,119.028,6512.0
2021-01-22 14:15:00,125.55,125.83,125.53,125.83,7886.0,119.028,119.2935,119.0091,119.2935,7886.0
2021-01-22 14:20:00,125.8,125.82,125.72,125.77,9059.0,119.2651,119.284,119.1892,119.2366,9059.0
2021-01-22 14:25:00,125.77,125.9,125.76,125.9,8357.0,119.2366,119.3599,119.2271,119.3599,8357.0
2021-01-22 14:30:00,125.87,125.93,125.83,125.85,10552.0,119.3314,119.3883,119.2935,119.3125,10552.0
2021-01-22 14:35:00,125.86,125.93,125.85,125.89,5767.0,119.3219,119.3883,119.3125,119.3504,5767.0
2021-01-22 14:40:00,125.85,125.88,125.74,125.75,8112.0,119.3125,119.3409,119.2082,119.2177,8112.0
2021-01-22 14:45:00,125.75,125.88,125.74,125.84,12990.0,119.2177,119.3409,119.2082,119.303,12990.0
2021-01-22 14:50:00,125.85,126.05,125.84,126.05,12030.0,119.3125,119.5021,119.303,119.5021,12030.0
2021-01-22 14:55:00,126.04,126.15,126.04,126.1,11917.0,119.4926,119.5969,119.4926,119.5495,11917.0
2021-01-22 15:00:00,126.09,126.41,126.08,126.33,15756.0,119.54,119.8434,119.5305,119.7675,15756.0
2021-01-22 15:05:00,126.32,126.35,126.08,126.08,19669.0,119.7581,119.7865,119.5305,119.5305,19669.0
2021-01-22 15:10:00,126.09,126.17,125.95,126.1,13348.0,119.54,119.6158,119.4073,119.5495,13348.0
2021-01-22 15:15:00,126.08,126.24,125.94,125.94,15937.0,119.5305,119.6822,119.3978,119.3978,15937.0
2021-01-22 15:20:00,125.93,126.3,125.93,126.18,12698.0,119.3883,119.7391,119.3883,119.6253,12698.0
2021-01-22 15:25:00,126.22,126.39,126.18,126.39,18218.0,119.6632,119.8244,119.6253,119.8244,18218.0
2021-01-22 15:30:00,126.36,126.87,126.26,126.75,85760.0,119.796,120.2795,119.7012,120.1657,85760.0
2021-01-22 15:35:00,126.75,126.87,126.62,126.7,33055.0,120.1657,120.2795,120.0425,120.1183,33055.0
2021-01-22 15:40:00,126.71,126.78,126.58,126.59,24784.0,120.1278,120.1942,120.0045,120.014,24784.0
2021-01-22 15:45:00,126.56,127.06,126.56,126.69,100237.0,119.9856,120.4596,119.9856,120.1088,100237.0
2021-01-22 15:50:00,126.62,126.81,126.53,126.56,54882.0,120.0425,120.2226,119.9571,119.9856,54882.0
2021-01-22 15:55:00,126.56,126.64,126.11,126.13,175764.0,119.9856,120.0614,119.559,119.5779,175764.0
2021-01-25 09:30:00,124.24,125.0,123.65,123.73,114782.0,117.7861,118.5066,117.2267,117.3026,114782.0
2021-01-25 09:35:00,123.77,124.0,123.11,123.25,77201.0,117.3405,117.5586,116.7148,116.8475,77201.0
2021-01-25 09:40:00,123.35,123.89,123.28,123.73,46318.0,116.9423,117.4543,116.876,117.3026,46318.0
2021-01-25 09:45:00,123.73,123.85,122.95,123.02,84525.0,117.3026,117.4164,116.5631,116.6295,84525.0
2021-01-25 09:50:00,123.0,123.34,122.72,122.72,68504.0,116.6105,116.9329,116.3451,116.3451,68504.0
2021-01-25 09:55:00,122.82,123.27,122.82,123.02,58560.0,116.4399,116.8665,116.4399,116.6295,58560.0
2021-01-25 10:00:00,122.99,123.36,122.88,123.36,37021.0,116.601,116.9518,116.4967,116.9518,37021.0
2021-01-25 10:05:00,123.34,123.35,122.9,123.05,37730.0,116.9329,116.9423,116.5157,116.6579,37730.0
2021-01-25 10:10:00,123.05,123.09,122.57,123.09,44030.0,116.6579,116.6958,116.2029,116.6958,44030.0
2021-01-25 10:15:00,123.05,123.27,122.97,123.13,24407.0,116.6579,116.8665,116.5821,116.7338,24407.0
2021-01-25 10:20:00,123.02,123.2,122.98,123.2,13750.0,116.6295,116.8001,116.5916,116.8001,13750.0
2021-01-25 10:25:00,123.12,123.39,122.95,122.95,23461.0,116.7243,116.9803,116.5631,116.5631,23461.0
2021-01-25 10:30:00,122.95,123.18,122.6,122.6,48663.0,116.5631,116.7812,116.2313,116.2313,48663.0
2021-01-25 10:35:00,122.62,122.85,122.55,122.64,46494.0,116.2503,116.4683,116.1839,116.2692,46494.0
2021-01-25 10:40:00,122.67,122.76,122.27,122.35,56333.0,116.2977,116.383,115.9184,115.9943,56333.0
2021-01-25 10:45:00,122.32,122.32,121.78,121.87,46253.0,115.9658,115.9658,115.4539,115.5392,46253.0
2021-01-25 10:50:00,121.88,122.04,121.73,121.91,23089.0,115.5487,115.7004,115.4065,115.5771,23089.0
2021-01-25 10:55:00,121.92,121.95,121.0,121.07,59419.0,115.5866,115.6151,114.7144,114.7808,59419.0
2021-01-25 11:00:00,121.07,121.41,120.73,120.87,108523.0,114.7808,115.1031,114.4584,114.5912,108523.0
2021-01-25 11:05:00,120.82,121.26,120.32,120.46,57893.0,114.5438,114.9609,114.0697,114.2025,57893.0
2021-01-25 11:10:00,120.43,121.15,120.43,120.93,34502.0,114.174,114.8566,114.174,114.648,34502.0
2021-01-25 11:15:00,120.9,121.48,120.8,121.36,39429.0,114.6196,115.1695,114.5248,115.0557,39429.0
2021-01-25 11:20:00,121.36,121.71,121.28,121.4,44609.0,115.0557,115.3875,114.9799,115.0936,44609.0
2021-01-25 11:25:00,121.39,121.39,120.75,120.75,44859.0,115.0841,115.0841,114.4774,114.4774,44859.0
2021-01-25 11:30:00,120.77,121.36,120.59,121.31,31471.0,114.4964,115.0557,114.3257,115.0083,31471.0
2021-01-25 11:35:00,121.3,121.47,121.17,121.37,20692.0,114.9988,115.16,114.8756,115.0652,20692.0
2021-01-25 11:40:00,121.33,121.77,121.18,121.73,36934.0,115.0273,115.4444,114.8851,115.4065,36934.0
2021-01-25 11:45:00,121.76,121.94,121.68,121.87,21748.0,115.4349,115.6056,115.3591,115.5392,21748.0
2021-01-25 11:50:00,121.9,121.9,121.59,121.64,55079.0,115.5677,115.5677,115.2738,115.3212,55079.0
2021-01-25 11:55:00,121.63,121.73,121.4,121.43,103525.0,115.3117,115.4065,115.0936,115.1221,103525.0
2021-01-25 12:00:00,121.45,121.62,121.45,121.56,35417.0,115.141,115.3022,115.141,115.2453,35417.0
2021-01-25 12:05:00,121.52,121.6,121.39,121.49,28736.0,115.2074,115.2832,115.0841,115.179,28736.0
2021-01-25 12:10:00,121.49,121.61,121.05,121.06,39803.0,115.179,115.2927,114.7618,114.7713,39803.0
2021-01-25 12:15:00,121.1,121.23,120.98,120.98,25590.0,114.8092,114.9325,114.6954,114.6954,25590.0
2021-01-25 12:20:00,121.0,121.1,120.8,120.97,53219.0,114.7144,114.8092,114.5248,114.686,53219.0
2021-01-25 12:25:00,120.93,121.08,120.86,120.96,40573.0,114.648,114.7903,114.5817,114.6765,40573.0
2021-01-25 12:30:00,120.98,121.49,120.91,121.43,33729.0,114.6954,115.179,114.6291,115.1221,33729.0
2021-01-25 12:35:00,121.49,121.53,121.25,121.25,16774.0,115.179,115.2169,114.9514,114.9514,16774.0
2021-01-25 12:40:00,121.27,121.39,121.25,121.25,23242.0,114.9704,115.0841,114.9514,114.9514,23242.0
2021-01-25 12:45:00,121.27,121.4,121.25,121.31,22294.0,114.9704,115.0936,114.9514,115.0083,22294.0
2021-01-25 12:50:00,121.33,121.47,121.23,121.36,34893.0,115.0273,115.16,114.9325,115.0557,34893.0
2021-01-25 12:55:00,121.37,121.5,121.22,121.5,17810.0,115.0652,115.1884,114.923,115.1884,17810.0
2021-01-25 13:00:00,121.52,121.56,121.28,121.32,83605.0,115.2074,115.2453,114.9799,115.0178,83605.0
2021-01-25 13:05:00,121.31,121.33,121.05,121.25,18749.0,115.0083,115.0273,114.7618,114.9514,18749.0
2021-01-25 13:10:00,121.22,121.62,121.22,121.57,18151.0,114.923,115.3022,114.923,115.2548,18151.0
2021-01-25 13:15:00,121.55,121.79,121.5,121.69,29832.0,115.2358,115.4634,115.1884,115.3686,29832.0
2021-01-25 13:20:00,121.66,121.83,121.62,121.77,47796.0,115.3401,115.5013,115.3022,115.4444,47796.0
2021-01-25 13:25:00,121.79,122.07,121.79,121.98,40043.0,115.4634,115.7288,115.4634,115.6435,40043.0
2021-01-25 13:30:00,122.04,122.12,121.9,121.94,60085.0,115.7004,115.7762,115.5677,115.6056,60085.0
2021-01-25 13:35:00,121.95,122.17,121.93,122.03,32209.0,115.6151,115.8236,115.5961,115.6909,32209.0
2021-01-25 13:40:00,122.04,122.12,121.98,122.06,44080.0,115.7004,115.7762,115.6435,115.7193,44080.0
2021-01-25 13:45:00,122.04,122.13,121.85,121.98,28587.0,115.7004,115.7857,115.5203,115.6435,28587.0
2021-01-25 13:50:00,121.96,122.01,121.72,121.75,17148.0,115.6245,115.6719,115.397,115.4254,17148.0
2021-01-25 13:55:00,121.73,121.82,121.66,121.77,33347.0,115.4065,115.4918,115.3401,115.4444,33347.0
2021-01-25 14:00:00,121.79,121.79,121.61,121.73,16854.0,115.4634,115.4634,115.2927,115.4065,16854.0
2021-01-25 14:05:00,121.76,121.78,121.58,121.69,23366.0,115.4349,115.4539,115.2643,115.3686,23366.0
2021-01-25 14:10:00,121.65,121.69,121.42,121.43,28656.0,115.3306,115.3686,115.1126,115.1221,28656.0
2021-01-25 14:15:00,121.41,121.42,121.02,121.18,58765.0,115.1031,115.1126,114.7334,114.8851,58765.0
2021-01-25 14:20:00,121.2,121.24,121.09,121.2,36290.0,114.904,114.9419,114.7997,114.904,36290.0
2021-01-25 14:25:00,121.22,121.25,121.13,121.16,49073.0,114.923,114.9514,114.8377,114.8661,49073.0
2021-01-25 14:30:00,121.17,121.28,121.11,121.2,29379.0,114.8756,114.9799,114.8187,114.904,29379.0
2021-01-25 14:35:00,121.21,121.21,121.04,121.08,34421.0,114.9135,114.9135,114.7523,114.7903,34421.0
2021-01-25 14:40:00,121.06,121.18,121.04,121.17,85911.0,114.7713,114.8851,114.7523,114.8756,85911.0
2021-01-25 14:45:00,121.15,121.26,121.12,121.25,76139.0,114.8566,114.9609,114.8282,114.9514,76139.0
2021-01-25 14:50:00,121.23,121.25,121.08,121.1,28412.0,114.9325,114.9514,114.7903,114.8092,28412.0
2021-01-25 14:55:00,121.1,121.19,121.06,121.12,27725.0,114.8092,114.8945,114.7713,114.8282,27725.0
2021-01-25 15:00:00,121.16,121.26,121.08,121.12,68784.0,114.8661,114.9609,114.7903,114.8282,68784.0
2021-01-25 15:05:00,121.12,121.25,121.11,121.19,51671.0,114.8282,114.9514,114.8187,114.8945,51671.0
2021-01-25 15:10:00,121.18,121.2,120.94,120.97,56100.0,114.8851,114.904,114.6575,114.686,56100.0
2021-01-25 15:15:00,120.95,120.98,120.63,120.67,71052.0,114.667,114.6954,114.3636,114.4016,71052.0
2021-01-25 15:20:00,120.67,120.94,120.55,120.89,83290.0,114.4016,114.6575,114.2878,114.6101,83290.0
2021-01-25 15:25:00,120.88,121.09,120.87,121.04,70191.0,114.6006,114.7997,114.5912,114.7523,70191.0
2021-01-25 15:30:00,121.03,121.09,120.91,120.91,94126.0,114.7429,114.7997,114.6291,114.6291,94126.0
2021-01-25 15:35:00,120.89,121.02,120.7,120.88,84077.0,114.6101,114.7334,114.43,114.6006,84077.0
2021-01-25 15:40:00,120.89,120.97,120.75,120.82,83936.0,114.6101,114.686,114.4774,114.5438,83936.0
2021-01-25 15:45:00,120.81,121.09,120.8,120.97,118448.0,114.5343,114.7997,114.5248,114.686,118448.0
2021-01-25 15:50:00,120.98,121.12,120.93,120.95,136609.0,114.6954,114.8282,114.648,114.667,136609.0
2021-01-25 15:55:00,120.95,121.22,120.91,121.19,324578.0,114.667,114.923,114.6291,114.8945,324578.0
2021-01-26 09:30:00,118.75,120.29,118.71,119.73,288828.0,112.5813,114.0413,112.5434,113.5104,288828.0
2021-01-26 09:35:00,119.73,119.75,118.0,118.06,267180.0,113.5104,113.5293,111.8702,111.9271,267180.0
2021-01-26 09:40:00,118.12,118.97,117.84,118.24,352380.0,111.984,112.7899,111.7186,112.0978,352380.0
2021-01-26 09:45:00,118.21,118.27,117.14,118.2,297010.0,112.0693,112.1262,111.0549,112.0599,297010.0
2021-01-26 09:50:00,118.17,118.72,117.52,117.72,158156.0,112.0314,112.5528,111.4152,111.6048,158156.0
2021-01-26 09:55:00,117.77,117.95,117.18,117.23,158270.0,111.6522,111.8228,111.0928,111.1402,158270.0
2021-01-26 10:00:00,117.22,117.99,117.15,117.9,153665.0,111.1308,111.8608,111.0644,111.7754,153665.0
2021-01-26 10:05:00,117.89,118.58,117.89,118.43,107689.0,111.766,112.4201,111.766,112.2779,107689.0
2021-01-26 10:10:00,118.45,118.73,118.15,118.26,83409.0,112.2969,112.5623,112.0125,112.1167,83409.0
2021-01-26 10:15:00,118.23,118.24,117.84,117.94,104212.0,112.0883,112.0978,111.7186,111.8134,104212.0
2021-01-26 10:20:00,117.9,118.4,117.86,118.21,44022.0,111.7754,112.2495,111.7375,112.0693,44022.0
2021-01-26 10:25:00,118.19,118.59,118.16,118.29,96797.0,112.0504,112.4296,112.0219,112.1452,96797.0
2021-01-26 10:30:00,118.33,118.44,117.95,118.0,93343.0,112.1831,112.2874,111.8228,111.8702,93343.0
2021-01-26 10:35:00,118.01,118.01,117.72,117.91,74246.0,111.8797,111.8797,111.6048,111.7849,74246.0
2021-01-26 10:40:00,117.93,117.95,117.64,117.78,57895.0,111.8039,111.8228,111.529,111.6617,57895.0
2021-01-26 10:45:00,117.79,118.0,117.7,117.78,98335.0,111.6712,111.8702,111.5858,111.6617,98335.0
2021-01-26 10:50:00,117.78,117.82,117.58,117.61,131351.0,111.6617,111.6996,111.4721,111.5005,131351.0
2021-01-26 10:55:00,117.59,117.59,117.27,117.33,95632.0,111.4815,111.4815,111.1782,111.2351,95632.0
2021-01-26 11:00:00,117.35,117.99,117.11,117.92,85511.0,111.254,111.8608,111.0265,111.7944,85511.0
2021-01-26 11:05:00,117.91,118.25,117.82,118.18,76447.0,111.7849,112.1073,111.6996,112.0409,76447.0
2021-01-26 11:10:00,118.17,118.2,117.84,117.96,43392.0,112.0314,112.0599,111.7186,111.8323,43392.0
2021-01-26 11:15:00,117.97,118.09,117.7,118.0,57001.0,111.8418,111.9556,111.5858,111.8702,57001.0
2021-01-26 11:20:00,117.98,118.15,117.9,118.08,33094.0,111.8513,112.0125,111.7754,111.9461,33094.0
2021-01-26 11:25:00,118.05,118.34,117.86,118.33,37700.0,111.9177,112.1926,111.7375,112.1831,37700.0
2021-01-26 11:30:00,118.32,118.43,118.1,118.33,55858.0,112.1736,112.2779,111.9651,112.1831,55858.0
2021-01-26 11:35:00,118.31,118.44,118.18,118.33,38988.0,112.1641,112.2874,112.0409,112.1831,38988.0
2021-01-26 11:40:00,118.34,118.69,118.3,118.63,35854.0,112.1926,112.5244,112.1547,112.4675,35854.0
2021-01-26 11:45:00,118.63,118.7,118.25,118.36,106554.0,112.4675,112.5339,112.1073,112.2115,106554.0
2021-01-26 11:50:00,118.41,118.5,118.25,118.44,37864.0,112.259,112.3443,112.1073,112.2874,37864.0
2021-01-26 11:55:00,118.4,118.5,118.31,118.35,48163.0,112.2495,112.3443,112.1641,112.2021,48163.0
2021-01-26 12:00:00,118.36,118.47,118.3,118.35,71432.0,112.2115,112.3158,112.1547,112.2021,71432.0
2021-01-26 12:05:00,118.37,118.38,118.09,118.16,73712.0,112.221,112.2305,111.9556,112.0219,73712.0
2021-01-26 12:10:00,118.15,118.15,117.43,117.43,72731.0,112.0125,112.0125,111.3299,111.3299,72731.0
2021-01-26 12:15:00,117.43,117.65,117.4,117.55,50413.0,111.3299,111.5384,111.3014,111.4436,50413.0
2021-01-26 12:20:00,117.52,117.74,117.37,117.42,43167.0,111.4152,111.6238,111.273,111.3204,43167.0
2021-01-26 12:25:00,117.42,117.71,117.35,117.54,67030.0,111.3204,111.5953,111.254,111.4341,67030.0
2021-01-26 12:30:00,117.5,117.64,117.45,117.57,76514.0,111.3962,111.529,111.3488,111.4626,76514.0
2021-01-26 12:35:00,117.56,117.68,117.48,117.5,46919.0,111.4531,111.5669,111.3773,111.3962,46919.0
2021-01-26 12:40:00,117.5,117.5,117.1,117.17,63549.0,111.3962,111.3962,111.017,111.0834,63549.0
2021-01-26 12:45:00,117.18,117.19,116.76,116.77,132261.0,111.0928,111.1023,110.6947,110.7041,132261.0
2021-01-26 12:50:00,116.78,117.07,116.77,117.02,111991.0,110.7136,110.9886,110.7041,110.9412,111991.0
2021-01-26 12:55:00,117.04,117.05,116.77,116.79,53227.0,110.9601,110.9696,110.7041,110.7231,53227.0
2021-01-26 13:00:00,116.84,117.05,116.83,116.88,40391.0,110.7705,110.9696,110.761,110.8084,40391.0
2021-01-26 13:05:00,116.87,117.01,116.78,117.01,60177.0,110.7989,110.9317,110.7136,110.9317,60177.0
2021-01-26 13:10:00,117.04,117.28,116.88,116.9,46919.0,110.9601,111.1877,110.8084,110.8274,46919.0
2021-01-26 13:15:00,116.88,117.0,116.78,116.85,32359.0,110.8084,110.9222,110.7136,110.78,32359.0
2021-01-26 13:20:00,116.84,116.89,116.78,116.8,22895.0,110.7705,110.8179,110.7136,110.7326,22895.0
2021-01-26 13:25:00,116.82,116.9,116.78,116.85,22652.0,110.7515,110.8274,110.7136,110.78,22652.0
2021-01-26 13:30:00,116.87,116.92,116.57,116.58,60490.0,110.7989,110.8464,110.5145,110.524,60490.0
2021-01-26 13:35:00,116.57,117.08,116.56,116.84,55861.0,110.5145,110.998,110.5051,110.7705,55861.0
2021-01-26 13:40:00,116.81,117.0,116.74,116.77,54135.0,110.7421,110.9222,110.6757,110.7041,54135.0
2021-01-26 13:45:00,116.72,116.75,116.62,116.7,29448.0,110.6567,110.6852,110.5619,110.6378,29448.0
2021-01-26 13:50:00,116.72,117.01,116.72,116.97,48691.0,110.6567,110.9317,110.6567,110.8938,48691.0
2021-01-26 13:55:00,116.95,117.4,116.88,117.3,68921.0,110.8748,111.3014,110.8084,111.2066,68921.0
2021-01-26 14:00:00,117.3,117.32,117.02,117.08,177493.0,111.2066,111.2256,110.9412,110.998,177493.0
2021-01-26 14:05:00,117.06,117.06,116.8,116.97,66750.0,110.9791,110.9791,110.7326,110.8938,66750.0
2021-01-26 14:10:00,116.97,117.05,116.86,116.97,47724.0,110.8938,110.9696,110.7895,110.8938,47724.0
2021-01-26 14:15:00,116.95,116.95,116.65,116.75,50704.0,110.8748,110.8748,110.5904,110.6852,50704.0
2021-01-26 14:20:00,116.78,116.78,116.64,116.75,34041.0,110.7136,110.7136,110.5809,110.6852,34041.0
2021-01-26 14:25:00,116.74,116.74,116.46,116.6,72162.0,110.6757,110.6757,110.4102,110.543,72162.0
2021-01-26 14:30:00,116.61,116.88,116.56,116.81,57038.0,110.5525,110.8084,110.5051,110.7421,57038.0
2021-01-26 14:35:00,116.81,116.96,116.79,116.91,47785.0,110.7421,110.8843,110.7231,110.8369,47785.0
2021-01-26 14:40:00,116.91,116.92,116.77,116.8,30104.0,110.8369,110.8464,110.7041,110.7326,30104.0
2021-01-26 14:45:00,116.79,116.81,116.54,116.55,49893.0,110.7231,110.7421,110.4861,110.4956,49893.0
2021-01-26 14:50:00,116.55,116.81,116.55,116.81,38311.0,110.4956,110.7421,110.4956,110.7421,38311.0
2021-01-26 14:55:00,116.79,117.2,116.79,117.2,64806.0,110.7231,111.1118,110.7231,111.1118,64806.0
2021-01-26 15:00:00,117.17,117.24,117.09,117.15,34558.0,111.0834,111.1497,111.0075,111.0644,34558.0
2021-01-26 15:05:00,117.15,117.25,117.09,117.18,44213.0,111.0644,111.1592,111.0075,111.0928,44213.0
2021-01-26 15:10:00,117.19,117.22,116.66,116.76,48758.0,111.1023,111.1308,110.5999,110.6947,48758.0
2021-01-26 15:15:00,116.71,116.97,116.61,116.97,58080.0,110.6473,110.8938,110.5525,110.8938,58080.0
2021-01-26 15:20:00,116.98,117.04,116.81,116.81,57163.0,110.9032,110.9601,110.7421,110.7421,57163.0
2021-01-26 15:25:00,116.82,117.05,116.73,116.97,89495.0,110.7515,110.9696,110.6662,110.8938,89495.0
2021-01-26 15:30:00,116.95,116.96,116.48,116.54,98545.0,110.8748,110.8843,110.4292,110.4861,98545.0
2021-01-26 15:35:00,116.54,116.6,116.26,116.28,94607.0,110.4861,110.543,110.2206,110.2396,94607.0
2021-01-26 15:40:00,116.28,116.5,116.13,116.22,79112.0,110.2396,110.4482,110.0974,110.1827,79112.0
2021-01-26 15:45:00,116.22,116.29,116.1,116.24,102765.0,110.1827,110.2491,110.0689,110.2017,102765.0
2021-01-26 15:50:00,116.26,116.58,116.04,116.09,182544.0,110.2206,110.524,110.0121,110.0595,182544.0
2021-01-26 15:55:00,116.07,116.25,115.72,116.21,306107.0,110.0405,110.2112,109.7087,110.1732,306107.0
2021-01-27 09:30:00,114.86,115.24,114.35,114.53,161876.0,108.8934,109.2536,108.4099,108.5805,161876.0
2021-01-27 09:35:00,114.52,115.14,113.89,113.94,101302.0,108.571,109.1588,107.9738,108.0212,101302.0
2021-01-27 09:40:00,113.88,113.91,113.0,113.03,110635.0,107.9643,107.9927,107.13,107.1584,110635.0
2021-01-27 09:45:00,113.04,113.3,112.51,112.68,99552.0,107.1679,107.4144,106.6654,106.8266,99552.0
2021-01-27 09:50:00,112.63,112.84,112.09,112.44,52231.0,106.7792,106.9783,106.2673,106.5991,52231.0
2021-01-27 09:55:00,112.47,113.01,112.21,112.79,87172.0,106.6275,107.1395,106.381,106.9309,87172.0
2021-01-27 10:00:00,112.71,113.22,112.66,113.0,65953.0,106.855,107.3386,106.8076,107.13,65953.0
2021-01-27 10:05:00,113.0,113.86,112.67,113.51,112959.0,107.13,107.9453,106.8171,107.6135,112959.0
2021-01-27 10:10:00,113.51,114.39,113.37,114.33,70945.0,107.6135,108.4478,107.4808,108.3909,70945.0
2021-01-27 10:15:00,114.34,114.49,114.11,114.32,66557.0,108.4004,108.5426,108.1823,108.3814,66557.0
2021-01-27 10:20:00,114.38,114.79,114.27,114.52,33268.0,108.4383,108.827,108.334,108.571,33268.0
2021-01-27 10:25:00,114.48,115.22,114.48,114.99,49146.0,108.5331,109.2347,108.5331,109.0166,49146.0
2021-01-27 10:30:00,115.05,115.38,114.99,115.24,61759.0,109.0735,109.3864,109.0166,109.2536,61759.0
2021-01-27 10:35:00,115.23,115.59,115.22,115.43,73937.0,109.2441,109.5854,109.2347,109.4338,73937.0
2021-01-27 10:40:00,115.44,115.51,115.1,115.31,59525.0,109.4432,109.5096,109.1209,109.32,59525.0
2021-01-27 10:45:00,115.29,115.35,115.1,115.24,41171.0,109.301,109.3579,109.1209,109.2536,41171.0
2021-01-27 10:50:00,115.22,115.56,115.09,115.3,29293.0,109.2347,109.557,109.1114,109.3105,29293.0
2021-01-27 10:55:00,115.29,115.65,115.26,115.61,29180.0,109.301,109.6423,109.2726,109.6044,29180.0
2021-01-27 11:00:00,115.6,115.92,115.26,115.48,109853.0,109.5949,109.8983,109.2726,109.4812,109853.0
2021-01-27 11:05:00,115.42,115.44,115.15,115.2,23989.0,109.4243,109.4432,109.1683,109.2157,23989.0
2021-01-27 11:10:00,115.24,115.29,115.09,115.17,23052.0,109.2536,109.301,109.1114,109.1873,23052.0
2021-01-27 11:15:00,115.13,115.15,114.91,115.08,62395.0,109.1493,109.1683,108.9408,109.1019,62395.0
2021-01-27 11:20:00,115.07,115.33,114.95,115.29,44168.0,109.0925,109.3389,108.9787,109.301,44168.0
2021-01-27 11:25:00,115.27,115.48,115.17,115.27,17067.0,109.2821,109.4812,109.1873,109.2821,17067.0
2021-01-27 11:30:00,115.29,115.36,115.02,115.18,13924.0,109.301,109.3674,109.0451,109.1967,13924.0
2021-01-27 11:35:00,115.12,115.53,115.09,115.35,18302.0,109.1399,109.5286,109.1114,109.3579,18302.0
2021-01-27 11:40:00,115.43,115.59,115.35,115.36,14384.0,109.4338,109.5854,109.3579,109.3674,14384.0
2021-01-27 11:45:00,115.39,115.68,115.31,115.54,18481.0,109.3958,109.6708,109.32,109.538,18481.0
2021-01-27 11:50:00,115.5,115.5,115.09,115.23,9365.0,109.5001,109.5001,109.1114,109.2441,9365.0
2021-01-27 11:55:00,115.27,115.33,115.07,115.17,11548.0,109.2821,109.3389,109.0925,109.1873,11548.0
2021-01-27 12:00:00,115.12,115.17,114.98,114.99,20773.0,109.1399,109.1873,109.0071,109.0166,20773.0
2021-01-27 12:05:00,115.07,115.73,115.07,115.73,27078.0,109.0925,109.7182,109.0925,109.7182,27078.0
2021-01-27 12:10:00,115.74,116.16,115.7,116.11,30029.0,109.7276,110.1258,109.6897,110.0784,30029.0
2021-01-27 12:15:00,116.04,116.29,115.95,116.26,29294.0,110.0121,110.2491,109.9267,110.2206,29294.0
2021-01-27 12:20:00,116.26,116.5,116.22,116.3,24880.0,110.2206,110.4482,110.1827,110.2586,24880.0
2021-01-27 12:25:00,116.32,116.46,116.1,116.1,79312.0,110.2775,110.4102,110.0689,110.0689,79312.0
2021-01-27 12:30:00,116.11,116.23,115.82,115.96,108944.0,110.0784,110.1922,109.8035,109.9362,108944.0
2021-01-27 12:35:00,115.98,116.04,115.61,115.72,72618.0,109.9552,110.0121,109.6044,109.7087,72618.0
2021-01-27 12:40:00,115.73,116.25,115.7,116.25,27072.0,109.7182,110.2112,109.6897,110.2112,27072.0
2021-01-27 12:45:00,116.18,116.38,116.16,116.36,23183.0,110.1448,110.3344,110.1258,110.3154,23183.0
2021-01-27 12:50:00,116.37,116.62,116.36,116.55,26750.0,110.3249,110.5619,110.3154,110.4956,26750.0
2021-01-27 12:55:00,116.53,116.66,116.5,116.5,15011.0,110.4766,110.5999,110.4482,110.4482,15011.0
2021-01-27 13:00:00,116.54,116.8,116.5,116.8,27155.0,110.4861,110.7326,110.4482,110.7326,27155.0
2021-01-27 13:05:00,116.77,116.8,116.62,116.67,24132.0,110.7041,110.7326,110.5619,110.6093,24132.0
2021-01-27 13:10:00,116.68,116.68,116.37,116.4,50155.0,110.6188,110.6188,110.3249,110.3534,50155.0
2021-01-27 13:15:00,116.4,116.46,116.17,116.18,34780.0,110.3534,110.4102,110.1353,110.1448,34780.0
2021-01-27 13:20:00,116.18,116.23,116.0,116.22,25092.0,110.1448,110.1922,109.9741,110.1827,25092.0
2021-01-27 13:25:00,116.22,116.31,116.05,116.12,24085.0,110.1827,110.268,110.0215,110.0879,24085.0
2021-01-27 13:30:00,116.14,116.16,116.02,116.11,26940.0,110.1069,110.1258,109.9931,110.0784,26940.0
2021-01-27 13:35:00,116.09,116.17,115.72,115.72,32926.0,110.0595,110.1353,109.7087,109.7087,32926.0
2021-01-27 13:40:00,115.72,115.73,115.46,115.46,25715.0,109.7087,109.7182,109.4622,109.4622,25715.0
2021-01-27 13:45:00,115.4,115.63,115.13,115.21,29998.0,109.4053,109.6234,109.1493,109.2252,29998.0
2021-01-27 13:50:00,115.19,115.24,115.01,115.07,32822.0,109.2062,109.2536,109.0356,109.0925,32822.0
2021-01-27 13:55:00,115.04,115.14,114.8,115.09,42596.0,109.064,109.1588,108.8365,109.1114,42596.0
2021-01-27 14:00:00,115.09,115.18,114.82,114.89,22373.0,109.1114,109.1967,108.8554,108.9218,22373.0
2021-01-27 14:05:00,114.83,115.03,114.69,114.88,16364.0,108.8649,109.0545,108.7322,108.9123,16364.0
2021-01-27 14:10:00,114.92,115.09,114.91,115.09,43940.0,108.9502,109.1114,108.9408,109.1114,43940.0
2021-01-27 14:15:00,115.11,115.13,114.56,114.58,23323.0,109.1304,109.1493,108.6089,108.6279,23323.0
2021-01-27 14:20:00,114.63,114.97,114.56,114.84,22120.0,108.6753,108.9976,108.6089,108.8744,22120.0
2021-01-27 14:25:00,114.87,114.97,114.71,114.74,19272.0,108.9028,108.9976,108.7512,108.7796,19272.0
2021-01-27 14:30:00,114.79,114.83,114.32,114.42,57476.0,108.827,108.8649,108.3814,108.4762,57476.0
2021-01-27 14:35:00,114.41,114.77,114.32,114.74,31034.0,108.4667,108.808,108.3814,108.7796,31034.0
2021-01-27 14:40:00,114.72,114.89,114.64,114.72,24263.0,108.7606,108.9218,108.6848,108.7606,24263.0
2021-01-27 14:45:00,114.75,114.77,114.07,114.23,37020.0,108.7891,108.808,108.1444,108.2961,37020.0
2021-01-27 14:50:00,114.24,114.46,114.01,114.43,27953.0,108.3056,108.5141,108.0875,108.4857,27953.0
2021-01-27 14:55:00,114.4,114.61,114.04,114.36,37024.0,108.4573,108.6564,108.116,108.4193,37024.0
2021-01-27 15:00:00,114.31,114.5,114.12,114.22,25860.0,108.3719,108.5521,108.1918,108.2866,25860.0
2021-01-27 15:05:00,114.22,114.58,114.17,114.28,46457.0,108.2866,108.6279,108.2392,108.3435,46457.0
2021-01-27 15:10:00,114.36,114.73,114.21,114.56,48603.0,108.4193,108.7701,108.2771,108.6089,48603.0
2021-01-27 15:15:00,114.56,114.62,114.35,114.44,33448.0,108.6089,108.6658,108.4099,108.4952,33448.0
2021-01-27 15:20:00,114.41,114.55,114.17,114.34,23429.0,108.4667,108.5995,108.2392,108.4004,23429.0
2021-01-27 15:25:00,114.39,114.78,114.33,114.42,138150.0,108.4478,108.8175,108.3909,108.4762,138150.0
2021-01-27 15:30:00,114.43,114.75,114.36,114.41,32822.0,108.4857,108.7891,108.4193,108.4667,32822.0
2021-01-27 15:35:00,114.44,114.5,113.96,114.09,49241.0,108.4952,108.5521,108.0401,108.1634,49241.0
2021-01-27 15:40:00,114.08,114.18,113.84,113.98,44774.0,108.1539,108.2487,107.9263,108.0591,44774.0
2021-01-27 15:45:00,113.95,114.18,113.9,114.17,81928.0,108.0306,108.2487,107.9832,108.2392,81928.0
2021-01-27 15:50:00,114.28,114.37,114.1,114.2,151952.0,108.3435,108.4288,108.1728,108.2676,151952.0
2021-01-27 15:55:00,114.24,114.36,113.89,114.24,304491.0,108.3056,108.4193,107.9738,108.3056,304491.0
2021-01-28 09:30:00,117.43,117.6,116.63,116.8,153954.0,111.3299,111.491,110.5714,110.7326,153954.0
2021-01-28 09:35:00,116.65,117.16,116.6,117.08,43469.0,110.5904,111.0739,110.543,110.998,43469.0
2021-01-28 09:40:00,117.08,117.84,116.8,117.84,50167.0,110.998,111.7186,110.7326,111.7186,50167.0
2021-01-28 09:45:00,117.84,117.87,117.56,117.7,44129.0,111.7186,111.747,111.4531,111.5858,44129.0
2021-01-28 09:50:00,117.7,118.25,117.62,117.78,70282.0,111.5858,112.1073,111.51,111.6617,70282.0
2021-01-28 09:55:00,117.87,118.1,116.99,117.31,59708.0,111.747,111.9651,110.9127,111.2161,59708.0
2021-01-28 10:00:00,117.25,118.09,116.83,118.0,34639.0,111.1592,111.9556,110.761,111.8702,34639.0
2021-01-28 10:05:00,117.99,118.51,117.75,117.96,79836.0,111.8608,112.3538,111.6332,111.8323,79836.0
2021-01-28 10:10:00,117.91,118.44,117.9,118.32,53515.0,111.7849,112.2874,111.7754,112.1736,53515.0
2021-01-28 10:15:00,118.35,118.75,118.35,118.59,42678.0,112.2021,112.5813,112.2021,112.4296,42678.0
2021-01-28 10:20:00,118.59,118.75,118.34,118.52,65099.0,112.4296,112.5813,112.1926,112.3632,65099.0
2021-01-28 10:25:00,118.47,118.69,118.23,118.32,42592.0,112.3158,112.5244,112.0883,112.1736,42592.0
2021-01-28 10:30:00,118.34,118.57,117.95,118.12,89498.0,112.1926,112.4106,111.8228,111.984,89498.0
2021-01-28 10:35:00,118.32,118.46,118.05,118.23,38699.0,112.1736,112.3064,111.9177,112.0883,38699.0
2021-01-28 10:40:00,118.32,118.35,117.67,117.74,69342.0,112.1736,112.2021,111.5574,111.6238,69342.0
2021-01-28 10:45:00,117.81,118.49,117.73,118.42,24616.0,111.6901,112.3348,111.6143,112.2684,24616.0
2021-01-28 10:50:00,118.4,118.46,118.14,118.21,31618.0,112.2495,112.3064,112.003,112.0693,31618.0
2021-01-28 10:55:00,118.29,118.53,118.18,118.5,33771.0,112.1452,112.3727,112.0409,112.3443,33771.0
2021-01-28 11:00:00,118.53,119.12,118.47,118.84,68174.0,112.3727,112.9321,112.3158,112.6666,68174.0
2021-01-28 11:05:00,118.82,119.38,118.82,119.17,46364.0,112.6477,113.1786,112.6477,112.9795,46364.0
2021-01-28 11:10:00,119.18,119.39,118.84,119.11,57965.0,112.989,113.188,112.6666,112.9226,57965.0
2021-01-28 11:15:00,119.11,119.28,118.88,118.92,66812.0,112.9226,113.0838,112.7045,112.7425,66812.0
2021-01-28 11:20:00,118.93,119.15,118.82,119.05,67708.0,112.7519,112.9605,112.6477,112.8657,67708.0
2021-01-28 11:25:00,119.04,119.24,118.83,119.15,37905.0,112.8562,113.0458,112.6571,112.9605,37905.0
2021-01-28 11:30:00,119.2,119.22,118.85,119.02,176951.0,113.0079,113.0269,112.6761,112.8373,176951.0
2021-01-28 11:35:00,119.01,119.15,118.85,118.95,117592.0,112.8278,112.9605,112.6761,112.7709,117592.0
2021-01-28 11:40:00,118.97,119.15,118.85,119.02,33870.0,112.7899,112.9605,112.6761,112.8373,33870.0
2021-01-28 11:45:00,119.09,119.14,118.8,119.07,25738.0,112.9036,112.951,112.6287,112.8847,25738.0
2021-01-28 11:50:00,119.05,119.24,118.97,119.03,30356.0,112.8657,113.0458,112.7899,112.8467,30356.0
2021-01-28 11:55:00,118.99,119.28,118.99,119.12,105460.0,112.8088,113.0838,112.8088,112.9321,105460.0
2021-01-28 12:00:00,119.16,119.29,119.05,119.28,73369.0,112.97,113.0932,112.8657,113.0838,73369.0
2021-01-28 12:05:00,119.28,119.63,119.2,119.46,48604.0,113.0838,113.4156,113.0079,113.2544,48604.0
2021-01-28 12:10:00,119.47,119.57,119.16,119.4,24662.0,113.2639,113.3587,112.97,113.1975,24662.0
2021-01-28 12:15:00,119.4,119.69,119.37,119.69,17546.0,113.1975,113.4725,113.1691,113.4725,17546.0
2021-01-28 12:20:00,119.68,119.89,119.68,119.85,23232.0,113.463,113.6621,113.463,113.6241,23232.0
2021-01-28 12:25:00,119.84,119.92,119.61,119.91,18335.0,113.6147,113.6905,113.3966,113.681,18335.0
2021-01-28 12:30:00,119.91,120.32,119.75,120.23,66966.0,113.681,114.0697,113.5293,113.9844,66966.0
2021-01-28 12:35:00,120.24,120.38,119.96,120.13,41063.0,113.9939,114.1266,113.7284,113.8896,41063.0
2021-01-28 12:40:00,120.12,120.21,120.04,120.08,27653.0,113.8801,113.9654,113.8043,113.8422,27653.0
2021-01-28 12:45:00,120.11,120.16,119.93,120.0,22593.0,113.8706,113.918,113.7,113.7664,22593.0
2021-01-28 12:50:00,120.0,120.05,119.87,119.99,34559.0,113.7664,113.8138,113.6431,113.7569,34559.0
2021-01-28 12:55:00,119.98,120.04,119.85,119.96,25145.0,113.7474,113.8043,113.6241,113.7284,25145.0
2021-01-28 13:00:00,119.96,120.07,119.9,119.95,22244.0,113.7284,113.8327,113.6716,113.719,22244.0
2021-01-28 13:05:00,119.9,120.01,119.87,119.89,25648.0,113.6716,113.7758,113.6431,113.6621,25648.0
2021-01-28 13:10:00,119.9,119.94,119.55,119.62,45861.0,113.6716,113.7095,113.3397,113.4061,45861.0
2021-01-28 13:15:00,119.63,119.81,119.57,119.79,23954.0,113.4156,113.5862,113.3587,113.5673,23954.0
2021-01-28 13:20:00,119.81,120.14,119.7,120.13,22683.0,113.5862,113.8991,113.4819,113.8896,22683.0
2021-01-28 13:25:00,120.11,120.19,120.02,120.03,18466.0,113.8706,113.9465,113.7853,113.7948,18466.0
2021-01-28 13:30:00,120.1,120.15,119.94,120.02,15700.0,113.8612,113.9086,113.7095,113.7853,15700.0
2021-01-28 13:35:00,120.06,120.3,119.94,120.28,16243.0,113.8232,114.0508,113.7095,114.0318,16243.0
2021-01-28 13:40:00,120.31,120.32,120.17,120.21,25316.0,114.0603,114.0697,113.9275,113.9654,25316.0
2021-01-28 13:45:00,120.21,120.23,120.1,120.14,15828.0,113.9654,113.9844,113.8612,113.8991,15828.0
2021-01-28 13:50:00,120.14,120.27,119.96,120.26,19585.0,113.8991,114.0223,113.7284,114.0128,19585.0
2021-01-28 13:55:00,120.26,120.29,120.17,120.28,15861.0,114.0128,114.0413,113.9275,114.0318,15861.0
2021-01-28 14:00:00,120.25,120.27,120.1,120.1,19388.0,114.0034,114.0223,113.8612,113.8612,19388.0
2021-01-28 14:05:00,120.1,120.1,119.84,119.84,26033.0,113.8612,113.8612,113.6147,113.6147,26033.0
2021-01-28 14:10:00,119.86,120.01,119.8,119.82,30372.0,113.6336,113.7758,113.5767,113.5957,30372.0
2021-01-28 14:15:00,119.84,119.84,119.36,119.46,40522.0,113.6147,113.6147,113.1596,113.2544,40522.0
2021-01-28 14:20:00,119.46,119.71,119.45,119.71,16876.0,113.2544,113.4914,113.2449,113.4914,16876.0
2021-01-28 14:25:00,119.75,119.88,119.68,119.79,21590.0,113.5293,113.6526,113.463,113.5673,21590.0
2021-01-28 14:30:00,119.82,119.91,119.7,119.76,24546.0,113.5957,113.681,113.4819,113.5388,24546.0
2021-01-28 14:35:00,119.76,120.2,119.69,120.16,28753.0,113.5388,113.956,113.4725,113.918,28753.0
2021-01-28 14:40:00,120.16,120.25,119.81,119.89,40707.0,113.918,114.0034,113.5862,113.6621,40707.0
2021-01-28 14:45:00,119.91,120.04,119.82,119.98,25864.0,113.681,113.8043,113.5957,113.7474,25864.0
2021-01-28 14:50:00,119.99,120.06,119.73,119.86,30098.0,113.7569,113.8232,113.5104,113.6336,30098.0
2021-01-28 14:55:00,119.86,119.91,119.64,119.83,26113.0,113.6336,113.681,113.4251,113.6052,26113.0
2021-01-28 15:00:00,119.82,119.84,119.65,119.72,35242.0,113.5957,113.6147,113.4345,113.5009,35242.0
2021-01-28 15:05:00,119.72,119.79,119.62,119.79,28379.0,113.5009,113.5673,113.4061,113.5673,28379.0
2021-01-28 15:10:00,119.83,119.99,119.75,119.85,57822.0,113.6052,113.7569,113.5293,113.6241,57822.0
2021-01-28 15:15:00,119.86,119.94,119.43,119.69,35104.0,113.6336,113.7095,113.226,113.4725,35104.0
2021-01-28 15:20:00,119.73,119.84,119.54,119.67,24944.0,113.5104,113.6147,113.3303,113.4535,24944.0
2021-01-28 15:25:00,119.68,119.75,119.37,119.37,32652.0,113.463,113.5293,113.1691,113.1691,32652.0
2021-01-28 15:30:00,119.38,119.66,119.29,119.64,36384.0,113.1786,113.444,113.0932,113.4251,36384.0
2021-01-28 15:35:00,119.61,119.72,119.4,119.53,45866.0,113.3966,113.5009,113.1975,113.3208,45866.0
2021-01-28 15:40:00,119.54,119.54,119.23,119.34,72536.0,113.3303,113.3303,113.0364,113.1406,72536.0
2021-01-28 15:45:00,119.34,119.45,119.1,119.42,99417.0,113.1406,113.2449,112.9131,113.2165,99417.0
2021-01-28 15:50:00,119.44,119.47,119.12,119.41,143746.0,113.2354,113.2639,112.9321,113.207,143746.0
2021-01-28 15:55:00,119.39,119.39,118.91,119.02,241445.0,113.188,113.188,112.733,112.8373,241445.0
2021-01-29 09:30:00,117.74,117.74,116.25,116.81,102442.0,111.6238,111.6238,110.2112,110.7421,102442.0
2021-01-29 09:35:00,116.68,116.68,115.81,115.87,91180.0,110.6188,110.6188,109.794,109.8509,91180.0
2021-01-29 09:40:00,115.97,116.4,115.83,116.28,72075.0,109.9457,110.3534,109.813,110.2396,72075.0
2021-01-29 09:45:00,116.26,116.67,116.21,116.59,38681.0,110.2206,110.6093,110.1732,110.5335,38681.0
2021-01-29 09:50:00,116.54,117.1,116.53,117.1,82962.0,110.4861,111.017,110.4766,111.017,82962.0
2021-01-29 09:55:00,117.1,117.57,117.0,117.43,43043.0,111.017,111.4626,110.9222,111.3299,43043.0
2021-01-29 10:00:00,117.37,117.95,117.33,117.89,23997.0,111.273,111.8228,111.2351,111.766,23997.0
2021-01-29 10:05:00,117.89,117.89,117.25,117.77,22015.0,111.766,111.766,111.1592,111.6522,22015.0
2021-01-29 10:10:00,117.77,117.99,117.68,117.81,16794.0,111.6522,111.8608,111.5669,111.6901,16794.0
2021-01-29 10:15:00,117.81,117.95,117.7,117.71,15548.0,111.6901,111.8228,111.5858,111.5953,15548.0
2021-01-29 10:20:00,117.66,118.19,117.66,117.98,39442.0,111.5479,112.0504,111.5479,111.8513,39442.0
2021-01-29 10:25:00,118.02,118.02,117.61,117.68,33000.0,111.8892,111.8892,111.5005,111.5669,33000.0
2021-01-29 10:30:00,117.67,117.86,117.41,117.49,14477.0,111.5574,111.7375,111.3109,111.3867,14477.0
2021-01-29 10:35:00,117.51,117.52,117.33,117.37,28556.0,111.4057,111.4152,111.2351,111.273,28556.0
2021-01-29 10:40:00,117.38,117.46,117.34,117.42,24367.0,111.2825,111.3583,111.2445,111.3204,24367.0
2021-01-29 10:45:00,117.4,117.59,117.26,117.5,25274.0,111.3014,111.4815,111.1687,111.3962,25274.0
2021-01-29 10:50:00,117.47,117.54,117.33,117.43,57101.0,111.3678,111.4341,111.2351,111.3299,57101.0
2021-01-29 10:55:00,117.43,117.65,117.33,117.55,30778.0,111.3299,111.5384,111.2351,111.4436,30778.0
2021-01-29 11:00:00,117.55,117.64,117.49,117.57,44908.0,111.4436,111.529,111.3867,111.4626,44908.0
2021-01-29 11:05:00,117.6,117.78,117.49,117.68,33770.0,111.491,111.6617,111.3867,111.5669,33770.0
2021-01-29 11:10:00,117.69,117.92,117.57,117.82,46849.0,111.5764,111.7944,111.4626,111.6996,46849.0
2021-01-29 11:15:00,117.83,117.9,117.67,117.82,38253.0,111.7091,111.7754,111.5574,111.6996,38253.0
2021-01-29 11:20:00,117.84,118.39,117.81,118.04,40896.0,111.7186,112.24,111.6901,111.9082,40896.0
2021-01-29 11:25:00,118.09,118.35,117.93,118.01,25142.0,111.9556,112.2021,111.8039,111.8797,25142.0
2021-01-29 11:30:00,117.98,118.06,117.81,117.84,46142.0,111.8513,111.9271,111.6901,111.7186,46142.0
2021-01-29 11:35:00,117.83,117.93,117.67,117.93,24983.0,111.7091,111.8039,111.5574,111.8039,24983.0
2021-01-29 11:40:00,117.98,118.18,117.95,118.1,26134.0,111.8513,112.0409,111.8228,111.9651,26134.0
2021-01-29 11:45:00,118.08,118.17,117.89,117.97,43984.0,111.9461,112.0314,111.766,111.8418,43984.0
2021-01-29 11:50:00,117.97,118.06,117.92,118.05,25903.0,111.8418,111.9271,111.7944,111.9177,25903.0
2021-01-29 11:55:00,118.1,118.25,118.02,118.12,26321.0,111.9651,112.1073,111.8892,111.984,26321.0
2021-01-29 12:00:00,118.13,118.23,117.99,118.14,34486.0,111.9935,112.0883,111.8608,112.003,34486.0
2021-01-29 12:05:00,118.12,118.14,117.89,118.0,13350.0,111.984,112.003,111.766,111.8702,13350.0
2021-01-29 12:10:00,118.04,118.19,117.91,117.96,16198.0,111.9082,112.0504,111.7849,111.8323,16198.0
2021-01-29 12:15:00,117.81,117.83,117.51,117.56,33310.0,111.6901,111.7091,111.4057,111.4531,33310.0
2021-01-29 12:20:00,117.56,117.66,117.44,117.6,49774.0,111.4531,111.5479,111.3393,111.491,49774.0
2021-01-29 12:25:00,117.59,117.8,117.46,117.68,31344.0,111.4815,111.6806,111.3583,111.5669,31344.0
2021-01-29 12:30:00,117.65,117.86,117.45,117.48,53525.0,111.5384,111.7375,111.3488,111.3773,53525.0
2021-01-29 12:35:00,117.47,117.71,117.33,117.42,103526.0,111.3678,111.5953,111.2351,111.3204,103526.0
2021-01-29 12:40:00,117.42,117.54,117.08,117.13,43826.0,111.3204,111.4341,110.998,111.0454,43826.0
2021-01-29 12:45:00,117.18,117.18,116.02,116.03,96345.0,111.0928,111.0928,109.9931,110.0026,96345.0
2021-01-29 12:50:00,116.06,116.42,116.0,116.35,64445.0,110.031,110.3723,109.9741,110.306,64445.0
2021-01-29 12:55:00,116.35,116.35,116.14,116.16,92766.0,110.306,110.306,110.1069,110.1258,92766.0
2021-01-29 13:00:00,116.15,116.85,116.03,116.81,31104.0,110.1164,110.78,110.0026,110.7421,31104.0
2021-01-29 13:05:00,116.77,116.77,116.45,116.77,23674.0,110.7041,110.7041,110.4008,110.7041,23674.0
2021-01-29 13:10:00,116.72,116.82,116.5,116.63,40043.0,110.6567,110.7515,110.4482,110.5714,40043.0
2021-01-29 13:15:00,116.61,116.61,116.07,116.31,39989.0,110.5525,110.5525,110.0405,110.268,39989.0
2021-01-29 13:20:00,116.31,116.69,116.3,116.59,30305.0,110.268,110.6283,110.2586,110.5335,30305.0
2021-01-29 13:25:00,116.59,117.0,116.58,116.95,45180.0,110.5335,110.9222,110.524,110.8748,45180.0
2021-01-29 13:30:00,116.95,116.97,116.68,116.71,52440.0,110.8748,110.8938,110.6188,110.6473,52440.0
2021-01-29 13:35:00,116.68,116.78,116.46,116.51,31975.0,110.6188,110.7136,110.4102,110.4577,31975.0
2021-01-29 13:40:00,116.48,116.73,116.46,116.57,27464.0,110.4292,110.6662,110.4102,110.5145,27464.0
2021-01-29 13:45:00,116.59,116.72,116.33,116.38,26227.0,110.5335,110.6567,110.287,110.3344,26227.0
2021-01-29 13:50:00,116.41,116.64,116.34,116.54,25054.0,110.3628,110.5809,110.2965,110.4861,25054.0
2021-01-29 13:55:00,116.59,116.66,116.42,116.48,20272.0,110.5335,110.5999,110.3723,110.4292,20272.0
2021-01-29 14:00:00,116.47,117.07,116.47,116.96,18969.0,110.4197,110.9886,110.4197,110.8843,18969.0
2021-01-29 14:05:00,116.93,117.24,116.9,117.16,37030.0,110.8558,111.1497,110.8274,111.0739,37030.0
2021-01-29 14:10:00,117.17,117.34,117.14,117.32,27534.0,111.0834,111.2445,111.0549,111.2256,27534.0
2021-01-29 14:15:00,117.3,117.33,117.18,117.21,20382.0,111.2066,111.2351,111.0928,111.1213,20382.0
2021-01-29 14:20:00,117.23,117.25,116.86,116.94,19787.0,111.1402,111.1592,110.7895,110.8653,19787.0
2021-01-29 14:25:00,116.95,116.97,116.87,116.89,17846.0,110.8748,110.8938,110.7989,110.8179,17846.0
2021-01-29 14:30:00,116.9,116.9,116.5,116.54,25683.0,110.8274,110.8274,110.4482,110.4861,25683.0
2021-01-29 14:35:00,116.51,116.82,116.51,116.67,29040.0,110.4577,110.7515,110.4577,110.6093,29040.0
2021-01-29 14:40:00,116.67,116.99,116.5,116.8,20945.0,110.6093,110.9127,110.4482,110.7326,20945.0
2021-01-29 14:45:00,116.8,116.86,116.71,116.77,20132.0,110.7326,110.7895,110.6473,110.7041,20132.0
2021-01-29 14:50:00,116.78,116.99,116.78,116.89,27136.0,110.7136,110.9127,110.7136,110.8179,27136.0
2021-01-29 14:55:00,116.87,117.04,116.69,116.89,27974.0,110.7989,110.9601,110.6283,110.8179,27974.0
2021-01-29 15:00:00,116.93,117.28,116.89,117.24,20473.0,110.8558,111.1877,110.8179,111.1497,20473.0
2021-01-29 15:05:00,117.24,117.26,117.01,117.15,15662.0,111.1497,111.1687,110.9317,111.0644,15662.0
2021-01-29 15:10:00,117.21,117.24,117.1,117.16,15057.0,111.1213,111.1497,111.017,111.0739,15057.0
2021-01-29 15:15:00,117.17,117.18,116.98,117.04,21860.0,111.0834,111.0928,110.9032,110.9601,21860.0
2021-01-29 15:20:00,117.06,117.24,117.03,117.14,25735.0,110.9791,111.1497,110.9506,111.0549,25735.0
2021-01-29 15:25:00,117.18,117.29,117.06,117.09,14162.0,111.0928,111.1971,110.9791,111.0075,14162.0
2021-01-29 15:30:00,117.1,117.48,117.1,117.21,28828.0,111.017,111.3773,111.017,111.1213,28828.0
2021-01-29 15:35:00,117.2,117.22,116.67,116.67,33950.0,111.1118,111.1308,110.6093,110.6093,33950.0
2021-01-29 15:40:00,116.68,117.0,116.59,116.69,47290.0,110.6188,110.9222,110.5335,110.6283,47290.0
2021-01-29 15:45:00,116.71,116.73,116.3,116.38,50306.0,110.6473,110.6662,110.2586,110.3344,50306.0
2021-01-29 15:50:00,116.31,116.84,116.31,116.64,55348.0,110.268,110.7705,110.268,110.5809,55348.0
2021-01-29 15:55:00,116.68,117.04,116.22,116.25,192569.0,110.6188,110.9601,110.1827,110.2112,192569.0
2021-02-01 09:30:00,117.7,119.0,117.25,118.62,102251.0,111.5858,112.8183,111.1592,112.458,102251.0
2021-02-01 09:35:00,118.48,119.04,118.21,118.32,71098.0,112.3253,112.8562,112.0693,112.1736,71098.0
2021-02-01 09:40:00,118.41,119.21,118.32,119.05,41260.0,112.259,113.0174,112.1736,112.8657,41260.0
2021-02-01 09:45:00,119.06,119.29,117.94,118.11,45002.0,112.8752,113.0932,111.8134,111.9745,45002.0
2021-02-01 09:50:00,118.08,118.17,117.54,117.61,19897.0,111.9461,112.0314,111.4341,111.5005,19897.0
2021-02-01 09:55:00,117.66,118.23,117.62,117.97,46454.0,111.5479,112.0883,111.51,111.8418,46454.0
2021-02-01 10:00:00,117.93,117.93,117.08,117.52,18843.0,111.8039,111.8039,110.998,111.4152,18843.0
2021-02-01 10:05:00,117.51,117.99,117.41,117.68,41587.0,111.4057,111.8608,111.3109,111.5669,41587.0
2021-02-01 10:10:00,117.71,118.14,117.64,117.93,30928.0,111.5953,112.003,111.529,111.8039,30928.0
2021-02-01 10:15:00,117.97,118.2,117.94,118.19,26575.0,111.8418,112.0599,111.8134,112.0504,26575.0
2021-02-01 10:20:00,118.19,118.2,117.75,117.85,20341.0,112.0504,112.0599,111.6332,111.728,20341.0
2021-02-01 10:25:00,117.77,117.91,117.62,117.67,46252.0,111.6522,111.7849,111.51,111.5574,46252.0
2021-02-01 10:30:00,117.67,118.03,117.67,118.01,23667.0,111.5574,111.8987,111.5574,111.8797,23667.0
2021-02-01 10:35:00,118.03,118.12,117.71,117.78,49758.0,111.8987,111.984,111.5953,111.6617,49758.0
2021-02-01 10:40:00,117.8,117.99,117.69,117.69,18796.0,111.6806,111.8608,111.5764,111.5764,18796.0
2021-02-01 10:45:00,117.73,117.73,117.5,117.61,14318.0,111.6143,111.6143,111.3962,111.5005,14318.0
2021-02-01 10:50:00,117.63,117.74,117.21,117.21,11349.0,111.5195,111.6238,111.1213,111.1213,11349.0
2021-02-01 10:55:00,117.24,117.43,117.1,117.37,15191.0,111.1497,111.3299,111.017,111.273,15191.0
2021-02-01 11:00:00,117.37,117.42,117.08,117.27,15534.0,111.273,111.3204,110.998,111.1782,15534.0
2021-02-01 11:05:00,117.32,117.47,117.24,117.39,15121.0,111.2256,111.3678,111.1497,111.2919,15121.0
2021-02-01 11:10:00,117.38,117.38,117.23,117.27,11300.0,111.2825,111.2825,111.1402,111.1782,11300.0
2021-02-01 11:15:00,117.27,117.4,117.23,117.4,9308.0,111.1782,111.3014,111.1402,111.3014,9308.0
2021-02-01 11:20:00,117.44,117.53,117.25,117.31,13425.0,111.3393,111.4247,111.1592,111.2161,13425.0
2021-02-01 11:25:00,117.33,117.56,117.33,117.48,10078.0,111.2351,111.4531,111.2351,111.3773,10078.0
2021-02-01 11:30:00,117.53,117.55,117.33,117.35,20069.0,111.4247,111.4436,111.2351,111.254,20069.0
2021-02-01 11:35:00,117.33,117.35,117.14,117.29,13247.0,111.2351,111.254,111.0549,111.1971,13247.0
2021-02-01 11:40:00,117.29,117.65,117.29,117.59,16703.0,111.1971,111.5384,111.1971,111.4815,16703.0
2021-02-01 11:45:00,117.62,117.62,117.39,117.42,26192.0,111.51,111.51,111.2919,111.3204,26192.0
2021-02-01 11:50:00,117.42,117.5,117.35,117.37,17505.0,111.3204,111.3962,111.254,111.273,17505.0
2021-02-01 11:55:00,117.36,117.62,117.35,117.53,16444.0,111.2635,111.51,111.254,111.4247,16444.0
2021-02-01 12:00:00,117.53,117.71,117.53,117.63,9253.0,111.4247,111.5953,111.4247,111.5195,9253.0
2021-02-01 12:05:00,117.62,117.66,117.54,117.56,7777.0,111.51,111.5479,111.4341,111.4531,7777.0
2021-02-01 12:10:00,117.57,117.84,117.57,117.81,12077.0,111.4626,111.7186,111.4626,111.6901,12077.0
2021-02-01 12:15:00,117.82,117.9,117.57,117.57,11423.0,111.6996,111.7754,111.4626,111.4626,11423.0
2021-02-01 12:20:00,117.61,117.61,117.41,117.44,16416.0,111.5005,111.5005,111.3109,111.3393,16416.0
2021-02-01 12:25:00,117.44,117.45,117.32,117.36,7624.0,111.3393,111.3488,111.2256,111.2635,7624.0
2021-02-01 12:30:00,117.46,117.64,117.46,117.51,28001.0,111.3583,111.529,111.3583,111.4057,28001.0
2021-02-01 12:35:00,117.51,117.54,117.14,117.18,44944.0,111.4057,111.4341,111.0549,111.0928,44944.0
2021-02-01 12:40:00,117.14,117.29,117.11,117.11,13251.0,111.0549,111.1971,111.0265,111.0265,13251.0
2021-02-01 12:45:00,117.18,117.31,117.08,117.23,13882.0,111.0928,111.2161,110.998,111.1402,13882.0
2021-02-01 12:50:00,117.27,117.33,117.23,117.28,5763.0,111.1782,111.2351,111.1402,111.1877,5763.0
2021-02-01 12:55:00,117.3,117.39,117.25,117.38,12019.0,111.2066,111.2919,111.1592,111.2825,12019.0
2021-02-01 13:00:00,117.38,117.38,117.28,117.36,16790.0,111.2825,111.2825,111.1877,111.2635,16790.0
2021-02-01 13:05:00,117.35,117.42,117.33,117.4,7310.0,111.254,111.3204,111.2351,111.3014,7310.0
2021-02-01 13:10:00,117.42,117.5,117.32,117.48,10009.0,111.3204,111.3962,111.2256,111.3773,10009.0
2021-02-01 13:15:00,117.43,117.44,117.38,117.43,6597.0,111.3299,111.3393,111.2825,111.3299,6597.0
2021-02-01 13:20:00,117.41,117.5,117.39,117.44,9238.0,111.3109,111.3962,111.2919,111.3393,9238.0
2021-02-01 13:25:00,117.42,117.44,117.36,117.43,8880.0,111.3204,111.3393,111.2635,111.3299,8880.0
2021-02-01 13:30:00,117.44,117.6,117.43,117.58,12931.0,111.3393,111.491,111.3299,111.4721,12931.0
2021-02-01 13:35:00,117.57,117.57,117.3,117.32,14430.0,111.4626,111.4626,111.2066,111.2256,14430.0
2021-02-01 13:40:00,117.34,117.38,117.21,117.21,10752.0,111.2445,111.2825,111.1213,111.1213,10752.0
2021-02-01 13:45:00,117.21,117.22,117.04,117.16,13463.0,111.1213,111.1308,110.9601,111.0739,13463.0
2021-02-01 13:50:00,117.15,117.17,117.0,117.1,34420.0,111.0644,111.0834,110.9222,111.017,34420.0
2021-02-01 13:55:00,117.11,117.35,117.04,117.32,21287.0,111.0265,111.254,110.9601,111.2256,21287.0
2021-02-01 14:00:00,117.32,117.63,117.3,117.48,33454.0,111.2256,111.5195,111.2066,111.3773,33454.0
2021-02-01 14:05:00,117.44,117.52,117.4,117.5,8822.0,111.3393,111.4152,111.3014,111.3962,8822.0
2021-02-01 14:10:00,117.53,117.63,117.52,117.54,7238.0,111.4247,111.5195,111.4152,111.4341,7238.0
2021-02-01 14:15:00,117.58,117.8,117.58,117.75,11938.0,111.4721,111.6806,111.4721,111.6332,11938.0
2021-02-01 14:20:00,117.76,117.79,117.72,117.75,8623.0,111.6427,111.6712,111.6048,111.6332,8623.0
2021-02-01 14:25:00,117.78,117.87,117.77,117.87,9161.0,111.6617,111.747,111.6522,111.747,9161.0
2021-02-01 14:30:00,117.88,118.05,117.86,117.99,40381.0,111.7565,111.9177,111.7375,111.8608,40381.0
2021-02-01 14:35:00,117.95,118.01,117.9,117.9,27330.0,111.8228,111.8797,111.7754,111.7754,27330.0
2021-02-01 14:40:00,117.91,117.92,117.7,117.71,16799.0,111.7849,111.7944,111.5858,111.5953,16799.0
2021-02-01 14:45:00,117.71,117.88,117.71,117.87,12608.0,111.5953,111.7565,111.5953,111.747,12608.0
2021-02-01 14:50:00,117.88,117.94,117.83,117.91,11749.0,111.7565,111.8134,111.7091,111.7849,11749.0
2021-02-01 14:55:00,117.91,117.91,117.78,117.88,10002.0,111.7849,111.7849,111.6617,111.7565,10002.0
2021-02-01 15:00:00,117.87,118.01,117.85,117.94,18033.0,111.747,111.8797,111.728,111.8134,18033.0
2021-02-01 15:05:00,117.91,118.02,117.83,117.99,11899.0,111.7849,111.8892,111.7091,111.8608,11899.0
2021-02-01 15:10:00,117.95,118.02,117.78,117.94,22954.0,111.8228,111.8892,111.6617,111.8134,22954.0
2021-02-01 15:15:00,117.93,118.0,117.84,117.87,23209.0,111.8039,111.8702,111.7186,111.747,23209.0
2021-02-01 15:20:00,117.87,117.94,117.75,117.84,26106.0,111.747,111.8134,111.6332,111.7186,26106.0
2021-02-01 15:25:00,117.87,117.96,117.85,117.91,16668.0,111.747,111.8323,111.728,111.7849,16668.0
2021-02-01 15:30:00,117.9,117.94,117.72,117.75,116832.0,111.7754,111.8134,111.6048,111.6332,116832.0
2021-02-01 15:35:00,117.77,117.89,117.71,117.79,27304.0,111.6522,111.766,111.5953,111.6712,27304.0
2021-02-01 15:40:00,117.78,117.8,117.67,117.71,39138.0,111.6617,111.6806,111.5574,111.5953,39138.0
2021-02-01 15:45:00,117.69,117.78,117.65,117.66,39607.0,111.5764,111.6617,111.5384,111.5479,39607.0
2021-02-01 15:50:00,117.67,117.79,117.53,117.73,70482.0,111.5574,111.6712,111.4247,111.6143,70482.0
2021-02-01 15:55:00,117.7,117.7,117.02,117.09,332200.0,111.5858,111.5858,110.9412,111.0075,332200.0
2021-02-02 09:30:00,118.29,119.6,118.28,119.6,113588.0,112.1452,113.3871,112.1357,113.3871,113588.0
2021-02-02 09:35:00,119.49,119.5,119.0,119.5,21803.0,113.2828,113.2923,112.8183,113.2923,21803.0
2021-02-02 09:40:00,119.49,119.51,118.87,119.06,97323.0,113.2828,113.3018,112.6951,112.8752,97323.0
2021-02-02 09:45:00,119.13,119.5,118.83,119.48,40427.0,112.9415,113.2923,112.6571,113.2734,40427.0
2021-02-02 09:50:00,119.52,119.69,119.18,119.49,28152.0,113.3113,113.4725,112.989,113.2828,28152.0
2021-02-02 09:55:00,119.48,119.54,119.09,119.33,28479.0,113.2734,113.3303,112.9036,113.1312,28479.0
2021-02-02 10:00:00,119.28,120.1,119.26,120.05,44807.0,113.0838,113.8612,113.0648,113.8138,44807.0
2021-02-02 10:05:00,120.09,120.31,120.0,120.04,37667.0,113.8517,114.0603,113.7664,113.8043,37667.0
2021-02-02 10:10:00,120.07,120.34,120.03,120.24,30764.0,113.8327,114.0887,113.7948,113.9939,30764.0
2021-02-02 10:15:00,120.2,120.5,120.08,120.26,40042.0,113.956,114.2404,113.8422,114.0128,40042.0
2021-02-02 10:20:00,120.26,120.45,120.16,120.39,54319.0,114.0128,114.193,113.918,114.1361,54319.0
2021-02-02 10:25:00,120.37,120.53,120.36,120.46,51619.0,114.1171,114.2688,114.1077,114.2025,51619.0
2021-02-02 10:30:00,120.49,120.68,120.42,120.47,54199.0,114.2309,114.411,114.1645,114.2119,54199.0
2021-02-02 10:35:00,120.47,120.57,120.42,120.51,45557.0,114.2119,114.3067,114.1645,114.2499,45557.0
2021-02-02 10:40:00,120.5,120.66,120.41,120.64,53254.0,114.2404,114.3921,114.1551,114.3731,53254.0
2021-02-02 10:45:00,120.65,120.79,120.54,120.79,41235.0,114.3826,114.5153,114.2783,114.5153,41235.0
2021-02-02 10:50:00,120.8,121.09,120.69,121.02,38440.0,114.5248,114.7997,114.4205,114.7334,38440.0
2021-02-02 10:55:00,121.03,121.29,120.97,121.18,24686.0,114.7429,114.9893,114.686,114.8851,24686.0
2021-02-02 11:00:00,121.22,121.49,121.11,121.13,31709.0,114.923,115.179,114.8187,114.8377,31709.0
2021-02-02 11:05:00,121.13,121.26,120.98,121.16,53428.0,114.8377,114.9609,114.6954,114.8661,53428.0
2021-02-02 11:10:00,121.14,121.42,121.14,121.41,22855.0,114.8471,115.1126,114.8471,115.1031,22855.0
2021-02-02 11:15:00,121.41,121.48,121.22,121.41,45776.0,115.1031,115.1695,114.923,115.1031,45776.0
2021-02-02 11:20:00,121.39,121.39,121.27,121.33,25867.0,115.0841,115.0841,114.9704,115.0273,25867.0
2021-02-02 11:25:00,121.35,121.43,121.19,121.3,48720.0,115.0462,115.1221,114.8945,114.9988,48720.0
2021-02-02 11:30:00,121.31,121.32,121.09,121.23,26966.0,115.0083,115.0178,114.7997,114.9325,26966.0
2021-02-02 11:35:00,121.23,121.48,121.21,121.38,19413.0,114.9325,115.1695,114.9135,115.0747,19413.0
2021-02-02 11:40:00,121.37,121.44,121.33,121.33,19690.0,115.0652,115.1316,115.0273,115.0273,19690.0
2021-02-02 11:45:00,121.34,121.47,121.33,121.4,43099.0,115.0367,115.16,115.0273,115.0936,43099.0
2021-02-02 11:50:00,121.41,121.43,121.33,121.36,42109.0,115.1031,115.1221,115.0273,115.0557,42109.0
2021-02-02 11:55:00,121.33,121.45,121.32,121.35,15902.0,115.0273,115.141,115.0178,115.0462,15902.0
2021-02-02 12:00:00,121.37,121.72,121.31,121.66,60102.0,115.0652,115.397,115.0083,115.3401,60102.0
2021-02-02 12:05:00,121.64,121.95,121.59,121.93,48470.0,115.3212,115.6151,115.2738,115.5961,48470.0
2021-02-02 12:10:00,121.92,122.08,121.91,122.05,91338.0,115.5866,115.7383,115.5771,115.7099,91338.0
2021-02-02 12:15:00,121.99,122.14,121.97,122.14,47615.0,115.653,115.7952,115.634,115.7952,47615.0
2021-02-02 12:20:00,122.13,122.19,122.06,122.14,36911.0,115.7857,115.8426,115.7193,115.7952,36911.0
2021-02-02 12:25:00,122.14,122.23,121.73,121.83,31602.0,115.7952,115.8805,115.4065,115.5013,31602.0
2021-02-02 12:30:00,121.86,121.94,121.78,121.88,24551.0,115.5297,115.6056,115.4539,115.5487,24551.0
2021-02-02 12:35:00,121.89,122.0,121.85,121.95,16408.0,115.5582,115.6625,115.5203,115.6151,16408.0
2021-02-02 12:40:00,121.96,121.96,121.83,121.86,14244.0,115.6245,115.6245,115.5013,115.5297,14244.0
2021-02-02 12:45:00,121.87,121.93,121.82,121.93,15707.0,115.5392,115.5961,115.4918,115.5961,15707.0
2021-02-02 12:50:00,121.96,121.99,121.87,121.93,13325.0,115.6245,115.653,115.5392,115.5961,13325.0
2021-02-02 12:55:00,121.93,122.05,121.92,122.04,15964.0,115.5961,115.7099,115.5866,115.7004,15964.0
2021-02-02 13:00:00,122.04,122.3,122.04,122.28,75569.0,115.7004,115.9469,115.7004,115.9279,75569.0
2021-02-02 13:05:00,122.3,122.42,122.29,122.36,72859.0,115.9469,116.0606,115.9374,116.0038,72859.0
2021-02-02 13:10:00,122.34,122.38,122.1,122.1,42476.0,115.9848,116.0227,115.7573,115.7573,42476.0
2021-02-02 13:15:00,122.1,122.12,122.0,122.06,20407.0,115.7573,115.7762,115.6625,115.7193,20407.0
2021-02-02 13:20:00,122.06,122.26,122.02,122.19,29160.0,115.7193,115.909,115.6814,115.8426,29160.0
2021-02-02 13:25:00,122.21,122.21,122.1,122.18,16029.0,115.8616,115.8616,115.7573,115.8331,16029.0
2021-02-02 13:30:00,122.19,122.3,122.13,122.26,21214.0,115.8426,115.9469,115.7857,115.909,21214.0
2021-02-02 13:35:00,122.25,122.31,122.17,122.28,17985.0,115.8995,115.9564,115.8236,115.9279,17985.0
2021-02-02 13:40:00,122.27,122.27,122.16,122.23,17663.0,115.9184,115.9184,115.8142,115.8805,17663.0
2021-02-02 13:45:00,122.23,122.33,122.22,122.26,13584.0,115.8805,115.9753,115.871,115.909,13584.0
2021-02-02 13:50:00,122.24,122.27,121.82,121.84,44839.0,115.89,115.9184,115.4918,115.5108,44839.0
2021-02-02 13:55:00,121.82,121.85,121.67,121.72,11398.0,115.4918,115.5203,115.3496,115.397,11398.0
2021-02-02 14:00:00,121.76,121.85,121.73,121.74,16117.0,115.4349,115.5203,115.4065,115.416,16117.0
2021-02-02 14:05:00,121.75,121.96,121.75,121.84,16338.0,115.4254,115.6245,115.4254,115.5108,16338.0
2021-02-02 14:10:00,121.84,121.91,121.79,121.89,9022.0,115.5108,115.5771,115.4634,115.5582,9022.0
2021-02-02 14:15:00,121.9,121.92,121.75,121.77,8404.0,115.5677,115.5866,115.4254,115.4444,8404.0
2021-02-02 14:20:00,121.78,121.82,121.55,121.57,32894.0,115.4539,115.4918,115.2358,115.2548,32894.0
2021-02-02 14:25:00,121.55,121.72,121.46,121.65,15416.0,115.2358,115.397,115.1505,115.3306,15416.0
2021-02-02 14:30:00,121.66,121.86,121.65,121.86,11958.0,115.3401,115.5297,115.3306,115.5297,11958.0
2021-02-02 14:35:00,121.87,121.95,121.86,121.91,8817.0,115.5392,115.6151,115.5297,115.5771,8817.0
2021-02-02 14:40:00,121.91,121.91,121.68,121.72,11935.0,115.5771,115.5771,115.3591,115.397,11935.0
2021-02-02 14:45:00,121.73,121.82,121.69,121.76,12333.0,115.4065,115.4918,115.3686,115.4349,12333.0
2021-02-02 14:50:00,121.74,121.83,121.7,121.83,12589.0,115.416,115.5013,115.378,115.5013,12589.0
2021-02-02 14:55:00,121.84,121.95,121.81,121.93,15354.0,115.5108,115.6151,115.4823,115.5961,15354.0
2021-02-02 15:00:00,121.93,121.99,121.84,121.87,22581.0,115.5961,115.653,115.5108,115.5392,22581.0
2021-02-02 15:05:00,121.87,121.89,121.76,121.78,22503.0,115.5392,115.5582,115.4349,115.4539,22503.0
2021-02-02 15:10:00,121.77,121.78,121.57,121.6,20155.0,115.4444,115.4539,115.2548,115.2832,20155.0
2021-02-02 15:15:00,121.6,121.74,121.58,121.65,13997.0,115.2832,115.416,115.2643,115.3306,13997.0
2021-02-02 15:20:00,121.65,121.65,121.54,121.63,15995.0,115.3306,115.3306,115.2264,115.3117,15995.0
2021-02-02 15:25:00,121.63,121.7,121.61,121.63,19396.0,115.3117,115.378,115.2927,115.3117,19396.0
2021-02-02 15:30:00,121.62,121.62,121.34,121.35,31992.0,115.3022,115.3022,115.0367,115.0462,31992.0
2021-02-02 15:35:00,121.35,121.39,121.17,121.3,30508.0,115.0462,115.0841,114.8756,114.9988,30508.0
2021-02-02 15:40:00,121.28,121.32,121.15,121.18,41939.0,114.9799,115.0178,114.8566,114.8851,41939.0
2021-02-02 15:45:00,121.18,121.34,121.16,121.22,43952.0,114.8851,115.0367,114.8661,114.923,43952.0
2021-02-02 15:50:00,121.23,121.38,121.12,121.14,63168.0,114.9325,115.0747,114.8282,114.8471,63168.0
2021-02-02 15:55:00,121.14,121.22,120.7,120.79,185095.0,114.8471,114.923,114.43,114.5153,185095.0
2021-02-03 09:30:00,120.12,120.64,119.71,120.64,78950.0,113.8801,114.3731,113.4914,114.3731,78950.0
2021-02-03 09:35:00,120.54,120.62,119.79,120.08,25393.0,114.2783,114.3541,113.5673,113.8422,25393.0
2021-02-03 09:40:00,120.0,120.1,119.56,119.56,31165.0,113.7664,113.8612,113.3492,113.3492,31165.0
2021-02-03 09:45:00,119.58,120.27,119.57,120.05,21353.0,113.3682,114.0223,113.3587,113.8138,21353.0
2021-02-03 09:50:00,119.93,120.17,119.72,119.88,22625.0,113.7,113.9275,113.5009,113.6526,22625.0
2021-02-03 09:55:00,119.88,120.07,119.84,120.04,23235.0,113.6526,113.8327,113.6147,113.8043,23235.0
2021-02-03 10:00:00,120.11,120.44,120.0,120.44,27516.0,113.8706,114.1835,113.7664,114.1835,27516.0
2021-02-03 10:05:00,120.42,120.77,120.42,120.54,31972.0,114.1645,114.4964,114.1645,114.2783,31972.0
2021-02-03 10:10:00,120.58,120.6,120.17,120.19,30787.0,114.3162,114.3352,113.9275,113.9465,30787.0
2021-02-03 10:15:00,120.23,120.49,120.18,120.2,22530.0,113.9844,114.2309,113.937,113.956,22530.0
2021-02-03 10:20:00,120.21,120.69,120.2,120.56,37870.0,113.9654,114.4205,113.956,114.2973,37870.0
2021-02-03 10:25:00,120.55,120.55,120.05,120.07,20823.0,114.2878,114.2878,113.8138,113.8327,20823.0
2021-02-03 10:30:00,120.07,120.11,119.64,119.7,20596.0,113.8327,113.8706,113.4251,113.4819,20596.0
2021-02-03 10:35:00,119.68,119.75,119.61,119.68,17652.0,113.463,113.5293,113.3966,113.463,17652.0
2021-02-03 10:40:00,119.71,120.14,119.64,120.14,9715.0,113.4914,113.8991,113.4251,113.8991,9715.0
2021-02-03 10:45:00,120.1,120.35,120.07,120.35,12341.0,113.8612,114.0982,113.8327,114.0982,12341.0
2021-02-03 10:50:00,120.29,120.55,120.22,120.5,18079.0,114.0413,114.2878,113.9749,114.2404,18079.0
2021-02-03 10:55:00,120.48,120.52,120.32,120.36,7896.0,114.2214,114.2593,114.0697,114.1077,7896.0
2021-02-03 11:00:00,120.37,120.55,120.37,120.48,7530.0,114.1171,114.2878,114.1171,114.2214,7530.0
2021-02-03 11:05:00,120.5,120.8,120.48,120.77,32694.0,114.2404,114.5248,114.2214,114.4964,32694.0
2021-02-03 11:10:00,120.74,120.98,120.67,120.85,46000.0,114.4679,114.6954,114.4016,114.5722,46000.0
2021-02-03 11:15:00,120.83,120.91,120.55,120.64,11254.0,114.5532,114.6291,114.2878,114.3731,11254.0
2021-02-03 11:20:00,120.65,120.84,120.61,120.81,12816.0,114.3826,114.5627,114.3447,114.5343,12816.0
2021-02-03 11:25:00,120.8,120.8,120.53,120.54,10422.0,114.5248,114.5248,114.2688,114.2783,10422.0
2021-02-03 11:30:00,120.58,120.67,120.48,120.62,7304.0,114.3162,114.4016,114.2214,114.3541,7304.0
2021-02-03 11:35:00,120.59,120.7,120.41,120.66,10966.0,114.3257,114.43,114.1551,114.3921,10966.0
2021-02-03 11:40:00,120.65,120.78,120.59,120.78,10224.0,114.3826,114.5058,114.3257,114.5058,10224.0
2021-02-03 11:45:00,120.8,120.8,120.54,120.59,13771.0,114.5248,114.5248,114.2783,114.3257,13771.0
2021-02-03 11:50:00,120.6,120.78,120.56,120.7,12676.0,114.3352,114.5058,114.2973,114.43,12676.0
2021-02-03 11:55:00,120.67,120.74,120.62,120.68,12028.0,114.4016,114.4679,114.3541,114.411,12028.0
2021-02-03 12:00:00,120.69,120.7,120.57,120.57,8969.0,114.4205,114.43,114.3067,114.3067,8969.0
2021-02-03 12:05:00,120.57,120.58,120.47,120.49,8939.0,114.3067,114.3162,114.2119,114.2309,8939.0
2021-02-03 12:10:00,120.52,120.55,120.29,120.39,16534.0,114.2593,114.2878,114.0413,114.1361,16534.0
2021-02-03 12:15:00,120.44,120.46,120.31,120.31,13268.0,114.1835,114.2025,114.0603,114.0603,13268.0
2021-02-03 12:20:00,120.33,120.5,120.16,120.28,23764.0,114.0792,114.2404,113.918,114.0318,23764.0
2021-02-03 12:25:00,120.27,120.34,120.23,120.24,16148.0,114.0223,114.0887,113.9844,113.9939,16148.0
2021-02-03 12:30:00,120.26,120.26,119.98,119.98,14537.0,114.0128,114.0128,113.7474,113.7474,14537.0
2021-02-03 12:35:00,119.99,119.99,119.89,119.96,12192.0,113.7569,113.7569,113.6621,113.7284,12192.0
2021-02-03 12:40:00,119.95,120.04,119.92,119.93,10282.0,113.719,113.8043,113.6905,113.7,10282.0
2021-02-03 12:45:00,119.94,120.16,119.93,120.01,16913.0,113.7095,113.918,113.7,113.7758,16913.0
2021-02-03 12:50:00,120.02,120.09,119.93,119.98,10768.0,113.7853,113.8517,113.7,113.7474,10768.0
2021-02-03 12:55:00,119.99,120.05,119.93,120.03,6950.0,113.7569,113.8138,113.7,113.7948,6950.0
2021-02-03 13:00:00,120.02,120.17,119.92,120.17,7238.0,113.7853,113.9275,113.6905,113.9275,7238.0
2021-02-03 13:05:00,120.17,120.19,120.08,120.1,11252.0,113.9275,113.9465,113.8422,113.8612,11252.0
2021-02-03 13:10:00,120.11,120.16,120.07,120.16,14459.0,113.8706,113.918,113.8327,113.918,14459.0
2021-02-03 13:15:00,120.14,120.18,120.07,120.13,15799.0,113.8991,113.937,113.8327,113.8896,15799.0
2021-02-03 13:20:00,120.14,120.3,120.14,120.3,11831.0,113.8991,114.0508,113.8991,114.0508,11831.0
2021-02-03 13:25:00,120.3,120.36,120.25,120.3,18442.0,114.0508,114.1077,114.0034,114.0508,18442.0
2021-02-03 13:30:00,120.3,120.3,120.12,120.3,12637.0,114.0508,114.0508,113.8801,114.0508,12637.0
2021-02-03 13:35:00,120.32,120.45,120.28,120.38,14259.0,114.0697,114.193,114.0318,114.1266,14259.0
2021-02-03 13:40:00,120.38,120.38,120.22,120.35,14040.0,114.1266,114.1266,113.9749,114.0982,14040.0
2021-02-03 13:45:00,120.4,120.42,120.34,120.39,12316.0,114.1456,114.1645,114.0887,114.1361,12316.0
2021-02-03 13:50:00,120.39,120.41,120.34,120.41,10254.0,114.1361,114.1551,114.0887,114.1551,10254.0
2021-02-03 13:55:00,120.42,120.5,120.34,120.43,13549.0,114.1645,114.2404,114.0887,114.174,13549.0
2021-02-03 14:00:00,120.46,120.6,120.46,120.53,30923.0,114.2025,114.3352,114.2025,114.2688,30923.0
2021-02-03 14:05:00,120.53,120.59,120.47,120.51,21921.0,114.2688,114.3257,114.2119,114.2499,21921.0
2021-02-03 14:10:00,120.51,120.55,120.45,120.5,11376.0,114.2499,114.2878,114.193,114.2404,11376.0
2021-02-03 14:15:00,120.52,120.63,120.51,120.63,13532.0,114.2593,114.3636,114.2499,114.3636,13532.0
2021-02-03 14:20:00,120.63,120.66,120.54,120.66,15050.0,114.3636,114.3921,114.2783,114.3921,15050.0
2021-02-03 14:25:00,120.66,120.66,120.58,120.6,12158.0,114.3921,114.3921,114.3162,114.3352,12158.0
2021-02-03 14:30:00,120.62,120.71,120.59,120.59,12764.0,114.3541,114.4395,114.3257,114.3257,12764.0
2021-02-03 14:35:00,120.59,120.69,120.55,120.59,17932.0,114.3257,114.4205,114.2878,114.3257,17932.0
2021-02-03 14:40:00,120.59,120.69,120.54,120.63,14642.0,114.3257,114.4205,114.2783,114.3636,14642.0
2021-02-03 14:45:00,120.64,120.82,120.63,120.77,10245.0,114.3731,114.5438,114.3636,114.4964,10245.0
2021-02-03 14:50:00,120.77,120.77,120.52,120.63,24604.0,114.4964,114.4964,114.2593,114.3636,24604.0
2021-02-03 14:55:00,120.62,120.71,120.55,120.63,29784.0,114.3541,114.4395,114.2878,114.3636,29784.0
2021-02-03 15:00:00,120.62,120.66,120.53,120.54,20279.0,114.3541,114.3921,114.2688,114.2783,20279.0
2021-02-03 15:05:00,120.54,120.63,120.52,120.6,30068.0,114.2783,114.3636,114.2593,114.3352,30068.0
2021-02-03 15:10:00,120.61,120.62,120.47,120.62,23166.0,114.3447,114.3541,114.2119,114.3541,23166.0
2021-02-03 15:15:00,120.62,120.71,120.52,120.55,23608.0,114.3541,114.4395,114.2593,114.2878,23608.0
2021-02-03 15:20:00,120.56,120.56,120.41,120.46,25396.0,114.2973,114.2973,114.1551,114.2025,25396.0
2021-02-03 15:25:00,120.46,120.5,120.15,120.16,50295.0,114.2025,114.2404,113.9086,113.918,50295.0
2021-02-03 15:30:00,120.16,120.34,120.14,120.3,50153.0,113.918,114.0887,113.8991,114.0508,50153.0
2021-02-03 15:35:00,120.31,120.47,120.28,120.38,75414.0,114.0603,114.2119,114.0318,114.1266,75414.0
2021-02-03 15:40:00,120.38,120.41,120.29,120.29,43000.0,114.1266,114.1551,114.0413,114.0413,43000.0
2021-02-03 15:45:00,120.3,120.41,120.27,120.31,48499.0,114.0508,114.1551,114.0223,114.0603,48499.0
2021-02-03 15:50:00,120.3,120.41,120.24,120.38,63380.0,114.0508,114.1551,113.9939,114.1266,63380.0
2021-02-03 15:55:00,120.37,120.58,120.37,120.44,121628.0,114.1171,114.3162,114.1171,114.1835,121628.0
2021-02-04 09:30:00,120.99,122.85,120.8,122.57,92905.0,114.7049,116.4683,114.5248,116.2029,92905.0
2021-02-04 09:35:00,122.49,122.54,122.0,122.2,31046.0,116.127,116.1744,115.6625,115.8521,31046.0
2021-02-04 09:40:00,122.29,122.95,122.28,122.84,43259.0,115.9374,116.5631,115.9279,116.4588,43259.0
2021-02-04 09:45:00,122.8,123.36,122.77,123.17,37259.0,116.4209,116.9518,116.3925,116.7717,37259.0
2021-02-04 09:50:00,123.15,123.54,123.11,123.44,22528.0,116.7527,117.1225,116.7148,117.0277,22528.0
2021-02-04 09:55:00,123.5,124.15,123.45,124.15,49006.0,117.0845,117.7008,117.0371,117.7008,49006.0
2021-02-04 10:00:00,124.19,124.44,124.03,124.28,72092.0,117.7387,117.9757,117.587,117.824,72092.0
2021-02-04 10:05:00,124.24,124.71,124.24,124.69,56823.0,117.7861,118.2317,117.7861,118.2127,56823.0
2021-02-04 10:10:00,124.69,124.7,124.27,124.37,56557.0,118.2127,118.2222,117.8145,117.9093,56557.0
2021-02-04 10:15:00,124.4,124.99,124.4,124.96,88527.0,117.9378,118.4971,117.9378,118.4687,88527.0
2021-02-04 10:20:00,124.97,124.98,124.68,124.68,60679.0,118.4782,118.4877,118.2032,118.2032,60679.0
2021-02-04 10:25:00,124.69,124.98,124.65,124.65,69614.0,118.2127,118.4877,118.1748,118.1748,69614.0
2021-02-04 10:30:00,124.57,124.76,124.36,124.5,60970.0,118.099,118.2791,117.8999,118.0326,60970.0
2021-02-04 10:35:00,124.5,124.73,124.45,124.54,47568.0,118.0326,118.2506,117.9852,118.0705,47568.0
2021-02-04 10:40:00,124.57,124.69,124.44,124.67,28608.0,118.099,118.2127,117.9757,118.1938,28608.0
2021-02-04 10:45:00,124.64,124.75,124.55,124.58,20617.0,118.1653,118.2696,118.08,118.1084,20617.0
2021-02-04 10:50:00,124.56,124.75,124.51,124.61,19836.0,118.0895,118.2696,118.0421,118.1369,19836.0
2021-02-04 10:55:00,124.61,124.9,124.59,124.88,35947.0,118.1369,118.4118,118.1179,118.3929,35947.0
2021-02-04 11:00:00,124.9,124.92,124.73,124.84,34931.0,118.4118,118.4308,118.2506,118.3549,34931.0
2021-02-04 11:05:00,124.83,124.88,124.66,124.69,34182.0,118.3455,118.3929,118.1843,118.2127,34182.0
2021-02-04 11:10:00,124.7,124.89,124.66,124.84,38694.0,118.2222,118.4023,118.1843,118.3549,38694.0
2021-02-04 11:15:00,124.84,124.86,124.55,124.61,20060.0,118.3549,118.3739,118.08,118.1369,20060.0
2021-02-04 11:20:00,124.6,124.88,124.59,124.81,34228.0,118.1274,118.3929,118.1179,118.3265,34228.0
2021-02-04 11:25:00,124.8,124.89,124.72,124.89,25065.0,118.317,118.4023,118.2412,118.4023,25065.0
2021-02-04 11:30:00,124.86,125.1,124.75,124.97,84580.0,118.3739,118.6014,118.2696,118.4782,84580.0
2021-02-04 11:35:00,124.96,125.33,124.96,125.3,41247.0,118.4687,118.8195,118.4687,118.791,41247.0
2021-02-04 11:40:00,125.28,125.41,125.13,125.17,42589.0,118.7721,118.8953,118.6299,118.6678,42589.0
2021-02-04 11:45:00,125.2,125.25,125.08,125.12,48556.0,118.6962,118.7436,118.5825,118.6204,48556.0
2021-02-04 11:50:00,125.15,125.25,125.1,125.18,72342.0,118.6488,118.7436,118.6014,118.6773,72342.0
2021-02-04 11:55:00,125.16,125.21,125.07,125.07,52399.0,118.6583,118.7057,118.573,118.573,52399.0
2021-02-04 12:00:00,125.07,125.09,124.74,124.78,31750.0,118.573,118.5919,118.2601,118.298,31750.0
2021-02-04 12:05:00,124.76,124.81,124.48,124.74,22894.0,118.2791,118.3265,118.0136,118.2601,22894.0
2021-02-04 12:10:00,124.73,124.81,124.69,124.77,17184.0,118.2506,118.3265,118.2127,118.2886,17184.0
2021-02-04 12:15:00,124.75,124.98,124.73,124.89,41038.0,118.2696,118.4877,118.2506,118.4023,41038.0
2021-02-04 12:20:00,124.88,125.01,124.85,124.97,36207.0,118.3929,118.5161,118.3644,118.4782,36207.0
2021-02-04 12:25:00,125.0,125.11,124.89,125.0,24274.0,118.5066,118.6109,118.4023,118.5066,24274.0
2021-02-04 12:30:00,125.07,125.07,124.81,124.85,38902.0,118.573,118.573,118.3265,118.3644,38902.0
2021-02-04 12:35:00,124.84,124.85,124.58,124.59,15789.0,118.3549,118.3644,118.1084,118.1179,15789.0
2021-02-04 12:40:00,124.62,124.82,124.57,124.73,24143.0,118.1464,118.336,118.099,118.2506,24143.0
2021-02-04 12:45:00,124.7,124.7,124.58,124.69,9879.0,118.2222,118.2222,118.1084,118.2127,9879.0
2021-02-04 12:50:00,124.69,124.77,124.57,124.57,19105.0,118.2127,118.2886,118.099,118.099,19105.0
2021-02-04 12:55:00,124.56,124.56,124.3,124.39,42158.0,118.0895,118.0895,117.843,117.9283,42158.0
2021-02-04 13:00:00,124.39,124.53,124.32,124.46,9407.0,117.9283,118.061,117.8619,117.9947,9407.0
2021-02-04 13:05:00,124.49,124.68,124.49,124.59,10759.0,118.0231,118.2032,118.0231,118.1179,10759.0
2021-02-04 13:10:00,124.59,124.61,124.48,124.61,10183.0,118.1179,118.1369,118.0136,118.1369,10183.0
2021-02-04 13:15:00,124.61,124.61,124.26,124.42,28506.0,118.1369,118.1369,117.8051,117.9567,28506.0
2021-02-04 13:20:00,124.39,124.57,124.32,124.37,15390.0,117.9283,118.099,117.8619,117.9093,15390.0
2021-02-04 13:25:00,124.4,124.48,124.29,124.36,13844.0,117.9378,118.0136,117.8335,117.8999,13844.0
2021-02-04 13:30:00,124.35,124.39,124.21,124.25,12900.0,117.8904,117.9283,117.7577,117.7956,12900.0
2021-02-04 13:35:00,124.26,124.29,124.07,124.11,18614.0,117.8051,117.8335,117.6249,117.6629,18614.0
2021-02-04 13:40:00,124.08,124.26,123.99,124.19,23860.0,117.6344,117.8051,117.5491,117.7387,23860.0
2021-02-04 13:45:00,124.2,124.24,124.0,124.12,11582.0,117.7482,117.7861,117.5586,117.6723,11582.0
2021-02-04 13:50:00,124.13,124.16,124.02,124.08,11604.0,117.6818,117.7103,117.5775,117.6344,11604.0
2021-02-04 13:55:00,124.09,124.2,124.08,124.11,13907.0,117.6439,117.7482,117.6344,117.6629,13907.0
2021-02-04 14:00:00,124.13,124.26,124.07,124.25,13516.0,117.6818,117.8051,117.6249,117.7956,13516.0
2021-02-04 14:05:00,124.23,124.32,124.16,124.27,19220.0,117.7766,117.8619,117.7103,117.8145,19220.0
2021-02-04 14:10:00,124.25,124.4,124.24,124.39,12505.0,117.7956,117.9378,117.7861,117.9283,12505.0
2021-02-04 14:15:00,124.38,124.56,124.36,124.53,14346.0,117.9188,118.0895,117.8999,118.061,14346.0
2021-02-04 14:20:00,124.53,124.64,124.51,124.64,8443.0,118.061,118.1653,118.0421,118.1653,8443.0
2021-02-04 14:25:00,124.63,124.63,124.54,124.58,19644.0,118.1558,118.1558,118.0705,118.1084,19644.0
2021-02-04 14:30:00,124.58,124.7,124.49,124.65,21584.0,118.1084,118.2222,118.0231,118.1748,21584.0
2021-02-04 14:35:00,124.65,124.69,124.63,124.64,6258.0,118.1748,118.2127,118.1558,118.1653,6258.0
2021-02-04 14:40:00,124.62,124.62,124.43,124.51,13779.0,118.1464,118.1464,117.9662,118.0421,13779.0
2021-02-04 14:45:00,124.5,124.5,124.28,124.28,15780.0,118.0326,118.0326,117.824,117.824,15780.0
2021-02-04 14:50:00,124.3,124.44,124.09,124.43,18844.0,117.843,117.9757,117.6439,117.9662,18844.0
2021-02-04 14:55:00,124.4,124.58,124.29,124.29,22651.0,117.9378,118.1084,117.8335,117.8335,22651.0
2021-02-04 15:00:00,124.27,124.35,124.21,124.28,24471.0,117.8145,117.8904,117.7577,117.824,24471.0
2021-02-04 15:05:00,124.31,124.46,124.28,124.4,15094.0,117.8525,117.9947,117.824,117.9378,15094.0
2021-02-04 15:10:00,124.4,124.46,124.33,124.4,43932.0,117.9378,117.9947,117.8714,117.9378,43932.0
2021-02-04 15:15:00,124.4,124.41,124.09,124.1,55966.0,117.9378,117.9473,117.6439,117.6534,55966.0
2021-02-04 15:20:00,124.12,124.24,124.07,124.18,46918.0,117.6723,117.7861,117.6249,117.7292,46918.0
2021-02-04 15:25:00,124.18,124.22,124.07,124.14,15992.0,117.7292,117.7671,117.6249,117.6913,15992.0
2021-02-04 15:30:00,124.13,124.27,124.07,124.14,29708.0,117.6818,117.8145,117.6249,117.6913,29708.0
2021-02-04 15:35:00,124.14,124.23,124.08,124.12,43197.0,117.6913,117.7766,117.6344,117.6723,43197.0
2021-02-04 15:40:00,124.13,124.43,124.12,124.36,50199.0,117.6818,117.9662,117.6723,117.8999,50199.0
2021-02-04 15:45:00,124.36,124.42,124.23,124.26,48120.0,117.8999,117.9567,117.7766,117.8051,48120.0
2021-02-04 15:50:00,124.26,124.52,124.18,124.4,78215.0,117.8051,118.0516,117.7292,117.9378,78215.0
2021-02-04 15:55:00,124.41,124.98,124.36,124.9,147746.0,117.9473,118.4877,117.8999,118.4118,147746.0
2021-02-05 09:30:00,126.62,127.29,126.11,127.01,126552.0,120.0425,120.6777,119.559,120.4122,126552.0
2021-02-05 09:35:00,127.01,127.01,126.08,126.39,77298.0,120.4122,120.4122,119.5305,119.8244,77298.0
2021-02-05 09:40:00,126.36,126.69,126.21,126.4,48575.0,119.796,120.1088,119.6538,119.8339,48575.0
2021-02-05 09:45:00,126.39,126.74,126.25,126.27,29737.0,119.8244,120.1562,119.6917,119.7106,29737.0
2021-02-05 09:50:00,126.28,126.69,126.19,126.69,42782.0,119.7201,120.1088,119.6348,120.1088,42782.0
2021-02-05 09:55:00,126.64,126.66,126.36,126.65,17941.0,120.0614,120.0804,119.796,120.0709,17941.0
2021-02-05 10:00:00,126.66,127.0,126.64,126.94,34880.0,120.0804,120.4027,120.0614,120.3458,34880.0
2021-02-05 10:05:00,126.91,126.97,126.65,126.73,53692.0,120.3174,120.3743,120.0709,120.1468,53692.0
2021-02-05 10:10:00,126.73,126.84,126.56,126.63,49974.0,120.1468,120.251,119.9856,120.0519,49974.0
2021-02-05 10:15:00,126.64,126.65,125.8,125.83,28914.0,120.0614,120.0709,119.2651,119.2935,28914.0
2021-02-05 10:20:00,125.86,126.24,125.85,126.18,102636.0,119.3219,119.6822,119.3125,119.6253,102636.0
2021-02-05 10:25:00,126.21,126.21,125.98,126.04,36535.0,119.6538,119.6538,119.4357,119.4926,36535.0
2021-02-05 10:30:00,126.05,126.77,125.98,126.73,115276.0,119.5021,120.1847,119.4357,120.1468,115276.0
2021-02-05 10:35:00,126.7,126.84,126.44,126.83,30248.0,120.1183,120.251,119.8718,120.2416,30248.0
2021-02-05 10:40:00,126.83,127.16,126.77,127.12,29532.0,120.2416,120.5544,120.1847,120.5165,29532.0
2021-02-05 10:45:00,127.11,127.3,126.96,127.25,25167.0,120.507,120.6871,120.3648,120.6397,25167.0
2021-02-05 10:50:00,127.27,127.34,127.08,127.1,22168.0,120.6587,120.7251,120.4786,120.4975,22168.0
2021-02-05 10:55:00,127.1,127.22,127.05,127.08,27683.0,120.4975,120.6113,120.4501,120.4786,27683.0
2021-02-05 11:00:00,127.09,127.11,126.62,126.67,14018.0,120.4881,120.507,120.0425,120.0899,14018.0
2021-02-05 11:05:00,126.68,126.68,126.3,126.31,17277.0,120.0993,120.0993,119.7391,119.7486,17277.0
2021-02-05 11:10:00,126.4,126.65,126.37,126.65,26873.0,119.8339,120.0709,119.8055,120.0709,26873.0
2021-02-05 11:15:00,126.62,126.85,126.53,126.83,27719.0,120.0425,120.2605,119.9571,120.2416,27719.0
2021-02-05 11:20:00,126.83,127.03,126.72,126.91,29567.0,120.2416,120.4312,120.1373,120.3174,29567.0
2021-02-05 11:25:00,126.88,126.91,126.66,126.81,16985.0,120.289,120.3174,120.0804,120.2226,16985.0
2021-02-05 11:30:00,126.83,126.95,126.78,126.93,10264.0,120.2416,120.3553,120.1942,120.3364,10264.0
2021-02-05 11:35:00,126.95,127.08,126.82,126.89,11773.0,120.3553,120.4786,120.2321,120.2984,11773.0
2021-02-05 11:40:00,126.89,126.95,126.77,126.87,12340.0,120.2984,120.3553,120.1847,120.2795,12340.0
2021-02-05 11:45:00,126.86,126.97,126.71,126.95,87561.0,120.27,120.3743,120.1278,120.3553,87561.0
2021-02-05 11:50:00,126.97,126.99,126.59,126.64,36352.0,120.3743,120.3932,120.014,120.0614,36352.0
2021-02-05 11:55:00,126.64,126.67,126.42,126.44,19366.0,120.0614,120.0899,119.8529,119.8718,19366.0
2021-02-05 12:00:00,126.46,126.48,126.27,126.45,16835.0,119.8908,119.9097,119.7106,119.8813,16835.0
2021-02-05 12:05:00,126.48,126.64,126.44,126.45,15402.0,119.9097,120.0614,119.8718,119.8813,15402.0
2021-02-05 12:10:00,126.43,126.47,126.32,126.47,7505.0,119.8623,119.9003,119.7581,119.9003,7505.0
2021-02-05 12:15:00,126.45,126.51,126.33,126.41,9631.0,119.8813,119.9382,119.7675,119.8434,9631.0
2021-02-05 12:20:00,126.39,126.5,126.32,126.43,9060.0,119.8244,119.9287,119.7581,119.8623,9060.0
2021-02-05 12:25:00,126.41,126.52,126.37,126.4,14453.0,119.8434,119.9477,119.8055,119.8339,14453.0
2021-02-05 12:30:00,126.47,126.6,126.4,126.59,9483.0,119.9003,120.0235,119.8339,120.014,9483.0
2021-02-05 12:35:00,126.56,126.56,126.47,126.56,19210.0,119.9856,119.9856,119.9003,119.9856,19210.0
2021-02-05 12:40:00,126.54,126.69,126.5,126.65,8557.0,119.9666,120.1088,119.9287,120.0709,8557.0
2021-02-05 12:45:00,126.68,126.7,126.57,126.69,10715.0,120.0993,120.1183,119.9951,120.1088,10715.0
2021-02-05 12:50:00,126.66,126.76,126.61,126.68,20161.0,120.0804,120.1752,120.033,120.0993,20161.0
2021-02-05 12:55:00,126.63,126.67,126.58,126.62,19226.0,120.0519,120.0899,120.0045,120.0425,19226.0
2021-02-05 13:00:00,126.66,126.68,126.49,126.57,23091.0,120.0804,120.0993,119.9192,119.9951,23091.0
2021-02-05 13:05:00,126.56,126.56,126.23,126.25,15541.0,119.9856,119.9856,119.6727,119.6917,15541.0
2021-02-05 13:10:00,126.24,126.24,126.08,126.19,10707.0,119.6822,119.6822,119.5305,119.6348,10707.0
2021-02-05 13:15:00,126.16,126.25,126.11,126.2,9099.0,119.6064,119.6917,119.559,119.6443,9099.0
2021-02-05 13:20:00,126.17,126.17,125.79,125.88,36506.0,119.6158,119.6158,119.2556,119.3409,36506.0
2021-02-05 13:25:00,125.85,125.92,125.63,125.76,21411.0,119.3125,119.3788,119.1039,119.2271,21411.0
2021-02-05 13:30:00,125.8,125.91,125.7,125.85,8506.0,119.2651,119.3693,119.1703,119.3125,8506.0
2021-02-05 13:35:00,125.85,125.94,125.77,125.94,7063.0,119.3125,119.3978,119.2366,119.3978,7063.0
2021-02-05 13:40:00,125.9,125.93,125.78,125.85,11831.0,119.3599,119.3883,119.2461,119.3125,11831.0
2021-02-05 13:45:00,125.82,125.94,125.71,125.94,9442.0,119.284,119.3978,119.1797,119.3978,9442.0
2021-02-05 13:50:00,125.92,125.94,125.83,125.92,5645.0,119.3788,119.3978,119.2935,119.3788,5645.0
2021-02-05 13:55:00,125.94,125.99,125.85,125.92,8370.0,119.3978,119.4452,119.3125,119.3788,8370.0
2021-02-05 14:00:00,125.92,126.07,125.83,126.03,8835.0,119.3788,119.521,119.2935,119.4831,8835.0
2021-02-05 14:05:00,126.03,126.08,125.87,125.96,7869.0,119.4831,119.5305,119.3314,119.4168,7869.0
2021-02-05 14:10:00,125.96,126.02,125.92,126.02,4735.0,119.4168,119.4736,119.3788,119.4736,4735.0
2021-02-05 14:15:00,126.0,126.0,125.91,125.93,7136.0,119.4547,119.4547,119.3693,119.3883,7136.0
2021-02-05 14:20:00,125.93,126.04,125.92,125.96,7244.0,119.3883,119.4926,119.3788,119.4168,7244.0
2021-02-05 14:25:00,125.98,126.16,125.98,126.08,8624.0,119.4357,119.6064,119.4357,119.5305,8624.0
2021-02-05 14:30:00,126.11,126.2,126.05,126.06,6301.0,119.559,119.6443,119.5021,119.5116,6301.0
2021-02-05 14:35:00,126.06,126.12,126.0,126.12,7121.0,119.5116,119.5684,119.4547,119.5684,7121.0
2021-02-05 14:40:00,126.12,126.13,126.0,126.01,14068.0,119.5684,119.5779,119.4547,119.4642,14068.0
2021-02-05 14:45:00,125.99,126.07,125.94,126.07,8251.0,119.4452,119.521,119.3978,119.521,8251.0
2021-02-05 14:50:00,126.06,126.08,125.91,126.05,9460.0,119.5116,119.5305,119.3693,119.5021,9460.0
2021-02-05 14:55:00,126.05,126.11,125.95,125.98,10545.0,119.5021,119.559,119.4073,119.4357,10545.0
2021-02-05 15:00:00,125.99,126.0,125.76,125.81,16153.0,119.4452,119.4547,119.2271,119.2745,16153.0
2021-02-05 15:05:00,125.83,125.91,125.81,125.9,14206.0,119.2935,119.3693,119.2745,119.3599,14206.0
2021-02-05 15:10:00,125.91,125.96,125.79,125.93,16916.0,119.3693,119.4168,119.2556,119.3883,16916.0
2021-02-05 15:15:00,125.94,126.02,125.86,125.87,17189.0,119.3978,119.4736,119.3219,119.3314,17189.0
2021-02-05 15:20:00,125.87,126.08,125.87,126.08,12164.0,119.3314,119.5305,119.3314,119.5305,12164.0
2021-02-05 15:25:00,126.08,126.11,125.95,125.95,13888.0,119.5305,119.559,119.4073,119.4073,13888.0
2021-02-05 15:30:00,125.95,126.01,125.88,126.01,31145.0,119.4073,119.4642,119.3409,119.4642,31145.0
2021-02-05 15:35:00,126.03,126.1,125.94,126.07,37672.0,119.4831,119.5495,119.3978,119.521,37672.0
2021-02-05 15:40:00,126.08,126.28,126.01,126.27,34545.0,119.5305,119.7201,119.4642,119.7106,34545.0
2021-02-05 15:45:00,126.27,126.34,126.04,126.07,43671.0,119.7106,119.777,119.4926,119.521,43671.0
2021-02-05 15:50:00,126.05,126.15,125.95,126.0,56177.0,119.5021,119.5969,119.4073,119.4547,56177.0
2021-02-05 15:55:00,126.02,126.29,125.97,126.27,135065.0,119.4736,119.7296,119.4262,119.7106,135065.0
2021-02-08 09:30:00,126.87,127.69,126.74,127.52,63342.0,120.2795,121.0569,120.1562,120.8957,63342.0
2021-02-08 09:35:00,127.46,127.9,127.41,127.63,32736.0,120.8388,121.256,120.7914,121.0,32736.0
2021-02-08 09:40:00,127.67,128.16,127.67,128.11,42232.0,121.0379,121.5025,121.0379,121.4551,42232.0
2021-02-08 09:45:00,128.11,128.4,128.08,128.37,37668.0,121.4551,121.73,121.4266,121.7016,37668.0
2021-02-08 09:50:00,128.4,128.4,128.0,128.08,30744.0,121.73,121.73,121.3508,121.4266,30744.0
2021-02-08 09:55:00,128.12,128.14,127.66,127.89,28329.0,121.4645,121.4835,121.0284,121.2465,28329.0
2021-02-08 10:00:00,127.94,128.27,127.77,127.85,28589.0,121.2939,121.6068,121.1327,121.2086,28589.0
2021-02-08 10:05:00,127.97,127.98,127.79,127.92,10618.0,121.3223,121.3318,121.1517,121.2749,10618.0
2021-02-08 10:10:00,127.92,127.92,127.59,127.63,18486.0,121.2749,121.2749,120.9621,121.0,18486.0
2021-02-08 10:15:00,127.62,127.87,127.51,127.76,13832.0,120.9905,121.2275,120.8862,121.1232,13832.0
2021-02-08 10:20:00,127.74,127.75,127.49,127.59,20964.0,121.1043,121.1138,120.8673,120.9621,20964.0
2021-02-08 10:25:00,127.59,127.78,127.47,127.75,19127.0,120.9621,121.1422,120.8483,121.1138,19127.0
2021-02-08 10:30:00,127.75,127.9,127.72,127.82,13836.0,121.1138,121.256,121.0853,121.1801,13836.0
2021-02-08 10:35:00,127.79,127.92,127.78,127.8,11850.0,121.1517,121.2749,121.1422,121.1612,11850.0
2021-02-08 10:40:00,127.79,127.92,127.72,127.88,13832.0,121.1517,121.2749,121.0853,121.237,13832.0
2021-02-08 10:45:00,127.88,128.12,127.88,128.09,10607.0,121.237,121.4645,121.237,121.4361,10607.0
2021-02-08 10:50:00,128.08,128.1,127.47,127.55,18331.0,121.4266,121.4456,120.8483,120.9242,18331.0
2021-02-08 10:55:00,127.53,127.77,127.4,127.73,34832.0,120.9052,121.1327,120.7819,121.0948,34832.0
2021-02-08 11:00:00,127.76,127.91,127.68,127.84,26335.0,121.1232,121.2655,121.0474,121.1991,26335.0
2021-02-08 11:05:00,127.84,127.89,127.7,127.8,21140.0,121.1991,121.2465,121.0664,121.1612,21140.0
2021-02-08 11:10:00,127.79,127.81,127.43,127.68,25082.0,121.1517,121.1706,120.8104,121.0474,25082.0
2021-02-08 11:15:00,127.69,127.69,127.33,127.47,44585.0,121.0569,121.0569,120.7156,120.8483,44585.0
2021-02-08 11:20:00,127.46,127.55,127.39,127.44,12939.0,120.8388,120.9242,120.7725,120.8199,12939.0
2021-02-08 11:25:00,127.46,127.6,127.34,127.49,17704.0,120.8388,120.9716,120.7251,120.8673,17704.0
2021-02-08 11:30:00,127.48,127.55,127.43,127.46,17839.0,120.8578,120.9242,120.8104,120.8388,17839.0
2021-02-08 11:35:00,127.45,127.57,127.4,127.42,33616.0,120.8294,120.9431,120.7819,120.8009,33616.0
2021-02-08 11:40:00,127.41,127.55,127.35,127.37,35776.0,120.7914,120.9242,120.7345,120.7535,35776.0
2021-02-08 11:45:00,127.36,127.5,127.25,127.35,35633.0,120.744,120.8768,120.6397,120.7345,35633.0
2021-02-08 11:50:00,127.37,127.45,127.17,127.23,28028.0,120.7535,120.8294,120.5639,120.6208,28028.0
2021-02-08 11:55:00,127.23,127.4,127.21,127.26,32168.0,120.6208,120.7819,120.6018,120.6492,32168.0
2021-02-08 12:00:00,127.28,127.34,127.2,127.27,15551.0,120.6682,120.7251,120.5923,120.6587,15551.0
2021-02-08 12:05:00,127.28,127.36,127.21,127.27,24868.0,120.6682,120.744,120.6018,120.6587,24868.0
2021-02-08 12:10:00,127.27,127.38,127.27,127.33,15113.0,120.6587,120.763,120.6587,120.7156,15113.0
2021-02-08 12:15:00,127.36,127.46,127.35,127.36,17365.0,120.744,120.8388,120.7345,120.744,17365.0
2021-02-08 12:20:00,127.36,127.59,127.36,127.59,10380.0,120.744,120.9621,120.744,120.9621,10380.0
2021-02-08 12:25:00,127.6,127.62,127.46,127.51,13238.0,120.9716,120.9905,120.8388,120.8862,13238.0
2021-02-08 12:30:00,127.49,127.66,127.49,127.63,7734.0,120.8673,121.0284,120.8673,121.0,7734.0
2021-02-08 12:35:00,127.64,127.68,127.63,127.68,8004.0,121.0095,121.0474,121.0,121.0474,8004.0
2021-02-08 12:40:00,127.68,127.76,127.65,127.68,11515.0,121.0474,121.1232,121.019,121.0474,11515.0
2021-02-08 12:45:00,127.68,127.72,127.65,127.66,7547.0,121.0474,121.0853,121.019,121.0284,7547.0
2021-02-08 12:50:00,127.67,127.74,127.61,127.7,8597.0,121.0379,121.1043,120.981,121.0664,8597.0
2021-02-08 12:55:00,127.71,127.77,127.61,127.76,11123.0,121.0758,121.1327,120.981,121.1232,11123.0
2021-02-08 13:00:00,127.74,127.74,127.56,127.59,6772.0,121.1043,121.1043,120.9336,120.9621,6772.0
2021-02-08 13:05:00,127.6,127.68,127.56,127.68,11150.0,120.9716,121.0474,120.9336,121.0474,11150.0
2021-02-08 13:10:00,127.71,127.72,127.64,127.66,6738.0,121.0758,121.0853,121.0095,121.0284,6738.0
2021-02-08 13:15:00,127.66,127.75,127.64,127.73,5439.0,121.0284,121.1138,121.0095,121.0948,5439.0
2021-02-08 13:20:00,127.71,127.75,127.66,127.71,7073.0,121.0758,121.1138,121.0284,121.0758,7073.0
2021-02-08 13:25:00,127.69,127.77,127.68,127.74,10654.0,121.0569,121.1327,121.0474,121.1043,10654.0
2021-02-08 13:30:00,127.75,127.83,127.72,127.8,11561.0,121.1138,121.1896,121.0853,121.1612,11561.0
2021-02-08 13:35:00,127.79,127.87,127.78,127.86,10978.0,121.1517,121.2275,121.1422,121.2181,10978.0
2021-02-08 13:40:00,127.84,127.85,127.74,127.77,7770.0,121.1991,121.2086,121.1043,121.1327,7770.0
2021-02-08 13:45:00,127.78,127.88,127.77,127.87,9601.0,121.1422,121.237,121.1327,121.2275,9601.0
2021-02-08 13:50:00,127.86,127.92,127.73,127.73,19122.0,121.2181,121.2749,121.0948,121.0948,19122.0
2021-02-08 13:55:00,127.8,127.98,127.8,127.88,9633.0,121.1612,121.3318,121.1612,121.237,9633.0
2021-02-08 14:00:00,127.88,127.97,127.88,127.94,5999.0,121.237,121.3223,121.237,121.2939,5999.0
2021-02-08 14:05:00,127.93,127.99,127.84,127.84,12524.0,121.2844,121.3413,121.1991,121.1991,12524.0
2021-02-08 14:10:00,127.85,127.94,127.77,127.88,22175.0,121.2086,121.2939,121.1327,121.237,22175.0
2021-02-08 14:15:00,127.87,127.9,127.82,127.88,7367.0,121.2275,121.256,121.1801,121.237,7367.0
2021-02-08 14:20:00,127.87,127.91,127.75,127.86,16496.0,121.2275,121.2655,121.1138,121.2181,16496.0
2021-02-08 14:25:00,127.87,127.91,127.68,127.68,34240.0,121.2275,121.2655,121.0474,121.0474,34240.0
2021-02-08 14:30:00,127.66,127.72,127.59,127.7,23306.0,121.0284,121.0853,120.9621,121.0664,23306.0
2021-02-08 14:35:00,127.72,127.76,127.7,127.75,9646.0,121.0853,121.1232,121.0664,121.1138,9646.0
2021-02-08 14:40:00,127.76,127.87,127.74,127.87,9599.0,121.1232,121.2275,121.1043,121.2275,9599.0
2021-02-08 14:45:00,127.87,127.89,127.78,127.89,11997.0,121.2275,121.2465,121.1422,121.2465,11997.0
2021-02-08 14:50:00,127.9,127.96,127.86,127.96,8786.0,121.256,121.3129,121.2181,121.3129,8786.0
2021-02-08 14:55:00,127.94,127.96,127.91,127.94,13815.0,121.2939,121.3129,121.2655,121.2939,13815.0
2021-02-08 15:00:00,127.94,127.96,127.91,127.94,21783.0,121.2939,121.3129,121.2655,121.2939,21783.0
2021-02-08 15:05:00,127.96,128.07,127.94,127.97,21761.0,121.3129,121.4171,121.2939,121.3223,21761.0
2021-02-08 15:10:00,127.98,128.1,127.98,128.07,23595.0,121.3318,121.4456,121.3318,121.4171,23595.0
2021-02-08 15:15:00,128.06,128.06,127.98,128.02,15488.0,121.4077,121.4077,121.3318,121.3697,15488.0
2021-02-08 15:20:00,128.02,128.07,128.02,128.02,13606.0,121.3697,121.4171,121.3697,121.3697,13606.0
2021-02-08 15:25:00,128.04,128.05,127.96,127.97,15315.0,121.3887,121.3982,121.3129,121.3223,15315.0
2021-02-08 15:30:00,127.95,128.04,127.79,127.8,28165.0,121.3034,121.3887,121.1517,121.1612,28165.0
2021-02-08 15:35:00,127.81,127.95,127.8,127.95,29270.0,121.1706,121.3034,121.1612,121.3034,29270.0
2021-02-08 15:40:00,127.95,128.0,127.9,127.92,30599.0,121.3034,121.3508,121.256,121.2749,30599.0
2021-02-08 15:45:00,127.91,127.91,127.8,127.88,32345.0,121.2655,121.2655,121.1612,121.237,32345.0
2021-02-08 15:50:00,127.87,127.87,127.66,127.66,76074.0,121.2275,121.2275,121.0284,121.0284,76074.0
2021-02-08 15:55:00,127.68,128.0,127.53,127.9,284495.0,121.0474,121.3508,120.9052,121.256,284495.0
2021-02-09 09:30:00,127.65,127.66,126.92,127.15,47051.0,121.019,121.0284,120.3269,120.5449,47051.0
2021-02-09 09:35:00,127.11,127.16,126.28,126.33,28294.0,120.507,120.5544,119.7201,119.7675,28294.0
2021-02-09 09:40:00,126.35,126.73,126.2,126.67,13454.0,119.7865,120.1468,119.6443,120.0899,13454.0
2021-02-09 09:45:00,126.75,126.93,126.64,126.92,14748.0,120.1657,120.3364,120.0614,120.3269,14748.0
2021-02-09 09:50:00,126.93,127.07,126.81,127.0,11249.0,120.3364,120.4691,120.2226,120.4027,11249.0
2021-02-09 09:55:00,126.97,127.19,126.92,126.93,15081.0,120.3743,120.5829,120.3269,120.3364,15081.0
2021-02-09 10:00:00,126.92,127.23,126.91,126.92,29553.0,120.3269,120.6208,120.3174,120.3269,29553.0
2021-02-09 10:05:00,126.9,126.9,126.59,126.61,14949.0,120.3079,120.3079,120.014,120.033,14949.0
2021-02-09 10:10:00,126.65,127.03,126.65,127.03,16678.0,120.0709,120.4312,120.0709,120.4312,16678.0
2021-02-09 10:15:00,127.01,127.08,126.7,126.77,12345.0,120.4122,120.4786,120.1183,120.1847,12345.0
2021-02-09 10:20:00,126.82,126.83,126.27,126.28,21286.0,120.2321,120.2416,119.7106,119.7201,21286.0
2021-02-09 10:25:00,126.25,126.6,126.25,126.41,13258.0,119.6917,120.0235,119.6917,119.8434,13258.0
2021-02-09 10:30:00,126.42,126.57,126.29,126.3,12627.0,119.8529,119.9951,119.7296,119.7391,12627.0
2021-02-09 10:35:00,126.27,126.51,126.24,126.47,14829.0,119.7106,119.9382,119.6822,119.9003,14829.0
2021-02-09 10:40:00,126.46,126.6,126.4,126.59,12942.0,119.8908,120.0235,119.8339,120.014,12942.0
2021-02-09 10:45:00,126.57,126.57,126.3,126.45,14917.0,119.9951,119.9951,119.7391,119.8813,14917.0
2021-02-09 10:50:00,126.42,126.55,126.33,126.55,10452.0,119.8529,119.9761,119.7675,119.9761,10452.0
2021-02-09 10:55:00,126.55,126.69,126.49,126.67,12646.0,119.9761,120.1088,119.9192,120.0899,12646.0
2021-02-09 11:00:00,126.63,126.63,126.41,126.49,12094.0,120.0519,120.0519,119.8434,119.9192,12094.0
2021-02-09 11:05:00,126.45,126.45,126.31,126.43,10556.0,119.8813,119.8813,119.7486,119.8623,10556.0
2021-02-09 11:10:00,126.41,126.46,126.28,126.31,11208.0,119.8434,119.8908,119.7201,119.7486,11208.0
2021-02-09 11:15:00,126.32,126.34,126.22,126.34,13234.0,119.7581,119.777,119.6632,119.777,13234.0
2021-02-09 11:20:00,126.34,126.61,126.34,126.59,28433.0,119.777,120.033,119.777,120.014,28433.0
2021-02-09 11:25:00,126.6,126.82,126.6,126.74,29049.0,120.0235,120.2321,120.0235,120.1562,29049.0
2021-02-09 11:30:00,126.73,126.8,126.45,126.69,40106.0,120.1468,120.2131,119.8813,120.1088,40106.0
2021-02-09 11:35:00,126.73,126.91,126.73,126.8,13845.0,120.1468,120.3174,120.1468,120.2131,13845.0
2021-02-09 11:40:00,126.8,126.87,126.78,126.8,10226.0,120.2131,120.2795,120.1942,120.2131,10226.0
2021-02-09 11:45:00,126.82,126.9,126.79,126.82,9955.0,120.2321,120.3079,120.2036,120.2321,9955.0
2021-02-09 11:50:00,126.81,126.89,126.81,126.84,11211.0,120.2226,120.2984,120.2226,120.251,11211.0
2021-02-09 11:55:00,126.85,126.85,126.66,126.69,11749.0,120.2605,120.2605,120.0804,120.1088,11749.0
2021-02-09 12:00:00,126.69,126.78,126.65,126.78,7449.0,120.1088,120.1942,120.0709,120.1942,7449.0
2021-02-09 12:05:00,126.79,126.88,126.74,126.82,9621.0,120.2036,120.289,120.1562,120.2321,9621.0
2021-02-09 12:10:00,126.84,126.93,126.84,126.92,7395.0,120.251,120.3364,120.251,120.3269,7395.0
2021-02-09 12:15:00,126.9,126.94,126.76,126.76,9364.0,120.3079,120.3458,120.1752,120.1752,9364.0
2021-02-09 12:20:00,126.76,126.86,126.73,126.85,6663.0,120.1752,120.27,120.1468,120.2605,6663.0
2021-02-09 12:25:00,126.8,126.91,126.78,126.83,8444.0,120.2131,120.3174,120.1942,120.2416,8444.0
2021-02-09 12:30:00,126.84,126.94,126.83,126.9,16511.0,120.251,120.3458,120.2416,120.3079,16511.0
2021-02-09 12:35:00,126.9,127.03,126.89,127.0,9504.0,120.3079,120.4312,120.2984,120.4027,9504.0
2021-02-09 12:40:00,127.0,127.1,126.99,127.09,9764.0,120.4027,120.4975,120.3932,120.4881,9764.0
2021-02-09 12:45:00,127.11,127.11,126.91,126.92,8447.0,120.507,120.507,120.3174,120.3269,8447.0
2021-02-09 12:50:00,126.93,126.99,126.89,126.89,5696.0,120.3364,120.3932,120.2984,120.2984,5696.0
2021-02-09 12:55:00,126.87,126.91,126.82,126.89,10024.0,120.2795,120.3174,120.2321,120.2984,10024.0
2021-02-09 13:00:00,126.9,126.95,126.72,126.75,7055.0,120.3079,120.3553,120.1373,120.1657,7055.0
2021-02-09 13:05:00,126.76,126.79,126.71,126.79,10167.0,120.1752,120.2036,120.1278,120.2036,10167.0
2021-02-09 13:10:00,126.78,126.91,126.78,126.9,11298.0,120.1942,120.3174,120.1942,120.3079,11298.0
2021-02-09 13:15:00,126.91,126.94,126.84,126.92,9190.0,120.3174,120.3458,120.251,120.3269,9190.0
2021-02-09 13:20:00,126.9,126.96,126.83,126.84,7210.0,120.3079,120.3648,120.2416,120.251,7210.0
2021-02-09 13:25:00,126.84,126.91,126.68,126.74,15227.0,120.251,120.3174,120.0993,120.1562,15227.0
2021-02-09 13:30:00,126.74,126.82,126.72,126.81,8269.0,120.1562,120.2321,120.1373,120.2226,8269.0
2021-02-09 13:35:00,126.86,126.87,126.79,126.86,6090.0,120.27,120.2795,120.2036,120.27,6090.0
2021-02-09 13:40:00,126.86,126.86,126.76,126.84,7254.0,120.27,120.27,120.1752,120.251,7254.0
2021-02-09 13:45:00,126.84,126.86,126.69,126.7,8944.0,120.251,120.27,120.1088,120.1183,8944.0
2021-02-09 13:50:00,126.67,126.75,126.66,126.72,4768.0,120.0899,120.1657,120.0804,120.1373,4768.0
2021-02-09 13:55:00,126.75,126.84,126.74,126.82,7292.0,120.1657,120.251,120.1562,120.2321,7292.0
2021-02-09 14:00:00,126.84,126.86,126.78,126.83,5179.0,120.251,120.27,120.1942,120.2416,5179.0
2021-02-09 14:05:00,126.84,126.86,126.8,126.84,4765.0,120.251,120.27,120.2131,120.251,4765.0
2021-02-09 14:10:00,126.84,126.93,126.83,126.85,9772.0,120.251,120.3364,120.2416,120.2605,9772.0
2021-02-09 14:15:00,126.87,126.9,126.84,126.9,6412.0,120.2795,120.3079,120.251,120.3079,6412.0
2021-02-09 14:20:00,126.9,126.92,126.8,126.8,9622.0,120.3079,120.3269,120.2131,120.2131,9622.0
2021-02-09 14:25:00,126.8,126.8,126.72,126.73,12333.0,120.2131,120.2131,120.1373,120.1468,12333.0
2021-02-09 14:30:00,126.72,126.77,126.6,126.67,9870.0,120.1373,120.1847,120.0235,120.0899,9870.0
2021-02-09 14:35:00,126.65,126.68,126.58,126.58,10446.0,120.0709,120.0993,120.0045,120.0045,10446.0
2021-02-09 14:40:00,126.59,126.66,126.57,126.58,8191.0,120.014,120.0804,119.9951,120.0045,8191.0
2021-02-09 14:45:00,126.58,126.58,126.52,126.54,6188.0,120.0045,120.0045,119.9477,119.9666,6188.0
2021-02-09 14:50:00,126.54,126.61,126.47,126.59,10686.0,119.9666,120.033,119.9003,120.014,10686.0
2021-02-09 14:55:00,126.57,126.58,126.51,126.53,6803.0,119.9951,120.0045,119.9382,119.9571,6803.0
2021-02-09 15:00:00,126.51,126.51,126.39,126.43,9695.0,119.9382,119.9382,119.8244,119.8623,9695.0
2021-02-09 15:05:00,126.43,126.47,126.4,126.41,8694.0,119.8623,119.9003,119.8339,119.8434,8694.0
2021-02-09 15:10:00,126.39,126.42,126.33,126.42,11287.0,119.8244,119.8529,119.7675,119.8529,11287.0
2021-02-09 15:15:00,126.4,126.4,126.29,126.29,12297.0,119.8339,119.8339,119.7296,119.7296,12297.0
2021-02-09 15:20:00,126.28,126.31,126.23,126.31,24019.0,119.7201,119.7486,119.6727,119.7486,24019.0
2021-02-09 15:25:00,126.31,126.36,126.25,126.29,25061.0,119.7486,119.796,119.6917,119.7296,25061.0
2021-02-09 15:30:00,126.28,126.67,126.28,126.67,27754.0,119.7201,120.0899,119.7201,120.0899,27754.0
2021-02-09 15:35:00,126.68,126.85,126.67,126.81,20833.0,120.0993,120.2605,120.0899,120.2226,20833.0
2021-02-09 15:40:00,126.81,126.81,126.65,126.69,17474.0,120.2226,120.2226,120.0709,120.1088,17474.0
2021-02-09 15:45:00,126.67,126.8,126.65,126.68,19850.0,120.0899,120.2131,120.0709,120.0993,19850.0
2021-02-09 15:50:00,126.67,126.71,126.54,126.63,38625.0,120.0899,120.1278,119.9666,120.0519,38625.0
2021-02-09 15:55:00,126.64,126.76,126.53,126.67,65685.0,120.0614,120.1752,119.9571,120.0899,65685.0
2021-02-10 09:30:00,127.63,127.65,127.0,127.19,71826.0,121.0,121.019,120.4027,120.5829,71826.0
2021-02-10 09:35:00,127.01,127.2,126.84,127.15,18727.0,120.4122,120.5923,120.251,120.5449,18727.0
2021-02-10 09:40:00,127.2,127.62,127.15,127.59,13092.0,120.5923,120.9905,120.5449,120.9621,13092.0
2021-02-10 09:45:00,127.59,128.02,127.55,128.0,21853.0,120.9621,121.3697,120.9242,121.3508,21853.0
2021-02-10 09:50:00,127.93,128.14,127.86,127.94,45343.0,121.2844,121.4835,121.2181,121.2939,45343.0
2021-02-10 09:55:00,127.92,128.2,127.92,128.19,32293.0,121.2749,121.5404,121.2749,121.5309,32293.0
2021-02-10 10:00:00,128.23,128.45,128.2,128.37,40319.0,121.5688,121.7774,121.5404,121.7016,40319.0
2021-02-10 10:05:00,128.33,128.46,128.17,128.44,32879.0,121.6636,121.7869,121.5119,121.7679,32879.0
2021-02-10 10:10:00,128.45,128.7,128.44,128.5,27629.0,121.7774,122.0144,121.7679,121.8248,27629.0
2021-02-10 10:15:00,128.46,128.5,128.01,128.02,24517.0,121.7869,121.8248,121.3603,121.3697,24517.0
2021-02-10 10:20:00,128.01,128.01,127.44,127.61,32165.0,121.3603,121.3603,120.8199,120.981,32165.0
2021-02-10 10:25:00,127.59,127.89,127.42,127.71,17472.0,120.9621,121.2465,120.8009,121.0758,17472.0
2021-02-10 10:30:00,127.8,127.8,127.43,127.57,17700.0,121.1612,121.1612,120.8104,120.9431,17700.0
2021-02-10 10:35:00,127.59,127.77,127.56,127.6,10362.0,120.9621,121.1327,120.9336,120.9716,10362.0
2021-02-10 10:40:00,127.58,127.63,126.99,127.06,19202.0,120.9526,121.0,120.3932,120.4596,19202.0
2021-02-10 10:45:00,127.12,127.36,126.97,127.3,15195.0,120.5165,120.744,120.3743,120.6871,15195.0
2021-02-10 10:50:00,127.23,127.96,127.16,127.93,14140.0,120.6208,121.3129,120.5544,121.2844,14140.0
2021-02-10 10:55:00,127.94,128.15,127.83,128.15,19407.0,121.2939,121.493,121.1896,121.493,19407.0
2021-02-10 11:00:00,128.15,128.25,127.9,127.9,10626.0,121.493,121.5878,121.256,121.256,10626.0
2021-02-10 11:05:00,127.84,128.05,127.82,128.0,12929.0,121.1991,121.3982,121.1801,121.3508,12929.0
2021-02-10 11:10:00,128.0,128.08,127.89,128.08,9681.0,121.3508,121.4266,121.2465,121.4266,9681.0
2021-02-10 11:15:00,128.11,128.11,127.85,128.01,9608.0,121.4551,121.4551,121.2086,121.3603,9608.0
2021-02-10 11:20:00,127.97,127.98,127.74,127.74,10897.0,121.3223,121.3318,121.1043,121.1043,10897.0
2021-02-10 11:25:00,127.76,127.81,127.54,127.6,12642.0,121.1232,121.1706,120.9147,120.9716,12642.0
2021-02-10 11:30:00,127.62,127.65,127.32,127.55,11330.0,120.9905,121.019,120.7061,120.9242,11330.0
2021-02-10 11:35:00,127.61,127.61,127.44,127.56,6079.0,120.981,120.981,120.8199,120.9336,6079.0
2021-02-10 11:40:00,127.56,127.61,127.49,127.5,3952.0,120.9336,120.981,120.8673,120.8768,3952.0
2021-02-10 11:45:00,127.49,127.59,127.47,127.55,8096.0,120.8673,120.9621,120.8483,120.9242,8096.0
2021-02-10 11:50:00,127.59,127.68,127.54,127.65,4649.0,120.9621,121.0474,120.9147,121.019,4649.0
2021-02-10 11:55:00,127.66,127.8,127.59,127.59,12021.0,121.0284,121.1612,120.9621,120.9621,12021.0
2021-02-10 12:00:00,127.57,127.71,127.46,127.71,14084.0,120.9431,121.0758,120.8388,121.0758,14084.0
2021-02-10 12:05:00,127.63,127.78,127.57,127.77,10055.0,121.0,121.1422,120.9431,121.1327,10055.0
2021-02-10 12:10:00,127.75,128.07,127.75,128.02,13721.0,121.1138,121.4171,121.1138,121.3697,13721.0
2021-02-10 12:15:00,127.99,128.16,127.91,128.08,15687.0,121.3413,121.5025,121.2655,121.4266,15687.0
2021-02-10 12:20:00,128.06,128.06,127.74,127.74,4896.0,121.4077,121.4077,121.1043,121.1043,4896.0
2021-02-10 12:25:00,127.78,128.0,127.75,127.91,9402.0,121.1422,121.3508,121.1138,121.2655,9402.0
2021-02-10 12:30:00,127.9,127.97,127.83,127.97,9072.0,121.256,121.3223,121.1896,121.3223,9072.0
2021-02-10 12:35:00,128.0,128.01,127.89,127.94,7105.0,121.3508,121.3603,121.2465,121.2939,7105.0
2021-02-10 12:40:00,127.92,128.12,127.91,128.02,13162.0,121.2749,121.4645,121.2655,121.3697,13162.0
2021-02-10 12:45:00,128.03,128.23,128.0,128.15,7110.0,121.3792,121.5688,121.3508,121.493,7110.0
2021-02-10 12:50:00,128.17,128.27,128.17,128.23,11273.0,121.5119,121.6068,121.5119,121.5688,11273.0
2021-02-10 12:55:00,128.23,128.29,128.17,128.19,13096.0,121.5688,121.6257,121.5119,121.5309,13096.0
2021-02-10 13:00:00,128.18,128.32,128.16,128.25,10251.0,121.5214,121.6542,121.5025,121.5878,10251.0
2021-02-10 13:05:00,128.25,128.35,128.21,128.27,10345.0,121.5878,121.6826,121.5499,121.6068,10345.0
2021-02-10 13:10:00,128.25,128.3,128.09,128.15,12230.0,121.5878,121.6352,121.4361,121.493,12230.0
2021-02-10 13:15:00,128.12,128.31,128.1,128.27,8463.0,121.4645,121.6447,121.4456,121.6068,8463.0
2021-02-10 13:20:00,128.32,128.38,128.24,128.3,13207.0,121.6542,121.711,121.5783,121.6352,13207.0
2021-02-10 13:25:00,128.29,128.38,128.28,128.34,8986.0,121.6257,121.711,121.6162,121.6731,8986.0
2021-02-10 13:30:00,128.36,128.44,128.35,128.39,11071.0,121.6921,121.7679,121.6826,121.7205,11071.0
2021-02-10 13:35:00,128.4,128.43,128.34,128.43,11750.0,121.73,121.7584,121.6731,121.7584,11750.0
2021-02-10 13:40:00,128.42,128.45,128.35,128.42,10293.0,121.749,121.7774,121.6826,121.749,10293.0
2021-02-10 13:45:00,128.4,128.42,128.23,128.23,8046.0,121.73,121.749,121.5688,121.5688,8046.0
2021-02-10 13:50:00,128.22,128.27,128.14,128.15,13680.0,121.5594,121.6068,121.4835,121.493,13680.0
2021-02-10 13:55:00,128.17,128.17,128.03,128.03,10743.0,121.5119,121.5119,121.3792,121.3792,10743.0
2021-02-10 14:00:00,128.07,128.18,127.95,128.06,17127.0,121.4171,121.5214,121.3034,121.4077,17127.0
2021-02-10 14:05:00,128.02,128.16,128.0,128.02,17548.0,121.3697,121.5025,121.3508,121.3697,17548.0
2021-02-10 14:10:00,128.01,128.08,127.97,128.02,14411.0,121.3603,121.4266,121.3223,121.3697,14411.0
2021-02-10 14:15:00,128.02,128.04,127.9,127.96,13612.0,121.3697,121.3887,121.256,121.3129,13612.0
2021-02-10 14:20:00,127.98,128.05,127.89,128.04,11997.0,121.3318,121.3982,121.2465,121.3887,11997.0
2021-02-10 14:25:00,128.06,128.32,128.06,128.32,26464.0,121.4077,121.6542,121.4077,121.6542,26464.0
2021-02-10 14:30:00,128.35,128.56,128.3,128.48,25757.0,121.6826,121.8817,121.6352,121.8058,25757.0
2021-02-10 14:35:00,128.47,128.47,128.27,128.31,14151.0,121.7964,121.7964,121.6068,121.6447,14151.0
2021-02-10 14:40:00,128.32,128.44,128.25,128.37,17779.0,121.6542,121.7679,121.5878,121.7016,17779.0
2021-02-10 14:45:00,128.36,128.43,128.31,128.37,12939.0,121.6921,121.7584,121.6447,121.7016,12939.0
2021-02-10 14:50:00,128.37,128.52,128.37,128.38,34140.0,121.7016,121.8438,121.7016,121.711,34140.0
2021-02-10 14:55:00,128.41,128.52,128.4,128.47,10484.0,121.7395,121.8438,121.73,121.7964,10484.0
2021-02-10 15:00:00,128.48,128.68,128.48,128.63,16582.0,121.8058,121.9955,121.8058,121.9481,16582.0
2021-02-10 15:05:00,128.62,128.65,128.39,128.4,8631.0,121.9386,121.967,121.7205,121.73,8631.0
2021-02-10 15:10:00,128.4,128.45,128.33,128.44,13709.0,121.73,121.7774,121.6636,121.7679,13709.0
2021-02-10 15:15:00,128.43,128.47,128.36,128.38,17878.0,121.7584,121.7964,121.6921,121.711,17878.0
2021-02-10 15:20:00,128.34,128.43,128.34,128.38,21715.0,121.6731,121.7584,121.6731,121.711,21715.0
2021-02-10 15:25:00,128.41,128.43,128.27,128.35,22850.0,121.7395,121.7584,121.6068,121.6826,22850.0
2021-02-10 15:30:00,128.38,128.38,128.16,128.16,15363.0,121.711,121.711,121.5025,121.5025,15363.0
2021-02-10 15:35:00,128.17,128.22,128.06,128.08,32935.0,121.5119,121.5594,121.4077,121.4266,32935.0
2021-02-10 15:40:00,128.09,128.24,127.96,127.97,111583.0,121.4361,121.5783,121.3129,121.3223,111583.0
2021-02-10 15:45:00,127.93,128.01,127.87,127.91,70470.0,121.2844,121.3603,121.2275,121.2655,70470.0
2021-02-10 15:50:00,127.9,127.98,127.8,127.95,84633.0,121.256,121.3318,121.1612,121.3034,84633.0
2021-02-10 15:55:00,127.94,128.37,127.89,128.24,240253.0,121.2939,121.7016,121.2465,121.5783,240253.0
2021-02-11 09:30:00,127.45,128.59,127.06,128.28,79367.0,120.8294,121.9101,120.4596,121.6162,79367.0
2021-02-11 09:35:00,128.28,128.69,128.01,128.69,18266.0,121.6162,122.0049,121.3603,122.0049,18266.0
2021-02-11 09:40:00,128.69,128.71,128.21,128.55,22165.0,122.0049,122.0239,121.5499,121.8722,22165.0
2021-02-11 09:45:00,128.62,128.73,128.48,128.54,50189.0,121.9386,122.0429,121.8058,121.8627,50189.0
2021-02-11 09:50:00,128.59,128.59,127.95,128.18,17795.0,121.9101,121.9101,121.3034,121.5214,17795.0
2021-02-11 09:55:00,128.27,128.55,128.05,128.05,12392.0,121.6068,121.8722,121.3982,121.3982,12392.0
2021-02-11 10:00:00,128.07,128.37,128.03,128.28,25787.0,121.4171,121.7016,121.3792,121.6162,25787.0
2021-02-11 10:05:00,128.2,128.38,128.12,128.31,15575.0,121.5404,121.711,121.4645,121.6447,15575.0
2021-02-11 10:10:00,128.31,128.45,128.27,128.4,21187.0,121.6447,121.7774,121.6068,121.73,21187.0
2021-02-11 10:15:00,128.4,128.58,128.4,128.48,27408.0,121.73,121.9007,121.73,121.8058,27408.0
2021-02-11 10:20:00,128.46,128.54,128.3,128.34,20656.0,121.7869,121.8627,121.6352,121.6731,20656.0
2021-02-11 10:25:00,128.33,128.33,128.02,128.11,20366.0,121.6636,121.6636,121.3697,121.4551,20366.0
2021-02-11 10:30:00,128.17,128.17,127.97,128.03,16657.0,121.5119,121.5119,121.3223,121.3792,16657.0
2021-02-11 10:35:00,128.0,128.2,128.0,128.11,41352.0,121.3508,121.5404,121.3508,121.4551,41352.0
2021-02-11 10:40:00,128.11,128.32,128.09,128.31,10596.0,121.4551,121.6542,121.4361,121.6447,10596.0
2021-02-11 10:45:00,128.33,128.7,128.33,128.69,16462.0,121.6636,122.0144,121.6636,122.0049,16462.0
2021-02-11 10:50:00,128.72,128.95,128.7,128.95,16758.0,122.0334,122.2514,122.0144,122.2514,16758.0
2021-02-11 10:55:00,128.94,129.12,128.84,128.97,53849.0,122.2419,122.4126,122.1471,122.2704,53849.0
2021-02-11 11:00:00,128.94,129.08,128.85,128.89,22359.0,122.2419,122.3747,122.1566,122.1945,22359.0
2021-02-11 11:05:00,128.87,128.93,128.77,128.8,27899.0,122.1756,122.2325,122.0808,122.1092,27899.0
2021-02-11 11:10:00,128.83,128.88,128.54,128.8,79651.0,122.1377,122.1851,121.8627,122.1092,79651.0
2021-02-11 11:15:00,128.79,128.98,128.61,128.94,31855.0,122.0997,122.2799,121.9291,122.2419,31855.0
2021-02-11 11:20:00,128.87,128.93,128.77,128.88,14988.0,122.1756,122.2325,122.0808,122.1851,14988.0
2021-02-11 11:25:00,128.88,128.91,128.77,128.87,12752.0,122.1851,122.2135,122.0808,122.1756,12752.0
2021-02-11 11:30:00,128.85,128.91,128.8,128.81,15663.0,122.1566,122.2135,122.1092,122.1187,15663.0
2021-02-11 11:35:00,128.85,128.88,128.59,128.66,12988.0,122.1566,122.1851,121.9101,121.9765,12988.0
2021-02-11 11:40:00,128.68,128.79,128.68,128.7,12377.0,121.9955,122.0997,121.9955,122.0144,12377.0
2021-02-11 11:45:00,128.69,128.7,128.57,128.66,22224.0,122.0049,122.0144,121.8912,121.9765,22224.0
2021-02-11 11:50:00,128.64,128.67,128.48,128.49,10789.0,121.9575,121.986,121.8058,121.8153,10789.0
2021-02-11 11:55:00,128.51,128.52,128.32,128.4,13160.0,121.8343,121.8438,121.6542,121.73,13160.0
2021-02-11 12:00:00,128.42,128.47,128.33,128.36,12396.0,121.749,121.7964,121.6636,121.6921,12396.0
2021-02-11 12:05:00,128.36,128.36,127.94,127.97,13847.0,121.6921,121.6921,121.2939,121.3223,13847.0
2021-02-11 12:10:00,127.95,127.95,127.72,127.73,12489.0,121.3034,121.3034,121.0853,121.0948,12489.0
2021-02-11 12:15:00,127.72,127.74,127.44,127.44,23638.0,121.0853,121.1043,120.8199,120.8199,23638.0
2021-02-11 12:20:00,127.42,127.62,127.42,127.51,19183.0,120.8009,120.9905,120.8009,120.8862,19183.0
2021-02-11 12:25:00,127.55,127.63,127.31,127.41,25027.0,120.9242,121.0,120.6966,120.7914,25027.0
2021-02-11 12:30:00,127.39,127.77,127.38,127.75,26151.0,120.7725,121.1327,120.763,121.1138,26151.0
2021-02-11 12:35:00,127.75,127.9,127.7,127.71,28108.0,121.1138,121.256,121.0664,121.0758,28108.0
2021-02-11 12:40:00,127.69,127.69,127.2,127.26,23389.0,121.0569,121.0569,120.5923,120.6492,23389.0
2021-02-11 12:45:00,127.26,127.4,127.07,127.29,24203.0,120.6492,120.7819,120.4691,120.6777,24203.0
2021-02-11 12:50:00,127.34,127.35,126.98,127.16,21861.0,120.7251,120.7345,120.3838,120.5544,21861.0
2021-02-11 12:55:00,127.18,127.54,127.1,127.32,21880.0,120.5734,120.9147,120.4975,120.7061,21880.0
2021-02-11 13:00:00,127.31,127.51,127.23,127.48,15042.0,120.6966,120.8862,120.6208,120.8578,15042.0
2021-02-11 13:05:00,127.47,127.59,127.39,127.5,16330.0,120.8483,120.9621,120.7725,120.8768,16330.0
2021-02-11 13:10:00,127.52,127.56,127.43,127.51,10936.0,120.8957,120.9336,120.8104,120.8862,10936.0
2021-02-11 13:15:00,127.54,127.73,127.49,127.69,8701.0,120.9147,121.0948,120.8673,121.0569,8701.0
2021-02-11 13:20:00,127.66,127.89,127.64,127.88,17561.0,121.0284,121.2465,121.0095,121.237,17561.0
2021-02-11 13:25:00,127.84,127.89,127.69,127.71,11943.0,121.1991,121.2465,121.0569,121.0758,11943.0
2021-02-11 13:30:00,127.72,127.92,127.69,127.83,10286.0,121.0853,121.2749,121.0569,121.1896,10286.0
2021-02-11 13:35:00,127.81,127.89,127.78,127.82,10516.0,121.1706,121.2465,121.1422,121.1801,10516.0
2021-02-11 13:40:00,127.84,127.93,127.77,127.77,11591.0,121.1991,121.2844,121.1327,121.1327,11591.0
2021-02-11 13:45:00,127.76,127.76,127.65,127.67,13137.0,121.1232,121.1232,121.019,121.0379,13137.0
2021-02-11 13:50:00,127.72,127.86,127.67,127.72,16771.0,121.0853,121.2181,121.0379,121.0853,16771.0
2021-02-11 13:55:00,127.71,127.89,127.67,127.89,24443.0,121.0758,121.2465,121.0379,121.2465,24443.0
2021-02-11 14:00:00,127.87,127.91,127.62,127.62,18264.0,121.2275,121.2655,120.9905,120.9905,18264.0
2021-02-11 14:05:00,127.62,127.65,127.52,127.52,26826.0,120.9905,121.019,120.8957,120.8957,26826.0
2021-02-11 14:10:00,127.5,127.55,127.41,127.5,14607.0,120.8768,120.9242,120.7914,120.8768,14607.0
2021-02-11 14:15:00,127.52,127.64,127.52,127.64,16927.0,120.8957,121.0095,120.8957,121.0095,16927.0
2021-02-11 14:20:00,127.64,127.68,127.49,127.57,19348.0,121.0095,121.0474,120.8673,120.9431,19348.0
2021-02-11 14:25:00,127.59,127.71,127.52,127.65,16408.0,120.9621,121.0758,120.8957,121.019,16408.0
2021-02-11 14:30:00,127.66,127.67,127.56,127.61,11179.0,121.0284,121.0379,120.9336,120.981,11179.0
2021-02-11 14:35:00,127.6,127.6,127.39,127.4,19527.0,120.9716,120.9716,120.7725,120.7819,19527.0
2021-02-11 14:40:00,127.41,127.64,127.31,127.6,16765.0,120.7914,121.0095,120.6966,120.9716,16765.0
2021-02-11 14:45:00,127.61,127.63,127.55,127.58,11669.0,120.981,121.0,120.9242,120.9526,11669.0
2021-02-11 14:50:00,127.58,127.71,127.54,127.68,13479.0,120.9526,121.0758,120.9147,121.0474,13479.0
2021-02-11 14:55:00,127.7,127.78,127.63,127.74,19296.0,121.0664,121.1422,121.0,121.1043,19296.0
2021-02-11 15:00:00,127.75,127.84,127.69,127.83,16065.0,121.1138,121.1991,121.0569,121.1896,16065.0
2021-02-11 15:05:00,127.82,127.95,127.73,127.91,22862.0,121.1801,121.3034,121.0948,121.2655,22862.0
2021-02-11 15:10:00,127.9,128.06,127.88,128.05,27477.0,121.256,121.4077,121.237,121.3982,27477.0
2021-02-11 15:15:00,128.05,128.06,127.88,127.98,17977.0,121.3982,121.4077,121.237,121.3318,17977.0
2021-02-11 15:20:00,127.97,128.04,127.89,127.97,21496.0,121.3223,121.3887,121.2465,121.3223,21496.0
2021-02-11 15:25:00,127.97,128.01,127.89,127.92,16408.0,121.3223,121.3603,121.2465,121.2749,16408.0
2021-02-11 15:30:00,127.93,127.93,127.71,127.72,24377.0,121.2844,121.2844,121.0758,121.0853,24377.0
2021-02-11 15:35:00,127.72,127.85,127.7,127.71,39255.0,121.0853,121.2086,121.0664,121.0758,39255.0
2021-02-11 15:40:00,127.7,127.97,127.68,127.82,47225.0,121.0664,121.3223,121.0474,121.1801,47225.0
2021-02-11 15:45:00,127.81,127.92,127.71,127.76,72069.0,121.1706,121.2749,121.0758,121.1232,72069.0
2021-02-11 15:50:00,127.74,127.81,127.61,127.76,78201.0,121.1043,121.1706,120.981,121.1232,78201.0
2021-02-11 15:55:00,127.76,128.36,127.75,128.35,229770.0,121.1232,121.6921,121.1138,121.6826,229770.0
2021-02-12 09:30:00,128.19,129.39,128.0,129.39,67779.0,121.5309,122.6686,121.3508,122.6686,67779.0
2021-02-12 09:35:00,129.3,129.88,129.3,129.53,27024.0,122.5832,123.1331,122.5832,122.8013,27024.0
2021-02-12 09:40:00,129.59,129.94,129.53,129.83,20885.0,122.8582,123.19,122.8013,123.0857,20885.0
2021-02-12 09:45:00,129.84,130.04,129.64,129.83,95679.0,123.0952,123.2848,122.9056,123.0857,95679.0
2021-02-12 09:50:00,129.87,130.01,129.51,129.54,21045.0,123.1236,123.2564,122.7823,122.8108,21045.0
2021-02-12 09:55:00,129.52,129.68,129.22,129.24,26261.0,122.7918,122.9435,122.5074,122.5264,26261.0
2021-02-12 10:00:00,129.28,129.82,129.23,129.72,11141.0,122.5643,123.0762,122.5169,122.9814,11141.0
2021-02-12 10:05:00,129.73,129.76,129.49,129.61,21962.0,122.9909,123.0194,122.7634,122.8771,21962.0
2021-02-12 10:10:00,129.59,129.76,129.57,129.74,12173.0,122.8582,123.0194,122.8392,123.0004,12173.0
2021-02-12 10:15:00,129.72,129.8,129.64,129.69,30272.0,122.9814,123.0573,122.9056,122.953,30272.0
2021-02-12 10:20:00,129.69,129.7,129.55,129.66,18945.0,122.953,122.9625,122.8203,122.9245,18945.0
2021-02-12 10:25:00,129.66,129.95,129.65,129.94,26542.0,122.9245,123.1995,122.9151,123.19,26542.0
2021-02-12 10:30:00,129.9,129.95,129.76,129.94,19382.0,123.1521,123.1995,123.0194,123.19,19382.0
2021-02-12 10:35:00,129.94,130.07,129.94,129.96,37445.0,123.19,123.3132,123.19,123.209,37445.0
2021-02-12 10:40:00,129.99,130.12,129.94,130.08,22039.0,123.2374,123.3607,123.19,123.3227,22039.0
2021-02-12 10:45:00,130.06,130.15,129.99,129.99,21598.0,123.3038,123.3891,123.2374,123.2374,21598.0
2021-02-12 10:50:00,130.0,130.02,129.9,129.93,13745.0,123.2469,123.2658,123.1521,123.1805,13745.0
2021-02-12 10:55:00,129.9,130.15,129.84,130.14,11956.0,123.1521,123.3891,123.0952,123.3796,11956.0
2021-02-12 11:00:00,130.15,130.24,130.05,130.21,13300.0,123.3891,123.4744,123.2943,123.446,13300.0
2021-02-12 11:05:00,130.22,130.28,130.11,130.24,18470.0,123.4555,123.5123,123.3512,123.4744,18470.0
2021-02-12 11:10:00,130.25,130.29,130.13,130.13,10457.0,123.4839,123.5218,123.3701,123.3701,10457.0
2021-02-12 11:15:00,130.13,130.16,129.96,129.97,18994.0,123.3701,123.3986,123.209,123.2184,18994.0
2021-02-12 11:20:00,129.97,130.36,129.97,130.21,12415.0,123.2184,123.5882,123.2184,123.446,12415.0
2021-02-12 11:25:00,130.22,130.31,130.19,130.27,13986.0,123.4555,123.5408,123.427,123.5029,13986.0
2021-02-12 11:30:00,130.27,130.29,130.2,130.23,15572.0,123.5029,123.5218,123.4365,123.4649,15572.0
2021-02-12 11:35:00,130.21,130.32,130.1,130.12,19748.0,123.446,123.5503,123.3417,123.3607,19748.0
2021-02-12 11:40:00,130.15,130.29,130.14,130.27,9634.0,123.3891,123.5218,123.3796,123.5029,9634.0
2021-02-12 11:45:00,130.26,130.33,130.26,130.28,12657.0,123.4934,123.5597,123.4934,123.5123,12657.0
2021-02-12 11:50:00,130.29,130.32,130.15,130.19,10269.0,123.5218,123.5503,123.3891,123.427,10269.0
2021-02-12 11:55:00,130.22,130.38,130.17,130.35,33795.0,123.4555,123.6071,123.4081,123.5787,33795.0
2021-02-12 12:00:00,130.38,130.43,130.32,130.32,13411.0,123.6071,123.6545,123.5503,123.5503,13411.0
2021-02-12 12:05:00,130.4,130.41,130.26,130.34,12538.0,123.6261,123.6356,123.4934,123.5692,12538.0
2021-02-12 12:10:00,130.3,130.43,130.3,130.37,11525.0,123.5313,123.6545,123.5313,123.5977,11525.0
2021-02-12 12:15:00,130.34,130.36,130.19,130.23,9204.0,123.5692,123.5882,123.427,123.4649,9204.0
2021-02-12 12:20:00,130.2,130.21,130.0,130.09,12349.0,123.4365,123.446,123.2469,123.3322,12349.0
2021-02-12 12:25:00,130.09,130.15,129.94,129.99,16117.0,123.3322,123.3891,123.19,123.2374,16117.0
2021-02-12 12:30:00,129.99,130.02,129.92,130.02,9080.0,123.2374,123.2658,123.171,123.2658,9080.0
2021-02-12 12:35:00,130.03,130.21,129.99,130.16,12748.0,123.2753,123.446,123.2374,123.3986,12748.0
2021-02-12 12:40:00,130.14,130.2,130.03,130.13,20309.0,123.3796,123.4365,123.2753,123.3701,20309.0
2021-02-12 12:45:00,130.15,130.15,129.97,129.97,10111.0,123.3891,123.3891,123.2184,123.2184,10111.0
2021-02-12 12:50:00,129.99,130.08,129.91,129.99,9134.0,123.2374,123.3227,123.1616,123.2374,9134.0
2021-02-12 12:55:00,130.02,130.12,130.0,130.1,7938.0,123.2658,123.3607,123.2469,123.3417,7938.0
2021-02-12 13:00:00,130.07,130.18,130.05,130.18,18306.0,123.3132,123.4175,123.2943,123.4175,18306.0
2021-02-12 13:05:00,130.19,130.22,130.01,130.16,19400.0,123.427,123.4555,123.2564,123.3986,19400.0
2021-02-12 13:10:00,130.19,130.43,130.19,130.31,13242.0,123.427,123.6545,123.427,123.5408,13242.0
2021-02-12 13:15:00,130.34,130.39,130.18,130.18,22977.0,123.5692,123.6166,123.4175,123.4175,22977.0
2021-02-12 13:20:00,130.18,130.33,130.12,130.31,10486.0,123.4175,123.5597,123.3607,123.5408,10486.0
2021-02-12 13:25:00,130.31,130.33,130.28,130.3,8397.0,123.5408,123.5597,123.5123,123.5313,8397.0
2021-02-12 13:30:00,130.29,130.36,130.29,130.33,11833.0,123.5218,123.5882,123.5218,123.5597,11833.0
2021-02-12 13:35:00,130.36,130.41,130.23,130.23,10812.0,123.5882,123.6356,123.4649,123.4649,10812.0
2021-02-12 13:40:00,130.24,130.35,130.24,130.28,8118.0,123.4744,123.5787,123.4744,123.5123,8118.0
2021-02-12 13:45:00,130.27,130.37,130.19,130.37,9419.0,123.5029,123.5977,123.427,123.5977,9419.0
2021-02-12 13:50:00,130.37,130.46,130.35,130.4,16084.0,123.5977,123.683,123.5787,123.6261,16084.0
2021-02-12 13:55:00,130.4,130.4,130.22,130.31,12137.0,123.6261,123.6261,123.4555,123.5408,12137.0
2021-02-12 14:00:00,130.28,130.31,130.14,130.24,8809.0,123.5123,123.5408,123.3796,123.4744,8809.0
2021-02-12 14:05:00,130.25,130.25,130.08,130.12,8993.0,123.4839,123.4839,123.3227,123.3607,8993.0
2021-02-12 14:10:00,130.11,130.15,129.96,129.96,6263.0,123.3512,123.3891,123.209,123.209,6263.0
2021-02-12 14:15:00,129.98,130.07,129.92,130.05,7352.0,123.2279,123.3132,123.171,123.2943,7352.0
2021-02-12 14:20:00,130.07,130.17,130.06,130.12,15570.0,123.3132,123.4081,123.3038,123.3607,15570.0
2021-02-12 14:25:00,130.14,130.32,130.08,130.32,13216.0,123.3796,123.5503,123.3227,123.5503,13216.0
2021-02-12 14:30:00,130.34,130.35,129.67,129.86,138591.0,123.5692,123.5787,122.934,123.1142,138591.0
2021-02-12 14:35:00,129.86,129.93,129.74,129.74,30001.0,123.1142,123.1805,123.0004,123.0004,30001.0
2021-02-12 14:40:00,129.78,129.84,129.68,129.82,30217.0,123.0383,123.0952,122.9435,123.0762,30217.0
2021-02-12 14:45:00,129.82,129.82,129.31,129.42,43245.0,123.0762,123.0762,122.5927,122.697,43245.0
2021-02-12 14:50:00,129.38,129.38,129.12,129.13,52046.0,122.6591,122.6591,122.4126,122.4221,52046.0
2021-02-12 14:55:00,129.15,129.23,128.96,129.13,59669.0,122.441,122.5169,122.2609,122.4221,59669.0
2021-02-12 15:00:00,129.14,129.38,129.13,129.37,14401.0,122.4316,122.6591,122.4221,122.6496,14401.0
2021-02-12 15:05:00,129.37,129.57,129.35,129.45,32285.0,122.6496,122.8392,122.6307,122.7255,32285.0
2021-02-12 15:10:00,129.45,129.55,129.43,129.54,28617.0,122.7255,122.8203,122.7065,122.8108,28617.0
2021-02-12 15:15:00,129.53,129.56,129.13,129.13,43400.0,122.8013,122.8297,122.4221,122.4221,43400.0
2021-02-12 15:20:00,129.14,129.41,129.12,129.37,19974.0,122.4316,122.6875,122.4126,122.6496,19974.0
2021-02-12 15:25:00,129.38,129.45,129.35,129.44,15192.0,122.6591,122.7255,122.6307,122.716,15192.0
2021-02-12 15:30:00,129.44,129.63,129.39,129.63,26607.0,122.716,122.8961,122.6686,122.8961,26607.0
2021-02-12 15:35:00,129.63,129.84,129.62,129.82,39620.0,122.8961,123.0952,122.8866,123.0762,39620.0
2021-02-12 15:40:00,129.82,129.89,129.75,129.76,36281.0,123.0762,123.1426,123.0099,123.0194,36281.0
2021-02-12 15:45:00,129.77,129.79,129.62,129.69,59676.0,123.0288,123.0478,122.8866,122.953,59676.0
2021-02-12 15:50:00,129.75,129.79,129.63,129.73,56511.0,123.0099,123.0478,122.8961,122.9909,56511.0
2021-02-12 15:55:00,129.75,129.83,129.58,129.62,179102.0,123.0099,123.0857,122.8487,122.8866,179102.0
2021-02-16 09:30:00,128.91,129.55,128.36,128.8,105092.0,122.2135,122.8203,121.6921,122.1092,105092.0
2021-02-16 09:35:00,128.72,128.72,128.25,128.66,31562.0,122.0334,122.0334,121.5878,121.9765,31562.0
2021-02-16 09:40:00,128.64,129.19,128.6,129.15,28005.0,121.9575,122.479,121.9196,122.441,28005.0
2021-02-16 09:45:00,129.17,129.35,128.83,128.95,23948.0,122.46,122.6307,122.1377,122.2514,23948.0
2021-02-16 09:50:00,128.92,129.37,128.85,129.28,31895.0,122.223,122.6496,122.1566,122.5643,31895.0
2021-02-16 09:55:00,129.32,129.49,129.32,129.37,23950.0,122.6022,122.7634,122.6022,122.6496,23950.0
2021-02-16 10:00:00,129.34,129.62,129.3,129.33,16002.0,122.6212,122.8866,122.5832,122.6117,16002.0
2021-02-16 10:05:00,129.33,129.42,129.24,129.24,22061.0,122.6117,122.697,122.5264,122.5264,22061.0
2021-02-16 10:10:00,129.22,129.24,128.76,128.78,18292.0,122.5074,122.5264,122.0713,122.0903,18292.0
2021-02-16 10:15:00,128.78,128.87,128.5,128.83,30447.0,122.0903,122.1756,121.8248,122.1377,30447.0
2021-02-16 10:20:00,128.81,129.37,128.77,129.37,14444.0,122.1187,122.6496,122.0808,122.6496,14444.0
2021-02-16 10:25:00,129.34,129.61,129.27,129.61,12826.0,122.6212,122.8771,122.5548,122.8771,12826.0
2021-02-16 10:30:00,129.61,129.69,129.56,129.63,13598.0,122.8771,122.953,122.8297,122.8961,13598.0
2021-02-16 10:35:00,129.63,129.74,129.59,129.68,10463.0,122.8961,123.0004,122.8582,122.9435,10463.0
2021-02-16 10:40:00,129.67,129.75,129.57,129.57,15311.0,122.934,123.0099,122.8392,122.8392,15311.0
2021-02-16 10:45:00,129.57,129.67,129.19,129.3,13304.0,122.8392,122.934,122.479,122.5832,13304.0
2021-02-16 10:50:00,129.25,129.33,128.98,128.98,12475.0,122.5358,122.6117,122.2799,122.2799,12475.0
2021-02-16 10:55:00,129.05,129.45,128.9,129.4,17731.0,122.3462,122.7255,122.204,122.6781,17731.0
2021-02-16 11:00:00,129.4,129.64,129.38,129.62,16492.0,122.6781,122.9056,122.6591,122.8866,16492.0
2021-02-16 11:05:00,129.63,129.72,129.59,129.62,22481.0,122.8961,122.9814,122.8582,122.8866,22481.0
2021-02-16 11:10:00,129.63,129.75,129.49,129.5,17052.0,122.8961,123.0099,122.7634,122.7729,17052.0
2021-02-16 11:15:00,129.48,129.74,129.45,129.68,35547.0,122.7539,123.0004,122.7255,122.9435,35547.0
2021-02-16 11:20:00,129.68,129.89,129.5,129.83,59127.0,122.9435,123.1426,122.7729,123.0857,59127.0
2021-02-16 11:25:00,129.86,129.93,129.74,129.84,20743.0,123.1142,123.1805,123.0004,123.0952,20743.0
2021-02-16 11:30:00,129.83,129.85,129.51,129.76,13465.0,123.0857,123.1047,122.7823,123.0194,13465.0
2021-02-16 11:35:00,129.8,129.88,129.78,129.81,8526.0,123.0573,123.1331,123.0383,123.0668,8526.0
2021-02-16 11:40:00,129.85,129.88,129.8,129.87,8635.0,123.1047,123.1331,123.0573,123.1236,8635.0
2021-02-16 11:45:00,129.85,129.96,129.76,129.76,28008.0,123.1047,123.209,123.0194,123.0194,28008.0
2021-02-16 11:50:00,129.76,129.84,129.65,129.84,19962.0,123.0194,123.0952,122.9151,123.0952,19962.0
2021-02-16 11:55:00,129.82,129.84,129.67,129.74,13425.0,123.0762,123.0952,122.934,123.0004,13425.0
2021-02-16 12:00:00,129.71,130.12,129.67,130.12,38738.0,122.9719,123.3607,122.934,123.3607,38738.0
2021-02-16 12:05:00,130.07,130.11,129.89,129.89,17777.0,123.3132,123.3512,123.1426,123.1426,17777.0
2021-02-16 12:10:00,129.86,130.23,129.84,130.18,15200.0,123.1142,123.4649,123.0952,123.4175,15200.0
2021-02-16 12:15:00,130.15,130.21,129.99,130.0,22245.0,123.3891,123.446,123.2374,123.2469,22245.0
2021-02-16 12:20:00,129.97,130.05,129.81,129.83,14619.0,123.2184,123.2943,123.0668,123.0857,14619.0
2021-02-16 12:25:00,129.83,129.92,129.7,129.84,19543.0,123.0857,123.171,122.9625,123.0952,19543.0
2021-02-16 12:30:00,129.83,129.9,129.81,129.82,8142.0,123.0857,123.1521,123.0668,123.0762,8142.0
2021-02-16 12:35:00,129.85,129.88,129.72,129.78,8094.0,123.1047,123.1331,122.9814,123.0383,8094.0
2021-02-16 12:40:00,129.81,129.91,129.79,129.87,11082.0,123.0668,123.1616,123.0478,123.1236,11082.0
2021-02-16 12:45:00,129.92,129.94,129.69,129.71,13468.0,123.171,123.19,122.953,122.9719,13468.0
2021-02-16 12:50:00,129.71,129.88,129.63,129.87,14568.0,122.9719,123.1331,122.8961,123.1236,14568.0
2021-02-16 12:55:00,129.87,129.97,129.77,129.81,20699.0,123.1236,123.2184,123.0288,123.0668,20699.0
2021-02-16 13:00:00,129.82,129.82,129.65,129.72,30707.0,123.0762,123.0762,122.9151,122.9814,30707.0
2021-02-16 13:05:00,129.72,129.73,129.56,129.69,13559.0,122.9814,122.9909,122.8297,122.953,13559.0
2021-02-16 13:10:00,129.68,129.68,129.53,129.53,15829.0,122.9435,122.9435,122.8013,122.8013,15829.0
2021-02-16 13:15:00,129.55,129.78,129.54,129.71,13794.0,122.8203,123.0383,122.8108,122.9719,13794.0
2021-02-16 13:20:00,129.69,129.71,129.47,129.62,19744.0,122.953,122.9719,122.7444,122.8866,19744.0
2021-02-16 13:25:00,129.63,129.65,129.56,129.62,9181.0,122.8961,122.9151,122.8297,122.8866,9181.0
2021-02-16 13:30:00,129.63,129.8,129.6,129.79,13152.0,122.8961,123.0573,122.8677,123.0478,13152.0
2021-02-16 13:35:00,129.77,129.8,129.65,129.68,10435.0,123.0288,123.0573,122.9151,122.9435,10435.0
2021-02-16 13:40:00,129.69,130.04,129.63,130.04,23055.0,122.953,123.2848,122.8961,123.2848,23055.0
2021-02-16 13:45:00,130.02,130.23,130.01,130.23,18426.0,123.2658,123.4649,123.2564,123.4649,18426.0
2021-02-16 13:50:00,130.22,130.34,130.15,130.32,13238.0,123.4555,123.5692,123.3891,123.5503,13238.0
2021-02-16 13:55:00,130.31,130.42,130.23,130.38,13645.0,123.5408,123.6451,123.4649,123.6071,13645.0
2021-02-16 14:00:00,130.37,130.37,130.21,130.24,10887.0,123.5977,123.5977,123.446,123.4744,10887.0
2021-02-16 14:05:00,130.23,130.32,130.19,130.3,8585.0,123.4649,123.5503,123.427,123.5313,8585.0
2021-02-16 14:10:00,130.27,130.4,130.22,130.37,9485.0,123.5029,123.6261,123.4555,123.5977,9485.0
2021-02-16 14:15:00,130.37,130.5,130.31,130.47,13412.0,123.5977,123.7209,123.5408,123.6925,13412.0
2021-02-16 14:20:00,130.47,130.55,130.33,130.34,14916.0,123.6925,123.7683,123.5597,123.5692,14916.0
2021-02-16 14:25:00,130.35,130.37,130.19,130.35,17977.0,123.5787,123.5977,123.427,123.5787,17977.0
2021-02-16 14:30:00,130.34,130.69,130.33,130.69,15615.0,123.5692,123.901,123.5597,123.901,15615.0
2021-02-16 14:35:00,130.69,130.8,130.56,130.67,17928.0,123.901,124.0053,123.7778,123.8821,17928.0
2021-02-16 14:40:00,130.67,130.69,130.53,130.58,14010.0,123.8821,123.901,123.7494,123.7968,14010.0
2021-02-16 14:45:00,130.6,130.61,130.48,130.52,9169.0,123.8157,123.8252,123.702,123.7399,9169.0
2021-02-16 14:50:00,130.54,130.6,130.48,130.54,11352.0,123.7588,123.8157,123.702,123.7588,11352.0
2021-02-16 14:55:00,130.54,130.62,130.52,130.53,12690.0,123.7588,123.8347,123.7399,123.7494,12690.0
2021-02-16 15:00:00,130.53,130.61,130.43,130.6,12997.0,123.7494,123.8252,123.6545,123.8157,12997.0
2021-02-16 15:05:00,130.58,130.73,130.57,130.69,16811.0,123.7968,123.939,123.7873,123.901,16811.0
2021-02-16 15:10:00,130.68,130.71,130.5,130.52,14751.0,123.8916,123.92,123.7209,123.7399,14751.0
2021-02-16 15:15:00,130.53,130.64,130.44,130.51,14333.0,123.7494,123.8536,123.664,123.7304,14333.0
2021-02-16 15:20:00,130.5,130.57,130.38,130.41,12643.0,123.7209,123.7873,123.6071,123.6356,12643.0
2021-02-16 15:25:00,130.4,130.58,130.4,130.55,15704.0,123.6261,123.7968,123.6261,123.7683,15704.0
2021-02-16 15:30:00,130.52,130.72,130.45,130.71,20873.0,123.7399,123.9295,123.6735,123.92,20873.0
2021-02-16 15:35:00,130.72,130.79,130.48,130.6,25592.0,123.9295,123.9958,123.702,123.8157,25592.0
2021-02-16 15:40:00,130.61,130.91,130.52,130.69,44328.0,123.8252,124.1096,123.7399,123.901,44328.0
2021-02-16 15:45:00,130.68,130.74,130.61,130.67,29581.0,123.8916,123.9484,123.8252,123.8821,29581.0
2021-02-16 15:50:00,130.66,130.69,130.44,130.54,61622.0,123.8726,123.901,123.664,123.7588,61622.0
2021-02-16 15:55:00,130.52,130.71,130.43,130.68,131121.0,123.7399,123.92,123.6545,123.8916,131121.0
2021-02-17 09:30:00,130.08,130.57,129.47,130.14,79812.0,123.3227,123.7873,122.7444,123.3796,79812.0
2021-02-17 09:35:00,130.31,130.8,130.08,130.59,56663.0,123.5408,124.0053,123.3227,123.8062,56663.0
2021-02-17 09:40:00,130.59,131.02,130.51,130.92,63184.0,123.8062,124.2139,123.7304,124.1191,63184.0
2021-02-17 09:45:00,130.87,131.09,130.76,130.92,30830.0,124.0717,124.2803,123.9674,124.1191,30830.0
2021-02-17 09:50:00,130.93,131.16,130.77,130.84,39963.0,124.1286,124.3466,123.9769,124.0432,39963.0
2021-02-17 09:55:00,130.84,130.98,130.61,130.63,21417.0,124.0432,124.176,123.8252,123.8442,21417.0
2021-02-17 10:00:00,130.63,130.71,130.31,130.54,20005.0,123.8442,123.92,123.5408,123.7588,20005.0
2021-02-17 10:05:00,130.54,130.93,130.52,130.9,14624.0,123.7588,124.1286,123.7399,124.1001,14624.0
2021-02-17 10:10:00,130.86,130.91,130.6,130.66,18126.0,124.0622,124.1096,123.8157,123.8726,18126.0
2021-02-17 10:15:00,130.66,130.66,130.01,130.25,25832.0,123.8726,123.8726,123.2564,123.4839,25832.0
2021-02-17 10:20:00,130.31,130.42,129.8,129.83,20334.0,123.5408,123.6451,123.0573,123.0857,20334.0
2021-02-17 10:25:00,129.86,129.95,129.72,129.77,17298.0,123.1142,123.1995,122.9814,123.0288,17298.0
2021-02-17 10:30:00,129.69,129.94,129.38,129.5,89831.0,122.953,123.19,122.6591,122.7729,89831.0
2021-02-17 10:35:00,129.5,129.87,129.5,129.69,33253.0,122.7729,123.1236,122.7729,122.953,33253.0
2021-02-17 10:40:00,129.68,129.75,129.32,129.38,19120.0,122.9435,123.0099,122.6022,122.6591,19120.0
2021-02-17 10:45:00,129.46,129.56,129.18,129.56,14801.0,122.7349,122.8297,122.4695,122.8297,14801.0
2021-02-17 10:50:00,129.51,129.73,129.45,129.47,13400.0,122.7823,122.9909,122.7255,122.7444,13400.0
2021-02-17 10:55:00,129.47,129.6,129.39,129.41,22696.0,122.7444,122.8677,122.6686,122.6875,22696.0
2021-02-17 11:00:00,129.41,129.41,129.05,129.14,20459.0,122.6875,122.6875,122.3462,122.4316,20459.0
2021-02-17 11:05:00,129.18,129.22,128.86,129.02,24185.0,122.4695,122.5074,122.1661,122.3178,24185.0
2021-02-17 11:10:00,129.0,129.12,128.85,129.12,23652.0,122.2988,122.4126,122.1566,122.4126,23652.0
2021-02-17 11:15:00,129.1,129.1,128.89,128.92,26380.0,122.3936,122.3936,122.1945,122.223,26380.0
2021-02-17 11:20:00,128.91,129.0,128.81,128.88,21446.0,122.2135,122.2988,122.1187,122.1851,21446.0
2021-02-17 11:25:00,128.9,129.04,128.81,128.87,21652.0,122.204,122.3368,122.1187,122.1756,21652.0
2021-02-17 11:30:00,128.87,128.97,128.44,128.7,28301.0,122.1756,122.2704,121.7679,122.0144,28301.0
2021-02-17 11:35:00,128.75,128.81,128.68,128.68,9742.0,122.0618,122.1187,121.9955,121.9955,9742.0
2021-02-17 11:40:00,128.7,128.81,128.6,128.69,15517.0,122.0144,122.1187,121.9196,122.0049,15517.0
2021-02-17 11:45:00,128.66,128.88,128.59,128.8,6631.0,121.9765,122.1851,121.9101,122.1092,6631.0
2021-02-17 11:50:00,128.89,129.02,128.87,128.92,12932.0,122.1945,122.3178,122.1756,122.223,12932.0
2021-02-17 11:55:00,128.9,128.96,128.84,128.88,11975.0,122.204,122.2609,122.1471,122.1851,11975.0
2021-02-17 12:00:00,128.99,129.12,128.83,129.09,33538.0,122.2894,122.4126,122.1377,122.3842,33538.0
2021-02-17 12:05:00,129.09,129.32,129.07,129.23,22288.0,122.3842,122.6022,122.3652,122.5169,22288.0
2021-02-17 12:10:00,129.25,129.25,128.91,129.02,47361.0,122.5358,122.5358,122.2135,122.3178,47361.0
2021-02-17 12:15:00,129.03,129.14,128.97,129.07,9173.0,122.3273,122.4316,122.2704,122.3652,9173.0
2021-02-17 12:20:00,129.07,129.07,128.79,128.9,11318.0,122.3652,122.3652,122.0997,122.204,11318.0
2021-02-17 12:25:00,128.93,129.01,128.79,128.84,8127.0,122.2325,122.3083,122.0997,122.1471,8127.0
2021-02-17 12:30:00,128.83,128.9,128.78,128.86,9113.0,122.1377,122.204,122.0903,122.1661,9113.0
2021-02-17 12:35:00,128.86,128.88,128.66,128.73,7648.0,122.1661,122.1851,121.9765,122.0429,7648.0
2021-02-17 12:40:00,128.71,128.85,128.71,128.8,4607.0,122.0239,122.1566,122.0239,122.1092,4607.0
2021-02-17 12:45:00,128.79,128.91,128.76,128.86,23305.0,122.0997,122.2135,122.0713,122.1661,23305.0
2021-02-17 12:50:00,128.84,128.91,128.78,128.9,9903.0,122.1471,122.2135,122.0903,122.204,9903.0
2021-02-17 12:55:00,128.89,128.91,128.75,128.81,11500.0,122.1945,122.2135,122.0618,122.1187,11500.0
2021-02-17 13:00:00,128.84,128.88,128.7,128.77,10511.0,122.1471,122.1851,122.0144,122.0808,10511.0
2021-02-17 13:05:00,128.76,128.81,128.7,128.73,24504.0,122.0713,122.1187,122.0144,122.0429,24504.0
2021-02-17 13:10:00,128.72,128.85,128.71,128.74,15626.0,122.0334,122.1566,122.0239,122.0523,15626.0
2021-02-17 13:15:00,128.76,128.93,128.74,128.86,16969.0,122.0713,122.2325,122.0523,122.1661,16969.0
2021-02-17 13:20:00,128.89,128.93,128.85,128.88,13504.0,122.1945,122.2325,122.1566,122.1851,13504.0
2021-02-17 13:25:00,128.89,128.98,128.89,128.94,26928.0,122.1945,122.2799,122.1945,122.2419,26928.0
2021-02-17 13:30:00,128.96,128.97,128.88,128.97,18739.0,122.2609,122.2704,122.1851,122.2704,18739.0
2021-02-17 13:35:00,128.95,128.97,128.86,128.86,19426.0,122.2514,122.2704,122.1661,122.1661,19426.0
2021-02-17 13:40:00,128.86,129.01,128.84,128.96,37973.0,122.1661,122.3083,122.1471,122.2609,37973.0
2021-02-17 13:45:00,128.96,128.97,128.68,128.9,32646.0,122.2609,122.2704,121.9955,122.204,32646.0
2021-02-17 13:50:00,128.9,129.09,128.89,128.94,20498.0,122.204,122.3842,122.1945,122.2419,20498.0
2021-02-17 13:55:00,128.94,129.11,128.88,129.0,20916.0,122.2419,122.4031,122.1851,122.2988,20916.0
2021-02-17 14:00:00,129.01,129.3,129.0,129.16,17702.0,122.3083,122.5832,122.2988,122.4505,17702.0
2021-02-17 14:05:00,129.11,129.11,128.91,129.08,41337.0,122.4031,122.4031,122.2135,122.3747,41337.0
2021-02-17 14:10:00,129.05,129.05,128.94,128.94,11974.0,122.3462,122.3462,122.2419,122.2419,11974.0
2021-02-17 14:15:00,128.93,128.93,128.83,128.91,19433.0,122.2325,122.2325,122.1377,122.2135,19433.0
2021-02-17 14:20:00,128.89,128.97,128.81,128.82,15601.0,122.1945,122.2704,122.1187,122.1282,15601.0
2021-02-17 14:25:00,128.83,128.89,128.8,128.87,18728.0,122.1377,122.1945,122.1092,122.1756,18728.0
2021-02-17 14:30:00,128.89,129.04,128.85,129.01,34851.0,122.1945,122.3368,122.1566,122.3083,34851.0
2021-02-17 14:35:00,129.01,129.08,128.92,129.01,37913.0,122.3083,122.3747,122.223,122.3083,37913.0
2021-02-17 14:40:00,129.02,129.03,128.89,128.93,9492.0,122.3178,122.3273,122.1945,122.2325,9492.0
2021-02-17 14:45:00,128.93,129.04,128.9,129.03,15594.0,122.2325,122.3368,122.204,122.3273,15594.0
2021-02-17 14:50:00,129.03,129.06,128.97,128.99,20336.0,122.3273,122.3557,122.2704,122.2894,20336.0
2021-02-17 14:55:00,129.0,129.0,128.89,128.95,19356.0,122.2988,122.2988,122.1945,122.2514,19356.0
2021-02-17 15:00:00,128.94,129.02,128.91,129.02,18648.0,122.2419,122.3178,122.2135,122.3178,18648.0
2021-02-17 15:05:00,129.02,129.17,129.01,129.09,30144.0,122.3178,122.46,122.3083,122.3842,30144.0
2021-02-17 15:10:00,129.09,129.23,129.08,129.22,22910.0,122.3842,122.5169,122.3747,122.5074,22910.0
2021-02-17 15:15:00,129.22,129.23,129.07,129.08,29565.0,122.5074,122.5169,122.3652,122.3747,29565.0
2021-02-17 15:20:00,129.07,129.2,129.01,129.05,31934.0,122.3652,122.4884,122.3083,122.3462,31934.0
2021-02-17 15:25:00,129.06,129.08,128.91,128.91,26160.0,122.3557,122.3747,122.2135,122.2135,26160.0
2021-02-17 15:30:00,128.91,128.92,128.77,128.83,21829.0,122.2135,122.223,122.0808,122.1377,21829.0
2021-02-17 15:35:00,128.83,128.91,128.82,128.91,26015.0,122.1377,122.2135,122.1282,122.2135,26015.0
2021-02-17 15:40:00,128.91,128.97,128.78,128.78,43084.0,122.2135,122.2704,122.0903,122.0903,43084.0
2021-02-17 15:45:00,128.79,128.97,128.79,128.86,41260.0,122.0997,122.2704,122.0997,122.1661,41260.0
2021-02-17 15:50:00,128.9,128.91,128.66,128.67,72563.0,122.204,122.2135,121.9765,121.986,72563.0
2021-02-17 15:55:00,128.66,128.85,128.52,128.57,129918.0,121.9765,122.1566,121.8438,121.8912,129918.0
2021-02-18 09:30:00,127.49,127.96,126.67,127.19,72886.0,120.8673,121.3129,120.0899,120.5829,72886.0
2021-02-18 09:35:00,127.31,127.95,127.24,127.38,36925.0,120.6966,121.3034,120.6303,120.763,36925.0
2021-02-18 09:40:00,127.38,127.48,127.01,127.38,20153.0,120.763,120.8578,120.4122,120.763,20153.0
2021-02-18 09:45:00,127.32,127.65,127.32,127.36,21198.0,120.7061,121.019,120.7061,120.744,21198.0
2021-02-18 09:50:00,127.3,127.48,127.01,127.29,31211.0,120.6871,120.8578,120.4122,120.6777,31211.0
2021-02-18 09:55:00,127.28,127.68,127.28,127.34,23046.0,120.6682,121.0474,120.6682,120.7251,23046.0
2021-02-18 10:00:00,127.31,127.45,127.05,127.22,42937.0,120.6966,120.8294,120.4501,120.6113,42937.0
2021-02-18 10:05:00,127.2,127.25,126.72,126.97,25459.0,120.5923,120.6397,120.1373,120.3743,25459.0
2021-02-18 10:10:00,126.97,127.33,126.96,127.07,21673.0,120.3743,120.7156,120.3648,120.4691,21673.0
2021-02-18 10:15:00,127.1,127.1,126.84,126.95,13367.0,120.4975,120.4975,120.251,120.3553,13367.0
2021-02-18 10:20:00,126.95,127.0,126.49,126.62,25845.0,120.3553,120.4027,119.9192,120.0425,25845.0
2021-02-18 10:25:00,126.64,126.71,126.39,126.64,25812.0,120.0614,120.1278,119.8244,120.0614,25812.0
2021-02-18 10:30:00,126.64,126.64,126.07,126.18,35444.0,120.0614,120.0614,119.521,119.6253,35444.0
2021-02-18 10:35:00,126.21,126.5,126.16,126.37,22504.0,119.6538,119.9287,119.6064,119.8055,22504.0
2021-02-18 10:40:00,126.39,126.52,126.3,126.36,18440.0,119.8244,119.9477,119.7391,119.796,18440.0
2021-02-18 10:45:00,126.34,126.5,126.33,126.45,11205.0,119.777,119.9287,119.7675,119.8813,11205.0
2021-02-18 10:50:00,126.47,126.53,126.41,126.52,10586.0,119.9003,119.9571,119.8434,119.9477,10586.0
2021-02-18 10:55:00,126.52,126.61,126.34,126.36,11158.0,119.9477,120.033,119.777,119.796,11158.0
2021-02-18 11:00:00,126.38,126.56,126.29,126.56,11966.0,119.8149,119.9856,119.7296,119.9856,11966.0
2021-02-18 11:05:00,126.56,126.61,126.4,126.4,12239.0,119.9856,120.033,119.8339,119.8339,12239.0
2021-02-18 11:10:00,126.38,126.45,126.32,126.42,12468.0,119.8149,119.8813,119.7581,119.8529,12468.0
2021-02-18 11:15:00,126.46,126.69,126.46,126.52,19608.0,119.8908,120.1088,119.8908,119.9477,19608.0
2021-02-18 11:20:00,126.55,126.65,126.49,126.6,13189.0,119.9761,120.0709,119.9192,120.0235,13189.0
2021-02-18 11:25:00,126.59,126.74,126.53,126.7,18652.0,120.014,120.1562,119.9571,120.1183,18652.0
2021-02-18 11:30:00,126.74,126.82,126.68,126.76,9104.0,120.1562,120.2321,120.0993,120.1752,9104.0
2021-02-18 11:35:00,126.76,127.0,126.75,126.85,12142.0,120.1752,120.4027,120.1657,120.2605,12142.0
2021-02-18 11:40:00,126.84,126.84,126.67,126.78,10825.0,120.251,120.251,120.0899,120.1942,10825.0
2021-02-18 11:45:00,126.79,126.81,126.68,126.7,8399.0,120.2036,120.2226,120.0993,120.1183,8399.0
2021-02-18 11:50:00,126.7,126.88,126.66,126.87,10687.0,120.1183,120.289,120.0804,120.2795,10687.0
2021-02-18 11:55:00,126.85,126.89,126.77,126.88,5936.0,120.2605,120.2984,120.1847,120.289,5936.0
2021-02-18 12:00:00,126.9,126.93,126.5,126.52,32011.0,120.3079,120.3364,119.9287,119.9477,32011.0
2021-02-18 12:05:00,126.54,126.55,126.14,126.25,51926.0,119.9666,119.9761,119.5874,119.6917,51926.0
2021-02-18 12:10:00,126.25,126.65,126.25,126.59,18967.0,119.6917,120.0709,119.6917,120.014,18967.0
2021-02-18 12:15:00,126.6,126.66,126.49,126.65,10892.0,120.0235,120.0804,119.9192,120.0709,10892.0
2021-02-18 12:20:00,126.68,126.74,126.6,126.62,9461.0,120.0993,120.1562,120.0235,120.0425,9461.0
2021-02-18 12:25:00,126.63,126.81,126.6,126.81,9765.0,120.0519,120.2226,120.0235,120.2226,9765.0
2021-02-18 12:30:00,126.82,126.82,126.68,126.75,6964.0,120.2321,120.2321,120.0993,120.1657,6964.0
2021-02-18 12:35:00,126.81,126.89,126.75,126.75,8835.0,120.2226,120.2984,120.1657,120.1657,8835.0
2021-02-18 12:40:00,126.76,126.85,126.68,126.69,12909.0,120.1752,120.2605,120.0993,120.1088,12909.0
2021-02-18 12:45:00,126.69,126.81,126.67,126.81,6995.0,120.1088,120.2226,120.0899,120.2226,6995.0
2021-02-18 12:50:00,126.76,126.79,126.57,126.61,7394.0,120.1752,120.2036,119.9951,120.033,7394.0
2021-02-18 12:55:00,126.62,126.74,126.62,126.67,8820.0,120.0425,120.1562,120.0425,120.0899,8820.0
2021-02-18 13:00:00,126.68,126.72,126.59,126.66,7328.0,120.0993,120.1373,120.014,120.0804,7328.0
2021-02-18 13:05:00,126.66,126.76,126.6,126.7,8361.0,120.0804,120.1752,120.0235,120.1183,8361.0
2021-02-18 13:10:00,126.72,126.73,126.67,126.73,5083.0,120.1373,120.1468,120.0899,120.1468,5083.0
2021-02-18 13:15:00,126.76,127.13,126.74,127.13,7827.0,120.1752,120.526,120.1562,120.526,7827.0
2021-02-18 13:20:00,127.09,127.5,127.05,127.49,13243.0,120.4881,120.8768,120.4501,120.8673,13243.0
2021-02-18 13:25:00,127.51,127.64,127.47,127.52,10255.0,120.8862,121.0095,120.8483,120.8957,10255.0
2021-02-18 13:30:00,127.5,127.7,127.5,127.63,12379.0,120.8768,121.0664,120.8768,121.0,12379.0
2021-02-18 13:35:00,127.63,127.63,127.5,127.51,5154.0,121.0,121.0,120.8768,120.8862,5154.0
2021-02-18 13:40:00,127.5,127.63,127.43,127.51,10780.0,120.8768,121.0,120.8104,120.8862,10780.0
2021-02-18 13:45:00,127.52,127.61,127.52,127.57,5541.0,120.8957,120.981,120.8957,120.9431,5541.0
2021-02-18 13:50:00,127.57,127.65,127.55,127.58,6982.0,120.9431,121.019,120.9242,120.9526,6982.0
2021-02-18 13:55:00,127.57,127.63,127.53,127.56,6865.0,120.9431,121.0,120.9052,120.9336,6865.0
2021-02-18 14:00:00,127.56,127.75,127.53,127.74,8315.0,120.9336,121.1138,120.9052,121.1043,8315.0
2021-02-18 14:05:00,127.71,127.8,127.65,127.71,6246.0,121.0758,121.1612,121.019,121.0758,6246.0
2021-02-18 14:10:00,127.76,127.82,127.71,127.75,8666.0,121.1232,121.1801,121.0758,121.1138,8666.0
2021-02-18 14:15:00,127.76,127.87,127.74,127.8,8793.0,121.1232,121.2275,121.1043,121.1612,8793.0
2021-02-18 14:20:00,127.79,127.9,127.64,127.83,9285.0,121.1517,121.256,121.0095,121.1896,9285.0
2021-02-18 14:25:00,127.82,127.88,127.8,127.87,10575.0,121.1801,121.237,121.1612,121.2275,10575.0
2021-02-18 14:30:00,127.87,128.02,127.86,128.02,8525.0,121.2275,121.3697,121.2181,121.3697,8525.0
2021-02-18 14:35:00,128.02,128.16,128.0,128.09,6941.0,121.3697,121.5025,121.3508,121.4361,6941.0
2021-02-18 14:40:00,128.1,128.13,128.04,128.06,7834.0,121.4456,121.474,121.3887,121.4077,7834.0
2021-02-18 14:45:00,128.07,128.14,128.01,128.04,7023.0,121.4171,121.4835,121.3603,121.3887,7023.0
2021-02-18 14:50:00,128.03,128.05,127.92,127.96,10557.0,121.3792,121.3982,121.2749,121.3129,10557.0
2021-02-18 14:55:00,127.98,128.13,127.96,128.11,9128.0,121.3318,121.474,121.3129,121.4551,9128.0
2021-02-18 15:00:00,128.08,128.18,128.01,128.14,11989.0,121.4266,121.5214,121.3603,121.4835,11989.0
2021-02-18 15:05:00,128.12,128.25,128.1,128.24,17584.0,121.4645,121.5878,121.4456,121.5783,17584.0
2021-02-18 15:10:00,128.24,128.26,128.2,128.23,12452.0,121.5783,121.5973,121.5404,121.5688,12452.0
2021-02-18 15:15:00,128.24,128.26,128.07,128.14,20115.0,121.5783,121.5973,121.4171,121.4835,20115.0
2021-02-18 15:20:00,128.13,128.13,127.95,127.97,15356.0,121.474,121.474,121.3034,121.3223,15356.0
2021-02-18 15:25:00,127.99,128.25,127.98,128.2,11838.0,121.3413,121.5878,121.3318,121.5404,11838.0
2021-02-18 15:30:00,128.23,128.44,128.22,128.41,17627.0,121.5688,121.7679,121.5594,121.7395,17627.0
2021-02-18 15:35:00,128.43,128.68,128.43,128.48,23240.0,121.7584,121.9955,121.7584,121.8058,23240.0
2021-02-18 15:40:00,128.48,128.74,128.45,128.73,32628.0,121.8058,122.0523,121.7774,122.0429,32628.0
2021-02-18 15:45:00,128.74,128.83,128.48,128.48,47595.0,122.0523,122.1377,121.8058,121.8058,47595.0
2021-02-18 15:50:00,128.49,128.63,128.48,128.51,59256.0,121.8153,121.9481,121.8058,121.8343,59256.0
2021-02-18 15:55:00,128.46,128.71,128.28,128.49,151253.0,121.7869,122.0239,121.6162,121.8153,151253.0
2021-02-19 09:30:00,129.49,130.96,129.49,130.81,162053.0,122.7634,124.157,122.7634,124.0148,162053.0
2021-02-19 09:35:00,130.84,131.74,130.61,131.7,86099.0,124.0432,124.8965,123.8252,124.8586,86099.0
2021-02-19 09:40:00,131.64,132.2,131.23,132.15,65250.0,124.8017,125.3326,124.413,125.2852,65250.0
2021-02-19 09:45:00,132.09,132.35,131.91,132.14,75808.0,125.2283,125.4748,125.0577,125.2757,75808.0
2021-02-19 09:50:00,132.15,132.38,131.7,131.7,139866.0,125.2852,125.5033,124.8586,124.8586,139866.0
2021-02-19 09:55:00,131.77,132.18,131.58,132.18,22491.0,124.9249,125.3136,124.7448,125.3136,22491.0
2021-02-19 10:00:00,132.17,132.17,131.77,132.16,35217.0,125.3042,125.3042,124.9249,125.2947,35217.0
2021-02-19 10:05:00,132.22,132.32,132.03,132.3,34572.0,125.3516,125.4464,125.1714,125.4274,34572.0
2021-02-19 10:10:00,132.31,132.54,132.2,132.41,47935.0,125.4369,125.6549,125.3326,125.5317,47935.0
2021-02-19 10:15:00,132.41,132.67,132.23,132.25,82604.0,125.5317,125.7782,125.361,125.38,82604.0
2021-02-19 10:20:00,132.25,132.61,132.19,132.55,30875.0,125.38,125.7213,125.3231,125.6644,30875.0
2021-02-19 10:25:00,132.59,132.97,132.39,132.39,54868.0,125.7023,126.0626,125.5127,125.5127,54868.0
2021-02-19 10:30:00,132.42,132.88,132.37,132.84,35506.0,125.5412,125.9773,125.4938,125.9394,35506.0
2021-02-19 10:35:00,132.87,133.09,132.77,133.09,38524.0,125.9678,126.1764,125.873,126.1764,38524.0
2021-02-19 10:40:00,133.07,133.35,132.9,132.96,62388.0,126.1574,126.4229,125.9962,126.0531,62388.0
2021-02-19 10:45:00,132.98,133.36,132.97,133.36,41721.0,126.0721,126.4323,126.0626,126.4323,41721.0
2021-02-19 10:50:00,133.31,133.32,132.95,133.04,52248.0,126.3849,126.3944,126.0436,126.129,52248.0
2021-02-19 10:55:00,133.07,133.36,133.03,133.12,27641.0,126.1574,126.4323,126.1195,126.2048,27641.0
2021-02-19 11:00:00,133.11,133.12,132.89,132.99,20595.0,126.1953,126.2048,125.9868,126.0816,20595.0
2021-02-19 11:05:00,133.01,133.12,132.87,132.94,15521.0,126.1005,126.2048,125.9678,126.0342,15521.0
2021-02-19 11:10:00,132.92,132.96,132.76,132.79,15524.0,126.0152,126.0531,125.8635,125.892,15524.0
2021-02-19 11:15:00,132.81,132.87,132.62,132.62,17027.0,125.9109,125.9678,125.7308,125.7308,17027.0
2021-02-19 11:20:00,132.62,132.69,132.47,132.53,18101.0,125.7308,125.7971,125.5886,125.6455,18101.0
2021-02-19 11:25:00,132.55,132.66,132.52,132.62,21501.0,125.6644,125.7687,125.636,125.7308,21501.0
2021-02-19 11:30:00,132.61,132.74,132.48,132.53,20753.0,125.7213,125.8446,125.5981,125.6455,20753.0
2021-02-19 11:35:00,132.56,132.62,132.49,132.5,14925.0,125.6739,125.7308,125.6075,125.617,14925.0
2021-02-19 11:40:00,132.5,132.83,132.5,132.77,13587.0,125.617,125.9299,125.617,125.873,13587.0
2021-02-19 11:45:00,132.75,132.83,132.67,132.72,18165.0,125.854,125.9299,125.7782,125.8256,18165.0
2021-02-19 11:50:00,132.76,132.79,132.66,132.71,8299.0,125.8635,125.892,125.7687,125.8161,8299.0
2021-02-19 11:55:00,132.7,132.7,132.41,132.46,8521.0,125.8066,125.8066,125.5317,125.5791,8521.0
2021-02-19 12:00:00,132.46,132.51,132.31,132.5,14931.0,125.5791,125.6265,125.4369,125.617,14931.0
2021-02-19 12:05:00,132.5,132.51,132.41,132.45,17156.0,125.617,125.6265,125.5317,125.5696,17156.0
2021-02-19 12:10:00,132.41,132.48,132.26,132.46,13655.0,125.5317,125.5981,125.3895,125.5791,13655.0
2021-02-19 12:15:00,132.46,132.52,132.17,132.17,19429.0,125.5791,125.636,125.3042,125.3042,19429.0
2021-02-19 12:20:00,132.07,132.14,131.94,131.98,14587.0,125.2094,125.2757,125.0861,125.124,14587.0
2021-02-19 12:25:00,131.94,132.13,131.93,132.08,15148.0,125.0861,125.2662,125.0766,125.2188,15148.0
2021-02-19 12:30:00,132.11,132.28,132.11,132.21,33153.0,125.2473,125.4084,125.2473,125.3421,33153.0
2021-02-19 12:35:00,132.23,132.27,132.19,132.27,9994.0,125.361,125.399,125.3231,125.399,9994.0
2021-02-19 12:40:00,132.27,132.38,132.19,132.36,17408.0,125.399,125.5033,125.3231,125.4843,17408.0
2021-02-19 12:45:00,132.34,132.34,132.19,132.19,8381.0,125.4653,125.4653,125.3231,125.3231,8381.0
2021-02-19 12:50:00,132.18,132.18,131.92,131.96,9406.0,125.3136,125.3136,125.0671,125.1051,9406.0
2021-02-19 12:55:00,131.95,132.13,131.86,132.13,18119.0,125.0956,125.2662,125.0103,125.2662,18119.0
2021-02-19 13:00:00,132.11,132.16,132.03,132.11,8519.0,125.2473,125.2947,125.1714,125.2473,8519.0
2021-02-19 13:05:00,132.13,132.19,132.07,132.09,6131.0,125.2662,125.3231,125.2094,125.2283,6131.0
2021-02-19 13:10:00,132.08,132.27,132.08,132.15,11689.0,125.2188,125.399,125.2188,125.2852,11689.0
2021-02-19 13:15:00,132.12,132.26,132.12,132.15,8797.0,125.2568,125.3895,125.2568,125.2852,8797.0
2021-02-19 13:20:00,132.17,132.36,132.12,132.21,30500.0,125.3042,125.4843,125.2568,125.3421,30500.0
2021-02-19 13:25:00,132.2,132.26,132.13,132.17,7816.0,125.3326,125.3895,125.2662,125.3042,7816.0
2021-02-19 13:30:00,132.18,132.18,131.9,131.94,16316.0,125.3136,125.3136,125.0482,125.0861,16316.0
2021-02-19 13:35:00,131.94,132.14,131.84,132.11,11397.0,125.0861,125.2757,124.9913,125.2473,11397.0
2021-02-19 13:40:00,132.1,132.28,132.1,132.25,5729.0,125.2378,125.4084,125.2378,125.38,5729.0
2021-02-19 13:45:00,132.25,132.25,132.16,132.2,8447.0,125.38,125.38,125.2947,125.3326,8447.0
2021-02-19 13:50:00,132.22,132.25,132.15,132.23,13413.0,125.3516,125.38,125.2852,125.361,13413.0
2021-02-19 13:55:00,132.21,132.45,132.21,132.32,13291.0,125.3421,125.5696,125.3421,125.4464,13291.0
2021-02-19 14:00:00,132.34,132.48,132.33,132.41,8109.0,125.4653,125.5981,125.4558,125.5317,8109.0
2021-02-19 14:05:00,132.41,132.51,132.38,132.51,11430.0,125.5317,125.6265,125.5033,125.6265,11430.0
2021-02-19 14:10:00,132.51,132.51,132.34,132.36,6817.0,125.6265,125.6265,125.4653,125.4843,6817.0
2021-02-19 14:15:00,132.35,132.44,132.31,132.39,13553.0,125.4748,125.5601,125.4369,125.5127,13553.0
2021-02-19 14:20:00,132.38,132.38,132.13,132.16,10949.0,125.5033,125.5033,125.2662,125.2947,10949.0
2021-02-19 14:25:00,132.17,132.27,131.98,131.98,21516.0,125.3042,125.399,125.124,125.124,21516.0
2021-02-19 14:30:00,131.95,132.14,131.94,132.0,11348.0,125.0956,125.2757,125.0861,125.143,11348.0
2021-02-19 14:35:00,132.01,132.15,132.01,132.15,10705.0,125.1525,125.2852,125.1525,125.2852,10705.0
2021-02-19 14:40:00,132.16,132.19,132.05,132.12,8672.0,125.2947,125.3231,125.1904,125.2568,8672.0
2021-02-19 14:45:00,132.11,132.29,132.06,132.28,12142.0,125.2473,125.4179,125.1999,125.4084,12142.0
2021-02-19 14:50:00,132.28,132.28,132.2,132.27,11143.0,125.4084,125.4084,125.3326,125.399,11143.0
2021-02-19 14:55:00,132.27,132.33,132.23,132.27,42228.0,125.399,125.4558,125.361,125.399,42228.0
2021-02-19 15:00:00,132.28,132.38,132.21,132.27,15377.0,125.4084,125.5033,125.3421,125.399,15377.0
2021-02-19 15:05:00,132.25,132.25,132.12,132.19,14955.0,125.38,125.38,125.2568,125.3231,14955.0
2021-02-19 15:10:00,132.19,132.4,132.16,132.29,20164.0,125.3231,125.5222,125.2947,125.4179,20164.0
2021-02-19 15:15:00,132.32,132.35,132.23,132.32,19998.0,125.4464,125.4748,125.361,125.4464,19998.0
2021-02-19 15:20:00,132.3,132.36,132.26,132.26,21528.0,125.4274,125.4843,125.3895,125.3895,21528.0
2021-02-19 15:25:00,132.26,132.39,132.25,132.37,28767.0,125.3895,125.5127,125.38,125.4938,28767.0
2021-02-19 15:30:00,132.35,132.48,132.31,132.31,28636.0,125.4748,125.5981,125.4369,125.4369,28636.0
2021-02-19 15:35:00,132.33,132.41,132.29,132.35,44573.0,125.4558,125.5317,125.4179,125.4748,44573.0
2021-02-19 15:40:00,132.34,132.37,132.05,132.05,45866.0,125.4653,125.4938,125.1904,125.1904,45866.0
2021-02-19 15:45:00,132.02,132.26,132.02,132.08,56479.0,125.162,125.3895,125.162,125.2188,56479.0
2021-02-19 15:50:00,132.02,132.08,131.83,131.87,71028.0,125.162,125.2188,124.9818,125.0197,71028.0
2021-02-19 15:55:00,131.85,131.98,131.69,131.74,153477.0,125.0008,125.124,124.8491,124.8965,153477.0
2021-02-22 09:30:00,131.51,133.22,131.37,133.2,88382.0,124.6784,126.2996,124.5457,126.2807,88382.0
2021-02-22 09:35:00,133.16,133.32,132.59,132.81,33324.0,126.2427,126.3944,125.7023,125.9109,33324.0
2021-02-22 09:40:00,132.97,133.19,132.58,132.66,21515.0,126.0626,126.2712,125.6929,125.7687,21515.0
2021-02-22 09:45:00,132.66,133.34,132.58,133.34,28326.0,125.7687,126.4134,125.6929,126.4134,28326.0
2021-02-22 09:50:00,133.36,133.48,133.2,133.44,20298.0,126.4323,126.5461,126.2807,126.5082,20298.0
2021-02-22 09:55:00,133.48,133.76,133.35,133.76,16415.0,126.5461,126.8116,126.4229,126.8116,16415.0
2021-02-22 10:00:00,133.78,134.19,133.73,134.16,27213.0,126.8305,127.2192,126.7831,127.1908,27213.0
2021-02-22 10:05:00,134.22,134.32,133.97,134.31,103691.0,127.2477,127.3425,127.0107,127.333,103691.0
2021-02-22 10:10:00,134.36,134.74,134.3,134.71,39253.0,127.3804,127.7407,127.3235,127.7122,39253.0
2021-02-22 10:15:00,134.75,134.75,134.32,134.51,31590.0,127.7501,127.7501,127.3425,127.5226,31590.0
2021-02-22 10:20:00,134.56,134.87,134.54,134.79,21339.0,127.57,127.8639,127.551,127.7881,21339.0
2021-02-22 10:25:00,134.81,134.91,134.75,134.91,18331.0,127.807,127.9018,127.7501,127.9018,18331.0
2021-02-22 10:30:00,134.88,134.93,134.55,134.83,23460.0,127.8734,127.9208,127.5605,127.826,23460.0
2021-02-22 10:35:00,134.81,134.84,134.5,134.72,15722.0,127.807,127.8355,127.5131,127.7217,15722.0
2021-02-22 10:40:00,134.75,135.46,134.74,135.44,91177.0,127.7501,128.4233,127.7407,128.4043,91177.0
2021-02-22 10:45:00,135.41,135.41,135.01,135.1,30447.0,128.3759,128.3759,127.9966,128.082,30447.0
2021-02-22 10:50:00,135.09,135.24,134.87,135.09,63800.0,128.0725,128.2147,127.8639,128.0725,63800.0
2021-02-22 10:55:00,135.13,135.32,135.12,135.3,24045.0,128.1104,128.2905,128.1009,128.2716,24045.0
2021-02-22 11:00:00,135.25,135.47,135.15,135.47,28508.0,128.2242,128.4327,128.1294,128.4327,28508.0
2021-02-22 11:05:00,135.49,135.54,135.36,135.45,37781.0,128.4517,128.4991,128.3284,128.4138,37781.0
2021-02-22 11:10:00,135.48,135.5,135.18,135.42,26176.0,128.4422,128.4612,128.1578,128.3853,26176.0
2021-02-22 11:15:00,135.41,135.53,135.3,135.39,15649.0,128.3759,128.4896,128.2716,128.3569,15649.0
2021-02-22 11:20:00,135.38,135.43,135.17,135.28,19108.0,128.3474,128.3948,128.1483,128.2526,19108.0
2021-02-22 11:25:00,135.28,135.39,135.18,135.23,35590.0,128.2526,128.3569,128.1578,128.2052,35590.0
2021-02-22 11:30:00,135.23,135.48,135.19,135.41,24521.0,128.2052,128.4422,128.1673,128.3759,24521.0
2021-02-22 11:35:00,135.48,135.51,135.36,135.46,21856.0,128.4422,128.4707,128.3284,128.4233,21856.0
2021-02-22 11:40:00,135.49,135.51,135.33,135.35,16412.0,128.4517,128.4707,128.3,128.319,16412.0
2021-02-22 11:45:00,135.38,135.69,135.35,135.67,66538.0,128.3474,128.6413,128.319,128.6223,66538.0
2021-02-22 11:50:00,135.71,135.77,135.4,135.49,33882.0,128.6603,128.7172,128.3664,128.4517,33882.0
2021-02-22 11:55:00,135.47,135.65,135.33,135.54,19963.0,128.4327,128.6034,128.3,128.4991,19963.0
2021-02-22 12:00:00,135.54,135.63,135.37,135.44,32620.0,128.4991,128.5844,128.3379,128.4043,32620.0
2021-02-22 12:05:00,135.43,135.51,135.31,135.45,14059.0,128.3948,128.4707,128.281,128.4138,14059.0
2021-02-22 12:10:00,135.43,135.46,135.3,135.44,12877.0,128.3948,128.4233,128.2716,128.4043,12877.0
2021-02-22 12:15:00,135.43,135.56,135.43,135.49,16266.0,128.3948,128.5181,128.3948,128.4517,16266.0
2021-02-22 12:20:00,135.48,135.71,135.47,135.65,15740.0,128.4422,128.6603,128.4327,128.6034,15740.0
2021-02-22 12:25:00,135.63,135.88,135.62,135.78,14954.0,128.5844,128.8214,128.5749,128.7266,14954.0
2021-02-22 12:30:00,135.8,135.88,135.64,135.8,10567.0,128.7456,128.8214,128.5939,128.7456,10567.0
2021-02-22 12:35:00,135.87,135.91,135.77,135.78,11220.0,128.812,128.8499,128.7172,128.7266,11220.0
2021-02-22 12:40:00,135.8,135.83,135.72,135.8,13363.0,128.7456,128.774,128.6697,128.7456,13363.0
2021-02-22 12:45:00,135.84,135.91,135.78,135.85,11624.0,128.7835,128.8499,128.7266,128.793,11624.0
2021-02-22 12:50:00,135.88,135.95,135.8,135.9,26130.0,128.8214,128.8878,128.7456,128.8404,26130.0
2021-02-22 12:55:00,135.89,136.13,135.84,136.07,34142.0,128.8309,129.0584,128.7835,129.0016,34142.0
2021-02-22 13:00:00,136.08,136.15,135.96,135.97,16601.0,129.011,129.0774,128.8973,128.9068,16601.0
2021-02-22 13:05:00,135.96,136.08,135.91,135.92,11617.0,128.8973,129.011,128.8499,128.8594,11617.0
2021-02-22 13:10:00,135.91,136.08,135.81,136.03,16536.0,128.8499,129.011,128.7551,128.9636,16536.0
2021-02-22 13:15:00,136.0,136.05,135.95,135.98,10696.0,128.9352,128.9826,128.8878,128.9162,10696.0
2021-02-22 13:20:00,135.97,136.03,135.87,135.9,18368.0,128.9068,128.9636,128.812,128.8404,18368.0
2021-02-22 13:25:00,135.93,136.07,135.93,136.04,14284.0,128.8688,129.0016,128.8688,128.9731,14284.0
2021-02-22 13:30:00,136.06,136.2,136.06,136.2,21380.0,128.9921,129.1248,128.9921,129.1248,21380.0
2021-02-22 13:35:00,136.18,136.24,136.07,136.19,33499.0,129.1059,129.1627,129.0016,129.1153,33499.0
2021-02-22 13:40:00,136.19,136.22,136.06,136.11,9776.0,129.1153,129.1438,128.9921,129.0395,9776.0
2021-02-22 13:45:00,136.12,136.28,136.12,136.25,15839.0,129.049,129.2007,129.049,129.1722,15839.0
2021-02-22 13:50:00,136.24,136.25,136.15,136.2,10685.0,129.1627,129.1722,129.0774,129.1248,10685.0
2021-02-22 13:55:00,136.22,136.26,136.09,136.26,20413.0,129.1438,129.1817,129.0205,129.1817,20413.0
2021-02-22 14:00:00,136.3,136.41,136.21,136.34,49980.0,129.2196,129.3239,129.1343,129.2575,49980.0
2021-02-22 14:05:00,136.34,136.47,136.26,136.29,18362.0,129.2575,129.3808,129.1817,129.2101,18362.0
2021-02-22 14:10:00,136.29,136.31,136.14,136.23,34084.0,129.2101,129.2291,129.0679,129.1533,34084.0
2021-02-22 14:15:00,136.2,136.3,136.03,136.04,25690.0,129.1248,129.2196,128.9636,128.9731,25690.0
2021-02-22 14:20:00,136.04,136.21,136.03,136.17,52204.0,128.9731,129.1343,128.9636,129.0964,52204.0
2021-02-22 14:25:00,136.16,136.17,136.07,136.13,24087.0,129.0869,129.0964,129.0016,129.0584,24087.0
2021-02-22 14:30:00,136.13,136.23,136.1,136.19,14968.0,129.0584,129.1533,129.03,129.1153,14968.0
2021-02-22 14:35:00,136.22,136.25,136.16,136.17,14400.0,129.1438,129.1722,129.0869,129.0964,14400.0
2021-02-22 14:40:00,136.17,136.27,136.08,136.16,11518.0,129.0964,129.1912,129.011,129.0869,11518.0
2021-02-22 14:45:00,136.15,136.16,136.01,136.05,15970.0,129.0774,129.0869,128.9447,128.9826,15970.0
2021-02-22 14:50:00,136.07,136.2,136.07,136.2,17234.0,129.0016,129.1248,129.0016,129.1248,17234.0
2021-02-22 14:55:00,136.16,136.2,136.02,136.03,50688.0,129.0869,129.1248,128.9542,128.9636,50688.0
2021-02-22 15:00:00,136.05,136.06,135.9,135.93,44451.0,128.9826,128.9921,128.8404,128.8688,44451.0
2021-02-22 15:05:00,135.92,135.98,135.87,135.96,25356.0,128.8594,128.9162,128.812,128.8973,25356.0
2021-02-22 15:10:00,135.93,135.96,135.71,135.79,22693.0,128.8688,128.8973,128.6603,128.7361,22693.0
2021-02-22 15:15:00,135.79,135.85,135.72,135.8,22534.0,128.7361,128.793,128.6697,128.7456,22534.0
2021-02-22 15:20:00,135.8,135.89,135.75,135.8,24664.0,128.7456,128.8309,128.6982,128.7456,24664.0
2021-02-22 15:25:00,135.8,135.82,135.59,135.64,31610.0,128.7456,128.7646,128.5465,128.5939,31610.0
2021-02-22 15:30:00,135.62,135.75,135.53,135.71,64381.0,128.5749,128.6982,128.4896,128.6603,64381.0
2021-02-22 15:35:00,135.71,135.73,135.53,135.69,47401.0,128.6603,128.6792,128.4896,128.6413,47401.0
2021-02-22 15:40:00,135.7,135.83,135.62,135.69,43566.0,128.6508,128.774,128.5749,128.6413,43566.0
2021-02-22 15:45:00,135.72,135.96,135.71,135.85,71642.0,128.6697,128.8973,128.6603,128.793,71642.0
2021-02-22 15:50:00,135.85,135.93,135.71,135.88,92700.0,128.793,128.8688,128.6603,128.8214,92700.0
2021-02-22 15:55:00,135.87,135.95,135.73,135.94,183748.0,128.812,128.8878,128.6792,128.8783,183748.0
2021-02-23 09:30:00,136.47,136.85,134.6,134.67,147715.0,129.3808,129.741,127.6079,127.6743,147715.0
2021-02-23 09:35:00,134.6,136.18,134.6,135.84,74633.0,127.6079,129.1059,127.6079,128.7835,74633.0
2021-02-23 09:40:00,135.82,136.07,134.38,134.53,87092.0,128.7646,129.0016,127.3994,127.5416,87092.0
2021-02-23 09:45:00,134.56,135.36,134.35,134.41,76353.0,127.57,128.3284,127.3709,127.4278,76353.0
2021-02-23 09:50:00,134.39,135.7,134.28,135.29,91629.0,127.4088,128.6508,127.3046,128.2621,91629.0
2021-02-23 09:55:00,135.32,135.49,135.11,135.42,49868.0,128.2905,128.4517,128.0914,128.3853,49868.0
2021-02-23 10:00:00,135.34,136.04,134.89,135.84,50711.0,128.3095,128.9731,127.8829,128.7835,50711.0
2021-02-23 10:05:00,135.92,136.1,135.56,135.94,76387.0,128.8594,129.03,128.5181,128.8783,76387.0
2021-02-23 10:10:00,135.94,137.13,135.88,137.11,64875.0,128.8783,130.0065,128.8214,129.9875,64875.0
2021-02-23 10:15:00,137.1,137.42,137.01,137.2,75910.0,129.9781,130.2814,129.8927,130.0729,75910.0
2021-02-23 10:20:00,137.25,137.98,137.18,137.98,45587.0,130.1203,130.8123,130.0539,130.8123,45587.0
2021-02-23 10:25:00,137.98,138.3,137.83,138.12,68032.0,130.8123,131.1157,130.6701,130.9451,68032.0
2021-02-23 10:30:00,138.09,138.26,137.72,138.2,46371.0,130.9166,131.0778,130.5659,131.0209,46371.0
2021-02-23 10:35:00,138.18,138.31,137.9,138.0,48309.0,131.002,131.1252,130.7365,130.8313,48309.0
2021-02-23 10:40:00,137.97,138.04,137.76,137.9,36241.0,130.8029,130.8692,130.6038,130.7365,36241.0
2021-02-23 10:45:00,137.92,138.29,137.86,138.18,30705.0,130.7555,131.1062,130.6986,131.002,30705.0
2021-02-23 10:50:00,138.18,138.2,137.6,137.75,38531.0,131.002,131.0209,130.4521,130.5943,38531.0
2021-02-23 10:55:00,137.75,137.9,137.34,137.52,26402.0,130.5943,130.7365,130.2056,130.3762,26402.0
2021-02-23 11:00:00,137.52,137.84,137.35,137.79,30949.0,130.3762,130.6796,130.2151,130.6322,30949.0
2021-02-23 11:05:00,137.78,137.82,137.55,137.81,35165.0,130.6227,130.6607,130.4047,130.6512,35165.0
2021-02-23 11:10:00,137.92,137.95,137.31,137.43,32448.0,130.7555,130.7839,130.1772,130.2909,32448.0
2021-02-23 11:15:00,137.45,137.59,136.87,136.93,77479.0,130.3099,130.4426,129.76,129.8169,77479.0
2021-02-23 11:20:00,136.91,136.97,136.53,136.77,44618.0,129.7979,129.8548,129.4377,129.6652,44618.0
2021-02-23 11:25:00,136.76,136.83,136.42,136.82,24475.0,129.6557,129.7221,129.3334,129.7126,24475.0
2021-02-23 11:30:00,136.9,137.1,136.63,137.09,104740.0,129.7885,129.9781,129.5325,129.9686,104740.0
2021-02-23 11:35:00,137.05,137.08,136.77,136.87,32075.0,129.9307,129.9591,129.6652,129.76,32075.0
2021-02-23 11:40:00,136.84,136.9,136.51,136.62,57641.0,129.7316,129.7885,129.4187,129.523,57641.0
2021-02-23 11:45:00,136.62,136.91,136.53,136.83,32984.0,129.523,129.7979,129.4377,129.7221,32984.0
2021-02-23 11:50:00,136.83,137.07,136.75,136.95,20998.0,129.7221,129.9496,129.6462,129.8359,20998.0
2021-02-23 11:55:00,136.92,136.95,136.6,136.67,39822.0,129.8074,129.8359,129.504,129.5704,39822.0
2021-02-23 12:00:00,136.67,136.78,136.45,136.46,24846.0,129.5704,129.6747,129.3618,129.3713,24846.0
2021-02-23 12:05:00,136.49,136.53,136.26,136.46,28479.0,129.3997,129.4377,129.1817,129.3713,28479.0
2021-02-23 12:10:00,136.46,136.84,136.42,136.67,25360.0,129.3713,129.7316,129.3334,129.5704,25360.0
2021-02-23 12:15:00,136.66,136.87,136.4,136.86,18180.0,129.5609,129.76,129.3144,129.7505,18180.0
2021-02-23 12:20:00,136.84,136.84,136.39,136.67,18662.0,129.7316,129.7316,129.3049,129.5704,18662.0
2021-02-23 12:25:00,136.78,137.0,136.75,136.9,19467.0,129.6747,129.8833,129.6462,129.7885,19467.0
2021-02-23 12:30:00,136.88,137.09,136.8,136.9,27029.0,129.7695,129.9686,129.6936,129.7885,27029.0
2021-02-23 12:35:00,136.84,136.86,136.0,136.19,41504.0,129.7316,129.7505,128.9352,129.1153,41504.0
2021-02-23 12:40:00,136.14,136.33,136.08,136.17,43352.0,129.0679,129.2481,129.011,129.0964,43352.0
2021-02-23 12:45:00,136.16,136.43,136.08,136.33,21348.0,129.0869,129.3429,129.011,129.2481,21348.0
2021-02-23 12:50:00,136.34,136.48,135.79,136.41,46686.0,129.2575,129.3903,128.7361,129.3239,46686.0
2021-02-23 12:55:00,136.39,136.44,135.6,135.67,39313.0,129.3049,129.3523,128.556,128.6223,39313.0
2021-02-23 13:00:00,135.68,135.9,135.54,135.87,28899.0,128.6318,128.8404,128.4991,128.812,28899.0
2021-02-23 13:05:00,135.82,135.9,135.7,135.71,11475.0,128.7646,128.8404,128.6508,128.6603,11475.0
2021-02-23 13:10:00,135.71,136.19,135.67,136.04,20917.0,128.6603,129.1153,128.6223,128.9731,20917.0
2021-02-23 13:15:00,136.06,136.16,135.88,135.9,20889.0,128.9921,129.0869,128.8214,128.8404,20889.0
2021-02-23 13:20:00,135.85,136.07,135.7,135.94,19213.0,128.793,129.0016,128.6508,128.8783,19213.0
2021-02-23 13:25:00,135.95,136.04,135.81,135.99,29664.0,128.8878,128.9731,128.7551,128.9257,29664.0
2021-02-23 13:30:00,135.98,136.23,135.9,136.05,21116.0,128.9162,129.1533,128.8404,128.9826,21116.0
2021-02-23 13:35:00,136.08,136.19,136.02,136.13,16424.0,129.011,129.1153,128.9542,129.0584,16424.0
2021-02-23 13:40:00,136.13,136.15,135.8,135.81,41363.0,129.0584,129.0774,128.7456,128.7551,41363.0
2021-02-23 13:45:00,135.8,135.87,135.52,135.81,14251.0,128.7456,128.812,128.4801,128.7551,14251.0
2021-02-23 13:50:00,135.81,135.85,135.7,135.73,18999.0,128.7551,128.793,128.6508,128.6792,18999.0
2021-02-23 13:55:00,135.73,135.86,135.69,135.8,14126.0,128.6792,128.8025,128.6413,128.7456,14126.0
2021-02-23 14:00:00,135.77,136.02,135.74,135.97,87871.0,128.7172,128.9542,128.6887,128.9068,87871.0
2021-02-23 14:05:00,135.95,136.13,135.9,135.95,16456.0,128.8878,129.0584,128.8404,128.8878,16456.0
2021-02-23 14:10:00,135.91,136.02,135.85,135.85,16248.0,128.8499,128.9542,128.793,128.793,16248.0
2021-02-23 14:15:00,135.9,136.11,135.89,136.11,15316.0,128.8404,129.0395,128.8309,129.0395,15316.0
2021-02-23 14:20:00,136.07,136.14,135.99,136.12,18521.0,129.0016,129.0679,128.9257,129.049,18521.0
2021-02-23 14:25:00,136.11,136.18,135.91,135.94,26491.0,129.0395,129.1059,128.8499,128.8783,26491.0
2021-02-23 14:30:00,135.93,136.1,135.65,135.69,20265.0,128.8688,129.03,128.6034,128.6413,20265.0
2021-02-23 14:35:00,135.65,135.97,135.63,135.93,16067.0,128.6034,128.9068,128.5844,128.8688,16067.0
2021-02-23 14:40:00,136.0,136.28,135.96,136.13,41675.0,128.9352,129.2007,128.8973,129.0584,41675.0
2021-02-23 14:45:00,136.1,136.17,135.93,135.98,13537.0,129.03,129.0964,128.8688,128.9162,13537.0
2021-02-23 14:50:00,135.94,136.46,135.94,136.3,27758.0,128.8783,129.3713,128.8783,129.2196,27758.0
2021-02-23 14:55:00,136.31,136.37,136.18,136.28,17087.0,129.2291,129.286,129.1059,129.2007,17087.0
2021-02-23 15:00:00,136.33,136.62,136.33,136.62,13115.0,129.2481,129.523,129.2481,129.523,13115.0
2021-02-23 15:05:00,136.6,136.84,136.58,136.82,29549.0,129.504,129.7316,129.4851,129.7126,29549.0
2021-02-23 15:10:00,136.85,137.02,136.59,136.94,43034.0,129.741,129.9022,129.4946,129.8264,43034.0
2021-02-23 15:15:00,136.99,137.14,136.92,136.97,23939.0,129.8738,130.016,129.8074,129.8548,23939.0
2021-02-23 15:20:00,136.96,137.05,136.81,136.89,28418.0,129.8453,129.9307,129.7031,129.779,28418.0
2021-02-23 15:25:00,136.91,137.05,136.84,136.96,32377.0,129.7979,129.9307,129.7316,129.8453,32377.0
2021-02-23 15:30:00,136.97,137.02,136.78,136.91,43240.0,129.8548,129.9022,129.6747,129.7979,43240.0
2021-02-23 15:35:00,136.91,137.34,136.89,137.22,50530.0,129.7979,130.2056,129.779,130.0918,50530.0
2021-02-23 15:40:00,137.22,137.5,137.17,137.37,58083.0,130.0918,130.3573,130.0444,130.234,58083.0
2021-02-23 15:45:00,137.37,137.43,137.09,137.11,116718.0,130.234,130.2909,129.9686,129.9875,116718.0
2021-02-23 15:50:00,137.14,137.31,137.03,137.12,108376.0,130.016,130.1772,129.9117,129.997,108376.0
2021-02-23 15:55:00,137.13,137.32,136.9,136.95,230651.0,130.0065,130.1866,129.7885,129.8359,230651.0
2021-02-24 09:30:00,137.2,138.25,136.81,138.08,140907.0,130.0729,131.0683,129.7031,130.9072,140907.0
2021-02-24 09:35:00,138.01,138.17,137.42,137.47,48863.0,130.8408,130.9925,130.2814,130.3288,48863.0
2021-02-24 09:40:00,137.41,137.89,137.36,137.69,29313.0,130.272,130.727,130.2246,130.5374,29313.0
2021-02-24 09:45:00,137.7,138.1,137.3,138.0,29798.0,130.5469,130.9261,130.1677,130.8313,29798.0
2021-02-24 09:50:00,137.92,138.11,137.39,137.93,26111.0,130.7555,130.9356,130.253,130.7649,26111.0
2021-02-24 09:55:00,138.01,138.47,137.99,138.38,87161.0,130.8408,131.2769,130.8218,131.1916,87161.0
2021-02-24 10:00:00,138.34,138.71,138.14,138.19,38277.0,131.1536,131.5044,130.964,131.0114,38277.0
2021-02-24 10:05:00,138.28,138.58,138.18,138.26,38496.0,131.0968,131.3812,131.002,131.0778,38496.0
2021-02-24 10:10:00,138.25,138.65,138.19,138.65,66899.0,131.0683,131.4475,131.0114,131.4475,66899.0
2021-02-24 10:15:00,138.67,139.08,138.67,138.85,34701.0,131.4665,131.8552,131.4665,131.6372,34701.0
2021-02-24 10:20:00,138.89,139.05,138.64,138.98,44644.0,131.6751,131.8268,131.4381,131.7604,44644.0
2021-02-24 10:25:00,138.98,138.98,138.27,138.37,69676.0,131.7604,131.7604,131.0873,131.1821,69676.0
2021-02-24 10:30:00,138.38,138.58,138.23,138.43,40611.0,131.1916,131.3812,131.0494,131.239,40611.0
2021-02-24 10:35:00,138.37,138.75,138.27,138.72,25510.0,131.1821,131.5423,131.0873,131.5139,25510.0
2021-02-24 10:40:00,138.7,139.16,138.67,139.09,25606.0,131.4949,131.9311,131.4665,131.8647,25606.0
2021-02-24 10:45:00,139.09,139.25,138.85,138.93,20962.0,131.8647,132.0164,131.6372,131.713,20962.0
2021-02-24 10:50:00,138.89,138.97,138.53,138.84,24978.0,131.6751,131.7509,131.3338,131.6277,24978.0
2021-02-24 10:55:00,138.88,139.15,138.7,138.81,45677.0,131.6656,131.9216,131.4949,131.5992,45677.0
2021-02-24 11:00:00,138.81,139.25,138.73,139.2,36932.0,131.5992,132.0164,131.5234,131.969,36932.0
2021-02-24 11:05:00,139.25,139.52,139.25,139.47,30370.0,132.0164,132.2723,132.0164,132.2249,30370.0
2021-02-24 11:10:00,139.47,139.65,139.44,139.55,47214.0,132.2249,132.3956,132.1965,132.3008,47214.0
2021-02-24 11:15:00,139.6,139.88,139.59,139.84,34209.0,132.3482,132.6136,132.3387,132.5757,34209.0
2021-02-24 11:20:00,139.85,140.19,139.8,140.19,61177.0,132.5852,132.9075,132.5378,132.9075,61177.0
2021-02-24 11:25:00,140.15,140.31,139.85,139.89,33076.0,132.8696,133.0213,132.5852,132.6231,33076.0
2021-02-24 11:30:00,139.93,140.11,139.81,140.03,24787.0,132.6611,132.8317,132.5473,132.7559,24787.0
2021-02-24 11:35:00,140.02,140.58,140.02,140.35,52140.0,132.7464,133.2773,132.7464,133.0592,52140.0
2021-02-24 11:40:00,140.32,140.37,140.11,140.17,15305.0,133.0308,133.0782,132.8317,132.8886,15305.0
2021-02-24 11:45:00,140.21,140.53,140.17,140.28,23980.0,132.9265,133.2299,132.8886,132.9929,23980.0
2021-02-24 11:50:00,140.27,140.39,140.17,140.22,32938.0,132.9834,133.0972,132.8886,132.936,32938.0
2021-02-24 11:55:00,140.26,140.75,140.26,140.74,16550.0,132.9739,133.4385,132.9739,133.429,16550.0
2021-02-24 12:00:00,140.75,140.87,140.61,140.78,30567.0,133.4385,133.5522,133.3057,133.4669,30567.0
2021-02-24 12:05:00,140.78,140.78,140.54,140.58,22727.0,133.4669,133.4669,133.2394,133.2773,22727.0
2021-02-24 12:10:00,140.58,140.78,140.45,140.7,22702.0,133.2773,133.4669,133.154,133.3911,22702.0
2021-02-24 12:15:00,140.71,140.71,140.26,140.33,38151.0,133.4005,133.4005,132.9739,133.0403,38151.0
2021-02-24 12:20:00,140.33,140.62,140.26,140.62,13550.0,133.0403,133.3152,132.9739,133.3152,13550.0
2021-02-24 12:25:00,140.65,140.77,140.59,140.7,17046.0,133.3436,133.4574,133.2868,133.3911,17046.0
2021-02-24 12:30:00,140.72,140.72,140.41,140.56,40259.0,133.41,133.41,133.1161,133.2583,40259.0
2021-02-24 12:35:00,140.59,140.95,140.59,140.81,32944.0,133.2868,133.6281,133.2868,133.4953,32944.0
2021-02-24 12:40:00,140.81,140.82,140.43,140.59,62667.0,133.4953,133.5048,133.1351,133.2868,62667.0
2021-02-24 12:45:00,140.64,140.77,140.53,140.59,22872.0,133.3342,133.4574,133.2299,133.2868,22872.0
2021-02-24 12:50:00,140.57,140.57,140.32,140.34,23287.0,133.2678,133.2678,133.0308,133.0498,23287.0
2021-02-24 12:55:00,140.36,140.43,140.23,140.35,19216.0,133.0687,133.1351,132.9455,133.0592,19216.0
2021-02-24 13:00:00,140.4,140.41,139.97,140.02,23676.0,133.1066,133.1161,132.699,132.7464,23676.0
2021-02-24 13:05:00,140.03,140.04,139.83,139.85,18545.0,132.7559,132.7653,132.5662,132.5852,18545.0
2021-02-24 13:10:00,139.88,140.04,139.86,140.0,16027.0,132.6136,132.7653,132.5947,132.7274,16027.0
2021-02-24 13:15:00,139.99,140.08,139.86,140.03,16733.0,132.7179,132.8033,132.5947,132.7559,16733.0
2021-02-24 13:20:00,139.99,140.02,139.84,139.9,20200.0,132.7179,132.7464,132.5757,132.6326,20200.0
2021-02-24 13:25:00,139.94,139.98,139.81,139.93,15748.0,132.6705,132.7085,132.5473,132.6611,15748.0
2021-02-24 13:30:00,139.95,140.26,139.91,140.25,15433.0,132.68,132.9739,132.6421,132.9644,15433.0
2021-02-24 13:35:00,140.23,140.28,140.16,140.18,20744.0,132.9455,132.9929,132.8791,132.8981,20744.0
2021-02-24 13:40:00,140.21,140.25,139.94,140.05,24029.0,132.9265,132.9644,132.6705,132.7748,24029.0
2021-02-24 13:45:00,140.05,140.05,139.91,139.99,23489.0,132.7748,132.7748,132.6421,132.7179,23489.0
2021-02-24 13:50:00,139.99,140.08,139.92,139.99,17987.0,132.7179,132.8033,132.6516,132.7179,17987.0
2021-02-24 13:55:00,139.98,140.15,139.98,140.14,46210.0,132.7085,132.8696,132.7085,132.8601,46210.0
2021-02-24 14:00:00,140.14,140.28,140.0,140.01,26377.0,132.8601,132.9929,132.7274,132.7369,26377.0
2021-02-24 14:05:00,140.03,140.05,139.79,139.98,31770.0,132.7559,132.7748,132.5283,132.7085,31770.0
2021-02-24 14:10:00,140.0,140.09,139.66,139.68,25754.0,132.7274,132.8127,132.4051,132.424,25754.0
2021-02-24 14:15:00,139.68,139.91,139.67,139.83,17522.0,132.424,132.6421,132.4146,132.5662,17522.0
2021-02-24 14:20:00,139.85,139.92,139.7,139.78,11866.0,132.5852,132.6516,132.443,132.5188,11866.0
2021-02-24 14:25:00,139.76,139.94,139.67,139.85,18449.0,132.4999,132.6705,132.4146,132.5852,18449.0
2021-02-24 14:30:00,139.86,139.96,139.69,139.89,17716.0,132.5947,132.6895,132.4335,132.6231,17716.0
2021-02-24 14:35:00,139.9,139.93,139.82,139.85,18343.0,132.6326,132.6611,132.5568,132.5852,18343.0
2021-02-24 14:40:00,139.85,139.95,139.81,139.89,14459.0,132.5852,132.68,132.5473,132.6231,14459.0
2021-02-24 14:45:00,139.9,139.95,139.75,139.78,19009.0,132.6326,132.68,132.4904,132.5188,19009.0
2021-02-24 14:50:00,139.79,139.84,139.66,139.84,30439.0,132.5283,132.5757,132.4051,132.5757,30439.0
2021-02-24 14:55:00,139.83,139.96,139.7,139.9,17059.0,132.5662,132.6895,132.443,132.6326,17059.0
2021-02-24 15:00:00,139.91,140.08,139.89,139.99,18351.0,132.6421,132.8033,132.6231,132.7179,18351.0
2021-02-24 15:05:00,140.0,140.14,139.96,139.99,19269.0,132.7274,132.8601,132.6895,132.7179,19269.0
2021-02-24 15:10:00,139.93,140.02,139.93,139.97,19639.0,132.6611,132.7464,132.6611,132.699,19639.0
2021-02-24 15:15:00,139.99,140.16,139.92,140.0,30162.0,132.7179,132.8791,132.6516,132.7274,30162.0
2021-02-24 15:20:00,140.0,140.07,139.9,139.97,25749.0,132.7274,132.7938,132.6326,132.699,25749.0
2021-02-24 15:25:00,139.98,140.08,139.96,140.03,29507.0,132.7085,132.8033,132.6895,132.7559,29507.0
2021-02-24 15:30:00,140.0,140.21,139.94,140.19,43709.0,132.7274,132.9265,132.6705,132.9075,43709.0
2021-02-24 15:35:00,140.19,140.2,140.02,140.07,26779.0,132.9075,132.917,132.7464,132.7938,26779.0
2021-02-24 15:40:00,140.04,140.1,139.85,140.02,39336.0,132.7653,132.8222,132.5852,132.7464,39336.0
2021-02-24 15:45:00,140.02,140.21,139.97,140.08,57178.0,132.7464,132.9265,132.699,132.8033,57178.0
2021-02-24 15:50:00,140.09,140.26,139.93,140.22,77333.0,132.8127,132.9739,132.6611,132.936,77333.0
2021-02-24 15:55:00,140.19,140.31,139.88,139.88,172448.0,132.9075,133.0213,132.6136,132.6136,172448.0
2021-02-25 09:30:00,140.62,140.64,139.93,140.46,89026.0,133.3152,133.3342,132.6611,133.1635,89026.0
2021-02-25 09:35:00,140.64,140.64,139.54,139.78,49125.0,133.3342,133.3342,132.2913,132.5188,49125.0
2021-02-25 09:40:00,139.71,140.14,139.55,139.7,27127.0,132.4525,132.8601,132.3008,132.443,27127.0
2021-02-25 09:45:00,139.7,139.72,139.05,139.18,29786.0,132.443,132.462,131.8268,131.95,29786.0
2021-02-25 09:50:00,139.13,139.94,138.98,139.52,30306.0,131.9026,132.6705,131.7604,132.2723,30306.0
2021-02-25 09:55:00,139.52,140.18,139.52,140.07,18732.0,132.2723,132.8981,132.2723,132.7938,18732.0
2021-02-25 10:00:00,140.03,140.07,139.11,139.24,28929.0,132.7559,132.7938,131.8836,132.0069,28929.0
2021-02-25 10:05:00,139.24,139.25,138.8,139.05,29409.0,132.0069,132.0164,131.5898,131.8268,29409.0
2021-02-25 10:10:00,139.05,139.27,138.91,138.98,20929.0,131.8268,132.0353,131.694,131.7604,20929.0
2021-02-25 10:15:00,139.03,139.19,138.82,139.05,25708.0,131.8078,131.9595,131.6087,131.8268,25708.0
2021-02-25 10:20:00,138.98,139.3,138.85,139.23,25619.0,131.7604,132.0638,131.6372,131.9974,25619.0
2021-02-25 10:25:00,139.22,139.22,138.8,138.85,26708.0,131.9879,131.9879,131.5898,131.6372,26708.0
2021-02-25 10:30:00,138.83,138.85,138.21,138.32,27464.0,131.6182,131.6372,131.0304,131.1347,27464.0
2021-02-25 10:35:00,138.33,138.41,137.87,138.2,59858.0,131.1442,131.22,130.7081,131.0209,59858.0
2021-02-25 10:40:00,138.18,138.4,138.06,138.26,49294.0,131.002,131.2105,130.8882,131.0778,49294.0
2021-02-25 10:45:00,138.22,138.22,137.67,137.85,37318.0,131.0399,131.0399,130.5185,130.6891,37318.0
2021-02-25 10:50:00,137.84,138.21,137.69,137.94,27613.0,130.6796,131.0304,130.5374,130.7744,27613.0
2021-02-25 10:55:00,137.94,138.34,137.89,138.18,20889.0,130.7744,131.1536,130.727,131.002,20889.0
2021-02-25 11:00:00,138.23,138.79,138.18,138.77,20443.0,131.0494,131.5803,131.002,131.5613,20443.0
2021-02-25 11:05:00,138.73,138.76,138.41,138.74,13467.0,131.5234,131.5518,131.22,131.5329,13467.0
2021-02-25 11:10:00,138.79,138.79,138.43,138.52,14959.0,131.5803,131.5803,131.239,131.3243,14959.0
2021-02-25 11:15:00,138.53,138.69,138.4,138.42,24944.0,131.3338,131.4855,131.2105,131.2295,24944.0
2021-02-25 11:20:00,138.44,138.44,138.03,138.16,17944.0,131.2485,131.2485,130.8598,130.983,17944.0
2021-02-25 11:25:00,138.18,138.26,138.02,138.11,17247.0,131.002,131.0778,130.8503,130.9356,17247.0
2021-02-25 11:30:00,138.11,138.14,137.78,137.81,20719.0,130.9356,130.964,130.6227,130.6512,20719.0
2021-02-25 11:35:00,137.81,137.89,137.56,137.81,23945.0,130.6512,130.727,130.4142,130.6512,23945.0
2021-02-25 11:40:00,137.81,137.84,137.61,137.66,13161.0,130.6512,130.6796,130.4616,130.509,13161.0
2021-02-25 11:45:00,137.66,137.66,137.19,137.34,26103.0,130.509,130.509,130.0634,130.2056,26103.0
2021-02-25 11:50:00,137.33,137.54,137.19,137.52,33843.0,130.1961,130.3952,130.0634,130.3762,33843.0
2021-02-25 11:55:00,137.53,137.61,137.1,137.26,35807.0,130.3857,130.4616,129.9781,130.1297,35807.0
2021-02-25 12:00:00,137.25,137.25,136.53,136.86,53837.0,130.1203,130.1203,129.4377,129.7505,53837.0
2021-02-25 12:05:00,136.91,137.21,136.85,137.11,21273.0,129.7979,130.0823,129.741,129.9875,21273.0
2021-02-25 12:10:00,137.12,137.36,136.76,137.21,21837.0,129.997,130.2246,129.6557,130.0823,21837.0
2021-02-25 12:15:00,137.2,137.57,136.99,137.03,29161.0,130.0729,130.4236,129.8738,129.9117,29161.0
2021-02-25 12:20:00,137.0,137.47,136.97,137.4,21334.0,129.8833,130.3288,129.8548,130.2625,21334.0
2021-02-25 12:25:00,137.27,137.29,136.86,136.86,10622.0,130.1392,130.1582,129.7505,129.7505,10622.0
2021-02-25 12:30:00,136.82,136.95,136.63,136.85,14240.0,129.7126,129.8359,129.5325,129.741,14240.0
2021-02-25 12:35:00,136.91,137.38,136.84,137.36,15162.0,129.7979,130.2435,129.7316,130.2246,15162.0
2021-02-25 12:40:00,137.4,137.4,137.14,137.3,22075.0,130.2625,130.2625,130.016,130.1677,22075.0
2021-02-25 12:45:00,137.3,137.46,137.1,137.4,13318.0,130.1677,130.3194,129.9781,130.2625,13318.0
2021-02-25 12:50:00,137.35,137.48,136.94,136.98,22255.0,130.2151,130.3383,129.8264,129.8643,22255.0
2021-02-25 12:55:00,136.92,137.08,136.78,136.82,48035.0,129.8074,129.9591,129.6747,129.7126,48035.0
2021-02-25 13:00:00,136.85,137.06,136.53,136.73,34652.0,129.741,129.9401,129.4377,129.6273,34652.0
2021-02-25 13:05:00,136.83,136.86,136.44,136.72,27021.0,129.7221,129.7505,129.3523,129.6178,27021.0
2021-02-25 13:10:00,136.83,137.14,136.66,137.14,16388.0,129.7221,130.016,129.5609,130.016,16388.0
2021-02-25 13:15:00,137.09,137.6,136.89,137.55,26519.0,129.9686,130.4521,129.779,130.4047,26519.0
2021-02-25 13:20:00,137.54,137.97,137.54,137.93,19478.0,130.3952,130.8029,130.3952,130.7649,19478.0
2021-02-25 13:25:00,137.9,137.94,137.63,137.81,14933.0,130.7365,130.7744,130.4805,130.6512,14933.0
2021-02-25 13:30:00,137.74,137.81,137.46,137.66,18928.0,130.5848,130.6512,130.3194,130.509,18928.0
2021-02-25 13:35:00,137.6,137.77,137.39,137.72,12139.0,130.4521,130.6133,130.253,130.5659,12139.0
2021-02-25 13:40:00,137.85,138.1,137.78,138.0,45215.0,130.6891,130.9261,130.6227,130.8313,45215.0
2021-02-25 13:45:00,137.97,138.02,137.84,137.94,16904.0,130.8029,130.8503,130.6796,130.7744,16904.0
2021-02-25 13:50:00,137.96,137.98,137.63,137.75,19357.0,130.7934,130.8123,130.4805,130.5943,19357.0
2021-02-25 13:55:00,137.79,137.79,137.55,137.7,15814.0,130.6322,130.6322,130.4047,130.5469,15814.0
2021-02-25 14:00:00,137.69,137.99,137.58,137.94,14035.0,130.5374,130.8218,130.4331,130.7744,14035.0
2021-02-25 14:05:00,137.95,138.08,137.89,137.93,53244.0,130.7839,130.9072,130.727,130.7649,53244.0
2021-02-25 14:10:00,137.94,138.1,137.8,137.82,25308.0,130.7744,130.9261,130.6417,130.6607,25308.0
2021-02-25 14:15:00,137.83,138.14,137.83,138.12,24635.0,130.6701,130.964,130.6701,130.9451,24635.0
2021-02-25 14:20:00,138.14,138.35,138.08,138.28,43923.0,130.964,131.1631,130.9072,131.0968,43923.0
2021-02-25 14:25:00,138.3,138.31,138.06,138.15,26544.0,131.1157,131.1252,130.8882,130.9735,26544.0
2021-02-25 14:30:00,138.12,138.34,137.99,138.29,41691.0,130.9451,131.1536,130.8218,131.1062,41691.0
2021-02-25 14:35:00,138.27,138.33,137.95,138.0,19956.0,131.0873,131.1442,130.7839,130.8313,19956.0
2021-02-25 14:40:00,137.96,138.08,137.95,137.97,9569.0,130.7934,130.9072,130.7839,130.8029,9569.0
2021-02-25 14:45:00,138.01,138.07,137.61,137.75,12495.0,130.8408,130.8977,130.4616,130.5943,12495.0
2021-02-25 14:50:00,137.75,138.02,137.74,137.75,13836.0,130.5943,130.8503,130.5848,130.5943,13836.0
2021-02-25 14:55:00,137.77,137.84,137.64,137.69,13740.0,130.6133,130.6796,130.49,130.5374,13740.0
2021-02-25 15:00:00,137.6,137.79,137.49,137.56,14165.0,130.4521,130.6322,130.3478,130.4142,14165.0
2021-02-25 15:05:00,137.57,137.82,137.25,137.25,55392.0,130.4236,130.6607,130.1203,130.1203,55392.0
2021-02-25 15:10:00,137.24,137.55,137.22,137.32,19480.0,130.1108,130.4047,130.0918,130.1866,19480.0
2021-02-25 15:15:00,137.28,137.28,136.92,137.02,21981.0,130.1487,130.1487,129.8074,129.9022,21981.0
2021-02-25 15:20:00,137.1,137.26,136.85,136.86,15228.0,129.9781,130.1297,129.741,129.7505,15228.0
2021-02-25 15:25:00,136.85,137.12,136.84,136.93,21536.0,129.741,129.997,129.7316,129.8169,21536.0
2021-02-25 15:30:00,136.92,137.19,136.63,136.69,33719.0,129.8074,130.0634,129.5325,129.5894,33719.0
2021-02-25 15:35:00,136.64,136.78,136.37,136.75,29268.0,129.542,129.6747,129.286,129.6462,29268.0
2021-02-25 15:40:00,136.76,137.19,136.48,137.07,35707.0,129.6557,130.0634,129.3903,129.9496,35707.0
2021-02-25 15:45:00,137.11,137.69,136.99,137.42,47997.0,129.9875,130.5374,129.8738,130.2814,47997.0
2021-02-25 15:50:00,137.45,137.45,136.95,137.33,80112.0,130.3099,130.3099,129.8359,130.1961,80112.0
2021-02-25 15:55:00,137.29,137.36,136.95,137.09,160011.0,130.1582,130.2246,129.8359,129.9686,160011.0
2021-02-26 09:30:00,137.1,137.62,136.52,137.11,54277.0,129.9781,130.471,129.4282,129.9875,54277.0
2021-02-26 09:35:00,136.98,137.51,136.59,137.18,36874.0,129.8643,130.3668,129.4946,130.0539,36874.0
2021-02-26 09:40:00,137.23,137.65,137.0,137.65,22826.0,130.1013,130.4995,129.8833,130.4995,22826.0
2021-02-26 09:45:00,137.65,138.25,137.6,137.68,16320.0,130.4995,131.0683,130.4521,130.5279,16320.0
2021-02-26 09:50:00,137.77,137.83,136.91,136.94,13516.0,130.6133,130.6701,129.7979,129.8264,13516.0
2021-02-26 09:55:00,136.85,136.85,136.3,136.3,19191.0,129.741,129.741,129.2196,129.2196,19191.0
2021-02-26 10:00:00,136.29,136.29,135.49,135.97,23651.0,129.2101,129.2101,128.4517,128.9068,23651.0
2021-02-26 10:05:00,135.89,135.92,134.88,134.99,35593.0,128.8309,128.8594,127.8734,127.9777,35593.0
2021-02-26 10:10:00,134.91,135.36,134.87,135.05,30397.0,127.9018,128.3284,127.8639,128.0346,30397.0
2021-02-26 10:15:00,135.05,135.1,134.5,134.59,24171.0,128.0346,128.082,127.5131,127.5984,24171.0
2021-02-26 10:20:00,134.57,134.58,134.1,134.27,24030.0,127.5795,127.589,127.1339,127.2951,24030.0
2021-02-26 10:25:00,134.3,134.63,133.79,133.94,31513.0,127.3235,127.6364,126.84,126.9822,31513.0
2021-02-26 10:30:00,134.08,134.65,134.06,134.5,20290.0,127.1149,127.6553,127.096,127.5131,20290.0
2021-02-26 10:35:00,134.68,135.39,134.5,135.35,24288.0,127.6838,128.3569,127.5131,128.319,24288.0
2021-02-26 10:40:00,135.25,135.34,134.96,135.2,17554.0,128.2242,128.3095,127.9492,128.1768,17554.0
2021-02-26 10:45:00,135.23,135.54,135.0,135.48,16040.0,128.2052,128.4991,127.9872,128.4422,16040.0
2021-02-26 10:50:00,135.46,135.51,135.12,135.22,19896.0,128.4233,128.4707,128.1009,128.1957,19896.0
2021-02-26 10:55:00,135.28,135.31,134.94,134.96,17611.0,128.2526,128.281,127.9303,127.9492,17611.0
2021-02-26 11:00:00,135.02,135.46,134.87,135.33,21678.0,128.0061,128.4233,127.8639,128.3,21678.0
2021-02-26 11:05:00,135.41,135.77,135.4,135.59,26068.0,128.3759,128.7172,128.3664,128.5465,26068.0
2021-02-26 11:10:00,135.58,135.61,135.3,135.4,16044.0,128.537,128.5655,128.2716,128.3664,16044.0
2021-02-26 11:15:00,135.38,135.83,135.3,135.39,17317.0,128.3474,128.774,128.2716,128.3569,17317.0
2021-02-26 11:20:00,135.43,135.52,135.18,135.26,18816.0,128.3948,128.4801,128.1578,128.2336,18816.0
2021-02-26 11:25:00,135.29,135.5,135.07,135.07,30273.0,128.2621,128.4612,128.0535,128.0535,30273.0
2021-02-26 11:30:00,135.05,135.75,134.99,135.69,26879.0,128.0346,128.6982,127.9777,128.6413,26879.0
2021-02-26 11:35:00,135.67,136.28,135.67,136.18,14366.0,128.6223,129.2007,128.6223,129.1059,14366.0
2021-02-26 11:40:00,136.18,136.44,136.04,136.05,15982.0,129.1059,129.3523,128.9731,128.9826,15982.0
2021-02-26 11:45:00,136.1,136.1,135.7,135.78,11936.0,129.03,129.03,128.6508,128.7266,11936.0
2021-02-26 11:50:00,135.83,135.85,135.33,135.49,16093.0,128.774,128.793,128.3,128.4517,16093.0
2021-02-26 11:55:00,135.49,135.82,135.43,135.82,11662.0,128.4517,128.7646,128.3948,128.7646,11662.0
2021-02-26 12:00:00,135.83,136.16,135.83,136.12,15960.0,128.774,129.0869,128.774,129.049,15960.0
2021-02-26 12:05:00,136.11,136.44,135.9,136.41,13790.0,129.0395,129.3523,128.8404,129.3239,13790.0
2021-02-26 12:10:00,136.43,136.75,136.4,136.66,15592.0,129.3429,129.6462,129.3144,129.5609,15592.0
2021-02-26 12:15:00,136.61,136.82,136.61,136.79,10939.0,129.5135,129.7126,129.5135,129.6842,10939.0
2021-02-26 12:20:00,136.81,136.94,136.77,136.83,15087.0,129.7031,129.8264,129.6652,129.7221,15087.0
2021-02-26 12:25:00,136.82,136.82,136.47,136.5,13336.0,129.7126,129.7126,129.3808,129.4092,13336.0
2021-02-26 12:30:00,136.51,136.71,136.5,136.65,12207.0,129.4187,129.6083,129.4092,129.5514,12207.0
2021-02-26 12:35:00,136.62,136.84,136.59,136.63,8904.0,129.523,129.7316,129.4946,129.5325,8904.0
2021-02-26 12:40:00,136.67,136.68,136.4,136.45,10493.0,129.5704,129.5799,129.3144,129.3618,10493.0
2021-02-26 12:45:00,136.44,136.51,136.23,136.31,11985.0,129.3523,129.4187,129.1533,129.2291,11985.0
2021-02-26 12:50:00,136.28,136.55,136.18,136.37,12945.0,129.2007,129.4566,129.1059,129.286,12945.0
2021-02-26 12:55:00,136.24,136.31,135.89,135.99,10909.0,129.1627,129.2291,128.8309,128.9257,10909.0
2021-02-26 13:00:00,135.98,136.0,135.63,135.77,12010.0,128.9162,128.9352,128.5844,128.7172,12010.0
2021-02-26 13:05:00,135.75,135.98,135.64,135.98,11200.0,128.6982,128.9162,128.5939,128.9162,11200.0
2021-02-26 13:10:00,135.99,136.05,135.85,136.0,8297.0,128.9257,128.9826,128.793,128.9352,8297.0
2021-02-26 13:15:00,136.01,136.24,135.96,136.17,7937.0,128.9447,129.1627,128.8973,129.0964,7937.0
2021-02-26 13:20:00,136.19,136.47,136.19,136.39,9124.0,129.1153,129.3808,129.1153,129.3049,9124.0
2021-02-26 13:25:00,136.41,136.48,136.36,136.36,10289.0,129.3239,129.3903,129.2765,129.2765,10289.0
2021-02-26 13:30:00,136.4,136.41,135.79,135.88,14017.0,129.3144,129.3239,128.7361,128.8214,14017.0
2021-02-26 13:35:00,135.85,135.96,135.75,135.85,8601.0,128.793,128.8973,128.6982,128.793,8601.0
2021-02-26 13:40:00,135.82,136.1,135.79,136.08,12452.0,128.7646,129.03,128.7361,129.011,12452.0
2021-02-26 13:45:00,136.09,136.27,135.62,135.77,10912.0,129.0205,129.1912,128.5749,128.7172,10912.0
2021-02-26 13:50:00,135.8,135.8,135.62,135.74,12606.0,128.7456,128.7456,128.5749,128.6887,12606.0
2021-02-26 13:55:00,135.71,136.07,135.71,135.86,14929.0,128.6603,129.0016,128.6603,128.8025,14929.0
2021-02-26 14:00:00,135.83,136.12,135.82,135.85,21278.0,128.774,129.049,128.7646,128.793,21278.0
2021-02-26 14:05:00,135.86,135.96,135.71,135.91,12970.0,128.8025,128.8973,128.6603,128.8499,12970.0
2021-02-26 14:10:00,135.93,136.03,135.81,135.94,16484.0,128.8688,128.9636,128.7551,128.8783,16484.0
2021-02-26 14:15:00,135.83,135.98,135.62,135.63,17770.0,128.774,128.9162,128.5749,128.5844,17770.0
2021-02-26 14:20:00,135.63,135.9,135.6,135.73,12060.0,128.5844,128.8404,128.556,128.6792,12060.0
2021-02-26 14:25:00,135.71,135.88,135.7,135.74,12402.0,128.6603,128.8214,128.6508,128.6887,12402.0
2021-02-26 14:30:00,135.73,136.05,135.7,135.89,17755.0,128.6792,128.9826,128.6508,128.8309,17755.0
2021-02-26 14:35:00,135.86,135.94,135.78,135.87,30492.0,128.8025,128.8783,128.7266,128.812,30492.0
2021-02-26 14:40:00,135.87,135.93,135.71,135.77,17426.0,128.812,128.8688,128.6603,128.7172,17426.0
2021-02-26 14:45:00,135.83,136.05,135.83,136.0,29877.0,128.774,128.9826,128.774,128.9352,29877.0
2021-02-26 14:50:00,135.98,135.98,135.49,135.56,37666.0,128.9162,128.9162,128.4517,128.5181,37666.0
2021-02-26 14:55:00,135.54,135.62,135.18,135.34,44448.0,128.4991,128.5749,128.1578,128.3095,44448.0
2021-02-26 15:00:00,135.33,135.78,135.33,135.72,24324.0,128.3,128.7266,128.3,128.6697,24324.0
2021-02-26 15:05:00,135.72,136.05,135.6,135.98,19905.0,128.6697,128.9826,128.556,128.9162,19905.0
2021-02-26 15:10:00,135.95,136.02,135.82,135.83,18781.0,128.8878,128.9542,128.7646,128.774,18781.0
2021-02-26 15:15:00,135.84,136.06,135.84,136.01,20685.0,128.7835,128.9921,128.7835,128.9447,20685.0
2021-02-26 15:20:00,136.0,136.13,135.75,135.79,19902.0,128.9352,129.0584,128.6982,128.7361,19902.0
2021-02-26 15:25:00,135.74,135.74,135.33,135.33,24085.0,128.6887,128.6887,128.3,128.3,24085.0
2021-02-26 15:30:00,135.34,135.76,135.34,135.71,27548.0,128.3095,128.7077,128.3095,128.6603,27548.0
2021-02-26 15:35:00,135.72,135.86,135.68,135.79,31945.0,128.6697,128.8025,128.6318,128.7361,31945.0
2021-02-26 15:40:00,135.76,136.29,135.72,136.06,25644.0,128.7077,129.2101,128.6697,128.9921,25644.0
2021-02-26 15:45:00,136.09,136.68,136.09,136.5,41776.0,129.0205,129.5799,129.0205,129.4092,41776.0
2021-02-26 15:50:00,136.27,136.43,135.66,135.67,54588.0,129.1912,129.3429,128.6129,128.6223,54588.0
2021-02-26 15:55:00,135.64,135.9,135.16,135.16,190665.0,128.5939,128.8404,128.1388,128.1388,190665.0
2021-03-01 09:30:00,138.18,138.93,138.18,138.63,105112.0,131.002,131.713,131.002,131.4286,105112.0
2021-03-01 09:35:00,138.64,139.29,138.49,139.15,38302.0,131.4381,132.0543,131.2959,131.9216,38302.0
2021-03-01 09:40:00,139.09,139.65,138.96,139.31,45653.0,131.8647,132.3956,131.7414,132.0733,45653.0
2021-03-01 09:45:00,139.4,139.56,139.08,139.16,53652.0,132.1586,132.3103,131.8552,131.9311,53652.0
2021-03-01 09:50:00,139.08,139.08,138.49,138.7,39069.0,131.8552,131.8552,131.2959,131.4949,39069.0
2021-03-01 09:55:00,138.72,138.83,138.59,138.64,148055.0,131.5139,131.6182,131.3907,131.4381,148055.0
2021-03-01 10:00:00,138.74,139.09,138.37,139.0,15090.0,131.5329,131.8647,131.1821,131.7794,15090.0
2021-03-01 10:05:00,138.94,139.3,138.8,138.97,150163.0,131.7225,132.0638,131.5898,131.7509,150163.0
2021-03-01 10:10:00,139.0,139.26,139.0,139.24,19971.0,131.7794,132.0259,131.7794,132.0069,19971.0
2021-03-01 10:15:00,139.24,139.54,139.24,139.26,42981.0,132.0069,132.2913,132.0069,132.0259,42981.0
2021-03-01 10:20:00,139.27,139.29,138.96,139.08,20035.0,132.0353,132.0543,131.7414,131.8552,20035.0
2021-03-01 10:25:00,139.01,139.04,138.52,138.6,19415.0,131.7888,131.8173,131.3243,131.4001,19415.0
2021-03-01 10:30:00,138.61,138.64,138.41,138.59,27213.0,131.4096,131.4381,131.22,131.3907,27213.0
2021-03-01 10:35:00,138.57,138.8,138.56,138.78,29167.0,131.3717,131.5898,131.3622,131.5708,29167.0
2021-03-01 10:40:00,138.76,138.87,138.54,138.6,26011.0,131.5518,131.6561,131.3433,131.4001,26011.0
2021-03-01 10:45:00,138.6,138.6,138.36,138.37,20059.0,131.4001,131.4001,131.1726,131.1821,20059.0
2021-03-01 10:50:00,138.37,138.46,138.34,138.43,17816.0,131.1821,131.2674,131.1536,131.239,17816.0
2021-03-01 10:55:00,138.42,138.46,138.34,138.42,23296.0,131.2295,131.2674,131.1536,131.2295,23296.0
2021-03-01 11:00:00,138.43,138.58,138.26,138.32,52167.0,131.239,131.3812,131.0778,131.1347,52167.0
2021-03-01 11:05:00,138.35,138.35,138.12,138.35,15112.0,131.1631,131.1631,130.9451,131.1631,15112.0
2021-03-01 11:10:00,138.4,138.51,138.3,138.48,8678.0,131.2105,131.3148,131.1157,131.2864,8678.0
2021-03-01 11:15:00,138.51,138.76,138.51,138.69,17947.0,131.3148,131.5518,131.3148,131.4855,17947.0
2021-03-01 11:20:00,138.66,138.82,138.6,138.69,19365.0,131.457,131.6087,131.4001,131.4855,19365.0
2021-03-01 11:25:00,138.7,138.74,138.27,138.32,39754.0,131.4949,131.5329,131.0873,131.1347,39754.0
2021-03-01 11:30:00,138.35,138.41,138.28,138.28,20455.0,131.1631,131.22,131.0968,131.0968,20455.0
2021-03-01 11:35:00,138.27,138.53,138.2,138.34,21420.0,131.0873,131.3338,131.0209,131.1536,21420.0
2021-03-01 11:40:00,138.37,138.51,138.33,138.44,14755.0,131.1821,131.3148,131.1442,131.2485,14755.0
2021-03-01 11:45:00,138.42,138.42,138.19,138.33,14593.0,131.2295,131.2295,131.0114,131.1442,14593.0
2021-03-01 11:50:00,138.3,138.46,138.28,138.44,11435.0,131.1157,131.2674,131.0968,131.2485,11435.0
2021-03-01 11:55:00,138.43,138.53,138.32,138.45,13064.0,131.239,131.3338,131.1347,131.2579,13064.0
2021-03-01 12:00:00,138.46,138.53,138.26,138.3,17322.0,131.2674,131.3338,131.0778,131.1157,17322.0
2021-03-01 12:05:00,138.28,138.62,138.28,138.62,11131.0,131.0968,131.4191,131.0968,131.4191,11131.0
2021-03-01 12:10:00,138.6,138.69,138.57,138.63,9750.0,131.4001,131.4855,131.3717,131.4286,9750.0
2021-03-01 12:15:00,138.61,138.65,138.5,138.62,14801.0,131.4096,131.4475,131.3053,131.4191,14801.0
2021-03-01 12:20:00,138.64,138.73,138.61,138.68,7812.0,131.4381,131.5234,131.4096,131.476,7812.0
2021-03-01 12:25:00,138.66,138.68,138.56,138.57,11170.0,131.457,131.476,131.3622,131.3717,11170.0
2021-03-01 12:30:00,138.58,138.66,138.47,138.54,21589.0,131.3812,131.457,131.2769,131.3433,21589.0
2021-03-01 12:35:00,138.53,138.7,138.52,138.62,14261.0,131.3338,131.4949,131.3243,131.4191,14261.0
2021-03-01 12:40:00,138.63,138.64,138.44,138.58,13039.0,131.4286,131.4381,131.2485,131.3812,13039.0
2021-03-01 12:45:00,138.55,138.7,138.46,138.68,16081.0,131.3527,131.4949,131.2674,131.476,16081.0
2021-03-01 12:50:00,138.68,138.7,138.55,138.61,10232.0,131.476,131.4949,131.3527,131.4096,10232.0
2021-03-01 12:55:00,138.61,138.62,138.44,138.59,25070.0,131.4096,131.4191,131.2485,131.3907,25070.0
2021-03-01 13:00:00,138.58,138.75,138.56,138.75,12944.0,131.3812,131.5423,131.3622,131.5423,12944.0
2021-03-01 13:05:00,138.75,139.06,138.74,138.86,18562.0,131.5423,131.8362,131.5329,131.6466,18562.0
2021-03-01 13:10:00,138.86,138.96,138.6,138.81,14344.0,131.6466,131.7414,131.4001,131.5992,14344.0
2021-03-01 13:15:00,138.79,138.82,138.58,138.78,12915.0,131.5803,131.6087,131.3812,131.5708,12915.0
2021-03-01 13:20:00,138.77,138.96,138.73,138.9,9917.0,131.5613,131.7414,131.5234,131.6846,9917.0
2021-03-01 13:25:00,138.89,139.04,138.87,139.01,10985.0,131.6751,131.8173,131.6561,131.7888,10985.0
2021-03-01 13:30:00,139.03,139.17,139.01,139.16,11697.0,131.8078,131.9405,131.7888,131.9311,11697.0
2021-03-01 13:35:00,139.18,139.3,139.16,139.3,10735.0,131.95,132.0638,131.9311,132.0638,10735.0
2021-03-01 13:40:00,139.31,139.35,139.18,139.27,16928.0,132.0733,132.1112,131.95,132.0353,16928.0
2021-03-01 13:45:00,139.24,139.28,139.08,139.16,11460.0,132.0069,132.0448,131.8552,131.9311,11460.0
2021-03-01 13:50:00,139.07,139.29,139.07,139.21,7785.0,131.8457,132.0543,131.8457,131.9785,7785.0
2021-03-01 13:55:00,139.25,139.32,139.2,139.31,8641.0,132.0164,132.0827,131.969,132.0733,8641.0
2021-03-01 14:00:00,139.29,139.46,139.2,139.43,11774.0,132.0543,132.2155,131.969,132.187,11774.0
2021-03-01 14:05:00,139.42,139.62,139.38,139.44,22323.0,132.1775,132.3672,132.1396,132.1965,22323.0
2021-03-01 14:10:00,139.46,139.65,139.42,139.57,13055.0,132.2155,132.3956,132.1775,132.3198,13055.0
2021-03-01 14:15:00,139.55,139.6,139.42,139.47,9380.0,132.3008,132.3482,132.1775,132.2249,9380.0
2021-03-01 14:20:00,139.52,139.58,139.42,139.53,8670.0,132.2723,132.3292,132.1775,132.2818,8670.0
2021-03-01 14:25:00,139.51,139.54,139.36,139.45,14875.0,132.2629,132.2913,132.1207,132.206,14875.0
2021-03-01 14:30:00,139.48,139.49,139.31,139.4,12935.0,132.2344,132.2439,132.0733,132.1586,12935.0
2021-03-01 14:35:00,139.42,139.59,139.4,139.59,11345.0,132.1775,132.3387,132.1586,132.3387,11345.0
2021-03-01 14:40:00,139.62,139.72,139.6,139.6,12532.0,132.3672,132.462,132.3482,132.3482,12532.0
2021-03-01 14:45:00,139.62,139.73,139.57,139.65,11199.0,132.3672,132.4714,132.3198,132.3956,11199.0
2021-03-01 14:50:00,139.68,139.77,139.65,139.75,16180.0,132.424,132.5094,132.3956,132.4904,16180.0
2021-03-01 14:55:00,139.75,139.77,139.5,139.5,15844.0,132.4904,132.5094,132.2534,132.2534,15844.0
2021-03-01 15:00:00,139.54,139.65,139.54,139.65,12265.0,132.2913,132.3956,132.2913,132.3956,12265.0
2021-03-01 15:05:00,139.62,139.71,139.54,139.71,12961.0,132.3672,132.4525,132.2913,132.4525,12961.0
2021-03-01 15:10:00,139.69,139.76,139.53,139.56,8112.0,132.4335,132.4999,132.2818,132.3103,8112.0
2021-03-01 15:15:00,139.56,139.56,139.31,139.39,15273.0,132.3103,132.3103,132.0733,132.1491,15273.0
2021-03-01 15:20:00,139.42,139.48,139.38,139.38,11553.0,132.1775,132.2344,132.1396,132.1396,11553.0
2021-03-01 15:25:00,139.36,139.4,139.27,139.39,18675.0,132.1207,132.1586,132.0353,132.1491,18675.0
2021-03-01 15:30:00,139.37,139.46,139.21,139.25,23890.0,132.1301,132.2155,131.9785,132.0164,23890.0
2021-03-01 15:35:00,139.26,139.28,139.04,139.09,19271.0,132.0259,132.0448,131.8173,131.8647,19271.0
2021-03-01 15:40:00,139.07,139.2,139.04,139.2,24627.0,131.8457,131.969,131.8173,131.969,24627.0
2021-03-01 15:45:00,139.17,139.22,138.89,138.89,42062.0,131.9405,131.9879,131.6751,131.6751,42062.0
2021-03-01 15:50:00,138.86,138.92,138.65,138.71,58728.0,131.6466,131.7035,131.4475,131.5044,58728.0
2021-03-01 15:55:00,138.69,138.93,138.56,138.73,108454.0,131.4855,131.713,131.3622,131.5234,108454.0
2021-03-02 09:30:00,138.24,138.54,138.08,138.39,57777.0,131.0588,131.3433,130.9072,131.201,57777.0
2021-03-02 09:35:00,138.35,139.04,138.35,138.82,17965.0,131.1631,131.8173,131.1631,131.6087,17965.0
2021-03-02 09:40:00,138.77,138.99,138.4,138.99,12867.0,131.5613,131.7699,131.2105,131.7699,12867.0
2021-03-02 09:45:00,138.97,139.09,138.62,138.66,18978.0,131.7509,131.8647,131.4191,131.457,18978.0
2021-03-02 09:50:00,138.65,139.04,138.51,139.04,6640.0,131.4475,131.8173,131.3148,131.8173,6640.0
2021-03-02 09:55:00,139.18,139.72,139.01,139.39,24713.0,131.95,132.462,131.7888,132.1491,24713.0
2021-03-02 10:00:00,139.37,139.95,139.37,139.93,18512.0,132.1301,132.68,132.1301,132.6611,18512.0
2021-03-02 10:05:00,139.88,140.18,139.85,140.08,47275.0,132.6136,132.8981,132.5852,132.8033,47275.0
2021-03-02 10:10:00,140.08,140.16,139.59,139.88,23335.0,132.8033,132.8791,132.3387,132.6136,23335.0
2021-03-02 10:15:00,139.82,140.01,139.8,139.88,20390.0,132.5568,132.7369,132.5378,132.6136,20390.0
2021-03-02 10:20:00,139.86,140.01,139.67,139.86,15462.0,132.5947,132.7369,132.4146,132.5947,15462.0
2021-03-02 10:25:00,139.83,140.19,139.36,139.46,23013.0,132.5662,132.9075,132.1207,132.2155,23013.0
2021-03-02 10:30:00,139.38,139.69,139.38,139.47,9652.0,132.1396,132.4335,132.1396,132.2249,9652.0
2021-03-02 10:35:00,139.49,139.62,139.15,139.19,10545.0,132.2439,132.3672,131.9216,131.9595,10545.0
2021-03-02 10:40:00,139.13,139.27,139.05,139.17,8127.0,131.9026,132.0353,131.8268,131.9405,8127.0
2021-03-02 10:45:00,139.16,139.55,138.99,139.55,9280.0,131.9311,132.3008,131.7699,132.3008,9280.0
2021-03-02 10:50:00,139.5,139.79,139.45,139.71,15502.0,132.2534,132.5283,132.206,132.4525,15502.0
2021-03-02 10:55:00,139.71,139.88,139.7,139.76,18998.0,132.4525,132.6136,132.443,132.4999,18998.0
2021-03-02 11:00:00,139.75,139.78,139.27,139.54,17131.0,132.4904,132.5188,132.0353,132.2913,17131.0
2021-03-02 11:05:00,139.56,139.69,139.39,139.45,14590.0,132.3103,132.4335,132.1491,132.206,14590.0
2021-03-02 11:10:00,139.46,139.49,139.33,139.47,30532.0,132.2155,132.2439,132.0922,132.2249,30532.0
2021-03-02 11:15:00,139.42,139.43,139.11,139.35,8045.0,132.1775,132.187,131.8836,132.1112,8045.0
2021-03-02 11:20:00,139.27,139.3,138.97,139.04,7800.0,132.0353,132.0638,131.7509,131.8173,7800.0
2021-03-02 11:25:00,139.01,139.35,138.92,139.32,24121.0,131.7888,132.1112,131.7035,132.0827,24121.0
2021-03-02 11:30:00,139.31,139.34,138.87,138.92,7109.0,132.0733,132.1017,131.6561,131.7035,7109.0
2021-03-02 11:35:00,138.93,139.0,138.75,138.84,5570.0,131.713,131.7794,131.5423,131.6277,5570.0
2021-03-02 11:40:00,138.81,138.84,138.64,138.84,4481.0,131.5992,131.6277,131.4381,131.6277,4481.0
2021-03-02 11:45:00,138.83,139.11,138.83,139.03,11923.0,131.6182,131.8836,131.6182,131.8078,11923.0
2021-03-02 11:50:00,138.99,139.05,138.9,139.05,3900.0,131.7699,131.8268,131.6846,131.8268,3900.0
2021-03-02 11:55:00,139.03,139.03,138.91,138.98,7103.0,131.8078,131.8078,131.694,131.7604,7103.0
2021-03-02 12:00:00,138.97,139.06,138.74,139.01,19556.0,131.7509,131.8362,131.5329,131.7888,19556.0
2021-03-02 12:05:00,139.03,139.09,138.88,138.98,8957.0,131.8078,131.8647,131.6656,131.7604,8957.0
2021-03-02 12:10:00,138.95,139.17,138.92,139.13,10155.0,131.732,131.9405,131.7035,131.9026,10155.0
2021-03-02 12:15:00,139.15,139.44,139.15,139.4,16419.0,131.9216,132.1965,131.9216,132.1586,16419.0
2021-03-02 12:20:00,139.4,139.59,139.37,139.55,7007.0,132.1586,132.3387,132.1301,132.3008,7007.0
2021-03-02 12:25:00,139.56,139.61,139.33,139.33,12954.0,132.3103,132.3577,132.0922,132.0922,12954.0
2021-03-02 12:30:00,139.37,139.48,139.33,139.37,7928.0,132.1301,132.2344,132.0922,132.1301,7928.0
2021-03-02 12:35:00,139.38,139.55,139.38,139.53,4947.0,132.1396,132.3008,132.1396,132.2818,4947.0
2021-03-02 12:40:00,139.54,139.68,139.54,139.62,9441.0,132.2913,132.424,132.2913,132.3672,9441.0
2021-03-02 12:45:00,139.6,139.6,139.46,139.5,3686.0,132.3482,132.3482,132.2155,132.2534,3686.0
2021-03-02 12:50:00,139.46,139.62,139.4,139.62,7639.0,132.2155,132.3672,132.1586,132.3672,7639.0
2021-03-02 12:55:00,139.62,139.64,139.49,139.58,4357.0,132.3672,132.3861,132.2439,132.3292,4357.0
2021-03-02 13:00:00,139.68,139.72,139.56,139.62,12066.0,132.424,132.462,132.3103,132.3672,12066.0
2021-03-02 13:05:00,139.59,139.67,139.45,139.65,25674.0,132.3387,132.4146,132.206,132.3956,25674.0
2021-03-02 13:10:00,139.61,139.66,139.55,139.65,6833.0,132.3577,132.4051,132.3008,132.3956,6833.0
2021-03-02 13:15:00,139.71,139.71,139.51,139.53,6882.0,132.4525,132.4525,132.2629,132.2818,6882.0
2021-03-02 13:20:00,139.51,139.65,139.5,139.65,6392.0,132.2629,132.3956,132.2534,132.3956,6392.0
2021-03-02 13:25:00,139.63,139.64,139.48,139.58,9900.0,132.3766,132.3861,132.2344,132.3292,9900.0
2021-03-02 13:30:00,139.62,139.75,139.46,139.53,18032.0,132.3672,132.4904,132.2155,132.2818,18032.0
2021-03-02 13:35:00,139.51,139.75,139.51,139.75,6803.0,132.2629,132.4904,132.2629,132.4904,6803.0
2021-03-02 13:40:00,139.76,139.82,139.53,139.6,13657.0,132.4999,132.5568,132.2818,132.3482,13657.0
2021-03-02 13:45:00,139.56,139.75,139.56,139.68,7868.0,132.3103,132.4904,132.3103,132.424,7868.0
2021-03-02 13:50:00,139.66,139.69,139.59,139.67,6690.0,132.4051,132.4335,132.3387,132.4146,6690.0
2021-03-02 13:55:00,139.67,139.8,139.64,139.75,7491.0,132.4146,132.5378,132.3861,132.4904,7491.0
2021-03-02 14:00:00,139.73,139.83,139.67,139.71,26242.0,132.4714,132.5662,132.4146,132.4525,26242.0
2021-03-02 14:05:00,139.69,139.71,139.35,139.42,7389.0,132.4335,132.4525,132.1112,132.1775,7389.0
2021-03-02 14:10:00,139.38,139.38,139.2,139.22,5100.0,132.1396,132.1396,131.969,131.9879,5100.0
2021-03-02 14:15:00,139.21,139.21,138.96,139.06,44807.0,131.9785,131.9785,131.7414,131.8362,44807.0
2021-03-02 14:20:00,139.06,139.33,139.06,139.28,13585.0,131.8362,132.0922,131.8362,132.0448,13585.0
2021-03-02 14:25:00,139.28,139.29,139.14,139.14,7195.0,132.0448,132.0543,131.9121,131.9121,7195.0
2021-03-02 14:30:00,139.17,139.27,139.01,139.22,16064.0,131.9405,132.0353,131.7888,131.9879,16064.0
2021-03-02 14:35:00,139.23,139.26,139.08,139.24,10333.0,131.9974,132.0259,131.8552,132.0069,10333.0
2021-03-02 14:40:00,139.25,139.37,139.24,139.31,6882.0,132.0164,132.1301,132.0069,132.0733,6882.0
2021-03-02 14:45:00,139.33,139.46,139.22,139.39,9178.0,132.0922,132.2155,131.9879,132.1491,9178.0
2021-03-02 14:50:00,139.37,139.63,139.37,139.63,5383.0,132.1301,132.3766,132.1301,132.3766,5383.0
2021-03-02 14:55:00,139.63,139.75,139.61,139.67,11028.0,132.3766,132.4904,132.3577,132.4146,11028.0
2021-03-02 15:00:00,139.68,139.84,139.65,139.82,7987.0,132.424,132.5757,132.3956,132.5568,7987.0
2021-03-02 15:05:00,139.83,139.93,139.76,139.88,9370.0,132.5662,132.6611,132.4999,132.6136,9370.0
2021-03-02 15:10:00,139.88,139.89,139.67,139.72,21678.0,132.6136,132.6231,132.4146,132.462,21678.0
2021-03-02 15:15:00,139.73,139.74,139.35,139.35,12974.0,132.4714,132.4809,132.1112,132.1112,12974.0
2021-03-02 15:20:00,139.3,139.42,139.27,139.38,18833.0,132.0638,132.1775,132.0353,132.1396,18833.0
2021-03-02 15:25:00,139.39,139.43,139.3,139.3,12607.0,132.1491,132.187,132.0638,132.0638,12607.0
2021-03-02 15:30:00,139.31,139.51,139.24,139.41,20267.0,132.0733,132.2629,132.0069,132.1681,20267.0
2021-03-02 15:35:00,139.38,139.46,139.28,139.36,19198.0,132.1396,132.2155,132.0448,132.1207,19198.0
2021-03-02 15:40:00,139.32,139.41,139.28,139.35,36107.0,132.0827,132.1681,132.0448,132.1112,36107.0
2021-03-02 15:45:00,139.32,139.45,139.31,139.36,45831.0,132.0827,132.206,132.0733,132.1207,45831.0
2021-03-02 15:50:00,139.33,139.39,139.24,139.34,50755.0,132.0922,132.1491,132.0069,132.1017,50755.0
2021-03-02 15:55:00,139.31,139.46,139.14,139.2,131859.0,132.0733,132.2155,131.9121,131.969,131859.0
2021-03-03 09:30:00,140.0,141.65,140.0,140.9,89632.0,132.7274,134.2917,132.7274,133.5807,89632.0
2021-03-03 09:35:00,140.97,141.9,140.82,141.17,42075.0,133.647,134.5287,133.5048,133.8366,42075.0
2021-03-03 09:40:00,141.17,141.84,141.04,141.59,29955.0,133.8366,134.4718,133.7134,134.2348,29955.0
2021-03-03 09:45:00,141.61,141.9,141.32,141.66,40329.0,134.2538,134.5287,133.9788,134.3012,40329.0
2021-03-03 09:50:00,141.66,142.74,141.66,142.42,64893.0,134.3012,135.3251,134.3012,135.0217,64893.0
2021-03-03 09:55:00,142.5,142.66,142.23,142.27,63226.0,135.0975,135.2492,134.8416,134.8795,63226.0
2021-03-03 10:00:00,142.23,142.6,142.12,142.58,37312.0,134.8416,135.1924,134.7373,135.1734,37312.0
2021-03-03 10:05:00,142.58,142.78,142.25,142.71,39798.0,135.1734,135.363,134.8605,135.2966,39798.0
2021-03-03 10:10:00,142.75,142.95,142.48,142.5,35355.0,135.3346,135.5242,135.0786,135.0975,35355.0
2021-03-03 10:15:00,142.49,142.59,142.34,142.51,52413.0,135.0881,135.1829,134.9459,135.107,52413.0
2021-03-03 10:20:00,142.58,142.93,142.56,142.87,30469.0,135.1734,135.5052,135.1544,135.4483,30469.0
2021-03-03 10:25:00,142.83,142.99,142.6,142.78,26063.0,135.4104,135.5621,135.1924,135.363,26063.0
2021-03-03 10:30:00,142.77,143.36,142.57,143.36,52480.0,135.3535,135.9129,135.1639,135.9129,52480.0
2021-03-03 10:35:00,143.39,143.4,143.19,143.31,35663.0,135.9413,135.9508,135.7517,135.8655,35663.0
2021-03-03 10:40:00,143.35,143.37,142.93,142.96,66312.0,135.9034,135.9224,135.5052,135.5337,66312.0
2021-03-03 10:45:00,143.0,143.47,142.89,143.11,41046.0,135.5716,136.0172,135.4673,135.6759,41046.0
2021-03-03 10:50:00,143.15,143.28,142.9,143.28,30571.0,135.7138,135.837,135.4768,135.837,30571.0
2021-03-03 10:55:00,143.27,143.6,143.14,143.38,28282.0,135.8275,136.1404,135.7043,135.9318,28282.0
2021-03-03 11:00:00,143.34,143.45,143.08,143.12,17163.0,135.8939,135.9982,135.6474,135.6853,17163.0
2021-03-03 11:05:00,143.21,143.34,143.14,143.28,23683.0,135.7707,135.8939,135.7043,135.837,23683.0
2021-03-03 11:10:00,143.27,143.38,143.1,143.28,28092.0,135.8275,135.9318,135.6664,135.837,28092.0
2021-03-03 11:15:00,143.24,143.54,143.05,143.52,24684.0,135.7991,136.0835,135.619,136.0646,24684.0
2021-03-03 11:20:00,143.48,143.58,143.34,143.58,22266.0,136.0266,136.1214,135.8939,136.1214,22266.0
2021-03-03 11:25:00,143.57,143.65,143.2,143.26,29008.0,136.112,136.1878,135.7612,135.8181,29008.0
2021-03-03 11:30:00,143.25,143.36,143.14,143.26,20217.0,135.8086,135.9129,135.7043,135.8181,20217.0
2021-03-03 11:35:00,143.28,143.51,143.22,143.44,35258.0,135.837,136.0551,135.7801,135.9887,35258.0
2021-03-03 11:40:00,143.46,143.67,143.43,143.6,53222.0,136.0077,136.2068,135.9792,136.1404,53222.0
2021-03-03 11:45:00,143.56,144.0,143.56,143.95,90493.0,136.1025,136.5196,136.1025,136.4722,90493.0
2021-03-03 11:50:00,143.96,144.25,143.91,144.12,32932.0,136.4817,136.7566,136.4343,136.6334,32932.0
2021-03-03 11:55:00,144.16,144.25,143.89,144.04,29981.0,136.6713,136.7566,136.4153,136.5575,29981.0
2021-03-03 12:00:00,143.98,144.04,143.65,143.76,32723.0,136.5007,136.5575,136.1878,136.2921,32723.0
2021-03-03 12:05:00,143.8,143.84,143.63,143.75,19215.0,136.33,136.3679,136.1688,136.2826,19215.0
2021-03-03 12:10:00,143.76,143.81,143.6,143.79,17404.0,136.2921,136.3395,136.1404,136.3205,17404.0
2021-03-03 12:15:00,143.81,143.81,143.55,143.7,28659.0,136.3395,136.3395,136.093,136.2352,28659.0
2021-03-03 12:20:00,143.69,143.72,143.21,143.3,20912.0,136.2257,136.2542,135.7707,135.856,20912.0
2021-03-03 12:25:00,143.28,143.32,142.84,142.91,46400.0,135.837,135.875,135.4199,135.4862,46400.0
2021-03-03 12:30:00,142.88,142.99,142.71,142.86,16713.0,135.4578,135.5621,135.2966,135.4388,16713.0
2021-03-03 12:35:00,142.83,143.06,142.73,143.01,14735.0,135.4104,135.6285,135.3156,135.5811,14735.0
2021-03-03 12:40:00,143.01,143.31,142.95,143.2,19123.0,135.5811,135.8655,135.5242,135.7612,19123.0
2021-03-03 12:45:00,143.21,143.35,143.19,143.33,10281.0,135.7707,135.9034,135.7517,135.8844,10281.0
2021-03-03 12:50:00,143.34,143.51,143.27,143.5,30288.0,135.8939,136.0551,135.8275,136.0456,30288.0
2021-03-03 12:55:00,143.45,143.52,143.29,143.33,10189.0,135.9982,136.0646,135.8465,135.8844,10189.0
2021-03-03 13:00:00,143.3,143.39,143.21,143.27,8787.0,135.856,135.9413,135.7707,135.8275,8787.0
2021-03-03 13:05:00,143.27,143.41,143.24,143.37,14619.0,135.8275,135.9603,135.7991,135.9224,14619.0
2021-03-03 13:10:00,143.38,143.64,143.38,143.6,11676.0,135.9318,136.1783,135.9318,136.1404,11676.0
2021-03-03 13:15:00,143.63,143.86,143.55,143.8,18587.0,136.1688,136.3869,136.093,136.33,18587.0
2021-03-03 13:20:00,143.79,143.79,143.49,143.53,11299.0,136.3205,136.3205,136.0361,136.074,11299.0
2021-03-03 13:25:00,143.53,143.59,143.39,143.5,12585.0,136.074,136.1309,135.9413,136.0456,12585.0
2021-03-03 13:30:00,143.5,143.52,143.29,143.42,15346.0,136.0456,136.0646,135.8465,135.9698,15346.0
2021-03-03 13:35:00,143.38,143.62,143.37,143.57,16023.0,135.9318,136.1594,135.9224,136.112,16023.0
2021-03-03 13:40:00,143.61,143.61,143.36,143.43,11758.0,136.1499,136.1499,135.9129,135.9792,11758.0
2021-03-03 13:45:00,143.45,143.45,143.04,143.1,15050.0,135.9982,135.9982,135.6095,135.6664,15050.0
2021-03-03 13:50:00,143.1,143.17,143.05,143.1,11227.0,135.6664,135.7327,135.619,135.6664,11227.0
2021-03-03 13:55:00,143.05,143.2,143.0,143.09,14079.0,135.619,135.7612,135.5716,135.6569,14079.0
2021-03-03 14:00:00,143.12,143.28,142.87,142.96,15054.0,135.6853,135.837,135.4483,135.5337,15054.0
2021-03-03 14:05:00,142.93,142.96,142.51,142.81,24923.0,135.5052,135.5337,135.107,135.3914,24923.0
2021-03-03 14:10:00,142.82,143.02,142.79,143.01,19524.0,135.4009,135.5905,135.3725,135.5811,19524.0
2021-03-03 14:15:00,142.99,143.14,142.79,143.14,17597.0,135.5621,135.7043,135.3725,135.7043,17597.0
2021-03-03 14:20:00,143.15,143.24,142.97,143.22,23486.0,135.7138,135.7991,135.5431,135.7801,23486.0
2021-03-03 14:25:00,143.18,143.39,143.09,143.35,27347.0,135.7422,135.9413,135.6569,135.9034,27347.0
2021-03-03 14:30:00,143.34,143.35,142.88,142.99,23731.0,135.8939,135.9034,135.4578,135.5621,23731.0
2021-03-03 14:35:00,143.0,143.56,142.91,143.56,36056.0,135.5716,136.1025,135.4862,136.1025,36056.0
2021-03-03 14:40:00,143.53,143.78,143.47,143.56,27909.0,136.074,136.3111,136.0172,136.1025,27909.0
2021-03-03 14:45:00,143.62,143.65,143.2,143.41,26809.0,136.1594,136.1878,135.7612,135.9603,26809.0
2021-03-03 14:50:00,143.45,143.81,143.45,143.81,58657.0,135.9982,136.3395,135.9982,136.3395,58657.0
2021-03-03 14:55:00,143.75,143.79,143.54,143.72,25312.0,136.2826,136.3205,136.0835,136.2542,25312.0
2021-03-03 15:00:00,143.73,143.95,143.56,143.92,41609.0,136.2637,136.4722,136.1025,136.4438,41609.0
2021-03-03 15:05:00,143.92,144.01,143.8,143.85,52024.0,136.4438,136.5291,136.33,136.3774,52024.0
2021-03-03 15:10:00,143.87,144.04,143.83,143.86,38222.0,136.3964,136.5575,136.3585,136.3869,38222.0
2021-03-03 15:15:00,143.86,144.01,143.54,143.94,38797.0,136.3869,136.5291,136.0835,136.4627,38797.0
2021-03-03 15:20:00,143.97,143.97,143.48,143.53,34006.0,136.4912,136.4912,136.0266,136.074,34006.0
2021-03-03 15:25:00,143.54,143.58,143.31,143.5,28366.0,136.0835,136.1214,135.8655,136.0456,28366.0
2021-03-03 15:30:00,143.52,143.61,143.49,143.56,69115.0,136.0646,136.1499,136.0361,136.1025,69115.0
2021-03-03 15:35:00,143.56,143.66,143.02,143.1,64817.0,136.1025,136.1973,135.5905,135.6664,64817.0
2021-03-03 15:40:00,143.1,143.25,143.07,143.23,39054.0,135.6664,135.8086,135.6379,135.7896,39054.0
2021-03-03 15:45:00,143.23,143.54,143.2,143.51,57727.0,135.7896,136.0835,135.7612,136.0551,57727.0
2021-03-03 15:50:00,143.43,143.51,142.89,143.03,143525.0,135.9792,136.0551,135.4673,135.6,143525.0
2021-03-03 15:55:00,143.03,143.07,142.53,142.58,293855.0,135.6,135.6379,135.126,135.1734,293855.0
2021-03-04 09:30:00,142.15,142.55,141.53,142.25,80966.0,134.7657,135.1449,134.1779,134.8605,80966.0
2021-03-04 09:35:00,142.33,143.0,142.12,142.95,58914.0,134.9364,135.5716,134.7373,135.5242,58914.0
2021-03-04 09:40:00,142.95,143.43,142.75,142.96,46020.0,135.5242,135.9792,135.3346,135.5337,46020.0
2021-03-04 09:45:00,142.93,142.98,141.74,141.74,30970.0,135.5052,135.5526,134.377,134.377,30970.0
2021-03-04 09:50:00,141.74,142.17,141.4,142.16,33243.0,134.377,134.7847,134.0547,134.7752,33243.0
2021-03-04 09:55:00,142.19,142.65,142.14,142.31,36913.0,134.8037,135.2398,134.7562,134.9174,36913.0
2021-03-04 10:00:00,142.28,142.29,141.66,141.7,82218.0,134.889,134.8985,134.3012,134.3391,82218.0
2021-03-04 10:05:00,141.7,141.79,141.19,141.29,43011.0,134.3391,134.4244,133.8556,133.9504,43011.0
2021-03-04 10:10:00,141.24,141.33,140.33,140.85,49557.0,133.903,133.9883,133.0403,133.5333,49557.0
2021-03-04 10:15:00,140.82,140.97,140.57,140.74,56345.0,133.5048,133.647,133.2678,133.429,56345.0
2021-03-04 10:20:00,140.74,141.84,140.71,141.8,36693.0,133.429,134.4718,133.4005,134.4339,36693.0
2021-03-04 10:25:00,141.73,142.2,141.55,141.95,48143.0,134.3675,134.8131,134.1969,134.5761,48143.0
2021-03-04 10:30:00,141.95,141.96,141.4,141.5,26517.0,134.5761,134.5856,134.0547,134.1495,26517.0
2021-03-04 10:35:00,141.51,142.08,141.51,141.92,19915.0,134.159,134.6994,134.159,134.5477,19915.0
2021-03-04 10:40:00,141.93,142.07,141.76,141.97,65619.0,134.5572,134.6899,134.396,134.5951,65619.0
2021-03-04 10:45:00,141.96,142.0,141.48,141.57,15936.0,134.5856,134.6235,134.1305,134.2159,15936.0
2021-03-04 10:50:00,141.62,141.72,141.0,141.19,21233.0,134.2633,134.3581,133.6755,133.8556,21233.0
2021-03-04 10:55:00,141.18,141.87,141.05,141.84,40432.0,133.8461,134.5003,133.7229,134.4718,40432.0
2021-03-04 11:00:00,141.87,142.46,141.7,142.43,26471.0,134.5003,135.0596,134.3391,135.0312,26471.0
2021-03-04 11:05:00,142.45,142.5,142.0,142.15,21404.0,135.0501,135.0975,134.6235,134.7657,21404.0
2021-03-04 11:10:00,142.15,142.35,141.74,141.92,20497.0,134.7657,134.9553,134.377,134.5477,20497.0
2021-03-04 11:15:00,141.96,142.27,141.72,142.07,28981.0,134.5856,134.8795,134.3581,134.6899,28981.0
2021-03-04 11:20:00,142.07,142.53,142.04,142.51,25879.0,134.6899,135.126,134.6614,135.107,25879.0
2021-03-04 11:25:00,142.5,142.56,142.18,142.54,15650.0,135.0975,135.1544,134.7942,135.1355,15650.0
2021-03-04 11:30:00,142.49,142.84,142.49,142.51,18318.0,135.0881,135.4199,135.0881,135.107,18318.0
2021-03-04 11:35:00,142.49,142.97,142.49,142.8,19120.0,135.0881,135.5431,135.0881,135.382,19120.0
2021-03-04 11:40:00,142.77,142.9,142.72,142.88,14434.0,135.3535,135.4768,135.3061,135.4578,14434.0
2021-03-04 11:45:00,142.81,143.2,142.75,143.1,27837.0,135.3914,135.7612,135.3346,135.6664,27837.0
2021-03-04 11:50:00,143.13,143.33,143.0,143.29,24452.0,135.6948,135.8844,135.5716,135.8465,24452.0
2021-03-04 11:55:00,143.3,143.39,143.12,143.29,15884.0,135.856,135.9413,135.6853,135.8465,15884.0
2021-03-04 12:00:00,143.35,143.5,143.24,143.48,12041.0,135.9034,136.0456,135.7991,136.0266,12041.0
2021-03-04 12:05:00,143.44,143.6,143.33,143.58,14717.0,135.9887,136.1404,135.8844,136.1214,14717.0
2021-03-04 12:10:00,143.6,143.61,143.09,143.3,20517.0,136.1404,136.1499,135.6569,135.856,20517.0
2021-03-04 12:15:00,143.29,144.11,143.29,143.91,44312.0,135.8465,136.6239,135.8465,136.4343,44312.0
2021-03-04 12:20:00,143.89,144.03,143.23,143.36,17346.0,136.4153,136.5481,135.7896,135.9129,17346.0
2021-03-04 12:25:00,143.33,143.74,143.23,143.64,31894.0,135.8844,136.2731,135.7896,136.1783,31894.0
2021-03-04 12:30:00,143.63,143.68,143.32,143.43,16080.0,136.1688,136.2162,135.875,135.9792,16080.0
2021-03-04 12:35:00,143.36,143.63,143.27,143.63,17969.0,135.9129,136.1688,135.8275,136.1688,17969.0
2021-03-04 12:40:00,143.65,143.81,143.2,143.27,27643.0,136.1878,136.3395,135.7612,135.8275,27643.0
2021-03-04 12:45:00,143.24,143.24,142.48,142.58,19236.0,135.7991,135.7991,135.0786,135.1734,19236.0
2021-03-04 12:50:00,142.55,142.65,142.04,142.13,27921.0,135.1449,135.2398,134.6614,134.7468,27921.0
2021-03-04 12:55:00,142.14,142.16,141.52,141.72,28661.0,134.7562,134.7752,134.1685,134.3581,28661.0
2021-03-04 13:00:00,141.68,141.79,141.46,141.64,21007.0,134.3201,134.4244,134.1116,134.2822,21007.0
2021-03-04 13:05:00,141.56,141.6,140.9,141.04,35602.0,134.2064,134.2443,133.5807,133.7134,35602.0
2021-03-04 13:10:00,141.04,141.05,140.29,140.38,24472.0,133.7134,133.7229,133.0024,133.0877,24472.0
2021-03-04 13:15:00,140.51,140.92,140.3,140.82,42146.0,133.2109,133.5996,133.0118,133.5048,42146.0
2021-03-04 13:20:00,140.76,140.95,140.33,140.9,25884.0,133.4479,133.6281,133.0403,133.5807,25884.0
2021-03-04 13:25:00,140.85,141.01,140.63,141.01,26560.0,133.5333,133.6849,133.3247,133.6849,26560.0
2021-03-04 13:30:00,141.02,141.02,140.71,140.9,20613.0,133.6944,133.6944,133.4005,133.5807,20613.0
2021-03-04 13:35:00,140.9,141.45,140.89,141.27,29527.0,133.5807,134.1021,133.5712,133.9314,29527.0
2021-03-04 13:40:00,141.23,141.26,140.8,140.94,30361.0,133.8935,133.922,133.4859,133.6186,30361.0
2021-03-04 13:45:00,140.89,141.03,140.47,140.58,40512.0,133.5712,133.7039,133.173,133.2773,40512.0
2021-03-04 13:50:00,140.58,140.64,140.0,140.23,48772.0,133.2773,133.3342,132.7274,132.9455,48772.0
2021-03-04 13:55:00,140.18,140.36,139.95,140.06,50446.0,132.8981,133.0687,132.68,132.7843,50446.0
2021-03-04 14:00:00,140.06,140.61,140.05,140.15,54619.0,132.7843,133.3057,132.7748,132.8696,54619.0
2021-03-04 14:05:00,140.21,141.14,140.11,141.12,37315.0,132.9265,133.8082,132.8317,133.7892,37315.0
2021-03-04 14:10:00,141.12,141.4,140.89,141.31,28971.0,133.7892,134.0547,133.5712,133.9694,28971.0
2021-03-04 14:15:00,141.34,141.7,141.1,141.63,32489.0,133.9978,134.3391,133.7703,134.2727,32489.0
2021-03-04 14:20:00,141.7,142.14,141.57,142.1,26232.0,134.3391,134.7562,134.2159,134.7183,26232.0
2021-03-04 14:25:00,142.12,142.46,142.09,142.42,36310.0,134.7373,135.0596,134.7088,135.0217,36310.0
2021-03-04 14:30:00,142.34,142.38,141.83,142.11,38152.0,134.9459,134.9838,134.4624,134.7278,38152.0
2021-03-04 14:35:00,142.16,142.25,141.71,142.22,26106.0,134.7752,134.8605,134.3486,134.8321,26106.0
2021-03-04 14:40:00,142.21,142.64,142.02,142.64,31323.0,134.8226,135.2303,134.6425,135.2303,31323.0
2021-03-04 14:45:00,142.64,143.18,142.58,143.12,45128.0,135.2303,135.7422,135.1734,135.6853,45128.0
2021-03-04 14:50:00,143.16,143.34,142.89,143.34,27381.0,135.7233,135.8939,135.4673,135.8939,27381.0
2021-03-04 14:55:00,143.38,143.55,143.12,143.21,66695.0,135.9318,136.093,135.6853,135.7707,66695.0
2021-03-04 15:00:00,143.17,143.21,142.68,142.71,20165.0,135.7327,135.7707,135.2682,135.2966,20165.0
2021-03-04 15:05:00,142.77,143.03,142.29,142.29,16497.0,135.3535,135.6,134.8985,134.8985,16497.0
2021-03-04 15:10:00,142.24,142.34,141.97,142.19,29122.0,134.8511,134.9459,134.5951,134.8037,29122.0
2021-03-04 15:15:00,142.17,142.26,141.88,142.1,22674.0,134.7847,134.87,134.5098,134.7183,22674.0
2021-03-04 15:20:00,142.1,142.1,141.84,141.99,23023.0,134.7183,134.7183,134.4718,134.614,23023.0
2021-03-04 15:25:00,142.03,142.68,141.93,142.38,30310.0,134.652,135.2682,134.5572,134.9838,30310.0
2021-03-04 15:30:00,142.38,142.85,142.33,142.61,25266.0,134.9838,135.4294,134.9364,135.2018,25266.0
2021-03-04 15:35:00,142.64,143.0,142.56,142.69,51160.0,135.2303,135.5716,135.1544,135.2777,51160.0
2021-03-04 15:40:00,142.74,143.05,142.65,142.81,31158.0,135.3251,135.619,135.2398,135.3914,31158.0
2021-03-04 15:45:00,142.8,142.97,142.55,142.55,30345.0,135.382,135.5431,135.1449,135.1449,30345.0
2021-03-04 15:50:00,142.59,143.01,142.59,142.64,62081.0,135.1829,135.5811,135.1829,135.2303,62081.0
2021-03-04 15:55:00,142.6,142.77,142.4,142.71,128735.0,135.1924,135.3535,135.0027,135.2966,128735.0
2021-03-05 09:30:00,144.66,145.0,144.35,144.96,87155.0,137.1453,137.4677,136.8514,137.4298,87155.0
2021-03-05 09:35:00,144.86,144.86,144.05,144.52,42390.0,137.335,137.335,136.567,137.0126,42390.0
2021-03-05 09:40:00,144.48,144.54,144.15,144.54,33657.0,136.9747,137.0316,136.6618,137.0316,33657.0
2021-03-05 09:45:00,144.53,144.82,144.23,144.33,27751.0,137.0221,137.297,136.7377,136.8325,27751.0
2021-03-05 09:50:00,144.37,144.59,143.11,143.21,41391.0,136.8704,137.079,135.6759,135.7707,41391.0
2021-03-05 09:55:00,143.25,143.89,142.99,143.89,39701.0,135.8086,136.4153,135.5621,136.4153,39701.0
2021-03-05 10:00:00,143.89,144.37,143.74,144.12,32040.0,136.4153,136.8704,136.2731,136.6334,32040.0
2021-03-05 10:05:00,144.03,144.98,144.02,144.76,40492.0,136.5481,137.4487,136.5386,137.2401,40492.0
2021-03-05 10:10:00,144.73,144.93,143.57,143.68,31418.0,137.2117,137.4013,136.112,136.2162,31418.0
2021-03-05 10:15:00,143.72,144.1,143.56,143.85,31047.0,136.2542,136.6144,136.1025,136.3774,31047.0
2021-03-05 10:20:00,143.79,143.96,143.45,143.9,87820.0,136.3205,136.4817,135.9982,136.4248,87820.0
2021-03-05 10:25:00,143.89,144.54,143.88,144.02,30375.0,136.4153,137.0316,136.4059,136.5386,30375.0
2021-03-05 10:30:00,143.98,144.25,143.75,143.9,57422.0,136.5007,136.7566,136.2826,136.4248,57422.0
2021-03-05 10:35:00,143.83,144.17,143.68,143.74,58259.0,136.3585,136.6808,136.2162,136.2731,58259.0
2021-03-05 10:40:00,143.74,144.07,143.68,143.78,22216.0,136.2731,136.586,136.2162,136.3111,22216.0
2021-03-05 10:45:00,143.74,144.5,143.71,144.3,51528.0,136.2731,136.9937,136.2447,136.804,51528.0
2021-03-05 10:50:00,144.3,144.82,144.29,144.52,68202.0,136.804,137.297,136.7946,137.0126,68202.0
2021-03-05 10:55:00,144.49,144.56,144.17,144.29,78316.0,136.9842,137.0505,136.6808,136.7946,78316.0
2021-03-05 11:00:00,144.29,144.37,143.17,143.32,72489.0,136.7946,136.8704,135.7327,135.875,72489.0
2021-03-05 11:05:00,143.27,143.38,142.5,142.68,57404.0,135.8275,135.9318,135.0975,135.2682,57404.0
2021-03-05 11:10:00,142.7,143.16,142.22,142.51,49186.0,135.2872,135.7233,134.8321,135.107,49186.0
2021-03-05 11:15:00,142.58,143.01,142.56,142.83,39658.0,135.1734,135.5811,135.1544,135.4104,39658.0
2021-03-05 11:20:00,142.83,143.03,142.5,142.64,31139.0,135.4104,135.6,135.0975,135.2303,31139.0
2021-03-05 11:25:00,142.68,142.74,142.08,142.28,70314.0,135.2682,135.3251,134.6994,134.889,70314.0
2021-03-05 11:30:00,142.28,142.93,142.19,142.68,26409.0,134.889,135.5052,134.8037,135.2682,26409.0
2021-03-05 11:35:00,142.66,143.07,142.51,142.87,61527.0,135.2492,135.6379,135.107,135.4483,61527.0
2021-03-05 11:40:00,142.86,143.16,142.47,143.16,58324.0,135.4388,135.7233,135.0691,135.7233,58324.0
2021-03-05 11:45:00,143.26,143.41,142.86,142.86,28087.0,135.8181,135.9603,135.4388,135.4388,28087.0
2021-03-05 11:50:00,142.83,143.03,142.54,142.78,19616.0,135.4104,135.6,135.1355,135.363,19616.0
2021-03-05 11:55:00,142.73,143.7,142.73,143.58,42832.0,135.3156,136.2352,135.3156,136.1214,42832.0
2021-03-05 12:00:00,143.64,143.64,143.37,143.45,24709.0,136.1783,136.1783,135.9224,135.9982,24709.0
2021-03-05 12:05:00,143.43,143.58,143.32,143.44,20145.0,135.9792,136.1214,135.875,135.9887,20145.0
2021-03-05 12:10:00,143.47,143.91,143.45,143.7,15525.0,136.0172,136.4343,135.9982,136.2352,15525.0
2021-03-05 12:15:00,143.71,144.09,143.61,143.89,17906.0,136.2447,136.605,136.1499,136.4153,17906.0
2021-03-05 12:20:00,143.84,144.35,143.79,144.35,15553.0,136.3679,136.8514,136.3205,136.8514,15553.0
2021-03-05 12:25:00,144.32,144.46,144.16,144.34,18215.0,136.823,136.9557,136.6713,136.842,18215.0
2021-03-05 12:30:00,144.32,144.48,144.32,144.4,12844.0,136.823,136.9747,136.823,136.8988,12844.0
2021-03-05 12:35:00,144.39,144.48,144.06,144.44,15433.0,136.8894,136.9747,136.5765,136.9368,15433.0
2021-03-05 12:40:00,144.46,144.67,144.39,144.67,17299.0,136.9557,137.1548,136.8894,137.1548,17299.0
2021-03-05 12:45:00,144.59,144.86,144.58,144.67,24709.0,137.079,137.335,137.0695,137.1548,24709.0
2021-03-05 12:50:00,144.66,144.78,144.38,144.47,19064.0,137.1453,137.2591,136.8799,136.9652,19064.0
2021-03-05 12:55:00,144.52,144.68,144.21,144.29,21137.0,137.0126,137.1643,136.7187,136.7946,21137.0
2021-03-05 13:00:00,144.35,144.6,143.98,144.22,26147.0,136.8514,137.0885,136.5007,136.7282,26147.0
2021-03-05 13:05:00,144.26,144.71,144.26,144.64,10377.0,136.7661,137.1927,136.7661,137.1264,10377.0
2021-03-05 13:10:00,144.63,144.73,144.36,144.6,10037.0,137.1169,137.2117,136.8609,137.0885,10037.0
2021-03-05 13:15:00,144.63,145.0,144.53,144.95,24072.0,137.1169,137.4677,137.0221,137.4203,24072.0
2021-03-05 13:20:00,144.92,145.28,144.83,145.21,62300.0,137.3918,137.7331,137.3065,137.6668,62300.0
2021-03-05 13:25:00,145.21,145.33,144.94,145.3,16157.0,137.6668,137.7805,137.4108,137.7521,16157.0
2021-03-05 13:30:00,145.25,145.39,145.04,145.31,22588.0,137.7047,137.8374,137.5056,137.7616,22588.0
2021-03-05 13:35:00,145.34,145.59,145.2,145.47,17591.0,137.79,138.027,137.6573,137.9133,17591.0
2021-03-05 13:40:00,145.49,145.95,145.48,145.68,21222.0,137.9322,138.3683,137.9227,138.1124,21222.0
2021-03-05 13:45:00,145.72,146.01,145.7,145.98,53947.0,138.1503,138.4252,138.1313,138.3968,53947.0
2021-03-05 13:50:00,146.01,146.28,145.74,145.78,67575.0,138.4252,138.6812,138.1692,138.2072,67575.0
2021-03-05 13:55:00,145.81,146.24,145.74,146.24,26602.0,138.2356,138.6433,138.1692,138.6433,26602.0
2021-03-05 14:00:00,146.28,146.42,146.03,146.19,42589.0,138.6812,138.8139,138.4442,138.5959,42589.0
2021-03-05 14:05:00,146.15,146.23,145.81,146.06,41122.0,138.5579,138.6338,138.2356,138.4726,41122.0
2021-03-05 14:10:00,146.08,146.35,145.94,146.26,24565.0,138.4916,138.7476,138.3588,138.6622,24565.0
2021-03-05 14:15:00,146.24,146.42,145.86,145.97,32387.0,138.6433,138.8139,138.283,138.3873,32387.0
2021-03-05 14:20:00,146.05,146.1,145.69,145.92,42540.0,138.4631,138.5105,138.1218,138.3399,42540.0
2021-03-05 14:25:00,145.92,146.02,145.58,145.97,50093.0,138.3399,138.4347,138.0176,138.3873,50093.0
2021-03-05 14:30:00,145.98,146.29,145.98,146.11,22626.0,138.3968,138.6907,138.3968,138.52,22626.0
2021-03-05 14:35:00,146.09,146.23,146.03,146.16,29674.0,138.5011,138.6338,138.4442,138.5674,29674.0
2021-03-05 14:40:00,146.16,146.26,145.97,146.09,19091.0,138.5674,138.6622,138.3873,138.5011,19091.0
2021-03-05 14:45:00,146.08,146.35,146.07,146.32,16224.0,138.4916,138.7476,138.4821,138.7191,16224.0
2021-03-05 14:50:00,146.33,146.52,146.21,146.47,29801.0,138.7286,138.9087,138.6148,138.8613,29801.0
2021-03-05 14:55:00,146.47,146.72,146.44,146.67,35439.0,138.8613,139.0983,138.8329,139.0509,35439.0
2021-03-05 15:00:00,146.67,146.91,146.67,146.88,28241.0,139.0509,139.2785,139.0509,139.25,28241.0
2021-03-05 15:05:00,146.84,146.97,146.8,146.9,29628.0,139.2121,139.3353,139.1742,139.269,29628.0
2021-03-05 15:10:00,146.91,147.3,146.9,147.27,34640.0,139.2785,139.6482,139.269,139.6198,34640.0
2021-03-05 15:15:00,147.29,147.45,147.03,147.21,24190.0,139.6387,139.7904,139.3922,139.5629,24190.0
2021-03-05 15:20:00,147.24,147.67,147.2,147.54,38855.0,139.5913,139.999,139.5534,139.8757,38855.0
2021-03-05 15:25:00,147.52,147.68,147.25,147.47,52288.0,139.8568,140.0085,139.6008,139.8094,52288.0
2021-03-05 15:30:00,147.45,147.64,147.34,147.5,53641.0,139.7904,139.9705,139.6861,139.8378,53641.0
2021-03-05 15:35:00,147.53,147.76,147.47,147.7,55967.0,139.8663,140.0843,139.8094,140.0274,55967.0
2021-03-05 15:40:00,147.73,147.78,147.41,147.71,48329.0,140.0559,140.1033,139.7525,140.0369,48329.0
2021-03-05 15:45:00,147.76,147.76,147.37,147.63,49147.0,140.0843,140.0843,139.7146,139.9611,49147.0
2021-03-05 15:50:00,147.52,147.96,147.52,147.6,73674.0,139.8568,140.2739,139.8568,139.9326,73674.0
2021-03-05 15:55:00,147.63,147.69,147.2,147.33,178094.0,139.9611,140.0179,139.5534,139.6766,178094.0
2021-03-08 09:30:00,147.28,148.43,147.02,148.02,105681.0,139.6292,140.7195,139.3827,140.3308,105681.0
2021-03-08 09:35:00,147.91,148.53,147.51,148.53,53645.0,140.2265,140.8143,139.8473,140.8143,53645.0
2021-03-08 09:40:00,148.6,148.95,148.55,148.88,44880.0,140.8807,141.2125,140.8333,141.1461,44880.0
2021-03-08 09:45:00,148.91,148.98,147.74,148.13,51047.0,141.1746,141.2409,140.0653,140.4351,51047.0
2021-03-08 09:50:00,148.13,148.95,148.13,148.82,43365.0,140.4351,141.2125,140.4351,141.0892,43365.0
2021-03-08 09:55:00,148.74,149.01,147.14,147.28,66257.0,141.0134,141.2694,139.4965,139.6292,66257.0
2021-03-08 10:00:00,147.43,147.82,147.01,147.3,45077.0,139.7714,140.1412,139.3733,139.6482,45077.0
2021-03-08 10:05:00,147.38,147.66,147.25,147.34,38070.0,139.724,139.9895,139.6008,139.6861,38070.0
2021-03-08 10:10:00,147.37,147.38,146.72,147.01,51453.0,139.7146,139.724,139.0983,139.3733,51453.0
2021-03-08 10:15:00,147.02,147.17,146.83,147.03,18236.0,139.3827,139.525,139.2026,139.3922,18236.0
2021-03-08 10:20:00,147.03,147.22,146.72,146.82,59738.0,139.3922,139.5724,139.0983,139.1931,59738.0
2021-03-08 10:25:00,146.87,147.78,146.87,147.63,18051.0,139.2405,140.1033,139.2405,139.9611,18051.0
2021-03-08 10:30:00,147.64,148.1,147.64,147.93,46853.0,139.9705,140.4066,139.9705,140.2455,46853.0
2021-03-08 10:35:00,147.9,148.17,147.8,148.11,73805.0,140.217,140.473,140.1222,140.4161,73805.0
2021-03-08 10:40:00,148.11,148.9,148.1,148.59,28824.0,140.4161,141.1651,140.4066,140.8712,28824.0
2021-03-08 10:45:00,148.59,148.67,148.0,148.33,17035.0,140.8712,140.947,140.3118,140.6247,17035.0
2021-03-08 10:50:00,148.44,148.81,148.44,148.65,17289.0,140.729,141.0798,140.729,140.9281,17289.0
2021-03-08 10:55:00,148.74,149.23,148.74,148.83,21293.0,141.0134,141.4779,141.0134,141.0987,21293.0
2021-03-08 11:00:00,148.9,149.29,148.88,149.06,16761.0,141.1651,141.5348,141.1461,141.3168,16761.0
2021-03-08 11:05:00,149.07,149.21,148.9,148.98,21370.0,141.3263,141.459,141.1651,141.2409,21370.0
2021-03-08 11:10:00,148.98,148.99,148.61,148.92,15285.0,141.2409,141.2504,140.8902,141.184,15285.0
2021-03-08 11:15:00,148.92,149.09,148.55,148.91,35751.0,141.184,141.3452,140.8333,141.1746,35751.0
2021-03-08 11:20:00,148.91,149.21,148.76,149.16,25682.0,141.1746,141.459,141.0324,141.4116,25682.0
2021-03-08 11:25:00,149.21,149.41,148.74,149.33,32982.0,141.459,141.6486,141.0134,141.5727,32982.0
2021-03-08 11:30:00,149.33,149.33,148.92,149.17,13025.0,141.5727,141.5727,141.184,141.4211,13025.0
2021-03-08 11:35:00,149.13,149.16,148.82,149.16,25026.0,141.3831,141.4116,141.0892,141.4116,25026.0
2021-03-08 11:40:00,149.17,149.43,148.99,148.99,28707.0,141.4211,141.6676,141.2504,141.2504,28707.0
2021-03-08 11:45:00,148.95,149.06,148.77,148.77,30780.0,141.2125,141.3168,141.0418,141.0418,30780.0
2021-03-08 11:50:00,148.75,148.83,148.29,148.51,24387.0,141.0229,141.0987,140.5868,140.7953,24387.0
2021-03-08 11:55:00,148.46,148.93,148.42,148.64,45986.0,140.7479,141.1935,140.71,140.9186,45986.0
2021-03-08 12:00:00,148.73,149.07,148.68,148.98,47781.0,141.0039,141.3263,140.9565,141.2409,47781.0
2021-03-08 12:05:00,148.98,149.67,148.94,149.66,28512.0,141.2409,141.8951,141.203,141.8856,28512.0
2021-03-08 12:10:00,149.69,149.99,149.67,149.92,40005.0,141.914,142.1985,141.8951,142.1321,40005.0
2021-03-08 12:15:00,149.92,150.4,149.78,150.24,114541.0,142.1321,142.5872,141.9994,142.4355,114541.0
2021-03-08 12:20:00,150.24,150.67,150.22,150.61,23972.0,142.4355,142.8431,142.4165,142.7863,23972.0
2021-03-08 12:25:00,150.61,150.76,150.54,150.64,21834.0,142.7863,142.9285,142.7199,142.8147,21834.0
2021-03-08 12:30:00,150.69,150.87,150.64,150.68,16963.0,142.8621,143.0328,142.8147,142.8526,16963.0
2021-03-08 12:35:00,150.68,150.71,150.27,150.27,15419.0,142.8526,142.8811,142.4639,142.4639,15419.0
2021-03-08 12:40:00,150.24,150.54,150.24,150.46,15098.0,142.4355,142.7199,142.4355,142.644,15098.0
2021-03-08 12:45:00,150.46,150.55,150.38,150.52,12434.0,142.644,142.7294,142.5682,142.7009,12434.0
2021-03-08 12:50:00,150.53,150.89,150.5,150.89,20088.0,142.7104,143.0517,142.682,143.0517,20088.0
2021-03-08 12:55:00,150.88,150.93,150.76,150.81,10612.0,143.0422,143.0896,142.9285,142.9759,10612.0
2021-03-08 13:00:00,150.82,151.01,150.8,150.91,27220.0,142.9853,143.1655,142.9664,143.0707,27220.0
2021-03-08 13:05:00,150.95,151.01,150.75,150.75,14559.0,143.1086,143.1655,142.919,142.919,14559.0
2021-03-08 13:10:00,150.76,150.82,150.62,150.66,26010.0,142.9285,142.9853,142.7957,142.8337,26010.0
2021-03-08 13:15:00,150.63,150.94,150.62,150.85,12687.0,142.8052,143.0991,142.7957,143.0138,12687.0
2021-03-08 13:20:00,150.78,150.87,150.75,150.79,18974.0,142.9474,143.0328,142.919,142.9569,18974.0
2021-03-08 13:25:00,150.79,150.91,150.72,150.83,18778.0,142.9569,143.0707,142.8905,142.9948,18778.0
2021-03-08 13:30:00,150.84,150.93,150.66,150.8,34150.0,143.0043,143.0896,142.8337,142.9664,34150.0
2021-03-08 13:35:00,150.79,151.13,150.7,151.0,31896.0,142.9569,143.2792,142.8716,143.156,31896.0
2021-03-08 13:40:00,150.95,151.0,150.78,150.85,47097.0,143.1086,143.156,142.9474,143.0138,47097.0
2021-03-08 13:45:00,150.82,150.98,150.29,150.39,34213.0,142.9853,143.137,142.4829,142.5777,34213.0
2021-03-08 13:50:00,150.4,150.43,150.13,150.43,16644.0,142.5872,142.6156,142.3312,142.6156,16644.0
2021-03-08 13:55:00,150.38,150.45,150.12,150.19,23791.0,142.5682,142.6346,142.3217,142.3881,23791.0
2021-03-08 14:00:00,150.19,150.73,150.17,150.64,30888.0,142.3881,142.9,142.3691,142.8147,30888.0
2021-03-08 14:05:00,150.62,150.94,150.58,150.82,41646.0,142.7957,143.0991,142.7578,142.9853,41646.0
2021-03-08 14:10:00,150.76,150.99,150.65,150.99,26568.0,142.9285,143.1465,142.8242,143.1465,26568.0
2021-03-08 14:15:00,151.0,151.22,150.67,150.77,64813.0,143.156,143.3646,142.8431,142.9379,64813.0
2021-03-08 14:20:00,150.71,150.85,150.56,150.84,9818.0,142.8811,143.0138,142.7389,143.0043,9818.0
2021-03-08 14:25:00,150.78,150.96,150.78,150.96,14422.0,142.9474,143.1181,142.9474,143.1181,14422.0
2021-03-08 14:30:00,150.94,151.03,150.77,150.78,15777.0,143.0991,143.1844,142.9379,142.9474,15777.0
2021-03-08 14:35:00,150.75,151.04,150.69,150.92,19095.0,142.919,143.1939,142.8621,143.0802,19095.0
2021-03-08 14:40:00,150.89,151.05,150.54,150.67,35047.0,143.0517,143.2034,142.7199,142.8431,35047.0
2021-03-08 14:45:00,150.68,150.92,150.63,150.81,25932.0,142.8526,143.0802,142.8052,142.9759,25932.0
2021-03-08 14:50:00,150.82,151.07,150.78,150.96,36272.0,142.9853,143.2224,142.9474,143.1181,36272.0
2021-03-08 14:55:00,150.94,151.05,150.42,150.6,17664.0,143.0991,143.2034,142.6061,142.7768,17664.0
2021-03-08 15:00:00,150.53,150.55,150.01,150.15,28035.0,142.7104,142.7294,142.2174,142.3502,28035.0
2021-03-08 15:05:00,150.15,150.63,150.14,150.56,36076.0,142.3502,142.8052,142.3407,142.7389,36076.0
2021-03-08 15:10:00,150.61,150.76,150.39,150.65,25585.0,142.7863,142.9285,142.5777,142.8242,25585.0
2021-03-08 15:15:00,150.67,150.75,150.38,150.52,19542.0,142.8431,142.919,142.5682,142.7009,19542.0
2021-03-08 15:20:00,150.48,150.87,150.47,150.81,15345.0,142.663,143.0328,142.6535,142.9759,15345.0
2021-03-08 15:25:00,150.87,150.88,150.67,150.75,19288.0,143.0328,143.0422,142.8431,142.919,19288.0
2021-03-08 15:30:00,150.79,151.28,150.78,151.0,38401.0,142.9569,143.4215,142.9474,143.156,38401.0
2021-03-08 15:35:00,151.0,151.37,150.97,151.33,24700.0,143.156,143.5068,143.1276,143.4689,24700.0
2021-03-08 15:40:00,151.31,151.46,151.19,151.27,36181.0,143.4499,143.5921,143.3361,143.412,36181.0
2021-03-08 15:45:00,151.31,151.39,150.81,151.04,44031.0,143.4499,143.5257,142.9759,143.1939,44031.0
2021-03-08 15:50:00,151.04,151.04,150.72,150.9,89345.0,143.1939,143.1939,142.8905,143.0612,89345.0
2021-03-08 15:55:00,150.9,150.9,150.25,150.29,168698.0,143.0612,143.0612,142.445,142.4829,168698.0
2021-03-09 09:30:00,148.58,149.08,147.08,147.85,170770.0,140.8617,141.3357,139.4396,140.1696,170770.0
2021-03-09 09:35:00,147.78,147.78,145.29,145.86,188182.0,140.1033,140.1033,137.7426,138.283,188182.0
2021-03-09 09:40:00,145.87,146.07,145.12,145.84,101934.0,138.2925,138.4821,137.5814,138.264,101934.0
2021-03-09 09:45:00,145.67,146.4,145.63,145.88,114368.0,138.1029,138.795,138.065,138.302,114368.0
2021-03-09 09:50:00,145.92,146.05,144.96,145.06,71352.0,138.3399,138.4631,137.4298,137.5246,71352.0
2021-03-09 09:55:00,145.1,145.28,144.68,144.68,111733.0,137.5625,137.7331,137.1643,137.1643,111733.0
2021-03-09 10:00:00,144.7,145.15,144.48,144.71,144579.0,137.1833,137.6099,136.9747,137.1927,144579.0
2021-03-09 10:05:00,144.72,145.24,144.4,144.6,180135.0,137.2022,137.6952,136.8988,137.0885,180135.0
2021-03-09 10:10:00,144.59,144.94,144.11,144.4,90224.0,137.079,137.4108,136.6239,136.8988,90224.0
2021-03-09 10:15:00,144.42,144.83,144.2,144.63,112159.0,136.9178,137.3065,136.7092,137.1169,112159.0
2021-03-09 10:20:00,144.74,144.82,144.4,144.61,71494.0,137.2212,137.297,136.8988,137.0979,71494.0
2021-03-09 10:25:00,144.63,144.76,144.42,144.67,56140.0,137.1169,137.2401,136.9178,137.1548,56140.0
2021-03-09 10:30:00,144.76,145.0,144.42,145.0,65413.0,137.2401,137.4677,136.9178,137.4677,65413.0
2021-03-09 10:35:00,145.05,145.81,145.04,145.76,97357.0,137.5151,138.2356,137.5056,138.1882,97357.0
2021-03-09 10:40:00,145.76,145.76,145.13,145.17,91045.0,138.1882,138.1882,137.5909,137.6288,91045.0
2021-03-09 10:45:00,145.18,145.74,144.99,145.72,43987.0,137.6383,138.1692,137.4582,138.1503,43987.0
2021-03-09 10:50:00,145.69,146.2,145.55,145.91,95428.0,138.1218,138.6053,137.9891,138.3304,95428.0
2021-03-09 10:55:00,145.9,146.36,145.9,146.32,38107.0,138.3209,138.757,138.3209,138.7191,38107.0
2021-03-09 11:00:00,146.36,147.24,146.36,146.91,62772.0,138.757,139.5913,138.757,139.2785,62772.0
2021-03-09 11:05:00,146.84,147.34,146.83,146.91,53972.0,139.2121,139.6861,139.2026,139.2785,53972.0
2021-03-09 11:10:00,146.82,147.21,146.78,147.0,27226.0,139.1931,139.5629,139.1552,139.3638,27226.0
2021-03-09 11:15:00,147.01,147.06,146.35,146.46,19604.0,139.3733,139.4207,138.7476,138.8518,19604.0
2021-03-09 11:20:00,146.36,146.44,145.94,146.13,77167.0,138.757,138.8329,138.3588,138.539,77167.0
2021-03-09 11:25:00,146.17,146.21,145.85,146.02,35582.0,138.5769,138.6148,138.2735,138.4347,35582.0
2021-03-09 11:30:00,146.04,146.18,145.62,145.63,155301.0,138.4537,138.5864,138.0555,138.065,155301.0
2021-03-09 11:35:00,145.63,145.87,145.36,145.76,100781.0,138.065,138.2925,137.809,138.1882,100781.0
2021-03-09 11:40:00,145.77,145.95,145.68,145.94,64222.0,138.1977,138.3683,138.1124,138.3588,64222.0
2021-03-09 11:45:00,145.94,146.05,145.78,145.99,74100.0,138.3588,138.4631,138.2072,138.4063,74100.0
2021-03-09 11:50:00,145.99,146.48,145.85,146.46,81163.0,138.4063,138.8708,138.2735,138.8518,81163.0
2021-03-09 11:55:00,146.5,146.61,146.32,146.4,20113.0,138.8898,138.994,138.7191,138.795,20113.0
2021-03-09 12:00:00,146.44,146.56,146.36,146.47,18538.0,138.8329,138.9466,138.757,138.8613,18538.0
2021-03-09 12:05:00,146.43,146.83,146.4,146.69,25794.0,138.8234,139.2026,138.795,139.0699,25794.0
2021-03-09 12:10:00,146.69,146.81,146.68,146.76,15633.0,139.0699,139.1837,139.0604,139.1363,15633.0
2021-03-09 12:15:00,146.74,146.92,146.54,146.58,23204.0,139.1173,139.2879,138.9277,138.9656,23204.0
2021-03-09 12:20:00,146.59,146.86,146.5,146.68,19191.0,138.9751,139.2311,138.8898,139.0604,19191.0
2021-03-09 12:25:00,146.67,146.8,146.54,146.75,21224.0,139.0509,139.1742,138.9277,139.1268,21224.0
2021-03-09 12:30:00,146.75,146.82,146.64,146.64,15628.0,139.1268,139.1931,139.0225,139.0225,15628.0
2021-03-09 12:35:00,146.6,146.84,146.55,146.66,11565.0,138.9846,139.2121,138.9372,139.0414,11565.0
2021-03-09 12:40:00,146.67,146.84,146.67,146.73,15684.0,139.0509,139.2121,139.0509,139.1078,15684.0
2021-03-09 12:45:00,146.71,146.72,146.43,146.43,17696.0,139.0889,139.0983,138.8234,138.8234,17696.0
2021-03-09 12:50:00,146.43,146.43,146.16,146.28,26505.0,138.8234,138.8234,138.5674,138.6812,26505.0
2021-03-09 12:55:00,146.26,146.31,146.02,146.17,13733.0,138.6622,138.7096,138.4347,138.5769,13733.0
2021-03-09 13:00:00,146.2,146.31,146.1,146.15,15033.0,138.6053,138.7096,138.5105,138.5579,15033.0
2021-03-09 13:05:00,146.16,146.19,146.03,146.1,16244.0,138.5674,138.5959,138.4442,138.5105,16244.0
2021-03-09 13:10:00,146.12,146.12,145.68,145.83,18116.0,138.5295,138.5295,138.1124,138.2546,18116.0
2021-03-09 13:15:00,145.83,145.87,145.31,145.49,24159.0,138.2546,138.2925,137.7616,137.9322,24159.0
2021-03-09 13:20:00,145.47,145.63,145.42,145.53,27002.0,137.9133,138.065,137.8659,137.9701,27002.0
2021-03-09 13:25:00,145.48,145.84,145.39,145.84,22791.0,137.9227,138.264,137.8374,138.264,22791.0
2021-03-09 13:30:00,145.81,145.82,145.55,145.56,15888.0,138.2356,138.2451,137.9891,137.9986,15888.0
2021-03-09 13:35:00,145.6,145.79,145.51,145.78,14376.0,138.0365,138.2166,137.9512,138.2072,14376.0
2021-03-09 13:40:00,145.75,145.98,145.73,145.96,20616.0,138.1787,138.3968,138.1598,138.3778,20616.0
2021-03-09 13:45:00,145.95,146.11,145.94,146.07,15417.0,138.3683,138.52,138.3588,138.4821,15417.0
2021-03-09 13:50:00,146.09,146.1,145.9,145.93,13110.0,138.5011,138.5105,138.3209,138.3494,13110.0
2021-03-09 13:55:00,145.95,146.15,145.92,145.92,17437.0,138.3683,138.5579,138.3399,138.3399,17437.0
2021-03-09 14:00:00,145.91,146.12,145.91,146.01,10875.0,138.3304,138.5295,138.3304,138.4252,10875.0
2021-03-09 14:05:00,146.04,146.06,145.81,145.85,11967.0,138.4537,138.4726,138.2356,138.2735,11967.0
2021-03-09 14:10:00,145.82,146.08,145.82,146.0,13971.0,138.2451,138.4916,138.2451,138.4157,13971.0
2021-03-09 14:15:00,146.0,146.04,145.88,145.89,13551.0,138.4157,138.4537,138.302,138.3114,13551.0
2021-03-09 14:20:00,145.89,145.96,145.71,145.8,13358.0,138.3114,138.3778,138.1408,138.2261,13358.0
2021-03-09 14:25:00,145.79,145.83,145.63,145.74,15597.0,138.2166,138.2546,138.065,138.1692,15597.0
2021-03-09 14:30:00,145.8,146.05,145.8,146.05,18026.0,138.2261,138.4631,138.2261,138.4631,18026.0
2021-03-09 14:35:00,146.07,146.31,146.03,146.03,20368.0,138.4821,138.7096,138.4442,138.4442,20368.0
2021-03-09 14:40:00,146.09,146.24,146.09,146.11,14064.0,138.5011,138.6433,138.5011,138.52,14064.0
2021-03-09 14:45:00,146.07,146.13,145.97,145.97,24459.0,138.4821,138.539,138.3873,138.3873,24459.0
2021-03-09 14:50:00,145.98,146.07,145.84,145.84,17368.0,138.3968,138.4821,138.264,138.264,17368.0
2021-03-09 14:55:00,145.81,146.0,145.78,145.84,23767.0,138.2356,138.4157,138.2072,138.264,23767.0
2021-03-09 15:00:00,145.83,145.91,145.8,145.86,13949.0,138.2546,138.3304,138.2261,138.283,13949.0
2021-03-09 15:05:00,145.88,146.05,145.82,146.01,15532.0,138.302,138.4631,138.2451,138.4252,15532.0
2021-03-09 15:10:00,146.02,146.3,146.02,146.2,21982.0,138.4347,138.7001,138.4347,138.6053,21982.0
2021-03-09 15:15:00,146.2,146.3,146.12,146.2,18494.0,138.6053,138.7001,138.5295,138.6053,18494.0
2021-03-09 15:20:00,146.2,146.2,146.06,146.17,20484.0,138.6053,138.6053,138.4726,138.5769,20484.0
2021-03-09 15:25:00,146.17,146.32,146.11,146.11,19228.0,138.5769,138.7191,138.52,138.52,19228.0
2021-03-09 15:30:00,146.11,146.19,145.91,145.93,42921.0,138.52,138.5959,138.3304,138.3494,42921.0
2021-03-09 15:35:00,145.9,146.05,145.71,146.01,35508.0,138.3209,138.4631,138.1408,138.4252,35508.0
2021-03-09 15:40:00,145.99,146.04,145.62,145.64,40369.0,138.4063,138.4537,138.0555,138.0744,40369.0
2021-03-09 15:45:00,145.64,145.79,145.49,145.52,55227.0,138.0744,138.2166,137.9322,137.9607,55227.0
2021-03-09 15:50:00,145.64,145.67,145.34,145.65,89693.0,138.0744,138.1029,137.79,138.0839,89693.0
2021-03-09 15:55:00,145.64,145.67,145.06,145.09,172367.0,138.0744,138.1029,137.5246,137.553,172367.0
2021-03-10 09:30:00,145.7,147.9,145.63,147.76,78337.0,138.1313,140.217,138.065,140.0843,78337.0
2021-03-10 09:35:00,147.76,147.89,147.42,147.71,29807.0,140.0843,140.2076,139.762,140.0369,29807.0
2021-03-10 09:40:00,147.63,148.14,147.45,148.0,35433.0,139.9611,140.4446,139.7904,140.3118,35433.0
2021-03-10 09:45:00,148.1,148.29,147.55,147.63,12176.0,140.4066,140.5868,139.8852,139.9611,12176.0
2021-03-10 09:50:00,147.7,147.85,147.18,147.37,19253.0,140.0274,140.1696,139.5344,139.7146,19253.0
2021-03-10 09:55:00,147.42,147.63,147.1,147.61,41367.0,139.762,139.9611,139.4586,139.9421,41367.0
2021-03-10 10:00:00,147.63,147.95,147.3,147.39,28327.0,139.9611,140.2644,139.6482,139.7335,28327.0
2021-03-10 10:05:00,147.44,147.59,146.76,147.07,24686.0,139.7809,139.9231,139.1363,139.4301,24686.0
2021-03-10 10:10:00,147.07,147.25,146.56,146.63,29311.0,139.4301,139.6008,138.9466,139.013,29311.0
2021-03-10 10:15:00,146.67,147.06,146.67,146.99,21643.0,139.0509,139.4207,139.0509,139.3543,21643.0
2021-03-10 10:20:00,147.01,147.01,146.4,146.4,26150.0,139.3733,139.3733,138.795,138.795,26150.0
2021-03-10 10:25:00,146.44,146.47,145.62,145.62,39011.0,138.8329,138.8613,138.0555,138.0555,39011.0
2021-03-10 10:30:00,145.69,146.24,145.65,146.17,38960.0,138.1218,138.6433,138.0839,138.5769,38960.0
2021-03-10 10:35:00,146.14,146.17,145.45,145.55,38145.0,138.5485,138.5769,137.8943,137.9891,38145.0
2021-03-10 10:40:00,145.56,145.97,145.49,145.79,14627.0,137.9986,138.3873,137.9322,138.2166,14627.0
2021-03-10 10:45:00,145.84,146.26,145.84,146.13,19556.0,138.264,138.6622,138.264,138.539,19556.0
2021-03-10 10:50:00,146.09,146.27,145.83,145.98,26943.0,138.5011,138.6717,138.2546,138.3968,26943.0
2021-03-10 10:55:00,146.02,146.16,145.77,146.05,23399.0,138.4347,138.5674,138.1977,138.4631,23399.0
2021-03-10 11:00:00,146.09,146.42,146.05,146.27,23602.0,138.5011,138.8139,138.4631,138.6717,23602.0
2021-03-10 11:05:00,146.19,146.22,145.77,145.77,50960.0,138.5959,138.6243,138.1977,138.1977,50960.0
2021-03-10 11:10:00,145.75,146.16,145.68,146.09,22648.0,138.1787,138.5674,138.1124,138.5011,22648.0
2021-03-10 11:15:00,146.16,146.33,145.94,146.12,34669.0,138.5674,138.7286,138.3588,138.5295,34669.0
2021-03-10 11:20:00,146.14,146.16,145.49,145.66,19273.0,138.5485,138.5674,137.9322,138.0934,19273.0
2021-03-10 11:25:00,145.67,146.35,145.66,146.12,22629.0,138.1029,138.7476,138.0934,138.5295,22629.0
2021-03-10 11:30:00,146.14,146.14,145.76,145.9,14778.0,138.5485,138.5485,138.1882,138.3209,14778.0
2021-03-10 11:35:00,145.88,145.95,145.75,145.94,15113.0,138.302,138.3683,138.1787,138.3588,15113.0
2021-03-10 11:40:00,145.9,146.06,145.72,145.91,12596.0,138.3209,138.4726,138.1503,138.3304,12596.0
2021-03-10 11:45:00,145.94,146.11,145.9,146.07,16493.0,138.3588,138.52,138.3209,138.4821,16493.0
2021-03-10 11:50:00,146.06,146.17,145.99,145.99,14589.0,138.4726,138.5769,138.4063,138.4063,14589.0
2021-03-10 11:55:00,145.94,146.1,145.85,145.88,26596.0,138.3588,138.5105,138.2735,138.302,26596.0
2021-03-10 12:00:00,145.9,146.16,145.89,146.11,10941.0,138.3209,138.5674,138.3114,138.52,10941.0
2021-03-10 12:05:00,146.09,146.1,145.83,145.87,10084.0,138.5011,138.5105,138.2546,138.2925,10084.0
2021-03-10 12:10:00,145.85,146.0,145.8,145.92,11787.0,138.2735,138.4157,138.2261,138.3399,11787.0
2021-03-10 12:15:00,145.9,145.96,145.8,145.84,20645.0,138.3209,138.3778,138.2261,138.264,20645.0
2021-03-10 12:20:00,145.81,145.83,145.63,145.78,25119.0,138.2356,138.2546,138.065,138.2072,25119.0
2021-03-10 12:25:00,145.83,145.86,145.62,145.65,12700.0,138.2546,138.283,138.0555,138.0839,12700.0
2021-03-10 12:30:00,145.65,145.72,145.51,145.64,13138.0,138.0839,138.1503,137.9512,138.0744,13138.0
2021-03-10 12:35:00,145.67,145.69,145.44,145.51,19797.0,138.1029,138.1218,137.8848,137.9512,19797.0
2021-03-10 12:40:00,145.49,145.8,145.49,145.74,11390.0,137.9322,138.2261,137.9322,138.1692,11390.0
2021-03-10 12:45:00,145.77,145.93,145.71,145.87,17830.0,138.1977,138.3494,138.1408,138.2925,17830.0
2021-03-10 12:50:00,145.9,145.98,145.81,145.93,14189.0,138.3209,138.3968,138.2356,138.3494,14189.0
2021-03-10 12:55:00,145.96,145.96,145.75,145.78,16151.0,138.3778,138.3778,138.1787,138.2072,16151.0
2021-03-10 13:00:00,145.82,146.03,145.57,145.93,19156.0,138.2451,138.4442,138.0081,138.3494,19156.0
2021-03-10 13:05:00,145.98,146.25,145.91,146.17,17563.0,138.3968,138.6527,138.3304,138.5769,17563.0
2021-03-10 13:10:00,146.2,146.43,146.09,146.43,26989.0,138.6053,138.8234,138.5011,138.8234,26989.0
2021-03-10 13:15:00,146.41,146.44,146.16,146.31,12722.0,138.8044,138.8329,138.5674,138.7096,12722.0
2021-03-10 13:20:00,146.35,146.46,146.3,146.43,10376.0,138.7476,138.8518,138.7001,138.8234,10376.0
2021-03-10 13:25:00,146.41,146.52,146.31,146.5,14121.0,138.8044,138.9087,138.7096,138.8898,14121.0
2021-03-10 13:30:00,146.51,146.62,146.23,146.35,15217.0,138.8992,139.0035,138.6338,138.7476,15217.0
2021-03-10 13:35:00,146.39,146.46,146.23,146.46,15027.0,138.7855,138.8518,138.6338,138.8518,15027.0
2021-03-10 13:40:00,146.47,146.73,146.45,146.71,8957.0,138.8613,139.1078,138.8424,139.0889,8957.0
2021-03-10 13:45:00,146.64,146.67,146.43,146.67,9047.0,139.0225,139.0509,138.8234,139.0509,9047.0
2021-03-10 13:50:00,146.65,146.87,146.58,146.83,12082.0,139.032,139.2405,138.9656,139.2026,12082.0
2021-03-10 13:55:00,146.81,146.96,146.76,146.87,11875.0,139.1837,139.3259,139.1363,139.2405,11875.0
2021-03-10 14:00:00,146.83,146.9,146.68,146.87,14456.0,139.2026,139.269,139.0604,139.2405,14456.0
2021-03-10 14:05:00,146.88,146.98,146.82,146.87,14963.0,139.25,139.3448,139.1931,139.2405,14963.0
2021-03-10 14:10:00,146.9,147.06,146.89,146.96,11100.0,139.269,139.4207,139.2595,139.3259,11100.0
2021-03-10 14:15:00,146.96,147.01,146.92,146.95,20526.0,139.3259,139.3733,139.2879,139.3164,20526.0
2021-03-10 14:20:00,146.97,147.01,146.91,147.0,34716.0,139.3353,139.3733,139.2785,139.3638,34716.0
2021-03-10 14:25:00,147.0,147.19,146.99,147.09,40620.0,139.3638,139.5439,139.3543,139.4491,40620.0
2021-03-10 14:30:00,147.1,147.1,146.82,146.85,27979.0,139.4586,139.4586,139.1931,139.2216,27979.0
2021-03-10 14:35:00,146.87,147.04,146.79,147.02,13541.0,139.2405,139.4017,139.1647,139.3827,13541.0
2021-03-10 14:40:00,147.02,147.04,146.85,146.86,10329.0,139.3827,139.4017,139.2216,139.2311,10329.0
2021-03-10 14:45:00,146.82,146.84,146.66,146.72,17614.0,139.1931,139.2121,139.0414,139.0983,17614.0
2021-03-10 14:50:00,146.73,146.9,146.71,146.79,26296.0,139.1078,139.269,139.0889,139.1647,26296.0
2021-03-10 14:55:00,146.77,146.86,146.73,146.79,20037.0,139.1457,139.2311,139.1078,139.1647,20037.0
2021-03-10 15:00:00,146.84,147.02,146.72,146.75,44340.0,139.2121,139.3827,139.0983,139.1268,44340.0
2021-03-10 15:05:00,146.76,146.8,146.63,146.67,12032.0,139.1363,139.1742,139.013,139.0509,12032.0
2021-03-10 15:10:00,146.7,146.7,146.41,146.44,30765.0,139.0794,139.0794,138.8044,138.8329,30765.0
2021-03-10 15:15:00,146.46,146.62,146.44,146.53,21595.0,138.8518,139.0035,138.8329,138.9182,21595.0
2021-03-10 15:20:00,146.53,146.67,146.53,146.6,12338.0,138.9182,139.0509,138.9182,138.9846,12338.0
2021-03-10 15:25:00,146.62,146.62,146.43,146.44,17829.0,139.0035,139.0035,138.8234,138.8329,17829.0
2021-03-10 15:30:00,146.44,146.52,146.16,146.16,80641.0,138.8329,138.9087,138.5674,138.5674,80641.0
2021-03-10 15:35:00,146.17,146.32,146.17,146.25,48668.0,138.5769,138.7191,138.5769,138.6527,48668.0
2021-03-10 15:40:00,146.24,146.57,146.14,146.55,41545.0,138.6433,138.9561,138.5485,138.9372,41545.0
2021-03-10 15:45:00,146.55,146.67,146.47,146.62,42236.0,138.9372,139.0509,138.8613,139.0035,42236.0
2021-03-10 15:50:00,146.63,146.8,146.45,146.65,64960.0,139.013,139.1742,138.8424,139.032,64960.0
2021-03-10 15:55:00,146.66,146.81,146.59,146.71,108024.0,139.0414,139.1837,138.9751,139.0889,108024.0
2021-03-11 09:30:00,146.0,146.43,145.41,145.58,92345.0,138.4157,138.8234,137.8564,138.0176,92345.0
2021-03-11 09:35:00,145.58,146.24,145.13,146.16,39574.0,138.0176,138.6433,137.5909,138.5674,39574.0
2021-03-11 09:40:00,146.2,146.5,146.02,146.14,28344.0,138.6053,138.8898,138.4347,138.5485,28344.0
2021-03-11 09:45:00,146.16,146.52,146.04,146.21,29662.0,138.5674,138.9087,138.4537,138.6148,29662.0
2021-03-11 09:50:00,146.17,146.54,146.17,146.4,18498.0,138.5769,138.9277,138.5769,138.795,18498.0
2021-03-11 09:55:00,146.42,146.89,146.42,146.63,35620.0,138.8139,139.2595,138.8139,139.013,35620.0
2021-03-11 10:00:00,146.62,146.75,146.27,146.38,28731.0,139.0035,139.1268,138.6717,138.776,28731.0
2021-03-11 10:05:00,146.32,146.66,146.32,146.63,21468.0,138.7191,139.0414,138.7191,139.013,21468.0
2021-03-11 10:10:00,146.66,147.02,146.66,146.94,16232.0,139.0414,139.3827,139.0414,139.3069,16232.0
2021-03-11 10:15:00,146.94,147.11,146.77,147.09,19232.0,139.3069,139.4681,139.1457,139.4491,19232.0
2021-03-11 10:20:00,147.11,147.46,147.11,147.35,22578.0,139.4681,139.7999,139.4681,139.6956,22578.0
2021-03-11 10:25:00,147.37,147.48,147.05,147.14,38998.0,139.7146,139.8189,139.4112,139.4965,38998.0
2021-03-11 10:30:00,147.13,147.22,146.86,147.13,17715.0,139.487,139.5724,139.2311,139.487,17715.0
2021-03-11 10:35:00,147.1,147.15,146.82,146.86,17374.0,139.4586,139.506,139.1931,139.2311,17374.0
2021-03-11 10:40:00,146.87,147.0,146.68,146.78,19367.0,139.2405,139.3638,139.0604,139.1552,19367.0
2021-03-11 10:45:00,146.83,147.05,146.83,146.96,22320.0,139.2026,139.4112,139.2026,139.3259,22320.0
2021-03-11 10:50:00,146.97,147.06,146.83,147.03,32039.0,139.3353,139.4207,139.2026,139.3922,32039.0
2021-03-11 10:55:00,147.05,147.05,146.88,146.88,15293.0,139.4112,139.4112,139.25,139.25,15293.0
2021-03-11 11:00:00,146.91,147.23,146.77,147.11,19339.0,139.2785,139.5818,139.1457,139.4681,19339.0
2021-03-11 11:05:00,147.11,147.2,147.04,147.11,13528.0,139.4681,139.5534,139.4017,139.4681,13528.0
2021-03-11 11:10:00,147.1,147.42,147.06,147.31,23423.0,139.4586,139.762,139.4207,139.6577,23423.0
2021-03-11 11:15:00,147.31,147.54,147.28,147.53,15321.0,139.6577,139.8757,139.6292,139.8663,15321.0
2021-03-11 11:20:00,147.53,147.58,147.37,147.49,14333.0,139.8663,139.9137,139.7146,139.8283,14333.0
2021-03-11 11:25:00,147.45,147.77,147.44,147.62,20335.0,139.7904,140.0938,139.7809,139.9516,20335.0
2021-03-11 11:30:00,147.62,147.72,147.47,147.59,20439.0,139.9516,140.0464,139.8094,139.9231,20439.0
2021-03-11 11:35:00,147.6,147.62,147.2,147.34,16453.0,139.9326,139.9516,139.5534,139.6861,16453.0
2021-03-11 11:40:00,147.34,147.51,147.18,147.44,38957.0,139.6861,139.8473,139.5344,139.7809,38957.0
2021-03-11 11:45:00,147.43,147.5,147.29,147.33,31364.0,139.7714,139.8378,139.6387,139.6766,31364.0
2021-03-11 11:50:00,147.4,147.55,147.38,147.46,21838.0,139.743,139.8852,139.724,139.7999,21838.0
2021-03-11 11:55:00,147.43,147.43,147.28,147.34,15780.0,139.7714,139.7714,139.6292,139.6861,15780.0
2021-03-11 12:00:00,147.33,147.48,147.26,147.31,25293.0,139.6766,139.8189,139.6103,139.6577,25293.0
2021-03-11 12:05:00,147.31,147.41,147.27,147.3,27565.0,139.6577,139.7525,139.6198,139.6482,27565.0
2021-03-11 12:10:00,147.3,147.38,147.17,147.18,14410.0,139.6482,139.724,139.525,139.5344,14410.0
2021-03-11 12:15:00,147.16,147.23,147.08,147.17,19353.0,139.5155,139.5818,139.4396,139.525,19353.0
2021-03-11 12:20:00,147.17,147.28,147.09,147.2,28080.0,139.525,139.6292,139.4491,139.5534,28080.0
2021-03-11 12:25:00,147.17,147.24,147.11,147.2,25230.0,139.525,139.5913,139.4681,139.5534,25230.0
2021-03-11 12:30:00,147.2,147.64,147.13,147.5,44387.0,139.5534,139.9705,139.487,139.8378,44387.0
2021-03-11 12:35:00,147.47,147.56,147.33,147.37,12208.0,139.8094,139.8947,139.6766,139.7146,12208.0
2021-03-11 12:40:00,147.38,147.38,147.16,147.23,30353.0,139.724,139.724,139.5155,139.5818,30353.0
2021-03-11 12:45:00,147.3,147.39,147.02,147.06,11358.0,139.6482,139.7335,139.3827,139.4207,11358.0
2021-03-11 12:50:00,147.06,147.14,147.05,147.07,11844.0,139.4207,139.4965,139.4112,139.4301,11844.0
2021-03-11 12:55:00,147.05,147.28,147.01,147.24,8934.0,139.4112,139.6292,139.3733,139.5913,8934.0
2021-03-11 13:00:00,147.24,147.33,147.11,147.19,12770.0,139.5913,139.6766,139.4681,139.5439,12770.0
2021-03-11 13:05:00,147.21,147.21,147.0,147.08,17785.0,139.5629,139.5629,139.3638,139.4396,17785.0
2021-03-11 13:10:00,147.06,147.17,146.99,147.0,11380.0,139.4207,139.525,139.3543,139.3638,11380.0
2021-03-11 13:15:00,147.02,147.14,146.98,147.05,10353.0,139.3827,139.4965,139.3448,139.4112,10353.0
2021-03-11 13:20:00,147.05,147.07,146.98,147.03,10058.0,139.4112,139.4301,139.3448,139.3922,10058.0
2021-03-11 13:25:00,147.04,147.11,147.01,147.05,8383.0,139.4017,139.4681,139.3733,139.4112,8383.0
2021-03-11 13:30:00,147.05,147.27,147.05,147.1,13293.0,139.4112,139.6198,139.4112,139.4586,13293.0
2021-03-11 13:35:00,147.09,147.2,147.08,147.18,13383.0,139.4491,139.5534,139.4396,139.5344,13383.0
2021-03-11 13:40:00,147.18,147.23,147.04,147.11,14670.0,139.5344,139.5818,139.4017,139.4681,14670.0
2021-03-11 13:45:00,147.12,147.19,147.1,147.14,11457.0,139.4776,139.5439,139.4586,139.4965,11457.0
2021-03-11 13:50:00,147.13,147.2,147.08,147.14,10648.0,139.487,139.5534,139.4396,139.4965,10648.0
2021-03-11 13:55:00,147.19,147.27,147.08,147.1,17744.0,139.5439,139.6198,139.4396,139.4586,17744.0
2021-03-11 14:00:00,147.12,147.37,147.12,147.22,17458.0,139.4776,139.7146,139.4776,139.5724,17458.0
2021-03-11 14:05:00,147.21,147.22,147.09,147.09,12204.0,139.5629,139.5724,139.4491,139.4491,12204.0
2021-03-11 14:10:00,147.1,147.25,147.08,147.21,10787.0,139.4586,139.6008,139.4396,139.5629,10787.0
2021-03-11 14:15:00,147.2,147.28,147.16,147.25,15049.0,139.5534,139.6292,139.5155,139.6008,15049.0
2021-03-11 14:20:00,147.26,147.41,147.23,147.41,20216.0,139.6103,139.7525,139.5818,139.7525,20216.0
2021-03-11 14:25:00,147.4,147.47,147.37,147.41,15548.0,139.743,139.8094,139.7146,139.7525,15548.0
2021-03-11 14:30:00,147.41,147.46,147.32,147.33,17412.0,139.7525,139.7999,139.6672,139.6766,17412.0
2021-03-11 14:35:00,147.33,147.33,147.21,147.21,12517.0,139.6766,139.6766,139.5629,139.5629,12517.0
2021-03-11 14:40:00,147.2,147.38,147.18,147.38,19660.0,139.5534,139.724,139.5344,139.724,19660.0
2021-03-11 14:45:00,147.37,147.37,147.15,147.17,24581.0,139.7146,139.7146,139.506,139.525,24581.0
2021-03-11 14:50:00,147.16,147.29,147.12,147.14,31134.0,139.5155,139.6387,139.4776,139.4965,31134.0
2021-03-11 14:55:00,147.1,147.1,146.99,147.03,17246.0,139.4586,139.4586,139.3543,139.3922,17246.0
2021-03-11 15:00:00,147.01,147.1,146.98,147.01,15271.0,139.3733,139.4586,139.3448,139.3733,15271.0
2021-03-11 15:05:00,147.01,147.04,146.84,146.86,21528.0,139.3733,139.4017,139.2121,139.2311,21528.0
2021-03-11 15:10:00,146.86,146.93,146.8,146.88,35776.0,139.2311,139.2974,139.1742,139.25,35776.0
2021-03-11 15:15:00,146.89,147.23,146.87,147.18,79107.0,139.2595,139.5818,139.2405,139.5344,79107.0
2021-03-11 15:20:00,147.17,147.28,147.11,147.22,25493.0,139.525,139.6292,139.4681,139.5724,25493.0
2021-03-11 15:25:00,147.24,147.24,147.06,147.2,36752.0,139.5913,139.5913,139.4207,139.5534,36752.0
2021-03-11 15:30:00,147.19,147.24,147.08,147.21,47059.0,139.5439,139.5913,139.4396,139.5629,47059.0
2021-03-11 15:35:00,147.21,147.29,147.13,147.27,50515.0,139.5629,139.6387,139.487,139.6198,50515.0
2021-03-11 15:40:00,147.26,147.46,147.25,147.4,32820.0,139.6103,139.7999,139.6008,139.743,32820.0
2021-03-11 15:45:00,147.39,147.57,147.2,147.2,35629.0,139.7335,139.9042,139.5534,139.5534,35629.0
2021-03-11 15:50:00,147.19,147.73,147.13,147.68,85681.0,139.5439,140.0559,139.487,140.0085,85681.0
2021-03-11 15:55:00,147.67,147.82,147.53,147.75,134636.0,139.999,140.1412,139.8663,140.0748,134636.0
2021-03-12 09:30:00,149.1,150.5,149.07,149.91,103802.0,141.3547,142.682,141.3263,142.1226,103802.0
2021-03-12 09:35:00,149.67,150.57,149.65,150.4,70311.0,141.8951,142.7483,141.8761,142.5872,70311.0
2021-03-12 09:40:00,150.4,150.64,150.02,150.32,52706.0,142.5872,142.8147,142.2269,142.5113,52706.0
2021-03-12 09:45:00,150.26,150.26,149.04,149.22,19042.0,142.4544,142.4544,141.2978,141.4685,19042.0
2021-03-12 09:50:00,149.17,149.47,149.12,149.44,34422.0,141.4211,141.7055,141.3737,141.677,34422.0
2021-03-12 09:55:00,149.47,149.93,149.45,149.59,23149.0,141.7055,142.1416,141.6865,141.8192,23149.0
2021-03-12 10:00:00,149.62,149.77,149.43,149.62,26827.0,141.8477,141.9899,141.6676,141.8477,26827.0
2021-03-12 10:05:00,149.71,150.0,149.62,149.95,27012.0,141.933,142.2079,141.8477,142.1605,27012.0
2021-03-12 10:10:00,149.97,149.99,149.77,149.83,16799.0,142.1795,142.1985,141.9899,142.0468,16799.0
2021-03-12 10:15:00,149.82,149.87,149.62,149.84,20206.0,142.0373,142.0847,141.8477,142.0563,20206.0
2021-03-12 10:20:00,149.75,149.91,149.57,149.63,22178.0,141.9709,142.1226,141.8003,141.8572,22178.0
2021-03-12 10:25:00,149.59,149.68,149.26,149.27,25180.0,141.8192,141.9046,141.5064,141.5159,25180.0
2021-03-12 10:30:00,149.26,149.3,148.98,149.21,17753.0,141.5064,141.5443,141.2409,141.459,17753.0
2021-03-12 10:35:00,149.18,149.35,149.03,149.1,13798.0,141.4305,141.5917,141.2883,141.3547,13798.0
2021-03-12 10:40:00,149.06,149.07,148.54,148.8,24037.0,141.3168,141.3263,140.8238,141.0703,24037.0
2021-03-12 10:45:00,148.77,148.83,148.59,148.75,50245.0,141.0418,141.0987,140.8712,141.0229,50245.0
2021-03-12 10:50:00,148.8,148.81,148.34,148.71,34110.0,141.0703,141.0798,140.6342,140.985,34110.0
2021-03-12 10:55:00,148.75,148.95,148.69,148.81,19231.0,141.0229,141.2125,140.966,141.0798,19231.0
2021-03-12 11:00:00,148.77,149.13,148.67,148.75,24192.0,141.0418,141.3831,140.947,141.0229,24192.0
2021-03-12 11:05:00,148.77,149.1,148.71,148.9,24066.0,141.0418,141.3547,140.985,141.1651,24066.0
2021-03-12 11:10:00,148.92,149.06,148.8,148.88,24222.0,141.184,141.3168,141.0703,141.1461,24222.0
2021-03-12 11:15:00,148.86,148.93,148.7,148.7,22059.0,141.1272,141.1935,140.9755,140.9755,22059.0
2021-03-12 11:20:00,148.71,148.89,148.71,148.86,15550.0,140.985,141.1556,140.985,141.1272,15550.0
2021-03-12 11:25:00,148.84,148.87,148.7,148.73,11396.0,141.1082,141.1366,140.9755,141.0039,11396.0
2021-03-12 11:30:00,148.74,148.83,148.69,148.73,17126.0,141.0134,141.0987,140.966,141.0039,17126.0
2021-03-12 11:35:00,148.66,148.76,148.52,148.7,30398.0,140.9376,141.0324,140.8048,140.9755,30398.0
2021-03-12 11:40:00,148.67,148.82,148.65,148.79,16260.0,140.947,141.0892,140.9281,141.0608,16260.0
2021-03-12 11:45:00,148.77,148.8,148.58,148.63,10918.0,141.0418,141.0703,140.8617,140.9091,10918.0
2021-03-12 11:50:00,148.63,148.76,148.61,148.65,13600.0,140.9091,141.0324,140.8902,140.9281,13600.0
2021-03-12 11:55:00,148.63,148.63,148.31,148.47,19206.0,140.9091,140.9091,140.6057,140.7574,19206.0
2021-03-12 12:00:00,148.48,148.54,148.39,148.39,12834.0,140.7669,140.8238,140.6816,140.6816,12834.0
2021-03-12 12:05:00,148.37,148.42,148.33,148.37,13486.0,140.6626,140.71,140.6247,140.6626,13486.0
2021-03-12 12:10:00,148.38,148.51,148.36,148.5,8771.0,140.6721,140.7953,140.6531,140.7859,8771.0
2021-03-12 12:15:00,148.47,148.6,148.47,148.57,9523.0,140.7574,140.8807,140.7574,140.8522,9523.0
2021-03-12 12:20:00,148.56,148.56,148.31,148.31,8383.0,140.8427,140.8427,140.6057,140.6057,8383.0
2021-03-12 12:25:00,148.31,148.39,148.14,148.3,10493.0,140.6057,140.6816,140.4446,140.5963,10493.0
2021-03-12 12:30:00,148.32,148.32,148.08,148.15,9565.0,140.6152,140.6152,140.3877,140.454,9565.0
2021-03-12 12:35:00,148.11,148.31,148.11,148.28,10857.0,140.4161,140.6057,140.4161,140.5773,10857.0
2021-03-12 12:40:00,148.31,148.31,148.07,148.17,12602.0,140.6057,140.6057,140.3782,140.473,12602.0
2021-03-12 12:45:00,148.17,148.3,148.15,148.15,12256.0,140.473,140.5963,140.454,140.454,12256.0
2021-03-12 12:50:00,148.15,148.3,148.14,148.24,12537.0,140.454,140.5963,140.4446,140.5394,12537.0
2021-03-12 12:55:00,148.19,148.23,148.09,148.09,5978.0,140.492,140.5299,140.3972,140.3972,5978.0
2021-03-12 13:00:00,148.11,148.14,148.02,148.11,6525.0,140.4161,140.4446,140.3308,140.4161,6525.0
2021-03-12 13:05:00,148.14,148.31,148.1,148.25,7968.0,140.4446,140.6057,140.4066,140.5489,7968.0
2021-03-12 13:10:00,148.25,148.34,148.2,148.28,8832.0,140.5489,140.6342,140.5014,140.5773,8832.0
2021-03-12 13:15:00,148.31,148.36,148.21,148.35,4751.0,140.6057,140.6531,140.5109,140.6437,4751.0
2021-03-12 13:20:00,148.31,148.36,148.26,148.27,9165.0,140.6057,140.6531,140.5583,140.5678,9165.0
2021-03-12 13:25:00,148.26,148.34,148.2,148.3,6707.0,140.5583,140.6342,140.5014,140.5963,6707.0
2021-03-12 13:30:00,148.3,148.39,148.28,148.39,6087.0,140.5963,140.6816,140.5773,140.6816,6087.0
2021-03-12 13:35:00,148.41,148.49,148.33,148.37,8156.0,140.7005,140.7764,140.6247,140.6626,8156.0
2021-03-12 13:40:00,148.39,148.46,148.3,148.38,9248.0,140.6816,140.7479,140.5963,140.6721,9248.0
2021-03-12 13:45:00,148.37,148.37,148.17,148.31,13356.0,140.6626,140.6626,140.473,140.6057,13356.0
2021-03-12 13:50:00,148.33,148.42,148.29,148.3,7142.0,140.6247,140.71,140.5868,140.5963,7142.0
2021-03-12 13:55:00,148.37,148.37,148.18,148.2,8524.0,140.6626,140.6626,140.4825,140.5014,8524.0
2021-03-12 14:00:00,148.25,148.48,148.23,148.39,7861.0,140.5489,140.7669,140.5299,140.6816,7861.0
2021-03-12 14:05:00,148.37,148.55,148.35,148.48,8940.0,140.6626,140.8333,140.6437,140.7669,8940.0
2021-03-12 14:10:00,148.44,148.58,148.39,148.56,9659.0,140.729,140.8617,140.6816,140.8427,9659.0
2021-03-12 14:15:00,148.54,148.54,148.42,148.44,9814.0,140.8238,140.8238,140.71,140.729,9814.0
2021-03-12 14:20:00,148.45,148.5,148.38,148.49,8043.0,140.7385,140.7859,140.6721,140.7764,8043.0
2021-03-12 14:25:00,148.51,148.68,148.45,148.58,12082.0,140.7953,140.9565,140.7385,140.8617,12082.0
2021-03-12 14:30:00,148.61,148.61,148.46,148.55,12091.0,140.8902,140.8902,140.7479,140.8333,12091.0
2021-03-12 14:35:00,148.58,148.6,148.49,148.5,7362.0,140.8617,140.8807,140.7764,140.7859,7362.0
2021-03-12 14:40:00,148.5,148.55,148.37,148.38,5798.0,140.7859,140.8333,140.6626,140.6721,5798.0
2021-03-12 14:45:00,148.38,148.44,148.3,148.37,5189.0,140.6721,140.729,140.5963,140.6626,5189.0
2021-03-12 14:50:00,148.37,148.4,148.19,148.21,5186.0,140.6626,140.6911,140.492,140.5109,5186.0
2021-03-12 14:55:00,148.22,148.24,148.12,148.2,14698.0,140.5204,140.5394,140.4256,140.5014,14698.0
2021-03-12 15:00:00,148.21,148.29,148.09,148.13,13073.0,140.5109,140.5868,140.3972,140.4351,13073.0
2021-03-12 15:05:00,148.1,148.21,148.1,148.15,9215.0,140.4066,140.5109,140.4066,140.454,9215.0
2021-03-12 15:10:00,148.16,148.21,148.07,148.12,7125.0,140.4635,140.5109,140.3782,140.4256,7125.0
2021-03-12 15:15:00,148.1,148.25,148.1,148.22,13273.0,140.4066,140.5489,140.4066,140.5204,13273.0
2021-03-12 15:20:00,148.26,148.28,148.15,148.24,9286.0,140.5583,140.5773,140.454,140.5394,9286.0
2021-03-12 15:25:00,148.25,148.4,148.25,148.25,9255.0,140.5489,140.6911,140.5489,140.5489,9255.0
2021-03-12 15:30:00,148.3,148.35,148.24,148.34,11938.0,140.5963,140.6437,140.5394,140.6342,11938.0
2021-03-12 15:35:00,148.35,148.52,148.35,148.4,22372.0,140.6437,140.8048,140.6437,140.6911,22372.0
2021-03-12 15:40:00,148.39,148.5,148.38,148.47,18808.0,140.6816,140.7859,140.6721,140.7574,18808.0
2021-03-12 15:45:00,148.49,148.57,148.46,148.51,23111.0,140.7764,140.8522,140.7479,140.7953,23111.0
2021-03-12 15:50:00,148.5,148.56,148.33,148.47,46311.0,140.7859,140.8427,140.6247,140.7574,46311.0
2021-03-12 15:55:00,148.47,148.67,148.39,148.52,102460.0,140.7574,140.947,140.6816,140.8048,102460.0
2021-03-15 09:30:00,148.04,148.92,148.04,148.23,69807.0,140.3498,141.184,140.3498,140.5299,69807.0
2021-03-15 09:35:00,148.25,148.56,148.14,148.42,14908.0,140.5489,140.8427,140.4446,140.71,14908.0
2021-03-15 09:40:00,148.36,148.42,147.92,147.95,36864.0,140.6531,140.71,140.236,140.2644,36864.0
2021-03-15 09:45:00,147.87,148.12,147.59,147.69,14496.0,140.1886,140.4256,139.9231,140.0179,14496.0
2021-03-15 09:50:00,147.69,147.7,146.64,146.88,17159.0,140.0179,140.0274,139.0225,139.25,17159.0
2021-03-15 09:55:00,146.94,147.24,146.89,147.24,7632.0,139.3069,139.5913,139.2595,139.5913,7632.0
2021-03-15 10:00:00,147.2,147.29,146.76,146.8,10816.0,139.5534,139.6387,139.1363,139.1742,10816.0
2021-03-15 10:05:00,146.81,146.94,146.45,146.54,18557.0,139.1837,139.3069,138.8424,138.9277,18557.0
2021-03-15 10:10:00,146.54,146.89,146.44,146.86,14036.0,138.9277,139.2595,138.8329,139.2311,14036.0
2021-03-15 10:15:00,146.83,147.18,146.75,147.11,10005.0,139.2026,139.5344,139.1268,139.4681,10005.0
2021-03-15 10:20:00,147.12,147.7,147.08,147.64,12627.0,139.4776,140.0274,139.4396,139.9705,12627.0
2021-03-15 10:25:00,147.61,147.9,147.57,147.77,12667.0,139.9421,140.217,139.9042,140.0938,12667.0
2021-03-15 10:30:00,147.77,147.91,147.51,147.54,24343.0,140.0938,140.2265,139.8473,139.8757,24343.0
2021-03-15 10:35:00,147.57,147.8,147.57,147.68,9743.0,139.9042,140.1222,139.9042,140.0085,9743.0
2021-03-15 10:40:00,147.66,147.74,147.22,147.25,11699.0,139.9895,140.0653,139.5724,139.6008,11699.0
2021-03-15 10:45:00,147.27,147.37,147.02,147.15,12349.0,139.6198,139.7146,139.3827,139.506,12349.0
2021-03-15 10:50:00,147.15,147.15,147.0,147.14,13150.0,139.506,139.506,139.3638,139.4965,13150.0
2021-03-15 10:55:00,147.12,147.25,147.0,147.07,14968.0,139.4776,139.6008,139.3638,139.4301,14968.0
2021-03-15 11:00:00,147.07,147.07,146.71,146.94,17454.0,139.4301,139.4301,139.0889,139.3069,17454.0
2021-03-15 11:05:00,146.91,146.99,146.83,146.93,9816.0,139.2785,139.3543,139.2026,139.2974,9816.0
2021-03-15 11:10:00,146.94,146.99,146.79,146.84,10223.0,139.3069,139.3543,139.1647,139.2121,10223.0
2021-03-15 11:15:00,146.91,147.08,146.85,147.0,10402.0,139.2785,139.4396,139.2216,139.3638,10402.0
2021-03-15 11:20:00,146.97,147.33,146.95,147.28,12950.0,139.3353,139.6766,139.3164,139.6292,12950.0
2021-03-15 11:25:00,147.25,147.26,146.69,146.72,10110.0,139.6008,139.6103,139.0699,139.0983,10110.0
2021-03-15 11:30:00,146.73,146.74,146.2,146.2,7336.0,139.1078,139.1173,138.6053,138.6053,7336.0
2021-03-15 11:35:00,146.17,146.35,146.09,146.16,13456.0,138.5769,138.7476,138.5011,138.5674,13456.0
2021-03-15 11:40:00,146.16,146.43,146.15,146.36,9195.0,138.5674,138.8234,138.5579,138.757,9195.0
2021-03-15 11:45:00,146.39,146.41,146.16,146.17,13210.0,138.7855,138.8044,138.5674,138.5769,13210.0
2021-03-15 11:50:00,146.15,146.26,146.07,146.22,11479.0,138.5579,138.6622,138.4821,138.6243,11479.0
2021-03-15 11:55:00,146.25,146.44,146.25,146.27,14752.0,138.6527,138.8329,138.6527,138.6717,14752.0
2021-03-15 12:00:00,146.28,146.45,146.28,146.34,13426.0,138.6812,138.8424,138.6812,138.7381,13426.0
2021-03-15 12:05:00,146.31,146.36,146.16,146.18,6509.0,138.7096,138.757,138.5674,138.5864,6509.0
2021-03-15 12:10:00,146.18,146.49,146.18,146.41,12499.0,138.5864,138.8803,138.5864,138.8044,12499.0
2021-03-15 12:15:00,146.44,146.46,146.29,146.36,9280.0,138.8329,138.8518,138.6907,138.757,9280.0
2021-03-15 12:20:00,146.35,146.42,146.17,146.18,17597.0,138.7476,138.8139,138.5769,138.5864,17597.0
2021-03-15 12:25:00,146.19,146.25,146.04,146.14,20665.0,138.5959,138.6527,138.4537,138.5485,20665.0
2021-03-15 12:30:00,146.13,146.34,146.03,146.33,28842.0,138.539,138.7381,138.4442,138.7286,28842.0
2021-03-15 12:35:00,146.31,146.32,146.11,146.15,13787.0,138.7096,138.7191,138.52,138.5579,13787.0
2021-03-15 12:40:00,146.17,146.28,146.12,146.22,16835.0,138.5769,138.6812,138.5295,138.6243,16835.0
2021-03-15 12:45:00,146.21,146.54,146.12,146.48,27747.0,138.6148,138.9277,138.5295,138.8708,27747.0
2021-03-15 12:50:00,146.46,146.55,146.3,146.43,15262.0,138.8518,138.9372,138.7001,138.8234,15262.0
2021-03-15 12:55:00,146.4,146.49,146.25,146.33,20983.0,138.795,138.8803,138.6527,138.7286,20983.0
2021-03-15 13:00:00,146.33,146.37,146.11,146.25,22591.0,138.7286,138.7665,138.52,138.6527,22591.0
2021-03-15 13:05:00,146.25,146.3,146.18,146.23,10470.0,138.6527,138.7001,138.5864,138.6338,10470.0
2021-03-15 13:10:00,146.25,146.34,146.22,146.31,9189.0,138.6527,138.7381,138.6243,138.7096,9189.0
2021-03-15 13:15:00,146.34,146.41,146.31,146.39,10026.0,138.7381,138.8044,138.7096,138.7855,10026.0
2021-03-15 13:20:00,146.38,146.43,146.22,146.28,17236.0,138.776,138.8234,138.6243,138.6812,17236.0
2021-03-15 13:25:00,146.28,146.32,146.19,146.19,14965.0,138.6812,138.7191,138.5959,138.5959,14965.0
2021-03-15 13:30:00,146.17,146.24,146.06,146.23,12049.0,138.5769,138.6433,138.4726,138.6338,12049.0
2021-03-15 13:35:00,146.25,146.33,146.19,146.24,9549.0,138.6527,138.7286,138.5959,138.6433,9549.0
2021-03-15 13:40:00,146.23,146.34,146.11,146.11,8990.0,138.6338,138.7381,138.52,138.52,8990.0
2021-03-15 13:45:00,146.14,146.26,146.14,146.25,11884.0,138.5485,138.6622,138.5485,138.6527,11884.0
2021-03-15 13:50:00,146.24,146.32,146.22,146.25,8886.0,138.6433,138.7191,138.6243,138.6527,8886.0
2021-03-15 13:55:00,146.27,146.33,146.2,146.33,8941.0,138.6717,138.7286,138.6053,138.7286,8941.0
2021-03-15 14:00:00,146.32,146.41,146.26,146.29,12967.0,138.7191,138.8044,138.6622,138.6907,12967.0
2021-03-15 14:05:00,146.3,146.35,146.21,146.31,13269.0,138.7001,138.7476,138.6148,138.7096,13269.0
2021-03-15 14:10:00,146.32,146.46,146.29,146.31,7654.0,138.7191,138.8518,138.6907,138.7096,7654.0
2021-03-15 14:15:00,146.29,146.36,146.23,146.3,11861.0,138.6907,138.757,138.6338,138.7001,11861.0
2021-03-15 14:20:00,146.33,146.35,146.18,146.2,12574.0,138.7286,138.7476,138.5864,138.6053,12574.0
2021-03-15 14:25:00,146.22,146.52,146.18,146.5,14070.0,138.6243,138.9087,138.5864,138.8898,14070.0
2021-03-15 14:30:00,146.48,146.61,146.47,146.54,16157.0,138.8708,138.994,138.8613,138.9277,16157.0
2021-03-15 14:35:00,146.56,146.56,146.3,146.36,15108.0,138.9466,138.9466,138.7001,138.757,15108.0
2021-03-15 14:40:00,146.34,146.66,146.34,146.6,43488.0,138.7381,139.0414,138.7381,138.9846,43488.0
2021-03-15 14:45:00,146.57,146.58,146.28,146.32,27060.0,138.9561,138.9656,138.6812,138.7191,27060.0
2021-03-15 14:50:00,146.31,146.31,146.11,146.16,40801.0,138.7096,138.7096,138.52,138.5674,40801.0
2021-03-15 14:55:00,146.17,146.29,146.16,146.29,34520.0,138.5769,138.6907,138.5674,138.6907,34520.0
2021-03-15 15:00:00,146.22,146.4,146.22,146.3,23518.0,138.6243,138.795,138.6243,138.7001,23518.0
2021-03-15 15:05:00,146.31,146.37,146.19,146.33,20098.0,138.7096,138.7665,138.5959,138.7286,20098.0
2021-03-15 15:10:00,146.3,146.4,146.22,146.27,19376.0,138.7001,138.795,138.6243,138.6717,19376.0
2021-03-15 15:15:00,146.28,146.46,146.28,146.33,18631.0,138.6812,138.8518,138.6812,138.7286,18631.0
2021-03-15 15:20:00,146.36,146.41,146.29,146.34,22367.0,138.757,138.8044,138.6907,138.7381,22367.0
2021-03-15 15:25:00,146.34,146.43,146.3,146.37,27718.0,138.7381,138.8234,138.7001,138.7665,27718.0
2021-03-15 15:30:00,146.38,146.43,146.29,146.43,31484.0,138.776,138.8234,138.6907,138.8234,31484.0
2021-03-15 15:35:00,146.43,146.54,146.39,146.53,34872.0,138.8234,138.9277,138.7855,138.9182,34872.0
2021-03-15 15:40:00,146.53,146.55,146.41,146.47,37052.0,138.9182,138.9372,138.8044,138.8613,37052.0
2021-03-15 15:45:00,146.49,146.68,146.48,146.51,72917.0,138.8803,139.0604,138.8708,138.8992,72917.0
2021-03-15 15:50:00,146.52,146.69,146.45,146.67,114315.0,138.9087,139.0699,138.8424,139.0509,114315.0
2021-03-15 15:55:00,146.71,147.11,146.69,146.98,137851.0,139.0889,139.4681,139.0699,139.3448,137851.0
2021-03-16 09:30:00,147.25,147.27,145.82,146.07,61963.0,139.6008,139.6198,138.2451,138.4821,61963.0
2021-03-16 09:35:00,145.99,146.81,145.92,146.5,19783.0,138.4063,139.1837,138.3399,138.8898,19783.0
2021-03-16 09:40:00,146.56,146.64,145.9,145.91,11970.0,138.9466,139.0225,138.3209,138.3304,11970.0
2021-03-16 09:45:00,145.84,146.09,145.32,145.35,20301.0,138.264,138.5011,137.7711,137.7995,20301.0
2021-03-16 09:50:00,145.34,145.89,145.29,145.41,22922.0,137.79,138.3114,137.7426,137.8564,22922.0
2021-03-16 09:55:00,145.38,145.46,144.77,144.82,34947.0,137.8279,137.9038,137.2496,137.297,34947.0
2021-03-16 10:00:00,144.82,144.93,144.47,144.48,39092.0,137.297,137.4013,136.9652,136.9747,39092.0
2021-03-16 10:05:00,144.45,144.65,144.25,144.41,50519.0,136.9463,137.1359,136.7566,136.9083,50519.0
2021-03-16 10:10:00,144.34,144.97,144.3,144.93,19844.0,136.842,137.4392,136.804,137.4013,19844.0
2021-03-16 10:15:00,144.92,144.97,144.58,144.58,22704.0,137.3918,137.4392,137.0695,137.0695,22704.0
2021-03-16 10:20:00,144.62,144.67,144.32,144.4,18165.0,137.1074,137.1548,136.823,136.8988,18165.0
2021-03-16 10:25:00,144.37,144.41,144.06,144.21,25931.0,136.8704,136.9083,136.5765,136.7187,25931.0
2021-03-16 10:30:00,144.23,144.3,143.94,144.0,32162.0,136.7377,136.804,136.4627,136.5196,32162.0
2021-03-16 10:35:00,143.96,144.2,143.74,143.85,40833.0,136.4817,136.7092,136.2731,136.3774,40833.0
2021-03-16 10:40:00,143.83,144.08,143.41,143.54,60494.0,136.3585,136.5955,135.9603,136.0835,60494.0
2021-03-16 10:45:00,143.56,143.7,143.38,143.63,61545.0,136.1025,136.2352,135.9318,136.1688,61545.0
2021-03-16 10:50:00,143.64,143.65,143.19,143.43,68266.0,136.1783,136.1878,135.7517,135.9792,68266.0
2021-03-16 10:55:00,143.39,143.39,143.09,143.32,43794.0,135.9413,135.9413,135.6569,135.875,43794.0
2021-03-16 11:00:00,143.28,143.37,143.01,143.05,37615.0,135.837,135.9224,135.5811,135.619,37615.0
2021-03-16 11:05:00,143.08,143.39,143.02,143.34,38269.0,135.6474,135.9413,135.5905,135.8939,38269.0
2021-03-16 11:10:00,143.31,143.34,143.09,143.25,49171.0,135.8655,135.8939,135.6569,135.8086,49171.0
2021-03-16 11:15:00,143.25,143.55,143.12,143.18,70411.0,135.8086,136.093,135.6853,135.7422,70411.0
2021-03-16 11:20:00,143.14,143.4,143.07,143.07,33940.0,135.7043,135.9508,135.6379,135.6379,33940.0
2021-03-16 11:25:00,143.12,143.26,143.02,143.05,24513.0,135.6853,135.8181,135.5905,135.619,24513.0
2021-03-16 11:30:00,143.07,143.09,142.89,142.96,35237.0,135.6379,135.6569,135.4673,135.5337,35237.0
2021-03-16 11:35:00,142.95,143.07,142.94,143.04,34533.0,135.5242,135.6379,135.5147,135.6095,34533.0
2021-03-16 11:40:00,143.03,143.06,142.92,143.03,21015.0,135.6,135.6285,135.4957,135.6,21015.0
2021-03-16 11:45:00,143.02,143.14,142.91,142.99,56994.0,135.5905,135.7043,135.4862,135.5621,56994.0
2021-03-16 11:50:00,143.02,143.71,142.97,143.5,48037.0,135.5905,136.2447,135.5431,136.0456,48037.0
2021-03-16 11:55:00,143.5,143.58,143.28,143.48,27421.0,136.0456,136.1214,135.837,136.0266,27421.0
2021-03-16 12:00:00,143.47,143.58,143.32,143.35,13908.0,136.0172,136.1214,135.875,135.9034,13908.0
2021-03-16 12:05:00,143.41,143.69,143.38,143.63,21146.0,135.9603,136.2257,135.9318,136.1688,21146.0
2021-03-16 12:10:00,143.66,143.74,143.44,143.44,27354.0,136.1973,136.2731,135.9887,135.9887,27354.0
2021-03-16 12:15:00,143.49,143.51,143.33,143.36,16759.0,136.0361,136.0551,135.8844,135.9129,16759.0
2021-03-16 12:20:00,143.39,143.88,143.31,143.33,31218.0,135.9413,136.4059,135.8655,135.8844,31218.0
2021-03-16 12:25:00,143.35,143.5,143.29,143.47,14070.0,135.9034,136.0456,135.8465,136.0172,14070.0
2021-03-16 12:30:00,143.44,143.69,143.42,143.54,12924.0,135.9887,136.2257,135.9698,136.0835,12924.0
2021-03-16 12:35:00,143.53,143.7,143.46,143.68,29947.0,136.074,136.2352,136.0077,136.2162,29947.0
2021-03-16 12:40:00,143.67,143.72,143.59,143.59,12402.0,136.2068,136.2542,136.1309,136.1309,12402.0
2021-03-16 12:45:00,143.62,143.78,143.57,143.71,32788.0,136.1594,136.3111,136.112,136.2447,32788.0
2021-03-16 12:50:00,143.72,143.72,143.56,143.67,7460.0,136.2542,136.2542,136.1025,136.2068,7460.0
2021-03-16 12:55:00,143.67,143.7,143.59,143.66,5251.0,136.2068,136.2352,136.1309,136.1973,5251.0
2021-03-16 13:00:00,143.67,143.75,143.55,143.59,22932.0,136.2068,136.2826,136.093,136.1309,22932.0
2021-03-16 13:05:00,143.59,143.77,143.55,143.57,12059.0,136.1309,136.3016,136.093,136.112,12059.0
2021-03-16 13:10:00,143.61,143.64,143.42,143.62,17096.0,136.1499,136.1783,135.9698,136.1594,17096.0
2021-03-16 13:15:00,143.63,143.63,143.43,143.46,7202.0,136.1688,136.1688,135.9792,136.0077,7202.0
2021-03-16 13:20:00,143.47,143.53,143.22,143.32,24828.0,136.0172,136.074,135.7801,135.875,24828.0
2021-03-16 13:25:00,143.31,143.48,143.29,143.36,8889.0,135.8655,136.0266,135.8465,135.9129,8889.0
2021-03-16 13:30:00,143.37,143.55,143.31,143.44,12932.0,135.9224,136.093,135.8655,135.9887,12932.0
2021-03-16 13:35:00,143.45,143.45,143.3,143.31,14631.0,135.9982,135.9982,135.856,135.8655,14631.0
2021-03-16 13:40:00,143.34,143.6,143.32,143.54,26434.0,135.8939,136.1404,135.875,136.0835,26434.0
2021-03-16 13:45:00,143.53,143.57,143.38,143.38,18134.0,136.074,136.112,135.9318,135.9318,18134.0
2021-03-16 13:50:00,143.4,143.55,143.32,143.54,29075.0,135.9508,136.093,135.875,136.0835,29075.0
2021-03-16 13:55:00,143.52,143.62,143.4,143.47,36962.0,136.0646,136.1594,135.9508,136.0172,36962.0
2021-03-16 14:00:00,143.48,143.54,143.33,143.54,24031.0,136.0266,136.0835,135.8844,136.0835,24031.0
2021-03-16 14:05:00,143.53,143.8,143.51,143.6,39640.0,136.074,136.33,136.0551,136.1404,39640.0
2021-03-16 14:10:00,143.6,143.61,143.49,143.5,24273.0,136.1404,136.1499,136.0361,136.0456,24273.0
2021-03-16 14:15:00,143.49,143.62,143.39,143.39,50154.0,136.0361,136.1594,135.9413,135.9413,50154.0
2021-03-16 14:20:00,143.4,143.4,142.99,143.0,37221.0,135.9508,135.9508,135.5621,135.5716,37221.0
2021-03-16 14:25:00,142.99,143.03,142.82,142.89,54932.0,135.5621,135.6,135.4009,135.4673,54932.0
2021-03-16 14:30:00,142.9,143.25,142.89,143.12,65112.0,135.4768,135.8086,135.4673,135.6853,65112.0
2021-03-16 14:35:00,143.13,143.19,142.91,143.01,32545.0,135.6948,135.7517,135.4862,135.5811,32545.0
2021-03-16 14:40:00,143.0,143.08,142.82,142.87,22316.0,135.5716,135.6474,135.4009,135.4483,22316.0
2021-03-16 14:45:00,142.87,143.08,142.87,143.06,27594.0,135.4483,135.6474,135.4483,135.6285,27594.0
2021-03-16 14:50:00,143.06,143.23,143.02,143.08,35572.0,135.6285,135.7896,135.5905,135.6474,35572.0
2021-03-16 14:55:00,143.1,143.17,143.0,143.13,36361.0,135.6664,135.7327,135.5716,135.6948,36361.0
2021-03-16 15:00:00,143.14,143.22,142.99,143.22,22224.0,135.7043,135.7801,135.5621,135.7801,22224.0
2021-03-16 15:05:00,143.19,143.38,143.14,143.26,22572.0,135.7517,135.9318,135.7043,135.8181,22572.0
2021-03-16 15:10:00,143.3,143.58,143.26,143.55,54542.0,135.856,136.1214,135.8181,136.093,54542.0
2021-03-16 15:15:00,143.56,143.56,143.35,143.42,18257.0,136.1025,136.1025,135.9034,135.9698,18257.0
2021-03-16 15:20:00,143.41,143.42,143.22,143.22,28392.0,135.9603,135.9698,135.7801,135.7801,28392.0
2021-03-16 15:25:00,143.24,143.37,143.2,143.22,30785.0,135.7991,135.9224,135.7612,135.7801,30785.0
2021-03-16 15:30:00,143.23,143.49,143.11,143.49,37265.0,135.7896,136.0361,135.6759,136.0361,37265.0
2021-03-16 15:35:00,143.48,143.58,143.36,143.44,52584.0,136.0266,136.1214,135.9129,135.9887,52584.0
2021-03-16 15:40:00,143.43,143.5,143.18,143.22,43448.0,135.9792,136.0456,135.7422,135.7801,43448.0
2021-03-16 15:45:00,143.22,143.26,143.13,143.16,53758.0,135.7801,135.8181,135.6948,135.7233,53758.0
2021-03-16 15:50:00,143.17,143.39,143.15,143.36,81782.0,135.7327,135.9413,135.7138,135.9129,81782.0
2021-03-16 15:55:00,143.36,143.4,143.13,143.28,187762.0,135.9129,135.9508,135.6948,135.837,187762.0
2021-03-17 09:30:00,144.76,144.82,143.85,143.98,68707.0,137.2401,137.297,136.3774,136.5007,68707.0
2021-03-17 09:35:00,144.03,144.33,143.45,144.3,53869.0,136.5481,136.8325,135.9982,136.804,53869.0
2021-03-17 09:40:00,144.33,144.57,143.77,143.83,38755.0,136.8325,137.06,136.3016,136.3585,38755.0
2021-03-17 09:45:00,143.86,144.2,143.37,143.37,28578.0,136.3869,136.7092,135.9224,135.9224,28578.0
2021-03-17 09:50:00,143.36,143.36,143.02,143.14,23531.0,135.9129,135.9129,135.5905,135.7043,23531.0
2021-03-17 09:55:00,143.32,143.39,143.04,143.21,22501.0,135.875,135.9413,135.6095,135.7707,22501.0
2021-03-17 10:00:00,143.11,143.46,143.03,143.09,41254.0,135.6759,136.0077,135.6,135.6569,41254.0
2021-03-17 10:05:00,143.09,143.19,142.51,142.6,44715.0,135.6569,135.7517,135.107,135.1924,44715.0
2021-03-17 10:10:00,142.66,142.77,142.52,142.73,23596.0,135.2492,135.3535,135.1165,135.3156,23596.0
2021-03-17 10:15:00,142.74,142.85,142.54,142.56,19406.0,135.3251,135.4294,135.1355,135.1544,19406.0
2021-03-17 10:20:00,142.52,142.59,142.33,142.5,27672.0,135.1165,135.1829,134.9364,135.0975,27672.0
2021-03-17 10:25:00,142.53,142.71,142.47,142.53,13524.0,135.126,135.2966,135.0691,135.126,13524.0
2021-03-17 10:30:00,142.49,142.73,142.29,142.3,25625.0,135.0881,135.3156,134.8985,134.9079,25625.0
2021-03-17 10:35:00,142.31,142.33,141.92,142.04,46096.0,134.9174,134.9364,134.5477,134.6614,46096.0
2021-03-17 10:40:00,142.09,142.28,141.91,141.91,18216.0,134.7088,134.889,134.5382,134.5382,18216.0
2021-03-17 10:45:00,141.9,142.22,141.9,142.02,22348.0,134.5287,134.8321,134.5287,134.6425,22348.0
2021-03-17 10:50:00,141.98,142.13,141.93,141.93,39060.0,134.6046,134.7468,134.5572,134.5572,39060.0
2021-03-17 10:55:00,141.97,142.35,141.95,142.33,35354.0,134.5951,134.9553,134.5761,134.9364,35354.0
2021-03-17 11:00:00,142.35,142.62,142.32,142.55,40512.0,134.9553,135.2113,134.9269,135.1449,40512.0
2021-03-17 11:05:00,142.49,142.9,142.44,142.76,37266.0,135.0881,135.4768,135.0407,135.344,37266.0
2021-03-17 11:10:00,142.79,143.12,142.79,142.8,18649.0,135.3725,135.6853,135.3725,135.382,18649.0
2021-03-17 11:15:00,142.78,142.86,142.38,142.4,32018.0,135.363,135.4388,134.9838,135.0027,32018.0
2021-03-17 11:20:00,142.4,142.72,142.4,142.64,25159.0,135.0027,135.3061,135.0027,135.2303,25159.0
2021-03-17 11:25:00,142.67,143.04,142.67,143.01,23568.0,135.2587,135.6095,135.2587,135.5811,23568.0
2021-03-17 11:30:00,143.01,143.25,142.99,143.21,25619.0,135.5811,135.8086,135.5621,135.7707,25619.0
2021-03-17 11:35:00,143.18,143.51,143.18,143.35,26696.0,135.7422,136.0551,135.7422,135.9034,26696.0
2021-03-17 11:40:00,143.37,143.6,143.32,143.35,25810.0,135.9224,136.1404,135.875,135.9034,25810.0
2021-03-17 11:45:00,143.32,143.36,143.11,143.27,55176.0,135.875,135.9129,135.6759,135.8275,55176.0
2021-03-17 11:50:00,143.31,143.32,142.93,142.97,13724.0,135.8655,135.875,135.5052,135.5431,13724.0
2021-03-17 11:55:00,142.93,143.13,142.92,143.02,19664.0,135.5052,135.6948,135.4957,135.5905,19664.0
2021-03-17 12:00:00,143.03,143.18,143.01,143.01,27310.0,135.6,135.7422,135.5811,135.5811,27310.0
2021-03-17 12:05:00,143.02,143.25,143.02,143.24,16458.0,135.5905,135.8086,135.5905,135.7991,16458.0
2021-03-17 12:10:00,143.2,143.2,142.89,142.96,21947.0,135.7612,135.7612,135.4673,135.5337,21947.0
2021-03-17 12:15:00,142.97,143.05,142.93,143.02,13710.0,135.5431,135.619,135.5052,135.5905,13710.0
2021-03-17 12:20:00,142.99,143.05,142.79,142.91,20774.0,135.5621,135.619,135.3725,135.4862,20774.0
2021-03-17 12:25:00,142.87,142.88,142.63,142.87,12667.0,135.4483,135.4578,135.2208,135.4483,12667.0
2021-03-17 12:30:00,142.81,142.88,142.73,142.77,12121.0,135.3914,135.4578,135.3156,135.3535,12121.0
2021-03-17 12:35:00,142.78,143.01,142.71,142.93,11542.0,135.363,135.5811,135.2966,135.5052,11542.0
2021-03-17 12:40:00,142.91,143.04,142.9,142.96,14106.0,135.4862,135.6095,135.4768,135.5337,14106.0
2021-03-17 12:45:00,142.97,143.01,142.89,142.93,10550.0,135.5431,135.5811,135.4673,135.5052,10550.0
2021-03-17 12:50:00,142.92,143.04,142.91,142.96,12676.0,135.4957,135.6095,135.4862,135.5337,12676.0
2021-03-17 12:55:00,142.94,143.11,142.9,143.04,13603.0,135.5147,135.6759,135.4768,135.6095,13603.0
2021-03-17 13:00:00,143.01,143.02,142.86,142.86,18816.0,135.5811,135.5905,135.4388,135.4388,18816.0
2021-03-17 13:05:00,142.84,143.03,142.82,142.98,13047.0,135.4199,135.6,135.4009,135.5526,13047.0
2021-03-17 13:10:00,142.97,142.98,142.83,142.96,9617.0,135.5431,135.5526,135.4104,135.5337,9617.0
2021-03-17 13:15:00,142.93,142.99,142.82,142.99,17889.0,135.5052,135.5621,135.4009,135.5621,17889.0
2021-03-17 13:20:00,142.96,142.96,142.8,142.93,19443.0,135.5337,135.5337,135.382,135.5052,19443.0
2021-03-17 13:25:00,142.94,143.02,142.89,142.96,19215.0,135.5147,135.5905,135.4673,135.5337,19215.0
2021-03-17 13:30:00,142.97,143.21,142.91,143.11,34328.0,135.5431,135.7707,135.4862,135.6759,34328.0
2021-03-17 13:35:00,143.15,143.27,143.05,143.08,31063.0,135.7138,135.8275,135.619,135.6474,31063.0
2021-03-17 13:40:00,143.05,143.2,143.01,143.1,16813.0,135.619,135.7612,135.5811,135.6664,16813.0
2021-03-17 13:45:00,143.14,143.5,143.11,143.37,18188.0,135.7043,136.0456,135.6759,135.9224,18188.0
2021-03-17 13:50:00,143.36,143.58,143.35,143.5,15183.0,135.9129,136.1214,135.9034,136.0456,15183.0
2021-03-17 13:55:00,143.47,143.58,143.42,143.47,10653.0,136.0172,136.1214,135.9698,136.0172,10653.0
2021-03-17 14:00:00,143.51,143.99,143.47,143.96,32415.0,136.0551,136.5101,136.0172,136.4817,32415.0
2021-03-17 14:05:00,143.96,144.28,143.92,144.18,32223.0,136.4817,136.7851,136.4438,136.6903,32223.0
2021-03-17 14:10:00,144.26,144.51,144.25,144.4,14033.0,136.7661,137.0031,136.7566,136.8988,14033.0
2021-03-17 14:15:00,144.42,144.54,144.16,144.34,19455.0,136.9178,137.0316,136.6713,136.842,19455.0
2021-03-17 14:20:00,144.25,144.26,144.01,144.26,19155.0,136.7566,136.7661,136.5291,136.7661,19155.0
2021-03-17 14:25:00,144.23,144.33,144.14,144.17,17555.0,136.7377,136.8325,136.6524,136.6808,17555.0
2021-03-17 14:30:00,144.14,144.4,143.99,144.35,19627.0,136.6524,136.8988,136.5101,136.8514,19627.0
2021-03-17 14:35:00,144.29,144.64,144.29,144.53,16683.0,136.7946,137.1264,136.7946,137.0221,16683.0
2021-03-17 14:40:00,144.55,144.63,144.37,144.37,15702.0,137.0411,137.1169,136.8704,136.8704,15702.0
2021-03-17 14:45:00,144.33,144.65,144.27,144.65,29489.0,136.8325,137.1359,136.7756,137.1359,29489.0
2021-03-17 14:50:00,144.68,144.73,144.44,144.59,24328.0,137.1643,137.2117,136.9368,137.079,24328.0
2021-03-17 14:55:00,144.58,144.75,144.31,144.32,16988.0,137.0695,137.2307,136.8135,136.823,16988.0
2021-03-17 15:00:00,144.33,144.51,144.3,144.44,30080.0,136.8325,137.0031,136.804,136.9368,30080.0
2021-03-17 15:05:00,144.44,144.51,144.38,144.48,15354.0,136.9368,137.0031,136.8799,136.9747,15354.0
2021-03-17 15:10:00,144.5,144.5,144.02,144.12,27032.0,136.9937,136.9937,136.5386,136.6334,27032.0
2021-03-17 15:15:00,144.14,144.26,143.98,143.98,19844.0,136.6524,136.7661,136.5007,136.5007,19844.0
2021-03-17 15:20:00,144.0,144.02,143.86,144.02,17517.0,136.5196,136.5386,136.3869,136.5386,17517.0
2021-03-17 15:25:00,144.02,144.31,144.02,144.25,27935.0,136.5386,136.8135,136.5386,136.7566,27935.0
2021-03-17 15:30:00,144.27,144.57,144.21,144.52,24281.0,136.7756,137.06,136.7187,137.0126,24281.0
2021-03-17 15:35:00,144.55,144.76,144.41,144.61,34326.0,137.0411,137.2401,136.9083,137.0979,34326.0
2021-03-17 15:40:00,144.61,144.68,144.22,144.36,44371.0,137.0979,137.1643,136.7282,136.8609,44371.0
2021-03-17 15:45:00,144.36,144.47,144.27,144.44,40167.0,136.8609,136.9652,136.7756,136.9368,40167.0
2021-03-17 15:50:00,144.47,144.56,144.39,144.52,50288.0,136.9652,137.0505,136.8894,137.0126,50288.0
2021-03-17 15:55:00,144.56,144.82,144.49,144.75,119213.0,137.0505,137.297,136.9842,137.2307,119213.0
2021-03-18 09:30:00,145.49,145.5,144.43,144.62,81072.0,137.9322,137.9417,136.9273,137.1074,81072.0
2021-03-18 09:35:00,144.56,145.05,144.51,144.83,15013.0,137.0505,137.5151,137.0031,137.3065,15013.0
2021-03-18 09:40:00,144.84,144.9,144.46,144.75,15154.0,137.316,137.3729,136.9557,137.2307,15154.0
2021-03-18 09:45:00,144.83,144.93,144.44,144.46,17805.0,137.3065,137.4013,136.9368,136.9557,17805.0
2021-03-18 09:50:00,144.36,144.77,144.3,144.76,13774.0,136.8609,137.2496,136.804,137.2401,13774.0
2021-03-18 09:55:00,144.72,144.83,144.37,144.42,9946.0,137.2022,137.3065,136.8704,136.9178,9946.0
2021-03-18 10:00:00,144.5,144.53,143.72,143.75,19127.0,136.9937,137.0221,136.2542,136.2826,19127.0
2021-03-18 10:05:00,143.79,143.83,143.44,143.73,36886.0,136.3205,136.3585,135.9887,136.2637,36886.0
2021-03-18 10:10:00,143.73,144.02,143.7,144.02,32027.0,136.2637,136.5386,136.2352,136.5386,32027.0
2021-03-18 10:15:00,143.96,144.0,143.7,143.74,25739.0,136.4817,136.5196,136.2352,136.2731,25739.0
2021-03-18 10:20:00,143.7,143.87,143.65,143.82,36100.0,136.2352,136.3964,136.1878,136.349,36100.0
2021-03-18 10:25:00,143.78,143.87,143.58,143.82,46788.0,136.3111,136.3964,136.1214,136.349,46788.0
2021-03-18 10:30:00,143.85,144.62,143.7,144.58,21024.0,136.3774,137.1074,136.2352,137.0695,21024.0
2021-03-18 10:35:00,144.55,144.69,144.39,144.39,19303.0,137.0411,137.1738,136.8894,136.8894,19303.0
2021-03-18 10:40:00,144.42,144.59,144.25,144.44,15933.0,136.9178,137.079,136.7566,136.9368,15933.0
2021-03-18 10:45:00,144.43,144.62,144.28,144.37,20975.0,136.9273,137.1074,136.7851,136.8704,20975.0
2021-03-18 10:50:00,144.37,144.39,144.12,144.26,9211.0,136.8704,136.8894,136.6334,136.7661,9211.0
2021-03-18 10:55:00,144.25,144.31,144.02,144.04,16997.0,136.7566,136.8135,136.5386,136.5575,16997.0
2021-03-18 11:00:00,144.08,144.16,143.89,144.16,21841.0,136.5955,136.6713,136.4153,136.6713,21841.0
2021-03-18 11:05:00,144.16,144.22,144.07,144.12,24656.0,136.6713,136.7282,136.586,136.6334,24656.0
2021-03-18 11:10:00,144.11,144.3,144.04,144.16,24999.0,136.6239,136.804,136.5575,136.6713,24999.0
2021-03-18 11:15:00,144.16,144.33,143.9,143.9,49499.0,136.6713,136.8325,136.4248,136.4248,49499.0
2021-03-18 11:20:00,143.9,144.19,143.9,144.14,18797.0,136.4248,136.6998,136.4248,136.6524,18797.0
2021-03-18 11:25:00,144.14,144.15,144.02,144.12,8538.0,136.6524,136.6618,136.5386,136.6334,8538.0
2021-03-18 11:30:00,144.08,144.32,144.06,144.21,19280.0,136.5955,136.823,136.5765,136.7187,19280.0
2021-03-18 11:35:00,144.24,144.3,144.07,144.12,9253.0,136.7472,136.804,136.586,136.6334,9253.0
2021-03-18 11:40:00,144.12,144.26,143.94,143.95,11438.0,136.6334,136.7661,136.4627,136.4722,11438.0
2021-03-18 11:45:00,143.95,144.06,143.91,144.03,8510.0,136.4722,136.5765,136.4343,136.5481,8510.0
2021-03-18 11:50:00,144.07,144.2,144.01,144.16,11465.0,136.586,136.7092,136.5291,136.6713,11465.0
2021-03-18 11:55:00,144.15,144.33,144.13,144.23,13139.0,136.6618,136.8325,136.6429,136.7377,13139.0
2021-03-18 12:00:00,144.25,144.26,144.04,144.12,16584.0,136.7566,136.7661,136.5575,136.6334,16584.0
2021-03-18 12:05:00,144.09,144.12,143.92,144.09,11722.0,136.605,136.6334,136.4438,136.605,11722.0
2021-03-18 12:10:00,144.14,144.26,144.1,144.16,19024.0,136.6524,136.7661,136.6144,136.6713,19024.0
2021-03-18 12:15:00,144.15,144.18,143.96,143.97,20886.0,136.6618,136.6903,136.4817,136.4912,20886.0
2021-03-18 12:20:00,143.98,144.01,143.87,143.92,9920.0,136.5007,136.5291,136.3964,136.4438,9920.0
2021-03-18 12:25:00,143.92,144.02,143.86,143.96,11101.0,136.4438,136.5386,136.3869,136.4817,11101.0
2021-03-18 12:30:00,143.97,144.04,143.85,143.87,9830.0,136.4912,136.5575,136.3774,136.3964,9830.0
2021-03-18 12:35:00,143.88,143.94,143.78,143.92,59290.0,136.4059,136.4627,136.3111,136.4438,59290.0
2021-03-18 12:40:00,143.91,143.97,143.75,143.8,132510.0,136.4343,136.4912,136.2826,136.33,132510.0
2021-03-18 12:45:00,143.81,144.28,143.75,144.28,36557.0,136.3395,136.7851,136.2826,136.7851,36557.0
2021-03-18 12:50:00,144.28,144.64,144.23,144.58,16951.0,136.7851,137.1264,136.7377,137.0695,16951.0
2021-03-18 12:55:00,144.61,144.67,144.3,144.44,15789.0,137.0979,137.1548,136.804,136.9368,15789.0
2021-03-18 13:00:00,144.46,144.72,144.42,144.58,10676.0,136.9557,137.2022,136.9178,137.0695,10676.0
2021-03-18 13:05:00,144.61,144.72,144.58,144.61,10300.0,137.0979,137.2022,137.0695,137.0979,10300.0
2021-03-18 13:10:00,144.58,144.58,144.38,144.47,21757.0,137.0695,137.0695,136.8799,136.9652,21757.0
2021-03-18 13:15:00,144.44,144.47,144.33,144.39,17433.0,136.9368,136.9652,136.8325,136.8894,17433.0
2021-03-18 13:20:00,144.38,144.47,144.29,144.3,11734.0,136.8799,136.9652,136.7946,136.804,11734.0
2021-03-18 13:25:00,144.34,144.38,144.22,144.25,7475.0,136.842,136.8799,136.7282,136.7566,7475.0
2021-03-18 13:30:00,144.25,144.4,144.19,144.33,7278.0,136.7566,136.8988,136.6998,136.8325,7278.0
2021-03-18 13:35:00,144.34,144.41,144.31,144.38,12354.0,136.842,136.9083,136.8135,136.8799,12354.0
2021-03-18 13:40:00,144.42,144.44,144.28,144.28,34285.0,136.9178,136.9368,136.7851,136.7851,34285.0
2021-03-18 13:45:00,144.26,144.28,144.09,144.11,10344.0,136.7661,136.7851,136.605,136.6239,10344.0
2021-03-18 13:50:00,144.09,144.2,144.04,144.19,8956.0,136.605,136.7092,136.5575,136.6998,8956.0
2021-03-18 13:55:00,144.16,144.19,144.02,144.13,6471.0,136.6713,136.6998,136.5386,136.6429,6471.0
2021-03-18 14:00:00,144.15,144.15,143.86,143.9,9876.0,136.6618,136.6618,136.3869,136.4248,9876.0
2021-03-18 14:05:00,143.89,143.93,143.78,143.91,13382.0,136.4153,136.4533,136.3111,136.4343,13382.0
2021-03-18 14:10:00,143.88,143.88,143.71,143.8,8135.0,136.4059,136.4059,136.2447,136.33,8135.0
2021-03-18 14:15:00,143.78,143.78,143.37,143.44,10394.0,136.3111,136.3111,135.9224,135.9887,10394.0
2021-03-18 14:20:00,143.44,143.61,143.4,143.47,19487.0,135.9887,136.1499,135.9508,136.0172,19487.0
2021-03-18 14:25:00,143.46,143.47,143.16,143.16,14138.0,136.0077,136.0172,135.7233,135.7233,14138.0
2021-03-18 14:30:00,143.19,143.3,143.02,143.07,17950.0,135.7517,135.856,135.5905,135.6379,17950.0
2021-03-18 14:35:00,143.05,143.07,142.78,143.0,19769.0,135.619,135.6379,135.363,135.5716,19769.0
2021-03-18 14:40:00,142.9,142.9,142.45,142.66,18432.0,135.4768,135.4768,135.0501,135.2492,18432.0
2021-03-18 14:45:00,142.73,143.13,142.67,143.08,48891.0,135.3156,135.6948,135.2587,135.6474,48891.0
2021-03-18 14:50:00,143.14,143.27,143.0,143.24,13935.0,135.7043,135.8275,135.5716,135.7991,13935.0
2021-03-18 14:55:00,143.3,143.61,143.24,143.46,21550.0,135.856,136.1499,135.7991,136.0077,21550.0
2021-03-18 15:00:00,143.46,143.57,143.25,143.27,21083.0,136.0077,136.112,135.8086,135.8275,21083.0
2021-03-18 15:05:00,143.27,143.29,142.71,142.89,47706.0,135.8275,135.8465,135.2966,135.4673,47706.0
2021-03-18 15:10:00,142.91,143.22,142.91,143.18,34235.0,135.4862,135.7801,135.4862,135.7422,34235.0
2021-03-18 15:15:00,143.07,143.11,142.72,142.76,17485.0,135.6379,135.6759,135.3061,135.344,17485.0
2021-03-18 15:20:00,142.79,142.84,142.3,142.35,43301.0,135.3725,135.4199,134.9079,134.9553,43301.0
2021-03-18 15:25:00,142.38,142.77,142.34,142.74,39903.0,134.9838,135.3535,134.9459,135.3251,39903.0
2021-03-18 15:30:00,142.71,142.77,142.51,142.53,27216.0,135.2966,135.3535,135.107,135.126,27216.0
2021-03-18 15:35:00,142.53,142.65,142.29,142.33,29371.0,135.126,135.2398,134.8985,134.9364,29371.0
2021-03-18 15:40:00,142.34,142.58,142.25,142.53,58738.0,134.9459,135.1734,134.8605,135.126,58738.0
2021-03-18 15:45:00,142.55,142.62,142.07,142.14,56383.0,135.1449,135.2113,134.6899,134.7562,56383.0
2021-03-18 15:50:00,142.19,142.48,142.11,142.36,73333.0,134.8037,135.0786,134.7278,134.9648,73333.0
2021-03-18 15:55:00,142.35,142.73,142.35,142.58,106431.0,134.9553,135.3156,134.9553,135.1734,106431.0
2021-03-19 09:30:00,141.9,141.94,140.11,140.58,925900.0,134.5287,134.5666,132.8317,133.2773,925900.0
2021-03-19 09:35:00,140.8,141.05,140.3,140.56,14066.0,133.4859,133.7229,133.0118,133.2583,14066.0
2021-03-19 09:40:00,140.5,140.88,140.06,140.63,14232.0,133.2014,133.5617,132.7843,133.3247,14232.0
2021-03-19 09:45:00,140.55,140.55,139.73,140.11,21771.0,133.2488,133.2488,132.4714,132.8317,21771.0
2021-03-19 09:50:00,140.01,141.43,140.0,141.25,27655.0,132.7369,134.0831,132.7274,133.9125,27655.0
2021-03-19 09:55:00,141.06,141.34,140.81,141.19,18334.0,133.7324,133.9978,133.4953,133.8556,18334.0
2021-03-19 10:00:00,141.22,141.59,141.02,141.05,37065.0,133.884,134.2348,133.6944,133.7229,37065.0
2021-03-19 10:05:00,141.09,141.33,140.87,141.22,25123.0,133.7608,133.9883,133.5522,133.884,25123.0
2021-03-19 10:10:00,141.18,141.47,141.03,141.39,16217.0,133.8461,134.1211,133.7039,134.0452,16217.0
2021-03-19 10:15:00,141.38,141.75,141.24,141.7,16880.0,134.0357,134.3865,133.903,134.3391,16880.0
2021-03-19 10:20:00,141.72,141.73,141.48,141.49,12260.0,134.3581,134.3675,134.1305,134.14,12260.0
2021-03-19 10:25:00,141.55,141.55,141.35,141.43,14460.0,134.1969,134.1969,134.0073,134.0831,14460.0
2021-03-19 10:30:00,141.44,141.44,140.43,140.49,31711.0,134.0926,134.0926,133.1351,133.192,31711.0
2021-03-19 10:35:00,140.56,140.61,140.28,140.33,12208.0,133.2583,133.3057,132.9929,133.0403,12208.0
2021-03-19 10:40:00,140.33,140.58,140.09,140.48,14431.0,133.0403,133.2773,132.8127,133.1825,14431.0
2021-03-19 10:45:00,140.46,140.57,140.39,140.49,11531.0,133.1635,133.2678,133.0972,133.192,11531.0
2021-03-19 10:50:00,140.78,141.07,140.78,140.83,9065.0,133.4669,133.7418,133.4669,133.5143,9065.0
2021-03-19 10:55:00,140.69,140.81,140.46,140.57,15305.0,133.3816,133.4953,133.1635,133.2678,15305.0
2021-03-19 11:00:00,140.6,140.72,140.47,140.67,7696.0,133.2962,133.41,133.173,133.3626,7696.0
2021-03-19 11:05:00,140.66,140.77,140.42,140.45,9888.0,133.3531,133.4574,133.1256,133.154,9888.0
2021-03-19 11:10:00,140.46,140.5,140.24,140.33,19052.0,133.1635,133.2014,132.9549,133.0403,19052.0
2021-03-19 11:15:00,140.39,140.56,140.32,140.44,25073.0,133.0972,133.2583,133.0308,133.1446,25073.0
2021-03-19 11:20:00,140.43,140.78,140.3,140.47,15259.0,133.1351,133.4669,133.0118,133.173,15259.0
2021-03-19 11:25:00,140.5,140.59,140.31,140.32,7945.0,133.2014,133.2868,133.0213,133.0308,7945.0
2021-03-19 11:30:00,140.39,140.58,140.24,140.58,12344.0,133.0972,133.2773,132.9549,133.2773,12344.0
2021-03-19 11:35:00,140.59,140.66,140.35,140.59,9148.0,133.2868,133.3531,133.0592,133.2868,9148.0
2021-03-19 11:40:00,140.56,141.08,140.54,141.08,7997.0,133.2583,133.7513,133.2394,133.7513,7997.0
2021-03-19 11:45:00,141.14,141.27,141.06,141.18,11290.0,133.8082,133.9314,133.7324,133.8461,11290.0
2021-03-19 11:50:00,141.16,141.29,141.12,141.25,12542.0,133.8272,133.9504,133.7892,133.9125,12542.0
2021-03-19 11:55:00,141.33,141.5,141.33,141.44,8627.0,133.9883,134.1495,133.9883,134.0926,8627.0
2021-03-19 12:00:00,141.54,141.83,141.54,141.55,11558.0,134.1874,134.4624,134.1874,134.1969,11558.0
2021-03-19 12:05:00,141.55,141.57,141.43,141.53,11752.0,134.1969,134.2159,134.0831,134.1779,11752.0
2021-03-19 12:10:00,141.51,141.54,141.36,141.52,10374.0,134.159,134.1874,134.0168,134.1685,10374.0
2021-03-19 12:15:00,141.46,141.57,141.43,141.48,15675.0,134.1116,134.2159,134.0831,134.1305,15675.0
2021-03-19 12:20:00,141.43,141.67,141.42,141.55,10567.0,134.0831,134.3107,134.0737,134.1969,10567.0
2021-03-19 12:25:00,141.55,141.72,141.54,141.7,8294.0,134.1969,134.3581,134.1874,134.3391,8294.0
2021-03-19 12:30:00,141.71,141.76,141.37,141.41,9666.0,134.3486,134.396,134.0262,134.0642,9666.0
2021-03-19 12:35:00,141.4,141.5,141.36,141.45,12131.0,134.0547,134.1495,134.0168,134.1021,12131.0
2021-03-19 12:40:00,141.45,141.67,141.45,141.58,14544.0,134.1021,134.3107,134.1021,134.2253,14544.0
2021-03-19 12:45:00,141.62,141.8,141.58,141.72,10536.0,134.2633,134.4339,134.2253,134.3581,10536.0
2021-03-19 12:50:00,141.7,141.77,141.65,141.67,9547.0,134.3391,134.4055,134.2917,134.3107,9547.0
2021-03-19 12:55:00,141.6,141.63,141.3,141.53,23710.0,134.2443,134.2727,133.9599,134.1779,23710.0
2021-03-19 13:00:00,141.46,141.57,141.3,141.3,12365.0,134.1116,134.2159,133.9599,133.9599,12365.0
2021-03-19 13:05:00,141.31,141.36,141.2,141.3,5670.0,133.9694,134.0168,133.8651,133.9599,5670.0
2021-03-19 13:10:00,141.27,141.35,141.19,141.35,7411.0,133.9314,134.0073,133.8556,134.0073,7411.0
2021-03-19 13:15:00,141.34,141.4,141.22,141.31,5514.0,133.9978,134.0547,133.884,133.9694,5514.0
2021-03-19 13:20:00,141.34,141.43,141.26,141.27,4829.0,133.9978,134.0831,133.922,133.9314,4829.0
2021-03-19 13:25:00,141.3,141.33,141.17,141.19,6234.0,133.9599,133.9883,133.8366,133.8556,6234.0
2021-03-19 13:30:00,141.15,141.27,141.04,141.13,10119.0,133.8177,133.9314,133.7134,133.7987,10119.0
2021-03-19 13:35:00,141.2,141.4,141.12,141.28,12543.0,133.8651,134.0547,133.7892,133.9409,12543.0
2021-03-19 13:40:00,141.32,141.39,141.24,141.3,10422.0,133.9788,134.0452,133.903,133.9599,10422.0
2021-03-19 13:45:00,141.31,141.6,141.31,141.59,9988.0,133.9694,134.2443,133.9694,134.2348,9988.0
2021-03-19 13:50:00,141.63,141.65,141.52,141.6,6327.0,134.2727,134.2917,134.1685,134.2443,6327.0
2021-03-19 13:55:00,141.59,141.67,141.49,141.5,6616.0,134.2348,134.3107,134.14,134.1495,6616.0
2021-03-19 14:00:00,141.49,141.69,141.39,141.43,9770.0,134.14,134.3296,134.0452,134.0831,9770.0
2021-03-19 14:05:00,141.46,141.64,141.45,141.45,10425.0,134.1116,134.2822,134.1021,134.1021,10425.0
2021-03-19 14:10:00,141.48,141.56,141.45,141.48,7731.0,134.1305,134.2064,134.1021,134.1305,7731.0
2021-03-19 14:15:00,141.5,141.53,141.23,141.29,9738.0,134.1495,134.1779,133.8935,133.9504,9738.0
2021-03-19 14:20:00,141.31,141.43,141.22,141.24,5761.0,133.9694,134.0831,133.884,133.903,5761.0
2021-03-19 14:25:00,141.24,141.28,141.06,141.16,15030.0,133.903,133.9409,133.7324,133.8272,15030.0
2021-03-19 14:30:00,141.17,141.38,141.17,141.34,11000.0,133.8366,134.0357,133.8366,133.9978,11000.0
2021-03-19 14:35:00,141.33,141.4,141.18,141.2,10894.0,133.9883,134.0547,133.8461,133.8651,10894.0
2021-03-19 14:40:00,141.19,141.32,141.14,141.28,13909.0,133.8556,133.9788,133.8082,133.9409,13909.0
2021-03-19 14:45:00,141.32,141.43,141.26,141.43,20400.0,133.9788,134.0831,133.922,134.0831,20400.0
2021-03-19 14:50:00,141.42,141.43,141.21,141.22,23647.0,134.0737,134.0831,133.8746,133.884,23647.0
2021-03-19 14:55:00,141.32,141.51,141.24,141.51,8548.0,133.9788,134.159,133.903,134.159,8548.0
2021-03-19 15:00:00,141.54,141.59,141.26,141.32,13048.0,134.1874,134.2348,133.922,133.9788,13048.0
2021-03-19 15:05:00,141.37,141.38,141.22,141.29,8594.0,134.0262,134.0357,133.884,133.9504,8594.0
2021-03-19 15:10:00,141.25,141.39,141.23,141.26,12162.0,133.9125,134.0452,133.8935,133.922,12162.0
2021-03-19 15:15:00,141.26,141.45,141.23,141.41,16190.0,133.922,134.1021,133.8935,134.0642,16190.0
2021-03-19 15:20:00,141.42,141.53,141.4,141.44,17576.0,134.0737,134.1779,134.0547,134.0926,17576.0
2021-03-19 15:25:00,141.41,141.49,141.34,141.41,15807.0,134.0642,134.14,133.9978,134.0642,15807.0
2021-03-19 15:30:00,141.4,141.41,141.19,141.34,18494.0,134.0547,134.0642,133.8556,133.9978,18494.0
2021-03-19 15:35:00,141.34,141.5,141.28,141.29,23368.0,133.9978,134.1495,133.9409,133.9504,23368.0
2021-03-19 15:40:00,141.29,141.41,141.21,141.28,36205.0,133.9504,134.0642,133.8746,133.9409,36205.0
2021-03-19 15:45:00,141.25,141.55,141.23,141.31,62658.0,133.9125,134.1969,133.8935,133.9694,62658.0
2021-03-19 15:50:00,141.26,141.59,141.14,141.15,77575.0,133.922,134.2348,133.8082,133.8177,77575.0
2021-03-19 15:55:00,141.21,141.26,140.69,140.72,167555.0,133.8746,133.922,133.3816,133.41,167555.0
2021-03-22 09:30:00,139.49,139.5,138.81,139.28,84364.0,132.2439,132.2534,131.5992,132.0448,84364.0
2021-03-22 09:35:00,139.23,140.21,139.03,140.17,23876.0,131.9974,132.9265,131.8078,132.8886,23876.0
2021-03-22 09:40:00,140.02,140.2,139.58,140.13,13890.0,132.7464,132.917,132.3292,132.8507,13890.0
2021-03-22 09:45:00,140.22,140.69,140.06,140.56,31361.0,132.936,133.3816,132.7843,133.2583,31361.0
2021-03-22 09:50:00,140.6,140.93,140.38,140.56,35118.0,133.2962,133.6091,133.0877,133.2583,35118.0
2021-03-22 09:55:00,140.44,140.45,140.04,140.3,12490.0,133.1446,133.154,132.7653,133.0118,12490.0
2021-03-22 10:00:00,140.37,140.49,140.16,140.45,14140.0,133.0782,133.192,132.8791,133.154,14140.0
2021-03-22 10:05:00,140.45,140.62,140.36,140.45,16184.0,133.154,133.3152,133.0687,133.154,16184.0
2021-03-22 10:10:00,140.56,140.66,140.26,140.51,12626.0,133.2583,133.3531,132.9739,133.2109,12626.0
2021-03-22 10:15:00,140.45,140.57,140.26,140.37,7557.0,133.154,133.2678,132.9739,133.0782,7557.0
2021-03-22 10:20:00,140.44,140.44,140.16,140.25,8577.0,133.1446,133.1446,132.8791,132.9644,8577.0
2021-03-22 10:25:00,140.24,140.4,140.04,140.26,12541.0,132.9549,133.1066,132.7653,132.9739,12541.0
2021-03-22 10:30:00,140.3,140.74,140.27,140.72,6772.0,133.0118,133.429,132.9834,133.41,6772.0
2021-03-22 10:35:00,140.64,140.66,140.31,140.47,22144.0,133.3342,133.3531,133.0213,133.173,22144.0
2021-03-22 10:40:00,140.5,140.75,140.5,140.75,11557.0,133.2014,133.4385,133.2014,133.4385,11557.0
2021-03-22 10:45:00,140.86,140.99,140.65,140.7,16050.0,133.5427,133.666,133.3436,133.3911,16050.0
2021-03-22 10:50:00,140.75,140.81,140.59,140.62,5848.0,133.4385,133.4953,133.2868,133.3152,5848.0
2021-03-22 10:55:00,140.65,140.76,140.41,140.46,7587.0,133.3436,133.4479,133.1161,133.1635,7587.0
2021-03-22 11:00:00,140.4,140.68,140.34,140.56,8010.0,133.1066,133.3721,133.0498,133.2583,8010.0
2021-03-22 11:05:00,140.59,140.73,140.4,140.41,14262.0,133.2868,133.4195,133.1066,133.1161,14262.0
2021-03-22 11:10:00,140.36,140.39,140.13,140.22,9297.0,133.0687,133.0972,132.8507,132.936,9297.0
2021-03-22 11:15:00,140.18,140.2,140.08,140.17,12087.0,132.8981,132.917,132.8033,132.8886,12087.0
2021-03-22 11:20:00,140.18,140.36,140.13,140.25,10759.0,132.8981,133.0687,132.8507,132.9644,10759.0
2021-03-22 11:25:00,140.21,140.21,140.03,140.03,7803.0,132.9265,132.9265,132.7559,132.7559,7803.0
2021-03-22 11:30:00,140.08,140.24,139.96,140.24,10776.0,132.8033,132.9549,132.6895,132.9549,10776.0
2021-03-22 11:35:00,140.27,140.33,140.16,140.16,7660.0,132.9834,133.0403,132.8791,132.8791,7660.0
2021-03-22 11:40:00,140.18,140.61,140.15,140.55,11166.0,132.8981,133.3057,132.8696,133.2488,11166.0
2021-03-22 11:45:00,140.56,140.57,140.32,140.38,10608.0,133.2583,133.2678,133.0308,133.0877,10608.0
2021-03-22 11:50:00,140.35,140.46,140.24,140.3,5463.0,133.0592,133.1635,132.9549,133.0118,5463.0
2021-03-22 11:55:00,140.31,140.44,140.27,140.42,6169.0,133.0213,133.1446,132.9834,133.1256,6169.0
2021-03-22 12:00:00,140.44,140.5,140.24,140.25,10174.0,133.1446,133.2014,132.9549,132.9644,10174.0
2021-03-22 12:05:00,140.24,140.24,139.96,140.0,5884.0,132.9549,132.9549,132.6895,132.7274,5884.0
2021-03-22 12:10:00,139.98,140.06,139.91,139.94,8327.0,132.7085,132.7843,132.6421,132.6705,8327.0
2021-03-22 12:15:00,139.94,140.02,139.89,139.99,6003.0,132.6705,132.7464,132.6231,132.7179,6003.0
2021-03-22 12:20:00,139.94,139.94,139.82,139.9,6935.0,132.6705,132.6705,132.5568,132.6326,6935.0
2021-03-22 12:25:00,139.86,139.94,139.78,139.91,5341.0,132.5947,132.6705,132.5188,132.6421,5341.0
2021-03-22 12:30:00,139.96,139.96,139.78,139.88,6730.0,132.6895,132.6895,132.5188,132.6136,6730.0
2021-03-22 12:35:00,139.89,139.95,139.84,139.84,4987.0,132.6231,132.68,132.5757,132.5757,4987.0
2021-03-22 12:40:00,139.83,139.88,139.78,139.81,3831.0,132.5662,132.6136,132.5188,132.5473,3831.0
2021-03-22 12:45:00,139.9,139.97,139.85,139.96,4449.0,132.6326,132.699,132.5852,132.6895,4449.0
2021-03-22 12:50:00,139.9,139.94,139.82,139.93,6972.0,132.6326,132.6705,132.5568,132.6611,6972.0
2021-03-22 12:55:00,139.94,139.95,139.77,139.84,7949.0,132.6705,132.68,132.5094,132.5757,7949.0
2021-03-22 13:00:00,139.83,139.88,139.76,139.76,7550.0,132.5662,132.6136,132.4999,132.4999,7550.0
2021-03-22 13:05:00,139.75,139.8,139.5,139.59,8969.0,132.4904,132.5378,132.2534,132.3387,8969.0
2021-03-22 13:10:00,139.59,139.88,139.52,139.81,13260.0,132.3387,132.6136,132.2723,132.5473,13260.0
2021-03-22 13:15:00,139.82,140.0,139.73,140.0,6552.0,132.5568,132.7274,132.4714,132.7274,6552.0
2021-03-22 13:20:00,140.02,140.28,140.02,140.23,6766.0,132.7464,132.9929,132.7464,132.9455,6766.0
2021-03-22 13:25:00,140.22,140.27,140.09,140.27,7570.0,132.936,132.9834,132.8127,132.9834,7570.0
2021-03-22 13:30:00,140.26,140.29,140.15,140.2,6040.0,132.9739,133.0024,132.8696,132.917,6040.0
2021-03-22 13:35:00,140.17,140.25,140.07,140.07,7565.0,132.8886,132.9644,132.7938,132.7938,7565.0
2021-03-22 13:40:00,140.09,140.29,140.09,140.14,9988.0,132.8127,133.0024,132.8127,132.8601,9988.0
2021-03-22 13:45:00,140.13,140.2,140.06,140.16,9711.0,132.8507,132.917,132.7843,132.8791,9711.0
2021-03-22 13:50:00,140.17,140.17,140.0,140.07,4813.0,132.8886,132.8886,132.7274,132.7938,4813.0
2021-03-22 13:55:00,140.01,140.22,140.01,140.09,6068.0,132.7369,132.936,132.7369,132.8127,6068.0
2021-03-22 14:00:00,140.07,140.17,140.07,140.11,8514.0,132.7938,132.8886,132.7938,132.8317,8514.0
2021-03-22 14:05:00,140.14,140.2,140.04,140.2,7955.0,132.8601,132.917,132.7653,132.917,7955.0
2021-03-22 14:10:00,140.18,140.19,140.0,140.07,4465.0,132.8981,132.9075,132.7274,132.7938,4465.0
2021-03-22 14:15:00,140.07,140.2,140.04,140.19,3167.0,132.7938,132.917,132.7653,132.9075,3167.0
2021-03-22 14:20:00,140.17,140.23,140.11,140.15,3682.0,132.8886,132.9455,132.8317,132.8696,3682.0
2021-03-22 14:25:00,140.13,140.3,140.13,140.21,7755.0,132.8507,133.0118,132.8507,132.9265,7755.0
2021-03-22 14:30:00,140.26,140.49,140.25,140.38,8481.0,132.9739,133.192,132.9644,133.0877,8481.0
2021-03-22 14:35:00,140.35,140.46,140.33,140.46,6001.0,133.0592,133.1635,133.0403,133.1635,6001.0
2021-03-22 14:40:00,140.46,140.54,140.29,140.29,9327.0,133.1635,133.2394,133.0024,133.0024,9327.0
2021-03-22 14:45:00,140.25,140.37,140.24,140.37,4082.0,132.9644,133.0782,132.9549,133.0782,4082.0
2021-03-22 14:50:00,140.38,140.38,140.32,140.32,2052.0,133.0877,133.0877,133.0308,133.0308,2052.0
2021-03-22 14:55:00,140.41,140.51,140.4,140.47,3736.0,133.1161,133.2109,133.1066,133.173,3736.0
2021-03-22 15:00:00,140.5,140.59,140.47,140.59,16939.0,133.2014,133.2868,133.173,133.2868,16939.0
2021-03-22 15:05:00,140.61,140.77,140.6,140.75,10352.0,133.3057,133.4574,133.2962,133.4385,10352.0
2021-03-22 15:10:00,140.77,140.77,140.49,140.55,24548.0,133.4574,133.4574,133.192,133.2488,24548.0
2021-03-22 15:15:00,140.55,140.63,140.46,140.49,10415.0,133.2488,133.3247,133.1635,133.192,10415.0
2021-03-22 15:20:00,140.51,140.63,140.49,140.57,11877.0,133.2109,133.3247,133.192,133.2678,11877.0
2021-03-22 15:25:00,140.56,140.56,140.38,140.41,11168.0,133.2583,133.2583,133.0877,133.1161,11168.0
2021-03-22 15:30:00,140.37,140.42,140.02,140.06,22727.0,133.0782,133.1256,132.7464,132.7843,22727.0
2021-03-22 15:35:00,140.06,140.08,139.92,140.06,17705.0,132.7843,132.8033,132.6516,132.7843,17705.0
2021-03-22 15:40:00,140.08,140.11,139.95,140.09,26085.0,132.8033,132.8317,132.68,132.8127,26085.0
2021-03-22 15:45:00,140.07,140.13,139.97,140.07,28724.0,132.7938,132.8507,132.699,132.7938,28724.0
2021-03-22 15:50:00,140.1,140.21,139.96,140.21,36260.0,132.8222,132.9265,132.6895,132.9265,36260.0
2021-03-22 15:55:00,140.19,140.29,139.94,139.98,91861.0,132.9075,133.0024,132.6705,132.7085,91861.0
2021-03-23 09:30:00,138.94,139.5,138.66,138.8,44657.0,131.7225,132.2534,131.457,131.5898,44657.0
2021-03-23 09:35:00,138.94,139.14,138.61,138.63,21101.0,131.7225,131.9121,131.4096,131.4286,21101.0
2021-03-23 09:40:00,138.61,139.23,138.45,139.01,28680.0,131.4096,131.9974,131.2579,131.7888,28680.0
2021-03-23 09:45:00,139.01,139.07,138.45,138.48,30412.0,131.7888,131.8457,131.2579,131.2864,30412.0
2021-03-23 09:50:00,138.5,138.7,138.23,138.68,46959.0,131.3053,131.4949,131.0494,131.476,46959.0
2021-03-23 09:55:00,138.63,138.91,138.52,138.77,27586.0,131.4286,131.694,131.3243,131.5613,27586.0
2021-03-23 10:00:00,138.84,139.35,138.82,139.17,10720.0,131.6277,132.1112,131.6087,131.9405,10720.0
2021-03-23 10:05:00,139.13,139.27,138.96,139.06,16476.0,131.9026,132.0353,131.7414,131.8362,16476.0
2021-03-23 10:10:00,139.03,139.09,138.73,138.93,14425.0,131.8078,131.8647,131.5234,131.713,14425.0
2021-03-23 10:15:00,138.96,139.0,138.73,138.9,12992.0,131.7414,131.7794,131.5234,131.6846,12992.0
2021-03-23 10:20:00,138.9,139.02,138.74,138.74,10977.0,131.6846,131.7983,131.5329,131.5329,10977.0
2021-03-23 10:25:00,138.71,138.8,138.5,138.51,11992.0,131.5044,131.5898,131.3053,131.3148,11992.0
2021-03-23 10:30:00,138.43,138.57,138.13,138.19,16289.0,131.239,131.3717,130.9546,131.0114,16289.0
2021-03-23 10:35:00,138.14,138.14,137.75,137.84,24437.0,130.964,130.964,130.5943,130.6796,24437.0
2021-03-23 10:40:00,137.84,137.97,137.66,137.8,20609.0,130.6796,130.8029,130.509,130.6417,20609.0
2021-03-23 10:45:00,137.78,137.83,137.49,137.49,23097.0,130.6227,130.6701,130.3478,130.3478,23097.0
2021-03-23 10:50:00,137.44,137.5,137.21,137.3,24801.0,130.3004,130.3573,130.0823,130.1677,24801.0
2021-03-23 10:55:00,137.25,137.3,137.05,137.24,45625.0,130.1203,130.1677,129.9307,130.1108,45625.0
2021-03-23 11:00:00,137.28,137.46,137.05,137.05,43070.0,130.1487,130.3194,129.9307,129.9307,43070.0
2021-03-23 11:05:00,137.05,137.21,136.45,136.46,66235.0,129.9307,130.0823,129.3618,129.3713,66235.0
2021-03-23 11:10:00,136.53,136.61,136.37,136.49,173829.0,129.4377,129.5135,129.286,129.3997,173829.0
2021-03-23 11:15:00,136.51,136.65,136.3,136.45,218607.0,129.4187,129.5514,129.2196,129.3618,218607.0
2021-03-23 11:20:00,136.44,136.91,136.43,136.87,114987.0,129.3523,129.7979,129.3429,129.76,114987.0
2021-03-23 11:25:00,136.87,136.88,136.55,136.56,40161.0,129.76,129.7695,129.4566,129.4661,40161.0
2021-03-23 11:30:00,136.58,136.76,136.43,136.5,59000.0,129.4851,129.6557,129.3429,129.4092,59000.0
2021-03-23 11:35:00,136.5,136.55,136.09,136.11,91549.0,129.4092,129.4566,129.0205,129.0395,91549.0
2021-03-23 11:40:00,136.12,136.54,136.01,136.4,129186.0,129.049,129.4472,128.9447,129.3144,129186.0
2021-03-23 11:45:00,136.43,136.49,136.1,136.1,45119.0,129.3429,129.3997,129.03,129.03,45119.0
2021-03-23 11:50:00,136.13,136.34,136.12,136.24,31848.0,129.0584,129.2575,129.049,129.1627,31848.0
2021-03-23 11:55:00,136.22,136.4,136.17,136.32,36608.0,129.1438,129.3144,129.0964,129.2386,36608.0
2021-03-23 12:00:00,136.31,136.4,136.2,136.25,37942.0,129.2291,129.3144,129.1248,129.1722,37942.0
2021-03-23 12:05:00,136.24,136.31,136.06,136.08,78650.0,129.1627,129.2291,128.9921,129.011,78650.0
2021-03-23 12:10:00,136.12,136.12,135.83,136.0,93947.0,129.049,129.049,128.774,128.9352,93947.0
2021-03-23 12:15:00,135.99,136.09,135.87,136.09,123019.0,128.9257,129.0205,128.812,129.0205,123019.0
2021-03-23 12:20:00,136.09,136.15,136.0,136.14,55246.0,129.0205,129.0774,128.9352,129.0679,55246.0
2021-03-23 12:25:00,136.13,136.44,136.06,136.39,60182.0,129.0584,129.3523,128.9921,129.3049,60182.0
2021-03-23 12:30:00,136.41,136.53,136.27,136.34,43162.0,129.3239,129.4377,129.1912,129.2575,43162.0
2021-03-23 12:35:00,136.35,136.62,136.32,136.53,38550.0,129.267,129.523,129.2386,129.4377,38550.0
2021-03-23 12:40:00,136.56,136.76,136.4,136.51,15708.0,129.4661,129.6557,129.3144,129.4187,15708.0
2021-03-23 12:45:00,136.57,136.58,136.27,136.29,18775.0,129.4756,129.4851,129.1912,129.2101,18775.0
2021-03-23 12:50:00,136.25,136.41,136.24,136.4,24536.0,129.1722,129.3239,129.1627,129.3144,24536.0
2021-03-23 12:55:00,136.38,136.38,136.08,136.09,13052.0,129.2955,129.2955,129.011,129.0205,13052.0
2021-03-23 13:00:00,136.09,136.47,136.07,136.46,134345.0,129.0205,129.3808,129.0016,129.3713,134345.0
2021-03-23 13:05:00,136.46,136.63,136.34,136.34,15648.0,129.3713,129.5325,129.2575,129.2575,15648.0
2021-03-23 13:10:00,136.34,136.42,136.3,136.37,17355.0,129.2575,129.3334,129.2196,129.286,17355.0
2021-03-23 13:15:00,136.34,136.56,136.34,136.56,23566.0,129.2575,129.4661,129.2575,129.4661,23566.0
2021-03-23 13:20:00,136.55,136.59,136.43,136.59,15815.0,129.4566,129.4946,129.3429,129.4946,15815.0
2021-03-23 13:25:00,136.61,136.78,136.56,136.76,35851.0,129.5135,129.6747,129.4661,129.6557,35851.0
2021-03-23 13:30:00,136.73,136.88,136.66,136.78,29378.0,129.6273,129.7695,129.5609,129.6747,29378.0
2021-03-23 13:35:00,136.75,136.8,136.67,136.68,11645.0,129.6462,129.6936,129.5704,129.5799,11645.0
2021-03-23 13:40:00,136.65,136.65,136.12,136.14,28453.0,129.5514,129.5514,129.049,129.0679,28453.0
2021-03-23 13:45:00,136.14,136.25,135.96,136.25,15844.0,129.0679,129.1722,128.8973,129.1722,15844.0
2021-03-23 13:50:00,136.21,136.31,136.02,136.27,15828.0,129.1343,129.2291,128.9542,129.1912,15828.0
2021-03-23 13:55:00,136.19,136.3,136.08,136.3,27933.0,129.1153,129.2196,129.011,129.2196,27933.0
2021-03-23 14:00:00,136.27,136.27,136.07,136.1,10268.0,129.1912,129.1912,129.0016,129.03,10268.0
2021-03-23 14:05:00,136.1,136.25,135.92,136.25,12984.0,129.03,129.1722,128.8594,129.1722,12984.0
2021-03-23 14:10:00,136.26,136.34,136.24,136.25,9230.0,129.1817,129.2575,129.1627,129.1722,9230.0
2021-03-23 14:15:00,136.25,136.41,136.17,136.3,23018.0,129.1722,129.3239,129.0964,129.2196,23018.0
2021-03-23 14:20:00,136.3,136.39,136.18,136.19,11573.0,129.2196,129.3049,129.1059,129.1153,11573.0
2021-03-23 14:25:00,136.13,136.14,135.89,136.02,86898.0,129.0584,129.0679,128.8309,128.9542,86898.0
2021-03-23 14:30:00,136.03,136.05,135.87,135.89,17879.0,128.9636,128.9826,128.812,128.8309,17879.0
2021-03-23 14:35:00,135.91,135.93,135.69,135.72,11730.0,128.8499,128.8688,128.6413,128.6697,11730.0
2021-03-23 14:40:00,135.77,135.78,135.53,135.61,14355.0,128.7172,128.7266,128.4896,128.5655,14355.0
2021-03-23 14:45:00,135.58,135.9,135.56,135.88,9804.0,128.537,128.8404,128.5181,128.8214,9804.0
2021-03-23 14:50:00,135.9,135.99,135.53,135.54,13618.0,128.8404,128.9257,128.4896,128.4991,13618.0
2021-03-23 14:55:00,135.56,135.62,135.35,135.37,17392.0,128.5181,128.5749,128.319,128.3379,17392.0
2021-03-23 15:00:00,135.37,135.61,135.12,135.61,25143.0,128.3379,128.5655,128.1009,128.5655,25143.0
2021-03-23 15:05:00,135.57,135.64,135.41,135.42,21027.0,128.5275,128.5939,128.3759,128.3853,21027.0
2021-03-23 15:10:00,135.43,135.46,135.25,135.4,18671.0,128.3948,128.4233,128.2242,128.3664,18671.0
2021-03-23 15:15:00,135.4,135.58,135.38,135.54,28233.0,128.3664,128.537,128.3474,128.4991,28233.0
2021-03-23 15:20:00,135.55,135.68,135.43,135.68,45563.0,128.5086,128.6318,128.3948,128.6318,45563.0
2021-03-23 15:25:00,135.63,135.87,135.58,135.69,23068.0,128.5844,128.812,128.537,128.6413,23068.0
2021-03-23 15:30:00,135.63,135.7,135.52,135.6,32964.0,128.5844,128.6508,128.4801,128.556,32964.0
2021-03-23 15:35:00,135.59,135.7,135.32,135.43,26527.0,128.5465,128.6508,128.2905,128.3948,26527.0
2021-03-23 15:40:00,135.39,135.76,135.35,135.72,41021.0,128.3569,128.7077,128.319,128.6697,41021.0
2021-03-23 15:45:00,135.75,135.94,135.67,135.67,39888.0,128.6982,128.8783,128.6223,128.6223,39888.0
2021-03-23 15:50:00,135.63,136.16,135.6,136.16,72531.0,128.5844,129.0869,128.556,129.0869,72531.0
2021-03-23 15:55:00,136.19,136.28,136.01,136.09,120154.0,129.1153,129.2007,128.9447,129.0205,120154.0
2021-03-24 09:30:00,137.97,138.28,137.61,137.85,75477.0,130.8029,131.0968,130.4616,130.6891,75477.0
2021-03-24 09:35:00,137.99,138.91,137.95,138.74,52250.0,130.8218,131.694,130.7839,131.5329,52250.0
2021-03-24 09:40:00,138.73,139.42,138.73,139.4,29857.0,131.5234,132.1775,131.5234,132.1586,29857.0
2021-03-24 09:45:00,139.36,139.61,139.09,139.23,36436.0,132.1207,132.3577,131.8647,131.9974,36436.0
2021-03-24 09:50:00,139.27,139.36,138.67,138.73,24796.0,132.0353,132.1207,131.4665,131.5234,24796.0
2021-03-24 09:55:00,138.77,139.35,138.72,139.15,76816.0,131.5613,132.1112,131.5139,131.9216,76816.0
2021-03-24 10:00:00,139.16,139.64,139.14,139.33,29263.0,131.9311,132.3861,131.9121,132.0922,29263.0
2021-03-24 10:05:00,139.34,139.59,139.16,139.51,23806.0,132.1017,132.3387,131.9311,132.2629,23806.0
2021-03-24 10:10:00,139.56,140.04,139.54,139.91,20564.0,132.3103,132.7653,132.2913,132.6421,20564.0
2021-03-24 10:15:00,139.87,139.97,139.63,139.77,14605.0,132.6042,132.699,132.3766,132.5094,14605.0
2021-03-24 10:20:00,139.81,139.85,139.48,139.59,14338.0,132.5473,132.5852,132.2344,132.3387,14338.0
2021-03-24 10:25:00,139.58,139.68,139.54,139.68,12152.0,132.3292,132.424,132.2913,132.424,12152.0
2021-03-24 10:30:00,139.55,139.67,139.35,139.54,18521.0,132.3008,132.4146,132.1112,132.2913,18521.0
2021-03-24 10:35:00,139.58,139.85,139.58,139.73,20332.0,132.3292,132.5852,132.3292,132.4714,20332.0
2021-03-24 10:40:00,139.78,139.88,139.55,139.59,48545.0,132.5188,132.6136,132.3008,132.3387,48545.0
2021-03-24 10:45:00,139.62,139.92,139.6,139.86,50584.0,132.3672,132.6516,132.3482,132.5947,50584.0
2021-03-24 10:50:00,139.86,139.91,139.67,139.69,29207.0,132.5947,132.6421,132.4146,132.4335,29207.0
2021-03-24 10:55:00,139.7,139.88,139.64,139.87,33572.0,132.443,132.6136,132.3861,132.6042,33572.0
2021-03-24 11:00:00,139.88,139.89,139.66,139.8,18169.0,132.6136,132.6231,132.4051,132.5378,18169.0
2021-03-24 11:05:00,139.81,139.87,139.59,139.7,14629.0,132.5473,132.6042,132.3387,132.443,14629.0
2021-03-24 11:10:00,139.75,139.79,139.34,139.34,15527.0,132.4904,132.5283,132.1017,132.1017,15527.0
2021-03-24 11:15:00,139.34,139.36,138.91,139.03,22756.0,132.1017,132.1207,131.694,131.8078,22756.0
2021-03-24 11:20:00,139.02,139.26,139.02,139.22,10423.0,131.7983,132.0259,131.7983,131.9879,10423.0
2021-03-24 11:25:00,139.23,139.41,139.18,139.28,7404.0,131.9974,132.1681,131.95,132.0448,7404.0
2021-03-24 11:30:00,139.29,139.54,139.25,139.46,11088.0,132.0543,132.2913,132.0164,132.2155,11088.0
2021-03-24 11:35:00,139.47,139.73,139.47,139.72,11315.0,132.2249,132.4714,132.2249,132.462,11315.0
2021-03-24 11:40:00,139.67,139.67,139.4,139.48,7808.0,132.4146,132.4146,132.1586,132.2344,7808.0
2021-03-24 11:45:00,139.48,139.5,139.36,139.37,8679.0,132.2344,132.2534,132.1207,132.1301,8679.0
2021-03-24 11:50:00,139.4,139.4,139.18,139.22,9277.0,132.1586,132.1586,131.95,131.9879,9277.0
2021-03-24 11:55:00,139.18,139.31,139.1,139.22,10435.0,131.95,132.0733,131.8742,131.9879,10435.0
2021-03-24 12:00:00,139.29,139.35,139.14,139.33,14731.0,132.0543,132.1112,131.9121,132.0922,14731.0
2021-03-24 12:05:00,139.32,139.59,139.29,139.56,11769.0,132.0827,132.3387,132.0543,132.3103,11769.0
2021-03-24 12:10:00,139.55,139.68,139.49,139.64,15934.0,132.3008,132.424,132.2439,132.3861,15934.0
2021-03-24 12:15:00,139.61,139.69,139.57,139.6,8691.0,132.3577,132.4335,132.3198,132.3482,8691.0
2021-03-24 12:20:00,139.62,139.67,139.6,139.65,7731.0,132.3672,132.4146,132.3482,132.3956,7731.0
2021-03-24 12:25:00,139.65,139.79,139.54,139.79,14913.0,132.3956,132.5283,132.2913,132.5283,14913.0
2021-03-24 12:30:00,139.85,139.85,139.47,139.5,9491.0,132.5852,132.5852,132.2249,132.2534,9491.0
2021-03-24 12:35:00,139.5,139.75,139.46,139.75,6383.0,132.2534,132.4904,132.2155,132.4904,6383.0
2021-03-24 12:40:00,139.76,139.93,139.76,139.85,5292.0,132.4999,132.6611,132.4999,132.5852,5292.0
2021-03-24 12:45:00,139.79,139.88,139.62,139.62,8485.0,132.5283,132.6136,132.3672,132.3672,8485.0
2021-03-24 12:50:00,139.62,139.62,139.5,139.55,5721.0,132.3672,132.3672,132.2534,132.3008,5721.0
2021-03-24 12:55:00,139.52,139.72,139.49,139.69,7070.0,132.2723,132.462,132.2439,132.4335,7070.0
2021-03-24 13:00:00,139.69,139.79,139.54,139.55,8799.0,132.4335,132.5283,132.2913,132.3008,8799.0
2021-03-24 13:05:00,139.59,139.59,139.42,139.53,2793.0,132.3387,132.3387,132.1775,132.2818,2793.0
2021-03-24 13:10:00,139.56,139.56,139.25,139.25,8149.0,132.3103,132.3103,132.0164,132.0164,8149.0
2021-03-24 13:15:00,139.25,139.32,139.13,139.27,13234.0,132.0164,132.0827,131.9026,132.0353,13234.0
2021-03-24 13:20:00,139.3,139.4,139.24,139.4,8177.0,132.0638,132.1586,132.0069,132.1586,8177.0
2021-03-24 13:25:00,139.37,139.52,139.34,139.43,9693.0,132.1301,132.2723,132.1017,132.187,9693.0
2021-03-24 13:30:00,139.53,139.62,139.45,139.57,6531.0,132.2818,132.3672,132.206,132.3198,6531.0
2021-03-24 13:35:00,139.6,139.9,139.59,139.9,9372.0,132.3482,132.6326,132.3387,132.6326,9372.0
2021-03-24 13:40:00,139.86,139.97,139.48,139.51,8145.0,132.5947,132.699,132.2344,132.2629,8145.0
2021-03-24 13:45:00,139.5,139.79,139.39,139.76,11072.0,132.2534,132.5283,132.1491,132.4999,11072.0
2021-03-24 13:50:00,139.8,139.87,139.64,139.73,8564.0,132.5378,132.6042,132.3861,132.4714,8564.0
2021-03-24 13:55:00,139.75,139.79,139.63,139.63,7728.0,132.4904,132.5283,132.3766,132.3766,7728.0
2021-03-24 14:00:00,139.65,139.73,139.57,139.68,8874.0,132.3956,132.4714,132.3198,132.424,8874.0
2021-03-24 14:05:00,139.74,139.77,139.58,139.68,8084.0,132.4809,132.5094,132.3292,132.424,8084.0
2021-03-24 14:10:00,139.66,139.68,139.5,139.56,9486.0,132.4051,132.424,132.2534,132.3103,9486.0
2021-03-24 14:15:00,139.6,139.62,139.38,139.56,26884.0,132.3482,132.3672,132.1396,132.3103,26884.0
2021-03-24 14:20:00,139.56,139.7,139.47,139.48,7799.0,132.3103,132.443,132.2249,132.2344,7799.0
2021-03-24 14:25:00,139.48,139.53,139.34,139.37,9621.0,132.2344,132.2818,132.1017,132.1301,9621.0
2021-03-24 14:30:00,139.3,139.32,139.0,139.17,13660.0,132.0638,132.0827,131.7794,131.9405,13660.0
2021-03-24 14:35:00,139.13,139.21,139.0,139.07,10012.0,131.9026,131.9785,131.7794,131.8457,10012.0
2021-03-24 14:40:00,139.13,139.15,138.85,138.85,12647.0,131.9026,131.9216,131.6372,131.6372,12647.0
2021-03-24 14:45:00,138.85,139.26,138.73,139.24,12607.0,131.6372,132.0259,131.5234,132.0069,12607.0
2021-03-24 14:50:00,139.26,139.26,138.86,138.91,13230.0,132.0259,132.0259,131.6466,131.694,13230.0
2021-03-24 14:55:00,138.88,139.24,138.86,139.05,8463.0,131.6656,132.0069,131.6466,131.8268,8463.0
2021-03-24 15:00:00,139.02,139.22,138.95,139.18,12627.0,131.7983,131.9879,131.732,131.95,12627.0
2021-03-24 15:05:00,139.13,139.38,139.13,139.22,20614.0,131.9026,132.1396,131.9026,131.9879,20614.0
2021-03-24 15:10:00,139.25,139.29,139.09,139.11,7185.0,132.0164,132.0543,131.8647,131.8836,7185.0
2021-03-24 15:15:00,139.12,139.37,139.06,139.26,14487.0,131.8931,132.1301,131.8362,132.0259,14487.0
2021-03-24 15:20:00,139.22,139.25,138.93,139.19,43362.0,131.9879,132.0164,131.713,131.9595,43362.0
2021-03-24 15:25:00,139.19,139.24,139.05,139.21,14384.0,131.9595,132.0069,131.8268,131.9785,14384.0
2021-03-24 15:30:00,139.22,139.23,138.88,138.92,26638.0,131.9879,131.9974,131.6656,131.7035,26638.0
2021-03-24 15:35:00,138.95,139.09,138.84,138.87,30329.0,131.732,131.8647,131.6277,131.6561,30329.0
2021-03-24 15:40:00,138.87,139.05,138.83,138.85,24205.0,131.6561,131.8268,131.6182,131.6372,24205.0
2021-03-24 15:45:00,138.9,139.12,138.88,138.93,30640.0,131.6846,131.8931,131.6656,131.713,30640.0
2021-03-24 15:50:00,138.9,138.94,138.7,138.74,55565.0,131.6846,131.7225,131.4949,131.5329,55565.0
2021-03-24 15:55:00,138.75,138.78,138.42,138.43,130191.0,131.5423,131.5708,131.2295,131.239,130191.0
2021-03-25 09:30:00,137.95,138.17,136.91,136.91,66742.0,130.7839,130.9925,129.7979,129.7979,66742.0
2021-03-25 09:35:00,136.95,137.49,136.76,137.05,28679.0,129.8359,130.3478,129.6557,129.9307,28679.0
2021-03-25 09:40:00,137.09,137.58,136.97,137.26,12718.0,129.9686,130.4331,129.8548,130.1297,12718.0
2021-03-25 09:45:00,137.22,137.82,137.15,137.74,14106.0,130.0918,130.6607,130.0255,130.5848,14106.0
2021-03-25 09:50:00,137.66,137.73,137.07,137.27,13473.0,130.509,130.5753,129.9496,130.1392,13473.0
2021-03-25 09:55:00,137.25,137.77,137.02,137.65,11114.0,130.1203,130.6133,129.9022,130.4995,11114.0
2021-03-25 10:00:00,137.62,137.91,137.26,137.74,13109.0,130.471,130.746,130.1297,130.5848,13109.0
2021-03-25 10:05:00,137.76,137.96,137.52,137.94,8897.0,130.6038,130.7934,130.3762,130.7744,8897.0
2021-03-25 10:10:00,137.96,138.06,137.71,137.92,7097.0,130.7934,130.8882,130.5564,130.7555,7097.0
2021-03-25 10:15:00,137.9,137.9,137.56,137.77,13020.0,130.7365,130.7365,130.4142,130.6133,13020.0
2021-03-25 10:20:00,137.64,138.05,137.62,137.93,10368.0,130.49,130.8787,130.471,130.7649,10368.0
2021-03-25 10:25:00,137.97,138.33,137.95,138.13,13899.0,130.8029,131.1442,130.7839,130.9546,13899.0
2021-03-25 10:30:00,138.21,138.44,138.06,138.09,10102.0,131.0304,131.2485,130.8882,130.9166,10102.0
2021-03-25 10:35:00,138.06,138.16,137.81,138.0,5438.0,130.8882,130.983,130.6512,130.8313,5438.0
2021-03-25 10:40:00,137.98,138.0,137.55,137.62,9435.0,130.8123,130.8313,130.4047,130.471,9435.0
2021-03-25 10:45:00,137.63,137.67,137.19,137.33,10347.0,130.4805,130.5185,130.0634,130.1961,10347.0
2021-03-25 10:50:00,137.31,137.32,137.13,137.19,19644.0,130.1772,130.1866,130.0065,130.0634,19644.0
2021-03-25 10:55:00,137.14,137.66,137.14,137.65,13270.0,130.016,130.509,130.016,130.4995,13270.0
2021-03-25 11:00:00,137.54,137.73,137.28,137.36,8897.0,130.3952,130.5753,130.1487,130.2246,8897.0
2021-03-25 11:05:00,137.36,137.88,137.35,137.64,7877.0,130.2246,130.7175,130.2151,130.49,7877.0
2021-03-25 11:10:00,137.66,138.68,137.62,138.56,38472.0,130.509,131.476,130.471,131.3622,38472.0
2021-03-25 11:15:00,138.54,138.99,138.45,138.85,40177.0,131.3433,131.7699,131.2579,131.6372,40177.0
2021-03-25 11:20:00,138.91,139.56,138.73,139.26,62501.0,131.694,132.3103,131.5234,132.0259,62501.0
2021-03-25 11:25:00,139.25,139.46,139.07,139.4,25917.0,132.0164,132.2155,131.8457,132.1586,25917.0
2021-03-25 11:30:00,139.43,139.79,139.32,139.66,38160.0,132.187,132.5283,132.0827,132.4051,38160.0
2021-03-25 11:35:00,139.65,139.94,139.59,139.86,22264.0,132.3956,132.6705,132.3387,132.5947,22264.0
2021-03-25 11:40:00,139.77,139.84,139.6,139.63,20965.0,132.5094,132.5757,132.3482,132.3766,20965.0
2021-03-25 11:45:00,139.68,139.88,139.51,139.72,16814.0,132.424,132.6136,132.2629,132.462,16814.0
2021-03-25 11:50:00,139.68,140.29,139.59,140.15,19102.0,132.424,133.0024,132.3387,132.8696,19102.0
2021-03-25 11:55:00,140.13,140.56,140.08,140.52,23216.0,132.8507,133.2583,132.8033,133.2204,23216.0
2021-03-25 12:00:00,140.49,140.72,140.37,140.49,28653.0,133.192,133.41,133.0782,133.192,28653.0
2021-03-25 12:05:00,140.44,140.83,140.35,140.71,31417.0,133.1446,133.5143,133.0592,133.4005,31417.0
2021-03-25 12:10:00,140.76,141.18,140.76,141.13,47760.0,133.4479,133.8461,133.4479,133.7987,47760.0
2021-03-25 12:15:00,141.14,141.66,141.12,141.23,53285.0,133.8082,134.3012,133.7892,133.8935,53285.0
2021-03-25 12:20:00,141.23,141.23,140.88,141.11,21828.0,133.8935,133.8935,133.5617,133.7798,21828.0
2021-03-25 12:25:00,141.15,141.29,140.94,141.19,19191.0,133.8177,133.9504,133.6186,133.8556,19191.0
2021-03-25 12:30:00,141.2,141.43,141.17,141.29,12768.0,133.8651,134.0831,133.8366,133.9504,12768.0
2021-03-25 12:35:00,141.3,141.37,141.0,141.21,14339.0,133.9599,134.0262,133.6755,133.8746,14339.0
2021-03-25 12:40:00,141.25,141.51,141.17,141.46,9997.0,133.9125,134.159,133.8366,134.1116,9997.0
2021-03-25 12:45:00,141.47,141.72,141.4,141.7,9180.0,134.1211,134.3581,134.0547,134.3391,9180.0
2021-03-25 12:50:00,141.68,141.77,141.58,141.62,19607.0,134.3201,134.4055,134.2253,134.2633,19607.0
2021-03-25 12:55:00,141.61,141.72,141.55,141.61,19703.0,134.2538,134.3581,134.1969,134.2538,19703.0
2021-03-25 13:00:00,141.66,141.76,141.43,141.72,30310.0,134.3012,134.396,134.0831,134.3581,30310.0
2021-03-25 13:05:00,141.74,142.09,141.69,141.92,27061.0,134.377,134.7088,134.3296,134.5477,27061.0
2021-03-25 13:10:00,141.92,142.07,141.79,142.04,11273.0,134.5477,134.6899,134.4244,134.6614,11273.0
2021-03-25 13:15:00,142.05,142.05,141.75,141.8,10617.0,134.6709,134.6709,134.3865,134.4339,10617.0
2021-03-25 13:20:00,141.85,142.06,141.78,141.97,18002.0,134.4813,134.6804,134.4149,134.5951,18002.0
2021-03-25 13:25:00,142.0,142.04,141.6,141.65,14446.0,134.6235,134.6614,134.2443,134.2917,14446.0
2021-03-25 13:30:00,141.67,141.8,141.62,141.66,19412.0,134.3107,134.4339,134.2633,134.3012,19412.0
2021-03-25 13:35:00,141.75,141.83,141.54,141.74,13811.0,134.3865,134.4624,134.1874,134.377,13811.0
2021-03-25 13:40:00,141.76,142.19,141.75,142.07,28988.0,134.396,134.8037,134.3865,134.6899,28988.0
2021-03-25 13:45:00,142.11,142.13,141.56,141.6,16067.0,134.7278,134.7468,134.2064,134.2443,16067.0
2021-03-25 13:50:00,141.56,141.68,141.43,141.68,12800.0,134.2064,134.3201,134.0831,134.3201,12800.0
2021-03-25 13:55:00,141.74,141.74,141.24,141.28,7907.0,134.377,134.377,133.903,133.9409,7907.0
2021-03-25 14:00:00,141.31,141.34,141.19,141.23,6024.0,133.9694,133.9978,133.8556,133.8935,6024.0
2021-03-25 14:05:00,141.24,141.53,141.21,141.4,9681.0,133.903,134.1779,133.8746,134.0547,9681.0
2021-03-25 14:10:00,141.35,141.44,141.27,141.44,8797.0,134.0073,134.0926,133.9314,134.0926,8797.0
2021-03-25 14:15:00,141.41,141.59,141.3,141.5,5417.0,134.0642,134.2348,133.9599,134.1495,5417.0
2021-03-25 14:20:00,141.51,141.52,141.29,141.43,5598.0,134.159,134.1685,133.9504,134.0831,5598.0
2021-03-25 14:25:00,141.44,141.53,141.0,141.0,14323.0,134.0926,134.1779,133.6755,133.6755,14323.0
2021-03-25 14:30:00,140.98,141.22,140.97,141.17,14224.0,133.6565,133.884,133.647,133.8366,14224.0
2021-03-25 14:35:00,141.13,141.65,141.12,141.58,11295.0,133.7987,134.2917,133.7892,134.2253,11295.0
2021-03-25 14:40:00,141.57,141.8,141.57,141.77,7795.0,134.2159,134.4339,134.2159,134.4055,7795.0
2021-03-25 14:45:00,141.81,141.93,141.73,141.77,8762.0,134.4434,134.5572,134.3675,134.4055,8762.0
2021-03-25 14:50:00,141.77,141.9,141.71,141.85,26040.0,134.4055,134.5287,134.3486,134.4813,26040.0
2021-03-25 14:55:00,141.83,141.92,141.66,141.87,14891.0,134.4624,134.5477,134.3012,134.5003,14891.0
2021-03-25 15:00:00,141.85,141.94,141.76,141.87,13241.0,134.4813,134.5666,134.396,134.5003,13241.0
2021-03-25 15:05:00,141.85,141.9,141.64,141.78,37647.0,134.4813,134.5287,134.2822,134.4149,37647.0
2021-03-25 15:10:00,141.81,142.2,141.81,142.11,18108.0,134.4434,134.8131,134.4434,134.7278,18108.0
2021-03-25 15:15:00,142.12,142.42,142.11,142.42,14009.0,134.7373,135.0217,134.7278,135.0217,14009.0
2021-03-25 15:20:00,142.46,142.53,142.23,142.28,15018.0,135.0596,135.126,134.8416,134.889,15018.0
2021-03-25 15:25:00,142.26,142.34,142.03,142.29,28440.0,134.87,134.9459,134.652,134.8985,28440.0
2021-03-25 15:30:00,142.28,142.32,142.11,142.25,30958.0,134.889,134.9269,134.7278,134.8605,30958.0
2021-03-25 15:35:00,142.24,142.25,141.99,142.19,27543.0,134.8511,134.8605,134.614,134.8037,27543.0
2021-03-25 15:40:00,142.22,142.27,141.95,142.05,25467.0,134.8321,134.8795,134.5761,134.6709,25467.0
2021-03-25 15:45:00,142.07,142.16,142.0,142.03,26595.0,134.6899,134.7752,134.6235,134.652,26595.0
2021-03-25 15:50:00,142.06,142.42,142.06,142.16,47691.0,134.6804,135.0217,134.6804,134.7752,47691.0
2021-03-25 15:55:00,142.14,142.41,142.09,142.29,129375.0,134.7562,135.0122,134.7088,134.8985,129375.0
2021-03-26 09:30:00,143.74,143.98,142.75,142.84,66064.0,136.2731,136.5007,135.3346,135.4199,66064.0
2021-03-26 09:35:00,143.04,143.2,141.87,142.47,30523.0,135.6095,135.7612,134.5003,135.0691,30523.0
2021-03-26 09:40:00,142.35,142.73,141.91,142.69,14894.0,134.9553,135.3156,134.5382,135.2777,14894.0
2021-03-26 09:45:00,142.58,142.71,142.25,142.27,9683.0,135.1734,135.2966,134.8605,134.8795,9683.0
2021-03-26 09:50:00,142.29,142.42,141.75,141.89,24444.0,134.8985,135.0217,134.3865,134.5192,24444.0
2021-03-26 09:55:00,141.92,142.39,141.87,142.35,7884.0,134.5477,134.9933,134.5003,134.9553,7884.0
2021-03-26 10:00:00,142.29,142.75,142.24,142.29,9698.0,134.8985,135.3346,134.8511,134.8985,9698.0
2021-03-26 10:05:00,142.33,142.63,142.32,142.59,6988.0,134.9364,135.2208,134.9269,135.1829,6988.0
2021-03-26 10:10:00,142.56,142.96,142.52,142.9,12463.0,135.1544,135.5337,135.1165,135.4768,12463.0
2021-03-26 10:15:00,142.86,143.15,142.77,143.15,12069.0,135.4388,135.7138,135.3535,135.7138,12069.0
2021-03-26 10:20:00,143.13,143.22,142.88,143.09,14981.0,135.6948,135.7801,135.4578,135.6569,14981.0
2021-03-26 10:25:00,143.08,143.25,143.03,143.05,9418.0,135.6474,135.8086,135.6,135.619,9418.0
2021-03-26 10:30:00,143.09,143.23,142.97,143.08,8505.0,135.6569,135.7896,135.5431,135.6474,8505.0
2021-03-26 10:35:00,143.09,143.14,142.81,142.85,11044.0,135.6569,135.7043,135.3914,135.4294,11044.0
2021-03-26 10:40:00,142.85,143.12,142.85,142.98,8202.0,135.4294,135.6853,135.4294,135.5526,8202.0
2021-03-26 10:45:00,143.0,143.07,142.5,142.68,9806.0,135.5716,135.6379,135.0975,135.2682,9806.0
2021-03-26 10:50:00,142.68,142.86,142.55,142.63,6311.0,135.2682,135.4388,135.1449,135.2208,6311.0
2021-03-26 10:55:00,142.63,142.71,142.53,142.53,5788.0,135.2208,135.2966,135.126,135.126,5788.0
2021-03-26 11:00:00,142.55,142.71,142.37,142.7,8047.0,135.1449,135.2966,134.9743,135.2872,8047.0
2021-03-26 11:05:00,142.66,142.66,142.34,142.37,4332.0,135.2492,135.2492,134.9459,134.9743,4332.0
2021-03-26 11:10:00,142.28,142.35,142.04,142.04,13146.0,134.889,134.9553,134.6614,134.6614,13146.0
2021-03-26 11:15:00,142.04,142.09,141.88,141.9,6535.0,134.6614,134.7088,134.5098,134.5287,6535.0
2021-03-26 11:20:00,141.99,142.13,141.92,141.97,8784.0,134.614,134.7468,134.5477,134.5951,8784.0
2021-03-26 11:25:00,141.99,142.32,141.99,142.32,5392.0,134.614,134.9269,134.614,134.9269,5392.0
2021-03-26 11:30:00,142.34,142.42,142.19,142.32,7130.0,134.9459,135.0217,134.8037,134.9269,7130.0
2021-03-26 11:35:00,142.31,142.41,142.16,142.18,4875.0,134.9174,135.0122,134.7752,134.7942,4875.0
2021-03-26 11:40:00,142.2,142.27,142.03,142.27,5299.0,134.8131,134.8795,134.652,134.8795,5299.0
2021-03-26 11:45:00,142.19,142.2,141.94,141.94,5689.0,134.8037,134.8131,134.5666,134.5666,5689.0
2021-03-26 11:50:00,141.97,142.02,141.72,141.72,10907.0,134.5951,134.6425,134.3581,134.3581,10907.0
2021-03-26 11:55:00,141.76,141.86,141.6,141.71,9221.0,134.396,134.4908,134.2443,134.3486,9221.0
2021-03-26 12:00:00,141.68,141.81,141.59,141.59,6137.0,134.3201,134.4434,134.2348,134.2348,6137.0
2021-03-26 12:05:00,141.59,141.64,141.49,141.58,8842.0,134.2348,134.2822,134.14,134.2253,8842.0
2021-03-26 12:10:00,141.52,141.84,141.51,141.81,8767.0,134.1685,134.4718,134.159,134.4434,8767.0
2021-03-26 12:15:00,141.83,141.83,141.58,141.6,12833.0,134.4624,134.4624,134.2253,134.2443,12833.0
2021-03-26 12:20:00,141.64,141.68,141.45,141.53,16680.0,134.2822,134.3201,134.1021,134.1779,16680.0
2021-03-26 12:25:00,141.51,141.56,141.35,141.36,28185.0,134.159,134.2064,134.0073,134.0168,28185.0
2021-03-26 12:30:00,141.39,141.53,141.34,141.5,14626.0,134.0452,134.1779,133.9978,134.1495,14626.0
2021-03-26 12:35:00,141.58,141.8,141.54,141.76,8464.0,134.2253,134.4339,134.1874,134.396,8464.0
2021-03-26 12:40:00,141.77,141.97,141.76,141.94,9120.0,134.4055,134.5951,134.396,134.5666,9120.0
2021-03-26 12:45:00,141.96,141.98,141.81,141.97,7728.0,134.5856,134.6046,134.4434,134.5951,7728.0
2021-03-26 12:50:00,142.0,142.2,141.98,142.14,9162.0,134.6235,134.8131,134.6046,134.7562,9162.0
2021-03-26 12:55:00,142.16,142.22,141.89,141.9,10013.0,134.7752,134.8321,134.5192,134.5287,10013.0
2021-03-26 13:00:00,141.93,142.06,141.9,142.06,9031.0,134.5572,134.6804,134.5287,134.6804,9031.0
2021-03-26 13:05:00,142.05,142.33,142.04,142.33,8339.0,134.6709,134.9364,134.6614,134.9364,8339.0
2021-03-26 13:10:00,142.28,142.32,142.02,142.12,5884.0,134.889,134.9269,134.6425,134.7373,5884.0
2021-03-26 13:15:00,142.16,142.23,142.07,142.07,5314.0,134.7752,134.8416,134.6899,134.6899,5314.0
2021-03-26 13:20:00,142.01,142.07,141.93,141.98,4376.0,134.633,134.6899,134.5572,134.6046,4376.0
2021-03-26 13:25:00,142.0,142.11,141.94,142.02,6543.0,134.6235,134.7278,134.5666,134.6425,6543.0
2021-03-26 13:30:00,142.01,142.18,142.01,142.17,3939.0,134.633,134.7942,134.633,134.7847,3939.0
2021-03-26 13:35:00,142.14,142.14,141.86,141.86,8476.0,134.7562,134.7562,134.4908,134.4908,8476.0
2021-03-26 13:40:00,141.89,141.96,141.84,141.87,10648.0,134.5192,134.5856,134.4718,134.5003,10648.0
2021-03-26 13:45:00,141.87,141.93,141.6,141.62,10360.0,134.5003,134.5572,134.2443,134.2633,10360.0
2021-03-26 13:50:00,141.61,141.89,141.61,141.88,8732.0,134.2538,134.5192,134.2538,134.5098,8732.0
2021-03-26 13:55:00,141.89,142.0,141.88,141.99,9613.0,134.5192,134.6235,134.5098,134.614,9613.0
2021-03-26 14:00:00,142.01,142.03,141.82,141.86,12765.0,134.633,134.652,134.4529,134.4908,12765.0
2021-03-26 14:05:00,141.86,141.86,141.31,141.36,19152.0,134.4908,134.4908,133.9694,134.0168,19152.0
2021-03-26 14:10:00,141.39,141.49,141.2,141.25,17090.0,134.0452,134.14,133.8651,133.9125,17090.0
2021-03-26 14:15:00,141.23,141.42,141.05,141.42,10353.0,133.8935,134.0737,133.7229,134.0737,10353.0
2021-03-26 14:20:00,141.42,141.63,141.32,141.63,13401.0,134.0737,134.2727,133.9788,134.2727,13401.0
2021-03-26 14:25:00,141.67,141.67,141.44,141.5,13567.0,134.3107,134.3107,134.0926,134.1495,13567.0
2021-03-26 14:30:00,141.52,141.78,141.44,141.75,13623.0,134.1685,134.4149,134.0926,134.3865,13623.0
2021-03-26 14:35:00,141.78,142.01,141.71,141.8,20309.0,134.4149,134.633,134.3486,134.4339,20309.0
2021-03-26 14:40:00,141.76,141.9,141.5,141.51,22335.0,134.396,134.5287,134.1495,134.159,22335.0
2021-03-26 14:45:00,141.46,141.51,141.22,141.25,19156.0,134.1116,134.159,133.884,133.9125,19156.0
2021-03-26 14:50:00,141.25,142.1,141.19,142.01,33216.0,133.9125,134.7183,133.8556,134.633,33216.0
2021-03-26 14:55:00,142.0,142.15,141.9,142.15,20060.0,134.6235,134.7657,134.5287,134.7657,20060.0
2021-03-26 15:00:00,142.09,142.18,141.98,142.14,22677.0,134.7088,134.7942,134.6046,134.7562,22677.0
2021-03-26 15:05:00,142.15,142.19,141.89,141.92,15965.0,134.7657,134.8037,134.5192,134.5477,15965.0
2021-03-26 15:10:00,141.92,142.29,141.91,142.15,13398.0,134.5477,134.8985,134.5382,134.7657,13398.0
2021-03-26 15:15:00,142.21,142.58,142.18,142.57,11394.0,134.8226,135.1734,134.7942,135.1639,11394.0
2021-03-26 15:20:00,142.59,142.62,142.37,142.37,12659.0,135.1829,135.2113,134.9743,134.9743,12659.0
2021-03-26 15:25:00,142.34,142.44,142.25,142.43,18282.0,134.9459,135.0407,134.8605,135.0312,18282.0
2021-03-26 15:30:00,142.42,142.58,142.41,142.53,16154.0,135.0217,135.1734,135.0122,135.126,16154.0
2021-03-26 15:35:00,142.52,142.65,142.34,142.5,20882.0,135.1165,135.2398,134.9459,135.0975,20882.0
2021-03-26 15:40:00,142.52,142.65,142.41,142.65,24368.0,135.1165,135.2398,135.0122,135.2398,24368.0
2021-03-26 15:45:00,142.66,143.11,142.61,143.03,52048.0,135.2492,135.6759,135.2018,135.6,52048.0
2021-03-26 15:50:00,143.08,143.25,142.9,143.22,75524.0,135.6474,135.8086,135.4768,135.7801,75524.0
2021-03-26 15:55:00,143.2,143.9,143.2,143.66,182834.0,135.7612,136.4248,135.7612,136.1973,182834.0
2021-03-29 09:30:00,141.98,142.36,141.62,142.07,45013.0,134.6046,134.9648,134.2633,134.6899,45013.0
2021-03-29 09:35:00,142.17,142.38,141.87,142.17,17969.0,134.7847,134.9838,134.5003,134.7847,17969.0
2021-03-29 09:40:00,142.05,142.15,141.68,141.68,12966.0,134.6709,134.7657,134.3201,134.3201,12966.0
2021-03-29 09:45:00,141.71,141.91,141.38,141.45,21040.0,134.3486,134.5382,134.0357,134.1021,21040.0
2021-03-29 09:50:00,141.55,141.97,141.54,141.84,9313.0,134.1969,134.5951,134.1874,134.4718,9313.0
2021-03-29 09:55:00,141.76,142.44,141.6,142.16,12361.0,134.396,135.0407,134.2443,134.7752,12361.0
2021-03-29 10:00:00,142.13,142.67,142.03,142.58,18891.0,134.7468,135.2587,134.652,135.1734,18891.0
2021-03-29 10:05:00,142.83,142.85,142.25,142.35,13406.0,135.4104,135.4294,134.8605,134.9553,13406.0
2021-03-29 10:10:00,142.36,142.63,142.26,142.52,7472.0,134.9648,135.2208,134.87,135.1165,7472.0
2021-03-29 10:15:00,142.53,142.58,142.19,142.31,8214.0,135.126,135.1734,134.8037,134.9174,8214.0
2021-03-29 10:20:00,142.12,142.14,141.78,142.05,10508.0,134.7373,134.7562,134.4149,134.6709,10508.0
2021-03-29 10:25:00,141.97,142.17,141.77,141.77,8601.0,134.5951,134.7847,134.4055,134.4055,8601.0
2021-03-29 10:30:00,141.77,141.84,141.45,141.45,14373.0,134.4055,134.4718,134.1021,134.1021,14373.0
2021-03-29 10:35:00,141.53,141.61,141.17,141.17,12069.0,134.1779,134.2538,133.8366,133.8366,12069.0
2021-03-29 10:40:00,141.2,141.22,140.93,141.02,15195.0,133.8651,133.884,133.6091,133.6944,15195.0
2021-03-29 10:45:00,140.97,141.21,140.87,141.09,10713.0,133.647,133.8746,133.5522,133.7608,10713.0
2021-03-29 10:50:00,141.09,141.21,140.64,140.64,10571.0,133.7608,133.8746,133.3342,133.3342,10571.0
2021-03-29 10:55:00,140.69,140.99,140.57,140.92,20282.0,133.3816,133.666,133.2678,133.5996,20282.0
2021-03-29 11:00:00,140.86,141.1,140.85,140.97,8618.0,133.5427,133.7703,133.5333,133.647,8618.0
2021-03-29 11:05:00,140.96,141.04,140.72,140.86,9811.0,133.6375,133.7134,133.41,133.5427,9811.0
2021-03-29 11:10:00,140.85,141.07,140.43,140.49,14711.0,133.5333,133.7418,133.1351,133.192,14711.0
2021-03-29 11:15:00,140.47,140.61,140.44,140.5,10438.0,133.173,133.3057,133.1446,133.2014,10438.0
2021-03-29 11:20:00,140.44,140.64,140.34,140.45,10423.0,133.1446,133.3342,133.0498,133.154,10423.0
2021-03-29 11:25:00,140.51,140.66,140.34,140.43,18930.0,133.2109,133.3531,133.0498,133.1351,18930.0
2021-03-29 11:30:00,140.45,140.84,140.31,140.82,16404.0,133.154,133.5238,133.0213,133.5048,16404.0
2021-03-29 11:35:00,140.79,140.99,140.67,140.89,11230.0,133.4764,133.666,133.3626,133.5712,11230.0
2021-03-29 11:40:00,140.88,141.24,140.84,141.22,24645.0,133.5617,133.903,133.5238,133.884,24645.0
2021-03-29 11:45:00,141.22,141.48,141.22,141.38,13671.0,133.884,134.1305,133.884,134.0357,13671.0
2021-03-29 11:50:00,141.33,141.75,141.3,141.72,11245.0,133.9883,134.3865,133.9599,134.3581,11245.0
2021-03-29 11:55:00,141.73,142.01,141.72,141.96,5767.0,134.3675,134.633,134.3581,134.5856,5767.0
2021-03-29 12:00:00,141.89,142.03,141.84,141.84,7245.0,134.5192,134.652,134.4718,134.4718,7245.0
2021-03-29 12:05:00,141.8,141.97,141.66,141.67,12819.0,134.4339,134.5951,134.3012,134.3107,12819.0
2021-03-29 12:10:00,141.71,141.81,141.52,141.73,12622.0,134.3486,134.4434,134.1685,134.3675,12622.0
2021-03-29 12:15:00,141.72,141.72,141.25,141.25,6364.0,134.3581,134.3581,133.9125,133.9125,6364.0
2021-03-29 12:20:00,141.28,141.31,141.07,141.25,7190.0,133.9409,133.9694,133.7418,133.9125,7190.0
2021-03-29 12:25:00,141.2,141.46,141.15,141.46,6250.0,133.8651,134.1116,133.8177,134.1116,6250.0
2021-03-29 12:30:00,141.48,141.62,141.4,141.51,10238.0,134.1305,134.2633,134.0547,134.159,10238.0
2021-03-29 12:35:00,141.51,141.67,141.45,141.59,8266.0,134.159,134.3107,134.1021,134.2348,8266.0
2021-03-29 12:40:00,141.53,141.69,141.48,141.67,5336.0,134.1779,134.3296,134.1305,134.3107,5336.0
2021-03-29 12:45:00,141.67,141.67,141.52,141.58,5852.0,134.3107,134.3107,134.1685,134.2253,5852.0
2021-03-29 12:50:00,141.58,141.8,141.46,141.8,7945.0,134.2253,134.4339,134.1116,134.4339,7945.0
2021-03-29 12:55:00,141.77,141.84,141.67,141.76,6021.0,134.4055,134.4718,134.3107,134.396,6021.0
2021-03-29 13:00:00,141.8,141.97,141.76,141.97,7614.0,134.4339,134.5951,134.396,134.5951,7614.0
2021-03-29 13:05:00,142.1,142.14,141.99,142.09,7205.0,134.7183,134.7562,134.614,134.7088,7205.0
2021-03-29 13:10:00,141.99,142.16,141.93,142.08,8516.0,134.614,134.7752,134.5572,134.6994,8516.0
2021-03-29 13:15:00,142.09,142.14,142.07,142.12,2766.0,134.7088,134.7562,134.6899,134.7373,2766.0
2021-03-29 13:20:00,142.2,142.21,142.01,142.03,4825.0,134.8131,134.8226,134.633,134.652,4825.0
2021-03-29 13:25:00,142.04,142.09,141.89,142.02,12705.0,134.6614,134.7088,134.5192,134.6425,12705.0
2021-03-29 13:30:00,141.99,142.26,141.91,142.26,7597.0,134.614,134.87,134.5382,134.87,7597.0
2021-03-29 13:35:00,142.26,142.27,142.05,142.17,18583.0,134.87,134.8795,134.6709,134.7847,18583.0
2021-03-29 13:40:00,142.11,142.18,141.96,141.98,3696.0,134.7278,134.7942,134.5856,134.6046,3696.0
2021-03-29 13:45:00,141.93,142.06,141.82,141.97,5379.0,134.5572,134.6804,134.4529,134.5951,5379.0
2021-03-29 13:50:00,141.93,142.04,141.88,141.91,4147.0,134.5572,134.6614,134.5098,134.5382,4147.0
2021-03-29 13:55:00,141.85,141.95,141.79,141.93,11063.0,134.4813,134.5761,134.4244,134.5572,11063.0
2021-03-29 14:00:00,141.89,142.11,141.77,142.11,8261.0,134.5192,134.7278,134.4055,134.7278,8261.0
2021-03-29 14:05:00,142.09,142.18,142.07,142.07,7143.0,134.7088,134.7942,134.6899,134.6899,7143.0
2021-03-29 14:10:00,142.06,142.38,141.89,142.38,5843.0,134.6804,134.9838,134.5192,134.9838,5843.0
2021-03-29 14:15:00,142.31,142.31,142.09,142.1,5880.0,134.9174,134.9174,134.7088,134.7183,5880.0
2021-03-29 14:20:00,142.15,142.43,142.07,142.4,15700.0,134.7657,135.0312,134.6899,135.0027,15700.0
2021-03-29 14:25:00,142.44,142.58,142.4,142.5,10157.0,135.0407,135.1734,135.0027,135.0975,10157.0
2021-03-29 14:30:00,142.48,142.55,142.27,142.4,12060.0,135.0786,135.1449,134.8795,135.0027,12060.0
2021-03-29 14:35:00,142.46,142.52,142.31,142.42,26694.0,135.0596,135.1165,134.9174,135.0217,26694.0
2021-03-29 14:40:00,142.4,142.58,142.39,142.5,7453.0,135.0027,135.1734,134.9933,135.0975,7453.0
2021-03-29 14:45:00,142.5,142.8,142.49,142.74,9527.0,135.0975,135.382,135.0881,135.3251,9527.0
2021-03-29 14:50:00,142.67,142.82,142.54,142.56,21547.0,135.2587,135.4009,135.1355,135.1544,21547.0
2021-03-29 14:55:00,142.54,142.63,142.36,142.59,20631.0,135.1355,135.2208,134.9648,135.1829,20631.0
2021-03-29 15:00:00,142.65,142.73,142.5,142.65,12070.0,135.2398,135.3156,135.0975,135.2398,12070.0
2021-03-29 15:05:00,142.63,142.75,142.5,142.65,6384.0,135.2208,135.3346,135.0975,135.2398,6384.0
2021-03-29 15:10:00,142.61,142.68,142.51,142.68,6563.0,135.2018,135.2682,135.107,135.2682,6563.0
2021-03-29 15:15:00,142.71,142.88,142.7,142.79,7171.0,135.2966,135.4578,135.2872,135.3725,7171.0
2021-03-29 15:20:00,142.84,142.94,142.77,142.94,9159.0,135.4199,135.5147,135.3535,135.5147,9159.0
2021-03-29 15:25:00,142.97,143.07,142.89,143.0,8421.0,135.5431,135.6379,135.4673,135.5716,8421.0
2021-03-29 15:30:00,142.96,142.98,142.83,142.89,14977.0,135.5337,135.5526,135.4104,135.4673,14977.0
2021-03-29 15:35:00,142.86,143.02,142.86,142.94,19096.0,135.4388,135.5905,135.4388,135.5147,19096.0
2021-03-29 15:40:00,142.96,143.01,142.66,142.66,12811.0,135.5337,135.5811,135.2492,135.2492,12811.0
2021-03-29 15:45:00,142.7,142.93,142.59,142.67,26805.0,135.2872,135.5052,135.1829,135.2587,26805.0
2021-03-29 15:50:00,142.65,142.71,142.48,142.49,31007.0,135.2398,135.2966,135.0786,135.0881,31007.0
2021-03-29 15:55:00,142.49,142.61,142.11,142.18,136625.0,135.0881,135.2018,134.7278,134.7942,136625.0
2021-03-30 09:30:00,142.9,143.54,142.75,143.13,51027.0,135.4768,136.0835,135.3346,135.6948,51027.0
2021-03-30 09:35:00,143.1,143.35,142.75,143.01,22735.0,135.6664,135.9034,135.3346,135.5811,22735.0
2021-03-30 09:40:00,142.97,143.42,142.78,143.24,22429.0,135.5431,135.9698,135.363,135.7991,22429.0
2021-03-30 09:45:00,143.24,143.35,142.8,142.8,11210.0,135.7991,135.9034,135.382,135.382,11210.0
2021-03-30 09:50:00,142.78,142.92,142.61,142.87,9341.0,135.363,135.4957,135.2018,135.4483,9341.0
2021-03-30 09:55:00,142.95,143.49,142.94,143.42,8356.0,135.5242,136.0361,135.5147,135.9698,8356.0
2021-03-30 10:00:00,143.47,143.67,143.39,143.46,13989.0,136.0172,136.2068,135.9413,136.0077,13989.0
2021-03-30 10:05:00,143.49,143.54,143.23,143.44,8119.0,136.0361,136.0835,135.7896,135.9887,8119.0
2021-03-30 10:10:00,143.32,143.66,143.28,143.63,8072.0,135.875,136.1973,135.837,136.1688,8072.0
2021-03-30 10:15:00,143.65,143.65,143.17,143.25,4567.0,136.1878,136.1878,135.7327,135.8086,4567.0
2021-03-30 10:20:00,143.17,143.21,142.82,143.05,13708.0,135.7327,135.7707,135.4009,135.619,13708.0
2021-03-30 10:25:00,143.06,143.56,143.03,143.56,22442.0,135.6285,136.1025,135.6,136.1025,22442.0
2021-03-30 10:30:00,143.51,143.69,143.42,143.61,9723.0,136.0551,136.2257,135.9698,136.1499,9723.0
2021-03-30 10:35:00,143.61,143.88,143.51,143.86,15471.0,136.1499,136.4059,136.0551,136.3869,15471.0
2021-03-30 10:40:00,143.84,143.95,143.6,143.6,11306.0,136.3679,136.4722,136.1404,136.1404,11306.0
2021-03-30 10:45:00,143.6,143.89,143.53,143.84,9988.0,136.1404,136.4153,136.074,136.3679,9988.0
2021-03-30 10:50:00,143.86,143.91,143.56,143.59,16298.0,136.3869,136.4343,136.1025,136.1309,16298.0
2021-03-30 10:55:00,143.63,143.77,143.56,143.7,12617.0,136.1688,136.3016,136.1025,136.2352,12617.0
2021-03-30 11:00:00,143.69,144.08,143.66,144.02,36273.0,136.2257,136.5955,136.1973,136.5386,36273.0
2021-03-30 11:05:00,144.0,144.13,143.92,144.12,9190.0,136.5196,136.6429,136.4438,136.6334,9190.0
2021-03-30 11:10:00,144.09,144.29,144.02,144.27,19928.0,136.605,136.7946,136.5386,136.7756,19928.0
2021-03-30 11:15:00,144.26,144.48,144.26,144.35,36075.0,136.7661,136.9747,136.7661,136.8514,36075.0
2021-03-30 11:20:00,144.36,144.39,144.07,144.08,9422.0,136.8609,136.8894,136.586,136.5955,9422.0
2021-03-30 11:25:00,144.03,144.08,143.84,143.94,8762.0,136.5481,136.5955,136.3679,136.4627,8762.0
2021-03-30 11:30:00,143.91,143.96,143.71,143.75,9311.0,136.4343,136.4817,136.2447,136.2826,9311.0
2021-03-30 11:35:00,143.71,143.78,143.58,143.71,8031.0,136.2447,136.3111,136.1214,136.2447,8031.0
2021-03-30 11:40:00,143.69,143.72,143.56,143.67,4905.0,136.2257,136.2542,136.1025,136.2068,4905.0
2021-03-30 11:45:00,143.67,143.83,143.5,143.5,12639.0,136.2068,136.3585,136.0456,136.0456,12639.0
2021-03-30 11:50:00,143.5,143.69,143.5,143.6,9404.0,136.0456,136.2257,136.0456,136.1404,9404.0
2021-03-30 11:55:00,143.59,143.62,143.47,143.5,8423.0,136.1309,136.1594,136.0172,136.0456,8423.0
2021-03-30 12:00:00,143.59,143.66,143.52,143.62,8283.0,136.1309,136.1973,136.0646,136.1594,8283.0
2021-03-30 12:05:00,143.62,143.79,143.6,143.78,6476.0,136.1594,136.3205,136.1404,136.3111,6476.0
2021-03-30 12:10:00,143.76,143.77,143.45,143.58,11445.0,136.2921,136.3016,135.9982,136.1214,11445.0
2021-03-30 12:15:00,143.61,143.67,143.46,143.46,12551.0,136.1499,136.2068,136.0077,136.0077,12551.0
2021-03-30 12:20:00,143.43,143.49,143.32,143.49,3487.0,135.9792,136.0361,135.875,136.0361,3487.0
2021-03-30 12:25:00,143.42,143.49,143.39,143.44,4116.0,135.9698,136.0361,135.9413,135.9887,4116.0
2021-03-30 12:30:00,143.44,143.56,143.38,143.52,8602.0,135.9887,136.1025,135.9318,136.0646,8602.0
2021-03-30 12:35:00,143.53,143.63,143.51,143.61,7383.0,136.074,136.1688,136.0551,136.1499,7383.0
2021-03-30 12:40:00,143.64,143.7,143.59,143.64,17162.0,136.1783,136.2352,136.1309,136.1783,17162.0
2021-03-30 12:45:00,143.62,143.77,143.62,143.69,7546.0,136.1594,136.3016,136.1594,136.2257,7546.0
2021-03-30 12:50:00,143.72,143.75,143.59,143.73,6015.0,136.2542,136.2826,136.1309,136.2637,6015.0
2021-03-30 12:55:00,143.69,143.79,143.6,143.7,6724.0,136.2257,136.3205,136.1404,136.2352,6724.0
2021-03-30 13:00:00,143.69,143.71,143.46,143.63,6733.0,136.2257,136.2447,136.0077,136.1688,6733.0
2021-03-30 13:05:00,143.62,143.62,143.46,143.49,11639.0,136.1594,136.1594,136.0077,136.0361,11639.0
2021-03-30 13:10:00,143.5,143.52,143.43,143.44,3242.0,136.0456,136.0646,135.9792,135.9887,3242.0
2021-03-30 13:15:00,143.43,143.59,143.43,143.59,4373.0,135.9792,136.1309,135.9792,136.1309,4373.0
2021-03-30 13:20:00,143.56,143.66,143.52,143.64,8956.0,136.1025,136.1973,136.0646,136.1783,8956.0
2021-03-30 13:25:00,143.61,143.61,143.49,143.5,3167.0,136.1499,136.1499,136.0361,136.0456,3167.0
2021-03-30 13:30:00,143.5,143.56,143.44,143.52,8747.0,136.0456,136.1025,135.9887,136.0646,8747.0
2021-03-30 13:35:00,143.56,143.69,143.45,143.69,5405.0,136.1025,136.2257,135.9982,136.2257,5405.0
2021-03-30 13:40:00,143.69,143.82,143.66,143.74,10777.0,136.2257,136.349,136.1973,136.2731,10777.0
2021-03-30 13:45:00,143.74,143.85,143.65,143.68,5900.0,136.2731,136.3774,136.1878,136.2162,5900.0
2021-03-30 13:50:00,143.67,143.68,143.58,143.64,4247.0,136.2068,136.2162,136.1214,136.1783,4247.0
2021-03-30 13:55:00,143.63,143.68,143.5,143.56,8301.0,136.1688,136.2162,136.0456,136.1025,8301.0
2021-03-30 14:00:00,143.51,143.57,143.44,143.45,10094.0,136.0551,136.112,135.9887,135.9982,10094.0
2021-03-30 14:05:00,143.45,143.71,143.45,143.68,10378.0,135.9982,136.2447,135.9982,136.2162,10378.0
2021-03-30 14:10:00,143.68,143.85,143.63,143.84,8404.0,136.2162,136.3774,136.1688,136.3679,8404.0
2021-03-30 14:15:00,143.81,143.89,143.77,143.88,5923.0,136.3395,136.4153,136.3016,136.4059,5923.0
2021-03-30 14:20:00,143.91,143.98,143.77,143.82,9110.0,136.4343,136.5007,136.3016,136.349,9110.0
2021-03-30 14:25:00,143.8,143.98,143.8,143.82,3931.0,136.33,136.5007,136.33,136.349,3931.0
2021-03-30 14:30:00,143.8,143.84,143.73,143.74,5711.0,136.33,136.3679,136.2637,136.2731,5711.0
2021-03-30 14:35:00,143.71,143.77,143.67,143.74,10674.0,136.2447,136.3016,136.2068,136.2731,10674.0
2021-03-30 14:40:00,143.74,143.86,143.71,143.81,9467.0,136.2731,136.3869,136.2447,136.3395,9467.0
2021-03-30 14:45:00,143.83,143.85,143.76,143.85,7037.0,136.3585,136.3774,136.2921,136.3774,7037.0
2021-03-30 14:50:00,143.87,143.94,143.81,143.93,2534.0,136.3964,136.4627,136.3395,136.4533,2534.0
2021-03-30 14:55:00,143.93,144.07,143.87,144.06,7682.0,136.4533,136.586,136.3964,136.5765,7682.0
2021-03-30 15:00:00,144.05,144.29,143.99,144.28,8047.0,136.567,136.7946,136.5101,136.7851,8047.0
2021-03-30 15:05:00,144.22,144.23,144.08,144.09,6124.0,136.7282,136.7377,136.5955,136.605,6124.0
2021-03-30 15:10:00,144.08,144.12,143.85,143.92,7746.0,136.5955,136.6334,136.3774,136.4438,7746.0
2021-03-30 15:15:00,143.97,143.97,143.74,143.79,8399.0,136.4912,136.4912,136.2731,136.3205,8399.0
2021-03-30 15:20:00,143.82,143.99,143.79,143.97,8307.0,136.349,136.5101,136.3205,136.4912,8307.0
2021-03-30 15:25:00,143.96,144.12,143.95,144.04,14474.0,136.4817,136.6334,136.4722,136.5575,14474.0
2021-03-30 15:30:00,144.07,144.12,143.97,144.03,19948.0,136.586,136.6334,136.4912,136.5481,19948.0
2021-03-30 15:35:00,144.02,144.06,143.74,143.76,17177.0,136.5386,136.5765,136.2731,136.2921,17177.0
2021-03-30 15:40:00,143.75,143.77,143.59,143.6,24661.0,136.2826,136.3016,136.1309,136.1404,24661.0
2021-03-30 15:45:00,143.53,143.54,143.28,143.31,20463.0,136.074,136.0835,135.837,135.8655,20463.0
2021-03-30 15:50:00,143.27,143.34,143.06,143.11,37316.0,135.8275,135.8939,135.6285,135.6759,37316.0
2021-03-30 15:55:00,143.09,143.58,143.04,143.57,133027.0,135.6569,136.1214,135.6095,136.112,133027.0
2021-03-31 09:30:00,142.98,143.26,142.43,142.82,47509.0,135.9647,136.231,135.4417,135.8126,47509.0
2021-03-31 09:35:00,142.93,143.24,142.76,143.09,17943.0,135.9172,136.212,135.7555,136.0693,17943.0
2021-03-31 09:40:00,143.11,143.13,142.53,142.53,9550.0,136.0883,136.1074,135.5368,135.5368,9550.0
2021-03-31 09:45:00,142.65,142.76,142.21,142.21,42454.0,135.6509,135.7555,135.2325,135.2325,42454.0
2021-03-31 09:50:00,142.21,142.28,142.02,142.19,21212.0,135.2325,135.2991,135.0518,135.2135,21212.0
2021-03-31 09:55:00,142.2,142.42,142.16,142.38,4927.0,135.223,135.4322,135.1849,135.3942,4927.0
2021-03-31 10:00:00,142.32,142.32,141.82,142.13,16949.0,135.3371,135.3371,134.8616,135.1564,16949.0
2021-03-31 10:05:00,142.19,142.25,142.04,142.04,5069.0,135.2135,135.2705,135.0708,135.0708,5069.0
2021-03-31 10:10:00,142.04,142.26,141.93,141.93,11534.0,135.0708,135.28,134.9662,134.9662,11534.0
2021-03-31 10:15:00,141.93,141.93,141.69,141.71,12425.0,134.9662,134.9662,134.738,134.757,12425.0
2021-03-31 10:20:00,141.73,141.75,141.42,141.59,9423.0,134.776,134.7951,134.4813,134.6429,9423.0
2021-03-31 10:25:00,141.62,141.7,141.35,141.42,12164.0,134.6714,134.7475,134.4147,134.4813,12164.0
2021-03-31 10:30:00,141.49,141.84,141.37,141.73,12369.0,134.5478,134.8806,134.4337,134.776,12369.0
2021-03-31 10:35:00,141.75,141.8,141.65,141.74,4568.0,134.7951,134.8426,134.7,134.7856,4568.0
2021-03-31 10:40:00,141.82,142.07,141.76,141.82,14348.0,134.8616,135.0994,134.8046,134.8616,14348.0
2021-03-31 10:45:00,141.84,141.84,141.5,141.69,20312.0,134.8806,134.8806,134.5573,134.738,20312.0
2021-03-31 10:50:00,141.64,141.73,141.52,141.61,6731.0,134.6905,134.776,134.5763,134.6619,6731.0
2021-03-31 10:55:00,141.56,141.77,141.46,141.75,16396.0,134.6144,134.8141,134.5193,134.7951,16396.0
2021-03-31 11:00:00,141.71,141.93,141.68,141.93,12338.0,134.757,134.9662,134.7285,134.9662,12338.0
2021-03-31 11:05:00,141.92,141.96,141.76,141.93,13018.0,134.9567,134.9948,134.8046,134.9662,13018.0
2021-03-31 11:10:00,141.87,142.09,141.8,142.01,9789.0,134.9092,135.1184,134.8426,135.0423,9789.0
2021-03-31 11:15:00,142.03,142.21,142.0,142.2,6849.0,135.0613,135.2325,135.0328,135.223,6849.0
2021-03-31 11:20:00,142.25,142.29,142.15,142.16,4024.0,135.2705,135.3086,135.1754,135.1849,4024.0
2021-03-31 11:25:00,142.08,142.09,141.82,141.87,4841.0,135.1089,135.1184,134.8616,134.9092,4841.0
2021-03-31 11:30:00,141.83,141.9,141.74,141.87,16593.0,134.8711,134.9377,134.7856,134.9092,16593.0
2021-03-31 11:35:00,141.85,141.95,141.82,141.89,14585.0,134.8902,134.9853,134.8616,134.9282,14585.0
2021-03-31 11:40:00,141.85,142.02,141.82,142.01,8336.0,134.8902,135.0518,134.8616,135.0423,8336.0
2021-03-31 11:45:00,142.03,142.16,142.03,142.1,4466.0,135.0613,135.1849,135.0613,135.1279,4466.0
2021-03-31 11:50:00,142.08,142.14,142.01,142.07,21854.0,135.1089,135.1659,135.0423,135.0994,21854.0
2021-03-31 11:55:00,142.13,142.13,141.88,141.88,36455.0,135.1564,135.1564,134.9187,134.9187,36455.0
2021-03-31 12:00:00,141.96,141.99,141.88,141.93,4680.0,134.9948,135.0233,134.9187,134.9662,4680.0
2021-03-31 12:05:00,141.97,142.14,141.95,142.11,5634.0,135.0043,135.1659,134.9853,135.1374,5634.0
2021-03-31 12:10:00,142.17,142.21,142.09,142.17,5073.0,135.1945,135.2325,135.1184,135.1945,5073.0
2021-03-31 12:15:00,142.13,142.18,142.01,142.1,6966.0,135.1564,135.204,135.0423,135.1279,6966.0
2021-03-31 12:20:00,142.04,142.1,142.0,142.07,3961.0,135.0708,135.1279,135.0328,135.0994,3961.0
2021-03-31 12:25:00,142.05,142.13,141.98,142.11,6703.0,135.0803,135.1564,135.0138,135.1374,6703.0
2021-03-31 12:30:00,142.08,142.08,141.95,142.0,28546.0,135.1089,135.1089,134.9853,135.0328,28546.0
2021-03-31 12:35:00,142.0,142.02,141.9,141.92,14742.0,135.0328,135.0518,134.9377,134.9567,14742.0
2021-03-31 12:40:00,141.95,142.02,141.93,141.95,45530.0,134.9853,135.0518,134.9662,134.9853,45530.0
2021-03-31 12:45:00,141.98,142.04,141.9,141.92,14477.0,135.0138,135.0708,134.9377,134.9567,14477.0
2021-03-31 12:50:00,141.91,141.96,141.9,141.91,11595.0,134.9472,134.9948,134.9377,134.9472,11595.0
2021-03-31 12:55:00,141.94,141.95,141.82,141.88,26422.0,134.9757,134.9853,134.8616,134.9187,26422.0
2021-03-31 13:00:00,141.88,142.11,141.88,142.0,12246.0,134.9187,135.1374,134.9187,135.0328,12246.0
2021-03-31 13:05:00,141.99,142.04,141.93,142.01,5468.0,135.0233,135.0708,134.9662,135.0423,5468.0
2021-03-31 13:10:00,142.06,142.12,142.04,142.09,2435.0,135.0899,135.1469,135.0708,135.1184,2435.0
2021-03-31 13:15:00,142.09,142.15,142.07,142.11,6208.0,135.1184,135.1754,135.0994,135.1374,6208.0
2021-03-31 13:20:00,142.09,142.13,142.0,142.03,5944.0,135.1184,135.1564,135.0328,135.0613,5944.0
2021-03-31 13:25:00,142.04,142.08,141.99,142.08,2413.0,135.0708,135.1089,135.0233,135.1089,2413.0
2021-03-31 13:30:00,142.07,142.3,142.07,142.27,3320.0,135.0994,135.3181,135.0994,135.2896,3320.0
2021-03-31 13:35:00,142.29,142.35,142.16,142.19,8528.0,135.3086,135.3656,135.1849,135.2135,8528.0
2021-03-31 13:40:00,142.21,142.21,141.99,142.0,18021.0,135.2325,135.2325,135.0233,135.0328,18021.0
2021-03-31 13:45:00,141.98,142.03,141.93,142.0,14725.0,135.0138,135.0613,134.9662,135.0328,14725.0
2021-03-31 13:50:00,141.98,142.03,141.87,141.91,9702.0,135.0138,135.0613,134.9092,134.9472,9702.0
2021-03-31 13:55:00,141.93,142.01,141.89,142.01,13266.0,134.9662,135.0423,134.9282,135.0423,13266.0
2021-03-31 14:00:00,142.0,142.15,141.96,142.11,45801.0,135.0328,135.1754,134.9948,135.1374,45801.0
2021-03-31 14:05:00,142.1,142.17,142.04,142.09,7122.0,135.1279,135.1945,135.0708,135.1184,7122.0
2021-03-31 14:10:00,142.09,142.1,141.96,142.08,5271.0,135.1184,135.1279,134.9948,135.1089,5271.0
2021-03-31 14:15:00,142.06,142.17,142.06,142.09,6876.0,135.0899,135.1945,135.0899,135.1184,6876.0
2021-03-31 14:20:00,142.02,142.22,141.94,142.22,7161.0,135.0518,135.242,134.9757,135.242,7161.0
2021-03-31 14:25:00,142.24,142.33,142.16,142.17,8119.0,135.261,135.3466,135.1849,135.1945,8119.0
2021-03-31 14:30:00,142.25,142.35,142.23,142.24,27089.0,135.2705,135.3656,135.2515,135.261,27089.0
2021-03-31 14:35:00,142.24,142.48,142.23,142.46,22208.0,135.261,135.4892,135.2515,135.4702,22208.0
2021-03-31 14:40:00,142.44,142.69,142.38,142.63,20525.0,135.4512,135.6889,135.3942,135.6319,20525.0
2021-03-31 14:45:00,142.61,142.61,142.26,142.27,8537.0,135.6129,135.6129,135.28,135.2896,8537.0
2021-03-31 14:50:00,142.23,142.27,142.04,142.08,9225.0,135.2515,135.2896,135.0708,135.1089,9225.0
2021-03-31 14:55:00,142.05,142.17,141.95,141.95,16382.0,135.0803,135.1945,134.9853,134.9853,16382.0
2021-03-31 15:00:00,141.94,141.98,141.5,141.54,51380.0,134.9757,135.0138,134.5573,134.5954,51380.0
2021-03-31 15:05:00,141.62,141.71,141.58,141.65,18204.0,134.6714,134.757,134.6334,134.7,18204.0
2021-03-31 15:10:00,141.69,141.77,141.6,141.75,25765.0,134.738,134.8141,134.6524,134.7951,25765.0
2021-03-31 15:15:00,141.74,141.88,141.66,141.81,26290.0,134.7856,134.9187,134.7095,134.8521,26290.0
2021-03-31 15:20:00,141.81,141.93,141.78,141.87,14740.0,134.8521,134.9662,134.8236,134.9092,14740.0
2021-03-31 15:25:00,141.87,142.0,141.86,141.91,13212.0,134.9092,135.0328,134.8997,134.9472,13212.0
2021-03-31 15:30:00,141.89,142.07,141.89,141.93,23913.0,134.9282,135.0994,134.9282,134.9662,23913.0
2021-03-31 15:35:00,141.93,141.94,141.61,141.66,30535.0,134.9662,134.9757,134.6619,134.7095,30535.0
2021-03-31 15:40:00,141.64,141.81,141.56,141.69,19182.0,134.6905,134.8521,134.6144,134.738,19182.0
2021-03-31 15:45:00,141.67,141.72,141.55,141.68,33434.0,134.719,134.7665,134.6049,134.7285,33434.0
2021-03-31 15:50:00,141.7,141.76,141.53,141.65,57708.0,134.7475,134.8046,134.5859,134.7,57708.0
2021-03-31 15:55:00,141.64,141.77,141.39,141.54,242888.0,134.6905,134.8141,134.4527,134.5954,242888.0
2021-04-01 09:30:00,142.34,143.49,142.2,143.28,82272.0,135.3561,136.4497,135.223,136.25,82272.0
2021-04-01 09:35:00,143.38,143.38,142.86,142.86,34602.0,136.3451,136.3451,135.8506,135.8506,34602.0
2021-04-01 09:40:00,142.89,143.35,142.83,143.28,17677.0,135.8791,136.3166,135.8221,136.25,17677.0
2021-04-01 09:45:00,143.29,143.57,143.04,143.31,31759.0,136.2595,136.5258,136.0218,136.2785,31759.0
2021-04-01 09:50:00,143.26,143.5,143.11,143.23,14679.0,136.231,136.4592,136.0883,136.2024,14679.0
2021-04-01 09:55:00,143.28,143.44,143.03,143.31,14303.0,136.25,136.4021,136.0123,136.2785,14303.0
2021-04-01 10:00:00,143.38,143.5,143.22,143.44,15107.0,136.3451,136.4592,136.1929,136.4021,15107.0
2021-04-01 10:05:00,143.44,143.55,143.09,143.26,27317.0,136.4021,136.5067,136.0693,136.231,27317.0
2021-04-01 10:10:00,143.32,143.32,142.81,142.98,9616.0,136.288,136.288,135.8031,135.9647,9616.0
2021-04-01 10:15:00,142.93,143.54,142.89,143.5,27217.0,135.9172,136.4972,135.8791,136.4592,27217.0
2021-04-01 10:20:00,143.45,143.75,143.32,143.66,30545.0,136.4117,136.6969,136.288,136.6114,30545.0
2021-04-01 10:25:00,143.71,143.93,143.62,143.87,28930.0,136.6589,136.8681,136.5733,136.811,28930.0
2021-04-01 10:30:00,143.82,143.85,143.52,143.58,18910.0,136.7635,136.792,136.4782,136.5353,18910.0
2021-04-01 10:35:00,143.56,143.92,143.46,143.92,12913.0,136.5163,136.8586,136.4212,136.8586,12913.0
2021-04-01 10:40:00,143.93,143.96,143.69,143.78,15593.0,136.8681,136.8966,136.6399,136.7255,15593.0
2021-04-01 10:45:00,143.73,143.87,143.72,143.79,6318.0,136.6779,136.811,136.6684,136.735,6318.0
2021-04-01 10:50:00,143.7,143.71,143.36,143.51,13616.0,136.6494,136.6589,136.3261,136.4687,13616.0
2021-04-01 10:55:00,143.47,143.58,143.32,143.44,11235.0,136.4307,136.5353,136.288,136.4021,11235.0
2021-04-01 11:00:00,143.37,143.52,143.35,143.39,12346.0,136.3356,136.4782,136.3166,136.3546,12346.0
2021-04-01 11:05:00,143.4,143.4,143.14,143.27,13553.0,136.3641,136.3641,136.1169,136.2405,13553.0
2021-04-01 11:10:00,143.22,143.56,143.22,143.54,13635.0,136.1929,136.5163,136.1929,136.4972,13635.0
2021-04-01 11:15:00,143.55,143.73,143.46,143.48,21153.0,136.5067,136.6779,136.4212,136.4402,21153.0
2021-04-01 11:20:00,143.46,143.54,143.28,143.29,6453.0,136.4212,136.4972,136.25,136.2595,6453.0
2021-04-01 11:25:00,143.29,143.34,143.19,143.23,28616.0,136.2595,136.3071,136.1644,136.2024,28616.0
2021-04-01 11:30:00,143.2,143.29,143.17,143.23,15864.0,136.1739,136.2595,136.1454,136.2024,15864.0
2021-04-01 11:35:00,143.24,143.36,143.15,143.36,28788.0,136.212,136.3261,136.1264,136.3261,28788.0
2021-04-01 11:40:00,143.35,143.55,143.35,143.47,8327.0,136.3166,136.5067,136.3166,136.4307,8327.0
2021-04-01 11:45:00,143.4,143.46,143.05,143.05,6845.0,136.3641,136.4212,136.0313,136.0313,6845.0
2021-04-01 11:50:00,143.12,143.2,143.08,143.1,6635.0,136.0978,136.1739,136.0598,136.0788,6635.0
2021-04-01 11:55:00,143.18,143.31,143.14,143.26,6466.0,136.1549,136.2785,136.1169,136.231,6466.0
2021-04-01 12:00:00,143.29,143.53,143.29,143.53,6483.0,136.2595,136.4877,136.2595,136.4877,6483.0
2021-04-01 12:05:00,143.51,143.55,143.24,143.48,32207.0,136.4687,136.5067,136.212,136.4402,32207.0
2021-04-01 12:10:00,143.45,143.54,143.34,143.54,9299.0,136.4117,136.4972,136.3071,136.4972,9299.0
2021-04-01 12:15:00,143.52,143.61,143.48,143.61,8996.0,136.4782,136.5638,136.4402,136.5638,8996.0
2021-04-01 12:20:00,143.63,143.71,143.63,143.69,3181.0,136.5828,136.6589,136.5828,136.6399,3181.0
2021-04-01 12:25:00,143.72,143.77,143.56,143.56,5228.0,136.6684,136.716,136.5163,136.5163,5228.0
2021-04-01 12:30:00,143.55,143.76,143.52,143.76,14264.0,136.5067,136.7064,136.4782,136.7064,14264.0
2021-04-01 12:35:00,143.76,143.93,143.64,143.93,32626.0,136.7064,136.8681,136.5923,136.8681,32626.0
2021-04-01 12:40:00,143.9,143.94,143.75,143.84,12973.0,136.8396,136.8776,136.6969,136.7825,12973.0
2021-04-01 12:45:00,143.81,143.95,143.75,143.95,25809.0,136.754,136.8871,136.6969,136.8871,25809.0
2021-04-01 12:50:00,143.95,144.36,143.95,144.23,25509.0,136.8871,137.277,136.8871,137.1534,25509.0
2021-04-01 12:55:00,144.2,144.21,143.94,143.97,8594.0,137.1249,137.1344,136.8776,136.9061,8594.0
2021-04-01 13:00:00,144.0,144.01,143.85,143.86,10372.0,136.9347,136.9442,136.792,136.8015,10372.0
2021-04-01 13:05:00,143.83,143.98,143.81,143.9,19529.0,136.773,136.9156,136.754,136.8396,19529.0
2021-04-01 13:10:00,143.9,143.94,143.82,143.88,5095.0,136.8396,136.8776,136.7635,136.8206,5095.0
2021-04-01 13:15:00,143.87,143.9,143.71,143.73,6776.0,136.811,136.8396,136.6589,136.6779,6776.0
2021-04-01 13:20:00,143.74,143.94,143.66,143.88,13916.0,136.6874,136.8776,136.6114,136.8206,13916.0
2021-04-01 13:25:00,143.91,143.95,143.83,143.87,5428.0,136.8491,136.8871,136.773,136.811,5428.0
2021-04-01 13:30:00,143.8,144.04,143.8,143.98,12702.0,136.7445,136.9727,136.7445,136.9156,12702.0
2021-04-01 13:35:00,143.97,144.0,143.87,144.0,16081.0,136.9061,136.9347,136.811,136.9347,16081.0
2021-04-01 13:40:00,144.0,144.07,143.89,143.97,14380.0,136.9347,137.0012,136.8301,136.9061,14380.0
2021-04-01 13:45:00,143.94,144.02,143.89,143.97,11209.0,136.8776,136.9537,136.8301,136.9061,11209.0
2021-04-01 13:50:00,143.97,144.28,143.94,144.27,18550.0,136.9061,137.2009,136.8776,137.1914,18550.0
2021-04-01 13:55:00,144.24,144.28,144.02,144.02,18128.0,137.1629,137.2009,136.9537,136.9537,18128.0
2021-04-01 14:00:00,144.02,144.09,143.98,144.08,16102.0,136.9537,137.0203,136.9156,137.0107,16102.0
2021-04-01 14:05:00,144.07,144.14,144.02,144.1,7763.0,137.0012,137.0678,136.9537,137.0298,7763.0
2021-04-01 14:10:00,144.12,144.18,144.06,144.14,5940.0,137.0488,137.1058,136.9917,137.0678,5940.0
2021-04-01 14:15:00,144.15,144.23,144.12,144.21,11536.0,137.0773,137.1534,137.0488,137.1344,11536.0
2021-04-01 14:20:00,144.19,144.32,144.18,144.31,10193.0,137.1153,137.239,137.1058,137.2295,10193.0
2021-04-01 14:25:00,144.29,144.29,144.19,144.26,11758.0,137.2104,137.2104,137.1153,137.1819,11758.0
2021-04-01 14:30:00,144.27,144.42,144.26,144.41,11818.0,137.1914,137.3341,137.1819,137.3246,11818.0
2021-04-01 14:35:00,144.42,144.61,144.41,144.56,18617.0,137.3341,137.5147,137.3246,137.4672,18617.0
2021-04-01 14:40:00,144.56,144.59,144.47,144.48,22270.0,137.4672,137.4957,137.3816,137.3911,22270.0
2021-04-01 14:45:00,144.47,144.48,144.37,144.44,18525.0,137.3816,137.3911,137.2865,137.3531,18525.0
2021-04-01 14:50:00,144.44,144.5,144.23,144.25,17536.0,137.3531,137.4101,137.1534,137.1724,17536.0
2021-04-01 14:55:00,144.23,144.23,144.09,144.13,10783.0,137.1534,137.1534,137.0203,137.0583,10783.0
2021-04-01 15:00:00,144.11,144.14,144.03,144.08,11009.0,137.0393,137.0678,136.9632,137.0107,11009.0
2021-04-01 15:05:00,144.08,144.17,144.04,144.12,25707.0,137.0107,137.0963,136.9727,137.0488,25707.0
2021-04-01 15:10:00,144.14,144.21,144.06,144.13,34782.0,137.0678,137.1344,136.9917,137.0583,34782.0
2021-04-01 15:15:00,144.11,144.13,144.02,144.03,22086.0,137.0393,137.0583,136.9537,136.9632,22086.0
2021-04-01 15:20:00,144.04,144.15,144.01,144.06,47069.0,136.9727,137.0773,136.9442,136.9917,47069.0
2021-04-01 15:25:00,144.07,144.14,144.0,144.04,24255.0,137.0012,137.0678,136.9347,136.9727,24255.0
2021-04-01 15:30:00,144.05,144.1,143.94,143.94,32765.0,136.9822,137.0298,136.8776,136.8776,32765.0
2021-04-01 15:35:00,143.93,144.17,143.92,144.14,46793.0,136.8681,137.0963,136.8586,137.0678,46793.0
2021-04-01 15:40:00,144.11,144.22,143.95,144.05,36524.0,137.0393,137.1439,136.8871,136.9822,36524.0
2021-04-01 15:45:00,144.04,144.39,144.01,144.33,36265.0,136.9727,137.3055,136.9442,137.2485,36265.0
2021-04-01 15:50:00,144.32,144.45,144.18,144.44,60731.0,137.239,137.3626,137.1058,137.3531,60731.0
2021-04-01 15:55:00,144.43,144.63,144.32,144.56,113191.0,137.3436,137.5338,137.239,137.4672,113191.0
2021-04-05 09:30:00,146.91,147.48,146.49,146.82,75723.0,139.7019,140.2439,139.3025,139.6163,75723.0
2021-04-05 09:35:00,146.7,147.25,146.55,146.62,24599.0,139.5022,140.0252,139.3596,139.4261,24599.0
2021-04-05 09:40:00,146.57,146.7,146.14,146.27,27321.0,139.3786,139.5022,138.9697,139.0933,27321.0
2021-04-05 09:45:00,146.21,146.91,146.18,146.78,28402.0,139.0362,139.7019,139.0077,139.5783,28402.0
2021-04-05 09:50:00,146.72,146.89,146.52,146.58,22405.0,139.5212,139.6829,139.331,139.3881,22405.0
2021-04-05 09:55:00,146.6,146.75,146.46,146.48,12271.0,139.4071,139.5497,139.274,139.293,12271.0
2021-04-05 10:00:00,146.5,146.51,146.16,146.16,21775.0,139.312,139.3215,138.9887,138.9887,21775.0
2021-04-05 10:05:00,146.15,146.19,145.79,145.82,25179.0,138.9792,139.0172,138.6368,138.6654,25179.0
2021-04-05 10:10:00,145.88,145.91,145.73,145.75,10394.0,138.7224,138.751,138.5798,138.5988,10394.0
2021-04-05 10:15:00,145.82,146.35,145.8,146.08,17656.0,138.6654,139.1694,138.6464,138.9126,17656.0
2021-04-05 10:20:00,146.06,146.52,146.04,146.37,18218.0,138.8936,139.331,138.8746,139.1884,18218.0
2021-04-05 10:25:00,146.32,146.52,146.32,146.37,13287.0,139.1408,139.331,139.1408,139.1884,13287.0
2021-04-05 10:30:00,146.41,146.48,146.38,146.38,5050.0,139.2264,139.293,139.1979,139.1979,5050.0
2021-04-05 10:35:00,146.38,146.4,146.19,146.21,7465.0,139.1979,139.2169,139.0172,139.0362,7465.0
2021-04-05 10:40:00,146.23,146.55,146.18,146.31,10203.0,139.0553,139.3596,139.0077,139.1313,10203.0
2021-04-05 10:45:00,146.24,146.39,146.21,146.24,8175.0,139.0648,139.2074,139.0362,139.0648,8175.0
2021-04-05 10:50:00,146.21,146.28,146.0,146.05,13311.0,139.0362,139.1028,138.8365,138.8841,13311.0
2021-04-05 10:55:00,146.11,146.27,146.03,146.15,15958.0,138.9411,139.0933,138.8651,138.9792,15958.0
2021-04-05 11:00:00,146.17,146.22,146.07,146.12,6613.0,138.9982,139.0457,138.9031,138.9507,6613.0
2021-04-05 11:05:00,146.17,146.3,146.11,146.14,10175.0,138.9982,139.1218,138.9411,138.9697,10175.0
2021-04-05 11:10:00,146.14,146.25,146.02,146.11,11844.0,138.9697,139.0743,138.8556,138.9411,11844.0
2021-04-05 11:15:00,146.13,146.19,146.0,146.11,6652.0,138.9602,139.0172,138.8365,138.9411,6652.0
2021-04-05 11:20:00,146.11,146.16,146.01,146.16,10967.0,138.9411,138.9887,138.846,138.9887,10967.0
2021-04-05 11:25:00,146.16,146.24,146.08,146.16,11790.0,138.9887,139.0648,138.9126,138.9887,11790.0
2021-04-05 11:30:00,146.2,146.29,145.92,145.97,17129.0,139.0267,139.1123,138.7605,138.808,17129.0
2021-04-05 11:35:00,145.99,146.22,145.99,146.16,13905.0,138.827,139.0457,138.827,138.9887,13905.0
2021-04-05 11:40:00,146.18,146.35,146.18,146.24,12827.0,139.0077,139.1694,139.0077,139.0648,12827.0
2021-04-05 11:45:00,146.32,146.33,145.97,146.1,17229.0,139.1408,139.1503,138.808,138.9316,17229.0
2021-04-05 11:50:00,146.1,146.18,146.08,146.11,21424.0,138.9316,139.0077,138.9126,138.9411,21424.0
2021-04-05 11:55:00,146.16,146.18,145.96,145.98,13601.0,138.9887,139.0077,138.7985,138.8175,13601.0
2021-04-05 12:00:00,145.95,146.14,145.8,146.12,14200.0,138.789,138.9697,138.6464,138.9507,14200.0
2021-04-05 12:05:00,146.12,146.25,146.07,146.22,3172.0,138.9507,139.0743,138.9031,139.0457,3172.0
2021-04-05 12:10:00,146.2,146.33,146.19,146.21,5997.0,139.0267,139.1503,139.0172,139.0362,5997.0
2021-04-05 12:15:00,146.25,146.37,146.21,146.22,5526.0,139.0743,139.1884,139.0362,139.0457,5526.0
2021-04-05 12:20:00,146.23,146.35,146.15,146.3,6560.0,139.0553,139.1694,138.9792,139.1218,6560.0
2021-04-05 12:25:00,146.35,146.48,146.35,146.48,6586.0,139.1694,139.293,139.1694,139.293,6586.0
2021-04-05 12:30:00,146.47,146.58,146.46,146.58,10791.0,139.2835,139.3881,139.274,139.3881,10791.0
2021-04-05 12:35:00,146.53,146.89,146.53,146.71,29948.0,139.3405,139.6829,139.3405,139.5117,29948.0
2021-04-05 12:40:00,146.74,146.8,146.68,146.7,4662.0,139.5402,139.5973,139.4832,139.5022,4662.0
2021-04-05 12:45:00,146.69,146.85,146.69,146.73,4777.0,139.4927,139.6448,139.4927,139.5307,4777.0
2021-04-05 12:50:00,146.73,146.79,146.68,146.68,4452.0,139.5307,139.5878,139.4832,139.4832,4452.0
2021-04-05 12:55:00,146.68,146.69,146.56,146.56,4582.0,139.4832,139.4927,139.3691,139.3691,4582.0
2021-04-05 13:00:00,146.62,146.62,146.46,146.51,4661.0,139.4261,139.4261,139.274,139.3215,4661.0
2021-04-05 13:05:00,146.59,146.73,146.51,146.66,4217.0,139.3976,139.5307,139.3215,139.4642,4217.0
2021-04-05 13:10:00,146.66,146.66,146.49,146.5,2456.0,139.4642,139.4642,139.3025,139.312,2456.0
2021-04-05 13:15:00,146.54,146.54,146.3,146.31,17261.0,139.35,139.35,139.1218,139.1313,17261.0
2021-04-05 13:20:00,146.32,146.37,146.19,146.37,4991.0,139.1408,139.1884,139.0172,139.1884,4991.0
2021-04-05 13:25:00,146.34,146.36,146.11,146.14,6795.0,139.1599,139.1789,138.9411,138.9697,6795.0
2021-04-05 13:30:00,146.16,146.36,146.12,146.35,4303.0,138.9887,139.1789,138.9507,139.1694,4303.0
2021-04-05 13:35:00,146.37,146.46,146.19,146.23,7261.0,139.1884,139.274,139.0172,139.0553,7261.0
2021-04-05 13:40:00,146.22,146.24,146.02,146.1,7181.0,139.0457,139.0648,138.8556,138.9316,7181.0
2021-04-05 13:45:00,146.12,146.24,146.12,146.15,8610.0,138.9507,139.0648,138.9507,138.9792,8610.0
2021-04-05 13:50:00,146.16,146.17,146.06,146.09,5591.0,138.9887,138.9982,138.8936,138.9221,5591.0
2021-04-05 13:55:00,146.11,146.25,146.03,146.2,11687.0,138.9411,139.0743,138.8651,139.0267,11687.0
2021-04-05 14:00:00,146.21,146.21,146.02,146.03,7118.0,139.0362,139.0362,138.8556,138.8651,7118.0
2021-04-05 14:05:00,146.03,146.08,145.96,146.05,5134.0,138.8651,138.9126,138.7985,138.8841,5134.0
2021-04-05 14:10:00,146.03,146.12,146.02,146.12,7545.0,138.8651,138.9507,138.8556,138.9507,7545.0
2021-04-05 14:15:00,146.12,146.16,146.03,146.12,7712.0,138.9507,138.9887,138.8651,138.9507,7712.0
2021-04-05 14:20:00,146.08,146.18,146.03,146.08,11802.0,138.9126,139.0077,138.8651,138.9126,11802.0
2021-04-05 14:25:00,146.08,146.11,145.99,146.03,6532.0,138.9126,138.9411,138.827,138.8651,6532.0
2021-04-05 14:30:00,146.06,146.09,145.95,145.99,7418.0,138.8936,138.9221,138.789,138.827,7418.0
2021-04-05 14:35:00,145.95,146.1,145.95,146.0,5614.0,138.789,138.9316,138.789,138.8365,5614.0
2021-04-05 14:40:00,146.01,146.08,145.9,145.93,15468.0,138.846,138.9126,138.7414,138.77,15468.0
2021-04-05 14:45:00,145.91,145.97,145.84,145.88,71810.0,138.751,138.808,138.6844,138.7224,71810.0
2021-04-05 14:50:00,145.9,145.95,145.73,145.77,11530.0,138.7414,138.789,138.5798,138.6178,11530.0
2021-04-05 14:55:00,145.82,145.86,145.7,145.7,7461.0,138.6654,138.7034,138.5513,138.5513,7461.0
2021-04-05 15:00:00,145.68,145.75,145.61,145.67,10257.0,138.5322,138.5988,138.4657,138.5227,10257.0
2021-04-05 15:05:00,145.72,146.03,145.72,146.03,11772.0,138.5703,138.8651,138.5703,138.8651,11772.0
2021-04-05 15:10:00,146.03,146.04,145.95,145.99,10334.0,138.8651,138.8746,138.789,138.827,10334.0
2021-04-05 15:15:00,145.99,146.13,145.97,146.1,20360.0,138.827,138.9602,138.808,138.9316,20360.0
2021-04-05 15:20:00,146.07,146.13,145.95,146.1,41713.0,138.9031,138.9602,138.789,138.9316,41713.0
2021-04-05 15:25:00,146.1,146.13,146.04,146.1,23090.0,138.9316,138.9602,138.8746,138.9316,23090.0
2021-04-05 15:30:00,146.1,146.24,146.08,146.18,29071.0,138.9316,139.0648,138.9126,139.0077,29071.0
2021-04-05 15:35:00,146.18,146.46,146.16,146.43,19537.0,139.0077,139.274,138.9887,139.2454,19537.0
2021-04-05 15:40:00,146.43,146.47,146.19,146.44,27659.0,139.2454,139.2835,139.0172,139.2549,27659.0
2021-04-05 15:45:00,146.4,146.56,146.37,146.48,46869.0,139.2169,139.3691,139.1884,139.293,46869.0
2021-04-05 15:50:00,146.49,146.6,146.41,146.44,54437.0,139.3025,139.4071,139.2264,139.2549,54437.0
2021-04-05 15:55:00,146.44,146.48,146.06,146.07,163743.0,139.2549,139.293,138.8936,138.9031,163743.0
2021-04-06 09:30:00,145.98,146.28,144.38,145.38,99277.0,138.8175,139.1028,137.296,138.247,99277.0
2021-04-06 09:35:00,145.45,145.49,144.84,145.2,26076.0,138.3135,138.3516,137.7335,138.0758,26076.0
2021-04-06 09:40:00,145.37,145.63,145.28,145.44,6835.0,138.2374,138.4847,138.1519,138.304,6835.0
2021-04-06 09:45:00,145.46,145.77,145.34,145.63,12409.0,138.323,138.6178,138.2089,138.4847,12409.0
2021-04-06 09:50:00,145.65,145.88,145.61,145.83,16023.0,138.5037,138.7224,138.4657,138.6749,16023.0
2021-04-06 09:55:00,145.79,146.03,145.79,145.93,51899.0,138.6368,138.8651,138.6368,138.77,51899.0
2021-04-06 10:00:00,145.93,146.05,145.85,146.05,29399.0,138.77,138.8841,138.6939,138.8841,29399.0
2021-04-06 10:05:00,146.06,146.21,145.99,146.17,24132.0,138.8936,139.0362,138.827,138.9982,24132.0
2021-04-06 10:10:00,146.16,146.53,146.15,146.46,20759.0,138.9887,139.3405,138.9792,139.274,20759.0
2021-04-06 10:15:00,146.45,146.5,146.14,146.35,14155.0,139.2645,139.312,138.9697,139.1694,14155.0
2021-04-06 10:20:00,146.25,146.32,146.04,146.07,24700.0,139.0743,139.1408,138.8746,138.9031,24700.0
2021-04-06 10:25:00,146.08,146.15,146.0,146.1,15162.0,138.9126,138.9792,138.8365,138.9316,15162.0
2021-04-06 10:30:00,146.08,146.13,145.93,146.04,23496.0,138.9126,138.9602,138.77,138.8746,23496.0
2021-04-06 10:35:00,146.07,146.35,146.06,146.28,13651.0,138.9031,139.1694,138.8936,139.1028,13651.0
2021-04-06 10:40:00,146.29,146.37,146.1,146.13,8989.0,139.1123,139.1884,138.9316,138.9602,8989.0
2021-04-06 10:45:00,146.14,146.16,146.02,146.07,28715.0,138.9697,138.9887,138.8556,138.9031,28715.0
2021-04-06 10:50:00,146.07,146.11,145.79,146.03,26502.0,138.9031,138.9411,138.6368,138.8651,26502.0
2021-04-06 10:55:00,146.0,146.13,145.93,145.94,11075.0,138.8365,138.9602,138.77,138.7795,11075.0
2021-04-06 11:00:00,145.97,146.03,145.94,146.01,33961.0,138.808,138.8651,138.7795,138.846,33961.0
2021-04-06 11:05:00,145.99,146.04,145.9,145.99,43549.0,138.827,138.8746,138.7414,138.827,43549.0
2021-04-06 11:10:00,145.96,146.0,145.63,145.78,78053.0,138.7985,138.8365,138.4847,138.6273,78053.0
2021-04-06 11:15:00,145.82,145.98,145.15,145.2,34423.0,138.6654,138.8175,138.0282,138.0758,34423.0
2021-04-06 11:20:00,145.22,145.46,145.22,145.45,13001.0,138.0948,138.323,138.0948,138.3135,13001.0
2021-04-06 11:25:00,145.5,145.74,145.42,145.66,13818.0,138.3611,138.5893,138.285,138.5132,13818.0
2021-04-06 11:30:00,145.67,145.67,145.32,145.42,11358.0,138.5227,138.5227,138.1899,138.285,11358.0
2021-04-06 11:35:00,145.45,145.55,145.36,145.55,9011.0,138.3135,138.4086,138.2279,138.4086,9011.0
2021-04-06 11:40:00,145.52,145.6,145.39,145.39,11034.0,138.3801,138.4562,138.2565,138.2565,11034.0
2021-04-06 11:45:00,145.42,145.64,145.35,145.54,19153.0,138.285,138.4942,138.2184,138.3991,19153.0
2021-04-06 11:50:00,145.54,145.55,145.39,145.45,15953.0,138.3991,138.4086,138.2565,138.3135,15953.0
2021-04-06 11:55:00,145.42,145.52,145.3,145.42,20450.0,138.285,138.3801,138.1709,138.285,20450.0
2021-04-06 12:00:00,145.42,145.53,145.33,145.41,28611.0,138.285,138.3896,138.1994,138.2755,28611.0
2021-04-06 12:05:00,145.42,145.58,145.37,145.38,21574.0,138.285,138.4371,138.2374,138.247,21574.0
2021-04-06 12:10:00,145.39,145.57,145.37,145.48,16379.0,138.2565,138.4276,138.2374,138.3421,16379.0
2021-04-06 12:15:00,145.51,145.63,145.45,145.59,7442.0,138.3706,138.4847,138.3135,138.4467,7442.0
2021-04-06 12:20:00,145.54,145.74,145.5,145.71,4794.0,138.3991,138.5893,138.3611,138.5608,4794.0
2021-04-06 12:25:00,145.71,145.8,145.66,145.69,10555.0,138.5608,138.6464,138.5132,138.5417,10555.0
2021-04-06 12:30:00,145.67,145.67,145.51,145.58,10393.0,138.5227,138.5227,138.3706,138.4371,10393.0
2021-04-06 12:35:00,145.58,145.67,145.56,145.56,8780.0,138.4371,138.5227,138.4181,138.4181,8780.0
2021-04-06 12:40:00,145.55,145.77,145.55,145.66,6947.0,138.4086,138.6178,138.4086,138.5132,6947.0
2021-04-06 12:45:00,145.67,145.72,145.6,145.6,6965.0,138.5227,138.5703,138.4562,138.4562,6965.0
2021-04-06 12:50:00,145.6,145.74,145.6,145.64,5962.0,138.4562,138.5893,138.4562,138.4942,5962.0
2021-04-06 12:55:00,145.71,145.86,145.68,145.85,6476.0,138.5608,138.7034,138.5322,138.6939,6476.0
2021-04-06 13:00:00,145.83,145.93,145.8,145.8,7224.0,138.6749,138.77,138.6464,138.6464,7224.0
2021-04-06 13:05:00,145.8,145.87,145.74,145.85,8685.0,138.6464,138.7129,138.5893,138.6939,8685.0
2021-04-06 13:10:00,145.81,145.88,145.74,145.82,10310.0,138.6559,138.7224,138.5893,138.6654,10310.0
2021-04-06 13:15:00,145.81,145.98,145.79,145.97,19923.0,138.6559,138.8175,138.6368,138.808,19923.0
2021-04-06 13:20:00,145.98,145.98,145.7,145.79,7602.0,138.8175,138.8175,138.5513,138.6368,7602.0
2021-04-06 13:25:00,145.79,145.88,145.75,145.75,7429.0,138.6368,138.7224,138.5988,138.5988,7429.0
2021-04-06 13:30:00,145.71,145.85,145.71,145.85,6549.0,138.5608,138.6939,138.5608,138.6939,6549.0
2021-04-06 13:35:00,145.82,145.92,145.82,145.89,13181.0,138.6654,138.7605,138.6654,138.7319,13181.0
2021-04-06 13:40:00,145.92,145.98,145.81,145.85,4368.0,138.7605,138.8175,138.6559,138.6939,4368.0
2021-04-06 13:45:00,145.84,145.98,145.82,145.95,20503.0,138.6844,138.8175,138.6654,138.789,20503.0
2021-04-06 13:50:00,145.95,146.05,145.93,146.05,7763.0,138.789,138.8841,138.77,138.8841,7763.0
2021-04-06 13:55:00,146.04,146.11,145.99,146.11,9785.0,138.8746,138.9411,138.827,138.9411,9785.0
2021-04-06 14:00:00,146.06,146.2,146.01,146.18,9375.0,138.8936,139.0267,138.846,139.0077,9375.0
2021-04-06 14:05:00,146.19,146.21,146.13,146.16,6539.0,139.0172,139.0362,138.9602,138.9887,6539.0
2021-04-06 14:10:00,146.17,146.28,146.17,146.19,6932.0,138.9982,139.1028,138.9982,139.0172,6932.0
2021-04-06 14:15:00,146.21,146.43,146.2,146.43,9622.0,139.0362,139.2454,139.0267,139.2454,9622.0
2021-04-06 14:20:00,146.41,146.53,146.4,146.45,9920.0,139.2264,139.3405,139.2169,139.2645,9920.0
2021-04-06 14:25:00,146.5,146.51,146.29,146.29,14185.0,139.312,139.3215,139.1123,139.1123,14185.0
2021-04-06 14:30:00,146.26,146.37,146.11,146.31,16305.0,139.0838,139.1884,138.9411,139.1313,16305.0
2021-04-06 14:35:00,146.3,146.3,146.19,146.29,23951.0,139.1218,139.1218,139.0172,139.1123,23951.0
2021-04-06 14:40:00,146.26,146.31,146.24,146.25,8411.0,139.0838,139.1313,139.0648,139.0743,8411.0
2021-04-06 14:45:00,146.23,146.31,146.15,146.16,13080.0,139.0553,139.1313,138.9792,138.9887,13080.0
2021-04-06 14:50:00,146.16,146.18,145.96,146.04,7754.0,138.9887,139.0077,138.7985,138.8746,7754.0
2021-04-06 14:55:00,146.06,146.11,146.02,146.03,5371.0,138.8936,138.9411,138.8556,138.8651,5371.0
2021-04-06 15:00:00,146.02,146.08,145.81,145.85,9568.0,138.8556,138.9126,138.6559,138.6939,9568.0
2021-04-06 15:05:00,145.87,145.92,145.8,145.83,7042.0,138.7129,138.7605,138.6464,138.6749,7042.0
2021-04-06 15:10:00,145.81,145.9,145.79,145.85,9419.0,138.6559,138.7414,138.6368,138.6939,9419.0
2021-04-06 15:15:00,145.85,145.99,145.84,145.98,10154.0,138.6939,138.827,138.6844,138.8175,10154.0
2021-04-06 15:20:00,145.92,145.98,145.87,145.87,6747.0,138.7605,138.8175,138.7129,138.7129,6747.0
2021-04-06 15:25:00,145.92,146.09,145.82,146.09,25407.0,138.7605,138.9221,138.6654,138.9221,25407.0
2021-04-06 15:30:00,146.13,146.16,146.01,146.1,22937.0,138.9602,138.9887,138.846,138.9316,22937.0
2021-04-06 15:35:00,146.04,146.2,146.02,146.1,14992.0,138.8746,139.0267,138.8556,138.9316,14992.0
2021-04-06 15:40:00,146.12,146.16,145.98,145.99,16691.0,138.9507,138.9887,138.8175,138.827,16691.0
2021-04-06 15:45:00,145.99,146.18,145.99,146.08,23497.0,138.827,139.0077,138.827,138.9126,23497.0
2021-04-06 15:50:00,146.03,146.19,145.99,146.16,83035.0,138.8651,139.0172,138.827,138.9887,83035.0
2021-04-06 15:55:00,146.17,146.44,146.08,146.19,168725.0,138.9982,139.2549,138.9126,139.0172,168725.0
2021-04-07 09:30:00,147.42,148.36,147.0,147.55,98442.0,140.1869,141.0807,139.7875,140.3105,98442.0
2021-04-07 09:35:00,147.61,148.23,147.52,147.87,23227.0,140.3675,140.9571,140.282,140.6148,23227.0
2021-04-07 09:40:00,147.87,147.93,147.22,147.29,14066.0,140.6148,140.6718,139.9967,140.0632,14066.0
2021-04-07 09:45:00,147.19,147.31,146.94,146.94,16074.0,139.9682,140.0823,139.7304,139.7304,16074.0
2021-04-07 09:50:00,146.97,147.04,146.67,146.89,9541.0,139.7589,139.8255,139.4737,139.6829,9541.0
2021-04-07 09:55:00,146.84,147.15,146.62,147.03,13428.0,139.6353,139.9301,139.4261,139.816,13428.0
2021-04-07 10:00:00,147.04,147.1,146.62,147.06,18575.0,139.8255,139.8826,139.4261,139.8445,18575.0
2021-04-07 10:05:00,147.03,147.07,146.75,146.75,6307.0,139.816,139.854,139.5497,139.5497,6307.0
2021-04-07 10:10:00,146.87,146.88,146.51,146.62,17078.0,139.6639,139.6734,139.3215,139.4261,17078.0
2021-04-07 10:15:00,146.67,146.78,146.61,146.69,6506.0,139.4737,139.5783,139.4166,139.4927,6506.0
2021-04-07 10:20:00,146.71,146.92,146.67,146.78,46643.0,139.5117,139.7114,139.4737,139.5783,46643.0
2021-04-07 10:25:00,146.75,146.8,146.63,146.8,10170.0,139.5497,139.5973,139.4356,139.5973,10170.0
2021-04-07 10:30:00,146.82,146.93,146.76,146.84,9260.0,139.6163,139.7209,139.5592,139.6353,9260.0
2021-04-07 10:35:00,146.84,146.84,146.69,146.75,7721.0,139.6353,139.6353,139.4927,139.5497,7721.0
2021-04-07 10:40:00,146.75,146.83,146.66,146.75,12849.0,139.5497,139.6258,139.4642,139.5497,12849.0
2021-04-07 10:45:00,146.79,146.87,146.74,146.82,12890.0,139.5878,139.6639,139.5402,139.6163,12890.0
2021-04-07 10:50:00,146.82,146.99,146.74,146.74,16693.0,139.6163,139.778,139.5402,139.5402,16693.0
2021-04-07 10:55:00,146.65,146.73,146.59,146.63,10529.0,139.4546,139.5307,139.3976,139.4356,10529.0
2021-04-07 11:00:00,146.61,146.61,146.19,146.4,14002.0,139.4166,139.4166,139.0172,139.2169,14002.0
2021-04-07 11:05:00,146.4,146.55,146.16,146.23,34745.0,139.2169,139.3596,138.9887,139.0553,34745.0
2021-04-07 11:10:00,146.25,146.27,146.15,146.2,5795.0,139.0743,139.0933,138.9792,139.0267,5795.0
2021-04-07 11:15:00,146.2,146.42,146.14,146.35,9105.0,139.0267,139.2359,138.9697,139.1694,9105.0
2021-04-07 11:20:00,146.26,146.5,146.25,146.45,16204.0,139.0838,139.312,139.0743,139.2645,16204.0
2021-04-07 11:25:00,146.44,146.55,146.15,146.19,28195.0,139.2549,139.3596,138.9792,139.0172,28195.0
2021-04-07 11:30:00,146.23,146.31,146.14,146.24,10801.0,139.0553,139.1313,138.9697,139.0648,10801.0
2021-04-07 11:35:00,146.21,146.21,146.03,146.06,9535.0,139.0362,139.0362,138.8651,138.8936,9535.0
2021-04-07 11:40:00,146.05,146.05,145.95,146.03,9874.0,138.8841,138.8841,138.789,138.8651,9874.0
2021-04-07 11:45:00,146.04,146.04,145.84,145.85,12787.0,138.8746,138.8746,138.6844,138.6939,12787.0
2021-04-07 11:50:00,145.88,145.96,145.85,145.93,6336.0,138.7224,138.7985,138.6939,138.77,6336.0
2021-04-07 11:55:00,145.92,146.02,145.72,146.02,8799.0,138.7605,138.8556,138.5703,138.8556,8799.0
2021-04-07 12:00:00,146.0,146.3,145.99,146.26,12403.0,138.8365,139.1218,138.827,139.0838,12403.0
2021-04-07 12:05:00,146.27,146.33,146.09,146.14,7673.0,139.0933,139.1503,138.9221,138.9697,7673.0
2021-04-07 12:10:00,146.15,146.17,145.98,146.06,10576.0,138.9792,138.9982,138.8175,138.8936,10576.0
2021-04-07 12:15:00,146.05,146.13,145.96,145.97,9244.0,138.8841,138.9602,138.7985,138.808,9244.0
2021-04-07 12:20:00,146.03,146.19,146.0,146.19,6705.0,138.8651,139.0172,138.8365,139.0172,6705.0
2021-04-07 12:25:00,146.14,146.18,146.05,146.08,10026.0,138.9697,139.0077,138.8841,138.9126,10026.0
2021-04-07 12:30:00,146.1,146.44,146.1,146.39,7203.0,138.9316,139.2549,138.9316,139.2074,7203.0
2021-04-07 12:35:00,146.41,146.54,146.4,146.54,2660.0,139.2264,139.35,139.2169,139.35,2660.0
2021-04-07 12:40:00,146.53,146.6,146.5,146.53,6542.0,139.3405,139.4071,139.312,139.3405,6542.0
2021-04-07 12:45:00,146.59,146.87,146.49,146.85,12868.0,139.3976,139.6639,139.3025,139.6448,12868.0
2021-04-07 12:50:00,146.85,147.1,146.85,147.07,21157.0,139.6448,139.8826,139.6448,139.854,21157.0
2021-04-07 12:55:00,147.09,147.14,146.94,147.05,10615.0,139.8731,139.9206,139.7304,139.835,10615.0
2021-04-07 13:00:00,147.09,147.29,147.05,147.17,11801.0,139.8731,140.0632,139.835,139.9491,11801.0
2021-04-07 13:05:00,147.18,147.21,146.95,147.01,8382.0,139.9586,139.9872,139.7399,139.797,8382.0
2021-04-07 13:10:00,147.04,147.08,146.94,146.96,9166.0,139.8255,139.8635,139.7304,139.7494,9166.0
2021-04-07 13:15:00,146.95,146.95,146.79,146.79,4587.0,139.7399,139.7399,139.5878,139.5878,4587.0
2021-04-07 13:20:00,146.84,146.89,146.74,146.74,2918.0,139.6353,139.6829,139.5402,139.5402,2918.0
2021-04-07 13:25:00,146.74,146.81,146.72,146.75,5099.0,139.5402,139.6068,139.5212,139.5497,5099.0
2021-04-07 13:30:00,146.78,146.88,146.7,146.84,4449.0,139.5783,139.6734,139.5022,139.6353,4449.0
2021-04-07 13:35:00,146.83,146.95,146.81,146.94,11882.0,139.6258,139.7399,139.6068,139.7304,11882.0
2021-04-07 13:40:00,146.9,146.98,146.87,146.9,5967.0,139.6924,139.7685,139.6639,139.6924,5967.0
2021-04-07 13:45:00,146.95,146.98,146.85,146.93,6278.0,139.7399,139.7685,139.6448,139.7209,6278.0
2021-04-07 13:50:00,146.92,146.96,146.87,146.95,6994.0,139.7114,139.7494,139.6639,139.7399,6994.0
2021-04-07 13:55:00,146.95,147.14,146.94,147.07,10263.0,139.7399,139.9206,139.7304,139.854,10263.0
2021-04-07 14:00:00,147.03,147.16,146.97,147.07,6321.0,139.816,139.9396,139.7589,139.854,6321.0
2021-04-07 14:05:00,146.99,147.1,146.87,146.91,6775.0,139.778,139.8826,139.6639,139.7019,6775.0
2021-04-07 14:10:00,146.97,147.08,146.97,146.99,4498.0,139.7589,139.8635,139.7589,139.778,4498.0
2021-04-07 14:15:00,146.95,146.99,146.81,146.84,4945.0,139.7399,139.778,139.6068,139.6353,4945.0
2021-04-07 14:20:00,146.82,146.86,146.76,146.83,5168.0,139.6163,139.6543,139.5592,139.6258,5168.0
2021-04-07 14:25:00,146.89,146.89,146.77,146.78,5023.0,139.6829,139.6829,139.5688,139.5783,5023.0
2021-04-07 14:30:00,146.79,146.86,146.75,146.78,3953.0,139.5878,139.6543,139.5497,139.5783,3953.0
2021-04-07 14:35:00,146.76,146.88,146.72,146.86,5973.0,139.5592,139.6734,139.5212,139.6543,5973.0
2021-04-07 14:40:00,146.88,146.88,146.81,146.83,2653.0,139.6734,139.6734,139.6068,139.6258,2653.0
2021-04-07 14:45:00,146.81,146.83,146.74,146.8,3950.0,139.6068,139.6258,139.5402,139.5973,3950.0
2021-04-07 14:50:00,146.89,146.92,146.75,146.8,3742.0,139.6829,139.7114,139.5497,139.5973,3742.0
2021-04-07 14:55:00,146.83,146.86,146.77,146.83,4501.0,139.6258,139.6543,139.5688,139.6258,4501.0
2021-04-07 15:00:00,146.85,146.9,146.81,146.86,8016.0,139.6448,139.6924,139.6068,139.6543,8016.0
2021-04-07 15:05:00,146.84,146.89,146.77,146.85,7852.0,139.6353,139.6829,139.5688,139.6448,7852.0
2021-04-07 15:10:00,146.82,146.89,146.81,146.81,5467.0,139.6163,139.6829,139.6068,139.6068,5467.0
2021-04-07 15:15:00,146.81,146.98,146.78,146.98,6619.0,139.6068,139.7685,139.5783,139.7685,6619.0
2021-04-07 15:20:00,147.0,147.08,146.96,147.04,6693.0,139.7875,139.8635,139.7494,139.8255,6693.0
2021-04-07 15:25:00,147.05,147.05,146.88,146.92,12045.0,139.835,139.835,139.6734,139.7114,12045.0
2021-04-07 15:30:00,146.91,146.95,146.81,146.84,9837.0,139.7019,139.7399,139.6068,139.6353,9837.0
2021-04-07 15:35:00,146.84,147.03,146.79,147.03,15257.0,139.6353,139.816,139.5878,139.816,15257.0
2021-04-07 15:40:00,147.03,147.06,146.93,147.06,15621.0,139.816,139.8445,139.7209,139.8445,15621.0
2021-04-07 15:45:00,147.06,147.21,147.06,147.21,18380.0,139.8445,139.9872,139.8445,139.9872,18380.0
2021-04-07 15:50:00,147.21,147.23,147.01,147.21,41922.0,139.9872,140.0062,139.797,139.9872,41922.0
2021-04-07 15:55:00,147.18,147.27,147.07,147.13,94795.0,139.9586,140.0442,139.854,139.9111,94795.0
2021-04-08 09:30:00,146.8,146.94,145.68,145.74,74706.0,139.5973,139.7304,138.5322,138.5893,74706.0
2021-04-08 09:35:00,145.77,145.85,145.31,145.44,23758.0,138.6178,138.6939,138.1804,138.304,23758.0
2021-04-08 09:40:00,145.53,145.75,144.84,145.31,34718.0,138.3896,138.5988,137.7335,138.1804,34718.0
2021-04-08 09:45:00,145.42,145.5,144.68,145.16,28918.0,138.285,138.3611,137.5813,138.0378,28918.0
2021-04-08 09:50:00,145.2,145.35,145.09,145.24,46558.0,138.0758,138.2184,137.9712,138.1138,46558.0
2021-04-08 09:55:00,145.24,145.63,145.23,145.57,18095.0,138.1138,138.4847,138.1043,138.4276,18095.0
2021-04-08 10:00:00,145.6,145.86,145.48,145.48,9916.0,138.4562,138.7034,138.3421,138.3421,9916.0
2021-04-08 10:05:00,145.52,145.64,145.34,145.5,26076.0,138.3801,138.4942,138.2089,138.3611,26076.0
2021-04-08 10:10:00,145.51,145.51,145.28,145.44,20541.0,138.3706,138.3706,138.1519,138.304,20541.0
2021-04-08 10:15:00,145.42,145.51,145.38,145.46,9881.0,138.285,138.3706,138.247,138.323,9881.0
2021-04-08 10:20:00,145.52,145.55,145.23,145.31,15616.0,138.3801,138.4086,138.1043,138.1804,15616.0
2021-04-08 10:25:00,145.3,145.47,145.18,145.45,15286.0,138.1709,138.3325,138.0568,138.3135,15286.0
2021-04-08 10:30:00,145.46,145.53,145.39,145.47,20469.0,138.323,138.3896,138.2565,138.3325,20469.0
2021-04-08 10:35:00,145.47,145.68,145.46,145.56,59522.0,138.3325,138.5322,138.323,138.4181,59522.0
2021-04-08 10:40:00,145.57,145.8,145.51,145.72,22260.0,138.4276,138.6464,138.3706,138.5703,22260.0
2021-04-08 10:45:00,145.67,145.74,145.52,145.69,17090.0,138.5227,138.5893,138.3801,138.5417,17090.0
2021-04-08 10:50:00,145.66,145.97,145.6,145.85,8177.0,138.5132,138.808,138.4562,138.6939,8177.0
2021-04-08 10:55:00,145.89,145.97,145.71,145.84,8847.0,138.7319,138.808,138.5608,138.6844,8847.0
2021-04-08 11:00:00,145.88,146.14,145.88,146.08,18710.0,138.7224,138.9697,138.7224,138.9126,18710.0
2021-04-08 11:05:00,146.08,146.11,145.92,145.99,13144.0,138.9126,138.9411,138.7605,138.827,13144.0
2021-04-08 11:10:00,145.98,146.03,145.93,146.03,10095.0,138.8175,138.8651,138.77,138.8651,10095.0
2021-04-08 11:15:00,146.03,146.06,145.88,145.96,13059.0,138.8651,138.8936,138.7224,138.7985,13059.0
2021-04-08 11:20:00,146.01,146.03,145.7,145.7,27591.0,138.846,138.8651,138.5513,138.5513,27591.0
2021-04-08 11:25:00,145.71,145.97,145.71,145.95,9084.0,138.5608,138.808,138.5608,138.789,9084.0
2021-04-08 11:30:00,145.97,146.17,145.91,146.16,18266.0,138.808,138.9982,138.751,138.9887,18266.0
2021-04-08 11:35:00,146.22,146.27,146.13,146.23,7703.0,139.0457,139.0933,138.9602,139.0553,7703.0
2021-04-08 11:40:00,146.24,146.3,145.94,146.02,16649.0,139.0648,139.1218,138.7795,138.8556,16649.0
2021-04-08 11:45:00,146.01,146.14,145.97,146.06,20012.0,138.846,138.9697,138.808,138.8936,20012.0
2021-04-08 11:50:00,146.0,146.3,146.0,146.18,14803.0,138.8365,139.1218,138.8365,139.0077,14803.0
2021-04-08 11:55:00,146.18,146.21,146.06,146.2,11713.0,139.0077,139.0362,138.8936,139.0267,11713.0
2021-04-08 12:00:00,146.21,146.33,146.06,146.28,25612.0,139.0362,139.1503,138.8936,139.1028,25612.0
2021-04-08 12:05:00,146.32,146.53,146.32,146.53,12959.0,139.1408,139.3405,139.1408,139.3405,12959.0
2021-04-08 12:10:00,146.57,146.64,146.54,146.59,17014.0,139.3786,139.4451,139.35,139.3976,17014.0
2021-04-08 12:15:00,146.6,146.6,146.36,146.42,10293.0,139.4071,139.4071,139.1789,139.2359,10293.0
2021-04-08 12:20:00,146.42,146.51,146.42,146.45,12506.0,139.2359,139.3215,139.2359,139.2645,12506.0
2021-04-08 12:25:00,146.42,146.49,146.33,146.49,12400.0,139.2359,139.3025,139.1503,139.3025,12400.0
2021-04-08 12:30:00,146.5,146.51,146.41,146.51,16279.0,139.312,139.3215,139.2264,139.3215,16279.0
2021-04-08 12:35:00,146.55,146.63,146.51,146.51,17351.0,139.3596,139.4356,139.3215,139.3215,17351.0
2021-04-08 12:40:00,146.52,146.57,146.32,146.4,29506.0,139.331,139.3786,139.1408,139.2169,29506.0
2021-04-08 12:45:00,146.39,146.49,146.37,146.49,23954.0,139.2074,139.3025,139.1884,139.3025,23954.0
2021-04-08 12:50:00,146.5,146.57,146.41,146.46,8854.0,139.312,139.3786,139.2264,139.274,8854.0
2021-04-08 12:55:00,146.44,146.49,146.35,146.37,7246.0,139.2549,139.3025,139.1694,139.1884,7246.0
2021-04-08 13:00:00,146.42,146.5,146.38,146.42,6120.0,139.2359,139.312,139.1979,139.2359,6120.0
2021-04-08 13:05:00,146.39,146.5,146.34,146.39,10907.0,139.2074,139.312,139.1599,139.2074,10907.0
2021-04-08 13:10:00,146.4,146.4,146.23,146.24,4534.0,139.2169,139.2169,139.0553,139.0648,4534.0
2021-04-08 13:15:00,146.23,146.32,146.23,146.25,2428.0,139.0553,139.1408,139.0553,139.0743,2428.0
2021-04-08 13:20:00,146.31,146.34,146.25,146.27,9949.0,139.1313,139.1599,139.0743,139.0933,9949.0
2021-04-08 13:25:00,146.28,146.28,146.09,146.18,8121.0,139.1028,139.1028,138.9221,139.0077,8121.0
2021-04-08 13:30:00,146.18,146.18,145.99,146.07,9527.0,139.0077,139.0077,138.827,138.9031,9527.0
2021-04-08 13:35:00,146.1,146.11,145.94,145.95,20421.0,138.9316,138.9411,138.7795,138.789,20421.0
2021-04-08 13:40:00,145.95,146.12,145.88,146.08,4382.0,138.789,138.9507,138.7224,138.9126,4382.0
2021-04-08 13:45:00,146.09,146.14,146.08,146.12,4181.0,138.9221,138.9697,138.9126,138.9507,4181.0
2021-04-08 13:50:00,146.13,146.15,146.04,146.1,7587.0,138.9602,138.9792,138.8746,138.9316,7587.0
2021-04-08 13:55:00,146.1,146.25,146.08,146.08,8449.0,138.9316,139.0743,138.9126,138.9126,8449.0
2021-04-08 14:00:00,146.08,146.25,146.05,146.24,3648.0,138.9126,139.0743,138.8841,139.0648,3648.0
2021-04-08 14:05:00,146.28,146.29,146.21,146.21,3893.0,139.1028,139.1123,139.0362,139.0362,3893.0
2021-04-08 14:10:00,146.22,146.23,146.14,146.23,3595.0,139.0457,139.0553,138.9697,139.0553,3595.0
2021-04-08 14:15:00,146.23,146.27,146.2,146.25,4278.0,139.0553,139.0933,139.0267,139.0743,4278.0
2021-04-08 14:20:00,146.24,146.25,146.15,146.19,4070.0,139.0648,139.0743,138.9792,139.0172,4070.0
2021-04-08 14:25:00,146.19,146.34,146.18,146.32,4152.0,139.0172,139.1599,139.0077,139.1408,4152.0
2021-04-08 14:30:00,146.35,146.37,146.3,146.33,4647.0,139.1694,139.1884,139.1218,139.1503,4647.0
2021-04-08 14:35:00,146.33,146.39,146.31,146.33,7814.0,139.1503,139.2074,139.1313,139.1503,7814.0
2021-04-08 14:40:00,146.32,146.37,146.29,146.34,4890.0,139.1408,139.1884,139.1123,139.1599,4890.0
2021-04-08 14:45:00,146.38,146.39,146.26,146.29,8222.0,139.1979,139.2074,139.0838,139.1123,8222.0
2021-04-08 14:50:00,146.25,146.36,146.25,146.36,7147.0,139.0743,139.1789,139.0743,139.1789,7147.0
2021-04-08 14:55:00,146.37,146.47,146.32,146.47,37079.0,139.1884,139.2835,139.1408,139.2835,37079.0
2021-04-08 15:00:00,146.49,146.66,146.48,146.64,8983.0,139.3025,139.4642,139.293,139.4451,8983.0
2021-04-08 15:05:00,146.62,146.82,146.62,146.81,48828.0,139.4261,139.6163,139.4261,139.6068,48828.0
2021-04-08 15:10:00,146.82,146.84,146.71,146.74,14692.0,139.6163,139.6353,139.5117,139.5402,14692.0
2021-04-08 15:15:00,146.75,146.93,146.7,146.88,12245.0,139.5497,139.7209,139.5022,139.6734,12245.0
2021-04-08 15:20:00,146.89,146.97,146.79,146.97,16336.0,139.6829,139.7589,139.5878,139.7589,16336.0
2021-04-08 15:25:00,146.96,147.04,146.87,147.01,14576.0,139.7494,139.8255,139.6639,139.797,14576.0
2021-04-08 15:30:00,147.01,147.13,146.98,147.12,25656.0,139.797,139.9111,139.7685,139.9016,25656.0
2021-04-08 15:35:00,147.11,147.15,147.01,147.15,26499.0,139.8921,139.9301,139.797,139.9301,26499.0
2021-04-08 15:40:00,147.14,147.16,146.98,146.99,24426.0,139.9206,139.9396,139.7685,139.778,24426.0
2021-04-08 15:45:00,147.0,147.0,146.89,146.97,24799.0,139.7875,139.7875,139.6829,139.7589,24799.0
2021-04-08 15:50:00,146.98,147.13,146.92,146.95,46945.0,139.7685,139.9111,139.7114,139.7399,46945.0
2021-04-08 15:55:00,146.95,147.05,146.92,147.02,97683.0,139.7399,139.835,139.7114,139.8065,97683.0
2021-04-09 09:30:00,148.21,148.38,147.84,148.1,61059.0,140.9381,141.0998,140.5863,140.8335,61059.0
2021-04-09 09:35:00,148.2,148.44,148.07,148.11,31030.0,140.9286,141.1568,140.805,140.843,31030.0
2021-04-09 09:40:00,148.12,148.14,147.58,147.58,33104.0,140.8525,140.8715,140.339,140.339,33104.0
2021-04-09 09:45:00,147.53,147.81,147.33,147.48,17318.0,140.2915,140.5577,140.1013,140.2439,17318.0
2021-04-09 09:50:00,147.49,147.77,147.36,147.4,9724.0,140.2534,140.5197,140.1298,140.1678,9724.0
2021-04-09 09:55:00,147.36,147.36,146.91,146.96,11763.0,140.1298,140.1298,139.7019,139.7494,11763.0
2021-04-09 10:00:00,146.84,147.0,146.76,147.0,9655.0,139.6353,139.7875,139.5592,139.7875,9655.0
2021-04-09 10:05:00,146.9,147.14,146.89,147.1,9317.0,139.6924,139.9206,139.6829,139.8826,9317.0
2021-04-09 10:10:00,147.11,147.17,146.82,146.87,18804.0,139.8921,139.9491,139.6163,139.6639,18804.0
2021-04-09 10:15:00,146.82,146.94,146.69,146.77,10110.0,139.6163,139.7304,139.4927,139.5688,10110.0
2021-04-09 10:20:00,146.78,147.16,146.78,147.1,5820.0,139.5783,139.9396,139.5783,139.8826,5820.0
2021-04-09 10:25:00,147.09,147.35,147.02,147.33,6827.0,139.8731,140.1203,139.8065,140.1013,6827.0
2021-04-09 10:30:00,147.31,147.44,147.14,147.36,11839.0,140.0823,140.2059,139.9206,140.1298,11839.0
2021-04-09 10:35:00,147.39,147.63,147.28,147.37,21613.0,140.1583,140.3866,140.0537,140.1393,21613.0
2021-04-09 10:40:00,147.38,147.41,147.19,147.38,6976.0,140.1488,140.1774,139.9682,140.1488,6976.0
2021-04-09 10:45:00,147.38,147.69,147.25,147.63,9288.0,140.1488,140.4436,140.0252,140.3866,9288.0
2021-04-09 10:50:00,147.63,147.78,147.45,147.56,13177.0,140.3866,140.5292,140.2154,140.32,13177.0
2021-04-09 10:55:00,147.54,147.59,147.33,147.44,11181.0,140.301,140.3485,140.1013,140.2059,11181.0
2021-04-09 11:00:00,147.41,147.82,147.33,147.8,16416.0,140.1774,140.5672,140.1013,140.5482,16416.0
2021-04-09 11:05:00,147.82,147.89,147.61,147.67,20027.0,140.5672,140.6338,140.3675,140.4246,20027.0
2021-04-09 11:10:00,147.69,147.85,147.55,147.77,10337.0,140.4436,140.5958,140.3105,140.5197,10337.0
2021-04-09 11:15:00,147.78,147.91,147.7,147.73,14471.0,140.5292,140.6528,140.4531,140.4817,14471.0
2021-04-09 11:20:00,147.76,147.85,147.68,147.84,10124.0,140.5102,140.5958,140.4341,140.5863,10124.0
2021-04-09 11:25:00,147.77,147.94,147.77,147.86,12760.0,140.5197,140.6814,140.5197,140.6053,12760.0
2021-04-09 11:30:00,147.85,147.85,147.34,147.34,8849.0,140.5958,140.5958,140.1108,140.1108,8849.0
2021-04-09 11:35:00,147.34,147.6,147.27,147.57,20674.0,140.1108,140.358,140.0442,140.3295,20674.0
2021-04-09 11:40:00,147.53,147.54,147.36,147.46,5227.0,140.2915,140.301,140.1298,140.2249,5227.0
2021-04-09 11:45:00,147.44,147.52,147.35,147.42,11112.0,140.2059,140.282,140.1203,140.1869,11112.0
2021-04-09 11:50:00,147.49,147.49,147.32,147.42,5136.0,140.2534,140.2534,140.0918,140.1869,5136.0
2021-04-09 11:55:00,147.36,147.43,147.26,147.26,4209.0,140.1298,140.1964,140.0347,140.0347,4209.0
2021-04-09 12:00:00,147.24,147.26,147.1,147.13,3791.0,140.0157,140.0347,139.8826,139.9111,3791.0
2021-04-09 12:05:00,147.11,147.23,147.05,147.06,5919.0,139.8921,140.0062,139.835,139.8445,5919.0
2021-04-09 12:10:00,147.07,147.24,147.06,147.19,9069.0,139.854,140.0157,139.8445,139.9682,9069.0
2021-04-09 12:15:00,147.15,147.25,147.14,147.24,7294.0,139.9301,140.0252,139.9206,140.0157,7294.0
2021-04-09 12:20:00,147.26,147.32,147.16,147.17,2731.0,140.0347,140.0918,139.9396,139.9491,2731.0
2021-04-09 12:25:00,147.17,147.18,147.1,147.14,6103.0,139.9491,139.9586,139.8826,139.9206,6103.0
2021-04-09 12:30:00,147.11,147.2,147.06,147.14,6094.0,139.8921,139.9777,139.8445,139.9206,6094.0
2021-04-09 12:35:00,147.14,147.44,147.14,147.42,12091.0,139.9206,140.2059,139.9206,140.1869,12091.0
2021-04-09 12:40:00,147.42,147.57,147.42,147.51,6878.0,140.1869,140.3295,140.1869,140.2725,6878.0
2021-04-09 12:45:00,147.49,147.55,147.47,147.5,3914.0,140.2534,140.3105,140.2344,140.2629,3914.0
2021-04-09 12:50:00,147.48,147.54,147.48,147.54,4972.0,140.2439,140.301,140.2439,140.301,4972.0
2021-04-09 12:55:00,147.53,147.55,147.42,147.47,3150.0,140.2915,140.3105,140.1869,140.2344,3150.0
2021-04-09 13:00:00,147.44,147.44,147.26,147.26,4547.0,140.2059,140.2059,140.0347,140.0347,4547.0
2021-04-09 13:05:00,147.24,147.25,147.19,147.22,4383.0,140.0157,140.0252,139.9682,139.9967,4383.0
2021-04-09 13:10:00,147.21,147.31,147.2,147.26,3255.0,139.9872,140.0823,139.9777,140.0347,3255.0
2021-04-09 13:15:00,147.26,147.27,147.18,147.18,1625.0,140.0347,140.0442,139.9586,139.9586,1625.0
2021-04-09 13:20:00,147.16,147.16,147.04,147.12,4477.0,139.9396,139.9396,139.8255,139.9016,4477.0
2021-04-09 13:25:00,147.13,147.18,147.08,147.11,4827.0,139.9111,139.9586,139.8635,139.8921,4827.0
2021-04-09 13:30:00,147.11,147.21,147.05,147.21,5308.0,139.8921,139.9872,139.835,139.9872,5308.0
2021-04-09 13:35:00,147.22,147.27,147.16,147.2,4591.0,139.9967,140.0442,139.9396,139.9777,4591.0
2021-04-09 13:40:00,147.22,147.24,147.12,147.21,10237.0,139.9967,140.0157,139.9016,139.9872,10237.0
2021-04-09 13:45:00,147.21,147.4,147.21,147.37,5470.0,139.9872,140.1678,139.9872,140.1393,5470.0
2021-04-09 13:50:00,147.38,147.38,147.25,147.28,8691.0,140.1488,140.1488,140.0252,140.0537,8691.0
2021-04-09 13:55:00,147.27,147.28,147.19,147.27,5483.0,140.0442,140.0537,139.9682,140.0442,5483.0
2021-04-09 14:00:00,147.28,147.34,147.19,147.3,7447.0,140.0537,140.1108,139.9682,140.0728,7447.0
2021-04-09 14:05:00,147.3,147.3,147.0,147.08,5948.0,140.0728,140.0728,139.7875,139.8635,5948.0
2021-04-09 14:10:00,147.11,147.17,146.96,147.17,3696.0,139.8921,139.9491,139.7494,139.9491,3696.0
2021-04-09 14:15:00,147.17,147.23,147.08,147.16,8225.0,139.9491,140.0062,139.8635,139.9396,8225.0
2021-04-09 14:20:00,147.17,147.17,147.03,147.07,7560.0,139.9491,139.9491,139.816,139.854,7560.0
2021-04-09 14:25:00,147.09,147.25,147.0,147.04,9869.0,139.8731,140.0252,139.7875,139.8255,9869.0
2021-04-09 14:30:00,147.0,147.12,146.99,147.1,4231.0,139.7875,139.9016,139.778,139.8826,4231.0
2021-04-09 14:35:00,147.11,147.2,147.1,147.18,2750.0,139.8921,139.9777,139.8826,139.9586,2750.0
2021-04-09 14:40:00,147.18,147.24,147.18,147.2,4386.0,139.9586,140.0157,139.9586,139.9777,4386.0
2021-04-09 14:45:00,147.22,147.24,147.17,147.21,7061.0,139.9967,140.0157,139.9491,139.9872,7061.0
2021-04-09 14:50:00,147.18,147.2,147.04,147.06,6163.0,139.9586,139.9777,139.8255,139.8445,6163.0
2021-04-09 14:55:00,147.03,147.1,147.03,147.06,5194.0,139.816,139.8826,139.816,139.8445,5194.0
2021-04-09 15:00:00,147.07,147.16,146.98,147.0,15581.0,139.854,139.9396,139.7685,139.7875,15581.0
2021-04-09 15:05:00,147.04,147.06,146.97,147.03,9905.0,139.8255,139.8445,139.7589,139.816,9905.0
2021-04-09 15:10:00,147.02,147.05,147.01,147.05,5543.0,139.8065,139.835,139.797,139.835,5543.0
2021-04-09 15:15:00,147.05,147.19,147.04,147.19,6292.0,139.835,139.9682,139.8255,139.9682,6292.0
2021-04-09 15:20:00,147.18,147.35,147.17,147.27,20271.0,139.9586,140.1203,139.9491,140.0442,20271.0
2021-04-09 15:25:00,147.29,147.47,147.29,147.46,17149.0,140.0632,140.2344,140.0632,140.2249,17149.0
2021-04-09 15:30:00,147.47,147.55,147.38,147.45,35360.0,140.2344,140.3105,140.1488,140.2154,35360.0
2021-04-09 15:35:00,147.47,147.67,147.47,147.55,21267.0,140.2344,140.4246,140.2344,140.3105,21267.0
2021-04-09 15:40:00,147.55,147.61,147.45,147.46,13946.0,140.3105,140.3675,140.2154,140.2249,13946.0
2021-04-09 15:45:00,147.45,147.66,147.45,147.53,19032.0,140.2154,140.4151,140.2154,140.2915,19032.0
2021-04-09 15:50:00,147.56,147.83,147.56,147.76,46972.0,140.32,140.5767,140.32,140.5102,46972.0
2021-04-09 15:55:00,147.77,147.91,147.67,147.79,126576.0,140.5197,140.6528,140.4246,140.5387,126576.0
2021-04-12 09:30:00,147.26,147.77,147.04,147.37,73232.0,140.0347,140.5197,139.8255,140.1393,73232.0
2021-04-12 09:35:00,147.41,147.47,147.0,147.21,13408.0,140.1774,140.2344,139.7875,139.9872,13408.0
2021-04-12 09:40:00,147.16,147.38,147.16,147.34,6938.0,139.9396,140.1488,139.9396,140.1108,6938.0
2021-04-12 09:45:00,147.34,147.34,147.0,147.04,16697.0,140.1108,140.1108,139.7875,139.8255,16697.0
2021-04-12 09:50:00,147.09,147.1,146.69,146.75,60027.0,139.8731,139.8826,139.4927,139.5497,60027.0
2021-04-12 09:55:00,146.72,146.74,146.41,146.53,21909.0,139.5212,139.5402,139.2264,139.3405,21909.0
2021-04-12 10:00:00,146.52,147.06,146.45,146.93,43663.0,139.331,139.8445,139.2645,139.7209,43663.0
2021-04-12 10:05:00,146.92,147.0,146.69,147.0,23824.0,139.7114,139.7875,139.4927,139.7875,23824.0
2021-04-12 10:10:00,147.0,147.15,146.96,147.01,22088.0,139.7875,139.9301,139.7494,139.797,22088.0
2021-04-12 10:15:00,147.01,147.18,146.89,147.18,13762.0,139.797,139.9586,139.6829,139.9586,13762.0
2021-04-12 10:20:00,147.15,147.17,146.93,147.03,23682.0,139.9301,139.9491,139.7209,139.816,23682.0
2021-04-12 10:25:00,147.03,147.19,146.94,147.02,12350.0,139.816,139.9682,139.7304,139.8065,12350.0
2021-04-12 10:30:00,147.0,147.05,146.83,146.9,15006.0,139.7875,139.835,139.6258,139.6924,15006.0
2021-04-12 10:35:00,146.9,146.98,146.87,146.89,21980.0,139.6924,139.7685,139.6639,139.6829,21980.0
2021-04-12 10:40:00,146.89,146.98,146.85,146.96,20495.0,139.6829,139.7685,139.6448,139.7494,20495.0
2021-04-12 10:45:00,146.93,146.97,146.72,146.89,15768.0,139.7209,139.7589,139.5212,139.6829,15768.0
2021-04-12 10:50:00,146.89,147.12,146.88,147.01,11066.0,139.6829,139.9016,139.6734,139.797,11066.0
2021-04-12 10:55:00,146.99,147.05,146.97,147.03,12043.0,139.778,139.835,139.7589,139.816,12043.0
2021-04-12 11:00:00,147.03,147.11,146.91,146.93,13671.0,139.816,139.8921,139.7019,139.7209,13671.0
2021-04-12 11:05:00,146.93,146.93,146.56,146.61,13890.0,139.7209,139.7209,139.3691,139.4166,13890.0
2021-04-12 11:10:00,146.57,146.81,146.57,146.77,17902.0,139.3786,139.6068,139.3786,139.5688,17902.0
2021-04-12 11:15:00,146.79,147.03,146.79,146.94,12246.0,139.5878,139.816,139.5878,139.7304,12246.0
2021-04-12 11:20:00,146.95,146.98,146.92,146.97,9812.0,139.7399,139.7685,139.7114,139.7589,9812.0
2021-04-12 11:25:00,146.96,147.02,146.9,146.96,12669.0,139.7494,139.8065,139.6924,139.7494,12669.0
2021-04-12 11:30:00,146.96,147.06,146.9,146.91,11455.0,139.7494,139.8445,139.6924,139.7019,11455.0
2021-04-12 11:35:00,146.88,146.98,146.84,146.97,10625.0,139.6734,139.7685,139.6353,139.7589,10625.0
2021-04-12 11:40:00,147.0,147.15,146.94,147.03,14223.0,139.7875,139.9301,139.7304,139.816,14223.0
2021-04-12 11:45:00,147.05,147.34,147.01,147.34,15046.0,139.835,140.1108,139.797,140.1108,15046.0
2021-04-12 11:50:00,147.33,147.54,147.24,147.52,9450.0,140.1013,140.301,140.0157,140.282,9450.0
2021-04-12 11:55:00,147.53,147.56,147.46,147.49,8639.0,140.2915,140.32,140.2249,140.2534,8639.0
2021-04-12 12:00:00,147.48,147.48,147.2,147.24,7141.0,140.2439,140.2439,139.9777,140.0157,7141.0
2021-04-12 12:05:00,147.21,147.23,147.07,147.14,14010.0,139.9872,140.0062,139.854,139.9206,14010.0
2021-04-12 12:10:00,147.14,147.23,147.09,147.17,10026.0,139.9206,140.0062,139.8731,139.9491,10026.0
2021-04-12 12:15:00,147.17,147.2,147.11,147.17,12700.0,139.9491,139.9777,139.8921,139.9491,12700.0
2021-04-12 12:20:00,147.18,147.3,147.15,147.29,10112.0,139.9586,140.0728,139.9301,140.0632,10112.0
2021-04-12 12:25:00,147.28,147.4,147.27,147.4,6275.0,140.0537,140.1678,140.0442,140.1678,6275.0
2021-04-12 12:30:00,147.4,147.49,147.35,147.47,12549.0,140.1678,140.2534,140.1203,140.2344,12549.0
2021-04-12 12:35:00,147.46,147.53,147.42,147.49,5474.0,140.2249,140.2915,140.1869,140.2534,5474.0
2021-04-12 12:40:00,147.47,147.66,147.45,147.61,4518.0,140.2344,140.4151,140.2154,140.3675,4518.0
2021-04-12 12:45:00,147.59,147.62,147.51,147.51,6414.0,140.3485,140.3771,140.2725,140.2725,6414.0
2021-04-12 12:50:00,147.53,147.55,147.49,147.5,3787.0,140.2915,140.3105,140.2534,140.2629,3787.0
2021-04-12 12:55:00,147.5,147.53,147.46,147.47,3841.0,140.2629,140.2915,140.2249,140.2344,3841.0
2021-04-12 13:00:00,147.49,147.5,147.35,147.36,4469.0,140.2534,140.2629,140.1203,140.1298,4469.0
2021-04-12 13:05:00,147.36,147.41,147.35,147.36,3683.0,140.1298,140.1774,140.1203,140.1298,3683.0
2021-04-12 13:10:00,147.33,147.34,147.27,147.33,4951.0,140.1013,140.1108,140.0442,140.1013,4951.0
2021-04-12 13:15:00,147.36,147.45,147.36,147.45,5492.0,140.1298,140.2154,140.1298,140.2154,5492.0
2021-04-12 13:20:00,147.46,147.51,147.3,147.34,6171.0,140.2249,140.2725,140.0728,140.1108,6171.0
2021-04-12 13:25:00,147.29,147.35,147.23,147.23,15160.0,140.0632,140.1203,140.0062,140.0062,15160.0
2021-04-12 13:30:00,147.22,147.28,147.16,147.27,9535.0,139.9967,140.0537,139.9396,140.0442,9535.0
2021-04-12 13:35:00,147.28,147.31,147.24,147.29,7662.0,140.0537,140.0823,140.0157,140.0632,7662.0
2021-04-12 13:40:00,147.29,147.33,147.26,147.33,2449.0,140.0632,140.1013,140.0347,140.1013,2449.0
2021-04-12 13:45:00,147.3,147.36,147.27,147.34,4101.0,140.0728,140.1298,140.0442,140.1108,4101.0
2021-04-12 13:50:00,147.38,147.38,147.17,147.21,5660.0,140.1488,140.1488,139.9491,139.9872,5660.0
2021-04-12 13:55:00,147.22,147.26,147.2,147.23,6865.0,139.9967,140.0347,139.9777,140.0062,6865.0
2021-04-12 14:00:00,147.25,147.39,147.25,147.33,6132.0,140.0252,140.1583,140.0252,140.1013,6132.0
2021-04-12 14:05:00,147.34,147.34,147.2,147.25,3592.0,140.1108,140.1108,139.9777,140.0252,3592.0
2021-04-12 14:10:00,147.22,147.38,147.21,147.34,4369.0,139.9967,140.1488,139.9872,140.1108,4369.0
2021-04-12 14:15:00,147.34,147.44,147.32,147.44,2382.0,140.1108,140.2059,140.0918,140.2059,2382.0
2021-04-12 14:20:00,147.42,147.44,147.35,147.36,4638.0,140.1869,140.2059,140.1203,140.1298,4638.0
2021-04-12 14:25:00,147.33,147.47,147.33,147.46,3900.0,140.1013,140.2344,140.1013,140.2249,3900.0
2021-04-12 14:30:00,147.46,147.46,147.36,147.37,5882.0,140.2249,140.2249,140.1298,140.1393,5882.0
2021-04-12 14:35:00,147.38,147.49,147.37,147.49,6356.0,140.1488,140.2534,140.1393,140.2534,6356.0
2021-04-12 14:40:00,147.46,147.53,147.41,147.49,5655.0,140.2249,140.2915,140.1774,140.2534,5655.0
2021-04-12 14:45:00,147.49,147.5,147.42,147.43,4006.0,140.2534,140.2629,140.1869,140.1964,4006.0
2021-04-12 14:50:00,147.45,147.45,147.24,147.28,10568.0,140.2154,140.2154,140.0157,140.0537,10568.0
2021-04-12 14:55:00,147.26,147.32,147.18,147.22,5236.0,140.0347,140.0918,139.9586,139.9967,5236.0
2021-04-12 15:00:00,147.24,147.24,147.09,147.11,8474.0,140.0157,140.0157,139.8731,139.8921,8474.0
2021-04-12 15:05:00,147.14,147.17,147.07,147.12,7768.0,139.9206,139.9491,139.854,139.9016,7768.0
2021-04-12 15:10:00,147.09,147.15,147.05,147.14,12015.0,139.8731,139.9301,139.835,139.9206,12015.0
2021-04-12 15:15:00,147.15,147.16,147.03,147.07,13052.0,139.9301,139.9396,139.816,139.854,13052.0
2021-04-12 15:20:00,147.08,147.35,147.08,147.3,8834.0,139.8635,140.1203,139.8635,140.0728,8834.0
2021-04-12 15:25:00,147.33,147.37,147.29,147.35,6944.0,140.1013,140.1393,140.0632,140.1203,6944.0
2021-04-12 15:30:00,147.36,147.37,147.26,147.27,12951.0,140.1298,140.1393,140.0347,140.0442,12951.0
2021-04-12 15:35:00,147.25,147.42,147.25,147.41,16898.0,140.0252,140.1869,140.0252,140.1774,16898.0
2021-04-12 15:40:00,147.42,147.43,147.33,147.41,15321.0,140.1869,140.1964,140.1013,140.1774,15321.0
2021-04-12 15:45:00,147.4,147.47,147.29,147.46,24403.0,140.1678,140.2344,140.0632,140.2249,24403.0
2021-04-12 15:50:00,147.46,147.54,147.37,147.52,33047.0,140.2249,140.301,140.1393,140.282,33047.0
2021-04-12 15:55:00,147.51,147.68,147.4,147.58,104700.0,140.2725,140.4341,140.1678,140.339,104700.0
2021-04-13 09:30:00,146.55,146.56,145.55,145.6,66018.0,139.3596,139.3691,138.4086,138.4562,66018.0
2021-04-13 09:35:00,145.55,145.7,144.57,144.63,35479.0,138.4086,138.5513,137.4767,137.5338,35479.0
2021-04-13 09:40:00,144.66,144.66,143.84,144.42,73667.0,137.5623,137.5623,136.7825,137.3341,73667.0
2021-04-13 09:45:00,144.49,144.78,144.21,144.47,25669.0,137.4006,137.6764,137.1344,137.3816,25669.0
2021-04-13 09:50:00,144.46,144.73,144.24,144.67,23633.0,137.3721,137.6289,137.1629,137.5718,23633.0
2021-04-13 09:55:00,144.69,145.11,144.53,145.02,16270.0,137.5908,137.9902,137.4387,137.9046,16270.0
2021-04-13 10:00:00,144.94,145.49,144.94,145.36,19544.0,137.8285,138.3516,137.8285,138.2279,19544.0
2021-04-13 10:05:00,145.33,145.43,144.95,145.06,21894.0,138.1994,138.2945,137.8381,137.9427,21894.0
2021-04-13 10:10:00,145.05,145.53,145.0,145.4,19780.0,137.9331,138.3896,137.8856,138.266,19780.0
2021-04-13 10:15:00,145.38,145.73,145.23,145.73,16050.0,138.247,138.5798,138.1043,138.5798,16050.0
2021-04-13 10:20:00,145.69,145.94,145.61,145.76,23325.0,138.5417,138.7795,138.4657,138.6083,23325.0
2021-04-13 10:25:00,145.76,145.81,145.33,145.45,33740.0,138.6083,138.6559,138.1994,138.3135,33740.0
2021-04-13 10:30:00,145.52,145.67,145.29,145.46,19309.0,138.3801,138.5227,138.1614,138.323,19309.0
2021-04-13 10:35:00,145.46,145.65,145.4,145.4,10671.0,138.323,138.5037,138.266,138.266,10671.0
2021-04-13 10:40:00,145.4,145.91,145.35,145.91,16205.0,138.266,138.751,138.2184,138.751,16205.0
2021-04-13 10:45:00,145.91,146.04,145.77,145.78,13012.0,138.751,138.8746,138.6178,138.6273,13012.0
2021-04-13 10:50:00,145.7,145.83,145.64,145.71,10547.0,138.5513,138.6749,138.4942,138.5608,10547.0
2021-04-13 10:55:00,145.7,145.75,145.54,145.75,12085.0,138.5513,138.5988,138.3991,138.5988,12085.0
2021-04-13 11:00:00,145.72,145.99,145.72,145.93,15458.0,138.5703,138.827,138.5703,138.77,15458.0
2021-04-13 11:05:00,145.96,146.15,145.94,146.09,12956.0,138.7985,138.9792,138.7795,138.9221,12956.0
2021-04-13 11:10:00,146.07,146.3,146.07,146.18,13956.0,138.9031,139.1218,138.9031,139.0077,13956.0
2021-04-13 11:15:00,146.2,146.41,146.16,146.36,20926.0,139.0267,139.2264,138.9887,139.1789,20926.0
2021-04-13 11:20:00,146.36,146.41,146.12,146.21,16105.0,139.1789,139.2264,138.9507,139.0362,16105.0
2021-04-13 11:25:00,146.22,146.61,146.21,146.55,15506.0,139.0457,139.4166,139.0362,139.3596,15506.0
2021-04-13 11:30:00,146.55,146.56,146.28,146.28,6442.0,139.3596,139.3691,139.1028,139.1028,6442.0
2021-04-13 11:35:00,146.3,146.42,146.03,146.09,9140.0,139.1218,139.2359,138.8651,138.9221,9140.0
2021-04-13 11:40:00,146.09,146.13,145.95,146.06,7940.0,138.9221,138.9602,138.789,138.8936,7940.0
2021-04-13 11:45:00,146.06,146.15,146.01,146.13,8399.0,138.8936,138.9792,138.846,138.9602,8399.0
2021-04-13 11:50:00,146.15,146.25,146.1,146.14,5107.0,138.9792,139.0743,138.9316,138.9697,5107.0
2021-04-13 11:55:00,146.13,146.16,146.05,146.13,8699.0,138.9602,138.9887,138.8841,138.9602,8699.0
2021-04-13 12:00:00,146.18,146.18,146.08,146.09,6363.0,139.0077,139.0077,138.9126,138.9221,6363.0
2021-04-13 12:05:00,146.06,146.1,145.96,146.01,9019.0,138.8936,138.9316,138.7985,138.846,9019.0
2021-04-13 12:10:00,146.0,146.02,145.97,146.01,9628.0,138.8365,138.8556,138.808,138.846,9628.0
2021-04-13 12:15:00,145.98,146.12,145.97,146.01,15010.0,138.8175,138.9507,138.808,138.846,15010.0
2021-04-13 12:20:00,146.01,146.07,145.91,146.0,13297.0,138.846,138.9031,138.751,138.8365,13297.0
2021-04-13 12:25:00,146.0,146.08,145.98,146.02,14856.0,138.8365,138.9126,138.8175,138.8556,14856.0
2021-04-13 12:30:00,145.98,146.05,145.76,145.76,16790.0,138.8175,138.8841,138.6083,138.6083,16790.0
2021-04-13 12:35:00,145.77,145.78,145.4,145.4,12989.0,138.6178,138.6273,138.266,138.266,12989.0
2021-04-13 12:40:00,145.45,145.48,145.31,145.35,16749.0,138.3135,138.3421,138.1804,138.2184,16749.0
2021-04-13 12:45:00,145.34,145.43,145.28,145.34,9914.0,138.2089,138.2945,138.1519,138.2089,9914.0
2021-04-13 12:50:00,145.31,145.38,145.2,145.29,9125.0,138.1804,138.247,138.0758,138.1614,9125.0
2021-04-13 12:55:00,145.28,145.31,145.17,145.27,11744.0,138.1519,138.1804,138.0473,138.1424,11744.0
2021-04-13 13:00:00,145.26,145.31,145.14,145.24,9940.0,138.1328,138.1804,138.0187,138.1138,9940.0
2021-04-13 13:05:00,145.27,145.35,145.2,145.28,7613.0,138.1424,138.2184,138.0758,138.1519,7613.0
2021-04-13 13:10:00,145.31,145.38,145.26,145.36,7766.0,138.1804,138.247,138.1328,138.2279,7766.0
2021-04-13 13:15:00,145.37,145.37,145.19,145.22,8811.0,138.2374,138.2374,138.0663,138.0948,8811.0
2021-04-13 13:20:00,145.21,145.29,145.19,145.27,4754.0,138.0853,138.1614,138.0663,138.1424,4754.0
2021-04-13 13:25:00,145.25,145.33,145.25,145.31,8080.0,138.1233,138.1994,138.1233,138.1804,8080.0
2021-04-13 13:30:00,145.32,145.45,145.32,145.44,5811.0,138.1899,138.3135,138.1899,138.304,5811.0
2021-04-13 13:35:00,145.42,145.59,145.35,145.59,8823.0,138.285,138.4467,138.2184,138.4467,8823.0
2021-04-13 13:40:00,145.55,145.62,145.5,145.58,18075.0,138.4086,138.4752,138.3611,138.4371,18075.0
2021-04-13 13:45:00,145.56,145.56,145.34,145.38,7993.0,138.4181,138.4181,138.2089,138.247,7993.0
2021-04-13 13:50:00,145.4,145.54,145.39,145.43,7604.0,138.266,138.3991,138.2565,138.2945,7604.0
2021-04-13 13:55:00,145.42,145.63,145.41,145.63,7517.0,138.285,138.4847,138.2755,138.4847,7517.0
2021-04-13 14:00:00,145.61,145.91,145.61,145.88,7676.0,138.4657,138.751,138.4657,138.7224,7676.0
2021-04-13 14:05:00,145.88,146.0,145.75,145.79,11784.0,138.7224,138.8365,138.5988,138.6368,11784.0
2021-04-13 14:10:00,145.78,145.87,145.74,145.83,7723.0,138.6273,138.7129,138.5893,138.6749,7723.0
2021-04-13 14:15:00,145.81,145.94,145.76,145.9,9890.0,138.6559,138.7795,138.6083,138.7414,9890.0
2021-04-13 14:20:00,145.89,145.93,145.81,145.82,11101.0,138.7319,138.77,138.6559,138.6654,11101.0
2021-04-13 14:25:00,145.84,146.0,145.81,145.86,10120.0,138.6844,138.8365,138.6559,138.7034,10120.0
2021-04-13 14:30:00,145.86,145.97,145.84,145.92,7287.0,138.7034,138.808,138.6844,138.7605,7287.0
2021-04-13 14:35:00,145.93,145.94,145.79,145.82,7840.0,138.77,138.7795,138.6368,138.6654,7840.0
2021-04-13 14:40:00,145.84,145.91,145.76,145.9,7222.0,138.6844,138.751,138.6083,138.7414,7222.0
2021-04-13 14:45:00,145.84,145.91,145.79,145.89,7475.0,138.6844,138.751,138.6368,138.7319,7475.0
2021-04-13 14:50:00,145.89,145.94,145.83,145.85,11121.0,138.7319,138.7795,138.6749,138.6939,11121.0
2021-04-13 14:55:00,145.81,146.0,145.81,145.82,8630.0,138.6559,138.8365,138.6559,138.6654,8630.0
2021-04-13 15:00:00,145.84,146.24,145.84,146.21,12470.0,138.6844,139.0648,138.6844,139.0362,12470.0
2021-04-13 15:05:00,146.18,146.42,146.18,146.34,13191.0,139.0077,139.2359,139.0077,139.1599,13191.0
2021-04-13 15:10:00,146.33,146.37,146.23,146.3,11758.0,139.1503,139.1884,139.0553,139.1218,11758.0
2021-04-13 15:15:00,146.29,146.36,146.12,146.19,11126.0,139.1123,139.1789,138.9507,139.0172,11126.0
2021-04-13 15:20:00,146.21,146.25,146.02,146.02,9474.0,139.0362,139.0743,138.8556,138.8556,9474.0
2021-04-13 15:25:00,146.05,146.13,145.98,146.13,10647.0,138.8841,138.9602,138.8175,138.9602,10647.0
2021-04-13 15:30:00,146.12,146.15,146.05,146.12,14832.0,138.9507,138.9792,138.8841,138.9507,14832.0
2021-04-13 15:35:00,146.12,146.21,145.99,146.14,16946.0,138.9507,139.0362,138.827,138.9697,16946.0
2021-04-13 15:40:00,146.15,146.18,145.96,145.99,18401.0,138.9792,139.0077,138.7985,138.827,18401.0
2021-04-13 15:45:00,146.01,146.2,145.96,146.12,24116.0,138.846,139.0267,138.7985,138.9507,24116.0
2021-04-13 15:50:00,146.13,146.2,146.07,146.15,38181.0,138.9602,139.0267,138.9031,138.9792,38181.0
2021-04-13 15:55:00,146.15,146.15,145.95,146.0,70236.0,138.9792,138.9792,138.789,138.8365,70236.0
2021-04-14 09:30:00,145.81,146.81,145.7,146.5,62387.0,138.6559,139.6068,138.5513,139.312,62387.0
2021-04-14 09:35:00,146.63,147.65,146.61,147.64,27801.0,139.4356,140.4056,139.4166,140.3961,27801.0
2021-04-14 09:40:00,147.51,147.86,147.27,147.48,29095.0,140.2725,140.6053,140.0442,140.2439,29095.0
2021-04-14 09:45:00,147.54,147.8,147.44,147.65,27151.0,140.301,140.5482,140.2059,140.4056,27151.0
2021-04-14 09:50:00,147.61,148.13,147.6,148.06,24177.0,140.3675,140.862,140.358,140.7955,24177.0
2021-04-14 09:55:00,148.14,148.75,148.06,148.44,32494.0,140.8715,141.4516,140.7955,141.1568,32494.0
2021-04-14 10:00:00,148.44,148.64,148.14,148.43,32838.0,141.1568,141.347,140.8715,141.1473,32838.0
2021-04-14 10:05:00,148.39,148.43,148.14,148.19,21011.0,141.1093,141.1473,140.8715,140.9191,21011.0
2021-04-14 10:10:00,148.22,148.45,147.98,148.37,18226.0,140.9476,141.1663,140.7194,141.0903,18226.0
2021-04-14 10:15:00,148.34,148.36,148.07,148.11,14536.0,141.0617,141.0807,140.805,140.843,14536.0
2021-04-14 10:20:00,148.14,148.15,147.67,147.78,18898.0,140.8715,140.881,140.4246,140.5292,18898.0
2021-04-14 10:25:00,147.81,147.9,147.69,147.73,17144.0,140.5577,140.6433,140.4436,140.4817,17144.0
2021-04-14 10:30:00,147.82,148.24,147.82,148.13,10557.0,140.5672,140.9666,140.5672,140.862,10557.0
2021-04-14 10:35:00,148.09,148.13,147.83,147.85,18454.0,140.824,140.862,140.5767,140.5958,18454.0
2021-04-14 10:40:00,147.87,148.27,147.85,148.07,35983.0,140.6148,140.9952,140.5958,140.805,35983.0
2021-04-14 10:45:00,148.0,148.37,147.95,148.37,17422.0,140.7384,141.0903,140.6909,141.0903,17422.0
2021-04-14 10:50:00,148.32,148.32,148.1,148.1,12447.0,141.0427,141.0427,140.8335,140.8335,12447.0
2021-04-14 10:55:00,148.08,148.2,147.99,148.0,10184.0,140.8145,140.9286,140.7289,140.7384,10184.0
2021-04-14 11:00:00,147.99,148.08,147.94,148.06,8699.0,140.7289,140.8145,140.6814,140.7955,8699.0
2021-04-14 11:05:00,148.01,148.32,147.95,148.28,11084.0,140.7479,141.0427,140.6909,141.0047,11084.0
2021-04-14 11:10:00,148.26,148.35,148.21,148.35,11337.0,140.9857,141.0712,140.9381,141.0712,11337.0
2021-04-14 11:15:00,148.31,148.32,148.18,148.18,7828.0,141.0332,141.0427,140.9096,140.9096,7828.0
2021-04-14 11:20:00,148.13,148.16,148.09,148.1,6831.0,140.862,140.8906,140.824,140.8335,6831.0
2021-04-14 11:25:00,148.09,148.23,148.06,148.21,6642.0,140.824,140.9571,140.7955,140.9381,6642.0
2021-04-14 11:30:00,148.19,148.25,148.11,148.19,6717.0,140.9191,140.9761,140.843,140.9191,6717.0
2021-04-14 11:35:00,148.18,148.2,147.98,148.05,11314.0,140.9096,140.9286,140.7194,140.786,11314.0
2021-04-14 11:40:00,148.07,148.1,147.97,148.01,7464.0,140.805,140.8335,140.7099,140.7479,7464.0
2021-04-14 11:45:00,148.03,148.08,147.99,148.06,8155.0,140.7669,140.8145,140.7289,140.7955,8155.0
2021-04-14 11:50:00,148.1,148.11,147.95,148.09,6988.0,140.8335,140.843,140.6909,140.824,6988.0
2021-04-14 11:55:00,148.1,148.11,147.97,148.04,6036.0,140.8335,140.843,140.7099,140.7764,6036.0
2021-04-14 12:00:00,148.02,148.04,147.82,147.87,8619.0,140.7574,140.7764,140.5672,140.6148,8619.0
2021-04-14 12:05:00,147.89,147.99,147.79,147.99,7246.0,140.6338,140.7289,140.5387,140.7289,7246.0
2021-04-14 12:10:00,147.97,147.97,147.64,147.64,6066.0,140.7099,140.7099,140.3961,140.3961,6066.0
2021-04-14 12:15:00,147.64,147.81,147.63,147.8,6532.0,140.3961,140.5577,140.3866,140.5482,6532.0
2021-04-14 12:20:00,147.82,147.95,147.78,147.95,7322.0,140.5672,140.6909,140.5292,140.6909,7322.0
2021-04-14 12:25:00,147.94,148.01,147.83,147.83,5706.0,140.6814,140.7479,140.5767,140.5767,5706.0
2021-04-14 12:30:00,147.83,147.84,147.75,147.82,7192.0,140.5767,140.5863,140.5007,140.5672,7192.0
2021-04-14 12:35:00,147.84,147.87,147.71,147.74,5696.0,140.5863,140.6148,140.4626,140.4912,5696.0
2021-04-14 12:40:00,147.74,147.88,147.71,147.85,7988.0,140.4912,140.6243,140.4626,140.5958,7988.0
2021-04-14 12:45:00,147.9,147.94,147.78,147.78,2530.0,140.6433,140.6814,140.5292,140.5292,2530.0
2021-04-14 12:50:00,147.83,147.89,147.74,147.83,9076.0,140.5767,140.6338,140.4912,140.5767,9076.0
2021-04-14 12:55:00,147.87,147.87,147.73,147.77,6412.0,140.6148,140.6148,140.4817,140.5197,6412.0
2021-04-14 13:00:00,147.76,147.78,147.64,147.67,12035.0,140.5102,140.5292,140.3961,140.4246,12035.0
2021-04-14 13:05:00,147.68,147.91,147.67,147.88,5595.0,140.4341,140.6528,140.4246,140.6243,5595.0
2021-04-14 13:10:00,147.85,147.9,147.75,147.78,9751.0,140.5958,140.6433,140.5007,140.5292,9751.0
2021-04-14 13:15:00,147.78,148.0,147.71,148.0,9096.0,140.5292,140.7384,140.4626,140.7384,9096.0
2021-04-14 13:20:00,147.99,148.05,147.97,148.04,6079.0,140.7289,140.786,140.7099,140.7764,6079.0
2021-04-14 13:25:00,148.06,148.07,147.88,147.89,14035.0,140.7955,140.805,140.6243,140.6338,14035.0
2021-04-14 13:30:00,147.9,147.94,147.75,147.81,7375.0,140.6433,140.6814,140.5007,140.5577,7375.0
2021-04-14 13:35:00,147.79,147.79,147.71,147.78,7724.0,140.5387,140.5387,140.4626,140.5292,7724.0
2021-04-14 13:40:00,147.79,147.92,147.77,147.9,12248.0,140.5387,140.6623,140.5197,140.6433,12248.0
2021-04-14 13:45:00,147.89,147.97,147.84,147.94,19691.0,140.6338,140.7099,140.5863,140.6814,19691.0
2021-04-14 13:50:00,147.97,148.02,147.95,147.98,5774.0,140.7099,140.7574,140.6909,140.7194,5774.0
2021-04-14 13:55:00,148.0,148.0,147.49,147.58,8148.0,140.7384,140.7384,140.2534,140.339,8148.0
2021-04-14 14:00:00,147.58,147.74,147.56,147.72,8372.0,140.339,140.4912,140.32,140.4721,8372.0
2021-04-14 14:05:00,147.72,147.73,147.47,147.49,11086.0,140.4721,140.4817,140.2344,140.2534,11086.0
2021-04-14 14:10:00,147.5,147.85,147.49,147.85,6829.0,140.2629,140.5958,140.2534,140.5958,6829.0
2021-04-14 14:15:00,147.83,147.85,147.57,147.71,8834.0,140.5767,140.5958,140.3295,140.4626,8834.0
2021-04-14 14:20:00,147.75,147.97,147.72,147.96,17982.0,140.5007,140.7099,140.4721,140.7004,17982.0
2021-04-14 14:25:00,147.92,147.92,147.71,147.75,8247.0,140.6623,140.6623,140.4626,140.5007,8247.0
2021-04-14 14:30:00,147.78,147.83,147.6,147.65,9892.0,140.5292,140.5767,140.358,140.4056,9892.0
2021-04-14 14:35:00,147.66,147.95,147.62,147.82,6241.0,140.4151,140.6909,140.3771,140.5672,6241.0
2021-04-14 14:40:00,147.84,148.07,147.84,147.97,5944.0,140.5863,140.805,140.5863,140.7099,5944.0
2021-04-14 14:45:00,147.94,147.96,147.65,147.7,11344.0,140.6814,140.7004,140.4056,140.4531,11344.0
2021-04-14 14:50:00,147.71,147.74,147.62,147.67,7089.0,140.4626,140.4912,140.3771,140.4246,7089.0
2021-04-14 14:55:00,147.67,147.82,147.6,147.6,6812.0,140.4246,140.5672,140.358,140.358,6812.0
2021-04-14 15:00:00,147.57,147.63,147.42,147.63,14213.0,140.3295,140.3866,140.1869,140.3866,14213.0
2021-04-14 15:05:00,147.57,147.75,147.51,147.59,8896.0,140.3295,140.5007,140.2725,140.3485,8896.0
2021-04-14 15:10:00,147.61,147.68,147.52,147.64,14704.0,140.3675,140.4341,140.282,140.3961,14704.0
2021-04-14 15:15:00,147.62,147.77,147.62,147.64,11057.0,140.3771,140.5197,140.3771,140.3961,11057.0
2021-04-14 15:20:00,147.66,147.77,147.52,147.77,14342.0,140.4151,140.5197,140.282,140.5197,14342.0
2021-04-14 15:25:00,147.78,147.82,147.69,147.76,14643.0,140.5292,140.5672,140.4436,140.5102,14643.0
2021-04-14 15:30:00,147.78,147.88,147.69,147.79,32936.0,140.5292,140.6243,140.4436,140.5387,32936.0
2021-04-14 15:35:00,147.79,147.79,147.62,147.66,23641.0,140.5387,140.5387,140.3771,140.4151,23641.0
2021-04-14 15:40:00,147.67,147.67,147.49,147.61,17229.0,140.4246,140.4246,140.2534,140.3675,17229.0
2021-04-14 15:45:00,147.61,147.66,147.46,147.5,39506.0,140.3675,140.4151,140.2249,140.2629,39506.0
2021-04-14 15:50:00,147.49,147.64,147.37,147.45,55458.0,140.2534,140.3961,140.1393,140.2154,55458.0
2021-04-14 15:55:00,147.42,147.5,147.22,147.44,184377.0,140.1869,140.2629,139.9967,140.2059,184377.0
2021-04-15 09:30:00,147.51,147.55,146.13,146.44,56098.0,140.2725,140.3105,138.9602,139.2549,56098.0
2021-04-15 09:35:00,146.41,146.78,146.21,146.5,19507.0,139.2264,139.5783,139.0362,139.312,19507.0
2021-04-15 09:40:00,146.4,146.95,146.33,146.37,33550.0,139.2169,139.7399,139.1503,139.1884,33550.0
2021-04-15 09:45:00,146.41,146.5,145.93,145.93,27571.0,139.2264,139.312,138.77,138.77,27571.0
2021-04-15 09:50:00,145.97,145.98,145.5,145.91,23226.0,138.808,138.8175,138.3611,138.751,23226.0
2021-04-15 09:55:00,145.95,146.53,145.95,146.45,15266.0,138.789,139.3405,138.789,139.2645,15266.0
2021-04-15 10:00:00,146.49,146.86,146.3,146.47,13651.0,139.3025,139.6543,139.1218,139.2835,13651.0
2021-04-15 10:05:00,146.45,146.59,146.31,146.31,11763.0,139.2645,139.3976,139.1313,139.1313,11763.0
2021-04-15 10:10:00,146.31,146.65,146.13,146.61,10072.0,139.1313,139.4546,138.9602,139.4166,10072.0
2021-04-15 10:15:00,146.61,146.71,146.48,146.52,15229.0,139.4166,139.5117,139.293,139.331,15229.0
2021-04-15 10:20:00,146.54,146.7,146.5,146.53,11095.0,139.35,139.5022,139.312,139.3405,11095.0
2021-04-15 10:25:00,146.53,146.64,146.42,146.53,10640.0,139.3405,139.4451,139.2359,139.3405,10640.0
2021-04-15 10:30:00,146.54,146.81,146.54,146.8,5777.0,139.35,139.6068,139.35,139.5973,5777.0
2021-04-15 10:35:00,146.78,146.87,146.59,146.6,8850.0,139.5783,139.6639,139.3976,139.4071,8850.0
2021-04-15 10:40:00,146.61,147.0,146.61,146.99,12487.0,139.4166,139.7875,139.4166,139.778,12487.0
2021-04-15 10:45:00,146.99,147.2,146.98,147.03,19038.0,139.778,139.9777,139.7685,139.816,19038.0
2021-04-15 10:50:00,147.05,147.14,146.87,146.89,31379.0,139.835,139.9206,139.6639,139.6829,31379.0
2021-04-15 10:55:00,146.9,147.16,146.89,147.14,13620.0,139.6924,139.9396,139.6829,139.9206,13620.0
2021-04-15 11:00:00,147.16,147.38,147.01,147.09,11172.0,139.9396,140.1488,139.797,139.8731,11172.0
2021-04-15 11:05:00,147.09,147.21,147.04,147.17,10788.0,139.8731,139.9872,139.8255,139.9491,10788.0
2021-04-15 11:10:00,147.18,147.38,147.15,147.22,27268.0,139.9586,140.1488,139.9301,139.9967,27268.0
2021-04-15 11:15:00,147.22,147.27,147.08,147.24,17375.0,139.9967,140.0442,139.8635,140.0157,17375.0
2021-04-15 11:20:00,147.22,147.35,147.17,147.34,11549.0,139.9967,140.1203,139.9491,140.1108,11549.0
2021-04-15 11:25:00,147.35,147.42,147.26,147.28,17112.0,140.1203,140.1869,140.0347,140.0537,17112.0
2021-04-15 11:30:00,147.28,147.41,147.22,147.24,21533.0,140.0537,140.1774,139.9967,140.0157,21533.0
2021-04-15 11:35:00,147.23,147.6,147.23,147.57,6678.0,140.0062,140.358,140.0062,140.3295,6678.0
2021-04-15 11:40:00,147.56,147.56,147.41,147.41,11574.0,140.32,140.32,140.1774,140.1774,11574.0
2021-04-15 11:45:00,147.42,147.53,147.39,147.41,28004.0,140.1869,140.2915,140.1583,140.1774,28004.0
2021-04-15 11:50:00,147.41,147.48,147.34,147.37,36620.0,140.1774,140.2439,140.1108,140.1393,36620.0
2021-04-15 11:55:00,147.37,147.47,147.29,147.37,25609.0,140.1393,140.2344,140.0632,140.1393,25609.0
2021-04-15 12:00:00,147.38,147.65,147.3,147.65,28106.0,140.1488,140.4056,140.0728,140.4056,28106.0
2021-04-15 12:05:00,147.64,148.07,147.6,148.05,30204.0,140.3961,140.805,140.358,140.786,30204.0
2021-04-15 12:10:00,148.05,148.16,148.03,148.08,13953.0,140.786,140.8906,140.7669,140.8145,13953.0
2021-04-15 12:15:00,148.08,148.26,148.05,148.13,21994.0,140.8145,140.9857,140.786,140.862,21994.0
2021-04-15 12:20:00,148.16,148.18,147.99,148.06,13932.0,140.8906,140.9096,140.7289,140.7955,13932.0
2021-04-15 12:25:00,148.08,148.08,147.81,147.81,17437.0,140.8145,140.8145,140.5577,140.5577,17437.0
2021-04-15 12:30:00,147.81,147.87,147.73,147.84,15998.0,140.5577,140.6148,140.4817,140.5863,15998.0
2021-04-15 12:35:00,147.8,147.81,147.49,147.5,32122.0,140.5482,140.5577,140.2534,140.2629,32122.0
2021-04-15 12:40:00,147.53,147.55,147.43,147.5,20217.0,140.2915,140.3105,140.1964,140.2629,20217.0
2021-04-15 12:45:00,147.47,147.54,147.45,147.48,17749.0,140.2344,140.301,140.2154,140.2439,17749.0
2021-04-15 12:50:00,147.49,147.66,147.46,147.52,14382.0,140.2534,140.4151,140.2249,140.282,14382.0
2021-04-15 12:55:00,147.49,147.52,147.42,147.49,8302.0,140.2534,140.282,140.1869,140.2534,8302.0
2021-04-15 13:00:00,147.49,147.52,147.4,147.49,11513.0,140.2534,140.282,140.1678,140.2534,11513.0
2021-04-15 13:05:00,147.49,147.5,147.28,147.41,14693.0,140.2534,140.2629,140.0537,140.1774,14693.0
2021-04-15 13:10:00,147.42,147.42,147.3,147.31,6403.0,140.1869,140.1869,140.0728,140.0823,6403.0
2021-04-15 13:15:00,147.28,147.33,147.13,147.23,21615.0,140.0537,140.1013,139.9111,140.0062,21615.0
2021-04-15 13:20:00,147.25,147.41,147.2,147.31,8334.0,140.0252,140.1774,139.9777,140.0823,8334.0
2021-04-15 13:25:00,147.3,147.34,147.24,147.28,11546.0,140.0728,140.1108,140.0157,140.0537,11546.0
2021-04-15 13:30:00,147.3,147.42,147.26,147.37,12267.0,140.0728,140.1869,140.0347,140.1393,12267.0
2021-04-15 13:35:00,147.35,147.47,147.31,147.4,37620.0,140.1203,140.2344,140.0823,140.1678,37620.0
2021-04-15 13:40:00,147.42,147.45,147.33,147.38,22532.0,140.1869,140.2154,140.1013,140.1488,22532.0
2021-04-15 13:45:00,147.36,147.38,147.28,147.37,13339.0,140.1298,140.1488,140.0537,140.1393,13339.0
2021-04-15 13:50:00,147.36,147.43,147.33,147.38,22959.0,140.1298,140.1964,140.1013,140.1488,22959.0
2021-04-15 13:55:00,147.41,147.45,147.35,147.41,54269.0,140.1774,140.2154,140.1203,140.1774,54269.0
2021-04-15 14:00:00,147.45,147.64,147.39,147.59,41183.0,140.2154,140.3961,140.1583,140.3485,41183.0
2021-04-15 14:05:00,147.59,147.7,147.45,147.51,20070.0,140.3485,140.4531,140.2154,140.2725,20070.0
2021-04-15 14:10:00,147.49,147.57,147.45,147.51,7252.0,140.2534,140.3295,140.2154,140.2725,7252.0
2021-04-15 14:15:00,147.52,147.56,147.39,147.5,14298.0,140.282,140.32,140.1583,140.2629,14298.0
2021-04-15 14:20:00,147.5,147.64,147.48,147.58,11221.0,140.2629,140.3961,140.2439,140.339,11221.0
2021-04-15 14:25:00,147.56,147.66,147.46,147.57,15862.0,140.32,140.4151,140.2249,140.3295,15862.0
2021-04-15 14:30:00,147.56,147.75,147.56,147.75,16249.0,140.32,140.5007,140.32,140.5007,16249.0
2021-04-15 14:35:00,147.75,147.82,147.7,147.8,12183.0,140.5007,140.5672,140.4531,140.5482,12183.0
2021-04-15 14:40:00,147.8,147.81,147.64,147.64,13299.0,140.5482,140.5577,140.3961,140.3961,13299.0
2021-04-15 14:45:00,147.66,147.83,147.63,147.72,11726.0,140.4151,140.5767,140.3866,140.4721,11726.0
2021-04-15 14:50:00,147.76,147.76,147.66,147.7,8378.0,140.5102,140.5102,140.4151,140.4531,8378.0
2021-04-15 14:55:00,147.69,147.72,147.63,147.67,15986.0,140.4436,140.4721,140.3866,140.4246,15986.0
2021-04-15 15:00:00,147.63,147.99,147.63,147.97,17477.0,140.3866,140.7289,140.3866,140.7099,17477.0
2021-04-15 15:05:00,147.97,148.16,147.96,148.11,110410.0,140.7099,140.8906,140.7004,140.843,110410.0
2021-04-15 15:10:00,148.09,148.1,147.86,147.97,13636.0,140.824,140.8335,140.6053,140.7099,13636.0
2021-04-15 15:15:00,147.96,148.1,147.93,148.09,13327.0,140.7004,140.8335,140.6718,140.824,13327.0
2021-04-15 15:20:00,148.08,148.09,147.85,148.01,35026.0,140.8145,140.824,140.5958,140.7479,35026.0
2021-04-15 15:25:00,148.01,148.1,147.98,148.0,25728.0,140.7479,140.8335,140.7194,140.7384,25728.0
2021-04-15 15:30:00,148.01,148.15,147.99,148.08,25104.0,140.7479,140.881,140.7289,140.8145,25104.0
2021-04-15 15:35:00,148.06,148.11,147.98,148.11,35590.0,140.7955,140.843,140.7194,140.843,35590.0
2021-04-15 15:40:00,148.11,148.27,148.06,148.27,25992.0,140.843,140.9952,140.7955,140.9952,25992.0
2021-04-15 15:45:00,148.27,148.45,148.24,148.37,37204.0,140.9952,141.1663,140.9666,141.0903,37204.0
2021-04-15 15:50:00,148.37,148.43,148.23,148.3,59288.0,141.0903,141.1473,140.9571,141.0237,59288.0
2021-04-15 15:55:00,148.29,148.59,148.26,148.57,184927.0,141.0142,141.2995,140.9857,141.2804,184927.0
2021-04-16 09:30:00,149.71,150.35,149.51,149.51,269387.0,142.3645,142.9731,142.1743,142.1743,269387.0
2021-04-16 09:35:00,149.71,150.1,149.53,150.07,21693.0,142.3645,142.7354,142.1933,142.7068,21693.0
2021-04-16 09:40:00,150.03,150.26,149.54,149.75,24419.0,142.6688,142.8875,142.2028,142.4025,24419.0
2021-04-16 09:45:00,149.81,150.06,149.73,149.86,40236.0,142.4596,142.6973,142.3835,142.5071,40236.0
2021-04-16 09:50:00,149.82,150.05,149.65,149.76,11953.0,142.4691,142.6878,142.3075,142.4121,11953.0
2021-04-16 09:55:00,149.73,150.05,149.61,149.98,18709.0,142.3835,142.6878,142.2694,142.6213,18709.0
2021-04-16 10:00:00,150.01,150.08,149.71,149.91,31596.0,142.6498,142.7164,142.3645,142.5547,31596.0
2021-04-16 10:05:00,149.9,150.06,149.8,149.91,21392.0,142.5452,142.6973,142.4501,142.5547,21392.0
2021-04-16 10:10:00,149.97,149.99,149.47,149.6,56237.0,142.6118,142.6308,142.1363,142.2599,56237.0
2021-04-16 10:15:00,149.62,149.77,149.41,149.71,12453.0,142.2789,142.4216,142.0792,142.3645,12453.0
2021-04-16 10:20:00,149.68,149.79,149.49,149.61,13897.0,142.336,142.4406,142.1553,142.2694,13897.0
2021-04-16 10:25:00,149.61,149.64,149.33,149.4,9719.0,142.2694,142.2979,142.0032,142.0697,9719.0
2021-04-16 10:30:00,149.43,149.75,149.37,149.56,14690.0,142.0982,142.4025,142.0412,142.2219,14690.0
2021-04-16 10:35:00,149.58,150.08,149.52,150.05,23940.0,142.2409,142.7164,142.1838,142.6878,23940.0
2021-04-16 10:40:00,150.05,150.16,149.94,149.98,16397.0,142.6878,142.7924,142.5832,142.6213,16397.0
2021-04-16 10:45:00,150.0,150.1,149.92,150.08,14460.0,142.6403,142.7354,142.5642,142.7164,14460.0
2021-04-16 10:50:00,150.07,150.08,149.69,149.7,15830.0,142.7068,142.7164,142.3455,142.355,15830.0
2021-04-16 10:55:00,149.73,149.74,149.48,149.49,11588.0,142.3835,142.393,142.1458,142.1553,11588.0
2021-04-16 11:00:00,149.52,149.61,149.43,149.45,28211.0,142.1838,142.2694,142.0982,142.1173,28211.0
2021-04-16 11:05:00,149.46,149.54,149.3,149.39,15068.0,142.1268,142.2028,141.9746,142.0602,15068.0
2021-04-16 11:10:00,149.26,149.34,149.1,149.1,14244.0,141.9366,142.0127,141.7844,141.7844,14244.0
2021-04-16 11:15:00,149.11,149.22,149.03,149.06,102634.0,141.7939,141.8985,141.7179,141.7464,102634.0
2021-04-16 11:20:00,149.07,149.19,149.01,149.06,10954.0,141.7559,141.87,141.6989,141.7464,10954.0
2021-04-16 11:25:00,149.02,149.02,148.83,148.86,5260.0,141.7084,141.7084,141.5277,141.5562,5260.0
2021-04-16 11:30:00,148.9,149.05,148.86,148.94,109543.0,141.5943,141.7369,141.5562,141.6323,109543.0
2021-04-16 11:35:00,148.93,149.04,148.84,149.0,9144.0,141.6228,141.7274,141.5372,141.6893,9144.0
2021-04-16 11:40:00,148.99,149.02,148.78,148.85,7375.0,141.6798,141.7084,141.4801,141.5467,7375.0
2021-04-16 11:45:00,148.85,149.0,148.83,149.0,4292.0,141.5467,141.6893,141.5277,141.6893,4292.0
2021-04-16 11:50:00,149.0,149.2,148.98,149.16,5124.0,141.6893,141.8795,141.6703,141.8415,5124.0
2021-04-16 11:55:00,149.14,149.14,148.86,148.93,6727.0,141.8225,141.8225,141.5562,141.6228,6727.0
2021-04-16 12:00:00,148.95,149.12,148.92,149.01,7411.0,141.6418,141.8035,141.6133,141.6989,7411.0
2021-04-16 12:05:00,149.02,149.03,148.83,148.83,7902.0,141.7084,141.7179,141.5277,141.5277,7902.0
2021-04-16 12:10:00,148.85,148.87,148.71,148.75,11612.0,141.5467,141.5657,141.4136,141.4516,11612.0
2021-04-16 12:15:00,148.75,148.85,148.7,148.76,9815.0,141.4516,141.5467,141.4041,141.4611,9815.0
2021-04-16 12:20:00,148.72,148.82,148.72,148.78,6599.0,141.4231,141.5182,141.4231,141.4801,6599.0
2021-04-16 12:25:00,148.78,148.84,148.7,148.77,10552.0,141.4801,141.5372,141.4041,141.4706,10552.0
2021-04-16 12:30:00,148.73,148.9,148.69,148.89,6045.0,141.4326,141.5943,141.3946,141.5847,6045.0
2021-04-16 12:35:00,148.95,149.1,148.89,149.1,6553.0,141.6418,141.7844,141.5847,141.7844,6553.0
2021-04-16 12:40:00,149.09,149.21,149.08,149.19,14039.0,141.7749,141.889,141.7654,141.87,14039.0
2021-04-16 12:45:00,149.2,149.31,149.12,149.13,11073.0,141.8795,141.9841,141.8035,141.813,11073.0
2021-04-16 12:50:00,149.11,149.17,149.04,149.14,12727.0,141.7939,141.851,141.7274,141.8225,12727.0
2021-04-16 12:55:00,149.12,149.19,149.02,149.1,7268.0,141.8035,141.87,141.7084,141.7844,7268.0
2021-04-16 13:00:00,149.08,149.08,148.79,148.84,16162.0,141.7654,141.7654,141.4896,141.5372,16162.0
2021-04-16 13:05:00,148.81,148.89,148.78,148.86,5741.0,141.5087,141.5847,141.4801,141.5562,5741.0
2021-04-16 13:10:00,148.87,149.2,148.87,149.12,8549.0,141.5657,141.8795,141.5657,141.8035,8549.0
2021-04-16 13:15:00,149.11,149.16,149.05,149.11,15042.0,141.7939,141.8415,141.7369,141.7939,15042.0
2021-04-16 13:20:00,149.14,149.18,149.07,149.13,8623.0,141.8225,141.8605,141.7559,141.813,8623.0
2021-04-16 13:25:00,149.14,149.31,149.14,149.23,13322.0,141.8225,141.9841,141.8225,141.9081,13322.0
2021-04-16 13:30:00,149.24,149.4,149.2,149.39,9892.0,141.9176,142.0697,141.8795,142.0602,9892.0
2021-04-16 13:35:00,149.35,149.46,149.34,149.41,10153.0,142.0222,142.1268,142.0127,142.0792,10153.0
2021-04-16 13:40:00,149.36,149.38,149.28,149.33,7410.0,142.0317,142.0507,141.9556,142.0032,7410.0
2021-04-16 13:45:00,149.35,149.37,149.27,149.31,8560.0,142.0222,142.0412,141.9461,141.9841,8560.0
2021-04-16 13:50:00,149.33,149.4,149.31,149.4,8510.0,142.0032,142.0697,141.9841,142.0697,8510.0
2021-04-16 13:55:00,149.41,149.46,149.35,149.42,7742.0,142.0792,142.1268,142.0222,142.0887,7742.0
2021-04-16 14:00:00,149.44,149.57,149.33,149.54,13951.0,142.1078,142.2314,142.0032,142.2028,13951.0
2021-04-16 14:05:00,149.52,149.57,149.48,149.52,5791.0,142.1838,142.2314,142.1458,142.1838,5791.0
2021-04-16 14:10:00,149.46,149.54,149.37,149.51,14362.0,142.1268,142.2028,142.0412,142.1743,14362.0
2021-04-16 14:15:00,149.5,149.58,149.48,149.57,6956.0,142.1648,142.2409,142.1458,142.2314,6956.0
2021-04-16 14:20:00,149.59,149.67,149.58,149.63,14112.0,142.2504,142.3265,142.2409,142.2884,14112.0
2021-04-16 14:25:00,149.62,149.67,149.56,149.56,8626.0,142.2789,142.3265,142.2219,142.2219,8626.0
2021-04-16 14:30:00,149.59,149.71,149.59,149.69,13872.0,142.2504,142.3645,142.2504,142.3455,13872.0
2021-04-16 14:35:00,149.69,149.78,149.68,149.74,8287.0,142.3455,142.4311,142.336,142.393,8287.0
2021-04-16 14:40:00,149.74,149.87,149.7,149.81,23193.0,142.393,142.5167,142.355,142.4596,23193.0
2021-04-16 14:45:00,149.8,149.89,149.75,149.85,23008.0,142.4501,142.5357,142.4025,142.4976,23008.0
2021-04-16 14:50:00,149.87,149.98,149.84,149.87,16444.0,142.5167,142.6213,142.4881,142.5167,16444.0
2021-04-16 14:55:00,149.86,149.91,149.84,149.91,11487.0,142.5071,142.5547,142.4881,142.5547,11487.0
2021-04-16 15:00:00,149.94,149.98,149.85,149.86,13421.0,142.5832,142.6213,142.4976,142.5071,13421.0
2021-04-16 15:05:00,149.85,149.98,149.85,149.96,16654.0,142.4976,142.6213,142.4976,142.6022,16654.0
2021-04-16 15:10:00,149.96,150.07,149.93,150.02,37418.0,142.6022,142.7068,142.5737,142.6593,37418.0
2021-04-16 15:15:00,150.04,150.08,149.96,150.04,24652.0,142.6783,142.7164,142.6022,142.6783,24652.0
2021-04-16 15:20:00,150.05,150.19,150.05,150.11,39040.0,142.6878,142.821,142.6878,142.7449,39040.0
2021-04-16 15:25:00,150.12,150.25,150.1,150.25,31313.0,142.7544,142.878,142.7354,142.878,31313.0
2021-04-16 15:30:00,150.26,150.32,150.18,150.19,35558.0,142.8875,142.9446,142.8114,142.821,35558.0
2021-04-16 15:35:00,150.19,150.44,150.17,150.44,45099.0,142.821,143.0587,142.8019,143.0587,45099.0
2021-04-16 15:40:00,150.44,150.44,150.14,150.3,57841.0,143.0587,143.0587,142.7734,142.9256,57841.0
2021-04-16 15:45:00,150.3,150.33,150.04,150.25,62046.0,142.9256,142.9541,142.6783,142.878,62046.0
2021-04-16 15:50:00,150.3,150.45,150.2,150.3,104404.0,142.9256,143.0682,142.8305,142.9256,104404.0
2021-04-16 15:55:00,150.31,150.31,149.87,149.96,193314.0,142.9351,142.9351,142.5167,142.6022,193314.0
2021-04-19 09:30:00,149.19,149.51,148.32,148.44,64658.0,141.87,142.1743,141.0427,141.1568,64658.0
2021-04-19 09:35:00,148.32,148.87,148.05,148.87,24301.0,141.0427,141.5657,140.786,141.5657,24301.0
2021-04-19 09:40:00,148.73,149.04,148.59,148.83,19673.0,141.4326,141.7274,141.2995,141.5277,19673.0
2021-04-19 09:45:00,148.74,148.99,148.35,148.94,22602.0,141.4421,141.6798,141.0712,141.6323,22602.0
2021-04-19 09:50:00,148.95,149.0,148.65,148.71,20979.0,141.6418,141.6893,141.3565,141.4136,20979.0
2021-04-19 09:55:00,148.71,148.96,148.63,148.76,40911.0,141.4136,141.6513,141.3375,141.4611,40911.0
2021-04-19 10:00:00,148.75,148.75,148.1,148.18,29893.0,141.4516,141.4516,140.8335,140.9096,29893.0
2021-04-19 10:05:00,148.18,148.3,148.04,148.19,17278.0,140.9096,141.0237,140.7764,140.9191,17278.0
2021-04-19 10:10:00,148.18,148.52,148.05,148.52,15821.0,140.9096,141.2329,140.786,141.2329,15821.0
2021-04-19 10:15:00,148.47,148.67,148.4,148.4,15249.0,141.1853,141.3755,141.1188,141.1188,15249.0
2021-04-19 10:20:00,148.43,148.83,148.36,148.83,17604.0,141.1473,141.5277,141.0807,141.5277,17604.0
2021-04-19 10:25:00,148.78,148.91,148.66,148.66,13445.0,141.4801,141.6038,141.366,141.366,13445.0
2021-04-19 10:30:00,148.61,148.84,148.56,148.77,12949.0,141.3185,141.5372,141.2709,141.4706,12949.0
2021-04-19 10:35:00,148.72,149.1,148.66,149.04,19044.0,141.4231,141.7844,141.366,141.7274,19044.0
2021-04-19 10:40:00,149.06,149.07,148.86,148.92,30053.0,141.7464,141.7559,141.5562,141.6133,30053.0
2021-04-19 10:45:00,148.92,148.93,148.28,148.33,27967.0,141.6133,141.6228,141.0047,141.0522,27967.0
2021-04-19 10:50:00,148.35,148.55,148.26,148.46,9933.0,141.0712,141.2614,140.9857,141.1758,9933.0
2021-04-19 10:55:00,148.45,148.62,148.45,148.53,117296.0,141.1663,141.328,141.1663,141.2424,117296.0
2021-04-19 11:00:00,148.52,148.53,148.08,148.1,9505.0,141.2329,141.2424,140.8145,140.8335,9505.0
2021-04-19 11:05:00,148.02,148.14,147.85,148.07,35895.0,140.7574,140.8715,140.5958,140.805,35895.0
2021-04-19 11:10:00,148.09,148.25,148.06,148.25,15330.0,140.824,140.9761,140.7955,140.9761,15330.0
2021-04-19 11:15:00,148.24,148.35,148.14,148.2,10163.0,140.9666,141.0712,140.8715,140.9286,10163.0
2021-04-19 11:20:00,148.2,148.26,148.14,148.22,12711.0,140.9286,140.9857,140.8715,140.9476,12711.0
2021-04-19 11:25:00,148.23,148.49,148.16,148.4,6704.0,140.9571,141.2044,140.8906,141.1188,6704.0
2021-04-19 11:30:00,148.41,148.63,148.31,148.63,6879.0,141.1283,141.3375,141.0332,141.3375,6879.0
2021-04-19 11:35:00,148.56,148.57,148.19,148.19,22062.0,141.2709,141.2804,140.9191,140.9191,22062.0
2021-04-19 11:40:00,148.25,148.26,147.99,148.05,19870.0,140.9761,140.9857,140.7289,140.786,19870.0
2021-04-19 11:45:00,148.0,148.23,148.0,148.21,9633.0,140.7384,140.9571,140.7384,140.9381,9633.0
2021-04-19 11:50:00,148.22,148.42,148.19,148.29,11188.0,140.9476,141.1378,140.9191,141.0142,11188.0
2021-04-19 11:55:00,148.27,148.35,148.18,148.22,7460.0,140.9952,141.0712,140.9096,140.9476,7460.0
2021-04-19 12:00:00,148.19,148.31,148.05,148.12,11031.0,140.9191,141.0332,140.786,140.8525,11031.0
2021-04-19 12:05:00,148.09,148.32,148.03,148.32,19532.0,140.824,141.0427,140.7669,141.0427,19532.0
2021-04-19 12:10:00,148.3,148.32,147.99,148.0,9111.0,141.0237,141.0427,140.7289,140.7384,9111.0
2021-04-19 12:15:00,148.0,148.23,147.99,148.07,7436.0,140.7384,140.9571,140.7289,140.805,7436.0
2021-04-19 12:20:00,148.1,148.13,148.01,148.07,7501.0,140.8335,140.862,140.7479,140.805,7501.0
2021-04-19 12:25:00,148.06,148.14,147.99,148.11,11112.0,140.7955,140.8715,140.7289,140.843,11112.0
2021-04-19 12:30:00,148.15,148.16,147.99,148.14,11174.0,140.881,140.8906,140.7289,140.8715,11174.0
2021-04-19 12:35:00,148.14,148.18,148.01,148.01,8940.0,140.8715,140.9096,140.7479,140.7479,8940.0
2021-04-19 12:40:00,148.05,148.05,147.8,147.91,18588.0,140.786,140.786,140.5482,140.6528,18588.0
2021-04-19 12:45:00,147.89,148.02,147.86,148.01,7455.0,140.6338,140.7574,140.6053,140.7479,7455.0
2021-04-19 12:50:00,147.94,148.03,147.9,147.95,4896.0,140.6814,140.7669,140.6433,140.6909,4896.0
2021-04-19 12:55:00,147.91,147.93,147.85,147.88,4939.0,140.6528,140.6718,140.5958,140.6243,4939.0
2021-04-19 13:00:00,147.9,148.09,147.88,148.09,6235.0,140.6433,140.824,140.6243,140.824,6235.0
2021-04-19 13:05:00,148.07,148.19,148.04,148.15,31815.0,140.805,140.9191,140.7764,140.881,31815.0
2021-04-19 13:10:00,148.12,148.25,148.12,148.19,7915.0,140.8525,140.9761,140.8525,140.9191,7915.0
2021-04-19 13:15:00,148.23,148.31,148.14,148.22,11034.0,140.9571,141.0332,140.8715,140.9476,11034.0
2021-04-19 13:20:00,148.29,148.31,148.17,148.22,4223.0,141.0142,141.0332,140.9001,140.9476,4223.0
2021-04-19 13:25:00,148.23,148.26,148.14,148.15,2742.0,140.9571,140.9857,140.8715,140.881,2742.0
2021-04-19 13:30:00,148.12,148.23,148.08,148.23,6358.0,140.8525,140.9571,140.8145,140.9571,6358.0
2021-04-19 13:35:00,148.19,148.31,148.18,148.31,4241.0,140.9191,141.0332,140.9096,141.0332,4241.0
2021-04-19 13:40:00,148.31,148.34,148.23,148.33,5201.0,141.0332,141.0617,140.9571,141.0522,5201.0
2021-04-19 13:45:00,148.33,148.4,148.27,148.38,2989.0,141.0522,141.1188,140.9952,141.0998,2989.0
2021-04-19 13:50:00,148.41,148.45,148.28,148.39,4451.0,141.1283,141.1663,141.0047,141.1093,4451.0
2021-04-19 13:55:00,148.39,148.45,148.34,148.38,3106.0,141.1093,141.1663,141.0617,141.0998,3106.0
2021-04-19 14:00:00,148.38,148.45,148.27,148.42,12637.0,141.0998,141.1663,140.9952,141.1378,12637.0
2021-04-19 14:05:00,148.46,148.56,148.33,148.45,12112.0,141.1758,141.2709,141.0522,141.1663,12112.0
2021-04-19 14:10:00,148.45,148.49,148.42,148.45,8240.0,141.1663,141.2044,141.1378,141.1663,8240.0
2021-04-19 14:15:00,148.43,148.5,148.4,148.49,10846.0,141.1473,141.2139,141.1188,141.2044,10846.0
2021-04-19 14:20:00,148.49,148.69,148.44,148.69,6531.0,141.2044,141.3946,141.1568,141.3946,6531.0
2021-04-19 14:25:00,148.63,148.68,148.56,148.58,27203.0,141.3375,141.385,141.2709,141.29,27203.0
2021-04-19 14:30:00,148.56,148.72,148.56,148.72,10349.0,141.2709,141.4231,141.2709,141.4231,10349.0
2021-04-19 14:35:00,148.75,148.75,148.56,148.64,8542.0,141.4516,141.4516,141.2709,141.347,8542.0
2021-04-19 14:40:00,148.64,148.7,148.56,148.65,12009.0,141.347,141.4041,141.2709,141.3565,12009.0
2021-04-19 14:45:00,148.61,148.74,148.56,148.73,10755.0,141.3185,141.4421,141.2709,141.4326,10755.0
2021-04-19 14:50:00,148.75,148.79,148.66,148.73,13178.0,141.4516,141.4896,141.366,141.4326,13178.0
2021-04-19 14:55:00,148.75,148.76,148.67,148.69,10076.0,141.4516,141.4611,141.3755,141.3946,10076.0
2021-04-19 15:00:00,148.65,148.71,148.65,148.7,7631.0,141.3565,141.4136,141.3565,141.4041,7631.0
2021-04-19 15:05:00,148.71,148.82,148.7,148.75,27273.0,141.4136,141.5182,141.4041,141.4516,27273.0
2021-04-19 15:10:00,148.76,148.79,148.5,148.5,6411.0,141.4611,141.4896,141.2139,141.2139,6411.0
2021-04-19 15:15:00,148.54,148.71,148.53,148.6,10817.0,141.2519,141.4136,141.2424,141.309,10817.0
2021-04-19 15:20:00,148.59,148.61,148.48,148.61,10766.0,141.2995,141.3185,141.1949,141.3185,10766.0
2021-04-19 15:25:00,148.6,148.67,148.54,148.56,11287.0,141.309,141.3755,141.2519,141.2709,11287.0
2021-04-19 15:30:00,148.55,148.58,148.43,148.57,31102.0,141.2614,141.29,141.1473,141.2804,31102.0
2021-04-19 15:35:00,148.56,148.61,148.52,148.57,20817.0,141.2709,141.3185,141.2329,141.2804,20817.0
2021-04-19 15:40:00,148.56,148.6,148.51,148.55,16282.0,141.2709,141.309,141.2234,141.2614,16282.0
2021-04-19 15:45:00,148.54,148.58,148.35,148.38,31843.0,141.2519,141.29,141.0712,141.0998,31843.0
2021-04-19 15:50:00,148.38,148.43,148.21,148.35,62803.0,141.0998,141.1473,140.9381,141.0712,62803.0
2021-04-19 15:55:00,148.34,148.6,148.32,148.55,146231.0,141.0617,141.309,141.0427,141.2614,146231.0
2021-04-20 09:30:00,147.21,147.35,146.6,146.69,54907.0,139.9872,140.1203,139.4071,139.4927,54907.0
2021-04-20 09:35:00,146.67,147.02,146.36,146.89,48392.0,139.4737,139.8065,139.1789,139.6829,48392.0
2021-04-20 09:40:00,146.93,147.11,146.7,147.1,23126.0,139.7209,139.8921,139.5022,139.8826,23126.0
2021-04-20 09:45:00,147.08,147.21,146.98,147.21,16477.0,139.8635,139.9872,139.7685,139.9872,16477.0
2021-04-20 09:50:00,147.25,147.5,146.88,147.11,17609.0,140.0252,140.2629,139.6734,139.8921,17609.0
2021-04-20 09:55:00,147.18,147.26,146.69,146.91,18806.0,139.9586,140.0347,139.4927,139.7019,18806.0
2021-04-20 10:00:00,146.91,147.05,146.29,146.31,21222.0,139.7019,139.835,139.1123,139.1313,21222.0
2021-04-20 10:05:00,146.34,146.63,146.11,146.19,17333.0,139.1599,139.4356,138.9411,139.0172,17333.0
2021-04-20 10:10:00,146.18,146.59,146.18,146.58,6958.0,139.0077,139.3976,139.0077,139.3881,6958.0
2021-04-20 10:15:00,146.54,146.68,146.43,146.54,9882.0,139.35,139.4832,139.2454,139.35,9882.0
2021-04-20 10:20:00,146.52,146.67,146.51,146.62,9324.0,139.331,139.4737,139.3215,139.4261,9324.0
2021-04-20 10:25:00,146.53,146.76,146.53,146.58,16684.0,139.3405,139.5592,139.3405,139.3881,16684.0
2021-04-20 10:30:00,146.55,146.55,146.2,146.31,132127.0,139.3596,139.3596,139.0267,139.1313,132127.0
2021-04-20 10:35:00,146.28,146.4,146.1,146.13,57895.0,139.1028,139.2169,138.9316,138.9602,57895.0
2021-04-20 10:40:00,146.12,146.17,145.78,145.81,21829.0,138.9507,138.9982,138.6273,138.6559,21829.0
2021-04-20 10:45:00,145.75,145.88,145.66,145.72,10799.0,138.5988,138.7224,138.5132,138.5703,10799.0
2021-04-20 10:50:00,145.7,145.7,145.27,145.27,38630.0,138.5513,138.5513,138.1424,138.1424,38630.0
2021-04-20 10:55:00,145.3,145.95,145.25,145.84,25733.0,138.1709,138.789,138.1233,138.6844,25733.0
2021-04-20 11:00:00,145.83,145.94,145.64,145.78,17665.0,138.6749,138.7795,138.4942,138.6273,17665.0
2021-04-20 11:05:00,145.84,145.87,145.47,145.53,41333.0,138.6844,138.7129,138.3325,138.3896,41333.0
2021-04-20 11:10:00,145.53,145.56,145.27,145.3,20857.0,138.3896,138.4181,138.1424,138.1709,20857.0
2021-04-20 11:15:00,145.3,145.35,144.92,145.08,68431.0,138.1709,138.2184,137.8095,137.9617,68431.0
2021-04-20 11:20:00,145.15,145.32,145.1,145.17,11176.0,138.0282,138.1899,137.9807,138.0473,11176.0
2021-04-20 11:25:00,145.17,145.47,145.17,145.38,9242.0,138.0473,138.3325,138.0473,138.247,9242.0
2021-04-20 11:30:00,145.34,145.39,145.07,145.14,22398.0,138.2089,138.2565,137.9522,138.0187,22398.0
2021-04-20 11:35:00,145.09,145.09,144.77,144.98,18522.0,137.9712,137.9712,137.6669,137.8666,18522.0
2021-04-20 11:40:00,145.04,145.22,145.01,145.21,35432.0,137.9236,138.0948,137.8951,138.0853,35432.0
2021-04-20 11:45:00,145.21,145.29,145.02,145.24,10723.0,138.0853,138.1614,137.9046,138.1138,10723.0
2021-04-20 11:50:00,145.2,145.27,144.89,145.11,17977.0,138.0758,138.1424,137.781,137.9902,17977.0
2021-04-20 11:55:00,145.13,145.31,145.11,145.3,6719.0,138.0092,138.1804,137.9902,138.1709,6719.0
2021-04-20 12:00:00,145.3,145.42,145.3,145.36,7192.0,138.1709,138.285,138.1709,138.2279,7192.0
2021-04-20 12:05:00,145.35,145.39,145.22,145.26,11053.0,138.2184,138.2565,138.0948,138.1328,11053.0
2021-04-20 12:10:00,145.26,145.34,145.2,145.32,7933.0,138.1328,138.2089,138.0758,138.1899,7933.0
2021-04-20 12:15:00,145.34,145.46,145.34,145.41,13304.0,138.2089,138.323,138.2089,138.2755,13304.0
2021-04-20 12:20:00,145.41,145.46,145.35,145.41,5906.0,138.2755,138.323,138.2184,138.2755,5906.0
2021-04-20 12:25:00,145.4,145.53,145.32,145.33,7802.0,138.266,138.3896,138.1899,138.1994,7802.0
2021-04-20 12:30:00,145.34,145.47,145.29,145.43,5425.0,138.2089,138.3325,138.1614,138.2945,5425.0
2021-04-20 12:35:00,145.45,145.52,145.32,145.32,9511.0,138.3135,138.3801,138.1899,138.1899,9511.0
2021-04-20 12:40:00,145.33,145.42,145.25,145.35,15894.0,138.1994,138.285,138.1233,138.2184,15894.0
2021-04-20 12:45:00,145.35,145.37,145.18,145.2,9416.0,138.2184,138.2374,138.0568,138.0758,9416.0
2021-04-20 12:50:00,145.24,145.29,145.14,145.21,17091.0,138.1138,138.1614,138.0187,138.0853,17091.0
2021-04-20 12:55:00,145.27,145.38,145.23,145.35,6617.0,138.1424,138.247,138.1043,138.2184,6617.0
2021-04-20 13:00:00,145.34,145.34,145.18,145.27,6755.0,138.2089,138.2089,138.0568,138.1424,6755.0
2021-04-20 13:05:00,145.24,145.35,145.21,145.23,7008.0,138.1138,138.2184,138.0853,138.1043,7008.0
2021-04-20 13:10:00,145.23,145.41,145.22,145.39,7126.0,138.1043,138.2755,138.0948,138.2565,7126.0
2021-04-20 13:15:00,145.35,145.5,145.34,145.44,6814.0,138.2184,138.3611,138.2089,138.304,6814.0
2021-04-20 13:20:00,145.43,145.43,145.1,145.13,14466.0,138.2945,138.2945,137.9807,138.0092,14466.0
2021-04-20 13:25:00,145.09,145.17,144.98,145.0,25132.0,137.9712,138.0473,137.8666,137.8856,25132.0
2021-04-20 13:30:00,145.0,145.02,144.8,144.81,24007.0,137.8856,137.9046,137.6954,137.7049,24007.0
2021-04-20 13:35:00,144.83,144.95,144.73,144.86,12080.0,137.7239,137.8381,137.6289,137.7525,12080.0
2021-04-20 13:40:00,144.85,145.02,144.85,144.96,7169.0,137.743,137.9046,137.743,137.8476,7169.0
2021-04-20 13:45:00,144.92,145.01,144.87,144.92,10048.0,137.8095,137.8951,137.762,137.8095,10048.0
2021-04-20 13:50:00,144.87,145.03,144.87,144.89,12047.0,137.762,137.9141,137.762,137.781,12047.0
2021-04-20 13:55:00,144.9,144.94,144.82,144.91,5828.0,137.7905,137.8285,137.7144,137.8,5828.0
2021-04-20 14:00:00,144.95,144.99,144.89,144.98,5392.0,137.8381,137.8761,137.781,137.8666,5392.0
2021-04-20 14:05:00,144.94,145.17,144.89,145.15,12205.0,137.8285,138.0473,137.781,138.0282,12205.0
2021-04-20 14:10:00,145.14,145.17,145.03,145.1,5320.0,138.0187,138.0473,137.9141,137.9807,5320.0
2021-04-20 14:15:00,145.09,145.11,144.99,145.08,5455.0,137.9712,137.9902,137.8761,137.9617,5455.0
2021-04-20 14:20:00,145.05,145.09,144.91,144.94,7006.0,137.9331,137.9712,137.8,137.8285,7006.0
2021-04-20 14:25:00,144.93,144.93,144.74,144.79,7912.0,137.819,137.819,137.6384,137.6859,7912.0
2021-04-20 14:30:00,144.78,144.8,144.67,144.68,9410.0,137.6764,137.6954,137.5718,137.5813,9410.0
2021-04-20 14:35:00,144.66,144.73,144.59,144.66,10170.0,137.5623,137.6289,137.4957,137.5623,10170.0
2021-04-20 14:40:00,144.62,144.7,144.55,144.7,8297.0,137.5242,137.6003,137.4577,137.6003,8297.0
2021-04-20 14:45:00,144.69,144.73,144.6,144.69,11454.0,137.5908,137.6289,137.5052,137.5908,11454.0
2021-04-20 14:50:00,144.67,144.85,144.66,144.66,10121.0,137.5718,137.743,137.5623,137.5623,10121.0
2021-04-20 14:55:00,144.65,144.67,144.51,144.58,8926.0,137.5528,137.5718,137.4196,137.4862,8926.0
2021-04-20 15:00:00,144.56,144.72,144.51,144.72,14362.0,137.4672,137.6193,137.4196,137.6193,14362.0
2021-04-20 15:05:00,144.71,144.83,144.69,144.79,12046.0,137.6098,137.7239,137.5908,137.6859,12046.0
2021-04-20 15:10:00,144.79,145.02,144.79,144.95,17063.0,137.6859,137.9046,137.6859,137.8381,17063.0
2021-04-20 15:15:00,144.98,145.02,144.84,144.84,14073.0,137.8666,137.9046,137.7335,137.7335,14073.0
2021-04-20 15:20:00,144.84,144.99,144.82,144.96,10438.0,137.7335,137.8761,137.7144,137.8476,10438.0
2021-04-20 15:25:00,144.98,145.08,144.93,144.99,13792.0,137.8666,137.9617,137.819,137.8761,13792.0
2021-04-20 15:30:00,144.99,145.04,144.86,145.04,16356.0,137.8761,137.9236,137.7525,137.9236,16356.0
2021-04-20 15:35:00,145.04,145.19,145.04,145.13,18376.0,137.9236,138.0663,137.9236,138.0092,18376.0
2021-04-20 15:40:00,145.13,145.28,145.08,145.28,31348.0,138.0092,138.1519,137.9617,138.1519,31348.0
2021-04-20 15:45:00,145.28,145.33,145.19,145.27,44664.0,138.1519,138.1994,138.0663,138.1424,44664.0
2021-04-20 15:50:00,145.25,145.36,145.18,145.18,53006.0,138.1233,138.2279,138.0568,138.0568,53006.0
2021-04-20 15:55:00,145.19,145.3,145.05,145.09,103887.0,138.0663,138.1709,137.9331,137.9712,103887.0
2021-04-21 09:30:00,144.0,144.58,143.02,144.45,89810.0,136.9347,137.4862,136.0028,137.3626,89810.0
2021-04-21 09:35:00,144.35,145.43,144.25,145.41,23358.0,137.2675,138.2945,137.1724,138.2755,23358.0
2021-04-21 09:40:00,145.39,145.55,145.03,145.22,21650.0,138.2565,138.4086,137.9141,138.0948,21650.0
2021-04-21 09:45:00,145.19,145.91,145.04,145.75,13560.0,138.0663,138.751,137.9236,138.5988,13560.0
2021-04-21 09:50:00,145.81,146.02,145.53,145.92,18015.0,138.6559,138.8556,138.3896,138.7605,18015.0
2021-04-21 09:55:00,145.89,146.0,145.69,145.89,14976.0,138.7319,138.8365,138.5417,138.7319,14976.0
2021-04-21 10:00:00,145.89,146.23,145.89,146.23,8968.0,138.7319,139.0553,138.7319,139.0553,8968.0
2021-04-21 10:05:00,146.17,146.47,146.17,146.39,7891.0,138.9982,139.2835,138.9982,139.2074,7891.0
2021-04-21 10:10:00,146.38,146.55,146.34,146.48,11292.0,139.1979,139.3596,139.1599,139.293,11292.0
2021-04-21 10:15:00,146.4,146.63,146.39,146.61,7623.0,139.2169,139.4356,139.2074,139.4166,7623.0
2021-04-21 10:20:00,146.64,146.79,146.57,146.75,14788.0,139.4451,139.5878,139.3786,139.5497,14788.0
2021-04-21 10:25:00,146.72,146.93,146.54,146.62,16460.0,139.5212,139.7209,139.35,139.4261,16460.0
2021-04-21 10:30:00,146.57,146.7,146.47,146.53,55144.0,139.3786,139.5022,139.2835,139.3405,55144.0
2021-04-21 10:35:00,146.53,146.99,146.53,146.85,20041.0,139.3405,139.778,139.3405,139.6448,20041.0
2021-04-21 10:40:00,146.84,146.99,146.79,146.95,13298.0,139.6353,139.778,139.5878,139.7399,13298.0
2021-04-21 10:45:00,146.99,147.09,146.9,147.07,12358.0,139.778,139.8731,139.6924,139.854,12358.0
2021-04-21 10:50:00,147.1,147.21,147.08,147.08,27642.0,139.8826,139.9872,139.8635,139.8635,27642.0
2021-04-21 10:55:00,147.12,147.35,147.04,147.31,13611.0,139.9016,140.1203,139.8255,140.0823,13611.0
2021-04-21 11:00:00,147.34,147.38,147.23,147.32,10789.0,140.1108,140.1488,140.0062,140.0918,10789.0
2021-04-21 11:05:00,147.26,147.26,146.82,146.84,13306.0,140.0347,140.0347,139.6163,139.6353,13306.0
2021-04-21 11:10:00,146.86,146.89,146.61,146.61,30715.0,139.6543,139.6829,139.4166,139.4166,30715.0
2021-04-21 11:15:00,146.58,146.66,146.49,146.49,10581.0,139.3881,139.4642,139.3025,139.3025,10581.0
2021-04-21 11:20:00,146.47,146.47,146.18,146.21,11383.0,139.2835,139.2835,139.0077,139.0362,11383.0
2021-04-21 11:25:00,146.24,146.34,146.13,146.28,18844.0,139.0648,139.1599,138.9602,139.1028,18844.0
2021-04-21 11:30:00,146.27,146.54,146.27,146.36,11161.0,139.0933,139.35,139.0933,139.1789,11161.0
2021-04-21 11:35:00,146.36,146.44,146.22,146.44,6171.0,139.1789,139.2549,139.0457,139.2549,6171.0
2021-04-21 11:40:00,146.46,146.68,146.43,146.64,10734.0,139.274,139.4832,139.2454,139.4451,10734.0
2021-04-21 11:45:00,146.64,146.74,146.61,146.72,7553.0,139.4451,139.5402,139.4166,139.5212,7553.0
2021-04-21 11:50:00,146.71,146.82,146.65,146.79,10643.0,139.5117,139.6163,139.4546,139.5878,10643.0
2021-04-21 11:55:00,146.78,146.84,146.66,146.71,17204.0,139.5783,139.6353,139.4642,139.5117,17204.0
2021-04-21 12:00:00,146.74,146.86,146.65,146.86,7467.0,139.5402,139.6543,139.4546,139.6543,7467.0
2021-04-21 12:05:00,146.81,146.84,146.71,146.79,8764.0,139.6068,139.6353,139.5117,139.5878,8764.0
2021-04-21 12:10:00,146.87,146.93,146.79,146.89,6508.0,139.6639,139.7209,139.5878,139.6829,6508.0
2021-04-21 12:15:00,146.89,146.93,146.81,146.85,7911.0,139.6829,139.7209,139.6068,139.6448,7911.0
2021-04-21 12:20:00,146.86,146.92,146.83,146.84,6958.0,139.6543,139.7114,139.6258,139.6353,6958.0
2021-04-21 12:25:00,146.86,146.9,146.8,146.88,12498.0,139.6543,139.6924,139.5973,139.6734,12498.0
2021-04-21 12:30:00,146.89,147.07,146.83,147.02,14132.0,139.6829,139.854,139.6258,139.8065,14132.0
2021-04-21 12:35:00,147.04,147.08,147.0,147.01,6897.0,139.8255,139.8635,139.7875,139.797,6897.0
2021-04-21 12:40:00,147.01,147.09,146.95,147.04,5170.0,139.797,139.8731,139.7399,139.8255,5170.0
2021-04-21 12:45:00,147.04,147.15,147.03,147.03,5341.0,139.8255,139.9301,139.816,139.816,5341.0
2021-04-21 12:50:00,147.06,147.06,146.94,146.95,6142.0,139.8445,139.8445,139.7304,139.7399,6142.0
2021-04-21 12:55:00,146.96,147.05,146.94,147.05,6015.0,139.7494,139.835,139.7304,139.835,6015.0
2021-04-21 13:00:00,147.06,147.12,146.93,146.93,6418.0,139.8445,139.9016,139.7209,139.7209,6418.0
2021-04-21 13:05:00,146.95,147.01,146.9,146.94,4955.0,139.7399,139.797,139.6924,139.7304,4955.0
2021-04-21 13:10:00,146.92,146.97,146.86,146.97,5822.0,139.7114,139.7589,139.6543,139.7589,5822.0
2021-04-21 13:15:00,146.92,146.99,146.85,146.91,4545.0,139.7114,139.778,139.6448,139.7019,4545.0
2021-04-21 13:20:00,146.92,146.94,146.9,146.91,12085.0,139.7114,139.7304,139.6924,139.7019,12085.0
2021-04-21 13:25:00,146.9,146.9,146.75,146.78,9584.0,139.6924,139.6924,139.5497,139.5783,9584.0
2021-04-21 13:30:00,146.79,146.9,146.74,146.85,5529.0,139.5878,139.6924,139.5402,139.6448,5529.0
2021-04-21 13:35:00,146.88,146.88,146.78,146.81,8341.0,139.6734,139.6734,139.5783,139.6068,8341.0
2021-04-21 13:40:00,146.83,146.86,146.7,146.72,14542.0,139.6258,139.6543,139.5022,139.5212,14542.0
2021-04-21 13:45:00,146.72,146.94,146.72,146.81,16603.0,139.5212,139.7304,139.5212,139.6068,16603.0
2021-04-21 13:50:00,146.78,146.8,146.71,146.74,9383.0,139.5783,139.5973,139.5117,139.5402,9383.0
2021-04-21 13:55:00,146.79,146.8,146.68,146.69,7793.0,139.5878,139.5973,139.4832,139.4927,7793.0
2021-04-21 14:00:00,146.72,146.98,146.71,146.93,54100.0,139.5212,139.7685,139.5117,139.7209,54100.0
2021-04-21 14:05:00,146.94,147.11,146.76,146.76,10432.0,139.7304,139.8921,139.5592,139.5592,10432.0
2021-04-21 14:10:00,146.76,147.01,146.76,147.01,9318.0,139.5592,139.797,139.5592,139.797,9318.0
2021-04-21 14:15:00,146.97,147.01,146.83,146.97,9061.0,139.7589,139.797,139.6258,139.7589,9061.0
2021-04-21 14:20:00,146.99,147.05,146.91,146.97,8992.0,139.778,139.835,139.7019,139.7589,8992.0
2021-04-21 14:25:00,146.97,147.09,146.89,146.89,8455.0,139.7589,139.8731,139.6829,139.6829,8455.0
2021-04-21 14:30:00,146.86,146.98,146.83,146.89,10868.0,139.6543,139.7685,139.6258,139.6829,10868.0
2021-04-21 14:35:00,146.88,146.89,146.69,146.73,12086.0,139.6734,139.6829,139.4927,139.5307,12086.0
2021-04-21 14:40:00,146.73,146.77,146.6,146.62,8415.0,139.5307,139.5688,139.4071,139.4261,8415.0
2021-04-21 14:45:00,146.62,146.63,146.48,146.57,25166.0,139.4261,139.4356,139.293,139.3786,25166.0
2021-04-21 14:50:00,146.56,146.73,146.56,146.67,6283.0,139.3691,139.5307,139.3691,139.4737,6283.0
2021-04-21 14:55:00,146.69,146.69,146.61,146.61,9802.0,139.4927,139.4927,139.4166,139.4166,9802.0
2021-04-21 15:00:00,146.61,146.61,146.5,146.55,10776.0,139.4166,139.4166,139.312,139.3596,10776.0
2021-04-21 15:05:00,146.54,146.61,146.49,146.53,11590.0,139.35,139.4166,139.3025,139.3405,11590.0
2021-04-21 15:10:00,146.55,146.78,146.53,146.69,8603.0,139.3596,139.5783,139.3405,139.4927,8603.0
2021-04-21 15:15:00,146.72,146.72,146.63,146.71,8270.0,139.5212,139.5212,139.4356,139.5117,8270.0
2021-04-21 15:20:00,146.7,146.7,146.61,146.67,8465.0,139.5022,139.5022,139.4166,139.4737,8465.0
2021-04-21 15:25:00,146.65,146.65,146.46,146.47,13249.0,139.4546,139.4546,139.274,139.2835,13249.0
2021-04-21 15:30:00,146.47,146.89,146.47,146.88,18202.0,139.2835,139.6829,139.2835,139.6734,18202.0
2021-04-21 15:35:00,146.85,147.02,146.85,146.9,20416.0,139.6448,139.8065,139.6448,139.6924,20416.0
2021-04-21 15:40:00,146.9,146.93,146.83,146.86,17593.0,139.6924,139.7209,139.6258,139.6543,17593.0
2021-04-21 15:45:00,146.86,147.01,146.84,147.0,29952.0,139.6543,139.797,139.6353,139.7875,29952.0
2021-04-21 15:50:00,147.0,147.03,146.8,146.93,35940.0,139.7875,139.816,139.5973,139.7209,35940.0
2021-04-21 15:55:00,146.9,147.24,146.87,147.18,123301.0,139.6924,140.0157,139.6639,139.9586,123301.0
2021-04-22 09:30:00,147.57,147.86,146.57,146.7,70104.0,140.3295,140.6053,139.3786,139.5022,70104.0
2021-04-22 09:35:00,146.71,146.74,146.17,146.53,30732.0,139.5117,139.5402,138.9982,139.3405,30732.0
2021-04-22 09:40:00,146.47,146.93,146.36,146.81,21841.0,139.2835,139.7209,139.1789,139.6068,21841.0
2021-04-22 09:45:00,146.78,146.84,146.25,146.37,31078.0,139.5783,139.6353,139.0743,139.1884,31078.0
2021-04-22 09:50:00,146.61,146.64,145.87,146.14,22679.0,139.4166,139.4451,138.7129,138.9697,22679.0
2021-04-22 09:55:00,146.11,146.77,146.11,146.52,16813.0,138.9411,139.5688,138.9411,139.331,16813.0
2021-04-22 10:00:00,146.5,146.77,146.42,146.69,14754.0,139.312,139.5688,139.2359,139.4927,14754.0
2021-04-22 10:05:00,146.74,147.23,146.7,147.03,35610.0,139.5402,140.0062,139.5022,139.816,35610.0
2021-04-22 10:10:00,147.02,147.13,146.77,146.84,35427.0,139.8065,139.9111,139.5688,139.6353,35427.0
2021-04-22 10:15:00,146.87,147.05,146.78,146.83,52647.0,139.6639,139.835,139.5783,139.6258,52647.0
2021-04-22 10:20:00,146.85,147.25,146.71,147.23,32618.0,139.6448,140.0252,139.5117,140.0062,32618.0
2021-04-22 10:25:00,147.41,147.42,147.26,147.34,10231.0,140.1774,140.1869,140.0347,140.1108,10231.0
2021-04-22 10:30:00,147.32,147.56,147.27,147.56,23513.0,140.0918,140.32,140.0442,140.32,23513.0
2021-04-22 10:35:00,147.58,147.68,147.47,147.49,30793.0,140.339,140.4341,140.2344,140.2534,30793.0
2021-04-22 10:40:00,147.49,147.79,147.37,147.75,26078.0,140.2534,140.5387,140.1393,140.5007,26078.0
2021-04-22 10:45:00,147.77,147.85,147.65,147.75,14501.0,140.5197,140.5958,140.4056,140.5007,14501.0
2021-04-22 10:50:00,147.75,148.09,147.55,147.89,28377.0,140.5007,140.824,140.3105,140.6338,28377.0
2021-04-22 10:55:00,147.88,147.97,147.69,147.96,14007.0,140.6243,140.7099,140.4436,140.7004,14007.0
2021-04-22 11:00:00,148.04,148.17,147.94,148.15,19882.0,140.7764,140.9001,140.6814,140.881,19882.0
2021-04-22 11:05:00,148.15,148.3,148.13,148.27,32821.0,140.881,141.0237,140.862,140.9952,32821.0
2021-04-22 11:10:00,148.29,148.39,148.22,148.26,20839.0,141.0142,141.1093,140.9476,140.9857,20839.0
2021-04-22 11:15:00,148.33,148.33,148.21,148.25,17839.0,141.0522,141.0522,140.9381,140.9761,17839.0
2021-04-22 11:20:00,148.24,148.27,147.96,147.97,18977.0,140.9666,140.9952,140.7004,140.7099,18977.0
2021-04-22 11:25:00,147.98,148.12,147.98,148.05,15351.0,140.7194,140.8525,140.7194,140.786,15351.0
2021-04-22 11:30:00,148.05,148.49,148.04,148.46,18372.0,140.786,141.2044,140.7764,141.1758,18372.0
2021-04-22 11:35:00,148.47,148.49,148.34,148.43,11807.0,141.1853,141.2044,141.0617,141.1473,11807.0
2021-04-22 11:40:00,148.46,148.5,148.32,148.48,8151.0,141.1758,141.2139,141.0427,141.1949,8151.0
2021-04-22 11:45:00,148.45,148.49,148.32,148.37,24169.0,141.1663,141.2044,141.0427,141.0903,24169.0
2021-04-22 11:50:00,148.37,148.43,148.29,148.39,11465.0,141.0903,141.1473,141.0142,141.1093,11465.0
2021-04-22 11:55:00,148.39,148.5,148.3,148.34,8695.0,141.1093,141.2139,141.0237,141.0617,8695.0
2021-04-22 12:00:00,148.33,148.37,148.27,148.36,6605.0,141.0522,141.0903,140.9952,141.0807,6605.0
2021-04-22 12:05:00,148.37,148.46,148.34,148.36,10237.0,141.0903,141.1758,141.0617,141.0807,10237.0
2021-04-22 12:10:00,148.38,148.42,148.31,148.36,8910.0,141.0998,141.1378,141.0332,141.0807,8910.0
2021-04-22 12:15:00,148.36,148.56,148.36,148.52,12450.0,141.0807,141.2709,141.0807,141.2329,12450.0
2021-04-22 12:20:00,148.53,148.63,148.48,148.6,26064.0,141.2424,141.3375,141.1949,141.309,26064.0
2021-04-22 12:25:00,148.64,148.8,148.61,148.62,13517.0,141.347,141.4992,141.3185,141.328,13517.0
2021-04-22 12:30:00,148.63,148.92,148.6,148.89,15106.0,141.3375,141.6133,141.309,141.5847,15106.0
2021-04-22 12:35:00,148.9,148.9,148.79,148.82,9930.0,141.5943,141.5943,141.4896,141.5182,9930.0
2021-04-22 12:40:00,148.81,148.81,148.57,148.62,7826.0,141.5087,141.5087,141.2804,141.328,7826.0
2021-04-22 12:45:00,148.64,148.75,148.63,148.73,8262.0,141.347,141.4516,141.3375,141.4326,8262.0
2021-04-22 12:50:00,148.74,148.8,148.62,148.7,6875.0,141.4421,141.4992,141.328,141.4041,6875.0
2021-04-22 12:55:00,148.73,148.79,148.67,148.7,6033.0,141.4326,141.4896,141.3755,141.4041,6033.0
2021-04-22 13:00:00,148.72,148.81,148.7,148.78,6112.0,141.4231,141.5087,141.4041,141.4801,6112.0
2021-04-22 13:05:00,148.8,148.82,147.81,148.03,25165.0,141.4992,141.5182,140.5577,140.7669,25165.0
2021-04-22 13:10:00,148.03,148.07,147.57,148.02,15114.0,140.7669,140.805,140.3295,140.7574,15114.0
2021-04-22 13:15:00,147.95,148.05,147.6,147.6,10099.0,140.6909,140.786,140.358,140.358,10099.0
2021-04-22 13:20:00,147.6,148.06,147.52,148.06,32559.0,140.358,140.7955,140.282,140.7955,32559.0
2021-04-22 13:25:00,148.05,148.36,147.92,148.26,11878.0,140.786,141.0807,140.6623,140.9857,11878.0
2021-04-22 13:30:00,148.26,148.26,147.95,148.21,11353.0,140.9857,140.9857,140.6909,140.9381,11353.0
2021-04-22 13:35:00,148.18,148.48,148.11,148.35,36761.0,140.9096,141.1949,140.843,141.0712,36761.0
2021-04-22 13:40:00,148.3,148.31,147.97,147.97,71559.0,141.0237,141.0332,140.7099,140.7099,71559.0
2021-04-22 13:45:00,147.97,148.15,147.72,147.8,14541.0,140.7099,140.881,140.4721,140.5482,14541.0
2021-04-22 13:50:00,147.8,147.8,147.39,147.44,26167.0,140.5482,140.5482,140.1583,140.2059,26167.0
2021-04-22 13:55:00,147.39,147.71,147.3,147.43,18388.0,140.1583,140.4626,140.0728,140.1964,18388.0
2021-04-22 14:00:00,147.35,147.37,146.91,147.13,29598.0,140.1203,140.1393,139.7019,139.9111,29598.0
2021-04-22 14:05:00,147.13,147.46,147.02,147.45,18629.0,139.9111,140.2249,139.8065,140.2154,18629.0
2021-04-22 14:10:00,147.42,147.51,147.25,147.51,14905.0,140.1869,140.2725,140.0252,140.2725,14905.0
2021-04-22 14:15:00,147.49,147.5,147.37,147.38,17056.0,140.2534,140.2629,140.1393,140.1488,17056.0
2021-04-22 14:20:00,147.39,147.41,147.2,147.34,11259.0,140.1583,140.1774,139.9777,140.1108,11259.0
2021-04-22 14:25:00,147.35,147.76,147.16,147.76,14527.0,140.1203,140.5102,139.9396,140.5102,14527.0
2021-04-22 14:30:00,147.75,147.76,147.48,147.53,18770.0,140.5007,140.5102,140.2439,140.2915,18770.0
2021-04-22 14:35:00,147.53,147.62,147.45,147.49,10884.0,140.2915,140.3771,140.2154,140.2534,10884.0
2021-04-22 14:40:00,147.49,147.71,147.39,147.68,11419.0,140.2534,140.4626,140.1583,140.4341,11419.0
2021-04-22 14:45:00,147.74,147.76,147.5,147.58,13849.0,140.4912,140.5102,140.2629,140.339,13849.0
2021-04-22 14:50:00,147.6,147.67,147.44,147.53,15380.0,140.358,140.4246,140.2059,140.2915,15380.0
2021-04-22 14:55:00,147.53,147.67,147.48,147.54,15690.0,140.2915,140.4246,140.2439,140.301,15690.0
2021-04-22 15:00:00,147.54,147.76,147.54,147.64,14038.0,140.301,140.5102,140.301,140.3961,14038.0
2021-04-22 15:05:00,147.62,147.62,147.13,147.16,14255.0,140.3771,140.3771,139.9111,139.9396,14255.0
2021-04-22 15:10:00,147.19,147.27,147.11,147.18,15884.0,139.9682,140.0442,139.8921,139.9586,15884.0
2021-04-22 15:15:00,147.16,147.19,146.92,147.0,16470.0,139.9396,139.9682,139.7114,139.7875,16470.0
2021-04-22 15:20:00,147.0,147.05,146.89,146.95,13699.0,139.7875,139.835,139.6829,139.7399,13699.0
2021-04-22 15:25:00,146.96,147.06,146.88,147.06,22569.0,139.7494,139.8445,139.6734,139.8445,22569.0
2021-04-22 15:30:00,147.06,147.31,147.05,147.25,25467.0,139.8445,140.0823,139.835,140.0252,25467.0
2021-04-22 15:35:00,147.22,147.39,147.09,147.1,35307.0,139.9967,140.1583,139.8731,139.8826,35307.0
2021-04-22 15:40:00,147.12,147.23,147.0,147.08,28944.0,139.9016,140.0062,139.7875,139.8635,28944.0
2021-04-22 15:45:00,147.1,147.31,147.04,147.13,49793.0,139.8826,140.0823,139.8255,139.9111,49793.0
2021-04-22 15:50:00,147.17,147.54,147.17,147.49,95483.0,139.9491,140.301,139.9491,140.2534,95483.0
2021-04-22 15:55:00,147.5,147.7,147.04,147.05,287276.0,140.2629,140.4531,139.8255,139.835,287276.0
2021-04-23 09:30:00,141.54,142.88,140.68,142.46,423738.0,134.5954,135.8696,133.7776,135.4702,423738.0
2021-04-23 09:35:00,142.44,143.34,141.59,141.77,295193.0,135.4512,136.3071,134.6429,134.8141,295193.0
2021-04-23 09:40:00,141.65,142.4,141.38,141.89,140698.0,134.7,135.4132,134.4432,134.9282,140698.0
2021-04-23 09:45:00,141.91,142.85,141.5,141.95,138991.0,134.9472,135.8411,134.5573,134.9853,138991.0
2021-04-23 09:50:00,141.97,142.05,141.08,141.95,157552.0,135.0043,135.0803,134.1579,134.9853,157552.0
2021-04-23 09:55:00,141.92,142.95,141.9,142.55,145860.0,134.9567,135.9362,134.9377,135.5558,145860.0
2021-04-23 10:00:00,142.57,143.5,142.52,143.31,127986.0,135.5748,136.4592,135.5273,136.2785,127986.0
2021-04-23 10:05:00,143.34,143.85,142.87,143.06,122200.0,136.3071,136.792,135.8601,136.0408,122200.0
2021-04-23 10:10:00,143.05,143.5,143.0,143.21,62865.0,136.0313,136.4592,135.9837,136.1834,62865.0
2021-04-23 10:15:00,143.19,143.39,142.71,142.83,72616.0,136.1644,136.3546,135.708,135.8221,72616.0
2021-04-23 10:20:00,142.82,143.14,142.57,143.08,106527.0,135.8126,136.1169,135.5748,136.0598,106527.0
2021-04-23 10:25:00,143.11,143.7,143.1,143.58,84694.0,136.0883,136.6494,136.0788,136.5353,84694.0
2021-04-23 10:30:00,143.56,144.15,143.5,143.67,63389.0,136.5163,137.0773,136.4592,136.6209,63389.0
2021-04-23 10:35:00,143.68,143.82,143.18,143.35,39206.0,136.6304,136.7635,136.1549,136.3166,39206.0
2021-04-23 10:40:00,143.39,143.91,143.22,143.88,54933.0,136.3546,136.8491,136.1929,136.8206,54933.0
2021-04-23 10:45:00,143.85,143.91,143.49,143.9,24698.0,136.792,136.8491,136.4497,136.8396,24698.0
2021-04-23 10:50:00,143.86,144.12,143.79,144.09,55663.0,136.8015,137.0488,136.735,137.0203,55663.0
2021-04-23 10:55:00,144.14,144.58,143.98,144.13,59831.0,137.0678,137.4862,136.9156,137.0583,59831.0
2021-04-23 11:00:00,144.13,144.36,144.1,144.2,35273.0,137.0583,137.277,137.0298,137.1249,35273.0
2021-04-23 11:05:00,144.2,144.64,144.11,144.17,49050.0,137.1249,137.5433,137.0393,137.0963,49050.0
2021-04-23 11:10:00,144.18,144.3,144.0,144.11,36856.0,137.1058,137.2199,136.9347,137.0393,36856.0
2021-04-23 11:15:00,144.11,144.86,144.11,144.73,38510.0,137.0393,137.7525,137.0393,137.6289,38510.0
2021-04-23 11:20:00,144.78,144.9,144.49,144.49,38323.0,137.6764,137.7905,137.4006,137.4006,38323.0
2021-04-23 11:25:00,144.46,144.47,144.01,144.22,39129.0,137.3721,137.3816,136.9442,137.1439,39129.0
2021-04-23 11:30:00,144.23,144.24,143.69,143.92,45210.0,137.1534,137.1629,136.6399,136.8586,45210.0
2021-04-23 11:35:00,143.97,144.21,143.86,143.91,25049.0,136.9061,137.1344,136.8015,136.8491,25049.0
2021-04-23 11:40:00,143.94,144.09,143.88,143.89,36212.0,136.8776,137.0203,136.8206,136.8301,36212.0
2021-04-23 11:45:00,143.91,144.0,143.74,143.74,20392.0,136.8491,136.9347,136.6874,136.6874,20392.0
2021-04-23 11:50:00,143.74,143.92,143.69,143.9,24855.0,136.6874,136.8586,136.6399,136.8396,24855.0
2021-04-23 11:55:00,143.9,144.0,143.62,143.7,28673.0,136.8396,136.9347,136.5733,136.6494,28673.0
2021-04-23 12:00:00,143.71,143.71,143.4,143.55,32773.0,136.6589,136.6589,136.3641,136.5067,32773.0
2021-04-23 12:05:00,143.57,143.61,143.42,143.5,31823.0,136.5258,136.5638,136.3831,136.4592,31823.0
2021-04-23 12:10:00,143.5,144.0,143.5,143.94,40282.0,136.4592,136.9347,136.4592,136.8776,40282.0
2021-04-23 12:15:00,143.94,144.33,143.94,144.17,28125.0,136.8776,137.2485,136.8776,137.0963,28125.0
2021-04-23 12:20:00,144.15,144.15,143.97,144.07,17896.0,137.0773,137.0773,136.9061,137.0012,17896.0
2021-04-23 12:25:00,144.06,144.54,144.05,144.52,45678.0,136.9917,137.4482,136.9822,137.4292,45678.0
2021-04-23 12:30:00,144.5,144.77,144.33,144.77,36543.0,137.4101,137.6669,137.2485,137.6669,36543.0
2021-04-23 12:35:00,144.74,144.8,144.43,144.46,48118.0,137.6384,137.6954,137.3436,137.3721,48118.0
2021-04-23 12:40:00,144.49,144.49,144.15,144.25,47627.0,137.4006,137.4006,137.0773,137.1724,47627.0
2021-04-23 12:45:00,144.28,144.35,143.98,144.07,25880.0,137.2009,137.2675,136.9156,137.0012,25880.0
2021-04-23 12:50:00,144.12,144.26,143.84,144.06,69876.0,137.0488,137.1819,136.7825,136.9917,69876.0
2021-04-23 12:55:00,144.05,144.18,143.95,143.99,28090.0,136.9822,137.1058,136.8871,136.9252,28090.0
2021-04-23 13:00:00,144.0,144.08,143.87,144.06,17613.0,136.9347,137.0107,136.811,136.9917,17613.0
2021-04-23 13:05:00,144.06,144.09,143.9,143.9,24870.0,136.9917,137.0203,136.8396,136.8396,24870.0
2021-04-23 13:10:00,143.9,144.08,143.84,144.0,26190.0,136.8396,137.0107,136.7825,136.9347,26190.0
2021-04-23 13:15:00,144.0,144.23,143.93,144.23,20606.0,136.9347,137.1534,136.8681,137.1534,20606.0
2021-04-23 13:20:00,144.21,144.29,143.94,144.17,26036.0,137.1344,137.2104,136.8776,137.0963,26036.0
2021-04-23 13:25:00,144.17,144.21,143.97,144.0,27658.0,137.0963,137.1344,136.9061,136.9347,27658.0
2021-04-23 13:30:00,143.97,144.32,143.97,144.21,29704.0,136.9061,137.239,136.9061,137.1344,29704.0
2021-04-23 13:35:00,144.2,144.56,144.2,144.5,22128.0,137.1249,137.4672,137.1249,137.4101,22128.0
2021-04-23 13:40:00,144.5,144.67,144.45,144.67,34230.0,137.4101,137.5718,137.3626,137.5718,34230.0
2021-04-23 13:45:00,144.71,144.73,144.52,144.56,22982.0,137.6098,137.6289,137.4292,137.4672,22982.0
2021-04-23 13:50:00,144.59,144.65,144.4,144.41,34134.0,137.4957,137.5528,137.315,137.3246,34134.0
2021-04-23 13:55:00,144.38,144.7,144.35,144.65,18336.0,137.296,137.6003,137.2675,137.5528,18336.0
2021-04-23 14:00:00,144.66,144.98,144.64,144.64,35351.0,137.5623,137.8666,137.5433,137.5433,35351.0
2021-04-23 14:05:00,144.66,144.83,144.62,144.68,38464.0,137.5623,137.7239,137.5242,137.5813,38464.0
2021-04-23 14:10:00,144.7,144.86,144.68,144.7,18444.0,137.6003,137.7525,137.5813,137.6003,18444.0
2021-04-23 14:15:00,144.69,144.73,144.56,144.58,15334.0,137.5908,137.6289,137.4672,137.4862,15334.0
2021-04-23 14:20:00,144.59,144.61,144.24,144.28,38768.0,137.4957,137.5147,137.1629,137.2009,38768.0
2021-04-23 14:25:00,144.31,144.32,144.13,144.25,32506.0,137.2295,137.239,137.0583,137.1724,32506.0
2021-04-23 14:30:00,144.25,144.26,144.08,144.21,16530.0,137.1724,137.1819,137.0107,137.1344,16530.0
2021-04-23 14:35:00,144.24,144.46,144.24,144.37,13567.0,137.1629,137.3721,137.1629,137.2865,13567.0
2021-04-23 14:40:00,144.34,144.51,144.34,144.51,5468.0,137.258,137.4196,137.258,137.4196,5468.0
2021-04-23 14:45:00,144.51,144.55,144.4,144.42,14386.0,137.4196,137.4577,137.315,137.3341,14386.0
2021-04-23 14:50:00,144.44,144.49,144.34,144.42,21727.0,137.3531,137.4006,137.258,137.3341,21727.0
2021-04-23 14:55:00,144.4,144.69,144.36,144.61,24758.0,137.315,137.5908,137.277,137.5147,24758.0
2021-04-23 15:00:00,144.62,144.69,144.5,144.51,25869.0,137.5242,137.5908,137.4101,137.4196,25869.0
2021-04-23 15:05:00,144.52,144.6,144.43,144.6,17064.0,137.4292,137.5052,137.3436,137.5052,17064.0
2021-04-23 15:10:00,144.59,144.59,144.39,144.44,18783.0,137.4957,137.4957,137.3055,137.3531,18783.0
2021-04-23 15:15:00,144.46,144.5,144.37,144.4,18629.0,137.3721,137.4101,137.2865,137.315,18629.0
2021-04-23 15:20:00,144.42,144.43,144.15,144.17,32776.0,137.3341,137.3436,137.0773,137.0963,32776.0
2021-04-23 15:25:00,144.17,144.48,144.17,144.47,31913.0,137.0963,137.3911,137.0963,137.3816,31913.0
2021-04-23 15:30:00,144.47,144.83,144.46,144.83,56970.0,137.3816,137.7239,137.3721,137.7239,56970.0
2021-04-23 15:35:00,144.83,144.89,144.72,144.72,37582.0,137.7239,137.781,137.6193,137.6193,37582.0
2021-04-23 15:40:00,144.72,144.85,144.54,144.6,47625.0,137.6193,137.743,137.4482,137.5052,47625.0
2021-04-23 15:45:00,144.6,144.6,144.25,144.25,52905.0,137.5052,137.5052,137.1724,137.1724,52905.0
2021-04-23 15:50:00,144.25,144.41,144.16,144.27,96992.0,137.1724,137.3246,137.0868,137.1914,96992.0
2021-04-23 15:55:00,144.27,144.37,144.08,144.3,260016.0,137.1914,137.2865,137.0107,137.2199,260016.0
2021-04-26 09:30:00,146.8,147.74,145.56,147.22,161411.0,139.5973,140.4912,138.4181,139.9967,161411.0
2021-04-26 09:35:00,147.28,148.0,147.15,147.82,110062.0,140.0537,140.7384,139.9301,140.5672,110062.0
2021-04-26 09:40:00,147.8,148.89,147.71,148.56,134125.0,140.5482,141.5847,140.4626,141.2709,134125.0
2021-04-26 09:45:00,148.56,149.19,148.25,149.11,102890.0,141.2709,141.87,140.9761,141.7939,102890.0
2021-04-26 09:50:00,149.08,149.08,148.25,148.47,63854.0,141.7654,141.7654,140.9761,141.1853,63854.0
2021-04-26 09:55:00,148.51,148.61,148.17,148.18,36364.0,141.2234,141.3185,140.9001,140.9096,36364.0
2021-04-26 10:00:00,148.22,148.78,148.1,148.75,55086.0,140.9476,141.4801,140.8335,141.4516,55086.0
2021-04-26 10:05:00,148.7,148.97,148.57,148.96,19551.0,141.4041,141.6608,141.2804,141.6513,19551.0
2021-04-26 10:10:00,148.97,149.38,148.83,149.38,53584.0,141.6608,142.0507,141.5277,142.0507,53584.0
2021-04-26 10:15:00,149.35,149.44,148.71,148.81,76509.0,142.0222,142.1078,141.4136,141.5087,76509.0
2021-04-26 10:20:00,148.78,149.38,148.7,149.14,38834.0,141.4801,142.0507,141.4041,141.8225,38834.0
2021-04-26 10:25:00,149.06,149.29,148.73,149.12,24651.0,141.7464,141.9651,141.4326,141.8035,24651.0
2021-04-26 10:30:00,149.21,149.33,149.02,149.28,18109.0,141.889,142.0032,141.7084,141.9556,18109.0
2021-04-26 10:35:00,149.28,149.49,149.25,149.41,22906.0,141.9556,142.1553,141.9271,142.0792,22906.0
2021-04-26 10:40:00,149.37,149.44,149.2,149.44,22949.0,142.0412,142.1078,141.8795,142.1078,22949.0
2021-04-26 10:45:00,149.37,149.72,149.35,149.49,38016.0,142.0412,142.374,142.0222,142.1553,38016.0
2021-04-26 10:50:00,149.48,149.78,149.44,149.78,30853.0,142.1458,142.4311,142.1078,142.4311,30853.0
2021-04-26 10:55:00,149.78,149.97,149.63,149.87,64586.0,142.4311,142.6118,142.2884,142.5167,64586.0
2021-04-26 11:00:00,149.9,149.94,149.77,149.8,103979.0,142.5452,142.5832,142.4216,142.4501,103979.0
2021-04-26 11:05:00,149.82,149.97,149.57,149.6,47938.0,142.4691,142.6118,142.2314,142.2599,47938.0
2021-04-26 11:10:00,149.58,149.97,149.57,149.97,35214.0,142.2409,142.6118,142.2314,142.6118,35214.0
2021-04-26 11:15:00,149.97,150.38,149.92,150.22,129685.0,142.6118,143.0016,142.5642,142.8495,129685.0
2021-04-26 11:20:00,150.23,150.9,150.23,150.58,142036.0,142.859,143.4961,142.859,143.1918,142036.0
2021-04-26 11:25:00,150.5,150.97,150.36,150.89,64372.0,143.1157,143.5627,142.9826,143.4866,64372.0
2021-04-26 11:30:00,150.88,151.12,150.71,150.74,56849.0,143.4771,143.7053,143.3154,143.344,56849.0
2021-04-26 11:35:00,150.77,150.82,150.44,150.52,22190.0,143.3725,143.42,143.0587,143.1348,22190.0
2021-04-26 11:40:00,150.5,150.56,150.36,150.44,24009.0,143.1157,143.1728,142.9826,143.0587,24009.0
2021-04-26 11:45:00,150.47,150.49,150.13,150.14,27433.0,143.0872,143.1062,142.7639,142.7734,27433.0
2021-04-26 11:50:00,150.14,150.22,150.0,150.18,22163.0,142.7734,142.8495,142.6403,142.8114,22163.0
2021-04-26 11:55:00,150.19,150.45,150.03,150.38,20653.0,142.821,143.0682,142.6688,143.0016,20653.0
2021-04-26 12:00:00,150.35,150.55,150.35,150.39,10302.0,142.9731,143.1633,142.9731,143.0111,10302.0
2021-04-26 12:05:00,150.4,150.54,150.38,150.5,9272.0,143.0207,143.1538,143.0016,143.1157,9272.0
2021-04-26 12:10:00,150.51,150.85,150.51,150.85,20323.0,143.1253,143.4486,143.1253,143.4486,20323.0
2021-04-26 12:15:00,150.84,150.84,150.51,150.63,10752.0,143.4391,143.4391,143.1253,143.2394,10752.0
2021-04-26 12:20:00,150.58,150.7,150.51,150.51,15183.0,143.1918,143.3059,143.1253,143.1253,15183.0
2021-04-26 12:25:00,150.51,150.6,150.28,150.58,35462.0,143.1253,143.2108,142.9065,143.1918,35462.0
2021-04-26 12:30:00,150.55,150.68,150.41,150.46,9035.0,143.1633,143.2869,143.0302,143.0777,9035.0
2021-04-26 12:35:00,150.46,150.78,150.46,150.72,18338.0,143.0777,143.382,143.0777,143.325,18338.0
2021-04-26 12:40:00,150.8,151.02,150.8,150.99,23289.0,143.401,143.6102,143.401,143.5817,23289.0
2021-04-26 12:45:00,150.98,151.05,150.84,150.92,17390.0,143.5722,143.6388,143.4391,143.5151,17390.0
2021-04-26 12:50:00,150.87,151.0,150.77,150.87,28578.0,143.4676,143.5912,143.3725,143.4676,28578.0
2021-04-26 12:55:00,150.89,150.93,150.74,150.87,27739.0,143.4866,143.5246,143.344,143.4676,27739.0
2021-04-26 13:00:00,150.9,150.95,150.58,150.62,19982.0,143.4961,143.5437,143.1918,143.2299,19982.0
2021-04-26 13:05:00,150.65,150.65,150.32,150.34,28224.0,143.2584,143.2584,142.9446,142.9636,28224.0
2021-04-26 13:10:00,150.32,150.36,150.07,150.14,23565.0,142.9446,142.9826,142.7068,142.7734,23565.0
2021-04-26 13:15:00,150.15,150.39,150.12,150.39,26508.0,142.7829,143.0111,142.7544,143.0111,26508.0
2021-04-26 13:20:00,150.39,150.39,150.25,150.25,8039.0,143.0111,143.0111,142.878,142.878,8039.0
2021-04-26 13:25:00,150.27,150.46,150.25,150.45,18249.0,142.897,143.0777,142.878,143.0682,18249.0
2021-04-26 13:30:00,150.42,150.49,150.31,150.31,10887.0,143.0397,143.1062,142.9351,142.9351,10887.0
2021-04-26 13:35:00,150.31,150.46,150.23,150.46,18661.0,142.9351,143.0777,142.859,143.0777,18661.0
2021-04-26 13:40:00,150.46,150.64,150.44,150.61,20147.0,143.0777,143.2489,143.0587,143.2203,20147.0
2021-04-26 13:45:00,150.61,150.68,150.57,150.61,9386.0,143.2203,143.2869,143.1823,143.2203,9386.0
2021-04-26 13:50:00,150.6,150.61,150.48,150.56,10889.0,143.2108,143.2203,143.0967,143.1728,10889.0
2021-04-26 13:55:00,150.56,150.87,150.56,150.78,34580.0,143.1728,143.4676,143.1728,143.382,34580.0
2021-04-26 14:00:00,150.77,150.94,150.73,150.87,20872.0,143.3725,143.5342,143.3345,143.4676,20872.0
2021-04-26 14:05:00,150.87,150.94,150.67,150.67,56349.0,143.4676,143.5342,143.2774,143.2774,56349.0
2021-04-26 14:10:00,150.61,150.86,150.4,150.46,78536.0,143.2203,143.4581,143.0207,143.0777,78536.0
2021-04-26 14:15:00,150.47,150.61,150.46,150.56,23826.0,143.0872,143.2203,143.0777,143.1728,23826.0
2021-04-26 14:20:00,150.55,150.67,150.53,150.66,23212.0,143.1633,143.2774,143.1443,143.2679,23212.0
2021-04-26 14:25:00,150.65,150.74,150.62,150.65,24324.0,143.2584,143.344,143.2299,143.2584,24324.0
2021-04-26 14:30:00,150.64,150.69,150.52,150.53,25789.0,143.2489,143.2964,143.1348,143.1443,25789.0
2021-04-26 14:35:00,150.53,150.54,150.05,150.1,25463.0,143.1443,143.1538,142.6878,142.7354,25463.0
2021-04-26 14:40:00,150.12,150.22,150.0,150.05,26742.0,142.7544,142.8495,142.6403,142.6878,26742.0
2021-04-26 14:45:00,150.03,150.19,149.95,150.02,25650.0,142.6688,142.821,142.5927,142.6593,25650.0
2021-04-26 14:50:00,150.0,150.14,150.0,150.08,25433.0,142.6403,142.7734,142.6403,142.7164,25433.0
2021-04-26 14:55:00,150.09,150.09,149.99,150.01,20828.0,142.7259,142.7259,142.6308,142.6498,20828.0
2021-04-26 15:00:00,150.0,150.19,149.99,150.12,29824.0,142.6403,142.821,142.6308,142.7544,29824.0
2021-04-26 15:05:00,150.06,150.29,150.05,150.25,35500.0,142.6973,142.9161,142.6878,142.878,35500.0
2021-04-26 15:10:00,150.25,150.33,150.11,150.31,26722.0,142.878,142.9541,142.7449,142.9351,26722.0
2021-04-26 15:15:00,150.31,150.52,150.3,150.5,13957.0,142.9351,143.1348,142.9256,143.1157,13957.0
2021-04-26 15:20:00,150.49,150.72,150.44,150.46,27325.0,143.1062,143.325,143.0587,143.0777,27325.0
2021-04-26 15:25:00,150.46,150.57,150.09,150.16,26476.0,143.0777,143.1823,142.7259,142.7924,26476.0
2021-04-26 15:30:00,150.19,150.3,150.02,150.27,43701.0,142.821,142.9256,142.6593,142.897,43701.0
2021-04-26 15:35:00,150.29,150.35,150.05,150.27,47631.0,142.9161,142.9731,142.6878,142.897,47631.0
2021-04-26 15:40:00,150.27,150.48,150.16,150.3,62144.0,142.897,143.0967,142.7924,142.9256,62144.0
2021-04-26 15:45:00,150.3,150.48,150.28,150.33,77038.0,142.9256,143.0967,142.9065,142.9541,77038.0
2021-04-26 15:50:00,150.31,150.57,150.3,150.57,100129.0,142.9351,143.1823,142.9256,143.1823,100129.0
2021-04-26 15:55:00,150.55,150.57,150.18,150.39,176194.0,143.1633,143.1823,142.8114,143.0111,176194.0
2021-04-27 09:30:00,150.7,150.88,150.15,150.34,69449.0,143.3059,143.4771,142.7829,142.9636,69449.0
2021-04-27 09:35:00,150.31,150.34,149.27,149.45,76779.0,142.9351,142.9636,141.9461,142.1173,76779.0
2021-04-27 09:40:00,149.43,150.04,149.31,149.99,45261.0,142.0982,142.6783,141.9841,142.6308,45261.0
2021-04-27 09:45:00,150.05,150.05,149.55,149.9,27978.0,142.6878,142.6878,142.2124,142.5452,27978.0
2021-04-27 09:50:00,149.79,150.02,149.66,149.75,27056.0,142.4406,142.6593,142.317,142.4025,27056.0
2021-04-27 09:55:00,149.74,149.79,149.53,149.57,27748.0,142.393,142.4406,142.1933,142.2314,27748.0
2021-04-27 10:00:00,149.53,149.66,149.43,149.47,21232.0,142.1933,142.317,142.0982,142.1363,21232.0
2021-04-27 10:05:00,149.44,149.73,149.34,149.72,20716.0,142.1078,142.3835,142.0127,142.374,20716.0
2021-04-27 10:10:00,149.75,149.85,149.42,149.53,20404.0,142.4025,142.4976,142.0887,142.1933,20404.0
2021-04-27 10:15:00,149.54,149.55,149.07,149.09,42235.0,142.2028,142.2124,141.7559,141.7749,42235.0
2021-04-27 10:20:00,149.06,149.12,148.85,148.94,31260.0,141.7464,141.8035,141.5467,141.6323,31260.0
2021-04-27 10:25:00,148.95,149.1,148.9,149.1,40003.0,141.6418,141.7844,141.5943,141.7844,40003.0
2021-04-27 10:30:00,149.11,149.22,148.95,149.08,38403.0,141.7939,141.8985,141.6418,141.7654,38403.0
2021-04-27 10:35:00,149.1,149.41,149.08,149.36,18499.0,141.7844,142.0792,141.7654,142.0317,18499.0
2021-04-27 10:40:00,149.32,149.87,149.29,149.87,18190.0,141.9936,142.5167,141.9651,142.5167,18190.0
2021-04-27 10:45:00,149.88,150.24,149.88,150.24,15010.0,142.5262,142.8685,142.5262,142.8685,15010.0
2021-04-27 10:50:00,150.21,150.42,150.12,150.16,14709.0,142.84,143.0397,142.7544,142.7924,14709.0
2021-04-27 10:55:00,150.19,150.29,150.12,150.12,11649.0,142.821,142.9161,142.7544,142.7544,11649.0
2021-04-27 11:00:00,150.15,150.5,150.14,150.38,9975.0,142.7829,143.1157,142.7734,143.0016,9975.0
2021-04-27 11:05:00,150.37,150.53,150.33,150.41,12250.0,142.9921,143.1443,142.9541,143.0302,12250.0
2021-04-27 11:10:00,150.42,150.47,150.27,150.41,12585.0,143.0397,143.0872,142.897,143.0302,12585.0
2021-04-27 11:15:00,150.38,150.45,150.33,150.35,15042.0,143.0016,143.0682,142.9541,142.9731,15042.0
2021-04-27 11:20:00,150.36,150.45,150.3,150.38,18791.0,142.9826,143.0682,142.9256,143.0016,18791.0
2021-04-27 11:25:00,150.39,150.49,150.32,150.38,19513.0,143.0111,143.1062,142.9446,143.0016,19513.0
2021-04-27 11:30:00,150.39,150.49,150.22,150.32,18078.0,143.0111,143.1062,142.8495,142.9446,18078.0
2021-04-27 11:35:00,150.34,150.47,150.32,150.47,13885.0,142.9636,143.0872,142.9446,143.0872,13885.0
2021-04-27 11:40:00,150.46,150.46,150.29,150.32,8667.0,143.0777,143.0777,142.9161,142.9446,8667.0
2021-04-27 11:45:00,150.32,150.39,150.26,150.28,10155.0,142.9446,143.0111,142.8875,142.9065,10155.0
2021-04-27 11:50:00,150.28,150.34,150.19,150.33,11729.0,142.9065,142.9636,142.821,142.9541,11729.0
2021-04-27 11:55:00,150.33,150.4,150.28,150.33,8350.0,142.9541,143.0207,142.9065,142.9541,8350.0
2021-04-27 12:00:00,150.33,150.36,150.29,150.32,6923.0,142.9541,142.9826,142.9161,142.9446,6923.0
2021-04-27 12:05:00,150.29,150.33,150.24,150.3,5497.0,142.9161,142.9541,142.8685,142.9256,5497.0
2021-04-27 12:10:00,150.33,150.39,150.25,150.38,11778.0,142.9541,143.0111,142.878,143.0016,11778.0
2021-04-27 12:15:00,150.36,150.37,150.27,150.27,9191.0,142.9826,142.9921,142.897,142.897,9191.0
2021-04-27 12:20:00,150.28,150.32,150.18,150.23,11126.0,142.9065,142.9446,142.8114,142.859,11126.0
2021-04-27 12:25:00,150.25,150.31,150.21,150.25,8339.0,142.878,142.9351,142.84,142.878,8339.0
2021-04-27 12:30:00,150.25,150.37,150.22,150.28,10146.0,142.878,142.9921,142.8495,142.9065,10146.0
2021-04-27 12:35:00,150.25,150.28,150.13,150.18,16366.0,142.878,142.9065,142.7639,142.8114,16366.0
2021-04-27 12:40:00,150.18,150.23,150.03,150.06,10826.0,142.8114,142.859,142.6688,142.6973,10826.0
2021-04-27 12:45:00,150.04,150.05,149.87,149.96,8187.0,142.6783,142.6878,142.5167,142.6022,8187.0
2021-04-27 12:50:00,149.95,149.95,149.61,149.75,29656.0,142.5927,142.5927,142.2694,142.4025,29656.0
2021-04-27 12:55:00,149.68,149.74,149.54,149.74,7150.0,142.336,142.393,142.2028,142.393,7150.0
2021-04-27 13:00:00,149.68,149.85,149.61,149.84,7527.0,142.336,142.4976,142.2694,142.4881,7527.0
2021-04-27 13:05:00,149.9,150.16,149.86,150.1,13508.0,142.5452,142.7924,142.5071,142.7354,13508.0
2021-04-27 13:10:00,150.08,150.33,150.08,150.32,7527.0,142.7164,142.9541,142.7164,142.9446,7527.0
2021-04-27 13:15:00,150.3,150.37,150.21,150.29,12915.0,142.9256,142.9921,142.84,142.9161,12915.0
2021-04-27 13:20:00,150.31,150.4,150.17,150.17,13570.0,142.9351,143.0207,142.8019,142.8019,13570.0
2021-04-27 13:25:00,150.19,150.19,149.96,149.99,4964.0,142.821,142.821,142.6022,142.6308,4964.0
2021-04-27 13:30:00,150.0,150.11,149.93,149.96,3312.0,142.6403,142.7449,142.5737,142.6022,3312.0
2021-04-27 13:35:00,149.97,150.14,149.85,150.14,9025.0,142.6118,142.7734,142.4976,142.7734,9025.0
2021-04-27 13:40:00,150.12,150.3,150.08,150.28,9702.0,142.7544,142.9256,142.7164,142.9065,9702.0
2021-04-27 13:45:00,150.28,150.32,150.14,150.23,9747.0,142.9065,142.9446,142.7734,142.859,9747.0
2021-04-27 13:50:00,150.22,150.33,150.22,150.28,12139.0,142.8495,142.9541,142.8495,142.9065,12139.0
2021-04-27 13:55:00,150.28,150.36,150.18,150.3,13789.0,142.9065,142.9826,142.8114,142.9256,13789.0
2021-04-27 14:00:00,150.31,150.33,150.08,150.18,12927.0,142.9351,142.9541,142.7164,142.8114,12927.0
2021-04-27 14:05:00,150.2,150.36,150.18,150.18,7497.0,142.8305,142.9826,142.8114,142.8114,7497.0
2021-04-27 14:10:00,150.19,150.39,150.19,150.25,5161.0,142.821,143.0111,142.821,142.878,5161.0
2021-04-27 14:15:00,150.25,150.38,150.24,150.3,12910.0,142.878,143.0016,142.8685,142.9256,12910.0
2021-04-27 14:20:00,150.29,150.29,150.07,150.28,12188.0,142.9161,142.9161,142.7068,142.9065,12188.0
2021-04-27 14:25:00,150.32,150.41,150.28,150.4,8558.0,142.9446,143.0302,142.9065,143.0207,8558.0
2021-04-27 14:30:00,150.44,150.61,150.39,150.6,22615.0,143.0587,143.2203,143.0111,143.2108,22615.0
2021-04-27 14:35:00,150.59,150.64,150.5,150.53,19436.0,143.2013,143.2489,143.1157,143.1443,19436.0
2021-04-27 14:40:00,150.52,150.54,150.37,150.38,8971.0,143.1348,143.1538,142.9921,143.0016,8971.0
2021-04-27 14:45:00,150.36,150.45,150.29,150.34,13225.0,142.9826,143.0682,142.9161,142.9636,13225.0
2021-04-27 14:50:00,150.34,150.39,150.28,150.35,10943.0,142.9636,143.0111,142.9065,142.9731,10943.0
2021-04-27 14:55:00,150.34,150.48,150.34,150.42,9324.0,142.9636,143.0967,142.9636,143.0397,9324.0
2021-04-27 15:00:00,150.4,150.56,150.34,150.53,17976.0,143.0207,143.1728,142.9636,143.1443,17976.0
2021-04-27 15:05:00,150.53,150.62,150.5,150.52,13372.0,143.1443,143.2299,143.1157,143.1348,13372.0
2021-04-27 15:10:00,150.51,150.74,150.48,150.72,22060.0,143.1253,143.344,143.0967,143.325,22060.0
2021-04-27 15:15:00,150.73,150.82,150.66,150.8,14186.0,143.3345,143.42,143.2679,143.401,14186.0
2021-04-27 15:20:00,150.77,150.86,150.62,150.66,29897.0,143.3725,143.4581,143.2299,143.2679,29897.0
2021-04-27 15:25:00,150.63,150.63,150.47,150.57,16677.0,143.2394,143.2394,143.0872,143.1823,16677.0
2021-04-27 15:30:00,150.54,150.71,150.49,150.68,39308.0,143.1538,143.3154,143.1062,143.2869,39308.0
2021-04-27 15:35:00,150.7,150.71,150.61,150.62,22188.0,143.3059,143.3154,143.2203,143.2299,22188.0
2021-04-27 15:40:00,150.61,150.73,150.48,150.59,36358.0,143.2203,143.3345,143.0967,143.2013,36358.0
2021-04-27 15:45:00,150.58,150.6,150.36,150.47,49598.0,143.1918,143.2108,142.9826,143.0872,49598.0
2021-04-27 15:50:00,150.49,150.65,150.48,150.54,79295.0,143.1062,143.2584,143.0967,143.1538,79295.0
2021-04-27 15:55:00,150.53,150.57,150.32,150.36,130567.0,143.1443,143.1823,142.9446,142.9826,130567.0
2021-04-28 09:30:00,150.68,150.91,149.44,150.77,56226.0,143.2869,143.5056,142.1078,143.3725,56226.0
2021-04-28 09:35:00,150.6,151.46,150.59,151.33,35829.0,143.2108,144.0286,143.2013,143.905,35829.0
2021-04-28 09:40:00,151.43,151.62,151.22,151.44,24527.0,144.0001,144.1808,143.8004,144.0096,24527.0
2021-04-28 09:45:00,151.4,151.88,151.3,151.83,14602.0,143.9716,144.428,143.8765,144.3805,14602.0
2021-04-28 09:50:00,151.87,151.93,151.37,151.37,24271.0,144.4185,144.4756,143.9431,143.9431,24271.0
2021-04-28 09:55:00,151.36,151.42,151.18,151.34,15426.0,143.9336,143.9906,143.7624,143.9145,15426.0
2021-04-28 10:00:00,151.32,151.52,151.25,151.34,17312.0,143.8955,144.0857,143.8289,143.9145,17312.0
2021-04-28 10:05:00,151.29,151.64,151.28,151.57,7243.0,143.867,144.1998,143.8575,144.1332,7243.0
2021-04-28 10:10:00,151.55,151.86,151.44,151.6,17272.0,144.1142,144.409,144.0096,144.1618,17272.0
2021-04-28 10:15:00,151.63,151.82,151.54,151.79,13556.0,144.1903,144.371,144.1047,144.3425,13556.0
2021-04-28 10:20:00,151.8,151.81,151.62,151.81,10254.0,144.352,144.3615,144.1808,144.3615,10254.0
2021-04-28 10:25:00,151.76,151.93,151.71,151.81,23364.0,144.3139,144.4756,144.2664,144.3615,23364.0
2021-04-28 10:30:00,151.81,151.82,151.59,151.65,6914.0,144.3615,144.371,144.1523,144.2093,6914.0
2021-04-28 10:35:00,151.63,151.78,151.51,151.75,7077.0,144.1903,144.3329,144.0762,144.3044,7077.0
2021-04-28 10:40:00,151.78,151.92,151.66,151.92,13585.0,144.3329,144.4661,144.2188,144.4661,13585.0
2021-04-28 10:45:00,151.93,152.21,151.93,152.13,24734.0,144.4756,144.7418,144.4756,144.6658,24734.0
2021-04-28 10:50:00,152.11,152.2,152.07,152.1,9870.0,144.6468,144.7323,144.6087,144.6372,9870.0
2021-04-28 10:55:00,152.03,152.13,151.87,151.87,10776.0,144.5707,144.6658,144.4185,144.4185,10776.0
2021-04-28 11:00:00,151.86,151.96,151.69,151.85,19300.0,144.409,144.5041,144.2474,144.3995,19300.0
2021-04-28 11:05:00,151.8,151.85,151.65,151.81,13547.0,144.352,144.3995,144.2093,144.3615,13547.0
2021-04-28 11:10:00,151.83,151.91,151.79,151.85,6132.0,144.3805,144.4566,144.3425,144.3995,6132.0
2021-04-28 11:15:00,151.85,152.17,151.8,152.17,13834.0,144.3995,144.7038,144.352,144.7038,13834.0
2021-04-28 11:20:00,152.19,152.24,151.94,152.0,9374.0,144.7228,144.7704,144.4851,144.5421,9374.0
2021-04-28 11:25:00,151.96,152.12,151.96,152.0,7034.0,144.5041,144.6563,144.5041,144.5421,7034.0
2021-04-28 11:30:00,151.99,152.2,151.99,152.13,11357.0,144.5326,144.7323,144.5326,144.6658,11357.0
2021-04-28 11:35:00,152.18,152.61,152.18,152.6,82320.0,144.7133,145.1222,144.7133,145.1127,82320.0
2021-04-28 11:40:00,152.58,152.76,152.52,152.6,24672.0,145.0937,145.2649,145.0366,145.1127,24672.0
2021-04-28 11:45:00,152.57,152.68,152.4,152.43,17162.0,145.0842,145.1888,144.9225,144.9511,17162.0
2021-04-28 11:50:00,152.43,152.5,152.27,152.43,15130.0,144.9511,145.0176,144.7989,144.9511,15130.0
2021-04-28 11:55:00,152.44,152.68,152.44,152.59,12083.0,144.9606,145.1888,144.9606,145.1032,12083.0
2021-04-28 12:00:00,152.6,152.85,152.52,152.78,14723.0,145.1127,145.3504,145.0366,145.2839,14723.0
2021-04-28 12:05:00,152.78,152.85,152.78,152.85,10857.0,145.2839,145.3504,145.2839,145.3504,10857.0
2021-04-28 12:10:00,152.82,152.84,152.72,152.79,11835.0,145.3219,145.3409,145.2268,145.2934,11835.0
2021-04-28 12:15:00,152.8,152.81,152.69,152.78,10650.0,145.3029,145.3124,145.1983,145.2839,10650.0
2021-04-28 12:20:00,152.75,152.89,152.74,152.87,15495.0,145.2554,145.3885,145.2458,145.3695,15495.0
2021-04-28 12:25:00,152.88,152.89,152.7,152.77,9909.0,145.379,145.3885,145.2078,145.2744,9909.0
2021-04-28 12:30:00,152.77,152.96,152.77,152.84,22034.0,145.2744,145.455,145.2744,145.3409,22034.0
2021-04-28 12:35:00,152.87,153.01,152.84,153.01,14094.0,145.3695,145.5026,145.3409,145.5026,14094.0
2021-04-28 12:40:00,153.01,153.01,152.85,152.87,9793.0,145.5026,145.5026,145.3504,145.3695,9793.0
2021-04-28 12:45:00,152.86,153.05,152.84,153.04,5373.0,145.36,145.5406,145.3409,145.5311,5373.0
2021-04-28 12:50:00,153.03,153.05,152.87,153.0,14452.0,145.5216,145.5406,145.3695,145.4931,14452.0
2021-04-28 12:55:00,153.03,153.16,152.98,153.12,12320.0,145.5216,145.6452,145.4741,145.6072,12320.0
2021-04-28 13:00:00,153.1,153.13,152.91,152.99,13123.0,145.5882,145.6167,145.4075,145.4836,13123.0
2021-04-28 13:05:00,152.99,153.24,152.97,153.24,13523.0,145.4836,145.7213,145.4646,145.7213,13523.0
2021-04-28 13:10:00,153.23,153.24,153.06,153.1,17397.0,145.7118,145.7213,145.5501,145.5882,17397.0
2021-04-28 13:15:00,153.08,153.17,152.99,152.99,10550.0,145.5692,145.6547,145.4836,145.4836,10550.0
2021-04-28 13:20:00,152.99,153.04,152.85,152.95,21544.0,145.4836,145.5311,145.3504,145.4455,21544.0
2021-04-28 13:25:00,152.96,153.08,152.95,153.06,13974.0,145.455,145.5692,145.4455,145.5501,13974.0
2021-04-28 13:30:00,153.06,153.07,152.74,152.79,11940.0,145.5501,145.5597,145.2458,145.2934,11940.0
2021-04-28 13:35:00,152.79,152.8,152.6,152.6,7316.0,145.2934,145.3029,145.1127,145.1127,7316.0
2021-04-28 13:40:00,152.64,152.74,152.56,152.64,39245.0,145.1507,145.2458,145.0747,145.1507,39245.0
2021-04-28 13:45:00,152.63,152.63,152.42,152.42,12915.0,145.1412,145.1412,144.9415,144.9415,12915.0
2021-04-28 13:50:00,152.44,152.56,152.21,152.44,9874.0,144.9606,145.0747,144.7418,144.9606,9874.0
2021-04-28 13:55:00,152.4,152.46,152.29,152.32,5325.0,144.9225,144.9796,144.8179,144.8464,5325.0
2021-04-28 14:00:00,152.37,152.62,152.22,152.34,18863.0,144.894,145.1317,144.7514,144.8655,18863.0
2021-04-28 14:05:00,152.36,152.39,152.15,152.38,16011.0,144.8845,144.913,144.6848,144.9035,16011.0
2021-04-28 14:10:00,152.37,152.67,152.31,152.67,17281.0,144.894,145.1793,144.8369,145.1793,17281.0
2021-04-28 14:15:00,152.61,152.75,152.57,152.63,20177.0,145.1222,145.2554,145.0842,145.1412,20177.0
2021-04-28 14:20:00,152.62,153.03,152.61,153.03,30619.0,145.1317,145.5216,145.1222,145.5216,30619.0
2021-04-28 14:25:00,153.03,153.05,152.92,153.04,13061.0,145.5216,145.5406,145.417,145.5311,13061.0
2021-04-28 14:30:00,153.05,153.07,152.77,152.95,24208.0,145.5406,145.5597,145.2744,145.4455,24208.0
2021-04-28 14:35:00,152.96,153.25,152.94,153.09,21663.0,145.455,145.7308,145.436,145.5787,21663.0
2021-04-28 14:40:00,153.13,153.22,153.05,153.22,13214.0,145.6167,145.7023,145.5406,145.7023,13214.0
2021-04-28 14:45:00,153.2,153.29,153.07,153.15,16372.0,145.6833,145.7689,145.5597,145.6357,16372.0
2021-04-28 14:50:00,153.12,153.32,153.12,153.31,17554.0,145.6072,145.7974,145.6072,145.7879,17554.0
2021-04-28 14:55:00,153.31,153.32,153.18,153.26,25241.0,145.7879,145.7974,145.6643,145.7403,25241.0
2021-04-28 15:00:00,153.26,153.46,153.25,153.41,17561.0,145.7403,145.9305,145.7308,145.883,17561.0
2021-04-28 15:05:00,153.4,153.43,153.3,153.33,12606.0,145.8735,145.902,145.7784,145.8069,12606.0
2021-04-28 15:10:00,153.31,153.39,152.76,153.01,28014.0,145.7879,145.8639,145.2649,145.5026,28014.0
2021-04-28 15:15:00,153.0,153.15,153.0,153.0,10524.0,145.4931,145.6357,145.4931,145.4931,10524.0
2021-04-28 15:20:00,152.99,153.03,152.95,153.0,8327.0,145.4836,145.5216,145.4455,145.4931,8327.0
2021-04-28 15:25:00,152.99,153.14,152.99,153.05,14721.0,145.4836,145.6262,145.4836,145.5406,14721.0
2021-04-28 15:30:00,153.05,153.05,152.67,152.67,25079.0,145.5406,145.5406,145.1793,145.1793,25079.0
2021-04-28 15:35:00,152.69,153.0,152.68,152.95,23399.0,145.1983,145.4931,145.1888,145.4455,23399.0
2021-04-28 15:40:00,152.96,152.99,152.86,152.92,22611.0,145.455,145.4836,145.36,145.417,22611.0
2021-04-28 15:45:00,152.9,152.95,152.73,152.86,31944.0,145.398,145.4455,145.2363,145.36,31944.0
2021-04-28 15:50:00,152.81,152.89,152.56,152.59,60171.0,145.3124,145.3885,145.0747,145.1032,60171.0
2021-04-28 15:55:00,152.58,152.81,152.54,152.55,181204.0,145.0937,145.3124,145.0557,145.0652,181204.0
2021-04-29 09:30:00,153.85,153.87,153.68,153.77,4420.0,146.3014,146.3204,146.1397,146.2253,4420.0
2021-04-29 09:35:00,153.84,154.32,153.46,154.32,93897.0,146.2919,146.7483,145.9305,146.7483,93897.0
2021-04-29 09:40:00,154.19,154.29,153.47,153.72,19238.0,146.6247,146.7198,145.94,146.1778,19238.0
2021-04-29 09:45:00,153.72,153.77,153.2,153.21,17427.0,146.1778,146.2253,145.6833,145.6928,17427.0
2021-04-29 09:50:00,153.18,153.78,153.15,153.75,27716.0,145.6643,146.2348,145.6357,146.2063,27716.0
2021-04-29 09:55:00,153.74,153.82,153.48,153.56,8972.0,146.1968,146.2729,145.9495,146.0256,8972.0
2021-04-29 10:00:00,153.54,153.62,153.32,153.48,11702.0,146.0066,146.0827,145.7974,145.9495,11702.0
2021-04-29 10:05:00,153.43,153.58,153.41,153.54,10692.0,145.902,146.0446,145.883,146.0066,10692.0
2021-04-29 10:10:00,153.53,153.95,153.46,153.79,8025.0,145.9971,146.3965,145.9305,146.2443,8025.0
2021-04-29 10:15:00,153.81,154.01,153.61,153.61,12905.0,146.2633,146.4535,146.0732,146.0732,12905.0
2021-04-29 10:20:00,153.52,153.76,153.44,153.71,13927.0,145.9876,146.2158,145.9115,146.1682,13927.0
2021-04-29 10:25:00,153.77,154.03,153.75,153.89,24014.0,146.2253,146.4725,146.2063,146.3394,24014.0
2021-04-29 10:30:00,153.87,153.87,153.23,153.31,14863.0,146.3204,146.3204,145.7118,145.7879,14863.0
2021-04-29 10:35:00,153.29,153.33,153.01,153.15,22930.0,145.7689,145.8069,145.5026,145.6357,22930.0
2021-04-29 10:40:00,153.15,153.26,152.99,153.02,11201.0,145.6357,145.7403,145.4836,145.5121,11201.0
2021-04-29 10:45:00,153.05,153.06,152.73,152.78,13631.0,145.5406,145.5501,145.2363,145.2839,13631.0
2021-04-29 10:50:00,152.77,152.99,152.77,152.85,14686.0,145.2744,145.4836,145.2744,145.3504,14686.0
2021-04-29 10:55:00,152.81,152.89,152.65,152.83,15060.0,145.3124,145.3885,145.1603,145.3314,15060.0
2021-04-29 11:00:00,152.78,152.97,152.71,152.86,12214.0,145.2839,145.4646,145.2173,145.36,12214.0
2021-04-29 11:05:00,152.87,153.19,152.86,153.16,9256.0,145.3695,145.6738,145.36,145.6452,9256.0
2021-04-29 11:10:00,153.22,153.31,153.18,153.29,7357.0,145.7023,145.7879,145.6643,145.7689,7357.0
2021-04-29 11:15:00,153.27,153.3,152.99,153.0,9018.0,145.7498,145.7784,145.4836,145.4931,9018.0
2021-04-29 11:20:00,152.98,153.02,152.78,153.01,9073.0,145.4741,145.5121,145.2839,145.5026,9073.0
2021-04-29 11:25:00,153.02,153.1,152.85,153.07,4735.0,145.5121,145.5882,145.3504,145.5597,4735.0
2021-04-29 11:30:00,153.05,153.05,152.75,152.77,8888.0,145.5406,145.5406,145.2554,145.2744,8888.0
2021-04-29 11:35:00,152.79,152.79,152.52,152.55,11001.0,145.2934,145.2934,145.0366,145.0652,11001.0
2021-04-29 11:40:00,152.55,152.89,152.52,152.87,17939.0,145.0652,145.3885,145.0366,145.3695,17939.0
2021-04-29 11:45:00,152.91,152.99,152.86,152.91,7550.0,145.4075,145.4836,145.36,145.4075,7550.0
2021-04-29 11:50:00,152.91,152.92,152.76,152.83,9753.0,145.4075,145.417,145.2649,145.3314,9753.0
2021-04-29 11:55:00,152.85,152.87,152.69,152.78,10613.0,145.3504,145.3695,145.1983,145.2839,10613.0
2021-04-29 12:00:00,152.75,152.75,152.44,152.47,10546.0,145.2554,145.2554,144.9606,144.9891,10546.0
2021-04-29 12:05:00,152.51,152.51,152.1,152.11,15236.0,145.0271,145.0271,144.6372,144.6468,15236.0
2021-04-29 12:10:00,152.12,152.57,152.09,152.51,12366.0,144.6563,145.0842,144.6277,145.0271,12366.0
2021-04-29 12:15:00,152.57,152.62,152.4,152.62,5246.0,145.0842,145.1317,144.9225,145.1317,5246.0
2021-04-29 12:20:00,152.58,152.68,152.5,152.63,9689.0,145.0937,145.1888,145.0176,145.1412,9689.0
2021-04-29 12:25:00,152.62,152.66,152.44,152.63,26838.0,145.1317,145.1698,144.9606,145.1412,26838.0
2021-04-29 12:30:00,152.62,152.69,152.51,152.59,30614.0,145.1317,145.1983,145.0271,145.1032,30614.0
2021-04-29 12:35:00,152.6,152.61,152.44,152.44,27111.0,145.1127,145.1222,144.9606,144.9606,27111.0
2021-04-29 12:40:00,152.45,152.6,152.31,152.58,40292.0,144.9701,145.1127,144.8369,145.0937,40292.0
2021-04-29 12:45:00,152.58,152.73,152.51,152.66,26994.0,145.0937,145.2363,145.0271,145.1698,26994.0
2021-04-29 12:50:00,152.66,152.97,152.63,152.92,18666.0,145.1698,145.4646,145.1412,145.417,18666.0
2021-04-29 12:55:00,152.91,152.93,152.62,152.72,18482.0,145.4075,145.4265,145.1317,145.2268,18482.0
2021-04-29 13:00:00,152.77,152.77,152.62,152.75,111662.0,145.2744,145.2744,145.1317,145.2554,111662.0
2021-04-29 13:05:00,152.75,153.0,152.72,152.88,16290.0,145.2554,145.4931,145.2268,145.379,16290.0
2021-04-29 13:10:00,152.89,152.9,152.78,152.83,7959.0,145.3885,145.398,145.2839,145.3314,7959.0
2021-04-29 13:15:00,152.81,152.93,152.77,152.84,16800.0,145.3124,145.4265,145.2744,145.3409,16800.0
2021-04-29 13:20:00,152.9,152.97,152.77,152.97,5546.0,145.398,145.4646,145.2744,145.4646,5546.0
2021-04-29 13:25:00,153.05,153.08,152.91,153.0,10977.0,145.5406,145.5692,145.4075,145.4931,10977.0
2021-04-29 13:30:00,153.01,153.23,152.96,153.16,17312.0,145.5026,145.7118,145.455,145.6452,17312.0
2021-04-29 13:35:00,153.14,153.18,153.01,153.03,14055.0,145.6262,145.6643,145.5026,145.5216,14055.0
2021-04-29 13:40:00,152.99,153.27,152.9,153.24,13230.0,145.4836,145.7498,145.398,145.7213,13230.0
2021-04-29 13:45:00,153.24,153.38,153.24,153.36,5468.0,145.7213,145.8544,145.7213,145.8354,5468.0
2021-04-29 13:50:00,153.4,153.64,153.4,153.64,13790.0,145.8735,146.1017,145.8735,146.1017,13790.0
2021-04-29 13:55:00,153.65,153.66,153.35,153.47,16348.0,146.1112,146.1207,145.8259,145.94,16348.0
2021-04-29 14:00:00,153.42,153.68,153.41,153.64,11326.0,145.8925,146.1397,145.883,146.1017,11326.0
2021-04-29 14:05:00,153.69,153.76,153.63,153.66,9771.0,146.1492,146.2158,146.0922,146.1207,9771.0
2021-04-29 14:10:00,153.7,153.82,153.69,153.82,6989.0,146.1587,146.2729,146.1492,146.2729,6989.0
2021-04-29 14:15:00,153.85,154.0,153.78,153.96,19455.0,146.3014,146.444,146.2348,146.406,19455.0
2021-04-29 14:20:00,153.96,154.12,153.95,154.09,13322.0,146.406,146.5581,146.3965,146.5296,13322.0
2021-04-29 14:25:00,154.12,154.21,153.96,154.01,32252.0,146.5581,146.6437,146.406,146.4535,32252.0
2021-04-29 14:30:00,154.04,154.17,153.97,154.16,18517.0,146.4821,146.6057,146.4155,146.5962,18517.0
2021-04-29 14:35:00,154.19,154.4,154.17,154.4,9799.0,146.6247,146.8244,146.6057,146.8244,9799.0
2021-04-29 14:40:00,154.4,154.54,154.32,154.52,22542.0,146.8244,146.9575,146.7483,146.9385,22542.0
2021-04-29 14:45:00,154.54,154.74,154.52,154.62,43705.0,146.9575,147.1477,146.9385,147.0336,43705.0
2021-04-29 14:50:00,154.64,154.64,154.49,154.62,15238.0,147.0526,147.0526,146.91,147.0336,15238.0
2021-04-29 14:55:00,154.64,154.76,154.63,154.75,14465.0,147.0526,147.1667,147.0431,147.1572,14465.0
2021-04-29 15:00:00,154.73,154.83,154.64,154.64,15765.0,147.1382,147.2333,147.0526,147.0526,15765.0
2021-04-29 15:05:00,154.63,154.8,154.6,154.7,12881.0,147.0431,147.2048,147.0146,147.1097,12881.0
2021-04-29 15:10:00,154.72,154.81,154.7,154.8,8232.0,147.1287,147.2143,147.1097,147.2048,8232.0
2021-04-29 15:15:00,154.81,154.81,154.61,154.67,19589.0,147.2143,147.2143,147.0241,147.0811,19589.0
2021-04-29 15:20:00,154.68,154.72,154.43,154.43,27553.0,147.0907,147.1287,146.8529,146.8529,27553.0
2021-04-29 15:25:00,154.47,154.5,154.41,154.48,14643.0,146.891,146.9195,146.8339,146.9005,14643.0
2021-04-29 15:30:00,154.48,154.73,154.48,154.72,20593.0,146.9005,147.1382,146.9005,147.1287,20593.0
2021-04-29 15:35:00,154.71,154.78,154.6,154.75,31462.0,147.1192,147.1857,147.0146,147.1572,31462.0
2021-04-29 15:40:00,154.73,154.82,154.63,154.82,50432.0,147.1382,147.2238,147.0431,147.2238,50432.0
2021-04-29 15:45:00,154.81,155.08,154.79,154.95,64752.0,147.2143,147.471,147.1953,147.3474,64752.0
2021-04-29 15:50:00,154.87,155.01,154.75,154.9,83801.0,147.2713,147.4045,147.1572,147.2999,83801.0
2021-04-29 15:55:00,154.9,154.99,154.61,154.64,132810.0,147.2999,147.3854,147.0241,147.0526,132810.0
2021-04-30 09:30:00,153.6,153.85,153.35,153.47,60908.0,146.0636,146.3014,145.8259,145.94,60908.0
2021-04-30 09:35:00,153.55,154.04,153.39,153.56,18349.0,146.0161,146.4821,145.8639,146.0256,18349.0
2021-04-30 09:40:00,153.52,153.67,153.12,153.25,17140.0,145.9876,146.1302,145.6072,145.7308,17140.0
2021-04-30 09:45:00,153.27,153.72,153.22,153.48,19480.0,145.7498,146.1778,145.7023,145.9495,19480.0
2021-04-30 09:50:00,153.65,153.75,153.54,153.61,18321.0,146.1112,146.2063,146.0066,146.0732,18321.0
2021-04-30 09:55:00,153.71,153.76,153.36,153.36,9106.0,146.1682,146.2158,145.8354,145.8354,9106.0
2021-04-30 10:00:00,153.36,153.64,153.21,153.62,9672.0,145.8354,146.1017,145.6928,146.0827,9672.0
2021-04-30 10:05:00,153.62,153.79,153.48,153.7,11774.0,146.0827,146.2443,145.9495,146.1587,11774.0
2021-04-30 10:10:00,153.68,153.75,153.3,153.4,8858.0,146.1397,146.2063,145.7784,145.8735,8858.0
2021-04-30 10:15:00,153.37,153.4,153.24,153.4,10793.0,145.8449,145.8735,145.7213,145.8735,10793.0
2021-04-30 10:20:00,153.4,153.49,153.13,153.25,15913.0,145.8735,145.959,145.6167,145.7308,15913.0
2021-04-30 10:25:00,153.19,153.45,152.99,153.42,11775.0,145.6738,145.921,145.4836,145.8925,11775.0
2021-04-30 10:30:00,153.3,153.32,153.08,153.16,7346.0,145.7784,145.7974,145.5692,145.6452,7346.0
2021-04-30 10:35:00,153.19,153.21,152.69,152.85,20247.0,145.6738,145.6928,145.1983,145.3504,20247.0
2021-04-30 10:40:00,152.78,152.9,152.73,152.86,15148.0,145.2839,145.398,145.2363,145.36,15148.0
2021-04-30 10:45:00,152.84,152.84,152.48,152.55,16941.0,145.3409,145.3409,144.9986,145.0652,16941.0
2021-04-30 10:50:00,152.51,152.84,152.5,152.74,7819.0,145.0271,145.3409,145.0176,145.2458,7819.0
2021-04-30 10:55:00,152.75,153.08,152.74,153.0,14964.0,145.2554,145.5692,145.2458,145.4931,14964.0
2021-04-30 11:00:00,152.98,153.07,152.78,153.04,27236.0,145.4741,145.5597,145.2839,145.5311,27236.0
2021-04-30 11:05:00,153.01,153.18,152.82,153.0,11531.0,145.5026,145.6643,145.3219,145.4931,11531.0
2021-04-30 11:10:00,152.97,153.08,152.96,153.05,8201.0,145.4646,145.5692,145.455,145.5406,8201.0
2021-04-30 11:15:00,153.01,153.11,152.83,152.91,33993.0,145.5026,145.5977,145.3314,145.4075,33993.0
2021-04-30 11:20:00,152.9,153.15,152.87,153.01,7501.0,145.398,145.6357,145.3695,145.5026,7501.0
2021-04-30 11:25:00,152.99,153.04,152.81,152.85,15068.0,145.4836,145.5311,145.3124,145.3504,15068.0
2021-04-30 11:30:00,152.84,152.91,152.75,152.78,15962.0,145.3409,145.4075,145.2554,145.2839,15962.0
2021-04-30 11:35:00,152.76,152.94,152.71,152.93,13701.0,145.2649,145.436,145.2173,145.4265,13701.0
2021-04-30 11:40:00,152.91,152.91,152.84,152.89,5123.0,145.4075,145.4075,145.3409,145.3885,5123.0
2021-04-30 11:45:00,152.86,153.04,152.82,153.03,9186.0,145.36,145.5311,145.3219,145.5216,9186.0
2021-04-30 11:50:00,153.0,153.07,152.86,153.07,10010.0,145.4931,145.5597,145.36,145.5597,10010.0
2021-04-30 11:55:00,153.07,153.23,153.01,153.1,11759.0,145.5597,145.7118,145.5026,145.5882,11759.0
2021-04-30 12:00:00,153.12,153.12,153.01,153.03,7875.0,145.6072,145.6072,145.5026,145.5216,7875.0
2021-04-30 12:05:00,153.03,153.16,153.01,153.11,7481.0,145.5216,145.6452,145.5026,145.5977,7481.0
2021-04-30 12:10:00,153.12,153.28,153.12,153.27,14577.0,145.6072,145.7593,145.6072,145.7498,14577.0
2021-04-30 12:15:00,153.27,153.29,152.93,152.98,14233.0,145.7498,145.7689,145.4265,145.4741,14233.0
2021-04-30 12:20:00,152.99,153.09,152.82,152.89,33281.0,145.4836,145.5787,145.3219,145.3885,33281.0
2021-04-30 12:25:00,152.87,153.09,152.74,153.03,16115.0,145.3695,145.5787,145.2458,145.5216,16115.0
2021-04-30 12:30:00,153.02,153.22,153.0,153.17,10449.0,145.5121,145.7023,145.4931,145.6547,10449.0
2021-04-30 12:35:00,153.16,153.35,153.15,153.32,7322.0,145.6452,145.8259,145.6357,145.7974,7322.0
2021-04-30 12:40:00,153.31,153.31,153.11,153.15,9542.0,145.7879,145.7879,145.5977,145.6357,9542.0
2021-04-30 12:45:00,153.14,153.19,153.04,153.19,7243.0,145.6262,145.6738,145.5311,145.6738,7243.0
2021-04-30 12:50:00,153.22,153.26,153.16,153.2,6568.0,145.7023,145.7403,145.6452,145.6833,6568.0
2021-04-30 12:55:00,153.18,153.42,153.14,153.39,9577.0,145.6643,145.8925,145.6262,145.8639,9577.0
2021-04-30 13:00:00,153.37,153.39,153.32,153.36,7396.0,145.8449,145.8639,145.7974,145.8354,7396.0
2021-04-30 13:05:00,153.4,153.58,153.39,153.5,7454.0,145.8735,146.0446,145.8639,145.9686,7454.0
2021-04-30 13:10:00,153.48,153.53,153.29,153.34,14345.0,145.9495,145.9971,145.7689,145.8164,14345.0
2021-04-30 13:15:00,153.33,153.36,153.21,153.29,6483.0,145.8069,145.8354,145.6928,145.7689,6483.0
2021-04-30 13:20:00,153.29,153.35,153.24,153.31,9416.0,145.7689,145.8259,145.7213,145.7879,9416.0
2021-04-30 13:25:00,153.31,153.46,153.31,153.46,5245.0,145.7879,145.9305,145.7879,145.9305,5245.0
2021-04-30 13:30:00,153.45,153.54,153.42,153.54,8928.0,145.921,146.0066,145.8925,146.0066,8928.0
2021-04-30 13:35:00,153.54,153.58,153.43,153.56,11887.0,146.0066,146.0446,145.902,146.0256,11887.0
2021-04-30 13:40:00,153.57,153.71,153.54,153.61,10345.0,146.0351,146.1682,146.0066,146.0732,10345.0
2021-04-30 13:45:00,153.58,153.58,153.33,153.38,13961.0,146.0446,146.0446,145.8069,145.8544,13961.0
2021-04-30 13:50:00,153.37,153.37,153.04,153.09,10830.0,145.8449,145.8449,145.5311,145.5787,10830.0
2021-04-30 13:55:00,153.08,153.19,153.02,153.14,9679.0,145.5692,145.6738,145.5121,145.6262,9679.0
2021-04-30 14:00:00,153.11,153.2,152.92,153.03,9385.0,145.5977,145.6833,145.417,145.5216,9385.0
2021-04-30 14:05:00,153.04,153.13,152.94,152.99,14253.0,145.5311,145.6167,145.436,145.4836,14253.0
2021-04-30 14:10:00,153.04,153.3,153.04,153.25,11043.0,145.5311,145.7784,145.5311,145.7308,11043.0
2021-04-30 14:15:00,153.23,153.43,153.18,153.43,10349.0,145.7118,145.902,145.6643,145.902,10349.0
2021-04-30 14:20:00,153.42,153.52,153.33,153.47,17151.0,145.8925,145.9876,145.8069,145.94,17151.0
2021-04-30 14:25:00,153.51,153.51,153.35,153.38,11201.0,145.9781,145.9781,145.8259,145.8544,11201.0
2021-04-30 14:30:00,153.37,153.48,153.28,153.47,11614.0,145.8449,145.9495,145.7593,145.94,11614.0
2021-04-30 14:35:00,153.47,153.48,153.33,153.34,40818.0,145.94,145.9495,145.8069,145.8164,40818.0
2021-04-30 14:40:00,153.34,153.34,153.07,153.31,65529.0,145.8164,145.8164,145.5597,145.7879,65529.0
2021-04-30 14:45:00,153.31,153.31,153.1,153.16,13259.0,145.7879,145.7879,145.5882,145.6452,13259.0
2021-04-30 14:50:00,153.15,153.36,153.1,153.34,13588.0,145.6357,145.8354,145.5882,145.8164,13588.0
2021-04-30 14:55:00,153.37,153.4,153.24,153.27,9559.0,145.8449,145.8735,145.7213,145.7498,9559.0
2021-04-30 15:00:00,153.28,153.48,153.25,153.29,12413.0,145.7593,145.9495,145.7308,145.7689,12413.0
2021-04-30 15:05:00,153.31,153.35,153.13,153.32,13146.0,145.7879,145.8259,145.6167,145.7974,13146.0
2021-04-30 15:10:00,153.29,153.38,153.24,153.27,13251.0,145.7689,145.8544,145.7213,145.7498,13251.0
2021-04-30 15:15:00,153.26,153.26,153.05,153.08,15468.0,145.7403,145.7403,145.5406,145.5692,15468.0
2021-04-30 15:20:00,153.08,153.41,153.05,153.32,16878.0,145.5692,145.883,145.5406,145.7974,16878.0
2021-04-30 15:25:00,153.35,153.49,153.33,153.45,21735.0,145.8259,145.959,145.8069,145.921,21735.0
2021-04-30 15:30:00,153.46,153.5,153.31,153.43,19762.0,145.9305,145.9686,145.7879,145.902,19762.0
2021-04-30 15:35:00,153.41,153.47,153.29,153.41,35434.0,145.883,145.94,145.7689,145.883,35434.0
2021-04-30 15:40:00,153.41,153.42,153.02,153.02,29729.0,145.883,145.8925,145.5121,145.5121,29729.0
2021-04-30 15:45:00,153.02,153.45,152.96,153.38,56210.0,145.5121,145.921,145.455,145.8544,56210.0
2021-04-30 15:50:00,153.42,153.57,153.33,153.49,92199.0,145.8925,146.0351,145.8069,145.959,92199.0
2021-04-30 15:55:00,153.5,153.72,153.19,153.4,178551.0,145.9686,146.1778,145.6738,145.8735,178551.0
2021-05-03 09:30:00,154.59,154.97,154.28,154.6,48053.0,147.0051,147.3664,146.7103,147.0146,48053.0
2021-05-03 09:35:00,154.51,154.9,154.37,154.59,26511.0,146.929,147.2999,146.7959,147.0051,26511.0
2021-05-03 09:40:00,154.53,155.21,154.53,155.14,17558.0,146.948,147.5947,146.948,147.5281,17558.0
2021-05-03 09:45:00,155.14,155.51,155.06,155.51,16948.0,147.5281,147.8799,147.452,147.8799,16948.0
2021-05-03 09:50:00,155.44,155.51,154.83,155.33,14554.0,147.8134,147.8799,147.2333,147.7088,14554.0
2021-05-03 09:55:00,155.35,155.67,155.07,155.07,19474.0,147.7278,148.0321,147.4615,147.4615,19474.0
2021-05-03 10:00:00,154.98,154.98,154.55,154.93,22772.0,147.3759,147.3759,146.967,147.3284,22772.0
2021-05-03 10:05:00,154.93,155.16,154.7,154.81,34450.0,147.3284,147.5471,147.1097,147.2143,34450.0
2021-05-03 10:10:00,154.83,154.97,154.4,154.4,33297.0,147.2333,147.3664,146.8244,146.8244,33297.0
2021-05-03 10:15:00,154.45,154.6,154.36,154.4,15651.0,146.8719,147.0146,146.7864,146.8244,15651.0
2021-05-03 10:20:00,154.41,154.45,154.07,154.31,38133.0,146.8339,146.8719,146.5106,146.7388,38133.0
2021-05-03 10:25:00,154.15,154.5,154.01,154.15,15937.0,146.5867,146.9195,146.4535,146.5867,15937.0
2021-05-03 10:30:00,154.18,154.32,154.12,154.19,16282.0,146.6152,146.7483,146.5581,146.6247,16282.0
2021-05-03 10:35:00,154.3,154.61,154.24,154.48,14857.0,146.7293,147.0241,146.6722,146.9005,14857.0
2021-05-03 10:40:00,154.53,154.86,154.53,154.8,17935.0,146.948,147.2618,146.948,147.2048,17935.0
2021-05-03 10:45:00,154.77,154.95,154.7,154.74,16248.0,147.1762,147.3474,147.1097,147.1477,16248.0
2021-05-03 10:50:00,154.79,155.0,154.63,154.98,36257.0,147.1953,147.395,147.0431,147.3759,36257.0
2021-05-03 10:55:00,155.04,155.09,154.94,155.06,17741.0,147.433,147.4805,147.3379,147.452,17741.0
2021-05-03 11:00:00,154.99,155.04,154.82,154.82,13469.0,147.3854,147.433,147.2238,147.2238,13469.0
2021-05-03 11:05:00,154.84,154.98,154.84,154.92,16202.0,147.2428,147.3759,147.2428,147.3189,16202.0
2021-05-03 11:10:00,154.93,155.25,154.85,155.19,16052.0,147.3284,147.6327,147.2523,147.5756,16052.0
2021-05-03 11:15:00,155.25,155.49,155.2,155.34,15598.0,147.6327,147.8609,147.5851,147.7183,15598.0
2021-05-03 11:20:00,155.37,155.56,155.3,155.53,21272.0,147.7468,147.9275,147.6802,147.899,21272.0
2021-05-03 11:25:00,155.52,155.53,155.11,155.11,19568.0,147.8894,147.899,147.4996,147.4996,19568.0
2021-05-03 11:30:00,155.12,155.39,155.12,155.27,14288.0,147.5091,147.7658,147.5091,147.6517,14288.0
2021-05-03 11:35:00,155.27,155.38,155.24,155.38,11294.0,147.6517,147.7563,147.6232,147.7563,11294.0
2021-05-03 11:40:00,155.4,155.4,155.28,155.29,13775.0,147.7753,147.7753,147.6612,147.6707,13775.0
2021-05-03 11:45:00,155.27,155.35,155.14,155.14,20554.0,147.6517,147.7278,147.5281,147.5281,20554.0
2021-05-03 11:50:00,155.19,155.22,155.01,155.05,15592.0,147.5756,147.6042,147.4045,147.4425,15592.0
2021-05-03 11:55:00,155.04,155.18,155.03,155.13,16087.0,147.433,147.5661,147.4235,147.5186,16087.0
2021-05-03 12:00:00,155.1,155.22,155.07,155.2,10142.0,147.49,147.6042,147.4615,147.5851,10142.0
2021-05-03 12:05:00,155.17,155.17,155.06,155.13,10002.0,147.5566,147.5566,147.452,147.5186,10002.0
2021-05-03 12:10:00,155.12,155.24,155.05,155.19,16963.0,147.5091,147.6232,147.4425,147.5756,16963.0
2021-05-03 12:15:00,155.2,155.32,155.17,155.26,11034.0,147.5851,147.6993,147.5566,147.6422,11034.0
2021-05-03 12:20:00,155.26,155.4,155.05,155.17,21235.0,147.6422,147.7753,147.4425,147.5566,21235.0
2021-05-03 12:25:00,155.18,155.38,155.17,155.37,6047.0,147.5661,147.7563,147.5566,147.7468,6047.0
2021-05-03 12:30:00,155.35,155.4,155.3,155.4,13256.0,147.7278,147.7753,147.6802,147.7753,13256.0
2021-05-03 12:35:00,155.4,155.52,155.4,155.51,21095.0,147.7753,147.8894,147.7753,147.8799,21095.0
2021-05-03 12:40:00,155.5,155.64,155.5,155.64,18831.0,147.8704,148.0036,147.8704,148.0036,18831.0
2021-05-03 12:45:00,155.63,155.79,155.59,155.67,18176.0,147.994,148.1462,147.956,148.0321,18176.0
2021-05-03 12:50:00,155.66,155.67,155.54,155.64,13466.0,148.0226,148.0321,147.9085,148.0036,13466.0
2021-05-03 12:55:00,155.68,155.68,155.6,155.68,8468.0,148.0416,148.0416,147.9655,148.0416,8468.0
2021-05-03 13:00:00,155.7,155.73,155.64,155.66,18160.0,148.0606,148.0891,148.0036,148.0226,18160.0
2021-05-03 13:05:00,155.68,155.72,155.56,155.72,10968.0,148.0416,148.0796,147.9275,148.0796,10968.0
2021-05-03 13:10:00,155.72,155.81,155.71,155.75,11862.0,148.0796,148.1652,148.0701,148.1082,11862.0
2021-05-03 13:15:00,155.72,155.79,155.68,155.68,5705.0,148.0796,148.1462,148.0416,148.0416,5705.0
2021-05-03 13:20:00,155.67,155.73,155.6,155.68,18519.0,148.0321,148.0891,147.9655,148.0416,18519.0
2021-05-03 13:25:00,155.66,155.89,155.66,155.86,15373.0,148.0226,148.2413,148.0226,148.2128,15373.0
2021-05-03 13:30:00,155.86,155.87,155.74,155.85,11443.0,148.2128,148.2223,148.0986,148.2033,11443.0
2021-05-03 13:35:00,155.86,156.05,155.86,155.94,19778.0,148.2128,148.3934,148.2128,148.2888,19778.0
2021-05-03 13:40:00,155.91,155.92,155.75,155.77,12665.0,148.2603,148.2698,148.1082,148.1272,12665.0
2021-05-03 13:45:00,155.78,155.87,155.68,155.72,9249.0,148.1367,148.2223,148.0416,148.0796,9249.0
2021-05-03 13:50:00,155.69,155.79,155.65,155.75,6717.0,148.0511,148.1462,148.0131,148.1082,6717.0
2021-05-03 13:55:00,155.74,155.8,155.67,155.73,8765.0,148.0986,148.1557,148.0321,148.0891,8765.0
2021-05-03 14:00:00,155.73,155.76,155.58,155.72,11254.0,148.0891,148.1177,147.9465,148.0796,11254.0
2021-05-03 14:05:00,155.71,155.79,155.67,155.75,10618.0,148.0701,148.1462,148.0321,148.1082,10618.0
2021-05-03 14:10:00,155.71,155.73,155.46,155.52,20975.0,148.0701,148.0891,147.8324,147.8894,20975.0
2021-05-03 14:15:00,155.51,155.62,155.51,155.57,10130.0,147.8799,147.9845,147.8799,147.937,10130.0
2021-05-03 14:20:00,155.63,155.79,155.59,155.78,8923.0,147.994,148.1462,147.956,148.1367,8923.0
2021-05-03 14:25:00,155.81,155.89,155.78,155.87,9694.0,148.1652,148.2413,148.1367,148.2223,9694.0
2021-05-03 14:30:00,155.85,155.96,155.84,155.92,10883.0,148.2033,148.3079,148.1937,148.2698,10883.0
2021-05-03 14:35:00,155.91,155.95,155.84,155.95,9470.0,148.2603,148.2983,148.1937,148.2983,9470.0
2021-05-03 14:40:00,155.95,155.98,155.93,155.96,10065.0,148.2983,148.3269,148.2793,148.3079,10065.0
2021-05-03 14:45:00,155.97,155.98,155.78,155.92,12641.0,148.3174,148.3269,148.1367,148.2698,12641.0
2021-05-03 14:50:00,155.92,155.97,155.9,155.95,10581.0,148.2698,148.3174,148.2508,148.2983,10581.0
2021-05-03 14:55:00,155.95,155.97,155.8,155.81,10925.0,148.2983,148.3174,148.1557,148.1652,10925.0
2021-05-03 15:00:00,155.78,155.79,155.64,155.76,15824.0,148.1367,148.1462,148.0036,148.1177,15824.0
2021-05-03 15:05:00,155.79,155.86,155.72,155.81,13743.0,148.1462,148.2128,148.0796,148.1652,13743.0
2021-05-03 15:10:00,155.8,155.81,155.7,155.77,14204.0,148.1557,148.1652,148.0606,148.1272,14204.0
2021-05-03 15:15:00,155.78,155.78,155.52,155.55,33256.0,148.1367,148.1367,147.8894,147.918,33256.0
2021-05-03 15:20:00,155.55,155.67,155.53,155.57,19395.0,147.918,148.0321,147.899,147.937,19395.0
2021-05-03 15:25:00,155.58,155.6,155.45,155.52,52895.0,147.9465,147.9655,147.8229,147.8894,52895.0
2021-05-03 15:30:00,155.52,155.55,155.32,155.36,24360.0,147.8894,147.918,147.6993,147.7373,24360.0
2021-05-03 15:35:00,155.37,155.48,155.24,155.32,36775.0,147.7468,147.8514,147.6232,147.6993,36775.0
2021-05-03 15:40:00,155.31,155.35,155.19,155.27,39219.0,147.6897,147.7278,147.5756,147.6517,39219.0
2021-05-03 15:45:00,155.27,155.32,155.07,155.08,59392.0,147.6517,147.6993,147.4615,147.471,59392.0
2021-05-03 15:50:00,155.08,155.08,154.66,154.67,92975.0,147.471,147.471,147.0716,147.0811,92975.0
2021-05-03 15:55:00,154.67,154.82,154.54,154.81,120004.0,147.0811,147.2238,146.9575,147.2143,120004.0
2021-05-04 09:30:00,154.48,155.74,154.38,155.37,65357.0,146.9005,148.0986,146.8054,147.7468,65357.0
2021-05-04 09:35:00,155.37,155.6,154.72,155.13,16859.0,147.7468,147.9655,147.1287,147.5186,16859.0
2021-05-04 09:40:00,155.11,155.28,154.1,154.1,12166.0,147.4996,147.6612,146.5391,146.5391,12166.0
2021-05-04 09:45:00,154.16,154.18,153.37,153.37,39400.0,146.5962,146.6152,145.8449,145.8449,39400.0
2021-05-04 09:50:00,153.38,153.77,153.18,153.71,27244.0,145.8544,146.2253,145.6643,146.1682,27244.0
2021-05-04 09:55:00,153.72,153.72,153.25,153.33,22959.0,146.1778,146.1778,145.7308,145.8069,22959.0
2021-05-04 10:00:00,153.37,153.45,152.99,153.04,19457.0,145.8449,145.921,145.4836,145.5311,19457.0
2021-05-04 10:05:00,153.04,153.49,152.84,153.3,28250.0,145.5311,145.959,145.3409,145.7784,28250.0
2021-05-04 10:10:00,153.3,153.6,153.1,153.49,19013.0,145.7784,146.0636,145.5882,145.959,19013.0
2021-05-04 10:15:00,153.45,153.98,153.08,153.79,51837.0,145.921,146.425,145.5692,146.2443,51837.0
2021-05-04 10:20:00,153.87,154.24,153.75,154.18,15469.0,146.3204,146.6722,146.2063,146.6152,15469.0
2021-05-04 10:25:00,154.18,154.65,154.14,154.58,19438.0,146.6152,147.0621,146.5772,146.9956,19438.0
2021-05-04 10:30:00,154.57,154.6,154.01,154.03,34351.0,146.9861,147.0146,146.4535,146.4725,34351.0
2021-05-04 10:35:00,154.09,154.68,154.09,154.65,10394.0,146.5296,147.0907,146.5296,147.0621,10394.0
2021-05-04 10:40:00,154.68,154.79,154.53,154.7,14718.0,147.0907,147.1953,146.948,147.1097,14718.0
2021-05-04 10:45:00,154.67,154.77,154.5,154.68,13066.0,147.0811,147.1762,146.9195,147.0907,13066.0
2021-05-04 10:50:00,154.73,154.73,154.3,154.56,19315.0,147.1382,147.1382,146.7293,146.9765,19315.0
2021-05-04 10:55:00,154.62,154.8,154.54,154.69,25668.0,147.0336,147.2048,146.9575,147.1002,25668.0
2021-05-04 11:00:00,154.6,154.62,154.21,154.41,27820.0,147.0146,147.0336,146.6437,146.8339,27820.0
2021-05-04 11:05:00,154.43,154.49,154.26,154.49,13226.0,146.8529,146.91,146.6913,146.91,13226.0
2021-05-04 11:10:00,154.52,154.54,153.62,153.64,14949.0,146.9385,146.9575,146.0827,146.1017,14949.0
2021-05-04 11:15:00,153.72,154.11,153.68,154.09,12793.0,146.1778,146.5486,146.1397,146.5296,12793.0
2021-05-04 11:20:00,154.12,154.21,154.05,154.13,9405.0,146.5581,146.6437,146.4916,146.5676,9405.0
2021-05-04 11:25:00,154.09,154.5,154.09,154.5,8820.0,146.5296,146.9195,146.5296,146.9195,8820.0
2021-05-04 11:30:00,154.54,154.62,154.41,154.57,20430.0,146.9575,147.0336,146.8339,146.9861,20430.0
2021-05-04 11:35:00,154.58,154.92,154.43,154.81,98673.0,146.9956,147.3189,146.8529,147.2143,98673.0
2021-05-04 11:40:00,154.8,154.83,154.33,154.39,13439.0,147.2048,147.2333,146.7578,146.8149,13439.0
2021-05-04 11:45:00,154.42,154.42,153.9,154.08,17126.0,146.8434,146.8434,146.3489,146.5201,17126.0
2021-05-04 11:50:00,154.03,154.05,153.78,153.81,16149.0,146.4725,146.4916,146.2348,146.2633,16149.0
2021-05-04 11:55:00,153.83,153.9,153.76,153.8,11248.0,146.2824,146.3489,146.2158,146.2538,11248.0
2021-05-04 12:00:00,153.79,154.23,153.77,154.2,9771.0,146.2443,146.6627,146.2253,146.6342,9771.0
2021-05-04 12:05:00,154.19,154.2,154.06,154.11,19898.0,146.6247,146.6342,146.5011,146.5486,19898.0
2021-05-04 12:10:00,154.14,154.61,154.13,154.6,18802.0,146.5772,147.0241,146.5676,147.0146,18802.0
2021-05-04 12:15:00,154.66,154.69,154.43,154.57,23762.0,147.0716,147.1002,146.8529,146.9861,23762.0
2021-05-04 12:20:00,154.56,154.56,154.3,154.34,8331.0,146.9765,146.9765,146.7293,146.7673,8331.0
2021-05-04 12:25:00,154.28,154.44,154.25,154.43,16683.0,146.7103,146.8624,146.6818,146.8529,16683.0
2021-05-04 12:30:00,154.38,154.39,154.23,154.27,14816.0,146.8054,146.8149,146.6627,146.7008,14816.0
2021-05-04 12:35:00,154.28,154.45,154.24,154.29,9272.0,146.7103,146.8719,146.6722,146.7198,9272.0
2021-05-04 12:40:00,154.31,154.32,154.2,154.22,16231.0,146.7388,146.7483,146.6342,146.6532,16231.0
2021-05-04 12:45:00,154.22,154.3,154.12,154.25,6721.0,146.6532,146.7293,146.5581,146.6818,6721.0
2021-05-04 12:50:00,154.31,154.4,154.22,154.22,10409.0,146.7388,146.8244,146.6532,146.6532,10409.0
2021-05-04 12:55:00,154.23,154.31,154.22,154.27,7060.0,146.6627,146.7388,146.6532,146.7008,7060.0
2021-05-04 13:00:00,154.23,154.53,154.21,154.49,14158.0,146.6627,146.948,146.6437,146.91,14158.0
2021-05-04 13:05:00,154.46,154.49,154.33,154.33,14972.0,146.8815,146.91,146.7578,146.7578,14972.0
2021-05-04 13:10:00,154.38,154.5,154.36,154.47,15437.0,146.8054,146.9195,146.7864,146.891,15437.0
2021-05-04 13:15:00,154.46,154.5,154.37,154.41,11458.0,146.8815,146.9195,146.7959,146.8339,11458.0
2021-05-04 13:20:00,154.47,154.55,154.44,154.5,8365.0,146.891,146.967,146.8624,146.9195,8365.0
2021-05-04 13:25:00,154.49,154.64,154.46,154.52,13395.0,146.91,147.0526,146.8815,146.9385,13395.0
2021-05-04 13:30:00,154.53,154.58,154.43,154.55,19400.0,146.948,146.9956,146.8529,146.967,19400.0
2021-05-04 13:35:00,154.55,154.56,154.4,154.47,16741.0,146.967,146.9765,146.8244,146.891,16741.0
2021-05-04 13:40:00,154.48,154.49,154.36,154.42,9840.0,146.9005,146.91,146.7864,146.8434,9840.0
2021-05-04 13:45:00,154.41,154.55,154.31,154.44,21563.0,146.8339,146.967,146.7388,146.8624,21563.0
2021-05-04 13:50:00,154.44,154.44,154.32,154.36,8227.0,146.8624,146.8624,146.7483,146.7864,8227.0
2021-05-04 13:55:00,154.35,154.57,154.35,154.55,15000.0,146.7768,146.9861,146.7768,146.967,15000.0
2021-05-04 14:00:00,154.59,154.72,154.44,154.72,6920.0,147.0051,147.1287,146.8624,147.1287,6920.0
2021-05-04 14:05:00,154.75,155.09,154.68,155.09,14870.0,147.1572,147.4805,147.0907,147.4805,14870.0
2021-05-04 14:10:00,155.12,155.36,155.1,155.29,12654.0,147.5091,147.7373,147.49,147.6707,12654.0
2021-05-04 14:15:00,155.35,155.35,155.06,155.06,9865.0,147.7278,147.7278,147.452,147.452,9865.0
2021-05-04 14:20:00,155.08,155.08,154.81,154.98,14081.0,147.471,147.471,147.2143,147.3759,14081.0
2021-05-04 14:25:00,154.99,155.04,154.9,154.94,16068.0,147.3854,147.433,147.2999,147.3379,16068.0
2021-05-04 14:30:00,154.95,155.0,154.87,154.92,27047.0,147.3474,147.395,147.2713,147.3189,27047.0
2021-05-04 14:35:00,154.94,154.94,154.83,154.89,11973.0,147.3379,147.3379,147.2333,147.2904,11973.0
2021-05-04 14:40:00,154.88,154.97,154.86,154.92,9673.0,147.2808,147.3664,147.2618,147.3189,9673.0
2021-05-04 14:45:00,154.92,155.01,154.79,154.83,21790.0,147.3189,147.4045,147.1953,147.2333,21790.0
2021-05-04 14:50:00,154.86,154.96,154.84,154.96,7180.0,147.2618,147.3569,147.2428,147.3569,7180.0
2021-05-04 14:55:00,154.97,155.05,154.88,154.9,11421.0,147.3664,147.4425,147.2808,147.2999,11421.0
2021-05-04 15:00:00,154.91,154.91,154.72,154.82,9833.0,147.3094,147.3094,147.1287,147.2238,9833.0
2021-05-04 15:05:00,154.81,154.83,154.55,154.59,26662.0,147.2143,147.2333,146.967,147.0051,26662.0
2021-05-04 15:10:00,154.61,154.7,154.54,154.59,17066.0,147.0241,147.1097,146.9575,147.0051,17066.0
2021-05-04 15:15:00,154.6,154.64,154.46,154.58,20866.0,147.0146,147.0526,146.8815,146.9956,20866.0
2021-05-04 15:20:00,154.56,154.6,154.48,154.51,18410.0,146.9765,147.0146,146.9005,146.929,18410.0
2021-05-04 15:25:00,154.49,154.6,154.46,154.52,35280.0,146.91,147.0146,146.8815,146.9385,35280.0
2021-05-04 15:30:00,154.51,154.68,154.41,154.68,44280.0,146.929,147.0907,146.8339,147.0907,44280.0
2021-05-04 15:35:00,154.68,154.68,154.39,154.5,42781.0,147.0907,147.0907,146.8149,146.9195,42781.0
2021-05-04 15:40:00,154.5,154.53,154.31,154.41,48905.0,146.9195,146.948,146.7388,146.8339,48905.0
2021-05-04 15:45:00,154.4,154.48,154.31,154.38,63709.0,146.8244,146.9005,146.7388,146.8054,63709.0
2021-05-04 15:50:00,154.38,154.6,154.36,154.49,76534.0,146.8054,147.0146,146.7864,146.91,76534.0
2021-05-04 15:55:00,154.49,154.66,154.35,154.55,209642.0,146.91,147.0716,146.7768,146.967,209642.0
2021-05-05 09:30:00,154.87,155.21,154.71,154.82,48194.0,147.2713,147.5947,147.1192,147.2238,48194.0
2021-05-05 09:35:00,154.79,155.38,154.68,155.19,34319.0,147.1953,147.7563,147.0907,147.5756,34319.0
2021-05-05 09:40:00,155.11,155.29,154.92,155.22,28669.0,147.4996,147.6707,147.3189,147.6042,28669.0
2021-05-05 09:45:00,155.22,155.3,154.75,155.01,32397.0,147.6042,147.6802,147.1572,147.4045,32397.0
2021-05-05 09:50:00,154.96,155.83,154.96,155.51,14802.0,147.3569,148.1842,147.3569,147.8799,14802.0
2021-05-05 09:55:00,155.51,155.56,155.16,155.24,15075.0,147.8799,147.9275,147.5471,147.6232,15075.0
2021-05-05 10:00:00,155.23,155.39,154.79,154.95,17523.0,147.6137,147.7658,147.1953,147.3474,17523.0
2021-05-05 10:05:00,154.85,155.09,154.81,155.09,12420.0,147.2523,147.4805,147.2143,147.4805,12420.0
2021-05-05 10:10:00,155.08,155.3,155.0,155.0,10597.0,147.471,147.6802,147.395,147.395,10597.0
2021-05-05 10:15:00,154.97,155.09,154.81,154.84,15409.0,147.3664,147.4805,147.2143,147.2428,15409.0
2021-05-05 10:20:00,154.86,154.97,154.59,154.66,13009.0,147.2618,147.3664,147.0051,147.0716,13009.0
2021-05-05 10:25:00,154.58,154.66,154.32,154.49,12596.0,146.9956,147.0716,146.7483,146.91,12596.0
2021-05-05 10:30:00,154.45,154.72,154.32,154.5,14237.0,146.8719,147.1287,146.7483,146.9195,14237.0
2021-05-05 10:35:00,154.56,154.79,154.53,154.75,12336.0,146.9765,147.1953,146.948,147.1572,12336.0
2021-05-05 10:40:00,154.78,154.82,154.64,154.71,16910.0,147.1857,147.2238,147.0526,147.1192,16910.0
2021-05-05 10:45:00,154.63,155.03,154.63,154.95,10605.0,147.0431,147.4235,147.0431,147.3474,10605.0
2021-05-05 10:50:00,154.98,155.17,154.97,155.16,30011.0,147.3759,147.5566,147.3664,147.5471,30011.0
2021-05-05 10:55:00,155.16,155.33,155.11,155.12,26485.0,147.5471,147.7088,147.4996,147.5091,26485.0
2021-05-05 11:00:00,155.14,155.15,154.98,155.05,33399.0,147.5281,147.5376,147.3759,147.4425,33399.0
2021-05-05 11:05:00,155.07,155.35,155.03,155.25,36016.0,147.4615,147.7278,147.4235,147.6327,36016.0
2021-05-05 11:10:00,155.27,155.5,155.25,155.27,43088.0,147.6517,147.8704,147.6327,147.6517,43088.0
2021-05-05 11:15:00,155.26,155.33,155.16,155.33,13902.0,147.6422,147.7088,147.5471,147.7088,13902.0
2021-05-05 11:20:00,155.3,155.31,155.14,155.29,11928.0,147.6802,147.6897,147.5281,147.6707,11928.0
2021-05-05 11:25:00,155.27,155.28,155.17,155.27,7850.0,147.6517,147.6612,147.5566,147.6517,7850.0
2021-05-05 11:30:00,155.33,155.4,155.25,155.4,6394.0,147.7088,147.7753,147.6327,147.7753,6394.0
2021-05-05 11:35:00,155.44,155.56,155.29,155.34,29516.0,147.8134,147.9275,147.6707,147.7183,29516.0
2021-05-05 11:40:00,155.3,155.38,155.22,155.34,22225.0,147.6802,147.7563,147.6042,147.7183,22225.0
2021-05-05 11:45:00,155.37,155.63,155.29,155.29,21783.0,147.7468,147.994,147.6707,147.6707,21783.0
2021-05-05 11:50:00,155.3,155.34,155.22,155.24,8914.0,147.6802,147.7183,147.6042,147.6232,8914.0
2021-05-05 11:55:00,155.24,155.41,155.18,155.39,14782.0,147.6232,147.7848,147.5661,147.7658,14782.0
2021-05-05 12:00:00,155.43,155.52,155.34,155.4,14616.0,147.8039,147.8894,147.7183,147.7753,14616.0
2021-05-05 12:05:00,155.43,155.43,155.31,155.33,12658.0,147.8039,147.8039,147.6897,147.7088,12658.0
2021-05-05 12:10:00,155.33,155.35,155.22,155.22,21162.0,147.7088,147.7278,147.6042,147.6042,21162.0
2021-05-05 12:15:00,155.23,155.26,155.08,155.09,11154.0,147.6137,147.6422,147.471,147.4805,11154.0
2021-05-05 12:20:00,155.1,155.12,154.83,154.93,17156.0,147.49,147.5091,147.2333,147.3284,17156.0
2021-05-05 12:25:00,154.96,155.31,154.96,155.21,21824.0,147.3569,147.6897,147.3569,147.5947,21824.0
2021-05-05 12:30:00,155.23,155.33,155.16,155.22,6547.0,147.6137,147.7088,147.5471,147.6042,6547.0
2021-05-05 12:35:00,155.19,155.23,155.08,155.19,12560.0,147.5756,147.6137,147.471,147.5756,12560.0
2021-05-05 12:40:00,155.2,155.33,155.14,155.23,9658.0,147.5851,147.7088,147.5281,147.6137,9658.0
2021-05-05 12:45:00,155.26,155.32,155.19,155.19,11117.0,147.6422,147.6993,147.5756,147.5756,11117.0
2021-05-05 12:50:00,155.18,155.18,155.05,155.14,9291.0,147.5661,147.5661,147.4425,147.5281,9291.0
2021-05-05 12:55:00,155.14,155.28,155.06,155.26,15162.0,147.5281,147.6612,147.452,147.6422,15162.0
2021-05-05 13:00:00,155.24,155.5,155.23,155.44,13567.0,147.6232,147.8704,147.6137,147.8134,13567.0
2021-05-05 13:05:00,155.46,155.66,155.44,155.61,14046.0,147.8324,148.0226,147.8134,147.975,14046.0
2021-05-05 13:10:00,155.6,155.76,155.59,155.75,20093.0,147.9655,148.1177,147.956,148.1082,20093.0
2021-05-05 13:15:00,155.76,155.91,155.71,155.85,17348.0,148.1177,148.2603,148.0701,148.2033,17348.0
2021-05-05 13:20:00,155.89,156.02,155.89,155.97,13196.0,148.2413,148.3649,148.2413,148.3174,13196.0
2021-05-05 13:25:00,155.99,156.06,155.85,155.88,12016.0,148.3364,148.4029,148.2033,148.2318,12016.0
2021-05-05 13:30:00,155.9,155.92,155.79,155.81,9710.0,148.2508,148.2698,148.1462,148.1652,9710.0
2021-05-05 13:35:00,155.81,155.99,155.79,155.92,11339.0,148.1652,148.3364,148.1462,148.2698,11339.0
2021-05-05 13:40:00,155.9,155.93,155.77,155.77,11343.0,148.2508,148.2793,148.1272,148.1272,11343.0
2021-05-05 13:45:00,155.73,155.96,155.68,155.96,9585.0,148.0891,148.3079,148.0416,148.3079,9585.0
2021-05-05 13:50:00,155.97,155.97,155.91,155.94,13780.0,148.3174,148.3174,148.2603,148.2888,13780.0
2021-05-05 13:55:00,155.94,156.13,155.92,156.11,16891.0,148.2888,148.4695,148.2698,148.4505,16891.0
2021-05-05 14:00:00,156.14,156.19,156.07,156.11,15969.0,148.479,148.5266,148.4125,148.4505,15969.0
2021-05-05 14:05:00,156.07,156.26,156.07,156.17,18546.0,148.4125,148.5931,148.4125,148.5075,18546.0
2021-05-05 14:10:00,156.19,156.5,156.17,156.5,11858.0,148.5266,148.8214,148.5075,148.8214,11858.0
2021-05-05 14:15:00,156.48,156.5,156.27,156.44,8558.0,148.8023,148.8214,148.6026,148.7643,8558.0
2021-05-05 14:20:00,156.43,156.64,156.43,156.63,13039.0,148.7548,148.9545,148.7548,148.945,13039.0
2021-05-05 14:25:00,156.61,156.73,156.59,156.65,10152.0,148.926,149.0401,148.9069,148.964,10152.0
2021-05-05 14:30:00,156.65,156.67,156.54,156.63,35515.0,148.964,148.983,148.8594,148.945,35515.0
2021-05-05 14:35:00,156.66,156.71,156.52,156.54,21321.0,148.9735,149.0211,148.8404,148.8594,21321.0
2021-05-05 14:40:00,156.54,156.65,156.45,156.45,15072.0,148.8594,148.964,148.7738,148.7738,15072.0
2021-05-05 14:45:00,156.43,156.54,156.36,156.51,11247.0,148.7548,148.8594,148.6882,148.8309,11247.0
2021-05-05 14:50:00,156.53,156.57,156.41,156.41,13504.0,148.8499,148.8879,148.7358,148.7358,13504.0
2021-05-05 14:55:00,156.42,156.56,156.42,156.51,27661.0,148.7453,148.8784,148.7453,148.8309,27661.0
2021-05-05 15:00:00,156.44,156.72,156.38,156.45,40932.0,148.7643,149.0306,148.7072,148.7738,40932.0
2021-05-05 15:05:00,156.42,156.59,156.41,156.56,51997.0,148.7453,148.9069,148.7358,148.8784,51997.0
2021-05-05 15:10:00,156.56,156.73,156.52,156.71,29872.0,148.8784,149.0401,148.8404,149.0211,29872.0
2021-05-05 15:15:00,156.7,156.72,156.52,156.62,24289.0,149.0115,149.0306,148.8404,148.9355,24289.0
2021-05-05 15:20:00,156.59,156.62,156.47,156.56,42438.0,148.9069,148.9355,148.7928,148.8784,42438.0
2021-05-05 15:25:00,156.55,156.57,156.27,156.43,53882.0,148.8689,148.8879,148.6026,148.7548,53882.0
2021-05-05 15:30:00,156.41,156.48,156.2,156.45,46928.0,148.7358,148.8023,148.5361,148.7738,46928.0
2021-05-05 15:35:00,156.46,156.57,156.43,156.51,40329.0,148.7833,148.8879,148.7548,148.8309,40329.0
2021-05-05 15:40:00,156.52,156.52,156.19,156.45,72731.0,148.8404,148.8404,148.5266,148.7738,72731.0
2021-05-05 15:45:00,156.46,156.54,156.26,156.26,43460.0,148.7833,148.8594,148.5931,148.5931,43460.0
2021-05-05 15:50:00,156.28,156.45,156.19,156.37,60101.0,148.6122,148.7738,148.5266,148.6977,60101.0
2021-05-05 15:55:00,156.37,156.51,156.25,156.4,168591.0,148.6977,148.8309,148.5836,148.7263,168591.0
2021-05-06 09:30:00,156.86,157.27,156.86,156.97,65607.0,149.1637,149.5536,149.1637,149.2683,65607.0
2021-05-06 09:35:00,157.03,157.51,156.92,157.09,60912.0,149.3254,149.7818,149.2208,149.3824,60912.0
2021-05-06 09:40:00,157.09,157.15,156.52,156.58,15867.0,149.3824,149.4395,148.8404,148.8974,15867.0
2021-05-06 09:45:00,156.68,157.02,156.42,156.42,12653.0,148.9925,149.3158,148.7453,148.7453,12653.0
2021-05-06 09:50:00,156.42,156.67,156.32,156.48,19291.0,148.7453,148.983,148.6502,148.8023,19291.0
2021-05-06 09:55:00,156.4,156.4,155.58,155.58,19076.0,148.7263,148.7263,147.9465,147.9465,19076.0
2021-05-06 10:00:00,155.56,155.56,154.84,154.97,35797.0,147.9275,147.9275,147.2428,147.3664,35797.0
2021-05-06 10:05:00,154.97,155.22,154.95,155.12,14073.0,147.3664,147.6042,147.3474,147.5091,14073.0
2021-05-06 10:10:00,155.16,155.4,154.74,154.88,64046.0,147.5471,147.7753,147.1477,147.2808,64046.0
2021-05-06 10:15:00,154.79,154.84,154.27,154.69,59734.0,147.1953,147.2428,146.7008,147.1002,59734.0
2021-05-06 10:20:00,154.69,154.8,154.21,154.3,32107.0,147.1002,147.2048,146.6437,146.7293,32107.0
2021-05-06 10:25:00,154.3,155.0,154.3,154.62,20975.0,146.7293,147.395,146.7293,147.0336,20975.0
2021-05-06 10:30:00,154.55,154.63,154.32,154.62,25579.0,146.967,147.0431,146.7483,147.0336,25579.0
2021-05-06 10:35:00,154.61,154.7,154.44,154.48,18604.0,147.0241,147.1097,146.8624,146.9005,18604.0
2021-05-06 10:40:00,154.47,154.61,154.28,154.3,16834.0,146.891,147.0241,146.7103,146.7293,16834.0
2021-05-06 10:45:00,154.31,154.61,154.31,154.4,13934.0,146.7388,147.0241,146.7388,146.8244,13934.0
2021-05-06 10:50:00,154.38,154.61,154.38,154.47,16247.0,146.8054,147.0241,146.8054,146.891,16247.0
2021-05-06 10:55:00,154.51,154.61,154.38,154.61,14676.0,146.929,147.0241,146.8054,147.0241,14676.0
2021-05-06 11:00:00,154.67,154.81,154.58,154.58,15632.0,147.0811,147.2143,146.9956,146.9956,15632.0
2021-05-06 11:05:00,154.62,154.62,154.02,154.1,18703.0,147.0336,147.0336,146.463,146.5391,18703.0
2021-05-06 11:10:00,154.09,154.51,154.09,154.51,17741.0,146.5296,146.929,146.5296,146.929,17741.0
2021-05-06 11:15:00,154.54,154.7,154.41,154.55,15912.0,146.9575,147.1097,146.8339,146.967,15912.0
2021-05-06 11:20:00,154.58,154.69,154.51,154.68,13157.0,146.9956,147.1002,146.929,147.0907,13157.0
2021-05-06 11:25:00,154.68,154.9,154.67,154.8,21056.0,147.0907,147.2999,147.0811,147.2048,21056.0
2021-05-06 11:30:00,154.83,155.08,154.72,155.08,24388.0,147.2333,147.471,147.1287,147.471,24388.0
2021-05-06 11:35:00,155.06,155.13,154.98,155.06,11652.0,147.452,147.5186,147.3759,147.452,11652.0
2021-05-06 11:40:00,155.07,155.28,155.05,155.16,13513.0,147.4615,147.6612,147.4425,147.5471,13513.0
2021-05-06 11:45:00,155.17,155.27,155.04,155.22,11173.0,147.5566,147.6517,147.433,147.6042,11173.0
2021-05-06 11:50:00,155.24,155.38,155.12,155.12,14963.0,147.6232,147.7563,147.5091,147.5091,14963.0
2021-05-06 11:55:00,155.11,155.26,155.11,155.2,5900.0,147.4996,147.6422,147.4996,147.5851,5900.0
2021-05-06 12:00:00,155.2,155.21,155.05,155.09,9760.0,147.5851,147.5947,147.4425,147.4805,9760.0
2021-05-06 12:05:00,155.1,155.14,155.0,155.0,7837.0,147.49,147.5281,147.395,147.395,7837.0
2021-05-06 12:10:00,154.98,155.04,154.97,155.02,9232.0,147.3759,147.433,147.3664,147.414,9232.0
2021-05-06 12:15:00,155.02,155.1,154.97,155.08,7616.0,147.414,147.49,147.3664,147.471,7616.0
2021-05-06 12:20:00,155.09,155.3,155.09,155.28,8173.0,147.4805,147.6802,147.4805,147.6612,8173.0
2021-05-06 12:25:00,155.28,155.38,155.27,155.38,7225.0,147.6612,147.7563,147.6517,147.7563,7225.0
2021-05-06 12:30:00,155.38,155.43,155.32,155.39,12434.0,147.7563,147.8039,147.6993,147.7658,12434.0
2021-05-06 12:35:00,155.39,155.43,155.11,155.24,20829.0,147.7658,147.8039,147.4996,147.6232,20829.0
2021-05-06 12:40:00,155.29,155.59,155.29,155.53,21194.0,147.6707,147.956,147.6707,147.899,21194.0
2021-05-06 12:45:00,155.53,155.53,155.29,155.34,9489.0,147.899,147.899,147.6707,147.7183,9489.0
2021-05-06 12:50:00,155.36,155.53,155.26,155.27,16151.0,147.7373,147.899,147.6422,147.6517,16151.0
2021-05-06 12:55:00,155.28,155.37,155.19,155.29,29016.0,147.6612,147.7468,147.5756,147.6707,29016.0
2021-05-06 13:00:00,155.26,155.35,155.22,155.34,13968.0,147.6422,147.7278,147.6042,147.7183,13968.0
2021-05-06 13:05:00,155.34,155.4,155.26,155.35,15168.0,147.7183,147.7753,147.6422,147.7278,15168.0
2021-05-06 13:10:00,155.31,155.48,155.27,155.45,8100.0,147.6897,147.8514,147.6517,147.8229,8100.0
2021-05-06 13:15:00,155.42,155.48,155.3,155.4,9006.0,147.7943,147.8514,147.6802,147.7753,9006.0
2021-05-06 13:20:00,155.35,155.55,155.35,155.53,12999.0,147.7278,147.918,147.7278,147.899,12999.0
2021-05-06 13:25:00,155.53,155.63,155.52,155.59,12083.0,147.899,147.994,147.8894,147.956,12083.0
2021-05-06 13:30:00,155.61,155.68,155.47,155.5,4283.0,147.975,148.0416,147.8419,147.8704,4283.0
2021-05-06 13:35:00,155.48,155.67,155.48,155.61,4956.0,147.8514,148.0321,147.8514,147.975,4956.0
2021-05-06 13:40:00,155.63,155.87,155.62,155.85,9825.0,147.994,148.2223,147.9845,148.2033,9825.0
2021-05-06 13:45:00,155.84,155.91,155.67,155.76,9520.0,148.1937,148.2603,148.0321,148.1177,9520.0
2021-05-06 13:50:00,155.77,155.81,155.6,155.6,6188.0,148.1272,148.1652,147.9655,147.9655,6188.0
2021-05-06 13:55:00,155.64,155.75,155.61,155.64,8340.0,148.0036,148.1082,147.975,148.0036,8340.0
2021-05-06 14:00:00,155.68,155.68,155.39,155.45,15236.0,148.0416,148.0416,147.7658,147.8229,15236.0
2021-05-06 14:05:00,155.45,155.77,155.41,155.75,12065.0,147.8229,148.1272,147.7848,148.1082,12065.0
2021-05-06 14:10:00,155.79,156.03,155.54,155.9,45213.0,148.1462,148.3744,147.9085,148.2508,45213.0
2021-05-06 14:15:00,155.94,155.94,155.7,155.82,6697.0,148.2888,148.2888,148.0606,148.1747,6697.0
2021-05-06 14:20:00,155.79,155.87,155.57,155.86,9273.0,148.1462,148.2223,147.937,148.2128,9273.0
2021-05-06 14:25:00,155.86,155.88,155.52,155.59,46286.0,148.2128,148.2318,147.8894,147.956,46286.0
2021-05-06 14:30:00,155.61,155.66,155.38,155.55,16895.0,147.975,148.0226,147.7563,147.918,16895.0
2021-05-06 14:35:00,155.53,155.54,155.43,155.46,11776.0,147.899,147.9085,147.8039,147.8324,11776.0
2021-05-06 14:40:00,155.48,155.51,155.3,155.34,15047.0,147.8514,147.8799,147.6802,147.7183,15047.0
2021-05-06 14:45:00,155.39,155.71,155.36,155.61,12115.0,147.7658,148.0701,147.7373,147.975,12115.0
2021-05-06 14:50:00,155.6,155.79,155.46,155.78,30786.0,147.9655,148.1462,147.8324,148.1367,30786.0
2021-05-06 14:55:00,155.8,155.95,155.78,155.88,11931.0,148.1557,148.2983,148.1367,148.2318,11931.0
2021-05-06 15:00:00,155.85,156.03,155.8,155.87,17604.0,148.2033,148.3744,148.1557,148.2223,17604.0
2021-05-06 15:05:00,155.86,155.91,155.82,155.87,13771.0,148.2128,148.2603,148.1747,148.2223,13771.0
2021-05-06 15:10:00,155.88,156.05,155.81,156.03,13949.0,148.2318,148.3934,148.1652,148.3744,13949.0
2021-05-06 15:15:00,155.99,156.13,155.93,156.13,22197.0,148.3364,148.4695,148.2793,148.4695,22197.0
2021-05-06 15:20:00,156.1,156.25,156.08,156.22,19118.0,148.441,148.5836,148.422,148.5551,19118.0
2021-05-06 15:25:00,156.23,156.43,156.18,156.37,29046.0,148.5646,148.7548,148.5171,148.6977,29046.0
2021-05-06 15:30:00,156.33,156.53,156.27,156.5,21746.0,148.6597,148.8499,148.6026,148.8214,21746.0
2021-05-06 15:35:00,156.49,156.54,156.38,156.48,22577.0,148.8118,148.8594,148.7072,148.8023,22577.0
2021-05-06 15:40:00,156.5,156.62,156.47,156.57,32932.0,148.8214,148.9355,148.7928,148.8879,32932.0
2021-05-06 15:45:00,156.54,156.8,156.54,156.7,39741.0,148.8594,149.1066,148.8594,149.0115,39741.0
2021-05-06 15:50:00,156.75,157.13,156.73,156.92,82010.0,149.0591,149.4204,149.0401,149.2208,82010.0
2021-05-06 15:55:00,156.93,157.04,156.75,156.92,170984.0,149.2303,149.3349,149.0591,149.2208,170984.0
2021-05-07 09:30:00,155.61,156.14,155.34,155.91,58271.0,147.975,148.479,147.7183,148.2603,58271.0
2021-05-07 09:35:00,155.94,156.4,155.85,156.3,40938.0,148.2888,148.7263,148.2033,148.6312,40938.0
2021-05-07 09:40:00,156.42,157.05,156.39,156.96,18822.0,148.7453,149.3444,148.7168,149.2588,18822.0
2021-05-07 09:45:00,157.02,157.43,156.96,157.37,15560.0,149.3158,149.7057,149.2588,149.6487,15560.0
2021-05-07 09:50:00,157.41,157.63,157.1,157.6,40849.0,149.6867,149.8959,149.3919,149.8674,40849.0
2021-05-07 09:55:00,157.6,157.65,157.15,157.23,16983.0,149.8674,149.9149,149.4395,149.5155,16983.0
2021-05-07 10:00:00,157.43,157.75,157.34,157.38,15482.0,149.7057,150.01,149.6201,149.6582,15482.0
2021-05-07 10:05:00,157.31,157.72,157.31,157.66,7119.0,149.5916,149.9815,149.5916,149.9244,7119.0
2021-05-07 10:10:00,157.7,157.89,157.6,157.77,6485.0,149.9625,150.1432,149.8674,150.029,6485.0
2021-05-07 10:15:00,157.82,157.98,157.65,157.74,13949.0,150.0766,150.2287,149.9149,150.0005,13949.0
2021-05-07 10:20:00,157.72,157.76,157.49,157.59,15976.0,149.9815,150.0195,149.7628,149.8579,15976.0
2021-05-07 10:25:00,157.62,157.91,157.57,157.85,15647.0,149.8864,150.1622,149.8389,150.1051,15647.0
2021-05-07 10:30:00,157.84,157.91,157.51,157.7,19864.0,150.0956,150.1622,149.7818,149.9625,19864.0
2021-05-07 10:35:00,157.71,157.72,157.35,157.53,17479.0,149.972,149.9815,149.6297,149.8008,17479.0
2021-05-07 10:40:00,157.56,157.7,157.55,157.7,13495.0,149.8293,149.9625,149.8198,149.9625,13495.0
2021-05-07 10:45:00,157.73,157.73,157.41,157.52,8856.0,149.991,149.991,149.6867,149.7913,8856.0
2021-05-07 10:50:00,157.52,157.75,157.44,157.73,14744.0,149.7913,150.01,149.7152,149.991,14744.0
2021-05-07 10:55:00,157.76,157.9,157.72,157.82,9301.0,150.0195,150.1527,149.9815,150.0766,9301.0
2021-05-07 11:00:00,157.84,157.9,157.6,157.63,10298.0,150.0956,150.1527,149.8674,149.8959,10298.0
2021-05-07 11:05:00,157.66,157.76,157.43,157.57,10366.0,149.9244,150.0195,149.7057,149.8389,10366.0
2021-05-07 11:10:00,157.45,157.62,157.4,157.62,16598.0,149.7247,149.8864,149.6772,149.8864,16598.0
2021-05-07 11:15:00,157.59,157.71,157.55,157.59,12215.0,149.8579,149.972,149.8198,149.8579,12215.0
2021-05-07 11:20:00,157.56,157.65,157.5,157.55,6570.0,149.8293,149.9149,149.7723,149.8198,6570.0
2021-05-07 11:25:00,157.52,157.55,157.37,157.55,10627.0,149.7913,149.8198,149.6487,149.8198,10627.0
2021-05-07 11:30:00,157.55,157.78,157.54,157.73,13824.0,149.8198,150.0386,149.8103,149.991,13824.0
2021-05-07 11:35:00,157.75,157.82,157.7,157.81,16369.0,150.01,150.0766,149.9625,150.0671,16369.0
2021-05-07 11:40:00,157.8,157.82,157.67,157.73,11171.0,150.0576,150.0766,149.934,149.991,11171.0
2021-05-07 11:45:00,157.71,157.76,157.59,157.74,10886.0,149.972,150.0195,149.8579,150.0005,10886.0
2021-05-07 11:50:00,157.77,157.92,157.76,157.84,8884.0,150.029,150.1717,150.0195,150.0956,8884.0
2021-05-07 11:55:00,157.83,158.03,157.79,158.0,30959.0,150.0861,150.2763,150.0481,150.2478,30959.0
2021-05-07 12:00:00,157.96,158.1,157.94,158.09,15050.0,150.2097,150.3429,150.1907,150.3333,15050.0
2021-05-07 12:05:00,158.1,158.1,157.96,158.09,6375.0,150.3429,150.3429,150.2097,150.3333,6375.0
2021-05-07 12:10:00,158.06,158.13,158.02,158.06,12122.0,150.3048,150.3714,150.2668,150.3048,12122.0
2021-05-07 12:15:00,158.07,158.12,157.94,158.07,5891.0,150.3143,150.3619,150.1907,150.3143,5891.0
2021-05-07 12:20:00,158.08,158.28,158.08,158.19,8534.0,150.3238,150.514,150.3238,150.4284,8534.0
2021-05-07 12:25:00,158.2,158.35,158.07,158.35,7628.0,150.4379,150.5806,150.3143,150.5806,7628.0
2021-05-07 12:30:00,158.31,158.37,158.23,158.35,8392.0,150.5426,150.5996,150.4665,150.5806,8392.0
2021-05-07 12:35:00,158.35,158.46,158.32,158.44,7639.0,150.5806,150.6852,150.5521,150.6662,7639.0
2021-05-07 12:40:00,158.49,158.6,158.42,158.59,10837.0,150.7137,150.8183,150.6472,150.8088,10837.0
2021-05-07 12:45:00,158.62,158.65,158.34,158.36,24511.0,150.8373,150.8659,150.5711,150.5901,24511.0
2021-05-07 12:50:00,158.35,158.63,158.27,158.6,10846.0,150.5806,150.8468,150.5045,150.8183,10846.0
2021-05-07 12:55:00,158.62,158.69,158.59,158.6,6571.0,150.8373,150.9039,150.8088,150.8183,6571.0
2021-05-07 13:00:00,158.62,158.68,158.56,158.62,6349.0,150.8373,150.8944,150.7803,150.8373,6349.0
2021-05-07 13:05:00,158.63,158.63,158.48,158.51,6429.0,150.8468,150.8468,150.7042,150.7327,6429.0
2021-05-07 13:10:00,158.52,158.6,158.48,158.51,6102.0,150.7422,150.8183,150.7042,150.7327,6102.0
2021-05-07 13:15:00,158.54,158.56,158.41,158.47,6470.0,150.7613,150.7803,150.6376,150.6947,6470.0
2021-05-07 13:20:00,158.5,158.63,158.45,158.58,14306.0,150.7232,150.8468,150.6757,150.7993,14306.0
2021-05-07 13:25:00,158.58,158.6,158.47,158.5,5013.0,150.7993,150.8183,150.6947,150.7232,5013.0
2021-05-07 13:30:00,158.5,158.63,158.48,158.59,6706.0,150.7232,150.8468,150.7042,150.8088,6706.0
2021-05-07 13:35:00,158.67,158.8,158.56,158.77,8887.0,150.8849,151.0085,150.7803,150.98,8887.0
2021-05-07 13:40:00,158.76,158.87,158.7,158.85,11310.0,150.9705,151.0751,150.9134,151.0561,11310.0
2021-05-07 13:45:00,158.87,158.87,158.64,158.65,10077.0,151.0751,151.0751,150.8564,150.8659,10077.0
2021-05-07 13:50:00,158.64,158.69,158.53,158.58,5902.0,150.8564,150.9039,150.7518,150.7993,5902.0
2021-05-07 13:55:00,158.6,158.73,158.55,158.68,7038.0,150.8183,150.9419,150.7708,150.8944,7038.0
2021-05-07 14:00:00,158.66,158.68,158.39,158.57,61288.0,150.8754,150.8944,150.6186,150.7898,61288.0
2021-05-07 14:05:00,158.6,158.7,158.51,158.66,19214.0,150.8183,150.9134,150.7327,150.8754,19214.0
2021-05-07 14:10:00,158.69,158.76,158.63,158.65,56483.0,150.9039,150.9705,150.8468,150.8659,56483.0
2021-05-07 14:15:00,158.62,158.82,158.62,158.71,17630.0,150.8373,151.0275,150.8373,150.9229,17630.0
2021-05-07 14:20:00,158.7,158.82,158.66,158.82,6320.0,150.9134,151.0275,150.8754,151.0275,6320.0
2021-05-07 14:25:00,158.8,158.86,158.75,158.78,18257.0,151.0085,151.0656,150.961,150.9895,18257.0
2021-05-07 14:30:00,158.74,158.83,158.71,158.73,9433.0,150.9515,151.037,150.9229,150.9419,9433.0
2021-05-07 14:35:00,158.71,158.8,158.6,158.8,10168.0,150.9229,151.0085,150.8183,151.0085,10168.0
2021-05-07 14:40:00,158.77,158.77,158.53,158.67,20171.0,150.98,150.98,150.7518,150.8849,20171.0
2021-05-07 14:45:00,158.65,158.77,158.57,158.59,8170.0,150.8659,150.98,150.7898,150.8088,8170.0
2021-05-07 14:50:00,158.59,158.69,158.56,158.64,7710.0,150.8088,150.9039,150.7803,150.8564,7710.0
2021-05-07 14:55:00,158.63,158.78,158.63,158.78,9404.0,150.8468,150.9895,150.8468,150.9895,9404.0
2021-05-07 15:00:00,158.74,158.76,158.63,158.76,7636.0,150.9515,150.9705,150.8468,150.9705,7636.0
2021-05-07 15:05:00,158.77,158.91,158.75,158.84,18459.0,150.98,151.1131,150.961,151.0465,18459.0
2021-05-07 15:10:00,158.81,158.91,158.68,158.91,10784.0,151.018,151.1131,150.8944,151.1131,10784.0
2021-05-07 15:15:00,158.91,159.05,158.89,158.92,23602.0,151.1131,151.2462,151.0941,151.1226,23602.0
2021-05-07 15:20:00,158.92,158.98,158.88,158.9,13382.0,151.1226,151.1797,151.0846,151.1036,13382.0
2021-05-07 15:25:00,158.91,159.09,158.86,159.03,12558.0,151.1131,151.2843,151.0656,151.2272,12558.0
2021-05-07 15:30:00,159.05,159.13,159.0,159.02,17493.0,151.2462,151.3223,151.1987,151.2177,17493.0
2021-05-07 15:35:00,159.03,159.18,158.97,159.02,28508.0,151.2272,151.3699,151.1702,151.2177,28508.0
2021-05-07 15:40:00,159.05,159.13,158.97,159.04,29051.0,151.2462,151.3223,151.1702,151.2367,29051.0
2021-05-07 15:45:00,159.04,159.15,158.96,159.12,62966.0,151.2367,151.3413,151.1607,151.3128,62966.0
2021-05-07 15:50:00,159.09,159.2,158.91,159.04,83591.0,151.2843,151.3889,151.1131,151.2367,83591.0
2021-05-07 15:55:00,159.07,159.26,158.95,158.96,211471.0,151.2653,151.4459,151.1511,151.1607,211471.0
2021-05-10 09:30:00,159.75,160.01,159.5,159.78,79354.0,151.9119,152.1591,151.6742,151.9404,79354.0
2021-05-10 09:35:00,159.67,159.8,159.08,159.48,34939.0,151.8358,151.9594,151.2748,151.6551,34939.0
2021-05-10 09:40:00,159.38,159.38,158.79,159.04,19374.0,151.5601,151.5601,150.999,151.2367,19374.0
2021-05-10 09:45:00,159.04,159.25,158.5,158.97,11381.0,151.2367,151.4364,150.7232,151.1702,11381.0
2021-05-10 09:50:00,159.04,159.52,158.97,159.52,19370.0,151.2367,151.6932,151.1702,151.6932,19370.0
2021-05-10 09:55:00,159.52,160.07,159.43,159.95,38214.0,151.6932,152.2162,151.6076,152.1021,38214.0
2021-05-10 10:00:00,160.01,160.44,159.75,160.44,25267.0,152.1591,152.568,151.9119,152.568,25267.0
2021-05-10 10:05:00,160.42,160.69,160.32,160.62,25485.0,152.549,152.8058,152.4539,152.7392,25485.0
2021-05-10 10:10:00,160.62,160.64,160.19,160.35,21924.0,152.7392,152.7582,152.3303,152.4825,21924.0
2021-05-10 10:15:00,160.36,160.55,160.11,160.13,13514.0,152.492,152.6726,152.2542,152.2733,13514.0
2021-05-10 10:20:00,160.15,160.35,160.0,160.34,24691.0,152.2923,152.4825,152.1496,152.4729,24691.0
2021-05-10 10:25:00,160.4,160.44,160.04,160.31,10580.0,152.53,152.568,152.1877,152.4444,10580.0
2021-05-10 10:30:00,160.27,160.32,159.9,159.95,57016.0,152.4064,152.4539,152.0545,152.1021,57016.0
2021-05-10 10:35:00,159.95,160.07,159.92,160.02,17659.0,152.1021,152.2162,152.0736,152.1686,17659.0
2021-05-10 10:40:00,160.05,160.12,159.56,159.7,9873.0,152.1972,152.2637,151.7312,151.8644,9873.0
2021-05-10 10:45:00,159.65,159.7,159.47,159.58,11725.0,151.8168,151.8644,151.6456,151.7502,11725.0
2021-05-10 10:50:00,159.58,159.8,159.54,159.75,10459.0,151.7502,151.9594,151.7122,151.9119,10459.0
2021-05-10 10:55:00,159.73,160.01,159.73,159.96,10084.0,151.8929,152.1591,151.8929,152.1116,10084.0
2021-05-10 11:00:00,159.92,160.31,159.91,160.28,5849.0,152.0736,152.4444,152.064,152.4159,5849.0
2021-05-10 11:05:00,160.3,160.35,160.05,160.05,7251.0,152.4349,152.4825,152.1972,152.1972,7251.0
2021-05-10 11:10:00,160.02,160.18,159.95,160.15,8561.0,152.1686,152.3208,152.1021,152.2923,8561.0
2021-05-10 11:15:00,159.98,160.02,159.78,160.02,9411.0,152.1306,152.1686,151.9404,152.1686,9411.0
2021-05-10 11:20:00,160.02,160.25,160.02,160.23,6599.0,152.1686,152.3874,152.1686,152.3683,6599.0
2021-05-10 11:25:00,160.23,160.31,160.05,160.22,10438.0,152.3683,152.4444,152.1972,152.3588,10438.0
2021-05-10 11:30:00,160.25,160.31,160.15,160.22,8305.0,152.3874,152.4444,152.2923,152.3588,8305.0
2021-05-10 11:35:00,160.21,160.24,160.03,160.19,15791.0,152.3493,152.3779,152.1782,152.3303,15791.0
2021-05-10 11:40:00,160.21,160.36,160.15,160.19,5623.0,152.3493,152.492,152.2923,152.3303,5623.0
2021-05-10 11:45:00,160.2,160.25,160.08,160.18,7335.0,152.3398,152.3874,152.2257,152.3208,7335.0
2021-05-10 11:50:00,160.21,160.23,159.99,160.05,11513.0,152.3493,152.3683,152.1401,152.1972,11513.0
2021-05-10 11:55:00,160.05,160.09,159.99,160.01,5698.0,152.1972,152.2352,152.1401,152.1591,5698.0
2021-05-10 12:00:00,160.02,160.08,159.96,159.96,13220.0,152.1686,152.2257,152.1116,152.1116,13220.0
2021-05-10 12:05:00,159.98,160.2,159.95,160.18,9770.0,152.1306,152.3398,152.1021,152.3208,9770.0
2021-05-10 12:10:00,160.17,160.25,160.06,160.25,8617.0,152.3113,152.3874,152.2067,152.3874,8617.0
2021-05-10 12:15:00,160.22,160.39,160.22,160.39,10021.0,152.3588,152.5205,152.3588,152.5205,10021.0
2021-05-10 12:20:00,160.39,160.57,160.37,160.45,9976.0,152.5205,152.6917,152.5015,152.5776,9976.0
2021-05-10 12:25:00,160.45,160.47,160.15,160.23,12849.0,152.5776,152.5966,152.2923,152.3683,12849.0
2021-05-10 12:30:00,160.24,160.33,160.21,160.27,15288.0,152.3779,152.4634,152.3493,152.4064,15288.0
2021-05-10 12:35:00,160.27,160.34,160.14,160.15,8140.0,152.4064,152.4729,152.2828,152.2923,8140.0
2021-05-10 12:40:00,160.15,160.22,160.02,160.07,9011.0,152.2923,152.3588,152.1686,152.2162,9011.0
2021-05-10 12:45:00,160.09,160.19,160.07,160.16,8205.0,152.2352,152.3303,152.2162,152.3018,8205.0
2021-05-10 12:50:00,160.16,160.22,160.05,160.08,11245.0,152.3018,152.3588,152.1972,152.2257,11245.0
2021-05-10 12:55:00,160.09,160.1,159.94,159.97,11330.0,152.2352,152.2447,152.0926,152.1211,11330.0
2021-05-10 13:00:00,160.0,160.06,159.88,159.95,14652.0,152.1496,152.2067,152.0355,152.1021,14652.0
2021-05-10 13:05:00,159.95,160.12,159.91,160.1,9315.0,152.1021,152.2637,152.064,152.2447,9315.0
2021-05-10 13:10:00,160.11,160.11,159.92,159.97,8414.0,152.2542,152.2542,152.0736,152.1211,8414.0
2021-05-10 13:15:00,159.99,160.0,159.79,160.0,13067.0,152.1401,152.1496,151.9499,152.1496,13067.0
2021-05-10 13:20:00,160.07,160.14,160.04,160.04,8004.0,152.2162,152.2828,152.1877,152.1877,8004.0
2021-05-10 13:25:00,160.05,160.09,159.93,160.0,6895.0,152.1972,152.2352,152.0831,152.1496,6895.0
2021-05-10 13:30:00,160.0,160.14,159.89,160.08,9209.0,152.1496,152.2828,152.045,152.2257,9209.0
2021-05-10 13:35:00,160.07,160.07,159.98,160.01,5654.0,152.2162,152.2162,152.1306,152.1591,5654.0
2021-05-10 13:40:00,159.99,160.04,159.87,159.97,13148.0,152.1401,152.1877,152.026,152.1211,13148.0
2021-05-10 13:45:00,159.97,160.06,159.92,160.0,6292.0,152.1211,152.2067,152.0736,152.1496,6292.0
2021-05-10 13:50:00,160.03,160.06,159.96,159.99,7507.0,152.1782,152.2067,152.1116,152.1401,7507.0
2021-05-10 13:55:00,159.98,160.21,159.92,160.08,10092.0,152.1306,152.3493,152.0736,152.2257,10092.0
2021-05-10 14:00:00,160.11,160.43,160.06,160.43,14523.0,152.2542,152.5585,152.2067,152.5585,14523.0
2021-05-10 14:05:00,160.4,160.41,160.25,160.4,6943.0,152.53,152.5395,152.3874,152.53,6943.0
2021-05-10 14:10:00,160.37,160.59,160.36,160.53,14847.0,152.5015,152.7107,152.492,152.6536,14847.0
2021-05-10 14:15:00,160.46,160.51,160.01,160.07,18542.0,152.5871,152.6346,152.1591,152.2162,18542.0
2021-05-10 14:20:00,160.1,160.35,159.93,160.29,30861.0,152.2447,152.4825,152.0831,152.4254,30861.0
2021-05-10 14:25:00,160.32,160.36,160.05,160.2,23554.0,152.4539,152.492,152.1972,152.3398,23554.0
2021-05-10 14:30:00,160.18,160.23,159.95,160.16,18521.0,152.3208,152.3683,152.1021,152.3018,18521.0
2021-05-10 14:35:00,160.22,160.22,159.87,159.94,15838.0,152.3588,152.3588,152.026,152.0926,15838.0
2021-05-10 14:40:00,159.95,160.03,159.84,159.92,16064.0,152.1021,152.1782,151.9975,152.0736,16064.0
2021-05-10 14:45:00,159.89,159.95,159.81,159.94,16268.0,152.045,152.1021,151.969,152.0926,16268.0
2021-05-10 14:50:00,159.91,159.92,159.71,159.92,32240.0,152.064,152.0736,151.8739,152.0736,32240.0
2021-05-10 14:55:00,159.88,160.22,159.83,160.22,18218.0,152.0355,152.3588,151.988,152.3588,18218.0
2021-05-10 15:00:00,160.2,160.28,159.95,160.05,24880.0,152.3398,152.4159,152.1021,152.1972,24880.0
2021-05-10 15:05:00,160.06,160.12,159.89,160.08,19185.0,152.2067,152.2637,152.045,152.2257,19185.0
2021-05-10 15:10:00,160.08,160.24,160.0,160.01,15520.0,152.2257,152.3779,152.1496,152.1591,15520.0
2021-05-10 15:15:00,160.01,160.03,159.75,159.79,30976.0,152.1591,152.1782,151.9119,151.9499,30976.0
2021-05-10 15:20:00,159.76,159.88,159.6,159.74,35327.0,151.9214,152.0355,151.7693,151.9024,35327.0
2021-05-10 15:25:00,159.7,159.92,159.7,159.85,29793.0,151.8644,152.0736,151.8644,152.007,29793.0
2021-05-10 15:30:00,159.82,159.93,159.68,159.79,27847.0,151.9785,152.0831,151.8453,151.9499,27847.0
2021-05-10 15:35:00,159.8,159.89,159.65,159.77,77510.0,151.9594,152.045,151.8168,151.9309,77510.0
2021-05-10 15:40:00,159.78,159.88,159.71,159.78,56191.0,151.9404,152.0355,151.8739,151.9404,56191.0
2021-05-10 15:45:00,159.77,159.89,159.53,159.67,86210.0,151.9309,152.045,151.7027,151.8358,86210.0
2021-05-10 15:50:00,159.65,159.66,159.02,159.03,155017.0,151.8168,151.8263,151.2177,151.2272,155017.0
2021-05-10 15:55:00,159.03,159.1,158.64,158.74,218039.0,151.2272,151.2938,150.8564,150.9515,218039.0
2021-05-11 09:30:00,156.46,157.79,156.46,157.37,94737.0,148.7833,150.0481,148.7833,149.6487,94737.0
2021-05-11 09:35:00,157.28,157.34,155.8,155.84,69737.0,149.5631,149.6201,148.1557,148.1937,69737.0
2021-05-11 09:40:00,155.81,156.37,155.6,156.31,44523.0,148.1652,148.6977,147.9655,148.6407,44523.0
2021-05-11 09:45:00,156.24,156.46,155.8,156.36,28574.0,148.5741,148.7833,148.1557,148.6882,28574.0
2021-05-11 09:50:00,156.41,157.18,156.19,157.06,56499.0,148.7358,149.468,148.5266,149.3539,56499.0
2021-05-11 09:55:00,157.15,157.31,156.83,157.16,43124.0,149.4395,149.5916,149.1352,149.449,43124.0
2021-05-11 10:00:00,157.23,157.68,157.13,157.56,23025.0,149.5155,149.9435,149.4204,149.8293,23025.0
2021-05-11 10:05:00,157.53,157.57,156.48,156.48,26416.0,149.8008,149.8389,148.8023,148.8023,26416.0
2021-05-11 10:10:00,156.35,156.41,156.11,156.28,15026.0,148.6787,148.7358,148.4505,148.6122,15026.0
2021-05-11 10:15:00,156.2,156.47,155.57,155.57,24889.0,148.5361,148.7928,147.937,147.937,24889.0
2021-05-11 10:20:00,155.68,156.06,155.61,155.76,16602.0,148.0416,148.4029,147.975,148.1177,16602.0
2021-05-11 10:25:00,155.66,155.98,155.31,155.41,53576.0,148.0226,148.3269,147.6897,147.7848,53576.0
2021-05-11 10:30:00,155.41,155.51,154.55,154.75,87784.0,147.7848,147.8799,146.967,147.1572,87784.0
2021-05-11 10:35:00,154.72,154.72,154.15,154.44,52885.0,147.1287,147.1287,146.5867,146.8624,52885.0
2021-05-11 10:40:00,154.41,154.72,154.36,154.42,33290.0,146.8339,147.1287,146.7864,146.8434,33290.0
2021-05-11 10:45:00,154.41,154.6,153.87,154.35,86152.0,146.8339,147.0146,146.3204,146.7768,86152.0
2021-05-11 10:50:00,154.37,154.44,154.19,154.26,25258.0,146.7959,146.8624,146.6247,146.6913,25258.0
2021-05-11 10:55:00,154.22,154.48,154.02,154.09,47877.0,146.6532,146.9005,146.463,146.5296,47877.0
2021-05-11 11:00:00,154.06,154.17,153.7,153.72,24454.0,146.5011,146.6057,146.1587,146.1778,24454.0
2021-05-11 11:05:00,153.73,154.17,153.65,153.95,33926.0,146.1873,146.6057,146.1112,146.3965,33926.0
2021-05-11 11:10:00,153.9,154.14,153.78,154.12,32543.0,146.3489,146.5772,146.2348,146.5581,32543.0
2021-05-11 11:15:00,154.1,154.34,153.92,154.22,25783.0,146.5391,146.7673,146.3679,146.6532,25783.0
2021-05-11 11:20:00,154.21,154.44,154.19,154.3,39242.0,146.6437,146.8624,146.6247,146.7293,39242.0
2021-05-11 11:25:00,154.33,154.53,154.19,154.46,26991.0,146.7578,146.948,146.6247,146.8815,26991.0
2021-05-11 11:30:00,154.45,154.52,154.29,154.43,62700.0,146.8719,146.9385,146.7198,146.8529,62700.0
2021-05-11 11:35:00,154.4,154.57,154.33,154.57,48916.0,146.8244,146.9861,146.7578,146.9861,48916.0
2021-05-11 11:40:00,154.56,154.87,154.5,154.5,26667.0,146.9765,147.2713,146.9195,146.9195,26667.0
2021-05-11 11:45:00,154.5,155.11,154.48,155.07,13273.0,146.9195,147.4996,146.9005,147.4615,13273.0
2021-05-11 11:50:00,155.1,155.1,154.88,154.93,16158.0,147.49,147.49,147.2808,147.3284,16158.0
2021-05-11 11:55:00,154.9,154.96,154.57,154.64,22104.0,147.2999,147.3569,146.9861,147.0526,22104.0
2021-05-11 12:00:00,154.6,154.61,154.35,154.49,22919.0,147.0146,147.0241,146.7768,146.91,22919.0
2021-05-11 12:05:00,154.47,154.66,154.39,154.53,29812.0,146.891,147.0716,146.8149,146.948,29812.0
2021-05-11 12:10:00,154.58,154.68,154.5,154.61,16581.0,146.9956,147.0907,146.9195,147.0241,16581.0
2021-05-11 12:15:00,154.66,154.76,154.52,154.69,18557.0,147.0716,147.1667,146.9385,147.1002,18557.0
2021-05-11 12:20:00,154.66,154.78,154.6,154.69,15574.0,147.0716,147.1857,147.0146,147.1002,15574.0
2021-05-11 12:25:00,154.71,154.75,154.42,154.5,30613.0,147.1192,147.1572,146.8434,146.9195,30613.0
2021-05-11 12:30:00,154.5,154.6,154.19,154.19,28109.0,146.9195,147.0146,146.6247,146.6247,28109.0
2021-05-11 12:35:00,154.21,154.57,154.21,154.49,18552.0,146.6437,146.9861,146.6437,146.91,18552.0
2021-05-11 12:40:00,154.49,154.52,154.22,154.23,17338.0,146.91,146.9385,146.6532,146.6627,17338.0
2021-05-11 12:45:00,154.2,154.29,154.16,154.18,20493.0,146.6342,146.7198,146.5962,146.6152,20493.0
2021-05-11 12:50:00,154.18,154.19,153.82,153.86,19137.0,146.6152,146.6247,146.2729,146.3109,19137.0
2021-05-11 12:55:00,153.87,153.95,153.79,153.94,15187.0,146.3204,146.3965,146.2443,146.387,15187.0
2021-05-11 13:00:00,153.93,154.39,153.87,154.39,12927.0,146.3775,146.8149,146.3204,146.8149,12927.0
2021-05-11 13:05:00,154.4,154.43,154.18,154.35,15862.0,146.8244,146.8529,146.6152,146.7768,15862.0
2021-05-11 13:10:00,154.37,154.46,154.16,154.23,12888.0,146.7959,146.8815,146.5962,146.6627,12888.0
2021-05-11 13:15:00,154.26,154.5,154.18,154.44,12504.0,146.6913,146.9195,146.6152,146.8624,12504.0
2021-05-11 13:20:00,154.43,154.55,154.32,154.4,57682.0,146.8529,146.967,146.7483,146.8244,57682.0
2021-05-11 13:25:00,154.45,154.52,154.4,154.5,48936.0,146.8719,146.9385,146.8244,146.9195,48936.0
2021-05-11 13:30:00,154.5,154.7,154.34,154.63,32742.0,146.9195,147.1097,146.7673,147.0431,32742.0
2021-05-11 13:35:00,154.67,154.8,154.6,154.77,15477.0,147.0811,147.2048,147.0146,147.1762,15477.0
2021-05-11 13:40:00,154.77,154.91,154.75,154.9,11374.0,147.1762,147.3094,147.1572,147.2999,11374.0
2021-05-11 13:45:00,154.92,155.0,154.78,154.79,13147.0,147.3189,147.395,147.1857,147.1953,13147.0
2021-05-11 13:50:00,154.78,154.79,154.48,154.48,14083.0,147.1857,147.1953,146.9005,146.9005,14083.0
2021-05-11 13:55:00,154.51,155.01,154.44,154.83,17423.0,146.929,147.4045,146.8624,147.2333,17423.0
2021-05-11 14:00:00,154.86,155.07,154.8,154.98,26339.0,147.2618,147.4615,147.2048,147.3759,26339.0
2021-05-11 14:05:00,155.02,155.08,154.71,154.71,12709.0,147.414,147.471,147.1192,147.1192,12709.0
2021-05-11 14:10:00,154.7,154.77,154.48,154.48,15478.0,147.1097,147.1762,146.9005,146.9005,15478.0
2021-05-11 14:15:00,154.44,154.67,154.44,154.67,24533.0,146.8624,147.0811,146.8624,147.0811,24533.0
2021-05-11 14:20:00,154.68,154.79,154.58,154.74,16827.0,147.0907,147.1953,146.9956,147.1477,16827.0
2021-05-11 14:25:00,154.64,154.92,154.55,154.92,16248.0,147.0526,147.3189,146.967,147.3189,16248.0
2021-05-11 14:30:00,154.91,154.91,154.27,154.39,17421.0,147.3094,147.3094,146.7008,146.8149,17421.0
2021-05-11 14:35:00,154.37,154.51,154.25,154.37,12941.0,146.7959,146.929,146.6818,146.7959,12941.0
2021-05-11 14:40:00,154.31,154.42,154.13,154.36,18983.0,146.7388,146.8434,146.5676,146.7864,18983.0
2021-05-11 14:45:00,154.33,154.52,154.26,154.46,20020.0,146.7578,146.9385,146.6913,146.8815,20020.0
2021-05-11 14:50:00,154.4,154.65,154.37,154.44,36472.0,146.8244,147.0621,146.7959,146.8624,36472.0
2021-05-11 14:55:00,154.43,154.58,154.36,154.58,41050.0,146.8529,146.9956,146.7864,146.9956,41050.0
2021-05-11 15:00:00,154.55,154.84,154.54,154.7,16721.0,146.967,147.2428,146.9575,147.1097,16721.0
2021-05-11 15:05:00,154.66,154.67,154.25,154.31,49768.0,147.0716,147.0811,146.6818,146.7388,49768.0
2021-05-11 15:10:00,154.34,154.37,154.03,154.11,43476.0,146.7673,146.7959,146.4725,146.5486,43476.0
2021-05-11 15:15:00,154.13,154.47,154.0,154.42,53020.0,146.5676,146.891,146.444,146.8434,53020.0
2021-05-11 15:20:00,154.43,154.49,154.28,154.44,27882.0,146.8529,146.91,146.7103,146.8624,27882.0
2021-05-11 15:25:00,154.45,154.74,154.39,154.49,38030.0,146.8719,147.1477,146.8149,146.91,38030.0
2021-05-11 15:30:00,154.49,154.52,154.06,154.15,40627.0,146.91,146.9385,146.5011,146.5867,40627.0
2021-05-11 15:35:00,154.1,154.27,153.92,154.07,58449.0,146.5391,146.7008,146.3679,146.5106,58449.0
2021-05-11 15:40:00,154.05,154.35,153.92,154.29,41622.0,146.4916,146.7768,146.3679,146.7198,41622.0
2021-05-11 15:45:00,154.32,154.74,154.31,154.68,58316.0,146.7483,147.1477,146.7388,147.0907,58316.0
2021-05-11 15:50:00,154.69,154.69,154.27,154.33,60546.0,147.1002,147.1002,146.7008,146.7578,60546.0
2021-05-11 15:55:00,154.32,154.45,154.12,154.45,148055.0,146.7483,146.8719,146.5581,146.8719,148055.0
2021-05-12 09:30:00,154.72,155.8,154.18,155.68,101587.0,147.1287,148.1557,146.6152,148.0416,101587.0
2021-05-12 09:35:00,155.79,155.9,155.14,155.29,63032.0,148.1462,148.2508,147.5281,147.6707,63032.0
2021-05-12 09:40:00,155.39,155.5,154.61,155.0,16920.0,147.7658,147.8704,147.0241,147.395,16920.0
2021-05-12 09:45:00,155.0,155.34,154.63,154.7,14373.0,147.395,147.7183,147.0431,147.1097,14373.0
2021-05-12 09:50:00,154.63,155.08,154.47,154.59,12783.0,147.0431,147.471,146.891,147.0051,12783.0
2021-05-12 09:55:00,154.58,154.95,154.58,154.64,23743.0,146.9956,147.3474,146.9956,147.0526,23743.0
2021-05-12 10:00:00,154.69,154.94,154.52,154.74,15889.0,147.1002,147.3379,146.9385,147.1477,15889.0
2021-05-12 10:05:00,154.75,155.2,154.72,155.02,20135.0,147.1572,147.5851,147.1287,147.414,20135.0
2021-05-12 10:10:00,155.13,155.21,154.7,154.83,25288.0,147.5186,147.5947,147.1097,147.2333,25288.0
2021-05-12 10:15:00,154.81,154.93,154.67,154.7,22533.0,147.2143,147.3284,147.0811,147.1097,22533.0
2021-05-12 10:20:00,154.67,154.75,154.54,154.68,19341.0,147.0811,147.1572,146.9575,147.0907,19341.0
2021-05-12 10:25:00,154.67,154.67,154.03,154.1,16144.0,147.0811,147.0811,146.4725,146.5391,16144.0
2021-05-12 10:30:00,153.99,154.15,153.84,153.91,22425.0,146.4345,146.5867,146.2919,146.3584,22425.0
2021-05-12 10:35:00,153.99,154.56,153.91,154.42,15823.0,146.4345,146.9765,146.3584,146.8434,15823.0
2021-05-12 10:40:00,154.43,154.43,154.0,154.24,18241.0,146.8529,146.8529,146.444,146.6722,18241.0
2021-05-12 10:45:00,154.15,154.16,153.71,153.72,23149.0,146.5867,146.5962,146.1682,146.1778,23149.0
2021-05-12 10:50:00,153.72,153.83,153.51,153.52,31541.0,146.1778,146.2824,145.9781,145.9876,31541.0
2021-05-12 10:55:00,153.58,153.77,153.34,153.76,32569.0,146.0446,146.2253,145.8164,146.2158,32569.0
2021-05-12 11:00:00,153.72,153.97,153.61,153.88,20484.0,146.1778,146.4155,146.0732,146.3299,20484.0
2021-05-12 11:05:00,153.89,153.93,153.49,153.75,51189.0,146.3394,146.3775,145.959,146.2063,51189.0
2021-05-12 11:10:00,153.73,153.84,153.57,153.83,70959.0,146.1873,146.2919,146.0351,146.2824,70959.0
2021-05-12 11:15:00,153.82,154.01,153.79,153.87,15543.0,146.2729,146.4535,146.2443,146.3204,15543.0
2021-05-12 11:20:00,153.87,153.87,153.45,153.45,17434.0,146.3204,146.3204,145.921,145.921,17434.0
2021-05-12 11:25:00,153.47,153.7,153.37,153.66,10882.0,145.94,146.1587,145.8449,146.1207,10882.0
2021-05-12 11:30:00,153.61,153.69,153.51,153.53,14009.0,146.0732,146.1492,145.9781,145.9971,14009.0
2021-05-12 11:35:00,153.47,153.52,153.27,153.4,11716.0,145.94,145.9876,145.7498,145.8735,11716.0
2021-05-12 11:40:00,153.32,153.79,153.25,153.79,31105.0,145.7974,146.2443,145.7308,146.2443,31105.0
2021-05-12 11:45:00,153.77,153.79,153.59,153.61,10619.0,146.2253,146.2443,146.0541,146.0732,10619.0
2021-05-12 11:50:00,153.6,153.6,152.92,152.97,18939.0,146.0636,146.0636,145.417,145.4646,18939.0
2021-05-12 11:55:00,152.93,152.96,152.68,152.8,26223.0,145.4265,145.455,145.1888,145.3029,26223.0
2021-05-12 12:00:00,152.78,152.87,152.67,152.84,13136.0,145.2839,145.3695,145.1793,145.3409,13136.0
2021-05-12 12:05:00,152.8,153.07,152.79,152.96,267948.0,145.3029,145.5597,145.2934,145.455,267948.0
2021-05-12 12:10:00,152.95,153.0,152.77,152.91,18225.0,145.4455,145.4931,145.2744,145.4075,18225.0
2021-05-12 12:15:00,152.94,152.98,152.76,152.89,40266.0,145.436,145.4741,145.2649,145.3885,40266.0
2021-05-12 12:20:00,152.85,153.2,152.74,153.03,27608.0,145.3504,145.6833,145.2458,145.5216,27608.0
2021-05-12 12:25:00,153.0,153.06,152.81,152.83,27438.0,145.4931,145.5501,145.3124,145.3314,27438.0
2021-05-12 12:30:00,152.78,153.03,152.68,152.93,36204.0,145.2839,145.5216,145.1888,145.4265,36204.0
2021-05-12 12:35:00,152.94,153.16,152.91,152.93,15844.0,145.436,145.6452,145.4075,145.4265,15844.0
2021-05-12 12:40:00,152.91,152.98,152.75,152.91,10523.0,145.4075,145.4741,145.2554,145.4075,10523.0
2021-05-12 12:45:00,152.88,152.98,152.79,152.94,14087.0,145.379,145.4741,145.2934,145.436,14087.0
2021-05-12 12:50:00,152.94,153.14,152.93,152.96,17162.0,145.436,145.6262,145.4265,145.455,17162.0
2021-05-12 12:55:00,152.97,153.07,152.78,153.03,11523.0,145.4646,145.5597,145.2839,145.5216,11523.0
2021-05-12 13:00:00,153.0,153.19,152.78,153.11,26942.0,145.4931,145.6738,145.2839,145.5977,26942.0
2021-05-12 13:05:00,153.14,153.28,153.09,153.2,25920.0,145.6262,145.7593,145.5787,145.6833,25920.0
2021-05-12 13:10:00,153.17,153.53,153.17,153.51,40623.0,145.6547,145.9971,145.6547,145.9781,40623.0
2021-05-12 13:15:00,153.49,153.56,153.42,153.44,10359.0,145.959,146.0256,145.8925,145.9115,10359.0
2021-05-12 13:20:00,153.43,153.43,153.21,153.23,20317.0,145.902,145.902,145.6928,145.7118,20317.0
2021-05-12 13:25:00,153.21,153.34,153.16,153.21,14395.0,145.6928,145.8164,145.6452,145.6928,14395.0
2021-05-12 13:30:00,153.16,153.16,152.98,152.99,14634.0,145.6452,145.6452,145.4741,145.4836,14634.0
2021-05-12 13:35:00,152.99,153.39,152.98,153.31,21152.0,145.4836,145.8639,145.4741,145.7879,21152.0
2021-05-12 13:40:00,153.3,153.3,152.98,153.25,19832.0,145.7784,145.7784,145.4741,145.7308,19832.0
2021-05-12 13:45:00,153.23,153.23,153.01,153.08,9312.0,145.7118,145.7118,145.5026,145.5692,9312.0
2021-05-12 13:50:00,153.06,153.33,152.99,153.24,11493.0,145.5501,145.8069,145.4836,145.7213,11493.0
2021-05-12 13:55:00,153.22,153.48,153.18,153.4,20062.0,145.7023,145.9495,145.6643,145.8735,20062.0
2021-05-12 14:00:00,153.38,153.62,153.34,153.5,19639.0,145.8544,146.0827,145.8164,145.9686,19639.0
2021-05-12 14:05:00,153.47,153.5,153.35,153.35,7446.0,145.94,145.9686,145.8259,145.8259,7446.0
2021-05-12 14:10:00,153.33,153.33,153.07,153.21,8365.0,145.8069,145.8069,145.5597,145.6928,8365.0
2021-05-12 14:15:00,153.16,153.29,153.13,153.21,16401.0,145.6452,145.7689,145.6167,145.6928,16401.0
2021-05-12 14:20:00,153.25,153.3,153.1,153.15,16002.0,145.7308,145.7784,145.5882,145.6357,16002.0
2021-05-12 14:25:00,153.2,153.25,153.02,153.05,16483.0,145.6833,145.7308,145.5121,145.5406,16483.0
2021-05-12 14:30:00,153.04,153.34,152.8,153.34,32601.0,145.5311,145.8164,145.3029,145.8164,32601.0
2021-05-12 14:35:00,153.29,153.46,153.09,153.35,17540.0,145.7689,145.9305,145.5787,145.8259,17540.0
2021-05-12 14:40:00,153.34,153.43,153.26,153.36,18841.0,145.8164,145.902,145.7403,145.8354,18841.0
2021-05-12 14:45:00,153.34,153.37,153.17,153.33,12752.0,145.8164,145.8449,145.6547,145.8069,12752.0
2021-05-12 14:50:00,153.34,153.5,153.29,153.32,15655.0,145.8164,145.9686,145.7689,145.7974,15655.0
2021-05-12 14:55:00,153.29,153.34,153.05,153.1,15520.0,145.7689,145.8164,145.5406,145.5882,15520.0
2021-05-12 15:00:00,153.05,153.11,152.74,152.78,17816.0,145.5406,145.5977,145.2458,145.2839,17816.0
2021-05-12 15:05:00,152.75,152.76,152.47,152.69,30044.0,145.2554,145.2649,144.9891,145.1983,30044.0
2021-05-12 15:10:00,152.77,152.79,152.45,152.59,19189.0,145.2744,145.2934,144.9701,145.1032,19189.0
2021-05-12 15:15:00,152.61,152.73,152.44,152.49,15028.0,145.1222,145.2363,144.9606,145.0081,15028.0
2021-05-12 15:20:00,152.45,152.55,152.18,152.23,21400.0,144.9701,145.0652,144.7133,144.7609,21400.0
2021-05-12 15:25:00,152.19,152.42,152.17,152.32,29482.0,144.7228,144.9415,144.7038,144.8464,29482.0
2021-05-12 15:30:00,152.33,152.57,152.18,152.56,28374.0,144.856,145.0842,144.7133,145.0747,28374.0
2021-05-12 15:35:00,152.52,152.53,152.13,152.2,42262.0,145.0366,145.0461,144.6658,144.7323,42262.0
2021-05-12 15:40:00,152.24,152.9,152.2,152.77,62860.0,144.7704,145.398,144.7323,145.2744,62860.0
2021-05-12 15:45:00,152.77,153.0,152.63,152.71,48813.0,145.2744,145.4931,145.1412,145.2173,48813.0
2021-05-12 15:50:00,152.66,152.66,152.07,152.11,33788.0,145.1698,145.1698,144.6087,144.6468,33788.0
2021-05-12 15:55:00,152.12,152.55,152.12,152.31,111516.0,144.6563,145.0652,144.6563,144.8369,111516.0
2021-05-13 09:30:00,152.41,153.1,151.81,153.1,59665.0,144.932,145.5882,144.3615,145.5882,59665.0
2021-05-13 09:35:00,153.19,153.37,152.61,153.14,20061.0,145.6738,145.8449,145.1222,145.6262,20061.0
2021-05-13 09:40:00,153.15,153.7,153.15,153.62,14278.0,145.6357,146.1587,145.6357,146.0827,14278.0
2021-05-13 09:45:00,153.62,153.8,153.28,153.29,27200.0,146.0827,146.2538,145.7593,145.7689,27200.0
2021-05-13 09:50:00,153.46,154.13,153.46,153.95,26024.0,145.9305,146.5676,145.9305,146.3965,26024.0
2021-05-13 09:55:00,153.91,154.32,153.72,154.08,64317.0,146.3584,146.7483,146.1778,146.5201,64317.0
2021-05-13 10:00:00,154.08,154.6,154.08,154.49,46015.0,146.5201,147.0146,146.5201,146.91,46015.0
2021-05-13 10:05:00,154.5,154.68,153.93,153.93,19807.0,146.9195,147.0907,146.3775,146.3775,19807.0
2021-05-13 10:10:00,153.97,154.33,153.95,154.06,15959.0,146.4155,146.7578,146.3965,146.5011,15959.0
2021-05-13 10:15:00,154.06,154.2,153.95,154.01,16003.0,146.5011,146.6342,146.3965,146.4535,16003.0
2021-05-13 10:20:00,153.97,154.47,153.93,154.39,35109.0,146.4155,146.891,146.3775,146.8149,35109.0
2021-05-13 10:25:00,154.31,154.59,154.2,154.47,17625.0,146.7388,147.0051,146.6342,146.891,17625.0
2021-05-13 10:30:00,154.57,154.79,154.45,154.45,11763.0,146.9861,147.1953,146.8719,146.8719,11763.0
2021-05-13 10:35:00,154.48,154.64,154.39,154.43,10934.0,146.9005,147.0526,146.8149,146.8529,10934.0
2021-05-13 10:40:00,154.48,154.51,154.13,154.21,9867.0,146.9005,146.929,146.5676,146.6437,9867.0
2021-05-13 10:45:00,154.25,154.54,154.21,154.5,9285.0,146.6818,146.9575,146.6437,146.9195,9285.0
2021-05-13 10:50:00,154.45,154.69,154.28,154.69,12873.0,146.8719,147.1002,146.7103,147.1002,12873.0
2021-05-13 10:55:00,154.68,154.81,154.4,154.44,19943.0,147.0907,147.2143,146.8244,146.8624,19943.0
2021-05-13 11:00:00,154.45,154.47,154.18,154.31,8404.0,146.8719,146.891,146.6152,146.7388,8404.0
2021-05-13 11:05:00,154.28,154.39,154.12,154.22,6111.0,146.7103,146.8149,146.5581,146.6532,6111.0
2021-05-13 11:10:00,154.25,154.28,154.13,154.15,4182.0,146.6818,146.7103,146.5676,146.5867,4182.0
2021-05-13 11:15:00,154.1,154.59,154.03,154.58,7949.0,146.5391,147.0051,146.4725,146.9956,7949.0
2021-05-13 11:20:00,154.55,154.55,154.15,154.25,5780.0,146.967,146.967,146.5867,146.6818,5780.0
2021-05-13 11:25:00,154.21,154.24,153.69,153.74,10048.0,146.6437,146.6722,146.1492,146.1968,10048.0
2021-05-13 11:30:00,153.82,153.89,153.78,153.85,9981.0,146.2729,146.3394,146.2348,146.3014,9981.0
2021-05-13 11:35:00,153.87,153.96,153.65,153.93,41060.0,146.3204,146.406,146.1112,146.3775,41060.0
2021-05-13 11:40:00,153.93,153.94,153.41,153.47,10899.0,146.3775,146.387,145.883,145.94,10899.0
2021-05-13 11:45:00,153.44,153.78,153.43,153.71,14825.0,145.9115,146.2348,145.902,146.1682,14825.0
2021-05-13 11:50:00,153.71,153.97,153.64,153.88,8233.0,146.1682,146.4155,146.1017,146.3299,8233.0
2021-05-13 11:55:00,153.91,153.94,153.53,153.56,12588.0,146.3584,146.387,145.9971,146.0256,12588.0
2021-05-13 12:00:00,153.63,153.98,153.62,153.98,5559.0,146.0922,146.425,146.0827,146.425,5559.0
2021-05-13 12:05:00,153.85,154.02,153.85,153.97,5998.0,146.3014,146.463,146.3014,146.4155,5998.0
2021-05-13 12:10:00,154.0,154.22,154.0,154.13,3906.0,146.444,146.6532,146.444,146.5676,3906.0
2021-05-13 12:15:00,154.09,154.25,154.07,154.17,8537.0,146.5296,146.6818,146.5106,146.6057,8537.0
2021-05-13 12:20:00,154.13,154.13,153.8,153.8,8377.0,146.5676,146.5676,146.2538,146.2538,8377.0
2021-05-13 12:25:00,153.86,154.05,153.85,153.98,5905.0,146.3109,146.4916,146.3014,146.425,5905.0
2021-05-13 12:30:00,154.01,154.15,153.99,154.15,6823.0,146.4535,146.5867,146.4345,146.5867,6823.0
2021-05-13 12:35:00,154.13,154.2,153.94,153.94,6835.0,146.5676,146.6342,146.387,146.387,6835.0
2021-05-13 12:40:00,153.94,153.99,153.78,153.88,16195.0,146.387,146.4345,146.2348,146.3299,16195.0
2021-05-13 12:45:00,153.96,154.08,153.9,154.03,6513.0,146.406,146.5201,146.3489,146.4725,6513.0
2021-05-13 12:50:00,154.08,154.1,153.83,153.95,3510.0,146.5201,146.5391,146.2824,146.3965,3510.0
2021-05-13 12:55:00,154.0,154.0,153.5,153.7,10277.0,146.444,146.444,145.9686,146.1587,10277.0
2021-05-13 13:00:00,153.68,153.75,153.52,153.72,14388.0,146.1397,146.2063,145.9876,146.1778,14388.0
2021-05-13 13:05:00,153.73,153.76,153.47,153.66,10822.0,146.1873,146.2158,145.94,146.1207,10822.0
2021-05-13 13:10:00,153.72,153.88,153.7,153.88,8421.0,146.1778,146.3299,146.1587,146.3299,8421.0
2021-05-13 13:15:00,153.89,153.96,153.65,153.65,16720.0,146.3394,146.406,146.1112,146.1112,16720.0
2021-05-13 13:20:00,153.69,153.73,153.31,153.4,33587.0,146.1492,146.1873,145.7879,145.8735,33587.0
2021-05-13 13:25:00,153.38,153.54,153.23,153.5,9026.0,145.8544,146.0066,145.7118,145.9686,9026.0
2021-05-13 13:30:00,153.47,153.63,153.06,153.17,9060.0,145.94,146.0922,145.5501,145.6547,9060.0
2021-05-13 13:35:00,153.09,153.24,152.99,153.04,16645.0,145.5787,145.7213,145.4836,145.5311,16645.0
2021-05-13 13:40:00,153.14,153.27,153.12,153.27,7814.0,145.6262,145.7498,145.6072,145.7498,7814.0
2021-05-13 13:45:00,153.31,153.4,153.07,153.16,20361.0,145.7879,145.8735,145.5597,145.6452,20361.0
2021-05-13 13:50:00,153.21,153.64,153.21,153.57,15423.0,145.6928,146.1017,145.6928,146.0351,15423.0
2021-05-13 13:55:00,153.61,153.7,153.5,153.56,14569.0,146.0732,146.1587,145.9686,146.0256,14569.0
2021-05-13 14:00:00,153.57,154.16,153.57,154.06,14501.0,146.0351,146.5962,146.0351,146.5011,14501.0
2021-05-13 14:05:00,154.14,154.33,154.07,154.23,10669.0,146.5772,146.7578,146.5106,146.6627,10669.0
2021-05-13 14:10:00,154.24,154.36,154.15,154.15,12657.0,146.6722,146.7864,146.5867,146.5867,12657.0
2021-05-13 14:15:00,154.16,154.28,154.06,154.14,5040.0,146.5962,146.7103,146.5011,146.5772,5040.0
2021-05-13 14:20:00,154.15,154.41,154.15,154.36,16252.0,146.5867,146.8339,146.5867,146.7864,16252.0
2021-05-13 14:25:00,154.38,154.47,154.3,154.45,12285.0,146.8054,146.891,146.7293,146.8719,12285.0
2021-05-13 14:30:00,154.46,154.49,154.29,154.47,14057.0,146.8815,146.91,146.7198,146.891,14057.0
2021-05-13 14:35:00,154.47,154.65,154.4,154.57,32409.0,146.891,147.0621,146.8244,146.9861,32409.0
2021-05-13 14:40:00,154.49,154.76,154.49,154.69,15514.0,146.91,147.1667,146.91,147.1002,15514.0
2021-05-13 14:45:00,154.7,154.72,154.51,154.54,9021.0,147.1097,147.1287,146.929,146.9575,9021.0
2021-05-13 14:50:00,154.59,154.61,154.41,154.53,6362.0,147.0051,147.0241,146.8339,146.948,6362.0
2021-05-13 14:55:00,154.52,154.56,154.46,154.47,5451.0,146.9385,146.9765,146.8815,146.891,5451.0
2021-05-13 15:00:00,154.43,154.81,154.43,154.72,36268.0,146.8529,147.2143,146.8529,147.1287,36268.0
2021-05-13 15:05:00,154.7,154.79,154.5,154.66,13082.0,147.1097,147.1953,146.9195,147.0716,13082.0
2021-05-13 15:10:00,154.64,154.71,154.32,154.36,12077.0,147.0526,147.1192,146.7483,146.7864,12077.0
2021-05-13 15:15:00,154.37,154.41,154.21,154.22,9839.0,146.7959,146.8339,146.6437,146.6532,9839.0
2021-05-13 15:20:00,154.25,154.31,154.2,154.31,8365.0,146.6818,146.7388,146.6342,146.7388,8365.0
2021-05-13 15:25:00,154.31,154.51,154.31,154.51,14456.0,146.7388,146.929,146.7388,146.929,14456.0
2021-05-13 15:30:00,154.53,154.62,154.5,154.59,16126.0,146.948,147.0336,146.9195,147.0051,16126.0
2021-05-13 15:35:00,154.58,154.61,154.37,154.59,17785.0,146.9956,147.0241,146.7959,147.0051,17785.0
2021-05-13 15:40:00,154.58,154.67,154.38,154.61,20740.0,146.9956,147.0811,146.8054,147.0241,20740.0
2021-05-13 15:45:00,154.64,154.66,154.38,154.49,56298.0,147.0526,147.0716,146.8054,146.91,56298.0
2021-05-13 15:50:00,154.48,154.48,154.14,154.21,38445.0,146.9005,146.9005,146.5772,146.6437,38445.0
2021-05-13 15:55:00,154.24,154.27,153.94,154.04,106234.0,146.6722,146.7008,146.387,146.4821,106234.0
2021-05-14 09:30:00,155.39,155.42,154.82,155.12,65226.0,147.7658,147.7943,147.2238,147.5091,65226.0
2021-05-14 09:35:00,155.22,155.23,154.53,154.75,11663.0,147.6042,147.6137,146.948,147.1572,11663.0
2021-05-14 09:40:00,154.78,155.6,154.76,155.56,17415.0,147.1857,147.9655,147.1667,147.9275,17415.0
2021-05-14 09:45:00,155.53,155.75,155.29,155.49,14073.0,147.899,148.1082,147.6707,147.8609,14073.0
2021-05-14 09:50:00,155.54,155.82,155.35,155.74,35498.0,147.9085,148.1747,147.7278,148.0986,35498.0
2021-05-14 09:55:00,155.72,156.21,155.63,156.12,21707.0,148.0796,148.5456,147.994,148.46,21707.0
2021-05-14 10:00:00,156.16,156.37,155.89,156.25,11785.0,148.498,148.6977,148.2413,148.5836,11785.0
2021-05-14 10:05:00,156.1,156.25,156.02,156.04,14388.0,148.441,148.5836,148.3649,148.3839,14388.0
2021-05-14 10:10:00,156.02,156.26,155.94,156.23,14454.0,148.3649,148.5931,148.2888,148.5646,14454.0
2021-05-14 10:15:00,156.26,156.26,155.7,155.71,10323.0,148.5931,148.5931,148.0606,148.0701,10323.0
2021-05-14 10:20:00,155.73,156.01,155.7,155.89,5987.0,148.0891,148.3554,148.0606,148.2413,5987.0
2021-05-14 10:25:00,155.87,156.08,155.82,155.88,16295.0,148.2223,148.422,148.1747,148.2318,16295.0
2021-05-14 10:30:00,155.84,156.26,155.84,156.16,14052.0,148.1937,148.5931,148.1937,148.498,14052.0
2021-05-14 10:35:00,156.15,156.19,155.8,155.9,13956.0,148.4885,148.5266,148.1557,148.2508,13956.0
2021-05-14 10:40:00,155.94,156.19,155.94,156.07,6504.0,148.2888,148.5266,148.2888,148.4125,6504.0
2021-05-14 10:45:00,156.08,156.48,156.08,156.48,5791.0,148.422,148.8023,148.422,148.8023,5791.0
2021-05-14 10:50:00,156.44,156.74,156.4,156.73,15639.0,148.7643,149.0496,148.7263,149.0401,15639.0
2021-05-14 10:55:00,156.7,156.99,156.65,156.92,13593.0,149.0115,149.2873,148.964,149.2208,13593.0
2021-05-14 11:00:00,156.92,156.97,156.5,156.5,7215.0,149.2208,149.2683,148.8214,148.8214,7215.0
2021-05-14 11:05:00,156.46,156.77,156.46,156.54,7876.0,148.7833,149.0781,148.7833,148.8594,7876.0
2021-05-14 11:10:00,156.55,156.75,156.55,156.71,6831.0,148.8689,149.0591,148.8689,149.0211,6831.0
2021-05-14 11:15:00,156.66,156.78,156.64,156.75,9121.0,148.9735,149.0876,148.9545,149.0591,9121.0
2021-05-14 11:20:00,156.75,156.77,156.56,156.64,7960.0,149.0591,149.0781,148.8784,148.9545,7960.0
2021-05-14 11:25:00,156.64,156.88,156.64,156.82,10527.0,148.9545,149.1827,148.9545,149.1257,10527.0
2021-05-14 11:30:00,156.82,156.86,156.67,156.75,5990.0,149.1257,149.1637,148.983,149.0591,5990.0
2021-05-14 11:35:00,156.77,156.96,156.72,156.93,13357.0,149.0781,149.2588,149.0306,149.2303,13357.0
2021-05-14 11:40:00,156.9,156.91,156.75,156.81,7839.0,149.2017,149.2112,149.0591,149.1161,7839.0
2021-05-14 11:45:00,156.81,156.88,156.75,156.79,8227.0,149.1161,149.1827,149.0591,149.0971,8227.0
2021-05-14 11:50:00,156.81,156.85,156.67,156.7,4370.0,149.1161,149.1542,148.983,149.0115,4370.0
2021-05-14 11:55:00,156.76,156.8,156.68,156.7,6857.0,149.0686,149.1066,148.9925,149.0115,6857.0
2021-05-14 12:00:00,156.74,156.88,156.67,156.78,6911.0,149.0496,149.1827,148.983,149.0876,6911.0
2021-05-14 12:05:00,156.77,156.86,156.7,156.7,9151.0,149.0781,149.1637,149.0115,149.0115,9151.0
2021-05-14 12:10:00,156.7,156.77,156.66,156.74,6857.0,149.0115,149.0781,148.9735,149.0496,6857.0
2021-05-14 12:15:00,156.74,156.74,156.57,156.67,3839.0,149.0496,149.0496,148.8879,148.983,3839.0
2021-05-14 12:20:00,156.66,156.75,156.54,156.69,7653.0,148.9735,149.0591,148.8594,149.002,7653.0
2021-05-14 12:25:00,156.73,156.84,156.7,156.82,8511.0,149.0401,149.1447,149.0115,149.1257,8511.0
2021-05-14 12:30:00,156.85,156.85,156.7,156.75,7671.0,149.1542,149.1542,149.0115,149.0591,7671.0
2021-05-14 12:35:00,156.74,156.78,156.63,156.68,6682.0,149.0496,149.0876,148.945,148.9925,6682.0
2021-05-14 12:40:00,156.7,156.8,156.68,156.69,5409.0,149.0115,149.1066,148.9925,149.002,5409.0
2021-05-14 12:45:00,156.68,156.78,156.62,156.76,6722.0,148.9925,149.0876,148.9355,149.0686,6722.0
2021-05-14 12:50:00,156.8,156.87,156.76,156.83,6007.0,149.1066,149.1732,149.0686,149.1352,6007.0
2021-05-14 12:55:00,156.83,156.94,156.82,156.9,8614.0,149.1352,149.2398,149.1257,149.2017,8614.0
2021-05-14 13:00:00,156.93,156.94,156.81,156.89,6340.0,149.2303,149.2398,149.1161,149.1922,6340.0
2021-05-14 13:05:00,156.86,156.96,156.84,156.93,7600.0,149.1637,149.2588,149.1447,149.2303,7600.0
2021-05-14 13:10:00,156.97,156.97,156.9,156.95,3937.0,149.2683,149.2683,149.2017,149.2493,3937.0
2021-05-14 13:15:00,156.95,157.01,156.86,156.86,10279.0,149.2493,149.3063,149.1637,149.1637,10279.0
2021-05-14 13:20:00,156.89,157.07,156.88,157.03,5500.0,149.1922,149.3634,149.1827,149.3254,5500.0
2021-05-14 13:25:00,157.01,157.17,156.96,157.13,9918.0,149.3063,149.4585,149.2588,149.4204,9918.0
2021-05-14 13:30:00,157.18,157.29,157.17,157.27,9511.0,149.468,149.5726,149.4585,149.5536,9511.0
2021-05-14 13:35:00,157.36,157.38,157.27,157.33,6292.0,149.6392,149.6582,149.5536,149.6106,6292.0
2021-05-14 13:40:00,157.31,157.46,157.26,157.43,8299.0,149.5916,149.7343,149.5441,149.7057,8299.0
2021-05-14 13:45:00,157.43,157.44,157.35,157.39,9200.0,149.7057,149.7152,149.6297,149.6677,9200.0
2021-05-14 13:50:00,157.39,157.42,157.32,157.34,8574.0,149.6677,149.6962,149.6011,149.6201,8574.0
2021-05-14 13:55:00,157.34,157.36,157.25,157.34,5437.0,149.6201,149.6392,149.5346,149.6201,5437.0
2021-05-14 14:00:00,157.37,157.46,157.31,157.43,7611.0,149.6487,149.7343,149.5916,149.7057,7611.0
2021-05-14 14:05:00,157.46,157.59,157.46,157.53,9967.0,149.7343,149.8579,149.7343,149.8008,9967.0
2021-05-14 14:10:00,157.55,157.77,157.53,157.7,17861.0,149.8198,150.029,149.8008,149.9625,17861.0
2021-05-14 14:15:00,157.71,157.85,157.7,157.84,17895.0,149.972,150.1051,149.9625,150.0956,17895.0
2021-05-14 14:20:00,157.81,157.83,157.67,157.7,12121.0,150.0671,150.0861,149.934,149.9625,12121.0
2021-05-14 14:25:00,157.69,157.86,157.69,157.84,16957.0,149.953,150.1146,149.953,150.0956,16957.0
2021-05-14 14:30:00,157.84,157.93,157.84,157.92,20829.0,150.0956,150.1812,150.0956,150.1717,20829.0
2021-05-14 14:35:00,157.93,157.94,157.64,157.64,8362.0,150.1812,150.1907,149.9054,149.9054,8362.0
2021-05-14 14:40:00,157.63,157.67,157.47,157.47,7495.0,149.8959,149.934,149.7438,149.7438,7495.0
2021-05-14 14:45:00,157.48,157.52,157.43,157.52,10893.0,149.7533,149.7913,149.7057,149.7913,10893.0
2021-05-14 14:50:00,157.51,157.67,157.51,157.66,4535.0,149.7818,149.934,149.7818,149.9244,4535.0
2021-05-14 14:55:00,157.69,157.72,157.58,157.61,8571.0,149.953,149.9815,149.8484,149.8769,8571.0
2021-05-14 15:00:00,157.63,157.67,157.41,157.61,13398.0,149.8959,149.934,149.6867,149.8769,13398.0
2021-05-14 15:05:00,157.59,157.68,157.55,157.66,7132.0,149.8579,149.9435,149.8198,149.9244,7132.0
2021-05-14 15:10:00,157.65,157.75,157.52,157.59,16124.0,149.9149,150.01,149.7913,149.8579,16124.0
2021-05-14 15:15:00,157.6,157.75,157.6,157.7,7722.0,149.8674,150.01,149.8674,149.9625,7722.0
2021-05-14 15:20:00,157.7,157.78,157.57,157.58,13437.0,149.9625,150.0386,149.8389,149.8484,13437.0
2021-05-14 15:25:00,157.58,157.63,157.38,157.51,15980.0,149.8484,149.8959,149.6582,149.7818,15980.0
2021-05-14 15:30:00,157.52,157.59,157.43,157.53,15143.0,149.7913,149.8579,149.7057,149.8008,15143.0
2021-05-14 15:35:00,157.55,157.61,157.48,157.56,16980.0,149.8198,149.8769,149.7533,149.8293,16980.0
2021-05-14 15:40:00,157.55,157.66,157.3,157.34,22814.0,149.8198,149.9244,149.5821,149.6201,22814.0
2021-05-14 15:45:00,157.3,157.66,157.3,157.57,39165.0,149.5821,149.9244,149.5821,149.8389,39165.0
2021-05-14 15:50:00,157.55,157.65,157.47,157.6,43361.0,149.8198,149.9149,149.7438,149.8674,43361.0
2021-05-14 15:55:00,157.61,157.64,157.15,157.16,83903.0,149.8769,149.9054,149.4395,149.449,83903.0
2021-05-17 09:30:00,157.05,157.38,156.29,156.71,44605.0,149.3444,149.6582,148.6217,149.0211,44605.0
2021-05-17 09:35:00,156.79,157.35,156.72,157.22,7856.0,149.0971,149.6297,149.0306,149.506,7856.0
2021-05-17 09:40:00,157.29,157.36,156.35,156.48,13066.0,149.5726,149.6392,148.6787,148.8023,13066.0
2021-05-17 09:45:00,156.47,156.73,156.33,156.35,8759.0,148.7928,149.0401,148.6597,148.6787,8759.0
2021-05-17 09:50:00,156.32,156.48,156.15,156.43,19561.0,148.6502,148.8023,148.4885,148.7548,19561.0
2021-05-17 09:55:00,156.4,156.7,156.31,156.36,10485.0,148.7263,149.0115,148.6407,148.6882,10485.0
2021-05-17 10:00:00,156.34,156.63,156.16,156.46,16431.0,148.6692,148.945,148.498,148.7833,16431.0
2021-05-17 10:05:00,156.68,156.85,156.56,156.61,6879.0,148.9925,149.1542,148.8784,148.926,6879.0
2021-05-17 10:10:00,156.56,156.92,156.39,156.86,7281.0,148.8784,149.2208,148.7168,149.1637,7281.0
2021-05-17 10:15:00,156.86,157.1,156.73,156.98,4658.0,149.1637,149.3919,149.0401,149.2778,4658.0
2021-05-17 10:20:00,156.83,156.86,156.53,156.62,4665.0,149.1352,149.1637,148.8499,148.9355,4665.0
2021-05-17 10:25:00,156.66,156.88,156.29,156.3,5487.0,148.9735,149.1827,148.6217,148.6312,5487.0
2021-05-17 10:30:00,156.22,156.56,156.11,156.11,8985.0,148.5551,148.8784,148.4505,148.4505,8985.0
2021-05-17 10:35:00,156.16,156.86,156.16,156.8,8705.0,148.498,149.1637,148.498,149.1066,8705.0
2021-05-17 10:40:00,156.85,156.85,156.66,156.7,4655.0,149.1542,149.1542,148.9735,149.0115,4655.0
2021-05-17 10:45:00,156.71,156.73,156.55,156.69,3083.0,149.0211,149.0401,148.8689,149.002,3083.0
2021-05-17 10:50:00,156.71,156.75,156.53,156.56,3618.0,149.0211,149.0591,148.8499,148.8784,3618.0
2021-05-17 10:55:00,156.59,156.8,156.52,156.52,3824.0,148.9069,149.1066,148.8404,148.8404,3824.0
2021-05-17 11:00:00,156.42,156.47,156.05,156.32,11616.0,148.7453,148.7928,148.3934,148.6502,11616.0
2021-05-17 11:05:00,156.3,156.33,156.06,156.11,6484.0,148.6312,148.6597,148.4029,148.4505,6484.0
2021-05-17 11:10:00,156.06,156.5,155.88,156.5,30967.0,148.4029,148.8214,148.2318,148.8214,30967.0
2021-05-17 11:15:00,156.45,156.51,156.2,156.2,5163.0,148.7738,148.8309,148.5361,148.5361,5163.0
2021-05-17 11:20:00,156.37,156.54,156.3,156.44,4548.0,148.6977,148.8594,148.6312,148.7643,4548.0
2021-05-17 11:25:00,156.29,156.45,156.24,156.32,4003.0,148.6217,148.7738,148.5741,148.6502,4003.0
2021-05-17 11:30:00,156.4,156.4,156.12,156.27,4205.0,148.7263,148.7263,148.46,148.6026,4205.0
2021-05-17 11:35:00,156.38,156.44,156.31,156.32,7837.0,148.7072,148.7643,148.6407,148.6502,7837.0
2021-05-17 11:40:00,156.24,156.42,156.21,156.38,3342.0,148.5741,148.7453,148.5456,148.7072,3342.0
2021-05-17 11:45:00,156.32,156.47,156.24,156.27,8461.0,148.6502,148.7928,148.5741,148.6026,8461.0
2021-05-17 11:50:00,156.31,156.32,156.07,156.19,4468.0,148.6407,148.6502,148.4125,148.5266,4468.0
2021-05-17 11:55:00,156.19,156.19,155.91,156.1,16829.0,148.5266,148.5266,148.2603,148.441,16829.0
2021-05-17 12:00:00,156.08,156.2,155.97,156.16,7664.0,148.422,148.5361,148.3174,148.498,7664.0
2021-05-17 12:05:00,156.14,156.27,156.14,156.21,5169.0,148.479,148.6026,148.479,148.5456,5169.0
2021-05-17 12:10:00,156.21,156.38,156.19,156.33,25113.0,148.5456,148.7072,148.5266,148.6597,25113.0
2021-05-17 12:15:00,156.32,156.67,156.28,156.48,9493.0,148.6502,148.983,148.6122,148.8023,9493.0
2021-05-17 12:20:00,156.54,156.62,156.5,156.61,10393.0,148.8594,148.9355,148.8214,148.926,10393.0
2021-05-17 12:25:00,156.59,156.68,156.55,156.63,2647.0,148.9069,148.9925,148.8689,148.945,2647.0
2021-05-17 12:30:00,156.61,156.62,156.47,156.53,7070.0,148.926,148.9355,148.7928,148.8499,7070.0
2021-05-17 12:35:00,156.61,156.7,156.58,156.61,5285.0,148.926,149.0115,148.8974,148.926,5285.0
2021-05-17 12:40:00,156.64,156.91,156.64,156.84,15241.0,148.9545,149.2112,148.9545,149.1447,15241.0
2021-05-17 12:45:00,156.92,156.95,156.81,156.86,8367.0,149.2208,149.2493,149.1161,149.1637,8367.0
2021-05-17 12:50:00,156.82,156.84,156.53,156.56,25925.0,149.1257,149.1447,148.8499,148.8784,25925.0
2021-05-17 12:55:00,156.53,156.54,156.34,156.43,4335.0,148.8499,148.8594,148.6692,148.7548,4335.0
2021-05-17 13:00:00,156.43,156.54,156.4,156.47,8031.0,148.7548,148.8594,148.7263,148.7928,8031.0
2021-05-17 13:05:00,156.45,156.51,156.36,156.36,4357.0,148.7738,148.8309,148.6882,148.6882,4357.0
2021-05-17 13:10:00,156.37,156.42,156.27,156.34,4062.0,148.6977,148.7453,148.6026,148.6692,4062.0
2021-05-17 13:15:00,156.38,156.39,156.17,156.19,15671.0,148.7072,148.7168,148.5075,148.5266,15671.0
2021-05-17 13:20:00,156.23,156.26,156.08,156.19,3137.0,148.5646,148.5931,148.422,148.5266,3137.0
2021-05-17 13:25:00,156.19,156.3,156.12,156.21,4317.0,148.5266,148.6312,148.46,148.5456,4317.0
2021-05-17 13:30:00,156.22,156.25,156.08,156.12,4301.0,148.5551,148.5836,148.422,148.46,4301.0
2021-05-17 13:35:00,156.16,156.43,156.13,156.4,9523.0,148.498,148.7548,148.4695,148.7263,9523.0
2021-05-17 13:40:00,156.36,156.36,156.14,156.21,9551.0,148.6882,148.6882,148.479,148.5456,9551.0
2021-05-17 13:45:00,156.33,156.44,156.33,156.41,1618.0,148.6597,148.7643,148.6597,148.7358,1618.0
2021-05-17 13:50:00,156.41,156.43,156.27,156.41,4152.0,148.7358,148.7548,148.6026,148.7358,4152.0
2021-05-17 13:55:00,156.39,156.44,156.34,156.37,3216.0,148.7168,148.7643,148.6692,148.6977,3216.0
2021-05-17 14:00:00,156.38,156.55,156.33,156.55,2728.0,148.7072,148.8689,148.6597,148.8689,2728.0
2021-05-17 14:05:00,156.54,156.57,156.46,156.5,6127.0,148.8594,148.8879,148.7833,148.8214,6127.0
2021-05-17 14:10:00,156.53,156.59,156.44,156.58,14696.0,148.8499,148.9069,148.7643,148.8974,14696.0
2021-05-17 14:15:00,156.63,156.64,156.53,156.64,4014.0,148.945,148.9545,148.8499,148.9545,4014.0
2021-05-17 14:20:00,156.6,156.66,156.56,156.57,3024.0,148.9165,148.9735,148.8784,148.8879,3024.0
2021-05-17 14:25:00,156.59,156.69,156.59,156.68,7035.0,148.9069,149.002,148.9069,148.9925,7035.0
2021-05-17 14:30:00,156.68,156.81,156.67,156.71,4379.0,148.9925,149.1161,148.983,149.0211,4379.0
2021-05-17 14:35:00,156.69,156.69,156.58,156.59,4768.0,149.002,149.002,148.8974,148.9069,4768.0
2021-05-17 14:40:00,156.62,156.71,156.59,156.71,3213.0,148.9355,149.0211,148.9069,149.0211,3213.0
2021-05-17 14:45:00,156.68,156.74,156.64,156.68,4128.0,148.9925,149.0496,148.9545,148.9925,4128.0
2021-05-17 14:50:00,156.75,156.93,156.75,156.92,6223.0,149.0591,149.2303,149.0591,149.2208,6223.0
2021-05-17 14:55:00,156.97,157.0,156.89,156.93,4966.0,149.2683,149.2968,149.1922,149.2303,4966.0
2021-05-17 15:00:00,156.93,157.02,156.88,157.0,10189.0,149.2303,149.3158,149.1827,149.2968,10189.0
2021-05-17 15:05:00,157.0,157.11,156.93,157.05,25117.0,149.2968,149.4014,149.2303,149.3444,25117.0
2021-05-17 15:10:00,157.02,157.05,156.98,157.01,7785.0,149.3158,149.3444,149.2778,149.3063,7785.0
2021-05-17 15:15:00,156.98,157.04,156.84,156.86,12792.0,149.2778,149.3349,149.1447,149.1637,12792.0
2021-05-17 15:20:00,156.88,156.97,156.86,156.94,9246.0,149.1827,149.2683,149.1637,149.2398,9246.0
2021-05-17 15:25:00,156.91,157.03,156.81,156.87,11864.0,149.2112,149.3254,149.1161,149.1732,11864.0
2021-05-17 15:30:00,156.83,157.01,156.77,157.01,12345.0,149.1352,149.3063,149.0781,149.3063,12345.0
2021-05-17 15:35:00,157.01,157.01,156.79,156.88,20781.0,149.3063,149.3063,149.0971,149.1827,20781.0
2021-05-17 15:40:00,156.89,156.97,156.69,156.91,39771.0,149.1922,149.2683,149.002,149.2112,39771.0
2021-05-17 15:45:00,156.88,157.1,156.88,156.97,25861.0,149.1827,149.3919,149.1827,149.2683,25861.0
2021-05-17 15:50:00,157.02,157.1,156.86,156.86,33132.0,149.3158,149.3919,149.1637,149.1637,33132.0
2021-05-17 15:55:00,156.86,157.05,156.77,156.81,103368.0,149.1637,149.3444,149.0781,149.1161,103368.0
2021-05-18 09:30:00,157.36,158.27,157.18,157.18,57008.0,149.6392,150.5045,149.468,149.468,57008.0
2021-05-18 09:35:00,157.27,157.66,157.11,157.61,9597.0,149.5536,149.9244,149.4014,149.8769,9597.0
2021-05-18 09:40:00,157.64,157.75,157.39,157.52,11212.0,149.9054,150.01,149.6677,149.7913,11212.0
2021-05-18 09:45:00,157.65,157.74,157.28,157.62,8670.0,149.9149,150.0005,149.5631,149.8864,8670.0
2021-05-18 09:50:00,157.73,158.21,157.6,158.07,23808.0,149.991,150.4475,149.8674,150.3143,23808.0
2021-05-18 09:55:00,158.11,158.3,157.9,157.9,14097.0,150.3524,150.533,150.1527,150.1527,14097.0
2021-05-18 10:00:00,157.9,157.93,157.26,157.44,22123.0,150.1527,150.1812,149.5441,149.7152,22123.0
2021-05-18 10:05:00,157.41,157.83,157.41,157.75,10527.0,149.6867,150.0861,149.6867,150.01,10527.0
2021-05-18 10:10:00,157.73,157.73,157.32,157.46,14713.0,149.991,149.991,149.6011,149.7343,14713.0
2021-05-18 10:15:00,157.44,157.51,157.02,157.05,13236.0,149.7152,149.7818,149.3158,149.3444,13236.0
2021-05-18 10:20:00,157.05,157.47,157.0,157.4,9697.0,149.3444,149.7438,149.2968,149.6772,9697.0
2021-05-18 10:25:00,157.38,157.49,157.3,157.38,12530.0,149.6582,149.7628,149.5821,149.6582,12530.0
2021-05-18 10:30:00,157.38,157.66,157.36,157.64,20883.0,149.6582,149.9244,149.6392,149.9054,20883.0
2021-05-18 10:35:00,157.62,157.9,157.61,157.67,19086.0,149.8864,150.1527,149.8769,149.934,19086.0
2021-05-18 10:40:00,157.64,157.82,157.49,157.5,9321.0,149.9054,150.0766,149.7628,149.7723,9321.0
2021-05-18 10:45:00,157.47,157.88,157.45,157.83,15410.0,149.7438,150.1336,149.7247,150.0861,15410.0
2021-05-18 10:50:00,157.85,157.93,157.46,157.47,9656.0,150.1051,150.1812,149.7343,149.7438,9656.0
2021-05-18 10:55:00,157.45,157.54,157.36,157.4,10897.0,149.7247,149.8103,149.6392,149.6772,10897.0
2021-05-18 11:00:00,157.38,157.43,157.1,157.12,13349.0,149.6582,149.7057,149.3919,149.4109,13349.0
2021-05-18 11:05:00,157.03,157.17,156.96,157.11,14366.0,149.3254,149.4585,149.2588,149.4014,14366.0
2021-05-18 11:10:00,157.12,157.33,157.04,157.1,11814.0,149.4109,149.6106,149.3349,149.3919,11814.0
2021-05-18 11:15:00,157.15,157.29,157.09,157.22,11561.0,149.4395,149.5726,149.3824,149.506,11561.0
2021-05-18 11:20:00,157.19,157.27,157.08,157.09,5593.0,149.4775,149.5536,149.3729,149.3824,5593.0
2021-05-18 11:25:00,157.09,157.11,156.98,157.03,11101.0,149.3824,149.4014,149.2778,149.3254,11101.0
2021-05-18 11:30:00,157.04,157.14,156.94,157.02,6861.0,149.3349,149.43,149.2398,149.3158,6861.0
2021-05-18 11:35:00,157.03,157.23,157.02,157.09,11594.0,149.3254,149.5155,149.3158,149.3824,11594.0
2021-05-18 11:40:00,157.09,157.12,156.85,156.92,8990.0,149.3824,149.4109,149.1542,149.2208,8990.0
2021-05-18 11:45:00,156.96,157.11,156.95,157.1,7962.0,149.2588,149.4014,149.2493,149.3919,7962.0
2021-05-18 11:50:00,157.11,157.12,156.85,156.91,6347.0,149.4014,149.4109,149.1542,149.2112,6347.0
2021-05-18 11:55:00,156.92,156.94,156.78,156.8,7180.0,149.2208,149.2398,149.0876,149.1066,7180.0
2021-05-18 12:00:00,156.81,156.81,156.66,156.76,8693.0,149.1161,149.1161,148.9735,149.0686,8693.0
2021-05-18 12:05:00,156.75,156.75,156.6,156.64,9219.0,149.0591,149.0591,148.9165,148.9545,9219.0
2021-05-18 12:10:00,156.62,156.81,156.6,156.71,3917.0,148.9355,149.1161,148.9165,149.0211,3917.0
2021-05-18 12:15:00,156.7,156.7,156.61,156.67,7678.0,149.0115,149.0115,148.926,148.983,7678.0
2021-05-18 12:20:00,156.66,156.87,156.66,156.83,5833.0,148.9735,149.1732,148.9735,149.1352,5833.0
2021-05-18 12:25:00,156.86,156.98,156.85,156.88,10646.0,149.1637,149.2778,149.1542,149.1827,10646.0
2021-05-18 12:30:00,156.86,156.9,156.75,156.88,6070.0,149.1637,149.2017,149.0591,149.1827,6070.0
2021-05-18 12:35:00,156.91,157.0,156.86,156.97,9893.0,149.2112,149.2968,149.1637,149.2683,9893.0
2021-05-18 12:40:00,156.97,157.05,156.85,156.85,7154.0,149.2683,149.3444,149.1542,149.1542,7154.0
2021-05-18 12:45:00,156.86,156.98,156.81,156.92,10920.0,149.1637,149.2778,149.1161,149.2208,10920.0
2021-05-18 12:50:00,156.93,156.99,156.88,156.95,7570.0,149.2303,149.2873,149.1827,149.2493,7570.0
2021-05-18 12:55:00,156.95,157.01,156.88,156.89,14802.0,149.2493,149.3063,149.1827,149.1922,14802.0
2021-05-18 13:00:00,156.9,157.03,156.87,156.98,5009.0,149.2017,149.3254,149.1732,149.2778,5009.0
2021-05-18 13:05:00,156.98,156.99,156.79,156.92,25617.0,149.2778,149.2873,149.0971,149.2208,25617.0
2021-05-18 13:10:00,156.95,156.95,156.74,156.75,13363.0,149.2493,149.2493,149.0496,149.0591,13363.0
2021-05-18 13:15:00,156.72,156.98,156.7,156.94,57877.0,149.0306,149.2778,149.0115,149.2398,57877.0
2021-05-18 13:20:00,156.93,156.94,156.83,156.84,36629.0,149.2303,149.2398,149.1352,149.1447,36629.0
2021-05-18 13:25:00,156.84,156.89,156.81,156.84,17730.0,149.1447,149.1922,149.1161,149.1447,17730.0
2021-05-18 13:30:00,156.84,156.86,156.75,156.82,62009.0,149.1447,149.1637,149.0591,149.1257,62009.0
2021-05-18 13:35:00,156.82,156.84,156.62,156.65,9400.0,149.1257,149.1447,148.9355,148.964,9400.0
2021-05-18 13:40:00,156.67,156.67,156.51,156.57,10406.0,148.983,148.983,148.8309,148.8879,10406.0
2021-05-18 13:45:00,156.54,156.66,156.48,156.51,13191.0,148.8594,148.9735,148.8023,148.8309,13191.0
2021-05-18 13:50:00,156.51,156.58,156.46,156.49,7531.0,148.8309,148.8974,148.7833,148.8118,7531.0
2021-05-18 13:55:00,156.48,156.57,156.42,156.42,8889.0,148.8023,148.8879,148.7453,148.7453,8889.0
2021-05-18 14:00:00,156.41,156.42,156.27,156.34,8613.0,148.7358,148.7453,148.6026,148.6692,8613.0
2021-05-18 14:05:00,156.33,156.47,156.32,156.4,7413.0,148.6597,148.7928,148.6502,148.7263,7413.0
2021-05-18 14:10:00,156.4,156.53,156.4,156.45,8317.0,148.7263,148.8499,148.7263,148.7738,8317.0
2021-05-18 14:15:00,156.43,156.51,156.39,156.39,8722.0,148.7548,148.8309,148.7168,148.7168,8722.0
2021-05-18 14:20:00,156.43,156.44,156.28,156.29,13580.0,148.7548,148.7643,148.6122,148.6217,13580.0
2021-05-18 14:25:00,156.29,156.4,156.27,156.36,15260.0,148.6217,148.7263,148.6026,148.6882,15260.0
2021-05-18 14:30:00,156.35,156.36,156.15,156.17,8281.0,148.6787,148.6882,148.4885,148.5075,8281.0
2021-05-18 14:35:00,156.18,156.21,156.01,156.03,11706.0,148.5171,148.5456,148.3554,148.3744,11706.0
2021-05-18 14:40:00,156.05,156.17,155.92,156.03,13952.0,148.3934,148.5075,148.2698,148.3744,13952.0
2021-05-18 14:45:00,155.98,156.01,155.84,156.01,14602.0,148.3269,148.3554,148.1937,148.3554,14602.0
2021-05-18 14:50:00,156.01,156.11,155.93,156.05,16053.0,148.3554,148.4505,148.2793,148.3934,16053.0
2021-05-18 14:55:00,156.05,156.25,156.01,156.18,11465.0,148.3934,148.5836,148.3554,148.5171,11465.0
2021-05-18 15:00:00,156.16,156.26,156.09,156.24,7091.0,148.498,148.5931,148.4315,148.5741,7091.0
2021-05-18 15:05:00,156.26,156.29,156.17,156.25,10060.0,148.5931,148.6217,148.5075,148.5836,10060.0
2021-05-18 15:10:00,156.27,156.29,156.07,156.11,9119.0,148.6026,148.6217,148.4125,148.4505,9119.0
2021-05-18 15:15:00,156.13,156.23,156.06,156.23,16201.0,148.4695,148.5646,148.4029,148.5646,16201.0
2021-05-18 15:20:00,156.22,156.23,155.93,155.98,25702.0,148.5551,148.5646,148.2793,148.3269,25702.0
2021-05-18 15:25:00,156.0,156.06,155.92,156.01,24565.0,148.3459,148.4029,148.2698,148.3554,24565.0
2021-05-18 15:30:00,156.01,156.07,155.92,155.95,27717.0,148.3554,148.4125,148.2698,148.2983,27717.0
2021-05-18 15:35:00,155.93,156.0,155.8,155.95,30845.0,148.2793,148.3459,148.1557,148.2983,30845.0
2021-05-18 15:40:00,155.97,156.13,155.9,156.0,22222.0,148.3174,148.4695,148.2508,148.3459,22222.0
2021-05-18 15:45:00,156.01,156.04,155.69,155.78,110879.0,148.3554,148.3839,148.0511,148.1367,110879.0
2021-05-18 15:50:00,155.77,155.77,155.23,155.28,66444.0,148.1272,148.1272,147.6137,147.6612,66444.0
2021-05-18 15:55:00,155.32,155.38,154.86,154.95,105342.0,147.6993,147.7563,147.2618,147.3474,105342.0
2021-05-19 09:30:00,152.07,153.4,151.72,153.4,70439.0,144.6087,145.8735,144.2759,145.8735,70439.0
2021-05-19 09:35:00,153.4,153.41,152.1,152.56,33909.0,145.8735,145.883,144.6372,145.0747,33909.0
2021-05-19 09:40:00,152.62,152.7,151.85,152.45,32560.0,145.1317,145.2078,144.3995,144.9701,32560.0
2021-05-19 09:45:00,152.48,152.7,152.15,152.55,27818.0,144.9986,145.2078,144.6848,145.0652,27818.0
2021-05-19 09:50:00,152.6,152.86,152.35,152.71,30558.0,145.1127,145.36,144.875,145.2173,30558.0
2021-05-19 09:55:00,152.71,153.17,152.55,152.88,22142.0,145.2173,145.6547,145.0652,145.379,22142.0
2021-05-19 10:00:00,152.87,153.14,152.13,152.27,38414.0,145.3695,145.6262,144.6658,144.7989,38414.0
2021-05-19 10:05:00,152.19,152.5,151.95,152.01,41138.0,144.7228,145.0176,144.4946,144.5517,41138.0
2021-05-19 10:10:00,151.99,152.45,151.81,152.38,25568.0,144.5326,144.9701,144.3615,144.9035,25568.0
2021-05-19 10:15:00,152.34,152.49,151.97,152.47,26618.0,144.8655,145.0081,144.5136,144.9891,26618.0
2021-05-19 10:20:00,152.44,152.64,152.21,152.24,24945.0,144.9606,145.1507,144.7418,144.7704,24945.0
2021-05-19 10:25:00,152.2,152.89,152.15,152.63,28113.0,144.7323,145.3885,144.6848,145.1412,28113.0
2021-05-19 10:30:00,152.61,152.61,152.05,152.25,20591.0,145.1222,145.1222,144.5897,144.7799,20591.0
2021-05-19 10:35:00,152.25,152.59,152.03,152.05,24708.0,144.7799,145.1032,144.5707,144.5897,24708.0
2021-05-19 10:40:00,152.0,152.45,151.77,152.43,22999.0,144.5421,144.9701,144.3234,144.9511,22999.0
2021-05-19 10:45:00,152.47,152.61,152.15,152.38,24436.0,144.9891,145.1222,144.6848,144.9035,24436.0
2021-05-19 10:50:00,152.36,152.84,152.32,152.77,24428.0,144.8845,145.3409,144.8464,145.2744,24428.0
2021-05-19 10:55:00,152.82,152.97,152.71,152.92,25161.0,145.3219,145.4646,145.2173,145.417,25161.0
2021-05-19 11:00:00,152.88,153.07,152.78,152.93,17199.0,145.379,145.5597,145.2839,145.4265,17199.0
2021-05-19 11:05:00,152.98,153.19,152.94,153.15,34427.0,145.4741,145.6738,145.436,145.6357,34427.0
2021-05-19 11:10:00,153.09,153.15,152.9,153.03,25617.0,145.5787,145.6357,145.398,145.5216,25617.0
2021-05-19 11:15:00,153.01,153.42,152.92,153.22,43241.0,145.5026,145.8925,145.417,145.7023,43241.0
2021-05-19 11:20:00,153.2,153.56,153.15,153.5,31887.0,145.6833,146.0256,145.6357,145.9686,31887.0
2021-05-19 11:25:00,153.5,153.55,153.4,153.46,32433.0,145.9686,146.0161,145.8735,145.9305,32433.0
2021-05-19 11:30:00,153.48,153.53,153.31,153.32,32894.0,145.9495,145.9971,145.7879,145.7974,32894.0
2021-05-19 11:35:00,153.35,153.4,153.21,153.25,17602.0,145.8259,145.8735,145.6928,145.7308,17602.0
2021-05-19 11:40:00,153.21,153.35,152.96,153.31,15398.0,145.6928,145.8259,145.455,145.7879,15398.0
2021-05-19 11:45:00,153.33,153.61,153.29,153.36,44903.0,145.8069,146.0732,145.7689,145.8354,44903.0
2021-05-19 11:50:00,153.38,153.53,153.29,153.47,21573.0,145.8544,145.9971,145.7689,145.94,21573.0
2021-05-19 11:55:00,153.47,153.75,153.47,153.66,16243.0,145.94,146.2063,145.94,146.1207,16243.0
2021-05-19 12:00:00,153.68,153.71,153.49,153.71,14095.0,146.1397,146.1682,145.959,146.1682,14095.0
2021-05-19 12:05:00,153.71,153.89,153.68,153.82,30121.0,146.1682,146.3394,146.1397,146.2729,30121.0
2021-05-19 12:10:00,153.82,153.91,153.75,153.84,18168.0,146.2729,146.3584,146.2063,146.2919,18168.0
2021-05-19 12:15:00,153.84,153.96,153.81,153.93,20679.0,146.2919,146.406,146.2633,146.3775,20679.0
2021-05-19 12:20:00,153.92,153.96,153.77,153.93,20380.0,146.3679,146.406,146.2253,146.3775,20380.0
2021-05-19 12:25:00,153.92,154.09,153.89,154.05,14982.0,146.3679,146.5296,146.3394,146.4916,14982.0
2021-05-19 12:30:00,154.07,154.13,153.97,154.09,9919.0,146.5106,146.5676,146.4155,146.5296,9919.0
2021-05-19 12:35:00,154.1,154.14,153.98,154.03,24463.0,146.5391,146.5772,146.425,146.4725,24463.0
2021-05-19 12:40:00,154.02,154.11,153.94,154.05,20494.0,146.463,146.5486,146.387,146.4916,20494.0
2021-05-19 12:45:00,154.06,154.2,154.05,154.07,15180.0,146.5011,146.6342,146.4916,146.5106,15180.0
2021-05-19 12:50:00,154.09,154.09,154.0,154.03,20801.0,146.5296,146.5296,146.444,146.4725,20801.0
2021-05-19 12:55:00,154.03,154.28,154.0,154.21,19668.0,146.4725,146.7103,146.444,146.6437,19668.0
2021-05-19 13:00:00,154.26,154.55,154.26,154.54,20317.0,146.6913,146.967,146.6913,146.9575,20317.0
2021-05-19 13:05:00,154.52,154.68,154.5,154.58,27612.0,146.9385,147.0907,146.9195,146.9956,27612.0
2021-05-19 13:10:00,154.58,154.62,154.45,154.48,9921.0,146.9956,147.0336,146.8719,146.9005,9921.0
2021-05-19 13:15:00,154.47,154.74,154.47,154.71,22454.0,146.891,147.1477,146.891,147.1192,22454.0
2021-05-19 13:20:00,154.71,154.75,154.5,154.5,13986.0,147.1192,147.1572,146.9195,146.9195,13986.0
2021-05-19 13:25:00,154.46,154.59,154.43,154.59,10704.0,146.8815,147.0051,146.8529,147.0051,10704.0
2021-05-19 13:30:00,154.59,154.7,154.56,154.6,14878.0,147.0051,147.1097,146.9765,147.0146,14878.0
2021-05-19 13:35:00,154.6,154.69,154.45,154.63,20830.0,147.0146,147.1002,146.8719,147.0431,20830.0
2021-05-19 13:40:00,154.65,154.65,154.3,154.3,11601.0,147.0621,147.0621,146.7293,146.7293,11601.0
2021-05-19 13:45:00,154.31,154.48,154.22,154.48,13481.0,146.7388,146.9005,146.6532,146.9005,13481.0
2021-05-19 13:50:00,154.47,154.58,154.41,154.53,7474.0,146.891,146.9956,146.8339,146.948,7474.0
2021-05-19 13:55:00,154.55,154.56,154.42,154.51,7300.0,146.967,146.9765,146.8434,146.929,7300.0
2021-05-19 14:00:00,154.48,154.65,153.87,153.89,14471.0,146.9005,147.0621,146.3204,146.3394,14471.0
2021-05-19 14:05:00,153.82,153.99,153.48,153.92,30235.0,146.2729,146.4345,145.9495,146.3679,30235.0
2021-05-19 14:10:00,153.84,153.96,153.61,153.74,15563.0,146.2919,146.406,146.0732,146.1968,15563.0
2021-05-19 14:15:00,153.69,153.82,153.45,153.82,19303.0,146.1492,146.2729,145.921,146.2729,19303.0
2021-05-19 14:20:00,153.82,154.67,153.8,154.65,30837.0,146.2729,147.0811,146.2538,147.0621,30837.0
2021-05-19 14:25:00,154.62,154.66,154.2,154.38,20152.0,147.0336,147.0716,146.6342,146.8054,20152.0
2021-05-19 14:30:00,154.44,154.65,154.09,154.1,24441.0,146.8624,147.0621,146.5296,146.5391,24441.0
2021-05-19 14:35:00,154.13,154.28,153.85,153.95,16662.0,146.5676,146.7103,146.3014,146.3965,16662.0
2021-05-19 14:40:00,153.87,154.04,153.87,153.91,20326.0,146.3204,146.4821,146.3204,146.3584,20326.0
2021-05-19 14:45:00,153.94,154.11,153.81,154.0,19834.0,146.387,146.5486,146.2633,146.444,19834.0
2021-05-19 14:50:00,153.97,154.04,153.85,154.01,21973.0,146.4155,146.4821,146.3014,146.4535,21973.0
2021-05-19 14:55:00,154.01,154.24,153.75,153.75,33644.0,146.4535,146.6722,146.2063,146.2063,33644.0
2021-05-19 15:00:00,153.74,153.79,153.64,153.72,24080.0,146.1968,146.2443,146.1017,146.1778,24080.0
2021-05-19 15:05:00,153.8,154.12,153.79,154.1,28927.0,146.2538,146.5581,146.2443,146.5391,28927.0
2021-05-19 15:10:00,154.06,154.29,154.0,154.2,11761.0,146.5011,146.7198,146.444,146.6342,11761.0
2021-05-19 15:15:00,154.12,154.21,154.06,154.21,16142.0,146.5581,146.6437,146.5011,146.6437,16142.0
2021-05-19 15:20:00,154.16,154.58,154.12,154.45,18354.0,146.5962,146.9956,146.5581,146.8719,18354.0
2021-05-19 15:25:00,154.46,154.66,154.36,154.61,20862.0,146.8815,147.0716,146.7864,147.0241,20862.0
2021-05-19 15:30:00,154.61,154.61,154.13,154.2,23211.0,147.0241,147.0241,146.5676,146.6342,23211.0
2021-05-19 15:35:00,154.19,154.31,154.14,154.29,26615.0,146.6247,146.7388,146.5772,146.7198,26615.0
2021-05-19 15:40:00,154.27,154.34,154.15,154.17,54359.0,146.7008,146.7673,146.5867,146.6057,54359.0
2021-05-19 15:45:00,154.16,154.25,154.06,154.22,76667.0,146.5962,146.6818,146.5011,146.6532,76667.0
2021-05-19 15:50:00,154.22,154.68,154.16,154.62,166017.0,146.6532,147.0907,146.5962,147.0336,166017.0
2021-05-19 15:55:00,154.6,154.78,154.46,154.74,218232.0,147.0146,147.1857,146.8815,147.1477,218232.0
2021-05-20 09:30:00,155.47,155.89,154.95,154.97,53026.0,147.8419,148.2413,147.3474,147.3664,53026.0
2021-05-20 09:35:00,154.92,155.1,154.07,154.31,40734.0,147.3189,147.49,146.5106,146.7388,40734.0
2021-05-20 09:40:00,154.21,154.58,154.03,154.22,20293.0,146.6437,146.9956,146.4725,146.6532,20293.0
2021-05-20 09:45:00,154.32,155.0,154.24,154.81,15438.0,146.7483,147.395,146.6722,147.2143,15438.0
2021-05-20 09:50:00,154.83,155.01,154.62,154.79,14901.0,147.2333,147.4045,147.0336,147.1953,14901.0
2021-05-20 09:55:00,154.79,155.08,154.79,155.07,18418.0,147.1953,147.471,147.1953,147.4615,18418.0
2021-05-20 10:00:00,155.16,155.26,154.86,155.12,26588.0,147.5471,147.6422,147.2618,147.5091,26588.0
2021-05-20 10:05:00,155.06,155.07,154.4,154.46,13760.0,147.452,147.4615,146.8244,146.8815,13760.0
2021-05-20 10:10:00,154.52,154.67,154.28,154.67,9868.0,146.9385,147.0811,146.7103,147.0811,9868.0
2021-05-20 10:15:00,154.59,154.81,154.43,154.78,9053.0,147.0051,147.2143,146.8529,147.1857,9053.0
2021-05-20 10:20:00,154.79,154.96,154.59,154.89,6015.0,147.1953,147.3569,147.0051,147.2904,6015.0
2021-05-20 10:25:00,155.0,155.03,154.81,154.87,12123.0,147.395,147.4235,147.2143,147.2713,12123.0
2021-05-20 10:30:00,154.87,155.23,154.83,155.22,15794.0,147.2713,147.6137,147.2333,147.6042,15794.0
2021-05-20 10:35:00,155.22,155.25,154.93,155.19,17738.0,147.6042,147.6327,147.3284,147.5756,17738.0
2021-05-20 10:40:00,155.16,155.37,155.14,155.35,20362.0,147.5471,147.7468,147.5281,147.7278,20362.0
2021-05-20 10:45:00,155.45,155.46,155.12,155.12,28741.0,147.8229,147.8324,147.5091,147.5091,28741.0
2021-05-20 10:50:00,155.12,155.24,155.08,155.16,20770.0,147.5091,147.6232,147.471,147.5471,20770.0
2021-05-20 10:55:00,155.16,155.2,155.02,155.02,13380.0,147.5471,147.5851,147.414,147.414,13380.0
2021-05-20 11:00:00,155.03,155.39,155.02,155.39,34156.0,147.4235,147.7658,147.414,147.7658,34156.0
2021-05-20 11:05:00,155.38,155.41,155.07,155.07,21331.0,147.7563,147.7848,147.4615,147.4615,21331.0
2021-05-20 11:10:00,155.09,155.2,155.08,155.12,30595.0,147.4805,147.5851,147.471,147.5091,30595.0
2021-05-20 11:15:00,155.1,155.12,154.91,155.03,20409.0,147.49,147.5091,147.3094,147.4235,20409.0
2021-05-20 11:20:00,155.01,155.19,155.01,155.11,13567.0,147.4045,147.5756,147.4045,147.4996,13567.0
2021-05-20 11:25:00,155.12,155.29,155.06,155.2,14659.0,147.5091,147.6707,147.452,147.5851,14659.0
2021-05-20 11:30:00,155.16,155.48,155.16,155.46,24054.0,147.5471,147.8514,147.5471,147.8324,24054.0
2021-05-20 11:35:00,155.47,155.71,155.45,155.71,21404.0,147.8419,148.0701,147.8229,148.0701,21404.0
2021-05-20 11:40:00,155.72,155.73,155.59,155.6,24792.0,148.0796,148.0891,147.956,147.9655,24792.0
2021-05-20 11:45:00,155.62,155.7,155.48,155.59,10190.0,147.9845,148.0606,147.8514,147.956,10190.0
2021-05-20 11:50:00,155.58,155.61,155.18,155.21,99382.0,147.9465,147.975,147.5661,147.5947,99382.0
2021-05-20 11:55:00,155.2,155.42,155.17,155.18,11394.0,147.5851,147.7943,147.5566,147.5661,11394.0
2021-05-20 12:00:00,155.2,155.2,154.91,155.0,9148.0,147.5851,147.5851,147.3094,147.395,9148.0
2021-05-20 12:05:00,154.99,155.12,154.97,155.09,5950.0,147.3854,147.5091,147.3664,147.4805,5950.0
2021-05-20 12:10:00,155.09,155.19,155.03,155.03,13399.0,147.4805,147.5756,147.4235,147.4235,13399.0
2021-05-20 12:15:00,155.06,155.12,154.85,154.87,22167.0,147.452,147.5091,147.2523,147.2713,22167.0
2021-05-20 12:20:00,154.89,154.93,154.74,154.75,11749.0,147.2904,147.3284,147.1477,147.1572,11749.0
2021-05-20 12:25:00,154.8,154.84,154.48,154.56,14070.0,147.2048,147.2428,146.9005,146.9765,14070.0
2021-05-20 12:30:00,154.58,154.6,154.47,154.5,11419.0,146.9956,147.0146,146.891,146.9195,11419.0
2021-05-20 12:35:00,154.49,154.8,154.21,154.22,38860.0,146.91,147.2048,146.6437,146.6532,38860.0
2021-05-20 12:40:00,154.21,154.23,153.93,153.93,19362.0,146.6437,146.6627,146.3775,146.3775,19362.0
2021-05-20 12:45:00,154.11,154.26,154.03,154.15,8509.0,146.5486,146.6913,146.4725,146.5867,8509.0
2021-05-20 12:50:00,154.25,154.38,154.25,154.36,5887.0,146.6818,146.8054,146.6818,146.7864,5887.0
2021-05-20 12:55:00,154.37,154.55,154.34,154.5,11389.0,146.7959,146.967,146.7673,146.9195,11389.0
2021-05-20 13:00:00,154.49,154.54,154.4,154.54,9066.0,146.91,146.9575,146.8244,146.9575,9066.0
2021-05-20 13:05:00,154.52,154.79,154.52,154.79,9746.0,146.9385,147.1953,146.9385,147.1953,9746.0
2021-05-20 13:10:00,154.76,154.9,154.69,154.78,27980.0,147.1667,147.2999,147.1002,147.1857,27980.0
2021-05-20 13:15:00,154.8,154.88,154.75,154.8,15874.0,147.2048,147.2808,147.1572,147.2048,15874.0
2021-05-20 13:20:00,154.83,154.88,154.75,154.75,13977.0,147.2333,147.2808,147.1572,147.1572,13977.0
2021-05-20 13:25:00,154.76,154.84,154.75,154.8,7381.0,147.1667,147.2428,147.1572,147.2048,7381.0
2021-05-20 13:30:00,154.85,154.93,154.8,154.93,13383.0,147.2523,147.3284,147.2048,147.3284,13383.0
2021-05-20 13:35:00,154.93,155.05,154.93,155.01,9671.0,147.3284,147.4425,147.3284,147.4045,9671.0
2021-05-20 13:40:00,155.01,155.08,154.97,155.01,7749.0,147.4045,147.471,147.3664,147.4045,7749.0
2021-05-20 13:45:00,155.02,155.14,154.98,155.1,10141.0,147.414,147.5281,147.3759,147.49,10141.0
2021-05-20 13:50:00,155.15,155.21,154.88,155.0,13985.0,147.5376,147.5947,147.2808,147.395,13985.0
2021-05-20 13:55:00,155.03,155.32,154.96,155.3,19398.0,147.4235,147.6993,147.3569,147.6802,19398.0
2021-05-20 14:00:00,155.32,155.35,155.09,155.1,19301.0,147.6993,147.7278,147.4805,147.49,19301.0
2021-05-20 14:05:00,155.11,155.25,155.1,155.24,16453.0,147.4996,147.6327,147.49,147.6232,16453.0
2021-05-20 14:10:00,155.25,155.42,155.23,155.35,11584.0,147.6327,147.7943,147.6137,147.7278,11584.0
2021-05-20 14:15:00,155.36,155.44,155.26,155.44,7013.0,147.7373,147.8134,147.6422,147.8134,7013.0
2021-05-20 14:20:00,155.46,155.46,155.21,155.24,20078.0,147.8324,147.8324,147.5947,147.6232,20078.0
2021-05-20 14:25:00,155.23,155.32,155.13,155.32,19991.0,147.6137,147.6993,147.5186,147.6993,19991.0
2021-05-20 14:30:00,155.32,155.35,155.12,155.12,18215.0,147.6993,147.7278,147.5091,147.5091,18215.0
2021-05-20 14:35:00,155.12,155.35,155.12,155.33,13971.0,147.5091,147.7278,147.5091,147.7088,13971.0
2021-05-20 14:40:00,155.33,155.41,155.31,155.39,10691.0,147.7088,147.7848,147.6897,147.7658,10691.0
2021-05-20 14:45:00,155.39,155.47,155.34,155.4,14946.0,147.7658,147.8419,147.7183,147.7753,14946.0
2021-05-20 14:50:00,155.39,155.54,155.35,155.54,13788.0,147.7658,147.9085,147.7278,147.9085,13788.0
2021-05-20 14:55:00,155.53,155.53,155.34,155.41,15006.0,147.899,147.899,147.7183,147.7848,15006.0
2021-05-20 15:00:00,155.4,155.61,155.26,155.52,15643.0,147.7753,147.975,147.6422,147.8894,15643.0
2021-05-20 15:05:00,155.53,155.64,155.52,155.57,15800.0,147.899,148.0036,147.8894,147.937,15800.0
2021-05-20 15:10:00,155.59,155.81,155.58,155.75,14940.0,147.956,148.1652,147.9465,148.1082,14940.0
2021-05-20 15:15:00,155.73,155.87,155.73,155.8,17258.0,148.0891,148.2223,148.0891,148.1557,17258.0
2021-05-20 15:20:00,155.81,156.09,155.77,156.07,33132.0,148.1652,148.4315,148.1272,148.4125,33132.0
2021-05-20 15:25:00,156.07,156.26,156.05,156.25,34883.0,148.4125,148.5931,148.3934,148.5836,34883.0
2021-05-20 15:30:00,156.24,156.25,155.86,155.88,76859.0,148.5741,148.5836,148.2128,148.2318,76859.0
2021-05-20 15:35:00,155.88,155.93,155.65,155.65,32954.0,148.2318,148.2793,148.0131,148.0131,32954.0
2021-05-20 15:40:00,155.66,155.79,155.54,155.58,40708.0,148.0226,148.1462,147.9085,147.9465,40708.0
2021-05-20 15:45:00,155.58,155.76,155.46,155.57,65167.0,147.9465,148.1177,147.8324,147.937,65167.0
2021-05-20 15:50:00,155.55,155.66,155.36,155.61,129730.0,147.918,148.0226,147.7373,147.975,129730.0
2021-05-20 15:55:00,155.6,155.63,155.36,155.58,215793.0,147.9655,147.994,147.7373,147.9465,215793.0
2021-05-21 09:30:00,156.7,157.59,156.7,157.3,106231.0,149.0115,149.8579,149.0115,149.5821,106231.0
2021-05-21 09:35:00,157.27,157.5,156.97,157.46,22232.0,149.5536,149.7723,149.2683,149.7343,22232.0
2021-05-21 09:40:00,157.55,157.89,157.5,157.7,16526.0,149.8198,150.1432,149.7723,149.9625,16526.0
2021-05-21 09:45:00,157.77,158.03,157.73,157.77,21730.0,150.029,150.2763,149.991,150.029,21730.0
2021-05-21 09:50:00,157.82,158.53,157.66,158.49,17643.0,150.0766,150.7518,149.9244,150.7137,17643.0
2021-05-21 09:55:00,158.54,158.75,158.45,158.64,21217.0,150.7613,150.961,150.6757,150.8564,21217.0
2021-05-21 10:00:00,158.55,158.56,158.2,158.3,14493.0,150.7708,150.7803,150.4379,150.533,14493.0
2021-05-21 10:05:00,158.28,158.51,158.06,158.5,15067.0,150.514,150.7327,150.3048,150.7232,15067.0
2021-05-21 10:10:00,158.5,158.52,157.93,157.97,10698.0,150.7232,150.7422,150.1812,150.2192,10698.0
2021-05-21 10:15:00,157.95,158.11,157.87,157.88,7590.0,150.2002,150.3524,150.1241,150.1336,7590.0
2021-05-21 10:20:00,157.97,158.07,157.93,157.98,5400.0,150.2192,150.3143,150.1812,150.2287,5400.0
2021-05-21 10:25:00,158.02,158.26,157.96,158.06,10349.0,150.2668,150.495,150.2097,150.3048,10349.0
2021-05-21 10:30:00,158.04,158.21,158.04,158.2,7991.0,150.2858,150.4475,150.2858,150.4379,7991.0
2021-05-21 10:35:00,158.17,158.28,158.02,158.09,13271.0,150.4094,150.514,150.2668,150.3333,13271.0
2021-05-21 10:40:00,158.15,158.2,158.0,158.2,10259.0,150.3904,150.4379,150.2478,150.4379,10259.0
2021-05-21 10:45:00,158.14,158.21,157.94,158.05,16173.0,150.3809,150.4475,150.1907,150.2953,16173.0
2021-05-21 10:50:00,158.05,158.24,158.05,158.2,50168.0,150.2953,150.476,150.2953,150.4379,50168.0
2021-05-21 10:55:00,158.21,158.43,158.2,158.4,72993.0,150.4475,150.6567,150.4379,150.6281,72993.0
2021-05-21 11:00:00,158.4,158.48,158.34,158.43,25115.0,150.6281,150.7042,150.5711,150.6567,25115.0
2021-05-21 11:05:00,158.45,158.74,158.44,158.67,14858.0,150.6757,150.9515,150.6662,150.8849,14858.0
2021-05-21 11:10:00,158.67,158.73,158.47,158.66,14984.0,150.8849,150.9419,150.6947,150.8754,14984.0
2021-05-21 11:15:00,158.73,158.81,158.53,158.53,11360.0,150.9419,151.018,150.7518,150.7518,11360.0
2021-05-21 11:20:00,158.56,158.72,158.51,158.56,8583.0,150.7803,150.9324,150.7327,150.7803,8583.0
2021-05-21 11:25:00,158.53,158.54,158.21,158.21,12725.0,150.7518,150.7613,150.4475,150.4475,12725.0
2021-05-21 11:30:00,158.21,158.21,158.04,158.07,15235.0,150.4475,150.4475,150.2858,150.3143,15235.0
2021-05-21 11:35:00,158.11,158.15,157.99,158.14,10444.0,150.3524,150.3904,150.2383,150.3809,10444.0
2021-05-21 11:40:00,158.11,158.18,157.99,158.06,12155.0,150.3524,150.4189,150.2383,150.3048,12155.0
2021-05-21 11:45:00,158.06,158.07,157.9,157.91,8624.0,150.3048,150.3143,150.1527,150.1622,8624.0
2021-05-21 11:50:00,157.95,157.98,157.6,157.6,9499.0,150.2002,150.2287,149.8674,149.8674,9499.0
2021-05-21 11:55:00,157.64,157.8,157.63,157.74,13092.0,149.9054,150.0576,149.8959,150.0005,13092.0
2021-05-21 12:00:00,157.77,157.78,157.64,157.74,10176.0,150.029,150.0386,149.9054,150.0005,10176.0
2021-05-21 12:05:00,157.73,157.73,157.23,157.24,19105.0,149.991,149.991,149.5155,149.525,19105.0
2021-05-21 12:10:00,157.3,157.71,157.25,157.37,542740.0,149.5821,149.972,149.5346,149.6487,542740.0
2021-05-21 12:15:00,157.37,157.38,157.2,157.32,13442.0,149.6487,149.6582,149.487,149.6011,13442.0
2021-05-21 12:20:00,157.27,157.41,157.2,157.24,15086.0,149.5536,149.6867,149.487,149.525,15086.0
2021-05-21 12:25:00,157.26,157.3,157.08,157.1,19680.0,149.5441,149.5821,149.3729,149.3919,19680.0
2021-05-21 12:30:00,157.1,157.32,157.08,157.18,18365.0,149.3919,149.6011,149.3729,149.468,18365.0
2021-05-21 12:35:00,157.2,157.2,157.07,157.07,9284.0,149.487,149.487,149.3634,149.3634,9284.0
2021-05-21 12:40:00,157.09,157.18,157.08,157.16,19312.0,149.3824,149.468,149.3729,149.449,19312.0
2021-05-21 12:45:00,157.16,157.18,156.94,156.97,8696.0,149.449,149.468,149.2398,149.2683,8696.0
2021-05-21 12:50:00,156.94,156.94,156.62,156.62,10728.0,149.2398,149.2398,148.9355,148.9355,10728.0
2021-05-21 12:55:00,156.66,156.66,156.34,156.55,14765.0,148.9735,148.9735,148.6692,148.8689,14765.0
2021-05-21 13:00:00,156.54,156.58,156.42,156.58,5380.0,148.8594,148.8974,148.7453,148.8974,5380.0
2021-05-21 13:05:00,156.61,156.73,156.61,156.7,5124.0,148.926,149.0401,148.926,149.0115,5124.0
2021-05-21 13:10:00,156.68,156.82,156.68,156.79,6591.0,148.9925,149.1257,148.9925,149.0971,6591.0
2021-05-21 13:15:00,156.8,156.87,156.73,156.74,24439.0,149.1066,149.1732,149.0401,149.0496,24439.0
2021-05-21 13:20:00,156.76,156.88,156.74,156.81,10162.0,149.0686,149.1827,149.0496,149.1161,10162.0
2021-05-21 13:25:00,156.8,156.98,156.8,156.97,7237.0,149.1066,149.2778,149.1066,149.2683,7237.0
2021-05-21 13:30:00,156.95,157.15,156.95,157.15,15798.0,149.2493,149.4395,149.2493,149.4395,15798.0
2021-05-21 13:35:00,157.15,157.17,157.01,157.16,20733.0,149.4395,149.4585,149.3063,149.449,20733.0
2021-05-21 13:40:00,157.14,157.19,156.94,156.99,14463.0,149.43,149.4775,149.2398,149.2873,14463.0
2021-05-21 13:45:00,156.99,156.99,156.76,156.77,12959.0,149.2873,149.2873,149.0686,149.0781,12959.0
2021-05-21 13:50:00,156.76,156.82,156.72,156.82,11119.0,149.0686,149.1257,149.0306,149.1257,11119.0
2021-05-21 13:55:00,156.82,156.86,156.75,156.75,18614.0,149.1257,149.1637,149.0591,149.0591,18614.0
2021-05-21 14:00:00,156.77,156.82,156.74,156.8,15562.0,149.0781,149.1257,149.0496,149.1066,15562.0
2021-05-21 14:05:00,156.81,156.97,156.75,156.95,6290.0,149.1161,149.2683,149.0591,149.2493,6290.0
2021-05-21 14:10:00,156.97,157.0,156.88,157.0,8020.0,149.2683,149.2968,149.1827,149.2968,8020.0
2021-05-21 14:15:00,157.01,157.01,156.82,156.87,13995.0,149.3063,149.3063,149.1257,149.1732,13995.0
2021-05-21 14:20:00,156.89,156.89,156.75,156.79,11644.0,149.1922,149.1922,149.0591,149.0971,11644.0
2021-05-21 14:25:00,156.82,156.82,156.66,156.72,70007.0,149.1257,149.1257,148.9735,149.0306,70007.0
2021-05-21 14:30:00,156.72,156.73,156.64,156.71,11187.0,149.0306,149.0401,148.9545,149.0211,11187.0
2021-05-21 14:35:00,156.72,156.81,156.54,156.57,22716.0,149.0306,149.1161,148.8594,148.8879,22716.0
2021-05-21 14:40:00,156.59,156.61,156.49,156.61,10297.0,148.9069,148.926,148.8118,148.926,10297.0
2021-05-21 14:45:00,156.62,156.9,156.59,156.68,18384.0,148.9355,149.2017,148.9069,148.9925,18384.0
2021-05-21 14:50:00,156.68,157.11,156.68,157.08,34945.0,148.9925,149.4014,148.9925,149.3729,34945.0
2021-05-21 14:55:00,157.1,157.13,157.02,157.09,14084.0,149.3919,149.4204,149.3158,149.3824,14084.0
2021-05-21 15:00:00,157.1,157.19,157.06,157.19,38872.0,149.3919,149.4775,149.3539,149.4775,38872.0
2021-05-21 15:05:00,157.2,157.27,157.12,157.21,10161.0,149.487,149.5536,149.4109,149.4965,10161.0
2021-05-21 15:10:00,157.19,157.36,157.16,157.18,21605.0,149.4775,149.6392,149.449,149.468,21605.0
2021-05-21 15:15:00,157.16,157.25,157.03,157.18,20667.0,149.449,149.5346,149.3254,149.468,20667.0
2021-05-21 15:20:00,157.18,157.36,157.15,157.35,12192.0,149.468,149.6392,149.4395,149.6297,12192.0
2021-05-21 15:25:00,157.34,157.36,157.24,157.27,13843.0,149.6201,149.6392,149.525,149.5536,13843.0
2021-05-21 15:30:00,157.29,157.3,157.16,157.21,11069.0,149.5726,149.5821,149.449,149.4965,11069.0
2021-05-21 15:35:00,157.22,157.31,157.2,157.21,31489.0,149.506,149.5916,149.487,149.4965,31489.0
2021-05-21 15:40:00,157.22,157.28,157.14,157.14,36442.0,149.506,149.5631,149.43,149.43,36442.0
2021-05-21 15:45:00,157.15,157.2,157.04,157.15,65430.0,149.4395,149.487,149.3349,149.4395,65430.0
2021-05-21 15:50:00,157.25,157.39,157.14,157.28,61244.0,149.5346,149.6677,149.43,149.5631,61244.0
2021-05-21 15:55:00,157.29,157.32,156.77,156.88,208995.0,149.5726,149.6011,149.0781,149.1827,208995.0
2021-05-24 09:30:00,157.7,157.81,157.0,157.37,45341.0,149.9625,150.0671,149.2968,149.6487,45341.0
2021-05-24 09:35:00,157.37,157.51,157.06,157.31,10016.0,149.6487,149.7818,149.3539,149.5916,10016.0
2021-05-24 09:40:00,157.11,157.84,156.95,157.84,8993.0,149.4014,150.0956,149.2493,150.0956,8993.0
2021-05-24 09:45:00,157.84,158.19,157.72,158.11,7839.0,150.0956,150.4284,149.9815,150.3524,7839.0
2021-05-24 09:50:00,158.08,158.27,157.93,157.99,21715.0,150.3238,150.5045,150.1812,150.2383,21715.0
2021-05-24 09:55:00,158.01,158.47,157.96,158.27,12314.0,150.2573,150.6947,150.2097,150.5045,12314.0
2021-05-24 10:00:00,158.33,158.33,157.87,157.94,18694.0,150.5616,150.5616,150.1241,150.1907,18694.0
2021-05-24 10:05:00,157.99,158.05,157.74,157.81,19700.0,150.2383,150.2953,150.0005,150.0671,19700.0
2021-05-24 10:10:00,157.89,158.01,157.82,157.96,12944.0,150.1432,150.2573,150.0766,150.2097,12944.0
2021-05-24 10:15:00,157.95,158.29,157.92,158.18,9599.0,150.2002,150.5235,150.1717,150.4189,9599.0
2021-05-24 10:20:00,158.22,158.29,158.02,158.03,3889.0,150.457,150.5235,150.2668,150.2763,3889.0
2021-05-24 10:25:00,158.1,158.13,158.02,158.03,8999.0,150.3429,150.3714,150.2668,150.2763,8999.0
2021-05-24 10:30:00,158.07,158.23,158.04,158.23,5400.0,150.3143,150.4665,150.2858,150.4665,5400.0
2021-05-24 10:35:00,158.23,158.34,158.13,158.29,7750.0,150.4665,150.5711,150.3714,150.5235,7750.0
2021-05-24 10:40:00,158.29,158.38,158.1,158.13,7307.0,150.5235,150.6091,150.3429,150.3714,7307.0
2021-05-24 10:45:00,158.16,158.2,158.03,158.16,8069.0,150.3999,150.4379,150.2763,150.3999,8069.0
2021-05-24 10:50:00,158.19,158.35,158.18,158.19,6202.0,150.4284,150.5806,150.4189,150.4284,6202.0
2021-05-24 10:55:00,158.15,158.19,158.06,158.06,3240.0,150.3904,150.4284,150.3048,150.3048,3240.0
2021-05-24 11:00:00,158.17,158.28,158.12,158.13,5945.0,150.4094,150.514,150.3619,150.3714,5945.0
2021-05-24 11:05:00,158.19,158.28,158.14,158.26,7394.0,150.4284,150.514,150.3809,150.495,7394.0
2021-05-24 11:10:00,158.3,158.32,158.05,158.15,17888.0,150.533,150.5521,150.2953,150.3904,17888.0
2021-05-24 11:15:00,158.18,158.45,158.18,158.43,24353.0,150.4189,150.6757,150.4189,150.6567,24353.0
2021-05-24 11:20:00,158.45,158.5,158.35,158.4,16767.0,150.6757,150.7232,150.5806,150.6281,16767.0
2021-05-24 11:25:00,158.44,158.59,158.41,158.59,5733.0,150.6662,150.8088,150.6376,150.8088,5733.0
2021-05-24 11:30:00,158.55,158.71,158.55,158.59,7013.0,150.7708,150.9229,150.7708,150.8088,7013.0
2021-05-24 11:35:00,158.63,158.65,158.43,158.49,5181.0,150.8468,150.8659,150.6567,150.7137,5181.0
2021-05-24 11:40:00,158.46,158.53,158.43,158.44,2526.0,150.6852,150.7518,150.6567,150.6662,2526.0
2021-05-24 11:45:00,158.45,158.55,158.36,158.37,2535.0,150.6757,150.7708,150.5901,150.5996,2535.0
2021-05-24 11:50:00,158.34,158.36,158.23,158.23,4864.0,150.5711,150.5901,150.4665,150.4665,4864.0
2021-05-24 11:55:00,158.26,158.28,158.12,158.2,3559.0,150.495,150.514,150.3619,150.4379,3559.0
2021-05-24 12:00:00,158.19,158.27,158.14,158.14,3534.0,150.4284,150.5045,150.3809,150.3809,3534.0
2021-05-24 12:05:00,158.16,158.16,158.03,158.07,4120.0,150.3999,150.3999,150.2763,150.3143,4120.0
2021-05-24 12:10:00,158.09,158.1,157.96,158.08,3869.0,150.3333,150.3429,150.2097,150.3238,3869.0
2021-05-24 12:15:00,158.12,158.17,158.04,158.09,3238.0,150.3619,150.4094,150.2858,150.3333,3238.0
2021-05-24 12:20:00,158.08,158.12,158.04,158.06,4154.0,150.3238,150.3619,150.2858,150.3048,4154.0
2021-05-24 12:25:00,158.01,158.03,157.85,157.93,4409.0,150.2573,150.2763,150.1051,150.1812,4409.0
2021-05-24 12:30:00,157.94,157.99,157.88,157.96,14614.0,150.1907,150.2383,150.1336,150.2097,14614.0
2021-05-24 12:35:00,157.99,158.09,157.99,158.04,6272.0,150.2383,150.3333,150.2383,150.2858,6272.0
2021-05-24 12:40:00,158.05,158.14,158.03,158.09,6800.0,150.2953,150.3809,150.2763,150.3333,6800.0
2021-05-24 12:45:00,158.1,158.28,158.08,158.28,10505.0,150.3429,150.514,150.3238,150.514,10505.0
2021-05-24 12:50:00,158.31,158.4,158.25,158.3,7150.0,150.5426,150.6281,150.4855,150.533,7150.0
2021-05-24 12:55:00,158.32,158.42,158.3,158.3,7053.0,150.5521,150.6472,150.533,150.533,7053.0
2021-05-24 13:00:00,158.29,158.34,158.24,158.34,3429.0,150.5235,150.5711,150.476,150.5711,3429.0
2021-05-24 13:05:00,158.33,158.35,158.19,158.21,3653.0,150.5616,150.5806,150.4284,150.4475,3653.0
2021-05-24 13:10:00,158.28,158.4,158.25,158.33,2509.0,150.514,150.6281,150.4855,150.5616,2509.0
2021-05-24 13:15:00,158.38,158.38,158.25,158.32,5831.0,150.6091,150.6091,150.4855,150.5521,5831.0
2021-05-24 13:20:00,158.28,158.3,158.25,158.28,3110.0,150.514,150.533,150.4855,150.514,3110.0
2021-05-24 13:25:00,158.3,158.38,158.28,158.36,5961.0,150.533,150.6091,150.514,150.5901,5961.0
2021-05-24 13:30:00,158.36,158.46,158.33,158.33,3999.0,150.5901,150.6852,150.5616,150.5616,3999.0
2021-05-24 13:35:00,158.36,158.39,158.34,158.39,2460.0,150.5901,150.6186,150.5711,150.6186,2460.0
2021-05-24 13:40:00,158.38,158.41,158.33,158.38,5831.0,150.6091,150.6376,150.5616,150.6091,5831.0
2021-05-24 13:45:00,158.4,158.46,158.36,158.46,6987.0,150.6281,150.6852,150.5901,150.6852,6987.0
2021-05-24 13:50:00,158.47,158.47,158.32,158.35,11259.0,150.6947,150.6947,150.5521,150.5806,11259.0
2021-05-24 13:55:00,158.35,158.45,158.33,158.37,5588.0,150.5806,150.6757,150.5616,150.5996,5588.0
2021-05-24 14:00:00,158.41,158.46,158.38,158.4,5615.0,150.6376,150.6852,150.6091,150.6281,5615.0
2021-05-24 14:05:00,158.38,158.38,158.28,158.28,5404.0,150.6091,150.6091,150.514,150.514,5404.0
2021-05-24 14:10:00,158.27,158.41,158.26,158.4,7746.0,150.5045,150.6376,150.495,150.6281,7746.0
2021-05-24 14:15:00,158.38,158.54,158.37,158.52,10775.0,150.6091,150.7613,150.5996,150.7422,10775.0
2021-05-24 14:20:00,158.55,158.63,158.52,158.58,6465.0,150.7708,150.8468,150.7422,150.7993,6465.0
2021-05-24 14:25:00,158.57,158.71,158.57,158.71,9771.0,150.7898,150.9229,150.7898,150.9229,9771.0
2021-05-24 14:30:00,158.71,158.72,158.67,158.7,4011.0,150.9229,150.9324,150.8849,150.9134,4011.0
2021-05-24 14:35:00,158.7,158.7,158.6,158.65,7267.0,150.9134,150.9134,150.8183,150.8659,7267.0
2021-05-24 14:40:00,158.65,158.74,158.63,158.69,11919.0,150.8659,150.9515,150.8468,150.9039,11919.0
2021-05-24 14:45:00,158.73,158.74,158.62,158.67,10025.0,150.9419,150.9515,150.8373,150.8849,10025.0
2021-05-24 14:50:00,158.68,158.68,158.57,158.57,3703.0,150.8944,150.8944,150.7898,150.7898,3703.0
2021-05-24 14:55:00,158.58,158.72,158.58,158.63,9840.0,150.7993,150.9324,150.7993,150.8468,9840.0
2021-05-24 15:00:00,158.64,158.77,158.63,158.77,7132.0,150.8564,150.98,150.8468,150.98,7132.0
2021-05-24 15:05:00,158.77,158.89,158.76,158.87,10471.0,150.98,151.0941,150.9705,151.0751,10471.0
2021-05-24 15:10:00,158.86,158.91,158.77,158.86,9280.0,151.0656,151.1131,150.98,151.0656,9280.0
2021-05-24 15:15:00,158.86,158.88,158.69,158.7,13146.0,151.0656,151.0846,150.9039,150.9134,13146.0
2021-05-24 15:20:00,158.7,158.78,158.64,158.71,9845.0,150.9134,150.9895,150.8564,150.9229,9845.0
2021-05-24 15:25:00,158.73,158.82,158.68,158.73,15385.0,150.9419,151.0275,150.8944,150.9419,15385.0
2021-05-24 15:30:00,158.73,158.77,158.64,158.69,13169.0,150.9419,150.98,150.8564,150.9039,13169.0
2021-05-24 15:35:00,158.69,158.73,158.57,158.66,23162.0,150.9039,150.9419,150.7898,150.8754,23162.0
2021-05-24 15:40:00,158.66,158.82,158.63,158.81,30620.0,150.8754,151.0275,150.8468,151.018,30620.0
2021-05-24 15:45:00,158.8,158.88,158.68,158.79,41218.0,151.0085,151.0846,150.8944,150.999,41218.0
2021-05-24 15:50:00,158.8,158.8,158.54,158.7,58666.0,151.0085,151.0085,150.7613,150.9134,58666.0
2021-05-24 15:55:00,158.69,158.76,158.52,158.6,123052.0,150.9039,150.9705,150.7422,150.8183,123052.0
2021-05-25 09:30:00,159.07,159.62,158.98,159.62,35005.0,151.2653,151.7883,151.1797,151.7883,35005.0
2021-05-25 09:35:00,159.59,159.95,159.55,159.88,16893.0,151.7597,152.1021,151.7217,152.0355,16893.0
2021-05-25 09:40:00,159.94,160.08,159.69,159.93,30190.0,152.0926,152.2257,151.8548,152.0831,30190.0
2021-05-25 09:45:00,159.93,160.03,159.79,159.83,13136.0,152.0831,152.1782,151.9499,151.988,13136.0
2021-05-25 09:50:00,159.73,159.82,159.53,159.59,11530.0,151.8929,151.9785,151.7027,151.7597,11530.0
2021-05-25 09:55:00,159.6,159.77,159.26,159.34,23572.0,151.7693,151.9309,151.4459,151.522,23572.0
2021-05-25 10:00:00,159.37,159.49,159.04,159.29,16223.0,151.5505,151.6647,151.2367,151.4745,16223.0
2021-05-25 10:05:00,159.43,159.52,159.25,159.5,13566.0,151.6076,151.6932,151.4364,151.6742,13566.0
2021-05-25 10:10:00,159.52,159.67,159.23,159.39,265111.0,151.6932,151.8358,151.4174,151.5696,265111.0
2021-05-25 10:15:00,159.35,159.5,159.04,159.17,13261.0,151.5315,151.6742,151.2367,151.3604,13261.0
2021-05-25 10:20:00,159.21,159.41,159.18,159.32,51169.0,151.3984,151.5886,151.3699,151.503,51169.0
2021-05-25 10:25:00,159.35,159.52,159.32,159.37,9586.0,151.5315,151.6932,151.503,151.5505,9586.0
2021-05-25 10:30:00,159.34,159.49,159.26,159.33,43045.0,151.522,151.6647,151.4459,151.5125,43045.0
2021-05-25 10:35:00,159.3,159.3,159.0,159.2,13438.0,151.484,151.484,151.1987,151.3889,13438.0
2021-05-25 10:40:00,159.16,159.24,159.03,159.1,7911.0,151.3508,151.4269,151.2272,151.2938,7911.0
2021-05-25 10:45:00,159.2,159.31,159.09,159.16,5124.0,151.3889,151.4935,151.2843,151.3508,5124.0
2021-05-25 10:50:00,159.21,159.3,159.19,159.2,5627.0,151.3984,151.484,151.3794,151.3889,5627.0
2021-05-25 10:55:00,159.18,159.2,159.02,159.08,9679.0,151.3699,151.3889,151.2177,151.2748,9679.0
2021-05-25 11:00:00,159.08,159.22,159.0,159.02,27380.0,151.2748,151.4079,151.1987,151.2177,27380.0
2021-05-25 11:05:00,158.9,159.14,158.89,159.12,11056.0,151.1036,151.3318,151.0941,151.3128,11056.0
2021-05-25 11:10:00,159.08,159.25,159.06,159.13,13570.0,151.2748,151.4364,151.2558,151.3223,13570.0
2021-05-25 11:15:00,159.15,159.16,158.75,158.85,16760.0,151.3413,151.3508,150.961,151.0561,16760.0
2021-05-25 11:20:00,158.84,159.05,158.79,158.99,12842.0,151.0465,151.2462,150.999,151.1892,12842.0
2021-05-25 11:25:00,158.95,158.95,158.74,158.79,11819.0,151.1511,151.1511,150.9515,150.999,11819.0
2021-05-25 11:30:00,158.75,158.8,158.41,158.51,24161.0,150.961,151.0085,150.6376,150.7327,24161.0
2021-05-25 11:35:00,158.52,158.7,158.43,158.51,13064.0,150.7422,150.9134,150.6567,150.7327,13064.0
2021-05-25 11:40:00,158.45,158.59,158.37,158.59,7262.0,150.6757,150.8088,150.5996,150.8088,7262.0
2021-05-25 11:45:00,158.66,158.66,158.45,158.49,3017.0,150.8754,150.8754,150.6757,150.7137,3017.0
2021-05-25 11:50:00,158.48,158.5,158.4,158.44,4944.0,150.7042,150.7232,150.6281,150.6662,4944.0
2021-05-25 11:55:00,158.45,158.59,158.36,158.59,5367.0,150.6757,150.8088,150.5901,150.8088,5367.0
2021-05-25 12:00:00,158.69,158.78,158.61,158.73,5773.0,150.9039,150.9895,150.8278,150.9419,5773.0
2021-05-25 12:05:00,158.77,159.07,158.73,159.07,15993.0,150.98,151.2653,150.9419,151.2653,15993.0
2021-05-25 12:10:00,159.08,159.1,159.0,159.02,2656.0,151.2748,151.2938,151.1987,151.2177,2656.0
2021-05-25 12:15:00,159.05,159.08,158.94,159.08,5604.0,151.2462,151.2748,151.1416,151.2748,5604.0
2021-05-25 12:20:00,159.12,159.18,159.09,159.09,1985.0,151.3128,151.3699,151.2843,151.2843,1985.0
2021-05-25 12:25:00,159.05,159.3,159.03,159.2,18437.0,151.2462,151.484,151.2272,151.3889,18437.0
2021-05-25 12:30:00,159.24,159.29,159.11,159.15,9430.0,151.4269,151.4745,151.3033,151.3413,9430.0
2021-05-25 12:35:00,159.16,159.16,159.08,159.11,1877.0,151.3508,151.3508,151.2748,151.3033,1877.0
2021-05-25 12:40:00,159.11,159.17,159.03,159.16,6459.0,151.3033,151.3604,151.2272,151.3508,6459.0
2021-05-25 12:45:00,159.11,159.16,159.01,159.02,7954.0,151.3033,151.3508,151.2082,151.2177,7954.0
2021-05-25 12:50:00,159.03,159.17,159.01,159.1,14779.0,151.2272,151.3604,151.2082,151.2938,14779.0
2021-05-25 12:55:00,159.11,159.13,159.0,159.07,3845.0,151.3033,151.3223,151.1987,151.2653,3845.0
2021-05-25 13:00:00,159.06,159.06,158.85,158.87,7591.0,151.2558,151.2558,151.0561,151.0751,7591.0
2021-05-25 13:05:00,158.84,158.89,158.72,158.89,7529.0,151.0465,151.0941,150.9324,151.0941,7529.0
2021-05-25 13:10:00,158.85,158.89,158.78,158.84,5458.0,151.0561,151.0941,150.9895,151.0465,5458.0
2021-05-25 13:15:00,158.85,159.0,158.83,158.91,14170.0,151.0561,151.1987,151.037,151.1131,14170.0
2021-05-25 13:20:00,158.93,159.04,158.9,158.98,4128.0,151.1321,151.2367,151.1036,151.1797,4128.0
2021-05-25 13:25:00,158.94,158.97,158.86,158.93,8218.0,151.1416,151.1702,151.0656,151.1321,8218.0
2021-05-25 13:30:00,158.93,158.95,158.85,158.9,4811.0,151.1321,151.1511,151.0561,151.1036,4811.0
2021-05-25 13:35:00,158.91,158.94,158.76,158.8,16411.0,151.1131,151.1416,150.9705,151.0085,16411.0
2021-05-25 13:40:00,158.78,158.79,158.67,158.69,9647.0,150.9895,150.999,150.8849,150.9039,9647.0
2021-05-25 13:45:00,158.69,158.71,158.59,158.61,13581.0,150.9039,150.9229,150.8088,150.8278,13581.0
2021-05-25 13:50:00,158.61,158.62,158.5,158.51,3976.0,150.8278,150.8373,150.7232,150.7327,3976.0
2021-05-25 13:55:00,158.52,158.56,158.45,158.47,14880.0,150.7422,150.7803,150.6757,150.6947,14880.0
2021-05-25 14:00:00,158.51,158.53,158.35,158.4,20497.0,150.7327,150.7518,150.5806,150.6281,20497.0
2021-05-25 14:05:00,158.41,158.45,158.31,158.42,7409.0,150.6376,150.6757,150.5426,150.6472,7409.0
2021-05-25 14:10:00,158.4,158.48,158.34,158.48,3915.0,150.6281,150.7042,150.5711,150.7042,3915.0
2021-05-25 14:15:00,158.45,158.49,158.33,158.33,5485.0,150.6757,150.7137,150.5616,150.5616,5485.0
2021-05-25 14:20:00,158.33,158.37,158.29,158.31,5776.0,150.5616,150.5996,150.5235,150.5426,5776.0
2021-05-25 14:25:00,158.33,158.34,158.25,158.26,9428.0,150.5616,150.5711,150.4855,150.495,9428.0
2021-05-25 14:30:00,158.22,158.28,158.18,158.28,9900.0,150.457,150.514,150.4189,150.514,9900.0
2021-05-25 14:35:00,158.27,158.5,158.24,158.47,11051.0,150.5045,150.7232,150.476,150.6947,11051.0
2021-05-25 14:40:00,158.47,158.56,158.42,158.53,23261.0,150.6947,150.7803,150.6472,150.7518,23261.0
2021-05-25 14:45:00,158.56,158.64,158.43,158.53,65777.0,150.7803,150.8564,150.6567,150.7518,65777.0
2021-05-25 14:50:00,158.53,158.61,158.35,158.4,9592.0,150.7518,150.8278,150.5806,150.6281,9592.0
2021-05-25 14:55:00,158.37,158.46,158.3,158.32,11886.0,150.5996,150.6852,150.533,150.5521,11886.0
2021-05-25 15:00:00,158.3,158.31,158.05,158.05,9879.0,150.533,150.5426,150.2953,150.2953,9879.0
2021-05-25 15:05:00,158.05,158.21,158.04,158.09,18163.0,150.2953,150.4475,150.2858,150.3333,18163.0
2021-05-25 15:10:00,158.05,158.13,157.98,158.03,11344.0,150.2953,150.3714,150.2287,150.2763,11344.0
2021-05-25 15:15:00,158.01,158.3,157.95,158.29,13094.0,150.2573,150.533,150.2002,150.5235,13094.0
2021-05-25 15:20:00,158.24,158.4,158.24,158.3,8977.0,150.476,150.6281,150.476,150.533,8977.0
2021-05-25 15:25:00,158.34,158.44,158.24,158.27,15158.0,150.5711,150.6662,150.476,150.5045,15158.0
2021-05-25 15:30:00,158.28,158.29,158.09,158.12,14047.0,150.514,150.5235,150.3333,150.3619,14047.0
2021-05-25 15:35:00,158.13,158.29,158.09,158.21,30525.0,150.3714,150.5235,150.3333,150.4475,30525.0
2021-05-25 15:40:00,158.17,158.26,158.13,158.19,14670.0,150.4094,150.495,150.3714,150.4284,14670.0
2021-05-25 15:45:00,158.18,158.22,158.0,158.06,24058.0,150.4189,150.457,150.2478,150.3048,24058.0
2021-05-25 15:50:00,158.03,158.14,157.74,157.86,54274.0,150.2763,150.3809,150.0005,150.1146,54274.0
2021-05-25 15:55:00,157.86,158.15,157.84,158.01,88497.0,150.1146,150.3904,150.0956,150.2573,88497.0
2021-05-26 09:30:00,158.16,158.84,157.87,157.88,73186.0,150.3999,151.0465,150.1241,150.1336,73186.0
2021-05-26 09:35:00,158.04,158.09,157.5,157.76,30196.0,150.2858,150.3333,149.7723,150.0195,30196.0
2021-05-26 09:40:00,157.72,157.87,157.37,157.67,27832.0,149.9815,150.1241,149.6487,149.934,27832.0
2021-05-26 09:45:00,157.73,157.99,157.54,157.73,22729.0,149.991,150.2383,149.8103,149.991,22729.0
2021-05-26 09:50:00,157.69,158.2,157.56,158.19,23997.0,149.953,150.4379,149.8293,150.4284,23997.0
2021-05-26 09:55:00,158.16,158.44,158.15,158.27,8482.0,150.3999,150.6662,150.3904,150.5045,8482.0
2021-05-26 10:00:00,158.3,158.61,158.3,158.61,15021.0,150.533,150.8278,150.533,150.8278,15021.0
2021-05-26 10:05:00,158.69,158.7,158.45,158.57,19828.0,150.9039,150.9134,150.6757,150.7898,19828.0
2021-05-26 10:10:00,158.55,158.92,158.55,158.9,14504.0,150.7708,151.1226,150.7708,151.1036,14504.0
2021-05-26 10:15:00,158.88,159.03,158.7,158.95,17300.0,151.0846,151.2272,150.9134,151.1511,17300.0
2021-05-26 10:20:00,158.97,159.11,158.86,159.11,8661.0,151.1702,151.3033,151.0656,151.3033,8661.0
2021-05-26 10:25:00,159.12,159.13,158.76,158.89,5770.0,151.3128,151.3223,150.9705,151.0941,5770.0
2021-05-26 10:30:00,158.92,158.94,158.73,158.86,7228.0,151.1226,151.1416,150.9419,151.0656,7228.0
2021-05-26 10:35:00,158.88,158.91,158.7,158.89,5587.0,151.0846,151.1131,150.9134,151.0941,5587.0
2021-05-26 10:40:00,158.9,158.99,158.85,158.89,6454.0,151.1036,151.1892,151.0561,151.0941,6454.0
2021-05-26 10:45:00,158.88,158.96,158.88,158.93,4305.0,151.0846,151.1607,151.0846,151.1321,4305.0
2021-05-26 10:50:00,158.94,159.0,158.81,158.82,3243.0,151.1416,151.1987,151.018,151.0275,3243.0
2021-05-26 10:55:00,158.86,159.12,158.86,159.11,12493.0,151.0656,151.3128,151.0656,151.3033,12493.0
2021-05-26 11:00:00,159.12,159.17,159.04,159.11,14161.0,151.3128,151.3604,151.2367,151.3033,14161.0
2021-05-26 11:05:00,159.13,159.24,159.09,159.17,9648.0,151.3223,151.4269,151.2843,151.3604,9648.0
2021-05-26 11:10:00,159.13,159.13,158.94,158.94,9669.0,151.3223,151.3223,151.1416,151.1416,9669.0
2021-05-26 11:15:00,158.91,159.0,158.86,158.98,8144.0,151.1131,151.1987,151.0656,151.1797,8144.0
2021-05-26 11:20:00,159.0,159.09,158.77,158.83,9394.0,151.1987,151.2843,150.98,151.037,9394.0
2021-05-26 11:25:00,158.82,158.95,158.67,158.94,8104.0,151.0275,151.1511,150.8849,151.1416,8104.0
2021-05-26 11:30:00,158.91,158.92,158.76,158.89,12194.0,151.1131,151.1226,150.9705,151.0941,12194.0
2021-05-26 11:35:00,158.91,159.07,158.86,159.0,9489.0,151.1131,151.2653,151.0656,151.1987,9489.0
2021-05-26 11:40:00,158.95,159.02,158.93,159.02,9470.0,151.1511,151.2177,151.1321,151.2177,9470.0
2021-05-26 11:45:00,159.03,159.16,159.0,159.16,6364.0,151.2272,151.3508,151.1987,151.3508,6364.0
2021-05-26 11:50:00,159.15,159.23,159.11,159.17,9710.0,151.3413,151.4174,151.3033,151.3604,9710.0
2021-05-26 11:55:00,159.14,159.29,159.14,159.28,18807.0,151.3318,151.4745,151.3318,151.465,18807.0
2021-05-26 12:00:00,159.3,159.34,159.15,159.19,11674.0,151.484,151.522,151.3413,151.3794,11674.0
2021-05-26 12:05:00,159.16,159.29,159.16,159.25,13020.0,151.3508,151.4745,151.3508,151.4364,13020.0
2021-05-26 12:10:00,159.24,159.34,159.23,159.31,8726.0,151.4269,151.522,151.4174,151.4935,8726.0
2021-05-26 12:15:00,159.29,159.36,159.21,159.27,7155.0,151.4745,151.541,151.3984,151.4554,7155.0
2021-05-26 12:20:00,159.29,159.34,159.26,159.3,8840.0,151.4745,151.522,151.4459,151.484,8840.0
2021-05-26 12:25:00,159.28,159.32,159.24,159.28,13015.0,151.465,151.503,151.4269,151.465,13015.0
2021-05-26 12:30:00,159.31,159.38,159.29,159.3,3757.0,151.4935,151.5601,151.4745,151.484,3757.0
2021-05-26 12:35:00,159.35,159.35,159.23,159.24,7403.0,151.5315,151.5315,151.4174,151.4269,7403.0
2021-05-26 12:40:00,159.25,159.31,159.15,159.15,18189.0,151.4364,151.4935,151.3413,151.3413,18189.0
2021-05-26 12:45:00,159.15,159.21,159.1,159.21,11105.0,151.3413,151.3984,151.2938,151.3984,11105.0
2021-05-26 12:50:00,159.2,159.3,159.17,159.3,4509.0,151.3889,151.484,151.3604,151.484,4509.0
2021-05-26 12:55:00,159.23,159.32,159.21,159.32,9741.0,151.4174,151.503,151.3984,151.503,9741.0
2021-05-26 13:00:00,159.33,159.35,159.26,159.3,4923.0,151.5125,151.5315,151.4459,151.484,4923.0
2021-05-26 13:05:00,159.28,159.33,159.11,159.11,17948.0,151.465,151.5125,151.3033,151.3033,17948.0
2021-05-26 13:10:00,159.13,159.24,159.13,159.16,4330.0,151.3223,151.4269,151.3223,151.3508,4330.0
2021-05-26 13:15:00,159.15,159.31,159.14,159.31,6610.0,151.3413,151.4935,151.3318,151.4935,6610.0
2021-05-26 13:20:00,159.28,159.38,158.1,159.27,1005411.0,151.465,151.5601,150.3429,151.4554,1005411.0
2021-05-26 13:25:00,159.26,159.27,159.05,159.18,47908.0,151.4459,151.4554,151.2462,151.3699,47908.0
2021-05-26 13:30:00,159.17,159.19,158.91,159.03,41360.0,151.3604,151.3794,151.1131,151.2272,41360.0
2021-05-26 13:35:00,159.02,159.02,158.77,158.78,19593.0,151.2177,151.2177,150.98,150.9895,19593.0
2021-05-26 13:40:00,158.79,158.84,158.62,158.66,27690.0,150.999,151.0465,150.8373,150.8754,27690.0
2021-05-26 13:45:00,158.67,158.75,158.58,158.59,8192.0,150.8849,150.961,150.7993,150.8088,8192.0
2021-05-26 13:50:00,158.55,158.58,158.43,158.48,15292.0,150.7708,150.7993,150.6567,150.7042,15292.0
2021-05-26 13:55:00,158.48,158.56,158.36,158.38,19850.0,150.7042,150.7803,150.5901,150.6091,19850.0
2021-05-26 14:00:00,158.39,158.41,158.34,158.38,19612.0,150.6186,150.6376,150.5711,150.6091,19612.0
2021-05-26 14:05:00,158.4,158.42,158.3,158.33,33082.0,150.6281,150.6472,150.533,150.5616,33082.0
2021-05-26 14:10:00,158.33,158.47,158.33,158.47,23572.0,150.5616,150.6947,150.5616,150.6947,23572.0
2021-05-26 14:15:00,158.45,158.48,158.33,158.43,14344.0,150.6757,150.7042,150.5616,150.6567,14344.0
2021-05-26 14:20:00,158.45,158.59,158.44,158.58,18465.0,150.6757,150.8088,150.6662,150.7993,18465.0
2021-05-26 14:25:00,158.59,158.61,158.46,158.53,15509.0,150.8088,150.8278,150.6852,150.7518,15509.0
2021-05-26 14:30:00,158.58,158.58,158.4,158.43,17625.0,150.7993,150.7993,150.6281,150.6567,17625.0
2021-05-26 14:35:00,158.44,158.5,158.42,158.44,12174.0,150.6662,150.7232,150.6472,150.6662,12174.0
2021-05-26 14:40:00,158.44,158.45,158.31,158.31,20457.0,150.6662,150.6757,150.5426,150.5426,20457.0
2021-05-26 14:45:00,158.33,158.37,158.27,158.33,45966.0,150.5616,150.5996,150.5045,150.5616,45966.0
2021-05-26 14:50:00,158.31,158.32,158.05,158.1,31627.0,150.5426,150.5521,150.2953,150.3429,31627.0
2021-05-26 14:55:00,158.09,158.15,158.04,158.09,41471.0,150.3333,150.3904,150.2858,150.3333,41471.0
2021-05-26 15:00:00,158.07,158.39,158.05,158.33,22876.0,150.3143,150.6186,150.2953,150.5616,22876.0
2021-05-26 15:05:00,158.34,158.48,158.33,158.41,14713.0,150.5711,150.7042,150.5616,150.6376,14713.0
2021-05-26 15:10:00,158.41,158.43,158.27,158.3,17823.0,150.6376,150.6567,150.5045,150.533,17823.0
2021-05-26 15:15:00,158.29,158.35,158.22,158.27,35253.0,150.5235,150.5806,150.457,150.5045,35253.0
2021-05-26 15:20:00,158.26,158.35,158.1,158.16,32760.0,150.495,150.5806,150.3429,150.3999,32760.0
2021-05-26 15:25:00,158.16,158.36,158.13,158.33,20147.0,150.3999,150.5901,150.3714,150.5616,20147.0
2021-05-26 15:30:00,158.32,158.4,158.27,158.37,26848.0,150.5521,150.6281,150.5045,150.5996,26848.0
2021-05-26 15:35:00,158.39,158.52,158.32,158.42,26356.0,150.6186,150.7422,150.5521,150.6472,26356.0
2021-05-26 15:40:00,158.43,158.45,158.29,158.35,42903.0,150.6567,150.6757,150.5235,150.5806,42903.0
2021-05-26 15:45:00,158.35,158.43,158.29,158.36,41556.0,150.5806,150.6567,150.5235,150.5901,41556.0
2021-05-26 15:50:00,158.33,158.37,158.14,158.33,70035.0,150.5616,150.5996,150.3809,150.5616,70035.0
2021-05-26 15:55:00,158.33,158.58,158.26,158.57,156285.0,150.5616,150.7993,150.495,150.7898,156285.0
2021-05-27 09:30:00,159.99,160.17,159.76,159.92,108888.0,152.1401,152.3113,151.9214,152.0736,108888.0
2021-05-27 09:35:00,159.98,160.1,159.47,159.93,16956.0,152.1306,152.2447,151.6456,152.0831,16956.0
2021-05-27 09:40:00,159.98,160.27,159.8,159.96,26597.0,152.1306,152.4064,151.9594,152.1116,26597.0
2021-05-27 09:45:00,159.96,160.01,159.67,159.9,15554.0,152.1116,152.1591,151.8358,152.0545,15554.0
2021-05-27 09:50:00,159.92,160.25,159.69,160.22,16933.0,152.0736,152.3874,151.8548,152.3588,16933.0
2021-05-27 09:55:00,160.25,160.28,159.93,160.19,16470.0,152.3874,152.4159,152.0831,152.3303,16470.0
2021-05-27 10:00:00,160.06,160.22,159.88,160.17,17368.0,152.2067,152.3588,152.0355,152.3113,17368.0
2021-05-27 10:05:00,160.1,160.29,159.99,160.06,20598.0,152.2447,152.4254,152.1401,152.2067,20598.0
2021-05-27 10:10:00,160.06,160.24,160.04,160.2,23867.0,152.2067,152.3779,152.1877,152.3398,23867.0
2021-05-27 10:15:00,160.18,160.26,160.07,160.1,12722.0,152.3208,152.3969,152.2162,152.2447,12722.0
2021-05-27 10:20:00,160.09,160.1,159.7,159.83,19153.0,152.2352,152.2447,151.8644,151.988,19153.0
2021-05-27 10:25:00,159.87,159.93,159.77,159.82,13696.0,152.026,152.0831,151.9309,151.9785,13696.0
2021-05-27 10:30:00,159.8,159.86,159.46,159.63,13467.0,151.9594,152.0165,151.6361,151.7978,13467.0
2021-05-27 10:35:00,159.62,159.67,159.51,159.55,18691.0,151.7883,151.8358,151.6837,151.7217,18691.0
2021-05-27 10:40:00,159.53,159.58,159.39,159.44,19657.0,151.7027,151.7502,151.5696,151.6171,19657.0
2021-05-27 10:45:00,159.45,159.55,159.42,159.48,13646.0,151.6266,151.7217,151.5981,151.6551,13646.0
2021-05-27 10:50:00,159.47,159.47,158.92,159.19,19627.0,151.6456,151.6456,151.1226,151.3794,19627.0
2021-05-27 10:55:00,159.13,159.21,158.87,158.95,16975.0,151.3223,151.3984,151.0751,151.1511,16975.0
2021-05-27 11:00:00,158.97,159.28,158.95,159.2,17199.0,151.1702,151.465,151.1511,151.3889,17199.0
2021-05-27 11:05:00,159.16,159.46,159.16,159.33,7276.0,151.3508,151.6361,151.3508,151.5125,7276.0
2021-05-27 11:10:00,159.37,159.45,159.32,159.43,6247.0,151.5505,151.6266,151.503,151.6076,6247.0
2021-05-27 11:15:00,159.45,159.54,159.4,159.45,9950.0,151.6266,151.7122,151.5791,151.6266,9950.0
2021-05-27 11:20:00,159.46,159.56,159.44,159.5,12186.0,151.6361,151.7312,151.6171,151.6742,12186.0
2021-05-27 11:25:00,159.5,159.56,159.22,159.22,7867.0,151.6742,151.7312,151.4079,151.4079,7867.0
2021-05-27 11:30:00,159.18,159.3,159.05,159.28,10690.0,151.3699,151.484,151.2462,151.465,10690.0
2021-05-27 11:35:00,159.25,159.42,159.25,159.39,11594.0,151.4364,151.5981,151.4364,151.5696,11594.0
2021-05-27 11:40:00,159.4,159.46,159.26,159.31,8014.0,151.5791,151.6361,151.4459,151.4935,8014.0
2021-05-27 11:45:00,159.31,159.37,159.24,159.28,9631.0,151.4935,151.5505,151.4269,151.465,9631.0
2021-05-27 11:50:00,159.29,159.58,159.29,159.51,8221.0,151.4745,151.7502,151.4745,151.6837,8221.0
2021-05-27 11:55:00,159.55,159.63,159.54,159.59,7800.0,151.7217,151.7978,151.7122,151.7597,7800.0
2021-05-27 12:00:00,159.63,159.67,159.6,159.67,4642.0,151.7978,151.8358,151.7693,151.8358,4642.0
2021-05-27 12:05:00,159.68,159.68,159.56,159.57,7816.0,151.8453,151.8453,151.7312,151.7407,7816.0
2021-05-27 12:10:00,159.58,159.64,159.53,159.56,8387.0,151.7502,151.8073,151.7027,151.7312,8387.0
2021-05-27 12:15:00,159.55,159.69,159.55,159.66,11347.0,151.7217,151.8548,151.7217,151.8263,11347.0
2021-05-27 12:20:00,159.65,159.69,159.61,159.68,11348.0,151.8168,151.8548,151.7788,151.8453,11348.0
2021-05-27 12:25:00,159.67,159.67,159.4,159.45,11272.0,151.8358,151.8358,151.5791,151.6266,11272.0
2021-05-27 12:30:00,159.46,159.54,159.4,159.4,12565.0,151.6361,151.7122,151.5791,151.5791,12565.0
2021-05-27 12:35:00,159.39,159.44,159.28,159.32,7764.0,151.5696,151.6171,151.465,151.503,7764.0
2021-05-27 12:40:00,159.32,159.33,159.25,159.25,7197.0,151.503,151.5125,151.4364,151.4364,7197.0
2021-05-27 12:45:00,159.27,159.28,159.18,159.28,6629.0,151.4554,151.465,151.3699,151.465,6629.0
2021-05-27 12:50:00,159.28,159.3,159.19,159.21,9054.0,151.465,151.484,151.3794,151.3984,9054.0
2021-05-27 12:55:00,159.19,159.23,159.09,159.11,6075.0,151.3794,151.4174,151.2843,151.3033,6075.0
2021-05-27 13:00:00,159.1,159.32,159.1,159.22,8379.0,151.2938,151.503,151.2938,151.4079,8379.0
2021-05-27 13:05:00,159.19,159.22,159.15,159.16,4054.0,151.3794,151.4079,151.3413,151.3508,4054.0
2021-05-27 13:10:00,159.18,159.21,159.07,159.19,9568.0,151.3699,151.3984,151.2653,151.3794,9568.0
2021-05-27 13:15:00,159.15,159.19,159.1,159.12,8213.0,151.3413,151.3794,151.2938,151.3128,8213.0
2021-05-27 13:20:00,159.13,159.22,159.04,159.06,8261.0,151.3223,151.4079,151.2367,151.2558,8261.0
2021-05-27 13:25:00,159.06,159.13,159.01,159.11,10314.0,151.2558,151.3223,151.2082,151.3033,10314.0
2021-05-27 13:30:00,159.09,159.35,159.09,159.26,12106.0,151.2843,151.5315,151.2843,151.4459,12106.0
2021-05-27 13:35:00,159.3,159.3,158.98,159.1,16999.0,151.484,151.484,151.1797,151.2938,16999.0
2021-05-27 13:40:00,159.08,159.2,158.98,159.0,12667.0,151.2748,151.3889,151.1797,151.1987,12667.0
2021-05-27 13:45:00,159.0,159.2,158.85,159.04,61999.0,151.1987,151.3889,151.0561,151.2367,61999.0
2021-05-27 13:50:00,159.06,159.18,159.01,159.18,9466.0,151.2558,151.3699,151.2082,151.3699,9466.0
2021-05-27 13:55:00,159.15,159.3,159.14,159.24,6601.0,151.3413,151.484,151.3318,151.4269,6601.0
2021-05-27 14:00:00,159.24,159.25,159.15,159.22,12334.0,151.4269,151.4364,151.3413,151.4079,12334.0
2021-05-27 14:05:00,159.23,159.33,159.15,159.31,8956.0,151.4174,151.5125,151.3413,151.4935,8956.0
2021-05-27 14:10:00,159.33,159.35,159.23,159.32,10855.0,151.5125,151.5315,151.4174,151.503,10855.0
2021-05-27 14:15:00,159.31,159.38,159.28,159.37,12360.0,151.4935,151.5601,151.465,151.5505,12360.0
2021-05-27 14:20:00,159.34,159.4,159.3,159.37,8348.0,151.522,151.5791,151.484,151.5505,8348.0
2021-05-27 14:25:00,159.38,159.39,159.3,159.38,7594.0,151.5601,151.5696,151.484,151.5601,7594.0
2021-05-27 14:30:00,159.35,159.59,159.35,159.58,8223.0,151.5315,151.7597,151.5315,151.7502,8223.0
2021-05-27 14:35:00,159.58,159.59,159.37,159.4,6252.0,151.7502,151.7597,151.5505,151.5791,6252.0
2021-05-27 14:40:00,159.4,159.44,159.3,159.35,8085.0,151.5791,151.6171,151.484,151.5315,8085.0
2021-05-27 14:45:00,159.36,159.47,159.33,159.44,10210.0,151.541,151.6456,151.5125,151.6171,10210.0
2021-05-27 14:50:00,159.44,159.51,159.35,159.48,8523.0,151.6171,151.6837,151.5315,151.6551,8523.0
2021-05-27 14:55:00,159.47,159.62,159.45,159.57,13871.0,151.6456,151.7883,151.6266,151.7407,13871.0
2021-05-27 15:00:00,159.55,159.56,159.41,159.46,8798.0,151.7217,151.7312,151.5886,151.6361,8798.0
2021-05-27 15:05:00,159.44,159.47,159.35,159.41,10269.0,151.6171,151.6456,151.5315,151.5886,10269.0
2021-05-27 15:10:00,159.42,159.51,159.38,159.51,7385.0,151.5981,151.6837,151.5601,151.6837,7385.0
2021-05-27 15:15:00,159.51,159.67,159.51,159.64,12409.0,151.6837,151.8358,151.6837,151.8073,12409.0
2021-05-27 15:20:00,159.65,159.71,159.51,159.71,18872.0,151.8168,151.8739,151.6837,151.8739,18872.0
2021-05-27 15:25:00,159.71,159.76,159.56,159.6,21682.0,151.8739,151.9214,151.7312,151.7693,21682.0
2021-05-27 15:30:00,159.62,159.82,159.55,159.82,23316.0,151.7883,151.9785,151.7217,151.9785,23316.0
2021-05-27 15:35:00,159.82,160.06,159.82,159.86,29969.0,151.9785,152.2067,151.9785,152.0165,29969.0
2021-05-27 15:40:00,159.87,159.94,159.73,159.73,35973.0,152.026,152.0926,151.8929,151.8929,35973.0
2021-05-27 15:45:00,159.74,159.95,159.73,159.78,37191.0,151.9024,152.1021,151.8929,151.9404,37191.0
2021-05-27 15:50:00,159.81,159.98,159.76,159.98,50442.0,151.969,152.1306,151.9214,152.1306,50442.0
2021-05-27 15:55:00,159.96,160.06,159.7,159.74,160027.0,152.1116,152.2067,151.8644,151.9024,160027.0
2021-05-28 09:30:00,160.26,160.41,158.96,159.86,121874.0,152.3969,152.5395,151.1607,152.0165,121874.0
2021-05-28 09:35:00,159.84,159.84,158.92,159.51,21980.0,151.9975,151.9975,151.1226,151.6837,21980.0
2021-05-28 09:40:00,159.51,159.51,159.05,159.44,16353.0,151.6837,151.6837,151.2462,151.6171,16353.0
2021-05-28 09:45:00,159.53,159.8,159.46,159.79,25903.0,151.7027,151.9594,151.6361,151.9499,25903.0
2021-05-28 09:50:00,159.77,159.79,159.25,159.67,12578.0,151.9309,151.9499,151.4364,151.8358,12578.0
2021-05-28 09:55:00,159.72,159.8,159.47,159.8,13500.0,151.8834,151.9594,151.6456,151.9594,13500.0
2021-05-28 10:00:00,159.8,159.86,159.46,159.67,17576.0,151.9594,152.0165,151.6361,151.8358,17576.0
2021-05-28 10:05:00,159.69,159.7,159.26,159.48,13602.0,151.8548,151.8644,151.4459,151.6551,13602.0
2021-05-28 10:10:00,159.41,159.49,159.18,159.22,9138.0,151.5886,151.6647,151.3699,151.4079,9138.0
2021-05-28 10:15:00,159.27,159.43,159.1,159.15,18261.0,151.4554,151.6076,151.2938,151.3413,18261.0
2021-05-28 10:20:00,159.08,159.18,158.86,159.01,13349.0,151.2748,151.3699,151.0656,151.2082,13349.0
2021-05-28 10:25:00,159.01,159.17,159.0,159.08,9464.0,151.2082,151.3604,151.1987,151.2748,9464.0
2021-05-28 10:30:00,159.1,159.28,159.05,159.1,8442.0,151.2938,151.465,151.2462,151.2938,8442.0
2021-05-28 10:35:00,159.14,159.18,158.98,159.06,10575.0,151.3318,151.3699,151.1797,151.2558,10575.0
2021-05-28 10:40:00,159.04,159.35,159.04,159.3,8281.0,151.2367,151.5315,151.2367,151.484,8281.0
2021-05-28 10:45:00,159.28,159.33,159.09,159.09,10918.0,151.465,151.5125,151.2843,151.2843,10918.0
2021-05-28 10:50:00,159.13,159.55,159.05,159.55,28961.0,151.3223,151.7217,151.2462,151.7217,28961.0
2021-05-28 10:55:00,159.58,159.63,159.47,159.6,9755.0,151.7502,151.7978,151.6456,151.7693,9755.0
2021-05-28 11:00:00,159.68,159.78,159.63,159.74,14275.0,151.8453,151.9404,151.7978,151.9024,14275.0
2021-05-28 11:05:00,159.75,159.86,159.65,159.69,11969.0,151.9119,152.0165,151.8168,151.8548,11969.0
2021-05-28 11:10:00,159.7,159.73,159.6,159.68,9140.0,151.8644,151.8929,151.7693,151.8453,9140.0
2021-05-28 11:15:00,159.68,159.89,159.65,159.81,7870.0,151.8453,152.045,151.8168,151.969,7870.0
2021-05-28 11:20:00,159.88,159.99,159.84,159.95,6025.0,152.0355,152.1401,151.9975,152.1021,6025.0
2021-05-28 11:25:00,159.97,159.98,159.81,159.88,10517.0,152.1211,152.1306,151.969,152.0355,10517.0
2021-05-28 11:30:00,159.91,159.94,159.61,159.74,8532.0,152.064,152.0926,151.7788,151.9024,8532.0
2021-05-28 11:35:00,159.75,159.96,159.72,159.94,6654.0,151.9119,152.1116,151.8834,152.0926,6654.0
2021-05-28 11:40:00,159.9,159.91,159.73,159.84,7806.0,152.0545,152.064,151.8929,151.9975,7806.0
2021-05-28 11:45:00,159.83,159.91,159.74,159.84,6328.0,151.988,152.064,151.9024,151.9975,6328.0
2021-05-28 11:50:00,159.83,159.9,159.82,159.87,6589.0,151.988,152.0545,151.9785,152.026,6589.0
2021-05-28 11:55:00,159.88,160.0,159.88,159.91,7389.0,152.0355,152.1496,152.0355,152.064,7389.0
2021-05-28 12:00:00,159.92,160.0,159.91,159.98,5780.0,152.0736,152.1496,152.064,152.1306,5780.0
2021-05-28 12:05:00,159.97,160.01,159.94,159.96,4938.0,152.1211,152.1591,152.0926,152.1116,4938.0
2021-05-28 12:10:00,159.98,160.07,159.96,160.07,5838.0,152.1306,152.2162,152.1116,152.2162,5838.0
2021-05-28 12:15:00,160.06,160.25,160.06,160.25,14554.0,152.2067,152.3874,152.2067,152.3874,14554.0
2021-05-28 12:20:00,160.25,160.42,160.25,160.3,21428.0,152.3874,152.549,152.3874,152.4349,21428.0
2021-05-28 12:25:00,160.27,160.4,160.2,160.39,24599.0,152.4064,152.53,152.3398,152.5205,24599.0
2021-05-28 12:30:00,160.31,160.33,160.25,160.26,12359.0,152.4444,152.4634,152.3874,152.3969,12359.0
2021-05-28 12:35:00,160.26,160.38,160.26,160.38,9733.0,152.3969,152.511,152.3969,152.511,9733.0
2021-05-28 12:40:00,160.38,160.38,160.28,160.32,12563.0,152.511,152.511,152.4159,152.4539,12563.0
2021-05-28 12:45:00,160.32,160.48,160.22,160.32,21474.0,152.4539,152.6061,152.3588,152.4539,21474.0
2021-05-28 12:50:00,160.31,160.31,160.22,160.22,22944.0,152.4444,152.4444,152.3588,152.3588,22944.0
2021-05-28 12:55:00,160.22,160.32,160.1,160.12,8632.0,152.3588,152.4539,152.2447,152.2637,8632.0
2021-05-28 13:00:00,160.12,160.25,160.12,160.15,11448.0,152.2637,152.3874,152.2637,152.2923,11448.0
2021-05-28 13:05:00,160.13,160.2,160.1,160.14,8845.0,152.2733,152.3398,152.2447,152.2828,8845.0
2021-05-28 13:10:00,160.15,160.16,160.02,160.02,13920.0,152.2923,152.3018,152.1686,152.1686,13920.0
2021-05-28 13:15:00,160.01,160.2,159.99,160.2,8641.0,152.1591,152.3398,152.1401,152.3398,8641.0
2021-05-28 13:20:00,160.23,160.27,160.18,160.25,19030.0,152.3683,152.4064,152.3208,152.3874,19030.0
2021-05-28 13:25:00,160.24,160.26,160.14,160.18,16844.0,152.3779,152.3969,152.2828,152.3208,16844.0
2021-05-28 13:30:00,160.19,160.22,160.15,160.17,22584.0,152.3303,152.3588,152.2923,152.3113,22584.0
2021-05-28 13:35:00,160.18,160.22,160.16,160.2,26383.0,152.3208,152.3588,152.3018,152.3398,26383.0
2021-05-28 13:40:00,160.17,160.25,160.12,160.24,7251.0,152.3113,152.3874,152.2637,152.3779,7251.0
2021-05-28 13:45:00,160.23,160.43,160.22,160.42,4734.0,152.3683,152.5585,152.3588,152.549,4734.0
2021-05-28 13:50:00,160.42,160.5,160.36,160.49,6933.0,152.549,152.6251,152.492,152.6156,6933.0
2021-05-28 13:55:00,160.48,160.59,160.47,160.53,7776.0,152.6061,152.7107,152.5966,152.6536,7776.0
2021-05-28 14:00:00,160.58,160.64,160.44,160.5,34637.0,152.7012,152.7582,152.568,152.6251,34637.0
2021-05-28 14:05:00,160.5,160.5,160.36,160.38,8889.0,152.6251,152.6251,152.492,152.511,8889.0
2021-05-28 14:10:00,160.41,160.42,160.34,160.35,10397.0,152.5395,152.549,152.4729,152.4825,10397.0
2021-05-28 14:15:00,160.34,160.4,160.24,160.37,8880.0,152.4729,152.53,152.3779,152.5015,8880.0
2021-05-28 14:20:00,160.35,160.47,160.35,160.44,8763.0,152.4825,152.5966,152.4825,152.568,8763.0
2021-05-28 14:25:00,160.44,160.47,160.39,160.45,6541.0,152.568,152.5966,152.5205,152.5776,6541.0
2021-05-28 14:30:00,160.46,160.46,160.36,160.45,12748.0,152.5871,152.5871,152.492,152.5776,12748.0
2021-05-28 14:35:00,160.44,160.5,160.4,160.43,12861.0,152.568,152.6251,152.53,152.5585,12861.0
2021-05-28 14:40:00,160.43,160.51,160.42,160.5,16586.0,152.5585,152.6346,152.549,152.6251,16586.0
2021-05-28 14:45:00,160.5,160.52,160.45,160.49,18913.0,152.6251,152.6441,152.5776,152.6156,18913.0
2021-05-28 14:50:00,160.48,160.57,160.48,160.51,19007.0,152.6061,152.6917,152.6061,152.6346,19007.0
2021-05-28 14:55:00,160.51,160.53,160.46,160.48,11979.0,152.6346,152.6536,152.5871,152.6061,11979.0
2021-05-28 15:00:00,160.46,160.57,160.42,160.56,8089.0,152.5871,152.6917,152.549,152.6822,8089.0
2021-05-28 15:05:00,160.55,160.58,160.51,160.56,8127.0,152.6726,152.7012,152.6346,152.6822,8127.0
2021-05-28 15:10:00,160.56,160.56,160.44,160.5,14888.0,152.6822,152.6822,152.568,152.6251,14888.0
2021-05-28 15:15:00,160.5,160.63,160.43,160.55,19142.0,152.6251,152.7487,152.5585,152.6726,19142.0
2021-05-28 15:20:00,160.57,160.61,160.49,160.61,16610.0,152.6917,152.7297,152.6156,152.7297,16610.0
2021-05-28 15:25:00,160.62,160.62,160.48,160.5,12862.0,152.7392,152.7392,152.6061,152.6251,12862.0
2021-05-28 15:30:00,160.5,160.59,160.43,160.47,17737.0,152.6251,152.7107,152.5585,152.5966,17737.0
2021-05-28 15:35:00,160.46,160.57,160.39,160.5,25145.0,152.5871,152.6917,152.5205,152.6251,25145.0
2021-05-28 15:40:00,160.48,160.5,160.39,160.43,26343.0,152.6061,152.6251,152.5205,152.5585,26343.0
2021-05-28 15:45:00,160.43,160.5,160.43,160.46,42875.0,152.5585,152.6251,152.5585,152.5871,42875.0
2021-05-28 15:50:00,160.41,160.49,160.23,160.29,63622.0,152.5395,152.6156,152.3683,152.4254,63622.0
2021-05-28 15:55:00,160.3,160.31,159.97,160.17,198802.0,152.4349,152.4444,152.1211,152.3113,198802.0
2021-06-01 09:30:00,162.51,162.69,162.48,162.57,5453.0,154.5365,154.7076,154.508,154.5935,5453.0
2021-06-01 09:35:00,162.57,162.58,161.89,161.95,127491.0,154.5935,154.603,153.9469,154.004,127491.0
2021-06-01 09:40:00,161.93,162.5,161.76,162.47,103151.0,153.9849,154.527,153.8233,154.4984,103151.0
2021-06-01 09:45:00,162.44,162.84,162.43,162.7,71628.0,154.4699,154.8503,154.4604,154.7172,71628.0
2021-06-01 09:50:00,162.69,162.69,162.06,162.16,23680.0,154.7076,154.7076,154.1086,154.2037,23680.0
2021-06-01 09:55:00,162.16,162.16,161.88,162.08,10995.0,154.2037,154.2037,153.9374,154.1276,10995.0
2021-06-01 10:00:00,162.11,162.5,162.11,162.22,21120.0,154.1561,154.527,154.1561,154.2607,21120.0
2021-06-01 10:05:00,162.18,162.18,161.8,161.84,10766.0,154.2227,154.2227,153.8613,153.8994,10766.0
2021-06-01 10:10:00,161.82,162.02,161.75,162.0,10063.0,153.8803,154.0705,153.8138,154.0515,10063.0
2021-06-01 10:15:00,161.89,162.06,161.57,162.0,14023.0,153.9469,154.1086,153.6426,154.0515,14023.0
2021-06-01 10:20:00,162.03,162.06,161.66,161.77,14844.0,154.08,154.1086,153.7282,153.8328,14844.0
2021-06-01 10:25:00,161.77,161.85,161.55,161.85,9415.0,153.8328,153.9089,153.6236,153.9089,9415.0
2021-06-01 10:30:00,161.87,162.35,161.79,162.26,35840.0,153.9279,154.3843,153.8518,154.2987,35840.0
2021-06-01 10:35:00,162.26,162.36,162.07,162.08,35081.0,154.2987,154.3938,154.1181,154.1276,35081.0
2021-06-01 10:40:00,162.09,162.69,162.09,162.66,83245.0,154.1371,154.7076,154.1371,154.6791,83245.0
2021-06-01 10:45:00,162.63,162.63,162.35,162.44,30665.0,154.6506,154.6506,154.3843,154.4699,30665.0
2021-06-01 10:50:00,162.48,162.63,162.27,162.62,40360.0,154.508,154.6506,154.3083,154.6411,40360.0
2021-06-01 10:55:00,162.64,162.88,162.62,162.88,21793.0,154.6601,154.8883,154.6411,154.8883,21793.0
2021-06-01 11:00:00,162.85,163.03,162.84,162.92,76538.0,154.8598,155.031,154.8503,154.9264,76538.0
2021-06-01 11:05:00,162.94,163.05,162.92,163.03,23758.0,154.9454,155.05,154.9264,155.031,23758.0
2021-06-01 11:10:00,163.02,163.52,163.02,163.51,25480.0,155.0215,155.4969,155.0215,155.4874,25480.0
2021-06-01 11:15:00,163.53,163.77,163.41,163.71,35786.0,155.5064,155.7347,155.3923,155.6776,35786.0
2021-06-01 11:20:00,163.71,163.71,163.3,163.3,43236.0,155.6776,155.6776,155.2877,155.2877,43236.0
2021-06-01 11:25:00,163.24,163.5,163.17,163.41,20029.0,155.2307,155.4779,155.1641,155.3923,20029.0
2021-06-01 11:30:00,163.39,163.5,163.3,163.45,17314.0,155.3733,155.4779,155.2877,155.4304,17314.0
2021-06-01 11:35:00,163.49,163.54,163.38,163.5,72010.0,155.4684,155.5159,155.3638,155.4779,72010.0
2021-06-01 11:40:00,163.5,163.5,163.25,163.26,20770.0,155.4779,155.4779,155.2402,155.2497,20770.0
2021-06-01 11:45:00,163.27,163.31,163.02,163.08,17307.0,155.2592,155.2972,155.0215,155.0785,17307.0
2021-06-01 11:50:00,163.08,163.09,162.83,162.86,13528.0,155.0785,155.088,154.8408,154.8693,13528.0
2021-06-01 11:55:00,162.87,163.09,162.87,163.0,12246.0,154.8788,155.088,154.8788,155.0024,12246.0
2021-06-01 12:00:00,163.03,163.04,162.75,162.78,13702.0,155.031,155.0405,154.7647,154.7932,13702.0
2021-06-01 12:05:00,162.78,162.89,162.7,162.84,14809.0,154.7932,154.8978,154.7172,154.8503,14809.0
2021-06-01 12:10:00,162.86,162.86,162.67,162.71,9845.0,154.8693,154.8693,154.6886,154.7267,9845.0
2021-06-01 12:15:00,162.69,162.82,162.55,162.63,11100.0,154.7076,154.8313,154.5745,154.6506,11100.0
2021-06-01 12:20:00,162.63,162.84,162.63,162.8,14369.0,154.6506,154.8503,154.6506,154.8122,14369.0
2021-06-01 12:25:00,162.83,162.91,162.77,162.87,15367.0,154.8408,154.9169,154.7837,154.8788,15367.0
2021-06-01 12:30:00,162.86,162.97,162.82,162.97,20109.0,154.8693,154.9739,154.8313,154.9739,20109.0
2021-06-01 12:35:00,162.96,163.06,162.94,163.03,16762.0,154.9644,155.0595,154.9454,155.031,16762.0
2021-06-01 12:40:00,163.05,163.11,162.98,162.98,15598.0,155.05,155.107,154.9834,154.9834,15598.0
2021-06-01 12:45:00,163.02,163.05,162.96,162.97,9101.0,155.0215,155.05,154.9644,154.9739,9101.0
2021-06-01 12:50:00,162.95,162.98,162.88,162.92,25825.0,154.9549,154.9834,154.8883,154.9264,25825.0
2021-06-01 12:55:00,162.93,162.98,162.78,162.9,15437.0,154.9359,154.9834,154.7932,154.9073,15437.0
2021-06-01 13:00:00,162.89,162.99,162.84,162.86,18920.0,154.8978,154.9929,154.8503,154.8693,18920.0
2021-06-01 13:05:00,162.83,162.87,162.69,162.85,21578.0,154.8408,154.8788,154.7076,154.8598,21578.0
2021-06-01 13:10:00,162.85,162.89,162.8,162.87,11330.0,154.8598,154.8978,154.8122,154.8788,11330.0
2021-06-01 13:15:00,162.89,162.9,162.73,162.84,19265.0,154.8978,154.9073,154.7457,154.8503,19265.0
2021-06-01 13:20:00,162.86,162.87,162.72,162.75,36459.0,154.8693,154.8788,154.7362,154.7647,36459.0
2021-06-01 13:25:00,162.77,162.92,162.74,162.88,16243.0,154.7837,154.9264,154.7552,154.8883,16243.0
2021-06-01 13:30:00,162.88,162.99,162.78,162.95,14892.0,154.8883,154.9929,154.7932,154.9549,14892.0
2021-06-01 13:35:00,162.96,163.07,162.95,163.04,14083.0,154.9644,155.069,154.9549,155.0405,14083.0
2021-06-01 13:40:00,163.0,163.07,162.97,163.0,18803.0,155.0024,155.069,154.9739,155.0024,18803.0
2021-06-01 13:45:00,163.01,163.07,163.0,163.01,12829.0,155.0119,155.069,155.0024,155.0119,12829.0
2021-06-01 13:50:00,163.02,163.1,163.01,163.06,12250.0,155.0215,155.0975,155.0119,155.0595,12250.0
2021-06-01 13:55:00,163.06,163.17,163.02,163.1,14226.0,155.0595,155.1641,155.0215,155.0975,14226.0
2021-06-01 14:00:00,163.08,163.25,163.0,163.23,11024.0,155.0785,155.2402,155.0024,155.2212,11024.0
2021-06-01 14:05:00,163.22,163.3,163.07,163.1,18885.0,155.2116,155.2877,155.069,155.0975,18885.0
2021-06-01 14:10:00,163.07,163.15,163.0,163.15,11022.0,155.069,155.1451,155.0024,155.1451,11022.0
2021-06-01 14:15:00,163.15,163.34,163.15,163.32,20208.0,155.1451,155.3258,155.1451,155.3067,20208.0
2021-06-01 14:20:00,163.33,163.48,163.32,163.47,12188.0,155.3162,155.4589,155.3067,155.4494,12188.0
2021-06-01 14:25:00,163.47,163.54,163.43,163.51,18040.0,155.4494,155.5159,155.4113,155.4874,18040.0
2021-06-01 14:30:00,163.5,163.51,163.46,163.51,21105.0,155.4779,155.4874,155.4399,155.4874,21105.0
2021-06-01 14:35:00,163.52,163.74,163.51,163.68,21429.0,155.4969,155.7061,155.4874,155.6491,21429.0
2021-06-01 14:40:00,163.68,163.73,163.6,163.7,16228.0,155.6491,155.6966,155.573,155.6681,16228.0
2021-06-01 14:45:00,163.71,163.75,163.63,163.74,19028.0,155.6776,155.7156,155.6015,155.7061,19028.0
2021-06-01 14:50:00,163.73,163.8,163.44,163.74,58994.0,155.6966,155.7632,155.4208,155.7061,58994.0
2021-06-01 14:55:00,163.75,163.87,163.75,163.87,17881.0,155.7156,155.8298,155.7156,155.8298,17881.0
2021-06-01 15:00:00,163.87,163.95,163.81,163.88,29870.0,155.8298,155.9058,155.7727,155.8393,29870.0
2021-06-01 15:05:00,163.88,163.9,163.74,163.9,26259.0,155.8393,155.8583,155.7061,155.8583,26259.0
2021-06-01 15:10:00,163.9,163.91,163.82,163.88,39010.0,155.8583,155.8678,155.7822,155.8393,39010.0
2021-06-01 15:15:00,163.89,164.04,163.86,164.04,26319.0,155.8488,155.9914,155.8202,155.9914,26319.0
2021-06-01 15:20:00,164.04,164.11,163.95,164.07,36034.0,155.9914,156.058,155.9058,156.0199,36034.0
2021-06-01 15:25:00,164.07,164.09,163.94,164.04,32922.0,156.0199,156.039,155.8963,155.9914,32922.0
2021-06-01 15:30:00,164.03,164.05,163.67,163.89,61452.0,155.9819,156.0009,155.6396,155.8488,61452.0
2021-06-01 15:35:00,163.89,163.99,163.86,163.94,37651.0,155.8488,155.9439,155.8202,155.8963,37651.0
2021-06-01 15:40:00,163.94,163.94,163.64,163.75,75123.0,155.8963,155.8963,155.611,155.7156,75123.0
2021-06-01 15:45:00,163.76,164.11,163.73,164.1,86433.0,155.7251,156.058,155.6966,156.0485,86433.0
2021-06-01 15:50:00,164.09,164.1,163.78,164.06,118404.0,156.039,156.0485,155.7442,156.0104,118404.0
2021-06-01 15:55:00,164.06,164.08,163.72,163.75,198370.0,156.0104,156.0294,155.6871,155.7156,198370.0
2021-06-02 09:30:00,164.74,164.86,163.41,163.59,65518.0,156.6571,156.7712,155.3923,155.5635,65518.0
2021-06-02 09:35:00,163.65,164.26,163.5,164.16,32321.0,155.6205,156.2006,155.4779,156.1055,32321.0
2021-06-02 09:40:00,164.15,164.61,164.04,164.53,25287.0,156.096,156.5334,155.9914,156.4574,25287.0
2021-06-02 09:45:00,164.53,164.84,164.48,164.69,23813.0,156.4574,156.7522,156.4098,156.6095,23813.0
2021-06-02 09:50:00,164.69,164.9,164.64,164.74,64699.0,156.6095,156.8092,156.562,156.6571,64699.0
2021-06-02 09:55:00,164.62,164.73,164.32,164.56,35892.0,156.543,156.6476,156.2577,156.4859,35892.0
2021-06-02 10:00:00,164.5,164.88,164.5,164.7,22268.0,156.4288,156.7902,156.4288,156.619,22268.0
2021-06-02 10:05:00,164.73,165.0,164.71,164.72,68254.0,156.6476,156.9043,156.6285,156.638,68254.0
2021-06-02 10:10:00,164.69,165.17,164.66,165.11,51027.0,156.6095,157.066,156.581,157.0089,51027.0
2021-06-02 10:15:00,165.1,165.47,165.08,165.36,43736.0,156.9994,157.3512,156.9804,157.2466,43736.0
2021-06-02 10:20:00,165.36,165.5,165.35,165.45,46501.0,157.2466,157.3798,157.2371,157.3322,46501.0
2021-06-02 10:25:00,165.43,165.58,165.42,165.57,39833.0,157.3132,157.4558,157.3037,157.4463,39833.0
2021-06-02 10:30:00,165.58,165.69,165.28,165.28,43940.0,157.4558,157.5605,157.1706,157.1706,43940.0
2021-06-02 10:35:00,165.28,165.3,164.9,164.97,14293.0,157.1706,157.1896,156.8092,156.8758,14293.0
2021-06-02 10:40:00,164.98,165.07,164.95,165.03,17832.0,156.8853,156.9709,156.8568,156.9328,17832.0
2021-06-02 10:45:00,165.05,165.16,164.9,164.99,11087.0,156.9519,157.0565,156.8092,156.8948,11087.0
2021-06-02 10:50:00,165.02,165.11,164.94,164.95,11452.0,156.9233,157.0089,156.8473,156.8568,11452.0
2021-06-02 10:55:00,164.94,165.27,164.92,164.99,14271.0,156.8473,157.1611,156.8282,156.8948,14271.0
2021-06-02 11:00:00,164.97,165.1,164.73,164.83,21517.0,156.8758,156.9994,156.6476,156.7426,21517.0
2021-06-02 11:05:00,164.82,165.05,164.82,164.89,18614.0,156.7331,156.9519,156.7331,156.7997,18614.0
2021-06-02 11:10:00,164.89,165.13,164.89,165.13,13355.0,156.7997,157.0279,156.7997,157.0279,13355.0
2021-06-02 11:15:00,165.13,165.25,164.85,164.96,27022.0,157.0279,157.142,156.7617,156.8663,27022.0
2021-06-02 11:20:00,164.94,164.99,164.77,164.79,14445.0,156.8473,156.8948,156.6856,156.7046,14445.0
2021-06-02 11:25:00,164.8,164.91,164.77,164.77,9820.0,156.7141,156.8187,156.6856,156.6856,9820.0
2021-06-02 11:30:00,164.78,164.82,164.67,164.8,10402.0,156.6951,156.7331,156.5905,156.7141,10402.0
2021-06-02 11:35:00,164.81,164.82,164.61,164.67,14493.0,156.7236,156.7331,156.5334,156.5905,14493.0
2021-06-02 11:40:00,164.65,164.78,164.61,164.75,12465.0,156.5715,156.6951,156.5334,156.6666,12465.0
2021-06-02 11:45:00,164.76,164.89,164.74,164.86,10035.0,156.6761,156.7997,156.6571,156.7712,10035.0
2021-06-02 11:50:00,164.89,164.9,164.52,164.57,11057.0,156.7997,156.8092,156.4479,156.4954,11057.0
2021-06-02 11:55:00,164.54,164.54,164.28,164.28,11442.0,156.4669,156.4669,156.2196,156.2196,11442.0
2021-06-02 12:00:00,164.28,164.36,164.18,164.28,8267.0,156.2196,156.2957,156.1245,156.2196,8267.0
2021-06-02 12:05:00,164.27,164.29,164.03,164.08,12676.0,156.2101,156.2291,155.9819,156.0294,12676.0
2021-06-02 12:10:00,164.09,164.21,164.07,164.16,9512.0,156.039,156.1531,156.0199,156.1055,9512.0
2021-06-02 12:15:00,164.2,164.2,163.9,163.99,15673.0,156.1436,156.1436,155.8583,155.9439,15673.0
2021-06-02 12:20:00,164.02,164.07,163.93,163.99,23439.0,155.9724,156.0199,155.8868,155.9439,23439.0
2021-06-02 12:25:00,163.98,164.0,163.68,163.76,13565.0,155.9344,155.9534,155.6491,155.7251,13565.0
2021-06-02 12:30:00,163.67,163.74,163.51,163.65,16327.0,155.6396,155.7061,155.4874,155.6205,16327.0
2021-06-02 12:35:00,163.63,163.76,163.6,163.62,16556.0,155.6015,155.7251,155.573,155.592,16556.0
2021-06-02 12:40:00,163.59,163.62,163.38,163.49,14427.0,155.5635,155.592,155.3638,155.4684,14427.0
2021-06-02 12:45:00,163.5,163.68,163.46,163.5,15600.0,155.4779,155.6491,155.4399,155.4779,15600.0
2021-06-02 12:50:00,163.5,163.7,163.5,163.69,13751.0,155.4779,155.6681,155.4779,155.6586,13751.0
2021-06-02 12:55:00,163.71,163.83,163.67,163.79,13663.0,155.6776,155.7917,155.6396,155.7537,13663.0
2021-06-02 13:00:00,163.79,163.81,163.65,163.68,10621.0,155.7537,155.7727,155.6205,155.6491,10621.0
2021-06-02 13:05:00,163.68,163.72,163.65,163.67,7661.0,155.6491,155.6871,155.6205,155.6396,7661.0
2021-06-02 13:10:00,163.67,163.74,163.45,163.48,7333.0,155.6396,155.7061,155.4304,155.4589,7333.0
2021-06-02 13:15:00,163.49,163.51,163.32,163.47,15963.0,155.4684,155.4874,155.3067,155.4494,15963.0
2021-06-02 13:20:00,163.45,163.57,163.39,163.55,32338.0,155.4304,155.5445,155.3733,155.5255,32338.0
2021-06-02 13:25:00,163.54,163.55,163.43,163.52,20371.0,155.5159,155.5255,155.4113,155.4969,20371.0
2021-06-02 13:30:00,163.48,163.61,163.41,163.59,12322.0,155.4589,155.5825,155.3923,155.5635,12322.0
2021-06-02 13:35:00,163.59,163.81,163.59,163.79,16692.0,155.5635,155.7727,155.5635,155.7537,16692.0
2021-06-02 13:40:00,163.78,163.91,163.78,163.8,15452.0,155.7442,155.8678,155.7442,155.7632,15452.0
2021-06-02 13:45:00,163.81,163.95,163.81,163.91,23004.0,155.7727,155.9058,155.7727,155.8678,23004.0
2021-06-02 13:50:00,163.9,163.95,163.86,163.94,13500.0,155.8583,155.9058,155.8202,155.8963,13500.0
2021-06-02 13:55:00,163.93,163.93,163.79,163.88,11218.0,155.8868,155.8868,155.7537,155.8393,11218.0
2021-06-02 14:00:00,163.86,164.14,163.86,164.12,16743.0,155.8202,156.0865,155.8202,156.0675,16743.0
2021-06-02 14:05:00,164.13,164.15,163.91,163.91,15571.0,156.077,156.096,155.8678,155.8678,15571.0
2021-06-02 14:10:00,163.94,164.25,163.9,164.23,10669.0,155.8963,156.1911,155.8583,156.1721,10669.0
2021-06-02 14:15:00,164.21,164.48,164.15,164.39,22728.0,156.1531,156.4098,156.096,156.3242,22728.0
2021-06-02 14:20:00,164.39,164.47,164.34,164.41,20043.0,156.3242,156.4003,156.2767,156.3433,20043.0
2021-06-02 14:25:00,164.41,164.52,164.36,164.52,13852.0,156.3433,156.4479,156.2957,156.4479,13852.0
2021-06-02 14:30:00,164.55,164.61,164.48,164.6,14624.0,156.4764,156.5334,156.4098,156.5239,14624.0
2021-06-02 14:35:00,164.63,164.68,164.59,164.67,14183.0,156.5525,156.6,156.5144,156.5905,14183.0
2021-06-02 14:40:00,164.67,164.7,164.61,164.64,16948.0,156.5905,156.619,156.5334,156.562,16948.0
2021-06-02 14:45:00,164.64,164.68,164.56,164.6,13113.0,156.562,156.6,156.4859,156.5239,13113.0
2021-06-02 14:50:00,164.62,164.62,164.55,164.59,14336.0,156.543,156.543,156.4764,156.5144,14336.0
2021-06-02 14:55:00,164.6,164.86,164.59,164.85,20507.0,156.5239,156.7712,156.5144,156.7617,20507.0
2021-06-02 15:00:00,164.86,164.94,164.72,164.78,23227.0,156.7712,156.8473,156.638,156.6951,23227.0
2021-06-02 15:05:00,164.77,164.81,164.61,164.78,34948.0,156.6856,156.7236,156.5334,156.6951,34948.0
2021-06-02 15:10:00,164.8,164.86,164.77,164.8,17119.0,156.7141,156.7712,156.6856,156.7141,17119.0
2021-06-02 15:15:00,164.8,164.8,164.57,164.57,19977.0,156.7141,156.7141,156.4954,156.4954,19977.0
2021-06-02 15:20:00,164.53,164.57,164.48,164.56,34963.0,156.4574,156.4954,156.4098,156.4859,34963.0
2021-06-02 15:25:00,164.57,164.59,164.49,164.5,26318.0,156.4954,156.5144,156.4193,156.4288,26318.0
2021-06-02 15:30:00,164.5,164.54,164.47,164.5,38924.0,156.4288,156.4669,156.4003,156.4288,38924.0
2021-06-02 15:35:00,164.5,164.54,164.39,164.4,30443.0,156.4288,156.4669,156.3242,156.3337,30443.0
2021-06-02 15:40:00,164.4,164.53,164.34,164.42,62791.0,156.3337,156.4574,156.2767,156.3528,62791.0
2021-06-02 15:45:00,164.42,164.42,164.31,164.33,56977.0,156.3528,156.3528,156.2482,156.2672,56977.0
2021-06-02 15:50:00,164.34,164.38,164.03,164.03,68545.0,156.2767,156.3147,155.9819,155.9819,68545.0
2021-06-02 15:55:00,164.03,164.3,163.94,164.14,186523.0,155.9819,156.2387,155.8963,156.0865,186523.0
2021-06-03 09:30:00,163.68,163.72,162.82,163.03,55721.0,155.6491,155.6871,154.8313,155.031,55721.0
2021-06-03 09:35:00,163.13,163.36,162.87,163.09,25165.0,155.1261,155.3448,154.8788,155.088,25165.0
2021-06-03 09:40:00,163.11,163.38,162.93,163.12,20825.0,155.107,155.3638,154.9359,155.1165,20825.0
2021-06-03 09:45:00,163.09,163.54,163.0,163.36,26267.0,155.088,155.5159,155.0024,155.3448,26267.0
2021-06-03 09:50:00,163.4,163.71,163.27,163.62,21383.0,155.3828,155.6776,155.2592,155.592,21383.0
2021-06-03 09:55:00,163.62,164.11,163.61,163.91,22559.0,155.592,156.058,155.5825,155.8678,22559.0
2021-06-03 10:00:00,163.92,164.05,163.6,163.68,16735.0,155.8773,156.0009,155.573,155.6491,16735.0
2021-06-03 10:05:00,163.68,164.02,163.43,163.87,14134.0,155.6491,155.9724,155.4113,155.8298,14134.0
2021-06-03 10:10:00,163.81,164.02,163.73,163.74,7056.0,155.7727,155.9724,155.6966,155.7061,7056.0
2021-06-03 10:15:00,163.8,163.81,163.55,163.7,10087.0,155.7632,155.7727,155.5255,155.6681,10087.0
2021-06-03 10:20:00,163.66,163.91,163.65,163.84,7963.0,155.6301,155.8678,155.6205,155.8012,7963.0
2021-06-03 10:25:00,163.78,163.81,163.67,163.74,6814.0,155.7442,155.7727,155.6396,155.7061,6814.0
2021-06-03 10:30:00,163.74,164.08,163.66,164.05,19103.0,155.7061,156.0294,155.6301,156.0009,19103.0
2021-06-03 10:35:00,164.05,164.14,163.82,163.83,12407.0,156.0009,156.0865,155.7822,155.7917,12407.0
2021-06-03 10:40:00,163.8,163.95,163.76,163.87,12817.0,155.7632,155.9058,155.7251,155.8298,12817.0
2021-06-03 10:45:00,163.95,164.47,163.89,164.42,9576.0,155.9058,156.4003,155.8488,156.3528,9576.0
2021-06-03 10:50:00,164.43,164.52,164.35,164.41,14494.0,156.3623,156.4479,156.2862,156.3433,14494.0
2021-06-03 10:55:00,164.39,164.57,164.36,164.57,20082.0,156.3242,156.4954,156.2957,156.4954,20082.0
2021-06-03 11:00:00,164.55,164.72,164.38,164.72,12515.0,156.4764,156.638,156.3147,156.638,12515.0
2021-06-03 11:05:00,164.73,164.92,164.69,164.9,9205.0,156.6476,156.8282,156.6095,156.8092,9205.0
2021-06-03 11:10:00,164.89,165.04,164.85,164.96,19442.0,156.7997,156.9423,156.7617,156.8663,19442.0
2021-06-03 11:15:00,164.96,165.03,164.86,164.89,11067.0,156.8663,156.9328,156.7712,156.7997,11067.0
2021-06-03 11:20:00,164.87,165.03,164.75,164.97,13283.0,156.7807,156.9328,156.6666,156.8758,13283.0
2021-06-03 11:25:00,164.96,165.42,164.96,165.37,13305.0,156.8663,157.3037,156.8663,157.2562,13305.0
2021-06-03 11:30:00,165.36,165.38,165.11,165.15,14422.0,157.2466,157.2657,157.0089,157.0469,14422.0
2021-06-03 11:35:00,165.15,165.22,165.08,165.14,14963.0,157.0469,157.1135,156.9804,157.0374,14963.0
2021-06-03 11:40:00,165.14,165.38,165.14,165.31,14922.0,157.0374,157.2657,157.0374,157.1991,14922.0
2021-06-03 11:45:00,165.31,165.37,164.96,164.97,24802.0,157.1991,157.2562,156.8663,156.8758,24802.0
2021-06-03 11:50:00,164.97,165.06,164.86,164.87,18133.0,156.8758,156.9614,156.7712,156.7807,18133.0
2021-06-03 11:55:00,164.8,164.88,164.6,164.68,35757.0,156.7141,156.7902,156.5239,156.6,35757.0
2021-06-03 12:00:00,164.71,164.72,164.51,164.58,19760.0,156.6285,156.638,156.4383,156.5049,19760.0
2021-06-03 12:05:00,164.6,164.69,164.55,164.63,13124.0,156.5239,156.6095,156.4764,156.5525,13124.0
2021-06-03 12:10:00,164.64,164.83,164.62,164.77,18525.0,156.562,156.7426,156.543,156.6856,18525.0
2021-06-03 12:15:00,164.77,164.84,164.69,164.75,15606.0,156.6856,156.7522,156.6095,156.6666,15606.0
2021-06-03 12:20:00,164.77,164.77,164.49,164.49,12345.0,156.6856,156.6856,156.4193,156.4193,12345.0
2021-06-03 12:25:00,164.48,164.75,164.48,164.71,13107.0,156.4098,156.6666,156.4098,156.6285,13107.0
2021-06-03 12:30:00,164.76,164.85,164.63,164.65,12578.0,156.6761,156.7617,156.5525,156.5715,12578.0
2021-06-03 12:35:00,164.66,164.82,164.66,164.78,6783.0,156.581,156.7331,156.581,156.6951,6783.0
2021-06-03 12:40:00,164.81,164.95,164.81,164.92,11175.0,156.7236,156.8568,156.7236,156.8282,11175.0
2021-06-03 12:45:00,164.93,164.95,164.73,164.75,12152.0,156.8377,156.8568,156.6476,156.6666,12152.0
2021-06-03 12:50:00,164.71,164.78,164.66,164.7,10172.0,156.6285,156.6951,156.581,156.619,10172.0
2021-06-03 12:55:00,164.7,164.8,164.66,164.75,13250.0,156.619,156.7141,156.581,156.6666,13250.0
2021-06-03 13:00:00,164.72,164.9,164.7,164.84,10500.0,156.638,156.8092,156.619,156.7522,10500.0
2021-06-03 13:05:00,164.83,164.83,164.5,164.56,20049.0,156.7426,156.7426,156.4288,156.4859,20049.0
2021-06-03 13:10:00,164.63,164.75,164.41,164.53,14287.0,156.5525,156.6666,156.3433,156.4574,14287.0
2021-06-03 13:15:00,164.48,164.72,164.47,164.68,8007.0,156.4098,156.638,156.4003,156.6,8007.0
2021-06-03 13:20:00,164.7,164.87,164.7,164.83,19764.0,156.619,156.7807,156.619,156.7426,19764.0
2021-06-03 13:25:00,164.83,164.89,164.78,164.78,10577.0,156.7426,156.7997,156.6951,156.6951,10577.0
2021-06-03 13:30:00,164.76,164.89,164.73,164.84,8529.0,156.6761,156.7997,156.6476,156.7522,8529.0
2021-06-03 13:35:00,164.86,164.98,164.86,164.97,9991.0,156.7712,156.8853,156.7712,156.8758,9991.0
2021-06-03 13:40:00,164.96,164.98,164.8,164.83,26361.0,156.8663,156.8853,156.7141,156.7426,26361.0
2021-06-03 13:45:00,164.87,164.94,164.76,164.8,10606.0,156.7807,156.8473,156.6761,156.7141,10606.0
2021-06-03 13:50:00,164.8,164.91,164.79,164.81,9199.0,156.7141,156.8187,156.7046,156.7236,9199.0
2021-06-03 13:55:00,164.82,164.9,164.8,164.87,10964.0,156.7331,156.8092,156.7141,156.7807,10964.0
2021-06-03 14:00:00,164.88,164.93,164.76,164.84,12909.0,156.7902,156.8377,156.6761,156.7522,12909.0
2021-06-03 14:05:00,164.83,164.87,164.61,164.65,14063.0,156.7426,156.7807,156.5334,156.5715,14063.0
2021-06-03 14:10:00,164.7,164.73,164.56,164.6,18668.0,156.619,156.6476,156.4859,156.5239,18668.0
2021-06-03 14:15:00,164.6,164.63,164.43,164.59,12595.0,156.5239,156.5525,156.3623,156.5144,12595.0
2021-06-03 14:20:00,164.58,164.63,164.52,164.59,10990.0,156.5049,156.5525,156.4479,156.5144,10990.0
2021-06-03 14:25:00,164.55,164.64,164.51,164.51,13138.0,156.4764,156.562,156.4383,156.4383,13138.0
2021-06-03 14:30:00,164.54,164.66,164.53,164.56,8932.0,156.4669,156.581,156.4574,156.4859,8932.0
2021-06-03 14:35:00,164.59,164.63,164.42,164.48,12139.0,156.5144,156.5525,156.3528,156.4098,12139.0
2021-06-03 14:40:00,164.44,164.51,164.38,164.51,10450.0,156.3718,156.4383,156.3147,156.4383,10450.0
2021-06-03 14:45:00,164.53,164.56,164.43,164.52,10075.0,156.4574,156.4859,156.3623,156.4479,10075.0
2021-06-03 14:50:00,164.52,164.53,164.44,164.5,10305.0,156.4479,156.4574,156.3718,156.4288,10305.0
2021-06-03 14:55:00,164.53,164.59,164.47,164.54,11192.0,156.4574,156.5144,156.4003,156.4669,11192.0
2021-06-03 15:00:00,164.54,164.61,164.48,164.57,22321.0,156.4669,156.5334,156.4098,156.4954,22321.0
2021-06-03 15:05:00,164.56,164.73,164.56,164.73,14253.0,156.4859,156.6476,156.4859,156.6476,14253.0
2021-06-03 15:10:00,164.71,164.79,164.64,164.78,9472.0,156.6285,156.7046,156.562,156.6951,9472.0
2021-06-03 15:15:00,164.75,164.89,164.75,164.83,21026.0,156.6666,156.7997,156.6666,156.7426,21026.0
2021-06-03 15:20:00,164.81,164.81,164.7,164.79,37123.0,156.7236,156.7236,156.619,156.7046,37123.0
2021-06-03 15:25:00,164.8,164.81,164.65,164.81,18289.0,156.7141,156.7236,156.5715,156.7236,18289.0
2021-06-03 15:30:00,164.82,164.83,164.69,164.83,26616.0,156.7331,156.7426,156.6095,156.7426,26616.0
2021-06-03 15:35:00,164.81,164.86,164.77,164.81,30443.0,156.7236,156.7712,156.6856,156.7236,30443.0
2021-06-03 15:40:00,164.82,164.82,164.64,164.72,31204.0,156.7331,156.7331,156.562,156.638,31204.0
2021-06-03 15:45:00,164.72,164.89,164.69,164.89,42291.0,156.638,156.7997,156.6095,156.7997,42291.0
2021-06-03 15:50:00,164.89,165.0,164.59,164.6,53172.0,156.7997,156.9043,156.5144,156.5239,53172.0
2021-06-03 15:55:00,164.59,164.74,164.49,164.52,95304.0,156.5144,156.6571,156.4193,156.4479,95304.0
2021-06-04 09:30:00,165.0,165.29,164.87,165.17,82559.0,156.9043,157.1801,156.7807,157.066,82559.0
2021-06-04 09:35:00,165.25,165.63,165.05,165.47,59577.0,157.142,157.5034,156.9519,157.3512,59577.0
2021-06-04 09:40:00,165.5,165.73,165.23,165.58,53512.0,157.3798,157.5985,157.123,157.4558,53512.0
2021-06-04 09:45:00,165.49,165.57,164.94,164.97,56411.0,157.3703,157.4463,156.8473,156.8758,56411.0
2021-06-04 09:50:00,165.0,165.05,164.24,164.25,33986.0,156.9043,156.9519,156.1816,156.1911,33986.0
2021-06-04 09:55:00,164.28,164.49,164.09,164.35,20325.0,156.2196,156.4193,156.039,156.2862,20325.0
2021-06-04 10:00:00,164.34,164.35,164.08,164.25,26311.0,156.2767,156.2862,156.0294,156.1911,26311.0
2021-06-04 10:05:00,164.25,164.54,164.24,164.49,20601.0,156.1911,156.4669,156.1816,156.4193,20601.0
2021-06-04 10:10:00,164.45,164.48,164.14,164.23,11851.0,156.3813,156.4098,156.0865,156.1721,11851.0
2021-06-04 10:15:00,164.17,164.4,164.1,164.3,16043.0,156.115,156.3337,156.0485,156.2387,16043.0
2021-06-04 10:20:00,164.3,164.52,164.14,164.37,68150.0,156.2387,156.4479,156.0865,156.3052,68150.0
2021-06-04 10:25:00,164.37,164.37,164.05,164.16,23309.0,156.3052,156.3052,156.0009,156.1055,23309.0
2021-06-04 10:30:00,164.17,164.49,164.17,164.42,12863.0,156.115,156.4193,156.115,156.3528,12863.0
2021-06-04 10:35:00,164.44,164.44,164.09,164.14,13364.0,156.3718,156.3718,156.039,156.0865,13364.0
2021-06-04 10:40:00,164.16,164.32,164.09,164.13,36235.0,156.1055,156.2577,156.039,156.077,36235.0
2021-06-04 10:45:00,164.11,164.36,163.9,164.34,34943.0,156.058,156.2957,155.8583,156.2767,34943.0
2021-06-04 10:50:00,164.32,164.32,164.14,164.15,21274.0,156.2577,156.2577,156.0865,156.096,21274.0
2021-06-04 10:55:00,164.15,164.35,164.15,164.32,17095.0,156.096,156.2862,156.096,156.2577,17095.0
2021-06-04 11:00:00,164.33,164.37,164.14,164.14,17981.0,156.2672,156.3052,156.0865,156.0865,17981.0
2021-06-04 11:05:00,164.16,164.45,164.15,164.32,13856.0,156.1055,156.3813,156.096,156.2577,13856.0
2021-06-04 11:10:00,164.33,164.43,164.14,164.15,12664.0,156.2672,156.3623,156.0865,156.096,12664.0
2021-06-04 11:15:00,164.16,164.19,163.86,163.88,9291.0,156.1055,156.134,155.8202,155.8393,9291.0
2021-06-04 11:20:00,163.87,163.88,163.7,163.77,17292.0,155.8298,155.8393,155.6681,155.7347,17292.0
2021-06-04 11:25:00,163.77,163.82,163.46,163.46,25068.0,155.7347,155.7822,155.4399,155.4399,25068.0
2021-06-04 11:30:00,163.46,163.72,163.46,163.52,30036.0,155.4399,155.6871,155.4399,155.4969,30036.0
2021-06-04 11:35:00,163.53,163.65,163.45,163.47,27087.0,155.5064,155.6205,155.4304,155.4494,27087.0
2021-06-04 11:40:00,163.48,163.59,163.38,163.55,21859.0,155.4589,155.5635,155.3638,155.5255,21859.0
2021-06-04 11:45:00,163.57,163.62,163.32,163.5,17821.0,155.5445,155.592,155.3067,155.4779,17821.0
2021-06-04 11:50:00,163.48,163.56,163.44,163.49,15783.0,155.4589,155.535,155.4208,155.4684,15783.0
2021-06-04 11:55:00,163.48,163.73,163.48,163.73,5747.0,155.4589,155.6966,155.4589,155.6966,5747.0
2021-06-04 12:00:00,163.72,163.78,163.67,163.77,9828.0,155.6871,155.7442,155.6396,155.7347,9828.0
2021-06-04 12:05:00,163.77,163.81,163.63,163.73,12589.0,155.7347,155.7727,155.6015,155.6966,12589.0
2021-06-04 12:10:00,163.72,163.96,163.67,163.96,10144.0,155.6871,155.9153,155.6396,155.9153,10144.0
2021-06-04 12:15:00,163.96,164.0,163.87,163.88,12973.0,155.9153,155.9534,155.8298,155.8393,12973.0
2021-06-04 12:20:00,163.85,163.98,163.8,163.98,8391.0,155.8107,155.9344,155.7632,155.9344,8391.0
2021-06-04 12:25:00,164.04,164.08,164.02,164.06,9742.0,155.9914,156.0294,155.9724,156.0104,9742.0
2021-06-04 12:30:00,164.08,164.17,164.06,164.11,29311.0,156.0294,156.115,156.0104,156.058,29311.0
2021-06-04 12:35:00,164.15,164.21,164.14,164.17,10551.0,156.096,156.1531,156.0865,156.115,10551.0
2021-06-04 12:40:00,164.16,164.24,164.13,164.13,10776.0,156.1055,156.1816,156.077,156.077,10776.0
2021-06-04 12:45:00,164.14,164.25,164.14,164.24,9899.0,156.0865,156.1911,156.0865,156.1816,9899.0
2021-06-04 12:50:00,164.24,164.41,164.23,164.41,7960.0,156.1816,156.3433,156.1721,156.3433,7960.0
2021-06-04 12:55:00,164.41,164.43,164.27,164.35,11450.0,156.3433,156.3623,156.2101,156.2862,11450.0
2021-06-04 13:00:00,164.37,164.5,164.35,164.48,15302.0,156.3052,156.4288,156.2862,156.4098,15302.0
2021-06-04 13:05:00,164.47,164.54,164.46,164.48,8329.0,156.4003,156.4669,156.3908,156.4098,8329.0
2021-06-04 13:10:00,164.52,164.55,164.49,164.53,8606.0,156.4479,156.4764,156.4193,156.4574,8606.0
2021-06-04 13:15:00,164.55,164.57,164.46,164.51,12011.0,156.4764,156.4954,156.3908,156.4383,12011.0
2021-06-04 13:20:00,164.49,164.65,164.48,164.62,15447.0,156.4193,156.5715,156.4098,156.543,15447.0
2021-06-04 13:25:00,164.62,164.65,164.46,164.49,14546.0,156.543,156.5715,156.3908,156.4193,14546.0
2021-06-04 13:30:00,164.51,164.54,164.46,164.49,13677.0,156.4383,156.4669,156.3908,156.4193,13677.0
2021-06-04 13:35:00,164.5,164.59,164.48,164.49,12004.0,156.4288,156.5144,156.4098,156.4193,12004.0
2021-06-04 13:40:00,164.47,164.62,164.46,164.54,14007.0,156.4003,156.543,156.3908,156.4669,14007.0
2021-06-04 13:45:00,164.52,164.59,164.47,164.53,9695.0,156.4479,156.5144,156.4003,156.4574,9695.0
2021-06-04 13:50:00,164.51,164.51,164.4,164.47,9569.0,156.4383,156.4383,156.3337,156.4003,9569.0
2021-06-04 13:55:00,164.47,164.58,164.47,164.48,13189.0,156.4003,156.5049,156.4003,156.4098,13189.0
2021-06-04 14:00:00,164.47,164.48,164.36,164.44,10994.0,156.4003,156.4098,156.2957,156.3718,10994.0
2021-06-04 14:05:00,164.46,164.53,164.37,164.46,14882.0,156.3908,156.4574,156.3052,156.3908,14882.0
2021-06-04 14:10:00,164.49,164.64,164.49,164.58,24289.0,156.4193,156.562,156.4193,156.5049,24289.0
2021-06-04 14:15:00,164.58,164.58,164.43,164.49,16579.0,156.5049,156.5049,156.3623,156.4193,16579.0
2021-06-04 14:20:00,164.5,164.75,164.47,164.69,20189.0,156.4288,156.6666,156.4003,156.6095,20189.0
2021-06-04 14:25:00,164.7,164.86,164.67,164.85,24904.0,156.619,156.7712,156.5905,156.7617,24904.0
2021-06-04 14:30:00,164.84,164.96,164.81,164.87,23202.0,156.7522,156.8663,156.7236,156.7807,23202.0
2021-06-04 14:35:00,164.88,164.9,164.82,164.82,20353.0,156.7902,156.8092,156.7331,156.7331,20353.0
2021-06-04 14:40:00,164.81,164.86,164.74,164.85,14085.0,156.7236,156.7712,156.6571,156.7617,14085.0
2021-06-04 14:45:00,164.84,164.92,164.81,164.86,17906.0,156.7522,156.8282,156.7236,156.7712,17906.0
2021-06-04 14:50:00,164.86,165.07,164.84,164.99,27861.0,156.7712,156.9709,156.7522,156.8948,27861.0
2021-06-04 14:55:00,164.99,165.15,164.92,165.08,24348.0,156.8948,157.0469,156.8282,156.9804,24348.0
2021-06-04 15:00:00,165.09,165.14,164.86,164.87,24955.0,156.9899,157.0374,156.7712,156.7807,24955.0
2021-06-04 15:05:00,164.87,164.89,164.73,164.81,17909.0,156.7807,156.7997,156.6476,156.7236,17909.0
2021-06-04 15:10:00,164.81,164.92,164.81,164.84,17079.0,156.7236,156.8282,156.7236,156.7522,17079.0
2021-06-04 15:15:00,164.84,164.9,164.81,164.89,18691.0,156.7522,156.8092,156.7236,156.7997,18691.0
2021-06-04 15:20:00,164.89,164.98,164.86,164.94,17371.0,156.7997,156.8853,156.7712,156.8473,17371.0
2021-06-04 15:25:00,164.94,165.03,164.89,165.03,18364.0,156.8473,156.9328,156.7997,156.9328,18364.0
2021-06-04 15:30:00,165.02,165.06,164.91,165.04,27651.0,156.9233,156.9614,156.8187,156.9423,27651.0
2021-06-04 15:35:00,165.05,165.21,165.02,165.17,32455.0,156.9519,157.104,156.9233,157.066,32455.0
2021-06-04 15:40:00,165.16,165.16,164.99,165.08,57173.0,157.0565,157.0565,156.8948,156.9804,57173.0
2021-06-04 15:45:00,165.07,165.12,165.04,165.12,36578.0,156.9709,157.0184,156.9423,157.0184,36578.0
2021-06-04 15:50:00,165.14,165.3,165.12,165.24,122155.0,157.0374,157.1896,157.0184,157.1325,122155.0
2021-06-04 15:55:00,165.23,165.23,164.91,165.0,201272.0,157.123,157.123,156.8187,156.9043,201272.0
2021-06-07 09:30:00,165.63,166.65,165.42,166.41,96944.0,157.5034,158.4734,157.3037,158.2451,96944.0
2021-06-07 09:35:00,166.43,166.43,165.46,165.9,82970.0,158.2641,158.2641,157.3417,157.7601,82970.0
2021-06-07 09:40:00,165.93,166.18,165.83,166.09,14215.0,157.7887,158.0264,157.6936,157.9408,14215.0
2021-06-07 09:45:00,166.11,166.19,165.84,166.12,16863.0,157.9598,158.0359,157.7031,157.9694,16863.0
2021-06-07 09:50:00,166.03,166.11,165.42,165.77,16204.0,157.8838,157.9598,157.3037,157.6365,16204.0
2021-06-07 09:55:00,165.79,165.97,165.71,165.85,20539.0,157.6555,157.8267,157.5795,157.7126,20539.0
2021-06-07 10:00:00,165.86,166.01,165.7,165.98,30790.0,157.7221,157.8648,157.57,157.8362,30790.0
2021-06-07 10:05:00,165.94,166.2,165.88,166.2,12814.0,157.7982,158.0454,157.7411,158.0454,12814.0
2021-06-07 10:10:00,166.26,166.35,166.01,166.19,26955.0,158.1025,158.1881,157.8648,158.0359,26955.0
2021-06-07 10:15:00,166.2,166.56,166.14,166.47,29065.0,158.0454,158.3878,157.9884,158.3022,29065.0
2021-06-07 10:20:00,166.47,166.57,166.4,166.52,28369.0,158.3022,158.3973,158.2356,158.3497,28369.0
2021-06-07 10:25:00,166.55,166.63,166.41,166.41,18374.0,158.3783,158.4543,158.2451,158.2451,18374.0
2021-06-07 10:30:00,166.41,166.5,166.33,166.33,19571.0,158.2451,158.3307,158.1691,158.1691,19571.0
2021-06-07 10:35:00,166.32,166.39,166.24,166.31,9311.0,158.1595,158.2261,158.0835,158.15,9311.0
2021-06-07 10:40:00,166.31,166.44,166.29,166.39,14473.0,158.15,158.2737,158.131,158.2261,14473.0
2021-06-07 10:45:00,166.35,166.36,166.08,166.14,8801.0,158.1881,158.1976,157.9313,157.9884,8801.0
2021-06-07 10:50:00,166.13,166.35,166.12,166.33,9135.0,157.9789,158.1881,157.9694,158.1691,9135.0
2021-06-07 10:55:00,166.39,166.41,166.1,166.15,17769.0,158.2261,158.2451,157.9503,157.9979,17769.0
2021-06-07 11:00:00,166.14,166.33,166.13,166.21,13264.0,157.9884,158.1691,157.9789,158.0549,13264.0
2021-06-07 11:05:00,166.25,166.3,166.21,166.21,9342.0,158.093,158.1405,158.0549,158.0549,9342.0
2021-06-07 11:10:00,166.28,166.44,166.26,166.35,12215.0,158.1215,158.2737,158.1025,158.1881,12215.0
2021-06-07 11:15:00,166.41,166.44,166.23,166.25,18659.0,158.2451,158.2737,158.074,158.093,18659.0
2021-06-07 11:20:00,166.25,166.26,166.08,166.1,13960.0,158.093,158.1025,157.9313,157.9503,13960.0
2021-06-07 11:25:00,166.1,166.2,166.01,166.2,7196.0,157.9503,158.0454,157.8648,158.0454,7196.0
2021-06-07 11:30:00,166.19,166.31,166.15,166.3,10182.0,158.0359,158.15,157.9979,158.1405,10182.0
2021-06-07 11:35:00,166.29,166.37,166.26,166.26,9288.0,158.131,158.2071,158.1025,158.1025,9288.0
2021-06-07 11:40:00,166.24,166.27,166.19,166.27,6285.0,158.0835,158.112,158.0359,158.112,6285.0
2021-06-07 11:45:00,166.28,166.42,166.23,166.24,11917.0,158.1215,158.2546,158.074,158.0835,11917.0
2021-06-07 11:50:00,166.26,166.29,166.16,166.19,7698.0,158.1025,158.131,158.0074,158.0359,7698.0
2021-06-07 11:55:00,166.2,166.46,166.2,166.46,8689.0,158.0454,158.2927,158.0454,158.2927,8689.0
2021-06-07 12:00:00,166.42,166.49,166.32,166.44,14591.0,158.2546,158.3212,158.1595,158.2737,14591.0
2021-06-07 12:05:00,166.47,166.47,166.36,166.37,6772.0,158.3022,158.3022,158.1976,158.2071,6772.0
2021-06-07 12:10:00,166.36,166.38,166.2,166.21,7395.0,158.1976,158.2166,158.0454,158.0549,7395.0
2021-06-07 12:15:00,166.22,166.36,166.2,166.31,7698.0,158.0644,158.1976,158.0454,158.15,7698.0
2021-06-07 12:20:00,166.3,166.3,166.14,166.22,11887.0,158.1405,158.1405,157.9884,158.0644,11887.0
2021-06-07 12:25:00,166.22,166.24,166.1,166.12,9865.0,158.0644,158.0835,157.9503,157.9694,9865.0
2021-06-07 12:30:00,166.13,166.15,166.05,166.11,7927.0,157.9789,157.9979,157.9028,157.9598,7927.0
2021-06-07 12:35:00,166.12,166.19,166.12,166.15,6584.0,157.9694,158.0359,157.9694,157.9979,6584.0
2021-06-07 12:40:00,166.17,166.28,166.13,166.17,14016.0,158.0169,158.1215,157.9789,158.0169,14016.0
2021-06-07 12:45:00,166.14,166.23,166.09,166.21,6030.0,157.9884,158.074,157.9408,158.0549,6030.0
2021-06-07 12:50:00,166.19,166.33,166.19,166.27,10741.0,158.0359,158.1691,158.0359,158.112,10741.0
2021-06-07 12:55:00,166.26,166.3,166.2,166.21,7054.0,158.1025,158.1405,158.0454,158.0549,7054.0
2021-06-07 13:00:00,166.19,166.2,166.14,166.14,5528.0,158.0359,158.0454,157.9884,157.9884,5528.0
2021-06-07 13:05:00,166.13,166.22,166.13,166.2,4915.0,157.9789,158.0644,157.9789,158.0454,4915.0
2021-06-07 13:10:00,166.22,166.22,166.08,166.13,10166.0,158.0644,158.0644,157.9313,157.9789,10166.0
2021-06-07 13:15:00,166.14,166.19,166.09,166.11,6415.0,157.9884,158.0359,157.9408,157.9598,6415.0
2021-06-07 13:20:00,166.11,166.2,166.07,166.1,9426.0,157.9598,158.0454,157.9218,157.9503,9426.0
2021-06-07 13:25:00,166.1,166.14,166.04,166.09,10797.0,157.9503,157.9884,157.8933,157.9408,10797.0
2021-06-07 13:30:00,166.11,166.12,166.0,166.0,11857.0,157.9598,157.9694,157.8552,157.8552,11857.0
2021-06-07 13:35:00,166.01,166.03,165.93,165.99,6165.0,157.8648,157.8838,157.7887,157.8457,6165.0
2021-06-07 13:40:00,165.99,165.99,165.83,165.92,11380.0,157.8457,157.8457,157.6936,157.7792,11380.0
2021-06-07 13:45:00,165.89,165.95,165.8,165.88,9535.0,157.7506,157.8077,157.6651,157.7411,9535.0
2021-06-07 13:50:00,165.86,165.88,165.71,165.78,8742.0,157.7221,157.7411,157.5795,157.646,8742.0
2021-06-07 13:55:00,165.77,165.78,165.65,165.72,7352.0,157.6365,157.646,157.5224,157.589,7352.0
2021-06-07 14:00:00,165.7,165.79,165.7,165.7,7068.0,157.57,157.6555,157.57,157.57,7068.0
2021-06-07 14:05:00,165.69,165.78,165.66,165.74,7818.0,157.5605,157.646,157.5319,157.608,7818.0
2021-06-07 14:10:00,165.72,165.73,165.61,165.68,8091.0,157.589,157.5985,157.4844,157.5509,8091.0
2021-06-07 14:15:00,165.68,165.75,165.63,165.68,8320.0,157.5509,157.6175,157.5034,157.5509,8320.0
2021-06-07 14:20:00,165.67,165.75,165.56,165.56,10845.0,157.5414,157.6175,157.4368,157.4368,10845.0
2021-06-07 14:25:00,165.58,165.59,165.46,165.47,10294.0,157.4558,157.4654,157.3417,157.3512,10294.0
2021-06-07 14:30:00,165.47,165.48,165.37,165.48,15792.0,157.3512,157.3608,157.2562,157.3608,15792.0
2021-06-07 14:35:00,165.47,165.63,165.45,165.61,12531.0,157.3512,157.5034,157.3322,157.4844,12531.0
2021-06-07 14:40:00,165.64,165.64,165.45,165.51,12312.0,157.5129,157.5129,157.3322,157.3893,12312.0
2021-06-07 14:45:00,165.49,165.49,165.37,165.41,13254.0,157.3703,157.3703,157.2562,157.2942,13254.0
2021-06-07 14:50:00,165.41,165.48,165.37,165.44,11494.0,157.2942,157.3608,157.2562,157.3227,11494.0
2021-06-07 14:55:00,165.43,165.51,165.37,165.44,16430.0,157.3132,157.3893,157.2562,157.3227,16430.0
2021-06-07 15:00:00,165.44,165.58,165.41,165.58,17913.0,157.3227,157.4558,157.2942,157.4558,17913.0
2021-06-07 15:05:00,165.6,165.67,165.59,165.65,14073.0,157.4749,157.5414,157.4654,157.5224,14073.0
2021-06-07 15:10:00,165.64,165.69,165.51,165.54,27403.0,157.5129,157.5605,157.3893,157.4178,27403.0
2021-06-07 15:15:00,165.53,165.63,165.46,165.61,37821.0,157.4083,157.5034,157.3417,157.4844,37821.0
2021-06-07 15:20:00,165.61,165.75,165.58,165.75,15842.0,157.4844,157.6175,157.4558,157.6175,15842.0
2021-06-07 15:25:00,165.74,165.83,165.66,165.73,33249.0,157.608,157.6936,157.5319,157.5985,33249.0
2021-06-07 15:30:00,165.75,165.75,165.6,165.72,19282.0,157.6175,157.6175,157.4749,157.589,19282.0
2021-06-07 15:35:00,165.71,165.74,165.62,165.68,23194.0,157.5795,157.608,157.4939,157.5509,23194.0
2021-06-07 15:40:00,165.68,165.83,165.65,165.78,24491.0,157.5509,157.6936,157.5224,157.646,24491.0
2021-06-07 15:45:00,165.78,165.82,165.7,165.81,21901.0,157.646,157.6841,157.57,157.6746,21901.0
2021-06-07 15:50:00,165.83,165.94,165.71,165.93,54313.0,157.6936,157.7982,157.5795,157.7887,54313.0
2021-06-07 15:55:00,165.94,166.02,165.8,165.92,117634.0,157.7982,157.8743,157.6651,157.7792,117634.0
2021-06-08 09:30:00,164.93,165.0,164.05,164.1,87573.0,156.8377,156.9043,156.0009,156.0485,87573.0
2021-06-08 09:35:00,164.1,164.27,163.63,163.89,53044.0,156.0485,156.2101,155.6015,155.8488,53044.0
2021-06-08 09:40:00,163.81,164.08,163.7,164.08,24711.0,155.7727,156.0294,155.6681,156.0294,24711.0
2021-06-08 09:45:00,163.99,164.28,163.97,164.18,12216.0,155.9439,156.2196,155.9248,156.1245,12216.0
2021-06-08 09:50:00,164.14,164.41,163.97,164.0,17581.0,156.0865,156.3433,155.9248,155.9534,17581.0
2021-06-08 09:55:00,163.99,164.23,163.98,164.21,13048.0,155.9439,156.1721,155.9344,156.1531,13048.0
2021-06-08 10:00:00,164.25,164.69,164.18,164.66,15892.0,156.1911,156.6095,156.1245,156.581,15892.0
2021-06-08 10:05:00,164.71,164.74,164.49,164.63,12070.0,156.6285,156.6571,156.4193,156.5525,12070.0
2021-06-08 10:10:00,164.66,165.1,164.66,165.06,21297.0,156.581,156.9994,156.581,156.9614,21297.0
2021-06-08 10:15:00,165.1,165.19,165.0,165.13,17835.0,156.9994,157.085,156.9043,157.0279,17835.0
2021-06-08 10:20:00,165.17,165.17,164.9,164.9,9990.0,157.066,157.066,156.8092,156.8092,9990.0
2021-06-08 10:25:00,164.95,165.07,164.82,165.06,18661.0,156.8568,156.9709,156.7331,156.9614,18661.0
2021-06-08 10:30:00,165.09,165.15,164.94,165.08,30803.0,156.9899,157.0469,156.8473,156.9804,30803.0
2021-06-08 10:35:00,165.1,165.1,165.0,165.0,13558.0,156.9994,156.9994,156.9043,156.9043,13558.0
2021-06-08 10:40:00,165.01,165.2,164.95,165.2,23894.0,156.9138,157.0945,156.8568,157.0945,23894.0
2021-06-08 10:45:00,165.19,165.31,165.08,165.15,12852.0,157.085,157.1991,156.9804,157.0469,12852.0
2021-06-08 10:50:00,165.19,165.42,165.19,165.42,10105.0,157.085,157.3037,157.085,157.3037,10105.0
2021-06-08 10:55:00,165.42,165.44,165.28,165.35,18872.0,157.3037,157.3227,157.1706,157.2371,18872.0
2021-06-08 11:00:00,165.38,165.52,165.34,165.43,24897.0,157.2657,157.3988,157.2276,157.3132,24897.0
2021-06-08 11:05:00,165.45,165.5,165.18,165.28,15797.0,157.3322,157.3798,157.0755,157.1706,15797.0
2021-06-08 11:10:00,165.31,165.33,164.86,164.87,16996.0,157.1991,157.2181,156.7712,156.7807,16996.0
2021-06-08 11:15:00,164.85,165.2,164.81,165.09,18104.0,156.7617,157.0945,156.7236,156.9899,18104.0
2021-06-08 11:20:00,165.09,165.2,164.94,165.13,30535.0,156.9899,157.0945,156.8473,157.0279,30535.0
2021-06-08 11:25:00,165.08,165.45,165.08,165.39,16857.0,156.9804,157.3322,156.9804,157.2752,16857.0
2021-06-08 11:30:00,165.44,165.75,165.42,165.63,13885.0,157.3227,157.6175,157.3037,157.5034,13885.0
2021-06-08 11:35:00,165.64,165.86,165.62,165.83,14129.0,157.5129,157.7221,157.4939,157.6936,14129.0
2021-06-08 11:40:00,165.88,166.18,165.83,166.17,14812.0,157.7411,158.0264,157.6936,158.0169,14812.0
2021-06-08 11:45:00,166.18,166.29,166.14,166.21,8787.0,158.0264,158.131,157.9884,158.0549,8787.0
2021-06-08 11:50:00,166.25,166.6,166.25,166.4,21381.0,158.093,158.4258,158.093,158.2356,21381.0
2021-06-08 11:55:00,166.49,166.74,166.44,166.72,12732.0,158.3212,158.5589,158.2737,158.5399,12732.0
2021-06-08 12:00:00,166.74,166.81,166.61,166.71,10124.0,158.5589,158.6255,158.4353,158.5304,10124.0
2021-06-08 12:05:00,166.72,166.86,166.69,166.85,6340.0,158.5399,158.673,158.5114,158.6635,6340.0
2021-06-08 12:10:00,166.81,166.86,166.76,166.84,10478.0,158.6255,158.673,158.578,158.654,10478.0
2021-06-08 12:15:00,166.8,166.88,166.73,166.8,7860.0,158.616,158.6921,158.5494,158.616,7860.0
2021-06-08 12:20:00,166.76,166.76,166.6,166.61,9236.0,158.578,158.578,158.4258,158.4353,9236.0
2021-06-08 12:25:00,166.65,166.82,166.65,166.78,6205.0,158.4734,158.635,158.4734,158.597,6205.0
2021-06-08 12:30:00,166.78,166.87,166.69,166.87,16282.0,158.597,158.6826,158.5114,158.6826,16282.0
2021-06-08 12:35:00,166.87,166.9,166.76,166.76,5997.0,158.6826,158.7111,158.578,158.578,5997.0
2021-06-08 12:40:00,166.76,166.83,166.76,166.83,6826.0,158.578,158.6445,158.578,158.6445,6826.0
2021-06-08 12:45:00,166.82,166.86,166.69,166.86,9184.0,158.635,158.673,158.5114,158.673,9184.0
2021-06-08 12:50:00,166.84,166.97,166.84,166.94,15989.0,158.654,158.7776,158.654,158.7491,15989.0
2021-06-08 12:55:00,166.94,166.94,166.73,166.77,3892.0,158.7491,158.7491,158.5494,158.5875,3892.0
2021-06-08 13:00:00,166.8,166.9,166.78,166.85,7537.0,158.616,158.7111,158.597,158.6635,7537.0
2021-06-08 13:05:00,166.85,166.91,166.79,166.88,7102.0,158.6635,158.7206,158.6065,158.6921,7102.0
2021-06-08 13:10:00,166.88,166.97,166.82,166.83,12137.0,158.6921,158.7776,158.635,158.6445,12137.0
2021-06-08 13:15:00,166.8,166.9,166.8,166.87,6245.0,158.616,158.7111,158.616,158.6826,6245.0
2021-06-08 13:20:00,166.89,166.96,166.81,166.83,8735.0,158.7016,158.7681,158.6255,158.6445,8735.0
2021-06-08 13:25:00,166.84,166.89,166.82,166.84,8798.0,158.654,158.7016,158.635,158.654,8798.0
2021-06-08 13:30:00,166.82,166.96,166.79,166.92,7871.0,158.635,158.7681,158.6065,158.7301,7871.0
2021-06-08 13:35:00,166.88,166.94,166.82,166.91,9134.0,158.6921,158.7491,158.635,158.7206,9134.0
2021-06-08 13:40:00,166.91,167.11,166.91,167.0,46353.0,158.7206,158.9108,158.7206,158.8062,46353.0
2021-06-08 13:45:00,167.0,167.1,166.89,167.0,44117.0,158.8062,158.9013,158.7016,158.8062,44117.0
2021-06-08 13:50:00,167.0,167.03,166.78,166.85,9434.0,158.8062,158.8347,158.597,158.6635,9434.0
2021-06-08 13:55:00,166.85,166.91,166.81,166.91,6997.0,158.6635,158.7206,158.6255,158.7206,6997.0
2021-06-08 14:00:00,166.91,166.97,166.82,166.85,10039.0,158.7206,158.7776,158.635,158.6635,10039.0
2021-06-08 14:05:00,166.95,167.0,166.85,166.92,9654.0,158.7586,158.8062,158.6635,158.7301,9654.0
2021-06-08 14:10:00,166.92,166.97,166.86,166.88,12855.0,158.7301,158.7776,158.673,158.6921,12855.0
2021-06-08 14:15:00,166.84,166.97,166.82,166.91,5753.0,158.654,158.7776,158.635,158.7206,5753.0
2021-06-08 14:20:00,166.93,166.98,166.87,166.98,12419.0,158.7396,158.7872,158.6826,158.7872,12419.0
2021-06-08 14:25:00,166.98,167.06,166.9,167.06,11763.0,158.7872,158.8632,158.7111,158.8632,11763.0
2021-06-08 14:30:00,167.06,167.09,166.98,167.04,9665.0,158.8632,158.8918,158.7872,158.8442,9665.0
2021-06-08 14:35:00,167.02,167.14,166.97,167.13,8434.0,158.8252,158.9393,158.7776,158.9298,8434.0
2021-06-08 14:40:00,167.14,167.14,166.98,166.98,22165.0,158.9393,158.9393,158.7872,158.7872,22165.0
2021-06-08 14:45:00,166.97,167.04,166.92,167.03,8499.0,158.7776,158.8442,158.7301,158.8347,8499.0
2021-06-08 14:50:00,167.02,167.1,167.0,167.07,9577.0,158.8252,158.9013,158.8062,158.8727,9577.0
2021-06-08 14:55:00,167.07,167.11,166.92,166.95,19485.0,158.8727,158.9108,158.7301,158.7586,19485.0
2021-06-08 15:00:00,166.94,166.99,166.9,166.91,17001.0,158.7491,158.7967,158.7111,158.7206,17001.0
2021-06-08 15:05:00,166.9,166.99,166.87,166.89,18005.0,158.7111,158.7967,158.6826,158.7016,18005.0
2021-06-08 15:10:00,166.91,166.93,166.84,166.88,16338.0,158.7206,158.7396,158.654,158.6921,16338.0
2021-06-08 15:15:00,166.86,166.89,166.78,166.87,14878.0,158.673,158.7016,158.597,158.6826,14878.0
2021-06-08 15:20:00,166.86,166.95,166.71,166.71,27144.0,158.673,158.7586,158.5304,158.5304,27144.0
2021-06-08 15:25:00,166.7,166.74,166.6,166.61,25641.0,158.5209,158.5589,158.4258,158.4353,25641.0
2021-06-08 15:30:00,166.6,166.6,166.36,166.52,50489.0,158.4258,158.4258,158.1976,158.3497,50489.0
2021-06-08 15:35:00,166.5,166.61,166.45,166.59,17529.0,158.3307,158.4353,158.2832,158.4163,17529.0
2021-06-08 15:40:00,166.58,166.63,166.45,166.58,16373.0,158.4068,158.4543,158.2832,158.4068,16373.0
2021-06-08 15:45:00,166.57,166.66,166.53,166.58,16354.0,158.3973,158.4829,158.3592,158.4068,16354.0
2021-06-08 15:50:00,166.61,166.79,166.52,166.77,35482.0,158.4353,158.6065,158.3497,158.5875,35482.0
2021-06-08 15:55:00,166.77,166.79,166.47,166.47,68996.0,158.5875,158.6065,158.3022,158.3022,68996.0
2021-06-09 09:30:00,165.27,166.14,164.89,165.55,63050.0,157.1611,157.9884,156.7997,157.4273,63050.0
2021-06-09 09:35:00,165.47,165.56,164.6,164.78,33537.0,157.3512,157.4368,156.5239,156.6951,33537.0
2021-06-09 09:40:00,164.82,165.03,164.64,164.9,14750.0,156.7331,156.9328,156.562,156.8092,14750.0
2021-06-09 09:45:00,164.9,165.13,164.69,164.75,27416.0,156.8092,157.0279,156.6095,156.6666,27416.0
2021-06-09 09:50:00,164.8,164.91,164.35,164.46,28338.0,156.7141,156.8187,156.2862,156.3908,28338.0
2021-06-09 09:55:00,164.42,164.59,164.27,164.57,25861.0,156.3528,156.5144,156.2101,156.4954,25861.0
2021-06-09 10:00:00,164.58,164.66,164.12,164.26,26603.0,156.5049,156.581,156.0675,156.2006,26603.0
2021-06-09 10:05:00,164.24,164.25,164.03,164.25,23575.0,156.1816,156.1911,155.9819,156.1911,23575.0
2021-06-09 10:10:00,164.26,164.39,164.13,164.33,16797.0,156.2006,156.3242,156.077,156.2672,16797.0
2021-06-09 10:15:00,164.3,164.3,164.11,164.25,32103.0,156.2387,156.2387,156.058,156.1911,32103.0
2021-06-09 10:20:00,164.27,164.51,164.21,164.36,24669.0,156.2101,156.4383,156.1531,156.2957,24669.0
2021-06-09 10:25:00,164.36,164.7,164.35,164.65,12031.0,156.2957,156.619,156.2862,156.5715,12031.0
2021-06-09 10:30:00,164.63,164.81,164.58,164.74,8405.0,156.5525,156.7236,156.5049,156.6571,8405.0
2021-06-09 10:35:00,164.74,164.91,164.66,164.69,10234.0,156.6571,156.8187,156.581,156.6095,10234.0
2021-06-09 10:40:00,164.68,164.7,164.57,164.64,14146.0,156.6,156.619,156.4954,156.562,14146.0
2021-06-09 10:45:00,164.67,165.0,164.67,164.98,12393.0,156.5905,156.9043,156.5905,156.8853,12393.0
2021-06-09 10:50:00,165.0,165.09,164.97,165.07,10261.0,156.9043,156.9899,156.8758,156.9709,10261.0
2021-06-09 10:55:00,165.07,165.25,165.04,165.19,11499.0,156.9709,157.142,156.9423,157.085,11499.0
2021-06-09 11:00:00,165.2,165.25,165.09,165.21,17226.0,157.0945,157.142,156.9899,157.104,17226.0
2021-06-09 11:05:00,165.22,165.38,165.22,165.35,10963.0,157.1135,157.2657,157.1135,157.2371,10963.0
2021-06-09 11:10:00,165.34,165.39,165.14,165.14,27185.0,157.2276,157.2752,157.0374,157.0374,27185.0
2021-06-09 11:15:00,165.14,165.33,165.14,165.24,18453.0,157.0374,157.2181,157.0374,157.1325,18453.0
2021-06-09 11:20:00,165.24,165.38,165.22,165.31,14974.0,157.1325,157.2657,157.1135,157.1991,14974.0
2021-06-09 11:25:00,165.32,165.34,165.2,165.25,9446.0,157.2086,157.2276,157.0945,157.142,9446.0
2021-06-09 11:30:00,165.22,165.26,165.14,165.26,8740.0,157.1135,157.1516,157.0374,157.1516,8740.0
2021-06-09 11:35:00,165.25,165.26,165.19,165.21,5323.0,157.142,157.1516,157.085,157.104,5323.0
2021-06-09 11:40:00,165.25,165.3,165.13,165.25,10657.0,157.142,157.1896,157.0279,157.142,10657.0
2021-06-09 11:45:00,165.28,165.49,165.27,165.46,9992.0,157.1706,157.3703,157.1611,157.3417,9992.0
2021-06-09 11:50:00,165.42,165.46,165.28,165.28,10142.0,157.3037,157.3417,157.1706,157.1706,10142.0
2021-06-09 11:55:00,165.3,165.3,165.11,165.14,9184.0,157.1896,157.1896,157.0089,157.0374,9184.0
2021-06-09 12:00:00,165.11,165.14,165.02,165.11,9616.0,157.0089,157.0374,156.9233,157.0089,9616.0
2021-06-09 12:05:00,165.12,165.17,165.05,165.17,4785.0,157.0184,157.066,156.9519,157.066,4785.0
2021-06-09 12:10:00,165.15,165.27,165.14,165.2,10431.0,157.0469,157.1611,157.0374,157.0945,10431.0
2021-06-09 12:15:00,165.2,165.22,165.06,165.1,9899.0,157.0945,157.1135,156.9614,156.9994,9899.0
2021-06-09 12:20:00,165.13,165.28,165.12,165.24,56372.0,157.0279,157.1706,157.0184,157.1325,56372.0
2021-06-09 12:25:00,165.28,165.33,165.23,165.26,11521.0,157.1706,157.2181,157.123,157.1516,11521.0
2021-06-09 12:30:00,165.25,165.26,165.19,165.23,5410.0,157.142,157.1516,157.085,157.123,5410.0
2021-06-09 12:35:00,165.23,165.28,165.21,165.23,8724.0,157.123,157.1706,157.104,157.123,8724.0
2021-06-09 12:40:00,165.24,165.25,165.1,165.1,6854.0,157.1325,157.142,156.9994,156.9994,6854.0
2021-06-09 12:45:00,165.06,165.11,165.06,165.06,6155.0,156.9614,157.0089,156.9614,156.9614,6155.0
2021-06-09 12:50:00,165.07,165.21,165.07,165.13,12805.0,156.9709,157.104,156.9709,157.0279,12805.0
2021-06-09 12:55:00,165.14,165.14,164.99,165.0,9842.0,157.0374,157.0374,156.8948,156.9043,9842.0
2021-06-09 13:00:00,165.02,165.04,164.97,165.01,12361.0,156.9233,156.9423,156.8758,156.9138,12361.0
2021-06-09 13:05:00,165.01,165.07,164.95,165.03,6917.0,156.9138,156.9709,156.8568,156.9328,6917.0
2021-06-09 13:10:00,165.05,165.05,164.72,164.73,21528.0,156.9519,156.9519,156.638,156.6476,21528.0
2021-06-09 13:15:00,164.72,164.81,164.69,164.78,11313.0,156.638,156.7236,156.6095,156.6951,11313.0
2021-06-09 13:20:00,164.78,164.78,164.68,164.73,11063.0,156.6951,156.6951,156.6,156.6476,11063.0
2021-06-09 13:25:00,164.71,164.86,164.69,164.83,10527.0,156.6285,156.7712,156.6095,156.7426,10527.0
2021-06-09 13:30:00,164.8,164.8,164.66,164.7,8054.0,156.7141,156.7141,156.581,156.619,8054.0
2021-06-09 13:35:00,164.7,164.72,164.57,164.7,8990.0,156.619,156.638,156.4954,156.619,8990.0
2021-06-09 13:40:00,164.72,164.74,164.63,164.73,7186.0,156.638,156.6571,156.5525,156.6476,7186.0
2021-06-09 13:45:00,164.74,164.76,164.63,164.66,5546.0,156.6571,156.6761,156.5525,156.581,5546.0
2021-06-09 13:50:00,164.67,164.74,164.65,164.7,10201.0,156.5905,156.6571,156.5715,156.619,10201.0
2021-06-09 13:55:00,164.69,164.75,164.64,164.67,8778.0,156.6095,156.6666,156.562,156.5905,8778.0
2021-06-09 14:00:00,164.68,164.76,164.59,164.64,19752.0,156.6,156.6761,156.5144,156.562,19752.0
2021-06-09 14:05:00,164.65,164.75,164.65,164.75,20337.0,156.5715,156.6666,156.5715,156.6666,20337.0
2021-06-09 14:10:00,164.75,164.81,164.6,164.69,11507.0,156.6666,156.7236,156.5239,156.6095,11507.0
2021-06-09 14:15:00,164.68,164.68,164.56,164.56,10756.0,156.6,156.6,156.4859,156.4859,10756.0
2021-06-09 14:20:00,164.54,164.6,164.52,164.59,13800.0,156.4669,156.5239,156.4479,156.5144,13800.0
2021-06-09 14:25:00,164.59,164.75,164.59,164.72,8763.0,156.5144,156.6666,156.5144,156.638,8763.0
2021-06-09 14:30:00,164.71,164.77,164.68,164.77,8216.0,156.6285,156.6856,156.6,156.6856,8216.0
2021-06-09 14:35:00,164.78,164.8,164.65,164.65,10915.0,156.6951,156.7141,156.5715,156.5715,10915.0
2021-06-09 14:40:00,164.64,164.69,164.61,164.65,9701.0,156.562,156.6095,156.5334,156.5715,9701.0
2021-06-09 14:45:00,164.66,164.68,164.59,164.61,17735.0,156.581,156.6,156.5144,156.5334,17735.0
2021-06-09 14:50:00,164.61,164.71,164.57,164.7,26560.0,156.5334,156.6285,156.4954,156.619,26560.0
2021-06-09 14:55:00,164.69,164.7,164.63,164.64,21089.0,156.6095,156.619,156.5525,156.562,21089.0
2021-06-09 15:00:00,164.63,164.69,164.58,164.64,14142.0,156.5525,156.6095,156.5049,156.562,14142.0
2021-06-09 15:05:00,164.63,164.65,164.47,164.48,18652.0,156.5525,156.5715,156.4003,156.4098,18652.0
2021-06-09 15:10:00,164.47,164.61,164.44,164.52,61063.0,156.4003,156.5334,156.3718,156.4479,61063.0
2021-06-09 15:15:00,164.51,164.61,164.44,164.49,24250.0,156.4383,156.5334,156.3718,156.4193,24250.0
2021-06-09 15:20:00,164.49,164.49,164.18,164.29,88062.0,156.4193,156.4193,156.1245,156.2291,88062.0
2021-06-09 15:25:00,164.3,164.35,164.11,164.13,34817.0,156.2387,156.2862,156.058,156.077,34817.0
2021-06-09 15:30:00,164.11,164.31,164.08,164.27,28245.0,156.058,156.2482,156.0294,156.2101,28245.0
2021-06-09 15:35:00,164.27,164.29,164.09,164.11,46589.0,156.2101,156.2291,156.039,156.058,46589.0
2021-06-09 15:40:00,164.11,164.13,163.8,163.87,76355.0,156.058,156.077,155.7632,155.8298,76355.0
2021-06-09 15:45:00,163.84,164.0,163.83,163.94,66600.0,155.8012,155.9534,155.7917,155.8963,66600.0
2021-06-09 15:50:00,163.96,164.13,163.87,163.98,77333.0,155.9153,156.077,155.8298,155.9344,77333.0
2021-06-09 15:55:00,163.99,164.15,163.91,164.08,156611.0,155.9439,156.096,155.8678,156.0294,156611.0
2021-06-10 09:30:00,165.18,165.21,164.48,164.59,93911.0,157.0755,157.104,156.4098,156.5144,93911.0
2021-06-10 09:35:00,164.53,164.96,164.35,164.78,36563.0,156.4574,156.8663,156.2862,156.6951,36563.0
2021-06-10 09:40:00,164.8,164.94,164.33,164.48,20677.0,156.7141,156.8473,156.2672,156.4098,20677.0
2021-06-10 09:45:00,164.45,164.65,164.15,164.2,19630.0,156.3813,156.5715,156.096,156.1436,19630.0
2021-06-10 09:50:00,164.21,164.25,163.92,163.94,19707.0,156.1531,156.1911,155.8773,155.8963,19707.0
2021-06-10 09:55:00,164.01,164.1,163.86,163.9,16809.0,155.9629,156.0485,155.8202,155.8583,16809.0
2021-06-10 10:00:00,163.95,164.04,163.73,163.84,24905.0,155.9058,155.9914,155.6966,155.8012,24905.0
2021-06-10 10:05:00,163.84,163.88,163.44,163.46,25823.0,155.8012,155.8393,155.4208,155.4399,25823.0
2021-06-10 10:10:00,163.4,163.48,163.32,163.42,12884.0,155.3828,155.4589,155.3067,155.4018,12884.0
2021-06-10 10:15:00,163.43,163.58,163.35,163.37,12631.0,155.4113,155.554,155.3353,155.3543,12631.0
2021-06-10 10:20:00,163.33,163.49,163.18,163.28,11244.0,155.3162,155.4684,155.1736,155.2687,11244.0
2021-06-10 10:25:00,163.41,163.48,163.18,163.25,12437.0,155.3923,155.4589,155.1736,155.2402,12437.0
2021-06-10 10:30:00,163.29,163.35,162.92,163.17,14566.0,155.2782,155.3353,154.9264,155.1641,14566.0
2021-06-10 10:35:00,163.21,163.25,163.03,163.03,8069.0,155.2021,155.2402,155.031,155.031,8069.0
2021-06-10 10:40:00,162.99,163.04,162.92,163.01,7838.0,154.9929,155.0405,154.9264,155.0119,7838.0
2021-06-10 10:45:00,163.0,163.0,162.8,162.82,13422.0,155.0024,155.0024,154.8122,154.8313,13422.0
2021-06-10 10:50:00,162.8,162.96,162.56,162.56,11151.0,154.8122,154.9644,154.584,154.584,11151.0
2021-06-10 10:55:00,162.52,162.94,162.44,162.89,13431.0,154.546,154.9454,154.4699,154.8978,13431.0
2021-06-10 11:00:00,162.89,163.12,162.83,163.08,15755.0,154.8978,155.1165,154.8408,155.0785,15755.0
2021-06-10 11:05:00,163.06,163.18,162.88,163.11,8283.0,155.0595,155.1736,154.8883,155.107,8283.0
2021-06-10 11:10:00,163.09,163.23,163.07,163.14,12745.0,155.088,155.2212,155.069,155.1356,12745.0
2021-06-10 11:15:00,163.11,163.35,163.11,163.25,10948.0,155.107,155.3353,155.107,155.2402,10948.0
2021-06-10 11:20:00,163.26,163.26,163.06,163.11,7204.0,155.2497,155.2497,155.0595,155.107,7204.0
2021-06-10 11:25:00,163.07,163.12,163.0,163.03,6273.0,155.069,155.1165,155.0024,155.031,6273.0
2021-06-10 11:30:00,163.05,163.08,162.97,163.03,3745.0,155.05,155.0785,154.9739,155.031,3745.0
2021-06-10 11:35:00,163.06,163.24,163.06,163.16,6830.0,155.0595,155.2307,155.0595,155.1546,6830.0
2021-06-10 11:40:00,163.17,163.19,162.95,163.1,8249.0,155.1641,155.1831,154.9549,155.0975,8249.0
2021-06-10 11:45:00,163.03,163.16,162.99,163.16,4471.0,155.031,155.1546,154.9929,155.1546,4471.0
2021-06-10 11:50:00,163.16,163.19,163.1,163.17,10109.0,155.1546,155.1831,155.0975,155.1641,10109.0
2021-06-10 11:55:00,163.17,163.25,163.14,163.16,6301.0,155.1641,155.2402,155.1356,155.1546,6301.0
2021-06-10 12:00:00,163.2,163.26,163.11,163.14,18893.0,155.1926,155.2497,155.107,155.1356,18893.0
2021-06-10 12:05:00,163.13,163.13,162.79,162.84,16049.0,155.1261,155.1261,154.8027,154.8503,16049.0
2021-06-10 12:10:00,162.9,162.91,162.49,162.54,22752.0,154.9073,154.9169,154.5175,154.565,22752.0
2021-06-10 12:15:00,162.56,162.81,162.56,162.8,8853.0,154.584,154.8218,154.584,154.8122,8853.0
2021-06-10 12:20:00,162.78,162.89,162.64,162.87,12058.0,154.7932,154.8978,154.6601,154.8788,12058.0
2021-06-10 12:25:00,162.87,162.92,162.75,162.83,6900.0,154.8788,154.9264,154.7647,154.8408,6900.0
2021-06-10 12:30:00,162.86,163.03,162.86,162.97,6214.0,154.8693,155.031,154.8693,154.9739,6214.0
2021-06-10 12:35:00,162.97,162.97,162.79,162.87,12918.0,154.9739,154.9739,154.8027,154.8788,12918.0
2021-06-10 12:40:00,162.82,162.82,162.64,162.77,41374.0,154.8313,154.8313,154.6601,154.7837,41374.0
2021-06-10 12:45:00,162.79,162.81,162.71,162.73,16377.0,154.8027,154.8218,154.7267,154.7457,16377.0
2021-06-10 12:50:00,162.73,162.76,162.64,162.71,22353.0,154.7457,154.7742,154.6601,154.7267,22353.0
2021-06-10 12:55:00,162.7,162.7,162.52,162.62,30784.0,154.7172,154.7172,154.546,154.6411,30784.0
2021-06-10 13:00:00,162.63,162.67,162.59,162.62,21753.0,154.6506,154.6886,154.6126,154.6411,21753.0
2021-06-10 13:05:00,162.6,162.7,162.59,162.62,11754.0,154.6221,154.7172,154.6126,154.6411,11754.0
2021-06-10 13:10:00,162.65,162.74,162.6,162.64,22617.0,154.6696,154.7552,154.6221,154.6601,22617.0
2021-06-10 13:15:00,162.64,162.7,162.56,162.64,12118.0,154.6601,154.7172,154.584,154.6601,12118.0
2021-06-10 13:20:00,162.65,162.72,162.58,162.6,19685.0,154.6696,154.7362,154.603,154.6221,19685.0
2021-06-10 13:25:00,162.61,162.63,162.51,162.53,13251.0,154.6316,154.6506,154.5365,154.5555,13251.0
2021-06-10 13:30:00,162.55,162.62,162.46,162.62,10125.0,154.5745,154.6411,154.4889,154.6411,10125.0
2021-06-10 13:35:00,162.59,162.7,162.57,162.7,20046.0,154.6126,154.7172,154.5935,154.7172,20046.0
2021-06-10 13:40:00,162.7,162.7,162.56,162.58,12238.0,154.7172,154.7172,154.584,154.603,12238.0
2021-06-10 13:45:00,162.56,162.66,162.51,162.58,21284.0,154.584,154.6791,154.5365,154.603,21284.0
2021-06-10 13:50:00,162.6,162.69,162.56,162.68,6879.0,154.6221,154.7076,154.584,154.6981,6879.0
2021-06-10 13:55:00,162.7,162.72,162.64,162.67,18817.0,154.7172,154.7362,154.6601,154.6886,18817.0
2021-06-10 14:00:00,162.67,162.68,162.56,162.59,14638.0,154.6886,154.6981,154.584,154.6126,14638.0
2021-06-10 14:05:00,162.59,162.72,162.58,162.65,17270.0,154.6126,154.7362,154.603,154.6696,17270.0
2021-06-10 14:10:00,162.65,162.72,162.58,162.69,9565.0,154.6696,154.7362,154.603,154.7076,9565.0
2021-06-10 14:15:00,162.71,162.75,162.69,162.72,7876.0,154.7267,154.7647,154.7076,154.7362,7876.0
2021-06-10 14:20:00,162.71,162.71,162.6,162.6,10487.0,154.7267,154.7267,154.6221,154.6221,10487.0
2021-06-10 14:25:00,162.62,162.66,162.57,162.65,15916.0,154.6411,154.6791,154.5935,154.6696,15916.0
2021-06-10 14:30:00,162.65,162.85,162.64,162.79,12333.0,154.6696,154.8598,154.6601,154.8027,12333.0
2021-06-10 14:35:00,162.79,162.93,162.78,162.87,12374.0,154.8027,154.9359,154.7932,154.8788,12374.0
2021-06-10 14:40:00,162.87,162.91,162.62,162.63,24960.0,154.8788,154.9169,154.6411,154.6506,24960.0
2021-06-10 14:45:00,162.61,162.79,162.58,162.76,22415.0,154.6316,154.8027,154.603,154.7742,22415.0
2021-06-10 14:50:00,162.74,162.93,162.73,162.92,9981.0,154.7552,154.9359,154.7457,154.9264,9981.0
2021-06-10 14:55:00,162.92,162.92,162.73,162.81,12445.0,154.9264,154.9264,154.7457,154.8218,12445.0
2021-06-10 15:00:00,162.81,162.9,162.78,162.83,16296.0,154.8218,154.9073,154.7932,154.8408,16296.0
2021-06-10 15:05:00,162.82,162.82,162.68,162.7,16908.0,154.8313,154.8313,154.6981,154.7172,16908.0
2021-06-10 15:10:00,162.71,162.71,162.58,162.7,9584.0,154.7267,154.7267,154.603,154.7172,9584.0
2021-06-10 15:15:00,162.72,162.74,162.65,162.66,13631.0,154.7362,154.7552,154.6696,154.6791,13631.0
2021-06-10 15:20:00,162.67,162.71,162.59,162.7,14053.0,154.6886,154.7267,154.6126,154.7172,14053.0
2021-06-10 15:25:00,162.67,162.72,162.6,162.63,12905.0,154.6886,154.7362,154.6221,154.6506,12905.0
2021-06-10 15:30:00,162.63,162.7,162.57,162.68,11406.0,154.6506,154.7172,154.5935,154.6981,11406.0
2021-06-10 15:35:00,162.68,162.79,162.57,162.72,18734.0,154.6981,154.8027,154.5935,154.7362,18734.0
2021-06-10 15:40:00,162.71,162.74,162.61,162.63,20605.0,154.7267,154.7552,154.6316,154.6506,20605.0
2021-06-10 15:45:00,162.63,162.64,162.36,162.39,32675.0,154.6506,154.6601,154.3938,154.4224,32675.0
2021-06-10 15:50:00,162.43,162.51,162.22,162.23,55360.0,154.4604,154.5365,154.2607,154.2702,55360.0
2021-06-10 15:55:00,162.22,162.27,162.12,162.27,113272.0,154.2607,154.3083,154.1656,154.3083,113272.0
2021-06-11 09:30:00,163.0,163.45,162.51,163.31,48088.0,155.0024,155.4304,154.5365,155.2972,48088.0
2021-06-11 09:35:00,163.39,163.58,163.04,163.13,18557.0,155.3733,155.554,155.0405,155.1261,18557.0
2021-06-11 09:40:00,163.21,163.55,162.98,163.41,19840.0,155.2021,155.5255,154.9834,155.3923,19840.0
2021-06-11 09:45:00,163.37,163.41,163.05,163.08,19589.0,155.3543,155.3923,155.05,155.0785,19589.0
2021-06-11 09:50:00,163.06,163.15,162.92,163.14,19095.0,155.0595,155.1451,154.9264,155.1356,19095.0
2021-06-11 09:55:00,163.11,163.4,163.11,163.2,7397.0,155.107,155.3828,155.107,155.1926,7397.0
2021-06-11 10:00:00,163.25,163.43,163.08,163.36,13861.0,155.2402,155.4113,155.0785,155.3448,13861.0
2021-06-11 10:05:00,163.35,163.35,163.02,163.1,8645.0,155.3353,155.3353,155.0215,155.0975,8645.0
2021-06-11 10:10:00,163.09,163.12,162.91,163.08,12339.0,155.088,155.1165,154.9169,155.0785,12339.0
2021-06-11 10:15:00,163.05,163.12,162.99,162.99,9146.0,155.05,155.1165,154.9929,154.9929,9146.0
2021-06-11 10:20:00,162.99,163.0,162.84,163.0,9883.0,154.9929,155.0024,154.8503,155.0024,9883.0
2021-06-11 10:25:00,162.97,163.0,162.85,162.87,8956.0,154.9739,155.0024,154.8598,154.8788,8956.0
2021-06-11 10:30:00,162.83,162.89,162.74,162.83,5924.0,154.8408,154.8978,154.7552,154.8408,5924.0
2021-06-11 10:35:00,162.81,163.15,162.81,163.05,10425.0,154.8218,155.1451,154.8218,155.05,10425.0
2021-06-11 10:40:00,163.05,163.29,163.05,163.22,6281.0,155.05,155.2782,155.05,155.2116,6281.0
2021-06-11 10:45:00,163.19,163.26,163.04,163.14,6962.0,155.1831,155.2497,155.0405,155.1356,6962.0
2021-06-11 10:50:00,163.17,163.22,163.13,163.15,6483.0,155.1641,155.2116,155.1261,155.1451,6483.0
2021-06-11 10:55:00,163.19,163.26,163.17,163.18,6352.0,155.1831,155.2497,155.1641,155.1736,6352.0
2021-06-11 11:00:00,163.2,163.2,163.05,163.06,6004.0,155.1926,155.1926,155.05,155.0595,6004.0
2021-06-11 11:05:00,163.01,163.35,162.99,163.34,16833.0,155.0119,155.3353,154.9929,155.3258,16833.0
2021-06-11 11:10:00,163.32,163.32,163.11,163.23,9645.0,155.3067,155.3067,155.107,155.2212,9645.0
2021-06-11 11:15:00,163.19,163.28,163.11,163.11,5928.0,155.1831,155.2687,155.107,155.107,5928.0
2021-06-11 11:20:00,163.09,163.22,163.05,163.18,6301.0,155.088,155.2116,155.05,155.1736,6301.0
2021-06-11 11:25:00,163.23,163.38,163.18,163.27,32264.0,155.2212,155.3638,155.1736,155.2592,32264.0
2021-06-11 11:30:00,163.25,163.48,163.19,163.41,25275.0,155.2402,155.4589,155.1831,155.3923,25275.0
2021-06-11 11:35:00,163.38,163.55,163.37,163.53,9009.0,155.3638,155.5255,155.3543,155.5064,9009.0
2021-06-11 11:40:00,163.53,163.63,163.5,163.62,6584.0,155.5064,155.6015,155.4779,155.592,6584.0
2021-06-11 11:45:00,163.62,163.72,163.62,163.64,7683.0,155.592,155.6871,155.592,155.611,7683.0
2021-06-11 11:50:00,163.66,163.69,163.5,163.57,11480.0,155.6301,155.6586,155.4779,155.5445,11480.0
2021-06-11 11:55:00,163.57,163.7,163.52,163.7,4359.0,155.5445,155.6681,155.4969,155.6681,4359.0
2021-06-11 12:00:00,163.71,163.86,163.71,163.85,12446.0,155.6776,155.8202,155.6776,155.8107,12446.0
2021-06-11 12:05:00,163.88,163.95,163.7,163.7,9334.0,155.8393,155.9058,155.6681,155.6681,9334.0
2021-06-11 12:10:00,163.7,163.72,163.61,163.68,3845.0,155.6681,155.6871,155.5825,155.6491,3845.0
2021-06-11 12:15:00,163.65,163.66,163.54,163.57,7657.0,155.6205,155.6301,155.5159,155.5445,7657.0
2021-06-11 12:20:00,163.59,163.61,163.52,163.61,3329.0,155.5635,155.5825,155.4969,155.5825,3329.0
2021-06-11 12:25:00,163.59,163.63,163.56,163.59,3856.0,155.5635,155.6015,155.535,155.5635,3856.0
2021-06-11 12:30:00,163.59,163.63,163.52,163.63,3149.0,155.5635,155.6015,155.4969,155.6015,3149.0
2021-06-11 12:35:00,163.61,163.64,163.44,163.5,19715.0,155.5825,155.611,155.4208,155.4779,19715.0
2021-06-11 12:40:00,163.5,163.6,163.46,163.6,4691.0,155.4779,155.573,155.4399,155.573,4691.0
2021-06-11 12:45:00,163.61,163.65,163.58,163.64,4343.0,155.5825,155.6205,155.554,155.611,4343.0
2021-06-11 12:50:00,163.62,163.66,163.59,163.65,5438.0,155.592,155.6301,155.5635,155.6205,5438.0
2021-06-11 12:55:00,163.63,163.73,163.63,163.73,3146.0,155.6015,155.6966,155.6015,155.6966,3146.0
2021-06-11 13:00:00,163.7,163.86,163.7,163.84,3472.0,155.6681,155.8202,155.6681,155.8012,3472.0
2021-06-11 13:05:00,163.84,163.95,163.82,163.95,3801.0,155.8012,155.9058,155.7822,155.9058,3801.0
2021-06-11 13:10:00,163.92,163.98,163.88,163.92,20880.0,155.8773,155.9344,155.8393,155.8773,20880.0
2021-06-11 13:15:00,163.94,163.96,163.89,163.96,1575.0,155.8963,155.9153,155.8488,155.9153,1575.0
2021-06-11 13:20:00,163.99,164.03,163.94,164.01,5454.0,155.9439,155.9819,155.8963,155.9629,5454.0
2021-06-11 13:25:00,164.04,164.07,163.85,163.85,5091.0,155.9914,156.0199,155.8107,155.8107,5091.0
2021-06-11 13:30:00,163.85,163.91,163.82,163.82,3890.0,155.8107,155.8678,155.7822,155.7822,3890.0
2021-06-11 13:35:00,163.8,163.81,163.76,163.81,3586.0,155.7632,155.7727,155.7251,155.7727,3586.0
2021-06-11 13:40:00,163.85,163.86,163.72,163.76,10722.0,155.8107,155.8202,155.6871,155.7251,10722.0
2021-06-11 13:45:00,163.75,163.9,163.72,163.87,10038.0,155.7156,155.8583,155.6871,155.8298,10038.0
2021-06-11 13:50:00,163.85,163.89,163.81,163.84,8973.0,155.8107,155.8488,155.7727,155.8012,8973.0
2021-06-11 13:55:00,163.85,163.85,163.77,163.77,3121.0,155.8107,155.8107,155.7347,155.7347,3121.0
2021-06-11 14:00:00,163.74,163.85,163.74,163.76,2626.0,155.7061,155.8107,155.7061,155.7251,2626.0
2021-06-11 14:05:00,163.79,163.83,163.75,163.82,5699.0,155.7537,155.7917,155.7156,155.7822,5699.0
2021-06-11 14:10:00,163.82,163.87,163.81,163.85,3447.0,155.7822,155.8298,155.7727,155.8107,3447.0
2021-06-11 14:15:00,163.84,163.89,163.82,163.89,25408.0,155.8012,155.8488,155.7822,155.8488,25408.0
2021-06-11 14:20:00,163.9,163.95,163.85,163.9,5641.0,155.8583,155.9058,155.8107,155.8583,5641.0
2021-06-11 14:25:00,163.92,163.96,163.9,163.96,3776.0,155.8773,155.9153,155.8583,155.9153,3776.0
2021-06-11 14:30:00,163.94,164.0,163.92,164.0,5336.0,155.8963,155.9534,155.8773,155.9534,5336.0
2021-06-11 14:35:00,164.0,164.0,163.92,163.99,4251.0,155.9534,155.9534,155.8773,155.9439,4251.0
2021-06-11 14:40:00,163.98,163.98,163.86,163.87,5548.0,155.9344,155.9344,155.8202,155.8298,5548.0
2021-06-11 14:45:00,163.84,163.91,163.83,163.91,6020.0,155.8012,155.8678,155.7917,155.8678,6020.0
2021-06-11 14:50:00,163.89,163.89,163.78,163.79,6625.0,155.8488,155.8488,155.7442,155.7537,6625.0
2021-06-11 14:55:00,163.78,163.91,163.78,163.91,7695.0,155.7442,155.8678,155.7442,155.8678,7695.0
2021-06-11 15:00:00,163.89,163.92,163.87,163.91,6192.0,155.8488,155.8773,155.8298,155.8678,6192.0
2021-06-11 15:05:00,163.93,163.94,163.84,163.94,6682.0,155.8868,155.8963,155.8012,155.8963,6682.0
2021-06-11 15:10:00,163.92,163.95,163.88,163.89,5951.0,155.8773,155.9058,155.8393,155.8488,5951.0
2021-06-11 15:15:00,163.89,163.96,163.89,163.91,6194.0,155.8488,155.9153,155.8488,155.8678,6194.0
2021-06-11 15:20:00,163.91,163.91,163.86,163.88,7868.0,155.8678,155.8678,155.8202,155.8393,7868.0
2021-06-11 15:25:00,163.88,163.95,163.86,163.9,14539.0,155.8393,155.9058,155.8202,155.8583,14539.0
2021-06-11 15:30:00,163.9,163.99,163.87,163.95,8648.0,155.8583,155.9439,155.8298,155.9058,8648.0
2021-06-11 15:35:00,163.97,163.99,163.93,163.93,8625.0,155.9248,155.9439,155.8868,155.8868,8625.0
2021-06-11 15:40:00,163.93,164.0,163.85,163.98,16627.0,155.8868,155.9534,155.8107,155.9344,16627.0
2021-06-11 15:45:00,164.0,164.0,163.91,164.0,14732.0,155.9534,155.9534,155.8678,155.9534,14732.0
2021-06-11 15:50:00,164.02,164.17,164.01,164.14,33752.0,155.9724,156.115,155.9629,156.0865,33752.0
2021-06-11 15:55:00,164.13,164.54,164.11,164.5,78265.0,156.077,156.4669,156.058,156.4288,78265.0
2021-06-14 09:30:00,164.3,164.35,164.0,164.0,46302.0,156.2387,156.2862,155.9534,155.9534,46302.0
2021-06-14 09:35:00,164.03,164.5,163.99,164.05,22362.0,155.9819,156.4288,155.9439,156.0009,22362.0
2021-06-14 09:40:00,164.04,164.2,163.94,164.2,8792.0,155.9914,156.1436,155.8963,156.1436,8792.0
2021-06-14 09:45:00,164.22,164.88,164.18,164.49,17596.0,156.1626,156.7902,156.1245,156.4193,17596.0
2021-06-14 09:50:00,164.43,164.45,164.13,164.33,20134.0,156.3623,156.3813,156.077,156.2672,20134.0
2021-06-14 09:55:00,164.33,164.61,164.06,164.2,58461.0,156.2672,156.5334,156.0104,156.1436,58461.0
2021-06-14 10:00:00,164.19,164.38,164.06,164.35,16769.0,156.134,156.3147,156.0104,156.2862,16769.0
2021-06-14 10:05:00,164.35,164.56,164.31,164.37,36251.0,156.2862,156.4859,156.2482,156.3052,36251.0
2021-06-14 10:10:00,164.33,164.5,164.24,164.43,16657.0,156.2672,156.4288,156.1816,156.3623,16657.0
2021-06-14 10:15:00,164.41,164.57,164.37,164.41,11713.0,156.3433,156.4954,156.3052,156.3433,11713.0
2021-06-14 10:20:00,164.44,164.5,164.28,164.42,7098.0,156.3718,156.4288,156.2196,156.3528,7098.0
2021-06-14 10:25:00,164.44,164.6,164.36,164.42,19673.0,156.3718,156.5239,156.2957,156.3528,19673.0
2021-06-14 10:30:00,164.4,164.42,164.22,164.32,9150.0,156.3337,156.3528,156.1626,156.2577,9150.0
2021-06-14 10:35:00,164.31,164.31,164.03,164.2,11446.0,156.2482,156.2482,155.9819,156.1436,11446.0
2021-06-14 10:40:00,164.2,164.21,164.1,164.2,5250.0,156.1436,156.1531,156.0485,156.1436,5250.0
2021-06-14 10:45:00,164.15,164.21,163.95,164.05,9499.0,156.096,156.1531,155.9058,156.0009,9499.0
2021-06-14 10:50:00,164.06,164.3,164.06,164.3,7095.0,156.0104,156.2387,156.0104,156.2387,7095.0
2021-06-14 10:55:00,164.25,164.25,164.1,164.16,7945.0,156.1911,156.1911,156.0485,156.1055,7945.0
2021-06-14 11:00:00,164.14,164.3,164.06,164.22,16828.0,156.0865,156.2387,156.0104,156.1626,16828.0
2021-06-14 11:05:00,164.1,164.12,163.81,163.95,9504.0,156.0485,156.0675,155.7727,155.9058,9504.0
2021-06-14 11:10:00,163.94,163.94,163.77,163.77,3937.0,155.8963,155.8963,155.7347,155.7347,3937.0
2021-06-14 11:15:00,163.76,163.78,163.49,163.49,15436.0,155.7251,155.7442,155.4684,155.4684,15436.0
2021-06-14 11:20:00,163.5,163.68,163.48,163.58,5676.0,155.4779,155.6491,155.4589,155.554,5676.0
2021-06-14 11:25:00,163.59,163.68,163.42,163.64,10625.0,155.5635,155.6491,155.4018,155.611,10625.0
2021-06-14 11:30:00,163.65,163.66,163.45,163.49,38146.0,155.6205,155.6301,155.4304,155.4684,38146.0
2021-06-14 11:35:00,163.49,163.67,163.48,163.62,6681.0,155.4684,155.6396,155.4589,155.592,6681.0
2021-06-14 11:40:00,163.59,163.78,163.57,163.74,6622.0,155.5635,155.7442,155.5445,155.7061,6622.0
2021-06-14 11:45:00,163.79,163.96,163.78,163.95,4476.0,155.7537,155.9153,155.7442,155.9058,4476.0
2021-06-14 11:50:00,163.94,164.04,163.91,164.01,13806.0,155.8963,155.9914,155.8678,155.9629,13806.0
2021-06-14 11:55:00,164.02,164.04,163.94,164.0,8235.0,155.9724,155.9914,155.8963,155.9534,8235.0
2021-06-14 12:00:00,164.01,164.12,164.01,164.07,15546.0,155.9629,156.0675,155.9629,156.0199,15546.0
2021-06-14 12:05:00,164.08,164.19,164.05,164.14,15440.0,156.0294,156.134,156.0009,156.0865,15440.0
2021-06-14 12:10:00,164.12,164.14,164.0,164.04,12628.0,156.0675,156.0865,155.9534,155.9914,12628.0
2021-06-14 12:15:00,164.04,164.19,164.01,164.12,13561.0,155.9914,156.134,155.9629,156.0675,13561.0
2021-06-14 12:20:00,164.14,164.14,163.93,163.97,10658.0,156.0865,156.0865,155.8868,155.9248,10658.0
2021-06-14 12:25:00,163.99,164.04,163.98,164.03,7509.0,155.9439,155.9914,155.9344,155.9819,7509.0
2021-06-14 12:30:00,164.03,164.03,163.75,163.82,12106.0,155.9819,155.9819,155.7156,155.7822,12106.0
2021-06-14 12:35:00,163.8,163.9,163.73,163.73,3659.0,155.7632,155.8583,155.6966,155.6966,3659.0
2021-06-14 12:40:00,163.73,163.84,163.73,163.83,9097.0,155.6966,155.8012,155.6966,155.7917,9097.0
2021-06-14 12:45:00,163.82,163.95,163.81,163.9,11276.0,155.7822,155.9058,155.7727,155.8583,11276.0
2021-06-14 12:50:00,163.93,164.01,163.92,163.97,9900.0,155.8868,155.9629,155.8773,155.9248,9900.0
2021-06-14 12:55:00,164.0,164.12,163.98,164.0,9471.0,155.9534,156.0675,155.9344,155.9534,9471.0
2021-06-14 13:00:00,164.0,164.01,163.92,164.01,8322.0,155.9534,155.9629,155.8773,155.9629,8322.0
2021-06-14 13:05:00,164.03,164.03,163.88,163.9,10373.0,155.9819,155.9819,155.8393,155.8583,10373.0
2021-06-14 13:10:00,163.92,164.1,163.91,164.06,4738.0,155.8773,156.0485,155.8678,156.0104,4738.0
2021-06-14 13:15:00,164.06,164.15,164.02,164.14,4833.0,156.0104,156.096,155.9724,156.0865,4833.0
2021-06-14 13:20:00,164.13,164.28,164.12,164.23,10350.0,156.077,156.2196,156.0675,156.1721,10350.0
2021-06-14 13:25:00,164.24,164.33,164.22,164.3,4724.0,156.1816,156.2672,156.1626,156.2387,4724.0
2021-06-14 13:30:00,164.32,164.32,164.15,164.17,4536.0,156.2577,156.2577,156.096,156.115,4536.0
2021-06-14 13:35:00,164.17,164.17,164.07,164.09,3779.0,156.115,156.115,156.0199,156.039,3779.0
2021-06-14 13:40:00,164.12,164.15,164.05,164.11,5253.0,156.0675,156.096,156.0009,156.058,5253.0
2021-06-14 13:45:00,164.12,164.12,164.05,164.09,4428.0,156.0675,156.0675,156.0009,156.039,4428.0
2021-06-14 13:50:00,164.11,164.13,163.93,163.93,4415.0,156.058,156.077,155.8868,155.8868,4415.0
2021-06-14 13:55:00,163.9,163.9,163.55,163.67,18397.0,155.8583,155.8583,155.5255,155.6396,18397.0
2021-06-14 14:00:00,163.65,163.67,163.54,163.66,16641.0,155.6205,155.6396,155.5159,155.6301,16641.0
2021-06-14 14:05:00,163.65,163.74,163.57,163.61,6486.0,155.6205,155.7061,155.5445,155.5825,6486.0
2021-06-14 14:10:00,163.6,163.63,163.5,163.52,7737.0,155.573,155.6015,155.4779,155.4969,7737.0
2021-06-14 14:15:00,163.52,163.53,163.42,163.45,3419.0,155.4969,155.5064,155.4018,155.4304,3419.0
2021-06-14 14:20:00,163.43,163.47,163.35,163.46,6333.0,155.4113,155.4494,155.3353,155.4399,6333.0
2021-06-14 14:25:00,163.44,163.44,163.18,163.2,15744.0,155.4208,155.4208,155.1736,155.1926,15744.0
2021-06-14 14:30:00,163.19,163.23,163.14,163.2,10846.0,155.1831,155.2212,155.1356,155.1926,10846.0
2021-06-14 14:35:00,163.19,163.37,163.11,163.34,16454.0,155.1831,155.3543,155.107,155.3258,16454.0
2021-06-14 14:40:00,163.37,163.48,163.3,163.45,7515.0,155.3543,155.4589,155.2877,155.4304,7515.0
2021-06-14 14:45:00,163.43,163.67,163.43,163.67,11851.0,155.4113,155.6396,155.4113,155.6396,11851.0
2021-06-14 14:50:00,163.65,163.69,163.46,163.47,17452.0,155.6205,155.6586,155.4399,155.4494,17452.0
2021-06-14 14:55:00,163.51,163.58,163.48,163.58,4978.0,155.4874,155.554,155.4589,155.554,4978.0
2021-06-14 15:00:00,163.58,163.66,163.58,163.6,7096.0,155.554,155.6301,155.554,155.573,7096.0
2021-06-14 15:05:00,163.59,163.63,163.53,163.54,6188.0,155.5635,155.6015,155.5064,155.5159,6188.0
2021-06-14 15:10:00,163.55,163.55,163.35,163.35,12321.0,155.5255,155.5255,155.3353,155.3353,12321.0
2021-06-14 15:15:00,163.34,163.41,163.24,163.32,23458.0,155.3258,155.3923,155.2307,155.3067,23458.0
2021-06-14 15:20:00,163.26,163.4,163.22,163.34,52831.0,155.2497,155.3828,155.2116,155.3258,52831.0
2021-06-14 15:25:00,163.34,163.35,163.11,163.14,17874.0,155.3258,155.3353,155.107,155.1356,17874.0
2021-06-14 15:30:00,163.13,163.35,163.13,163.23,17083.0,155.1261,155.3353,155.1261,155.2212,17083.0
2021-06-14 15:35:00,163.21,163.36,163.19,163.36,19944.0,155.2021,155.3448,155.1831,155.3448,19944.0
2021-06-14 15:40:00,163.37,163.56,163.37,163.54,30767.0,155.3543,155.535,155.3543,155.5159,30767.0
2021-06-14 15:45:00,163.53,163.53,163.35,163.42,32692.0,155.5064,155.5064,155.3353,155.4018,32692.0
2021-06-14 15:50:00,163.4,163.51,163.29,163.47,35493.0,155.3828,155.4874,155.2782,155.4494,35493.0
2021-06-14 15:55:00,163.47,163.81,163.43,163.81,136089.0,155.4494,155.7727,155.4113,155.7727,136089.0
2021-06-15 09:30:00,163.93,164.78,163.8,164.7,61319.0,155.8868,156.6951,155.7632,156.619,61319.0
2021-06-15 09:35:00,164.61,164.99,164.36,164.46,36479.0,156.5334,156.8948,156.2957,156.3908,36479.0
2021-06-15 09:40:00,164.49,164.62,164.35,164.56,20955.0,156.4193,156.543,156.2862,156.4859,20955.0
2021-06-15 09:45:00,164.59,164.9,164.56,164.78,29354.0,156.5144,156.8092,156.4859,156.6951,29354.0
2021-06-15 09:50:00,164.75,164.94,164.69,164.78,17350.0,156.6666,156.8473,156.6095,156.6951,17350.0
2021-06-15 09:55:00,164.82,164.95,164.78,164.94,11022.0,156.7331,156.8568,156.6951,156.8473,11022.0
2021-06-15 10:00:00,164.96,165.55,164.96,165.45,31891.0,156.8663,157.4273,156.8663,157.3322,31891.0
2021-06-15 10:05:00,165.46,165.49,165.29,165.29,23885.0,157.3417,157.3703,157.1801,157.1801,23885.0
2021-06-15 10:10:00,165.31,165.33,165.03,165.19,15532.0,157.1991,157.2181,156.9328,157.085,15532.0
2021-06-15 10:15:00,165.19,165.59,165.19,165.55,17297.0,157.085,157.4654,157.085,157.4273,17297.0
2021-06-15 10:20:00,165.58,165.77,165.55,165.68,28396.0,157.4558,157.6365,157.4273,157.5509,28396.0
2021-06-15 10:25:00,165.71,165.73,165.33,165.39,18956.0,157.5795,157.5985,157.2181,157.2752,18956.0
2021-06-15 10:30:00,165.35,165.53,165.32,165.5,20482.0,157.2371,157.4083,157.2086,157.3798,20482.0
2021-06-15 10:35:00,165.51,165.67,165.47,165.59,20568.0,157.3893,157.5414,157.3512,157.4654,20568.0
2021-06-15 10:40:00,165.58,165.58,165.28,165.34,17198.0,157.4558,157.4558,157.1706,157.2276,17198.0
2021-06-15 10:45:00,165.33,165.33,165.12,165.21,19290.0,157.2181,157.2181,157.0184,157.104,19290.0
2021-06-15 10:50:00,165.22,165.35,165.18,165.33,18588.0,157.1135,157.2371,157.0755,157.2181,18588.0
2021-06-15 10:55:00,165.32,165.34,165.11,165.22,18429.0,157.2086,157.2276,157.0089,157.1135,18429.0
2021-06-15 11:00:00,165.21,165.23,165.05,165.13,21057.0,157.104,157.123,156.9519,157.0279,21057.0
2021-06-15 11:05:00,165.14,165.29,165.14,165.21,14963.0,157.0374,157.1801,157.0374,157.104,14963.0
2021-06-15 11:10:00,165.21,165.39,165.18,165.33,14550.0,157.104,157.2752,157.0755,157.2181,14550.0
2021-06-15 11:15:00,165.36,165.55,165.31,165.55,24256.0,157.2466,157.4273,157.1991,157.4273,24256.0
2021-06-15 11:20:00,165.56,165.56,165.47,165.5,10153.0,157.4368,157.4368,157.3512,157.3798,10153.0
2021-06-15 11:25:00,165.49,165.55,165.35,165.54,14786.0,157.3703,157.4273,157.2371,157.4178,14786.0
2021-06-15 11:30:00,165.54,165.54,165.25,165.36,21904.0,157.4178,157.4178,157.142,157.2466,21904.0
2021-06-15 11:35:00,165.39,165.4,165.26,165.29,12105.0,157.2752,157.2847,157.1516,157.1801,12105.0
2021-06-15 11:40:00,165.29,165.44,165.27,165.42,10022.0,157.1801,157.3227,157.1611,157.3037,10022.0
2021-06-15 11:45:00,165.4,165.43,165.35,165.39,14002.0,157.2847,157.3132,157.2371,157.2752,14002.0
2021-06-15 11:50:00,165.39,165.4,165.26,165.39,14992.0,157.2752,157.2847,157.1516,157.2752,14992.0
2021-06-15 11:55:00,165.39,165.45,165.32,165.39,13525.0,157.2752,157.3322,157.2086,157.2752,13525.0
2021-06-15 12:00:00,165.39,165.44,165.31,165.33,23830.0,157.2752,157.3227,157.1991,157.2181,23830.0
2021-06-15 12:05:00,165.33,165.39,165.27,165.32,14863.0,157.2181,157.2752,157.1611,157.2086,14863.0
2021-06-15 12:10:00,165.33,165.65,165.32,165.65,24149.0,157.2181,157.5224,157.2086,157.5224,24149.0
2021-06-15 12:15:00,165.66,166.01,165.53,166.01,63436.0,157.5319,157.8648,157.4083,157.8648,63436.0
2021-06-15 12:20:00,165.99,166.26,165.88,166.23,33254.0,157.8457,158.1025,157.7411,158.074,33254.0
2021-06-15 12:25:00,166.24,166.41,166.22,166.37,29128.0,158.0835,158.2451,158.0644,158.2071,29128.0
2021-06-15 12:30:00,166.38,166.47,166.33,166.37,19367.0,158.2166,158.3022,158.1691,158.2071,19367.0
2021-06-15 12:35:00,166.36,166.47,166.33,166.43,21022.0,158.1976,158.3022,158.1691,158.2641,21022.0
2021-06-15 12:40:00,166.43,166.45,166.1,166.21,24310.0,158.2641,158.2832,157.9503,158.0549,24310.0
2021-06-15 12:45:00,166.26,166.4,166.23,166.36,13176.0,158.1025,158.2356,158.074,158.1976,13176.0
2021-06-15 12:50:00,166.33,166.4,166.3,166.31,18873.0,158.1691,158.2356,158.1405,158.15,18873.0
2021-06-15 12:55:00,166.32,166.42,166.29,166.42,15793.0,158.1595,158.2546,158.131,158.2546,15793.0
2021-06-15 13:00:00,166.42,166.48,166.31,166.33,19644.0,158.2546,158.3117,158.15,158.1691,19644.0
2021-06-15 13:05:00,166.33,166.52,166.31,166.44,23678.0,158.1691,158.3497,158.15,158.2737,23678.0
2021-06-15 13:10:00,166.42,166.42,166.31,166.42,17305.0,158.2546,158.2546,158.15,158.2546,17305.0
2021-06-15 13:15:00,166.42,166.42,166.22,166.22,25191.0,158.2546,158.2546,158.0644,158.0644,25191.0
2021-06-15 13:20:00,166.22,166.38,166.22,166.33,14477.0,158.0644,158.2166,158.0644,158.1691,14477.0
2021-06-15 13:25:00,166.32,166.34,166.21,166.24,15177.0,158.1595,158.1786,158.0549,158.0835,15177.0
2021-06-15 13:30:00,166.22,166.32,166.22,166.31,15244.0,158.0644,158.1595,158.0644,158.15,15244.0
2021-06-15 13:35:00,166.31,166.31,166.19,166.19,18173.0,158.15,158.15,158.0359,158.0359,18173.0
2021-06-15 13:40:00,166.19,166.26,166.12,166.24,18320.0,158.0359,158.1025,157.9694,158.0835,18320.0
2021-06-15 13:45:00,166.25,166.43,166.22,166.42,21669.0,158.093,158.2641,158.0644,158.2546,21669.0
2021-06-15 13:50:00,166.42,166.66,166.41,166.63,32283.0,158.2546,158.4829,158.2451,158.4543,32283.0
2021-06-15 13:55:00,166.65,166.77,166.64,166.66,25790.0,158.4734,158.5875,158.4638,158.4829,25790.0
2021-06-15 14:00:00,166.66,166.9,166.65,166.77,22311.0,158.4829,158.7111,158.4734,158.5875,22311.0
2021-06-15 14:05:00,166.78,166.85,166.71,166.81,28951.0,158.597,158.6635,158.5304,158.6255,28951.0
2021-06-15 14:10:00,166.82,166.83,166.63,166.66,20150.0,158.635,158.6445,158.4543,158.4829,20150.0
2021-06-15 14:15:00,166.67,166.8,166.67,166.74,17902.0,158.4924,158.616,158.4924,158.5589,17902.0
2021-06-15 14:20:00,166.72,166.83,166.72,166.8,17626.0,158.5399,158.6445,158.5399,158.616,17626.0
2021-06-15 14:25:00,166.81,166.81,166.65,166.7,20481.0,158.6255,158.6255,158.4734,158.5209,20481.0
2021-06-15 14:30:00,166.7,166.71,166.6,166.71,29316.0,158.5209,158.5304,158.4258,158.5304,29316.0
2021-06-15 14:35:00,166.71,166.8,166.66,166.67,22204.0,158.5304,158.616,158.4829,158.4924,22204.0
2021-06-15 14:40:00,166.68,166.72,166.63,166.67,14246.0,158.5019,158.5399,158.4543,158.4924,14246.0
2021-06-15 14:45:00,166.67,166.76,166.66,166.72,19472.0,158.4924,158.578,158.4829,158.5399,19472.0
2021-06-15 14:50:00,166.73,166.83,166.73,166.82,18955.0,158.5494,158.6445,158.5494,158.635,18955.0
2021-06-15 14:55:00,166.8,166.89,166.76,166.77,19015.0,158.616,158.7016,158.578,158.5875,19015.0
2021-06-15 15:00:00,166.75,166.75,166.35,166.39,26627.0,158.5684,158.5684,158.1881,158.2261,26627.0
2021-06-15 15:05:00,166.4,166.63,166.39,166.58,17361.0,158.2356,158.4543,158.2261,158.4068,17361.0
2021-06-15 15:10:00,166.6,166.68,166.53,166.53,17816.0,158.4258,158.5019,158.3592,158.3592,17816.0
2021-06-15 15:15:00,166.52,166.67,166.51,166.67,14972.0,158.3497,158.4924,158.3402,158.4924,14972.0
2021-06-15 15:20:00,166.67,166.78,166.62,166.66,26362.0,158.4924,158.597,158.4448,158.4829,26362.0
2021-06-15 15:25:00,166.67,166.71,166.52,166.62,22899.0,158.4924,158.5304,158.3497,158.4448,22899.0
2021-06-15 15:30:00,166.62,166.62,166.48,166.53,23388.0,158.4448,158.4448,158.3117,158.3592,23388.0
2021-06-15 15:35:00,166.53,166.54,166.29,166.48,40905.0,158.3592,158.3687,158.131,158.3117,40905.0
2021-06-15 15:40:00,166.48,166.64,166.44,166.59,39934.0,158.3117,158.4638,158.2737,158.4163,39934.0
2021-06-15 15:45:00,166.6,166.71,166.58,166.63,52988.0,158.4258,158.5304,158.4068,158.4543,52988.0
2021-06-15 15:50:00,166.62,166.62,166.36,166.44,83189.0,158.4448,158.4448,158.1976,158.2737,83189.0
2021-06-15 15:55:00,166.45,166.48,166.08,166.3,190548.0,158.2832,158.3117,157.9313,158.1405,190548.0
2021-06-16 09:30:00,165.78,166.0,165.39,165.84,56452.0,157.646,157.8552,157.2752,157.7031,56452.0
2021-06-16 09:35:00,165.84,166.08,165.73,165.82,17416.0,157.7031,157.9313,157.5985,157.6841,17416.0
2021-06-16 09:40:00,165.82,165.99,165.55,165.72,20082.0,157.6841,157.8457,157.4273,157.589,20082.0
2021-06-16 09:45:00,165.68,165.74,165.2,165.22,17015.0,157.5509,157.608,157.0945,157.1135,17015.0
2021-06-16 09:50:00,165.22,165.41,165.12,165.41,34842.0,157.1135,157.2942,157.0184,157.2942,34842.0
2021-06-16 09:55:00,165.4,165.55,165.32,165.51,25082.0,157.2847,157.4273,157.2086,157.3893,25082.0
2021-06-16 10:00:00,165.56,165.58,165.13,165.39,12994.0,157.4368,157.4558,157.0279,157.2752,12994.0
2021-06-16 10:05:00,165.42,165.72,165.42,165.54,12317.0,157.3037,157.589,157.3037,157.4178,12317.0
2021-06-16 10:10:00,165.55,165.65,165.51,165.54,12956.0,157.4273,157.5224,157.3893,157.4178,12956.0
2021-06-16 10:15:00,165.54,165.6,165.44,165.44,13140.0,157.4178,157.4749,157.3227,157.3227,13140.0
2021-06-16 10:20:00,165.46,165.48,165.31,165.37,9304.0,157.3417,157.3608,157.1991,157.2562,9304.0
2021-06-16 10:25:00,165.34,165.48,165.28,165.45,8164.0,157.2276,157.3608,157.1706,157.3322,8164.0
2021-06-16 10:30:00,165.54,165.79,165.54,165.75,9521.0,157.4178,157.6555,157.4178,157.6175,9521.0
2021-06-16 10:35:00,165.75,165.97,165.75,165.9,9062.0,157.6175,157.8267,157.6175,157.7601,9062.0
2021-06-16 10:40:00,165.97,166.08,165.96,166.01,11917.0,157.8267,157.9313,157.8172,157.8648,11917.0
2021-06-16 10:45:00,166.03,166.08,165.82,165.85,17712.0,157.8838,157.9313,157.6841,157.7126,17712.0
2021-06-16 10:50:00,165.87,165.87,165.71,165.72,14701.0,157.7316,157.7316,157.5795,157.589,14701.0
2021-06-16 10:55:00,165.69,165.76,165.61,165.65,11731.0,157.5605,157.627,157.4844,157.5224,11731.0
2021-06-16 11:00:00,165.67,165.93,165.65,165.88,18970.0,157.5414,157.7887,157.5224,157.7411,18970.0
2021-06-16 11:05:00,165.85,165.85,165.56,165.56,14824.0,157.7126,157.7126,157.4368,157.4368,14824.0
2021-06-16 11:10:00,165.56,165.62,165.55,165.58,10564.0,157.4368,157.4939,157.4273,157.4558,10564.0
2021-06-16 11:15:00,165.61,165.78,165.61,165.78,15407.0,157.4844,157.646,157.4844,157.646,15407.0
2021-06-16 11:20:00,165.78,165.84,165.64,165.65,21065.0,157.646,157.7031,157.5129,157.5224,21065.0
2021-06-16 11:25:00,165.67,165.93,165.67,165.93,11758.0,157.5414,157.7887,157.5414,157.7887,11758.0
2021-06-16 11:30:00,165.93,166.19,165.93,166.17,9127.0,157.7887,158.0359,157.7887,158.0169,9127.0
2021-06-16 11:35:00,166.16,166.33,166.16,166.26,15117.0,158.0074,158.1691,158.0074,158.1025,15117.0
2021-06-16 11:40:00,166.25,166.29,166.06,166.22,20676.0,158.093,158.131,157.9123,158.0644,20676.0
2021-06-16 11:45:00,166.24,166.39,166.2,166.39,8138.0,158.0835,158.2261,158.0454,158.2261,8138.0
2021-06-16 11:50:00,166.38,166.52,166.33,166.47,7811.0,158.2166,158.3497,158.1691,158.3022,7811.0
2021-06-16 11:55:00,166.48,166.61,166.39,166.4,7887.0,158.3117,158.4353,158.2261,158.2356,7887.0
2021-06-16 12:00:00,166.43,166.55,166.43,166.44,5316.0,158.2641,158.3783,158.2641,158.2737,5316.0
2021-06-16 12:05:00,166.44,166.48,166.36,166.39,14066.0,158.2737,158.3117,158.1976,158.2261,14066.0
2021-06-16 12:10:00,166.38,166.39,166.24,166.24,10434.0,158.2166,158.2261,158.0835,158.0835,10434.0
2021-06-16 12:15:00,166.22,166.26,166.12,166.12,5069.0,158.0644,158.1025,157.9694,157.9694,5069.0
2021-06-16 12:20:00,166.11,166.17,166.04,166.12,6124.0,157.9598,158.0169,157.8933,157.9694,6124.0
2021-06-16 12:25:00,166.12,166.13,166.06,166.07,7869.0,157.9694,157.9789,157.9123,157.9218,7869.0
2021-06-16 12:30:00,166.03,166.06,165.97,165.99,5161.0,157.8838,157.9123,157.8267,157.8457,5161.0
2021-06-16 12:35:00,165.97,165.97,165.75,165.78,7310.0,157.8267,157.8267,157.6175,157.646,7310.0
2021-06-16 12:40:00,165.77,165.92,165.75,165.87,9526.0,157.6365,157.7792,157.6175,157.7316,9526.0
2021-06-16 12:45:00,165.83,165.83,165.65,165.67,8897.0,157.6936,157.6936,157.5224,157.5414,8897.0
2021-06-16 12:50:00,165.69,165.69,165.59,165.61,5183.0,157.5605,157.5605,157.4654,157.4844,5183.0
2021-06-16 12:55:00,165.61,165.77,165.59,165.64,9994.0,157.4844,157.6365,157.4654,157.5129,9994.0
2021-06-16 13:00:00,165.61,165.63,165.36,165.36,12210.0,157.4844,157.5034,157.2466,157.2466,12210.0
2021-06-16 13:05:00,165.34,165.51,165.29,165.38,11375.0,157.2276,157.3893,157.1801,157.2657,11375.0
2021-06-16 13:10:00,165.36,165.53,165.35,165.46,8548.0,157.2466,157.4083,157.2371,157.3417,8548.0
2021-06-16 13:15:00,165.45,165.45,165.3,165.3,14656.0,157.3322,157.3322,157.1896,157.1896,14656.0
2021-06-16 13:20:00,165.33,165.35,165.16,165.16,11945.0,157.2181,157.2371,157.0565,157.0565,11945.0
2021-06-16 13:25:00,165.23,165.28,165.14,165.14,8028.0,157.123,157.1706,157.0374,157.0374,8028.0
2021-06-16 13:30:00,165.18,165.35,165.16,165.31,12909.0,157.0755,157.2371,157.0565,157.1991,12909.0
2021-06-16 13:35:00,165.31,165.34,165.15,165.34,6225.0,157.1991,157.2276,157.0469,157.2276,6225.0
2021-06-16 13:40:00,165.33,165.33,165.17,165.18,12000.0,157.2181,157.2181,157.066,157.0755,12000.0
2021-06-16 13:45:00,165.17,165.24,165.04,165.04,6514.0,157.066,157.1325,156.9423,156.9423,6514.0
2021-06-16 13:50:00,165.03,165.25,164.93,165.25,21753.0,156.9328,157.142,156.8377,157.142,21753.0
2021-06-16 13:55:00,165.23,165.33,165.2,165.23,5517.0,157.123,157.2181,157.0945,157.123,5517.0
2021-06-16 14:00:00,165.22,165.76,164.43,165.41,51142.0,157.1135,157.627,156.3623,157.2942,51142.0
2021-06-16 14:05:00,165.57,166.44,165.45,166.07,21381.0,157.4463,158.2737,157.3322,157.9218,21381.0
2021-06-16 14:10:00,166.02,166.65,166.0,166.05,34372.0,157.8743,158.4734,157.8552,157.9028,34372.0
2021-06-16 14:15:00,166.0,166.02,165.44,165.53,37397.0,157.8552,157.8743,157.3227,157.4083,37397.0
2021-06-16 14:20:00,165.57,165.7,165.31,165.49,26616.0,157.4463,157.57,157.1991,157.3703,26616.0
2021-06-16 14:25:00,165.52,165.64,165.31,165.5,24304.0,157.3988,157.5129,157.1991,157.3798,24304.0
2021-06-16 14:30:00,165.5,165.51,164.83,164.96,30929.0,157.3798,157.3893,156.7426,156.8663,30929.0
2021-06-16 14:35:00,165.02,165.42,164.84,165.31,16083.0,156.9233,157.3037,156.7522,157.1991,16083.0
2021-06-16 14:40:00,165.26,165.26,164.82,164.82,17072.0,157.1516,157.1516,156.7331,156.7331,17072.0
2021-06-16 14:45:00,164.76,164.83,164.29,164.33,25927.0,156.6761,156.7426,156.2291,156.2672,25927.0
2021-06-16 14:50:00,164.31,164.68,164.27,164.58,27215.0,156.2482,156.6,156.2101,156.5049,27215.0
2021-06-16 14:55:00,164.62,164.8,164.54,164.69,19659.0,156.543,156.7141,156.4669,156.6095,19659.0
2021-06-16 15:00:00,164.72,164.88,164.55,164.88,22896.0,156.638,156.7902,156.4764,156.7902,22896.0
2021-06-16 15:05:00,164.87,165.02,164.8,164.9,16324.0,156.7807,156.9233,156.7141,156.8092,16324.0
2021-06-16 15:10:00,164.93,165.06,164.89,165.04,14861.0,156.8377,156.9614,156.7997,156.9423,14861.0
2021-06-16 15:15:00,165.06,165.48,165.06,165.47,24199.0,156.9614,157.3608,156.9614,157.3512,24199.0
2021-06-16 15:20:00,165.47,165.56,165.32,165.48,22752.0,157.3512,157.4368,157.2086,157.3608,22752.0
2021-06-16 15:25:00,165.49,165.5,165.02,165.03,25289.0,157.3703,157.3798,156.9233,156.9328,25289.0
2021-06-16 15:30:00,165.05,165.13,164.87,165.07,24731.0,156.9519,157.0279,156.7807,156.9709,24731.0
2021-06-16 15:35:00,165.05,165.17,164.77,165.17,28294.0,156.9519,157.066,156.6856,157.066,28294.0
2021-06-16 15:40:00,165.17,165.42,165.01,165.19,37697.0,157.066,157.3037,156.9138,157.085,37697.0
2021-06-16 15:45:00,165.19,165.19,164.85,164.88,30142.0,157.085,157.085,156.7617,156.7902,30142.0
2021-06-16 15:50:00,164.89,165.07,164.85,165.04,49098.0,156.7997,156.9709,156.7617,156.9423,49098.0
2021-06-16 15:55:00,165.04,165.05,164.64,164.66,106513.0,156.9423,156.9519,156.562,156.581,106513.0
2021-06-17 09:30:00,165.97,166.0,165.53,165.81,49567.0,157.8267,157.8552,157.4083,157.6746,49567.0
2021-06-17 09:35:00,165.82,165.87,165.37,165.79,21486.0,157.6841,157.7316,157.2562,157.6555,21486.0
2021-06-17 09:40:00,165.79,165.86,164.93,165.03,23224.0,157.6555,157.7221,156.8377,156.9328,23224.0
2021-06-17 09:45:00,165.08,165.25,164.82,164.82,41328.0,156.9804,157.142,156.7331,156.7331,41328.0
2021-06-17 09:50:00,164.82,164.91,164.62,164.7,12736.0,156.7331,156.8187,156.543,156.619,12736.0
2021-06-17 09:55:00,164.71,164.72,164.34,164.41,30646.0,156.6285,156.638,156.2767,156.3433,30646.0
2021-06-17 10:00:00,164.38,164.52,163.93,164.01,16018.0,156.3147,156.4479,155.8868,155.9629,16018.0
2021-06-17 10:05:00,163.98,164.01,163.24,163.36,35888.0,155.9344,155.9629,155.2307,155.3448,35888.0
2021-06-17 10:10:00,163.36,163.4,163.05,163.24,24837.0,155.3448,155.3828,155.05,155.2307,24837.0
2021-06-17 10:15:00,163.24,163.6,163.17,163.6,22923.0,155.2307,155.573,155.1641,155.573,22923.0
2021-06-17 10:20:00,163.6,163.69,163.29,163.41,15950.0,155.573,155.6586,155.2782,155.3923,15950.0
2021-06-17 10:25:00,163.44,163.76,163.44,163.52,11759.0,155.4208,155.7251,155.4208,155.4969,11759.0
2021-06-17 10:30:00,163.5,163.6,163.33,163.6,13698.0,155.4779,155.573,155.3162,155.573,13698.0
2021-06-17 10:35:00,163.61,163.95,163.6,163.76,15443.0,155.5825,155.9058,155.573,155.7251,15443.0
2021-06-17 10:40:00,163.77,163.96,163.73,163.87,14665.0,155.7347,155.9153,155.6966,155.8298,14665.0
2021-06-17 10:45:00,163.9,163.9,163.48,163.6,15473.0,155.8583,155.8583,155.4589,155.573,15473.0
2021-06-17 10:50:00,163.63,163.65,163.32,163.33,12435.0,155.6015,155.6205,155.3067,155.3162,12435.0
2021-06-17 10:55:00,163.34,163.35,162.92,162.92,14606.0,155.3258,155.3353,154.9264,154.9264,14606.0
2021-06-17 11:00:00,162.9,162.95,162.51,162.56,36274.0,154.9073,154.9549,154.5365,154.584,36274.0
2021-06-17 11:05:00,162.57,162.57,162.04,162.08,30890.0,154.5935,154.5935,154.0895,154.1276,30890.0
2021-06-17 11:10:00,162.05,162.1,161.77,161.89,26100.0,154.099,154.1466,153.8328,153.9469,26100.0
2021-06-17 11:15:00,161.96,162.25,161.94,162.04,28148.0,154.0135,154.2892,153.9944,154.0895,28148.0
2021-06-17 11:20:00,162.03,162.1,161.65,161.73,21575.0,154.08,154.1466,153.7187,153.7947,21575.0
2021-06-17 11:25:00,161.74,161.86,161.5,161.76,25322.0,153.8043,153.9184,153.576,153.8233,25322.0
2021-06-17 11:30:00,161.73,161.85,161.58,161.7,45609.0,153.7947,153.9089,153.6521,153.7662,45609.0
2021-06-17 11:35:00,161.7,162.16,161.59,162.16,20178.0,153.7662,154.2037,153.6616,154.2037,20178.0
2021-06-17 11:40:00,162.13,162.26,161.7,161.7,55655.0,154.1751,154.2987,153.7662,153.7662,55655.0
2021-06-17 11:45:00,161.71,162.0,161.7,161.8,23701.0,153.7757,154.0515,153.7662,153.8613,23701.0
2021-06-17 11:50:00,161.79,161.79,161.21,161.29,40924.0,153.8518,153.8518,153.3003,153.3763,40924.0
2021-06-17 11:55:00,161.27,161.28,160.87,160.96,32709.0,153.3573,153.3668,152.9769,153.0625,32709.0
2021-06-17 12:00:00,160.91,161.36,160.88,161.18,24601.0,153.015,153.4429,152.9865,153.2717,24601.0
2021-06-17 12:05:00,161.16,161.27,161.01,161.27,13705.0,153.2527,153.3573,153.1101,153.3573,13705.0
2021-06-17 12:10:00,161.28,161.53,161.28,161.45,14101.0,153.3668,153.6046,153.3668,153.5285,14101.0
2021-06-17 12:15:00,161.4,161.4,160.87,160.87,11704.0,153.4809,153.4809,152.9769,152.9769,11704.0
2021-06-17 12:20:00,160.81,160.86,160.55,160.6,17922.0,152.9199,152.9674,152.6726,152.7202,17922.0
2021-06-17 12:25:00,160.58,160.76,160.53,160.76,25901.0,152.7012,152.8723,152.6536,152.8723,25901.0
2021-06-17 12:30:00,160.72,161.0,160.58,161.0,14769.0,152.8343,153.1006,152.7012,153.1006,14769.0
2021-06-17 12:35:00,160.97,161.39,160.96,161.24,22640.0,153.072,153.4714,153.0625,153.3288,22640.0
2021-06-17 12:40:00,161.27,161.29,161.08,161.09,8215.0,153.3573,153.3763,153.1766,153.1862,8215.0
2021-06-17 12:45:00,161.06,161.5,161.05,161.5,12341.0,153.1576,153.576,153.1481,153.576,12341.0
2021-06-17 12:50:00,161.49,161.69,161.38,161.58,19522.0,153.5665,153.7567,153.4619,153.6521,19522.0
2021-06-17 12:55:00,161.56,161.76,161.47,161.76,18013.0,153.6331,153.8233,153.5475,153.8233,18013.0
2021-06-17 13:00:00,161.74,162.13,161.68,162.0,24393.0,153.8043,154.1751,153.7472,154.0515,24393.0
2021-06-17 13:05:00,162.02,162.18,161.92,162.11,11252.0,154.0705,154.2227,153.9754,154.1561,11252.0
2021-06-17 13:10:00,162.09,162.1,161.85,161.96,7432.0,154.1371,154.1466,153.9089,154.0135,7432.0
2021-06-17 13:15:00,162.01,162.02,161.88,161.9,6881.0,154.061,154.0705,153.9374,153.9564,6881.0
2021-06-17 13:20:00,161.91,161.98,161.85,161.89,18708.0,153.9659,154.0325,153.9089,153.9469,18708.0
2021-06-17 13:25:00,161.9,162.14,161.86,162.11,12500.0,153.9564,154.1846,153.9184,154.1561,12500.0
2021-06-17 13:30:00,162.16,162.17,162.02,162.08,30551.0,154.2037,154.2132,154.0705,154.1276,30551.0
2021-06-17 13:35:00,162.13,162.28,162.02,162.06,20257.0,154.1751,154.3178,154.0705,154.1086,20257.0
2021-06-17 13:40:00,162.08,162.14,161.97,162.03,14312.0,154.1276,154.1846,154.023,154.08,14312.0
2021-06-17 13:45:00,162.02,162.3,162.02,162.19,14722.0,154.0705,154.3368,154.0705,154.2322,14722.0
2021-06-17 13:50:00,162.27,162.28,162.01,162.01,13265.0,154.3083,154.3178,154.061,154.061,13265.0
2021-06-17 13:55:00,162.03,162.15,161.97,162.03,33325.0,154.08,154.1941,154.023,154.08,33325.0
2021-06-17 14:00:00,162.05,162.18,162.0,162.1,19008.0,154.099,154.2227,154.0515,154.1466,19008.0
2021-06-17 14:05:00,162.09,162.22,161.97,162.0,54524.0,154.1371,154.2607,154.023,154.0515,54524.0
2021-06-17 14:10:00,161.99,162.11,161.96,162.0,44244.0,154.042,154.1561,154.0135,154.0515,44244.0
2021-06-17 14:15:00,162.03,162.1,161.8,161.97,83335.0,154.08,154.1466,153.8613,154.023,83335.0
2021-06-17 14:20:00,161.96,161.97,161.64,161.78,17780.0,154.0135,154.023,153.7092,153.8423,17780.0
2021-06-17 14:25:00,161.77,161.97,161.71,161.8,20530.0,153.8328,154.023,153.7757,153.8613,20530.0
2021-06-17 14:30:00,161.8,161.84,161.56,161.74,23993.0,153.8613,153.8994,153.6331,153.8043,23993.0
2021-06-17 14:35:00,161.75,161.8,161.47,161.53,23104.0,153.8138,153.8613,153.5475,153.6046,23104.0
2021-06-17 14:40:00,161.55,161.68,161.54,161.56,16033.0,153.6236,153.7472,153.6141,153.6331,16033.0
2021-06-17 14:45:00,161.58,161.59,161.22,161.22,17052.0,153.6521,153.6616,153.3098,153.3098,17052.0
2021-06-17 14:50:00,161.22,161.22,161.05,161.1,26442.0,153.3098,153.3098,153.1481,153.1957,26442.0
2021-06-17 14:55:00,161.13,161.33,161.09,161.1,19527.0,153.2242,153.4144,153.1862,153.1957,19527.0
2021-06-17 15:00:00,161.11,161.38,161.0,161.35,92159.0,153.2052,153.4619,153.1006,153.4334,92159.0
2021-06-17 15:05:00,161.34,161.43,161.28,161.35,54437.0,153.4239,153.5095,153.3668,153.4334,54437.0
2021-06-17 15:10:00,161.36,161.59,161.28,161.58,68657.0,153.4429,153.6616,153.3668,153.6521,68657.0
2021-06-17 15:15:00,161.58,161.83,161.43,161.83,37751.0,153.6521,153.8898,153.5095,153.8898,37751.0
2021-06-17 15:20:00,161.87,162.1,161.79,161.98,32596.0,153.9279,154.1466,153.8518,154.0325,32596.0
2021-06-17 15:25:00,161.96,162.12,161.86,161.92,26893.0,154.0135,154.1656,153.9184,153.9754,26893.0
2021-06-17 15:30:00,161.89,162.26,161.89,162.26,35822.0,153.9469,154.2987,153.9469,154.2987,35822.0
2021-06-17 15:35:00,162.28,162.63,162.25,162.61,40514.0,154.3178,154.6506,154.2892,154.6316,40514.0
2021-06-17 15:40:00,162.64,162.68,162.39,162.45,43221.0,154.6601,154.6981,154.4224,154.4794,43221.0
2021-06-17 15:45:00,162.44,162.58,162.32,162.46,58428.0,154.4699,154.603,154.3558,154.4889,58428.0
2021-06-17 15:50:00,162.47,162.52,162.0,162.23,110850.0,154.4984,154.546,154.0515,154.2702,110850.0
2021-06-17 15:55:00,162.22,162.31,162.06,162.12,236302.0,154.2607,154.3463,154.1086,154.1656,236302.0
2021-06-18 09:30:00,158.7,159.67,158.28,158.5,833129.0,150.9134,151.8358,150.514,150.7232,833129.0
2021-06-18 09:35:00,158.46,159.39,158.46,158.85,64803.0,150.6852,151.5696,150.6852,151.0561,64803.0
2021-06-18 09:40:00,158.81,159.49,158.8,159.2,31984.0,151.018,151.6647,151.0085,151.3889,31984.0
2021-06-18 09:45:00,159.15,159.27,158.92,159.06,26440.0,151.3413,151.4554,151.1226,151.2558,26440.0
2021-06-18 09:50:00,159.01,159.08,158.57,158.7,63803.0,151.2082,151.2748,150.7898,150.9134,63803.0
2021-06-18 09:55:00,158.68,158.7,158.11,158.59,46130.0,150.8944,150.9134,150.3524,150.8088,46130.0
2021-06-18 10:00:00,158.63,158.81,158.13,158.13,30618.0,150.8468,151.018,150.3714,150.3714,30618.0
2021-06-18 10:05:00,158.09,158.52,158.09,158.51,22528.0,150.3333,150.7422,150.3333,150.7327,22528.0
2021-06-18 10:10:00,158.5,158.61,158.2,158.24,37478.0,150.7232,150.8278,150.4379,150.476,37478.0
2021-06-18 10:15:00,158.21,158.24,157.71,157.71,40958.0,150.4475,150.476,149.972,149.972,40958.0
2021-06-18 10:20:00,157.72,158.03,157.6,157.7,61956.0,149.9815,150.2763,149.8674,149.9625,61956.0
2021-06-18 10:25:00,157.72,158.02,157.53,157.59,20418.0,149.9815,150.2668,149.8008,149.8579,20418.0
2021-06-18 10:30:00,157.55,157.93,157.25,157.9,34444.0,149.8198,150.1812,149.5346,150.1527,34444.0
2021-06-18 10:35:00,157.84,158.11,157.8,158.07,20714.0,150.0956,150.3524,150.0576,150.3143,20714.0
2021-06-18 10:40:00,158.02,158.06,157.52,157.68,21507.0,150.2668,150.3048,149.7913,149.9435,21507.0
2021-06-18 10:45:00,157.67,157.81,157.51,157.78,38172.0,149.934,150.0671,149.7818,150.0386,38172.0
2021-06-18 10:50:00,157.75,158.04,157.3,157.34,49763.0,150.01,150.2858,149.5821,149.6201,49763.0
2021-06-18 10:55:00,157.31,157.85,157.29,157.55,27419.0,149.5916,150.1051,149.5726,149.8198,27419.0
2021-06-18 11:00:00,157.59,157.94,157.47,157.5,24378.0,149.8579,150.1907,149.7438,149.7723,24378.0
2021-06-18 11:05:00,157.5,157.76,157.42,157.63,23167.0,149.7723,150.0195,149.6962,149.8959,23167.0
2021-06-18 11:10:00,157.67,158.06,157.67,157.89,28579.0,149.934,150.3048,149.934,150.1432,28579.0
2021-06-18 11:15:00,157.88,157.93,157.72,157.81,19294.0,150.1336,150.1812,149.9815,150.0671,19294.0
2021-06-18 11:20:00,157.8,158.07,157.8,158.03,21354.0,150.0576,150.3143,150.0576,150.2763,21354.0
2021-06-18 11:25:00,158.03,158.06,157.68,157.92,28691.0,150.2763,150.3048,149.9435,150.1717,28691.0
2021-06-18 11:30:00,157.93,158.29,157.78,158.22,16989.0,150.1812,150.5235,150.0386,150.457,16989.0
2021-06-18 11:35:00,158.21,158.37,158.18,158.27,17778.0,150.4475,150.5996,150.4189,150.5045,17778.0
2021-06-18 11:40:00,158.28,158.36,158.01,158.13,9561.0,150.514,150.5901,150.2573,150.3714,9561.0
2021-06-18 11:45:00,158.11,158.23,157.89,157.97,21781.0,150.3524,150.4665,150.1432,150.2192,21781.0
2021-06-18 11:50:00,157.99,158.13,157.91,158.06,24234.0,150.2383,150.3714,150.1622,150.3048,24234.0
2021-06-18 11:55:00,158.03,158.19,157.91,158.16,17418.0,150.2763,150.4284,150.1622,150.3999,17418.0
2021-06-18 12:00:00,158.15,158.16,157.85,157.9,10376.0,150.3904,150.3999,150.1051,150.1527,10376.0
2021-06-18 12:05:00,157.99,158.24,157.97,158.19,11982.0,150.2383,150.476,150.2192,150.4284,11982.0
2021-06-18 12:10:00,158.17,158.32,158.06,158.16,29069.0,150.4094,150.5521,150.3048,150.3999,29069.0
2021-06-18 12:15:00,158.17,158.32,158.1,158.29,20355.0,150.4094,150.5521,150.3429,150.5235,20355.0
2021-06-18 12:20:00,158.36,158.41,158.16,158.31,14814.0,150.5901,150.6376,150.3999,150.5426,14814.0
2021-06-18 12:25:00,158.3,158.3,158.18,158.27,9338.0,150.533,150.533,150.4189,150.5045,9338.0
2021-06-18 12:30:00,158.28,158.34,158.19,158.26,11931.0,150.514,150.5711,150.4284,150.495,11931.0
2021-06-18 12:35:00,158.26,158.26,158.05,158.09,8595.0,150.495,150.495,150.2953,150.3333,8595.0
2021-06-18 12:40:00,158.09,158.09,157.91,157.99,20104.0,150.3333,150.3333,150.1622,150.2383,20104.0
2021-06-18 12:45:00,157.97,158.06,157.9,158.06,12199.0,150.2192,150.3048,150.1527,150.3048,12199.0
2021-06-18 12:50:00,158.06,158.18,157.96,158.09,14415.0,150.3048,150.4189,150.2097,150.3333,14415.0
2021-06-18 12:55:00,158.01,158.01,157.88,157.91,10738.0,150.2573,150.2573,150.1336,150.1622,10738.0
2021-06-18 13:00:00,157.92,158.1,157.84,157.94,11057.0,150.1717,150.3429,150.0956,150.1907,11057.0
2021-06-18 13:05:00,157.92,158.17,157.85,158.17,30827.0,150.1717,150.4094,150.1051,150.4094,30827.0
2021-06-18 13:10:00,158.17,158.52,158.15,158.38,51352.0,150.4094,150.7422,150.3904,150.6091,51352.0
2021-06-18 13:15:00,158.38,158.75,158.38,158.65,39985.0,150.6091,150.961,150.6091,150.8659,39985.0
2021-06-18 13:20:00,158.66,158.78,158.58,158.78,28485.0,150.8754,150.9895,150.7993,150.9895,28485.0
2021-06-18 13:25:00,158.77,158.81,158.63,158.74,31379.0,150.98,151.018,150.8468,150.9515,31379.0
2021-06-18 13:30:00,158.75,159.07,158.74,158.95,29025.0,150.961,151.2653,150.9515,151.1511,29025.0
2021-06-18 13:35:00,158.96,159.05,158.89,158.98,29282.0,151.1607,151.2462,151.0941,151.1797,29282.0
2021-06-18 13:40:00,159.0,159.17,158.97,158.97,22201.0,151.1987,151.3604,151.1702,151.1702,22201.0
2021-06-18 13:45:00,158.98,159.01,158.7,158.72,25909.0,151.1797,151.2082,150.9134,150.9324,25909.0
2021-06-18 13:50:00,158.72,158.94,158.65,158.81,42659.0,150.9324,151.1416,150.8659,151.018,42659.0
2021-06-18 13:55:00,158.82,158.92,158.77,158.79,41498.0,151.0275,151.1226,150.98,150.999,41498.0
2021-06-18 14:00:00,158.77,159.05,158.63,158.8,32461.0,150.98,151.2462,150.8468,151.0085,32461.0
2021-06-18 14:05:00,158.8,158.91,158.67,158.68,18979.0,151.0085,151.1131,150.8849,150.8944,18979.0
2021-06-18 14:10:00,158.69,158.86,158.59,158.83,38314.0,150.9039,151.0656,150.8088,151.037,38314.0
2021-06-18 14:15:00,158.86,158.9,158.7,158.71,15035.0,151.0656,151.1036,150.9134,150.9229,15035.0
2021-06-18 14:20:00,158.75,158.78,158.66,158.69,13773.0,150.961,150.9895,150.8754,150.9039,13773.0
2021-06-18 14:25:00,158.7,158.72,158.54,158.69,14475.0,150.9134,150.9324,150.7613,150.9039,14475.0
2021-06-18 14:30:00,158.66,158.68,158.54,158.58,11961.0,150.8754,150.8944,150.7613,150.7993,11961.0
2021-06-18 14:35:00,158.59,158.59,158.3,158.32,13326.0,150.8088,150.8088,150.533,150.5521,13326.0
2021-06-18 14:40:00,158.32,158.34,158.07,158.14,13320.0,150.5521,150.5711,150.3143,150.3809,13320.0
2021-06-18 14:45:00,158.15,158.17,158.02,158.05,18526.0,150.3904,150.4094,150.2668,150.2953,18526.0
2021-06-18 14:50:00,158.05,158.16,158.04,158.15,10909.0,150.2953,150.3999,150.2858,150.3904,10909.0
2021-06-18 14:55:00,158.14,158.16,157.78,157.86,20055.0,150.3809,150.3999,150.0386,150.1146,20055.0
2021-06-18 15:00:00,157.86,158.06,157.77,157.89,26913.0,150.1146,150.3048,150.029,150.1432,26913.0
2021-06-18 15:05:00,157.86,157.93,157.78,157.81,16470.0,150.1146,150.1812,150.0386,150.0671,16470.0
2021-06-18 15:10:00,157.85,158.15,157.68,158.06,55268.0,150.1051,150.3904,149.9435,150.3048,55268.0
2021-06-18 15:15:00,158.03,158.29,158.0,158.28,33528.0,150.2763,150.5235,150.2478,150.514,33528.0
2021-06-18 15:20:00,158.29,158.57,158.28,158.48,32094.0,150.5235,150.7898,150.514,150.7042,32094.0
2021-06-18 15:25:00,158.48,158.51,158.18,158.25,30316.0,150.7042,150.7327,150.4189,150.4855,30316.0
2021-06-18 15:30:00,158.24,158.42,158.02,158.08,27425.0,150.476,150.6472,150.2668,150.3238,27425.0
2021-06-18 15:35:00,158.07,158.41,157.96,158.37,65978.0,150.3143,150.6376,150.2097,150.5996,65978.0
2021-06-18 15:40:00,158.35,158.46,158.13,158.43,55018.0,150.5806,150.6852,150.3714,150.6567,55018.0
2021-06-18 15:45:00,158.44,158.44,158.11,158.19,43005.0,150.6662,150.6662,150.3524,150.4284,43005.0
2021-06-18 15:50:00,158.19,158.51,158.18,158.37,110237.0,150.4284,150.7327,150.4189,150.5996,110237.0
2021-06-18 15:55:00,158.37,158.4,157.97,158.16,278446.0,150.5996,150.6281,150.2192,150.3999,278446.0
2021-06-21 09:30:00,160.08,160.4,159.13,159.85,85081.0,152.2257,152.53,151.3223,152.007,85081.0
2021-06-21 09:35:00,159.85,160.82,159.56,160.5,61224.0,152.007,152.9294,151.7312,152.6251,61224.0
2021-06-21 09:40:00,160.49,160.64,159.88,159.93,22783.0,152.6156,152.7582,152.0355,152.0831,22783.0
2021-06-21 09:45:00,159.93,160.9,159.93,160.8,43318.0,152.0831,153.0055,152.0831,152.9104,43318.0
2021-06-21 09:50:00,160.8,160.99,160.6,160.89,45006.0,152.9104,153.0911,152.7202,152.996,45006.0
2021-06-21 09:55:00,160.89,160.93,160.55,160.56,26046.0,152.996,153.034,152.6726,152.6822,26046.0
2021-06-21 10:00:00,160.57,161.16,160.57,161.14,45170.0,152.6917,153.2527,152.6917,153.2337,45170.0
2021-06-21 10:05:00,161.15,161.43,161.15,161.37,18551.0,153.2432,153.5095,153.2432,153.4524,18551.0
2021-06-21 10:10:00,161.36,161.6,161.26,161.54,13377.0,153.4429,153.6711,153.3478,153.6141,13377.0
2021-06-21 10:15:00,161.61,161.86,161.6,161.64,34071.0,153.6806,153.9184,153.6711,153.7092,34071.0
2021-06-21 10:20:00,161.61,161.79,161.45,161.64,35511.0,153.6806,153.8518,153.5285,153.7092,35511.0
2021-06-21 10:25:00,161.61,162.07,161.57,161.92,25751.0,153.6806,154.1181,153.6426,153.9754,25751.0
2021-06-21 10:30:00,161.91,162.34,161.91,162.27,54644.0,153.9659,154.3748,153.9659,154.3083,54644.0
2021-06-21 10:35:00,162.3,162.55,162.25,162.34,47175.0,154.3368,154.5745,154.2892,154.3748,47175.0
2021-06-21 10:40:00,162.35,162.81,162.3,162.52,33616.0,154.3843,154.8218,154.3368,154.546,33616.0
2021-06-21 10:45:00,162.54,162.95,162.54,162.54,27748.0,154.565,154.9549,154.565,154.565,27748.0
2021-06-21 10:50:00,162.66,162.82,162.59,162.62,18384.0,154.6791,154.8313,154.6126,154.6411,18384.0
2021-06-21 10:55:00,162.64,162.84,162.53,162.75,27137.0,154.6601,154.8503,154.5555,154.7647,27137.0
2021-06-21 11:00:00,162.8,162.97,162.25,162.26,25229.0,154.8122,154.9739,154.2892,154.2987,25229.0
2021-06-21 11:05:00,162.32,162.41,162.18,162.32,15545.0,154.3558,154.4414,154.2227,154.3558,15545.0
2021-06-21 11:10:00,162.3,162.84,162.28,162.77,40027.0,154.3368,154.8503,154.3178,154.7837,40027.0
2021-06-21 11:15:00,162.75,163.21,162.75,163.05,20434.0,154.7647,155.2021,154.7647,155.05,20434.0
2021-06-21 11:20:00,163.1,163.16,163.01,163.05,21798.0,155.0975,155.1546,155.0119,155.05,21798.0
2021-06-21 11:25:00,163.05,163.09,162.87,162.89,22295.0,155.05,155.088,154.8788,154.8978,22295.0
2021-06-21 11:30:00,162.91,163.24,162.86,163.05,36884.0,154.9169,155.2307,154.8693,155.05,36884.0
2021-06-21 11:35:00,162.98,163.3,162.98,163.27,12383.0,154.9834,155.2877,154.9834,155.2592,12383.0
2021-06-21 11:40:00,163.3,163.46,163.3,163.41,21368.0,155.2877,155.4399,155.2877,155.3923,21368.0
2021-06-21 11:45:00,163.43,163.56,163.43,163.49,19857.0,155.4113,155.535,155.4113,155.4684,19857.0
2021-06-21 11:50:00,163.52,163.68,163.46,163.63,18574.0,155.4969,155.6491,155.4399,155.6015,18574.0
2021-06-21 11:55:00,163.61,163.77,163.57,163.6,15663.0,155.5825,155.7347,155.5445,155.573,15663.0
2021-06-21 12:00:00,163.63,163.66,163.32,163.37,17911.0,155.6015,155.6301,155.3067,155.3543,17911.0
2021-06-21 12:05:00,163.38,163.5,163.33,163.5,15010.0,155.3638,155.4779,155.3162,155.4779,15010.0
2021-06-21 12:10:00,163.5,163.82,163.47,163.69,18065.0,155.4779,155.7822,155.4494,155.6586,18065.0
2021-06-21 12:15:00,163.71,163.83,163.68,163.8,24690.0,155.6776,155.7917,155.6491,155.7632,24690.0
2021-06-21 12:20:00,163.79,163.79,163.52,163.58,16102.0,155.7537,155.7537,155.4969,155.554,16102.0
2021-06-21 12:25:00,163.58,163.66,163.57,163.66,13796.0,155.554,155.6301,155.5445,155.6301,13796.0
2021-06-21 12:30:00,163.64,163.67,163.23,163.35,43290.0,155.611,155.6396,155.2212,155.3353,43290.0
2021-06-21 12:35:00,163.37,163.56,163.3,163.51,18998.0,155.3543,155.535,155.2877,155.4874,18998.0
2021-06-21 12:40:00,163.52,163.65,163.45,163.59,12943.0,155.4969,155.6205,155.4304,155.5635,12943.0
2021-06-21 12:45:00,163.58,163.74,163.52,163.59,11628.0,155.554,155.7061,155.4969,155.5635,11628.0
2021-06-21 12:50:00,163.55,163.74,163.52,163.73,11622.0,155.5255,155.7061,155.4969,155.6966,11622.0
2021-06-21 12:55:00,163.72,163.8,163.59,163.8,10410.0,155.6871,155.7632,155.5635,155.7632,10410.0
2021-06-21 13:00:00,163.82,163.91,163.67,163.79,20114.0,155.7822,155.8678,155.6396,155.7537,20114.0
2021-06-21 13:05:00,163.79,163.96,163.75,163.95,21897.0,155.7537,155.9153,155.7156,155.9058,21897.0
2021-06-21 13:10:00,163.95,164.17,163.88,164.08,29212.0,155.9058,156.115,155.8393,156.0294,29212.0
2021-06-21 13:15:00,164.04,164.26,164.02,164.22,18080.0,155.9914,156.2006,155.9724,156.1626,18080.0
2021-06-21 13:20:00,164.21,164.26,164.04,164.04,16474.0,156.1531,156.2006,155.9914,155.9914,16474.0
2021-06-21 13:25:00,164.06,164.19,164.04,164.17,13740.0,156.0104,156.134,155.9914,156.115,13740.0
2021-06-21 13:30:00,164.17,164.37,164.17,164.32,14407.0,156.115,156.3052,156.115,156.2577,14407.0
2021-06-21 13:35:00,164.33,164.39,164.19,164.38,18384.0,156.2672,156.3242,156.134,156.3147,18384.0
2021-06-21 13:40:00,164.39,164.62,164.36,164.52,29299.0,156.3242,156.543,156.2957,156.4479,29299.0
2021-06-21 13:45:00,164.52,164.68,164.46,164.54,17972.0,156.4479,156.6,156.3908,156.4669,17972.0
2021-06-21 13:50:00,164.53,164.54,164.36,164.46,15878.0,156.4574,156.4669,156.2957,156.3908,15878.0
2021-06-21 13:55:00,164.46,164.6,164.44,164.52,9698.0,156.3908,156.5239,156.3718,156.4479,9698.0
2021-06-21 14:00:00,164.5,164.73,164.5,164.55,20814.0,156.4288,156.6476,156.4288,156.4764,20814.0
2021-06-21 14:05:00,164.55,164.59,164.41,164.52,12740.0,156.4764,156.5144,156.3433,156.4479,12740.0
2021-06-21 14:10:00,164.52,164.65,164.44,164.49,19795.0,156.4479,156.5715,156.3718,156.4193,19795.0
2021-06-21 14:15:00,164.52,164.59,164.39,164.53,22823.0,156.4479,156.5144,156.3242,156.4574,22823.0
2021-06-21 14:20:00,164.55,164.57,164.29,164.39,22151.0,156.4764,156.4954,156.2291,156.3242,22151.0
2021-06-21 14:25:00,164.41,164.47,164.35,164.37,13382.0,156.3433,156.4003,156.2862,156.3052,13382.0
2021-06-21 14:30:00,164.34,164.42,164.28,164.34,15979.0,156.2767,156.3528,156.2196,156.2767,15979.0
2021-06-21 14:35:00,164.32,164.58,164.31,164.55,19334.0,156.2577,156.5049,156.2482,156.4764,19334.0
2021-06-21 14:40:00,164.57,164.64,164.51,164.51,16539.0,156.4954,156.562,156.4383,156.4383,16539.0
2021-06-21 14:45:00,164.48,164.53,164.38,164.43,25305.0,156.4098,156.4574,156.3147,156.3623,25305.0
2021-06-21 14:50:00,164.42,164.68,164.42,164.68,17267.0,156.3528,156.6,156.3528,156.6,17267.0
2021-06-21 14:55:00,164.67,164.75,164.6,164.73,19128.0,156.5905,156.6666,156.5239,156.6476,19128.0
2021-06-21 15:00:00,164.7,164.86,164.68,164.86,26724.0,156.619,156.7712,156.6,156.7712,26724.0
2021-06-21 15:05:00,164.85,165.04,164.85,164.99,42294.0,156.7617,156.9423,156.7617,156.8948,42294.0
2021-06-21 15:10:00,164.99,164.99,164.67,164.71,23510.0,156.8948,156.8948,156.5905,156.6285,23510.0
2021-06-21 15:15:00,164.74,164.83,164.66,164.75,26098.0,156.6571,156.7426,156.581,156.6666,26098.0
2021-06-21 15:20:00,164.76,164.83,164.63,164.73,24608.0,156.6761,156.7426,156.5525,156.6476,24608.0
2021-06-21 15:25:00,164.74,164.95,164.72,164.95,33211.0,156.6571,156.8568,156.638,156.8568,33211.0
2021-06-21 15:30:00,164.94,165.1,164.89,165.08,43570.0,156.8473,156.9994,156.7997,156.9804,43570.0
2021-06-21 15:35:00,165.08,165.21,164.93,164.99,52374.0,156.9804,157.104,156.8377,156.8948,52374.0
2021-06-21 15:40:00,164.97,165.04,164.75,164.8,51133.0,156.8758,156.9423,156.6666,156.7141,51133.0
2021-06-21 15:45:00,164.85,164.98,164.68,164.9,82369.0,156.7617,156.8853,156.6,156.8092,82369.0
2021-06-21 15:50:00,164.92,165.16,164.9,165.16,96194.0,156.8282,157.0565,156.8092,157.0565,96194.0
2021-06-21 15:55:00,165.14,165.19,164.88,164.91,178148.0,157.0374,157.085,156.7902,156.8187,178148.0
2021-06-22 09:30:00,163.42,163.61,162.98,163.0,107584.0,155.4018,155.5825,154.9834,155.0024,107584.0
2021-06-22 09:35:00,162.96,163.11,162.46,162.9,29853.0,154.9644,155.107,154.4889,154.9073,29853.0
2021-06-22 09:40:00,162.97,163.94,162.94,163.89,23390.0,154.9739,155.8963,154.9454,155.8488,23390.0
2021-06-22 09:45:00,163.84,163.84,163.46,163.71,9875.0,155.8012,155.8012,155.4399,155.6776,9875.0
2021-06-22 09:50:00,163.71,163.8,163.02,163.02,19458.0,155.6776,155.7632,155.0215,155.0215,19458.0
2021-06-22 09:55:00,162.95,163.16,162.71,162.9,20289.0,154.9549,155.1546,154.7267,154.9073,20289.0
2021-06-22 10:00:00,162.87,162.93,162.67,162.83,21959.0,154.8788,154.9359,154.6886,154.8408,21959.0
2021-06-22 10:05:00,162.88,163.29,162.85,163.16,28721.0,154.8883,155.2782,154.8598,155.1546,28721.0
2021-06-22 10:10:00,163.16,163.16,162.69,162.73,52310.0,155.1546,155.1546,154.7076,154.7457,52310.0
2021-06-22 10:15:00,162.72,163.18,162.72,163.08,19587.0,154.7362,155.1736,154.7362,155.0785,19587.0
2021-06-22 10:20:00,163.03,163.14,162.86,162.95,12514.0,155.031,155.1356,154.8693,154.9549,12514.0
2021-06-22 10:25:00,162.95,163.09,162.81,162.88,11060.0,154.9549,155.088,154.8218,154.8883,11060.0
2021-06-22 10:30:00,162.89,162.91,162.68,162.75,14823.0,154.8978,154.9169,154.6981,154.7647,14823.0
2021-06-22 10:35:00,162.78,162.94,162.68,162.93,10046.0,154.7932,154.9454,154.6981,154.9359,10046.0
2021-06-22 10:40:00,162.94,163.24,162.88,163.24,20327.0,154.9454,155.2307,154.8883,155.2307,20327.0
2021-06-22 10:45:00,163.21,163.4,163.08,163.4,18546.0,155.2021,155.3828,155.0785,155.3828,18546.0
2021-06-22 10:50:00,163.38,163.69,163.3,163.58,27081.0,155.3638,155.6586,155.2877,155.554,27081.0
2021-06-22 10:55:00,163.62,163.78,163.56,163.7,21235.0,155.592,155.7442,155.535,155.6681,21235.0
2021-06-22 11:00:00,163.71,163.9,163.65,163.87,13705.0,155.6776,155.8583,155.6205,155.8298,13705.0
2021-06-22 11:05:00,163.88,164.42,163.85,164.41,24443.0,155.8393,156.3528,155.8107,156.3433,24443.0
2021-06-22 11:10:00,164.43,164.64,164.4,164.61,23472.0,156.3623,156.562,156.3337,156.5334,23472.0
2021-06-22 11:15:00,164.64,164.87,164.61,164.86,42986.0,156.562,156.7807,156.5334,156.7712,42986.0
2021-06-22 11:20:00,164.84,164.93,164.69,164.91,21295.0,156.7522,156.8377,156.6095,156.8187,21295.0
2021-06-22 11:25:00,164.89,164.99,164.6,164.62,24937.0,156.7997,156.8948,156.5239,156.543,24937.0
2021-06-22 11:30:00,164.62,164.65,164.49,164.53,10361.0,156.543,156.5715,156.4193,156.4574,10361.0
2021-06-22 11:35:00,164.57,164.57,164.16,164.28,15735.0,156.4954,156.4954,156.1055,156.2196,15735.0
2021-06-22 11:40:00,164.28,164.4,164.19,164.19,6739.0,156.2196,156.3337,156.134,156.134,6739.0
2021-06-22 11:45:00,164.23,164.33,164.18,164.21,8766.0,156.1721,156.2672,156.1245,156.1531,8766.0
2021-06-22 11:50:00,164.21,164.26,164.15,164.26,20204.0,156.1531,156.2006,156.096,156.2006,20204.0
2021-06-22 11:55:00,164.26,164.28,164.14,164.14,6226.0,156.2006,156.2196,156.0865,156.0865,6226.0
2021-06-22 12:00:00,164.14,164.49,164.11,164.49,11602.0,156.0865,156.4193,156.058,156.4193,11602.0
2021-06-22 12:05:00,164.49,164.55,164.36,164.36,4386.0,156.4193,156.4764,156.2957,156.2957,4386.0
2021-06-22 12:10:00,164.34,164.43,164.28,164.37,5665.0,156.2767,156.3623,156.2196,156.3052,5665.0
2021-06-22 12:15:00,164.36,164.49,164.25,164.28,11746.0,156.2957,156.4193,156.1911,156.2196,11746.0
2021-06-22 12:20:00,164.32,164.37,164.26,164.33,6805.0,156.2577,156.3052,156.2006,156.2672,6805.0
2021-06-22 12:25:00,164.31,164.36,164.17,164.3,15355.0,156.2482,156.2957,156.115,156.2387,15355.0
2021-06-22 12:30:00,164.3,164.46,164.3,164.34,15244.0,156.2387,156.3908,156.2387,156.2767,15244.0
2021-06-22 12:35:00,164.33,164.47,164.31,164.45,4527.0,156.2672,156.4003,156.2482,156.3813,4527.0
2021-06-22 12:40:00,164.42,164.56,164.41,164.54,8774.0,156.3528,156.4859,156.3433,156.4669,8774.0
2021-06-22 12:45:00,164.51,164.6,164.43,164.55,7949.0,156.4383,156.5239,156.3623,156.4764,7949.0
2021-06-22 12:50:00,164.52,164.53,164.46,164.46,6398.0,156.4479,156.4574,156.3908,156.3908,6398.0
2021-06-22 12:55:00,164.47,164.59,164.45,164.46,11698.0,156.4003,156.5144,156.3813,156.3908,11698.0
2021-06-22 13:00:00,164.42,164.53,164.42,164.45,4798.0,156.3528,156.4574,156.3528,156.3813,4798.0
2021-06-22 13:05:00,164.44,164.53,164.39,164.49,5283.0,156.3718,156.4574,156.3242,156.4193,5283.0
2021-06-22 13:10:00,164.5,164.61,164.47,164.54,7127.0,156.4288,156.5334,156.4003,156.4669,7127.0
2021-06-22 13:15:00,164.53,164.54,164.42,164.48,8468.0,156.4574,156.4669,156.3528,156.4098,8468.0
2021-06-22 13:20:00,164.48,164.63,164.48,164.63,5750.0,156.4098,156.5525,156.4098,156.5525,5750.0
2021-06-22 13:25:00,164.63,164.63,164.51,164.57,5963.0,156.5525,156.5525,156.4383,156.4954,5963.0
2021-06-22 13:30:00,164.57,164.72,164.55,164.72,6175.0,156.4954,156.638,156.4764,156.638,6175.0
2021-06-22 13:35:00,164.7,164.71,164.61,164.66,4646.0,156.619,156.6285,156.5334,156.581,4646.0
2021-06-22 13:40:00,164.69,164.74,164.65,164.66,5105.0,156.6095,156.6571,156.5715,156.581,5105.0
2021-06-22 13:45:00,164.69,164.78,164.64,164.77,4612.0,156.6095,156.6951,156.562,156.6856,4612.0
2021-06-22 13:50:00,164.75,164.76,164.7,164.74,2800.0,156.6666,156.6761,156.619,156.6571,2800.0
2021-06-22 13:55:00,164.71,164.77,164.66,164.67,5948.0,156.6285,156.6856,156.581,156.5905,5948.0
2021-06-22 14:00:00,164.67,164.75,164.58,164.75,9886.0,156.5905,156.6666,156.5049,156.6666,9886.0
2021-06-22 14:05:00,164.73,164.73,164.6,164.63,8312.0,156.6476,156.6476,156.5239,156.5525,8312.0
2021-06-22 14:10:00,164.59,164.66,164.52,164.58,4634.0,156.5144,156.581,156.4479,156.5049,4634.0
2021-06-22 14:15:00,164.61,164.65,164.58,164.62,3254.0,156.5334,156.5715,156.5049,156.543,3254.0
2021-06-22 14:20:00,164.63,164.68,164.56,164.64,5545.0,156.5525,156.6,156.4859,156.562,5545.0
2021-06-22 14:25:00,164.66,164.72,164.57,164.68,6317.0,156.581,156.638,156.4954,156.6,6317.0
2021-06-22 14:30:00,164.67,164.86,164.65,164.83,12131.0,156.5905,156.7712,156.5715,156.7426,12131.0
2021-06-22 14:35:00,164.83,164.83,164.63,164.83,8829.0,156.7426,156.7426,156.5525,156.7426,8829.0
2021-06-22 14:40:00,164.82,164.85,164.71,164.77,7763.0,156.7331,156.7617,156.6285,156.6856,7763.0
2021-06-22 14:45:00,164.77,164.81,164.74,164.75,6570.0,156.6856,156.7236,156.6571,156.6666,6570.0
2021-06-22 14:50:00,164.76,164.91,164.76,164.87,33479.0,156.6761,156.8187,156.6761,156.7807,33479.0
2021-06-22 14:55:00,164.87,164.91,164.75,164.78,11288.0,156.7807,156.8187,156.6666,156.6951,11288.0
2021-06-22 15:00:00,164.78,164.95,164.78,164.92,14881.0,156.6951,156.8568,156.6951,156.8282,14881.0
2021-06-22 15:05:00,164.92,165.0,164.86,165.0,13988.0,156.8282,156.9043,156.7712,156.9043,13988.0
2021-06-22 15:10:00,164.98,165.12,164.97,165.1,15613.0,156.8853,157.0184,156.8758,156.9994,15613.0
2021-06-22 15:15:00,165.1,165.14,164.97,165.11,13117.0,156.9994,157.0374,156.8758,157.0089,13117.0
2021-06-22 15:20:00,165.13,165.19,165.04,165.09,13338.0,157.0279,157.085,156.9423,156.9899,13338.0
2021-06-22 15:25:00,165.07,165.22,165.07,165.09,14167.0,156.9709,157.1135,156.9709,156.9899,14167.0
2021-06-22 15:30:00,165.09,165.24,165.04,165.11,22557.0,156.9899,157.1325,156.9423,157.0089,22557.0
2021-06-22 15:35:00,165.08,165.14,164.95,164.97,13853.0,156.9804,157.0374,156.8568,156.8758,13853.0
2021-06-22 15:40:00,164.98,165.08,164.9,164.92,17541.0,156.8853,156.9804,156.8092,156.8282,17541.0
2021-06-22 15:45:00,164.93,164.97,164.81,164.86,18967.0,156.8377,156.8758,156.7236,156.7712,18967.0
2021-06-22 15:50:00,164.85,164.85,164.7,164.84,37383.0,156.7617,156.7617,156.619,156.7522,37383.0
2021-06-22 15:55:00,164.82,164.9,164.55,164.56,105847.0,156.7331,156.8092,156.4764,156.4859,105847.0
2021-06-23 09:30:00,165.03,165.61,164.85,164.92,52928.0,156.9328,157.4844,156.7617,156.8282,52928.0
2021-06-23 09:35:00,164.97,165.19,164.79,165.15,19651.0,156.8758,157.085,156.7046,157.0469,19651.0
2021-06-23 09:40:00,165.06,165.47,165.02,165.39,28454.0,156.9614,157.3512,156.9233,157.2752,28454.0
2021-06-23 09:45:00,165.48,165.83,165.48,165.74,27119.0,157.3608,157.6936,157.3608,157.608,27119.0
2021-06-23 09:50:00,165.68,165.78,165.3,165.46,23525.0,157.5509,157.646,157.1896,157.3417,23525.0
2021-06-23 09:55:00,165.46,165.54,165.16,165.42,27006.0,157.3417,157.4178,157.0565,157.3037,27006.0
2021-06-23 10:00:00,165.33,165.54,165.03,165.31,9140.0,157.2181,157.4178,156.9328,157.1991,9140.0
2021-06-23 10:05:00,165.41,165.6,165.27,165.6,15424.0,157.2942,157.4749,157.1611,157.4749,15424.0
2021-06-23 10:10:00,165.67,165.89,165.59,165.82,17788.0,157.5414,157.7506,157.4654,157.6841,17788.0
2021-06-23 10:15:00,165.81,166.05,165.78,166.01,20056.0,157.6746,157.9028,157.646,157.8648,20056.0
2021-06-23 10:20:00,165.99,166.08,165.92,165.92,9996.0,157.8457,157.9313,157.7792,157.7792,9996.0
2021-06-23 10:25:00,165.89,166.11,165.89,166.04,14277.0,157.7506,157.9598,157.7506,157.8933,14277.0
2021-06-23 10:30:00,166.05,166.2,166.01,166.02,11608.0,157.9028,158.0454,157.8648,157.8743,11608.0
2021-06-23 10:35:00,166.02,166.38,165.93,166.16,27630.0,157.8743,158.2166,157.7887,158.0074,27630.0
2021-06-23 10:40:00,166.15,166.35,166.12,166.31,22076.0,157.9979,158.1881,157.9694,158.15,22076.0
2021-06-23 10:45:00,166.33,166.48,166.33,166.43,26072.0,158.1691,158.3117,158.1691,158.2641,26072.0
2021-06-23 10:50:00,166.43,166.82,166.37,166.51,87945.0,158.2641,158.635,158.2071,158.3402,87945.0
2021-06-23 10:55:00,166.55,166.81,166.53,166.68,23983.0,158.3783,158.6255,158.3592,158.5019,23983.0
2021-06-23 11:00:00,166.66,166.73,166.42,166.42,16594.0,158.4829,158.5494,158.2546,158.2546,16594.0
2021-06-23 11:05:00,166.44,166.63,166.42,166.61,19881.0,158.2737,158.4543,158.2546,158.4353,19881.0
2021-06-23 11:10:00,166.66,166.71,166.45,166.51,13387.0,158.4829,158.5304,158.2832,158.3402,13387.0
2021-06-23 11:15:00,166.51,166.83,166.51,166.83,22310.0,158.3402,158.6445,158.3402,158.6445,22310.0
2021-06-23 11:20:00,166.85,166.86,166.6,166.65,23909.0,158.6635,158.673,158.4258,158.4734,23909.0
2021-06-23 11:25:00,166.65,166.86,166.47,166.49,18552.0,158.4734,158.673,158.3022,158.3212,18552.0
2021-06-23 11:30:00,166.51,166.57,166.31,166.36,31059.0,158.3402,158.3973,158.15,158.1976,31059.0
2021-06-23 11:35:00,166.34,166.47,166.29,166.44,23808.0,158.1786,158.3022,158.131,158.2737,23808.0
2021-06-23 11:40:00,166.45,166.59,166.39,166.54,33401.0,158.2832,158.4163,158.2261,158.3687,33401.0
2021-06-23 11:45:00,166.56,166.57,166.38,166.53,10148.0,158.3878,158.3973,158.2166,158.3592,10148.0
2021-06-23 11:50:00,166.5,166.62,166.45,166.5,20216.0,158.3307,158.4448,158.2832,158.3307,20216.0
2021-06-23 11:55:00,166.5,166.54,166.39,166.4,7905.0,158.3307,158.3687,158.2261,158.2356,7905.0
2021-06-23 12:00:00,166.38,166.41,166.2,166.27,14608.0,158.2166,158.2451,158.0454,158.112,14608.0
2021-06-23 12:05:00,166.27,166.27,165.94,165.96,34566.0,158.112,158.112,157.7982,157.8172,34566.0
2021-06-23 12:10:00,165.97,166.29,165.95,166.19,13589.0,157.8267,158.131,157.8077,158.0359,13589.0
2021-06-23 12:15:00,166.19,166.23,166.1,166.13,6689.0,158.0359,158.074,157.9503,157.9789,6689.0
2021-06-23 12:20:00,166.14,166.25,166.12,166.24,6168.0,157.9884,158.093,157.9694,158.0835,6168.0
2021-06-23 12:25:00,166.23,166.27,166.2,166.21,4289.0,158.074,158.112,158.0454,158.0549,4289.0
2021-06-23 12:30:00,166.17,166.41,166.13,166.41,4728.0,158.0169,158.2451,157.9789,158.2451,4728.0
2021-06-23 12:35:00,166.39,166.48,166.25,166.26,7985.0,158.2261,158.3117,158.093,158.1025,7985.0
2021-06-23 12:40:00,166.25,166.4,166.2,166.4,6304.0,158.093,158.2356,158.0454,158.2356,6304.0
2021-06-23 12:45:00,166.41,166.41,166.27,166.31,10086.0,158.2451,158.2451,158.112,158.15,10086.0
2021-06-23 12:50:00,166.31,166.39,166.3,166.37,7530.0,158.15,158.2261,158.1405,158.2071,7530.0
2021-06-23 12:55:00,166.35,166.57,166.29,166.55,7946.0,158.1881,158.3973,158.131,158.3783,7946.0
2021-06-23 13:00:00,166.55,166.65,166.53,166.63,12302.0,158.3783,158.4734,158.3592,158.4543,12302.0
2021-06-23 13:05:00,166.64,166.78,166.62,166.62,8696.0,158.4638,158.597,158.4448,158.4448,8696.0
2021-06-23 13:10:00,166.66,166.76,166.62,166.75,8018.0,158.4829,158.578,158.4448,158.5684,8018.0
2021-06-23 13:15:00,166.75,166.79,166.59,166.61,10793.0,158.5684,158.6065,158.4163,158.4353,10793.0
2021-06-23 13:20:00,166.62,166.65,166.53,166.53,5774.0,158.4448,158.4734,158.3592,158.3592,5774.0
2021-06-23 13:25:00,166.55,166.62,166.45,166.46,8540.0,158.3783,158.4448,158.2832,158.2927,8540.0
2021-06-23 13:30:00,166.45,166.49,166.32,166.47,15905.0,158.2832,158.3212,158.1595,158.3022,15905.0
2021-06-23 13:35:00,166.49,166.52,166.45,166.47,8306.0,158.3212,158.3497,158.2832,158.3022,8306.0
2021-06-23 13:40:00,166.47,166.47,166.34,166.43,9710.0,158.3022,158.3022,158.1786,158.2641,9710.0
2021-06-23 13:45:00,166.43,166.52,166.41,166.49,4578.0,158.2641,158.3497,158.2451,158.3212,4578.0
2021-06-23 13:50:00,166.48,166.58,166.45,166.58,6173.0,158.3117,158.4068,158.2832,158.4068,6173.0
2021-06-23 13:55:00,166.62,166.62,166.45,166.51,12007.0,158.4448,158.4448,158.2832,158.3402,12007.0
2021-06-23 14:00:00,166.49,166.49,166.19,166.19,20147.0,158.3212,158.3212,158.0359,158.0359,20147.0
2021-06-23 14:05:00,166.22,166.28,166.22,166.26,4278.0,158.0644,158.1215,158.0644,158.1025,4278.0
2021-06-23 14:10:00,166.29,166.43,166.29,166.38,9100.0,158.131,158.2641,158.131,158.2166,9100.0
2021-06-23 14:15:00,166.4,166.4,166.26,166.29,10360.0,158.2356,158.2356,158.1025,158.131,10360.0
2021-06-23 14:20:00,166.29,166.29,166.2,166.25,5309.0,158.131,158.131,158.0454,158.093,5309.0
2021-06-23 14:25:00,166.27,166.34,166.26,166.33,5424.0,158.112,158.1786,158.1025,158.1691,5424.0
2021-06-23 14:30:00,166.3,166.31,166.18,166.26,4387.0,158.1405,158.15,158.0264,158.1025,4387.0
2021-06-23 14:35:00,166.25,166.27,166.19,166.27,5707.0,158.093,158.112,158.0359,158.112,5707.0
2021-06-23 14:40:00,166.28,166.32,166.16,166.26,4626.0,158.1215,158.1595,158.0074,158.1025,4626.0
2021-06-23 14:45:00,166.29,166.34,166.17,166.19,6716.0,158.131,158.1786,158.0169,158.0359,6716.0
2021-06-23 14:50:00,166.2,166.34,166.19,166.33,9374.0,158.0454,158.1786,158.0359,158.1691,9374.0
2021-06-23 14:55:00,166.34,166.4,166.31,166.34,8087.0,158.1786,158.2356,158.15,158.1786,8087.0
2021-06-23 15:00:00,166.32,166.45,166.29,166.29,6961.0,158.1595,158.2832,158.131,158.131,6961.0
2021-06-23 15:05:00,166.28,166.47,166.28,166.44,9381.0,158.1215,158.3022,158.1215,158.2737,9381.0
2021-06-23 15:10:00,166.48,166.63,166.41,166.63,8868.0,158.3117,158.4543,158.2451,158.4543,8868.0
2021-06-23 15:15:00,166.6,166.67,166.54,166.63,10468.0,158.4258,158.4924,158.3687,158.4543,10468.0
2021-06-23 15:20:00,166.66,166.76,166.59,166.7,18906.0,158.4829,158.578,158.4163,158.5209,18906.0
2021-06-23 15:25:00,166.71,166.77,166.64,166.73,10274.0,158.5304,158.5875,158.4638,158.5494,10274.0
2021-06-23 15:30:00,166.73,166.74,166.63,166.66,29475.0,158.5494,158.5589,158.4543,158.4829,29475.0
2021-06-23 15:35:00,166.65,166.72,166.64,166.65,17930.0,158.4734,158.5399,158.4638,158.4734,17930.0
2021-06-23 15:40:00,166.66,166.81,166.65,166.73,22273.0,158.4829,158.6255,158.4734,158.5494,22273.0
2021-06-23 15:45:00,166.71,166.71,166.41,166.44,19679.0,158.5304,158.5304,158.2451,158.2737,19679.0
2021-06-23 15:50:00,166.42,166.42,166.18,166.38,45492.0,158.2546,158.2546,158.0264,158.2166,45492.0
2021-06-23 15:55:00,166.37,166.38,165.97,166.03,140803.0,158.2071,158.2166,157.8267,157.8838,140803.0
2021-06-24 09:30:00,167.08,167.56,166.94,166.94,88464.0,158.8823,159.3387,158.7491,158.7491,88464.0
2021-06-24 09:35:00,167.05,167.05,166.41,166.66,22756.0,158.8537,158.8537,158.2451,158.4829,22756.0
2021-06-24 09:40:00,166.68,166.98,166.6,166.8,17135.0,158.5019,158.7872,158.4258,158.616,17135.0
2021-06-24 09:45:00,166.83,167.07,166.82,166.83,12951.0,158.6445,158.8727,158.635,158.6445,12951.0
2021-06-24 09:50:00,166.81,167.02,166.69,167.01,9382.0,158.6255,158.8252,158.5114,158.8157,9382.0
2021-06-24 09:55:00,167.11,167.21,166.9,166.94,21559.0,158.9108,159.0059,158.7111,158.7491,21559.0
2021-06-24 10:00:00,166.95,167.06,166.7,167.03,16661.0,158.7586,158.8632,158.5209,158.8347,16661.0
2021-06-24 10:05:00,167.05,167.05,166.62,166.67,7447.0,158.8537,158.8537,158.4448,158.4924,7447.0
2021-06-24 10:10:00,166.75,166.83,166.65,166.65,5447.0,158.5684,158.6445,158.4734,158.4734,5447.0
2021-06-24 10:15:00,166.67,166.96,166.67,166.9,9447.0,158.4924,158.7681,158.4924,158.7111,9447.0
2021-06-24 10:20:00,166.88,167.41,166.85,167.39,42544.0,158.6921,159.1961,158.6635,159.177,42544.0
2021-06-24 10:25:00,167.35,167.69,167.32,167.48,25676.0,159.139,159.4623,159.1105,159.2626,25676.0
2021-06-24 10:30:00,167.49,167.76,167.42,167.65,24711.0,159.2721,159.5289,159.2056,159.4243,24711.0
2021-06-24 10:35:00,167.64,167.8,167.54,167.8,18501.0,159.4148,159.5669,159.3197,159.5669,18501.0
2021-06-24 10:40:00,167.83,168.0,167.63,167.69,21825.0,159.5955,159.7571,159.4053,159.4623,21825.0
2021-06-24 10:45:00,167.69,167.93,167.66,167.83,17029.0,159.4623,159.6905,159.4338,159.5955,17029.0
2021-06-24 10:50:00,167.85,167.88,167.58,167.63,19986.0,159.6145,159.643,159.3577,159.4053,19986.0
2021-06-24 10:55:00,167.63,167.98,167.58,167.89,15301.0,159.4053,159.7381,159.3577,159.6525,15301.0
2021-06-24 11:00:00,167.88,168.15,167.87,168.14,38181.0,159.643,159.8998,159.6335,159.8902,38181.0
2021-06-24 11:05:00,168.16,168.16,167.94,168.06,8595.0,159.9093,159.9093,159.7001,159.8142,8595.0
2021-06-24 11:10:00,168.07,168.3,167.99,168.08,26096.0,159.8237,160.0424,159.7476,159.8332,26096.0
2021-06-24 11:15:00,168.04,168.04,167.7,167.77,8852.0,159.7952,159.7952,159.4718,159.5384,8852.0
2021-06-24 11:20:00,167.77,167.95,167.72,167.84,9002.0,159.5384,159.7096,159.4909,159.605,9002.0
2021-06-24 11:25:00,167.85,167.9,167.7,167.76,6538.0,159.6145,159.662,159.4718,159.5289,6538.0
2021-06-24 11:30:00,167.76,168.09,167.74,168.02,21313.0,159.5289,159.8427,159.5099,159.7761,21313.0
2021-06-24 11:35:00,168.06,168.06,167.81,167.87,8232.0,159.8142,159.8142,159.5764,159.6335,8232.0
2021-06-24 11:40:00,167.89,167.97,167.79,167.93,6539.0,159.6525,159.7286,159.5574,159.6905,6539.0
2021-06-24 11:45:00,167.95,167.95,167.74,167.8,5964.0,159.7096,159.7096,159.5099,159.5669,5964.0
2021-06-24 11:50:00,167.81,167.81,167.63,167.7,15681.0,159.5764,159.5764,159.4053,159.4718,15681.0
2021-06-24 11:55:00,167.72,167.76,167.57,167.58,3215.0,159.4909,159.5289,159.3482,159.3577,3215.0
2021-06-24 12:00:00,167.59,167.8,167.57,167.74,13621.0,159.3672,159.5669,159.3482,159.5099,13621.0
2021-06-24 12:05:00,167.73,167.77,167.68,167.7,6507.0,159.5004,159.5384,159.4528,159.4718,6507.0
2021-06-24 12:10:00,167.67,167.77,167.56,167.57,7017.0,159.4433,159.5384,159.3387,159.3482,7017.0
2021-06-24 12:15:00,167.55,167.61,167.52,167.59,3836.0,159.3292,159.3862,159.3007,159.3672,3836.0
2021-06-24 12:20:00,167.56,167.77,167.56,167.75,5237.0,159.3387,159.5384,159.3387,159.5194,5237.0
2021-06-24 12:25:00,167.72,167.73,167.5,167.5,6851.0,159.4909,159.5004,159.2816,159.2816,6851.0
2021-06-24 12:30:00,167.52,167.6,167.44,167.58,6403.0,159.3007,159.3767,159.2246,159.3577,6403.0
2021-06-24 12:35:00,167.57,167.6,167.49,167.6,4459.0,159.3482,159.3767,159.2721,159.3767,4459.0
2021-06-24 12:40:00,167.57,167.78,167.57,167.66,9659.0,159.3482,159.5479,159.3482,159.4338,9659.0
2021-06-24 12:45:00,167.63,167.76,167.63,167.68,5513.0,159.4053,159.5289,159.4053,159.4528,5513.0
2021-06-24 12:50:00,167.7,167.76,167.65,167.75,5789.0,159.4718,159.5289,159.4243,159.5194,5789.0
2021-06-24 12:55:00,167.76,167.85,167.7,167.74,6873.0,159.5289,159.6145,159.4718,159.5099,6873.0
2021-06-24 13:00:00,167.78,167.89,167.74,167.77,3656.0,159.5479,159.6525,159.5099,159.5384,3656.0
2021-06-24 13:05:00,167.81,167.9,167.77,167.88,5472.0,159.5764,159.662,159.5384,159.643,5472.0
2021-06-24 13:10:00,167.9,167.95,167.88,167.88,4106.0,159.662,159.7096,159.643,159.643,4106.0
2021-06-24 13:15:00,167.87,167.93,167.77,167.77,5702.0,159.6335,159.6905,159.5384,159.5384,5702.0
2021-06-24 13:20:00,167.76,167.8,167.68,167.7,4588.0,159.5289,159.5669,159.4528,159.4718,4588.0
2021-06-24 13:25:00,167.71,167.73,167.59,167.63,5987.0,159.4813,159.5004,159.3672,159.4053,5987.0
2021-06-24 13:30:00,167.64,167.79,167.63,167.75,4576.0,159.4148,159.5574,159.4053,159.5194,4576.0
2021-06-24 13:35:00,167.76,167.81,167.74,167.81,5406.0,159.5289,159.5764,159.5099,159.5764,5406.0
2021-06-24 13:40:00,167.85,167.87,167.75,167.83,7171.0,159.6145,159.6335,159.5194,159.5955,7171.0
2021-06-24 13:45:00,167.8,167.85,167.75,167.75,5407.0,159.5669,159.6145,159.5194,159.5194,5407.0
2021-06-24 13:50:00,167.79,167.88,167.74,167.88,6437.0,159.5574,159.643,159.5099,159.643,6437.0
2021-06-24 13:55:00,167.88,167.96,167.86,167.93,5172.0,159.643,159.7191,159.624,159.6905,5172.0
2021-06-24 14:00:00,167.9,168.0,167.84,167.94,6823.0,159.662,159.7571,159.605,159.7001,6823.0
2021-06-24 14:05:00,167.91,168.05,167.91,167.98,7913.0,159.6715,159.8047,159.6715,159.7381,7913.0
2021-06-24 14:10:00,167.98,168.04,167.93,167.97,9237.0,159.7381,159.7952,159.6905,159.7286,9237.0
2021-06-24 14:15:00,167.97,168.04,167.95,168.01,6742.0,159.7286,159.7952,159.7096,159.7666,6742.0
2021-06-24 14:20:00,168.01,168.05,167.94,167.95,6568.0,159.7666,159.8047,159.7001,159.7096,6568.0
2021-06-24 14:25:00,167.96,168.0,167.92,167.95,5975.0,159.7191,159.7571,159.681,159.7096,5975.0
2021-06-24 14:30:00,167.97,168.05,167.9,168.02,9863.0,159.7286,159.8047,159.662,159.7761,9863.0
2021-06-24 14:35:00,168.06,168.21,168.0,168.18,6259.0,159.8142,159.9568,159.7571,159.9283,6259.0
2021-06-24 14:40:00,168.16,168.2,168.11,168.2,8413.0,159.9093,159.9473,159.8617,159.9473,8413.0
2021-06-24 14:45:00,168.2,168.24,168.08,168.1,6248.0,159.9473,159.9853,159.8332,159.8522,6248.0
2021-06-24 14:50:00,168.14,168.17,168.1,168.15,10905.0,159.8902,159.9188,159.8522,159.8998,10905.0
2021-06-24 14:55:00,168.14,168.22,168.14,168.21,7577.0,159.8902,159.9663,159.8902,159.9568,7577.0
2021-06-24 15:00:00,168.19,168.27,168.18,168.22,10105.0,159.9378,160.0139,159.9283,159.9663,10105.0
2021-06-24 15:05:00,168.21,168.34,168.19,168.32,19361.0,159.9568,160.0804,159.9378,160.0614,19361.0
2021-06-24 15:10:00,168.33,168.45,168.28,168.41,13368.0,160.0709,160.185,160.0234,160.147,13368.0
2021-06-24 15:15:00,168.42,168.46,168.33,168.43,12321.0,160.1565,160.1945,160.0709,160.166,12321.0
2021-06-24 15:20:00,168.43,168.45,168.29,168.36,13880.0,160.166,160.185,160.0329,160.0994,13880.0
2021-06-24 15:25:00,168.33,168.44,168.31,168.34,10465.0,160.0709,160.1755,160.0519,160.0804,10465.0
2021-06-24 15:30:00,168.33,168.41,168.19,168.4,27729.0,160.0709,160.147,159.9378,160.1375,27729.0
2021-06-24 15:35:00,168.42,168.51,168.33,168.4,31989.0,160.1565,160.2421,160.0709,160.1375,31989.0
2021-06-24 15:40:00,168.41,168.46,168.34,168.37,26237.0,160.147,160.1945,160.0804,160.109,26237.0
2021-06-24 15:45:00,168.38,168.45,168.28,168.39,37286.0,160.1185,160.185,160.0234,160.128,37286.0
2021-06-24 15:50:00,168.39,168.58,168.37,168.51,68744.0,160.128,160.3087,160.109,160.2421,68744.0
2021-06-24 15:55:00,168.5,168.5,168.14,168.21,219932.0,160.2326,160.2326,159.8902,159.9568,219932.0
2021-06-25 09:30:00,168.37,169.68,168.37,168.83,93324.0,160.109,161.3547,160.109,160.5464,93324.0
2021-06-25 09:35:00,168.74,169.22,168.65,168.94,19289.0,160.4608,160.9173,160.3752,160.651,19289.0
2021-06-25 09:40:00,168.94,169.09,168.75,169.04,25910.0,160.651,160.7936,160.4703,160.7461,25910.0
2021-06-25 09:45:00,169.06,169.26,169.0,169.22,20514.0,160.7651,160.9553,160.708,160.9173,20514.0
2021-06-25 09:50:00,169.22,169.58,169.08,169.41,42766.0,160.9173,161.2596,160.7841,161.0979,42766.0
2021-06-25 09:55:00,169.39,169.84,169.39,169.78,22560.0,161.0789,161.5068,161.0789,161.4498,22560.0
2021-06-25 10:00:00,169.8,170.0,169.67,169.98,20955.0,161.4688,161.659,161.3452,161.64,20955.0
2021-06-25 10:05:00,169.97,170.4,169.95,170.39,31137.0,161.6305,162.0394,161.6114,162.0298,31137.0
2021-06-25 10:10:00,170.36,170.41,170.06,170.14,17093.0,162.0013,162.0489,161.716,161.7921,17093.0
2021-06-25 10:15:00,170.11,170.13,169.93,170.11,25105.0,161.7636,161.7826,161.5924,161.7636,25105.0
2021-06-25 10:20:00,170.06,170.07,169.89,169.89,15775.0,161.716,161.7255,161.5544,161.5544,15775.0
2021-06-25 10:25:00,169.85,169.9,169.5,169.61,12112.0,161.5163,161.5639,161.1835,161.2881,12112.0
2021-06-25 10:30:00,169.59,169.76,169.55,169.6,10666.0,161.2691,161.4308,161.2311,161.2786,10666.0
2021-06-25 10:35:00,169.62,169.68,169.52,169.6,12750.0,161.2976,161.3547,161.2025,161.2786,12750.0
2021-06-25 10:40:00,169.59,169.6,169.25,169.36,15333.0,161.2691,161.2786,160.9458,161.0504,15333.0
2021-06-25 10:45:00,169.38,169.5,169.31,169.5,16505.0,161.0694,161.1835,161.0028,161.1835,16505.0
2021-06-25 10:50:00,169.53,169.53,169.31,169.37,16374.0,161.212,161.212,161.0028,161.0599,16374.0
2021-06-25 10:55:00,169.38,169.54,169.32,169.44,10339.0,161.0694,161.2216,161.0123,161.1265,10339.0
2021-06-25 11:00:00,169.48,169.88,169.48,169.87,27392.0,161.1645,161.5449,161.1645,161.5354,27392.0
2021-06-25 11:05:00,169.87,169.91,169.77,169.79,12903.0,161.5354,161.5734,161.4403,161.4593,12903.0
2021-06-25 11:10:00,169.82,169.88,169.76,169.77,5332.0,161.4878,161.5449,161.4308,161.4403,5332.0
2021-06-25 11:15:00,169.75,169.86,169.72,169.84,10366.0,161.4212,161.5259,161.3927,161.5068,10366.0
2021-06-25 11:20:00,169.88,169.94,169.79,169.93,9802.0,161.5449,161.6019,161.4593,161.5924,9802.0
2021-06-25 11:25:00,169.94,170.01,169.83,169.89,11171.0,161.6019,161.6685,161.4973,161.5544,11171.0
2021-06-25 11:30:00,169.88,169.88,169.63,169.63,9594.0,161.5449,161.5449,161.3071,161.3071,9594.0
2021-06-25 11:35:00,169.63,169.93,169.63,169.8,27258.0,161.3071,161.5924,161.3071,161.4688,27258.0
2021-06-25 11:40:00,169.76,169.85,169.71,169.76,9911.0,161.4308,161.5163,161.3832,161.4308,9911.0
2021-06-25 11:45:00,169.78,169.86,169.74,169.78,11947.0,161.4498,161.5259,161.4117,161.4498,11947.0
2021-06-25 11:50:00,169.77,169.78,169.68,169.78,9032.0,161.4403,161.4498,161.3547,161.4498,9032.0
2021-06-25 11:55:00,169.8,169.91,169.72,169.81,29223.0,161.4688,161.5734,161.3927,161.4783,29223.0
2021-06-25 12:00:00,169.77,169.85,169.73,169.8,15081.0,161.4403,161.5163,161.4022,161.4688,15081.0
2021-06-25 12:05:00,169.78,169.85,169.7,169.82,22238.0,161.4498,161.5163,161.3737,161.4878,22238.0
2021-06-25 12:10:00,169.8,169.88,169.78,169.88,11478.0,161.4688,161.5449,161.4498,161.5449,11478.0
2021-06-25 12:15:00,169.88,169.88,169.8,169.87,13707.0,161.5449,161.5449,161.4688,161.5354,13707.0
2021-06-25 12:20:00,169.87,169.97,169.77,169.82,8527.0,161.5354,161.6305,161.4403,161.4878,8527.0
2021-06-25 12:25:00,169.82,169.82,169.67,169.72,16723.0,161.4878,161.4878,161.3452,161.3927,16723.0
2021-06-25 12:30:00,169.72,169.86,169.72,169.79,16947.0,161.3927,161.5259,161.3927,161.4593,16947.0
2021-06-25 12:35:00,169.8,169.83,169.73,169.78,9488.0,161.4688,161.4973,161.4022,161.4498,9488.0
2021-06-25 12:40:00,169.77,169.79,169.72,169.77,6929.0,161.4403,161.4593,161.3927,161.4403,6929.0
2021-06-25 12:45:00,169.76,169.86,169.74,169.83,11256.0,161.4308,161.5259,161.4117,161.4973,11256.0
2021-06-25 12:50:00,169.83,169.86,169.73,169.73,9323.0,161.4973,161.5259,161.4022,161.4022,9323.0
2021-06-25 12:55:00,169.74,169.79,169.71,169.75,9954.0,161.4117,161.4593,161.3832,161.4212,9954.0
2021-06-25 13:00:00,169.75,169.75,169.64,169.68,12036.0,161.4212,161.4212,161.3166,161.3547,12036.0
2021-06-25 13:05:00,169.7,169.75,169.61,169.62,8697.0,161.3737,161.4212,161.2881,161.2976,8697.0
2021-06-25 13:10:00,169.63,169.64,169.47,169.49,6689.0,161.3071,161.3166,161.155,161.174,6689.0
2021-06-25 13:15:00,169.47,169.65,169.44,169.6,23572.0,161.155,161.3262,161.1265,161.2786,23572.0
2021-06-25 13:20:00,169.62,169.64,169.54,169.63,8430.0,161.2976,161.3166,161.2216,161.3071,8430.0
2021-06-25 13:25:00,169.66,169.7,169.56,169.57,15856.0,161.3357,161.3737,161.2406,161.2501,15856.0
2021-06-25 13:30:00,169.57,169.65,169.51,169.65,7549.0,161.2501,161.3262,161.193,161.3262,7549.0
2021-06-25 13:35:00,169.65,169.71,169.58,169.69,6066.0,161.3262,161.3832,161.2596,161.3642,6066.0
2021-06-25 13:40:00,169.68,169.7,169.65,169.69,11105.0,161.3547,161.3737,161.3262,161.3642,11105.0
2021-06-25 13:45:00,169.68,169.83,169.68,169.8,39065.0,161.3547,161.4973,161.3547,161.4688,39065.0
2021-06-25 13:50:00,169.8,169.89,169.77,169.87,11624.0,161.4688,161.5544,161.4403,161.5354,11624.0
2021-06-25 13:55:00,169.88,169.94,169.81,169.84,14023.0,161.5449,161.6019,161.4783,161.5068,14023.0
2021-06-25 14:00:00,169.83,169.88,169.78,169.88,13740.0,161.4973,161.5449,161.4498,161.5449,13740.0
2021-06-25 14:05:00,169.88,169.92,169.8,169.83,24422.0,161.5449,161.5829,161.4688,161.4973,24422.0
2021-06-25 14:10:00,169.83,169.96,169.83,169.94,14597.0,161.4973,161.6209,161.4973,161.6019,14597.0
2021-06-25 14:15:00,169.93,169.98,169.9,169.95,13300.0,161.5924,161.64,161.5639,161.6114,13300.0
2021-06-25 14:20:00,169.95,169.99,169.94,169.98,11294.0,161.6114,161.6495,161.6019,161.64,11294.0
2021-06-25 14:25:00,169.95,169.98,169.91,169.94,14936.0,161.6114,161.64,161.5734,161.6019,14936.0
2021-06-25 14:30:00,169.94,170.01,169.86,170.01,28074.0,161.6019,161.6685,161.5259,161.6685,28074.0
2021-06-25 14:35:00,170.0,170.01,169.78,169.89,26123.0,161.659,161.6685,161.4498,161.5544,26123.0
2021-06-25 14:40:00,169.89,169.89,169.71,169.87,37959.0,161.5544,161.5544,161.3832,161.5354,37959.0
2021-06-25 14:45:00,169.88,169.98,169.7,169.72,13883.0,161.5449,161.64,161.3737,161.3927,13883.0
2021-06-25 14:50:00,169.73,169.86,169.73,169.78,21834.0,161.4022,161.5259,161.4022,161.4498,21834.0
2021-06-25 14:55:00,169.8,169.91,169.76,169.8,20217.0,161.4688,161.5734,161.4308,161.4688,20217.0
2021-06-25 15:00:00,169.81,169.88,169.7,169.72,21177.0,161.4783,161.5449,161.3737,161.3927,21177.0
2021-06-25 15:05:00,169.72,169.75,169.67,169.74,20972.0,161.3927,161.4212,161.3452,161.4117,20972.0
2021-06-25 15:10:00,169.75,169.82,169.68,169.81,24450.0,161.4212,161.4878,161.3547,161.4783,24450.0
2021-06-25 15:15:00,169.81,169.88,169.79,169.81,12388.0,161.4783,161.5449,161.4593,161.4783,12388.0
2021-06-25 15:20:00,169.8,169.8,169.66,169.77,22212.0,161.4688,161.4688,161.3357,161.4403,22212.0
2021-06-25 15:25:00,169.76,169.88,169.72,169.73,18048.0,161.4308,161.5449,161.3927,161.4022,18048.0
2021-06-25 15:30:00,169.74,169.81,169.69,169.79,33345.0,161.4117,161.4783,161.3642,161.4593,33345.0
2021-06-25 15:35:00,169.79,169.79,169.62,169.71,59833.0,161.4593,161.4593,161.2976,161.3832,59833.0
2021-06-25 15:40:00,169.71,169.8,169.58,169.59,43830.0,161.3832,161.4688,161.2596,161.2691,43830.0
2021-06-25 15:45:00,169.6,169.66,169.46,169.5,43803.0,161.2786,161.3357,161.1455,161.1835,43803.0
2021-06-25 15:50:00,169.35,169.76,169.13,169.21,151809.0,161.0409,161.4308,160.8317,160.9077,151809.0
2021-06-25 15:55:00,169.12,169.5,168.82,169.39,400121.0,160.8222,161.1835,160.5369,161.0789,400121.0
2021-06-28 09:30:00,168.62,168.85,168.0,168.09,76116.0,160.3467,160.5654,159.7571,159.8427,76116.0
2021-06-28 09:35:00,168.1,168.1,167.14,167.21,40546.0,159.8522,159.8522,158.9393,159.0059,40546.0
2021-06-28 09:40:00,167.28,167.29,166.63,166.83,30024.0,159.0724,159.0819,158.4543,158.6445,30024.0
2021-06-28 09:45:00,166.84,167.0,166.5,166.9,29900.0,158.654,158.8062,158.3307,158.7111,29900.0
2021-06-28 09:50:00,166.86,167.38,166.84,167.24,26030.0,158.673,159.1675,158.654,159.0344,26030.0
2021-06-28 09:55:00,167.24,167.52,167.24,167.38,13390.0,159.0344,159.3007,159.0344,159.1675,13390.0
2021-06-28 10:00:00,167.34,167.42,167.04,167.31,15303.0,159.1295,159.2056,158.8442,159.101,15303.0
2021-06-28 10:05:00,167.2,167.26,167.09,167.22,21657.0,158.9964,159.0534,158.8918,159.0154,21657.0
2021-06-28 10:10:00,167.14,167.31,167.0,167.3,12937.0,158.9393,159.101,158.8062,159.0915,12937.0
2021-06-28 10:15:00,167.27,167.67,167.19,167.5,13795.0,159.0629,159.4433,158.9869,159.2816,13795.0
2021-06-28 10:20:00,167.5,167.53,167.26,167.5,20802.0,159.2816,159.3102,159.0534,159.2816,20802.0
2021-06-28 10:25:00,167.5,167.61,167.46,167.47,8195.0,159.2816,159.3862,159.2436,159.2531,8195.0
2021-06-28 10:30:00,167.44,167.49,167.16,167.16,46045.0,159.2246,159.2721,158.9583,158.9583,46045.0
2021-06-28 10:35:00,167.16,167.16,166.7,166.77,22198.0,158.9583,158.9583,158.5209,158.5875,22198.0
2021-06-28 10:40:00,166.76,166.89,166.69,166.75,16687.0,158.578,158.7016,158.5114,158.5684,16687.0
2021-06-28 10:45:00,166.77,166.82,166.49,166.72,32971.0,158.5875,158.635,158.3212,158.5399,32971.0
2021-06-28 10:50:00,166.72,166.8,166.59,166.64,26242.0,158.5399,158.616,158.4163,158.4638,26242.0
2021-06-28 10:55:00,166.62,166.62,166.12,166.12,32870.0,158.4448,158.4448,157.9694,157.9694,32870.0
2021-06-28 11:00:00,166.12,166.13,165.68,165.82,55481.0,157.9694,157.9789,157.5509,157.6841,55481.0
2021-06-28 11:05:00,165.81,165.89,165.45,165.75,71871.0,157.6746,157.7506,157.3322,157.6175,71871.0
2021-06-28 11:10:00,165.74,165.74,165.17,165.2,39602.0,157.608,157.608,157.066,157.0945,39602.0
2021-06-28 11:15:00,165.18,165.33,165.12,165.18,38584.0,157.0755,157.2181,157.0184,157.0755,38584.0
2021-06-28 11:20:00,165.15,165.35,164.66,164.87,62333.0,157.0469,157.2371,156.581,156.7807,62333.0
2021-06-28 11:25:00,164.87,164.93,163.97,163.97,73396.0,156.7807,156.8377,155.9248,155.9248,73396.0
2021-06-28 11:30:00,163.98,163.99,163.2,163.59,102566.0,155.9344,155.9439,155.1926,155.5635,102566.0
2021-06-28 11:35:00,163.59,163.92,163.39,163.92,32806.0,155.5635,155.8773,155.3733,155.8773,32806.0
2021-06-28 11:40:00,163.9,163.94,163.46,163.64,41945.0,155.8583,155.8963,155.4399,155.611,41945.0
2021-06-28 11:45:00,163.67,164.16,163.46,164.16,23059.0,155.6396,156.1055,155.4399,156.1055,23059.0
2021-06-28 11:50:00,164.18,164.37,164.03,164.12,20364.0,156.1245,156.3052,155.9819,156.0675,20364.0
2021-06-28 11:55:00,164.16,164.57,164.13,164.39,15024.0,156.1055,156.4954,156.077,156.3242,15024.0
2021-06-28 12:00:00,164.4,164.5,164.24,164.37,29035.0,156.3337,156.4288,156.1816,156.3052,29035.0
2021-06-28 12:05:00,164.38,164.5,164.33,164.5,20758.0,156.3147,156.4288,156.2672,156.4288,20758.0
2021-06-28 12:10:00,164.49,164.52,164.24,164.27,18732.0,156.4193,156.4479,156.1816,156.2101,18732.0
2021-06-28 12:15:00,164.3,164.49,164.26,164.47,16024.0,156.2387,156.4193,156.2006,156.4003,16024.0
2021-06-28 12:20:00,164.44,164.5,164.35,164.48,21652.0,156.3718,156.4288,156.2862,156.4098,21652.0
2021-06-28 12:25:00,164.5,164.58,164.37,164.39,24174.0,156.4288,156.5049,156.3052,156.3242,24174.0
2021-06-28 12:30:00,164.39,164.59,164.22,164.54,14684.0,156.3242,156.5144,156.1626,156.4669,14684.0
2021-06-28 12:35:00,164.54,164.74,164.54,164.73,9350.0,156.4669,156.6571,156.4669,156.6476,9350.0
2021-06-28 12:40:00,164.7,164.74,164.61,164.72,9357.0,156.619,156.6571,156.5334,156.638,9357.0
2021-06-28 12:45:00,164.72,164.94,164.63,164.91,14000.0,156.638,156.8473,156.5525,156.8187,14000.0
2021-06-28 12:50:00,164.91,164.94,164.8,164.88,11622.0,156.8187,156.8473,156.7141,156.7902,11622.0
2021-06-28 12:55:00,164.86,164.94,164.78,164.79,8713.0,156.7712,156.8473,156.6951,156.7046,8713.0
2021-06-28 13:00:00,164.79,164.8,164.57,164.58,20646.0,156.7046,156.7141,156.4954,156.5049,20646.0
2021-06-28 13:05:00,164.59,164.74,164.54,164.59,19974.0,156.5144,156.6571,156.4669,156.5144,19974.0
2021-06-28 13:10:00,164.58,164.58,164.34,164.43,11321.0,156.5049,156.5049,156.2767,156.3623,11321.0
2021-06-28 13:15:00,164.43,164.45,164.31,164.45,10172.0,156.3623,156.3813,156.2482,156.3813,10172.0
2021-06-28 13:20:00,164.42,164.51,164.4,164.43,9234.0,156.3528,156.4383,156.3337,156.3623,9234.0
2021-06-28 13:25:00,164.43,164.44,164.22,164.38,14124.0,156.3623,156.3718,156.1626,156.3147,14124.0
2021-06-28 13:30:00,164.39,164.54,164.37,164.47,14412.0,156.3242,156.4669,156.3052,156.4003,14412.0
2021-06-28 13:35:00,164.47,164.63,164.44,164.53,28521.0,156.4003,156.5525,156.3718,156.4574,28521.0
2021-06-28 13:40:00,164.57,164.66,164.45,164.61,11570.0,156.4954,156.581,156.3813,156.5334,11570.0
2021-06-28 13:45:00,164.59,164.8,164.58,164.8,9583.0,156.5144,156.7141,156.5049,156.7141,9583.0
2021-06-28 13:50:00,164.81,164.94,164.78,164.94,11218.0,156.7236,156.8473,156.6951,156.8473,11218.0
2021-06-28 13:55:00,164.93,164.93,164.82,164.89,9460.0,156.8377,156.8377,156.7331,156.7997,9460.0
2021-06-28 14:00:00,164.87,165.13,164.87,165.1,14048.0,156.7807,157.0279,156.7807,156.9994,14048.0
2021-06-28 14:05:00,165.11,165.18,165.03,165.08,10637.0,157.0089,157.0755,156.9328,156.9804,10637.0
2021-06-28 14:10:00,165.04,165.08,165.01,165.04,8574.0,156.9423,156.9804,156.9138,156.9423,8574.0
2021-06-28 14:15:00,165.05,165.1,164.95,165.03,12128.0,156.9519,156.9994,156.8568,156.9328,12128.0
2021-06-28 14:20:00,165.03,165.1,164.95,165.1,17581.0,156.9328,156.9994,156.8568,156.9994,17581.0
2021-06-28 14:25:00,165.08,165.11,164.96,164.96,15162.0,156.9804,157.0089,156.8663,156.8663,15162.0
2021-06-28 14:30:00,164.99,165.15,164.95,165.05,13448.0,156.8948,157.0469,156.8568,156.9519,13448.0
2021-06-28 14:35:00,165.03,165.03,164.92,164.92,20688.0,156.9328,156.9328,156.8282,156.8282,20688.0
2021-06-28 14:40:00,164.91,164.96,164.77,164.8,16597.0,156.8187,156.8663,156.6856,156.7141,16597.0
2021-06-28 14:45:00,164.82,164.86,164.65,164.71,16476.0,156.7331,156.7712,156.5715,156.6285,16476.0
2021-06-28 14:50:00,164.72,164.76,164.57,164.64,32257.0,156.638,156.6761,156.4954,156.562,32257.0
2021-06-28 14:55:00,164.68,164.7,164.49,164.49,14482.0,156.6,156.619,156.4193,156.4193,14482.0
2021-06-28 15:00:00,164.51,164.64,164.43,164.46,15399.0,156.4383,156.562,156.3623,156.3908,15399.0
2021-06-28 15:05:00,164.46,164.5,164.26,164.31,22080.0,156.3908,156.4288,156.2006,156.2482,22080.0
2021-06-28 15:10:00,164.31,164.45,164.18,164.4,20392.0,156.2482,156.3813,156.1245,156.3337,20392.0
2021-06-28 15:15:00,164.4,164.41,164.24,164.31,16968.0,156.3337,156.3433,156.1816,156.2482,16968.0
2021-06-28 15:20:00,164.32,164.4,164.26,164.29,19392.0,156.2577,156.3337,156.2006,156.2291,19392.0
2021-06-28 15:25:00,164.27,164.33,164.2,164.2,18203.0,156.2101,156.2672,156.1436,156.1436,18203.0
2021-06-28 15:30:00,164.19,164.48,164.19,164.47,29517.0,156.134,156.4098,156.134,156.4003,29517.0
2021-06-28 15:35:00,164.48,164.7,164.44,164.63,55568.0,156.4098,156.619,156.3718,156.5525,55568.0
2021-06-28 15:40:00,164.64,164.82,164.6,164.66,59736.0,156.562,156.7331,156.5239,156.581,59736.0
2021-06-28 15:45:00,164.67,164.7,164.54,164.62,46521.0,156.5905,156.619,156.4669,156.543,46521.0
2021-06-28 15:50:00,164.63,164.89,164.62,164.79,98702.0,156.5525,156.7997,156.543,156.7046,98702.0
2021-06-28 15:55:00,164.78,164.92,164.7,164.79,132867.0,156.6951,156.8282,156.619,156.7046,132867.0
2021-06-29 09:30:00,165.57,166.32,165.42,165.42,60129.0,157.4463,158.1595,157.3037,157.3037,60129.0
2021-06-29 09:35:00,165.54,165.76,164.78,164.92,44678.0,157.4178,157.627,156.6951,156.8282,44678.0
2021-06-29 09:40:00,164.98,165.2,164.02,164.05,38574.0,156.8853,157.0945,155.9724,156.0009,38574.0
2021-06-29 09:45:00,164.02,164.19,163.64,163.69,50194.0,155.9724,156.134,155.611,155.6586,50194.0
2021-06-29 09:50:00,163.77,164.12,163.55,163.57,49343.0,155.7347,156.0675,155.5255,155.5445,49343.0
2021-06-29 09:55:00,163.62,163.74,163.44,163.68,56289.0,155.592,155.7061,155.4208,155.6491,56289.0
2021-06-29 10:00:00,163.74,163.91,163.23,163.43,44325.0,155.7061,155.8678,155.2212,155.4113,44325.0
2021-06-29 10:05:00,163.48,163.81,163.31,163.4,30999.0,155.4589,155.7727,155.2972,155.3828,30999.0
2021-06-29 10:10:00,163.44,163.66,163.34,163.37,27385.0,155.4208,155.6301,155.3258,155.3543,27385.0
2021-06-29 10:15:00,163.39,163.92,163.39,163.92,28623.0,155.3733,155.8773,155.3733,155.8773,28623.0
2021-06-29 10:20:00,163.92,163.99,163.64,163.99,25734.0,155.8773,155.9439,155.611,155.9439,25734.0
2021-06-29 10:25:00,164.0,164.17,163.92,164.0,18274.0,155.9534,156.115,155.8773,155.9534,18274.0
2021-06-29 10:30:00,164.02,164.37,163.97,164.28,14552.0,155.9724,156.3052,155.9248,156.2196,14552.0
2021-06-29 10:35:00,164.25,164.39,164.05,164.15,10932.0,156.1911,156.3242,156.0009,156.096,10932.0
2021-06-29 10:40:00,164.14,164.33,164.08,164.27,9451.0,156.0865,156.2672,156.0294,156.2101,9451.0
2021-06-29 10:45:00,164.37,164.37,164.13,164.23,15950.0,156.3052,156.3052,156.077,156.1721,15950.0
2021-06-29 10:50:00,164.25,164.52,164.16,164.5,13160.0,156.1911,156.4479,156.1055,156.4288,13160.0
2021-06-29 10:55:00,164.5,164.59,164.44,164.48,14609.0,156.4288,156.5144,156.3718,156.4098,14609.0
2021-06-29 11:00:00,164.48,165.1,164.47,165.1,15930.0,156.4098,156.9994,156.4003,156.9994,15930.0
2021-06-29 11:05:00,165.06,165.22,165.02,165.22,13764.0,156.9614,157.1135,156.9233,157.1135,13764.0
2021-06-29 11:10:00,165.22,165.35,165.17,165.3,10853.0,157.1135,157.2371,157.066,157.1896,10853.0
2021-06-29 11:15:00,165.36,165.55,165.27,165.49,30554.0,157.2466,157.4273,157.1611,157.3703,30554.0
2021-06-29 11:20:00,165.49,165.7,165.47,165.67,21621.0,157.3703,157.57,157.3512,157.5414,21621.0
2021-06-29 11:25:00,165.7,165.81,165.55,165.55,27952.0,157.57,157.6746,157.4273,157.4273,27952.0
2021-06-29 11:30:00,165.59,165.6,165.22,165.24,12447.0,157.4654,157.4749,157.1135,157.1325,12447.0
2021-06-29 11:35:00,165.25,165.28,165.03,165.23,13171.0,157.142,157.1706,156.9328,157.123,13171.0
2021-06-29 11:40:00,165.24,165.37,165.2,165.33,15665.0,157.1325,157.2562,157.0945,157.2181,15665.0
2021-06-29 11:45:00,165.31,165.48,165.31,165.4,19723.0,157.1991,157.3608,157.1991,157.2847,19723.0
2021-06-29 11:50:00,165.41,165.51,165.31,165.43,15353.0,157.2942,157.3893,157.1991,157.3132,15353.0
2021-06-29 11:55:00,165.47,165.55,165.39,165.42,10451.0,157.3512,157.4273,157.2752,157.3037,10451.0
2021-06-29 12:00:00,165.41,165.51,165.12,165.22,11351.0,157.2942,157.3893,157.0184,157.1135,11351.0
2021-06-29 12:05:00,165.21,165.21,165.0,165.03,10248.0,157.104,157.104,156.9043,156.9328,10248.0
2021-06-29 12:10:00,165.03,165.11,164.81,164.81,14405.0,156.9328,157.0089,156.7236,156.7236,14405.0
2021-06-29 12:15:00,164.8,164.83,164.66,164.66,13148.0,156.7141,156.7426,156.581,156.581,13148.0
2021-06-29 12:20:00,164.63,164.68,164.44,164.45,20060.0,156.5525,156.6,156.3718,156.3813,20060.0
2021-06-29 12:25:00,164.47,164.51,164.2,164.23,12774.0,156.4003,156.4383,156.1436,156.1721,12774.0
2021-06-29 12:30:00,164.23,164.33,164.09,164.09,18006.0,156.1721,156.2672,156.039,156.039,18006.0
2021-06-29 12:35:00,164.1,164.32,164.1,164.3,8963.0,156.0485,156.2577,156.0485,156.2387,8963.0
2021-06-29 12:40:00,164.33,164.38,164.29,164.3,11388.0,156.2672,156.3147,156.2291,156.2387,11388.0
2021-06-29 12:45:00,164.3,164.42,164.3,164.38,4345.0,156.2387,156.3528,156.2387,156.3147,4345.0
2021-06-29 12:50:00,164.38,164.43,164.25,164.29,8000.0,156.3147,156.3623,156.1911,156.2291,8000.0
2021-06-29 12:55:00,164.25,164.33,164.23,164.26,8945.0,156.1911,156.2672,156.1721,156.2006,8945.0
2021-06-29 13:00:00,164.3,164.3,164.15,164.28,7898.0,156.2387,156.2387,156.096,156.2196,7898.0
2021-06-29 13:05:00,164.28,164.33,164.22,164.25,6903.0,156.2196,156.2672,156.1626,156.1911,6903.0
2021-06-29 13:10:00,164.26,164.4,164.18,164.33,8503.0,156.2006,156.3337,156.1245,156.2672,8503.0
2021-06-29 13:15:00,164.34,164.4,164.34,164.4,6481.0,156.2767,156.3337,156.2767,156.3337,6481.0
2021-06-29 13:20:00,164.4,164.52,164.4,164.47,8496.0,156.3337,156.4479,156.3337,156.4003,8496.0
2021-06-29 13:25:00,164.46,164.57,164.46,164.51,4258.0,156.3908,156.4954,156.3908,156.4383,4258.0
2021-06-29 13:30:00,164.49,164.57,164.37,164.48,8939.0,156.4193,156.4954,156.3052,156.4098,8939.0
2021-06-29 13:35:00,164.49,164.6,164.47,164.52,9292.0,156.4193,156.5239,156.4003,156.4479,9292.0
2021-06-29 13:40:00,164.5,164.59,164.47,164.53,7215.0,156.4288,156.5144,156.4003,156.4574,7215.0
2021-06-29 13:45:00,164.54,164.65,164.49,164.65,27172.0,156.4669,156.5715,156.4193,156.5715,27172.0
2021-06-29 13:50:00,164.64,164.67,164.6,164.63,6562.0,156.562,156.5905,156.5239,156.5525,6562.0
2021-06-29 13:55:00,164.63,164.79,164.63,164.79,9430.0,156.5525,156.7046,156.5525,156.7046,9430.0
2021-06-29 14:00:00,164.77,164.79,164.67,164.69,13631.0,156.6856,156.7046,156.5905,156.6095,13631.0
2021-06-29 14:05:00,164.67,164.73,164.55,164.72,13314.0,156.5905,156.6476,156.4764,156.638,13314.0
2021-06-29 14:10:00,164.73,164.74,164.55,164.61,6447.0,156.6476,156.6571,156.4764,156.5334,6447.0
2021-06-29 14:15:00,164.63,164.71,164.55,164.65,12799.0,156.5525,156.6285,156.4764,156.5715,12799.0
2021-06-29 14:20:00,164.65,164.76,164.56,164.58,14755.0,156.5715,156.6761,156.4859,156.5049,14755.0
2021-06-29 14:25:00,164.61,164.7,164.43,164.43,11654.0,156.5334,156.619,156.3623,156.3623,11654.0
2021-06-29 14:30:00,164.43,164.61,164.32,164.33,5757.0,156.3623,156.5334,156.2577,156.2672,5757.0
2021-06-29 14:35:00,164.34,164.55,164.29,164.29,20322.0,156.2767,156.4764,156.2291,156.2291,20322.0
2021-06-29 14:40:00,164.3,164.33,164.2,164.31,8875.0,156.2387,156.2672,156.1436,156.2482,8875.0
2021-06-29 14:45:00,164.31,164.33,164.16,164.25,6726.0,156.2482,156.2672,156.1055,156.1911,6726.0
2021-06-29 14:50:00,164.23,164.24,164.15,164.17,14808.0,156.1721,156.1816,156.096,156.115,14808.0
2021-06-29 14:55:00,164.17,164.25,164.08,164.14,20312.0,156.115,156.1911,156.0294,156.0865,20312.0
2021-06-29 15:00:00,164.14,164.16,163.77,163.85,60499.0,156.0865,156.1055,155.7347,155.8107,60499.0
2021-06-29 15:05:00,163.86,164.08,163.67,163.79,59507.0,155.8202,156.0294,155.6396,155.7537,59507.0
2021-06-29 15:10:00,163.81,164.39,163.72,164.36,85997.0,155.7727,156.3242,155.6871,156.2957,85997.0
2021-06-29 15:15:00,164.36,164.41,164.2,164.26,29950.0,156.2957,156.3433,156.1436,156.2006,29950.0
2021-06-29 15:20:00,164.22,164.26,164.15,164.24,12706.0,156.1626,156.2006,156.096,156.1816,12706.0
2021-06-29 15:25:00,164.25,164.3,164.13,164.21,29105.0,156.1911,156.2387,156.077,156.1531,29105.0
2021-06-29 15:30:00,164.18,164.18,164.04,164.09,26311.0,156.1245,156.1245,155.9914,156.039,26311.0
2021-06-29 15:35:00,164.05,164.21,164.04,164.13,50385.0,156.0009,156.1531,155.9914,156.077,50385.0
2021-06-29 15:40:00,164.12,164.13,164.04,164.1,40114.0,156.0675,156.077,155.9914,156.0485,40114.0
2021-06-29 15:45:00,164.1,164.19,164.01,164.01,45952.0,156.0485,156.134,155.9629,155.9629,45952.0
2021-06-29 15:50:00,164.02,164.37,164.0,164.23,71876.0,155.9724,156.3052,155.9534,156.1721,71876.0
2021-06-29 15:55:00,164.23,164.38,164.15,164.26,74394.0,156.1721,156.3147,156.096,156.2006,74394.0
2021-06-30 09:30:00,163.7,164.43,163.7,163.98,41629.0,155.6681,156.3623,155.6681,155.9344,41629.0
2021-06-30 09:35:00,164.22,164.73,164.04,164.39,22013.0,156.1626,156.6476,155.9914,156.3242,22013.0
2021-06-30 09:40:00,164.59,165.0,164.59,164.71,17675.0,156.5144,156.9043,156.5144,156.6285,17675.0
2021-06-30 09:45:00,164.75,164.9,164.32,164.5,24042.0,156.6666,156.8092,156.2577,156.4288,24042.0
2021-06-30 09:50:00,164.6,165.05,164.48,164.92,22911.0,156.5239,156.9519,156.4098,156.8282,22911.0
2021-06-30 09:55:00,164.96,164.99,164.67,164.94,26806.0,156.8663,156.8948,156.5905,156.8473,26806.0
2021-06-30 10:00:00,165.0,165.27,164.87,164.97,16213.0,156.9043,157.1611,156.7807,156.8758,16213.0
2021-06-30 10:05:00,164.97,165.35,164.91,165.34,9022.0,156.8758,157.2371,156.8187,157.2276,9022.0
2021-06-30 10:10:00,165.33,165.98,165.33,165.95,30918.0,157.2181,157.8362,157.2181,157.8077,30918.0
2021-06-30 10:15:00,165.94,166.0,165.66,165.67,8808.0,157.7982,157.8552,157.5319,157.5414,8808.0
2021-06-30 10:20:00,165.69,165.79,165.43,165.55,5430.0,157.5605,157.6555,157.3132,157.4273,5430.0
2021-06-30 10:25:00,165.61,165.77,165.44,165.46,4295.0,157.4844,157.6365,157.3227,157.3417,4295.0
2021-06-30 10:30:00,165.44,165.62,165.35,165.6,14983.0,157.3227,157.4939,157.2371,157.4749,14983.0
2021-06-30 10:35:00,165.57,165.79,165.54,165.74,6332.0,157.4463,157.6555,157.4178,157.608,6332.0
2021-06-30 10:40:00,165.7,165.8,165.48,165.48,7838.0,157.57,157.6651,157.3608,157.3608,7838.0
2021-06-30 10:45:00,165.52,165.62,165.43,165.57,9969.0,157.3988,157.4939,157.3132,157.4463,9969.0
2021-06-30 10:50:00,165.59,165.64,165.26,165.26,7260.0,157.4654,157.5129,157.1516,157.1516,7260.0
2021-06-30 10:55:00,165.18,165.31,165.1,165.25,12204.0,157.0755,157.1991,156.9994,157.142,12204.0
2021-06-30 11:00:00,165.27,165.3,165.0,165.03,11776.0,157.1611,157.1896,156.9043,156.9328,11776.0
2021-06-30 11:05:00,165.0,165.06,164.91,165.03,5455.0,156.9043,156.9614,156.8187,156.9328,5455.0
2021-06-30 11:10:00,165.06,165.25,165.06,165.19,5842.0,156.9614,157.142,156.9614,157.085,5842.0
2021-06-30 11:15:00,165.19,165.19,165.04,165.17,7835.0,157.085,157.085,156.9423,157.066,7835.0
2021-06-30 11:20:00,165.14,165.47,165.1,165.42,6304.0,157.0374,157.3512,156.9994,157.3037,6304.0
2021-06-30 11:25:00,165.42,165.5,165.31,165.46,14292.0,157.3037,157.3798,157.1991,157.3417,14292.0
2021-06-30 11:30:00,165.53,165.6,165.41,165.5,10304.0,157.4083,157.4749,157.2942,157.3798,10304.0
2021-06-30 11:35:00,165.54,165.7,165.38,165.7,9618.0,157.4178,157.57,157.2657,157.57,9618.0
2021-06-30 11:40:00,165.68,165.79,165.56,165.79,4516.0,157.5509,157.6555,157.4368,157.6555,4516.0
2021-06-30 11:45:00,165.74,165.74,165.5,165.5,5092.0,157.608,157.608,157.3798,157.3798,5092.0
2021-06-30 11:50:00,165.51,165.52,165.43,165.46,3561.0,157.3893,157.3988,157.3132,157.3417,3561.0
2021-06-30 11:55:00,165.47,165.55,165.35,165.4,4760.0,157.3512,157.4273,157.2371,157.2847,4760.0
2021-06-30 12:00:00,165.41,165.49,165.4,165.49,1496.0,157.2942,157.3703,157.2847,157.3703,1496.0
2021-06-30 12:05:00,165.47,165.58,165.47,165.5,5703.0,157.3512,157.4558,157.3512,157.3798,5703.0
2021-06-30 12:10:00,165.46,165.55,165.45,165.54,5248.0,157.3417,157.4273,157.3322,157.4178,5248.0
2021-06-30 12:15:00,165.54,165.54,165.38,165.49,7169.0,157.4178,157.4178,157.2657,157.3703,7169.0
2021-06-30 12:20:00,165.5,165.66,165.46,165.65,15632.0,157.3798,157.5319,157.3417,157.5224,15632.0
2021-06-30 12:25:00,165.63,165.72,165.37,165.42,32787.0,157.5034,157.589,157.2562,157.3037,32787.0
2021-06-30 12:30:00,165.52,165.97,165.52,165.89,7199.0,157.3988,157.8267,157.3988,157.7506,7199.0
2021-06-30 12:35:00,165.91,165.97,165.86,165.86,11308.0,157.7697,157.8267,157.7221,157.7221,11308.0
2021-06-30 12:40:00,165.86,166.16,165.83,166.11,10223.0,157.7221,158.0074,157.6936,157.9598,10223.0
2021-06-30 12:45:00,166.11,166.13,165.74,165.83,14279.0,157.9598,157.9789,157.608,157.6936,14279.0
2021-06-30 12:50:00,165.82,165.88,165.63,165.87,11414.0,157.6841,157.7411,157.5034,157.7316,11414.0
2021-06-30 12:55:00,165.84,165.87,165.74,165.76,8040.0,157.7031,157.7316,157.608,157.627,8040.0
2021-06-30 13:00:00,165.75,165.76,165.71,165.75,2801.0,157.6175,157.627,157.5795,157.6175,2801.0
2021-06-30 13:05:00,165.71,165.75,165.67,165.72,3402.0,157.5795,157.6175,157.5414,157.589,3402.0
2021-06-30 13:10:00,165.7,165.7,165.47,165.47,3596.0,157.57,157.57,157.3512,157.3512,3596.0
2021-06-30 13:15:00,165.49,165.51,165.41,165.49,4331.0,157.3703,157.3893,157.2942,157.3703,4331.0
2021-06-30 13:20:00,165.46,165.68,165.44,165.64,8697.0,157.3417,157.5509,157.3227,157.5129,8697.0
2021-06-30 13:25:00,165.65,165.7,165.58,165.68,20424.0,157.5224,157.57,157.4558,157.5509,20424.0
2021-06-30 13:30:00,165.65,165.72,165.63,165.63,8445.0,157.5224,157.589,157.5034,157.5034,8445.0
2021-06-30 13:35:00,165.63,165.63,165.3,165.32,8464.0,157.5034,157.5034,157.1896,157.2086,8464.0
2021-06-30 13:40:00,165.29,165.29,165.09,165.14,7818.0,157.1801,157.1801,156.9899,157.0374,7818.0
2021-06-30 13:45:00,165.11,165.3,165.11,165.3,6078.0,157.0089,157.1896,157.0089,157.1896,6078.0
2021-06-30 13:50:00,165.33,165.33,165.2,165.24,6821.0,157.2181,157.2181,157.0945,157.1325,6821.0
2021-06-30 13:55:00,165.19,165.21,165.06,165.1,6065.0,157.085,157.104,156.9614,156.9994,6065.0
2021-06-30 14:00:00,165.1,165.16,165.07,165.15,12858.0,156.9994,157.0565,156.9709,157.0469,12858.0
2021-06-30 14:05:00,165.16,165.21,165.12,165.18,4333.0,157.0565,157.104,157.0184,157.0755,4333.0
2021-06-30 14:10:00,165.22,165.36,165.16,165.33,10985.0,157.1135,157.2466,157.0565,157.2181,10985.0
2021-06-30 14:15:00,165.33,165.47,165.3,165.37,6364.0,157.2181,157.3512,157.1896,157.2562,6364.0
2021-06-30 14:20:00,165.39,165.48,165.37,165.44,3230.0,157.2752,157.3608,157.2562,157.3227,3230.0
2021-06-30 14:25:00,165.43,165.54,165.43,165.47,4836.0,157.3132,157.4178,157.3132,157.3512,4836.0
2021-06-30 14:30:00,165.46,165.5,165.37,165.42,6305.0,157.3417,157.3798,157.2562,157.3037,6305.0
2021-06-30 14:35:00,165.4,165.44,165.37,165.41,9226.0,157.2847,157.3227,157.2562,157.2942,9226.0
2021-06-30 14:40:00,165.42,165.52,165.38,165.45,8767.0,157.3037,157.3988,157.2657,157.3322,8767.0
2021-06-30 14:45:00,165.46,165.62,165.44,165.56,8711.0,157.3417,157.4939,157.3227,157.4368,8711.0
2021-06-30 14:50:00,165.51,165.53,165.37,165.38,6694.0,157.3893,157.4083,157.2562,157.2657,6694.0
2021-06-30 14:55:00,165.41,165.52,165.41,165.45,6692.0,157.2942,157.3988,157.2942,157.3322,6692.0
2021-06-30 15:00:00,165.37,165.41,165.29,165.29,5195.0,157.2562,157.2942,157.1801,157.1801,5195.0
2021-06-30 15:05:00,165.31,165.34,165.24,165.27,10632.0,157.1991,157.2276,157.1325,157.1611,10632.0
2021-06-30 15:10:00,165.33,165.34,165.26,165.33,8235.0,157.2181,157.2276,157.1516,157.2181,8235.0
2021-06-30 15:15:00,165.35,165.4,165.32,165.35,9509.0,157.2371,157.2847,157.2086,157.2371,9509.0
2021-06-30 15:20:00,165.37,165.48,165.37,165.4,22390.0,157.2562,157.3608,157.2562,157.2847,22390.0
2021-06-30 15:25:00,165.4,165.4,165.32,165.35,10615.0,157.2847,157.2847,157.2086,157.2371,10615.0
2021-06-30 15:30:00,165.36,165.37,165.27,165.33,14657.0,157.2466,157.2562,157.1611,157.2181,14657.0
2021-06-30 15:35:00,165.32,165.41,165.26,165.31,19007.0,157.2086,157.2942,157.1516,157.1991,19007.0
2021-06-30 15:40:00,165.34,165.45,165.2,165.28,47726.0,157.2276,157.3322,157.0945,157.1706,47726.0
2021-06-30 15:45:00,165.28,165.37,165.19,165.24,26205.0,157.1706,157.2562,157.085,157.1325,26205.0
2021-06-30 15:50:00,165.2,165.5,165.16,165.39,54130.0,157.0945,157.3798,157.0565,157.2752,54130.0
2021-06-30 15:55:00,165.37,165.53,165.24,165.24,130971.0,157.2562,157.4083,157.1325,157.1325,130971.0
2021-07-01 09:30:00,165.65,166.12,165.28,165.75,69615.0,157.9282,158.3762,157.5754,158.0235,69615.0
2021-07-01 09:35:00,165.57,165.61,164.69,164.85,40966.0,157.8519,157.89,157.0129,157.1654,40966.0
2021-07-01 09:40:00,164.82,165.27,164.76,165.1,31740.0,157.1368,157.5659,157.0796,157.4038,31740.0
2021-07-01 09:45:00,165.2,165.68,165.12,165.66,45931.0,157.4991,157.9568,157.4229,157.9377,45931.0
2021-07-01 09:50:00,165.74,166.0,165.44,165.93,20198.0,158.014,158.2618,157.7279,158.1951,20198.0
2021-07-01 09:55:00,165.97,166.13,165.82,166.09,27040.0,158.2332,158.3858,158.0902,158.3476,27040.0
2021-07-01 10:00:00,166.03,166.23,165.64,166.15,42489.0,158.2904,158.4811,157.9186,158.4048,42489.0
2021-07-01 10:05:00,166.11,166.55,166.05,166.48,24923.0,158.3667,158.7862,158.3095,158.7195,24923.0
2021-07-01 10:10:00,166.49,166.57,166.35,166.55,29755.0,158.729,158.8053,158.5955,158.7862,29755.0
2021-07-01 10:15:00,166.6,166.75,166.55,166.72,24507.0,158.8339,158.9769,158.7862,158.9483,24507.0
2021-07-01 10:20:00,166.72,166.82,166.31,166.38,24752.0,158.9483,159.0436,158.5574,158.6241,24752.0
2021-07-01 10:25:00,166.4,166.58,166.18,166.58,38503.0,158.6432,158.8148,158.4335,158.8148,38503.0
2021-07-01 10:30:00,166.47,166.52,165.82,165.97,31895.0,158.7099,158.7576,158.0902,158.2332,31895.0
2021-07-01 10:35:00,165.95,166.02,165.76,166.02,13732.0,158.2142,158.2809,158.033,158.2809,13732.0
2021-07-01 10:40:00,166.01,166.38,166.01,166.16,13072.0,158.2714,158.6241,158.2714,158.4144,13072.0
2021-07-01 10:45:00,166.16,166.4,166.13,166.39,13195.0,158.4144,158.6432,158.3858,158.6337,13195.0
2021-07-01 10:50:00,166.4,166.47,166.22,166.22,15058.0,158.6432,158.7099,158.4716,158.4716,15058.0
2021-07-01 10:55:00,166.2,166.25,165.98,165.98,9047.0,158.4525,158.5002,158.2428,158.2428,9047.0
2021-07-01 11:00:00,165.99,166.29,165.99,166.27,10679.0,158.2523,158.5383,158.2523,158.5193,10679.0
2021-07-01 11:05:00,166.29,166.43,166.25,166.28,15867.0,158.5383,158.6718,158.5002,158.5288,15867.0
2021-07-01 11:10:00,166.26,166.42,166.08,166.11,15865.0,158.5097,158.6623,158.3381,158.3667,15865.0
2021-07-01 11:15:00,166.11,166.19,166.05,166.08,9131.0,158.3667,158.443,158.3095,158.3381,9131.0
2021-07-01 11:20:00,166.09,166.27,166.07,166.15,11518.0,158.3476,158.5193,158.3286,158.4048,11518.0
2021-07-01 11:25:00,166.13,166.47,166.1,166.43,9999.0,158.3858,158.7099,158.3572,158.6718,9999.0
2021-07-01 11:30:00,166.46,166.55,166.37,166.45,8148.0,158.7004,158.7862,158.6146,158.6909,8148.0
2021-07-01 11:35:00,166.47,166.65,166.47,166.53,10020.0,158.7099,158.8815,158.7099,158.7671,10020.0
2021-07-01 11:40:00,166.53,166.68,166.53,166.62,6448.0,158.7671,158.9101,158.7671,158.8529,6448.0
2021-07-01 11:45:00,166.66,166.8,166.62,166.78,8673.0,158.8911,159.0245,158.8529,159.0055,8673.0
2021-07-01 11:50:00,166.8,166.87,166.75,166.81,15648.0,159.0245,159.0913,158.9769,159.0341,15648.0
2021-07-01 11:55:00,166.79,166.8,166.57,166.6,16414.0,159.015,159.0245,158.8053,158.8339,16414.0
2021-07-01 12:00:00,166.6,166.68,166.48,166.66,11260.0,158.8339,158.9101,158.7195,158.8911,11260.0
2021-07-01 12:05:00,166.65,166.73,166.58,166.72,9551.0,158.8815,158.9578,158.8148,158.9483,9551.0
2021-07-01 12:10:00,166.71,166.85,166.71,166.73,17024.0,158.9387,159.0722,158.9387,158.9578,17024.0
2021-07-01 12:15:00,166.75,166.79,166.6,166.72,9182.0,158.9769,159.015,158.8339,158.9483,9182.0
2021-07-01 12:20:00,166.75,166.79,166.55,166.56,12487.0,158.9769,159.015,158.7862,158.7957,12487.0
2021-07-01 12:25:00,166.58,166.58,166.47,166.5,15168.0,158.8148,158.8148,158.7099,158.7385,15168.0
2021-07-01 12:30:00,166.49,166.66,166.44,166.66,11161.0,158.729,158.8911,158.6813,158.8911,11161.0
2021-07-01 12:35:00,166.66,166.67,166.54,166.66,10339.0,158.8911,158.9006,158.7767,158.8911,10339.0
2021-07-01 12:40:00,166.64,166.77,166.62,166.72,14479.0,158.872,158.9959,158.8529,158.9483,14479.0
2021-07-01 12:45:00,166.69,166.78,166.65,166.72,7762.0,158.9197,159.0055,158.8815,158.9483,7762.0
2021-07-01 12:50:00,166.78,166.94,166.77,166.92,8968.0,159.0055,159.158,158.9959,159.139,8968.0
2021-07-01 12:55:00,166.91,166.91,166.79,166.86,13683.0,159.1294,159.1294,159.015,159.0818,13683.0
2021-07-01 13:00:00,166.82,166.97,166.82,166.89,7765.0,159.0436,159.1866,159.0436,159.1104,7765.0
2021-07-01 13:05:00,166.88,166.91,166.75,166.89,10592.0,159.1008,159.1294,158.9769,159.1104,10592.0
2021-07-01 13:10:00,166.89,166.91,166.73,166.88,9779.0,159.1104,159.1294,158.9578,159.1008,9779.0
2021-07-01 13:15:00,166.9,166.93,166.78,166.85,17158.0,159.1199,159.1485,159.0055,159.0722,17158.0
2021-07-01 13:20:00,166.85,166.93,166.78,166.82,10631.0,159.0722,159.1485,159.0055,159.0436,10631.0
2021-07-01 13:25:00,166.83,166.89,166.77,166.89,9072.0,159.0532,159.1104,158.9959,159.1104,9072.0
2021-07-01 13:30:00,166.89,166.92,166.79,166.91,10618.0,159.1104,159.139,159.015,159.1294,10618.0
2021-07-01 13:35:00,166.91,166.96,166.85,166.95,7121.0,159.1294,159.1771,159.0722,159.1676,7121.0
2021-07-01 13:40:00,166.93,166.95,166.86,166.86,9703.0,159.1485,159.1676,159.0818,159.0818,9703.0
2021-07-01 13:45:00,166.86,166.91,166.84,166.88,14179.0,159.0818,159.1294,159.0627,159.1008,14179.0
2021-07-01 13:50:00,166.85,166.9,166.79,166.85,11527.0,159.0722,159.1199,159.015,159.0722,11527.0
2021-07-01 13:55:00,166.88,166.93,166.82,166.92,12684.0,159.1008,159.1485,159.0436,159.139,12684.0
2021-07-01 14:00:00,166.92,166.99,166.8,166.81,26303.0,159.139,159.2057,159.0245,159.0341,26303.0
2021-07-01 14:05:00,166.81,166.81,166.44,166.52,11414.0,159.0341,159.0341,158.6813,158.7576,11414.0
2021-07-01 14:10:00,166.53,166.69,166.49,166.69,8289.0,158.7671,158.9197,158.729,158.9197,8289.0
2021-07-01 14:15:00,166.68,166.77,166.61,166.71,11539.0,158.9101,158.9959,158.8434,158.9387,11539.0
2021-07-01 14:20:00,166.71,166.78,166.65,166.76,14228.0,158.9387,159.0055,158.8815,158.9864,14228.0
2021-07-01 14:25:00,166.76,166.86,166.69,166.86,20042.0,158.9864,159.0818,158.9197,159.0818,20042.0
2021-07-01 14:30:00,166.86,166.88,166.8,166.84,15849.0,159.0818,159.1008,159.0245,159.0627,15849.0
2021-07-01 14:35:00,166.84,166.9,166.8,166.87,7549.0,159.0627,159.1199,159.0245,159.0913,7549.0
2021-07-01 14:40:00,166.91,166.91,166.76,166.78,12009.0,159.1294,159.1294,158.9864,159.0055,12009.0
2021-07-01 14:45:00,166.75,166.86,166.69,166.83,13273.0,158.9769,159.0818,158.9197,159.0532,13273.0
2021-07-01 14:50:00,166.83,166.89,166.8,166.84,16043.0,159.0532,159.1104,159.0245,159.0627,16043.0
2021-07-01 14:55:00,166.84,166.92,166.84,166.91,56406.0,159.0627,159.139,159.0627,159.1294,56406.0
2021-07-01 15:00:00,166.92,167.08,166.91,167.0,26956.0,159.139,159.2915,159.1294,159.2152,26956.0
2021-07-01 15:05:00,166.98,167.09,166.93,167.09,9565.0,159.1962,159.301,159.1485,159.301,9565.0
2021-07-01 15:10:00,167.08,167.2,167.06,167.14,39151.0,159.2915,159.4059,159.2724,159.3487,39151.0
2021-07-01 15:15:00,167.18,167.25,167.12,167.25,17320.0,159.3868,159.4536,159.3296,159.4536,17320.0
2021-07-01 15:20:00,167.26,167.31,167.19,167.31,14368.0,159.4631,159.5108,159.3964,159.5108,14368.0
2021-07-01 15:25:00,167.31,167.34,167.17,167.21,10402.0,159.5108,159.5394,159.3773,159.4154,10402.0
2021-07-01 15:30:00,167.24,167.37,167.06,167.06,34273.0,159.444,159.568,159.2724,159.2724,34273.0
2021-07-01 15:35:00,167.09,167.16,166.96,167.01,33207.0,159.301,159.3678,159.1771,159.2248,33207.0
2021-07-01 15:40:00,167.01,167.11,167.01,167.07,31655.0,159.2248,159.3201,159.2248,159.282,31655.0
2021-07-01 15:45:00,167.08,167.18,166.98,167.0,67593.0,159.2915,159.3868,159.1962,159.2152,67593.0
2021-07-01 15:50:00,167.01,167.04,166.65,166.67,59238.0,159.2248,159.2534,158.8815,158.9006,59238.0
2021-07-01 15:55:00,166.67,166.95,166.65,166.92,147897.0,158.9006,159.1676,158.8815,159.139,147897.0
2021-07-02 09:30:00,167.7,167.74,167.01,167.58,48816.0,159.8826,159.9207,159.2248,159.7682,48816.0
2021-07-02 09:35:00,167.58,167.97,167.48,167.85,22104.0,159.7682,160.14,159.6729,160.0256,22104.0
2021-07-02 09:40:00,167.62,168.05,167.58,168.04,11390.0,159.8063,160.2163,159.7682,160.2067,11390.0
2021-07-02 09:45:00,168.05,168.27,167.96,168.27,27362.0,160.2163,160.426,160.1305,160.426,27362.0
2021-07-02 09:50:00,168.26,168.67,168.21,168.21,45214.0,160.4165,160.8074,160.3688,160.3688,45214.0
2021-07-02 09:55:00,168.18,168.18,167.77,167.87,25100.0,160.3402,160.3402,159.9493,160.0447,25100.0
2021-07-02 10:00:00,167.9,168.08,167.71,167.95,18969.0,160.0733,160.2449,159.8921,160.1209,18969.0
2021-07-02 10:05:00,167.95,168.05,167.73,167.87,8479.0,160.1209,160.2163,159.9112,160.0447,8479.0
2021-07-02 10:10:00,167.89,167.9,167.76,167.76,5701.0,160.0637,160.0733,159.9398,159.9398,5701.0
2021-07-02 10:15:00,167.85,168.08,167.85,167.86,6658.0,160.0256,160.2449,160.0256,160.0351,6658.0
2021-07-02 10:20:00,167.91,168.07,167.77,168.03,8592.0,160.0828,160.2353,159.9493,160.1972,8592.0
2021-07-02 10:25:00,168.15,168.25,167.99,168.13,15249.0,160.3116,160.407,160.1591,160.2926,15249.0
2021-07-02 10:30:00,168.13,168.54,168.12,168.44,17893.0,160.2926,160.6834,160.283,160.5881,17893.0
2021-07-02 10:35:00,168.4,168.63,168.33,168.58,16584.0,160.55,160.7692,160.4832,160.7216,16584.0
2021-07-02 10:40:00,168.63,168.78,168.61,168.71,11555.0,160.7692,160.9123,160.7502,160.8455,11555.0
2021-07-02 10:45:00,168.71,168.73,168.42,168.46,9568.0,160.8455,160.8646,160.569,160.6072,9568.0
2021-07-02 10:50:00,168.46,168.6,168.36,168.36,9523.0,160.6072,160.7406,160.5118,160.5118,9523.0
2021-07-02 10:55:00,168.29,168.39,168.16,168.38,11047.0,160.4451,160.5404,160.3212,160.5309,11047.0
2021-07-02 11:00:00,168.4,168.43,168.11,168.18,13857.0,160.55,160.5786,160.2735,160.3402,13857.0
2021-07-02 11:05:00,168.18,168.37,168.15,168.33,10718.0,160.3402,160.5214,160.3116,160.4832,10718.0
2021-07-02 11:10:00,168.4,168.41,168.21,168.33,15847.0,160.55,160.5595,160.3688,160.4832,15847.0
2021-07-02 11:15:00,168.34,168.34,168.16,168.16,7888.0,160.4928,160.4928,160.3212,160.3212,7888.0
2021-07-02 11:20:00,168.2,168.28,168.18,168.25,7447.0,160.3593,160.4356,160.3402,160.407,7447.0
2021-07-02 11:25:00,168.25,168.33,168.18,168.31,7998.0,160.407,160.4832,160.3402,160.4642,7998.0
2021-07-02 11:30:00,168.33,168.45,168.33,168.4,9620.0,160.4832,160.5976,160.4832,160.55,9620.0
2021-07-02 11:35:00,168.37,168.51,168.37,168.48,8414.0,160.5214,160.6548,160.5214,160.6262,8414.0
2021-07-02 11:40:00,168.5,168.53,168.41,168.44,10296.0,160.6453,160.6739,160.5595,160.5881,10296.0
2021-07-02 11:45:00,168.43,168.73,168.41,168.72,17542.0,160.5786,160.8646,160.5595,160.855,17542.0
2021-07-02 11:50:00,168.72,168.95,168.71,168.92,21195.0,160.855,161.0743,160.8455,161.0457,21195.0
2021-07-02 11:55:00,168.91,168.98,168.84,168.86,26901.0,161.0362,161.1029,160.9695,160.9885,26901.0
2021-07-02 12:00:00,168.85,168.95,168.76,168.88,12654.0,160.979,161.0743,160.8932,161.0076,12654.0
2021-07-02 12:05:00,168.86,168.9,168.81,168.9,8705.0,160.9885,161.0267,160.9409,161.0267,8705.0
2021-07-02 12:10:00,168.89,168.89,168.64,168.7,10589.0,161.0171,161.0171,160.7788,160.836,10589.0
2021-07-02 12:15:00,168.72,168.73,168.6,168.63,8184.0,160.855,160.8646,160.7406,160.7692,8184.0
2021-07-02 12:20:00,168.63,168.63,168.5,168.5,8468.0,160.7692,160.7692,160.6453,160.6453,8468.0
2021-07-02 12:25:00,168.5,168.51,168.39,168.5,6948.0,160.6453,160.6548,160.5404,160.6453,6948.0
2021-07-02 12:30:00,168.42,168.63,168.42,168.6,7973.0,160.569,160.7692,160.569,160.7406,7973.0
2021-07-02 12:35:00,168.6,168.61,168.49,168.56,5592.0,160.7406,160.7502,160.6358,160.7025,5592.0
2021-07-02 12:40:00,168.56,168.67,168.55,168.65,8509.0,160.7025,160.8074,160.693,160.7883,8509.0
2021-07-02 12:45:00,168.65,168.74,168.58,168.73,6543.0,160.7883,160.8741,160.7216,160.8646,6543.0
2021-07-02 12:50:00,168.73,168.83,168.68,168.79,5887.0,160.8646,160.9599,160.8169,160.9218,5887.0
2021-07-02 12:55:00,168.8,168.85,168.72,168.81,6935.0,160.9313,160.979,160.855,160.9409,6935.0
2021-07-02 13:00:00,168.8,168.96,168.77,168.93,8843.0,160.9313,161.0839,160.9027,161.0553,8843.0
2021-07-02 13:05:00,168.91,168.92,168.74,168.75,4707.0,161.0362,161.0457,160.8741,160.8836,4707.0
2021-07-02 13:10:00,168.76,168.81,168.68,168.8,6719.0,160.8932,160.9409,160.8169,160.9313,6719.0
2021-07-02 13:15:00,168.8,168.86,168.75,168.79,7746.0,160.9313,160.9885,160.8836,160.9218,7746.0
2021-07-02 13:20:00,168.83,168.89,168.8,168.86,5541.0,160.9599,161.0171,160.9313,160.9885,5541.0
2021-07-02 13:25:00,168.86,168.94,168.86,168.89,6251.0,160.9885,161.0648,160.9885,161.0171,6251.0
2021-07-02 13:30:00,168.87,168.88,168.65,168.65,8870.0,160.9981,161.0076,160.7883,160.7883,8870.0
2021-07-02 13:35:00,168.67,168.76,168.67,168.76,5423.0,160.8074,160.8932,160.8074,160.8932,5423.0
2021-07-02 13:40:00,168.8,168.82,168.78,168.8,3993.0,160.9313,160.9504,160.9123,160.9313,3993.0
2021-07-02 13:45:00,168.78,168.82,168.73,168.82,10123.0,160.9123,160.9504,160.8646,160.9504,10123.0
2021-07-02 13:50:00,168.82,168.83,168.63,168.63,11133.0,160.9504,160.9599,160.7692,160.7692,11133.0
2021-07-02 13:55:00,168.64,168.66,168.6,168.64,5049.0,160.7788,160.7978,160.7406,160.7788,5049.0
2021-07-02 14:00:00,168.64,168.7,168.6,168.63,5282.0,160.7788,160.836,160.7406,160.7692,5282.0
2021-07-02 14:05:00,168.65,168.73,168.6,168.73,4735.0,160.7883,160.8646,160.7406,160.8646,4735.0
2021-07-02 14:10:00,168.75,168.76,168.67,168.7,7652.0,160.8836,160.8932,160.8074,160.836,7652.0
2021-07-02 14:15:00,168.74,168.82,168.74,168.82,5555.0,160.8741,160.9504,160.8741,160.9504,5555.0
2021-07-02 14:20:00,168.82,168.89,168.79,168.84,5946.0,160.9504,161.0171,160.9218,160.9695,5946.0
2021-07-02 14:25:00,168.84,168.84,168.76,168.8,7815.0,160.9695,160.9695,160.8932,160.9313,7815.0
2021-07-02 14:30:00,168.81,168.81,168.69,168.73,6102.0,160.9409,160.9409,160.8264,160.8646,6102.0
2021-07-02 14:35:00,168.73,168.73,168.59,168.66,10541.0,160.8646,160.8646,160.7311,160.7978,10541.0
2021-07-02 14:40:00,168.65,168.72,168.6,168.63,5888.0,160.7883,160.855,160.7406,160.7692,5888.0
2021-07-02 14:45:00,168.63,168.63,168.5,168.56,8332.0,160.7692,160.7692,160.6453,160.7025,8332.0
2021-07-02 14:50:00,168.55,168.66,168.55,168.58,6495.0,160.693,160.7978,160.693,160.7216,6495.0
2021-07-02 14:55:00,168.6,168.64,168.53,168.53,5972.0,160.7406,160.7788,160.6739,160.6739,5972.0
2021-07-02 15:00:00,168.53,168.61,168.53,168.54,6574.0,160.6739,160.7502,160.6739,160.6834,6574.0
2021-07-02 15:05:00,168.57,168.65,168.53,168.55,9960.0,160.712,160.7883,160.6739,160.693,9960.0
2021-07-02 15:10:00,168.55,168.66,168.54,168.62,5830.0,160.693,160.7978,160.6834,160.7597,5830.0
2021-07-02 15:15:00,168.63,168.68,168.61,168.63,7195.0,160.7692,160.8169,160.7502,160.7692,7195.0
2021-07-02 15:20:00,168.63,168.75,168.63,168.67,9066.0,160.7692,160.8836,160.7692,160.8074,9066.0
2021-07-02 15:25:00,168.68,168.71,168.62,168.65,7145.0,160.8169,160.8455,160.7597,160.7883,7145.0
2021-07-02 15:30:00,168.64,168.66,168.46,168.5,16243.0,160.7788,160.7978,160.6072,160.6453,16243.0
2021-07-02 15:35:00,168.5,168.62,168.38,168.49,16466.0,160.6453,160.7597,160.5309,160.6358,16466.0
2021-07-02 15:40:00,168.5,168.56,168.43,168.55,15473.0,160.6453,160.7025,160.5786,160.693,15473.0
2021-07-02 15:45:00,168.53,168.64,168.48,168.56,23906.0,160.6739,160.7788,160.6262,160.7025,23906.0
2021-07-02 15:50:00,168.55,168.66,168.49,168.5,27917.0,160.693,160.7978,160.6358,160.6453,27917.0
2021-07-02 15:55:00,168.5,168.54,168.31,168.51,64229.0,160.6453,160.6834,160.4642,160.6548,64229.0
2021-07-06 09:30:00,172.54,172.54,170.45,171.24,166082.0,164.497,164.497,162.5044,163.2576,166082.0
2021-07-06 09:35:00,171.14,171.14,169.73,170.07,89506.0,163.1622,163.1622,161.818,162.1421,89506.0
2021-07-06 09:40:00,170.03,170.39,169.51,170.25,64311.0,162.104,162.4472,161.6082,162.3137,64311.0
2021-07-06 09:45:00,170.37,171.56,170.25,170.82,51989.0,162.4281,163.5627,162.3137,162.8572,51989.0
2021-07-06 09:50:00,170.88,171.03,170.55,170.66,22546.0,162.9144,163.0574,162.5997,162.7046,22546.0
2021-07-06 09:55:00,170.65,171.15,170.5,171.07,37997.0,162.6951,163.1718,162.5521,163.0955,37997.0
2021-07-06 10:00:00,171.07,171.07,170.45,170.57,44752.0,163.0955,163.0955,162.5044,162.6188,44752.0
2021-07-06 10:05:00,170.53,170.54,170.11,170.22,44410.0,162.5807,162.5902,162.1803,162.2851,44410.0
2021-07-06 10:10:00,170.18,170.18,169.71,169.72,31430.0,162.247,162.247,161.7989,161.8084,31430.0
2021-07-06 10:15:00,169.76,170.39,169.64,170.39,36690.0,161.8466,162.4472,161.7322,162.4472,36690.0
2021-07-06 10:20:00,170.46,170.46,169.8,169.8,35212.0,162.5139,162.5139,161.8847,161.8847,35212.0
2021-07-06 10:25:00,169.77,170.07,169.42,169.45,58690.0,161.8561,162.1421,161.5224,161.551,58690.0
2021-07-06 10:30:00,169.46,169.5,168.61,168.96,72288.0,161.5606,161.5987,160.7502,161.0839,72288.0
2021-07-06 10:35:00,168.98,169.23,168.51,168.99,43543.0,161.1029,161.3413,160.6548,161.1125,43543.0
2021-07-06 10:40:00,168.97,169.14,168.81,169.06,39802.0,161.0934,161.2555,160.9409,161.1792,39802.0
2021-07-06 10:45:00,169.05,169.06,168.57,168.72,33114.0,161.1697,161.1792,160.712,160.855,33114.0
2021-07-06 10:50:00,168.77,168.77,168.26,168.47,34077.0,160.9027,160.9027,160.4165,160.6167,34077.0
2021-07-06 10:55:00,168.47,168.49,167.81,167.97,29449.0,160.6167,160.6358,159.9875,160.14,29449.0
2021-07-06 11:00:00,167.92,168.13,167.85,167.95,38863.0,160.0923,160.2926,160.0256,160.1209,38863.0
2021-07-06 11:05:00,167.91,168.33,167.8,168.18,27337.0,160.0828,160.4832,159.9779,160.3402,27337.0
2021-07-06 11:10:00,168.17,168.22,167.96,168.18,20879.0,160.3307,160.3784,160.1305,160.3402,20879.0
2021-07-06 11:15:00,168.18,168.44,168.07,168.29,21070.0,160.3402,160.5881,160.2353,160.4451,21070.0
2021-07-06 11:20:00,168.29,168.31,168.09,168.18,18024.0,160.4451,160.4642,160.2544,160.3402,18024.0
2021-07-06 11:25:00,168.19,168.53,168.1,168.53,18280.0,160.3498,160.6739,160.2639,160.6739,18280.0
2021-07-06 11:30:00,168.47,168.91,168.41,168.91,29864.0,160.6167,161.0362,160.5595,161.0362,29864.0
2021-07-06 11:35:00,168.91,169.23,168.87,169.15,26710.0,161.0362,161.3413,160.9981,161.265,26710.0
2021-07-06 11:40:00,169.18,169.48,169.17,169.4,32105.0,161.2936,161.5796,161.2841,161.5033,32105.0
2021-07-06 11:45:00,169.46,169.46,169.11,169.41,21005.0,161.5606,161.5606,161.2269,161.5129,21005.0
2021-07-06 11:50:00,169.37,169.44,169.12,169.14,63865.0,161.4747,161.5415,161.2364,161.2555,63865.0
2021-07-06 11:55:00,169.17,169.31,169.07,169.27,42139.0,161.2841,161.4175,161.1887,161.3794,42139.0
2021-07-06 12:00:00,169.26,169.36,169.12,169.34,15748.0,161.3699,161.4652,161.2364,161.4461,15748.0
2021-07-06 12:05:00,169.36,169.64,169.35,169.47,68568.0,161.4652,161.7322,161.4557,161.5701,68568.0
2021-07-06 12:10:00,169.46,169.64,169.44,169.6,20479.0,161.5606,161.7322,161.5415,161.694,20479.0
2021-07-06 12:15:00,169.58,169.8,169.52,169.8,28680.0,161.675,161.8847,161.6178,161.8847,28680.0
2021-07-06 12:20:00,169.79,169.86,169.45,169.46,33593.0,161.8752,161.9419,161.551,161.5606,33593.0
2021-07-06 12:25:00,169.48,169.48,169.12,169.32,33537.0,161.5796,161.5796,161.2364,161.4271,33537.0
2021-07-06 12:30:00,169.29,169.29,168.92,169.01,11527.0,161.3985,161.3985,161.0457,161.1315,11527.0
2021-07-06 12:35:00,168.96,169.21,168.96,169.15,9652.0,161.0839,161.3222,161.0839,161.265,9652.0
2021-07-06 12:40:00,169.16,169.41,169.09,169.21,84187.0,161.2745,161.5129,161.2078,161.3222,84187.0
2021-07-06 12:45:00,169.21,169.22,168.69,168.99,90209.0,161.3222,161.3317,160.8264,161.1125,90209.0
2021-07-06 12:50:00,169.03,169.07,168.9,169.02,15810.0,161.1506,161.1887,161.0267,161.1411,15810.0
2021-07-06 12:55:00,169.02,169.02,168.76,168.91,11928.0,161.1411,161.1411,160.8932,161.0362,11928.0
2021-07-06 13:00:00,168.91,169.07,168.9,169.06,18233.0,161.0362,161.1887,161.0267,161.1792,18233.0
2021-07-06 13:05:00,169.07,169.16,168.99,169.16,14938.0,161.1887,161.2745,161.1125,161.2745,14938.0
2021-07-06 13:10:00,169.14,169.14,169.0,169.08,18210.0,161.2555,161.2555,161.122,161.1983,18210.0
2021-07-06 13:15:00,169.05,169.23,169.03,169.15,20197.0,161.1697,161.3413,161.1506,161.265,20197.0
2021-07-06 13:20:00,169.15,169.18,168.99,169.01,13104.0,161.265,161.2936,161.1125,161.1315,13104.0
2021-07-06 13:25:00,169.02,169.12,168.92,169.06,12952.0,161.1411,161.2364,161.0457,161.1792,12952.0
2021-07-06 13:30:00,169.05,169.23,169.01,169.19,11548.0,161.1697,161.3413,161.1315,161.3031,11548.0
2021-07-06 13:35:00,169.16,169.22,169.02,169.06,19350.0,161.2745,161.3317,161.1411,161.1792,19350.0
2021-07-06 13:40:00,169.08,169.2,169.06,169.16,15527.0,161.1983,161.3127,161.1792,161.2745,15527.0
2021-07-06 13:45:00,169.18,169.3,169.14,169.28,24687.0,161.2936,161.408,161.2555,161.3889,24687.0
2021-07-06 13:50:00,169.26,169.34,169.21,169.27,12064.0,161.3699,161.4461,161.3222,161.3794,12064.0
2021-07-06 13:55:00,169.29,169.41,169.13,169.41,13532.0,161.3985,161.5129,161.2459,161.5129,13532.0
2021-07-06 14:00:00,169.43,169.53,169.42,169.47,10177.0,161.532,161.6273,161.5224,161.5701,10177.0
2021-07-06 14:05:00,169.49,169.53,169.35,169.53,12428.0,161.5892,161.6273,161.4557,161.6273,12428.0
2021-07-06 14:10:00,169.49,169.49,169.38,169.41,7769.0,161.5892,161.5892,161.4843,161.5129,7769.0
2021-07-06 14:15:00,169.4,169.51,169.32,169.46,9823.0,161.5033,161.6082,161.4271,161.5606,9823.0
2021-07-06 14:20:00,169.47,169.6,169.37,169.37,12744.0,161.5701,161.694,161.4747,161.4747,12744.0
2021-07-06 14:25:00,169.41,169.5,169.33,169.47,13581.0,161.5129,161.5987,161.4366,161.5701,13581.0
2021-07-06 14:30:00,169.47,169.56,169.37,169.51,17316.0,161.5701,161.6559,161.4747,161.6082,17316.0
2021-07-06 14:35:00,169.5,169.56,169.3,169.46,15386.0,161.5987,161.6559,161.408,161.5606,15386.0
2021-07-06 14:40:00,169.45,169.46,169.39,169.42,7903.0,161.551,161.5606,161.4938,161.5224,7903.0
2021-07-06 14:45:00,169.4,169.49,169.36,169.47,9927.0,161.5033,161.5892,161.4652,161.5701,9927.0
2021-07-06 14:50:00,169.45,169.51,169.34,169.34,22466.0,161.551,161.6082,161.4461,161.4461,22466.0
2021-07-06 14:55:00,169.37,169.45,169.28,169.29,12121.0,161.4747,161.551,161.3889,161.3985,12121.0
2021-07-06 15:00:00,169.31,169.43,169.27,169.4,12140.0,161.4175,161.532,161.3794,161.5033,12140.0
2021-07-06 15:05:00,169.46,169.51,169.37,169.47,17121.0,161.5606,161.6082,161.4747,161.5701,17121.0
2021-07-06 15:10:00,169.5,169.55,169.42,169.51,22850.0,161.5987,161.6464,161.5224,161.6082,22850.0
2021-07-06 15:15:00,169.51,169.56,169.38,169.45,21024.0,161.6082,161.6559,161.4843,161.551,21024.0
2021-07-06 15:20:00,169.46,169.55,169.34,169.48,17108.0,161.5606,161.6464,161.4461,161.5796,17108.0
2021-07-06 15:25:00,169.51,169.54,169.31,169.41,36312.0,161.6082,161.6368,161.4175,161.5129,36312.0
2021-07-06 15:30:00,169.46,169.52,169.27,169.3,50956.0,161.5606,161.6178,161.3794,161.408,50956.0
2021-07-06 15:35:00,169.31,169.46,169.25,169.43,25574.0,161.4175,161.5606,161.3603,161.532,25574.0
2021-07-06 15:40:00,169.46,169.54,169.41,169.51,58989.0,161.5606,161.6368,161.5129,161.6082,58989.0
2021-07-06 15:45:00,169.5,169.78,169.45,169.72,61555.0,161.5987,161.8656,161.551,161.8084,61555.0
2021-07-06 15:50:00,169.72,169.88,169.48,169.5,73834.0,161.8084,161.961,161.5796,161.5987,73834.0
2021-07-06 15:55:00,169.51,169.82,169.51,169.58,190439.0,161.6082,161.9038,161.6082,161.675,190439.0
2021-07-07 09:30:00,169.6,171.5,169.6,171.5,123535.0,161.694,163.5055,161.694,163.5055,123535.0
2021-07-07 09:35:00,171.46,172.18,171.31,172.09,64343.0,163.4673,164.1538,163.3243,164.068,64343.0
2021-07-07 09:40:00,172.01,172.94,172.01,172.54,82096.0,163.9917,164.8783,163.9917,164.497,82096.0
2021-07-07 09:45:00,172.38,172.71,172.04,172.36,41112.0,164.3444,164.6591,164.0203,164.3254,41112.0
2021-07-07 09:50:00,172.32,172.32,171.26,171.3,40900.0,164.2872,164.2872,163.2766,163.3148,40900.0
2021-07-07 09:55:00,171.41,174.76,171.21,171.44,57569.0,163.4197,166.6135,163.229,163.4483,57569.0
2021-07-07 10:00:00,171.41,171.75,170.94,171.0,51361.0,163.4197,163.7438,162.9716,163.0288,51361.0
2021-07-07 10:05:00,170.96,171.45,170.79,171.35,39438.0,162.9906,163.4578,162.8286,163.3624,39438.0
2021-07-07 10:10:00,171.36,171.77,171.26,171.29,46970.0,163.372,163.7629,163.2766,163.3052,46970.0
2021-07-07 10:15:00,171.32,171.49,171.17,171.17,29828.0,163.3338,163.4959,163.1908,163.1908,29828.0
2021-07-07 10:20:00,171.14,171.15,170.73,170.73,29332.0,163.1622,163.1718,162.7714,162.7714,29332.0
2021-07-07 10:25:00,170.73,170.79,170.25,170.29,26197.0,162.7714,162.8286,162.3137,162.3519,26197.0
2021-07-07 10:30:00,170.31,170.39,169.76,169.9,35774.0,162.3709,162.4472,161.8466,161.98,35774.0
2021-07-07 10:35:00,169.88,170.35,169.76,170.2,31119.0,161.961,162.4091,161.8466,162.2661,31119.0
2021-07-07 10:40:00,170.2,170.34,169.95,170.05,24343.0,162.2661,162.3995,162.0277,162.123,24343.0
2021-07-07 10:45:00,170.0,170.34,169.77,170.29,25211.0,162.0754,162.3995,161.8561,162.3519,25211.0
2021-07-07 10:50:00,170.23,170.67,170.2,170.45,39310.0,162.2947,162.7141,162.2661,162.5044,39310.0
2021-07-07 10:55:00,170.47,170.72,170.35,170.35,33734.0,162.5235,162.7618,162.4091,162.4091,33734.0
2021-07-07 11:00:00,170.37,170.67,170.31,170.58,34261.0,162.4281,162.7141,162.3709,162.6283,34261.0
2021-07-07 11:05:00,170.54,171.1,170.54,170.62,25277.0,162.5902,163.1241,162.5902,162.6665,25277.0
2021-07-07 11:10:00,170.59,170.88,170.59,170.69,31763.0,162.6379,162.9144,162.6379,162.7332,31763.0
2021-07-07 11:15:00,170.66,171.15,170.54,171.09,29537.0,162.7046,163.1718,162.5902,163.1146,29537.0
2021-07-07 11:20:00,171.14,171.38,170.97,170.97,68698.0,163.1622,163.3911,163.0002,163.0002,68698.0
2021-07-07 11:25:00,170.96,171.03,170.71,170.77,34112.0,162.9906,163.0574,162.7523,162.8095,34112.0
2021-07-07 11:30:00,170.77,170.97,170.77,170.8,31076.0,162.8095,163.0002,162.8095,162.8381,31076.0
2021-07-07 11:35:00,170.77,170.95,170.7,170.71,24824.0,162.8095,162.9811,162.7427,162.7523,24824.0
2021-07-07 11:40:00,170.73,170.76,170.25,170.32,38845.0,162.7714,162.8,162.3137,162.3805,38845.0
2021-07-07 11:45:00,170.34,170.35,170.02,170.03,45831.0,162.3995,162.4091,162.0944,162.104,45831.0
2021-07-07 11:50:00,170.09,170.65,170.09,170.36,42315.0,162.1612,162.6951,162.1612,162.4186,42315.0
2021-07-07 11:55:00,170.35,170.39,170.0,170.04,41772.0,162.4091,162.4472,162.0754,162.1135,41772.0
2021-07-07 12:00:00,170.09,170.31,170.01,170.19,30503.0,162.1612,162.3709,162.0849,162.2565,30503.0
2021-07-07 12:05:00,170.16,170.25,170.02,170.16,56807.0,162.2279,162.3137,162.0944,162.2279,56807.0
2021-07-07 12:10:00,170.17,170.42,170.11,170.37,23164.0,162.2375,162.4758,162.1803,162.4281,23164.0
2021-07-07 12:15:00,170.4,170.46,170.32,170.39,22353.0,162.4567,162.5139,162.3805,162.4472,22353.0
2021-07-07 12:20:00,170.45,170.58,170.38,170.43,21767.0,162.5044,162.6283,162.4377,162.4853,21767.0
2021-07-07 12:25:00,170.47,170.47,170.21,170.21,17935.0,162.5235,162.5235,162.2756,162.2756,17935.0
2021-07-07 12:30:00,170.21,170.3,169.98,170.0,34398.0,162.2756,162.3614,162.0563,162.0754,34398.0
2021-07-07 12:35:00,170.01,170.04,169.69,169.83,31593.0,162.0849,162.1135,161.7798,161.9133,31593.0
2021-07-07 12:40:00,169.8,169.91,169.43,169.59,46404.0,161.8847,161.9896,161.532,161.6845,46404.0
2021-07-07 12:45:00,169.59,169.6,169.38,169.47,17312.0,161.6845,161.694,161.4843,161.5701,17312.0
2021-07-07 12:50:00,169.47,169.69,169.45,169.52,12114.0,161.5701,161.7798,161.551,161.6178,12114.0
2021-07-07 12:55:00,169.54,169.56,169.38,169.53,17663.0,161.6368,161.6559,161.4843,161.6273,17663.0
2021-07-07 13:00:00,169.5,169.75,169.5,169.51,16099.0,161.5987,161.837,161.5987,161.6082,16099.0
2021-07-07 13:05:00,169.49,169.6,169.42,169.54,24514.0,161.5892,161.694,161.5224,161.6368,24514.0
2021-07-07 13:10:00,169.52,169.55,169.41,169.51,17495.0,161.6178,161.6464,161.5129,161.6082,17495.0
2021-07-07 13:15:00,169.5,169.73,169.48,169.72,23949.0,161.5987,161.818,161.5796,161.8084,23949.0
2021-07-07 13:20:00,169.67,169.73,169.5,169.56,13409.0,161.7608,161.818,161.5987,161.6559,13409.0
2021-07-07 13:25:00,169.56,169.57,169.48,169.57,10430.0,161.6559,161.6654,161.5796,161.6654,10430.0
2021-07-07 13:30:00,169.59,169.61,169.5,169.54,9596.0,161.6845,161.7036,161.5987,161.6368,9596.0
2021-07-07 13:35:00,169.55,169.6,169.49,169.6,14867.0,161.6464,161.694,161.5892,161.694,14867.0
2021-07-07 13:40:00,169.6,169.65,169.48,169.58,19799.0,161.694,161.7417,161.5796,161.675,19799.0
2021-07-07 13:45:00,169.58,169.86,169.58,169.85,17082.0,161.675,161.9419,161.675,161.9324,17082.0
2021-07-07 13:50:00,169.87,169.97,169.86,169.94,27217.0,161.9514,162.0468,161.9419,162.0182,27217.0
2021-07-07 13:55:00,169.95,170.01,169.68,169.68,10319.0,162.0277,162.0849,161.7703,161.7703,10319.0
2021-07-07 14:00:00,169.7,170.27,169.66,170.18,21586.0,161.7894,162.3328,161.7512,162.247,21586.0
2021-07-07 14:05:00,170.16,170.19,169.96,170.18,13235.0,162.2279,162.2565,162.0372,162.247,13235.0
2021-07-07 14:10:00,170.18,170.31,170.11,170.25,33581.0,162.247,162.3709,162.1803,162.3137,33581.0
2021-07-07 14:15:00,170.26,170.45,170.18,170.45,15304.0,162.3233,162.5044,162.247,162.5044,15304.0
2021-07-07 14:20:00,170.45,170.46,170.11,170.11,20208.0,162.5044,162.5139,162.1803,162.1803,20208.0
2021-07-07 14:25:00,170.15,170.38,170.04,170.3,15376.0,162.2184,162.4377,162.1135,162.3614,15376.0
2021-07-07 14:30:00,170.27,170.33,170.0,170.0,16653.0,162.3328,162.39,162.0754,162.0754,16653.0
2021-07-07 14:35:00,170.01,170.12,169.98,170.03,13052.0,162.0849,162.1898,162.0563,162.104,13052.0
2021-07-07 14:40:00,170.03,170.34,170.01,170.33,23204.0,162.104,162.3995,162.0849,162.39,23204.0
2021-07-07 14:45:00,170.34,170.38,170.23,170.31,13255.0,162.3995,162.4377,162.2947,162.3709,13255.0
2021-07-07 14:50:00,170.34,170.45,170.31,170.39,13452.0,162.3995,162.5044,162.3709,162.4472,13452.0
2021-07-07 14:55:00,170.41,170.62,170.41,170.58,15799.0,162.4663,162.6665,162.4663,162.6283,15799.0
2021-07-07 15:00:00,170.58,170.84,170.49,170.84,37417.0,162.6283,162.8762,162.5425,162.8762,37417.0
2021-07-07 15:05:00,170.82,170.9,170.5,170.73,45829.0,162.8572,162.9334,162.5521,162.7714,45829.0
2021-07-07 15:10:00,170.74,170.79,170.65,170.75,27118.0,162.7809,162.8286,162.6951,162.7904,27118.0
2021-07-07 15:15:00,170.76,170.77,170.6,170.62,27950.0,162.8,162.8095,162.6474,162.6665,27950.0
2021-07-07 15:20:00,170.62,170.87,170.62,170.86,22911.0,162.6665,162.9048,162.6665,162.8953,22911.0
2021-07-07 15:25:00,170.86,171.05,170.86,170.91,25446.0,162.8953,163.0764,162.8953,162.943,25446.0
2021-07-07 15:30:00,170.92,171.03,170.85,171.03,33540.0,162.9525,163.0574,162.8858,163.0574,33540.0
2021-07-07 15:35:00,171.01,171.05,170.87,171.03,28749.0,163.0383,163.0764,162.9048,163.0574,28749.0
2021-07-07 15:40:00,171.05,171.16,170.99,171.12,39905.0,163.0764,163.1813,163.0192,163.1432,39905.0
2021-07-07 15:45:00,171.12,171.12,170.89,171.03,56858.0,163.1432,163.1432,162.9239,163.0574,56858.0
2021-07-07 15:50:00,171.02,171.12,171.0,171.05,38436.0,163.0478,163.1432,163.0288,163.0764,38436.0
2021-07-07 15:55:00,171.03,171.07,170.81,170.99,112691.0,163.0574,163.0955,162.8476,163.0192,112691.0
2021-07-08 09:30:00,166.95,168.37,166.52,167.8,170034.0,159.1676,160.5214,158.7576,159.9779,170034.0
2021-07-08 09:35:00,167.79,167.79,166.97,167.22,59752.0,159.9684,159.9684,159.1866,159.425,59752.0
2021-07-08 09:40:00,167.23,167.38,165.92,166.01,81319.0,159.4345,159.5775,158.1856,158.2714,81319.0
2021-07-08 09:45:00,165.94,166.8,165.59,166.64,85214.0,158.2046,159.0245,157.871,158.872,85214.0
2021-07-08 09:50:00,166.59,166.96,166.47,166.9,44094.0,158.8243,159.1771,158.7099,159.1199,44094.0
2021-07-08 09:55:00,166.97,167.07,166.55,166.93,70795.0,159.1866,159.282,158.7862,159.1485,70795.0
2021-07-08 10:00:00,167.0,167.07,166.21,166.93,38353.0,159.2152,159.282,158.4621,159.1485,38353.0
2021-07-08 10:05:00,166.93,167.25,166.73,166.79,27565.0,159.1485,159.4536,158.9578,159.015,27565.0
2021-07-08 10:10:00,166.81,167.32,166.77,167.18,26898.0,159.0341,159.5203,158.9959,159.3868,26898.0
2021-07-08 10:15:00,167.21,167.24,166.88,166.97,29203.0,159.4154,159.444,159.1008,159.1866,29203.0
2021-07-08 10:20:00,166.94,166.99,166.66,166.92,15286.0,159.158,159.2057,158.8911,159.139,15286.0
2021-07-08 10:25:00,167.03,167.54,166.55,167.54,23916.0,159.2438,159.7301,158.7862,159.7301,23916.0
2021-07-08 10:30:00,167.5,167.67,167.11,167.21,31115.0,159.6919,159.854,159.3201,159.4154,31115.0
2021-07-08 10:35:00,167.24,167.53,167.06,167.13,25175.0,159.444,159.7205,159.2724,159.3392,25175.0
2021-07-08 10:40:00,167.14,167.41,166.94,167.38,31776.0,159.3487,159.6061,159.158,159.5775,31776.0
2021-07-08 10:45:00,167.29,167.34,166.98,167.06,27514.0,159.4917,159.5394,159.1962,159.2724,27514.0
2021-07-08 10:50:00,167.06,167.87,167.01,167.86,33129.0,159.2724,160.0447,159.2248,160.0351,33129.0
2021-07-08 10:55:00,167.84,167.94,167.64,167.76,29231.0,160.0161,160.1114,159.8254,159.9398,29231.0
2021-07-08 11:00:00,167.83,168.51,167.83,168.2,37129.0,160.0065,160.6548,160.0065,160.3593,37129.0
2021-07-08 11:05:00,168.24,168.65,168.24,168.53,19135.0,160.3974,160.7883,160.3974,160.6739,19135.0
2021-07-08 11:10:00,168.51,168.79,168.48,168.78,14051.0,160.6548,160.9218,160.6262,160.9123,14051.0
2021-07-08 11:15:00,168.73,168.93,168.54,168.71,44699.0,160.8646,161.0553,160.6834,160.8455,44699.0
2021-07-08 11:20:00,168.73,168.95,168.65,168.88,15614.0,160.8646,161.0743,160.7883,161.0076,15614.0
2021-07-08 11:25:00,168.89,169.05,168.88,168.9,18382.0,161.0171,161.1697,161.0076,161.0267,18382.0
2021-07-08 11:30:00,168.91,169.15,168.73,168.94,20430.0,161.0362,161.265,160.8646,161.0648,20430.0
2021-07-08 11:35:00,168.93,169.13,168.86,169.08,15003.0,161.0553,161.2459,160.9885,161.1983,15003.0
2021-07-08 11:40:00,169.1,169.27,169.09,169.12,20432.0,161.2173,161.3794,161.2078,161.2364,20432.0
2021-07-08 11:45:00,169.19,169.75,169.19,169.64,23250.0,161.3031,161.837,161.3031,161.7322,23250.0
2021-07-08 11:50:00,169.65,169.82,169.47,169.58,23644.0,161.7417,161.9038,161.5701,161.675,23644.0
2021-07-08 11:55:00,169.56,169.69,169.53,169.61,17272.0,161.6559,161.7798,161.6273,161.7036,17272.0
2021-07-08 12:00:00,169.62,169.84,169.59,169.84,23863.0,161.7131,161.9228,161.6845,161.9228,23863.0
2021-07-08 12:05:00,169.85,170.04,169.84,169.93,40960.0,161.9324,162.1135,161.9228,162.0086,40960.0
2021-07-08 12:10:00,169.94,169.94,169.67,169.68,14417.0,162.0182,162.0182,161.7608,161.7703,14417.0
2021-07-08 12:15:00,169.72,169.82,169.32,169.44,31686.0,161.8084,161.9038,161.4271,161.5415,31686.0
2021-07-08 12:20:00,169.43,169.51,169.21,169.21,13886.0,161.532,161.6082,161.3222,161.3222,13886.0
2021-07-08 12:25:00,169.22,169.57,169.21,169.56,27833.0,161.3317,161.6654,161.3222,161.6559,27833.0
2021-07-08 12:30:00,169.56,169.69,169.38,169.4,12500.0,161.6559,161.7798,161.4843,161.5033,12500.0
2021-07-08 12:35:00,169.34,169.39,169.3,169.38,26486.0,161.4461,161.4938,161.408,161.4843,26486.0
2021-07-08 12:40:00,169.36,169.4,169.22,169.36,14363.0,161.4652,161.5033,161.3317,161.4652,14363.0
2021-07-08 12:45:00,169.36,169.53,169.36,169.5,11857.0,161.4652,161.6273,161.4652,161.5987,11857.0
2021-07-08 12:50:00,169.46,169.5,169.31,169.46,13549.0,161.5606,161.5987,161.4175,161.5606,13549.0
2021-07-08 12:55:00,169.45,169.54,169.43,169.47,13915.0,161.551,161.6368,161.532,161.5701,13915.0
2021-07-08 13:00:00,169.48,169.49,169.13,169.15,12656.0,161.5796,161.5892,161.2459,161.265,12656.0
2021-07-08 13:05:00,169.11,169.22,168.97,169.09,18911.0,161.2269,161.3317,161.0934,161.2078,18911.0
2021-07-08 13:10:00,169.1,169.13,168.83,168.83,15150.0,161.2173,161.2459,160.9599,160.9599,15150.0
2021-07-08 13:15:00,168.84,169.0,168.8,168.93,16654.0,160.9695,161.122,160.9313,161.0553,16654.0
2021-07-08 13:20:00,168.88,168.88,168.67,168.7,14964.0,161.0076,161.0076,160.8074,160.836,14964.0
2021-07-08 13:25:00,168.68,168.93,168.68,168.86,17904.0,160.8169,161.0553,160.8169,160.9885,17904.0
2021-07-08 13:30:00,168.86,168.94,168.74,168.92,18886.0,160.9885,161.0648,160.8741,161.0457,18886.0
2021-07-08 13:35:00,168.93,168.96,168.83,168.89,12143.0,161.0553,161.0839,160.9599,161.0171,12143.0
2021-07-08 13:40:00,168.87,168.87,168.67,168.78,22881.0,160.9981,160.9981,160.8074,160.9123,22881.0
2021-07-08 13:45:00,168.8,168.86,168.56,168.56,17208.0,160.9313,160.9885,160.7025,160.7025,17208.0
2021-07-08 13:50:00,168.58,168.63,168.47,168.55,15345.0,160.7216,160.7692,160.6167,160.693,15345.0
2021-07-08 13:55:00,168.58,168.58,168.43,168.48,31115.0,160.7216,160.7216,160.5786,160.6262,31115.0
2021-07-08 14:00:00,168.46,168.46,168.21,168.27,15483.0,160.6072,160.6072,160.3688,160.426,15483.0
2021-07-08 14:05:00,168.25,168.31,168.06,168.11,17016.0,160.407,160.4642,160.2258,160.2735,17016.0
2021-07-08 14:10:00,168.11,168.34,168.08,168.33,14237.0,160.2735,160.4928,160.2449,160.4832,14237.0
2021-07-08 14:15:00,168.35,168.43,168.04,168.09,16655.0,160.5023,160.5786,160.2067,160.2544,16655.0
2021-07-08 14:20:00,168.09,168.14,167.9,167.98,16411.0,160.2544,160.3021,160.0733,160.1495,16411.0
2021-07-08 14:25:00,168.03,168.14,167.87,167.97,23546.0,160.1972,160.3021,160.0447,160.14,23546.0
2021-07-08 14:30:00,167.96,167.96,167.67,167.75,45381.0,160.1305,160.1305,159.854,159.9303,45381.0
2021-07-08 14:35:00,167.74,167.74,167.58,167.66,36795.0,159.9207,159.9207,159.7682,159.8445,36795.0
2021-07-08 14:40:00,167.68,167.68,167.35,167.35,39519.0,159.8635,159.8635,159.5489,159.5489,39519.0
2021-07-08 14:45:00,167.33,167.48,167.28,167.42,22232.0,159.5298,159.6729,159.4822,159.6156,22232.0
2021-07-08 14:50:00,167.43,167.59,167.4,167.43,20640.0,159.6252,159.7777,159.5966,159.6252,20640.0
2021-07-08 14:55:00,167.43,167.6,167.41,167.49,19829.0,159.6252,159.7873,159.6061,159.6824,19829.0
2021-07-08 15:00:00,167.5,167.67,167.5,167.52,22011.0,159.6919,159.854,159.6919,159.711,22011.0
2021-07-08 15:05:00,167.54,167.63,167.39,167.44,39389.0,159.7301,159.8159,159.587,159.6347,39389.0
2021-07-08 15:10:00,167.45,167.47,167.3,167.32,24890.0,159.6442,159.6633,159.5012,159.5203,24890.0
2021-07-08 15:15:00,167.35,167.43,167.29,167.43,29109.0,159.5489,159.6252,159.4917,159.6252,29109.0
2021-07-08 15:20:00,167.44,167.73,167.38,167.64,29227.0,159.6347,159.9112,159.5775,159.8254,29227.0
2021-07-08 15:25:00,167.6,167.64,167.5,167.64,23183.0,159.7873,159.8254,159.6919,159.8254,23183.0
2021-07-08 15:30:00,167.65,167.81,167.6,167.71,47619.0,159.8349,159.9875,159.7873,159.8921,47619.0
2021-07-08 15:35:00,167.69,167.71,167.45,167.45,33369.0,159.8731,159.8921,159.6442,159.6442,33369.0
2021-07-08 15:40:00,167.44,167.52,167.25,167.37,41225.0,159.6347,159.711,159.4536,159.568,41225.0
2021-07-08 15:45:00,167.35,167.39,167.2,167.31,52756.0,159.5489,159.587,159.4059,159.5108,52756.0
2021-07-08 15:50:00,167.18,167.49,167.09,167.35,80799.0,159.3868,159.6824,159.301,159.5489,80799.0
2021-07-08 15:55:00,167.35,167.6,167.34,167.51,259394.0,159.5489,159.7873,159.5394,159.7015,259394.0
2021-07-09 09:30:00,170.0,170.2,169.21,169.32,110575.0,162.0754,162.2661,161.3222,161.4271,110575.0
2021-07-09 09:35:00,169.3,170.09,169.27,169.75,52716.0,161.408,162.1612,161.3794,161.837,52716.0
2021-07-09 09:40:00,169.82,171.05,169.71,170.88,85323.0,161.9038,163.0764,161.7989,162.9144,85323.0
2021-07-09 09:45:00,171.01,171.05,170.35,170.58,31051.0,163.0383,163.0764,162.4091,162.6283,31051.0
2021-07-09 09:50:00,170.59,171.18,170.59,171.17,39810.0,162.6379,163.2004,162.6379,163.1908,39810.0
2021-07-09 09:55:00,171.25,171.81,171.25,171.49,53636.0,163.2671,163.801,163.2671,163.4959,53636.0
2021-07-09 10:00:00,171.53,172.23,171.47,172.17,57403.0,163.5341,164.2014,163.4769,164.1442,57403.0
2021-07-09 10:05:00,172.24,172.31,171.68,171.75,36420.0,164.211,164.2777,163.6771,163.7438,36420.0
2021-07-09 10:10:00,171.75,172.03,171.61,171.85,14174.0,163.7438,164.0108,163.6103,163.8391,14174.0
2021-07-09 10:15:00,171.87,172.22,171.86,172.05,14705.0,163.8582,164.1919,163.8487,164.0298,14705.0
2021-07-09 10:20:00,172.1,172.28,172.03,172.13,14119.0,164.0775,164.2491,164.0108,164.1061,14119.0
2021-07-09 10:25:00,172.14,172.15,171.8,171.99,15248.0,164.1156,164.1252,163.7915,163.9726,15248.0
2021-07-09 10:30:00,172.01,172.15,171.53,171.59,31107.0,163.9917,164.1252,163.5341,163.5913,31107.0
2021-07-09 10:35:00,171.62,172.02,171.53,171.88,16370.0,163.6199,164.0012,163.5341,163.8677,16370.0
2021-07-09 10:40:00,171.9,171.96,171.71,171.79,9386.0,163.8868,163.944,163.7057,163.7819,9386.0
2021-07-09 10:45:00,171.75,171.93,171.64,171.84,14663.0,163.7438,163.9154,163.6389,163.8296,14663.0
2021-07-09 10:50:00,171.75,171.78,171.46,171.56,14567.0,163.7438,163.7724,163.4673,163.5627,14567.0
2021-07-09 10:55:00,171.54,171.54,171.31,171.46,10959.0,163.5436,163.5436,163.3243,163.4673,10959.0
2021-07-09 11:00:00,171.51,171.74,171.47,171.62,11567.0,163.515,163.7343,163.4769,163.6199,11567.0
2021-07-09 11:05:00,171.65,171.84,171.59,171.84,20972.0,163.6485,163.8296,163.5913,163.8296,20972.0
2021-07-09 11:10:00,171.84,171.91,171.71,171.74,9584.0,163.8296,163.8963,163.7057,163.7343,9584.0
2021-07-09 11:15:00,171.71,171.85,171.63,171.72,6554.0,163.7057,163.8391,163.6294,163.7152,6554.0
2021-07-09 11:20:00,171.72,171.9,171.58,171.61,19056.0,163.7152,163.8868,163.5817,163.6103,19056.0
2021-07-09 11:25:00,171.59,171.69,171.48,171.55,12359.0,163.5913,163.6866,163.4864,163.5531,12359.0
2021-07-09 11:30:00,171.52,171.59,171.45,171.5,7100.0,163.5245,163.5913,163.4578,163.5055,7100.0
2021-07-09 11:35:00,171.49,171.59,171.39,171.39,27161.0,163.4959,163.5913,163.4006,163.4006,27161.0
2021-07-09 11:40:00,171.46,171.48,171.21,171.42,46618.0,163.4673,163.4864,163.229,163.4292,46618.0
2021-07-09 11:45:00,171.43,171.51,171.25,171.25,15237.0,163.4387,163.515,163.2671,163.2671,15237.0
2021-07-09 11:50:00,171.28,171.51,171.28,171.5,9697.0,163.2957,163.515,163.2957,163.5055,9697.0
2021-07-09 11:55:00,171.53,171.64,171.41,171.56,17475.0,163.5341,163.6389,163.4197,163.5627,17475.0
2021-07-09 12:00:00,171.53,171.66,171.48,171.48,10766.0,163.5341,163.658,163.4864,163.4864,10766.0
2021-07-09 12:05:00,171.52,171.9,171.52,171.9,24630.0,163.5245,163.8868,163.5245,163.8868,24630.0
2021-07-09 12:10:00,171.89,171.93,171.73,171.78,38782.0,163.8773,163.9154,163.7247,163.7724,38782.0
2021-07-09 12:15:00,171.78,171.83,171.67,171.78,7034.0,163.7724,163.8201,163.6675,163.7724,7034.0
2021-07-09 12:20:00,171.77,171.8,171.69,171.75,11765.0,163.7629,163.7915,163.6866,163.7438,11765.0
2021-07-09 12:25:00,171.71,171.73,171.61,171.64,13934.0,163.7057,163.7247,163.6103,163.6389,13934.0
2021-07-09 12:30:00,171.62,171.62,171.48,171.54,8167.0,163.6199,163.6199,163.4864,163.5436,8167.0
2021-07-09 12:35:00,171.54,171.68,171.52,171.67,11642.0,163.5436,163.6771,163.5245,163.6675,11642.0
2021-07-09 12:40:00,171.71,171.94,171.71,171.85,6467.0,163.7057,163.9249,163.7057,163.8391,6467.0
2021-07-09 12:45:00,171.81,171.88,171.75,171.8,10828.0,163.801,163.8677,163.7438,163.7915,10828.0
2021-07-09 12:50:00,171.75,171.82,171.72,171.77,5544.0,163.7438,163.8105,163.7152,163.7629,5544.0
2021-07-09 12:55:00,171.75,171.85,171.71,171.83,34643.0,163.7438,163.8391,163.7057,163.8201,34643.0
2021-07-09 13:00:00,171.84,171.84,171.75,171.81,38098.0,163.8296,163.8296,163.7438,163.801,38098.0
2021-07-09 13:05:00,171.83,171.88,171.62,171.64,22476.0,163.8201,163.8677,163.6199,163.6389,22476.0
2021-07-09 13:10:00,171.68,171.77,171.64,171.68,10178.0,163.6771,163.7629,163.6389,163.6771,10178.0
2021-07-09 13:15:00,171.7,171.78,171.61,171.75,5716.0,163.6961,163.7724,163.6103,163.7438,5716.0
2021-07-09 13:20:00,171.71,171.76,171.68,171.76,5907.0,163.7057,163.7533,163.6771,163.7533,5907.0
2021-07-09 13:25:00,171.78,171.81,171.75,171.81,8989.0,163.7724,163.801,163.7438,163.801,8989.0
2021-07-09 13:30:00,171.82,171.88,171.75,171.76,29568.0,163.8105,163.8677,163.7438,163.7533,29568.0
2021-07-09 13:35:00,171.73,171.76,171.61,171.67,13956.0,163.7247,163.7533,163.6103,163.6675,13956.0
2021-07-09 13:40:00,171.69,171.79,171.68,171.77,4618.0,163.6866,163.7819,163.6771,163.7629,4618.0
2021-07-09 13:45:00,171.79,171.8,171.7,171.73,11809.0,163.7819,163.7915,163.6961,163.7247,11809.0
2021-07-09 13:50:00,171.74,171.81,171.73,171.74,21138.0,163.7343,163.801,163.7247,163.7343,21138.0
2021-07-09 13:55:00,171.76,171.78,171.71,171.73,10628.0,163.7533,163.7724,163.7057,163.7247,10628.0
2021-07-09 14:00:00,171.75,171.8,171.71,171.71,18494.0,163.7438,163.7915,163.7057,163.7057,18494.0
2021-07-09 14:05:00,171.73,171.86,171.72,171.8,20396.0,163.7247,163.8487,163.7152,163.7915,20396.0
2021-07-09 14:10:00,171.81,171.86,171.76,171.84,28977.0,163.801,163.8487,163.7533,163.8296,28977.0
2021-07-09 14:15:00,171.83,171.86,171.8,171.85,21407.0,163.8201,163.8487,163.7915,163.8391,21407.0
2021-07-09 14:20:00,171.85,171.88,171.81,171.88,20240.0,163.8391,163.8677,163.801,163.8677,20240.0
2021-07-09 14:25:00,171.88,171.98,171.84,171.93,22214.0,163.8677,163.9631,163.8296,163.9154,22214.0
2021-07-09 14:30:00,171.93,171.95,171.74,171.78,16304.0,163.9154,163.9345,163.7343,163.7724,16304.0
2021-07-09 14:35:00,171.82,171.97,171.82,171.93,17583.0,163.8105,163.9535,163.8105,163.9154,17583.0
2021-07-09 14:40:00,171.91,171.98,171.79,171.87,20067.0,163.8963,163.9631,163.7819,163.8582,20067.0
2021-07-09 14:45:00,171.89,171.97,171.87,171.92,16509.0,163.8773,163.9535,163.8582,163.9059,16509.0
2021-07-09 14:50:00,171.92,172.09,171.91,172.09,13068.0,163.9059,164.068,163.8963,164.068,13068.0
2021-07-09 14:55:00,172.1,172.12,172.0,172.0,23962.0,164.0775,164.0966,163.9821,163.9821,23962.0
2021-07-09 15:00:00,172.02,172.06,171.95,171.95,15620.0,164.0012,164.0394,163.9345,163.9345,15620.0
2021-07-09 15:05:00,171.94,172.07,171.92,172.02,12015.0,163.9249,164.0489,163.9059,164.0012,12015.0
2021-07-09 15:10:00,172.01,172.16,172.01,172.14,22582.0,163.9917,164.1347,163.9917,164.1156,22582.0
2021-07-09 15:15:00,172.12,172.18,172.05,172.15,29920.0,164.0966,164.1538,164.0298,164.1252,29920.0
2021-07-09 15:20:00,172.14,172.21,171.96,172.03,32143.0,164.1156,164.1824,163.944,164.0108,32143.0
2021-07-09 15:25:00,172.04,172.16,172.02,172.08,21271.0,164.0203,164.1347,164.0012,164.0584,21271.0
2021-07-09 15:30:00,172.08,172.18,172.06,172.13,22546.0,164.0584,164.1538,164.0394,164.1061,22546.0
2021-07-09 15:35:00,172.15,172.15,172.02,172.1,26994.0,164.1252,164.1252,164.0012,164.0775,26994.0
2021-07-09 15:40:00,172.11,172.23,172.02,172.02,38356.0,164.087,164.2014,164.0012,164.0012,38356.0
2021-07-09 15:45:00,172.01,172.09,171.95,172.03,47068.0,163.9917,164.068,163.9345,164.0108,47068.0
2021-07-09 15:50:00,172.05,172.22,172.05,172.13,94563.0,164.0298,164.1919,164.0298,164.1061,94563.0
2021-07-09 15:55:00,172.13,172.17,171.86,171.94,141672.0,164.1061,164.1442,163.8487,163.9249,141672.0
2021-07-12 09:30:00,170.07,171.25,169.88,171.25,93075.0,162.1421,163.2671,161.961,163.2671,93075.0
2021-07-12 09:35:00,171.33,171.85,171.02,171.56,22229.0,163.3434,163.8391,163.0478,163.5627,22229.0
2021-07-12 09:40:00,171.63,171.9,171.36,171.89,35727.0,163.6294,163.8868,163.372,163.8773,35727.0
2021-07-12 09:45:00,171.84,172.76,171.62,172.6,45175.0,163.8296,164.7067,163.6199,164.5542,45175.0
2021-07-12 09:50:00,172.62,172.67,172.25,172.37,36550.0,164.5732,164.6209,164.2205,164.3349,36550.0
2021-07-12 09:55:00,172.3,172.76,172.3,172.66,25860.0,164.2682,164.7067,164.2682,164.6114,25860.0
2021-07-12 10:00:00,172.81,173.0,172.67,172.84,65886.0,164.7544,164.9355,164.6209,164.783,65886.0
2021-07-12 10:05:00,172.9,173.39,172.9,173.09,64888.0,164.8402,165.3074,164.8402,165.0213,64888.0
2021-07-12 10:10:00,173.12,173.17,172.48,172.54,31264.0,165.0499,165.0976,164.4398,164.497,31264.0
2021-07-12 10:15:00,172.5,172.95,172.49,172.84,25279.0,164.4588,164.8879,164.4493,164.783,25279.0
2021-07-12 10:20:00,172.97,173.1,172.62,173.04,22286.0,164.9069,165.0309,164.5732,164.9737,22286.0
2021-07-12 10:25:00,173.05,173.38,173.03,173.21,16959.0,164.9832,165.2978,164.9641,165.1357,16959.0
2021-07-12 10:30:00,173.27,173.6,173.14,173.14,25112.0,165.1929,165.5076,165.069,165.069,25112.0
2021-07-12 10:35:00,173.21,173.22,172.87,173.19,37720.0,165.1357,165.1453,164.8116,165.1167,37720.0
2021-07-12 10:40:00,173.16,173.42,173.15,173.28,20825.0,165.0881,165.336,165.0785,165.2025,20825.0
2021-07-12 10:45:00,173.28,173.37,172.88,172.88,18776.0,165.2025,165.2883,164.8211,164.8211,18776.0
2021-07-12 10:50:00,172.91,172.99,172.68,172.87,8413.0,164.8497,164.926,164.6305,164.8116,8413.0
2021-07-12 10:55:00,172.88,173.1,172.88,173.06,11785.0,164.8211,165.0309,164.8211,164.9927,11785.0
2021-07-12 11:00:00,173.2,173.24,172.92,173.07,11071.0,165.1262,165.1643,164.8593,165.0023,11071.0
2021-07-12 11:05:00,173.03,173.17,173.03,173.1,8721.0,164.9641,165.0976,164.9641,165.0309,8721.0
2021-07-12 11:10:00,173.08,173.34,172.95,173.34,8707.0,165.0118,165.2597,164.8879,165.2597,8707.0
2021-07-12 11:15:00,173.41,173.57,173.32,173.48,11156.0,165.3264,165.479,165.2406,165.3932,11156.0
2021-07-12 11:20:00,173.52,173.71,173.48,173.65,8691.0,165.4313,165.6124,165.3932,165.5552,8691.0
2021-07-12 11:25:00,173.6,173.6,173.21,173.38,14713.0,165.5076,165.5076,165.1357,165.2978,14713.0
2021-07-12 11:30:00,173.35,173.36,173.17,173.3,10731.0,165.2692,165.2788,165.0976,165.2215,10731.0
2021-07-12 11:35:00,173.36,173.72,173.33,173.7,24751.0,165.2788,165.622,165.2502,165.6029,24751.0
2021-07-12 11:40:00,173.66,173.74,173.51,173.51,11696.0,165.5648,165.641,165.4218,165.4218,11696.0
2021-07-12 11:45:00,173.46,173.55,173.4,173.48,20403.0,165.3741,165.4599,165.3169,165.3932,20403.0
2021-07-12 11:50:00,173.43,173.68,173.29,173.68,40662.0,165.3455,165.5838,165.212,165.5838,40662.0
2021-07-12 11:55:00,173.61,173.93,173.56,173.93,17485.0,165.5171,165.8222,165.4694,165.8222,17485.0
2021-07-12 12:00:00,173.94,174.0,173.87,173.98,16270.0,165.8317,165.8889,165.765,165.8699,16270.0
2021-07-12 12:05:00,173.93,174.03,173.88,174.03,12605.0,165.8222,165.9175,165.7745,165.9175,12605.0
2021-07-12 12:10:00,174.0,174.03,173.87,173.96,28210.0,165.8889,165.9175,165.765,165.8508,28210.0
2021-07-12 12:15:00,173.94,174.1,173.75,173.8,31714.0,165.8317,165.9843,165.6506,165.6982,31714.0
2021-07-12 12:20:00,173.83,173.91,173.57,173.57,8866.0,165.7268,165.8031,165.479,165.479,8866.0
2021-07-12 12:25:00,173.61,173.69,173.46,173.69,5156.0,165.5171,165.5934,165.3741,165.5934,5156.0
2021-07-12 12:30:00,173.65,173.67,173.53,173.61,5558.0,165.5552,165.5743,165.4408,165.5171,5558.0
2021-07-12 12:35:00,173.65,173.65,173.51,173.6,6370.0,165.5552,165.5552,165.4218,165.5076,6370.0
2021-07-12 12:40:00,173.61,173.73,173.56,173.6,9962.0,165.5171,165.6315,165.4694,165.5076,9962.0
2021-07-12 12:45:00,173.62,173.67,173.55,173.66,13066.0,165.5266,165.5743,165.4599,165.5648,13066.0
2021-07-12 12:50:00,173.62,173.65,173.54,173.65,15961.0,165.5266,165.5552,165.4504,165.5552,15961.0
2021-07-12 12:55:00,173.64,173.69,173.51,173.62,11105.0,165.5457,165.5934,165.4218,165.5266,11105.0
2021-07-12 13:00:00,173.59,173.84,173.59,173.83,6471.0,165.498,165.7364,165.498,165.7268,6471.0
2021-07-12 13:05:00,173.83,173.95,173.76,173.84,6725.0,165.7268,165.8412,165.6601,165.7364,6725.0
2021-07-12 13:10:00,173.81,173.85,173.54,173.58,29517.0,165.7078,165.7459,165.4504,165.4885,29517.0
2021-07-12 13:15:00,173.62,173.7,173.44,173.65,7237.0,165.5266,165.6029,165.355,165.5552,7237.0
2021-07-12 13:20:00,173.66,173.85,173.65,173.78,10080.0,165.5648,165.7459,165.5552,165.6792,10080.0
2021-07-12 13:25:00,173.77,173.97,173.77,173.95,11307.0,165.6696,165.8603,165.6696,165.8412,11307.0
2021-07-12 13:30:00,173.96,174.0,173.85,173.97,7422.0,165.8508,165.8889,165.7459,165.8603,7422.0
2021-07-12 13:35:00,174.01,174.06,173.95,174.03,7780.0,165.8985,165.9461,165.8412,165.9175,7780.0
2021-07-12 13:40:00,173.99,174.07,173.97,173.99,4468.0,165.8794,165.9557,165.8603,165.8794,4468.0
2021-07-12 13:45:00,174.02,174.03,173.91,173.97,83527.0,165.908,165.9175,165.8031,165.8603,83527.0
2021-07-12 13:50:00,173.97,173.99,173.9,173.97,6219.0,165.8603,165.8794,165.7936,165.8603,6219.0
2021-07-12 13:55:00,173.97,173.98,173.65,173.66,10947.0,165.8603,165.8699,165.5552,165.5648,10947.0
2021-07-12 14:00:00,173.71,173.87,173.71,173.82,13696.0,165.6124,165.765,165.6124,165.7173,13696.0
2021-07-12 14:05:00,173.83,173.9,173.66,173.75,8899.0,165.7268,165.7936,165.5648,165.6506,8899.0
2021-07-12 14:10:00,173.75,173.75,173.58,173.61,8956.0,165.6506,165.6506,165.4885,165.5171,8956.0
2021-07-12 14:15:00,173.61,173.86,173.58,173.77,13511.0,165.5171,165.7554,165.4885,165.6696,13511.0
2021-07-12 14:20:00,173.77,174.0,173.76,173.91,10923.0,165.6696,165.8889,165.6601,165.8031,10923.0
2021-07-12 14:25:00,173.84,173.93,173.81,173.9,7845.0,165.7364,165.8222,165.7078,165.7936,7845.0
2021-07-12 14:30:00,173.9,173.97,173.88,173.91,7233.0,165.7936,165.8603,165.7745,165.8031,7233.0
2021-07-12 14:35:00,173.89,173.91,173.7,173.74,8303.0,165.784,165.8031,165.6029,165.641,8303.0
2021-07-12 14:40:00,173.74,173.82,173.69,173.77,10786.0,165.641,165.7173,165.5934,165.6696,10786.0
2021-07-12 14:45:00,173.77,173.82,173.69,173.74,11650.0,165.6696,165.7173,165.5934,165.641,11650.0
2021-07-12 14:50:00,173.73,173.94,173.71,173.81,10582.0,165.6315,165.8317,165.6124,165.7078,10582.0
2021-07-12 14:55:00,173.84,174.0,173.83,173.98,31345.0,165.7364,165.8889,165.7268,165.8699,31345.0
2021-07-12 15:00:00,173.95,174.01,173.8,173.8,11167.0,165.8412,165.8985,165.6982,165.6982,11167.0
2021-07-12 15:05:00,173.76,173.85,173.76,173.79,10787.0,165.6601,165.7459,165.6601,165.6887,10787.0
2021-07-12 15:10:00,173.8,173.99,173.8,173.94,19513.0,165.6982,165.8794,165.6982,165.8317,19513.0
2021-07-12 15:15:00,173.94,174.04,173.86,173.93,16697.0,165.8317,165.9271,165.7554,165.8222,16697.0
2021-07-12 15:20:00,173.94,174.0,173.85,173.9,8655.0,165.8317,165.8889,165.7459,165.7936,8655.0
2021-07-12 15:25:00,173.89,173.98,173.87,173.9,9397.0,165.784,165.8699,165.765,165.7936,9397.0
2021-07-12 15:30:00,173.9,173.92,173.67,173.74,44355.0,165.7936,165.8126,165.5743,165.641,44355.0
2021-07-12 15:35:00,173.74,173.79,173.65,173.71,23261.0,165.641,165.6887,165.5552,165.6124,23261.0
2021-07-12 15:40:00,173.72,173.79,173.65,173.79,24099.0,165.622,165.6887,165.5552,165.6887,24099.0
2021-07-12 15:45:00,173.8,173.8,173.64,173.69,34417.0,165.6982,165.6982,165.5457,165.5934,34417.0
2021-07-12 15:50:00,173.7,173.81,173.61,173.74,49802.0,165.6029,165.7078,165.5171,165.641,49802.0
2021-07-12 15:55:00,173.74,173.82,173.36,173.71,127555.0,165.641,165.7173,165.2788,165.6124,127555.0
2021-07-13 09:30:00,174.0,174.17,173.6,173.96,152839.0,165.8889,166.051,165.5076,165.8508,152839.0
2021-07-13 09:35:00,173.96,174.05,173.55,173.96,38473.0,165.8508,165.9366,165.4599,165.8508,38473.0
2021-07-13 09:40:00,173.95,174.74,173.95,174.57,47206.0,165.8412,166.5944,165.8412,166.4323,47206.0
2021-07-13 09:45:00,174.52,174.52,174.03,174.23,22886.0,166.3847,166.3847,165.9175,166.1082,22886.0
2021-07-13 09:50:00,174.21,174.28,173.91,174.26,15446.0,166.0891,166.1559,165.8031,166.1368,15446.0
2021-07-13 09:55:00,174.23,174.25,173.6,173.6,18128.0,166.1082,166.1273,165.5076,165.5076,18128.0
2021-07-13 10:00:00,173.6,173.65,173.06,173.47,37814.0,165.5076,165.5552,164.9927,165.3836,37814.0
2021-07-13 10:05:00,173.54,173.71,173.44,173.64,13079.0,165.4504,165.6124,165.355,165.5457,13079.0
2021-07-13 10:10:00,173.71,174.25,173.62,174.01,19852.0,165.6124,166.1273,165.5266,165.8985,19852.0
2021-07-13 10:15:00,174.01,174.26,173.91,174.16,11920.0,165.8985,166.1368,165.8031,166.0415,11920.0
2021-07-13 10:20:00,174.2,174.2,173.88,173.88,10572.0,166.0796,166.0796,165.7745,165.7745,10572.0
2021-07-13 10:25:00,173.87,173.88,173.35,173.56,18048.0,165.765,165.7745,165.2692,165.4694,18048.0
2021-07-13 10:30:00,173.49,173.87,173.43,173.87,12918.0,165.4027,165.765,165.3455,165.765,12918.0
2021-07-13 10:35:00,173.85,173.9,173.58,173.73,13711.0,165.7459,165.7936,165.4885,165.6315,13711.0
2021-07-13 10:40:00,173.66,173.81,173.59,173.67,15991.0,165.5648,165.7078,165.498,165.5743,15991.0
2021-07-13 10:45:00,173.72,173.72,173.39,173.46,14167.0,165.622,165.622,165.3074,165.3741,14167.0
2021-07-13 10:50:00,173.42,173.65,173.36,173.55,11129.0,165.336,165.5552,165.2788,165.4599,11129.0
2021-07-13 10:55:00,173.52,173.7,173.47,173.47,10209.0,165.4313,165.6029,165.3836,165.3836,10209.0
2021-07-13 11:00:00,173.49,173.63,173.37,173.37,15014.0,165.4027,165.5362,165.2883,165.2883,15014.0
2021-07-13 11:05:00,173.41,173.44,173.26,173.41,17318.0,165.3264,165.355,165.1834,165.3264,17318.0
2021-07-13 11:10:00,173.41,173.54,173.21,173.25,12800.0,165.3264,165.4504,165.1357,165.1739,12800.0
2021-07-13 11:15:00,173.23,173.23,173.06,173.13,16438.0,165.1548,165.1548,164.9927,165.0595,16438.0
2021-07-13 11:20:00,173.15,173.18,172.94,173.16,19206.0,165.0785,165.1071,164.8783,165.0881,19206.0
2021-07-13 11:25:00,173.18,173.32,173.12,173.18,7407.0,165.1071,165.2406,165.0499,165.1071,7407.0
2021-07-13 11:30:00,173.12,173.12,172.95,173.03,25078.0,165.0499,165.0499,164.8879,164.9641,25078.0
2021-07-13 11:35:00,173.03,173.16,172.91,173.14,23782.0,164.9641,165.0881,164.8497,165.069,23782.0
2021-07-13 11:40:00,173.15,173.3,173.1,173.2,30789.0,165.0785,165.2215,165.0309,165.1262,30789.0
2021-07-13 11:45:00,173.15,173.41,173.14,173.39,11052.0,165.0785,165.3264,165.069,165.3074,11052.0
2021-07-13 11:50:00,173.36,173.54,173.31,173.54,9009.0,165.2788,165.4504,165.2311,165.4504,9009.0
2021-07-13 11:55:00,173.52,173.52,173.34,173.38,11523.0,165.4313,165.4313,165.2597,165.2978,11523.0
2021-07-13 12:00:00,173.38,173.42,173.28,173.36,12677.0,165.2978,165.336,165.2025,165.2788,12677.0
2021-07-13 12:05:00,173.34,173.59,173.34,173.5,48159.0,165.2597,165.498,165.2597,165.4122,48159.0
2021-07-13 12:10:00,173.51,173.53,173.36,173.38,7764.0,165.4218,165.4408,165.2788,165.2978,7764.0
2021-07-13 12:15:00,173.36,173.37,173.07,173.07,9873.0,165.2788,165.2883,165.0023,165.0023,9873.0
2021-07-13 12:20:00,173.09,173.12,172.99,173.0,12217.0,165.0213,165.0499,164.926,164.9355,12217.0
2021-07-13 12:25:00,173.0,173.01,172.9,172.9,15597.0,164.9355,164.9451,164.8402,164.8402,15597.0
2021-07-13 12:30:00,172.9,172.91,172.75,172.8,13458.0,164.8402,164.8497,164.6972,164.7449,13458.0
2021-07-13 12:35:00,172.79,172.79,172.64,172.64,18732.0,164.7353,164.7353,164.5923,164.5923,18732.0
2021-07-13 12:40:00,172.66,172.94,172.66,172.81,23577.0,164.6114,164.8783,164.6114,164.7544,23577.0
2021-07-13 12:45:00,172.81,173.05,172.8,172.9,27282.0,164.7544,164.9832,164.7449,164.8402,27282.0
2021-07-13 12:50:00,172.92,173.07,172.82,172.87,14067.0,164.8593,165.0023,164.7639,164.8116,14067.0
2021-07-13 12:55:00,172.88,172.89,172.69,172.69,6255.0,164.8211,164.8307,164.64,164.64,6255.0
2021-07-13 13:00:00,172.71,172.8,172.62,172.77,14007.0,164.6591,164.7449,164.5732,164.7163,14007.0
2021-07-13 13:05:00,172.76,172.92,172.75,172.87,20460.0,164.7067,164.8593,164.6972,164.8116,20460.0
2021-07-13 13:10:00,172.83,172.84,172.69,172.72,23791.0,164.7735,164.783,164.64,164.6686,23791.0
2021-07-13 13:15:00,172.75,172.84,172.68,172.73,17347.0,164.6972,164.783,164.6305,164.6781,17347.0
2021-07-13 13:20:00,172.74,173.17,172.73,173.03,23269.0,164.6877,165.0976,164.6781,164.9641,23269.0
2021-07-13 13:25:00,173.01,173.08,172.9,173.03,26619.0,164.9451,165.0118,164.8402,164.9641,26619.0
2021-07-13 13:30:00,172.97,173.01,172.7,172.71,9898.0,164.9069,164.9451,164.6495,164.6591,9898.0
2021-07-13 13:35:00,172.69,172.8,172.68,172.8,12227.0,164.64,164.7449,164.6305,164.7449,12227.0
2021-07-13 13:40:00,172.81,172.91,172.76,172.76,11226.0,164.7544,164.8497,164.7067,164.7067,11226.0
2021-07-13 13:45:00,172.8,173.06,172.79,173.06,21456.0,164.7449,164.9927,164.7353,164.9927,21456.0
2021-07-13 13:50:00,173.07,173.11,172.96,173.01,14018.0,165.0023,165.0404,164.8974,164.9451,14018.0
2021-07-13 13:55:00,172.99,173.09,172.98,173.01,17682.0,164.926,165.0213,164.9165,164.9451,17682.0
2021-07-13 14:00:00,172.99,173.06,172.68,172.7,24501.0,164.926,164.9927,164.6305,164.6495,24501.0
2021-07-13 14:05:00,172.66,172.91,172.62,172.79,17601.0,164.6114,164.8497,164.5732,164.7353,17601.0
2021-07-13 14:10:00,172.81,172.96,172.77,172.91,11736.0,164.7544,164.8974,164.7163,164.8497,11736.0
2021-07-13 14:15:00,172.9,173.01,172.85,172.99,14762.0,164.8402,164.9451,164.7925,164.926,14762.0
2021-07-13 14:20:00,173.0,173.08,172.84,172.99,24526.0,164.9355,165.0118,164.783,164.926,24526.0
2021-07-13 14:25:00,172.99,173.01,172.94,172.96,12430.0,164.926,164.9451,164.8783,164.8974,12430.0
2021-07-13 14:30:00,172.9,172.94,172.86,172.94,11477.0,164.8402,164.8783,164.8021,164.8783,11477.0
2021-07-13 14:35:00,172.94,173.0,172.84,172.87,14698.0,164.8783,164.9355,164.783,164.8116,14698.0
2021-07-13 14:40:00,172.85,172.86,172.64,172.67,11185.0,164.7925,164.8021,164.5923,164.6209,11185.0
2021-07-13 14:45:00,172.7,172.86,172.68,172.83,16841.0,164.6495,164.8021,164.6305,164.7735,16841.0
2021-07-13 14:50:00,172.8,172.85,172.73,172.73,10160.0,164.7449,164.7925,164.6781,164.6781,10160.0
2021-07-13 14:55:00,172.73,172.78,172.69,172.76,10787.0,164.6781,164.7258,164.64,164.7067,10787.0
2021-07-13 15:00:00,172.75,172.78,172.68,172.71,14468.0,164.6972,164.7258,164.6305,164.6591,14468.0
2021-07-13 15:05:00,172.74,172.79,172.61,172.63,9137.0,164.6877,164.7353,164.5637,164.5828,9137.0
2021-07-13 15:10:00,172.65,172.68,172.46,172.46,13122.0,164.6018,164.6305,164.4207,164.4207,13122.0
2021-07-13 15:15:00,172.47,172.67,172.42,172.65,10950.0,164.4302,164.6209,164.3826,164.6018,10950.0
2021-07-13 15:20:00,172.63,172.69,172.52,172.6,14356.0,164.5828,164.64,164.4779,164.5542,14356.0
2021-07-13 15:25:00,172.59,172.67,172.45,172.58,29373.0,164.5446,164.6209,164.4112,164.5351,29373.0
2021-07-13 15:30:00,172.58,172.8,172.49,172.77,23346.0,164.5351,164.7449,164.4493,164.7163,23346.0
2021-07-13 15:35:00,172.73,172.73,172.59,172.63,22116.0,164.6781,164.6781,164.5446,164.5828,22116.0
2021-07-13 15:40:00,172.61,172.79,172.56,172.76,35074.0,164.5637,164.7353,164.516,164.7067,35074.0
2021-07-13 15:45:00,172.77,172.77,172.61,172.65,37185.0,164.7163,164.7163,164.5637,164.6018,37185.0
2021-07-13 15:50:00,172.65,172.71,172.42,172.64,56646.0,164.6018,164.6591,164.3826,164.5923,56646.0
2021-07-13 15:55:00,172.64,172.7,172.46,172.7,105424.0,164.5923,164.6495,164.4207,164.6495,105424.0
2021-07-14 09:30:00,172.86,173.8,172.86,173.74,64406.0,164.8021,165.6982,164.8021,165.641,64406.0
2021-07-14 09:35:00,173.69,174.32,173.64,174.13,24570.0,165.5934,166.194,165.5457,166.0129,24570.0
2021-07-14 09:40:00,174.29,174.55,173.86,173.97,46198.0,166.1654,166.4133,165.7554,165.8603,46198.0
2021-07-14 09:45:00,173.97,174.04,173.55,174.03,26236.0,165.8603,165.9271,165.4599,165.9175,26236.0
2021-07-14 09:50:00,173.94,174.14,173.73,173.94,68169.0,165.8317,166.0224,165.6315,165.8317,68169.0
2021-07-14 09:55:00,173.94,174.31,173.77,173.77,35059.0,165.8317,166.1845,165.6696,165.6696,35059.0
2021-07-14 10:00:00,173.8,174.08,173.25,173.25,31501.0,165.6982,165.9652,165.1739,165.1739,31501.0
2021-07-14 10:05:00,173.27,173.52,173.22,173.25,10940.0,165.1929,165.4313,165.1453,165.1739,10940.0
2021-07-14 10:10:00,173.26,173.28,172.88,172.96,32262.0,165.1834,165.2025,164.8211,164.8974,32262.0
2021-07-14 10:15:00,173.0,173.35,172.95,173.3,34674.0,164.9355,165.2692,164.8879,165.2215,34674.0
2021-07-14 10:20:00,173.42,173.62,173.26,173.58,10921.0,165.336,165.5266,165.1834,165.4885,10921.0
2021-07-14 10:25:00,173.58,173.58,173.05,173.05,39422.0,165.4885,165.4885,164.9832,164.9832,39422.0
2021-07-14 10:30:00,173.04,173.36,172.94,173.04,21926.0,164.9737,165.2788,164.8783,164.9737,21926.0
2021-07-14 10:35:00,173.05,173.19,172.56,172.83,43768.0,164.9832,165.1167,164.516,164.7735,43768.0
2021-07-14 10:40:00,172.79,173.07,172.79,172.98,15663.0,164.7353,165.0023,164.7353,164.9165,15663.0
2021-07-14 10:45:00,172.99,173.05,172.7,173.01,18369.0,164.926,164.9832,164.6495,164.9451,18369.0
2021-07-14 10:50:00,173.05,173.06,172.54,172.56,12676.0,164.9832,164.9927,164.497,164.516,12676.0
2021-07-14 10:55:00,172.53,172.7,172.37,172.4,16329.0,164.4874,164.6495,164.3349,164.3635,16329.0
2021-07-14 11:00:00,172.4,172.46,172.06,172.23,12333.0,164.3635,164.4207,164.0394,164.2014,12333.0
2021-07-14 11:05:00,172.22,172.24,172.01,172.1,14490.0,164.1919,164.211,163.9917,164.0775,14490.0
2021-07-14 11:10:00,172.1,172.42,172.08,172.13,20569.0,164.0775,164.3826,164.0584,164.1061,20569.0
2021-07-14 11:15:00,172.15,172.18,171.94,171.96,30466.0,164.1252,164.1538,163.9249,163.944,30466.0
2021-07-14 11:20:00,171.96,172.05,171.87,171.99,38662.0,163.944,164.0298,163.8582,163.9726,38662.0
2021-07-14 11:25:00,171.96,171.96,171.71,171.79,15754.0,163.944,163.944,163.7057,163.7819,15754.0
2021-07-14 11:30:00,171.81,172.0,171.57,171.57,16331.0,163.801,163.9821,163.5722,163.5722,16331.0
2021-07-14 11:35:00,171.6,171.8,171.57,171.61,13938.0,163.6008,163.7915,163.5722,163.6103,13938.0
2021-07-14 11:40:00,171.59,171.59,171.25,171.36,14594.0,163.5913,163.5913,163.2671,163.372,14594.0
2021-07-14 11:45:00,171.35,171.49,171.1,171.15,24411.0,163.3624,163.4959,163.1241,163.1718,24411.0
2021-07-14 11:50:00,171.15,171.3,171.01,171.21,38764.0,163.1718,163.3148,163.0383,163.229,38764.0
2021-07-14 11:55:00,171.22,171.37,171.07,171.23,23195.0,163.2385,163.3815,163.0955,163.248,23195.0
2021-07-14 12:00:00,171.25,171.82,171.24,171.75,10683.0,163.2671,163.8105,163.2576,163.7438,10683.0
2021-07-14 12:05:00,171.78,171.87,171.69,171.71,9979.0,163.7724,163.8582,163.6866,163.7057,9979.0
2021-07-14 12:10:00,171.71,171.81,171.54,171.55,8831.0,163.7057,163.801,163.5436,163.5531,8831.0
2021-07-14 12:15:00,171.5,171.93,171.5,171.79,21604.0,163.5055,163.9154,163.5055,163.7819,21604.0
2021-07-14 12:20:00,171.79,172.0,171.76,171.9,25687.0,163.7819,163.9821,163.7533,163.8868,25687.0
2021-07-14 12:25:00,171.89,172.05,171.84,171.97,8200.0,163.8773,164.0298,163.8296,163.9535,8200.0
2021-07-14 12:30:00,172.01,172.13,171.87,172.1,21099.0,163.9917,164.1061,163.8582,164.0775,21099.0
2021-07-14 12:35:00,172.1,172.21,172.02,172.13,13805.0,164.0775,164.1824,164.0012,164.1061,13805.0
2021-07-14 12:40:00,172.1,172.1,171.91,171.99,6682.0,164.0775,164.0775,163.8963,163.9726,6682.0
2021-07-14 12:45:00,172.0,172.0,171.79,172.0,8059.0,163.9821,163.9821,163.7819,163.9821,8059.0
2021-07-14 12:50:00,172.0,172.04,171.98,172.04,7877.0,163.9821,164.0203,163.9631,164.0203,7877.0
2021-07-14 12:55:00,172.0,172.06,171.95,172.01,15824.0,163.9821,164.0394,163.9345,163.9917,15824.0
2021-07-14 13:00:00,172.01,172.05,171.95,171.99,16164.0,163.9917,164.0298,163.9345,163.9726,16164.0
2021-07-14 13:05:00,171.98,172.01,171.82,171.82,9497.0,163.9631,163.9917,163.8105,163.8105,9497.0
2021-07-14 13:10:00,171.86,171.92,171.8,171.82,8159.0,163.8487,163.9059,163.7915,163.8105,8159.0
2021-07-14 13:15:00,171.77,171.8,171.67,171.8,10063.0,163.7629,163.7915,163.6675,163.7915,10063.0
2021-07-14 13:20:00,171.81,171.98,171.71,171.97,23019.0,163.801,163.9631,163.7057,163.9535,23019.0
2021-07-14 13:25:00,171.97,172.03,171.93,171.98,16589.0,163.9535,164.0108,163.9154,163.9631,16589.0
2021-07-14 13:30:00,172.0,172.13,171.97,172.05,24367.0,163.9821,164.1061,163.9535,164.0298,24367.0
2021-07-14 13:35:00,172.05,172.18,171.98,172.02,55797.0,164.0298,164.1538,163.9631,164.0012,55797.0
2021-07-14 13:40:00,172.05,172.07,171.85,171.99,37710.0,164.0298,164.0489,163.8391,163.9726,37710.0
2021-07-14 13:45:00,171.99,172.11,171.92,172.11,46501.0,163.9726,164.087,163.9059,164.087,46501.0
2021-07-14 13:50:00,172.08,172.18,171.96,172.18,19811.0,164.0584,164.1538,163.944,164.1538,19811.0
2021-07-14 13:55:00,172.19,172.25,172.08,172.24,9326.0,164.1633,164.2205,164.0584,164.211,9326.0
2021-07-14 14:00:00,172.29,172.45,172.26,172.31,12165.0,164.2586,164.4112,164.23,164.2777,12165.0
2021-07-14 14:05:00,172.33,172.33,172.19,172.28,13992.0,164.2968,164.2968,164.1633,164.2491,13992.0
2021-07-14 14:10:00,172.28,172.34,172.2,172.26,18046.0,164.2491,164.3063,164.1728,164.23,18046.0
2021-07-14 14:15:00,172.29,172.38,172.2,172.26,29820.0,164.2586,164.3444,164.1728,164.23,29820.0
2021-07-14 14:20:00,172.23,172.42,172.22,172.33,10702.0,164.2014,164.3826,164.1919,164.2968,10702.0
2021-07-14 14:25:00,172.32,172.49,172.31,172.42,41495.0,164.2872,164.4493,164.2777,164.3826,41495.0
2021-07-14 14:30:00,172.41,172.54,172.27,172.3,14682.0,164.373,164.497,164.2396,164.2682,14682.0
2021-07-14 14:35:00,172.27,172.4,172.26,172.36,8909.0,164.2396,164.3635,164.23,164.3254,8909.0
2021-07-14 14:40:00,172.3,172.43,172.3,172.37,11495.0,164.2682,164.3921,164.2682,164.3349,11495.0
2021-07-14 14:45:00,172.38,172.4,172.31,172.35,16062.0,164.3444,164.3635,164.2777,164.3158,16062.0
2021-07-14 14:50:00,172.34,172.46,172.33,172.43,17308.0,164.3063,164.4207,164.2968,164.3921,17308.0
2021-07-14 14:55:00,172.47,172.54,172.37,172.44,29942.0,164.4302,164.497,164.3349,164.4016,29942.0
2021-07-14 15:00:00,172.47,172.83,172.47,172.78,39050.0,164.4302,164.7735,164.4302,164.7258,39050.0
2021-07-14 15:05:00,172.8,172.96,172.8,172.92,74866.0,164.7449,164.8974,164.7449,164.8593,74866.0
2021-07-14 15:10:00,172.92,172.97,172.68,172.75,23779.0,164.8593,164.9069,164.6305,164.6972,23779.0
2021-07-14 15:15:00,172.76,172.8,172.65,172.72,15320.0,164.7067,164.7449,164.6018,164.6686,15320.0
2021-07-14 15:20:00,172.73,172.73,172.58,172.66,10325.0,164.6781,164.6781,164.5351,164.6114,10325.0
2021-07-14 15:25:00,172.66,172.72,172.5,172.61,14259.0,164.6114,164.6686,164.4588,164.5637,14259.0
2021-07-14 15:30:00,172.59,172.6,172.29,172.42,20656.0,164.5446,164.5542,164.2586,164.3826,20656.0
2021-07-14 15:35:00,172.43,172.51,172.37,172.4,16660.0,164.3921,164.4684,164.3349,164.3635,16660.0
2021-07-14 15:40:00,172.41,172.46,172.29,172.38,28875.0,164.373,164.4207,164.2586,164.3444,28875.0
2021-07-14 15:45:00,172.39,172.68,172.38,172.68,30854.0,164.354,164.6305,164.3444,164.6305,30854.0
2021-07-14 15:50:00,172.64,172.7,172.45,172.58,48665.0,164.5923,164.6495,164.4112,164.5351,48665.0
2021-07-14 15:55:00,172.57,172.74,172.47,172.53,127150.0,164.5256,164.6877,164.4302,164.4874,127150.0
2021-07-15 09:30:00,171.14,172.1,171.1,171.52,101861.0,163.1622,164.0775,163.1241,163.5245,101861.0
2021-07-15 09:35:00,171.55,172.14,171.49,171.96,22131.0,163.5531,164.1156,163.4959,163.944,22131.0
2021-07-15 09:40:00,172.03,172.34,171.66,172.02,29910.0,164.0108,164.3063,163.658,164.0012,29910.0
2021-07-15 09:45:00,172.02,172.4,171.98,172.1,19805.0,164.0012,164.3635,163.9631,164.0775,19805.0
2021-07-15 09:50:00,172.17,172.33,172.13,172.27,41513.0,164.1442,164.2968,164.1061,164.2396,41513.0
2021-07-15 09:55:00,172.26,172.43,172.11,172.43,41425.0,164.23,164.3921,164.087,164.3921,41425.0
2021-07-15 10:00:00,172.43,172.8,172.36,172.68,32540.0,164.3921,164.7449,164.3254,164.6305,32540.0
2021-07-15 10:05:00,172.71,172.71,172.33,172.4,35761.0,164.6591,164.6591,164.2968,164.3635,35761.0
2021-07-15 10:10:00,172.45,172.78,172.34,172.5,31349.0,164.4112,164.7258,164.3063,164.4588,31349.0
2021-07-15 10:15:00,172.48,172.53,172.28,172.39,28893.0,164.4398,164.4874,164.2491,164.354,28893.0
2021-07-15 10:20:00,172.38,172.4,172.04,172.35,32056.0,164.3444,164.3635,164.0203,164.3158,32056.0
2021-07-15 10:25:00,172.37,172.46,172.27,172.39,50774.0,164.3349,164.4207,164.2396,164.354,50774.0
2021-07-15 10:30:00,172.38,172.39,172.22,172.37,26336.0,164.3444,164.354,164.1919,164.3349,26336.0
2021-07-15 10:35:00,172.38,172.54,172.26,172.42,24413.0,164.3444,164.497,164.23,164.3826,24413.0
2021-07-15 10:40:00,172.35,172.6,172.35,172.52,21051.0,164.3158,164.5542,164.3158,164.4779,21051.0
2021-07-15 10:45:00,172.59,172.76,172.58,172.72,22763.0,164.5446,164.7067,164.5351,164.6686,22763.0
2021-07-15 10:50:00,172.71,172.87,172.52,172.83,40882.0,164.6591,164.8116,164.4779,164.7735,40882.0
2021-07-15 10:55:00,172.79,173.24,172.77,173.22,59401.0,164.7353,165.1643,164.7163,165.1453,59401.0
2021-07-15 11:00:00,173.19,173.26,172.78,172.81,25870.0,165.1167,165.1834,164.7258,164.7544,25870.0
2021-07-15 11:05:00,172.83,173.08,172.65,172.71,17222.0,164.7735,165.0118,164.6018,164.6591,17222.0
2021-07-15 11:10:00,172.71,172.85,172.62,172.7,19270.0,164.6591,164.7925,164.5732,164.6495,19270.0
2021-07-15 11:15:00,172.7,172.87,172.68,172.76,17124.0,164.6495,164.8116,164.6305,164.7067,17124.0
2021-07-15 11:20:00,172.68,172.83,172.61,172.83,20177.0,164.6305,164.7735,164.5637,164.7735,20177.0
2021-07-15 11:25:00,172.83,172.93,172.7,172.83,14559.0,164.7735,164.8688,164.6495,164.7735,14559.0
2021-07-15 11:30:00,172.83,173.01,172.7,172.99,16866.0,164.7735,164.9451,164.6495,164.926,16866.0
2021-07-15 11:35:00,172.96,173.18,172.88,173.0,15837.0,164.8974,165.1071,164.8211,164.9355,15837.0
2021-07-15 11:40:00,173.0,173.09,172.95,173.06,14232.0,164.9355,165.0213,164.8879,164.9927,14232.0
2021-07-15 11:45:00,173.04,173.18,173.0,173.18,14409.0,164.9737,165.1071,164.9355,165.1071,14409.0
2021-07-15 11:50:00,173.18,173.19,172.97,173.06,59788.0,165.1071,165.1167,164.9069,164.9927,59788.0
2021-07-15 11:55:00,173.06,173.08,172.87,172.87,24689.0,164.9927,165.0118,164.8116,164.8116,24689.0
2021-07-15 12:00:00,172.89,173.02,172.81,172.81,7782.0,164.8307,164.9546,164.7544,164.7544,7782.0
2021-07-15 12:05:00,172.82,172.82,172.58,172.6,19272.0,164.7639,164.7639,164.5351,164.5542,19272.0
2021-07-15 12:10:00,172.59,172.75,172.56,172.73,17078.0,164.5446,164.6972,164.516,164.6781,17078.0
2021-07-15 12:15:00,172.74,172.75,172.47,172.48,9896.0,164.6877,164.6972,164.4302,164.4398,9896.0
2021-07-15 12:20:00,172.51,172.65,172.46,172.63,8674.0,164.4684,164.6018,164.4207,164.5828,8674.0
2021-07-15 12:25:00,172.6,172.63,172.52,172.61,10250.0,164.5542,164.5828,164.4779,164.5637,10250.0
2021-07-15 12:30:00,172.59,172.61,172.48,172.53,26291.0,164.5446,164.5637,164.4398,164.4874,26291.0
2021-07-15 12:35:00,172.53,172.54,172.4,172.52,9541.0,164.4874,164.497,164.3635,164.4779,9541.0
2021-07-15 12:40:00,172.49,172.56,172.4,172.55,8307.0,164.4493,164.516,164.3635,164.5065,8307.0
2021-07-15 12:45:00,172.54,172.54,172.43,172.51,8679.0,164.497,164.497,164.3921,164.4684,8679.0
2021-07-15 12:50:00,172.47,172.48,172.36,172.39,12457.0,164.4302,164.4398,164.3254,164.354,12457.0
2021-07-15 12:55:00,172.42,172.42,172.23,172.25,10179.0,164.3826,164.3826,164.2014,164.2205,10179.0
2021-07-15 13:00:00,172.23,172.23,172.04,172.14,13470.0,164.2014,164.2014,164.0203,164.1156,13470.0
2021-07-15 13:05:00,172.15,172.24,172.12,172.13,10241.0,164.1252,164.211,164.0966,164.1061,10241.0
2021-07-15 13:10:00,172.11,172.19,171.74,171.75,15304.0,164.087,164.1633,163.7343,163.7438,15304.0
2021-07-15 13:15:00,171.72,171.8,171.62,171.64,9927.0,163.7152,163.7915,163.6199,163.6389,9927.0
2021-07-15 13:20:00,171.59,171.71,171.46,171.47,13189.0,163.5913,163.7057,163.4673,163.4769,13189.0
2021-07-15 13:25:00,171.47,171.67,171.45,171.63,13321.0,163.4769,163.6675,163.4578,163.6294,13321.0
2021-07-15 13:30:00,171.59,171.59,171.4,171.47,39318.0,163.5913,163.5913,163.4101,163.4769,39318.0
2021-07-15 13:35:00,171.48,171.55,171.29,171.4,19420.0,163.4864,163.5531,163.3052,163.4101,19420.0
2021-07-15 13:40:00,171.44,171.46,171.1,171.22,27031.0,163.4483,163.4673,163.1241,163.2385,27031.0
2021-07-15 13:45:00,171.2,171.36,171.13,171.31,18751.0,163.2194,163.372,163.1527,163.3243,18751.0
2021-07-15 13:50:00,171.3,171.48,171.27,171.33,33153.0,163.3148,163.4864,163.2862,163.3434,33153.0
2021-07-15 13:55:00,171.26,171.4,171.18,171.27,33578.0,163.2766,163.4101,163.2004,163.2862,33578.0
2021-07-15 14:00:00,171.25,171.42,171.2,171.21,32960.0,163.2671,163.4292,163.2194,163.229,32960.0
2021-07-15 14:05:00,171.21,171.4,171.21,171.4,25594.0,163.229,163.4101,163.229,163.4101,25594.0
2021-07-15 14:10:00,171.4,171.5,171.29,171.48,18476.0,163.4101,163.5055,163.3052,163.4864,18476.0
2021-07-15 14:15:00,171.47,171.67,171.43,171.67,17904.0,163.4769,163.6675,163.4387,163.6675,17904.0
2021-07-15 14:20:00,171.7,171.73,171.59,171.72,26662.0,163.6961,163.7247,163.5913,163.7152,26662.0
2021-07-15 14:25:00,171.73,172.0,171.73,171.99,23623.0,163.7247,163.9821,163.7247,163.9726,23623.0
2021-07-15 14:30:00,171.98,172.15,171.96,172.05,21277.0,163.9631,164.1252,163.944,164.0298,21277.0
2021-07-15 14:35:00,172.05,172.25,172.04,172.12,19291.0,164.0298,164.2205,164.0203,164.0966,19291.0
2021-07-15 14:40:00,172.1,172.24,172.1,172.24,16832.0,164.0775,164.211,164.0775,164.211,16832.0
2021-07-15 14:45:00,172.24,172.29,172.11,172.27,16154.0,164.211,164.2586,164.087,164.2396,16154.0
2021-07-15 14:50:00,172.27,172.28,172.11,172.11,14575.0,164.2396,164.2491,164.087,164.087,14575.0
2021-07-15 14:55:00,172.1,172.38,172.08,172.38,13851.0,164.0775,164.3444,164.0584,164.3444,13851.0
2021-07-15 15:00:00,172.36,172.45,172.29,172.41,21076.0,164.3254,164.4112,164.2586,164.373,21076.0
2021-07-15 15:05:00,172.43,172.51,172.35,172.4,23704.0,164.3921,164.4684,164.3158,164.3635,23704.0
2021-07-15 15:10:00,172.38,172.38,172.16,172.22,29124.0,164.3444,164.3444,164.1347,164.1919,29124.0
2021-07-15 15:15:00,172.24,172.34,172.14,172.31,30691.0,164.211,164.3063,164.1156,164.2777,30691.0
2021-07-15 15:20:00,172.3,172.3,172.15,172.29,32109.0,164.2682,164.2682,164.1252,164.2586,32109.0
2021-07-15 15:25:00,172.3,172.5,172.22,172.43,53321.0,164.2682,164.4588,164.1919,164.3921,53321.0
2021-07-15 15:30:00,172.47,172.6,172.44,172.47,25035.0,164.4302,164.5542,164.4016,164.4302,25035.0
2021-07-15 15:35:00,172.47,172.62,172.38,172.5,28460.0,164.4302,164.5732,164.3444,164.4588,28460.0
2021-07-15 15:40:00,172.5,172.51,172.35,172.39,23897.0,164.4588,164.4684,164.3158,164.354,23897.0
2021-07-15 15:45:00,172.4,172.55,172.36,172.45,42523.0,164.3635,164.5065,164.3254,164.4112,42523.0
2021-07-15 15:50:00,172.47,172.75,172.41,172.61,68249.0,164.4302,164.6972,164.373,164.5637,68249.0
2021-07-15 15:55:00,172.62,172.87,172.54,172.83,159570.0,164.5732,164.8116,164.497,164.7735,159570.0
2021-07-16 09:30:00,173.74,173.79,172.56,172.63,122424.0,165.641,165.6887,164.516,164.5828,122424.0
2021-07-16 09:35:00,172.65,173.02,172.45,172.93,20330.0,164.6018,164.9546,164.4112,164.8688,20330.0
2021-07-16 09:40:00,172.8,173.11,172.8,172.94,15600.0,164.7449,165.0404,164.7449,164.8783,15600.0
2021-07-16 09:45:00,172.97,173.47,172.88,173.15,35364.0,164.9069,165.3836,164.8211,165.0785,35364.0
2021-07-16 09:50:00,173.21,173.51,173.19,173.39,23066.0,165.1357,165.4218,165.1167,165.3074,23066.0
2021-07-16 09:55:00,173.35,173.53,173.25,173.25,21638.0,165.2692,165.4408,165.1739,165.1739,21638.0
2021-07-16 10:00:00,173.31,173.35,172.68,172.83,22683.0,165.2311,165.2692,164.6305,164.7735,22683.0
2021-07-16 10:05:00,172.86,173.05,172.63,173.05,22798.0,164.8021,164.9832,164.5828,164.9832,22798.0
2021-07-16 10:10:00,173.06,173.09,172.6,172.66,37877.0,164.9927,165.0213,164.5542,164.6114,37877.0
2021-07-16 10:15:00,172.58,172.58,172.24,172.41,16379.0,164.5351,164.5351,164.211,164.373,16379.0
2021-07-16 10:20:00,172.45,172.47,171.95,171.98,18142.0,164.4112,164.4302,163.9345,163.9631,18142.0
2021-07-16 10:25:00,171.96,172.04,171.59,171.83,50641.0,163.944,164.0203,163.5913,163.8201,50641.0
2021-07-16 10:30:00,171.83,172.02,171.47,171.57,31455.0,163.8201,164.0012,163.4769,163.5722,31455.0
2021-07-16 10:35:00,171.56,171.65,171.2,171.35,36424.0,163.5627,163.6485,163.2194,163.3624,36424.0
2021-07-16 10:40:00,171.31,171.35,170.98,171.21,37492.0,163.3243,163.3624,163.0097,163.229,37492.0
2021-07-16 10:45:00,171.21,171.55,170.92,170.96,26562.0,163.229,163.5531,162.9525,162.9906,26562.0
2021-07-16 10:50:00,170.99,171.41,170.92,171.17,70936.0,163.0192,163.4197,162.9525,163.1908,70936.0
2021-07-16 10:55:00,171.25,171.33,171.19,171.28,24126.0,163.2671,163.3434,163.2099,163.2957,24126.0
2021-07-16 11:00:00,171.29,171.43,171.17,171.29,20871.0,163.3052,163.4387,163.1908,163.3052,20871.0
2021-07-16 11:05:00,171.25,171.48,171.07,171.39,16750.0,163.2671,163.4864,163.0955,163.4006,16750.0
2021-07-16 11:10:00,171.35,171.52,171.3,171.42,21161.0,163.3624,163.5245,163.3148,163.4292,21161.0
2021-07-16 11:15:00,171.42,171.42,171.13,171.16,16891.0,163.4292,163.4292,163.1527,163.1813,16891.0
2021-07-16 11:20:00,171.13,171.14,170.95,171.04,46769.0,163.1527,163.1622,162.9811,163.0669,46769.0
2021-07-16 11:25:00,171.04,171.06,170.86,170.94,24391.0,163.0669,163.086,162.8953,162.9716,24391.0
2021-07-16 11:30:00,170.96,171.07,170.81,171.04,23761.0,162.9906,163.0955,162.8476,163.0669,23761.0
2021-07-16 11:35:00,171.08,171.18,171.0,171.14,41417.0,163.105,163.2004,163.0288,163.1622,41417.0
2021-07-16 11:40:00,171.16,171.38,171.15,171.3,21834.0,163.1813,163.3911,163.1718,163.3148,21834.0
2021-07-16 11:45:00,171.33,171.36,171.17,171.21,24432.0,163.3434,163.372,163.1908,163.229,24432.0
2021-07-16 11:50:00,171.25,171.27,171.13,171.2,49488.0,163.2671,163.2862,163.1527,163.2194,49488.0
2021-07-16 11:55:00,171.2,171.27,171.1,171.2,41529.0,163.2194,163.2862,163.1241,163.2194,41529.0
2021-07-16 12:00:00,171.2,171.23,171.0,171.1,35517.0,163.2194,163.248,163.0288,163.1241,35517.0
2021-07-16 12:05:00,171.09,171.13,171.0,171.04,32310.0,163.1146,163.1527,163.0288,163.0669,32310.0
2021-07-16 12:10:00,171.01,171.06,170.93,171.0,37040.0,163.0383,163.086,162.962,163.0288,37040.0
2021-07-16 12:15:00,171.0,171.03,170.95,170.95,17186.0,163.0288,163.0574,162.9811,162.9811,17186.0
2021-07-16 12:20:00,170.95,171.05,170.75,170.75,23678.0,162.9811,163.0764,162.7904,162.7904,23678.0
2021-07-16 12:25:00,170.76,170.76,170.29,170.29,33833.0,162.8,162.8,162.3519,162.3519,33833.0
2021-07-16 12:30:00,170.34,170.49,170.3,170.39,28574.0,162.3995,162.5425,162.3614,162.4472,28574.0
2021-07-16 12:35:00,170.38,170.42,170.25,170.25,32361.0,162.4377,162.4758,162.3137,162.3137,32361.0
2021-07-16 12:40:00,170.27,170.48,170.25,170.46,21145.0,162.3328,162.533,162.3137,162.5139,21145.0
2021-07-16 12:45:00,170.48,170.53,170.28,170.38,26594.0,162.533,162.5807,162.3423,162.4377,26594.0
2021-07-16 12:50:00,170.4,170.55,170.4,170.48,15500.0,162.4567,162.5997,162.4567,162.533,15500.0
2021-07-16 12:55:00,170.47,170.65,170.47,170.59,15075.0,162.5235,162.6951,162.5235,162.6379,15075.0
2021-07-16 13:00:00,170.58,170.76,170.58,170.6,19882.0,162.6283,162.8,162.6283,162.6474,19882.0
2021-07-16 13:05:00,170.61,170.61,170.51,170.54,16342.0,162.6569,162.6569,162.5616,162.5902,16342.0
2021-07-16 13:10:00,170.56,170.61,170.47,170.56,18251.0,162.6093,162.6569,162.5235,162.6093,18251.0
2021-07-16 13:15:00,170.56,170.57,170.37,170.44,24084.0,162.6093,162.6188,162.4281,162.4949,24084.0
2021-07-16 13:20:00,170.44,170.58,170.36,170.41,27346.0,162.4949,162.6283,162.4186,162.4663,27346.0
2021-07-16 13:25:00,170.43,170.46,170.13,170.13,17985.0,162.4853,162.5139,162.1993,162.1993,17985.0
2021-07-16 13:30:00,170.16,170.22,170.09,170.18,21996.0,162.2279,162.2851,162.1612,162.247,21996.0
2021-07-16 13:35:00,170.19,170.27,170.18,170.24,17915.0,162.2565,162.3328,162.247,162.3042,17915.0
2021-07-16 13:40:00,170.24,170.24,170.07,170.1,22362.0,162.3042,162.3042,162.1421,162.1707,22362.0
2021-07-16 13:45:00,170.08,170.12,170.05,170.05,26811.0,162.1517,162.1898,162.123,162.123,26811.0
2021-07-16 13:50:00,170.05,170.37,170.03,170.36,19119.0,162.123,162.4281,162.104,162.4186,19119.0
2021-07-16 13:55:00,170.39,170.43,170.23,170.29,22810.0,162.4472,162.4853,162.2947,162.3519,22810.0
2021-07-16 14:00:00,170.29,170.29,169.97,170.2,35838.0,162.3519,162.3519,162.0468,162.2661,35838.0
2021-07-16 14:05:00,170.24,170.28,169.97,170.13,24882.0,162.3042,162.3423,162.0468,162.1993,24882.0
2021-07-16 14:10:00,170.16,170.27,170.12,170.27,25228.0,162.2279,162.3328,162.1898,162.3328,25228.0
2021-07-16 14:15:00,170.27,170.44,170.25,170.33,22688.0,162.3328,162.4949,162.3137,162.39,22688.0
2021-07-16 14:20:00,170.31,170.33,170.21,170.24,22927.0,162.3709,162.39,162.2756,162.3042,22927.0
2021-07-16 14:25:00,170.23,170.26,170.04,170.04,21182.0,162.2947,162.3233,162.1135,162.1135,21182.0
2021-07-16 14:30:00,170.06,170.15,169.91,169.93,26225.0,162.1326,162.2184,161.9896,162.0086,26225.0
2021-07-16 14:35:00,169.91,169.91,169.66,169.73,34427.0,161.9896,161.9896,161.7512,161.818,34427.0
2021-07-16 14:40:00,169.72,169.82,169.68,169.8,28087.0,161.8084,161.9038,161.7703,161.8847,28087.0
2021-07-16 14:45:00,169.79,169.79,169.54,169.76,36462.0,161.8752,161.8752,161.6368,161.8466,36462.0
2021-07-16 14:50:00,169.76,169.91,169.75,169.86,23855.0,161.8466,161.9896,161.837,161.9419,23855.0
2021-07-16 14:55:00,169.87,170.07,169.87,170.06,25268.0,161.9514,162.1421,161.9514,162.1326,25268.0
2021-07-16 15:00:00,170.03,170.03,169.84,169.84,29858.0,162.104,162.104,161.9228,161.9228,29858.0
2021-07-16 15:05:00,169.86,169.92,169.66,169.81,33079.0,161.9419,161.9991,161.7512,161.8942,33079.0
2021-07-16 15:10:00,169.82,169.91,169.7,169.86,37723.0,161.9038,161.9896,161.7894,161.9419,37723.0
2021-07-16 15:15:00,169.82,170.02,169.81,170.02,31462.0,161.9038,162.0944,161.8942,162.0944,31462.0
2021-07-16 15:20:00,170.01,170.1,169.93,170.02,31704.0,162.0849,162.1707,162.0086,162.0944,31704.0
2021-07-16 15:25:00,170.02,170.06,169.84,169.84,35581.0,162.0944,162.1326,161.9228,161.9228,35581.0
2021-07-16 15:30:00,169.85,169.95,169.71,169.94,43832.0,161.9324,162.0277,161.7989,162.0182,43832.0
2021-07-16 15:35:00,169.93,169.94,169.73,169.77,52526.0,162.0086,162.0182,161.818,161.8561,52526.0
2021-07-16 15:40:00,169.79,170.11,169.71,169.75,80568.0,161.8752,162.1803,161.7989,161.837,80568.0
2021-07-16 15:45:00,169.75,169.92,169.75,169.77,76275.0,161.837,161.9991,161.837,161.8561,76275.0
2021-07-16 15:50:00,169.77,169.83,169.56,169.74,66702.0,161.8561,161.9133,161.6559,161.8275,66702.0
2021-07-16 15:55:00,169.66,170.02,169.62,169.99,194145.0,161.7512,162.0944,161.7131,162.0658,194145.0
2021-07-19 09:30:00,166.39,166.39,165.12,165.72,152543.0,158.6337,158.6337,157.4229,157.9949,152543.0
2021-07-19 09:35:00,165.7,165.77,164.3,164.48,88970.0,157.9758,158.0426,156.6411,156.8127,88970.0
2021-07-19 09:40:00,164.48,164.85,163.77,164.68,114110.0,156.8127,157.1654,156.1358,157.0034,114110.0
2021-07-19 09:45:00,164.72,164.85,164.29,164.29,56159.0,157.0415,157.1654,156.6316,156.6316,56159.0
2021-07-19 09:50:00,164.18,164.45,163.8,163.98,60149.0,156.5267,156.7841,156.1644,156.336,60149.0
2021-07-19 09:55:00,163.95,164.26,163.57,163.57,77543.0,156.3074,156.603,155.9451,155.9451,77543.0
2021-07-19 10:00:00,163.52,163.61,163.1,163.46,63008.0,155.8974,155.9833,155.497,155.8402,63008.0
2021-07-19 10:05:00,163.48,164.04,163.33,163.95,37015.0,155.8593,156.3932,155.7163,156.3074,37015.0
2021-07-19 10:10:00,163.95,164.14,163.61,163.67,54127.0,156.3074,156.4885,155.9833,156.0405,54127.0
2021-07-19 10:15:00,163.63,163.63,162.79,162.96,77139.0,156.0023,156.0023,155.2015,155.3636,77139.0
2021-07-19 10:20:00,162.97,163.41,162.64,163.38,67250.0,155.3731,155.7926,155.0585,155.764,67250.0
2021-07-19 10:25:00,163.36,163.51,163.24,163.42,75128.0,155.7449,155.8879,155.6305,155.8021,75128.0
2021-07-19 10:30:00,163.43,163.43,163.16,163.3,136042.0,155.8116,155.8116,155.5542,155.6877,136042.0
2021-07-19 10:35:00,163.32,163.97,163.09,163.9,53811.0,155.7068,156.3265,155.4875,156.2597,53811.0
2021-07-19 10:40:00,163.95,164.62,163.82,164.53,37872.0,156.3074,156.9462,156.1835,156.8604,37872.0
2021-07-19 10:45:00,164.53,164.73,164.4,164.41,40162.0,156.8604,157.051,156.7364,156.746,40162.0
2021-07-19 10:50:00,164.39,164.39,163.35,163.45,53006.0,156.7269,156.7269,155.7354,155.8307,53006.0
2021-07-19 10:55:00,163.42,163.45,163.16,163.16,53362.0,155.8021,155.8307,155.5542,155.5542,53362.0
2021-07-19 11:00:00,163.18,163.75,162.89,163.57,73984.0,155.5733,156.1167,155.2968,155.9451,73984.0
2021-07-19 11:05:00,163.59,163.59,163.14,163.14,73846.0,155.9642,155.9642,155.5352,155.5352,73846.0
2021-07-19 11:10:00,163.17,163.57,163.03,163.5,37363.0,155.5638,155.9451,155.4303,155.8784,37363.0
2021-07-19 11:15:00,163.55,164.06,163.52,163.93,29013.0,155.926,156.4123,155.8974,156.2883,29013.0
2021-07-19 11:20:00,163.93,163.95,163.3,163.42,79708.0,156.2883,156.3074,155.6877,155.8021,79708.0
2021-07-19 11:25:00,163.38,163.85,163.37,163.84,19666.0,155.764,156.2121,155.7544,156.2025,19666.0
2021-07-19 11:30:00,163.83,164.45,163.69,164.3,23960.0,156.193,156.7841,156.0595,156.6411,23960.0
2021-07-19 11:35:00,164.27,164.52,164.21,164.52,23829.0,156.6125,156.8508,156.5553,156.8508,23829.0
2021-07-19 11:40:00,164.55,164.8,164.29,164.76,38376.0,156.8794,157.1178,156.6316,157.0796,38376.0
2021-07-19 11:45:00,164.74,164.94,164.59,164.66,31958.0,157.0606,157.2513,156.9176,156.9843,31958.0
2021-07-19 11:50:00,164.65,164.77,164.58,164.67,29482.0,156.9748,157.0892,156.908,156.9938,29482.0
2021-07-19 11:55:00,164.65,164.95,164.62,164.62,37675.0,156.9748,157.2608,156.9462,156.9462,37675.0
2021-07-19 12:00:00,164.6,164.62,163.9,164.07,46172.0,156.9271,156.9462,156.2597,156.4218,46172.0
2021-07-19 12:05:00,164.08,164.31,163.97,164.13,28805.0,156.4313,156.6506,156.3265,156.479,28805.0
2021-07-19 12:10:00,164.12,164.14,163.66,163.74,37240.0,156.4695,156.4885,156.0309,156.1072,37240.0
2021-07-19 12:15:00,163.71,163.83,163.52,163.52,26985.0,156.0786,156.193,155.8974,155.8974,26985.0
2021-07-19 12:20:00,163.52,163.86,163.49,163.7,17641.0,155.8974,156.2216,155.8688,156.0691,17641.0
2021-07-19 12:25:00,163.72,163.78,163.38,163.42,21768.0,156.0881,156.1453,155.764,155.8021,21768.0
2021-07-19 12:30:00,163.41,163.43,163.25,163.31,26511.0,155.7926,155.8116,155.64,155.6972,26511.0
2021-07-19 12:35:00,163.3,163.3,162.85,162.85,32687.0,155.6877,155.6877,155.2587,155.2587,32687.0
2021-07-19 12:40:00,162.88,162.92,162.63,162.69,23092.0,155.2873,155.3254,155.0489,155.1061,23092.0
2021-07-19 12:45:00,162.7,162.88,162.6,162.69,20710.0,155.1157,155.2873,155.0203,155.1061,20710.0
2021-07-19 12:50:00,162.7,162.99,162.55,162.9,28623.0,155.1157,155.3922,154.9727,155.3063,28623.0
2021-07-19 12:55:00,162.89,162.89,162.54,162.85,20207.0,155.2968,155.2968,154.9631,155.2587,20207.0
2021-07-19 13:00:00,162.81,163.08,162.74,162.95,31073.0,155.2205,155.478,155.1538,155.354,31073.0
2021-07-19 13:05:00,162.96,163.11,162.85,163.08,19175.0,155.3636,155.5066,155.2587,155.478,19175.0
2021-07-19 13:10:00,163.06,163.11,162.66,162.77,26310.0,155.4589,155.5066,155.0775,155.1824,26310.0
2021-07-19 13:15:00,162.79,163.12,162.79,162.83,19642.0,155.2015,155.5161,155.2015,155.2396,19642.0
2021-07-19 13:20:00,162.83,162.83,162.58,162.58,34543.0,155.2396,155.2396,155.0013,155.0013,34543.0
2021-07-19 13:25:00,162.54,162.6,162.23,162.4,65346.0,154.9631,155.0203,154.6676,154.8297,65346.0
2021-07-19 13:30:00,162.38,162.38,161.8,161.8,74528.0,154.8106,154.8106,154.2576,154.2576,74528.0
2021-07-19 13:35:00,161.83,162.17,161.78,161.93,75841.0,154.2862,154.6104,154.2386,154.3816,75841.0
2021-07-19 13:40:00,161.95,162.0,161.66,161.73,49663.0,154.4006,154.4483,154.1242,154.1909,49663.0
2021-07-19 13:45:00,161.75,161.92,161.59,161.6,41334.0,154.21,154.372,154.0574,154.0669,41334.0
2021-07-19 13:50:00,161.6,162.01,161.48,162.0,30441.0,154.0669,154.4578,153.9525,154.4483,30441.0
2021-07-19 13:55:00,162.02,162.03,161.66,161.72,24422.0,154.4674,154.4769,154.1242,154.1814,24422.0
2021-07-19 14:00:00,161.73,162.44,161.72,162.3,24874.0,154.1909,154.8678,154.1814,154.7343,24874.0
2021-07-19 14:05:00,162.32,162.36,162.0,162.0,20784.0,154.7534,154.7915,154.4483,154.4483,20784.0
2021-07-19 14:10:00,162.02,162.43,162.02,162.22,13172.0,154.4674,154.8583,154.4674,154.658,13172.0
2021-07-19 14:15:00,162.27,162.37,162.17,162.28,21932.0,154.7057,154.8011,154.6104,154.7153,21932.0
2021-07-19 14:20:00,162.3,162.35,162.14,162.14,25311.0,154.7343,154.782,154.5818,154.5818,25311.0
2021-07-19 14:25:00,162.15,162.36,162.06,162.35,23507.0,154.5913,154.7915,154.5055,154.782,23507.0
2021-07-19 14:30:00,162.35,162.35,161.97,162.25,30830.0,154.782,154.782,154.4197,154.6866,30830.0
2021-07-19 14:35:00,162.26,162.29,161.77,161.89,33227.0,154.6962,154.7248,154.229,154.3434,33227.0
2021-07-19 14:40:00,161.89,162.04,161.86,162.03,24838.0,154.3434,154.4864,154.3148,154.4769,24838.0
2021-07-19 14:45:00,162.08,162.23,161.95,162.18,24148.0,154.5246,154.6676,154.4006,154.6199,24148.0
2021-07-19 14:50:00,162.18,162.25,161.94,162.08,30321.0,154.6199,154.6866,154.3911,154.5246,30321.0
2021-07-19 14:55:00,162.09,162.43,162.08,162.25,30459.0,154.5341,154.8583,154.5246,154.6866,30459.0
2021-07-19 15:00:00,162.23,162.32,162.07,162.28,23467.0,154.6676,154.7534,154.515,154.7153,23467.0
2021-07-19 15:05:00,162.28,162.31,162.04,162.21,25567.0,154.7153,154.7439,154.4864,154.6485,25567.0
2021-07-19 15:10:00,162.21,162.46,162.13,162.21,22806.0,154.6485,154.8869,154.5722,154.6485,22806.0
2021-07-19 15:15:00,162.21,162.29,161.98,162.03,30248.0,154.6485,154.7248,154.4292,154.4769,30248.0
2021-07-19 15:20:00,162.03,162.11,161.92,161.99,26602.0,154.4769,154.5532,154.372,154.4388,26602.0
2021-07-19 15:25:00,161.99,162.17,161.96,161.96,37809.0,154.4388,154.6104,154.4102,154.4102,37809.0
2021-07-19 15:30:00,161.94,162.13,161.88,162.06,41499.0,154.3911,154.5722,154.3339,154.5055,41499.0
2021-07-19 15:35:00,162.06,162.3,161.93,162.29,50195.0,154.5055,154.7343,154.3816,154.7248,50195.0
2021-07-19 15:40:00,162.27,162.41,161.98,162.0,59676.0,154.7057,154.8392,154.4292,154.4483,59676.0
2021-07-19 15:45:00,162.02,162.2,161.98,162.11,96192.0,154.4674,154.639,154.4292,154.5532,96192.0
2021-07-19 15:50:00,162.11,162.44,161.98,162.44,168718.0,154.5532,154.8678,154.4292,154.8678,168718.0
2021-07-19 15:55:00,162.43,162.89,162.31,162.83,262970.0,154.8583,155.2968,154.7439,155.2396,262970.0
2021-07-20 09:30:00,162.94,164.35,162.57,164.24,110892.0,155.3445,156.6888,154.9917,156.5839,110892.0
2021-07-20 09:35:00,164.14,164.81,163.58,163.88,58940.0,156.4885,157.1273,155.9547,156.2407,58940.0
2021-07-20 09:40:00,163.77,164.77,163.36,164.58,44794.0,156.1358,157.0892,155.7449,156.908,44794.0
2021-07-20 09:45:00,164.5,165.31,164.3,165.28,57624.0,156.8318,157.604,156.6411,157.5754,57624.0
2021-07-20 09:50:00,165.27,165.88,165.23,165.73,29565.0,157.5659,158.1474,157.5277,158.0044,29565.0
2021-07-20 09:55:00,165.75,166.21,165.68,166.09,35816.0,158.0235,158.4621,157.9568,158.3476,35816.0
2021-07-20 10:00:00,166.0,166.72,165.92,166.71,32235.0,158.2618,158.9483,158.1856,158.9387,32235.0
2021-07-20 10:05:00,166.78,166.92,166.11,166.47,44118.0,159.0055,159.139,158.3667,158.7099,44118.0
2021-07-20 10:10:00,166.47,167.02,166.36,166.73,31034.0,158.7099,159.2343,158.6051,158.9578,31034.0
2021-07-20 10:15:00,166.75,167.6,166.75,167.6,25751.0,158.9769,159.7873,158.9769,159.7873,25751.0
2021-07-20 10:20:00,167.58,167.92,167.44,167.86,36494.0,159.7682,160.0923,159.6347,160.0351,36494.0
2021-07-20 10:25:00,167.92,168.0,167.59,167.74,44085.0,160.0923,160.1686,159.7777,159.9207,44085.0
2021-07-20 10:30:00,167.82,167.82,167.0,167.38,38347.0,159.997,159.997,159.2152,159.5775,38347.0
2021-07-20 10:35:00,167.31,167.54,167.11,167.43,27897.0,159.5108,159.7301,159.3201,159.6252,27897.0
2021-07-20 10:40:00,167.53,167.59,167.1,167.28,22253.0,159.7205,159.7777,159.3106,159.4822,22253.0
2021-07-20 10:45:00,167.31,167.61,167.21,167.61,23520.0,159.5108,159.7968,159.4154,159.7968,23520.0
2021-07-20 10:50:00,167.61,167.88,167.61,167.72,45977.0,159.7968,160.0542,159.7968,159.9017,45977.0
2021-07-20 10:55:00,167.69,168.23,167.61,168.16,38805.0,159.8731,160.3879,159.7968,160.3212,38805.0
2021-07-20 11:00:00,168.14,168.33,168.09,168.31,24804.0,160.3021,160.4832,160.2544,160.4642,24804.0
2021-07-20 11:05:00,168.38,168.4,167.73,167.87,22269.0,160.5309,160.55,159.9112,160.0447,22269.0
2021-07-20 11:10:00,167.88,168.18,167.81,167.81,47788.0,160.0542,160.3402,159.9875,159.9875,47788.0
2021-07-20 11:15:00,167.86,168.13,167.66,168.09,41708.0,160.0351,160.2926,159.8445,160.2544,41708.0
2021-07-20 11:20:00,168.13,168.44,168.08,168.19,41901.0,160.2926,160.5881,160.2449,160.3498,41901.0
2021-07-20 11:25:00,168.18,168.5,168.17,168.4,45606.0,160.3402,160.6453,160.3307,160.55,45606.0
2021-07-20 11:30:00,168.4,168.53,168.21,168.53,27796.0,160.55,160.6739,160.3688,160.6739,27796.0
2021-07-20 11:35:00,168.5,168.59,168.29,168.43,20780.0,160.6453,160.7311,160.4451,160.5786,20780.0
2021-07-20 11:40:00,168.42,168.72,168.42,168.58,19267.0,160.569,160.855,160.569,160.7216,19267.0
2021-07-20 11:45:00,168.52,168.85,168.44,168.74,29962.0,160.6644,160.979,160.5881,160.8741,29962.0
2021-07-20 11:50:00,168.77,168.87,168.31,168.51,38518.0,160.9027,160.9981,160.4642,160.6548,38518.0
2021-07-20 11:55:00,168.53,168.91,168.53,168.84,18431.0,160.6739,161.0362,160.6739,160.9695,18431.0
2021-07-20 12:00:00,168.86,168.95,168.59,168.59,17531.0,160.9885,161.0743,160.7311,160.7311,17531.0
2021-07-20 12:05:00,168.49,168.52,168.22,168.32,12181.0,160.6358,160.6644,160.3784,160.4737,12181.0
2021-07-20 12:10:00,168.29,168.52,168.29,168.52,15791.0,160.4451,160.6644,160.4451,160.6644,15791.0
2021-07-20 12:15:00,168.6,168.88,168.55,168.86,11663.0,160.7406,161.0076,160.693,160.9885,11663.0
2021-07-20 12:20:00,168.93,169.14,168.87,169.03,16827.0,161.0553,161.2555,160.9981,161.1506,16827.0
2021-07-20 12:25:00,168.99,169.16,168.96,169.15,7986.0,161.1125,161.2745,161.0839,161.265,7986.0
2021-07-20 12:30:00,169.11,169.12,168.99,169.12,8376.0,161.2269,161.2364,161.1125,161.2364,8376.0
2021-07-20 12:35:00,169.1,169.22,169.09,169.13,19824.0,161.2173,161.3317,161.2078,161.2459,19824.0
2021-07-20 12:40:00,169.13,169.32,168.92,169.02,60050.0,161.2459,161.4271,161.0457,161.1411,60050.0
2021-07-20 12:45:00,169.03,169.37,168.93,169.35,20384.0,161.1506,161.4747,161.0553,161.4557,20384.0
2021-07-20 12:50:00,169.35,169.4,169.14,169.25,15480.0,161.4557,161.5033,161.2555,161.3603,15480.0
2021-07-20 12:55:00,169.25,169.34,169.15,169.3,23746.0,161.3603,161.4461,161.265,161.408,23746.0
2021-07-20 13:00:00,169.27,169.38,168.92,169.05,59314.0,161.3794,161.4843,161.0457,161.1697,59314.0
2021-07-20 13:05:00,169.05,169.3,168.94,169.06,24798.0,161.1697,161.408,161.0648,161.1792,24798.0
2021-07-20 13:10:00,169.02,169.36,169.0,169.33,15995.0,161.1411,161.4652,161.122,161.4366,15995.0
2021-07-20 13:15:00,169.33,169.39,168.95,169.09,14962.0,161.4366,161.4938,161.0743,161.2078,14962.0
2021-07-20 13:20:00,169.11,169.22,169.02,169.02,11456.0,161.2269,161.3317,161.1411,161.1411,11456.0
2021-07-20 13:25:00,169.01,169.05,168.72,168.79,14051.0,161.1315,161.1697,160.855,160.9218,14051.0
2021-07-20 13:30:00,168.81,169.06,168.8,169.04,15973.0,160.9409,161.1792,160.9313,161.1601,15973.0
2021-07-20 13:35:00,169.04,169.09,168.89,168.99,11453.0,161.1601,161.2078,161.0171,161.1125,11453.0
2021-07-20 13:40:00,168.96,169.1,168.86,168.86,13511.0,161.0839,161.2173,160.9885,160.9885,13511.0
2021-07-20 13:45:00,168.84,168.98,168.79,168.86,9068.0,160.9695,161.1029,160.9218,160.9885,9068.0
2021-07-20 13:50:00,168.87,168.96,168.83,168.92,18809.0,160.9981,161.0839,160.9599,161.0457,18809.0
2021-07-20 13:55:00,168.92,169.45,168.89,169.33,43255.0,161.0457,161.551,161.0171,161.4366,43255.0
2021-07-20 14:00:00,169.35,169.56,169.35,169.45,14780.0,161.4557,161.6559,161.4557,161.551,14780.0
2021-07-20 14:05:00,169.46,169.58,169.36,169.37,20094.0,161.5606,161.675,161.4652,161.4747,20094.0
2021-07-20 14:10:00,169.35,169.38,169.21,169.24,13076.0,161.4557,161.4843,161.3222,161.3508,13076.0
2021-07-20 14:15:00,169.27,169.53,169.27,169.5,21039.0,161.3794,161.6273,161.3794,161.5987,21039.0
2021-07-20 14:20:00,169.5,169.5,169.21,169.25,19109.0,161.5987,161.5987,161.3222,161.3603,19109.0
2021-07-20 14:25:00,169.2,169.31,169.14,169.18,14534.0,161.3127,161.4175,161.2555,161.2936,14534.0
2021-07-20 14:30:00,169.17,169.19,169.07,169.1,23253.0,161.2841,161.3031,161.1887,161.2173,23253.0
2021-07-20 14:35:00,169.11,169.39,169.11,169.25,11730.0,161.2269,161.4938,161.2269,161.3603,11730.0
2021-07-20 14:40:00,169.2,169.53,169.18,169.38,18394.0,161.3127,161.6273,161.2936,161.4843,18394.0
2021-07-20 14:45:00,169.37,169.46,169.28,169.33,21114.0,161.4747,161.5606,161.3889,161.4366,21114.0
2021-07-20 14:50:00,169.31,169.49,169.29,169.44,12084.0,161.4175,161.5892,161.3985,161.5415,12084.0
2021-07-20 14:55:00,169.41,169.56,169.34,169.42,15610.0,161.5129,161.6559,161.4461,161.5224,15610.0
2021-07-20 15:00:00,169.43,169.43,169.08,169.08,16296.0,161.532,161.532,161.1983,161.1983,16296.0
2021-07-20 15:05:00,169.08,169.5,169.08,169.4,27628.0,161.1983,161.5987,161.1983,161.5033,27628.0
2021-07-20 15:10:00,169.42,169.55,169.34,169.5,35576.0,161.5224,161.6464,161.4461,161.5987,35576.0
2021-07-20 15:15:00,169.48,169.54,169.38,169.43,28133.0,161.5796,161.6368,161.4843,161.532,28133.0
2021-07-20 15:20:00,169.47,169.57,169.31,169.45,33552.0,161.5701,161.6654,161.4175,161.551,33552.0
2021-07-20 15:25:00,169.37,169.53,169.18,169.18,33476.0,161.4747,161.6273,161.2936,161.2936,33476.0
2021-07-20 15:30:00,169.2,169.26,169.0,169.12,31917.0,161.3127,161.3699,161.122,161.2364,31917.0
2021-07-20 15:35:00,169.1,169.29,168.96,169.12,37819.0,161.2173,161.3985,161.0839,161.2364,37819.0
2021-07-20 15:40:00,169.13,169.32,169.09,169.18,31554.0,161.2459,161.4271,161.2078,161.2936,31554.0
2021-07-20 15:45:00,169.13,169.2,168.96,168.96,47014.0,161.2459,161.3127,161.0839,161.0839,47014.0
2021-07-20 15:50:00,168.96,169.02,168.75,168.93,104596.0,161.0839,161.1411,160.8836,161.0553,104596.0
2021-07-20 15:55:00,168.85,169.0,168.63,168.88,183052.0,160.979,161.122,160.7692,161.0076,183052.0
2021-07-21 09:30:00,170.74,171.06,169.74,171.02,71835.0,162.7809,163.086,161.8275,163.0478,71835.0
2021-07-21 09:35:00,171.06,171.44,171.05,171.16,59826.0,163.086,163.4483,163.0764,163.1813,59826.0
2021-07-21 09:40:00,171.16,171.95,171.14,171.92,80821.0,163.1813,163.9345,163.1622,163.9059,80821.0
2021-07-21 09:45:00,171.94,172.48,171.9,172.36,44752.0,163.9249,164.4398,163.8868,164.3254,44752.0
2021-07-21 09:50:00,172.36,172.65,172.28,172.57,39282.0,164.3254,164.6018,164.2491,164.5256,39282.0
2021-07-21 09:55:00,172.62,172.92,172.57,172.78,52457.0,164.5732,164.8593,164.5256,164.7258,52457.0
2021-07-21 10:00:00,172.89,173.22,172.71,173.01,80146.0,164.8307,165.1453,164.6591,164.9451,80146.0
2021-07-21 10:05:00,172.98,173.43,172.88,173.41,47630.0,164.9165,165.3455,164.8211,165.3264,47630.0
2021-07-21 10:10:00,173.41,173.55,173.02,173.54,40797.0,165.3264,165.4599,164.9546,165.4504,40797.0
2021-07-21 10:15:00,173.6,173.62,172.84,173.1,45958.0,165.5076,165.5266,164.783,165.0309,45958.0
2021-07-21 10:20:00,173.12,173.28,172.82,172.91,21206.0,165.0499,165.2025,164.7639,164.8497,21206.0
2021-07-21 10:25:00,172.92,173.05,172.53,172.53,25291.0,164.8593,164.9832,164.4874,164.4874,25291.0
2021-07-21 10:30:00,172.56,172.56,172.29,172.4,43916.0,164.516,164.516,164.2586,164.3635,43916.0
2021-07-21 10:35:00,172.42,172.86,172.38,172.77,41520.0,164.3826,164.8021,164.3444,164.7163,41520.0
2021-07-21 10:40:00,172.84,172.84,172.53,172.84,27264.0,164.783,164.783,164.4874,164.783,27264.0
2021-07-21 10:45:00,172.86,173.12,172.26,172.32,20838.0,164.8021,165.0499,164.23,164.2872,20838.0
2021-07-21 10:50:00,172.35,172.54,172.12,172.28,21444.0,164.3158,164.497,164.0966,164.2491,21444.0
2021-07-21 10:55:00,172.23,172.38,171.86,171.88,26118.0,164.2014,164.3444,163.8487,163.8677,26118.0
2021-07-21 11:00:00,171.89,172.19,171.87,171.99,27085.0,163.8773,164.1633,163.8582,163.9726,27085.0
2021-07-21 11:05:00,172.02,172.09,171.84,171.99,58820.0,164.0012,164.068,163.8296,163.9726,58820.0
2021-07-21 11:10:00,171.96,172.06,171.85,171.99,12883.0,163.944,164.0394,163.8391,163.9726,12883.0
2021-07-21 11:15:00,171.95,172.08,171.95,172.05,37158.0,163.9345,164.0584,163.9345,164.0298,37158.0
2021-07-21 11:20:00,172.04,172.1,171.94,172.02,31541.0,164.0203,164.0775,163.9249,164.0012,31541.0
2021-07-21 11:25:00,172.04,172.09,171.75,171.75,31414.0,164.0203,164.068,163.7438,163.7438,31414.0
2021-07-21 11:30:00,171.77,172.06,171.64,171.96,11748.0,163.7629,164.0394,163.6389,163.944,11748.0
2021-07-21 11:35:00,171.96,172.03,171.86,171.93,11286.0,163.944,164.0108,163.8487,163.9154,11286.0
2021-07-21 11:40:00,171.9,172.31,171.88,172.31,41734.0,163.8868,164.2777,163.8677,164.2777,41734.0
2021-07-21 11:45:00,172.29,172.36,172.21,172.25,36336.0,164.2586,164.3254,164.1824,164.2205,36336.0
2021-07-21 11:50:00,172.26,172.56,172.21,172.36,106815.0,164.23,164.516,164.1824,164.3254,106815.0
2021-07-21 11:55:00,172.4,172.4,172.18,172.23,20189.0,164.3635,164.3635,164.1538,164.2014,20189.0
2021-07-21 12:00:00,172.23,172.56,172.21,172.46,12852.0,164.2014,164.516,164.1824,164.4207,12852.0
2021-07-21 12:05:00,172.48,172.61,172.45,172.55,20510.0,164.4398,164.5637,164.4112,164.5065,20510.0
2021-07-21 12:10:00,172.55,172.58,172.44,172.55,12121.0,164.5065,164.5351,164.4016,164.5065,12121.0
2021-07-21 12:15:00,172.54,172.54,172.33,172.45,16064.0,164.497,164.497,164.2968,164.4112,16064.0
2021-07-21 12:20:00,172.45,172.51,172.35,172.5,9216.0,164.4112,164.4684,164.3158,164.4588,9216.0
2021-07-21 12:25:00,172.46,172.51,172.4,172.47,8401.0,164.4207,164.4684,164.3635,164.4302,8401.0
2021-07-21 12:30:00,172.46,172.51,172.38,172.39,17470.0,164.4207,164.4684,164.3444,164.354,17470.0
2021-07-21 12:35:00,172.42,172.51,172.37,172.48,9804.0,164.3826,164.4684,164.3349,164.4398,9804.0
2021-07-21 12:40:00,172.47,172.52,172.39,172.5,12049.0,164.4302,164.4779,164.354,164.4588,12049.0
2021-07-21 12:45:00,172.48,172.52,172.41,172.46,11400.0,164.4398,164.4779,164.373,164.4207,11400.0
2021-07-21 12:50:00,172.48,172.51,172.43,172.5,9002.0,164.4398,164.4684,164.3921,164.4588,9002.0
2021-07-21 12:55:00,172.49,172.52,172.44,172.45,16356.0,164.4493,164.4779,164.4016,164.4112,16356.0
2021-07-21 13:00:00,172.46,172.71,172.46,172.57,47894.0,164.4207,164.6591,164.4207,164.5256,47894.0
2021-07-21 13:05:00,172.58,172.61,172.52,172.53,12630.0,164.5351,164.5637,164.4779,164.4874,12630.0
2021-07-21 13:10:00,172.54,172.61,172.47,172.56,16186.0,164.497,164.5637,164.4302,164.516,16186.0
2021-07-21 13:15:00,172.55,172.6,172.43,172.43,9632.0,164.5065,164.5542,164.3921,164.3921,9632.0
2021-07-21 13:20:00,172.45,172.59,172.43,172.55,9390.0,164.4112,164.5446,164.3921,164.5065,9390.0
2021-07-21 13:25:00,172.57,172.61,172.54,172.6,14813.0,164.5256,164.5637,164.497,164.5542,14813.0
2021-07-21 13:30:00,172.6,172.83,172.56,172.82,36617.0,164.5542,164.7735,164.516,164.7639,36617.0
2021-07-21 13:35:00,172.81,172.81,172.7,172.73,11892.0,164.7544,164.7544,164.6495,164.6781,11892.0
2021-07-21 13:40:00,172.74,172.77,172.56,172.56,5732.0,164.6877,164.7163,164.516,164.516,5732.0
2021-07-21 13:45:00,172.56,172.6,172.42,172.48,12585.0,164.516,164.5542,164.3826,164.4398,12585.0
2021-07-21 13:50:00,172.47,172.51,172.41,172.44,15920.0,164.4302,164.4684,164.373,164.4016,15920.0
2021-07-21 13:55:00,172.45,172.47,172.32,172.38,11893.0,164.4112,164.4302,164.2872,164.3444,11893.0
2021-07-21 14:00:00,172.38,172.41,172.3,172.33,11446.0,164.3444,164.373,164.2682,164.2968,11446.0
2021-07-21 14:05:00,172.34,172.45,172.34,172.41,11062.0,164.3063,164.4112,164.3063,164.373,11062.0
2021-07-21 14:10:00,172.41,172.43,172.08,172.1,15754.0,164.373,164.3921,164.0584,164.0775,15754.0
2021-07-21 14:15:00,172.12,172.24,172.12,172.24,9951.0,164.0966,164.211,164.0966,164.211,9951.0
2021-07-21 14:20:00,172.23,172.31,172.08,172.25,14352.0,164.2014,164.2777,164.0584,164.2205,14352.0
2021-07-21 14:25:00,172.24,172.34,172.22,172.28,16391.0,164.211,164.3063,164.1919,164.2491,16391.0
2021-07-21 14:30:00,172.28,172.29,172.21,172.26,17415.0,164.2491,164.2586,164.1824,164.23,17415.0
2021-07-21 14:35:00,172.26,172.28,172.14,172.2,25607.0,164.23,164.2491,164.1156,164.1728,25607.0
2021-07-21 14:40:00,172.2,172.22,172.12,172.17,15358.0,164.1728,164.1919,164.0966,164.1442,15358.0
2021-07-21 14:45:00,172.18,172.21,172.12,172.18,8063.0,164.1538,164.1824,164.0966,164.1538,8063.0
2021-07-21 14:50:00,172.18,172.2,171.91,171.98,31610.0,164.1538,164.1728,163.8963,163.9631,31610.0
2021-07-21 14:55:00,172.01,172.12,171.98,172.09,11456.0,163.9917,164.0966,163.9631,164.068,11456.0
2021-07-21 15:00:00,172.1,172.19,172.06,172.15,29893.0,164.0775,164.1633,164.0394,164.1252,29893.0
2021-07-21 15:05:00,172.16,172.23,172.14,172.2,33065.0,164.1347,164.2014,164.1156,164.1728,33065.0
2021-07-21 15:10:00,172.2,172.29,172.15,172.23,19884.0,164.1728,164.2586,164.1252,164.2014,19884.0
2021-07-21 15:15:00,172.28,172.54,172.26,172.49,26914.0,164.2491,164.497,164.23,164.4493,26914.0
2021-07-21 15:20:00,172.47,172.64,172.47,172.53,13707.0,164.4302,164.5923,164.4302,164.4874,13707.0
2021-07-21 15:25:00,172.56,172.57,172.38,172.55,21952.0,164.516,164.5256,164.3444,164.5065,21952.0
2021-07-21 15:30:00,172.53,172.69,172.51,172.61,30948.0,164.4874,164.64,164.4684,164.5637,30948.0
2021-07-21 15:35:00,172.63,172.7,172.47,172.49,25815.0,164.5828,164.6495,164.4302,164.4493,25815.0
2021-07-21 15:40:00,172.51,172.77,172.47,172.67,25464.0,164.4684,164.7163,164.4302,164.6209,25464.0
2021-07-21 15:45:00,172.67,172.68,172.47,172.49,42620.0,164.6209,164.6305,164.4302,164.4493,42620.0
2021-07-21 15:50:00,172.5,172.66,172.21,172.55,91669.0,164.4588,164.6114,164.1824,164.5065,91669.0
2021-07-21 15:55:00,172.55,172.71,172.42,172.51,122666.0,164.5065,164.6591,164.3826,164.4684,122666.0
2021-07-22 09:30:00,172.25,172.64,171.35,171.45,71179.0,164.2205,164.5923,163.3624,163.4578,71179.0
2021-07-22 09:35:00,171.41,171.63,171.3,171.44,42369.0,163.4197,163.6294,163.3148,163.4483,42369.0
2021-07-22 09:40:00,171.63,172.87,171.56,172.81,35145.0,163.6294,164.8116,163.5627,164.7544,35145.0
2021-07-22 09:45:00,172.85,173.21,172.21,172.24,83852.0,164.7925,165.1357,164.1824,164.211,83852.0
2021-07-22 09:50:00,172.21,172.33,171.33,171.67,37854.0,164.1824,164.2968,163.3434,163.6675,37854.0
2021-07-22 09:55:00,171.65,171.9,171.6,171.83,16109.0,163.6485,163.8868,163.6008,163.8201,16109.0
2021-07-22 10:00:00,171.84,171.95,171.34,171.42,24014.0,163.8296,163.9345,163.3529,163.4292,24014.0
2021-07-22 10:05:00,171.41,171.63,171.33,171.62,15302.0,163.4197,163.6294,163.3434,163.6199,15302.0
2021-07-22 10:10:00,171.66,171.95,171.5,171.64,17143.0,163.658,163.9345,163.5055,163.6389,17143.0
2021-07-22 10:15:00,171.65,171.84,171.58,171.74,19433.0,163.6485,163.8296,163.5817,163.7343,19433.0
2021-07-22 10:20:00,171.68,171.77,171.05,171.05,17950.0,163.6771,163.7629,163.0764,163.0764,17950.0
2021-07-22 10:25:00,171.1,171.14,170.76,170.76,23850.0,163.1241,163.1622,162.8,162.8,23850.0
2021-07-22 10:30:00,170.81,171.18,170.65,171.05,26326.0,162.8476,163.2004,162.6951,163.0764,26326.0
2021-07-22 10:35:00,171.02,171.07,170.88,170.97,21751.0,163.0478,163.0955,162.9144,163.0002,21751.0
2021-07-22 10:40:00,170.96,171.55,170.93,171.38,13415.0,162.9906,163.5531,162.962,163.3911,13415.0
2021-07-22 10:45:00,171.4,171.47,171.12,171.43,29220.0,163.4101,163.4769,163.1432,163.4387,29220.0
2021-07-22 10:50:00,171.43,171.43,171.04,171.21,21581.0,163.4387,163.4387,163.0669,163.229,21581.0
2021-07-22 10:55:00,171.22,171.26,170.72,170.72,16468.0,163.2385,163.2766,162.7618,162.7618,16468.0
2021-07-22 11:00:00,170.66,170.73,170.23,170.39,18965.0,162.7046,162.7714,162.2947,162.4472,18965.0
2021-07-22 11:05:00,170.37,170.57,170.3,170.57,16135.0,162.4281,162.6188,162.3614,162.6188,16135.0
2021-07-22 11:10:00,170.57,170.58,170.37,170.39,15458.0,162.6188,162.6283,162.4281,162.4472,15458.0
2021-07-22 11:15:00,170.37,170.73,170.31,170.68,15450.0,162.4281,162.7714,162.3709,162.7237,15450.0
2021-07-22 11:20:00,170.7,170.7,170.46,170.59,13141.0,162.7427,162.7427,162.5139,162.6379,13141.0
2021-07-22 11:25:00,170.59,170.62,170.24,170.37,14724.0,162.6379,162.6665,162.3042,162.4281,14724.0
2021-07-22 11:30:00,170.43,170.61,170.3,170.33,10901.0,162.4853,162.6569,162.3614,162.39,10901.0
2021-07-22 11:35:00,170.33,170.46,170.33,170.45,14477.0,162.39,162.5139,162.39,162.5044,14477.0
2021-07-22 11:40:00,170.4,170.41,169.88,169.98,45821.0,162.4567,162.4663,161.961,162.0563,45821.0
2021-07-22 11:45:00,169.97,170.15,169.95,170.09,10656.0,162.0468,162.2184,162.0277,162.1612,10656.0
2021-07-22 11:50:00,170.11,170.11,169.92,170.09,18843.0,162.1803,162.1803,161.9991,162.1612,18843.0
2021-07-22 11:55:00,170.07,170.1,169.84,169.86,13106.0,162.1421,162.1707,161.9228,161.9419,13106.0
2021-07-22 12:00:00,169.88,169.88,169.46,169.47,34007.0,161.961,161.961,161.5606,161.5701,34007.0
2021-07-22 12:05:00,169.49,169.55,169.29,169.29,29430.0,161.5892,161.6464,161.3985,161.3985,29430.0
2021-07-22 12:10:00,169.31,169.31,169.05,169.2,33562.0,161.4175,161.4175,161.1697,161.3127,33562.0
2021-07-22 12:15:00,169.2,169.27,169.09,169.12,37467.0,161.3127,161.3794,161.2078,161.2364,37467.0
2021-07-22 12:20:00,169.1,169.29,169.1,169.22,36425.0,161.2173,161.3985,161.2173,161.3317,36425.0
2021-07-22 12:25:00,169.25,169.51,169.23,169.42,23938.0,161.3603,161.6082,161.3413,161.5224,23938.0
2021-07-22 12:30:00,169.42,169.45,169.34,169.4,33462.0,161.5224,161.551,161.4461,161.5033,33462.0
2021-07-22 12:35:00,169.41,169.55,169.4,169.49,31447.0,161.5129,161.6464,161.5033,161.5892,31447.0
2021-07-22 12:40:00,169.49,169.51,169.35,169.41,11440.0,161.5892,161.6082,161.4557,161.5129,11440.0
2021-07-22 12:45:00,169.4,169.55,169.23,169.54,35817.0,161.5033,161.6464,161.3413,161.6368,35817.0
2021-07-22 12:50:00,169.53,170.19,169.53,170.17,42220.0,161.6273,162.2565,161.6273,162.2375,42220.0
2021-07-22 12:55:00,170.17,170.17,170.07,170.15,14371.0,162.2375,162.2375,162.1421,162.2184,14371.0
2021-07-22 13:00:00,170.15,170.2,170.01,170.09,13296.0,162.2184,162.2661,162.0849,162.1612,13296.0
2021-07-22 13:05:00,170.1,170.26,170.08,170.23,18863.0,162.1707,162.3233,162.1517,162.2947,18863.0
2021-07-22 13:10:00,170.22,170.43,170.17,170.42,20081.0,162.2851,162.4853,162.2375,162.4758,20081.0
2021-07-22 13:15:00,170.43,170.61,170.4,170.41,31870.0,162.4853,162.6569,162.4567,162.4663,31870.0
2021-07-22 13:20:00,170.4,170.43,170.27,170.42,18977.0,162.4567,162.4853,162.3328,162.4758,18977.0
2021-07-22 13:25:00,170.43,170.5,170.32,170.44,15523.0,162.4853,162.5521,162.3805,162.4949,15523.0
2021-07-22 13:30:00,170.45,170.51,170.37,170.48,13774.0,162.5044,162.5616,162.4281,162.533,13774.0
2021-07-22 13:35:00,170.49,170.6,170.4,170.6,22175.0,162.5425,162.6474,162.4567,162.6474,22175.0
2021-07-22 13:40:00,170.57,170.65,170.48,170.61,16115.0,162.6188,162.6951,162.533,162.6569,16115.0
2021-07-22 13:45:00,170.58,170.69,170.56,170.67,11671.0,162.6283,162.7332,162.6093,162.7141,11671.0
2021-07-22 13:50:00,170.66,170.86,170.66,170.83,21641.0,162.7046,162.8953,162.7046,162.8667,21641.0
2021-07-22 13:55:00,170.84,170.93,170.62,170.88,29909.0,162.8762,162.962,162.6665,162.9144,29909.0
2021-07-22 14:00:00,170.9,171.28,170.85,171.28,31654.0,162.9334,163.2957,162.8858,163.2957,31654.0
2021-07-22 14:05:00,171.3,171.65,171.29,171.44,41018.0,163.3148,163.6485,163.3052,163.4483,41018.0
2021-07-22 14:10:00,171.42,171.64,171.2,171.4,42635.0,163.4292,163.6389,163.2194,163.4101,42635.0
2021-07-22 14:15:00,171.38,171.61,171.34,171.34,22790.0,163.3911,163.6103,163.3529,163.3529,22790.0
2021-07-22 14:20:00,171.36,171.45,171.25,171.28,16632.0,163.372,163.4578,163.2671,163.2957,16632.0
2021-07-22 14:25:00,171.25,171.42,171.25,171.34,17128.0,163.2671,163.4292,163.2671,163.3529,17128.0
2021-07-22 14:30:00,171.31,171.42,171.24,171.34,7881.0,163.3243,163.4292,163.2576,163.3529,7881.0
2021-07-22 14:35:00,171.31,171.44,171.31,171.4,12590.0,163.3243,163.4483,163.3243,163.4101,12590.0
2021-07-22 14:40:00,171.38,171.38,171.27,171.28,9894.0,163.3911,163.3911,163.2862,163.2957,9894.0
2021-07-22 14:45:00,171.26,171.47,171.22,171.43,14166.0,163.2766,163.4769,163.2385,163.4387,14166.0
2021-07-22 14:50:00,171.45,171.49,171.35,171.43,13022.0,163.4578,163.4959,163.3624,163.4387,13022.0
2021-07-22 14:55:00,171.45,171.48,171.39,171.45,12509.0,163.4578,163.4864,163.4006,163.4578,12509.0
2021-07-22 15:00:00,171.46,171.53,171.45,171.49,19421.0,163.4673,163.5341,163.4578,163.4959,19421.0
2021-07-22 15:05:00,171.5,171.55,171.4,171.53,17005.0,163.5055,163.5531,163.4101,163.5341,17005.0
2021-07-22 15:10:00,171.51,171.53,171.42,171.48,15482.0,163.515,163.5341,163.4292,163.4864,15482.0
2021-07-22 15:15:00,171.47,171.57,171.41,171.54,12514.0,163.4769,163.5722,163.4197,163.5436,12514.0
2021-07-22 15:20:00,171.53,171.61,171.49,171.51,23203.0,163.5341,163.6103,163.4959,163.515,23203.0
2021-07-22 15:25:00,171.52,171.52,171.31,171.31,22946.0,163.5245,163.5245,163.3243,163.3243,22946.0
2021-07-22 15:30:00,171.29,171.45,171.25,171.39,85863.0,163.3052,163.4578,163.2671,163.4006,85863.0
2021-07-22 15:35:00,171.39,171.46,170.98,171.01,41225.0,163.4006,163.4673,163.0097,163.0383,41225.0
2021-07-22 15:40:00,170.98,171.06,170.91,170.97,36950.0,163.0097,163.086,162.943,163.0002,36950.0
2021-07-22 15:45:00,170.97,171.28,170.97,171.23,69134.0,163.0002,163.2957,163.0002,163.248,69134.0
2021-07-22 15:50:00,171.18,171.2,170.82,170.9,69347.0,163.2004,163.2194,162.8572,162.9334,69347.0
2021-07-22 15:55:00,170.89,171.03,170.67,170.8,144862.0,162.9239,163.0574,162.7141,162.8381,144862.0
2021-07-23 09:30:00,176.53,177.96,175.53,177.38,342267.0,168.301,169.6643,167.3476,169.1114,342267.0
2021-07-23 09:35:00,177.39,179.4,177.31,178.44,290776.0,169.1209,171.0372,169.0446,170.1219,290776.0
2021-07-23 09:40:00,178.51,179.67,178.26,179.39,157707.0,170.1887,171.2946,169.9503,171.0277,157707.0
2021-07-23 09:45:00,179.47,179.63,177.42,177.42,153073.0,171.1039,171.2565,169.1495,169.1495,153073.0
2021-07-23 09:50:00,177.49,177.52,176.13,176.56,187512.0,169.2162,169.2448,167.9196,168.3296,187512.0
2021-07-23 09:55:00,176.63,177.56,176.34,177.53,105801.0,168.3963,169.283,168.1198,169.2544,105801.0
2021-07-23 10:00:00,177.49,177.56,176.5,176.58,61070.0,169.2162,169.283,168.2724,168.3487,61070.0
2021-07-23 10:05:00,176.53,177.27,176.36,177.12,71926.0,168.301,169.0065,168.1389,168.8635,71926.0
2021-07-23 10:10:00,177.13,177.95,177.09,177.26,87826.0,168.873,169.6548,168.8349,168.997,87826.0
2021-07-23 10:15:00,177.21,177.47,175.97,176.04,71910.0,168.9493,169.1972,167.7671,167.8338,71910.0
2021-07-23 10:20:00,176.09,176.7,175.95,176.34,54477.0,167.8815,168.4631,167.748,168.1198,54477.0
2021-07-23 10:25:00,176.26,176.93,176.26,176.81,28244.0,168.0436,168.6823,168.0436,168.5679,28244.0
2021-07-23 10:30:00,176.84,176.9,176.06,176.07,32963.0,168.5965,168.6537,167.8529,167.8624,32963.0
2021-07-23 10:35:00,176.08,176.27,175.62,175.62,50693.0,167.872,168.0531,167.4334,167.4334,50693.0
2021-07-23 10:40:00,175.55,176.45,175.55,176.17,40890.0,167.3667,168.2247,167.3667,167.9578,40890.0
2021-07-23 10:45:00,176.3,176.86,176.29,176.81,25026.0,168.0817,168.6156,168.0722,168.5679,25026.0
2021-07-23 10:50:00,176.78,176.95,176.58,176.76,24563.0,168.5393,168.7014,168.3487,168.5203,24563.0
2021-07-23 10:55:00,176.79,176.96,176.67,176.91,17944.0,168.5489,168.7109,168.4345,168.6633,17944.0
2021-07-23 11:00:00,176.91,177.37,176.91,177.12,36708.0,168.6633,169.1018,168.6633,168.8635,36708.0
2021-07-23 11:05:00,177.12,177.48,177.06,177.41,23632.0,168.8635,169.2067,168.8063,169.14,23632.0
2021-07-23 11:10:00,177.38,177.45,176.32,176.32,41863.0,169.1114,169.1781,168.1008,168.1008,41863.0
2021-07-23 11:15:00,176.35,176.78,176.28,176.78,32066.0,168.1294,168.5393,168.0626,168.5393,32066.0
2021-07-23 11:20:00,176.72,177.39,176.66,177.13,42020.0,168.4821,169.1209,168.4249,168.873,42020.0
2021-07-23 11:25:00,177.14,177.17,176.7,177.05,32336.0,168.8825,168.9111,168.4631,168.7967,32336.0
2021-07-23 11:30:00,176.94,176.94,176.1,176.15,36705.0,168.6919,168.6919,167.891,167.9387,36705.0
2021-07-23 11:35:00,176.11,176.26,175.86,175.9,25369.0,167.9006,168.0436,167.6622,167.7003,25369.0
2021-07-23 11:40:00,175.86,176.1,175.64,176.09,29231.0,167.6622,167.891,167.4525,167.8815,29231.0
2021-07-23 11:45:00,176.04,176.16,175.88,175.92,29076.0,167.8338,167.9482,167.6813,167.7194,29076.0
2021-07-23 11:50:00,175.92,176.07,175.74,175.79,30513.0,167.7194,167.8624,167.5478,167.5955,30513.0
2021-07-23 11:55:00,175.75,175.75,175.16,175.25,91531.0,167.5573,167.5573,166.9948,167.0806,91531.0
2021-07-23 12:00:00,175.25,175.61,175.17,175.18,56895.0,167.0806,167.4239,167.0044,167.0139,56895.0
2021-07-23 12:05:00,175.2,175.53,175.2,175.37,23559.0,167.033,167.3476,167.033,167.1951,23559.0
2021-07-23 12:10:00,175.35,175.59,175.32,175.42,56696.0,167.176,167.4048,167.1474,167.2427,56696.0
2021-07-23 12:15:00,175.44,175.55,175.1,175.13,41543.0,167.2618,167.3667,166.9376,166.9662,41543.0
2021-07-23 12:20:00,175.16,175.23,174.9,174.99,30377.0,166.9948,167.0616,166.747,166.8328,30377.0
2021-07-23 12:25:00,174.99,175.05,174.83,174.9,13183.0,166.8328,166.89,166.6802,166.747,13183.0
2021-07-23 12:30:00,174.93,175.05,174.63,174.66,38598.0,166.7756,166.89,166.4896,166.5182,38598.0
2021-07-23 12:35:00,174.68,174.89,174.29,174.76,38938.0,166.5372,166.7374,166.1654,166.6135,38938.0
2021-07-23 12:40:00,174.76,175.1,174.58,174.73,32895.0,166.6135,166.9376,166.4419,166.5849,32895.0
2021-07-23 12:45:00,174.72,174.74,174.42,174.74,16718.0,166.5754,166.5944,166.2893,166.5944,16718.0
2021-07-23 12:50:00,174.73,174.81,174.41,174.46,13275.0,166.5849,166.6612,166.2798,166.3275,13275.0
2021-07-23 12:55:00,174.45,174.6,174.37,174.6,24918.0,166.3179,166.4609,166.2417,166.4609,24918.0
2021-07-23 13:00:00,174.55,174.61,174.06,174.13,34819.0,166.4133,166.4705,165.9461,166.0129,34819.0
2021-07-23 13:05:00,174.2,174.3,174.0,174.07,56268.0,166.0796,166.1749,165.8889,165.9557,56268.0
2021-07-23 13:10:00,174.08,174.11,173.82,173.96,63607.0,165.9652,165.9938,165.7173,165.8508,63607.0
2021-07-23 13:15:00,173.95,174.46,173.87,174.2,98187.0,165.8412,166.3275,165.765,166.0796,98187.0
2021-07-23 13:20:00,174.2,174.2,173.95,174.05,45598.0,166.0796,166.0796,165.8412,165.9366,45598.0
2021-07-23 13:25:00,174.08,174.14,173.87,173.96,54104.0,165.9652,166.0224,165.765,165.8508,54104.0
2021-07-23 13:30:00,173.99,174.24,173.9,174.21,61067.0,165.8794,166.1177,165.7936,166.0891,61067.0
2021-07-23 13:35:00,174.13,174.22,173.96,174.04,68261.0,166.0129,166.0987,165.8508,165.9271,68261.0
2021-07-23 13:40:00,174.04,174.11,173.87,174.11,22078.0,165.9271,165.9938,165.765,165.9938,22078.0
2021-07-23 13:45:00,174.12,174.22,173.98,174.06,42678.0,166.0033,166.0987,165.8699,165.9461,42678.0
2021-07-23 13:50:00,174.1,174.1,173.7,173.71,24434.0,165.9843,165.9843,165.6029,165.6124,24434.0
2021-07-23 13:55:00,173.66,173.88,173.63,173.67,66116.0,165.5648,165.7745,165.5362,165.5743,66116.0
2021-07-23 14:00:00,173.67,174.05,173.62,173.75,55395.0,165.5743,165.9366,165.5266,165.6506,55395.0
2021-07-23 14:05:00,173.78,173.85,173.44,173.47,45253.0,165.6792,165.7459,165.355,165.3836,45253.0
2021-07-23 14:10:00,173.54,173.76,173.5,173.5,48539.0,165.4504,165.6601,165.4122,165.4122,48539.0
2021-07-23 14:15:00,173.46,173.58,173.27,173.45,33590.0,165.3741,165.4885,165.1929,165.3646,33590.0
2021-07-23 14:20:00,173.35,173.46,173.21,173.36,40423.0,165.2692,165.3741,165.1357,165.2788,40423.0
2021-07-23 14:25:00,173.36,173.39,173.17,173.34,40482.0,165.2788,165.3074,165.0976,165.2597,40482.0
2021-07-23 14:30:00,173.34,173.48,173.19,173.39,71141.0,165.2597,165.3932,165.1167,165.3074,71141.0
2021-07-23 14:35:00,173.4,173.98,173.39,173.86,44227.0,165.3169,165.8699,165.3074,165.7554,44227.0
2021-07-23 14:40:00,173.87,173.91,173.59,173.75,48360.0,165.765,165.8031,165.498,165.6506,48360.0
2021-07-23 14:45:00,173.75,173.88,173.57,173.58,33988.0,165.6506,165.7745,165.479,165.4885,33988.0
2021-07-23 14:50:00,173.59,173.68,173.28,173.41,21764.0,165.498,165.5838,165.2025,165.3264,21764.0
2021-07-23 14:55:00,173.41,173.9,173.3,173.9,32321.0,165.3264,165.7936,165.2215,165.7936,32321.0
2021-07-23 15:00:00,173.85,174.17,173.84,174.17,31853.0,165.7459,166.051,165.7364,166.051,31853.0
2021-07-23 15:05:00,174.18,174.21,173.58,173.7,20564.0,166.0605,166.0891,165.4885,165.6029,20564.0
2021-07-23 15:10:00,173.7,173.7,173.34,173.43,20305.0,165.6029,165.6029,165.2597,165.3455,20305.0
2021-07-23 15:15:00,173.42,173.7,173.3,173.6,22019.0,165.336,165.6029,165.2215,165.5076,22019.0
2021-07-23 15:20:00,173.64,173.73,173.3,173.39,25014.0,165.5457,165.6315,165.2215,165.3074,25014.0
2021-07-23 15:25:00,173.33,173.47,173.27,173.35,25815.0,165.2502,165.3836,165.1929,165.2692,25815.0
2021-07-23 15:30:00,173.39,173.69,173.39,173.67,35831.0,165.3074,165.5934,165.3074,165.5743,35831.0
2021-07-23 15:35:00,173.63,174.0,173.6,173.82,51203.0,165.5362,165.8889,165.5076,165.7173,51203.0
2021-07-23 15:40:00,173.8,173.81,173.35,173.35,66533.0,165.6982,165.7078,165.2692,165.2692,66533.0
2021-07-23 15:45:00,173.36,173.42,173.12,173.23,76496.0,165.2788,165.336,165.0499,165.1548,76496.0
2021-07-23 15:50:00,173.23,173.46,172.95,173.13,132650.0,165.1548,165.3741,164.8879,165.0595,132650.0
2021-07-23 15:55:00,173.13,173.22,172.99,173.21,169807.0,165.0595,165.1453,164.926,165.1357,169807.0
2021-07-26 09:30:00,173.25,175.43,173.21,175.13,112396.0,165.1739,167.2523,165.1357,166.9662,112396.0
2021-07-26 09:35:00,175.12,175.22,173.62,173.75,76324.0,166.9567,167.052,165.5266,165.6506,76324.0
2021-07-26 09:40:00,173.75,173.83,173.2,173.65,57536.0,165.6506,165.7268,165.1262,165.5552,57536.0
2021-07-26 09:45:00,173.64,174.24,173.5,174.0,53847.0,165.5457,166.1177,165.4122,165.8889,53847.0
2021-07-26 09:50:00,173.96,174.98,173.84,174.58,46167.0,165.8508,166.8232,165.7364,166.4419,46167.0
2021-07-26 09:55:00,174.6,174.61,174.03,174.13,28316.0,166.4609,166.4705,165.9175,166.0129,28316.0
2021-07-26 10:00:00,174.13,174.24,173.92,174.02,25775.0,166.0129,166.1177,165.8126,165.908,25775.0
2021-07-26 10:05:00,174.02,174.26,173.95,174.01,29786.0,165.908,166.1368,165.8412,165.8985,29786.0
2021-07-26 10:10:00,173.95,174.11,173.51,173.57,28040.0,165.8412,165.9938,165.4218,165.479,28040.0
2021-07-26 10:15:00,173.61,173.77,173.42,173.73,19903.0,165.5171,165.6696,165.336,165.6315,19903.0
2021-07-26 10:20:00,173.78,173.92,173.41,173.56,18063.0,165.6792,165.8126,165.3264,165.4694,18063.0
2021-07-26 10:25:00,173.51,173.51,172.81,172.87,19731.0,165.4218,165.4218,164.7544,164.8116,19731.0
2021-07-26 10:30:00,172.91,172.95,172.43,172.68,22164.0,164.8497,164.8879,164.3921,164.6305,22164.0
2021-07-26 10:35:00,172.72,172.76,172.3,172.43,16719.0,164.6686,164.7067,164.2682,164.3921,16719.0
2021-07-26 10:40:00,172.34,172.96,172.34,172.81,14067.0,164.3063,164.8974,164.3063,164.7544,14067.0
2021-07-26 10:45:00,172.82,173.17,172.75,172.84,22523.0,164.7639,165.0976,164.6972,164.783,22523.0
2021-07-26 10:50:00,172.8,172.92,172.6,172.86,34684.0,164.7449,164.8593,164.5542,164.8021,34684.0
2021-07-26 10:55:00,172.83,172.89,172.6,172.61,32889.0,164.7735,164.8307,164.5542,164.5637,32889.0
2021-07-26 11:00:00,172.59,172.66,172.38,172.55,20819.0,164.5446,164.6114,164.3444,164.5065,20819.0
2021-07-26 11:05:00,172.54,172.88,172.49,172.72,41024.0,164.497,164.8211,164.4493,164.6686,41024.0
2021-07-26 11:10:00,172.74,172.9,172.62,172.66,13112.0,164.6877,164.8402,164.5732,164.6114,13112.0
2021-07-26 11:15:00,172.63,172.85,172.57,172.79,15762.0,164.5828,164.7925,164.5256,164.7353,15762.0
2021-07-26 11:20:00,172.81,172.84,172.68,172.78,20399.0,164.7544,164.783,164.6305,164.7258,20399.0
2021-07-26 11:25:00,172.74,173.0,172.73,173.0,24657.0,164.6877,164.9355,164.6781,164.9355,24657.0
2021-07-26 11:30:00,173.02,173.31,173.0,173.05,22159.0,164.9546,165.2311,164.9355,164.9832,22159.0
2021-07-26 11:35:00,173.05,173.1,172.99,172.99,15306.0,164.9832,165.0309,164.926,164.926,15306.0
2021-07-26 11:40:00,173.0,173.15,172.93,172.94,22364.0,164.9355,165.0785,164.8688,164.8783,22364.0
2021-07-26 11:45:00,172.98,173.15,172.98,173.02,14400.0,164.9165,165.0785,164.9165,164.9546,14400.0
2021-07-26 11:50:00,173.03,173.08,172.86,172.88,11367.0,164.9641,165.0118,164.8021,164.8211,11367.0
2021-07-26 11:55:00,172.94,173.0,172.82,172.92,8128.0,164.8783,164.9355,164.7639,164.8593,8128.0
2021-07-26 12:00:00,172.87,172.93,172.76,172.93,8349.0,164.8116,164.8688,164.7067,164.8688,8349.0
2021-07-26 12:05:00,172.85,172.92,172.77,172.87,9296.0,164.7925,164.8593,164.7163,164.8116,9296.0
2021-07-26 12:10:00,172.86,173.11,172.86,173.02,11752.0,164.8021,165.0404,164.8021,164.9546,11752.0
2021-07-26 12:15:00,173.01,173.06,172.84,173.06,9980.0,164.9451,164.9927,164.783,164.9927,9980.0
2021-07-26 12:20:00,173.07,173.23,173.01,173.07,36945.0,165.0023,165.1548,164.9451,165.0023,36945.0
2021-07-26 12:25:00,173.15,173.16,173.0,173.02,15437.0,165.0785,165.0881,164.9355,164.9546,15437.0
2021-07-26 12:30:00,173.04,173.12,172.88,173.01,6814.0,164.9737,165.0499,164.8211,164.9451,6814.0
2021-07-26 12:35:00,173.07,173.32,173.06,173.22,11413.0,165.0023,165.2406,164.9927,165.1453,11413.0
2021-07-26 12:40:00,173.25,173.37,173.25,173.26,12541.0,165.1739,165.2883,165.1739,165.1834,12541.0
2021-07-26 12:45:00,173.3,173.44,173.2,173.4,9141.0,165.2215,165.355,165.1262,165.3169,9141.0
2021-07-26 12:50:00,173.43,173.53,173.28,173.33,12006.0,165.3455,165.4408,165.2025,165.2502,12006.0
2021-07-26 12:55:00,173.31,173.37,173.08,173.27,7996.0,165.2311,165.2883,165.0118,165.1929,7996.0
2021-07-26 13:00:00,173.25,173.26,173.11,173.14,7368.0,165.1739,165.1834,165.0404,165.069,7368.0
2021-07-26 13:05:00,173.17,173.3,173.07,173.26,6402.0,165.0976,165.2215,165.0023,165.1834,6402.0
2021-07-26 13:10:00,173.22,173.22,173.04,173.09,5598.0,165.1453,165.1453,164.9737,165.0213,5598.0
2021-07-26 13:15:00,173.07,173.14,172.98,173.03,13121.0,165.0023,165.069,164.9165,164.9641,13121.0
2021-07-26 13:20:00,173.02,173.04,172.9,173.0,12997.0,164.9546,164.9737,164.8402,164.9355,12997.0
2021-07-26 13:25:00,173.01,173.04,172.94,172.95,10039.0,164.9451,164.9737,164.8783,164.8879,10039.0
2021-07-26 13:30:00,172.95,172.97,172.75,172.75,12289.0,164.8879,164.9069,164.6972,164.6972,12289.0
2021-07-26 13:35:00,172.74,172.75,172.55,172.56,16282.0,164.6877,164.6972,164.5065,164.516,16282.0
2021-07-26 13:40:00,172.55,172.79,172.55,172.79,10137.0,164.5065,164.7353,164.5065,164.7353,10137.0
2021-07-26 13:45:00,172.77,172.87,172.65,172.84,11136.0,164.7163,164.8116,164.6018,164.783,11136.0
2021-07-26 13:50:00,172.87,172.92,172.7,172.79,10395.0,164.8116,164.8593,164.6495,164.7353,10395.0
2021-07-26 13:55:00,172.81,173.03,172.81,173.03,8922.0,164.7544,164.9641,164.7544,164.9641,8922.0
2021-07-26 14:00:00,173.01,173.01,172.92,172.99,10399.0,164.9451,164.9451,164.8593,164.926,10399.0
2021-07-26 14:05:00,172.98,173.12,172.93,172.98,15859.0,164.9165,165.0499,164.8688,164.9165,15859.0
2021-07-26 14:10:00,172.99,173.01,172.89,172.9,13937.0,164.926,164.9451,164.8307,164.8402,13937.0
2021-07-26 14:15:00,172.91,172.93,172.85,172.91,12676.0,164.8497,164.8688,164.7925,164.8497,12676.0
2021-07-26 14:20:00,172.89,172.95,172.85,172.87,10986.0,164.8307,164.8879,164.7925,164.8116,10986.0
2021-07-26 14:25:00,172.87,172.88,172.78,172.88,13436.0,164.8116,164.8211,164.7258,164.8211,13436.0
2021-07-26 14:30:00,172.86,172.87,172.7,172.72,13674.0,164.8021,164.8116,164.6495,164.6686,13674.0
2021-07-26 14:35:00,172.71,172.83,172.63,172.81,11072.0,164.6591,164.7735,164.5828,164.7544,11072.0
2021-07-26 14:40:00,172.86,172.9,172.78,172.8,6407.0,164.8021,164.8402,164.7258,164.7449,6407.0
2021-07-26 14:45:00,172.82,172.85,172.72,172.76,11406.0,164.7639,164.7925,164.6686,164.7067,11406.0
2021-07-26 14:50:00,172.76,172.87,172.69,172.75,13872.0,164.7067,164.8116,164.64,164.6972,13872.0
2021-07-26 14:55:00,172.75,172.8,172.62,172.66,9746.0,164.6972,164.7449,164.5732,164.6114,9746.0
2021-07-26 15:00:00,172.69,172.7,172.54,172.66,16736.0,164.64,164.6495,164.497,164.6114,16736.0
2021-07-26 15:05:00,172.68,172.79,172.66,172.75,19854.0,164.6305,164.7353,164.6114,164.6972,19854.0
2021-07-26 15:10:00,172.72,172.74,172.67,172.67,18644.0,164.6686,164.6877,164.6209,164.6209,18644.0
2021-07-26 15:15:00,172.65,172.71,172.59,172.69,20579.0,164.6018,164.6591,164.5446,164.64,20579.0
2021-07-26 15:20:00,172.69,172.77,172.68,172.74,22779.0,164.64,164.7163,164.6305,164.6877,22779.0
2021-07-26 15:25:00,172.75,172.78,172.65,172.78,26534.0,164.6972,164.7258,164.6018,164.7258,26534.0
2021-07-26 15:30:00,172.78,172.87,172.72,172.87,37023.0,164.7258,164.8116,164.6686,164.8116,37023.0
2021-07-26 15:35:00,172.87,172.92,172.75,172.82,41058.0,164.8116,164.8593,164.6972,164.7639,41058.0
2021-07-26 15:40:00,172.83,172.84,172.68,172.72,36589.0,164.7735,164.783,164.6305,164.6686,36589.0
2021-07-26 15:45:00,172.72,172.89,172.67,172.83,36745.0,164.6686,164.8307,164.6209,164.7735,36745.0
2021-07-26 15:50:00,172.81,172.97,172.66,172.83,72156.0,164.7544,164.9069,164.6114,164.7735,72156.0
2021-07-26 15:55:00,172.87,172.87,172.55,172.61,193860.0,164.8116,164.8116,164.5065,164.5637,193860.0
2021-07-27 09:30:00,170.46,171.82,169.96,171.78,147528.0,162.5139,163.8105,162.0372,163.7724,147528.0
2021-07-27 09:35:00,171.78,172.0,171.05,171.56,56539.0,163.7724,163.9821,163.0764,163.5627,56539.0
2021-07-27 09:40:00,171.56,171.76,171.12,171.54,43741.0,163.5627,163.7533,163.1432,163.5436,43741.0
2021-07-27 09:45:00,171.59,172.64,171.59,172.56,68558.0,163.5913,164.5923,163.5913,164.516,68558.0
2021-07-27 09:50:00,172.53,173.16,172.47,173.03,103975.0,164.4874,165.0881,164.4302,164.9641,103975.0
2021-07-27 09:55:00,173.01,173.33,172.77,172.91,86499.0,164.9451,165.2502,164.7163,164.8497,86499.0
2021-07-27 10:00:00,172.92,173.47,172.92,173.11,104111.0,164.8593,165.3836,164.8593,165.0404,104111.0
2021-07-27 10:05:00,173.11,173.6,173.02,173.53,43244.0,165.0404,165.5076,164.9546,165.4408,43244.0
2021-07-27 10:10:00,173.5,173.5,173.06,173.27,47625.0,165.4122,165.4122,164.9927,165.1929,47625.0
2021-07-27 10:15:00,173.27,173.71,173.25,173.45,92083.0,165.1929,165.6124,165.1739,165.3646,92083.0
2021-07-27 10:20:00,173.46,174.03,173.44,174.02,109511.0,165.3741,165.9175,165.355,165.908,109511.0
2021-07-27 10:25:00,174.05,174.46,173.85,174.3,47544.0,165.9366,166.3275,165.7459,166.1749,47544.0
2021-07-27 10:30:00,174.26,174.99,174.23,174.8,117836.0,166.1368,166.8328,166.1082,166.6516,117836.0
2021-07-27 10:35:00,174.8,175.12,174.78,175.03,70277.0,166.6516,166.9567,166.6326,166.8709,70277.0
2021-07-27 10:40:00,175.01,175.01,173.9,173.9,114343.0,166.8518,166.8518,165.7936,165.7936,114343.0
2021-07-27 10:45:00,173.86,174.51,173.86,174.51,35863.0,165.7554,166.3751,165.7554,166.3751,35863.0
2021-07-27 10:50:00,174.5,174.91,174.15,174.62,45790.0,166.3656,166.7565,166.0319,166.48,45790.0
2021-07-27 10:55:00,174.64,175.04,174.61,174.85,40272.0,166.4991,166.8804,166.4705,166.6993,40272.0
2021-07-27 11:00:00,174.77,175.11,174.73,174.8,40592.0,166.623,166.9472,166.5849,166.6516,40592.0
2021-07-27 11:05:00,174.75,175.08,174.7,174.83,21814.0,166.604,166.9186,166.5563,166.6802,21814.0
2021-07-27 11:10:00,174.83,174.98,174.67,174.7,27418.0,166.6802,166.8232,166.5277,166.5563,27418.0
2021-07-27 11:15:00,174.7,174.74,174.29,174.34,30344.0,166.5563,166.5944,166.1654,166.2131,30344.0
2021-07-27 11:20:00,174.34,174.56,173.98,174.04,26395.0,166.2131,166.4228,165.8699,165.9271,26395.0
2021-07-27 11:25:00,174.07,174.19,173.83,173.95,28965.0,165.9557,166.0701,165.7268,165.8412,28965.0
2021-07-27 11:30:00,173.97,173.97,173.25,173.52,39588.0,165.8603,165.8603,165.1739,165.4313,39588.0
2021-07-27 11:35:00,173.5,173.71,173.23,173.3,41738.0,165.4122,165.6124,165.1548,165.2215,41738.0
2021-07-27 11:40:00,173.33,173.72,173.14,173.65,23869.0,165.2502,165.622,165.069,165.5552,23869.0
2021-07-27 11:45:00,173.61,173.78,173.48,173.71,31892.0,165.5171,165.6792,165.3932,165.6124,31892.0
2021-07-27 11:50:00,173.76,174.05,173.75,173.95,22257.0,165.6601,165.9366,165.6506,165.8412,22257.0
2021-07-27 11:55:00,173.94,174.1,173.9,174.01,31966.0,165.8317,165.9843,165.7936,165.8985,31966.0
2021-07-27 12:00:00,174.0,174.04,173.59,173.73,31749.0,165.8889,165.9271,165.498,165.6315,31749.0
2021-07-27 12:05:00,173.73,173.73,173.29,173.43,31035.0,165.6315,165.6315,165.212,165.3455,31035.0
2021-07-27 12:10:00,173.39,173.39,173.03,173.05,23463.0,165.3074,165.3074,164.9641,164.9832,23463.0
2021-07-27 12:15:00,173.07,173.21,172.93,173.09,18144.0,165.0023,165.1357,164.8688,165.0213,18144.0
2021-07-27 12:20:00,173.06,173.15,172.99,173.01,17430.0,164.9927,165.0785,164.926,164.9451,17430.0
2021-07-27 12:25:00,173.03,173.32,173.01,173.24,21699.0,164.9641,165.2406,164.9451,165.1643,21699.0
2021-07-27 12:30:00,173.22,173.23,173.08,173.13,19276.0,165.1453,165.1548,165.0118,165.0595,19276.0
2021-07-27 12:35:00,173.14,173.44,173.06,173.26,22054.0,165.069,165.355,164.9927,165.1834,22054.0
2021-07-27 12:40:00,173.24,173.44,173.08,173.25,41608.0,165.1643,165.355,165.0118,165.1739,41608.0
2021-07-27 12:45:00,173.26,173.37,173.18,173.19,30416.0,165.1834,165.2883,165.1071,165.1167,30416.0
2021-07-27 12:50:00,173.22,173.44,173.21,173.26,24349.0,165.1453,165.355,165.1357,165.1834,24349.0
2021-07-27 12:55:00,173.26,173.53,173.14,173.39,18251.0,165.1834,165.4408,165.069,165.3074,18251.0
2021-07-27 13:00:00,173.42,173.71,173.39,173.66,20077.0,165.336,165.6124,165.3074,165.5648,20077.0
2021-07-27 13:05:00,173.67,173.97,173.56,173.91,18600.0,165.5743,165.8603,165.4694,165.8031,18600.0
2021-07-27 13:10:00,173.91,173.92,173.55,173.68,20538.0,165.8031,165.8126,165.4599,165.5838,20538.0
2021-07-27 13:15:00,173.65,173.74,173.43,173.61,17098.0,165.5552,165.641,165.3455,165.5171,17098.0
2021-07-27 13:20:00,173.63,173.63,173.25,173.31,17168.0,165.5362,165.5362,165.1739,165.2311,17168.0
2021-07-27 13:25:00,173.31,173.31,173.16,173.27,13486.0,165.2311,165.2311,165.0881,165.1929,13486.0
2021-07-27 13:30:00,173.27,173.32,172.99,173.09,20253.0,165.1929,165.2406,164.926,165.0213,20253.0
2021-07-27 13:35:00,173.08,173.38,173.04,173.38,17740.0,165.0118,165.2978,164.9737,165.2978,17740.0
2021-07-27 13:40:00,173.4,173.48,173.3,173.41,14810.0,165.3169,165.3932,165.2215,165.3264,14810.0
2021-07-27 13:45:00,173.41,173.64,173.35,173.54,18950.0,165.3264,165.5457,165.2692,165.4504,18950.0
2021-07-27 13:50:00,173.53,173.6,173.3,173.3,21444.0,165.4408,165.5076,165.2215,165.2215,21444.0
2021-07-27 13:55:00,173.31,173.31,172.88,172.88,26184.0,165.2311,165.2311,164.8211,164.8211,26184.0
2021-07-27 14:00:00,172.85,172.96,172.75,172.9,23761.0,164.7925,164.8974,164.6972,164.8402,23761.0
2021-07-27 14:05:00,172.92,173.01,172.8,172.99,14543.0,164.8593,164.9451,164.7449,164.926,14543.0
2021-07-27 14:10:00,173.0,173.25,172.92,173.24,18872.0,164.9355,165.1739,164.8593,165.1643,18872.0
2021-07-27 14:15:00,173.26,173.28,173.16,173.25,27358.0,165.1834,165.2025,165.0881,165.1739,27358.0
2021-07-27 14:20:00,173.25,173.41,173.22,173.27,23224.0,165.1739,165.3264,165.1453,165.1929,23224.0
2021-07-27 14:25:00,173.31,173.41,173.25,173.31,20315.0,165.2311,165.3264,165.1739,165.2311,20315.0
2021-07-27 14:30:00,173.3,173.35,173.17,173.17,18107.0,165.2215,165.2692,165.0976,165.0976,18107.0
2021-07-27 14:35:00,173.15,173.31,173.15,173.22,15339.0,165.0785,165.2311,165.0785,165.1453,15339.0
2021-07-27 14:40:00,173.26,173.3,172.96,173.04,21253.0,165.1834,165.2215,164.8974,164.9737,21253.0
2021-07-27 14:45:00,173.07,173.29,173.07,173.18,15146.0,165.0023,165.212,165.0023,165.1071,15146.0
2021-07-27 14:50:00,173.16,173.19,172.86,172.88,17886.0,165.0881,165.1167,164.8021,164.8211,17886.0
2021-07-27 14:55:00,172.86,173.1,172.84,173.07,18983.0,164.8021,165.0309,164.783,165.0023,18983.0
2021-07-27 15:00:00,173.08,173.27,173.07,173.18,29517.0,165.0118,165.1929,165.0023,165.1071,29517.0
2021-07-27 15:05:00,173.18,173.26,173.13,173.22,26988.0,165.1071,165.1834,165.0595,165.1453,26988.0
2021-07-27 15:10:00,173.21,173.21,172.94,172.94,25573.0,165.1357,165.1357,164.8783,164.8783,25573.0
2021-07-27 15:15:00,172.95,173.06,172.84,172.88,34239.0,164.8879,164.9927,164.783,164.8211,34239.0
2021-07-27 15:20:00,172.88,172.93,172.74,172.79,31425.0,164.8211,164.8688,164.6877,164.7353,31425.0
2021-07-27 15:25:00,172.85,172.91,172.69,172.78,37343.0,164.7925,164.8497,164.64,164.7258,37343.0
2021-07-27 15:30:00,172.78,172.79,172.55,172.62,55666.0,164.7258,164.7353,164.5065,164.5732,55666.0
2021-07-27 15:35:00,172.6,172.63,172.47,172.54,43696.0,164.5542,164.5828,164.4302,164.497,43696.0
2021-07-27 15:40:00,172.53,172.81,172.49,172.79,56678.0,164.4874,164.7544,164.4493,164.7353,56678.0
2021-07-27 15:45:00,172.8,172.86,172.59,172.62,69307.0,164.7449,164.8021,164.5446,164.5732,69307.0
2021-07-27 15:50:00,172.63,173.0,172.63,172.78,114970.0,164.5828,164.9355,164.5828,164.7258,114970.0
2021-07-27 15:55:00,172.78,172.96,172.73,172.96,150375.0,164.7258,164.8974,164.6781,164.8974,150375.0
2021-07-28 09:30:00,173.0,173.45,172.6,172.6,83139.0,164.9355,165.3646,164.5542,164.5542,83139.0
2021-07-28 09:35:00,172.64,172.65,171.8,172.39,88556.0,164.5923,164.6018,163.7915,164.354,88556.0
2021-07-28 09:40:00,172.36,172.62,171.51,171.68,62277.0,164.3254,164.5732,163.515,163.6771,62277.0
2021-07-28 09:45:00,171.63,172.23,171.5,172.03,36190.0,163.6294,164.2014,163.5055,164.0108,36190.0
2021-07-28 09:50:00,172.03,172.12,171.19,171.19,39317.0,164.0108,164.0966,163.2099,163.2099,39317.0
2021-07-28 09:55:00,171.19,171.3,170.7,170.9,45594.0,163.2099,163.3148,162.7427,162.9334,45594.0
2021-07-28 10:00:00,170.82,170.85,170.11,170.24,47037.0,162.8572,162.8858,162.1803,162.3042,47037.0
2021-07-28 10:05:00,170.19,170.74,170.16,170.43,38444.0,162.2565,162.7809,162.2279,162.4853,38444.0
2021-07-28 10:10:00,170.47,170.5,169.84,169.91,62342.0,162.5235,162.5521,161.9228,161.9896,62342.0
2021-07-28 10:15:00,169.9,170.1,169.71,169.71,96286.0,161.98,162.1707,161.7989,161.7989,96286.0
2021-07-28 10:20:00,169.74,170.48,169.74,170.41,42226.0,161.8275,162.533,161.8275,162.4663,42226.0
2021-07-28 10:25:00,170.46,170.52,170.17,170.41,37577.0,162.5139,162.5711,162.2375,162.4663,37577.0
2021-07-28 10:30:00,170.42,170.61,170.19,170.42,36157.0,162.4758,162.6569,162.2565,162.4758,36157.0
2021-07-28 10:35:00,170.42,170.61,170.39,170.47,27176.0,162.4758,162.6569,162.4472,162.5235,27176.0
2021-07-28 10:40:00,170.47,170.63,170.38,170.47,28743.0,162.5235,162.676,162.4377,162.5235,28743.0
2021-07-28 10:45:00,170.54,170.73,170.52,170.55,19262.0,162.5902,162.7714,162.5711,162.5997,19262.0
2021-07-28 10:50:00,170.6,170.67,170.42,170.49,35029.0,162.6474,162.7141,162.4758,162.5425,35029.0
2021-07-28 10:55:00,170.49,170.84,170.35,170.81,27854.0,162.5425,162.8762,162.4091,162.8476,27854.0
2021-07-28 11:00:00,170.76,170.86,170.47,170.64,26965.0,162.8,162.8953,162.5235,162.6855,26965.0
2021-07-28 11:05:00,170.62,170.64,170.37,170.39,19809.0,162.6665,162.6855,162.4281,162.4472,19809.0
2021-07-28 11:10:00,170.41,170.55,170.31,170.42,28900.0,162.4663,162.5997,162.3709,162.4758,28900.0
2021-07-28 11:15:00,170.41,170.68,170.28,170.45,65141.0,162.4663,162.7237,162.3423,162.5044,65141.0
2021-07-28 11:20:00,170.45,170.62,170.36,170.48,32149.0,162.5044,162.6665,162.4186,162.533,32149.0
2021-07-28 11:25:00,170.48,170.65,170.35,170.62,38959.0,162.533,162.6951,162.4091,162.6665,38959.0
2021-07-28 11:30:00,170.62,170.93,170.44,170.45,30523.0,162.6665,162.962,162.4949,162.5044,30523.0
2021-07-28 11:35:00,170.42,170.72,170.23,170.71,41185.0,162.4758,162.7618,162.2947,162.7523,41185.0
2021-07-28 11:40:00,170.7,170.7,170.53,170.56,26412.0,162.7427,162.7427,162.5807,162.6093,26412.0
2021-07-28 11:45:00,170.56,170.6,170.42,170.57,34518.0,162.6093,162.6474,162.4758,162.6188,34518.0
2021-07-28 11:50:00,170.6,170.94,170.6,170.86,33477.0,162.6474,162.9716,162.6474,162.8953,33477.0
2021-07-28 11:55:00,170.86,170.87,170.49,170.61,29495.0,162.8953,162.9048,162.5425,162.6569,29495.0
2021-07-28 12:00:00,170.65,170.69,170.4,170.47,19656.0,162.6951,162.7332,162.4567,162.5235,19656.0
2021-07-28 12:05:00,170.49,170.53,170.4,170.46,24850.0,162.5425,162.5807,162.4567,162.5139,24850.0
2021-07-28 12:10:00,170.46,170.64,170.43,170.53,40730.0,162.5139,162.6855,162.4853,162.5807,40730.0
2021-07-28 12:15:00,170.54,170.65,170.39,170.61,27546.0,162.5902,162.6951,162.4472,162.6569,27546.0
2021-07-28 12:20:00,170.63,170.64,170.52,170.61,19243.0,162.676,162.6855,162.5711,162.6569,19243.0
2021-07-28 12:25:00,170.62,170.63,170.21,170.21,11428.0,162.6665,162.676,162.2756,162.2756,11428.0
2021-07-28 12:30:00,170.2,170.33,170.2,170.24,19312.0,162.2661,162.39,162.2661,162.3042,19312.0
2021-07-28 12:35:00,170.28,170.3,170.13,170.3,36018.0,162.3423,162.3614,162.1993,162.3614,36018.0
2021-07-28 12:40:00,170.3,170.3,170.11,170.15,24739.0,162.3614,162.3614,162.1803,162.2184,24739.0
2021-07-28 12:45:00,170.15,170.35,170.12,170.31,15123.0,162.2184,162.4091,162.1898,162.3709,15123.0
2021-07-28 12:50:00,170.33,170.55,170.32,170.49,15181.0,162.39,162.5997,162.3805,162.5425,15181.0
2021-07-28 12:55:00,170.48,170.51,170.19,170.29,13251.0,162.533,162.5616,162.2565,162.3519,13251.0
2021-07-28 13:00:00,170.28,170.3,170.2,170.22,14495.0,162.3423,162.3614,162.2661,162.2851,14495.0
2021-07-28 13:05:00,170.22,170.26,170.11,170.25,30456.0,162.2851,162.3233,162.1803,162.3137,30456.0
2021-07-28 13:10:00,170.24,170.37,170.24,170.36,18407.0,162.3042,162.4281,162.3042,162.4186,18407.0
2021-07-28 13:15:00,170.34,170.51,170.28,170.5,18995.0,162.3995,162.5616,162.3423,162.5521,18995.0
2021-07-28 13:20:00,170.51,170.53,170.41,170.46,13457.0,162.5616,162.5807,162.4663,162.5139,13457.0
2021-07-28 13:25:00,170.46,170.54,170.31,170.42,18073.0,162.5139,162.5902,162.3709,162.4758,18073.0
2021-07-28 13:30:00,170.43,170.63,170.4,170.44,17189.0,162.4853,162.676,162.4567,162.4949,17189.0
2021-07-28 13:35:00,170.46,170.59,170.46,170.48,20901.0,162.5139,162.6379,162.5139,162.533,20901.0
2021-07-28 13:40:00,170.46,170.46,170.19,170.22,20626.0,162.5139,162.5139,162.2565,162.2851,20626.0
2021-07-28 13:45:00,170.21,170.29,170.1,170.28,21792.0,162.2756,162.3519,162.1707,162.3423,21792.0
2021-07-28 13:50:00,170.25,170.44,170.23,170.38,20892.0,162.3137,162.4949,162.2947,162.4377,20892.0
2021-07-28 13:55:00,170.37,170.38,170.16,170.22,15920.0,162.4281,162.4377,162.2279,162.2851,15920.0
2021-07-28 14:00:00,170.18,170.87,170.12,170.78,70981.0,162.247,162.9048,162.1898,162.819,70981.0
2021-07-28 14:05:00,170.75,170.79,170.46,170.59,35969.0,162.7904,162.8286,162.5139,162.6379,35969.0
2021-07-28 14:10:00,170.6,170.6,170.38,170.43,22318.0,162.6474,162.6474,162.4377,162.4853,22318.0
2021-07-28 14:15:00,170.4,170.58,170.38,170.5,18945.0,162.4567,162.6283,162.4377,162.5521,18945.0
2021-07-28 14:20:00,170.46,170.63,170.45,170.5,22891.0,162.5139,162.676,162.5044,162.5521,22891.0
2021-07-28 14:25:00,170.5,170.65,170.49,170.63,22337.0,162.5521,162.6951,162.5425,162.676,22337.0
2021-07-28 14:30:00,170.64,170.82,170.59,170.81,27370.0,162.6855,162.8572,162.6379,162.8476,27370.0
2021-07-28 14:35:00,170.82,170.85,170.57,170.57,30906.0,162.8572,162.8858,162.6188,162.6188,30906.0
2021-07-28 14:40:00,170.62,170.79,170.54,170.7,34629.0,162.6665,162.8286,162.5902,162.7427,34629.0
2021-07-28 14:45:00,170.72,171.03,170.7,170.95,30344.0,162.7618,163.0574,162.7427,162.9811,30344.0
2021-07-28 14:50:00,171.0,171.2,170.81,170.86,27623.0,163.0288,163.2194,162.8476,162.8953,27623.0
2021-07-28 14:55:00,170.86,171.04,170.84,170.92,20043.0,162.8953,163.0669,162.8762,162.9525,20043.0
2021-07-28 15:00:00,170.96,171.02,170.81,170.99,35540.0,162.9906,163.0478,162.8476,163.0192,35540.0
2021-07-28 15:05:00,170.99,171.01,170.6,170.68,28442.0,163.0192,163.0383,162.6474,162.7237,28442.0
2021-07-28 15:10:00,170.67,170.75,170.54,170.61,30470.0,162.7141,162.7904,162.5902,162.6569,30470.0
2021-07-28 15:15:00,170.6,170.65,170.46,170.56,27297.0,162.6474,162.6951,162.5139,162.6093,27297.0
2021-07-28 15:20:00,170.56,170.6,170.31,170.33,20394.0,162.6093,162.6474,162.3709,162.39,20394.0
2021-07-28 15:25:00,170.33,170.61,170.33,170.5,39574.0,162.39,162.6569,162.39,162.5521,39574.0
2021-07-28 15:30:00,170.49,170.67,170.44,170.6,61497.0,162.5425,162.7141,162.4949,162.6474,61497.0
2021-07-28 15:35:00,170.58,170.64,170.4,170.43,64430.0,162.6283,162.6855,162.4567,162.4853,64430.0
2021-07-28 15:40:00,170.43,170.43,170.19,170.37,75187.0,162.4853,162.4853,162.2565,162.4281,75187.0
2021-07-28 15:45:00,170.37,170.4,170.09,170.1,77333.0,162.4281,162.4567,162.1612,162.1707,77333.0
2021-07-28 15:50:00,170.1,170.3,169.87,170.09,147694.0,162.1707,162.3614,161.9514,162.1612,147694.0
2021-07-28 15:55:00,170.09,170.12,169.88,170.02,209033.0,162.1612,162.1898,161.961,162.0944,209033.0
2021-07-29 09:30:00,171.21,172.29,171.2,171.62,98014.0,163.229,164.2586,163.2194,163.6199,98014.0
2021-07-29 09:35:00,171.68,172.05,171.67,171.96,40627.0,163.6771,164.0298,163.6675,163.944,40627.0
2021-07-29 09:40:00,171.93,172.39,171.53,171.72,30648.0,163.9154,164.354,163.5341,163.7152,30648.0
2021-07-29 09:45:00,171.62,171.74,171.33,171.59,24695.0,163.6199,163.7343,163.3434,163.5913,24695.0
2021-07-29 09:50:00,171.69,171.81,171.0,171.55,28208.0,163.6866,163.801,163.0288,163.5531,28208.0
2021-07-29 09:55:00,171.47,171.98,171.47,171.87,34050.0,163.4769,163.9631,163.4769,163.8582,34050.0
2021-07-29 10:00:00,171.81,172.09,171.55,171.89,57819.0,163.801,164.068,163.5531,163.8773,57819.0
2021-07-29 10:05:00,171.93,172.36,171.76,172.34,43883.0,163.9154,164.3254,163.7533,164.3063,43883.0
2021-07-29 10:10:00,172.4,172.7,172.25,172.68,33996.0,164.3635,164.6495,164.2205,164.6305,33996.0
2021-07-29 10:15:00,172.71,172.97,172.62,172.83,36104.0,164.6591,164.9069,164.5732,164.7735,36104.0
2021-07-29 10:20:00,172.79,172.81,172.62,172.66,19898.0,164.7353,164.7544,164.5732,164.6114,19898.0
2021-07-29 10:25:00,172.67,172.78,172.29,172.41,30298.0,164.6209,164.7258,164.2586,164.373,30298.0
2021-07-29 10:30:00,172.4,172.54,172.16,172.36,21789.0,164.3635,164.497,164.1347,164.3254,21789.0
2021-07-29 10:35:00,172.4,172.86,172.36,172.84,42832.0,164.3635,164.8021,164.3254,164.783,42832.0
2021-07-29 10:40:00,172.89,173.03,172.75,173.0,34836.0,164.8307,164.9641,164.6972,164.9355,34836.0
2021-07-29 10:45:00,172.93,173.19,172.83,172.92,31289.0,164.8688,165.1167,164.7735,164.8593,31289.0
2021-07-29 10:50:00,172.92,173.17,172.78,172.97,24570.0,164.8593,165.0976,164.7258,164.9069,24570.0
2021-07-29 10:55:00,173.04,173.27,172.8,173.24,26441.0,164.9737,165.1929,164.7449,165.1643,26441.0
2021-07-29 11:00:00,173.24,173.35,172.99,173.31,48959.0,165.1643,165.2692,164.926,165.2311,48959.0
2021-07-29 11:05:00,173.29,173.34,172.97,173.2,22399.0,165.212,165.2597,164.9069,165.1262,22399.0
2021-07-29 11:10:00,173.19,173.21,172.86,172.94,17322.0,165.1167,165.1357,164.8021,164.8783,17322.0
2021-07-29 11:15:00,172.94,173.09,172.85,172.86,20784.0,164.8783,165.0213,164.7925,164.8021,20784.0
2021-07-29 11:20:00,172.81,172.89,172.7,172.8,21135.0,164.7544,164.8307,164.6495,164.7449,21135.0
2021-07-29 11:25:00,172.75,172.77,172.62,172.69,18672.0,164.6972,164.7163,164.5732,164.64,18672.0
2021-07-29 11:30:00,172.73,172.91,172.66,172.78,37421.0,164.6781,164.8497,164.6114,164.7258,37421.0
2021-07-29 11:35:00,172.8,172.96,172.76,172.94,17770.0,164.7449,164.8974,164.7067,164.8783,17770.0
2021-07-29 11:40:00,172.94,173.04,172.8,173.01,15347.0,164.8783,164.9737,164.7449,164.9451,15347.0
2021-07-29 11:45:00,173.01,173.06,172.97,173.03,43344.0,164.9451,164.9927,164.9069,164.9641,43344.0
2021-07-29 11:50:00,173.03,173.04,172.78,172.89,45459.0,164.9641,164.9737,164.7258,164.8307,45459.0
2021-07-29 11:55:00,172.89,173.1,172.81,172.93,28704.0,164.8307,165.0309,164.7544,164.8688,28704.0
2021-07-29 12:00:00,172.95,172.98,172.74,172.91,26088.0,164.8879,164.9165,164.6877,164.8497,26088.0
2021-07-29 12:05:00,172.88,173.23,172.88,173.21,83853.0,164.8211,165.1548,164.8211,165.1357,83853.0
2021-07-29 12:10:00,173.21,173.21,172.97,173.0,39306.0,165.1357,165.1357,164.9069,164.9355,39306.0
2021-07-29 12:15:00,173.0,173.13,172.89,173.12,15758.0,164.9355,165.0595,164.8307,165.0499,15758.0
2021-07-29 12:20:00,173.13,173.16,173.05,173.12,19737.0,165.0595,165.0881,164.9832,165.0499,19737.0
2021-07-29 12:25:00,173.14,173.17,173.06,173.17,22207.0,165.069,165.0976,164.9927,165.0976,22207.0
2021-07-29 12:30:00,173.15,173.29,173.11,173.14,27876.0,165.0785,165.212,165.0404,165.069,27876.0
2021-07-29 12:35:00,173.13,173.38,173.04,173.33,28259.0,165.0595,165.2978,164.9737,165.2502,28259.0
2021-07-29 12:40:00,173.31,173.5,173.2,173.4,20299.0,165.2311,165.4122,165.1262,165.3169,20299.0
2021-07-29 12:45:00,173.4,173.4,173.16,173.38,16931.0,165.3169,165.3169,165.0881,165.2978,16931.0
2021-07-29 12:50:00,173.39,173.63,173.37,173.62,32579.0,165.3074,165.5362,165.2883,165.5266,32579.0
2021-07-29 12:55:00,173.61,173.81,173.58,173.8,22162.0,165.5171,165.7078,165.4885,165.6982,22162.0
2021-07-29 13:00:00,173.8,173.82,173.54,173.59,20990.0,165.6982,165.7173,165.4504,165.498,20990.0
2021-07-29 13:05:00,173.58,173.66,173.47,173.47,19348.0,165.4885,165.5648,165.3836,165.3836,19348.0
2021-07-29 13:10:00,173.44,173.52,173.38,173.52,18301.0,165.355,165.4313,165.2978,165.4313,18301.0
2021-07-29 13:15:00,173.53,173.59,173.42,173.57,22151.0,165.4408,165.498,165.336,165.479,22151.0
2021-07-29 13:20:00,173.56,173.57,173.47,173.51,16597.0,165.4694,165.479,165.3836,165.4218,16597.0
2021-07-29 13:25:00,173.45,173.5,173.4,173.46,9744.0,165.3646,165.4122,165.3169,165.3741,9744.0
2021-07-29 13:30:00,173.46,173.46,173.18,173.25,22988.0,165.3741,165.3741,165.1071,165.1739,22988.0
2021-07-29 13:35:00,173.22,173.22,173.07,173.07,17535.0,165.1453,165.1453,165.0023,165.0023,17535.0
2021-07-29 13:40:00,173.07,173.08,172.91,173.01,10117.0,165.0023,165.0118,164.8497,164.9451,10117.0
2021-07-29 13:45:00,173.01,173.15,172.98,173.09,10920.0,164.9451,165.0785,164.9165,165.0213,10920.0
2021-07-29 13:50:00,173.09,173.18,173.0,173.03,12944.0,165.0213,165.1071,164.9355,164.9641,12944.0
2021-07-29 13:55:00,173.03,173.05,172.85,172.93,19388.0,164.9641,164.9832,164.7925,164.8688,19388.0
2021-07-29 14:00:00,172.94,172.97,172.69,172.75,14126.0,164.8783,164.9069,164.64,164.6972,14126.0
2021-07-29 14:05:00,172.77,172.87,172.72,172.79,17565.0,164.7163,164.8116,164.6686,164.7353,17565.0
2021-07-29 14:10:00,172.8,172.82,172.73,172.77,14005.0,164.7449,164.7639,164.6781,164.7163,14005.0
2021-07-29 14:15:00,172.77,172.79,172.64,172.73,17099.0,164.7163,164.7353,164.5923,164.6781,17099.0
2021-07-29 14:20:00,172.73,172.75,172.48,172.52,15338.0,164.6781,164.6972,164.4398,164.4779,15338.0
2021-07-29 14:25:00,172.53,172.65,172.5,172.57,13095.0,164.4874,164.6018,164.4588,164.5256,13095.0
2021-07-29 14:30:00,172.57,172.57,172.43,172.49,10698.0,164.5256,164.5256,164.3921,164.4493,10698.0
2021-07-29 14:35:00,172.49,172.49,172.07,172.15,21605.0,164.4493,164.4493,164.0489,164.1252,21605.0
2021-07-29 14:40:00,172.11,172.31,172.04,172.25,34665.0,164.087,164.2777,164.0203,164.2205,34665.0
2021-07-29 14:45:00,172.24,172.32,172.07,172.13,17919.0,164.211,164.2872,164.0489,164.1061,17919.0
2021-07-29 14:50:00,172.14,172.24,172.04,172.11,30703.0,164.1156,164.211,164.0203,164.087,30703.0
2021-07-29 14:55:00,172.12,172.15,172.05,172.1,18502.0,164.0966,164.1252,164.0298,164.0775,18502.0
2021-07-29 15:00:00,172.1,172.11,171.9,172.02,28077.0,164.0775,164.087,163.8868,164.0012,28077.0
2021-07-29 15:05:00,172.03,172.1,171.9,171.98,27178.0,164.0108,164.0775,163.8868,163.9631,27178.0
2021-07-29 15:10:00,171.98,172.06,171.85,172.0,26503.0,163.9631,164.0394,163.8391,163.9821,26503.0
2021-07-29 15:15:00,172.03,172.05,171.94,171.98,14793.0,164.0108,164.0298,163.9249,163.9631,14793.0
2021-07-29 15:20:00,171.99,172.1,171.96,172.0,41892.0,163.9726,164.0775,163.944,163.9821,41892.0
2021-07-29 15:25:00,172.01,172.29,171.97,172.24,21320.0,163.9917,164.2586,163.9535,164.211,21320.0
2021-07-29 15:30:00,172.23,172.24,172.01,172.04,17469.0,164.2014,164.211,163.9917,164.0203,17469.0
2021-07-29 15:35:00,172.06,172.21,172.0,172.15,13369.0,164.0394,164.1824,163.9821,164.1252,13369.0
2021-07-29 15:40:00,172.15,172.23,172.04,172.2,21090.0,164.1252,164.2014,164.0203,164.1728,21090.0
2021-07-29 15:45:00,172.2,172.2,171.96,172.01,31915.0,164.1728,164.1728,163.944,163.9917,31915.0
2021-07-29 15:50:00,172.02,172.1,171.87,171.99,42852.0,164.0012,164.0775,163.8582,163.9726,42852.0
2021-07-29 15:55:00,171.99,172.03,171.88,171.95,107817.0,163.9726,164.0108,163.8677,163.9345,107817.0
2021-07-30 09:30:00,172.32,172.66,171.73,172.42,64802.0,164.2872,164.6114,163.7247,164.3826,64802.0
2021-07-30 09:35:00,172.51,172.57,171.94,172.15,57866.0,164.4684,164.5256,163.9249,164.1252,57866.0
2021-07-30 09:40:00,172.14,172.68,172.14,172.53,26680.0,164.1156,164.6305,164.1156,164.4874,26680.0
2021-07-30 09:45:00,172.55,172.8,172.15,172.79,25141.0,164.5065,164.7449,164.1252,164.7353,25141.0
2021-07-30 09:50:00,172.8,172.86,172.23,172.63,22261.0,164.7449,164.8021,164.2014,164.5828,22261.0
2021-07-30 09:55:00,172.7,172.71,172.42,172.43,17687.0,164.6495,164.6591,164.3826,164.3921,17687.0
2021-07-30 10:00:00,172.39,172.98,172.31,172.92,27737.0,164.354,164.9165,164.2777,164.8593,27737.0
2021-07-30 10:05:00,172.9,173.2,172.83,173.18,27218.0,164.8402,165.1262,164.7735,165.1071,27218.0
2021-07-30 10:10:00,173.13,173.24,173.0,173.05,22108.0,165.0595,165.1643,164.9355,164.9832,22108.0
2021-07-30 10:15:00,173.01,173.01,172.24,172.33,32098.0,164.9451,164.9451,164.211,164.2968,32098.0
2021-07-30 10:20:00,172.21,172.41,171.87,171.87,27926.0,164.1824,164.373,163.8582,163.8582,27926.0
2021-07-30 10:25:00,171.97,171.97,171.48,171.72,39449.0,163.9535,163.9535,163.4864,163.7152,39449.0
2021-07-30 10:30:00,171.74,172.04,171.64,171.81,33712.0,163.7343,164.0203,163.6389,163.801,33712.0
2021-07-30 10:35:00,171.81,171.83,171.56,171.66,20848.0,163.801,163.8201,163.5627,163.658,20848.0
2021-07-30 10:40:00,171.63,171.76,171.09,171.21,35526.0,163.6294,163.7533,163.1146,163.229,35526.0
2021-07-30 10:45:00,171.32,171.32,170.81,170.89,23746.0,163.3338,163.3338,162.8476,162.9239,23746.0
2021-07-30 10:50:00,170.89,171.02,170.65,170.85,18073.0,162.9239,163.0478,162.6951,162.8858,18073.0
2021-07-30 10:55:00,170.83,171.17,170.73,170.99,26512.0,162.8667,163.1908,162.7714,163.0192,26512.0
2021-07-30 11:00:00,170.97,171.12,170.89,170.99,22090.0,163.0002,163.1432,162.9239,163.0192,22090.0
2021-07-30 11:05:00,170.99,171.19,170.78,171.16,27735.0,163.0192,163.2099,162.819,163.1813,27735.0
2021-07-30 11:10:00,171.16,171.42,171.15,171.24,11879.0,163.1813,163.4292,163.1718,163.2576,11879.0
2021-07-30 11:15:00,171.24,171.27,170.99,170.99,10510.0,163.2576,163.2862,163.0192,163.0192,10510.0
2021-07-30 11:20:00,170.97,171.05,170.86,170.95,11424.0,163.0002,163.0764,162.8953,162.9811,11424.0
2021-07-30 11:25:00,170.94,171.1,170.86,170.88,27991.0,162.9716,163.1241,162.8953,162.9144,27991.0
2021-07-30 11:30:00,170.87,170.97,170.52,170.52,9772.0,162.9048,163.0002,162.5711,162.5711,9772.0
2021-07-30 11:35:00,170.5,170.5,170.18,170.27,18959.0,162.5521,162.5521,162.247,162.3328,18959.0
2021-07-30 11:40:00,170.27,170.57,170.25,170.57,13975.0,162.3328,162.6188,162.3137,162.6188,13975.0
2021-07-30 11:45:00,170.61,170.71,170.32,170.32,15297.0,162.6569,162.7523,162.3805,162.3805,15297.0
2021-07-30 11:50:00,170.35,170.55,170.35,170.49,14951.0,162.4091,162.5997,162.4091,162.5425,14951.0
2021-07-30 11:55:00,170.47,170.6,170.39,170.58,23938.0,162.5235,162.6474,162.4472,162.6283,23938.0
2021-07-30 12:00:00,170.57,170.61,170.29,170.36,18244.0,162.6188,162.6569,162.3519,162.4186,18244.0
2021-07-30 12:05:00,170.31,170.5,170.24,170.44,25508.0,162.3709,162.5521,162.3042,162.4949,25508.0
2021-07-30 12:10:00,170.47,170.74,170.46,170.69,32254.0,162.5235,162.7809,162.5139,162.7332,32254.0
2021-07-30 12:15:00,170.69,170.72,170.56,170.64,16425.0,162.7332,162.7618,162.6093,162.6855,16425.0
2021-07-30 12:20:00,170.67,170.71,170.25,170.29,22326.0,162.7141,162.7523,162.3137,162.3519,22326.0
2021-07-30 12:25:00,170.3,170.42,170.23,170.3,39120.0,162.3614,162.4758,162.2947,162.3614,39120.0
2021-07-30 12:30:00,170.3,170.45,170.28,170.45,13384.0,162.3614,162.5044,162.3423,162.5044,13384.0
2021-07-30 12:35:00,170.45,170.46,170.35,170.42,16820.0,162.5044,162.5139,162.4091,162.4758,16820.0
2021-07-30 12:40:00,170.44,170.61,170.39,170.52,11985.0,162.4949,162.6569,162.4472,162.5711,11985.0
2021-07-30 12:45:00,170.51,170.51,170.4,170.46,13190.0,162.5616,162.5616,162.4567,162.5139,13190.0
2021-07-30 12:50:00,170.49,170.49,170.26,170.28,11630.0,162.5425,162.5425,162.3233,162.3423,11630.0
2021-07-30 12:55:00,170.27,170.29,170.12,170.14,15079.0,162.3328,162.3519,162.1898,162.2089,15079.0
2021-07-30 13:00:00,170.14,170.24,169.81,169.99,31081.0,162.2089,162.3042,161.8942,162.0658,31081.0
2021-07-30 13:05:00,170.0,170.29,170.0,170.24,32928.0,162.0754,162.3519,162.0754,162.3042,32928.0
2021-07-30 13:10:00,170.24,170.54,170.23,170.46,8201.0,162.3042,162.5902,162.2947,162.5139,8201.0
2021-07-30 13:15:00,170.47,170.59,170.47,170.59,13739.0,162.5235,162.6379,162.5235,162.6379,13739.0
2021-07-30 13:20:00,170.58,170.59,170.37,170.49,16794.0,162.6283,162.6379,162.4281,162.5425,16794.0
2021-07-30 13:25:00,170.5,170.63,170.46,170.58,10624.0,162.5521,162.676,162.5139,162.6283,10624.0
2021-07-30 13:30:00,170.57,170.64,170.43,170.61,17449.0,162.6188,162.6855,162.4853,162.6569,17449.0
2021-07-30 13:35:00,170.63,170.69,170.53,170.68,17170.0,162.676,162.7332,162.5807,162.7237,17170.0
2021-07-30 13:40:00,170.68,170.8,170.67,170.74,14507.0,162.7237,162.8381,162.7141,162.7809,14507.0
2021-07-30 13:45:00,170.7,170.73,170.55,170.65,18893.0,162.7427,162.7714,162.5997,162.6951,18893.0
2021-07-30 13:50:00,170.64,170.83,170.64,170.7,16936.0,162.6855,162.8667,162.6855,162.7427,16936.0
2021-07-30 13:55:00,170.71,170.8,170.5,170.6,12961.0,162.7523,162.8381,162.5521,162.6474,12961.0
2021-07-30 14:00:00,170.63,170.63,170.39,170.49,19569.0,162.676,162.676,162.4472,162.5425,19569.0
2021-07-30 14:05:00,170.5,170.65,170.37,170.65,12007.0,162.5521,162.6951,162.4281,162.6951,12007.0
2021-07-30 14:10:00,170.64,170.65,170.5,170.63,9547.0,162.6855,162.6951,162.5521,162.676,9547.0
2021-07-30 14:15:00,170.66,170.69,170.52,170.61,12534.0,162.7046,162.7332,162.5711,162.6569,12534.0
2021-07-30 14:20:00,170.6,170.73,170.42,170.44,22608.0,162.6474,162.7714,162.4758,162.4949,22608.0
2021-07-30 14:25:00,170.48,170.48,170.18,170.24,15817.0,162.533,162.533,162.247,162.3042,15817.0
2021-07-30 14:30:00,170.18,170.22,170.09,170.13,28865.0,162.247,162.2851,162.1612,162.1993,28865.0
2021-07-30 14:35:00,170.17,170.26,170.15,170.2,13969.0,162.2375,162.3233,162.2184,162.2661,13969.0
2021-07-30 14:40:00,170.21,170.35,170.2,170.26,8984.0,162.2756,162.4091,162.2661,162.3233,8984.0
2021-07-30 14:45:00,170.27,170.44,170.27,170.41,9833.0,162.3328,162.4949,162.3328,162.4663,9833.0
2021-07-30 14:50:00,170.44,170.52,170.37,170.51,11791.0,162.4949,162.5711,162.4281,162.5616,11791.0
2021-07-30 14:55:00,170.51,170.61,170.47,170.57,12018.0,162.5616,162.6569,162.5235,162.6188,12018.0
2021-07-30 15:00:00,170.56,170.78,170.55,170.72,12096.0,162.6093,162.819,162.5997,162.7618,12096.0
2021-07-30 15:05:00,170.7,170.75,170.65,170.71,18071.0,162.7427,162.7904,162.6951,162.7523,18071.0
2021-07-30 15:10:00,170.74,170.76,170.63,170.67,18996.0,162.7809,162.8,162.676,162.7141,18996.0
2021-07-30 15:15:00,170.7,170.7,170.52,170.57,15347.0,162.7427,162.7427,162.5711,162.6188,15347.0
2021-07-30 15:20:00,170.54,170.56,170.27,170.27,17018.0,162.5902,162.6093,162.3328,162.3328,17018.0
2021-07-30 15:25:00,170.28,170.47,170.28,170.44,13621.0,162.3423,162.5235,162.3423,162.4949,13621.0
2021-07-30 15:30:00,170.44,170.61,170.33,170.6,28456.0,162.4949,162.6569,162.39,162.6474,28456.0
2021-07-30 15:35:00,170.59,170.65,170.5,170.58,24772.0,162.6379,162.6951,162.5521,162.6283,24772.0
2021-07-30 15:40:00,170.58,170.74,170.33,170.34,45816.0,162.6283,162.7809,162.39,162.3995,45816.0
2021-07-30 15:45:00,170.35,170.56,170.35,170.45,49623.0,162.4091,162.6093,162.4091,162.5044,49623.0
2021-07-30 15:50:00,170.45,170.6,170.28,170.41,70922.0,162.5044,162.6474,162.3423,162.4663,70922.0
2021-07-30 15:55:00,170.41,170.57,170.38,170.52,229798.0,162.4663,162.6188,162.4377,162.5711,229798.0
2021-08-02 09:30:00,171.14,172.1,170.97,171.75,77317.0,163.1622,164.0775,163.0002,163.7438,77317.0
2021-08-02 09:35:00,171.85,172.89,171.77,172.62,51235.0,163.8391,164.8307,163.7629,164.5732,51235.0
2021-08-02 09:40:00,172.62,173.01,172.58,172.97,30297.0,164.5732,164.9451,164.5351,164.9069,30297.0
2021-08-02 09:45:00,173.0,173.36,172.72,173.19,25784.0,164.9355,165.2788,164.6686,165.1167,25784.0
2021-08-02 09:50:00,173.26,173.36,172.42,172.42,29912.0,165.1834,165.2788,164.3826,164.3826,29912.0
2021-08-02 09:55:00,172.39,172.55,172.09,172.2,27208.0,164.354,164.5065,164.068,164.1728,27208.0
2021-08-02 10:00:00,172.16,172.34,171.94,172.18,33063.0,164.1347,164.3063,163.9249,164.1538,33063.0
2021-08-02 10:05:00,172.2,172.21,171.91,172.13,24054.0,164.1728,164.1824,163.8963,164.1061,24054.0
2021-08-02 10:10:00,172.15,172.28,171.72,171.92,13491.0,164.1252,164.2491,163.7152,163.9059,13491.0
2021-08-02 10:15:00,171.98,172.04,171.42,171.45,17647.0,163.9631,164.0203,163.4292,163.4578,17647.0
2021-08-02 10:20:00,171.42,171.56,171.15,171.51,27191.0,163.4292,163.5627,163.1718,163.515,27191.0
2021-08-02 10:25:00,171.54,171.58,171.13,171.13,20622.0,163.5436,163.5817,163.1527,163.1527,20622.0
2021-08-02 10:30:00,171.15,171.71,171.1,171.71,17050.0,163.1718,163.7057,163.1241,163.7057,17050.0
2021-08-02 10:35:00,171.74,171.8,171.51,171.6,12096.0,163.7343,163.7915,163.515,163.6008,12096.0
2021-08-02 10:40:00,171.6,171.6,171.24,171.24,10439.0,163.6008,163.6008,163.2576,163.2576,10439.0
2021-08-02 10:45:00,171.27,171.42,171.03,171.05,19221.0,163.2862,163.4292,163.0574,163.0764,19221.0
2021-08-02 10:50:00,171.08,171.3,171.04,171.14,18407.0,163.105,163.3148,163.0669,163.1622,18407.0
2021-08-02 10:55:00,171.18,171.18,170.72,170.76,23110.0,163.2004,163.2004,162.7618,162.8,23110.0
2021-08-02 11:00:00,170.69,171.08,170.68,171.05,12876.0,162.7332,163.105,162.7237,163.0764,12876.0
2021-08-02 11:05:00,171.12,171.42,171.01,171.24,22952.0,163.1432,163.4292,163.0383,163.2576,22952.0
2021-08-02 11:10:00,171.2,171.3,171.08,171.12,13443.0,163.2194,163.3148,163.105,163.1432,13443.0
2021-08-02 11:15:00,171.14,171.15,170.84,170.86,10306.0,163.1622,163.1718,162.8762,162.8953,10306.0
2021-08-02 11:20:00,170.85,171.01,170.76,171.0,16127.0,162.8858,163.0383,162.8,163.0288,16127.0
2021-08-02 11:25:00,171.02,171.13,170.77,170.8,20139.0,163.0478,163.1527,162.8095,162.8381,20139.0
2021-08-02 11:30:00,170.83,170.93,170.69,170.92,9796.0,162.8667,162.962,162.7332,162.9525,9796.0
2021-08-02 11:35:00,170.93,170.97,170.54,170.67,17686.0,162.962,163.0002,162.5902,162.7141,17686.0
2021-08-02 11:40:00,170.64,170.72,170.48,170.5,14853.0,162.6855,162.7618,162.533,162.5521,14853.0
2021-08-02 11:45:00,170.53,170.59,170.47,170.53,9616.0,162.5807,162.6379,162.5235,162.5807,9616.0
2021-08-02 11:50:00,170.5,170.52,170.25,170.27,17995.0,162.5521,162.5711,162.3137,162.3328,17995.0
2021-08-02 11:55:00,170.29,170.34,169.95,169.95,24175.0,162.3519,162.3995,162.0277,162.0277,24175.0
2021-08-02 12:00:00,169.9,170.0,169.53,169.54,27413.0,161.98,162.0754,161.6273,161.6368,27413.0
2021-08-02 12:05:00,169.58,169.65,169.31,169.45,25964.0,161.675,161.7417,161.4175,161.551,25964.0
2021-08-02 12:10:00,169.47,169.48,169.12,169.17,32302.0,161.5701,161.5796,161.2364,161.2841,32302.0
2021-08-02 12:15:00,169.16,169.38,169.04,169.1,20557.0,161.2745,161.4843,161.1601,161.2173,20557.0
2021-08-02 12:20:00,169.11,169.12,168.83,168.88,31326.0,161.2269,161.2364,160.9599,161.0076,31326.0
2021-08-02 12:25:00,168.85,169.3,168.76,169.22,22866.0,160.979,161.408,160.8932,161.3317,22866.0
2021-08-02 12:30:00,169.24,169.58,169.22,169.56,15171.0,161.3508,161.675,161.3317,161.6559,15171.0
2021-08-02 12:35:00,169.58,169.76,169.5,169.74,15714.0,161.675,161.8466,161.5987,161.8275,15714.0
2021-08-02 12:40:00,169.75,169.83,169.59,169.81,14768.0,161.837,161.9133,161.6845,161.8942,14768.0
2021-08-02 12:45:00,169.79,169.84,169.69,169.82,12466.0,161.8752,161.9228,161.7798,161.9038,12466.0
2021-08-02 12:50:00,169.8,169.91,169.75,169.79,16841.0,161.8847,161.9896,161.837,161.8752,16841.0
2021-08-02 12:55:00,169.79,169.86,169.69,169.84,15487.0,161.8752,161.9419,161.7798,161.9228,15487.0
2021-08-02 13:00:00,169.86,170.0,169.66,169.66,22764.0,161.9419,162.0754,161.7512,161.7512,22764.0
2021-08-02 13:05:00,169.65,169.77,169.59,169.74,15486.0,161.7417,161.8561,161.6845,161.8275,15486.0
2021-08-02 13:10:00,169.7,169.9,169.62,169.87,10366.0,161.7894,161.98,161.7131,161.9514,10366.0
2021-08-02 13:15:00,169.85,169.86,169.64,169.86,10553.0,161.9324,161.9419,161.7322,161.9419,10553.0
2021-08-02 13:20:00,169.86,169.91,169.82,169.83,12580.0,161.9419,161.9896,161.9038,161.9133,12580.0
2021-08-02 13:25:00,169.82,169.82,169.63,169.73,15304.0,161.9038,161.9038,161.7226,161.818,15304.0
2021-08-02 13:30:00,169.76,169.9,169.58,169.9,13241.0,161.8466,161.98,161.675,161.98,13241.0
2021-08-02 13:35:00,169.91,169.93,169.67,169.67,13713.0,161.9896,162.0086,161.7608,161.7608,13713.0
2021-08-02 13:40:00,169.69,169.85,169.69,169.73,10056.0,161.7798,161.9324,161.7798,161.818,10056.0
2021-08-02 13:45:00,169.71,169.77,169.63,169.72,15860.0,161.7989,161.8561,161.7226,161.8084,15860.0
2021-08-02 13:50:00,169.72,169.74,169.62,169.66,12681.0,161.8084,161.8275,161.7131,161.7512,12681.0
2021-08-02 13:55:00,169.66,169.75,169.65,169.75,12579.0,161.7512,161.837,161.7417,161.837,12579.0
2021-08-02 14:00:00,169.75,169.82,169.59,169.68,14167.0,161.837,161.9038,161.6845,161.7703,14167.0
2021-08-02 14:05:00,169.7,170.0,169.69,169.98,17937.0,161.7894,162.0754,161.7798,162.0563,17937.0
2021-08-02 14:10:00,169.99,170.33,169.92,170.3,20829.0,162.0658,162.39,161.9991,162.3614,20829.0
2021-08-02 14:15:00,170.32,170.33,170.18,170.22,13934.0,162.3805,162.39,162.247,162.2851,13934.0
2021-08-02 14:20:00,170.22,170.25,170.11,170.21,18445.0,162.2851,162.3137,162.1803,162.2756,18445.0
2021-08-02 14:25:00,170.17,170.31,170.13,170.3,18007.0,162.2375,162.3709,162.1993,162.3614,18007.0
2021-08-02 14:30:00,170.29,170.35,170.23,170.32,14403.0,162.3519,162.4091,162.2947,162.3805,14403.0
2021-08-02 14:35:00,170.32,170.32,170.19,170.2,10496.0,162.3805,162.3805,162.2565,162.2661,10496.0
2021-08-02 14:40:00,170.22,170.25,170.08,170.11,11044.0,162.2851,162.3137,162.1517,162.1803,11044.0
2021-08-02 14:45:00,170.11,170.22,170.09,170.2,9654.0,162.1803,162.2851,162.1612,162.2661,9654.0
2021-08-02 14:50:00,170.23,170.3,170.2,170.21,11825.0,162.2947,162.3614,162.2661,162.2756,11825.0
2021-08-02 14:55:00,170.18,170.23,170.12,170.15,9230.0,162.247,162.2947,162.1898,162.2184,9230.0
2021-08-02 15:00:00,170.13,170.19,170.11,170.15,9919.0,162.1993,162.2565,162.1803,162.2184,9919.0
2021-08-02 15:05:00,170.17,170.2,169.82,169.84,11928.0,162.2375,162.2661,161.9038,161.9228,11928.0
2021-08-02 15:10:00,169.82,169.84,169.64,169.68,24089.0,161.9038,161.9228,161.7322,161.7703,24089.0
2021-08-02 15:15:00,169.7,169.91,169.7,169.91,19117.0,161.7894,161.9896,161.7894,161.9896,19117.0
2021-08-02 15:20:00,169.9,169.9,169.71,169.71,16645.0,161.98,161.98,161.7989,161.7989,16645.0
2021-08-02 15:25:00,169.73,169.82,169.68,169.79,14763.0,161.818,161.9038,161.7703,161.8752,14763.0
2021-08-02 15:30:00,169.8,169.95,169.72,169.94,20819.0,161.8847,162.0277,161.8084,162.0182,20819.0
2021-08-02 15:35:00,169.93,169.94,169.72,169.73,31749.0,162.0086,162.0182,161.8084,161.818,31749.0
2021-08-02 15:40:00,169.72,169.83,169.67,169.68,25324.0,161.8084,161.9133,161.7608,161.7703,25324.0
2021-08-02 15:45:00,169.66,169.67,169.5,169.5,33948.0,161.7512,161.7608,161.5987,161.5987,33948.0
2021-08-02 15:50:00,169.46,169.57,169.0,169.09,112388.0,161.5606,161.6654,161.122,161.2078,112388.0
2021-08-02 15:55:00,169.09,169.32,168.98,169.3,179152.0,161.2078,161.4271,161.1029,161.408,179152.0
2021-08-03 09:30:00,169.5,170.29,169.04,169.21,83934.0,161.5987,162.3519,161.1601,161.3222,83934.0
2021-08-03 09:35:00,169.09,169.15,167.46,167.77,75282.0,161.2078,161.265,159.6538,159.9493,75282.0
2021-08-03 09:40:00,167.75,167.83,166.79,166.95,52595.0,159.9303,160.0065,159.015,159.1676,52595.0
2021-08-03 09:45:00,166.88,166.88,165.52,165.53,102572.0,159.1008,159.1008,157.8042,157.8138,102572.0
2021-08-03 09:50:00,165.53,165.98,165.44,165.52,87383.0,157.8138,158.2428,157.7279,157.8042,87383.0
2021-08-03 09:55:00,165.52,166.26,165.3,166.01,87734.0,157.8042,158.5097,157.5945,158.2714,87734.0
2021-08-03 10:00:00,165.97,166.44,165.9,166.21,40391.0,158.2332,158.6813,158.1665,158.4621,40391.0
2021-08-03 10:05:00,166.15,166.4,165.69,165.85,50148.0,158.4048,158.6432,157.9663,158.1188,50148.0
2021-08-03 10:10:00,165.81,166.3,165.58,166.22,40438.0,158.0807,158.5479,157.8614,158.4716,40438.0
2021-08-03 10:15:00,166.24,167.06,166.17,166.82,43459.0,158.4907,159.2724,158.4239,159.0436,43459.0
2021-08-03 10:20:00,166.82,167.42,166.78,167.27,26410.0,159.0436,159.6156,159.0055,159.4726,26410.0
2021-08-03 10:25:00,167.24,167.58,167.13,167.35,25972.0,159.444,159.7682,159.3392,159.5489,25972.0
2021-08-03 10:30:00,167.44,167.49,166.93,167.09,28413.0,159.6347,159.6824,159.1485,159.301,28413.0
2021-08-03 10:35:00,167.11,167.34,166.86,167.17,30624.0,159.3201,159.5394,159.0818,159.3773,30624.0
2021-08-03 10:40:00,167.2,167.7,167.17,167.6,33443.0,159.4059,159.8826,159.3773,159.7873,33443.0
2021-08-03 10:45:00,167.65,167.81,167.32,167.72,27004.0,159.8349,159.9875,159.5203,159.9017,27004.0
2021-08-03 10:50:00,167.75,167.94,167.35,167.35,21030.0,159.9303,160.1114,159.5489,159.5489,21030.0
2021-08-03 10:55:00,167.37,167.41,167.17,167.36,27218.0,159.568,159.6061,159.3773,159.5584,27218.0
2021-08-03 11:00:00,167.36,167.51,167.14,167.33,35552.0,159.5584,159.7015,159.3487,159.5298,35552.0
2021-08-03 11:05:00,167.3,167.89,167.13,167.89,18073.0,159.5012,160.0637,159.3392,160.0637,18073.0
2021-08-03 11:10:00,167.88,167.98,167.67,167.95,25929.0,160.0542,160.1495,159.854,160.1209,25929.0
2021-08-03 11:15:00,167.97,167.98,167.61,167.71,22188.0,160.14,160.1495,159.7968,159.8921,22188.0
2021-08-03 11:20:00,167.69,167.86,167.4,167.82,27401.0,159.8731,160.0351,159.5966,159.997,27401.0
2021-08-03 11:25:00,167.83,168.14,167.8,168.05,48400.0,160.0065,160.3021,159.9779,160.2163,48400.0
2021-08-03 11:30:00,167.99,168.14,167.82,167.97,21492.0,160.1591,160.3021,159.997,160.14,21492.0
2021-08-03 11:35:00,168.01,168.36,168.01,168.35,16274.0,160.1781,160.5118,160.1781,160.5023,16274.0
2021-08-03 11:40:00,168.36,168.56,168.25,168.45,29581.0,160.5118,160.7025,160.407,160.5976,29581.0
2021-08-03 11:45:00,168.35,168.39,168.04,168.09,19859.0,160.5023,160.5404,160.2067,160.2544,19859.0
2021-08-03 11:50:00,168.11,168.25,168.01,168.14,31034.0,160.2735,160.407,160.1781,160.3021,31034.0
2021-08-03 11:55:00,168.08,168.19,168.05,168.12,13562.0,160.2449,160.3498,160.2163,160.283,13562.0
2021-08-03 12:00:00,168.15,168.15,167.96,168.07,18532.0,160.3116,160.3116,160.1305,160.2353,18532.0
2021-08-03 12:05:00,168.13,168.23,167.96,168.23,18079.0,160.2926,160.3879,160.1305,160.3879,18079.0
2021-08-03 12:10:00,168.24,168.33,168.11,168.33,17957.0,160.3974,160.4832,160.2735,160.4832,17957.0
2021-08-03 12:15:00,168.31,168.42,168.15,168.17,15918.0,160.4642,160.569,160.3116,160.3307,15918.0
2021-08-03 12:20:00,168.17,168.42,168.03,168.37,18367.0,160.3307,160.569,160.1972,160.5214,18367.0
2021-08-03 12:25:00,168.35,168.47,168.29,168.31,11358.0,160.5023,160.6167,160.4451,160.4642,11358.0
2021-08-03 12:30:00,168.32,168.46,168.17,168.43,9965.0,160.4737,160.6072,160.3307,160.5786,9965.0
2021-08-03 12:35:00,168.45,168.62,168.43,168.55,7735.0,160.5976,160.7597,160.5786,160.693,7735.0
2021-08-03 12:40:00,168.55,168.68,168.5,168.68,15216.0,160.693,160.8169,160.6453,160.8169,15216.0
2021-08-03 12:45:00,168.68,168.69,168.35,168.35,10101.0,160.8169,160.8264,160.5023,160.5023,10101.0
2021-08-03 12:50:00,168.37,168.56,168.33,168.5,18354.0,160.5214,160.7025,160.4832,160.6453,18354.0
2021-08-03 12:55:00,168.5,168.64,168.45,168.46,14161.0,160.6453,160.7788,160.5976,160.6072,14161.0
2021-08-03 13:00:00,168.47,168.62,168.39,168.53,10119.0,160.6167,160.7597,160.5404,160.6739,10119.0
2021-08-03 13:05:00,168.54,168.67,168.53,168.66,8541.0,160.6834,160.8074,160.6739,160.7978,8541.0
2021-08-03 13:10:00,168.66,168.71,168.56,168.65,14675.0,160.7978,160.8455,160.7025,160.7883,14675.0
2021-08-03 13:15:00,168.61,168.7,168.53,168.62,19566.0,160.7502,160.836,160.6739,160.7597,19566.0
2021-08-03 13:20:00,168.61,168.64,168.52,168.61,14029.0,160.7502,160.7788,160.6644,160.7502,14029.0
2021-08-03 13:25:00,168.6,168.62,168.46,168.6,12459.0,160.7406,160.7597,160.6072,160.7406,12459.0
2021-08-03 13:30:00,168.56,168.62,168.47,168.59,12862.0,160.7025,160.7597,160.6167,160.7311,12862.0
2021-08-03 13:35:00,168.6,168.65,168.47,168.51,12690.0,160.7406,160.7883,160.6167,160.6548,12690.0
2021-08-03 13:40:00,168.51,168.79,168.5,168.7,15288.0,160.6548,160.9218,160.6453,160.836,15288.0
2021-08-03 13:45:00,168.71,168.73,168.62,168.68,15453.0,160.8455,160.8646,160.7597,160.8169,15453.0
2021-08-03 13:50:00,168.69,168.93,168.69,168.89,14454.0,160.8264,161.0553,160.8264,161.0171,14454.0
2021-08-03 13:55:00,168.89,169.07,168.89,169.0,17926.0,161.0171,161.1887,161.0171,161.122,17926.0
2021-08-03 14:00:00,169.01,169.03,168.84,168.88,16820.0,161.1315,161.1506,160.9695,161.0076,16820.0
2021-08-03 14:05:00,168.84,169.02,168.82,168.86,18661.0,160.9695,161.1411,160.9504,160.9885,18661.0
2021-08-03 14:10:00,168.86,168.95,168.84,168.84,14426.0,160.9885,161.0743,160.9695,160.9695,14426.0
2021-08-03 14:15:00,168.84,168.89,168.79,168.79,10207.0,160.9695,161.0171,160.9218,160.9218,10207.0
2021-08-03 14:20:00,168.8,168.93,168.79,168.86,9547.0,160.9313,161.0553,160.9218,160.9885,9547.0
2021-08-03 14:25:00,168.86,168.96,168.84,168.89,8319.0,160.9885,161.0839,160.9695,161.0171,8319.0
2021-08-03 14:30:00,168.9,169.05,168.86,169.03,14199.0,161.0267,161.1697,160.9885,161.1506,14199.0
2021-08-03 14:35:00,169.03,169.14,168.91,168.93,35932.0,161.1506,161.2555,161.0362,161.0553,35932.0
2021-08-03 14:40:00,168.92,169.02,168.86,168.97,16300.0,161.0457,161.1411,160.9885,161.0934,16300.0
2021-08-03 14:45:00,168.99,168.99,168.86,168.89,12543.0,161.1125,161.1125,160.9885,161.0171,12543.0
2021-08-03 14:50:00,168.86,168.87,168.7,168.83,15073.0,160.9885,160.9981,160.836,160.9599,15073.0
2021-08-03 14:55:00,168.83,168.91,168.79,168.89,10582.0,160.9599,161.0362,160.9218,161.0171,10582.0
2021-08-03 15:00:00,168.91,168.96,168.85,168.94,13439.0,161.0362,161.0839,160.979,161.0648,13439.0
2021-08-03 15:05:00,168.94,169.02,168.91,168.93,13402.0,161.0648,161.1411,161.0362,161.0553,13402.0
2021-08-03 15:10:00,168.93,169.03,168.84,168.95,20467.0,161.0553,161.1506,160.9695,161.0743,20467.0
2021-08-03 15:15:00,168.98,169.15,168.98,169.06,27371.0,161.1029,161.265,161.1029,161.1792,27371.0
2021-08-03 15:20:00,169.04,169.11,168.91,169.09,15446.0,161.1601,161.2269,161.0362,161.2078,15446.0
2021-08-03 15:25:00,169.1,169.11,168.95,169.04,22161.0,161.2173,161.2269,161.0743,161.1601,22161.0
2021-08-03 15:30:00,169.04,169.14,168.87,169.09,25386.0,161.1601,161.2555,160.9981,161.2078,25386.0
2021-08-03 15:35:00,169.09,169.25,169.05,169.12,26408.0,161.2078,161.3603,161.1697,161.2364,26408.0
2021-08-03 15:40:00,169.14,169.14,168.87,168.91,40583.0,161.2555,161.2555,160.9981,161.0362,40583.0
2021-08-03 15:45:00,168.9,169.13,168.86,169.09,53375.0,161.0267,161.2459,160.9885,161.2078,53375.0
2021-08-03 15:50:00,169.11,169.17,168.93,169.07,97281.0,161.2269,161.2841,161.0553,161.1887,97281.0
2021-08-03 15:55:00,169.06,169.21,168.98,169.04,158438.0,161.1792,161.3222,161.1029,161.1601,158438.0
2021-08-04 09:30:00,168.3,168.3,167.32,167.97,76744.0,160.4546,160.4546,159.5203,160.14,76744.0
2021-08-04 09:35:00,168.12,168.48,167.77,168.35,17424.0,160.283,160.6262,159.9493,160.5023,17424.0
2021-08-04 09:40:00,168.37,168.65,168.1,168.63,17382.0,160.5214,160.7883,160.2639,160.7692,17382.0
2021-08-04 09:45:00,168.55,168.62,167.75,168.34,30843.0,160.693,160.7597,159.9303,160.4928,30843.0
2021-08-04 09:50:00,168.34,168.85,168.27,168.34,18818.0,160.4928,160.979,160.426,160.4928,18818.0
2021-08-04 09:55:00,168.34,168.34,167.68,168.31,24407.0,160.4928,160.4928,159.8635,160.4642,24407.0
2021-08-04 10:00:00,168.29,169.43,168.26,169.3,58192.0,160.4451,161.532,160.4165,161.408,58192.0
2021-08-04 10:05:00,169.25,169.88,169.15,169.85,29939.0,161.3603,161.961,161.265,161.9324,29939.0
2021-08-04 10:10:00,169.82,170.15,169.72,170.06,31885.0,161.9038,162.2184,161.8084,162.1326,31885.0
2021-08-04 10:15:00,170.01,170.44,169.85,170.4,35049.0,162.0849,162.4949,161.9324,162.4567,35049.0
2021-08-04 10:20:00,170.3,170.31,169.77,169.91,19006.0,162.3614,162.3709,161.8561,161.9896,19006.0
2021-08-04 10:25:00,169.92,170.4,169.73,170.29,22667.0,161.9991,162.4567,161.818,162.3519,22667.0
2021-08-04 10:30:00,170.22,170.22,169.14,169.36,28831.0,162.2851,162.2851,161.2555,161.4652,28831.0
2021-08-04 10:35:00,169.47,169.82,169.34,169.81,14691.0,161.5701,161.9038,161.4461,161.8942,14691.0
2021-08-04 10:40:00,169.75,170.0,169.68,169.89,11096.0,161.837,162.0754,161.7703,161.9705,11096.0
2021-08-04 10:45:00,169.88,170.08,169.76,169.84,14050.0,161.961,162.1517,161.8466,161.9228,14050.0
2021-08-04 10:50:00,169.8,169.94,169.68,169.75,15575.0,161.8847,162.0182,161.7703,161.837,15575.0
2021-08-04 10:55:00,169.75,169.85,169.45,169.5,20994.0,161.837,161.9324,161.551,161.5987,20994.0
2021-08-04 11:00:00,169.51,169.53,169.01,169.52,36851.0,161.6082,161.6273,161.1315,161.6178,36851.0
2021-08-04 11:05:00,169.51,170.07,169.48,169.97,16806.0,161.6082,162.1421,161.5796,162.0468,16806.0
2021-08-04 11:10:00,169.98,170.02,169.8,169.9,17130.0,162.0563,162.0944,161.8847,161.98,17130.0
2021-08-04 11:15:00,169.91,170.04,169.55,169.7,30866.0,161.9896,162.1135,161.6464,161.7894,30866.0
2021-08-04 11:20:00,169.73,169.87,169.46,169.61,29106.0,161.818,161.9514,161.5606,161.7036,29106.0
2021-08-04 11:25:00,169.65,169.73,169.38,169.38,18197.0,161.7417,161.818,161.4843,161.4843,18197.0
2021-08-04 11:30:00,169.36,169.49,169.15,169.39,16897.0,161.4652,161.5892,161.265,161.4938,16897.0
2021-08-04 11:35:00,169.45,169.49,169.18,169.28,17506.0,161.551,161.5892,161.2936,161.3889,17506.0
2021-08-04 11:40:00,169.31,169.34,168.83,168.97,17005.0,161.4175,161.4461,160.9599,161.0934,17005.0
2021-08-04 11:45:00,169.03,169.2,168.85,168.85,16543.0,161.1506,161.3127,160.979,160.979,16543.0
2021-08-04 11:50:00,168.79,168.92,168.69,168.89,16252.0,160.9218,161.0457,160.8264,161.0171,16252.0
2021-08-04 11:55:00,168.87,168.92,168.42,168.55,18469.0,160.9981,161.0457,160.569,160.693,18469.0
2021-08-04 12:00:00,168.55,168.79,168.5,168.64,17333.0,160.693,160.9218,160.6453,160.7788,17333.0
2021-08-04 12:05:00,168.68,168.75,168.57,168.71,12537.0,160.8169,160.8836,160.712,160.8455,12537.0
2021-08-04 12:10:00,168.71,168.77,168.37,168.57,15365.0,160.8455,160.9027,160.5214,160.712,15365.0
2021-08-04 12:15:00,168.56,168.67,168.52,168.65,15003.0,160.7025,160.8074,160.6644,160.7883,15003.0
2021-08-04 12:20:00,168.62,168.75,168.56,168.67,17250.0,160.7597,160.8836,160.7025,160.8074,17250.0
2021-08-04 12:25:00,168.65,168.65,168.24,168.42,10307.0,160.7883,160.7883,160.3974,160.569,10307.0
2021-08-04 12:30:00,168.42,168.57,168.39,168.55,16745.0,160.569,160.712,160.5404,160.693,16745.0
2021-08-04 12:35:00,168.55,168.71,168.53,168.67,13555.0,160.693,160.8455,160.6739,160.8074,13555.0
2021-08-04 12:40:00,168.66,168.68,168.44,168.59,21165.0,160.7978,160.8169,160.5881,160.7311,21165.0
2021-08-04 12:45:00,168.57,168.76,168.47,168.7,16805.0,160.712,160.8932,160.6167,160.836,16805.0
2021-08-04 12:50:00,168.71,168.76,168.66,168.69,14761.0,160.8455,160.8932,160.7978,160.8264,14761.0
2021-08-04 12:55:00,168.71,168.73,168.57,168.64,17544.0,160.8455,160.8646,160.712,160.7788,17544.0
2021-08-04 13:00:00,168.61,168.65,168.46,168.53,17961.0,160.7502,160.7883,160.6072,160.6739,17961.0
2021-08-04 13:05:00,168.51,168.64,168.51,168.64,17931.0,160.6548,160.7788,160.6548,160.7788,17931.0
2021-08-04 13:10:00,168.65,168.89,168.64,168.81,17870.0,160.7883,161.0171,160.7788,160.9409,17870.0
2021-08-04 13:15:00,168.75,168.86,168.66,168.82,18141.0,160.8836,160.9885,160.7978,160.9504,18141.0
2021-08-04 13:20:00,168.82,168.83,168.62,168.77,19247.0,160.9504,160.9599,160.7597,160.9027,19247.0
2021-08-04 13:25:00,168.73,168.76,168.6,168.66,15351.0,160.8646,160.8932,160.7406,160.7978,15351.0
2021-08-04 13:30:00,168.65,168.75,168.62,168.75,20629.0,160.7883,160.8836,160.7597,160.8836,20629.0
2021-08-04 13:35:00,168.73,168.73,168.54,168.6,17330.0,160.8646,160.8646,160.6834,160.7406,17330.0
2021-08-04 13:40:00,168.61,168.64,168.36,168.39,13906.0,160.7502,160.7788,160.5118,160.5404,13906.0
2021-08-04 13:45:00,168.4,168.52,168.32,168.5,10275.0,160.55,160.6644,160.4737,160.6453,10275.0
2021-08-04 13:50:00,168.49,168.55,168.4,168.53,15884.0,160.6358,160.693,160.55,160.6739,15884.0
2021-08-04 13:55:00,168.55,168.62,168.48,168.57,26008.0,160.693,160.7597,160.6262,160.712,26008.0
2021-08-04 14:00:00,168.57,168.73,168.57,168.72,20358.0,160.712,160.8646,160.712,160.855,20358.0
2021-08-04 14:05:00,168.68,168.71,168.56,168.62,20466.0,160.8169,160.8455,160.7025,160.7597,20466.0
2021-08-04 14:10:00,168.62,168.66,168.41,168.42,16460.0,160.7597,160.7978,160.5595,160.569,16460.0
2021-08-04 14:15:00,168.41,168.64,168.4,168.62,14311.0,160.5595,160.7788,160.55,160.7597,14311.0
2021-08-04 14:20:00,168.62,168.65,168.54,168.56,16228.0,160.7597,160.7883,160.6834,160.7025,16228.0
2021-08-04 14:25:00,168.58,168.64,168.43,168.55,19897.0,160.7216,160.7788,160.5786,160.693,19897.0
2021-08-04 14:30:00,168.52,168.64,168.47,168.58,17290.0,160.6644,160.7788,160.6167,160.7216,17290.0
2021-08-04 14:35:00,168.56,168.62,168.45,168.62,17485.0,160.7025,160.7597,160.5976,160.7597,17485.0
2021-08-04 14:40:00,168.63,168.7,168.58,168.62,18116.0,160.7692,160.836,160.7216,160.7597,18116.0
2021-08-04 14:45:00,168.62,168.63,168.38,168.46,15295.0,160.7597,160.7692,160.5309,160.6072,15295.0
2021-08-04 14:50:00,168.45,168.5,168.34,168.47,11313.0,160.5976,160.6453,160.4928,160.6167,11313.0
2021-08-04 14:55:00,168.48,168.6,168.39,168.49,15267.0,160.6262,160.7406,160.5404,160.6358,15267.0
2021-08-04 15:00:00,168.53,168.56,168.43,168.49,14406.0,160.6739,160.7025,160.5786,160.6358,14406.0
2021-08-04 15:05:00,168.46,168.54,168.32,168.32,20104.0,160.6072,160.6834,160.4737,160.4737,20104.0
2021-08-04 15:10:00,168.32,168.33,168.27,168.3,25082.0,160.4737,160.4832,160.426,160.4546,25082.0
2021-08-04 15:15:00,168.3,168.44,168.22,168.44,22928.0,160.4546,160.5881,160.3784,160.5881,22928.0
2021-08-04 15:20:00,168.48,168.54,168.46,168.48,31626.0,160.6262,160.6834,160.6072,160.6262,31626.0
2021-08-04 15:25:00,168.49,168.61,168.46,168.58,37496.0,160.6358,160.7502,160.6072,160.7216,37496.0
2021-08-04 15:30:00,168.58,168.67,168.53,168.67,41442.0,160.7216,160.8074,160.6739,160.8074,41442.0
2021-08-04 15:35:00,168.66,168.7,168.55,168.56,41889.0,160.7978,160.836,160.693,160.7025,41889.0
2021-08-04 15:40:00,168.55,168.7,168.52,168.65,44597.0,160.693,160.836,160.6644,160.7883,44597.0
2021-08-04 15:45:00,168.68,168.73,168.54,168.6,43054.0,160.8169,160.8646,160.6834,160.7406,43054.0
2021-08-04 15:50:00,168.58,168.64,168.32,168.33,77688.0,160.7216,160.7788,160.4737,160.4832,77688.0
2021-08-04 15:55:00,168.32,168.36,168.03,168.08,153731.0,160.4737,160.5118,160.1972,160.2449,153731.0
2021-08-05 09:30:00,168.66,169.46,168.32,168.99,79542.0,160.7978,161.5606,160.4737,161.1125,79542.0
2021-08-05 09:35:00,168.9,169.64,168.8,169.33,52899.0,161.0267,161.7322,160.9313,161.4366,52899.0
2021-08-05 09:40:00,169.35,169.42,168.84,169.25,31383.0,161.4557,161.5224,160.9695,161.3603,31383.0
2021-08-05 09:45:00,169.25,169.32,168.9,169.21,21530.0,161.3603,161.4271,161.0267,161.3222,21530.0
2021-08-05 09:50:00,169.22,169.85,169.22,169.66,38988.0,161.3317,161.9324,161.3317,161.7512,38988.0
2021-08-05 09:55:00,169.69,170.09,169.53,170.05,27562.0,161.7798,162.1612,161.6273,162.123,27562.0
2021-08-05 10:00:00,170.09,170.21,169.93,170.03,37595.0,162.1612,162.2756,162.0086,162.104,37595.0
2021-08-05 10:05:00,170.08,170.53,169.95,169.95,36163.0,162.1517,162.5807,162.0277,162.0277,36163.0
2021-08-05 10:10:00,169.93,170.2,169.66,170.05,39548.0,162.0086,162.2661,161.7512,162.123,39548.0
2021-08-05 10:15:00,170.06,170.06,169.83,169.88,18376.0,162.1326,162.1326,161.9133,161.961,18376.0
2021-08-05 10:20:00,169.83,170.05,169.79,169.99,15779.0,161.9133,162.123,161.8752,162.0658,15779.0
2021-08-05 10:25:00,170.0,170.03,169.83,169.85,26520.0,162.0754,162.104,161.9133,161.9324,26520.0
2021-08-05 10:30:00,169.86,170.2,169.84,170.19,20889.0,161.9419,162.2661,161.9228,162.2565,20889.0
2021-08-05 10:35:00,170.15,170.29,170.06,170.09,15282.0,162.2184,162.3519,162.1326,162.1612,15282.0
2021-08-05 10:40:00,170.06,170.14,169.96,170.0,11548.0,162.1326,162.2089,162.0372,162.0754,11548.0
2021-08-05 10:45:00,170.0,170.05,169.81,169.89,8247.0,162.0754,162.123,161.8942,161.9705,8247.0
2021-08-05 10:50:00,169.9,170.04,169.82,169.96,13909.0,161.98,162.1135,161.9038,162.0372,13909.0
2021-08-05 10:55:00,169.94,170.0,169.82,169.92,7820.0,162.0182,162.0754,161.9038,161.9991,7820.0
2021-08-05 11:00:00,169.88,169.94,169.59,169.65,17544.0,161.961,162.0182,161.6845,161.7417,17544.0
2021-08-05 11:05:00,169.68,169.73,169.56,169.61,8425.0,161.7703,161.818,161.6559,161.7036,8425.0
2021-08-05 11:10:00,169.68,169.91,169.68,169.91,17386.0,161.7703,161.9896,161.7703,161.9896,17386.0
2021-08-05 11:15:00,169.94,170.1,169.94,169.98,12880.0,162.0182,162.1707,162.0182,162.0563,12880.0
2021-08-05 11:20:00,169.97,170.08,169.83,169.95,10102.0,162.0468,162.1517,161.9133,162.0277,10102.0
2021-08-05 11:25:00,170.0,170.06,169.8,169.88,9689.0,162.0754,162.1326,161.8847,161.961,9689.0
2021-08-05 11:30:00,169.83,169.97,169.7,169.7,5838.0,161.9133,162.0468,161.7894,161.7894,5838.0
2021-08-05 11:35:00,169.7,169.72,169.45,169.47,13334.0,161.7894,161.8084,161.551,161.5701,13334.0
2021-08-05 11:40:00,169.5,169.5,169.3,169.41,8191.0,161.5987,161.5987,161.408,161.5129,8191.0
2021-08-05 11:45:00,169.42,169.44,169.21,169.28,12618.0,161.5224,161.5415,161.3222,161.3889,12618.0
2021-08-05 11:50:00,169.28,169.32,169.13,169.2,11887.0,161.3889,161.4271,161.2459,161.3127,11887.0
2021-08-05 11:55:00,169.19,169.21,169.06,169.1,11694.0,161.3031,161.3222,161.1792,161.2173,11694.0
2021-08-05 12:00:00,169.17,169.26,169.12,169.18,12381.0,161.2841,161.3699,161.2364,161.2936,12381.0
2021-08-05 12:05:00,169.21,169.31,169.21,169.25,4316.0,161.3222,161.4175,161.3222,161.3603,4316.0
2021-08-05 12:10:00,169.31,169.36,169.21,169.26,5295.0,161.4175,161.4652,161.3222,161.3699,5295.0
2021-08-05 12:15:00,169.26,169.3,169.11,169.11,6391.0,161.3699,161.408,161.2269,161.2269,6391.0
2021-08-05 12:20:00,169.11,169.14,168.96,168.96,5513.0,161.2269,161.2555,161.0839,161.0839,5513.0
2021-08-05 12:25:00,168.96,168.97,168.85,168.88,6890.0,161.0839,161.0934,160.979,161.0076,6890.0
2021-08-05 12:30:00,168.87,168.9,168.7,168.72,5505.0,160.9981,161.0267,160.836,160.855,5505.0
2021-08-05 12:35:00,168.7,168.73,168.61,168.69,7579.0,160.836,160.8646,160.7502,160.8264,7579.0
2021-08-05 12:40:00,168.69,168.69,168.46,168.54,10242.0,160.8264,160.8264,160.6072,160.6834,10242.0
2021-08-05 12:45:00,168.5,168.71,168.48,168.65,12813.0,160.6453,160.8455,160.6262,160.7883,12813.0
2021-08-05 12:50:00,168.65,168.76,168.65,168.73,7675.0,160.7883,160.8932,160.7883,160.8646,7675.0
2021-08-05 12:55:00,168.76,168.83,168.6,168.69,15409.0,160.8932,160.9599,160.7406,160.8264,15409.0
2021-08-05 13:00:00,168.68,168.8,168.62,168.8,9910.0,160.8169,160.9313,160.7597,160.9313,9910.0
2021-08-05 13:05:00,168.81,168.95,168.79,168.94,14264.0,160.9409,161.0743,160.9218,161.0648,14264.0
2021-08-05 13:10:00,168.9,169.04,168.88,169.03,12552.0,161.0267,161.1601,161.0076,161.1506,12552.0
2021-08-05 13:15:00,169.01,169.19,168.98,169.11,14462.0,161.1315,161.3031,161.1029,161.2269,14462.0
2021-08-05 13:20:00,169.19,169.29,169.04,169.04,11765.0,161.3031,161.3985,161.1601,161.1601,11765.0
2021-08-05 13:25:00,169.1,169.26,169.1,169.22,11438.0,161.2173,161.3699,161.2173,161.3317,11438.0
2021-08-05 13:30:00,169.21,169.33,169.12,169.12,11099.0,161.3222,161.4366,161.2364,161.2364,11099.0
2021-08-05 13:35:00,169.14,169.27,169.14,169.19,8976.0,161.2555,161.3794,161.2555,161.3031,8976.0
2021-08-05 13:40:00,169.25,169.46,169.25,169.36,18934.0,161.3603,161.5606,161.3603,161.4652,18934.0
2021-08-05 13:45:00,169.33,169.46,169.31,169.43,16107.0,161.4366,161.5606,161.4175,161.532,16107.0
2021-08-05 13:50:00,169.45,169.52,169.41,169.49,15302.0,161.551,161.6178,161.5129,161.5892,15302.0
2021-08-05 13:55:00,169.52,169.59,169.4,169.43,26140.0,161.6178,161.6845,161.5033,161.532,26140.0
2021-08-05 14:00:00,169.45,169.63,169.45,169.52,14595.0,161.551,161.7226,161.551,161.6178,14595.0
2021-08-05 14:05:00,169.54,169.54,169.35,169.44,29464.0,161.6368,161.6368,161.4557,161.5415,29464.0
2021-08-05 14:10:00,169.47,169.55,169.46,169.46,10449.0,161.5701,161.6464,161.5606,161.5606,10449.0
2021-08-05 14:15:00,169.47,169.48,169.32,169.37,10053.0,161.5701,161.5796,161.4271,161.4747,10053.0
2021-08-05 14:20:00,169.36,169.38,169.27,169.38,15076.0,161.4652,161.4843,161.3794,161.4843,15076.0
2021-08-05 14:25:00,169.36,169.42,169.3,169.41,9523.0,161.4652,161.5224,161.408,161.5129,9523.0
2021-08-05 14:30:00,169.41,169.41,169.24,169.24,17736.0,161.5129,161.5129,161.3508,161.3508,17736.0
2021-08-05 14:35:00,169.29,169.37,169.26,169.28,17211.0,161.3985,161.4747,161.3699,161.3889,17211.0
2021-08-05 14:40:00,169.29,169.48,169.24,169.34,42596.0,161.3985,161.5796,161.3508,161.4461,42596.0
2021-08-05 14:45:00,169.3,169.35,169.24,169.32,10055.0,161.408,161.4557,161.3508,161.4271,10055.0
2021-08-05 14:50:00,169.29,169.35,169.23,169.24,6325.0,161.3985,161.4557,161.3413,161.3508,6325.0
2021-08-05 14:55:00,169.21,169.28,169.09,169.09,11985.0,161.3222,161.3889,161.2078,161.2078,11985.0
2021-08-05 15:00:00,169.08,169.34,169.07,169.34,28225.0,161.1983,161.4461,161.1887,161.4461,28225.0
2021-08-05 15:05:00,169.31,169.5,169.28,169.48,40923.0,161.4175,161.5987,161.3889,161.5796,40923.0
2021-08-05 15:10:00,169.49,169.61,169.42,169.44,29738.0,161.5892,161.7036,161.5224,161.5415,29738.0
2021-08-05 15:15:00,169.43,169.6,169.43,169.59,34505.0,161.532,161.694,161.532,161.6845,34505.0
2021-08-05 15:20:00,169.57,169.68,169.57,169.61,16602.0,161.6654,161.7703,161.6654,161.7036,16602.0
2021-08-05 15:25:00,169.63,169.8,169.58,169.66,33134.0,161.7226,161.8847,161.675,161.7512,33134.0
2021-08-05 15:30:00,169.68,169.7,169.55,169.67,16028.0,161.7703,161.7894,161.6464,161.7608,16028.0
2021-08-05 15:35:00,169.69,169.89,169.69,169.82,34134.0,161.7798,161.9705,161.7798,161.9038,34134.0
2021-08-05 15:40:00,169.77,169.92,169.68,169.77,32701.0,161.8561,161.9991,161.7703,161.8561,32701.0
2021-08-05 15:45:00,169.78,169.81,169.64,169.64,22820.0,161.8656,161.8942,161.7322,161.7322,22820.0
2021-08-05 15:50:00,169.65,169.71,169.45,169.49,39379.0,161.7417,161.7989,161.551,161.5892,39379.0
2021-08-05 15:55:00,169.44,169.66,169.41,169.63,110441.0,161.5415,161.7512,161.5129,161.7226,110441.0
2021-08-06 09:30:00,170.53,171.33,170.53,170.69,93813.0,162.5807,163.3434,162.5807,162.7332,93813.0
2021-08-06 09:35:00,170.61,170.62,169.74,170.21,30616.0,162.6569,162.6665,161.8275,162.2756,30616.0
2021-08-06 09:40:00,170.42,171.08,170.22,170.71,28195.0,162.4758,163.105,162.2851,162.7523,28195.0
2021-08-06 09:45:00,170.66,171.23,170.66,170.95,38175.0,162.7046,163.248,162.7046,162.9811,38175.0
2021-08-06 09:50:00,170.95,171.1,170.42,170.47,29523.0,162.9811,163.1241,162.4758,162.5235,29523.0
2021-08-06 09:55:00,170.45,170.71,170.29,170.71,16056.0,162.5044,162.7523,162.3519,162.7523,16056.0
2021-08-06 10:00:00,170.7,171.1,170.49,171.09,16746.0,162.7427,163.1241,162.5425,163.1146,16746.0
2021-08-06 10:05:00,171.03,171.12,170.56,170.59,12908.0,163.0574,163.1432,162.6093,162.6379,12908.0
2021-08-06 10:10:00,170.59,171.18,170.52,171.08,14973.0,162.6379,163.2004,162.5711,163.105,14973.0
2021-08-06 10:15:00,171.12,171.23,170.88,171.2,31103.0,163.1432,163.248,162.9144,163.2194,31103.0
2021-08-06 10:20:00,171.18,171.51,171.15,171.51,21317.0,163.2004,163.515,163.1718,163.515,21317.0
2021-08-06 10:25:00,171.55,171.81,171.52,171.78,58419.0,163.5531,163.801,163.5245,163.7724,58419.0
2021-08-06 10:30:00,171.8,171.86,171.67,171.7,16355.0,163.7915,163.8487,163.6675,163.6961,16355.0
2021-08-06 10:35:00,171.7,171.8,171.43,171.46,35744.0,163.6961,163.7915,163.4387,163.4673,35744.0
2021-08-06 10:40:00,171.47,171.7,171.47,171.54,54247.0,163.4769,163.6961,163.4769,163.5436,54247.0
2021-08-06 10:45:00,171.54,171.8,171.45,171.72,31128.0,163.5436,163.7915,163.4578,163.7152,31128.0
2021-08-06 10:50:00,171.72,171.88,171.72,171.83,22717.0,163.7152,163.8677,163.7152,163.8201,22717.0
2021-08-06 10:55:00,171.86,171.95,171.76,171.93,12590.0,163.8487,163.9345,163.7533,163.9154,12590.0
2021-08-06 11:00:00,171.92,172.43,171.89,172.43,24205.0,163.9059,164.3921,163.8773,164.3921,24205.0
2021-08-06 11:05:00,172.4,172.85,172.35,172.56,62513.0,164.3635,164.7925,164.3158,164.516,62513.0
2021-08-06 11:10:00,172.55,172.6,171.97,172.04,22731.0,164.5065,164.5542,163.9535,164.0203,22731.0
2021-08-06 11:15:00,172.03,172.17,171.8,171.89,19008.0,164.0108,164.1442,163.7915,163.8773,19008.0
2021-08-06 11:20:00,171.91,172.26,171.91,172.2,22180.0,163.8963,164.23,163.8963,164.1728,22180.0
2021-08-06 11:25:00,172.17,172.57,172.02,172.57,38592.0,164.1442,164.5256,164.0012,164.5256,38592.0
2021-08-06 11:30:00,172.48,172.5,172.17,172.19,47845.0,164.4398,164.4588,164.1442,164.1633,47845.0
2021-08-06 11:35:00,172.2,172.42,172.08,172.18,37734.0,164.1728,164.3826,164.0584,164.1538,37734.0
2021-08-06 11:40:00,172.16,172.41,171.75,172.03,83407.0,164.1347,164.373,163.7438,164.0108,83407.0
2021-08-06 11:45:00,172.02,172.17,171.87,172.08,12568.0,164.0012,164.1442,163.8582,164.0584,12568.0
2021-08-06 11:50:00,172.17,172.19,171.96,172.05,14205.0,164.1442,164.1633,163.944,164.0298,14205.0
2021-08-06 11:55:00,172.07,172.15,171.93,172.09,10555.0,164.0489,164.1252,163.9154,164.068,10555.0
2021-08-06 12:00:00,172.09,172.33,171.97,172.29,90020.0,164.068,164.2968,163.9535,164.2586,90020.0
2021-08-06 12:05:00,172.3,172.56,172.28,172.55,16064.0,164.2682,164.516,164.2491,164.5065,16064.0
2021-08-06 12:10:00,172.54,172.71,172.5,172.68,8912.0,164.497,164.6591,164.4588,164.6305,8912.0
2021-08-06 12:15:00,172.68,172.7,172.41,172.42,23674.0,164.6305,164.6495,164.373,164.3826,23674.0
2021-08-06 12:20:00,172.41,172.65,172.39,172.46,44711.0,164.373,164.6018,164.354,164.4207,44711.0
2021-08-06 12:25:00,172.48,172.48,172.25,172.28,7577.0,164.4398,164.4398,164.2205,164.2491,7577.0
2021-08-06 12:30:00,172.26,172.26,172.0,172.14,9489.0,164.23,164.23,163.9821,164.1156,9489.0
2021-08-06 12:35:00,172.1,172.38,172.07,172.2,9703.0,164.0775,164.3444,164.0489,164.1728,9703.0
2021-08-06 12:40:00,172.18,172.19,172.12,172.15,3606.0,164.1538,164.1633,164.0966,164.1252,3606.0
2021-08-06 12:45:00,172.12,172.31,172.02,172.2,7872.0,164.0966,164.2777,164.0012,164.1728,7872.0
2021-08-06 12:50:00,172.2,172.28,172.1,172.19,7067.0,164.1728,164.2491,164.0775,164.1633,7067.0
2021-08-06 12:55:00,172.22,172.22,172.01,172.03,5576.0,164.1919,164.1919,163.9917,164.0108,5576.0
2021-08-06 13:00:00,172.03,172.04,171.88,172.01,5816.0,164.0108,164.0203,163.8677,163.9917,5816.0
2021-08-06 13:05:00,172.01,172.01,171.83,171.87,3014.0,163.9917,163.9917,163.8201,163.8582,3014.0
2021-08-06 13:10:00,171.89,171.94,171.86,171.86,3993.0,163.8773,163.9249,163.8487,163.8487,3993.0
2021-08-06 13:15:00,171.87,172.03,171.74,171.74,6237.0,163.8582,164.0108,163.7343,163.7343,6237.0
2021-08-06 13:20:00,171.77,171.78,171.67,171.69,3819.0,163.7629,163.7724,163.6675,163.6866,3819.0
2021-08-06 13:25:00,171.65,171.74,171.53,171.65,7796.0,163.6485,163.7343,163.5341,163.6485,7796.0
2021-08-06 13:30:00,171.67,171.78,171.63,171.76,7363.0,163.6675,163.7724,163.6294,163.7533,7363.0
2021-08-06 13:35:00,171.76,171.8,171.61,171.61,4909.0,163.7533,163.7915,163.6103,163.6103,4909.0
2021-08-06 13:40:00,171.62,171.65,171.5,171.52,8358.0,163.6199,163.6485,163.5055,163.5245,8358.0
2021-08-06 13:45:00,171.5,171.63,171.46,171.59,8115.0,163.5055,163.6294,163.4673,163.5913,8115.0
2021-08-06 13:50:00,171.63,171.7,171.61,171.64,2700.0,163.6294,163.6961,163.6103,163.6389,2700.0
2021-08-06 13:55:00,171.62,171.77,171.59,171.77,4038.0,163.6199,163.7629,163.5913,163.7629,4038.0
2021-08-06 14:00:00,171.74,171.74,171.52,171.53,4661.0,163.7343,163.7343,163.5245,163.5341,4661.0
2021-08-06 14:05:00,171.53,171.64,171.5,171.5,5471.0,163.5341,163.6389,163.5055,163.5055,5471.0
2021-08-06 14:10:00,171.53,171.66,171.51,171.58,6004.0,163.5341,163.658,163.515,163.5817,6004.0
2021-08-06 14:15:00,171.58,171.71,171.58,171.71,6371.0,163.5817,163.7057,163.5817,163.7057,6371.0
2021-08-06 14:20:00,171.68,171.72,171.63,171.66,4510.0,163.6771,163.7152,163.6294,163.658,4510.0
2021-08-06 14:25:00,171.63,171.66,171.48,171.48,4679.0,163.6294,163.658,163.4864,163.4864,4679.0
2021-08-06 14:30:00,171.45,171.45,171.36,171.43,5190.0,163.4578,163.4578,163.372,163.4387,5190.0
2021-08-06 14:35:00,171.46,171.52,171.39,171.42,6222.0,163.4673,163.5245,163.4006,163.4292,6222.0
2021-08-06 14:40:00,171.46,171.52,171.34,171.34,7817.0,163.4673,163.5245,163.3529,163.3529,7817.0
2021-08-06 14:45:00,171.41,171.41,171.24,171.24,12896.0,163.4197,163.4197,163.2576,163.2576,12896.0
2021-08-06 14:50:00,171.19,171.24,171.11,171.13,24102.0,163.2099,163.2576,163.1336,163.1527,24102.0
2021-08-06 14:55:00,171.13,171.31,171.02,171.3,18413.0,163.1527,163.3243,163.0478,163.3148,18413.0
2021-08-06 15:00:00,171.33,171.33,171.08,171.08,20235.0,163.3434,163.3434,163.105,163.105,20235.0
2021-08-06 15:05:00,171.08,171.19,171.03,171.18,17739.0,163.105,163.2099,163.0574,163.2004,17739.0
2021-08-06 15:10:00,171.16,171.48,171.16,171.39,13176.0,163.1813,163.4864,163.1813,163.4006,13176.0
2021-08-06 15:15:00,171.39,171.41,171.33,171.35,9908.0,163.4006,163.4197,163.3434,163.3624,9908.0
2021-08-06 15:20:00,171.37,171.53,171.34,171.53,8966.0,163.3815,163.5341,163.3529,163.5341,8966.0
2021-08-06 15:25:00,171.55,171.64,171.46,171.55,14979.0,163.5531,163.6389,163.4673,163.5531,14979.0
2021-08-06 15:30:00,171.56,171.59,171.39,171.49,51481.0,163.5627,163.5913,163.4006,163.4959,51481.0
2021-08-06 15:35:00,171.49,171.58,171.38,171.4,27588.0,163.4959,163.5817,163.3911,163.4101,27588.0
2021-08-06 15:40:00,171.41,171.48,171.2,171.22,39265.0,163.4197,163.4864,163.2194,163.2385,39265.0
2021-08-06 15:45:00,171.23,171.26,171.1,171.22,46413.0,163.248,163.2766,163.1241,163.2385,46413.0
2021-08-06 15:50:00,171.2,171.2,171.06,171.11,91968.0,163.2194,163.2194,163.086,163.1336,91968.0
2021-08-06 15:55:00,171.11,171.43,171.09,171.33,160121.0,163.1336,163.4387,163.1146,163.3434,160121.0
2021-08-09 09:30:00,170.35,170.57,169.25,169.33,54046.0,162.4091,162.6188,161.3603,161.4366,54046.0
2021-08-09 09:35:00,169.21,170.29,169.08,169.83,35180.0,161.3222,162.3519,161.1983,161.9133,35180.0
2021-08-09 09:40:00,169.77,170.5,169.61,170.48,23625.0,161.8561,162.5521,161.7036,162.533,23625.0
2021-08-09 09:45:00,170.61,170.65,170.33,170.62,17191.0,162.6569,162.6951,162.39,162.6665,17191.0
2021-08-09 09:50:00,170.69,170.69,169.95,169.98,15873.0,162.7332,162.7332,162.0277,162.0563,15873.0
2021-08-09 09:55:00,170.0,170.51,170.0,170.22,29762.0,162.0754,162.5616,162.0754,162.2851,29762.0
2021-08-09 10:00:00,170.24,170.62,170.23,170.35,12545.0,162.3042,162.6665,162.2947,162.4091,12545.0
2021-08-09 10:05:00,170.43,170.58,170.06,170.07,14479.0,162.4853,162.6283,162.1326,162.1421,14479.0
2021-08-09 10:10:00,170.07,170.07,169.15,169.15,25013.0,162.1421,162.1421,161.265,161.265,25013.0
2021-08-09 10:15:00,169.13,169.22,169.02,169.06,38419.0,161.2459,161.3317,161.1411,161.1792,38419.0
2021-08-09 10:20:00,169.06,169.5,169.05,169.48,29458.0,161.1792,161.5987,161.1697,161.5796,29458.0
2021-08-09 10:25:00,169.45,169.48,169.2,169.2,27723.0,161.551,161.5796,161.3127,161.3127,27723.0
2021-08-09 10:30:00,169.23,169.23,168.85,168.85,45413.0,161.3413,161.3413,160.979,160.979,45413.0
2021-08-09 10:35:00,168.83,169.38,168.79,169.23,23471.0,160.9599,161.4843,160.9218,161.3413,23471.0
2021-08-09 10:40:00,169.23,169.5,169.17,169.36,26427.0,161.3413,161.5987,161.2841,161.4652,26427.0
2021-08-09 10:45:00,169.36,169.92,169.36,169.89,24449.0,161.4652,161.9991,161.4652,161.9705,24449.0
2021-08-09 10:50:00,169.87,169.93,169.66,169.71,35108.0,161.9514,162.0086,161.7512,161.7989,35108.0
2021-08-09 10:55:00,169.67,169.99,169.66,169.95,17162.0,161.7608,162.0658,161.7512,162.0277,17162.0
2021-08-09 11:00:00,169.93,170.15,169.78,170.09,20179.0,162.0086,162.2184,161.8656,162.1612,20179.0
2021-08-09 11:05:00,170.07,170.34,169.99,170.32,13703.0,162.1421,162.3995,162.0658,162.3805,13703.0
2021-08-09 11:10:00,170.33,170.45,170.2,170.27,10357.0,162.39,162.5044,162.2661,162.3328,10357.0
2021-08-09 11:15:00,170.26,170.3,170.11,170.16,11845.0,162.3233,162.3614,162.1803,162.2279,11845.0
2021-08-09 11:20:00,170.16,170.2,170.03,170.08,11314.0,162.2279,162.2661,162.104,162.1517,11314.0
2021-08-09 11:25:00,170.08,170.08,169.93,169.99,14481.0,162.1517,162.1517,162.0086,162.0658,14481.0
2021-08-09 11:30:00,170.02,170.12,169.88,170.03,14811.0,162.0944,162.1898,161.961,162.104,14811.0
2021-08-09 11:35:00,170.0,170.31,169.97,170.27,23789.0,162.0754,162.3709,162.0468,162.3328,23789.0
2021-08-09 11:40:00,170.26,170.37,170.18,170.22,15679.0,162.3233,162.4281,162.247,162.2851,15679.0
2021-08-09 11:45:00,170.2,170.46,170.14,170.46,17415.0,162.2661,162.5139,162.2089,162.5139,17415.0
2021-08-09 11:50:00,170.45,170.58,170.4,170.55,37798.0,162.5044,162.6283,162.4567,162.5997,37798.0
2021-08-09 11:55:00,170.58,170.6,170.34,170.41,9273.0,162.6283,162.6474,162.3995,162.4663,9273.0
2021-08-09 12:00:00,170.42,170.51,170.13,170.16,18934.0,162.4758,162.5616,162.1993,162.2279,18934.0
2021-08-09 12:05:00,170.17,170.31,170.17,170.28,12231.0,162.2375,162.3709,162.2375,162.3423,12231.0
2021-08-09 12:10:00,170.28,170.39,170.24,170.37,17212.0,162.3423,162.4472,162.3042,162.4281,17212.0
2021-08-09 12:15:00,170.4,170.55,170.39,170.55,17435.0,162.4567,162.5997,162.4472,162.5997,17435.0
2021-08-09 12:20:00,170.58,170.76,170.56,170.59,15777.0,162.6283,162.8,162.6093,162.6379,15777.0
2021-08-09 12:25:00,170.61,170.7,170.47,170.67,9776.0,162.6569,162.7427,162.5235,162.7141,9776.0
2021-08-09 12:30:00,170.68,170.73,170.5,170.5,9951.0,162.7237,162.7714,162.5521,162.5521,9951.0
2021-08-09 12:35:00,170.51,170.55,170.47,170.51,13273.0,162.5616,162.5997,162.5235,162.5616,13273.0
2021-08-09 12:40:00,170.52,170.6,170.42,170.47,12097.0,162.5711,162.6474,162.4758,162.5235,12097.0
2021-08-09 12:45:00,170.49,170.69,170.49,170.68,9985.0,162.5425,162.7332,162.5425,162.7237,9985.0
2021-08-09 12:50:00,170.68,170.79,170.66,170.76,13007.0,162.7237,162.8286,162.7046,162.8,13007.0
2021-08-09 12:55:00,170.77,170.77,170.67,170.73,8968.0,162.8095,162.8095,162.7141,162.7714,8968.0
2021-08-09 13:00:00,170.76,170.89,170.74,170.87,10619.0,162.8,162.9239,162.7809,162.9048,10619.0
2021-08-09 13:05:00,170.88,170.96,170.81,170.92,17487.0,162.9144,162.9906,162.8476,162.9525,17487.0
2021-08-09 13:10:00,170.92,170.97,170.81,170.96,12731.0,162.9525,163.0002,162.8476,162.9906,12731.0
2021-08-09 13:15:00,170.96,171.04,170.84,170.84,9005.0,162.9906,163.0669,162.8762,162.8762,9005.0
2021-08-09 13:20:00,170.83,170.97,170.82,170.92,13604.0,162.8667,163.0002,162.8572,162.9525,13604.0
2021-08-09 13:25:00,170.9,171.01,170.88,170.94,9882.0,162.9334,163.0383,162.9144,162.9716,9882.0
2021-08-09 13:30:00,170.9,170.91,170.75,170.79,9532.0,162.9334,162.943,162.7904,162.8286,9532.0
2021-08-09 13:35:00,170.77,170.9,170.76,170.87,8530.0,162.8095,162.9334,162.8,162.9048,8530.0
2021-08-09 13:40:00,170.87,170.94,170.85,170.9,11721.0,162.9048,162.9716,162.8858,162.9334,11721.0
2021-08-09 13:45:00,170.88,170.94,170.84,170.89,6829.0,162.9144,162.9716,162.8762,162.9239,6829.0
2021-08-09 13:50:00,170.91,170.92,170.85,170.9,8633.0,162.943,162.9525,162.8858,162.9334,8633.0
2021-08-09 13:55:00,170.88,170.94,170.82,170.86,9066.0,162.9144,162.9716,162.8572,162.8953,9066.0
2021-08-09 14:00:00,170.86,170.93,170.84,170.9,6389.0,162.8953,162.962,162.8762,162.9334,6389.0
2021-08-09 14:05:00,170.89,170.9,170.74,170.81,8899.0,162.9239,162.9334,162.7809,162.8476,8899.0
2021-08-09 14:10:00,170.83,171.0,170.81,171.0,9992.0,162.8667,163.0288,162.8476,163.0288,9992.0
2021-08-09 14:15:00,171.0,171.0,170.92,170.93,12239.0,163.0288,163.0288,162.9525,162.962,12239.0
2021-08-09 14:20:00,170.94,170.94,170.85,170.89,7474.0,162.9716,162.9716,162.8858,162.9239,7474.0
2021-08-09 14:25:00,170.9,170.92,170.82,170.87,11277.0,162.9334,162.9525,162.8572,162.9048,11277.0
2021-08-09 14:30:00,170.89,170.97,170.8,170.89,9005.0,162.9239,163.0002,162.8381,162.9239,9005.0
2021-08-09 14:35:00,170.93,171.12,170.93,171.05,12578.0,162.962,163.1432,162.962,163.0764,12578.0
2021-08-09 14:40:00,171.02,171.05,170.91,170.96,12573.0,163.0478,163.0764,162.943,162.9906,12573.0
2021-08-09 14:45:00,170.96,171.02,170.91,170.97,11768.0,162.9906,163.0478,162.943,163.0002,11768.0
2021-08-09 14:50:00,170.98,170.98,170.8,170.88,6198.0,163.0097,163.0097,162.8381,162.9144,6198.0
2021-08-09 14:55:00,170.86,170.98,170.82,170.97,7641.0,162.8953,163.0097,162.8572,163.0002,7641.0
2021-08-09 15:00:00,170.98,171.01,170.91,170.93,10416.0,163.0097,163.0383,162.943,162.962,10416.0
2021-08-09 15:05:00,170.93,170.95,170.49,170.82,33881.0,162.962,162.9811,162.5425,162.8572,33881.0
2021-08-09 15:10:00,170.86,171.03,170.85,170.99,13698.0,162.8953,163.0574,162.8858,163.0192,13698.0
2021-08-09 15:15:00,170.98,171.05,170.95,170.95,9926.0,163.0097,163.0764,162.9811,162.9811,9926.0
2021-08-09 15:20:00,170.95,170.97,170.85,170.88,9922.0,162.9811,163.0002,162.8858,162.9144,9922.0
2021-08-09 15:25:00,170.89,170.91,170.82,170.84,9000.0,162.9239,162.943,162.8572,162.8762,9000.0
2021-08-09 15:30:00,170.83,171.03,170.83,171.0,16541.0,162.8667,163.0574,162.8667,163.0288,16541.0
2021-08-09 15:35:00,171.01,171.09,170.97,170.99,18886.0,163.0383,163.1146,163.0002,163.0192,18886.0
2021-08-09 15:40:00,170.99,170.99,170.71,170.72,20736.0,163.0192,163.0192,162.7523,162.7618,20736.0
2021-08-09 15:45:00,170.75,170.78,170.6,170.6,26959.0,162.7904,162.819,162.6474,162.6474,26959.0
2021-08-09 15:50:00,170.62,170.66,170.43,170.43,32035.0,162.6665,162.7046,162.4853,162.4853,32035.0
2021-08-09 15:55:00,170.44,170.81,170.32,170.78,157250.0,162.4949,162.8476,162.3805,162.819,157250.0
2021-08-10 09:30:00,170.73,171.05,170.09,170.11,68872.0,162.7714,163.0764,162.1612,162.1803,68872.0
2021-08-10 09:35:00,170.11,170.27,169.51,169.81,39256.0,162.1803,162.3328,161.6082,161.8942,39256.0
2021-08-10 09:40:00,169.94,170.13,168.98,169.15,37586.0,162.0182,162.1993,161.1029,161.265,37586.0
2021-08-10 09:45:00,169.18,170.06,169.0,170.04,41013.0,161.2936,162.1326,161.122,162.1135,41013.0
2021-08-10 09:50:00,169.93,170.27,169.77,169.97,37774.0,162.0086,162.3328,161.8561,162.0468,37774.0
2021-08-10 09:55:00,170.1,170.36,170.07,170.13,29040.0,162.1707,162.4186,162.1421,162.1993,29040.0
2021-08-10 10:00:00,170.09,170.83,170.01,170.79,32716.0,162.1612,162.8667,162.0849,162.8286,32716.0
2021-08-10 10:05:00,170.75,170.82,170.53,170.56,37338.0,162.7904,162.8572,162.5807,162.6093,37338.0
2021-08-10 10:10:00,170.61,171.2,170.57,171.09,43441.0,162.6569,163.2194,162.6188,163.1146,43441.0
2021-08-10 10:15:00,171.13,171.45,171.02,171.41,27191.0,163.1527,163.4578,163.0478,163.4197,27191.0
2021-08-10 10:20:00,171.34,171.42,171.19,171.25,17977.0,163.3529,163.4292,163.2099,163.2671,17977.0
2021-08-10 10:25:00,171.25,171.37,171.06,171.25,18323.0,163.2671,163.3815,163.086,163.2671,18323.0
2021-08-10 10:30:00,171.3,171.48,171.08,171.34,15990.0,163.3148,163.4864,163.105,163.3529,15990.0
2021-08-10 10:35:00,171.36,171.46,171.23,171.46,20119.0,163.372,163.4673,163.248,163.4673,20119.0
2021-08-10 10:40:00,171.43,171.54,171.09,171.2,32566.0,163.4387,163.5436,163.1146,163.2194,32566.0
2021-08-10 10:45:00,171.26,171.7,171.24,171.54,54118.0,163.2766,163.6961,163.2576,163.5436,54118.0
2021-08-10 10:50:00,171.51,171.61,170.9,171.1,34690.0,163.515,163.6103,162.9334,163.1241,34690.0
2021-08-10 10:55:00,171.11,171.33,170.87,170.99,19113.0,163.1336,163.3434,162.9048,163.0192,19113.0
2021-08-10 11:00:00,170.99,171.19,170.9,171.19,14703.0,163.0192,163.2099,162.9334,163.2099,14703.0
2021-08-10 11:05:00,171.19,171.19,170.92,170.95,17705.0,163.2099,163.2099,162.9525,162.9811,17705.0
2021-08-10 11:10:00,171.0,171.22,170.73,171.22,10547.0,163.0288,163.2385,162.7714,163.2385,10547.0
2021-08-10 11:15:00,171.2,171.25,170.93,171.0,17209.0,163.2194,163.2671,162.962,163.0288,17209.0
2021-08-10 11:20:00,171.01,171.03,170.86,170.95,20117.0,163.0383,163.0574,162.8953,162.9811,20117.0
2021-08-10 11:25:00,171.01,171.02,170.77,170.77,29069.0,163.0383,163.0478,162.8095,162.8095,29069.0
2021-08-10 11:30:00,170.77,170.77,170.47,170.47,12486.0,162.8095,162.8095,162.5235,162.5235,12486.0
2021-08-10 11:35:00,170.47,170.47,170.0,170.1,67215.0,162.5235,162.5235,162.0754,162.1707,67215.0
2021-08-10 11:40:00,170.09,170.09,169.93,170.0,13727.0,162.1612,162.1612,162.0086,162.0754,13727.0
2021-08-10 11:45:00,170.0,170.08,169.77,169.9,21955.0,162.0754,162.1517,161.8561,161.98,21955.0
2021-08-10 11:50:00,169.92,169.97,169.59,169.7,32320.0,161.9991,162.0468,161.6845,161.7894,32320.0
2021-08-10 11:55:00,169.7,169.75,169.48,169.48,39388.0,161.7894,161.837,161.5796,161.5796,39388.0
2021-08-10 12:00:00,169.48,169.53,169.16,169.16,31693.0,161.5796,161.6273,161.2745,161.2745,31693.0
2021-08-10 12:05:00,169.23,169.41,169.07,169.27,40644.0,161.3413,161.5129,161.1887,161.3794,40644.0
2021-08-10 12:10:00,169.31,169.33,169.08,169.08,29553.0,161.4175,161.4366,161.1983,161.1983,29553.0
2021-08-10 12:15:00,169.07,169.24,169.06,169.1,29757.0,161.1887,161.3508,161.1792,161.2173,29757.0
2021-08-10 12:20:00,169.12,169.2,169.0,169.05,44255.0,161.2364,161.3127,161.122,161.1697,44255.0
2021-08-10 12:25:00,169.03,169.25,168.79,168.84,32622.0,161.1506,161.3603,160.9218,160.9695,32622.0
2021-08-10 12:30:00,168.86,168.95,168.69,168.92,41525.0,160.9885,161.0743,160.8264,161.0457,41525.0
2021-08-10 12:35:00,168.9,169.13,168.86,169.06,28710.0,161.0267,161.2459,160.9885,161.1792,28710.0
2021-08-10 12:40:00,169.08,169.13,168.97,168.97,19279.0,161.1983,161.2459,161.0934,161.0934,19279.0
2021-08-10 12:45:00,168.97,169.08,168.71,168.74,39062.0,161.0934,161.1983,160.8455,160.8741,39062.0
2021-08-10 12:50:00,168.72,168.8,168.67,168.78,35642.0,160.855,160.9313,160.8074,160.9123,35642.0
2021-08-10 12:55:00,168.75,169.14,168.68,169.14,69491.0,160.8836,161.2555,160.8169,161.2555,69491.0
2021-08-10 13:00:00,169.15,169.31,169.02,169.19,21363.0,161.265,161.4175,161.1411,161.3031,21363.0
2021-08-10 13:05:00,169.22,169.56,169.2,169.48,15643.0,161.3317,161.6559,161.3127,161.5796,15643.0
2021-08-10 13:10:00,169.44,169.65,169.44,169.44,20657.0,161.5415,161.7417,161.5415,161.5415,20657.0
2021-08-10 13:15:00,169.44,169.48,169.35,169.36,16118.0,161.5415,161.5796,161.4557,161.4652,16118.0
2021-08-10 13:20:00,169.36,169.38,169.3,169.37,26973.0,161.4652,161.4843,161.408,161.4747,26973.0
2021-08-10 13:25:00,169.36,169.85,169.35,169.78,24275.0,161.4652,161.9324,161.4557,161.8656,24275.0
2021-08-10 13:30:00,169.78,170.12,169.75,170.06,18368.0,161.8656,162.1898,161.837,162.1326,18368.0
2021-08-10 13:35:00,170.02,170.06,169.76,169.8,16273.0,162.0944,162.1326,161.8466,161.8847,16273.0
2021-08-10 13:40:00,169.82,169.93,169.61,169.66,23543.0,161.9038,162.0086,161.7036,161.7512,23543.0
2021-08-10 13:45:00,169.59,169.63,169.06,169.22,24889.0,161.6845,161.7226,161.1792,161.3317,24889.0
2021-08-10 13:50:00,169.21,169.54,169.1,169.54,15511.0,161.3222,161.6368,161.2173,161.6368,15511.0
2021-08-10 13:55:00,169.54,169.73,169.46,169.63,24169.0,161.6368,161.818,161.5606,161.7226,24169.0
2021-08-10 14:00:00,169.63,169.86,169.6,169.74,11250.0,161.7226,161.9419,161.694,161.8275,11250.0
2021-08-10 14:05:00,169.73,169.78,169.55,169.74,17199.0,161.818,161.8656,161.6464,161.8275,17199.0
2021-08-10 14:10:00,169.72,169.79,169.6,169.68,9616.0,161.8084,161.8752,161.694,161.7703,9616.0
2021-08-10 14:15:00,169.63,169.9,169.62,169.9,9074.0,161.7226,161.98,161.7131,161.98,9074.0
2021-08-10 14:20:00,169.9,169.96,169.76,169.76,10433.0,161.98,162.0372,161.8466,161.8466,10433.0
2021-08-10 14:25:00,169.74,169.8,169.68,169.7,16633.0,161.8275,161.8847,161.7703,161.7894,16633.0
2021-08-10 14:30:00,169.72,169.89,169.67,169.8,10641.0,161.8084,161.9705,161.7608,161.8847,10641.0
2021-08-10 14:35:00,169.85,169.85,169.71,169.8,11166.0,161.9324,161.9324,161.7989,161.8847,11166.0
2021-08-10 14:40:00,169.8,169.91,169.73,169.83,13177.0,161.8847,161.9896,161.818,161.9133,13177.0
2021-08-10 14:45:00,169.85,169.92,169.8,169.86,8612.0,161.9324,161.9991,161.8847,161.9419,8612.0
2021-08-10 14:50:00,169.88,169.9,169.78,169.9,10022.0,161.961,161.98,161.8656,161.98,10022.0
2021-08-10 14:55:00,169.92,169.92,169.74,169.85,9400.0,161.9991,161.9991,161.8275,161.9324,9400.0
2021-08-10 15:00:00,169.85,169.89,169.66,169.67,24272.0,161.9324,161.9705,161.7512,161.7608,24272.0
2021-08-10 15:05:00,169.69,169.8,169.65,169.8,16991.0,161.7798,161.8847,161.7417,161.8847,16991.0
2021-08-10 15:10:00,169.86,169.86,169.52,169.55,21456.0,161.9419,161.9419,161.6178,161.6464,21456.0
2021-08-10 15:15:00,169.54,169.57,169.42,169.45,23762.0,161.6368,161.6654,161.5224,161.551,23762.0
2021-08-10 15:20:00,169.46,169.48,169.36,169.41,27686.0,161.5606,161.5796,161.4652,161.5129,27686.0
2021-08-10 15:25:00,169.4,169.49,169.3,169.4,24799.0,161.5033,161.5892,161.408,161.5033,24799.0
2021-08-10 15:30:00,169.41,169.64,169.4,169.63,32779.0,161.5129,161.7322,161.5033,161.7226,32779.0
2021-08-10 15:35:00,169.62,169.62,169.36,169.42,36051.0,161.7131,161.7131,161.4652,161.5224,36051.0
2021-08-10 15:40:00,169.42,169.6,169.41,169.53,47072.0,161.5224,161.694,161.5129,161.6273,47072.0
2021-08-10 15:45:00,169.54,169.6,169.43,169.46,52372.0,161.6368,161.694,161.532,161.5606,52372.0
2021-08-10 15:50:00,169.48,169.5,169.21,169.25,103772.0,161.5796,161.5987,161.3222,161.3603,103772.0
2021-08-10 15:55:00,169.25,169.5,169.24,169.5,142686.0,161.3603,161.5987,161.3508,161.5987,142686.0
2021-08-11 09:30:00,169.45,169.78,168.77,168.77,74325.0,161.551,161.8656,160.9027,160.9027,74325.0
2021-08-11 09:35:00,168.76,169.88,168.67,169.83,47699.0,160.8932,161.961,160.8074,161.9133,47699.0
2021-08-11 09:40:00,169.77,170.22,169.61,169.93,34047.0,161.8561,162.2851,161.7036,162.0086,34047.0
2021-08-11 09:45:00,170.03,170.45,170.0,170.39,25247.0,162.104,162.5044,162.0754,162.4472,25247.0
2021-08-11 09:50:00,170.42,170.43,169.84,169.92,36790.0,162.4758,162.4853,161.9228,161.9991,36790.0
2021-08-11 09:55:00,169.92,170.0,169.71,170.0,18082.0,161.9991,162.0754,161.7989,162.0754,18082.0
2021-08-11 10:00:00,169.98,169.99,169.36,169.36,14697.0,162.0563,162.0658,161.4652,161.4652,14697.0
2021-08-11 10:05:00,169.36,169.36,169.05,169.17,25940.0,161.4652,161.4652,161.1697,161.2841,25940.0
2021-08-11 10:10:00,169.21,169.47,169.15,169.35,29641.0,161.3222,161.5701,161.265,161.4557,29641.0
2021-08-11 10:15:00,169.2,169.6,169.02,169.55,19229.0,161.3127,161.694,161.1411,161.6464,19229.0
2021-08-11 10:20:00,169.58,169.69,169.25,169.25,16789.0,161.675,161.7798,161.3603,161.3603,16789.0
2021-08-11 10:25:00,169.25,169.53,169.22,169.53,14677.0,161.3603,161.6273,161.3317,161.6273,14677.0
2021-08-11 10:30:00,169.58,169.71,169.36,169.54,20009.0,161.675,161.7989,161.4652,161.6368,20009.0
2021-08-11 10:35:00,169.6,169.83,169.55,169.79,14826.0,161.694,161.9133,161.6464,161.8752,14826.0
2021-08-11 10:40:00,169.85,170.05,169.8,170.05,18068.0,161.9324,162.123,161.8847,162.123,18068.0
2021-08-11 10:45:00,170.05,170.11,169.93,170.02,11953.0,162.123,162.1803,162.0086,162.0944,11953.0
2021-08-11 10:50:00,170.02,170.07,169.8,170.0,14294.0,162.0944,162.1421,161.8847,162.0754,14294.0
2021-08-11 10:55:00,170.0,170.0,169.6,169.67,11955.0,162.0754,162.0754,161.694,161.7608,11955.0
2021-08-11 11:00:00,169.71,169.78,169.61,169.78,15900.0,161.7989,161.8656,161.7036,161.8656,15900.0
2021-08-11 11:05:00,169.69,169.78,169.61,169.77,8853.0,161.7798,161.8656,161.7036,161.8561,8853.0
2021-08-11 11:10:00,169.75,169.98,169.63,169.96,10617.0,161.837,162.0563,161.7226,162.0372,10617.0
2021-08-11 11:15:00,169.94,169.95,169.72,169.79,31017.0,162.0182,162.0277,161.8084,161.8752,31017.0
2021-08-11 11:20:00,169.79,169.93,169.74,169.81,10256.0,161.8752,162.0086,161.8275,161.8942,10256.0
2021-08-11 11:25:00,169.81,169.83,169.52,169.52,9481.0,161.8942,161.9133,161.6178,161.6178,9481.0
2021-08-11 11:30:00,169.52,169.82,169.52,169.76,9684.0,161.6178,161.9038,161.6178,161.8466,9684.0
2021-08-11 11:35:00,169.78,169.78,169.57,169.57,12885.0,161.8656,161.8656,161.6654,161.6654,12885.0
2021-08-11 11:40:00,169.58,169.68,169.57,169.61,8912.0,161.675,161.7703,161.6654,161.7036,8912.0
2021-08-11 11:45:00,169.6,169.63,169.5,169.62,8036.0,161.694,161.7226,161.5987,161.7131,8036.0
2021-08-11 11:50:00,169.63,169.65,169.51,169.52,10087.0,161.7226,161.7417,161.6082,161.6178,10087.0
2021-08-11 11:55:00,169.54,169.71,169.46,169.46,18173.0,161.6368,161.7989,161.5606,161.5606,18173.0
2021-08-11 12:00:00,169.44,169.66,169.41,169.63,10095.0,161.5415,161.7512,161.5129,161.7226,10095.0
2021-08-11 12:05:00,169.65,169.73,169.63,169.64,13313.0,161.7417,161.818,161.7226,161.7322,13313.0
2021-08-11 12:10:00,169.63,169.68,169.59,169.64,19252.0,161.7226,161.7703,161.6845,161.7322,19252.0
2021-08-11 12:15:00,169.62,169.66,169.52,169.52,17375.0,161.7131,161.7512,161.6178,161.6178,17375.0
2021-08-11 12:20:00,169.54,169.56,169.33,169.44,25033.0,161.6368,161.6559,161.4366,161.5415,25033.0
2021-08-11 12:25:00,169.44,169.65,169.43,169.61,13390.0,161.5415,161.7417,161.532,161.7036,13390.0
2021-08-11 12:30:00,169.61,169.62,169.53,169.56,11560.0,161.7036,161.7131,161.6273,161.6559,11560.0
2021-08-11 12:35:00,169.56,169.62,169.55,169.62,13451.0,161.6559,161.7131,161.6464,161.7131,13451.0
2021-08-11 12:40:00,169.62,169.65,169.55,169.61,14953.0,161.7131,161.7417,161.6464,161.7036,14953.0
2021-08-11 12:45:00,169.62,169.64,169.52,169.56,18729.0,161.7131,161.7322,161.6178,161.6559,18729.0
2021-08-11 12:50:00,169.55,169.85,169.55,169.85,25034.0,161.6464,161.9324,161.6464,161.9324,25034.0
2021-08-11 12:55:00,169.87,169.95,169.83,169.91,20021.0,161.9514,162.0277,161.9133,161.9896,20021.0
2021-08-11 13:00:00,169.92,170.16,169.79,169.91,52349.0,161.9991,162.2279,161.8752,161.9896,52349.0
2021-08-11 13:05:00,169.95,170.02,169.79,169.86,22172.0,162.0277,162.0944,161.8752,161.9419,22172.0
2021-08-11 13:10:00,169.87,169.87,169.65,169.7,13240.0,161.9514,161.9514,161.7417,161.7894,13240.0
2021-08-11 13:15:00,169.67,169.71,169.6,169.63,9528.0,161.7608,161.7989,161.694,161.7226,9528.0
2021-08-11 13:20:00,169.63,169.64,169.51,169.61,10481.0,161.7226,161.7322,161.6082,161.7036,10481.0
2021-08-11 13:25:00,169.63,169.74,169.63,169.72,9606.0,161.7226,161.8275,161.7226,161.8084,9606.0
2021-08-11 13:30:00,169.7,169.79,169.68,169.7,17724.0,161.7894,161.8752,161.7703,161.7894,17724.0
2021-08-11 13:35:00,169.68,169.84,169.68,169.75,19125.0,161.7703,161.9228,161.7703,161.837,19125.0
2021-08-11 13:40:00,169.75,169.94,169.75,169.88,12851.0,161.837,162.0182,161.837,161.961,12851.0
2021-08-11 13:45:00,169.89,170.03,169.75,169.86,44061.0,161.9705,162.104,161.837,161.9419,44061.0
2021-08-11 13:50:00,169.86,169.99,169.7,169.95,63437.0,161.9419,162.0658,161.7894,162.0277,63437.0
2021-08-11 13:55:00,169.99,170.21,169.98,170.12,12596.0,162.0658,162.2756,162.0563,162.1898,12596.0
2021-08-11 14:00:00,170.14,170.18,170.02,170.13,13073.0,162.2089,162.247,162.0944,162.1993,13073.0
2021-08-11 14:05:00,170.13,170.25,170.1,170.22,10428.0,162.1993,162.3137,162.1707,162.2851,10428.0
2021-08-11 14:10:00,170.25,170.37,170.18,170.24,33995.0,162.3137,162.4281,162.247,162.3042,33995.0
2021-08-11 14:15:00,170.22,170.37,170.18,170.23,16569.0,162.2851,162.4281,162.247,162.2947,16569.0
2021-08-11 14:20:00,170.25,170.25,170.11,170.12,14621.0,162.3137,162.3137,162.1803,162.1898,14621.0
2021-08-11 14:25:00,170.1,170.22,170.06,170.19,10195.0,162.1707,162.2851,162.1326,162.2565,10195.0
2021-08-11 14:30:00,170.17,170.17,169.93,169.96,28637.0,162.2375,162.2375,162.0086,162.0372,28637.0
2021-08-11 14:35:00,169.93,169.94,169.85,169.9,24730.0,162.0086,162.0182,161.9324,161.98,24730.0
2021-08-11 14:40:00,169.89,170.04,169.87,169.94,28434.0,161.9705,162.1135,161.9514,162.0182,28434.0
2021-08-11 14:45:00,169.91,169.97,169.72,169.92,224307.0,161.9896,162.0468,161.8084,161.9991,224307.0
2021-08-11 14:50:00,169.94,170.18,169.92,169.99,27474.0,162.0182,162.247,161.9991,162.0658,27474.0
2021-08-11 14:55:00,169.98,170.2,169.94,170.15,16862.0,162.0563,162.2661,162.0182,162.2184,16862.0
2021-08-11 15:00:00,170.12,170.38,170.12,170.35,13494.0,162.1898,162.4377,162.1898,162.4091,13494.0
2021-08-11 15:05:00,170.35,170.37,170.23,170.24,26235.0,162.4091,162.4281,162.2947,162.3042,26235.0
2021-08-11 15:10:00,170.23,170.4,170.22,170.34,30075.0,162.2947,162.4567,162.2851,162.3995,30075.0
2021-08-11 15:15:00,170.36,170.54,170.35,170.47,20665.0,162.4186,162.5902,162.4091,162.5235,20665.0
2021-08-11 15:20:00,170.47,170.49,170.36,170.38,20552.0,162.5235,162.5425,162.4186,162.4377,20552.0
2021-08-11 15:25:00,170.39,170.48,170.35,170.42,17037.0,162.4472,162.533,162.4091,162.4758,17037.0
2021-08-11 15:30:00,170.42,170.44,170.28,170.36,22276.0,162.4758,162.4949,162.3423,162.4186,22276.0
2021-08-11 15:35:00,170.38,170.45,170.3,170.45,19648.0,162.4377,162.5044,162.3614,162.5044,19648.0
2021-08-11 15:40:00,170.45,170.53,170.39,170.47,34729.0,162.5044,162.5807,162.4472,162.5235,34729.0
2021-08-11 15:45:00,170.47,170.49,170.35,170.49,31778.0,162.5235,162.5425,162.4091,162.5425,31778.0
2021-08-11 15:50:00,170.46,170.47,170.33,170.36,55851.0,162.5139,162.5235,162.39,162.4186,55851.0
2021-08-11 15:55:00,170.37,170.73,170.37,170.67,135329.0,162.4281,162.7714,162.4281,162.7141,135329.0
2021-08-12 09:30:00,170.02,170.02,169.24,169.66,97263.0,162.0944,162.0944,161.3508,161.7512,97263.0
2021-08-12 09:35:00,169.77,170.11,169.46,169.51,24912.0,161.8561,162.1803,161.5606,161.6082,24912.0
2021-08-12 09:40:00,169.56,169.84,169.34,169.54,20399.0,161.6559,161.9228,161.4461,161.6368,20399.0
2021-08-12 09:45:00,169.72,169.8,169.32,169.46,13310.0,161.8084,161.8847,161.4271,161.5606,13310.0
2021-08-12 09:50:00,169.47,169.47,168.66,168.77,29102.0,161.5701,161.5701,160.7978,160.9027,29102.0
2021-08-12 09:55:00,168.83,168.85,168.37,168.6,44342.0,160.9599,160.979,160.5214,160.7406,44342.0
2021-08-12 10:00:00,168.72,168.8,168.45,168.71,21417.0,160.855,160.9313,160.5976,160.8455,21417.0
2021-08-12 10:05:00,168.74,168.77,168.34,168.41,36115.0,160.8741,160.9027,160.4928,160.5595,36115.0
2021-08-12 10:10:00,168.49,168.5,168.18,168.37,29106.0,160.6358,160.6453,160.3402,160.5214,29106.0
2021-08-12 10:15:00,168.34,168.37,168.16,168.2,42716.0,160.4928,160.5214,160.3212,160.3593,42716.0
2021-08-12 10:20:00,168.23,168.9,168.14,168.89,17053.0,160.3879,161.0267,160.3021,161.0171,17053.0
2021-08-12 10:25:00,168.87,168.87,168.49,168.49,23132.0,160.9981,160.9981,160.6358,160.6358,23132.0
2021-08-12 10:30:00,168.62,168.7,168.46,168.65,14361.0,160.7597,160.836,160.6072,160.7883,14361.0
2021-08-12 10:35:00,168.66,168.8,168.46,168.8,16117.0,160.7978,160.9313,160.6072,160.9313,16117.0
2021-08-12 10:40:00,168.78,168.79,168.47,168.62,17258.0,160.9123,160.9218,160.6167,160.7597,17258.0
2021-08-12 10:45:00,168.59,168.66,168.43,168.54,13498.0,160.7311,160.7978,160.5786,160.6834,13498.0
2021-08-12 10:50:00,168.57,168.65,168.47,168.52,12667.0,160.712,160.7883,160.6167,160.6644,12667.0
2021-08-12 10:55:00,168.52,168.6,168.36,168.54,25512.0,160.6644,160.7406,160.5118,160.6834,25512.0
2021-08-12 11:00:00,168.53,168.56,168.35,168.5,18083.0,160.6739,160.7025,160.5023,160.6453,18083.0
2021-08-12 11:05:00,168.5,168.52,168.31,168.51,22964.0,160.6453,160.6644,160.4642,160.6548,22964.0
2021-08-12 11:10:00,168.51,168.56,168.38,168.52,12680.0,160.6548,160.7025,160.5309,160.6644,12680.0
2021-08-12 11:15:00,168.51,168.64,168.47,168.61,12464.0,160.6548,160.7788,160.6167,160.7502,12464.0
2021-08-12 11:20:00,168.61,168.61,168.46,168.58,17932.0,160.7502,160.7502,160.6072,160.7216,17932.0
2021-08-12 11:25:00,168.55,168.79,168.55,168.73,18470.0,160.693,160.9218,160.693,160.8646,18470.0
2021-08-12 11:30:00,168.72,168.73,168.47,168.58,58599.0,160.855,160.8646,160.6167,160.7216,58599.0
2021-08-12 11:35:00,168.58,168.62,168.43,168.53,16776.0,160.7216,160.7597,160.5786,160.6739,16776.0
2021-08-12 11:40:00,168.54,168.54,168.37,168.39,27761.0,160.6834,160.6834,160.5214,160.5404,27761.0
2021-08-12 11:45:00,168.4,168.43,168.23,168.23,49895.0,160.55,160.5786,160.3879,160.3879,49895.0
2021-08-12 11:50:00,168.24,168.25,168.08,168.09,26310.0,160.3974,160.407,160.2449,160.2544,26310.0
2021-08-12 11:55:00,168.1,168.27,168.05,168.19,35434.0,160.2639,160.426,160.2163,160.3498,35434.0
2021-08-12 12:00:00,168.24,168.3,167.97,168.02,32665.0,160.3974,160.4546,160.14,160.1877,32665.0
2021-08-12 12:05:00,168.01,168.35,167.98,168.33,35938.0,160.1781,160.5023,160.1495,160.4832,35938.0
2021-08-12 12:10:00,168.32,168.34,168.19,168.22,23316.0,160.4737,160.4928,160.3498,160.3784,23316.0
2021-08-12 12:15:00,168.21,168.28,168.17,168.23,12798.0,160.3688,160.4356,160.3307,160.3879,12798.0
2021-08-12 12:20:00,168.24,168.26,168.2,168.22,16659.0,160.3974,160.4165,160.3593,160.3784,16659.0
2021-08-12 12:25:00,168.23,168.3,168.19,168.27,21363.0,160.3879,160.4546,160.3498,160.426,21363.0
2021-08-12 12:30:00,168.25,168.26,168.15,168.2,17127.0,160.407,160.4165,160.3116,160.3593,17127.0
2021-08-12 12:35:00,168.21,168.3,168.18,168.25,27897.0,160.3688,160.4546,160.3402,160.407,27897.0
2021-08-12 12:40:00,168.25,168.3,168.21,168.27,14877.0,160.407,160.4546,160.3688,160.426,14877.0
2021-08-12 12:45:00,168.25,168.27,168.15,168.19,12170.0,160.407,160.426,160.3116,160.3498,12170.0
2021-08-12 12:50:00,168.21,168.27,168.13,168.2,10225.0,160.3688,160.426,160.2926,160.3593,10225.0
2021-08-12 12:55:00,168.2,168.28,168.14,168.23,12204.0,160.3593,160.4356,160.3021,160.3879,12204.0
2021-08-12 13:00:00,168.2,168.32,168.13,168.22,13348.0,160.3593,160.4737,160.2926,160.3784,13348.0
2021-08-12 13:05:00,168.19,168.26,168.16,168.17,11881.0,160.3498,160.4165,160.3212,160.3307,11881.0
2021-08-12 13:10:00,168.16,168.28,168.15,168.28,10765.0,160.3212,160.4356,160.3116,160.4356,10765.0
2021-08-12 13:15:00,168.27,168.32,168.24,168.27,23204.0,160.426,160.4737,160.3974,160.426,23204.0
2021-08-12 13:20:00,168.27,168.31,168.24,168.25,16354.0,160.426,160.4642,160.3974,160.407,16354.0
2021-08-12 13:25:00,168.25,168.26,168.2,168.25,12253.0,160.407,160.4165,160.3593,160.407,12253.0
2021-08-12 13:30:00,168.25,168.32,168.2,168.24,23455.0,160.407,160.4737,160.3593,160.3974,23455.0
2021-08-12 13:35:00,168.24,168.32,168.18,168.27,21145.0,160.3974,160.4737,160.3402,160.426,21145.0
2021-08-12 13:40:00,168.28,168.42,168.25,168.39,32545.0,160.4356,160.569,160.407,160.5404,32545.0
2021-08-12 13:45:00,168.35,168.46,168.33,168.41,18152.0,160.5023,160.6072,160.4832,160.5595,18152.0
2021-08-12 13:50:00,168.4,168.43,168.37,168.38,13399.0,160.55,160.5786,160.5214,160.5309,13399.0
2021-08-12 13:55:00,168.35,168.39,168.31,168.35,12354.0,160.5023,160.5404,160.4642,160.5023,12354.0
2021-08-12 14:00:00,168.35,168.36,168.24,168.36,10671.0,160.5023,160.5118,160.3974,160.5118,10671.0
2021-08-12 14:05:00,168.37,168.42,168.33,168.39,25179.0,160.5214,160.569,160.4832,160.5404,25179.0
2021-08-12 14:10:00,168.4,168.44,168.34,168.34,13548.0,160.55,160.5881,160.4928,160.4928,13548.0
2021-08-12 14:15:00,168.36,168.43,168.34,168.38,13714.0,160.5118,160.5786,160.4928,160.5309,13714.0
2021-08-12 14:20:00,168.38,168.39,168.29,168.33,16047.0,160.5309,160.5404,160.4451,160.4832,16047.0
2021-08-12 14:25:00,168.32,168.32,168.23,168.3,14795.0,160.4737,160.4737,160.3879,160.4546,14795.0
2021-08-12 14:30:00,168.29,168.3,168.23,168.28,16668.0,160.4451,160.4546,160.3879,160.4356,16668.0
2021-08-12 14:35:00,168.28,168.41,168.27,168.29,24409.0,160.4356,160.5595,160.426,160.4451,24409.0
2021-08-12 14:40:00,168.3,168.47,168.3,168.46,23182.0,160.4546,160.6167,160.4546,160.6072,23182.0
2021-08-12 14:45:00,168.45,168.5,168.43,168.5,29032.0,160.5976,160.6453,160.5786,160.6453,29032.0
2021-08-12 14:50:00,168.48,168.55,168.44,168.51,35081.0,160.6262,160.693,160.5881,160.6548,35081.0
2021-08-12 14:55:00,168.53,168.56,168.49,168.53,12770.0,160.6739,160.7025,160.6358,160.6739,12770.0
2021-08-12 15:00:00,168.52,168.58,168.51,168.52,24974.0,160.6644,160.7216,160.6548,160.6644,24974.0
2021-08-12 15:05:00,168.5,168.77,168.5,168.76,37186.0,160.6453,160.9027,160.6453,160.8932,37186.0
2021-08-12 15:10:00,168.77,168.82,168.69,168.75,39674.0,160.9027,160.9504,160.8264,160.8836,39674.0
2021-08-12 15:15:00,168.73,168.73,168.59,168.65,30025.0,160.8646,160.8646,160.7311,160.7883,30025.0
2021-08-12 15:20:00,168.66,168.78,168.64,168.65,26301.0,160.7978,160.9123,160.7788,160.7883,26301.0
2021-08-12 15:25:00,168.65,168.65,168.32,168.4,43802.0,160.7883,160.7883,160.4737,160.55,43802.0
2021-08-12 15:30:00,168.4,168.41,168.21,168.27,60051.0,160.55,160.5595,160.3688,160.426,60051.0
2021-08-12 15:35:00,168.26,168.39,168.17,168.32,51937.0,160.4165,160.5404,160.3307,160.4737,51937.0
2021-08-12 15:40:00,168.32,168.39,168.23,168.29,50005.0,160.4737,160.5404,160.3879,160.4451,50005.0
2021-08-12 15:45:00,168.28,168.33,168.22,168.23,60383.0,160.4356,160.4832,160.3784,160.3879,60383.0
2021-08-12 15:50:00,168.22,168.37,168.2,168.28,77374.0,160.3784,160.5214,160.3593,160.4356,77374.0
2021-08-12 15:55:00,168.28,168.56,168.28,168.51,177431.0,160.4356,160.7025,160.4356,160.6548,177431.0
2021-08-13 09:30:00,168.09,168.3,167.38,167.56,69491.0,160.2544,160.4546,159.5775,159.7491,69491.0
2021-08-13 09:35:00,167.59,167.75,167.18,167.53,31085.0,159.7777,159.9303,159.3868,159.7205,31085.0
2021-08-13 09:40:00,167.55,168.12,167.55,167.97,19530.0,159.7396,160.283,159.7396,160.14,19530.0
2021-08-13 09:45:00,167.92,168.05,167.79,167.82,16154.0,160.0923,160.2163,159.9684,159.997,16154.0
2021-08-13 09:50:00,167.75,167.78,167.14,167.2,24330.0,159.9303,159.9589,159.3487,159.4059,24330.0
2021-08-13 09:55:00,167.15,167.31,166.97,166.97,44101.0,159.3582,159.5108,159.1866,159.1866,44101.0
2021-08-13 10:00:00,166.97,167.05,166.37,166.6,46728.0,159.1866,159.2629,158.6146,158.8339,46728.0
2021-08-13 10:05:00,166.55,166.61,166.21,166.29,32850.0,158.7862,158.8434,158.4621,158.5383,32850.0
2021-08-13 10:10:00,166.28,166.56,166.27,166.48,94611.0,158.5288,158.7957,158.5193,158.7195,94611.0
2021-08-13 10:15:00,166.39,166.45,166.12,166.12,52024.0,158.6337,158.6909,158.3762,158.3762,52024.0
2021-08-13 10:20:00,166.15,166.23,165.81,165.85,52423.0,158.4048,158.4811,158.0807,158.1188,52423.0
2021-08-13 10:25:00,165.83,165.9,165.61,165.85,41589.0,158.0998,158.1665,157.89,158.1188,41589.0
2021-08-13 10:30:00,165.83,166.03,165.72,165.82,38834.0,158.0998,158.2904,157.9949,158.0902,38834.0
2021-08-13 10:35:00,165.8,166.0,165.65,165.74,69090.0,158.0712,158.2618,157.9282,158.014,69090.0
2021-08-13 10:40:00,165.77,166.06,165.76,165.86,36963.0,158.0426,158.319,158.033,158.1284,36963.0
2021-08-13 10:45:00,165.93,166.34,165.92,166.15,32240.0,158.1951,158.586,158.1856,158.4048,32240.0
2021-08-13 10:50:00,166.16,166.37,166.04,166.3,69225.0,158.4144,158.6146,158.3,158.5479,69225.0
2021-08-13 10:55:00,166.27,166.49,166.25,166.45,74442.0,158.5193,158.729,158.5002,158.6909,74442.0
2021-08-13 11:00:00,166.42,166.67,166.36,166.64,53093.0,158.6623,158.9006,158.6051,158.872,53093.0
2021-08-13 11:05:00,166.66,166.69,166.41,166.45,23196.0,158.8911,158.9197,158.6527,158.6909,23196.0
2021-08-13 11:10:00,166.47,166.8,166.47,166.61,39529.0,158.7099,159.0245,158.7099,158.8434,39529.0
2021-08-13 11:15:00,166.65,166.7,166.39,166.42,22525.0,158.8815,158.9292,158.6337,158.6623,22525.0
2021-08-13 11:20:00,166.39,166.4,166.0,166.04,30769.0,158.6337,158.6432,158.2618,158.3,30769.0
2021-08-13 11:25:00,166.06,166.27,166.03,166.11,15491.0,158.319,158.5193,158.2904,158.3667,15491.0
2021-08-13 11:30:00,166.1,166.17,165.96,165.97,32055.0,158.3572,158.4239,158.2237,158.2332,32055.0
2021-08-13 11:35:00,165.97,166.03,165.7,165.9,26750.0,158.2332,158.2904,157.9758,158.1665,26750.0
2021-08-13 11:40:00,165.91,166.02,165.81,166.02,12360.0,158.176,158.2809,158.0807,158.2809,12360.0
2021-08-13 11:45:00,166.01,166.22,166.0,166.09,13521.0,158.2714,158.4716,158.2618,158.3476,13521.0
2021-08-13 11:50:00,166.11,166.16,166.03,166.03,11657.0,158.3667,158.4144,158.2904,158.2904,11657.0
2021-08-13 11:55:00,166.04,166.26,166.03,166.24,16401.0,158.3,158.5097,158.2904,158.4907,16401.0
2021-08-13 12:00:00,166.26,166.44,166.2,166.42,21449.0,158.5097,158.6813,158.4525,158.6623,21449.0
2021-08-13 12:05:00,166.42,166.43,166.3,166.33,11789.0,158.6623,158.6718,158.5479,158.5765,11789.0
2021-08-13 12:10:00,166.32,166.44,166.29,166.36,12079.0,158.5669,158.6813,158.5383,158.6051,12079.0
2021-08-13 12:15:00,166.33,166.36,166.24,166.24,10219.0,158.5765,158.6051,158.4907,158.4907,10219.0
2021-08-13 12:20:00,166.23,166.33,166.12,166.12,27970.0,158.4811,158.5765,158.3762,158.3762,27970.0
2021-08-13 12:25:00,166.14,166.21,166.11,166.21,15161.0,158.3953,158.4621,158.3667,158.4621,15161.0
2021-08-13 12:30:00,166.22,166.43,166.21,166.4,18352.0,158.4716,158.6718,158.4621,158.6432,18352.0
2021-08-13 12:35:00,166.4,166.46,166.28,166.31,29739.0,158.6432,158.7004,158.5288,158.5574,29739.0
2021-08-13 12:40:00,166.3,166.34,166.23,166.28,20024.0,158.5479,158.586,158.4811,158.5288,20024.0
2021-08-13 12:45:00,166.27,166.37,166.25,166.28,14354.0,158.5193,158.6146,158.5002,158.5288,14354.0
2021-08-13 12:50:00,166.27,166.29,166.16,166.21,10227.0,158.5193,158.5383,158.4144,158.4621,10227.0
2021-08-13 12:55:00,166.23,166.3,166.17,166.18,12522.0,158.4811,158.5479,158.4239,158.4335,12522.0
2021-08-13 13:00:00,166.15,166.16,166.04,166.04,21436.0,158.4048,158.4144,158.3,158.3,21436.0
2021-08-13 13:05:00,166.02,166.18,165.96,166.18,19928.0,158.2809,158.4335,158.2237,158.4335,19928.0
2021-08-13 13:10:00,166.19,166.35,166.17,166.34,12447.0,158.443,158.5955,158.4239,158.586,12447.0
2021-08-13 13:15:00,166.35,166.36,166.23,166.29,24428.0,158.5955,158.6051,158.4811,158.5383,24428.0
2021-08-13 13:20:00,166.3,166.34,166.24,166.25,13193.0,158.5479,158.586,158.4907,158.5002,13193.0
2021-08-13 13:25:00,166.26,166.33,166.23,166.27,24239.0,158.5097,158.5765,158.4811,158.5193,24239.0
2021-08-13 13:30:00,166.27,166.35,166.22,166.26,31757.0,158.5193,158.5955,158.4716,158.5097,31757.0
2021-08-13 13:35:00,166.27,166.29,166.22,166.25,14456.0,158.5193,158.5383,158.4716,158.5002,14456.0
2021-08-13 13:40:00,166.25,166.42,166.23,166.3,50426.0,158.5002,158.6623,158.4811,158.5479,50426.0
2021-08-13 13:45:00,166.31,166.37,166.3,166.36,21828.0,158.5574,158.6146,158.5479,158.6051,21828.0
2021-08-13 13:50:00,166.34,166.38,166.19,166.26,53042.0,158.586,158.6241,158.443,158.5097,53042.0
2021-08-13 13:55:00,166.27,166.28,166.05,166.05,18481.0,158.5193,158.5288,158.3095,158.3095,18481.0
2021-08-13 14:00:00,166.05,166.07,165.79,165.8,77504.0,158.3095,158.3286,158.0616,158.0712,77504.0
2021-08-13 14:05:00,165.82,165.9,165.78,165.8,27265.0,158.0902,158.1665,158.0521,158.0712,27265.0
2021-08-13 14:10:00,165.79,165.91,165.77,165.9,44087.0,158.0616,158.176,158.0426,158.1665,44087.0
2021-08-13 14:15:00,165.91,165.92,165.71,165.76,108835.0,158.176,158.1856,157.9854,158.033,108835.0
2021-08-13 14:20:00,165.75,165.96,165.74,165.87,35686.0,158.0235,158.2237,158.014,158.1379,35686.0
2021-08-13 14:25:00,165.86,165.87,165.68,165.68,49631.0,158.1284,158.1379,157.9568,157.9568,49631.0
2021-08-13 14:30:00,165.68,165.87,165.65,165.87,77248.0,157.9568,158.1379,157.9282,158.1379,77248.0
2021-08-13 14:35:00,165.86,166.15,165.86,166.05,27348.0,158.1284,158.4048,158.1284,158.3095,27348.0
2021-08-13 14:40:00,166.04,166.11,165.91,165.97,25207.0,158.3,158.3667,158.176,158.2332,25207.0
2021-08-13 14:45:00,165.97,166.0,165.91,165.95,15095.0,158.2332,158.2618,158.176,158.2142,15095.0
2021-08-13 14:50:00,165.93,165.98,165.91,165.95,14331.0,158.1951,158.2428,158.176,158.2142,14331.0
2021-08-13 14:55:00,165.96,166.08,165.93,165.94,18252.0,158.2237,158.3381,158.1951,158.2046,18252.0
2021-08-13 15:00:00,165.97,166.03,165.94,165.96,18150.0,158.2332,158.2904,158.2046,158.2237,18150.0
2021-08-13 15:05:00,165.97,166.01,165.88,165.98,27400.0,158.2332,158.2714,158.1474,158.2428,27400.0
2021-08-13 15:10:00,165.99,166.04,165.94,166.04,22809.0,158.2523,158.3,158.2046,158.3,22809.0
2021-08-13 15:15:00,166.03,166.2,166.03,166.2,21775.0,158.2904,158.4525,158.2904,158.4525,21775.0
2021-08-13 15:20:00,166.19,166.24,166.11,166.11,18510.0,158.443,158.4907,158.3667,158.3667,18510.0
2021-08-13 15:25:00,166.11,166.12,165.93,165.95,29932.0,158.3667,158.3762,158.1951,158.2142,29932.0
2021-08-13 15:30:00,165.97,166.0,165.92,165.99,32403.0,158.2332,158.2618,158.1856,158.2523,32403.0
2021-08-13 15:35:00,166.0,166.13,166.0,166.02,57939.0,158.2618,158.3858,158.2618,158.2809,57939.0
2021-08-13 15:40:00,166.02,166.2,165.99,166.15,59910.0,158.2809,158.4525,158.2523,158.4048,59910.0
2021-08-13 15:45:00,166.17,166.17,165.96,166.04,95920.0,158.4239,158.4239,158.2237,158.3,95920.0
2021-08-13 15:50:00,166.04,166.26,165.91,165.99,101476.0,158.3,158.5097,158.176,158.2523,101476.0
2021-08-13 15:55:00,165.99,166.17,165.97,166.11,275933.0,158.2523,158.4239,158.2332,158.3667,275933.0
2021-08-16 09:30:00,164.48,164.86,163.04,163.13,150922.0,156.8127,157.175,155.4398,155.5256,150922.0
2021-08-16 09:35:00,163.06,163.24,162.69,163.21,84488.0,155.4589,155.6305,155.1061,155.6019,84488.0
2021-08-16 09:40:00,163.2,163.59,162.74,163.4,46614.0,155.5924,155.9642,155.1538,155.783,46614.0
2021-08-16 09:45:00,163.38,163.38,162.63,163.08,48035.0,155.764,155.764,155.0489,155.478,48035.0
2021-08-16 09:50:00,163.11,163.43,162.87,163.43,51038.0,155.5066,155.8116,155.2777,155.8116,51038.0
2021-08-16 09:55:00,163.36,163.43,163.04,163.05,31230.0,155.7449,155.8116,155.4398,155.4494,31230.0
2021-08-16 10:00:00,163.0,163.99,162.85,163.66,80494.0,155.4017,156.3455,155.2587,156.0309,80494.0
2021-08-16 10:05:00,163.64,164.79,163.64,164.74,46554.0,156.0119,157.1082,156.0119,157.0606,46554.0
2021-08-16 10:10:00,164.74,165.33,164.7,165.03,41253.0,157.0606,157.6231,157.0224,157.3371,41253.0
2021-08-16 10:15:00,165.03,165.07,164.49,164.49,44864.0,157.3371,157.3752,156.8222,156.8222,44864.0
2021-08-16 10:20:00,164.51,164.69,164.14,164.14,34451.0,156.8413,157.0129,156.4885,156.4885,34451.0
2021-08-16 10:25:00,164.17,164.42,164.08,164.41,29948.0,156.5171,156.7555,156.4313,156.746,29948.0
2021-08-16 10:30:00,164.43,164.81,164.16,164.17,27085.0,156.765,157.1273,156.5076,156.5171,27085.0
2021-08-16 10:35:00,164.25,164.64,164.2,164.5,20410.0,156.5934,156.9652,156.5457,156.8318,20410.0
2021-08-16 10:40:00,164.47,164.77,164.36,164.36,28296.0,156.8032,157.0892,156.6983,156.6983,28296.0
2021-08-16 10:45:00,164.31,164.34,164.05,164.05,33390.0,156.6506,156.6792,156.4027,156.4027,33390.0
2021-08-16 10:50:00,164.02,164.16,163.99,164.16,31343.0,156.3741,156.5076,156.3455,156.5076,31343.0
2021-08-16 10:55:00,164.15,164.4,164.04,164.35,24537.0,156.4981,156.7364,156.3932,156.6888,24537.0
2021-08-16 11:00:00,164.38,164.53,164.12,164.14,30145.0,156.7174,156.8604,156.4695,156.4885,30145.0
2021-08-16 11:05:00,164.12,164.3,164.06,164.22,22913.0,156.4695,156.6411,156.4123,156.5648,22913.0
2021-08-16 11:10:00,164.24,164.45,164.07,164.22,35809.0,156.5839,156.7841,156.4218,156.5648,35809.0
2021-08-16 11:15:00,164.24,164.39,164.15,164.37,45602.0,156.5839,156.7269,156.4981,156.7078,45602.0
2021-08-16 11:20:00,164.39,164.5,164.29,164.44,33627.0,156.7269,156.8318,156.6316,156.7746,33627.0
2021-08-16 11:25:00,164.44,164.54,164.18,164.2,28363.0,156.7746,156.8699,156.5267,156.5457,28363.0
2021-08-16 11:30:00,164.22,164.61,164.2,164.56,48272.0,156.5648,156.9366,156.5457,156.889,48272.0
2021-08-16 11:35:00,164.57,164.66,164.39,164.46,28484.0,156.8985,156.9843,156.7269,156.7936,28484.0
2021-08-16 11:40:00,164.45,164.59,164.38,164.53,25331.0,156.7841,156.9176,156.7174,156.8604,25331.0
2021-08-16 11:45:00,164.54,164.72,164.32,164.34,23378.0,156.8699,157.0415,156.6602,156.6792,23378.0
2021-08-16 11:50:00,164.34,164.42,164.25,164.31,32888.0,156.6792,156.7555,156.5934,156.6506,32888.0
2021-08-16 11:55:00,164.28,164.35,164.25,164.31,37769.0,156.622,156.6888,156.5934,156.6506,37769.0
2021-08-16 12:00:00,164.3,164.42,164.18,164.18,23938.0,156.6411,156.7555,156.5267,156.5267,23938.0
2021-08-16 12:05:00,164.18,164.47,164.18,164.34,29641.0,156.5267,156.8032,156.5267,156.6792,29641.0
2021-08-16 12:10:00,164.33,164.42,164.26,164.42,14364.0,156.6697,156.7555,156.603,156.7555,14364.0
2021-08-16 12:15:00,164.45,164.6,164.43,164.6,18004.0,156.7841,156.9271,156.765,156.9271,18004.0
2021-08-16 12:20:00,164.57,164.89,164.57,164.84,22985.0,156.8985,157.2036,156.8985,157.1559,22985.0
2021-08-16 12:25:00,164.82,164.92,164.66,164.75,15068.0,157.1368,157.2322,156.9843,157.0701,15068.0
2021-08-16 12:30:00,164.75,164.77,164.59,164.64,15581.0,157.0701,157.0892,156.9176,156.9652,15581.0
2021-08-16 12:35:00,164.63,164.9,164.61,164.84,17842.0,156.9557,157.2131,156.9366,157.1559,17842.0
2021-08-16 12:40:00,164.83,164.87,164.74,164.8,35343.0,157.1464,157.1845,157.0606,157.1178,35343.0
2021-08-16 12:45:00,164.79,164.96,164.77,164.93,17168.0,157.1082,157.2703,157.0892,157.2417,17168.0
2021-08-16 12:50:00,164.93,165.22,164.93,165.2,21010.0,157.2417,157.5182,157.2417,157.4991,21010.0
2021-08-16 12:55:00,165.19,165.33,165.09,165.3,15446.0,157.4896,157.6231,157.3943,157.5945,15446.0
2021-08-16 13:00:00,165.29,165.59,165.2,165.59,18766.0,157.5849,157.871,157.4991,157.871,18766.0
2021-08-16 13:05:00,165.59,165.82,165.57,165.77,28867.0,157.871,158.0902,157.8519,158.0426,28867.0
2021-08-16 13:10:00,165.75,165.82,165.62,165.68,29860.0,158.0235,158.0902,157.8996,157.9568,29860.0
2021-08-16 13:15:00,165.65,165.68,165.46,165.5,11389.0,157.9282,157.9568,157.747,157.7851,11389.0
2021-08-16 13:20:00,165.47,165.5,165.42,165.47,13999.0,157.7565,157.7851,157.7089,157.7565,13999.0
2021-08-16 13:25:00,165.5,165.6,165.49,165.51,15210.0,157.7851,157.8805,157.7756,157.7947,15210.0
2021-08-16 13:30:00,165.51,165.51,165.31,165.4,21261.0,157.7947,157.7947,157.604,157.6898,21261.0
2021-08-16 13:35:00,165.37,165.48,165.34,165.34,16743.0,157.6612,157.7661,157.6326,157.6326,16743.0
2021-08-16 13:40:00,165.35,165.42,165.32,165.36,13965.0,157.6421,157.7089,157.6135,157.6517,13965.0
2021-08-16 13:45:00,165.34,165.39,165.3,165.35,13148.0,157.6326,157.6803,157.5945,157.6421,13148.0
2021-08-16 13:50:00,165.36,165.36,165.18,165.27,15191.0,157.6517,157.6517,157.4801,157.5659,15191.0
2021-08-16 13:55:00,165.28,165.48,165.21,165.48,14145.0,157.5754,157.7661,157.5087,157.7661,14145.0
2021-08-16 14:00:00,165.52,165.54,165.33,165.39,23734.0,157.8042,157.8233,157.6231,157.6803,23734.0
2021-08-16 14:05:00,165.39,165.46,165.31,165.46,22381.0,157.6803,157.747,157.604,157.747,22381.0
2021-08-16 14:10:00,165.43,165.51,165.32,165.5,19264.0,157.7184,157.7947,157.6135,157.7851,19264.0
2021-08-16 14:15:00,165.49,165.55,165.39,165.39,17890.0,157.7756,157.8328,157.6803,157.6803,17890.0
2021-08-16 14:20:00,165.37,165.41,165.29,165.38,19574.0,157.6612,157.6993,157.5849,157.6707,19574.0
2021-08-16 14:25:00,165.38,165.38,165.21,165.22,24517.0,157.6707,157.6707,157.5087,157.5182,24517.0
2021-08-16 14:30:00,165.22,165.31,165.2,165.25,18438.0,157.5182,157.604,157.4991,157.5468,18438.0
2021-08-16 14:35:00,165.25,165.3,165.18,165.29,22192.0,157.5468,157.5945,157.4801,157.5849,22192.0
2021-08-16 14:40:00,165.29,165.37,165.25,165.28,27342.0,157.5849,157.6612,157.5468,157.5754,27342.0
2021-08-16 14:45:00,165.28,165.48,165.28,165.43,20872.0,157.5754,157.7661,157.5754,157.7184,20872.0
2021-08-16 14:50:00,165.44,165.57,165.44,165.53,22125.0,157.7279,157.8519,157.7279,157.8138,22125.0
2021-08-16 14:55:00,165.52,165.52,165.25,165.28,24716.0,157.8042,157.8042,157.5468,157.5754,24716.0
2021-08-16 15:00:00,165.27,165.52,165.24,165.5,22640.0,157.5659,157.8042,157.5373,157.7851,22640.0
2021-08-16 15:05:00,165.5,165.53,165.41,165.5,24894.0,157.7851,157.8138,157.6993,157.7851,24894.0
2021-08-16 15:10:00,165.49,165.65,165.49,165.51,22177.0,157.7756,157.9282,157.7756,157.7947,22177.0
2021-08-16 15:15:00,165.52,165.6,165.49,165.59,22691.0,157.8042,157.8805,157.7756,157.871,22691.0
2021-08-16 15:20:00,165.57,165.67,165.56,165.64,22328.0,157.8519,157.9472,157.8424,157.9186,22328.0
2021-08-16 15:25:00,165.66,165.69,165.53,165.58,23011.0,157.9377,157.9663,157.8138,157.8614,23011.0
2021-08-16 15:30:00,165.57,165.57,165.5,165.52,44458.0,157.8519,157.8519,157.7851,157.8042,44458.0
2021-08-16 15:35:00,165.54,165.73,165.49,165.59,40890.0,157.8233,158.0044,157.7756,157.871,40890.0
2021-08-16 15:40:00,165.59,165.66,165.51,165.57,46634.0,157.871,157.9377,157.7947,157.8519,46634.0
2021-08-16 15:45:00,165.57,165.58,165.46,165.48,54285.0,157.8519,157.8614,157.747,157.7661,54285.0
2021-08-16 15:50:00,165.51,165.76,165.5,165.67,87341.0,157.7947,158.033,157.7851,157.9472,87341.0
2021-08-16 15:55:00,165.67,165.9,165.65,165.77,153376.0,157.9472,158.1665,157.9282,158.0426,153376.0
2021-08-17 09:30:00,164.76,165.06,164.54,164.72,58416.0,157.0796,157.3657,156.8699,157.0415,58416.0
2021-08-17 09:35:00,164.65,164.75,163.75,164.67,35107.0,156.9748,157.0701,156.1167,156.9938,35107.0
2021-08-17 09:40:00,164.67,165.2,164.41,165.17,31075.0,156.9938,157.4991,156.746,157.4705,31075.0
2021-08-17 09:45:00,165.23,165.23,164.49,164.78,25498.0,157.5277,157.5277,156.8222,157.0987,25498.0
2021-08-17 09:50:00,164.77,164.87,164.55,164.64,22511.0,157.0892,157.1845,156.8794,156.9652,22511.0
2021-08-17 09:55:00,164.62,164.65,164.27,164.46,13414.0,156.9462,156.9748,156.6125,156.7936,13414.0
2021-08-17 10:00:00,164.37,164.76,164.37,164.66,20654.0,156.7078,157.0796,156.7078,156.9843,20654.0
2021-08-17 10:05:00,164.68,164.93,164.59,164.86,1178080.0,157.0034,157.2417,156.9176,157.175,1178080.0
2021-08-17 10:10:00,164.86,166.18,164.86,166.15,33702.0,157.175,158.4335,157.175,158.4048,33702.0
2021-08-17 10:15:00,166.16,166.22,165.79,165.88,29000.0,158.4144,158.4716,158.0616,158.1474,29000.0
2021-08-17 10:20:00,165.91,166.35,165.9,166.35,20575.0,158.176,158.5955,158.1665,158.5955,20575.0
2021-08-17 10:25:00,166.31,166.31,165.93,166.0,17325.0,158.5574,158.5574,158.1951,158.2618,17325.0
2021-08-17 10:30:00,166.01,166.18,165.61,165.75,20931.0,158.2714,158.4335,157.89,158.0235,20931.0
2021-08-17 10:35:00,165.74,165.9,165.28,165.29,26355.0,158.014,158.1665,157.5754,157.5849,26355.0
2021-08-17 10:40:00,165.32,165.54,165.26,165.46,17999.0,157.6135,157.8233,157.5563,157.747,17999.0
2021-08-17 10:45:00,165.42,165.46,165.03,165.37,41658.0,157.7089,157.747,157.3371,157.6612,41658.0
2021-08-17 10:50:00,165.44,165.51,165.25,165.44,20232.0,157.7279,157.7947,157.5468,157.7279,20232.0
2021-08-17 10:55:00,165.42,165.43,165.17,165.22,18526.0,157.7089,157.7184,157.4705,157.5182,18526.0
2021-08-17 11:00:00,165.21,165.29,164.92,165.03,26895.0,157.5087,157.5849,157.2322,157.3371,26895.0
2021-08-17 11:05:00,165.03,165.07,164.78,164.8,42878.0,157.3371,157.3752,157.0987,157.1178,42878.0
2021-08-17 11:10:00,164.75,164.79,164.51,164.76,15129.0,157.0701,157.1082,156.8413,157.0796,15129.0
2021-08-17 11:15:00,164.75,165.17,164.65,165.13,16366.0,157.0701,157.4705,156.9748,157.4324,16366.0
2021-08-17 11:20:00,165.17,165.51,165.14,165.31,29671.0,157.4705,157.7947,157.4419,157.604,29671.0
2021-08-17 11:25:00,165.28,165.32,164.95,165.29,19511.0,157.5754,157.6135,157.2608,157.5849,19511.0
2021-08-17 11:30:00,165.26,165.74,165.25,165.69,35254.0,157.5563,158.014,157.5468,157.9663,35254.0
2021-08-17 11:35:00,165.68,165.74,165.51,165.62,15800.0,157.9568,158.014,157.7947,157.8996,15800.0
2021-08-17 11:40:00,165.63,165.71,165.39,165.67,209513.0,157.9091,157.9854,157.6803,157.9472,209513.0
2021-08-17 11:45:00,165.66,165.66,165.45,165.61,17732.0,157.9377,157.9377,157.7375,157.89,17732.0
2021-08-17 11:50:00,165.6,165.63,165.46,165.53,15738.0,157.8805,157.9091,157.747,157.8138,15738.0
2021-08-17 11:55:00,165.52,165.63,165.41,165.46,22176.0,157.8042,157.9091,157.6993,157.747,22176.0
2021-08-17 12:00:00,165.52,165.52,165.32,165.37,25137.0,157.8042,157.8042,157.6135,157.6612,25137.0
2021-08-17 12:05:00,165.39,165.56,165.39,165.47,15132.0,157.6803,157.8424,157.6803,157.7565,15132.0
2021-08-17 12:10:00,165.51,165.61,165.41,165.49,16981.0,157.7947,157.89,157.6993,157.7756,16981.0
2021-08-17 12:15:00,165.5,165.55,165.19,165.38,20945.0,157.7851,157.8328,157.4896,157.6707,20945.0
2021-08-17 12:20:00,165.36,165.48,165.24,165.24,18413.0,157.6517,157.7661,157.5373,157.5373,18413.0
2021-08-17 12:25:00,165.21,165.22,164.96,165.04,19325.0,157.5087,157.5182,157.2703,157.3466,19325.0
2021-08-17 12:30:00,165.01,165.03,164.51,164.53,16837.0,157.318,157.3371,156.8413,156.8604,16837.0
2021-08-17 12:35:00,164.52,164.54,164.29,164.31,13412.0,156.8508,156.8699,156.6316,156.6506,13412.0
2021-08-17 12:40:00,164.3,164.34,164.11,164.19,20670.0,156.6411,156.6792,156.4599,156.5362,20670.0
2021-08-17 12:45:00,164.23,164.24,163.79,163.91,24227.0,156.5744,156.5839,156.1549,156.2693,24227.0
2021-08-17 12:50:00,163.9,163.9,163.49,163.59,30214.0,156.2597,156.2597,155.8688,155.9642,30214.0
2021-08-17 12:55:00,163.52,163.65,163.35,163.49,44341.0,155.8974,156.0214,155.7354,155.8688,44341.0
2021-08-17 13:00:00,163.5,163.89,163.41,163.85,37459.0,155.8784,156.2502,155.7926,156.2121,37459.0
2021-08-17 13:05:00,163.8,163.99,163.75,163.98,18179.0,156.1644,156.3455,156.1167,156.336,18179.0
2021-08-17 13:10:00,164.0,164.57,163.93,164.57,26238.0,156.3551,156.8985,156.2883,156.8985,26238.0
2021-08-17 13:15:00,164.56,164.62,164.44,164.59,27807.0,156.889,156.9462,156.7746,156.9176,27807.0
2021-08-17 13:20:00,164.58,164.76,164.3,164.36,28073.0,156.908,157.0796,156.6411,156.6983,28073.0
2021-08-17 13:25:00,164.38,164.65,164.37,164.55,23767.0,156.7174,156.9748,156.7078,156.8794,23767.0
2021-08-17 13:30:00,164.55,164.56,164.36,164.45,14269.0,156.8794,156.889,156.6983,156.7841,14269.0
2021-08-17 13:35:00,164.44,164.44,164.05,164.05,19432.0,156.7746,156.7746,156.4027,156.4027,19432.0
2021-08-17 13:40:00,164.03,164.05,163.82,163.98,27134.0,156.3837,156.4027,156.1835,156.336,27134.0
2021-08-17 13:45:00,164.03,164.03,163.72,163.82,29710.0,156.3837,156.3837,156.0881,156.1835,29710.0
2021-08-17 13:50:00,163.87,164.16,163.74,164.07,21514.0,156.2311,156.5076,156.1072,156.4218,21514.0
2021-08-17 13:55:00,164.11,164.47,164.04,164.4,15997.0,156.4599,156.8032,156.3932,156.7364,15997.0
2021-08-17 14:00:00,164.41,164.57,164.36,164.44,24627.0,156.746,156.8985,156.6983,156.7746,24627.0
2021-08-17 14:05:00,164.47,164.6,164.43,164.45,19655.0,156.8032,156.9271,156.765,156.7841,19655.0
2021-08-17 14:10:00,164.45,164.6,164.43,164.5,20784.0,156.7841,156.9271,156.765,156.8318,20784.0
2021-08-17 14:15:00,164.5,164.62,164.47,164.52,19455.0,156.8318,156.9462,156.8032,156.8508,19455.0
2021-08-17 14:20:00,164.56,164.56,164.41,164.47,22292.0,156.889,156.889,156.746,156.8032,22292.0
2021-08-17 14:25:00,164.46,164.47,164.3,164.31,18892.0,156.7936,156.8032,156.6411,156.6506,18892.0
2021-08-17 14:30:00,164.33,164.33,164.07,164.08,41175.0,156.6697,156.6697,156.4218,156.4313,41175.0
2021-08-17 14:35:00,164.08,164.13,164.02,164.12,15970.0,156.4313,156.479,156.3741,156.4695,15970.0
2021-08-17 14:40:00,164.12,164.27,164.0,164.27,28852.0,156.4695,156.6125,156.3551,156.6125,28852.0
2021-08-17 14:45:00,164.28,164.5,164.26,164.4,18415.0,156.622,156.8318,156.603,156.7364,18415.0
2021-08-17 14:50:00,164.4,164.51,164.32,164.34,21061.0,156.7364,156.8413,156.6602,156.6792,21061.0
2021-08-17 14:55:00,164.34,164.67,164.34,164.63,21512.0,156.6792,156.9938,156.6792,156.9557,21512.0
2021-08-17 15:00:00,164.64,164.75,164.53,164.72,31246.0,156.9652,157.0701,156.8604,157.0415,31246.0
2021-08-17 15:05:00,164.74,164.96,164.7,164.91,31888.0,157.0606,157.2703,157.0224,157.2227,31888.0
2021-08-17 15:10:00,164.9,164.97,164.85,164.85,30783.0,157.2131,157.2799,157.1654,157.1654,30783.0
2021-08-17 15:15:00,164.85,164.9,164.74,164.83,56099.0,157.1654,157.2131,157.0606,157.1464,56099.0
2021-08-17 15:20:00,164.85,164.89,164.72,164.76,41705.0,157.1654,157.2036,157.0415,157.0796,41705.0
2021-08-17 15:25:00,164.77,164.77,164.58,164.66,33502.0,157.0892,157.0892,156.908,156.9843,33502.0
2021-08-17 15:30:00,164.67,164.8,164.61,164.64,38621.0,156.9938,157.1178,156.9366,156.9652,38621.0
2021-08-17 15:35:00,164.64,164.85,164.64,164.7,34735.0,156.9652,157.1654,156.9652,157.0224,34735.0
2021-08-17 15:40:00,164.7,164.7,164.43,164.46,34680.0,157.0224,157.0224,156.765,156.7936,34680.0
2021-08-17 15:45:00,164.46,164.55,164.35,164.38,49556.0,156.7936,156.8794,156.6888,156.7174,49556.0
2021-08-17 15:50:00,164.38,164.78,164.37,164.69,67557.0,156.7174,157.0987,156.7078,157.0129,67557.0
2021-08-17 15:55:00,164.71,164.86,164.61,164.69,176395.0,157.032,157.175,156.9366,157.0129,176395.0
2021-08-18 09:30:00,163.83,164.05,163.06,163.17,79748.0,156.193,156.4027,155.4589,155.5638,79748.0
2021-08-18 09:35:00,163.13,164.26,163.05,163.61,58336.0,155.5256,156.603,155.4494,155.9833,58336.0
2021-08-18 09:40:00,163.46,163.65,163.32,163.47,24587.0,155.8402,156.0214,155.7068,155.8498,24587.0
2021-08-18 09:45:00,163.5,163.51,162.99,163.15,27079.0,155.8784,155.8879,155.3922,155.5447,27079.0
2021-08-18 09:50:00,163.11,163.76,163.04,163.68,15269.0,155.5066,156.1263,155.4398,156.05,15269.0
2021-08-18 09:55:00,163.86,164.23,163.71,164.23,13311.0,156.2216,156.5744,156.0786,156.5744,13311.0
2021-08-18 10:00:00,164.16,164.54,164.09,164.51,28685.0,156.5076,156.8699,156.4409,156.8413,28685.0
2021-08-18 10:05:00,164.44,164.6,164.06,164.09,14429.0,156.7746,156.9271,156.4123,156.4409,14429.0
2021-08-18 10:10:00,164.05,164.26,164.01,164.16,14559.0,156.4027,156.603,156.3646,156.5076,14559.0
2021-08-18 10:15:00,164.16,164.25,163.97,164.2,15009.0,156.5076,156.5934,156.3265,156.5457,15009.0
2021-08-18 10:20:00,164.21,164.49,164.12,164.49,14982.0,156.5553,156.8222,156.4695,156.8222,14982.0
2021-08-18 10:25:00,164.5,165.0,164.47,164.87,45073.0,156.8318,157.3085,156.8032,157.1845,45073.0
2021-08-18 10:30:00,164.88,164.88,164.48,164.61,16048.0,157.1941,157.1941,156.8127,156.9366,16048.0
2021-08-18 10:35:00,164.6,164.76,164.13,164.16,33319.0,156.9271,157.0796,156.479,156.5076,33319.0
2021-08-18 10:40:00,164.14,164.18,164.01,164.18,19033.0,156.4885,156.5267,156.3646,156.5267,19033.0
2021-08-18 10:45:00,164.15,164.67,164.15,164.57,17162.0,156.4981,156.9938,156.4981,156.8985,17162.0
2021-08-18 10:50:00,164.55,164.79,164.49,164.54,14899.0,156.8794,157.1082,156.8222,156.8699,14899.0
2021-08-18 10:55:00,164.5,164.7,164.4,164.56,13000.0,156.8318,157.0224,156.7364,156.889,13000.0
2021-08-18 11:00:00,164.58,164.8,164.41,164.76,14549.0,156.908,157.1178,156.746,157.0796,14549.0
2021-08-18 11:05:00,164.8,165.14,164.8,164.92,27961.0,157.1178,157.4419,157.1178,157.2322,27961.0
2021-08-18 11:10:00,164.96,165.04,164.61,164.61,11763.0,157.2703,157.3466,156.9366,156.9366,11763.0
2021-08-18 11:15:00,164.59,164.62,164.39,164.54,12928.0,156.9176,156.9462,156.7269,156.8699,12928.0
2021-08-18 11:20:00,164.52,164.64,164.35,164.49,10955.0,156.8508,156.9652,156.6888,156.8222,10955.0
2021-08-18 11:25:00,164.44,164.52,164.22,164.44,17867.0,156.7746,156.8508,156.5648,156.7746,17867.0
2021-08-18 11:30:00,164.46,164.46,164.1,164.17,15092.0,156.7936,156.7936,156.4504,156.5171,15092.0
2021-08-18 11:35:00,164.18,164.64,164.16,164.57,22352.0,156.5267,156.9652,156.5076,156.8985,22352.0
2021-08-18 11:40:00,164.54,164.75,164.48,164.59,13468.0,156.8699,157.0701,156.8127,156.9176,13468.0
2021-08-18 11:45:00,164.59,164.63,164.31,164.34,9738.0,156.9176,156.9557,156.6506,156.6792,9738.0
2021-08-18 11:50:00,164.34,164.63,164.33,164.54,10065.0,156.6792,156.9557,156.6697,156.8699,10065.0
2021-08-18 11:55:00,164.53,164.67,164.49,164.52,6795.0,156.8604,156.9938,156.8222,156.8508,6795.0
2021-08-18 12:00:00,164.51,164.67,164.51,164.63,6774.0,156.8413,156.9938,156.8413,156.9557,6774.0
2021-08-18 12:05:00,164.62,164.65,164.56,164.59,11981.0,156.9462,156.9748,156.889,156.9176,11981.0
2021-08-18 12:10:00,164.57,164.66,164.49,164.53,4301.0,156.8985,156.9843,156.8222,156.8604,4301.0
2021-08-18 12:15:00,164.52,164.54,164.16,164.19,7536.0,156.8508,156.8699,156.5076,156.5362,7536.0
2021-08-18 12:20:00,164.17,164.18,164.02,164.04,17759.0,156.5171,156.5267,156.3741,156.3932,17759.0
2021-08-18 12:25:00,164.02,164.21,163.96,164.06,14812.0,156.3741,156.5553,156.3169,156.4123,14812.0
2021-08-18 12:30:00,164.05,164.15,163.99,164.15,13827.0,156.4027,156.4981,156.3455,156.4981,13827.0
2021-08-18 12:35:00,164.12,164.31,164.07,164.26,14263.0,156.4695,156.6506,156.4218,156.603,14263.0
2021-08-18 12:40:00,164.27,164.45,164.14,164.33,25781.0,156.6125,156.7841,156.4885,156.6697,25781.0
2021-08-18 12:45:00,164.35,164.41,164.31,164.38,4488.0,156.6888,156.746,156.6506,156.7174,4488.0
2021-08-18 12:50:00,164.37,164.39,164.21,164.34,12457.0,156.7078,156.7269,156.5553,156.6792,12457.0
2021-08-18 12:55:00,164.3,164.35,164.27,164.34,5594.0,156.6411,156.6888,156.6125,156.6792,5594.0
2021-08-18 13:00:00,164.31,164.31,164.1,164.18,8655.0,156.6506,156.6506,156.4504,156.5267,8655.0
2021-08-18 13:05:00,164.2,164.3,164.16,164.28,11658.0,156.5457,156.6411,156.5076,156.622,11658.0
2021-08-18 13:10:00,164.29,164.35,164.26,164.35,4338.0,156.6316,156.6888,156.603,156.6888,4338.0
2021-08-18 13:15:00,164.37,164.38,164.25,164.29,13008.0,156.7078,156.7174,156.5934,156.6316,13008.0
2021-08-18 13:20:00,164.29,164.41,164.25,164.31,8688.0,156.6316,156.746,156.5934,156.6506,8688.0
2021-08-18 13:25:00,164.27,164.36,164.19,164.33,7591.0,156.6125,156.6983,156.5362,156.6697,7591.0
2021-08-18 13:30:00,164.32,164.41,164.24,164.31,7974.0,156.6602,156.746,156.5839,156.6506,7974.0
2021-08-18 13:35:00,164.28,164.32,164.24,164.3,5321.0,156.622,156.6602,156.5839,156.6411,5321.0
2021-08-18 13:40:00,164.29,164.37,164.28,164.36,6852.0,156.6316,156.7078,156.622,156.6983,6852.0
2021-08-18 13:45:00,164.35,164.47,164.34,164.38,7487.0,156.6888,156.8032,156.6792,156.7174,7487.0
2021-08-18 13:50:00,164.35,164.44,164.31,164.44,6647.0,156.6888,156.7746,156.6506,156.7746,6647.0
2021-08-18 13:55:00,164.43,164.47,164.34,164.35,6771.0,156.765,156.8032,156.6792,156.6888,6771.0
2021-08-18 14:00:00,164.39,164.4,164.25,164.39,9252.0,156.7269,156.7364,156.5934,156.7269,9252.0
2021-08-18 14:05:00,164.39,164.42,164.27,164.31,7369.0,156.7269,156.7555,156.6125,156.6506,7369.0
2021-08-18 14:10:00,164.32,164.39,163.72,163.78,17429.0,156.6602,156.7269,156.0881,156.1453,17429.0
2021-08-18 14:15:00,163.77,163.91,163.36,163.54,13129.0,156.1358,156.2693,155.7449,155.9165,13129.0
2021-08-18 14:20:00,163.54,163.81,163.52,163.78,15416.0,155.9165,156.1739,155.8974,156.1453,15416.0
2021-08-18 14:25:00,163.77,164.02,163.74,164.0,11915.0,156.1358,156.3741,156.1072,156.3551,11915.0
2021-08-18 14:30:00,163.99,164.13,163.94,164.08,11383.0,156.3455,156.479,156.2979,156.4313,11383.0
2021-08-18 14:35:00,164.1,164.11,163.93,163.95,15651.0,156.4504,156.4599,156.2883,156.3074,15651.0
2021-08-18 14:40:00,163.93,163.98,163.73,163.73,11958.0,156.2883,156.336,156.0977,156.0977,11958.0
2021-08-18 14:45:00,163.71,163.81,163.65,163.78,19936.0,156.0786,156.1739,156.0214,156.1453,19936.0
2021-08-18 14:50:00,163.75,163.76,163.59,163.72,17727.0,156.1167,156.1263,155.9642,156.0881,17727.0
2021-08-18 14:55:00,163.71,163.89,163.71,163.78,8287.0,156.0786,156.2502,156.0786,156.1453,8287.0
2021-08-18 15:00:00,163.76,163.76,163.56,163.61,13684.0,156.1263,156.1263,155.9356,155.9833,13684.0
2021-08-18 15:05:00,163.63,163.78,163.58,163.65,22636.0,156.0023,156.1453,155.9547,156.0214,22636.0
2021-08-18 15:10:00,163.65,163.8,163.6,163.66,11480.0,156.0214,156.1644,155.9737,156.0309,11480.0
2021-08-18 15:15:00,163.62,163.74,163.59,163.71,17204.0,155.9928,156.1072,155.9642,156.0786,17204.0
2021-08-18 15:20:00,163.73,163.75,163.59,163.62,19447.0,156.0977,156.1167,155.9642,155.9928,19447.0
2021-08-18 15:25:00,163.62,163.62,163.28,163.28,26336.0,155.9928,155.9928,155.6686,155.6686,26336.0
2021-08-18 15:30:00,163.27,163.27,163.03,163.13,43755.0,155.6591,155.6591,155.4303,155.5256,43755.0
2021-08-18 15:35:00,163.14,163.2,163.04,163.14,36458.0,155.5352,155.5924,155.4398,155.5352,36458.0
2021-08-18 15:40:00,163.14,163.31,163.07,163.28,36228.0,155.5352,155.6972,155.4684,155.6686,36228.0
2021-08-18 15:45:00,163.3,163.35,162.7,162.75,65763.0,155.6877,155.7354,155.1157,155.1633,65763.0
2021-08-18 15:50:00,162.74,162.82,162.55,162.68,146418.0,155.1538,155.2301,154.9727,155.0966,146418.0
2021-08-18 15:55:00,162.68,162.68,162.06,162.13,338445.0,155.0966,155.0966,154.5055,154.5722,338445.0
2021-08-19 09:30:00,160.16,161.0,159.99,160.91,100234.0,152.6941,153.4949,152.532,153.4091,100234.0
2021-08-19 09:35:00,160.95,161.08,159.61,159.92,58305.0,153.4472,153.5712,152.1697,152.4653,58305.0
2021-08-19 09:40:00,159.92,160.19,159.44,160.1,54690.0,152.4653,152.7227,152.0076,152.6369,54690.0
2021-08-19 09:45:00,160.12,160.71,160.04,160.17,49282.0,152.6559,153.2184,152.5797,152.7036,49282.0
2021-08-19 09:50:00,160.2,160.69,160.16,160.67,35651.0,152.7322,153.1994,152.6941,153.1803,35651.0
2021-08-19 09:55:00,160.7,160.91,160.34,160.72,57813.0,153.2089,153.4091,152.8657,153.228,57813.0
2021-08-19 10:00:00,160.78,160.97,160.3,160.83,28865.0,153.2852,153.4663,152.8275,153.3328,28865.0
2021-08-19 10:05:00,160.76,161.09,160.67,161.05,20878.0,153.2661,153.5807,153.1803,153.5426,20878.0
2021-08-19 10:10:00,161.02,161.07,160.44,160.84,15421.0,153.514,153.5617,152.961,153.3424,15421.0
2021-08-19 10:15:00,160.8,161.01,160.45,160.9,29021.0,153.3042,153.5045,152.9706,153.3996,29021.0
2021-08-19 10:20:00,160.98,161.01,160.12,160.26,13597.0,153.4759,153.5045,152.6559,152.7894,13597.0
2021-08-19 10:25:00,160.24,160.26,160.04,160.16,17467.0,152.7703,152.7894,152.5797,152.6941,17467.0
2021-08-19 10:30:00,160.25,160.25,159.77,159.84,14083.0,152.7799,152.7799,152.3223,152.389,14083.0
2021-08-19 10:35:00,159.82,159.84,159.43,159.5,13568.0,152.3699,152.389,151.9981,152.0648,13568.0
2021-08-19 10:40:00,159.43,159.51,159.08,159.15,18874.0,151.9981,152.0744,151.6644,151.7312,18874.0
2021-08-19 10:45:00,159.17,159.44,158.92,159.0,25208.0,151.7502,152.0076,151.5119,151.5881,25208.0
2021-08-19 10:50:00,158.97,159.09,158.85,158.94,54689.0,151.5595,151.674,151.4451,151.5309,54689.0
2021-08-19 10:55:00,158.95,159.03,158.8,158.98,136495.0,151.5405,151.6168,151.3975,151.5691,136495.0
2021-08-19 11:00:00,159.0,159.03,158.49,158.49,77624.0,151.5881,151.6168,151.1019,151.1019,77624.0
2021-08-19 11:05:00,158.51,158.77,158.25,158.3,54966.0,151.121,151.3689,150.8731,150.9208,54966.0
2021-08-19 11:10:00,158.31,158.46,158.17,158.39,44586.0,150.9303,151.0733,150.7968,151.0066,44586.0
2021-08-19 11:15:00,158.41,158.42,158.06,158.36,40934.0,151.0257,151.0352,150.692,150.978,40934.0
2021-08-19 11:20:00,158.38,158.47,158.15,158.19,35347.0,150.9971,151.0829,150.7778,150.8159,35347.0
2021-08-19 11:25:00,158.15,158.15,157.7,158.06,54485.0,150.7778,150.7778,150.3487,150.692,54485.0
2021-08-19 11:30:00,158.08,158.35,157.97,158.13,36722.0,150.711,150.9684,150.6062,150.7587,36722.0
2021-08-19 11:35:00,158.13,158.13,157.88,158.06,24916.0,150.7587,150.7587,150.5204,150.692,24916.0
2021-08-19 11:40:00,158.11,158.64,158.08,158.61,23683.0,150.7396,151.2449,150.711,151.2163,23683.0
2021-08-19 11:45:00,158.6,158.78,158.6,158.74,38039.0,151.2068,151.3784,151.2068,151.3403,38039.0
2021-08-19 11:50:00,158.75,158.76,158.4,158.42,35968.0,151.3498,151.3593,151.0161,151.0352,35968.0
2021-08-19 11:55:00,158.42,158.75,158.36,158.66,29039.0,151.0352,151.3498,150.978,151.264,29039.0
2021-08-19 12:00:00,158.69,158.81,158.59,158.64,17020.0,151.2926,151.407,151.1973,151.2449,17020.0
2021-08-19 12:05:00,158.62,158.68,158.48,158.49,17811.0,151.2259,151.2831,151.0924,151.1019,17811.0
2021-08-19 12:10:00,158.52,158.91,158.49,158.74,21135.0,151.1305,151.5023,151.1019,151.3403,21135.0
2021-08-19 12:15:00,158.7,158.84,158.65,158.75,14178.0,151.3021,151.4356,151.2545,151.3498,14178.0
2021-08-19 12:20:00,158.75,158.85,158.62,158.65,17676.0,151.3498,151.4451,151.2259,151.2545,17676.0
2021-08-19 12:25:00,158.66,158.81,158.51,158.66,72056.0,151.264,151.407,151.121,151.264,72056.0
2021-08-19 12:30:00,158.68,158.73,158.54,158.59,17744.0,151.2831,151.3307,151.1496,151.1973,17744.0
2021-08-19 12:35:00,158.61,158.76,158.55,158.75,22724.0,151.2163,151.3593,151.1591,151.3498,22724.0
2021-08-19 12:40:00,158.72,158.78,158.59,158.59,17942.0,151.3212,151.3784,151.1973,151.1973,17942.0
2021-08-19 12:45:00,158.58,158.65,158.49,158.53,20600.0,151.1877,151.2545,151.1019,151.1401,20600.0
2021-08-19 12:50:00,158.54,158.77,158.49,158.75,54438.0,151.1496,151.3689,151.1019,151.3498,54438.0
2021-08-19 12:55:00,158.77,158.83,158.67,158.78,29220.0,151.3689,151.4261,151.2735,151.3784,29220.0
2021-08-19 13:00:00,158.8,158.81,158.44,158.49,16087.0,151.3975,151.407,151.0543,151.1019,16087.0
2021-08-19 13:05:00,158.46,158.59,158.33,158.59,19087.0,151.0733,151.1973,150.9494,151.1973,19087.0
2021-08-19 13:10:00,158.61,158.67,158.42,158.58,16051.0,151.2163,151.2735,151.0352,151.1877,16051.0
2021-08-19 13:15:00,158.56,158.57,158.42,158.49,15194.0,151.1687,151.1782,151.0352,151.1019,15194.0
2021-08-19 13:20:00,158.46,158.61,158.44,158.51,11371.0,151.0733,151.2163,151.0543,151.121,11371.0
2021-08-19 13:25:00,158.5,158.53,158.31,158.31,13091.0,151.1115,151.1401,150.9303,150.9303,13091.0
2021-08-19 13:30:00,158.3,158.36,158.19,158.31,11875.0,150.9208,150.978,150.8159,150.9303,11875.0
2021-08-19 13:35:00,158.3,158.45,158.23,158.44,16652.0,150.9208,151.0638,150.854,151.0543,16652.0
2021-08-19 13:40:00,158.42,158.51,158.36,158.46,34746.0,151.0352,151.121,150.978,151.0733,34746.0
2021-08-19 13:45:00,158.48,158.48,158.28,158.47,15814.0,151.0924,151.0924,150.9017,151.0829,15814.0
2021-08-19 13:50:00,158.5,158.51,158.35,158.4,9068.0,151.1115,151.121,150.9684,151.0161,9068.0
2021-08-19 13:55:00,158.41,158.42,158.15,158.19,11228.0,151.0257,151.0352,150.7778,150.8159,11228.0
2021-08-19 14:00:00,158.16,158.42,158.12,158.16,17255.0,150.7873,151.0352,150.7492,150.7873,17255.0
2021-08-19 14:05:00,158.18,158.44,158.13,158.39,31115.0,150.8064,151.0543,150.7587,151.0066,31115.0
2021-08-19 14:10:00,158.41,158.55,158.3,158.4,15652.0,151.0257,151.1591,150.9208,151.0161,15652.0
2021-08-19 14:15:00,158.4,158.45,158.22,158.45,12392.0,151.0161,151.0638,150.8445,151.0638,12392.0
2021-08-19 14:20:00,158.45,158.45,158.1,158.26,60531.0,151.0638,151.0638,150.7301,150.8826,60531.0
2021-08-19 14:25:00,158.22,158.28,157.85,157.86,53802.0,150.8445,150.9017,150.4918,150.5013,53802.0
2021-08-19 14:30:00,157.84,157.84,157.49,157.8,59887.0,150.4822,150.4822,150.1485,150.4441,59887.0
2021-08-19 14:35:00,157.77,157.92,157.58,157.59,66109.0,150.4155,150.5585,150.2343,150.2439,66109.0
2021-08-19 14:40:00,157.59,157.92,157.53,157.55,72913.0,150.2439,150.5585,150.1867,150.2057,72913.0
2021-08-19 14:45:00,157.55,157.67,157.48,157.65,77848.0,150.2057,150.3201,150.139,150.3011,77848.0
2021-08-19 14:50:00,157.62,157.93,157.33,157.89,27029.0,150.2725,150.568,149.996,150.5299,27029.0
2021-08-19 14:55:00,157.9,158.17,157.86,158.09,18657.0,150.5394,150.7968,150.5013,150.7206,18657.0
2021-08-19 15:00:00,158.11,158.31,158.11,158.19,40031.0,150.7396,150.9303,150.7396,150.8159,40031.0
2021-08-19 15:05:00,158.18,158.27,158.14,158.19,25206.0,150.8064,150.8922,150.7682,150.8159,25206.0
2021-08-19 15:10:00,158.2,158.51,158.17,158.42,37217.0,150.8254,151.121,150.7968,151.0352,37217.0
2021-08-19 15:15:00,158.46,158.73,158.46,158.69,10777.0,151.0733,151.3307,151.0733,151.2926,10777.0
2021-08-19 15:20:00,158.7,158.97,158.69,158.92,22165.0,151.3021,151.5595,151.2926,151.5119,22165.0
2021-08-19 15:25:00,158.91,159.11,158.86,159.09,17233.0,151.5023,151.693,151.4547,151.674,17233.0
2021-08-19 15:30:00,159.08,159.24,158.88,159.12,27626.0,151.6644,151.817,151.4737,151.7026,27626.0
2021-08-19 15:35:00,159.13,159.18,158.83,158.85,34094.0,151.7121,151.7598,151.4261,151.4451,34094.0
2021-08-19 15:40:00,158.85,158.87,158.58,158.81,41867.0,151.4451,151.4642,151.1877,151.407,41867.0
2021-08-19 15:45:00,158.78,158.9,158.63,158.84,41354.0,151.3784,151.4928,151.2354,151.4356,41354.0
2021-08-19 15:50:00,158.88,159.09,158.66,158.74,63375.0,151.4737,151.674,151.264,151.3403,63375.0
2021-08-19 15:55:00,158.71,159.06,158.71,159.03,167599.0,151.3117,151.6454,151.3117,151.6168,167599.0
2021-08-20 09:30:00,158.85,159.25,158.31,158.71,97060.0,151.4451,151.8265,150.9303,151.3117,97060.0
2021-08-20 09:35:00,158.8,159.49,158.8,159.14,20047.0,151.3975,152.0553,151.3975,151.7216,20047.0
2021-08-20 09:40:00,159.15,159.29,158.5,158.91,30248.0,151.7312,151.8646,151.1115,151.5023,30248.0
2021-08-20 09:45:00,158.86,159.34,158.86,159.06,29831.0,151.4547,151.9123,151.4547,151.6454,29831.0
2021-08-20 09:50:00,159.06,159.06,158.07,158.13,17590.0,151.6454,151.6454,150.7015,150.7587,17590.0
2021-08-20 09:55:00,158.06,158.7,158.06,158.23,22140.0,150.692,151.3021,150.692,150.854,22140.0
2021-08-20 10:00:00,158.25,158.51,158.09,158.34,26366.0,150.8731,151.121,150.7206,150.9589,26366.0
2021-08-20 10:05:00,158.39,158.48,158.11,158.24,23432.0,151.0066,151.0924,150.7396,150.8636,23432.0
2021-08-20 10:10:00,158.25,158.36,158.1,158.14,41473.0,150.8731,150.978,150.7301,150.7682,41473.0
2021-08-20 10:15:00,158.15,158.62,158.1,158.57,34042.0,150.7778,151.2259,150.7301,151.1782,34042.0
2021-08-20 10:20:00,158.62,158.87,158.56,158.63,34463.0,151.2259,151.4642,151.1687,151.2354,34463.0
2021-08-20 10:25:00,158.63,158.67,158.38,158.44,35527.0,151.2354,151.2735,150.9971,151.0543,35527.0
2021-08-20 10:30:00,158.45,158.89,158.44,158.64,30308.0,151.0638,151.4833,151.0543,151.2449,30308.0
2021-08-20 10:35:00,158.65,158.8,158.43,158.45,18227.0,151.2545,151.3975,151.0447,151.0638,18227.0
2021-08-20 10:40:00,158.48,158.52,158.15,158.25,17630.0,151.0924,151.1305,150.7778,150.8731,17630.0
2021-08-20 10:45:00,158.26,158.38,158.15,158.22,21054.0,150.8826,150.9971,150.7778,150.8445,21054.0
2021-08-20 10:50:00,158.21,158.29,158.07,158.28,51737.0,150.835,150.9112,150.7015,150.9017,51737.0
2021-08-20 10:55:00,158.36,158.39,158.14,158.26,17839.0,150.978,151.0066,150.7682,150.8826,17839.0
2021-08-20 11:00:00,158.27,158.49,158.27,158.33,17178.0,150.8922,151.1019,150.8922,150.9494,17178.0
2021-08-20 11:05:00,158.34,158.6,158.3,158.42,26804.0,150.9589,151.2068,150.9208,151.0352,26804.0
2021-08-20 11:10:00,158.44,158.56,158.31,158.49,31055.0,151.0543,151.1687,150.9303,151.1019,31055.0
2021-08-20 11:15:00,158.49,158.63,158.49,158.61,15362.0,151.1019,151.2354,151.1019,151.2163,15362.0
2021-08-20 11:20:00,158.59,158.81,158.59,158.8,16889.0,151.1973,151.407,151.1973,151.3975,16889.0
2021-08-20 11:25:00,158.81,158.89,158.55,158.55,19770.0,151.407,151.4833,151.1591,151.1591,19770.0
2021-08-20 11:30:00,158.61,158.77,158.57,158.76,21878.0,151.2163,151.3689,151.1782,151.3593,21878.0
2021-08-20 11:35:00,158.77,158.88,158.72,158.82,24524.0,151.3689,151.4737,151.3212,151.4165,24524.0
2021-08-20 11:40:00,158.83,159.08,158.81,158.87,50294.0,151.4261,151.6644,151.407,151.4642,50294.0
2021-08-20 11:45:00,158.87,158.88,158.56,158.75,84170.0,151.4642,151.4737,151.1687,151.3498,84170.0
2021-08-20 11:50:00,158.79,159.1,158.75,158.87,26746.0,151.3879,151.6835,151.3498,151.4642,26746.0
2021-08-20 11:55:00,158.84,158.93,158.74,158.93,49477.0,151.4356,151.5214,151.3403,151.5214,49477.0
2021-08-20 12:00:00,158.92,159.37,158.87,159.36,45102.0,151.5119,151.9409,151.4642,151.9314,45102.0
2021-08-20 12:05:00,159.37,159.46,159.07,159.4,53915.0,151.9409,152.0267,151.6549,151.9695,53915.0
2021-08-20 12:10:00,159.39,159.45,159.11,159.16,20138.0,151.96,152.0172,151.693,151.7407,20138.0
2021-08-20 12:15:00,159.18,159.24,159.07,159.1,7120.0,151.7598,151.817,151.6549,151.6835,7120.0
2021-08-20 12:20:00,159.11,159.31,159.11,159.29,8790.0,151.693,151.8837,151.693,151.8646,8790.0
2021-08-20 12:25:00,159.3,159.38,159.24,159.37,22249.0,151.8742,151.9504,151.817,151.9409,22249.0
2021-08-20 12:30:00,159.35,159.36,159.24,159.26,27866.0,151.9218,151.9314,151.817,151.836,27866.0
2021-08-20 12:35:00,159.26,159.37,159.26,159.3,29972.0,151.836,151.9409,151.836,151.8742,29972.0
2021-08-20 12:40:00,159.29,159.39,159.24,159.31,24826.0,151.8646,151.96,151.817,151.8837,24826.0
2021-08-20 12:45:00,159.31,159.55,159.29,159.49,13358.0,151.8837,152.1125,151.8646,152.0553,13358.0
2021-08-20 12:50:00,159.51,159.53,159.45,159.49,8034.0,152.0744,152.0934,152.0172,152.0553,8034.0
2021-08-20 12:55:00,159.5,159.62,159.4,159.4,14803.0,152.0648,152.1792,151.9695,151.9695,14803.0
2021-08-20 13:00:00,159.41,159.53,159.4,159.5,19014.0,151.979,152.0934,151.9695,152.0648,19014.0
2021-08-20 13:05:00,159.52,159.61,159.46,159.55,17798.0,152.0839,152.1697,152.0267,152.1125,17798.0
2021-08-20 13:10:00,159.54,159.61,159.49,159.6,7944.0,152.103,152.1697,152.0553,152.1602,7944.0
2021-08-20 13:15:00,159.6,159.74,159.58,159.73,13309.0,152.1602,152.2937,152.1411,152.2841,13309.0
2021-08-20 13:20:00,159.74,159.77,159.68,159.68,23751.0,152.2937,152.3223,152.2365,152.2365,23751.0
2021-08-20 13:25:00,159.68,159.76,159.61,159.69,9175.0,152.2365,152.3127,152.1697,152.246,9175.0
2021-08-20 13:30:00,159.68,159.74,159.6,159.61,12550.0,152.2365,152.2937,152.1602,152.1697,12550.0
2021-08-20 13:35:00,159.62,159.64,159.52,159.55,12834.0,152.1792,152.1983,152.0839,152.1125,12834.0
2021-08-20 13:40:00,159.54,159.65,159.49,159.5,11502.0,152.103,152.2078,152.0553,152.0648,11502.0
2021-08-20 13:45:00,159.5,159.56,159.42,159.44,11023.0,152.0648,152.122,151.9886,152.0076,11023.0
2021-08-20 13:50:00,159.45,159.59,159.42,159.5,10832.0,152.0172,152.1506,151.9886,152.0648,10832.0
2021-08-20 13:55:00,159.5,159.5,159.28,159.3,11530.0,152.0648,152.0648,151.8551,151.8742,11530.0
2021-08-20 14:00:00,159.31,159.5,159.21,159.45,12484.0,151.8837,152.0648,151.7884,152.0172,12484.0
2021-08-20 14:05:00,159.49,159.54,159.38,159.43,21547.0,152.0553,152.103,151.9504,151.9981,21547.0
2021-08-20 14:10:00,159.44,159.61,159.43,159.56,41471.0,152.0076,152.1697,151.9981,152.122,41471.0
2021-08-20 14:15:00,159.56,159.75,159.54,159.73,14155.0,152.122,152.3032,152.103,152.2841,14155.0
2021-08-20 14:20:00,159.7,159.7,159.47,159.52,6453.0,152.2555,152.2555,152.0362,152.0839,6453.0
2021-08-20 14:25:00,159.56,159.64,159.47,159.49,9225.0,152.122,152.1983,152.0362,152.0553,9225.0
2021-08-20 14:30:00,159.49,159.61,159.46,159.59,10275.0,152.0553,152.1697,152.0267,152.1506,10275.0
2021-08-20 14:35:00,159.57,159.58,159.4,159.41,14824.0,152.1316,152.1411,151.9695,151.979,14824.0
2021-08-20 14:40:00,159.39,159.51,159.35,159.41,8380.0,151.96,152.0744,151.9218,151.979,8380.0
2021-08-20 14:45:00,159.43,159.46,159.35,159.4,7519.0,151.9981,152.0267,151.9218,151.9695,7519.0
2021-08-20 14:50:00,159.42,159.47,159.41,159.44,8096.0,151.9886,152.0362,151.979,152.0076,8096.0
2021-08-20 14:55:00,159.46,159.54,159.46,159.52,18851.0,152.0267,152.103,152.0267,152.0839,18851.0
2021-08-20 15:00:00,159.51,159.61,159.45,159.54,73099.0,152.0744,152.1697,152.0172,152.103,73099.0
2021-08-20 15:05:00,159.54,159.6,159.4,159.45,13276.0,152.103,152.1602,151.9695,152.0172,13276.0
2021-08-20 15:10:00,159.45,159.59,159.44,159.58,13373.0,152.0172,152.1506,152.0076,152.1411,13373.0
2021-08-20 15:15:00,159.6,159.62,159.51,159.57,21099.0,152.1602,152.1792,152.0744,152.1316,21099.0
2021-08-20 15:20:00,159.59,159.8,159.57,159.78,17859.0,152.1506,152.3509,152.1316,152.3318,17859.0
2021-08-20 15:25:00,159.76,159.98,159.76,159.94,29517.0,152.3127,152.5225,152.3127,152.4843,29517.0
2021-08-20 15:30:00,159.94,159.94,159.8,159.88,35375.0,152.4843,152.4843,152.3509,152.4271,35375.0
2021-08-20 15:35:00,159.87,159.95,159.84,159.87,28526.0,152.4176,152.4939,152.389,152.4176,28526.0
2021-08-20 15:40:00,159.87,159.96,159.82,159.95,40757.0,152.4176,152.5034,152.3699,152.4939,40757.0
2021-08-20 15:45:00,159.94,159.96,159.69,159.76,63727.0,152.4843,152.5034,152.246,152.3127,63727.0
2021-08-20 15:50:00,159.82,159.99,159.69,159.75,73077.0,152.3699,152.532,152.246,152.3032,73077.0
2021-08-20 15:55:00,159.75,159.83,159.68,159.76,184082.0,152.3032,152.3795,152.2365,152.3127,184082.0
2021-08-23 09:30:00,161.23,161.64,161.13,161.55,55696.0,153.7142,154.1051,153.6189,154.0193,55696.0
2021-08-23 09:35:00,161.64,161.85,161.22,161.27,33121.0,154.1051,154.3053,153.7047,153.7523,33121.0
2021-08-23 09:40:00,161.31,161.54,161.25,161.42,31194.0,153.7905,154.0097,153.7333,153.8953,31194.0
2021-08-23 09:45:00,161.4,161.42,160.88,160.89,18042.0,153.8763,153.8953,153.3805,153.39,18042.0
2021-08-23 09:50:00,160.95,161.36,160.95,161.27,11049.0,153.4472,153.8381,153.4472,153.7523,11049.0
2021-08-23 09:55:00,161.36,161.5,161.05,161.42,20809.0,153.8381,153.9716,153.5426,153.8953,20809.0
2021-08-23 10:00:00,161.43,161.45,160.71,160.72,78351.0,153.9049,153.9239,153.2184,153.228,78351.0
2021-08-23 10:05:00,160.7,160.71,160.38,160.47,35790.0,153.2089,153.2184,152.9038,152.9896,35790.0
2021-08-23 10:10:00,160.54,161.18,160.53,161.11,13719.0,153.0564,153.6665,153.0468,153.5998,13719.0
2021-08-23 10:15:00,161.18,161.44,161.16,161.26,20490.0,153.6665,153.9144,153.6475,153.7428,20490.0
2021-08-23 10:20:00,161.27,161.27,160.84,160.86,17726.0,153.7523,153.7523,153.3424,153.3614,17726.0
2021-08-23 10:25:00,160.94,161.11,160.65,160.65,21965.0,153.4377,153.5998,153.1612,153.1612,21965.0
2021-08-23 10:30:00,160.6,160.64,160.3,160.32,16123.0,153.1136,153.1517,152.8275,152.8466,16123.0
2021-08-23 10:35:00,160.29,160.56,160.2,160.35,7830.0,152.818,153.0754,152.7322,152.8752,7830.0
2021-08-23 10:40:00,160.32,160.4,160.24,160.25,6009.0,152.8466,152.9229,152.7703,152.7799,6009.0
2021-08-23 10:45:00,160.25,160.35,160.12,160.15,10467.0,152.7799,152.8752,152.6559,152.6845,10467.0
2021-08-23 10:50:00,160.15,160.42,160.11,160.29,15066.0,152.6845,152.942,152.6464,152.818,15066.0
2021-08-23 10:55:00,160.27,160.52,160.25,160.33,7647.0,152.7989,153.0373,152.7799,152.8562,7647.0
2021-08-23 11:00:00,160.31,160.41,160.14,160.36,12919.0,152.8371,152.9324,152.675,152.8848,12919.0
2021-08-23 11:05:00,160.45,160.52,160.4,160.5,7256.0,152.9706,153.0373,152.9229,153.0182,7256.0
2021-08-23 11:10:00,160.47,160.62,160.46,160.46,6292.0,152.9896,153.1326,152.9801,152.9801,6292.0
2021-08-23 11:15:00,160.39,160.42,160.26,160.37,10321.0,152.9134,152.942,152.7894,152.8943,10321.0
2021-08-23 11:20:00,160.36,160.49,160.33,160.43,4543.0,152.8848,153.0087,152.8562,152.9515,4543.0
2021-08-23 11:25:00,160.47,160.61,160.43,160.6,14686.0,152.9896,153.1231,152.9515,153.1136,14686.0
2021-08-23 11:30:00,160.64,160.7,160.44,160.44,8524.0,153.1517,153.2089,152.961,152.961,8524.0
2021-08-23 11:35:00,160.45,160.51,160.37,160.39,14196.0,152.9706,153.0278,152.8943,152.9134,14196.0
2021-08-23 11:40:00,160.43,160.46,160.37,160.44,6035.0,152.9515,152.9801,152.8943,152.961,6035.0
2021-08-23 11:45:00,160.47,160.49,160.31,160.31,6156.0,152.9896,153.0087,152.8371,152.8371,6156.0
2021-08-23 11:50:00,160.3,160.43,160.3,160.43,6614.0,152.8275,152.9515,152.8275,152.9515,6614.0
2021-08-23 11:55:00,160.43,160.59,160.43,160.55,9468.0,152.9515,153.104,152.9515,153.0659,9468.0
2021-08-23 12:00:00,160.59,160.69,160.57,160.63,4922.0,153.104,153.1994,153.085,153.1422,4922.0
2021-08-23 12:05:00,160.62,160.8,160.62,160.69,7635.0,153.1326,153.3042,153.1326,153.1994,7635.0
2021-08-23 12:10:00,160.69,160.7,160.6,160.6,5897.0,153.1994,153.2089,153.1136,153.1136,5897.0
2021-08-23 12:15:00,160.67,160.77,160.64,160.77,5024.0,153.1803,153.2756,153.1517,153.2756,5024.0
2021-08-23 12:20:00,160.79,161.06,160.75,160.97,21325.0,153.2947,153.5521,153.2566,153.4663,21325.0
2021-08-23 12:25:00,160.94,160.94,160.81,160.83,4503.0,153.4377,153.4377,153.3138,153.3328,4503.0
2021-08-23 12:30:00,160.84,160.87,160.74,160.81,2450.0,153.3424,153.371,153.247,153.3138,2450.0
2021-08-23 12:35:00,160.79,160.87,160.74,160.74,6874.0,153.2947,153.371,153.247,153.247,6874.0
2021-08-23 12:40:00,160.75,160.93,160.73,160.93,5176.0,153.2566,153.4282,153.2375,153.4282,5176.0
2021-08-23 12:45:00,160.94,160.94,160.75,160.79,5498.0,153.4377,153.4377,153.2566,153.2947,5498.0
2021-08-23 12:50:00,160.83,160.91,160.76,160.77,6643.0,153.3328,153.4091,153.2661,153.2756,6643.0
2021-08-23 12:55:00,160.79,160.89,160.75,160.88,10649.0,153.2947,153.39,153.2566,153.3805,10649.0
2021-08-23 13:00:00,160.92,160.93,160.8,160.81,4865.0,153.4186,153.4282,153.3042,153.3138,4865.0
2021-08-23 13:05:00,160.82,160.95,160.72,160.93,16438.0,153.3233,153.4472,153.228,153.4282,16438.0
2021-08-23 13:10:00,160.94,161.02,160.9,161.02,4127.0,153.4377,153.514,153.3996,153.514,4127.0
2021-08-23 13:15:00,160.98,160.98,160.84,160.88,18584.0,153.4759,153.4759,153.3424,153.3805,18584.0
2021-08-23 13:20:00,160.87,160.95,160.83,160.87,21998.0,153.371,153.4472,153.3328,153.371,21998.0
2021-08-23 13:25:00,160.89,160.9,160.73,160.83,12351.0,153.39,153.3996,153.2375,153.3328,12351.0
2021-08-23 13:30:00,160.87,161.0,160.84,161.0,9673.0,153.371,153.4949,153.3424,153.4949,9673.0
2021-08-23 13:35:00,161.0,161.0,160.61,160.61,23231.0,153.4949,153.4949,153.1231,153.1231,23231.0
2021-08-23 13:40:00,160.6,160.65,160.52,160.57,9412.0,153.1136,153.1612,153.0373,153.085,9412.0
2021-08-23 13:45:00,160.58,160.63,160.53,160.61,7338.0,153.0945,153.1422,153.0468,153.1231,7338.0
2021-08-23 13:50:00,160.64,160.64,160.52,160.53,9812.0,153.1517,153.1517,153.0373,153.0468,9812.0
2021-08-23 13:55:00,160.55,160.56,160.46,160.52,13652.0,153.0659,153.0754,152.9801,153.0373,13652.0
2021-08-23 14:00:00,160.55,160.64,160.49,160.63,10380.0,153.0659,153.1517,153.0087,153.1422,10380.0
2021-08-23 14:05:00,160.61,160.65,160.51,160.51,9595.0,153.1231,153.1612,153.0278,153.0278,9595.0
2021-08-23 14:10:00,160.52,160.61,160.46,160.47,7856.0,153.0373,153.1231,152.9801,152.9896,7856.0
2021-08-23 14:15:00,160.44,160.55,160.42,160.53,15058.0,152.961,153.0659,152.942,153.0468,15058.0
2021-08-23 14:20:00,160.55,160.7,160.54,160.6,9941.0,153.0659,153.2089,153.0564,153.1136,9941.0
2021-08-23 14:25:00,160.6,160.62,160.55,160.57,4253.0,153.1136,153.1326,153.0659,153.085,4253.0
2021-08-23 14:30:00,160.54,160.66,160.54,160.66,8284.0,153.0564,153.1708,153.0564,153.1708,8284.0
2021-08-23 14:35:00,160.7,160.81,160.67,160.75,7805.0,153.2089,153.3138,153.1803,153.2566,7805.0
2021-08-23 14:40:00,160.8,160.8,160.72,160.72,10709.0,153.3042,153.3042,153.228,153.228,10709.0
2021-08-23 14:45:00,160.74,160.8,160.73,160.76,5305.0,153.247,153.3042,153.2375,153.2661,5305.0
2021-08-23 14:50:00,160.75,160.81,160.71,160.73,8295.0,153.2566,153.3138,153.2184,153.2375,8295.0
2021-08-23 14:55:00,160.72,160.82,160.68,160.71,25636.0,153.228,153.3233,153.1898,153.2184,25636.0
2021-08-23 15:00:00,160.68,160.74,160.62,160.63,10517.0,153.1898,153.247,153.1326,153.1422,10517.0
2021-08-23 15:05:00,160.64,160.7,160.58,160.59,9040.0,153.1517,153.2089,153.0945,153.104,9040.0
2021-08-23 15:10:00,160.59,160.66,160.57,160.59,11483.0,153.104,153.1708,153.085,153.104,11483.0
2021-08-23 15:15:00,160.58,160.58,160.45,160.53,11043.0,153.0945,153.0945,152.9706,153.0468,11043.0
2021-08-23 15:20:00,160.5,160.58,160.5,160.54,12602.0,153.0182,153.0945,153.0182,153.0564,12602.0
2021-08-23 15:25:00,160.55,160.59,160.51,160.58,28627.0,153.0659,153.104,153.0278,153.0945,28627.0
2021-08-23 15:30:00,160.58,160.65,160.44,160.51,57234.0,153.0945,153.1612,152.961,153.0278,57234.0
2021-08-23 15:35:00,160.52,160.88,160.51,160.8,24410.0,153.0373,153.3805,153.0278,153.3042,24410.0
2021-08-23 15:40:00,160.81,160.81,160.6,160.67,19058.0,153.3138,153.3138,153.1136,153.1803,19058.0
2021-08-23 15:45:00,160.69,160.8,160.63,160.78,27825.0,153.1994,153.3042,153.1422,153.2852,27825.0
2021-08-23 15:50:00,160.79,160.79,160.54,160.55,51334.0,153.2947,153.2947,153.0564,153.0659,51334.0
2021-08-23 15:55:00,160.55,160.57,160.32,160.45,122086.0,153.0659,153.085,152.8466,152.9706,122086.0
2021-08-24 09:30:00,160.6,161.1,160.54,161.09,57205.0,153.1136,153.5903,153.0564,153.5807,57205.0
2021-08-24 09:35:00,160.99,161.9,160.87,161.77,26684.0,153.4854,154.353,153.371,154.229,26684.0
2021-08-24 09:40:00,161.77,161.86,161.32,161.32,25981.0,154.229,154.3148,153.8,153.8,25981.0
2021-08-24 09:45:00,161.31,161.38,161.02,161.21,23785.0,153.7905,153.8572,153.514,153.6951,23785.0
2021-08-24 09:50:00,161.17,161.34,161.04,161.13,42254.0,153.657,153.8191,153.5331,153.6189,42254.0
2021-08-24 09:55:00,161.1,161.34,161.1,161.27,48170.0,153.5903,153.8191,153.5903,153.7523,48170.0
2021-08-24 10:00:00,161.28,161.36,160.87,160.87,12396.0,153.7619,153.8381,153.371,153.371,12396.0
2021-08-24 10:05:00,160.84,160.84,160.19,160.2,16125.0,153.3424,153.3424,152.7227,152.7322,16125.0
2021-08-24 10:10:00,160.26,160.67,160.24,160.56,32617.0,152.7894,153.1803,152.7703,153.0754,32617.0
2021-08-24 10:15:00,160.58,160.77,160.5,160.66,13400.0,153.0945,153.2756,153.0182,153.1708,13400.0
2021-08-24 10:20:00,160.67,160.82,160.62,160.62,8586.0,153.1803,153.3233,153.1326,153.1326,8586.0
2021-08-24 10:25:00,160.56,160.88,160.56,160.88,24717.0,153.0754,153.3805,153.0754,153.3805,24717.0
2021-08-24 10:30:00,160.9,161.19,160.88,161.16,38070.0,153.3996,153.6761,153.3805,153.6475,38070.0
2021-08-24 10:35:00,161.16,161.25,161.13,161.2,15061.0,153.6475,153.7333,153.6189,153.6856,15061.0
2021-08-24 10:40:00,161.23,161.33,161.17,161.22,9825.0,153.7142,153.8095,153.657,153.7047,9825.0
2021-08-24 10:45:00,161.24,161.31,161.19,161.24,15017.0,153.7237,153.7905,153.6761,153.7237,15017.0
2021-08-24 10:50:00,161.27,161.43,161.26,161.43,11083.0,153.7523,153.9049,153.7428,153.9049,11083.0
2021-08-24 10:55:00,161.4,161.51,161.3,161.35,9485.0,153.8763,153.9811,153.7809,153.8286,9485.0
2021-08-24 11:00:00,161.38,161.52,161.36,161.49,14138.0,153.8572,153.9907,153.8381,153.9621,14138.0
2021-08-24 11:05:00,161.49,161.5,161.34,161.45,23214.0,153.9621,153.9716,153.8191,153.9239,23214.0
2021-08-24 11:10:00,161.46,161.5,161.37,161.47,17954.0,153.9335,153.9716,153.8477,153.943,17954.0
2021-08-24 11:15:00,161.48,161.5,161.4,161.42,18422.0,153.9525,153.9716,153.8763,153.8953,18422.0
2021-08-24 11:20:00,161.39,161.5,161.39,161.43,9868.0,153.8667,153.9716,153.8667,153.9049,9868.0
2021-08-24 11:25:00,161.42,161.52,161.38,161.5,25767.0,153.8953,153.9907,153.8572,153.9716,25767.0
2021-08-24 11:30:00,161.47,161.53,161.25,161.28,23387.0,153.943,154.0002,153.7333,153.7619,23387.0
2021-08-24 11:35:00,161.27,161.32,161.16,161.24,10761.0,153.7523,153.8,153.6475,153.7237,10761.0
2021-08-24 11:40:00,161.19,161.3,161.07,161.26,8259.0,153.6761,153.7809,153.5617,153.7428,8259.0
2021-08-24 11:45:00,161.3,161.3,161.17,161.22,14397.0,153.7809,153.7809,153.657,153.7047,14397.0
2021-08-24 11:50:00,161.24,161.3,161.1,161.14,9677.0,153.7237,153.7809,153.5903,153.6284,9677.0
2021-08-24 11:55:00,161.15,161.15,160.93,160.95,11749.0,153.6379,153.6379,153.4282,153.4472,11749.0
2021-08-24 12:00:00,160.94,161.02,160.9,160.98,10078.0,153.4377,153.514,153.3996,153.4759,10078.0
2021-08-24 12:05:00,160.98,161.08,160.98,160.99,9912.0,153.4759,153.5712,153.4759,153.4854,9912.0
2021-08-24 12:10:00,161.0,161.02,160.94,160.96,7928.0,153.4949,153.514,153.4377,153.4568,7928.0
2021-08-24 12:15:00,160.97,161.14,160.96,161.14,8888.0,153.4663,153.6284,153.4568,153.6284,8888.0
2021-08-24 12:20:00,161.14,161.15,161.04,161.08,7333.0,153.6284,153.6379,153.5331,153.5712,7333.0
2021-08-24 12:25:00,161.07,161.3,161.07,161.3,11809.0,153.5617,153.7809,153.5617,153.7809,11809.0
2021-08-24 12:30:00,161.3,161.42,161.28,161.4,22394.0,153.7809,153.8953,153.7619,153.8763,22394.0
2021-08-24 12:35:00,161.4,161.41,161.29,161.34,11233.0,153.8763,153.8858,153.7714,153.8191,11233.0
2021-08-24 12:40:00,161.36,161.38,161.29,161.36,5630.0,153.8381,153.8572,153.7714,153.8381,5630.0
2021-08-24 12:45:00,161.38,161.47,161.35,161.47,6400.0,153.8572,153.943,153.8286,153.943,6400.0
2021-08-24 12:50:00,161.48,161.52,161.45,161.5,16902.0,153.9525,153.9907,153.9239,153.9716,16902.0
2021-08-24 12:55:00,161.49,161.65,161.49,161.57,20501.0,153.9621,154.1146,153.9621,154.0383,20501.0
2021-08-24 13:00:00,161.58,161.71,161.55,161.68,15280.0,154.0479,154.1718,154.0193,154.1432,15280.0
2021-08-24 13:05:00,161.66,161.68,161.57,161.57,10232.0,154.1242,154.1432,154.0383,154.0383,10232.0
2021-08-24 13:10:00,161.55,161.78,161.55,161.78,13072.0,154.0193,154.2386,154.0193,154.2386,13072.0
2021-08-24 13:15:00,161.78,161.87,161.78,161.83,11436.0,154.2386,154.3244,154.2386,154.2862,11436.0
2021-08-24 13:20:00,161.81,161.81,161.74,161.77,10841.0,154.2672,154.2672,154.2004,154.229,10841.0
2021-08-24 13:25:00,161.77,161.77,161.54,161.54,7688.0,154.229,154.229,154.0097,154.0097,7688.0
2021-08-24 13:30:00,161.53,161.54,161.46,161.48,10040.0,154.0002,154.0097,153.9335,153.9525,10040.0
2021-08-24 13:35:00,161.45,161.51,161.44,161.5,8790.0,153.9239,153.9811,153.9144,153.9716,8790.0
2021-08-24 13:40:00,161.5,161.5,161.45,161.45,7975.0,153.9716,153.9716,153.9239,153.9239,7975.0
2021-08-24 13:45:00,161.44,161.45,161.37,161.4,6802.0,153.9144,153.9239,153.8477,153.8763,6802.0
2021-08-24 13:50:00,161.39,161.39,161.32,161.34,6328.0,153.8667,153.8667,153.8,153.8191,6328.0
2021-08-24 13:55:00,161.35,161.43,161.33,161.43,8026.0,153.8286,153.9049,153.8095,153.9049,8026.0
2021-08-24 14:00:00,161.43,161.52,161.41,161.51,7955.0,153.9049,153.9907,153.8858,153.9811,7955.0
2021-08-24 14:05:00,161.51,161.59,161.48,161.56,12149.0,153.9811,154.0574,153.9525,154.0288,12149.0
2021-08-24 14:10:00,161.56,161.65,161.55,161.62,11385.0,154.0288,154.1146,154.0193,154.086,11385.0
2021-08-24 14:15:00,161.62,161.64,161.49,161.49,8561.0,154.086,154.1051,153.9621,153.9621,8561.0
2021-08-24 14:20:00,161.49,161.54,161.43,161.43,12319.0,153.9621,154.0097,153.9049,153.9049,12319.0
2021-08-24 14:25:00,161.43,161.54,161.37,161.54,16841.0,153.9049,154.0097,153.8477,154.0097,16841.0
2021-08-24 14:30:00,161.53,161.57,161.47,161.56,13950.0,154.0002,154.0383,153.943,154.0288,13950.0
2021-08-24 14:35:00,161.57,161.64,161.53,161.53,12268.0,154.0383,154.1051,154.0002,154.0002,12268.0
2021-08-24 14:40:00,161.51,161.53,161.46,161.46,12552.0,153.9811,154.0002,153.9335,153.9335,12552.0
2021-08-24 14:45:00,161.44,161.52,161.44,161.49,22677.0,153.9144,153.9907,153.9144,153.9621,22677.0
2021-08-24 14:50:00,161.48,161.52,161.47,161.49,16674.0,153.9525,153.9907,153.943,153.9621,16674.0
2021-08-24 14:55:00,161.49,161.51,161.43,161.5,20428.0,153.9621,153.9811,153.9049,153.9716,20428.0
2021-08-24 15:00:00,161.53,161.55,161.37,161.38,14993.0,154.0002,154.0193,153.8477,153.8572,14993.0
2021-08-24 15:05:00,161.39,161.4,161.29,161.32,20058.0,153.8667,153.8763,153.7714,153.8,20058.0
2021-08-24 15:10:00,161.31,161.35,161.26,161.27,16324.0,153.7905,153.8286,153.7428,153.7523,16324.0
2021-08-24 15:15:00,161.29,161.37,161.29,161.35,12060.0,153.7714,153.8477,153.7714,153.8286,12060.0
2021-08-24 15:20:00,161.36,161.38,161.25,161.27,17773.0,153.8381,153.8572,153.7333,153.7523,17773.0
2021-08-24 15:25:00,161.28,161.38,161.22,161.3,20440.0,153.7619,153.8572,153.7047,153.7809,20440.0
2021-08-24 15:30:00,161.26,161.27,161.19,161.23,22939.0,153.7428,153.7523,153.6761,153.7142,22939.0
2021-08-24 15:35:00,161.23,161.27,161.14,161.16,20738.0,153.7142,153.7523,153.6284,153.6475,20738.0
2021-08-24 15:40:00,161.16,161.26,161.1,161.21,27610.0,153.6475,153.7428,153.5903,153.6951,27610.0
2021-08-24 15:45:00,161.21,161.23,161.13,161.18,37604.0,153.6951,153.7142,153.6189,153.6665,37604.0
2021-08-24 15:50:00,161.21,161.28,161.11,161.2,71817.0,153.6951,153.7619,153.5998,153.6856,71817.0
2021-08-24 15:55:00,161.21,161.26,161.12,161.2,158337.0,153.6951,153.7428,153.6093,153.6856,158337.0
2021-08-25 09:30:00,161.88,161.98,161.5,161.61,3441.0,154.3339,154.4292,153.9716,154.0765,3441.0
2021-08-25 09:35:00,161.62,161.62,160.53,160.75,80058.0,154.086,154.086,153.0468,153.2566,80058.0
2021-08-25 09:40:00,160.72,161.21,160.5,161.17,29588.0,153.228,153.6951,153.0182,153.657,29588.0
2021-08-25 09:45:00,161.16,162.09,161.15,161.87,17113.0,153.6475,154.5341,153.6379,154.3244,17113.0
2021-08-25 09:50:00,161.92,162.77,161.92,162.74,60353.0,154.372,155.1824,154.372,155.1538,60353.0
2021-08-25 09:55:00,162.71,163.11,162.67,163.05,39593.0,155.1252,155.5066,155.0871,155.4494,39593.0
2021-08-25 10:00:00,163.09,163.57,163.09,163.3,34508.0,155.4875,155.9451,155.4875,155.6877,34508.0
2021-08-25 10:05:00,163.32,163.83,163.13,163.72,32770.0,155.7068,156.193,155.5256,156.0881,32770.0
2021-08-25 10:10:00,163.84,164.13,163.69,164.13,35773.0,156.2025,156.479,156.0595,156.479,35773.0
2021-08-25 10:15:00,164.1,164.5,164.08,164.44,56763.0,156.4504,156.8318,156.4313,156.7746,56763.0
2021-08-25 10:20:00,164.4,164.53,164.13,164.42,32193.0,156.7364,156.8604,156.479,156.7555,32193.0
2021-08-25 10:25:00,164.41,164.86,164.4,164.84,61850.0,156.746,157.175,156.7364,157.1559,61850.0
2021-08-25 10:30:00,164.83,165.14,164.65,164.8,68695.0,157.1464,157.4419,156.9748,157.1178,68695.0
2021-08-25 10:35:00,164.83,165.3,164.65,165.2,31126.0,157.1464,157.5945,156.9748,157.4991,31126.0
2021-08-25 10:40:00,165.25,166.04,165.2,165.95,84405.0,157.5468,158.3,157.4991,158.2142,84405.0
2021-08-25 10:45:00,166.0,166.09,165.26,165.41,82580.0,158.2618,158.3476,157.5563,157.6993,82580.0
2021-08-25 10:50:00,165.38,165.66,165.25,165.65,27909.0,157.6707,157.9377,157.5468,157.9282,27909.0
2021-08-25 10:55:00,165.65,165.93,165.52,165.59,33083.0,157.9282,158.1951,157.8042,157.871,33083.0
2021-08-25 11:00:00,165.63,165.95,165.46,165.94,25755.0,157.9091,158.2142,157.747,158.2046,25755.0
2021-08-25 11:05:00,165.97,166.09,165.85,165.9,41698.0,158.2332,158.3476,158.1188,158.1665,41698.0
2021-08-25 11:10:00,165.9,166.31,165.9,166.06,28012.0,158.1665,158.5574,158.1665,158.319,28012.0
2021-08-25 11:15:00,166.04,166.06,165.75,165.96,38445.0,158.3,158.319,158.0235,158.2237,38445.0
2021-08-25 11:20:00,165.96,166.52,165.96,166.47,52361.0,158.2237,158.7576,158.2237,158.7099,52361.0
2021-08-25 11:25:00,166.47,166.75,166.41,166.75,32912.0,158.7099,158.9769,158.6527,158.9769,32912.0
2021-08-25 11:30:00,166.78,166.92,166.56,166.64,53805.0,159.0055,159.139,158.7957,158.872,53805.0
2021-08-25 11:35:00,166.64,166.66,166.42,166.44,39965.0,158.872,158.8911,158.6623,158.6813,39965.0
2021-08-25 11:40:00,166.42,166.5,166.28,166.47,37719.0,158.6623,158.7385,158.5288,158.7099,37719.0
2021-08-25 11:45:00,166.5,166.5,166.26,166.26,28893.0,158.7385,158.7385,158.5097,158.5097,28893.0
2021-08-25 11:50:00,166.28,166.48,166.2,166.48,31416.0,158.5288,158.7195,158.4525,158.7195,31416.0
2021-08-25 11:55:00,166.48,166.77,166.48,166.65,33801.0,158.7195,158.9959,158.7195,158.8815,33801.0
2021-08-25 12:00:00,166.67,166.86,166.59,166.75,18030.0,158.9006,159.0818,158.8243,158.9769,18030.0
2021-08-25 12:05:00,166.76,166.87,166.57,166.74,24803.0,158.9864,159.0913,158.8053,158.9673,24803.0
2021-08-25 12:10:00,166.76,166.85,166.7,166.82,14685.0,158.9864,159.0722,158.9292,159.0436,14685.0
2021-08-25 12:15:00,166.84,167.03,166.82,167.03,21502.0,159.0627,159.2438,159.0436,159.2438,21502.0
2021-08-25 12:20:00,167.03,167.16,166.86,166.9,17555.0,159.2438,159.3678,159.0818,159.1199,17555.0
2021-08-25 12:25:00,166.93,167.23,166.89,166.97,51525.0,159.1485,159.4345,159.1104,159.1866,51525.0
2021-08-25 12:30:00,166.94,166.96,166.78,166.82,17424.0,159.158,159.1771,159.0055,159.0436,17424.0
2021-08-25 12:35:00,166.83,166.93,166.78,166.78,13320.0,159.0532,159.1485,159.0055,159.0055,13320.0
2021-08-25 12:40:00,166.82,166.88,166.62,166.71,12233.0,159.0436,159.1008,158.8529,158.9387,12233.0
2021-08-25 12:45:00,166.72,166.78,166.57,166.78,33361.0,158.9483,159.0055,158.8053,159.0055,33361.0
2021-08-25 12:50:00,166.77,166.96,166.75,166.85,13938.0,158.9959,159.1771,158.9769,159.0722,13938.0
2021-08-25 12:55:00,166.85,166.85,166.55,166.59,15119.0,159.0722,159.0722,158.7862,158.8243,15119.0
2021-08-25 13:00:00,166.58,166.71,166.56,166.63,28817.0,158.8148,158.9387,158.7957,158.8625,28817.0
2021-08-25 13:05:00,166.64,166.76,166.59,166.74,11416.0,158.872,158.9864,158.8243,158.9673,11416.0
2021-08-25 13:10:00,166.75,166.76,166.64,166.69,16449.0,158.9769,158.9864,158.872,158.9197,16449.0
2021-08-25 13:15:00,166.71,166.73,166.42,166.44,21970.0,158.9387,158.9578,158.6623,158.6813,21970.0
2021-08-25 13:20:00,166.43,166.63,166.43,166.59,15979.0,158.6718,158.8625,158.6718,158.8243,15979.0
2021-08-25 13:25:00,166.58,166.63,166.53,166.55,10810.0,158.8148,158.8625,158.7671,158.7862,10810.0
2021-08-25 13:30:00,166.56,166.59,166.52,166.59,11139.0,158.7957,158.8243,158.7576,158.8243,11139.0
2021-08-25 13:35:00,166.62,166.7,166.57,166.65,19458.0,158.8529,158.9292,158.8053,158.8815,19458.0
2021-08-25 13:40:00,166.68,166.7,166.54,166.64,9196.0,158.9101,158.9292,158.7767,158.872,9196.0
2021-08-25 13:45:00,166.64,166.65,166.31,166.32,11205.0,158.872,158.8815,158.5574,158.5669,11205.0
2021-08-25 13:50:00,166.31,166.4,166.27,166.39,13136.0,158.5574,158.6432,158.5193,158.6337,13136.0
2021-08-25 13:55:00,166.41,166.46,166.31,166.33,10483.0,158.6527,158.7004,158.5574,158.5765,10483.0
2021-08-25 14:00:00,166.34,166.43,166.32,166.37,11702.0,158.586,158.6718,158.5669,158.6146,11702.0
2021-08-25 14:05:00,166.39,166.51,166.38,166.46,9106.0,158.6337,158.7481,158.6241,158.7004,9106.0
2021-08-25 14:10:00,166.51,166.56,166.38,166.52,12068.0,158.7481,158.7957,158.6241,158.7576,12068.0
2021-08-25 14:15:00,166.53,166.54,166.35,166.42,16936.0,158.7671,158.7767,158.5955,158.6623,16936.0
2021-08-25 14:20:00,166.45,166.45,166.26,166.27,11246.0,158.6909,158.6909,158.5097,158.5193,11246.0
2021-08-25 14:25:00,166.31,166.47,166.31,166.42,10586.0,158.5574,158.7099,158.5574,158.6623,10586.0
2021-08-25 14:30:00,166.43,166.43,166.21,166.24,9540.0,158.6718,158.6718,158.4621,158.4907,9540.0
2021-08-25 14:35:00,166.22,166.27,166.18,166.2,6546.0,158.4716,158.5193,158.4335,158.4525,6546.0
2021-08-25 14:40:00,166.21,166.22,166.09,166.13,12256.0,158.4621,158.4716,158.3476,158.3858,12256.0
2021-08-25 14:45:00,166.17,166.17,166.01,166.05,11743.0,158.4239,158.4239,158.2714,158.3095,11743.0
2021-08-25 14:50:00,166.04,166.15,166.03,166.09,19102.0,158.3,158.4048,158.2904,158.3476,19102.0
2021-08-25 14:55:00,166.1,166.21,166.09,166.21,13565.0,158.3572,158.4621,158.3476,158.4621,13565.0
2021-08-25 15:00:00,166.23,166.27,166.13,166.18,13857.0,158.4811,158.5193,158.3858,158.4335,13857.0
2021-08-25 15:05:00,166.19,166.35,166.18,166.29,21609.0,158.443,158.5955,158.4335,158.5383,21609.0
2021-08-25 15:10:00,166.28,166.29,166.16,166.16,14735.0,158.5288,158.5383,158.4144,158.4144,14735.0
2021-08-25 15:15:00,166.18,166.23,166.12,166.23,14343.0,158.4335,158.4811,158.3762,158.4811,14343.0
2021-08-25 15:20:00,166.24,166.28,166.17,166.24,22501.0,158.4907,158.5288,158.4239,158.4907,22501.0
2021-08-25 15:25:00,166.25,166.25,166.13,166.2,23198.0,158.5002,158.5002,158.3858,158.4525,23198.0
2021-08-25 15:30:00,166.22,166.38,166.21,166.33,28859.0,158.4716,158.6241,158.4621,158.5765,28859.0
2021-08-25 15:35:00,166.34,166.38,166.27,166.33,32945.0,158.586,158.6241,158.5193,158.5765,32945.0
2021-08-25 15:40:00,166.33,166.34,166.12,166.3,38812.0,158.5765,158.586,158.3762,158.5479,38812.0
2021-08-25 15:45:00,166.29,166.33,166.15,166.24,42184.0,158.5383,158.5765,158.4048,158.4907,42184.0
2021-08-25 15:50:00,166.23,166.25,166.1,166.21,68488.0,158.4811,158.5002,158.3572,158.4621,68488.0
2021-08-25 15:55:00,166.19,166.29,166.09,166.18,129451.0,158.443,158.5383,158.3476,158.4335,129451.0
2021-08-26 09:30:00,165.97,166.0,165.73,165.98,2714.0,158.2332,158.2618,158.0044,158.2428,2714.0
2021-08-26 09:35:00,166.03,166.36,165.73,165.91,57840.0,158.2904,158.6051,158.0044,158.176,57840.0
2021-08-26 09:40:00,165.9,166.25,165.33,165.39,27624.0,158.1665,158.5002,157.6231,157.6803,27624.0
2021-08-26 09:45:00,165.35,165.74,165.2,165.7,32276.0,157.6421,158.014,157.4991,157.9758,32276.0
2021-08-26 09:50:00,165.6,165.65,164.82,165.39,49031.0,157.8805,157.9282,157.1368,157.6803,49031.0
2021-08-26 09:55:00,165.47,165.87,165.24,165.84,51204.0,157.7565,158.1379,157.5373,158.1093,51204.0
2021-08-26 10:00:00,165.84,166.15,165.8,166.15,26056.0,158.1093,158.4048,158.0712,158.4048,26056.0
2021-08-26 10:05:00,166.14,166.47,165.82,166.15,58901.0,158.3953,158.7099,158.0902,158.4048,58901.0
2021-08-26 10:10:00,166.1,166.21,165.97,166.13,17517.0,158.3572,158.4621,158.2332,158.3858,17517.0
2021-08-26 10:15:00,166.24,166.5,166.17,166.32,19007.0,158.4907,158.7385,158.4239,158.5669,19007.0
2021-08-26 10:20:00,166.3,166.3,166.11,166.21,17759.0,158.5479,158.5479,158.3667,158.4621,17759.0
2021-08-26 10:25:00,166.2,166.22,165.22,165.83,16939.0,158.4525,158.4716,157.5182,158.0998,16939.0
2021-08-26 10:30:00,165.93,166.1,165.59,165.74,17899.0,158.1951,158.3572,157.871,158.014,17899.0
2021-08-26 10:35:00,165.71,165.8,165.41,165.62,15695.0,157.9854,158.0712,157.6993,157.8996,15695.0
2021-08-26 10:40:00,165.61,165.61,164.97,165.03,32897.0,157.89,157.89,157.2799,157.3371,32897.0
2021-08-26 10:45:00,164.99,165.22,164.8,164.81,26909.0,157.2989,157.5182,157.1178,157.1273,26909.0
2021-08-26 10:50:00,164.84,164.87,164.51,164.54,66090.0,157.1559,157.1845,156.8413,156.8699,66090.0
2021-08-26 10:55:00,164.6,164.81,164.56,164.81,11324.0,156.9271,157.1273,156.889,157.1273,11324.0
2021-08-26 11:00:00,164.78,164.81,164.38,164.45,36106.0,157.0987,157.1273,156.7174,156.7841,36106.0
2021-08-26 11:05:00,164.47,164.85,164.4,164.78,17700.0,156.8032,157.1654,156.7364,157.0987,17700.0
2021-08-26 11:10:00,164.77,165.04,164.75,164.99,11306.0,157.0892,157.3466,157.0701,157.2989,11306.0
2021-08-26 11:15:00,165.04,165.21,164.94,165.19,13394.0,157.3466,157.5087,157.2513,157.4896,13394.0
2021-08-26 11:20:00,165.26,165.69,165.26,165.47,18835.0,157.5563,157.9663,157.5563,157.7565,18835.0
2021-08-26 11:25:00,165.46,165.49,165.17,165.17,8172.0,157.747,157.7756,157.4705,157.4705,8172.0
2021-08-26 11:30:00,165.17,165.32,165.01,165.21,15831.0,157.4705,157.6135,157.318,157.5087,15831.0
2021-08-26 11:35:00,165.22,165.34,165.04,165.32,7501.0,157.5182,157.6326,157.3466,157.6135,7501.0
2021-08-26 11:40:00,165.31,165.49,165.26,165.31,12169.0,157.604,157.7756,157.5563,157.604,12169.0
2021-08-26 11:45:00,165.34,165.48,165.28,165.37,9736.0,157.6326,157.7661,157.5754,157.6612,9736.0
2021-08-26 11:50:00,165.34,165.37,165.2,165.37,10491.0,157.6326,157.6612,157.4991,157.6612,10491.0
2021-08-26 11:55:00,165.31,165.46,165.29,165.44,8774.0,157.604,157.747,157.5849,157.7279,8774.0
2021-08-26 12:00:00,165.49,165.71,165.45,165.71,11027.0,157.7756,157.9854,157.7375,157.9854,11027.0
2021-08-26 12:05:00,165.69,165.7,165.43,165.43,20407.0,157.9663,157.9758,157.7184,157.7184,20407.0
2021-08-26 12:10:00,165.41,165.41,165.25,165.38,14067.0,157.6993,157.6993,157.5468,157.6707,14067.0
2021-08-26 12:15:00,165.44,165.56,165.41,165.46,5948.0,157.7279,157.8424,157.6993,157.747,5948.0
2021-08-26 12:20:00,165.49,165.69,165.4,165.58,7026.0,157.7756,157.9663,157.6898,157.8614,7026.0
2021-08-26 12:25:00,165.62,165.74,165.62,165.71,11165.0,157.8996,158.014,157.8996,157.9854,11165.0
2021-08-26 12:30:00,165.72,165.74,165.57,165.66,4484.0,157.9949,158.014,157.8519,157.9377,4484.0
2021-08-26 12:35:00,165.69,165.76,165.6,165.65,9699.0,157.9663,158.033,157.8805,157.9282,9699.0
2021-08-26 12:40:00,165.64,165.65,165.45,165.52,7110.0,157.9186,157.9282,157.7375,157.8042,7110.0
2021-08-26 12:45:00,165.52,165.62,165.52,165.59,5900.0,157.8042,157.8996,157.8042,157.871,5900.0
2021-08-26 12:50:00,165.59,165.65,165.5,165.53,13633.0,157.871,157.9282,157.7851,157.8138,13633.0
2021-08-26 12:55:00,165.57,165.73,165.41,165.69,42524.0,157.8519,158.0044,157.6993,157.9663,42524.0
2021-08-26 13:00:00,165.68,166.11,165.49,166.06,185329.0,157.9568,158.3667,157.7756,158.319,185329.0
2021-08-26 13:05:00,166.05,166.08,165.7,165.85,32051.0,158.3095,158.3381,157.9758,158.1188,32051.0
2021-08-26 13:10:00,165.83,165.9,165.71,165.79,16639.0,158.0998,158.1665,157.9854,158.0616,16639.0
2021-08-26 13:15:00,165.78,165.82,165.73,165.75,11209.0,158.0521,158.0902,158.0044,158.0235,11209.0
2021-08-26 13:20:00,165.75,165.78,165.56,165.68,12691.0,158.0235,158.0521,157.8424,157.9568,12691.0
2021-08-26 13:25:00,165.71,165.72,165.62,165.68,18670.0,157.9854,157.9949,157.8996,157.9568,18670.0
2021-08-26 13:30:00,165.68,165.86,165.64,165.86,12573.0,157.9568,158.1284,157.9186,158.1284,12573.0
2021-08-26 13:35:00,165.86,165.96,165.8,165.93,21711.0,158.1284,158.2237,158.0712,158.1951,21711.0
2021-08-26 13:40:00,165.92,165.97,165.75,165.97,11387.0,158.1856,158.2332,158.0235,158.2332,11387.0
2021-08-26 13:45:00,165.97,165.97,165.82,165.85,9271.0,158.2332,158.2332,158.0902,158.1188,9271.0
2021-08-26 13:50:00,165.83,165.88,165.75,165.84,12074.0,158.0998,158.1474,158.0235,158.1093,12074.0
2021-08-26 13:55:00,165.84,165.99,165.84,165.95,11766.0,158.1093,158.2523,158.1093,158.2142,11766.0
2021-08-26 14:00:00,165.92,165.94,165.69,165.73,6266.0,158.1856,158.2046,157.9663,158.0044,6266.0
2021-08-26 14:05:00,165.69,165.7,165.49,165.49,10482.0,157.9663,157.9758,157.7756,157.7756,10482.0
2021-08-26 14:10:00,165.53,165.53,165.32,165.43,14869.0,157.8138,157.8138,157.6135,157.7184,14869.0
2021-08-26 14:15:00,165.47,165.61,165.4,165.44,19557.0,157.7565,157.89,157.6898,157.7279,19557.0
2021-08-26 14:20:00,165.44,165.58,165.41,165.53,16210.0,157.7279,157.8614,157.6993,157.8138,16210.0
2021-08-26 14:25:00,165.52,165.59,165.52,165.53,8990.0,157.8042,157.871,157.8042,157.8138,8990.0
2021-08-26 14:30:00,165.55,165.61,165.39,165.39,9529.0,157.8328,157.89,157.6803,157.6803,9529.0
2021-08-26 14:35:00,165.38,165.43,165.18,165.4,23207.0,157.6707,157.7184,157.4801,157.6898,23207.0
2021-08-26 14:40:00,165.42,165.45,165.29,165.31,13138.0,157.7089,157.7375,157.5849,157.604,13138.0
2021-08-26 14:45:00,165.3,165.33,165.05,165.07,12816.0,157.5945,157.6231,157.3561,157.3752,12816.0
2021-08-26 14:50:00,165.09,165.32,165.05,165.29,19200.0,157.3943,157.6135,157.3561,157.5849,19200.0
2021-08-26 14:55:00,165.33,165.42,165.2,165.28,9978.0,157.6231,157.7089,157.4991,157.5754,9978.0
2021-08-26 15:00:00,165.27,165.28,165.12,165.23,16795.0,157.5659,157.5754,157.4229,157.5277,16795.0
2021-08-26 15:05:00,165.26,165.26,165.09,165.14,11736.0,157.5563,157.5563,157.3943,157.4419,11736.0
2021-08-26 15:10:00,165.16,165.21,165.0,165.21,22035.0,157.461,157.5087,157.3085,157.5087,22035.0
2021-08-26 15:15:00,165.23,165.37,165.06,165.35,19499.0,157.5277,157.6612,157.3657,157.6421,19499.0
2021-08-26 15:20:00,165.37,165.44,165.29,165.35,18692.0,157.6612,157.7279,157.5849,157.6421,18692.0
2021-08-26 15:25:00,165.34,165.38,165.17,165.31,16575.0,157.6326,157.6707,157.4705,157.604,16575.0
2021-08-26 15:30:00,165.32,165.44,165.31,165.4,27078.0,157.6135,157.7279,157.604,157.6898,27078.0
2021-08-26 15:35:00,165.42,165.6,165.4,165.46,31794.0,157.7089,157.8805,157.6898,157.747,31794.0
2021-08-26 15:40:00,165.47,165.6,165.4,165.44,33496.0,157.7565,157.8805,157.6898,157.7279,33496.0
2021-08-26 15:45:00,165.44,165.58,165.38,165.42,39131.0,157.7279,157.8614,157.6707,157.7089,39131.0
2021-08-26 15:50:00,165.37,165.56,165.33,165.37,51390.0,157.6612,157.8424,157.6231,157.6612,51390.0
2021-08-26 15:55:00,165.37,165.6,165.29,165.5,177659.0,157.6612,157.8805,157.5849,157.7851,177659.0
2021-08-27 09:30:00,165.35,166.51,165.16,166.44,76093.0,157.6421,158.7481,157.461,158.6813,76093.0
2021-08-27 09:35:00,166.37,167.06,166.35,166.86,33510.0,158.6146,159.2724,158.5955,159.0818,33510.0
2021-08-27 09:40:00,166.91,167.28,166.65,167.28,36267.0,159.1294,159.4822,158.8815,159.4822,36267.0
2021-08-27 09:45:00,167.29,167.89,167.22,167.71,78057.0,159.4917,160.0637,159.425,159.8921,78057.0
2021-08-27 09:50:00,167.74,168.25,167.68,167.72,89745.0,159.9207,160.407,159.8635,159.9017,89745.0
2021-08-27 09:55:00,167.76,167.98,167.58,167.9,39081.0,159.9398,160.1495,159.7682,160.0733,39081.0
2021-08-27 10:00:00,167.89,167.89,167.22,167.48,33200.0,160.0637,160.0637,159.425,159.6729,33200.0
2021-08-27 10:05:00,167.62,167.69,167.17,167.17,15262.0,159.8063,159.8731,159.3773,159.3773,15262.0
2021-08-27 10:10:00,167.18,167.41,167.04,167.14,16493.0,159.3868,159.6061,159.2534,159.3487,16493.0
2021-08-27 10:15:00,167.17,167.2,167.02,167.07,16102.0,159.3773,159.4059,159.2343,159.282,16102.0
2021-08-27 10:20:00,167.13,167.78,167.13,167.68,20367.0,159.3392,159.9589,159.3392,159.8635,20367.0
2021-08-27 10:25:00,167.72,167.98,167.61,167.94,30945.0,159.9017,160.1495,159.7968,160.1114,30945.0
2021-08-27 10:30:00,167.97,168.14,167.82,168.11,37585.0,160.14,160.3021,159.997,160.2735,37585.0
2021-08-27 10:35:00,168.09,168.14,167.91,168.02,16591.0,160.2544,160.3021,160.0828,160.1877,16591.0
2021-08-27 10:40:00,167.97,168.25,167.94,168.12,30570.0,160.14,160.407,160.1114,160.283,30570.0
2021-08-27 10:45:00,168.12,168.34,168.09,168.26,24745.0,160.283,160.4928,160.2544,160.4165,24745.0
2021-08-27 10:50:00,168.23,168.34,168.13,168.28,24346.0,160.3879,160.4928,160.2926,160.4356,24346.0
2021-08-27 10:55:00,168.32,168.63,168.3,168.61,20117.0,160.4737,160.7692,160.4546,160.7502,20117.0
2021-08-27 11:00:00,168.59,168.6,168.17,168.17,22750.0,160.7311,160.7406,160.3307,160.3307,22750.0
2021-08-27 11:05:00,168.18,168.2,168.05,168.11,10342.0,160.3402,160.3593,160.2163,160.2735,10342.0
2021-08-27 11:10:00,168.12,168.19,168.08,168.19,6418.0,160.283,160.3498,160.2449,160.3498,6418.0
2021-08-27 11:15:00,168.2,168.34,168.16,168.25,18444.0,160.3593,160.4928,160.3212,160.407,18444.0
2021-08-27 11:20:00,168.27,168.32,168.19,168.3,10435.0,160.426,160.4737,160.3498,160.4546,10435.0
2021-08-27 11:25:00,168.31,168.45,168.21,168.23,15546.0,160.4642,160.5976,160.3688,160.3879,15546.0
2021-08-27 11:30:00,168.29,168.49,168.29,168.48,12557.0,160.4451,160.6358,160.4451,160.6262,12557.0
2021-08-27 11:35:00,168.49,168.57,168.47,168.57,10593.0,160.6358,160.712,160.6167,160.712,10593.0
2021-08-27 11:40:00,168.6,168.68,168.57,168.59,15895.0,160.7406,160.8169,160.712,160.7311,15895.0
2021-08-27 11:45:00,168.58,168.66,168.26,168.29,16207.0,160.7216,160.7978,160.4165,160.4451,16207.0
2021-08-27 11:50:00,168.27,168.49,168.24,168.49,11497.0,160.426,160.6358,160.3974,160.6358,11497.0
2021-08-27 11:55:00,168.48,168.72,168.48,168.7,15165.0,160.6262,160.855,160.6262,160.836,15165.0
2021-08-27 12:00:00,168.71,168.86,168.57,168.65,36002.0,160.8455,160.9885,160.712,160.7883,36002.0
2021-08-27 12:05:00,168.66,168.73,168.54,168.65,14357.0,160.7978,160.8646,160.6834,160.7883,14357.0
2021-08-27 12:10:00,168.64,168.79,168.63,168.74,12382.0,160.7788,160.9218,160.7692,160.8741,12382.0
2021-08-27 12:15:00,168.72,168.73,168.38,168.42,14023.0,160.855,160.8646,160.5309,160.569,14023.0
2021-08-27 12:20:00,168.4,168.48,168.35,168.45,20627.0,160.55,160.6262,160.5023,160.5976,20627.0
2021-08-27 12:25:00,168.48,168.58,168.4,168.56,24507.0,160.6262,160.7216,160.55,160.7025,24507.0
2021-08-27 12:30:00,168.55,168.89,168.5,168.88,26212.0,160.693,161.0171,160.6453,161.0076,26212.0
2021-08-27 12:35:00,168.87,168.89,168.68,168.74,13856.0,160.9981,161.0171,160.8169,160.8741,13856.0
2021-08-27 12:40:00,168.75,168.75,168.4,168.4,6385.0,160.8836,160.8836,160.55,160.55,6385.0
2021-08-27 12:45:00,168.4,168.48,168.31,168.43,14469.0,160.55,160.6262,160.4642,160.5786,14469.0
2021-08-27 12:50:00,168.43,168.5,168.37,168.41,12141.0,160.5786,160.6453,160.5214,160.5595,12141.0
2021-08-27 12:55:00,168.41,168.51,168.35,168.35,12616.0,160.5595,160.6548,160.5023,160.5023,12616.0
2021-08-27 13:00:00,168.34,168.42,168.28,168.32,7239.0,160.4928,160.569,160.4356,160.4737,7239.0
2021-08-27 13:05:00,168.35,168.4,168.24,168.34,7780.0,160.5023,160.55,160.3974,160.4928,7780.0
2021-08-27 13:10:00,168.34,168.4,168.32,168.37,4214.0,160.4928,160.55,160.4737,160.5214,4214.0
2021-08-27 13:15:00,168.39,168.42,168.26,168.33,11215.0,160.5404,160.569,160.4165,160.4832,11215.0
2021-08-27 13:20:00,168.33,168.43,168.33,168.4,9801.0,160.4832,160.5786,160.4832,160.55,9801.0
2021-08-27 13:25:00,168.38,168.4,168.35,168.35,7717.0,160.5309,160.55,160.5023,160.5023,7717.0
2021-08-27 13:30:00,168.35,168.44,168.29,168.32,10084.0,160.5023,160.5881,160.4451,160.4737,10084.0
2021-08-27 13:35:00,168.33,168.35,168.24,168.27,8140.0,160.4832,160.5023,160.3974,160.426,8140.0
2021-08-27 13:40:00,168.25,168.3,168.16,168.27,19338.0,160.407,160.4546,160.3212,160.426,19338.0
2021-08-27 13:45:00,168.26,168.3,168.22,168.26,16496.0,160.4165,160.4546,160.3784,160.4165,16496.0
2021-08-27 13:50:00,168.28,168.34,168.18,168.29,9663.0,160.4356,160.4928,160.3402,160.4451,9663.0
2021-08-27 13:55:00,168.31,168.31,168.16,168.18,10756.0,160.4642,160.4642,160.3212,160.3402,10756.0
2021-08-27 14:00:00,168.18,168.2,167.97,167.97,11954.0,160.3402,160.3593,160.14,160.14,11954.0
2021-08-27 14:05:00,168.0,168.0,167.85,167.91,9315.0,160.1686,160.1686,160.0256,160.0828,9315.0
2021-08-27 14:10:00,167.9,167.96,167.87,167.9,6598.0,160.0733,160.1305,160.0447,160.0733,6598.0
2021-08-27 14:15:00,167.88,167.93,167.8,167.93,11793.0,160.0542,160.1019,159.9779,160.1019,11793.0
2021-08-27 14:20:00,167.93,168.2,167.93,168.19,19906.0,160.1019,160.3593,160.1019,160.3498,19906.0
2021-08-27 14:25:00,168.18,168.22,168.16,168.19,8608.0,160.3402,160.3784,160.3212,160.3498,8608.0
2021-08-27 14:30:00,168.21,168.25,168.1,168.16,9104.0,160.3688,160.407,160.2639,160.3212,9104.0
2021-08-27 14:35:00,168.19,168.22,168.11,168.12,13018.0,160.3498,160.3784,160.2735,160.283,13018.0
2021-08-27 14:40:00,168.14,168.18,168.06,168.16,17209.0,160.3021,160.3402,160.2258,160.3212,17209.0
2021-08-27 14:45:00,168.14,168.25,168.11,168.22,11168.0,160.3021,160.407,160.2735,160.3784,11168.0
2021-08-27 14:50:00,168.21,168.25,168.15,168.18,15546.0,160.3688,160.407,160.3116,160.3402,15546.0
2021-08-27 14:55:00,168.16,168.3,168.1,168.3,7728.0,160.3212,160.4546,160.2639,160.4546,7728.0
2021-08-27 15:00:00,168.28,168.34,168.25,168.34,19111.0,160.4356,160.4928,160.407,160.4928,19111.0
2021-08-27 15:05:00,168.37,168.47,168.35,168.44,12352.0,160.5214,160.6167,160.5023,160.5881,12352.0
2021-08-27 15:10:00,168.44,168.49,168.4,168.42,14096.0,160.5881,160.6358,160.55,160.569,14096.0
2021-08-27 15:15:00,168.42,168.79,168.42,168.74,41471.0,160.569,160.9218,160.569,160.8741,41471.0
2021-08-27 15:20:00,168.74,168.81,168.6,168.61,24303.0,160.8741,160.9409,160.7406,160.7502,24303.0
2021-08-27 15:25:00,168.6,168.71,168.58,168.69,16499.0,160.7406,160.8455,160.7216,160.8264,16499.0
2021-08-27 15:30:00,168.69,168.72,168.52,168.61,25744.0,160.8264,160.855,160.6644,160.7502,25744.0
2021-08-27 15:35:00,168.61,168.75,168.52,168.75,35912.0,160.7502,160.8836,160.6644,160.8836,35912.0
2021-08-27 15:40:00,168.75,168.86,168.64,168.83,47208.0,160.8836,160.9885,160.7788,160.9599,47208.0
2021-08-27 15:45:00,168.83,168.88,168.75,168.77,36153.0,160.9599,161.0076,160.8836,160.9027,36153.0
2021-08-27 15:50:00,168.76,168.87,168.63,168.82,48067.0,160.8932,160.9981,160.7692,160.9504,48067.0
2021-08-27 15:55:00,168.81,168.82,168.62,168.63,95234.0,160.9409,160.9504,160.7597,160.7692,95234.0
2021-08-30 09:30:00,168.16,168.3,166.84,167.04,57525.0,160.3212,160.4546,159.0627,159.2534,57525.0
2021-08-30 09:35:00,166.98,166.98,165.9,166.09,30661.0,159.1962,159.1962,158.1665,158.3476,30661.0
2021-08-30 09:40:00,166.09,166.14,165.61,165.73,39111.0,158.3476,158.3953,157.89,158.0044,39111.0
2021-08-30 09:45:00,165.64,165.9,164.86,164.94,41167.0,157.9186,158.1665,157.175,157.2513,41167.0
2021-08-30 09:50:00,165.05,165.58,164.93,165.31,28690.0,157.3561,157.8614,157.2417,157.604,28690.0
2021-08-30 09:55:00,165.32,165.51,165.15,165.23,23844.0,157.6135,157.7947,157.4515,157.5277,23844.0
2021-08-30 10:00:00,165.22,165.26,164.66,164.68,39015.0,157.5182,157.5563,156.9843,157.0034,39015.0
2021-08-30 10:05:00,164.66,164.74,164.36,164.41,31576.0,156.9843,157.0606,156.6983,156.746,31576.0
2021-08-30 10:10:00,164.4,164.51,164.21,164.43,32322.0,156.7364,156.8413,156.5553,156.765,32322.0
2021-08-30 10:15:00,164.49,164.8,164.42,164.79,22714.0,156.8222,157.1178,156.7555,157.1082,22714.0
2021-08-30 10:20:00,164.81,164.82,164.5,164.53,19227.0,157.1273,157.1368,156.8318,156.8604,19227.0
2021-08-30 10:25:00,164.55,164.69,164.32,164.68,18786.0,156.8794,157.0129,156.6602,157.0034,18786.0
2021-08-30 10:30:00,164.63,164.94,164.35,164.81,24137.0,156.9557,157.2513,156.6888,157.1273,24137.0
2021-08-30 10:35:00,164.78,165.39,164.78,165.39,23848.0,157.0987,157.6803,157.0987,157.6803,23848.0
2021-08-30 10:40:00,165.32,165.43,165.18,165.39,13768.0,157.6135,157.7184,157.4801,157.6803,13768.0
2021-08-30 10:45:00,165.35,165.39,165.17,165.21,15790.0,157.6421,157.6803,157.4705,157.5087,15790.0
2021-08-30 10:50:00,165.28,165.38,165.03,165.12,15968.0,157.5754,157.6707,157.3371,157.4229,15968.0
2021-08-30 10:55:00,165.17,165.41,165.13,165.26,43165.0,157.4705,157.6993,157.4324,157.5563,43165.0
2021-08-30 11:00:00,165.24,165.24,164.99,165.18,30081.0,157.5373,157.5373,157.2989,157.4801,30081.0
2021-08-30 11:05:00,165.19,165.27,165.16,165.23,20964.0,157.4896,157.5659,157.461,157.5277,20964.0
2021-08-30 11:10:00,165.27,165.65,165.19,165.65,26409.0,157.5659,157.9282,157.4896,157.9282,26409.0
2021-08-30 11:15:00,165.67,165.68,165.44,165.44,17478.0,157.9472,157.9568,157.7279,157.7279,17478.0
2021-08-30 11:20:00,165.35,165.63,165.26,165.59,6794.0,157.6421,157.9091,157.5563,157.871,6794.0
2021-08-30 11:25:00,165.61,165.82,165.61,165.67,9260.0,157.89,158.0902,157.89,157.9472,9260.0
2021-08-30 11:30:00,165.71,165.97,165.68,165.94,17057.0,157.9854,158.2332,157.9568,158.2046,17057.0
2021-08-30 11:35:00,165.92,165.95,165.47,165.74,9176.0,158.1856,158.2142,157.7565,158.014,9176.0
2021-08-30 11:40:00,165.69,165.75,165.41,165.65,16309.0,157.9663,158.0235,157.6993,157.9282,16309.0
2021-08-30 11:45:00,165.65,165.7,165.29,165.43,20904.0,157.9282,157.9758,157.5849,157.7184,20904.0
2021-08-30 11:50:00,165.45,165.65,165.45,165.61,15855.0,157.7375,157.9282,157.7375,157.89,15855.0
2021-08-30 11:55:00,165.6,165.88,165.58,165.75,22451.0,157.8805,158.1474,157.8614,158.0235,22451.0
2021-08-30 12:00:00,165.75,165.95,165.72,165.82,23154.0,158.0235,158.2142,157.9949,158.0902,23154.0
2021-08-30 12:05:00,165.82,165.88,165.75,165.78,18230.0,158.0902,158.1474,158.0235,158.0521,18230.0
2021-08-30 12:10:00,165.77,165.78,165.48,165.57,21200.0,158.0426,158.0521,157.7661,157.8519,21200.0
2021-08-30 12:15:00,165.55,165.62,165.5,165.55,28417.0,157.8328,157.8996,157.7851,157.8328,28417.0
2021-08-30 12:20:00,165.53,165.59,165.41,165.55,16966.0,157.8138,157.871,157.6993,157.8328,16966.0
2021-08-30 12:25:00,165.6,165.63,165.44,165.44,15326.0,157.8805,157.9091,157.7279,157.7279,15326.0
2021-08-30 12:30:00,165.45,165.68,165.45,165.61,13823.0,157.7375,157.9568,157.7375,157.89,13823.0
2021-08-30 12:35:00,165.61,165.62,165.49,165.5,13401.0,157.89,157.8996,157.7756,157.7851,13401.0
2021-08-30 12:40:00,165.52,165.62,165.47,165.61,7167.0,157.8042,157.8996,157.7565,157.89,7167.0
2021-08-30 12:45:00,165.65,165.74,165.63,165.73,5665.0,157.9282,158.014,157.9091,158.0044,5665.0
2021-08-30 12:50:00,165.74,165.76,165.58,165.6,25968.0,158.014,158.033,157.8614,157.8805,25968.0
2021-08-30 12:55:00,165.56,165.58,165.35,165.35,6930.0,157.8424,157.8614,157.6421,157.6421,6930.0
2021-08-30 13:00:00,165.38,165.49,165.36,165.48,9435.0,157.6707,157.7756,157.6517,157.7661,9435.0
2021-08-30 13:05:00,165.48,165.5,165.3,165.3,6794.0,157.7661,157.7851,157.5945,157.5945,6794.0
2021-08-30 13:10:00,165.31,165.32,165.08,165.12,13498.0,157.604,157.6135,157.3847,157.4229,13498.0
2021-08-30 13:15:00,165.12,165.18,165.1,165.14,6283.0,157.4229,157.4801,157.4038,157.4419,6283.0
2021-08-30 13:20:00,165.16,165.29,165.13,165.19,8183.0,157.461,157.5849,157.4324,157.4896,8183.0
2021-08-30 13:25:00,165.16,165.2,165.06,165.1,15290.0,157.461,157.4991,157.3657,157.4038,15290.0
2021-08-30 13:30:00,165.08,165.1,164.92,165.07,16494.0,157.3847,157.4038,157.2322,157.3752,16494.0
2021-08-30 13:35:00,165.07,165.25,164.97,165.24,13102.0,157.3752,157.5468,157.2799,157.5373,13102.0
2021-08-30 13:40:00,165.22,165.34,165.13,165.17,8700.0,157.5182,157.6326,157.4324,157.4705,8700.0
2021-08-30 13:45:00,165.21,165.22,165.09,165.13,9526.0,157.5087,157.5182,157.3943,157.4324,9526.0
2021-08-30 13:50:00,165.09,165.16,165.01,165.08,5634.0,157.3943,157.461,157.318,157.3847,5634.0
2021-08-30 13:55:00,165.09,165.18,165.05,165.1,12532.0,157.3943,157.4801,157.3561,157.4038,12532.0
2021-08-30 14:00:00,165.08,165.16,164.97,164.97,11488.0,157.3847,157.461,157.2799,157.2799,11488.0
2021-08-30 14:05:00,164.97,165.05,164.9,164.9,11455.0,157.2799,157.3561,157.2131,157.2131,11455.0
2021-08-30 14:10:00,164.9,164.97,164.81,164.84,13372.0,157.2131,157.2799,157.1273,157.1559,13372.0
2021-08-30 14:15:00,164.85,164.89,164.69,164.69,14616.0,157.1654,157.2036,157.0129,157.0129,14616.0
2021-08-30 14:20:00,164.69,164.75,164.59,164.61,10327.0,157.0129,157.0701,156.9176,156.9366,10327.0
2021-08-30 14:25:00,164.62,164.69,164.61,164.68,11924.0,156.9462,157.0129,156.9366,157.0034,11924.0
2021-08-30 14:30:00,164.67,164.75,164.56,164.63,14216.0,156.9938,157.0701,156.889,156.9557,14216.0
2021-08-30 14:35:00,164.65,164.72,164.57,164.58,11247.0,156.9748,157.0415,156.8985,156.908,11247.0
2021-08-30 14:40:00,164.56,164.62,164.55,164.59,6845.0,156.889,156.9462,156.8794,156.9176,6845.0
2021-08-30 14:45:00,164.59,164.66,164.58,164.62,16874.0,156.9176,156.9843,156.908,156.9462,16874.0
2021-08-30 14:50:00,164.61,164.8,164.61,164.8,10198.0,156.9366,157.1178,156.9366,157.1178,10198.0
2021-08-30 14:55:00,164.78,164.86,164.66,164.7,10354.0,157.0987,157.175,156.9843,157.0224,10354.0
2021-08-30 15:00:00,164.72,164.92,164.72,164.91,13791.0,157.0415,157.2322,157.0415,157.2227,13791.0
2021-08-30 15:05:00,164.92,164.97,164.89,164.89,19154.0,157.2322,157.2799,157.2036,157.2036,19154.0
2021-08-30 15:10:00,164.88,164.89,164.73,164.8,17703.0,157.1941,157.2036,157.051,157.1178,17703.0
2021-08-30 15:15:00,164.78,164.79,164.64,164.64,11922.0,157.0987,157.1082,156.9652,156.9652,11922.0
2021-08-30 15:20:00,164.67,164.68,164.31,164.35,24170.0,156.9938,157.0034,156.6506,156.6888,24170.0
2021-08-30 15:25:00,164.33,164.6,164.33,164.51,27054.0,156.6697,156.9271,156.6697,156.8413,27054.0
2021-08-30 15:30:00,164.49,164.65,164.44,164.65,24020.0,156.8222,156.9748,156.7746,156.9748,24020.0
2021-08-30 15:35:00,164.65,164.68,164.5,164.52,27312.0,156.9748,157.0034,156.8318,156.8508,27312.0
2021-08-30 15:40:00,164.51,164.66,164.47,164.58,27195.0,156.8413,156.9843,156.8032,156.908,27195.0
2021-08-30 15:45:00,164.57,164.68,164.48,164.49,41630.0,156.8985,157.0034,156.8127,156.8222,41630.0
2021-08-30 15:50:00,164.5,164.55,164.39,164.49,48650.0,156.8318,156.8794,156.7269,156.8222,48650.0
2021-08-30 15:55:00,164.49,164.53,164.22,164.27,97752.0,156.8222,156.8604,156.5648,156.6125,97752.0
2021-08-31 09:30:00,164.1,164.92,163.77,164.52,87893.0,156.4504,157.2322,156.1358,156.8508,87893.0
2021-08-31 09:35:00,164.52,165.16,164.51,164.82,29626.0,156.8508,157.461,156.8413,157.1368,29626.0
2021-08-31 09:40:00,164.99,165.08,164.5,164.64,24958.0,157.2989,157.3847,156.8318,156.9652,24958.0
2021-08-31 09:45:00,164.69,164.78,163.9,164.07,32422.0,157.0129,157.0987,156.2597,156.4218,32422.0
2021-08-31 09:50:00,164.07,164.12,163.71,163.95,28751.0,156.4218,156.4695,156.0786,156.3074,28751.0
2021-08-31 09:55:00,163.88,164.51,163.87,164.19,20967.0,156.2407,156.8413,156.2311,156.5362,20967.0
2021-08-31 10:00:00,164.18,164.9,164.08,164.88,25386.0,156.5267,157.2131,156.4313,157.1941,25386.0
2021-08-31 10:05:00,164.81,164.81,164.29,164.78,24407.0,157.1273,157.1273,156.6316,157.0987,24407.0
2021-08-31 10:10:00,164.82,164.94,164.49,164.93,18500.0,157.1368,157.2513,156.8222,157.2417,18500.0
2021-08-31 10:15:00,164.97,165.41,164.89,165.4,20874.0,157.2799,157.6993,157.2036,157.6898,20874.0
2021-08-31 10:20:00,165.42,165.44,165.11,165.11,12864.0,157.7089,157.7279,157.4133,157.4133,12864.0
2021-08-31 10:25:00,165.06,165.06,164.57,164.78,27154.0,157.3657,157.3657,156.8985,157.0987,27154.0
2021-08-31 10:30:00,164.9,165.25,164.82,165.22,10731.0,157.2131,157.5468,157.1368,157.5182,10731.0
2021-08-31 10:35:00,165.18,165.55,165.0,165.42,14827.0,157.4801,157.8328,157.3085,157.7089,14827.0
2021-08-31 10:40:00,165.51,165.86,165.48,165.83,18875.0,157.7947,158.1284,157.7661,158.0998,18875.0
2021-08-31 10:45:00,165.8,166.21,165.76,166.15,21555.0,158.0712,158.4621,158.033,158.4048,21555.0
2021-08-31 10:50:00,166.16,166.32,165.9,165.9,14574.0,158.4144,158.5669,158.1665,158.1665,14574.0
2021-08-31 10:55:00,165.87,165.95,165.66,165.75,25789.0,158.1379,158.2142,157.9377,158.0235,25789.0
2021-08-31 11:00:00,165.75,165.94,165.75,165.91,21714.0,158.0235,158.2046,158.0235,158.176,21714.0
2021-08-31 11:05:00,165.88,166.02,165.8,165.81,14758.0,158.1474,158.2809,158.0712,158.0807,14758.0
2021-08-31 11:10:00,165.77,165.97,165.76,165.84,8062.0,158.0426,158.2332,158.033,158.1093,8062.0
2021-08-31 11:15:00,165.92,166.22,165.85,166.22,10122.0,158.1856,158.4716,158.1188,158.4716,10122.0
2021-08-31 11:20:00,166.17,166.4,166.11,166.18,22492.0,158.4239,158.6432,158.3667,158.4335,22492.0
2021-08-31 11:25:00,166.14,166.25,166.01,166.17,8599.0,158.3953,158.5002,158.2714,158.4239,8599.0
2021-08-31 11:30:00,166.14,166.19,166.11,166.12,14746.0,158.3953,158.443,158.3667,158.3762,14746.0
2021-08-31 11:35:00,166.15,166.21,166.02,166.04,5414.0,158.4048,158.4621,158.2809,158.3,5414.0
2021-08-31 11:40:00,166.04,166.25,166.0,166.25,8433.0,158.3,158.5002,158.2618,158.5002,8433.0
2021-08-31 11:45:00,166.24,166.34,166.19,166.34,8624.0,158.4907,158.586,158.443,158.586,8624.0
2021-08-31 11:50:00,166.32,166.43,166.3,166.38,9473.0,158.5669,158.6718,158.5479,158.6241,9473.0
2021-08-31 11:55:00,166.34,166.36,166.11,166.14,5897.0,158.586,158.6051,158.3667,158.3953,5897.0
2021-08-31 12:00:00,166.1,166.16,166.05,166.1,5067.0,158.3572,158.4144,158.3095,158.3572,5067.0
2021-08-31 12:05:00,166.11,166.22,166.07,166.09,7462.0,158.3667,158.4716,158.3286,158.3476,7462.0
2021-08-31 12:10:00,166.09,166.19,166.02,166.14,11293.0,158.3476,158.443,158.2809,158.3953,11293.0
2021-08-31 12:15:00,166.15,166.15,165.97,165.99,8283.0,158.4048,158.4048,158.2332,158.2523,8283.0
2021-08-31 12:20:00,166.05,166.1,166.03,166.1,4260.0,158.3095,158.3572,158.2904,158.3572,4260.0
2021-08-31 12:25:00,166.09,166.11,165.96,165.97,7005.0,158.3476,158.3667,158.2237,158.2332,7005.0
2021-08-31 12:30:00,165.94,165.95,165.8,165.8,8053.0,158.2046,158.2142,158.0712,158.0712,8053.0
2021-08-31 12:35:00,165.77,165.83,165.64,165.67,28125.0,158.0426,158.0998,157.9186,157.9472,28125.0
2021-08-31 12:40:00,165.69,165.69,165.4,165.53,49974.0,157.9663,157.9663,157.6898,157.8138,49974.0
2021-08-31 12:45:00,165.59,165.6,165.33,165.4,9456.0,157.871,157.8805,157.6231,157.6898,9456.0
2021-08-31 12:50:00,165.42,165.54,165.4,165.54,6121.0,157.7089,157.8233,157.6898,157.8233,6121.0
2021-08-31 12:55:00,165.56,165.74,165.5,165.61,13088.0,157.8424,158.014,157.7851,157.89,13088.0
2021-08-31 13:00:00,165.58,165.69,165.36,165.69,13130.0,157.8614,157.9663,157.6517,157.9663,13130.0
2021-08-31 13:05:00,165.7,165.77,165.64,165.64,7411.0,157.9758,158.0426,157.9186,157.9186,7411.0
2021-08-31 13:10:00,165.7,165.86,165.69,165.86,4648.0,157.9758,158.1284,157.9663,158.1284,4648.0
2021-08-31 13:15:00,165.88,165.88,165.7,165.73,8106.0,158.1474,158.1474,157.9758,158.0044,8106.0
2021-08-31 13:20:00,165.77,165.77,165.44,165.58,10355.0,158.0426,158.0426,157.7279,157.8614,10355.0
2021-08-31 13:25:00,165.54,165.85,165.54,165.85,5260.0,157.8233,158.1188,157.8233,158.1188,5260.0
2021-08-31 13:30:00,165.84,165.85,165.7,165.76,8331.0,158.1093,158.1188,157.9758,158.033,8331.0
2021-08-31 13:35:00,165.73,165.91,165.71,165.8,10315.0,158.0044,158.176,157.9854,158.0712,10315.0
2021-08-31 13:40:00,165.81,165.96,165.78,165.93,3695.0,158.0807,158.2237,158.0521,158.1951,3695.0
2021-08-31 13:45:00,165.98,165.98,165.85,165.94,15389.0,158.2428,158.2428,158.1188,158.2046,15389.0
2021-08-31 13:50:00,165.94,165.94,165.83,165.83,10148.0,158.2046,158.2046,158.0998,158.0998,10148.0
2021-08-31 13:55:00,165.87,165.95,165.8,165.94,7716.0,158.1379,158.2142,158.0712,158.2046,7716.0
2021-08-31 14:00:00,165.94,166.0,165.87,165.93,13472.0,158.2046,158.2618,158.1379,158.1951,13472.0
2021-08-31 14:05:00,165.9,165.9,165.74,165.78,10186.0,158.1665,158.1665,158.014,158.0521,10186.0
2021-08-31 14:10:00,165.8,165.87,165.76,165.85,6649.0,158.0712,158.1379,158.033,158.1188,6649.0
2021-08-31 14:15:00,165.86,165.9,165.76,165.77,7680.0,158.1284,158.1665,158.033,158.0426,7680.0
2021-08-31 14:20:00,165.78,165.78,165.68,165.72,8106.0,158.0521,158.0521,157.9568,157.9949,8106.0
2021-08-31 14:25:00,165.78,165.8,165.68,165.69,5743.0,158.0521,158.0712,157.9568,157.9663,5743.0
2021-08-31 14:30:00,165.71,165.9,165.69,165.88,12352.0,157.9854,158.1665,157.9663,158.1474,12352.0
2021-08-31 14:35:00,165.89,165.92,165.82,165.82,10157.0,158.157,158.1856,158.0902,158.0902,10157.0
2021-08-31 14:40:00,165.83,165.85,165.66,165.71,11413.0,158.0998,158.1188,157.9377,157.9854,11413.0
2021-08-31 14:45:00,165.72,165.74,165.56,165.61,14861.0,157.9949,158.014,157.8424,157.89,14861.0
2021-08-31 14:50:00,165.62,165.65,165.56,165.6,11077.0,157.8996,157.9282,157.8424,157.8805,11077.0
2021-08-31 14:55:00,165.59,165.75,165.58,165.74,10274.0,157.871,158.0235,157.8614,158.014,10274.0
2021-08-31 15:00:00,165.75,165.8,165.7,165.79,17436.0,158.0235,158.0712,157.9758,158.0616,17436.0
2021-08-31 15:05:00,165.78,165.79,165.62,165.62,13637.0,158.0521,158.0616,157.8996,157.8996,13637.0
2021-08-31 15:10:00,165.62,165.64,165.54,165.57,11397.0,157.8996,157.9186,157.8233,157.8519,11397.0
2021-08-31 15:15:00,165.58,165.62,165.55,165.56,8989.0,157.8614,157.8996,157.8328,157.8424,8989.0
2021-08-31 15:20:00,165.56,165.57,165.49,165.55,24013.0,157.8424,157.8519,157.7756,157.8328,24013.0
2021-08-31 15:25:00,165.54,165.64,165.51,165.6,17196.0,157.8233,157.9186,157.7947,157.8805,17196.0
2021-08-31 15:30:00,165.62,165.69,165.48,165.69,19986.0,157.8996,157.9663,157.7661,157.9663,19986.0
2021-08-31 15:35:00,165.68,165.71,165.51,165.63,39525.0,157.9568,157.9854,157.7947,157.9091,39525.0
2021-08-31 15:40:00,165.62,165.71,165.51,165.7,29566.0,157.8996,157.9854,157.7947,157.9758,29566.0
2021-08-31 15:45:00,165.71,165.75,165.64,165.72,33869.0,157.9854,158.0235,157.9186,157.9949,33869.0
2021-08-31 15:50:00,165.9,165.9,165.7,165.76,66210.0,158.1665,158.1665,157.9758,158.033,66210.0
2021-08-31 15:55:00,165.76,166.26,165.76,166.01,214944.0,158.033,158.5097,158.033,158.2714,214944.0
2021-09-01 09:30:00,166.34,167.28,166.08,167.06,114906.0,158.586,159.4822,158.3381,159.2724,114906.0
2021-09-01 09:35:00,166.97,167.23,166.63,166.7,21622.0,159.1866,159.4345,158.8625,158.9292,21622.0
2021-09-01 09:40:00,166.66,166.7,165.6,165.69,15561.0,158.8911,158.9292,157.8805,157.9663,15561.0
2021-09-01 09:45:00,165.58,165.63,165.2,165.33,17179.0,157.8614,157.9091,157.4991,157.6231,17179.0
2021-09-01 09:50:00,165.31,165.7,165.26,165.62,23756.0,157.604,157.9758,157.5563,157.8996,23756.0
2021-09-01 09:55:00,165.58,165.58,165.25,165.41,16238.0,157.8614,157.8614,157.5468,157.6993,16238.0
2021-09-01 10:00:00,165.43,165.95,165.31,165.89,19884.0,157.7184,158.2142,157.604,158.157,19884.0
2021-09-01 10:05:00,165.93,165.94,165.27,165.44,15731.0,158.1951,158.2046,157.5659,157.7279,15731.0
2021-09-01 10:10:00,165.4,165.4,165.04,165.27,17918.0,157.6898,157.6898,157.3466,157.5659,17918.0
2021-09-01 10:15:00,165.28,165.64,165.23,165.31,15021.0,157.5754,157.9186,157.5277,157.604,15021.0
2021-09-01 10:20:00,165.31,165.77,165.29,165.56,13436.0,157.604,158.0426,157.5849,157.8424,13436.0
2021-09-01 10:25:00,165.6,165.79,165.59,165.68,9105.0,157.8805,158.0616,157.871,157.9568,9105.0
2021-09-01 10:30:00,165.73,166.15,165.69,165.69,11167.0,158.0044,158.4048,157.9663,157.9663,11167.0
2021-09-01 10:35:00,165.81,165.81,165.58,165.75,18157.0,158.0807,158.0807,157.8614,158.0235,18157.0
2021-09-01 10:40:00,165.76,165.79,165.63,165.7,6946.0,158.033,158.0616,157.9091,157.9758,6946.0
2021-09-01 10:45:00,165.72,165.89,165.69,165.86,7988.0,157.9949,158.157,157.9663,158.1284,7988.0
2021-09-01 10:50:00,165.84,165.9,165.64,165.9,10464.0,158.1093,158.1665,157.9186,158.1665,10464.0
2021-09-01 10:55:00,166.01,166.14,165.94,166.05,23435.0,158.2714,158.3953,158.2046,158.3095,23435.0
2021-09-01 11:00:00,166.06,166.1,165.86,165.9,17420.0,158.319,158.3572,158.1284,158.1665,17420.0
2021-09-01 11:05:00,165.95,166.23,165.86,166.2,45111.0,158.2142,158.4811,158.1284,158.4525,45111.0
2021-09-01 11:10:00,166.2,166.2,165.94,165.99,14302.0,158.4525,158.4525,158.2046,158.2523,14302.0
2021-09-01 11:15:00,166.02,166.22,166.0,166.05,15163.0,158.2809,158.4716,158.2618,158.3095,15163.0
2021-09-01 11:20:00,166.0,166.0,165.71,165.84,7576.0,158.2618,158.2618,157.9854,158.1093,7576.0
2021-09-01 11:25:00,165.81,165.82,165.69,165.69,9683.0,158.0807,158.0902,157.9663,157.9663,9683.0
2021-09-01 11:30:00,165.66,165.67,165.41,165.65,16267.0,157.9377,157.9472,157.6993,157.9282,16267.0
2021-09-01 11:35:00,165.68,165.68,165.55,165.66,8839.0,157.9568,157.9568,157.8328,157.9377,8839.0
2021-09-01 11:40:00,165.64,165.68,165.61,165.62,10548.0,157.9186,157.9568,157.89,157.8996,10548.0
2021-09-01 11:45:00,165.62,165.67,165.53,165.58,11665.0,157.8996,157.9472,157.8138,157.8614,11665.0
2021-09-01 11:50:00,165.58,165.81,165.55,165.66,12145.0,157.8614,158.0807,157.8328,157.9377,12145.0
2021-09-01 11:55:00,165.68,165.72,165.58,165.64,6749.0,157.9568,157.9949,157.8614,157.9186,6749.0
2021-09-01 12:00:00,165.63,165.69,165.5,165.5,12285.0,157.9091,157.9663,157.7851,157.7851,12285.0
2021-09-01 12:05:00,165.52,165.55,165.43,165.48,26900.0,157.8042,157.8328,157.7184,157.7661,26900.0
2021-09-01 12:10:00,165.49,165.59,165.47,165.56,7258.0,157.7756,157.871,157.7565,157.8424,7258.0
2021-09-01 12:15:00,165.56,165.59,165.42,165.44,7051.0,157.8424,157.871,157.7089,157.7279,7051.0
2021-09-01 12:20:00,165.43,165.75,165.4,165.75,4301.0,157.7184,158.0235,157.6898,158.0235,4301.0
2021-09-01 12:25:00,165.75,165.76,165.55,165.7,9429.0,158.0235,158.033,157.8328,157.9758,9429.0
2021-09-01 12:30:00,165.75,165.88,165.72,165.88,2541.0,158.0235,158.1474,157.9949,158.1474,2541.0
2021-09-01 12:35:00,165.9,166.07,165.89,166.03,11864.0,158.1665,158.3286,158.157,158.2904,11864.0
2021-09-01 12:40:00,166.01,166.03,165.85,165.87,9042.0,158.2714,158.2904,158.1188,158.1379,9042.0
2021-09-01 12:45:00,165.87,165.96,165.8,165.88,10753.0,158.1379,158.2237,158.0712,158.1474,10753.0
2021-09-01 12:50:00,165.9,165.9,165.67,165.71,12507.0,158.1665,158.1665,157.9472,157.9854,12507.0
2021-09-01 12:55:00,165.7,165.83,165.66,165.8,6693.0,157.9758,158.0998,157.9377,158.0712,6693.0
2021-09-01 13:00:00,165.8,165.84,165.8,165.8,7564.0,158.0712,158.1093,158.0712,158.0712,7564.0
2021-09-01 13:05:00,165.79,165.82,165.64,165.67,5861.0,158.0616,158.0902,157.9186,157.9472,5861.0
2021-09-01 13:10:00,165.76,165.79,165.63,165.67,6957.0,158.033,158.0616,157.9091,157.9472,6957.0
2021-09-01 13:15:00,165.66,165.66,165.56,165.58,6294.0,157.9377,157.9377,157.8424,157.8614,6294.0
2021-09-01 13:20:00,165.58,165.62,165.53,165.56,7192.0,157.8614,157.8996,157.8138,157.8424,7192.0
2021-09-01 13:25:00,165.58,165.58,165.47,165.53,16950.0,157.8614,157.8614,157.7565,157.8138,16950.0
2021-09-01 13:30:00,165.56,165.62,165.42,165.47,14889.0,157.8424,157.8996,157.7089,157.7565,14889.0
2021-09-01 13:35:00,165.49,165.65,165.42,165.62,15597.0,157.7756,157.9282,157.7089,157.8996,15597.0
2021-09-01 13:40:00,165.62,165.63,165.52,165.55,24396.0,157.8996,157.9091,157.8042,157.8328,24396.0
2021-09-01 13:45:00,165.55,165.64,165.52,165.63,8927.0,157.8328,157.9186,157.8042,157.9091,8927.0
2021-09-01 13:50:00,165.61,165.77,165.57,165.75,8083.0,157.89,158.0426,157.8519,158.0235,8083.0
2021-09-01 13:55:00,165.76,165.83,165.71,165.78,10777.0,158.033,158.0998,157.9854,158.0521,10777.0
2021-09-01 14:00:00,165.74,165.77,165.56,165.59,12509.0,158.014,158.0426,157.8424,157.871,12509.0
2021-09-01 14:05:00,165.6,165.63,165.52,165.53,8950.0,157.8805,157.9091,157.8042,157.8138,8950.0
2021-09-01 14:10:00,165.52,165.52,165.47,165.47,11437.0,157.8042,157.8042,157.7565,157.7565,11437.0
2021-09-01 14:15:00,165.49,165.55,165.46,165.51,9854.0,157.7756,157.8328,157.747,157.7947,9854.0
2021-09-01 14:20:00,165.52,165.53,165.29,165.31,10320.0,157.8042,157.8138,157.5849,157.604,10320.0
2021-09-01 14:25:00,165.27,165.32,165.23,165.24,11743.0,157.5659,157.6135,157.5277,157.5373,11743.0
2021-09-01 14:30:00,165.24,165.27,165.13,165.17,7883.0,157.5373,157.5659,157.4324,157.4705,7883.0
2021-09-01 14:35:00,165.15,165.19,165.03,165.11,20512.0,157.4515,157.4896,157.3371,157.4133,20512.0
2021-09-01 14:40:00,165.08,165.16,165.02,165.07,14822.0,157.3847,157.461,157.3275,157.3752,14822.0
2021-09-01 14:45:00,165.06,165.14,165.02,165.11,22470.0,157.3657,157.4419,157.3275,157.4133,22470.0
2021-09-01 14:50:00,165.11,165.17,165.09,165.1,10007.0,157.4133,157.4705,157.3943,157.4038,10007.0
2021-09-01 14:55:00,165.12,165.14,164.88,164.89,25387.0,157.4229,157.4419,157.1941,157.2036,25387.0
2021-09-01 15:00:00,164.89,164.9,164.71,164.72,23762.0,157.2036,157.2131,157.032,157.0415,23762.0
2021-09-01 15:05:00,164.74,164.74,164.46,164.49,49065.0,157.0606,157.0606,156.7936,156.8222,49065.0
2021-09-01 15:10:00,164.49,164.73,164.48,164.67,29697.0,156.8222,157.051,156.8127,156.9938,29697.0
2021-09-01 15:15:00,164.62,164.72,164.31,164.34,39322.0,156.9462,157.0415,156.6506,156.6792,39322.0
2021-09-01 15:20:00,164.34,164.51,164.31,164.37,77814.0,156.6792,156.8413,156.6506,156.7078,77814.0
2021-09-01 15:25:00,164.39,164.46,164.23,164.28,91483.0,156.7269,156.7936,156.5744,156.622,91483.0
2021-09-01 15:30:00,164.27,164.34,164.24,164.25,34109.0,156.6125,156.6792,156.5839,156.5934,34109.0
2021-09-01 15:35:00,164.24,164.31,164.13,164.28,22657.0,156.5839,156.6506,156.479,156.622,22657.0
2021-09-01 15:40:00,164.29,164.41,164.18,164.28,30431.0,156.6316,156.746,156.5267,156.622,30431.0
2021-09-01 15:45:00,164.26,164.39,164.26,164.38,24960.0,156.603,156.7269,156.603,156.7174,24960.0
2021-09-01 15:50:00,164.4,164.5,164.28,164.47,52874.0,156.7364,156.8318,156.622,156.8032,52874.0
2021-09-01 15:55:00,164.45,164.5,164.36,164.41,85420.0,156.7841,156.8318,156.6983,156.746,85420.0
2021-09-02 09:30:00,165.05,165.08,163.85,163.93,82305.0,157.3561,157.3847,156.2121,156.2883,82305.0
2021-09-02 09:35:00,163.9,163.92,162.85,162.95,56066.0,156.2597,156.2788,155.2587,155.354,56066.0
2021-09-02 09:40:00,163.03,163.56,162.92,162.99,36298.0,155.4303,155.9356,155.3254,155.3922,36298.0
2021-09-02 09:45:00,162.99,163.2,162.39,162.45,71385.0,155.3922,155.5924,154.8201,154.8773,71385.0
2021-09-02 09:50:00,162.41,162.68,162.13,162.29,45239.0,154.8392,155.0966,154.5722,154.7248,45239.0
2021-09-02 09:55:00,162.41,162.93,162.36,162.81,19719.0,154.8392,155.335,154.7915,155.2205,19719.0
2021-09-02 10:00:00,162.81,163.13,162.66,162.74,51764.0,155.2205,155.5256,155.0775,155.1538,51764.0
2021-09-02 10:05:00,162.75,162.96,162.23,162.23,50806.0,155.1633,155.3636,154.6676,154.6676,50806.0
2021-09-02 10:10:00,162.27,162.39,161.88,161.93,44790.0,154.7057,154.8201,154.3339,154.3816,44790.0
2021-09-02 10:15:00,161.93,162.52,161.93,162.51,26734.0,154.3816,154.9441,154.3816,154.9345,26734.0
2021-09-02 10:20:00,162.5,162.92,162.48,162.89,11862.0,154.925,155.3254,154.9059,155.2968,11862.0
2021-09-02 10:25:00,162.93,162.95,162.53,162.53,35415.0,155.335,155.354,154.9536,154.9536,35415.0
2021-09-02 10:30:00,162.58,163.01,162.58,162.69,35770.0,155.0013,155.4112,155.0013,155.1061,35770.0
2021-09-02 10:35:00,162.65,162.69,162.51,162.61,18074.0,155.068,155.1061,154.9345,155.0299,18074.0
2021-09-02 10:40:00,162.63,163.47,162.62,163.39,17926.0,155.0489,155.8498,155.0394,155.7735,17926.0
2021-09-02 10:45:00,163.36,163.37,162.3,162.52,108944.0,155.7449,155.7544,154.7343,154.9441,108944.0
2021-09-02 10:50:00,162.56,162.85,162.51,162.64,21770.0,154.9822,155.2587,154.9345,155.0585,21770.0
2021-09-02 10:55:00,162.61,162.75,162.52,162.72,29182.0,155.0299,155.1633,154.9441,155.1347,29182.0
2021-09-02 11:00:00,162.71,163.27,162.63,163.24,28700.0,155.1252,155.6591,155.0489,155.6305,28700.0
2021-09-02 11:05:00,163.22,163.44,163.14,163.17,17352.0,155.6114,155.8212,155.5352,155.5638,17352.0
2021-09-02 11:10:00,163.22,163.25,162.78,163.14,68912.0,155.6114,155.64,155.1919,155.5352,68912.0
2021-09-02 11:15:00,163.15,163.15,162.79,162.81,10118.0,155.5447,155.5447,155.2015,155.2205,10118.0
2021-09-02 11:20:00,162.83,162.93,162.67,162.87,28209.0,155.2396,155.335,155.0871,155.2777,28209.0
2021-09-02 11:25:00,162.89,163.08,162.73,162.86,22719.0,155.2968,155.478,155.1443,155.2682,22719.0
2021-09-02 11:30:00,162.88,162.9,162.72,162.75,8312.0,155.2873,155.3063,155.1347,155.1633,8312.0
2021-09-02 11:35:00,162.77,162.78,162.56,162.61,10774.0,155.1824,155.1919,154.9822,155.0299,10774.0
2021-09-02 11:40:00,162.63,162.64,162.47,162.5,14354.0,155.0489,155.0585,154.8964,154.925,14354.0
2021-09-02 11:45:00,162.49,162.5,162.26,162.36,26785.0,154.9155,154.925,154.6962,154.7915,26785.0
2021-09-02 11:50:00,162.38,162.42,162.17,162.18,17455.0,154.8106,154.8487,154.6104,154.6199,17455.0
2021-09-02 11:55:00,162.22,162.27,162.12,162.15,18951.0,154.658,154.7057,154.5627,154.5913,18951.0
2021-09-02 12:00:00,162.15,162.25,162.13,162.22,14037.0,154.5913,154.6866,154.5722,154.658,14037.0
2021-09-02 12:05:00,162.22,162.22,162.09,162.1,16310.0,154.658,154.658,154.5341,154.5436,16310.0
2021-09-02 12:10:00,162.09,162.24,162.07,162.13,15950.0,154.5341,154.6771,154.515,154.5722,15950.0
2021-09-02 12:15:00,162.09,162.25,162.07,162.21,9473.0,154.5341,154.6866,154.515,154.6485,9473.0
2021-09-02 12:20:00,162.21,162.25,161.97,162.24,19241.0,154.6485,154.6866,154.4197,154.6771,19241.0
2021-09-02 12:25:00,162.23,162.33,162.16,162.24,11860.0,154.6676,154.7629,154.6008,154.6771,11860.0
2021-09-02 12:30:00,162.24,162.3,162.17,162.27,13900.0,154.6771,154.7343,154.6104,154.7057,13900.0
2021-09-02 12:35:00,162.26,162.26,162.11,162.21,7285.0,154.6962,154.6962,154.5532,154.6485,7285.0
2021-09-02 12:40:00,162.23,162.25,162.13,162.25,9692.0,154.6676,154.6866,154.5722,154.6866,9692.0
2021-09-02 12:45:00,162.23,162.42,162.23,162.41,13184.0,154.6676,154.8487,154.6676,154.8392,13184.0
2021-09-02 12:50:00,162.39,162.57,162.37,162.5,15188.0,154.8201,154.9917,154.8011,154.925,15188.0
2021-09-02 12:55:00,162.49,162.53,162.43,162.47,12073.0,154.9155,154.9536,154.8583,154.8964,12073.0
2021-09-02 13:00:00,162.47,162.49,162.32,162.34,8387.0,154.8964,154.9155,154.7534,154.7725,8387.0
2021-09-02 13:05:00,162.32,162.38,162.24,162.27,14326.0,154.7534,154.8106,154.6771,154.7057,14326.0
2021-09-02 13:10:00,162.27,162.33,162.03,162.14,17932.0,154.7057,154.7629,154.4769,154.5818,17932.0
2021-09-02 13:15:00,162.1,162.29,162.03,162.15,36866.0,154.5436,154.7248,154.4769,154.5913,36866.0
2021-09-02 13:20:00,162.14,162.24,162.01,162.03,16265.0,154.5818,154.6771,154.4578,154.4769,16265.0
2021-09-02 13:25:00,162.04,162.08,161.81,161.81,32813.0,154.4864,154.5246,154.2672,154.2672,32813.0
2021-09-02 13:30:00,161.85,161.92,161.75,161.81,19666.0,154.3053,154.372,154.21,154.2672,19666.0
2021-09-02 13:35:00,161.83,161.83,161.57,161.7,26846.0,154.2862,154.2862,154.0383,154.1623,26846.0
2021-09-02 13:40:00,161.71,161.79,161.54,161.59,20106.0,154.1718,154.2481,154.0097,154.0574,20106.0
2021-09-02 13:45:00,161.59,161.74,161.53,161.54,19625.0,154.0574,154.2004,154.0002,154.0097,19625.0
2021-09-02 13:50:00,161.55,161.59,161.39,161.52,37560.0,154.0193,154.0574,153.8667,153.9907,37560.0
2021-09-02 13:55:00,161.56,161.77,161.52,161.77,22548.0,154.0288,154.229,153.9907,154.229,22548.0
2021-09-02 14:00:00,161.76,161.84,161.66,161.66,24155.0,154.2195,154.2958,154.1242,154.1242,24155.0
2021-09-02 14:05:00,161.66,161.66,161.34,161.45,22689.0,154.1242,154.1242,153.8191,153.9239,22689.0
2021-09-02 14:10:00,161.45,161.48,161.32,161.38,18212.0,153.9239,153.9525,153.8,153.8572,18212.0
2021-09-02 14:15:00,161.4,161.54,161.39,161.5,18931.0,153.8763,154.0097,153.8667,153.9716,18931.0
2021-09-02 14:20:00,161.51,161.6,161.43,161.44,19980.0,153.9811,154.0669,153.9049,153.9144,19980.0
2021-09-02 14:25:00,161.45,161.51,161.39,161.41,21441.0,153.9239,153.9811,153.8667,153.8858,21441.0
2021-09-02 14:30:00,161.41,161.54,161.41,161.53,31509.0,153.8858,154.0097,153.8858,154.0002,31509.0
2021-09-02 14:35:00,161.54,161.57,161.16,161.24,42991.0,154.0097,154.0383,153.6475,153.7237,42991.0
2021-09-02 14:40:00,161.24,161.35,161.15,161.27,22034.0,153.7237,153.8286,153.6379,153.7523,22034.0
2021-09-02 14:45:00,161.25,161.37,161.25,161.28,23994.0,153.7333,153.8477,153.7333,153.7619,23994.0
2021-09-02 14:50:00,161.3,161.51,161.3,161.5,45451.0,153.7809,153.9811,153.7809,153.9716,45451.0
2021-09-02 14:55:00,161.46,161.66,161.46,161.59,30750.0,153.9335,154.1242,153.9335,154.0574,30750.0
2021-09-02 15:00:00,161.6,161.98,161.6,161.88,31175.0,154.0669,154.4292,154.0669,154.3339,31175.0
2021-09-02 15:05:00,161.88,161.9,161.68,161.75,31594.0,154.3339,154.353,154.1432,154.21,31594.0
2021-09-02 15:10:00,161.74,161.87,161.65,161.83,32519.0,154.2004,154.3244,154.1146,154.2862,32519.0
2021-09-02 15:15:00,161.81,161.91,161.72,161.78,39729.0,154.2672,154.3625,154.1814,154.2386,39729.0
2021-09-02 15:20:00,161.76,161.76,161.54,161.72,30532.0,154.2195,154.2195,154.0097,154.1814,30532.0
2021-09-02 15:25:00,161.76,161.8,161.61,161.68,34893.0,154.2195,154.2576,154.0765,154.1432,34893.0
2021-09-02 15:30:00,161.68,161.71,161.54,161.6,37413.0,154.1432,154.1718,154.0097,154.0669,37413.0
2021-09-02 15:35:00,161.6,161.64,161.39,161.4,53034.0,154.0669,154.1051,153.8667,153.8763,53034.0
2021-09-02 15:40:00,161.39,161.56,161.3,161.31,49552.0,153.8667,154.0288,153.7809,153.7905,49552.0
2021-09-02 15:45:00,161.32,161.38,161.14,161.21,68307.0,153.8,153.8572,153.6284,153.6951,68307.0
2021-09-02 15:50:00,161.22,161.6,161.22,161.58,67786.0,153.7047,154.0669,153.7047,154.0479,67786.0
2021-09-02 15:55:00,161.56,162.05,161.5,162.03,252675.0,154.0288,154.496,153.9716,154.4769,252675.0
2021-09-03 09:30:00,160.75,161.29,160.05,160.56,173825.0,153.2566,153.7714,152.5892,153.0754,173825.0
2021-09-03 09:35:00,160.52,160.52,159.73,160.05,62848.0,153.0373,153.0373,152.2841,152.5892,62848.0
2021-09-03 09:40:00,160.01,160.76,159.75,160.31,53414.0,152.5511,153.2661,152.3032,152.8371,53414.0
2021-09-03 09:45:00,160.39,160.56,160.02,160.04,43713.0,152.9134,153.0754,152.5606,152.5797,43713.0
2021-09-03 09:50:00,160.0,160.06,159.61,159.62,58593.0,152.5415,152.5987,152.1697,152.1792,58593.0
2021-09-03 09:55:00,159.64,159.92,159.5,159.92,34351.0,152.1983,152.4653,152.0648,152.4653,34351.0
2021-09-03 10:00:00,159.85,160.02,159.5,159.99,33092.0,152.3985,152.5606,152.0648,152.532,33092.0
2021-09-03 10:05:00,159.99,160.08,159.7,159.98,24945.0,152.532,152.6178,152.2555,152.5225,24945.0
2021-09-03 10:10:00,159.95,160.39,159.87,160.35,49408.0,152.4939,152.9134,152.4176,152.8752,49408.0
2021-09-03 10:15:00,160.31,160.37,160.18,160.18,24790.0,152.8371,152.8943,152.7131,152.7131,24790.0
2021-09-03 10:20:00,160.19,160.36,159.9,159.97,24398.0,152.7227,152.8848,152.4462,152.5129,24398.0
2021-09-03 10:25:00,159.92,160.1,159.79,159.96,15487.0,152.4653,152.6369,152.3413,152.5034,15487.0
2021-09-03 10:30:00,159.93,159.97,159.58,159.64,22414.0,152.4748,152.5129,152.1411,152.1983,22414.0
2021-09-03 10:35:00,159.64,159.87,159.56,159.63,22462.0,152.1983,152.4176,152.122,152.1888,22462.0
2021-09-03 10:40:00,159.68,159.7,159.19,159.4,47700.0,152.2365,152.2555,151.7693,151.9695,47700.0
2021-09-03 10:45:00,159.37,159.48,159.23,159.28,58115.0,151.9409,152.0458,151.8074,151.8551,58115.0
2021-09-03 10:50:00,159.26,159.34,159.04,159.12,37932.0,151.836,151.9123,151.6263,151.7026,37932.0
2021-09-03 10:55:00,159.09,159.39,158.85,159.31,65732.0,151.674,151.96,151.4451,151.8837,65732.0
2021-09-03 11:00:00,159.31,159.81,159.28,159.69,35697.0,151.8837,152.3604,151.8551,152.246,35697.0
2021-09-03 11:05:00,159.73,159.84,159.51,159.82,16947.0,152.2841,152.389,152.0744,152.3699,16947.0
2021-09-03 11:10:00,159.83,159.85,159.53,159.55,24590.0,152.3795,152.3985,152.0934,152.1125,24590.0
2021-09-03 11:15:00,159.52,159.55,159.2,159.2,36595.0,152.0839,152.1125,151.7788,151.7788,36595.0
2021-09-03 11:20:00,159.18,159.19,158.91,158.99,39470.0,151.7598,151.7693,151.5023,151.5786,39470.0
2021-09-03 11:25:00,158.97,159.14,158.75,158.88,44304.0,151.5595,151.7216,151.3498,151.4737,44304.0
2021-09-03 11:30:00,158.9,158.93,158.73,158.81,19506.0,151.4928,151.5214,151.3307,151.407,19506.0
2021-09-03 11:35:00,158.78,158.89,158.67,158.67,35443.0,151.3784,151.4833,151.2735,151.2735,35443.0
2021-09-03 11:40:00,158.64,158.86,158.61,158.78,23650.0,151.2449,151.4547,151.2163,151.3784,23650.0
2021-09-03 11:45:00,158.8,158.82,158.63,158.64,13739.0,151.3975,151.4165,151.2354,151.2449,13739.0
2021-09-03 11:50:00,158.62,158.65,158.49,158.55,21334.0,151.2259,151.2545,151.1019,151.1591,21334.0
2021-09-03 11:55:00,158.57,158.74,158.5,158.6,25035.0,151.1782,151.3403,151.1115,151.2068,25035.0
2021-09-03 12:00:00,158.57,158.61,158.41,158.47,16096.0,151.1782,151.2163,151.0257,151.0829,16096.0
2021-09-03 12:05:00,158.47,158.54,158.42,158.45,13358.0,151.0829,151.1496,151.0352,151.0638,13358.0
2021-09-03 12:10:00,158.44,158.44,158.36,158.42,18031.0,151.0543,151.0543,150.978,151.0352,18031.0
2021-09-03 12:15:00,158.41,158.43,158.34,158.38,14431.0,151.0257,151.0447,150.9589,150.9971,14431.0
2021-09-03 12:20:00,158.36,158.4,158.29,158.31,37618.0,150.978,151.0161,150.9112,150.9303,37618.0
2021-09-03 12:25:00,158.32,158.38,158.27,158.32,32974.0,150.9398,150.9971,150.8922,150.9398,32974.0
2021-09-03 12:30:00,158.35,158.39,158.16,158.25,39158.0,150.9684,151.0066,150.7873,150.8731,39158.0
2021-09-03 12:35:00,158.24,158.41,158.2,158.41,15680.0,150.8636,151.0257,150.8254,151.0257,15680.0
2021-09-03 12:40:00,158.4,158.51,158.34,158.34,38559.0,151.0161,151.121,150.9589,150.9589,38559.0
2021-09-03 12:45:00,158.33,158.39,158.24,158.25,34443.0,150.9494,151.0066,150.8636,150.8731,34443.0
2021-09-03 12:50:00,158.26,158.34,158.21,158.29,29869.0,150.8826,150.9589,150.835,150.9112,29869.0
2021-09-03 12:55:00,158.28,158.34,158.21,158.28,25367.0,150.9017,150.9589,150.835,150.9017,25367.0
2021-09-03 13:00:00,158.29,158.34,158.22,158.24,31428.0,150.9112,150.9589,150.8445,150.8636,31428.0
2021-09-03 13:05:00,158.24,158.36,158.2,158.36,52606.0,150.8636,150.978,150.8254,150.978,52606.0
2021-09-03 13:10:00,158.35,158.49,158.27,158.41,46483.0,150.9684,151.1019,150.8922,151.0257,46483.0
2021-09-03 13:15:00,158.41,158.41,158.28,158.33,24899.0,151.0257,151.0257,150.9017,150.9494,24899.0
2021-09-03 13:20:00,158.34,158.37,158.26,158.28,27119.0,150.9589,150.9875,150.8826,150.9017,27119.0
2021-09-03 13:25:00,158.26,158.29,158.2,158.21,18579.0,150.8826,150.9112,150.8254,150.835,18579.0
2021-09-03 13:30:00,158.21,158.37,158.2,158.31,36721.0,150.835,150.9875,150.8254,150.9303,36721.0
2021-09-03 13:35:00,158.29,158.39,158.25,158.39,33832.0,150.9112,151.0066,150.8731,151.0066,33832.0
2021-09-03 13:40:00,158.4,158.48,158.34,158.46,81605.0,151.0161,151.0924,150.9589,151.0733,81605.0
2021-09-03 13:45:00,158.45,158.49,158.39,158.41,48460.0,151.0638,151.1019,151.0066,151.0257,48460.0
2021-09-03 13:50:00,158.43,158.71,158.4,158.64,51493.0,151.0447,151.3117,151.0161,151.2449,51493.0
2021-09-03 13:55:00,158.63,158.66,158.55,158.58,20768.0,151.2354,151.264,151.1591,151.1877,20768.0
2021-09-03 14:00:00,158.59,158.74,158.57,158.63,29209.0,151.1973,151.3403,151.1782,151.2354,29209.0
2021-09-03 14:05:00,158.64,158.93,158.58,158.93,39731.0,151.2449,151.5214,151.1877,151.5214,39731.0
2021-09-03 14:10:00,158.94,159.05,158.86,159.05,14427.0,151.5309,151.6358,151.4547,151.6358,14427.0
2021-09-03 14:15:00,159.05,159.3,159.05,159.3,16299.0,151.6358,151.8742,151.6358,151.8742,16299.0
2021-09-03 14:20:00,159.31,159.36,159.15,159.19,30856.0,151.8837,151.9314,151.7312,151.7693,30856.0
2021-09-03 14:25:00,159.2,159.2,159.0,159.02,21610.0,151.7788,151.7788,151.5881,151.6072,21610.0
2021-09-03 14:30:00,159.04,159.06,158.96,158.97,11518.0,151.6263,151.6454,151.55,151.5595,11518.0
2021-09-03 14:35:00,158.97,159.01,158.91,159.01,75175.0,151.5595,151.5977,151.5023,151.5977,75175.0
2021-09-03 14:40:00,159.02,159.2,159.0,159.13,17743.0,151.6072,151.7788,151.5881,151.7121,17743.0
2021-09-03 14:45:00,159.13,159.2,159.12,159.18,11822.0,151.7121,151.7788,151.7026,151.7598,11822.0
2021-09-03 14:50:00,159.18,159.29,159.07,159.26,16015.0,151.7598,151.8646,151.6549,151.836,16015.0
2021-09-03 14:55:00,159.28,159.38,159.28,159.3,13863.0,151.8551,151.9504,151.8551,151.8742,13863.0
2021-09-03 15:00:00,159.3,159.33,159.23,159.32,33943.0,151.8742,151.9028,151.8074,151.8932,33943.0
2021-09-03 15:05:00,159.31,159.33,159.22,159.33,16231.0,151.8837,151.9028,151.7979,151.9028,16231.0
2021-09-03 15:10:00,159.33,159.6,159.25,159.51,45852.0,151.9028,152.1602,151.8265,152.0744,45852.0
2021-09-03 15:15:00,159.54,159.54,159.4,159.43,22683.0,152.103,152.103,151.9695,151.9981,22683.0
2021-09-03 15:20:00,159.4,159.42,159.31,159.32,17666.0,151.9695,151.9886,151.8837,151.8932,17666.0
2021-09-03 15:25:00,159.28,159.32,159.16,159.25,21966.0,151.8551,151.8932,151.7407,151.8265,21966.0
2021-09-03 15:30:00,159.23,159.33,159.16,159.33,38775.0,151.8074,151.9028,151.7407,151.9028,38775.0
2021-09-03 15:35:00,159.39,159.39,159.21,159.32,24206.0,151.96,151.96,151.7884,151.8932,24206.0
2021-09-03 15:40:00,159.31,159.36,159.23,159.35,26510.0,151.8837,151.9314,151.8074,151.9218,26510.0
2021-09-03 15:45:00,159.35,159.46,159.27,159.4,36723.0,151.9218,152.0267,151.8456,151.9695,36723.0
2021-09-03 15:50:00,159.42,159.61,159.4,159.58,63490.0,151.9886,152.1697,151.9695,152.1411,63490.0
2021-09-03 15:55:00,159.6,159.6,159.29,159.29,196856.0,152.1602,152.1602,151.8646,151.8646,196856.0
2021-09-07 09:30:00,158.87,159.33,158.65,158.81,77280.0,151.4642,151.9028,151.2545,151.407,77280.0
2021-09-07 09:35:00,158.71,159.28,158.57,158.92,87171.0,151.3117,151.8551,151.1782,151.5119,87171.0
2021-09-07 09:40:00,158.95,159.45,158.85,159.34,76170.0,151.5405,152.0172,151.4451,151.9123,76170.0
2021-09-07 09:45:00,159.29,159.52,159.14,159.47,67964.0,151.8646,152.0839,151.7216,152.0362,67964.0
2021-09-07 09:50:00,159.47,159.53,159.24,159.29,33543.0,152.0362,152.0934,151.817,151.8646,33543.0
2021-09-07 09:55:00,159.31,159.83,159.08,159.47,32738.0,151.8837,152.3795,151.6644,152.0362,32738.0
2021-09-07 10:00:00,159.43,160.12,159.42,160.02,89678.0,151.9981,152.6559,151.9886,152.5606,89678.0
2021-09-07 10:05:00,160.03,160.48,159.93,160.16,73145.0,152.5701,152.9992,152.4748,152.6941,73145.0
2021-09-07 10:10:00,160.19,160.27,159.95,160.0,55403.0,152.7227,152.7989,152.4939,152.5415,55403.0
2021-09-07 10:15:00,160.06,160.66,160.03,160.37,33887.0,152.5987,153.1708,152.5701,152.8943,33887.0
2021-09-07 10:20:00,160.34,160.48,160.03,160.07,15415.0,152.8657,152.9992,152.5701,152.6083,15415.0
2021-09-07 10:25:00,160.08,160.4,159.98,160.4,23341.0,152.6178,152.9229,152.5225,152.9229,23341.0
2021-09-07 10:30:00,160.38,160.41,159.92,159.92,39880.0,152.9038,152.9324,152.4653,152.4653,39880.0
2021-09-07 10:35:00,159.89,160.14,159.76,159.91,20900.0,152.4367,152.675,152.3127,152.4557,20900.0
2021-09-07 10:40:00,159.96,160.06,159.79,160.06,9333.0,152.5034,152.5987,152.3413,152.5987,9333.0
2021-09-07 10:45:00,160.03,160.21,159.76,159.8,26102.0,152.5701,152.7417,152.3127,152.3509,26102.0
2021-09-07 10:50:00,159.75,159.86,159.49,159.83,40916.0,152.3032,152.4081,152.0553,152.3795,40916.0
2021-09-07 10:55:00,159.83,160.07,159.64,159.98,31951.0,152.3795,152.6083,152.1983,152.5225,31951.0
2021-09-07 11:00:00,160.0,160.01,159.74,159.86,34379.0,152.5415,152.5511,152.2937,152.4081,34379.0
2021-09-07 11:05:00,159.85,160.01,159.78,159.86,31306.0,152.3985,152.5511,152.3318,152.4081,31306.0
2021-09-07 11:10:00,159.86,160.08,159.71,159.99,24108.0,152.4081,152.6178,152.2651,152.532,24108.0
2021-09-07 11:15:00,159.99,160.0,159.71,159.76,26643.0,152.532,152.5415,152.2651,152.3127,26643.0
2021-09-07 11:20:00,159.73,159.89,159.65,159.85,17514.0,152.2841,152.4367,152.2078,152.3985,17514.0
2021-09-07 11:25:00,159.87,160.2,159.86,160.17,13149.0,152.4176,152.7322,152.4081,152.7036,13149.0
2021-09-07 11:30:00,160.16,160.46,160.11,160.35,18635.0,152.6941,152.9801,152.6464,152.8752,18635.0
2021-09-07 11:35:00,160.37,160.53,160.35,160.39,17666.0,152.8943,153.0468,152.8752,152.9134,17666.0
2021-09-07 11:40:00,160.4,160.4,160.12,160.19,15749.0,152.9229,152.9229,152.6559,152.7227,15749.0
2021-09-07 11:45:00,160.18,160.22,160.09,160.16,11912.0,152.7131,152.7513,152.6273,152.6941,11912.0
2021-09-07 11:50:00,160.17,160.17,159.73,159.74,13649.0,152.7036,152.7036,152.2841,152.2937,13649.0
2021-09-07 11:55:00,159.71,159.89,159.7,159.77,17640.0,152.2651,152.4367,152.2555,152.3223,17640.0
2021-09-07 12:00:00,159.78,160.02,159.78,159.96,12372.0,152.3318,152.5606,152.3318,152.5034,12372.0
2021-09-07 12:05:00,159.95,160.04,159.89,160.04,25015.0,152.4939,152.5797,152.4367,152.5797,25015.0
2021-09-07 12:10:00,160.03,160.14,159.85,159.87,23809.0,152.5701,152.675,152.3985,152.4176,23809.0
2021-09-07 12:15:00,159.89,159.94,159.75,159.8,19298.0,152.4367,152.4843,152.3032,152.3509,19298.0
2021-09-07 12:20:00,159.79,159.87,159.79,159.82,9488.0,152.3413,152.4176,152.3413,152.3699,9488.0
2021-09-07 12:25:00,159.81,159.96,159.79,159.93,10756.0,152.3604,152.5034,152.3413,152.4748,10756.0
2021-09-07 12:30:00,159.94,160.1,159.93,160.02,11054.0,152.4843,152.6369,152.4748,152.5606,11054.0
2021-09-07 12:35:00,160.06,160.15,159.98,160.02,15168.0,152.5987,152.6845,152.5225,152.5606,15168.0
2021-09-07 12:40:00,160.04,160.22,160.03,160.13,11033.0,152.5797,152.7513,152.5701,152.6655,11033.0
2021-09-07 12:45:00,160.14,160.23,160.08,160.13,12238.0,152.675,152.7608,152.6178,152.6655,12238.0
2021-09-07 12:50:00,160.16,160.25,160.12,160.18,14711.0,152.6941,152.7799,152.6559,152.7131,14711.0
2021-09-07 12:55:00,160.18,160.32,160.17,160.22,19192.0,152.7131,152.8466,152.7036,152.7513,19192.0
2021-09-07 13:00:00,160.22,160.24,160.05,160.07,13989.0,152.7513,152.7703,152.5892,152.6083,13989.0
2021-09-07 13:05:00,160.08,160.39,160.07,160.39,25767.0,152.6178,152.9134,152.6083,152.9134,25767.0
2021-09-07 13:10:00,160.38,160.48,160.29,160.46,10344.0,152.9038,152.9992,152.818,152.9801,10344.0
2021-09-07 13:15:00,160.47,160.5,160.27,160.3,11106.0,152.9896,153.0182,152.7989,152.8275,11106.0
2021-09-07 13:20:00,160.3,160.33,160.18,160.23,8992.0,152.8275,152.8562,152.7131,152.7608,8992.0
2021-09-07 13:25:00,160.26,160.26,160.15,160.18,9522.0,152.7894,152.7894,152.6845,152.7131,9522.0
2021-09-07 13:30:00,160.19,160.27,160.19,160.22,12615.0,152.7227,152.7989,152.7227,152.7513,12615.0
2021-09-07 13:35:00,160.22,160.36,160.13,160.36,18034.0,152.7513,152.8848,152.6655,152.8848,18034.0
2021-09-07 13:40:00,160.36,160.37,160.31,160.33,10790.0,152.8848,152.8943,152.8371,152.8562,10790.0
2021-09-07 13:45:00,160.35,160.53,160.34,160.53,18688.0,152.8752,153.0468,152.8657,153.0468,18688.0
2021-09-07 13:50:00,160.53,160.53,160.4,160.42,13272.0,153.0468,153.0468,152.9229,152.942,13272.0
2021-09-07 13:55:00,160.41,160.43,160.38,160.4,7608.0,152.9324,152.9515,152.9038,152.9229,7608.0
2021-09-07 14:00:00,160.42,160.42,160.34,160.38,9361.0,152.942,152.942,152.8657,152.9038,9361.0
2021-09-07 14:05:00,160.38,160.42,160.22,160.25,10873.0,152.9038,152.942,152.7513,152.7799,10873.0
2021-09-07 14:10:00,160.26,160.33,160.23,160.28,8989.0,152.7894,152.8562,152.7608,152.8085,8989.0
2021-09-07 14:15:00,160.28,160.32,160.19,160.2,18343.0,152.8085,152.8466,152.7227,152.7322,18343.0
2021-09-07 14:20:00,160.23,160.3,160.16,160.23,23738.0,152.7608,152.8275,152.6941,152.7608,23738.0
2021-09-07 14:25:00,160.24,160.25,160.04,160.07,31389.0,152.7703,152.7799,152.5797,152.6083,31389.0
2021-09-07 14:30:00,160.07,160.38,160.07,160.34,18051.0,152.6083,152.9038,152.6083,152.8657,18051.0
2021-09-07 14:35:00,160.35,160.43,160.32,160.36,10436.0,152.8752,152.9515,152.8466,152.8848,10436.0
2021-09-07 14:40:00,160.37,160.38,160.28,160.31,9403.0,152.8943,152.9038,152.8085,152.8371,9403.0
2021-09-07 14:45:00,160.34,160.39,160.31,160.33,11048.0,152.8657,152.9134,152.8371,152.8562,11048.0
2021-09-07 14:50:00,160.34,160.34,160.17,160.17,14284.0,152.8657,152.8657,152.7036,152.7036,14284.0
2021-09-07 14:55:00,160.18,160.35,160.15,160.31,43936.0,152.7131,152.8752,152.6845,152.8371,43936.0
2021-09-07 15:00:00,160.32,160.54,160.32,160.51,21435.0,152.8466,153.0564,152.8466,153.0278,21435.0
2021-09-07 15:05:00,160.51,160.66,160.51,160.61,19828.0,153.0278,153.1708,153.0278,153.1231,19828.0
2021-09-07 15:10:00,160.62,160.66,160.51,160.52,16602.0,153.1326,153.1708,153.0278,153.0373,16602.0
2021-09-07 15:15:00,160.52,160.55,160.42,160.44,25022.0,153.0373,153.0659,152.942,152.961,25022.0
2021-09-07 15:20:00,160.42,160.57,160.38,160.49,30569.0,152.942,153.085,152.9038,153.0087,30569.0
2021-09-07 15:25:00,160.48,160.51,160.42,160.44,26452.0,152.9992,153.0278,152.942,152.961,26452.0
2021-09-07 15:30:00,160.45,160.46,160.34,160.39,27093.0,152.9706,152.9801,152.8657,152.9134,27093.0
2021-09-07 15:35:00,160.4,160.41,160.23,160.25,38815.0,152.9229,152.9324,152.7608,152.7799,38815.0
2021-09-07 15:40:00,160.28,160.3,160.14,160.2,28926.0,152.8085,152.8275,152.675,152.7322,28926.0
2021-09-07 15:45:00,160.19,160.24,160.09,160.09,43430.0,152.7227,152.7703,152.6273,152.6273,43430.0
2021-09-07 15:50:00,160.1,160.21,159.91,159.97,49283.0,152.6369,152.7417,152.4557,152.5129,49283.0
2021-09-07 15:55:00,159.96,159.96,159.68,159.73,188613.0,152.5034,152.5034,152.2365,152.2841,188613.0
2021-09-08 09:30:00,159.19,159.19,158.22,158.62,92746.0,151.7693,151.7693,150.8445,151.2259,92746.0
2021-09-08 09:35:00,158.72,159.26,158.63,159.0,49900.0,151.3212,151.836,151.2354,151.5881,49900.0
2021-09-08 09:40:00,159.04,159.04,158.8,158.82,31868.0,151.6263,151.6263,151.3975,151.4165,31868.0
2021-09-08 09:45:00,158.85,159.12,158.49,158.61,44150.0,151.4451,151.7026,151.1019,151.2163,44150.0
2021-09-08 09:50:00,158.6,158.74,158.36,158.6,36588.0,151.2068,151.3403,150.978,151.2068,36588.0
2021-09-08 09:55:00,158.6,158.97,158.59,158.81,25593.0,151.2068,151.5595,151.1973,151.407,25593.0
2021-09-08 10:00:00,158.8,159.05,158.5,158.56,21185.0,151.3975,151.6358,151.1115,151.1687,21185.0
2021-09-08 10:05:00,158.51,158.63,158.14,158.6,22899.0,151.121,151.2354,150.7682,151.2068,22899.0
2021-09-08 10:10:00,158.64,158.81,158.54,158.7,17504.0,151.2449,151.407,151.1496,151.3021,17504.0
2021-09-08 10:15:00,158.71,158.89,158.5,158.85,18687.0,151.3117,151.4833,151.1115,151.4451,18687.0
2021-09-08 10:20:00,158.8,158.88,158.66,158.74,12533.0,151.3975,151.4737,151.264,151.3403,12533.0
2021-09-08 10:25:00,158.71,158.71,158.34,158.4,20769.0,151.3117,151.3117,150.9589,151.0161,20769.0
2021-09-08 10:30:00,158.42,158.42,158.04,158.12,27237.0,151.0352,151.0352,150.6729,150.7492,27237.0
2021-09-08 10:35:00,158.07,158.15,157.39,157.55,47703.0,150.7015,150.7778,150.0532,150.2057,47703.0
2021-09-08 10:40:00,157.51,157.55,157.11,157.29,30180.0,150.1676,150.2057,149.7863,149.9579,30180.0
2021-09-08 10:45:00,157.25,157.61,157.17,157.6,38246.0,149.9197,150.2629,149.8435,150.2534,38246.0
2021-09-08 10:50:00,157.63,157.63,156.85,156.91,49219.0,150.282,150.282,149.5384,149.5956,49219.0
2021-09-08 10:55:00,156.9,157.21,156.8,157.05,43886.0,149.586,149.8816,149.4907,149.729,43886.0
2021-09-08 11:00:00,156.99,157.43,156.98,157.31,26235.0,149.6718,150.0913,149.6623,149.9769,26235.0
2021-09-08 11:05:00,157.28,157.61,157.28,157.43,35859.0,149.9483,150.2629,149.9483,150.0913,35859.0
2021-09-08 11:10:00,157.5,157.98,157.46,157.95,43758.0,150.1581,150.6157,150.1199,150.5871,43758.0
2021-09-08 11:15:00,158.0,158.28,157.99,158.18,22879.0,150.6348,150.9017,150.6252,150.8064,22879.0
2021-09-08 11:20:00,158.18,158.2,157.77,157.97,27616.0,150.8064,150.8254,150.4155,150.6062,27616.0
2021-09-08 11:25:00,157.99,158.1,157.89,157.91,17071.0,150.6252,150.7301,150.5299,150.549,17071.0
2021-09-08 11:30:00,157.91,158.09,157.7,157.73,36949.0,150.549,150.7206,150.3487,150.3774,36949.0
2021-09-08 11:35:00,157.75,157.89,157.63,157.89,21836.0,150.3964,150.5299,150.282,150.5299,21836.0
2021-09-08 11:40:00,157.86,158.02,157.84,157.89,11471.0,150.5013,150.6538,150.4822,150.5299,11471.0
2021-09-08 11:45:00,157.91,158.11,157.85,157.88,11937.0,150.549,150.7396,150.4918,150.5204,11937.0
2021-09-08 11:50:00,157.89,157.97,157.86,157.95,11758.0,150.5299,150.6062,150.5013,150.5871,11758.0
2021-09-08 11:55:00,157.96,158.02,157.83,157.85,12689.0,150.5966,150.6538,150.4727,150.4918,12689.0
2021-09-08 12:00:00,157.82,158.19,157.76,158.09,22915.0,150.4632,150.8159,150.406,150.7206,22915.0
2021-09-08 12:05:00,158.12,158.29,158.11,158.21,16491.0,150.7492,150.9112,150.7396,150.835,16491.0
2021-09-08 12:10:00,158.25,158.43,158.25,158.35,19064.0,150.8731,151.0447,150.8731,150.9684,19064.0
2021-09-08 12:15:00,158.36,158.59,158.34,158.55,37066.0,150.978,151.1973,150.9589,151.1591,37066.0
2021-09-08 12:20:00,158.57,158.72,158.53,158.62,12206.0,151.1782,151.3212,151.1401,151.2259,12206.0
2021-09-08 12:25:00,158.61,158.7,158.53,158.69,15234.0,151.2163,151.3021,151.1401,151.2926,15234.0
2021-09-08 12:30:00,158.68,158.8,158.66,158.72,12554.0,151.2831,151.3975,151.264,151.3212,12554.0
2021-09-08 12:35:00,158.73,158.76,158.65,158.7,10180.0,151.3307,151.3593,151.2545,151.3021,10180.0
2021-09-08 12:40:00,158.71,158.85,158.71,158.85,7586.0,151.3117,151.4451,151.3117,151.4451,7586.0
2021-09-08 12:45:00,158.87,158.87,158.69,158.79,14813.0,151.4642,151.4642,151.2926,151.3879,14813.0
2021-09-08 12:50:00,158.8,158.85,158.77,158.8,11334.0,151.3975,151.4451,151.3689,151.3975,11334.0
2021-09-08 12:55:00,158.79,158.86,158.76,158.82,16318.0,151.3879,151.4547,151.3593,151.4165,16318.0
2021-09-08 13:00:00,158.81,158.81,158.52,158.63,16584.0,151.407,151.407,151.1305,151.2354,16584.0
2021-09-08 13:05:00,158.68,158.8,158.57,158.58,14209.0,151.2831,151.3975,151.1782,151.1877,14209.0
2021-09-08 13:10:00,158.6,158.62,158.53,158.58,9564.0,151.2068,151.2259,151.1401,151.1877,9564.0
2021-09-08 13:15:00,158.58,158.64,158.5,158.64,8479.0,151.1877,151.2449,151.1115,151.2449,8479.0
2021-09-08 13:20:00,158.66,158.72,158.59,158.72,9650.0,151.264,151.3212,151.1973,151.3212,9650.0
2021-09-08 13:25:00,158.69,158.81,158.65,158.77,15876.0,151.2926,151.407,151.2545,151.3689,15876.0
2021-09-08 13:30:00,158.75,158.77,158.62,158.63,10478.0,151.3498,151.3689,151.2259,151.2354,10478.0
2021-09-08 13:35:00,158.62,158.64,158.47,158.5,18904.0,151.2259,151.2449,151.0829,151.1115,18904.0
2021-09-08 13:40:00,158.52,158.57,158.5,158.54,29689.0,151.1305,151.1782,151.1115,151.1496,29689.0
2021-09-08 13:45:00,158.55,158.68,158.55,158.65,13995.0,151.1591,151.2831,151.1591,151.2545,13995.0
2021-09-08 13:50:00,158.64,158.74,158.57,158.61,26131.0,151.2449,151.3403,151.1782,151.2163,26131.0
2021-09-08 13:55:00,158.62,158.62,158.46,158.46,10951.0,151.2259,151.2259,151.0733,151.0733,10951.0
2021-09-08 14:00:00,158.51,158.79,158.46,158.75,17870.0,151.121,151.3879,151.0733,151.3498,17870.0
2021-09-08 14:05:00,158.73,158.8,158.6,158.65,17376.0,151.3307,151.3975,151.2068,151.2545,17376.0
2021-09-08 14:10:00,158.69,158.87,158.62,158.87,18883.0,151.2926,151.4642,151.2259,151.4642,18883.0
2021-09-08 14:15:00,158.87,158.91,158.73,158.75,15814.0,151.4642,151.5023,151.3307,151.3498,15814.0
2021-09-08 14:20:00,158.77,158.8,158.52,158.54,10628.0,151.3689,151.3975,151.1305,151.1496,10628.0
2021-09-08 14:25:00,158.54,158.61,158.53,158.58,9225.0,151.1496,151.2163,151.1401,151.1877,9225.0
2021-09-08 14:30:00,158.56,158.56,158.34,158.43,26089.0,151.1687,151.1687,150.9589,151.0447,26089.0
2021-09-08 14:35:00,158.41,158.43,158.25,158.28,26765.0,151.0257,151.0447,150.8731,150.9017,26765.0
2021-09-08 14:40:00,158.27,158.43,158.27,158.42,12816.0,150.8922,151.0447,150.8922,151.0352,12816.0
2021-09-08 14:45:00,158.41,158.41,158.25,158.25,14495.0,151.0257,151.0257,150.8731,150.8731,14495.0
2021-09-08 14:50:00,158.25,158.37,158.25,158.27,13646.0,150.8731,150.9875,150.8731,150.8922,13646.0
2021-09-08 14:55:00,158.26,158.61,158.26,158.52,33386.0,150.8826,151.2163,150.8826,151.1305,33386.0
2021-09-08 15:00:00,158.53,158.55,158.44,158.54,10946.0,151.1401,151.1591,151.0543,151.1496,10946.0
2021-09-08 15:05:00,158.54,158.66,158.54,158.63,25843.0,151.1496,151.264,151.1496,151.2354,25843.0
2021-09-08 15:10:00,158.62,158.69,158.56,158.69,14132.0,151.2259,151.2926,151.1687,151.2926,14132.0
2021-09-08 15:15:00,158.68,158.77,158.61,158.64,19784.0,151.2831,151.3689,151.2163,151.2449,19784.0
2021-09-08 15:20:00,158.65,158.67,158.55,158.58,15726.0,151.2545,151.2735,151.1591,151.1877,15726.0
2021-09-08 15:25:00,158.57,158.68,158.56,158.6,23149.0,151.1782,151.2831,151.1687,151.2068,23149.0
2021-09-08 15:30:00,158.6,158.68,158.5,158.68,28945.0,151.2068,151.2831,151.1115,151.2831,28945.0
2021-09-08 15:35:00,158.66,158.86,158.66,158.73,22621.0,151.264,151.4547,151.264,151.3307,22621.0
2021-09-08 15:40:00,158.73,158.86,158.7,158.84,21457.0,151.3307,151.4547,151.3021,151.4356,21457.0
2021-09-08 15:45:00,158.84,158.99,158.74,158.75,44547.0,151.4356,151.5786,151.3403,151.3498,44547.0
2021-09-08 15:50:00,158.75,159.0,158.75,158.92,38521.0,151.3498,151.5881,151.3498,151.5119,38521.0
2021-09-08 15:55:00,158.91,158.99,158.84,158.93,101967.0,151.5023,151.5786,151.4356,151.5214,101967.0
2021-09-09 09:30:00,158.89,159.23,158.54,159.21,42385.0,151.4833,151.8074,151.1496,151.7884,42385.0
2021-09-09 09:35:00,159.18,159.54,159.1,159.47,38672.0,151.7598,152.103,151.6835,152.0362,38672.0
2021-09-09 09:40:00,159.45,160.07,159.4,160.04,26963.0,152.0172,152.6083,151.9695,152.5797,26963.0
2021-09-09 09:45:00,159.99,160.21,159.65,160.13,42760.0,152.532,152.7417,152.2078,152.6655,42760.0
2021-09-09 09:50:00,160.13,160.52,160.08,160.47,47974.0,152.6655,153.0373,152.6178,152.9896,47974.0
2021-09-09 09:55:00,160.5,160.73,160.36,160.73,35780.0,153.0182,153.2375,152.8848,153.2375,35780.0
2021-09-09 10:00:00,160.7,160.9,160.43,160.84,21916.0,153.2089,153.3996,152.9515,153.3424,21916.0
2021-09-09 10:05:00,160.82,161.29,160.68,161.12,113569.0,153.3233,153.7714,153.1898,153.6093,113569.0
2021-09-09 10:10:00,161.06,161.6,161.02,161.5,33613.0,153.5521,154.0669,153.514,153.9716,33613.0
2021-09-09 10:15:00,161.54,161.54,160.88,160.93,27968.0,154.0097,154.0097,153.3805,153.4282,27968.0
2021-09-09 10:20:00,160.94,161.07,160.74,161.03,20271.0,153.4377,153.5617,153.247,153.5235,20271.0
2021-09-09 10:25:00,161.06,161.31,161.04,161.26,33772.0,153.5521,153.7905,153.5331,153.7428,33772.0
2021-09-09 10:30:00,161.25,161.35,161.18,161.29,15051.0,153.7333,153.8286,153.6665,153.7714,15051.0
2021-09-09 10:35:00,161.36,161.42,161.2,161.25,13422.0,153.8381,153.8953,153.6856,153.7333,13422.0
2021-09-09 10:40:00,161.23,161.39,161.11,161.29,33432.0,153.7142,153.8667,153.5998,153.7714,33432.0
2021-09-09 10:45:00,161.3,161.44,161.07,161.07,24168.0,153.7809,153.9144,153.5617,153.5617,24168.0
2021-09-09 10:50:00,161.08,161.34,161.08,161.18,11364.0,153.5712,153.8191,153.5712,153.6665,11364.0
2021-09-09 10:55:00,161.16,161.26,160.94,161.02,24286.0,153.6475,153.7428,153.4377,153.514,24286.0
2021-09-09 11:00:00,160.99,161.18,160.87,160.94,13798.0,153.4854,153.6665,153.371,153.4377,13798.0
2021-09-09 11:05:00,160.99,161.4,160.96,161.27,33148.0,153.4854,153.8763,153.4568,153.7523,33148.0
2021-09-09 11:10:00,161.25,161.33,160.88,160.98,13624.0,153.7333,153.8095,153.3805,153.4759,13624.0
2021-09-09 11:15:00,160.93,160.94,160.2,160.35,23442.0,153.4282,153.4377,152.7322,152.8752,23442.0
2021-09-09 11:20:00,160.34,160.39,160.0,160.14,16217.0,152.8657,152.9134,152.5415,152.675,16217.0
2021-09-09 11:25:00,160.22,160.71,160.1,160.49,24148.0,152.7513,153.2184,152.6369,153.0087,24148.0
2021-09-09 11:30:00,160.46,160.76,160.46,160.63,11374.0,152.9801,153.2661,152.9801,153.1422,11374.0
2021-09-09 11:35:00,160.71,161.17,160.67,161.13,23298.0,153.2184,153.657,153.1803,153.6189,23298.0
2021-09-09 11:40:00,161.12,161.98,161.09,161.94,112291.0,153.6093,154.4292,153.5807,154.3911,112291.0
2021-09-09 11:45:00,161.92,162.15,161.79,161.99,44023.0,154.372,154.5913,154.2481,154.4388,44023.0
2021-09-09 11:50:00,161.99,162.11,161.85,162.02,21519.0,154.4388,154.5532,154.3053,154.4674,21519.0
2021-09-09 11:55:00,162.01,162.14,161.82,162.13,11759.0,154.4578,154.5818,154.2767,154.5722,11759.0
2021-09-09 12:00:00,162.12,162.14,161.58,161.61,39490.0,154.5627,154.5818,154.0479,154.0765,39490.0
2021-09-09 12:05:00,161.65,161.69,161.46,161.6,57872.0,154.1146,154.1528,153.9335,154.0669,57872.0
2021-09-09 12:10:00,161.57,161.58,161.36,161.38,12840.0,154.0383,154.0479,153.8381,153.8572,12840.0
2021-09-09 12:15:00,161.37,162.0,160.89,161.02,25499.0,153.8477,154.4483,153.39,153.514,25499.0
2021-09-09 12:20:00,161.07,161.07,160.89,160.9,8068.0,153.5617,153.5617,153.39,153.3996,8068.0
2021-09-09 12:25:00,160.87,161.01,160.87,160.95,8316.0,153.371,153.5045,153.371,153.4472,8316.0
2021-09-09 12:30:00,160.92,161.15,160.77,161.04,35147.0,153.4186,153.6379,153.2756,153.5331,35147.0
2021-09-09 12:35:00,161.04,161.11,160.89,160.91,29175.0,153.5331,153.5998,153.39,153.4091,29175.0
2021-09-09 12:40:00,160.89,160.94,160.69,160.78,9453.0,153.39,153.4377,153.1994,153.2852,9453.0
2021-09-09 12:45:00,160.78,160.81,160.67,160.77,7389.0,153.2852,153.3138,153.1803,153.2756,7389.0
2021-09-09 12:50:00,160.76,160.8,160.44,160.45,27182.0,153.2661,153.3042,152.961,152.9706,27182.0
2021-09-09 12:55:00,160.45,160.49,160.38,160.43,10155.0,152.9706,153.0087,152.9038,152.9515,10155.0
2021-09-09 13:00:00,160.42,160.48,160.33,160.39,18893.0,152.942,152.9992,152.8562,152.9134,18893.0
2021-09-09 13:05:00,160.38,160.41,160.3,160.3,10873.0,152.9038,152.9324,152.8275,152.8275,10873.0
2021-09-09 13:10:00,160.31,160.42,160.25,160.33,13832.0,152.8371,152.942,152.7799,152.8562,13832.0
2021-09-09 13:15:00,160.35,160.42,160.25,160.31,14217.0,152.8752,152.942,152.7799,152.8371,14217.0
2021-09-09 13:20:00,160.25,160.25,159.57,159.59,48159.0,152.7799,152.7799,152.1316,152.1506,48159.0
2021-09-09 13:25:00,159.6,159.78,159.47,159.78,22112.0,152.1602,152.3318,152.0362,152.3318,22112.0
2021-09-09 13:30:00,159.72,159.72,159.38,159.56,14270.0,152.2746,152.2746,151.9504,152.122,14270.0
2021-09-09 13:35:00,159.52,159.59,159.41,159.46,15180.0,152.0839,152.1506,151.979,152.0267,15180.0
2021-09-09 13:40:00,159.47,159.78,159.47,159.61,18921.0,152.0362,152.3318,152.0362,152.1697,18921.0
2021-09-09 13:45:00,159.6,159.68,159.52,159.61,9276.0,152.1602,152.2365,152.0839,152.1697,9276.0
2021-09-09 13:50:00,159.62,159.63,159.44,159.63,9771.0,152.1792,152.1888,152.0076,152.1888,9771.0
2021-09-09 13:55:00,159.58,159.62,159.49,159.53,9661.0,152.1411,152.1792,152.0553,152.0934,9661.0
2021-09-09 14:00:00,159.48,159.58,159.01,159.02,32614.0,152.0458,152.1411,151.5977,151.6072,32614.0
2021-09-09 14:05:00,159.04,159.44,159.04,159.44,16221.0,151.6263,152.0076,151.6263,152.0076,16221.0
2021-09-09 14:10:00,159.47,159.71,159.39,159.71,8182.0,152.0362,152.2651,151.96,152.2651,8182.0
2021-09-09 14:15:00,159.72,159.83,159.66,159.74,6325.0,152.2746,152.3795,152.2174,152.2937,6325.0
2021-09-09 14:20:00,159.8,159.98,159.73,159.82,9872.0,152.3509,152.5225,152.2841,152.3699,9872.0
2021-09-09 14:25:00,159.82,159.89,159.74,159.82,11570.0,152.3699,152.4367,152.2937,152.3699,11570.0
2021-09-09 14:30:00,159.84,159.89,159.73,159.8,9629.0,152.389,152.4367,152.2841,152.3509,9629.0
2021-09-09 14:35:00,159.84,159.91,159.68,159.68,9134.0,152.389,152.4557,152.2365,152.2365,9134.0
2021-09-09 14:40:00,159.71,159.86,159.63,159.84,36244.0,152.2651,152.4081,152.1888,152.389,36244.0
2021-09-09 14:45:00,159.84,160.11,159.77,160.09,29126.0,152.389,152.6464,152.3223,152.6273,29126.0
2021-09-09 14:50:00,160.09,160.15,159.94,159.99,17599.0,152.6273,152.6845,152.4843,152.532,17599.0
2021-09-09 14:55:00,160.05,160.14,159.98,160.04,11651.0,152.5892,152.675,152.5225,152.5797,11651.0
2021-09-09 15:00:00,160.05,160.08,159.76,159.8,15621.0,152.5892,152.6178,152.3127,152.3509,15621.0
2021-09-09 15:05:00,159.76,159.96,159.76,159.85,12676.0,152.3127,152.5034,152.3127,152.3985,12676.0
2021-09-09 15:10:00,159.86,160.05,159.86,159.93,13067.0,152.4081,152.5892,152.4081,152.4748,13067.0
2021-09-09 15:15:00,159.92,159.98,159.83,159.87,21337.0,152.4653,152.5225,152.3795,152.4176,21337.0
2021-09-09 15:20:00,159.87,159.93,159.72,159.88,22384.0,152.4176,152.4748,152.2746,152.4271,22384.0
2021-09-09 15:25:00,159.88,159.88,159.78,159.78,21044.0,152.4271,152.4271,152.3318,152.3318,21044.0
2021-09-09 15:30:00,159.79,159.83,159.61,159.67,21998.0,152.3413,152.3795,152.1697,152.2269,21998.0
2021-09-09 15:35:00,159.67,160.0,159.64,159.83,29079.0,152.2269,152.5415,152.1983,152.3795,29079.0
2021-09-09 15:40:00,159.83,160.1,159.78,160.01,27433.0,152.3795,152.6369,152.3318,152.5511,27433.0
2021-09-09 15:45:00,160.01,160.13,159.8,159.83,32859.0,152.5511,152.6655,152.3509,152.3795,32859.0
2021-09-09 15:50:00,159.8,159.86,159.43,159.43,66234.0,152.3509,152.4081,151.9981,151.9981,66234.0
2021-09-09 15:55:00,159.4,159.51,159.19,159.43,127923.0,151.9695,152.0744,151.7693,151.9981,127923.0
2021-09-10 09:30:00,161.17,161.46,160.81,160.99,58019.0,153.657,153.9335,153.3138,153.4854,58019.0
2021-09-10 09:35:00,160.91,161.1,160.76,161.03,97743.0,153.4091,153.5903,153.2661,153.5235,97743.0
2021-09-10 09:40:00,161.0,161.18,160.87,160.89,91870.0,153.4949,153.6665,153.371,153.39,91870.0
2021-09-10 09:45:00,160.82,161.4,160.78,160.88,106585.0,153.3233,153.8763,153.2852,153.3805,106585.0
2021-09-10 09:50:00,160.89,160.95,160.44,160.5,38702.0,153.39,153.4472,152.961,153.0182,38702.0
2021-09-10 09:55:00,160.56,160.9,160.52,160.81,14480.0,153.0754,153.3996,153.0373,153.3138,14480.0
2021-09-10 10:00:00,160.77,160.77,159.99,160.09,20038.0,153.2756,153.2756,152.532,152.6273,20038.0
2021-09-10 10:05:00,160.1,160.33,159.93,160.25,34977.0,152.6369,152.8562,152.4748,152.7799,34977.0
2021-09-10 10:10:00,160.18,160.46,160.08,160.44,10509.0,152.7131,152.9801,152.6178,152.961,10509.0
2021-09-10 10:15:00,160.49,160.51,160.21,160.24,16645.0,153.0087,153.0278,152.7417,152.7703,16645.0
2021-09-10 10:20:00,160.2,160.27,160.02,160.1,10118.0,152.7322,152.7989,152.5606,152.6369,10118.0
2021-09-10 10:25:00,160.14,160.52,160.09,160.4,15593.0,152.675,153.0373,152.6273,152.9229,15593.0
2021-09-10 10:30:00,160.38,160.38,159.69,159.77,23038.0,152.9038,152.9038,152.246,152.3223,23038.0
2021-09-10 10:35:00,159.8,160.04,159.67,160.0,6614.0,152.3509,152.5797,152.2269,152.5415,6614.0
2021-09-10 10:40:00,159.95,159.95,159.51,159.6,14260.0,152.4939,152.4939,152.0744,152.1602,14260.0
2021-09-10 10:45:00,159.59,159.93,159.44,159.62,16751.0,152.1506,152.4748,152.0076,152.1792,16751.0
2021-09-10 10:50:00,159.62,159.72,159.47,159.58,26975.0,152.1792,152.2746,152.0362,152.1411,26975.0
2021-09-10 10:55:00,159.5,159.87,159.21,159.63,16498.0,152.0648,152.4176,151.7884,152.1888,16498.0
2021-09-10 11:00:00,159.57,159.75,159.44,159.71,8335.0,152.1316,152.3032,152.0076,152.2651,8335.0
2021-09-10 11:05:00,159.78,159.78,159.51,159.56,12610.0,152.3318,152.3318,152.0744,152.122,12610.0
2021-09-10 11:10:00,159.55,159.62,159.44,159.51,19449.0,152.1125,152.1792,152.0076,152.0744,19449.0
2021-09-10 11:15:00,159.5,159.53,159.2,159.22,20646.0,152.0648,152.0934,151.7788,151.7979,20646.0
2021-09-10 11:20:00,159.25,159.43,159.11,159.43,33039.0,151.8265,151.9981,151.693,151.9981,33039.0
2021-09-10 11:25:00,159.41,159.57,159.31,159.5,14868.0,151.979,152.1316,151.8837,152.0648,14868.0
2021-09-10 11:30:00,159.46,159.75,159.42,159.71,10623.0,152.0267,152.3032,151.9886,152.2651,10623.0
2021-09-10 11:35:00,159.72,159.75,159.57,159.67,7003.0,152.2746,152.3032,152.1316,152.2269,7003.0
2021-09-10 11:40:00,159.69,159.71,159.56,159.67,4530.0,152.246,152.2651,152.122,152.2269,4530.0
2021-09-10 11:45:00,159.66,159.7,159.28,159.36,12310.0,152.2174,152.2555,151.8551,151.9314,12310.0
2021-09-10 11:50:00,159.32,159.5,159.25,159.44,56254.0,151.8932,152.0648,151.8265,152.0076,56254.0
2021-09-10 11:55:00,159.49,159.8,159.41,159.74,36621.0,152.0553,152.3509,151.979,152.2937,36621.0
2021-09-10 12:00:00,159.7,159.92,159.6,159.86,9160.0,152.2555,152.4653,152.1602,152.4081,9160.0
2021-09-10 12:05:00,159.88,160.16,159.84,160.14,26303.0,152.4271,152.6941,152.389,152.675,26303.0
2021-09-10 12:10:00,160.14,160.16,159.87,159.96,13668.0,152.675,152.6941,152.4176,152.5034,13668.0
2021-09-10 12:15:00,159.99,160.03,159.88,159.94,43838.0,152.532,152.5701,152.4271,152.4843,43838.0
2021-09-10 12:20:00,159.97,160.06,159.92,160.0,36446.0,152.5129,152.5987,152.4653,152.5415,36446.0
2021-09-10 12:25:00,159.99,160.03,159.93,160.0,22219.0,152.532,152.5701,152.4748,152.5415,22219.0
2021-09-10 12:30:00,159.99,160.02,159.89,160.0,11477.0,152.532,152.5606,152.4367,152.5415,11477.0
2021-09-10 12:35:00,159.99,160.08,159.97,160.0,13312.0,152.532,152.6178,152.5129,152.5415,13312.0
2021-09-10 12:40:00,160.0,160.01,159.88,159.93,7384.0,152.5415,152.5511,152.4271,152.4748,7384.0
2021-09-10 12:45:00,159.95,160.01,159.91,160.01,12579.0,152.4939,152.5511,152.4557,152.5511,12579.0
2021-09-10 12:50:00,160.01,160.01,159.86,159.96,13669.0,152.5511,152.5511,152.4081,152.5034,13669.0
2021-09-10 12:55:00,159.99,160.06,159.94,160.0,21990.0,152.532,152.5987,152.4843,152.5415,21990.0
2021-09-10 13:00:00,160.0,160.27,159.96,160.27,24313.0,152.5415,152.7989,152.5034,152.7989,24313.0
2021-09-10 13:05:00,160.3,160.36,160.03,160.11,18313.0,152.8275,152.8848,152.5701,152.6464,18313.0
2021-09-10 13:10:00,160.13,160.24,160.1,160.13,11418.0,152.6655,152.7703,152.6369,152.6655,11418.0
2021-09-10 13:15:00,160.17,160.19,160.03,160.03,10272.0,152.7036,152.7227,152.5701,152.5701,10272.0
2021-09-10 13:20:00,160.04,160.06,159.88,159.94,8496.0,152.5797,152.5987,152.4271,152.4843,8496.0
2021-09-10 13:25:00,159.96,159.96,159.84,159.84,5881.0,152.5034,152.5034,152.389,152.389,5881.0
2021-09-10 13:30:00,159.87,160.01,159.83,160.0,11192.0,152.4176,152.5511,152.3795,152.5415,11192.0
2021-09-10 13:35:00,160.03,160.08,159.94,160.01,17058.0,152.5701,152.6178,152.4843,152.5511,17058.0
2021-09-10 13:40:00,160.02,160.07,159.99,160.02,8362.0,152.5606,152.6083,152.532,152.5606,8362.0
2021-09-10 13:45:00,159.98,160.05,159.93,159.96,7045.0,152.5225,152.5892,152.4748,152.5034,7045.0
2021-09-10 13:50:00,159.97,160.06,159.94,159.97,6380.0,152.5129,152.5987,152.4843,152.5129,6380.0
2021-09-10 13:55:00,159.99,160.08,159.97,160.05,5979.0,152.532,152.6178,152.5129,152.5892,5979.0
2021-09-10 14:00:00,160.07,160.1,159.94,160.08,28965.0,152.6083,152.6369,152.4843,152.6178,28965.0
2021-09-10 14:05:00,160.07,160.07,159.94,159.98,12064.0,152.6083,152.6083,152.4843,152.5225,12064.0
2021-09-10 14:10:00,159.98,160.06,159.94,160.03,10594.0,152.5225,152.5987,152.4843,152.5701,10594.0
2021-09-10 14:15:00,160.05,160.05,159.96,159.97,8236.0,152.5892,152.5892,152.5034,152.5129,8236.0
2021-09-10 14:20:00,159.96,160.03,159.94,160.01,7821.0,152.5034,152.5701,152.4843,152.5511,7821.0
2021-09-10 14:25:00,160.02,160.09,159.93,159.97,12587.0,152.5606,152.6273,152.4748,152.5129,12587.0
2021-09-10 14:30:00,159.98,159.99,159.77,159.87,9267.0,152.5225,152.532,152.3223,152.4176,9267.0
2021-09-10 14:35:00,159.88,159.95,159.85,159.95,8619.0,152.4271,152.4939,152.3985,152.4939,8619.0
2021-09-10 14:40:00,159.97,160.16,159.94,160.11,12521.0,152.5129,152.6941,152.4843,152.6464,12521.0
2021-09-10 14:45:00,160.1,160.1,159.97,159.97,7522.0,152.6369,152.6369,152.5129,152.5129,7522.0
2021-09-10 14:50:00,159.98,160.09,159.97,160.07,5985.0,152.5225,152.6273,152.5129,152.6083,5985.0
2021-09-10 14:55:00,160.05,160.1,159.92,159.92,7076.0,152.5892,152.6369,152.4653,152.4653,7076.0
2021-09-10 15:00:00,159.92,159.92,159.75,159.77,17585.0,152.4653,152.4653,152.3032,152.3223,17585.0
2021-09-10 15:05:00,159.75,159.87,159.57,159.66,16137.0,152.3032,152.4176,152.1316,152.2174,16137.0
2021-09-10 15:10:00,159.68,159.68,159.38,159.53,21927.0,152.2365,152.2365,151.9504,152.0934,21927.0
2021-09-10 15:15:00,159.57,159.67,159.45,159.5,13462.0,152.1316,152.2269,152.0172,152.0648,13462.0
2021-09-10 15:20:00,159.51,159.51,159.24,159.31,14729.0,152.0744,152.0744,151.817,151.8837,14729.0
2021-09-10 15:25:00,159.32,159.41,159.21,159.33,22479.0,151.8932,151.979,151.7884,151.9028,22479.0
2021-09-10 15:30:00,159.32,159.38,159.14,159.25,35153.0,151.8932,151.9504,151.7216,151.8265,35153.0
2021-09-10 15:35:00,159.25,159.33,159.06,159.11,43011.0,151.8265,151.9028,151.6454,151.693,43011.0
2021-09-10 15:40:00,159.12,159.19,159.02,159.13,50200.0,151.7026,151.7693,151.6072,151.7121,50200.0
2021-09-10 15:45:00,159.12,159.13,158.76,158.8,73375.0,151.7026,151.7121,151.3593,151.3975,73375.0
2021-09-10 15:50:00,158.75,158.75,158.56,158.63,74825.0,151.3498,151.3498,151.1687,151.2354,74825.0
2021-09-10 15:55:00,158.64,158.73,158.39,158.73,105315.0,151.2449,151.3307,151.0066,151.3307,105315.0
2021-09-13 09:30:00,160.64,160.7,159.75,159.91,50097.0,153.1517,153.2089,152.3032,152.4557,50097.0
2021-09-13 09:35:00,159.94,160.32,159.75,160.0,46569.0,152.4843,152.8466,152.3032,152.5415,46569.0
2021-09-13 09:40:00,159.97,160.44,159.81,160.37,21634.0,152.5129,152.961,152.3604,152.8943,21634.0
2021-09-13 09:45:00,160.36,160.9,160.36,160.69,38381.0,152.8848,153.3996,152.8848,153.1994,38381.0
2021-09-13 09:50:00,160.65,161.0,160.49,160.54,48859.0,153.1612,153.4949,153.0087,153.0564,48859.0
2021-09-13 09:55:00,160.56,160.74,160.29,160.52,22048.0,153.0754,153.247,152.818,153.0373,22048.0
2021-09-13 10:00:00,160.45,161.0,160.41,160.57,40139.0,152.9706,153.4949,152.9324,153.085,40139.0
2021-09-13 10:05:00,160.51,160.55,159.91,160.05,17756.0,153.0278,153.0659,152.4557,152.5892,17756.0
2021-09-13 10:10:00,160.14,160.27,159.84,160.25,25397.0,152.675,152.7989,152.389,152.7799,25397.0
2021-09-13 10:15:00,160.35,160.75,160.35,160.75,20400.0,152.8752,153.2566,152.8752,153.2566,20400.0
2021-09-13 10:20:00,160.81,161.0,160.76,160.87,54073.0,153.3138,153.4949,153.2661,153.371,54073.0
2021-09-13 10:25:00,160.88,161.29,160.88,161.26,19388.0,153.3805,153.7714,153.3805,153.7428,19388.0
2021-09-13 10:30:00,161.22,161.31,161.04,161.09,24082.0,153.7047,153.7905,153.5331,153.5807,24082.0
2021-09-13 10:35:00,161.03,161.58,161.03,161.56,22876.0,153.5235,154.0479,153.5235,154.0288,22876.0
2021-09-13 10:40:00,161.63,161.8,161.38,161.46,8797.0,154.0956,154.2576,153.8572,153.9335,8797.0
2021-09-13 10:45:00,161.5,161.78,161.42,161.6,19776.0,153.9716,154.2386,153.8953,154.0669,19776.0
2021-09-13 10:50:00,161.58,161.59,161.21,161.42,16492.0,154.0479,154.0574,153.6951,153.8953,16492.0
2021-09-13 10:55:00,161.34,161.5,161.26,161.34,16068.0,153.8191,153.9716,153.7428,153.8191,16068.0
2021-09-13 11:00:00,161.44,161.44,161.2,161.37,12283.0,153.9144,153.9144,153.6856,153.8477,12283.0
2021-09-13 11:05:00,161.38,161.7,161.38,161.5,15431.0,153.8572,154.1623,153.8572,153.9716,15431.0
2021-09-13 11:10:00,161.42,161.42,160.79,160.82,19273.0,153.8953,153.8953,153.2947,153.3233,19273.0
2021-09-13 11:15:00,160.86,160.99,160.65,160.99,18833.0,153.3614,153.4854,153.1612,153.4854,18833.0
2021-09-13 11:20:00,160.99,161.2,160.91,161.2,8231.0,153.4854,153.6856,153.4091,153.6856,8231.0
2021-09-13 11:25:00,161.17,161.36,161.14,161.35,6472.0,153.657,153.8381,153.6284,153.8286,6472.0
2021-09-13 11:30:00,161.38,161.66,161.33,161.61,9169.0,153.8572,154.1242,153.8095,154.0765,9169.0
2021-09-13 11:35:00,161.61,161.68,161.34,161.68,28300.0,154.0765,154.1432,153.8191,154.1432,28300.0
2021-09-13 11:40:00,161.65,161.66,161.35,161.43,17216.0,154.1146,154.1242,153.8286,153.9049,17216.0
2021-09-13 11:45:00,161.41,161.46,161.16,161.42,27879.0,153.8858,153.9335,153.6475,153.8953,27879.0
2021-09-13 11:50:00,161.42,161.47,161.3,161.31,28985.0,153.8953,153.943,153.7809,153.7905,28985.0
2021-09-13 11:55:00,161.28,161.34,161.16,161.2,10611.0,153.7619,153.8191,153.6475,153.6856,10611.0
2021-09-13 12:00:00,161.22,161.27,161.12,161.23,18223.0,153.7047,153.7523,153.6093,153.7142,18223.0
2021-09-13 12:05:00,161.24,161.25,161.06,161.06,16723.0,153.7237,153.7333,153.5521,153.5521,16723.0
2021-09-13 12:10:00,161.08,161.38,161.06,161.35,19597.0,153.5712,153.8572,153.5521,153.8286,19597.0
2021-09-13 12:15:00,161.32,161.32,161.01,161.09,14114.0,153.8,153.8,153.5045,153.5807,14114.0
2021-09-13 12:20:00,161.1,161.15,160.93,160.94,25982.0,153.5903,153.6379,153.4282,153.4377,25982.0
2021-09-13 12:25:00,160.95,161.11,160.76,160.78,9979.0,153.4472,153.5998,153.2661,153.2852,9979.0
2021-09-13 12:30:00,160.75,160.9,160.7,160.9,21589.0,153.2566,153.3996,153.2089,153.3996,21589.0
2021-09-13 12:35:00,160.89,161.04,160.87,160.87,16296.0,153.39,153.5331,153.371,153.371,16296.0
2021-09-13 12:40:00,160.87,160.91,160.64,160.65,12271.0,153.371,153.4091,153.1517,153.1612,12271.0
2021-09-13 12:45:00,160.61,160.69,160.5,160.6,15449.0,153.1231,153.1994,153.0182,153.1136,15449.0
2021-09-13 12:50:00,160.63,160.73,160.63,160.71,8840.0,153.1422,153.2375,153.1422,153.2184,8840.0
2021-09-13 12:55:00,160.73,160.92,160.7,160.85,13679.0,153.2375,153.4186,153.2089,153.3519,13679.0
2021-09-13 13:00:00,160.84,160.94,160.81,160.83,6924.0,153.3424,153.4377,153.3138,153.3328,6924.0
2021-09-13 13:05:00,160.83,161.16,160.77,161.13,12529.0,153.3328,153.6475,153.2756,153.6189,12529.0
2021-09-13 13:10:00,161.13,161.15,160.97,161.0,12412.0,153.6189,153.6379,153.4663,153.4949,12412.0
2021-09-13 13:15:00,160.97,161.03,160.77,160.95,15561.0,153.4663,153.5235,153.2756,153.4472,15561.0
2021-09-13 13:20:00,160.93,160.96,160.82,160.84,12057.0,153.4282,153.4568,153.3233,153.3424,12057.0
2021-09-13 13:25:00,160.83,160.85,160.65,160.68,19183.0,153.3328,153.3519,153.1612,153.1898,19183.0
2021-09-13 13:30:00,160.66,160.7,160.56,160.59,14325.0,153.1708,153.2089,153.0754,153.104,14325.0
2021-09-13 13:35:00,160.62,160.69,160.54,160.54,12424.0,153.1326,153.1994,153.0564,153.0564,12424.0
2021-09-13 13:40:00,160.53,160.65,160.53,160.55,6555.0,153.0468,153.1612,153.0468,153.0659,6555.0
2021-09-13 13:45:00,160.59,160.67,160.51,160.51,12945.0,153.104,153.1803,153.0278,153.0278,12945.0
2021-09-13 13:50:00,160.49,160.51,160.36,160.36,13722.0,153.0087,153.0278,152.8848,152.8848,13722.0
2021-09-13 13:55:00,160.37,160.39,160.29,160.35,12623.0,152.8943,152.9134,152.818,152.8752,12623.0
2021-09-13 14:00:00,160.37,160.6,160.37,160.5,11765.0,152.8943,153.1136,152.8943,153.0182,11765.0
2021-09-13 14:05:00,160.48,160.56,160.39,160.39,7534.0,152.9992,153.0754,152.9134,152.9134,7534.0
2021-09-13 14:10:00,160.36,160.36,160.18,160.19,10713.0,152.8848,152.8848,152.7131,152.7227,10713.0
2021-09-13 14:15:00,160.23,160.61,160.2,160.51,15630.0,152.7608,153.1231,152.7322,153.0278,15630.0
2021-09-13 14:20:00,160.48,160.48,160.25,160.25,4091.0,152.9992,152.9992,152.7799,152.7799,4091.0
2021-09-13 14:25:00,160.25,160.39,160.21,160.39,7698.0,152.7799,152.9134,152.7417,152.9134,7698.0
2021-09-13 14:30:00,160.38,160.43,160.27,160.28,8684.0,152.9038,152.9515,152.7989,152.8085,8684.0
2021-09-13 14:35:00,160.27,160.28,160.07,160.15,9967.0,152.7989,152.8085,152.6083,152.6845,9967.0
2021-09-13 14:40:00,160.12,160.47,160.12,160.46,21269.0,152.6559,152.9896,152.6559,152.9801,21269.0
2021-09-13 14:45:00,160.45,160.62,160.32,160.54,13322.0,152.9706,153.1326,152.8466,153.0564,13322.0
2021-09-13 14:50:00,160.55,160.62,160.37,160.37,13651.0,153.0659,153.1326,152.8943,152.8943,13651.0
2021-09-13 14:55:00,160.37,160.5,160.31,160.5,29620.0,152.8943,153.0182,152.8371,153.0182,29620.0
2021-09-13 15:00:00,160.53,160.53,160.1,160.11,32473.0,153.0468,153.0468,152.6369,152.6464,32473.0
2021-09-13 15:05:00,160.13,160.53,160.09,160.53,16068.0,152.6655,153.0468,152.6273,153.0468,16068.0
2021-09-13 15:10:00,160.6,160.75,160.55,160.73,15835.0,153.1136,153.2566,153.0659,153.2375,15835.0
2021-09-13 15:15:00,160.74,160.88,160.68,160.85,20205.0,153.247,153.3805,153.1898,153.3519,20205.0
2021-09-13 15:20:00,160.85,160.93,160.69,160.87,18080.0,153.3519,153.4282,153.1994,153.371,18080.0
2021-09-13 15:25:00,160.92,161.04,160.8,161.02,17352.0,153.4186,153.5331,153.3042,153.514,17352.0
2021-09-13 15:30:00,161.03,161.27,160.92,161.26,34005.0,153.5235,153.7523,153.4186,153.7428,34005.0
2021-09-13 15:35:00,161.25,161.39,161.18,161.33,42671.0,153.7333,153.8667,153.6665,153.8095,42671.0
2021-09-13 15:40:00,161.33,161.37,161.16,161.22,49871.0,153.8095,153.8477,153.6475,153.7047,49871.0
2021-09-13 15:45:00,161.22,161.4,161.17,161.26,47573.0,153.7047,153.8763,153.657,153.7428,47573.0
2021-09-13 15:50:00,161.3,161.58,161.29,161.45,67600.0,153.7809,154.0479,153.7714,153.9239,67600.0
2021-09-13 15:55:00,161.46,161.57,161.33,161.46,136297.0,153.9335,154.0383,153.8095,153.9335,136297.0
2021-09-14 09:30:00,162.68,165.34,162.25,165.23,173141.0,155.0966,157.6326,154.6866,157.5277,173141.0
2021-09-14 09:35:00,165.23,165.83,163.57,165.37,170522.0,157.5277,158.0998,155.9451,157.6612,170522.0
2021-09-14 09:40:00,165.36,165.48,163.72,164.19,79309.0,157.6517,157.7661,156.0881,156.5362,79309.0
2021-09-14 09:45:00,164.16,164.23,163.34,163.46,47984.0,156.5076,156.5744,155.7258,155.8402,47984.0
2021-09-14 09:50:00,163.46,163.64,162.25,162.32,51310.0,155.8402,156.0119,154.6866,154.7534,51310.0
2021-09-14 09:55:00,162.41,162.69,161.75,161.75,45490.0,154.8392,155.1061,154.21,154.21,45490.0
2021-09-14 10:00:00,161.7,161.8,160.91,160.99,62590.0,154.1623,154.2576,153.4091,153.4854,62590.0
2021-09-14 10:05:00,160.91,161.99,160.91,161.99,36471.0,153.4091,154.4388,153.4091,154.4388,36471.0
2021-09-14 10:10:00,161.93,162.0,161.18,161.18,26963.0,154.3816,154.4483,153.6665,153.6665,26963.0
2021-09-14 10:15:00,161.18,161.71,161.1,161.66,26814.0,153.6665,154.1718,153.5903,154.1242,26814.0
2021-09-14 10:20:00,161.7,161.72,161.08,161.08,40351.0,154.1623,154.1814,153.5712,153.5712,40351.0
2021-09-14 10:25:00,161.06,161.31,160.92,161.26,41332.0,153.5521,153.7905,153.4186,153.7428,41332.0
2021-09-14 10:30:00,161.28,161.32,160.88,160.91,21425.0,153.7619,153.8,153.3805,153.4091,21425.0
2021-09-14 10:35:00,160.89,160.94,160.45,160.57,40944.0,153.39,153.4377,152.9706,153.085,40944.0
2021-09-14 10:40:00,160.55,160.64,160.29,160.34,28605.0,153.0659,153.1517,152.818,152.8657,28605.0
2021-09-14 10:45:00,160.34,160.43,160.11,160.43,36921.0,152.8657,152.9515,152.6464,152.9515,36921.0
2021-09-14 10:50:00,160.46,160.46,160.04,160.21,36404.0,152.9801,152.9801,152.5797,152.7417,36404.0
2021-09-14 10:55:00,160.19,160.21,159.85,159.86,35887.0,152.7227,152.7417,152.3985,152.4081,35887.0
2021-09-14 11:00:00,159.88,160.11,159.84,159.9,47632.0,152.4271,152.6464,152.389,152.4462,47632.0
2021-09-14 11:05:00,159.89,160.22,159.75,160.22,25059.0,152.4367,152.7513,152.3032,152.7513,25059.0
2021-09-14 11:10:00,160.17,160.57,159.97,160.55,26889.0,152.7036,153.085,152.5129,153.0659,26889.0
2021-09-14 11:15:00,160.53,160.57,160.01,160.01,16412.0,153.0468,153.085,152.5511,152.5511,16412.0
2021-09-14 11:20:00,160.03,160.37,159.96,160.34,18976.0,152.5701,152.8943,152.5034,152.8657,18976.0
2021-09-14 11:25:00,160.3,160.3,159.99,160.26,17118.0,152.8275,152.8275,152.532,152.7894,17118.0
2021-09-14 11:30:00,160.37,160.51,160.27,160.49,25513.0,152.8943,153.0278,152.7989,153.0087,25513.0
2021-09-14 11:35:00,160.47,160.49,160.22,160.36,14037.0,152.9896,153.0087,152.7513,152.8848,14037.0
2021-09-14 11:40:00,160.35,160.51,160.31,160.36,31866.0,152.8752,153.0278,152.8371,152.8848,31866.0
2021-09-14 11:45:00,160.34,160.35,160.05,160.32,20721.0,152.8657,152.8752,152.5892,152.8466,20721.0
2021-09-14 11:50:00,160.3,160.3,160.04,160.16,13041.0,152.8275,152.8275,152.5797,152.6941,13041.0
2021-09-14 11:55:00,160.21,160.32,160.14,160.25,13168.0,152.7417,152.8466,152.675,152.7799,13168.0
2021-09-14 12:00:00,160.24,160.55,160.16,160.5,30256.0,152.7703,153.0659,152.6941,153.0182,30256.0
2021-09-14 12:05:00,160.5,160.51,160.18,160.43,25034.0,153.0182,153.0278,152.7131,152.9515,25034.0
2021-09-14 12:10:00,160.4,160.43,160.23,160.38,14632.0,152.9229,152.9515,152.7608,152.9038,14632.0
2021-09-14 12:15:00,160.38,160.48,160.3,160.39,15388.0,152.9038,152.9992,152.8275,152.9134,15388.0
2021-09-14 12:20:00,160.42,160.48,160.28,160.35,12643.0,152.942,152.9992,152.8085,152.8752,12643.0
2021-09-14 12:25:00,160.36,160.67,160.35,160.67,12684.0,152.8848,153.1803,152.8752,153.1803,12684.0
2021-09-14 12:30:00,160.68,160.68,160.46,160.6,23790.0,153.1898,153.1898,152.9801,153.1136,23790.0
2021-09-14 12:35:00,160.6,160.62,160.47,160.49,28376.0,153.1136,153.1326,152.9896,153.0087,28376.0
2021-09-14 12:40:00,160.5,160.5,160.24,160.31,9575.0,153.0182,153.0182,152.7703,152.8371,9575.0
2021-09-14 12:45:00,160.31,160.38,160.22,160.34,9176.0,152.8371,152.9038,152.7513,152.8657,9176.0
2021-09-14 12:50:00,160.34,160.43,160.29,160.31,13255.0,152.8657,152.9515,152.818,152.8371,13255.0
2021-09-14 12:55:00,160.31,160.32,160.11,160.16,10768.0,152.8371,152.8466,152.6464,152.6941,10768.0
2021-09-14 13:00:00,160.14,160.3,160.06,160.06,8857.0,152.675,152.8275,152.5987,152.5987,8857.0
2021-09-14 13:05:00,160.05,160.06,159.8,159.81,21970.0,152.5892,152.5987,152.3509,152.3604,21970.0
2021-09-14 13:10:00,159.87,160.02,159.79,159.96,16481.0,152.4176,152.5606,152.3413,152.5034,16481.0
2021-09-14 13:15:00,159.98,160.23,159.98,160.22,15055.0,152.5225,152.7608,152.5225,152.7513,15055.0
2021-09-14 13:20:00,160.23,160.53,160.21,160.43,18970.0,152.7608,153.0468,152.7417,152.9515,18970.0
2021-09-14 13:25:00,160.41,160.52,160.21,160.47,27680.0,152.9324,153.0373,152.7417,152.9896,27680.0
2021-09-14 13:30:00,160.47,160.53,160.32,160.48,16008.0,152.9896,153.0468,152.8466,152.9992,16008.0
2021-09-14 13:35:00,160.5,160.68,160.38,160.67,17963.0,153.0182,153.1898,152.9038,153.1803,17963.0
2021-09-14 13:40:00,160.68,160.81,160.64,160.81,19736.0,153.1898,153.3138,153.1517,153.3138,19736.0
2021-09-14 13:45:00,160.81,160.89,160.63,160.66,54514.0,153.3138,153.39,153.1422,153.1708,54514.0
2021-09-14 13:50:00,160.64,160.83,160.62,160.8,15703.0,153.1517,153.3328,153.1326,153.3042,15703.0
2021-09-14 13:55:00,160.81,160.81,160.66,160.71,15511.0,153.3138,153.3138,153.1708,153.2184,15511.0
2021-09-14 14:00:00,160.69,160.69,160.42,160.53,37021.0,153.1994,153.1994,152.942,153.0468,37021.0
2021-09-14 14:05:00,160.53,160.56,160.48,160.51,22847.0,153.0468,153.0754,152.9992,153.0278,22847.0
2021-09-14 14:10:00,160.5,160.54,160.4,160.46,16218.0,153.0182,153.0564,152.9229,152.9801,16218.0
2021-09-14 14:15:00,160.46,160.49,160.35,160.46,14549.0,152.9801,153.0087,152.8752,152.9801,14549.0
2021-09-14 14:20:00,160.45,160.45,160.22,160.27,15373.0,152.9706,152.9706,152.7513,152.7989,15373.0
2021-09-14 14:25:00,160.28,160.28,159.87,159.96,19485.0,152.8085,152.8085,152.4176,152.5034,19485.0
2021-09-14 14:30:00,159.92,159.93,159.77,159.8,15705.0,152.4653,152.4748,152.3223,152.3509,15705.0
2021-09-14 14:35:00,159.81,159.91,159.7,159.88,23486.0,152.3604,152.4557,152.2555,152.4271,23486.0
2021-09-14 14:40:00,159.88,160.02,159.88,159.97,13822.0,152.4271,152.5606,152.4271,152.5129,13822.0
2021-09-14 14:45:00,159.99,160.0,159.52,159.55,20902.0,152.532,152.5415,152.0839,152.1125,20902.0
2021-09-14 14:50:00,159.51,159.6,159.39,159.6,17499.0,152.0744,152.1602,151.96,152.1602,17499.0
2021-09-14 14:55:00,159.6,159.81,159.59,159.8,19094.0,152.1602,152.3604,152.1506,152.3509,19094.0
2021-09-14 15:00:00,159.84,159.84,159.57,159.62,19444.0,152.389,152.389,152.1316,152.1792,19444.0
2021-09-14 15:05:00,159.6,159.72,159.55,159.55,17867.0,152.1602,152.2746,152.1125,152.1125,17867.0
2021-09-14 15:10:00,159.56,159.62,159.42,159.44,17860.0,152.122,152.1792,151.9886,152.0076,17860.0
2021-09-14 15:15:00,159.45,159.47,159.18,159.24,28620.0,152.0172,152.0362,151.7598,151.817,28620.0
2021-09-14 15:20:00,159.22,159.39,159.09,159.1,26310.0,151.7979,151.96,151.674,151.6835,26310.0
2021-09-14 15:25:00,159.1,159.2,158.95,159.0,25258.0,151.6835,151.7788,151.5405,151.5881,25258.0
2021-09-14 15:30:00,159.01,159.14,158.83,159.06,68971.0,151.5977,151.7216,151.4261,151.6454,68971.0
2021-09-14 15:35:00,159.04,159.2,158.78,159.11,47040.0,151.6263,151.7788,151.3784,151.693,47040.0
2021-09-14 15:40:00,159.1,159.44,159.08,159.39,41153.0,151.6835,152.0076,151.6644,151.96,41153.0
2021-09-14 15:45:00,159.39,159.54,159.09,159.13,52121.0,151.96,152.103,151.674,151.7121,52121.0
2021-09-14 15:50:00,159.06,159.41,158.96,159.38,58076.0,151.6454,151.979,151.55,151.9504,58076.0
2021-09-14 15:55:00,159.39,159.54,159.28,159.51,119616.0,151.96,152.103,151.8551,152.0744,119616.0
2021-09-15 09:30:00,160.02,160.36,159.21,159.7,56529.0,152.5606,152.8848,151.7884,152.2555,56529.0
2021-09-15 09:35:00,159.69,160.48,159.57,160.33,42502.0,152.246,152.9992,152.1316,152.8562,42502.0
2021-09-15 09:40:00,160.33,160.58,160.06,160.29,51734.0,152.8562,153.0945,152.5987,152.818,51734.0
2021-09-15 09:45:00,160.29,161.66,160.29,161.6,33184.0,152.818,154.1242,152.818,154.0669,33184.0
2021-09-15 09:50:00,161.66,161.66,161.13,161.52,30484.0,154.1242,154.1242,153.6189,153.9907,30484.0
2021-09-15 09:55:00,161.56,161.94,161.55,161.83,32282.0,154.0288,154.3911,154.0193,154.2862,32282.0
2021-09-15 10:00:00,161.89,162.31,161.84,162.2,51014.0,154.3434,154.7439,154.2958,154.639,51014.0
2021-09-15 10:05:00,162.22,162.27,161.58,161.58,35192.0,154.658,154.7057,154.0479,154.0479,35192.0
2021-09-15 10:10:00,161.55,161.67,160.91,160.99,17871.0,154.0193,154.1337,153.4091,153.4854,17871.0
2021-09-15 10:15:00,160.99,161.01,160.61,160.96,19072.0,153.4854,153.5045,153.1231,153.4568,19072.0
2021-09-15 10:20:00,160.97,160.98,160.67,160.9,16359.0,153.4663,153.4759,153.1803,153.3996,16359.0
2021-09-15 10:25:00,160.93,161.24,160.93,160.97,37758.0,153.4282,153.7237,153.4282,153.4663,37758.0
2021-09-15 10:30:00,161.02,161.27,160.98,161.05,24994.0,153.514,153.7523,153.4759,153.5426,24994.0
2021-09-15 10:35:00,161.05,161.11,160.31,160.31,21169.0,153.5426,153.5998,152.8371,152.8371,21169.0
2021-09-15 10:40:00,160.3,160.43,160.0,160.07,26936.0,152.8275,152.9515,152.5415,152.6083,26936.0
2021-09-15 10:45:00,160.04,160.41,160.0,160.31,29707.0,152.5797,152.9324,152.5415,152.8371,29707.0
2021-09-15 10:50:00,160.36,160.42,160.03,160.16,16690.0,152.8848,152.942,152.5701,152.6941,16690.0
2021-09-15 10:55:00,160.16,160.68,160.09,160.66,17292.0,152.6941,153.1898,152.6273,153.1708,17292.0
2021-09-15 11:00:00,160.69,160.86,160.61,160.69,12169.0,153.1994,153.3614,153.1231,153.1994,12169.0
2021-09-15 11:05:00,160.75,161.08,160.75,161.03,15514.0,153.2566,153.5712,153.2566,153.5235,15514.0
2021-09-15 11:10:00,161.03,161.03,160.86,160.91,14006.0,153.5235,153.5235,153.3614,153.4091,14006.0
2021-09-15 11:15:00,160.84,161.14,160.84,161.05,24975.0,153.3424,153.6284,153.3424,153.5426,24975.0
2021-09-15 11:20:00,161.06,161.23,161.04,161.21,20956.0,153.5521,153.7142,153.5331,153.6951,20956.0
2021-09-15 11:25:00,161.18,161.37,161.06,161.19,23202.0,153.6665,153.8477,153.5521,153.6761,23202.0
2021-09-15 11:30:00,161.16,161.3,161.09,161.28,28625.0,153.6475,153.7809,153.5807,153.7619,28625.0
2021-09-15 11:35:00,161.26,161.35,161.14,161.14,17351.0,153.7428,153.8286,153.6284,153.6284,17351.0
2021-09-15 11:40:00,161.2,161.23,160.92,161.0,13298.0,153.6856,153.7142,153.4186,153.4949,13298.0
2021-09-15 11:45:00,160.96,161.01,160.82,160.96,7748.0,153.4568,153.5045,153.3233,153.4568,7748.0
2021-09-15 11:50:00,160.98,161.0,160.76,160.85,11315.0,153.4759,153.4949,153.2661,153.3519,11315.0
2021-09-15 11:55:00,160.86,161.0,160.79,160.97,8889.0,153.3614,153.4949,153.2947,153.4663,8889.0
2021-09-15 12:00:00,160.97,160.98,160.65,160.65,13150.0,153.4663,153.4759,153.1612,153.1612,13150.0
2021-09-15 12:05:00,160.65,160.68,160.52,160.54,15217.0,153.1612,153.1898,153.0373,153.0564,15217.0
2021-09-15 12:10:00,160.54,160.64,160.5,160.58,18305.0,153.0564,153.1517,153.0182,153.0945,18305.0
2021-09-15 12:15:00,160.58,160.93,160.57,160.92,7764.0,153.0945,153.4282,153.085,153.4186,7764.0
2021-09-15 12:20:00,160.92,161.15,160.91,161.09,11174.0,153.4186,153.6379,153.4091,153.5807,11174.0
2021-09-15 12:25:00,161.11,161.2,160.98,160.98,7252.0,153.5998,153.6856,153.4759,153.4759,7252.0
2021-09-15 12:30:00,160.96,161.0,160.85,160.92,15486.0,153.4568,153.4949,153.3519,153.4186,15486.0
2021-09-15 12:35:00,160.9,160.99,160.81,160.93,20128.0,153.3996,153.4854,153.3138,153.4282,20128.0
2021-09-15 12:40:00,160.95,161.35,160.93,161.33,26371.0,153.4472,153.8286,153.4282,153.8095,26371.0
2021-09-15 12:45:00,161.32,161.34,161.21,161.28,10065.0,153.8,153.8191,153.6951,153.7619,10065.0
2021-09-15 12:50:00,161.28,161.3,161.17,161.19,5229.0,153.7619,153.7809,153.657,153.6761,5229.0
2021-09-15 12:55:00,161.21,161.28,161.13,161.21,8582.0,153.6951,153.7619,153.6189,153.6951,8582.0
2021-09-15 13:00:00,161.22,161.27,161.16,161.26,5780.0,153.7047,153.7523,153.6475,153.7428,5780.0
2021-09-15 13:05:00,161.28,161.31,161.08,161.09,12084.0,153.7619,153.7905,153.5712,153.5807,12084.0
2021-09-15 13:10:00,161.09,161.22,161.09,161.19,7069.0,153.5807,153.7047,153.5807,153.6761,7069.0
2021-09-15 13:15:00,161.21,161.23,161.06,161.09,5249.0,153.6951,153.7142,153.5521,153.5807,5249.0
2021-09-15 13:20:00,161.11,161.3,161.11,161.28,18033.0,153.5998,153.7809,153.5998,153.7619,18033.0
2021-09-15 13:25:00,161.26,161.38,161.21,161.36,17177.0,153.7428,153.8572,153.6951,153.8381,17177.0
2021-09-15 13:30:00,161.34,161.52,161.29,161.49,27925.0,153.8191,153.9907,153.7714,153.9621,27925.0
2021-09-15 13:35:00,161.49,161.6,161.37,161.52,41758.0,153.9621,154.0669,153.8477,153.9907,41758.0
2021-09-15 13:40:00,161.53,161.66,161.45,161.63,13836.0,154.0002,154.1242,153.9239,154.0956,13836.0
2021-09-15 13:45:00,161.62,161.84,161.6,161.78,11797.0,154.086,154.2958,154.0669,154.2386,11797.0
2021-09-15 13:50:00,161.82,161.82,161.54,161.54,10928.0,154.2767,154.2767,154.0097,154.0097,10928.0
2021-09-15 13:55:00,161.56,161.58,161.33,161.33,11095.0,154.0288,154.0479,153.8095,153.8095,11095.0
2021-09-15 14:00:00,161.36,161.45,161.23,161.25,14220.0,153.8381,153.9239,153.7142,153.7333,14220.0
2021-09-15 14:05:00,161.26,161.37,161.2,161.37,15292.0,153.7428,153.8477,153.6856,153.8477,15292.0
2021-09-15 14:10:00,161.4,161.44,161.17,161.17,6220.0,153.8763,153.9144,153.657,153.657,6220.0
2021-09-15 14:15:00,161.19,161.27,161.03,161.07,15975.0,153.6761,153.7523,153.5235,153.5617,15975.0
2021-09-15 14:20:00,161.09,161.22,161.09,161.22,12455.0,153.5807,153.7047,153.5807,153.7047,12455.0
2021-09-15 14:25:00,161.27,161.51,161.24,161.44,8063.0,153.7523,153.9811,153.7237,153.9144,8063.0
2021-09-15 14:30:00,161.44,161.63,161.37,161.63,8171.0,153.9144,154.0956,153.8477,154.0956,8171.0
2021-09-15 14:35:00,161.64,161.76,161.58,161.58,11721.0,154.1051,154.2195,154.0479,154.0479,11721.0
2021-09-15 14:40:00,161.61,161.79,161.6,161.73,7926.0,154.0765,154.2481,154.0669,154.1909,7926.0
2021-09-15 14:45:00,161.75,161.85,161.68,161.68,11360.0,154.21,154.3053,154.1432,154.1432,11360.0
2021-09-15 14:50:00,161.7,161.71,161.51,161.53,15227.0,154.1623,154.1718,153.9811,154.0002,15227.0
2021-09-15 14:55:00,161.55,161.61,161.48,161.48,8942.0,154.0193,154.0765,153.9525,153.9525,8942.0
2021-09-15 15:00:00,161.48,161.66,161.48,161.63,8834.0,153.9525,154.1242,153.9525,154.0956,8834.0
2021-09-15 15:05:00,161.64,161.73,161.63,161.67,11296.0,154.1051,154.1909,154.0956,154.1337,11296.0
2021-09-15 15:10:00,161.68,161.97,161.66,161.97,14212.0,154.1432,154.4197,154.1242,154.4197,14212.0
2021-09-15 15:15:00,161.93,162.02,161.85,161.96,19646.0,154.3816,154.4674,154.3053,154.4102,19646.0
2021-09-15 15:20:00,161.96,162.0,161.67,161.72,17226.0,154.4102,154.4483,154.1337,154.1814,17226.0
2021-09-15 15:25:00,161.72,161.74,161.61,161.61,11647.0,154.1814,154.2004,154.0765,154.0765,11647.0
2021-09-15 15:30:00,161.62,161.82,161.57,161.71,24493.0,154.086,154.2767,154.0383,154.1718,24493.0
2021-09-15 15:35:00,161.72,161.8,161.66,161.71,25522.0,154.1814,154.2576,154.1242,154.1718,25522.0
2021-09-15 15:40:00,161.68,161.69,161.51,161.57,36681.0,154.1432,154.1528,153.9811,154.0383,36681.0
2021-09-15 15:45:00,161.58,161.66,161.48,161.49,33183.0,154.0479,154.1242,153.9525,153.9621,33183.0
2021-09-15 15:50:00,161.47,161.48,161.21,161.24,50236.0,153.943,153.9525,153.6951,153.7237,50236.0
2021-09-15 15:55:00,161.21,161.41,161.13,161.41,128148.0,153.6951,153.8858,153.6189,153.8858,128148.0
2021-09-16 09:30:00,163.1,164.5,162.9,163.8,124949.0,155.497,156.8318,155.3063,156.1644,124949.0
2021-09-16 09:35:00,163.83,163.99,163.32,163.92,19819.0,156.193,156.3455,155.7068,156.2788,19819.0
2021-09-16 09:40:00,163.92,164.0,163.38,163.4,28195.0,156.2788,156.3551,155.764,155.783,28195.0
2021-09-16 09:45:00,163.45,163.66,162.77,163.58,38019.0,155.8307,156.0309,155.1824,155.9547,38019.0
2021-09-16 09:50:00,163.52,163.91,162.8,162.9,39315.0,155.8974,156.2693,155.211,155.3063,39315.0
2021-09-16 09:55:00,162.84,163.25,162.59,163.25,27239.0,155.2491,155.64,155.0108,155.64,27239.0
2021-09-16 10:00:00,163.14,163.4,162.98,163.32,40677.0,155.5352,155.783,155.3826,155.7068,40677.0
2021-09-16 10:05:00,163.34,163.58,163.01,163.58,39555.0,155.7258,155.9547,155.4112,155.9547,39555.0
2021-09-16 10:10:00,163.53,163.9,163.34,163.34,32110.0,155.907,156.2597,155.7258,155.7258,32110.0
2021-09-16 10:15:00,163.29,163.48,163.04,163.12,23449.0,155.6782,155.8593,155.4398,155.5161,23449.0
2021-09-16 10:20:00,163.08,163.73,162.94,163.5,24984.0,155.478,156.0977,155.3445,155.8784,24984.0
2021-09-16 10:25:00,163.52,163.64,163.3,163.34,23951.0,155.8974,156.0119,155.6877,155.7258,23951.0
2021-09-16 10:30:00,163.36,163.88,163.29,163.81,27340.0,155.7449,156.2407,155.6782,156.1739,27340.0
2021-09-16 10:35:00,163.79,164.07,163.58,163.97,29718.0,156.1549,156.4218,155.9547,156.3265,29718.0
2021-09-16 10:40:00,163.95,163.95,163.47,163.57,24789.0,156.3074,156.3074,155.8498,155.9451,24789.0
2021-09-16 10:45:00,163.6,163.72,163.4,163.43,24425.0,155.9737,156.0881,155.783,155.8116,24425.0
2021-09-16 10:50:00,163.4,163.42,162.53,162.53,23314.0,155.783,155.8021,154.9536,154.9536,23314.0
2021-09-16 10:55:00,162.5,162.6,162.2,162.48,23357.0,154.925,155.0203,154.639,154.9059,23357.0
2021-09-16 11:00:00,162.46,162.72,162.31,162.31,19693.0,154.8869,155.1347,154.7439,154.7439,19693.0
2021-09-16 11:05:00,162.32,162.66,162.24,162.63,18483.0,154.7534,155.0775,154.6771,155.0489,18483.0
2021-09-16 11:10:00,162.6,162.85,162.35,162.85,11630.0,155.0203,155.2587,154.782,155.2587,11630.0
2021-09-16 11:15:00,162.86,162.89,162.6,162.67,13874.0,155.2682,155.2968,155.0203,155.0871,13874.0
2021-09-16 11:20:00,162.59,162.87,162.59,162.85,9084.0,155.0108,155.2777,155.0108,155.2587,9084.0
2021-09-16 11:25:00,162.87,162.95,162.7,162.86,8006.0,155.2777,155.354,155.1157,155.2682,8006.0
2021-09-16 11:30:00,162.89,163.0,162.78,162.8,11053.0,155.2968,155.4017,155.1919,155.211,11053.0
2021-09-16 11:35:00,162.81,162.84,162.64,162.82,9819.0,155.2205,155.2491,155.0585,155.2301,9819.0
2021-09-16 11:40:00,162.84,162.92,162.7,162.71,8972.0,155.2491,155.3254,155.1157,155.1252,8972.0
2021-09-16 11:45:00,162.69,162.69,162.51,162.61,6369.0,155.1061,155.1061,154.9345,155.0299,6369.0
2021-09-16 11:50:00,162.6,162.86,162.6,162.69,10954.0,155.0203,155.2682,155.0203,155.1061,10954.0
2021-09-16 11:55:00,162.68,162.85,162.61,162.77,13241.0,155.0966,155.2587,155.0299,155.1824,13241.0
2021-09-16 12:00:00,162.75,162.82,162.44,162.44,10417.0,155.1633,155.2301,154.8678,154.8678,10417.0
2021-09-16 12:05:00,162.45,162.62,162.43,162.56,9025.0,154.8773,155.0394,154.8583,154.9822,9025.0
2021-09-16 12:10:00,162.52,162.67,162.45,162.63,8140.0,154.9441,155.0871,154.8773,155.0489,8140.0
2021-09-16 12:15:00,162.61,162.8,162.55,162.78,9767.0,155.0299,155.211,154.9727,155.1919,9767.0
2021-09-16 12:20:00,162.8,162.92,162.64,162.84,14824.0,155.211,155.3254,155.0585,155.2491,14824.0
2021-09-16 12:25:00,162.85,162.94,162.72,162.92,7170.0,155.2587,155.3445,155.1347,155.3254,7170.0
2021-09-16 12:30:00,162.94,162.98,162.88,162.96,9138.0,155.3445,155.3826,155.2873,155.3636,9138.0
2021-09-16 12:35:00,162.94,162.96,162.85,162.86,7169.0,155.3445,155.3636,155.2587,155.2682,7169.0
2021-09-16 12:40:00,162.88,163.02,162.79,163.0,12239.0,155.2873,155.4208,155.2015,155.4017,12239.0
2021-09-16 12:45:00,162.99,163.1,162.98,163.05,9916.0,155.3922,155.497,155.3826,155.4494,9916.0
2021-09-16 12:50:00,163.05,163.05,162.77,162.8,19691.0,155.4494,155.4494,155.1824,155.211,19691.0
2021-09-16 12:55:00,162.83,162.92,162.82,162.85,7412.0,155.2396,155.3254,155.2301,155.2587,7412.0
2021-09-16 13:00:00,162.8,162.81,162.52,162.52,9178.0,155.211,155.2205,154.9441,154.9441,9178.0
2021-09-16 13:05:00,162.56,162.68,162.48,162.66,8087.0,154.9822,155.0966,154.9059,155.0775,8087.0
2021-09-16 13:10:00,162.64,162.72,162.57,162.69,9990.0,155.0585,155.1347,154.9917,155.1061,9990.0
2021-09-16 13:15:00,162.69,162.88,162.63,162.88,8583.0,155.1061,155.2873,155.0489,155.2873,8583.0
2021-09-16 13:20:00,162.88,162.92,162.75,162.75,5840.0,155.2873,155.3254,155.1633,155.1633,5840.0
2021-09-16 13:25:00,162.77,162.87,162.76,162.82,6974.0,155.1824,155.2777,155.1729,155.2301,6974.0
2021-09-16 13:30:00,162.8,162.81,162.63,162.68,7030.0,155.211,155.2205,155.0489,155.0966,7030.0
2021-09-16 13:35:00,162.66,162.69,162.59,162.64,7154.0,155.0775,155.1061,155.0108,155.0585,7154.0
2021-09-16 13:40:00,162.62,162.64,162.56,162.58,3321.0,155.0394,155.0585,154.9822,155.0013,3321.0
2021-09-16 13:45:00,162.57,162.57,162.45,162.48,6423.0,154.9917,154.9917,154.8773,154.9059,6423.0
2021-09-16 13:50:00,162.47,162.83,162.47,162.79,11908.0,154.8964,155.2396,154.8964,155.2015,11908.0
2021-09-16 13:55:00,162.84,162.89,162.7,162.75,7184.0,155.2491,155.2968,155.1157,155.1633,7184.0
2021-09-16 14:00:00,162.76,162.77,162.6,162.68,8258.0,155.1729,155.1824,155.0203,155.0966,8258.0
2021-09-16 14:05:00,162.72,162.76,162.59,162.73,9493.0,155.1347,155.1729,155.0108,155.1443,9493.0
2021-09-16 14:10:00,162.76,163.06,162.76,163.02,13939.0,155.1729,155.4589,155.1729,155.4208,13939.0
2021-09-16 14:15:00,163.05,163.08,162.91,162.92,7563.0,155.4494,155.478,155.3159,155.3254,7563.0
2021-09-16 14:20:00,162.92,162.95,162.83,162.95,16687.0,155.3254,155.354,155.2396,155.354,16687.0
2021-09-16 14:25:00,162.96,162.98,162.82,162.9,13384.0,155.3636,155.3826,155.2301,155.3063,13384.0
2021-09-16 14:30:00,162.93,163.07,162.9,163.04,8392.0,155.335,155.4684,155.3063,155.4398,8392.0
2021-09-16 14:35:00,163.04,163.14,162.99,163.1,10879.0,155.4398,155.5352,155.3922,155.497,10879.0
2021-09-16 14:40:00,163.14,163.14,162.98,162.98,22598.0,155.5352,155.5352,155.3826,155.3826,22598.0
2021-09-16 14:45:00,162.99,163.0,162.85,162.98,16377.0,155.3922,155.4017,155.2587,155.3826,16377.0
2021-09-16 14:50:00,162.99,163.05,162.9,163.05,11111.0,155.3922,155.4494,155.3063,155.4494,11111.0
2021-09-16 14:55:00,163.01,163.2,163.01,163.11,8516.0,155.4112,155.5924,155.4112,155.5066,8516.0
2021-09-16 15:00:00,163.12,163.16,163.0,163.12,12870.0,155.5161,155.5542,155.4017,155.5161,12870.0
2021-09-16 15:05:00,163.13,163.38,163.12,163.3,15349.0,155.5256,155.764,155.5161,155.6877,15349.0
2021-09-16 15:10:00,163.3,163.4,163.23,163.25,13106.0,155.6877,155.783,155.621,155.64,13106.0
2021-09-16 15:15:00,163.23,163.26,163.03,163.18,12189.0,155.621,155.6496,155.4303,155.5733,12189.0
2021-09-16 15:20:00,163.2,163.28,163.08,163.08,9865.0,155.5924,155.6686,155.478,155.478,9865.0
2021-09-16 15:25:00,163.06,163.11,162.94,162.99,12703.0,155.4589,155.5066,155.3445,155.3922,12703.0
2021-09-16 15:30:00,163.0,163.2,162.97,163.05,25051.0,155.4017,155.5924,155.3731,155.4494,25051.0
2021-09-16 15:35:00,163.05,163.31,162.92,163.31,34971.0,155.4494,155.6972,155.3254,155.6972,34971.0
2021-09-16 15:40:00,163.31,163.32,163.19,163.2,37147.0,155.6972,155.7068,155.5828,155.5924,37147.0
2021-09-16 15:45:00,163.22,163.27,162.9,162.91,38408.0,155.6114,155.6591,155.3063,155.3159,38408.0
2021-09-16 15:50:00,162.92,163.07,162.87,162.93,36756.0,155.3254,155.4684,155.2777,155.335,36756.0
2021-09-16 15:55:00,162.95,162.95,162.58,162.65,103775.0,155.354,155.354,155.0013,155.068,103775.0
2021-09-17 09:30:00,161.57,163.59,161.57,163.22,642891.0,154.0383,155.9642,154.0383,155.6114,642891.0
2021-09-17 09:35:00,163.16,163.45,162.95,163.42,14298.0,155.5542,155.8307,155.354,155.8021,14298.0
2021-09-17 09:40:00,163.35,163.75,163.1,163.16,15241.0,155.7354,156.1167,155.497,155.5542,15241.0
2021-09-17 09:45:00,163.22,163.3,162.88,163.05,17722.0,155.6114,155.6877,155.2873,155.4494,17722.0
2021-09-17 09:50:00,162.97,163.29,162.71,162.72,24575.0,155.3731,155.6782,155.1252,155.1347,24575.0
2021-09-17 09:55:00,162.7,162.79,162.48,162.78,18768.0,155.1157,155.2015,154.9059,155.1919,18768.0
2021-09-17 10:00:00,162.72,163.04,162.65,162.84,13725.0,155.1347,155.4398,155.068,155.2491,13725.0
2021-09-17 10:05:00,162.83,162.93,162.7,162.75,8776.0,155.2396,155.335,155.1157,155.1633,8776.0
2021-09-17 10:10:00,162.79,162.83,162.48,162.48,11892.0,155.2015,155.2396,154.9059,154.9059,11892.0
2021-09-17 10:15:00,162.48,162.78,162.43,162.78,9219.0,154.9059,155.1919,154.8583,155.1919,9219.0
2021-09-17 10:20:00,162.79,162.79,162.29,162.29,61550.0,155.2015,155.2015,154.7248,154.7248,61550.0
2021-09-17 10:25:00,162.28,162.61,162.16,162.55,11765.0,154.7153,155.0299,154.6008,154.9727,11765.0
2021-09-17 10:30:00,162.54,162.54,162.07,162.3,17472.0,154.9631,154.9631,154.515,154.7343,17472.0
2021-09-17 10:35:00,162.29,162.36,162.15,162.23,17783.0,154.7248,154.7915,154.5913,154.6676,17783.0
2021-09-17 10:40:00,162.22,162.22,162.0,162.13,30837.0,154.658,154.658,154.4483,154.5722,30837.0
2021-09-17 10:45:00,162.09,162.38,161.98,162.25,27028.0,154.5341,154.8106,154.4292,154.6866,27028.0
2021-09-17 10:50:00,162.24,162.48,162.12,162.46,10947.0,154.6771,154.9059,154.5627,154.8869,10947.0
2021-09-17 10:55:00,162.45,162.49,162.29,162.49,32006.0,154.8773,154.9155,154.7248,154.9155,32006.0
2021-09-17 11:00:00,162.49,162.65,162.42,162.65,38930.0,154.9155,155.068,154.8487,155.068,38930.0
2021-09-17 11:05:00,162.64,163.0,162.61,162.93,21964.0,155.0585,155.4017,155.0299,155.335,21964.0
2021-09-17 11:10:00,162.93,163.09,162.75,163.09,18327.0,155.335,155.4875,155.1633,155.4875,18327.0
2021-09-17 11:15:00,163.16,163.73,163.15,163.7,24674.0,155.5542,156.0977,155.5447,156.0691,24674.0
2021-09-17 11:20:00,163.69,164.09,163.61,163.72,43560.0,156.0595,156.4409,155.9833,156.0881,43560.0
2021-09-17 11:25:00,163.68,163.71,163.16,163.4,12004.0,156.05,156.0786,155.5542,155.783,12004.0
2021-09-17 11:30:00,163.37,163.39,162.88,163.07,16229.0,155.7544,155.7735,155.2873,155.4684,16229.0
2021-09-17 11:35:00,163.03,163.11,162.79,162.84,9107.0,155.4303,155.5066,155.2015,155.2491,9107.0
2021-09-17 11:40:00,162.83,162.97,162.57,162.68,7158.0,155.2396,155.3731,154.9917,155.0966,7158.0
2021-09-17 11:45:00,162.6,162.8,162.56,162.75,7562.0,155.0203,155.211,154.9822,155.1633,7562.0
2021-09-17 11:50:00,162.72,162.78,162.6,162.68,13984.0,155.1347,155.1919,155.0203,155.0966,13984.0
2021-09-17 11:55:00,162.66,162.99,162.62,162.96,13775.0,155.0775,155.3922,155.0394,155.3636,13775.0
2021-09-17 12:00:00,162.96,163.06,162.72,163.03,34766.0,155.3636,155.4589,155.1347,155.4303,34766.0
2021-09-17 12:05:00,163.03,163.12,162.84,162.9,19220.0,155.4303,155.5161,155.2491,155.3063,19220.0
2021-09-17 12:10:00,162.89,163.36,162.89,163.32,53169.0,155.2968,155.7449,155.2968,155.7068,53169.0
2021-09-17 12:15:00,163.33,163.42,162.89,162.96,22362.0,155.7163,155.8021,155.2968,155.3636,22362.0
2021-09-17 12:20:00,162.96,163.3,162.96,163.29,32758.0,155.3636,155.6877,155.3636,155.6782,32758.0
2021-09-17 12:25:00,163.31,163.38,163.2,163.34,19870.0,155.6972,155.764,155.5924,155.7258,19870.0
2021-09-17 12:30:00,163.3,163.41,163.13,163.16,23739.0,155.6877,155.7926,155.5256,155.5542,23739.0
2021-09-17 12:35:00,163.18,163.37,163.15,163.34,10611.0,155.5733,155.7544,155.5447,155.7258,10611.0
2021-09-17 12:40:00,163.36,163.59,163.36,163.5,17068.0,155.7449,155.9642,155.7449,155.8784,17068.0
2021-09-17 12:45:00,163.52,163.63,163.51,163.57,25727.0,155.8974,156.0023,155.8879,155.9451,25727.0
2021-09-17 12:50:00,163.59,163.61,163.49,163.51,13963.0,155.9642,155.9833,155.8688,155.8879,13963.0
2021-09-17 12:55:00,163.55,163.57,163.4,163.41,20231.0,155.926,155.9451,155.783,155.7926,20231.0
2021-09-17 13:00:00,163.4,163.54,163.36,163.45,17454.0,155.783,155.9165,155.7449,155.8307,17454.0
2021-09-17 13:05:00,163.44,163.53,163.36,163.4,17738.0,155.8212,155.907,155.7449,155.783,17738.0
2021-09-17 13:10:00,163.4,163.48,163.12,163.12,18515.0,155.783,155.8593,155.5161,155.5161,18515.0
2021-09-17 13:15:00,163.16,163.35,162.92,162.92,18396.0,155.5542,155.7354,155.3254,155.3254,18396.0
2021-09-17 13:20:00,162.93,162.93,162.7,162.84,14710.0,155.335,155.335,155.1157,155.2491,14710.0
2021-09-17 13:25:00,162.8,163.07,162.8,163.07,30320.0,155.211,155.4684,155.211,155.4684,30320.0
2021-09-17 13:30:00,163.08,163.09,162.88,162.91,13387.0,155.478,155.4875,155.2873,155.3159,13387.0
2021-09-17 13:35:00,162.92,163.14,162.9,163.03,16708.0,155.3254,155.5352,155.3063,155.4303,16708.0
2021-09-17 13:40:00,163.05,163.05,162.87,162.96,10114.0,155.4494,155.4494,155.2777,155.3636,10114.0
2021-09-17 13:45:00,162.97,162.97,162.55,162.56,11149.0,155.3731,155.3731,154.9727,154.9822,11149.0
2021-09-17 13:50:00,162.54,162.69,162.48,162.69,14258.0,154.9631,155.1061,154.9059,155.1061,14258.0
2021-09-17 13:55:00,162.64,162.89,162.61,162.89,11817.0,155.0585,155.2968,155.0299,155.2968,11817.0
2021-09-17 14:00:00,162.88,163.07,162.84,163.05,21388.0,155.2873,155.4684,155.2491,155.4494,21388.0
2021-09-17 14:05:00,163.01,163.06,162.83,163.03,15862.0,155.4112,155.4589,155.2396,155.4303,15862.0
2021-09-17 14:10:00,163.06,163.08,162.95,162.95,15401.0,155.4589,155.478,155.354,155.354,15401.0
2021-09-17 14:15:00,162.95,162.99,162.76,162.79,18529.0,155.354,155.3922,155.1729,155.2015,18529.0
2021-09-17 14:20:00,162.8,162.98,162.76,162.94,12980.0,155.211,155.3826,155.1729,155.3445,12980.0
2021-09-17 14:25:00,162.95,163.03,162.84,162.89,10890.0,155.354,155.4303,155.2491,155.2968,10890.0
2021-09-17 14:30:00,162.89,162.95,162.79,162.79,12345.0,155.2968,155.354,155.2015,155.2015,12345.0
2021-09-17 14:35:00,162.8,162.83,162.63,162.78,15265.0,155.211,155.2396,155.0489,155.1919,15265.0
2021-09-17 14:40:00,162.77,163.01,162.74,162.98,12742.0,155.1824,155.4112,155.1538,155.3826,12742.0
2021-09-17 14:45:00,163.0,163.11,162.85,163.06,12239.0,155.4017,155.5066,155.2587,155.4589,12239.0
2021-09-17 14:50:00,163.09,163.25,163.07,163.17,24185.0,155.4875,155.64,155.4684,155.5638,24185.0
2021-09-17 14:55:00,163.17,163.4,163.13,163.34,26937.0,155.5638,155.783,155.5256,155.7258,26937.0
2021-09-17 15:00:00,163.39,163.56,163.22,163.56,17699.0,155.7735,155.9356,155.6114,155.9356,17699.0
2021-09-17 15:05:00,163.57,163.6,163.34,163.52,18731.0,155.9451,155.9737,155.7258,155.8974,18731.0
2021-09-17 15:10:00,163.51,163.57,163.35,163.51,18769.0,155.8879,155.9451,155.7354,155.8879,18769.0
2021-09-17 15:15:00,163.53,163.62,163.45,163.58,21631.0,155.907,155.9928,155.8307,155.9547,21631.0
2021-09-17 15:20:00,163.61,163.68,163.53,163.58,19092.0,155.9833,156.05,155.907,155.9547,19092.0
2021-09-17 15:25:00,163.56,163.56,163.29,163.4,23251.0,155.9356,155.9356,155.6782,155.783,23251.0
2021-09-17 15:30:00,163.39,163.43,163.3,163.33,40351.0,155.7735,155.8116,155.6877,155.7163,40351.0
2021-09-17 15:35:00,163.34,163.61,163.32,163.5,59009.0,155.7258,155.9833,155.7068,155.8784,59009.0
2021-09-17 15:40:00,163.52,163.85,163.52,163.85,59778.0,155.8974,156.2121,155.8974,156.2121,59778.0
2021-09-17 15:45:00,163.87,163.93,163.34,163.46,96173.0,156.2311,156.2883,155.7258,155.8402,96173.0
2021-09-17 15:50:00,163.55,164.08,163.51,164.07,114897.0,155.926,156.4313,155.8879,156.4218,114897.0
2021-09-17 15:55:00,164.08,164.25,163.82,163.92,276534.0,156.4313,156.5934,156.1835,156.2788,276534.0
2021-09-20 09:30:00,159.36,160.6,159.02,160.37,154513.0,151.9314,153.1136,151.6072,152.8943,154513.0
2021-09-20 09:35:00,160.42,161.42,160.13,161.06,98732.0,152.942,153.8953,152.6655,153.5521,98732.0
2021-09-20 09:40:00,161.17,161.68,160.8,161.68,63589.0,153.657,154.1432,153.3042,154.1432,63589.0
2021-09-20 09:45:00,161.62,162.14,161.46,162.07,73295.0,154.086,154.5818,153.9335,154.515,73295.0
2021-09-20 09:50:00,162.07,162.14,160.79,161.15,36756.0,154.515,154.5818,153.2947,153.6379,36756.0
2021-09-20 09:55:00,161.08,161.25,160.5,160.87,36060.0,153.5712,153.7333,153.0182,153.371,36060.0
2021-09-20 10:00:00,160.73,160.75,160.2,160.55,51809.0,153.2375,153.2566,152.7322,153.0659,51809.0
2021-09-20 10:05:00,160.51,161.11,160.33,160.56,56824.0,153.0278,153.5998,152.8562,153.0754,56824.0
2021-09-20 10:10:00,160.57,160.83,160.28,160.59,32357.0,153.085,153.3328,152.8085,153.104,32357.0
2021-09-20 10:15:00,160.5,160.57,159.57,159.81,22386.0,153.0182,153.085,152.1316,152.3604,22386.0
2021-09-20 10:20:00,159.79,160.0,159.17,159.2,44290.0,152.3413,152.5415,151.7502,151.7788,44290.0
2021-09-20 10:25:00,159.23,159.98,159.15,159.76,37966.0,151.8074,152.5225,151.7312,152.3127,37966.0
2021-09-20 10:30:00,159.77,160.12,159.49,159.69,28466.0,152.3223,152.6559,152.0553,152.246,28466.0
2021-09-20 10:35:00,159.73,160.25,159.52,160.21,174368.0,152.2841,152.7799,152.0839,152.7417,174368.0
2021-09-20 10:40:00,160.27,160.27,159.83,160.08,22590.0,152.7989,152.7989,152.3795,152.6178,22590.0
2021-09-20 10:45:00,160.07,160.49,159.8,160.34,41000.0,152.6083,153.0087,152.3509,152.8657,41000.0
2021-09-20 10:50:00,160.35,160.35,160.04,160.18,108283.0,152.8752,152.8752,152.5797,152.7131,108283.0
2021-09-20 10:55:00,160.12,160.12,159.69,159.85,112294.0,152.6559,152.6559,152.246,152.3985,112294.0
2021-09-20 11:00:00,159.8,159.98,159.26,159.57,138889.0,152.3509,152.5225,151.836,152.1316,138889.0
2021-09-20 11:05:00,159.63,159.76,159.48,159.48,25283.0,152.1888,152.3127,152.0458,152.0458,25283.0
2021-09-20 11:10:00,159.44,159.83,159.07,159.77,49008.0,152.0076,152.3795,151.6549,152.3223,49008.0
2021-09-20 11:15:00,159.72,159.76,159.21,159.3,8922.0,152.2746,152.3127,151.7884,151.8742,8922.0
2021-09-20 11:20:00,159.3,159.44,159.0,159.06,14487.0,151.8742,152.0076,151.5881,151.6454,14487.0
2021-09-20 11:25:00,159.09,159.24,158.92,159.18,14701.0,151.674,151.817,151.5119,151.7598,14701.0
2021-09-20 11:30:00,159.2,159.26,158.8,158.88,14898.0,151.7788,151.836,151.3975,151.4737,14898.0
2021-09-20 11:35:00,158.9,158.9,158.68,158.86,17052.0,151.4928,151.4928,151.2831,151.4547,17052.0
2021-09-20 11:40:00,158.85,158.88,158.56,158.65,17752.0,151.4451,151.4737,151.1687,151.2545,17752.0
2021-09-20 11:45:00,158.69,158.96,158.58,158.95,26156.0,151.2926,151.55,151.1877,151.5405,26156.0
2021-09-20 11:50:00,158.99,159.0,158.68,158.96,14446.0,151.5786,151.5881,151.2831,151.55,14446.0
2021-09-20 11:55:00,158.96,158.99,158.72,158.73,15450.0,151.55,151.5786,151.3212,151.3307,15450.0
2021-09-20 12:00:00,158.71,158.79,158.55,158.6,17014.0,151.3117,151.3879,151.1591,151.2068,17014.0
2021-09-20 12:05:00,158.58,158.58,158.26,158.3,43429.0,151.1877,151.1877,150.8826,150.9208,43429.0
2021-09-20 12:10:00,158.3,158.45,158.23,158.34,22952.0,150.9208,151.0638,150.854,150.9589,22952.0
2021-09-20 12:15:00,158.33,158.53,158.25,158.33,28130.0,150.9494,151.1401,150.8731,150.9494,28130.0
2021-09-20 12:20:00,158.33,158.9,157.95,158.02,41645.0,150.9494,151.4928,150.5871,150.6538,41645.0
2021-09-20 12:25:00,158.04,158.32,158.02,158.25,15167.0,150.6729,150.9398,150.6538,150.8731,15167.0
2021-09-20 12:30:00,158.25,158.48,158.15,158.31,16408.0,150.8731,151.0924,150.7778,150.9303,16408.0
2021-09-20 12:35:00,158.34,158.46,158.26,158.4,10237.0,150.9589,151.0733,150.8826,151.0161,10237.0
2021-09-20 12:40:00,158.33,158.38,158.17,158.29,14407.0,150.9494,150.9971,150.7968,150.9112,14407.0
2021-09-20 12:45:00,158.27,158.59,158.23,158.51,14961.0,150.8922,151.1973,150.854,151.121,14961.0
2021-09-20 12:50:00,158.48,158.62,158.4,158.41,10874.0,151.0924,151.2259,151.0161,151.0257,10874.0
2021-09-20 12:55:00,158.39,158.58,158.38,158.51,14755.0,151.0066,151.1877,150.9971,151.121,14755.0
2021-09-20 13:00:00,158.5,158.63,158.26,158.33,19457.0,151.1115,151.2354,150.8826,150.9494,19457.0
2021-09-20 13:05:00,158.32,158.35,157.95,157.98,29013.0,150.9398,150.9684,150.5871,150.6157,29013.0
2021-09-20 13:10:00,157.96,158.26,157.96,158.23,18156.0,150.5966,150.8826,150.5966,150.854,18156.0
2021-09-20 13:15:00,158.24,158.46,158.16,158.45,31396.0,150.8636,151.0733,150.7873,151.0638,31396.0
2021-09-20 13:20:00,158.47,158.57,158.37,158.43,28686.0,151.0829,151.1782,150.9875,151.0447,28686.0
2021-09-20 13:25:00,158.45,158.88,158.45,158.88,20955.0,151.0638,151.4737,151.0638,151.4737,20955.0
2021-09-20 13:30:00,158.85,158.86,158.65,158.67,17796.0,151.4451,151.4547,151.2545,151.2735,17796.0
2021-09-20 13:35:00,158.71,159.24,158.69,159.19,20720.0,151.3117,151.817,151.2926,151.7693,20720.0
2021-09-20 13:40:00,159.2,159.3,158.97,158.97,27940.0,151.7788,151.8742,151.5595,151.5595,27940.0
2021-09-20 13:45:00,158.98,159.13,158.83,159.1,17082.0,151.5691,151.7121,151.4261,151.6835,17082.0
2021-09-20 13:50:00,159.11,159.12,158.93,158.99,19792.0,151.693,151.7026,151.5214,151.5786,19792.0
2021-09-20 13:55:00,158.98,159.18,158.95,159.17,9735.0,151.5691,151.7598,151.5405,151.7502,9735.0
2021-09-20 14:00:00,159.17,159.29,158.96,159.13,10497.0,151.7502,151.8646,151.55,151.7121,10497.0
2021-09-20 14:05:00,159.1,159.13,158.73,158.73,16625.0,151.6835,151.7121,151.3307,151.3307,16625.0
2021-09-20 14:10:00,158.76,158.78,158.67,158.72,11843.0,151.3593,151.3784,151.2735,151.3212,11843.0
2021-09-20 14:15:00,158.73,158.91,158.65,158.85,15218.0,151.3307,151.5023,151.2545,151.4451,15218.0
2021-09-20 14:20:00,158.81,158.9,158.49,158.5,12843.0,151.407,151.4928,151.1019,151.1115,12843.0
2021-09-20 14:25:00,158.48,158.75,158.48,158.7,16615.0,151.0924,151.3498,151.0924,151.3021,16615.0
2021-09-20 14:30:00,158.69,158.7,158.51,158.58,12381.0,151.2926,151.3021,151.121,151.1877,12381.0
2021-09-20 14:35:00,158.56,158.71,158.4,158.68,19519.0,151.1687,151.3117,151.0161,151.2831,19519.0
2021-09-20 14:40:00,158.68,158.91,158.49,158.54,27223.0,151.2831,151.5023,151.1019,151.1496,27223.0
2021-09-20 14:45:00,158.52,158.91,158.47,158.74,23775.0,151.1305,151.5023,151.0829,151.3403,23775.0
2021-09-20 14:50:00,158.74,158.83,158.59,158.59,20111.0,151.3403,151.4261,151.1973,151.1973,20111.0
2021-09-20 14:55:00,158.62,158.81,158.44,158.53,24826.0,151.2259,151.407,151.0543,151.1401,24826.0
2021-09-20 15:00:00,158.5,158.76,158.47,158.73,36703.0,151.1115,151.3593,151.0829,151.3307,36703.0
2021-09-20 15:05:00,158.71,158.71,158.43,158.61,23763.0,151.3117,151.3117,151.0447,151.2163,23763.0
2021-09-20 15:10:00,158.64,158.81,158.51,158.55,25577.0,151.2449,151.407,151.121,151.1591,25577.0
2021-09-20 15:15:00,158.58,158.72,158.43,158.57,34060.0,151.1877,151.3212,151.0447,151.1782,34060.0
2021-09-20 15:20:00,158.59,158.89,158.58,158.86,34596.0,151.1973,151.4833,151.1877,151.4547,34596.0
2021-09-20 15:25:00,158.88,159.16,158.82,159.16,35914.0,151.4737,151.7407,151.4165,151.7407,35914.0
2021-09-20 15:30:00,159.14,159.5,159.11,159.48,30181.0,151.7216,152.0648,151.693,152.0458,30181.0
2021-09-20 15:35:00,159.47,159.68,159.43,159.5,40338.0,152.0362,152.2365,151.9981,152.0648,40338.0
2021-09-20 15:40:00,159.48,159.78,159.48,159.65,53652.0,152.0458,152.3318,152.0458,152.2078,53652.0
2021-09-20 15:45:00,159.65,159.96,159.55,159.72,48842.0,152.2078,152.5034,152.1125,152.2746,48842.0
2021-09-20 15:50:00,159.69,160.0,159.54,159.94,85357.0,152.246,152.5415,152.103,152.4843,85357.0
2021-09-20 15:55:00,159.93,160.71,159.9,160.54,355490.0,152.4748,153.2184,152.4462,153.0564,355490.0
2021-09-21 09:30:00,161.91,162.44,161.69,162.33,56516.0,154.3625,154.8678,154.1528,154.7629,56516.0
2021-09-21 09:35:00,162.34,163.6,162.33,163.5,49439.0,154.7725,155.9737,154.7629,155.8784,49439.0
2021-09-21 09:40:00,163.44,163.5,161.97,162.35,26133.0,155.8212,155.8784,154.4197,154.782,26133.0
2021-09-21 09:45:00,162.29,163.27,162.28,163.27,24697.0,154.7248,155.6591,154.7153,155.6591,24697.0
2021-09-21 09:50:00,163.23,163.39,162.73,162.8,19717.0,155.621,155.7735,155.1443,155.211,19717.0
2021-09-21 09:55:00,162.88,163.08,162.37,162.91,17083.0,155.2873,155.478,154.8011,155.3159,17083.0
2021-09-21 10:00:00,162.91,163.19,162.7,163.12,54702.0,155.3159,155.5828,155.1157,155.5161,54702.0
2021-09-21 10:05:00,163.15,163.36,162.97,162.97,28065.0,155.5447,155.7449,155.3731,155.3731,28065.0
2021-09-21 10:10:00,162.97,163.55,162.97,163.46,16527.0,155.3731,155.926,155.3731,155.8402,16527.0
2021-09-21 10:15:00,163.45,163.68,163.31,163.68,19513.0,155.8307,156.05,155.6972,156.05,19513.0
2021-09-21 10:20:00,163.65,163.68,162.95,163.07,17117.0,156.0214,156.05,155.354,155.4684,17117.0
2021-09-21 10:25:00,163.14,163.41,162.88,163.37,17030.0,155.5352,155.7926,155.2873,155.7544,17030.0
2021-09-21 10:30:00,163.34,163.53,163.12,163.35,13167.0,155.7258,155.907,155.5161,155.7354,13167.0
2021-09-21 10:35:00,163.34,163.35,163.07,163.29,7342.0,155.7258,155.7354,155.4684,155.6782,7342.0
2021-09-21 10:40:00,163.36,163.4,163.03,163.05,9491.0,155.7449,155.783,155.4303,155.4494,9491.0
2021-09-21 10:45:00,163.0,163.04,162.42,162.42,13802.0,155.4017,155.4398,154.8487,154.8487,13802.0
2021-09-21 10:50:00,162.42,162.46,162.05,162.23,20001.0,154.8487,154.8869,154.496,154.6676,20001.0
2021-09-21 10:55:00,162.27,162.36,162.0,162.16,32712.0,154.7057,154.7915,154.4483,154.6008,32712.0
2021-09-21 11:00:00,162.08,162.54,161.98,162.51,16618.0,154.5246,154.9631,154.4292,154.9345,16618.0
2021-09-21 11:05:00,162.53,162.85,162.42,162.85,15303.0,154.9536,155.2587,154.8487,155.2587,15303.0
2021-09-21 11:10:00,162.85,162.85,162.48,162.69,17804.0,155.2587,155.2587,154.9059,155.1061,17804.0
2021-09-21 11:15:00,162.74,162.74,162.51,162.64,19487.0,155.1538,155.1538,154.9345,155.0585,19487.0
2021-09-21 11:20:00,162.64,162.73,162.46,162.6,11434.0,155.0585,155.1443,154.8869,155.0203,11434.0
2021-09-21 11:25:00,162.67,162.75,162.4,162.47,8429.0,155.0871,155.1633,154.8297,154.8964,8429.0
2021-09-21 11:30:00,162.56,163.39,162.56,163.35,7973.0,154.9822,155.7735,154.9822,155.7354,7973.0
2021-09-21 11:35:00,163.35,163.89,163.34,163.79,55922.0,155.7354,156.2502,155.7258,156.1549,55922.0
2021-09-21 11:40:00,163.81,164.06,163.78,164.02,43590.0,156.1739,156.4123,156.1453,156.3741,43590.0
2021-09-21 11:45:00,164.05,164.27,164.01,164.1,20411.0,156.4027,156.6125,156.3646,156.4504,20411.0
2021-09-21 11:50:00,164.09,164.43,164.07,164.38,43273.0,156.4409,156.765,156.4218,156.7174,43273.0
2021-09-21 11:55:00,164.36,164.55,164.36,164.4,16387.0,156.6983,156.8794,156.6983,156.7364,16387.0
2021-09-21 12:00:00,164.44,165.0,164.32,164.93,57327.0,156.7746,157.3085,156.6602,157.2417,57327.0
2021-09-21 12:05:00,164.93,164.98,164.8,164.87,23181.0,157.2417,157.2894,157.1178,157.1845,23181.0
2021-09-21 12:10:00,164.86,165.19,164.83,165.12,52371.0,157.175,157.4896,157.1464,157.4229,52371.0
2021-09-21 12:15:00,165.09,165.29,164.92,165.2,38557.0,157.3943,157.5849,157.2322,157.4991,38557.0
2021-09-21 12:20:00,165.21,165.35,164.73,165.14,25905.0,157.5087,157.6421,157.051,157.4419,25905.0
2021-09-21 12:25:00,165.12,165.27,165.03,165.19,38240.0,157.4229,157.5659,157.3371,157.4896,38240.0
2021-09-21 12:30:00,165.18,165.18,164.85,164.97,26888.0,157.4801,157.4801,157.1654,157.2799,26888.0
2021-09-21 12:35:00,164.97,165.02,164.83,164.91,14153.0,157.2799,157.3275,157.1464,157.2227,14153.0
2021-09-21 12:40:00,164.89,164.91,164.78,164.89,10161.0,157.2036,157.2227,157.0987,157.2036,10161.0
2021-09-21 12:45:00,164.88,164.99,164.79,164.88,24087.0,157.1941,157.2989,157.1082,157.1941,24087.0
2021-09-21 12:50:00,164.86,164.86,164.3,164.53,18114.0,157.175,157.175,156.6411,156.8604,18114.0
2021-09-21 12:55:00,164.53,164.76,164.43,164.64,22755.0,156.8604,157.0796,156.765,156.9652,22755.0
2021-09-21 13:00:00,164.61,164.75,164.29,164.44,14953.0,156.9366,157.0701,156.6316,156.7746,14953.0
2021-09-21 13:05:00,164.45,164.56,164.36,164.39,16277.0,156.7841,156.889,156.6983,156.7269,16277.0
2021-09-21 13:10:00,164.41,164.6,164.37,164.55,14831.0,156.746,156.9271,156.7078,156.8794,14831.0
2021-09-21 13:15:00,164.55,164.69,164.48,164.62,24531.0,156.8794,157.0129,156.8127,156.9462,24531.0
2021-09-21 13:20:00,164.63,164.77,164.16,164.2,25259.0,156.9557,157.0892,156.5076,156.5457,25259.0
2021-09-21 13:25:00,164.19,164.19,163.8,163.84,43825.0,156.5362,156.5362,156.1644,156.2025,43825.0
2021-09-21 13:30:00,163.83,163.89,163.71,163.88,18392.0,156.193,156.2502,156.0786,156.2407,18392.0
2021-09-21 13:35:00,163.89,164.01,163.82,164.01,9848.0,156.2502,156.3646,156.1835,156.3646,9848.0
2021-09-21 13:40:00,163.99,164.0,163.69,163.75,7791.0,156.3455,156.3551,156.0595,156.1167,7791.0
2021-09-21 13:45:00,163.71,163.87,163.6,163.84,11852.0,156.0786,156.2311,155.9737,156.2025,11852.0
2021-09-21 13:50:00,163.78,163.94,163.32,163.51,17895.0,156.1453,156.2979,155.7068,155.8879,17895.0
2021-09-21 13:55:00,163.53,163.62,163.29,163.35,15034.0,155.907,155.9928,155.6782,155.7354,15034.0
2021-09-21 14:00:00,163.41,163.65,163.38,163.63,9958.0,155.7926,156.0214,155.764,156.0023,9958.0
2021-09-21 14:05:00,163.63,163.68,163.47,163.59,14854.0,156.0023,156.05,155.8498,155.9642,14854.0
2021-09-21 14:10:00,163.57,163.67,163.53,163.63,11465.0,155.9451,156.0405,155.907,156.0023,11465.0
2021-09-21 14:15:00,163.59,163.63,163.44,163.62,13260.0,155.9642,156.0023,155.8212,155.9928,13260.0
2021-09-21 14:20:00,163.6,163.66,163.48,163.59,20427.0,155.9737,156.0309,155.8593,155.9642,20427.0
2021-09-21 14:25:00,163.59,163.61,163.42,163.57,22377.0,155.9642,155.9833,155.8021,155.9451,22377.0
2021-09-21 14:30:00,163.59,163.83,163.59,163.82,22025.0,155.9642,156.193,155.9642,156.1835,22025.0
2021-09-21 14:35:00,163.8,163.88,163.65,163.78,11444.0,156.1644,156.2407,156.0214,156.1453,11444.0
2021-09-21 14:40:00,163.8,163.89,163.74,163.82,13573.0,156.1644,156.2502,156.1072,156.1835,13573.0
2021-09-21 14:45:00,163.82,163.91,163.76,163.87,10989.0,156.1835,156.2693,156.1263,156.2311,10989.0
2021-09-21 14:50:00,163.93,164.51,163.93,164.4,19759.0,156.2883,156.8413,156.2883,156.7364,19759.0
2021-09-21 14:55:00,164.4,164.4,164.08,164.22,14428.0,156.7364,156.7364,156.4313,156.5648,14428.0
2021-09-21 15:00:00,164.25,164.57,164.23,164.28,33481.0,156.5934,156.8985,156.5744,156.622,33481.0
2021-09-21 15:05:00,164.33,164.47,164.26,164.28,19076.0,156.6697,156.8032,156.603,156.622,19076.0
2021-09-21 15:10:00,164.33,164.52,164.26,164.52,12370.0,156.6697,156.8508,156.603,156.8508,12370.0
2021-09-21 15:15:00,164.53,164.73,164.15,164.18,19930.0,156.8604,157.051,156.4981,156.5267,19930.0
2021-09-21 15:20:00,164.17,164.43,164.17,164.31,21896.0,156.5171,156.765,156.5171,156.6506,21896.0
2021-09-21 15:25:00,164.34,164.37,164.2,164.31,15537.0,156.6792,156.7078,156.5457,156.6506,15537.0
2021-09-21 15:30:00,164.27,164.38,164.08,164.28,28490.0,156.6125,156.7174,156.4313,156.622,28490.0
2021-09-21 15:35:00,164.26,164.26,164.03,164.1,28256.0,156.603,156.603,156.3837,156.4504,28256.0
2021-09-21 15:40:00,164.06,164.33,163.98,164.27,39706.0,156.4123,156.6697,156.336,156.6125,39706.0
2021-09-21 15:45:00,164.28,164.31,163.77,163.78,55071.0,156.622,156.6506,156.1358,156.1453,55071.0
2021-09-21 15:50:00,163.79,163.97,163.68,163.71,60587.0,156.1549,156.3265,156.05,156.0786,60587.0
2021-09-21 15:55:00,163.72,163.73,163.21,163.28,151662.0,156.0881,156.0977,155.6019,155.6686,151662.0
2021-09-22 09:30:00,165.62,166.68,165.26,165.84,103901.0,157.8996,158.9101,157.5563,158.1093,103901.0
2021-09-22 09:35:00,165.99,166.15,165.69,165.79,21073.0,158.2523,158.4048,157.9663,158.0616,21073.0
2021-09-22 09:40:00,165.74,165.81,164.9,165.52,15717.0,158.014,158.0807,157.2131,157.8042,15717.0
2021-09-22 09:45:00,165.59,166.19,165.53,166.18,21864.0,157.871,158.443,157.8138,158.4335,21864.0
2021-09-22 09:50:00,166.22,166.44,165.8,166.11,34467.0,158.4716,158.6813,158.0712,158.3667,34467.0
2021-09-22 09:55:00,166.2,166.5,166.2,166.39,23454.0,158.4525,158.7385,158.4525,158.6337,23454.0
2021-09-22 10:00:00,166.45,166.46,166.03,166.39,20994.0,158.6909,158.7004,158.2904,158.6337,20994.0
2021-09-22 10:05:00,166.37,166.41,166.12,166.2,30695.0,158.6146,158.6527,158.3762,158.4525,30695.0
2021-09-22 10:10:00,166.22,166.31,165.71,166.17,35405.0,158.4716,158.5574,157.9854,158.4239,35405.0
2021-09-22 10:15:00,166.21,166.44,166.12,166.25,21031.0,158.4621,158.6813,158.3762,158.5002,21031.0
2021-09-22 10:20:00,166.25,166.25,165.96,166.11,7871.0,158.5002,158.5002,158.2237,158.3667,7871.0
2021-09-22 10:25:00,166.15,166.16,165.88,165.91,17696.0,158.4048,158.4144,158.1474,158.176,17696.0
2021-09-22 10:30:00,165.95,166.45,165.94,166.45,27463.0,158.2142,158.6909,158.2046,158.6909,27463.0
2021-09-22 10:35:00,166.42,166.6,166.34,166.6,36153.0,158.6623,158.8339,158.586,158.8339,36153.0
2021-09-22 10:40:00,166.55,166.73,166.49,166.64,18585.0,158.7862,158.9578,158.729,158.872,18585.0
2021-09-22 10:45:00,166.62,166.71,166.39,166.67,22153.0,158.8529,158.9387,158.6337,158.9006,22153.0
2021-09-22 10:50:00,166.66,166.72,166.2,166.42,37241.0,158.8911,158.9483,158.4525,158.6623,37241.0
2021-09-22 10:55:00,166.41,166.93,166.29,166.88,14789.0,158.6527,159.1485,158.5383,159.1008,14789.0
2021-09-22 11:00:00,166.87,166.87,166.58,166.59,17597.0,159.0913,159.0913,158.8148,158.8243,17597.0
2021-09-22 11:05:00,166.59,166.62,166.38,166.42,13348.0,158.8243,158.8529,158.6241,158.6623,13348.0
2021-09-22 11:10:00,166.4,166.97,166.38,166.84,33058.0,158.6432,159.1866,158.6241,159.0627,33058.0
2021-09-22 11:15:00,166.83,166.95,166.75,166.88,12497.0,159.0532,159.1676,158.9769,159.1008,12497.0
2021-09-22 11:20:00,166.86,166.93,166.74,166.74,25358.0,159.0818,159.1485,158.9673,158.9673,25358.0
2021-09-22 11:25:00,166.71,166.8,166.69,166.74,7735.0,158.9387,159.0245,158.9197,158.9673,7735.0
2021-09-22 11:30:00,166.77,167.03,166.7,166.86,20548.0,158.9959,159.2438,158.9292,159.0818,20548.0
2021-09-22 11:35:00,166.84,167.12,166.8,166.89,63506.0,159.0627,159.3296,159.0245,159.1104,63506.0
2021-09-22 11:40:00,166.89,167.11,166.83,167.1,5883.0,159.1104,159.3201,159.0532,159.3106,5883.0
2021-09-22 11:45:00,167.17,167.25,166.96,166.99,9976.0,159.3773,159.4536,159.1771,159.2057,9976.0
2021-09-22 11:50:00,167.03,167.42,166.8,166.92,29044.0,159.2438,159.6156,159.0245,159.139,29044.0
2021-09-22 11:55:00,166.93,167.32,166.93,167.32,9924.0,159.1485,159.5203,159.1485,159.5203,9924.0
2021-09-22 12:00:00,167.32,167.53,167.25,167.49,32160.0,159.5203,159.7205,159.4536,159.6824,32160.0
2021-09-22 12:05:00,167.46,167.5,167.06,167.06,15415.0,159.6538,159.6919,159.2724,159.2724,15415.0
2021-09-22 12:10:00,167.06,167.22,166.98,167.15,22805.0,159.2724,159.425,159.1962,159.3582,22805.0
2021-09-22 12:15:00,167.15,167.21,166.93,166.95,29363.0,159.3582,159.4154,159.1485,159.1676,29363.0
2021-09-22 12:20:00,166.96,167.04,166.81,166.93,17919.0,159.1771,159.2534,159.0341,159.1485,17919.0
2021-09-22 12:25:00,166.97,167.01,166.87,166.97,11308.0,159.1866,159.2248,159.0913,159.1866,11308.0
2021-09-22 12:30:00,166.95,167.4,166.93,167.4,18846.0,159.1676,159.5966,159.1485,159.5966,18846.0
2021-09-22 12:35:00,167.35,167.36,167.12,167.15,8769.0,159.5489,159.5584,159.3296,159.3582,8769.0
2021-09-22 12:40:00,167.14,167.23,167.07,167.07,5747.0,159.3487,159.4345,159.282,159.282,5747.0
2021-09-22 12:45:00,167.06,167.14,167.04,167.08,7705.0,159.2724,159.3487,159.2534,159.2915,7705.0
2021-09-22 12:50:00,167.06,167.16,166.97,166.98,11049.0,159.2724,159.3678,159.1866,159.1962,11049.0
2021-09-22 12:55:00,166.92,167.07,166.87,167.04,14086.0,159.139,159.282,159.0913,159.2534,14086.0
2021-09-22 13:00:00,167.05,167.09,166.96,166.99,20124.0,159.2629,159.301,159.1771,159.2057,20124.0
2021-09-22 13:05:00,166.98,167.18,166.97,167.02,14821.0,159.1962,159.3868,159.1866,159.2343,14821.0
2021-09-22 13:10:00,167.03,167.05,166.89,166.94,12682.0,159.2438,159.2629,159.1104,159.158,12682.0
2021-09-22 13:15:00,166.96,167.1,166.86,166.93,13901.0,159.1771,159.3106,159.0818,159.1485,13901.0
2021-09-22 13:20:00,166.98,167.02,166.87,166.92,14652.0,159.1962,159.2343,159.0913,159.139,14652.0
2021-09-22 13:25:00,166.93,167.04,166.92,166.96,13467.0,159.1485,159.2534,159.139,159.1771,13467.0
2021-09-22 13:30:00,166.97,167.35,166.89,167.35,23590.0,159.1866,159.5489,159.1104,159.5489,23590.0
2021-09-22 13:35:00,167.37,167.39,167.14,167.24,30678.0,159.568,159.587,159.3487,159.444,30678.0
2021-09-22 13:40:00,167.24,167.35,167.2,167.35,12046.0,159.444,159.5489,159.4059,159.5489,12046.0
2021-09-22 13:45:00,167.33,167.37,167.23,167.28,10894.0,159.5298,159.568,159.4345,159.4822,10894.0
2021-09-22 13:50:00,167.28,167.32,167.17,167.26,26121.0,159.4822,159.5203,159.3773,159.4631,26121.0
2021-09-22 13:55:00,167.27,167.76,167.23,167.64,49776.0,159.4726,159.9398,159.4345,159.8254,49776.0
2021-09-22 14:00:00,167.57,168.35,167.24,168.28,53485.0,159.7587,160.5023,159.444,160.4356,53485.0
2021-09-22 14:05:00,168.32,168.46,167.9,167.98,40517.0,160.4737,160.6072,160.0733,160.1495,40517.0
2021-09-22 14:10:00,168.0,168.09,167.86,167.99,15915.0,160.1686,160.2544,160.0351,160.1591,15915.0
2021-09-22 14:15:00,168.01,168.41,168.01,168.24,38574.0,160.1781,160.5595,160.1781,160.3974,38574.0
2021-09-22 14:20:00,168.25,168.34,167.98,168.28,36336.0,160.407,160.4928,160.1495,160.4356,36336.0
2021-09-22 14:25:00,168.27,168.62,168.23,168.49,37513.0,160.426,160.7597,160.3879,160.6358,37513.0
2021-09-22 14:30:00,168.43,168.54,168.06,168.08,24150.0,160.5786,160.6834,160.2258,160.2449,24150.0
2021-09-22 14:35:00,168.05,168.37,168.0,168.13,23947.0,160.2163,160.5214,160.1686,160.2926,23947.0
2021-09-22 14:40:00,168.06,168.2,167.81,168.07,47451.0,160.2258,160.3593,159.9875,160.2353,47451.0
2021-09-22 14:45:00,167.99,167.99,167.44,167.45,17941.0,160.1591,160.1591,159.6347,159.6442,17941.0
2021-09-22 14:50:00,167.46,167.88,167.04,167.71,40375.0,159.6538,160.0542,159.2534,159.8921,40375.0
2021-09-22 14:55:00,167.71,167.73,167.42,167.7,24391.0,159.8921,159.9112,159.6156,159.8826,24391.0
2021-09-22 15:00:00,167.6,167.7,167.48,167.58,22320.0,159.7873,159.8826,159.6729,159.7682,22320.0
2021-09-22 15:05:00,167.6,167.73,167.37,167.6,25876.0,159.7873,159.9112,159.568,159.7873,25876.0
2021-09-22 15:10:00,167.57,168.13,167.51,167.99,35792.0,159.7587,160.2926,159.7015,160.1591,35792.0
2021-09-22 15:15:00,168.0,168.22,167.94,168.22,33838.0,160.1686,160.3784,160.1114,160.3784,33838.0
2021-09-22 15:20:00,168.2,168.37,168.04,168.09,23871.0,160.3593,160.5214,160.2067,160.2544,23871.0
2021-09-22 15:25:00,168.13,168.14,167.9,167.98,26385.0,160.2926,160.3021,160.0733,160.1495,26385.0
2021-09-22 15:30:00,167.98,168.01,167.71,167.87,35907.0,160.1495,160.1781,159.8921,160.0447,35907.0
2021-09-22 15:35:00,167.85,168.3,167.85,168.25,31392.0,160.0256,160.4546,160.0256,160.407,31392.0
2021-09-22 15:40:00,168.23,168.24,167.84,167.95,37086.0,160.3879,160.3974,160.0161,160.1209,37086.0
2021-09-22 15:45:00,167.89,168.06,167.67,167.71,39721.0,160.0637,160.2258,159.854,159.8921,39721.0
2021-09-22 15:50:00,167.68,167.75,167.53,167.64,55233.0,159.8635,159.9303,159.7205,159.8254,55233.0
2021-09-22 15:55:00,167.65,167.67,167.36,167.49,160881.0,159.8349,159.854,159.5584,159.6824,160881.0
2021-09-23 09:30:00,169.49,170.2,169.31,169.97,94128.0,161.5892,162.2661,161.4175,162.0468,94128.0
2021-09-23 09:35:00,169.97,170.69,169.77,170.55,52859.0,162.0468,162.7332,161.8561,162.5997,52859.0
2021-09-23 09:40:00,170.53,171.07,169.96,170.95,49406.0,162.5807,163.0955,162.0372,162.9811,49406.0
2021-09-23 09:45:00,170.97,171.35,170.96,171.26,87165.0,163.0002,163.3624,162.9906,163.2766,87165.0
2021-09-23 09:50:00,171.23,171.43,170.87,171.22,68710.0,163.248,163.4387,162.9048,163.2385,68710.0
2021-09-23 09:55:00,171.23,171.65,171.22,171.27,69088.0,163.248,163.6485,163.2385,163.2862,69088.0
2021-09-23 10:00:00,171.33,171.54,171.2,171.27,41698.0,163.3434,163.5436,163.2194,163.2862,41698.0
2021-09-23 10:05:00,171.3,171.35,170.48,170.53,26345.0,163.3148,163.3624,162.533,162.5807,26345.0
2021-09-23 10:10:00,170.56,170.96,170.52,170.83,17193.0,162.6093,162.9906,162.5711,162.8667,17193.0
2021-09-23 10:15:00,170.89,171.3,170.84,171.19,22184.0,162.9239,163.3148,162.8762,163.2099,22184.0
2021-09-23 10:20:00,171.23,171.4,171.11,171.4,21258.0,163.248,163.4101,163.1336,163.4101,21258.0
2021-09-23 10:25:00,171.37,171.5,171.21,171.28,31565.0,163.3815,163.5055,163.229,163.2957,31565.0
2021-09-23 10:30:00,171.31,171.66,171.1,171.66,32697.0,163.3243,163.658,163.1241,163.658,32697.0
2021-09-23 10:35:00,171.68,171.75,171.56,171.71,25150.0,163.6771,163.7438,163.5627,163.7057,25150.0
2021-09-23 10:40:00,171.75,171.81,171.44,171.65,16804.0,163.7438,163.801,163.4483,163.6485,16804.0
2021-09-23 10:45:00,171.65,172.04,171.65,171.89,30816.0,163.6485,164.0203,163.6485,163.8773,30816.0
2021-09-23 10:50:00,171.85,172.25,171.83,172.23,24230.0,163.8391,164.2205,163.8201,164.2014,24230.0
2021-09-23 10:55:00,172.27,172.27,172.03,172.22,23783.0,164.2396,164.2396,164.0108,164.1919,23783.0
2021-09-23 11:00:00,172.2,172.2,171.76,171.81,21225.0,164.1728,164.1728,163.7533,163.801,21225.0
2021-09-23 11:05:00,171.74,172.1,171.69,171.98,22494.0,163.7343,164.0775,163.6866,163.9631,22494.0
2021-09-23 11:10:00,172.02,172.07,171.89,172.0,15711.0,164.0012,164.0489,163.8773,163.9821,15711.0
2021-09-23 11:15:00,172.03,172.13,171.95,172.12,14170.0,164.0108,164.1061,163.9345,164.0966,14170.0
2021-09-23 11:20:00,172.12,172.25,172.07,172.18,10059.0,164.0966,164.2205,164.0489,164.1538,10059.0
2021-09-23 11:25:00,172.18,172.4,172.11,172.3,15508.0,164.1538,164.3635,164.087,164.2682,15508.0
2021-09-23 11:30:00,172.28,172.43,172.16,172.26,18711.0,164.2491,164.3921,164.1347,164.23,18711.0
2021-09-23 11:35:00,172.28,172.56,172.24,172.53,14136.0,164.2491,164.516,164.211,164.4874,14136.0
2021-09-23 11:40:00,172.5,172.53,172.26,172.51,32238.0,164.4588,164.4874,164.23,164.4684,32238.0
2021-09-23 11:45:00,172.54,172.63,172.46,172.63,18838.0,164.497,164.5828,164.4207,164.5828,18838.0
2021-09-23 11:50:00,172.67,172.7,172.55,172.61,15309.0,164.6209,164.6495,164.5065,164.5637,15309.0
2021-09-23 11:55:00,172.6,172.63,172.51,172.57,16010.0,164.5542,164.5828,164.4684,164.5256,16010.0
2021-09-23 12:00:00,172.57,172.61,172.41,172.51,47439.0,164.5256,164.5637,164.373,164.4684,47439.0
2021-09-23 12:05:00,172.53,172.68,172.41,172.55,72503.0,164.4874,164.6305,164.373,164.5065,72503.0
2021-09-23 12:10:00,172.55,172.65,172.5,172.53,23744.0,164.5065,164.6018,164.4588,164.4874,23744.0
2021-09-23 12:15:00,172.54,172.62,172.33,172.43,38466.0,164.497,164.5732,164.2968,164.3921,38466.0
2021-09-23 12:20:00,172.43,172.52,172.39,172.44,33800.0,164.3921,164.4779,164.354,164.4016,33800.0
2021-09-23 12:25:00,172.41,172.6,172.26,172.53,35584.0,164.373,164.5542,164.23,164.4874,35584.0
2021-09-23 12:30:00,172.54,172.6,172.51,172.6,16731.0,164.497,164.5542,164.4684,164.5542,16731.0
2021-09-23 12:35:00,172.6,172.93,172.54,172.81,39423.0,164.5542,164.8688,164.497,164.7544,39423.0
2021-09-23 12:40:00,172.79,172.94,172.72,172.75,16999.0,164.7353,164.8783,164.6686,164.6972,16999.0
2021-09-23 12:45:00,172.74,172.9,172.73,172.89,12122.0,164.6877,164.8402,164.6781,164.8307,12122.0
2021-09-23 12:50:00,172.9,172.92,172.78,172.78,8192.0,164.8402,164.8593,164.7258,164.7258,8192.0
2021-09-23 12:55:00,172.78,172.8,172.43,172.49,12128.0,164.7258,164.7449,164.3921,164.4493,12128.0
2021-09-23 13:00:00,172.51,172.8,172.48,172.79,12543.0,164.4684,164.7449,164.4398,164.7353,12543.0
2021-09-23 13:05:00,172.82,172.94,172.79,172.93,10286.0,164.7639,164.8783,164.7353,164.8688,10286.0
2021-09-23 13:10:00,172.92,173.01,172.87,172.98,13112.0,164.8593,164.9451,164.8116,164.9165,13112.0
2021-09-23 13:15:00,172.97,173.08,172.97,173.03,14475.0,164.9069,165.0118,164.9069,164.9641,14475.0
2021-09-23 13:20:00,173.01,173.01,172.84,172.93,11683.0,164.9451,164.9451,164.783,164.8688,11683.0
2021-09-23 13:25:00,172.94,173.02,172.89,172.92,11061.0,164.8783,164.9546,164.8307,164.8593,11061.0
2021-09-23 13:30:00,172.94,173.05,172.93,173.03,12225.0,164.8783,164.9832,164.8688,164.9641,12225.0
2021-09-23 13:35:00,173.04,173.15,173.0,173.1,10207.0,164.9737,165.0785,164.9355,165.0309,10207.0
2021-09-23 13:40:00,173.11,173.17,173.06,173.14,8573.0,165.0404,165.0976,164.9927,165.069,8573.0
2021-09-23 13:45:00,173.15,173.16,173.08,173.14,10390.0,165.0785,165.0881,165.0118,165.069,10390.0
2021-09-23 13:50:00,173.14,173.26,173.14,173.23,11184.0,165.069,165.1834,165.069,165.1548,11184.0
2021-09-23 13:55:00,173.19,173.22,173.12,173.12,13206.0,165.1167,165.1453,165.0499,165.0499,13206.0
2021-09-23 14:00:00,173.11,173.11,172.92,173.07,12207.0,165.0404,165.0404,164.8593,165.0023,12207.0
2021-09-23 14:05:00,173.09,173.27,173.08,173.22,19189.0,165.0213,165.1929,165.0118,165.1453,19189.0
2021-09-23 14:10:00,173.2,173.4,173.18,173.4,18633.0,165.1262,165.3169,165.1071,165.3169,18633.0
2021-09-23 14:15:00,173.39,173.64,173.39,173.64,31225.0,165.3074,165.5457,165.3074,165.5457,31225.0
2021-09-23 14:20:00,173.63,173.7,173.51,173.7,22481.0,165.5362,165.6029,165.4218,165.6029,22481.0
2021-09-23 14:25:00,173.71,173.74,173.55,173.62,28267.0,165.6124,165.641,165.4599,165.5266,28267.0
2021-09-23 14:30:00,173.62,173.73,173.46,173.49,35791.0,165.5266,165.6315,165.3741,165.4027,35791.0
2021-09-23 14:35:00,173.47,173.56,173.35,173.54,21997.0,165.3836,165.4694,165.2692,165.4504,21997.0
2021-09-23 14:40:00,173.54,173.54,173.25,173.39,31943.0,165.4504,165.4504,165.1739,165.3074,31943.0
2021-09-23 14:45:00,173.39,173.56,173.35,173.48,27192.0,165.3074,165.4694,165.2692,165.3932,27192.0
2021-09-23 14:50:00,173.47,173.61,173.46,173.6,26467.0,165.3836,165.5171,165.3741,165.5076,26467.0
2021-09-23 14:55:00,173.61,173.66,173.51,173.61,22624.0,165.5171,165.5648,165.4218,165.5171,22624.0
2021-09-23 15:00:00,173.61,173.63,173.38,173.57,20143.0,165.5171,165.5362,165.2978,165.479,20143.0
2021-09-23 15:05:00,173.59,173.66,173.53,173.54,29197.0,165.498,165.5648,165.4408,165.4504,29197.0
2021-09-23 15:10:00,173.54,173.54,173.4,173.52,19843.0,165.4504,165.4504,165.3169,165.4313,19843.0
2021-09-23 15:15:00,173.52,173.83,173.52,173.79,33657.0,165.4313,165.7268,165.4313,165.6887,33657.0
2021-09-23 15:20:00,173.81,173.89,173.72,173.84,35290.0,165.7078,165.784,165.622,165.7364,35290.0
2021-09-23 15:25:00,173.85,173.86,173.75,173.81,33251.0,165.7459,165.7554,165.6506,165.7078,33251.0
2021-09-23 15:30:00,173.83,174.03,173.73,174.03,55602.0,165.7268,165.9175,165.6315,165.9175,55602.0
2021-09-23 15:35:00,174.03,174.1,173.83,173.9,45305.0,165.9175,165.9843,165.7268,165.7936,45305.0
2021-09-23 15:40:00,173.89,174.06,173.74,173.96,61353.0,165.784,165.9461,165.641,165.8508,61353.0
2021-09-23 15:45:00,173.98,173.99,173.65,173.69,47514.0,165.8699,165.8794,165.5552,165.5934,47514.0
2021-09-23 15:50:00,173.64,173.69,173.4,173.62,86813.0,165.5457,165.5934,165.3169,165.5266,86813.0
2021-09-23 15:55:00,173.61,173.68,173.35,173.4,184740.0,165.5171,165.5838,165.2692,165.3169,184740.0
2021-09-24 09:30:00,173.37,174.0,173.3,173.76,85044.0,165.2883,165.8889,165.2215,165.6601,85044.0
2021-09-24 09:35:00,173.82,174.09,173.5,173.84,23876.0,165.7173,165.9747,165.4122,165.7364,23876.0
2021-09-24 09:40:00,173.84,174.83,173.84,174.79,26848.0,165.7364,166.6802,165.7364,166.6421,26848.0
2021-09-24 09:45:00,174.79,174.87,173.95,174.19,37694.0,166.6421,166.7184,165.8412,166.0701,37694.0
2021-09-24 09:50:00,174.26,175.27,174.24,174.99,59427.0,166.1368,167.0997,166.1177,166.8328,59427.0
2021-09-24 09:55:00,175.0,175.26,174.92,175.24,38819.0,166.8423,167.0902,166.766,167.0711,38819.0
2021-09-24 10:00:00,175.25,175.42,174.72,174.87,37180.0,167.0806,167.2427,166.5754,166.7184,37180.0
2021-09-24 10:05:00,174.87,174.95,174.56,174.64,31335.0,166.7184,166.7946,166.4228,166.4991,31335.0
2021-09-24 10:10:00,174.67,174.93,174.64,174.64,21016.0,166.5277,166.7756,166.4991,166.4991,21016.0
2021-09-24 10:15:00,174.63,174.97,174.58,174.96,20646.0,166.4896,166.8137,166.4419,166.8042,20646.0
2021-09-24 10:20:00,174.97,175.25,174.91,175.1,24082.0,166.8137,167.0806,166.7565,166.9376,24082.0
2021-09-24 10:25:00,175.09,175.48,175.05,175.4,81508.0,166.9281,167.2999,166.89,167.2237,81508.0
2021-09-24 10:30:00,175.44,175.5,174.65,174.69,40099.0,167.2618,167.319,166.5086,166.5468,40099.0
2021-09-24 10:35:00,174.73,175.03,174.67,174.89,20292.0,166.5849,166.8709,166.5277,166.7374,20292.0
2021-09-24 10:40:00,174.92,175.04,174.9,174.99,13777.0,166.766,166.8804,166.747,166.8328,13777.0
2021-09-24 10:45:00,174.99,175.29,174.88,175.21,14898.0,166.8328,167.1188,166.7279,167.0425,14898.0
2021-09-24 10:50:00,175.16,175.21,174.74,174.81,19565.0,166.9948,167.0425,166.5944,166.6612,19565.0
2021-09-24 10:55:00,174.81,174.99,174.74,174.96,22051.0,166.6612,166.8328,166.5944,166.8042,22051.0
2021-09-24 11:00:00,174.99,175.1,174.84,174.87,28137.0,166.8328,166.9376,166.6898,166.7184,28137.0
2021-09-24 11:05:00,174.82,174.84,174.54,174.74,15543.0,166.6707,166.6898,166.4037,166.5944,15543.0
2021-09-24 11:10:00,174.77,174.79,174.6,174.74,16088.0,166.623,166.6421,166.4609,166.5944,16088.0
2021-09-24 11:15:00,174.71,174.95,174.66,174.86,6326.0,166.5658,166.7946,166.5182,166.7088,6326.0
2021-09-24 11:20:00,174.87,174.91,174.66,174.69,17502.0,166.7184,166.7565,166.5182,166.5468,17502.0
2021-09-24 11:25:00,174.64,174.71,174.45,174.52,13246.0,166.4991,166.5658,166.3179,166.3847,13246.0
2021-09-24 11:30:00,174.51,174.79,174.48,174.79,8151.0,166.3751,166.6421,166.3465,166.6421,8151.0
2021-09-24 11:35:00,174.76,174.9,174.62,174.89,10224.0,166.6135,166.747,166.48,166.7374,10224.0
2021-09-24 11:40:00,174.9,175.16,174.89,175.11,11974.0,166.747,166.9948,166.7374,166.9472,11974.0
2021-09-24 11:45:00,175.12,175.26,175.07,175.23,6289.0,166.9567,167.0902,166.909,167.0616,6289.0
2021-09-24 11:50:00,175.25,175.25,175.03,175.06,34224.0,167.0806,167.0806,166.8709,166.8995,34224.0
2021-09-24 11:55:00,175.04,175.19,174.96,175.0,20722.0,166.8804,167.0234,166.8042,166.8423,20722.0
2021-09-24 12:00:00,175.08,175.17,175.03,175.16,8389.0,166.9186,167.0044,166.8709,166.9948,8389.0
2021-09-24 12:05:00,175.16,175.19,175.04,175.08,19657.0,166.9948,167.0234,166.8804,166.9186,19657.0
2021-09-24 12:10:00,175.06,175.15,174.93,175.14,27616.0,166.8995,166.9853,166.7756,166.9758,27616.0
2021-09-24 12:15:00,175.11,175.26,175.04,175.19,19478.0,166.9472,167.0902,166.8804,167.0234,19478.0
2021-09-24 12:20:00,175.21,175.25,175.1,175.2,16710.0,167.0425,167.0806,166.9376,167.033,16710.0
2021-09-24 12:25:00,175.19,175.2,175.02,175.02,11902.0,167.0234,167.033,166.8614,166.8614,11902.0
2021-09-24 12:30:00,175.02,175.07,174.82,174.86,15393.0,166.8614,166.909,166.6707,166.7088,15393.0
2021-09-24 12:35:00,174.86,175.04,174.85,174.96,20019.0,166.7088,166.8804,166.6993,166.8042,20019.0
2021-09-24 12:40:00,174.98,175.07,174.93,174.94,13763.0,166.8232,166.909,166.7756,166.7851,13763.0
2021-09-24 12:45:00,174.89,174.95,174.84,174.93,17814.0,166.7374,166.7946,166.6898,166.7756,17814.0
2021-09-24 12:50:00,174.98,175.13,174.93,175.06,20378.0,166.8232,166.9662,166.7756,166.8995,20378.0
2021-09-24 12:55:00,175.07,175.23,174.99,175.22,16552.0,166.909,167.0616,166.8328,167.052,16552.0
2021-09-24 13:00:00,175.19,175.4,175.12,175.29,22110.0,167.0234,167.2237,166.9567,167.1188,22110.0
2021-09-24 13:05:00,175.32,175.47,175.32,175.37,9016.0,167.1474,167.2904,167.1474,167.1951,9016.0
2021-09-24 13:10:00,175.34,175.45,175.29,175.35,12263.0,167.1665,167.2713,167.1188,167.176,12263.0
2021-09-24 13:15:00,175.38,175.46,175.33,175.4,24040.0,167.2046,167.2809,167.1569,167.2237,24040.0
2021-09-24 13:20:00,175.42,175.7,175.41,175.49,24868.0,167.2427,167.5097,167.2332,167.3095,24868.0
2021-09-24 13:25:00,175.48,175.54,175.47,175.53,4961.0,167.2999,167.3571,167.2904,167.3476,4961.0
2021-09-24 13:30:00,175.5,175.53,175.31,175.33,7549.0,167.319,167.3476,167.1379,167.1569,7549.0
2021-09-24 13:35:00,175.39,175.49,175.35,175.47,10770.0,167.2141,167.3095,167.176,167.2904,10770.0
2021-09-24 13:40:00,175.46,175.5,175.36,175.44,7938.0,167.2809,167.319,167.1855,167.2618,7938.0
2021-09-24 13:45:00,175.43,175.56,175.42,175.44,6750.0,167.2523,167.3762,167.2427,167.2618,6750.0
2021-09-24 13:50:00,175.42,175.5,175.29,175.32,13107.0,167.2427,167.319,167.1188,167.1474,13107.0
2021-09-24 13:55:00,175.33,175.34,175.23,175.23,9570.0,167.1569,167.1665,167.0616,167.0616,9570.0
2021-09-24 14:00:00,175.25,175.34,175.21,175.28,42436.0,167.0806,167.1665,167.0425,167.1093,42436.0
2021-09-24 14:05:00,175.28,175.28,174.97,175.03,18819.0,167.1093,167.1093,166.8137,166.8709,18819.0
2021-09-24 14:10:00,175.03,175.05,174.8,174.83,12952.0,166.8709,166.89,166.6516,166.6802,12952.0
2021-09-24 14:15:00,174.81,174.97,174.77,174.91,13441.0,166.6612,166.8137,166.623,166.7565,13441.0
2021-09-24 14:20:00,174.99,174.99,174.8,174.84,7425.0,166.8328,166.8328,166.6516,166.6898,7425.0
2021-09-24 14:25:00,174.89,174.94,174.82,174.84,6311.0,166.7374,166.7851,166.6707,166.6898,6311.0
2021-09-24 14:30:00,174.86,174.93,174.83,174.86,5144.0,166.7088,166.7756,166.6802,166.7088,5144.0
2021-09-24 14:35:00,174.84,174.91,174.72,174.87,6515.0,166.6898,166.7565,166.5754,166.7184,6515.0
2021-09-24 14:40:00,174.87,174.96,174.84,174.94,7896.0,166.7184,166.8042,166.6898,166.7851,7896.0
2021-09-24 14:45:00,174.97,175.06,174.95,175.01,7311.0,166.8137,166.8995,166.7946,166.8518,7311.0
2021-09-24 14:50:00,175.02,175.19,175.02,175.16,8353.0,166.8614,167.0234,166.8614,166.9948,8353.0
2021-09-24 14:55:00,175.17,175.29,175.13,175.29,9624.0,167.0044,167.1188,166.9662,167.1188,9624.0
2021-09-24 15:00:00,175.31,175.4,175.14,175.14,12358.0,167.1379,167.2237,166.9758,166.9758,12358.0
2021-09-24 15:05:00,175.15,175.15,174.99,175.03,8900.0,166.9853,166.9853,166.8328,166.8709,8900.0
2021-09-24 15:10:00,175.01,175.2,175.0,175.2,9237.0,166.8518,167.033,166.8423,167.033,9237.0
2021-09-24 15:15:00,175.18,175.3,175.14,175.16,12692.0,167.0139,167.1283,166.9758,166.9948,12692.0
2021-09-24 15:20:00,175.14,175.47,175.14,175.44,13375.0,166.9758,167.2904,166.9758,167.2618,13375.0
2021-09-24 15:25:00,175.42,175.6,175.42,175.54,9599.0,167.2427,167.4143,167.2427,167.3571,9599.0
2021-09-24 15:30:00,175.56,175.77,175.56,175.73,24602.0,167.3762,167.5764,167.3762,167.5383,24602.0
2021-09-24 15:35:00,175.74,175.88,175.67,175.85,26889.0,167.5478,167.6813,167.4811,167.6527,26889.0
2021-09-24 15:40:00,175.86,175.96,175.73,175.94,25506.0,167.6622,167.7576,167.5383,167.7385,25506.0
2021-09-24 15:45:00,175.93,176.0,175.74,175.74,41548.0,167.729,167.7957,167.5478,167.5478,41548.0
2021-09-24 15:50:00,175.72,175.84,175.62,175.67,46622.0,167.5287,167.6431,167.4334,167.4811,46622.0
2021-09-24 15:55:00,175.68,175.8,175.53,175.71,126689.0,167.4906,167.605,167.3476,167.5192,126689.0
2021-09-27 09:30:00,177.67,177.87,176.76,177.48,113863.0,169.3878,169.5785,168.5203,169.2067,113863.0
2021-09-27 09:35:00,177.46,178.27,177.04,178.26,134007.0,169.1876,169.9599,168.7872,169.9503,134007.0
2021-09-27 09:40:00,178.24,178.69,177.82,177.92,88224.0,169.9313,170.3603,169.5308,169.6262,88224.0
2021-09-27 09:45:00,177.99,178.43,177.87,178.29,33671.0,169.6929,170.1124,169.5785,169.9789,33671.0
2021-09-27 09:50:00,178.3,178.8,177.98,178.39,52297.0,169.9885,170.4652,169.6834,170.0743,52297.0
2021-09-27 09:55:00,178.4,178.65,178.1,178.31,57306.0,170.0838,170.3222,169.7978,169.998,57306.0
2021-09-27 10:00:00,178.34,178.34,177.97,178.12,67474.0,170.0266,170.0266,169.6739,169.8169,67474.0
2021-09-27 10:05:00,178.12,178.18,177.5,177.58,49402.0,169.8169,169.8741,169.2258,169.302,49402.0
2021-09-27 10:10:00,177.55,177.81,177.38,177.76,33906.0,169.2734,169.5213,169.1114,169.4736,33906.0
2021-09-27 10:15:00,177.72,177.81,177.26,177.31,26055.0,169.4355,169.5213,168.997,169.0446,26055.0
2021-09-27 10:20:00,177.25,177.35,176.92,177.34,38157.0,168.9874,169.0828,168.6728,169.0732,38157.0
2021-09-27 10:25:00,177.34,177.34,176.88,176.99,28976.0,169.0732,169.0732,168.6347,168.7395,28976.0
2021-09-27 10:30:00,176.93,177.42,176.87,177.33,31190.0,168.6823,169.1495,168.6251,169.0637,31190.0
2021-09-27 10:35:00,177.43,177.6,176.94,177.03,29883.0,169.159,169.3211,168.6919,168.7777,29883.0
2021-09-27 10:40:00,177.03,177.2,176.94,177.12,13097.0,168.7777,168.9397,168.6919,168.8635,13097.0
2021-09-27 10:45:00,177.14,177.25,176.99,177.08,21836.0,168.8825,168.9874,168.7395,168.8253,21836.0
2021-09-27 10:50:00,177.07,177.14,176.87,176.91,14370.0,168.8158,168.8825,168.6251,168.6633,14370.0
2021-09-27 10:55:00,176.85,176.97,176.75,176.92,32307.0,168.6061,168.7205,168.5107,168.6728,32307.0
2021-09-27 11:00:00,176.86,176.95,176.41,176.45,23790.0,168.6156,168.7014,168.1866,168.2247,23790.0
2021-09-27 11:05:00,176.4,176.93,176.33,176.93,22389.0,168.177,168.6823,168.1103,168.6823,22389.0
2021-09-27 11:10:00,176.93,176.98,176.72,176.87,18232.0,168.6823,168.73,168.4821,168.6251,18232.0
2021-09-27 11:15:00,176.83,176.85,176.56,176.64,12959.0,168.587,168.6061,168.3296,168.4059,12959.0
2021-09-27 11:20:00,176.61,176.86,176.55,176.86,8375.0,168.3773,168.6156,168.32,168.6156,8375.0
2021-09-27 11:25:00,176.86,176.91,176.66,176.69,14365.0,168.6156,168.6633,168.4249,168.4535,14365.0
2021-09-27 11:30:00,176.71,176.86,176.62,176.71,25117.0,168.4726,168.6156,168.3868,168.4726,25117.0
2021-09-27 11:35:00,176.72,176.78,176.54,176.65,10529.0,168.4821,168.5393,168.3105,168.4154,10529.0
2021-09-27 11:40:00,176.61,176.94,176.61,176.76,55091.0,168.3773,168.6919,168.3773,168.5203,55091.0
2021-09-27 11:45:00,176.72,176.74,176.49,176.63,11490.0,168.4821,168.5012,168.2628,168.3963,11490.0
2021-09-27 11:50:00,176.63,176.75,176.56,176.56,47201.0,168.3963,168.5107,168.3296,168.3296,47201.0
2021-09-27 11:55:00,176.57,176.75,176.41,176.74,9853.0,168.3391,168.5107,168.1866,168.5012,9853.0
2021-09-27 12:00:00,176.75,176.8,176.59,176.78,16894.0,168.5107,168.5584,168.3582,168.5393,16894.0
2021-09-27 12:05:00,176.78,176.91,176.76,176.86,11584.0,168.5393,168.6633,168.5203,168.6156,11584.0
2021-09-27 12:10:00,176.93,177.03,176.85,176.97,29882.0,168.6823,168.7777,168.6061,168.7205,29882.0
2021-09-27 12:15:00,177.0,177.32,177.0,177.23,26074.0,168.7491,169.0542,168.7491,168.9684,26074.0
2021-09-27 12:20:00,177.2,177.43,177.15,177.43,14109.0,168.9397,169.159,168.8921,169.159,14109.0
2021-09-27 12:25:00,177.43,177.53,177.37,177.48,16817.0,169.159,169.2544,169.1018,169.2067,16817.0
2021-09-27 12:30:00,177.48,177.71,177.31,177.58,85076.0,169.2067,169.426,169.0446,169.302,85076.0
2021-09-27 12:35:00,177.56,177.62,177.32,177.6,38157.0,169.283,169.3402,169.0542,169.3211,38157.0
2021-09-27 12:40:00,177.55,177.68,177.48,177.56,30759.0,169.2734,169.3974,169.2067,169.283,30759.0
2021-09-27 12:45:00,177.55,177.65,177.44,177.5,19295.0,169.2734,169.3688,169.1686,169.2258,19295.0
2021-09-27 12:50:00,177.54,177.73,177.46,177.65,16713.0,169.2639,169.445,169.1876,169.3688,16713.0
2021-09-27 12:55:00,177.65,177.7,177.53,177.56,9414.0,169.3688,169.4164,169.2544,169.283,9414.0
2021-09-27 13:00:00,177.52,177.72,177.43,177.65,16302.0,169.2448,169.4355,169.159,169.3688,16302.0
2021-09-27 13:05:00,177.66,177.71,177.34,177.38,10373.0,169.3783,169.426,169.0732,169.1114,10373.0
2021-09-27 13:10:00,177.36,177.44,177.14,177.34,7778.0,169.0923,169.1686,168.8825,169.0732,7778.0
2021-09-27 13:15:00,177.33,177.33,177.13,177.24,10117.0,169.0637,169.0637,168.873,168.9779,10117.0
2021-09-27 13:20:00,177.17,177.22,177.04,177.16,9002.0,168.9111,168.9588,168.7872,168.9016,9002.0
2021-09-27 13:25:00,177.16,177.21,176.91,177.03,12350.0,168.9016,168.9493,168.6633,168.7777,12350.0
2021-09-27 13:30:00,177.0,177.21,177.0,177.09,10410.0,168.7491,168.9493,168.7491,168.8349,10410.0
2021-09-27 13:35:00,177.07,177.27,177.03,177.22,23149.0,168.8158,169.0065,168.7777,168.9588,23149.0
2021-09-27 13:40:00,177.24,177.32,177.18,177.28,7725.0,168.9779,169.0542,168.9207,169.016,7725.0
2021-09-27 13:45:00,177.25,177.4,177.21,177.37,8135.0,168.9874,169.1304,168.9493,169.1018,8135.0
2021-09-27 13:50:00,177.35,177.41,177.22,177.34,25838.0,169.0828,169.14,168.9588,169.0732,25838.0
2021-09-27 13:55:00,177.33,177.33,177.11,177.21,14822.0,169.0637,169.0637,168.8539,168.9493,14822.0
2021-09-27 14:00:00,177.24,177.37,177.21,177.35,25838.0,168.9779,169.1018,168.9493,169.0828,25838.0
2021-09-27 14:05:00,177.33,177.47,177.31,177.42,24567.0,169.0637,169.1972,169.0446,169.1495,24567.0
2021-09-27 14:10:00,177.42,177.42,177.28,177.31,7549.0,169.1495,169.1495,169.016,169.0446,7549.0
2021-09-27 14:15:00,177.31,177.47,177.28,177.37,41671.0,169.0446,169.1972,169.016,169.1018,41671.0
2021-09-27 14:20:00,177.43,177.46,177.35,177.42,8305.0,169.159,169.1876,169.0828,169.1495,8305.0
2021-09-27 14:25:00,177.42,177.45,177.32,177.45,6886.0,169.1495,169.1781,169.0542,169.1781,6886.0
2021-09-27 14:30:00,177.4,177.4,177.13,177.23,10120.0,169.1304,169.1304,168.873,168.9684,10120.0
2021-09-27 14:35:00,177.19,177.21,177.01,177.12,14507.0,168.9302,168.9493,168.7586,168.8635,14507.0
2021-09-27 14:40:00,177.09,177.27,177.08,177.18,10228.0,168.8349,169.0065,168.8253,168.9207,10228.0
2021-09-27 14:45:00,177.17,177.18,177.03,177.08,25475.0,168.9111,168.9207,168.7777,168.8253,25475.0
2021-09-27 14:50:00,177.05,177.2,177.03,177.15,25183.0,168.7967,168.9397,168.7777,168.8921,25183.0
2021-09-27 14:55:00,177.13,177.25,177.0,177.06,15911.0,168.873,168.9874,168.7491,168.8063,15911.0
2021-09-27 15:00:00,177.06,177.06,176.86,176.88,10794.0,168.8063,168.8063,168.6156,168.6347,10794.0
2021-09-27 15:05:00,176.86,176.99,176.82,176.96,16297.0,168.6156,168.7395,168.5775,168.7109,16297.0
2021-09-27 15:10:00,176.96,177.13,176.96,177.08,13935.0,168.7109,168.873,168.7109,168.8253,13935.0
2021-09-27 15:15:00,177.11,177.11,176.99,177.07,15788.0,168.8539,168.8539,168.7395,168.8158,15788.0
2021-09-27 15:20:00,177.07,177.1,176.78,176.79,27158.0,168.8158,168.8444,168.5393,168.5489,27158.0
2021-09-27 15:25:00,176.79,176.92,176.74,176.78,16125.0,168.5489,168.6728,168.5012,168.5393,16125.0
2021-09-27 15:30:00,176.79,176.92,176.73,176.87,24687.0,168.5489,168.6728,168.4917,168.6251,24687.0
2021-09-27 15:35:00,176.86,176.97,176.71,176.84,36535.0,168.6156,168.7205,168.4726,168.5965,36535.0
2021-09-27 15:40:00,176.84,176.99,176.74,176.92,36205.0,168.5965,168.7395,168.5012,168.6728,36205.0
2021-09-27 15:45:00,176.93,177.14,176.87,176.87,53933.0,168.6823,168.8825,168.6251,168.6251,53933.0
2021-09-27 15:50:00,176.89,176.96,176.72,176.76,69201.0,168.6442,168.7109,168.4821,168.5203,69201.0
2021-09-27 15:55:00,176.73,176.83,176.62,176.8,121366.0,168.4917,168.587,168.3868,168.5584,121366.0
2021-09-28 09:30:00,175.49,177.22,175.09,177.05,105552.0,167.3095,168.9588,166.9281,168.7967,105552.0
2021-09-28 09:35:00,177.06,177.24,176.77,177.03,24032.0,168.8063,168.9779,168.5298,168.7777,24032.0
2021-09-28 09:40:00,177.11,177.21,176.52,176.62,17951.0,168.8539,168.9493,168.2914,168.3868,17951.0
2021-09-28 09:45:00,176.66,176.78,175.97,176.34,42680.0,168.4249,168.5393,167.7671,168.1198,42680.0
2021-09-28 09:50:00,176.3,176.3,175.46,175.81,33990.0,168.0817,168.0817,167.2809,167.6145,33990.0
2021-09-28 09:55:00,175.82,176.03,175.62,175.8,16803.0,167.6241,167.8243,167.4334,167.605,16803.0
2021-09-28 10:00:00,175.76,175.83,174.87,174.93,34802.0,167.5669,167.6336,166.7184,166.7756,34802.0
2021-09-28 10:05:00,174.99,175.18,174.71,175.02,30546.0,166.8328,167.0139,166.5658,166.8614,30546.0
2021-09-28 10:10:00,175.06,175.3,174.93,175.19,40064.0,166.8995,167.1283,166.7756,167.0234,40064.0
2021-09-28 10:15:00,175.2,175.21,174.39,174.66,24702.0,167.033,167.0425,166.2607,166.5182,24702.0
2021-09-28 10:20:00,174.61,174.73,174.02,174.5,30884.0,166.4705,166.5849,165.908,166.3656,30884.0
2021-09-28 10:25:00,174.62,174.72,174.2,174.52,33908.0,166.48,166.5754,166.0796,166.3847,33908.0
2021-09-28 10:30:00,174.54,174.87,174.33,174.59,12901.0,166.4037,166.7184,166.2035,166.4514,12901.0
2021-09-28 10:35:00,174.67,175.35,174.47,175.25,26177.0,166.5277,167.176,166.337,167.0806,26177.0
2021-09-28 10:40:00,175.25,175.65,175.19,175.63,17772.0,167.0806,167.462,167.0234,167.4429,17772.0
2021-09-28 10:45:00,175.66,175.95,175.57,175.58,20751.0,167.4715,167.748,167.3857,167.3953,20751.0
2021-09-28 10:50:00,175.57,175.64,175.16,175.55,16383.0,167.3857,167.4525,166.9948,167.3667,16383.0
2021-09-28 10:55:00,175.47,175.68,175.43,175.67,29029.0,167.2904,167.4906,167.2523,167.4811,29029.0
2021-09-28 11:00:00,175.67,175.84,175.26,175.28,25086.0,167.4811,167.6431,167.0902,167.1093,25086.0
2021-09-28 11:05:00,175.28,175.51,174.91,174.91,13629.0,167.1093,167.3285,166.7565,166.7565,13629.0
2021-09-28 11:10:00,174.87,175.22,174.75,174.94,38506.0,166.7184,167.052,166.604,166.7851,38506.0
2021-09-28 11:15:00,174.92,175.01,174.6,174.86,40940.0,166.766,166.8518,166.4609,166.7088,40940.0
2021-09-28 11:20:00,174.8,175.11,174.67,174.67,76587.0,166.6516,166.9472,166.5277,166.5277,76587.0
2021-09-28 11:25:00,174.73,174.9,174.64,174.7,23173.0,166.5849,166.747,166.4991,166.5563,23173.0
2021-09-28 11:30:00,174.72,174.91,174.56,174.87,37569.0,166.5754,166.7565,166.4228,166.7184,37569.0
2021-09-28 11:35:00,174.83,175.02,174.71,174.85,52271.0,166.6802,166.8614,166.5658,166.6993,52271.0
2021-09-28 11:40:00,174.87,174.93,174.67,174.73,10255.0,166.7184,166.7756,166.5277,166.5849,10255.0
2021-09-28 11:45:00,174.77,174.96,174.64,174.79,18840.0,166.623,166.8042,166.4991,166.6421,18840.0
2021-09-28 11:50:00,174.74,174.95,174.57,174.92,19844.0,166.5944,166.7946,166.4323,166.766,19844.0
2021-09-28 11:55:00,174.87,174.96,174.74,174.96,12682.0,166.7184,166.8042,166.5944,166.8042,12682.0
2021-09-28 12:00:00,174.9,174.9,174.57,174.67,26630.0,166.747,166.747,166.4323,166.5277,26630.0
2021-09-28 12:05:00,174.68,174.7,174.4,174.56,23879.0,166.5372,166.5563,166.2703,166.4228,23879.0
2021-09-28 12:10:00,174.59,174.87,174.55,174.8,23583.0,166.4514,166.7184,166.4133,166.6516,23583.0
2021-09-28 12:15:00,174.79,174.86,174.59,174.59,21486.0,166.6421,166.7088,166.4514,166.4514,21486.0
2021-09-28 12:20:00,174.63,174.86,174.53,174.84,35332.0,166.4896,166.7088,166.3942,166.6898,35332.0
2021-09-28 12:25:00,174.82,174.98,174.69,174.82,30803.0,166.6707,166.8232,166.5468,166.6707,30803.0
2021-09-28 12:30:00,174.75,174.75,174.46,174.53,17163.0,166.604,166.604,166.3275,166.3942,17163.0
2021-09-28 12:35:00,174.53,174.7,174.49,174.61,10909.0,166.3942,166.5563,166.3561,166.4705,10909.0
2021-09-28 12:40:00,174.61,174.61,174.12,174.14,8538.0,166.4705,166.4705,166.0033,166.0224,8538.0
2021-09-28 12:45:00,174.2,174.2,173.92,173.92,8208.0,166.0796,166.0796,165.8126,165.8126,8208.0
2021-09-28 12:50:00,173.91,174.11,173.77,173.99,15172.0,165.8031,165.9938,165.6696,165.8794,15172.0
2021-09-28 12:55:00,173.96,174.01,173.77,173.91,20399.0,165.8508,165.8985,165.6696,165.8031,20399.0
2021-09-28 13:00:00,173.88,173.93,173.66,173.82,18051.0,165.7745,165.8222,165.5648,165.7173,18051.0
2021-09-28 13:05:00,173.84,174.11,173.71,173.99,19735.0,165.7364,165.9938,165.6124,165.8794,19735.0
2021-09-28 13:10:00,173.98,174.16,173.96,174.07,12621.0,165.8699,166.0415,165.8508,165.9557,12621.0
2021-09-28 13:15:00,174.09,174.19,173.93,173.99,11616.0,165.9747,166.0701,165.8222,165.8794,11616.0
2021-09-28 13:20:00,174.0,174.29,173.98,174.25,15454.0,165.8889,166.1654,165.8699,166.1273,15454.0
2021-09-28 13:25:00,174.31,174.44,174.2,174.29,11575.0,166.1845,166.3084,166.0796,166.1654,11575.0
2021-09-28 13:30:00,174.25,174.38,174.11,174.11,24442.0,166.1273,166.2512,165.9938,165.9938,24442.0
2021-09-28 13:35:00,174.17,174.29,174.09,174.09,16745.0,166.051,166.1654,165.9747,165.9747,16745.0
2021-09-28 13:40:00,174.14,174.3,173.94,173.94,89316.0,166.0224,166.1749,165.8317,165.8317,89316.0
2021-09-28 13:45:00,173.96,174.05,173.67,173.78,23304.0,165.8508,165.9366,165.5743,165.6792,23304.0
2021-09-28 13:50:00,173.8,173.8,173.37,173.37,18436.0,165.6982,165.6982,165.2883,165.2883,18436.0
2021-09-28 13:55:00,173.33,173.35,173.11,173.11,20512.0,165.2502,165.2692,165.0404,165.0404,20512.0
2021-09-28 14:00:00,173.13,173.23,173.07,173.21,28024.0,165.0595,165.1548,165.0023,165.1357,28024.0
2021-09-28 14:05:00,173.2,173.32,173.09,173.21,20042.0,165.1262,165.2406,165.0213,165.1357,20042.0
2021-09-28 14:10:00,173.16,173.16,172.82,172.91,33311.0,165.0881,165.0881,164.7639,164.8497,33311.0
2021-09-28 14:15:00,172.96,173.32,172.93,173.28,22084.0,164.8974,165.2406,164.8688,165.2025,22084.0
2021-09-28 14:20:00,173.28,173.54,173.26,173.53,17876.0,165.2025,165.4504,165.1834,165.4408,17876.0
2021-09-28 14:25:00,173.55,173.69,173.33,173.65,20968.0,165.4599,165.5934,165.2502,165.5552,20968.0
2021-09-28 14:30:00,173.63,173.64,173.4,173.54,31736.0,165.5362,165.5457,165.3169,165.4504,31736.0
2021-09-28 14:35:00,173.59,173.71,173.47,173.57,57862.0,165.498,165.6124,165.3836,165.479,57862.0
2021-09-28 14:40:00,173.56,174.15,173.56,174.13,32129.0,165.4694,166.0319,165.4694,166.0129,32129.0
2021-09-28 14:45:00,174.11,174.43,174.11,174.31,25584.0,165.9938,166.2989,165.9938,166.1845,25584.0
2021-09-28 14:50:00,174.29,174.43,174.07,174.07,45948.0,166.1654,166.2989,165.9557,165.9557,45948.0
2021-09-28 14:55:00,174.07,174.35,174.05,174.12,40618.0,165.9557,166.2226,165.9366,166.0033,40618.0
2021-09-28 15:00:00,174.14,174.49,174.07,174.43,33228.0,166.0224,166.3561,165.9557,166.2989,33228.0
2021-09-28 15:05:00,174.4,174.77,174.36,174.58,30463.0,166.2703,166.623,166.2321,166.4419,30463.0
2021-09-28 15:10:00,174.58,174.72,174.49,174.55,19780.0,166.4419,166.5754,166.3561,166.4133,19780.0
2021-09-28 15:15:00,174.56,174.8,174.37,174.4,28074.0,166.4228,166.6516,166.2417,166.2703,28074.0
2021-09-28 15:20:00,174.41,174.41,173.81,173.88,51594.0,166.2798,166.2798,165.7078,165.7745,51594.0
2021-09-28 15:25:00,173.9,173.91,173.32,173.32,23188.0,165.7936,165.8031,165.2406,165.2406,23188.0
2021-09-28 15:30:00,173.32,173.61,173.2,173.22,68711.0,165.2406,165.5171,165.1262,165.1453,68711.0
2021-09-28 15:35:00,173.2,173.61,173.13,173.39,45982.0,165.1262,165.5171,165.0595,165.3074,45982.0
2021-09-28 15:40:00,173.38,173.73,173.33,173.45,45271.0,165.2978,165.6315,165.2502,165.3646,45271.0
2021-09-28 15:45:00,173.56,173.58,172.87,172.88,63449.0,165.4694,165.4885,164.8116,164.8211,63449.0
2021-09-28 15:50:00,172.93,173.16,172.68,173.16,75234.0,164.8688,165.0881,164.6305,165.0881,75234.0
2021-09-28 15:55:00,173.12,173.29,172.85,173.14,110241.0,165.0499,165.212,164.7925,165.069,110241.0
2021-09-29 09:30:00,172.89,172.98,171.87,171.87,71995.0,164.8307,164.9165,163.8582,163.8582,71995.0
2021-09-29 09:35:00,172.02,172.28,171.5,171.84,24384.0,164.0012,164.2491,163.5055,163.8296,24384.0
2021-09-29 09:40:00,171.84,172.18,171.56,171.61,30321.0,163.8296,164.1538,163.5627,163.6103,30321.0
2021-09-29 09:45:00,171.62,171.82,171.31,171.47,21175.0,163.6199,163.8105,163.3243,163.4769,21175.0
2021-09-29 09:50:00,171.53,172.75,171.53,172.32,27511.0,163.5341,164.6972,163.5341,164.2872,27511.0
2021-09-29 09:55:00,172.41,172.48,171.62,171.93,18036.0,164.373,164.4398,163.6199,163.9154,18036.0
2021-09-29 10:00:00,171.94,172.19,171.6,171.78,33630.0,163.9249,164.1633,163.6008,163.7724,33630.0
2021-09-29 10:05:00,171.75,172.05,171.53,171.72,12396.0,163.7438,164.0298,163.5341,163.7152,12396.0
2021-09-29 10:10:00,171.73,171.77,171.35,171.68,24775.0,163.7247,163.7629,163.3624,163.6771,24775.0
2021-09-29 10:15:00,171.75,171.82,171.6,171.67,26552.0,163.7438,163.8105,163.6008,163.6675,26552.0
2021-09-29 10:20:00,171.64,171.9,171.49,171.58,17782.0,163.6389,163.8868,163.4959,163.5817,17782.0
2021-09-29 10:25:00,171.5,171.68,171.38,171.38,14962.0,163.5055,163.6771,163.3911,163.3911,14962.0
2021-09-29 10:30:00,171.43,171.5,171.03,171.06,22252.0,163.4387,163.5055,163.0574,163.086,22252.0
2021-09-29 10:35:00,171.12,171.2,170.4,170.54,38575.0,163.1432,163.2194,162.4567,162.5902,38575.0
2021-09-29 10:40:00,170.58,171.19,170.58,171.19,22796.0,162.6283,163.2099,162.6283,163.2099,22796.0
2021-09-29 10:45:00,171.1,171.5,171.06,171.44,22651.0,163.1241,163.5055,163.086,163.4483,22651.0
2021-09-29 10:50:00,171.44,171.69,171.39,171.61,25044.0,163.4483,163.6866,163.4006,163.6103,25044.0
2021-09-29 10:55:00,171.61,171.63,171.14,171.27,28751.0,163.6103,163.6294,163.1622,163.2862,28751.0
2021-09-29 11:00:00,171.26,171.32,170.84,170.87,22556.0,163.2766,163.3338,162.8762,162.9048,22556.0
2021-09-29 11:05:00,170.83,171.52,170.82,171.29,31312.0,162.8667,163.5245,162.8572,163.3052,31312.0
2021-09-29 11:10:00,171.31,171.52,171.29,171.33,10389.0,163.3243,163.5245,163.3052,163.3434,10389.0
2021-09-29 11:15:00,171.37,171.38,170.87,170.87,15159.0,163.3815,163.3911,162.9048,162.9048,15159.0
2021-09-29 11:20:00,170.84,171.0,170.8,170.97,19614.0,162.8762,163.0288,162.8381,163.0002,19614.0
2021-09-29 11:25:00,171.0,171.06,170.65,171.01,11692.0,163.0288,163.086,162.6951,163.0383,11692.0
2021-09-29 11:30:00,171.01,171.44,170.94,171.22,21054.0,163.0383,163.4483,162.9716,163.2385,21054.0
2021-09-29 11:35:00,171.28,171.41,171.09,171.14,17060.0,163.2957,163.4197,163.1146,163.1622,17060.0
2021-09-29 11:40:00,171.18,171.19,170.86,170.93,6530.0,163.2004,163.2099,162.8953,162.962,6530.0
2021-09-29 11:45:00,170.96,170.98,170.69,170.96,7655.0,162.9906,163.0097,162.7332,162.9906,7655.0
2021-09-29 11:50:00,170.97,171.1,170.96,170.99,8204.0,163.0002,163.1241,162.9906,163.0192,8204.0
2021-09-29 11:55:00,171.02,171.7,170.98,171.63,13529.0,163.0478,163.6961,163.0097,163.6294,13529.0
2021-09-29 12:00:00,171.64,171.74,171.55,171.69,11231.0,163.6389,163.7343,163.5531,163.6866,11231.0
2021-09-29 12:05:00,171.65,171.66,171.34,171.46,9938.0,163.6485,163.658,163.3529,163.4673,9938.0
2021-09-29 12:10:00,171.36,171.49,171.25,171.37,16590.0,163.372,163.4959,163.2671,163.3815,16590.0
2021-09-29 12:15:00,171.41,171.41,171.18,171.28,6947.0,163.4197,163.4197,163.2004,163.2957,6947.0
2021-09-29 12:20:00,171.35,171.35,170.91,170.94,7911.0,163.3624,163.3624,162.943,162.9716,7911.0
2021-09-29 12:25:00,170.91,171.06,170.74,170.9,7220.0,162.943,163.086,162.7809,162.9334,7220.0
2021-09-29 12:30:00,170.94,171.17,170.9,171.12,6645.0,162.9716,163.1908,162.9334,163.1432,6645.0
2021-09-29 12:35:00,171.08,171.14,170.86,170.93,16805.0,163.105,163.1622,162.8953,162.962,16805.0
2021-09-29 12:40:00,170.92,170.98,170.8,170.83,8801.0,162.9525,163.0097,162.8381,162.8667,8801.0
2021-09-29 12:45:00,170.8,170.82,170.6,170.77,11276.0,162.8381,162.8572,162.6474,162.8095,11276.0
2021-09-29 12:50:00,170.77,171.03,170.71,171.0,7294.0,162.8095,163.0574,162.7523,163.0288,7294.0
2021-09-29 12:55:00,171.03,171.14,170.99,171.05,9643.0,163.0574,163.1622,163.0192,163.0764,9643.0
2021-09-29 13:00:00,171.01,171.11,170.96,170.99,13542.0,163.0383,163.1336,162.9906,163.0192,13542.0
2021-09-29 13:05:00,171.02,171.08,170.87,170.95,8903.0,163.0478,163.105,162.9048,162.9811,8903.0
2021-09-29 13:10:00,170.94,171.05,170.85,170.88,7526.0,162.9716,163.0764,162.8858,162.9144,7526.0
2021-09-29 13:15:00,170.89,171.17,170.87,171.14,9065.0,162.9239,163.1908,162.9048,163.1622,9065.0
2021-09-29 13:20:00,171.14,171.27,171.13,171.26,7062.0,163.1622,163.2862,163.1527,163.2766,7062.0
2021-09-29 13:25:00,171.3,171.36,171.12,171.34,8811.0,163.3148,163.372,163.1432,163.3529,8811.0
2021-09-29 13:30:00,171.28,171.34,171.06,171.34,17372.0,163.2957,163.3529,163.086,163.3529,17372.0
2021-09-29 13:35:00,171.3,171.37,171.23,171.26,21613.0,163.3148,163.3815,163.248,163.2766,21613.0
2021-09-29 13:40:00,171.23,171.53,171.11,171.46,17771.0,163.248,163.5341,163.1336,163.4673,17771.0
2021-09-29 13:45:00,171.44,171.6,171.34,171.47,12575.0,163.4483,163.6008,163.3529,163.4769,12575.0
2021-09-29 13:50:00,171.44,171.65,171.43,171.58,10548.0,163.4483,163.6485,163.4387,163.5817,10548.0
2021-09-29 13:55:00,171.62,171.73,171.58,171.7,12027.0,163.6199,163.7247,163.5817,163.6961,12027.0
2021-09-29 14:00:00,171.68,171.85,171.65,171.78,5700.0,163.6771,163.8391,163.6485,163.7724,5700.0
2021-09-29 14:05:00,171.8,171.98,171.66,171.91,12725.0,163.7915,163.9631,163.658,163.8963,12725.0
2021-09-29 14:10:00,171.94,172.17,171.93,172.14,12197.0,163.9249,164.1442,163.9154,164.1156,12197.0
2021-09-29 14:15:00,172.1,172.14,171.89,171.89,13037.0,164.0775,164.1156,163.8773,163.8773,13037.0
2021-09-29 14:20:00,171.87,171.87,171.65,171.7,12201.0,163.8582,163.8582,163.6485,163.6961,12201.0
2021-09-29 14:25:00,171.7,171.88,171.68,171.81,9008.0,163.6961,163.8677,163.6771,163.801,9008.0
2021-09-29 14:30:00,171.83,172.12,171.83,172.07,8879.0,163.8201,164.0966,163.8201,164.0489,8879.0
2021-09-29 14:35:00,172.03,172.03,171.88,171.88,8185.0,164.0108,164.0108,163.8677,163.8677,8185.0
2021-09-29 14:40:00,171.83,172.05,171.75,171.94,9499.0,163.8201,164.0298,163.7438,163.9249,9499.0
2021-09-29 14:45:00,172.01,172.04,171.81,171.83,6204.0,163.9917,164.0203,163.801,163.8201,6204.0
2021-09-29 14:50:00,171.88,172.12,171.81,172.12,12766.0,163.8677,164.0966,163.801,164.0966,12766.0
2021-09-29 14:55:00,172.14,172.15,171.96,172.02,12746.0,164.1156,164.1252,163.944,164.0012,12746.0
2021-09-29 15:00:00,172.06,172.18,171.77,171.8,7970.0,164.0394,164.1538,163.7629,163.7915,7970.0
2021-09-29 15:05:00,171.72,171.91,171.65,171.79,10114.0,163.7152,163.8963,163.6485,163.7819,10114.0
2021-09-29 15:10:00,171.81,172.15,171.77,172.11,13214.0,163.801,164.1252,163.7629,164.087,13214.0
2021-09-29 15:15:00,172.08,172.44,172.08,172.28,16079.0,164.0584,164.4016,164.0584,164.2491,16079.0
2021-09-29 15:20:00,172.28,172.28,171.97,172.08,18385.0,164.2491,164.2491,163.9535,164.0584,18385.0
2021-09-29 15:25:00,172.11,172.19,172.03,172.03,7698.0,164.087,164.1633,164.0108,164.0108,7698.0
2021-09-29 15:30:00,172.01,172.06,171.89,172.01,15538.0,163.9917,164.0394,163.8773,163.9917,15538.0
2021-09-29 15:35:00,172.03,172.04,171.73,171.76,13886.0,164.0108,164.0203,163.7247,163.7533,13886.0
2021-09-29 15:40:00,171.76,171.8,171.59,171.71,19705.0,163.7533,163.7915,163.5913,163.7057,19705.0
2021-09-29 15:45:00,171.69,171.86,171.68,171.79,32699.0,163.6866,163.8487,163.6771,163.7819,32699.0
2021-09-29 15:50:00,171.8,171.8,171.54,171.61,34641.0,163.7915,163.7915,163.5436,163.6103,34641.0
2021-09-29 15:55:00,171.59,171.64,171.41,171.58,103168.0,163.5913,163.6389,163.4197,163.5817,103168.0
2021-09-30 09:30:00,172.18,172.23,171.04,171.04,38220.0,164.1538,164.2014,163.0669,163.0669,38220.0
2021-09-30 09:35:00,171.23,171.33,170.84,171.01,21356.0,163.248,163.3434,162.8762,163.0383,21356.0
2021-09-30 09:40:00,171.07,171.43,170.95,171.22,19295.0,163.0955,163.4387,162.9811,163.2385,19295.0
2021-09-30 09:45:00,171.3,172.24,171.19,172.1,32203.0,163.3148,164.211,163.2099,164.0775,32203.0
2021-09-30 09:50:00,172.18,172.36,171.92,172.29,34597.0,164.1538,164.3254,163.9059,164.2586,34597.0
2021-09-30 09:55:00,172.24,172.36,171.38,171.42,9282.0,164.211,164.3254,163.3911,163.4292,9282.0
2021-09-30 10:00:00,171.37,171.67,171.27,171.46,13166.0,163.3815,163.6675,163.2862,163.4673,13166.0
2021-09-30 10:05:00,171.39,171.48,170.83,171.36,17813.0,163.4006,163.4864,162.8667,163.372,17813.0
2021-09-30 10:10:00,171.49,171.52,171.16,171.38,13076.0,163.4959,163.5245,163.1813,163.3911,13076.0
2021-09-30 10:15:00,171.43,171.99,171.38,171.98,10389.0,163.4387,163.9726,163.3911,163.9631,10389.0
2021-09-30 10:20:00,171.89,172.02,171.08,171.18,14310.0,163.8773,164.0012,163.105,163.2004,14310.0
2021-09-30 10:25:00,171.19,171.39,170.83,170.88,30557.0,163.2099,163.4006,162.8667,162.9144,30557.0
2021-09-30 10:30:00,170.85,171.49,170.74,171.49,13203.0,162.8858,163.4959,162.7809,163.4959,13203.0
2021-09-30 10:35:00,171.48,171.55,171.24,171.52,24636.0,163.4864,163.5531,163.2576,163.5245,24636.0
2021-09-30 10:40:00,171.49,171.49,170.67,171.04,16662.0,163.4959,163.4959,162.7141,163.0669,16662.0
2021-09-30 10:45:00,170.96,170.98,170.68,170.68,8983.0,162.9906,163.0097,162.7237,162.7237,8983.0
2021-09-30 10:50:00,170.65,170.84,170.61,170.78,6796.0,162.6951,162.8762,162.6569,162.819,6796.0
2021-09-30 10:55:00,170.77,170.77,170.34,170.46,11180.0,162.8095,162.8095,162.3995,162.5139,11180.0
2021-09-30 11:00:00,170.39,170.43,170.25,170.27,23371.0,162.4472,162.4853,162.3137,162.3328,23371.0
2021-09-30 11:05:00,170.25,170.68,170.24,170.64,30140.0,162.3137,162.7237,162.3042,162.6855,30140.0
2021-09-30 11:10:00,170.66,170.96,170.64,170.91,9492.0,162.7046,162.9906,162.6855,162.943,9492.0
2021-09-30 11:15:00,170.91,171.28,170.9,171.22,13317.0,162.943,163.2957,162.9334,163.2385,13317.0
2021-09-30 11:20:00,171.18,171.22,170.92,170.93,10897.0,163.2004,163.2385,162.9525,162.962,10897.0
2021-09-30 11:25:00,170.93,171.18,170.85,171.03,9792.0,162.962,163.2004,162.8858,163.0574,9792.0
2021-09-30 11:30:00,171.04,171.04,170.41,170.42,8305.0,163.0669,163.0669,162.4663,162.4758,8305.0
2021-09-30 11:35:00,170.4,170.43,169.79,170.06,23358.0,162.4567,162.4853,161.8752,162.1326,23358.0
2021-09-30 11:40:00,169.98,169.98,169.68,169.71,19326.0,162.0563,162.0563,161.7703,161.7989,19326.0
2021-09-30 11:45:00,169.75,169.76,169.28,169.41,9211.0,161.837,161.8466,161.3889,161.5129,9211.0
2021-09-30 11:50:00,169.47,169.66,169.17,169.66,16906.0,161.5701,161.7512,161.2841,161.7512,16906.0
2021-09-30 11:55:00,169.61,169.63,169.33,169.37,11163.0,161.7036,161.7226,161.4366,161.4747,11163.0
2021-09-30 12:00:00,169.34,169.58,169.2,169.37,23984.0,161.4461,161.675,161.3127,161.4747,23984.0
2021-09-30 12:05:00,169.34,169.43,168.64,168.66,35712.0,161.4461,161.532,160.7788,160.7978,35712.0
2021-09-30 12:10:00,168.71,168.73,168.32,168.67,19264.0,160.8455,160.8646,160.4737,160.8074,19264.0
2021-09-30 12:15:00,168.6,168.86,168.59,168.77,17508.0,160.7406,160.9885,160.7311,160.9027,17508.0
2021-09-30 12:20:00,168.84,168.93,168.53,168.57,15311.0,160.9695,161.0553,160.6739,160.712,15311.0
2021-09-30 12:25:00,168.6,168.81,168.35,168.35,15789.0,160.7406,160.9409,160.5023,160.5023,15789.0
2021-09-30 12:30:00,168.32,168.41,168.02,168.27,20709.0,160.4737,160.5595,160.1877,160.426,20709.0
2021-09-30 12:35:00,168.21,168.65,168.21,168.54,12838.0,160.3688,160.7883,160.3688,160.6834,12838.0
2021-09-30 12:40:00,168.51,168.84,168.46,168.74,12958.0,160.6548,160.9695,160.6072,160.8741,12958.0
2021-09-30 12:45:00,168.7,169.11,168.57,169.11,16147.0,160.836,161.2269,160.712,161.2269,16147.0
2021-09-30 12:50:00,169.11,169.16,168.76,169.01,17189.0,161.2269,161.2745,160.8932,161.1315,17189.0
2021-09-30 12:55:00,169.05,169.05,168.62,168.75,9665.0,161.1697,161.1697,160.7597,160.8836,9665.0
2021-09-30 13:00:00,168.68,168.77,168.53,168.77,22721.0,160.8169,160.9027,160.6739,160.9027,22721.0
2021-09-30 13:05:00,168.74,169.09,168.7,169.06,11858.0,160.8741,161.2078,160.836,161.1792,11858.0
2021-09-30 13:10:00,169.13,169.21,169.04,169.2,23345.0,161.2459,161.3222,161.1601,161.3127,23345.0
2021-09-30 13:15:00,169.21,169.47,169.13,169.39,22272.0,161.3222,161.5701,161.2459,161.4938,22272.0
2021-09-30 13:20:00,169.39,169.49,169.24,169.3,25555.0,161.4938,161.5892,161.3508,161.408,25555.0
2021-09-30 13:25:00,169.3,169.31,168.97,169.09,14405.0,161.408,161.4175,161.0934,161.2078,14405.0
2021-09-30 13:30:00,169.05,169.06,168.88,168.95,26354.0,161.1697,161.1792,161.0076,161.0743,26354.0
2021-09-30 13:35:00,168.88,169.17,168.68,169.08,9556.0,161.0076,161.2841,160.8169,161.1983,9556.0
2021-09-30 13:40:00,169.08,169.21,169.04,169.2,7101.0,161.1983,161.3222,161.1601,161.3127,7101.0
2021-09-30 13:45:00,169.23,169.41,169.18,169.33,14223.0,161.3413,161.5129,161.2936,161.4366,14223.0
2021-09-30 13:50:00,169.5,169.61,169.38,169.61,9621.0,161.5987,161.7036,161.4843,161.7036,9621.0
2021-09-30 13:55:00,169.56,169.65,169.27,169.65,21931.0,161.6559,161.7417,161.3794,161.7417,21931.0
2021-09-30 14:00:00,169.65,169.96,169.61,169.61,14791.0,161.7417,162.0372,161.7036,161.7036,14791.0
2021-09-30 14:05:00,169.61,169.83,169.54,169.81,18593.0,161.7036,161.9133,161.6368,161.8942,18593.0
2021-09-30 14:10:00,169.76,169.76,169.38,169.45,11911.0,161.8466,161.8466,161.4843,161.551,11911.0
2021-09-30 14:15:00,169.44,169.44,169.04,169.04,13456.0,161.5415,161.5415,161.1601,161.1601,13456.0
2021-09-30 14:20:00,169.09,169.17,168.92,168.95,12350.0,161.2078,161.2841,161.0457,161.0743,12350.0
2021-09-30 14:25:00,168.92,169.08,168.75,169.08,13344.0,161.0457,161.1983,160.8836,161.1983,13344.0
2021-09-30 14:30:00,169.04,169.38,169.04,169.34,5175.0,161.1601,161.4843,161.1601,161.4461,5175.0
2021-09-30 14:35:00,169.39,169.39,169.07,169.22,10344.0,161.4938,161.4938,161.1887,161.3317,10344.0
2021-09-30 14:40:00,169.22,169.46,169.12,169.45,22679.0,161.3317,161.5606,161.2364,161.551,22679.0
2021-09-30 14:45:00,169.44,169.57,169.39,169.49,13388.0,161.5415,161.6654,161.4938,161.5892,13388.0
2021-09-30 14:50:00,169.55,169.73,169.38,169.38,11715.0,161.6464,161.818,161.4843,161.4843,11715.0
2021-09-30 14:55:00,169.36,169.4,169.15,169.15,14380.0,161.4652,161.5033,161.265,161.265,14380.0
2021-09-30 15:00:00,169.18,169.28,168.92,169.09,10261.0,161.2936,161.3889,161.0457,161.2078,10261.0
2021-09-30 15:05:00,169.23,169.34,169.09,169.11,30002.0,161.3413,161.4461,161.2078,161.2269,30002.0
2021-09-30 15:10:00,169.11,169.34,169.11,169.34,9486.0,161.2269,161.4461,161.2269,161.4461,9486.0
2021-09-30 15:15:00,169.35,169.58,169.05,169.05,18896.0,161.4557,161.675,161.1697,161.1697,18896.0
2021-09-30 15:20:00,169.08,169.12,168.86,168.99,10287.0,161.1983,161.2364,160.9885,161.1125,10287.0
2021-09-30 15:25:00,168.9,169.07,168.75,168.75,17487.0,161.0267,161.1887,160.8836,160.8836,17487.0
2021-09-30 15:30:00,168.71,168.97,168.6,168.83,29106.0,160.8455,161.0934,160.7406,160.9599,29106.0
2021-09-30 15:35:00,168.83,168.9,168.51,168.52,32957.0,160.9599,161.0267,160.6548,160.6644,32957.0
2021-09-30 15:40:00,168.51,168.59,168.37,168.42,26974.0,160.6548,160.7311,160.5214,160.569,26974.0
2021-09-30 15:45:00,168.43,168.43,167.83,167.84,55477.0,160.5786,160.5786,160.0065,160.0161,55477.0
2021-09-30 15:50:00,167.65,168.0,167.64,167.74,69286.0,159.8349,160.1686,159.8254,159.9207,69286.0
2021-09-30 15:55:00,167.74,167.82,167.41,167.41,153958.0,159.9207,159.997,159.6061,159.6061,153958.0
2021-10-01 09:30:00,168.5,170.28,168.48,170.0,96536.0,160.6453,162.3423,160.6262,162.0754,96536.0
2021-10-01 09:35:00,170.0,171.14,169.93,170.99,83426.0,162.0754,163.1622,162.0086,163.0192,83426.0
2021-10-01 09:40:00,170.95,171.12,170.19,170.38,59233.0,162.9811,163.1432,162.2565,162.4377,59233.0
2021-10-01 09:45:00,170.35,170.54,170.08,170.39,35568.0,162.4091,162.5902,162.1517,162.4472,35568.0
2021-10-01 09:50:00,170.32,171.45,170.02,171.36,37520.0,162.3805,163.4578,162.0944,163.372,37520.0
2021-10-01 09:55:00,171.34,171.63,171.12,171.37,52078.0,163.3529,163.6294,163.1432,163.3815,52078.0
2021-10-01 10:00:00,171.47,172.44,171.35,171.63,71929.0,163.4769,164.4016,163.3624,163.6294,71929.0
2021-10-01 10:05:00,171.46,171.64,171.25,171.36,18842.0,163.4673,163.6389,163.2671,163.372,18842.0
2021-10-01 10:10:00,171.41,171.53,170.69,171.21,25355.0,163.4197,163.5341,162.7332,163.229,25355.0
2021-10-01 10:15:00,171.22,171.22,170.19,170.47,43549.0,163.2385,163.2385,162.2565,162.5235,43549.0
2021-10-01 10:20:00,170.53,170.59,169.94,170.0,23224.0,162.5807,162.6379,162.0182,162.0754,23224.0
2021-10-01 10:25:00,169.94,170.42,169.87,170.25,17139.0,162.0182,162.4758,161.9514,162.3137,17139.0
2021-10-01 10:30:00,170.21,170.64,170.16,170.64,20037.0,162.2756,162.6855,162.2279,162.6855,20037.0
2021-10-01 10:35:00,170.66,170.78,170.25,170.25,20951.0,162.7046,162.819,162.3137,162.3137,20951.0
2021-10-01 10:40:00,170.33,170.57,170.12,170.26,27786.0,162.39,162.6188,162.1898,162.3233,27786.0
2021-10-01 10:45:00,170.16,170.9,170.05,170.9,15068.0,162.2279,162.9334,162.123,162.9334,15068.0
2021-10-01 10:50:00,170.81,170.98,170.56,170.71,26092.0,162.8476,163.0097,162.6093,162.7523,26092.0
2021-10-01 10:55:00,170.67,171.26,170.65,171.26,21293.0,162.7141,163.2766,162.6951,163.2766,21293.0
2021-10-01 11:00:00,171.27,171.73,171.23,171.41,39050.0,163.2862,163.7247,163.248,163.4197,39050.0
2021-10-01 11:05:00,171.43,171.48,170.85,170.86,17634.0,163.4387,163.4864,162.8858,162.8953,17634.0
2021-10-01 11:10:00,170.88,171.67,170.76,171.62,18667.0,162.9144,163.6675,162.8,163.6199,18667.0
2021-10-01 11:15:00,171.59,171.67,171.36,171.59,17245.0,163.5913,163.6675,163.372,163.5913,17245.0
2021-10-01 11:20:00,171.62,171.86,171.53,171.84,21351.0,163.6199,163.8487,163.5341,163.8296,21351.0
2021-10-01 11:25:00,171.84,171.9,171.66,171.7,13540.0,163.8296,163.8868,163.658,163.6961,13540.0
2021-10-01 11:30:00,171.7,171.84,171.57,171.71,18326.0,163.6961,163.8296,163.5722,163.7057,18326.0
2021-10-01 11:35:00,171.8,171.98,171.67,171.96,14374.0,163.7915,163.9631,163.6675,163.944,14374.0
2021-10-01 11:40:00,171.93,172.45,171.92,172.35,27318.0,163.9154,164.4112,163.9059,164.3158,27318.0
2021-10-01 11:45:00,172.39,172.41,172.11,172.14,24575.0,164.354,164.373,164.087,164.1156,24575.0
2021-10-01 11:50:00,172.1,172.12,171.84,172.05,26201.0,164.0775,164.0966,163.8296,164.0298,26201.0
2021-10-01 11:55:00,172.0,172.09,171.89,172.06,16905.0,163.9821,164.068,163.8773,164.0394,16905.0
2021-10-01 12:00:00,172.13,172.15,171.98,172.09,14087.0,164.1061,164.1252,163.9631,164.068,14087.0
2021-10-01 12:05:00,172.02,172.37,171.99,172.22,17425.0,164.0012,164.3349,163.9726,164.1919,17425.0
2021-10-01 12:10:00,172.21,172.23,172.0,172.07,11945.0,164.1824,164.2014,163.9821,164.0489,11945.0
2021-10-01 12:15:00,172.1,172.17,171.84,171.9,11834.0,164.0775,164.1442,163.8296,163.8868,11834.0
2021-10-01 12:20:00,171.84,172.18,171.84,172.18,20648.0,163.8296,164.1538,163.8296,164.1538,20648.0
2021-10-01 12:25:00,172.2,172.47,172.12,172.47,51361.0,164.1728,164.4302,164.0966,164.4302,51361.0
2021-10-01 12:30:00,172.49,172.64,172.44,172.63,11781.0,164.4493,164.5923,164.4016,164.5828,11781.0
2021-10-01 12:35:00,172.65,172.73,172.48,172.52,15958.0,164.6018,164.6781,164.4398,164.4779,15958.0
2021-10-01 12:40:00,172.53,172.67,172.53,172.64,10797.0,164.4874,164.6209,164.4874,164.5923,10797.0
2021-10-01 12:45:00,172.66,172.77,172.6,172.65,20278.0,164.6114,164.7163,164.5542,164.6018,20278.0
2021-10-01 12:50:00,172.6,172.7,172.45,172.67,16818.0,164.5542,164.6495,164.4112,164.6209,16818.0
2021-10-01 12:55:00,172.68,172.68,172.49,172.54,11862.0,164.6305,164.6305,164.4493,164.497,11862.0
2021-10-01 13:00:00,172.52,172.78,172.42,172.65,18681.0,164.4779,164.7258,164.3826,164.6018,18681.0
2021-10-01 13:05:00,172.64,172.9,172.56,172.9,25684.0,164.5923,164.8402,164.516,164.8402,25684.0
2021-10-01 13:10:00,172.95,173.04,172.7,172.8,24671.0,164.8879,164.9737,164.6495,164.7449,24671.0
2021-10-01 13:15:00,172.8,172.82,172.55,172.63,15401.0,164.7449,164.7639,164.5065,164.5828,15401.0
2021-10-01 13:20:00,172.69,172.83,172.67,172.81,18838.0,164.64,164.7735,164.6209,164.7544,18838.0
2021-10-01 13:25:00,172.86,172.92,172.79,172.83,11480.0,164.8021,164.8593,164.7353,164.7735,11480.0
2021-10-01 13:30:00,172.79,172.91,172.62,172.86,32924.0,164.7353,164.8497,164.5732,164.8021,32924.0
2021-10-01 13:35:00,172.92,173.04,172.82,173.02,36433.0,164.8593,164.9737,164.7639,164.9546,36433.0
2021-10-01 13:40:00,173.03,173.1,172.85,173.06,56929.0,164.9641,165.0309,164.7925,164.9927,56929.0
2021-10-01 13:45:00,173.05,173.54,173.0,173.49,65375.0,164.9832,165.4504,164.9355,165.4027,65375.0
2021-10-01 13:50:00,173.5,173.5,173.21,173.37,41873.0,165.4122,165.4122,165.1357,165.2883,41873.0
2021-10-01 13:55:00,173.39,173.39,172.97,173.04,32541.0,165.3074,165.3074,164.9069,164.9737,32541.0
2021-10-01 14:00:00,173.07,173.23,173.07,173.22,14818.0,165.0023,165.1548,165.0023,165.1453,14818.0
2021-10-01 14:05:00,173.25,173.33,173.16,173.22,15877.0,165.1739,165.2502,165.0881,165.1453,15877.0
2021-10-01 14:10:00,173.25,173.79,173.22,173.69,185730.0,165.1739,165.6887,165.1453,165.5934,185730.0
2021-10-01 14:15:00,173.66,173.78,173.48,173.63,75737.0,165.5648,165.6792,165.3932,165.5362,75737.0
2021-10-01 14:20:00,173.65,174.14,173.62,173.93,64134.0,165.5552,166.0224,165.5266,165.8222,64134.0
2021-10-01 14:25:00,173.95,174.01,173.85,173.92,19328.0,165.8412,165.8985,165.7459,165.8126,19328.0
2021-10-01 14:30:00,173.89,174.2,173.89,174.1,14521.0,165.784,166.0796,165.784,165.9843,14521.0
2021-10-01 14:35:00,174.12,174.19,174.06,174.07,10908.0,166.0033,166.0701,165.9461,165.9557,10908.0
2021-10-01 14:40:00,174.07,174.21,173.91,173.92,22852.0,165.9557,166.0891,165.8031,165.8126,22852.0
2021-10-01 14:45:00,173.93,174.09,173.93,174.0,19610.0,165.8222,165.9747,165.8222,165.8889,19610.0
2021-10-01 14:50:00,174.0,174.25,173.91,174.22,24853.0,165.8889,166.1273,165.8031,166.0987,24853.0
2021-10-01 14:55:00,174.22,174.37,174.21,174.34,21896.0,166.0987,166.2417,166.0891,166.2131,21896.0
2021-10-01 15:00:00,174.39,174.7,174.36,174.7,31826.0,166.2607,166.5563,166.2321,166.5563,31826.0
2021-10-01 15:05:00,174.73,174.76,174.57,174.71,40030.0,166.5849,166.6135,166.4323,166.5658,40030.0
2021-10-01 15:10:00,174.7,175.06,174.7,175.04,35429.0,166.5563,166.8995,166.5563,166.8804,35429.0
2021-10-01 15:15:00,175.06,175.12,174.7,174.76,44339.0,166.8995,166.9567,166.5563,166.6135,44339.0
2021-10-01 15:20:00,174.8,174.99,174.8,174.89,26814.0,166.6516,166.8328,166.6516,166.7374,26814.0
2021-10-01 15:25:00,174.92,174.94,174.44,174.53,30642.0,166.766,166.7851,166.3084,166.3942,30642.0
2021-10-01 15:30:00,174.53,174.59,174.14,174.39,45058.0,166.3942,166.4514,166.0224,166.2607,45058.0
2021-10-01 15:35:00,174.4,174.58,174.18,174.36,41337.0,166.2703,166.4419,166.0605,166.2321,41337.0
2021-10-01 15:40:00,174.34,174.62,174.32,174.59,56158.0,166.2131,166.48,166.194,166.4514,56158.0
2021-10-01 15:45:00,174.59,174.62,174.26,174.34,53867.0,166.4514,166.48,166.1368,166.2131,53867.0
2021-10-01 15:50:00,174.35,174.58,174.07,174.38,82170.0,166.2226,166.4419,165.9557,166.2512,82170.0
2021-10-01 15:55:00,174.35,174.35,173.75,173.92,176234.0,166.2226,166.2226,165.6506,165.8126,176234.0
2021-10-04 09:30:00,173.88,175.91,173.88,175.22,84266.0,165.7745,167.7099,165.7745,167.052,84266.0
2021-10-04 09:35:00,175.14,175.65,174.69,175.65,53502.0,166.9758,167.462,166.5468,167.462,53502.0
2021-10-04 09:40:00,175.63,175.92,175.14,175.58,54946.0,167.4429,167.7194,166.9758,167.3953,54946.0
2021-10-04 09:45:00,175.56,176.0,175.38,175.73,48030.0,167.3762,167.7957,167.2046,167.5383,48030.0
2021-10-04 09:50:00,175.56,176.89,175.34,176.78,40583.0,167.3762,168.6442,167.1665,168.5393,40583.0
2021-10-04 09:55:00,176.78,177.12,176.67,176.93,48423.0,168.5393,168.8635,168.4345,168.6823,48423.0
2021-10-04 10:00:00,176.94,177.23,175.75,175.77,59037.0,168.6919,168.9684,167.5573,167.5764,59037.0
2021-10-04 10:05:00,175.74,176.25,175.61,176.19,25732.0,167.5478,168.034,167.4239,167.9768,25732.0
2021-10-04 10:10:00,176.32,176.45,175.92,176.14,75169.0,168.1008,168.2247,167.7194,167.9292,75169.0
2021-10-04 10:15:00,176.12,176.3,175.14,175.27,44652.0,167.9101,168.0817,166.9758,167.0997,44652.0
2021-10-04 10:20:00,175.21,175.28,174.47,174.49,33399.0,167.0425,167.1093,166.337,166.3561,33399.0
2021-10-04 10:25:00,174.52,174.63,173.81,174.01,61851.0,166.3847,166.4896,165.7078,165.8985,61851.0
2021-10-04 10:30:00,173.93,174.19,173.91,173.99,57446.0,165.8222,166.0701,165.8031,165.8794,57446.0
2021-10-04 10:35:00,173.96,173.98,172.55,172.97,81093.0,165.8508,165.8699,164.5065,164.9069,81093.0
2021-10-04 10:40:00,172.93,174.12,172.88,174.06,40808.0,164.8688,166.0033,164.8211,165.9461,40808.0
2021-10-04 10:45:00,174.01,174.21,173.75,173.81,43364.0,165.8985,166.0891,165.6506,165.7078,43364.0
2021-10-04 10:50:00,173.84,173.92,173.16,173.17,35807.0,165.7364,165.8126,165.0881,165.0976,35807.0
2021-10-04 10:55:00,173.24,174.5,173.21,174.25,33295.0,165.1643,166.3656,165.1357,166.1273,33295.0
2021-10-04 11:00:00,174.2,174.2,173.45,173.73,33103.0,166.0796,166.0796,165.3646,165.6315,33103.0
2021-10-04 11:05:00,173.79,174.31,173.43,174.17,24660.0,165.6887,166.1845,165.3455,166.051,24660.0
2021-10-04 11:10:00,174.15,174.31,174.04,174.04,29293.0,166.0319,166.1845,165.9271,165.9271,29293.0
2021-10-04 11:15:00,174.01,174.25,173.89,174.12,18729.0,165.8985,166.1273,165.784,166.0033,18729.0
2021-10-04 11:20:00,174.14,174.23,173.75,173.87,31920.0,166.0224,166.1082,165.6506,165.765,31920.0
2021-10-04 11:25:00,173.92,174.03,173.51,173.71,30728.0,165.8126,165.9175,165.4218,165.6124,30728.0
2021-10-04 11:30:00,173.66,173.91,173.49,173.54,15283.0,165.5648,165.8031,165.4027,165.4504,15283.0
2021-10-04 11:35:00,173.66,173.86,173.46,173.53,9937.0,165.5648,165.7554,165.3741,165.4408,9937.0
2021-10-04 11:40:00,173.56,174.23,173.53,174.18,12047.0,165.4694,166.1082,165.4408,166.0605,12047.0
2021-10-04 11:45:00,174.18,174.25,173.84,173.85,14807.0,166.0605,166.1273,165.7364,165.7459,14807.0
2021-10-04 11:50:00,173.81,174.44,173.71,174.37,10569.0,165.7078,166.3084,165.6124,166.2417,10569.0
2021-10-04 11:55:00,174.44,174.83,174.28,174.64,37540.0,166.3084,166.6802,166.1559,166.4991,37540.0
2021-10-04 12:00:00,174.61,174.64,174.22,174.28,19431.0,166.4705,166.4991,166.0987,166.1559,19431.0
2021-10-04 12:05:00,174.27,174.58,174.2,174.5,15195.0,166.1463,166.4419,166.0796,166.3656,15195.0
2021-10-04 12:10:00,174.5,174.51,174.28,174.29,10342.0,166.3656,166.3751,166.1559,166.1654,10342.0
2021-10-04 12:15:00,174.37,174.6,174.37,174.48,10560.0,166.2417,166.4609,166.2417,166.3465,10560.0
2021-10-04 12:20:00,174.42,174.48,174.0,174.0,12955.0,166.2893,166.3465,165.8889,165.8889,12955.0
2021-10-04 12:25:00,174.0,174.28,174.0,174.08,23903.0,165.8889,166.1559,165.8889,165.9652,23903.0
2021-10-04 12:30:00,174.06,174.23,174.0,174.06,12950.0,165.9461,166.1082,165.8889,165.9461,12950.0
2021-10-04 12:35:00,174.02,174.03,173.84,173.87,11611.0,165.908,165.9175,165.7364,165.765,11611.0
2021-10-04 12:40:00,173.82,173.82,173.26,173.38,22959.0,165.7173,165.7173,165.1834,165.2978,22959.0
2021-10-04 12:45:00,173.38,173.7,173.36,173.7,11250.0,165.2978,165.6029,165.2788,165.6029,11250.0
2021-10-04 12:50:00,173.69,173.73,173.4,173.72,9540.0,165.5934,165.6315,165.3169,165.622,9540.0
2021-10-04 12:55:00,173.72,173.87,173.69,173.69,7007.0,165.622,165.765,165.5934,165.5934,7007.0
2021-10-04 13:00:00,173.58,173.69,173.31,173.37,9120.0,165.4885,165.5934,165.2311,165.2883,9120.0
2021-10-04 13:05:00,173.33,174.01,173.3,174.0,10765.0,165.2502,165.8985,165.2215,165.8889,10765.0
2021-10-04 13:10:00,174.06,174.19,173.92,174.13,12438.0,165.9461,166.0701,165.8126,166.0129,12438.0
2021-10-04 13:15:00,174.05,174.1,173.92,174.03,6240.0,165.9366,165.9843,165.8126,165.9175,6240.0
2021-10-04 13:20:00,174.05,174.14,173.83,174.13,8175.0,165.9366,166.0224,165.7268,166.0129,8175.0
2021-10-04 13:25:00,174.11,174.13,173.64,173.65,12576.0,165.9938,166.0129,165.5457,165.5552,12576.0
2021-10-04 13:30:00,173.64,173.88,173.5,173.68,56741.0,165.5457,165.7745,165.4122,165.5838,56741.0
2021-10-04 13:35:00,173.76,174.1,173.66,174.05,7240.0,165.6601,165.9843,165.5648,165.9366,7240.0
2021-10-04 13:40:00,174.01,174.1,173.82,173.97,8236.0,165.8985,165.9843,165.7173,165.8603,8236.0
2021-10-04 13:45:00,173.94,173.94,173.66,173.92,8659.0,165.8317,165.8317,165.5648,165.8126,8659.0
2021-10-04 13:50:00,173.94,174.03,173.74,173.85,14027.0,165.8317,165.9175,165.641,165.7459,14027.0
2021-10-04 13:55:00,173.85,173.85,173.63,173.7,9080.0,165.7459,165.7459,165.5362,165.6029,9080.0
2021-10-04 14:00:00,173.67,173.95,173.61,173.75,6594.0,165.5743,165.8412,165.5171,165.6506,6594.0
2021-10-04 14:05:00,173.72,173.8,173.56,173.74,8929.0,165.622,165.6982,165.4694,165.641,8929.0
2021-10-04 14:10:00,173.75,173.75,173.22,173.4,10556.0,165.6506,165.6506,165.1453,165.3169,10556.0
2021-10-04 14:15:00,173.4,173.51,173.23,173.43,20852.0,165.3169,165.4218,165.1548,165.3455,20852.0
2021-10-04 14:20:00,173.5,173.67,173.38,173.48,7964.0,165.4122,165.5743,165.2978,165.3932,7964.0
2021-10-04 14:25:00,173.4,173.4,173.19,173.31,7133.0,165.3169,165.3169,165.1167,165.2311,7133.0
2021-10-04 14:30:00,173.3,173.39,173.04,173.14,12176.0,165.2215,165.3074,164.9737,165.069,12176.0
2021-10-04 14:35:00,173.09,173.25,172.97,173.1,9646.0,165.0213,165.1739,164.9069,165.0309,9646.0
2021-10-04 14:40:00,173.11,173.26,173.01,173.2,7707.0,165.0404,165.1834,164.9451,165.1262,7707.0
2021-10-04 14:45:00,173.21,173.34,173.13,173.34,6678.0,165.1357,165.2597,165.0595,165.2597,6678.0
2021-10-04 14:50:00,173.31,173.34,173.03,173.1,6842.0,165.2311,165.2597,164.9641,165.0309,6842.0
2021-10-04 14:55:00,173.14,173.19,173.06,173.09,8088.0,165.069,165.1167,164.9927,165.0213,8088.0
2021-10-04 15:00:00,173.08,173.11,172.83,172.99,37872.0,165.0118,165.0404,164.7735,164.926,37872.0
2021-10-04 15:05:00,173.01,173.21,172.97,172.99,40901.0,164.9451,165.1357,164.9069,164.926,40901.0
2021-10-04 15:10:00,172.95,173.03,172.7,172.82,14548.0,164.8879,164.9641,164.6495,164.7639,14548.0
2021-10-04 15:15:00,172.89,173.0,172.55,172.79,44325.0,164.8307,164.9355,164.5065,164.7353,44325.0
2021-10-04 15:20:00,172.75,172.77,172.43,172.59,24053.0,164.6972,164.7163,164.3921,164.5446,24053.0
2021-10-04 15:25:00,172.63,172.71,172.47,172.59,15296.0,164.5828,164.6591,164.4302,164.5446,15296.0
2021-10-04 15:30:00,172.54,172.73,172.31,172.65,33300.0,164.497,164.6781,164.2777,164.6018,33300.0
2021-10-04 15:35:00,172.62,172.67,172.2,172.27,30057.0,164.5732,164.6209,164.1728,164.2396,30057.0
2021-10-04 15:40:00,172.25,172.85,172.25,172.58,59206.0,164.2205,164.7925,164.2205,164.5351,59206.0
2021-10-04 15:45:00,172.61,172.74,172.37,172.54,87190.0,164.5637,164.6877,164.3349,164.497,87190.0
2021-10-04 15:50:00,172.44,172.54,171.88,172.06,49144.0,164.4016,164.497,163.8677,164.0394,49144.0
2021-10-04 15:55:00,172.05,172.72,172.05,172.66,145205.0,164.0298,164.6686,164.0298,164.6114,145205.0
2021-10-05 09:30:00,173.43,173.78,173.01,173.52,56104.0,165.3455,165.6792,164.9451,165.4313,56104.0
2021-10-05 09:35:00,173.59,174.04,172.77,173.21,38652.0,165.498,165.9271,164.7163,165.1357,38652.0
2021-10-05 09:40:00,173.23,173.24,172.64,172.73,21620.0,165.1548,165.1643,164.5923,164.6781,21620.0
2021-10-05 09:45:00,172.87,173.68,172.87,173.47,23540.0,164.8116,165.5838,164.8116,165.3836,23540.0
2021-10-05 09:50:00,173.55,174.3,173.45,174.19,24881.0,165.4599,166.1749,165.3646,166.0701,24881.0
2021-10-05 09:55:00,174.17,174.59,174.01,174.08,31009.0,166.051,166.4514,165.8985,165.9652,31009.0
2021-10-05 10:00:00,174.12,174.96,174.12,174.84,23837.0,166.0033,166.8042,166.0033,166.6898,23837.0
2021-10-05 10:05:00,174.9,175.1,174.81,174.9,22401.0,166.747,166.9376,166.6612,166.747,22401.0
2021-10-05 10:10:00,174.92,175.37,174.92,175.12,31108.0,166.766,167.1951,166.766,166.9567,31108.0
2021-10-05 10:15:00,175.2,175.31,174.89,174.98,11353.0,167.033,167.1379,166.7374,166.8232,11353.0
2021-10-05 10:20:00,175.02,175.29,174.93,175.28,35679.0,166.8614,167.1188,166.7756,167.1093,35679.0
2021-10-05 10:25:00,175.31,175.67,175.26,175.57,27416.0,167.1379,167.4811,167.0902,167.3857,27416.0
2021-10-05 10:30:00,175.62,175.91,175.62,175.78,24420.0,167.4334,167.7099,167.4334,167.5859,24420.0
2021-10-05 10:35:00,175.79,175.89,175.24,175.25,21928.0,167.5955,167.6908,167.0711,167.0806,21928.0
2021-10-05 10:40:00,175.32,175.82,175.32,175.71,34468.0,167.1474,167.6241,167.1474,167.5192,34468.0
2021-10-05 10:45:00,175.71,175.93,175.61,175.81,25099.0,167.5192,167.729,167.4239,167.6145,25099.0
2021-10-05 10:50:00,175.82,175.92,175.78,175.89,21168.0,167.6241,167.7194,167.5859,167.6908,21168.0
2021-10-05 10:55:00,175.95,176.0,175.82,175.97,25286.0,167.748,167.7957,167.6241,167.7671,25286.0
2021-10-05 11:00:00,176.0,176.0,175.58,175.71,12799.0,167.7957,167.7957,167.3953,167.5192,12799.0
2021-10-05 11:05:00,175.68,176.0,175.64,175.8,17952.0,167.4906,167.7957,167.4525,167.605,17952.0
2021-10-05 11:10:00,175.81,175.95,175.72,175.85,15128.0,167.6145,167.748,167.5287,167.6527,15128.0
2021-10-05 11:15:00,175.85,176.0,175.76,175.98,16152.0,167.6527,167.7957,167.5669,167.7766,16152.0
2021-10-05 11:20:00,175.97,176.06,175.6,175.63,16565.0,167.7671,167.8529,167.4143,167.4429,16565.0
2021-10-05 11:25:00,175.64,175.66,175.29,175.3,11925.0,167.4525,167.4715,167.1188,167.1283,11925.0
2021-10-05 11:30:00,175.33,175.49,175.24,175.47,26566.0,167.1569,167.3095,167.0711,167.2904,26566.0
2021-10-05 11:35:00,175.51,175.78,175.3,175.39,12287.0,167.3285,167.5859,167.1283,167.2141,12287.0
2021-10-05 11:40:00,175.31,175.4,175.16,175.17,21180.0,167.1379,167.2237,166.9948,167.0044,21180.0
2021-10-05 11:45:00,175.21,175.33,175.11,175.11,12192.0,167.0425,167.1569,166.9472,166.9472,12192.0
2021-10-05 11:50:00,175.19,175.38,175.15,175.37,7470.0,167.0234,167.2046,166.9853,167.1951,7470.0
2021-10-05 11:55:00,175.41,175.48,175.3,175.47,14639.0,167.2332,167.2999,167.1283,167.2904,14639.0
2021-10-05 12:00:00,175.41,175.45,175.28,175.45,16882.0,167.2332,167.2713,167.1093,167.2713,16882.0
2021-10-05 12:05:00,175.43,175.6,175.43,175.52,11251.0,167.2523,167.4143,167.2523,167.3381,11251.0
2021-10-05 12:10:00,175.55,175.6,175.37,175.41,8724.0,167.3667,167.4143,167.1951,167.2332,8724.0
2021-10-05 12:15:00,175.4,175.4,175.13,175.13,7584.0,167.2237,167.2237,166.9662,166.9662,7584.0
2021-10-05 12:20:00,175.13,175.13,174.78,174.79,9332.0,166.9662,166.9662,166.6326,166.6421,9332.0
2021-10-05 12:25:00,174.82,175.04,174.77,174.91,9743.0,166.6707,166.8804,166.623,166.7565,9743.0
2021-10-05 12:30:00,174.93,175.07,174.86,174.96,6745.0,166.7756,166.909,166.7088,166.8042,6745.0
2021-10-05 12:35:00,174.99,175.01,174.84,174.98,12716.0,166.8328,166.8518,166.6898,166.8232,12716.0
2021-10-05 12:40:00,175.01,175.17,175.0,175.15,8744.0,166.8518,167.0044,166.8423,166.9853,8744.0
2021-10-05 12:45:00,175.13,175.32,175.13,175.18,13539.0,166.9662,167.1474,166.9662,167.0139,13539.0
2021-10-05 12:50:00,175.22,175.39,175.2,175.33,3427.0,167.052,167.2141,167.033,167.1569,3427.0
2021-10-05 12:55:00,175.35,175.58,175.34,175.53,8415.0,167.176,167.3953,167.1665,167.3476,8415.0
2021-10-05 13:00:00,175.53,175.58,175.32,175.38,8254.0,167.3476,167.3953,167.1474,167.2046,8254.0
2021-10-05 13:05:00,175.34,175.5,175.33,175.47,10392.0,167.1665,167.319,167.1569,167.2904,10392.0
2021-10-05 13:10:00,175.49,175.59,175.47,175.52,6994.0,167.3095,167.4048,167.2904,167.3381,6994.0
2021-10-05 13:15:00,175.55,175.6,175.42,175.42,4132.0,167.3667,167.4143,167.2427,167.2427,4132.0
2021-10-05 13:20:00,175.48,175.63,175.43,175.63,6010.0,167.2999,167.4429,167.2523,167.4429,6010.0
2021-10-05 13:25:00,175.65,175.7,175.63,175.67,9447.0,167.462,167.5097,167.4429,167.4811,9447.0
2021-10-05 13:30:00,175.67,175.8,175.61,175.64,11181.0,167.4811,167.605,167.4239,167.4525,11181.0
2021-10-05 13:35:00,175.66,175.83,175.61,175.83,11864.0,167.4715,167.6336,167.4239,167.6336,11864.0
2021-10-05 13:40:00,175.87,175.91,175.79,175.87,15300.0,167.6717,167.7099,167.5955,167.6717,15300.0
2021-10-05 13:45:00,175.88,175.88,175.67,175.67,5788.0,167.6813,167.6813,167.4811,167.4811,5788.0
2021-10-05 13:50:00,175.69,175.77,175.64,175.64,7927.0,167.5001,167.5764,167.4525,167.4525,7927.0
2021-10-05 13:55:00,175.59,175.8,175.57,175.8,6204.0,167.4048,167.605,167.3857,167.605,6204.0
2021-10-05 14:00:00,175.81,175.97,175.8,175.81,8755.0,167.6145,167.7671,167.605,167.6145,8755.0
2021-10-05 14:05:00,175.8,175.8,175.57,175.66,10890.0,167.605,167.605,167.3857,167.4715,10890.0
2021-10-05 14:10:00,175.67,175.71,175.61,175.61,7174.0,167.4811,167.5192,167.4239,167.4239,7174.0
2021-10-05 14:15:00,175.59,175.65,175.55,175.59,5815.0,167.4048,167.462,167.3667,167.4048,5815.0
2021-10-05 14:20:00,175.59,175.61,175.44,175.47,5075.0,167.4048,167.4239,167.2618,167.2904,5075.0
2021-10-05 14:25:00,175.54,175.69,175.53,175.66,7009.0,167.3571,167.5001,167.3476,167.4715,7009.0
2021-10-05 14:30:00,175.66,175.79,175.61,175.67,7372.0,167.4715,167.5955,167.4239,167.4811,7372.0
2021-10-05 14:35:00,175.69,175.71,175.55,175.57,4704.0,167.5001,167.5192,167.3667,167.3857,4704.0
2021-10-05 14:40:00,175.58,175.72,175.53,175.68,10376.0,167.3953,167.5287,167.3476,167.4906,10376.0
2021-10-05 14:45:00,175.65,175.7,175.59,175.7,6373.0,167.462,167.5097,167.4048,167.5097,6373.0
2021-10-05 14:50:00,175.75,175.76,175.64,175.64,6262.0,167.5573,167.5669,167.4525,167.4525,6262.0
2021-10-05 14:55:00,175.68,175.68,175.46,175.55,7209.0,167.4906,167.4906,167.2809,167.3667,7209.0
2021-10-05 15:00:00,175.53,175.68,175.48,175.56,6968.0,167.3476,167.4906,167.2999,167.3762,6968.0
2021-10-05 15:05:00,175.63,175.74,175.56,175.71,6181.0,167.4429,167.5478,167.3762,167.5192,6181.0
2021-10-05 15:10:00,175.74,175.8,175.6,175.8,7297.0,167.5478,167.605,167.4143,167.605,7297.0
2021-10-05 15:15:00,175.81,175.88,175.77,175.87,18945.0,167.6145,167.6813,167.5764,167.6717,18945.0
2021-10-05 15:20:00,175.88,175.88,175.55,175.6,17833.0,167.6813,167.6813,167.3667,167.4143,17833.0
2021-10-05 15:25:00,175.61,175.67,175.39,175.48,24123.0,167.4239,167.4811,167.2141,167.2999,24123.0
2021-10-05 15:30:00,175.46,175.74,175.45,175.72,28785.0,167.2809,167.5478,167.2713,167.5287,28785.0
2021-10-05 15:35:00,175.7,175.77,175.56,175.66,18133.0,167.5097,167.5764,167.3762,167.4715,18133.0
2021-10-05 15:40:00,175.66,175.79,175.63,175.67,24230.0,167.4715,167.5955,167.4429,167.4811,24230.0
2021-10-05 15:45:00,175.65,175.65,175.34,175.34,33285.0,167.462,167.462,167.1665,167.1665,33285.0
2021-10-05 15:50:00,175.35,175.37,175.0,175.04,36827.0,167.176,167.1951,166.8423,166.8804,36827.0
2021-10-05 15:55:00,174.99,175.11,174.7,174.74,93652.0,166.8328,166.9472,166.5563,166.5944,93652.0
2021-10-06 09:30:00,172.55,174.52,172.55,174.52,82352.0,164.5065,166.3847,164.5065,166.3847,82352.0
2021-10-06 09:35:00,174.48,174.9,173.25,173.29,36983.0,166.3465,166.747,165.1739,165.212,36983.0
2021-10-06 09:40:00,173.29,173.56,173.23,173.51,20766.0,165.212,165.4694,165.1548,165.4218,20766.0
2021-10-06 09:45:00,173.5,173.99,173.17,173.17,20681.0,165.4122,165.8794,165.0976,165.0976,20681.0
2021-10-06 09:50:00,173.28,173.33,172.72,172.83,31547.0,165.2025,165.2502,164.6686,164.7735,31547.0
2021-10-06 09:55:00,172.78,172.88,172.46,172.52,35448.0,164.7258,164.8211,164.4207,164.4779,35448.0
2021-10-06 10:00:00,172.48,172.48,171.4,171.83,39651.0,164.4398,164.4398,163.4101,163.8201,39651.0
2021-10-06 10:05:00,171.84,171.89,171.38,171.56,20170.0,163.8296,163.8773,163.3911,163.5627,20170.0
2021-10-06 10:10:00,171.49,171.53,171.12,171.37,29605.0,163.4959,163.5341,163.1432,163.3815,29605.0
2021-10-06 10:15:00,171.34,171.38,170.84,170.84,39478.0,163.3529,163.3911,162.8762,162.8762,39478.0
2021-10-06 10:20:00,170.84,171.94,170.83,171.91,34743.0,162.8762,163.9249,162.8667,163.8963,34743.0
2021-10-06 10:25:00,171.99,172.15,171.29,171.29,31653.0,163.9726,164.1252,163.3052,163.3052,31653.0
2021-10-06 10:30:00,171.21,171.87,171.18,171.55,29454.0,163.229,163.8582,163.2004,163.5531,29454.0
2021-10-06 10:35:00,171.64,171.7,170.92,171.32,26467.0,163.6389,163.6961,162.9525,163.3338,26467.0
2021-10-06 10:40:00,171.3,171.43,170.65,170.65,25021.0,163.3148,163.4387,162.6951,162.6951,25021.0
2021-10-06 10:45:00,170.68,170.9,170.07,170.21,39460.0,162.7237,162.9334,162.1421,162.2756,39460.0
2021-10-06 10:50:00,170.22,170.59,169.9,170.57,51576.0,162.2851,162.6379,161.98,162.6188,51576.0
2021-10-06 10:55:00,170.53,170.57,170.31,170.57,34498.0,162.5807,162.6188,162.3709,162.6188,34498.0
2021-10-06 11:00:00,170.57,171.46,170.52,171.39,61479.0,162.6188,163.4673,162.5711,163.4006,61479.0
2021-10-06 11:05:00,171.39,171.5,171.16,171.32,30611.0,163.4006,163.5055,163.1813,163.3338,30611.0
2021-10-06 11:10:00,171.38,171.42,171.13,171.28,13500.0,163.3911,163.4292,163.1527,163.2957,13500.0
2021-10-06 11:15:00,171.29,171.51,171.17,171.26,14166.0,163.3052,163.515,163.1908,163.2766,14166.0
2021-10-06 11:20:00,171.24,171.25,170.71,170.71,11427.0,163.2576,163.2671,162.7523,162.7523,11427.0
2021-10-06 11:25:00,170.71,170.73,170.46,170.62,15753.0,162.7523,162.7714,162.5139,162.6665,15753.0
2021-10-06 11:30:00,170.62,170.82,170.3,170.35,19486.0,162.6665,162.8572,162.3614,162.4091,19486.0
2021-10-06 11:35:00,170.34,170.57,170.3,170.54,20078.0,162.3995,162.6188,162.3614,162.5902,20078.0
2021-10-06 11:40:00,170.56,170.61,170.12,170.32,40892.0,162.6093,162.6569,162.1898,162.3805,40892.0
2021-10-06 11:45:00,170.36,170.89,170.27,170.77,13753.0,162.4186,162.9239,162.3328,162.8095,13753.0
2021-10-06 11:50:00,170.76,171.39,170.76,171.38,12376.0,162.8,163.4006,162.8,163.3911,12376.0
2021-10-06 11:55:00,171.46,171.9,171.43,171.75,17505.0,163.4673,163.8868,163.4387,163.7438,17505.0
2021-10-06 12:00:00,171.76,171.81,171.52,171.55,18690.0,163.7533,163.801,163.5245,163.5531,18690.0
2021-10-06 12:05:00,171.51,171.51,171.05,171.17,16024.0,163.515,163.515,163.0764,163.1908,16024.0
2021-10-06 12:10:00,171.21,171.31,171.01,171.05,6211.0,163.229,163.3243,163.0383,163.0764,6211.0
2021-10-06 12:15:00,171.05,171.16,170.91,171.12,18397.0,163.0764,163.1813,162.943,163.1432,18397.0
2021-10-06 12:20:00,171.08,171.23,170.99,171.06,17903.0,163.105,163.248,163.0192,163.086,17903.0
2021-10-06 12:25:00,171.09,171.3,170.93,171.15,10811.0,163.1146,163.3148,162.962,163.1718,10811.0
2021-10-06 12:30:00,171.1,171.38,171.1,171.33,21611.0,163.1241,163.3911,163.1241,163.3434,21611.0
2021-10-06 12:35:00,171.3,171.3,171.02,171.29,10491.0,163.3148,163.3148,163.0478,163.3052,10491.0
2021-10-06 12:40:00,171.35,171.5,171.32,171.46,11832.0,163.3624,163.5055,163.3338,163.4673,11832.0
2021-10-06 12:45:00,171.53,171.57,171.39,171.4,12607.0,163.5341,163.5722,163.4006,163.4101,12607.0
2021-10-06 12:50:00,171.45,171.63,171.43,171.59,7035.0,163.4578,163.6294,163.4387,163.5913,7035.0
2021-10-06 12:55:00,171.59,171.79,171.56,171.66,7794.0,163.5913,163.7819,163.5627,163.658,7794.0
2021-10-06 13:00:00,171.72,171.8,171.41,171.59,9583.0,163.7152,163.7915,163.4197,163.5913,9583.0
2021-10-06 13:05:00,171.51,171.51,170.87,170.96,33013.0,163.515,163.515,162.9048,162.9906,33013.0
2021-10-06 13:10:00,171.01,171.29,170.81,171.29,31433.0,163.0383,163.3052,162.8476,163.3052,31433.0
2021-10-06 13:15:00,171.39,171.69,171.29,171.67,7616.0,163.4006,163.6866,163.3052,163.6675,7616.0
2021-10-06 13:20:00,171.63,171.64,171.3,171.48,32372.0,163.6294,163.6389,163.3148,163.4864,32372.0
2021-10-06 13:25:00,171.49,171.6,171.42,171.59,19275.0,163.4959,163.6008,163.4292,163.5913,19275.0
2021-10-06 13:30:00,171.59,172.07,171.59,172.07,27471.0,163.5913,164.0489,163.5913,164.0489,27471.0
2021-10-06 13:35:00,172.09,172.4,171.98,172.39,18472.0,164.068,164.3635,163.9631,164.354,18472.0
2021-10-06 13:40:00,172.36,172.37,172.1,172.23,9849.0,164.3254,164.3349,164.0775,164.2014,9849.0
2021-10-06 13:45:00,172.22,172.52,172.2,172.46,7909.0,164.1919,164.4779,164.1728,164.4207,7909.0
2021-10-06 13:50:00,172.48,172.48,172.03,172.03,8112.0,164.4398,164.4398,164.0108,164.0108,8112.0
2021-10-06 13:55:00,172.08,172.13,171.91,171.99,26498.0,164.0584,164.1061,163.8963,163.9726,26498.0
2021-10-06 14:00:00,172.05,172.5,172.01,172.4,17640.0,164.0298,164.4588,163.9917,164.3635,17640.0
2021-10-06 14:05:00,172.37,172.79,172.17,172.79,12586.0,164.3349,164.7353,164.1442,164.7353,12586.0
2021-10-06 14:10:00,172.79,173.17,172.76,172.97,12648.0,164.7353,165.0976,164.7067,164.9069,12648.0
2021-10-06 14:15:00,173.11,173.36,173.0,173.36,7198.0,165.0404,165.2788,164.9355,165.2788,7198.0
2021-10-06 14:20:00,173.47,173.53,173.2,173.25,16484.0,165.3836,165.4408,165.1262,165.1739,16484.0
2021-10-06 14:25:00,173.24,173.33,173.09,173.18,11862.0,165.1643,165.2502,165.0213,165.1071,11862.0
2021-10-06 14:30:00,173.26,173.27,173.07,173.27,7613.0,165.1834,165.1929,165.0023,165.1929,7613.0
2021-10-06 14:35:00,173.31,173.45,173.18,173.45,6070.0,165.2311,165.3646,165.1071,165.3646,6070.0
2021-10-06 14:40:00,173.48,173.61,173.46,173.53,11966.0,165.3932,165.5171,165.3741,165.4408,11966.0
2021-10-06 14:45:00,173.54,173.63,173.35,173.35,20419.0,165.4504,165.5362,165.2692,165.2692,20419.0
2021-10-06 14:50:00,173.33,173.41,173.1,173.3,10807.0,165.2502,165.3264,165.0309,165.2215,10807.0
2021-10-06 14:55:00,173.27,173.35,172.95,173.0,7454.0,165.1929,165.2692,164.8879,164.9355,7454.0
2021-10-06 15:00:00,173.04,173.29,173.04,173.15,9048.0,164.9737,165.212,164.9737,165.0785,9048.0
2021-10-06 15:05:00,173.23,173.39,173.21,173.28,7054.0,165.1548,165.3074,165.1357,165.2025,7054.0
2021-10-06 15:10:00,173.34,173.51,173.21,173.4,10402.0,165.2597,165.4218,165.1357,165.3169,10402.0
2021-10-06 15:15:00,173.38,173.6,173.38,173.4,14740.0,165.2978,165.5076,165.2978,165.3169,14740.0
2021-10-06 15:20:00,173.47,173.52,173.25,173.49,14100.0,165.3836,165.4313,165.1739,165.4027,14100.0
2021-10-06 15:25:00,173.55,173.68,173.54,173.58,6896.0,165.4599,165.5838,165.4504,165.4885,6896.0
2021-10-06 15:30:00,173.58,173.6,173.39,173.44,25982.0,165.4885,165.5076,165.3074,165.355,25982.0
2021-10-06 15:35:00,173.41,173.41,173.13,173.27,14987.0,165.3264,165.3264,165.0595,165.1929,14987.0
2021-10-06 15:40:00,173.27,173.3,173.05,173.18,16578.0,165.1929,165.2215,164.9832,165.1071,16578.0
2021-10-06 15:45:00,173.15,173.4,173.05,173.28,19862.0,165.0785,165.3169,164.9832,165.2025,19862.0
2021-10-06 15:50:00,173.34,173.53,173.3,173.4,43295.0,165.2597,165.4408,165.2215,165.3169,43295.0
2021-10-06 15:55:00,173.42,173.61,173.33,173.5,103456.0,165.336,165.5171,165.2502,165.4122,103456.0
2021-10-07 09:30:00,175.5,175.86,174.81,175.5,70798.0,167.7318,168.0759,167.0723,167.7318,70798.0
2021-10-07 09:35:00,175.65,175.9,175.03,175.87,59617.0,167.8752,168.1141,167.2826,168.0854,59617.0
2021-10-07 09:40:00,175.9,175.95,175.04,175.07,34831.0,168.1141,168.1619,167.2922,167.3208,34831.0
2021-10-07 09:45:00,175.15,175.71,174.98,175.66,28909.0,167.3973,167.9325,167.2348,167.8847,28909.0
2021-10-07 09:50:00,175.66,176.19,175.52,175.52,40432.0,167.8847,168.3913,167.7509,167.7509,40432.0
2021-10-07 09:55:00,175.6,176.0,175.36,175.9,31822.0,167.8274,168.2097,167.598,168.1141,31822.0
2021-10-07 10:00:00,175.93,176.18,175.76,176.17,39278.0,168.1428,168.3817,167.9803,168.3721,39278.0
2021-10-07 10:05:00,176.14,176.21,175.43,175.69,28855.0,168.3435,168.4104,167.6649,167.9134,28855.0
2021-10-07 10:10:00,175.74,175.99,175.72,175.82,56980.0,167.9612,168.2001,167.9421,168.0376,56980.0
2021-10-07 10:15:00,175.87,176.43,175.87,176.3,42285.0,168.0854,168.6206,168.0854,168.4964,42285.0
2021-10-07 10:20:00,176.29,176.44,175.97,175.97,23536.0,168.4868,168.6302,168.181,168.181,23536.0
2021-10-07 10:25:00,176.02,176.21,175.9,176.09,18398.0,168.2288,168.4104,168.1141,168.2957,18398.0
2021-10-07 10:30:00,176.09,176.47,176.08,176.42,17720.0,168.2957,168.6589,168.2861,168.6111,17720.0
2021-10-07 10:35:00,176.44,176.58,176.0,176.0,12674.0,168.6302,168.764,168.2097,168.2097,12674.0
2021-10-07 10:40:00,176.03,176.44,176.0,176.41,13975.0,168.2383,168.6302,168.2097,168.6015,13975.0
2021-10-07 10:45:00,176.45,176.8,176.45,176.77,13993.0,168.6397,168.9743,168.6397,168.9456,13993.0
2021-10-07 10:50:00,176.77,176.87,176.36,176.42,20348.0,168.9456,169.0412,168.5537,168.6111,20348.0
2021-10-07 10:55:00,176.41,176.43,176.18,176.36,23073.0,168.6015,168.6206,168.3817,168.5537,23073.0
2021-10-07 11:00:00,176.36,176.4,176.01,176.12,17492.0,168.5537,168.592,168.2192,168.3244,17492.0
2021-10-07 11:05:00,176.11,176.26,176.1,176.23,10348.0,168.3148,168.4582,168.3052,168.4295,10348.0
2021-10-07 11:10:00,176.24,176.33,175.95,175.95,21206.0,168.439,168.5251,168.1619,168.1619,21206.0
2021-10-07 11:15:00,175.95,175.98,175.64,175.77,10260.0,168.1619,168.1906,167.8656,167.9898,10260.0
2021-10-07 11:20:00,175.78,176.06,175.78,176.01,12245.0,167.9994,168.267,167.9994,168.2192,12245.0
2021-10-07 11:25:00,175.95,176.2,175.89,176.2,6206.0,168.1619,168.4008,168.1045,168.4008,6206.0
2021-10-07 11:30:00,176.15,176.19,176.02,176.14,13052.0,168.353,168.3913,168.2288,168.3435,13052.0
2021-10-07 11:35:00,176.16,176.22,175.85,175.89,14421.0,168.3626,168.4199,168.0663,168.1045,14421.0
2021-10-07 11:40:00,175.87,176.06,175.87,175.98,6505.0,168.0854,168.267,168.0854,168.1906,6505.0
2021-10-07 11:45:00,176.01,176.08,175.88,175.89,13851.0,168.2192,168.2861,168.095,168.1045,13851.0
2021-10-07 11:50:00,175.89,175.89,175.54,175.57,17319.0,168.1045,168.1045,167.77,167.7987,17319.0
2021-10-07 11:55:00,175.56,175.65,175.51,175.55,11496.0,167.7891,167.8752,167.7414,167.7796,11496.0
2021-10-07 12:00:00,175.54,175.61,175.35,175.35,17630.0,167.77,167.8369,167.5884,167.5884,17630.0
2021-10-07 12:05:00,175.35,175.4,174.93,175.03,12723.0,167.5884,167.6362,167.187,167.2826,12723.0
2021-10-07 12:10:00,174.97,175.34,174.95,175.33,10654.0,167.2253,167.5789,167.2061,167.5693,10654.0
2021-10-07 12:15:00,175.33,175.64,175.32,175.6,7867.0,167.5693,167.8656,167.5598,167.8274,7867.0
2021-10-07 12:20:00,175.6,175.7,175.54,175.64,11466.0,167.8274,167.9229,167.77,167.8656,11466.0
2021-10-07 12:25:00,175.61,175.61,175.4,175.41,9925.0,167.8369,167.8369,167.6362,167.6458,9925.0
2021-10-07 12:30:00,175.43,175.53,175.36,175.37,10233.0,167.6649,167.7605,167.598,167.6076,10233.0
2021-10-07 12:35:00,175.33,175.51,175.22,175.49,9187.0,167.5693,167.7414,167.4642,167.7222,9187.0
2021-10-07 12:40:00,175.49,175.51,175.22,175.25,12648.0,167.7222,167.7414,167.4642,167.4929,12648.0
2021-10-07 12:45:00,175.25,175.29,175.09,175.11,8657.0,167.4929,167.5311,167.3399,167.3591,8657.0
2021-10-07 12:50:00,175.1,175.14,174.95,175.04,10956.0,167.3495,167.3877,167.2061,167.2922,10956.0
2021-10-07 12:55:00,175.01,175.21,174.91,175.03,16372.0,167.2635,167.4546,167.1679,167.2826,16372.0
2021-10-07 13:00:00,175.06,175.08,174.95,175.08,15116.0,167.3113,167.3304,167.2061,167.3304,15116.0
2021-10-07 13:05:00,175.07,175.1,174.84,174.89,10192.0,167.3208,167.3495,167.101,167.1488,10192.0
2021-10-07 13:10:00,174.84,174.89,174.72,174.85,17290.0,167.101,167.1488,166.9863,167.1106,17290.0
2021-10-07 13:15:00,174.86,175.08,174.8,174.82,27158.0,167.1201,167.3304,167.0628,167.0819,27158.0
2021-10-07 13:20:00,174.8,174.8,174.63,174.73,23224.0,167.0628,167.0628,166.9003,166.9959,23224.0
2021-10-07 13:25:00,174.69,175.04,174.66,175.04,10699.0,166.9577,167.2922,166.929,167.2922,10699.0
2021-10-07 13:30:00,175.02,175.07,174.76,174.81,18013.0,167.273,167.3208,167.0246,167.0723,18013.0
2021-10-07 13:35:00,174.77,174.82,174.66,174.78,6299.0,167.0341,167.0819,166.929,167.0437,6299.0
2021-10-07 13:40:00,174.8,174.85,174.77,174.82,9148.0,167.0628,167.1106,167.0341,167.0819,9148.0
2021-10-07 13:45:00,174.82,174.83,174.56,174.58,14460.0,167.0819,167.0915,166.8334,166.8525,14460.0
2021-10-07 13:50:00,174.59,174.77,174.56,174.77,8669.0,166.8621,167.0341,166.8334,167.0341,8669.0
2021-10-07 13:55:00,174.78,174.82,174.58,174.62,19212.0,167.0437,167.0819,166.8525,166.8907,19212.0
2021-10-07 14:00:00,174.59,174.6,174.19,174.32,15496.0,166.8621,166.8716,166.4798,166.604,15496.0
2021-10-07 14:05:00,174.27,174.69,174.25,174.65,17883.0,166.5562,166.9577,166.5371,166.9194,17883.0
2021-10-07 14:10:00,174.68,174.89,174.61,174.84,10331.0,166.9481,167.1488,166.8812,167.101,10331.0
2021-10-07 14:15:00,174.87,174.97,174.65,174.67,18088.0,167.1297,167.2253,166.9194,166.9385,18088.0
2021-10-07 14:20:00,174.71,174.74,174.48,174.55,16758.0,166.9768,167.0054,166.7569,166.8238,16758.0
2021-10-07 14:25:00,174.55,174.65,174.31,174.4,48306.0,166.8238,166.9194,166.5945,166.6805,48306.0
2021-10-07 14:30:00,174.48,174.53,174.4,174.41,20823.0,166.7569,166.8047,166.6805,166.69,20823.0
2021-10-07 14:35:00,174.32,174.37,174.19,174.29,13083.0,166.604,166.6518,166.4798,166.5754,13083.0
2021-10-07 14:40:00,174.27,174.28,174.05,174.07,14028.0,166.5562,166.5658,166.346,166.3651,14028.0
2021-10-07 14:45:00,174.03,174.1,173.91,174.03,23898.0,166.3269,166.3938,166.2122,166.3269,23898.0
2021-10-07 14:50:00,174.05,174.19,173.96,174.01,11025.0,166.346,166.4798,166.26,166.3077,11025.0
2021-10-07 14:55:00,174.02,174.07,173.91,173.92,13693.0,166.3173,166.3651,166.2122,166.2217,13693.0
2021-10-07 15:00:00,173.95,174.14,173.7,174.12,11579.0,166.2504,166.432,166.0115,166.4129,11579.0
2021-10-07 15:05:00,174.13,174.37,174.13,174.27,11286.0,166.4224,166.6518,166.4224,166.5562,11286.0
2021-10-07 15:10:00,174.22,174.33,174.15,174.31,9878.0,166.5085,166.6136,166.4416,166.5945,9878.0
2021-10-07 15:15:00,174.29,174.39,174.19,174.39,10470.0,166.5754,166.6709,166.4798,166.6709,10470.0
2021-10-07 15:20:00,174.35,174.43,174.26,174.27,12110.0,166.6327,166.7092,166.5467,166.5562,12110.0
2021-10-07 15:25:00,174.23,174.26,174.0,174.11,40516.0,166.518,166.5467,166.2982,166.4033,40516.0
2021-10-07 15:30:00,174.09,174.09,173.89,174.08,19711.0,166.3842,166.3842,166.1931,166.3747,19711.0
2021-10-07 15:35:00,174.09,174.15,173.98,173.98,17857.0,166.3842,166.4416,166.2791,166.2791,17857.0
2021-10-07 15:40:00,174.0,174.18,173.98,173.98,24956.0,166.2982,166.4702,166.2791,166.2791,24956.0
2021-10-07 15:45:00,173.95,174.36,173.87,174.36,28346.0,166.2504,166.6423,166.1739,166.6423,28346.0
2021-10-07 15:50:00,174.32,174.39,173.92,174.24,35428.0,166.604,166.6709,166.2217,166.5276,35428.0
2021-10-07 15:55:00,174.23,174.32,174.04,174.29,92803.0,166.518,166.604,166.3364,166.5754,92803.0
2021-10-08 09:30:00,173.85,175.41,173.53,174.15,64896.0,166.1548,167.6458,165.849,166.4416,64896.0
2021-10-08 09:35:00,174.01,174.79,173.74,174.73,23105.0,166.3077,167.0532,166.0497,166.9959,23105.0
2021-10-08 09:40:00,174.75,175.56,174.74,175.31,26557.0,167.015,167.7891,167.0054,167.5502,26557.0
2021-10-08 09:45:00,175.32,175.56,174.9,175.0,23109.0,167.5598,167.7891,167.1584,167.2539,23109.0
2021-10-08 09:50:00,175.03,175.05,174.34,174.93,22787.0,167.2826,167.3017,166.6231,167.187,22787.0
2021-10-08 09:55:00,174.94,175.61,174.94,175.55,17581.0,167.1966,167.8369,167.1966,167.7796,17581.0
2021-10-08 10:00:00,175.47,176.24,175.46,176.1,20872.0,167.7031,168.439,167.6936,168.3052,20872.0
2021-10-08 10:05:00,176.1,176.49,176.08,176.48,10652.0,168.3052,168.678,168.2861,168.6684,10652.0
2021-10-08 10:10:00,176.54,176.91,176.42,176.78,26070.0,168.7258,169.0794,168.6111,168.9551,26070.0
2021-10-08 10:15:00,176.78,176.91,176.49,176.57,20865.0,168.9551,169.0794,168.678,168.7544,20865.0
2021-10-08 10:20:00,176.58,176.61,176.04,176.4,22469.0,168.764,168.7927,168.2479,168.592,22469.0
2021-10-08 10:25:00,176.42,176.56,176.11,176.11,17234.0,168.6111,168.7449,168.3148,168.3148,17234.0
2021-10-08 10:30:00,176.18,176.62,176.18,176.51,11130.0,168.3817,168.8022,168.3817,168.6971,11130.0
2021-10-08 10:35:00,176.58,176.82,176.48,176.57,27395.0,168.764,168.9934,168.6684,168.7544,27395.0
2021-10-08 10:40:00,176.62,176.62,176.16,176.36,9690.0,168.8022,168.8022,168.3626,168.5537,9690.0
2021-10-08 10:45:00,176.35,176.61,176.21,176.57,11552.0,168.5442,168.7927,168.4104,168.7544,11552.0
2021-10-08 10:50:00,176.58,176.98,176.55,176.95,18528.0,168.764,169.1463,168.7353,169.1176,18528.0
2021-10-08 10:55:00,176.91,176.91,176.6,176.7,11522.0,169.0794,169.0794,168.7831,168.8787,11522.0
2021-10-08 11:00:00,176.64,176.67,176.5,176.54,19213.0,168.8213,168.85,168.6875,168.7258,19213.0
2021-10-08 11:05:00,176.6,176.74,176.55,176.74,9846.0,168.7831,168.9169,168.7353,168.9169,9846.0
2021-10-08 11:10:00,176.78,176.86,176.72,176.8,20162.0,168.9551,169.0316,168.8978,168.9743,20162.0
2021-10-08 11:15:00,176.77,176.85,176.5,176.54,21340.0,168.9456,169.022,168.6875,168.7258,21340.0
2021-10-08 11:20:00,176.53,176.58,176.42,176.46,10201.0,168.7162,168.764,168.6111,168.6493,10201.0
2021-10-08 11:25:00,176.47,176.53,176.37,176.42,13314.0,168.6589,168.7162,168.5633,168.6111,13314.0
2021-10-08 11:30:00,176.43,176.44,176.17,176.17,38387.0,168.6206,168.6302,168.3721,168.3721,38387.0
2021-10-08 11:35:00,176.22,176.36,176.14,176.32,6741.0,168.4199,168.5537,168.3435,168.5155,6741.0
2021-10-08 11:40:00,176.33,176.33,176.13,176.24,7881.0,168.5251,168.5251,168.3339,168.439,7881.0
2021-10-08 11:45:00,176.21,176.44,176.21,176.39,18772.0,168.4104,168.6302,168.4104,168.5824,18772.0
2021-10-08 11:50:00,176.42,176.52,176.35,176.38,14402.0,168.6111,168.7066,168.5442,168.5728,14402.0
2021-10-08 11:55:00,176.38,176.39,176.09,176.09,8396.0,168.5728,168.5824,168.2957,168.2957,8396.0
2021-10-08 12:00:00,176.11,176.15,175.9,176.08,17176.0,168.3148,168.353,168.1141,168.2861,17176.0
2021-10-08 12:05:00,176.11,176.13,175.94,175.94,29088.0,168.3148,168.3339,168.1523,168.1523,29088.0
2021-10-08 12:10:00,175.95,175.98,175.73,175.86,10608.0,168.1619,168.1906,167.9516,168.0759,10608.0
2021-10-08 12:15:00,175.88,175.88,175.66,175.66,7812.0,168.095,168.095,167.8847,167.8847,7812.0
2021-10-08 12:20:00,175.7,175.77,175.62,175.72,9599.0,167.9229,167.9898,167.8465,167.9421,9599.0
2021-10-08 12:25:00,175.69,175.69,175.48,175.52,11137.0,167.9134,167.9134,167.7127,167.7509,11137.0
2021-10-08 12:30:00,175.49,175.69,175.49,175.6,15320.0,167.7222,167.9134,167.7222,167.8274,15320.0
2021-10-08 12:35:00,175.6,175.79,175.59,175.71,8319.0,167.8274,168.009,167.8178,167.9325,8319.0
2021-10-08 12:40:00,175.77,175.89,175.65,175.76,7367.0,167.9898,168.1045,167.8752,167.9803,7367.0
2021-10-08 12:45:00,175.75,175.75,175.62,175.68,7156.0,167.9707,167.9707,167.8465,167.9038,7156.0
2021-10-08 12:50:00,175.7,175.85,175.7,175.83,6409.0,167.9229,168.0663,167.9229,168.0472,6409.0
2021-10-08 12:55:00,175.85,175.92,175.72,175.78,5495.0,168.0663,168.1332,167.9421,167.9994,5495.0
2021-10-08 13:00:00,175.71,175.87,175.71,175.82,7982.0,167.9325,168.0854,167.9325,168.0376,7982.0
2021-10-08 13:05:00,175.8,175.82,175.56,175.56,5037.0,168.0185,168.0376,167.7891,167.7891,5037.0
2021-10-08 13:10:00,175.56,175.69,175.56,175.58,6162.0,167.7891,167.9134,167.7891,167.8083,6162.0
2021-10-08 13:15:00,175.55,175.55,175.07,175.09,13499.0,167.7796,167.7796,167.3208,167.3399,13499.0
2021-10-08 13:20:00,175.09,175.22,175.08,175.19,5438.0,167.3399,167.4642,167.3304,167.4355,5438.0
2021-10-08 13:25:00,175.21,175.35,175.19,175.34,6120.0,167.4546,167.5884,167.4355,167.5789,6120.0
2021-10-08 13:30:00,175.3,175.42,175.3,175.39,7955.0,167.5406,167.6553,167.5406,167.6267,7955.0
2021-10-08 13:35:00,175.34,175.34,175.21,175.27,8208.0,167.5789,167.5789,167.4546,167.512,8208.0
2021-10-08 13:40:00,175.28,175.34,175.21,175.27,9692.0,167.5215,167.5789,167.4546,167.512,9692.0
2021-10-08 13:45:00,175.29,175.48,175.25,175.48,24424.0,167.5311,167.7127,167.4929,167.7127,24424.0
2021-10-08 13:50:00,175.41,175.54,175.39,175.54,4363.0,167.6458,167.77,167.6267,167.77,4363.0
2021-10-08 13:55:00,175.57,175.74,175.55,175.69,12200.0,167.7987,167.9612,167.7796,167.9134,12200.0
2021-10-08 14:00:00,175.71,175.9,175.68,175.86,10745.0,167.9325,168.1141,167.9038,168.0759,10745.0
2021-10-08 14:05:00,175.9,176.0,175.85,175.97,8185.0,168.1141,168.2097,168.0663,168.181,8185.0
2021-10-08 14:10:00,175.96,176.03,175.94,176.01,9241.0,168.1714,168.2383,168.1523,168.2192,9241.0
2021-10-08 14:15:00,176.01,176.23,175.99,176.19,12683.0,168.2192,168.4295,168.2001,168.3913,12683.0
2021-10-08 14:20:00,176.22,176.23,176.08,176.14,5209.0,168.4199,168.4295,168.2861,168.3435,5209.0
2021-10-08 14:25:00,176.17,176.36,176.16,176.36,8560.0,168.3721,168.5537,168.3626,168.5537,8560.0
2021-10-08 14:30:00,176.35,176.41,176.31,176.31,8327.0,168.5442,168.6015,168.5059,168.5059,8327.0
2021-10-08 14:35:00,176.31,176.31,176.07,176.1,7683.0,168.5059,168.5059,168.2766,168.3052,7683.0
2021-10-08 14:40:00,176.12,176.16,176.08,176.11,6820.0,168.3244,168.3626,168.2861,168.3148,6820.0
2021-10-08 14:45:00,176.12,176.15,176.02,176.09,8572.0,168.3244,168.353,168.2288,168.2957,8572.0
2021-10-08 14:50:00,176.09,176.19,175.98,175.98,11977.0,168.2957,168.3913,168.1906,168.1906,11977.0
2021-10-08 14:55:00,175.97,176.19,175.96,176.03,10641.0,168.181,168.3913,168.1714,168.2383,10641.0
2021-10-08 15:00:00,176.03,176.23,176.03,176.15,16681.0,168.2383,168.4295,168.2383,168.353,16681.0
2021-10-08 15:05:00,176.19,176.26,176.11,176.15,20640.0,168.3913,168.4582,168.3148,168.353,20640.0
2021-10-08 15:10:00,176.12,176.2,176.09,176.15,9686.0,168.3244,168.4008,168.2957,168.353,9686.0
2021-10-08 15:15:00,176.13,176.17,175.95,176.08,24934.0,168.3339,168.3721,168.1619,168.2861,24934.0
2021-10-08 15:20:00,176.07,176.07,175.91,175.92,19012.0,168.2766,168.2766,168.1236,168.1332,19012.0
2021-10-08 15:25:00,175.93,175.95,175.81,175.89,26080.0,168.1428,168.1619,168.0281,168.1045,26080.0
2021-10-08 15:30:00,175.9,175.9,175.65,175.79,47470.0,168.1141,168.1141,167.8752,168.009,47470.0
2021-10-08 15:35:00,175.79,175.8,175.51,175.57,28910.0,168.009,168.0185,167.7414,167.7987,28910.0
2021-10-08 15:40:00,175.57,175.71,175.46,175.52,38437.0,167.7987,167.9325,167.6936,167.7509,38437.0
2021-10-08 15:45:00,175.52,175.53,175.35,175.35,58553.0,167.7509,167.7605,167.5884,167.5884,58553.0
2021-10-08 15:50:00,175.26,175.42,175.15,175.31,64000.0,167.5024,167.6553,167.3973,167.5502,64000.0
2021-10-08 15:55:00,175.33,175.37,175.08,175.15,188054.0,167.5693,167.6076,167.3304,167.3973,188054.0
2021-10-11 09:30:00,175.79,176.79,175.3,175.3,63297.0,168.009,168.9647,167.5406,167.5406,63297.0
2021-10-11 09:35:00,175.22,175.84,174.98,175.55,38495.0,167.4642,168.0567,167.2348,167.7796,38495.0
2021-10-11 09:40:00,175.47,176.37,175.26,176.37,30609.0,167.7031,168.5633,167.5024,168.5633,30609.0
2021-10-11 09:45:00,176.28,176.45,175.64,176.07,37420.0,168.4773,168.6397,167.8656,168.2766,37420.0
2021-10-11 09:50:00,176.1,176.16,175.33,175.68,68499.0,168.3052,168.3626,167.5693,167.9038,68499.0
2021-10-11 09:55:00,175.67,175.78,175.2,175.25,51075.0,167.8943,167.9994,167.4451,167.4929,51075.0
2021-10-11 10:00:00,175.28,175.3,174.79,174.94,112131.0,167.5215,167.5406,167.0532,167.1966,112131.0
2021-10-11 10:05:00,174.97,175.33,174.8,175.02,32347.0,167.2253,167.5693,167.0628,167.273,32347.0
2021-10-11 10:10:00,174.97,175.15,174.66,174.99,24162.0,167.2253,167.3973,166.929,167.2444,24162.0
2021-10-11 10:15:00,175.03,175.95,174.98,175.86,15985.0,167.2826,168.1619,167.2348,168.0759,15985.0
2021-10-11 10:20:00,175.94,176.37,175.9,176.09,77965.0,168.1523,168.5633,168.1141,168.2957,77965.0
2021-10-11 10:25:00,176.14,176.43,176.14,176.2,37798.0,168.3435,168.6206,168.3435,168.4008,37798.0
2021-10-11 10:30:00,176.16,176.29,175.76,175.78,17909.0,168.3626,168.4868,167.9803,167.9994,17909.0
2021-10-11 10:35:00,175.86,176.08,175.69,175.69,17408.0,168.0759,168.2861,167.9134,167.9134,17408.0
2021-10-11 10:40:00,175.72,176.02,175.6,176.02,16240.0,167.9421,168.2288,167.8274,168.2288,16240.0
2021-10-11 10:45:00,176.1,176.4,176.05,176.4,18818.0,168.3052,168.592,168.2575,168.592,18818.0
2021-10-11 10:50:00,176.46,176.67,176.46,176.66,14093.0,168.6493,168.85,168.6493,168.8405,14093.0
2021-10-11 10:55:00,176.64,176.64,176.19,176.26,17321.0,168.8213,168.8213,168.3913,168.4582,17321.0
2021-10-11 11:00:00,176.22,176.28,176.08,176.19,10620.0,168.4199,168.4773,168.2861,168.3913,10620.0
2021-10-11 11:05:00,176.17,176.45,176.14,176.38,12070.0,168.3721,168.6397,168.3435,168.5728,12070.0
2021-10-11 11:10:00,176.35,176.45,176.25,176.26,12039.0,168.5442,168.6397,168.4486,168.4582,12039.0
2021-10-11 11:15:00,176.29,176.33,176.03,176.14,7291.0,168.4868,168.5251,168.2383,168.3435,7291.0
2021-10-11 11:20:00,176.2,176.33,176.11,176.3,13398.0,168.4008,168.5251,168.3148,168.4964,13398.0
2021-10-11 11:25:00,176.29,176.41,176.21,176.33,10517.0,168.4868,168.6015,168.4104,168.5251,10517.0
2021-10-11 11:30:00,176.38,176.53,176.32,176.42,12744.0,168.5728,168.7162,168.5155,168.6111,12744.0
2021-10-11 11:35:00,176.38,176.61,176.25,176.5,8929.0,168.5728,168.7927,168.4486,168.6875,8929.0
2021-10-11 11:40:00,176.56,176.68,176.55,176.61,9577.0,168.7449,168.8596,168.7353,168.7927,9577.0
2021-10-11 11:45:00,176.61,176.63,176.36,176.36,9225.0,168.7927,168.8118,168.5537,168.5537,9225.0
2021-10-11 11:50:00,176.36,176.54,176.35,176.45,5636.0,168.5537,168.7258,168.5442,168.6397,5636.0
2021-10-11 11:55:00,176.42,176.49,176.36,176.43,8614.0,168.6111,168.678,168.5537,168.6206,8614.0
2021-10-11 12:00:00,176.5,176.52,176.21,176.21,6541.0,168.6875,168.7066,168.4104,168.4104,6541.0
2021-10-11 12:05:00,176.18,176.18,175.95,176.02,13206.0,168.3817,168.3817,168.1619,168.2288,13206.0
2021-10-11 12:10:00,176.03,176.03,175.53,175.56,17254.0,168.2383,168.2383,167.7605,167.7891,17254.0
2021-10-11 12:15:00,175.54,175.55,175.29,175.34,14543.0,167.77,167.7796,167.5311,167.5789,14543.0
2021-10-11 12:20:00,175.33,175.42,175.26,175.37,9657.0,167.5693,167.6553,167.5024,167.6076,9657.0
2021-10-11 12:25:00,175.38,175.39,175.26,175.39,7947.0,167.6171,167.6267,167.5024,167.6267,7947.0
2021-10-11 12:30:00,175.34,175.35,175.26,175.3,9989.0,167.5789,167.5884,167.5024,167.5406,9989.0
2021-10-11 12:35:00,175.25,175.33,175.17,175.24,7905.0,167.4929,167.5693,167.4164,167.4833,7905.0
2021-10-11 12:40:00,175.25,175.31,174.86,174.93,17383.0,167.4929,167.5502,167.1201,167.187,17383.0
2021-10-11 12:45:00,174.91,175.1,174.9,174.99,8717.0,167.1679,167.3495,167.1584,167.2444,8717.0
2021-10-11 12:50:00,174.98,174.98,174.65,174.77,12222.0,167.2348,167.2348,166.9194,167.0341,12222.0
2021-10-11 12:55:00,174.78,174.88,174.62,174.74,11525.0,167.0437,167.1392,166.8907,167.0054,11525.0
2021-10-11 13:00:00,174.66,174.66,174.3,174.36,14022.0,166.929,166.929,166.5849,166.6423,14022.0
2021-10-11 13:05:00,174.43,174.43,174.15,174.25,13243.0,166.7092,166.7092,166.4416,166.5371,13243.0
2021-10-11 13:10:00,174.26,174.44,174.26,174.3,11450.0,166.5467,166.7187,166.5467,166.5849,11450.0
2021-10-11 13:15:00,174.31,174.38,174.15,174.29,9871.0,166.5945,166.6614,166.4416,166.5754,9871.0
2021-10-11 13:20:00,174.27,174.33,173.86,173.92,15165.0,166.5562,166.6136,166.1644,166.2217,15165.0
2021-10-11 13:25:00,173.84,173.84,173.64,173.75,13573.0,166.1453,166.1453,165.9541,166.0593,13573.0
2021-10-11 13:30:00,173.72,173.88,173.6,173.88,12101.0,166.0306,166.1835,165.9159,166.1835,12101.0
2021-10-11 13:35:00,173.91,174.04,173.77,173.98,13107.0,166.2122,166.3364,166.0784,166.2791,13107.0
2021-10-11 13:40:00,173.98,174.1,173.82,174.05,14013.0,166.2791,166.3938,166.1262,166.346,14013.0
2021-10-11 13:45:00,174.09,174.09,173.61,173.66,13811.0,166.3842,166.3842,165.9255,165.9732,13811.0
2021-10-11 13:50:00,173.61,173.91,173.57,173.9,10040.0,165.9255,166.2122,165.8872,166.2026,10040.0
2021-10-11 13:55:00,173.91,173.92,173.71,173.91,10657.0,166.2122,166.2217,166.021,166.2122,10657.0
2021-10-11 14:00:00,173.95,174.0,173.78,173.82,10738.0,166.2504,166.2982,166.0879,166.1262,10738.0
2021-10-11 14:05:00,173.93,174.17,173.9,174.11,9894.0,166.2313,166.4607,166.2026,166.4033,9894.0
2021-10-11 14:10:00,174.09,174.2,174.08,174.19,8752.0,166.3842,166.4893,166.3747,166.4798,8752.0
2021-10-11 14:15:00,174.22,174.37,174.05,174.07,12638.0,166.5085,166.6518,166.346,166.3651,12638.0
2021-10-11 14:20:00,174.0,174.04,173.72,173.79,15796.0,166.2982,166.3364,166.0306,166.0975,15796.0
2021-10-11 14:25:00,173.76,173.79,173.66,173.75,13640.0,166.0688,166.0975,165.9732,166.0593,13640.0
2021-10-11 14:30:00,173.83,174.01,173.82,173.92,10946.0,166.1357,166.3077,166.1262,166.2217,10946.0
2021-10-11 14:35:00,173.99,174.09,173.88,173.92,11615.0,166.2886,166.3842,166.1835,166.2217,11615.0
2021-10-11 14:40:00,173.93,174.16,173.89,174.09,10189.0,166.2313,166.4511,166.1931,166.3842,10189.0
2021-10-11 14:45:00,174.09,174.27,174.03,174.24,8889.0,166.3842,166.5562,166.3269,166.5276,8889.0
2021-10-11 14:50:00,174.17,174.26,173.93,174.2,10606.0,166.4607,166.5467,166.2313,166.4893,10606.0
2021-10-11 14:55:00,174.19,174.33,174.13,174.22,6065.0,166.4798,166.6136,166.4224,166.5085,6065.0
2021-10-11 15:00:00,174.27,174.36,174.16,174.19,9587.0,166.5562,166.6423,166.4511,166.4798,9587.0
2021-10-11 15:05:00,174.2,174.2,173.94,174.06,9094.0,166.4893,166.4893,166.2408,166.3555,9094.0
2021-10-11 15:10:00,174.06,174.22,174.05,174.16,14105.0,166.3555,166.5085,166.346,166.4511,14105.0
2021-10-11 15:15:00,174.14,174.16,173.99,174.03,13589.0,166.432,166.4511,166.2886,166.3269,13589.0
2021-10-11 15:20:00,174.09,174.13,173.91,173.95,14045.0,166.3842,166.4224,166.2122,166.2504,14045.0
2021-10-11 15:25:00,173.98,173.99,173.68,173.68,23153.0,166.2791,166.2886,165.9924,165.9924,23153.0
2021-10-11 15:30:00,173.72,173.91,173.72,173.84,26048.0,166.0306,166.2122,166.0306,166.1453,26048.0
2021-10-11 15:35:00,173.8,173.88,173.61,173.69,25292.0,166.107,166.1835,165.9255,166.0019,25292.0
2021-10-11 15:40:00,173.61,173.73,173.51,173.53,36799.0,165.9255,166.0401,165.8299,165.849,36799.0
2021-10-11 15:45:00,173.59,173.73,173.51,173.66,34236.0,165.9063,166.0401,165.8299,165.9732,34236.0
2021-10-11 15:50:00,173.7,173.78,173.46,173.59,40517.0,166.0115,166.0879,165.7821,165.9063,40517.0
2021-10-11 15:55:00,173.57,173.68,173.33,173.46,79755.0,165.8872,165.9924,165.6578,165.7821,79755.0
2021-10-12 09:30:00,173.61,174.95,173.5,174.56,70539.0,165.9255,167.2061,165.8203,166.8334,70539.0
2021-10-12 09:35:00,174.22,174.68,173.82,173.95,25637.0,166.5085,166.9481,166.1262,166.2504,25637.0
2021-10-12 09:40:00,174.03,174.5,173.52,173.61,29953.0,166.3269,166.7761,165.8394,165.9255,29953.0
2021-10-12 09:45:00,173.52,173.74,173.1,173.63,33171.0,165.8394,166.0497,165.438,165.9446,33171.0
2021-10-12 09:50:00,173.81,174.41,173.81,174.19,39374.0,166.1166,166.69,166.1166,166.4798,39374.0
2021-10-12 09:55:00,174.19,174.61,173.79,173.79,18448.0,166.4798,166.8812,166.0975,166.0975,18448.0
2021-10-12 10:00:00,173.88,174.38,173.48,173.72,16590.0,166.1835,166.6614,165.8012,166.0306,16590.0
2021-10-12 10:05:00,173.71,174.14,173.61,173.61,12068.0,166.021,166.432,165.9255,165.9255,12068.0
2021-10-12 10:10:00,173.61,174.38,173.61,174.38,8182.0,165.9255,166.6614,165.9255,166.6614,8182.0
2021-10-12 10:15:00,174.38,174.54,173.69,174.0,20551.0,166.6614,166.8143,166.0019,166.2982,20551.0
2021-10-12 10:20:00,173.94,174.31,173.83,174.02,14607.0,166.2408,166.5945,166.1357,166.3173,14607.0
2021-10-12 10:25:00,174.0,174.6,173.84,174.6,23038.0,166.2982,166.8716,166.1453,166.8716,23038.0
2021-10-12 10:30:00,174.55,174.78,174.32,174.6,19026.0,166.8238,167.0437,166.604,166.8716,19026.0
2021-10-12 10:35:00,174.62,174.94,174.52,174.94,14578.0,166.8907,167.1966,166.7952,167.1966,14578.0
2021-10-12 10:40:00,174.93,175.13,174.77,174.82,17596.0,167.187,167.3782,167.0341,167.0819,17596.0
2021-10-12 10:45:00,174.77,175.01,174.77,174.97,11397.0,167.0341,167.2635,167.0341,167.2253,11397.0
2021-10-12 10:50:00,174.9,175.15,174.89,175.0,10911.0,167.1584,167.3973,167.1488,167.2539,10911.0
2021-10-12 10:55:00,174.96,175.15,174.75,174.8,21210.0,167.2157,167.3973,167.015,167.0628,21210.0
2021-10-12 11:00:00,174.9,175.33,174.77,175.02,15508.0,167.1584,167.5693,167.0341,167.273,15508.0
2021-10-12 11:05:00,174.97,175.4,174.97,175.22,15738.0,167.2253,167.6362,167.2253,167.4642,15738.0
2021-10-12 11:10:00,175.29,175.29,174.86,175.1,13339.0,167.5311,167.5311,167.1201,167.3495,13339.0
2021-10-12 11:15:00,175.16,175.35,175.04,175.28,11783.0,167.4068,167.5884,167.2922,167.5215,11783.0
2021-10-12 11:20:00,175.32,175.39,175.2,175.25,7275.0,167.5598,167.6267,167.4451,167.4929,7275.0
2021-10-12 11:25:00,175.26,175.26,175.07,175.23,6889.0,167.5024,167.5024,167.3208,167.4737,6889.0
2021-10-12 11:30:00,175.2,175.39,175.08,175.08,25622.0,167.4451,167.6267,167.3304,167.3304,25622.0
2021-10-12 11:35:00,175.11,175.43,174.93,175.25,47487.0,167.3591,167.6649,167.187,167.4929,47487.0
2021-10-12 11:40:00,175.26,175.53,175.2,175.39,26195.0,167.5024,167.7605,167.4451,167.6267,26195.0
2021-10-12 11:45:00,175.32,175.51,175.25,175.46,35239.0,167.5598,167.7414,167.4929,167.6936,35239.0
2021-10-12 11:50:00,175.46,175.9,175.45,175.81,56077.0,167.6936,168.1141,167.684,168.0281,56077.0
2021-10-12 11:55:00,175.84,175.88,175.58,175.87,53142.0,168.0567,168.095,167.8083,168.0854,53142.0
2021-10-12 12:00:00,175.88,176.2,175.81,176.2,36319.0,168.095,168.4008,168.0281,168.4008,36319.0
2021-10-12 12:05:00,176.25,176.45,176.14,176.38,55167.0,168.4486,168.6397,168.3435,168.5728,55167.0
2021-10-12 12:10:00,176.4,176.56,176.0,176.15,86539.0,168.592,168.7449,168.2097,168.353,86539.0
2021-10-12 12:15:00,176.1,176.17,175.77,175.81,19704.0,168.3052,168.3721,167.9898,168.0281,19704.0
2021-10-12 12:20:00,175.83,176.06,175.83,176.06,13833.0,168.0472,168.267,168.0472,168.267,13833.0
2021-10-12 12:25:00,176.09,176.13,175.65,175.75,8603.0,168.2957,168.3339,167.8752,167.9707,8603.0
2021-10-12 12:30:00,175.69,175.79,175.43,175.52,8952.0,167.9134,168.009,167.6649,167.7509,8952.0
2021-10-12 12:35:00,175.36,175.36,175.12,175.27,8926.0,167.598,167.598,167.3686,167.512,8926.0
2021-10-12 12:40:00,175.32,175.45,175.27,175.36,5508.0,167.5598,167.684,167.512,167.598,5508.0
2021-10-12 12:45:00,175.39,175.42,175.25,175.4,6313.0,167.6267,167.6553,167.4929,167.6362,6313.0
2021-10-12 12:50:00,175.36,175.37,175.19,175.35,5855.0,167.598,167.6076,167.4355,167.5884,5855.0
2021-10-12 12:55:00,175.34,175.59,175.27,175.59,10693.0,167.5789,167.8178,167.512,167.8178,10693.0
2021-10-12 13:00:00,175.52,175.69,175.4,175.69,6116.0,167.7509,167.9134,167.6362,167.9134,6116.0
2021-10-12 13:05:00,175.72,175.73,175.56,175.59,10223.0,167.9421,167.9516,167.7891,167.8178,10223.0
2021-10-12 13:10:00,175.62,175.84,175.62,175.84,3053.0,167.8465,168.0567,167.8465,168.0567,3053.0
2021-10-12 13:15:00,175.83,175.88,175.75,175.78,5496.0,168.0472,168.095,167.9707,167.9994,5496.0
2021-10-12 13:20:00,175.82,175.85,175.47,175.47,6880.0,168.0376,168.0663,167.7031,167.7031,6880.0
2021-10-12 13:25:00,175.51,175.58,175.25,175.25,15815.0,167.7414,167.8083,167.4929,167.4929,15815.0
2021-10-12 13:30:00,175.23,175.45,175.05,175.4,15288.0,167.4737,167.684,167.3017,167.6362,15288.0
2021-10-12 13:35:00,175.52,175.57,175.35,175.55,4810.0,167.7509,167.7987,167.5884,167.7796,4810.0
2021-10-12 13:40:00,175.58,175.8,175.56,175.78,8481.0,167.8083,168.0185,167.7891,167.9994,8481.0
2021-10-12 13:45:00,175.79,175.8,175.6,175.61,4952.0,168.009,168.0185,167.8274,167.8369,4952.0
2021-10-12 13:50:00,175.58,175.64,175.21,175.23,10151.0,167.8083,167.8656,167.4546,167.4737,10151.0
2021-10-12 13:55:00,175.27,175.54,175.24,175.53,8805.0,167.512,167.77,167.4833,167.7605,8805.0
2021-10-12 14:00:00,175.5,175.65,175.44,175.59,9897.0,167.7318,167.8752,167.6745,167.8178,9897.0
2021-10-12 14:05:00,175.52,175.61,175.48,175.59,6004.0,167.7509,167.8369,167.7127,167.8178,6004.0
2021-10-12 14:10:00,175.62,175.75,175.54,175.67,5759.0,167.8465,167.9707,167.77,167.8943,5759.0
2021-10-12 14:15:00,175.66,175.93,175.65,175.74,8527.0,167.8847,168.1428,167.8752,167.9612,8527.0
2021-10-12 14:20:00,175.72,175.72,175.49,175.59,5163.0,167.9421,167.9421,167.7222,167.8178,5163.0
2021-10-12 14:25:00,175.6,175.6,175.36,175.38,9024.0,167.8274,167.8274,167.598,167.6171,9024.0
2021-10-12 14:30:00,175.42,175.55,175.3,175.43,10287.0,167.6553,167.7796,167.5406,167.6649,10287.0
2021-10-12 14:35:00,175.4,175.41,175.14,175.14,8132.0,167.6362,167.6458,167.3877,167.3877,8132.0
2021-10-12 14:40:00,175.15,175.2,175.11,175.17,10730.0,167.3973,167.4451,167.3591,167.4164,10730.0
2021-10-12 14:45:00,175.18,175.21,175.06,175.21,4572.0,167.426,167.4546,167.3113,167.4546,4572.0
2021-10-12 14:50:00,175.22,175.31,175.17,175.28,6777.0,167.4642,167.5502,167.4164,167.5215,6777.0
2021-10-12 14:55:00,175.26,175.31,174.98,175.12,15164.0,167.5024,167.5502,167.2348,167.3686,15164.0
2021-10-12 15:00:00,175.1,175.16,174.89,175.0,10200.0,167.3495,167.4068,167.1488,167.2539,10200.0
2021-10-12 15:05:00,175.02,175.04,174.86,174.99,11906.0,167.273,167.2922,167.1201,167.2444,11906.0
2021-10-12 15:10:00,175.03,175.19,175.02,175.03,9433.0,167.2826,167.4355,167.273,167.2826,9433.0
2021-10-12 15:15:00,175.02,175.02,174.86,175.01,10089.0,167.273,167.273,167.1201,167.2635,10089.0
2021-10-12 15:20:00,175.03,175.03,174.86,175.01,8614.0,167.2826,167.2826,167.1201,167.2635,8614.0
2021-10-12 15:25:00,174.99,175.02,174.83,174.95,12092.0,167.2444,167.273,167.0915,167.2061,12092.0
2021-10-12 15:30:00,174.92,175.15,174.86,175.15,63559.0,167.1775,167.3973,167.1201,167.3973,63559.0
2021-10-12 15:35:00,175.11,175.13,174.93,175.05,46403.0,167.3591,167.3782,167.187,167.3017,46403.0
2021-10-12 15:40:00,174.99,175.0,174.48,174.5,52769.0,167.2444,167.2539,166.7569,166.7761,52769.0
2021-10-12 15:45:00,174.5,174.57,174.31,174.44,75698.0,166.7761,166.843,166.5945,166.7187,75698.0
2021-10-12 15:50:00,174.56,174.76,174.39,174.64,52240.0,166.8334,167.0246,166.6709,166.9099,52240.0
2021-10-12 15:55:00,174.65,175.01,174.64,174.94,145000.0,166.9194,167.2635,166.9099,167.1966,145000.0
2021-10-13 09:30:00,172.78,173.68,172.33,173.24,137075.0,165.1322,165.9924,164.7021,165.5718,137075.0
2021-10-13 09:35:00,173.14,174.09,173.04,173.71,41949.0,165.4763,166.3842,165.3807,166.021,41949.0
2021-10-13 09:40:00,173.73,173.77,173.02,173.02,35189.0,166.0401,166.0784,165.3616,165.3616,35189.0
2021-10-13 09:45:00,172.9,172.93,171.4,171.54,73888.0,165.2469,165.2756,163.8133,163.9471,73888.0
2021-10-13 09:50:00,171.49,171.58,170.3,170.3,97211.0,163.8993,163.9853,162.762,162.762,97211.0
2021-10-13 09:55:00,170.46,171.09,170.29,170.56,84172.0,162.9149,163.517,162.7524,163.0105,84172.0
2021-10-13 10:00:00,170.52,170.54,169.66,170.1,67493.0,162.9722,162.9913,162.1503,162.5708,67493.0
2021-10-13 10:05:00,170.03,170.36,169.85,170.25,60757.0,162.5039,162.8193,162.3319,162.7142,60757.0
2021-10-13 10:10:00,170.24,170.24,169.03,169.77,60060.0,162.7046,162.7046,161.5482,162.2554,60060.0
2021-10-13 10:15:00,169.72,169.96,169.45,169.73,31380.0,162.2076,162.437,161.9496,162.2172,31380.0
2021-10-13 10:20:00,169.66,169.84,169.13,169.77,39456.0,162.1503,162.3223,161.6438,162.2554,39456.0
2021-10-13 10:25:00,169.76,170.25,169.72,169.88,34192.0,162.2459,162.7142,162.2076,162.3606,34192.0
2021-10-13 10:30:00,169.76,169.79,169.15,169.72,24111.0,162.2459,162.2745,161.6629,162.2076,24111.0
2021-10-13 10:35:00,169.65,169.7,168.77,168.78,33927.0,162.1407,162.1885,161.2997,161.3092,33927.0
2021-10-13 10:40:00,168.76,169.32,168.57,169.27,33043.0,161.2901,161.8253,161.1085,161.7776,33043.0
2021-10-13 10:45:00,169.32,170.13,169.26,170.0,29319.0,161.8253,162.5995,161.768,162.4752,29319.0
2021-10-13 10:50:00,169.99,169.99,169.48,169.67,19285.0,162.4657,162.4657,161.9783,162.1599,19285.0
2021-10-13 10:55:00,169.66,169.68,168.8,168.8,59384.0,162.1503,162.1694,161.3284,161.3284,59384.0
2021-10-13 11:00:00,168.79,169.2,168.7,169.06,54924.0,161.3188,161.7107,161.2328,161.5769,54924.0
2021-10-13 11:05:00,169.11,169.41,168.63,168.94,41650.0,161.6246,161.9114,161.1659,161.4622,41650.0
2021-10-13 11:10:00,168.9,168.9,168.27,168.73,81276.0,161.4239,161.4239,160.8218,161.2615,81276.0
2021-10-13 11:15:00,168.72,168.79,168.43,168.46,25478.0,161.2519,161.3188,160.9747,161.0034,25478.0
2021-10-13 11:20:00,168.42,168.56,168.08,168.17,41834.0,160.9652,161.099,160.6402,160.7262,41834.0
2021-10-13 11:25:00,168.2,168.3,167.81,167.88,40446.0,160.7549,160.8505,160.3822,160.4491,40446.0
2021-10-13 11:30:00,167.91,167.93,167.51,167.7,42615.0,160.4778,160.4969,160.0955,160.2771,42615.0
2021-10-13 11:35:00,167.67,167.68,167.27,167.52,43244.0,160.2484,160.2579,159.8661,160.105,43244.0
2021-10-13 11:40:00,167.52,167.76,167.4,167.65,25900.0,160.105,160.3344,159.9903,160.2293,25900.0
2021-10-13 11:45:00,167.64,167.99,167.64,167.82,33138.0,160.2197,160.5542,160.2197,160.3917,33138.0
2021-10-13 11:50:00,167.82,167.91,167.47,167.49,36992.0,160.3917,160.4778,160.0572,160.0763,36992.0
2021-10-13 11:55:00,167.49,167.67,167.38,167.63,23372.0,160.0763,160.2484,159.9712,160.2101,23372.0
2021-10-13 12:00:00,167.64,167.66,167.22,167.44,76821.0,160.2197,160.2388,159.8183,160.0286,76821.0
2021-10-13 12:05:00,167.4,167.51,167.26,167.26,42929.0,159.9903,160.0955,159.8565,159.8565,42929.0
2021-10-13 12:10:00,167.24,167.39,167.08,167.35,52995.0,159.8374,159.9808,159.6845,159.9425,52995.0
2021-10-13 12:15:00,167.37,167.37,167.1,167.22,22766.0,159.9617,159.9617,159.7036,159.8183,22766.0
2021-10-13 12:20:00,167.18,167.66,167.18,167.6,21627.0,159.7801,160.2388,159.7801,160.1815,21627.0
2021-10-13 12:25:00,167.6,167.94,167.41,167.88,35555.0,160.1815,160.5064,159.9999,160.4491,35555.0
2021-10-13 12:30:00,167.85,167.85,167.52,167.56,13066.0,160.4204,160.4204,160.105,160.1432,13066.0
2021-10-13 12:35:00,167.55,167.59,167.45,167.58,24556.0,160.1337,160.1719,160.0381,160.1624,24556.0
2021-10-13 12:40:00,167.55,168.0,167.55,167.9,21099.0,160.1337,160.5638,160.1337,160.4682,21099.0
2021-10-13 12:45:00,167.92,167.92,167.44,167.58,24605.0,160.4873,160.4873,160.0286,160.1624,24605.0
2021-10-13 12:50:00,167.65,167.65,167.29,167.43,19562.0,160.2293,160.2293,159.8852,160.019,19562.0
2021-10-13 12:55:00,167.43,167.65,167.39,167.65,15916.0,160.019,160.2293,159.9808,160.2293,15916.0
2021-10-13 13:00:00,167.62,167.63,167.22,167.41,26830.0,160.2006,160.2101,159.8183,159.9999,26830.0
2021-10-13 13:05:00,167.39,167.56,167.25,167.34,31616.0,159.9808,160.1432,159.847,159.933,31616.0
2021-10-13 13:10:00,167.39,167.65,167.37,167.39,10966.0,159.9808,160.2293,159.9617,159.9808,10966.0
2021-10-13 13:15:00,167.39,167.41,167.15,167.35,42273.0,159.9808,159.9999,159.7514,159.9425,42273.0
2021-10-13 13:20:00,167.41,167.46,167.12,167.16,18709.0,159.9999,160.0477,159.7227,159.761,18709.0
2021-10-13 13:25:00,167.15,167.45,167.11,167.45,36289.0,159.7514,160.0381,159.7132,160.0381,36289.0
2021-10-13 13:30:00,167.4,167.81,167.39,167.76,33236.0,159.9903,160.3822,159.9808,160.3344,33236.0
2021-10-13 13:35:00,167.73,167.91,167.55,167.91,29349.0,160.3057,160.4778,160.1337,160.4778,29349.0
2021-10-13 13:40:00,167.94,168.33,167.89,168.33,65436.0,160.5064,160.8792,160.4586,160.8792,65436.0
2021-10-13 13:45:00,168.33,168.8,168.33,168.61,89365.0,160.8792,161.3284,160.8792,161.1468,89365.0
2021-10-13 13:50:00,168.65,168.79,168.6,168.7,44764.0,161.185,161.3188,161.1372,161.2328,44764.0
2021-10-13 13:55:00,168.71,168.72,168.24,168.24,60074.0,161.2423,161.2519,160.7931,160.7931,60074.0
2021-10-13 14:00:00,168.23,168.8,168.2,168.35,65717.0,160.7836,161.3284,160.7549,160.8983,65717.0
2021-10-13 14:05:00,168.4,168.7,168.1,168.57,46609.0,160.9461,161.2328,160.6593,161.1085,46609.0
2021-10-13 14:10:00,168.57,169.15,168.45,169.13,70702.0,161.1085,161.6629,160.9939,161.6438,70702.0
2021-10-13 14:15:00,169.14,169.14,168.63,168.77,55849.0,161.6533,161.6533,161.1659,161.2997,55849.0
2021-10-13 14:20:00,168.85,169.15,168.83,169.02,37015.0,161.3761,161.6629,161.357,161.5386,37015.0
2021-10-13 14:25:00,169.02,169.19,168.87,168.91,41884.0,161.5386,161.7011,161.3953,161.4335,41884.0
2021-10-13 14:30:00,168.9,169.06,168.86,169.01,31369.0,161.4239,161.5769,161.3857,161.5291,31369.0
2021-10-13 14:35:00,169.03,169.11,168.92,169.08,29675.0,161.5482,161.6246,161.443,161.596,29675.0
2021-10-13 14:40:00,169.07,169.1,168.37,168.37,36404.0,161.5864,161.6151,160.9174,160.9174,36404.0
2021-10-13 14:45:00,168.39,168.73,168.36,168.73,51072.0,160.9365,161.2615,160.9078,161.2615,51072.0
2021-10-13 14:50:00,168.71,168.93,168.68,168.9,26090.0,161.2423,161.4526,161.2137,161.4239,26090.0
2021-10-13 14:55:00,168.88,169.08,168.79,168.87,45102.0,161.4048,161.596,161.3188,161.3953,45102.0
2021-10-13 15:00:00,168.85,169.02,168.7,168.74,44459.0,161.3761,161.5386,161.2328,161.271,44459.0
2021-10-13 15:05:00,168.75,169.12,168.62,169.12,37066.0,161.2806,161.6342,161.1563,161.6342,37066.0
2021-10-13 15:10:00,169.09,169.12,168.95,168.98,63685.0,161.6055,161.6342,161.4717,161.5004,63685.0
2021-10-13 15:15:00,168.98,169.07,168.93,169.0,58649.0,161.5004,161.5864,161.4526,161.5195,58649.0
2021-10-13 15:20:00,169.0,169.11,168.94,169.03,32343.0,161.5195,161.6246,161.4622,161.5482,32343.0
2021-10-13 15:25:00,169.03,169.12,168.8,168.84,95142.0,161.5482,161.6342,161.3284,161.3666,95142.0
2021-10-13 15:30:00,168.83,169.14,168.8,169.06,90602.0,161.357,161.6533,161.3284,161.5769,90602.0
2021-10-13 15:35:00,169.05,169.34,169.02,169.06,75900.0,161.5673,161.8445,161.5386,161.5769,75900.0
2021-10-13 15:40:00,169.06,169.17,168.85,168.9,82310.0,161.5769,161.682,161.3761,161.4239,82310.0
2021-10-13 15:45:00,168.89,169.07,168.81,168.86,104178.0,161.4144,161.5864,161.3379,161.3857,104178.0
2021-10-13 15:50:00,168.82,169.04,168.76,168.98,98550.0,161.3475,161.5577,161.2901,161.5004,98550.0
2021-10-13 15:55:00,168.99,168.99,168.64,168.78,230305.0,161.51,161.51,161.1754,161.3092,230305.0
2021-10-14 09:30:00,171.0,171.6,170.65,170.92,98790.0,163.431,164.0044,163.0965,163.3545,98790.0
2021-10-14 09:35:00,170.84,171.34,170.17,170.18,54941.0,163.2781,163.7559,162.6377,162.6473,54941.0
2021-10-14 09:40:00,170.03,171.36,169.81,171.34,58271.0,162.5039,163.775,162.2937,163.7559,58271.0
2021-10-14 09:45:00,171.3,171.5,170.64,170.76,77910.0,163.7177,163.9089,163.0869,163.2016,77910.0
2021-10-14 09:50:00,170.7,170.83,170.19,170.42,52732.0,163.1443,163.2685,162.6568,162.8767,52732.0
2021-10-14 09:55:00,170.44,171.15,170.44,171.06,21872.0,162.8958,163.5743,162.8958,163.4883,21872.0
2021-10-14 10:00:00,171.16,171.7,170.96,171.7,42066.0,163.5839,164.1,163.3928,164.1,42066.0
2021-10-14 10:05:00,171.7,171.77,170.94,171.34,16476.0,164.1,164.1669,163.3736,163.7559,16476.0
2021-10-14 10:10:00,171.4,171.85,171.28,171.74,20764.0,163.8133,164.2434,163.6986,164.1382,20764.0
2021-10-14 10:15:00,171.8,172.16,171.67,172.16,10477.0,164.1956,164.5396,164.0713,164.5396,10477.0
2021-10-14 10:20:00,172.19,172.33,171.92,172.11,22267.0,164.5683,164.7021,164.3103,164.4918,22267.0
2021-10-14 10:25:00,172.2,172.33,172.06,172.07,21115.0,164.5779,164.7021,164.4441,164.4536,21115.0
2021-10-14 10:30:00,172.18,172.38,171.89,171.89,30635.0,164.5588,164.7499,164.2816,164.2816,30635.0
2021-10-14 10:35:00,171.9,172.01,171.69,172.01,14145.0,164.2911,164.3963,164.0904,164.3963,14145.0
2021-10-14 10:40:00,172.03,172.07,171.65,171.66,15149.0,164.4154,164.4536,164.0522,164.0618,15149.0
2021-10-14 10:45:00,171.65,172.11,171.65,172.11,11217.0,164.0522,164.4918,164.0522,164.4918,11217.0
2021-10-14 10:50:00,172.12,172.27,171.96,172.09,13123.0,164.5014,164.6448,164.3485,164.4727,13123.0
2021-10-14 10:55:00,172.05,172.15,171.87,171.93,30335.0,164.4345,164.5301,164.2625,164.3198,30335.0
2021-10-14 11:00:00,171.87,172.04,171.73,171.74,11882.0,164.2625,164.4249,164.1287,164.1382,11882.0
2021-10-14 11:05:00,171.78,171.78,171.48,171.64,9867.0,164.1765,164.1765,163.8897,164.0427,9867.0
2021-10-14 11:10:00,171.62,171.7,171.2,171.26,11637.0,164.0235,164.1,163.6221,163.6795,11637.0
2021-10-14 11:15:00,171.31,171.53,171.24,171.45,18692.0,163.7273,163.9375,163.6604,163.8611,18692.0
2021-10-14 11:20:00,171.48,171.7,171.36,171.59,9436.0,163.8897,164.1,163.775,163.9949,9436.0
2021-10-14 11:25:00,171.6,171.73,171.38,171.38,8797.0,164.0044,164.1287,163.7942,163.7942,8797.0
2021-10-14 11:30:00,171.43,171.79,171.43,171.77,11303.0,163.8419,164.186,163.8419,164.1669,11303.0
2021-10-14 11:35:00,171.78,172.09,171.62,171.97,16367.0,164.1765,164.4727,164.0235,164.358,16367.0
2021-10-14 11:40:00,172.0,172.0,171.76,171.81,6135.0,164.3867,164.3867,164.1573,164.2051,6135.0
2021-10-14 11:45:00,171.76,171.92,171.74,171.77,8742.0,164.1573,164.3103,164.1382,164.1669,8742.0
2021-10-14 11:50:00,171.84,171.98,171.69,171.88,8255.0,164.2338,164.3676,164.0904,164.272,8255.0
2021-10-14 11:55:00,171.83,171.89,171.74,171.78,7243.0,164.2242,164.2816,164.1382,164.1765,7243.0
2021-10-14 12:00:00,171.78,171.84,171.64,171.74,9591.0,164.1765,164.2338,164.0427,164.1382,9591.0
2021-10-14 12:05:00,171.75,171.76,171.46,171.48,13133.0,164.1478,164.1573,163.8706,163.8897,13133.0
2021-10-14 12:10:00,171.47,171.68,171.42,171.68,12502.0,163.8802,164.0809,163.8324,164.0809,12502.0
2021-10-14 12:15:00,171.63,171.67,171.35,171.41,13699.0,164.0331,164.0713,163.7655,163.8228,13699.0
2021-10-14 12:20:00,171.39,171.43,171.32,171.39,14875.0,163.8037,163.8419,163.7368,163.8037,14875.0
2021-10-14 12:25:00,171.41,171.49,171.27,171.27,10377.0,163.8228,163.8993,163.689,163.689,10377.0
2021-10-14 12:30:00,171.26,171.34,171.05,171.14,24086.0,163.6795,163.7559,163.4788,163.5648,24086.0
2021-10-14 12:35:00,171.16,171.23,171.01,171.05,18034.0,163.5839,163.6508,163.4405,163.4788,18034.0
2021-10-14 12:40:00,171.0,171.0,170.61,170.66,35929.0,163.431,163.431,163.0582,163.106,35929.0
2021-10-14 12:45:00,170.63,171.03,170.62,170.97,16609.0,163.0774,163.4597,163.0678,163.4023,16609.0
2021-10-14 12:50:00,170.99,170.99,170.8,170.9,12189.0,163.4214,163.4214,163.2398,163.3354,12189.0
2021-10-14 12:55:00,170.87,171.08,170.82,171.03,21470.0,163.3067,163.5074,163.2589,163.4597,21470.0
2021-10-14 13:00:00,171.05,171.3,170.83,170.83,20534.0,163.4788,163.7177,163.2685,163.2685,20534.0
2021-10-14 13:05:00,170.89,171.0,170.79,170.82,15513.0,163.3259,163.431,163.2303,163.2589,15513.0
2021-10-14 13:10:00,170.79,171.0,170.66,170.88,15453.0,163.2303,163.431,163.106,163.3163,15453.0
2021-10-14 13:15:00,170.87,170.9,170.72,170.78,12346.0,163.3067,163.3354,163.1634,163.2207,12346.0
2021-10-14 13:20:00,170.79,170.81,170.62,170.69,14515.0,163.2303,163.2494,163.0678,163.1347,14515.0
2021-10-14 13:25:00,170.66,170.89,170.64,170.89,17779.0,163.106,163.3259,163.0869,163.3259,17779.0
2021-10-14 13:30:00,170.9,171.05,170.86,170.9,22913.0,163.3354,163.4788,163.2972,163.3354,22913.0
2021-10-14 13:35:00,170.89,171.05,170.89,170.93,19696.0,163.3259,163.4788,163.3259,163.3641,19696.0
2021-10-14 13:40:00,170.95,171.22,170.95,171.19,11080.0,163.3832,163.6412,163.3832,163.6126,11080.0
2021-10-14 13:45:00,171.18,171.4,171.16,171.38,10579.0,163.603,163.8133,163.5839,163.7942,10579.0
2021-10-14 13:50:00,171.34,171.37,171.21,171.3,18326.0,163.7559,163.7846,163.6317,163.7177,18326.0
2021-10-14 13:55:00,171.28,171.39,171.21,171.26,9468.0,163.6986,163.8037,163.6317,163.6795,9468.0
2021-10-14 14:00:00,171.26,171.27,171.03,171.03,13480.0,163.6795,163.689,163.4597,163.4597,13480.0
2021-10-14 14:05:00,171.03,171.14,171.01,171.12,16494.0,163.4597,163.5648,163.4405,163.5457,16494.0
2021-10-14 14:10:00,171.13,171.31,171.13,171.23,13670.0,163.5552,163.7273,163.5552,163.6508,13670.0
2021-10-14 14:15:00,171.24,171.37,171.21,171.37,11516.0,163.6604,163.7846,163.6317,163.7846,11516.0
2021-10-14 14:20:00,171.39,171.39,171.27,171.3,13998.0,163.8037,163.8037,163.689,163.7177,13998.0
2021-10-14 14:25:00,171.27,171.4,171.24,171.4,8993.0,163.689,163.8133,163.6604,163.8133,8993.0
2021-10-14 14:30:00,171.39,171.39,171.17,171.2,15522.0,163.8037,163.8037,163.5935,163.6221,15522.0
2021-10-14 14:35:00,171.19,171.35,171.01,171.28,13204.0,163.6126,163.7655,163.4405,163.6986,13204.0
2021-10-14 14:40:00,171.3,171.4,171.21,171.31,28709.0,163.7177,163.8133,163.6317,163.7273,28709.0
2021-10-14 14:45:00,171.34,171.35,171.2,171.32,16663.0,163.7559,163.7655,163.6221,163.7368,16663.0
2021-10-14 14:50:00,171.31,171.38,171.28,171.28,15475.0,163.7273,163.7942,163.6986,163.6986,15475.0
2021-10-14 14:55:00,171.3,171.41,171.28,171.29,18008.0,163.7177,163.8228,163.6986,163.7081,18008.0
2021-10-14 15:00:00,171.29,171.31,171.19,171.27,19122.0,163.7081,163.7273,163.6126,163.689,19122.0
2021-10-14 15:05:00,171.28,171.31,171.06,171.11,20719.0,163.6986,163.7273,163.4883,163.5361,20719.0
2021-10-14 15:10:00,171.05,171.09,170.93,171.03,15733.0,163.4788,163.517,163.3641,163.4597,15733.0
2021-10-14 15:15:00,171.05,171.16,170.92,171.13,21231.0,163.4788,163.5839,163.3545,163.5552,21231.0
2021-10-14 15:20:00,171.12,171.14,170.9,170.97,22249.0,163.5457,163.5648,163.3354,163.4023,22249.0
2021-10-14 15:25:00,170.97,171.23,170.97,171.03,24203.0,163.4023,163.6508,163.4023,163.4597,24203.0
2021-10-14 15:30:00,171.02,171.28,171.02,171.22,29227.0,163.4501,163.6986,163.4501,163.6412,29227.0
2021-10-14 15:35:00,171.24,171.26,171.02,171.15,37868.0,163.6604,163.6795,163.4501,163.5743,37868.0
2021-10-14 15:40:00,171.15,171.22,171.1,171.17,40105.0,163.5743,163.6412,163.5266,163.5935,40105.0
2021-10-14 15:45:00,171.17,171.19,171.05,171.12,51746.0,163.5935,163.6126,163.4788,163.5457,51746.0
2021-10-14 15:50:00,171.15,171.5,171.11,171.4,72861.0,163.5743,163.9089,163.5361,163.8133,72861.0
2021-10-14 15:55:00,171.4,171.67,171.32,171.52,129230.0,163.8133,164.0713,163.7368,163.928,129230.0
2021-10-15 09:30:00,173.87,173.97,173.15,173.84,131398.0,166.1739,166.2695,165.4858,166.1453,131398.0
2021-10-15 09:35:00,173.96,174.49,173.74,174.15,35161.0,166.26,166.7665,166.0497,166.4416,35161.0
2021-10-15 09:40:00,174.23,174.64,173.91,174.35,19436.0,166.518,166.9099,166.2122,166.6327,19436.0
2021-10-15 09:45:00,174.46,174.68,174.0,174.61,29628.0,166.7378,166.9481,166.2982,166.8812,29628.0
2021-10-15 09:50:00,174.52,174.79,174.31,174.47,23921.0,166.7952,167.0532,166.5945,166.7474,23921.0
2021-10-15 09:55:00,174.35,175.3,174.2,175.3,28018.0,166.6327,167.5406,166.4893,167.5406,28018.0
2021-10-15 10:00:00,175.18,175.37,174.88,175.35,34632.0,167.426,167.6076,167.1392,167.5884,34632.0
2021-10-15 10:05:00,175.35,175.67,175.24,175.66,18530.0,167.5884,167.8943,167.4833,167.8847,18530.0
2021-10-15 10:10:00,175.65,175.8,175.6,175.7,25492.0,167.8752,168.0185,167.8274,167.9229,25492.0
2021-10-15 10:15:00,175.62,175.82,175.57,175.77,17338.0,167.8465,168.0376,167.7987,167.9898,17338.0
2021-10-15 10:20:00,175.73,175.87,175.44,175.45,13342.0,167.9516,168.0854,167.6745,167.684,13342.0
2021-10-15 10:25:00,175.38,175.5,174.8,174.84,32718.0,167.6171,167.7318,167.0628,167.101,32718.0
2021-10-15 10:30:00,174.77,175.29,174.76,175.24,44532.0,167.0341,167.5311,167.0246,167.4833,44532.0
2021-10-15 10:35:00,175.17,175.18,174.84,175.0,8420.0,167.4164,167.426,167.101,167.2539,8420.0
2021-10-15 10:40:00,175.07,175.18,174.93,174.93,12388.0,167.3208,167.426,167.187,167.187,12388.0
2021-10-15 10:45:00,175.06,175.5,175.05,175.5,19576.0,167.3113,167.7318,167.3017,167.7318,19576.0
2021-10-15 10:50:00,175.53,175.53,174.94,175.03,6936.0,167.7605,167.7605,167.1966,167.2826,6936.0
2021-10-15 10:55:00,174.97,175.04,174.79,174.87,10516.0,167.2253,167.2922,167.0532,167.1297,10516.0
2021-10-15 11:00:00,174.86,175.0,174.82,174.99,8024.0,167.1201,167.2539,167.0819,167.2444,8024.0
2021-10-15 11:05:00,175.08,175.2,174.93,175.1,9323.0,167.3304,167.4451,167.187,167.3495,9323.0
2021-10-15 11:10:00,175.09,175.36,174.99,175.26,12926.0,167.3399,167.598,167.2444,167.5024,12926.0
2021-10-15 11:15:00,175.27,175.46,175.26,175.43,10787.0,167.512,167.6936,167.5024,167.6649,10787.0
2021-10-15 11:20:00,175.5,175.52,175.37,175.44,4566.0,167.7318,167.7509,167.6076,167.6745,4566.0
2021-10-15 11:25:00,175.44,175.48,175.17,175.32,11515.0,167.6745,167.7127,167.4164,167.5598,11515.0
2021-10-15 11:30:00,175.32,175.46,175.32,175.4,4594.0,167.5598,167.6936,167.5598,167.6362,4594.0
2021-10-15 11:35:00,175.42,175.47,175.37,175.38,5827.0,167.6553,167.7031,167.6076,167.6171,5827.0
2021-10-15 11:40:00,175.33,175.44,175.24,175.25,11803.0,167.5693,167.6745,167.4833,167.4929,11803.0
2021-10-15 11:45:00,175.25,175.42,175.25,175.39,5054.0,167.4929,167.6553,167.4929,167.6267,5054.0
2021-10-15 11:50:00,175.31,175.39,175.15,175.36,7331.0,167.5502,167.6267,167.3973,167.598,7331.0
2021-10-15 11:55:00,175.38,175.43,175.35,175.35,5210.0,167.6171,167.6649,167.5884,167.5884,5210.0
2021-10-15 12:00:00,175.32,175.8,175.32,175.73,12636.0,167.5598,168.0185,167.5598,167.9516,12636.0
2021-10-15 12:05:00,175.76,175.9,175.63,175.79,10497.0,167.9803,168.1141,167.856,168.009,10497.0
2021-10-15 12:10:00,175.79,176.08,175.75,176.06,10813.0,168.009,168.2861,167.9707,168.267,10813.0
2021-10-15 12:15:00,176.05,176.15,175.86,175.9,10375.0,168.2575,168.353,168.0759,168.1141,10375.0
2021-10-15 12:20:00,175.85,175.91,175.71,175.76,6504.0,168.0663,168.1236,167.9325,167.9803,6504.0
2021-10-15 12:25:00,175.78,175.86,175.67,175.76,6831.0,167.9994,168.0759,167.8943,167.9803,6831.0
2021-10-15 12:30:00,175.76,175.84,175.32,175.32,8834.0,167.9803,168.0567,167.5598,167.5598,8834.0
2021-10-15 12:35:00,175.31,175.37,175.17,175.22,20012.0,167.5502,167.6076,167.4164,167.4642,20012.0
2021-10-15 12:40:00,175.31,175.62,175.3,175.62,8119.0,167.5502,167.8465,167.5406,167.8465,8119.0
2021-10-15 12:45:00,175.62,175.77,175.59,175.7,37731.0,167.8465,167.9898,167.8178,167.9229,37731.0
2021-10-15 12:50:00,175.71,175.92,175.7,175.81,28657.0,167.9325,168.1332,167.9229,168.0281,28657.0
2021-10-15 12:55:00,175.82,175.99,175.82,175.97,5396.0,168.0376,168.2001,168.0376,168.181,5396.0
2021-10-15 13:00:00,175.97,176.15,175.95,175.99,21904.0,168.181,168.353,168.1619,168.2001,21904.0
2021-10-15 13:05:00,175.95,176.18,175.94,176.18,7874.0,168.1619,168.3817,168.1523,168.3817,7874.0
2021-10-15 13:10:00,176.13,176.13,175.93,175.95,8963.0,168.3339,168.3339,168.1428,168.1619,8963.0
2021-10-15 13:15:00,175.97,176.03,175.93,176.03,7875.0,168.181,168.2383,168.1428,168.2383,7875.0
2021-10-15 13:20:00,176.0,176.03,175.94,175.97,3467.0,168.2097,168.2383,168.1523,168.181,3467.0
2021-10-15 13:25:00,175.94,176.18,175.94,176.18,10471.0,168.1523,168.3817,168.1523,168.3817,10471.0
2021-10-15 13:30:00,176.17,176.31,176.16,176.27,15796.0,168.3721,168.5059,168.3626,168.4677,15796.0
2021-10-15 13:35:00,176.26,176.54,176.26,176.48,18007.0,168.4582,168.7258,168.4582,168.6684,18007.0
2021-10-15 13:40:00,176.45,176.58,176.41,176.58,13091.0,168.6397,168.764,168.6015,168.764,13091.0
2021-10-15 13:45:00,176.6,176.67,176.51,176.61,14522.0,168.7831,168.85,168.6971,168.7927,14522.0
2021-10-15 13:50:00,176.64,177.13,176.61,177.03,40226.0,168.8213,169.2896,168.7927,169.1941,40226.0
2021-10-15 13:55:00,177.04,177.06,176.79,176.92,24805.0,169.2036,169.2227,168.9647,169.0889,24805.0
2021-10-15 14:00:00,176.91,177.35,176.91,177.3,25566.0,169.0794,169.4999,169.0794,169.4521,25566.0
2021-10-15 14:05:00,177.34,177.56,177.3,177.44,13733.0,169.4904,169.7006,169.4521,169.5859,13733.0
2021-10-15 14:10:00,177.42,177.47,177.24,177.38,14008.0,169.5668,169.6146,169.3948,169.5286,14008.0
2021-10-15 14:15:00,177.35,177.72,177.34,177.56,29162.0,169.4999,169.8535,169.4904,169.7006,29162.0
2021-10-15 14:20:00,177.61,177.77,177.61,177.67,21297.0,169.7484,169.9013,169.7484,169.8057,21297.0
2021-10-15 14:25:00,177.66,177.72,177.57,177.65,13738.0,169.7962,169.8535,169.7102,169.7866,13738.0
2021-10-15 14:30:00,177.68,177.69,177.3,177.38,12661.0,169.8153,169.8249,169.4521,169.5286,12661.0
2021-10-15 14:35:00,177.38,177.4,177.28,177.34,10047.0,169.5286,169.5477,169.433,169.4904,10047.0
2021-10-15 14:40:00,177.32,177.34,177.11,177.18,16592.0,169.4712,169.4904,169.2705,169.3374,16592.0
2021-10-15 14:45:00,177.17,177.34,177.11,177.34,28492.0,169.3279,169.4904,169.2705,169.4904,28492.0
2021-10-15 14:50:00,177.34,177.43,177.26,177.27,18163.0,169.4904,169.5764,169.4139,169.4235,18163.0
2021-10-15 14:55:00,177.29,177.43,177.28,177.37,11245.0,169.4426,169.5764,169.433,169.519,11245.0
2021-10-15 15:00:00,177.34,177.38,177.16,177.17,18983.0,169.4904,169.5286,169.3183,169.3279,18983.0
2021-10-15 15:05:00,177.16,177.2,177.12,177.18,10297.0,169.3183,169.3565,169.2801,169.3374,10297.0
2021-10-15 15:10:00,177.16,177.23,177.02,177.16,13397.0,169.3183,169.3852,169.1845,169.3183,13397.0
2021-10-15 15:15:00,177.12,177.25,176.94,176.98,18374.0,169.2801,169.4043,169.1081,169.1463,18374.0
2021-10-15 15:20:00,177.0,177.01,176.74,176.9,25591.0,169.1654,169.175,168.9169,169.0698,25591.0
2021-10-15 15:25:00,176.9,177.01,176.82,176.84,18002.0,169.0698,169.175,168.9934,169.0125,18002.0
2021-10-15 15:30:00,176.84,176.85,176.61,176.71,57804.0,169.0125,169.022,168.7927,168.8882,57804.0
2021-10-15 15:35:00,176.72,176.81,176.56,176.75,37429.0,168.8978,168.9838,168.7449,168.9265,37429.0
2021-10-15 15:40:00,176.75,176.8,176.44,176.55,58382.0,168.9265,168.9743,168.6302,168.7353,58382.0
2021-10-15 15:45:00,176.52,176.52,176.05,176.09,51487.0,168.7066,168.7066,168.2575,168.2957,51487.0
2021-10-15 15:50:00,176.13,176.19,175.95,176.05,76125.0,168.3339,168.3913,168.1619,168.2575,76125.0
2021-10-15 15:55:00,176.05,176.08,175.67,175.84,213070.0,168.2575,168.2861,167.8943,168.0567,213070.0
2021-10-18 09:30:00,175.58,175.7,174.5,174.79,47367.0,167.8083,167.9229,166.7761,167.0532,47367.0
2021-10-18 09:35:00,174.5,175.01,174.33,174.82,13660.0,166.7761,167.2635,166.6136,167.0819,13660.0
2021-10-18 09:40:00,174.88,175.77,174.84,175.7,9241.0,167.1392,167.9898,167.101,167.9229,9241.0
2021-10-18 09:45:00,175.85,176.48,175.7,176.28,12151.0,168.0663,168.6684,167.9229,168.4773,12151.0
2021-10-18 09:50:00,176.27,176.31,175.81,175.91,9309.0,168.4677,168.5059,168.0281,168.1236,9309.0
2021-10-18 09:55:00,175.94,176.29,175.66,176.27,14055.0,168.1523,168.4868,167.8847,168.4677,14055.0
2021-10-18 10:00:00,176.18,176.92,176.04,176.78,20108.0,168.3817,169.0889,168.2479,168.9551,20108.0
2021-10-18 10:05:00,176.78,176.82,176.23,176.31,18552.0,168.9551,168.9934,168.4295,168.5059,18552.0
2021-10-18 10:10:00,176.29,176.29,175.8,176.03,8783.0,168.4868,168.4868,168.0185,168.2383,8783.0
2021-10-18 10:15:00,176.0,176.1,175.64,176.09,18988.0,168.2097,168.3052,167.8656,168.2957,18988.0
2021-10-18 10:20:00,175.97,176.25,175.81,176.25,20949.0,168.181,168.4486,168.0281,168.4486,20949.0
2021-10-18 10:25:00,176.32,176.99,176.28,176.99,49307.0,168.5155,169.1558,168.4773,169.1558,49307.0
2021-10-18 10:30:00,176.98,177.22,176.76,177.14,38995.0,169.1463,169.3757,168.936,169.2992,38995.0
2021-10-18 10:35:00,177.15,177.48,176.95,177.34,9632.0,169.3088,169.6242,169.1176,169.4904,9632.0
2021-10-18 10:40:00,177.34,177.6,177.15,177.6,17223.0,169.4904,169.7388,169.3088,169.7388,17223.0
2021-10-18 10:45:00,177.58,177.61,177.22,177.29,16208.0,169.7197,169.7484,169.3757,169.4426,16208.0
2021-10-18 10:50:00,177.21,177.23,176.73,176.86,12950.0,169.3661,169.3852,168.9074,169.0316,12950.0
2021-10-18 10:55:00,176.89,176.97,176.66,176.69,16314.0,169.0603,169.1367,168.8405,168.8691,16314.0
2021-10-18 11:00:00,176.69,176.85,176.58,176.85,2670.0,168.8691,169.022,168.764,169.022,2670.0
2021-10-18 11:05:00,176.87,177.04,176.79,176.92,6684.0,169.0412,169.2036,168.9647,169.0889,6684.0
2021-10-18 11:10:00,176.9,177.02,176.78,176.95,8126.0,169.0698,169.1845,168.9551,169.1176,8126.0
2021-10-18 11:15:00,176.91,177.32,176.91,177.28,4519.0,169.0794,169.4712,169.0794,169.433,4519.0
2021-10-18 11:20:00,177.2,177.35,177.07,177.27,5293.0,169.3565,169.4999,169.2323,169.4235,5293.0
2021-10-18 11:25:00,177.27,177.27,176.8,176.84,7815.0,169.4235,169.4235,168.9743,169.0125,7815.0
2021-10-18 11:30:00,176.81,176.92,176.72,176.92,4285.0,168.9838,169.0889,168.8978,169.0889,4285.0
2021-10-18 11:35:00,176.95,176.95,176.48,176.49,18011.0,169.1176,169.1176,168.6684,168.678,18011.0
2021-10-18 11:40:00,176.54,176.67,176.49,176.58,6266.0,168.7258,168.85,168.678,168.764,6266.0
2021-10-18 11:45:00,176.54,176.77,176.5,176.71,3662.0,168.7258,168.9456,168.6875,168.8882,3662.0
2021-10-18 11:50:00,176.74,176.87,176.62,176.87,3418.0,168.9169,169.0412,168.8022,169.0412,3418.0
2021-10-18 11:55:00,176.79,176.89,176.76,176.82,2570.0,168.9647,169.0603,168.936,168.9934,2570.0
2021-10-18 12:00:00,176.82,176.85,176.75,176.8,4573.0,168.9934,169.022,168.9265,168.9743,4573.0
2021-10-18 12:05:00,176.75,176.81,176.61,176.61,9104.0,168.9265,168.9838,168.7927,168.7927,9104.0
2021-10-18 12:10:00,176.62,176.77,176.56,176.77,3936.0,168.8022,168.9456,168.7449,168.9456,3936.0
2021-10-18 12:15:00,176.71,176.83,176.71,176.77,5559.0,168.8882,169.0029,168.8882,168.9456,5559.0
2021-10-18 12:20:00,176.77,176.89,176.75,176.84,3905.0,168.9456,169.0603,168.9265,169.0125,3905.0
2021-10-18 12:25:00,176.84,176.88,176.66,176.66,5377.0,169.0125,169.0507,168.8405,168.8405,5377.0
2021-10-18 12:30:00,176.68,176.78,176.68,176.77,2939.0,168.8596,168.9551,168.8596,168.9456,2939.0
2021-10-18 12:35:00,176.74,176.74,176.6,176.66,5296.0,168.9169,168.9169,168.7831,168.8405,5296.0
2021-10-18 12:40:00,176.68,176.75,176.63,176.66,2552.0,168.8596,168.9265,168.8118,168.8405,2552.0
2021-10-18 12:45:00,176.62,176.62,176.46,176.57,7798.0,168.8022,168.8022,168.6493,168.7544,7798.0
2021-10-18 12:50:00,176.54,176.54,176.4,176.45,3582.0,168.7258,168.7258,168.592,168.6397,3582.0
2021-10-18 12:55:00,176.47,176.48,176.33,176.33,7125.0,168.6589,168.6684,168.5251,168.5251,7125.0
2021-10-18 13:00:00,176.33,176.36,176.18,176.25,4598.0,168.5251,168.5537,168.3817,168.4486,4598.0
2021-10-18 13:05:00,176.22,176.37,176.22,176.34,2701.0,168.4199,168.5633,168.4199,168.5346,2701.0
2021-10-18 13:10:00,176.31,176.39,176.31,176.31,1752.0,168.5059,168.5824,168.5059,168.5059,1752.0
2021-10-18 13:15:00,176.33,176.41,176.29,176.41,5113.0,168.5251,168.6015,168.4868,168.6015,5113.0
2021-10-18 13:20:00,176.44,176.51,176.42,176.42,3613.0,168.6302,168.6971,168.6111,168.6111,3613.0
2021-10-18 13:25:00,176.45,176.59,176.45,176.51,5170.0,168.6397,168.7736,168.6397,168.6971,5170.0
2021-10-18 13:30:00,176.49,176.53,176.45,176.45,2557.0,168.678,168.7162,168.6397,168.6397,2557.0
2021-10-18 13:35:00,176.43,176.52,176.43,176.47,2642.0,168.6206,168.7066,168.6206,168.6589,2642.0
2021-10-18 13:40:00,176.52,176.52,176.42,176.45,3294.0,168.7066,168.7066,168.6111,168.6397,3294.0
2021-10-18 13:45:00,176.53,176.57,176.47,176.47,2585.0,168.7162,168.7544,168.6589,168.6589,2585.0
2021-10-18 13:50:00,176.46,176.56,176.4,176.48,4633.0,168.6493,168.7449,168.592,168.6684,4633.0
2021-10-18 13:55:00,176.43,176.47,176.31,176.32,3358.0,168.6206,168.6589,168.5059,168.5155,3358.0
2021-10-18 14:00:00,176.31,176.31,176.06,176.22,11090.0,168.5059,168.5059,168.267,168.4199,11090.0
2021-10-18 14:05:00,176.22,176.36,176.2,176.35,9839.0,168.4199,168.5537,168.4008,168.5442,9839.0
2021-10-18 14:10:00,176.36,176.37,176.25,176.31,9202.0,168.5537,168.5633,168.4486,168.5059,9202.0
2021-10-18 14:15:00,176.31,176.38,176.25,176.36,4170.0,168.5059,168.5728,168.4486,168.5537,4170.0
2021-10-18 14:20:00,176.34,176.34,176.21,176.27,4609.0,168.5346,168.5346,168.4104,168.4677,4609.0
2021-10-18 14:25:00,176.27,176.37,176.23,176.37,5388.0,168.4677,168.5633,168.4295,168.5633,5388.0
2021-10-18 14:30:00,176.32,176.37,176.25,176.3,4427.0,168.5155,168.5633,168.4486,168.4964,4427.0
2021-10-18 14:35:00,176.32,176.32,176.05,176.13,4511.0,168.5155,168.5155,168.2575,168.3339,4511.0
2021-10-18 14:40:00,176.15,176.26,176.14,176.19,3602.0,168.353,168.4582,168.3435,168.3913,3602.0
2021-10-18 14:45:00,176.18,176.18,176.08,176.14,3787.0,168.3817,168.3817,168.2861,168.3435,3787.0
2021-10-18 14:50:00,176.18,176.3,176.14,176.3,3401.0,168.3817,168.4964,168.3435,168.4964,3401.0
2021-10-18 14:55:00,176.31,176.4,176.3,176.35,5316.0,168.5059,168.592,168.4964,168.5442,5316.0
2021-10-18 15:00:00,176.36,176.42,176.23,176.28,5811.0,168.5537,168.6111,168.4295,168.4773,5811.0
2021-10-18 15:05:00,176.27,176.33,176.24,176.32,7329.0,168.4677,168.5251,168.439,168.5155,7329.0
2021-10-18 15:10:00,176.35,176.46,176.3,176.3,5505.0,168.5442,168.6493,168.4964,168.4964,5505.0
2021-10-18 15:15:00,176.33,176.47,176.31,176.47,6122.0,168.5251,168.6589,168.5059,168.6589,6122.0
2021-10-18 15:20:00,176.46,176.53,176.4,176.5,9209.0,168.6493,168.7162,168.592,168.6875,9209.0
2021-10-18 15:25:00,176.46,176.46,176.25,176.32,8980.0,168.6493,168.6493,168.4486,168.5155,8980.0
2021-10-18 15:30:00,176.3,176.57,176.29,176.53,14624.0,168.4964,168.7544,168.4868,168.7162,14624.0
2021-10-18 15:35:00,176.53,176.72,176.53,176.71,10593.0,168.7162,168.8978,168.7162,168.8882,10593.0
2021-10-18 15:40:00,176.72,176.79,176.59,176.73,10202.0,168.8978,168.9647,168.7736,168.9074,10202.0
2021-10-18 15:45:00,176.71,176.84,176.7,176.74,9352.0,168.8882,169.0125,168.8787,168.9169,9352.0
2021-10-18 15:50:00,176.8,177.05,176.73,176.93,30333.0,168.9743,169.2132,168.9074,169.0985,30333.0
2021-10-18 15:55:00,176.92,176.96,176.76,176.88,59878.0,169.0889,169.1272,168.936,169.0507,59878.0
2021-10-19 09:30:00,177.73,178.0,177.35,177.55,36412.0,169.8631,170.1211,169.4999,169.6911,36412.0
2021-10-19 09:35:00,177.52,177.63,177.07,177.2,11821.0,169.6624,169.7675,169.2323,169.3565,11821.0
2021-10-19 09:40:00,177.19,177.69,177.15,177.56,7183.0,169.347,169.8249,169.3088,169.7006,7183.0
2021-10-19 09:45:00,177.41,177.45,176.82,176.85,13715.0,169.5573,169.5955,168.9934,169.022,13715.0
2021-10-19 09:50:00,176.74,177.01,176.5,176.67,6999.0,168.9169,169.175,168.6875,168.85,6999.0
2021-10-19 09:55:00,176.64,176.79,176.44,176.64,10227.0,168.8213,168.9647,168.6302,168.8213,10227.0
2021-10-19 10:00:00,176.6,177.0,176.44,176.9,8255.0,168.7831,169.1654,168.6302,169.0698,8255.0
2021-10-19 10:05:00,176.94,177.19,176.94,177.08,5795.0,169.1081,169.347,169.1081,169.2419,5795.0
2021-10-19 10:10:00,177.02,177.19,176.92,177.03,10121.0,169.1845,169.347,169.0889,169.1941,10121.0
2021-10-19 10:15:00,177.05,177.43,177.05,177.43,8252.0,169.2132,169.5764,169.2132,169.5764,8252.0
2021-10-19 10:20:00,177.34,177.35,176.81,176.95,7465.0,169.4904,169.4999,168.9838,169.1176,7465.0
2021-10-19 10:25:00,176.9,176.94,176.65,176.68,3474.0,169.0698,169.1081,168.8309,168.8596,3474.0
2021-10-19 10:30:00,176.74,177.06,176.67,176.91,6526.0,168.9169,169.2227,168.85,169.0794,6526.0
2021-10-19 10:35:00,176.87,177.0,176.62,176.77,8092.0,169.0412,169.1654,168.8022,168.9456,8092.0
2021-10-19 10:40:00,176.77,177.0,176.72,176.72,31083.0,168.9456,169.1654,168.8978,168.8978,31083.0
2021-10-19 10:45:00,176.79,177.0,176.79,176.93,4517.0,168.9647,169.1654,168.9647,169.0985,4517.0
2021-10-19 10:50:00,176.93,177.18,176.93,177.18,6631.0,169.0985,169.3374,169.0985,169.3374,6631.0
2021-10-19 10:55:00,177.2,177.5,177.18,177.33,10779.0,169.3565,169.6433,169.3374,169.4808,10779.0
2021-10-19 11:00:00,177.41,177.47,177.28,177.42,4770.0,169.5573,169.6146,169.433,169.5668,4770.0
2021-10-19 11:05:00,177.46,177.53,177.31,177.35,5267.0,169.605,169.6719,169.4617,169.4999,5267.0
2021-10-19 11:10:00,177.3,177.4,177.25,177.33,2868.0,169.4521,169.5477,169.4043,169.4808,2868.0
2021-10-19 11:15:00,177.31,177.65,177.29,177.32,7004.0,169.4617,169.7866,169.4426,169.4712,7004.0
2021-10-19 11:20:00,177.32,177.34,177.02,177.1,9201.0,169.4712,169.4904,169.1845,169.261,9201.0
2021-10-19 11:25:00,177.1,177.13,176.96,177.05,7095.0,169.261,169.2896,169.1272,169.2132,7095.0
2021-10-19 11:30:00,177.06,177.07,176.89,177.05,3351.0,169.2227,169.2323,169.0603,169.2132,3351.0
2021-10-19 11:35:00,177.06,177.27,177.01,177.21,3449.0,169.2227,169.4235,169.175,169.3661,3449.0
2021-10-19 11:40:00,177.31,177.37,177.26,177.37,2155.0,169.4617,169.519,169.4139,169.519,2155.0
2021-10-19 11:45:00,177.37,177.37,177.17,177.2,3850.0,169.519,169.519,169.3279,169.3565,3850.0
2021-10-19 11:50:00,177.14,177.16,177.0,177.03,3411.0,169.2992,169.3183,169.1654,169.1941,3411.0
2021-10-19 11:55:00,176.98,177.02,176.84,176.84,4784.0,169.1463,169.1845,169.0125,169.0125,4784.0
2021-10-19 12:00:00,176.7,176.78,176.66,176.78,4437.0,168.8787,168.9551,168.8405,168.9551,4437.0
2021-10-19 12:05:00,176.73,176.8,176.68,176.69,12233.0,168.9074,168.9743,168.8596,168.8691,12233.0
2021-10-19 12:10:00,176.69,176.74,176.58,176.74,7324.0,168.8691,168.9169,168.764,168.9169,7324.0
2021-10-19 12:15:00,176.69,176.76,176.67,176.74,1813.0,168.8691,168.936,168.85,168.9169,1813.0
2021-10-19 12:20:00,176.74,176.83,176.66,176.83,4487.0,168.9169,169.0029,168.8405,169.0029,4487.0
2021-10-19 12:25:00,176.74,177.04,176.74,176.89,21824.0,168.9169,169.2036,168.9169,169.0603,21824.0
2021-10-19 12:30:00,176.85,177.08,176.81,176.97,29065.0,169.022,169.2419,168.9838,169.1367,29065.0
2021-10-19 12:35:00,176.97,177.22,176.97,177.22,6390.0,169.1367,169.3757,169.1367,169.3757,6390.0
2021-10-19 12:40:00,177.21,177.32,177.17,177.32,5365.0,169.3661,169.4712,169.3279,169.4712,5365.0
2021-10-19 12:45:00,177.31,177.32,177.1,177.1,3394.0,169.4617,169.4712,169.261,169.261,3394.0
2021-10-19 12:50:00,177.1,177.26,177.06,177.26,4334.0,169.261,169.4139,169.2227,169.4139,4334.0
2021-10-19 12:55:00,177.26,177.39,177.23,177.37,3903.0,169.4139,169.5381,169.3852,169.519,3903.0
2021-10-19 13:00:00,177.44,177.49,177.23,177.34,6359.0,169.5859,169.6337,169.3852,169.4904,6359.0
2021-10-19 13:05:00,177.31,177.31,177.09,177.09,7563.0,169.4617,169.4617,169.2514,169.2514,7563.0
2021-10-19 13:10:00,177.09,177.11,176.95,176.98,10122.0,169.2514,169.2705,169.1176,169.1463,10122.0
2021-10-19 13:15:00,176.99,177.01,176.91,176.96,6793.0,169.1558,169.175,169.0794,169.1272,6793.0
2021-10-19 13:20:00,176.96,176.99,176.69,176.76,18594.0,169.1272,169.1558,168.8691,168.936,18594.0
2021-10-19 13:25:00,176.8,176.8,176.66,176.66,11250.0,168.9743,168.9743,168.8405,168.8405,11250.0
2021-10-19 13:30:00,176.68,176.88,176.67,176.87,5590.0,168.8596,169.0507,168.85,169.0412,5590.0
2021-10-19 13:35:00,176.84,176.94,176.81,176.82,15450.0,169.0125,169.1081,168.9838,168.9934,15450.0
2021-10-19 13:40:00,176.84,177.03,176.77,176.99,12950.0,169.0125,169.1941,168.9456,169.1558,12950.0
2021-10-19 13:45:00,177.0,177.07,176.92,176.97,8696.0,169.1654,169.2323,169.0889,169.1367,8696.0
2021-10-19 13:50:00,176.95,177.05,176.86,176.93,7101.0,169.1176,169.2132,169.0316,169.0985,7101.0
2021-10-19 13:55:00,176.98,176.98,176.9,176.93,1803.0,169.1463,169.1463,169.0698,169.0985,1803.0
2021-10-19 14:00:00,176.96,177.06,176.89,176.89,3300.0,169.1272,169.2227,169.0603,169.0603,3300.0
2021-10-19 14:05:00,176.91,176.95,176.81,176.86,3308.0,169.0794,169.1176,168.9838,169.0316,3308.0
2021-10-19 14:10:00,176.88,176.88,176.79,176.83,3000.0,169.0507,169.0507,168.9647,169.0029,3000.0
2021-10-19 14:15:00,176.83,176.87,176.65,176.65,5670.0,169.0029,169.0412,168.8309,168.8309,5670.0
2021-10-19 14:20:00,176.65,176.71,176.61,176.7,5336.0,168.8309,168.8882,168.7927,168.8787,5336.0
2021-10-19 14:25:00,176.72,176.87,176.71,176.84,13304.0,168.8978,169.0412,168.8882,169.0125,13304.0
2021-10-19 14:30:00,176.85,176.85,176.31,176.45,14105.0,169.022,169.022,168.5059,168.6397,14105.0
2021-10-19 14:35:00,176.43,176.43,176.26,176.33,5751.0,168.6206,168.6206,168.4582,168.5251,5751.0
2021-10-19 14:40:00,176.37,176.4,176.28,176.38,14930.0,168.5633,168.592,168.4773,168.5728,14930.0
2021-10-19 14:45:00,176.41,176.61,176.41,176.61,5033.0,168.6015,168.7927,168.6015,168.7927,5033.0
2021-10-19 14:50:00,176.6,176.69,176.6,176.61,4688.0,168.7831,168.8691,168.7831,168.7927,4688.0
2021-10-19 14:55:00,176.61,176.67,176.6,176.63,6595.0,168.7927,168.85,168.7831,168.8118,6595.0
2021-10-19 15:00:00,176.64,176.86,176.62,176.84,11970.0,168.8213,169.0316,168.8022,169.0125,11970.0
2021-10-19 15:05:00,176.84,177.06,176.81,177.04,5010.0,169.0125,169.2227,168.9838,169.2036,5010.0
2021-10-19 15:10:00,177.02,177.17,177.01,177.08,8502.0,169.1845,169.3279,169.175,169.2419,8502.0
2021-10-19 15:15:00,177.12,177.29,177.06,177.27,9625.0,169.2801,169.4426,169.2227,169.4235,9625.0
2021-10-19 15:20:00,177.25,177.25,176.93,176.93,10525.0,169.4043,169.4043,169.0985,169.0985,10525.0
2021-10-19 15:25:00,176.94,177.06,176.93,177.05,6323.0,169.1081,169.2227,169.0985,169.2132,6323.0
2021-10-19 15:30:00,177.03,177.03,176.71,176.82,8597.0,169.1941,169.1941,168.8882,168.9934,8597.0
2021-10-19 15:35:00,176.82,176.98,176.81,176.89,8725.0,168.9934,169.1463,168.9838,169.0603,8725.0
2021-10-19 15:40:00,176.88,176.91,176.81,176.83,11120.0,169.0507,169.0794,168.9838,169.0029,11120.0
2021-10-19 15:45:00,176.84,177.18,176.84,177.18,15367.0,169.0125,169.3374,169.0125,169.3374,15367.0
2021-10-19 15:50:00,177.18,177.32,177.04,177.3,29042.0,169.3374,169.4712,169.2036,169.4521,29042.0
2021-10-19 15:55:00,177.27,177.35,177.17,177.35,66987.0,169.4235,169.4999,169.3279,169.4999,66987.0
2021-10-20 09:30:00,176.95,177.13,176.29,176.65,43388.0,169.1176,169.2896,168.4868,168.8309,43388.0
2021-10-20 09:35:00,176.6,176.88,176.21,176.45,39018.0,168.7831,169.0507,168.4104,168.6397,39018.0
2021-10-20 09:40:00,176.35,176.93,176.35,176.51,14505.0,168.5442,169.0985,168.5442,168.6971,14505.0
2021-10-20 09:45:00,176.5,177.08,176.27,176.85,23682.0,168.6875,169.2419,168.4677,169.022,23682.0
2021-10-20 09:50:00,176.94,177.47,176.94,177.25,6698.0,169.1081,169.6146,169.1081,169.4043,6698.0
2021-10-20 09:55:00,177.31,177.36,177.07,177.27,10750.0,169.4617,169.5095,169.2323,169.4235,10750.0
2021-10-20 10:00:00,177.25,177.46,177.05,177.14,15153.0,169.4043,169.605,169.2132,169.2992,15153.0
2021-10-20 10:05:00,177.1,177.24,176.91,177.0,6626.0,169.261,169.3948,169.0794,169.1654,6626.0
2021-10-20 10:10:00,177.0,177.4,176.94,177.25,13075.0,169.1654,169.5477,169.1081,169.4043,13075.0
2021-10-20 10:15:00,177.25,177.34,176.91,177.01,13510.0,169.4043,169.4904,169.0794,169.175,13510.0
2021-10-20 10:20:00,176.98,177.55,176.97,177.35,14189.0,169.1463,169.6911,169.1367,169.4999,14189.0
2021-10-20 10:25:00,177.33,177.52,177.26,177.39,18403.0,169.4808,169.6624,169.4139,169.5381,18403.0
2021-10-20 10:30:00,177.4,177.79,177.35,177.79,15848.0,169.5477,169.9204,169.4999,169.9204,15848.0
2021-10-20 10:35:00,177.75,178.44,177.74,178.18,153689.0,169.8822,170.5417,169.8726,170.2932,153689.0
2021-10-20 10:40:00,178.2,178.44,178.1,178.33,11936.0,170.3123,170.5417,170.2167,170.4365,11936.0
2021-10-20 10:45:00,178.34,178.63,178.27,178.39,10790.0,170.4461,170.7233,170.3792,170.4939,10790.0
2021-10-20 10:50:00,178.44,178.7,178.27,178.44,6755.0,170.5417,170.7902,170.3792,170.5417,6755.0
2021-10-20 10:55:00,178.44,178.46,177.92,177.98,13736.0,170.5417,170.5608,170.0447,170.102,13736.0
2021-10-20 11:00:00,177.96,178.11,177.71,177.79,7944.0,170.0829,170.2263,169.844,169.9204,7944.0
2021-10-20 11:05:00,177.72,177.95,177.6,177.77,14752.0,169.8535,170.0734,169.7388,169.9013,14752.0
2021-10-20 11:10:00,177.79,178.07,177.6,177.94,19838.0,169.9204,170.188,169.7388,170.0638,19838.0
2021-10-20 11:15:00,177.95,178.0,177.68,177.72,28646.0,170.0734,170.1211,169.8153,169.8535,28646.0
2021-10-20 11:20:00,177.72,178.05,177.72,177.87,9034.0,169.8535,170.1689,169.8535,169.9969,9034.0
2021-10-20 11:25:00,177.92,178.09,177.71,177.75,6959.0,170.0447,170.2072,169.844,169.8822,6959.0
2021-10-20 11:30:00,177.71,178.03,177.61,178.0,10180.0,169.844,170.1498,169.7484,170.1211,10180.0
2021-10-20 11:35:00,178.03,178.18,177.99,178.0,6580.0,170.1498,170.2932,170.1116,170.1211,6580.0
2021-10-20 11:40:00,177.99,178.06,177.75,177.82,4088.0,170.1116,170.1785,169.8822,169.9491,4088.0
2021-10-20 11:45:00,177.89,178.08,177.87,178.03,4804.0,170.016,170.1976,169.9969,170.1498,4804.0
2021-10-20 11:50:00,178.0,178.3,178.0,178.19,17147.0,170.1211,170.4079,170.1211,170.3027,17147.0
2021-10-20 11:55:00,178.2,178.2,178.05,178.13,5679.0,170.3123,170.3123,170.1689,170.2454,5679.0
2021-10-20 12:00:00,178.11,178.27,178.04,178.25,11367.0,170.2263,170.3792,170.1594,170.3601,11367.0
2021-10-20 12:05:00,178.25,178.34,178.18,178.28,6727.0,170.3601,170.4461,170.2932,170.3887,6727.0
2021-10-20 12:10:00,178.31,178.37,178.15,178.17,8021.0,170.4174,170.4748,170.2645,170.2836,8021.0
2021-10-20 12:15:00,178.13,178.15,178.01,178.03,9632.0,170.2454,170.2645,170.1307,170.1498,9632.0
2021-10-20 12:20:00,178.04,178.44,178.03,178.34,55842.0,170.1594,170.5417,170.1498,170.4461,55842.0
2021-10-20 12:25:00,178.41,178.53,178.38,178.53,2991.0,170.513,170.6277,170.4843,170.6277,2991.0
2021-10-20 12:30:00,178.52,178.8,178.51,178.7,28651.0,170.6181,170.8857,170.6086,170.7902,28651.0
2021-10-20 12:35:00,178.72,178.78,178.58,178.74,13391.0,170.8093,170.8666,170.6755,170.8284,13391.0
2021-10-20 12:40:00,178.77,178.88,178.71,178.87,12046.0,170.8571,170.9622,170.7997,170.9526,12046.0
2021-10-20 12:45:00,178.86,178.98,178.8,178.84,9461.0,170.9431,171.0578,170.8857,170.924,9461.0
2021-10-20 12:50:00,178.82,178.93,178.75,178.89,6433.0,170.9048,171.01,170.8379,170.9717,6433.0
2021-10-20 12:55:00,178.92,179.05,178.87,179.02,14879.0,171.0004,171.1247,170.9526,171.096,14879.0
2021-10-20 13:00:00,179.03,179.03,178.89,178.96,12765.0,171.1055,171.1055,170.9717,171.0386,12765.0
2021-10-20 13:05:00,178.94,178.94,178.81,178.81,9307.0,171.0195,171.0195,170.8953,170.8953,9307.0
2021-10-20 13:10:00,178.85,179.01,178.83,179.01,13160.0,170.9335,171.0864,170.9144,171.0864,13160.0
2021-10-20 13:15:00,179.05,179.16,178.74,178.88,30675.0,171.1247,171.2298,170.8284,170.9622,30675.0
2021-10-20 13:20:00,178.89,178.91,178.55,178.91,11786.0,170.9717,170.9909,170.6468,170.9909,11786.0
2021-10-20 13:25:00,178.95,179.28,178.95,179.23,20347.0,171.0291,171.3445,171.0291,171.2967,20347.0
2021-10-20 13:30:00,179.16,179.36,179.15,179.31,10584.0,171.2298,171.4209,171.2202,171.3732,10584.0
2021-10-20 13:35:00,179.34,179.56,179.34,179.46,18107.0,171.4018,171.6121,171.4018,171.5165,18107.0
2021-10-20 13:40:00,179.46,179.52,179.3,179.51,18598.0,171.5165,171.5739,171.3636,171.5643,18598.0
2021-10-20 13:45:00,179.49,179.54,179.31,179.38,20552.0,171.5452,171.593,171.3732,171.4401,20552.0
2021-10-20 13:50:00,179.37,179.41,179.3,179.32,7232.0,171.4305,171.4687,171.3636,171.3827,7232.0
2021-10-20 13:55:00,179.35,179.37,179.08,179.09,15134.0,171.4114,171.4305,171.1533,171.1629,15134.0
2021-10-20 14:00:00,179.14,179.48,179.13,179.48,11891.0,171.2107,171.5356,171.2011,171.5356,11891.0
2021-10-20 14:05:00,179.44,179.5,179.3,179.33,6865.0,171.4974,171.5547,171.3636,171.3923,6865.0
2021-10-20 14:10:00,179.35,179.5,179.29,179.41,8509.0,171.4114,171.5547,171.354,171.4687,8509.0
2021-10-20 14:15:00,179.43,179.5,179.27,179.27,11299.0,171.4878,171.5547,171.3349,171.3349,11299.0
2021-10-20 14:20:00,179.28,179.48,179.22,179.47,25940.0,171.3445,171.5356,171.2871,171.5261,25940.0
2021-10-20 14:25:00,179.49,179.52,179.36,179.4,12692.0,171.5452,171.5739,171.4209,171.4592,12692.0
2021-10-20 14:30:00,179.36,179.46,179.35,179.41,9525.0,171.4209,171.5165,171.4114,171.4687,9525.0
2021-10-20 14:35:00,179.42,179.47,179.36,179.47,12129.0,171.4783,171.5261,171.4209,171.5261,12129.0
2021-10-20 14:40:00,179.46,179.54,179.36,179.36,9511.0,171.5165,171.593,171.4209,171.4209,9511.0
2021-10-20 14:45:00,179.39,179.48,179.33,179.41,14091.0,171.4496,171.5356,171.3923,171.4687,14091.0
2021-10-20 14:50:00,179.43,179.64,179.42,179.64,14736.0,171.4878,171.6885,171.4783,171.6885,14736.0
2021-10-20 14:55:00,179.62,179.77,179.6,179.62,31446.0,171.6694,171.8128,171.6503,171.6694,31446.0
2021-10-20 15:00:00,179.64,179.65,179.52,179.52,13621.0,171.6885,171.6981,171.5739,171.5739,13621.0
2021-10-20 15:05:00,179.54,179.62,179.41,179.49,19139.0,171.593,171.6694,171.4687,171.5452,19139.0
2021-10-20 15:10:00,179.48,179.48,179.32,179.43,12114.0,171.5356,171.5356,171.3827,171.4878,12114.0
2021-10-20 15:15:00,179.43,179.43,179.28,179.41,16795.0,171.4878,171.4878,171.3445,171.4687,16795.0
2021-10-20 15:20:00,179.34,179.46,179.32,179.45,8087.0,171.4018,171.5165,171.3827,171.507,8087.0
2021-10-20 15:25:00,179.46,179.54,179.37,179.42,10545.0,171.5165,171.593,171.4305,171.4783,10545.0
2021-10-20 15:30:00,179.39,179.59,179.32,179.55,13166.0,171.4496,171.6408,171.3827,171.6025,13166.0
2021-10-20 15:35:00,179.55,179.56,179.2,179.2,37304.0,171.6025,171.6121,171.268,171.268,37304.0
2021-10-20 15:40:00,179.27,179.56,179.27,179.33,39186.0,171.3349,171.6121,171.3349,171.3923,39186.0
2021-10-20 15:45:00,179.33,179.55,179.31,179.35,25486.0,171.3923,171.6025,171.3732,171.4114,25486.0
2021-10-20 15:50:00,179.32,179.52,179.13,179.46,41532.0,171.3827,171.5739,171.2011,171.5165,41532.0
2021-10-20 15:55:00,179.44,179.65,179.35,179.62,130469.0,171.4974,171.6981,171.4114,171.6694,130469.0
2021-10-21 09:30:00,179.58,179.7,178.73,178.83,57313.0,171.6312,171.7459,170.8188,170.9144,57313.0
2021-10-21 09:35:00,178.79,179.05,177.82,178.58,57135.0,170.8762,171.1247,169.9491,170.6755,57135.0
2021-10-21 09:40:00,178.56,178.71,178.14,178.27,41243.0,170.6564,170.7997,170.2549,170.3792,41243.0
2021-10-21 09:45:00,178.39,179.79,178.08,179.51,48522.0,170.4939,171.8319,170.1976,171.5643,48522.0
2021-10-21 09:50:00,179.42,179.66,178.96,178.96,31783.0,171.4783,171.7077,171.0386,171.0386,31783.0
2021-10-21 09:55:00,179.02,179.75,178.88,179.51,36932.0,171.096,171.7937,170.9622,171.5643,36932.0
2021-10-21 10:00:00,179.47,179.55,178.73,179.11,19604.0,171.5261,171.6025,170.8188,171.182,19604.0
2021-10-21 10:05:00,179.08,179.1,178.61,178.93,19665.0,171.1533,171.1724,170.7041,171.01,19665.0
2021-10-21 10:10:00,178.88,178.93,178.51,178.65,23130.0,170.9622,171.01,170.6086,170.7424,23130.0
2021-10-21 10:15:00,178.62,178.71,178.44,178.59,16681.0,170.7137,170.7997,170.5417,170.685,16681.0
2021-10-21 10:20:00,178.48,178.55,177.78,177.79,55573.0,170.5799,170.6468,169.9109,169.9204,55573.0
2021-10-21 10:25:00,177.7,178.12,177.32,177.99,34504.0,169.8344,170.2358,169.4712,170.1116,34504.0
2021-10-21 10:30:00,177.97,177.97,177.54,177.87,24233.0,170.0925,170.0925,169.6815,169.9969,24233.0
2021-10-21 10:35:00,177.8,178.02,177.32,177.46,28158.0,169.93,170.1403,169.4712,169.605,28158.0
2021-10-21 10:40:00,177.51,177.84,177.49,177.68,15938.0,169.6528,169.9682,169.6337,169.8153,15938.0
2021-10-21 10:45:00,177.7,177.99,177.6,177.77,17694.0,169.8344,170.1116,169.7388,169.9013,17694.0
2021-10-21 10:50:00,177.72,177.77,177.16,177.39,38677.0,169.8535,169.9013,169.3183,169.5381,38677.0
2021-10-21 10:55:00,177.46,177.81,177.12,177.3,32778.0,169.605,169.9395,169.2801,169.4521,32778.0
2021-10-21 11:00:00,177.22,177.32,176.86,176.87,64990.0,169.3757,169.4712,169.0316,169.0412,64990.0
2021-10-21 11:05:00,176.95,176.96,176.57,176.59,43409.0,169.1176,169.1272,168.7544,168.7736,43409.0
2021-10-21 11:10:00,176.6,177.05,176.32,176.88,42410.0,168.7831,169.2132,168.5155,169.0507,42410.0
2021-10-21 11:15:00,176.84,176.96,176.54,176.7,20572.0,169.0125,169.1272,168.7258,168.8787,20572.0
2021-10-21 11:20:00,176.64,176.67,176.27,176.36,46322.0,168.8213,168.85,168.4677,168.5537,46322.0
2021-10-21 11:25:00,176.34,176.65,176.19,176.56,51497.0,168.5346,168.8309,168.3913,168.7449,51497.0
2021-10-21 11:30:00,176.49,176.53,176.01,176.38,30846.0,168.678,168.7162,168.2192,168.5728,30846.0
2021-10-21 11:35:00,176.39,176.65,176.29,176.65,29684.0,168.5824,168.8309,168.4868,168.8309,29684.0
2021-10-21 11:40:00,176.74,176.95,176.58,176.81,17420.0,168.9169,169.1176,168.764,168.9838,17420.0
2021-10-21 11:45:00,176.87,176.96,176.64,176.69,13332.0,169.0412,169.1272,168.8213,168.8691,13332.0
2021-10-21 11:50:00,176.65,176.68,176.44,176.5,27244.0,168.8309,168.8596,168.6302,168.6875,27244.0
2021-10-21 11:55:00,176.48,176.82,176.44,176.5,36411.0,168.6684,168.9934,168.6302,168.6875,36411.0
2021-10-21 12:00:00,176.54,176.86,176.54,176.77,16698.0,168.7258,169.0316,168.7258,168.9456,16698.0
2021-10-21 12:05:00,176.84,176.84,176.47,176.57,16424.0,169.0125,169.0125,168.6589,168.7544,16424.0
2021-10-21 12:10:00,176.53,177.0,176.49,176.89,22346.0,168.7162,169.1654,168.678,169.0603,22346.0
2021-10-21 12:15:00,176.83,177.1,176.82,177.05,16892.0,169.0029,169.261,168.9934,169.2132,16892.0
2021-10-21 12:20:00,177.08,177.08,176.87,177.0,13926.0,169.2419,169.2419,169.0412,169.1654,13926.0
2021-10-21 12:25:00,177.03,177.11,176.92,177.02,20763.0,169.1941,169.2705,169.0889,169.1845,20763.0
2021-10-21 12:30:00,177.05,177.05,176.72,176.93,29593.0,169.2132,169.2132,168.8978,169.0985,29593.0
2021-10-21 12:35:00,176.91,177.01,176.79,176.97,27539.0,169.0794,169.175,168.9647,169.1367,27539.0
2021-10-21 12:40:00,176.97,177.02,176.82,176.97,10970.0,169.1367,169.1845,168.9934,169.1367,10970.0
2021-10-21 12:45:00,177.02,177.05,176.82,176.82,10438.0,169.1845,169.2132,168.9934,168.9934,10438.0
2021-10-21 12:50:00,176.83,176.88,176.66,176.73,9902.0,169.0029,169.0507,168.8405,168.9074,9902.0
2021-10-21 12:55:00,176.65,176.9,176.59,176.78,19576.0,168.8309,169.0698,168.7736,168.9551,19576.0
2021-10-21 13:00:00,176.75,176.93,176.75,176.88,11305.0,168.9265,169.0985,168.9265,169.0507,11305.0
2021-10-21 13:05:00,176.86,177.12,176.85,177.06,9780.0,169.0316,169.2801,169.022,169.2227,9780.0
2021-10-21 13:10:00,177.05,177.05,176.93,177.03,10826.0,169.2132,169.2132,169.0985,169.1941,10826.0
2021-10-21 13:15:00,177.04,177.08,176.88,176.93,14179.0,169.2036,169.2419,169.0507,169.0985,14179.0
2021-10-21 13:20:00,176.89,177.03,176.89,176.92,10357.0,169.0603,169.1941,169.0603,169.0889,10357.0
2021-10-21 13:25:00,176.94,177.11,176.87,177.0,14672.0,169.1081,169.2705,169.0412,169.1654,14672.0
2021-10-21 13:30:00,177.08,177.1,177.04,177.05,5742.0,169.2419,169.261,169.2036,169.2132,5742.0
2021-10-21 13:35:00,177.05,177.06,176.75,176.76,11240.0,169.2132,169.2227,168.9265,168.936,11240.0
2021-10-21 13:40:00,176.76,176.77,176.64,176.64,13758.0,168.936,168.9456,168.8213,168.8213,13758.0
2021-10-21 13:45:00,176.66,176.73,176.63,176.68,19628.0,168.8405,168.9074,168.8118,168.8596,19628.0
2021-10-21 13:50:00,176.65,176.69,176.35,176.35,21230.0,168.8309,168.8691,168.5442,168.5442,21230.0
2021-10-21 13:55:00,176.36,176.39,176.17,176.18,18023.0,168.5537,168.5824,168.3721,168.3817,18023.0
2021-10-21 14:00:00,176.2,176.55,176.2,176.35,19524.0,168.4008,168.7353,168.4008,168.5442,19524.0
2021-10-21 14:05:00,176.31,176.58,176.3,176.48,13468.0,168.5059,168.764,168.4964,168.6684,13468.0
2021-10-21 14:10:00,176.48,176.54,176.41,176.51,10576.0,168.6684,168.7258,168.6015,168.6971,10576.0
2021-10-21 14:15:00,176.54,176.76,176.54,176.71,12814.0,168.7258,168.936,168.7258,168.8882,12814.0
2021-10-21 14:20:00,176.66,176.69,176.57,176.68,9369.0,168.8405,168.8691,168.7544,168.8596,9369.0
2021-10-21 14:25:00,176.68,176.86,176.65,176.78,13653.0,168.8596,169.0316,168.8309,168.9551,13653.0
2021-10-21 14:30:00,176.79,176.81,176.65,176.81,11432.0,168.9647,168.9838,168.8309,168.9838,11432.0
2021-10-21 14:35:00,176.82,176.83,176.49,176.52,15913.0,168.9934,169.0029,168.678,168.7066,15913.0
2021-10-21 14:40:00,176.51,176.55,176.31,176.43,16995.0,168.6971,168.7353,168.5059,168.6206,16995.0
2021-10-21 14:45:00,176.43,176.55,176.4,176.5,64900.0,168.6206,168.7353,168.592,168.6875,64900.0
2021-10-21 14:50:00,176.49,176.51,176.06,176.09,48186.0,168.678,168.6971,168.267,168.2957,48186.0
2021-10-21 14:55:00,176.09,176.21,176.05,176.08,21213.0,168.2957,168.4104,168.2575,168.2861,21213.0
2021-10-21 15:00:00,176.1,176.26,176.1,176.26,20652.0,168.3052,168.4582,168.3052,168.4582,20652.0
2021-10-21 15:05:00,176.28,176.5,176.28,176.4,15030.0,168.4773,168.6875,168.4773,168.592,15030.0
2021-10-21 15:10:00,176.43,176.59,176.42,176.54,13917.0,168.6206,168.7736,168.6111,168.7258,13917.0
2021-10-21 15:15:00,176.54,176.75,176.4,176.66,18454.0,168.7258,168.9265,168.592,168.8405,18454.0
2021-10-21 15:20:00,176.66,176.91,176.61,176.88,27096.0,168.8405,169.0794,168.7927,169.0507,27096.0
2021-10-21 15:25:00,176.88,176.91,176.71,176.71,20661.0,169.0507,169.0794,168.8882,168.8882,20661.0
2021-10-21 15:30:00,176.73,176.85,176.57,176.85,21342.0,168.9074,169.022,168.7544,169.022,21342.0
2021-10-21 15:35:00,176.86,176.86,176.52,176.57,25640.0,169.0316,169.0316,168.7066,168.7544,25640.0
2021-10-21 15:40:00,176.62,176.73,176.52,176.73,27740.0,168.8022,168.9074,168.7066,168.9074,27740.0
2021-10-21 15:45:00,176.74,177.06,176.68,176.92,78480.0,168.9169,169.2227,168.8596,169.0889,78480.0
2021-10-21 15:50:00,177.0,177.07,176.82,177.06,47239.0,169.1654,169.2323,168.9934,169.2227,47239.0
2021-10-21 15:55:00,177.04,177.46,177.04,177.45,145088.0,169.2036,169.605,169.2036,169.5955,145088.0
2021-10-22 09:30:00,185.0,187.24,182.2,183.39,359016.0,176.8113,178.9521,174.1352,175.2726,359016.0
2021-10-22 09:35:00,183.49,185.77,183.01,185.64,167477.0,175.3681,177.5472,174.9094,177.423,167477.0
2021-10-22 09:40:00,185.49,186.49,184.64,185.45,134542.0,177.2796,178.2353,176.4672,177.2414,134542.0
2021-10-22 09:45:00,185.47,185.97,184.75,185.27,83792.0,177.2605,177.7384,176.5724,177.0693,83792.0
2021-10-22 09:50:00,185.23,186.43,184.86,186.3,141330.0,177.0311,178.178,176.6775,178.0538,141330.0
2021-10-22 09:55:00,186.32,186.9,185.57,186.52,87268.0,178.0729,178.6272,177.3561,178.264,87268.0
2021-10-22 10:00:00,186.47,187.22,186.02,187.05,94766.0,178.2162,178.933,177.7861,178.7706,94766.0
2021-10-22 10:05:00,186.9,186.9,184.4,184.77,95506.0,178.6272,178.6272,176.2379,176.5915,95506.0
2021-10-22 10:10:00,184.8,184.91,184.2,184.83,82884.0,176.6201,176.7253,176.0467,176.6488,82884.0
2021-10-22 10:15:00,184.87,186.49,184.7,186.06,88950.0,176.6871,178.2353,176.5246,177.8244,88950.0
2021-10-22 10:20:00,185.96,186.36,185.46,185.71,55507.0,177.7288,178.1111,177.2509,177.4899,55507.0
2021-10-22 10:25:00,185.71,186.46,185.55,186.22,42354.0,177.4899,178.2067,177.337,177.9773,42354.0
2021-10-22 10:30:00,186.22,186.76,186.16,186.54,38612.0,177.9773,178.4934,177.92,178.2831,38612.0
2021-10-22 10:35:00,186.45,186.5,185.78,186.07,51531.0,178.1971,178.2449,177.5568,177.8339,51531.0
2021-10-22 10:40:00,186.13,186.3,185.84,185.96,21615.0,177.8913,178.0538,177.6141,177.7288,21615.0
2021-10-22 10:45:00,185.88,186.56,185.39,185.5,54035.0,177.6523,178.3022,177.184,177.2892,54035.0
2021-10-22 10:50:00,185.61,186.1,185.4,185.95,38070.0,177.3943,177.8626,177.1936,177.7192,38070.0
2021-10-22 10:55:00,185.98,186.03,185.51,185.62,36353.0,177.7479,177.7957,177.2987,177.4039,36353.0
2021-10-22 11:00:00,185.6,185.87,185.38,185.85,45943.0,177.3847,177.6428,177.1745,177.6237,45943.0
2021-10-22 11:05:00,185.8,185.9,185.62,185.63,27027.0,177.5759,177.6715,177.4039,177.4134,27027.0
2021-10-22 11:10:00,185.59,185.96,185.58,185.67,25067.0,177.3752,177.7288,177.3656,177.4516,25067.0
2021-10-22 11:15:00,185.72,185.86,185.01,185.55,128219.0,177.4994,177.6332,176.8209,177.337,128219.0
2021-10-22 11:20:00,185.58,185.58,185.03,185.28,34602.0,177.3656,177.3656,176.84,177.0789,34602.0
2021-10-22 11:25:00,185.21,185.71,185.06,185.62,37650.0,177.012,177.4899,176.8686,177.4039,37650.0
2021-10-22 11:30:00,185.62,186.17,185.46,185.87,32202.0,177.4039,177.9295,177.2509,177.6428,32202.0
2021-10-22 11:35:00,185.87,186.54,185.86,186.24,42363.0,177.6428,178.2831,177.6332,177.9964,42363.0
2021-10-22 11:40:00,186.16,186.5,185.69,185.79,27707.0,177.92,178.2449,177.4708,177.5663,27707.0
2021-10-22 11:45:00,185.7,185.94,185.55,185.65,21180.0,177.4803,177.7097,177.337,177.4325,21180.0
2021-10-22 11:50:00,185.6,186.2,185.45,186.05,19573.0,177.3847,177.9582,177.2414,177.8148,19573.0
2021-10-22 11:55:00,185.95,186.26,185.9,186.1,23124.0,177.7192,178.0155,177.6715,177.8626,23124.0
2021-10-22 12:00:00,186.14,186.5,185.67,186.42,28308.0,177.9008,178.2449,177.4516,178.1684,28308.0
2021-10-22 12:05:00,186.46,186.79,186.31,186.52,46148.0,178.2067,178.5221,178.0633,178.264,46148.0
2021-10-22 12:10:00,186.52,186.52,186.25,186.41,17664.0,178.264,178.264,178.006,178.1589,17664.0
2021-10-22 12:15:00,186.46,186.6,186.28,186.47,21774.0,178.2067,178.3405,178.0346,178.2162,21774.0
2021-10-22 12:20:00,186.47,186.57,186.3,186.37,18345.0,178.2162,178.3118,178.0538,178.1207,18345.0
2021-10-22 12:25:00,186.39,186.44,186.13,186.28,16509.0,178.1398,178.1876,177.8913,178.0346,16509.0
2021-10-22 12:30:00,186.31,186.44,186.22,186.4,18323.0,178.0633,178.1876,177.9773,178.1493,18323.0
2021-10-22 12:35:00,186.33,186.37,186.02,186.02,21956.0,178.0824,178.1207,177.7861,177.7861,21956.0
2021-10-22 12:40:00,186.05,186.51,186.03,186.31,22658.0,177.8148,178.2545,177.7957,178.0633,22658.0
2021-10-22 12:45:00,186.26,186.38,186.08,186.35,17335.0,178.0155,178.1302,177.8435,178.1015,17335.0
2021-10-22 12:50:00,186.33,186.45,186.11,186.25,16374.0,178.0824,178.1971,177.8722,178.006,16374.0
2021-10-22 12:55:00,186.25,186.33,186.1,186.17,21283.0,178.006,178.0824,177.8626,177.9295,21283.0
2021-10-22 13:00:00,186.22,186.94,186.22,186.86,26076.0,177.9773,178.6654,177.9773,178.589,26076.0
2021-10-22 13:05:00,186.86,187.33,186.72,187.3,57099.0,178.589,179.0382,178.4552,179.0095,57099.0
2021-10-22 13:10:00,187.33,187.72,187.29,187.47,52658.0,179.0382,179.4109,178.9999,179.172,52658.0
2021-10-22 13:15:00,187.49,187.83,187.45,187.73,38864.0,179.1911,179.516,179.1529,179.4205,38864.0
2021-10-22 13:20:00,187.75,188.06,187.72,187.9,36826.0,179.4396,179.7359,179.4109,179.5829,36826.0
2021-10-22 13:25:00,187.9,187.9,187.62,187.62,25541.0,179.5829,179.5829,179.3153,179.3153,25541.0
2021-10-22 13:30:00,187.63,188.18,187.59,188.06,40546.0,179.3249,179.8505,179.2867,179.7359,40546.0
2021-10-22 13:35:00,188.08,188.43,187.88,188.38,24031.0,179.755,180.0895,179.5638,180.0417,24031.0
2021-10-22 13:40:00,188.41,188.62,188.28,188.45,33690.0,180.0704,180.2711,179.9461,180.1086,33690.0
2021-10-22 13:45:00,188.4,188.75,188.34,188.72,31113.0,180.0608,180.3953,180.0035,180.3666,31113.0
2021-10-22 13:50:00,188.73,188.78,188.39,188.5,21202.0,180.3762,180.424,180.0512,180.1564,21202.0
2021-10-22 13:55:00,188.48,188.72,188.38,188.39,22484.0,180.1373,180.3666,180.0417,180.0512,22484.0
2021-10-22 14:00:00,188.43,188.73,188.19,188.73,43564.0,180.0895,180.3762,179.8601,180.3762,43564.0
2021-10-22 14:05:00,188.72,188.74,188.46,188.52,16614.0,180.3666,180.3858,180.1181,180.1755,16614.0
2021-10-22 14:10:00,188.54,188.74,188.5,188.58,18843.0,180.1946,180.3858,180.1564,180.2328,18843.0
2021-10-22 14:15:00,188.56,188.69,188.26,188.45,22365.0,180.2137,180.338,179.927,180.1086,22365.0
2021-10-22 14:20:00,188.4,188.62,188.28,188.62,14994.0,180.0608,180.2711,179.9461,180.2711,14994.0
2021-10-22 14:25:00,188.64,188.75,188.58,188.7,12310.0,180.2902,180.3953,180.2328,180.3475,12310.0
2021-10-22 14:30:00,188.7,188.88,188.62,188.82,26089.0,180.3475,180.5196,180.2711,180.4622,26089.0
2021-10-22 14:35:00,188.82,188.87,188.72,188.73,18194.0,180.4622,180.51,180.3666,180.3762,18194.0
2021-10-22 14:40:00,188.73,189.03,188.67,188.85,32546.0,180.3762,180.6629,180.3188,180.4909,32546.0
2021-10-22 14:45:00,188.83,188.9,188.79,188.85,13275.0,180.4718,180.5387,180.4335,180.4909,13275.0
2021-10-22 14:50:00,188.87,188.9,188.25,188.28,23077.0,180.51,180.5387,179.9174,179.9461,23077.0
2021-10-22 14:55:00,188.29,188.3,187.39,187.44,67713.0,179.9557,179.9652,179.0955,179.1433,67713.0
2021-10-22 15:00:00,187.5,187.75,187.19,187.24,63447.0,179.2006,179.4396,178.9044,178.9521,63447.0
2021-10-22 15:05:00,187.23,187.36,187.03,187.15,37402.0,178.9426,179.0668,178.7514,178.8661,37402.0
2021-10-22 15:10:00,187.15,187.32,186.77,186.91,35928.0,178.8661,179.0286,178.503,178.6368,35928.0
2021-10-22 15:15:00,186.94,187.13,186.67,186.85,60327.0,178.6654,178.847,178.4074,178.5794,60327.0
2021-10-22 15:20:00,186.89,187.18,186.73,186.83,37264.0,178.6176,178.8948,178.4647,178.5603,37264.0
2021-10-22 15:25:00,186.84,186.94,186.59,186.9,34745.0,178.5699,178.6654,178.3309,178.6272,34745.0
2021-10-22 15:30:00,186.89,187.45,186.83,187.34,49006.0,178.6176,179.1529,178.5603,179.0477,49006.0
2021-10-22 15:35:00,187.37,187.51,187.14,187.48,44203.0,179.0764,179.2102,178.8566,179.1815,44203.0
2021-10-22 15:40:00,187.46,187.55,187.14,187.18,55680.0,179.1624,179.2484,178.8566,178.8948,55680.0
2021-10-22 15:45:00,187.18,187.18,186.81,186.95,70354.0,178.8948,178.8948,178.5412,178.675,70354.0
2021-10-22 15:50:00,187.0,187.19,186.85,186.98,110963.0,178.7228,178.9044,178.5794,178.7037,110963.0
2021-10-22 15:55:00,186.98,187.19,186.81,187.11,191772.0,178.7037,178.9044,178.5412,178.8279,191772.0
2021-10-25 09:30:00,186.73,187.21,185.56,186.49,128067.0,178.4647,178.9235,177.3465,178.2353,128067.0
2021-10-25 09:35:00,186.24,187.08,186.0,186.56,51910.0,177.9964,178.7992,177.767,178.3022,51910.0
2021-10-25 09:40:00,186.62,186.83,185.45,185.45,43947.0,178.3596,178.5603,177.2414,177.2414,43947.0
2021-10-25 09:45:00,185.48,185.48,183.47,183.64,104778.0,177.27,177.27,175.349,175.5115,104778.0
2021-10-25 09:50:00,183.59,185.35,183.54,185.29,77454.0,175.4637,177.1458,175.4159,177.0885,77454.0
2021-10-25 09:55:00,185.35,185.35,184.7,184.83,41952.0,177.1458,177.1458,176.5246,176.6488,41952.0
2021-10-25 10:00:00,184.92,185.47,184.69,185.38,60151.0,176.7348,177.2605,176.515,177.1745,60151.0
2021-10-25 10:05:00,185.35,185.42,184.81,185.14,39347.0,177.1458,177.2127,176.6297,176.9451,39347.0
2021-10-25 10:10:00,185.0,185.0,184.1,184.1,31917.0,176.8113,176.8113,175.9511,175.9511,31917.0
2021-10-25 10:15:00,184.12,184.53,184.04,184.27,25591.0,175.9702,176.3621,175.8938,176.1136,25591.0
2021-10-25 10:20:00,184.21,184.31,183.06,183.26,28355.0,176.0563,176.1518,174.9572,175.1483,28355.0
2021-10-25 10:25:00,183.26,183.79,183.02,183.43,30162.0,175.1483,175.6549,174.9189,175.3108,30162.0
2021-10-25 10:30:00,183.46,183.8,183.22,183.8,28105.0,175.3395,175.6644,175.1101,175.6644,28105.0
2021-10-25 10:35:00,183.8,184.24,183.71,183.91,33074.0,175.6644,176.0849,175.5784,175.7695,33074.0
2021-10-25 10:40:00,183.86,184.6,183.79,184.51,42068.0,175.7218,176.429,175.6549,176.343,42068.0
2021-10-25 10:45:00,184.51,185.0,184.13,184.94,39356.0,176.343,176.8113,175.9798,176.754,39356.0
2021-10-25 10:50:00,184.94,185.0,184.49,184.53,17813.0,176.754,176.8113,176.3239,176.3621,17813.0
2021-10-25 10:55:00,184.5,184.72,184.21,184.64,27865.0,176.3334,176.5437,176.0563,176.4672,27865.0
2021-10-25 11:00:00,184.65,184.67,184.39,184.39,18599.0,176.4768,176.4959,176.2283,176.2283,18599.0
2021-10-25 11:05:00,184.41,184.64,184.27,184.36,31964.0,176.2474,176.4672,176.1136,176.1996,31964.0
2021-10-25 11:10:00,184.39,184.41,183.93,184.05,26407.0,176.2283,176.2474,175.7887,175.9033,26407.0
2021-10-25 11:15:00,184.05,184.58,184.04,184.23,20184.0,175.9033,176.4099,175.8938,176.0754,20184.0
2021-10-25 11:20:00,184.31,184.31,183.92,183.92,17395.0,176.1518,176.1518,175.7791,175.7791,17395.0
2021-10-25 11:25:00,183.95,183.97,183.6,183.78,16744.0,175.8078,175.8269,175.4733,175.6453,16744.0
2021-10-25 11:30:00,183.7,183.77,183.33,183.39,16513.0,175.5688,175.6357,175.2152,175.2726,16513.0
2021-10-25 11:35:00,183.44,183.79,183.39,183.77,16663.0,175.3203,175.6549,175.2726,175.6357,16663.0
2021-10-25 11:40:00,183.78,184.24,183.78,184.21,19383.0,175.6453,176.0849,175.6453,176.0563,19383.0
2021-10-25 11:45:00,184.17,184.28,183.85,183.85,17670.0,176.018,176.1232,175.7122,175.7122,17670.0
2021-10-25 11:50:00,183.88,184.3,183.88,184.1,14895.0,175.7409,176.1423,175.7409,175.9511,14895.0
2021-10-25 11:55:00,184.06,184.31,184.05,184.31,13961.0,175.9129,176.1518,175.9033,176.1518,13961.0
2021-10-25 12:00:00,184.3,184.34,184.07,184.19,11264.0,176.1423,176.1805,175.9225,176.0371,11264.0
2021-10-25 12:05:00,184.19,184.2,183.89,184.07,18333.0,176.0371,176.0467,175.7504,175.9225,18333.0
2021-10-25 12:10:00,184.15,184.21,184.01,184.14,11600.0,175.9989,176.0563,175.8651,175.9894,11600.0
2021-10-25 12:15:00,184.11,184.22,183.92,183.96,12183.0,175.9607,176.0658,175.7791,175.8173,12183.0
2021-10-25 12:20:00,183.96,183.99,183.82,183.94,21566.0,175.8173,175.846,175.6835,175.7982,21566.0
2021-10-25 12:25:00,183.95,184.05,183.9,183.96,12610.0,175.8078,175.9033,175.76,175.8173,12610.0
2021-10-25 12:30:00,183.96,184.07,183.75,183.75,8311.0,175.8173,175.9225,175.6166,175.6166,8311.0
2021-10-25 12:35:00,183.75,183.75,183.4,183.46,17492.0,175.6166,175.6166,175.2821,175.3395,17492.0
2021-10-25 12:40:00,183.4,183.5,183.27,183.29,12330.0,175.2821,175.3777,175.1579,175.177,12330.0
2021-10-25 12:45:00,183.26,183.28,183.1,183.24,11483.0,175.1483,175.1674,174.9954,175.1292,11483.0
2021-10-25 12:50:00,183.21,183.21,183.0,183.09,17781.0,175.1005,175.1005,174.8998,174.9858,17781.0
2021-10-25 12:55:00,183.09,183.15,182.71,182.71,18163.0,174.9858,175.0432,174.6227,174.6227,18163.0
2021-10-25 13:00:00,182.78,183.15,182.77,183.05,14673.0,174.6896,175.0432,174.68,174.9476,14673.0
2021-10-25 13:05:00,183.09,183.55,183.05,183.55,20343.0,174.9858,175.4255,174.9476,175.4255,20343.0
2021-10-25 13:10:00,183.52,183.8,183.48,183.72,23503.0,175.3968,175.6644,175.3586,175.588,23503.0
2021-10-25 13:15:00,183.72,183.75,183.3,183.3,8870.0,175.588,175.6166,175.1865,175.1865,8870.0
2021-10-25 13:20:00,183.28,183.45,183.23,183.38,11303.0,175.1674,175.3299,175.1196,175.263,11303.0
2021-10-25 13:25:00,183.38,183.46,183.26,183.34,10106.0,175.263,175.3395,175.1483,175.2248,10106.0
2021-10-25 13:30:00,183.34,183.42,183.28,183.33,33597.0,175.2248,175.3012,175.1674,175.2152,33597.0
2021-10-25 13:35:00,183.31,183.35,183.03,183.13,8972.0,175.1961,175.2343,174.9285,175.0241,8972.0
2021-10-25 13:40:00,183.09,183.11,182.85,182.9,25112.0,174.9858,175.005,174.7565,174.8042,25112.0
2021-10-25 13:45:00,182.88,182.98,182.85,182.88,13467.0,174.7851,174.8807,174.7565,174.7851,13467.0
2021-10-25 13:50:00,182.92,183.06,182.91,183.02,10405.0,174.8234,174.9572,174.8138,174.9189,10405.0
2021-10-25 13:55:00,183.03,183.08,182.8,182.8,29485.0,174.9285,174.9763,174.7087,174.7087,29485.0
2021-10-25 14:00:00,182.83,182.94,182.75,182.85,11867.0,174.7373,174.8425,174.6609,174.7565,11867.0
2021-10-25 14:05:00,182.85,182.9,182.52,182.56,14299.0,174.7565,174.8042,174.4411,174.4793,14299.0
2021-10-25 14:10:00,182.51,182.62,182.5,182.56,12184.0,174.4315,174.5366,174.422,174.4793,12184.0
2021-10-25 14:15:00,182.57,182.86,182.55,182.74,28635.0,174.4889,174.766,174.4697,174.6513,28635.0
2021-10-25 14:20:00,182.74,182.76,182.53,182.73,17624.0,174.6513,174.6704,174.4506,174.6418,17624.0
2021-10-25 14:25:00,182.75,182.83,182.55,182.64,16364.0,174.6609,174.7373,174.4697,174.5558,16364.0
2021-10-25 14:30:00,182.59,182.62,182.31,182.34,17080.0,174.508,174.5366,174.2404,174.269,17080.0
2021-10-25 14:35:00,182.34,182.36,182.17,182.22,17425.0,174.269,174.2882,174.1066,174.1543,17425.0
2021-10-25 14:40:00,182.24,182.39,182.21,182.31,16918.0,174.1735,174.3168,174.1448,174.2404,16918.0
2021-10-25 14:45:00,182.31,182.41,182.22,182.29,18747.0,174.2404,174.3359,174.1543,174.2212,18747.0
2021-10-25 14:50:00,182.29,182.39,182.22,182.25,15731.0,174.2212,174.3168,174.1543,174.183,15731.0
2021-10-25 14:55:00,182.24,182.33,182.2,182.25,20019.0,174.1735,174.2595,174.1352,174.183,20019.0
2021-10-25 15:00:00,182.26,182.35,182.19,182.31,21752.0,174.1926,174.2786,174.1257,174.2404,21752.0
2021-10-25 15:05:00,182.33,182.39,182.19,182.26,24681.0,174.2595,174.3168,174.1257,174.1926,24681.0
2021-10-25 15:10:00,182.25,182.3,182.2,182.27,14824.0,174.183,174.2308,174.1352,174.2021,14824.0
2021-10-25 15:15:00,182.28,182.43,182.19,182.43,25520.0,174.2117,174.3551,174.1257,174.3551,25520.0
2021-10-25 15:20:00,182.4,182.46,182.27,182.35,19263.0,174.3264,174.3837,174.2021,174.2786,19263.0
2021-10-25 15:25:00,182.36,182.47,182.29,182.47,28626.0,174.2882,174.3933,174.2212,174.3933,28626.0
2021-10-25 15:30:00,182.44,182.44,182.19,182.24,65397.0,174.3646,174.3646,174.1257,174.1735,65397.0
2021-10-25 15:35:00,182.23,182.34,182.22,182.3,69585.0,174.1639,174.269,174.1543,174.2308,69585.0
2021-10-25 15:40:00,182.3,182.37,182.24,182.25,77764.0,174.2308,174.2977,174.1735,174.183,77764.0
2021-10-25 15:45:00,182.26,182.33,182.14,182.21,71008.0,174.1926,174.2595,174.0779,174.1448,71008.0
2021-10-25 15:50:00,182.23,182.4,181.88,181.94,107979.0,174.1639,174.3264,173.8294,173.8867,107979.0
2021-10-25 15:55:00,181.95,182.38,181.83,182.36,175921.0,173.8963,174.3073,173.7816,174.2882,175921.0
2021-10-26 09:30:00,183.42,183.5,181.62,182.04,74106.0,175.3012,175.3777,173.5809,173.9823,74106.0
2021-10-26 09:35:00,182.03,182.25,181.67,182.1,77761.0,173.9728,174.183,173.6287,174.0397,77761.0
2021-10-26 09:40:00,182.15,182.3,181.35,182.0,28254.0,174.0874,174.2308,173.3229,173.9441,28254.0
2021-10-26 09:45:00,181.99,182.1,181.18,181.37,24839.0,173.9345,174.0397,173.1604,173.342,24839.0
2021-10-26 09:50:00,181.42,181.75,181.21,181.21,27652.0,173.3898,173.7052,173.1891,173.1891,27652.0
2021-10-26 09:55:00,181.18,181.48,180.18,180.18,65719.0,173.1604,173.4471,172.2046,172.2046,65719.0
2021-10-26 10:00:00,180.26,181.14,180.22,180.7,29430.0,172.2811,173.1222,172.2429,172.7016,29430.0
2021-10-26 10:05:00,180.7,181.07,180.52,180.87,32717.0,172.7016,173.0553,172.5296,172.8641,32717.0
2021-10-26 10:10:00,180.96,181.04,180.72,180.72,31162.0,172.9501,173.0266,172.7207,172.7207,31162.0
2021-10-26 10:15:00,180.79,180.99,180.58,180.91,23739.0,172.7876,172.9788,172.5869,172.9023,23739.0
2021-10-26 10:20:00,181.0,181.09,180.65,180.87,41238.0,172.9883,173.0744,172.6538,172.8641,41238.0
2021-10-26 10:25:00,180.86,180.97,180.59,180.96,13520.0,172.8545,172.9597,172.5965,172.9501,13520.0
2021-10-26 10:30:00,180.93,181.15,180.47,180.76,46792.0,172.9214,173.1317,172.4818,172.759,46792.0
2021-10-26 10:35:00,180.77,180.88,180.54,180.59,19208.0,172.7685,172.8737,172.5487,172.5965,19208.0
2021-10-26 10:40:00,180.62,180.67,180.08,180.27,29432.0,172.6252,172.673,172.1091,172.2907,29432.0
2021-10-26 10:45:00,180.28,180.4,180.06,180.07,18531.0,172.3002,172.4149,172.09,172.0995,18531.0
2021-10-26 10:50:00,180.09,180.5,179.83,180.34,45784.0,172.1186,172.5105,171.8701,172.3576,45784.0
2021-10-26 10:55:00,180.37,180.55,180.31,180.53,25944.0,172.3862,172.5583,172.3289,172.5392,25944.0
2021-10-26 11:00:00,180.53,180.7,180.46,180.51,26268.0,172.5392,172.7016,172.4723,172.52,26268.0
2021-10-26 11:05:00,180.53,180.57,180.11,180.21,19279.0,172.5392,172.5774,172.1377,172.2333,19279.0
2021-10-26 11:10:00,180.21,180.31,180.01,180.23,27441.0,172.2333,172.3289,172.0422,172.2524,27441.0
2021-10-26 11:15:00,180.26,180.54,180.25,180.28,12679.0,172.2811,172.5487,172.2715,172.3002,12679.0
2021-10-26 11:20:00,180.36,180.51,180.28,180.46,26279.0,172.3767,172.52,172.3002,172.4723,26279.0
2021-10-26 11:25:00,180.46,180.78,180.34,180.76,27955.0,172.4723,172.7781,172.3576,172.759,27955.0
2021-10-26 11:30:00,180.78,180.79,180.5,180.53,30032.0,172.7781,172.7876,172.5105,172.5392,30032.0
2021-10-26 11:35:00,180.57,180.62,180.3,180.55,18065.0,172.5774,172.6252,172.3193,172.5583,18065.0
2021-10-26 11:40:00,180.59,180.98,180.59,180.75,42457.0,172.5965,172.9692,172.5965,172.7494,42457.0
2021-10-26 11:45:00,180.73,180.75,180.62,180.63,12428.0,172.7303,172.7494,172.6252,172.6347,12428.0
2021-10-26 11:50:00,180.63,180.71,180.58,180.68,10545.0,172.6347,172.7112,172.5869,172.6825,10545.0
2021-10-26 11:55:00,180.7,180.93,180.4,180.52,19545.0,172.7016,172.9214,172.4149,172.5296,19545.0
2021-10-26 12:00:00,180.53,180.56,180.18,180.19,45841.0,172.5392,172.5678,172.2046,172.2142,45841.0
2021-10-26 12:05:00,180.19,180.33,179.86,179.88,25984.0,172.2142,172.348,171.8988,171.9179,25984.0
2021-10-26 12:10:00,179.88,180.0,179.71,179.98,17846.0,171.9179,172.0326,171.7554,172.0135,17846.0
2021-10-26 12:15:00,179.95,180.15,179.85,180.02,12828.0,171.9848,172.176,171.8893,172.0517,12828.0
2021-10-26 12:20:00,180.02,180.02,179.75,179.82,11484.0,172.0517,172.0517,171.7937,171.8606,11484.0
2021-10-26 12:25:00,179.8,179.86,179.63,179.63,18491.0,171.8415,171.8988,171.679,171.679,18491.0
2021-10-26 12:30:00,179.62,179.63,179.31,179.4,28119.0,171.6694,171.679,171.3732,171.4592,28119.0
2021-10-26 12:35:00,179.38,179.41,178.74,178.74,27406.0,171.4401,171.4687,170.8284,170.8284,27406.0
2021-10-26 12:40:00,178.74,178.74,178.26,178.37,56206.0,170.8284,170.8284,170.3696,170.4748,56206.0
2021-10-26 12:45:00,178.4,178.47,177.52,177.64,51878.0,170.5034,170.5703,169.6624,169.7771,51878.0
2021-10-26 12:50:00,177.69,178.22,177.62,177.83,43556.0,169.8249,170.3314,169.758,169.9587,43556.0
2021-10-26 12:55:00,177.8,178.31,177.61,178.31,61131.0,169.93,170.4174,169.7484,170.4174,61131.0
2021-10-26 13:00:00,178.31,178.5,178.23,178.49,8655.0,170.4174,170.599,170.341,170.5894,8655.0
2021-10-26 13:05:00,178.48,178.72,178.14,178.59,17574.0,170.5799,170.8093,170.2549,170.685,17574.0
2021-10-26 13:10:00,178.53,178.89,178.5,178.85,18243.0,170.6277,170.9717,170.599,170.9335,18243.0
2021-10-26 13:15:00,178.83,179.06,178.82,178.93,10846.0,170.9144,171.1342,170.9048,171.01,10846.0
2021-10-26 13:20:00,178.95,179.25,178.83,179.21,23186.0,171.0291,171.3158,170.9144,171.2776,23186.0
2021-10-26 13:25:00,179.24,179.43,179.24,179.37,11426.0,171.3063,171.4878,171.3063,171.4305,11426.0
2021-10-26 13:30:00,179.36,180.19,179.3,180.12,34500.0,171.4209,172.2142,171.3636,172.1473,34500.0
2021-10-26 13:35:00,180.09,180.71,180.03,180.57,69983.0,172.1186,172.7112,172.0613,172.5774,69983.0
2021-10-26 13:40:00,180.56,180.69,180.37,180.68,23755.0,172.5678,172.6921,172.3862,172.6825,23755.0
2021-10-26 13:45:00,180.71,181.04,180.68,180.85,37544.0,172.7112,173.0266,172.6825,172.845,37544.0
2021-10-26 13:50:00,180.8,180.89,180.51,180.76,26861.0,172.7972,172.8832,172.52,172.759,26861.0
2021-10-26 13:55:00,180.78,180.84,180.55,180.62,14770.0,172.7781,172.8354,172.5583,172.6252,14770.0
2021-10-26 14:00:00,180.62,180.77,180.47,180.54,13121.0,172.6252,172.7685,172.4818,172.5487,13121.0
2021-10-26 14:05:00,180.53,180.55,180.38,180.5,10014.0,172.5392,172.5583,172.3958,172.5105,10014.0
2021-10-26 14:10:00,180.46,180.49,180.34,180.45,16086.0,172.4723,172.5009,172.3576,172.4627,16086.0
2021-10-26 14:15:00,180.44,180.71,180.42,180.71,13371.0,172.4531,172.7112,172.434,172.7112,13371.0
2021-10-26 14:20:00,180.69,180.83,180.65,180.76,14516.0,172.6921,172.8259,172.6538,172.759,14516.0
2021-10-26 14:25:00,180.79,181.03,180.75,180.96,18238.0,172.7876,173.017,172.7494,172.9501,18238.0
2021-10-26 14:30:00,181.02,181.09,180.89,181.06,12559.0,173.0075,173.0744,172.8832,173.0457,12559.0
2021-10-26 14:35:00,181.04,181.18,180.94,180.95,13767.0,173.0266,173.1604,172.931,172.9406,13767.0
2021-10-26 14:40:00,180.87,181.2,180.87,181.11,26299.0,172.8641,173.1795,172.8641,173.0935,26299.0
2021-10-26 14:45:00,181.11,181.17,181.06,181.14,6598.0,173.0935,173.1508,173.0457,173.1222,6598.0
2021-10-26 14:50:00,181.16,181.58,181.14,181.46,33590.0,173.1413,173.5427,173.1222,173.428,33590.0
2021-10-26 14:55:00,181.44,181.68,181.37,181.47,21086.0,173.4089,173.6383,173.342,173.4375,21086.0
2021-10-26 15:00:00,181.49,181.64,181.42,181.64,26666.0,173.4567,173.6,173.3898,173.6,26666.0
2021-10-26 15:05:00,181.65,181.79,181.62,181.75,27062.0,173.6096,173.7434,173.5809,173.7052,27062.0
2021-10-26 15:10:00,181.74,181.81,181.48,181.76,20204.0,173.6956,173.7625,173.4471,173.7147,20204.0
2021-10-26 15:15:00,181.76,181.78,181.4,181.4,17557.0,173.7147,173.7338,173.3706,173.3706,17557.0
2021-10-26 15:20:00,181.41,181.63,181.4,181.63,20090.0,173.3802,173.5905,173.3706,173.5905,20090.0
2021-10-26 15:25:00,181.6,181.73,181.4,181.44,27481.0,173.5618,173.686,173.3706,173.4089,27481.0
2021-10-26 15:30:00,181.45,181.52,181.29,181.33,32961.0,173.4184,173.4853,173.2655,173.3037,32961.0
2021-10-26 15:35:00,181.31,181.43,181.15,181.42,30570.0,173.2846,173.3993,173.1317,173.3898,30570.0
2021-10-26 15:40:00,181.43,181.47,181.15,181.47,37426.0,173.3993,173.4375,173.1317,173.4375,37426.0
2021-10-26 15:45:00,181.42,181.52,181.3,181.38,35372.0,173.3898,173.4853,173.2751,173.3515,35372.0
2021-10-26 15:50:00,181.41,181.41,181.06,181.15,76655.0,173.3802,173.3802,173.0457,173.1317,76655.0
2021-10-26 15:55:00,181.15,181.27,180.91,180.92,190844.0,173.1317,173.2464,172.9023,172.9119,190844.0
2021-10-27 09:30:00,180.1,180.12,178.32,179.43,67115.0,172.1282,172.1473,170.427,171.4878,67115.0
2021-10-27 09:35:00,179.43,180.4,179.26,180.14,35876.0,171.4878,172.4149,171.3254,172.1664,35876.0
2021-10-27 09:40:00,180.72,181.7,180.58,181.49,84593.0,172.7207,173.6574,172.5869,173.4567,84593.0
2021-10-27 09:45:00,181.59,181.93,180.16,181.72,66791.0,173.5522,173.8772,172.1855,173.6765,66791.0
2021-10-27 09:50:00,181.64,182.47,181.55,182.29,53266.0,173.6,174.3933,173.514,174.2212,53266.0
2021-10-27 09:55:00,182.31,182.9,182.21,182.7,72754.0,174.2404,174.8042,174.1448,174.6131,72754.0
2021-10-27 10:00:00,182.66,183.5,182.59,183.03,46014.0,174.5749,175.3777,174.508,174.9285,46014.0
2021-10-27 10:05:00,183.05,183.5,182.91,183.37,31935.0,174.9476,175.3777,174.8138,175.2534,31935.0
2021-10-27 10:10:00,183.37,183.73,182.81,182.81,31128.0,175.2534,175.5975,174.7182,174.7182,31128.0
2021-10-27 10:15:00,182.81,182.93,182.25,182.35,28403.0,174.7182,174.8329,174.183,174.2786,28403.0
2021-10-27 10:20:00,182.33,182.66,182.0,182.06,21581.0,174.2595,174.5749,173.9441,174.0014,21581.0
2021-10-27 10:25:00,182.08,182.12,181.31,181.38,20906.0,174.0205,174.0588,173.2846,173.3515,20906.0
2021-10-27 10:30:00,181.32,181.78,181.09,181.09,27404.0,173.2942,173.7338,173.0744,173.0744,27404.0
2021-10-27 10:35:00,181.2,181.66,180.91,181.58,23202.0,173.1795,173.6191,172.9023,173.5427,23202.0
2021-10-27 10:40:00,181.58,181.58,180.63,180.92,25317.0,173.5427,173.5427,172.6347,172.9119,25317.0
2021-10-27 10:45:00,181.08,181.15,180.61,180.81,30232.0,173.0648,173.1317,172.6156,172.8068,30232.0
2021-10-27 10:50:00,180.87,180.93,180.7,180.77,21405.0,172.8641,172.9214,172.7016,172.7685,21405.0
2021-10-27 10:55:00,180.62,180.67,180.07,180.61,16563.0,172.6252,172.673,172.0995,172.6156,16563.0
2021-10-27 11:00:00,180.72,181.42,180.66,181.13,21964.0,172.7207,173.3898,172.6634,173.1126,21964.0
2021-10-27 11:05:00,181.18,181.2,180.53,180.55,12741.0,173.1604,173.1795,172.5392,172.5583,12741.0
2021-10-27 11:10:00,180.72,180.88,180.25,180.3,14981.0,172.7207,172.8737,172.2715,172.3193,14981.0
2021-10-27 11:15:00,180.27,180.82,179.93,180.62,27431.0,172.2907,172.8163,171.9657,172.6252,27431.0
2021-10-27 11:20:00,180.62,180.65,180.13,180.19,22827.0,172.6252,172.6538,172.1569,172.2142,22827.0
2021-10-27 11:25:00,180.16,180.25,179.74,179.9,31646.0,172.1855,172.2715,171.7841,171.937,31646.0
2021-10-27 11:30:00,179.91,179.91,179.31,179.45,31503.0,171.9466,171.9466,171.3732,171.507,31503.0
2021-10-27 11:35:00,179.37,180.06,179.3,179.88,30476.0,171.4305,172.09,171.3636,171.9179,30476.0
2021-10-27 11:40:00,179.86,180.22,179.84,179.97,20434.0,171.8988,172.2429,171.8797,172.0039,20434.0
2021-10-27 11:45:00,179.91,180.53,179.83,179.99,15915.0,171.9466,172.5392,171.8701,172.0231,15915.0
2021-10-27 11:50:00,180.03,180.21,179.88,180.21,15208.0,172.0613,172.2333,171.9179,172.2333,15208.0
2021-10-27 11:55:00,180.25,180.34,179.84,179.85,19337.0,172.2715,172.3576,171.8797,171.8893,19337.0
2021-10-27 12:00:00,179.93,179.97,179.24,179.33,17191.0,171.9657,172.0039,171.3063,171.3923,17191.0
2021-10-27 12:05:00,179.4,179.84,179.38,179.52,22912.0,171.4592,171.8797,171.4401,171.5739,22912.0
2021-10-27 12:10:00,179.52,179.66,179.31,179.54,17322.0,171.5739,171.7077,171.3732,171.593,17322.0
2021-10-27 12:15:00,179.57,179.73,179.45,179.49,16444.0,171.6216,171.7746,171.507,171.5452,16444.0
2021-10-27 12:20:00,179.56,179.65,179.42,179.42,15907.0,171.6121,171.6981,171.4783,171.4783,15907.0
2021-10-27 12:25:00,179.41,179.5,179.25,179.48,9356.0,171.4687,171.5547,171.3158,171.5356,9356.0
2021-10-27 12:30:00,179.45,179.45,179.07,179.15,23326.0,171.507,171.507,171.1438,171.2202,23326.0
2021-10-27 12:35:00,179.11,179.35,178.86,179.13,30213.0,171.182,171.4114,170.9431,171.2011,30213.0
2021-10-27 12:40:00,179.12,179.17,178.77,178.92,22186.0,171.1916,171.2394,170.8571,171.0004,22186.0
2021-10-27 12:45:00,179.0,179.19,178.91,179.05,19849.0,171.0769,171.2585,170.9909,171.1247,19849.0
2021-10-27 12:50:00,179.1,179.37,179.1,179.16,15591.0,171.1724,171.4305,171.1724,171.2298,15591.0
2021-10-27 12:55:00,179.24,179.34,179.11,179.16,17034.0,171.3063,171.4018,171.182,171.2298,17034.0
2021-10-27 13:00:00,179.15,179.19,178.87,178.95,19319.0,171.2202,171.2585,170.9526,171.0291,19319.0
2021-10-27 13:05:00,178.89,179.46,178.89,179.36,10489.0,170.9717,171.5165,170.9717,171.4209,10489.0
2021-10-27 13:10:00,179.47,179.56,179.24,179.49,17469.0,171.5261,171.6121,171.3063,171.5452,17469.0
2021-10-27 13:15:00,179.49,179.49,179.2,179.24,14322.0,171.5452,171.5452,171.268,171.3063,14322.0
2021-10-27 13:20:00,179.25,179.44,179.24,179.41,11677.0,171.3158,171.4974,171.3063,171.4687,11677.0
2021-10-27 13:25:00,179.42,179.42,178.87,178.88,19315.0,171.4783,171.4783,170.9526,170.9622,19315.0
2021-10-27 13:30:00,178.86,179.0,178.74,178.84,22116.0,170.9431,171.0769,170.8284,170.924,22116.0
2021-10-27 13:35:00,178.85,178.95,178.78,178.86,10439.0,170.9335,171.0291,170.8666,170.9431,10439.0
2021-10-27 13:40:00,178.88,179.04,178.86,178.97,19751.0,170.9622,171.1151,170.9431,171.0482,19751.0
2021-10-27 13:45:00,178.96,179.06,178.91,178.91,7756.0,171.0386,171.1342,170.9909,170.9909,7756.0
2021-10-27 13:50:00,178.9,178.95,178.81,178.9,10919.0,170.9813,171.0291,170.8953,170.9813,10919.0
2021-10-27 13:55:00,178.9,179.18,178.85,179.17,18901.0,170.9813,171.2489,170.9335,171.2394,18901.0
2021-10-27 14:00:00,179.17,179.4,179.15,179.21,10602.0,171.2394,171.4592,171.2202,171.2776,10602.0
2021-10-27 14:05:00,179.26,179.33,179.16,179.19,9108.0,171.3254,171.3923,171.2298,171.2585,9108.0
2021-10-27 14:10:00,179.22,179.29,179.18,179.28,8090.0,171.2871,171.354,171.2489,171.3445,8090.0
2021-10-27 14:15:00,179.29,179.42,179.27,179.36,6223.0,171.354,171.4783,171.3349,171.4209,6223.0
2021-10-27 14:20:00,179.41,179.41,179.14,179.27,8682.0,171.4687,171.4687,171.2107,171.3349,8682.0
2021-10-27 14:25:00,179.21,179.21,178.8,178.81,12660.0,171.2776,171.2776,170.8857,170.8953,12660.0
2021-10-27 14:30:00,178.78,178.78,178.55,178.64,17363.0,170.8666,170.8666,170.6468,170.7328,17363.0
2021-10-27 14:35:00,178.65,178.79,178.58,178.7,23815.0,170.7424,170.8762,170.6755,170.7902,23815.0
2021-10-27 14:40:00,178.68,178.91,178.64,178.88,22258.0,170.771,170.9909,170.7328,170.9622,22258.0
2021-10-27 14:45:00,178.87,179.25,178.87,179.19,16257.0,170.9526,171.3158,170.9526,171.2585,16257.0
2021-10-27 14:50:00,179.19,179.34,179.11,179.26,22345.0,171.2585,171.4018,171.182,171.3254,22345.0
2021-10-27 14:55:00,179.29,179.32,179.14,179.21,18550.0,171.354,171.3827,171.2107,171.2776,18550.0
2021-10-27 15:00:00,179.24,179.28,179.0,179.28,14729.0,171.3063,171.3445,171.0769,171.3445,14729.0
2021-10-27 15:05:00,179.28,179.32,179.09,179.09,10268.0,171.3445,171.3827,171.1629,171.1629,10268.0
2021-10-27 15:10:00,179.13,179.13,178.79,178.79,17456.0,171.2011,171.2011,170.8762,170.8762,17456.0
2021-10-27 15:15:00,178.81,178.89,178.63,178.67,21104.0,170.8953,170.9717,170.7233,170.7615,21104.0
2021-10-27 15:20:00,178.73,179.06,178.63,179.06,15540.0,170.8188,171.1342,170.7233,171.1342,15540.0
2021-10-27 15:25:00,179.03,179.03,178.75,178.89,28138.0,171.1055,171.1055,170.8379,170.9717,28138.0
2021-10-27 15:30:00,178.94,178.94,178.35,178.42,25317.0,171.0195,171.0195,170.4556,170.5225,25317.0
2021-10-27 15:35:00,178.42,178.71,178.37,178.66,21514.0,170.5225,170.7997,170.4748,170.7519,21514.0
2021-10-27 15:40:00,178.64,178.65,178.49,178.6,30129.0,170.7328,170.7424,170.5894,170.6946,30129.0
2021-10-27 15:45:00,178.57,178.65,178.15,178.22,38756.0,170.6659,170.7424,170.2645,170.3314,38756.0
2021-10-27 15:50:00,178.15,178.2,177.96,178.08,77945.0,170.2645,170.3123,170.0829,170.1976,77945.0
2021-10-27 15:55:00,178.1,178.22,177.91,178.01,165971.0,170.2167,170.3314,170.0351,170.1307,165971.0
2021-10-28 09:30:00,178.4,179.23,177.3,177.57,90102.0,170.5034,171.2967,169.4521,169.7102,90102.0
2021-10-28 09:35:00,177.58,177.9,176.94,177.32,44296.0,169.7197,170.0256,169.1081,169.4712,44296.0
2021-10-28 09:40:00,177.38,178.64,177.38,178.6,64852.0,169.5286,170.7328,169.5286,170.6946,64852.0
2021-10-28 09:45:00,178.6,178.71,177.67,177.98,49975.0,170.6946,170.7997,169.8057,170.102,49975.0
2021-10-28 09:50:00,178.02,178.26,177.39,177.4,46797.0,170.1403,170.3696,169.5381,169.5477,46797.0
2021-10-28 09:55:00,177.34,177.75,177.06,177.06,56648.0,169.4904,169.8822,169.2227,169.2227,56648.0
2021-10-28 10:00:00,177.07,177.52,176.33,176.33,85288.0,169.2323,169.6624,168.5251,168.5251,85288.0
2021-10-28 10:05:00,176.23,176.35,175.48,175.68,82994.0,168.4295,168.5442,167.7127,167.9038,82994.0
2021-10-28 10:10:00,175.63,175.86,174.79,175.01,112528.0,167.856,168.0759,167.0532,167.2635,112528.0
2021-10-28 10:15:00,174.99,174.99,174.13,174.2,105404.0,167.2444,167.2444,166.4224,166.4893,105404.0
2021-10-28 10:20:00,174.18,174.57,174.1,174.21,53681.0,166.4702,166.843,166.3938,166.4989,53681.0
2021-10-28 10:25:00,174.17,174.93,174.05,174.68,50651.0,166.4607,167.187,166.346,166.9481,50651.0
2021-10-28 10:30:00,174.74,174.74,174.35,174.52,61696.0,167.0054,167.0054,166.6327,166.7952,61696.0
2021-10-28 10:35:00,174.53,174.67,174.15,174.35,49925.0,166.8047,166.9385,166.4416,166.6327,49925.0
2021-10-28 10:40:00,174.37,174.7,174.18,174.18,49768.0,166.6518,166.9672,166.4702,166.4702,49768.0
2021-10-28 10:45:00,174.24,174.5,173.95,174.25,67232.0,166.5276,166.7761,166.2504,166.5371,67232.0
2021-10-28 10:50:00,174.22,174.37,173.65,173.95,54298.0,166.5085,166.6518,165.9637,166.2504,54298.0
2021-10-28 10:55:00,173.95,174.17,173.61,174.01,82205.0,166.2504,166.4607,165.9255,166.3077,82205.0
2021-10-28 11:00:00,174.03,174.36,174.0,174.31,37614.0,166.3269,166.6423,166.2982,166.5945,37614.0
2021-10-28 11:05:00,174.33,174.89,174.33,174.68,35145.0,166.6136,167.1488,166.6136,166.9481,35145.0
2021-10-28 11:10:00,174.62,174.87,174.31,174.4,39254.0,166.8907,167.1297,166.5945,166.6805,39254.0
2021-10-28 11:15:00,174.4,174.46,173.93,174.18,34851.0,166.6805,166.7378,166.2313,166.4702,34851.0
2021-10-28 11:20:00,174.15,174.25,173.64,173.71,41036.0,166.4416,166.5371,165.9541,166.021,41036.0
2021-10-28 11:25:00,173.76,173.76,173.02,173.56,48730.0,166.0688,166.0688,165.3616,165.8777,48730.0
2021-10-28 11:30:00,173.56,173.94,173.33,173.65,53452.0,165.8777,166.2408,165.6578,165.9637,53452.0
2021-10-28 11:35:00,173.67,173.8,173.35,173.35,25676.0,165.9828,166.107,165.677,165.677,25676.0
2021-10-28 11:40:00,173.35,173.86,173.23,173.7,24659.0,165.677,166.1644,165.5623,166.0115,24659.0
2021-10-28 11:45:00,173.73,173.74,173.29,173.3,54049.0,166.0401,166.0497,165.6196,165.6292,54049.0
2021-10-28 11:50:00,173.33,173.76,173.3,173.3,15169.0,165.6578,166.0688,165.6292,165.6292,15169.0
2021-10-28 11:55:00,173.33,173.5,173.17,173.46,43523.0,165.6578,165.8203,165.5049,165.7821,43523.0
2021-10-28 12:00:00,173.41,173.66,173.38,173.63,33121.0,165.7343,165.9732,165.7056,165.9446,33121.0
2021-10-28 12:05:00,173.65,173.87,173.61,173.62,30604.0,165.9637,166.1739,165.9255,165.935,30604.0
2021-10-28 12:10:00,173.59,173.59,173.26,173.48,28736.0,165.9063,165.9063,165.5909,165.8012,28736.0
2021-10-28 12:15:00,173.47,173.71,173.41,173.59,30549.0,165.7917,166.021,165.7343,165.9063,30549.0
2021-10-28 12:20:00,173.62,173.73,173.58,173.61,33829.0,165.935,166.0401,165.8968,165.9255,33829.0
2021-10-28 12:25:00,173.64,173.66,173.44,173.52,23020.0,165.9541,165.9732,165.763,165.8394,23020.0
2021-10-28 12:30:00,173.51,173.66,173.5,173.58,24046.0,165.8299,165.9732,165.8203,165.8968,24046.0
2021-10-28 12:35:00,173.58,174.03,173.45,173.94,22293.0,165.8968,166.3269,165.7725,166.2408,22293.0
2021-10-28 12:40:00,173.99,174.25,173.76,174.23,19193.0,166.2886,166.5371,166.0688,166.518,19193.0
2021-10-28 12:45:00,174.22,174.49,174.12,174.49,26980.0,166.5085,166.7665,166.4129,166.7665,26980.0
2021-10-28 12:50:00,174.44,174.46,174.21,174.26,17610.0,166.7187,166.7378,166.4989,166.5467,17610.0
2021-10-28 12:55:00,174.24,174.37,174.08,174.27,29569.0,166.5276,166.6518,166.3747,166.5562,29569.0
2021-10-28 13:00:00,174.26,174.81,174.2,174.76,30478.0,166.5467,167.0723,166.4893,167.0246,30478.0
2021-10-28 13:05:00,174.78,174.97,174.63,174.69,23090.0,167.0437,167.2253,166.9003,166.9577,23090.0
2021-10-28 13:10:00,174.71,174.77,174.49,174.56,23623.0,166.9768,167.0341,166.7665,166.8334,23623.0
2021-10-28 13:15:00,174.56,174.85,174.43,174.45,16392.0,166.8334,167.1106,166.7092,166.7283,16392.0
2021-10-28 13:20:00,174.44,174.46,174.1,174.19,23163.0,166.7187,166.7378,166.3938,166.4798,23163.0
2021-10-28 13:25:00,174.21,174.37,174.21,174.22,17849.0,166.4989,166.6518,166.4989,166.5085,17849.0
2021-10-28 13:30:00,174.23,174.54,174.19,174.52,20392.0,166.518,166.8143,166.4798,166.7952,20392.0
2021-10-28 13:35:00,174.49,174.61,174.38,174.58,24860.0,166.7665,166.8812,166.6614,166.8525,24860.0
2021-10-28 13:40:00,174.57,174.73,174.54,174.7,20096.0,166.843,166.9959,166.8143,166.9672,20096.0
2021-10-28 13:45:00,174.75,174.75,174.53,174.62,21017.0,167.015,167.015,166.8047,166.8907,21017.0
2021-10-28 13:50:00,174.61,174.67,174.57,174.64,28402.0,166.8812,166.9385,166.843,166.9099,28402.0
2021-10-28 13:55:00,174.65,174.77,174.59,174.66,19076.0,166.9194,167.0341,166.8621,166.929,19076.0
2021-10-28 14:00:00,174.66,174.66,174.35,174.39,19187.0,166.929,166.929,166.6327,166.6709,19187.0
2021-10-28 14:05:00,174.42,174.64,174.27,174.62,26575.0,166.6996,166.9099,166.5562,166.8907,26575.0
2021-10-28 14:10:00,174.66,174.67,174.44,174.5,26815.0,166.929,166.9385,166.7187,166.7761,26815.0
2021-10-28 14:15:00,174.48,174.61,174.46,174.56,15530.0,166.7569,166.8812,166.7378,166.8334,15530.0
2021-10-28 14:20:00,174.58,174.71,174.55,174.62,22605.0,166.8525,166.9768,166.8238,166.8907,22605.0
2021-10-28 14:25:00,174.64,174.85,174.61,174.79,23005.0,166.9099,167.1106,166.8812,167.0532,23005.0
2021-10-28 14:30:00,174.77,174.78,174.52,174.52,24076.0,167.0341,167.0437,166.7952,166.7952,24076.0
2021-10-28 14:35:00,174.52,174.62,174.47,174.53,16527.0,166.7952,166.8907,166.7474,166.8047,16527.0
2021-10-28 14:40:00,174.56,174.67,174.53,174.65,16875.0,166.8334,166.9385,166.8047,166.9194,16875.0
2021-10-28 14:45:00,174.64,174.83,174.54,174.82,23751.0,166.9099,167.0915,166.8143,167.0819,23751.0
2021-10-28 14:50:00,174.82,174.83,174.42,174.47,27585.0,167.0819,167.0915,166.6996,166.7474,27585.0
2021-10-28 14:55:00,174.46,174.66,174.39,174.51,27977.0,166.7378,166.929,166.6709,166.7856,27977.0
2021-10-28 15:00:00,174.54,174.55,174.29,174.42,39690.0,166.8143,166.8238,166.5754,166.6996,39690.0
2021-10-28 15:05:00,174.43,174.7,174.4,174.52,39909.0,166.7092,166.9672,166.6805,166.7952,39909.0
2021-10-28 15:10:00,174.49,174.53,174.22,174.24,33144.0,166.7665,166.8047,166.5085,166.5276,33144.0
2021-10-28 15:15:00,174.22,174.26,174.02,174.04,43773.0,166.5085,166.5467,166.3173,166.3364,43773.0
2021-10-28 15:20:00,174.02,174.05,173.81,173.82,41856.0,166.3173,166.346,166.1166,166.1262,41856.0
2021-10-28 15:25:00,173.83,173.87,173.7,173.79,53173.0,166.1357,166.1739,166.0115,166.0975,53173.0
2021-10-28 15:30:00,173.77,174.32,173.75,174.17,65526.0,166.0784,166.604,166.0593,166.4607,65526.0
2021-10-28 15:35:00,174.16,174.23,173.74,173.77,68798.0,166.4511,166.518,166.0497,166.0784,68798.0
2021-10-28 15:40:00,173.75,174.1,173.75,174.08,79794.0,166.0593,166.3938,166.0593,166.3747,79794.0
2021-10-28 15:45:00,174.1,174.19,174.0,174.08,77306.0,166.3938,166.4798,166.2982,166.3747,77306.0
2021-10-28 15:50:00,174.09,174.29,174.02,174.22,134579.0,166.3842,166.5754,166.3173,166.5085,134579.0
2021-10-28 15:55:00,174.22,174.64,174.19,174.61,242144.0,166.5085,166.9099,166.4798,166.8812,242144.0
2021-10-29 09:30:00,175.63,176.27,175.08,175.85,89390.0,167.856,168.4677,167.3304,168.0663,89390.0
2021-10-29 09:35:00,176.0,176.67,175.82,175.96,48146.0,168.2097,168.85,168.0376,168.1714,48146.0
2021-10-29 09:40:00,175.94,176.25,175.66,175.89,24321.0,168.1523,168.4486,167.8847,168.1045,24321.0
2021-10-29 09:45:00,176.11,176.61,175.82,176.21,48916.0,168.3148,168.7927,168.0376,168.4104,48916.0
2021-10-29 09:50:00,176.15,176.42,175.92,176.12,23009.0,168.353,168.6111,168.1332,168.3244,23009.0
2021-10-29 09:55:00,176.11,176.22,175.83,175.83,21510.0,168.3148,168.4199,168.0472,168.0472,21510.0
2021-10-29 10:00:00,175.93,176.1,175.55,175.59,22885.0,168.1428,168.3052,167.7796,167.8178,22885.0
2021-10-29 10:05:00,175.66,175.98,175.66,175.7,18491.0,167.8847,168.1906,167.8847,167.9229,18491.0
2021-10-29 10:10:00,175.6,175.69,175.13,175.18,16873.0,167.8274,167.9134,167.3782,167.426,16873.0
2021-10-29 10:15:00,175.15,175.17,174.86,174.87,20887.0,167.3973,167.4164,167.1201,167.1297,20887.0
2021-10-29 10:20:00,174.89,174.98,174.74,174.98,14080.0,167.1488,167.2348,167.0054,167.2348,14080.0
2021-10-29 10:25:00,174.94,175.03,174.77,174.9,15055.0,167.1966,167.2826,167.0341,167.1584,15055.0
2021-10-29 10:30:00,174.9,175.01,174.46,174.57,61983.0,167.1584,167.2635,166.7378,166.843,61983.0
2021-10-29 10:35:00,174.57,174.63,174.26,174.26,20148.0,166.843,166.9003,166.5467,166.5467,20148.0
2021-10-29 10:40:00,174.25,174.59,174.25,174.5,10139.0,166.5371,166.8621,166.5371,166.7761,10139.0
2021-10-29 10:45:00,174.56,174.65,174.53,174.65,15715.0,166.8334,166.9194,166.8047,166.9194,15715.0
2021-10-29 10:50:00,174.65,174.68,174.22,174.41,42403.0,166.9194,166.9481,166.5085,166.69,42403.0
2021-10-29 10:55:00,174.38,174.75,174.34,174.61,12900.0,166.6614,167.015,166.6231,166.8812,12900.0
2021-10-29 11:00:00,174.61,174.87,174.55,174.87,6687.0,166.8812,167.1297,166.8238,167.1297,6687.0
2021-10-29 11:05:00,174.79,174.95,174.71,174.84,8811.0,167.0532,167.2061,166.9768,167.101,8811.0
2021-10-29 11:10:00,174.89,175.09,174.78,174.81,13784.0,167.1488,167.3399,167.0437,167.0723,13784.0
2021-10-29 11:15:00,174.86,174.89,174.73,174.89,5850.0,167.1201,167.1488,166.9959,167.1488,5850.0
2021-10-29 11:20:00,174.9,174.95,174.63,174.72,22802.0,167.1584,167.2061,166.9003,166.9863,22802.0
2021-10-29 11:25:00,174.7,174.91,174.7,174.89,12043.0,166.9672,167.1679,166.9672,167.1488,12043.0
2021-10-29 11:30:00,174.86,175.04,174.86,174.98,9781.0,167.1201,167.2922,167.1201,167.2348,9781.0
2021-10-29 11:35:00,174.95,175.05,174.93,174.97,9537.0,167.2061,167.3017,167.187,167.2253,9537.0
2021-10-29 11:40:00,175.0,175.03,174.62,174.63,16643.0,167.2539,167.2826,166.8907,166.9003,16643.0
2021-10-29 11:45:00,174.64,174.88,174.63,174.88,48942.0,166.9099,167.1392,166.9003,167.1392,48942.0
2021-10-29 11:50:00,174.87,175.02,174.83,174.98,10013.0,167.1297,167.273,167.0915,167.2348,10013.0
2021-10-29 11:55:00,174.98,175.33,174.98,175.07,35054.0,167.2348,167.5693,167.2348,167.3208,35054.0
2021-10-29 12:00:00,175.07,175.48,175.01,175.32,24582.0,167.3208,167.7127,167.2635,167.5598,24582.0
2021-10-29 12:05:00,175.31,175.39,175.16,175.2,16278.0,167.5502,167.6267,167.4068,167.4451,16278.0
2021-10-29 12:10:00,175.16,175.47,175.16,175.47,16031.0,167.4068,167.7031,167.4068,167.7031,16031.0
2021-10-29 12:15:00,175.5,175.59,175.3,175.42,21280.0,167.7318,167.8178,167.5406,167.6553,21280.0
2021-10-29 12:20:00,175.45,175.59,175.44,175.5,16004.0,167.684,167.8178,167.6745,167.7318,16004.0
2021-10-29 12:25:00,175.47,175.49,175.35,175.38,8647.0,167.7031,167.7222,167.5884,167.6171,8647.0
2021-10-29 12:30:00,175.37,175.45,175.31,175.37,14195.0,167.6076,167.684,167.5502,167.6076,14195.0
2021-10-29 12:35:00,175.31,175.53,175.29,175.52,15965.0,167.5502,167.7605,167.5311,167.7509,15965.0
2021-10-29 12:40:00,175.51,175.59,175.45,175.45,15190.0,167.7414,167.8178,167.684,167.684,15190.0
2021-10-29 12:45:00,175.42,175.45,175.26,175.26,12992.0,167.6553,167.684,167.5024,167.5024,12992.0
2021-10-29 12:50:00,175.24,175.35,175.18,175.28,14744.0,167.4833,167.5884,167.426,167.5215,14744.0
2021-10-29 12:55:00,175.28,175.3,174.94,174.97,43718.0,167.5215,167.5406,167.1966,167.2253,43718.0
2021-10-29 13:00:00,174.97,175.03,174.92,174.98,23302.0,167.2253,167.2826,167.1775,167.2348,23302.0
2021-10-29 13:05:00,174.96,174.99,174.87,174.99,5151.0,167.2157,167.2444,167.1297,167.2444,5151.0
2021-10-29 13:10:00,174.97,175.02,174.89,174.95,16802.0,167.2253,167.273,167.1488,167.2061,16802.0
2021-10-29 13:15:00,174.94,175.03,174.92,174.97,8715.0,167.1966,167.2826,167.1775,167.2253,8715.0
2021-10-29 13:20:00,174.95,175.03,174.93,174.94,13877.0,167.2061,167.2826,167.187,167.1966,13877.0
2021-10-29 13:25:00,174.98,175.01,174.75,174.76,12050.0,167.2348,167.2635,167.015,167.0246,12050.0
2021-10-29 13:30:00,174.75,174.82,174.64,174.66,17655.0,167.015,167.0819,166.9099,166.929,17655.0
2021-10-29 13:35:00,174.68,174.7,174.55,174.59,11302.0,166.9481,166.9672,166.8238,166.8621,11302.0
2021-10-29 13:40:00,174.56,174.61,174.34,174.34,16178.0,166.8334,166.8812,166.6231,166.6231,16178.0
2021-10-29 13:45:00,174.38,174.38,174.23,174.25,12629.0,166.6614,166.6614,166.518,166.5371,12629.0
2021-10-29 13:50:00,174.23,174.31,174.13,174.14,15343.0,166.518,166.5945,166.4224,166.432,15343.0
2021-10-29 13:55:00,174.15,174.48,174.15,174.39,12494.0,166.4416,166.7569,166.4416,166.6709,12494.0
2021-10-29 14:00:00,174.39,174.41,174.22,174.3,14856.0,166.6709,166.69,166.5085,166.5849,14856.0
2021-10-29 14:05:00,174.3,174.3,174.2,174.23,18132.0,166.5849,166.5849,166.4893,166.518,18132.0
2021-10-29 14:10:00,174.22,174.23,174.01,174.04,16032.0,166.5085,166.518,166.3077,166.3364,16032.0
2021-10-29 14:15:00,174.06,174.09,173.76,173.79,26753.0,166.3555,166.3842,166.0688,166.0975,26753.0
2021-10-29 14:20:00,173.79,173.93,173.67,173.67,18025.0,166.0975,166.2313,165.9828,165.9828,18025.0
2021-10-29 14:25:00,173.67,173.72,173.53,173.66,17893.0,165.9828,166.0306,165.849,165.9732,17893.0
2021-10-29 14:30:00,173.62,173.65,173.33,173.4,43229.0,165.935,165.9637,165.6578,165.7247,43229.0
2021-10-29 14:35:00,173.41,173.93,173.39,173.8,22742.0,165.7343,166.2313,165.7152,166.107,22742.0
2021-10-29 14:40:00,173.79,174.1,173.78,174.1,8106.0,166.0975,166.3938,166.0879,166.3938,8106.0
2021-10-29 14:45:00,174.15,174.18,173.73,173.81,18003.0,166.4416,166.4702,166.0401,166.1166,18003.0
2021-10-29 14:50:00,173.81,173.89,173.75,173.83,21265.0,166.1166,166.1931,166.0593,166.1357,21265.0
2021-10-29 14:55:00,173.86,173.96,173.86,173.89,14981.0,166.1644,166.26,166.1644,166.1931,14981.0
2021-10-29 15:00:00,173.86,173.9,173.58,173.64,16600.0,166.1644,166.2026,165.8968,165.9541,16600.0
2021-10-29 15:05:00,173.63,173.73,173.55,173.69,20739.0,165.9446,166.0401,165.8681,166.0019,20739.0
2021-10-29 15:10:00,173.68,173.69,173.53,173.62,21507.0,165.9924,166.0019,165.849,165.935,21507.0
2021-10-29 15:15:00,173.62,173.62,173.3,173.35,48164.0,165.935,165.935,165.6292,165.677,48164.0
2021-10-29 15:20:00,173.34,173.36,173.12,173.14,27991.0,165.6674,165.6865,165.4571,165.4763,27991.0
2021-10-29 15:25:00,173.12,173.19,173.08,173.11,25941.0,165.4571,165.524,165.4189,165.4476,25941.0
2021-10-29 15:30:00,173.11,173.28,173.04,173.15,62064.0,165.4476,165.6101,165.3807,165.4858,62064.0
2021-10-29 15:35:00,173.15,173.53,173.12,173.44,38894.0,165.4858,165.849,165.4571,165.763,38894.0
2021-10-29 15:40:00,173.42,173.7,173.41,173.7,33825.0,165.7439,166.0115,165.7343,166.0115,33825.0
2021-10-29 15:45:00,173.66,173.87,173.54,173.87,44574.0,165.9732,166.1739,165.8586,166.1739,44574.0
2021-10-29 15:50:00,173.87,173.99,173.65,173.88,75349.0,166.1739,166.2886,165.9637,166.1835,75349.0
2021-10-29 15:55:00,173.89,173.95,173.64,173.83,180322.0,166.1931,166.2504,165.9541,166.1357,180322.0
2021-11-01 09:30:00,174.58,175.29,174.58,175.25,47132.0,166.8525,167.5311,166.8525,167.4929,47132.0
2021-11-01 09:35:00,175.25,176.07,174.68,175.83,25845.0,167.4929,168.2766,166.9481,168.0472,25845.0
2021-11-01 09:40:00,175.97,175.97,175.36,175.55,29712.0,168.181,168.181,167.598,167.7796,29712.0
2021-11-01 09:45:00,175.58,175.92,175.36,175.5,26656.0,167.8083,168.1332,167.598,167.7318,26656.0
2021-11-01 09:50:00,175.46,175.59,175.28,175.31,28892.0,167.6936,167.8178,167.5215,167.5502,28892.0
2021-11-01 09:55:00,175.41,175.46,175.0,175.35,24665.0,167.6458,167.6936,167.2539,167.5884,24665.0
2021-11-01 10:00:00,175.18,175.24,174.15,174.51,32439.0,167.426,167.4833,166.4416,166.7856,32439.0
2021-11-01 10:05:00,174.56,175.42,174.55,175.42,23155.0,166.8334,167.6553,166.8238,167.6553,23155.0
2021-11-01 10:10:00,175.34,175.41,174.91,175.2,17989.0,167.5789,167.6458,167.1679,167.4451,17989.0
2021-11-01 10:15:00,175.15,175.19,174.74,174.91,14352.0,167.3973,167.4355,167.0054,167.1679,14352.0
2021-11-01 10:20:00,174.99,175.25,174.53,174.61,22875.0,167.2444,167.4929,166.8047,166.8812,22875.0
2021-11-01 10:25:00,174.58,174.79,174.16,174.46,35679.0,166.8525,167.0532,166.4511,166.7378,35679.0
2021-11-01 10:30:00,174.44,174.59,174.34,174.52,16798.0,166.7187,166.8621,166.6231,166.7952,16798.0
2021-11-01 10:35:00,174.4,174.63,174.18,174.45,15012.0,166.6805,166.9003,166.4702,166.7283,15012.0
2021-11-01 10:40:00,174.46,174.54,174.25,174.5,17658.0,166.7378,166.8143,166.5371,166.7761,17658.0
2021-11-01 10:45:00,174.45,174.52,174.24,174.29,16156.0,166.7283,166.7952,166.5276,166.5754,16156.0
2021-11-01 10:50:00,174.26,174.26,173.7,173.7,18363.0,166.5467,166.5467,166.0115,166.0115,18363.0
2021-11-01 10:55:00,173.78,174.19,173.75,174.19,18736.0,166.0879,166.4798,166.0593,166.4798,18736.0
2021-11-01 11:00:00,174.37,174.37,174.11,174.13,18292.0,166.6518,166.6518,166.4033,166.4224,18292.0
2021-11-01 11:05:00,174.11,174.12,173.72,173.75,9303.0,166.4033,166.4129,166.0306,166.0593,9303.0
2021-11-01 11:10:00,173.76,173.86,173.63,173.64,20227.0,166.0688,166.1644,165.9446,165.9541,20227.0
2021-11-01 11:15:00,173.63,174.09,173.52,174.05,12635.0,165.9446,166.3842,165.8394,166.346,12635.0
2021-11-01 11:20:00,174.04,174.2,174.03,174.15,8322.0,166.3364,166.4893,166.3269,166.4416,8322.0
2021-11-01 11:25:00,174.13,174.18,173.91,173.94,12559.0,166.4224,166.4702,166.2122,166.2408,12559.0
2021-11-01 11:30:00,173.95,174.11,173.95,174.0,8740.0,166.2504,166.4033,166.2504,166.2982,8740.0
2021-11-01 11:35:00,173.98,174.04,173.82,173.86,8812.0,166.2791,166.3364,166.1262,166.1644,8812.0
2021-11-01 11:40:00,173.81,174.14,173.81,174.13,10303.0,166.1166,166.432,166.1166,166.4224,10303.0
2021-11-01 11:45:00,174.04,174.04,173.53,173.58,9815.0,166.3364,166.3364,165.849,165.8968,9815.0
2021-11-01 11:50:00,173.63,173.64,173.34,173.41,11541.0,165.9446,165.9541,165.6674,165.7343,11541.0
2021-11-01 11:55:00,173.38,173.7,173.37,173.64,9047.0,165.7056,166.0115,165.6961,165.9541,9047.0
2021-11-01 12:00:00,173.65,174.07,173.65,174.07,11536.0,165.9637,166.3651,165.9637,166.3651,11536.0
2021-11-01 12:05:00,174.07,174.18,174.03,174.07,17462.0,166.3651,166.4702,166.3269,166.3651,17462.0
2021-11-01 12:10:00,174.06,174.18,174.06,174.08,5698.0,166.3555,166.4702,166.3555,166.3747,5698.0
2021-11-01 12:15:00,174.08,174.08,173.91,174.08,7056.0,166.3747,166.3747,166.2122,166.3747,7056.0
2021-11-01 12:20:00,174.07,174.07,173.75,173.78,7448.0,166.3651,166.3651,166.0593,166.0879,7448.0
2021-11-01 12:25:00,173.8,173.87,173.73,173.76,7822.0,166.107,166.1739,166.0401,166.0688,7822.0
2021-11-01 12:30:00,173.73,173.88,173.65,173.83,10752.0,166.0401,166.1835,165.9637,166.1357,10752.0
2021-11-01 12:35:00,173.83,174.09,173.72,174.05,16207.0,166.1357,166.3842,166.0306,166.346,16207.0
2021-11-01 12:40:00,174.06,174.17,174.0,174.08,6278.0,166.3555,166.4607,166.2982,166.3747,6278.0
2021-11-01 12:45:00,174.11,174.13,174.05,174.09,7174.0,166.4033,166.4224,166.346,166.3842,7174.0
2021-11-01 12:50:00,174.09,174.13,174.03,174.12,6332.0,166.3842,166.4224,166.3269,166.4129,6332.0
2021-11-01 12:55:00,174.13,174.22,174.06,174.1,9437.0,166.4224,166.5085,166.3555,166.3938,9437.0
2021-11-01 13:00:00,174.14,174.44,174.12,174.36,18665.0,166.432,166.7187,166.4129,166.6423,18665.0
2021-11-01 13:05:00,174.35,174.52,174.35,174.5,8719.0,166.6327,166.7952,166.6327,166.7761,8719.0
2021-11-01 13:10:00,174.48,174.67,174.48,174.66,11051.0,166.7569,166.9385,166.7569,166.929,11051.0
2021-11-01 13:15:00,174.62,174.75,174.6,174.6,13917.0,166.8907,167.015,166.8716,166.8716,13917.0
2021-11-01 13:20:00,174.59,174.61,174.38,174.46,11161.0,166.8621,166.8812,166.6614,166.7378,11161.0
2021-11-01 13:25:00,174.47,174.66,174.39,174.56,15591.0,166.7474,166.929,166.6709,166.8334,15591.0
2021-11-01 13:30:00,174.59,174.61,174.39,174.59,11632.0,166.8621,166.8812,166.6709,166.8621,11632.0
2021-11-01 13:35:00,174.59,174.87,174.55,174.87,9862.0,166.8621,167.1297,166.8238,167.1297,9862.0
2021-11-01 13:40:00,174.88,175.0,174.7,174.7,18441.0,167.1392,167.2539,166.9672,166.9672,18441.0
2021-11-01 13:45:00,174.72,174.74,174.58,174.59,4233.0,166.9863,167.0054,166.8525,166.8621,4233.0
2021-11-01 13:50:00,174.56,174.66,174.48,174.48,3993.0,166.8334,166.929,166.7569,166.7569,3993.0
2021-11-01 13:55:00,174.49,174.51,174.41,174.41,4672.0,166.7665,166.7856,166.69,166.69,4672.0
2021-11-01 14:00:00,174.34,174.35,174.26,174.34,4606.0,166.6231,166.6327,166.5467,166.6231,4606.0
2021-11-01 14:05:00,174.3,174.32,174.26,174.31,3933.0,166.5849,166.604,166.5467,166.5945,3933.0
2021-11-01 14:10:00,174.31,174.43,174.27,174.29,7446.0,166.5945,166.7092,166.5562,166.5754,7446.0
2021-11-01 14:15:00,174.3,174.33,174.17,174.24,5103.0,166.5849,166.6136,166.4607,166.5276,5103.0
2021-11-01 14:20:00,174.2,174.47,174.2,174.47,4021.0,166.4893,166.7474,166.4893,166.7474,4021.0
2021-11-01 14:25:00,174.46,174.58,174.43,174.58,5615.0,166.7378,166.8525,166.7092,166.8525,5615.0
2021-11-01 14:30:00,174.56,174.67,174.55,174.67,2825.0,166.8334,166.9385,166.8238,166.9385,2825.0
2021-11-01 14:35:00,174.64,174.79,174.63,174.77,6902.0,166.9099,167.0532,166.9003,167.0341,6902.0
2021-11-01 14:40:00,174.77,174.88,174.76,174.88,6010.0,167.0341,167.1392,167.0246,167.1392,6010.0
2021-11-01 14:45:00,174.88,174.96,174.88,174.94,6307.0,167.1392,167.2157,167.1392,167.1966,6307.0
2021-11-01 14:50:00,174.91,174.93,174.8,174.81,10707.0,167.1679,167.187,167.0628,167.0723,10707.0
2021-11-01 14:55:00,174.79,174.83,174.71,174.71,6222.0,167.0532,167.0915,166.9768,166.9768,6222.0
2021-11-01 15:00:00,174.66,174.73,174.62,174.72,6162.0,166.929,166.9959,166.8907,166.9863,6162.0
2021-11-01 15:05:00,174.72,174.73,174.61,174.63,10314.0,166.9863,166.9959,166.8812,166.9003,10314.0
2021-11-01 15:10:00,174.61,174.67,174.55,174.65,11419.0,166.8812,166.9385,166.8238,166.9194,11419.0
2021-11-01 15:15:00,174.65,174.65,174.44,174.47,13572.0,166.9194,166.9194,166.7187,166.7474,13572.0
2021-11-01 15:20:00,174.47,174.57,174.36,174.56,9809.0,166.7474,166.843,166.6423,166.8334,9809.0
2021-11-01 15:25:00,174.56,174.57,174.46,174.51,11978.0,166.8334,166.843,166.7378,166.7856,11978.0
2021-11-01 15:30:00,174.52,174.55,174.39,174.47,29357.0,166.7952,166.8238,166.6709,166.7474,29357.0
2021-11-01 15:35:00,174.47,174.51,174.34,174.48,19059.0,166.7474,166.7856,166.6231,166.7569,19059.0
2021-11-01 15:40:00,174.49,174.5,174.28,174.43,16758.0,166.7665,166.7761,166.5658,166.7092,16758.0
2021-11-01 15:45:00,174.39,174.47,174.37,174.38,37445.0,166.6709,166.7474,166.6518,166.6614,37445.0
2021-11-01 15:50:00,174.41,174.51,174.16,174.17,58904.0,166.69,166.7856,166.4511,166.4607,58904.0
2021-11-01 15:55:00,174.17,174.44,174.1,174.24,179652.0,166.4607,166.7187,166.3938,166.5276,179652.0
2021-11-02 09:30:00,175.0,175.2,173.76,173.94,41829.0,167.2539,167.4451,166.0688,166.2408,41829.0
2021-11-02 09:35:00,173.94,174.37,173.57,173.6,20388.0,166.2408,166.6518,165.8872,165.9159,20388.0
2021-11-02 09:40:00,173.59,174.54,173.4,174.4,60325.0,165.9063,166.8143,165.7247,166.6805,60325.0
2021-11-02 09:45:00,174.37,174.37,172.88,173.05,39310.0,166.6518,166.6518,165.2278,165.3902,39310.0
2021-11-02 09:50:00,173.12,173.68,173.12,173.46,17820.0,165.4571,165.9924,165.4571,165.7821,17820.0
2021-11-02 09:55:00,173.52,173.92,173.3,173.6,37137.0,165.8394,166.2217,165.6292,165.9159,37137.0
2021-11-02 10:00:00,173.64,174.21,173.43,174.17,17194.0,165.9541,166.4989,165.7534,166.4607,17194.0
2021-11-02 10:05:00,174.26,174.53,174.03,174.44,14818.0,166.5467,166.8047,166.3269,166.7187,14818.0
2021-11-02 10:10:00,174.51,174.58,173.77,173.86,18823.0,166.7856,166.8525,166.0784,166.1644,18823.0
2021-11-02 10:15:00,173.81,174.05,173.66,173.68,21237.0,166.1166,166.346,165.9732,165.9924,21237.0
2021-11-02 10:20:00,173.74,173.74,173.32,173.47,19768.0,166.0497,166.0497,165.6483,165.7917,19768.0
2021-11-02 10:25:00,173.4,173.61,173.24,173.24,18642.0,165.7247,165.9255,165.5718,165.5718,18642.0
2021-11-02 10:30:00,173.19,173.5,173.0,173.2,15019.0,165.524,165.8203,165.3425,165.5336,15019.0
2021-11-02 10:35:00,173.14,173.39,172.87,173.28,15645.0,165.4763,165.7152,165.2182,165.6101,15645.0
2021-11-02 10:40:00,173.31,173.45,173.04,173.04,19534.0,165.6387,165.7725,165.3807,165.3807,19534.0
2021-11-02 10:45:00,173.0,173.09,172.89,172.96,12216.0,165.3425,165.4285,165.2373,165.3042,12216.0
2021-11-02 10:50:00,172.96,172.99,172.62,172.64,18299.0,165.3042,165.3329,164.9793,164.9984,18299.0
2021-11-02 10:55:00,172.65,173.09,172.65,173.09,21661.0,165.0079,165.4285,165.0079,165.4285,21661.0
2021-11-02 11:00:00,173.12,173.17,172.91,172.92,20465.0,165.4571,165.5049,165.2564,165.266,20465.0
2021-11-02 11:05:00,172.92,173.52,172.91,173.52,18058.0,165.266,165.8394,165.2564,165.8394,18058.0
2021-11-02 11:10:00,173.49,173.59,173.25,173.28,38071.0,165.8108,165.9063,165.5814,165.6101,38071.0
2021-11-02 11:15:00,173.28,173.29,173.01,173.1,13345.0,165.6101,165.6196,165.352,165.438,13345.0
2021-11-02 11:20:00,173.07,173.28,172.88,173.16,23687.0,165.4094,165.6101,165.2278,165.4954,23687.0
2021-11-02 11:25:00,173.19,173.39,173.1,173.24,22098.0,165.524,165.7152,165.438,165.5718,22098.0
2021-11-02 11:30:00,173.19,173.23,173.07,173.09,13937.0,165.524,165.5623,165.4094,165.4285,13937.0
2021-11-02 11:35:00,173.1,173.31,172.88,173.23,18351.0,165.438,165.6387,165.2278,165.5623,18351.0
2021-11-02 11:40:00,173.22,173.26,173.09,173.19,12010.0,165.5527,165.5909,165.4285,165.524,12010.0
2021-11-02 11:45:00,173.19,173.26,172.69,172.69,20131.0,165.524,165.5909,165.0462,165.0462,20131.0
2021-11-02 11:50:00,172.67,172.87,172.67,172.78,11865.0,165.0271,165.2182,165.0271,165.1322,11865.0
2021-11-02 11:55:00,172.79,172.83,172.71,172.78,12242.0,165.1418,165.18,165.0653,165.1322,12242.0
2021-11-02 12:00:00,172.82,172.84,172.66,172.68,16214.0,165.1704,165.1895,165.0175,165.0366,16214.0
2021-11-02 12:05:00,172.68,172.87,172.57,172.87,18990.0,165.0366,165.2182,164.9315,165.2182,18990.0
2021-11-02 12:10:00,172.89,173.13,172.83,173.09,20055.0,165.2373,165.4667,165.18,165.4285,20055.0
2021-11-02 12:15:00,173.09,173.25,173.08,173.17,12615.0,165.4285,165.5814,165.4189,165.5049,12615.0
2021-11-02 12:20:00,173.17,173.24,173.14,173.24,8686.0,165.5049,165.5718,165.4763,165.5718,8686.0
2021-11-02 12:25:00,173.23,173.26,173.09,173.13,10788.0,165.5623,165.5909,165.4285,165.4667,10788.0
2021-11-02 12:30:00,173.13,173.45,173.13,173.43,13230.0,165.4667,165.7725,165.4667,165.7534,13230.0
2021-11-02 12:35:00,173.43,173.44,173.22,173.32,18617.0,165.7534,165.763,165.5527,165.6483,18617.0
2021-11-02 12:40:00,173.33,173.45,173.18,173.42,26476.0,165.6578,165.7725,165.5145,165.7439,26476.0
2021-11-02 12:45:00,173.45,173.57,173.44,173.57,12551.0,165.7725,165.8872,165.763,165.8872,12551.0
2021-11-02 12:50:00,173.56,173.56,173.41,173.44,12153.0,165.8777,165.8777,165.7343,165.763,12153.0
2021-11-02 12:55:00,173.44,173.44,173.29,173.33,14633.0,165.763,165.763,165.6196,165.6578,14633.0
2021-11-02 13:00:00,173.35,173.42,173.3,173.32,16438.0,165.677,165.7439,165.6292,165.6483,16438.0
2021-11-02 13:05:00,173.31,173.4,173.1,173.26,15218.0,165.6387,165.7247,165.438,165.5909,15218.0
2021-11-02 13:10:00,173.27,173.67,173.27,173.62,17948.0,165.6005,165.9828,165.6005,165.935,17948.0
2021-11-02 13:15:00,173.63,173.63,173.42,173.42,23470.0,165.9446,165.9446,165.7439,165.7439,23470.0
2021-11-02 13:20:00,173.44,173.56,173.41,173.54,11085.0,165.763,165.8777,165.7343,165.8586,11085.0
2021-11-02 13:25:00,173.51,173.61,173.37,173.55,16726.0,165.8299,165.9255,165.6961,165.8681,16726.0
2021-11-02 13:30:00,173.53,173.57,173.41,173.53,23175.0,165.849,165.8872,165.7343,165.849,23175.0
2021-11-02 13:35:00,173.53,173.64,173.5,173.6,17096.0,165.849,165.9541,165.8203,165.9159,17096.0
2021-11-02 13:40:00,173.6,173.68,173.48,173.54,12344.0,165.9159,165.9924,165.8012,165.8586,12344.0
2021-11-02 13:45:00,173.55,173.57,173.4,173.47,19985.0,165.8681,165.8872,165.7247,165.7917,19985.0
2021-11-02 13:50:00,173.46,173.59,173.43,173.58,12024.0,165.7821,165.9063,165.7534,165.8968,12024.0
2021-11-02 13:55:00,173.59,173.59,173.25,173.32,17550.0,165.9063,165.9063,165.5814,165.6483,17550.0
2021-11-02 14:00:00,173.27,173.34,173.05,173.17,20224.0,165.6005,165.6674,165.3902,165.5049,20224.0
2021-11-02 14:05:00,173.17,173.2,172.91,172.94,27268.0,165.5049,165.5336,165.2564,165.2851,27268.0
2021-11-02 14:10:00,172.93,172.99,172.77,172.97,43741.0,165.2756,165.3329,165.1226,165.3138,43741.0
2021-11-02 14:15:00,172.94,173.12,172.92,173.06,35229.0,165.2851,165.4571,165.266,165.3998,35229.0
2021-11-02 14:20:00,173.03,173.05,172.89,173.02,20568.0,165.3711,165.3902,165.2373,165.3616,20568.0
2021-11-02 14:25:00,173.02,173.04,172.93,172.94,16204.0,165.3616,165.3807,165.2756,165.2851,16204.0
2021-11-02 14:30:00,172.92,173.18,172.9,173.0,27975.0,165.266,165.5145,165.2469,165.3425,27975.0
2021-11-02 14:35:00,173.0,173.14,172.9,173.03,15267.0,165.3425,165.4763,165.2469,165.3711,15267.0
2021-11-02 14:40:00,173.04,173.1,173.02,173.09,15956.0,165.3807,165.438,165.3616,165.4285,15956.0
2021-11-02 14:45:00,173.09,173.12,172.97,173.0,22184.0,165.4285,165.4571,165.3138,165.3425,22184.0
2021-11-02 14:50:00,173.0,173.15,172.97,173.08,23306.0,165.3425,165.4858,165.3138,165.4189,23306.0
2021-11-02 14:55:00,173.08,173.11,172.97,173.0,18907.0,165.4189,165.4476,165.3138,165.3425,18907.0
2021-11-02 15:00:00,173.0,173.08,172.92,172.99,21325.0,165.3425,165.4189,165.266,165.3329,21325.0
2021-11-02 15:05:00,172.99,173.07,172.9,173.02,41925.0,165.3329,165.4094,165.2469,165.3616,41925.0
2021-11-02 15:10:00,173.01,173.26,172.99,173.21,41638.0,165.352,165.5909,165.3329,165.5432,41638.0
2021-11-02 15:15:00,173.22,173.24,173.07,173.07,20414.0,165.5527,165.5718,165.4094,165.4094,20414.0
2021-11-02 15:20:00,173.09,173.09,172.93,173.0,22238.0,165.4285,165.4285,165.2756,165.3425,22238.0
2021-11-02 15:25:00,172.98,173.13,172.93,173.1,18848.0,165.3233,165.4667,165.2756,165.438,18848.0
2021-11-02 15:30:00,173.11,173.11,172.99,173.01,25741.0,165.4476,165.4476,165.3329,165.352,25741.0
2021-11-02 15:35:00,173.0,173.09,172.96,173.09,41847.0,165.3425,165.4285,165.3042,165.4285,41847.0
2021-11-02 15:40:00,173.1,173.17,173.05,173.09,52278.0,165.438,165.5049,165.3902,165.4285,52278.0
2021-11-02 15:45:00,173.1,173.2,173.01,173.07,65318.0,165.438,165.5336,165.352,165.4094,65318.0
2021-11-02 15:50:00,173.06,173.25,172.99,173.14,130203.0,165.3998,165.5814,165.3329,165.4763,130203.0
2021-11-02 15:55:00,173.09,173.37,173.07,173.2,245010.0,165.4285,165.6961,165.4094,165.5336,245010.0
2021-11-03 09:30:00,172.7,173.32,172.67,172.75,45059.0,165.0557,165.6483,165.0271,165.1035,45059.0
2021-11-03 09:35:00,172.64,172.9,172.28,172.51,38235.0,164.9984,165.2469,164.6543,164.8741,38235.0
2021-11-03 09:40:00,172.51,173.57,172.48,173.57,84346.0,164.8741,165.8872,164.8455,165.8872,84346.0
2021-11-03 09:45:00,173.6,173.66,172.9,173.08,34716.0,165.9159,165.9732,165.2469,165.4189,34716.0
2021-11-03 09:50:00,173.13,173.15,172.66,172.75,25354.0,165.4667,165.4858,165.0175,165.1035,25354.0
2021-11-03 09:55:00,172.77,173.35,172.75,173.17,50072.0,165.1226,165.677,165.1035,165.5049,50072.0
2021-11-03 10:00:00,173.22,173.83,173.22,173.72,19815.0,165.5527,166.1357,165.5527,166.0306,19815.0
2021-11-03 10:05:00,173.65,173.74,173.39,173.67,49130.0,165.9637,166.0497,165.7152,165.9828,49130.0
2021-11-03 10:10:00,173.69,173.72,173.32,173.6,29645.0,166.0019,166.0306,165.6483,165.9159,29645.0
2021-11-03 10:15:00,173.64,173.78,173.26,173.27,31714.0,165.9541,166.0879,165.5909,165.6005,31714.0
2021-11-03 10:20:00,173.27,173.31,172.83,172.97,44129.0,165.6005,165.6387,165.18,165.3138,44129.0
2021-11-03 10:25:00,172.9,173.6,172.84,173.54,31284.0,165.2469,165.9159,165.1895,165.8586,31284.0
2021-11-03 10:30:00,173.5,173.61,173.16,173.21,33850.0,165.8203,165.9255,165.4954,165.5432,33850.0
2021-11-03 10:35:00,173.2,173.39,173.12,173.24,26123.0,165.5336,165.7152,165.4571,165.5718,26123.0
2021-11-03 10:40:00,173.21,173.32,172.9,173.18,21964.0,165.5432,165.6483,165.2469,165.5145,21964.0
2021-11-03 10:45:00,173.28,173.31,172.84,172.99,40306.0,165.6101,165.6387,165.1895,165.3329,40306.0
2021-11-03 10:50:00,173.03,173.14,172.87,172.92,20232.0,165.3711,165.4763,165.2182,165.266,20232.0
2021-11-03 10:55:00,172.98,173.18,172.62,172.62,55205.0,165.3233,165.5145,164.9793,164.9793,55205.0
2021-11-03 11:00:00,172.67,173.06,172.63,172.95,39471.0,165.0271,165.3998,164.9888,165.2947,39471.0
2021-11-03 11:05:00,172.89,172.94,172.61,172.61,23231.0,165.2373,165.2851,164.9697,164.9697,23231.0
2021-11-03 11:10:00,172.67,172.91,172.42,172.42,48553.0,165.0271,165.2564,164.7881,164.7881,48553.0
2021-11-03 11:15:00,172.42,172.68,172.38,172.45,24018.0,164.7881,165.0366,164.7499,164.8168,24018.0
2021-11-03 11:20:00,172.47,172.85,172.46,172.72,22310.0,164.8359,165.1991,164.8264,165.0748,22310.0
2021-11-03 11:25:00,172.76,172.77,172.56,172.56,13990.0,165.1131,165.1226,164.9219,164.9219,13990.0
2021-11-03 11:30:00,172.59,172.92,172.59,172.74,18722.0,164.9506,165.266,164.9506,165.094,18722.0
2021-11-03 11:35:00,172.76,172.8,172.61,172.63,25198.0,165.1131,165.1513,164.9697,164.9888,25198.0
2021-11-03 11:40:00,172.61,172.71,172.46,172.61,17838.0,164.9697,165.0653,164.8264,164.9697,17838.0
2021-11-03 11:45:00,172.56,172.67,172.49,172.6,17359.0,164.9219,165.0271,164.855,164.9602,17359.0
2021-11-03 11:50:00,172.58,172.69,172.46,172.63,10077.0,164.941,165.0462,164.8264,164.9888,10077.0
2021-11-03 11:55:00,172.66,172.7,172.59,172.61,19378.0,165.0175,165.0557,164.9506,164.9697,19378.0
2021-11-03 12:00:00,172.59,172.66,172.5,172.65,19011.0,164.9506,165.0175,164.8646,165.0079,19011.0
2021-11-03 12:05:00,172.61,172.66,172.48,172.6,15369.0,164.9697,165.0175,164.8455,164.9602,15369.0
2021-11-03 12:10:00,172.54,172.54,172.36,172.39,12606.0,164.9028,164.9028,164.7308,164.7595,12606.0
2021-11-03 12:15:00,172.4,172.42,172.14,172.23,17012.0,164.769,164.7881,164.5205,164.6065,17012.0
2021-11-03 12:20:00,172.16,172.3,172.07,172.28,13513.0,164.5396,164.6734,164.4536,164.6543,13513.0
2021-11-03 12:25:00,172.28,172.36,171.79,172.13,72768.0,164.6543,164.7308,164.186,164.511,72768.0
2021-11-03 12:30:00,172.17,172.4,171.86,172.4,22007.0,164.5492,164.769,164.2529,164.769,22007.0
2021-11-03 12:35:00,172.39,172.42,172.27,172.34,8353.0,164.7595,164.7881,164.6448,164.7117,8353.0
2021-11-03 12:40:00,172.35,172.42,172.2,172.31,13966.0,164.7212,164.7881,164.5779,164.683,13966.0
2021-11-03 12:45:00,172.3,172.32,172.13,172.22,8403.0,164.6734,164.6926,164.511,164.597,8403.0
2021-11-03 12:50:00,172.18,172.3,172.17,172.24,11573.0,164.5588,164.6734,164.5492,164.6161,11573.0
2021-11-03 12:55:00,172.24,172.24,172.08,172.18,13752.0,164.6161,164.6161,164.4632,164.5588,13752.0
2021-11-03 13:00:00,172.17,172.2,172.04,172.16,30246.0,164.5492,164.5779,164.4249,164.5396,30246.0
2021-11-03 13:05:00,172.16,172.27,172.16,172.2,9814.0,164.5396,164.6448,164.5396,164.5779,9814.0
2021-11-03 13:10:00,172.21,172.25,172.04,172.06,14382.0,164.5874,164.6257,164.4249,164.4441,14382.0
2021-11-03 13:15:00,172.04,172.04,171.89,171.93,10400.0,164.4249,164.4249,164.2816,164.3198,10400.0
2021-11-03 13:20:00,171.93,172.1,171.89,172.01,26322.0,164.3198,164.4823,164.2816,164.3963,26322.0
2021-11-03 13:25:00,172.02,172.04,171.77,171.81,69684.0,164.4058,164.4249,164.1669,164.2051,69684.0
2021-11-03 13:30:00,171.81,172.0,171.76,171.88,17558.0,164.2051,164.3867,164.1573,164.272,17558.0
2021-11-03 13:35:00,171.93,171.96,171.76,171.8,16358.0,164.3198,164.3485,164.1573,164.1956,16358.0
2021-11-03 13:40:00,171.79,171.94,171.75,171.91,9175.0,164.186,164.3294,164.1478,164.3007,9175.0
2021-11-03 13:45:00,171.91,172.15,171.9,172.1,39109.0,164.3007,164.5301,164.2911,164.4823,39109.0
2021-11-03 13:50:00,172.06,172.09,171.96,172.09,10188.0,164.4441,164.4727,164.3485,164.4727,10188.0
2021-11-03 13:55:00,172.06,172.25,171.99,172.05,24161.0,164.4441,164.6257,164.3772,164.4345,24161.0
2021-11-03 14:00:00,172.07,172.62,171.97,172.01,40695.0,164.4536,164.9793,164.358,164.3963,40695.0
2021-11-03 14:05:00,172.0,172.54,171.99,172.27,43086.0,164.3867,164.9028,164.3772,164.6448,43086.0
2021-11-03 14:10:00,172.28,172.35,172.08,172.24,37899.0,164.6543,164.7212,164.4632,164.6161,37899.0
2021-11-03 14:15:00,172.27,172.61,172.26,172.47,53722.0,164.6448,164.9697,164.6352,164.8359,53722.0
2021-11-03 14:20:00,172.52,172.73,172.38,172.73,65088.0,164.8837,165.0844,164.7499,165.0844,65088.0
2021-11-03 14:25:00,172.79,172.92,172.52,172.83,31025.0,165.1418,165.266,164.8837,165.18,31025.0
2021-11-03 14:30:00,172.8,172.85,172.5,172.5,42932.0,165.1513,165.1991,164.8646,164.8646,42932.0
2021-11-03 14:35:00,172.5,172.57,172.39,172.39,29526.0,164.8646,164.9315,164.7595,164.7595,29526.0
2021-11-03 14:40:00,172.37,172.6,172.35,172.53,29896.0,164.7403,164.9602,164.7212,164.8933,29896.0
2021-11-03 14:45:00,172.53,172.68,172.48,172.64,53429.0,164.8933,165.0366,164.8455,164.9984,53429.0
2021-11-03 14:50:00,172.65,173.0,172.58,172.92,33663.0,165.0079,165.3425,164.941,165.266,33663.0
2021-11-03 14:55:00,172.93,172.93,172.72,172.85,39311.0,165.2756,165.2756,165.0748,165.1991,39311.0
2021-11-03 15:00:00,172.83,173.0,172.76,172.8,22500.0,165.18,165.3425,165.1131,165.1513,22500.0
2021-11-03 15:05:00,172.79,172.96,172.75,172.82,23365.0,165.1418,165.3042,165.1035,165.1704,23365.0
2021-11-03 15:10:00,172.84,172.97,172.75,172.88,22014.0,165.1895,165.3138,165.1035,165.2278,22014.0
2021-11-03 15:15:00,172.92,173.24,172.85,173.24,18136.0,165.266,165.5718,165.1991,165.5718,18136.0
2021-11-03 15:20:00,173.24,173.24,172.94,173.05,22748.0,165.5718,165.5718,165.2851,165.3902,22748.0
2021-11-03 15:25:00,173.09,173.09,172.8,173.04,19720.0,165.4285,165.4285,165.1513,165.3807,19720.0
2021-11-03 15:30:00,173.03,173.1,172.94,173.03,31596.0,165.3711,165.438,165.2851,165.3711,31596.0
2021-11-03 15:35:00,173.02,173.04,172.62,172.92,43651.0,165.3616,165.3807,164.9793,165.266,43651.0
2021-11-03 15:40:00,172.91,173.07,172.76,173.06,30043.0,165.2564,165.4094,165.1131,165.3998,30043.0
2021-11-03 15:45:00,173.03,173.09,172.92,173.06,44148.0,165.3711,165.4285,165.266,165.3998,44148.0
2021-11-03 15:50:00,173.08,173.09,172.62,172.66,63267.0,165.4189,165.4285,164.9793,165.0175,63267.0
2021-11-03 15:55:00,172.69,172.69,172.41,172.51,189706.0,165.0462,165.0462,164.7786,164.8741,189706.0
2021-11-04 09:30:00,172.13,172.72,171.77,172.13,49596.0,164.511,165.0748,164.1669,164.511,49596.0
2021-11-04 09:35:00,171.98,172.61,171.66,172.38,24062.0,164.3676,164.9697,164.0618,164.7499,24062.0
2021-11-04 09:40:00,172.38,172.95,172.28,172.72,25027.0,164.7499,165.2947,164.6543,165.0748,25027.0
2021-11-04 09:45:00,172.76,173.4,172.51,173.4,52081.0,165.1131,165.7247,164.8741,165.7247,52081.0
2021-11-04 09:50:00,173.45,174.02,173.11,173.61,78104.0,165.7725,166.3173,165.4476,165.9255,78104.0
2021-11-04 09:55:00,173.54,173.74,173.04,173.2,66515.0,165.8586,166.0497,165.3807,165.5336,66515.0
2021-11-04 10:00:00,173.24,173.77,173.24,173.37,101856.0,165.5718,166.0784,165.5718,165.6961,101856.0
2021-11-04 10:05:00,173.46,173.8,173.32,173.52,101456.0,165.7821,166.107,165.6483,165.8394,101456.0
2021-11-04 10:10:00,173.48,173.68,173.35,173.42,105397.0,165.8012,165.9924,165.677,165.7439,105397.0
2021-11-04 10:15:00,173.37,173.73,173.21,173.22,37717.0,165.6961,166.0401,165.5432,165.5527,37717.0
2021-11-04 10:20:00,173.3,173.47,173.21,173.38,24001.0,165.6292,165.7917,165.5432,165.7056,24001.0
2021-11-04 10:25:00,173.33,173.5,173.09,173.31,51960.0,165.6578,165.8203,165.4285,165.6387,51960.0
2021-11-04 10:30:00,173.31,173.5,173.1,173.38,26579.0,165.6387,165.8203,165.438,165.7056,26579.0
2021-11-04 10:35:00,173.38,173.59,173.16,173.33,35703.0,165.7056,165.9063,165.4954,165.6578,35703.0
2021-11-04 10:40:00,173.31,173.35,172.84,172.93,26342.0,165.6387,165.677,165.1895,165.2756,26342.0
2021-11-04 10:45:00,172.9,173.0,172.69,172.75,36476.0,165.2469,165.3425,165.0462,165.1035,36476.0
2021-11-04 10:50:00,172.74,172.89,172.58,172.64,16774.0,165.094,165.2373,164.941,164.9984,16774.0
2021-11-04 10:55:00,172.61,172.63,172.42,172.43,19404.0,164.9697,164.9888,164.7881,164.7977,19404.0
2021-11-04 11:00:00,172.39,172.59,172.32,172.42,15055.0,164.7595,164.9506,164.6926,164.7881,15055.0
2021-11-04 11:05:00,172.45,172.56,172.16,172.56,10293.0,164.8168,164.9219,164.5396,164.9219,10293.0
2021-11-04 11:10:00,172.51,172.56,172.17,172.34,18713.0,164.8741,164.9219,164.5492,164.7117,18713.0
2021-11-04 11:15:00,172.39,172.4,172.11,172.38,14743.0,164.7595,164.769,164.4918,164.7499,14743.0
2021-11-04 11:20:00,172.41,172.57,172.28,172.28,16826.0,164.7786,164.9315,164.6543,164.6543,16826.0
2021-11-04 11:25:00,172.25,172.44,172.22,172.27,12059.0,164.6257,164.8072,164.597,164.6448,12059.0
2021-11-04 11:30:00,172.26,172.45,172.17,172.43,19505.0,164.6352,164.8168,164.5492,164.7977,19505.0
2021-11-04 11:35:00,172.45,172.76,172.41,172.57,21718.0,164.8168,165.1131,164.7786,164.9315,21718.0
2021-11-04 11:40:00,172.58,172.65,172.4,172.48,45004.0,164.941,165.0079,164.769,164.8455,45004.0
2021-11-04 11:45:00,172.48,172.63,172.46,172.56,39265.0,164.8455,164.9888,164.8264,164.9219,39265.0
2021-11-04 11:50:00,172.58,172.7,172.57,172.66,19795.0,164.941,165.0557,164.9315,165.0175,19795.0
2021-11-04 11:55:00,172.67,173.06,172.64,172.93,20917.0,165.0271,165.3998,164.9984,165.2756,20917.0
2021-11-04 12:00:00,172.93,173.04,172.74,173.04,7802.0,165.2756,165.3807,165.094,165.3807,7802.0
2021-11-04 12:05:00,173.03,173.12,172.74,172.9,35812.0,165.3711,165.4571,165.094,165.2469,35812.0
2021-11-04 12:10:00,172.91,173.23,172.88,173.08,21277.0,165.2564,165.5623,165.2278,165.4189,21277.0
2021-11-04 12:15:00,173.11,173.11,172.75,172.97,16201.0,165.4476,165.4476,165.1035,165.3138,16201.0
2021-11-04 12:20:00,172.93,172.95,172.58,172.58,21485.0,165.2756,165.2947,164.941,164.941,21485.0
2021-11-04 12:25:00,172.56,172.85,172.45,172.61,21292.0,164.9219,165.1991,164.8168,164.9697,21292.0
2021-11-04 12:30:00,172.64,172.65,172.48,172.62,26563.0,164.9984,165.0079,164.8455,164.9793,26563.0
2021-11-04 12:35:00,172.62,172.65,172.44,172.48,18286.0,164.9793,165.0079,164.8072,164.8455,18286.0
2021-11-04 12:40:00,172.55,172.63,172.48,172.55,29990.0,164.9124,164.9888,164.8455,164.9124,29990.0
2021-11-04 12:45:00,172.55,172.68,172.5,172.68,10903.0,164.9124,165.0366,164.8646,165.0366,10903.0
2021-11-04 12:50:00,172.68,172.71,172.5,172.5,19820.0,165.0366,165.0653,164.8646,164.8646,19820.0
2021-11-04 12:55:00,172.53,172.58,172.34,172.36,15233.0,164.8933,164.941,164.7117,164.7308,15233.0
2021-11-04 13:00:00,172.37,172.37,172.15,172.22,13876.0,164.7403,164.7403,164.5301,164.597,13876.0
2021-11-04 13:05:00,172.24,172.34,172.07,172.19,12054.0,164.6161,164.7117,164.4536,164.5683,12054.0
2021-11-04 13:10:00,172.19,172.3,172.15,172.23,17533.0,164.5683,164.6734,164.5301,164.6065,17533.0
2021-11-04 13:15:00,172.22,172.28,172.18,172.28,9122.0,164.597,164.6543,164.5588,164.6543,9122.0
2021-11-04 13:20:00,172.26,172.28,172.21,172.26,11905.0,164.6352,164.6543,164.5874,164.6352,11905.0
2021-11-04 13:25:00,172.25,172.36,172.23,172.28,35157.0,164.6257,164.7308,164.6065,164.6543,35157.0
2021-11-04 13:30:00,172.29,172.33,172.09,172.12,43949.0,164.6639,164.7021,164.4727,164.5014,43949.0
2021-11-04 13:35:00,172.14,172.29,172.08,172.25,14971.0,164.5205,164.6639,164.4632,164.6257,14971.0
2021-11-04 13:40:00,172.27,172.34,172.21,172.27,14413.0,164.6448,164.7117,164.5874,164.6448,14413.0
2021-11-04 13:45:00,172.28,172.28,172.1,172.21,12585.0,164.6543,164.6543,164.4823,164.5874,12585.0
2021-11-04 13:50:00,172.22,172.24,172.05,172.16,13936.0,164.597,164.6161,164.4345,164.5396,13936.0
2021-11-04 13:55:00,172.19,172.24,172.14,172.2,8602.0,164.5683,164.6161,164.5205,164.5779,8602.0
2021-11-04 14:00:00,172.15,172.17,172.06,172.11,11271.0,164.5301,164.5492,164.4441,164.4918,11271.0
2021-11-04 14:05:00,172.13,172.32,172.12,172.23,45009.0,164.511,164.6926,164.5014,164.6065,45009.0
2021-11-04 14:10:00,172.24,172.32,172.19,172.2,8295.0,164.6161,164.6926,164.5683,164.5779,8295.0
2021-11-04 14:15:00,172.22,172.22,172.02,172.12,13885.0,164.597,164.597,164.4058,164.5014,13885.0
2021-11-04 14:20:00,172.14,172.18,172.05,172.05,9867.0,164.5205,164.5588,164.4345,164.4345,9867.0
2021-11-04 14:25:00,172.03,172.05,171.86,172.0,18185.0,164.4154,164.4345,164.2529,164.3867,18185.0
2021-11-04 14:30:00,172.0,172.0,171.83,171.94,13076.0,164.3867,164.3867,164.2242,164.3294,13076.0
2021-11-04 14:35:00,171.94,172.03,171.88,171.93,14865.0,164.3294,164.4154,164.272,164.3198,14865.0
2021-11-04 14:40:00,171.99,172.11,171.99,172.03,9463.0,164.3772,164.4918,164.3772,164.4154,9463.0
2021-11-04 14:45:00,172.08,172.1,171.9,171.95,19183.0,164.4632,164.4823,164.2911,164.3389,19183.0
2021-11-04 14:50:00,171.95,172.18,171.88,172.09,18565.0,164.3389,164.5588,164.272,164.4727,18565.0
2021-11-04 14:55:00,172.06,172.09,171.93,172.08,14694.0,164.4441,164.4727,164.3198,164.4632,14694.0
2021-11-04 15:00:00,172.08,172.23,172.0,172.2,18420.0,164.4632,164.6065,164.3867,164.5779,18420.0
2021-11-04 15:05:00,172.2,172.3,172.13,172.16,21822.0,164.5779,164.6734,164.511,164.5396,21822.0
2021-11-04 15:10:00,172.19,172.21,172.09,172.12,24414.0,164.5683,164.5874,164.4727,164.5014,24414.0
2021-11-04 15:15:00,172.12,172.35,172.11,172.22,64621.0,164.5014,164.7212,164.4918,164.597,64621.0
2021-11-04 15:20:00,172.23,172.41,172.23,172.32,35679.0,164.6065,164.7786,164.6065,164.6926,35679.0
2021-11-04 15:25:00,172.32,172.34,172.23,172.25,15342.0,164.6926,164.7117,164.6065,164.6257,15342.0
2021-11-04 15:30:00,172.26,172.33,172.19,172.31,22819.0,164.6352,164.7021,164.5683,164.683,22819.0
2021-11-04 15:35:00,172.29,172.34,172.19,172.24,21937.0,164.6639,164.7117,164.5683,164.6161,21937.0
2021-11-04 15:40:00,172.22,172.25,172.11,172.19,29570.0,164.597,164.6257,164.4918,164.5683,29570.0
2021-11-04 15:45:00,172.16,172.2,172.03,172.13,44788.0,164.5396,164.5779,164.4154,164.511,44788.0
2021-11-04 15:50:00,172.13,172.22,172.0,172.22,42271.0,164.511,164.597,164.3867,164.597,42271.0
2021-11-04 15:55:00,172.25,172.62,172.2,172.54,155018.0,164.6257,164.9793,164.5779,164.9028,155018.0
2021-11-05 09:30:00,176.18,177.48,175.44,175.82,264726.0,168.3817,169.6242,167.6745,168.0376,264726.0
2021-11-05 09:35:00,175.81,176.76,175.5,175.92,80996.0,168.0281,168.936,167.7318,168.1332,80996.0
2021-11-05 09:40:00,175.99,176.32,175.68,175.95,71917.0,168.2001,168.5155,167.9038,168.1619,71917.0
2021-11-05 09:45:00,175.95,176.14,175.46,175.92,62387.0,168.1619,168.3435,167.6936,168.1332,62387.0
2021-11-05 09:50:00,175.92,176.19,175.35,175.9,200316.0,168.1332,168.3913,167.5884,168.1141,200316.0
2021-11-05 09:55:00,175.97,176.86,175.77,176.61,113226.0,168.181,169.0316,167.9898,168.7927,113226.0
2021-11-05 10:00:00,176.6,177.15,176.51,176.7,111673.0,168.7831,169.3088,168.6971,168.8787,111673.0
2021-11-05 10:05:00,176.84,177.29,176.75,176.98,56387.0,169.0125,169.4426,168.9265,169.1463,56387.0
2021-11-05 10:10:00,176.99,177.09,176.67,176.86,67746.0,169.1558,169.2514,168.85,169.0316,67746.0
2021-11-05 10:15:00,176.94,177.0,176.4,176.59,46472.0,169.1081,169.1654,168.592,168.7736,46472.0
2021-11-05 10:20:00,176.55,176.83,176.05,176.5,82297.0,168.7353,169.0029,168.2575,168.6875,82297.0
2021-11-05 10:25:00,176.64,176.69,176.44,176.69,34762.0,168.8213,168.8691,168.6302,168.8691,34762.0
2021-11-05 10:30:00,176.75,177.02,176.59,176.73,35368.0,168.9265,169.1845,168.7736,168.9074,35368.0
2021-11-05 10:35:00,176.73,177.16,176.48,176.48,29148.0,168.9074,169.3183,168.6684,168.6684,29148.0
2021-11-05 10:40:00,176.47,176.89,176.44,176.76,32311.0,168.6589,169.0603,168.6302,168.936,32311.0
2021-11-05 10:45:00,176.74,177.31,176.67,177.31,58598.0,168.9169,169.4617,168.85,169.4617,58598.0
2021-11-05 10:50:00,177.25,177.31,177.05,177.27,26442.0,169.4043,169.4617,169.2132,169.4235,26442.0
2021-11-05 10:55:00,177.33,177.6,177.29,177.5,24453.0,169.4808,169.7388,169.4426,169.6433,24453.0
2021-11-05 11:00:00,177.52,177.64,177.42,177.62,18980.0,169.6624,169.7771,169.5668,169.758,18980.0
2021-11-05 11:05:00,177.64,177.66,177.42,177.42,17370.0,169.7771,169.7962,169.5668,169.5668,17370.0
2021-11-05 11:10:00,177.41,177.42,177.2,177.2,15806.0,169.5573,169.5668,169.3565,169.3565,15806.0
2021-11-05 11:15:00,177.15,177.66,177.11,177.61,18129.0,169.3088,169.7962,169.2705,169.7484,18129.0
2021-11-05 11:20:00,177.61,177.64,177.43,177.61,22133.0,169.7484,169.7771,169.5764,169.7484,22133.0
2021-11-05 11:25:00,177.53,177.79,177.5,177.76,25736.0,169.6719,169.9204,169.6433,169.8918,25736.0
2021-11-05 11:30:00,177.75,177.78,177.42,177.45,21557.0,169.8822,169.9109,169.5668,169.5955,21557.0
2021-11-05 11:35:00,177.44,177.74,177.43,177.73,17307.0,169.5859,169.8726,169.5764,169.8631,17307.0
2021-11-05 11:40:00,177.73,177.77,177.22,177.28,14467.0,169.8631,169.9013,169.3757,169.433,14467.0
2021-11-05 11:45:00,177.32,177.71,177.32,177.52,17415.0,169.4712,169.844,169.4712,169.6624,17415.0
2021-11-05 11:50:00,177.47,177.61,177.27,177.42,18302.0,169.6146,169.7484,169.4235,169.5668,18302.0
2021-11-05 11:55:00,177.47,177.56,177.15,177.21,17543.0,169.6146,169.7006,169.3088,169.3661,17543.0
2021-11-05 12:00:00,177.1,177.32,177.05,177.24,15487.0,169.261,169.4712,169.2132,169.3948,15487.0
2021-11-05 12:05:00,177.22,177.46,177.18,177.46,10524.0,169.3757,169.605,169.3374,169.605,10524.0
2021-11-05 12:10:00,177.44,177.45,177.24,177.28,27163.0,169.5859,169.5955,169.3948,169.433,27163.0
2021-11-05 12:15:00,177.31,177.51,177.16,177.5,24211.0,169.4617,169.6528,169.3183,169.6433,24211.0
2021-11-05 12:20:00,177.53,177.56,177.38,177.46,19694.0,169.6719,169.7006,169.5286,169.605,19694.0
2021-11-05 12:25:00,177.45,177.46,177.26,177.35,12248.0,169.5955,169.605,169.4139,169.4999,12248.0
2021-11-05 12:30:00,177.36,177.63,177.31,177.63,27831.0,169.5095,169.7675,169.4617,169.7675,27831.0
2021-11-05 12:35:00,177.63,177.68,177.46,177.48,13014.0,169.7675,169.8153,169.605,169.6242,13014.0
2021-11-05 12:40:00,177.45,177.5,177.25,177.46,5440.0,169.5955,169.6433,169.4043,169.605,5440.0
2021-11-05 12:45:00,177.46,177.47,177.11,177.32,10369.0,169.605,169.6146,169.2705,169.4712,10369.0
2021-11-05 12:50:00,177.32,177.32,176.99,177.07,28494.0,169.4712,169.4712,169.1558,169.2323,28494.0
2021-11-05 12:55:00,177.04,177.06,176.7,176.74,14963.0,169.2036,169.2227,168.8787,168.9169,14963.0
2021-11-05 13:00:00,176.71,176.93,176.61,176.87,13977.0,168.8882,169.0985,168.7927,169.0412,13977.0
2021-11-05 13:05:00,176.9,176.99,176.79,176.82,10504.0,169.0698,169.1558,168.9647,168.9934,10504.0
2021-11-05 13:10:00,176.79,176.88,176.65,176.73,7233.0,168.9647,169.0507,168.8309,168.9074,7233.0
2021-11-05 13:15:00,176.74,176.76,176.64,176.71,10281.0,168.9169,168.936,168.8213,168.8882,10281.0
2021-11-05 13:20:00,176.65,176.65,176.42,176.5,13507.0,168.8309,168.8309,168.6111,168.6875,13507.0
2021-11-05 13:25:00,176.5,176.56,176.12,176.2,20247.0,168.6875,168.7449,168.3244,168.4008,20247.0
2021-11-05 13:30:00,176.23,176.74,176.2,176.74,15983.0,168.4295,168.9169,168.4008,168.9169,15983.0
2021-11-05 13:35:00,176.75,176.79,176.5,176.53,19499.0,168.9265,168.9647,168.6875,168.7162,19499.0
2021-11-05 13:40:00,176.53,176.58,176.13,176.18,28300.0,168.7162,168.764,168.3339,168.3817,28300.0
2021-11-05 13:45:00,176.19,176.26,175.93,176.06,28438.0,168.3913,168.4582,168.1428,168.267,28438.0
2021-11-05 13:50:00,176.08,176.33,176.08,176.24,13088.0,168.2861,168.5251,168.2861,168.439,13088.0
2021-11-05 13:55:00,176.26,176.68,176.23,176.68,15017.0,168.4582,168.8596,168.4295,168.8596,15017.0
2021-11-05 14:00:00,176.65,176.77,176.56,176.72,28002.0,168.8309,168.9456,168.7449,168.8978,28002.0
2021-11-05 14:05:00,176.73,176.88,176.65,176.72,17056.0,168.9074,169.0507,168.8309,168.8978,17056.0
2021-11-05 14:10:00,176.71,176.92,176.66,176.81,24517.0,168.8882,169.0889,168.8405,168.9838,24517.0
2021-11-05 14:15:00,176.8,176.96,176.79,176.87,26155.0,168.9743,169.1272,168.9647,169.0412,26155.0
2021-11-05 14:20:00,176.94,177.1,176.59,176.88,25254.0,169.1081,169.261,168.7736,169.0507,25254.0
2021-11-05 14:25:00,176.83,177.25,176.8,177.14,38825.0,169.0029,169.4043,168.9743,169.2992,38825.0
2021-11-05 14:30:00,177.03,177.19,176.86,177.15,26630.0,169.1941,169.347,169.0316,169.3088,26630.0
2021-11-05 14:35:00,177.14,177.14,176.92,176.97,13261.0,169.2992,169.2992,169.0889,169.1367,13261.0
2021-11-05 14:40:00,176.98,177.04,176.82,176.9,13467.0,169.1463,169.2036,168.9934,169.0698,13467.0
2021-11-05 14:45:00,176.9,177.0,176.84,176.94,17288.0,169.0698,169.1654,169.0125,169.1081,17288.0
2021-11-05 14:50:00,176.93,176.97,176.89,176.96,8842.0,169.0985,169.1367,169.0603,169.1272,8842.0
2021-11-05 14:55:00,176.96,177.0,176.88,176.93,13659.0,169.1272,169.1654,169.0507,169.0985,13659.0
2021-11-05 15:00:00,176.96,176.97,176.7,176.73,17446.0,169.1272,169.1367,168.8787,168.9074,17446.0
2021-11-05 15:05:00,176.72,176.95,176.69,176.9,15400.0,168.8978,169.1176,168.8691,169.0698,15400.0
2021-11-05 15:10:00,176.88,177.03,176.87,177.02,14774.0,169.0507,169.1941,169.0412,169.1845,14774.0
2021-11-05 15:15:00,177.0,177.02,176.9,176.95,9339.0,169.1654,169.1845,169.0698,169.1176,9339.0
2021-11-05 15:20:00,176.91,176.93,176.73,176.8,13017.0,169.0794,169.0985,168.9074,168.9743,13017.0
2021-11-05 15:25:00,176.77,176.83,176.64,176.71,15208.0,168.9456,169.0029,168.8213,168.8882,15208.0
2021-11-05 15:30:00,176.74,176.78,176.6,176.78,19024.0,168.9169,168.9551,168.7831,168.9551,19024.0
2021-11-05 15:35:00,176.81,177.06,176.78,176.81,31920.0,168.9838,169.2227,168.9551,168.9838,31920.0
2021-11-05 15:40:00,176.82,176.85,176.64,176.69,23296.0,168.9934,169.022,168.8213,168.8691,23296.0
2021-11-05 15:45:00,176.68,176.73,176.46,176.47,27013.0,168.8596,168.9074,168.6493,168.6589,27013.0
2021-11-05 15:50:00,176.47,176.76,176.45,176.66,51372.0,168.6589,168.936,168.6397,168.8405,51372.0
2021-11-05 15:55:00,176.66,176.77,176.52,176.7,130578.0,168.8405,168.9456,168.7066,168.8787,130578.0
2021-11-08 09:30:00,178.07,179.72,177.79,179.63,94640.0,170.188,171.765,169.9204,171.679,94640.0
2021-11-08 09:35:00,179.62,181.18,179.61,180.38,88512.0,171.6694,173.1604,171.6599,172.3958,88512.0
2021-11-08 09:40:00,180.29,181.37,180.11,181.07,63218.0,172.3098,173.342,172.1377,173.0553,63218.0
2021-11-08 09:45:00,181.07,181.7,180.65,181.7,43833.0,173.0553,173.6574,172.6538,173.6574,43833.0
2021-11-08 09:50:00,181.67,182.09,181.5,181.66,35463.0,173.6287,174.0301,173.4662,173.6191,35463.0
2021-11-08 09:55:00,181.66,181.85,181.31,181.62,46688.0,173.6191,173.8007,173.2846,173.5809,46688.0
2021-11-08 10:00:00,181.56,181.61,181.01,181.12,42274.0,173.5236,173.5713,172.9979,173.103,42274.0
2021-11-08 10:05:00,181.17,181.52,180.91,181.52,42199.0,173.1508,173.4853,172.9023,173.4853,42199.0
2021-11-08 10:10:00,181.5,181.61,180.74,181.22,32729.0,173.4662,173.5713,172.7399,173.1986,32729.0
2021-11-08 10:15:00,181.06,181.27,180.48,180.49,45751.0,173.0457,173.2464,172.4914,172.5009,45751.0
2021-11-08 10:20:00,180.52,180.73,180.29,180.73,44299.0,172.5296,172.7303,172.3098,172.7303,44299.0
2021-11-08 10:25:00,180.87,181.3,180.73,180.8,28652.0,172.8641,173.2751,172.7303,172.7972,28652.0
2021-11-08 10:30:00,180.8,181.01,180.51,180.85,39676.0,172.7972,172.9979,172.52,172.845,39676.0
2021-11-08 10:35:00,180.92,181.02,180.72,180.91,20970.0,172.9119,173.0075,172.7207,172.9023,20970.0
2021-11-08 10:40:00,180.94,181.21,180.55,181.16,30212.0,172.931,173.1891,172.5583,173.1413,30212.0
2021-11-08 10:45:00,181.2,181.5,181.16,181.37,18585.0,173.1795,173.4662,173.1413,173.342,18585.0
2021-11-08 10:50:00,181.33,181.51,181.17,181.23,20585.0,173.3037,173.4758,173.1508,173.2082,20585.0
2021-11-08 10:55:00,181.23,181.27,181.08,181.23,27213.0,173.2082,173.2464,173.0648,173.2082,27213.0
2021-11-08 11:00:00,181.24,181.53,181.09,181.19,18937.0,173.2177,173.4949,173.0744,173.1699,18937.0
2021-11-08 11:05:00,181.16,181.21,180.65,180.92,26081.0,173.1413,173.1891,172.6538,172.9119,26081.0
2021-11-08 11:10:00,180.9,181.15,180.84,180.95,12757.0,172.8928,173.1317,172.8354,172.9406,12757.0
2021-11-08 11:15:00,181.05,181.08,180.77,180.93,25207.0,173.0361,173.0648,172.7685,172.9214,25207.0
2021-11-08 11:20:00,181.04,181.06,180.69,180.69,16093.0,173.0266,173.0457,172.6921,172.6921,16093.0
2021-11-08 11:25:00,180.61,180.76,180.57,180.63,15434.0,172.6156,172.759,172.5774,172.6347,15434.0
2021-11-08 11:30:00,180.68,180.74,180.54,180.59,9195.0,172.6825,172.7399,172.5487,172.5965,9195.0
2021-11-08 11:35:00,180.56,180.56,180.07,180.16,30371.0,172.5678,172.5678,172.0995,172.1855,30371.0
2021-11-08 11:40:00,180.15,180.23,180.13,180.22,5166.0,172.176,172.2524,172.1569,172.2429,5166.0
2021-11-08 11:45:00,180.19,180.32,180.07,180.25,11334.0,172.2142,172.3384,172.0995,172.2715,11334.0
2021-11-08 11:50:00,180.28,180.28,179.93,180.01,16352.0,172.3002,172.3002,171.9657,172.0422,16352.0
2021-11-08 11:55:00,179.96,180.0,179.68,179.68,21651.0,171.9944,172.0326,171.7268,171.7268,21651.0
2021-11-08 12:00:00,179.69,179.69,179.18,179.23,11018.0,171.7363,171.7363,171.2489,171.2967,11018.0
2021-11-08 12:05:00,179.25,179.41,179.08,179.14,35688.0,171.3158,171.4687,171.1533,171.2107,35688.0
2021-11-08 12:10:00,179.14,179.29,179.04,179.06,23820.0,171.2107,171.354,171.1151,171.1342,23820.0
2021-11-08 12:15:00,179.07,179.34,179.04,179.28,17036.0,171.1438,171.4018,171.1151,171.3445,17036.0
2021-11-08 12:20:00,179.28,179.48,179.19,179.46,11678.0,171.3445,171.5356,171.2585,171.5165,11678.0
2021-11-08 12:25:00,179.51,179.62,179.3,179.37,12140.0,171.5643,171.6694,171.3636,171.4305,12140.0
2021-11-08 12:30:00,179.43,179.44,179.21,179.21,15667.0,171.4878,171.4974,171.2776,171.2776,15667.0
2021-11-08 12:35:00,179.2,179.37,179.19,179.27,5249.0,171.268,171.4305,171.2585,171.3349,5249.0
2021-11-08 12:40:00,179.33,179.45,179.31,179.35,5528.0,171.3923,171.507,171.3732,171.4114,5528.0
2021-11-08 12:45:00,179.37,179.4,179.19,179.25,11040.0,171.4305,171.4592,171.2585,171.3158,11040.0
2021-11-08 12:50:00,179.22,179.27,179.1,179.14,7045.0,171.2871,171.3349,171.1724,171.2107,7045.0
2021-11-08 12:55:00,179.21,179.29,179.1,179.18,7685.0,171.2776,171.354,171.1724,171.2489,7685.0
2021-11-08 13:00:00,179.13,179.17,178.96,179.12,8216.0,171.2011,171.2394,171.0386,171.1916,8216.0
2021-11-08 13:05:00,179.09,179.28,179.09,179.23,4952.0,171.1629,171.3445,171.1629,171.2967,4952.0
2021-11-08 13:10:00,179.25,179.32,179.03,179.09,11744.0,171.3158,171.3827,171.1055,171.1629,11744.0
2021-11-08 13:15:00,179.13,179.19,179.01,179.08,12008.0,171.2011,171.2585,171.0864,171.1533,12008.0
2021-11-08 13:20:00,179.08,179.32,179.08,179.28,3986.0,171.1533,171.3827,171.1533,171.3445,3986.0
2021-11-08 13:25:00,179.29,179.31,179.06,179.11,7547.0,171.354,171.3732,171.1342,171.182,7547.0
2021-11-08 13:30:00,179.11,179.14,178.96,179.0,14612.0,171.182,171.2107,171.0386,171.0769,14612.0
2021-11-08 13:35:00,179.0,179.2,178.95,178.99,9555.0,171.0769,171.268,171.0291,171.0673,9555.0
2021-11-08 13:40:00,178.96,179.08,178.91,179.0,10607.0,171.0386,171.1533,170.9909,171.0769,10607.0
2021-11-08 13:45:00,178.92,179.0,178.81,178.97,6728.0,171.0004,171.0769,170.8953,171.0482,6728.0
2021-11-08 13:50:00,178.97,179.14,178.94,179.14,10838.0,171.0482,171.2107,171.0195,171.2107,10838.0
2021-11-08 13:55:00,179.17,179.3,179.11,179.29,13512.0,171.2394,171.3636,171.182,171.354,13512.0
2021-11-08 14:00:00,179.3,179.63,179.3,179.32,11993.0,171.3636,171.679,171.3636,171.3827,11993.0
2021-11-08 14:05:00,179.34,179.5,179.26,179.33,12639.0,171.4018,171.5547,171.3254,171.3923,12639.0
2021-11-08 14:10:00,179.31,179.36,179.21,179.25,11947.0,171.3732,171.4209,171.2776,171.3158,11947.0
2021-11-08 14:15:00,179.23,179.28,179.19,179.23,7345.0,171.2967,171.3445,171.2585,171.2967,7345.0
2021-11-08 14:20:00,179.22,179.22,179.02,179.08,9542.0,171.2871,171.2871,171.096,171.1533,9542.0
2021-11-08 14:25:00,179.08,179.08,178.91,178.96,8131.0,171.1533,171.1533,170.9909,171.0386,8131.0
2021-11-08 14:30:00,179.01,179.23,178.96,179.17,8277.0,171.0864,171.2967,171.0386,171.2394,8277.0
2021-11-08 14:35:00,179.18,179.2,179.0,179.05,7853.0,171.2489,171.268,171.0769,171.1247,7853.0
2021-11-08 14:40:00,179.04,179.05,178.97,178.99,5021.0,171.1151,171.1247,171.0482,171.0673,5021.0
2021-11-08 14:45:00,178.98,179.03,178.97,179.01,11730.0,171.0578,171.1055,171.0482,171.0864,11730.0
2021-11-08 14:50:00,179.02,179.04,178.96,178.98,6750.0,171.096,171.1151,171.0386,171.0578,6750.0
2021-11-08 14:55:00,178.99,179.24,178.98,179.24,6506.0,171.0673,171.3063,171.0578,171.3063,6506.0
2021-11-08 15:00:00,179.29,179.32,179.13,179.15,21422.0,171.354,171.3827,171.2011,171.2202,21422.0
2021-11-08 15:05:00,179.17,179.22,179.07,179.16,12795.0,171.2394,171.2871,171.1438,171.2298,12795.0
2021-11-08 15:10:00,179.16,179.32,179.13,179.32,8102.0,171.2298,171.3827,171.2011,171.3827,8102.0
2021-11-08 15:15:00,179.29,179.4,179.27,179.4,15301.0,171.354,171.4592,171.3349,171.4592,15301.0
2021-11-08 15:20:00,179.41,179.6,179.41,179.58,20879.0,171.4687,171.6503,171.4687,171.6312,20879.0
2021-11-08 15:25:00,179.58,179.62,179.48,179.61,30545.0,171.6312,171.6694,171.5356,171.6599,30545.0
2021-11-08 15:30:00,179.62,179.62,179.39,179.55,26814.0,171.6694,171.6694,171.4496,171.6025,26814.0
2021-11-08 15:35:00,179.53,179.82,179.52,179.79,45485.0,171.5834,171.8606,171.5739,171.8319,45485.0
2021-11-08 15:40:00,179.8,179.81,179.62,179.71,38198.0,171.8415,171.851,171.6694,171.7554,38198.0
2021-11-08 15:45:00,179.71,179.76,179.64,179.69,36470.0,171.7554,171.8032,171.6885,171.7363,36470.0
2021-11-08 15:50:00,179.66,179.99,179.65,179.92,53997.0,171.7077,172.0231,171.6981,171.9562,53997.0
2021-11-08 15:55:00,179.9,180.2,179.75,180.01,236520.0,171.937,172.2238,171.7937,172.0422,236520.0
2021-11-09 09:30:00,179.76,180.05,179.36,179.84,55319.0,171.8032,172.0804,171.4209,171.8797,55319.0
2021-11-09 09:35:00,179.83,180.46,179.6,179.66,57520.0,171.8701,172.4723,171.6503,171.7077,57520.0
2021-11-09 09:40:00,179.75,180.05,179.05,179.26,44871.0,171.7937,172.0804,171.1247,171.3254,44871.0
2021-11-09 09:45:00,179.25,179.35,178.77,178.81,34419.0,171.3158,171.4114,170.8571,170.8953,34419.0
2021-11-09 09:50:00,178.85,179.45,178.78,178.87,31806.0,170.9335,171.507,170.8666,170.9526,31806.0
2021-11-09 09:55:00,178.8,179.03,178.45,178.64,38851.0,170.8857,171.1055,170.5512,170.7328,38851.0
2021-11-09 10:00:00,178.64,178.9,178.43,178.66,40780.0,170.7328,170.9813,170.5321,170.7519,40780.0
2021-11-09 10:05:00,178.65,179.36,178.65,178.93,34361.0,170.7424,171.4209,170.7424,171.01,34361.0
2021-11-09 10:10:00,178.92,180.15,178.92,180.14,32113.0,171.0004,172.176,171.0004,172.1664,32113.0
2021-11-09 10:15:00,180.15,180.36,179.62,179.66,31008.0,172.176,172.3767,171.6694,171.7077,31008.0
2021-11-09 10:20:00,179.72,179.82,179.27,179.58,20442.0,171.765,171.8606,171.3349,171.6312,20442.0
2021-11-09 10:25:00,179.59,179.91,179.46,179.68,21642.0,171.6408,171.9466,171.5165,171.7268,21642.0
2021-11-09 10:30:00,179.73,180.05,179.73,179.99,22965.0,171.7746,172.0804,171.7746,172.0231,22965.0
2021-11-09 10:35:00,179.99,180.23,179.76,179.76,21523.0,172.0231,172.2524,171.8032,171.8032,21523.0
2021-11-09 10:40:00,179.72,180.13,179.72,180.13,10055.0,171.765,172.1569,171.765,172.1569,10055.0
2021-11-09 10:45:00,180.11,180.38,179.93,180.36,20052.0,172.1377,172.3958,171.9657,172.3767,20052.0
2021-11-09 10:50:00,180.39,180.39,180.01,180.34,15818.0,172.4053,172.4053,172.0422,172.3576,15818.0
2021-11-09 10:55:00,180.36,180.38,179.95,179.95,20851.0,172.3767,172.3958,171.9848,171.9848,20851.0
2021-11-09 11:00:00,179.97,180.17,179.85,180.17,18618.0,172.0039,172.1951,171.8893,172.1951,18618.0
2021-11-09 11:05:00,180.2,180.33,180.04,180.33,15106.0,172.2238,172.348,172.0708,172.348,15106.0
2021-11-09 11:10:00,180.31,180.49,180.11,180.26,65793.0,172.3289,172.5009,172.1377,172.2811,65793.0
2021-11-09 11:15:00,180.31,180.74,180.14,180.67,14579.0,172.3289,172.7399,172.1664,172.673,14579.0
2021-11-09 11:20:00,180.64,180.74,180.3,180.32,13068.0,172.6443,172.7399,172.3193,172.3384,13068.0
2021-11-09 11:25:00,180.31,180.46,180.26,180.38,21107.0,172.3289,172.4723,172.2811,172.3958,21107.0
2021-11-09 11:30:00,180.37,180.79,180.36,180.71,16865.0,172.3862,172.7876,172.3767,172.7112,16865.0
2021-11-09 11:35:00,180.7,180.78,180.54,180.78,13503.0,172.7016,172.7781,172.5487,172.7781,13503.0
2021-11-09 11:40:00,180.82,181.19,180.81,181.09,19936.0,172.8163,173.1699,172.8068,173.0744,19936.0
2021-11-09 11:45:00,181.06,181.06,180.72,180.78,17482.0,173.0457,173.0457,172.7207,172.7781,17482.0
2021-11-09 11:50:00,180.77,180.84,180.28,180.32,22277.0,172.7685,172.8354,172.3002,172.3384,22277.0
2021-11-09 11:55:00,180.34,180.39,179.79,179.85,18139.0,172.3576,172.4053,171.8319,171.8893,18139.0
2021-11-09 12:00:00,179.86,179.86,179.55,179.76,12521.0,171.8988,171.8988,171.6025,171.8032,12521.0
2021-11-09 12:05:00,179.72,179.94,179.67,179.91,12182.0,171.765,171.9753,171.7172,171.9466,12182.0
2021-11-09 12:10:00,179.94,180.13,179.77,179.91,19183.0,171.9753,172.1569,171.8128,171.9466,19183.0
2021-11-09 12:15:00,179.9,180.16,179.62,179.67,11402.0,171.937,172.1855,171.6694,171.7172,11402.0
2021-11-09 12:20:00,179.63,179.69,179.42,179.56,11431.0,171.679,171.7363,171.4783,171.6121,11431.0
2021-11-09 12:25:00,179.68,179.73,179.4,179.53,8213.0,171.7268,171.7746,171.4592,171.5834,8213.0
2021-11-09 12:30:00,179.51,179.62,179.44,179.61,11758.0,171.5643,171.6694,171.4974,171.6599,11758.0
2021-11-09 12:35:00,179.6,179.66,179.48,179.59,9575.0,171.6503,171.7077,171.5356,171.6408,9575.0
2021-11-09 12:40:00,179.62,179.67,179.45,179.64,11149.0,171.6694,171.7172,171.507,171.6885,11149.0
2021-11-09 12:45:00,179.67,179.68,179.49,179.5,12239.0,171.7172,171.7268,171.5452,171.5547,12239.0
2021-11-09 12:50:00,179.55,179.61,179.48,179.49,9129.0,171.6025,171.6599,171.5356,171.5452,9129.0
2021-11-09 12:55:00,179.52,179.54,179.25,179.32,9228.0,171.5739,171.593,171.3158,171.3827,9228.0
2021-11-09 13:00:00,179.31,179.49,179.31,179.42,16379.0,171.3732,171.5452,171.3732,171.4783,16379.0
2021-11-09 13:05:00,179.45,179.64,179.36,179.63,10239.0,171.507,171.6885,171.4209,171.679,10239.0
2021-11-09 13:10:00,179.59,179.61,179.52,179.59,8551.0,171.6408,171.6599,171.5739,171.6408,8551.0
2021-11-09 13:15:00,179.57,179.66,179.54,179.63,16527.0,171.6216,171.7077,171.593,171.679,16527.0
2021-11-09 13:20:00,179.6,179.6,179.33,179.36,11960.0,171.6503,171.6503,171.3923,171.4209,11960.0
2021-11-09 13:25:00,179.33,179.4,179.28,179.3,13621.0,171.3923,171.4592,171.3445,171.3636,13621.0
2021-11-09 13:30:00,179.35,179.35,179.18,179.23,7209.0,171.4114,171.4114,171.2489,171.2967,7209.0
2021-11-09 13:35:00,179.22,179.27,178.94,178.98,15731.0,171.2871,171.3349,171.0195,171.0578,15731.0
2021-11-09 13:40:00,178.99,179.03,178.88,179.0,6650.0,171.0673,171.1055,170.9622,171.0769,6650.0
2021-11-09 13:45:00,179.07,179.17,178.98,179.16,11144.0,171.1438,171.2394,171.0578,171.2298,11144.0
2021-11-09 13:50:00,179.19,179.29,179.06,179.06,9384.0,171.2585,171.354,171.1342,171.1342,9384.0
2021-11-09 13:55:00,179.06,179.13,179.04,179.11,9270.0,171.1342,171.2011,171.1151,171.182,9270.0
2021-11-09 14:00:00,179.08,179.29,179.05,179.23,10808.0,171.1533,171.354,171.1247,171.2967,10808.0
2021-11-09 14:05:00,179.23,179.3,179.05,179.07,7186.0,171.2967,171.3636,171.1247,171.1438,7186.0
2021-11-09 14:10:00,179.06,179.06,178.9,178.96,10129.0,171.1342,171.1342,170.9813,171.0386,10129.0
2021-11-09 14:15:00,178.98,179.18,178.97,179.18,5641.0,171.0578,171.2489,171.0482,171.2489,5641.0
2021-11-09 14:20:00,179.18,179.33,179.11,179.2,14297.0,171.2489,171.3923,171.182,171.268,14297.0
2021-11-09 14:25:00,179.22,179.23,179.02,179.11,10674.0,171.2871,171.2967,171.096,171.182,10674.0
2021-11-09 14:30:00,179.08,179.11,179.03,179.06,7837.0,171.1533,171.182,171.1055,171.1342,7837.0
2021-11-09 14:35:00,179.03,179.04,178.89,179.03,11388.0,171.1055,171.1151,170.9717,171.1055,11388.0
2021-11-09 14:40:00,179.07,179.27,179.07,179.24,5456.0,171.1438,171.3349,171.1438,171.3063,5456.0
2021-11-09 14:45:00,179.24,179.36,179.21,179.26,9646.0,171.3063,171.4209,171.2776,171.3254,9646.0
2021-11-09 14:50:00,179.28,179.28,179.11,179.24,8613.0,171.3445,171.3445,171.182,171.3063,8613.0
2021-11-09 14:55:00,179.23,179.37,179.22,179.29,12440.0,171.2967,171.4305,171.2871,171.354,12440.0
2021-11-09 15:00:00,179.28,179.5,179.28,179.49,11414.0,171.3445,171.5547,171.3445,171.5452,11414.0
2021-11-09 15:05:00,179.51,179.51,179.23,179.26,12204.0,171.5643,171.5643,171.2967,171.3254,12204.0
2021-11-09 15:10:00,179.28,179.42,179.27,179.39,8826.0,171.3445,171.4783,171.3349,171.4496,8826.0
2021-11-09 15:15:00,179.4,179.5,179.32,179.39,9322.0,171.4592,171.5547,171.3827,171.4496,9322.0
2021-11-09 15:20:00,179.44,179.58,179.31,179.58,8904.0,171.4974,171.6312,171.3732,171.6312,8904.0
2021-11-09 15:25:00,179.56,179.58,179.49,179.53,9841.0,171.6121,171.6312,171.5452,171.5834,9841.0
2021-11-09 15:30:00,179.51,179.63,179.35,179.58,11079.0,171.5643,171.679,171.4114,171.6312,11079.0
2021-11-09 15:35:00,179.55,179.75,179.5,179.75,22410.0,171.6025,171.7937,171.5547,171.7937,22410.0
2021-11-09 15:40:00,179.76,179.9,179.66,179.74,27750.0,171.8032,171.937,171.7077,171.7841,27750.0
2021-11-09 15:45:00,179.75,179.87,179.64,179.76,23534.0,171.7937,171.9084,171.6885,171.8032,23534.0
2021-11-09 15:50:00,179.99,179.99,179.65,179.77,74863.0,172.0231,172.0231,171.6981,171.8128,74863.0
2021-11-09 15:55:00,179.77,179.98,179.63,179.87,128112.0,171.8128,172.0135,171.679,171.9084,128112.0
2021-11-10 09:30:00,179.36,181.46,179.36,181.44,76180.0,171.4209,173.428,171.4209,173.4089,76180.0
2021-11-10 09:35:00,181.46,181.79,180.81,181.03,27446.0,173.428,173.7434,172.8068,173.017,27446.0
2021-11-10 09:40:00,181.23,182.42,181.11,182.35,44997.0,173.2082,174.3455,173.0935,174.2786,44997.0
2021-11-10 09:45:00,182.24,182.9,182.02,182.29,61503.0,174.1735,174.8042,173.9632,174.2212,61503.0
2021-11-10 09:50:00,182.17,182.7,182.08,182.59,35726.0,174.1066,174.6131,174.0205,174.508,35726.0
2021-11-10 09:55:00,182.69,182.89,182.13,182.69,30755.0,174.6035,174.7947,174.0683,174.6035,30755.0
2021-11-10 10:00:00,182.86,183.06,182.64,182.91,19076.0,174.766,174.9572,174.5558,174.8138,19076.0
2021-11-10 10:05:00,182.84,183.04,182.83,182.89,27437.0,174.7469,174.9381,174.7373,174.7947,27437.0
2021-11-10 10:10:00,182.93,183.24,182.84,183.05,24768.0,174.8329,175.1292,174.7469,174.9476,24768.0
2021-11-10 10:15:00,183.04,183.1,182.76,182.81,21247.0,174.9381,174.9954,174.6704,174.7182,21247.0
2021-11-10 10:20:00,182.84,183.0,182.66,182.93,17066.0,174.7469,174.8998,174.5749,174.8329,17066.0
2021-11-10 10:25:00,182.93,183.08,182.78,182.93,36444.0,174.8329,174.9763,174.6896,174.8329,36444.0
2021-11-10 10:30:00,182.89,182.95,182.58,182.66,23289.0,174.7947,174.852,174.4984,174.5749,23289.0
2021-11-10 10:35:00,182.72,182.94,182.53,182.55,18527.0,174.6322,174.8425,174.4506,174.4697,18527.0
2021-11-10 10:40:00,182.56,182.89,182.47,182.72,23163.0,174.4793,174.7947,174.3933,174.6322,23163.0
2021-11-10 10:45:00,182.72,182.92,182.53,182.92,28023.0,174.6322,174.8234,174.4506,174.8234,28023.0
2021-11-10 10:50:00,182.89,182.93,182.72,182.75,11490.0,174.7947,174.8329,174.6322,174.6609,11490.0
2021-11-10 10:55:00,182.78,182.93,182.44,182.44,20530.0,174.6896,174.8329,174.3646,174.3646,20530.0
2021-11-10 11:00:00,182.51,182.53,182.09,182.09,31142.0,174.4315,174.4506,174.0301,174.0301,31142.0
2021-11-10 11:05:00,182.06,182.33,181.99,182.33,21624.0,174.0014,174.2595,173.9345,174.2595,21624.0
2021-11-10 11:10:00,182.31,182.69,182.31,182.52,11929.0,174.2404,174.6035,174.2404,174.4411,11929.0
2021-11-10 11:15:00,182.5,182.7,182.49,182.51,10624.0,174.422,174.6131,174.4124,174.4315,10624.0
2021-11-10 11:20:00,182.51,182.77,182.5,182.62,44484.0,174.4315,174.68,174.422,174.5366,44484.0
2021-11-10 11:25:00,182.64,182.64,182.28,182.45,16459.0,174.5558,174.5558,174.2117,174.3742,16459.0
2021-11-10 11:30:00,182.37,182.42,182.17,182.42,12103.0,174.2977,174.3455,174.1066,174.3455,12103.0
2021-11-10 11:35:00,182.45,182.55,182.24,182.26,9734.0,174.3742,174.4697,174.1735,174.1926,9734.0
2021-11-10 11:40:00,182.2,182.2,182.01,182.06,11865.0,174.1352,174.1352,173.9536,174.0014,11865.0
2021-11-10 11:45:00,182.05,182.22,181.89,182.0,17299.0,173.9919,174.1543,173.839,173.9441,17299.0
2021-11-10 11:50:00,182.01,182.31,182.01,182.24,18512.0,173.9536,174.2404,173.9536,174.1735,18512.0
2021-11-10 11:55:00,182.26,182.65,182.26,182.64,9621.0,174.1926,174.5653,174.1926,174.5558,9621.0
2021-11-10 12:00:00,182.63,182.66,182.49,182.66,12141.0,174.5462,174.5749,174.4124,174.5749,12141.0
2021-11-10 12:05:00,182.67,182.68,182.57,182.58,17327.0,174.5844,174.594,174.4889,174.4984,17327.0
2021-11-10 12:10:00,182.57,182.75,182.45,182.65,39446.0,174.4889,174.6609,174.3742,174.5653,39446.0
2021-11-10 12:15:00,182.65,182.65,182.47,182.62,7533.0,174.5653,174.5653,174.3933,174.5366,7533.0
2021-11-10 12:20:00,182.61,182.65,182.38,182.45,22128.0,174.5271,174.5653,174.3073,174.3742,22128.0
2021-11-10 12:25:00,182.45,182.46,182.12,182.29,31718.0,174.3742,174.3837,174.0588,174.2212,31718.0
2021-11-10 12:30:00,182.28,182.45,182.27,182.42,17140.0,174.2117,174.3742,174.2021,174.3455,17140.0
2021-11-10 12:35:00,182.42,182.54,182.4,182.44,12705.0,174.3455,174.4602,174.3264,174.3646,12705.0
2021-11-10 12:40:00,182.43,182.58,182.28,182.31,28016.0,174.3551,174.4984,174.2117,174.2404,28016.0
2021-11-10 12:45:00,182.31,182.35,182.2,182.31,42961.0,174.2404,174.2786,174.1352,174.2404,42961.0
2021-11-10 12:50:00,182.36,182.72,182.28,182.65,13783.0,174.2882,174.6322,174.2117,174.5653,13783.0
2021-11-10 12:55:00,182.7,182.93,182.69,182.83,19983.0,174.6131,174.8329,174.6035,174.7373,19983.0
2021-11-10 13:00:00,182.9,183.21,182.86,183.19,33948.0,174.8042,175.1005,174.766,175.0814,33948.0
2021-11-10 13:05:00,183.17,183.22,182.96,183.15,17669.0,175.0623,175.1101,174.8616,175.0432,17669.0
2021-11-10 13:10:00,183.15,183.48,183.12,183.12,24813.0,175.0432,175.3586,175.0145,175.0145,24813.0
2021-11-10 13:15:00,183.11,183.12,182.66,182.71,25185.0,175.005,175.0145,174.5749,174.6227,25185.0
2021-11-10 13:20:00,182.74,182.74,182.34,182.36,16027.0,174.6513,174.6513,174.269,174.2882,16027.0
2021-11-10 13:25:00,182.32,183.2,182.17,182.48,49036.0,174.2499,175.091,174.1066,174.4028,49036.0
2021-11-10 13:30:00,182.52,182.77,182.4,182.65,23882.0,174.4411,174.68,174.3264,174.5653,23882.0
2021-11-10 13:35:00,182.65,182.7,182.5,182.52,27683.0,174.5653,174.6131,174.422,174.4411,27683.0
2021-11-10 13:40:00,182.5,182.55,182.28,182.33,16014.0,174.422,174.4697,174.2117,174.2595,16014.0
2021-11-10 13:45:00,182.3,182.43,182.18,182.25,25845.0,174.2308,174.3551,174.1161,174.183,25845.0
2021-11-10 13:50:00,182.27,182.28,181.94,182.02,48456.0,174.2021,174.2117,173.8867,173.9632,48456.0
2021-11-10 13:55:00,181.99,182.01,181.69,181.69,27166.0,173.9345,173.9536,173.6478,173.6478,27166.0
2021-11-10 14:00:00,181.67,181.67,181.01,181.13,13826.0,173.6287,173.6287,172.9979,173.1126,13826.0
2021-11-10 14:05:00,181.08,181.27,180.97,181.2,18098.0,173.0648,173.2464,172.9597,173.1795,18098.0
2021-11-10 14:10:00,181.18,181.4,181.1,181.4,25101.0,173.1604,173.3706,173.0839,173.3706,25101.0
2021-11-10 14:15:00,181.4,181.53,181.31,181.32,14478.0,173.3706,173.4949,173.2846,173.2942,14478.0
2021-11-10 14:20:00,181.39,181.58,181.34,181.46,14091.0,173.3611,173.5427,173.3133,173.428,14091.0
2021-11-10 14:25:00,181.48,181.57,181.28,181.37,26748.0,173.4471,173.5331,173.256,173.342,26748.0
2021-11-10 14:30:00,181.4,181.59,181.34,181.42,13374.0,173.3706,173.5522,173.3133,173.3898,13374.0
2021-11-10 14:35:00,181.36,181.62,181.34,181.35,15662.0,173.3324,173.5809,173.3133,173.3229,15662.0
2021-11-10 14:40:00,181.35,181.48,180.97,180.97,22252.0,173.3229,173.4471,172.9597,172.9597,22252.0
2021-11-10 14:45:00,180.97,181.63,180.95,181.59,33222.0,172.9597,173.5905,172.9406,173.5522,33222.0
2021-11-10 14:50:00,181.59,181.77,181.43,181.67,14477.0,173.5522,173.7243,173.3993,173.6287,14477.0
2021-11-10 14:55:00,181.67,181.78,181.51,181.6,17559.0,173.6287,173.7338,173.4758,173.5618,17559.0
2021-11-10 15:00:00,181.58,181.74,181.52,181.55,13059.0,173.5427,173.6956,173.4853,173.514,13059.0
2021-11-10 15:05:00,181.52,181.66,181.4,181.53,21747.0,173.4853,173.6191,173.3706,173.4949,21747.0
2021-11-10 15:10:00,181.56,181.8,181.56,181.67,12692.0,173.5236,173.7529,173.5236,173.6287,12692.0
2021-11-10 15:15:00,181.66,182.03,181.63,182.03,15993.0,173.6191,173.9728,173.5905,173.9728,15993.0
2021-11-10 15:20:00,182.05,182.07,181.89,181.92,14913.0,173.9919,174.011,173.839,173.8676,14913.0
2021-11-10 15:25:00,181.92,182.14,181.92,182.04,17770.0,173.8676,174.0779,173.8676,173.9823,17770.0
2021-11-10 15:30:00,182.01,182.03,181.62,181.64,23289.0,173.9536,173.9728,173.5809,173.6,23289.0
2021-11-10 15:35:00,181.66,181.83,181.61,181.68,28815.0,173.6191,173.7816,173.5713,173.6383,28815.0
2021-11-10 15:40:00,181.72,181.84,181.62,181.75,30842.0,173.6765,173.7912,173.5809,173.7052,30842.0
2021-11-10 15:45:00,181.76,181.78,181.41,181.54,42566.0,173.7147,173.7338,173.3802,173.5044,42566.0
2021-11-10 15:50:00,181.55,181.87,181.44,181.78,79194.0,173.514,173.8198,173.4089,173.7338,79194.0
2021-11-10 15:55:00,181.79,181.81,181.36,181.4,170258.0,173.7434,173.7625,173.3324,173.3706,170258.0
2021-11-11 09:30:00,181.99,182.66,181.16,181.79,57394.0,173.9345,174.5749,173.1413,173.7434,57394.0
2021-11-11 09:35:00,181.65,181.7,180.74,181.41,15412.0,173.6096,173.6574,172.7399,173.3802,15412.0
2021-11-11 09:40:00,181.35,181.59,180.83,181.59,25500.0,173.3229,173.5522,172.8259,173.5522,25500.0
2021-11-11 09:45:00,181.63,181.99,181.46,181.8,24676.0,173.5905,173.9345,173.428,173.7529,24676.0
2021-11-11 09:50:00,181.92,182.27,181.72,181.81,21682.0,173.8676,174.2021,173.6765,173.7625,21682.0
2021-11-11 09:55:00,181.7,182.07,181.7,181.96,22438.0,173.6574,174.011,173.6574,173.9059,22438.0
2021-11-11 10:00:00,182.0,182.21,181.59,182.11,9793.0,173.9441,174.1448,173.5522,174.0492,9793.0
2021-11-11 10:05:00,182.11,182.56,182.11,182.23,23427.0,174.0492,174.4793,174.0492,174.1639,23427.0
2021-11-11 10:10:00,182.21,182.6,182.21,182.59,7464.0,174.1448,174.5175,174.1448,174.508,7464.0
2021-11-11 10:15:00,182.52,182.57,182.1,182.15,12252.0,174.4411,174.4889,174.0397,174.0874,12252.0
2021-11-11 10:20:00,182.09,182.14,181.52,182.02,23605.0,174.0301,174.0779,173.4853,173.9632,23605.0
2021-11-11 10:25:00,182.02,182.05,181.43,181.55,26643.0,173.9632,173.9919,173.3993,173.514,26643.0
2021-11-11 10:30:00,181.55,182.18,181.53,182.14,6206.0,173.514,174.1161,173.4949,174.0779,6206.0
2021-11-11 10:35:00,182.08,182.58,182.08,182.45,9805.0,174.0205,174.4984,174.0205,174.3742,9805.0
2021-11-11 10:40:00,182.45,182.48,182.13,182.15,14024.0,174.3742,174.4028,174.0683,174.0874,14024.0
2021-11-11 10:45:00,182.21,182.32,181.98,182.02,15773.0,174.1448,174.2499,173.925,173.9632,15773.0
2021-11-11 10:50:00,182.03,182.29,181.93,182.29,14213.0,173.9728,174.2212,173.8772,174.2212,14213.0
2021-11-11 10:55:00,182.26,182.28,181.83,181.86,8378.0,174.1926,174.2117,173.7816,173.8103,8378.0
2021-11-11 11:00:00,181.86,182.02,181.8,182.02,9203.0,173.8103,173.9632,173.7529,173.9632,9203.0
2021-11-11 11:05:00,181.95,182.28,181.95,182.27,13455.0,173.8963,174.2117,173.8963,174.2021,13455.0
2021-11-11 11:10:00,182.25,182.52,182.2,182.42,9884.0,174.183,174.4411,174.1352,174.3455,9884.0
2021-11-11 11:15:00,182.3,182.36,181.96,182.15,9035.0,174.2308,174.2882,173.9059,174.0874,9035.0
2021-11-11 11:20:00,182.12,182.22,182.05,182.16,9972.0,174.0588,174.1543,173.9919,174.097,9972.0
2021-11-11 11:25:00,182.14,182.25,182.11,182.16,8686.0,174.0779,174.183,174.0492,174.097,8686.0
2021-11-11 11:30:00,182.16,182.28,182.0,182.28,15300.0,174.097,174.2117,173.9441,174.2117,15300.0
2021-11-11 11:35:00,182.29,182.51,182.18,182.49,15916.0,174.2212,174.4315,174.1161,174.4124,15916.0
2021-11-11 11:40:00,182.44,182.44,182.09,182.09,17803.0,174.3646,174.3646,174.0301,174.0301,17803.0
2021-11-11 11:45:00,182.12,182.18,181.87,181.88,21650.0,174.0588,174.1161,173.8198,173.8294,21650.0
2021-11-11 11:50:00,181.92,181.98,181.45,181.6,15548.0,173.8676,173.925,173.4184,173.5618,15548.0
2021-11-11 11:55:00,181.56,181.69,181.54,181.59,10961.0,173.5236,173.6478,173.5044,173.5522,10961.0
2021-11-11 12:00:00,181.56,181.63,181.41,181.48,13270.0,173.5236,173.5905,173.3802,173.4471,13270.0
2021-11-11 12:05:00,181.41,181.45,181.29,181.38,9735.0,173.3802,173.4184,173.2655,173.3515,9735.0
2021-11-11 12:10:00,181.38,181.38,180.89,180.89,15527.0,173.3515,173.3515,172.8832,172.8832,15527.0
2021-11-11 12:15:00,180.95,181.22,180.94,181.2,8733.0,172.9406,173.1986,172.931,173.1795,8733.0
2021-11-11 12:20:00,181.23,181.26,181.02,181.15,12441.0,173.2082,173.2368,173.0075,173.1317,12441.0
2021-11-11 12:25:00,181.03,181.31,181.02,181.21,7643.0,173.017,173.2846,173.0075,173.1891,7643.0
2021-11-11 12:30:00,181.17,181.28,181.15,181.17,7057.0,173.1508,173.256,173.1317,173.1508,7057.0
2021-11-11 12:35:00,181.2,181.35,181.19,181.28,17705.0,173.1795,173.3229,173.1699,173.256,17705.0
2021-11-11 12:40:00,181.3,181.36,181.24,181.36,9130.0,173.2751,173.3324,173.2177,173.3324,9130.0
2021-11-11 12:45:00,181.33,181.36,181.13,181.29,12255.0,173.3037,173.3324,173.1126,173.2655,12255.0
2021-11-11 12:50:00,181.26,181.35,181.24,181.27,4610.0,173.2368,173.3229,173.2177,173.2464,4610.0
2021-11-11 12:55:00,181.24,181.32,181.24,181.3,4167.0,173.2177,173.2942,173.2177,173.2751,4167.0
2021-11-11 13:00:00,181.27,181.3,180.91,180.96,31007.0,173.2464,173.2751,172.9023,172.9501,31007.0
2021-11-11 13:05:00,180.96,181.05,180.94,180.95,9972.0,172.9501,173.0361,172.931,172.9406,9972.0
2021-11-11 13:10:00,180.94,181.16,180.9,181.03,12071.0,172.931,173.1413,172.8928,173.017,12071.0
2021-11-11 13:15:00,180.95,181.15,180.88,181.15,6013.0,172.9406,173.1317,172.8737,173.1317,6013.0
2021-11-11 13:20:00,181.19,181.21,181.04,181.06,5767.0,173.1699,173.1891,173.0266,173.0457,5767.0
2021-11-11 13:25:00,181.06,181.12,180.96,181.12,3850.0,173.0457,173.103,172.9501,173.103,3850.0
2021-11-11 13:30:00,181.09,181.11,180.96,180.98,7932.0,173.0744,173.0935,172.9501,172.9692,7932.0
2021-11-11 13:35:00,180.98,181.06,180.93,181.06,6243.0,172.9692,173.0457,172.9214,173.0457,6243.0
2021-11-11 13:40:00,181.1,181.2,181.02,181.2,5820.0,173.0839,173.1795,173.0075,173.1795,5820.0
2021-11-11 13:45:00,181.18,181.18,181.05,181.14,8228.0,173.1604,173.1604,173.0361,173.1222,8228.0
2021-11-11 13:50:00,181.13,181.26,181.09,181.18,8114.0,173.1126,173.2368,173.0744,173.1604,8114.0
2021-11-11 13:55:00,181.17,181.18,181.1,181.12,4630.0,173.1508,173.1604,173.0839,173.103,4630.0
2021-11-11 14:00:00,181.13,181.26,181.05,181.24,7323.0,173.1126,173.2368,173.0361,173.2177,7323.0
2021-11-11 14:05:00,181.21,181.33,181.18,181.33,4610.0,173.1891,173.3037,173.1604,173.3037,4610.0
2021-11-11 14:10:00,181.33,181.34,181.17,181.19,11682.0,173.3037,173.3133,173.1508,173.1699,11682.0
2021-11-11 14:15:00,181.21,181.34,181.2,181.34,3501.0,173.1891,173.3133,173.1795,173.3133,3501.0
2021-11-11 14:20:00,181.3,181.4,181.28,181.36,4449.0,173.2751,173.3706,173.256,173.3324,4449.0
2021-11-11 14:25:00,181.37,181.38,181.25,181.34,12106.0,173.342,173.3515,173.2273,173.3133,12106.0
2021-11-11 14:30:00,181.33,181.42,181.25,181.42,8699.0,173.3037,173.3898,173.2273,173.3898,8699.0
2021-11-11 14:35:00,181.45,181.48,181.39,181.43,7474.0,173.4184,173.4471,173.3611,173.3993,7474.0
2021-11-11 14:40:00,181.45,181.55,181.34,181.37,13007.0,173.4184,173.514,173.3133,173.342,13007.0
2021-11-11 14:45:00,181.35,181.4,181.08,181.14,10400.0,173.3229,173.3706,173.0648,173.1222,10400.0
2021-11-11 14:50:00,181.1,181.26,181.1,181.25,6810.0,173.0839,173.2368,173.0839,173.2273,6810.0
2021-11-11 14:55:00,181.24,181.31,181.2,181.25,10140.0,173.2177,173.2846,173.1795,173.2273,10140.0
2021-11-11 15:00:00,181.29,181.3,181.21,181.3,8450.0,173.2655,173.2751,173.1891,173.2751,8450.0
2021-11-11 15:05:00,181.3,181.43,181.29,181.4,7106.0,173.2751,173.3993,173.2655,173.3706,7106.0
2021-11-11 15:10:00,181.41,181.41,181.12,181.17,13156.0,173.3802,173.3802,173.103,173.1508,13156.0
2021-11-11 15:15:00,181.21,181.29,181.09,181.26,9878.0,173.1891,173.2655,173.0744,173.2368,9878.0
2021-11-11 15:20:00,181.25,181.39,181.25,181.34,9853.0,173.2273,173.3611,173.2273,173.3133,9853.0
2021-11-11 15:25:00,181.34,181.37,181.24,181.26,15593.0,173.3133,173.342,173.2177,173.2368,15593.0
2021-11-11 15:30:00,181.28,181.32,181.1,181.19,18776.0,173.256,173.2942,173.0839,173.1699,18776.0
2021-11-11 15:35:00,181.22,181.39,181.12,181.35,29198.0,173.1986,173.3611,173.103,173.3229,29198.0
2021-11-11 15:40:00,181.34,181.55,181.34,181.48,25540.0,173.3133,173.514,173.3133,173.4471,25540.0
2021-11-11 15:45:00,181.45,181.46,181.27,181.28,37470.0,173.4184,173.428,173.2464,173.256,37470.0
2021-11-11 15:50:00,181.27,181.44,181.13,181.43,82400.0,173.2464,173.4089,173.1126,173.3993,82400.0
2021-11-11 15:55:00,181.43,181.45,181.27,181.3,214742.0,173.3993,173.4184,173.2464,173.2751,214742.0
2021-11-12 09:30:00,180.71,181.05,179.68,180.89,46725.0,172.7112,173.0361,171.7268,172.8832,46725.0
2021-11-12 09:35:00,180.9,181.71,180.46,181.67,14545.0,172.8928,173.6669,172.4723,173.6287,14545.0
2021-11-12 09:40:00,181.78,182.34,181.49,182.05,20976.0,173.7338,174.269,173.4567,173.9919,20976.0
2021-11-12 09:45:00,182.04,182.2,181.68,181.7,15174.0,173.9823,174.1352,173.6383,173.6574,15174.0
2021-11-12 09:50:00,181.59,181.78,181.13,181.13,14288.0,173.5522,173.7338,173.1126,173.1126,14288.0
2021-11-12 09:55:00,181.28,181.67,180.78,180.78,22854.0,173.256,173.6287,172.7781,172.7781,22854.0
2021-11-12 10:00:00,180.92,180.97,180.23,180.23,14064.0,172.9119,172.9597,172.2524,172.2524,14064.0
2021-11-12 10:05:00,180.31,180.68,180.08,180.43,14834.0,172.3289,172.6825,172.1091,172.4436,14834.0
2021-11-12 10:10:00,180.41,180.89,180.41,180.81,19884.0,172.4245,172.8832,172.4245,172.8068,19884.0
2021-11-12 10:15:00,180.81,180.97,180.57,180.57,15481.0,172.8068,172.9597,172.5774,172.5774,15481.0
2021-11-12 10:20:00,180.59,180.65,180.15,180.3,19779.0,172.5965,172.6538,172.176,172.3193,19779.0
2021-11-12 10:25:00,180.38,180.4,179.87,180.05,13244.0,172.3958,172.4149,171.9084,172.0804,13244.0
2021-11-12 10:30:00,180.05,180.05,179.71,179.85,23345.0,172.0804,172.0804,171.7554,171.8893,23345.0
2021-11-12 10:35:00,179.94,179.95,179.65,179.78,16668.0,171.9753,171.9848,171.6981,171.8224,16668.0
2021-11-12 10:40:00,179.78,180.4,179.78,180.4,23393.0,171.8224,172.4149,171.8224,172.4149,23393.0
2021-11-12 10:45:00,180.34,180.75,180.34,180.62,13303.0,172.3576,172.7494,172.3576,172.6252,13303.0
2021-11-12 10:50:00,180.8,180.93,180.6,180.65,18109.0,172.7972,172.9214,172.6061,172.6538,18109.0
2021-11-12 10:55:00,180.72,180.96,180.68,180.93,6665.0,172.7207,172.9501,172.6825,172.9214,6665.0
2021-11-12 11:00:00,181.02,181.39,180.95,181.39,14596.0,173.0075,173.3611,172.9406,173.3611,14596.0
2021-11-12 11:05:00,181.33,181.4,180.89,181.11,20709.0,173.3037,173.3706,172.8832,173.0935,20709.0
2021-11-12 11:10:00,181.06,181.46,181.05,181.43,13316.0,173.0457,173.428,173.0361,173.3993,13316.0
2021-11-12 11:15:00,181.48,181.88,181.48,181.81,21661.0,173.4471,173.8294,173.4471,173.7625,21661.0
2021-11-12 11:20:00,181.81,181.82,181.67,181.73,8465.0,173.7625,173.7721,173.6287,173.686,8465.0
2021-11-12 11:25:00,181.78,181.78,181.38,181.42,14093.0,173.7338,173.7338,173.3515,173.3898,14093.0
2021-11-12 11:30:00,181.38,181.84,181.38,181.8,10508.0,173.3515,173.7912,173.3515,173.7529,10508.0
2021-11-12 11:35:00,181.8,182.08,181.75,182.06,15369.0,173.7529,174.0205,173.7052,174.0014,15369.0
2021-11-12 11:40:00,182.04,182.13,182.02,182.06,12185.0,173.9823,174.0683,173.9632,174.0014,12185.0
2021-11-12 11:45:00,182.11,182.15,182.04,182.09,8855.0,174.0492,174.0874,173.9823,174.0301,8855.0
2021-11-12 11:50:00,182.12,182.23,182.04,182.23,6233.0,174.0588,174.1639,173.9823,174.1639,6233.0
2021-11-12 11:55:00,182.19,182.27,182.13,182.15,16430.0,174.1257,174.2021,174.0683,174.0874,16430.0
2021-11-12 12:00:00,182.06,182.29,181.98,182.21,12365.0,174.0014,174.2212,173.925,174.1448,12365.0
2021-11-12 12:05:00,182.21,182.26,181.91,181.91,16103.0,174.1448,174.1926,173.8581,173.8581,16103.0
2021-11-12 12:10:00,181.92,181.92,181.77,181.78,8167.0,173.8676,173.8676,173.7243,173.7338,8167.0
2021-11-12 12:15:00,181.81,182.06,181.77,182.04,9548.0,173.7625,174.0014,173.7243,173.9823,9548.0
2021-11-12 12:20:00,182.07,182.07,181.99,181.99,8876.0,174.011,174.011,173.9345,173.9345,8876.0
2021-11-12 12:25:00,181.99,182.02,181.71,181.8,9079.0,173.9345,173.9632,173.6669,173.7529,9079.0
2021-11-12 12:30:00,181.75,181.89,181.67,181.81,7248.0,173.7052,173.839,173.6287,173.7625,7248.0
2021-11-12 12:35:00,181.81,181.82,181.7,181.74,9031.0,173.7625,173.7721,173.6574,173.6956,9031.0
2021-11-12 12:40:00,181.78,181.82,181.68,181.74,6705.0,173.7338,173.7721,173.6383,173.6956,6705.0
2021-11-12 12:45:00,181.71,181.89,181.7,181.79,10902.0,173.6669,173.839,173.6574,173.7434,10902.0
2021-11-12 12:50:00,181.77,181.96,181.76,181.94,11915.0,173.7243,173.9059,173.7147,173.8867,11915.0
2021-11-12 12:55:00,181.97,182.06,181.91,181.96,10559.0,173.9154,174.0014,173.8581,173.9059,10559.0
2021-11-12 13:00:00,181.98,182.0,181.9,181.99,6524.0,173.925,173.9441,173.8485,173.9345,6524.0
2021-11-12 13:05:00,181.99,182.03,181.76,181.78,14023.0,173.9345,173.9728,173.7147,173.7338,14023.0
2021-11-12 13:10:00,181.75,181.85,181.67,181.8,13322.0,173.7052,173.8007,173.6287,173.7529,13322.0
2021-11-12 13:15:00,181.78,181.93,181.77,181.89,9290.0,173.7338,173.8772,173.7243,173.839,9290.0
2021-11-12 13:20:00,181.9,181.94,181.77,181.77,13812.0,173.8485,173.8867,173.7243,173.7243,13812.0
2021-11-12 13:25:00,181.78,181.79,181.69,181.74,8926.0,173.7338,173.7434,173.6478,173.6956,8926.0
2021-11-12 13:30:00,181.74,181.8,181.69,181.75,2907.0,173.6956,173.7529,173.6478,173.7052,2907.0
2021-11-12 13:35:00,181.78,181.79,181.62,181.62,16299.0,173.7338,173.7434,173.5809,173.5809,16299.0
2021-11-12 13:40:00,181.56,181.64,181.49,181.59,12261.0,173.5236,173.6,173.4567,173.5522,12261.0
2021-11-12 13:45:00,181.62,181.72,181.59,181.65,11171.0,173.5809,173.6765,173.5522,173.6096,11171.0
2021-11-12 13:50:00,181.65,181.81,181.62,181.8,6203.0,173.6096,173.7625,173.5809,173.7529,6203.0
2021-11-12 13:55:00,181.82,181.97,181.82,181.91,9336.0,173.7721,173.9154,173.7721,173.8581,9336.0
2021-11-12 14:00:00,181.93,181.94,181.84,181.84,8983.0,173.8772,173.8867,173.7912,173.7912,8983.0
2021-11-12 14:05:00,181.77,181.79,181.64,181.67,4943.0,173.7243,173.7434,173.6,173.6287,4943.0
2021-11-12 14:10:00,181.67,181.72,181.64,181.71,8199.0,173.6287,173.6765,173.6,173.6669,8199.0
2021-11-12 14:15:00,181.71,181.73,181.66,181.66,11414.0,173.6669,173.686,173.6191,173.6191,11414.0
2021-11-12 14:20:00,181.67,181.68,181.61,181.63,8513.0,173.6287,173.6383,173.5713,173.5905,8513.0
2021-11-12 14:25:00,181.62,181.76,181.55,181.55,13466.0,173.5809,173.7147,173.514,173.514,13466.0
2021-11-12 14:30:00,181.57,181.67,181.54,181.54,16492.0,173.5331,173.6287,173.5044,173.5044,16492.0
2021-11-12 14:35:00,181.54,181.54,181.34,181.53,15080.0,173.5044,173.5044,173.3133,173.4949,15080.0
2021-11-12 14:40:00,181.52,181.55,181.44,181.48,8230.0,173.4853,173.514,173.4089,173.4471,8230.0
2021-11-12 14:45:00,181.49,181.73,181.47,181.72,6682.0,173.4567,173.686,173.4375,173.6765,6682.0
2021-11-12 14:50:00,181.7,181.73,181.65,181.72,9700.0,173.6574,173.686,173.6096,173.6765,9700.0
2021-11-12 14:55:00,181.74,181.92,181.72,181.76,27432.0,173.6956,173.8676,173.6765,173.7147,27432.0
2021-11-12 15:00:00,181.8,181.91,181.76,181.8,7791.0,173.7529,173.8581,173.7147,173.7529,7791.0
2021-11-12 15:05:00,181.84,181.87,181.68,181.83,18408.0,173.7912,173.8198,173.6383,173.7816,18408.0
2021-11-12 15:10:00,181.83,181.88,181.79,181.87,8819.0,173.7816,173.8294,173.7434,173.8198,8819.0
2021-11-12 15:15:00,181.86,181.98,181.82,181.98,10676.0,173.8103,173.925,173.7721,173.925,10676.0
2021-11-12 15:20:00,181.95,182.04,181.92,181.97,14562.0,173.8963,173.9823,173.8676,173.9154,14562.0
2021-11-12 15:25:00,181.99,182.09,181.97,182.09,14274.0,173.9345,174.0301,173.9154,174.0301,14274.0
2021-11-12 15:30:00,182.08,182.34,182.06,182.34,17050.0,174.0205,174.269,174.0014,174.269,17050.0
2021-11-12 15:35:00,182.34,182.38,182.11,182.14,18472.0,174.269,174.3073,174.0492,174.0779,18472.0
2021-11-12 15:40:00,182.14,182.23,181.68,181.68,37865.0,174.0779,174.1639,173.6383,173.6383,37865.0
2021-11-12 15:45:00,181.63,181.94,181.51,181.93,38552.0,173.5905,173.8867,173.4758,173.8772,38552.0
2021-11-12 15:50:00,181.87,182.0,181.65,181.81,23489.0,173.8198,173.9441,173.6096,173.7625,23489.0
2021-11-12 15:55:00,181.78,182.11,181.69,181.89,217043.0,173.7338,174.0492,173.6478,173.839,217043.0
2021-11-15 09:30:00,182.53,182.87,182.04,182.61,49384.0,174.4506,174.7756,173.9823,174.5271,49384.0
2021-11-15 09:35:00,182.66,183.35,182.66,183.24,21994.0,174.5749,175.2343,174.5749,175.1292,21994.0
2021-11-15 09:40:00,183.19,183.42,182.82,183.41,14874.0,175.0814,175.3012,174.7278,175.2917,14874.0
2021-11-15 09:45:00,183.44,183.45,182.3,182.65,27116.0,175.3203,175.3299,174.2308,174.5653,27116.0
2021-11-15 09:50:00,182.72,183.07,182.44,183.0,13380.0,174.6322,174.9667,174.3646,174.8998,13380.0
2021-11-15 09:55:00,183.0,183.3,182.77,183.23,17677.0,174.8998,175.1865,174.68,175.1196,17677.0
2021-11-15 10:00:00,183.14,183.16,182.68,182.86,22325.0,175.0336,175.0527,174.594,174.766,22325.0
2021-11-15 10:05:00,182.95,183.25,182.93,183.1,10417.0,174.852,175.1388,174.8329,174.9954,10417.0
2021-11-15 10:10:00,183.06,183.3,182.92,183.24,12265.0,174.9572,175.1865,174.8234,175.1292,12265.0
2021-11-15 10:15:00,183.33,183.65,183.25,183.58,20414.0,175.2152,175.5211,175.1388,175.4541,20414.0
2021-11-15 10:20:00,183.58,183.93,183.39,183.39,21235.0,175.4541,175.7887,175.2726,175.2726,21235.0
2021-11-15 10:25:00,183.39,183.7,183.38,183.59,8433.0,175.2726,175.5688,175.263,175.4637,8433.0
2021-11-15 10:30:00,183.57,183.71,183.42,183.55,14989.0,175.4446,175.5784,175.3012,175.4255,14989.0
2021-11-15 10:35:00,183.53,183.58,183.39,183.5,17093.0,175.4064,175.4541,175.2726,175.3777,17093.0
2021-11-15 10:40:00,183.54,183.54,183.24,183.39,10843.0,175.4159,175.4159,175.1292,175.2726,10843.0
2021-11-15 10:45:00,183.37,183.47,183.28,183.47,19712.0,175.2534,175.349,175.1674,175.349,19712.0
2021-11-15 10:50:00,183.51,183.63,183.27,183.35,10703.0,175.3872,175.5019,175.1579,175.2343,10703.0
2021-11-15 10:55:00,183.36,183.36,182.82,182.91,18873.0,175.2439,175.2439,174.7278,174.8138,18873.0
2021-11-15 11:00:00,182.91,183.37,182.9,183.22,11321.0,174.8138,175.2534,174.8042,175.1101,11321.0
2021-11-15 11:05:00,183.21,183.27,183.02,183.16,9869.0,175.1005,175.1579,174.9189,175.0527,9869.0
2021-11-15 11:10:00,183.12,183.25,183.03,183.03,11721.0,175.0145,175.1388,174.9285,174.9285,11721.0
2021-11-15 11:15:00,182.98,182.98,182.75,182.86,7789.0,174.8807,174.8807,174.6609,174.766,7789.0
2021-11-15 11:20:00,182.88,182.88,182.51,182.51,8624.0,174.7851,174.7851,174.4315,174.4315,8624.0
2021-11-15 11:25:00,182.46,182.72,182.43,182.48,17646.0,174.3837,174.6322,174.3551,174.4028,17646.0
2021-11-15 11:30:00,182.49,182.7,182.39,182.67,13294.0,174.4124,174.6131,174.3168,174.5844,13294.0
2021-11-15 11:35:00,182.67,182.94,182.64,182.88,8943.0,174.5844,174.8425,174.5558,174.7851,8943.0
2021-11-15 11:40:00,182.91,182.91,182.36,182.38,10115.0,174.8138,174.8138,174.2882,174.3073,10115.0
2021-11-15 11:45:00,182.3,182.68,182.3,182.66,7618.0,174.2308,174.594,174.2308,174.5749,7618.0
2021-11-15 11:50:00,182.62,182.8,182.48,182.67,7934.0,174.5366,174.7087,174.4028,174.5844,7934.0
2021-11-15 11:55:00,182.74,182.77,182.57,182.7,5829.0,174.6513,174.68,174.4889,174.6131,5829.0
2021-11-15 12:00:00,182.68,182.68,182.49,182.49,6706.0,174.594,174.594,174.4124,174.4124,6706.0
2021-11-15 12:05:00,182.5,182.55,182.42,182.49,4749.0,174.422,174.4697,174.3455,174.4124,4749.0
2021-11-15 12:10:00,182.53,182.56,182.41,182.54,6614.0,174.4506,174.4793,174.3359,174.4602,6614.0
2021-11-15 12:15:00,182.53,182.66,182.49,182.64,5225.0,174.4506,174.5749,174.4124,174.5558,5225.0
2021-11-15 12:20:00,182.64,182.73,182.59,182.69,7476.0,174.5558,174.6418,174.508,174.6035,7476.0
2021-11-15 12:25:00,182.66,182.72,182.64,182.66,4861.0,174.5749,174.6322,174.5558,174.5749,4861.0
2021-11-15 12:30:00,182.68,182.82,182.64,182.75,10203.0,174.594,174.7278,174.5558,174.6609,10203.0
2021-11-15 12:35:00,182.75,182.92,182.75,182.88,10492.0,174.6609,174.8234,174.6609,174.7851,10492.0
2021-11-15 12:40:00,182.87,183.04,182.84,183.0,6367.0,174.7756,174.9381,174.7469,174.8998,6367.0
2021-11-15 12:45:00,183.0,183.05,182.91,183.03,8385.0,174.8998,174.9476,174.8138,174.9285,8385.0
2021-11-15 12:50:00,182.99,183.15,182.99,183.14,2892.0,174.8903,175.0432,174.8903,175.0336,2892.0
2021-11-15 12:55:00,183.12,183.33,183.11,183.22,8249.0,175.0145,175.2152,175.005,175.1101,8249.0
2021-11-15 13:00:00,183.18,183.36,183.13,183.36,6146.0,175.0719,175.2439,175.0241,175.2439,6146.0
2021-11-15 13:05:00,183.36,183.44,183.34,183.34,8967.0,175.2439,175.3203,175.2248,175.2248,8967.0
2021-11-15 13:10:00,183.38,183.43,183.31,183.32,11928.0,175.263,175.3108,175.1961,175.2057,11928.0
2021-11-15 13:15:00,183.28,183.33,183.12,183.15,8471.0,175.1674,175.2152,175.0145,175.0432,8471.0
2021-11-15 13:20:00,183.08,183.29,183.08,183.24,8564.0,174.9763,175.177,174.9763,175.1292,8564.0
2021-11-15 13:25:00,183.27,183.35,183.18,183.35,5339.0,175.1579,175.2343,175.0719,175.2343,5339.0
2021-11-15 13:30:00,183.35,183.37,183.24,183.26,4187.0,175.2343,175.2534,175.1292,175.1483,4187.0
2021-11-15 13:35:00,183.22,183.35,183.22,183.34,1750.0,175.1101,175.2343,175.1101,175.2248,1750.0
2021-11-15 13:40:00,183.31,183.32,183.24,183.31,4932.0,175.1961,175.2057,175.1292,175.1961,4932.0
2021-11-15 13:45:00,183.29,183.33,183.25,183.32,4525.0,175.177,175.2152,175.1388,175.2057,4525.0
2021-11-15 13:50:00,183.31,183.39,183.3,183.38,8174.0,175.1961,175.2726,175.1865,175.263,8174.0
2021-11-15 13:55:00,183.37,183.42,183.31,183.34,7845.0,175.2534,175.3012,175.1961,175.2248,7845.0
2021-11-15 14:00:00,183.26,183.32,183.2,183.3,4053.0,175.1483,175.2057,175.091,175.1865,4053.0
2021-11-15 14:05:00,183.29,183.29,183.2,183.28,2600.0,175.177,175.177,175.091,175.1674,2600.0
2021-11-15 14:10:00,183.28,183.42,183.25,183.35,4350.0,175.1674,175.3012,175.1388,175.2343,4350.0
2021-11-15 14:15:00,183.36,183.47,183.25,183.34,9267.0,175.2439,175.349,175.1388,175.2248,9267.0
2021-11-15 14:20:00,183.31,183.56,183.26,183.47,12404.0,175.1961,175.435,175.1483,175.349,12404.0
2021-11-15 14:25:00,183.51,183.61,183.38,183.6,5157.0,175.3872,175.4828,175.263,175.4733,5157.0
2021-11-15 14:30:00,183.56,183.63,183.51,183.55,16763.0,175.435,175.5019,175.3872,175.4255,16763.0
2021-11-15 14:35:00,183.53,183.59,183.49,183.51,6420.0,175.4064,175.4637,175.3681,175.3872,6420.0
2021-11-15 14:40:00,183.53,183.71,183.51,183.7,8500.0,175.4064,175.5784,175.3872,175.5688,8500.0
2021-11-15 14:45:00,183.68,183.92,183.66,183.75,18111.0,175.5497,175.7791,175.5306,175.6166,18111.0
2021-11-15 14:50:00,183.73,183.84,183.72,183.78,18177.0,175.5975,175.7026,175.588,175.6453,18177.0
2021-11-15 14:55:00,183.76,183.79,183.54,183.54,7905.0,175.6262,175.6549,175.4159,175.4159,7905.0
2021-11-15 15:00:00,183.54,183.54,183.36,183.39,4978.0,175.4159,175.4159,175.2439,175.2726,4978.0
2021-11-15 15:05:00,183.37,183.5,183.37,183.5,6264.0,175.2534,175.3777,175.2534,175.3777,6264.0
2021-11-15 15:10:00,183.48,183.48,183.38,183.38,9836.0,175.3586,175.3586,175.263,175.263,9836.0
2021-11-15 15:15:00,183.37,183.46,183.18,183.18,16003.0,175.2534,175.3395,175.0719,175.0719,16003.0
2021-11-15 15:20:00,183.22,183.33,183.21,183.25,9499.0,175.1101,175.2152,175.1005,175.1388,9499.0
2021-11-15 15:25:00,183.24,183.39,183.19,183.28,9254.0,175.1292,175.2726,175.0814,175.1674,9254.0
2021-11-15 15:30:00,183.27,183.28,183.09,183.16,13565.0,175.1579,175.1674,174.9858,175.0527,13565.0
2021-11-15 15:35:00,183.15,183.15,182.86,182.88,20130.0,175.0432,175.0432,174.766,174.7851,20130.0
2021-11-15 15:40:00,182.88,183.01,182.83,182.93,14350.0,174.7851,174.9094,174.7373,174.8329,14350.0
2021-11-15 15:45:00,182.91,182.92,182.65,182.74,17354.0,174.8138,174.8234,174.5653,174.6513,17354.0
2021-11-15 15:50:00,182.74,182.81,182.67,182.77,36700.0,174.6513,174.7182,174.5844,174.68,36700.0
2021-11-15 15:55:00,182.78,183.12,182.76,183.1,105656.0,174.6896,175.0145,174.6704,174.9954,105656.0
2021-11-16 09:30:00,183.4,183.4,182.3,182.73,35206.0,175.2821,175.2821,174.2308,174.6418,35206.0
2021-11-16 09:35:00,182.75,182.75,182.18,182.39,17552.0,174.6609,174.6609,174.1161,174.3168,17552.0
2021-11-16 09:40:00,182.46,182.46,181.92,182.33,27894.0,174.3837,174.3837,173.8676,174.2595,27894.0
2021-11-16 09:45:00,182.36,182.68,182.29,182.55,23997.0,174.2882,174.594,174.2212,174.4697,23997.0
2021-11-16 09:50:00,182.55,182.57,181.87,182.57,32295.0,174.4697,174.4889,173.8198,174.4889,32295.0
2021-11-16 09:55:00,182.56,182.84,182.27,182.29,21609.0,174.4793,174.7469,174.2021,174.2212,21609.0
2021-11-16 10:00:00,182.28,182.45,181.98,182.38,18918.0,174.2117,174.3742,173.925,174.3073,18918.0
2021-11-16 10:05:00,182.33,182.34,181.37,181.55,34214.0,174.2595,174.269,173.342,173.514,34214.0
2021-11-16 10:10:00,181.6,181.67,181.27,181.39,38408.0,173.5618,173.6287,173.2464,173.3611,38408.0
2021-11-16 10:15:00,181.44,181.71,181.17,181.68,18380.0,173.4089,173.6669,173.1508,173.6383,18380.0
2021-11-16 10:20:00,181.72,181.79,181.54,181.56,11655.0,173.6765,173.7434,173.5044,173.5236,11655.0
2021-11-16 10:25:00,181.56,181.72,181.28,181.28,10081.0,173.5236,173.6765,173.256,173.256,10081.0
2021-11-16 10:30:00,181.28,181.43,180.76,180.81,13906.0,173.256,173.3993,172.759,172.8068,13906.0
2021-11-16 10:35:00,180.86,180.89,180.57,180.63,24197.0,172.8545,172.8832,172.5774,172.6347,24197.0
2021-11-16 10:40:00,180.65,180.65,180.09,180.16,45691.0,172.6538,172.6538,172.1186,172.1855,45691.0
2021-11-16 10:45:00,180.19,180.19,179.74,180.05,41140.0,172.2142,172.2142,171.7841,172.0804,41140.0
2021-11-16 10:50:00,180.04,180.15,179.89,180.15,22384.0,172.0708,172.176,171.9275,172.176,22384.0
2021-11-16 10:55:00,180.16,180.22,179.85,179.99,20320.0,172.1855,172.2429,171.8893,172.0231,20320.0
2021-11-16 11:00:00,180.0,180.29,179.94,180.17,27878.0,172.0326,172.3098,171.9753,172.1951,27878.0
2021-11-16 11:05:00,180.23,180.25,180.08,180.24,25952.0,172.2524,172.2715,172.1091,172.262,25952.0
2021-11-16 11:10:00,180.24,180.32,180.03,180.24,15774.0,172.262,172.3384,172.0613,172.262,15774.0
2021-11-16 11:15:00,180.27,180.55,180.19,180.55,11083.0,172.2907,172.5583,172.2142,172.5583,11083.0
2021-11-16 11:20:00,180.55,181.17,180.55,181.16,20560.0,172.5583,173.1508,172.5583,173.1413,20560.0
2021-11-16 11:25:00,181.2,181.59,181.19,181.59,19770.0,173.1795,173.5522,173.1699,173.5522,19770.0
2021-11-16 11:30:00,181.55,181.96,181.5,181.95,22056.0,173.514,173.9059,173.4662,173.8963,22056.0
2021-11-16 11:35:00,181.95,182.27,181.93,182.22,24360.0,173.8963,174.2021,173.8772,174.1543,24360.0
2021-11-16 11:40:00,182.21,182.34,182.06,182.31,17765.0,174.1448,174.269,174.0014,174.2404,17765.0
2021-11-16 11:45:00,182.31,182.42,182.28,182.28,12246.0,174.2404,174.3455,174.2117,174.2117,12246.0
2021-11-16 11:50:00,182.27,182.43,182.04,182.43,18711.0,174.2021,174.3551,173.9823,174.3551,18711.0
2021-11-16 11:55:00,182.36,182.46,182.34,182.36,7088.0,174.2882,174.3837,174.269,174.2882,7088.0
2021-11-16 12:00:00,182.38,182.39,182.14,182.14,8641.0,174.3073,174.3168,174.0779,174.0779,8641.0
2021-11-16 12:05:00,182.19,182.27,182.0,182.01,12197.0,174.1257,174.2021,173.9441,173.9536,12197.0
2021-11-16 12:10:00,182.01,182.07,181.91,181.94,11431.0,173.9536,174.011,173.8581,173.8867,11431.0
2021-11-16 12:15:00,181.96,182.1,181.94,181.94,8909.0,173.9059,174.0397,173.8867,173.8867,8909.0
2021-11-16 12:20:00,181.93,182.14,181.89,182.14,8903.0,173.8772,174.0779,173.839,174.0779,8903.0
2021-11-16 12:25:00,182.12,182.18,181.86,182.11,9656.0,174.0588,174.1161,173.8103,174.0492,9656.0
2021-11-16 12:30:00,182.13,182.28,182.08,182.28,4238.0,174.0683,174.2117,174.0205,174.2117,4238.0
2021-11-16 12:35:00,182.28,182.36,182.05,182.1,14632.0,174.2117,174.2882,173.9919,174.0397,14632.0
2021-11-16 12:40:00,182.13,182.26,182.04,182.21,11423.0,174.0683,174.1926,173.9823,174.1448,11423.0
2021-11-16 12:45:00,182.18,182.37,182.17,182.25,8782.0,174.1161,174.2977,174.1066,174.183,8782.0
2021-11-16 12:50:00,182.28,182.28,182.05,182.18,7874.0,174.2117,174.2117,173.9919,174.1161,7874.0
2021-11-16 12:55:00,182.14,182.46,182.14,182.44,11304.0,174.0779,174.3837,174.0779,174.3646,11304.0
2021-11-16 13:00:00,182.43,182.56,182.37,182.56,8315.0,174.3551,174.4793,174.2977,174.4793,8315.0
2021-11-16 13:05:00,182.58,182.6,182.45,182.52,6206.0,174.4984,174.5175,174.3742,174.4411,6206.0
2021-11-16 13:10:00,182.49,182.55,182.3,182.3,27026.0,174.4124,174.4697,174.2308,174.2308,27026.0
2021-11-16 13:15:00,182.34,182.36,182.15,182.16,13357.0,174.269,174.2882,174.0874,174.097,13357.0
2021-11-16 13:20:00,182.21,182.22,181.99,182.07,11733.0,174.1448,174.1543,173.9345,174.011,11733.0
2021-11-16 13:25:00,182.01,182.12,181.95,182.11,27856.0,173.9536,174.0588,173.8963,174.0492,27856.0
2021-11-16 13:30:00,182.1,182.13,181.85,181.88,13468.0,174.0397,174.0683,173.8007,173.8294,13468.0
2021-11-16 13:35:00,181.96,182.01,181.84,181.97,10283.0,173.9059,173.9536,173.7912,173.9154,10283.0
2021-11-16 13:40:00,181.93,181.93,181.79,181.9,8692.0,173.8772,173.8772,173.7434,173.8485,8692.0
2021-11-16 13:45:00,181.91,182.12,181.9,182.06,16585.0,173.8581,174.0588,173.8485,174.0014,16585.0
2021-11-16 13:50:00,182.06,182.15,182.03,182.07,10071.0,174.0014,174.0874,173.9728,174.011,10071.0
2021-11-16 13:55:00,182.06,182.09,181.95,181.95,14832.0,174.0014,174.0301,173.8963,173.8963,14832.0
2021-11-16 14:00:00,181.98,182.06,181.82,182.06,9205.0,173.925,174.0014,173.7721,174.0014,9205.0
2021-11-16 14:05:00,182.05,182.05,181.84,181.97,10752.0,173.9919,173.9919,173.7912,173.9154,10752.0
2021-11-16 14:10:00,181.96,181.99,181.79,181.79,15379.0,173.9059,173.9345,173.7434,173.7434,15379.0
2021-11-16 14:15:00,181.8,181.9,181.67,181.89,19872.0,173.7529,173.8485,173.6287,173.839,19872.0
2021-11-16 14:20:00,181.87,181.96,181.81,181.88,14378.0,173.8198,173.9059,173.7625,173.8294,14378.0
2021-11-16 14:25:00,181.85,181.86,181.63,181.63,17190.0,173.8007,173.8103,173.5905,173.5905,17190.0
2021-11-16 14:30:00,181.63,181.74,181.58,181.61,20125.0,173.5905,173.6956,173.5427,173.5713,20125.0
2021-11-16 14:35:00,181.6,181.67,181.45,181.67,15401.0,173.5618,173.6287,173.4184,173.6287,15401.0
2021-11-16 14:40:00,181.7,181.73,181.4,181.47,16917.0,173.6574,173.686,173.3706,173.4375,16917.0
2021-11-16 14:45:00,181.49,181.52,181.31,181.37,19213.0,173.4567,173.4853,173.2846,173.342,19213.0
2021-11-16 14:50:00,181.38,181.53,181.37,181.48,14759.0,173.3515,173.4949,173.342,173.4471,14759.0
2021-11-16 14:55:00,181.5,181.69,181.42,181.58,26177.0,173.4662,173.6478,173.3898,173.5427,26177.0
2021-11-16 15:00:00,181.58,181.67,181.56,181.61,18116.0,173.5427,173.6287,173.5236,173.5713,18116.0
2021-11-16 15:05:00,181.58,181.67,181.53,181.6,18214.0,173.5427,173.6287,173.4949,173.5618,18214.0
2021-11-16 15:10:00,181.59,181.61,181.44,181.53,18230.0,173.5522,173.5713,173.4089,173.4949,18230.0
2021-11-16 15:15:00,181.52,181.59,181.42,181.55,20919.0,173.4853,173.5522,173.3898,173.514,20919.0
2021-11-16 15:20:00,181.58,181.66,181.41,181.42,19022.0,173.5427,173.6191,173.3802,173.3898,19022.0
2021-11-16 15:25:00,181.42,181.45,181.15,181.36,24651.0,173.3898,173.4184,173.1317,173.3324,24651.0
2021-11-16 15:30:00,181.37,181.53,181.12,181.39,34828.0,173.342,173.4949,173.103,173.3611,34828.0
2021-11-16 15:35:00,181.41,181.41,181.14,181.14,38426.0,173.3802,173.3802,173.1222,173.1222,38426.0
2021-11-16 15:40:00,181.17,181.4,181.14,181.4,41660.0,173.1508,173.3706,173.1222,173.3706,41660.0
2021-11-16 15:45:00,181.39,181.58,181.09,181.14,67875.0,173.3611,173.5427,173.0744,173.1222,67875.0
2021-11-16 15:50:00,181.11,181.35,181.05,181.16,82780.0,173.0935,173.3229,173.0361,173.1413,82780.0
2021-11-16 15:55:00,181.16,181.32,180.81,180.94,248778.0,173.1413,173.2942,172.8068,172.931,248778.0
2021-11-17 09:30:00,181.18,181.74,180.15,180.78,81896.0,173.1604,173.6956,172.176,172.7781,81896.0
2021-11-17 09:35:00,180.46,181.16,180.23,180.45,68880.0,172.4723,173.1413,172.2524,172.4627,68880.0
2021-11-17 09:40:00,180.45,181.13,180.04,180.09,68457.0,172.4627,173.1126,172.0708,172.1186,68457.0
2021-11-17 09:45:00,180.12,180.12,179.2,179.52,33538.0,172.1473,172.1473,171.268,171.5739,33538.0
2021-11-17 09:50:00,179.53,179.53,178.44,178.61,88407.0,171.5834,171.5834,170.5417,170.7041,88407.0
2021-11-17 09:55:00,178.65,179.0,178.2,178.65,62890.0,170.7424,171.0769,170.3123,170.7424,62890.0
2021-11-17 10:00:00,178.64,179.77,178.63,179.63,35000.0,170.7328,171.8128,170.7233,171.679,35000.0
2021-11-17 10:05:00,179.55,179.63,178.8,178.94,32897.0,171.6025,171.679,170.8857,171.0195,32897.0
2021-11-17 10:10:00,178.94,179.54,178.9,179.26,38238.0,171.0195,171.593,170.9813,171.3254,38238.0
2021-11-17 10:15:00,179.2,179.25,178.42,178.58,38084.0,171.268,171.3158,170.5225,170.6755,38084.0
2021-11-17 10:20:00,178.62,178.76,178.28,178.76,44451.0,170.7137,170.8475,170.3887,170.8475,44451.0
2021-11-17 10:25:00,178.72,178.95,178.21,178.3,37014.0,170.8093,171.0291,170.3218,170.4079,37014.0
2021-11-17 10:30:00,178.38,179.0,178.37,178.53,29722.0,170.4843,171.0769,170.4748,170.6277,29722.0
2021-11-17 10:35:00,178.53,178.89,178.52,178.76,39562.0,170.6277,170.9717,170.6181,170.8475,39562.0
2021-11-17 10:40:00,178.79,178.84,178.47,178.55,26511.0,170.8762,170.924,170.5703,170.6468,26511.0
2021-11-17 10:45:00,178.55,178.73,178.38,178.71,14469.0,170.6468,170.8188,170.4843,170.7997,14469.0
2021-11-17 10:50:00,178.73,179.06,178.65,178.95,23840.0,170.8188,171.1342,170.7424,171.0291,23840.0
2021-11-17 10:55:00,179.04,179.38,179.04,179.36,9971.0,171.1151,171.4401,171.1151,171.4209,9971.0
2021-11-17 11:00:00,179.4,179.57,179.27,179.47,31186.0,171.4592,171.6216,171.3349,171.5261,31186.0
2021-11-17 11:05:00,179.44,179.57,179.17,179.52,9539.0,171.4974,171.6216,171.2394,171.5739,9539.0
2021-11-17 11:10:00,179.5,179.82,179.5,179.82,20003.0,171.5547,171.8606,171.5547,171.8606,20003.0
2021-11-17 11:15:00,179.78,179.78,179.34,179.37,15307.0,171.8224,171.8224,171.4018,171.4305,15307.0
2021-11-17 11:20:00,179.32,179.38,178.92,179.16,31657.0,171.3827,171.4401,171.0004,171.2298,31657.0
2021-11-17 11:25:00,179.13,179.36,179.04,179.3,10521.0,171.2011,171.4209,171.1151,171.3636,10521.0
2021-11-17 11:30:00,179.24,179.33,179.09,179.28,18264.0,171.3063,171.3923,171.1629,171.3445,18264.0
2021-11-17 11:35:00,179.24,179.34,179.13,179.34,11006.0,171.3063,171.4018,171.2011,171.4018,11006.0
2021-11-17 11:40:00,179.34,179.38,179.2,179.23,12748.0,171.4018,171.4401,171.268,171.2967,12748.0
2021-11-17 11:45:00,179.21,179.33,179.13,179.33,9119.0,171.2776,171.3923,171.2011,171.3923,9119.0
2021-11-17 11:50:00,179.31,179.33,179.08,179.14,17358.0,171.3732,171.3923,171.1533,171.2107,17358.0
2021-11-17 11:55:00,179.12,179.38,179.12,179.29,13935.0,171.1916,171.4401,171.1916,171.354,13935.0
2021-11-17 12:00:00,179.3,179.33,179.16,179.25,12856.0,171.3636,171.3923,171.2298,171.3158,12856.0
2021-11-17 12:05:00,179.25,179.26,178.94,178.95,10169.0,171.3158,171.3254,171.0195,171.0291,10169.0
2021-11-17 12:10:00,178.97,179.07,178.8,178.86,5350.0,171.0482,171.1438,170.8857,170.9431,5350.0
2021-11-17 12:15:00,178.84,178.97,178.83,178.95,9387.0,170.924,171.0482,170.9144,171.0291,9387.0
2021-11-17 12:20:00,178.94,178.97,178.63,178.68,11207.0,171.0195,171.0482,170.7233,170.771,11207.0
2021-11-17 12:25:00,178.69,178.69,178.45,178.56,10810.0,170.7806,170.7806,170.5512,170.6564,10810.0
2021-11-17 12:30:00,178.57,178.68,178.36,178.59,12776.0,170.6659,170.771,170.4652,170.685,12776.0
2021-11-17 12:35:00,178.6,178.68,178.41,178.52,13033.0,170.6946,170.771,170.513,170.6181,13033.0
2021-11-17 12:40:00,178.53,178.74,178.45,178.67,8873.0,170.6277,170.8284,170.5512,170.7615,8873.0
2021-11-17 12:45:00,178.62,179.04,178.6,179.02,13933.0,170.7137,171.1151,170.6946,171.096,13933.0
2021-11-17 12:50:00,179.02,179.18,178.93,179.0,21967.0,171.096,171.2489,171.01,171.0769,21967.0
2021-11-17 12:55:00,178.96,179.3,178.86,179.3,11686.0,171.0386,171.3636,170.9431,171.3636,11686.0
2021-11-17 13:00:00,179.3,179.49,179.15,179.31,13470.0,171.3636,171.5452,171.2202,171.3732,13470.0
2021-11-17 13:05:00,179.35,179.61,179.31,179.5,12161.0,171.4114,171.6599,171.3732,171.5547,12161.0
2021-11-17 13:10:00,179.5,179.68,179.49,179.55,10334.0,171.5547,171.7268,171.5452,171.6025,10334.0
2021-11-17 13:15:00,179.56,179.62,179.37,179.46,9958.0,171.6121,171.6694,171.4305,171.5165,9958.0
2021-11-17 13:20:00,179.43,179.9,179.37,179.84,27314.0,171.4878,171.937,171.4305,171.8797,27314.0
2021-11-17 13:25:00,179.81,180.12,179.78,180.01,35198.0,171.851,172.1473,171.8224,172.0422,35198.0
2021-11-17 13:30:00,180.01,180.16,179.84,180.14,24153.0,172.0422,172.1855,171.8797,172.1664,24153.0
2021-11-17 13:35:00,180.17,180.4,180.11,180.4,21952.0,172.1951,172.4149,172.1377,172.4149,21952.0
2021-11-17 13:40:00,180.4,180.57,180.26,180.46,57605.0,172.4149,172.5774,172.2811,172.4723,57605.0
2021-11-17 13:45:00,180.44,180.44,180.19,180.22,43123.0,172.4531,172.4531,172.2142,172.2429,43123.0
2021-11-17 13:50:00,180.25,180.39,180.17,180.19,24685.0,172.2715,172.4053,172.1951,172.2142,24685.0
2021-11-17 13:55:00,180.19,180.2,179.72,179.72,14202.0,172.2142,172.2238,171.765,171.765,14202.0
2021-11-17 14:00:00,179.62,179.81,179.6,179.78,22226.0,171.6694,171.851,171.6503,171.8224,22226.0
2021-11-17 14:05:00,179.78,179.9,179.76,179.9,33096.0,171.8224,171.937,171.8032,171.937,33096.0
2021-11-17 14:10:00,179.9,180.02,179.82,179.99,22666.0,171.937,172.0517,171.8606,172.0231,22666.0
2021-11-17 14:15:00,180.02,180.03,179.63,179.83,64310.0,172.0517,172.0613,171.679,171.8701,64310.0
2021-11-17 14:20:00,179.79,179.79,178.92,179.37,52773.0,171.8319,171.8319,171.0004,171.4305,52773.0
2021-11-17 14:25:00,179.34,179.53,179.22,179.49,47893.0,171.4018,171.5834,171.2871,171.5452,47893.0
2021-11-17 14:30:00,179.5,179.5,179.26,179.27,21494.0,171.5547,171.5547,171.3254,171.3349,21494.0
2021-11-17 14:35:00,179.26,179.77,179.26,179.73,17304.0,171.3254,171.8128,171.3254,171.7746,17304.0
2021-11-17 14:40:00,179.73,179.88,179.49,179.78,49067.0,171.7746,171.9179,171.5452,171.8224,49067.0
2021-11-17 14:45:00,179.78,179.97,179.77,179.96,12481.0,171.8224,172.0039,171.8128,171.9944,12481.0
2021-11-17 14:50:00,179.96,179.96,179.7,179.85,36637.0,171.9944,171.9944,171.7459,171.8893,36637.0
2021-11-17 14:55:00,179.82,180.04,179.69,180.01,32409.0,171.8606,172.0708,171.7363,172.0422,32409.0
2021-11-17 15:00:00,180.01,180.04,179.75,179.76,9610.0,172.0422,172.0708,171.7937,171.8032,9610.0
2021-11-17 15:05:00,179.75,179.92,179.74,179.92,19071.0,171.7937,171.9562,171.7841,171.9562,19071.0
2021-11-17 15:10:00,179.92,179.95,179.81,179.9,18341.0,171.9562,171.9848,171.851,171.937,18341.0
2021-11-17 15:15:00,179.9,180.14,179.89,180.03,19870.0,171.937,172.1664,171.9275,172.0613,19870.0
2021-11-17 15:20:00,180.06,180.14,179.91,179.99,13238.0,172.09,172.1664,171.9466,172.0231,13238.0
2021-11-17 15:25:00,180.0,180.1,179.97,180.09,11653.0,172.0326,172.1282,172.0039,172.1186,11653.0
2021-11-17 15:30:00,180.1,180.12,180.01,180.04,18789.0,172.1282,172.1473,172.0422,172.0708,18789.0
2021-11-17 15:35:00,180.04,180.3,180.03,180.1,44134.0,172.0708,172.3193,172.0613,172.1282,44134.0
2021-11-17 15:40:00,180.11,180.2,179.88,180.06,40278.0,172.1377,172.2238,171.9179,172.09,40278.0
2021-11-17 15:45:00,180.05,180.89,179.68,179.77,162732.0,172.0804,172.8832,171.7268,171.8128,162732.0
2021-11-17 15:50:00,179.8,180.11,179.77,179.97,56997.0,171.8415,172.1377,171.8128,172.0039,56997.0
2021-11-17 15:55:00,179.91,179.91,179.53,179.62,174340.0,171.9466,171.9466,171.5834,171.6694,174340.0
2021-11-18 09:30:00,180.0,180.37,179.66,180.17,54935.0,172.0326,172.3862,171.7077,172.1951,54935.0
2021-11-18 09:35:00,180.3,180.3,179.72,179.99,15108.0,172.3193,172.3193,171.765,172.0231,15108.0
2021-11-18 09:40:00,179.99,180.06,179.71,179.75,34174.0,172.0231,172.09,171.7554,171.7937,34174.0
2021-11-18 09:45:00,179.72,179.88,179.3,179.44,25431.0,171.765,171.9179,171.3636,171.4974,25431.0
2021-11-18 09:50:00,179.44,179.51,179.08,179.34,15714.0,171.4974,171.5643,171.1533,171.4018,15714.0
2021-11-18 09:55:00,179.28,179.37,178.79,178.81,44899.0,171.3445,171.4305,170.8762,170.8953,44899.0
2021-11-18 10:00:00,178.78,178.78,178.21,178.26,24877.0,170.8666,170.8666,170.3218,170.3696,24877.0
2021-11-18 10:05:00,178.25,178.42,177.7,178.01,50525.0,170.3601,170.5225,169.8344,170.1307,50525.0
2021-11-18 10:10:00,177.94,177.94,177.32,177.41,28109.0,170.0638,170.0638,169.4712,169.5573,28109.0
2021-11-18 10:15:00,177.41,177.48,176.56,176.69,37310.0,169.5573,169.6242,168.7449,168.8691,37310.0
2021-11-18 10:20:00,176.74,177.07,176.37,176.8,56889.0,168.9169,169.2323,168.5633,168.9743,56889.0
2021-11-18 10:25:00,176.83,177.02,176.48,176.84,44291.0,169.0029,169.1845,168.6684,169.0125,44291.0
2021-11-18 10:30:00,176.79,177.19,176.67,177.18,35587.0,168.9647,169.347,168.85,169.3374,35587.0
2021-11-18 10:35:00,177.21,177.45,176.95,177.11,38675.0,169.3661,169.5955,169.1176,169.2705,38675.0
2021-11-18 10:40:00,177.2,177.4,176.82,176.83,35721.0,169.3565,169.5477,168.9934,169.0029,35721.0
2021-11-18 10:45:00,176.86,177.08,176.83,176.99,29822.0,169.0316,169.2419,169.0029,169.1558,29822.0
2021-11-18 10:50:00,176.94,177.16,176.03,176.32,169222.0,169.1081,169.3183,168.2383,168.5155,169222.0
2021-11-18 10:55:00,176.31,177.1,176.21,177.08,33706.0,168.5059,169.261,168.4104,169.2419,33706.0
2021-11-18 11:00:00,177.07,177.41,176.87,177.11,23281.0,169.2323,169.5573,169.0412,169.2705,23281.0
2021-11-18 11:05:00,177.12,177.27,176.97,177.01,22951.0,169.2801,169.4235,169.1367,169.175,22951.0
2021-11-18 11:10:00,177.01,177.04,176.58,176.72,41889.0,169.175,169.2036,168.764,168.8978,41889.0
2021-11-18 11:15:00,176.67,176.9,176.67,176.76,39579.0,168.85,169.0698,168.85,168.936,39579.0
2021-11-18 11:20:00,176.72,176.94,176.6,176.94,28643.0,168.8978,169.1081,168.7831,169.1081,28643.0
2021-11-18 11:25:00,176.93,177.03,176.61,176.75,25724.0,169.0985,169.1941,168.7927,168.9265,25724.0
2021-11-18 11:30:00,176.75,177.12,176.74,177.03,18285.0,168.9265,169.2801,168.9169,169.1941,18285.0
2021-11-18 11:35:00,176.99,177.05,176.78,176.78,21440.0,169.1558,169.2132,168.9551,168.9551,21440.0
2021-11-18 11:40:00,176.77,176.91,176.43,176.51,31309.0,168.9456,169.0794,168.6206,168.6971,31309.0
2021-11-18 11:45:00,176.5,176.68,176.5,176.64,23745.0,168.6875,168.8596,168.6875,168.8213,23745.0
2021-11-18 11:50:00,176.62,176.83,176.4,176.5,69948.0,168.8022,169.0029,168.592,168.6875,69948.0
2021-11-18 11:55:00,176.55,176.88,176.35,176.78,51631.0,168.7353,169.0507,168.5442,168.9551,51631.0
2021-11-18 12:00:00,176.82,177.12,176.58,176.93,64540.0,168.9934,169.2801,168.764,169.0985,64540.0
2021-11-18 12:05:00,176.92,176.98,176.66,176.71,14865.0,169.0889,169.1463,168.8405,168.8882,14865.0
2021-11-18 12:10:00,176.76,177.07,176.6,177.0,20361.0,168.936,169.2323,168.7831,169.1654,20361.0
2021-11-18 12:15:00,177.0,177.04,176.89,177.01,20189.0,169.1654,169.2036,169.0603,169.175,20189.0
2021-11-18 12:20:00,177.01,177.24,176.97,177.24,16700.0,169.175,169.3948,169.1367,169.3948,16700.0
2021-11-18 12:25:00,177.23,177.23,176.99,177.09,15729.0,169.3852,169.3852,169.1558,169.2514,15729.0
2021-11-18 12:30:00,177.12,177.18,176.79,176.82,25320.0,169.2801,169.3374,168.9647,168.9934,25320.0
2021-11-18 12:35:00,176.85,176.85,176.58,176.71,15965.0,169.022,169.022,168.764,168.8882,15965.0
2021-11-18 12:40:00,176.77,176.94,176.6,176.84,20411.0,168.9456,169.1081,168.7831,169.0125,20411.0
2021-11-18 12:45:00,176.75,176.76,176.56,176.65,13267.0,168.9265,168.936,168.7449,168.8309,13267.0
2021-11-18 12:50:00,176.61,176.68,176.35,176.54,22155.0,168.7927,168.8596,168.5442,168.7258,22155.0
2021-11-18 12:55:00,176.56,176.61,176.43,176.55,14098.0,168.7449,168.7927,168.6206,168.7353,14098.0
2021-11-18 13:00:00,176.56,176.89,176.54,176.84,7137.0,168.7449,169.0603,168.7258,169.0125,7137.0
2021-11-18 13:05:00,176.81,177.16,176.71,177.1,35347.0,168.9838,169.3183,168.8882,169.261,35347.0
2021-11-18 13:10:00,177.13,177.3,177.12,177.17,14199.0,169.2896,169.4521,169.2801,169.3279,14199.0
2021-11-18 13:15:00,177.11,177.11,176.9,176.99,14456.0,169.2705,169.2705,169.0698,169.1558,14456.0
2021-11-18 13:20:00,176.99,177.04,176.86,176.9,18291.0,169.1558,169.2036,169.0316,169.0698,18291.0
2021-11-18 13:25:00,176.9,176.95,176.61,176.82,18421.0,169.0698,169.1176,168.7927,168.9934,18421.0
2021-11-18 13:30:00,176.81,176.92,176.63,176.64,20880.0,168.9838,169.0889,168.8118,168.8213,20880.0
2021-11-18 13:35:00,176.64,176.69,175.97,176.37,98885.0,168.8213,168.8691,168.181,168.5633,98885.0
2021-11-18 13:40:00,176.37,176.73,176.33,176.6,20361.0,168.5633,168.9074,168.5251,168.7831,20361.0
2021-11-18 13:45:00,176.57,176.74,176.54,176.73,10613.0,168.7544,168.9169,168.7258,168.9074,10613.0
2021-11-18 13:50:00,176.74,176.74,176.25,176.4,22607.0,168.9169,168.9169,168.4486,168.592,22607.0
2021-11-18 13:55:00,176.4,176.5,176.38,176.46,13965.0,168.592,168.6875,168.5728,168.6493,13965.0
2021-11-18 14:00:00,176.45,176.59,176.36,176.58,18445.0,168.6397,168.7736,168.5537,168.764,18445.0
2021-11-18 14:05:00,176.58,176.71,176.26,176.26,16593.0,168.764,168.8882,168.4582,168.4582,16593.0
2021-11-18 14:10:00,176.31,176.39,176.14,176.29,19148.0,168.5059,168.5824,168.3435,168.4868,19148.0
2021-11-18 14:15:00,176.26,176.4,176.23,176.3,17223.0,168.4582,168.592,168.4295,168.4964,17223.0
2021-11-18 14:20:00,176.29,176.32,176.06,176.06,17525.0,168.4868,168.5155,168.267,168.267,17525.0
2021-11-18 14:25:00,176.07,176.1,175.85,175.85,15477.0,168.2766,168.3052,168.0663,168.0663,15477.0
2021-11-18 14:30:00,175.85,176.21,175.84,176.09,18536.0,168.0663,168.4104,168.0567,168.2957,18536.0
2021-11-18 14:35:00,176.05,176.28,176.05,176.21,17769.0,168.2575,168.4773,168.2575,168.4104,17769.0
2021-11-18 14:40:00,176.21,176.45,176.21,176.37,15538.0,168.4104,168.6397,168.4104,168.5633,15538.0
2021-11-18 14:45:00,176.33,176.47,176.28,176.47,18683.0,168.5251,168.6589,168.4773,168.6589,18683.0
2021-11-18 14:50:00,176.51,176.56,176.25,176.3,16673.0,168.6971,168.7449,168.4486,168.4964,16673.0
2021-11-18 14:55:00,176.28,176.48,176.16,176.19,17107.0,168.4773,168.6684,168.3626,168.3913,17107.0
2021-11-18 15:00:00,176.14,176.34,176.07,176.22,26989.0,168.3435,168.5346,168.2766,168.4199,26989.0
2021-11-18 15:05:00,176.24,176.37,176.14,176.34,16832.0,168.439,168.5633,168.3435,168.5346,16832.0
2021-11-18 15:10:00,176.34,176.38,176.17,176.3,20694.0,168.5346,168.5728,168.3721,168.4964,20694.0
2021-11-18 15:15:00,176.31,176.31,176.15,176.19,21031.0,168.5059,168.5059,168.353,168.3913,21031.0
2021-11-18 15:20:00,176.15,176.31,176.1,176.28,25577.0,168.353,168.5059,168.3052,168.4773,25577.0
2021-11-18 15:25:00,176.28,176.42,176.24,176.25,21407.0,168.4773,168.6111,168.439,168.4486,21407.0
2021-11-18 15:30:00,176.24,176.26,175.91,176.13,48244.0,168.439,168.4582,168.1236,168.3339,48244.0
2021-11-18 15:35:00,176.13,176.29,176.13,176.23,53069.0,168.3339,168.4868,168.3339,168.4295,53069.0
2021-11-18 15:40:00,176.22,176.27,176.04,176.2,44965.0,168.4199,168.4677,168.2479,168.4008,44965.0
2021-11-18 15:45:00,176.19,176.55,176.15,176.44,71151.0,168.3913,168.7353,168.353,168.6302,71151.0
2021-11-18 15:50:00,176.43,176.68,176.37,176.41,107036.0,168.6206,168.8596,168.5633,168.6015,107036.0
2021-11-18 15:55:00,176.37,176.42,176.13,176.23,217945.0,168.5633,168.6111,168.3339,168.4295,217945.0
2021-11-19 09:30:00,173.73,175.27,172.79,173.47,256617.0,166.0401,167.512,165.1418,165.7917,256617.0
2021-11-19 09:35:00,173.47,173.53,172.35,172.53,97486.0,165.7917,165.849,164.7212,164.8933,97486.0
2021-11-19 09:40:00,172.61,173.0,172.48,172.84,64324.0,164.9697,165.3425,164.8455,165.1895,64324.0
2021-11-19 09:45:00,172.85,173.02,172.28,172.7,107086.0,165.1991,165.3616,164.6543,165.0557,107086.0
2021-11-19 09:50:00,172.76,173.0,172.12,172.24,77913.0,165.1131,165.3425,164.5014,164.6161,77913.0
2021-11-19 09:55:00,172.25,172.47,172.13,172.44,91831.0,164.6257,164.8359,164.511,164.8072,91831.0
2021-11-19 10:00:00,172.3,172.42,171.85,172.05,136364.0,164.6734,164.7881,164.2434,164.4345,136364.0
2021-11-19 10:05:00,172.11,172.36,171.9,172.2,86451.0,164.4918,164.7308,164.2911,164.5779,86451.0
2021-11-19 10:10:00,172.15,172.29,171.84,172.14,127805.0,164.5301,164.6639,164.2338,164.5205,127805.0
2021-11-19 10:15:00,172.14,172.6,171.93,172.6,60231.0,164.5205,164.9602,164.3198,164.9602,60231.0
2021-11-19 10:20:00,172.61,173.3,172.52,173.26,46617.0,164.9697,165.6292,164.8837,165.5909,46617.0
2021-11-19 10:25:00,173.31,173.91,173.17,173.64,37138.0,165.6387,166.2122,165.5049,165.9541,37138.0
2021-11-19 10:30:00,173.6,173.65,173.38,173.48,26365.0,165.9159,165.9637,165.7056,165.8012,26365.0
2021-11-19 10:35:00,173.5,173.84,173.5,173.65,33882.0,165.8203,166.1453,165.8203,165.9637,33882.0
2021-11-19 10:40:00,173.66,173.78,173.41,173.68,21866.0,165.9732,166.0879,165.7343,165.9924,21866.0
2021-11-19 10:45:00,173.7,174.14,173.66,173.97,29438.0,166.0115,166.432,165.9732,166.2695,29438.0
2021-11-19 10:50:00,173.97,173.97,173.54,173.79,24107.0,166.2695,166.2695,165.8586,166.0975,24107.0
2021-11-19 10:55:00,173.8,174.0,173.53,173.67,14880.0,166.107,166.2982,165.849,165.9828,14880.0
2021-11-19 11:00:00,173.71,173.76,173.46,173.71,16762.0,166.021,166.0688,165.7821,166.021,16762.0
2021-11-19 11:05:00,173.71,173.72,173.07,173.29,11742.0,166.021,166.0306,165.4094,165.6196,11742.0
2021-11-19 11:10:00,173.3,173.52,173.22,173.52,13458.0,165.6292,165.8394,165.5527,165.8394,13458.0
2021-11-19 11:15:00,173.53,173.86,173.35,173.86,16259.0,165.849,166.1644,165.677,166.1644,16259.0
2021-11-19 11:20:00,173.88,173.92,173.44,173.45,13566.0,166.1835,166.2217,165.763,165.7725,13566.0
2021-11-19 11:25:00,173.45,173.79,173.35,173.74,11584.0,165.7725,166.0975,165.677,166.0497,11584.0
2021-11-19 11:30:00,173.74,173.92,173.62,173.78,9501.0,166.0497,166.2217,165.935,166.0879,9501.0
2021-11-19 11:35:00,173.81,174.0,173.77,173.92,14721.0,166.1166,166.2982,166.0784,166.2217,14721.0
2021-11-19 11:40:00,173.92,174.26,173.92,174.17,16335.0,166.2217,166.5467,166.2217,166.4607,16335.0
2021-11-19 11:45:00,174.19,174.32,174.02,174.07,18948.0,166.4798,166.604,166.3173,166.3651,18948.0
2021-11-19 11:50:00,174.0,174.06,173.88,173.95,17546.0,166.2982,166.3555,166.1835,166.2504,17546.0
2021-11-19 11:55:00,173.92,174.06,173.89,174.04,12425.0,166.2217,166.3555,166.1931,166.3364,12425.0
2021-11-19 12:00:00,173.9,174.08,173.9,174.08,11503.0,166.2026,166.3747,166.2026,166.3747,11503.0
2021-11-19 12:05:00,174.08,174.12,173.97,173.98,5305.0,166.3747,166.4129,166.2695,166.2791,5305.0
2021-11-19 12:10:00,174.06,174.27,174.02,174.22,10165.0,166.3555,166.5562,166.3173,166.5085,10165.0
2021-11-19 12:15:00,174.19,174.28,173.99,174.05,15157.0,166.4798,166.5658,166.2886,166.346,15157.0
2021-11-19 12:20:00,174.07,174.11,173.89,173.98,10813.0,166.3651,166.4033,166.1931,166.2791,10813.0
2021-11-19 12:25:00,173.96,174.23,173.96,174.17,29189.0,166.26,166.518,166.26,166.4607,29189.0
2021-11-19 12:30:00,174.23,174.3,174.13,174.25,23343.0,166.518,166.5849,166.4224,166.5371,23343.0
2021-11-19 12:35:00,174.21,174.38,174.11,174.28,44854.0,166.4989,166.6614,166.4033,166.5658,44854.0
2021-11-19 12:40:00,174.27,174.31,174.05,174.05,24042.0,166.5562,166.5945,166.346,166.346,24042.0
2021-11-19 12:45:00,174.08,174.11,173.86,173.92,12039.0,166.3747,166.4033,166.1644,166.2217,12039.0
2021-11-19 12:50:00,173.9,174.03,173.9,173.92,7681.0,166.2026,166.3269,166.2026,166.2217,7681.0
2021-11-19 12:55:00,173.94,174.0,173.64,173.7,21282.0,166.2408,166.2982,165.9541,166.0115,21282.0
2021-11-19 13:00:00,173.7,173.95,173.7,173.85,43365.0,166.0115,166.2504,166.0115,166.1548,43365.0
2021-11-19 13:05:00,173.89,174.2,173.71,173.89,56818.0,166.1931,166.4893,166.021,166.1931,56818.0
2021-11-19 13:10:00,173.94,174.0,173.56,173.7,42783.0,166.2408,166.2982,165.8777,166.0115,42783.0
2021-11-19 13:15:00,173.72,173.79,173.6,173.79,33558.0,166.0306,166.0975,165.9159,166.0975,33558.0
2021-11-19 13:20:00,173.77,173.98,173.66,173.7,23160.0,166.0784,166.2791,165.9732,166.0115,23160.0
2021-11-19 13:25:00,173.68,173.79,173.25,173.43,20385.0,165.9924,166.0975,165.5814,165.7534,20385.0
2021-11-19 13:30:00,173.43,173.67,173.39,173.55,38246.0,165.7534,165.9828,165.7152,165.8681,38246.0
2021-11-19 13:35:00,173.51,173.55,173.05,173.16,16102.0,165.8299,165.8681,165.3902,165.4954,16102.0
2021-11-19 13:40:00,173.09,173.1,172.87,173.09,56415.0,165.4285,165.438,165.2182,165.4285,56415.0
2021-11-19 13:45:00,173.09,173.21,173.07,173.16,26879.0,165.4285,165.5432,165.4094,165.4954,26879.0
2021-11-19 13:50:00,173.21,173.27,173.15,173.26,7832.0,165.5432,165.6005,165.4858,165.5909,7832.0
2021-11-19 13:55:00,173.26,173.46,173.22,173.41,10073.0,165.5909,165.7821,165.5527,165.7343,10073.0
2021-11-19 14:00:00,173.41,173.42,173.27,173.39,10411.0,165.7343,165.7439,165.6005,165.7152,10411.0
2021-11-19 14:05:00,173.39,173.65,173.38,173.58,18264.0,165.7152,165.9637,165.7056,165.8968,18264.0
2021-11-19 14:10:00,173.59,173.65,173.55,173.58,8610.0,165.9063,165.9637,165.8681,165.8968,8610.0
2021-11-19 14:15:00,173.61,173.63,173.44,173.51,8352.0,165.9255,165.9446,165.763,165.8299,8352.0
2021-11-19 14:20:00,173.5,173.51,173.35,173.37,8603.0,165.8203,165.8299,165.677,165.6961,8603.0
2021-11-19 14:25:00,173.37,173.37,173.11,173.12,8836.0,165.6961,165.6961,165.4476,165.4571,8836.0
2021-11-19 14:30:00,173.12,173.25,172.93,173.06,55798.0,165.4571,165.5814,165.2756,165.3998,55798.0
2021-11-19 14:35:00,173.05,173.05,172.93,172.94,12114.0,165.3902,165.3902,165.2756,165.2851,12114.0
2021-11-19 14:40:00,172.92,172.98,172.8,172.94,13670.0,165.266,165.3233,165.1513,165.2851,13670.0
2021-11-19 14:45:00,172.92,173.16,172.89,173.09,12875.0,165.266,165.4954,165.2373,165.4285,12875.0
2021-11-19 14:50:00,173.15,173.19,173.08,173.14,15278.0,165.4858,165.524,165.4189,165.4763,15278.0
2021-11-19 14:55:00,173.13,173.34,173.08,173.29,22436.0,165.4667,165.6674,165.4189,165.6196,22436.0
2021-11-19 15:00:00,173.32,173.44,173.27,173.4,15157.0,165.6483,165.763,165.6005,165.7247,15157.0
2021-11-19 15:05:00,173.4,173.53,173.35,173.51,13806.0,165.7247,165.849,165.677,165.8299,13806.0
2021-11-19 15:10:00,173.48,173.51,173.32,173.32,18067.0,165.8012,165.8299,165.6483,165.6483,18067.0
2021-11-19 15:15:00,173.27,173.35,173.12,173.13,21747.0,165.6005,165.677,165.4571,165.4667,21747.0
2021-11-19 15:20:00,173.12,173.29,173.09,173.27,20023.0,165.4571,165.6196,165.4285,165.6005,20023.0
2021-11-19 15:25:00,173.27,173.44,173.27,173.34,25973.0,165.6005,165.763,165.6005,165.6674,25973.0
2021-11-19 15:30:00,173.33,173.74,173.29,173.7,25256.0,165.6578,166.0497,165.6196,166.0115,25256.0
2021-11-19 15:35:00,173.72,173.75,173.52,173.58,17018.0,166.0306,166.0593,165.8394,165.8968,17018.0
2021-11-19 15:40:00,173.56,173.69,173.51,173.52,65891.0,165.8777,166.0019,165.8299,165.8394,65891.0
2021-11-19 15:45:00,173.52,173.59,173.35,173.58,40886.0,165.8394,165.9063,165.677,165.8968,40886.0
2021-11-19 15:50:00,173.56,173.57,173.32,173.4,65938.0,165.8777,165.8872,165.6483,165.7247,65938.0
2021-11-19 15:55:00,173.41,173.75,173.37,173.54,141881.0,165.7343,166.0593,165.6961,165.8586,141881.0
2021-11-22 09:30:00,174.99,175.25,173.5,173.59,81178.0,167.2444,167.4929,165.8203,165.9063,81178.0
2021-11-22 09:35:00,173.5,173.89,173.0,173.11,29087.0,165.8203,166.1931,165.3425,165.4476,29087.0
2021-11-22 09:40:00,173.05,173.26,171.53,171.72,59879.0,165.3902,165.5909,163.9375,164.1191,59879.0
2021-11-22 09:45:00,171.71,172.15,171.21,172.15,44041.0,164.1096,164.5301,163.6317,164.5301,44041.0
2021-11-22 09:50:00,172.23,172.95,171.9,172.72,35503.0,164.6065,165.2947,164.2911,165.0748,35503.0
2021-11-22 09:55:00,172.62,173.07,172.41,172.8,57757.0,164.9793,165.4094,164.7786,165.1513,57757.0
2021-11-22 10:00:00,172.91,173.49,172.9,173.34,22117.0,165.2564,165.8108,165.2469,165.6674,22117.0
2021-11-22 10:05:00,173.15,173.33,173.05,173.26,16993.0,165.4858,165.6578,165.3902,165.5909,16993.0
2021-11-22 10:10:00,173.19,173.33,172.87,172.99,50015.0,165.524,165.6578,165.2182,165.3329,50015.0
2021-11-22 10:15:00,173.02,173.1,172.41,172.42,24531.0,165.3616,165.438,164.7786,164.7881,24531.0
2021-11-22 10:20:00,172.47,172.86,172.02,172.86,31268.0,164.8359,165.2087,164.4058,165.2087,31268.0
2021-11-22 10:25:00,172.8,172.8,172.29,172.31,19685.0,165.1513,165.1513,164.6639,164.683,19685.0
2021-11-22 10:30:00,172.39,172.8,172.17,172.17,25110.0,164.7595,165.1513,164.5492,164.5492,25110.0
2021-11-22 10:35:00,172.2,172.3,171.71,171.96,31463.0,164.5779,164.6734,164.1096,164.3485,31463.0
2021-11-22 10:40:00,171.95,172.01,171.55,171.81,20801.0,164.3389,164.3963,163.9566,164.2051,20801.0
2021-11-22 10:45:00,171.89,171.95,171.7,171.81,26345.0,164.2816,164.3389,164.1,164.2051,26345.0
2021-11-22 10:50:00,171.81,171.92,171.56,171.57,67765.0,164.2051,164.3103,163.9662,163.9758,67765.0
2021-11-22 10:55:00,171.58,172.2,171.34,172.08,45467.0,163.9853,164.5779,163.7559,164.4632,45467.0
2021-11-22 11:00:00,172.06,172.18,171.64,171.71,18468.0,164.4441,164.5588,164.0427,164.1096,18468.0
2021-11-22 11:05:00,171.65,171.79,171.52,171.56,24801.0,164.0522,164.186,163.928,163.9662,24801.0
2021-11-22 11:10:00,171.6,171.73,171.28,171.69,69689.0,164.0044,164.1287,163.6986,164.0904,69689.0
2021-11-22 11:15:00,171.69,172.06,171.65,171.79,18437.0,164.0904,164.4441,164.0522,164.186,18437.0
2021-11-22 11:20:00,171.79,171.83,171.62,171.62,28066.0,164.186,164.2242,164.0235,164.0235,28066.0
2021-11-22 11:25:00,171.59,171.62,170.97,171.35,67116.0,163.9949,164.0235,163.4023,163.7655,67116.0
2021-11-22 11:30:00,171.36,171.6,171.26,171.46,34457.0,163.775,164.0044,163.6795,163.8706,34457.0
2021-11-22 11:35:00,171.46,171.53,171.01,171.23,50226.0,163.8706,163.9375,163.4405,163.6508,50226.0
2021-11-22 11:40:00,171.22,171.56,171.2,171.45,30807.0,163.6412,163.9662,163.6221,163.8611,30807.0
2021-11-22 11:45:00,171.4,171.49,171.32,171.36,14911.0,163.8133,163.8993,163.7368,163.775,14911.0
2021-11-22 11:50:00,171.4,171.49,171.29,171.39,21402.0,163.8133,163.8993,163.7081,163.8037,21402.0
2021-11-22 11:55:00,171.4,171.5,171.12,171.21,146458.0,163.8133,163.9089,163.5457,163.6317,146458.0
2021-11-22 12:00:00,171.21,171.56,171.15,171.5,41349.0,163.6317,163.9662,163.5743,163.9089,41349.0
2021-11-22 12:05:00,171.57,171.66,171.4,171.46,17229.0,163.9758,164.0618,163.8133,163.8706,17229.0
2021-11-22 12:10:00,171.46,171.77,171.44,171.67,24752.0,163.8706,164.1669,163.8515,164.0713,24752.0
2021-11-22 12:15:00,171.71,171.94,171.7,171.83,18114.0,164.1096,164.3294,164.1,164.2242,18114.0
2021-11-22 12:20:00,171.85,171.95,171.59,171.64,12272.0,164.2434,164.3389,163.9949,164.0427,12272.0
2021-11-22 12:25:00,171.65,172.09,171.64,171.9,17957.0,164.0522,164.4727,164.0427,164.2911,17957.0
2021-11-22 12:30:00,171.97,172.07,171.76,171.78,14907.0,164.358,164.4536,164.1573,164.1765,14907.0
2021-11-22 12:35:00,171.84,171.84,171.6,171.68,17598.0,164.2338,164.2338,164.0044,164.0809,17598.0
2021-11-22 12:40:00,171.6,171.98,171.56,171.81,23733.0,164.0044,164.3676,163.9662,164.2051,23733.0
2021-11-22 12:45:00,171.81,171.88,171.54,171.79,10269.0,164.2051,164.272,163.9471,164.186,10269.0
2021-11-22 12:50:00,171.77,171.92,171.57,171.87,14039.0,164.1669,164.3103,163.9758,164.2625,14039.0
2021-11-22 12:55:00,171.93,171.93,171.71,171.72,23921.0,164.3198,164.3198,164.1096,164.1191,23921.0
2021-11-22 13:00:00,171.73,171.84,171.68,171.8,19772.0,164.1287,164.2338,164.0809,164.1956,19772.0
2021-11-22 13:05:00,171.79,171.89,171.67,171.71,16019.0,164.186,164.2816,164.0713,164.1096,16019.0
2021-11-22 13:10:00,171.7,171.84,171.68,171.81,24389.0,164.1,164.2338,164.0809,164.2051,24389.0
2021-11-22 13:15:00,171.82,171.97,171.67,171.92,565918.0,164.2147,164.358,164.0713,164.3103,565918.0
2021-11-22 13:20:00,171.92,172.27,171.85,172.18,23495.0,164.3103,164.6448,164.2434,164.5588,23495.0
2021-11-22 13:25:00,172.18,172.38,172.16,172.2,20708.0,164.5588,164.7499,164.5396,164.5779,20708.0
2021-11-22 13:30:00,172.22,172.55,172.21,172.47,15160.0,164.597,164.9124,164.5874,164.8359,15160.0
2021-11-22 13:35:00,172.55,172.71,172.43,172.46,13918.0,164.9124,165.0653,164.7977,164.8264,13918.0
2021-11-22 13:40:00,172.43,172.44,172.18,172.31,11162.0,164.7977,164.8072,164.5588,164.683,11162.0
2021-11-22 13:45:00,172.31,172.31,171.84,172.03,15508.0,164.683,164.683,164.2338,164.4154,15508.0
2021-11-22 13:50:00,171.99,172.15,171.83,172.15,12863.0,164.3772,164.5301,164.2242,164.5301,12863.0
2021-11-22 13:55:00,172.09,172.14,171.85,172.05,10899.0,164.4727,164.5205,164.2434,164.4345,10899.0
2021-11-22 14:00:00,171.97,172.26,171.97,172.23,9784.0,164.358,164.6352,164.358,164.6065,9784.0
2021-11-22 14:05:00,172.23,172.23,172.12,172.12,9895.0,164.6065,164.6065,164.5014,164.5014,9895.0
2021-11-22 14:10:00,172.11,172.17,171.98,172.03,13918.0,164.4918,164.5492,164.3676,164.4154,13918.0
2021-11-22 14:15:00,172.02,172.05,171.79,171.88,8690.0,164.4058,164.4345,164.186,164.272,8690.0
2021-11-22 14:20:00,171.88,171.93,171.72,171.84,14766.0,164.272,164.3198,164.1191,164.2338,14766.0
2021-11-22 14:25:00,171.87,172.04,171.87,172.0,13509.0,164.2625,164.4249,164.2625,164.3867,13509.0
2021-11-22 14:30:00,171.97,172.12,171.93,172.03,11207.0,164.358,164.5014,164.3198,164.4154,11207.0
2021-11-22 14:35:00,172.04,172.2,172.04,172.15,17806.0,164.4249,164.5779,164.4249,164.5301,17806.0
2021-11-22 14:40:00,172.15,172.24,172.07,172.22,7488.0,164.5301,164.6161,164.4536,164.597,7488.0
2021-11-22 14:45:00,172.18,172.25,172.08,172.24,16731.0,164.5588,164.6257,164.4632,164.6161,16731.0
2021-11-22 14:50:00,172.24,172.37,172.16,172.34,13366.0,164.6161,164.7403,164.5396,164.7117,13366.0
2021-11-22 14:55:00,172.31,172.35,172.05,172.11,20042.0,164.683,164.7212,164.4345,164.4918,20042.0
2021-11-22 15:00:00,172.17,172.32,171.93,172.27,25786.0,164.5492,164.6926,164.3198,164.6448,25786.0
2021-11-22 15:05:00,172.28,172.38,172.19,172.26,20216.0,164.6543,164.7499,164.5683,164.6352,20216.0
2021-11-22 15:10:00,172.3,172.44,172.21,172.26,14551.0,164.6734,164.8072,164.5874,164.6352,14551.0
2021-11-22 15:15:00,172.25,172.27,172.16,172.19,19307.0,164.6257,164.6448,164.5396,164.5683,19307.0
2021-11-22 15:20:00,172.19,172.2,171.95,172.03,21964.0,164.5683,164.5779,164.3389,164.4154,21964.0
2021-11-22 15:25:00,172.03,172.07,171.75,171.81,29116.0,164.4154,164.4536,164.1478,164.2051,29116.0
2021-11-22 15:30:00,171.83,171.93,171.65,171.91,37161.0,164.2242,164.3198,164.0522,164.3007,37161.0
2021-11-22 15:35:00,171.92,172.05,171.77,172.03,37149.0,164.3103,164.4345,164.1669,164.4154,37149.0
2021-11-22 15:40:00,172.03,172.12,171.77,171.78,33188.0,164.4154,164.5014,164.1669,164.1765,33188.0
2021-11-22 15:45:00,171.78,171.81,171.56,171.64,124205.0,164.1765,164.2051,163.9662,164.0427,124205.0
2021-11-22 15:50:00,171.65,171.67,171.26,171.58,135076.0,164.0522,164.0713,163.6795,163.9853,135076.0
2021-11-22 15:55:00,171.58,171.58,170.89,170.91,337546.0,163.9853,163.9853,163.3259,163.345,337546.0
2021-11-23 09:30:00,171.3,171.95,170.53,170.71,71703.0,163.7177,164.3389,162.9818,163.1538,71703.0
2021-11-23 09:35:00,170.82,171.02,170.26,170.38,28717.0,163.2589,163.4501,162.7237,162.8384,28717.0
2021-11-23 09:40:00,170.28,170.84,170.28,170.66,40934.0,162.7429,163.2781,162.7429,163.106,40934.0
2021-11-23 09:45:00,170.79,170.84,170.29,170.38,48786.0,163.2303,163.2781,162.7524,162.8384,48786.0
2021-11-23 09:50:00,170.38,170.68,170.24,170.68,23321.0,162.8384,163.1251,162.7046,163.1251,23321.0
2021-11-23 09:55:00,170.65,170.94,170.51,170.61,119666.0,163.0965,163.3736,162.9627,163.0582,119666.0
2021-11-23 10:00:00,170.65,170.68,170.17,170.62,40373.0,163.0965,163.1251,162.6377,163.0678,40373.0
2021-11-23 10:05:00,170.63,170.7,170.42,170.63,48664.0,163.0774,163.1443,162.8767,163.0774,48664.0
2021-11-23 10:10:00,170.59,170.67,170.22,170.44,24594.0,163.0391,163.1156,162.6855,162.8958,24594.0
2021-11-23 10:15:00,170.44,170.44,169.96,170.24,69419.0,162.8958,162.8958,162.437,162.7046,69419.0
2021-11-23 10:20:00,170.21,170.21,169.77,169.78,46809.0,162.6759,162.6759,162.2554,162.265,46809.0
2021-11-23 10:25:00,169.74,169.92,169.52,169.64,37263.0,162.2268,162.3988,162.0165,162.1312,37263.0
2021-11-23 10:30:00,169.56,169.58,169.06,169.15,86528.0,162.0547,162.0738,161.5769,161.6629,86528.0
2021-11-23 10:35:00,169.15,169.33,168.63,168.74,76878.0,161.6629,161.8349,161.1659,161.271,76878.0
2021-11-23 10:40:00,168.73,168.92,168.63,168.68,64727.0,161.2615,161.443,161.1659,161.2137,64727.0
2021-11-23 10:45:00,168.7,168.93,168.55,168.82,32423.0,161.2328,161.4526,161.0894,161.3475,32423.0
2021-11-23 10:50:00,168.82,169.05,168.67,168.72,38490.0,161.3475,161.5673,161.2041,161.2519,38490.0
2021-11-23 10:55:00,168.71,168.79,168.34,168.34,32464.0,161.2423,161.3188,160.8887,160.8887,32464.0
2021-11-23 11:00:00,168.34,168.7,168.22,168.56,41655.0,160.8887,161.2328,160.774,161.099,41655.0
2021-11-23 11:05:00,168.56,168.69,168.28,168.6,36748.0,161.099,161.2232,160.8314,161.1372,36748.0
2021-11-23 11:10:00,168.61,169.1,168.49,168.97,60072.0,161.1468,161.6151,161.0321,161.4908,60072.0
2021-11-23 11:15:00,168.91,169.04,168.55,168.63,51392.0,161.4335,161.5577,161.0894,161.1659,51392.0
2021-11-23 11:20:00,168.63,168.98,168.37,168.37,40973.0,161.1659,161.5004,160.9174,160.9174,40973.0
2021-11-23 11:25:00,168.34,168.55,168.13,168.14,25628.0,160.8887,161.0894,160.688,160.6976,25628.0
2021-11-23 11:30:00,168.13,168.44,168.08,168.09,64835.0,160.688,160.9843,160.6402,160.6498,64835.0
2021-11-23 11:35:00,168.04,168.49,167.83,168.38,37395.0,160.602,161.0321,160.4013,160.927,37395.0
2021-11-23 11:40:00,168.41,168.96,168.38,168.67,30382.0,160.9556,161.4813,160.927,161.2041,30382.0
2021-11-23 11:45:00,168.67,169.12,168.66,168.97,21757.0,161.2041,161.6342,161.1946,161.4908,21757.0
2021-11-23 11:50:00,168.97,169.03,168.72,168.79,40198.0,161.4908,161.5482,161.2519,161.3188,40198.0
2021-11-23 11:55:00,168.79,169.07,168.76,168.78,28199.0,161.3188,161.5864,161.2901,161.3092,28199.0
2021-11-23 12:00:00,168.81,169.1,168.69,168.86,41200.0,161.3379,161.6151,161.2232,161.3857,41200.0
2021-11-23 12:05:00,168.88,169.01,168.76,168.92,33112.0,161.4048,161.5291,161.2901,161.443,33112.0
2021-11-23 12:10:00,168.93,169.08,168.89,168.9,26369.0,161.4526,161.596,161.4144,161.4239,26369.0
2021-11-23 12:15:00,168.92,168.99,168.71,168.75,24747.0,161.443,161.51,161.2423,161.2806,24747.0
2021-11-23 12:20:00,168.73,169.44,168.73,169.4,20487.0,161.2615,161.94,161.2615,161.9018,20487.0
2021-11-23 12:25:00,169.39,169.52,169.22,169.33,26296.0,161.8922,162.0165,161.7298,161.8349,26296.0
2021-11-23 12:30:00,169.33,169.47,169.17,169.23,21386.0,161.8349,161.9687,161.682,161.7393,21386.0
2021-11-23 12:35:00,169.2,169.23,168.9,169.16,28677.0,161.7107,161.7393,161.4239,161.6724,28677.0
2021-11-23 12:40:00,169.18,169.41,169.1,169.32,24821.0,161.6915,161.9114,161.6151,161.8253,24821.0
2021-11-23 12:45:00,169.33,169.87,169.29,169.74,27920.0,161.8349,162.351,161.7967,162.2268,27920.0
2021-11-23 12:50:00,169.74,169.8,169.55,169.55,18176.0,162.2268,162.2841,162.0452,162.0452,18176.0
2021-11-23 12:55:00,169.59,169.64,169.41,169.53,16073.0,162.0834,162.1312,161.9114,162.026,16073.0
2021-11-23 13:00:00,169.53,169.88,169.49,169.62,53151.0,162.026,162.3606,161.9878,162.1121,53151.0
2021-11-23 13:05:00,169.64,169.73,169.58,169.63,21540.0,162.1312,162.2172,162.0738,162.1216,21540.0
2021-11-23 13:10:00,169.58,169.65,168.9,168.95,44003.0,162.0738,162.1407,161.4239,161.4717,44003.0
2021-11-23 13:15:00,168.92,169.13,168.86,168.86,29517.0,161.443,161.6438,161.3857,161.3857,29517.0
2021-11-23 13:20:00,168.86,169.14,168.86,169.08,23714.0,161.3857,161.6533,161.3857,161.596,23714.0
2021-11-23 13:25:00,169.09,169.47,169.08,169.4,20323.0,161.6055,161.9687,161.596,161.9018,20323.0
2021-11-23 13:30:00,169.38,169.44,169.11,169.17,14912.0,161.8827,161.94,161.6246,161.682,14912.0
2021-11-23 13:35:00,169.15,169.38,169.11,169.34,18309.0,161.6629,161.8827,161.6246,161.8445,18309.0
2021-11-23 13:40:00,169.34,169.57,169.17,169.25,24315.0,161.8445,162.0643,161.682,161.7584,24315.0
2021-11-23 13:45:00,169.28,169.51,169.2,169.47,12169.0,161.7871,162.0069,161.7107,161.9687,12169.0
2021-11-23 13:50:00,169.47,169.58,169.32,169.49,19761.0,161.9687,162.0738,161.8253,161.9878,19761.0
2021-11-23 13:55:00,169.53,169.64,169.37,169.37,21579.0,162.026,162.1312,161.8731,161.8731,21579.0
2021-11-23 14:00:00,169.44,169.59,169.41,169.48,15855.0,161.94,162.0834,161.9114,161.9783,15855.0
2021-11-23 14:05:00,169.48,169.78,169.44,169.59,35166.0,161.9783,162.265,161.94,162.0834,35166.0
2021-11-23 14:10:00,169.58,169.72,169.5,169.68,23937.0,162.0738,162.2076,161.9974,162.1694,23937.0
2021-11-23 14:15:00,169.68,169.7,169.29,169.42,45899.0,162.1694,162.1885,161.7967,161.9209,45899.0
2021-11-23 14:20:00,169.42,169.45,169.21,169.44,19714.0,161.9209,161.9496,161.7202,161.94,19714.0
2021-11-23 14:25:00,169.43,169.56,169.25,169.32,19594.0,161.9305,162.0547,161.7584,161.8253,19594.0
2021-11-23 14:30:00,169.31,169.56,169.3,169.56,26556.0,161.8158,162.0547,161.8062,162.0547,26556.0
2021-11-23 14:35:00,169.56,169.72,169.55,169.64,20526.0,162.0547,162.2076,162.0452,162.1312,20526.0
2021-11-23 14:40:00,169.6,169.75,169.59,169.75,18417.0,162.093,162.2363,162.0834,162.2363,18417.0
2021-11-23 14:45:00,169.76,170.07,169.68,170.02,24495.0,162.2459,162.5421,162.1694,162.4944,24495.0
2021-11-23 14:50:00,170.09,170.3,169.9,170.25,28993.0,162.5613,162.762,162.3797,162.7142,28993.0
2021-11-23 14:55:00,170.2,170.23,169.98,170.01,17718.0,162.6664,162.6951,162.4561,162.4848,17718.0
2021-11-23 15:00:00,170.02,170.04,169.88,169.99,23222.0,162.4944,162.5135,162.3606,162.4657,23222.0
2021-11-23 15:05:00,169.96,170.21,169.96,170.15,25063.0,162.437,162.6759,162.437,162.6186,25063.0
2021-11-23 15:10:00,170.16,170.16,169.93,169.99,34669.0,162.6282,162.6282,162.4083,162.4657,34669.0
2021-11-23 15:15:00,169.99,170.05,169.45,169.47,34944.0,162.4657,162.523,161.9496,161.9687,34944.0
2021-11-23 15:20:00,169.46,169.73,169.44,169.72,40374.0,161.9591,162.2172,161.94,162.2076,40374.0
2021-11-23 15:25:00,169.69,169.84,169.59,169.84,47217.0,162.179,162.3223,162.0834,162.3223,47217.0
2021-11-23 15:30:00,169.83,169.93,169.61,169.65,60396.0,162.3128,162.4083,162.1025,162.1407,60396.0
2021-11-23 15:35:00,169.65,169.91,169.58,169.83,94309.0,162.1407,162.3892,162.0738,162.3128,94309.0
2021-11-23 15:40:00,169.84,170.76,169.83,170.74,105843.0,162.3223,163.2016,162.3128,163.1825,105843.0
2021-11-23 15:45:00,170.73,170.92,170.55,170.63,134993.0,163.1729,163.3545,163.0009,163.0774,134993.0
2021-11-23 15:50:00,170.68,171.23,170.65,171.15,182741.0,163.1251,163.6508,163.0965,163.5743,182741.0
2021-11-23 15:55:00,171.18,171.24,170.84,170.84,249829.0,163.603,163.6604,163.2781,163.2781,249829.0
2021-11-24 09:30:00,168.48,169.59,168.24,168.61,83148.0,161.0225,162.0834,160.7931,161.1468,83148.0
2021-11-24 09:35:00,168.62,169.31,168.43,168.54,76606.0,161.1563,161.8158,160.9747,161.0799,76606.0
2021-11-24 09:40:00,168.53,168.54,167.9,168.22,86719.0,161.0703,161.0799,160.4682,160.774,86719.0
2021-11-24 09:45:00,168.24,169.31,168.08,168.87,54215.0,160.7931,161.8158,160.6402,161.3953,54215.0
2021-11-24 09:50:00,168.82,169.39,168.58,169.27,74262.0,161.3475,161.8922,161.1181,161.7776,74262.0
2021-11-24 09:55:00,169.44,169.9,169.32,169.81,122394.0,161.94,162.3797,161.8253,162.2937,122394.0
2021-11-24 10:00:00,169.73,170.56,169.63,170.19,53352.0,162.2172,163.0105,162.1216,162.6568,53352.0
2021-11-24 10:05:00,170.26,170.85,170.16,170.65,20530.0,162.7237,163.2876,162.6282,163.0965,20530.0
2021-11-24 10:10:00,170.65,171.24,170.65,171.21,24412.0,163.0965,163.6604,163.0965,163.6317,24412.0
2021-11-24 10:15:00,171.21,171.21,170.81,171.1,10290.0,163.6317,163.6317,163.2494,163.5266,10290.0
2021-11-24 10:20:00,171.2,171.49,170.91,171.02,20559.0,163.6221,163.8993,163.345,163.4501,20559.0
2021-11-24 10:25:00,171.06,171.49,171.03,171.26,15265.0,163.4883,163.8993,163.4597,163.6795,15265.0
2021-11-24 10:30:00,171.28,171.72,171.11,171.56,26291.0,163.6986,164.1191,163.5361,163.9662,26291.0
2021-11-24 10:35:00,171.56,171.98,171.48,171.75,28539.0,163.9662,164.3676,163.8897,164.1478,28539.0
2021-11-24 10:40:00,171.61,171.68,171.24,171.25,13427.0,164.014,164.0809,163.6604,163.6699,13427.0
2021-11-24 10:45:00,171.27,171.42,171.1,171.3,20109.0,163.689,163.8324,163.5266,163.7177,20109.0
2021-11-24 10:50:00,171.38,171.69,171.12,171.12,13883.0,163.7942,164.0904,163.5457,163.5457,13883.0
2021-11-24 10:55:00,171.14,171.31,170.92,170.95,13349.0,163.5648,163.7273,163.3545,163.3832,13349.0
2021-11-24 11:00:00,170.96,171.19,170.83,170.9,13056.0,163.3928,163.6126,163.2685,163.3354,13056.0
2021-11-24 11:05:00,170.84,171.09,170.84,170.91,12215.0,163.2781,163.517,163.2781,163.345,12215.0
2021-11-24 11:10:00,170.87,171.01,170.74,171.01,9775.0,163.3067,163.4405,163.1825,163.4405,9775.0
2021-11-24 11:15:00,171.03,171.1,170.9,170.99,24631.0,163.4597,163.5266,163.3354,163.4214,24631.0
2021-11-24 11:20:00,171.03,171.22,170.81,171.02,10989.0,163.4597,163.6412,163.2494,163.4501,10989.0
2021-11-24 11:25:00,171.08,171.15,170.79,170.92,12719.0,163.5074,163.5743,163.2303,163.3545,12719.0
2021-11-24 11:30:00,170.92,171.11,170.64,170.64,6790.0,163.3545,163.5361,163.0869,163.0869,6790.0
2021-11-24 11:35:00,170.57,170.64,170.21,170.37,10147.0,163.02,163.0869,162.6759,162.8289,10147.0
2021-11-24 11:40:00,170.31,170.6,170.27,170.46,8927.0,162.7715,163.0487,162.7333,162.9149,8927.0
2021-11-24 11:45:00,170.46,170.55,170.39,170.5,8430.0,162.9149,163.0009,162.848,162.9531,8430.0
2021-11-24 11:50:00,170.55,170.58,170.38,170.41,6074.0,163.0009,163.0296,162.8384,162.8671,6074.0
2021-11-24 11:55:00,170.42,170.58,170.34,170.44,8695.0,162.8767,163.0296,162.8002,162.8958,8695.0
2021-11-24 12:00:00,170.37,170.45,170.25,170.4,8136.0,162.8289,162.9053,162.7142,162.8575,8136.0
2021-11-24 12:05:00,170.4,170.46,170.27,170.35,7971.0,162.8575,162.9149,162.7333,162.8098,7971.0
2021-11-24 12:10:00,170.4,170.86,170.37,170.77,12531.0,162.8575,163.2972,162.8289,163.2112,12531.0
2021-11-24 12:15:00,170.8,170.83,170.57,170.72,5745.0,163.2398,163.2685,163.02,163.1634,5745.0
2021-11-24 12:20:00,170.72,170.84,170.68,170.84,7914.0,163.1634,163.2781,163.1251,163.2781,7914.0
2021-11-24 12:25:00,170.85,170.92,170.75,170.84,5198.0,163.2876,163.3545,163.192,163.2781,5198.0
2021-11-24 12:30:00,170.84,171.22,170.84,171.17,9280.0,163.2781,163.6412,163.2781,163.5935,9280.0
2021-11-24 12:35:00,171.18,171.29,171.13,171.27,8722.0,163.603,163.7081,163.5552,163.689,8722.0
2021-11-24 12:40:00,171.28,171.28,171.11,171.19,7220.0,163.6986,163.6986,163.5361,163.6126,7220.0
2021-11-24 12:45:00,171.19,171.22,171.02,171.16,11909.0,163.6126,163.6412,163.4501,163.5839,11909.0
2021-11-24 12:50:00,171.18,171.2,170.85,170.94,23441.0,163.603,163.6221,163.2876,163.3736,23441.0
2021-11-24 12:55:00,170.94,171.0,170.8,170.88,26023.0,163.3736,163.431,163.2398,163.3163,26023.0
2021-11-24 13:00:00,170.84,170.91,170.7,170.85,50886.0,163.2781,163.345,163.1443,163.2876,50886.0
2021-11-24 13:05:00,170.85,170.86,170.65,170.71,31340.0,163.2876,163.2972,163.0965,163.1538,31340.0
2021-11-24 13:10:00,170.71,170.71,170.44,170.47,17280.0,163.1538,163.1538,162.8958,162.9244,17280.0
2021-11-24 13:15:00,170.44,170.79,170.29,170.79,31593.0,162.8958,163.2303,162.7524,163.2303,31593.0
2021-11-24 13:20:00,170.8,171.0,170.75,170.92,7721.0,163.2398,163.431,163.192,163.3545,7721.0
2021-11-24 13:25:00,170.92,170.94,170.8,170.94,8505.0,163.3545,163.3736,163.2398,163.3736,8505.0
2021-11-24 13:30:00,170.98,171.17,170.93,171.09,7520.0,163.4119,163.5935,163.3641,163.517,7520.0
2021-11-24 13:35:00,171.13,171.2,171.05,171.14,8195.0,163.5552,163.6221,163.4788,163.5648,8195.0
2021-11-24 13:40:00,171.18,171.21,171.01,171.1,19411.0,163.603,163.6317,163.4405,163.5266,19411.0
2021-11-24 13:45:00,171.06,171.2,171.04,171.18,11621.0,163.4883,163.6221,163.4692,163.603,11621.0
2021-11-24 13:50:00,171.24,171.38,171.21,171.34,11209.0,163.6604,163.7942,163.6317,163.7559,11209.0
2021-11-24 13:55:00,171.38,171.39,171.28,171.28,8054.0,163.7942,163.8037,163.6986,163.6986,8054.0
2021-11-24 14:00:00,171.31,171.44,171.19,171.29,11636.0,163.7273,163.8515,163.6126,163.7081,11636.0
2021-11-24 14:05:00,171.29,171.34,171.01,171.04,11239.0,163.7081,163.7559,163.4405,163.4692,11239.0
2021-11-24 14:10:00,171.15,171.18,170.85,171.0,6107.0,163.5743,163.603,163.2876,163.431,6107.0
2021-11-24 14:15:00,171.0,171.23,170.93,171.22,6600.0,163.431,163.6508,163.3641,163.6412,6600.0
2021-11-24 14:20:00,171.17,171.34,171.12,171.28,6031.0,163.5935,163.7559,163.5457,163.6986,6031.0
2021-11-24 14:25:00,171.3,171.3,171.09,171.09,9585.0,163.7177,163.7177,163.517,163.517,9585.0
2021-11-24 14:30:00,171.11,171.32,171.1,171.25,7677.0,163.5361,163.7368,163.5266,163.6699,7677.0
2021-11-24 14:35:00,171.23,171.39,171.22,171.29,10635.0,163.6508,163.8037,163.6412,163.7081,10635.0
2021-11-24 14:40:00,171.3,171.44,171.17,171.27,13154.0,163.7177,163.8515,163.5935,163.689,13154.0
2021-11-24 14:45:00,171.3,171.45,171.25,171.39,35850.0,163.7177,163.8611,163.6699,163.8037,35850.0
2021-11-24 14:50:00,171.4,171.8,171.36,171.67,48205.0,163.8133,164.1956,163.775,164.0713,48205.0
2021-11-24 14:55:00,171.63,171.63,170.96,171.02,29194.0,164.0331,164.0331,163.3928,163.4501,29194.0
2021-11-24 15:00:00,171.04,171.24,171.02,171.24,16851.0,163.4692,163.6604,163.4501,163.6604,16851.0
2021-11-24 15:05:00,171.3,171.44,171.22,171.44,11146.0,163.7177,163.8515,163.6412,163.8515,11146.0
2021-11-24 15:10:00,171.43,171.49,171.33,171.44,16239.0,163.8419,163.8993,163.7464,163.8515,16239.0
2021-11-24 15:15:00,171.44,171.64,171.39,171.63,29650.0,163.8515,164.0427,163.8037,164.0331,29650.0
2021-11-24 15:20:00,171.64,171.83,171.61,171.65,19522.0,164.0427,164.2242,164.014,164.0522,19522.0
2021-11-24 15:25:00,171.63,171.86,171.62,171.84,14044.0,164.0331,164.2529,164.0235,164.2338,14044.0
2021-11-24 15:30:00,171.83,171.83,171.62,171.71,21040.0,164.2242,164.2242,164.0235,164.1096,21040.0
2021-11-24 15:35:00,171.75,171.78,171.65,171.67,16554.0,164.1478,164.1765,164.0522,164.0713,16554.0
2021-11-24 15:40:00,171.67,171.68,171.47,171.56,23333.0,164.0713,164.0809,163.8802,163.9662,23333.0
2021-11-24 15:45:00,171.54,171.61,171.39,171.59,22596.0,163.9471,164.014,163.8037,163.9949,22596.0
2021-11-24 15:50:00,171.59,171.82,171.5,171.68,76331.0,163.9949,164.2147,163.9089,164.0809,76331.0
2021-11-24 15:55:00,171.69,171.75,171.47,171.67,124916.0,164.0904,164.1478,163.8802,164.0713,124916.0
2021-11-26 09:30:00,165.09,165.24,161.53,161.77,169883.0,157.7826,157.9259,154.3802,154.6095,169883.0
2021-11-26 09:35:00,161.82,162.24,159.48,159.5,281975.0,154.6573,155.0587,152.4209,152.44,281975.0
2021-11-26 09:40:00,159.55,160.26,159.07,159.45,194737.0,152.4878,153.1664,152.029,152.3922,194737.0
2021-11-26 09:45:00,159.38,159.39,156.75,157.34,184522.0,152.3253,152.3349,149.8117,150.3756,184522.0
2021-11-26 09:50:00,157.24,158.0,157.06,157.77,146786.0,150.28,151.0064,150.108,150.7866,146786.0
2021-11-26 09:55:00,157.7,158.41,157.3,158.15,122351.0,150.7197,151.3983,150.3374,151.1498,122351.0
2021-11-26 10:00:00,158.11,158.6,157.12,157.13,98864.0,151.1115,151.5798,150.1654,150.1749,98864.0
2021-11-26 10:05:00,157.25,158.78,157.19,158.27,77460.0,150.2896,151.7519,150.2323,151.2645,77460.0
2021-11-26 10:10:00,158.22,158.52,157.58,157.85,64419.0,151.2167,151.5034,150.605,150.863,64419.0
2021-11-26 10:15:00,157.85,157.99,157.35,157.84,61521.0,150.863,150.9968,150.3852,150.8535,61521.0
2021-11-26 10:20:00,157.86,159.04,157.69,158.75,82158.0,150.8726,152.0004,150.7101,151.7232,82158.0
2021-11-26 10:25:00,158.78,159.01,158.22,158.38,77147.0,151.7519,151.9717,151.2167,151.3696,77147.0
2021-11-26 10:30:00,158.32,158.78,157.61,158.17,81385.0,151.3122,151.7519,150.6337,151.1689,81385.0
2021-11-26 10:35:00,158.12,158.33,157.72,157.97,53175.0,151.1211,151.3218,150.7388,150.9777,53175.0
2021-11-26 10:40:00,157.9,158.12,157.6,157.74,56315.0,150.9108,151.1211,150.6241,150.7579,56315.0
2021-11-26 10:45:00,157.77,157.88,157.2,157.71,61624.0,150.7866,150.8917,150.2418,150.7292,61624.0
2021-11-26 10:50:00,157.7,158.32,157.69,158.21,85540.0,150.7197,151.3122,150.7101,151.2071,85540.0
2021-11-26 10:55:00,158.27,158.34,157.51,157.77,56910.0,151.2645,151.3314,150.5381,150.7866,56910.0
2021-11-26 11:00:00,157.72,157.77,156.91,157.28,90056.0,150.7388,150.7866,149.9647,150.3183,90056.0
2021-11-26 11:05:00,157.23,157.49,156.84,156.84,75332.0,150.2705,150.519,149.8977,149.8977,75332.0
2021-11-26 11:10:00,156.88,156.96,155.81,156.01,85313.0,149.936,150.0124,148.9133,149.1045,85313.0
2021-11-26 11:15:00,156.04,156.11,154.6,155.26,169809.0,149.1332,149.2001,147.7569,148.3877,169809.0
2021-11-26 11:20:00,155.22,155.35,154.49,155.22,119037.0,148.3495,148.4737,147.6518,148.3495,119037.0
2021-11-26 11:25:00,155.25,155.68,154.97,154.97,76857.0,148.3781,148.7891,148.1105,148.1105,76857.0
2021-11-26 11:30:00,154.98,155.55,154.85,155.13,78475.0,148.1201,148.6648,147.9958,148.2634,78475.0
2021-11-26 11:35:00,155.15,155.96,155.13,155.84,77219.0,148.2826,149.0567,148.2634,148.942,77219.0
2021-11-26 11:40:00,155.79,156.42,155.56,156.35,118578.0,148.8942,149.4963,148.6744,149.4294,118578.0
2021-11-26 11:45:00,156.33,156.63,156.12,156.56,66089.0,149.4103,149.697,149.2096,149.6301,66089.0
2021-11-26 11:50:00,156.5,156.63,155.6,155.6,78099.0,149.5728,149.697,148.7126,148.7126,78099.0
2021-11-26 11:55:00,155.61,156.15,155.5,155.84,56859.0,148.7222,149.2383,148.6171,148.942,56859.0
2021-11-26 12:00:00,155.89,156.36,155.89,156.18,58226.0,148.9898,149.439,148.9898,149.267,58226.0
2021-11-26 12:05:00,156.19,156.3,155.7,156.1,69590.0,149.2765,149.3817,148.8082,149.1905,69590.0
2021-11-26 12:10:00,156.13,156.98,156.01,156.78,87750.0,149.2192,150.0316,149.1045,149.8404,87750.0
2021-11-26 12:15:00,156.77,156.94,156.4,156.41,89713.0,149.8308,149.9933,149.4772,149.4868,89713.0
2021-11-26 12:20:00,156.46,156.96,156.27,156.77,64218.0,149.5346,150.0124,149.353,149.8308,64218.0
2021-11-26 12:25:00,156.82,157.48,156.7,157.35,95260.0,149.8786,150.5094,149.7639,150.3852,95260.0
2021-11-26 12:30:00,157.3,157.36,156.82,157.21,88034.0,150.3374,150.3947,149.8786,150.2514,88034.0
2021-11-26 12:35:00,157.21,158.08,157.07,158.0,149117.0,150.2514,151.0829,150.1176,151.0064,149117.0
2021-11-26 12:40:00,158.0,158.14,157.44,157.59,125667.0,151.0064,151.1402,150.4712,150.6146,125667.0
2021-11-26 12:45:00,157.55,157.59,156.5,156.86,157662.0,150.5763,150.6146,149.5728,149.9169,157662.0
2021-11-26 12:50:00,156.96,157.04,156.24,156.49,183362.0,150.0124,150.0889,149.3243,149.5632,183362.0
2021-11-26 12:55:00,156.46,157.42,156.46,156.88,315240.0,149.5346,150.4521,149.5346,149.936,315240.0
2021-11-29 09:30:00,160.76,161.41,157.28,158.27,333899.0,153.6442,154.2655,150.3183,151.2645,333899.0
2021-11-29 09:35:00,158.5,159.68,158.15,159.48,139005.0,151.4843,152.612,151.1498,152.4209,139005.0
2021-11-29 09:40:00,159.52,159.64,157.57,157.97,127487.0,152.4591,152.5738,150.5954,150.9777,127487.0
2021-11-29 09:45:00,158.06,158.48,157.43,158.34,73549.0,151.0637,151.4652,150.4616,151.3314,73549.0
2021-11-29 09:50:00,158.17,158.45,157.39,157.92,85020.0,151.1689,151.4365,150.4234,150.9299,85020.0
2021-11-29 09:55:00,158.06,158.17,156.32,156.33,145841.0,151.0637,151.1689,149.4008,149.4103,145841.0
2021-11-29 10:00:00,156.31,156.74,155.92,155.98,90015.0,149.3912,149.8022,149.0185,149.0758,90015.0
2021-11-29 10:05:00,155.95,156.6,155.72,155.93,63466.0,149.0471,149.6684,148.8273,149.028,63466.0
2021-11-29 10:10:00,155.9,156.13,155.15,155.15,94051.0,148.9994,149.2192,148.2826,148.2826,94051.0
2021-11-29 10:15:00,155.22,155.67,154.95,155.46,106523.0,148.3495,148.7795,148.0914,148.5788,106523.0
2021-11-29 10:20:00,155.46,156.3,155.25,155.42,64712.0,148.5788,149.3817,148.3781,148.5406,64712.0
2021-11-29 10:25:00,155.45,155.53,154.35,154.56,90283.0,148.5693,148.6457,147.518,147.7187,90283.0
2021-11-29 10:30:00,154.56,155.07,154.34,154.84,56354.0,147.7187,148.2061,147.5084,147.9863,56354.0
2021-11-29 10:35:00,154.85,155.44,154.84,155.21,75225.0,147.9958,148.5597,147.9863,148.3399,75225.0
2021-11-29 10:40:00,155.17,155.28,154.77,154.95,45155.0,148.3017,148.4068,147.9194,148.0914,45155.0
2021-11-29 10:45:00,155.02,155.11,154.78,154.99,67018.0,148.1583,148.2443,147.9289,148.1296,67018.0
2021-11-29 10:50:00,154.97,155.39,154.8,155.33,43154.0,148.1105,148.5119,147.948,148.4546,43154.0
2021-11-29 10:55:00,155.35,156.05,155.35,156.01,52260.0,148.4737,149.1427,148.4737,149.1045,52260.0
2021-11-29 11:00:00,155.99,156.7,155.45,155.64,52484.0,149.0854,149.7639,148.5693,148.7509,52484.0
2021-11-29 11:05:00,155.64,156.0,155.44,155.75,32160.0,148.7509,149.0949,148.5597,148.856,32160.0
2021-11-29 11:10:00,155.87,156.47,155.65,156.43,64085.0,148.9707,149.5441,148.7604,149.5059,64085.0
2021-11-29 11:15:00,156.36,156.64,155.61,155.61,52628.0,149.439,149.7066,148.7222,148.7222,52628.0
2021-11-29 11:20:00,155.66,155.85,155.25,155.55,39040.0,148.77,148.9516,148.3781,148.6648,39040.0
2021-11-29 11:25:00,155.51,156.15,155.41,156.08,57321.0,148.6266,149.2383,148.531,149.1714,57321.0
2021-11-29 11:30:00,156.15,156.24,155.74,155.9,47122.0,149.2383,149.3243,148.8464,148.9994,47122.0
2021-11-29 11:35:00,155.99,156.02,155.53,155.91,24707.0,149.0854,149.114,148.6457,149.0089,24707.0
2021-11-29 11:40:00,155.92,156.64,155.85,156.61,29653.0,149.0185,149.7066,148.9516,149.6779,29653.0
2021-11-29 11:45:00,156.62,157.28,156.56,156.71,47224.0,149.6875,150.3183,149.6301,149.7735,47224.0
2021-11-29 11:50:00,156.7,156.84,156.5,156.61,16245.0,149.7639,149.8977,149.5728,149.6779,16245.0
2021-11-29 11:55:00,156.54,156.82,156.49,156.77,25870.0,149.611,149.8786,149.5632,149.8308,25870.0
2021-11-29 12:00:00,156.77,157.19,156.7,157.03,56689.0,149.8308,150.2323,149.7639,150.0793,56689.0
2021-11-29 12:05:00,157.11,157.3,156.98,157.08,28090.0,150.1558,150.3374,150.0316,150.1271,28090.0
2021-11-29 12:10:00,157.09,157.6,157.04,157.25,31425.0,150.1367,150.6241,150.0889,150.2896,31425.0
2021-11-29 12:15:00,157.23,157.68,157.22,157.66,24014.0,150.2705,150.7006,150.2609,150.6815,24014.0
2021-11-29 12:20:00,157.64,157.94,157.57,157.89,25764.0,150.6623,150.9491,150.5954,150.9013,25764.0
2021-11-29 12:25:00,157.86,158.17,157.66,157.93,67153.0,150.8726,151.1689,150.6815,150.9395,67153.0
2021-11-29 12:30:00,158.0,158.35,157.91,158.25,43653.0,151.0064,151.3409,150.9204,151.2453,43653.0
2021-11-29 12:35:00,158.21,158.86,158.14,158.64,73045.0,151.2071,151.8283,151.1402,151.6181,73045.0
2021-11-29 12:40:00,158.6,158.74,158.38,158.64,35771.0,151.5798,151.7136,151.3696,151.6181,35771.0
2021-11-29 12:45:00,158.62,158.9,158.49,158.56,23514.0,151.599,151.8666,151.4747,151.5416,23514.0
2021-11-29 12:50:00,158.56,158.65,158.38,158.62,34414.0,151.5416,151.6276,151.3696,151.599,34414.0
2021-11-29 12:55:00,158.64,159.0,158.56,158.71,37530.0,151.6181,151.9621,151.5416,151.685,37530.0
2021-11-29 13:00:00,158.76,159.02,158.68,158.86,47981.0,151.7328,151.9813,151.6563,151.8283,47981.0
2021-11-29 13:05:00,158.86,158.93,158.62,158.7,40859.0,151.8283,151.8952,151.599,151.6754,40859.0
2021-11-29 13:10:00,158.7,158.72,158.45,158.53,21366.0,151.6754,151.6945,151.4365,151.5129,21366.0
2021-11-29 13:15:00,158.56,158.57,158.11,158.21,22726.0,151.5416,151.5512,151.1115,151.2071,22726.0
2021-11-29 13:20:00,158.23,158.49,158.2,158.37,21333.0,151.2262,151.4747,151.1976,151.36,21333.0
2021-11-29 13:25:00,158.37,158.5,158.18,158.26,23937.0,151.36,151.4843,151.1784,151.2549,23937.0
2021-11-29 13:30:00,158.26,158.45,158.15,158.17,34805.0,151.2549,151.4365,151.1498,151.1689,34805.0
2021-11-29 13:35:00,158.18,158.18,157.71,157.75,18623.0,151.1784,151.1784,150.7292,150.7675,18623.0
2021-11-29 13:40:00,157.75,157.88,157.63,157.66,24182.0,150.7675,150.8917,150.6528,150.6815,24182.0
2021-11-29 13:45:00,157.61,157.67,157.42,157.45,20680.0,150.6337,150.691,150.4521,150.4807,20680.0
2021-11-29 13:50:00,157.4,157.61,157.15,157.56,21127.0,150.433,150.6337,150.194,150.5859,21127.0
2021-11-29 13:55:00,157.54,157.94,157.45,157.86,23510.0,150.5668,150.9491,150.4807,150.8726,23510.0
2021-11-29 14:00:00,157.89,158.1,157.69,158.04,26630.0,150.9013,151.102,150.7101,151.0446,26630.0
2021-11-29 14:05:00,158.05,158.15,157.79,157.81,23774.0,151.0542,151.1498,150.8057,150.8248,23774.0
2021-11-29 14:10:00,157.81,158.24,157.75,158.16,30430.0,150.8248,151.2358,150.7675,151.1593,30430.0
2021-11-29 14:15:00,158.2,158.29,157.94,158.29,44314.0,151.1976,151.2836,150.9491,151.2836,44314.0
2021-11-29 14:20:00,158.27,158.4,158.14,158.18,33349.0,151.2645,151.3887,151.1402,151.1784,33349.0
2021-11-29 14:25:00,158.22,158.43,158.21,158.28,62209.0,151.2167,151.4174,151.2071,151.274,62209.0
2021-11-29 14:30:00,158.24,158.24,158.05,158.15,27224.0,151.2358,151.2358,151.0542,151.1498,27224.0
2021-11-29 14:35:00,158.1,158.15,157.93,157.96,23663.0,151.102,151.1498,150.9395,150.9682,23663.0
2021-11-29 14:40:00,157.98,158.38,157.98,158.26,28364.0,150.9873,151.3696,150.9873,151.2549,28364.0
2021-11-29 14:45:00,158.26,158.26,157.75,157.75,26407.0,151.2549,151.2549,150.7675,150.7675,26407.0
2021-11-29 14:50:00,157.75,157.97,157.73,157.77,20152.0,150.7675,150.9777,150.7484,150.7866,20152.0
2021-11-29 14:55:00,157.78,158.04,157.75,158.02,17904.0,150.7961,151.0446,150.7675,151.0255,17904.0
2021-11-29 15:00:00,158.08,158.45,158.08,158.34,43860.0,151.0829,151.4365,151.0829,151.3314,43860.0
2021-11-29 15:05:00,158.34,158.57,158.04,158.4,60962.0,151.3314,151.5512,151.0446,151.3887,60962.0
2021-11-29 15:10:00,158.4,158.5,158.29,158.47,37097.0,151.3887,151.4843,151.2836,151.4556,37097.0
2021-11-29 15:15:00,158.5,158.7,158.38,158.49,57572.0,151.4843,151.6754,151.3696,151.4747,57572.0
2021-11-29 15:20:00,158.49,158.56,158.31,158.41,33000.0,151.4747,151.5416,151.3027,151.3983,33000.0
2021-11-29 15:25:00,158.43,158.5,158.23,158.23,32561.0,151.4174,151.4843,151.2262,151.2262,32561.0
2021-11-29 15:30:00,158.22,158.53,158.22,158.47,43094.0,151.2167,151.5129,151.2167,151.4556,43094.0
2021-11-29 15:35:00,158.5,158.63,158.26,158.37,38895.0,151.4843,151.6085,151.2549,151.36,38895.0
2021-11-29 15:40:00,158.37,158.41,158.16,158.26,63917.0,151.36,151.3983,151.1593,151.2549,63917.0
2021-11-29 15:45:00,158.27,158.31,157.99,158.23,75246.0,151.2645,151.3027,150.9968,151.2262,75246.0
2021-11-29 15:50:00,158.23,158.23,157.79,157.95,93134.0,151.2262,151.2262,150.8057,150.9586,93134.0
2021-11-29 15:55:00,157.97,158.26,157.75,157.85,225226.0,150.9777,151.2549,150.7675,150.863,225226.0
2021-11-30 09:30:00,155.09,155.87,154.82,155.46,128947.0,148.2252,148.9707,147.9672,148.5788,128947.0
2021-11-30 09:35:00,155.44,155.51,154.35,154.61,81125.0,148.5597,148.6266,147.518,147.7665,81125.0
2021-11-30 09:40:00,154.56,155.57,154.45,154.81,50843.0,147.7187,148.684,147.6135,147.9576,50843.0
2021-11-30 09:45:00,154.72,155.1,154.27,154.94,92175.0,147.8716,148.2348,147.4415,148.0818,92175.0
2021-11-30 09:50:00,154.79,154.86,154.18,154.57,54109.0,147.9385,148.0054,147.3555,147.7282,54109.0
2021-11-30 09:55:00,154.47,154.92,154.17,154.25,44025.0,147.6327,148.0627,147.3459,147.4224,44025.0
2021-11-30 10:00:00,154.18,154.39,153.89,154.2,67861.0,147.3555,147.5562,147.0783,147.3746,67861.0
2021-11-30 10:05:00,154.07,154.45,153.86,154.12,51882.0,147.2504,147.6135,147.0497,147.2981,51882.0
2021-11-30 10:10:00,154.06,154.26,153.74,153.86,59142.0,147.2408,147.4319,146.935,147.0497,59142.0
2021-11-30 10:15:00,153.82,154.48,153.39,153.39,71967.0,147.0114,147.6422,146.6005,146.6005,71967.0
2021-11-30 10:20:00,153.39,153.73,153.25,153.68,74468.0,146.6005,146.9254,146.4667,146.8776,74468.0
2021-11-30 10:25:00,153.81,154.05,153.5,153.72,93292.0,147.0019,147.2312,146.7056,146.9159,93292.0
2021-11-30 10:30:00,153.8,154.72,153.73,154.72,34838.0,146.9923,147.8716,146.9254,147.8716,34838.0
2021-11-30 10:35:00,154.62,155.08,154.6,154.62,73101.0,147.776,148.2157,147.7569,147.776,73101.0
2021-11-30 10:40:00,154.57,155.0,154.3,154.54,36746.0,147.7282,148.1392,147.4702,147.6996,36746.0
2021-11-30 10:45:00,154.58,154.78,154.15,154.21,34033.0,147.7378,147.9289,147.3268,147.3842,34033.0
2021-11-30 10:50:00,154.13,154.67,153.97,153.97,85681.0,147.3077,147.8238,147.1548,147.1548,85681.0
2021-11-30 10:55:00,154.05,154.05,153.09,153.15,48030.0,147.2312,147.2312,146.3137,146.3711,48030.0
2021-11-30 11:00:00,153.21,153.79,152.92,153.56,45282.0,146.4284,146.9828,146.1513,146.7629,45282.0
2021-11-30 11:05:00,153.42,153.76,153.26,153.47,20278.0,146.6291,146.9541,146.4762,146.6769,20278.0
2021-11-30 11:10:00,153.41,154.04,153.06,153.99,28903.0,146.6196,147.2217,146.2851,147.1739,28903.0
2021-11-30 11:15:00,153.88,154.13,153.69,153.89,30287.0,147.0688,147.3077,146.8872,147.0783,30287.0
2021-11-30 11:20:00,153.94,154.03,153.02,153.07,17810.0,147.1261,147.2121,146.2468,146.2946,17810.0
2021-11-30 11:25:00,153.03,153.39,152.91,153.27,20101.0,146.2564,146.6005,146.1417,146.4858,20101.0
2021-11-30 11:30:00,153.19,153.43,152.75,152.98,34460.0,146.4093,146.6387,145.9888,146.2086,34460.0
2021-11-30 11:35:00,153.0,153.19,152.56,152.69,54121.0,146.2277,146.4093,145.8072,145.9314,54121.0
2021-11-30 11:40:00,152.71,152.71,152.14,152.31,60053.0,145.9506,145.9506,145.4058,145.5683,60053.0
2021-11-30 11:45:00,152.35,152.48,152.01,152.19,69664.0,145.6065,145.7307,145.2815,145.4536,69664.0
2021-11-30 11:50:00,152.13,152.36,151.7,151.75,32300.0,145.3962,145.616,144.9853,145.033,32300.0
2021-11-30 11:55:00,151.82,152.43,151.75,152.32,47885.0,145.1,145.683,145.033,145.5778,47885.0
2021-11-30 12:00:00,152.32,152.38,151.82,152.12,84712.0,145.5778,145.6352,145.1,145.3867,84712.0
2021-11-30 12:05:00,152.12,152.45,152.05,152.45,68227.0,145.3867,145.7021,145.3198,145.7021,68227.0
2021-11-30 12:10:00,152.51,152.84,152.2,152.49,53357.0,145.7594,146.0748,145.4631,145.7403,53357.0
2021-11-30 12:15:00,152.49,153.4,152.49,153.36,57107.0,145.7403,146.61,145.7403,146.5718,57107.0
2021-11-30 12:20:00,153.36,153.41,153.07,153.32,39796.0,146.5718,146.6196,146.2946,146.5336,39796.0
2021-11-30 12:25:00,153.24,153.24,152.81,152.96,26436.0,146.4571,146.4571,146.0461,146.1895,26436.0
2021-11-30 12:30:00,152.93,153.61,152.85,153.34,29347.0,146.1608,146.8107,146.0844,146.5527,29347.0
2021-11-30 12:35:00,153.4,153.48,152.81,152.82,23284.0,146.61,146.6865,146.0461,146.0557,23284.0
2021-11-30 12:40:00,152.92,153.19,152.64,153.09,16110.0,146.1513,146.4093,145.8837,146.3137,16110.0
2021-11-30 12:45:00,153.03,153.39,153.0,153.1,25502.0,146.2564,146.6005,146.2277,146.3233,25502.0
2021-11-30 12:50:00,153.16,153.41,153.05,153.05,25594.0,146.3806,146.6196,146.2755,146.2755,25594.0
2021-11-30 12:55:00,152.99,153.02,152.51,152.66,21182.0,146.2182,146.2468,145.7594,145.9028,21182.0
2021-11-30 13:00:00,152.76,152.8,152.14,152.19,25854.0,145.9983,146.0366,145.4058,145.4536,25854.0
2021-11-30 13:05:00,152.21,152.46,152.18,152.36,16196.0,145.4727,145.7116,145.444,145.616,16196.0
2021-11-30 13:10:00,152.35,152.35,152.19,152.23,17877.0,145.6065,145.6065,145.4536,145.4918,17877.0
2021-11-30 13:15:00,152.3,152.5,152.2,152.28,18755.0,145.5587,145.7499,145.4631,145.5396,18755.0
2021-11-30 13:20:00,152.23,152.64,152.13,152.64,18976.0,145.4918,145.8837,145.3962,145.8837,18976.0
2021-11-30 13:25:00,152.66,152.68,152.34,152.47,18387.0,145.9028,145.9219,145.5969,145.7212,18387.0
2021-11-30 13:30:00,152.46,152.87,152.4,152.53,30132.0,145.7116,146.1035,145.6543,145.7785,30132.0
2021-11-30 13:35:00,152.52,153.09,152.5,153.04,53481.0,145.769,146.3137,145.7499,146.2659,53481.0
2021-11-30 13:40:00,153.03,153.31,152.92,153.23,15666.0,146.2564,146.524,146.1513,146.4475,15666.0
2021-11-30 13:45:00,153.25,153.31,152.8,152.81,27114.0,146.4667,146.524,146.0366,146.0461,27114.0
2021-11-30 13:50:00,152.84,153.03,152.78,152.89,14764.0,146.0748,146.2564,146.0175,146.1226,14764.0
2021-11-30 13:55:00,152.85,153.09,152.8,153.06,20987.0,146.0844,146.3137,146.0366,146.2851,20987.0
2021-11-30 14:00:00,153.01,153.17,152.8,152.89,19041.0,146.2373,146.3902,146.0366,146.1226,19041.0
2021-11-30 14:05:00,152.84,153.12,152.6,153.12,23296.0,146.0748,146.3424,145.8454,146.3424,23296.0
2021-11-30 14:10:00,153.12,153.2,153.06,153.14,26863.0,146.3424,146.4189,146.2851,146.3615,26863.0
2021-11-30 14:15:00,153.14,153.17,152.94,153.09,31776.0,146.3615,146.3902,146.1704,146.3137,31776.0
2021-11-30 14:20:00,153.11,153.15,152.83,152.94,20218.0,146.3329,146.3711,146.0652,146.1704,20218.0
2021-11-30 14:25:00,152.9,153.09,152.51,152.54,21009.0,146.1321,146.3137,145.7594,145.7881,21009.0
2021-11-30 14:30:00,152.51,152.85,152.47,152.6,32750.0,145.7594,146.0844,145.7212,145.8454,32750.0
2021-11-30 14:35:00,152.59,152.75,152.47,152.6,28495.0,145.8359,145.9888,145.7212,145.8454,28495.0
2021-11-30 14:40:00,152.64,152.75,152.54,152.61,21143.0,145.8837,145.9888,145.7881,145.855,21143.0
2021-11-30 14:45:00,152.58,152.68,152.34,152.44,28280.0,145.8263,145.9219,145.5969,145.6925,28280.0
2021-11-30 14:50:00,152.45,152.56,152.3,152.42,30820.0,145.7021,145.8072,145.5587,145.6734,30820.0
2021-11-30 14:55:00,152.45,152.51,152.26,152.44,35644.0,145.7021,145.7594,145.5205,145.6925,35644.0
2021-11-30 15:00:00,152.41,152.57,152.38,152.52,19076.0,145.6638,145.8168,145.6352,145.769,19076.0
2021-11-30 15:05:00,152.49,152.57,152.26,152.32,19115.0,145.7403,145.8168,145.5205,145.5778,19115.0
2021-11-30 15:10:00,152.29,152.43,152.19,152.19,15816.0,145.5491,145.683,145.4536,145.4536,15816.0
2021-11-30 15:15:00,152.22,152.38,152.18,152.31,33578.0,145.4822,145.6352,145.444,145.5683,33578.0
2021-11-30 15:20:00,152.31,152.82,152.25,152.58,38895.0,145.5683,146.0557,145.5109,145.8263,38895.0
2021-11-30 15:25:00,152.52,152.75,152.35,152.64,33291.0,145.769,145.9888,145.6065,145.8837,33291.0
2021-11-30 15:30:00,152.6,153.27,152.55,152.98,48810.0,145.8454,146.4858,145.7976,146.2086,48810.0
2021-11-30 15:35:00,152.96,152.99,152.57,152.77,64661.0,146.1895,146.2182,145.8168,146.0079,64661.0
2021-11-30 15:40:00,152.75,153.23,152.75,153.14,41912.0,145.9888,146.4475,145.9888,146.3615,41912.0
2021-11-30 15:45:00,153.15,153.27,152.71,152.79,62967.0,146.3711,146.4858,145.9506,146.027,62967.0
2021-11-30 15:50:00,152.72,152.72,152.03,152.07,126875.0,145.9601,145.9601,145.3007,145.3389,126875.0
2021-11-30 15:55:00,152.04,152.62,152.01,152.3,298457.0,145.3102,145.8645,145.2815,145.5587,298457.0
2021-12-01 09:30:00,156.1,156.33,154.5,154.8,178696.0,149.1905,149.4103,147.6613,147.948,178696.0
2021-12-01 09:35:00,154.8,155.58,154.38,155.1,44447.0,147.948,148.6935,147.5466,148.2348,44447.0
2021-12-01 09:40:00,155.1,155.62,154.98,155.62,56664.0,148.2348,148.7318,148.1201,148.7318,56664.0
2021-12-01 09:45:00,155.61,155.76,154.74,155.31,51841.0,148.7222,148.8656,147.8907,148.4355,51841.0
2021-12-01 09:50:00,155.3,155.79,154.65,154.71,108440.0,148.4259,148.8942,147.8047,147.862,108440.0
2021-12-01 09:55:00,154.74,155.62,154.5,155.49,81843.0,147.8907,148.7318,147.6613,148.6075,81843.0
2021-12-01 10:00:00,155.49,156.4,155.49,155.88,92096.0,148.6075,149.4772,148.6075,148.9802,92096.0
2021-12-01 10:05:00,155.89,156.31,155.58,156.31,61670.0,148.9898,149.3912,148.6935,149.3912,61670.0
2021-12-01 10:10:00,156.31,156.82,156.23,156.63,74038.0,149.3912,149.8786,149.3148,149.697,74038.0
2021-12-01 10:15:00,156.69,156.88,156.48,156.51,46465.0,149.7544,149.936,149.5537,149.5824,46465.0
2021-12-01 10:20:00,156.47,156.78,156.22,156.53,52916.0,149.5441,149.8404,149.3052,149.6015,52916.0
2021-12-01 10:25:00,156.5,156.91,156.41,156.58,47655.0,149.5728,149.9647,149.4868,149.6493,47655.0
2021-12-01 10:30:00,156.64,157.0,156.3,156.3,65792.0,149.7066,150.0507,149.3817,149.3817,65792.0
2021-12-01 10:35:00,156.34,156.48,156.1,156.22,43898.0,149.4199,149.5537,149.1905,149.3052,43898.0
2021-12-01 10:40:00,156.17,156.54,155.84,156.45,46668.0,149.2574,149.611,148.942,149.525,46668.0
2021-12-01 10:45:00,156.44,156.63,156.26,156.49,31876.0,149.5155,149.697,149.3434,149.5632,31876.0
2021-12-01 10:50:00,156.53,156.53,156.02,156.16,25809.0,149.6015,149.6015,149.114,149.2478,25809.0
2021-12-01 10:55:00,156.12,156.51,156.06,156.4,44144.0,149.2096,149.5824,149.1523,149.4772,44144.0
2021-12-01 11:00:00,156.42,157.03,156.29,156.78,86999.0,149.4963,150.0793,149.3721,149.8404,86999.0
2021-12-01 11:05:00,156.87,156.98,156.48,156.83,60054.0,149.9264,150.0316,149.5537,149.8882,60054.0
2021-12-01 11:10:00,156.84,157.07,156.76,157.01,74417.0,149.8977,150.1176,149.8213,150.0602,74417.0
2021-12-01 11:15:00,157.0,157.02,156.3,156.3,54100.0,150.0507,150.0698,149.3817,149.3817,54100.0
2021-12-01 11:20:00,156.27,156.5,156.19,156.21,36478.0,149.353,149.5728,149.2765,149.2956,36478.0
2021-12-01 11:25:00,156.18,156.51,156.07,156.23,46503.0,149.267,149.5824,149.1618,149.3148,46503.0
2021-12-01 11:30:00,156.28,156.5,156.18,156.22,41279.0,149.3625,149.5728,149.267,149.3052,41279.0
2021-12-01 11:35:00,156.25,156.25,155.88,156.01,32475.0,149.3339,149.3339,148.9802,149.1045,32475.0
2021-12-01 11:40:00,156.04,156.04,155.48,155.49,40119.0,149.1332,149.1332,148.5979,148.6075,40119.0
2021-12-01 11:45:00,155.48,155.62,154.98,155.06,49457.0,148.5979,148.7318,148.1201,148.1965,49457.0
2021-12-01 11:50:00,155.05,155.05,154.36,154.43,41432.0,148.187,148.187,147.5275,147.5944,41432.0
2021-12-01 11:55:00,154.47,154.55,154.05,154.37,31320.0,147.6327,147.7091,147.2312,147.5371,31320.0
2021-12-01 12:00:00,154.32,154.63,154.04,154.63,38496.0,147.4893,147.7856,147.2217,147.7856,38496.0
2021-12-01 12:05:00,154.56,154.89,154.5,154.74,31494.0,147.7187,148.0341,147.6613,147.8907,31494.0
2021-12-01 12:10:00,154.68,155.3,154.65,155.25,56349.0,147.8334,148.4259,147.8047,148.3781,56349.0
2021-12-01 12:15:00,155.25,155.86,155.16,155.78,58633.0,148.3781,148.9611,148.2921,148.8847,58633.0
2021-12-01 12:20:00,155.73,155.87,155.39,155.4,31523.0,148.8369,148.9707,148.5119,148.5215,31523.0
2021-12-01 12:25:00,155.36,155.36,154.99,155.15,47483.0,148.4833,148.4833,148.1296,148.2826,47483.0
2021-12-01 12:30:00,155.1,155.16,154.84,154.88,45474.0,148.2348,148.2921,147.9863,148.0245,45474.0
2021-12-01 12:35:00,154.87,154.87,154.38,154.68,25497.0,148.0149,148.0149,147.5466,147.8334,25497.0
2021-12-01 12:40:00,154.71,154.98,154.47,154.47,33433.0,147.862,148.1201,147.6327,147.6327,33433.0
2021-12-01 12:45:00,154.5,154.55,154.06,154.06,33907.0,147.6613,147.7091,147.2408,147.2408,33907.0
2021-12-01 12:50:00,154.09,154.1,153.58,153.64,29060.0,147.2695,147.279,146.782,146.8394,29060.0
2021-12-01 12:55:00,153.64,153.67,153.27,153.35,19565.0,146.8394,146.8681,146.4858,146.5622,19565.0
2021-12-01 13:00:00,153.31,153.66,153.31,153.42,37495.0,146.524,146.8585,146.524,146.6291,37495.0
2021-12-01 13:05:00,153.47,153.79,153.08,153.15,28472.0,146.6769,146.9828,146.3042,146.3711,28472.0
2021-12-01 13:10:00,153.19,153.31,152.89,153.04,24078.0,146.4093,146.524,146.1226,146.2659,24078.0
2021-12-01 13:15:00,153.05,153.42,152.97,153.07,36910.0,146.2755,146.6291,146.199,146.2946,36910.0
2021-12-01 13:20:00,153.08,153.62,153.06,153.59,17547.0,146.3042,146.8203,146.2851,146.7916,17547.0
2021-12-01 13:25:00,153.56,153.9,153.53,153.71,30540.0,146.7629,147.0879,146.7343,146.9063,30540.0
2021-12-01 13:30:00,153.75,153.75,153.43,153.64,17732.0,146.9445,146.9445,146.6387,146.8394,17732.0
2021-12-01 13:35:00,153.64,153.92,153.54,153.7,20988.0,146.8394,147.107,146.7438,146.8967,20988.0
2021-12-01 13:40:00,153.7,153.77,152.74,153.22,47463.0,146.8967,146.9636,145.9792,146.438,47463.0
2021-12-01 13:45:00,153.17,153.23,152.36,152.41,34524.0,146.3902,146.4475,145.616,145.6638,34524.0
2021-12-01 13:50:00,152.41,153.11,152.41,152.96,28119.0,145.6638,146.3329,145.6638,146.1895,28119.0
2021-12-01 13:55:00,152.97,153.21,152.93,153.11,20268.0,146.199,146.4284,146.1608,146.3329,20268.0
2021-12-01 14:00:00,153.05,153.33,152.93,152.98,33619.0,146.2755,146.5431,146.1608,146.2086,33619.0
2021-12-01 14:05:00,153.04,153.17,152.78,152.78,36024.0,146.2659,146.3902,146.0175,146.0175,36024.0
2021-12-01 14:10:00,152.85,152.85,152.36,152.41,27863.0,146.0844,146.0844,145.616,145.6638,27863.0
2021-12-01 14:15:00,152.46,152.6,152.1,152.32,29662.0,145.7116,145.8454,145.3676,145.5778,29662.0
2021-12-01 14:20:00,152.35,152.88,152.35,152.84,24210.0,145.6065,146.113,145.6065,146.0748,24210.0
2021-12-01 14:25:00,152.88,152.96,152.66,152.75,20128.0,146.113,146.1895,145.9028,145.9888,20128.0
2021-12-01 14:30:00,152.75,153.24,152.73,152.92,32678.0,145.9888,146.4571,145.9697,146.1513,32678.0
2021-12-01 14:35:00,152.97,153.19,152.83,153.15,34927.0,146.199,146.4093,146.0652,146.3711,34927.0
2021-12-01 14:40:00,153.09,153.11,152.57,152.76,20000.0,146.3137,146.3329,145.8168,145.9983,20000.0
2021-12-01 14:45:00,152.72,152.92,152.58,152.71,21519.0,145.9601,146.1513,145.8263,145.9506,21519.0
2021-12-01 14:50:00,152.68,153.0,152.32,152.32,22983.0,145.9219,146.2277,145.5778,145.5778,22983.0
2021-12-01 14:55:00,152.38,152.63,152.22,152.25,23051.0,145.6352,145.8741,145.4822,145.5109,23051.0
2021-12-01 15:00:00,152.3,152.43,151.95,151.98,36375.0,145.5587,145.683,145.2242,145.2529,36375.0
2021-12-01 15:05:00,152.01,152.09,151.69,151.79,30029.0,145.2815,145.358,144.9757,145.0713,30029.0
2021-12-01 15:10:00,151.73,151.82,151.57,151.68,32199.0,145.0139,145.1,144.861,144.9661,32199.0
2021-12-01 15:15:00,151.64,151.68,151.05,151.27,60040.0,144.9279,144.9661,144.364,144.5743,60040.0
2021-12-01 15:20:00,151.24,151.31,150.84,150.84,48102.0,144.5456,144.6125,144.1633,144.1633,48102.0
2021-12-01 15:25:00,150.88,151.29,150.65,150.95,76081.0,144.2016,144.5934,143.9817,144.2685,76081.0
2021-12-01 15:30:00,150.84,151.24,150.73,151.15,56890.0,144.1633,144.5456,144.0582,144.4596,56890.0
2021-12-01 15:35:00,151.12,151.49,151.08,151.41,58496.0,144.4309,144.7846,144.3927,144.7081,58496.0
2021-12-01 15:40:00,151.41,151.7,151.22,151.69,54735.0,144.7081,144.9853,144.5265,144.9757,54735.0
2021-12-01 15:45:00,151.71,151.76,150.84,151.05,60497.0,144.9948,145.0426,144.1633,144.364,60497.0
2021-12-01 15:50:00,151.0,151.0,150.53,150.58,89430.0,144.3162,144.3162,143.8671,143.9148,89430.0
2021-12-01 15:55:00,150.62,150.62,149.89,150.01,316110.0,143.9531,143.9531,143.2554,143.3701,316110.0
2021-12-02 09:30:00,151.68,153.16,151.46,151.91,144546.0,144.9661,146.3806,144.7559,145.186,144546.0
2021-12-02 09:35:00,151.9,153.57,151.77,153.57,48676.0,145.1764,146.7725,145.0522,146.7725,48676.0
2021-12-02 09:40:00,153.59,154.52,153.2,154.42,68444.0,146.7916,147.6804,146.4189,147.5849,68444.0
2021-12-02 09:45:00,154.44,155.2,154.07,154.68,135934.0,147.604,148.3303,147.2504,147.8334,135934.0
2021-12-02 09:50:00,154.71,155.15,154.51,154.83,102670.0,147.862,148.2826,147.6709,147.9767,102670.0
2021-12-02 09:55:00,154.85,155.52,154.51,154.8,228133.0,147.9958,148.6362,147.6709,147.948,228133.0
2021-12-02 10:00:00,154.88,155.66,154.5,155.47,42386.0,148.0245,148.77,147.6613,148.5884,42386.0
2021-12-02 10:05:00,155.4,155.95,155.16,155.62,93980.0,148.5215,149.0471,148.2921,148.7318,93980.0
2021-12-02 10:10:00,155.62,156.13,155.26,156.08,68301.0,148.7318,149.2192,148.3877,149.1714,68301.0
2021-12-02 10:15:00,156.13,156.13,155.21,155.33,65605.0,149.2192,149.2192,148.3399,148.4546,65605.0
2021-12-02 10:20:00,155.28,155.6,155.02,155.29,44551.0,148.4068,148.7126,148.1583,148.4164,44551.0
2021-12-02 10:25:00,155.27,156.07,154.82,155.93,46398.0,148.3972,149.1618,147.9672,149.028,46398.0
2021-12-02 10:30:00,155.94,156.07,155.22,155.25,47130.0,149.0376,149.1618,148.3495,148.3781,47130.0
2021-12-02 10:35:00,155.22,155.31,154.25,154.65,41577.0,148.3495,148.4355,147.4224,147.8047,41577.0
2021-12-02 10:40:00,154.67,155.02,154.25,154.25,55173.0,147.8238,148.1583,147.4224,147.4224,55173.0
2021-12-02 10:45:00,154.26,154.76,154.25,154.66,43954.0,147.4319,147.9098,147.4224,147.8142,43954.0
2021-12-02 10:50:00,154.67,154.98,154.36,154.63,42041.0,147.8238,148.1201,147.5275,147.7856,42041.0
2021-12-02 10:55:00,154.57,155.59,154.55,155.59,32302.0,147.7282,148.7031,147.7091,148.7031,32302.0
2021-12-02 11:00:00,155.56,155.75,155.25,155.26,30310.0,148.6744,148.856,148.3781,148.3877,30310.0
2021-12-02 11:05:00,155.23,155.63,155.09,155.38,42848.0,148.359,148.7413,148.2252,148.5024,42848.0
2021-12-02 11:10:00,155.29,155.84,155.28,155.6,37044.0,148.4164,148.942,148.4068,148.7126,37044.0
2021-12-02 11:15:00,155.59,155.76,155.38,155.63,26477.0,148.7031,148.8656,148.5024,148.7413,26477.0
2021-12-02 11:20:00,155.64,156.3,155.64,156.27,72214.0,148.7509,149.3817,148.7509,149.353,72214.0
2021-12-02 11:25:00,156.3,156.47,156.08,156.17,40560.0,149.3817,149.5441,149.1714,149.2574,40560.0
2021-12-02 11:30:00,156.22,156.35,155.05,155.54,50134.0,149.3052,149.4294,148.187,148.6553,50134.0
2021-12-02 11:35:00,155.45,156.05,155.41,155.91,36725.0,148.5693,149.1427,148.531,149.0089,36725.0
2021-12-02 11:40:00,155.84,156.32,155.81,156.22,26006.0,148.942,149.4008,148.9133,149.3052,26006.0
2021-12-02 11:45:00,156.14,156.59,155.83,156.56,39962.0,149.2287,149.6588,148.9325,149.6301,39962.0
2021-12-02 11:50:00,156.59,156.91,156.43,156.9,28580.0,149.6588,149.9647,149.5059,149.9551,28580.0
2021-12-02 11:55:00,156.85,157.04,156.51,156.95,23770.0,149.9073,150.0889,149.5824,150.0029,23770.0
2021-12-02 12:00:00,156.9,156.94,156.61,156.86,17784.0,149.9551,149.9933,149.6779,149.9169,17784.0
2021-12-02 12:05:00,156.86,157.29,156.72,157.19,41446.0,149.9169,150.3278,149.7831,150.2323,41446.0
2021-12-02 12:10:00,157.14,157.4,157.07,157.4,30704.0,150.1845,150.433,150.1176,150.433,30704.0
2021-12-02 12:15:00,157.4,157.52,157.2,157.47,45121.0,150.433,150.5477,150.2418,150.4999,45121.0
2021-12-02 12:20:00,157.52,157.52,157.11,157.34,51626.0,150.5477,150.5477,150.1558,150.3756,51626.0
2021-12-02 12:25:00,157.36,157.78,157.29,157.61,66572.0,150.3947,150.7961,150.3278,150.6337,66572.0
2021-12-02 12:30:00,157.64,157.91,157.57,157.57,84652.0,150.6623,150.9204,150.5954,150.5954,84652.0
2021-12-02 12:35:00,157.62,157.66,157.18,157.18,39517.0,150.6432,150.6815,150.2227,150.2227,39517.0
2021-12-02 12:40:00,157.14,157.43,157.1,157.16,32498.0,150.1845,150.4616,150.1462,150.2036,32498.0
2021-12-02 12:45:00,157.18,157.32,156.94,157.21,63330.0,150.2227,150.3565,149.9933,150.2514,63330.0
2021-12-02 12:50:00,157.18,157.19,156.8,156.81,41191.0,150.2227,150.2323,149.8595,149.8691,41191.0
2021-12-02 12:55:00,156.81,157.01,156.61,156.76,45565.0,149.8691,150.0602,149.6779,149.8213,45565.0
2021-12-02 13:00:00,156.83,156.96,156.45,156.8,29384.0,149.8882,150.0124,149.525,149.8595,29384.0
2021-12-02 13:05:00,156.83,156.97,156.42,156.47,26323.0,149.8882,150.022,149.4963,149.5441,26323.0
2021-12-02 13:10:00,156.42,156.73,156.28,156.73,31122.0,149.4963,149.7926,149.3625,149.7926,31122.0
2021-12-02 13:15:00,156.76,156.85,156.63,156.67,14130.0,149.8213,149.9073,149.697,149.7353,14130.0
2021-12-02 13:20:00,156.7,156.82,156.33,156.47,20352.0,149.7639,149.8786,149.4103,149.5441,20352.0
2021-12-02 13:25:00,156.53,156.66,156.33,156.36,35174.0,149.6015,149.7257,149.4103,149.439,35174.0
2021-12-02 13:30:00,156.39,156.8,156.26,156.8,21254.0,149.4677,149.8595,149.3434,149.8595,21254.0
2021-12-02 13:35:00,156.8,156.8,156.45,156.6,20888.0,149.8595,149.8595,149.525,149.6684,20888.0
2021-12-02 13:40:00,156.56,156.66,156.45,156.48,20907.0,149.6301,149.7257,149.525,149.5537,20907.0
2021-12-02 13:45:00,156.47,156.57,156.16,156.57,20103.0,149.5441,149.6397,149.2478,149.6397,20103.0
2021-12-02 13:50:00,156.53,156.99,156.38,156.81,28371.0,149.6015,150.0411,149.4581,149.8691,28371.0
2021-12-02 13:55:00,156.86,157.14,156.8,156.99,52064.0,149.9169,150.1845,149.8595,150.0411,52064.0
2021-12-02 14:00:00,156.94,157.27,156.9,157.02,72060.0,149.9933,150.3087,149.9551,150.0698,72060.0
2021-12-02 14:05:00,157.08,157.38,156.9,157.08,34756.0,150.1271,150.4138,149.9551,150.1271,34756.0
2021-12-02 14:10:00,157.13,157.13,156.86,157.01,38921.0,150.1749,150.1749,149.9169,150.0602,38921.0
2021-12-02 14:15:00,157.01,157.42,156.82,157.19,55284.0,150.0602,150.4521,149.8786,150.2323,55284.0
2021-12-02 14:20:00,157.19,157.22,156.96,156.96,20677.0,150.2323,150.2609,150.0124,150.0124,20677.0
2021-12-02 14:25:00,157.0,157.28,156.8,157.19,57028.0,150.0507,150.3183,149.8595,150.2323,57028.0
2021-12-02 14:30:00,157.15,157.25,157.02,157.1,24020.0,150.194,150.2896,150.0698,150.1462,24020.0
2021-12-02 14:35:00,157.12,157.21,156.9,157.03,15765.0,150.1654,150.2514,149.9551,150.0793,15765.0
2021-12-02 14:40:00,157.07,157.25,156.99,157.2,16323.0,150.1176,150.2896,150.0411,150.2418,16323.0
2021-12-02 14:45:00,157.29,157.43,157.05,157.14,15925.0,150.3278,150.4616,150.0985,150.1845,15925.0
2021-12-02 14:50:00,157.15,157.31,156.96,157.13,24451.0,150.194,150.3469,150.0124,150.1749,24451.0
2021-12-02 14:55:00,157.09,157.23,156.82,156.83,27957.0,150.1367,150.2705,149.8786,149.8882,27957.0
2021-12-02 15:00:00,156.84,157.13,156.68,156.91,15062.0,149.8977,150.1749,149.7448,149.9647,15062.0
2021-12-02 15:05:00,156.95,157.04,156.68,156.79,19956.0,150.0029,150.0889,149.7448,149.85,19956.0
2021-12-02 15:10:00,156.74,156.81,156.31,156.71,25165.0,149.8022,149.8691,149.3912,149.7735,25165.0
2021-12-02 15:15:00,156.75,156.85,156.6,156.65,16579.0,149.8117,149.9073,149.6684,149.7162,16579.0
2021-12-02 15:20:00,156.64,156.76,156.49,156.74,25760.0,149.7066,149.8213,149.5632,149.8022,25760.0
2021-12-02 15:25:00,156.77,156.98,156.67,156.8,16695.0,149.8308,150.0316,149.7353,149.8595,16695.0
2021-12-02 15:30:00,156.8,157.15,156.76,157.05,30861.0,149.8595,150.194,149.8213,150.0985,30861.0
2021-12-02 15:35:00,157.03,157.07,156.73,156.83,43196.0,150.0793,150.1176,149.7926,149.8882,43196.0
2021-12-02 15:40:00,156.81,157.22,156.79,157.05,42918.0,149.8691,150.2609,149.85,150.0985,42918.0
2021-12-02 15:45:00,157.05,157.24,156.75,157.17,66110.0,150.0985,150.28,149.8117,150.2131,66110.0
2021-12-02 15:50:00,157.09,157.22,156.44,156.5,101337.0,150.1367,150.2609,149.5155,149.5728,101337.0
2021-12-02 15:55:00,156.48,156.83,156.19,156.82,216424.0,149.5537,149.8882,149.2765,149.8786,216424.0
2021-12-03 09:30:00,158.08,158.33,157.08,157.48,215110.0,151.0829,151.3218,150.1271,150.5094,215110.0
2021-12-03 09:35:00,157.58,157.58,155.55,155.55,64680.0,150.605,150.605,148.6648,148.6648,64680.0
2021-12-03 09:40:00,155.68,155.91,154.68,155.06,41199.0,148.7891,149.0089,147.8334,148.1965,41199.0
2021-12-03 09:45:00,155.24,156.31,155.1,156.01,29705.0,148.3686,149.3912,148.2348,149.1045,29705.0
2021-12-03 09:50:00,156.11,156.11,154.59,154.59,24265.0,149.2001,149.2001,147.7473,147.7473,24265.0
2021-12-03 09:55:00,154.78,155.93,154.73,155.71,29982.0,147.9289,149.028,147.8811,148.8178,29982.0
2021-12-03 10:00:00,155.83,156.25,155.11,155.34,39652.0,148.9325,149.3339,148.2443,148.4641,39652.0
2021-12-03 10:05:00,155.46,155.46,154.98,155.33,31108.0,148.5788,148.5788,148.1201,148.4546,31108.0
2021-12-03 10:10:00,155.21,155.47,154.81,155.42,38633.0,148.3399,148.5884,147.9576,148.5406,38633.0
2021-12-03 10:15:00,155.41,156.3,155.36,156.25,48081.0,148.531,149.3817,148.4833,149.3339,48081.0
2021-12-03 10:20:00,156.16,156.77,155.9,156.69,34633.0,149.2478,149.8308,148.9994,149.7544,34633.0
2021-12-03 10:25:00,156.6,157.03,156.26,156.85,26050.0,149.6684,150.0793,149.3434,149.9073,26050.0
2021-12-03 10:30:00,156.84,156.84,155.54,155.64,19116.0,149.8977,149.8977,148.6553,148.7509,19116.0
2021-12-03 10:35:00,155.64,155.77,155.25,155.44,18795.0,148.7509,148.8751,148.3781,148.5597,18795.0
2021-12-03 10:40:00,155.38,155.38,154.53,154.53,18415.0,148.5024,148.5024,147.69,147.69,18415.0
2021-12-03 10:45:00,154.63,154.65,154.11,154.33,16330.0,147.7856,147.8047,147.2886,147.4989,16330.0
2021-12-03 10:50:00,154.31,154.52,154.04,154.33,41011.0,147.4797,147.6804,147.2217,147.4989,41011.0
2021-12-03 10:55:00,154.32,154.61,154.08,154.28,32707.0,147.4893,147.7665,147.2599,147.4511,32707.0
2021-12-03 11:00:00,154.11,154.73,154.11,154.59,21069.0,147.2886,147.8811,147.2886,147.7473,21069.0
2021-12-03 11:05:00,154.56,154.6,154.01,154.24,22807.0,147.7187,147.7569,147.193,147.4128,22807.0
2021-12-03 11:10:00,154.2,154.82,154.09,154.6,31972.0,147.3746,147.9672,147.2695,147.7569,31972.0
2021-12-03 11:15:00,154.6,154.72,154.12,154.12,13003.0,147.7569,147.8716,147.2981,147.2981,13003.0
2021-12-03 11:20:00,154.06,154.6,154.04,154.32,31970.0,147.2408,147.7569,147.2217,147.4893,31970.0
2021-12-03 11:25:00,154.35,154.55,154.28,154.52,21352.0,147.518,147.7091,147.4511,147.6804,21352.0
2021-12-03 11:30:00,154.49,155.12,154.43,155.01,21704.0,147.6518,148.2539,147.5944,148.1488,21704.0
2021-12-03 11:35:00,155.07,155.56,155.06,155.28,36130.0,148.2061,148.6744,148.1965,148.4068,36130.0
2021-12-03 11:40:00,155.33,155.64,154.69,154.69,21056.0,148.4546,148.7509,147.8429,147.8429,21056.0
2021-12-03 11:45:00,154.67,155.25,154.62,155.01,35233.0,147.8238,148.3781,147.776,148.1488,35233.0
2021-12-03 11:50:00,154.96,154.96,154.34,154.43,9784.0,148.101,148.101,147.5084,147.5944,9784.0
2021-12-03 11:55:00,154.36,154.36,153.96,153.98,17706.0,147.5275,147.5275,147.1452,147.1643,17706.0
2021-12-03 12:00:00,154.04,154.26,153.83,154.15,12355.0,147.2217,147.4319,147.021,147.3268,12355.0
2021-12-03 12:05:00,154.13,154.69,154.01,154.68,34126.0,147.3077,147.8429,147.193,147.8334,34126.0
2021-12-03 12:10:00,154.66,155.06,154.6,154.86,15741.0,147.8142,148.1965,147.7569,148.0054,15741.0
2021-12-03 12:15:00,154.86,155.56,154.81,155.44,29293.0,148.0054,148.6744,147.9576,148.5597,29293.0
2021-12-03 12:20:00,155.4,155.88,155.27,155.85,10713.0,148.5215,148.9802,148.3972,148.9516,10713.0
2021-12-03 12:25:00,155.85,155.85,155.4,155.5,12961.0,148.9516,148.9516,148.5215,148.6171,12961.0
2021-12-03 12:30:00,155.53,155.53,154.93,155.23,26089.0,148.6457,148.6457,148.0723,148.359,26089.0
2021-12-03 12:35:00,155.19,156.08,155.15,156.07,16153.0,148.3208,149.1714,148.2826,149.1618,16153.0
2021-12-03 12:40:00,156.08,156.41,156.06,156.11,22392.0,149.1714,149.4868,149.1523,149.2001,22392.0
2021-12-03 12:45:00,156.09,156.18,155.83,156.0,12090.0,149.1809,149.267,148.9325,149.0949,12090.0
2021-12-03 12:50:00,156.02,156.15,155.78,155.88,14601.0,149.114,149.2383,148.8847,148.9802,14601.0
2021-12-03 12:55:00,155.78,155.89,155.42,155.71,16473.0,148.8847,148.9898,148.5406,148.8178,16473.0
2021-12-03 13:00:00,155.75,155.76,155.16,155.21,15714.0,148.856,148.8656,148.2921,148.3399,15714.0
2021-12-03 13:05:00,155.17,155.48,155.14,155.44,21094.0,148.3017,148.5979,148.273,148.5597,21094.0
2021-12-03 13:10:00,155.39,155.59,155.04,155.18,18967.0,148.5119,148.7031,148.1774,148.3112,18967.0
2021-12-03 13:15:00,155.23,155.9,155.15,155.8,11883.0,148.359,148.9994,148.2826,148.9038,11883.0
2021-12-03 13:20:00,155.75,155.9,155.55,155.9,16829.0,148.856,148.9994,148.6648,148.9994,16829.0
2021-12-03 13:25:00,155.87,155.88,155.3,155.34,10488.0,148.9707,148.9802,148.4259,148.4641,10488.0
2021-12-03 13:30:00,155.26,155.33,154.99,155.11,12350.0,148.3877,148.4546,148.1296,148.2443,12350.0
2021-12-03 13:35:00,155.11,155.12,154.68,154.74,22449.0,148.2443,148.2539,147.8334,147.8907,22449.0
2021-12-03 13:40:00,154.75,155.04,154.74,154.95,16366.0,147.9003,148.1774,147.8907,148.0914,16366.0
2021-12-03 13:45:00,154.94,155.03,154.32,154.5,25638.0,148.0818,148.1679,147.4893,147.6613,25638.0
2021-12-03 13:50:00,154.55,154.97,154.5,154.72,14947.0,147.7091,148.1105,147.6613,147.8716,14947.0
2021-12-03 13:55:00,154.72,154.76,154.45,154.5,12196.0,147.8716,147.9098,147.6135,147.6613,12196.0
2021-12-03 14:00:00,154.53,154.97,154.45,154.91,21012.0,147.69,148.1105,147.6135,148.0532,21012.0
2021-12-03 14:05:00,154.93,154.95,154.43,154.61,13230.0,148.0723,148.0914,147.5944,147.7665,13230.0
2021-12-03 14:10:00,154.58,154.79,154.44,154.75,14296.0,147.7378,147.9385,147.604,147.9003,14296.0
2021-12-03 14:15:00,154.71,154.75,154.36,154.45,13148.0,147.862,147.9003,147.5275,147.6135,13148.0
2021-12-03 14:20:00,154.45,154.6,154.04,154.6,25106.0,147.6135,147.7569,147.2217,147.7569,25106.0
2021-12-03 14:25:00,154.6,154.7,154.38,154.6,25417.0,147.7569,147.8525,147.5466,147.7569,25417.0
2021-12-03 14:30:00,154.64,154.73,154.26,154.41,17911.0,147.7951,147.8811,147.4319,147.5753,17911.0
2021-12-03 14:35:00,154.42,154.5,153.99,154.08,20156.0,147.5849,147.6613,147.1739,147.2599,20156.0
2021-12-03 14:40:00,154.1,154.68,154.1,154.53,17625.0,147.279,147.8334,147.279,147.69,17625.0
2021-12-03 14:45:00,154.65,154.72,154.34,154.34,13505.0,147.8047,147.8716,147.5084,147.5084,13505.0
2021-12-03 14:50:00,154.34,154.55,154.11,154.12,16916.0,147.5084,147.7091,147.2886,147.2981,16916.0
2021-12-03 14:55:00,154.08,154.42,154.0,154.09,16353.0,147.2599,147.5849,147.1835,147.2695,16353.0
2021-12-03 15:00:00,154.14,154.17,153.76,154.16,19160.0,147.3173,147.3459,146.9541,147.3364,19160.0
2021-12-03 15:05:00,154.14,154.33,153.63,153.7,29909.0,147.3173,147.4989,146.8298,146.8967,29909.0
2021-12-03 15:10:00,153.72,154.25,153.72,154.25,22493.0,146.9159,147.4224,146.9159,147.4224,22493.0
2021-12-03 15:15:00,154.25,154.42,153.94,154.07,25612.0,147.4224,147.5849,147.1261,147.2504,25612.0
2021-12-03 15:20:00,154.03,154.53,154.03,154.43,51224.0,147.2121,147.69,147.2121,147.5944,51224.0
2021-12-03 15:25:00,154.46,155.02,154.43,154.75,52539.0,147.6231,148.1583,147.5944,147.9003,52539.0
2021-12-03 15:30:00,154.73,155.43,154.71,155.4,28352.0,147.8811,148.5502,147.862,148.5215,28352.0
2021-12-03 15:35:00,155.37,155.41,154.82,155.0,56571.0,148.4928,148.531,147.9672,148.1392,56571.0
2021-12-03 15:40:00,155.01,155.09,154.52,154.55,40915.0,148.1488,148.2252,147.6804,147.7091,40915.0
2021-12-03 15:45:00,154.52,154.55,154.09,154.49,51030.0,147.6804,147.7091,147.2695,147.6518,51030.0
2021-12-03 15:50:00,154.57,155.49,154.37,155.38,83236.0,147.7282,148.6075,147.5371,148.5024,83236.0
2021-12-03 15:55:00,155.37,156.04,155.37,155.89,288405.0,148.4928,149.1332,148.4928,148.9898,288405.0
2021-12-06 09:30:00,159.07,159.28,158.05,158.86,140261.0,152.029,152.2297,151.0542,151.8283,140261.0
2021-12-06 09:35:00,158.82,159.27,158.19,159.0,58127.0,151.7901,152.2202,151.188,151.9621,58127.0
2021-12-06 09:40:00,159.0,160.13,158.49,160.0,75856.0,151.9621,153.0421,151.4747,152.9179,75856.0
2021-12-06 09:45:00,159.87,160.13,159.21,159.42,65156.0,152.7936,153.0421,152.1628,152.3636,65156.0
2021-12-06 09:50:00,159.37,160.29,159.08,159.85,53964.0,152.3158,153.195,152.0386,152.7745,53964.0
2021-12-06 09:55:00,159.94,160.49,159.5,160.41,54417.0,152.8605,153.3862,152.44,153.3097,54417.0
2021-12-06 10:00:00,160.47,160.68,159.44,159.67,30714.0,153.3671,153.5678,152.3827,152.6025,30714.0
2021-12-06 10:05:00,159.66,159.91,159.16,159.78,42935.0,152.5929,152.8319,152.1151,152.7076,42935.0
2021-12-06 10:10:00,159.77,160.35,159.66,159.99,60997.0,152.6981,153.2524,152.5929,152.9083,60997.0
2021-12-06 10:15:00,160.0,160.17,159.65,159.97,34578.0,152.9179,153.0804,152.5834,152.8892,34578.0
2021-12-06 10:20:00,159.99,160.69,159.96,160.41,39346.0,152.9083,153.5773,152.8796,153.3097,39346.0
2021-12-06 10:25:00,160.41,160.67,160.16,160.41,40025.0,153.3097,153.5582,153.0708,153.3097,40025.0
2021-12-06 10:30:00,160.41,160.78,160.28,160.65,42295.0,153.3097,153.6634,153.1855,153.5391,42295.0
2021-12-06 10:35:00,160.59,160.68,160.16,160.62,29238.0,153.4818,153.5678,153.0708,153.5104,29238.0
2021-12-06 10:40:00,160.62,160.8,160.03,160.09,41447.0,153.5104,153.6825,152.9465,153.0039,41447.0
2021-12-06 10:45:00,160.09,160.6,159.9,160.49,44471.0,153.0039,153.4913,152.8223,153.3862,44471.0
2021-12-06 10:50:00,160.42,161.19,160.4,161.19,43862.0,153.3193,154.0552,153.3002,154.0552,43862.0
2021-12-06 10:55:00,161.19,161.72,161.19,161.28,43011.0,154.0552,154.5617,154.0552,154.1412,43011.0
2021-12-06 11:00:00,161.22,161.34,160.68,160.71,32620.0,154.0839,154.1986,153.5678,153.5965,32620.0
2021-12-06 11:05:00,160.68,160.68,160.16,160.34,17571.0,153.5678,153.5678,153.0708,153.2428,17571.0
2021-12-06 11:10:00,160.22,160.44,159.81,159.82,15124.0,153.1281,153.3384,152.7363,152.7458,15124.0
2021-12-06 11:15:00,159.78,160.46,159.72,160.35,16134.0,152.7076,153.3575,152.6503,153.2524,16134.0
2021-12-06 11:20:00,160.3,160.61,160.2,160.61,19794.0,153.2046,153.5009,153.109,153.5009,19794.0
2021-12-06 11:25:00,160.62,160.62,160.15,160.32,12541.0,153.5104,153.5104,153.0612,153.2237,12541.0
2021-12-06 11:30:00,160.32,160.57,160.21,160.32,13589.0,153.2237,153.4626,153.1186,153.2237,13589.0
2021-12-06 11:35:00,160.28,160.46,160.21,160.4,11659.0,153.1855,153.3575,153.1186,153.3002,11659.0
2021-12-06 11:40:00,160.38,160.63,160.29,160.58,11306.0,153.2811,153.52,153.195,153.4722,11306.0
2021-12-06 11:45:00,160.58,160.58,160.0,160.15,22236.0,153.4722,153.4722,152.9179,153.0612,22236.0
2021-12-06 11:50:00,160.17,160.57,160.16,160.49,9660.0,153.0804,153.4626,153.0708,153.3862,9660.0
2021-12-06 11:55:00,160.56,160.88,160.53,160.74,16812.0,153.4531,153.7589,153.4244,153.6251,16812.0
2021-12-06 12:00:00,160.76,161.21,160.76,161.11,21563.0,153.6442,154.0743,153.6442,153.9787,21563.0
2021-12-06 12:05:00,161.19,161.2,160.78,161.12,9985.0,154.0552,154.0648,153.6634,153.9883,9985.0
2021-12-06 12:10:00,161.1,161.19,160.75,160.75,27845.0,153.9692,154.0552,153.6347,153.6347,27845.0
2021-12-06 12:15:00,160.71,161.12,160.59,160.95,39560.0,153.5965,153.9883,153.4818,153.8258,39560.0
2021-12-06 12:20:00,160.96,161.26,160.86,161.14,31206.0,153.8354,154.1221,153.7398,154.0074,31206.0
2021-12-06 12:25:00,161.17,161.53,161.17,161.32,27247.0,154.0361,154.3802,154.0361,154.1795,27247.0
2021-12-06 12:30:00,161.31,161.52,161.26,161.43,27068.0,154.1699,154.3706,154.1221,154.2846,27068.0
2021-12-06 12:35:00,161.45,161.5,161.24,161.29,14055.0,154.3037,154.3515,154.103,154.1508,14055.0
2021-12-06 12:40:00,161.29,161.37,161.2,161.26,7534.0,154.1508,154.2272,154.0648,154.1221,7534.0
2021-12-06 12:45:00,161.29,161.51,161.29,161.5,9988.0,154.1508,154.361,154.1508,154.3515,9988.0
2021-12-06 12:50:00,161.47,161.65,161.31,161.37,29164.0,154.3228,154.4948,154.1699,154.2272,29164.0
2021-12-06 12:55:00,161.39,161.52,161.36,161.5,14521.0,154.2464,154.3706,154.2177,154.3515,14521.0
2021-12-06 13:00:00,161.53,161.97,161.4,161.95,19170.0,154.3802,154.8007,154.2559,154.7816,19170.0
2021-12-06 13:05:00,161.95,162.09,161.78,162.04,36165.0,154.7816,154.9154,154.6191,154.8676,36165.0
2021-12-06 13:10:00,162.04,162.26,161.94,162.17,46067.0,154.8676,155.0778,154.772,154.9918,46067.0
2021-12-06 13:15:00,162.19,162.44,161.95,162.42,46209.0,155.0109,155.2499,154.7816,155.2308,46209.0
2021-12-06 13:20:00,162.45,162.45,161.92,162.0,22585.0,155.2594,155.2594,154.7529,154.8294,22585.0
2021-12-06 13:25:00,162.06,162.31,161.99,162.19,19982.0,154.8867,155.1256,154.8198,155.0109,19982.0
2021-12-06 13:30:00,162.19,162.26,162.03,162.06,16596.0,155.0109,155.0778,154.858,154.8867,16596.0
2021-12-06 13:35:00,162.06,162.23,161.91,162.13,28638.0,154.8867,155.0492,154.7433,154.9536,28638.0
2021-12-06 13:40:00,162.19,162.39,162.19,162.37,15466.0,155.0109,155.2021,155.0109,155.183,15466.0
2021-12-06 13:45:00,162.34,162.57,162.34,162.55,13846.0,155.1543,155.3741,155.1543,155.355,13846.0
2021-12-06 13:50:00,162.54,162.6,162.36,162.54,28079.0,155.3454,155.4028,155.1734,155.3454,28079.0
2021-12-06 13:55:00,162.54,162.62,162.44,162.62,12674.0,155.3454,155.4219,155.2499,155.4219,12674.0
2021-12-06 14:00:00,162.6,162.74,162.56,162.58,10198.0,155.4028,155.5366,155.3646,155.3837,10198.0
2021-12-06 14:05:00,162.54,162.54,162.23,162.23,14971.0,155.3454,155.3454,155.0492,155.0492,14971.0
2021-12-06 14:10:00,162.26,162.4,162.13,162.17,12566.0,155.0778,155.2116,154.9536,154.9918,12566.0
2021-12-06 14:15:00,162.17,162.29,161.89,162.0,19112.0,154.9918,155.1065,154.7242,154.8294,19112.0
2021-12-06 14:20:00,162.0,162.08,161.79,161.82,18349.0,154.8294,154.9058,154.6286,154.6573,18349.0
2021-12-06 14:25:00,161.82,161.89,161.68,161.75,18207.0,154.6573,154.7242,154.5235,154.5904,18207.0
2021-12-06 14:30:00,161.71,161.92,161.61,161.87,20255.0,154.5522,154.7529,154.4566,154.7051,20255.0
2021-12-06 14:35:00,161.89,161.96,161.72,161.87,13922.0,154.7242,154.7911,154.5617,154.7051,13922.0
2021-12-06 14:40:00,161.85,161.94,161.56,161.56,13589.0,154.686,154.772,154.4088,154.4088,13589.0
2021-12-06 14:45:00,161.63,161.7,161.33,161.38,17718.0,154.4757,154.5426,154.189,154.2368,17718.0
2021-12-06 14:50:00,161.37,161.38,161.16,161.22,26626.0,154.2272,154.2368,154.0265,154.0839,26626.0
2021-12-06 14:55:00,161.17,161.41,161.11,161.24,21728.0,154.0361,154.2655,153.9787,154.103,21728.0
2021-12-06 15:00:00,161.18,161.35,161.08,161.08,37200.0,154.0456,154.2081,153.9501,153.9501,37200.0
2021-12-06 15:05:00,161.12,161.46,161.06,161.43,31113.0,153.9883,154.3133,153.931,154.2846,31113.0
2021-12-06 15:10:00,161.4,161.47,161.17,161.4,24966.0,154.2559,154.3228,154.0361,154.2559,24966.0
2021-12-06 15:15:00,161.41,161.62,161.27,161.51,69075.0,154.2655,154.4662,154.1317,154.361,69075.0
2021-12-06 15:20:00,161.5,161.51,161.21,161.21,16559.0,154.3515,154.361,154.0743,154.0743,16559.0
2021-12-06 15:25:00,161.25,161.27,161.08,161.25,17687.0,154.1125,154.1317,153.9501,154.1125,17687.0
2021-12-06 15:30:00,161.28,161.33,160.85,160.89,31015.0,154.1412,154.189,153.7303,153.7685,31015.0
2021-12-06 15:35:00,160.89,161.17,160.84,161.17,19464.0,153.7685,154.0361,153.7207,154.0361,19464.0
2021-12-06 15:40:00,161.16,161.44,160.97,161.44,43359.0,154.0265,154.2941,153.8449,154.2941,43359.0
2021-12-06 15:45:00,161.39,161.46,160.95,161.06,37049.0,154.2464,154.3133,153.8258,153.931,37049.0
2021-12-06 15:50:00,161.02,161.22,160.81,161.18,54800.0,153.8927,154.0839,153.692,154.0456,54800.0
2021-12-06 15:55:00,161.18,161.18,160.61,160.7,163513.0,154.0456,154.0456,153.5009,153.5869,163513.0
2021-12-07 09:30:00,164.5,166.82,164.16,165.07,202731.0,157.2187,159.436,156.8937,157.7635,202731.0
2021-12-07 09:35:00,165.09,166.93,165.01,166.73,91779.0,157.7826,159.5411,157.7061,159.35,91779.0
2021-12-07 09:40:00,166.82,167.28,166.49,167.21,75753.0,159.436,159.8756,159.1206,159.8087,75753.0
2021-12-07 09:45:00,167.16,167.7,166.86,167.67,83758.0,159.761,160.2771,159.4742,160.2484,83758.0
2021-12-07 09:50:00,167.69,167.95,167.5,167.72,91019.0,160.2675,160.516,160.0859,160.2962,91019.0
2021-12-07 09:55:00,167.8,168.32,167.49,168.26,76965.0,160.3726,160.8696,160.0763,160.8123,76965.0
2021-12-07 10:00:00,168.35,168.35,167.51,167.82,68566.0,160.8983,160.8983,160.0955,160.3917,68566.0
2021-12-07 10:05:00,167.81,168.23,167.52,168.22,40534.0,160.3822,160.7836,160.105,160.774,40534.0
2021-12-07 10:10:00,168.28,168.75,168.23,168.7,69392.0,160.8314,161.2806,160.7836,161.2328,69392.0
2021-12-07 10:15:00,168.79,168.82,168.49,168.51,47221.0,161.3188,161.3475,161.0321,161.0512,47221.0
2021-12-07 10:20:00,168.5,169.09,168.38,168.91,44171.0,161.0416,161.6055,160.927,161.4335,44171.0
2021-12-07 10:25:00,168.93,169.16,168.64,168.7,47356.0,161.4526,161.6724,161.1754,161.2328,47356.0
2021-12-07 10:30:00,168.75,168.81,168.38,168.51,26016.0,161.2806,161.3379,160.927,161.0512,26016.0
2021-12-07 10:35:00,168.5,168.82,168.35,168.82,36471.0,161.0416,161.3475,160.8983,161.3475,36471.0
2021-12-07 10:40:00,168.88,169.04,168.73,169.0,42618.0,161.4048,161.5577,161.2615,161.5195,42618.0
2021-12-07 10:45:00,169.0,169.04,168.54,168.92,50330.0,161.5195,161.5577,161.0799,161.443,50330.0
2021-12-07 10:50:00,168.98,169.0,168.57,168.77,38181.0,161.5004,161.5195,161.1085,161.2997,38181.0
2021-12-07 10:55:00,168.8,168.84,168.52,168.65,35740.0,161.3284,161.3666,161.0608,161.185,35740.0
2021-12-07 11:00:00,168.65,168.87,168.65,168.77,37609.0,161.185,161.3953,161.185,161.2997,37609.0
2021-12-07 11:05:00,168.78,168.86,168.47,168.77,44029.0,161.3092,161.3857,161.013,161.2997,44029.0
2021-12-07 11:10:00,168.81,168.81,167.91,168.05,31004.0,161.3379,161.3379,160.4778,160.6116,31004.0
2021-12-07 11:15:00,168.05,168.12,167.7,167.79,31620.0,160.6116,160.6785,160.2771,160.3631,31620.0
2021-12-07 11:20:00,167.75,167.94,167.7,167.92,34021.0,160.3248,160.5064,160.2771,160.4873,34021.0
2021-12-07 11:25:00,167.91,168.01,167.56,167.69,26600.0,160.4778,160.5733,160.1432,160.2675,26600.0
2021-12-07 11:30:00,167.69,167.74,167.34,167.34,39335.0,160.2675,160.3153,159.933,159.933,39335.0
2021-12-07 11:35:00,167.43,167.43,166.85,167.02,40742.0,160.019,160.019,159.4647,159.6271,40742.0
2021-12-07 11:40:00,167.02,167.14,166.37,166.49,37183.0,159.6271,159.7418,159.0059,159.1206,37183.0
2021-12-07 11:45:00,166.55,166.81,166.41,166.52,24150.0,159.178,159.4264,159.0442,159.1493,24150.0
2021-12-07 11:50:00,166.56,166.93,166.51,166.74,18588.0,159.1875,159.5411,159.1397,159.3595,18588.0
2021-12-07 11:55:00,166.82,166.91,166.74,166.79,13114.0,159.436,159.522,159.3595,159.4073,13114.0
2021-12-07 12:00:00,166.74,166.94,166.71,166.87,26046.0,159.3595,159.5507,159.3309,159.4838,26046.0
2021-12-07 12:05:00,166.88,167.06,166.83,167.0,20601.0,159.4933,159.6654,159.4456,159.608,20601.0
2021-12-07 12:10:00,167.03,167.27,166.97,167.05,48081.0,159.6367,159.8661,159.5794,159.6558,48081.0
2021-12-07 12:15:00,167.1,167.13,166.88,167.02,32235.0,159.7036,159.7323,159.4933,159.6271,32235.0
2021-12-07 12:20:00,167.02,167.44,166.99,167.28,20570.0,159.6271,160.0286,159.5985,159.8756,20570.0
2021-12-07 12:25:00,167.24,167.4,167.24,167.25,16413.0,159.8374,159.9903,159.8374,159.847,16413.0
2021-12-07 12:30:00,167.25,167.36,167.18,167.3,12995.0,159.847,159.9521,159.7801,159.8948,12995.0
2021-12-07 12:35:00,167.28,167.32,167.02,167.12,20757.0,159.8756,159.9139,159.6271,159.7227,20757.0
2021-12-07 12:40:00,167.12,167.27,167.04,167.1,19824.0,159.7227,159.8661,159.6463,159.7036,19824.0
2021-12-07 12:45:00,167.09,167.24,166.88,166.92,14609.0,159.6941,159.8374,159.4933,159.5316,14609.0
2021-12-07 12:50:00,166.89,167.03,166.83,167.0,23193.0,159.5029,159.6367,159.4456,159.608,23193.0
2021-12-07 12:55:00,166.96,167.34,166.94,167.15,44322.0,159.5698,159.933,159.5507,159.7514,44322.0
2021-12-07 13:00:00,167.23,167.33,167.1,167.14,36209.0,159.8279,159.9234,159.7036,159.7418,36209.0
2021-12-07 13:05:00,167.1,167.18,166.78,166.86,18730.0,159.7036,159.7801,159.3978,159.4742,18730.0
2021-12-07 13:10:00,166.87,166.97,166.69,166.82,19395.0,159.4838,159.5794,159.3118,159.436,19395.0
2021-12-07 13:15:00,166.85,167.09,166.77,167.09,20776.0,159.4647,159.6941,159.3882,159.6941,20776.0
2021-12-07 13:20:00,167.09,167.47,167.09,167.37,16337.0,159.6941,160.0572,159.6941,159.9617,16337.0
2021-12-07 13:25:00,167.39,167.65,167.38,167.55,20791.0,159.9808,160.2293,159.9712,160.1337,20791.0
2021-12-07 13:30:00,167.58,167.61,167.35,167.49,39851.0,160.1624,160.191,159.9425,160.0763,39851.0
2021-12-07 13:35:00,167.46,167.55,167.4,167.44,15337.0,160.0477,160.1337,159.9903,160.0286,15337.0
2021-12-07 13:40:00,167.46,167.53,167.31,167.42,33244.0,160.0477,160.1146,159.9043,160.0094,33244.0
2021-12-07 13:45:00,167.4,167.54,167.34,167.37,12670.0,159.9903,160.1241,159.933,159.9617,12670.0
2021-12-07 13:50:00,167.4,167.56,167.26,167.36,15499.0,159.9903,160.1432,159.8565,159.9521,15499.0
2021-12-07 13:55:00,167.38,167.41,167.02,167.08,19227.0,159.9712,159.9999,159.6271,159.6845,19227.0
2021-12-07 14:00:00,167.09,167.47,167.08,167.47,11661.0,159.6941,160.0572,159.6845,160.0572,11661.0
2021-12-07 14:05:00,167.45,167.59,167.36,167.54,21232.0,160.0381,160.1719,159.9521,160.1241,21232.0
2021-12-07 14:10:00,167.54,167.63,167.46,167.62,26690.0,160.1241,160.2101,160.0477,160.2006,26690.0
2021-12-07 14:15:00,167.58,167.61,167.48,167.6,13631.0,160.1624,160.191,160.0668,160.1815,13631.0
2021-12-07 14:20:00,167.61,167.73,167.6,167.62,18132.0,160.191,160.3057,160.1815,160.2006,18132.0
2021-12-07 14:25:00,167.61,167.76,167.49,167.51,24427.0,160.191,160.3344,160.0763,160.0955,24427.0
2021-12-07 14:30:00,167.49,167.61,167.45,167.54,24524.0,160.0763,160.191,160.0381,160.1241,24524.0
2021-12-07 14:35:00,167.51,167.6,167.34,167.34,29476.0,160.0955,160.1815,159.933,159.933,29476.0
2021-12-07 14:40:00,167.3,167.53,167.27,167.48,19970.0,159.8948,160.1146,159.8661,160.0668,19970.0
2021-12-07 14:45:00,167.49,167.49,167.17,167.23,27610.0,160.0763,160.0763,159.7705,159.8279,27610.0
2021-12-07 14:50:00,167.25,167.44,167.21,167.26,18669.0,159.847,160.0286,159.8087,159.8565,18669.0
2021-12-07 14:55:00,167.22,167.37,167.19,167.2,19772.0,159.8183,159.9617,159.7896,159.7992,19772.0
2021-12-07 15:00:00,167.2,167.4,167.15,167.33,19291.0,159.7992,159.9903,159.7514,159.9234,19291.0
2021-12-07 15:05:00,167.36,167.53,167.27,167.31,28387.0,159.9521,160.1146,159.8661,159.9043,28387.0
2021-12-07 15:10:00,167.28,167.35,167.01,167.09,25246.0,159.8756,159.9425,159.6176,159.6941,25246.0
2021-12-07 15:15:00,167.14,167.34,167.12,167.3,19254.0,159.7418,159.933,159.7227,159.8948,19254.0
2021-12-07 15:20:00,167.27,167.45,167.05,167.06,39201.0,159.8661,160.0381,159.6558,159.6654,39201.0
2021-12-07 15:25:00,167.07,167.15,166.75,166.75,39437.0,159.6749,159.7514,159.3691,159.3691,39437.0
2021-12-07 15:30:00,166.77,166.83,166.41,166.5,54049.0,159.3882,159.4456,159.0442,159.1302,54049.0
2021-12-07 15:35:00,166.48,166.48,166.15,166.33,59648.0,159.1111,159.1111,158.7957,158.9677,59648.0
2021-12-07 15:40:00,166.31,166.67,166.31,166.51,68539.0,158.9486,159.2926,158.9486,159.1397,68539.0
2021-12-07 15:45:00,166.51,166.63,166.37,166.5,77760.0,159.1397,159.2544,159.0059,159.1302,77760.0
2021-12-07 15:50:00,166.44,166.46,165.97,166.45,114836.0,159.0728,159.0919,158.6236,159.0824,114836.0
2021-12-07 15:55:00,166.43,167.2,166.42,166.96,260772.0,159.0633,159.7992,159.0537,159.5698,260772.0
2021-12-08 09:30:00,167.98,168.93,167.28,168.42,130558.0,160.5447,161.4526,159.8756,160.9652,130558.0
2021-12-08 09:35:00,168.63,168.65,167.59,168.03,25959.0,161.1659,161.185,160.1719,160.5924,25959.0
2021-12-08 09:40:00,167.98,169.48,167.91,169.03,48821.0,160.5447,161.9783,160.4778,161.5482,48821.0
2021-12-08 09:45:00,169.21,169.75,168.7,169.44,40406.0,161.7202,162.2363,161.2328,161.94,40406.0
2021-12-08 09:50:00,169.38,170.4,169.32,170.2,55944.0,161.8827,162.8575,161.8253,162.6664,55944.0
2021-12-08 09:55:00,170.2,170.2,169.29,169.62,65487.0,162.6664,162.6664,161.7967,162.1121,65487.0
2021-12-08 10:00:00,169.68,170.09,169.55,169.64,60541.0,162.1694,162.5613,162.0452,162.1312,60541.0
2021-12-08 10:05:00,169.59,170.0,169.47,169.7,44457.0,162.0834,162.4752,161.9687,162.1885,44457.0
2021-12-08 10:10:00,169.78,170.12,169.7,169.95,32829.0,162.265,162.5899,162.1885,162.4275,32829.0
2021-12-08 10:15:00,169.99,170.39,169.94,170.13,40690.0,162.4657,162.848,162.4179,162.5995,40690.0
2021-12-08 10:20:00,170.13,170.32,170.04,170.25,33143.0,162.5995,162.7811,162.5135,162.7142,33143.0
2021-12-08 10:25:00,170.25,170.54,170.03,170.07,63458.0,162.7142,162.9913,162.5039,162.5421,63458.0
2021-12-08 10:30:00,170.01,170.36,169.84,169.86,46146.0,162.4848,162.8193,162.3223,162.3414,46146.0
2021-12-08 10:35:00,169.81,170.15,169.71,170.02,43041.0,162.2937,162.6186,162.1981,162.4944,43041.0
2021-12-08 10:40:00,170.05,170.05,169.63,169.84,62288.0,162.523,162.523,162.1216,162.3223,62288.0
2021-12-08 10:45:00,169.84,170.02,169.51,169.99,54706.0,162.3223,162.4944,162.0069,162.4657,54706.0
2021-12-08 10:50:00,169.99,170.31,169.91,170.06,26722.0,162.4657,162.7715,162.3892,162.5326,26722.0
2021-12-08 10:55:00,170.08,170.2,169.54,169.54,26364.0,162.5517,162.6664,162.0356,162.0356,26364.0
2021-12-08 11:00:00,169.66,169.71,169.43,169.62,22219.0,162.1503,162.1981,161.9305,162.1121,22219.0
2021-12-08 11:05:00,169.62,169.65,169.31,169.43,33201.0,162.1121,162.1407,161.8158,161.9305,33201.0
2021-12-08 11:10:00,169.43,169.73,169.39,169.69,24062.0,161.9305,162.2172,161.8922,162.179,24062.0
2021-12-08 11:15:00,169.68,169.75,169.23,169.3,14834.0,162.1694,162.2363,161.7393,161.8062,14834.0
2021-12-08 11:20:00,169.31,169.66,169.26,169.58,20308.0,161.8158,162.1503,161.768,162.0738,20308.0
2021-12-08 11:25:00,169.62,169.86,169.57,169.85,12407.0,162.1121,162.3414,162.0643,162.3319,12407.0
2021-12-08 11:30:00,169.81,169.9,169.6,169.71,19307.0,162.2937,162.3797,162.093,162.1981,19307.0
2021-12-08 11:35:00,169.75,170.19,169.75,170.02,20350.0,162.2363,162.6568,162.2363,162.4944,20350.0
2021-12-08 11:40:00,169.98,170.17,169.74,169.84,14291.0,162.4561,162.6377,162.2268,162.3223,14291.0
2021-12-08 11:45:00,169.81,169.91,169.71,169.86,12517.0,162.2937,162.3892,162.1981,162.3414,12517.0
2021-12-08 11:50:00,169.87,169.95,169.52,169.63,10700.0,162.351,162.4275,162.0165,162.1216,10700.0
2021-12-08 11:55:00,169.66,169.74,169.53,169.7,22860.0,162.1503,162.2268,162.026,162.1885,22860.0
2021-12-08 12:00:00,169.72,169.75,169.61,169.74,14495.0,162.2076,162.2363,162.1025,162.2268,14495.0
2021-12-08 12:05:00,169.71,169.83,169.64,169.78,9345.0,162.1981,162.3128,162.1312,162.265,9345.0
2021-12-08 12:10:00,169.78,169.83,169.69,169.7,8425.0,162.265,162.3128,162.179,162.1885,8425.0
2021-12-08 12:15:00,169.7,170.11,169.58,169.99,19364.0,162.1885,162.5804,162.0738,162.4657,19364.0
2021-12-08 12:20:00,170.02,170.08,169.82,170.0,11779.0,162.4944,162.5517,162.3032,162.4752,11779.0
2021-12-08 12:25:00,170.03,170.17,169.95,170.06,13691.0,162.5039,162.6377,162.4275,162.5326,13691.0
2021-12-08 12:30:00,170.06,170.15,169.83,169.94,9510.0,162.5326,162.6186,162.3128,162.4179,9510.0
2021-12-08 12:35:00,169.9,169.92,169.61,169.92,19531.0,162.3797,162.3988,162.1025,162.3988,19531.0
2021-12-08 12:40:00,169.84,169.84,169.7,169.78,12195.0,162.3223,162.3223,162.1885,162.265,12195.0
2021-12-08 12:45:00,169.79,169.96,169.76,169.92,13301.0,162.2745,162.437,162.2459,162.3988,13301.0
2021-12-08 12:50:00,169.91,169.94,169.78,169.86,13615.0,162.3892,162.4179,162.265,162.3414,13615.0
2021-12-08 12:55:00,169.85,169.87,169.55,169.57,9625.0,162.3319,162.351,162.0452,162.0643,9625.0
2021-12-08 13:00:00,169.57,169.57,169.23,169.3,14405.0,162.0643,162.0643,161.7393,161.8062,14405.0
2021-12-08 13:05:00,169.29,169.32,169.15,169.19,16020.0,161.7967,161.8253,161.6629,161.7011,16020.0
2021-12-08 13:10:00,169.22,169.23,169.02,169.21,7441.0,161.7298,161.7393,161.5386,161.7202,7441.0
2021-12-08 13:15:00,169.21,169.31,169.19,169.27,16854.0,161.7202,161.8158,161.7011,161.7776,16854.0
2021-12-08 13:20:00,169.29,169.29,169.1,169.15,20969.0,161.7967,161.7967,161.6151,161.6629,20969.0
2021-12-08 13:25:00,169.15,169.29,169.15,169.24,13128.0,161.6629,161.7967,161.6629,161.7489,13128.0
2021-12-08 13:30:00,169.24,169.25,169.12,169.16,15740.0,161.7489,161.7584,161.6342,161.6724,15740.0
2021-12-08 13:35:00,169.16,169.31,169.14,169.27,26286.0,161.6724,161.8158,161.6533,161.7776,26286.0
2021-12-08 13:40:00,169.27,169.35,169.26,169.3,20642.0,161.7776,161.854,161.768,161.8062,20642.0
2021-12-08 13:45:00,169.29,169.41,169.29,169.41,11747.0,161.7967,161.9114,161.7967,161.9114,11747.0
2021-12-08 13:50:00,169.38,169.41,169.1,169.1,16223.0,161.8827,161.9114,161.6151,161.6151,16223.0
2021-12-08 13:55:00,169.13,169.22,169.03,169.21,26032.0,161.6438,161.7298,161.5482,161.7202,26032.0
2021-12-08 14:00:00,169.2,169.39,169.15,169.3,46996.0,161.7107,161.8922,161.6629,161.8062,46996.0
2021-12-08 14:05:00,169.31,169.46,169.29,169.37,22140.0,161.8158,161.9591,161.7967,161.8731,22140.0
2021-12-08 14:10:00,169.34,169.34,168.98,169.09,25069.0,161.8445,161.8445,161.5004,161.6055,25069.0
2021-12-08 14:15:00,169.1,169.14,168.92,169.14,16347.0,161.6151,161.6533,161.443,161.6533,16347.0
2021-12-08 14:20:00,169.14,169.31,169.09,169.1,12267.0,161.6533,161.8158,161.6055,161.6151,12267.0
2021-12-08 14:25:00,169.1,169.24,169.09,169.17,16327.0,161.6151,161.7489,161.6055,161.682,16327.0
2021-12-08 14:30:00,169.2,169.3,169.11,169.28,13653.0,161.7107,161.8062,161.6246,161.7871,13653.0
2021-12-08 14:35:00,169.31,169.35,169.22,169.22,7985.0,161.8158,161.854,161.7298,161.7298,7985.0
2021-12-08 14:40:00,169.2,169.29,169.11,169.24,7897.0,161.7107,161.7967,161.6246,161.7489,7897.0
2021-12-08 14:45:00,169.27,169.33,169.2,169.23,20992.0,161.7776,161.8349,161.7107,161.7393,20992.0
2021-12-08 14:50:00,169.23,169.54,169.23,169.43,24389.0,161.7393,162.0356,161.7393,161.9305,24389.0
2021-12-08 14:55:00,169.42,169.66,169.4,169.53,16117.0,161.9209,162.1503,161.9018,162.026,16117.0
2021-12-08 15:00:00,169.5,169.55,169.34,169.45,13445.0,161.9974,162.0452,161.8445,161.9496,13445.0
2021-12-08 15:05:00,169.42,169.47,169.25,169.25,14049.0,161.9209,161.9687,161.7584,161.7584,14049.0
2021-12-08 15:10:00,169.25,169.36,169.01,169.02,32954.0,161.7584,161.8636,161.5291,161.5386,32954.0
2021-12-08 15:15:00,169.0,169.17,168.97,169.08,39736.0,161.5195,161.682,161.4908,161.596,39736.0
2021-12-08 15:20:00,169.08,169.3,169.08,169.23,13032.0,161.596,161.8062,161.596,161.7393,13032.0
2021-12-08 15:25:00,169.25,169.28,169.0,169.17,24852.0,161.7584,161.7871,161.5195,161.682,24852.0
2021-12-08 15:30:00,169.15,169.2,169.0,169.2,55054.0,161.6629,161.7107,161.5195,161.7107,55054.0
2021-12-08 15:35:00,169.19,169.36,169.14,169.14,37486.0,161.7011,161.8636,161.6533,161.6533,37486.0
2021-12-08 15:40:00,169.1,169.33,169.1,169.17,45446.0,161.6151,161.8349,161.6151,161.682,45446.0
2021-12-08 15:45:00,169.2,169.35,169.12,169.19,74240.0,161.7107,161.854,161.6342,161.7011,74240.0
2021-12-08 15:50:00,169.2,169.37,169.11,169.27,67855.0,161.7107,161.8731,161.6246,161.7776,67855.0
2021-12-08 15:55:00,169.28,169.35,168.85,168.85,201897.0,161.7871,161.854,161.3761,161.3761,201897.0
2021-12-09 09:30:00,167.85,167.94,166.55,166.97,74521.0,160.4204,160.5064,159.178,159.5794,74521.0
2021-12-09 09:35:00,167.09,168.35,167.03,168.01,22257.0,159.6941,160.8983,159.6367,160.5733,22257.0
2021-12-09 09:40:00,168.05,168.26,167.5,167.81,26332.0,160.6116,160.8123,160.0859,160.3822,26332.0
2021-12-09 09:45:00,167.73,168.23,167.49,167.8,18528.0,160.3057,160.7836,160.0763,160.3726,18528.0
2021-12-09 09:50:00,167.75,167.84,167.47,167.7,29595.0,160.3248,160.4109,160.0572,160.2771,29595.0
2021-12-09 09:55:00,167.64,168.4,167.58,168.36,23814.0,160.2197,160.9461,160.1624,160.9078,23814.0
2021-12-09 10:00:00,168.36,168.79,168.36,168.38,32118.0,160.9078,161.3188,160.9078,160.927,32118.0
2021-12-09 10:05:00,168.35,168.38,167.8,167.85,25226.0,160.8983,160.927,160.3726,160.4204,25226.0
2021-12-09 10:10:00,167.83,168.08,167.79,167.95,14240.0,160.4013,160.6402,160.3631,160.516,14240.0
2021-12-09 10:15:00,167.99,168.23,167.91,168.05,18045.0,160.5542,160.7836,160.4778,160.6116,18045.0
2021-12-09 10:20:00,168.08,168.23,167.92,168.02,13725.0,160.6402,160.7836,160.4873,160.5829,13725.0
2021-12-09 10:25:00,168.04,168.13,167.94,168.03,13766.0,160.602,160.688,160.5064,160.5924,13766.0
2021-12-09 10:30:00,168.07,168.08,167.84,167.97,18521.0,160.6307,160.6402,160.4109,160.5351,18521.0
2021-12-09 10:35:00,167.94,167.94,167.44,167.61,14546.0,160.5064,160.5064,160.0286,160.191,14546.0
2021-12-09 10:40:00,167.55,168.03,167.5,167.96,13139.0,160.1337,160.5924,160.0859,160.5255,13139.0
2021-12-09 10:45:00,167.96,168.14,167.92,168.13,9378.0,160.5255,160.6976,160.4873,160.688,9378.0
2021-12-09 10:50:00,168.11,168.18,168.0,168.0,9991.0,160.6689,160.7358,160.5638,160.5638,9991.0
2021-12-09 10:55:00,167.95,168.22,167.88,168.1,14512.0,160.516,160.774,160.4491,160.6593,14512.0
2021-12-09 11:00:00,168.12,168.13,167.65,167.73,12600.0,160.6785,160.688,160.2293,160.3057,12600.0
2021-12-09 11:05:00,167.69,167.95,167.63,167.85,9287.0,160.2675,160.516,160.2101,160.4204,9287.0
2021-12-09 11:10:00,167.86,167.99,167.48,167.6,10224.0,160.43,160.5542,160.0668,160.1815,10224.0
2021-12-09 11:15:00,167.49,167.72,167.45,167.67,9226.0,160.0763,160.2962,160.0381,160.2484,9226.0
2021-12-09 11:20:00,167.76,168.04,167.64,168.04,9134.0,160.3344,160.602,160.2197,160.602,9134.0
2021-12-09 11:25:00,168.0,168.08,167.83,168.02,16610.0,160.5638,160.6402,160.4013,160.5829,16610.0
2021-12-09 11:30:00,168.01,168.17,167.91,167.95,13406.0,160.5733,160.7262,160.4778,160.516,13406.0
2021-12-09 11:35:00,167.97,167.99,167.83,167.89,7281.0,160.5351,160.5542,160.4013,160.4586,7281.0
2021-12-09 11:40:00,167.94,167.97,167.75,167.84,8244.0,160.5064,160.5351,160.3248,160.4109,8244.0
2021-12-09 11:45:00,167.79,167.89,167.66,167.7,6710.0,160.3631,160.4586,160.2388,160.2771,6710.0
2021-12-09 11:50:00,167.71,167.86,167.65,167.72,6405.0,160.2866,160.43,160.2293,160.2962,6405.0
2021-12-09 11:55:00,167.72,167.88,167.53,167.84,12960.0,160.2962,160.4491,160.1146,160.4109,12960.0
2021-12-09 12:00:00,167.81,168.11,167.73,167.73,24768.0,160.3822,160.6689,160.3057,160.3057,24768.0
2021-12-09 12:05:00,167.75,167.85,167.64,167.78,10262.0,160.3248,160.4204,160.2197,160.3535,10262.0
2021-12-09 12:10:00,167.78,167.99,167.74,167.97,6548.0,160.3535,160.5542,160.3153,160.5351,6548.0
2021-12-09 12:15:00,167.98,168.19,167.87,168.08,12271.0,160.5447,160.7454,160.4395,160.6402,12271.0
2021-12-09 12:20:00,168.09,168.36,168.07,168.22,10385.0,160.6498,160.9078,160.6307,160.774,10385.0
2021-12-09 12:25:00,168.22,168.39,168.19,168.32,4281.0,160.774,160.9365,160.7454,160.8696,4281.0
2021-12-09 12:30:00,168.34,168.65,168.33,168.62,9013.0,160.8887,161.185,160.8792,161.1563,9013.0
2021-12-09 12:35:00,168.62,168.65,168.22,168.36,20587.0,161.1563,161.185,160.774,160.9078,20587.0
2021-12-09 12:40:00,168.36,168.45,168.3,168.34,9356.0,160.9078,160.9939,160.8505,160.8887,9356.0
2021-12-09 12:45:00,168.36,168.39,168.15,168.23,33068.0,160.9078,160.9365,160.7071,160.7836,33068.0
2021-12-09 12:50:00,168.19,168.3,168.16,168.28,17403.0,160.7454,160.8505,160.7167,160.8314,17403.0
2021-12-09 12:55:00,168.28,168.41,168.2,168.41,21570.0,160.8314,160.9556,160.7549,160.9556,21570.0
2021-12-09 13:00:00,168.4,168.7,168.37,168.6,13122.0,160.9461,161.2328,160.9174,161.1372,13122.0
2021-12-09 13:05:00,168.6,168.6,168.43,168.43,6762.0,161.1372,161.1372,160.9747,160.9747,6762.0
2021-12-09 13:10:00,168.42,168.48,168.22,168.3,6544.0,160.9652,161.0225,160.774,160.8505,6544.0
2021-12-09 13:15:00,168.33,168.44,168.32,168.32,9956.0,160.8792,160.9843,160.8696,160.8696,9956.0
2021-12-09 13:20:00,168.28,168.29,168.1,168.18,7624.0,160.8314,160.8409,160.6593,160.7358,7624.0
2021-12-09 13:25:00,168.16,168.22,167.98,168.01,11369.0,160.7167,160.774,160.5447,160.5733,11369.0
2021-12-09 13:30:00,167.95,168.22,167.95,168.21,8237.0,160.516,160.774,160.516,160.7645,8237.0
2021-12-09 13:35:00,168.21,168.43,168.21,168.28,9347.0,160.7645,160.9747,160.7645,160.8314,9347.0
2021-12-09 13:40:00,168.28,168.28,167.99,167.99,5916.0,160.8314,160.8314,160.5542,160.5542,5916.0
2021-12-09 13:45:00,167.99,168.1,167.9,167.94,12965.0,160.5542,160.6593,160.4682,160.5064,12965.0
2021-12-09 13:50:00,167.98,168.16,167.93,168.12,15999.0,160.5447,160.7167,160.4969,160.6785,15999.0
2021-12-09 13:55:00,168.11,168.29,168.07,168.29,9407.0,160.6689,160.8409,160.6307,160.8409,9407.0
2021-12-09 14:00:00,168.29,168.37,168.2,168.29,9855.0,160.8409,160.9174,160.7549,160.8409,9855.0
2021-12-09 14:05:00,168.32,168.57,168.29,168.38,10149.0,160.8696,161.1085,160.8409,160.927,10149.0
2021-12-09 14:10:00,168.41,168.53,168.37,168.5,10074.0,160.9556,161.0703,160.9174,161.0416,10074.0
2021-12-09 14:15:00,168.52,168.59,168.31,168.43,10830.0,161.0608,161.1277,160.86,160.9747,10830.0
2021-12-09 14:20:00,168.41,168.68,168.41,168.65,10993.0,160.9556,161.2137,160.9556,161.185,10993.0
2021-12-09 14:25:00,168.65,168.68,168.25,168.25,14159.0,161.185,161.2137,160.8027,160.8027,14159.0
2021-12-09 14:30:00,168.3,168.36,168.12,168.16,8410.0,160.8505,160.9078,160.6785,160.7167,8410.0
2021-12-09 14:35:00,168.16,168.22,168.05,168.15,14522.0,160.7167,160.774,160.6116,160.7071,14522.0
2021-12-09 14:40:00,168.13,168.25,168.07,168.18,6181.0,160.688,160.8027,160.6307,160.7358,6181.0
2021-12-09 14:45:00,168.15,168.27,168.14,168.18,7258.0,160.7071,160.8218,160.6976,160.7358,7258.0
2021-12-09 14:50:00,168.15,168.27,168.05,168.05,20619.0,160.7071,160.8218,160.6116,160.6116,20619.0
2021-12-09 14:55:00,168.09,168.1,167.9,168.01,24517.0,160.6498,160.6593,160.4682,160.5733,24517.0
2021-12-09 15:00:00,167.99,168.26,167.98,168.13,23507.0,160.5542,160.8123,160.5447,160.688,23507.0
2021-12-09 15:05:00,168.13,168.13,167.92,167.96,22164.0,160.688,160.688,160.4873,160.5255,22164.0
2021-12-09 15:10:00,167.99,168.07,167.85,167.85,22513.0,160.5542,160.6307,160.4204,160.4204,22513.0
2021-12-09 15:15:00,167.85,168.0,167.83,167.95,11742.0,160.4204,160.5638,160.4013,160.516,11742.0
2021-12-09 15:20:00,167.93,167.94,167.7,167.77,46876.0,160.4969,160.5064,160.2771,160.344,46876.0
2021-12-09 15:25:00,167.77,168.06,167.72,168.06,11313.0,160.344,160.6211,160.2962,160.6211,11313.0
2021-12-09 15:30:00,168.06,168.29,168.06,168.25,18223.0,160.6211,160.8409,160.6211,160.8027,18223.0
2021-12-09 15:35:00,168.28,168.68,168.26,168.65,20852.0,160.8314,161.2137,160.8123,161.185,20852.0
2021-12-09 15:40:00,168.61,168.83,168.59,168.61,17328.0,161.1468,161.357,161.1277,161.1468,17328.0
2021-12-09 15:45:00,168.6,168.6,168.33,168.38,30915.0,161.1372,161.1372,160.8792,160.927,30915.0
2021-12-09 15:50:00,168.3,168.63,168.28,168.43,37328.0,160.8505,161.1659,160.8314,160.9747,37328.0
2021-12-09 15:55:00,168.42,168.48,167.92,168.02,122721.0,160.9652,161.0225,160.4873,160.5829,122721.0
2021-12-10 09:30:00,169.38,170.58,169.12,169.78,56624.0,161.8827,163.0296,161.6342,162.265,56624.0
2021-12-10 09:35:00,169.5,169.84,168.91,168.98,39729.0,161.9974,162.3223,161.4335,161.5004,39729.0
2021-12-10 09:40:00,169.03,169.51,168.9,169.11,26395.0,161.5482,162.0069,161.4239,161.6246,26395.0
2021-12-10 09:45:00,169.14,169.23,168.25,168.25,22401.0,161.6533,161.7393,160.8027,160.8027,22401.0
2021-12-10 09:50:00,168.25,168.62,168.07,168.59,29191.0,160.8027,161.1563,160.6307,161.1277,29191.0
2021-12-10 09:55:00,168.56,168.67,167.61,167.68,39857.0,161.099,161.2041,160.191,160.2579,39857.0
2021-12-10 10:00:00,167.68,167.86,167.12,167.3,36456.0,160.2579,160.43,159.7227,159.8948,36456.0
2021-12-10 10:05:00,167.27,167.55,166.96,167.02,23407.0,159.8661,160.1337,159.5698,159.6271,23407.0
2021-12-10 10:10:00,167.02,167.61,166.9,167.46,44287.0,159.6271,160.191,159.5125,160.0477,44287.0
2021-12-10 10:15:00,167.52,168.07,167.36,167.64,14275.0,160.105,160.6307,159.9521,160.2197,14275.0
2021-12-10 10:20:00,167.64,167.81,167.45,167.58,14679.0,160.2197,160.3822,160.0381,160.1624,14679.0
2021-12-10 10:25:00,167.53,167.53,167.31,167.34,17861.0,160.1146,160.1146,159.9043,159.933,17861.0
2021-12-10 10:30:00,167.34,167.47,167.16,167.3,25518.0,159.933,160.0572,159.761,159.8948,25518.0
2021-12-10 10:35:00,167.25,167.42,167.08,167.4,23703.0,159.847,160.0094,159.6845,159.9903,23703.0
2021-12-10 10:40:00,167.46,167.54,167.01,167.01,19560.0,160.0477,160.1241,159.6176,159.6176,19560.0
2021-12-10 10:45:00,167.12,167.33,167.04,167.06,13544.0,159.7227,159.9234,159.6463,159.6654,13544.0
2021-12-10 10:50:00,167.0,167.19,166.75,166.97,21320.0,159.608,159.7896,159.3691,159.5794,21320.0
2021-12-10 10:55:00,167.01,167.13,166.75,166.87,23966.0,159.6176,159.7323,159.3691,159.4838,23966.0
2021-12-10 11:00:00,166.9,167.25,166.89,167.17,19286.0,159.5125,159.847,159.5029,159.7705,19286.0
2021-12-10 11:05:00,167.0,167.03,166.28,166.42,24047.0,159.608,159.6367,158.9199,159.0537,24047.0
2021-12-10 11:10:00,166.36,166.53,165.96,166.08,23806.0,158.9964,159.1588,158.6141,158.7288,23806.0
2021-12-10 11:15:00,166.13,166.41,165.99,166.33,26896.0,158.7765,159.0442,158.6427,158.9677,26896.0
2021-12-10 11:20:00,166.33,166.41,166.1,166.11,21149.0,158.9677,159.0442,158.7479,158.7574,21149.0
2021-12-10 11:25:00,166.1,166.63,165.96,166.51,30244.0,158.7479,159.2544,158.6141,159.1397,30244.0
2021-12-10 11:30:00,166.56,166.64,166.24,166.47,19914.0,159.1875,159.264,158.8817,159.1015,19914.0
2021-12-10 11:35:00,166.52,166.56,166.2,166.36,14961.0,159.1493,159.1875,158.8434,158.9964,14961.0
2021-12-10 11:40:00,166.38,166.78,166.38,166.71,19271.0,159.0155,159.3978,159.0155,159.3309,19271.0
2021-12-10 11:45:00,166.72,166.82,166.62,166.82,28774.0,159.3404,159.436,159.2449,159.436,28774.0
2021-12-10 11:50:00,166.78,166.8,166.58,166.6,17790.0,159.3978,159.4169,159.2066,159.2257,17790.0
2021-12-10 11:55:00,166.6,166.68,166.43,166.68,17406.0,159.2257,159.3022,159.0633,159.3022,17406.0
2021-12-10 12:00:00,166.84,166.93,166.68,166.85,14465.0,159.4551,159.5411,159.3022,159.4647,14465.0
2021-12-10 12:05:00,166.8,166.88,166.67,166.78,11109.0,159.4169,159.4933,159.2926,159.3978,11109.0
2021-12-10 12:10:00,166.83,166.84,166.5,166.58,10797.0,159.4456,159.4551,159.1302,159.2066,10797.0
2021-12-10 12:15:00,166.53,166.62,166.28,166.28,14125.0,159.1588,159.2449,158.9199,158.9199,14125.0
2021-12-10 12:20:00,166.36,166.68,166.3,166.68,12087.0,158.9964,159.3022,158.939,159.3022,12087.0
2021-12-10 12:25:00,166.68,166.78,166.61,166.69,12119.0,159.3022,159.3978,159.2353,159.3118,12119.0
2021-12-10 12:30:00,166.7,166.79,166.6,166.77,12883.0,159.3213,159.4073,159.2257,159.3882,12883.0
2021-12-10 12:35:00,166.81,166.81,166.62,166.63,13342.0,159.4264,159.4264,159.2449,159.2544,13342.0
2021-12-10 12:40:00,166.63,166.79,166.55,166.73,13852.0,159.2544,159.4073,159.178,159.35,13852.0
2021-12-10 12:45:00,166.73,166.79,166.59,166.67,10780.0,159.35,159.4073,159.2162,159.2926,10780.0
2021-12-10 12:50:00,166.69,166.8,166.59,166.8,8091.0,159.3118,159.4169,159.2162,159.4169,8091.0
2021-12-10 12:55:00,166.75,166.85,166.7,166.85,11850.0,159.3691,159.4647,159.3213,159.4647,11850.0
2021-12-10 13:00:00,166.87,167.08,166.83,166.96,21452.0,159.4838,159.6845,159.4456,159.5698,21452.0
2021-12-10 13:05:00,166.95,167.04,166.86,167.03,6674.0,159.5602,159.6463,159.4742,159.6367,6674.0
2021-12-10 13:10:00,167.03,167.06,166.9,166.9,12663.0,159.6367,159.6654,159.5125,159.5125,12663.0
2021-12-10 13:15:00,166.91,166.99,166.67,166.77,8455.0,159.522,159.5985,159.2926,159.3882,8455.0
2021-12-10 13:20:00,166.79,166.82,166.55,166.75,9400.0,159.4073,159.436,159.178,159.3691,9400.0
2021-12-10 13:25:00,166.75,166.81,166.67,166.75,6677.0,159.3691,159.4264,159.2926,159.3691,6677.0
2021-12-10 13:30:00,166.78,166.78,166.64,166.74,7809.0,159.3978,159.3978,159.264,159.3595,7809.0
2021-12-10 13:35:00,166.72,166.93,166.68,166.88,8364.0,159.3404,159.5411,159.3022,159.4933,8364.0
2021-12-10 13:40:00,166.87,166.9,166.81,166.9,7258.0,159.4838,159.5125,159.4264,159.5125,7258.0
2021-12-10 13:45:00,166.89,166.96,166.79,166.93,12861.0,159.5029,159.5698,159.4073,159.5411,12861.0
2021-12-10 13:50:00,166.9,167.06,166.89,166.96,13418.0,159.5125,159.6654,159.5029,159.5698,13418.0
2021-12-10 13:55:00,166.96,167.07,166.91,166.95,13241.0,159.5698,159.6749,159.522,159.5602,13241.0
2021-12-10 14:00:00,166.96,167.01,166.76,166.8,9054.0,159.5698,159.6176,159.3787,159.4169,9054.0
2021-12-10 14:05:00,166.83,166.88,166.68,166.76,8551.0,159.4456,159.4933,159.3022,159.3787,8551.0
2021-12-10 14:10:00,166.8,166.84,166.69,166.74,13178.0,159.4169,159.4551,159.3118,159.3595,13178.0
2021-12-10 14:15:00,166.72,166.9,166.7,166.88,10960.0,159.3404,159.5125,159.3213,159.4933,10960.0
2021-12-10 14:20:00,166.91,167.18,166.9,167.11,16368.0,159.522,159.7801,159.5125,159.7132,16368.0
2021-12-10 14:25:00,167.09,167.13,166.93,167.07,6830.0,159.6941,159.7323,159.5411,159.6749,6830.0
2021-12-10 14:30:00,167.08,167.16,166.78,166.78,9141.0,159.6845,159.761,159.3978,159.3978,9141.0
2021-12-10 14:35:00,166.86,167.01,166.77,166.96,19020.0,159.4742,159.6176,159.3882,159.5698,19020.0
2021-12-10 14:40:00,166.95,167.04,166.89,167.03,10115.0,159.5602,159.6463,159.5029,159.6367,10115.0
2021-12-10 14:45:00,167.04,167.04,166.93,167.0,8965.0,159.6463,159.6463,159.5411,159.608,8965.0
2021-12-10 14:50:00,167.04,167.19,166.81,166.81,9261.0,159.6463,159.7896,159.4264,159.4264,9261.0
2021-12-10 14:55:00,166.81,166.93,166.76,166.82,13389.0,159.4264,159.5411,159.3787,159.436,13389.0
2021-12-10 15:00:00,166.88,166.94,166.78,166.81,15382.0,159.4933,159.5507,159.3978,159.4264,15382.0
2021-12-10 15:05:00,166.79,167.06,166.76,167.04,12976.0,159.4073,159.6654,159.3787,159.6463,12976.0
2021-12-10 15:10:00,167.07,167.2,167.06,167.17,6537.0,159.6749,159.7992,159.6654,159.7705,6537.0
2021-12-10 15:15:00,167.13,167.26,167.07,167.26,12437.0,159.7323,159.8565,159.6749,159.8565,12437.0
2021-12-10 15:20:00,167.23,167.32,167.18,167.25,20225.0,159.8279,159.9139,159.7801,159.847,20225.0
2021-12-10 15:25:00,167.24,167.35,167.21,167.33,13665.0,159.8374,159.9425,159.8087,159.9234,13665.0
2021-12-10 15:30:00,167.33,167.5,167.31,167.4,29406.0,159.9234,160.0859,159.9043,159.9903,29406.0
2021-12-10 15:35:00,167.4,167.58,167.35,167.41,30330.0,159.9903,160.1624,159.9425,159.9999,30330.0
2021-12-10 15:40:00,167.4,167.5,167.39,167.43,27561.0,159.9903,160.0859,159.9808,160.019,27561.0
2021-12-10 15:45:00,167.45,167.54,167.36,167.43,34572.0,160.0381,160.1241,159.9521,160.019,34572.0
2021-12-10 15:50:00,167.47,167.51,167.21,167.3,63609.0,160.0572,160.0955,159.8087,159.8948,63609.0
2021-12-10 15:55:00,167.28,167.28,167.0,167.05,185290.0,159.8756,159.8756,159.608,159.6558,185290.0
2021-12-13 09:30:00,166.4,166.4,164.54,164.75,85058.0,159.0346,159.0346,157.2569,157.4576,85058.0
2021-12-13 09:35:00,164.53,164.88,163.61,163.68,43796.0,157.2474,157.5819,156.3681,156.435,43796.0
2021-12-13 09:40:00,163.63,164.28,163.5,164.11,42260.0,156.3872,157.0084,156.263,156.846,42260.0
2021-12-13 09:45:00,163.94,164.09,163.22,163.28,44899.0,156.6835,156.8268,155.9953,156.0527,44899.0
2021-12-13 09:50:00,163.25,163.31,161.99,162.5,108970.0,156.024,156.0814,154.8198,155.3072,108970.0
2021-12-13 09:55:00,162.43,163.27,162.42,163.12,38545.0,155.2403,156.0431,155.2308,155.8998,38545.0
2021-12-13 10:00:00,163.01,163.58,162.94,163.4,32398.0,155.7946,156.3394,155.7277,156.1674,32398.0
2021-12-13 10:05:00,163.51,164.12,163.5,163.94,39091.0,156.2725,156.8555,156.263,156.6835,39091.0
2021-12-13 10:10:00,163.94,164.19,163.75,164.11,17106.0,156.6835,156.9224,156.5019,156.846,17106.0
2021-12-13 10:15:00,164.09,164.22,163.79,164.08,9258.0,156.8268,156.9511,156.5401,156.8173,9258.0
2021-12-13 10:20:00,164.14,164.26,163.56,163.75,16023.0,156.8746,156.9893,156.3203,156.5019,16023.0
2021-12-13 10:25:00,163.78,163.79,163.02,163.36,27110.0,156.5306,156.5401,155.8042,156.1292,27110.0
2021-12-13 10:30:00,163.27,163.64,163.08,163.44,20327.0,156.0431,156.3968,155.8615,156.2056,20327.0
2021-12-13 10:35:00,163.51,163.82,163.44,163.75,15179.0,156.2725,156.5688,156.2056,156.5019,15179.0
2021-12-13 10:40:00,163.77,164.24,163.77,164.01,19648.0,156.521,156.9702,156.521,156.7504,19648.0
2021-12-13 10:45:00,164.0,164.24,163.81,163.86,13683.0,156.7408,156.9702,156.5592,156.607,13683.0
2021-12-13 10:50:00,163.87,164.15,163.51,163.56,16559.0,156.6166,156.8842,156.2725,156.3203,16559.0
2021-12-13 10:55:00,163.57,163.67,163.23,163.59,25734.0,156.3299,156.4254,156.0049,156.349,25734.0
2021-12-13 11:00:00,163.58,163.67,163.08,163.22,21772.0,156.3394,156.4254,155.8615,155.9953,21772.0
2021-12-13 11:05:00,163.22,163.37,163.07,163.32,20813.0,155.9953,156.1387,155.852,156.0909,20813.0
2021-12-13 11:10:00,163.34,163.37,163.07,163.13,18808.0,156.11,156.1387,155.852,155.9093,18808.0
2021-12-13 11:15:00,163.07,163.16,162.77,162.77,26893.0,155.852,155.938,155.5653,155.5653,26893.0
2021-12-13 11:20:00,162.82,163.13,162.7,162.96,17548.0,155.6131,155.9093,155.4984,155.7469,17548.0
2021-12-13 11:25:00,162.89,163.13,162.75,162.76,14178.0,155.68,155.9093,155.5462,155.5557,14178.0
2021-12-13 11:30:00,162.74,163.04,162.74,162.89,18139.0,155.5366,155.8233,155.5366,155.68,18139.0
2021-12-13 11:35:00,162.88,163.37,162.86,163.17,19039.0,155.6704,156.1387,155.6513,155.9476,19039.0
2021-12-13 11:40:00,163.21,163.27,162.92,162.99,15293.0,155.9858,156.0431,155.7086,155.7755,15293.0
2021-12-13 11:45:00,162.98,163.12,162.92,163.08,12697.0,155.766,155.8998,155.7086,155.8615,12697.0
2021-12-13 11:50:00,163.04,163.08,162.66,162.81,58891.0,155.8233,155.8615,155.4601,155.6035,58891.0
2021-12-13 11:55:00,162.85,163.05,162.71,163.01,34847.0,155.6417,155.8329,155.5079,155.7946,34847.0
2021-12-13 12:00:00,163.0,163.09,162.77,163.07,15657.0,155.7851,155.8711,155.5653,155.852,15657.0
2021-12-13 12:05:00,163.11,163.34,163.04,163.34,14175.0,155.8902,156.11,155.8233,156.11,14175.0
2021-12-13 12:10:00,163.39,163.4,163.14,163.22,10021.0,156.1578,156.1674,155.9189,155.9953,10021.0
2021-12-13 12:15:00,163.21,163.45,163.2,163.33,8696.0,155.9858,156.2152,155.9762,156.1005,8696.0
2021-12-13 12:20:00,163.35,163.35,162.96,163.0,20974.0,156.1196,156.1196,155.7469,155.7851,20974.0
2021-12-13 12:25:00,163.0,163.2,162.92,163.07,17737.0,155.7851,155.9762,155.7086,155.852,17737.0
2021-12-13 12:30:00,163.04,163.34,162.76,162.92,72872.0,155.8233,156.11,155.5557,155.7086,72872.0
2021-12-13 12:35:00,162.9,163.11,162.88,162.91,24251.0,155.6895,155.8902,155.6704,155.6991,24251.0
2021-12-13 12:40:00,162.95,162.97,162.57,162.89,20680.0,155.7373,155.7564,155.3741,155.68,20680.0
2021-12-13 12:45:00,162.94,163.02,162.59,162.74,31495.0,155.7277,155.8042,155.3932,155.5366,31495.0
2021-12-13 12:50:00,162.76,162.8,162.46,162.65,73030.0,155.5557,155.5939,155.269,155.4506,73030.0
2021-12-13 12:55:00,162.7,163.13,162.64,163.1,20196.0,155.4984,155.9093,155.441,155.8807,20196.0
2021-12-13 13:00:00,163.06,163.2,163.0,163.05,19804.0,155.8424,155.9762,155.7851,155.8329,19804.0
2021-12-13 13:05:00,163.01,163.22,162.97,163.17,14651.0,155.7946,155.9953,155.7564,155.9476,14651.0
2021-12-13 13:10:00,163.17,163.68,163.17,163.67,61067.0,155.9476,156.435,155.9476,156.4254,61067.0
2021-12-13 13:15:00,163.7,163.78,163.46,163.72,26110.0,156.4541,156.5306,156.2247,156.4732,26110.0
2021-12-13 13:20:00,163.72,164.13,163.67,164.06,15109.0,156.4732,156.8651,156.4254,156.7982,15109.0
2021-12-13 13:25:00,164.06,164.22,163.92,164.2,12500.0,156.7982,156.9511,156.6644,156.932,12500.0
2021-12-13 13:30:00,164.18,164.2,164.05,164.1,16399.0,156.9129,156.932,156.7886,156.8364,16399.0
2021-12-13 13:35:00,164.11,164.41,163.85,163.9,19947.0,156.846,157.1327,156.5975,156.6453,19947.0
2021-12-13 13:40:00,163.94,163.99,163.73,163.81,10512.0,156.6835,156.7313,156.4828,156.5592,10512.0
2021-12-13 13:45:00,163.86,163.86,163.7,163.81,11466.0,156.607,156.607,156.4541,156.5592,11466.0
2021-12-13 13:50:00,163.85,164.07,163.79,164.07,10660.0,156.5975,156.8077,156.5401,156.8077,10660.0
2021-12-13 13:55:00,164.13,164.2,163.96,163.97,9585.0,156.8651,156.932,156.7026,156.7122,9585.0
2021-12-13 14:00:00,163.97,164.09,163.91,163.98,8342.0,156.7122,156.8268,156.6548,156.7217,8342.0
2021-12-13 14:05:00,164.04,164.2,163.73,163.96,59705.0,156.7791,156.932,156.4828,156.7026,59705.0
2021-12-13 14:10:00,163.96,164.21,163.93,164.2,15097.0,156.7026,156.9415,156.6739,156.932,15097.0
2021-12-13 14:15:00,164.2,164.28,164.14,164.23,11887.0,156.932,157.0084,156.8746,156.9606,11887.0
2021-12-13 14:20:00,164.29,164.51,164.27,164.51,11555.0,157.018,157.2283,156.9989,157.2283,11555.0
2021-12-13 14:25:00,164.52,164.52,164.04,164.06,11043.0,157.2378,157.2378,156.7791,156.7982,11043.0
2021-12-13 14:30:00,164.08,164.1,163.89,164.09,12291.0,156.8173,156.8364,156.6357,156.8268,12291.0
2021-12-13 14:35:00,164.05,164.12,163.96,164.02,9549.0,156.7886,156.8555,156.7026,156.7599,9549.0
2021-12-13 14:40:00,164.0,164.03,163.75,163.79,8109.0,156.7408,156.7695,156.5019,156.5401,8109.0
2021-12-13 14:45:00,163.78,163.78,163.67,163.73,5464.0,156.5306,156.5306,156.4254,156.4828,5464.0
2021-12-13 14:50:00,163.73,163.86,163.73,163.8,9195.0,156.4828,156.607,156.4828,156.5497,9195.0
2021-12-13 14:55:00,163.79,163.82,163.61,163.66,9160.0,156.5401,156.5688,156.3681,156.4159,9160.0
2021-12-13 15:00:00,163.66,163.96,163.66,163.95,10449.0,156.4159,156.7026,156.4159,156.693,10449.0
2021-12-13 15:05:00,163.94,163.96,163.66,163.72,10696.0,156.6835,156.7026,156.4159,156.4732,10696.0
2021-12-13 15:10:00,163.71,163.99,163.66,163.98,12442.0,156.4637,156.7313,156.4159,156.7217,12442.0
2021-12-13 15:15:00,163.95,164.07,163.8,163.89,16222.0,156.693,156.8077,156.5497,156.6357,16222.0
2021-12-13 15:20:00,163.89,164.12,163.86,164.12,13941.0,156.6357,156.8555,156.607,156.8555,13941.0
2021-12-13 15:25:00,164.08,164.13,163.83,163.94,15444.0,156.8173,156.8651,156.5783,156.6835,15444.0
2021-12-13 15:30:00,163.91,163.99,163.82,163.93,11708.0,156.6548,156.7313,156.5688,156.6739,11708.0
2021-12-13 15:35:00,163.95,164.03,163.83,163.99,23064.0,156.693,156.7695,156.5783,156.7313,23064.0
2021-12-13 15:40:00,163.95,164.07,163.84,163.85,27016.0,156.693,156.8077,156.5879,156.5975,27016.0
2021-12-13 15:45:00,163.85,164.01,163.67,163.68,23054.0,156.5975,156.7504,156.4254,156.435,23054.0
2021-12-13 15:50:00,163.72,163.77,163.38,163.4,72546.0,156.4732,156.521,156.1483,156.1674,72546.0
2021-12-13 15:55:00,163.4,163.44,163.16,163.35,197690.0,156.1674,156.2056,155.938,156.1196,197690.0
2021-12-14 09:30:00,162.14,162.83,161.06,162.8,95363.0,154.9632,155.6226,153.931,155.5939,95363.0
2021-12-14 09:35:00,162.71,163.65,162.09,163.29,41374.0,155.5079,156.4063,154.9154,156.0623,41374.0
2021-12-14 09:40:00,163.31,164.31,163.3,163.59,41308.0,156.0814,157.0371,156.0718,156.349,41308.0
2021-12-14 09:45:00,163.66,164.25,163.39,163.91,22187.0,156.4159,156.9798,156.1578,156.6548,22187.0
2021-12-14 09:50:00,163.92,164.96,163.76,164.96,46503.0,156.6644,157.6583,156.5114,157.6583,46503.0
2021-12-14 09:55:00,164.99,165.26,164.68,164.93,43952.0,157.687,157.9451,157.3907,157.6297,43952.0
2021-12-14 10:00:00,164.82,165.14,164.68,164.83,42539.0,157.5245,157.8304,157.3907,157.5341,42539.0
2021-12-14 10:05:00,164.85,165.1,164.58,164.72,25725.0,157.5532,157.7921,157.2952,157.429,25725.0
2021-12-14 10:10:00,164.72,164.72,163.82,163.91,28286.0,157.429,157.429,156.5688,156.6548,28286.0
2021-12-14 10:15:00,163.97,164.09,163.77,163.96,15578.0,156.7122,156.8268,156.521,156.7026,15578.0
2021-12-14 10:20:00,163.9,164.44,163.72,164.38,18071.0,156.6453,157.1613,156.4732,157.104,18071.0
2021-12-14 10:25:00,164.36,164.66,164.3,164.53,13152.0,157.0849,157.3716,157.0275,157.2474,13152.0
2021-12-14 10:30:00,164.53,164.53,163.74,163.91,16216.0,157.2474,157.2474,156.4923,156.6548,16216.0
2021-12-14 10:35:00,163.9,164.27,163.77,163.95,15822.0,156.6453,156.9989,156.521,156.693,15822.0
2021-12-14 10:40:00,163.85,163.98,163.57,163.72,25236.0,156.5975,156.7217,156.3299,156.4732,25236.0
2021-12-14 10:45:00,163.74,163.77,163.29,163.33,18446.0,156.4923,156.521,156.0623,156.1005,18446.0
2021-12-14 10:50:00,163.38,163.43,163.15,163.19,11213.0,156.1483,156.1961,155.9284,155.9667,11213.0
2021-12-14 10:55:00,163.23,163.24,162.77,163.03,20974.0,156.0049,156.0145,155.5653,155.8138,20974.0
2021-12-14 11:00:00,162.97,163.07,162.82,163.03,14497.0,155.7564,155.852,155.6131,155.8138,14497.0
2021-12-14 11:05:00,163.06,163.31,162.92,163.02,37328.0,155.8424,156.0814,155.7086,155.8042,37328.0
2021-12-14 11:10:00,162.94,163.01,162.66,162.78,14596.0,155.7277,155.7946,155.4601,155.5748,14596.0
2021-12-14 11:15:00,162.88,163.34,162.7,163.24,13843.0,155.6704,156.11,155.4984,156.0145,13843.0
2021-12-14 11:20:00,163.25,163.34,162.81,163.08,11500.0,156.024,156.11,155.6035,155.8615,11500.0
2021-12-14 11:25:00,163.14,163.34,162.89,163.21,15391.0,155.9189,156.11,155.68,155.9858,15391.0
2021-12-14 11:30:00,163.28,163.28,163.02,163.11,7974.0,156.0527,156.0527,155.8042,155.8902,7974.0
2021-12-14 11:35:00,163.17,163.51,163.09,163.46,6974.0,155.9476,156.2725,155.8711,156.2247,6974.0
2021-12-14 11:40:00,163.46,163.65,163.38,163.46,23958.0,156.2247,156.4063,156.1483,156.2247,23958.0
2021-12-14 11:45:00,163.41,163.51,163.08,163.24,9842.0,156.1769,156.2725,155.8615,156.0145,9842.0
2021-12-14 11:50:00,163.25,163.46,163.05,163.09,9514.0,156.024,156.2247,155.8329,155.8711,9514.0
2021-12-14 11:55:00,163.15,163.15,162.8,162.86,10186.0,155.9284,155.9284,155.5939,155.6513,10186.0
2021-12-14 12:00:00,162.88,162.88,162.52,162.57,12016.0,155.6704,155.6704,155.3263,155.3741,12016.0
2021-12-14 12:05:00,162.59,162.68,162.42,162.63,7216.0,155.3932,155.4793,155.2308,155.4315,7216.0
2021-12-14 12:10:00,162.64,162.82,162.61,162.82,12248.0,155.441,155.6131,155.4124,155.6131,12248.0
2021-12-14 12:15:00,162.78,162.79,162.46,162.5,11767.0,155.5748,155.5844,155.269,155.3072,11767.0
2021-12-14 12:20:00,162.5,163.01,162.46,163.01,24045.0,155.3072,155.7946,155.269,155.7946,24045.0
2021-12-14 12:25:00,162.96,163.25,162.81,163.25,10517.0,155.7469,156.024,155.6035,156.024,10517.0
2021-12-14 12:30:00,163.21,163.23,163.04,163.08,8326.0,155.9858,156.0049,155.8233,155.8615,8326.0
2021-12-14 12:35:00,163.12,163.2,162.95,163.03,6319.0,155.8998,155.9762,155.7373,155.8138,6319.0
2021-12-14 12:40:00,163.07,163.07,162.85,162.92,14710.0,155.852,155.852,155.6417,155.7086,14710.0
2021-12-14 12:45:00,162.9,163.12,162.89,163.01,6711.0,155.6895,155.8998,155.68,155.7946,6711.0
2021-12-14 12:50:00,162.99,163.05,162.8,162.9,7718.0,155.7755,155.8329,155.5939,155.6895,7718.0
2021-12-14 12:55:00,162.86,162.94,162.64,162.71,6950.0,155.6513,155.7277,155.441,155.5079,6950.0
2021-12-14 13:00:00,162.75,162.87,162.72,162.82,15894.0,155.5462,155.6608,155.5175,155.6131,15894.0
2021-12-14 13:05:00,162.89,163.14,162.89,163.1,6811.0,155.68,155.9189,155.68,155.8807,6811.0
2021-12-14 13:10:00,163.07,163.13,163.01,163.06,9028.0,155.852,155.9093,155.7946,155.8424,9028.0
2021-12-14 13:15:00,163.1,163.14,162.97,163.13,5627.0,155.8807,155.9189,155.7564,155.9093,5627.0
2021-12-14 13:20:00,163.14,163.15,162.96,163.04,10496.0,155.9189,155.9284,155.7469,155.8233,10496.0
2021-12-14 13:25:00,163.02,163.25,162.85,163.24,11860.0,155.8042,156.024,155.6417,156.0145,11860.0
2021-12-14 13:30:00,163.21,163.24,163.01,163.03,20809.0,155.9858,156.0145,155.7946,155.8138,20809.0
2021-12-14 13:35:00,163.01,163.14,162.89,163.11,6369.0,155.7946,155.9189,155.68,155.8902,6369.0
2021-12-14 13:40:00,163.11,163.14,162.99,163.07,10393.0,155.8902,155.9189,155.7755,155.852,10393.0
2021-12-14 13:45:00,163.06,163.27,163.06,163.26,11270.0,155.8424,156.0431,155.8424,156.0336,11270.0
2021-12-14 13:50:00,163.24,163.29,162.96,163.09,16675.0,156.0145,156.0623,155.7469,155.8711,16675.0
2021-12-14 13:55:00,163.06,163.06,162.75,162.91,12537.0,155.8424,155.8424,155.5462,155.6991,12537.0
2021-12-14 14:00:00,162.98,163.2,162.88,163.14,8530.0,155.766,155.9762,155.6704,155.9189,8530.0
2021-12-14 14:05:00,163.13,163.47,163.04,163.47,7581.0,155.9093,156.2343,155.8233,156.2343,7581.0
2021-12-14 14:10:00,163.45,163.6,163.39,163.52,21094.0,156.2152,156.3585,156.1578,156.2821,21094.0
2021-12-14 14:15:00,163.56,163.56,163.47,163.53,21669.0,156.3203,156.3203,156.2343,156.2916,21669.0
2021-12-14 14:20:00,163.53,163.59,163.45,163.53,19496.0,156.2916,156.349,156.2152,156.2916,19496.0
2021-12-14 14:25:00,163.53,163.64,163.38,163.39,8803.0,156.2916,156.3968,156.1483,156.1578,8803.0
2021-12-14 14:30:00,163.38,163.46,163.31,163.42,11755.0,156.1483,156.2247,156.0814,156.1865,11755.0
2021-12-14 14:35:00,163.41,163.44,163.26,163.37,11206.0,156.1769,156.2056,156.0336,156.1387,11206.0
2021-12-14 14:40:00,163.37,163.41,163.2,163.33,7670.0,156.1387,156.1769,155.9762,156.1005,7670.0
2021-12-14 14:45:00,163.32,163.4,163.2,163.2,10050.0,156.0909,156.1674,155.9762,155.9762,10050.0
2021-12-14 14:50:00,163.13,163.16,162.93,162.97,7363.0,155.9093,155.938,155.7182,155.7564,7363.0
2021-12-14 14:55:00,163.02,163.2,162.92,163.2,14124.0,155.8042,155.9762,155.7086,155.9762,14124.0
2021-12-14 15:00:00,163.16,163.38,163.13,163.37,12607.0,155.938,156.1483,155.9093,156.1387,12607.0
2021-12-14 15:05:00,163.33,163.33,163.14,163.3,11553.0,156.1005,156.1005,155.9189,156.0718,11553.0
2021-12-14 15:10:00,163.32,163.36,163.06,163.16,25995.0,156.0909,156.1292,155.8424,155.938,25995.0
2021-12-14 15:15:00,163.22,163.35,163.17,163.34,14531.0,155.9953,156.1196,155.9476,156.11,14531.0
2021-12-14 15:20:00,163.33,163.39,163.19,163.22,18121.0,156.1005,156.1578,155.9667,155.9953,18121.0
2021-12-14 15:25:00,163.23,163.39,163.17,163.37,15523.0,156.0049,156.1578,155.9476,156.1387,15523.0
2021-12-14 15:30:00,163.37,163.38,163.14,163.24,30687.0,156.1387,156.1483,155.9189,156.0145,30687.0
2021-12-14 15:35:00,163.25,163.55,163.23,163.25,20174.0,156.024,156.3107,156.0049,156.024,20174.0
2021-12-14 15:40:00,163.25,163.32,163.11,163.11,31036.0,156.024,156.0909,155.8902,155.8902,31036.0
2021-12-14 15:45:00,163.13,163.25,162.83,162.93,43511.0,155.9093,156.024,155.6226,155.7182,43511.0
2021-12-14 15:50:00,162.93,163.2,162.53,162.61,50950.0,155.7182,155.9762,155.3359,155.4124,50950.0
2021-12-14 15:55:00,162.6,162.97,162.43,162.94,149762.0,155.4028,155.7564,155.2403,155.7277,149762.0
2021-12-15 09:30:00,162.71,163.05,161.6,161.6,61341.0,155.5079,155.8329,154.4471,154.4471,61341.0
2021-12-15 09:35:00,161.75,161.92,160.86,160.87,34147.0,154.5904,154.7529,153.7398,153.7494,34147.0
2021-12-15 09:40:00,160.85,160.86,159.52,159.6,49185.0,153.7303,153.7398,152.4591,152.5356,49185.0
2021-12-15 09:45:00,159.78,159.78,159.17,159.6,53760.0,152.7076,152.7076,152.1246,152.5356,53760.0
2021-12-15 09:50:00,159.56,159.56,158.84,159.3,108390.0,152.4974,152.4974,151.8092,152.2489,108390.0
2021-12-15 09:55:00,159.21,159.45,158.94,159.15,44693.0,152.1628,152.3922,151.9048,152.1055,44693.0
2021-12-15 10:00:00,159.14,159.6,159.02,159.4,39247.0,152.0959,152.5356,151.9813,152.3444,39247.0
2021-12-15 10:05:00,159.31,159.4,158.92,159.06,21547.0,152.2584,152.3444,151.8857,152.0195,21547.0
2021-12-15 10:10:00,158.97,159.18,158.78,158.78,26203.0,151.9335,152.1342,151.7519,151.7519,26203.0
2021-12-15 10:15:00,158.83,159.33,158.67,158.98,25973.0,151.7997,152.2775,151.6467,151.943,25973.0
2021-12-15 10:20:00,158.97,159.44,158.87,159.22,21077.0,151.9335,152.3827,151.8379,152.1724,21077.0
2021-12-15 10:25:00,159.22,159.23,158.77,158.96,20927.0,152.1724,152.182,151.7423,151.9239,20927.0
2021-12-15 10:30:00,158.98,159.25,158.79,159.24,28601.0,151.943,152.2011,151.7614,152.1915,28601.0
2021-12-15 10:35:00,159.24,159.24,158.61,158.96,29036.0,152.1915,152.1915,151.5894,151.9239,29036.0
2021-12-15 10:40:00,158.98,159.33,158.81,159.27,28903.0,151.943,152.2775,151.7806,152.2202,28903.0
2021-12-15 10:45:00,159.27,159.27,158.79,158.82,16416.0,152.2202,152.2202,151.7614,151.7901,16416.0
2021-12-15 10:50:00,158.78,158.89,158.53,158.77,25272.0,151.7519,151.857,151.5129,151.7423,25272.0
2021-12-15 10:55:00,158.8,159.04,158.65,159.01,35024.0,151.771,152.0004,151.6276,151.9717,35024.0
2021-12-15 11:00:00,159.02,159.77,158.91,159.73,20728.0,151.9813,152.6981,151.8761,152.6598,20728.0
2021-12-15 11:05:00,159.7,159.95,159.59,159.88,18020.0,152.6312,152.8701,152.526,152.8032,18020.0
2021-12-15 11:10:00,159.83,159.94,159.57,159.87,20158.0,152.7554,152.8605,152.5069,152.7936,20158.0
2021-12-15 11:15:00,159.89,160.16,159.74,159.97,39269.0,152.8127,153.0708,152.6694,152.8892,39269.0
2021-12-15 11:20:00,160.0,160.21,159.83,160.18,11167.0,152.9179,153.1186,152.7554,153.0899,11167.0
2021-12-15 11:25:00,160.24,160.3,160.06,160.18,11323.0,153.1473,153.2046,152.9752,153.0899,11323.0
2021-12-15 11:30:00,160.19,160.42,159.97,160.42,15188.0,153.0995,153.3193,152.8892,153.3193,15188.0
2021-12-15 11:35:00,160.42,160.43,160.11,160.32,16042.0,153.3193,153.3288,153.023,153.2237,16042.0
2021-12-15 11:40:00,160.27,160.54,160.21,160.53,15002.0,153.1759,153.434,153.1186,153.4244,15002.0
2021-12-15 11:45:00,160.51,160.96,160.43,160.87,14594.0,153.4053,153.8354,153.3288,153.7494,14594.0
2021-12-15 11:50:00,160.88,160.99,160.71,160.99,12636.0,153.7589,153.8641,153.5965,153.8641,12636.0
2021-12-15 11:55:00,160.9,161.29,160.88,161.2,21720.0,153.778,154.1508,153.7589,154.0648,21720.0
2021-12-15 12:00:00,161.19,161.69,161.15,161.63,44381.0,154.0552,154.5331,154.017,154.4757,44381.0
2021-12-15 12:05:00,161.6,161.65,161.27,161.38,14556.0,154.4471,154.4948,154.1317,154.2368,14556.0
2021-12-15 12:10:00,161.21,161.53,161.21,161.53,10861.0,154.0743,154.3802,154.0743,154.3802,10861.0
2021-12-15 12:15:00,161.52,161.55,161.15,161.19,10239.0,154.3706,154.3993,154.017,154.0552,10239.0
2021-12-15 12:20:00,161.26,161.39,161.13,161.31,13016.0,154.1221,154.2464,153.9979,154.1699,13016.0
2021-12-15 12:25:00,161.28,161.61,161.25,161.59,15647.0,154.1412,154.4566,154.1125,154.4375,15647.0
2021-12-15 12:30:00,161.55,161.9,161.47,161.83,9509.0,154.3993,154.7338,154.3228,154.6669,9509.0
2021-12-15 12:35:00,161.86,162.18,161.73,161.88,19960.0,154.6955,155.0014,154.5713,154.7147,19960.0
2021-12-15 12:40:00,161.8,161.92,161.72,161.81,8389.0,154.6382,154.7529,154.5617,154.6478,8389.0
2021-12-15 12:45:00,161.79,161.87,161.55,161.68,13234.0,154.6286,154.7051,154.3993,154.5235,13234.0
2021-12-15 12:50:00,161.8,162.07,161.75,162.07,27769.0,154.6382,154.8963,154.5904,154.8963,27769.0
2021-12-15 12:55:00,162.03,162.16,161.89,162.02,26232.0,154.858,154.9823,154.7242,154.8485,26232.0
2021-12-15 13:00:00,162.1,162.15,161.98,162.1,11980.0,154.9249,154.9727,154.8102,154.9249,11980.0
2021-12-15 13:05:00,162.14,162.32,162.1,162.24,8992.0,154.9632,155.1352,154.9249,155.0587,8992.0
2021-12-15 13:10:00,162.2,162.28,162.13,162.16,12550.0,155.0205,155.097,154.9536,154.9823,12550.0
2021-12-15 13:15:00,162.14,162.27,162.03,162.15,9534.0,154.9632,155.0874,154.858,154.9727,9534.0
2021-12-15 13:20:00,162.2,162.26,162.11,162.21,7689.0,155.0205,155.0778,154.9345,155.0301,7689.0
2021-12-15 13:25:00,162.2,162.2,161.91,162.08,13920.0,155.0205,155.0205,154.7433,154.9058,13920.0
2021-12-15 13:30:00,162.06,162.2,162.06,162.17,10837.0,154.8867,155.0205,154.8867,154.9918,10837.0
2021-12-15 13:35:00,162.16,162.22,161.93,161.97,6869.0,154.9823,155.0396,154.7624,154.8007,6869.0
2021-12-15 13:40:00,162.0,162.02,161.82,162.0,28561.0,154.8294,154.8485,154.6573,154.8294,28561.0
2021-12-15 13:45:00,162.0,162.04,161.69,161.79,20064.0,154.8294,154.8676,154.5331,154.6286,20064.0
2021-12-15 13:50:00,161.83,161.9,161.64,161.85,13057.0,154.6669,154.7338,154.4853,154.686,13057.0
2021-12-15 13:55:00,161.88,162.04,161.68,162.04,18167.0,154.7147,154.8676,154.5235,154.8676,18167.0
2021-12-15 14:00:00,161.9,162.42,161.4,162.38,47352.0,154.7338,155.2308,154.2559,155.1925,47352.0
2021-12-15 14:05:00,162.5,162.76,161.99,162.19,21184.0,155.3072,155.5557,154.8198,155.0109,21184.0
2021-12-15 14:10:00,162.09,162.6,162.04,162.5,24697.0,154.9154,155.4028,154.8676,155.3072,24697.0
2021-12-15 14:15:00,162.44,162.45,161.49,161.53,28836.0,155.2499,155.2594,154.3419,154.3802,28836.0
2021-12-15 14:20:00,161.53,161.64,160.94,160.98,33425.0,154.3802,154.4853,153.8163,153.8545,33425.0
2021-12-15 14:25:00,161.07,161.07,160.59,161.01,31378.0,153.9405,153.9405,153.4818,153.8832,31378.0
2021-12-15 14:30:00,160.99,161.4,160.89,161.25,45984.0,153.8641,154.2559,153.7685,154.1125,45984.0
2021-12-15 14:35:00,161.3,161.9,161.26,161.51,38553.0,154.1603,154.7338,154.1221,154.361,38553.0
2021-12-15 14:40:00,161.5,161.76,161.12,161.24,30300.0,154.3515,154.6,153.9883,154.103,30300.0
2021-12-15 14:45:00,161.2,161.48,161.05,161.06,16991.0,154.0648,154.3324,153.9214,153.931,16991.0
2021-12-15 14:50:00,161.01,161.44,160.82,161.17,21371.0,153.8832,154.2941,153.7016,154.0361,21371.0
2021-12-15 14:55:00,161.06,161.17,160.58,160.7,36316.0,153.931,154.0361,153.4722,153.5869,36316.0
2021-12-15 15:00:00,160.75,161.06,160.68,160.94,58057.0,153.6347,153.931,153.5678,153.8163,58057.0
2021-12-15 15:05:00,160.97,161.34,160.84,161.27,78943.0,153.8449,154.1986,153.7207,154.1317,78943.0
2021-12-15 15:10:00,161.27,161.68,161.23,161.55,67663.0,154.1317,154.5235,154.0934,154.3993,67663.0
2021-12-15 15:15:00,161.63,162.49,161.53,162.34,57703.0,154.4757,155.2977,154.3802,155.1543,57703.0
2021-12-15 15:20:00,162.34,162.44,162.1,162.19,41553.0,155.1543,155.2499,154.9249,155.0109,41553.0
2021-12-15 15:25:00,162.17,162.52,161.97,162.48,63967.0,154.9918,155.3263,154.8007,155.2881,63967.0
2021-12-15 15:30:00,162.48,162.7,162.08,162.18,83688.0,155.2881,155.4984,154.9058,155.0014,83688.0
2021-12-15 15:35:00,162.2,162.69,162.2,162.61,33734.0,155.0205,155.4888,155.0205,155.4124,33734.0
2021-12-15 15:40:00,162.61,162.65,161.91,161.99,47818.0,155.4124,155.4506,154.7433,154.8198,47818.0
2021-12-15 15:45:00,161.98,162.14,161.67,161.75,51644.0,154.8102,154.9632,154.514,154.5904,51644.0
2021-12-15 15:50:00,161.75,162.23,161.72,162.05,125221.0,154.5904,155.0492,154.5617,154.8771,125221.0
2021-12-15 15:55:00,162.06,162.47,162.01,162.19,359901.0,154.8867,155.2785,154.8389,155.0109,359901.0
2021-12-16 09:30:00,164.0,165.18,163.5,164.0,77979.0,156.7408,157.8686,156.263,156.7408,77979.0
2021-12-16 09:35:00,164.14,164.25,163.14,163.19,55914.0,156.8746,156.9798,155.9189,155.9667,55914.0
2021-12-16 09:40:00,163.15,163.66,163.02,163.02,24164.0,155.9284,156.4159,155.8042,155.8042,24164.0
2021-12-16 09:45:00,163.06,163.51,162.85,163.32,52724.0,155.8424,156.2725,155.6417,156.0909,52724.0
2021-12-16 09:50:00,163.32,163.85,163.05,163.59,44798.0,156.0909,156.5975,155.8329,156.349,44798.0
2021-12-16 09:55:00,163.61,163.65,162.94,163.09,24079.0,156.3681,156.4063,155.7277,155.8711,24079.0
2021-12-16 10:00:00,163.13,163.34,162.55,162.7,22016.0,155.9093,156.11,155.355,155.4984,22016.0
2021-12-16 10:05:00,162.69,162.74,162.2,162.29,15792.0,155.4888,155.5366,155.0205,155.1065,15792.0
2021-12-16 10:10:00,162.21,162.53,162.13,162.35,20526.0,155.0301,155.3359,154.9536,155.1639,20526.0
2021-12-16 10:15:00,162.29,162.67,162.29,162.59,18129.0,155.1065,155.4697,155.1065,155.3932,18129.0
2021-12-16 10:20:00,162.6,163.04,162.55,162.88,32138.0,155.4028,155.8233,155.355,155.6704,32138.0
2021-12-16 10:25:00,162.84,162.99,162.58,162.87,35167.0,155.6322,155.7755,155.3837,155.6608,35167.0
2021-12-16 10:30:00,162.87,163.4,162.86,163.09,46144.0,155.6608,156.1674,155.6513,155.8711,46144.0
2021-12-16 10:35:00,163.03,163.46,162.97,163.19,16533.0,155.8138,156.2247,155.7564,155.9667,16533.0
2021-12-16 10:40:00,163.19,163.29,162.58,163.22,61081.0,155.9667,156.0623,155.3837,155.9953,61081.0
2021-12-16 10:45:00,163.26,163.63,163.18,163.58,62947.0,156.0336,156.3872,155.9571,156.3394,62947.0
2021-12-16 10:50:00,163.63,163.63,163.08,163.2,30778.0,156.3872,156.3872,155.8615,155.9762,30778.0
2021-12-16 10:55:00,163.24,163.24,162.7,162.78,30915.0,156.0145,156.0145,155.4984,155.5748,30915.0
2021-12-16 11:00:00,162.75,163.02,162.58,163.02,32478.0,155.5462,155.8042,155.3837,155.8042,32478.0
2021-12-16 11:05:00,162.95,162.95,162.28,162.31,45127.0,155.7373,155.7373,155.097,155.1256,45127.0
2021-12-16 11:10:00,162.26,162.69,162.26,162.65,40208.0,155.0778,155.4888,155.0778,155.4506,40208.0
2021-12-16 11:15:00,162.71,162.88,162.65,162.71,72385.0,155.5079,155.6704,155.4506,155.5079,72385.0
2021-12-16 11:20:00,162.7,163.07,162.65,162.98,14080.0,155.4984,155.852,155.4506,155.766,14080.0
2021-12-16 11:25:00,162.96,163.0,162.74,162.79,11614.0,155.7469,155.7851,155.5366,155.5844,11614.0
2021-12-16 11:30:00,162.75,162.93,162.7,162.81,14527.0,155.5462,155.7182,155.4984,155.6035,14527.0
2021-12-16 11:35:00,162.82,163.01,162.81,162.96,15112.0,155.6131,155.7946,155.6035,155.7469,15112.0
2021-12-16 11:40:00,162.93,163.19,162.88,163.01,15986.0,155.7182,155.9667,155.6704,155.7946,15986.0
2021-12-16 11:45:00,162.99,163.02,162.7,162.79,11447.0,155.7755,155.8042,155.4984,155.5844,11447.0
2021-12-16 11:50:00,162.78,162.94,162.62,162.74,11778.0,155.5748,155.7277,155.4219,155.5366,11778.0
2021-12-16 11:55:00,162.81,162.95,162.5,162.5,16775.0,155.6035,155.7373,155.3072,155.3072,16775.0
2021-12-16 12:00:00,162.5,162.86,162.46,162.72,9875.0,155.3072,155.6513,155.269,155.5175,9875.0
2021-12-16 12:05:00,162.72,162.78,162.48,162.53,8581.0,155.5175,155.5748,155.2881,155.3359,8581.0
2021-12-16 12:10:00,162.54,162.87,162.54,162.72,14807.0,155.3454,155.6608,155.3454,155.5175,14807.0
2021-12-16 12:15:00,162.72,162.79,162.51,162.65,12625.0,155.5175,155.5844,155.3168,155.4506,12625.0
2021-12-16 12:20:00,162.69,162.95,162.64,162.76,60824.0,155.4888,155.7373,155.441,155.5557,60824.0
2021-12-16 12:25:00,162.75,162.96,162.52,162.86,13164.0,155.5462,155.7469,155.3263,155.6513,13164.0
2021-12-16 12:30:00,162.79,162.94,162.61,162.87,16013.0,155.5844,155.7277,155.4124,155.6608,16013.0
2021-12-16 12:35:00,162.86,162.93,162.59,162.66,16275.0,155.6513,155.7182,155.3932,155.4601,16275.0
2021-12-16 12:40:00,162.66,162.74,162.53,162.58,15101.0,155.4601,155.5366,155.3359,155.3837,15101.0
2021-12-16 12:45:00,162.59,162.76,162.44,162.52,22878.0,155.3932,155.5557,155.2499,155.3263,22878.0
2021-12-16 12:50:00,162.53,162.72,162.49,162.56,16326.0,155.3359,155.5175,155.2977,155.3646,16326.0
2021-12-16 12:55:00,162.55,162.62,162.43,162.48,17422.0,155.355,155.4219,155.2403,155.2881,17422.0
2021-12-16 13:00:00,162.45,162.72,162.45,162.57,20977.0,155.2594,155.5175,155.2594,155.3741,20977.0
2021-12-16 13:05:00,162.53,162.54,162.21,162.45,14348.0,155.3359,155.3454,155.0301,155.2594,14348.0
2021-12-16 13:10:00,162.45,162.81,162.36,162.8,12109.0,155.2594,155.6035,155.1734,155.5939,12109.0
2021-12-16 13:15:00,162.75,162.79,162.58,162.72,13907.0,155.5462,155.5844,155.3837,155.5175,13907.0
2021-12-16 13:20:00,162.75,162.95,162.66,162.94,13073.0,155.5462,155.7373,155.4601,155.7277,13073.0
2021-12-16 13:25:00,162.94,163.33,162.94,163.27,14992.0,155.7277,156.1005,155.7277,156.0431,14992.0
2021-12-16 13:30:00,163.27,163.32,162.94,162.94,33399.0,156.0431,156.0909,155.7277,155.7277,33399.0
2021-12-16 13:35:00,162.94,163.2,162.9,163.2,13243.0,155.7277,155.9762,155.6895,155.9762,13243.0
2021-12-16 13:40:00,163.15,163.22,163.01,163.12,34807.0,155.9284,155.9953,155.7946,155.8998,34807.0
2021-12-16 13:45:00,163.06,163.4,163.03,163.29,22896.0,155.8424,156.1674,155.8138,156.0623,22896.0
2021-12-16 13:50:00,163.27,163.54,163.24,163.5,37902.0,156.0431,156.3012,156.0145,156.263,37902.0
2021-12-16 13:55:00,163.46,163.62,163.3,163.31,21650.0,156.2247,156.3776,156.0718,156.0814,21650.0
2021-12-16 14:00:00,163.36,163.76,163.29,163.76,24808.0,156.1292,156.5114,156.0623,156.5114,24808.0
2021-12-16 14:05:00,163.78,163.79,163.48,163.49,27724.0,156.5306,156.5401,156.2438,156.2534,27724.0
2021-12-16 14:10:00,163.49,163.53,163.27,163.41,11974.0,156.2534,156.2916,156.0431,156.1769,11974.0
2021-12-16 14:15:00,163.41,163.5,163.17,163.33,12460.0,156.1769,156.263,155.9476,156.1005,12460.0
2021-12-16 14:20:00,163.32,163.32,163.01,163.02,19429.0,156.0909,156.0909,155.7946,155.8042,19429.0
2021-12-16 14:25:00,163.01,163.06,162.66,162.8,21858.0,155.7946,155.8424,155.4601,155.5939,21858.0
2021-12-16 14:30:00,162.85,162.87,162.64,162.69,20424.0,155.6417,155.6608,155.441,155.4888,20424.0
2021-12-16 14:35:00,162.66,163.01,162.62,163.01,17529.0,155.4601,155.7946,155.4219,155.7946,17529.0
2021-12-16 14:40:00,163.0,163.12,162.78,162.79,15582.0,155.7851,155.8998,155.5748,155.5844,15582.0
2021-12-16 14:45:00,162.88,162.88,162.25,162.38,18595.0,155.6704,155.6704,155.0683,155.1925,18595.0
2021-12-16 14:50:00,162.32,162.46,162.15,162.26,14621.0,155.1352,155.269,154.9727,155.0778,14621.0
2021-12-16 14:55:00,162.23,162.52,162.12,162.46,29644.0,155.0492,155.3263,154.944,155.269,29644.0
2021-12-16 15:00:00,162.44,162.45,162.2,162.36,26842.0,155.2499,155.2594,155.0205,155.1734,26842.0
2021-12-16 15:05:00,162.34,162.49,162.12,162.13,27837.0,155.1543,155.2977,154.944,154.9536,27837.0
2021-12-16 15:10:00,162.15,162.27,161.9,162.24,23773.0,154.9727,155.0874,154.7338,155.0587,23773.0
2021-12-16 15:15:00,162.23,162.45,162.11,162.42,19365.0,155.0492,155.2594,154.9345,155.2308,19365.0
2021-12-16 15:20:00,162.41,162.66,162.39,162.52,36019.0,155.2212,155.4601,155.2021,155.3263,36019.0
2021-12-16 15:25:00,162.56,163.23,162.51,163.15,24257.0,155.3646,156.0049,155.3168,155.9284,24257.0
2021-12-16 15:30:00,163.13,163.24,162.77,163.13,53523.0,155.9093,156.0145,155.5653,155.9093,53523.0
2021-12-16 15:35:00,163.11,163.13,162.81,163.07,34081.0,155.8902,155.9093,155.6035,155.852,34081.0
2021-12-16 15:40:00,163.03,163.24,162.8,162.84,74937.0,155.8138,156.0145,155.5939,155.6322,74937.0
2021-12-16 15:45:00,162.84,162.98,162.62,162.62,42811.0,155.6322,155.766,155.4219,155.4219,42811.0
2021-12-16 15:50:00,162.62,163.34,162.58,162.99,73678.0,155.4219,156.11,155.3837,155.7755,73678.0
2021-12-16 15:55:00,163.0,163.06,162.78,162.82,151377.0,155.7851,155.8424,155.5748,155.6131,151377.0
2021-12-17 09:30:00,161.0,161.32,159.49,159.71,827448.0,153.8736,154.1795,152.4305,152.6407,827448.0
2021-12-17 09:35:00,159.49,159.66,158.93,159.06,50066.0,152.4305,152.5929,151.8952,152.0195,50066.0
2021-12-17 09:40:00,159.2,159.31,158.35,158.45,87225.0,152.1533,152.2584,151.3409,151.4365,87225.0
2021-12-17 09:45:00,158.49,158.69,157.63,157.92,63252.0,151.4747,151.6659,150.6528,150.9299,63252.0
2021-12-17 09:50:00,157.98,158.24,157.36,157.5,52209.0,150.9873,151.2358,150.3947,150.5285,52209.0
2021-12-17 09:55:00,157.36,157.91,157.14,157.86,48437.0,150.3947,150.9204,150.1845,150.8726,48437.0
2021-12-17 10:00:00,157.91,158.49,157.61,158.07,43717.0,150.9204,151.4747,150.6337,151.0733,43717.0
2021-12-17 10:05:00,158.14,158.36,157.62,157.84,26298.0,151.1402,151.3505,150.6432,150.8535,26298.0
2021-12-17 10:10:00,157.8,157.91,157.26,157.49,41130.0,150.8153,150.9204,150.2992,150.519,41130.0
2021-12-17 10:15:00,157.42,157.7,156.95,157.62,39487.0,150.4521,150.7197,150.0029,150.6432,39487.0
2021-12-17 10:20:00,157.64,157.92,157.45,157.62,49188.0,150.6623,150.9299,150.4807,150.6432,49188.0
2021-12-17 10:25:00,157.58,158.0,157.51,157.92,25240.0,150.605,151.0064,150.5381,150.9299,25240.0
2021-12-17 10:30:00,157.89,158.82,157.75,158.78,25772.0,150.9013,151.7901,150.7675,151.7519,25772.0
2021-12-17 10:35:00,158.8,159.54,158.8,158.86,31096.0,151.771,152.4782,151.771,151.8283,31096.0
2021-12-17 10:40:00,158.88,159.06,158.65,159.02,26791.0,151.8475,152.0195,151.6276,151.9813,26791.0
2021-12-17 10:45:00,159.03,159.42,159.0,159.29,41004.0,151.9908,152.3636,151.9621,152.2393,41004.0
2021-12-17 10:50:00,159.34,159.98,159.02,159.82,27180.0,152.2871,152.8988,151.9813,152.7458,27180.0
2021-12-17 10:55:00,159.8,159.97,159.44,159.44,25941.0,152.7267,152.8892,152.3827,152.3827,25941.0
2021-12-17 11:00:00,159.41,159.96,159.38,159.58,34063.0,152.354,152.8796,152.3253,152.5165,34063.0
2021-12-17 11:05:00,159.54,159.86,159.37,159.42,37088.0,152.4782,152.7841,152.3158,152.3636,37088.0
2021-12-17 11:10:00,159.44,160.0,159.43,159.85,35745.0,152.3827,152.9179,152.3731,152.7745,35745.0
2021-12-17 11:15:00,159.85,160.22,159.85,160.22,19083.0,152.7745,153.1281,152.7745,153.1281,19083.0
2021-12-17 11:20:00,160.14,160.17,159.82,159.92,15493.0,153.0517,153.0804,152.7458,152.8414,15493.0
2021-12-17 11:25:00,159.93,160.58,159.92,160.41,19735.0,152.851,153.4722,152.8414,153.3097,19735.0
2021-12-17 11:30:00,160.42,160.58,160.19,160.19,21257.0,153.3193,153.4722,153.0995,153.0995,21257.0
2021-12-17 11:35:00,160.3,160.4,159.6,159.81,25707.0,153.2046,153.3002,152.5356,152.7363,25707.0
2021-12-17 11:40:00,159.84,159.89,159.2,159.32,20463.0,152.765,152.8127,152.1533,152.268,20463.0
2021-12-17 11:45:00,159.28,159.41,159.01,159.13,13716.0,152.2297,152.354,151.9717,152.0864,13716.0
2021-12-17 11:50:00,159.08,159.75,159.08,159.59,52546.0,152.0386,152.6789,152.0386,152.526,52546.0
2021-12-17 11:55:00,159.58,159.98,159.53,159.91,31303.0,152.5165,152.8988,152.4687,152.8319,31303.0
2021-12-17 12:00:00,159.89,159.89,159.5,159.75,22232.0,152.8127,152.8127,152.44,152.6789,22232.0
2021-12-17 12:05:00,159.77,159.8,159.24,159.66,17147.0,152.6981,152.7267,152.1915,152.5929,17147.0
2021-12-17 12:10:00,159.53,160.08,159.53,160.08,20754.0,152.4687,152.9943,152.4687,152.9943,20754.0
2021-12-17 12:15:00,160.05,160.07,159.54,159.57,26092.0,152.9657,152.9848,152.4782,152.5069,26092.0
2021-12-17 12:20:00,159.6,159.85,159.35,159.43,25289.0,152.5356,152.7745,152.2966,152.3731,25289.0
2021-12-17 12:25:00,159.38,159.57,159.24,159.56,12435.0,152.3253,152.5069,152.1915,152.4974,12435.0
2021-12-17 12:30:00,159.51,160.07,159.42,159.78,16788.0,152.4496,152.9848,152.3636,152.7076,16788.0
2021-12-17 12:35:00,159.83,160.0,159.68,159.93,9119.0,152.7554,152.9179,152.612,152.851,9119.0
2021-12-17 12:40:00,159.9,160.01,159.74,159.83,13144.0,152.8223,152.9274,152.6694,152.7554,13144.0
2021-12-17 12:45:00,159.89,160.04,159.82,160.0,10539.0,152.8127,152.9561,152.7458,152.9179,10539.0
2021-12-17 12:50:00,159.99,160.03,159.71,159.8,13183.0,152.9083,152.9465,152.6407,152.7267,13183.0
2021-12-17 12:55:00,159.84,160.04,159.83,159.96,18517.0,152.765,152.9561,152.7554,152.8796,18517.0
2021-12-17 13:00:00,159.95,160.32,159.88,160.18,19993.0,152.8701,153.2237,152.8032,153.0899,19993.0
2021-12-17 13:05:00,160.16,160.2,159.89,160.0,20775.0,153.0708,153.109,152.8127,152.9179,20775.0
2021-12-17 13:10:00,159.97,160.06,159.84,159.85,15725.0,152.8892,152.9752,152.765,152.7745,15725.0
2021-12-17 13:15:00,159.87,159.99,159.55,159.78,9523.0,152.7936,152.9083,152.4878,152.7076,9523.0
2021-12-17 13:20:00,159.84,160.12,159.82,160.12,10800.0,152.765,153.0326,152.7458,153.0326,10800.0
2021-12-17 13:25:00,160.08,160.46,160.03,160.4,14527.0,152.9943,153.3575,152.9465,153.3002,14527.0
2021-12-17 13:30:00,160.36,160.41,160.16,160.31,12109.0,153.2619,153.3097,153.0708,153.2142,12109.0
2021-12-17 13:35:00,160.31,160.32,160.2,160.28,26256.0,153.2142,153.2237,153.109,153.1855,26256.0
2021-12-17 13:40:00,160.31,160.32,160.02,160.14,22302.0,153.2142,153.2237,152.937,153.0517,22302.0
2021-12-17 13:45:00,160.17,160.35,160.13,160.35,10211.0,153.0804,153.2524,153.0421,153.2524,10211.0
2021-12-17 13:50:00,160.34,160.42,160.06,160.06,24842.0,153.2428,153.3193,152.9752,152.9752,24842.0
2021-12-17 13:55:00,160.08,160.45,160.06,160.44,10478.0,152.9943,153.348,152.9752,153.3384,10478.0
2021-12-17 14:00:00,160.45,160.5,160.36,160.41,14591.0,153.348,153.3957,153.2619,153.3097,14591.0
2021-12-17 14:05:00,160.44,160.61,160.38,160.55,11928.0,153.3384,153.5009,153.2811,153.4435,11928.0
2021-12-17 14:10:00,160.52,160.59,160.32,160.36,43421.0,153.4149,153.4818,153.2237,153.2619,43421.0
2021-12-17 14:15:00,160.36,160.58,160.31,160.34,21943.0,153.2619,153.4722,153.2142,153.2428,21943.0
2021-12-17 14:20:00,160.38,160.62,160.34,160.53,22538.0,153.2811,153.5104,153.2428,153.4244,22538.0
2021-12-17 14:25:00,160.52,160.59,160.26,160.26,21806.0,153.4149,153.4818,153.1664,153.1664,21806.0
2021-12-17 14:30:00,160.29,160.43,160.21,160.28,19155.0,153.195,153.3288,153.1186,153.1855,19155.0
2021-12-17 14:35:00,160.29,160.48,160.08,160.15,23276.0,153.195,153.3766,152.9943,153.0612,23276.0
2021-12-17 14:40:00,160.22,160.4,160.19,160.37,15362.0,153.1281,153.3002,153.0995,153.2715,15362.0
2021-12-17 14:45:00,160.43,160.63,160.41,160.49,18367.0,153.3288,153.52,153.3097,153.3862,18367.0
2021-12-17 14:50:00,160.48,160.48,160.12,160.12,13848.0,153.3766,153.3766,153.0326,153.0326,13848.0
2021-12-17 14:55:00,160.12,160.53,160.09,160.51,16302.0,153.0326,153.4244,153.0039,153.4053,16302.0
2021-12-17 15:00:00,160.5,160.84,160.49,160.55,46988.0,153.3957,153.7207,153.3862,153.4435,46988.0
2021-12-17 15:05:00,160.61,160.93,160.57,160.87,24946.0,153.5009,153.8067,153.4626,153.7494,24946.0
2021-12-17 15:10:00,160.85,160.94,160.6,160.6,20564.0,153.7303,153.8163,153.4913,153.4913,20564.0
2021-12-17 15:15:00,160.6,160.73,160.38,160.54,37124.0,153.4913,153.6156,153.2811,153.434,37124.0
2021-12-17 15:20:00,160.55,160.68,160.5,160.61,18523.0,153.4435,153.5678,153.3957,153.5009,18523.0
2021-12-17 15:25:00,160.58,160.6,160.3,160.46,15253.0,153.4722,153.4913,153.2046,153.3575,15253.0
2021-12-17 15:30:00,160.46,160.56,160.1,160.24,20705.0,153.3575,153.4531,153.0135,153.1473,20705.0
2021-12-17 15:35:00,160.22,160.53,160.03,160.49,40889.0,153.1281,153.4244,152.9465,153.3862,40889.0
2021-12-17 15:40:00,160.5,160.74,160.45,160.58,47313.0,153.3957,153.6251,153.348,153.4722,47313.0
2021-12-17 15:45:00,160.62,160.64,160.02,160.04,46506.0,153.5104,153.5295,152.937,152.9561,46506.0
2021-12-17 15:50:00,160.06,160.39,159.93,160.36,114994.0,152.9752,153.2906,152.851,153.2619,114994.0
2021-12-17 15:55:00,160.32,160.51,159.95,160.0,260579.0,153.2237,153.4053,152.8701,152.9179,260579.0
2021-12-20 09:30:00,157.0,158.21,155.49,155.56,111843.0,150.0507,151.2071,148.6075,148.6744,111843.0
2021-12-20 09:35:00,155.48,156.08,155.33,155.59,51281.0,148.5979,149.1714,148.4546,148.7031,51281.0
2021-12-20 09:40:00,155.53,155.54,154.86,155.18,91493.0,148.6457,148.6553,148.0054,148.3112,91493.0
2021-12-20 09:45:00,155.18,155.71,154.85,154.85,40556.0,148.3112,148.8178,147.9958,147.9958,40556.0
2021-12-20 09:50:00,154.93,155.12,154.48,154.77,54280.0,148.0723,148.2539,147.6422,147.9194,54280.0
2021-12-20 09:55:00,154.87,155.83,154.77,155.75,48644.0,148.0149,148.9325,147.9194,148.856,48644.0
2021-12-20 10:00:00,155.8,155.8,155.09,155.44,54536.0,148.9038,148.9038,148.2252,148.5597,54536.0
2021-12-20 10:05:00,155.42,155.95,155.27,155.86,48487.0,148.5406,149.0471,148.3972,148.9611,48487.0
2021-12-20 10:10:00,155.73,155.93,155.53,155.69,49721.0,148.8369,149.028,148.6457,148.7987,49721.0
2021-12-20 10:15:00,155.69,156.31,155.44,156.06,33442.0,148.7987,149.3912,148.5597,149.1523,33442.0
2021-12-20 10:20:00,156.16,156.31,155.75,155.92,44977.0,149.2478,149.3912,148.856,149.0185,44977.0
2021-12-20 10:25:00,155.87,156.3,155.63,155.72,40940.0,148.9707,149.3817,148.7413,148.8273,40940.0
2021-12-20 10:30:00,155.78,155.99,155.35,155.35,16708.0,148.8847,149.0854,148.4737,148.4737,16708.0
2021-12-20 10:35:00,155.36,155.56,154.84,154.92,50718.0,148.4833,148.6744,147.9863,148.0627,50718.0
2021-12-20 10:40:00,154.97,154.98,154.21,154.38,81023.0,148.1105,148.1201,147.3842,147.5466,81023.0
2021-12-20 10:45:00,154.35,154.7,154.33,154.58,30436.0,147.518,147.8525,147.4989,147.7378,30436.0
2021-12-20 10:50:00,154.6,155.11,154.57,154.85,31472.0,147.7569,148.2443,147.7282,147.9958,31472.0
2021-12-20 10:55:00,154.75,155.05,154.41,155.05,22470.0,147.9003,148.187,147.5753,148.187,22470.0
2021-12-20 11:00:00,154.99,155.06,154.45,154.8,24197.0,148.1296,148.1965,147.6135,147.948,24197.0
2021-12-20 11:05:00,154.76,155.0,154.73,154.87,28406.0,147.9098,148.1392,147.8811,148.0149,28406.0
2021-12-20 11:10:00,154.82,154.92,154.59,154.68,23667.0,147.9672,148.0627,147.7473,147.8334,23667.0
2021-12-20 11:15:00,154.63,154.64,154.33,154.43,20368.0,147.7856,147.7951,147.4989,147.5944,20368.0
2021-12-20 11:20:00,154.43,154.73,154.23,154.72,17970.0,147.5944,147.8811,147.4033,147.8716,17970.0
2021-12-20 11:25:00,154.72,154.74,154.51,154.65,21014.0,147.8716,147.8907,147.6709,147.8047,21014.0
2021-12-20 11:30:00,154.7,154.88,154.54,154.68,21489.0,147.8525,148.0245,147.6996,147.8334,21489.0
2021-12-20 11:35:00,154.65,154.7,154.35,154.54,17051.0,147.8047,147.8525,147.518,147.6996,17051.0
2021-12-20 11:40:00,154.53,154.89,154.38,154.76,19598.0,147.69,148.0341,147.5466,147.9098,19598.0
2021-12-20 11:45:00,154.75,154.8,154.51,154.8,24809.0,147.9003,147.948,147.6709,147.948,24809.0
2021-12-20 11:50:00,154.86,155.31,154.81,154.99,22855.0,148.0054,148.4355,147.9576,148.1296,22855.0
2021-12-20 11:55:00,154.85,154.88,154.41,154.66,28356.0,147.9958,148.0245,147.5753,147.8142,28356.0
2021-12-20 12:00:00,154.63,154.63,154.25,154.47,21774.0,147.7856,147.7856,147.4224,147.6327,21774.0
2021-12-20 12:05:00,154.45,154.45,154.06,154.12,19967.0,147.6135,147.6135,147.2408,147.2981,19967.0
2021-12-20 12:10:00,154.15,154.24,154.09,154.09,18284.0,147.3268,147.4128,147.2695,147.2695,18284.0
2021-12-20 12:15:00,154.06,154.63,153.98,154.6,15216.0,147.2408,147.7856,147.1643,147.7569,15216.0
2021-12-20 12:20:00,154.54,154.59,154.24,154.44,16353.0,147.6996,147.7473,147.4128,147.604,16353.0
2021-12-20 12:25:00,154.43,154.46,154.3,154.46,16428.0,147.5944,147.6231,147.4702,147.6231,16428.0
2021-12-20 12:30:00,154.43,154.47,154.07,154.16,21244.0,147.5944,147.6327,147.2504,147.3364,21244.0
2021-12-20 12:35:00,154.12,154.56,154.09,154.56,17399.0,147.2981,147.7187,147.2695,147.7187,17399.0
2021-12-20 12:40:00,154.51,154.73,154.42,154.67,20107.0,147.6709,147.8811,147.5849,147.8238,20107.0
2021-12-20 12:45:00,154.66,154.66,154.49,154.53,16354.0,147.8142,147.8142,147.6518,147.69,16354.0
2021-12-20 12:50:00,154.51,154.6,154.39,154.52,8977.0,147.6709,147.7569,147.5562,147.6804,8977.0
2021-12-20 12:55:00,154.47,154.51,154.36,154.49,11395.0,147.6327,147.6709,147.5275,147.6518,11395.0
2021-12-20 13:00:00,154.47,154.47,154.33,154.38,12996.0,147.6327,147.6327,147.4989,147.5466,12996.0
2021-12-20 13:05:00,154.38,154.5,154.24,154.48,13803.0,147.5466,147.6613,147.4128,147.6422,13803.0
2021-12-20 13:10:00,154.49,154.57,154.35,154.56,21269.0,147.6518,147.7282,147.518,147.7187,21269.0
2021-12-20 13:15:00,154.54,154.66,154.43,154.55,19799.0,147.6996,147.8142,147.5944,147.7091,19799.0
2021-12-20 13:20:00,154.51,154.68,154.35,154.35,14340.0,147.6709,147.8334,147.518,147.518,14340.0
2021-12-20 13:25:00,154.29,154.36,154.11,154.17,19024.0,147.4606,147.5275,147.2886,147.3459,19024.0
2021-12-20 13:30:00,154.17,154.25,153.85,153.88,16578.0,147.3459,147.4224,147.0401,147.0688,16578.0
2021-12-20 13:35:00,153.85,154.37,153.78,154.36,12941.0,147.0401,147.5371,146.9732,147.5275,12941.0
2021-12-20 13:40:00,154.46,154.73,154.45,154.66,15008.0,147.6231,147.8811,147.6135,147.8142,15008.0
2021-12-20 13:45:00,154.66,154.72,154.48,154.54,16106.0,147.8142,147.8716,147.6422,147.6996,16106.0
2021-12-20 13:50:00,154.57,154.9,154.56,154.84,13513.0,147.7282,148.0436,147.7187,147.9863,13513.0
2021-12-20 13:55:00,154.87,155.0,154.74,154.78,24187.0,148.0149,148.1392,147.8907,147.9289,24187.0
2021-12-20 14:00:00,154.83,155.03,154.75,154.87,14817.0,147.9767,148.1679,147.9003,148.0149,14817.0
2021-12-20 14:05:00,154.89,154.98,154.81,154.98,19755.0,148.0341,148.1201,147.9576,148.1201,19755.0
2021-12-20 14:10:00,154.95,154.99,154.86,154.97,11131.0,148.0914,148.1296,148.0054,148.1105,11131.0
2021-12-20 14:15:00,154.99,155.11,154.94,154.97,14960.0,148.1296,148.2443,148.0818,148.1105,14960.0
2021-12-20 14:20:00,154.97,155.19,154.96,155.09,15367.0,148.1105,148.3208,148.101,148.2252,15367.0
2021-12-20 14:25:00,155.05,155.06,154.85,154.98,12119.0,148.187,148.1965,147.9958,148.1201,12119.0
2021-12-20 14:30:00,154.96,155.04,154.84,154.85,13476.0,148.101,148.1774,147.9863,147.9958,13476.0
2021-12-20 14:35:00,154.83,154.88,154.71,154.76,10370.0,147.9767,148.0245,147.862,147.9098,10370.0
2021-12-20 14:40:00,154.8,155.13,154.77,155.13,13760.0,147.948,148.2634,147.9194,148.2634,13760.0
2021-12-20 14:45:00,155.11,155.19,154.95,155.1,17252.0,148.2443,148.3208,148.0914,148.2348,17252.0
2021-12-20 14:50:00,155.08,155.22,155.04,155.14,17907.0,148.2157,148.3495,148.1774,148.273,17907.0
2021-12-20 14:55:00,155.14,155.25,154.87,154.96,23289.0,148.273,148.3781,148.0149,148.101,23289.0
2021-12-20 15:00:00,155.0,155.14,154.97,154.98,9037.0,148.1392,148.273,148.1105,148.1201,9037.0
2021-12-20 15:05:00,155.02,155.11,154.91,155.06,16718.0,148.1583,148.2443,148.0532,148.1965,16718.0
2021-12-20 15:10:00,155.06,155.26,155.01,155.06,11625.0,148.1965,148.3877,148.1488,148.1965,11625.0
2021-12-20 15:15:00,155.08,155.25,155.01,155.14,15651.0,148.2157,148.3781,148.1488,148.273,15651.0
2021-12-20 15:20:00,155.14,155.45,155.0,155.14,22277.0,148.273,148.5693,148.1392,148.273,22277.0
2021-12-20 15:25:00,155.11,155.46,155.04,155.39,20547.0,148.2443,148.5788,148.1774,148.5119,20547.0
2021-12-20 15:30:00,155.36,155.37,154.9,154.97,40645.0,148.4833,148.4928,148.0436,148.1105,40645.0
2021-12-20 15:35:00,155.0,155.18,154.95,155.09,23424.0,148.1392,148.3112,148.0914,148.2252,23424.0
2021-12-20 15:40:00,155.07,155.25,155.01,155.18,23305.0,148.2061,148.3781,148.1488,148.3112,23305.0
2021-12-20 15:45:00,155.17,155.42,155.02,155.23,38271.0,148.3017,148.5406,148.1583,148.359,38271.0
2021-12-20 15:50:00,155.26,155.91,155.24,155.76,89161.0,148.3877,149.0089,148.3686,148.8656,89161.0
2021-12-20 15:55:00,155.75,156.0,155.72,155.88,167600.0,148.856,149.0949,148.8273,148.9802,167600.0
2021-12-21 09:30:00,157.75,159.2,157.52,158.89,61320.0,150.7675,152.1533,150.5477,151.857,61320.0
2021-12-21 09:35:00,159.03,160.36,158.81,160.34,50271.0,151.9908,153.2619,151.7806,153.2428,50271.0
2021-12-21 09:40:00,160.43,160.53,159.34,159.73,42691.0,153.3288,153.4244,152.2871,152.6598,42691.0
2021-12-21 09:45:00,159.73,160.0,159.13,159.56,33315.0,152.6598,152.9179,152.0864,152.4974,33315.0
2021-12-21 09:50:00,159.63,159.66,158.95,159.37,26356.0,152.5643,152.5929,151.9144,152.3158,26356.0
2021-12-21 09:55:00,159.34,159.68,159.19,159.61,39057.0,152.2871,152.612,152.1437,152.5451,39057.0
2021-12-21 10:00:00,159.67,160.28,159.67,159.87,27960.0,152.6025,153.1855,152.6025,152.7936,27960.0
2021-12-21 10:05:00,159.79,160.18,159.64,160.09,19276.0,152.7172,153.0899,152.5738,153.0039,19276.0
2021-12-21 10:10:00,160.16,160.53,160.03,160.31,23485.0,153.0708,153.4244,152.9465,153.2142,23485.0
2021-12-21 10:15:00,160.31,160.39,159.94,160.18,40304.0,153.2142,153.2906,152.8605,153.0899,40304.0
2021-12-21 10:20:00,160.17,160.42,159.9,159.94,17757.0,153.0804,153.3193,152.8223,152.8605,17757.0
2021-12-21 10:25:00,159.98,159.99,159.36,159.44,19585.0,152.8988,152.9083,152.3062,152.3827,19585.0
2021-12-21 10:30:00,159.57,159.83,159.47,159.53,16606.0,152.5069,152.7554,152.4113,152.4687,16606.0
2021-12-21 10:35:00,159.58,159.59,159.26,159.47,29145.0,152.5165,152.526,152.2106,152.4113,29145.0
2021-12-21 10:40:00,159.48,159.74,159.34,159.74,13240.0,152.4209,152.6694,152.2871,152.6694,13240.0
2021-12-21 10:45:00,159.66,159.8,159.36,159.65,15639.0,152.5929,152.7267,152.3062,152.5834,15639.0
2021-12-21 10:50:00,159.58,159.71,159.31,159.4,37691.0,152.5165,152.6407,152.2584,152.3444,37691.0
2021-12-21 10:55:00,159.47,159.9,159.43,159.82,35925.0,152.4113,152.8223,152.3731,152.7458,35925.0
2021-12-21 11:00:00,159.87,159.92,159.58,159.87,10933.0,152.7936,152.8414,152.5165,152.7936,10933.0
2021-12-21 11:05:00,159.94,160.09,159.9,159.97,23532.0,152.8605,153.0039,152.8223,152.8892,23532.0
2021-12-21 11:10:00,159.99,160.13,159.85,160.02,32460.0,152.9083,153.0421,152.7745,152.937,32460.0
2021-12-21 11:15:00,160.0,160.18,159.88,160.14,9607.0,152.9179,153.0899,152.8032,153.0517,9607.0
2021-12-21 11:20:00,160.18,160.28,160.11,160.16,14631.0,153.0899,153.1855,153.023,153.0708,14631.0
2021-12-21 11:25:00,160.21,160.36,160.14,160.33,14773.0,153.1186,153.2619,153.0517,153.2333,14773.0
2021-12-21 11:30:00,160.32,160.37,160.07,160.07,5861.0,153.2237,153.2715,152.9848,152.9848,5861.0
2021-12-21 11:35:00,160.07,160.38,160.07,160.33,12484.0,152.9848,153.2811,152.9848,153.2333,12484.0
2021-12-21 11:40:00,160.37,160.66,160.27,160.66,17878.0,153.2715,153.5487,153.1759,153.5487,17878.0
2021-12-21 11:45:00,160.66,160.78,160.58,160.58,12552.0,153.5487,153.6634,153.4722,153.4722,12552.0
2021-12-21 11:50:00,160.64,160.73,160.34,160.38,11569.0,153.5295,153.6156,153.2428,153.2811,11569.0
2021-12-21 11:55:00,160.36,160.48,160.23,160.34,12058.0,153.2619,153.3766,153.1377,153.2428,12058.0
2021-12-21 12:00:00,160.34,160.5,160.28,160.36,10137.0,153.2428,153.3957,153.1855,153.2619,10137.0
2021-12-21 12:05:00,160.37,160.65,160.28,160.58,13075.0,153.2715,153.5391,153.1855,153.4722,13075.0
2021-12-21 12:10:00,160.55,160.76,160.52,160.69,12503.0,153.4435,153.6442,153.4149,153.5773,12503.0
2021-12-21 12:15:00,160.7,160.7,160.42,160.51,14113.0,153.5869,153.5869,153.3193,153.4053,14113.0
2021-12-21 12:20:00,160.44,160.61,160.35,160.6,26229.0,153.3384,153.5009,153.2524,153.4913,26229.0
2021-12-21 12:25:00,160.63,160.67,160.44,160.55,13374.0,153.52,153.5582,153.3384,153.4435,13374.0
2021-12-21 12:30:00,160.54,160.64,160.5,160.58,11615.0,153.434,153.5295,153.3957,153.4722,11615.0
2021-12-21 12:35:00,160.58,160.78,160.58,160.73,9663.0,153.4722,153.6634,153.4722,153.6156,9663.0
2021-12-21 12:40:00,160.7,160.86,160.7,160.76,15994.0,153.5869,153.7398,153.5869,153.6442,15994.0
2021-12-21 12:45:00,160.77,160.9,160.7,160.88,22905.0,153.6538,153.778,153.5869,153.7589,22905.0
2021-12-21 12:50:00,160.88,160.9,160.72,160.85,37232.0,153.7589,153.778,153.606,153.7303,37232.0
2021-12-21 12:55:00,160.9,160.94,160.73,160.86,20200.0,153.778,153.8163,153.6156,153.7398,20200.0
2021-12-21 13:00:00,160.81,160.89,160.67,160.67,31657.0,153.692,153.7685,153.5582,153.5582,31657.0
2021-12-21 13:05:00,160.67,160.81,160.56,160.6,36320.0,153.5582,153.692,153.4531,153.4913,36320.0
2021-12-21 13:10:00,160.61,160.7,160.59,160.61,7428.0,153.5009,153.5869,153.4818,153.5009,7428.0
2021-12-21 13:15:00,160.58,160.65,160.52,160.64,13441.0,153.4722,153.5391,153.4149,153.5295,13441.0
2021-12-21 13:20:00,160.68,160.83,160.58,160.65,31273.0,153.5678,153.7111,153.4722,153.5391,31273.0
2021-12-21 13:25:00,160.65,160.72,160.54,160.59,10568.0,153.5391,153.606,153.434,153.4818,10568.0
2021-12-21 13:30:00,160.56,160.78,160.56,160.67,21795.0,153.4531,153.6634,153.4531,153.5582,21795.0
2021-12-21 13:35:00,160.65,160.71,160.48,160.66,19501.0,153.5391,153.5965,153.3766,153.5487,19501.0
2021-12-21 13:40:00,160.66,160.7,160.55,160.65,14518.0,153.5487,153.5869,153.4435,153.5391,14518.0
2021-12-21 13:45:00,160.61,160.77,160.49,160.75,41224.0,153.5009,153.6538,153.3862,153.6347,41224.0
2021-12-21 13:50:00,160.75,160.86,160.7,160.77,21041.0,153.6347,153.7398,153.5869,153.6538,21041.0
2021-12-21 13:55:00,160.78,160.9,160.74,160.84,14006.0,153.6634,153.778,153.6251,153.7207,14006.0
2021-12-21 14:00:00,160.87,160.97,160.81,160.93,12665.0,153.7494,153.8449,153.692,153.8067,12665.0
2021-12-21 14:05:00,160.91,161.0,160.84,160.87,16658.0,153.7876,153.8736,153.7207,153.7494,16658.0
2021-12-21 14:10:00,160.92,161.02,160.87,160.9,22497.0,153.7972,153.8927,153.7494,153.778,22497.0
2021-12-21 14:15:00,160.86,160.91,160.7,160.75,15715.0,153.7398,153.7876,153.5869,153.6347,15715.0
2021-12-21 14:20:00,160.77,160.79,160.51,160.53,22481.0,153.6538,153.6729,153.4053,153.4244,22481.0
2021-12-21 14:25:00,160.58,160.59,160.46,160.55,8860.0,153.4722,153.4818,153.3575,153.4435,8860.0
2021-12-21 14:30:00,160.58,160.67,160.52,160.61,33019.0,153.4722,153.5582,153.4149,153.5009,33019.0
2021-12-21 14:35:00,160.59,160.62,160.25,160.25,30936.0,153.4818,153.5104,153.1568,153.1568,30936.0
2021-12-21 14:40:00,160.3,160.4,160.23,160.29,24367.0,153.2046,153.3002,153.1377,153.195,24367.0
2021-12-21 14:45:00,160.31,160.46,160.27,160.37,50520.0,153.2142,153.3575,153.1759,153.2715,50520.0
2021-12-21 14:50:00,160.38,160.42,160.2,160.26,40591.0,153.2811,153.3193,153.109,153.1664,40591.0
2021-12-21 14:55:00,160.24,160.63,160.23,160.55,72910.0,153.1473,153.52,153.1377,153.4435,72910.0
2021-12-21 15:00:00,160.56,160.56,160.32,160.33,19236.0,153.4531,153.4531,153.2237,153.2333,19236.0
2021-12-21 15:05:00,160.36,160.52,160.27,160.51,14702.0,153.2619,153.4149,153.1759,153.4053,14702.0
2021-12-21 15:10:00,160.52,160.7,160.51,160.61,20486.0,153.4149,153.5869,153.4053,153.5009,20486.0
2021-12-21 15:15:00,160.63,160.66,160.53,160.59,139276.0,153.52,153.5487,153.4244,153.4818,139276.0
2021-12-21 15:20:00,160.59,160.9,160.48,160.83,39534.0,153.4818,153.778,153.3766,153.7111,39534.0
2021-12-21 15:25:00,160.87,160.94,160.6,160.66,18394.0,153.7494,153.8163,153.4913,153.5487,18394.0
2021-12-21 15:30:00,160.65,160.91,160.58,160.86,33394.0,153.5391,153.7876,153.4722,153.7398,33394.0
2021-12-21 15:35:00,160.85,161.04,160.83,160.86,32965.0,153.7303,153.9118,153.7111,153.7398,32965.0
2021-12-21 15:40:00,160.88,160.9,160.53,160.54,29562.0,153.7589,153.778,153.4244,153.434,29562.0
2021-12-21 15:45:00,160.55,160.56,160.27,160.39,20725.0,153.4435,153.4531,153.1759,153.2906,20725.0
2021-12-21 15:50:00,160.32,160.91,160.31,160.9,55769.0,153.2237,153.7876,153.2142,153.778,55769.0
2021-12-21 15:55:00,160.87,161.05,160.78,160.97,209199.0,153.7494,153.9214,153.6634,153.8449,209199.0
2021-12-22 09:30:00,160.53,161.84,160.45,161.07,40379.0,153.4244,154.6764,153.348,153.9405,40379.0
2021-12-22 09:35:00,161.28,162.6,161.21,162.47,37338.0,154.1412,155.4028,154.0743,155.2785,37338.0
2021-12-22 09:40:00,162.46,162.71,162.08,162.59,13932.0,155.269,155.5079,154.9058,155.3932,13932.0
2021-12-22 09:45:00,162.59,162.59,161.46,161.57,19798.0,155.3932,155.3932,154.3133,154.4184,19798.0
2021-12-22 09:50:00,161.46,161.82,161.29,161.81,21540.0,154.3133,154.6573,154.1508,154.6478,21540.0
2021-12-22 09:55:00,161.88,162.1,161.63,161.88,22644.0,154.7147,154.9249,154.4757,154.7147,22644.0
2021-12-22 10:00:00,161.85,162.26,161.85,162.21,14500.0,154.686,155.0778,154.686,155.0301,14500.0
2021-12-22 10:05:00,162.11,162.11,161.41,161.46,17643.0,154.9345,154.9345,154.2655,154.3133,17643.0
2021-12-22 10:10:00,161.49,161.98,161.49,161.9,11287.0,154.3419,154.8102,154.3419,154.7338,11287.0
2021-12-22 10:15:00,161.9,162.38,161.82,162.21,19894.0,154.7338,155.1925,154.6573,155.0301,19894.0
2021-12-22 10:20:00,162.24,162.24,161.93,162.07,25038.0,155.0587,155.0587,154.7624,154.8963,25038.0
2021-12-22 10:25:00,162.08,162.24,162.02,162.06,33637.0,154.9058,155.0587,154.8485,154.8867,33637.0
2021-12-22 10:30:00,161.95,162.17,161.89,162.1,19862.0,154.7816,154.9918,154.7242,154.9249,19862.0
2021-12-22 10:35:00,162.05,162.19,161.88,162.14,14847.0,154.8771,155.0109,154.7147,154.9632,14847.0
2021-12-22 10:40:00,162.13,162.22,162.0,162.13,50862.0,154.9536,155.0396,154.8294,154.9536,50862.0
2021-12-22 10:45:00,162.11,162.43,161.89,162.0,45283.0,154.9345,155.2403,154.7242,154.8294,45283.0
2021-12-22 10:50:00,162.0,162.3,162.0,162.14,23076.0,154.8294,155.1161,154.8294,154.9632,23076.0
2021-12-22 10:55:00,162.14,162.39,161.95,162.33,56942.0,154.9632,155.2021,154.7816,155.1447,56942.0
2021-12-22 11:00:00,162.33,162.46,162.04,162.06,53819.0,155.1447,155.269,154.8676,154.8867,53819.0
2021-12-22 11:05:00,162.06,162.15,162.01,162.09,30867.0,154.8867,154.9727,154.8389,154.9154,30867.0
2021-12-22 11:10:00,162.08,162.66,162.05,162.58,30051.0,154.9058,155.4601,154.8771,155.3837,30051.0
2021-12-22 11:15:00,162.58,162.84,162.5,162.82,10043.0,155.3837,155.6322,155.3072,155.6131,10043.0
2021-12-22 11:20:00,162.82,162.89,162.74,162.75,15570.0,155.6131,155.68,155.5366,155.5462,15570.0
2021-12-22 11:25:00,162.73,162.83,162.58,162.83,11575.0,155.527,155.6226,155.3837,155.6226,11575.0
2021-12-22 11:30:00,162.86,162.98,162.74,162.87,10645.0,155.6513,155.766,155.5366,155.6608,10645.0
2021-12-22 11:35:00,162.94,162.94,162.82,162.82,6667.0,155.7277,155.7277,155.6131,155.6131,6667.0
2021-12-22 11:40:00,162.84,162.85,162.66,162.66,9819.0,155.6322,155.6417,155.4601,155.4601,9819.0
2021-12-22 11:45:00,162.66,162.74,162.55,162.73,5933.0,155.4601,155.5366,155.355,155.527,5933.0
2021-12-22 11:50:00,162.7,162.82,162.68,162.75,9212.0,155.4984,155.6131,155.4793,155.5462,9212.0
2021-12-22 11:55:00,162.7,162.79,162.65,162.74,5848.0,155.4984,155.5844,155.4506,155.5366,5848.0
2021-12-22 12:00:00,162.71,162.74,162.53,162.64,15139.0,155.5079,155.5366,155.3359,155.441,15139.0
2021-12-22 12:05:00,162.62,162.66,162.58,162.65,10485.0,155.4219,155.4601,155.3837,155.4506,10485.0
2021-12-22 12:10:00,162.59,162.59,162.36,162.46,19428.0,155.3932,155.3932,155.1734,155.269,19428.0
2021-12-22 12:15:00,162.43,162.43,162.33,162.37,4490.0,155.2403,155.2403,155.1447,155.183,4490.0
2021-12-22 12:20:00,162.37,162.37,162.24,162.25,7015.0,155.183,155.183,155.0587,155.0683,7015.0
2021-12-22 12:25:00,162.25,162.54,162.25,162.49,12470.0,155.0683,155.3454,155.0683,155.2977,12470.0
2021-12-22 12:30:00,162.5,162.8,162.5,162.74,10039.0,155.3072,155.5939,155.3072,155.5366,10039.0
2021-12-22 12:35:00,162.7,162.8,162.61,162.62,11092.0,155.4984,155.5939,155.4124,155.4219,11092.0
2021-12-22 12:40:00,162.67,162.76,162.65,162.71,3349.0,155.4697,155.5557,155.4506,155.5079,3349.0
2021-12-22 12:45:00,162.75,162.9,162.75,162.83,6759.0,155.5462,155.6895,155.5462,155.6226,6759.0
2021-12-22 12:50:00,162.84,162.95,162.8,162.87,9206.0,155.6322,155.7373,155.5939,155.6608,9206.0
2021-12-22 12:55:00,162.9,162.96,162.87,162.95,6316.0,155.6895,155.7469,155.6608,155.7373,6316.0
2021-12-22 13:00:00,162.93,163.04,162.87,163.0,13782.0,155.7182,155.8233,155.6608,155.7851,13782.0
2021-12-22 13:05:00,162.97,163.0,162.88,162.88,5831.0,155.7564,155.7851,155.6704,155.6704,5831.0
2021-12-22 13:10:00,162.94,163.14,162.92,163.14,12068.0,155.7277,155.9189,155.7086,155.9189,12068.0
2021-12-22 13:15:00,163.11,163.17,163.03,163.03,5085.0,155.8902,155.9476,155.8138,155.8138,5085.0
2021-12-22 13:20:00,163.1,163.13,163.02,163.05,8929.0,155.8807,155.9093,155.8042,155.8329,8929.0
2021-12-22 13:25:00,163.04,163.04,162.9,163.0,9408.0,155.8233,155.8233,155.6895,155.7851,9408.0
2021-12-22 13:30:00,163.01,163.01,162.5,162.54,31194.0,155.7946,155.7946,155.3072,155.3454,31194.0
2021-12-22 13:35:00,162.54,162.54,162.43,162.5,57177.0,155.3454,155.3454,155.2403,155.3072,57177.0
2021-12-22 13:40:00,162.51,162.58,162.4,162.51,20376.0,155.3168,155.3837,155.2116,155.3168,20376.0
2021-12-22 13:45:00,162.48,162.54,162.3,162.3,33831.0,155.2881,155.3454,155.1161,155.1161,33831.0
2021-12-22 13:50:00,162.32,162.75,162.32,162.75,15271.0,155.1352,155.5462,155.1352,155.5462,15271.0
2021-12-22 13:55:00,162.67,162.79,162.47,162.47,9342.0,155.4697,155.5844,155.2785,155.2785,9342.0
2021-12-22 14:00:00,162.46,162.46,162.21,162.31,7624.0,155.269,155.269,155.0301,155.1256,7624.0
2021-12-22 14:05:00,162.3,162.4,162.26,162.32,5406.0,155.1161,155.2116,155.0778,155.1352,5406.0
2021-12-22 14:10:00,162.36,162.56,162.32,162.41,8949.0,155.1734,155.3646,155.1352,155.2212,8949.0
2021-12-22 14:15:00,162.41,162.42,162.27,162.41,5468.0,155.2212,155.2308,155.0874,155.2212,5468.0
2021-12-22 14:20:00,162.38,162.55,162.33,162.43,10477.0,155.1925,155.355,155.1447,155.2403,10477.0
2021-12-22 14:25:00,162.37,162.4,162.12,162.18,10978.0,155.183,155.2116,154.944,155.0014,10978.0
2021-12-22 14:30:00,162.18,162.26,162.04,162.04,9142.0,155.0014,155.0778,154.8676,154.8676,9142.0
2021-12-22 14:35:00,162.05,162.25,162.03,162.21,9148.0,154.8771,155.0683,154.858,155.0301,9148.0
2021-12-22 14:40:00,162.2,162.23,162.07,162.1,12154.0,155.0205,155.0492,154.8963,154.9249,12154.0
2021-12-22 14:45:00,162.1,162.36,162.08,162.3,11052.0,154.9249,155.1734,154.9058,155.1161,11052.0
2021-12-22 14:50:00,162.34,162.36,162.24,162.28,11171.0,155.1543,155.1734,155.0587,155.097,11171.0
2021-12-22 14:55:00,162.29,162.29,162.16,162.16,10645.0,155.1065,155.1065,154.9823,154.9823,10645.0
2021-12-22 15:00:00,162.21,162.38,162.2,162.38,11371.0,155.0301,155.1925,155.0205,155.1925,11371.0
2021-12-22 15:05:00,162.4,162.46,162.31,162.45,11520.0,155.2116,155.269,155.1256,155.2594,11520.0
2021-12-22 15:10:00,162.42,162.55,162.42,162.55,18537.0,155.2308,155.355,155.2308,155.355,18537.0
2021-12-22 15:15:00,162.55,162.67,162.28,162.28,14882.0,155.355,155.4697,155.097,155.097,14882.0
2021-12-22 15:20:00,162.34,162.4,162.29,162.34,8215.0,155.1543,155.2116,155.1065,155.1543,8215.0
2021-12-22 15:25:00,162.34,162.39,162.3,162.31,10717.0,155.1543,155.2021,155.1161,155.1256,10717.0
2021-12-22 15:30:00,162.3,162.46,162.25,162.31,14820.0,155.1161,155.269,155.0683,155.1256,14820.0
2021-12-22 15:35:00,162.3,162.32,162.17,162.31,12844.0,155.1161,155.1352,154.9918,155.1256,12844.0
2021-12-22 15:40:00,162.29,162.41,162.22,162.39,17297.0,155.1065,155.2212,155.0396,155.2021,17297.0
2021-12-22 15:45:00,162.39,162.46,162.29,162.37,21614.0,155.2021,155.269,155.1065,155.183,21614.0
2021-12-22 15:50:00,162.38,162.64,162.38,162.52,33632.0,155.1925,155.441,155.1925,155.3263,33632.0
2021-12-22 15:55:00,162.53,162.64,162.38,162.48,79048.0,155.3359,155.441,155.1925,155.2881,79048.0
2021-12-23 09:30:00,163.86,165.59,163.59,165.55,74364.0,156.607,158.2604,156.349,158.2222,74364.0
2021-12-23 09:35:00,165.45,166.29,165.13,166.21,81229.0,158.1266,158.9295,157.8208,158.853,81229.0
2021-12-23 09:40:00,166.22,166.4,165.8,165.93,38924.0,158.8626,159.0346,158.4612,158.5854,38924.0
2021-12-23 09:45:00,165.86,166.18,165.5,166.13,54778.0,158.5185,158.8243,158.1744,158.7765,54778.0
2021-12-23 09:50:00,166.14,166.18,165.51,165.59,40394.0,158.7861,158.8243,158.184,158.2604,40394.0
2021-12-23 09:55:00,165.59,165.59,164.85,164.94,21374.0,158.2604,158.2604,157.5532,157.6392,21374.0
2021-12-23 10:00:00,164.9,164.99,164.5,164.52,27478.0,157.601,157.687,157.2187,157.2378,27478.0
2021-12-23 10:05:00,164.55,164.7,164.44,164.6,12456.0,157.2665,157.4098,157.1613,157.3143,12456.0
2021-12-23 10:10:00,164.66,164.81,164.52,164.57,25570.0,157.3716,157.515,157.2378,157.2856,25570.0
2021-12-23 10:15:00,164.53,164.59,164.41,164.55,16555.0,157.2474,157.3047,157.1327,157.2665,16555.0
2021-12-23 10:20:00,164.45,164.51,164.36,164.46,18105.0,157.1709,157.2283,157.0849,157.1805,18105.0
2021-12-23 10:25:00,164.41,164.51,164.34,164.41,29380.0,157.1327,157.2283,157.0658,157.1327,29380.0
2021-12-23 10:30:00,164.45,164.56,164.3,164.39,27666.0,157.1709,157.276,157.0275,157.1136,27666.0
2021-12-23 10:35:00,164.49,164.72,164.38,164.71,36151.0,157.2091,157.429,157.104,157.4194,36151.0
2021-12-23 10:40:00,164.7,165.1,164.69,165.02,19120.0,157.4098,157.7921,157.4003,157.7157,19120.0
2021-12-23 10:45:00,165.04,165.08,164.84,165.0,10032.0,157.7348,157.773,157.5436,157.6966,10032.0
2021-12-23 10:50:00,164.95,164.96,164.64,164.73,9147.0,157.6488,157.6583,157.3525,157.4385,9147.0
2021-12-23 10:55:00,164.79,164.83,164.62,164.74,6256.0,157.4959,157.5341,157.3334,157.4481,6256.0
2021-12-23 11:00:00,164.74,164.78,164.53,164.62,17113.0,157.4481,157.4863,157.2474,157.3334,17113.0
2021-12-23 11:05:00,164.62,164.83,164.62,164.83,9367.0,157.3334,157.5341,157.3334,157.5341,9367.0
2021-12-23 11:10:00,164.82,164.86,164.64,164.72,12824.0,157.5245,157.5628,157.3525,157.429,12824.0
2021-12-23 11:15:00,164.76,164.98,164.76,164.94,6697.0,157.4672,157.6774,157.4672,157.6392,6697.0
2021-12-23 11:20:00,165.0,165.11,164.97,165.05,14614.0,157.6966,157.8017,157.6679,157.7443,14614.0
2021-12-23 11:25:00,165.09,165.12,165.01,165.08,17434.0,157.7826,157.8112,157.7061,157.773,17434.0
2021-12-23 11:30:00,165.1,165.12,165.03,165.07,5545.0,157.7921,157.8112,157.7252,157.7635,5545.0
2021-12-23 11:35:00,165.07,165.07,164.93,164.96,9276.0,157.7635,157.7635,157.6297,157.6583,9276.0
2021-12-23 11:40:00,165.0,165.02,164.73,164.75,22802.0,157.6966,157.7157,157.4385,157.4576,22802.0
2021-12-23 11:45:00,164.76,164.93,164.75,164.76,15297.0,157.4672,157.6297,157.4576,157.4672,15297.0
2021-12-23 11:50:00,164.77,164.9,164.58,164.58,12587.0,157.4767,157.601,157.2952,157.2952,12587.0
2021-12-23 11:55:00,164.58,164.71,164.58,164.63,4533.0,157.2952,157.4194,157.2952,157.3429,4533.0
2021-12-23 12:00:00,164.65,164.71,164.61,164.61,11234.0,157.3621,157.4194,157.3238,157.3238,11234.0
2021-12-23 12:05:00,164.61,164.7,164.57,164.59,9812.0,157.3238,157.4098,157.2856,157.3047,9812.0
2021-12-23 12:10:00,164.62,164.69,164.6,164.66,6741.0,157.3334,157.4003,157.3143,157.3716,6741.0
2021-12-23 12:15:00,164.66,164.78,164.54,164.55,14321.0,157.3716,157.4863,157.2569,157.2665,14321.0
2021-12-23 12:20:00,164.53,164.55,164.33,164.52,15528.0,157.2474,157.2665,157.0562,157.2378,15528.0
2021-12-23 12:25:00,164.49,164.77,164.49,164.77,15461.0,157.2091,157.4767,157.2091,157.4767,15461.0
2021-12-23 12:30:00,164.8,164.87,164.75,164.76,17028.0,157.5054,157.5723,157.4576,157.4672,17028.0
2021-12-23 12:35:00,164.78,164.84,164.69,164.72,11149.0,157.4863,157.5436,157.4003,157.429,11149.0
2021-12-23 12:40:00,164.7,164.77,164.63,164.64,8102.0,157.4098,157.4767,157.3429,157.3525,8102.0
2021-12-23 12:45:00,164.66,164.68,164.4,164.4,10269.0,157.3716,157.3907,157.1231,157.1231,10269.0
2021-12-23 12:50:00,164.42,164.53,164.41,164.43,7056.0,157.1422,157.2474,157.1327,157.1518,7056.0
2021-12-23 12:55:00,164.43,164.49,164.34,164.37,11351.0,157.1518,157.2091,157.0658,157.0944,11351.0
2021-12-23 13:00:00,164.37,164.44,164.26,164.26,8372.0,157.0944,157.1613,156.9893,156.9893,8372.0
2021-12-23 13:05:00,164.25,164.28,164.17,164.27,9887.0,156.9798,157.0084,156.9033,156.9989,9887.0
2021-12-23 13:10:00,164.24,164.35,164.22,164.26,18359.0,156.9702,157.0753,156.9511,156.9893,18359.0
2021-12-23 13:15:00,164.28,164.35,164.23,164.31,9123.0,157.0084,157.0753,156.9606,157.0371,9123.0
2021-12-23 13:20:00,164.32,164.36,164.24,164.26,10879.0,157.0467,157.0849,156.9702,156.9893,10879.0
2021-12-23 13:25:00,164.26,164.37,164.23,164.35,20964.0,156.9893,157.0944,156.9606,157.0753,20964.0
2021-12-23 13:30:00,164.36,164.36,164.25,164.28,11232.0,157.0849,157.0849,156.9798,157.0084,11232.0
2021-12-23 13:35:00,164.27,164.27,164.18,164.21,8989.0,156.9989,156.9989,156.9129,156.9415,8989.0
2021-12-23 13:40:00,164.22,164.4,164.21,164.4,12178.0,156.9511,157.1231,156.9415,157.1231,12178.0
2021-12-23 13:45:00,164.39,164.57,164.39,164.53,13263.0,157.1136,157.2856,157.1136,157.2474,13263.0
2021-12-23 13:50:00,164.53,164.69,164.52,164.67,11469.0,157.2474,157.4003,157.2378,157.3812,11469.0
2021-12-23 13:55:00,164.64,164.79,164.63,164.63,17716.0,157.3525,157.4959,157.3429,157.3429,17716.0
2021-12-23 14:00:00,164.61,164.65,164.43,164.46,14023.0,157.3238,157.3621,157.1518,157.1805,14023.0
2021-12-23 14:05:00,164.46,164.62,164.41,164.47,22218.0,157.1805,157.3334,157.1327,157.19,22218.0
2021-12-23 14:10:00,164.49,164.54,164.39,164.4,21061.0,157.2091,157.2569,157.1136,157.1231,21061.0
2021-12-23 14:15:00,164.41,164.57,164.3,164.55,14865.0,157.1327,157.2856,157.0275,157.2665,14865.0
2021-12-23 14:20:00,164.58,164.66,164.57,164.64,3534.0,157.2952,157.3716,157.2856,157.3525,3534.0
2021-12-23 14:25:00,164.64,164.66,164.56,164.65,10134.0,157.3525,157.3716,157.276,157.3621,10134.0
2021-12-23 14:30:00,164.65,164.88,164.65,164.86,15926.0,157.3621,157.5819,157.3621,157.5628,15926.0
2021-12-23 14:35:00,164.87,164.93,164.76,164.79,12211.0,157.5723,157.6297,157.4672,157.4959,12211.0
2021-12-23 14:40:00,164.81,164.88,164.72,164.84,7548.0,157.515,157.5819,157.429,157.5436,7548.0
2021-12-23 14:45:00,164.84,164.91,164.81,164.86,5632.0,157.5436,157.6105,157.515,157.5628,5632.0
2021-12-23 14:50:00,164.85,164.92,164.82,164.84,10251.0,157.5532,157.6201,157.5245,157.5436,10251.0
2021-12-23 14:55:00,164.86,164.91,164.75,164.77,12604.0,157.5628,157.6105,157.4576,157.4767,12604.0
2021-12-23 15:00:00,164.77,164.79,164.55,164.56,27373.0,157.4767,157.4959,157.2665,157.276,27373.0
2021-12-23 15:05:00,164.57,164.68,164.57,164.66,13285.0,157.2856,157.3907,157.2856,157.3716,13285.0
2021-12-23 15:10:00,164.65,164.73,164.65,164.71,9896.0,157.3621,157.4385,157.3621,157.4194,9896.0
2021-12-23 15:15:00,164.73,164.8,164.53,164.6,22624.0,157.4385,157.5054,157.2474,157.3143,22624.0
2021-12-23 15:20:00,164.6,164.68,164.59,164.66,28258.0,157.3143,157.3907,157.3047,157.3716,28258.0
2021-12-23 15:25:00,164.67,164.9,164.57,164.9,35500.0,157.3812,157.601,157.2856,157.601,35500.0
2021-12-23 15:30:00,164.91,164.91,164.79,164.86,35576.0,157.6105,157.6105,157.4959,157.5628,35576.0
2021-12-23 15:35:00,164.82,165.0,164.69,164.72,54090.0,157.5245,157.6966,157.4003,157.429,54090.0
2021-12-23 15:40:00,164.72,164.72,164.29,164.56,65943.0,157.429,157.429,157.018,157.276,65943.0
2021-12-23 15:45:00,164.55,164.77,164.54,164.62,31059.0,157.2665,157.4767,157.2569,157.3334,31059.0
2021-12-23 15:50:00,164.62,164.75,164.6,164.67,55223.0,157.3334,157.4576,157.3143,157.3812,55223.0
2021-12-23 15:55:00,164.66,164.66,164.13,164.16,88533.0,157.3716,157.3716,156.8651,156.8937,88533.0
2021-12-27 09:30:00,165.0,165.0,163.6,163.75,47713.0,157.6966,157.6966,156.3585,156.5019,47713.0
2021-12-27 09:35:00,163.5,163.74,162.53,163.03,41111.0,156.263,156.4923,155.3359,155.8138,41111.0
2021-12-27 09:40:00,163.21,163.32,162.86,162.9,26300.0,155.9858,156.0909,155.6513,155.6895,26300.0
2021-12-27 09:45:00,163.02,164.1,163.02,164.1,20072.0,155.8042,156.8364,155.8042,156.8364,20072.0
2021-12-27 09:50:00,164.35,164.45,163.87,163.9,21150.0,157.0753,157.1709,156.6166,156.6453,21150.0
2021-12-27 09:55:00,163.91,163.97,163.63,163.91,11074.0,156.6548,156.7122,156.3872,156.6548,11074.0
2021-12-27 10:00:00,163.9,163.9,163.34,163.55,12011.0,156.6453,156.6453,156.11,156.3107,12011.0
2021-12-27 10:05:00,163.61,164.12,163.58,164.08,22389.0,156.3681,156.8555,156.3394,156.8173,22389.0
2021-12-27 10:10:00,164.07,164.44,164.06,164.33,16396.0,156.8077,157.1613,156.7982,157.0562,16396.0
2021-12-27 10:15:00,164.22,164.28,163.99,164.2,19185.0,156.9511,157.0084,156.7313,156.932,19185.0
2021-12-27 10:20:00,164.26,164.36,164.01,164.06,17364.0,156.9893,157.0849,156.7504,156.7982,17364.0
2021-12-27 10:25:00,164.1,164.48,164.06,164.43,8448.0,156.8364,157.1996,156.7982,157.1518,8448.0
2021-12-27 10:30:00,164.42,164.55,164.27,164.38,16414.0,157.1422,157.2665,156.9989,157.104,16414.0
2021-12-27 10:35:00,164.41,164.45,164.18,164.21,20350.0,157.1327,157.1709,156.9129,156.9415,20350.0
2021-12-27 10:40:00,164.21,164.4,164.18,164.26,25247.0,156.9415,157.1231,156.9129,156.9893,25247.0
2021-12-27 10:45:00,164.26,164.35,164.1,164.17,20829.0,156.9893,157.0753,156.8364,156.9033,20829.0
2021-12-27 10:50:00,164.2,164.62,164.18,164.62,10839.0,156.932,157.3334,156.9129,157.3334,10839.0
2021-12-27 10:55:00,164.67,164.73,164.44,164.49,7299.0,157.3812,157.4385,157.1613,157.2091,7299.0
2021-12-27 11:00:00,164.59,164.71,164.56,164.62,11765.0,157.3047,157.4194,157.276,157.3334,11765.0
2021-12-27 11:05:00,164.6,164.6,164.43,164.48,9785.0,157.3143,157.3143,157.1518,157.1996,9785.0
2021-12-27 11:10:00,164.51,164.54,164.45,164.49,5153.0,157.2283,157.2569,157.1709,157.2091,5153.0
2021-12-27 11:15:00,164.51,164.51,164.3,164.33,8875.0,157.2283,157.2283,157.0275,157.0562,8875.0
2021-12-27 11:20:00,164.33,164.38,164.25,164.35,8096.0,157.0562,157.104,156.9798,157.0753,8096.0
2021-12-27 11:25:00,164.32,164.54,164.32,164.46,15021.0,157.0467,157.2569,157.0467,157.1805,15021.0
2021-12-27 11:30:00,164.43,164.47,164.18,164.23,8134.0,157.1518,157.19,156.9129,156.9606,8134.0
2021-12-27 11:35:00,164.24,164.34,164.24,164.29,3628.0,156.9702,157.0658,156.9702,157.018,3628.0
2021-12-27 11:40:00,164.26,164.32,164.18,164.18,4483.0,156.9893,157.0467,156.9129,156.9129,4483.0
2021-12-27 11:45:00,164.18,164.24,164.11,164.2,14330.0,156.9129,156.9702,156.846,156.932,14330.0
2021-12-27 11:50:00,164.17,164.2,164.13,164.18,10479.0,156.9033,156.932,156.8651,156.9129,10479.0
2021-12-27 11:55:00,164.16,164.27,164.13,164.21,9963.0,156.8937,156.9989,156.8651,156.9415,9963.0
2021-12-27 12:00:00,164.21,164.25,164.1,164.1,7413.0,156.9415,156.9798,156.8364,156.8364,7413.0
2021-12-27 12:05:00,164.1,164.18,164.08,164.18,6221.0,156.8364,156.9129,156.8173,156.9129,6221.0
2021-12-27 12:10:00,164.15,164.26,164.12,164.26,6720.0,156.8842,156.9893,156.8555,156.9893,6720.0
2021-12-27 12:15:00,164.23,164.27,164.15,164.27,7532.0,156.9606,156.9989,156.8842,156.9989,7532.0
2021-12-27 12:20:00,164.27,164.27,164.18,164.21,6946.0,156.9989,156.9989,156.9129,156.9415,6946.0
2021-12-27 12:25:00,164.22,164.33,164.2,164.29,6441.0,156.9511,157.0562,156.932,157.018,6441.0
2021-12-27 12:30:00,164.31,164.34,164.24,164.24,9555.0,157.0371,157.0658,156.9702,156.9702,9555.0
2021-12-27 12:35:00,164.28,164.28,164.01,164.01,7416.0,157.0084,157.0084,156.7504,156.7504,7416.0
2021-12-27 12:40:00,164.05,164.14,164.04,164.06,5047.0,156.7886,156.8746,156.7791,156.7982,5047.0
2021-12-27 12:45:00,164.1,164.31,164.1,164.28,9832.0,156.8364,157.0371,156.8364,157.0084,9832.0
2021-12-27 12:50:00,164.28,164.28,164.13,164.14,8446.0,157.0084,157.0084,156.8651,156.8746,8446.0
2021-12-27 12:55:00,164.12,164.34,164.12,164.34,10322.0,156.8555,157.0658,156.8555,157.0658,10322.0
2021-12-27 13:00:00,164.3,164.31,164.23,164.24,5413.0,157.0275,157.0371,156.9606,156.9702,5413.0
2021-12-27 13:05:00,164.25,164.31,164.24,164.27,3937.0,156.9798,157.0371,156.9702,156.9989,3937.0
2021-12-27 13:10:00,164.27,164.3,164.2,164.2,4991.0,156.9989,157.0275,156.932,156.932,4991.0
2021-12-27 13:15:00,164.23,164.24,164.11,164.12,12425.0,156.9606,156.9702,156.846,156.8555,12425.0
2021-12-27 13:20:00,164.12,164.18,164.03,164.18,7088.0,156.8555,156.9129,156.7695,156.9129,7088.0
2021-12-27 13:25:00,164.19,164.26,164.17,164.18,8003.0,156.9224,156.9893,156.9033,156.9129,8003.0
2021-12-27 13:30:00,164.19,164.19,164.07,164.09,4814.0,156.9224,156.9224,156.8077,156.8268,4814.0
2021-12-27 13:35:00,164.12,164.19,164.1,164.18,9001.0,156.8555,156.9224,156.8364,156.9129,9001.0
2021-12-27 13:40:00,164.15,164.22,164.09,164.2,10557.0,156.8842,156.9511,156.8268,156.932,10557.0
2021-12-27 13:45:00,164.2,164.33,164.19,164.33,4508.0,156.932,157.0562,156.9224,157.0562,4508.0
2021-12-27 13:50:00,164.32,164.38,164.27,164.31,4219.0,157.0467,157.104,156.9989,157.0371,4219.0
2021-12-27 13:55:00,164.3,164.43,164.3,164.4,6904.0,157.0275,157.1518,157.0275,157.1231,6904.0
2021-12-27 14:00:00,164.38,164.4,164.3,164.39,7107.0,157.104,157.1231,157.0275,157.1136,7107.0
2021-12-27 14:05:00,164.41,164.54,164.36,164.47,16333.0,157.1327,157.2569,157.0849,157.19,16333.0
2021-12-27 14:10:00,164.49,164.55,164.43,164.45,4231.0,157.2091,157.2665,157.1518,157.1709,4231.0
2021-12-27 14:15:00,164.45,164.51,164.37,164.38,5122.0,157.1709,157.2283,157.0944,157.104,5122.0
2021-12-27 14:20:00,164.42,164.45,164.37,164.4,3592.0,157.1422,157.1709,157.0944,157.1231,3592.0
2021-12-27 14:25:00,164.42,164.56,164.4,164.56,5506.0,157.1422,157.276,157.1231,157.276,5506.0
2021-12-27 14:30:00,164.55,164.6,164.51,164.51,7136.0,157.2665,157.3143,157.2283,157.2283,7136.0
2021-12-27 14:35:00,164.56,164.63,164.49,164.57,13147.0,157.276,157.3429,157.2091,157.2856,13147.0
2021-12-27 14:40:00,164.59,164.59,164.46,164.46,6224.0,157.3047,157.3047,157.1805,157.1805,6224.0
2021-12-27 14:45:00,164.46,164.5,164.39,164.4,3606.0,157.1805,157.2187,157.1136,157.1231,3606.0
2021-12-27 14:50:00,164.39,164.43,164.34,164.35,5715.0,157.1136,157.1518,157.0658,157.0753,5715.0
2021-12-27 14:55:00,164.33,164.51,164.3,164.5,8410.0,157.0562,157.2283,157.0275,157.2187,8410.0
2021-12-27 15:00:00,164.51,164.51,164.36,164.48,8524.0,157.2283,157.2283,157.0849,157.1996,8524.0
2021-12-27 15:05:00,164.47,164.48,164.3,164.44,7656.0,157.19,157.1996,157.0275,157.1613,7656.0
2021-12-27 15:10:00,164.42,164.42,164.3,164.38,15909.0,157.1422,157.1422,157.0275,157.104,15909.0
2021-12-27 15:15:00,164.36,164.46,164.32,164.46,8951.0,157.0849,157.1805,157.0467,157.1805,8951.0
2021-12-27 15:20:00,164.44,164.51,164.42,164.46,10937.0,157.1613,157.2283,157.1422,157.1805,10937.0
2021-12-27 15:25:00,164.46,164.52,164.39,164.4,8785.0,157.1805,157.2378,157.1136,157.1231,8785.0
2021-12-27 15:30:00,164.43,164.47,164.39,164.44,12954.0,157.1518,157.19,157.1136,157.1613,12954.0
2021-12-27 15:35:00,164.42,164.45,164.24,164.24,12522.0,157.1422,157.1709,156.9702,156.9702,12522.0
2021-12-27 15:40:00,164.28,164.48,164.27,164.37,21686.0,157.0084,157.1996,156.9989,157.0944,21686.0
2021-12-27 15:45:00,164.39,164.47,164.36,164.37,18306.0,157.1136,157.19,157.0849,157.0944,18306.0
2021-12-27 15:50:00,164.41,164.54,164.31,164.49,48395.0,157.1327,157.2569,157.0371,157.2091,48395.0
2021-12-27 15:55:00,164.5,164.52,164.26,164.46,133278.0,157.2187,157.2378,156.9893,157.1805,133278.0
2021-12-28 09:30:00,163.6,164.65,163.6,164.59,34843.0,156.3585,157.3621,156.3585,157.3047,34843.0
2021-12-28 09:35:00,164.58,165.16,164.29,164.6,18631.0,157.2952,157.8495,157.018,157.3143,18631.0
2021-12-28 09:40:00,164.76,165.07,164.63,165.0,17889.0,157.4672,157.7635,157.3429,157.6966,17889.0
2021-12-28 09:45:00,165.03,165.03,164.4,164.46,19958.0,157.7252,157.7252,157.1231,157.1805,19958.0
2021-12-28 09:50:00,164.44,164.65,164.21,164.59,14821.0,157.1613,157.3621,156.9415,157.3047,14821.0
2021-12-28 09:55:00,164.55,165.29,164.53,164.89,17438.0,157.2665,157.9737,157.2474,157.5914,17438.0
2021-12-28 10:00:00,164.97,165.75,164.86,165.68,17011.0,157.6679,158.4134,157.5628,158.3465,17011.0
2021-12-28 10:05:00,165.66,165.74,165.45,165.49,17680.0,158.3273,158.4038,158.1266,158.1649,17680.0
2021-12-28 10:10:00,165.46,166.13,165.46,166.12,41111.0,158.1362,158.7765,158.1362,158.767,41111.0
2021-12-28 10:15:00,166.1,166.1,165.63,165.76,26265.0,158.7479,158.7479,158.2987,158.4229,26265.0
2021-12-28 10:20:00,165.73,166.03,165.67,166.03,14002.0,158.3942,158.681,158.3369,158.681,14002.0
2021-12-28 10:25:00,165.99,165.99,165.8,165.81,20490.0,158.6427,158.6427,158.4612,158.4707,20490.0
2021-12-28 10:30:00,165.83,166.06,165.78,165.97,19781.0,158.4898,158.7096,158.442,158.6236,19781.0
2021-12-28 10:35:00,165.94,165.95,165.38,165.38,14231.0,158.595,158.6045,158.0597,158.0597,14231.0
2021-12-28 10:40:00,165.38,165.86,165.33,165.71,12105.0,158.0597,158.5185,158.012,158.3751,12105.0
2021-12-28 10:45:00,165.71,165.71,165.43,165.5,10685.0,158.3751,158.3751,158.1075,158.1744,10685.0
2021-12-28 10:50:00,165.47,165.48,165.2,165.2,15362.0,158.1458,158.1553,157.8877,157.8877,15362.0
2021-12-28 10:55:00,165.2,165.34,165.13,165.19,12661.0,157.8877,158.0215,157.8208,157.8782,12661.0
2021-12-28 11:00:00,165.18,165.2,164.96,165.19,12258.0,157.8686,157.8877,157.6583,157.8782,12258.0
2021-12-28 11:05:00,165.15,165.15,164.75,164.75,12346.0,157.8399,157.8399,157.4576,157.4576,12346.0
2021-12-28 11:10:00,164.73,164.73,164.34,164.38,60031.0,157.4385,157.4385,157.0658,157.104,60031.0
2021-12-28 11:15:00,164.42,164.54,164.37,164.44,13243.0,157.1422,157.2569,157.0944,157.1613,13243.0
2021-12-28 11:20:00,164.45,164.88,164.45,164.69,15917.0,157.1709,157.5819,157.1709,157.4003,15917.0
2021-12-28 11:25:00,164.68,164.79,164.56,164.79,12332.0,157.3907,157.4959,157.276,157.4959,12332.0
2021-12-28 11:30:00,164.79,165.04,164.75,164.96,12003.0,157.4959,157.7348,157.4576,157.6583,12003.0
2021-12-28 11:35:00,164.96,165.0,164.78,164.93,6948.0,157.6583,157.6966,157.4863,157.6297,6948.0
2021-12-28 11:40:00,164.93,164.95,164.75,164.8,22342.0,157.6297,157.6488,157.4576,157.5054,22342.0
2021-12-28 11:45:00,164.79,165.1,164.63,165.09,48100.0,157.4959,157.7921,157.3429,157.7826,48100.0
2021-12-28 11:50:00,165.1,165.35,165.09,165.22,18408.0,157.7921,158.0311,157.7826,157.9068,18408.0
2021-12-28 11:55:00,165.26,165.29,164.98,164.98,21873.0,157.9451,157.9737,157.6774,157.6774,21873.0
2021-12-28 12:00:00,165.0,165.01,164.59,164.63,39625.0,157.6966,157.7061,157.3047,157.3429,39625.0
2021-12-28 12:05:00,164.63,164.73,164.62,164.67,9585.0,157.3429,157.4385,157.3334,157.3812,9585.0
2021-12-28 12:10:00,164.66,164.73,164.59,164.73,9187.0,157.3716,157.4385,157.3047,157.4385,9187.0
2021-12-28 12:15:00,164.7,164.7,164.53,164.59,8779.0,157.4098,157.4098,157.2474,157.3047,8779.0
2021-12-28 12:20:00,164.56,164.58,164.43,164.55,8902.0,157.276,157.2952,157.1518,157.2665,8902.0
2021-12-28 12:25:00,164.55,164.55,164.21,164.22,31495.0,157.2665,157.2665,156.9415,156.9511,31495.0
2021-12-28 12:30:00,164.25,164.29,164.08,164.08,16302.0,156.9798,157.018,156.8173,156.8173,16302.0
2021-12-28 12:35:00,164.13,164.16,164.08,164.15,9242.0,156.8651,156.8937,156.8173,156.8842,9242.0
2021-12-28 12:40:00,164.14,164.19,164.08,164.14,6310.0,156.8746,156.9224,156.8173,156.8746,6310.0
2021-12-28 12:45:00,164.17,164.2,164.08,164.2,4647.0,156.9033,156.932,156.8173,156.932,4647.0
2021-12-28 12:50:00,164.19,164.32,164.17,164.17,11198.0,156.9224,157.0467,156.9033,156.9033,11198.0
2021-12-28 12:55:00,164.17,164.42,164.17,164.29,16233.0,156.9033,157.1422,156.9033,157.018,16233.0
2021-12-28 13:00:00,164.29,164.35,164.21,164.31,15711.0,157.018,157.0753,156.9415,157.0371,15711.0
2021-12-28 13:05:00,164.33,164.48,164.28,164.44,9327.0,157.0562,157.1996,157.0084,157.1613,9327.0
2021-12-28 13:10:00,164.47,164.58,164.43,164.55,9638.0,157.19,157.2952,157.1518,157.2665,9638.0
2021-12-28 13:15:00,164.55,164.56,164.37,164.42,9602.0,157.2665,157.276,157.0944,157.1422,9602.0
2021-12-28 13:20:00,164.43,164.53,164.42,164.47,4818.0,157.1518,157.2474,157.1422,157.19,4818.0
2021-12-28 13:25:00,164.49,164.49,164.38,164.45,5757.0,157.2091,157.2091,157.104,157.1709,5757.0
2021-12-28 13:30:00,164.41,164.48,164.4,164.45,5262.0,157.1327,157.1996,157.1231,157.1709,5262.0
2021-12-28 13:35:00,164.45,164.55,164.38,164.39,8143.0,157.1709,157.2665,157.104,157.1136,8143.0
2021-12-28 13:40:00,164.37,164.56,164.37,164.47,4940.0,157.0944,157.276,157.0944,157.19,4940.0
2021-12-28 13:45:00,164.46,164.54,164.43,164.49,4488.0,157.1805,157.2569,157.1518,157.2091,4488.0
2021-12-28 13:50:00,164.5,164.52,164.44,164.47,4281.0,157.2187,157.2378,157.1613,157.19,4281.0
2021-12-28 13:55:00,164.48,164.68,164.48,164.68,5844.0,157.1996,157.3907,157.1996,157.3907,5844.0
2021-12-28 14:00:00,164.65,164.67,164.4,164.41,11505.0,157.3621,157.3812,157.1231,157.1327,11505.0
2021-12-28 14:05:00,164.5,164.51,164.36,164.4,7830.0,157.2187,157.2283,157.0849,157.1231,7830.0
2021-12-28 14:10:00,164.37,164.48,164.36,164.47,7891.0,157.0944,157.1996,157.0849,157.19,7891.0
2021-12-28 14:15:00,164.49,164.6,164.47,164.59,6032.0,157.2091,157.3143,157.19,157.3047,6032.0
2021-12-28 14:20:00,164.56,164.67,164.56,164.64,11564.0,157.276,157.3812,157.276,157.3525,11564.0
2021-12-28 14:25:00,164.63,164.75,164.6,164.72,12801.0,157.3429,157.4576,157.3143,157.429,12801.0
2021-12-28 14:30:00,164.71,164.76,164.67,164.71,7647.0,157.4194,157.4672,157.3812,157.4194,7647.0
2021-12-28 14:35:00,164.67,164.68,164.53,164.55,7036.0,157.3812,157.3907,157.2474,157.2665,7036.0
2021-12-28 14:40:00,164.54,164.69,164.54,164.63,5662.0,157.2569,157.4003,157.2569,157.3429,5662.0
2021-12-28 14:45:00,164.62,164.64,164.57,164.57,6581.0,157.3334,157.3525,157.2856,157.2856,6581.0
2021-12-28 14:50:00,164.56,164.68,164.47,164.65,9032.0,157.276,157.3907,157.19,157.3621,9032.0
2021-12-28 14:55:00,164.68,164.74,164.65,164.69,4572.0,157.3907,157.4481,157.3621,157.4003,4572.0
2021-12-28 15:00:00,164.67,164.7,164.61,164.66,9078.0,157.3812,157.4098,157.3238,157.3716,9078.0
2021-12-28 15:05:00,164.63,164.74,164.6,164.71,7461.0,157.3429,157.4481,157.3143,157.4194,7461.0
2021-12-28 15:10:00,164.7,164.84,164.7,164.78,11268.0,157.4098,157.5436,157.4098,157.4863,11268.0
2021-12-28 15:15:00,164.77,164.9,164.77,164.85,12421.0,157.4767,157.601,157.4767,157.5532,12421.0
2021-12-28 15:20:00,164.86,164.89,164.76,164.84,10305.0,157.5628,157.5914,157.4672,157.5436,10305.0
2021-12-28 15:25:00,164.84,164.88,164.77,164.85,13968.0,157.5436,157.5819,157.4767,157.5532,13968.0
2021-12-28 15:30:00,164.83,164.95,164.57,164.73,14579.0,157.5341,157.6488,157.2856,157.4385,14579.0
2021-12-28 15:35:00,164.73,164.82,164.72,164.8,12342.0,157.4385,157.5245,157.429,157.5054,12342.0
2021-12-28 15:40:00,164.79,164.98,164.79,164.92,12198.0,157.4959,157.6774,157.4959,157.6201,12198.0
2021-12-28 15:45:00,164.87,165.08,164.87,165.08,18796.0,157.5723,157.773,157.5723,157.773,18796.0
2021-12-28 15:50:00,165.06,165.06,164.49,164.5,20657.0,157.7539,157.7539,157.2091,157.2187,20657.0
2021-12-28 15:55:00,164.49,164.57,164.32,164.42,113496.0,157.2091,157.2856,157.0467,157.1422,113496.0
2021-12-29 09:30:00,164.62,164.87,163.6,164.31,29449.0,157.3334,157.5723,156.3585,157.0371,29449.0
2021-12-29 09:35:00,164.93,164.93,164.31,164.41,11495.0,157.6297,157.6297,157.0371,157.1327,11495.0
2021-12-29 09:40:00,164.75,164.75,164.3,164.43,7756.0,157.4576,157.4576,157.0275,157.1518,7756.0
2021-12-29 09:45:00,164.36,164.36,163.76,163.77,11750.0,157.0849,157.0849,156.5114,156.521,11750.0
2021-12-29 09:50:00,163.66,163.85,163.26,163.76,29331.0,156.4159,156.5975,156.0336,156.5114,29331.0
2021-12-29 09:55:00,163.65,163.91,163.55,163.62,20299.0,156.4063,156.6548,156.3107,156.3776,20299.0
2021-12-29 10:00:00,163.6,163.91,163.59,163.77,22228.0,156.3585,156.6548,156.349,156.521,22228.0
2021-12-29 10:05:00,163.76,163.94,163.65,163.83,9541.0,156.5114,156.6835,156.4063,156.5783,9541.0
2021-12-29 10:10:00,163.8,163.97,163.3,163.57,13490.0,156.5497,156.7122,156.0718,156.3299,13490.0
2021-12-29 10:15:00,163.66,163.9,163.29,163.9,20866.0,156.4159,156.6453,156.0623,156.6453,20866.0
2021-12-29 10:20:00,163.72,164.1,163.68,163.98,10415.0,156.4732,156.8364,156.435,156.7217,10415.0
2021-12-29 10:25:00,164.0,164.16,163.88,164.01,11433.0,156.7408,156.8937,156.6261,156.7504,11433.0
2021-12-29 10:30:00,164.12,164.55,164.12,164.5,11251.0,156.8555,157.2665,156.8555,157.2187,11251.0
2021-12-29 10:35:00,164.55,164.56,164.36,164.55,6242.0,157.2665,157.276,157.0849,157.2665,6242.0
2021-12-29 10:40:00,164.51,164.72,164.45,164.65,11188.0,157.2283,157.429,157.1709,157.3621,11188.0
2021-12-29 10:45:00,164.64,164.73,164.45,164.46,6446.0,157.3525,157.4385,157.1709,157.1805,6446.0
2021-12-29 10:50:00,164.48,164.53,164.02,164.09,31049.0,157.1996,157.2474,156.7599,156.8268,31049.0
2021-12-29 10:55:00,164.12,164.15,163.95,164.12,25212.0,156.8555,156.8842,156.693,156.8555,25212.0
2021-12-29 11:00:00,164.15,164.27,164.15,164.27,10056.0,156.8842,156.9989,156.8842,156.9989,10056.0
2021-12-29 11:05:00,164.27,164.46,164.05,164.43,12604.0,156.9989,157.1805,156.7886,157.1518,12604.0
2021-12-29 11:10:00,164.37,164.39,164.15,164.26,10907.0,157.0944,157.1136,156.8842,156.9893,10907.0
2021-12-29 11:15:00,164.27,164.27,164.06,164.1,22645.0,156.9989,156.9989,156.7982,156.8364,22645.0
2021-12-29 11:20:00,164.1,164.19,163.98,164.15,10760.0,156.8364,156.9224,156.7217,156.8842,10760.0
2021-12-29 11:25:00,164.23,164.29,163.88,163.88,18576.0,156.9606,157.018,156.6261,156.6261,18576.0
2021-12-29 11:30:00,163.88,163.93,163.8,163.92,10238.0,156.6261,156.6739,156.5497,156.6644,10238.0
2021-12-29 11:35:00,163.97,163.98,163.8,163.87,8338.0,156.7122,156.7217,156.5497,156.6166,8338.0
2021-12-29 11:40:00,163.87,163.88,163.8,163.8,5240.0,156.6166,156.6261,156.5497,156.5497,5240.0
2021-12-29 11:45:00,163.8,163.93,163.8,163.82,10638.0,156.5497,156.6739,156.5497,156.5688,10638.0
2021-12-29 11:50:00,163.86,163.91,163.8,163.82,4756.0,156.607,156.6548,156.5497,156.5688,4756.0
2021-12-29 11:55:00,163.85,164.0,163.85,163.98,8105.0,156.5975,156.7408,156.5975,156.7217,8105.0
2021-12-29 12:00:00,163.96,164.06,163.9,164.05,10081.0,156.7026,156.7982,156.6453,156.7886,10081.0
2021-12-29 12:05:00,164.03,164.09,163.91,163.97,16199.0,156.7695,156.8268,156.6548,156.7122,16199.0
2021-12-29 12:10:00,164.0,164.02,163.7,163.8,18246.0,156.7408,156.7599,156.4541,156.5497,18246.0
2021-12-29 12:15:00,163.81,163.82,163.7,163.76,15450.0,156.5592,156.5688,156.4541,156.5114,15450.0
2021-12-29 12:20:00,163.76,163.89,163.7,163.74,8720.0,156.5114,156.6357,156.4541,156.4923,8720.0
2021-12-29 12:25:00,163.7,163.89,163.7,163.88,9665.0,156.4541,156.6357,156.4541,156.6261,9665.0
2021-12-29 12:30:00,163.92,164.04,163.83,163.88,27202.0,156.6644,156.7791,156.5783,156.6261,27202.0
2021-12-29 12:35:00,163.89,163.98,163.86,163.97,4331.0,156.6357,156.7217,156.607,156.7122,4331.0
2021-12-29 12:40:00,164.03,164.03,163.92,163.97,17549.0,156.7695,156.7695,156.6644,156.7122,17549.0
2021-12-29 12:45:00,163.97,164.03,163.86,163.97,11711.0,156.7122,156.7695,156.607,156.7122,11711.0
2021-12-29 12:50:00,164.03,164.04,163.93,164.04,5097.0,156.7695,156.7791,156.6739,156.7791,5097.0
2021-12-29 12:55:00,164.05,164.16,164.05,164.14,8879.0,156.7886,156.8937,156.7886,156.8746,8879.0
2021-12-29 13:00:00,164.14,164.29,164.11,164.18,14108.0,156.8746,157.018,156.846,156.9129,14108.0
2021-12-29 13:05:00,164.22,164.33,164.18,164.33,5389.0,156.9511,157.0562,156.9129,157.0562,5389.0
2021-12-29 13:10:00,164.32,164.36,164.24,164.24,8902.0,157.0467,157.0849,156.9702,156.9702,8902.0
2021-12-29 13:15:00,164.25,164.25,164.0,164.09,65741.0,156.9798,156.9798,156.7408,156.8268,65741.0
2021-12-29 13:20:00,164.09,164.09,164.01,164.05,4083.0,156.8268,156.8268,156.7504,156.7886,4083.0
2021-12-29 13:25:00,164.05,164.07,164.0,164.0,5745.0,156.7886,156.8077,156.7408,156.7408,5745.0
2021-12-29 13:30:00,163.98,164.12,163.97,164.02,3953.0,156.7217,156.8555,156.7122,156.7599,3953.0
2021-12-29 13:35:00,164.04,164.07,163.96,163.98,6222.0,156.7791,156.8077,156.7026,156.7217,6222.0
2021-12-29 13:40:00,163.99,164.03,163.96,164.0,6614.0,156.7313,156.7695,156.7026,156.7408,6614.0
2021-12-29 13:45:00,164.01,164.06,163.97,164.02,4548.0,156.7504,156.7982,156.7122,156.7599,4548.0
2021-12-29 13:50:00,163.99,164.15,163.99,164.11,6198.0,156.7313,156.8842,156.7313,156.846,6198.0
2021-12-29 13:55:00,164.11,164.17,164.03,164.06,4490.0,156.846,156.9033,156.7695,156.7982,4490.0
2021-12-29 14:00:00,164.09,164.13,164.05,164.05,7950.0,156.8268,156.8651,156.7886,156.7886,7950.0
2021-12-29 14:05:00,164.07,164.17,164.05,164.16,5307.0,156.8077,156.9033,156.7886,156.8937,5307.0
2021-12-29 14:10:00,164.19,164.19,164.08,164.11,7339.0,156.9224,156.9224,156.8173,156.846,7339.0
2021-12-29 14:15:00,164.1,164.17,164.08,164.15,14114.0,156.8364,156.9033,156.8173,156.8842,14114.0
2021-12-29 14:20:00,164.13,164.23,164.12,164.16,4157.0,156.8651,156.9606,156.8555,156.8937,4157.0
2021-12-29 14:25:00,164.15,164.25,164.13,164.25,14782.0,156.8842,156.9798,156.8651,156.9798,14782.0
2021-12-29 14:30:00,164.22,164.26,164.21,164.23,9845.0,156.9511,156.9893,156.9415,156.9606,9845.0
2021-12-29 14:35:00,164.21,164.21,164.11,164.11,15363.0,156.9415,156.9415,156.846,156.846,15363.0
2021-12-29 14:40:00,164.11,164.19,164.09,164.17,12423.0,156.846,156.9224,156.8268,156.9033,12423.0
2021-12-29 14:45:00,164.13,164.17,164.13,164.17,15570.0,156.8651,156.9033,156.8651,156.9033,15570.0
2021-12-29 14:50:00,164.16,164.23,164.15,164.18,10742.0,156.8937,156.9606,156.8842,156.9129,10742.0
2021-12-29 14:55:00,164.17,164.25,164.17,164.25,11885.0,156.9033,156.9798,156.9033,156.9798,11885.0
2021-12-29 15:00:00,164.23,164.24,164.17,164.19,17506.0,156.9606,156.9702,156.9033,156.9224,17506.0
2021-12-29 15:05:00,164.17,164.31,164.07,164.31,10043.0,156.9033,157.0371,156.8077,157.0371,10043.0
2021-12-29 15:10:00,164.3,164.44,164.28,164.41,5800.0,157.0275,157.1613,157.0084,157.1327,5800.0
2021-12-29 15:15:00,164.42,164.44,164.3,164.3,10784.0,157.1422,157.1613,157.0275,157.0275,10784.0
2021-12-29 15:20:00,164.26,164.36,164.21,164.28,19429.0,156.9893,157.0849,156.9415,157.0084,19429.0
2021-12-29 15:25:00,164.27,164.3,164.2,164.27,14694.0,156.9989,157.0275,156.932,156.9989,14694.0
2021-12-29 15:30:00,164.28,164.29,164.07,164.16,24240.0,157.0084,157.018,156.8077,156.8937,24240.0
2021-12-29 15:35:00,164.16,164.23,164.09,164.17,14636.0,156.8937,156.9606,156.8268,156.9033,14636.0
2021-12-29 15:40:00,164.18,164.2,164.1,164.17,18682.0,156.9129,156.932,156.8364,156.9033,18682.0
2021-12-29 15:45:00,164.17,164.22,164.13,164.17,23226.0,156.9033,156.9511,156.8651,156.9033,23226.0
2021-12-29 15:50:00,164.17,164.21,164.08,164.14,43070.0,156.9033,156.9415,156.8173,156.8746,43070.0
2021-12-29 15:55:00,164.13,164.13,163.76,163.82,113664.0,156.8651,156.8651,156.5114,156.5688,113664.0
2021-12-30 09:30:00,164.62,165.09,164.17,164.99,28901.0,157.3334,157.7826,156.9033,157.687,28901.0
2021-12-30 09:35:00,165.15,165.75,165.12,165.6,22379.0,157.8399,158.4134,157.8112,158.27,22379.0
2021-12-30 09:40:00,165.51,165.6,164.91,165.08,21496.0,158.184,158.27,157.6105,157.773,21496.0
2021-12-30 09:45:00,165.03,165.53,165.0,165.53,13855.0,157.7252,158.2031,157.6966,158.2031,13855.0
2021-12-30 09:50:00,165.66,165.7,165.44,165.65,20064.0,158.3273,158.3656,158.1171,158.3178,20064.0
2021-12-30 09:55:00,165.59,165.8,165.27,165.57,20973.0,158.2604,158.4612,157.9546,158.2413,20973.0
2021-12-30 10:00:00,165.63,165.71,165.25,165.31,13331.0,158.2987,158.3751,157.9355,157.9928,13331.0
2021-12-30 10:05:00,165.31,165.36,165.1,165.17,6842.0,157.9928,158.0406,157.7921,157.859,6842.0
2021-12-30 10:10:00,165.14,165.3,165.0,165.19,9012.0,157.8304,157.9833,157.6966,157.8782,9012.0
2021-12-30 10:15:00,165.13,165.36,165.03,165.28,21792.0,157.8208,158.0406,157.7252,157.9642,21792.0
2021-12-30 10:20:00,165.19,165.35,165.05,165.24,11789.0,157.8782,158.0311,157.7443,157.9259,11789.0
2021-12-30 10:25:00,165.27,165.27,164.91,164.91,10156.0,157.9546,157.9546,157.6105,157.6105,10156.0
2021-12-30 10:30:00,164.93,165.07,164.87,165.05,13363.0,157.6297,157.7635,157.5723,157.7443,13363.0
2021-12-30 10:35:00,165.09,165.09,164.92,164.98,6471.0,157.7826,157.7826,157.6201,157.6774,6471.0
2021-12-30 10:40:00,165.01,165.19,164.87,164.95,37210.0,157.7061,157.8782,157.5723,157.6488,37210.0
2021-12-30 10:45:00,164.94,164.97,164.86,164.88,9804.0,157.6392,157.6679,157.5628,157.5819,9804.0
2021-12-30 10:50:00,164.86,164.87,164.63,164.65,20422.0,157.5628,157.5723,157.3429,157.3621,20422.0
2021-12-30 10:55:00,164.66,164.71,164.56,164.67,16667.0,157.3716,157.4194,157.276,157.3812,16667.0
2021-12-30 11:00:00,164.68,164.99,164.58,164.99,5426.0,157.3907,157.687,157.2952,157.687,5426.0
2021-12-30 11:05:00,164.99,165.13,164.93,165.1,13453.0,157.687,157.8208,157.6297,157.7921,13453.0
2021-12-30 11:10:00,165.11,165.11,164.8,164.88,9681.0,157.8017,157.8017,157.5054,157.5819,9681.0
2021-12-30 11:15:00,164.85,164.98,164.79,164.8,9475.0,157.5532,157.6774,157.4959,157.5054,9475.0
2021-12-30 11:20:00,164.86,164.97,164.58,164.58,11489.0,157.5628,157.6679,157.2952,157.2952,11489.0
2021-12-30 11:25:00,164.56,164.77,164.54,164.75,11455.0,157.276,157.4767,157.2569,157.4576,11455.0
2021-12-30 11:30:00,164.75,164.93,164.75,164.93,7221.0,157.4576,157.6297,157.4576,157.6297,7221.0
2021-12-30 11:35:00,164.96,164.96,164.83,164.84,10101.0,157.6583,157.6583,157.5341,157.5436,10101.0
2021-12-30 11:40:00,164.9,165.17,164.87,165.14,23656.0,157.601,157.859,157.5723,157.8304,23656.0
2021-12-30 11:45:00,165.17,165.23,165.05,165.16,24125.0,157.859,157.9164,157.7443,157.8495,24125.0
2021-12-30 11:50:00,165.13,165.18,164.98,165.04,12076.0,157.8208,157.8686,157.6774,157.7348,12076.0
2021-12-30 11:55:00,165.05,165.13,165.01,165.09,11793.0,157.7443,157.8208,157.7061,157.7826,11793.0
2021-12-30 12:00:00,165.11,165.12,165.04,165.1,8461.0,157.8017,157.8112,157.7348,157.7921,8461.0
2021-12-30 12:05:00,165.13,165.18,165.1,165.13,5214.0,157.8208,157.8686,157.7921,157.8208,5214.0
2021-12-30 12:10:00,165.13,165.13,164.98,165.01,10635.0,157.8208,157.8208,157.6774,157.7061,10635.0
2021-12-30 12:15:00,164.98,165.01,164.75,164.84,7431.0,157.6774,157.7061,157.4576,157.5436,7431.0
2021-12-30 12:20:00,164.87,164.88,164.8,164.83,4823.0,157.5723,157.5819,157.5054,157.5341,4823.0
2021-12-30 12:25:00,164.83,164.85,164.76,164.79,5070.0,157.5341,157.5532,157.4672,157.4959,5070.0
2021-12-30 12:30:00,164.86,164.95,164.74,164.85,14112.0,157.5628,157.6488,157.4481,157.5532,14112.0
2021-12-30 12:35:00,164.83,164.9,164.81,164.87,5156.0,157.5341,157.601,157.515,157.5723,5156.0
2021-12-30 12:40:00,164.85,164.89,164.82,164.89,2686.0,157.5532,157.5914,157.5245,157.5914,2686.0
2021-12-30 12:45:00,164.89,165.05,164.86,165.03,8498.0,157.5914,157.7443,157.5628,157.7252,8498.0
2021-12-30 12:50:00,165.05,165.15,165.02,165.07,5191.0,157.7443,157.8399,157.7157,157.7635,5191.0
2021-12-30 12:55:00,165.11,165.18,165.02,165.14,10340.0,157.8017,157.8686,157.7157,157.8304,10340.0
2021-12-30 13:00:00,165.17,165.21,165.11,165.11,7292.0,157.859,157.8973,157.8017,157.8017,7292.0
2021-12-30 13:05:00,165.14,165.16,165.03,165.09,21698.0,157.8304,157.8495,157.7252,157.7826,21698.0
2021-12-30 13:10:00,165.09,165.1,164.97,164.99,4598.0,157.7826,157.7921,157.6679,157.687,4598.0
2021-12-30 13:15:00,164.98,165.01,164.9,164.92,7683.0,157.6774,157.7061,157.601,157.6201,7683.0
2021-12-30 13:20:00,164.91,164.94,164.87,164.87,6854.0,157.6105,157.6392,157.5723,157.5723,6854.0
2021-12-30 13:25:00,164.92,164.94,164.88,164.89,3585.0,157.6201,157.6392,157.5819,157.5914,3585.0
2021-12-30 13:30:00,164.91,164.95,164.9,164.95,3542.0,157.6105,157.6488,157.601,157.6488,3542.0
2021-12-30 13:35:00,164.93,164.93,164.85,164.91,4769.0,157.6297,157.6297,157.5532,157.6105,4769.0
2021-12-30 13:40:00,164.87,164.89,164.81,164.87,7677.0,157.5723,157.5914,157.515,157.5723,7677.0
2021-12-30 13:45:00,164.84,164.98,164.81,164.96,3459.0,157.5436,157.6774,157.515,157.6583,3459.0
2021-12-30 13:50:00,164.96,165.0,164.91,164.96,6586.0,157.6583,157.6966,157.6105,157.6583,6586.0
2021-12-30 13:55:00,164.96,164.96,164.89,164.95,6910.0,157.6583,157.6583,157.5914,157.6488,6910.0
2021-12-30 14:00:00,164.99,165.03,164.89,164.94,17819.0,157.687,157.7252,157.5914,157.6392,17819.0
2021-12-30 14:05:00,164.91,165.06,164.9,165.02,4543.0,157.6105,157.7539,157.601,157.7157,4543.0
2021-12-30 14:10:00,165.0,165.04,164.95,164.99,5807.0,157.6966,157.7348,157.6488,157.687,5807.0
2021-12-30 14:15:00,164.99,165.05,164.97,165.04,6826.0,157.687,157.7443,157.6679,157.7348,6826.0
2021-12-30 14:20:00,165.01,165.09,164.96,164.99,8977.0,157.7061,157.7826,157.6583,157.687,8977.0
2021-12-30 14:25:00,165.07,165.15,165.01,165.13,7440.0,157.7635,157.8399,157.7061,157.8208,7440.0
2021-12-30 14:30:00,165.1,165.11,165.04,165.05,6691.0,157.7921,157.8017,157.7348,157.7443,6691.0
2021-12-30 14:35:00,165.02,165.09,165.01,165.01,8293.0,157.7157,157.7826,157.7061,157.7061,8293.0
2021-12-30 14:40:00,165.02,165.06,164.97,165.02,7922.0,157.7157,157.7539,157.6679,157.7157,7922.0
2021-12-30 14:45:00,165.02,165.03,164.85,164.85,19450.0,157.7157,157.7252,157.5532,157.5532,19450.0
2021-12-30 14:50:00,164.82,164.84,164.8,164.84,2644.0,157.5245,157.5436,157.5054,157.5436,2644.0
2021-12-30 14:55:00,164.86,164.91,164.85,164.88,8479.0,157.5628,157.6105,157.5532,157.5819,8479.0
2021-12-30 15:00:00,164.89,164.98,164.81,164.98,11293.0,157.5914,157.6774,157.515,157.6774,11293.0
2021-12-30 15:05:00,164.97,164.98,164.79,164.79,10641.0,157.6679,157.6774,157.4959,157.4959,10641.0
2021-12-30 15:10:00,164.8,164.82,164.63,164.63,13183.0,157.5054,157.5245,157.3429,157.3429,13183.0
2021-12-30 15:15:00,164.64,164.66,164.58,164.65,11705.0,157.3525,157.3716,157.2952,157.3621,11705.0
2021-12-30 15:20:00,164.66,164.66,164.56,164.56,18795.0,157.3716,157.3716,157.276,157.276,18795.0
2021-12-30 15:25:00,164.55,164.66,164.54,164.6,16728.0,157.2665,157.3716,157.2569,157.3143,16728.0
2021-12-30 15:30:00,164.56,164.66,164.49,164.61,19304.0,157.276,157.3716,157.2091,157.3238,19304.0
2021-12-30 15:35:00,164.6,164.7,164.54,164.65,16350.0,157.3143,157.4098,157.2569,157.3621,16350.0
2021-12-30 15:40:00,164.64,164.66,164.47,164.61,15980.0,157.3525,157.3716,157.19,157.3238,15980.0
2021-12-30 15:45:00,164.61,164.66,164.36,164.44,17761.0,157.3238,157.3716,157.0849,157.1613,17761.0
2021-12-30 15:50:00,164.34,164.47,164.1,164.33,34870.0,157.0658,157.19,156.8364,157.0562,34870.0
2021-12-30 15:55:00,164.33,164.37,164.0,164.21,135150.0,157.0562,157.0944,156.7408,156.9415,135150.0
2021-12-31 09:30:00,164.1,165.12,164.04,164.71,26584.0,156.8364,157.8112,156.7791,157.4194,26584.0
2021-12-31 09:35:00,164.93,165.17,164.51,164.53,6799.0,157.6297,157.859,157.2283,157.2474,6799.0
2021-12-31 09:40:00,164.59,164.59,163.9,163.99,6660.0,157.3047,157.3047,156.6453,156.7313,6660.0
2021-12-31 09:45:00,163.9,164.13,163.77,163.77,9899.0,156.6453,156.8651,156.521,156.521,9899.0
2021-12-31 09:50:00,163.7,164.56,163.7,164.55,4190.0,156.4541,157.276,156.4541,157.2665,4190.0
2021-12-31 09:55:00,164.5,164.5,164.01,164.25,5632.0,157.2187,157.2187,156.7504,156.9798,5632.0
2021-12-31 10:00:00,164.23,164.34,163.82,164.3,13181.0,156.9606,157.0658,156.5688,157.0275,13181.0
2021-12-31 10:05:00,164.35,164.63,164.35,164.52,5601.0,157.0753,157.3429,157.0753,157.2378,5601.0
2021-12-31 10:10:00,164.5,164.54,164.24,164.25,5151.0,157.2187,157.2569,156.9702,156.9798,5151.0
2021-12-31 10:15:00,164.2,164.24,163.99,163.99,11541.0,156.932,156.9702,156.7313,156.7313,11541.0
2021-12-31 10:20:00,163.94,164.04,163.89,163.93,4483.0,156.6835,156.7791,156.6357,156.6739,4483.0
2021-12-31 10:25:00,163.89,164.0,163.76,163.99,9073.0,156.6357,156.7408,156.5114,156.7313,9073.0
2021-12-31 10:30:00,164.03,164.05,163.71,163.79,5938.0,156.7695,156.7886,156.4637,156.5401,5938.0
2021-12-31 10:35:00,163.82,163.83,163.61,163.66,13752.0,156.5688,156.5783,156.3681,156.4159,13752.0
2021-12-31 10:40:00,163.64,163.66,163.44,163.62,17284.0,156.3968,156.4159,156.2056,156.3776,17284.0
2021-12-31 10:45:00,163.61,163.77,163.56,163.77,12076.0,156.3681,156.521,156.3203,156.521,12076.0
2021-12-31 10:50:00,163.76,163.93,163.67,163.81,8638.0,156.5114,156.6739,156.4254,156.5592,8638.0
2021-12-31 10:55:00,163.82,163.98,163.79,163.98,10611.0,156.5688,156.7217,156.5401,156.7217,10611.0
2021-12-31 11:00:00,164.04,164.07,163.62,163.75,9552.0,156.7791,156.8077,156.3776,156.5019,9552.0
2021-12-31 11:05:00,163.83,163.98,163.77,163.93,5528.0,156.5783,156.7217,156.521,156.6739,5528.0
2021-12-31 11:10:00,163.98,164.0,163.82,163.87,7669.0,156.7217,156.7408,156.5688,156.6166,7669.0
2021-12-31 11:15:00,163.87,164.04,163.84,163.96,17976.0,156.6166,156.7791,156.5879,156.7026,17976.0
2021-12-31 11:20:00,163.95,164.02,163.85,163.95,6534.0,156.693,156.7599,156.5975,156.693,6534.0
2021-12-31 11:25:00,163.94,163.96,163.77,163.86,10054.0,156.6835,156.7026,156.521,156.607,10054.0
2021-12-31 11:30:00,163.92,163.92,163.64,163.73,6380.0,156.6644,156.6644,156.3968,156.4828,6380.0
2021-12-31 11:35:00,163.73,163.77,163.56,163.65,7984.0,156.4828,156.521,156.3203,156.4063,7984.0
2021-12-31 11:40:00,163.63,163.79,163.5,163.57,17001.0,156.3872,156.5401,156.263,156.3299,17001.0
2021-12-31 11:45:00,163.61,163.67,163.51,163.59,7543.0,156.3681,156.4254,156.2725,156.349,7543.0
2021-12-31 11:50:00,163.56,163.61,163.44,163.52,7573.0,156.3203,156.3681,156.2056,156.2821,7573.0
2021-12-31 11:55:00,163.5,163.69,163.5,163.65,13457.0,156.263,156.4445,156.263,156.4063,13457.0
2021-12-31 12:00:00,163.65,163.67,163.47,163.47,12839.0,156.4063,156.4254,156.2343,156.2343,12839.0
2021-12-31 12:05:00,163.45,163.49,163.43,163.43,10175.0,156.2152,156.2534,156.1961,156.1961,10175.0
2021-12-31 12:10:00,163.42,163.43,163.28,163.32,27159.0,156.1865,156.1961,156.0527,156.0909,27159.0
2021-12-31 12:15:00,163.31,163.49,163.25,163.49,10095.0,156.0814,156.2534,156.024,156.2534,10095.0
2021-12-31 12:20:00,163.46,163.46,163.3,163.36,6400.0,156.2247,156.2247,156.0718,156.1292,6400.0
2021-12-31 12:25:00,163.33,163.42,163.3,163.41,9446.0,156.1005,156.1865,156.0718,156.1769,9446.0
2021-12-31 12:30:00,163.39,163.41,163.28,163.29,3126.0,156.1578,156.1769,156.0527,156.0623,3126.0
2021-12-31 12:35:00,163.29,163.56,163.27,163.55,14355.0,156.0623,156.3203,156.0431,156.3107,14355.0
2021-12-31 12:40:00,163.61,163.69,163.59,163.59,5078.0,156.3681,156.4445,156.349,156.349,5078.0
2021-12-31 12:45:00,163.63,163.63,163.46,163.55,6377.0,156.3872,156.3872,156.2247,156.3107,6377.0
2021-12-31 12:50:00,163.52,163.58,163.46,163.55,7074.0,156.2821,156.3394,156.2247,156.3107,7074.0
2021-12-31 12:55:00,163.56,163.65,163.5,163.65,7670.0,156.3203,156.4063,156.263,156.4063,7670.0
2021-12-31 13:00:00,163.6,163.83,163.58,163.72,20809.0,156.3585,156.5783,156.3394,156.4732,20809.0
2021-12-31 13:05:00,163.72,163.85,163.72,163.84,8749.0,156.4732,156.5975,156.4732,156.5879,8749.0
2021-12-31 13:10:00,163.83,163.86,163.73,163.73,5623.0,156.5783,156.607,156.4828,156.4828,5623.0
2021-12-31 13:15:00,163.75,163.77,163.61,163.7,5269.0,156.5019,156.521,156.3681,156.4541,5269.0
2021-12-31 13:20:00,163.7,163.75,163.63,163.7,8929.0,156.4541,156.5019,156.3872,156.4541,8929.0
2021-12-31 13:25:00,163.73,163.78,163.69,163.73,11860.0,156.4828,156.5306,156.4445,156.4828,11860.0
2021-12-31 13:30:00,163.74,163.86,163.68,163.85,6668.0,156.4923,156.607,156.435,156.5975,6668.0
2021-12-31 13:35:00,163.86,163.88,163.8,163.82,7555.0,156.607,156.6261,156.5497,156.5688,7555.0
2021-12-31 13:40:00,163.82,163.89,163.81,163.84,7281.0,156.5688,156.6357,156.5592,156.5879,7281.0
2021-12-31 13:45:00,163.84,163.94,163.82,163.87,26838.0,156.5879,156.6835,156.5688,156.6166,26838.0
2021-12-31 13:50:00,163.86,163.92,163.83,163.9,10195.0,156.607,156.6644,156.5783,156.6453,10195.0
2021-12-31 13:55:00,163.89,164.17,163.89,164.17,13114.0,156.6357,156.9033,156.6357,156.9033,13114.0
2021-12-31 14:00:00,164.14,164.15,163.96,164.09,7943.0,156.8746,156.8842,156.7026,156.8268,7943.0
2021-12-31 14:05:00,164.11,164.11,164.0,164.01,6238.0,156.846,156.846,156.7408,156.7504,6238.0
2021-12-31 14:10:00,164.01,164.05,163.95,163.95,12381.0,156.7504,156.7886,156.693,156.693,12381.0
2021-12-31 14:15:00,163.95,163.97,163.63,163.7,13321.0,156.693,156.7122,156.3872,156.4541,13321.0
2021-12-31 14:20:00,163.72,163.76,163.67,163.73,5655.0,156.4732,156.5114,156.4254,156.4828,5655.0
2021-12-31 14:25:00,163.71,163.92,163.71,163.84,7826.0,156.4637,156.6644,156.4637,156.5879,7826.0
2021-12-31 14:30:00,163.83,163.91,163.82,163.85,7292.0,156.5783,156.6548,156.5688,156.5975,7292.0
2021-12-31 14:35:00,163.84,163.91,163.81,163.91,8457.0,156.5879,156.6548,156.5592,156.6548,8457.0
2021-12-31 14:40:00,163.87,163.87,163.75,163.78,6816.0,156.6166,156.6166,156.5019,156.5306,6816.0
2021-12-31 14:45:00,163.74,163.77,163.69,163.72,9196.0,156.4923,156.521,156.4445,156.4732,9196.0
2021-12-31 14:50:00,163.74,163.86,163.73,163.77,6646.0,156.4923,156.607,156.4828,156.521,6646.0
2021-12-31 14:55:00,163.75,163.78,163.7,163.76,7583.0,156.5019,156.5306,156.4541,156.5114,7583.0
2021-12-31 15:00:00,163.77,163.93,163.77,163.9,7155.0,156.521,156.6739,156.521,156.6453,7155.0
2021-12-31 15:05:00,163.88,163.88,163.76,163.78,8414.0,156.6261,156.6261,156.5114,156.5306,8414.0
2021-12-31 15:10:00,163.82,163.88,163.81,163.86,7834.0,156.5688,156.6261,156.5592,156.607,7834.0
2021-12-31 15:15:00,163.85,163.95,163.84,163.94,8694.0,156.5975,156.693,156.5879,156.6835,8694.0
2021-12-31 15:20:00,163.93,163.93,163.82,163.87,5887.0,156.6739,156.6739,156.5688,156.6166,5887.0
2021-12-31 15:25:00,163.87,164.06,163.86,164.02,16508.0,156.6166,156.7982,156.607,156.7599,16508.0
2021-12-31 15:30:00,164.02,164.05,163.82,163.84,16952.0,156.7599,156.7886,156.5688,156.5879,16952.0
2021-12-31 15:35:00,163.86,163.92,163.8,163.88,14986.0,156.607,156.6644,156.5497,156.6261,14986.0
2021-12-31 15:40:00,163.87,163.99,163.81,163.99,12627.0,156.6166,156.7313,156.5592,156.7313,12627.0
2021-12-31 15:45:00,163.96,164.12,163.96,164.0,15918.0,156.7026,156.8555,156.7026,156.7408,15918.0
2021-12-31 15:50:00,163.98,163.98,163.45,163.54,56531.0,156.7217,156.7217,156.2152,156.3012,56531.0
2021-12-31 15:55:00,163.49,163.63,163.41,163.59,111111.0,156.2534,156.3872,156.1769,156.349,111111.0
2022-01-03 09:30:00,164.51,165.23,164.4,165.23,66864.0,157.2283,157.9164,157.1231,157.9164,66864.0
2022-01-03 09:35:00,165.29,165.75,164.84,165.75,56051.0,157.9737,158.4134,157.5436,158.4134,56051.0
2022-01-03 09:40:00,165.68,165.9,165.16,165.31,19631.0,158.3465,158.5567,157.8495,157.9928,19631.0
2022-01-03 09:45:00,165.26,165.5,164.67,164.87,37591.0,157.9451,158.1744,157.3812,157.5723,37591.0
2022-01-03 09:50:00,165.0,165.92,164.69,165.91,25236.0,157.6966,158.5758,157.4003,158.5663,25236.0
2022-01-03 09:55:00,165.91,166.4,165.7,166.33,26073.0,158.5663,159.0346,158.3656,158.9677,26073.0
2022-01-03 10:00:00,166.36,166.77,165.95,166.28,18954.0,158.9964,159.3882,158.6045,158.9199,18954.0
2022-01-03 10:05:00,166.32,166.51,165.94,166.49,23754.0,158.9581,159.1397,158.595,159.1206,23754.0
2022-01-03 10:10:00,166.66,166.94,166.62,166.84,23121.0,159.2831,159.5507,159.2449,159.4551,23121.0
2022-01-03 10:15:00,166.82,167.13,166.75,166.75,19016.0,159.436,159.7323,159.3691,159.3691,19016.0
2022-01-03 10:20:00,167.04,167.65,166.96,167.65,39361.0,159.6463,160.2293,159.5698,160.2293,39361.0
2022-01-03 10:25:00,167.59,168.0,167.49,168.0,65837.0,160.1719,160.5638,160.0763,160.5638,65837.0
2022-01-03 10:30:00,167.99,167.99,167.44,167.72,28238.0,160.5542,160.5542,160.0286,160.2962,28238.0
2022-01-03 10:35:00,167.82,168.0,167.65,167.72,44367.0,160.3917,160.5638,160.2293,160.2962,44367.0
2022-01-03 10:40:00,167.77,167.97,167.62,167.87,13870.0,160.344,160.5351,160.2006,160.4395,13870.0
2022-01-03 10:45:00,167.87,168.0,167.49,167.55,18884.0,160.4395,160.5638,160.0763,160.1337,18884.0
2022-01-03 10:50:00,167.59,167.79,167.42,167.61,11478.0,160.1719,160.3631,160.0094,160.191,11478.0
2022-01-03 10:55:00,167.56,167.74,167.31,167.39,16853.0,160.1432,160.3153,159.9043,159.9808,16853.0
2022-01-03 11:00:00,167.49,167.59,167.27,167.58,11372.0,160.0763,160.1719,159.8661,160.1624,11372.0
2022-01-03 11:05:00,167.59,167.59,167.25,167.35,11952.0,160.1719,160.1719,159.847,159.9425,11952.0
2022-01-03 11:10:00,167.27,167.32,166.77,166.84,21130.0,159.8661,159.9139,159.3882,159.4551,21130.0
2022-01-03 11:15:00,166.83,166.97,166.73,166.97,11085.0,159.4456,159.5794,159.35,159.5794,11085.0
2022-01-03 11:20:00,166.95,167.27,166.87,167.03,13286.0,159.5602,159.8661,159.4838,159.6367,13286.0
2022-01-03 11:25:00,167.06,167.08,166.73,167.03,15526.0,159.6654,159.6845,159.35,159.6367,15526.0
2022-01-03 11:30:00,166.96,167.14,166.72,166.76,14500.0,159.5698,159.7418,159.3404,159.3787,14500.0
2022-01-03 11:35:00,166.72,166.74,166.48,166.53,29751.0,159.3404,159.3595,159.1111,159.1588,29751.0
2022-01-03 11:40:00,166.6,167.18,166.59,167.07,37648.0,159.2257,159.7801,159.2162,159.6749,37648.0
2022-01-03 11:45:00,167.11,167.56,167.11,167.28,26845.0,159.7132,160.1432,159.7132,159.8756,26845.0
2022-01-03 11:50:00,167.22,167.62,167.21,167.59,21362.0,159.8183,160.2006,159.8087,160.1719,21362.0
2022-01-03 11:55:00,167.59,167.72,167.42,167.46,16443.0,160.1719,160.2962,160.0094,160.0477,16443.0
2022-01-03 12:00:00,167.46,167.7,167.36,167.7,15761.0,160.0477,160.2771,159.9521,160.2771,15761.0
2022-01-03 12:05:00,167.7,167.76,167.5,167.69,28187.0,160.2771,160.3344,160.0859,160.2675,28187.0
2022-01-03 12:10:00,167.72,167.72,167.4,167.6,11043.0,160.2962,160.2962,159.9903,160.1815,11043.0
2022-01-03 12:15:00,167.63,167.66,167.46,167.5,24520.0,160.2101,160.2388,160.0477,160.0859,24520.0
2022-01-03 12:20:00,167.54,167.71,167.53,167.62,8079.0,160.1241,160.2866,160.1146,160.2006,8079.0
2022-01-03 12:25:00,167.58,167.68,167.53,167.59,14320.0,160.1624,160.2579,160.1146,160.1719,14320.0
2022-01-03 12:30:00,167.57,167.64,167.51,167.64,10464.0,160.1528,160.2197,160.0955,160.2197,10464.0
2022-01-03 12:35:00,167.63,167.9,167.5,167.57,35194.0,160.2101,160.4682,160.0859,160.1528,35194.0
2022-01-03 12:40:00,167.61,167.64,167.43,167.43,17325.0,160.191,160.2197,160.019,160.019,17325.0
2022-01-03 12:45:00,167.38,167.53,167.35,167.47,14777.0,159.9712,160.1146,159.9425,160.0572,14777.0
2022-01-03 12:50:00,167.5,167.74,167.47,167.6,9967.0,160.0859,160.3153,160.0572,160.1815,9967.0
2022-01-03 12:55:00,167.63,167.67,167.5,167.57,28506.0,160.2101,160.2484,160.0859,160.1528,28506.0
2022-01-03 13:00:00,167.61,167.81,167.6,167.74,5780.0,160.191,160.3822,160.1815,160.3153,5780.0
2022-01-03 13:05:00,167.77,167.77,167.57,167.57,8201.0,160.344,160.344,160.1528,160.1528,8201.0
2022-01-03 13:10:00,167.6,167.87,167.6,167.81,8967.0,160.1815,160.4395,160.1815,160.3822,8967.0
2022-01-03 13:15:00,167.78,167.98,167.72,167.92,21104.0,160.3535,160.5447,160.2962,160.4873,21104.0
2022-01-03 13:20:00,167.97,168.0,167.91,167.96,10175.0,160.5351,160.5638,160.4778,160.5255,10175.0
2022-01-03 13:25:00,167.94,168.16,167.94,168.16,17993.0,160.5064,160.7167,160.5064,160.7167,17993.0
2022-01-03 13:30:00,168.15,168.15,167.95,168.0,8636.0,160.7071,160.7071,160.516,160.5638,8636.0
2022-01-03 13:35:00,168.02,168.09,167.86,167.96,9411.0,160.5829,160.6498,160.43,160.5255,9411.0
2022-01-03 13:40:00,167.97,168.0,167.6,167.65,83211.0,160.5351,160.5638,160.1815,160.2293,83211.0
2022-01-03 13:45:00,167.65,168.1,167.62,168.03,27853.0,160.2293,160.6593,160.2006,160.5924,27853.0
2022-01-03 13:50:00,168.06,168.1,167.9,167.97,13601.0,160.6211,160.6593,160.4682,160.5351,13601.0
2022-01-03 13:55:00,168.02,168.16,167.95,168.08,9161.0,160.5829,160.7167,160.516,160.6402,9161.0
2022-01-03 14:00:00,168.05,168.06,167.83,167.93,10661.0,160.6116,160.6211,160.4013,160.4969,10661.0
2022-01-03 14:05:00,167.91,167.98,167.86,167.9,24487.0,160.4778,160.5447,160.43,160.4682,24487.0
2022-01-03 14:10:00,167.86,167.94,167.83,167.93,7271.0,160.43,160.5064,160.4013,160.4969,7271.0
2022-01-03 14:15:00,167.92,167.97,167.84,167.86,5540.0,160.4873,160.5351,160.4109,160.43,5540.0
2022-01-03 14:20:00,167.84,167.9,167.74,167.75,7540.0,160.4109,160.4682,160.3153,160.3248,7540.0
2022-01-03 14:25:00,167.8,167.99,167.76,167.97,8719.0,160.3726,160.5542,160.3344,160.5351,8719.0
2022-01-03 14:30:00,167.98,168.1,167.96,167.99,24314.0,160.5447,160.6593,160.5255,160.5542,24314.0
2022-01-03 14:35:00,168.01,168.09,167.98,168.09,13065.0,160.5733,160.6498,160.5447,160.6498,13065.0
2022-01-03 14:40:00,168.09,168.11,168.0,168.07,8851.0,160.6498,160.6689,160.5638,160.6307,8851.0
2022-01-03 14:45:00,168.07,168.12,167.97,168.03,6505.0,160.6307,160.6785,160.5351,160.5924,6505.0
2022-01-03 14:50:00,168.04,168.06,167.9,167.95,19834.0,160.602,160.6211,160.4682,160.516,19834.0
2022-01-03 14:55:00,167.97,168.1,167.92,168.09,17276.0,160.5351,160.6593,160.4873,160.6498,17276.0
2022-01-03 15:00:00,168.09,168.15,167.97,168.06,17770.0,160.6498,160.7071,160.5351,160.6211,17770.0
2022-01-03 15:05:00,168.08,168.1,167.99,168.0,9207.0,160.6402,160.6593,160.5542,160.5638,9207.0
2022-01-03 15:10:00,168.01,168.1,167.98,167.99,10667.0,160.5733,160.6593,160.5447,160.5542,10667.0
2022-01-03 15:15:00,167.99,168.14,167.98,168.1,22524.0,160.5542,160.6976,160.5447,160.6593,22524.0
2022-01-03 15:20:00,168.14,168.3,168.1,168.3,18658.0,160.6976,160.8505,160.6593,160.8505,18658.0
2022-01-03 15:25:00,168.31,168.32,168.19,168.25,36410.0,160.86,160.8696,160.7454,160.8027,36410.0
2022-01-03 15:30:00,168.26,168.29,168.11,168.25,34058.0,160.8123,160.8409,160.6689,160.8027,34058.0
2022-01-03 15:35:00,168.24,168.27,168.01,168.04,43264.0,160.7931,160.8218,160.5733,160.602,43264.0
2022-01-03 15:40:00,168.04,168.05,167.86,167.95,36252.0,160.602,160.6116,160.43,160.516,36252.0
2022-01-03 15:45:00,167.93,168.39,167.89,168.33,35291.0,160.4969,160.9365,160.4586,160.8792,35291.0
2022-01-03 15:50:00,168.4,168.4,168.08,168.14,57440.0,160.9461,160.9461,160.6402,160.6976,57440.0
2022-01-03 15:55:00,168.14,168.28,168.08,168.21,165384.0,160.6976,160.8314,160.6402,160.7645,165384.0
2022-01-04 09:30:00,169.72,172.22,169.6,172.14,108544.0,162.2076,164.597,162.093,164.5205,108544.0
2022-01-04 09:35:00,172.22,172.86,171.68,172.58,76066.0,164.597,165.2087,164.0809,164.941,76066.0
2022-01-04 09:40:00,172.53,172.84,171.98,172.0,70652.0,164.8933,165.1895,164.3676,164.3867,70652.0
2022-01-04 09:45:00,172.09,172.45,171.54,172.13,57407.0,164.4727,164.8168,163.9471,164.511,57407.0
2022-01-04 09:50:00,172.19,172.95,172.18,172.95,48308.0,164.5683,165.2947,164.5588,165.2947,48308.0
2022-01-04 09:55:00,173.0,173.3,172.38,172.7,45277.0,165.3425,165.6292,164.7499,165.0557,45277.0
2022-01-04 10:00:00,172.65,172.92,172.24,172.67,58773.0,165.0079,165.266,164.6161,165.0271,58773.0
2022-01-04 10:05:00,172.76,173.2,172.48,173.11,34796.0,165.1131,165.5336,164.8455,165.4476,34796.0
2022-01-04 10:10:00,173.07,173.35,172.88,173.23,40911.0,165.4094,165.677,165.2278,165.5623,40911.0
2022-01-04 10:15:00,173.15,173.43,172.96,173.34,50095.0,165.4858,165.7534,165.3042,165.6674,50095.0
2022-01-04 10:20:00,173.34,173.35,172.52,172.77,20190.0,165.6674,165.677,164.8837,165.1226,20190.0
2022-01-04 10:25:00,172.82,172.88,172.34,172.68,44821.0,165.1704,165.2278,164.7117,165.0366,44821.0
2022-01-04 10:30:00,172.71,172.91,172.31,172.77,56564.0,165.0653,165.2564,164.683,165.1226,56564.0
2022-01-04 10:35:00,172.73,172.93,172.7,172.89,37274.0,165.0844,165.2756,165.0557,165.2373,37274.0
2022-01-04 10:40:00,172.88,173.46,172.86,173.27,48042.0,165.2278,165.7821,165.2087,165.6005,48042.0
2022-01-04 10:45:00,173.2,173.55,172.97,173.47,25312.0,165.5336,165.8681,165.3138,165.7917,25312.0
2022-01-04 10:50:00,173.46,173.59,173.16,173.45,38453.0,165.7821,165.9063,165.4954,165.7725,38453.0
2022-01-04 10:55:00,173.42,173.73,173.07,173.73,76305.0,165.7439,166.0401,165.4094,166.0401,76305.0
2022-01-04 11:00:00,173.66,173.71,172.7,172.89,99497.0,165.9732,166.021,165.0557,165.2373,99497.0
2022-01-04 11:05:00,172.88,173.55,172.81,173.55,23897.0,165.2278,165.8681,165.1609,165.8681,23897.0
2022-01-04 11:10:00,173.58,173.77,173.42,173.65,26581.0,165.8968,166.0784,165.7439,165.9637,26581.0
2022-01-04 11:15:00,173.62,173.84,173.47,173.8,25168.0,165.935,166.1453,165.7917,166.107,25168.0
2022-01-04 11:20:00,173.75,173.89,173.33,173.42,40597.0,166.0593,166.1931,165.6578,165.7439,40597.0
2022-01-04 11:25:00,173.34,173.51,173.14,173.5,34865.0,165.6674,165.8299,165.4763,165.8203,34865.0
2022-01-04 11:30:00,173.55,173.8,173.44,173.76,33433.0,165.8681,166.107,165.763,166.0688,33433.0
2022-01-04 11:35:00,173.79,173.83,173.47,173.83,21333.0,166.0975,166.1357,165.7917,166.1357,21333.0
2022-01-04 11:40:00,173.83,173.91,173.64,173.76,28888.0,166.1357,166.2122,165.9541,166.0688,28888.0
2022-01-04 11:45:00,173.75,173.91,173.53,173.84,13434.0,166.0593,166.2122,165.849,166.1453,13434.0
2022-01-04 11:50:00,173.89,173.93,173.73,173.74,23499.0,166.1931,166.2313,166.0401,166.0497,23499.0
2022-01-04 11:55:00,173.76,173.76,173.41,173.54,15782.0,166.0688,166.0688,165.7343,165.8586,15782.0
2022-01-04 12:00:00,173.45,173.45,173.14,173.22,11774.0,165.7725,165.7725,165.4763,165.5527,11774.0
2022-01-04 12:05:00,173.21,173.25,172.94,173.05,12686.0,165.5432,165.5814,165.2851,165.3902,12686.0
2022-01-04 12:10:00,173.07,173.09,172.75,173.02,11252.0,165.4094,165.4285,165.1035,165.3616,11252.0
2022-01-04 12:15:00,172.96,173.3,172.96,173.09,17574.0,165.3042,165.6292,165.3042,165.4285,17574.0
2022-01-04 12:20:00,173.07,173.07,172.78,172.88,12524.0,165.4094,165.4094,165.1322,165.2278,12524.0
2022-01-04 12:25:00,172.84,173.11,172.84,173.08,11232.0,165.1895,165.4476,165.1895,165.4189,11232.0
2022-01-04 12:30:00,173.03,173.07,172.9,173.06,12478.0,165.3711,165.4094,165.2469,165.3998,12478.0
2022-01-04 12:35:00,173.04,173.2,172.96,173.15,22477.0,165.3807,165.5336,165.3042,165.4858,22477.0
2022-01-04 12:40:00,173.21,173.33,173.11,173.18,21693.0,165.5432,165.6578,165.4476,165.5145,21693.0
2022-01-04 12:45:00,173.04,173.25,173.0,173.25,15718.0,165.3807,165.5814,165.3425,165.5814,15718.0
2022-01-04 12:50:00,173.24,173.32,173.07,173.13,10290.0,165.5718,165.6483,165.4094,165.4667,10290.0
2022-01-04 12:55:00,173.15,173.22,173.01,173.08,12863.0,165.4858,165.5527,165.352,165.4189,12863.0
2022-01-04 13:00:00,173.05,173.12,172.86,173.02,10680.0,165.3902,165.4571,165.2087,165.3616,10680.0
2022-01-04 13:05:00,172.98,173.07,172.93,172.99,13258.0,165.3233,165.4094,165.2756,165.3329,13258.0
2022-01-04 13:10:00,173.0,173.01,172.78,172.85,19394.0,165.3425,165.352,165.1322,165.1991,19394.0
2022-01-04 13:15:00,172.88,173.07,172.77,172.83,16916.0,165.2278,165.4094,165.1226,165.18,16916.0
2022-01-04 13:20:00,172.81,172.94,172.71,172.75,9119.0,165.1609,165.2851,165.0653,165.1035,9119.0
2022-01-04 13:25:00,172.77,172.88,172.75,172.78,6500.0,165.1226,165.2278,165.1035,165.1322,6500.0
2022-01-04 13:30:00,172.81,172.86,172.28,172.34,12413.0,165.1609,165.2087,164.6543,164.7117,12413.0
2022-01-04 13:35:00,172.34,172.68,172.33,172.68,17616.0,164.7117,165.0366,164.7021,165.0366,17616.0
2022-01-04 13:40:00,172.58,172.62,172.42,172.58,7291.0,164.941,164.9793,164.7881,164.941,7291.0
2022-01-04 13:45:00,172.59,172.69,172.51,172.53,11726.0,164.9506,165.0462,164.8741,164.8933,11726.0
2022-01-04 13:50:00,172.56,172.68,172.53,172.55,8994.0,164.9219,165.0366,164.8933,164.9124,8994.0
2022-01-04 13:55:00,172.58,172.59,172.31,172.5,31601.0,164.941,164.9506,164.683,164.8646,31601.0
2022-01-04 14:00:00,172.55,172.8,172.5,172.75,16873.0,164.9124,165.1513,164.8646,165.1035,16873.0
2022-01-04 14:05:00,172.77,173.03,172.74,172.94,21910.0,165.1226,165.3711,165.094,165.2851,21910.0
2022-01-04 14:10:00,172.97,173.32,172.96,173.31,20784.0,165.3138,165.6483,165.3042,165.6387,20784.0
2022-01-04 14:15:00,173.35,173.41,173.21,173.36,47117.0,165.677,165.7343,165.5432,165.6865,47117.0
2022-01-04 14:20:00,173.34,173.35,173.0,173.05,9551.0,165.6674,165.677,165.3425,165.3902,9551.0
2022-01-04 14:25:00,173.02,173.09,172.9,173.09,10196.0,165.3616,165.4285,165.2469,165.4285,10196.0
2022-01-04 14:30:00,173.06,173.3,173.06,173.21,34021.0,165.3998,165.6292,165.3998,165.5432,34021.0
2022-01-04 14:35:00,173.23,173.28,173.12,173.18,26858.0,165.5623,165.6101,165.4571,165.5145,26858.0
2022-01-04 14:40:00,173.22,173.35,173.11,173.18,10000.0,165.5527,165.677,165.4476,165.5145,10000.0
2022-01-04 14:45:00,173.2,173.4,173.18,173.39,32452.0,165.5336,165.7247,165.5145,165.7152,32452.0
2022-01-04 14:50:00,173.39,173.48,173.36,173.46,42457.0,165.7152,165.8012,165.6865,165.7821,42457.0
2022-01-04 14:55:00,173.49,173.71,173.45,173.47,23823.0,165.8108,166.021,165.7725,165.7917,23823.0
2022-01-04 15:00:00,173.47,173.57,173.2,173.29,20077.0,165.7917,165.8872,165.5336,165.6196,20077.0
2022-01-04 15:05:00,173.34,173.48,173.29,173.45,14068.0,165.6674,165.8012,165.6196,165.7725,14068.0
2022-01-04 15:10:00,173.47,173.71,173.4,173.64,30031.0,165.7917,166.021,165.7247,165.9541,30031.0
2022-01-04 15:15:00,173.65,173.71,173.4,173.43,35264.0,165.9637,166.021,165.7247,165.7534,35264.0
2022-01-04 15:20:00,173.42,173.59,173.39,173.58,26984.0,165.7439,165.9063,165.7152,165.8968,26984.0
2022-01-04 15:25:00,173.56,173.72,173.53,173.6,24794.0,165.8777,166.0306,165.849,165.9159,24794.0
2022-01-04 15:30:00,173.6,173.69,173.49,173.68,37715.0,165.9159,166.0019,165.8108,165.9924,37715.0
2022-01-04 15:35:00,173.67,173.87,173.67,173.75,40717.0,165.9828,166.1739,165.9828,166.0593,40717.0
2022-01-04 15:40:00,173.77,173.96,173.74,173.95,59163.0,166.0784,166.26,166.0497,166.2504,59163.0
2022-01-04 15:45:00,173.95,174.01,173.82,173.91,73251.0,166.2504,166.3077,166.1262,166.2122,73251.0
2022-01-04 15:50:00,173.86,174.05,173.83,173.84,94758.0,166.1644,166.346,166.1357,166.1453,94758.0
2022-01-04 15:55:00,173.85,173.86,173.54,173.6,244526.0,166.1548,166.1644,165.8586,165.9159,244526.0
2022-01-05 09:30:00,174.65,175.57,174.37,175.26,108738.0,166.9194,167.7987,166.6518,167.5024,108738.0
2022-01-05 09:35:00,175.35,176.25,175.17,176.08,55472.0,167.5884,168.4486,167.4164,168.2861,55472.0
2022-01-05 09:40:00,176.0,176.31,175.2,175.3,42605.0,168.2097,168.5059,167.4451,167.5406,42605.0
2022-01-05 09:45:00,175.09,175.47,174.3,174.93,43708.0,167.3399,167.7031,166.5849,167.187,43708.0
2022-01-05 09:50:00,174.92,175.42,174.24,174.34,26524.0,167.1775,167.6553,166.5276,166.6231,26524.0
2022-01-05 09:55:00,174.2,174.99,174.16,174.89,27674.0,166.4893,167.2444,166.4511,167.1488,27674.0
2022-01-05 10:00:00,174.76,175.17,174.51,174.56,30050.0,167.0246,167.4164,166.7856,166.8334,30050.0
2022-01-05 10:05:00,174.61,174.95,174.31,174.88,14439.0,166.8812,167.2061,166.5945,167.1392,14439.0
2022-01-05 10:10:00,174.9,175.35,174.89,175.35,19576.0,167.1584,167.5884,167.1488,167.5884,19576.0
2022-01-05 10:15:00,175.35,175.45,175.03,175.03,21226.0,167.5884,167.684,167.2826,167.2826,21226.0
2022-01-05 10:20:00,175.02,175.34,174.97,175.22,22353.0,167.273,167.5789,167.2253,167.4642,22353.0
2022-01-05 10:25:00,175.24,175.42,174.82,174.98,17958.0,167.4833,167.6553,167.0819,167.2348,17958.0
2022-01-05 10:30:00,174.83,175.13,174.62,174.75,12981.0,167.0915,167.3782,166.8907,167.015,12981.0
2022-01-05 10:35:00,174.76,175.0,174.54,174.85,12045.0,167.0246,167.2539,166.8143,167.1106,12045.0
2022-01-05 10:40:00,174.73,175.02,174.5,174.92,23083.0,166.9959,167.273,166.7761,167.1775,23083.0
2022-01-05 10:45:00,174.95,175.24,174.91,175.06,17364.0,167.2061,167.4833,167.1679,167.3113,17364.0
2022-01-05 10:50:00,175.06,175.24,174.76,175.18,15618.0,167.3113,167.4833,167.0246,167.426,15618.0
2022-01-05 10:55:00,175.21,175.37,175.03,175.13,41609.0,167.4546,167.6076,167.2826,167.3782,41609.0
2022-01-05 11:00:00,175.14,175.18,174.6,174.65,13160.0,167.3877,167.426,166.8716,166.9194,13160.0
2022-01-05 11:05:00,174.68,174.96,174.46,174.53,71919.0,166.9481,167.2157,166.7378,166.8047,71919.0
2022-01-05 11:10:00,174.55,174.9,174.49,174.89,22591.0,166.8238,167.1584,166.7665,167.1488,22591.0
2022-01-05 11:15:00,174.87,175.12,174.77,175.09,32325.0,167.1297,167.3686,167.0341,167.3399,32325.0
2022-01-05 11:20:00,175.2,175.38,174.99,175.14,13470.0,167.4451,167.6171,167.2444,167.3877,13470.0
2022-01-05 11:25:00,175.14,175.25,175.01,175.1,26266.0,167.3877,167.4929,167.2635,167.3495,26266.0
2022-01-05 11:30:00,175.09,175.14,174.9,174.91,14340.0,167.3399,167.3877,167.1584,167.1679,14340.0
2022-01-05 11:35:00,174.9,175.15,174.9,175.13,40944.0,167.1584,167.3973,167.1584,167.3782,40944.0
2022-01-05 11:40:00,175.14,175.21,174.9,174.91,35623.0,167.3877,167.4546,167.1584,167.1679,35623.0
2022-01-05 11:45:00,174.94,175.14,174.8,175.05,35542.0,167.1966,167.3877,167.0628,167.3017,35542.0
2022-01-05 11:50:00,175.09,175.17,174.96,175.05,18440.0,167.3399,167.4164,167.2157,167.3017,18440.0
2022-01-05 11:55:00,175.1,175.25,174.94,175.0,30967.0,167.3495,167.4929,167.1966,167.2539,30967.0
2022-01-05 12:00:00,175.0,175.07,174.82,175.0,27873.0,167.2539,167.3208,167.0819,167.2539,27873.0
2022-01-05 12:05:00,175.0,175.49,175.0,175.46,40156.0,167.2539,167.7222,167.2539,167.6936,40156.0
2022-01-05 12:10:00,175.46,175.51,175.26,175.37,50959.0,167.6936,167.7414,167.5024,167.6076,50959.0
2022-01-05 12:15:00,175.44,175.73,175.37,175.46,40006.0,167.6745,167.9516,167.6076,167.6936,40006.0
2022-01-05 12:20:00,175.46,175.65,175.41,175.47,11770.0,167.6936,167.8752,167.6458,167.7031,11770.0
2022-01-05 12:25:00,175.49,175.55,175.36,175.43,25442.0,167.7222,167.7796,167.598,167.6649,25442.0
2022-01-05 12:30:00,175.36,175.5,175.14,175.14,30614.0,167.598,167.7318,167.3877,167.3877,30614.0
2022-01-05 12:35:00,175.13,175.13,174.82,175.03,23233.0,167.3782,167.3782,167.0819,167.2826,23233.0
2022-01-05 12:40:00,175.05,175.07,174.7,174.85,21439.0,167.3017,167.3208,166.9672,167.1106,21439.0
2022-01-05 12:45:00,174.84,174.84,174.52,174.56,22195.0,167.101,167.101,166.7952,166.8334,22195.0
2022-01-05 12:50:00,174.53,174.88,174.52,174.86,25007.0,166.8047,167.1392,166.7952,167.1201,25007.0
2022-01-05 12:55:00,174.92,175.03,174.72,174.84,32373.0,167.1775,167.2826,166.9863,167.101,32373.0
2022-01-05 13:00:00,174.8,174.95,174.76,174.9,16985.0,167.0628,167.2061,167.0246,167.1584,16985.0
2022-01-05 13:05:00,174.93,175.0,174.7,174.75,30085.0,167.187,167.2539,166.9672,167.015,30085.0
2022-01-05 13:10:00,174.75,174.85,174.55,174.65,48760.0,167.015,167.1106,166.8238,166.9194,48760.0
2022-01-05 13:15:00,174.65,174.76,174.34,174.34,40148.0,166.9194,167.0246,166.6231,166.6231,40148.0
2022-01-05 13:20:00,174.4,174.49,174.33,174.47,48472.0,166.6805,166.7665,166.6136,166.7474,48472.0
2022-01-05 13:25:00,174.47,174.53,174.39,174.53,12451.0,166.7474,166.8047,166.6709,166.8047,12451.0
2022-01-05 13:30:00,174.48,174.78,174.48,174.75,24679.0,166.7569,167.0437,166.7569,167.015,24679.0
2022-01-05 13:35:00,174.75,174.85,174.6,174.71,47363.0,167.015,167.1106,166.8716,166.9768,47363.0
2022-01-05 13:40:00,174.67,174.8,174.65,174.72,48711.0,166.9385,167.0628,166.9194,166.9863,48711.0
2022-01-05 13:45:00,174.71,174.78,174.38,174.47,11106.0,166.9768,167.0437,166.6614,166.7474,11106.0
2022-01-05 13:50:00,174.45,174.47,174.27,174.4,17634.0,166.7283,166.7474,166.5562,166.6805,17634.0
2022-01-05 13:55:00,174.44,174.58,174.35,174.46,21913.0,166.7187,166.8525,166.6327,166.7378,21913.0
2022-01-05 14:00:00,174.44,174.77,174.2,174.43,33809.0,166.7187,167.0341,166.4893,166.7092,33809.0
2022-01-05 14:05:00,174.34,174.54,174.14,174.17,22196.0,166.6231,166.8143,166.432,166.4607,22196.0
2022-01-05 14:10:00,174.1,174.17,173.73,173.8,65499.0,166.3938,166.4607,166.0401,166.107,65499.0
2022-01-05 14:15:00,173.75,173.95,173.59,173.65,22028.0,166.0593,166.2504,165.9063,165.9637,22028.0
2022-01-05 14:20:00,173.66,173.72,173.31,173.45,25543.0,165.9732,166.0306,165.6387,165.7725,25543.0
2022-01-05 14:25:00,173.45,173.48,173.07,173.24,53253.0,165.7725,165.8012,165.4094,165.5718,53253.0
2022-01-05 14:30:00,173.3,173.53,172.86,172.98,26329.0,165.6292,165.849,165.2087,165.3233,26329.0
2022-01-05 14:35:00,172.93,173.1,172.65,172.83,30167.0,165.2756,165.438,165.0079,165.18,30167.0
2022-01-05 14:40:00,172.83,172.85,172.37,172.39,24132.0,165.18,165.1991,164.7403,164.7595,24132.0
2022-01-05 14:45:00,172.36,172.79,172.32,172.72,43680.0,164.7308,165.1418,164.6926,165.0748,43680.0
2022-01-05 14:50:00,172.86,173.05,172.6,172.73,26911.0,165.2087,165.3902,164.9602,165.0844,26911.0
2022-01-05 14:55:00,172.76,172.94,172.6,172.78,19284.0,165.1131,165.2851,164.9602,165.1322,19284.0
2022-01-05 15:00:00,172.71,173.03,172.57,172.69,39215.0,165.0653,165.3711,164.9315,165.0462,39215.0
2022-01-05 15:05:00,172.67,172.77,172.14,172.38,28071.0,165.0271,165.1226,164.5205,164.7499,28071.0
2022-01-05 15:10:00,172.36,172.72,172.22,172.5,41999.0,164.7308,165.0748,164.597,164.8646,41999.0
2022-01-05 15:15:00,172.42,172.52,172.25,172.5,39834.0,164.7881,164.8837,164.6257,164.8646,39834.0
2022-01-05 15:20:00,172.42,172.57,172.33,172.46,32554.0,164.7881,164.9315,164.7021,164.8264,32554.0
2022-01-05 15:25:00,172.46,172.65,172.16,172.21,33691.0,164.8264,165.0079,164.5396,164.5874,33691.0
2022-01-05 15:30:00,172.22,172.3,171.94,172.08,47142.0,164.597,164.6734,164.3294,164.4632,47142.0
2022-01-05 15:35:00,172.08,172.64,172.02,172.46,37676.0,164.4632,164.9984,164.4058,164.8264,37676.0
2022-01-05 15:40:00,172.42,172.54,172.12,172.13,30878.0,164.7881,164.9028,164.5014,164.511,30878.0
2022-01-05 15:45:00,172.17,172.17,171.67,171.76,49684.0,164.5492,164.5492,164.0713,164.1573,49684.0
2022-01-05 15:50:00,171.74,172.01,171.5,171.98,58153.0,164.1382,164.3963,163.9089,164.3676,58153.0
2022-01-05 15:55:00,171.96,172.03,171.56,171.7,182059.0,164.3485,164.4154,163.9662,164.1,182059.0
2022-01-06 09:30:00,172.54,173.47,170.81,171.31,128282.0,165.3129,166.204,163.6554,164.1344,128282.0
2022-01-06 09:35:00,171.27,172.07,170.53,171.99,43588.0,164.0961,164.8626,163.3871,164.786,43588.0
2022-01-06 09:40:00,171.9,172.62,171.64,171.97,17021.0,164.6997,165.3896,164.4506,164.7668,17021.0
2022-01-06 09:45:00,171.88,172.05,171.1,171.8,31965.0,164.6806,164.8435,163.9332,164.6039,31965.0
2022-01-06 09:50:00,172.0,172.02,170.69,170.73,22008.0,164.7955,164.8147,163.5404,163.5787,22008.0
2022-01-06 09:55:00,170.82,171.13,170.15,170.4,19551.0,163.665,163.962,163.023,163.2626,19551.0
2022-01-06 10:00:00,170.45,171.28,170.43,171.01,41288.0,163.3105,164.1057,163.2913,163.847,41288.0
2022-01-06 10:05:00,170.95,170.95,170.25,170.76,21823.0,163.7895,163.7895,163.1188,163.6075,21823.0
2022-01-06 10:10:00,170.77,170.83,170.2,170.44,22306.0,163.6171,163.6746,163.0709,163.3009,22306.0
2022-01-06 10:15:00,170.38,170.4,169.75,169.99,46817.0,163.2434,163.2626,162.6398,162.8697,46817.0
2022-01-06 10:20:00,169.97,170.3,169.82,170.29,12037.0,162.8506,163.1668,162.7069,163.1572,12037.0
2022-01-06 10:25:00,170.39,171.1,170.05,170.16,10999.0,163.253,163.9332,162.9272,163.0326,10999.0
2022-01-06 10:30:00,170.3,170.84,170.28,170.33,13091.0,163.1668,163.6841,163.1476,163.1955,13091.0
2022-01-06 10:35:00,170.39,170.85,170.18,170.49,26951.0,163.253,163.6937,163.0518,163.3488,26951.0
2022-01-06 10:40:00,170.57,170.72,170.24,170.56,15523.0,163.4254,163.5692,163.1093,163.4159,15523.0
2022-01-06 10:45:00,170.71,171.13,170.55,170.91,14450.0,163.5596,163.962,163.4063,163.7512,14450.0
2022-01-06 10:50:00,170.6,170.8,170.46,170.74,8225.0,163.4542,163.6458,163.3201,163.5883,8225.0
2022-01-06 10:55:00,170.81,170.99,170.39,170.49,16458.0,163.6554,163.8279,163.253,163.3488,16458.0
2022-01-06 11:00:00,170.46,170.54,170.16,170.3,6330.0,163.3201,163.3967,163.0326,163.1668,6330.0
2022-01-06 11:05:00,170.4,170.97,170.39,170.91,8263.0,163.2626,163.8087,163.253,163.7512,8263.0
2022-01-06 11:10:00,170.97,171.36,170.88,171.16,17106.0,163.8087,164.1824,163.7225,163.9907,17106.0
2022-01-06 11:15:00,171.29,171.68,171.29,171.58,23408.0,164.1153,164.4889,164.1153,164.3931,23408.0
2022-01-06 11:20:00,171.53,172.03,171.47,171.98,28925.0,164.3452,164.8243,164.2877,164.7764,28925.0
2022-01-06 11:25:00,171.98,171.98,171.73,171.79,19713.0,164.7764,164.7764,164.5369,164.5943,19713.0
2022-01-06 11:30:00,171.82,171.88,171.57,171.67,12087.0,164.6231,164.6806,164.3836,164.4794,12087.0
2022-01-06 11:35:00,171.7,171.82,171.53,171.56,10099.0,164.5081,164.6231,164.3452,164.374,10099.0
2022-01-06 11:40:00,171.58,171.65,171.47,171.6,14263.0,164.3931,164.4602,164.2877,164.4123,14263.0
2022-01-06 11:45:00,171.59,172.01,171.55,172.01,17300.0,164.4027,164.8051,164.3644,164.8051,17300.0
2022-01-06 11:50:00,172.03,172.05,171.76,171.88,7571.0,164.8243,164.8435,164.5656,164.6806,7571.0
2022-01-06 11:55:00,171.87,172.13,171.82,172.13,9694.0,164.671,164.9201,164.6231,164.9201,9694.0
2022-01-06 12:00:00,172.13,172.21,172.04,172.04,7818.0,164.9201,164.9967,164.8339,164.8339,7818.0
2022-01-06 12:05:00,172.08,172.49,172.05,172.47,7078.0,164.8722,165.265,164.8435,165.2459,7078.0
2022-01-06 12:10:00,172.47,172.65,172.46,172.61,10432.0,165.2459,165.4183,165.2363,165.38,10432.0
2022-01-06 12:15:00,172.59,172.78,172.57,172.69,8509.0,165.3608,165.5429,165.3417,165.4566,8509.0
2022-01-06 12:20:00,172.72,172.92,172.72,172.78,13560.0,165.4854,165.677,165.4854,165.5429,13560.0
2022-01-06 12:25:00,172.76,173.13,172.72,173.08,18642.0,165.5237,165.8782,165.4854,165.8303,18642.0
2022-01-06 12:30:00,173.13,173.18,172.99,173.14,23792.0,165.8782,165.9261,165.7441,165.8878,23792.0
2022-01-06 12:35:00,173.16,173.5,173.13,173.25,39360.0,165.907,166.2327,165.8782,165.9932,39360.0
2022-01-06 12:40:00,173.24,173.34,173.09,173.1,19169.0,165.9836,166.0794,165.8399,165.8495,19169.0
2022-01-06 12:45:00,173.08,173.13,172.84,172.85,6642.0,165.8303,165.8782,165.6004,165.6099,6642.0
2022-01-06 12:50:00,172.95,173.08,172.84,173.03,8340.0,165.7058,165.8303,165.6004,165.7824,8340.0
2022-01-06 12:55:00,173.0,173.07,172.91,172.91,13895.0,165.7537,165.8207,165.6674,165.6674,13895.0
2022-01-06 13:00:00,172.89,172.94,172.59,172.61,9918.0,165.6483,165.6962,165.3608,165.38,9918.0
2022-01-06 13:05:00,172.62,172.65,172.43,172.63,7341.0,165.3896,165.4183,165.2075,165.3992,7341.0
2022-01-06 13:10:00,172.61,172.68,172.57,172.67,6837.0,165.38,165.4471,165.3417,165.4375,6837.0
2022-01-06 13:15:00,172.66,172.66,172.47,172.62,7251.0,165.4279,165.4279,165.2459,165.3896,7251.0
2022-01-06 13:20:00,172.67,172.73,172.47,172.5,4998.0,165.4375,165.495,165.2459,165.2746,4998.0
2022-01-06 13:25:00,172.5,172.5,172.36,172.4,9377.0,165.2746,165.2746,165.1405,165.1788,9377.0
2022-01-06 13:30:00,172.44,172.47,172.22,172.3,11281.0,165.2171,165.2459,165.0063,165.083,11281.0
2022-01-06 13:35:00,172.3,172.38,172.11,172.17,10188.0,165.083,165.1596,164.9009,164.9584,10188.0
2022-01-06 13:40:00,172.23,172.49,172.19,172.41,9633.0,165.0159,165.265,164.9776,165.1884,9633.0
2022-01-06 13:45:00,172.38,172.82,172.38,172.73,13152.0,165.1596,165.5812,165.1596,165.495,13152.0
2022-01-06 13:50:00,172.73,172.91,172.6,172.85,9379.0,165.495,165.6674,165.3704,165.6099,9379.0
2022-01-06 13:55:00,172.95,173.01,172.85,173.0,14819.0,165.7058,165.7632,165.6099,165.7537,14819.0
2022-01-06 14:00:00,172.96,173.06,172.84,172.89,8686.0,165.7153,165.8111,165.6004,165.6483,8686.0
2022-01-06 14:05:00,172.81,173.1,172.74,173.08,9133.0,165.5716,165.8495,165.5046,165.8303,9133.0
2022-01-06 14:10:00,173.09,173.25,172.93,173.09,11980.0,165.8399,165.9932,165.6866,165.8399,11980.0
2022-01-06 14:15:00,173.06,173.41,173.06,173.34,12511.0,165.8111,166.1465,165.8111,166.0794,12511.0
2022-01-06 14:20:00,173.41,173.51,173.36,173.39,15196.0,166.1465,166.2423,166.0986,166.1273,15196.0
2022-01-06 14:25:00,173.43,173.52,173.38,173.49,12304.0,166.1656,166.2519,166.1177,166.2231,12304.0
2022-01-06 14:30:00,173.5,173.57,173.35,173.47,13453.0,166.2327,166.2998,166.089,166.204,13453.0
2022-01-06 14:35:00,173.52,173.63,173.44,173.63,7744.0,166.2519,166.3573,166.1752,166.3573,7744.0
2022-01-06 14:40:00,173.62,173.64,173.45,173.5,11860.0,166.3477,166.3669,166.1848,166.2327,11860.0
2022-01-06 14:45:00,173.5,173.6,173.39,173.53,8705.0,166.2327,166.3285,166.1273,166.2615,8705.0
2022-01-06 14:50:00,173.52,173.68,173.49,173.64,15261.0,166.2519,166.4052,166.2231,166.3669,15261.0
2022-01-06 14:55:00,173.64,173.64,173.4,173.49,14235.0,166.3669,166.3669,166.1369,166.2231,14235.0
2022-01-06 15:00:00,173.51,173.65,173.5,173.59,17903.0,166.2423,166.3764,166.2327,166.3189,17903.0
2022-01-06 15:05:00,173.59,173.67,173.48,173.52,18848.0,166.3189,166.3956,166.2136,166.2519,18848.0
2022-01-06 15:10:00,173.52,173.53,173.27,173.3,18538.0,166.2519,166.2615,166.0124,166.0411,18538.0
2022-01-06 15:15:00,173.3,173.33,173.14,173.2,16492.0,166.0411,166.0698,165.8878,165.9453,16492.0
2022-01-06 15:20:00,173.21,173.47,173.2,173.39,14549.0,165.9549,166.204,165.9453,166.1273,14549.0
2022-01-06 15:25:00,173.42,173.69,173.3,173.63,22652.0,166.1561,166.4148,166.0411,166.3573,22652.0
2022-01-06 15:30:00,173.64,173.65,173.12,173.21,29045.0,166.3669,166.3764,165.8686,165.9549,29045.0
2022-01-06 15:35:00,173.2,173.32,173.01,173.09,25630.0,165.9453,166.0603,165.7632,165.8399,25630.0
2022-01-06 15:40:00,173.08,173.26,172.91,173.25,25235.0,165.8303,166.0028,165.6674,165.9932,25235.0
2022-01-06 15:45:00,173.23,173.26,173.01,173.02,27117.0,165.974,166.0028,165.7632,165.7728,27117.0
2022-01-06 15:50:00,172.99,173.14,172.92,172.93,36728.0,165.7441,165.8878,165.677,165.6866,36728.0
2022-01-06 15:55:00,172.94,173.02,172.71,172.88,144632.0,165.6962,165.7728,165.4758,165.6387,144632.0
2022-01-07 09:30:00,172.49,173.51,171.86,172.96,58986.0,165.265,166.2423,164.6614,165.7153,58986.0
2022-01-07 09:35:00,172.83,173.82,172.8,173.34,19990.0,165.5908,166.5393,165.562,166.0794,19990.0
2022-01-07 09:40:00,173.28,174.18,172.8,174.02,22015.0,166.0219,166.8842,165.562,166.7309,22015.0
2022-01-07 09:45:00,173.94,173.97,173.44,173.76,12844.0,166.6543,166.683,166.1752,166.4818,12844.0
2022-01-07 09:50:00,173.67,174.1,173.56,174.0,18975.0,166.3956,166.8076,166.2902,166.7118,18975.0
2022-01-07 09:55:00,173.98,174.49,173.98,174.32,27210.0,166.6926,167.1812,166.6926,167.0184,27210.0
2022-01-07 10:00:00,174.4,174.4,173.93,174.3,17516.0,167.095,167.095,166.6447,166.9992,17516.0
2022-01-07 10:05:00,174.3,174.35,174.08,174.08,17622.0,166.9992,167.0471,166.7884,166.7884,17622.0
2022-01-07 10:10:00,174.07,174.45,173.83,174.2,35311.0,166.7788,167.1429,166.5489,166.9034,35311.0
2022-01-07 10:15:00,174.15,174.21,173.79,174.07,21422.0,166.8555,166.913,166.5106,166.7788,21422.0
2022-01-07 10:20:00,174.09,174.27,173.71,174.07,27043.0,166.798,166.9705,166.4339,166.7788,27043.0
2022-01-07 10:25:00,174.06,174.6,173.9,174.24,30200.0,166.7693,167.2866,166.616,166.9417,30200.0
2022-01-07 10:30:00,174.24,174.24,173.75,174.04,14772.0,166.9417,166.9417,166.4722,166.7501,14772.0
2022-01-07 10:35:00,174.06,174.16,173.83,173.85,13328.0,166.7693,166.8651,166.5489,166.5681,13328.0
2022-01-07 10:40:00,173.78,174.04,173.7,173.95,15788.0,166.501,166.7501,166.4243,166.6639,15788.0
2022-01-07 10:45:00,173.91,174.03,173.76,173.96,19441.0,166.6255,166.7405,166.4818,166.6734,19441.0
2022-01-07 10:50:00,173.92,173.92,173.01,173.33,44160.0,166.6351,166.6351,165.7632,166.0698,44160.0
2022-01-07 10:55:00,173.28,173.9,173.27,173.41,46059.0,166.0219,166.616,166.0124,166.1465,46059.0
2022-01-07 11:00:00,173.39,173.58,173.22,173.33,16473.0,166.1273,166.3094,165.9644,166.0698,16473.0
2022-01-07 11:05:00,173.33,174.02,173.33,173.79,18811.0,166.0698,166.7309,166.0698,166.5106,18811.0
2022-01-07 11:10:00,173.78,173.93,173.57,173.78,22296.0,166.501,166.6447,166.2998,166.501,22296.0
2022-01-07 11:15:00,173.79,173.85,173.36,173.75,15447.0,166.5106,166.5681,166.0986,166.4722,15447.0
2022-01-07 11:20:00,173.8,174.6,173.8,174.56,18997.0,166.5202,167.2866,166.5202,167.2483,18997.0
2022-01-07 11:25:00,174.53,174.83,174.44,174.78,20439.0,167.2196,167.507,167.1333,167.4591,20439.0
2022-01-07 11:30:00,174.76,174.86,174.61,174.83,9234.0,167.4399,167.5358,167.2962,167.507,9234.0
2022-01-07 11:35:00,174.84,174.97,174.74,174.96,16724.0,167.5166,167.6411,167.4208,167.6316,16724.0
2022-01-07 11:40:00,174.9,174.96,174.79,174.9,9471.0,167.5741,167.6316,167.4687,167.5741,9471.0
2022-01-07 11:45:00,174.85,175.31,174.75,175.31,19945.0,167.5262,167.9669,167.4304,167.9669,19945.0
2022-01-07 11:50:00,175.25,175.36,175.16,175.32,21352.0,167.9094,168.0148,167.8232,167.9765,21352.0
2022-01-07 11:55:00,175.3,175.32,175.04,175.17,14836.0,167.9573,167.9765,167.7082,167.8328,14836.0
2022-01-07 12:00:00,175.18,175.18,174.84,174.84,23328.0,167.8423,167.8423,167.5166,167.5166,23328.0
2022-01-07 12:05:00,174.87,175.05,174.84,174.88,12635.0,167.5453,167.7178,167.5166,167.5549,12635.0
2022-01-07 12:10:00,174.93,175.07,174.87,175.07,21812.0,167.6028,167.737,167.5453,167.737,21812.0
2022-01-07 12:15:00,175.07,175.15,174.77,174.77,27684.0,167.737,167.8136,167.4495,167.4495,27684.0
2022-01-07 12:20:00,174.74,174.76,174.4,174.5,13563.0,167.4208,167.4399,167.095,167.1908,13563.0
2022-01-07 12:25:00,174.54,174.68,174.41,174.67,10072.0,167.2292,167.3633,167.1046,167.3537,10072.0
2022-01-07 12:30:00,174.62,174.66,174.38,174.49,17308.0,167.3058,167.3441,167.0759,167.1812,17308.0
2022-01-07 12:35:00,174.49,174.71,174.41,174.68,12098.0,167.1812,167.392,167.1046,167.3633,12098.0
2022-01-07 12:40:00,174.7,174.83,174.49,174.49,9005.0,167.3825,167.507,167.1812,167.1812,9005.0
2022-01-07 12:45:00,174.46,174.66,174.37,174.38,6666.0,167.1525,167.3441,167.0663,167.0759,6666.0
2022-01-07 12:50:00,174.38,174.52,174.37,174.5,5216.0,167.0759,167.21,167.0663,167.1908,5216.0
2022-01-07 12:55:00,174.46,174.54,174.41,174.47,10293.0,167.1525,167.2292,167.1046,167.1621,10293.0
2022-01-07 13:00:00,174.48,174.55,174.38,174.55,8682.0,167.1717,167.2387,167.0759,167.2387,8682.0
2022-01-07 13:05:00,174.5,174.72,174.5,174.72,9665.0,167.1908,167.4016,167.1908,167.4016,9665.0
2022-01-07 13:10:00,174.66,174.75,174.65,174.68,10101.0,167.3441,167.4304,167.3345,167.3633,10101.0
2022-01-07 13:15:00,174.66,174.8,174.64,174.8,10722.0,167.3441,167.4783,167.325,167.4783,10722.0
2022-01-07 13:20:00,174.82,174.89,174.76,174.81,9738.0,167.4974,167.5645,167.4399,167.4878,9738.0
2022-01-07 13:25:00,174.8,174.89,174.73,174.79,9928.0,167.4783,167.5645,167.4112,167.4687,9928.0
2022-01-07 13:30:00,174.76,174.96,174.73,174.96,13178.0,167.4399,167.6316,167.4112,167.6316,13178.0
2022-01-07 13:35:00,174.96,175.03,174.84,174.88,14754.0,167.6316,167.6986,167.5166,167.5549,14754.0
2022-01-07 13:40:00,174.88,175.14,174.88,175.11,16269.0,167.5549,167.804,167.5549,167.7753,16269.0
2022-01-07 13:45:00,175.07,175.07,174.82,174.93,19831.0,167.737,167.737,167.4974,167.6028,19831.0
2022-01-07 13:50:00,174.94,175.11,174.82,175.01,12365.0,167.6124,167.7753,167.4974,167.6795,12365.0
2022-01-07 13:55:00,175.04,175.16,175.0,175.02,10958.0,167.7082,167.8232,167.6699,167.689,10958.0
2022-01-07 14:00:00,175.04,175.11,174.94,174.99,11925.0,167.7082,167.7753,167.6124,167.6603,11925.0
2022-01-07 14:05:00,174.96,175.11,174.93,174.97,15038.0,167.6316,167.7753,167.6028,167.6411,15038.0
2022-01-07 14:10:00,174.98,175.03,174.86,174.89,9644.0,167.6507,167.6986,167.5358,167.5645,9644.0
2022-01-07 14:15:00,174.84,174.98,174.84,174.93,12462.0,167.5166,167.6507,167.5166,167.6028,12462.0
2022-01-07 14:20:00,174.93,174.93,174.69,174.7,14749.0,167.6028,167.6028,167.3729,167.3825,14749.0
2022-01-07 14:25:00,174.68,174.78,174.59,174.74,13750.0,167.3633,167.4591,167.2771,167.4208,13750.0
2022-01-07 14:30:00,174.74,174.79,174.66,174.75,10433.0,167.4208,167.4687,167.3441,167.4304,10433.0
2022-01-07 14:35:00,174.75,174.96,174.72,174.92,15351.0,167.4304,167.6316,167.4016,167.5932,15351.0
2022-01-07 14:40:00,174.95,175.07,174.81,174.87,24117.0,167.622,167.737,167.4878,167.5453,24117.0
2022-01-07 14:45:00,174.92,174.93,174.77,174.77,15657.0,167.5932,167.6028,167.4495,167.4495,15657.0
2022-01-07 14:50:00,174.81,174.9,174.72,174.87,11551.0,167.4878,167.5741,167.4016,167.5453,11551.0
2022-01-07 14:55:00,174.91,174.93,174.82,174.87,11972.0,167.5837,167.6028,167.4974,167.5453,11972.0
2022-01-07 15:00:00,174.89,174.95,174.74,174.74,18038.0,167.5645,167.622,167.4208,167.4208,18038.0
2022-01-07 15:05:00,174.77,174.94,174.74,174.93,12252.0,167.4495,167.6124,167.4208,167.6028,12252.0
2022-01-07 15:10:00,174.91,174.92,174.71,174.76,15066.0,167.5837,167.5932,167.392,167.4399,15066.0
2022-01-07 15:15:00,174.75,174.86,174.72,174.85,18954.0,167.4304,167.5358,167.4016,167.5262,18954.0
2022-01-07 15:20:00,174.84,174.9,174.71,174.75,20070.0,167.5166,167.5741,167.392,167.4304,20070.0
2022-01-07 15:25:00,174.75,174.81,174.58,174.81,34257.0,167.4304,167.4878,167.2675,167.4878,34257.0
2022-01-07 15:30:00,174.78,174.98,174.71,174.86,23417.0,167.4591,167.6507,167.392,167.5358,23417.0
2022-01-07 15:35:00,174.84,175.11,174.81,175.09,28041.0,167.5166,167.7753,167.4878,167.7561,28041.0
2022-01-07 15:40:00,175.12,175.24,175.0,175.06,35627.0,167.7849,167.8998,167.6699,167.7274,35627.0
2022-01-07 15:45:00,175.04,175.08,174.72,174.76,46158.0,167.7082,167.7465,167.4016,167.4399,46158.0
2022-01-07 15:50:00,174.72,174.84,174.58,174.61,63876.0,167.4016,167.5166,167.2675,167.2962,63876.0
2022-01-07 15:55:00,174.6,174.75,174.39,174.45,152301.0,167.2866,167.4304,167.0854,167.1429,152301.0
2022-01-10 09:30:00,176.21,176.21,174.04,174.18,88735.0,168.8292,168.8292,166.7501,166.8842,88735.0
2022-01-10 09:35:00,174.13,174.34,173.36,174.34,27029.0,166.8363,167.0375,166.0986,167.0375,27029.0
2022-01-10 09:40:00,174.2,174.21,172.93,173.38,28411.0,166.9034,166.913,165.6866,166.1177,28411.0
2022-01-10 09:45:00,173.18,173.18,172.09,172.14,44022.0,165.9261,165.9261,164.8818,164.9297,44022.0
2022-01-10 09:50:00,172.15,172.21,171.36,171.67,35900.0,164.9393,164.9967,164.1824,164.4794,35900.0
2022-01-10 09:55:00,171.76,171.83,171.03,171.56,33190.0,164.5656,164.6327,163.8662,164.374,33190.0
2022-01-10 10:00:00,171.48,171.51,170.8,170.95,44570.0,164.2973,164.3261,163.6458,163.7895,44570.0
2022-01-10 10:05:00,171.0,172.13,171.0,171.56,24362.0,163.8374,164.9201,163.8374,164.374,24362.0
2022-01-10 10:10:00,171.49,171.49,170.5,170.81,35741.0,164.3069,164.3069,163.3584,163.6554,35741.0
2022-01-10 10:15:00,170.81,171.35,170.53,170.74,17073.0,163.6554,164.1728,163.3871,163.5883,17073.0
2022-01-10 10:20:00,170.73,171.26,170.73,171.05,29320.0,163.5787,164.0865,163.5787,163.8853,29320.0
2022-01-10 10:25:00,170.93,171.09,170.61,170.92,27464.0,163.7704,163.9237,163.4638,163.7608,27464.0
2022-01-10 10:30:00,171.06,171.76,171.05,171.29,22681.0,163.8949,164.5656,163.8853,164.1153,22681.0
2022-01-10 10:35:00,171.27,171.6,171.13,171.52,19402.0,164.0961,164.4123,163.962,164.3357,19402.0
2022-01-10 10:40:00,171.58,171.71,171.12,171.2,25758.0,164.3931,164.5177,163.9524,164.0291,25758.0
2022-01-10 10:45:00,171.34,171.58,170.75,170.8,17641.0,164.1632,164.3931,163.5979,163.6458,17641.0
2022-01-10 10:50:00,170.82,171.42,170.57,171.09,26357.0,163.665,164.2398,163.4254,163.9237,26357.0
2022-01-10 10:55:00,171.18,171.69,170.96,171.35,21059.0,164.0099,164.4985,163.7991,164.1728,21059.0
2022-01-10 11:00:00,171.35,171.48,171.0,171.39,15791.0,164.1728,164.2973,163.8374,164.2111,15791.0
2022-01-10 11:05:00,171.39,171.99,171.29,171.88,13004.0,164.2111,164.786,164.1153,164.6806,13004.0
2022-01-10 11:10:00,171.94,172.47,171.81,172.3,19768.0,164.7381,165.2459,164.6135,165.083,19768.0
2022-01-10 11:15:00,172.31,172.78,172.2,172.68,23454.0,165.0926,165.5429,164.9872,165.4471,23454.0
2022-01-10 11:20:00,172.67,172.94,172.51,172.83,15318.0,165.4375,165.6962,165.2842,165.5908,15318.0
2022-01-10 11:25:00,172.83,173.15,172.63,173.15,17510.0,165.5908,165.8974,165.3992,165.8974,17510.0
2022-01-10 11:30:00,173.13,173.13,172.8,172.8,15193.0,165.8782,165.8782,165.562,165.562,15193.0
2022-01-10 11:35:00,172.78,172.99,172.6,172.64,8776.0,165.5429,165.7441,165.3704,165.4087,8776.0
2022-01-10 11:40:00,172.64,172.89,172.43,172.84,7000.0,165.4087,165.6483,165.2075,165.6004,7000.0
2022-01-10 11:45:00,172.9,173.15,172.7,172.9,15493.0,165.6578,165.8974,165.4662,165.6578,15493.0
2022-01-10 11:50:00,172.81,172.94,172.7,172.71,18031.0,165.5716,165.6962,165.4662,165.4758,18031.0
2022-01-10 11:55:00,172.84,173.09,172.84,173.09,9723.0,165.6004,165.8399,165.6004,165.8399,9723.0
2022-01-10 12:00:00,173.06,173.14,172.71,172.75,11202.0,165.8111,165.8878,165.4758,165.5141,11202.0
2022-01-10 12:05:00,172.81,172.89,172.5,172.54,8143.0,165.5716,165.6483,165.2746,165.3129,8143.0
2022-01-10 12:10:00,172.72,173.0,172.71,172.89,6644.0,165.4854,165.7537,165.4758,165.6483,6644.0
2022-01-10 12:15:00,172.85,173.04,172.74,172.93,16731.0,165.6099,165.792,165.5046,165.6866,16731.0
2022-01-10 12:20:00,172.97,172.98,172.73,172.88,17158.0,165.7249,165.7345,165.495,165.6387,17158.0
2022-01-10 12:25:00,172.88,172.88,172.55,172.59,14141.0,165.6387,165.6387,165.3225,165.3608,14141.0
2022-01-10 12:30:00,172.55,172.55,172.13,172.21,14984.0,165.3225,165.3225,164.9201,164.9967,14984.0
2022-01-10 12:35:00,172.21,172.24,172.05,172.05,17092.0,164.9967,165.0255,164.8435,164.8435,17092.0
2022-01-10 12:40:00,172.01,172.35,171.97,172.0,13098.0,164.8051,165.1309,164.7668,164.7955,13098.0
2022-01-10 12:45:00,171.97,172.28,171.97,172.14,10152.0,164.7668,165.0638,164.7668,164.9297,10152.0
2022-01-10 12:50:00,172.15,172.62,172.11,172.55,16895.0,164.9393,165.3896,164.9009,165.3225,16895.0
2022-01-10 12:55:00,172.49,172.57,172.35,172.46,38398.0,165.265,165.3417,165.1309,165.2363,38398.0
2022-01-10 13:00:00,172.51,172.62,172.3,172.48,20732.0,165.2842,165.3896,165.083,165.2554,20732.0
2022-01-10 13:05:00,172.46,172.74,172.46,172.7,11113.0,165.2363,165.5046,165.2363,165.4662,11113.0
2022-01-10 13:10:00,172.75,172.91,172.54,172.88,18101.0,165.5141,165.6674,165.3129,165.6387,18101.0
2022-01-10 13:15:00,172.96,172.97,172.81,172.93,8526.0,165.7153,165.7249,165.5716,165.6866,8526.0
2022-01-10 13:20:00,172.98,172.98,172.58,172.77,22117.0,165.7345,165.7345,165.3513,165.5333,22117.0
2022-01-10 13:25:00,172.72,172.77,172.39,172.54,14467.0,165.4854,165.5333,165.1692,165.3129,14467.0
2022-01-10 13:30:00,172.54,172.55,172.23,172.3,10470.0,165.3129,165.3225,165.0159,165.083,10470.0
2022-01-10 13:35:00,172.31,172.48,172.24,172.36,10285.0,165.0926,165.2554,165.0255,165.1405,10285.0
2022-01-10 13:40:00,172.37,172.84,172.34,172.84,12390.0,165.15,165.6004,165.1213,165.6004,12390.0
2022-01-10 13:45:00,172.79,172.8,172.46,172.51,47213.0,165.5525,165.562,165.2363,165.2842,47213.0
2022-01-10 13:50:00,172.44,172.69,172.3,172.52,23685.0,165.2171,165.4566,165.083,165.2938,23685.0
2022-01-10 13:55:00,172.52,172.56,172.12,172.28,37381.0,165.2938,165.3321,164.9105,165.0638,37381.0
2022-01-10 14:00:00,172.28,172.51,172.12,172.46,34398.0,165.0638,165.2842,164.9105,165.2363,34398.0
2022-01-10 14:05:00,172.48,172.76,172.32,172.71,18811.0,165.2554,165.5237,165.1021,165.4758,18811.0
2022-01-10 14:10:00,172.68,172.74,172.57,172.66,25456.0,165.4471,165.5046,165.3417,165.4279,25456.0
2022-01-10 14:15:00,172.68,172.86,172.56,172.68,16040.0,165.4471,165.6195,165.3321,165.4471,16040.0
2022-01-10 14:20:00,172.62,172.68,172.35,172.36,25714.0,165.3896,165.4471,165.1309,165.1405,25714.0
2022-01-10 14:25:00,172.39,172.45,172.25,172.34,16934.0,165.1692,165.2267,165.0351,165.1213,16934.0
2022-01-10 14:30:00,172.34,172.44,172.18,172.33,20475.0,165.1213,165.2171,164.968,165.1117,20475.0
2022-01-10 14:35:00,172.31,172.52,172.25,172.28,20682.0,165.0926,165.2938,165.0351,165.0638,20682.0
2022-01-10 14:40:00,172.28,172.62,172.27,172.46,22169.0,165.0638,165.3896,165.0542,165.2363,22169.0
2022-01-10 14:45:00,172.41,172.5,172.35,172.49,18361.0,165.1884,165.2746,165.1309,165.265,18361.0
2022-01-10 14:50:00,172.53,172.53,172.24,172.31,19871.0,165.3033,165.3033,165.0255,165.0926,19871.0
2022-01-10 14:55:00,172.31,172.7,172.2,172.63,20805.0,165.0926,165.4662,164.9872,165.3992,20805.0
2022-01-10 15:00:00,172.62,172.87,172.48,172.5,21116.0,165.3896,165.6291,165.2554,165.2746,21116.0
2022-01-10 15:05:00,172.47,172.49,172.06,172.16,20269.0,165.2459,165.265,164.853,164.9488,20269.0
2022-01-10 15:10:00,172.21,172.48,172.16,172.19,18118.0,164.9967,165.2554,164.9488,164.9776,18118.0
2022-01-10 15:15:00,172.19,172.38,172.04,172.12,19539.0,164.9776,165.1596,164.8339,164.9105,19539.0
2022-01-10 15:20:00,172.11,172.41,172.1,172.41,20204.0,164.9009,165.1884,164.8914,165.1884,20204.0
2022-01-10 15:25:00,172.39,172.56,172.32,172.56,24655.0,165.1692,165.3321,165.1021,165.3321,24655.0
2022-01-10 15:30:00,172.51,172.66,172.37,172.61,30504.0,165.2842,165.4279,165.15,165.38,30504.0
2022-01-10 15:35:00,172.64,172.64,172.33,172.4,26999.0,165.4087,165.4087,165.1117,165.1788,26999.0
2022-01-10 15:40:00,172.42,172.72,172.4,172.59,37460.0,165.198,165.4854,165.1788,165.3608,37460.0
2022-01-10 15:45:00,172.77,173.08,172.71,172.93,38914.0,165.5333,165.8303,165.4758,165.6866,38914.0
2022-01-10 15:50:00,172.97,173.47,172.87,173.38,51111.0,165.7249,166.204,165.6291,166.1177,51111.0
2022-01-10 15:55:00,173.32,173.87,173.29,173.73,132794.0,166.0603,166.5872,166.0315,166.4531,132794.0
2022-01-11 09:30:00,174.54,174.64,173.83,174.2,43584.0,167.2292,167.325,166.5489,166.9034,43584.0
2022-01-11 09:35:00,173.81,173.96,173.11,173.46,26728.0,166.5297,166.6734,165.8591,166.1944,26728.0
2022-01-11 09:40:00,173.35,173.38,172.49,173.19,26337.0,166.089,166.1177,165.265,165.9357,26337.0
2022-01-11 09:45:00,173.08,173.38,172.73,173.36,15276.0,165.8303,166.1177,165.495,166.0986,15276.0
2022-01-11 09:50:00,173.23,173.69,173.0,173.44,18657.0,165.974,166.4148,165.7537,166.1752,18657.0
2022-01-11 09:55:00,173.28,173.81,173.0,173.14,14542.0,166.0219,166.5297,165.7537,165.8878,14542.0
2022-01-11 10:00:00,173.01,173.63,172.78,173.03,11051.0,165.7632,166.3573,165.5429,165.7824,11051.0
2022-01-11 10:05:00,173.17,173.22,172.8,172.97,19015.0,165.9165,165.9644,165.562,165.7249,19015.0
2022-01-11 10:10:00,172.84,173.31,172.84,173.14,19226.0,165.6004,166.0507,165.6004,165.8878,19226.0
2022-01-11 10:15:00,173.1,173.52,172.95,173.46,17253.0,165.8495,166.2519,165.7058,166.1944,17253.0
2022-01-11 10:20:00,173.48,173.56,173.21,173.21,21252.0,166.2136,166.2902,165.9549,165.9549,21252.0
2022-01-11 10:25:00,173.35,173.61,173.11,173.44,12627.0,166.089,166.3381,165.8591,166.1752,12627.0
2022-01-11 10:30:00,173.58,173.78,173.1,173.45,13808.0,166.3094,166.501,165.8495,166.1848,13808.0
2022-01-11 10:35:00,173.46,173.9,173.4,173.77,20288.0,166.1944,166.616,166.1369,166.4914,20288.0
2022-01-11 10:40:00,173.69,174.03,173.69,173.95,16077.0,166.4148,166.7405,166.4148,166.6639,16077.0
2022-01-11 10:45:00,173.91,174.13,173.26,173.37,24501.0,166.6255,166.8363,166.0028,166.1082,24501.0
2022-01-11 10:50:00,173.31,173.62,173.17,173.39,38401.0,166.0507,166.3477,165.9165,166.1273,38401.0
2022-01-11 10:55:00,173.47,173.76,173.29,173.39,12079.0,166.204,166.4818,166.0315,166.1273,12079.0
2022-01-11 11:00:00,173.52,173.84,173.46,173.78,29268.0,166.2519,166.5585,166.1944,166.501,29268.0
2022-01-11 11:05:00,173.78,173.97,173.57,173.58,30010.0,166.501,166.683,166.2998,166.3094,30010.0
2022-01-11 11:10:00,173.63,173.77,173.57,173.68,24633.0,166.3573,166.4914,166.2998,166.4052,24633.0
2022-01-11 11:15:00,173.69,174.0,173.48,173.94,17834.0,166.4148,166.7118,166.2136,166.6543,17834.0
2022-01-11 11:20:00,174.01,174.35,173.9,174.13,19265.0,166.7214,167.0471,166.616,166.8363,19265.0
2022-01-11 11:25:00,174.17,174.28,173.97,174.14,15818.0,166.8747,166.98,166.683,166.8459,15818.0
2022-01-11 11:30:00,174.14,174.2,173.87,174.05,14381.0,166.8459,166.9034,166.5872,166.7597,14381.0
2022-01-11 11:35:00,174.05,174.44,174.05,174.26,38833.0,166.7597,167.1333,166.7597,166.9609,38833.0
2022-01-11 11:40:00,174.3,174.65,174.26,174.34,28483.0,166.9992,167.3345,166.9609,167.0375,28483.0
2022-01-11 11:45:00,174.37,174.37,173.87,174.33,29021.0,167.0663,167.0663,166.5872,167.028,29021.0
2022-01-11 11:50:00,174.39,174.48,174.1,174.28,21749.0,167.0854,167.1717,166.8076,166.98,21749.0
2022-01-11 11:55:00,174.22,174.44,174.1,174.37,19479.0,166.9226,167.1333,166.8076,167.0663,19479.0
2022-01-11 12:00:00,174.34,174.68,174.31,174.45,14858.0,167.0375,167.3633,167.0088,167.1429,14858.0
2022-01-11 12:05:00,174.44,174.49,174.28,174.43,16011.0,167.1333,167.1812,166.98,167.1238,16011.0
2022-01-11 12:10:00,174.42,174.53,174.23,174.43,13828.0,167.1142,167.2196,166.9321,167.1238,13828.0
2022-01-11 12:15:00,174.41,174.6,174.37,174.51,15298.0,167.1046,167.2866,167.0663,167.2004,15298.0
2022-01-11 12:20:00,174.51,174.67,174.48,174.59,7946.0,167.2004,167.3537,167.1717,167.2771,7946.0
2022-01-11 12:25:00,174.63,174.65,174.31,174.34,15083.0,167.3154,167.3345,167.0088,167.0375,15083.0
2022-01-11 12:30:00,174.39,174.7,174.37,174.54,9806.0,167.0854,167.3825,167.0663,167.2292,9806.0
2022-01-11 12:35:00,174.55,174.82,174.54,174.75,10866.0,167.2387,167.4974,167.2292,167.4304,10866.0
2022-01-11 12:40:00,174.75,174.9,174.67,174.85,16502.0,167.4304,167.5741,167.3537,167.5262,16502.0
2022-01-11 12:45:00,174.86,174.95,174.71,174.78,11924.0,167.5358,167.622,167.392,167.4591,11924.0
2022-01-11 12:50:00,174.79,174.79,174.46,174.68,22154.0,167.4687,167.4687,167.1525,167.3633,22154.0
2022-01-11 12:55:00,174.65,174.85,174.57,174.83,9132.0,167.3345,167.5262,167.2579,167.507,9132.0
2022-01-11 13:00:00,174.81,174.91,174.66,174.91,16370.0,167.4878,167.5837,167.3441,167.5837,16370.0
2022-01-11 13:05:00,174.91,174.91,174.7,174.73,8577.0,167.5837,167.5837,167.3825,167.4112,8577.0
2022-01-11 13:10:00,174.75,174.76,174.68,174.71,7113.0,167.4304,167.4399,167.3633,167.392,7113.0
2022-01-11 13:15:00,174.66,174.73,174.54,174.72,12550.0,167.3441,167.4112,167.2292,167.4016,12550.0
2022-01-11 13:20:00,174.7,174.8,174.57,174.77,14943.0,167.3825,167.4783,167.2579,167.4495,14943.0
2022-01-11 13:25:00,174.74,174.94,174.72,174.92,13464.0,167.4208,167.6124,167.4016,167.5932,13464.0
2022-01-11 13:30:00,174.93,175.02,174.86,174.94,23351.0,167.6028,167.689,167.5358,167.6124,23351.0
2022-01-11 13:35:00,175.02,175.09,174.99,174.99,10557.0,167.689,167.7561,167.6603,167.6603,10557.0
2022-01-11 13:40:00,175.01,175.04,174.94,175.02,11831.0,167.6795,167.7082,167.6124,167.689,11831.0
2022-01-11 13:45:00,175.05,175.31,174.95,175.13,17770.0,167.7178,167.9669,167.622,167.7944,17770.0
2022-01-11 13:50:00,175.14,175.37,175.13,175.34,19497.0,167.804,168.0244,167.7944,167.9956,19497.0
2022-01-11 13:55:00,175.38,175.39,175.1,175.24,11147.0,168.034,168.0436,167.7657,167.8998,11147.0
2022-01-11 14:00:00,175.28,175.31,175.06,175.13,14779.0,167.9382,167.9669,167.7274,167.7944,14779.0
2022-01-11 14:05:00,175.11,175.33,175.1,175.27,24446.0,167.7753,167.9861,167.7657,167.9286,24446.0
2022-01-11 14:10:00,175.24,175.4,175.2,175.21,14574.0,167.8998,168.0531,167.8615,167.8711,14574.0
2022-01-11 14:15:00,175.25,175.38,175.2,175.32,14074.0,167.9094,168.034,167.8615,167.9765,14074.0
2022-01-11 14:20:00,175.31,175.42,175.16,175.42,8691.0,167.9669,168.0723,167.8232,168.0723,8691.0
2022-01-11 14:25:00,175.4,175.43,175.24,175.43,8067.0,168.0531,168.0819,167.8998,168.0819,8067.0
2022-01-11 14:30:00,175.44,175.44,175.28,175.33,13656.0,168.0915,168.0915,167.9382,167.9861,13656.0
2022-01-11 14:35:00,175.31,175.36,175.24,175.33,7515.0,167.9669,168.0148,167.8998,167.9861,7515.0
2022-01-11 14:40:00,175.3,175.37,175.24,175.27,13667.0,167.9573,168.0244,167.8998,167.9286,13667.0
2022-01-11 14:45:00,175.26,175.41,175.22,175.34,10774.0,167.919,168.0627,167.8807,167.9956,10774.0
2022-01-11 14:50:00,175.35,175.4,175.25,175.4,17021.0,168.0052,168.0531,167.9094,168.0531,17021.0
2022-01-11 14:55:00,175.39,175.55,175.38,175.4,20073.0,168.0436,168.1968,168.034,168.0531,20073.0
2022-01-11 15:00:00,175.41,175.51,175.3,175.44,21788.0,168.0627,168.1585,167.9573,168.0915,21788.0
2022-01-11 15:05:00,175.44,175.55,175.42,175.46,30966.0,168.0915,168.1968,168.0723,168.1106,30966.0
2022-01-11 15:10:00,175.43,175.5,175.38,175.46,25715.0,168.0819,168.1489,168.034,168.1106,25715.0
2022-01-11 15:15:00,175.47,175.61,175.45,175.61,24784.0,168.1202,168.2543,168.101,168.2543,24784.0
2022-01-11 15:20:00,175.61,175.71,175.57,175.69,23004.0,168.2543,168.3501,168.216,168.331,23004.0
2022-01-11 15:25:00,175.66,175.72,175.5,175.51,23001.0,168.3022,168.3597,168.1489,168.1585,23001.0
2022-01-11 15:30:00,175.52,175.61,175.37,175.41,23713.0,168.1681,168.2543,168.0244,168.0627,23713.0
2022-01-11 15:35:00,175.43,175.46,175.21,175.22,25699.0,168.0819,168.1106,167.8711,167.8807,25699.0
2022-01-11 15:40:00,175.23,175.34,175.19,175.25,31959.0,167.8903,167.9956,167.8519,167.9094,31959.0
2022-01-11 15:45:00,175.22,175.46,175.19,175.37,18540.0,167.8807,168.1106,167.8519,168.0244,18540.0
2022-01-11 15:50:00,175.39,175.58,175.2,175.33,37898.0,168.0436,168.2256,167.8615,167.9861,37898.0
2022-01-11 15:55:00,175.32,175.5,175.3,175.4,165143.0,167.9765,168.1489,167.9573,168.0531,165143.0
2022-01-12 09:30:00,176.23,176.82,175.32,175.51,102818.0,168.8484,169.4137,167.9765,168.1585,102818.0
2022-01-12 09:35:00,175.49,176.39,175.12,176.24,37897.0,168.1394,169.0017,167.7849,168.8579,37897.0
2022-01-12 09:40:00,176.39,176.8,176.01,176.22,64371.0,169.0017,169.3945,168.6376,168.8388,64371.0
2022-01-12 09:45:00,176.14,176.27,175.8,176.22,41901.0,168.7621,168.8867,168.4364,168.8388,41901.0
2022-01-12 09:50:00,176.27,176.34,175.9,176.0,23619.0,168.8867,168.9538,168.5322,168.628,23619.0
2022-01-12 09:55:00,175.99,176.36,175.79,176.17,32099.0,168.6184,168.9729,168.4268,168.7909,32099.0
2022-01-12 10:00:00,176.1,176.1,175.27,175.43,27447.0,168.7238,168.7238,167.9286,168.0819,27447.0
2022-01-12 10:05:00,175.43,175.7,175.02,175.7,20684.0,168.0819,168.3406,167.689,168.3406,20684.0
2022-01-12 10:10:00,175.79,175.96,175.56,175.73,15884.0,168.4268,168.5897,168.2064,168.3693,15884.0
2022-01-12 10:15:00,175.71,175.88,175.36,175.37,18145.0,168.3501,168.513,168.0148,168.0244,18145.0
2022-01-12 10:20:00,175.4,175.55,174.96,174.97,32608.0,168.0531,168.1968,167.6316,167.6411,32608.0
2022-01-12 10:25:00,174.9,175.08,174.72,175.08,25994.0,167.5741,167.7465,167.4016,167.7465,25994.0
2022-01-12 10:30:00,175.27,175.63,175.26,175.53,21675.0,167.9286,168.2735,167.919,168.1777,21675.0
2022-01-12 10:35:00,175.56,175.88,175.55,175.76,13167.0,168.2064,168.513,168.1968,168.3981,13167.0
2022-01-12 10:40:00,175.76,175.93,175.3,175.5,30744.0,168.3981,168.5609,167.9573,168.1489,30744.0
2022-01-12 10:45:00,175.52,175.76,175.44,175.66,20755.0,168.1681,168.3981,168.0915,168.3022,20755.0
2022-01-12 10:50:00,175.66,175.89,175.46,175.89,18734.0,168.3022,168.5226,168.1106,168.5226,18734.0
2022-01-12 10:55:00,175.84,175.84,175.56,175.77,13091.0,168.4747,168.4747,168.2064,168.4076,13091.0
2022-01-12 11:00:00,175.84,175.92,175.42,175.42,13397.0,168.4747,168.5514,168.0723,168.0723,13397.0
2022-01-12 11:05:00,175.43,175.43,174.63,174.96,22631.0,168.0819,168.0819,167.3154,167.6316,22631.0
2022-01-12 11:10:00,175.03,175.11,174.79,174.81,11594.0,167.6986,167.7753,167.4687,167.4878,11594.0
2022-01-12 11:15:00,174.65,174.84,174.36,174.84,11816.0,167.3345,167.5166,167.0567,167.5166,11816.0
2022-01-12 11:20:00,174.8,175.09,174.74,175.09,11261.0,167.4783,167.7561,167.4208,167.7561,11261.0
2022-01-12 11:25:00,175.05,175.56,175.05,175.5,43285.0,167.7178,168.2064,167.7178,168.1489,43285.0
2022-01-12 11:30:00,175.47,175.52,175.31,175.5,86872.0,168.1202,168.1681,167.9669,168.1489,86872.0
2022-01-12 11:35:00,175.54,175.57,175.27,175.27,32435.0,168.1873,168.216,167.9286,167.9286,32435.0
2022-01-12 11:40:00,175.27,175.43,175.2,175.34,11456.0,167.9286,168.0819,167.8615,167.9956,11456.0
2022-01-12 11:45:00,175.33,175.57,175.31,175.36,11400.0,167.9861,168.216,167.9669,168.0148,11400.0
2022-01-12 11:50:00,175.42,175.52,175.29,175.34,17100.0,168.0723,168.1681,167.9477,167.9956,17100.0
2022-01-12 11:55:00,175.3,175.37,175.19,175.33,13063.0,167.9573,168.0244,167.8519,167.9861,13063.0
2022-01-12 12:00:00,175.37,175.37,175.22,175.28,8906.0,168.0244,168.0244,167.8807,167.9382,8906.0
2022-01-12 12:05:00,175.22,175.24,174.89,174.97,14144.0,167.8807,167.8998,167.5645,167.6411,14144.0
2022-01-12 12:10:00,175.0,175.24,174.98,175.04,24501.0,167.6699,167.8998,167.6507,167.7082,24501.0
2022-01-12 12:15:00,175.04,175.16,174.85,175.14,21309.0,167.7082,167.8232,167.5262,167.804,21309.0
2022-01-12 12:20:00,175.16,175.28,174.99,175.06,7341.0,167.8232,167.9382,167.6603,167.7274,7341.0
2022-01-12 12:25:00,175.21,175.33,174.96,175.04,14411.0,167.8711,167.9861,167.6316,167.7082,14411.0
2022-01-12 12:30:00,175.0,175.08,174.97,175.03,8581.0,167.6699,167.7465,167.6411,167.6986,8581.0
2022-01-12 12:35:00,175.05,175.13,174.74,174.83,13469.0,167.7178,167.7944,167.4208,167.507,13469.0
2022-01-12 12:40:00,174.85,175.07,174.82,174.96,9607.0,167.5262,167.737,167.4974,167.6316,9607.0
2022-01-12 12:45:00,174.97,175.02,174.79,174.95,12820.0,167.6411,167.689,167.4687,167.622,12820.0
2022-01-12 12:50:00,174.95,175.34,174.93,175.25,8559.0,167.622,167.9956,167.6028,167.9094,8559.0
2022-01-12 12:55:00,175.25,175.32,175.05,175.21,66077.0,167.9094,167.9765,167.7178,167.8711,66077.0
2022-01-12 13:00:00,175.25,175.28,174.72,174.95,38785.0,167.9094,167.9382,167.4016,167.622,38785.0
2022-01-12 13:05:00,174.93,175.02,174.88,174.96,10208.0,167.6028,167.689,167.5549,167.6316,10208.0
2022-01-12 13:10:00,175.02,175.09,174.52,174.62,32977.0,167.689,167.7561,167.21,167.3058,32977.0
2022-01-12 13:15:00,174.63,174.7,174.38,174.53,17101.0,167.3154,167.3825,167.0759,167.2196,17101.0
2022-01-12 13:20:00,174.53,174.55,174.18,174.31,35996.0,167.2196,167.2387,166.8842,167.0088,35996.0
2022-01-12 13:25:00,174.31,174.58,174.27,174.35,14848.0,167.0088,167.2675,166.9705,167.0471,14848.0
2022-01-12 13:30:00,174.4,174.58,174.33,174.53,15004.0,167.095,167.2675,167.028,167.2196,15004.0
2022-01-12 13:35:00,174.51,174.55,174.44,174.55,7919.0,167.2004,167.2387,167.1333,167.2387,7919.0
2022-01-12 13:40:00,174.55,174.76,174.55,174.72,17057.0,167.2387,167.4399,167.2387,167.4016,17057.0
2022-01-12 13:45:00,174.7,174.7,174.5,174.52,10594.0,167.3825,167.3825,167.1908,167.21,10594.0
2022-01-12 13:50:00,174.49,174.54,174.26,174.47,10879.0,167.1812,167.2292,166.9609,167.1621,10879.0
2022-01-12 13:55:00,174.44,174.53,174.31,174.31,7896.0,167.1333,167.2196,167.0088,167.0088,7896.0
2022-01-12 14:00:00,174.3,174.43,174.17,174.2,12646.0,166.9992,167.1238,166.8747,166.9034,12646.0
2022-01-12 14:05:00,174.17,174.43,174.17,174.39,14258.0,166.8747,167.1238,166.8747,167.0854,14258.0
2022-01-12 14:10:00,174.37,174.61,174.33,174.6,12563.0,167.0663,167.2962,167.028,167.2866,12563.0
2022-01-12 14:15:00,174.61,174.7,174.55,174.62,14306.0,167.2962,167.3825,167.2387,167.3058,14306.0
2022-01-12 14:20:00,174.59,174.76,174.57,174.66,14358.0,167.2771,167.4399,167.2579,167.3441,14358.0
2022-01-12 14:25:00,174.62,174.8,174.62,174.76,23867.0,167.3058,167.4783,167.3058,167.4399,23867.0
2022-01-12 14:30:00,174.74,174.85,174.59,174.65,24100.0,167.4208,167.5262,167.2771,167.3345,24100.0
2022-01-12 14:35:00,174.68,174.74,174.56,174.69,15156.0,167.3633,167.4208,167.2483,167.3729,15156.0
2022-01-12 14:40:00,174.69,174.71,174.35,174.45,15523.0,167.3729,167.392,167.0471,167.1429,15523.0
2022-01-12 14:45:00,174.47,174.81,174.46,174.81,13889.0,167.1621,167.4878,167.1525,167.4878,13889.0
2022-01-12 14:50:00,174.8,174.97,174.75,174.86,30845.0,167.4783,167.6411,167.4304,167.5358,30845.0
2022-01-12 14:55:00,174.87,174.89,174.63,174.64,16100.0,167.5453,167.5645,167.3154,167.325,16100.0
2022-01-12 15:00:00,174.63,175.0,174.6,174.96,25062.0,167.3154,167.6699,167.2866,167.6316,25062.0
2022-01-12 15:05:00,174.93,174.94,174.64,174.72,14336.0,167.6028,167.6124,167.325,167.4016,14336.0
2022-01-12 15:10:00,174.75,174.99,174.75,174.86,17051.0,167.4304,167.6603,167.4304,167.5358,17051.0
2022-01-12 15:15:00,174.88,175.09,174.79,174.81,40391.0,167.5549,167.7561,167.4687,167.4878,40391.0
2022-01-12 15:20:00,174.82,174.95,174.72,174.77,38311.0,167.4974,167.622,167.4016,167.4495,38311.0
2022-01-12 15:25:00,174.81,174.9,174.7,174.9,15545.0,167.4878,167.5741,167.3825,167.5741,15545.0
2022-01-12 15:30:00,174.89,174.89,174.63,174.67,24323.0,167.5645,167.5645,167.3154,167.3537,24323.0
2022-01-12 15:35:00,174.69,174.71,174.34,174.4,22409.0,167.3729,167.392,167.0375,167.095,22409.0
2022-01-12 15:40:00,174.4,174.74,174.37,174.66,101924.0,167.095,167.4208,167.0663,167.3441,101924.0
2022-01-12 15:45:00,174.65,174.85,174.53,174.74,69406.0,167.3345,167.5262,167.2196,167.4208,69406.0
2022-01-12 15:50:00,174.8,175.05,174.76,174.87,51822.0,167.4783,167.7178,167.4399,167.5453,51822.0
2022-01-12 15:55:00,174.91,175.02,174.34,174.59,186852.0,167.5837,167.689,167.0375,167.2771,186852.0
2022-01-13 09:30:00,174.27,176.0,174.27,174.66,103578.0,166.9705,168.628,166.9705,167.3441,103578.0
2022-01-13 09:35:00,174.86,175.3,174.59,175.04,67001.0,167.5358,167.9573,167.2771,167.7082,67001.0
2022-01-13 09:40:00,175.21,175.31,174.83,175.07,51180.0,167.8711,167.9669,167.507,167.737,51180.0
2022-01-13 09:45:00,175.2,175.66,175.04,175.55,54540.0,167.8615,168.3022,167.7082,168.1968,54540.0
2022-01-13 09:50:00,175.55,175.69,175.26,175.59,57672.0,168.1968,168.331,167.919,168.2352,57672.0
2022-01-13 09:55:00,175.65,176.3,175.5,176.2,78575.0,168.2927,168.9154,168.1489,168.8196,78575.0
2022-01-13 10:00:00,176.21,176.38,175.64,175.68,65580.0,168.8292,168.9921,168.2831,168.3214,65580.0
2022-01-13 10:05:00,175.66,175.86,175.51,175.84,57258.0,168.3022,168.4939,168.1585,168.4747,57258.0
2022-01-13 10:10:00,175.8,176.13,175.53,175.66,28157.0,168.4364,168.7526,168.1777,168.3022,28157.0
2022-01-13 10:15:00,175.68,175.69,174.83,174.9,26977.0,168.3214,168.331,167.507,167.5741,26977.0
2022-01-13 10:20:00,174.92,175.29,174.81,175.19,37388.0,167.5932,167.9477,167.4878,167.8519,37388.0
2022-01-13 10:25:00,175.16,175.5,175.01,175.5,28317.0,167.8232,168.1489,167.6795,168.1489,28317.0
2022-01-13 10:30:00,175.54,175.71,175.15,175.31,42728.0,168.1873,168.3501,167.8136,167.9669,42728.0
2022-01-13 10:35:00,175.35,175.55,175.08,175.55,35494.0,168.0052,168.1968,167.7465,168.1968,35494.0
2022-01-13 10:40:00,175.53,175.7,175.2,175.28,45203.0,168.1777,168.3406,167.8615,167.9382,45203.0
2022-01-13 10:45:00,175.34,175.83,175.26,175.7,42421.0,167.9956,168.4651,167.919,168.3406,42421.0
2022-01-13 10:50:00,175.62,175.65,175.11,175.5,36065.0,168.2639,168.2927,167.7753,168.1489,36065.0
2022-01-13 10:55:00,175.55,175.76,175.46,175.59,36600.0,168.1968,168.3981,168.1106,168.2352,36600.0
2022-01-13 11:00:00,175.59,176.06,175.57,175.95,41973.0,168.2352,168.6855,168.216,168.5801,41973.0
2022-01-13 11:05:00,175.91,176.23,175.66,175.81,38339.0,168.5418,168.8484,168.3022,168.446,38339.0
2022-01-13 11:10:00,175.79,176.09,175.65,175.97,20526.0,168.4268,168.7142,168.2927,168.5993,20526.0
2022-01-13 11:15:00,175.97,176.1,175.81,175.87,17599.0,168.5993,168.7238,168.446,168.5034,17599.0
2022-01-13 11:20:00,175.89,176.16,175.89,176.09,26681.0,168.5226,168.7813,168.5226,168.7142,26681.0
2022-01-13 11:25:00,176.06,176.29,175.97,176.19,31641.0,168.6855,168.9059,168.5993,168.81,31641.0
2022-01-13 11:30:00,176.15,176.24,175.93,175.93,15750.0,168.7717,168.8579,168.5609,168.5609,15750.0
2022-01-13 11:35:00,175.94,176.2,175.91,176.0,21223.0,168.5705,168.8196,168.5418,168.628,21223.0
2022-01-13 11:40:00,176.01,176.13,175.94,176.1,13088.0,168.6376,168.7526,168.5705,168.7238,13088.0
2022-01-13 11:45:00,176.07,176.24,175.95,176.23,13134.0,168.6951,168.8579,168.5801,168.8484,13134.0
2022-01-13 11:50:00,176.2,176.23,176.0,176.05,15531.0,168.8196,168.8484,168.628,168.6759,15531.0
2022-01-13 11:55:00,176.06,176.06,175.82,175.97,11525.0,168.6855,168.6855,168.4555,168.5993,11525.0
2022-01-13 12:00:00,175.93,176.06,175.57,175.59,14017.0,168.5609,168.6855,168.216,168.2352,14017.0
2022-01-13 12:05:00,175.57,175.68,175.43,175.68,11097.0,168.216,168.3214,168.0819,168.3214,11097.0
2022-01-13 12:10:00,175.64,175.69,175.34,175.34,12644.0,168.2831,168.331,167.9956,167.9956,12644.0
2022-01-13 12:15:00,175.33,175.35,175.0,175.07,20572.0,167.9861,168.0052,167.6699,167.737,20572.0
2022-01-13 12:20:00,175.05,175.05,174.57,174.82,19188.0,167.7178,167.7178,167.2579,167.4974,19188.0
2022-01-13 12:25:00,174.83,174.91,174.6,174.69,29988.0,167.507,167.5837,167.2866,167.3729,29988.0
2022-01-13 12:30:00,174.67,174.89,174.5,174.8,11785.0,167.3537,167.5645,167.1908,167.4783,11785.0
2022-01-13 12:35:00,174.89,174.96,174.44,174.74,22066.0,167.5645,167.6316,167.1333,167.4208,22066.0
2022-01-13 12:40:00,174.73,174.81,174.42,174.42,8083.0,167.4112,167.4878,167.1142,167.1142,8083.0
2022-01-13 12:45:00,174.42,174.46,174.0,174.03,23261.0,167.1142,167.1525,166.7118,166.7405,23261.0
2022-01-13 12:50:00,173.99,174.26,173.81,173.97,25040.0,166.7022,166.9609,166.5297,166.683,25040.0
2022-01-13 12:55:00,173.91,174.42,173.91,174.31,18486.0,166.6255,167.1142,166.6255,167.0088,18486.0
2022-01-13 13:00:00,174.3,174.3,174.05,174.19,15099.0,166.9992,166.9992,166.7597,166.8938,15099.0
2022-01-13 13:05:00,174.13,174.52,174.07,174.29,9792.0,166.8363,167.21,166.7788,166.9896,9792.0
2022-01-13 13:10:00,174.36,174.38,174.21,174.33,9906.0,167.0567,167.0759,166.913,167.028,9906.0
2022-01-13 13:15:00,174.34,174.45,174.17,174.2,12714.0,167.0375,167.1429,166.8747,166.9034,12714.0
2022-01-13 13:20:00,174.25,174.41,174.13,174.33,13660.0,166.9513,167.1046,166.8363,167.028,13660.0
2022-01-13 13:25:00,174.36,174.44,174.23,174.35,11472.0,167.0567,167.1333,166.9321,167.0471,11472.0
2022-01-13 13:30:00,174.33,174.4,174.2,174.38,15551.0,167.028,167.095,166.9034,167.0759,15551.0
2022-01-13 13:35:00,174.34,174.42,174.18,174.27,18534.0,167.0375,167.1142,166.8842,166.9705,18534.0
2022-01-13 13:40:00,174.25,174.3,174.1,174.2,27121.0,166.9513,166.9992,166.8076,166.9034,27121.0
2022-01-13 13:45:00,174.25,174.35,174.09,174.31,21691.0,166.9513,167.0471,166.798,167.0088,21691.0
2022-01-13 13:50:00,174.29,174.43,174.17,174.4,9468.0,166.9896,167.1238,166.8747,167.095,9468.0
2022-01-13 13:55:00,174.44,174.71,174.4,174.69,15209.0,167.1333,167.392,167.095,167.3729,15209.0
2022-01-13 14:00:00,174.67,174.88,174.64,174.88,20058.0,167.3537,167.5549,167.325,167.5549,20058.0
2022-01-13 14:05:00,174.88,175.03,174.82,174.85,12827.0,167.5549,167.6986,167.4974,167.5262,12827.0
2022-01-13 14:10:00,174.86,174.88,174.59,174.6,22030.0,167.5358,167.5549,167.2771,167.2866,22030.0
2022-01-13 14:15:00,174.6,174.6,174.41,174.53,27891.0,167.2866,167.2866,167.1046,167.2196,27891.0
2022-01-13 14:20:00,174.5,174.53,174.36,174.5,15225.0,167.1908,167.2196,167.0567,167.1908,15225.0
2022-01-13 14:25:00,174.46,174.49,174.28,174.4,31725.0,167.1525,167.1812,166.98,167.095,31725.0
2022-01-13 14:30:00,174.37,174.47,174.16,174.44,18435.0,167.0663,167.1621,166.8651,167.1333,18435.0
2022-01-13 14:35:00,174.42,174.49,174.27,174.31,14371.0,167.1142,167.1812,166.9705,167.0088,14371.0
2022-01-13 14:40:00,174.31,174.37,174.04,174.29,15813.0,167.0088,167.0663,166.7501,166.9896,15813.0
2022-01-13 14:45:00,174.3,174.38,174.15,174.17,15604.0,166.9992,167.0759,166.8555,166.8747,15604.0
2022-01-13 14:50:00,174.15,174.33,174.09,174.27,27023.0,166.8555,167.028,166.798,166.9705,27023.0
2022-01-13 14:55:00,174.3,174.5,174.3,174.5,13255.0,166.9992,167.1908,166.9992,167.1908,13255.0
2022-01-13 15:00:00,174.46,174.47,174.1,174.11,18876.0,167.1525,167.1621,166.8076,166.8172,18876.0
2022-01-13 15:05:00,174.2,174.39,174.18,174.26,12425.0,166.9034,167.0854,166.8842,166.9609,12425.0
2022-01-13 15:10:00,174.23,174.26,173.99,174.03,24404.0,166.9321,166.9609,166.7022,166.7405,24404.0
2022-01-13 15:15:00,174.03,174.2,173.9,174.06,28602.0,166.7405,166.9034,166.616,166.7693,28602.0
2022-01-13 15:20:00,174.06,174.27,174.06,174.17,15272.0,166.7693,166.9705,166.7693,166.8747,15272.0
2022-01-13 15:25:00,174.13,174.15,173.97,174.01,19322.0,166.8363,166.8555,166.683,166.7214,19322.0
2022-01-13 15:30:00,174.0,174.21,173.94,174.21,28043.0,166.7118,166.913,166.6543,166.913,28043.0
2022-01-13 15:35:00,174.21,174.21,173.56,173.58,33834.0,166.913,166.913,166.2902,166.3094,33834.0
2022-01-13 15:40:00,173.58,173.77,173.55,173.65,30820.0,166.3094,166.4914,166.2806,166.3764,30820.0
2022-01-13 15:45:00,173.65,173.65,173.23,173.27,45728.0,166.3764,166.3764,165.974,166.0124,45728.0
2022-01-13 15:50:00,173.28,173.32,172.95,173.15,140920.0,166.0219,166.0603,165.7058,165.8974,140920.0
2022-01-13 15:55:00,173.13,173.5,172.85,173.34,262572.0,165.8782,166.2327,165.6099,166.0794,262572.0
2022-01-14 09:30:00,168.71,168.71,165.38,165.91,468789.0,161.6434,161.6434,158.4528,158.9606,468789.0
2022-01-14 09:35:00,165.79,167.4,165.67,166.62,115790.0,158.8457,160.3882,158.7307,159.6409,115790.0
2022-01-14 09:40:00,166.6,167.15,165.9,166.63,92473.0,159.6217,160.1487,158.9511,159.6505,92473.0
2022-01-14 09:45:00,166.62,167.8,166.36,167.28,78883.0,159.6409,160.7715,159.3918,160.2732,78883.0
2022-01-14 09:50:00,167.29,167.78,166.93,167.26,87938.0,160.2828,160.7523,159.9379,160.2541,87938.0
2022-01-14 09:55:00,167.22,167.98,167.07,167.41,101834.0,160.2158,160.9439,160.072,160.3978,101834.0
2022-01-14 10:00:00,167.5,167.88,166.92,167.6,76555.0,160.484,160.8481,159.9283,160.5798,76555.0
2022-01-14 10:05:00,167.59,167.65,166.81,166.88,52879.0,160.5703,160.6278,159.8229,159.89,52879.0
2022-01-14 10:10:00,166.91,167.42,166.69,166.94,48677.0,159.9187,160.4074,159.708,159.9475,48677.0
2022-01-14 10:15:00,166.89,167.28,166.84,167.23,120100.0,159.8996,160.2732,159.8517,160.2253,120100.0
2022-01-14 10:20:00,167.18,167.23,166.72,166.74,59488.0,160.1774,160.2253,159.7367,159.7559,59488.0
2022-01-14 10:25:00,166.73,167.1,166.73,167.0,43572.0,159.7463,160.1008,159.7463,160.005,43572.0
2022-01-14 10:30:00,167.02,167.02,166.55,166.94,49581.0,160.0241,160.0241,159.5738,159.9475,49581.0
2022-01-14 10:35:00,166.89,167.45,166.77,167.33,38000.0,159.8996,160.4361,159.7846,160.3212,38000.0
2022-01-14 10:40:00,167.39,167.4,166.8,167.03,42491.0,160.3786,160.3882,159.8134,160.0337,42491.0
2022-01-14 10:45:00,166.97,167.45,166.75,167.13,24856.0,159.9762,160.4361,159.7654,160.1295,24856.0
2022-01-14 10:50:00,167.09,167.39,166.84,167.3,32878.0,160.0912,160.3786,159.8517,160.2924,32878.0
2022-01-14 10:55:00,167.3,167.55,167.15,167.55,43097.0,160.2924,160.5319,160.1487,160.5319,43097.0
2022-01-14 11:00:00,167.58,167.64,166.8,167.17,44700.0,160.5607,160.6182,159.8134,160.1679,44700.0
2022-01-14 11:05:00,167.16,167.2,166.78,166.87,35852.0,160.1583,160.1966,159.7942,159.8804,35852.0
2022-01-14 11:10:00,166.87,167.0,166.68,166.76,32394.0,159.8804,160.005,159.6984,159.775,32394.0
2022-01-14 11:15:00,166.7,166.92,166.55,166.65,43297.0,159.7175,159.9283,159.5738,159.6696,43297.0
2022-01-14 11:20:00,166.68,166.9,166.5,166.88,27532.0,159.6984,159.9092,159.5259,159.89,27532.0
2022-01-14 11:25:00,166.83,166.99,166.73,166.82,26861.0,159.8421,159.9954,159.7463,159.8325,26861.0
2022-01-14 11:30:00,166.83,167.02,166.47,166.47,52251.0,159.8421,160.0241,159.4972,159.4972,52251.0
2022-01-14 11:35:00,166.44,166.94,166.36,166.46,33545.0,159.4684,159.9475,159.3918,159.4876,33545.0
2022-01-14 11:40:00,166.46,166.62,166.3,166.42,25357.0,159.4876,159.6409,159.3343,159.4493,25357.0
2022-01-14 11:45:00,166.37,166.63,166.27,166.46,22903.0,159.4014,159.6505,159.3056,159.4876,22903.0
2022-01-14 11:50:00,166.41,166.69,166.36,166.67,47515.0,159.4397,159.708,159.3918,159.6888,47515.0
2022-01-14 11:55:00,166.63,166.69,166.46,166.54,18523.0,159.6505,159.708,159.4876,159.5642,18523.0
2022-01-14 12:00:00,166.54,166.69,166.41,166.53,23949.0,159.5642,159.708,159.4397,159.5547,23949.0
2022-01-14 12:05:00,166.57,166.86,166.55,166.81,11805.0,159.593,159.8708,159.5738,159.8229,11805.0
2022-01-14 12:10:00,166.84,166.93,166.67,166.82,19271.0,159.8517,159.9379,159.6888,159.8325,19271.0
2022-01-14 12:15:00,166.81,166.99,166.8,166.85,26361.0,159.8229,159.9954,159.8134,159.8613,26361.0
2022-01-14 12:20:00,166.89,167.04,166.62,166.68,46680.0,159.8996,160.0433,159.6409,159.6984,46680.0
2022-01-14 12:25:00,166.63,166.82,166.57,166.77,21706.0,159.6505,159.8325,159.593,159.7846,21706.0
2022-01-14 12:30:00,166.77,166.92,166.71,166.89,16593.0,159.7846,159.9283,159.7271,159.8996,16593.0
2022-01-14 12:35:00,166.91,166.98,166.78,166.89,17821.0,159.9187,159.9858,159.7942,159.8996,17821.0
2022-01-14 12:40:00,166.82,166.82,166.6,166.67,18833.0,159.8325,159.8325,159.6217,159.6888,18833.0
2022-01-14 12:45:00,166.67,166.7,166.29,166.32,23537.0,159.6888,159.7175,159.3247,159.3535,23537.0
2022-01-14 12:50:00,166.34,166.52,166.13,166.13,36490.0,159.3726,159.5451,159.1714,159.1714,36490.0
2022-01-14 12:55:00,166.13,166.19,165.82,165.98,50974.0,159.1714,159.2289,158.8744,159.0277,50974.0
2022-01-14 13:00:00,165.98,166.04,165.62,165.66,41844.0,159.0277,159.0852,158.6828,158.7211,41844.0
2022-01-14 13:05:00,165.65,165.69,165.44,165.44,22733.0,158.7115,158.7498,158.5103,158.5103,22733.0
2022-01-14 13:10:00,165.41,165.44,165.21,165.29,21389.0,158.4816,158.5103,158.29,158.3666,21389.0
2022-01-14 13:15:00,165.32,165.33,165.01,165.15,26974.0,158.3953,158.4049,158.0983,158.2325,26974.0
2022-01-14 13:20:00,165.14,165.25,164.71,164.73,45808.0,158.2229,158.3283,157.8109,157.8301,45808.0
2022-01-14 13:25:00,164.75,165.18,164.72,165.12,53260.0,157.8492,158.2612,157.8205,158.2037,53260.0
2022-01-14 13:30:00,165.17,165.77,165.15,165.5,26029.0,158.2516,158.8265,158.2325,158.5678,26029.0
2022-01-14 13:35:00,165.55,165.64,165.4,165.53,19294.0,158.6157,158.7019,158.472,158.5966,19294.0
2022-01-14 13:40:00,165.53,165.94,165.5,165.91,22052.0,158.5966,158.9894,158.5678,158.9606,22052.0
2022-01-14 13:45:00,165.91,166.13,165.79,165.79,26329.0,158.9606,159.1714,158.8457,158.8457,26329.0
2022-01-14 13:50:00,165.74,166.02,165.72,165.94,15494.0,158.7978,159.066,158.7786,158.9894,15494.0
2022-01-14 13:55:00,165.95,166.19,165.93,166.12,27559.0,158.999,159.2289,158.9798,159.1618,27559.0
2022-01-14 14:00:00,166.11,166.34,165.97,166.2,33409.0,159.1523,159.3726,159.0181,159.2385,33409.0
2022-01-14 14:05:00,166.22,166.26,166.1,166.26,64542.0,159.2576,159.296,159.1427,159.296,64542.0
2022-01-14 14:10:00,166.28,166.47,166.05,166.47,17020.0,159.3151,159.4972,159.0948,159.4972,17020.0
2022-01-14 14:15:00,166.49,167.03,166.39,166.98,36318.0,159.5163,160.0337,159.4205,159.9858,36318.0
2022-01-14 14:20:00,166.98,167.3,166.95,167.19,63271.0,159.9858,160.2924,159.9571,160.187,63271.0
2022-01-14 14:25:00,167.19,167.28,166.86,166.93,23653.0,160.187,160.2732,159.8708,159.9379,23653.0
2022-01-14 14:30:00,166.94,167.24,166.89,167.07,35470.0,159.9475,160.2349,159.8996,160.072,35470.0
2022-01-14 14:35:00,167.07,167.3,167.07,167.16,19981.0,160.072,160.2924,160.072,160.1583,19981.0
2022-01-14 14:40:00,167.18,167.24,167.0,167.0,36310.0,160.1774,160.2349,160.005,160.005,36310.0
2022-01-14 14:45:00,167.04,167.19,166.92,166.92,19966.0,160.0433,160.187,159.9283,159.9283,19966.0
2022-01-14 14:50:00,166.92,167.2,166.92,167.06,29443.0,159.9283,160.1966,159.9283,160.0625,29443.0
2022-01-14 14:55:00,167.08,167.1,166.73,166.75,21015.0,160.0816,160.1008,159.7463,159.7654,21015.0
2022-01-14 15:00:00,166.75,167.14,166.75,167.12,22924.0,159.7654,160.1391,159.7654,160.12,22924.0
2022-01-14 15:05:00,167.15,167.3,167.09,167.17,33589.0,160.1487,160.2924,160.0912,160.1679,33589.0
2022-01-14 15:10:00,167.23,167.25,167.09,167.1,20750.0,160.2253,160.2445,160.0912,160.1008,20750.0
2022-01-14 15:15:00,167.09,167.5,166.96,167.5,31232.0,160.0912,160.484,159.9667,160.484,31232.0
2022-01-14 15:20:00,167.52,167.75,167.47,167.62,29949.0,160.5032,160.7236,160.4553,160.599,29949.0
2022-01-14 15:25:00,167.6,167.63,167.38,167.43,29045.0,160.5798,160.6086,160.3691,160.417,29045.0
2022-01-14 15:30:00,167.44,167.6,167.31,167.46,45755.0,160.4265,160.5798,160.302,160.4457,45755.0
2022-01-14 15:35:00,167.45,167.58,167.24,167.35,72736.0,160.4361,160.5607,160.2349,160.3403,72736.0
2022-01-14 15:40:00,167.32,167.52,167.23,167.42,67591.0,160.3116,160.5032,160.2253,160.4074,67591.0
2022-01-14 15:45:00,167.42,167.76,167.32,167.63,83723.0,160.4074,160.7331,160.3116,160.6086,83723.0
2022-01-14 15:50:00,167.63,168.3,167.63,168.23,126028.0,160.6086,161.2505,160.6086,161.1835,126028.0
2022-01-14 15:55:00,168.23,168.62,167.96,168.39,291119.0,161.1835,161.5571,160.9248,161.3368,291119.0
2022-01-18 09:30:00,167.91,168.94,167.59,168.17,118253.0,160.8769,161.8637,160.5703,161.126,118253.0
2022-01-18 09:35:00,168.05,168.24,167.11,167.91,28956.0,161.011,161.193,160.1104,160.8769,28956.0
2022-01-18 09:40:00,167.92,167.95,167.13,167.42,24151.0,160.8864,160.9152,160.1295,160.4074,24151.0
2022-01-18 09:45:00,167.41,167.83,166.33,166.52,52271.0,160.3978,160.8002,159.363,159.5451,52271.0
2022-01-18 09:50:00,166.55,166.89,166.16,166.16,26415.0,159.5738,159.8996,159.2002,159.2002,26415.0
2022-01-18 09:55:00,166.18,166.18,165.43,165.84,38895.0,159.2193,159.2193,158.5007,158.8936,38895.0
2022-01-18 10:00:00,165.95,166.45,165.77,166.05,25140.0,158.999,159.478,158.8265,159.0948,25140.0
2022-01-18 10:05:00,166.19,166.62,166.0,166.49,17877.0,159.2289,159.6409,159.0469,159.5163,17877.0
2022-01-18 10:10:00,166.56,166.83,165.75,165.95,40432.0,159.5834,159.8421,158.8073,158.999,40432.0
2022-01-18 10:15:00,165.99,166.94,165.91,165.99,23677.0,159.0373,159.9475,158.9606,159.0373,23677.0
2022-01-18 10:20:00,166.0,166.01,165.37,165.86,24711.0,159.0469,159.0564,158.4433,158.9127,24711.0
2022-01-18 10:25:00,165.83,166.15,165.58,166.07,36925.0,158.884,159.1906,158.6445,159.1139,36925.0
2022-01-18 10:30:00,166.05,166.32,165.52,165.91,32720.0,159.0948,159.3535,158.587,158.9606,32720.0
2022-01-18 10:35:00,165.92,166.03,165.64,165.93,18364.0,158.9702,159.0756,158.7019,158.9798,18364.0
2022-01-18 10:40:00,165.85,166.61,165.84,166.53,26016.0,158.9031,159.6313,158.8936,159.5547,26016.0
2022-01-18 10:45:00,166.65,166.72,166.2,166.47,18611.0,159.6696,159.7367,159.2385,159.4972,18611.0
2022-01-18 10:50:00,166.41,166.74,166.09,166.2,39201.0,159.4397,159.7559,159.1331,159.2385,39201.0
2022-01-18 10:55:00,166.17,166.32,166.09,166.24,12147.0,159.2097,159.3535,159.1331,159.2768,12147.0
2022-01-18 11:00:00,166.26,166.37,166.1,166.3,17446.0,159.296,159.4014,159.1427,159.3343,17446.0
2022-01-18 11:05:00,166.3,166.49,166.2,166.37,24521.0,159.3343,159.5163,159.2385,159.4014,24521.0
2022-01-18 11:10:00,166.31,166.57,166.25,166.57,12392.0,159.3439,159.593,159.2864,159.593,12392.0
2022-01-18 11:15:00,166.56,166.78,166.42,166.61,15050.0,159.5834,159.7942,159.4493,159.6313,15050.0
2022-01-18 11:20:00,166.63,166.76,166.49,166.6,9180.0,159.6505,159.775,159.5163,159.6217,9180.0
2022-01-18 11:25:00,166.53,166.6,166.37,166.41,14355.0,159.5547,159.6217,159.4014,159.4397,14355.0
2022-01-18 11:30:00,166.34,166.44,165.74,165.84,10271.0,159.3726,159.4684,158.7978,158.8936,10271.0
2022-01-18 11:35:00,165.88,166.25,165.8,166.2,11814.0,158.9319,159.2864,158.8552,159.2385,11814.0
2022-01-18 11:40:00,166.18,166.29,165.93,166.23,8432.0,159.2193,159.3247,158.9798,159.2672,8432.0
2022-01-18 11:45:00,166.29,166.37,166.04,166.33,12531.0,159.3247,159.4014,159.0852,159.363,12531.0
2022-01-18 11:50:00,166.37,166.57,166.21,166.21,13144.0,159.4014,159.593,159.2481,159.2481,13144.0
2022-01-18 11:55:00,166.15,166.25,166.03,166.2,6400.0,159.1906,159.2864,159.0756,159.2385,6400.0
2022-01-18 12:00:00,166.18,166.19,165.58,165.59,10772.0,159.2193,159.2289,158.6445,158.654,10772.0
2022-01-18 12:05:00,165.55,165.56,165.2,165.47,43832.0,158.6157,158.6253,158.2804,158.5391,43832.0
2022-01-18 12:10:00,165.47,165.75,165.32,165.66,20195.0,158.5391,158.8073,158.3953,158.7211,20195.0
2022-01-18 12:15:00,165.61,166.01,165.51,165.93,20477.0,158.6732,159.0564,158.5774,158.9798,20477.0
2022-01-18 12:20:00,166.02,166.11,165.71,165.78,18277.0,159.066,159.1523,158.769,158.8361,18277.0
2022-01-18 12:25:00,165.84,166.01,165.67,165.97,8055.0,158.8936,159.0564,158.7307,159.0181,8055.0
2022-01-18 12:30:00,166.01,166.38,165.83,166.34,25828.0,159.0564,159.4109,158.884,159.3726,25828.0
2022-01-18 12:35:00,166.36,166.44,166.25,166.35,17581.0,159.3918,159.4684,159.2864,159.3822,17581.0
2022-01-18 12:40:00,166.34,166.35,166.11,166.17,15694.0,159.3726,159.3822,159.1523,159.2097,15694.0
2022-01-18 12:45:00,166.16,166.2,165.26,165.3,17592.0,159.2002,159.2385,158.3379,158.3762,17592.0
2022-01-18 12:50:00,165.3,165.55,165.16,165.19,34569.0,158.3762,158.6157,158.242,158.2708,34569.0
2022-01-18 12:55:00,165.25,165.39,165.1,165.19,34318.0,158.3283,158.4624,158.1846,158.2708,34318.0
2022-01-18 13:00:00,165.21,165.49,165.15,165.4,28725.0,158.29,158.5582,158.2325,158.472,28725.0
2022-01-18 13:05:00,165.38,165.64,165.24,165.57,16203.0,158.4528,158.7019,158.3187,158.6349,16203.0
2022-01-18 13:10:00,165.49,165.53,165.36,165.45,24889.0,158.5582,158.5966,158.4337,158.5199,24889.0
2022-01-18 13:15:00,165.42,165.7,165.36,165.6,14809.0,158.4912,158.7594,158.4337,158.6636,14809.0
2022-01-18 13:20:00,165.61,165.61,165.15,165.23,14974.0,158.6732,158.6732,158.2325,158.3091,14974.0
2022-01-18 13:25:00,165.2,165.26,165.03,165.06,14551.0,158.2804,158.3379,158.1175,158.1462,14551.0
2022-01-18 13:30:00,165.08,165.21,164.92,165.08,31836.0,158.1654,158.29,158.0121,158.1654,31836.0
2022-01-18 13:35:00,165.06,165.45,164.84,165.44,44085.0,158.1462,158.5199,157.9355,158.5103,44085.0
2022-01-18 13:40:00,165.45,165.81,165.29,165.73,12501.0,158.5199,158.8648,158.3666,158.7882,12501.0
2022-01-18 13:45:00,165.77,166.0,165.62,165.78,13789.0,158.8265,159.0469,158.6828,158.8361,13789.0
2022-01-18 13:50:00,165.84,165.97,165.68,165.77,15259.0,158.8936,159.0181,158.7403,158.8265,15259.0
2022-01-18 13:55:00,165.81,166.19,165.77,166.03,8396.0,158.8648,159.2289,158.8265,159.0756,8396.0
2022-01-18 14:00:00,166.06,166.25,166.05,166.19,14523.0,159.1044,159.2864,159.0948,159.2289,14523.0
2022-01-18 14:05:00,166.19,166.31,166.05,166.19,9848.0,159.2289,159.3439,159.0948,159.2289,9848.0
2022-01-18 14:10:00,166.24,166.28,166.05,166.08,10810.0,159.2768,159.3151,159.0948,159.1235,10810.0
2022-01-18 14:15:00,166.1,166.3,166.04,166.28,14891.0,159.1427,159.3343,159.0852,159.3151,14891.0
2022-01-18 14:20:00,166.25,166.36,166.05,166.1,18820.0,159.2864,159.3918,159.0948,159.1427,18820.0
2022-01-18 14:25:00,166.06,166.11,165.96,165.96,14040.0,159.1044,159.1523,159.0085,159.0085,14040.0
2022-01-18 14:30:00,165.95,166.4,165.9,166.38,14177.0,158.999,159.4301,158.9511,159.4109,14177.0
2022-01-18 14:35:00,166.4,166.53,166.36,166.36,18750.0,159.4301,159.5547,159.3918,159.3918,18750.0
2022-01-18 14:40:00,166.37,166.53,166.31,166.43,16004.0,159.4014,159.5547,159.3439,159.4589,16004.0
2022-01-18 14:45:00,166.44,166.73,166.41,166.41,17889.0,159.4684,159.7463,159.4397,159.4397,17889.0
2022-01-18 14:50:00,166.43,166.7,166.43,166.61,19812.0,159.4589,159.7175,159.4589,159.6313,19812.0
2022-01-18 14:55:00,166.62,166.66,166.5,166.53,15121.0,159.6409,159.6792,159.5259,159.5547,15121.0
2022-01-18 15:00:00,166.55,166.75,166.44,166.47,86246.0,159.5738,159.7654,159.4684,159.4972,86246.0
2022-01-18 15:05:00,166.47,166.74,166.39,166.63,14902.0,159.4972,159.7559,159.4205,159.6505,14902.0
2022-01-18 15:10:00,166.58,166.72,166.57,166.62,20941.0,159.6026,159.7367,159.593,159.6409,20941.0
2022-01-18 15:15:00,166.58,166.58,166.25,166.4,17097.0,159.6026,159.6026,159.2864,159.4301,17097.0
2022-01-18 15:20:00,166.4,166.7,166.38,166.7,12126.0,159.4301,159.7175,159.4109,159.7175,12126.0
2022-01-18 15:25:00,166.7,166.71,166.41,166.51,13741.0,159.7175,159.7271,159.4397,159.5355,13741.0
2022-01-18 15:30:00,166.51,166.64,166.35,166.39,30827.0,159.5355,159.6601,159.3822,159.4205,30827.0
2022-01-18 15:35:00,166.38,166.38,166.16,166.36,19647.0,159.4109,159.4109,159.2002,159.3918,19647.0
2022-01-18 15:40:00,166.37,166.37,165.75,165.84,30270.0,159.4014,159.4014,158.8073,158.8936,30270.0
2022-01-18 15:45:00,165.83,166.13,165.79,166.12,32498.0,158.884,159.1714,158.8457,159.1618,32498.0
2022-01-18 15:50:00,166.15,166.38,165.78,165.83,72553.0,159.1906,159.4109,158.8361,158.884,72553.0
2022-01-18 15:55:00,165.84,166.41,165.81,166.21,233202.0,158.8936,159.4397,158.8648,159.2481,233202.0
2022-01-19 09:30:00,166.73,166.73,164.01,164.04,70234.0,159.7463,159.7463,157.1402,157.169,70234.0
2022-01-19 09:35:00,164.03,164.62,163.74,164.23,77053.0,157.1594,157.7247,156.8815,157.351,77053.0
2022-01-19 09:40:00,164.02,164.56,163.66,164.27,33638.0,157.1498,157.6672,156.8049,157.3893,33638.0
2022-01-19 09:45:00,164.2,164.2,163.1,163.2,52998.0,157.3223,157.3223,156.2683,156.3641,52998.0
2022-01-19 09:50:00,163.2,164.06,162.83,164.06,31687.0,156.3641,157.1881,156.0096,157.1881,31687.0
2022-01-19 09:55:00,164.07,164.54,164.02,164.38,23884.0,157.1977,157.648,157.1498,157.4947,23884.0
2022-01-19 10:00:00,164.3,164.61,163.92,164.07,18654.0,157.4181,157.7151,157.054,157.1977,18654.0
2022-01-19 10:05:00,164.1,164.22,163.58,163.88,35488.0,157.2264,157.3414,156.7282,157.0157,35488.0
2022-01-19 10:10:00,163.8,163.89,163.27,163.57,30557.0,156.939,157.0252,156.4312,156.7186,30557.0
2022-01-19 10:15:00,163.44,163.51,162.82,162.91,33481.0,156.5941,156.6612,156.0001,156.0863,33481.0
2022-01-19 10:20:00,162.93,163.04,162.64,162.64,56489.0,156.1055,156.2108,155.8276,155.8276,56489.0
2022-01-19 10:25:00,162.64,162.64,162.2,162.25,68977.0,155.8276,155.8276,155.406,155.4539,68977.0
2022-01-19 10:30:00,162.27,162.48,162.2,162.24,48064.0,155.4731,155.6743,155.406,155.4444,48064.0
2022-01-19 10:35:00,162.25,163.12,162.25,162.95,22045.0,155.4539,156.2875,155.4539,156.1246,22045.0
2022-01-19 10:40:00,162.96,163.04,162.63,162.77,17616.0,156.1342,156.2108,155.818,155.9522,17616.0
2022-01-19 10:45:00,162.81,163.02,162.71,162.72,14199.0,155.9905,156.1917,155.8947,155.9043,14199.0
2022-01-19 10:50:00,162.76,163.06,162.68,162.68,49791.0,155.9426,156.23,155.8659,155.8659,49791.0
2022-01-19 10:55:00,162.65,163.17,162.54,163.17,26258.0,155.8372,156.3354,155.7318,156.3354,26258.0
2022-01-19 11:00:00,163.07,163.16,162.8,163.0,13863.0,156.2396,156.3258,155.9809,156.1725,13863.0
2022-01-19 11:05:00,162.97,163.14,162.81,163.06,16624.0,156.1438,156.3067,155.9905,156.23,16624.0
2022-01-19 11:10:00,163.13,163.25,163.02,163.19,18197.0,156.2971,156.4121,156.1917,156.3546,18197.0
2022-01-19 11:15:00,163.25,163.32,162.64,162.96,28598.0,156.4121,156.4791,155.8276,156.1342,28598.0
2022-01-19 11:20:00,162.9,163.0,162.5,162.55,16237.0,156.0767,156.1725,155.6935,155.7414,16237.0
2022-01-19 11:25:00,162.56,162.64,162.26,162.41,27997.0,155.751,155.8276,155.4635,155.6072,27997.0
2022-01-19 11:30:00,162.43,162.66,162.06,162.06,16108.0,155.6264,155.8468,155.2719,155.2719,16108.0
2022-01-19 11:35:00,162.17,162.5,162.1,162.41,13406.0,155.3773,155.6935,155.3102,155.6072,13406.0
2022-01-19 11:40:00,162.38,162.5,162.17,162.5,9150.0,155.5785,155.6935,155.3773,155.6935,9150.0
2022-01-19 11:45:00,162.47,162.79,162.4,162.75,11228.0,155.6647,155.9713,155.5977,155.933,11228.0
2022-01-19 11:50:00,162.76,162.99,162.64,162.93,12510.0,155.9426,156.1629,155.8276,156.1055,12510.0
2022-01-19 11:55:00,162.85,163.04,162.78,162.95,9115.0,156.0288,156.2108,155.9617,156.1246,9115.0
2022-01-19 12:00:00,162.95,163.43,162.93,163.33,31257.0,156.1246,156.5845,156.1055,156.4887,31257.0
2022-01-19 12:05:00,163.35,163.43,163.27,163.37,13031.0,156.5079,156.5845,156.4312,156.527,13031.0
2022-01-19 12:10:00,163.33,163.6,163.27,163.52,15931.0,156.4887,156.7474,156.4312,156.6707,15931.0
2022-01-19 12:15:00,163.49,163.7,163.42,163.53,13066.0,156.642,156.8432,156.5749,156.6803,13066.0
2022-01-19 12:20:00,163.52,163.52,163.11,163.14,9459.0,156.6707,156.6707,156.2779,156.3067,9459.0
2022-01-19 12:25:00,163.12,163.23,163.09,163.21,10899.0,156.2875,156.3929,156.2588,156.3737,10899.0
2022-01-19 12:30:00,163.23,163.27,163.01,163.06,6584.0,156.3929,156.4312,156.1821,156.23,6584.0
2022-01-19 12:35:00,163.08,163.24,162.8,162.88,18150.0,156.2492,156.4025,155.9809,156.0575,18150.0
2022-01-19 12:40:00,162.92,162.97,162.77,162.97,9959.0,156.0959,156.1438,155.9522,156.1438,9959.0
2022-01-19 12:45:00,162.96,163.18,162.89,163.13,7634.0,156.1342,156.345,156.0671,156.2971,7634.0
2022-01-19 12:50:00,163.06,163.26,163.05,163.08,10053.0,156.23,156.4216,156.2204,156.2492,10053.0
2022-01-19 12:55:00,163.11,163.3,162.99,163.27,15302.0,156.2779,156.46,156.1629,156.4312,15302.0
2022-01-19 13:00:00,163.26,163.28,162.91,163.25,15733.0,156.4216,156.4408,156.0863,156.4121,15733.0
2022-01-19 13:05:00,163.27,163.28,162.92,163.0,15845.0,156.4312,156.4408,156.0959,156.1725,15845.0
2022-01-19 13:10:00,163.03,163.05,162.77,162.97,14009.0,156.2013,156.2204,155.9522,156.1438,14009.0
2022-01-19 13:15:00,163.0,163.1,162.83,162.97,9922.0,156.1725,156.2683,156.0096,156.1438,9922.0
2022-01-19 13:20:00,162.94,162.94,162.62,162.66,15139.0,156.115,156.115,155.8084,155.8468,15139.0
2022-01-19 13:25:00,162.67,162.72,162.36,162.36,23804.0,155.8563,155.9043,155.5593,155.5593,23804.0
2022-01-19 13:30:00,162.35,162.66,162.3,162.62,17162.0,155.5497,155.8468,155.5018,155.8084,17162.0
2022-01-19 13:35:00,162.57,162.57,162.36,162.39,12414.0,155.7605,155.7605,155.5593,155.5881,12414.0
2022-01-19 13:40:00,162.35,162.61,162.33,162.61,12306.0,155.5497,155.7989,155.5306,155.7989,12306.0
2022-01-19 13:45:00,162.61,162.64,162.37,162.41,15327.0,155.7989,155.8276,155.5689,155.6072,15327.0
2022-01-19 13:50:00,162.41,162.49,162.24,162.41,12453.0,155.6072,155.6839,155.4444,155.6072,12453.0
2022-01-19 13:55:00,162.45,162.56,162.29,162.39,15666.0,155.6456,155.751,155.4923,155.5881,15666.0
2022-01-19 14:00:00,162.38,162.49,162.36,162.48,19441.0,155.5785,155.6839,155.5593,155.6743,19441.0
2022-01-19 14:05:00,162.46,162.5,162.06,162.3,36686.0,155.6551,155.6935,155.2719,155.5018,36686.0
2022-01-19 14:10:00,162.28,162.4,162.11,162.15,13887.0,155.4827,155.5977,155.3198,155.3581,13887.0
2022-01-19 14:15:00,162.18,162.44,162.1,162.42,15341.0,155.3869,155.636,155.3102,155.6168,15341.0
2022-01-19 14:20:00,162.43,162.44,162.2,162.36,9347.0,155.6264,155.636,155.406,155.5593,9347.0
2022-01-19 14:25:00,162.33,162.35,162.14,162.15,12717.0,155.5306,155.5497,155.3485,155.3581,12717.0
2022-01-19 14:30:00,162.17,162.19,161.92,161.99,24163.0,155.3773,155.3965,155.1378,155.2048,24163.0
2022-01-19 14:35:00,162.01,162.34,161.97,162.24,12189.0,155.224,155.5402,155.1857,155.4444,12189.0
2022-01-19 14:40:00,162.3,162.43,162.12,162.39,20233.0,155.5018,155.6264,155.3294,155.5881,20233.0
2022-01-19 14:45:00,162.39,162.44,162.0,162.19,15873.0,155.5881,155.636,155.2144,155.3965,15873.0
2022-01-19 14:50:00,162.17,162.24,162.0,162.23,35741.0,155.3773,155.4444,155.2144,155.4348,35741.0
2022-01-19 14:55:00,162.21,162.4,162.14,162.25,21472.0,155.4156,155.5977,155.3485,155.4539,21472.0
2022-01-19 15:00:00,162.25,162.33,162.17,162.33,20470.0,155.4539,155.5306,155.3773,155.5306,20470.0
2022-01-19 15:05:00,162.34,162.57,162.34,162.41,19661.0,155.5402,155.7605,155.5402,155.6072,19661.0
2022-01-19 15:10:00,162.42,162.72,162.38,162.61,28639.0,155.6168,155.9043,155.5785,155.7989,28639.0
2022-01-19 15:15:00,162.6,162.66,162.24,162.31,30675.0,155.7893,155.8468,155.4444,155.5114,30675.0
2022-01-19 15:20:00,162.29,162.37,162.16,162.27,18195.0,155.4923,155.5689,155.3677,155.4731,18195.0
2022-01-19 15:25:00,162.27,162.34,162.03,162.07,22047.0,155.4731,155.5402,155.2432,155.2815,22047.0
2022-01-19 15:30:00,162.07,162.09,161.7,161.8,37524.0,155.2815,155.3006,154.927,155.0228,37524.0
2022-01-19 15:35:00,161.81,161.84,161.59,161.67,44075.0,155.0324,155.0611,154.8216,154.8982,44075.0
2022-01-19 15:40:00,161.66,161.66,161.35,161.55,60261.0,154.8887,154.8887,154.5916,154.7833,60261.0
2022-01-19 15:45:00,161.52,161.86,161.42,161.8,44799.0,154.7545,155.0803,154.6587,155.0228,44799.0
2022-01-19 15:50:00,161.77,161.77,161.17,161.4,97921.0,154.994,154.994,154.4192,154.6395,97921.0
2022-01-19 15:55:00,161.43,161.51,161.21,161.39,155919.0,154.6683,154.7449,154.4575,154.63,155919.0
2022-01-20 09:30:00,161.12,161.86,160.29,160.33,125114.0,154.3713,155.0803,153.576,153.6144,125114.0
2022-01-20 09:35:00,160.3,160.47,159.72,159.72,117345.0,153.5856,153.7485,153.0299,153.0299,117345.0
2022-01-20 09:40:00,159.66,161.13,159.46,160.56,47138.0,152.9724,154.3809,152.7808,153.8347,47138.0
2022-01-20 09:45:00,160.65,161.66,160.5,161.52,43561.0,153.921,154.8887,153.7772,154.7545,43561.0
2022-01-20 09:50:00,161.61,161.89,161.02,161.42,58518.0,154.8407,155.109,154.2755,154.6587,58518.0
2022-01-20 09:55:00,161.44,162.25,160.92,161.84,42670.0,154.6779,155.4539,154.1796,155.0611,42670.0
2022-01-20 10:00:00,162.01,162.55,161.76,161.86,34841.0,155.224,155.7414,154.9845,155.0803,34841.0
2022-01-20 10:05:00,161.84,162.78,161.83,162.31,40312.0,155.0611,155.9617,155.0515,155.5114,40312.0
2022-01-20 10:10:00,162.31,162.52,162.06,162.29,50757.0,155.5114,155.7126,155.2719,155.4923,50757.0
2022-01-20 10:15:00,162.29,162.66,162.19,162.26,45551.0,155.4923,155.8468,155.3965,155.4635,45551.0
2022-01-20 10:20:00,162.34,162.74,162.27,162.6,23865.0,155.5402,155.9234,155.4731,155.7893,23865.0
2022-01-20 10:25:00,162.51,162.56,162.28,162.36,49372.0,155.703,155.751,155.4827,155.5593,49372.0
2022-01-20 10:30:00,162.37,162.82,162.3,162.78,41985.0,155.5689,156.0001,155.5018,155.9617,41985.0
2022-01-20 10:35:00,162.82,163.2,162.8,163.17,57950.0,156.0001,156.3641,155.9809,156.3354,57950.0
2022-01-20 10:40:00,163.18,163.25,162.83,163.13,19194.0,156.345,156.4121,156.0096,156.2971,19194.0
2022-01-20 10:45:00,163.12,163.56,163.09,163.42,19513.0,156.2875,156.7091,156.2588,156.5749,19513.0
2022-01-20 10:50:00,163.44,163.58,163.26,163.53,27341.0,156.5941,156.7282,156.4216,156.6803,27341.0
2022-01-20 10:55:00,163.59,163.97,163.45,163.97,42913.0,156.7378,157.1019,156.6037,157.1019,42913.0
2022-01-20 11:00:00,163.89,164.43,163.87,164.43,63597.0,157.0252,157.5426,157.0061,157.5426,63597.0
2022-01-20 11:05:00,164.44,164.57,164.22,164.27,32052.0,157.5522,157.6768,157.3414,157.3893,32052.0
2022-01-20 11:10:00,164.27,164.27,163.61,163.69,12308.0,157.3893,157.3893,156.757,156.8336,12308.0
2022-01-20 11:15:00,163.74,163.97,163.49,163.87,27714.0,156.8815,157.1019,156.642,157.0061,27714.0
2022-01-20 11:20:00,163.81,163.85,163.52,163.58,19870.0,156.9486,156.9869,156.6707,156.7282,19870.0
2022-01-20 11:25:00,163.58,164.01,163.47,163.98,14207.0,156.7282,157.1402,156.6228,157.1115,14207.0
2022-01-20 11:30:00,164.03,164.16,163.94,163.99,11124.0,157.1594,157.2839,157.0732,157.1211,11124.0
2022-01-20 11:35:00,164.15,164.31,164.07,164.31,12555.0,157.2744,157.4277,157.1977,157.4277,12555.0
2022-01-20 11:40:00,164.27,164.27,163.81,163.84,5983.0,157.3893,157.3893,156.9486,156.9773,5983.0
2022-01-20 11:45:00,163.85,164.22,163.77,164.06,9269.0,156.9869,157.3414,156.9103,157.1881,9269.0
2022-01-20 11:50:00,164.01,164.24,163.93,163.97,17367.0,157.1402,157.3606,157.0636,157.1019,17367.0
2022-01-20 11:55:00,163.99,164.09,163.85,163.85,21915.0,157.1211,157.2169,156.9869,156.9869,21915.0
2022-01-20 12:00:00,163.94,164.03,163.76,163.89,19594.0,157.0732,157.1594,156.9007,157.0252,19594.0
2022-01-20 12:05:00,163.92,163.96,163.84,163.92,11043.0,157.054,157.0923,156.9773,157.054,11043.0
2022-01-20 12:10:00,163.89,163.95,163.64,163.91,9444.0,157.0252,157.0827,156.7857,157.0444,9444.0
2022-01-20 12:15:00,163.88,163.88,163.61,163.64,9051.0,157.0157,157.0157,156.757,156.7857,9051.0
2022-01-20 12:20:00,163.63,163.66,163.42,163.61,4828.0,156.7761,156.8049,156.5749,156.757,4828.0
2022-01-20 12:25:00,163.59,163.82,163.5,163.82,8649.0,156.7378,156.9582,156.6516,156.9582,8649.0
2022-01-20 12:30:00,163.83,163.95,163.75,163.84,13138.0,156.9678,157.0827,156.8911,156.9773,13138.0
2022-01-20 12:35:00,163.85,164.0,163.77,163.86,11661.0,156.9869,157.1306,156.9103,156.9965,11661.0
2022-01-20 12:40:00,163.88,163.93,163.8,163.88,6656.0,157.0157,157.0636,156.939,157.0157,6656.0
2022-01-20 12:45:00,163.75,163.82,163.68,163.79,10491.0,156.8911,156.9582,156.824,156.9294,10491.0
2022-01-20 12:50:00,163.76,163.76,163.41,163.41,5316.0,156.9007,156.9007,156.5653,156.5653,5316.0
2022-01-20 12:55:00,163.42,163.52,163.25,163.47,11414.0,156.5749,156.6707,156.4121,156.6228,11414.0
2022-01-20 13:00:00,163.49,163.6,163.4,163.43,9060.0,156.642,156.7474,156.5558,156.5845,9060.0
2022-01-20 13:05:00,163.37,163.51,163.28,163.37,8108.0,156.527,156.6612,156.4408,156.527,8108.0
2022-01-20 13:10:00,163.34,163.61,163.32,163.55,8223.0,156.4983,156.757,156.4791,156.6995,8223.0
2022-01-20 13:15:00,163.54,163.58,163.19,163.58,11372.0,156.6899,156.7282,156.3546,156.7282,11372.0
2022-01-20 13:20:00,163.6,163.78,163.42,163.42,15148.0,156.7474,156.9199,156.5749,156.5749,15148.0
2022-01-20 13:25:00,163.42,163.56,163.39,163.46,7575.0,156.5749,156.7091,156.5462,156.6133,7575.0
2022-01-20 13:30:00,163.52,163.58,163.35,163.49,11669.0,156.6707,156.7282,156.5079,156.642,11669.0
2022-01-20 13:35:00,163.44,163.69,163.41,163.66,8947.0,156.5941,156.8336,156.5653,156.8049,8947.0
2022-01-20 13:40:00,163.67,163.72,163.6,163.66,11069.0,156.8145,156.8624,156.7474,156.8049,11069.0
2022-01-20 13:45:00,163.61,163.66,163.4,163.5,10601.0,156.757,156.8049,156.5558,156.6516,10601.0
2022-01-20 13:50:00,163.51,163.73,163.51,163.73,5102.0,156.6612,156.8719,156.6612,156.8719,5102.0
2022-01-20 13:55:00,163.66,163.66,163.5,163.61,7555.0,156.8049,156.8049,156.6516,156.757,7555.0
2022-01-20 14:00:00,163.6,164.08,163.59,164.08,11180.0,156.7474,157.2073,156.7378,157.2073,11180.0
2022-01-20 14:05:00,164.06,164.06,163.92,164.01,5137.0,157.1881,157.1881,157.054,157.1402,5137.0
2022-01-20 14:10:00,163.96,164.03,163.39,163.51,10973.0,157.0923,157.1594,156.5462,156.6612,10973.0
2022-01-20 14:15:00,163.51,163.58,163.25,163.58,8119.0,156.6612,156.7282,156.4121,156.7282,8119.0
2022-01-20 14:20:00,163.61,163.72,163.37,163.41,12812.0,156.757,156.8624,156.527,156.5653,12812.0
2022-01-20 14:25:00,163.41,163.44,163.21,163.22,10195.0,156.5653,156.5941,156.3737,156.3833,10195.0
2022-01-20 14:30:00,163.16,163.28,163.01,163.04,11946.0,156.3258,156.4408,156.1821,156.2108,11946.0
2022-01-20 14:35:00,163.09,163.24,162.91,163.05,14506.0,156.2588,156.4025,156.0863,156.2204,14506.0
2022-01-20 14:40:00,163.03,163.07,162.91,162.93,13084.0,156.2013,156.2396,156.0863,156.1055,13084.0
2022-01-20 14:45:00,162.93,163.08,162.8,163.04,23352.0,156.1055,156.2492,155.9809,156.2108,23352.0
2022-01-20 14:50:00,162.98,163.1,162.75,162.89,15602.0,156.1534,156.2683,155.933,156.0671,15602.0
2022-01-20 14:55:00,162.94,163.0,162.77,162.85,12011.0,156.115,156.1725,155.9522,156.0288,12011.0
2022-01-20 15:00:00,162.91,163.05,162.57,162.63,11259.0,156.0863,156.2204,155.7605,155.818,11259.0
2022-01-20 15:05:00,162.62,162.62,162.22,162.35,12549.0,155.8084,155.8084,155.4252,155.5497,12549.0
2022-01-20 15:10:00,162.39,162.48,162.17,162.29,29438.0,155.5881,155.6743,155.3773,155.4923,29438.0
2022-01-20 15:15:00,162.28,162.47,162.28,162.45,16377.0,155.4827,155.6647,155.4827,155.6456,16377.0
2022-01-20 15:20:00,162.52,162.55,162.2,162.26,16065.0,155.7126,155.7414,155.406,155.4635,16065.0
2022-01-20 15:25:00,162.2,162.28,161.93,162.0,38788.0,155.406,155.4827,155.1473,155.2144,38788.0
2022-01-20 15:30:00,162.02,162.1,161.82,161.84,50523.0,155.2336,155.3102,155.0419,155.0611,50523.0
2022-01-20 15:35:00,161.82,161.82,161.44,161.74,50274.0,155.0419,155.0419,154.6779,154.9653,50274.0
2022-01-20 15:40:00,161.74,161.86,161.49,161.49,30326.0,154.9653,155.0803,154.7258,154.7258,30326.0
2022-01-20 15:45:00,161.46,161.6,161.25,161.28,39289.0,154.697,154.8312,154.4958,154.5246,39289.0
2022-01-20 15:50:00,161.24,161.44,160.78,160.8,61962.0,154.4862,154.6779,154.0455,154.0647,61962.0
2022-01-20 15:55:00,160.8,161.05,160.29,160.92,309123.0,154.0647,154.3042,153.576,154.1796,309123.0
2022-01-21 09:30:00,159.95,161.24,159.28,161.17,348992.0,153.2503,154.4862,152.6083,154.4192,348992.0
2022-01-21 09:35:00,161.22,161.5,160.17,160.28,30784.0,154.4671,154.7354,153.4611,153.5665,30784.0
2022-01-21 09:40:00,160.31,160.68,159.86,160.04,20972.0,153.5952,153.9497,153.164,153.3365,20972.0
2022-01-21 09:45:00,160.01,160.93,159.75,160.8,33878.0,153.3078,154.1892,153.0587,154.0647,33878.0
2022-01-21 09:50:00,160.77,161.02,160.15,160.24,21190.0,154.0359,154.2755,153.4419,153.5281,21190.0
2022-01-21 09:55:00,160.12,160.5,159.8,160.42,33972.0,153.4132,153.7772,153.1066,153.7006,33972.0
2022-01-21 10:00:00,160.5,160.81,159.75,160.04,31042.0,153.7772,154.0743,153.0587,153.3365,31042.0
2022-01-21 10:05:00,160.17,160.41,159.78,159.91,20895.0,153.4611,153.691,153.0874,153.212,20895.0
2022-01-21 10:10:00,159.96,159.96,159.21,159.47,32637.0,153.2599,153.2599,152.5413,152.7904,32637.0
2022-01-21 10:15:00,159.48,159.79,159.29,159.55,26545.0,152.8,153.097,152.6179,152.867,26545.0
2022-01-21 10:20:00,159.5,159.5,158.57,159.19,58451.0,152.8191,152.8191,151.9281,152.5221,58451.0
2022-01-21 10:25:00,159.17,160.14,159.17,159.36,40846.0,152.5029,153.4323,152.5029,152.685,40846.0
2022-01-21 10:30:00,159.38,160.94,159.22,160.88,34386.0,152.7042,154.1988,152.5509,154.1413,34386.0
2022-01-21 10:35:00,160.85,161.02,160.42,160.47,19497.0,154.1126,154.2755,153.7006,153.7485,19497.0
2022-01-21 10:40:00,160.48,160.59,159.96,160.28,36276.0,153.7581,153.8635,153.2599,153.5665,36276.0
2022-01-21 10:45:00,160.29,160.7,159.87,160.61,21135.0,153.576,153.9689,153.1736,153.8826,21135.0
2022-01-21 10:50:00,160.63,161.26,160.63,161.0,33428.0,153.9018,154.5054,153.9018,154.2563,33428.0
2022-01-21 10:55:00,160.98,161.04,160.46,160.94,22246.0,154.2371,154.2946,153.7389,154.1988,22246.0
2022-01-21 11:00:00,160.89,160.92,160.4,160.41,11742.0,154.1509,154.1796,153.6814,153.691,11742.0
2022-01-21 11:05:00,160.44,161.25,160.44,161.25,20437.0,153.7198,154.4958,153.7198,154.4958,20437.0
2022-01-21 11:10:00,161.2,161.29,160.97,161.13,21286.0,154.4479,154.5341,154.2276,154.3809,21286.0
2022-01-21 11:15:00,161.18,161.33,161.0,161.25,11790.0,154.4288,154.5725,154.2563,154.4958,11790.0
2022-01-21 11:20:00,161.33,161.88,161.23,161.7,15678.0,154.5725,155.0994,154.4767,154.927,15678.0
2022-01-21 11:25:00,161.7,161.74,161.39,161.43,11382.0,154.927,154.9653,154.63,154.6683,11382.0
2022-01-21 11:30:00,161.42,161.43,160.8,161.15,24463.0,154.6587,154.6683,154.0647,154.4,24463.0
2022-01-21 11:35:00,161.16,161.27,160.63,160.72,14943.0,154.4096,154.515,153.9018,153.988,14943.0
2022-01-21 11:40:00,160.75,160.87,160.64,160.82,12807.0,154.0168,154.1317,153.9114,154.0838,12807.0
2022-01-21 11:45:00,160.82,161.04,160.46,160.67,16893.0,154.0838,154.2946,153.7389,153.9401,16893.0
2022-01-21 11:50:00,160.66,160.78,160.31,160.42,9740.0,153.9305,154.0455,153.5952,153.7006,9740.0
2022-01-21 11:55:00,160.45,160.61,160.34,160.59,4959.0,153.7293,153.8826,153.6239,153.8635,4959.0
2022-01-21 12:00:00,160.57,160.61,160.12,160.19,11525.0,153.8443,153.8826,153.4132,153.4802,11525.0
2022-01-21 12:05:00,160.21,160.51,160.11,160.16,12163.0,153.4994,153.7868,153.4036,153.4515,12163.0
2022-01-21 12:10:00,160.09,160.12,159.78,160.02,15866.0,153.3844,153.4132,153.0874,153.3173,15866.0
2022-01-21 12:15:00,160.05,160.09,159.74,159.83,8774.0,153.3461,153.3844,153.0491,153.1353,8774.0
2022-01-21 12:20:00,159.82,160.12,159.64,160.12,8418.0,153.1257,153.4132,152.9533,153.4132,8418.0
2022-01-21 12:25:00,160.15,160.48,160.14,160.19,29353.0,153.4419,153.7581,153.4323,153.4802,29353.0
2022-01-21 12:30:00,160.09,160.25,160.03,160.21,14864.0,153.3844,153.5377,153.3269,153.4994,14864.0
2022-01-21 12:35:00,160.28,160.49,159.85,160.16,7829.0,153.5665,153.7677,153.1545,153.4515,7829.0
2022-01-21 12:40:00,160.24,160.3,159.84,160.01,11478.0,153.5281,153.5856,153.1449,153.3078,11478.0
2022-01-21 12:45:00,160.04,160.24,159.76,159.88,7254.0,153.3365,153.5281,153.0682,153.1832,7254.0
2022-01-21 12:50:00,159.86,159.99,159.74,159.82,10378.0,153.164,153.2886,153.0491,153.1257,10378.0
2022-01-21 12:55:00,159.78,160.04,159.69,159.81,7939.0,153.0874,153.3365,153.0012,153.1161,7939.0
2022-01-21 13:00:00,159.78,159.95,159.7,159.81,10117.0,153.0874,153.2503,153.0107,153.1161,10117.0
2022-01-21 13:05:00,159.85,160.05,159.78,159.92,13703.0,153.1545,153.3461,153.0874,153.2215,13703.0
2022-01-21 13:10:00,159.92,160.62,159.87,160.62,14431.0,153.2215,153.8922,153.1736,153.8922,14431.0
2022-01-21 13:15:00,160.56,160.56,159.82,159.97,14305.0,153.8347,153.8347,153.1257,153.2694,14305.0
2022-01-21 13:20:00,159.95,159.95,159.34,159.51,13991.0,153.2503,153.2503,152.6658,152.8287,13991.0
2022-01-21 13:25:00,159.47,159.66,159.32,159.43,8166.0,152.7904,152.9724,152.6467,152.7521,8166.0
2022-01-21 13:30:00,159.43,159.8,159.4,159.72,15618.0,152.7521,153.1066,152.7233,153.0299,15618.0
2022-01-21 13:35:00,159.68,160.09,159.58,159.87,11681.0,152.9916,153.3844,152.8958,153.1736,11681.0
2022-01-21 13:40:00,159.86,160.16,159.86,160.04,13592.0,153.164,153.4515,153.164,153.3365,13592.0
2022-01-21 13:45:00,160.06,160.1,159.66,159.94,18501.0,153.3557,153.394,152.9724,153.2407,18501.0
2022-01-21 13:50:00,159.92,160.17,159.83,159.96,9358.0,153.2215,153.4611,153.1353,153.2599,9358.0
2022-01-21 13:55:00,159.97,159.99,159.55,159.64,5999.0,153.2694,153.2886,152.867,152.9533,5999.0
2022-01-21 14:00:00,159.7,159.83,159.57,159.7,9658.0,153.0107,153.1353,152.8862,153.0107,9658.0
2022-01-21 14:05:00,159.7,159.94,159.57,159.57,8188.0,153.0107,153.2407,152.8862,152.8862,8188.0
2022-01-21 14:10:00,159.57,159.7,159.33,159.41,20961.0,152.8862,153.0107,152.6562,152.7329,20961.0
2022-01-21 14:15:00,159.46,159.59,159.32,159.33,5962.0,152.7808,152.9054,152.6467,152.6562,5962.0
2022-01-21 14:20:00,159.43,159.74,159.32,159.74,11872.0,152.7521,153.0491,152.6467,153.0491,11872.0
2022-01-21 14:25:00,159.71,159.71,159.31,159.37,12192.0,153.0203,153.0203,152.6371,152.6946,12192.0
2022-01-21 14:30:00,159.35,159.51,159.31,159.49,25862.0,152.6754,152.8287,152.6371,152.8095,25862.0
2022-01-21 14:35:00,159.44,159.61,159.32,159.56,16668.0,152.7616,152.9245,152.6467,152.8766,16668.0
2022-01-21 14:40:00,159.58,159.63,159.3,159.34,13248.0,152.8958,152.9437,152.6275,152.6658,13248.0
2022-01-21 14:45:00,159.31,159.33,159.14,159.3,18693.0,152.6371,152.6562,152.4742,152.6275,18693.0
2022-01-21 14:50:00,159.3,159.3,158.88,158.91,29760.0,152.6275,152.6275,152.2251,152.2538,29760.0
2022-01-21 14:55:00,158.89,158.94,158.29,158.37,30622.0,152.2347,152.2826,151.6598,151.7365,30622.0
2022-01-21 15:00:00,158.39,158.75,158.31,158.41,22190.0,151.7556,152.1005,151.679,151.7748,22190.0
2022-01-21 15:05:00,158.45,158.59,158.25,158.48,22795.0,151.8131,151.9472,151.6215,151.8418,22795.0
2022-01-21 15:10:00,158.43,158.5,158.19,158.35,22758.0,151.7939,151.861,151.564,151.7173,22758.0
2022-01-21 15:15:00,158.22,158.73,157.97,158.54,27737.0,151.5927,152.0814,151.3532,151.8993,27737.0
2022-01-21 15:20:00,158.53,158.57,158.24,158.26,32398.0,151.8898,151.9281,151.6119,151.6311,32398.0
2022-01-21 15:25:00,158.23,158.23,157.68,157.87,42148.0,151.6023,151.6023,151.0754,151.2574,42148.0
2022-01-21 15:30:00,157.84,158.5,157.84,158.24,30798.0,151.2287,151.861,151.2287,151.6119,30798.0
2022-01-21 15:35:00,158.23,158.82,158.23,158.79,33101.0,151.6023,152.1676,151.6023,152.1389,33101.0
2022-01-21 15:40:00,158.81,159.36,158.76,159.03,49164.0,152.158,152.685,152.1101,152.3688,49164.0
2022-01-21 15:45:00,158.98,159.09,158.61,159.08,52751.0,152.3209,152.4263,151.9664,152.4167,52751.0
2022-01-21 15:50:00,159.14,159.19,158.5,158.52,68373.0,152.4742,152.5221,151.861,151.8802,68373.0
2022-01-21 15:55:00,158.58,159.3,158.5,158.71,257718.0,151.9377,152.6275,151.861,152.0622,257718.0
2022-01-24 09:30:00,155.82,156.7,154.93,156.53,153071.0,149.2933,150.1364,148.4405,149.9735,153071.0
2022-01-24 09:35:00,156.53,157.33,155.75,156.2,111861.0,149.9735,150.74,149.2262,149.6574,111861.0
2022-01-24 09:40:00,156.26,157.12,155.65,155.8,113337.0,149.7148,150.5388,149.1304,149.2741,113337.0
2022-01-24 09:45:00,155.78,155.85,154.84,155.21,114411.0,149.2549,149.322,148.3543,148.7088,114411.0
2022-01-24 09:50:00,155.14,155.63,154.69,155.13,79990.0,148.6418,149.1112,148.2106,148.6322,79990.0
2022-01-24 09:55:00,155.04,156.01,154.95,155.52,59791.0,148.5459,149.4753,148.4597,149.0058,59791.0
2022-01-24 10:00:00,155.44,155.88,154.69,154.76,41264.0,148.9292,149.3508,148.2106,148.2777,41264.0
2022-01-24 10:05:00,154.88,155.08,154.0,154.09,52664.0,148.3926,148.5843,147.5495,147.6357,52664.0
2022-01-24 10:10:00,154.03,155.11,153.73,155.11,26826.0,147.5782,148.613,147.2908,148.613,26826.0
2022-01-24 10:15:00,155.26,155.26,154.51,154.77,28725.0,148.7567,148.7567,148.0381,148.2872,28725.0
2022-01-24 10:20:00,154.88,156.06,154.77,156.0,39230.0,148.3926,149.5232,148.2872,149.4657,39230.0
2022-01-24 10:25:00,156.01,156.17,155.28,155.29,50680.0,149.4753,149.6286,148.7759,148.7855,50680.0
2022-01-24 10:30:00,155.38,156.34,155.38,155.95,21255.0,148.8717,149.7915,148.8717,149.4178,21255.0
2022-01-24 10:35:00,155.85,156.58,155.62,156.58,26088.0,149.322,150.0214,149.1016,150.0214,26088.0
2022-01-24 10:40:00,156.34,156.59,155.9,156.59,19136.0,149.7915,150.031,149.3699,150.031,19136.0
2022-01-24 10:45:00,156.7,156.7,155.33,155.66,21455.0,150.1364,150.1364,148.8238,149.14,21455.0
2022-01-24 10:50:00,155.65,156.42,155.46,156.41,39869.0,149.1304,149.8681,148.9483,149.8586,39869.0
2022-01-24 10:55:00,156.51,156.51,155.6,155.6,26452.0,149.9544,149.9544,149.0825,149.0825,26452.0
2022-01-24 11:00:00,155.66,155.93,155.45,155.68,20156.0,149.14,149.3987,148.9388,149.1591,20156.0
2022-01-24 11:05:00,155.63,155.63,155.01,155.32,23362.0,149.1112,149.1112,148.5172,148.8142,23362.0
2022-01-24 11:10:00,155.19,155.34,154.6,154.7,23701.0,148.6897,148.8334,148.1244,148.2202,23701.0
2022-01-24 11:15:00,154.64,154.96,154.51,154.95,19148.0,148.1627,148.4693,148.0381,148.4597,19148.0
2022-01-24 11:20:00,154.93,155.29,154.82,154.82,20203.0,148.4405,148.7855,148.3352,148.3352,20203.0
2022-01-24 11:25:00,154.75,155.39,154.0,155.39,35437.0,148.2681,148.8813,147.5495,148.8813,35437.0
2022-01-24 11:30:00,155.33,155.6,155.08,155.33,12578.0,148.8238,149.0825,148.5843,148.8238,12578.0
2022-01-24 11:35:00,155.38,155.4,154.44,154.56,12764.0,148.8717,148.8909,147.9711,148.086,12764.0
2022-01-24 11:40:00,154.52,154.62,154.13,154.38,29726.0,148.0477,148.1435,147.6741,147.9136,29726.0
2022-01-24 11:45:00,154.41,154.48,153.74,153.83,37298.0,147.9423,148.0094,147.3004,147.3866,37298.0
2022-01-24 11:50:00,153.79,154.95,153.78,154.82,19160.0,147.3483,148.4597,147.3387,148.3352,19160.0
2022-01-24 11:55:00,154.81,155.1,154.51,154.83,14792.0,148.3256,148.6034,148.0381,148.3447,14792.0
2022-01-24 12:00:00,154.79,154.79,154.0,154.09,22782.0,148.3064,148.3064,147.5495,147.6357,22782.0
2022-01-24 12:05:00,154.07,154.33,153.75,153.9,17663.0,147.6166,147.8657,147.31,147.4537,17663.0
2022-01-24 12:10:00,153.95,154.18,153.31,153.56,23190.0,147.5016,147.722,146.8884,147.1279,23190.0
2022-01-24 12:15:00,153.52,153.56,152.85,153.44,19114.0,147.0896,147.1279,146.4477,147.013,19114.0
2022-01-24 12:20:00,153.35,153.91,153.04,153.17,11566.0,146.9267,147.4633,146.6297,146.7543,11566.0
2022-01-24 12:25:00,153.1,153.82,152.87,153.74,18992.0,146.6872,147.377,146.4668,147.3004,18992.0
2022-01-24 12:30:00,153.6,153.74,153.13,153.23,12726.0,147.1663,147.3004,146.7159,146.8118,12726.0
2022-01-24 12:35:00,153.29,153.3,153.01,153.21,11752.0,146.8692,146.8788,146.601,146.7926,11752.0
2022-01-24 12:40:00,153.15,153.85,153.07,153.78,15925.0,146.7351,147.4058,146.6585,147.3387,15925.0
2022-01-24 12:45:00,153.8,153.91,153.57,153.88,15729.0,147.3579,147.4633,147.1375,147.4345,15729.0
2022-01-24 12:50:00,153.82,154.45,153.59,154.45,16202.0,147.377,147.9807,147.1567,147.9807,16202.0
2022-01-24 12:55:00,154.45,154.6,154.21,154.29,11262.0,147.9807,148.1244,147.7507,147.8274,11262.0
2022-01-24 13:00:00,154.25,154.61,154.2,154.6,28352.0,147.789,148.1339,147.7411,148.1244,28352.0
2022-01-24 13:05:00,154.58,155.24,154.39,155.03,18135.0,148.1052,148.7376,147.9232,148.5364,18135.0
2022-01-24 13:10:00,154.99,155.3,154.9,155.2,13512.0,148.498,148.795,148.4118,148.6992,13512.0
2022-01-24 13:15:00,155.25,155.71,155.17,155.69,22370.0,148.7471,149.1879,148.6705,149.1687,22370.0
2022-01-24 13:20:00,155.65,155.78,154.78,154.82,16350.0,149.1304,149.2549,148.2968,148.3352,16350.0
2022-01-24 13:25:00,154.82,155.06,154.45,154.68,21298.0,148.3352,148.5651,147.9807,148.201,21298.0
2022-01-24 13:30:00,154.53,155.37,154.53,155.33,16803.0,148.0573,148.8621,148.0573,148.8238,16803.0
2022-01-24 13:35:00,155.27,155.41,154.8,155.34,14591.0,148.7663,148.9004,148.316,148.8334,14591.0
2022-01-24 13:40:00,155.45,155.46,154.85,155.03,13472.0,148.9388,148.9483,148.3639,148.5364,13472.0
2022-01-24 13:45:00,155.0,155.86,155.0,155.8,16693.0,148.5076,149.3316,148.5076,149.2741,16693.0
2022-01-24 13:50:00,155.85,156.01,155.73,155.81,12569.0,149.322,149.4753,149.207,149.2837,12569.0
2022-01-24 13:55:00,155.88,156.48,155.76,156.47,23143.0,149.3508,149.9256,149.2358,149.916,23143.0
2022-01-24 14:00:00,156.5,157.15,156.35,156.39,47614.0,149.9448,150.5676,149.8011,149.8394,47614.0
2022-01-24 14:05:00,156.5,156.59,156.15,156.39,19185.0,149.9448,150.031,149.6094,149.8394,19185.0
2022-01-24 14:10:00,156.42,156.69,155.64,155.81,27226.0,149.8681,150.1268,149.1208,149.2837,27226.0
2022-01-24 14:15:00,155.92,156.12,155.5,155.85,20051.0,149.3891,149.5807,148.9867,149.322,20051.0
2022-01-24 14:20:00,155.85,156.2,155.31,155.42,16775.0,149.322,149.6574,148.8046,148.91,16775.0
2022-01-24 14:25:00,155.3,155.85,155.26,155.71,19153.0,148.795,149.322,148.7567,149.1879,19153.0
2022-01-24 14:30:00,155.72,156.15,155.32,155.38,24792.0,149.1975,149.6094,148.8142,148.8717,24792.0
2022-01-24 14:35:00,155.45,155.5,154.92,155.06,36087.0,148.9388,148.9867,148.431,148.5651,36087.0
2022-01-24 14:40:00,155.03,155.16,154.89,155.03,30080.0,148.5364,148.6609,148.4022,148.5364,30080.0
2022-01-24 14:45:00,154.99,155.45,154.65,155.4,24966.0,148.498,148.9388,148.1723,148.8909,24966.0
2022-01-24 14:50:00,155.4,155.81,155.27,155.81,38426.0,148.8909,149.2837,148.7663,149.2837,38426.0
2022-01-24 14:55:00,155.76,156.22,155.39,156.09,27892.0,149.2358,149.6765,148.8813,149.552,27892.0
2022-01-24 15:00:00,156.12,156.59,156.04,156.13,37662.0,149.5807,150.031,149.5041,149.5903,37662.0
2022-01-24 15:05:00,156.2,156.28,155.85,156.25,22350.0,149.6574,149.734,149.322,149.7053,22350.0
2022-01-24 15:10:00,156.22,156.9,156.22,156.88,25339.0,149.6765,150.328,149.6765,150.3089,25339.0
2022-01-24 15:15:00,156.93,157.21,156.21,156.29,37359.0,150.3568,150.625,149.6669,149.7436,37359.0
2022-01-24 15:20:00,156.36,157.06,156.33,156.96,44688.0,149.8106,150.4813,149.7819,150.3855,44688.0
2022-01-24 15:25:00,156.94,157.2,156.57,156.87,28225.0,150.3664,150.6155,150.0119,150.2993,28225.0
2022-01-24 15:30:00,156.82,158.09,156.55,157.95,52142.0,150.2514,151.4682,149.9927,151.334,52142.0
2022-01-24 15:35:00,157.98,158.08,157.51,157.94,40360.0,151.3628,151.4586,150.9125,151.3245,40360.0
2022-01-24 15:40:00,157.95,158.02,157.15,157.31,54133.0,151.334,151.4011,150.5676,150.7209,54133.0
2022-01-24 15:45:00,157.32,158.64,157.31,158.56,92804.0,150.7304,151.9951,150.7209,151.9185,92804.0
2022-01-24 15:50:00,158.62,159.45,158.62,159.14,117784.0,151.976,152.7712,151.976,152.4742,117784.0
2022-01-24 15:55:00,159.1,159.34,158.49,159.13,264970.0,152.4359,152.6658,151.8514,152.4646,264970.0
2022-01-25 09:30:00,166.14,171.0,159.66,167.22,759080.0,159.181,163.8374,152.9724,160.2158,759080.0
2022-01-25 09:35:00,167.27,169.45,165.86,167.24,370361.0,160.2637,162.3524,158.9127,160.2349,370361.0
2022-01-25 09:40:00,167.29,167.38,165.14,166.1,154226.0,160.2828,160.3691,158.2229,159.1427,154226.0
2022-01-25 09:45:00,166.07,166.08,163.2,163.3,169452.0,159.1139,159.1235,156.3641,156.46,169452.0
2022-01-25 09:50:00,163.25,163.99,162.12,162.59,113792.0,156.4121,157.1211,155.3294,155.7797,113792.0
2022-01-25 09:55:00,162.5,165.55,162.42,165.25,210340.0,155.6935,158.6157,155.6168,158.3283,210340.0
2022-01-25 10:00:00,165.39,165.86,163.75,164.99,162402.0,158.4624,158.9127,156.8911,158.0792,162402.0
2022-01-25 10:05:00,164.93,165.22,164.03,164.92,82114.0,158.0217,158.2995,157.1594,158.0121,82114.0
2022-01-25 10:10:00,164.88,166.88,164.74,166.75,163269.0,157.9738,159.89,157.8396,159.7654,163269.0
2022-01-25 10:15:00,166.61,167.67,166.59,167.54,142211.0,159.6313,160.6469,159.6122,160.5224,142211.0
2022-01-25 10:20:00,167.45,168.47,167.2,167.51,143060.0,160.4361,161.4134,160.1966,160.4936,143060.0
2022-01-25 10:25:00,167.73,169.96,167.52,169.52,154401.0,160.7044,162.841,160.5032,162.4194,154401.0
2022-01-25 10:30:00,169.52,169.81,169.23,169.76,125873.0,162.4194,162.6973,162.1416,162.6494,125873.0
2022-01-25 10:35:00,169.74,170.44,168.34,170.23,179421.0,162.6302,163.3009,161.2889,163.0997,179421.0
2022-01-25 10:40:00,170.32,172.4,170.26,172.09,258685.0,163.1859,165.1788,163.1284,164.8818,258685.0
2022-01-25 10:45:00,172.1,172.1,171.33,171.96,128685.0,164.8914,164.8914,164.1536,164.7572,128685.0
2022-01-25 10:50:00,171.96,172.6,171.75,171.77,150857.0,164.7572,165.3704,164.556,164.5752,150857.0
2022-01-25 10:55:00,171.85,172.16,170.5,170.96,104801.0,164.6518,164.9488,163.3584,163.7991,104801.0
2022-01-25 11:00:00,170.88,171.9,170.55,171.89,58278.0,163.7225,164.6997,163.4063,164.6902,58278.0
2022-01-25 11:05:00,171.78,172.18,171.03,171.53,81019.0,164.5848,164.968,163.8662,164.3452,81019.0
2022-01-25 11:10:00,171.6,172.77,171.55,172.75,83157.0,164.4123,165.5333,164.3644,165.5141,83157.0
2022-01-25 11:15:00,172.71,173.06,172.1,172.54,104658.0,165.4758,165.8111,164.8914,165.3129,104658.0
2022-01-25 11:20:00,172.49,173.77,172.41,173.71,92136.0,165.265,166.4914,165.1884,166.4339,92136.0
2022-01-25 11:25:00,173.71,174.21,172.29,172.82,122425.0,166.4339,166.913,165.0734,165.5812,122425.0
2022-01-25 11:30:00,172.75,172.99,171.8,171.99,96585.0,165.5141,165.7441,164.6039,164.786,96585.0
2022-01-25 11:35:00,171.92,172.38,171.14,172.29,110775.0,164.7189,165.1596,163.9716,165.0734,110775.0
2022-01-25 11:40:00,172.28,172.34,171.7,171.89,106804.0,165.0638,165.1213,164.5081,164.6902,106804.0
2022-01-25 11:45:00,171.82,171.89,171.16,171.25,76856.0,164.6231,164.6902,163.9907,164.077,76856.0
2022-01-25 11:50:00,171.36,171.72,171.21,171.61,61217.0,164.1824,164.5273,164.0386,164.4219,61217.0
2022-01-25 11:55:00,171.59,171.6,169.87,170.03,114416.0,164.4027,164.4123,162.7548,162.9081,114416.0
2022-01-25 12:00:00,170.02,170.68,169.94,170.54,136017.0,162.8985,163.5308,162.8218,163.3967,136017.0
2022-01-25 12:05:00,170.46,171.5,170.42,171.33,90216.0,163.3201,164.3165,163.2817,164.1536,90216.0
2022-01-25 12:10:00,171.31,171.86,171.02,171.86,130525.0,164.1344,164.6614,163.8566,164.6614,130525.0
2022-01-25 12:15:00,171.91,172.15,170.64,170.98,87282.0,164.7093,164.9393,163.4925,163.8183,87282.0
2022-01-25 12:20:00,170.98,171.07,170.59,170.65,73263.0,163.8183,163.9045,163.4446,163.5021,73263.0
2022-01-25 12:25:00,170.65,170.79,169.82,169.99,59382.0,163.5021,163.6362,162.7069,162.8697,59382.0
2022-01-25 12:30:00,169.95,170.01,169.02,169.47,101486.0,162.8314,162.8889,161.9404,162.3715,101486.0
2022-01-25 12:35:00,169.45,170.06,169.4,169.42,62358.0,162.3524,162.9368,162.3045,162.3236,62358.0
2022-01-25 12:40:00,169.37,169.67,169.24,169.67,45842.0,162.2757,162.5631,162.1512,162.5631,45842.0
2022-01-25 12:45:00,169.61,169.89,169.37,169.53,47825.0,162.5057,162.7739,162.2757,162.429,47825.0
2022-01-25 12:50:00,169.55,169.89,169.35,169.39,39055.0,162.4482,162.7739,162.2565,162.2949,39055.0
2022-01-25 12:55:00,169.43,169.45,168.73,169.43,75088.0,162.3332,162.3524,161.6625,162.3332,75088.0
2022-01-25 13:00:00,169.38,169.58,169.04,169.26,38468.0,162.2853,162.4769,161.9595,162.1703,38468.0
2022-01-25 13:05:00,169.21,169.26,168.43,169.04,51862.0,162.1224,162.1703,161.3751,161.9595,51862.0
2022-01-25 13:10:00,168.97,169.16,168.69,168.83,28424.0,161.8925,162.0745,161.6242,161.7583,28424.0
2022-01-25 13:15:00,168.81,168.88,168.57,168.71,39403.0,161.7392,161.8062,161.5092,161.6434,39403.0
2022-01-25 13:20:00,168.69,169.13,168.57,169.1,26825.0,161.6242,162.0458,161.5092,162.017,26825.0
2022-01-25 13:25:00,169.11,170.0,168.87,169.91,52018.0,162.0266,162.8793,161.7967,162.7931,52018.0
2022-01-25 13:30:00,169.91,170.29,169.38,170.04,51884.0,162.7931,163.1572,162.2853,162.9176,51884.0
2022-01-25 13:35:00,170.1,170.26,169.78,170.26,43841.0,162.9751,163.1284,162.6685,163.1284,43841.0
2022-01-25 13:40:00,170.26,170.26,169.9,170.23,37936.0,163.1284,163.1284,162.7835,163.0997,37936.0
2022-01-25 13:45:00,170.28,170.97,169.83,170.86,41687.0,163.1476,163.8087,162.7164,163.7033,41687.0
2022-01-25 13:50:00,170.86,171.42,170.63,171.42,55042.0,163.7033,164.2398,163.4829,164.2398,55042.0
2022-01-25 13:55:00,171.41,171.5,171.1,171.22,64191.0,164.2303,164.3165,163.9332,164.0482,64191.0
2022-01-25 14:00:00,171.18,171.57,170.91,171.28,90929.0,164.0099,164.3836,163.7512,164.1057,90929.0
2022-01-25 14:05:00,171.28,171.57,171.11,171.32,44265.0,164.1057,164.3836,163.9428,164.144,44265.0
2022-01-25 14:10:00,171.38,172.23,171.34,172.06,53529.0,164.2015,165.0159,164.1632,164.853,53529.0
2022-01-25 14:15:00,172.11,172.57,172.03,172.57,54451.0,164.9009,165.3417,164.8243,165.3417,54451.0
2022-01-25 14:20:00,172.51,172.99,172.41,172.87,91603.0,165.2842,165.7441,165.1884,165.6291,91603.0
2022-01-25 14:25:00,172.87,173.39,172.71,173.34,104144.0,165.6291,166.1273,165.4758,166.0794,104144.0
2022-01-25 14:30:00,173.31,173.45,172.85,172.89,116614.0,166.0507,166.1848,165.6099,165.6483,116614.0
2022-01-25 14:35:00,172.89,173.63,172.89,173.6,88821.0,165.6483,166.3573,165.6483,166.3285,88821.0
2022-01-25 14:40:00,173.56,174.11,173.54,173.78,122680.0,166.2902,166.8172,166.271,166.501,122680.0
2022-01-25 14:45:00,173.76,174.14,173.63,174.01,110757.0,166.4818,166.8459,166.3573,166.7214,110757.0
2022-01-25 14:50:00,174.01,174.2,173.85,174.2,61068.0,166.7214,166.9034,166.5681,166.9034,61068.0
2022-01-25 14:55:00,174.22,174.47,174.01,174.3,94309.0,166.9226,167.1621,166.7214,166.9992,94309.0
2022-01-25 15:00:00,174.33,174.37,173.6,174.02,144505.0,167.028,167.0663,166.3285,166.7309,144505.0
2022-01-25 15:05:00,174.04,174.11,173.5,173.68,139554.0,166.7501,166.8172,166.2327,166.4052,139554.0
2022-01-25 15:10:00,173.62,173.72,173.2,173.5,100223.0,166.3477,166.4435,165.9453,166.2327,100223.0
2022-01-25 15:15:00,173.5,173.77,173.23,173.75,80668.0,166.2327,166.4914,165.974,166.4722,80668.0
2022-01-25 15:20:00,173.76,174.05,173.53,173.54,83300.0,166.4818,166.7597,166.2615,166.271,83300.0
2022-01-25 15:25:00,173.54,173.59,172.35,172.63,146953.0,166.271,166.3189,165.1309,165.3992,146953.0
2022-01-25 15:30:00,172.59,172.69,172.16,172.4,81666.0,165.3608,165.4566,164.9488,165.1788,81666.0
2022-01-25 15:35:00,172.42,173.73,172.34,173.67,122401.0,165.198,166.4531,165.1213,166.3956,122401.0
2022-01-25 15:40:00,173.66,173.79,173.22,173.35,118326.0,166.386,166.5106,165.9644,166.089,118326.0
2022-01-25 15:45:00,173.39,173.84,172.98,173.15,125125.0,166.1273,166.5585,165.7345,165.8974,125125.0
2022-01-25 15:50:00,173.06,173.09,172.45,172.66,205426.0,165.8111,165.8399,165.2267,165.4279,205426.0
2022-01-25 15:55:00,172.62,173.54,172.51,173.03,523685.0,165.3896,166.271,165.2842,165.7824,523685.0
2022-01-26 09:30:00,176.95,177.38,175.5,176.53,275913.0,169.5382,169.9502,168.1489,169.1358,275913.0
2022-01-26 09:35:00,176.52,176.65,175.65,176.19,162763.0,169.1262,169.2508,168.2927,168.81,162763.0
2022-01-26 09:40:00,176.19,177.01,176.04,176.45,85188.0,168.81,169.5957,168.6663,169.0592,85188.0
2022-01-26 09:45:00,176.3,177.93,176.3,177.86,115630.0,168.9154,170.4772,168.9154,170.4101,115630.0
2022-01-26 09:50:00,177.8,179.23,177.49,178.9,116144.0,170.3526,171.7227,170.0556,171.4065,116144.0
2022-01-26 09:55:00,178.89,179.08,178.29,178.32,115359.0,171.3969,171.579,170.8221,170.8508,115359.0
2022-01-26 10:00:00,178.19,178.47,176.78,176.79,121085.0,170.7263,170.9945,169.3753,169.3849,121085.0
2022-01-26 10:05:00,176.79,177.55,176.2,176.28,109365.0,169.3849,170.1131,168.8196,168.8963,109365.0
2022-01-26 10:10:00,176.21,177.41,175.77,177.25,122366.0,168.8292,169.9789,168.4076,169.8256,122366.0
2022-01-26 10:15:00,177.24,177.24,176.17,177.06,86977.0,169.8161,169.8161,168.7909,169.6436,86977.0
2022-01-26 10:20:00,176.99,177.63,176.57,176.75,89796.0,169.5765,170.1897,169.1741,169.3466,89796.0
2022-01-26 10:25:00,176.64,176.94,175.11,175.48,135545.0,169.2412,169.5286,167.7753,168.1298,135545.0
2022-01-26 10:30:00,175.6,175.73,175.1,175.3,63257.0,168.2448,168.3693,167.7657,167.9573,63257.0
2022-01-26 10:35:00,175.27,176.21,175.27,175.52,68594.0,167.9286,168.8292,167.9286,168.1681,68594.0
2022-01-26 10:40:00,175.7,176.07,175.46,175.81,41122.0,168.3406,168.6951,168.1106,168.446,41122.0
2022-01-26 10:45:00,175.83,175.99,175.46,175.74,82226.0,168.4651,168.6184,168.1106,168.3789,82226.0
2022-01-26 10:50:00,175.82,176.32,175.82,175.9,44470.0,168.4555,168.9346,168.4555,168.5322,44470.0
2022-01-26 10:55:00,175.9,177.01,175.65,175.65,81806.0,168.5322,169.5957,168.2927,168.2927,81806.0
2022-01-26 11:00:00,175.66,175.83,174.75,174.89,28991.0,168.3022,168.4651,167.4304,167.5645,28991.0
2022-01-26 11:05:00,174.92,175.69,174.79,175.63,30200.0,167.5932,168.331,167.4687,168.2735,30200.0
2022-01-26 11:10:00,175.61,175.87,175.36,175.61,33915.0,168.2543,168.5034,168.0148,168.2543,33915.0
2022-01-26 11:15:00,175.61,175.91,175.39,175.55,26889.0,168.2543,168.5418,168.0436,168.1968,26889.0
2022-01-26 11:20:00,175.52,175.83,175.36,175.69,43020.0,168.1681,168.4651,168.0148,168.331,43020.0
2022-01-26 11:25:00,175.7,175.74,175.36,175.64,33248.0,168.3406,168.3789,168.0148,168.2831,33248.0
2022-01-26 11:30:00,175.66,175.96,175.41,175.61,45285.0,168.3022,168.5897,168.0627,168.2543,45285.0
2022-01-26 11:35:00,175.62,175.69,175.19,175.34,37703.0,168.2639,168.331,167.8519,167.9956,37703.0
2022-01-26 11:40:00,175.29,176.03,175.25,175.97,44773.0,167.9477,168.6567,167.9094,168.5993,44773.0
2022-01-26 11:45:00,175.97,176.01,175.14,175.52,78026.0,168.5993,168.6376,167.804,168.1681,78026.0
2022-01-26 11:50:00,175.43,175.87,175.24,175.84,83427.0,168.0819,168.5034,167.8998,168.4747,83427.0
2022-01-26 11:55:00,175.94,176.0,175.61,175.91,44397.0,168.5705,168.628,168.2543,168.5418,44397.0
2022-01-26 12:00:00,175.91,176.0,175.38,175.53,46828.0,168.5418,168.628,168.034,168.1777,46828.0
2022-01-26 12:05:00,175.53,175.9,175.48,175.83,28417.0,168.1777,168.5322,168.1298,168.4651,28417.0
2022-01-26 12:10:00,175.88,176.0,175.76,175.78,27245.0,168.513,168.628,168.3981,168.4172,27245.0
2022-01-26 12:15:00,175.83,175.84,175.54,175.57,18357.0,168.4651,168.4747,168.1873,168.216,18357.0
2022-01-26 12:20:00,175.56,175.94,175.56,175.89,22381.0,168.2064,168.5705,168.2064,168.5226,22381.0
2022-01-26 12:25:00,175.98,176.26,175.91,176.23,40117.0,168.6088,168.8771,168.5418,168.8484,40117.0
2022-01-26 12:30:00,176.21,176.32,175.93,176.03,16222.0,168.8292,168.9346,168.5609,168.6567,16222.0
2022-01-26 12:35:00,176.07,176.39,176.01,176.36,27433.0,168.6951,169.0017,168.6376,168.9729,27433.0
2022-01-26 12:40:00,176.36,176.61,176.36,176.5,18509.0,168.9729,169.2124,168.9729,169.1071,18509.0
2022-01-26 12:45:00,176.44,176.46,176.14,176.46,12327.0,169.0496,169.0687,168.7621,169.0687,12327.0
2022-01-26 12:50:00,176.45,176.63,176.29,176.4,19823.0,169.0592,169.2316,168.9059,169.0112,19823.0
2022-01-26 12:55:00,176.39,176.65,176.38,176.53,17439.0,169.0017,169.2508,168.9921,169.1358,17439.0
2022-01-26 13:00:00,176.53,176.58,175.76,175.99,35033.0,169.1358,169.1837,168.3981,168.6184,35033.0
2022-01-26 13:05:00,176.03,176.43,175.94,176.43,37577.0,168.6567,169.04,168.5705,169.04,37577.0
2022-01-26 13:10:00,176.41,176.55,176.3,176.48,30098.0,169.0208,169.155,168.9154,169.0879,30098.0
2022-01-26 13:15:00,176.5,176.86,176.47,176.77,36268.0,169.1071,169.452,169.0783,169.3657,36268.0
2022-01-26 13:20:00,176.75,176.79,176.32,176.51,38798.0,169.3466,169.3849,168.9346,169.1166,38798.0
2022-01-26 13:25:00,176.53,176.89,176.52,176.88,29960.0,169.1358,169.4807,169.1262,169.4711,29960.0
2022-01-26 13:30:00,176.88,176.98,176.27,176.4,47130.0,169.4711,169.567,168.8867,169.0112,47130.0
2022-01-26 13:35:00,176.4,176.72,176.39,176.56,21958.0,169.0112,169.3178,169.0017,169.1645,21958.0
2022-01-26 13:40:00,176.56,176.57,176.11,176.13,27795.0,169.1645,169.1741,168.7334,168.7526,27795.0
2022-01-26 13:45:00,176.17,176.22,175.89,176.03,29352.0,168.7909,168.8388,168.5226,168.6567,29352.0
2022-01-26 13:50:00,176.0,176.34,175.78,176.28,29689.0,168.628,168.9538,168.4172,168.8963,29689.0
2022-01-26 13:55:00,176.25,176.31,175.67,175.83,14599.0,168.8675,168.925,168.3118,168.4651,14599.0
2022-01-26 14:00:00,175.94,177.58,175.77,176.79,39338.0,168.5705,170.1418,168.4076,169.3849,39338.0
2022-01-26 14:05:00,176.75,177.26,176.37,176.37,76843.0,169.3466,169.8352,168.9825,168.9825,76843.0
2022-01-26 14:10:00,176.52,176.55,175.71,175.89,57243.0,169.1262,169.155,168.3501,168.5226,57243.0
2022-01-26 14:15:00,175.96,176.39,175.9,176.34,35821.0,168.5897,169.0017,168.5322,168.9538,35821.0
2022-01-26 14:20:00,176.4,176.68,176.03,176.67,198919.0,169.0112,169.2795,168.6567,169.2699,198919.0
2022-01-26 14:25:00,176.71,177.23,176.67,177.01,55874.0,169.3083,169.8065,169.2699,169.5957,55874.0
2022-01-26 14:30:00,176.97,176.99,176.0,176.27,60103.0,169.5574,169.5765,168.628,168.8867,60103.0
2022-01-26 14:35:00,176.36,177.57,176.0,177.57,90715.0,168.9729,170.1322,168.628,170.1322,90715.0
2022-01-26 14:40:00,177.58,177.79,176.75,176.75,85907.0,170.1418,170.343,169.3466,169.3466,85907.0
2022-01-26 14:45:00,176.69,176.69,175.88,176.19,151710.0,169.2891,169.2891,168.513,168.81,151710.0
2022-01-26 14:50:00,176.27,176.73,175.93,176.02,52007.0,168.8867,169.3274,168.5609,168.6472,52007.0
2022-01-26 14:55:00,176.05,176.33,175.75,176.15,62014.0,168.6759,168.9442,168.3885,168.7717,62014.0
2022-01-26 15:00:00,176.02,176.02,174.77,174.99,150246.0,168.6472,168.6472,167.4495,167.6603,150246.0
2022-01-26 15:05:00,174.97,175.07,173.03,173.13,84115.0,167.6411,167.737,165.7824,165.8782,84115.0
2022-01-26 15:10:00,173.19,174.73,173.15,174.32,104047.0,165.9357,167.4112,165.8974,167.0184,104047.0
2022-01-26 15:15:00,174.23,174.62,173.85,173.97,59191.0,166.9321,167.3058,166.5681,166.683,59191.0
2022-01-26 15:20:00,174.03,174.17,173.23,173.59,111869.0,166.7405,166.8747,165.974,166.3189,111869.0
2022-01-26 15:25:00,173.61,174.41,173.18,174.31,56901.0,166.3381,167.1046,165.9261,167.0088,56901.0
2022-01-26 15:30:00,174.28,174.6,174.02,174.26,66472.0,166.98,167.2866,166.7309,166.9609,66472.0
2022-01-26 15:35:00,174.21,175.01,173.93,174.63,98557.0,166.913,167.6795,166.6447,167.3154,98557.0
2022-01-26 15:40:00,174.66,175.38,174.44,175.2,110119.0,167.3441,168.034,167.1333,167.8615,110119.0
2022-01-26 15:45:00,175.09,175.85,174.87,175.45,157781.0,167.7561,168.4843,167.5453,168.101,157781.0
2022-01-26 15:50:00,175.28,175.74,174.81,175.69,114050.0,167.9382,168.3789,167.4878,168.331,114050.0
2022-01-26 15:55:00,175.71,175.87,174.69,175.31,258498.0,168.3501,168.5034,167.3729,167.9669,258498.0
2022-01-27 09:30:00,176.7,177.24,176.01,176.31,93926.0,169.2987,169.8161,168.6376,168.925,93926.0
2022-01-27 09:35:00,176.37,177.85,175.81,177.13,72217.0,168.9825,170.4005,168.446,169.7107,72217.0
2022-01-27 09:40:00,177.07,177.66,176.72,177.33,35597.0,169.6532,170.2185,169.3178,169.9023,35597.0
2022-01-27 09:45:00,177.43,178.2,176.95,178.0,41124.0,169.9981,170.7359,169.5382,170.5442,41124.0
2022-01-27 09:50:00,178.02,178.02,176.42,176.44,43243.0,170.5634,170.5634,169.0304,169.0496,43243.0
2022-01-27 09:55:00,176.42,176.42,175.15,176.03,65925.0,169.0304,169.0304,167.8136,168.6567,65925.0
2022-01-27 10:00:00,176.0,176.71,175.24,176.71,29470.0,168.628,169.3083,167.8998,169.3083,29470.0
2022-01-27 10:05:00,176.7,176.77,175.85,176.38,14928.0,169.2987,169.3657,168.4843,168.9921,14928.0
2022-01-27 10:10:00,176.37,176.81,176.27,176.74,24779.0,168.9825,169.4041,168.8867,169.337,24779.0
2022-01-27 10:15:00,176.9,176.97,176.24,176.39,19157.0,169.4903,169.5574,168.8579,169.0017,19157.0
2022-01-27 10:20:00,176.54,176.66,176.08,176.42,24885.0,169.1454,169.2604,168.7046,169.0304,24885.0
2022-01-27 10:25:00,176.47,176.78,175.5,175.5,25488.0,169.0783,169.3753,168.1489,168.1489,25488.0
2022-01-27 10:30:00,175.4,175.71,174.77,175.11,17438.0,168.0531,168.3501,167.4495,167.7753,17438.0
2022-01-27 10:35:00,175.03,175.2,173.83,174.16,14741.0,167.6986,167.8615,166.5489,166.8651,14741.0
2022-01-27 10:40:00,174.34,175.62,174.34,175.54,16733.0,167.0375,168.2639,167.0375,168.1873,16733.0
2022-01-27 10:45:00,175.47,175.82,175.33,175.53,10934.0,168.1202,168.4555,167.9861,168.1777,10934.0
2022-01-27 10:50:00,175.46,175.85,175.28,175.38,16830.0,168.1106,168.4843,167.9382,168.034,16830.0
2022-01-27 10:55:00,175.44,175.86,175.37,175.75,20209.0,168.0915,168.4939,168.0244,168.3885,20209.0
2022-01-27 11:00:00,175.81,176.11,175.65,175.74,24966.0,168.446,168.7334,168.2927,168.3789,24966.0
2022-01-27 11:05:00,175.78,175.98,175.07,175.11,13896.0,168.4172,168.6088,167.737,167.7753,13896.0
2022-01-27 11:10:00,175.17,175.61,175.17,175.33,9809.0,167.8328,168.2543,167.8328,167.9861,9809.0
2022-01-27 11:15:00,175.41,175.41,174.57,175.32,41484.0,168.0627,168.0627,167.2579,167.9765,41484.0
2022-01-27 11:20:00,175.21,175.36,174.22,174.38,19065.0,167.8711,168.0148,166.9226,167.0759,19065.0
2022-01-27 11:25:00,174.45,174.61,174.18,174.52,14198.0,167.1429,167.2962,166.8842,167.21,14198.0
2022-01-27 11:30:00,174.46,175.15,174.44,175.15,26614.0,167.1525,167.8136,167.1333,167.8136,26614.0
2022-01-27 11:35:00,175.11,175.27,174.71,174.81,18322.0,167.7753,167.9286,167.392,167.4878,18322.0
2022-01-27 11:40:00,174.79,175.2,174.33,174.5,14772.0,167.4687,167.8615,167.028,167.1908,14772.0
2022-01-27 11:45:00,174.53,175.06,174.53,174.83,16820.0,167.2196,167.7274,167.2196,167.507,16820.0
2022-01-27 11:50:00,174.69,175.28,174.69,175.15,8196.0,167.3729,167.9382,167.3729,167.8136,8196.0
2022-01-27 11:55:00,175.2,175.44,175.01,175.39,13704.0,167.8615,168.0915,167.6795,168.0436,13704.0
2022-01-27 12:00:00,175.35,175.37,174.86,175.19,10990.0,168.0052,168.0244,167.5358,167.8519,10990.0
2022-01-27 12:05:00,175.14,175.14,174.6,174.71,12427.0,167.804,167.804,167.2866,167.392,12427.0
2022-01-27 12:10:00,174.8,174.8,174.3,174.42,17451.0,167.4783,167.4783,166.9992,167.1142,17451.0
2022-01-27 12:15:00,174.42,174.5,173.92,174.09,45398.0,167.1142,167.1908,166.6351,166.798,45398.0
2022-01-27 12:20:00,174.13,174.25,173.44,173.5,23444.0,166.8363,166.9513,166.1752,166.2327,23444.0
2022-01-27 12:25:00,173.45,173.84,173.24,173.56,28873.0,166.1848,166.5585,165.9836,166.2902,28873.0
2022-01-27 12:30:00,173.55,173.66,173.17,173.25,15643.0,166.2806,166.386,165.9165,165.9932,15643.0
2022-01-27 12:35:00,173.35,173.46,173.01,173.06,30396.0,166.089,166.1944,165.7632,165.8111,30396.0
2022-01-27 12:40:00,173.12,173.43,173.06,173.24,8398.0,165.8686,166.1656,165.8111,165.9836,8398.0
2022-01-27 12:45:00,173.2,173.2,172.72,172.84,49092.0,165.9453,165.9453,165.4854,165.6004,49092.0
2022-01-27 12:50:00,172.91,173.06,172.79,172.92,16848.0,165.6674,165.8111,165.5525,165.677,16848.0
2022-01-27 12:55:00,172.94,173.23,172.4,172.69,37032.0,165.6962,165.974,165.1788,165.4566,37032.0
2022-01-27 13:00:00,172.63,172.73,171.62,171.62,34278.0,165.3992,165.495,164.4315,164.4315,34278.0
2022-01-27 13:05:00,171.56,171.81,171.45,171.62,30166.0,164.374,164.6135,164.2686,164.4315,30166.0
2022-01-27 13:10:00,171.77,171.77,171.22,171.51,24678.0,164.5752,164.5752,164.0482,164.3261,24678.0
2022-01-27 13:15:00,171.5,171.93,171.36,171.36,29824.0,164.3165,164.7285,164.1824,164.1824,29824.0
2022-01-27 13:20:00,171.35,171.42,170.7,170.71,18978.0,164.1728,164.2398,163.55,163.5596,18978.0
2022-01-27 13:25:00,170.68,171.17,170.63,171.06,25900.0,163.5308,164.0003,163.4829,163.8949,25900.0
2022-01-27 13:30:00,171.06,171.61,170.96,171.39,32874.0,163.8949,164.4219,163.7991,164.2111,32874.0
2022-01-27 13:35:00,171.28,171.57,170.92,170.99,21094.0,164.1057,164.3836,163.7608,163.8279,21094.0
2022-01-27 13:40:00,171.04,171.49,171.0,171.47,12376.0,163.8758,164.3069,163.8374,164.2877,12376.0
2022-01-27 13:45:00,171.44,171.44,170.9,171.26,16542.0,164.259,164.259,163.7416,164.0865,16542.0
2022-01-27 13:50:00,171.21,171.28,170.9,171.18,17357.0,164.0386,164.1057,163.7416,164.0099,17357.0
2022-01-27 13:55:00,171.15,171.68,171.08,171.4,17325.0,163.9811,164.4889,163.9141,164.2207,17325.0
2022-01-27 14:00:00,171.4,172.31,171.39,172.23,14689.0,164.2207,165.0926,164.2111,165.0159,14689.0
2022-01-27 14:05:00,172.19,172.52,171.99,172.09,10387.0,164.9776,165.2938,164.786,164.8818,10387.0
2022-01-27 14:10:00,172.08,172.33,171.87,172.03,12596.0,164.8722,165.1117,164.671,164.8243,12596.0
2022-01-27 14:15:00,172.16,172.16,171.32,171.37,23271.0,164.9488,164.9488,164.144,164.1919,23271.0
2022-01-27 14:20:00,171.38,171.52,171.1,171.15,30374.0,164.2015,164.3357,163.9332,163.9811,30374.0
2022-01-27 14:25:00,171.13,171.57,171.11,171.38,31392.0,163.962,164.3836,163.9428,164.2015,31392.0
2022-01-27 14:30:00,171.38,171.68,170.94,171.03,9206.0,164.2015,164.4889,163.7799,163.8662,9206.0
2022-01-27 14:35:00,171.05,171.61,171.05,171.57,10385.0,163.8853,164.4219,163.8853,164.3836,10385.0
2022-01-27 14:40:00,171.66,172.16,171.54,172.05,8697.0,164.4698,164.9488,164.3548,164.8435,8697.0
2022-01-27 14:45:00,172.07,172.3,171.85,172.01,11063.0,164.8626,165.083,164.6518,164.8051,11063.0
2022-01-27 14:50:00,171.87,171.9,171.16,171.17,15066.0,164.671,164.6997,163.9907,164.0003,15066.0
2022-01-27 14:55:00,171.16,171.4,170.99,171.4,9579.0,163.9907,164.2207,163.8279,164.2207,9579.0
2022-01-27 15:00:00,171.43,172.03,171.43,171.85,23743.0,164.2494,164.8243,164.2494,164.6518,23743.0
2022-01-27 15:05:00,171.81,171.99,171.36,171.4,12114.0,164.6135,164.786,164.1824,164.2207,12114.0
2022-01-27 15:10:00,171.48,171.48,170.87,171.02,26020.0,164.2973,164.2973,163.7129,163.8566,26020.0
2022-01-27 15:15:00,170.92,171.11,170.63,171.03,21240.0,163.7608,163.9428,163.4829,163.8662,21240.0
2022-01-27 15:20:00,171.02,171.24,170.77,171.09,19407.0,163.8566,164.0674,163.6171,163.9237,19407.0
2022-01-27 15:25:00,171.07,172.05,171.07,172.03,23069.0,163.9045,164.8435,163.9045,164.8243,23069.0
2022-01-27 15:30:00,172.02,172.23,171.59,171.59,25027.0,164.8147,165.0159,164.4027,164.4027,25027.0
2022-01-27 15:35:00,171.61,171.93,171.61,171.81,26161.0,164.4219,164.7285,164.4219,164.6135,26161.0
2022-01-27 15:40:00,171.78,172.48,171.66,172.37,27285.0,164.5848,165.2554,164.4698,165.15,27285.0
2022-01-27 15:45:00,172.42,172.74,171.81,172.05,59991.0,165.198,165.5046,164.6135,164.8435,59991.0
2022-01-27 15:50:00,172.11,172.27,171.62,172.08,53772.0,164.9009,165.0542,164.4315,164.8722,53772.0
2022-01-27 15:55:00,172.1,172.33,171.79,171.89,123337.0,164.8914,165.1117,164.5943,164.6902,123337.0
2022-01-28 09:30:00,171.76,171.9,170.88,171.12,62909.0,164.5656,164.6997,163.7225,163.9524,62909.0
2022-01-28 09:35:00,171.26,171.48,170.18,170.47,31937.0,164.0865,164.2973,163.0518,163.3296,31937.0
2022-01-28 09:40:00,170.38,171.67,169.77,171.39,29286.0,163.2434,164.4794,162.659,164.2111,29286.0
2022-01-28 09:45:00,171.26,171.74,170.52,171.03,31662.0,164.0865,164.5464,163.3775,163.8662,31662.0
2022-01-28 09:50:00,170.97,171.7,170.51,170.71,28818.0,163.8087,164.5081,163.368,163.5596,28818.0
2022-01-28 09:55:00,170.7,170.9,170.0,170.34,51534.0,163.55,163.7416,162.8793,163.2051,51534.0
2022-01-28 10:00:00,170.46,170.84,170.08,170.48,39874.0,163.3201,163.6841,162.956,163.3392,39874.0
2022-01-28 10:05:00,170.36,171.33,170.28,171.13,32278.0,163.2242,164.1536,163.1476,163.962,32278.0
2022-01-28 10:10:00,171.14,171.69,171.13,171.56,15794.0,163.9716,164.4985,163.962,164.374,15794.0
2022-01-28 10:15:00,171.56,171.95,171.39,171.94,47169.0,164.374,164.7476,164.2111,164.7381,47169.0
2022-01-28 10:20:00,171.88,172.56,171.7,171.82,63743.0,164.6806,165.3321,164.5081,164.6231,63743.0
2022-01-28 10:25:00,171.91,172.06,171.51,171.79,40626.0,164.7093,164.853,164.3261,164.5943,40626.0
2022-01-28 10:30:00,171.97,172.11,171.5,171.55,20321.0,164.7668,164.9009,164.3165,164.3644,20321.0
2022-01-28 10:35:00,171.55,172.25,171.4,171.9,43637.0,164.3644,165.0351,164.2207,164.6997,43637.0
2022-01-28 10:40:00,171.84,171.84,170.79,170.87,33750.0,164.6422,164.6422,163.6362,163.7129,33750.0
2022-01-28 10:45:00,170.95,172.17,170.82,172.08,43141.0,163.7895,164.9584,163.665,164.8722,43141.0
2022-01-28 10:50:00,172.13,172.5,171.99,172.44,106637.0,164.9201,165.2746,164.786,165.2171,106637.0
2022-01-28 10:55:00,172.38,172.74,172.04,172.6,19664.0,165.1596,165.5046,164.8339,165.3704,19664.0
2022-01-28 11:00:00,172.63,172.77,172.09,172.59,14314.0,165.3992,165.5333,164.8818,165.3608,14314.0
2022-01-28 11:05:00,172.65,173.04,172.59,172.85,22514.0,165.4183,165.792,165.3608,165.6099,22514.0
2022-01-28 11:10:00,172.76,173.44,172.7,173.08,21503.0,165.5237,166.1752,165.4662,165.8303,21503.0
2022-01-28 11:15:00,173.12,173.71,173.07,173.59,57790.0,165.8686,166.4339,165.8207,166.3189,57790.0
2022-01-28 11:20:00,173.63,173.78,173.08,173.12,17874.0,166.3573,166.501,165.8303,165.8686,17874.0
2022-01-28 11:25:00,173.15,173.48,173.0,173.17,16683.0,165.8974,166.2136,165.7537,165.9165,16683.0
2022-01-28 11:30:00,173.24,173.46,172.86,173.25,17850.0,165.9836,166.1944,165.6195,165.9932,17850.0
2022-01-28 11:35:00,173.35,174.09,173.31,173.66,26123.0,166.089,166.798,166.0507,166.386,26123.0
2022-01-28 11:40:00,173.68,173.73,173.3,173.47,17133.0,166.4052,166.4531,166.0411,166.204,17133.0
2022-01-28 11:45:00,173.41,173.55,173.19,173.38,19678.0,166.1465,166.2806,165.9357,166.1177,19678.0
2022-01-28 11:50:00,173.32,173.95,173.32,173.92,26740.0,166.0603,166.6639,166.0603,166.6351,26740.0
2022-01-28 11:55:00,173.91,174.33,173.91,174.0,40430.0,166.6255,167.028,166.6255,166.7118,40430.0
2022-01-28 12:00:00,174.02,174.13,173.75,174.02,18257.0,166.7309,166.8363,166.4722,166.7309,18257.0
2022-01-28 12:05:00,174.06,174.49,174.05,174.32,41662.0,166.7693,167.1812,166.7597,167.0184,41662.0
2022-01-28 12:10:00,174.3,174.5,173.87,174.13,19569.0,166.9992,167.1908,166.5872,166.8363,19569.0
2022-01-28 12:15:00,174.16,174.43,174.0,174.28,15582.0,166.8651,167.1238,166.7118,166.98,15582.0
2022-01-28 12:20:00,174.22,174.22,173.54,173.8,24011.0,166.9226,166.9226,166.271,166.5202,24011.0
2022-01-28 12:25:00,173.76,173.93,173.55,173.7,16914.0,166.4818,166.6447,166.2806,166.4243,16914.0
2022-01-28 12:30:00,173.64,173.81,173.41,173.76,14666.0,166.3669,166.5297,166.1465,166.4818,14666.0
2022-01-28 12:35:00,173.7,173.73,173.36,173.44,9346.0,166.4243,166.4531,166.0986,166.1752,9346.0
2022-01-28 12:40:00,173.34,173.78,173.34,173.78,10911.0,166.0794,166.501,166.0794,166.501,10911.0
2022-01-28 12:45:00,173.79,173.79,173.32,173.4,11699.0,166.5106,166.5106,166.0603,166.1369,11699.0
2022-01-28 12:50:00,173.4,173.4,173.03,173.22,20624.0,166.1369,166.1369,165.7824,165.9644,20624.0
2022-01-28 12:55:00,173.21,173.66,173.21,173.38,23779.0,165.9549,166.386,165.9549,166.1177,23779.0
2022-01-28 13:00:00,173.38,173.94,173.36,173.81,17082.0,166.1177,166.6543,166.0986,166.5297,17082.0
2022-01-28 13:05:00,173.83,174.3,173.75,174.3,26767.0,166.5489,166.9992,166.4722,166.9992,26767.0
2022-01-28 13:10:00,174.21,174.27,174.11,174.11,22052.0,166.913,166.9705,166.8172,166.8172,22052.0
2022-01-28 13:15:00,174.13,174.39,174.03,174.32,17269.0,166.8363,167.0854,166.7405,167.0184,17269.0
2022-01-28 13:20:00,174.29,174.58,174.25,174.47,20938.0,166.9896,167.2675,166.9513,167.1621,20938.0
2022-01-28 13:25:00,174.54,174.64,174.25,174.42,21292.0,167.2292,167.325,166.9513,167.1142,21292.0
2022-01-28 13:30:00,174.42,174.71,174.41,174.47,18921.0,167.1142,167.392,167.1046,167.1621,18921.0
2022-01-28 13:35:00,174.5,174.57,174.32,174.39,11727.0,167.1908,167.2579,167.0184,167.0854,11727.0
2022-01-28 13:40:00,174.41,174.41,174.19,174.28,14491.0,167.1046,167.1046,166.8938,166.98,14491.0
2022-01-28 13:45:00,174.28,174.54,174.14,174.26,37888.0,166.98,167.2292,166.8459,166.9609,37888.0
2022-01-28 13:50:00,174.27,174.78,174.26,174.76,17030.0,166.9705,167.4591,166.9609,167.4399,17030.0
2022-01-28 13:55:00,174.75,174.83,174.4,174.4,30231.0,167.4304,167.507,167.095,167.095,30231.0
2022-01-28 14:00:00,174.48,174.88,174.41,174.41,21102.0,167.1717,167.5549,167.1046,167.1046,21102.0
2022-01-28 14:05:00,174.37,174.44,174.16,174.22,24207.0,167.0663,167.1333,166.8651,166.9226,24207.0
2022-01-28 14:10:00,174.21,174.25,173.86,174.0,17151.0,166.913,166.9513,166.5776,166.7118,17151.0
2022-01-28 14:15:00,173.95,173.95,173.53,173.53,26931.0,166.6639,166.6639,166.2615,166.2615,26931.0
2022-01-28 14:20:00,173.47,173.57,173.17,173.17,21606.0,166.204,166.2998,165.9165,165.9165,21606.0
2022-01-28 14:25:00,173.22,173.5,173.19,173.23,24508.0,165.9644,166.2327,165.9357,165.974,24508.0
2022-01-28 14:30:00,173.23,173.38,172.99,173.28,34106.0,165.974,166.1177,165.7441,166.0219,34106.0
2022-01-28 14:35:00,173.28,173.62,173.26,173.62,21367.0,166.0219,166.3477,166.0028,166.3477,21367.0
2022-01-28 14:40:00,173.72,174.2,173.69,174.16,21456.0,166.4435,166.9034,166.4148,166.8651,21456.0
2022-01-28 14:45:00,174.18,174.55,174.18,174.54,24328.0,166.8842,167.2387,166.8842,167.2292,24328.0
2022-01-28 14:50:00,174.56,174.64,174.26,174.45,47639.0,167.2483,167.325,166.9609,167.1429,47639.0
2022-01-28 14:55:00,174.44,174.91,174.4,174.81,15784.0,167.1333,167.5837,167.095,167.4878,15784.0
2022-01-28 15:00:00,174.9,175.02,174.58,174.88,27675.0,167.5741,167.689,167.2675,167.5549,27675.0
2022-01-28 15:05:00,174.91,175.09,174.82,174.9,20271.0,167.5837,167.7561,167.4974,167.5741,20271.0
2022-01-28 15:10:00,174.92,175.0,174.73,174.95,59644.0,167.5932,167.6699,167.4112,167.622,59644.0
2022-01-28 15:15:00,174.99,175.17,174.6,174.88,40786.0,167.6603,167.8328,167.2866,167.5549,40786.0
2022-01-28 15:20:00,174.84,175.3,174.8,175.28,33303.0,167.5166,167.9573,167.4783,167.9382,33303.0
2022-01-28 15:25:00,175.28,175.32,174.92,175.08,21547.0,167.9382,167.9765,167.5932,167.7465,21547.0
2022-01-28 15:30:00,175.08,175.68,174.59,175.46,32175.0,167.7465,168.3214,167.2771,168.1106,32175.0
2022-01-28 15:35:00,175.43,175.69,175.33,175.5,41696.0,168.0819,168.331,167.9861,168.1489,41696.0
2022-01-28 15:40:00,175.54,175.85,175.41,175.77,50464.0,168.1873,168.4843,168.0627,168.4076,50464.0
2022-01-28 15:45:00,175.76,176.35,175.5,176.25,84557.0,168.3981,168.9633,168.1489,168.8675,84557.0
2022-01-28 15:50:00,176.24,176.86,176.18,176.42,173542.0,168.8579,169.452,168.8005,169.0304,173542.0
2022-01-28 15:55:00,176.43,177.21,176.35,177.06,219181.0,169.04,169.7873,168.9633,169.6436,219181.0
2022-01-31 09:30:00,175.91,176.31,175.23,175.78,107001.0,168.5418,168.925,167.8903,168.4172,107001.0
2022-01-31 09:35:00,175.79,176.03,175.31,175.7,45886.0,168.4268,168.6567,167.9669,168.3406,45886.0
2022-01-31 09:40:00,175.59,176.13,175.37,175.59,34601.0,168.2352,168.7526,168.0244,168.2352,34601.0
2022-01-31 09:45:00,175.65,175.84,175.22,175.34,32454.0,168.2927,168.4747,167.8807,167.9956,32454.0
2022-01-31 09:50:00,175.32,176.42,175.28,175.83,111750.0,167.9765,169.0304,167.9382,168.4651,111750.0
2022-01-31 09:55:00,175.94,176.1,175.35,175.68,23582.0,168.5705,168.7238,168.0052,168.3214,23582.0
2022-01-31 10:00:00,175.7,176.15,175.7,175.91,72900.0,168.3406,168.7717,168.3406,168.5418,72900.0
2022-01-31 10:05:00,175.86,175.87,175.34,175.67,66430.0,168.4939,168.5034,167.9956,168.3118,66430.0
2022-01-31 10:10:00,175.73,176.14,175.5,175.64,49975.0,168.3693,168.7621,168.1489,168.2831,49975.0
2022-01-31 10:15:00,175.72,175.91,175.6,175.75,40627.0,168.3597,168.5418,168.2448,168.3885,40627.0
2022-01-31 10:20:00,175.71,176.0,175.68,175.77,65381.0,168.3501,168.628,168.3214,168.4076,65381.0
2022-01-31 10:25:00,175.84,176.35,175.68,175.96,39592.0,168.4747,168.9633,168.3214,168.5897,39592.0
2022-01-31 10:30:00,176.0,176.56,175.91,176.46,74484.0,168.628,169.1645,168.5418,169.0687,74484.0
2022-01-31 10:35:00,176.49,176.83,176.43,176.54,56941.0,169.0975,169.4232,169.04,169.1454,56941.0
2022-01-31 10:40:00,176.51,176.62,176.19,176.24,82818.0,169.1166,169.222,168.81,168.8579,82818.0
2022-01-31 10:45:00,176.24,176.39,175.88,176.31,63836.0,168.8579,169.0017,168.513,168.925,63836.0
2022-01-31 10:50:00,176.25,176.99,176.25,176.8,36856.0,168.8675,169.5765,168.8675,169.3945,36856.0
2022-01-31 10:55:00,176.83,177.14,176.69,177.03,39665.0,169.4232,169.7203,169.2891,169.6149,39665.0
2022-01-31 11:00:00,177.07,177.35,177.02,177.35,35470.0,169.6532,169.9215,169.6053,169.9215,35470.0
2022-01-31 11:05:00,177.34,177.46,176.96,177.05,16486.0,169.9119,170.0268,169.5478,169.634,16486.0
2022-01-31 11:10:00,177.13,177.72,176.86,177.7,29519.0,169.7107,170.276,169.452,170.2568,29519.0
2022-01-31 11:15:00,177.7,177.7,177.02,177.17,31652.0,170.2568,170.2568,169.6053,169.749,31652.0
2022-01-31 11:20:00,177.18,177.38,176.73,176.91,22363.0,169.7586,169.9502,169.3274,169.4999,22363.0
2022-01-31 11:25:00,176.96,177.14,176.5,176.56,23882.0,169.5478,169.7203,169.1071,169.1645,23882.0
2022-01-31 11:30:00,176.58,177.15,176.29,177.01,20484.0,169.1837,169.7298,168.9059,169.5957,20484.0
2022-01-31 11:35:00,177.0,177.05,176.55,176.64,16463.0,169.5861,169.634,169.155,169.2412,16463.0
2022-01-31 11:40:00,176.66,176.9,176.48,176.88,24561.0,169.2604,169.4903,169.0879,169.4711,24561.0
2022-01-31 11:45:00,176.87,176.87,176.68,176.87,12389.0,169.4616,169.4616,169.2795,169.4616,12389.0
2022-01-31 11:50:00,176.87,177.47,176.84,177.43,13730.0,169.4616,170.0364,169.4328,169.9981,13730.0
2022-01-31 11:55:00,177.41,177.6,177.27,177.44,11042.0,169.9789,170.161,169.8448,170.0077,11042.0
2022-01-31 12:00:00,177.39,177.48,177.14,177.25,20684.0,169.9598,170.046,169.7203,169.8256,20684.0
2022-01-31 12:05:00,177.28,177.43,176.94,176.96,44420.0,169.8544,169.9981,169.5286,169.5478,44420.0
2022-01-31 12:10:00,177.01,177.27,176.99,177.07,17799.0,169.5957,169.8448,169.5765,169.6532,17799.0
2022-01-31 12:15:00,177.07,177.49,177.01,177.48,13734.0,169.6532,170.0556,169.5957,170.046,13734.0
2022-01-31 12:20:00,177.47,177.56,177.23,177.31,19227.0,170.0364,170.1227,169.8065,169.8831,19227.0
2022-01-31 12:25:00,177.26,177.53,177.2,177.46,17265.0,169.8352,170.0939,169.7777,170.0268,17265.0
2022-01-31 12:30:00,177.49,177.53,177.31,177.35,19628.0,170.0556,170.0939,169.8831,169.9215,19628.0
2022-01-31 12:35:00,177.35,177.42,177.27,177.39,13279.0,169.9215,169.9885,169.8448,169.9598,13279.0
2022-01-31 12:40:00,177.35,177.47,177.32,177.34,16011.0,169.9215,170.0364,169.8927,169.9119,16011.0
2022-01-31 12:45:00,177.35,177.63,177.35,177.56,16226.0,169.9215,170.1897,169.9215,170.1227,16226.0
2022-01-31 12:50:00,177.52,177.71,177.49,177.67,13928.0,170.0843,170.2664,170.0556,170.2281,13928.0
2022-01-31 12:55:00,177.69,177.84,177.56,177.73,19929.0,170.2472,170.3909,170.1227,170.2855,19929.0
2022-01-31 13:00:00,177.72,177.8,177.65,177.69,17646.0,170.276,170.3526,170.2089,170.2472,17646.0
2022-01-31 13:05:00,177.69,177.82,177.55,177.69,28650.0,170.2472,170.3718,170.1131,170.2472,28650.0
2022-01-31 13:10:00,177.7,177.71,177.44,177.63,14658.0,170.2568,170.2664,170.0077,170.1897,14658.0
2022-01-31 13:15:00,177.61,177.88,177.48,177.85,21933.0,170.1706,170.4293,170.046,170.4005,21933.0
2022-01-31 13:20:00,177.83,177.97,177.78,177.97,24517.0,170.3813,170.5155,170.3334,170.5155,24517.0
2022-01-31 13:25:00,177.93,178.2,177.54,177.55,32574.0,170.4772,170.7359,170.1035,170.1131,32574.0
2022-01-31 13:30:00,177.56,177.69,177.32,177.57,21482.0,170.1227,170.2472,169.8927,170.1322,21482.0
2022-01-31 13:35:00,177.58,177.67,177.48,177.48,28095.0,170.1418,170.2281,170.046,170.046,28095.0
2022-01-31 13:40:00,177.5,177.68,177.38,177.39,17869.0,170.0652,170.2376,169.9502,169.9598,17869.0
2022-01-31 13:45:00,177.43,177.69,177.37,177.66,17821.0,169.9981,170.2472,169.9406,170.2185,17821.0
2022-01-31 13:50:00,177.67,177.81,177.61,177.75,9735.0,170.2281,170.3622,170.1706,170.3047,9735.0
2022-01-31 13:55:00,177.75,178.18,177.74,178.12,31883.0,170.3047,170.7167,170.2951,170.6592,31883.0
2022-01-31 14:00:00,178.09,178.21,177.74,177.9,19374.0,170.6305,170.7454,170.2951,170.4484,19374.0
2022-01-31 14:05:00,177.88,178.14,177.85,178.03,19825.0,170.4293,170.6784,170.4005,170.573,19825.0
2022-01-31 14:10:00,177.96,178.14,177.96,178.03,15954.0,170.5059,170.6784,170.5059,170.573,15954.0
2022-01-31 14:15:00,178.04,178.23,178.04,178.16,21002.0,170.5826,170.7646,170.5826,170.6975,21002.0
2022-01-31 14:20:00,178.13,178.47,178.11,178.43,24474.0,170.6688,170.9945,170.6496,170.9562,24474.0
2022-01-31 14:25:00,178.41,178.42,178.23,178.28,16966.0,170.9371,170.9466,170.7646,170.8125,16966.0
2022-01-31 14:30:00,178.26,178.35,178.17,178.26,17384.0,170.7933,170.8796,170.7071,170.7933,17384.0
2022-01-31 14:35:00,178.32,178.37,178.23,178.33,14674.0,170.8508,170.8987,170.7646,170.8604,14674.0
2022-01-31 14:40:00,178.35,178.42,178.3,178.31,18850.0,170.8796,170.9466,170.8317,170.8412,18850.0
2022-01-31 14:45:00,178.33,178.53,178.26,178.42,27651.0,170.8604,171.052,170.7933,170.9466,27651.0
2022-01-31 14:50:00,178.42,178.49,178.17,178.23,27163.0,170.9466,171.0137,170.7071,170.7646,27163.0
2022-01-31 14:55:00,178.29,178.47,178.22,178.45,17772.0,170.8221,170.9945,170.755,170.9754,17772.0
2022-01-31 15:00:00,178.43,178.72,178.42,178.68,24748.0,170.9562,171.2341,170.9466,171.1957,24748.0
2022-01-31 15:05:00,178.66,178.91,178.64,178.66,35404.0,171.1766,171.4161,171.1574,171.1766,35404.0
2022-01-31 15:10:00,178.69,178.79,178.27,178.27,44948.0,171.2053,171.3011,170.8029,170.8029,44948.0
2022-01-31 15:15:00,178.25,178.28,177.97,178.01,46208.0,170.7838,170.8125,170.5155,170.5538,46208.0
2022-01-31 15:20:00,178.04,178.97,178.04,178.9,31536.0,170.5826,171.4736,170.5826,171.4065,31536.0
2022-01-31 15:25:00,178.92,179.12,178.68,178.92,53493.0,171.4257,171.6173,171.1957,171.4257,53493.0
2022-01-31 15:30:00,178.89,179.3,178.77,179.22,62676.0,171.3969,171.7898,171.282,171.7131,62676.0
2022-01-31 15:35:00,179.21,179.35,179.08,179.18,54027.0,171.7035,171.8377,171.579,171.6748,54027.0
2022-01-31 15:40:00,179.14,179.32,179.01,179.13,62234.0,171.6365,171.8089,171.5119,171.6269,62234.0
2022-01-31 15:45:00,179.15,179.62,179.11,179.58,71032.0,171.6461,172.0964,171.6077,172.058,71032.0
2022-01-31 15:50:00,179.59,180.0,179.58,179.97,127698.0,172.0676,172.4605,172.058,172.4317,127698.0
2022-01-31 15:55:00,179.98,180.13,179.78,179.83,336549.0,172.4413,172.585,172.2497,172.2976,336549.0
2022-02-01 09:30:00,179.92,181.19,179.0,181.15,99089.0,172.3838,173.6006,171.5023,173.5623,99089.0
2022-02-01 09:35:00,180.93,182.02,180.85,181.36,72124.0,173.3515,174.3958,173.2749,173.7635,72124.0
2022-02-01 09:40:00,181.38,181.66,180.73,180.99,22645.0,173.7827,174.0509,173.1599,173.409,22645.0
2022-02-01 09:45:00,180.78,181.61,180.62,181.49,21332.0,173.2078,174.003,173.0545,173.888,21332.0
2022-02-01 09:50:00,181.54,182.42,181.54,182.42,32943.0,173.936,174.7791,173.936,174.7791,32943.0
2022-02-01 09:55:00,182.35,182.73,182.16,182.36,24064.0,174.712,175.0761,174.53,174.7216,24064.0
2022-02-01 10:00:00,182.22,182.26,181.14,181.22,26160.0,174.5875,174.6258,173.5527,173.6294,26160.0
2022-02-01 10:05:00,181.34,181.34,180.73,180.81,25004.0,173.7443,173.7443,173.1599,173.2365,25004.0
2022-02-01 10:10:00,180.94,181.37,180.83,181.13,14500.0,173.3611,173.7731,173.2557,173.5431,14500.0
2022-02-01 10:15:00,181.13,181.21,180.74,180.95,17227.0,173.5431,173.6198,173.1695,173.3707,17227.0
2022-02-01 10:20:00,181.0,181.46,181.0,181.23,56364.0,173.4186,173.8593,173.4186,173.6389,56364.0
2022-02-01 10:25:00,181.22,181.39,180.63,180.66,19765.0,173.6294,173.7922,173.0641,173.0928,19765.0
2022-02-01 10:30:00,180.66,181.34,180.66,181.09,38490.0,173.0928,173.7443,173.0928,173.5048,38490.0
2022-02-01 10:35:00,181.15,181.47,180.82,181.29,23027.0,173.5623,173.8689,173.2461,173.6964,23027.0
2022-02-01 10:40:00,181.27,181.47,181.04,181.15,23074.0,173.6773,173.8689,173.4569,173.5623,23074.0
2022-02-01 10:45:00,181.16,181.38,180.84,180.95,19210.0,173.5719,173.7827,173.2653,173.3707,19210.0
2022-02-01 10:50:00,180.95,181.51,180.87,181.44,38164.0,173.3707,173.9072,173.294,173.8401,38164.0
2022-02-01 10:55:00,181.4,181.97,181.4,181.9,19413.0,173.8018,174.3479,173.8018,174.2809,19413.0
2022-02-01 11:00:00,181.93,182.0,181.55,181.61,17643.0,174.3096,174.3767,173.9455,174.003,17643.0
2022-02-01 11:05:00,181.61,181.8,181.49,181.77,32662.0,174.003,174.1851,173.888,174.1563,32662.0
2022-02-01 11:10:00,181.78,182.12,181.71,182.12,16764.0,174.1659,174.4917,174.0988,174.4917,16764.0
2022-02-01 11:15:00,182.12,182.15,181.93,182.0,17473.0,174.4917,174.5204,174.3096,174.3767,17473.0
2022-02-01 11:20:00,182.02,182.07,181.54,181.65,16456.0,174.3958,174.4438,173.936,174.0413,16456.0
2022-02-01 11:25:00,181.6,181.88,181.41,181.59,13679.0,173.9934,174.2617,173.8114,173.9839,13679.0
2022-02-01 11:30:00,181.55,181.93,181.01,181.87,14338.0,173.9455,174.3096,173.4281,174.2521,14338.0
2022-02-01 11:35:00,181.97,182.34,181.9,182.34,15717.0,174.3479,174.7024,174.2809,174.7024,15717.0
2022-02-01 11:40:00,182.38,182.51,182.19,182.34,21392.0,174.7408,174.8653,174.5587,174.7024,21392.0
2022-02-01 11:45:00,182.29,182.53,182.22,182.38,16032.0,174.6545,174.8845,174.5875,174.7408,16032.0
2022-02-01 11:50:00,182.39,182.56,182.21,182.4,13454.0,174.7503,174.9132,174.5779,174.7599,13454.0
2022-02-01 11:55:00,182.54,182.76,182.47,182.63,13982.0,174.8941,175.1048,174.827,174.9803,13982.0
2022-02-01 12:00:00,182.65,182.89,182.5,182.64,18535.0,174.9995,175.2294,174.8557,174.9899,18535.0
2022-02-01 12:05:00,182.66,182.84,182.55,182.64,22787.0,175.009,175.1815,174.9036,174.9899,22787.0
2022-02-01 12:10:00,182.68,182.68,182.46,182.54,12874.0,175.0282,175.0282,174.8174,174.8941,12874.0
2022-02-01 12:15:00,182.59,182.89,182.56,182.82,16845.0,174.942,175.2294,174.9132,175.1623,16845.0
2022-02-01 12:20:00,182.82,182.99,182.7,182.99,14027.0,175.1623,175.3252,175.0474,175.3252,14027.0
2022-02-01 12:25:00,182.95,183.03,182.52,182.85,25682.0,175.2869,175.3635,174.8749,175.1911,25682.0
2022-02-01 12:30:00,182.88,182.93,182.58,182.72,24069.0,175.2198,175.2677,174.9324,175.0665,24069.0
2022-02-01 12:35:00,182.73,182.91,182.71,182.83,21260.0,175.0761,175.2486,175.0569,175.1719,21260.0
2022-02-01 12:40:00,182.87,183.1,182.85,182.98,21490.0,175.2102,175.4306,175.1911,175.3156,21490.0
2022-02-01 12:45:00,182.99,183.02,182.65,182.78,8418.0,175.3252,175.354,174.9995,175.124,8418.0
2022-02-01 12:50:00,182.72,183.07,182.69,183.06,24279.0,175.0665,175.4019,175.0378,175.3923,24279.0
2022-02-01 12:55:00,183.06,183.12,182.98,183.08,11177.0,175.3923,175.4498,175.3156,175.4114,11177.0
2022-02-01 13:00:00,182.99,183.09,182.8,182.88,15294.0,175.3252,175.421,175.1432,175.2198,15294.0
2022-02-01 13:05:00,182.9,182.9,182.38,182.5,11606.0,175.239,175.239,174.7408,174.8557,11606.0
2022-02-01 13:10:00,182.53,182.57,182.4,182.4,7146.0,174.8845,174.9228,174.7599,174.7599,7146.0
2022-02-01 13:15:00,182.37,182.51,182.34,182.34,6667.0,174.7312,174.8653,174.7024,174.7024,6667.0
2022-02-01 13:20:00,182.36,182.46,182.33,182.46,11650.0,174.7216,174.8174,174.6929,174.8174,11650.0
2022-02-01 13:25:00,182.44,182.5,182.2,182.48,14058.0,174.7983,174.8557,174.5683,174.8366,14058.0
2022-02-01 13:30:00,182.46,182.63,182.46,182.48,8694.0,174.8174,174.9803,174.8174,174.8366,8694.0
2022-02-01 13:35:00,182.49,182.77,182.41,182.73,10050.0,174.8462,175.1144,174.7695,175.0761,10050.0
2022-02-01 13:40:00,182.67,182.82,182.65,182.79,7833.0,175.0186,175.1623,174.9995,175.1336,7833.0
2022-02-01 13:45:00,182.81,183.02,182.8,182.93,21070.0,175.1528,175.354,175.1432,175.2677,21070.0
2022-02-01 13:50:00,182.93,183.05,182.8,182.9,13851.0,175.2677,175.3827,175.1432,175.239,13851.0
2022-02-01 13:55:00,182.86,182.98,182.74,182.89,16838.0,175.2007,175.3156,175.0857,175.2294,16838.0
2022-02-01 14:00:00,182.87,183.07,182.8,182.8,15190.0,175.2102,175.4019,175.1432,175.1432,15190.0
2022-02-01 14:05:00,182.79,182.92,182.72,182.86,8900.0,175.1336,175.2581,175.0665,175.2007,8900.0
2022-02-01 14:10:00,182.8,182.84,182.49,182.66,11356.0,175.1432,175.1815,174.8462,175.009,11356.0
2022-02-01 14:15:00,182.83,182.87,182.63,182.68,13513.0,175.1719,175.2102,174.9803,175.0282,13513.0
2022-02-01 14:20:00,182.64,182.65,182.21,182.46,13136.0,174.9899,174.9995,174.5779,174.8174,13136.0
2022-02-01 14:25:00,182.44,182.67,182.4,182.57,11966.0,174.7983,175.0186,174.7599,174.9228,11966.0
2022-02-01 14:30:00,182.57,182.61,182.39,182.56,11500.0,174.9228,174.9611,174.7503,174.9132,11500.0
2022-02-01 14:35:00,182.53,182.65,182.45,182.55,13867.0,174.8845,174.9995,174.8078,174.9036,13867.0
2022-02-01 14:40:00,182.59,182.61,182.43,182.54,10382.0,174.942,174.9611,174.7887,174.8941,10382.0
2022-02-01 14:45:00,182.51,182.64,182.35,182.37,9693.0,174.8653,174.9899,174.712,174.7312,9693.0
2022-02-01 14:50:00,182.39,182.5,182.27,182.43,9587.0,174.7503,174.8557,174.6354,174.7887,9587.0
2022-02-01 14:55:00,182.46,182.76,182.44,182.65,9651.0,174.8174,175.1048,174.7983,174.9995,9651.0
2022-02-01 15:00:00,182.64,183.19,182.62,183.15,13028.0,174.9899,175.5168,174.9707,175.4785,13028.0
2022-02-01 15:05:00,183.15,183.28,182.98,183.28,24765.0,175.4785,175.6031,175.3156,175.6031,24765.0
2022-02-01 15:10:00,183.28,183.41,183.17,183.39,17110.0,175.6031,175.7276,175.4977,175.7085,17110.0
2022-02-01 15:15:00,183.37,183.45,183.2,183.41,19845.0,175.6893,175.7659,175.5264,175.7276,19845.0
2022-02-01 15:20:00,183.39,183.48,183.32,183.47,16511.0,175.7085,175.7947,175.6414,175.7851,16511.0
2022-02-01 15:25:00,183.48,183.5,183.23,183.41,17635.0,175.7947,175.8139,175.5552,175.7276,17635.0
2022-02-01 15:30:00,183.45,183.65,183.44,183.58,25114.0,175.7659,175.9576,175.7564,175.8905,25114.0
2022-02-01 15:35:00,183.57,183.69,183.25,183.25,29395.0,175.8809,175.9959,175.5743,175.5743,29395.0
2022-02-01 15:40:00,183.28,183.74,183.28,183.64,36538.0,175.6031,176.0438,175.6031,175.948,36538.0
2022-02-01 15:45:00,183.66,183.91,183.59,183.89,42916.0,175.9672,176.2067,175.9001,176.1875,42916.0
2022-02-01 15:50:00,183.93,184.04,183.78,183.86,73842.0,176.2258,176.3312,176.0821,176.1588,73842.0
2022-02-01 15:55:00,183.88,183.94,183.47,183.48,193280.0,176.1779,176.2354,175.7851,175.7947,193280.0
2022-02-02 09:30:00,182.51,183.27,182.08,183.19,125665.0,174.8653,175.5935,174.4533,175.5168,125665.0
2022-02-02 09:35:00,183.11,183.56,182.01,182.29,51140.0,175.4402,175.8713,174.3863,174.6545,51140.0
2022-02-02 09:40:00,182.42,183.19,182.0,182.5,92676.0,174.7791,175.5168,174.3767,174.8557,92676.0
2022-02-02 09:45:00,182.6,183.02,182.41,182.49,20313.0,174.9516,175.354,174.7695,174.8462,20313.0
2022-02-02 09:50:00,182.4,182.5,181.74,182.13,54208.0,174.7599,174.8557,174.1276,174.5012,54208.0
2022-02-02 09:55:00,182.06,182.06,181.64,181.7,65584.0,174.4342,174.4342,174.0318,174.0892,65584.0
2022-02-02 10:00:00,181.71,182.12,181.67,181.98,23555.0,174.0988,174.4917,174.0605,174.3575,23555.0
2022-02-02 10:05:00,182.03,182.47,181.88,182.42,26036.0,174.4054,174.827,174.2617,174.7791,26036.0
2022-02-02 10:10:00,182.42,182.42,181.91,182.0,18556.0,174.7791,174.7791,174.2905,174.3767,18556.0
2022-02-02 10:15:00,181.96,182.34,181.76,182.32,28541.0,174.3384,174.7024,174.1467,174.6833,28541.0
2022-02-02 10:20:00,182.32,182.42,181.92,181.92,40293.0,174.6833,174.7791,174.3,174.3,40293.0
2022-02-02 10:25:00,181.96,182.03,181.75,181.88,9268.0,174.3384,174.4054,174.1372,174.2617,9268.0
2022-02-02 10:30:00,181.94,182.27,181.83,181.92,11456.0,174.3192,174.6354,174.2138,174.3,11456.0
2022-02-02 10:35:00,181.75,182.02,181.7,181.97,14061.0,174.1372,174.3958,174.0892,174.3479,14061.0
2022-02-02 10:40:00,181.97,182.77,181.84,182.76,12781.0,174.3479,175.1144,174.2234,175.1048,12781.0
2022-02-02 10:45:00,182.77,182.82,182.56,182.66,10404.0,175.1144,175.1623,174.9132,175.009,10404.0
2022-02-02 10:50:00,182.66,182.71,182.07,182.24,18754.0,175.009,175.0569,174.4438,174.6066,18754.0
2022-02-02 10:55:00,182.38,182.76,182.22,182.61,13478.0,174.7408,175.1048,174.5875,174.9611,13478.0
2022-02-02 11:00:00,182.67,182.7,182.29,182.45,11759.0,175.0186,175.0474,174.6545,174.8078,11759.0
2022-02-02 11:05:00,182.39,182.54,181.94,181.94,15240.0,174.7503,174.8941,174.3192,174.3192,15240.0
2022-02-02 11:10:00,182.06,182.18,181.81,181.81,16358.0,174.4342,174.5491,174.1946,174.1946,16358.0
2022-02-02 11:15:00,181.87,182.18,181.78,182.11,13664.0,174.2521,174.5491,174.1659,174.4821,13664.0
2022-02-02 11:20:00,182.1,182.31,181.97,182.09,8183.0,174.4725,174.6737,174.3479,174.4629,8183.0
2022-02-02 11:25:00,182.09,182.19,181.98,182.04,15424.0,174.4629,174.5587,174.3575,174.415,15424.0
2022-02-02 11:30:00,182.06,182.31,182.03,182.12,19547.0,174.4342,174.6737,174.4054,174.4917,19547.0
2022-02-02 11:35:00,182.1,182.2,181.76,181.82,17116.0,174.4725,174.5683,174.1467,174.2042,17116.0
2022-02-02 11:40:00,181.82,182.27,181.79,182.14,17039.0,174.2042,174.6354,174.1755,174.5108,17039.0
2022-02-02 11:45:00,182.19,182.36,181.97,182.18,25432.0,174.5587,174.7216,174.3479,174.5491,25432.0
2022-02-02 11:50:00,182.3,182.5,182.3,182.4,23233.0,174.6641,174.8557,174.6641,174.7599,23233.0
2022-02-02 11:55:00,182.4,182.68,182.31,182.68,11000.0,174.7599,175.0282,174.6737,175.0282,11000.0
2022-02-02 12:00:00,182.6,182.71,182.42,182.65,16593.0,174.9516,175.0569,174.7791,174.9995,16593.0
2022-02-02 12:05:00,182.66,182.96,182.52,182.96,24119.0,175.009,175.2965,174.8749,175.2965,24119.0
2022-02-02 12:10:00,182.95,182.98,182.77,182.84,9861.0,175.2869,175.3156,175.1144,175.1815,9861.0
2022-02-02 12:15:00,182.84,182.94,182.62,182.82,12693.0,175.1815,175.2773,174.9707,175.1623,12693.0
2022-02-02 12:20:00,182.83,182.97,182.76,182.88,11390.0,175.1719,175.3061,175.1048,175.2198,11390.0
2022-02-02 12:25:00,182.85,182.96,182.68,182.78,15492.0,175.1911,175.2965,175.0282,175.124,15492.0
2022-02-02 12:30:00,182.8,182.98,182.68,182.88,19183.0,175.1432,175.3156,175.0282,175.2198,19183.0
2022-02-02 12:35:00,182.95,183.28,182.85,183.27,14774.0,175.2869,175.6031,175.1911,175.5935,14774.0
2022-02-02 12:40:00,183.26,183.29,183.12,183.28,5729.0,175.5839,175.6126,175.4498,175.6031,5729.0
2022-02-02 12:45:00,183.32,183.65,183.3,183.41,11544.0,175.6414,175.9576,175.6222,175.7276,11544.0
2022-02-02 12:50:00,183.45,183.56,183.35,183.51,12740.0,175.7659,175.8713,175.6701,175.8234,12740.0
2022-02-02 12:55:00,183.51,183.6,183.46,183.57,14108.0,175.8234,175.9097,175.7755,175.8809,14108.0
2022-02-02 13:00:00,183.61,183.83,183.61,183.73,18112.0,175.9192,176.13,175.9192,176.0342,18112.0
2022-02-02 13:05:00,183.76,183.78,183.57,183.59,15564.0,176.063,176.0821,175.8809,175.9001,15564.0
2022-02-02 13:10:00,183.57,183.79,183.45,183.78,8755.0,175.8809,176.0917,175.7659,176.0821,8755.0
2022-02-02 13:15:00,183.83,184.04,183.79,183.88,18904.0,176.13,176.3312,176.0917,176.1779,18904.0
2022-02-02 13:20:00,183.88,183.88,183.67,183.77,9825.0,176.1779,176.1779,175.9767,176.0725,9825.0
2022-02-02 13:25:00,183.75,183.86,183.43,183.63,21142.0,176.0534,176.1588,175.7468,175.9384,21142.0
2022-02-02 13:30:00,183.67,183.91,183.67,183.89,10510.0,175.9767,176.2067,175.9767,176.1875,10510.0
2022-02-02 13:35:00,183.87,184.17,183.87,184.05,17565.0,176.1684,176.4558,176.1684,176.3408,17565.0
2022-02-02 13:40:00,184.08,184.31,184.03,184.3,19932.0,176.3696,176.5899,176.3217,176.5803,19932.0
2022-02-02 13:45:00,184.33,184.39,184.13,184.19,16298.0,176.6091,176.6666,176.4175,176.475,16298.0
2022-02-02 13:50:00,184.24,184.31,184.14,184.15,9219.0,176.5229,176.5899,176.427,176.4366,9219.0
2022-02-02 13:55:00,184.16,184.28,184.15,184.25,6130.0,176.4462,176.5612,176.4366,176.5324,6130.0
2022-02-02 14:00:00,184.21,184.51,184.21,184.51,14058.0,176.4941,176.7815,176.4941,176.7815,14058.0
2022-02-02 14:05:00,184.48,184.58,184.45,184.52,15707.0,176.7528,176.8486,176.7241,176.7911,15707.0
2022-02-02 14:10:00,184.54,184.58,184.36,184.37,8858.0,176.8103,176.8486,176.6378,176.6474,8858.0
2022-02-02 14:15:00,184.37,184.37,184.15,184.36,11629.0,176.6474,176.6474,176.4366,176.6378,11629.0
2022-02-02 14:20:00,184.3,184.31,183.96,183.98,16054.0,176.5803,176.5899,176.2546,176.2737,16054.0
2022-02-02 14:25:00,183.95,184.11,183.88,184.04,9640.0,176.245,176.3983,176.1779,176.3312,9640.0
2022-02-02 14:30:00,184.08,184.28,184.03,184.28,7773.0,176.3696,176.5612,176.3217,176.5612,7773.0
2022-02-02 14:35:00,184.26,184.29,184.13,184.18,8169.0,176.542,176.5708,176.4175,176.4654,8169.0
2022-02-02 14:40:00,184.28,184.43,184.25,184.33,16187.0,176.5612,176.7049,176.5324,176.6091,16187.0
2022-02-02 14:45:00,184.28,184.38,184.18,184.25,13167.0,176.5612,176.657,176.4654,176.5324,13167.0
2022-02-02 14:50:00,184.25,184.28,184.11,184.22,8466.0,176.5324,176.5612,176.3983,176.5037,8466.0
2022-02-02 14:55:00,184.16,184.19,183.99,184.06,5828.0,176.4462,176.475,176.2833,176.3504,5828.0
2022-02-02 15:00:00,184.06,184.35,183.99,184.35,13822.0,176.3504,176.6282,176.2833,176.6282,13822.0
2022-02-02 15:05:00,184.32,184.44,184.31,184.38,20643.0,176.5995,176.7145,176.5899,176.657,20643.0
2022-02-02 15:10:00,184.36,184.37,184.12,184.15,13794.0,176.6378,176.6474,176.4079,176.4366,13794.0
2022-02-02 15:15:00,184.19,184.43,184.08,184.34,12980.0,176.475,176.7049,176.3696,176.6187,12980.0
2022-02-02 15:20:00,184.37,184.41,184.27,184.39,9402.0,176.6474,176.6857,176.5516,176.6666,9402.0
2022-02-02 15:25:00,184.42,184.57,184.23,184.24,22773.0,176.6953,176.839,176.5133,176.5229,22773.0
2022-02-02 15:30:00,184.28,184.32,184.1,184.29,20616.0,176.5612,176.5995,176.3887,176.5708,20616.0
2022-02-02 15:35:00,184.26,184.39,184.1,184.23,22721.0,176.542,176.6666,176.3887,176.5133,22721.0
2022-02-02 15:40:00,184.22,184.37,184.22,184.35,25183.0,176.5037,176.6474,176.5037,176.6282,25183.0
2022-02-02 15:45:00,184.31,184.47,184.26,184.37,38228.0,176.5899,176.7432,176.542,176.6474,38228.0
2022-02-02 15:50:00,184.39,184.39,183.94,184.11,62461.0,176.6666,176.6666,176.2354,176.3983,62461.0
2022-02-02 15:55:00,184.17,184.44,184.1,184.17,113624.0,176.4558,176.7145,176.3887,176.4558,113624.0
2022-02-03 09:30:00,184.8,184.8,182.32,182.73,87222.0,177.0594,177.0594,174.6833,175.0761,87222.0
2022-02-03 09:35:00,183.04,183.88,183.04,183.88,13021.0,175.3731,176.1779,175.3731,176.1779,13021.0
2022-02-03 09:40:00,183.83,184.13,183.34,184.06,19519.0,176.13,176.4175,175.6606,176.3504,19519.0
2022-02-03 09:45:00,184.06,184.17,183.42,183.61,14190.0,176.3504,176.4558,175.7372,175.9192,14190.0
2022-02-03 09:50:00,183.59,184.06,183.53,183.55,13984.0,175.9001,176.3504,175.8426,175.8618,13984.0
2022-02-03 09:55:00,183.61,183.86,183.35,183.67,19597.0,175.9192,176.1588,175.6701,175.9767,19597.0
2022-02-03 10:00:00,183.62,184.05,183.52,183.78,33370.0,175.9288,176.3408,175.833,176.0821,33370.0
2022-02-03 10:05:00,183.81,184.65,183.73,184.55,20466.0,176.1109,176.9157,176.0342,176.8199,20466.0
2022-02-03 10:10:00,184.48,184.78,184.42,184.69,16939.0,176.7528,177.0402,176.6953,176.954,16939.0
2022-02-03 10:15:00,184.78,185.21,184.71,185.21,41305.0,177.0402,177.4522,176.9732,177.4522,41305.0
2022-02-03 10:20:00,185.25,185.37,184.75,184.95,26761.0,177.4906,177.6055,177.0115,177.2031,26761.0
2022-02-03 10:25:00,184.9,185.44,184.9,185.32,23894.0,177.1552,177.6726,177.1552,177.5576,23894.0
2022-02-03 10:30:00,185.23,185.58,185.0,185.07,14868.0,177.4714,177.8067,177.251,177.3181,14868.0
2022-02-03 10:35:00,185.12,185.31,184.58,184.8,13459.0,177.366,177.548,176.8486,177.0594,13459.0
2022-02-03 10:40:00,184.96,185.1,184.78,185.05,8889.0,177.2127,177.3468,177.0402,177.2989,8889.0
2022-02-03 10:45:00,185.11,185.18,184.81,184.86,35242.0,177.3564,177.4235,177.069,177.1169,35242.0
2022-02-03 10:50:00,184.94,185.25,184.94,185.2,10452.0,177.1935,177.4906,177.1935,177.4426,10452.0
2022-02-03 10:55:00,185.26,185.28,185.04,185.1,11952.0,177.5001,177.5193,177.2893,177.3468,11952.0
2022-02-03 11:00:00,185.08,185.09,184.8,185.04,8032.0,177.3277,177.3373,177.0594,177.2893,8032.0
2022-02-03 11:05:00,185.1,185.55,185.01,185.5,24364.0,177.3468,177.778,177.2606,177.7301,24364.0
2022-02-03 11:10:00,185.52,185.65,185.39,185.46,24644.0,177.7492,177.8738,177.6247,177.6918,24644.0
2022-02-03 11:15:00,185.44,185.62,185.26,185.51,36968.0,177.6726,177.8451,177.5001,177.7397,36968.0
2022-02-03 11:20:00,185.48,185.69,185.48,185.66,42168.0,177.7109,177.9121,177.7109,177.8834,42168.0
2022-02-03 11:25:00,185.64,185.78,185.34,185.51,31905.0,177.8642,177.9984,177.5768,177.7397,31905.0
2022-02-03 11:30:00,185.44,185.8,185.4,185.44,21176.0,177.6726,178.0175,177.6343,177.6726,21176.0
2022-02-03 11:35:00,185.46,185.53,185.18,185.25,16800.0,177.6918,177.7588,177.4235,177.4906,16800.0
2022-02-03 11:40:00,185.24,185.38,185.08,185.25,41552.0,177.481,177.6151,177.3277,177.4906,41552.0
2022-02-03 11:45:00,185.25,185.38,185.09,185.09,11788.0,177.4906,177.6151,177.3373,177.3373,11788.0
2022-02-03 11:50:00,185.1,185.26,184.98,185.08,26826.0,177.3468,177.5001,177.2319,177.3277,26826.0
2022-02-03 11:55:00,185.14,185.19,185.0,185.03,20570.0,177.3852,177.4331,177.251,177.2798,20570.0
2022-02-03 12:00:00,185.06,185.18,184.8,184.81,24209.0,177.3085,177.4235,177.0594,177.069,24209.0
2022-02-03 12:05:00,184.86,184.89,184.6,184.86,13074.0,177.1169,177.1456,176.8678,177.1169,13074.0
2022-02-03 12:10:00,184.91,184.97,184.79,184.84,15576.0,177.1648,177.2223,177.0498,177.0977,15576.0
2022-02-03 12:15:00,184.86,184.86,184.41,184.42,19766.0,177.1169,177.1169,176.6857,176.6953,19766.0
2022-02-03 12:20:00,184.46,184.82,184.4,184.72,20485.0,176.7336,177.0786,176.6762,176.9828,20485.0
2022-02-03 12:25:00,184.72,184.83,184.53,184.67,20314.0,176.9828,177.0881,176.8007,176.9348,20314.0
2022-02-03 12:30:00,184.69,184.75,184.52,184.7,27746.0,176.954,177.0115,176.7911,176.9636,27746.0
2022-02-03 12:35:00,184.72,185.08,184.69,184.9,19108.0,176.9828,177.3277,176.954,177.1552,19108.0
2022-02-03 12:40:00,184.94,185.07,184.72,184.72,16345.0,177.1935,177.3181,176.9828,176.9828,16345.0
2022-02-03 12:45:00,184.79,184.84,184.34,184.63,33708.0,177.0498,177.0977,176.6187,176.8965,33708.0
2022-02-03 12:50:00,184.68,184.9,184.48,184.85,36902.0,176.9444,177.1552,176.7528,177.1073,36902.0
2022-02-03 12:55:00,184.86,185.0,184.74,184.88,15875.0,177.1169,177.251,177.0019,177.136,15875.0
2022-02-03 13:00:00,184.87,184.87,184.51,184.59,28554.0,177.1265,177.1265,176.7815,176.8582,28554.0
2022-02-03 13:05:00,184.59,184.89,184.3,184.32,37364.0,176.8582,177.1456,176.5803,176.5995,37364.0
2022-02-03 13:10:00,184.25,184.51,184.08,184.08,26815.0,176.5324,176.7815,176.3696,176.3696,26815.0
2022-02-03 13:15:00,184.09,184.31,184.0,184.08,20841.0,176.3791,176.5899,176.2929,176.3696,20841.0
2022-02-03 13:20:00,184.17,184.48,184.16,184.48,29270.0,176.4558,176.7528,176.4462,176.7528,29270.0
2022-02-03 13:25:00,184.53,184.58,184.21,184.27,16802.0,176.8007,176.8486,176.4941,176.5516,16802.0
2022-02-03 13:30:00,184.31,184.56,184.27,184.44,14123.0,176.5899,176.8295,176.5516,176.7145,14123.0
2022-02-03 13:35:00,184.41,184.44,184.24,184.3,12940.0,176.6857,176.7145,176.5229,176.5803,12940.0
2022-02-03 13:40:00,184.32,184.38,184.06,184.13,22467.0,176.5995,176.657,176.3504,176.4175,22467.0
2022-02-03 13:45:00,184.14,184.35,184.12,184.28,11586.0,176.427,176.6282,176.4079,176.5612,11586.0
2022-02-03 13:50:00,184.35,184.35,184.05,184.22,18004.0,176.6282,176.6282,176.3408,176.5037,18004.0
2022-02-03 13:55:00,184.22,184.26,183.96,184.06,35110.0,176.5037,176.542,176.2546,176.3504,35110.0
2022-02-03 14:00:00,184.02,184.15,183.79,184.02,17413.0,176.3121,176.4366,176.0917,176.3121,17413.0
2022-02-03 14:05:00,184.06,184.28,184.04,184.25,14952.0,176.3504,176.5612,176.3312,176.5324,14952.0
2022-02-03 14:10:00,184.25,184.39,184.19,184.28,38548.0,176.5324,176.6666,176.475,176.5612,38548.0
2022-02-03 14:15:00,184.29,184.51,184.26,184.3,17772.0,176.5708,176.7815,176.542,176.5803,17772.0
2022-02-03 14:20:00,184.27,184.31,184.08,184.19,8706.0,176.5516,176.5899,176.3696,176.475,8706.0
2022-02-03 14:25:00,184.21,184.21,183.95,183.95,36478.0,176.4941,176.4941,176.245,176.245,36478.0
2022-02-03 14:30:00,183.98,183.98,183.6,183.91,15604.0,176.2737,176.2737,175.9097,176.2067,15604.0
2022-02-03 14:35:00,183.91,184.11,183.89,183.97,27291.0,176.2067,176.3983,176.1875,176.2642,27291.0
2022-02-03 14:40:00,183.93,183.95,183.7,183.75,16683.0,176.2258,176.245,176.0055,176.0534,16683.0
2022-02-03 14:45:00,183.79,184.06,183.77,184.02,21645.0,176.0917,176.3504,176.0725,176.3121,21645.0
2022-02-03 14:50:00,184.03,184.14,183.92,184.14,16154.0,176.3217,176.427,176.2163,176.427,16154.0
2022-02-03 14:55:00,184.17,184.3,184.12,184.21,13706.0,176.4558,176.5803,176.4079,176.4941,13706.0
2022-02-03 15:00:00,184.23,184.27,183.87,183.91,19017.0,176.5133,176.5516,176.1684,176.2067,19017.0
2022-02-03 15:05:00,183.94,184.08,183.83,183.93,13489.0,176.2354,176.3696,176.13,176.2258,13489.0
2022-02-03 15:10:00,183.99,184.34,183.99,184.31,14711.0,176.2833,176.6187,176.2833,176.5899,14711.0
2022-02-03 15:15:00,184.29,184.55,184.29,184.38,22056.0,176.5708,176.8199,176.5708,176.657,22056.0
2022-02-03 15:20:00,184.37,184.71,184.36,184.55,23985.0,176.6474,176.9732,176.6378,176.8199,23985.0
2022-02-03 15:25:00,184.53,184.59,184.36,184.54,15482.0,176.8007,176.8582,176.6378,176.8103,15482.0
2022-02-03 15:30:00,184.51,184.59,184.11,184.11,29813.0,176.7815,176.8582,176.3983,176.3983,29813.0
2022-02-03 15:35:00,184.0,184.12,183.88,183.94,41668.0,176.2929,176.4079,176.1779,176.2354,41668.0
2022-02-03 15:40:00,183.92,184.13,183.87,184.0,60939.0,176.2163,176.4175,176.1684,176.2929,60939.0
2022-02-03 15:45:00,184.0,184.08,183.92,184.03,75834.0,176.2929,176.3696,176.2163,176.3217,75834.0
2022-02-03 15:50:00,183.95,184.08,183.66,183.95,127956.0,176.245,176.3696,175.9672,176.245,127956.0
2022-02-03 15:55:00,183.97,184.44,183.92,184.05,172416.0,176.2642,176.7145,176.2163,176.3408,172416.0
2022-02-04 09:30:00,184.91,186.4,184.18,186.1,118501.0,177.1648,178.5924,176.4654,178.3049,118501.0
2022-02-04 09:35:00,185.83,186.92,185.6,186.73,43202.0,178.0463,179.0906,177.8259,178.9086,43202.0
2022-02-04 09:40:00,186.76,187.32,186.76,187.22,37694.0,178.9373,179.4738,178.9373,179.378,37694.0
2022-02-04 09:45:00,187.31,187.54,187.01,187.12,40302.0,179.4643,179.6846,179.1768,179.2822,40302.0
2022-02-04 09:50:00,187.16,187.4,186.54,186.93,71757.0,179.3205,179.5505,178.7265,179.1002,71757.0
2022-02-04 09:55:00,186.88,187.0,186.27,186.42,76777.0,179.0523,179.1673,178.4678,178.6115,76777.0
2022-02-04 10:00:00,186.53,187.5,186.35,187.11,64907.0,178.7169,179.6463,178.5445,179.2726,64907.0
2022-02-04 10:05:00,187.1,187.71,187.08,187.47,45992.0,179.2631,179.8475,179.2439,179.6176,45992.0
2022-02-04 10:10:00,187.5,187.8,186.9,187.8,44999.0,179.6463,179.9337,179.0714,179.9337,44999.0
2022-02-04 10:15:00,187.9,188.45,187.77,188.38,54695.0,180.0296,180.5565,179.905,180.4894,54695.0
2022-02-04 10:20:00,188.36,188.68,188.11,188.34,53760.0,180.4703,180.7769,180.2308,180.4511,53760.0
2022-02-04 10:25:00,188.29,188.38,187.82,187.87,52807.0,180.4032,180.4894,179.9529,180.0008,52807.0
2022-02-04 10:30:00,187.88,188.07,187.49,187.81,36126.0,180.0104,180.1924,179.6367,179.9433,36126.0
2022-02-04 10:35:00,187.75,187.83,187.07,187.4,66461.0,179.8858,179.9625,179.2343,179.5505,66461.0
2022-02-04 10:40:00,187.4,187.58,186.88,187.05,72174.0,179.5505,179.723,179.0523,179.2152,72174.0
2022-02-04 10:45:00,186.98,186.98,186.14,186.21,24966.0,179.1481,179.1481,178.3433,178.4103,24966.0
2022-02-04 10:50:00,186.22,186.45,186.19,186.45,20122.0,178.4199,178.6403,178.3912,178.6403,20122.0
2022-02-04 10:55:00,186.41,186.56,186.29,186.52,34868.0,178.602,178.7457,178.487,178.7074,34868.0
2022-02-04 11:00:00,186.49,186.7,186.4,186.55,28980.0,178.6786,178.8798,178.5924,178.7361,28980.0
2022-02-04 11:05:00,186.53,186.84,186.47,186.5,43584.0,178.7169,179.014,178.6595,178.6882,43584.0
2022-02-04 11:10:00,186.53,186.56,186.28,186.31,16317.0,178.7169,178.7457,178.4774,178.5062,16317.0
2022-02-04 11:15:00,186.31,186.32,185.98,186.09,53356.0,178.5062,178.5157,178.19,178.2954,53356.0
2022-02-04 11:20:00,186.09,186.2,185.64,186.07,29696.0,178.2954,178.4008,177.8642,178.2762,29696.0
2022-02-04 11:25:00,186.11,186.26,185.98,186.13,45597.0,178.3145,178.4582,178.19,178.3337,45597.0
2022-02-04 11:30:00,186.1,186.26,185.82,186.24,21120.0,178.3049,178.4582,178.0367,178.4391,21120.0
2022-02-04 11:35:00,186.25,186.58,186.25,186.46,14472.0,178.4487,178.7648,178.4487,178.6499,14472.0
2022-02-04 11:40:00,186.5,186.73,186.4,186.66,13679.0,178.6882,178.9086,178.5924,178.8415,13679.0
2022-02-04 11:45:00,186.61,187.04,186.56,186.7,17962.0,178.7936,179.2056,178.7457,178.8798,17962.0
2022-02-04 11:50:00,186.68,186.77,186.46,186.55,11972.0,178.8607,178.9469,178.6499,178.7361,11972.0
2022-02-04 11:55:00,186.57,186.75,186.51,186.55,12739.0,178.7553,178.9277,178.6978,178.7361,12739.0
2022-02-04 12:00:00,186.61,186.65,186.32,186.4,30341.0,178.7936,178.8319,178.5157,178.5924,30341.0
2022-02-04 12:05:00,186.35,186.38,186.07,186.27,10451.0,178.5445,178.5732,178.2762,178.4678,10451.0
2022-02-04 12:10:00,186.28,186.36,186.09,186.34,11263.0,178.4774,178.5541,178.2954,178.5349,11263.0
2022-02-04 12:15:00,186.3,186.43,186.21,186.27,29490.0,178.4966,178.6211,178.4103,178.4678,29490.0
2022-02-04 12:20:00,186.17,186.33,186.17,186.28,21157.0,178.372,178.5253,178.372,178.4774,21157.0
2022-02-04 12:25:00,186.28,186.48,186.24,186.48,12356.0,178.4774,178.669,178.4391,178.669,12356.0
2022-02-04 12:30:00,186.48,186.64,186.32,186.5,13173.0,178.669,178.8223,178.5157,178.6882,13173.0
2022-02-04 12:35:00,186.49,186.69,186.44,186.62,8575.0,178.6786,178.8702,178.6307,178.8032,8575.0
2022-02-04 12:40:00,186.63,186.69,186.54,186.69,9893.0,178.8127,178.8702,178.7265,178.8702,9893.0
2022-02-04 12:45:00,186.69,186.69,186.51,186.62,9279.0,178.8702,178.8702,178.6978,178.8032,9279.0
2022-02-04 12:50:00,186.63,186.63,186.42,186.49,7383.0,178.8127,178.8127,178.6115,178.6786,7383.0
2022-02-04 12:55:00,186.49,186.7,186.41,186.65,13926.0,178.6786,178.8798,178.602,178.8319,13926.0
2022-02-04 13:00:00,186.7,187.07,186.7,187.01,11840.0,178.8798,179.2343,178.8798,179.1768,11840.0
2022-02-04 13:05:00,186.99,187.08,186.91,187.01,18863.0,179.1577,179.2439,179.081,179.1768,18863.0
2022-02-04 13:10:00,187.0,187.1,186.84,186.9,10571.0,179.1673,179.2631,179.014,179.0714,10571.0
2022-02-04 13:15:00,186.92,186.93,186.58,186.61,13234.0,179.0906,179.1002,178.7648,178.7936,13234.0
2022-02-04 13:20:00,186.59,186.95,186.55,186.94,7267.0,178.7744,179.1193,178.7361,179.1098,7267.0
2022-02-04 13:25:00,186.92,186.92,186.67,186.73,16331.0,179.0906,179.0906,178.8511,178.9086,16331.0
2022-02-04 13:30:00,186.73,186.83,186.62,186.8,8391.0,178.9086,179.0044,178.8032,178.9756,8391.0
2022-02-04 13:35:00,186.82,186.86,186.6,186.78,9445.0,178.9948,179.0331,178.784,178.9565,9445.0
2022-02-04 13:40:00,186.75,187.14,186.74,186.95,38350.0,178.9277,179.3014,178.9181,179.1193,38350.0
2022-02-04 13:45:00,186.92,186.94,186.65,186.65,27623.0,179.0906,179.1098,178.8319,178.8319,27623.0
2022-02-04 13:50:00,186.7,186.83,186.6,186.83,16506.0,178.8798,179.0044,178.784,179.0044,16506.0
2022-02-04 13:55:00,186.83,186.86,186.54,186.54,12333.0,179.0044,179.0331,178.7265,178.7265,12333.0
2022-02-04 14:00:00,186.6,186.73,186.45,186.55,6632.0,178.784,178.9086,178.6403,178.7361,6632.0
2022-02-04 14:05:00,186.57,186.61,186.39,186.4,23918.0,178.7553,178.7936,178.5828,178.5924,23918.0
2022-02-04 14:10:00,186.4,186.5,186.16,186.31,26259.0,178.5924,178.6882,178.3624,178.5062,26259.0
2022-02-04 14:15:00,186.34,186.43,186.28,186.4,23115.0,178.5349,178.6211,178.4774,178.5924,23115.0
2022-02-04 14:20:00,186.4,186.43,186.21,186.26,7102.0,178.5924,178.6211,178.4103,178.4582,7102.0
2022-02-04 14:25:00,186.26,186.42,186.12,186.15,35289.0,178.4582,178.6115,178.3241,178.3529,35289.0
2022-02-04 14:30:00,186.1,186.32,185.96,186.3,23400.0,178.3049,178.5157,178.1708,178.4966,23400.0
2022-02-04 14:35:00,186.33,186.55,186.29,186.51,7858.0,178.5253,178.7361,178.487,178.6978,7858.0
2022-02-04 14:40:00,186.61,186.76,186.32,186.43,10604.0,178.7936,178.9373,178.5157,178.6211,10604.0
2022-02-04 14:45:00,186.37,186.45,186.16,186.43,21825.0,178.5636,178.6403,178.3624,178.6211,21825.0
2022-02-04 14:50:00,186.46,186.67,186.46,186.58,12578.0,178.6499,178.8511,178.6499,178.7648,12578.0
2022-02-04 14:55:00,186.62,186.79,186.55,186.66,23866.0,178.8032,178.966,178.7361,178.8415,23866.0
2022-02-04 15:00:00,186.67,186.85,186.67,186.81,9832.0,178.8511,179.0235,178.8511,178.9852,9832.0
2022-02-04 15:05:00,186.8,187.13,186.67,187.11,11233.0,178.9756,179.2918,178.8511,179.2726,11233.0
2022-02-04 15:10:00,187.1,187.35,187.01,187.17,27105.0,179.2631,179.5026,179.1768,179.3301,27105.0
2022-02-04 15:15:00,187.23,187.23,186.91,187.02,24458.0,179.3876,179.3876,179.081,179.1864,24458.0
2022-02-04 15:20:00,186.96,187.36,186.94,187.36,22466.0,179.1289,179.5122,179.1098,179.5122,22466.0
2022-02-04 15:25:00,187.39,187.42,187.25,187.39,18547.0,179.5409,179.5697,179.4068,179.5409,18547.0
2022-02-04 15:30:00,187.4,187.56,187.3,187.35,48074.0,179.5505,179.7038,179.4547,179.5026,48074.0
2022-02-04 15:35:00,187.31,187.36,187.1,187.16,42842.0,179.4643,179.5122,179.2631,179.3205,42842.0
2022-02-04 15:40:00,187.17,187.17,186.72,186.75,34265.0,179.3301,179.3301,178.899,178.9277,34265.0
2022-02-04 15:45:00,186.76,186.81,186.33,186.45,110284.0,178.9373,178.9852,178.5253,178.6403,110284.0
2022-02-04 15:50:00,186.5,186.77,186.26,186.39,90768.0,178.6882,178.9469,178.4582,178.5828,90768.0
2022-02-04 15:55:00,186.35,186.39,185.76,185.77,178518.0,178.5445,178.5828,177.9792,177.9888,178518.0
2022-02-07 09:30:00,185.63,185.66,184.75,184.75,73880.0,177.8546,177.8834,177.0115,177.0115,73880.0
2022-02-07 09:35:00,184.79,185.7,184.77,185.45,47807.0,177.0498,177.9217,177.0307,177.6822,47807.0
2022-02-07 09:40:00,185.34,185.67,185.11,185.33,26653.0,177.5768,177.893,177.3564,177.5672,26653.0
2022-02-07 09:45:00,185.41,185.52,184.79,185.3,21963.0,177.6438,177.7492,177.0498,177.5385,21963.0
2022-02-07 09:50:00,185.32,185.74,185.07,185.53,40062.0,177.5576,177.96,177.3181,177.7588,40062.0
2022-02-07 09:55:00,185.66,186.11,185.46,186.11,33359.0,177.8834,178.3145,177.6918,178.3145,33359.0
2022-02-07 10:00:00,186.11,186.41,185.97,186.38,21384.0,178.3145,178.602,178.1804,178.5732,21384.0
2022-02-07 10:05:00,186.34,186.55,186.31,186.31,22701.0,178.5349,178.7361,178.5062,178.5062,22701.0
2022-02-07 10:10:00,186.44,186.45,185.64,185.84,20355.0,178.6307,178.6403,177.8642,178.0558,20355.0
2022-02-07 10:15:00,185.9,185.94,185.54,185.59,17733.0,178.1133,178.1517,177.7684,177.8163,17733.0
2022-02-07 10:20:00,185.68,186.12,185.67,186.02,10941.0,177.9025,178.3241,177.893,178.2283,10941.0
2022-02-07 10:25:00,185.97,186.5,185.97,186.49,24760.0,178.1804,178.6882,178.1804,178.6786,24760.0
2022-02-07 10:30:00,186.44,186.95,186.3,186.92,16246.0,178.6307,179.1193,178.4966,179.0906,16246.0
2022-02-07 10:35:00,186.92,186.98,186.87,186.92,46754.0,179.0906,179.1481,179.0427,179.0906,46754.0
2022-02-07 10:40:00,186.9,186.95,186.23,186.65,20384.0,179.0714,179.1193,178.4295,178.8319,20384.0
2022-02-07 10:45:00,186.61,187.21,186.41,187.08,21823.0,178.7936,179.3685,178.602,179.2439,21823.0
2022-02-07 10:50:00,187.1,187.3,186.96,187.12,17533.0,179.2631,179.4547,179.1289,179.2822,17533.0
2022-02-07 10:55:00,187.14,187.26,187.02,187.14,14575.0,179.3014,179.4164,179.1864,179.3014,14575.0
2022-02-07 11:00:00,187.11,187.27,186.82,186.88,21814.0,179.2726,179.4259,178.9948,179.0523,21814.0
2022-02-07 11:05:00,186.83,187.34,186.82,187.3,14649.0,179.0044,179.493,178.9948,179.4547,14649.0
2022-02-07 11:10:00,187.32,187.34,187.02,187.24,19246.0,179.4738,179.493,179.1864,179.3972,19246.0
2022-02-07 11:15:00,187.2,187.27,186.98,187.22,12820.0,179.3589,179.4259,179.1481,179.378,12820.0
2022-02-07 11:20:00,187.27,187.31,187.11,187.16,6988.0,179.4259,179.4643,179.2726,179.3205,6988.0
2022-02-07 11:25:00,187.22,187.62,187.19,187.46,12403.0,179.378,179.7613,179.3493,179.608,12403.0
2022-02-07 11:30:00,187.41,187.47,187.08,187.3,22614.0,179.5601,179.6176,179.2439,179.4547,22614.0
2022-02-07 11:35:00,187.18,187.26,186.55,186.55,17789.0,179.3397,179.4164,178.7361,178.7361,17789.0
2022-02-07 11:40:00,186.62,186.79,186.53,186.58,9814.0,178.8032,178.966,178.7169,178.7648,9814.0
2022-02-07 11:45:00,186.55,186.85,186.54,186.81,10972.0,178.7361,179.0235,178.7265,178.9852,10972.0
2022-02-07 11:50:00,186.83,186.93,186.56,186.7,12761.0,179.0044,179.1002,178.7457,178.8798,12761.0
2022-02-07 11:55:00,186.77,186.96,186.64,186.81,21492.0,178.9469,179.1289,178.8223,178.9852,21492.0
2022-02-07 12:00:00,186.78,186.81,186.46,186.5,10529.0,178.9565,178.9852,178.6499,178.6882,10529.0
2022-02-07 12:05:00,186.53,186.53,186.09,186.11,9668.0,178.7169,178.7169,178.2954,178.3145,9668.0
2022-02-07 12:10:00,186.06,186.26,186.0,186.2,8488.0,178.2666,178.4582,178.2091,178.4008,8488.0
2022-02-07 12:15:00,186.2,186.42,186.18,186.4,10922.0,178.4008,178.6115,178.3816,178.5924,10922.0
2022-02-07 12:20:00,186.32,186.48,186.27,186.4,8088.0,178.5157,178.669,178.4678,178.5924,8088.0
2022-02-07 12:25:00,186.43,186.5,186.21,186.28,8568.0,178.6211,178.6882,178.4103,178.4774,8568.0
2022-02-07 12:30:00,186.27,186.3,186.08,186.18,14415.0,178.4678,178.4966,178.2858,178.3816,14415.0
2022-02-07 12:35:00,186.17,186.31,185.96,186.03,36577.0,178.372,178.5062,178.1708,178.2379,36577.0
2022-02-07 12:40:00,186.1,186.5,186.1,186.5,54348.0,178.3049,178.6882,178.3049,178.6882,54348.0
2022-02-07 12:45:00,186.44,186.59,186.39,186.43,25453.0,178.6307,178.7744,178.5828,178.6211,25453.0
2022-02-07 12:50:00,186.46,186.61,186.41,186.56,6205.0,178.6499,178.7936,178.602,178.7457,6205.0
2022-02-07 12:55:00,186.57,186.68,186.47,186.51,8121.0,178.7553,178.8607,178.6595,178.6978,8121.0
2022-02-07 13:00:00,186.52,186.68,186.41,186.6,7449.0,178.7074,178.8607,178.602,178.784,7449.0
2022-02-07 13:05:00,186.64,186.77,186.58,186.73,6900.0,178.8223,178.9469,178.7648,178.9086,6900.0
2022-02-07 13:10:00,186.69,187.1,186.68,187.02,12111.0,178.8702,179.2631,178.8607,179.1864,12111.0
2022-02-07 13:15:00,186.99,187.06,186.85,186.89,19874.0,179.1577,179.2247,179.0235,179.0619,19874.0
2022-02-07 13:20:00,186.88,187.07,186.88,186.95,7213.0,179.0523,179.2343,179.0523,179.1193,7213.0
2022-02-07 13:25:00,186.95,187.08,186.79,187.03,15473.0,179.1193,179.2439,178.966,179.196,15473.0
2022-02-07 13:30:00,187.05,187.27,187.05,187.15,12967.0,179.2152,179.4259,179.2152,179.311,12967.0
2022-02-07 13:35:00,187.13,187.35,187.12,187.29,8645.0,179.2918,179.5026,179.2822,179.4451,8645.0
2022-02-07 13:40:00,187.29,187.36,187.25,187.3,7443.0,179.4451,179.5122,179.4068,179.4547,7443.0
2022-02-07 13:45:00,187.3,187.37,187.25,187.28,8917.0,179.4547,179.5218,179.4068,179.4355,8917.0
2022-02-07 13:50:00,187.2,187.46,187.16,187.31,22446.0,179.3589,179.608,179.3205,179.4643,22446.0
2022-02-07 13:55:00,187.34,187.56,187.32,187.52,16201.0,179.493,179.7038,179.4738,179.6655,16201.0
2022-02-07 14:00:00,187.48,187.62,187.37,187.62,13461.0,179.6271,179.7613,179.5218,179.7613,13461.0
2022-02-07 14:05:00,187.63,187.63,187.24,187.25,10708.0,179.7709,179.7709,179.3972,179.4068,10708.0
2022-02-07 14:10:00,187.28,187.29,187.12,187.12,9775.0,179.4355,179.4451,179.2822,179.2822,9775.0
2022-02-07 14:15:00,187.19,187.42,187.13,187.34,18161.0,179.3493,179.5697,179.2918,179.493,18161.0
2022-02-07 14:20:00,187.36,187.5,187.3,187.37,9183.0,179.5122,179.6463,179.4547,179.5218,9183.0
2022-02-07 14:25:00,187.38,187.62,187.34,187.62,20031.0,179.5313,179.7613,179.493,179.7613,20031.0
2022-02-07 14:30:00,187.64,187.8,187.58,187.8,15385.0,179.7804,179.9337,179.723,179.9337,15385.0
2022-02-07 14:35:00,187.77,187.9,187.73,187.73,24500.0,179.905,180.0296,179.8667,179.8667,24500.0
2022-02-07 14:40:00,187.75,187.96,187.7,187.9,14387.0,179.8858,180.087,179.8379,180.0296,14387.0
2022-02-07 14:45:00,187.92,188.04,187.88,188.02,17550.0,180.0487,180.1637,180.0104,180.1445,17550.0
2022-02-07 14:50:00,188.02,188.17,187.99,188.12,22313.0,180.1445,180.2882,180.1158,180.2403,22313.0
2022-02-07 14:55:00,188.1,188.49,188.04,188.39,63275.0,180.2212,180.5948,180.1637,180.499,63275.0
2022-02-07 15:00:00,188.33,188.67,188.26,188.67,32274.0,180.4415,180.7673,180.3745,180.7673,32274.0
2022-02-07 15:05:00,188.68,188.74,188.51,188.64,32975.0,180.7769,180.8344,180.614,180.7386,32975.0
2022-02-07 15:10:00,188.6,188.75,188.58,188.75,31203.0,180.7002,180.8439,180.6811,180.8439,31203.0
2022-02-07 15:15:00,188.74,188.91,188.67,188.76,48820.0,180.8344,180.9972,180.7673,180.8535,48820.0
2022-02-07 15:20:00,188.74,188.89,188.58,188.64,36389.0,180.8344,180.9781,180.6811,180.7386,36389.0
2022-02-07 15:25:00,188.64,188.78,188.33,188.34,32322.0,180.7386,180.8727,180.4415,180.4511,32322.0
2022-02-07 15:30:00,188.36,188.63,188.15,188.34,80173.0,180.4703,180.729,180.2691,180.4511,80173.0
2022-02-07 15:35:00,188.33,188.44,187.9,188.11,89705.0,180.4415,180.5469,180.0296,180.2308,89705.0
2022-02-07 15:40:00,188.11,188.22,187.54,187.58,94982.0,180.2308,180.3361,179.6846,179.723,94982.0
2022-02-07 15:45:00,187.5,187.75,187.5,187.67,81018.0,179.6463,179.8858,179.6463,179.8092,81018.0
2022-02-07 15:50:00,187.69,188.14,187.12,187.44,144765.0,179.8283,180.2595,179.2822,179.5888,144765.0
2022-02-07 15:55:00,187.43,187.94,187.19,187.84,237044.0,179.5792,180.0679,179.3493,179.9721,237044.0
2022-02-08 09:30:00,188.08,189.51,188.08,189.17,91057.0,180.202,181.5721,180.202,181.2464,91057.0
2022-02-08 09:35:00,189.06,189.11,187.61,188.06,58147.0,181.141,181.1889,179.7517,180.1829,58147.0
2022-02-08 09:40:00,188.06,188.8,187.98,188.45,62255.0,180.1829,180.8919,180.1062,180.5565,62255.0
2022-02-08 09:45:00,188.55,189.15,188.25,188.79,42460.0,180.6523,181.2272,180.3649,180.8823,42460.0
2022-02-08 09:50:00,188.71,188.99,188.46,188.76,26131.0,180.8056,181.0739,180.5661,180.8535,26131.0
2022-02-08 09:55:00,188.75,189.6,188.56,189.09,50678.0,180.8439,181.6583,180.6619,181.1697,50678.0
2022-02-08 10:00:00,188.96,189.1,188.29,188.77,67380.0,181.0452,181.1793,180.4032,180.8631,67380.0
2022-02-08 10:05:00,188.72,189.56,188.65,189.56,33143.0,180.8152,181.62,180.7481,181.62,33143.0
2022-02-08 10:10:00,189.49,189.95,189.49,189.9,33773.0,181.553,181.9937,181.553,181.9458,33773.0
2022-02-08 10:15:00,189.94,190.28,189.71,189.89,50046.0,181.9841,182.3099,181.7637,181.9362,50046.0
2022-02-08 10:20:00,189.95,190.39,189.94,190.05,21692.0,181.9937,182.4153,181.9841,182.0895,21692.0
2022-02-08 10:25:00,190.0,190.06,189.64,189.73,37774.0,182.0416,182.0991,181.6967,181.7829,37774.0
2022-02-08 10:30:00,189.72,190.33,189.72,189.89,24820.0,181.7733,182.3578,181.7733,181.9362,24820.0
2022-02-08 10:35:00,189.95,190.14,189.81,189.97,30985.0,181.9937,182.1757,181.8596,182.0128,30985.0
2022-02-08 10:40:00,189.88,189.9,189.44,189.54,16011.0,181.9266,181.9458,181.505,181.6009,16011.0
2022-02-08 10:45:00,189.56,189.89,189.56,189.67,16416.0,181.62,181.9362,181.62,181.7254,16416.0
2022-02-08 10:50:00,189.68,189.75,189.49,189.53,51301.0,181.735,181.8021,181.553,181.5913,51301.0
2022-02-08 10:55:00,189.5,189.92,189.5,189.83,28015.0,181.5625,181.9649,181.5625,181.8787,28015.0
2022-02-08 11:00:00,189.8,190.57,189.8,190.49,20202.0,181.85,182.5877,181.85,182.5111,20202.0
2022-02-08 11:05:00,190.51,190.51,190.25,190.38,20754.0,182.5302,182.5302,182.2811,182.4057,20754.0
2022-02-08 11:10:00,190.37,190.38,190.1,190.18,12816.0,182.3961,182.4057,182.1374,182.2141,12816.0
2022-02-08 11:15:00,190.26,190.45,190.17,190.36,11102.0,182.2907,182.4727,182.2045,182.3865,11102.0
2022-02-08 11:20:00,190.37,190.4,189.87,189.98,34081.0,182.3961,182.4248,181.917,182.0224,34081.0
2022-02-08 11:25:00,190.0,190.26,189.97,190.06,18298.0,182.0416,182.2907,182.0128,182.0991,18298.0
2022-02-08 11:30:00,190.06,190.48,190.06,190.37,16978.0,182.0991,182.5015,182.0991,182.3961,16978.0
2022-02-08 11:35:00,190.32,190.5,190.3,190.48,16053.0,182.3482,182.5206,182.329,182.5015,16053.0
2022-02-08 11:40:00,190.5,190.99,190.47,190.92,21705.0,182.5206,182.9901,182.4919,182.9231,21705.0
2022-02-08 11:45:00,190.91,191.32,190.87,191.3,42636.0,182.9135,183.3063,182.8752,183.2871,42636.0
2022-02-08 11:50:00,191.32,191.59,191.25,191.37,59576.0,183.3063,183.565,183.2392,183.3542,59576.0
2022-02-08 11:55:00,191.35,191.77,191.28,191.63,17769.0,183.335,183.7375,183.268,183.6033,17769.0
2022-02-08 12:00:00,191.65,191.9,191.64,191.88,18964.0,183.6225,183.862,183.6129,183.8428,18964.0
2022-02-08 12:05:00,191.88,191.88,191.47,191.78,41126.0,183.8428,183.8428,183.45,183.747,41126.0
2022-02-08 12:10:00,191.79,191.87,191.53,191.53,22515.0,183.7566,183.8333,183.5075,183.5075,22515.0
2022-02-08 12:15:00,191.53,191.71,191.39,191.45,20691.0,183.5075,183.68,183.3734,183.4309,20691.0
2022-02-08 12:20:00,191.49,192.15,191.49,192.15,73258.0,183.4692,184.1015,183.4692,184.1015,73258.0
2022-02-08 12:25:00,192.16,192.33,191.94,192.12,41445.0,184.1111,184.274,183.9003,184.0728,41445.0
2022-02-08 12:30:00,192.14,192.25,191.93,192.18,23665.0,184.092,184.1973,183.8908,184.1303,23665.0
2022-02-08 12:35:00,192.19,192.55,192.19,192.38,34991.0,184.1399,184.4848,184.1399,184.3219,34991.0
2022-02-08 12:40:00,192.35,192.54,192.32,192.45,35468.0,184.2932,184.4752,184.2644,184.389,35468.0
2022-02-08 12:45:00,192.45,192.55,192.24,192.33,20073.0,184.389,184.4848,184.1878,184.274,20073.0
2022-02-08 12:50:00,192.34,192.35,192.16,192.2,14329.0,184.2836,184.2932,184.1111,184.1494,14329.0
2022-02-08 12:55:00,192.16,192.46,192.14,192.43,12736.0,184.1111,184.3986,184.092,184.3698,12736.0
2022-02-08 13:00:00,192.41,192.55,192.39,192.54,25506.0,184.3506,184.4848,184.3315,184.4752,25506.0
2022-02-08 13:05:00,192.49,192.61,192.35,192.39,10894.0,184.4273,184.5423,184.2932,184.3315,10894.0
2022-02-08 13:10:00,192.43,192.45,192.15,192.23,17100.0,184.3698,184.389,184.1015,184.1782,17100.0
2022-02-08 13:15:00,192.23,192.44,192.1,192.37,18840.0,184.1782,184.3794,184.0536,184.3123,18840.0
2022-02-08 13:20:00,192.39,192.72,192.36,192.64,18935.0,184.3315,184.6477,184.3027,184.571,18935.0
2022-02-08 13:25:00,192.64,192.64,192.28,192.31,21658.0,184.571,184.571,184.2261,184.2548,21658.0
2022-02-08 13:30:00,192.25,192.73,192.16,192.71,26139.0,184.1973,184.6572,184.1111,184.6381,26139.0
2022-02-08 13:35:00,192.72,193.09,192.68,193.05,47675.0,184.6477,185.0022,184.6093,184.9638,47675.0
2022-02-08 13:40:00,193.1,193.15,192.83,193.07,31678.0,185.0117,185.0596,184.7531,184.983,31678.0
2022-02-08 13:45:00,193.11,193.23,192.87,193.23,23126.0,185.0213,185.1363,184.7914,185.1363,23126.0
2022-02-08 13:50:00,193.2,193.69,193.18,193.69,34942.0,185.1076,185.577,185.0884,185.577,34942.0
2022-02-08 13:55:00,193.74,193.84,193.55,193.84,49599.0,185.6249,185.7207,185.4429,185.7207,49599.0
2022-02-08 14:00:00,193.83,193.92,193.59,193.71,22449.0,185.7112,185.7974,185.4812,185.5962,22449.0
2022-02-08 14:05:00,193.67,194.07,193.66,193.92,30756.0,185.5579,185.9411,185.5483,185.7974,30756.0
2022-02-08 14:10:00,193.92,193.95,193.49,193.75,35813.0,185.7974,185.8261,185.3854,185.6345,35813.0
2022-02-08 14:15:00,193.72,193.83,193.49,193.67,18507.0,185.6058,185.7112,185.3854,185.5579,18507.0
2022-02-08 14:20:00,193.67,193.69,193.32,193.38,23862.0,185.5579,185.577,185.2225,185.28,23862.0
2022-02-08 14:25:00,193.39,193.69,193.39,193.53,26452.0,185.2896,185.577,185.2896,185.4237,26452.0
2022-02-08 14:30:00,193.49,193.8,193.47,193.74,19702.0,185.3854,185.6824,185.3662,185.6249,19702.0
2022-02-08 14:35:00,193.73,193.77,193.01,193.11,44115.0,185.6154,185.6537,184.9255,185.0213,44115.0
2022-02-08 14:40:00,193.11,193.2,192.82,192.93,36861.0,185.0213,185.1076,184.7435,184.8489,36861.0
2022-02-08 14:45:00,192.9,193.13,192.6,192.6,59317.0,184.8201,185.0405,184.5327,184.5327,59317.0
2022-02-08 14:50:00,192.64,192.9,192.55,192.9,20437.0,184.571,184.8201,184.4848,184.8201,20437.0
2022-02-08 14:55:00,192.87,192.93,192.54,192.71,14225.0,184.7914,184.8489,184.4752,184.6381,14225.0
2022-02-08 15:00:00,192.71,192.86,192.44,192.86,29286.0,184.6381,184.7818,184.3794,184.7818,29286.0
2022-02-08 15:05:00,192.86,193.18,192.83,193.03,29349.0,184.7818,185.0884,184.7531,184.9447,29349.0
2022-02-08 15:10:00,193.01,193.6,193.0,193.58,25342.0,184.9255,185.4908,184.9159,185.4716,25342.0
2022-02-08 15:15:00,193.6,193.81,193.48,193.58,22880.0,185.4908,185.692,185.3758,185.4716,22880.0
2022-02-08 15:20:00,193.61,193.76,193.53,193.75,43301.0,185.5004,185.6441,185.4237,185.6345,43301.0
2022-02-08 15:25:00,193.75,193.87,193.63,193.82,39943.0,185.6345,185.7495,185.5195,185.7016,39943.0
2022-02-08 15:30:00,193.83,194.17,193.82,194.09,54349.0,185.7112,186.0369,185.7016,185.9603,54349.0
2022-02-08 15:35:00,194.11,194.17,193.86,194.03,35313.0,185.9794,186.0369,185.7399,185.9028,35313.0
2022-02-08 15:40:00,194.05,194.44,194.04,194.18,50686.0,185.922,186.2956,185.9124,186.0465,50686.0
2022-02-08 15:45:00,194.17,194.33,193.92,194.14,52687.0,186.0369,186.1902,185.7974,186.0082,52687.0
2022-02-08 15:50:00,194.12,194.35,193.89,194.3,80232.0,185.989,186.2094,185.7687,186.1615,80232.0
2022-02-08 15:55:00,194.32,194.53,193.77,194.01,196165.0,186.1806,186.3818,185.6537,185.8836,196165.0
2022-02-09 09:30:00,194.3,197.0,194.3,196.8,113131.0,186.1615,188.7484,186.1615,188.5568,113131.0
2022-02-09 09:35:00,196.84,196.89,195.54,195.69,90607.0,188.5951,188.643,187.3495,187.4933,90607.0
2022-02-09 09:40:00,195.71,196.29,195.46,196.28,51599.0,187.5124,188.0681,187.2729,188.0585,51599.0
2022-02-09 09:45:00,196.25,197.27,196.21,196.8,62785.0,188.0298,189.0071,187.9915,188.5568,62785.0
2022-02-09 09:50:00,196.92,197.0,196.45,196.98,44448.0,188.6717,188.7484,188.2214,188.7292,44448.0
2022-02-09 09:55:00,197.0,197.08,196.72,196.89,41678.0,188.7484,188.825,188.4801,188.643,41678.0
2022-02-09 10:00:00,196.85,197.75,196.85,197.67,59196.0,188.6047,189.467,188.6047,189.3903,59196.0
2022-02-09 10:05:00,197.65,198.1,197.5,198.03,80100.0,189.3712,189.8023,189.2274,189.7352,80100.0
2022-02-09 10:10:00,198.01,198.63,197.93,198.63,86599.0,189.7161,190.3101,189.6394,190.3101,86599.0
2022-02-09 10:15:00,198.68,198.72,197.85,197.91,88820.0,190.358,190.3963,189.5628,189.6203,88820.0
2022-02-09 10:20:00,197.91,197.91,197.41,197.41,60872.0,189.6203,189.6203,189.1412,189.1412,60872.0
2022-02-09 10:25:00,197.49,198.02,197.34,198.01,45840.0,189.2179,189.7257,189.0741,189.7161,45840.0
2022-02-09 10:30:00,198.01,198.32,197.88,198.17,26927.0,189.7161,190.0131,189.5915,189.8694,26927.0
2022-02-09 10:35:00,198.19,198.19,197.68,197.7,25572.0,189.8885,189.8885,189.3999,189.4191,25572.0
2022-02-09 10:40:00,197.7,197.9,197.25,197.25,35778.0,189.4191,189.6107,188.9879,188.9879,35778.0
2022-02-09 10:45:00,197.33,197.64,197.06,197.41,43182.0,189.0646,189.3616,188.8059,189.1412,43182.0
2022-02-09 10:50:00,197.44,197.88,197.42,197.87,22508.0,189.17,189.5915,189.1508,189.5819,22508.0
2022-02-09 10:55:00,197.92,197.96,197.63,197.89,12810.0,189.6299,189.6682,189.352,189.6011,12810.0
2022-02-09 11:00:00,197.96,197.96,197.43,197.53,31816.0,189.6682,189.6682,189.1604,189.2562,31816.0
2022-02-09 11:05:00,197.56,197.9,197.47,197.67,30020.0,189.2849,189.6107,189.1987,189.3903,30020.0
2022-02-09 11:10:00,197.64,197.64,197.25,197.38,29849.0,189.3616,189.3616,188.9879,189.1125,29849.0
2022-02-09 11:15:00,197.4,197.59,197.4,197.54,29356.0,189.1316,189.3137,189.1316,189.2658,29356.0
2022-02-09 11:20:00,197.55,197.61,197.45,197.59,11916.0,189.2753,189.3328,189.1795,189.3137,11916.0
2022-02-09 11:25:00,197.58,197.86,197.53,197.56,25564.0,189.3041,189.5724,189.2562,189.2849,25564.0
2022-02-09 11:30:00,197.57,197.66,197.22,197.27,35162.0,189.2945,189.3807,188.9592,189.0071,35162.0
2022-02-09 11:35:00,197.23,197.28,197.01,197.07,37662.0,188.9688,189.0167,188.758,188.8155,37662.0
2022-02-09 11:40:00,197.08,197.12,196.48,196.51,127985.0,188.825,188.8634,188.2502,188.2789,127985.0
2022-02-09 11:45:00,196.5,196.51,196.25,196.29,65351.0,188.2693,188.2789,188.0298,188.0681,65351.0
2022-02-09 11:50:00,196.33,196.76,196.33,196.47,29289.0,188.1065,188.5184,188.1065,188.2406,29289.0
2022-02-09 11:55:00,196.47,196.82,196.42,196.58,46175.0,188.2406,188.5759,188.1927,188.346,46175.0
2022-02-09 12:00:00,196.58,196.75,196.5,196.67,25296.0,188.346,188.5089,188.2693,188.4322,25296.0
2022-02-09 12:05:00,196.67,196.68,196.37,196.45,24722.0,188.4322,188.4418,188.1448,188.2214,24722.0
2022-02-09 12:10:00,196.41,196.72,196.25,196.72,17001.0,188.1831,188.4801,188.0298,188.4801,17001.0
2022-02-09 12:15:00,196.72,197.25,196.69,197.24,17373.0,188.4801,188.9879,188.4514,188.9783,17373.0
2022-02-09 12:20:00,197.21,197.47,197.04,197.42,17402.0,188.9496,189.1987,188.7867,189.1508,17402.0
2022-02-09 12:25:00,197.42,197.47,196.99,196.99,17052.0,189.1508,189.1987,188.7388,188.7388,17052.0
2022-02-09 12:30:00,197.02,197.23,196.88,196.95,15570.0,188.7675,188.9688,188.6334,188.7005,15570.0
2022-02-09 12:35:00,196.99,197.12,196.87,197.04,13091.0,188.7388,188.8634,188.6238,188.7867,13091.0
2022-02-09 12:40:00,197.08,197.14,196.94,197.01,10021.0,188.825,188.8825,188.6909,188.758,10021.0
2022-02-09 12:45:00,197.01,197.01,196.77,196.9,10156.0,188.758,188.758,188.528,188.6526,10156.0
2022-02-09 12:50:00,196.88,196.97,196.85,196.9,6164.0,188.6334,188.7196,188.6047,188.6526,6164.0
2022-02-09 12:55:00,196.95,197.01,196.83,196.86,11066.0,188.7005,188.758,188.5855,188.6143,11066.0
2022-02-09 13:00:00,196.84,196.95,196.6,196.62,29031.0,188.5951,188.7005,188.3651,188.3843,29031.0
2022-02-09 13:05:00,196.6,196.6,196.32,196.35,17359.0,188.3651,188.3651,188.0969,188.1256,17359.0
2022-02-09 13:10:00,196.37,196.45,196.33,196.36,12427.0,188.1448,188.2214,188.1065,188.1352,12427.0
2022-02-09 13:15:00,196.36,196.39,196.2,196.21,11478.0,188.1352,188.1639,187.9819,187.9915,11478.0
2022-02-09 13:20:00,196.21,196.33,196.2,196.22,16478.0,187.9915,188.1065,187.9819,188.0011,16478.0
2022-02-09 13:25:00,196.24,196.63,196.19,196.63,20343.0,188.0202,188.3939,187.9723,188.3939,20343.0
2022-02-09 13:30:00,196.6,196.62,196.46,196.54,14213.0,188.3651,188.3843,188.231,188.3077,14213.0
2022-02-09 13:35:00,196.55,196.55,196.44,196.52,19507.0,188.3172,188.3172,188.2118,188.2885,19507.0
2022-02-09 13:40:00,196.48,196.71,196.45,196.71,9952.0,188.2502,188.4705,188.2214,188.4705,9952.0
2022-02-09 13:45:00,196.76,197.06,196.76,196.85,16927.0,188.5184,188.8059,188.5184,188.6047,16927.0
2022-02-09 13:50:00,196.82,196.86,196.73,196.79,10933.0,188.5759,188.6143,188.4897,188.5472,10933.0
2022-02-09 13:55:00,196.78,196.83,196.68,196.77,10961.0,188.5376,188.5855,188.4418,188.528,10961.0
2022-02-09 14:00:00,196.79,196.9,196.65,196.81,9599.0,188.5472,188.6526,188.413,188.5663,9599.0
2022-02-09 14:05:00,196.82,196.92,196.79,196.88,12641.0,188.5759,188.6717,188.5472,188.6334,12641.0
2022-02-09 14:10:00,196.9,196.9,196.78,196.87,22257.0,188.6526,188.6526,188.5376,188.6238,22257.0
2022-02-09 14:15:00,196.85,196.86,196.75,196.8,16104.0,188.6047,188.6143,188.5089,188.5568,16104.0
2022-02-09 14:20:00,196.81,196.89,196.7,196.71,16266.0,188.5663,188.643,188.461,188.4705,16266.0
2022-02-09 14:25:00,196.73,196.77,196.65,196.76,14646.0,188.4897,188.528,188.413,188.5184,14646.0
2022-02-09 14:30:00,196.79,196.96,196.75,196.96,15821.0,188.5472,188.7101,188.5089,188.7101,15821.0
2022-02-09 14:35:00,196.95,197.04,196.86,196.91,9938.0,188.7005,188.7867,188.6143,188.6622,9938.0
2022-02-09 14:40:00,196.92,196.93,196.74,196.78,17560.0,188.6717,188.6813,188.4993,188.5376,17560.0
2022-02-09 14:45:00,196.79,196.8,196.63,196.64,7688.0,188.5472,188.5568,188.3939,188.4035,7688.0
2022-02-09 14:50:00,196.64,196.64,196.46,196.6,16062.0,188.4035,188.4035,188.231,188.3651,16062.0
2022-02-09 14:55:00,196.6,196.65,196.34,196.36,15488.0,188.3651,188.413,188.116,188.1352,15488.0
2022-02-09 15:00:00,196.37,196.46,196.17,196.37,15769.0,188.1448,188.231,187.9532,188.1448,15769.0
2022-02-09 15:05:00,196.37,196.37,196.07,196.14,15586.0,188.1448,188.1448,187.8573,187.9244,15586.0
2022-02-09 15:10:00,196.15,196.34,196.15,196.28,11512.0,187.934,188.116,187.934,188.0585,11512.0
2022-02-09 15:15:00,196.26,196.38,196.1,196.38,11437.0,188.0394,188.1544,187.8861,188.1544,11437.0
2022-02-09 15:20:00,196.43,196.48,196.28,196.45,36517.0,188.2023,188.2502,188.0585,188.2214,36517.0
2022-02-09 15:25:00,196.48,196.71,196.43,196.71,22522.0,188.2502,188.4705,188.2023,188.4705,22522.0
2022-02-09 15:30:00,196.73,196.81,196.63,196.76,38988.0,188.4897,188.5663,188.3939,188.5184,38988.0
2022-02-09 15:35:00,196.73,196.8,196.49,196.51,38873.0,188.4897,188.5568,188.2597,188.2789,38873.0
2022-02-09 15:40:00,196.52,196.59,196.16,196.32,40192.0,188.2885,188.3556,187.9436,188.0969,40192.0
2022-02-09 15:45:00,196.3,196.53,196.19,196.42,50930.0,188.0777,188.2981,187.9723,188.1927,50930.0
2022-02-09 15:50:00,196.43,196.68,196.29,196.29,71266.0,188.2023,188.4418,188.0681,188.0681,71266.0
2022-02-09 15:55:00,196.29,196.45,196.05,196.39,253960.0,188.0681,188.2214,187.8382,188.1639,253960.0
2022-02-10 09:30:00,196.36,197.51,196.15,197.07,123632.0,188.1352,189.237,187.934,188.8155,123632.0
2022-02-10 09:35:00,197.13,197.13,195.79,196.14,55332.0,188.8729,188.8729,187.5891,187.9244,55332.0
2022-02-10 09:40:00,196.23,197.23,195.89,197.23,76937.0,188.0106,188.9688,187.6849,188.9688,76937.0
2022-02-10 09:45:00,197.14,197.3,196.37,196.52,26336.0,188.8825,189.0358,188.1448,188.2885,26336.0
2022-02-10 09:50:00,196.38,197.2,196.3,196.92,38565.0,188.1544,188.94,188.0777,188.6717,38565.0
2022-02-10 09:55:00,196.92,197.35,196.76,197.31,29639.0,188.6717,189.0837,188.5184,189.0454,29639.0
2022-02-10 10:00:00,197.38,197.81,197.12,197.72,36197.0,189.1125,189.5245,188.8634,189.4382,36197.0
2022-02-10 10:05:00,197.65,198.07,197.64,197.78,74564.0,189.3712,189.7736,189.3616,189.4957,74564.0
2022-02-10 10:10:00,197.78,197.89,197.5,197.52,37949.0,189.4957,189.6011,189.2274,189.2466,37949.0
2022-02-10 10:15:00,197.52,197.52,197.07,197.13,46293.0,189.2466,189.2466,188.8155,188.8729,46293.0
2022-02-10 10:20:00,197.11,197.41,197.01,197.41,29088.0,188.8538,189.1412,188.758,189.1412,29088.0
2022-02-10 10:25:00,197.38,197.72,197.31,197.71,77818.0,189.1125,189.4382,189.0454,189.4286,77818.0
2022-02-10 10:30:00,197.7,197.91,197.58,197.7,80060.0,189.4191,189.6203,189.3041,189.4191,80060.0
2022-02-10 10:35:00,197.75,198.23,197.61,198.2,50583.0,189.467,189.9269,189.3328,189.8981,50583.0
2022-02-10 10:40:00,198.16,198.17,197.56,197.82,34688.0,189.8598,189.8694,189.2849,189.534,34688.0
2022-02-10 10:45:00,197.85,197.85,197.38,197.73,26116.0,189.5628,189.5628,189.1125,189.4478,26116.0
2022-02-10 10:50:00,197.69,197.69,197.0,197.05,44180.0,189.4095,189.4095,188.7484,188.7963,44180.0
2022-02-10 10:55:00,197.0,197.55,196.81,197.41,27120.0,188.7484,189.2753,188.5663,189.1412,27120.0
2022-02-10 11:00:00,197.35,197.74,197.19,197.71,32233.0,189.0837,189.4574,188.9304,189.4286,32233.0
2022-02-10 11:05:00,197.71,197.85,197.38,197.52,17782.0,189.4286,189.5628,189.1125,189.2466,17782.0
2022-02-10 11:10:00,197.53,197.53,196.73,196.81,17468.0,189.2562,189.2562,188.4897,188.5663,17468.0
2022-02-10 11:15:00,196.89,197.25,196.73,197.14,13597.0,188.643,188.9879,188.4897,188.8825,13597.0
2022-02-10 11:20:00,197.21,197.61,197.06,197.61,9881.0,188.9496,189.3328,188.8059,189.3328,9881.0
2022-02-10 11:25:00,197.63,197.81,197.41,197.68,18443.0,189.352,189.5245,189.1412,189.3999,18443.0
2022-02-10 11:30:00,197.69,197.69,197.48,197.58,13390.0,189.4095,189.4095,189.2083,189.3041,13390.0
2022-02-10 11:35:00,197.5,197.79,197.5,197.72,13287.0,189.2274,189.5053,189.2274,189.4382,13287.0
2022-02-10 11:40:00,197.77,198.04,197.77,197.94,22040.0,189.4861,189.7448,189.4861,189.649,22040.0
2022-02-10 11:45:00,197.89,198.17,197.86,197.92,19386.0,189.6011,189.8694,189.5724,189.6299,19386.0
2022-02-10 11:50:00,197.92,198.04,197.77,197.78,20794.0,189.6299,189.7448,189.4861,189.4957,20794.0
2022-02-10 11:55:00,197.75,197.82,197.49,197.79,12533.0,189.467,189.534,189.2179,189.5053,12533.0
2022-02-10 12:00:00,197.74,197.74,197.34,197.41,10230.0,189.4574,189.4574,189.0741,189.1412,10230.0
2022-02-10 12:05:00,197.44,197.75,197.32,197.73,12723.0,189.17,189.467,189.055,189.4478,12723.0
2022-02-10 12:10:00,197.7,197.76,197.61,197.7,8408.0,189.4191,189.4766,189.3328,189.4191,8408.0
2022-02-10 12:15:00,197.77,197.77,197.45,197.63,8467.0,189.4861,189.4861,189.1795,189.352,8467.0
2022-02-10 12:20:00,197.62,197.72,197.48,197.57,10908.0,189.3424,189.4382,189.2083,189.2945,10908.0
2022-02-10 12:25:00,197.5,197.56,197.41,197.54,5294.0,189.2274,189.2849,189.1412,189.2658,5294.0
2022-02-10 12:30:00,197.54,197.67,197.19,197.2,7745.0,189.2658,189.3903,188.9304,188.94,7745.0
2022-02-10 12:35:00,197.21,197.42,197.21,197.31,5176.0,188.9496,189.1508,188.9496,189.0454,5176.0
2022-02-10 12:40:00,197.31,197.5,197.31,197.32,7678.0,189.0454,189.2274,189.0454,189.055,7678.0
2022-02-10 12:45:00,197.25,197.25,196.3,196.75,19897.0,188.9879,188.9879,188.0777,188.5089,19897.0
2022-02-10 12:50:00,196.68,196.85,196.28,196.44,10292.0,188.4418,188.6047,188.0585,188.2118,10292.0
2022-02-10 12:55:00,196.45,196.67,196.3,196.47,7626.0,188.2214,188.4322,188.0777,188.2406,7626.0
2022-02-10 13:00:00,196.4,196.79,196.33,196.72,20606.0,188.1735,188.5472,188.1065,188.4801,20606.0
2022-02-10 13:05:00,196.76,197.03,196.68,197.03,7509.0,188.5184,188.7771,188.4418,188.7771,7509.0
2022-02-10 13:10:00,197.03,197.15,196.85,196.95,38045.0,188.7771,188.8921,188.6047,188.7005,38045.0
2022-02-10 13:15:00,196.92,196.92,196.05,196.05,26022.0,188.6717,188.6717,187.8382,187.8382,26022.0
2022-02-10 13:20:00,196.01,196.27,196.01,196.22,9338.0,187.7999,188.049,187.7999,188.0011,9338.0
2022-02-10 13:25:00,196.3,196.32,195.88,195.88,13114.0,188.0777,188.0969,187.6753,187.6753,13114.0
2022-02-10 13:30:00,195.88,196.09,195.78,195.8,33070.0,187.6753,187.8765,187.5795,187.5987,33070.0
2022-02-10 13:35:00,195.8,195.81,195.16,195.58,35090.0,187.5987,187.6082,186.9855,187.3879,35090.0
2022-02-10 13:40:00,195.6,196.05,195.6,195.97,12030.0,187.407,187.8382,187.407,187.7615,12030.0
2022-02-10 13:45:00,195.93,196.13,195.79,195.88,26734.0,187.7232,187.9148,187.5891,187.6753,26734.0
2022-02-10 13:50:00,195.9,196.03,195.38,195.74,77496.0,187.6945,187.819,187.1962,187.5412,77496.0
2022-02-10 13:55:00,195.78,195.98,195.54,195.94,13115.0,187.5795,187.7711,187.3495,187.7328,13115.0
2022-02-10 14:00:00,195.95,196.06,195.47,195.5,9845.0,187.7424,187.8478,187.2825,187.3112,9845.0
2022-02-10 14:05:00,195.44,195.69,195.25,195.58,13890.0,187.2537,187.4933,187.0717,187.3879,13890.0
2022-02-10 14:10:00,195.61,195.63,195.33,195.4,8151.0,187.4166,187.4358,187.1483,187.2154,8151.0
2022-02-10 14:15:00,195.34,195.34,194.96,195.0,16854.0,187.1579,187.1579,186.7938,186.8322,16854.0
2022-02-10 14:20:00,195.06,195.58,195.02,195.54,32990.0,186.8896,187.3879,186.8513,187.3495,32990.0
2022-02-10 14:25:00,195.66,195.9,195.61,195.89,12821.0,187.4645,187.6945,187.4166,187.6849,12821.0
2022-02-10 14:30:00,195.84,196.11,195.83,196.0,10392.0,187.637,187.8957,187.6274,187.7903,10392.0
2022-02-10 14:35:00,196.03,196.3,195.98,196.09,7233.0,187.819,188.0777,187.7711,187.8765,7233.0
2022-02-10 14:40:00,196.16,196.44,196.12,196.12,22084.0,187.9436,188.2118,187.9052,187.9052,22084.0
2022-02-10 14:45:00,196.1,196.41,195.76,195.77,29017.0,187.8861,188.1831,187.5603,187.5699,29017.0
2022-02-10 14:50:00,195.74,195.93,195.39,195.49,29386.0,187.5412,187.7232,187.2058,187.3016,29386.0
2022-02-10 14:55:00,195.48,195.7,195.36,195.51,10529.0,187.2921,187.5028,187.1771,187.3208,10529.0
2022-02-10 15:00:00,195.5,195.64,195.18,195.54,23068.0,187.3112,187.4454,187.0046,187.3495,23068.0
2022-02-10 15:05:00,195.56,195.89,195.52,195.86,13024.0,187.3687,187.6849,187.3304,187.6561,13024.0
2022-02-10 15:10:00,195.93,196.22,195.9,196.15,16383.0,187.7232,188.0011,187.6945,187.934,16383.0
2022-02-10 15:15:00,196.11,196.29,195.84,195.94,14998.0,187.8957,188.0681,187.637,187.7328,14998.0
2022-02-10 15:20:00,195.98,196.04,195.63,195.84,12740.0,187.7711,187.8286,187.4358,187.637,12740.0
2022-02-10 15:25:00,195.89,195.98,195.71,195.79,20560.0,187.6849,187.7711,187.5124,187.5891,20560.0
2022-02-10 15:30:00,195.65,195.73,195.21,195.31,37623.0,187.4549,187.5316,187.0334,187.1292,37623.0
2022-02-10 15:35:00,195.31,195.61,195.23,195.52,32401.0,187.1292,187.4166,187.0525,187.3304,32401.0
2022-02-10 15:40:00,195.52,195.64,195.0,195.12,17864.0,187.3304,187.4454,186.8322,186.9471,17864.0
2022-02-10 15:45:00,195.09,195.12,194.61,194.86,53689.0,186.9184,186.9471,186.4585,186.698,53689.0
2022-02-10 15:50:00,194.91,195.32,194.66,195.13,50387.0,186.7459,187.1388,186.5064,186.9567,50387.0
2022-02-10 15:55:00,195.16,195.85,195.15,195.5,202865.0,186.9855,187.6466,186.9759,187.3112,202865.0
2022-02-11 09:30:00,195.43,195.99,194.89,195.25,64080.0,187.2441,187.7807,186.7268,187.0717,64080.0
2022-02-11 09:35:00,195.15,196.54,194.77,196.54,30470.0,186.9759,188.3077,186.6118,188.3077,30470.0
2022-02-11 09:40:00,196.7,196.73,195.38,195.93,28317.0,188.461,188.4897,187.1962,187.7232,28317.0
2022-02-11 09:45:00,196.08,196.77,195.87,196.67,64165.0,187.8669,188.528,187.6657,188.4322,64165.0
2022-02-11 09:50:00,196.57,196.95,196.48,196.73,40936.0,188.3364,188.7005,188.2502,188.4897,40936.0
2022-02-11 09:55:00,196.62,196.79,195.36,195.79,17916.0,188.3843,188.5472,187.1771,187.5891,17916.0
2022-02-11 10:00:00,195.91,196.47,195.78,196.26,30277.0,187.704,188.2406,187.5795,188.0394,30277.0
2022-02-11 10:05:00,196.25,196.55,196.13,196.5,12233.0,188.0298,188.3172,187.9148,188.2693,12233.0
2022-02-11 10:10:00,196.53,196.59,195.76,196.14,14434.0,188.2981,188.3556,187.5603,187.9244,14434.0
2022-02-11 10:15:00,196.21,196.33,195.76,196.21,21104.0,187.9915,188.1065,187.5603,187.9915,21104.0
2022-02-11 10:20:00,196.23,196.73,196.22,196.56,20093.0,188.0106,188.4897,188.0011,188.3268,20093.0
2022-02-11 10:25:00,196.48,196.62,196.3,196.46,24914.0,188.2502,188.3843,188.0777,188.231,24914.0
2022-02-11 10:30:00,196.46,196.85,196.39,196.64,17713.0,188.231,188.6047,188.1639,188.4035,17713.0
2022-02-11 10:35:00,196.64,197.2,196.63,196.86,30844.0,188.4035,188.94,188.3939,188.6143,30844.0
2022-02-11 10:40:00,196.98,197.04,196.66,196.84,27163.0,188.7292,188.7867,188.4226,188.5951,27163.0
2022-02-11 10:45:00,196.83,197.16,196.54,196.54,21512.0,188.5855,188.9017,188.3077,188.3077,21512.0
2022-02-11 10:50:00,196.57,196.82,196.28,196.77,27757.0,188.3364,188.5759,188.0585,188.528,27757.0
2022-02-11 10:55:00,196.83,196.88,196.45,196.58,35900.0,188.5855,188.6334,188.2214,188.346,35900.0
2022-02-11 11:00:00,196.58,197.09,196.46,196.97,18995.0,188.346,188.8346,188.231,188.7196,18995.0
2022-02-11 11:05:00,196.94,197.01,196.25,196.25,17529.0,188.6909,188.758,188.0298,188.0298,17529.0
2022-02-11 11:10:00,196.37,196.47,196.03,196.32,22407.0,188.1448,188.2406,187.819,188.0969,22407.0
2022-02-11 11:15:00,196.29,196.32,195.91,196.2,16046.0,188.0681,188.0969,187.704,187.9819,16046.0
2022-02-11 11:20:00,196.22,196.59,196.2,196.47,18091.0,188.0011,188.3556,187.9819,188.2406,18091.0
2022-02-11 11:25:00,196.42,196.42,195.78,195.93,19578.0,188.1927,188.1927,187.5795,187.7232,19578.0
2022-02-11 11:30:00,195.96,196.07,195.4,195.64,16437.0,187.7519,187.8573,187.2154,187.4454,16437.0
2022-02-11 11:35:00,195.65,195.78,194.9,194.98,18887.0,187.4549,187.5795,186.7363,186.813,18887.0
2022-02-11 11:40:00,195.0,195.23,194.81,195.0,17295.0,186.8322,187.0525,186.6501,186.8322,17295.0
2022-02-11 11:45:00,195.04,195.22,194.83,195.14,23015.0,186.8705,187.0429,186.6693,186.9663,23015.0
2022-02-11 11:50:00,195.07,195.15,194.92,194.97,12234.0,186.8992,186.9759,186.7555,186.8034,12234.0
2022-02-11 11:55:00,194.98,195.33,194.79,195.18,27181.0,186.813,187.1483,186.631,187.0046,27181.0
2022-02-11 12:00:00,195.13,195.38,194.94,195.38,12375.0,186.9567,187.1962,186.7747,187.1962,12375.0
2022-02-11 12:05:00,195.34,195.37,194.95,195.13,13658.0,187.1579,187.1867,186.7843,186.9567,13658.0
2022-02-11 12:10:00,195.14,195.49,195.01,195.28,18268.0,186.9663,187.3016,186.8417,187.1004,18268.0
2022-02-11 12:15:00,195.37,195.37,194.89,194.96,22544.0,187.1867,187.1867,186.7268,186.7938,22544.0
2022-02-11 12:20:00,195.0,195.08,194.77,194.93,18584.0,186.8322,186.9088,186.6118,186.7651,18584.0
2022-02-11 12:25:00,194.9,195.11,194.9,195.08,11708.0,186.7363,186.9376,186.7363,186.9088,11708.0
2022-02-11 12:30:00,195.04,195.23,194.94,195.05,16298.0,186.8705,187.0525,186.7747,186.8801,16298.0
2022-02-11 12:35:00,195.06,195.12,194.86,194.92,14055.0,186.8896,186.9471,186.698,186.7555,14055.0
2022-02-11 12:40:00,194.94,194.97,194.65,194.71,14591.0,186.7747,186.8034,186.4968,186.5543,14591.0
2022-02-11 12:45:00,194.7,194.7,194.3,194.3,22333.0,186.5447,186.5447,186.1615,186.1615,22333.0
2022-02-11 12:50:00,194.34,194.35,194.0,194.09,24138.0,186.1998,186.2094,185.874,185.9603,24138.0
2022-02-11 12:55:00,194.12,194.23,194.01,194.16,18436.0,185.989,186.0944,185.8836,186.0273,18436.0
2022-02-11 13:00:00,194.17,194.36,194.05,194.2,13286.0,186.0369,186.219,185.922,186.0657,13286.0
2022-02-11 13:05:00,194.18,194.74,194.15,194.62,15827.0,186.0465,186.5831,186.0178,186.4681,15827.0
2022-02-11 13:10:00,194.48,194.55,194.39,194.46,7972.0,186.3339,186.401,186.2477,186.3148,7972.0
2022-02-11 13:15:00,194.43,194.49,194.14,194.38,14820.0,186.286,186.3435,186.0082,186.2381,14820.0
2022-02-11 13:20:00,194.4,194.49,194.27,194.46,13152.0,186.2573,186.3435,186.1327,186.3148,13152.0
2022-02-11 13:25:00,194.49,194.54,194.0,194.05,14803.0,186.3435,186.3914,185.874,185.922,14803.0
2022-02-11 13:30:00,194.04,194.09,193.75,193.89,23731.0,185.9124,185.9603,185.6345,185.7687,23731.0
2022-02-11 13:35:00,193.82,193.82,192.7,192.7,42414.0,185.7016,185.7016,184.6285,184.6285,42414.0
2022-02-11 13:40:00,192.76,193.12,192.51,192.73,26423.0,184.686,185.0309,184.4465,184.6572,26423.0
2022-02-11 13:45:00,192.65,192.66,192.0,192.57,41285.0,184.5806,184.5902,183.9578,184.5039,41285.0
2022-02-11 13:50:00,192.65,193.24,192.37,193.24,47759.0,184.5806,185.1459,184.3123,185.1459,47759.0
2022-02-11 13:55:00,193.15,193.15,192.21,192.28,27364.0,185.0596,185.0596,184.159,184.2261,27364.0
2022-02-11 14:00:00,192.14,192.48,191.49,192.09,86948.0,184.092,184.4177,183.4692,184.044,86948.0
2022-02-11 14:05:00,192.03,192.47,191.59,192.17,40592.0,183.9866,184.4081,183.565,184.1207,40592.0
2022-02-11 14:10:00,192.23,192.69,192.1,192.62,28737.0,184.1782,184.6189,184.0536,184.5518,28737.0
2022-02-11 14:15:00,192.62,193.4,192.62,193.23,41557.0,184.5518,185.2992,184.5518,185.1363,41557.0
2022-02-11 14:20:00,193.21,193.28,192.83,192.89,36628.0,185.1171,185.1842,184.7531,184.8105,36628.0
2022-02-11 14:25:00,192.9,192.9,191.77,191.79,22417.0,184.8201,184.8201,183.7375,183.7566,22417.0
2022-02-11 14:30:00,191.92,192.59,191.55,192.44,35908.0,183.8812,184.5231,183.5267,184.3794,35908.0
2022-02-11 14:35:00,192.41,192.41,191.83,192.13,24186.0,184.3506,184.3506,183.7949,184.0824,24186.0
2022-02-11 14:40:00,192.13,192.21,191.63,191.63,19116.0,184.0824,184.159,183.6033,183.6033,19116.0
2022-02-11 14:45:00,191.7,191.81,191.24,191.39,43429.0,183.6704,183.7758,183.2297,183.3734,43429.0
2022-02-11 14:50:00,191.35,191.35,190.8,191.06,33282.0,183.335,183.335,182.8081,183.0572,33282.0
2022-02-11 14:55:00,191.04,191.45,190.99,191.34,59312.0,183.038,183.4309,182.9901,183.3255,59312.0
2022-02-11 15:00:00,191.35,192.31,191.25,192.2,65417.0,183.335,184.2548,183.2392,184.1494,65417.0
2022-02-11 15:05:00,192.13,192.5,191.22,191.24,31244.0,184.0824,184.4369,183.2105,183.2297,31244.0
2022-02-11 15:10:00,191.27,191.61,191.1,191.29,29299.0,183.2584,183.5842,183.0955,183.2776,29299.0
2022-02-11 15:15:00,191.21,191.78,191.1,191.13,40753.0,183.2009,183.747,183.0955,183.1243,40753.0
2022-02-11 15:20:00,191.17,191.42,190.86,191.25,28116.0,183.1626,183.4021,182.8656,183.2392,28116.0
2022-02-11 15:25:00,191.23,191.53,191.11,191.41,32720.0,183.2201,183.5075,183.1051,183.3925,32720.0
2022-02-11 15:30:00,191.41,191.48,190.79,191.25,50692.0,183.3925,183.4596,182.7985,183.2392,50692.0
2022-02-11 15:35:00,191.3,191.34,190.89,191.03,41371.0,183.2871,183.3255,182.8943,183.0284,41371.0
2022-02-11 15:40:00,191.07,191.16,190.45,191.01,44353.0,183.0668,183.153,182.4727,183.0093,44353.0
2022-02-11 15:45:00,190.99,191.82,190.97,191.82,56721.0,182.9901,183.7854,182.971,183.7854,56721.0
2022-02-11 15:50:00,191.89,192.12,191.32,191.48,57968.0,183.8524,184.0728,183.3063,183.4596,57968.0
2022-02-11 15:55:00,191.48,192.23,191.48,191.81,195160.0,183.4596,184.1782,183.4596,183.7758,195160.0
2022-02-14 09:30:00,192.26,192.74,191.63,191.98,72694.0,184.2069,184.6668,183.6033,183.9387,72694.0
2022-02-14 09:35:00,192.11,192.89,191.87,192.54,17033.0,184.0632,184.8105,183.8333,184.4752,17033.0
2022-02-14 09:40:00,192.55,193.55,192.54,193.13,22599.0,184.4848,185.4429,184.4752,185.0405,22599.0
2022-02-14 09:45:00,192.99,193.08,192.14,192.7,20947.0,184.9064,184.9926,184.092,184.6285,20947.0
2022-02-14 09:50:00,192.84,193.43,192.77,193.18,15520.0,184.7626,185.3279,184.6956,185.0884,15520.0
2022-02-14 09:55:00,193.28,193.34,192.05,192.21,27717.0,185.1842,185.2417,184.0057,184.159,27717.0
2022-02-14 10:00:00,192.05,192.11,191.14,191.46,33364.0,184.0057,184.0632,183.1338,183.4404,33364.0
2022-02-14 10:05:00,191.47,191.89,191.33,191.88,20196.0,183.45,183.8524,183.3159,183.8428,20196.0
2022-02-14 10:10:00,191.89,192.71,191.86,192.15,21370.0,183.8524,184.6381,183.8237,184.1015,21370.0
2022-02-14 10:15:00,191.99,191.99,191.02,191.55,33619.0,183.9482,183.9482,183.0189,183.5267,33619.0
2022-02-14 10:20:00,191.62,192.21,191.44,192.11,22740.0,183.5937,184.159,183.4213,184.0632,22740.0
2022-02-14 10:25:00,192.08,192.13,191.52,191.84,26568.0,184.0345,184.0824,183.4979,183.8045,26568.0
2022-02-14 10:30:00,191.81,191.9,191.1,191.24,18467.0,183.7758,183.862,183.0955,183.2297,18467.0
2022-02-14 10:35:00,191.2,191.21,190.92,191.21,26642.0,183.1913,183.2009,182.9231,183.2009,26642.0
2022-02-14 10:40:00,191.31,191.72,191.29,191.45,18477.0,183.2967,183.6895,183.2776,183.4309,18477.0
2022-02-14 10:45:00,191.45,191.66,191.3,191.4,14598.0,183.4309,183.6321,183.2871,183.383,14598.0
2022-02-14 10:50:00,191.46,191.72,191.26,191.56,12415.0,183.4404,183.6895,183.2488,183.5362,12415.0
2022-02-14 10:55:00,191.61,191.8,191.22,191.36,18353.0,183.5842,183.7662,183.2105,183.3446,18353.0
2022-02-14 11:00:00,191.48,191.55,191.17,191.55,22212.0,183.4596,183.5267,183.1626,183.5267,22212.0
2022-02-14 11:05:00,191.46,191.64,191.2,191.35,13514.0,183.4404,183.6129,183.1913,183.335,13514.0
2022-02-14 11:10:00,191.39,191.47,191.2,191.31,11623.0,183.3734,183.45,183.1913,183.2967,11623.0
2022-02-14 11:15:00,191.32,191.85,191.2,191.82,19271.0,183.3063,183.8141,183.1913,183.7854,19271.0
2022-02-14 11:20:00,191.78,192.06,191.7,191.95,23124.0,183.747,184.0153,183.6704,183.9099,23124.0
2022-02-14 11:25:00,191.95,192.3,191.77,192.03,23292.0,183.9099,184.2453,183.7375,183.9866,23292.0
2022-02-14 11:30:00,192.0,192.16,191.68,192.08,22422.0,183.9578,184.1111,183.6512,184.0345,22422.0
2022-02-14 11:35:00,192.18,192.25,191.96,192.08,9185.0,184.1303,184.1973,183.9195,184.0345,9185.0
2022-02-14 11:40:00,192.1,192.46,192.1,192.4,6909.0,184.0536,184.3986,184.0536,184.3411,6909.0
2022-02-14 11:45:00,192.42,192.8,192.35,192.8,12958.0,184.3602,184.7243,184.2932,184.7243,12958.0
2022-02-14 11:50:00,192.85,192.88,192.36,192.43,12733.0,184.7722,184.801,184.3027,184.3698,12733.0
2022-02-14 11:55:00,192.41,192.98,192.3,192.91,10696.0,184.3506,184.8968,184.2453,184.8297,10696.0
2022-02-14 12:00:00,192.88,193.15,192.81,192.85,19444.0,184.801,185.0596,184.7339,184.7722,19444.0
2022-02-14 12:05:00,192.82,193.03,192.7,192.9,13474.0,184.7435,184.9447,184.6285,184.8201,13474.0
2022-02-14 12:10:00,192.96,193.13,192.86,193.12,8639.0,184.8776,185.0405,184.7818,185.0309,8639.0
2022-02-14 12:15:00,193.12,193.28,193.12,193.24,7879.0,185.0309,185.1842,185.0309,185.1459,7879.0
2022-02-14 12:20:00,193.27,193.56,193.13,193.56,32351.0,185.1746,185.4525,185.0405,185.4525,32351.0
2022-02-14 12:25:00,193.54,193.84,193.54,193.84,12207.0,185.4333,185.7207,185.4333,185.7207,12207.0
2022-02-14 12:30:00,193.83,193.96,193.6,193.68,22737.0,185.7112,185.8357,185.4908,185.5674,22737.0
2022-02-14 12:35:00,193.75,193.76,193.51,193.69,12750.0,185.6345,185.6441,185.4046,185.577,12750.0
2022-02-14 12:40:00,193.71,194.15,193.69,194.04,20082.0,185.5962,186.0178,185.577,185.9124,20082.0
2022-02-14 12:45:00,194.01,194.12,193.79,194.0,16931.0,185.8836,185.989,185.6728,185.874,16931.0
2022-02-14 12:50:00,193.98,194.06,193.84,194.04,10354.0,185.8549,185.9315,185.7207,185.9124,10354.0
2022-02-14 12:55:00,193.97,193.99,193.82,193.99,13459.0,185.8453,185.8645,185.7016,185.8645,13459.0
2022-02-14 13:00:00,193.99,194.01,193.58,193.8,19754.0,185.8645,185.8836,185.4716,185.6824,19754.0
2022-02-14 13:05:00,193.81,193.97,193.59,193.78,22814.0,185.692,185.8453,185.4812,185.6633,22814.0
2022-02-14 13:10:00,193.8,193.84,193.46,193.59,8944.0,185.6824,185.7207,185.3567,185.4812,8944.0
2022-02-14 13:15:00,193.59,193.67,193.43,193.55,11520.0,185.4812,185.5579,185.3279,185.4429,11520.0
2022-02-14 13:20:00,193.58,193.6,193.02,193.08,13290.0,185.4716,185.4908,184.9351,184.9926,13290.0
2022-02-14 13:25:00,193.1,193.37,193.07,193.36,8251.0,185.0117,185.2704,184.983,185.2609,8251.0
2022-02-14 13:30:00,193.33,193.34,192.77,192.98,21062.0,185.2321,185.2417,184.6956,184.8968,21062.0
2022-02-14 13:35:00,192.95,193.03,192.88,192.98,6856.0,184.868,184.9447,184.801,184.8968,6856.0
2022-02-14 13:40:00,192.94,192.95,192.62,192.76,15176.0,184.8584,184.868,184.5518,184.686,15176.0
2022-02-14 13:45:00,192.76,192.88,192.27,192.35,8713.0,184.686,184.801,184.2165,184.2932,8713.0
2022-02-14 13:50:00,192.35,192.35,191.47,191.56,30280.0,184.2932,184.2932,183.45,183.5362,30280.0
2022-02-14 13:55:00,191.53,191.85,191.37,191.5,21180.0,183.5075,183.8141,183.3542,183.4788,21180.0
2022-02-14 14:00:00,191.47,191.72,191.3,191.41,32070.0,183.45,183.6895,183.2871,183.3925,32070.0
2022-02-14 14:05:00,191.46,191.6,190.94,191.37,24244.0,183.4404,183.5746,182.9422,183.3542,24244.0
2022-02-14 14:10:00,191.33,191.6,191.28,191.39,25996.0,183.3159,183.5746,183.268,183.3734,25996.0
2022-02-14 14:15:00,191.37,191.37,190.97,191.16,14481.0,183.3542,183.3542,182.971,183.153,14481.0
2022-02-14 14:20:00,191.2,191.52,191.2,191.36,13042.0,183.1913,183.4979,183.1913,183.3446,13042.0
2022-02-14 14:25:00,191.3,192.51,191.22,192.03,29580.0,183.2871,184.4465,183.2105,183.9866,29580.0
2022-02-14 14:30:00,191.87,192.04,191.39,192.0,31233.0,183.8333,183.9961,183.3734,183.9578,31233.0
2022-02-14 14:35:00,191.94,192.09,191.58,191.72,26691.0,183.9003,184.044,183.5554,183.6895,26691.0
2022-02-14 14:40:00,191.76,191.91,191.4,191.52,28410.0,183.7279,183.8716,183.383,183.4979,28410.0
2022-02-14 14:45:00,191.43,191.66,191.26,191.44,20712.0,183.4117,183.6321,183.2488,183.4213,20712.0
2022-02-14 14:50:00,191.41,192.07,191.39,191.73,24757.0,183.3925,184.0249,183.3734,183.6991,24757.0
2022-02-14 14:55:00,191.79,192.02,191.68,191.96,17168.0,183.7566,183.977,183.6512,183.9195,17168.0
2022-02-14 15:00:00,191.93,192.03,191.7,191.78,13987.0,183.8908,183.9866,183.6704,183.747,13987.0
2022-02-14 15:05:00,191.78,192.0,191.32,191.91,12854.0,183.747,183.9578,183.3063,183.8716,12854.0
2022-02-14 15:10:00,191.88,192.0,191.45,191.96,13895.0,183.8428,183.9578,183.4309,183.9195,13895.0
2022-02-14 15:15:00,191.89,191.93,191.49,191.61,17393.0,183.8524,183.8908,183.4692,183.5842,17393.0
2022-02-14 15:20:00,191.61,192.38,191.38,192.18,20184.0,183.5842,184.3219,183.3638,184.1303,20184.0
2022-02-14 15:25:00,192.15,192.2,191.73,191.95,23592.0,184.1015,184.1494,183.6991,183.9099,23592.0
2022-02-14 15:30:00,191.92,192.45,191.82,192.41,27520.0,183.8812,184.389,183.7854,184.3506,27520.0
2022-02-14 15:35:00,192.41,192.44,192.21,192.27,15772.0,184.3506,184.3794,184.159,184.2165,15772.0
2022-02-14 15:40:00,192.23,192.44,192.07,192.44,11460.0,184.1782,184.3794,184.0249,184.3794,11460.0
2022-02-14 15:45:00,192.38,192.85,191.89,192.68,43452.0,184.3219,184.7722,183.8524,184.6093,43452.0
2022-02-14 15:50:00,192.65,192.65,192.07,192.52,73513.0,184.5806,184.5806,184.0249,184.456,73513.0
2022-02-14 15:55:00,192.53,192.73,192.22,192.34,141094.0,184.4656,184.6572,184.1686,184.2836,141094.0
2022-02-15 09:30:00,194.65,196.2,194.18,196.18,83022.0,186.4968,187.9819,186.0465,187.9627,83022.0
2022-02-15 09:35:00,196.2,196.96,196.2,196.47,78243.0,187.9819,188.7101,187.9819,188.2406,78243.0
2022-02-15 09:40:00,196.49,197.17,196.27,196.94,75731.0,188.2597,188.9113,188.049,188.6909,75731.0
2022-02-15 09:45:00,196.95,197.17,196.37,196.59,67113.0,188.7005,188.9113,188.1448,188.3556,67113.0
2022-02-15 09:50:00,196.61,197.11,196.46,196.7,80641.0,188.3747,188.8538,188.231,188.461,80641.0
2022-02-15 09:55:00,196.66,196.81,196.22,196.51,45488.0,188.4226,188.5663,188.0011,188.2789,45488.0
2022-02-15 10:00:00,196.59,197.34,196.41,196.97,117098.0,188.3556,189.0741,188.1831,188.7196,117098.0
2022-02-15 10:05:00,196.97,197.11,196.68,196.9,42725.0,188.7196,188.8538,188.4418,188.6526,42725.0
2022-02-15 10:10:00,196.86,196.98,196.56,196.75,23618.0,188.6143,188.7292,188.3268,188.5089,23618.0
2022-02-15 10:15:00,196.76,197.03,196.72,197.0,33032.0,188.5184,188.7771,188.4801,188.7484,33032.0
2022-02-15 10:20:00,197.05,197.87,196.87,197.85,40275.0,188.7963,189.5819,188.6238,189.5628,40275.0
2022-02-15 10:25:00,197.91,197.93,197.25,197.77,42563.0,189.6203,189.6394,188.9879,189.4861,42563.0
2022-02-15 10:30:00,197.78,197.94,197.48,197.94,24199.0,189.4957,189.649,189.2083,189.649,24199.0
2022-02-15 10:35:00,197.95,198.14,197.77,198.03,27197.0,189.6586,189.8406,189.4861,189.7352,27197.0
2022-02-15 10:40:00,198.06,198.19,197.84,197.84,17572.0,189.764,189.8885,189.5532,189.5532,17572.0
2022-02-15 10:45:00,197.85,198.24,197.85,198.12,23127.0,189.5628,189.9364,189.5628,189.8215,23127.0
2022-02-15 10:50:00,198.17,198.36,198.02,198.15,25176.0,189.8694,190.0514,189.7257,189.8502,25176.0
2022-02-15 10:55:00,198.18,198.32,197.97,198.07,22508.0,189.879,190.0131,189.6778,189.7736,22508.0
2022-02-15 11:00:00,198.04,198.31,197.9,198.28,13692.0,189.7448,190.0035,189.6107,189.9748,13692.0
2022-02-15 11:05:00,198.27,198.35,198.1,198.14,25224.0,189.9652,190.0418,189.8023,189.8406,25224.0
2022-02-15 11:10:00,198.11,198.27,197.86,197.97,18631.0,189.8119,189.9652,189.5724,189.6778,18631.0
2022-02-15 11:15:00,198.02,198.09,197.78,197.88,10950.0,189.7257,189.7927,189.4957,189.5915,10950.0
2022-02-15 11:20:00,197.94,198.1,197.9,198.02,13158.0,189.649,189.8023,189.6107,189.7257,13158.0
2022-02-15 11:25:00,197.96,197.96,197.58,197.75,15521.0,189.6682,189.6682,189.3041,189.467,15521.0
2022-02-15 11:30:00,197.79,198.14,197.76,198.11,19531.0,189.5053,189.8406,189.4766,189.8119,19531.0
2022-02-15 11:35:00,198.16,198.31,197.95,197.98,15537.0,189.8598,190.0035,189.6586,189.6873,15537.0
2022-02-15 11:40:00,197.96,197.96,197.71,197.8,32009.0,189.6682,189.6682,189.4286,189.5149,32009.0
2022-02-15 11:45:00,197.84,198.06,197.67,197.77,20463.0,189.5532,189.764,189.3903,189.4861,20463.0
2022-02-15 11:50:00,197.76,197.97,197.71,197.82,23834.0,189.4766,189.6778,189.4286,189.534,23834.0
2022-02-15 11:55:00,197.8,198.1,197.78,197.98,21777.0,189.5149,189.8023,189.4957,189.6873,21777.0
2022-02-15 12:00:00,197.99,198.16,197.62,197.71,21144.0,189.6969,189.8598,189.3424,189.4286,21144.0
2022-02-15 12:05:00,197.75,197.79,197.56,197.68,15673.0,189.467,189.5053,189.2849,189.3999,15673.0
2022-02-15 12:10:00,197.7,197.8,197.59,197.59,13205.0,189.4191,189.5149,189.3137,189.3137,13205.0
2022-02-15 12:15:00,197.63,197.63,197.22,197.22,11609.0,189.352,189.352,188.9592,188.9592,11609.0
2022-02-15 12:20:00,197.22,197.33,197.01,197.08,9054.0,188.9592,189.0646,188.758,188.825,9054.0
2022-02-15 12:25:00,197.1,197.35,197.01,197.3,24704.0,188.8442,189.0837,188.758,189.0358,24704.0
2022-02-15 12:30:00,197.3,197.59,197.23,197.24,11109.0,189.0358,189.3137,188.9688,188.9783,11109.0
2022-02-15 12:35:00,197.39,197.48,197.22,197.3,6767.0,189.1221,189.2083,188.9592,189.0358,6767.0
2022-02-15 12:40:00,197.33,197.35,197.09,197.14,19074.0,189.0646,189.0837,188.8346,188.8825,19074.0
2022-02-15 12:45:00,197.16,197.34,197.02,197.02,19431.0,188.9017,189.0741,188.7675,188.7675,19431.0
2022-02-15 12:50:00,197.08,197.25,196.95,197.21,10425.0,188.825,188.9879,188.7005,188.9496,10425.0
2022-02-15 12:55:00,197.18,197.29,197.12,197.18,7179.0,188.9208,189.0262,188.8634,188.9208,7179.0
2022-02-15 13:00:00,197.22,197.36,197.18,197.34,11214.0,188.9592,189.0933,188.9208,189.0741,11214.0
2022-02-15 13:05:00,197.4,197.51,197.31,197.37,7486.0,189.1316,189.237,189.0454,189.1029,7486.0
2022-02-15 13:10:00,197.34,197.46,197.29,197.4,7179.0,189.0741,189.1891,189.0262,189.1316,7179.0
2022-02-15 13:15:00,197.37,197.46,197.02,197.11,15126.0,189.1029,189.1891,188.7675,188.8538,15126.0
2022-02-15 13:20:00,197.15,197.41,197.15,197.37,23437.0,188.8921,189.1412,188.8921,189.1029,23437.0
2022-02-15 13:25:00,197.37,197.64,197.31,197.56,14651.0,189.1029,189.3616,189.0454,189.2849,14651.0
2022-02-15 13:30:00,197.53,197.79,197.53,197.64,16573.0,189.2562,189.5053,189.2562,189.3616,16573.0
2022-02-15 13:35:00,197.66,197.76,197.58,197.66,12935.0,189.3807,189.4766,189.3041,189.3807,12935.0
2022-02-15 13:40:00,197.66,197.81,197.59,197.63,21496.0,189.3807,189.5245,189.3137,189.352,21496.0
2022-02-15 13:45:00,197.66,197.76,197.59,197.7,10386.0,189.3807,189.4766,189.3137,189.4191,10386.0
2022-02-15 13:50:00,197.68,197.79,197.42,197.71,25201.0,189.3999,189.5053,189.1508,189.4286,25201.0
2022-02-15 13:55:00,197.67,197.78,197.63,197.67,35294.0,189.3903,189.4957,189.352,189.3903,35294.0
2022-02-15 14:00:00,197.63,197.79,197.57,197.64,23957.0,189.352,189.5053,189.2945,189.3616,23957.0
2022-02-15 14:05:00,197.66,197.68,197.39,197.53,13754.0,189.3807,189.3999,189.1221,189.2562,13754.0
2022-02-15 14:10:00,197.53,197.65,197.42,197.62,10270.0,189.2562,189.3712,189.1508,189.3424,10270.0
2022-02-15 14:15:00,197.63,197.78,197.53,197.65,18747.0,189.352,189.4957,189.2562,189.3712,18747.0
2022-02-15 14:20:00,197.6,197.75,197.56,197.57,10923.0,189.3233,189.467,189.2849,189.2945,10923.0
2022-02-15 14:25:00,197.59,197.75,197.56,197.66,22952.0,189.3137,189.467,189.2849,189.3807,22952.0
2022-02-15 14:30:00,197.68,197.74,197.39,197.4,18297.0,189.3999,189.4574,189.1221,189.1316,18297.0
2022-02-15 14:35:00,197.41,197.53,197.32,197.39,15416.0,189.1412,189.2562,189.055,189.1221,15416.0
2022-02-15 14:40:00,197.41,197.47,197.1,197.41,45511.0,189.1412,189.1987,188.8442,189.1412,45511.0
2022-02-15 14:45:00,197.43,197.53,197.2,197.25,18524.0,189.1604,189.2562,188.94,188.9879,18524.0
2022-02-15 14:50:00,197.23,197.34,197.06,197.27,22237.0,188.9688,189.0741,188.8059,189.0071,22237.0
2022-02-15 14:55:00,197.31,197.36,197.04,197.16,25365.0,189.0454,189.0933,188.7867,188.9017,25365.0
2022-02-15 15:00:00,197.15,197.2,197.02,197.19,25357.0,188.8921,188.94,188.7675,188.9304,25357.0
2022-02-15 15:05:00,197.21,197.25,197.1,197.14,20241.0,188.9496,188.9879,188.8442,188.8825,20241.0
2022-02-15 15:10:00,197.13,197.22,197.11,197.15,14367.0,188.8729,188.9592,188.8538,188.8921,14367.0
2022-02-15 15:15:00,197.17,197.21,197.04,197.18,18008.0,188.9113,188.9496,188.7867,188.9208,18008.0
2022-02-15 15:20:00,197.17,197.27,196.95,197.05,23504.0,188.9113,189.0071,188.7005,188.7963,23504.0
2022-02-15 15:25:00,197.11,197.22,197.0,197.22,22151.0,188.8538,188.9592,188.7484,188.9592,22151.0
2022-02-15 15:30:00,197.2,197.23,196.91,197.14,58611.0,188.94,188.9688,188.6622,188.8825,58611.0
2022-02-15 15:35:00,197.13,197.31,196.9,196.95,60959.0,188.8729,189.0454,188.6526,188.7005,60959.0
2022-02-15 15:40:00,196.92,197.43,196.79,197.4,53923.0,188.6717,189.1604,188.5472,189.1316,53923.0
2022-02-15 15:45:00,197.4,197.62,197.17,197.61,90003.0,189.1316,189.3424,188.9113,189.3328,90003.0
2022-02-15 15:50:00,197.63,198.13,197.62,197.89,193206.0,189.352,189.8311,189.3424,189.6011,193206.0
2022-02-15 15:55:00,197.88,198.25,197.83,197.98,287456.0,189.5915,189.946,189.5436,189.6873,287456.0
2022-02-16 09:30:00,197.5,199.5,197.24,198.88,149431.0,189.2274,191.1437,188.9783,190.5496,149431.0
2022-02-16 09:35:00,198.78,199.05,198.0,198.06,56656.0,190.4538,190.7125,189.7065,189.764,56656.0
2022-02-16 09:40:00,198.08,198.61,197.71,198.5,39302.0,189.7831,190.291,189.4286,190.1856,39302.0
2022-02-16 09:45:00,198.49,199.08,198.33,198.63,42237.0,190.176,190.7413,190.0227,190.3101,42237.0
2022-02-16 09:50:00,198.63,198.81,198.0,198.39,38411.0,190.3101,190.4826,189.7065,190.0802,38411.0
2022-02-16 09:55:00,198.47,198.62,198.0,198.62,32003.0,190.1568,190.3005,189.7065,190.3005,32003.0
2022-02-16 10:00:00,198.55,198.84,198.02,198.35,51286.0,190.2335,190.5113,189.7257,190.0418,51286.0
2022-02-16 10:05:00,198.35,198.66,198.1,198.47,27694.0,190.0418,190.3389,189.8023,190.1568,27694.0
2022-02-16 10:10:00,198.42,199.01,198.4,198.68,59658.0,190.1089,190.6742,190.0897,190.358,59658.0
2022-02-16 10:15:00,198.66,198.7,198.36,198.66,32775.0,190.3389,190.3772,190.0514,190.3389,32775.0
2022-02-16 10:20:00,198.63,198.84,198.46,198.72,29076.0,190.3101,190.5113,190.1472,190.3963,29076.0
2022-02-16 10:25:00,198.82,199.36,198.8,199.31,136258.0,190.4922,191.0095,190.473,190.9616,136258.0
2022-02-16 10:30:00,199.31,199.31,198.37,198.67,62114.0,190.9616,190.9616,190.061,190.3484,62114.0
2022-02-16 10:35:00,198.72,199.06,198.72,198.8,46119.0,190.3963,190.7221,190.3963,190.473,46119.0
2022-02-16 10:40:00,198.83,198.83,198.55,198.7,26031.0,190.5017,190.5017,190.2335,190.3772,26031.0
2022-02-16 10:45:00,198.72,198.94,198.71,198.86,27382.0,190.3963,190.6071,190.3868,190.5305,27382.0
2022-02-16 10:50:00,198.92,199.01,198.69,198.7,34184.0,190.588,190.6742,190.3676,190.3772,34184.0
2022-02-16 10:55:00,198.7,198.7,198.37,198.48,36917.0,190.3772,190.3772,190.061,190.1664,36917.0
2022-02-16 11:00:00,198.58,198.6,198.41,198.58,29968.0,190.2622,190.2814,190.0993,190.2622,29968.0
2022-02-16 11:05:00,198.56,198.9,198.4,198.76,17159.0,190.243,190.5688,190.0897,190.4347,17159.0
2022-02-16 11:10:00,198.75,198.83,198.38,198.76,14367.0,190.4251,190.5017,190.0706,190.4347,14367.0
2022-02-16 11:15:00,198.75,199.02,198.75,198.83,23104.0,190.4251,190.6838,190.4251,190.5017,23104.0
2022-02-16 11:20:00,198.9,199.04,198.78,198.94,22703.0,190.5688,190.7029,190.4538,190.6071,22703.0
2022-02-16 11:25:00,198.92,199.04,198.88,198.99,28499.0,190.588,190.7029,190.5496,190.655,28499.0
2022-02-16 11:30:00,198.97,199.12,198.87,198.92,25108.0,190.6359,190.7796,190.5401,190.588,25108.0
2022-02-16 11:35:00,198.93,199.01,198.68,198.68,12836.0,190.5975,190.6742,190.358,190.358,12836.0
2022-02-16 11:40:00,198.72,198.8,198.56,198.75,17167.0,190.3963,190.473,190.243,190.4251,17167.0
2022-02-16 11:45:00,198.75,198.85,198.57,198.85,13820.0,190.4251,190.5209,190.2526,190.5209,13820.0
2022-02-16 11:50:00,198.84,198.86,198.66,198.74,10074.0,190.5113,190.5305,190.3389,190.4155,10074.0
2022-02-16 11:55:00,198.74,198.89,198.64,198.67,16937.0,190.4155,190.5592,190.3197,190.3484,16937.0
2022-02-16 12:00:00,198.66,198.67,198.39,198.43,16269.0,190.3389,190.3484,190.0802,190.1185,16269.0
2022-02-16 12:05:00,198.45,198.57,198.42,198.55,10897.0,190.1377,190.2526,190.1089,190.2335,10897.0
2022-02-16 12:10:00,198.55,198.67,198.53,198.64,7868.0,190.2335,190.3484,190.2143,190.3197,7868.0
2022-02-16 12:15:00,198.6,198.63,198.44,198.62,17783.0,190.2814,190.3101,190.1281,190.3005,17783.0
2022-02-16 12:20:00,198.62,198.63,198.44,198.53,13431.0,190.3005,190.3101,190.1281,190.2143,13431.0
2022-02-16 12:25:00,198.49,198.61,198.41,198.45,25885.0,190.176,190.291,190.0993,190.1377,25885.0
2022-02-16 12:30:00,198.45,198.51,197.76,197.88,26837.0,190.1377,190.1951,189.4766,189.5915,26837.0
2022-02-16 12:35:00,197.87,198.33,197.82,198.33,16235.0,189.5819,190.0227,189.534,190.0227,16235.0
2022-02-16 12:40:00,198.33,198.44,198.15,198.21,21184.0,190.0227,190.1281,189.8502,189.9077,21184.0
2022-02-16 12:45:00,198.22,198.45,198.1,198.35,16000.0,189.9173,190.1377,189.8023,190.0418,16000.0
2022-02-16 12:50:00,198.35,198.43,198.21,198.28,15415.0,190.0418,190.1185,189.9077,189.9748,15415.0
2022-02-16 12:55:00,198.2,198.41,198.2,198.23,14882.0,189.8981,190.0993,189.8981,189.9269,14882.0
2022-02-16 13:00:00,198.23,198.33,198.11,198.16,25934.0,189.9269,190.0227,189.8119,189.8598,25934.0
2022-02-16 13:05:00,198.16,198.36,198.13,198.28,11081.0,189.8598,190.0514,189.8311,189.9748,11081.0
2022-02-16 13:10:00,198.35,198.35,198.1,198.15,33339.0,190.0418,190.0418,189.8023,189.8502,33339.0
2022-02-16 13:15:00,198.15,198.22,198.07,198.22,25012.0,189.8502,189.9173,189.7736,189.9173,25012.0
2022-02-16 13:20:00,198.25,198.35,198.15,198.29,14045.0,189.946,190.0418,189.8502,189.9844,14045.0
2022-02-16 13:25:00,198.3,198.3,198.15,198.2,20665.0,189.9939,189.9939,189.8502,189.8981,20665.0
2022-02-16 13:30:00,198.23,198.34,198.09,198.34,13143.0,189.9269,190.0323,189.7927,190.0323,13143.0
2022-02-16 13:35:00,198.36,198.41,198.2,198.3,14855.0,190.0514,190.0993,189.8981,189.9939,14855.0
2022-02-16 13:40:00,198.3,198.3,198.08,198.11,22618.0,189.9939,189.9939,189.7831,189.8119,22618.0
2022-02-16 13:45:00,198.1,198.29,198.08,198.2,14223.0,189.8023,189.9844,189.7831,189.8981,14223.0
2022-02-16 13:50:00,198.21,198.46,198.21,198.31,15136.0,189.9077,190.1472,189.9077,190.0035,15136.0
2022-02-16 13:55:00,198.29,198.29,197.93,198.17,18644.0,189.9844,189.9844,189.6394,189.8694,18644.0
2022-02-16 14:00:00,198.19,198.83,197.89,198.42,45651.0,189.8885,190.5017,189.6011,190.1089,45651.0
2022-02-16 14:05:00,198.48,198.94,198.22,198.5,22920.0,190.1664,190.6071,189.9173,190.1856,22920.0
2022-02-16 14:10:00,198.48,198.71,198.3,198.67,23707.0,190.1664,190.3868,189.9939,190.3484,23707.0
2022-02-16 14:15:00,198.68,199.07,198.67,198.92,36257.0,190.358,190.7317,190.3484,190.588,36257.0
2022-02-16 14:20:00,198.92,199.36,198.89,199.3,75542.0,190.588,191.0095,190.5592,190.952,75542.0
2022-02-16 14:25:00,199.29,199.37,199.17,199.19,26591.0,190.9425,191.0191,190.8275,190.8467,26591.0
2022-02-16 14:30:00,199.23,199.55,199.02,199.06,76594.0,190.885,191.1916,190.6838,190.7221,76594.0
2022-02-16 14:35:00,199.01,199.13,198.64,198.86,35056.0,190.6742,190.7892,190.3197,190.5305,35056.0
2022-02-16 14:40:00,198.85,198.85,198.54,198.7,18765.0,190.5209,190.5209,190.2239,190.3772,18765.0
2022-02-16 14:45:00,198.74,198.91,198.66,198.66,14705.0,190.4155,190.5784,190.3389,190.3389,14705.0
2022-02-16 14:50:00,198.67,198.88,198.64,198.84,21045.0,190.3484,190.5496,190.3197,190.5113,21045.0
2022-02-16 14:55:00,198.88,199.15,198.88,199.07,22904.0,190.5496,190.8083,190.5496,190.7317,22904.0
2022-02-16 15:00:00,199.11,199.16,198.82,199.02,52761.0,190.77,190.8179,190.4922,190.6838,52761.0
2022-02-16 15:05:00,199.05,199.2,198.97,199.03,34545.0,190.7125,190.8562,190.6359,190.6934,34545.0
2022-02-16 15:10:00,199.03,199.07,198.8,198.87,53709.0,190.6934,190.7317,190.473,190.5401,53709.0
2022-02-16 15:15:00,198.88,199.09,198.81,199.09,15379.0,190.5496,190.7508,190.4826,190.7508,15379.0
2022-02-16 15:20:00,199.07,199.16,198.77,198.88,23180.0,190.7317,190.8179,190.4442,190.5496,23180.0
2022-02-16 15:25:00,198.93,199.1,198.81,199.05,20073.0,190.5975,190.7604,190.4826,190.7125,20073.0
2022-02-16 15:30:00,199.02,199.06,198.46,198.63,37394.0,190.6838,190.7221,190.1472,190.3101,37394.0
2022-02-16 15:35:00,198.63,198.91,198.5,198.82,38092.0,190.3101,190.5784,190.1856,190.4922,38092.0
2022-02-16 15:40:00,198.81,198.89,198.57,198.61,44134.0,190.4826,190.5592,190.2526,190.291,44134.0
2022-02-16 15:45:00,198.61,198.8,198.43,198.73,67383.0,190.291,190.473,190.1185,190.4059,67383.0
2022-02-16 15:50:00,198.76,199.12,198.58,198.6,92689.0,190.4347,190.7796,190.2622,190.2814,92689.0
2022-02-16 15:55:00,198.64,198.71,198.12,198.39,210899.0,190.3197,190.3868,189.8215,190.0802,210899.0
2022-02-17 09:30:00,195.63,197.0,194.39,196.47,151277.0,187.4358,188.7484,186.2477,188.2406,151277.0
2022-02-17 09:35:00,196.54,197.19,196.41,197.06,31685.0,188.3077,188.9304,188.1831,188.8059,31685.0
2022-02-17 09:40:00,197.32,197.38,196.0,196.65,26802.0,189.055,189.1125,187.7903,188.413,26802.0
2022-02-17 09:45:00,196.65,196.66,196.09,196.35,23322.0,188.413,188.4226,187.8765,188.1256,23322.0
2022-02-17 09:50:00,196.36,196.38,195.59,195.75,27435.0,188.1352,188.1544,187.3974,187.5507,27435.0
2022-02-17 09:55:00,195.68,195.74,195.05,195.16,55800.0,187.4837,187.5412,186.8801,186.9855,55800.0
2022-02-17 10:00:00,195.18,195.25,194.46,194.56,42116.0,187.0046,187.0717,186.3148,186.4106,42116.0
2022-02-17 10:05:00,194.47,195.42,194.47,194.87,52081.0,186.3244,187.2346,186.3244,186.7076,52081.0
2022-02-17 10:10:00,194.88,195.86,194.86,195.86,34121.0,186.7172,187.6561,186.698,187.6561,34121.0
2022-02-17 10:15:00,195.77,196.13,195.73,195.86,23801.0,187.5699,187.9148,187.5316,187.6561,23801.0
2022-02-17 10:20:00,195.79,195.79,194.83,195.04,30082.0,187.5891,187.5891,186.6693,186.8705,30082.0
2022-02-17 10:25:00,195.0,195.09,194.8,194.89,17379.0,186.8322,186.9184,186.6405,186.7268,17379.0
2022-02-17 10:30:00,194.96,195.31,194.81,195.21,15387.0,186.7938,187.1292,186.6501,187.0334,15387.0
2022-02-17 10:35:00,195.18,195.56,195.02,195.45,38178.0,187.0046,187.3687,186.8513,187.2633,38178.0
2022-02-17 10:40:00,195.45,195.56,195.26,195.47,12621.0,187.2633,187.3687,187.0813,187.2825,12621.0
2022-02-17 10:45:00,195.4,195.65,195.07,195.29,16991.0,187.2154,187.4549,186.8992,187.11,16991.0
2022-02-17 10:50:00,195.19,195.42,195.05,195.2,13730.0,187.0142,187.2346,186.8801,187.0238,13730.0
2022-02-17 10:55:00,195.32,195.71,195.32,195.6,11089.0,187.1388,187.5124,187.1388,187.407,11089.0
2022-02-17 11:00:00,195.46,195.65,195.36,195.41,10649.0,187.2729,187.4549,187.1771,187.225,10649.0
2022-02-17 11:05:00,195.44,195.82,195.44,195.66,11429.0,187.2537,187.6178,187.2537,187.4645,11429.0
2022-02-17 11:10:00,195.67,196.03,195.63,195.96,14471.0,187.4741,187.819,187.4358,187.7519,14471.0
2022-02-17 11:15:00,195.92,196.22,195.81,196.09,7801.0,187.7136,188.0011,187.6082,187.8765,7801.0
2022-02-17 11:20:00,196.08,196.1,195.79,195.79,11274.0,187.8669,187.8861,187.5891,187.5891,11274.0
2022-02-17 11:25:00,195.81,196.03,195.77,195.98,9919.0,187.6082,187.819,187.5699,187.7711,9919.0
2022-02-17 11:30:00,195.98,196.07,195.85,195.96,7292.0,187.7711,187.8573,187.6466,187.7519,7292.0
2022-02-17 11:35:00,196.03,196.04,195.7,195.7,7671.0,187.819,187.8286,187.5028,187.5028,7671.0
2022-02-17 11:40:00,195.74,196.05,195.68,195.93,10852.0,187.5412,187.8382,187.4837,187.7232,10852.0
2022-02-17 11:45:00,195.87,196.34,195.83,196.27,6725.0,187.6657,188.116,187.6274,188.049,6725.0
2022-02-17 11:50:00,196.34,196.39,196.08,196.08,5696.0,188.116,188.1639,187.8669,187.8669,5696.0
2022-02-17 11:55:00,196.13,196.22,196.05,196.11,8070.0,187.9148,188.0011,187.8382,187.8957,8070.0
2022-02-17 12:00:00,196.11,196.22,195.88,196.22,6723.0,187.8957,188.0011,187.6753,188.0011,6723.0
2022-02-17 12:05:00,196.22,196.37,196.1,196.15,10684.0,188.0011,188.1448,187.8861,187.934,10684.0
2022-02-17 12:10:00,196.2,196.34,196.12,196.31,4547.0,187.9819,188.116,187.9052,188.0873,4547.0
2022-02-17 12:15:00,196.26,196.53,196.25,196.43,8669.0,188.0394,188.2981,188.0298,188.2023,8669.0
2022-02-17 12:20:00,196.41,196.6,196.38,196.57,12815.0,188.1831,188.3651,188.1544,188.3364,12815.0
2022-02-17 12:25:00,196.56,196.62,196.5,196.59,8767.0,188.3268,188.3843,188.2693,188.3556,8767.0
2022-02-17 12:30:00,196.53,196.82,196.52,196.82,13241.0,188.2981,188.5759,188.2885,188.5759,13241.0
2022-02-17 12:35:00,196.84,196.9,196.75,196.77,15882.0,188.5951,188.6526,188.5089,188.528,15882.0
2022-02-17 12:40:00,196.75,196.75,196.29,196.38,14167.0,188.5089,188.5089,188.0681,188.1544,14167.0
2022-02-17 12:45:00,196.38,196.44,196.16,196.29,8499.0,188.1544,188.2118,187.9436,188.0681,8499.0
2022-02-17 12:50:00,196.26,196.41,196.2,196.35,8747.0,188.0394,188.1831,187.9819,188.1256,8747.0
2022-02-17 12:55:00,196.32,196.5,196.27,196.38,8009.0,188.0969,188.2693,188.049,188.1544,8009.0
2022-02-17 13:00:00,196.38,196.46,196.3,196.42,12294.0,188.1544,188.231,188.0777,188.1927,12294.0
2022-02-17 13:05:00,196.41,196.41,196.29,196.31,8607.0,188.1831,188.1831,188.0681,188.0873,8607.0
2022-02-17 13:10:00,196.32,196.32,195.88,195.99,15366.0,188.0969,188.0969,187.6753,187.7807,15366.0
2022-02-17 13:15:00,195.99,196.13,195.99,196.01,6726.0,187.7807,187.9148,187.7807,187.7999,6726.0
2022-02-17 13:20:00,196.04,196.1,195.85,195.92,7210.0,187.8286,187.8861,187.6466,187.7136,7210.0
2022-02-17 13:25:00,195.92,195.94,195.78,195.84,10545.0,187.7136,187.7328,187.5795,187.637,10545.0
2022-02-17 13:30:00,195.78,196.09,195.78,196.04,8792.0,187.5795,187.8765,187.5795,187.8286,8792.0
2022-02-17 13:35:00,196.04,196.05,195.82,195.82,5779.0,187.8286,187.8382,187.6178,187.6178,5779.0
2022-02-17 13:40:00,195.81,195.84,195.58,195.63,6553.0,187.6082,187.637,187.3879,187.4358,6553.0
2022-02-17 13:45:00,195.61,195.67,195.3,195.38,22492.0,187.4166,187.4741,187.1196,187.1962,22492.0
2022-02-17 13:50:00,195.35,195.7,195.35,195.7,8136.0,187.1675,187.5028,187.1675,187.5028,8136.0
2022-02-17 13:55:00,195.7,195.76,195.61,195.76,8698.0,187.5028,187.5603,187.4166,187.5603,8698.0
2022-02-17 14:00:00,195.75,195.86,195.56,195.57,10933.0,187.5507,187.6561,187.3687,187.3783,10933.0
2022-02-17 14:05:00,195.59,195.62,195.39,195.4,8692.0,187.3974,187.4262,187.2058,187.2154,8692.0
2022-02-17 14:10:00,195.34,195.39,195.14,195.32,18162.0,187.1579,187.2058,186.9663,187.1388,18162.0
2022-02-17 14:15:00,195.31,195.51,195.2,195.45,10317.0,187.1292,187.3208,187.0238,187.2633,10317.0
2022-02-17 14:20:00,195.42,195.45,195.14,195.14,13206.0,187.2346,187.2633,186.9663,186.9663,13206.0
2022-02-17 14:25:00,195.14,195.17,195.1,195.11,13749.0,186.9663,186.995,186.928,186.9376,13749.0
2022-02-17 14:30:00,195.13,195.23,195.05,195.11,38675.0,186.9567,187.0525,186.8801,186.9376,38675.0
2022-02-17 14:35:00,195.1,195.26,195.02,195.21,5998.0,186.928,187.0813,186.8513,187.0334,5998.0
2022-02-17 14:40:00,195.2,195.33,195.08,195.1,11531.0,187.0238,187.1483,186.9088,186.928,11531.0
2022-02-17 14:45:00,195.11,195.42,195.11,195.4,14204.0,186.9376,187.2346,186.9376,187.2154,14204.0
2022-02-17 14:50:00,195.37,195.37,195.14,195.21,6630.0,187.1867,187.1867,186.9663,187.0334,6630.0
2022-02-17 14:55:00,195.26,195.33,194.96,195.0,11711.0,187.0813,187.1483,186.7938,186.8322,11711.0
2022-02-17 15:00:00,195.02,195.16,194.91,194.91,12589.0,186.8513,186.9855,186.7459,186.7459,12589.0
2022-02-17 15:05:00,194.88,194.9,194.66,194.67,19373.0,186.7172,186.7363,186.5064,186.516,19373.0
2022-02-17 15:10:00,194.63,194.81,194.5,194.54,19697.0,186.4777,186.6501,186.3531,186.3914,19697.0
2022-02-17 15:15:00,194.53,194.6,194.27,194.57,21675.0,186.3818,186.4489,186.1327,186.4202,21675.0
2022-02-17 15:20:00,194.59,195.06,194.57,195.04,36177.0,186.4393,186.8896,186.4202,186.8705,36177.0
2022-02-17 15:25:00,195.07,195.21,194.93,195.03,20004.0,186.8992,187.0334,186.7651,186.8609,20004.0
2022-02-17 15:30:00,195.01,195.23,194.81,194.87,28746.0,186.8417,187.0525,186.6501,186.7076,28746.0
2022-02-17 15:35:00,194.87,195.53,194.86,195.45,25015.0,186.7076,187.34,186.698,187.2633,25015.0
2022-02-17 15:40:00,195.45,195.49,195.24,195.39,23559.0,187.2633,187.3016,187.0621,187.2058,23559.0
2022-02-17 15:45:00,195.41,195.74,195.41,195.44,35290.0,187.225,187.5412,187.225,187.2537,35290.0
2022-02-17 15:50:00,195.48,195.48,194.96,195.31,62855.0,187.2921,187.2921,186.7938,187.1292,62855.0
2022-02-17 15:55:00,195.3,195.75,195.23,195.67,212972.0,187.1196,187.5507,187.0525,187.4741,212972.0
2022-02-18 09:30:00,194.92,196.58,194.68,196.05,163390.0,186.7555,188.346,186.5256,187.8382,163390.0
2022-02-18 09:35:00,195.79,196.0,194.94,195.94,25036.0,187.5891,187.7903,186.7747,187.7328,25036.0
2022-02-18 09:40:00,196.0,196.13,194.87,194.88,16062.0,187.7903,187.9148,186.7076,186.7172,16062.0
2022-02-18 09:45:00,194.95,196.68,194.95,196.63,26262.0,186.7843,188.4418,186.7843,188.3939,26262.0
2022-02-18 09:50:00,196.82,197.12,196.48,197.01,25247.0,188.5759,188.8634,188.2502,188.758,25247.0
2022-02-18 09:55:00,197.16,197.21,196.73,196.76,17391.0,188.9017,188.9496,188.4897,188.5184,17391.0
2022-02-18 10:00:00,196.65,197.05,196.28,197.05,18106.0,188.413,188.7963,188.0585,188.7963,18106.0
2022-02-18 10:05:00,197.02,197.1,196.72,197.04,15038.0,188.7675,188.8442,188.4801,188.7867,15038.0
2022-02-18 10:10:00,197.04,197.44,196.9,197.38,16466.0,188.7867,189.17,188.6526,189.1125,16466.0
2022-02-18 10:15:00,197.35,197.75,197.05,197.2,29651.0,189.0837,189.467,188.7963,188.94,29651.0
2022-02-18 10:20:00,197.2,197.49,196.76,196.98,20782.0,188.94,189.2179,188.5184,188.7292,20782.0
2022-02-18 10:25:00,196.96,197.02,196.63,196.69,21040.0,188.7101,188.7675,188.3939,188.4514,21040.0
2022-02-18 10:30:00,196.63,196.64,196.04,196.24,19630.0,188.3939,188.4035,187.8286,188.0202,19630.0
2022-02-18 10:35:00,196.23,196.49,196.22,196.27,11274.0,188.0106,188.2597,188.0011,188.049,11274.0
2022-02-18 10:40:00,196.28,196.35,195.93,196.17,13073.0,188.0585,188.1256,187.7232,187.9532,13073.0
2022-02-18 10:45:00,196.22,196.25,195.79,195.97,13255.0,188.0011,188.0298,187.5891,187.7615,13255.0
2022-02-18 10:50:00,196.01,196.22,195.87,196.04,15646.0,187.7999,188.0011,187.6657,187.8286,15646.0
2022-02-18 10:55:00,196.0,196.0,195.59,195.76,10391.0,187.7903,187.7903,187.3974,187.5603,10391.0
2022-02-18 11:00:00,195.69,195.77,194.88,194.96,20861.0,187.4933,187.5699,186.7172,186.7938,20861.0
2022-02-18 11:05:00,194.98,195.27,194.95,195.06,10339.0,186.813,187.0909,186.7843,186.8896,10339.0
2022-02-18 11:10:00,195.09,195.3,194.88,195.23,14767.0,186.9184,187.1196,186.7172,187.0525,14767.0
2022-02-18 11:15:00,195.22,195.75,195.16,195.75,15843.0,187.0429,187.5507,186.9855,187.5507,15843.0
2022-02-18 11:20:00,195.7,196.04,195.67,195.96,18992.0,187.5028,187.8286,187.4741,187.7519,18992.0
2022-02-18 11:25:00,195.97,196.36,195.97,196.18,23303.0,187.7615,188.1352,187.7615,187.9627,23303.0
2022-02-18 11:30:00,196.19,196.27,195.63,195.77,17821.0,187.9723,188.049,187.4358,187.5699,17821.0
2022-02-18 11:35:00,195.74,196.17,195.71,195.97,9942.0,187.5412,187.9532,187.5124,187.7615,9942.0
2022-02-18 11:40:00,195.97,196.07,195.66,195.66,6398.0,187.7615,187.8573,187.4645,187.4645,6398.0
2022-02-18 11:45:00,195.59,195.78,195.42,195.48,10273.0,187.3974,187.5795,187.2346,187.2921,10273.0
2022-02-18 11:50:00,195.45,195.47,195.08,195.19,12303.0,187.2633,187.2825,186.9088,187.0142,12303.0
2022-02-18 11:55:00,195.15,195.25,194.54,194.65,21036.0,186.9759,187.0717,186.3914,186.4968,21036.0
2022-02-18 12:00:00,194.74,194.76,194.55,194.74,16379.0,186.5831,186.6022,186.401,186.5831,16379.0
2022-02-18 12:05:00,194.76,195.1,194.76,195.06,15246.0,186.6022,186.928,186.6022,186.8896,15246.0
2022-02-18 12:10:00,195.1,195.31,194.96,195.05,15500.0,186.928,187.1292,186.7938,186.8801,15500.0
2022-02-18 12:15:00,195.05,195.66,194.94,195.41,16667.0,186.8801,187.4645,186.7747,187.225,16667.0
2022-02-18 12:20:00,195.36,195.43,195.11,195.14,12104.0,187.1771,187.2441,186.9376,186.9663,12104.0
2022-02-18 12:25:00,195.14,195.36,195.14,195.17,12144.0,186.9663,187.1771,186.9663,186.995,12144.0
2022-02-18 12:30:00,195.13,195.48,194.79,195.19,14922.0,186.9567,187.2921,186.631,187.0142,14922.0
2022-02-18 12:35:00,195.28,195.31,194.78,194.85,8374.0,187.1004,187.1292,186.6214,186.6884,8374.0
2022-02-18 12:40:00,194.81,195.25,194.8,195.07,11678.0,186.6501,187.0717,186.6405,186.8992,11678.0
2022-02-18 12:45:00,195.03,195.07,194.82,194.96,12423.0,186.8609,186.8992,186.6597,186.7938,12423.0
2022-02-18 12:50:00,194.86,195.17,194.79,194.95,14609.0,186.698,186.995,186.631,186.7843,14609.0
2022-02-18 12:55:00,194.99,195.03,194.74,194.74,9323.0,186.8226,186.8609,186.5831,186.5831,9323.0
2022-02-18 13:00:00,194.8,194.93,194.74,194.87,9142.0,186.6405,186.7651,186.5831,186.7076,9142.0
2022-02-18 13:05:00,194.88,194.88,194.62,194.79,11418.0,186.7172,186.7172,186.4681,186.631,11418.0
2022-02-18 13:10:00,194.8,194.82,194.39,194.54,12716.0,186.6405,186.6597,186.2477,186.3914,12716.0
2022-02-18 13:15:00,194.51,194.53,194.26,194.4,13705.0,186.3627,186.3818,186.1232,186.2573,13705.0
2022-02-18 13:20:00,194.39,194.87,194.31,194.82,11267.0,186.2477,186.7076,186.1711,186.6597,11267.0
2022-02-18 13:25:00,194.87,194.87,194.49,194.49,6364.0,186.7076,186.7076,186.3435,186.3435,6364.0
2022-02-18 13:30:00,194.48,194.7,194.47,194.69,9784.0,186.3339,186.5447,186.3244,186.5351,9784.0
2022-02-18 13:35:00,194.58,194.76,194.53,194.76,11507.0,186.4298,186.6022,186.3818,186.6022,11507.0
2022-02-18 13:40:00,194.69,194.79,194.56,194.79,5723.0,186.5351,186.631,186.4106,186.631,5723.0
2022-02-18 13:45:00,194.83,195.05,194.77,194.92,8001.0,186.6693,186.8801,186.6118,186.7555,8001.0
2022-02-18 13:50:00,194.91,195.12,194.9,195.09,9623.0,186.7459,186.9471,186.7363,186.9184,9623.0
2022-02-18 13:55:00,195.08,195.08,194.91,194.93,8087.0,186.9088,186.9088,186.7459,186.7651,8087.0
2022-02-18 14:00:00,194.92,195.13,194.91,194.99,11591.0,186.7555,186.9567,186.7459,186.8226,11591.0
2022-02-18 14:05:00,195.0,195.03,194.64,194.68,9915.0,186.8322,186.8609,186.4872,186.5256,9915.0
2022-02-18 14:10:00,194.64,194.85,194.64,194.75,7400.0,186.4872,186.6884,186.4872,186.5926,7400.0
2022-02-18 14:15:00,194.75,195.15,194.75,195.14,11007.0,186.5926,186.9759,186.5926,186.9663,11007.0
2022-02-18 14:20:00,195.13,195.43,195.11,195.37,13946.0,186.9567,187.2441,186.9376,187.1867,13946.0
2022-02-18 14:25:00,195.43,195.71,195.39,195.65,15211.0,187.2441,187.5124,187.2058,187.4549,15211.0
2022-02-18 14:30:00,195.72,195.97,195.64,195.75,12855.0,187.522,187.7615,187.4454,187.5507,12855.0
2022-02-18 14:35:00,195.76,195.76,195.37,195.41,14410.0,187.5603,187.5603,187.1867,187.225,14410.0
2022-02-18 14:40:00,195.42,195.51,195.25,195.25,12813.0,187.2346,187.3208,187.0717,187.0717,12813.0
2022-02-18 14:45:00,195.25,195.39,195.04,195.04,10187.0,187.0717,187.2058,186.8705,186.8705,10187.0
2022-02-18 14:50:00,195.07,195.75,195.05,195.75,11060.0,186.8992,187.5507,186.8801,187.5507,11060.0
2022-02-18 14:55:00,195.74,195.91,195.62,195.85,16007.0,187.5412,187.704,187.4262,187.6466,16007.0
2022-02-18 15:00:00,195.91,196.07,195.63,195.67,16116.0,187.704,187.8573,187.4358,187.4741,16116.0
2022-02-18 15:05:00,195.67,195.79,195.32,195.49,17583.0,187.4741,187.5891,187.1388,187.3016,17583.0
2022-02-18 15:10:00,195.5,195.79,195.25,195.47,15246.0,187.3112,187.5891,187.0717,187.2825,15246.0
2022-02-18 15:15:00,195.42,195.66,195.19,195.25,13653.0,187.2346,187.4645,187.0142,187.0717,13653.0
2022-02-18 15:20:00,195.23,195.38,194.8,194.89,22821.0,187.0525,187.1962,186.6405,186.7268,22821.0
2022-02-18 15:25:00,194.81,195.03,194.76,194.84,23297.0,186.6501,186.8609,186.6022,186.6789,23297.0
2022-02-18 15:30:00,194.73,194.78,194.2,194.43,36520.0,186.5735,186.6214,186.0657,186.286,36520.0
2022-02-18 15:35:00,194.44,194.75,194.35,194.55,16829.0,186.2956,186.5926,186.2094,186.401,16829.0
2022-02-18 15:40:00,194.57,195.28,194.57,195.22,16574.0,186.4202,187.1004,186.4202,187.0429,16574.0
2022-02-18 15:45:00,195.28,195.53,194.84,195.18,43239.0,187.1004,187.34,186.6789,187.0046,43239.0
2022-02-18 15:50:00,195.07,195.28,194.7,194.86,142767.0,186.8992,187.1004,186.5447,186.698,142767.0
2022-02-18 15:55:00,194.88,195.06,194.63,194.87,117608.0,186.7172,186.8896,186.4777,186.7076,117608.0
2022-02-22 09:30:00,195.18,195.27,193.02,193.38,135351.0,187.0046,187.0909,184.9351,185.28,135351.0
2022-02-22 09:35:00,193.41,193.73,192.6,193.28,33786.0,185.3088,185.6154,184.5327,185.1842,33786.0
2022-02-22 09:40:00,193.23,194.37,193.2,193.74,31478.0,185.1363,186.2285,185.1076,185.6249,31478.0
2022-02-22 09:45:00,193.57,194.72,193.49,194.7,32227.0,185.4621,186.5639,185.3854,186.5447,32227.0
2022-02-22 09:50:00,194.75,195.53,194.53,195.41,36552.0,186.5926,187.34,186.3818,187.225,36552.0
2022-02-22 09:55:00,195.38,195.4,194.82,195.23,25017.0,187.1962,187.2154,186.6597,187.0525,25017.0
2022-02-22 10:00:00,195.27,195.27,194.38,195.24,19515.0,187.0909,187.0909,186.2381,187.0621,19515.0
2022-02-22 10:05:00,195.31,195.48,194.75,195.41,16395.0,187.1292,187.2921,186.5926,187.225,16395.0
2022-02-22 10:10:00,195.22,195.73,194.74,195.57,20673.0,187.0429,187.5316,186.5831,187.3783,20673.0
2022-02-22 10:15:00,195.66,195.94,195.42,195.79,15339.0,187.4645,187.7328,187.2346,187.5891,15339.0
2022-02-22 10:20:00,195.77,196.04,195.45,195.51,22190.0,187.5699,187.8286,187.2633,187.3208,22190.0
2022-02-22 10:25:00,195.52,196.07,195.51,195.98,13878.0,187.3304,187.8573,187.3208,187.7711,13878.0
2022-02-22 10:30:00,196.13,196.15,195.47,195.61,12558.0,187.9148,187.934,187.2825,187.4166,12558.0
2022-02-22 10:35:00,195.68,196.04,195.45,195.45,23072.0,187.4837,187.8286,187.2633,187.2633,23072.0
2022-02-22 10:40:00,195.39,195.63,195.17,195.44,12339.0,187.2058,187.4358,186.995,187.2537,12339.0
2022-02-22 10:45:00,195.48,195.66,195.29,195.6,13780.0,187.2921,187.4645,187.11,187.407,13780.0
2022-02-22 10:50:00,195.58,195.82,195.05,195.6,11621.0,187.3879,187.6178,186.8801,187.407,11621.0
2022-02-22 10:55:00,195.63,195.63,194.97,195.03,18927.0,187.4358,187.4358,186.8034,186.8609,18927.0
2022-02-22 11:00:00,194.97,195.79,194.97,195.51,15803.0,186.8034,187.5891,186.8034,187.3208,15803.0
2022-02-22 11:05:00,195.57,195.7,195.11,195.11,8073.0,187.3783,187.5028,186.9376,186.9376,8073.0
2022-02-22 11:10:00,195.1,195.71,195.1,195.31,19075.0,186.928,187.5124,186.928,187.1292,19075.0
2022-02-22 11:15:00,195.34,195.41,194.92,195.23,32254.0,187.1579,187.225,186.7555,187.0525,32254.0
2022-02-22 11:20:00,195.29,195.48,195.13,195.36,23290.0,187.11,187.2921,186.9567,187.1771,23290.0
2022-02-22 11:25:00,195.38,196.01,195.34,195.39,22798.0,187.1962,187.7999,187.1579,187.2058,22798.0
2022-02-22 11:30:00,195.37,196.0,195.32,195.93,24937.0,187.1867,187.7903,187.1388,187.7232,24937.0
2022-02-22 11:35:00,195.91,195.94,195.45,195.7,5848.0,187.704,187.7328,187.2633,187.5028,5848.0
2022-02-22 11:40:00,195.65,195.83,195.48,195.63,12879.0,187.4549,187.6274,187.2921,187.4358,12879.0
2022-02-22 11:45:00,195.61,195.7,195.55,195.7,5428.0,187.4166,187.5028,187.3591,187.5028,5428.0
2022-02-22 11:50:00,195.74,195.97,195.34,195.34,7216.0,187.5412,187.7615,187.1579,187.1579,7216.0
2022-02-22 11:55:00,195.37,195.52,195.24,195.52,24698.0,187.1867,187.3304,187.0621,187.3304,24698.0
2022-02-22 12:00:00,195.51,195.86,195.49,195.75,11018.0,187.3208,187.6561,187.3016,187.5507,11018.0
2022-02-22 12:05:00,195.78,195.82,195.57,195.78,6540.0,187.5795,187.6178,187.3783,187.5795,6540.0
2022-02-22 12:10:00,195.77,195.79,195.57,195.66,36431.0,187.5699,187.5891,187.3783,187.4645,36431.0
2022-02-22 12:15:00,195.7,195.7,195.09,195.09,11279.0,187.5028,187.5028,186.9184,186.9184,11279.0
2022-02-22 12:20:00,195.09,195.16,194.89,194.95,16245.0,186.9184,186.9855,186.7268,186.7843,16245.0
2022-02-22 12:25:00,194.96,195.12,194.79,194.97,17434.0,186.7938,186.9471,186.631,186.8034,17434.0
2022-02-22 12:30:00,194.94,195.0,194.67,194.67,7326.0,186.7747,186.8322,186.516,186.516,7326.0
2022-02-22 12:35:00,194.69,194.97,194.65,194.9,20961.0,186.5351,186.8034,186.4968,186.7363,20961.0
2022-02-22 12:40:00,194.75,194.93,194.71,194.76,6740.0,186.5926,186.7651,186.5543,186.6022,6740.0
2022-02-22 12:45:00,194.77,194.78,194.16,194.28,9219.0,186.6118,186.6214,186.0273,186.1423,9219.0
2022-02-22 12:50:00,194.32,194.6,194.32,194.36,8489.0,186.1806,186.4489,186.1806,186.219,8489.0
2022-02-22 12:55:00,194.4,194.53,194.32,194.46,5650.0,186.2573,186.3818,186.1806,186.3148,5650.0
2022-02-22 13:00:00,194.46,194.5,194.05,194.37,10500.0,186.3148,186.3531,185.922,186.2285,10500.0
2022-02-22 13:05:00,194.41,194.51,194.25,194.44,10712.0,186.2669,186.3627,186.1136,186.2956,10712.0
2022-02-22 13:10:00,194.51,194.6,194.37,194.43,24454.0,186.3627,186.4489,186.2285,186.286,24454.0
2022-02-22 13:15:00,194.41,194.44,193.74,193.77,19390.0,186.2669,186.2956,185.6249,185.6537,19390.0
2022-02-22 13:20:00,193.78,194.05,193.77,193.9,15439.0,185.6633,185.922,185.6537,185.7782,15439.0
2022-02-22 13:25:00,193.9,194.0,193.59,193.73,23678.0,185.7782,185.874,185.4812,185.6154,23678.0
2022-02-22 13:30:00,193.71,194.03,193.65,194.03,16482.0,185.5962,185.9028,185.5387,185.9028,16482.0
2022-02-22 13:35:00,193.9,193.9,193.43,193.48,14948.0,185.7782,185.7782,185.3279,185.3758,14948.0
2022-02-22 13:40:00,193.5,193.68,192.98,193.03,20818.0,185.395,185.5674,184.8968,184.9447,20818.0
2022-02-22 13:45:00,192.98,193.15,192.58,192.59,22365.0,184.8968,185.0596,184.5135,184.5231,22365.0
2022-02-22 13:50:00,192.57,192.65,192.18,192.2,64872.0,184.5039,184.5806,184.1303,184.1494,64872.0
2022-02-22 13:55:00,192.17,192.51,192.16,192.5,23863.0,184.1207,184.4465,184.1111,184.4369,23863.0
2022-02-22 14:00:00,192.45,192.45,192.18,192.18,19611.0,184.389,184.389,184.1303,184.1303,19611.0
2022-02-22 14:05:00,192.19,192.21,191.77,191.91,27410.0,184.1399,184.159,183.7375,183.8716,27410.0
2022-02-22 14:10:00,191.91,192.31,191.75,192.18,24116.0,183.8716,184.2548,183.7183,184.1303,24116.0
2022-02-22 14:15:00,192.2,192.42,192.18,192.32,18172.0,184.1494,184.3602,184.1303,184.2644,18172.0
2022-02-22 14:20:00,192.39,192.58,191.88,192.19,21336.0,184.3315,184.5135,183.8428,184.1399,21336.0
2022-02-22 14:25:00,192.28,193.1,192.28,192.71,33491.0,184.2261,185.0117,184.2261,184.6381,33491.0
2022-02-22 14:30:00,192.69,193.11,192.38,192.59,20666.0,184.6189,185.0213,184.3219,184.5231,20666.0
2022-02-22 14:35:00,192.59,193.05,192.5,192.79,21094.0,184.5231,184.9638,184.4369,184.7147,21094.0
2022-02-22 14:40:00,192.86,193.07,192.59,192.7,14373.0,184.7818,184.983,184.5231,184.6285,14373.0
2022-02-22 14:45:00,192.67,193.57,192.49,193.49,19078.0,184.5998,185.4621,184.4273,185.3854,19078.0
2022-02-22 14:50:00,193.64,194.01,193.42,193.97,20328.0,185.5291,185.8836,185.3183,185.8453,20328.0
2022-02-22 14:55:00,193.96,194.51,193.92,194.28,23014.0,185.8357,186.3627,185.7974,186.1423,23014.0
2022-02-22 15:00:00,194.29,194.75,194.29,194.66,52360.0,186.1519,186.5926,186.1519,186.5064,52360.0
2022-02-22 15:05:00,194.65,194.71,194.16,194.18,33719.0,186.4968,186.5543,186.0273,186.0465,33719.0
2022-02-22 15:10:00,194.18,194.52,194.09,194.15,25188.0,186.0465,186.3723,185.9603,186.0178,25188.0
2022-02-22 15:15:00,194.15,194.34,193.67,193.79,24964.0,186.0178,186.1998,185.5579,185.6728,24964.0
2022-02-22 15:20:00,193.79,193.93,193.37,193.51,21474.0,185.6728,185.807,185.2704,185.4046,21474.0
2022-02-22 15:25:00,193.51,194.1,193.5,193.85,21575.0,185.4046,185.9699,185.395,185.7303,21575.0
2022-02-22 15:30:00,193.82,193.82,193.46,193.81,22828.0,185.7016,185.7016,185.3567,185.692,22828.0
2022-02-22 15:35:00,193.78,194.08,193.64,193.79,24249.0,185.6633,185.9507,185.5291,185.6728,24249.0
2022-02-22 15:40:00,193.81,193.86,193.09,193.11,24610.0,185.692,185.7399,185.0022,185.0213,24610.0
2022-02-22 15:45:00,193.04,193.04,192.62,192.72,45820.0,184.9543,184.9543,184.5518,184.6477,45820.0
2022-02-22 15:50:00,192.68,192.68,191.92,192.07,56594.0,184.6093,184.6093,183.8812,184.0249,56594.0
2022-02-22 15:55:00,192.03,192.65,191.96,192.43,185258.0,183.9866,184.5806,183.9195,184.3698,185258.0
2022-02-23 09:30:00,194.35,194.45,192.59,193.63,71868.0,186.2094,186.3052,184.5231,185.5195,71868.0
2022-02-23 09:35:00,193.5,193.64,193.01,193.07,29740.0,185.395,185.5291,184.9255,184.983,29740.0
2022-02-23 09:40:00,193.06,193.29,192.74,192.92,34729.0,184.9734,185.1938,184.6668,184.8393,34729.0
2022-02-23 09:45:00,192.97,193.77,192.91,192.93,23820.0,184.8872,185.6537,184.8297,184.8489,23820.0
2022-02-23 09:50:00,192.86,192.94,192.17,192.57,28677.0,184.7818,184.8584,184.1207,184.5039,28677.0
2022-02-23 09:55:00,192.49,193.09,192.48,192.91,21495.0,184.4273,185.0022,184.4177,184.8297,21495.0
2022-02-23 10:00:00,192.91,192.92,192.31,192.75,31964.0,184.8297,184.8393,184.2548,184.6764,31964.0
2022-02-23 10:05:00,192.7,192.86,192.4,192.57,25557.0,184.6285,184.7818,184.3411,184.5039,25557.0
2022-02-23 10:10:00,192.51,192.63,192.25,192.63,29305.0,184.4465,184.5614,184.1973,184.5614,29305.0
2022-02-23 10:15:00,192.59,192.59,192.06,192.26,24847.0,184.5231,184.5231,184.0153,184.2069,24847.0
2022-02-23 10:20:00,192.28,192.44,191.56,191.72,45742.0,184.2261,184.3794,183.5362,183.6895,45742.0
2022-02-23 10:25:00,191.7,191.89,191.47,191.73,16597.0,183.6704,183.8524,183.45,183.6991,16597.0
2022-02-23 10:30:00,191.68,192.21,191.46,192.15,18881.0,183.6512,184.159,183.4404,184.1015,18881.0
2022-02-23 10:35:00,192.27,192.61,192.26,192.51,11990.0,184.2165,184.5423,184.2069,184.4465,11990.0
2022-02-23 10:40:00,192.49,192.56,192.04,192.2,12537.0,184.4273,184.4944,183.9961,184.1494,12537.0
2022-02-23 10:45:00,192.18,192.41,192.1,192.25,13956.0,184.1303,184.3506,184.0536,184.1973,13956.0
2022-02-23 10:50:00,192.18,192.35,192.08,192.16,14378.0,184.1303,184.2932,184.0345,184.1111,14378.0
2022-02-23 10:55:00,192.12,192.31,191.85,191.95,16171.0,184.0728,184.2548,183.8141,183.9099,16171.0
2022-02-23 11:00:00,191.94,191.94,191.52,191.68,15623.0,183.9003,183.9003,183.4979,183.6512,15623.0
2022-02-23 11:05:00,191.63,191.68,191.35,191.46,14056.0,183.6033,183.6512,183.335,183.4404,14056.0
2022-02-23 11:10:00,191.4,191.54,191.31,191.51,13290.0,183.383,183.5171,183.2967,183.4883,13290.0
2022-02-23 11:15:00,191.54,191.54,191.02,191.29,17470.0,183.5171,183.5171,183.0189,183.2776,17470.0
2022-02-23 11:20:00,191.2,191.29,191.12,191.16,12713.0,183.1913,183.2776,183.1147,183.153,12713.0
2022-02-23 11:25:00,191.22,191.47,191.21,191.31,13946.0,183.2105,183.45,183.2009,183.2967,13946.0
2022-02-23 11:30:00,191.31,191.7,191.12,191.49,14120.0,183.2967,183.6704,183.1147,183.4692,14120.0
2022-02-23 11:35:00,191.4,191.75,191.32,191.49,11671.0,183.383,183.7183,183.3063,183.4692,11671.0
2022-02-23 11:40:00,191.45,191.67,191.39,191.43,21842.0,183.4309,183.6416,183.3734,183.4117,21842.0
2022-02-23 11:45:00,191.44,191.76,191.31,191.73,11330.0,183.4213,183.7279,183.2967,183.6991,11330.0
2022-02-23 11:50:00,191.77,192.05,191.68,191.95,15454.0,183.7375,184.0057,183.6512,183.9099,15454.0
2022-02-23 11:55:00,191.98,192.14,191.91,192.12,17010.0,183.9387,184.092,183.8716,184.0728,17010.0
2022-02-23 12:00:00,192.12,192.13,191.68,191.99,12623.0,184.0728,184.0824,183.6512,183.9482,12623.0
2022-02-23 12:05:00,191.94,192.05,191.83,192.05,12981.0,183.9003,184.0057,183.7949,184.0057,12981.0
2022-02-23 12:10:00,192.05,192.17,191.87,191.94,15053.0,184.0057,184.1207,183.8333,183.9003,15053.0
2022-02-23 12:15:00,191.94,192.45,191.94,192.41,13970.0,183.9003,184.389,183.9003,184.3506,13970.0
2022-02-23 12:20:00,192.27,192.33,192.17,192.23,14197.0,184.2165,184.274,184.1207,184.1782,14197.0
2022-02-23 12:25:00,192.22,192.28,192.12,192.21,28416.0,184.1686,184.2261,184.0728,184.159,28416.0
2022-02-23 12:30:00,192.22,192.3,191.9,191.91,27647.0,184.1686,184.2453,183.862,183.8716,27647.0
2022-02-23 12:35:00,191.9,192.03,191.71,191.82,16965.0,183.862,183.9866,183.68,183.7854,16965.0
2022-02-23 12:40:00,191.85,191.97,191.67,191.91,13585.0,183.8141,183.9291,183.6416,183.8716,13585.0
2022-02-23 12:45:00,191.88,192.09,191.8,191.8,17194.0,183.8428,184.044,183.7662,183.7662,17194.0
2022-02-23 12:50:00,191.82,191.82,191.49,191.59,17879.0,183.7854,183.7854,183.4692,183.565,17879.0
2022-02-23 12:55:00,191.6,191.74,191.48,191.65,15536.0,183.5746,183.7087,183.4596,183.6225,15536.0
2022-02-23 13:00:00,191.64,191.64,191.43,191.53,15466.0,183.6129,183.6129,183.4117,183.5075,15466.0
2022-02-23 13:05:00,191.56,191.6,191.31,191.38,13182.0,183.5362,183.5746,183.2967,183.3638,13182.0
2022-02-23 13:10:00,191.41,191.45,190.73,190.95,44658.0,183.3925,183.4309,182.741,182.9518,44658.0
2022-02-23 13:15:00,190.95,191.18,190.7,191.18,20493.0,182.9518,183.1722,182.7123,183.1722,20493.0
2022-02-23 13:20:00,191.16,191.23,190.77,190.92,26966.0,183.153,183.2201,182.7793,182.9231,26966.0
2022-02-23 13:25:00,190.94,191.13,190.53,190.6,30380.0,182.9422,183.1243,182.5494,182.6165,30380.0
2022-02-23 13:30:00,190.63,190.75,190.29,190.4,42013.0,182.6452,182.7602,182.3194,182.4248,42013.0
2022-02-23 13:35:00,190.4,190.56,190.15,190.45,26002.0,182.4248,182.5781,182.1853,182.4727,26002.0
2022-02-23 13:40:00,190.43,190.69,190.36,190.59,21543.0,182.4536,182.7027,182.3865,182.6069,21543.0
2022-02-23 13:45:00,190.62,191.11,190.51,190.94,22846.0,182.6356,183.1051,182.5302,182.9422,22846.0
2022-02-23 13:50:00,190.92,190.92,190.04,190.12,30148.0,182.9231,182.9231,182.0799,182.1566,30148.0
2022-02-23 13:55:00,190.11,190.41,190.05,190.41,21862.0,182.147,182.4344,182.0895,182.4344,21862.0
2022-02-23 14:00:00,190.35,190.57,189.62,189.66,42787.0,182.3769,182.5877,181.6775,181.7158,42787.0
2022-02-23 14:05:00,189.69,190.25,189.65,190.25,27090.0,181.7446,182.2811,181.7063,182.2811,27090.0
2022-02-23 14:10:00,190.29,190.44,189.99,190.19,15579.0,182.3194,182.4632,182.032,182.2236,15579.0
2022-02-23 14:15:00,190.16,190.32,189.81,190.19,14174.0,182.1949,182.3482,181.8596,182.2236,14174.0
2022-02-23 14:20:00,190.16,190.33,189.71,189.71,14040.0,182.1949,182.3578,181.7637,181.7637,14040.0
2022-02-23 14:25:00,189.81,189.86,189.51,189.62,20804.0,181.8596,181.9075,181.5721,181.6775,20804.0
2022-02-23 14:30:00,189.65,189.86,189.46,189.56,21487.0,181.7063,181.9075,181.5242,181.62,21487.0
2022-02-23 14:35:00,189.53,189.73,189.51,189.56,20994.0,181.5913,181.7829,181.5721,181.62,20994.0
2022-02-23 14:40:00,189.54,189.54,189.0,189.19,26973.0,181.6009,181.6009,181.0835,181.2655,26973.0
2022-02-23 14:45:00,189.18,189.73,189.15,189.49,15054.0,181.2559,181.7829,181.2272,181.553,15054.0
2022-02-23 14:50:00,189.46,189.65,189.3,189.4,27681.0,181.5242,181.7063,181.3709,181.4667,27681.0
2022-02-23 14:55:00,189.41,189.68,189.3,189.4,21635.0,181.4763,181.735,181.3709,181.4667,21635.0
2022-02-23 15:00:00,189.36,189.51,188.99,189.07,23900.0,181.4284,181.5721,181.0739,181.1505,23900.0
2022-02-23 15:05:00,189.09,189.3,188.91,188.99,32854.0,181.1697,181.3709,180.9972,181.0739,32854.0
2022-02-23 15:10:00,188.96,189.34,188.85,189.33,45084.0,181.0452,181.4092,180.9398,181.3997,45084.0
2022-02-23 15:15:00,189.3,189.52,189.15,189.18,23157.0,181.3709,181.5817,181.2272,181.2559,23157.0
2022-02-23 15:20:00,189.2,189.48,189.07,189.44,22275.0,181.2751,181.5434,181.1505,181.505,22275.0
2022-02-23 15:25:00,189.42,189.8,189.28,189.7,28403.0,181.4859,181.85,181.3517,181.7542,28403.0
2022-02-23 15:30:00,189.61,189.72,189.19,189.4,32576.0,181.6679,181.7733,181.2655,181.4667,32576.0
2022-02-23 15:35:00,189.38,189.51,189.02,189.02,26345.0,181.4476,181.5721,181.1026,181.1026,26345.0
2022-02-23 15:40:00,188.96,189.2,188.85,189.0,37585.0,181.0452,181.2751,180.9398,181.0835,37585.0
2022-02-23 15:45:00,188.93,189.15,188.63,188.67,67505.0,181.0164,181.2272,180.729,180.7673,67505.0
2022-02-23 15:50:00,188.67,188.95,188.55,188.61,70541.0,180.7673,181.0356,180.6523,180.7098,70541.0
2022-02-23 15:55:00,188.6,189.02,188.56,188.98,140006.0,180.7002,181.1026,180.6619,181.0643,140006.0
2022-02-24 09:30:00,180.47,180.81,179.05,179.38,285203.0,172.9108,173.2365,171.5502,171.8664,285203.0
2022-02-24 09:35:00,179.47,181.01,179.13,180.95,199410.0,171.9527,173.4281,171.6269,173.3707,199410.0
2022-02-24 09:40:00,180.83,181.61,180.59,180.86,181001.0,173.2557,174.003,173.0257,173.2844,181001.0
2022-02-24 09:45:00,180.79,181.47,180.14,181.45,168146.0,173.2174,173.8689,172.5946,173.8497,168146.0
2022-02-24 09:50:00,181.66,183.14,181.39,182.33,120947.0,174.0509,175.4689,173.7922,174.6929,120947.0
2022-02-24 09:55:00,182.21,183.0,181.76,182.87,86442.0,174.5779,175.3348,174.1467,175.2102,86442.0
2022-02-24 10:00:00,182.87,182.87,181.56,181.71,83426.0,175.2102,175.2102,173.9551,174.0988,83426.0
2022-02-24 10:05:00,181.81,181.93,181.25,181.84,78132.0,174.1946,174.3096,173.6581,174.2234,78132.0
2022-02-24 10:10:00,181.86,182.8,181.5,182.72,74559.0,174.2425,175.1432,173.8976,175.0665,74559.0
2022-02-24 10:15:00,182.54,183.08,182.05,182.94,68907.0,174.8941,175.4114,174.4246,175.2773,68907.0
2022-02-24 10:20:00,182.95,183.55,182.1,182.34,55999.0,175.2869,175.8618,174.4725,174.7024,55999.0
2022-02-24 10:25:00,182.3,182.47,181.46,181.63,71984.0,174.6641,174.827,173.8593,174.0222,71984.0
2022-02-24 10:30:00,181.62,182.16,181.28,182.06,49076.0,174.0126,174.53,173.6868,174.4342,49076.0
2022-02-24 10:35:00,182.07,182.28,181.45,182.22,88786.0,174.4438,174.645,173.8497,174.5875,88786.0
2022-02-24 10:40:00,182.2,182.3,181.79,182.29,50294.0,174.5683,174.6641,174.1755,174.6545,50294.0
2022-02-24 10:45:00,182.29,182.96,182.06,182.79,36491.0,174.6545,175.2965,174.4342,175.1336,36491.0
2022-02-24 10:50:00,182.83,183.0,182.41,182.78,39266.0,175.1719,175.3348,174.7695,175.124,39266.0
2022-02-24 10:55:00,182.82,182.86,182.21,182.56,33993.0,175.1623,175.2007,174.5779,174.9132,33993.0
2022-02-24 11:00:00,182.5,182.88,182.08,182.16,30185.0,174.8557,175.2198,174.4533,174.53,30185.0
2022-02-24 11:05:00,182.13,183.0,182.08,182.92,63439.0,174.5012,175.3348,174.4533,175.2581,63439.0
2022-02-24 11:10:00,183.0,183.86,182.65,183.64,41974.0,175.3348,176.1588,174.9995,175.948,41974.0
2022-02-24 11:15:00,183.65,183.95,183.38,183.81,33801.0,175.9576,176.245,175.6989,176.1109,33801.0
2022-02-24 11:20:00,183.86,183.93,183.35,183.44,47954.0,176.1588,176.2258,175.6701,175.7564,47954.0
2022-02-24 11:25:00,183.46,183.5,182.95,183.21,51862.0,175.7755,175.8139,175.2869,175.536,51862.0
2022-02-24 11:30:00,183.17,183.54,182.66,183.34,41204.0,175.4977,175.8522,175.009,175.6606,41204.0
2022-02-24 11:35:00,183.39,183.47,182.75,182.9,25762.0,175.7085,175.7851,175.0953,175.239,25762.0
2022-02-24 11:40:00,182.91,182.91,182.21,182.45,20562.0,175.2486,175.2486,174.5779,174.8078,20562.0
2022-02-24 11:45:00,182.41,182.71,182.14,182.7,21067.0,174.7695,175.0569,174.5108,175.0474,21067.0
2022-02-24 11:50:00,182.76,182.96,182.66,182.91,27995.0,175.1048,175.2965,175.009,175.2486,27995.0
2022-02-24 11:55:00,182.85,183.06,182.75,183.03,22070.0,175.1911,175.3923,175.0953,175.3635,22070.0
2022-02-24 12:00:00,183.02,183.29,182.89,183.17,21208.0,175.354,175.6126,175.2294,175.4977,21208.0
2022-02-24 12:05:00,183.19,183.27,182.51,182.54,42685.0,175.5168,175.5935,174.8653,174.8941,42685.0
2022-02-24 12:10:00,182.52,182.78,182.01,182.14,20261.0,174.8749,175.124,174.3863,174.5108,20261.0
2022-02-24 12:15:00,182.19,182.45,182.01,182.29,29873.0,174.5587,174.8078,174.3863,174.6545,29873.0
2022-02-24 12:20:00,182.26,182.29,181.84,182.08,35072.0,174.6258,174.6545,174.2234,174.4533,35072.0
2022-02-24 12:25:00,182.06,182.32,181.89,182.11,37537.0,174.4342,174.6833,174.2713,174.4821,37537.0
2022-02-24 12:30:00,182.08,182.5,181.72,181.9,25901.0,174.4533,174.8557,174.1084,174.2809,25901.0
2022-02-24 12:35:00,181.89,182.84,181.89,182.72,18569.0,174.2713,175.1815,174.2713,175.0665,18569.0
2022-02-24 12:40:00,182.65,182.9,182.64,182.79,23249.0,174.9995,175.239,174.9899,175.1336,23249.0
2022-02-24 12:45:00,182.91,183.04,182.62,182.78,27887.0,175.2486,175.3731,174.9707,175.124,27887.0
2022-02-24 12:50:00,182.8,183.0,182.61,182.87,11755.0,175.1432,175.3348,174.9611,175.2102,11755.0
2022-02-24 12:55:00,182.83,183.02,182.27,182.29,22235.0,175.1719,175.354,174.6354,174.6545,22235.0
2022-02-24 13:00:00,182.22,182.22,181.84,182.0,13824.0,174.5875,174.5875,174.2234,174.3767,13824.0
2022-02-24 13:05:00,182.03,182.67,182.0,182.61,24198.0,174.4054,175.0186,174.3767,174.9611,24198.0
2022-02-24 13:10:00,182.51,182.79,182.07,182.66,17683.0,174.8653,175.1336,174.4438,175.009,17683.0
2022-02-24 13:15:00,182.77,183.17,182.72,183.07,20094.0,175.1144,175.4977,175.0665,175.4019,20094.0
2022-02-24 13:20:00,183.01,183.16,182.72,182.92,16897.0,175.3444,175.4881,175.0665,175.2581,16897.0
2022-02-24 13:25:00,183.0,183.22,182.76,182.81,16650.0,175.3348,175.5456,175.1048,175.1528,16650.0
2022-02-24 13:30:00,182.81,183.33,182.8,182.99,17351.0,175.1528,175.651,175.1432,175.3252,17351.0
2022-02-24 13:35:00,182.95,183.79,182.86,183.7,21409.0,175.2869,176.0917,175.2007,176.0055,21409.0
2022-02-24 13:40:00,183.69,183.76,183.37,183.4,15620.0,175.9959,176.063,175.6893,175.718,15620.0
2022-02-24 13:45:00,183.35,184.83,183.11,184.76,28533.0,175.6701,177.0881,175.4402,177.0211,28533.0
2022-02-24 13:50:00,184.81,184.87,184.39,184.44,18781.0,177.069,177.1265,176.6666,176.7145,18781.0
2022-02-24 13:55:00,184.44,184.53,183.83,183.84,17694.0,176.7145,176.8007,176.13,176.1396,17694.0
2022-02-24 14:00:00,183.8,184.13,183.57,183.97,37460.0,176.1013,176.4175,175.8809,176.2642,37460.0
2022-02-24 14:05:00,184.01,184.25,183.45,183.55,25215.0,176.3025,176.5324,175.7659,175.8618,25215.0
2022-02-24 14:10:00,183.62,184.24,183.61,184.19,35099.0,175.9288,176.5229,175.9192,176.475,35099.0
2022-02-24 14:15:00,184.28,184.81,184.16,184.78,29141.0,176.5612,177.069,176.4462,177.0402,29141.0
2022-02-24 14:20:00,184.83,184.91,184.69,184.85,16237.0,177.0881,177.1648,176.954,177.1073,16237.0
2022-02-24 14:25:00,184.86,185.25,184.66,185.15,17554.0,177.1169,177.4906,176.9253,177.3947,17554.0
2022-02-24 14:30:00,185.15,185.99,185.08,185.93,30253.0,177.3947,178.1996,177.3277,178.1421,30253.0
2022-02-24 14:35:00,185.97,186.61,185.96,186.45,23571.0,178.1804,178.7936,178.1708,178.6403,23571.0
2022-02-24 14:40:00,186.42,186.48,185.94,185.99,24838.0,178.6115,178.669,178.1517,178.1996,24838.0
2022-02-24 14:45:00,186.02,186.44,186.0,186.39,20099.0,178.2283,178.6307,178.2091,178.5828,20099.0
2022-02-24 14:50:00,186.37,186.37,185.92,186.29,17285.0,178.5636,178.5636,178.1325,178.487,17285.0
2022-02-24 14:55:00,186.32,186.32,185.61,185.95,40787.0,178.5157,178.5157,177.8355,178.1612,40787.0
2022-02-24 15:00:00,185.92,186.49,185.72,186.48,20372.0,178.1325,178.6786,177.9409,178.669,20372.0
2022-02-24 15:05:00,186.45,186.58,186.21,186.28,20703.0,178.6403,178.7648,178.4103,178.4774,20703.0
2022-02-24 15:10:00,186.28,186.55,186.24,186.52,20521.0,178.4774,178.7361,178.4391,178.7074,20521.0
2022-02-24 15:15:00,186.48,186.48,186.07,186.2,22144.0,178.669,178.669,178.2762,178.4008,22144.0
2022-02-24 15:20:00,186.17,186.34,185.92,186.27,24660.0,178.372,178.5349,178.1325,178.4678,24660.0
2022-02-24 15:25:00,186.25,186.34,185.67,185.86,31793.0,178.4487,178.5349,177.893,178.075,31793.0
2022-02-24 15:30:00,185.85,186.98,185.8,186.95,42895.0,178.0654,179.1481,178.0175,179.1193,42895.0
2022-02-24 15:35:00,186.99,187.49,186.81,187.41,26633.0,179.1577,179.6367,178.9852,179.5601,26633.0
2022-02-24 15:40:00,187.45,187.61,187.07,187.07,44568.0,179.5984,179.7517,179.2343,179.2343,44568.0
2022-02-24 15:45:00,186.99,187.51,186.97,187.17,33785.0,179.1577,179.6559,179.1385,179.3301,33785.0
2022-02-24 15:50:00,187.19,188.5,187.18,188.36,78354.0,179.3493,180.6044,179.3397,180.4703,78354.0
2022-02-24 15:55:00,188.31,188.41,187.81,188.35,236662.0,180.4224,180.5182,179.9433,180.4607,236662.0
2022-02-25 09:30:00,189.66,191.96,189.46,191.61,214477.0,181.7158,183.9195,181.5242,183.5842,214477.0
2022-02-25 09:35:00,191.5,191.9,190.44,190.51,108861.0,183.4788,183.862,182.4632,182.5302,108861.0
2022-02-25 09:40:00,190.49,191.66,189.82,189.91,153271.0,182.5111,183.6321,181.8691,181.9554,153271.0
2022-02-25 09:45:00,189.94,190.71,189.94,190.29,35453.0,181.9841,182.7219,181.9841,182.3194,35453.0
2022-02-25 09:50:00,190.31,190.63,189.99,190.08,40606.0,182.3386,182.6452,182.032,182.1182,40606.0
2022-02-25 09:55:00,190.21,190.71,189.87,190.03,29174.0,182.2428,182.7219,181.917,182.0703,29174.0
2022-02-25 10:00:00,190.18,190.19,189.56,189.78,62990.0,182.2141,182.2236,181.62,181.8308,62990.0
2022-02-25 10:05:00,189.75,190.7,189.72,190.66,35044.0,181.8021,182.7123,181.7733,182.6739,35044.0
2022-02-25 10:10:00,190.59,190.87,190.24,190.75,20248.0,182.6069,182.8752,182.2715,182.7602,20248.0
2022-02-25 10:15:00,190.78,191.49,190.68,191.45,47839.0,182.7889,183.4692,182.6931,183.4309,47839.0
2022-02-25 10:20:00,191.41,191.9,191.01,191.2,52210.0,183.3925,183.862,183.0093,183.1913,52210.0
2022-02-25 10:25:00,191.2,191.9,191.12,191.49,65901.0,183.1913,183.862,183.1147,183.4692,65901.0
2022-02-25 10:30:00,191.44,191.48,190.79,191.0,22690.0,183.4213,183.4596,182.7985,182.9997,22690.0
2022-02-25 10:35:00,190.94,191.0,190.14,190.42,35794.0,182.9422,182.9997,182.1757,182.444,35794.0
2022-02-25 10:40:00,190.47,190.9,190.44,190.88,50763.0,182.4919,182.9039,182.4632,182.8847,50763.0
2022-02-25 10:45:00,190.86,191.03,190.7,190.8,46990.0,182.8656,183.0284,182.7123,182.8081,46990.0
2022-02-25 10:50:00,190.77,191.38,190.68,191.35,36200.0,182.7793,183.3638,182.6931,183.335,36200.0
2022-02-25 10:55:00,191.35,191.57,190.74,190.9,21245.0,183.335,183.5458,182.7506,182.9039,21245.0
2022-02-25 11:00:00,191.02,191.36,190.69,191.25,26246.0,183.0189,183.3446,182.7027,183.2392,26246.0
2022-02-25 11:05:00,191.27,191.3,190.91,191.15,16234.0,183.2584,183.2871,182.9135,183.1434,16234.0
2022-02-25 11:10:00,191.12,191.86,191.08,191.75,29062.0,183.1147,183.8237,183.0764,183.7183,29062.0
2022-02-25 11:15:00,191.75,192.11,191.7,192.04,38338.0,183.7183,184.0632,183.6704,183.9961,38338.0
2022-02-25 11:20:00,192.04,192.25,191.91,192.19,26663.0,183.9961,184.1973,183.8716,184.1399,26663.0
2022-02-25 11:25:00,192.16,192.23,191.68,191.74,81512.0,184.1111,184.1782,183.6512,183.7087,81512.0
2022-02-25 11:30:00,191.76,192.08,191.61,191.99,111337.0,183.7279,184.0345,183.5842,183.9482,111337.0
2022-02-25 11:35:00,192.02,192.08,191.65,191.93,30186.0,183.977,184.0345,183.6225,183.8908,30186.0
2022-02-25 11:40:00,191.92,192.22,191.75,191.95,31899.0,183.8812,184.1686,183.7183,183.9099,31899.0
2022-02-25 11:45:00,191.99,192.44,191.99,192.4,20108.0,183.9482,184.3794,183.9482,184.3411,20108.0
2022-02-25 11:50:00,192.46,192.76,192.44,192.7,32856.0,184.3986,184.686,184.3794,184.6285,32856.0
2022-02-25 11:55:00,192.73,193.06,192.73,192.97,20330.0,184.6572,184.9734,184.6572,184.8872,20330.0
2022-02-25 12:00:00,192.98,193.26,192.68,192.72,26655.0,184.8968,185.165,184.6093,184.6477,26655.0
2022-02-25 12:05:00,192.71,192.74,192.43,192.5,24356.0,184.6381,184.6668,184.3698,184.4369,24356.0
2022-02-25 12:10:00,192.53,192.65,192.31,192.31,24632.0,184.4656,184.5806,184.2548,184.2548,24632.0
2022-02-25 12:15:00,192.32,192.84,192.29,192.7,22323.0,184.2644,184.7626,184.2357,184.6285,22323.0
2022-02-25 12:20:00,192.74,192.77,192.49,192.57,11543.0,184.6668,184.6956,184.4273,184.5039,11543.0
2022-02-25 12:25:00,192.54,192.76,192.5,192.71,12467.0,184.4752,184.686,184.4369,184.6381,12467.0
2022-02-25 12:30:00,192.76,193.14,192.76,193.03,17586.0,184.686,185.0501,184.686,184.9447,17586.0
2022-02-25 12:35:00,193.04,193.13,192.68,193.0,20716.0,184.9543,185.0405,184.6093,184.9159,20716.0
2022-02-25 12:40:00,193.03,193.16,192.94,193.09,15617.0,184.9447,185.0692,184.8584,185.0022,15617.0
2022-02-25 12:45:00,193.1,193.16,192.87,192.87,17697.0,185.0117,185.0692,184.7914,184.7914,17697.0
2022-02-25 12:50:00,192.83,192.89,192.5,192.57,22154.0,184.7531,184.8105,184.4369,184.5039,22154.0
2022-02-25 12:55:00,192.57,192.92,192.41,192.7,29042.0,184.5039,184.8393,184.3506,184.6285,29042.0
2022-02-25 13:00:00,192.78,193.04,192.6,192.86,15289.0,184.7051,184.9543,184.5327,184.7818,15289.0
2022-02-25 13:05:00,192.87,192.87,192.46,192.46,16011.0,184.7914,184.7914,184.3986,184.3986,16011.0
2022-02-25 13:10:00,192.5,192.58,192.19,192.56,26697.0,184.4369,184.5135,184.1399,184.4944,26697.0
2022-02-25 13:15:00,192.55,193.03,192.53,193.03,16139.0,184.4848,184.9447,184.4656,184.9447,16139.0
2022-02-25 13:20:00,193.04,193.08,192.83,193.05,14302.0,184.9543,184.9926,184.7531,184.9638,14302.0
2022-02-25 13:25:00,193.06,193.53,193.05,193.22,18461.0,184.9734,185.4237,184.9638,185.1267,18461.0
2022-02-25 13:30:00,193.2,193.49,193.07,193.25,24119.0,185.1076,185.3854,184.983,185.1555,24119.0
2022-02-25 13:35:00,193.25,193.25,192.93,193.15,19851.0,185.1555,185.1555,184.8489,185.0596,19851.0
2022-02-25 13:40:00,193.22,193.61,193.22,193.56,20730.0,185.1267,185.5004,185.1267,185.4525,20730.0
2022-02-25 13:45:00,193.58,193.65,193.28,193.49,15671.0,185.4716,185.5387,185.1842,185.3854,15671.0
2022-02-25 13:50:00,193.43,193.44,193.26,193.34,20150.0,185.3279,185.3375,185.165,185.2417,20150.0
2022-02-25 13:55:00,193.32,193.7,193.04,193.59,35549.0,185.2225,185.5866,184.9543,185.4812,35549.0
2022-02-25 14:00:00,193.63,194.0,193.33,193.82,23755.0,185.5195,185.874,185.2321,185.7016,23755.0
2022-02-25 14:05:00,193.82,194.01,193.56,193.65,28792.0,185.7016,185.8836,185.4525,185.5387,28792.0
2022-02-25 14:10:00,193.65,193.75,193.38,193.47,37532.0,185.5387,185.6345,185.28,185.3662,37532.0
2022-02-25 14:15:00,193.52,193.61,193.36,193.36,18337.0,185.4142,185.5004,185.2609,185.2609,18337.0
2022-02-25 14:20:00,193.4,193.78,193.39,193.72,36499.0,185.2992,185.6633,185.2896,185.6058,36499.0
2022-02-25 14:25:00,193.71,193.76,193.56,193.59,30919.0,185.5962,185.6441,185.4525,185.4812,30919.0
2022-02-25 14:30:00,193.6,193.75,193.04,193.04,24209.0,185.4908,185.6345,184.9543,184.9543,24209.0
2022-02-25 14:35:00,193.1,193.47,193.03,193.03,30286.0,185.0117,185.3662,184.9447,184.9447,30286.0
2022-02-25 14:40:00,193.01,193.15,192.64,192.95,42972.0,184.9255,185.0596,184.571,184.868,42972.0
2022-02-25 14:45:00,192.95,192.98,192.56,192.56,33812.0,184.868,184.8968,184.4944,184.4944,33812.0
2022-02-25 14:50:00,192.55,192.59,192.06,192.27,44348.0,184.4848,184.5231,184.0153,184.2165,44348.0
2022-02-25 14:55:00,192.31,192.87,192.27,192.75,25103.0,184.2548,184.7914,184.2165,184.6764,25103.0
2022-02-25 15:00:00,192.72,192.72,192.32,192.4,29644.0,184.6477,184.6477,184.2644,184.3411,29644.0
2022-02-25 15:05:00,192.45,192.84,192.32,192.77,22277.0,184.389,184.7626,184.2644,184.6956,22277.0
2022-02-25 15:10:00,192.81,192.83,192.52,192.83,23729.0,184.7339,184.7531,184.456,184.7531,23729.0
2022-02-25 15:15:00,192.84,193.21,192.75,193.18,22474.0,184.7626,185.1171,184.6764,185.0884,22474.0
2022-02-25 15:20:00,193.19,193.55,193.16,193.43,30170.0,185.098,185.4429,185.0692,185.3279,30170.0
2022-02-25 15:25:00,193.42,193.6,193.3,193.39,27261.0,185.3183,185.4908,185.2034,185.2896,27261.0
2022-02-25 15:30:00,193.41,193.73,193.33,193.35,38680.0,185.3088,185.6154,185.2321,185.2513,38680.0
2022-02-25 15:35:00,193.3,193.49,193.12,193.46,32320.0,185.2034,185.3854,185.0309,185.3567,32320.0
2022-02-25 15:40:00,193.44,193.9,193.3,193.67,53240.0,185.3375,185.7782,185.2034,185.5579,53240.0
2022-02-25 15:45:00,193.68,193.97,193.56,193.62,51375.0,185.5674,185.8453,185.4525,185.51,51375.0
2022-02-25 15:50:00,193.67,194.25,193.51,193.88,107701.0,185.5579,186.1136,185.4046,185.7591,107701.0
2022-02-25 15:55:00,193.87,193.99,193.51,193.68,267384.0,185.7495,185.8645,185.4046,185.5674,267384.0
2022-02-28 09:30:00,189.63,190.26,189.23,190.18,84400.0,181.6871,182.2907,181.3038,182.2141,84400.0
2022-02-28 09:35:00,190.23,191.35,190.18,190.67,57324.0,182.262,183.335,182.2141,182.6835,57324.0
2022-02-28 09:40:00,190.63,191.1,190.01,190.8,40654.0,182.6452,183.0955,182.0512,182.8081,40654.0
2022-02-28 09:45:00,190.89,191.08,190.22,190.32,55080.0,182.8943,183.0764,182.2524,182.3482,55080.0
2022-02-28 09:50:00,190.3,190.7,190.14,190.34,40921.0,182.329,182.7123,182.1757,182.3674,40921.0
2022-02-28 09:55:00,190.36,191.53,190.31,191.01,47513.0,182.3865,183.5075,182.3386,183.0093,47513.0
2022-02-28 10:00:00,191.02,191.2,190.3,190.55,42286.0,183.0189,183.1913,182.329,182.5686,42286.0
2022-02-28 10:05:00,190.59,190.93,190.35,190.56,39479.0,182.6069,182.9326,182.3769,182.5781,39479.0
2022-02-28 10:10:00,190.53,190.73,190.26,190.42,50756.0,182.5494,182.741,182.2907,182.444,50756.0
2022-02-28 10:15:00,190.4,190.54,190.08,190.09,25738.0,182.4248,182.559,182.1182,182.1278,25738.0
2022-02-28 10:20:00,190.24,190.89,190.24,190.81,14879.0,182.2715,182.8943,182.2715,182.8177,14879.0
2022-02-28 10:25:00,190.85,191.23,190.58,191.0,16794.0,182.856,183.2201,182.5973,182.9997,16794.0
2022-02-28 10:30:00,190.99,191.74,190.99,191.47,20197.0,182.9901,183.7087,182.9901,183.45,20197.0
2022-02-28 10:35:00,191.55,192.36,191.55,192.29,26437.0,183.5267,184.3027,183.5267,184.2357,26437.0
2022-02-28 10:40:00,192.34,192.73,192.2,192.51,25188.0,184.2836,184.6572,184.1494,184.4465,25188.0
2022-02-28 10:45:00,192.54,192.76,192.47,192.47,15227.0,184.4752,184.686,184.4081,184.4081,15227.0
2022-02-28 10:50:00,192.53,192.73,192.39,192.43,29295.0,184.4656,184.6572,184.3315,184.3698,29295.0
2022-02-28 10:55:00,192.56,192.74,192.31,192.6,49298.0,184.4944,184.6668,184.2548,184.5327,49298.0
2022-02-28 11:00:00,192.7,193.05,192.57,192.69,16010.0,184.6285,184.9638,184.5039,184.6189,16010.0
2022-02-28 11:05:00,192.71,192.71,192.44,192.61,14439.0,184.6381,184.6381,184.3794,184.5423,14439.0
2022-02-28 11:10:00,192.61,193.06,192.4,192.89,11940.0,184.5423,184.9734,184.3411,184.8105,11940.0
2022-02-28 11:15:00,192.97,193.63,192.92,193.43,18206.0,184.8872,185.5195,184.8393,185.3279,18206.0
2022-02-28 11:20:00,193.48,194.02,193.45,194.02,9827.0,185.3758,185.8932,185.3471,185.8932,9827.0
2022-02-28 11:25:00,193.97,194.49,193.89,194.38,35169.0,185.8453,186.3435,185.7687,186.2381,35169.0
2022-02-28 11:30:00,194.4,194.59,194.22,194.29,21877.0,186.2573,186.4393,186.0848,186.1519,21877.0
2022-02-28 11:35:00,194.26,194.81,194.26,194.6,42411.0,186.1232,186.6501,186.1232,186.4489,42411.0
2022-02-28 11:40:00,194.68,194.91,194.55,194.7,23309.0,186.5256,186.7459,186.401,186.5447,23309.0
2022-02-28 11:45:00,194.68,194.77,194.29,194.4,25874.0,186.5256,186.6118,186.1519,186.2573,25874.0
2022-02-28 11:50:00,194.43,194.75,194.16,194.75,20574.0,186.286,186.5926,186.0273,186.5926,20574.0
2022-02-28 11:55:00,194.78,195.13,194.78,194.95,47025.0,186.6214,186.9567,186.6214,186.7843,47025.0
2022-02-28 12:00:00,194.94,194.98,194.65,194.69,26862.0,186.7747,186.813,186.4968,186.5351,26862.0
2022-02-28 12:05:00,194.71,194.74,194.0,194.08,57225.0,186.5543,186.5831,185.874,185.9507,57225.0
2022-02-28 12:10:00,194.09,194.1,193.73,194.01,30583.0,185.9603,185.9699,185.6154,185.8836,30583.0
2022-02-28 12:15:00,194.01,194.18,193.81,194.08,26825.0,185.8836,186.0465,185.692,185.9507,26825.0
2022-02-28 12:20:00,194.04,194.25,193.74,193.87,25057.0,185.9124,186.1136,185.6249,185.7495,25057.0
2022-02-28 12:25:00,193.87,194.05,193.75,193.8,21066.0,185.7495,185.922,185.6345,185.6824,21066.0
2022-02-28 12:30:00,193.79,193.91,193.33,193.59,28122.0,185.6728,185.7878,185.2321,185.4812,28122.0
2022-02-28 12:35:00,193.59,193.74,193.36,193.38,27032.0,185.4812,185.6249,185.2609,185.28,27032.0
2022-02-28 12:40:00,193.41,193.53,193.14,193.16,33375.0,185.3088,185.4237,185.0501,185.0692,33375.0
2022-02-28 12:45:00,193.13,193.31,192.9,193.27,37515.0,185.0405,185.2129,184.8201,185.1746,37515.0
2022-02-28 12:50:00,193.22,193.27,192.73,192.95,13907.0,185.1267,185.1746,184.6572,184.868,13907.0
2022-02-28 12:55:00,192.99,193.28,192.87,193.27,14043.0,184.9064,185.1842,184.7914,185.1746,14043.0
2022-02-28 13:00:00,193.27,193.66,193.17,193.6,9127.0,185.1746,185.5483,185.0788,185.4908,9127.0
2022-02-28 13:05:00,193.67,194.22,193.63,194.17,10923.0,185.5579,186.0848,185.5195,186.0369,10923.0
2022-02-28 13:10:00,194.13,194.59,194.12,194.48,18859.0,185.9986,186.4393,185.989,186.3339,18859.0
2022-02-28 13:15:00,194.52,194.52,193.74,193.92,13895.0,186.3723,186.3723,185.6249,185.7974,13895.0
2022-02-28 13:20:00,193.9,193.9,193.44,193.64,10696.0,185.7782,185.7782,185.3375,185.5291,10696.0
2022-02-28 13:25:00,193.59,194.03,193.49,193.84,12677.0,185.4812,185.9028,185.3854,185.7207,12677.0
2022-02-28 13:30:00,193.79,193.99,193.6,193.8,12884.0,185.6728,185.8645,185.4908,185.6824,12884.0
2022-02-28 13:35:00,193.8,193.99,193.65,193.95,12046.0,185.6824,185.8645,185.5387,185.8261,12046.0
2022-02-28 13:40:00,193.91,194.29,193.87,193.99,15974.0,185.7878,186.1519,185.7495,185.8645,15974.0
2022-02-28 13:45:00,194.04,194.13,193.72,194.11,15426.0,185.9124,185.9986,185.6058,185.9794,15426.0
2022-02-28 13:50:00,194.15,194.51,194.15,194.39,12396.0,186.0178,186.3627,186.0178,186.2477,12396.0
2022-02-28 13:55:00,194.38,194.51,194.19,194.34,18258.0,186.2381,186.3627,186.0561,186.1998,18258.0
2022-02-28 14:00:00,194.33,194.33,193.22,193.22,15389.0,186.1902,186.1902,185.1267,185.1267,15389.0
2022-02-28 14:05:00,193.3,193.34,192.68,192.78,21640.0,185.2034,185.2417,184.6093,184.7051,21640.0
2022-02-28 14:10:00,192.82,192.87,192.45,192.87,19390.0,184.7435,184.7914,184.389,184.7914,19390.0
2022-02-28 14:15:00,192.88,193.12,192.62,193.03,12508.0,184.801,185.0309,184.5518,184.9447,12508.0
2022-02-28 14:20:00,193.04,193.05,192.59,192.63,13904.0,184.9543,184.9638,184.5231,184.5614,13904.0
2022-02-28 14:25:00,192.65,192.87,192.51,192.64,16857.0,184.5806,184.7914,184.4465,184.571,16857.0
2022-02-28 14:30:00,192.63,192.78,192.36,192.6,9617.0,184.5614,184.7051,184.3027,184.5327,9617.0
2022-02-28 14:35:00,192.58,193.15,192.58,192.91,10301.0,184.5135,185.0596,184.5135,184.8297,10301.0
2022-02-28 14:40:00,192.91,193.49,192.83,193.37,20995.0,184.8297,185.3854,184.7531,185.2704,20995.0
2022-02-28 14:45:00,193.44,193.48,193.27,193.47,17072.0,185.3375,185.3758,185.1746,185.3662,17072.0
2022-02-28 14:50:00,193.55,193.71,193.5,193.65,21838.0,185.4429,185.5962,185.395,185.5387,21838.0
2022-02-28 14:55:00,193.62,193.92,193.58,193.7,25391.0,185.51,185.7974,185.4716,185.5866,25391.0
2022-02-28 15:00:00,193.65,193.84,193.49,193.74,18878.0,185.5387,185.7207,185.3854,185.6249,18878.0
2022-02-28 15:05:00,193.68,193.72,193.27,193.62,41023.0,185.5674,185.6058,185.1746,185.51,41023.0
2022-02-28 15:10:00,193.59,193.6,193.2,193.31,10928.0,185.4812,185.4908,185.1076,185.2129,10928.0
2022-02-28 15:15:00,193.32,193.86,193.25,193.75,21396.0,185.2225,185.7399,185.1555,185.6345,21396.0
2022-02-28 15:20:00,193.75,194.25,193.75,194.16,22451.0,185.6345,186.1136,185.6345,186.0273,22451.0
2022-02-28 15:25:00,194.13,194.32,193.9,193.93,23725.0,185.9986,186.1806,185.7782,185.807,23725.0
2022-02-28 15:30:00,193.9,193.9,193.48,193.52,22589.0,185.7782,185.7782,185.3758,185.4142,22589.0
2022-02-28 15:35:00,193.55,193.55,193.08,193.18,29246.0,185.4429,185.4429,184.9926,185.0884,29246.0
2022-02-28 15:40:00,193.2,193.76,193.2,193.65,48667.0,185.1076,185.6441,185.1076,185.5387,48667.0
2022-02-28 15:45:00,193.66,194.27,193.65,194.05,62761.0,185.5483,186.1327,185.5387,185.922,62761.0
2022-02-28 15:50:00,194.09,194.58,193.92,194.35,84608.0,185.9603,186.4298,185.7974,186.2094,84608.0
2022-02-28 15:55:00,194.34,194.79,194.15,194.48,288177.0,186.1998,186.631,186.0178,186.3339,288177.0
2022-03-01 09:30:00,194.67,194.77,192.89,193.38,110365.0,186.516,186.6118,184.8105,185.28,110365.0
2022-03-01 09:35:00,193.45,193.92,191.63,191.63,59929.0,185.3471,185.7974,183.6033,183.6033,59929.0
2022-03-01 09:40:00,191.64,191.79,190.91,191.15,42862.0,183.6129,183.7566,182.9135,183.1434,42862.0
2022-03-01 09:45:00,191.16,191.55,190.05,190.89,47557.0,183.153,183.5267,182.0895,182.8943,47557.0
2022-03-01 09:50:00,190.99,191.15,189.3,189.43,62100.0,182.9901,183.1434,181.3709,181.4955,62100.0
2022-03-01 09:55:00,189.51,189.85,188.86,189.05,63305.0,181.5721,181.8979,180.9493,181.1314,63305.0
2022-03-01 10:00:00,189.11,189.86,187.9,188.34,96409.0,181.1889,181.9075,180.0296,180.4511,96409.0
2022-03-01 10:05:00,188.3,188.45,186.59,186.6,85894.0,180.4128,180.5565,178.7744,178.784,85894.0
2022-03-01 10:10:00,186.57,186.7,184.82,184.82,217693.0,178.7553,178.8798,177.0786,177.0786,217693.0
2022-03-01 10:15:00,184.83,185.65,184.42,185.27,187535.0,177.0881,177.8738,176.6953,177.5097,187535.0
2022-03-01 10:20:00,185.31,185.44,184.61,185.06,82835.0,177.548,177.6726,176.8774,177.3085,82835.0
2022-03-01 10:25:00,185.08,185.52,184.72,185.11,74884.0,177.3277,177.7492,176.9828,177.3564,74884.0
2022-03-01 10:30:00,185.12,185.66,184.63,184.68,47128.0,177.366,177.8834,176.8965,176.9444,47128.0
2022-03-01 10:35:00,184.66,184.85,184.15,184.18,34917.0,176.9253,177.1073,176.4366,176.4654,34917.0
2022-03-01 10:40:00,184.15,184.32,183.78,184.01,38004.0,176.4366,176.5995,176.0821,176.3025,38004.0
2022-03-01 10:45:00,184.04,184.28,183.54,184.18,57743.0,176.3312,176.5612,175.8522,176.4654,57743.0
2022-03-01 10:50:00,184.22,184.54,184.0,184.21,41849.0,176.5037,176.8103,176.2929,176.4941,41849.0
2022-03-01 10:55:00,184.15,184.35,183.88,183.92,36946.0,176.4366,176.6282,176.1779,176.2163,36946.0
2022-03-01 11:00:00,183.89,184.34,183.75,184.07,27006.0,176.1875,176.6187,176.0534,176.36,27006.0
2022-03-01 11:05:00,184.13,184.2,183.25,183.46,48146.0,176.4175,176.4845,175.5743,175.7755,48146.0
2022-03-01 11:10:00,183.56,184.25,183.56,184.05,54326.0,175.8713,176.5324,175.8713,176.3408,54326.0
2022-03-01 11:15:00,184.06,184.14,183.13,183.14,38503.0,176.3504,176.427,175.4594,175.4689,38503.0
2022-03-01 11:20:00,183.14,183.24,182.89,183.24,29716.0,175.4689,175.5647,175.2294,175.5647,29716.0
2022-03-01 11:25:00,183.23,183.49,183.0,183.23,21495.0,175.5552,175.8043,175.3348,175.5552,21495.0
2022-03-01 11:30:00,183.26,183.28,182.12,182.12,39084.0,175.5839,175.6031,174.4917,174.4917,39084.0
2022-03-01 11:35:00,182.15,182.26,181.73,181.91,47350.0,174.5204,174.6258,174.118,174.2905,47350.0
2022-03-01 11:40:00,181.93,182.07,181.31,181.5,61590.0,174.3096,174.4438,173.7156,173.8976,61590.0
2022-03-01 11:45:00,181.44,181.44,180.64,181.07,125378.0,173.8401,173.8401,173.0736,173.4856,125378.0
2022-03-01 11:50:00,181.16,181.43,180.89,181.26,55463.0,173.5719,173.8306,173.3132,173.6677,55463.0
2022-03-01 11:55:00,181.36,181.7,181.01,181.63,52653.0,173.7635,174.0892,173.4281,174.0222,52653.0
2022-03-01 12:00:00,181.6,181.87,181.5,181.75,53980.0,173.9934,174.2521,173.8976,174.1372,53980.0
2022-03-01 12:05:00,181.72,182.03,181.41,181.68,53598.0,174.1084,174.4054,173.8114,174.0701,53598.0
2022-03-01 12:10:00,181.64,182.04,181.27,181.96,57145.0,174.0318,174.415,173.6773,174.3384,57145.0
2022-03-01 12:15:00,181.89,182.49,181.57,182.36,21283.0,174.2713,174.8462,173.9647,174.7216,21283.0
2022-03-01 12:20:00,182.43,182.46,181.8,182.12,43196.0,174.7887,174.8174,174.1851,174.4917,43196.0
2022-03-01 12:25:00,182.06,182.45,181.8,182.34,43743.0,174.4342,174.8078,174.1851,174.7024,43743.0
2022-03-01 12:30:00,182.34,182.71,181.71,181.71,247831.0,174.7024,175.0569,174.0988,174.0988,247831.0
2022-03-01 12:35:00,181.71,181.82,181.25,181.25,122272.0,174.0988,174.2042,173.6581,173.6581,122272.0
2022-03-01 12:40:00,181.28,181.68,181.13,181.65,45710.0,173.6868,174.0701,173.5431,174.0413,45710.0
2022-03-01 12:45:00,181.62,181.72,181.29,181.5,43435.0,174.0126,174.1084,173.6964,173.8976,43435.0
2022-03-01 12:50:00,181.56,181.73,181.17,181.36,38444.0,173.9551,174.118,173.5814,173.7635,38444.0
2022-03-01 12:55:00,181.33,181.34,181.06,181.22,27430.0,173.7347,173.7443,173.4761,173.6294,27430.0
2022-03-01 13:00:00,181.16,181.35,180.93,181.01,39626.0,173.5719,173.7539,173.3515,173.4281,39626.0
2022-03-01 13:05:00,181.0,181.14,180.7,180.78,54446.0,173.4186,173.5527,173.1311,173.2078,54446.0
2022-03-01 13:10:00,180.76,180.76,180.4,180.6,51632.0,173.1886,173.1886,172.8437,173.0353,51632.0
2022-03-01 13:15:00,180.57,180.67,180.37,180.53,48018.0,173.0066,173.1024,172.815,172.9683,48018.0
2022-03-01 13:20:00,180.55,180.64,180.41,180.41,76912.0,172.9874,173.0736,172.8533,172.8533,76912.0
2022-03-01 13:25:00,180.43,180.6,180.25,180.28,127446.0,172.8724,173.0353,172.7,172.7287,127446.0
2022-03-01 13:30:00,180.28,180.45,179.87,179.96,68301.0,172.7287,172.8916,172.3359,172.4221,68301.0
2022-03-01 13:35:00,179.95,180.12,179.65,179.95,63087.0,172.4125,172.5754,172.1251,172.4125,63087.0
2022-03-01 13:40:00,179.93,179.99,179.64,179.72,25094.0,172.3934,172.4509,172.1155,172.1922,25094.0
2022-03-01 13:45:00,179.72,179.89,179.26,179.31,39882.0,172.1922,172.3551,171.7515,171.7994,39882.0
2022-03-01 13:50:00,179.31,179.74,179.29,179.65,27567.0,171.7994,172.2113,171.7802,172.1251,27567.0
2022-03-01 13:55:00,179.59,180.0,179.52,179.89,44689.0,172.0676,172.4605,172.0006,172.3551,44689.0
2022-03-01 14:00:00,179.85,179.89,179.31,179.58,41366.0,172.3167,172.3551,171.7994,172.058,41366.0
2022-03-01 14:05:00,179.56,179.92,179.45,179.65,26189.0,172.0389,172.3838,171.9335,172.1251,26189.0
2022-03-01 14:10:00,179.65,179.72,179.06,179.1,46493.0,172.1251,172.1922,171.5598,171.5982,46493.0
2022-03-01 14:15:00,179.07,179.83,178.88,179.47,78965.0,171.5694,172.2976,171.3874,171.9527,78965.0
2022-03-01 14:20:00,179.45,180.15,179.35,179.94,30980.0,171.9335,172.6042,171.8377,172.403,30980.0
2022-03-01 14:25:00,179.97,180.29,179.93,180.07,52897.0,172.4317,172.7383,172.3934,172.5275,52897.0
2022-03-01 14:30:00,180.11,180.13,179.89,180.03,40633.0,172.5658,172.585,172.3551,172.4892,40633.0
2022-03-01 14:35:00,180.06,180.52,179.99,180.5,56733.0,172.5179,172.9587,172.4509,172.9395,56733.0
2022-03-01 14:40:00,180.47,180.67,180.03,180.17,76579.0,172.9108,173.1024,172.4892,172.6233,76579.0
2022-03-01 14:45:00,180.17,180.18,179.35,179.35,46675.0,172.6233,172.6329,171.8377,171.8377,46675.0
2022-03-01 14:50:00,179.34,179.4,178.68,178.71,37249.0,171.8281,171.8856,171.1957,171.2245,37249.0
2022-03-01 14:55:00,178.7,179.2,178.65,179.11,43901.0,171.2149,171.694,171.167,171.6077,43901.0
2022-03-01 15:00:00,179.1,179.65,178.92,179.65,36455.0,171.5982,172.1251,171.4257,172.1251,36455.0
2022-03-01 15:05:00,179.72,180.03,179.62,179.65,53388.0,172.1922,172.4892,172.0964,172.1251,53388.0
2022-03-01 15:10:00,179.66,179.69,179.05,179.19,34879.0,172.1347,172.1634,171.5502,171.6844,34879.0
2022-03-01 15:15:00,179.25,179.26,178.45,178.62,29232.0,171.7419,171.7515,170.9754,171.1383,29232.0
2022-03-01 15:20:00,178.63,179.14,178.5,179.05,47541.0,171.1478,171.6365,171.0233,171.5502,47541.0
2022-03-01 15:25:00,179.02,179.18,178.55,178.56,37367.0,171.5215,171.6748,171.0712,171.0808,37367.0
2022-03-01 15:30:00,178.56,178.8,178.28,178.36,54942.0,171.0808,171.3107,170.8125,170.8891,54942.0
2022-03-01 15:35:00,178.37,178.42,178.03,178.22,70559.0,170.8987,170.9466,170.573,170.755,70559.0
2022-03-01 15:40:00,178.18,178.19,177.61,177.73,131785.0,170.7167,170.7263,170.1706,170.2855,131785.0
2022-03-01 15:45:00,177.7,177.8,176.91,176.97,111228.0,170.2568,170.3526,169.4999,169.5574,111228.0
2022-03-01 15:50:00,176.93,177.94,176.77,177.89,171812.0,169.519,170.4867,169.3657,170.4388,171812.0
2022-03-01 15:55:00,177.83,178.05,177.32,177.95,383587.0,170.3813,170.5921,169.8927,170.4963,383587.0
2022-03-02 09:30:00,179.79,180.88,179.31,179.55,136495.0,172.2593,173.3036,171.7994,172.0293,136495.0
2022-03-02 09:35:00,179.58,179.77,178.68,178.68,52957.0,172.058,172.2401,171.1957,171.1957,52957.0
2022-03-02 09:40:00,178.68,179.15,178.1,178.76,63972.0,171.1957,171.6461,170.64,171.2724,63972.0
2022-03-02 09:45:00,178.77,179.59,178.64,179.36,67249.0,171.282,172.0676,171.1574,171.8473,67249.0
2022-03-02 09:50:00,179.37,180.32,179.25,179.8,56992.0,171.8568,172.7671,171.7419,172.2688,56992.0
2022-03-02 09:55:00,179.84,180.3,179.25,179.95,44265.0,172.3072,172.7479,171.7419,172.4125,44265.0
2022-03-02 10:00:00,179.92,180.83,179.92,180.77,40950.0,172.3838,173.2557,172.3838,173.1982,40950.0
2022-03-02 10:05:00,180.77,180.8,179.34,179.39,48073.0,173.1982,173.2269,171.8281,171.876,48073.0
2022-03-02 10:10:00,179.46,179.46,178.62,178.62,36951.0,171.9431,171.9431,171.1383,171.1383,36951.0
2022-03-02 10:15:00,178.55,179.08,178.49,178.93,22982.0,171.0712,171.579,171.0137,171.4353,22982.0
2022-03-02 10:20:00,178.91,179.28,178.55,178.71,36093.0,171.4161,171.7706,171.0712,171.2245,36093.0
2022-03-02 10:25:00,178.7,179.21,178.22,179.05,51008.0,171.2149,171.7035,170.755,171.5502,51008.0
2022-03-02 10:30:00,178.97,179.24,178.57,178.97,29311.0,171.4736,171.7323,171.0904,171.4736,29311.0
2022-03-02 10:35:00,178.92,180.1,178.89,180.02,22070.0,171.4257,172.5563,171.3969,172.4796,22070.0
2022-03-02 10:40:00,180.07,180.23,179.81,179.86,20665.0,172.5275,172.6808,172.2784,172.3263,20665.0
2022-03-02 10:45:00,179.96,179.96,179.2,179.48,27898.0,172.4221,172.4221,171.694,171.9622,27898.0
2022-03-02 10:50:00,179.5,179.62,178.95,179.09,20041.0,171.9814,172.0964,171.4544,171.5886,20041.0
2022-03-02 10:55:00,179.08,179.73,179.07,179.56,15485.0,171.579,172.2018,171.5694,172.0389,15485.0
2022-03-02 11:00:00,179.54,180.78,179.29,180.39,51203.0,172.0197,173.2078,171.7802,172.8341,51203.0
2022-03-02 11:05:00,180.44,180.95,180.21,180.91,27050.0,172.882,173.3707,172.6617,173.3323,27050.0
2022-03-02 11:10:00,180.96,181.3,180.84,181.3,31535.0,173.3802,173.706,173.2653,173.706,31535.0
2022-03-02 11:15:00,181.3,181.55,180.87,180.9,22491.0,173.706,173.9455,173.294,173.3228,22491.0
2022-03-02 11:20:00,180.99,181.29,180.78,181.09,11942.0,173.409,173.6964,173.2078,173.5048,11942.0
2022-03-02 11:25:00,181.17,181.67,181.17,181.33,23257.0,173.5814,174.0605,173.5814,173.7347,23257.0
2022-03-02 11:30:00,181.42,182.24,181.4,181.98,48391.0,173.821,174.6066,173.8018,174.3575,48391.0
2022-03-02 11:35:00,182.0,182.07,181.5,181.93,25313.0,174.3767,174.4438,173.8976,174.3096,25313.0
2022-03-02 11:40:00,181.8,182.05,181.21,181.21,22910.0,174.1851,174.4246,173.6198,173.6198,22910.0
2022-03-02 11:45:00,181.2,181.92,181.2,181.44,16231.0,173.6102,174.3,173.6102,173.8401,16231.0
2022-03-02 11:50:00,181.4,181.83,181.39,181.62,22538.0,173.8018,174.2138,173.7922,174.0126,22538.0
2022-03-02 11:55:00,181.64,181.86,181.31,181.41,24653.0,174.0318,174.2425,173.7156,173.8114,24653.0
2022-03-02 12:00:00,181.38,181.45,181.13,181.15,19801.0,173.7827,173.8497,173.5431,173.5623,19801.0
2022-03-02 12:05:00,181.09,181.28,180.92,181.22,13693.0,173.5048,173.6868,173.3419,173.6294,13693.0
2022-03-02 12:10:00,181.17,181.32,180.81,180.83,22538.0,173.5814,173.7252,173.2365,173.2557,22538.0
2022-03-02 12:15:00,180.78,180.88,180.56,180.73,13566.0,173.2078,173.3036,172.997,173.1599,13566.0
2022-03-02 12:20:00,180.73,180.81,180.37,180.42,11838.0,173.1599,173.2365,172.815,172.8629,11838.0
2022-03-02 12:25:00,180.38,180.94,180.14,180.88,13242.0,172.8245,173.3611,172.5946,173.3036,13242.0
2022-03-02 12:30:00,180.86,181.06,180.84,181.01,13893.0,173.2844,173.4761,173.2653,173.4281,13893.0
2022-03-02 12:35:00,180.98,181.17,180.8,181.0,10818.0,173.3994,173.5814,173.2269,173.4186,10818.0
2022-03-02 12:40:00,181.07,181.07,180.83,180.9,11966.0,173.4856,173.4856,173.2557,173.3228,11966.0
2022-03-02 12:45:00,180.88,180.93,180.65,180.81,11029.0,173.3036,173.3515,173.0832,173.2365,11029.0
2022-03-02 12:50:00,180.78,180.81,180.47,180.69,8317.0,173.2078,173.2365,172.9108,173.1216,8317.0
2022-03-02 12:55:00,180.67,180.67,180.43,180.64,20596.0,173.1024,173.1024,172.8724,173.0736,20596.0
2022-03-02 13:00:00,180.65,181.2,180.65,181.13,13869.0,173.0832,173.6102,173.0832,173.5431,13869.0
2022-03-02 13:05:00,181.11,181.22,180.97,180.99,28618.0,173.524,173.6294,173.3898,173.409,28618.0
2022-03-02 13:10:00,181.0,181.12,180.81,180.96,12480.0,173.4186,173.5335,173.2365,173.3802,12480.0
2022-03-02 13:15:00,180.9,180.96,180.59,180.59,18219.0,173.3228,173.3802,173.0257,173.0257,18219.0
2022-03-02 13:20:00,180.65,180.74,180.48,180.48,11294.0,173.0832,173.1695,172.9203,172.9203,11294.0
2022-03-02 13:25:00,180.45,180.77,180.44,180.62,13359.0,172.8916,173.1982,172.882,173.0545,13359.0
2022-03-02 13:30:00,180.63,181.05,180.61,180.97,12980.0,173.0641,173.4665,173.0449,173.3898,12980.0
2022-03-02 13:35:00,180.98,181.14,180.9,181.14,14226.0,173.3994,173.5527,173.3228,173.5527,14226.0
2022-03-02 13:40:00,181.1,181.14,180.8,180.95,8507.0,173.5144,173.5527,173.2269,173.3707,8507.0
2022-03-02 13:45:00,180.96,181.01,180.73,180.74,11273.0,173.3802,173.4281,173.1599,173.1695,11273.0
2022-03-02 13:50:00,180.76,180.98,180.7,180.97,11004.0,173.1886,173.3994,173.1311,173.3898,11004.0
2022-03-02 13:55:00,180.96,181.11,180.75,180.89,11873.0,173.3802,173.524,173.179,173.3132,11873.0
2022-03-02 14:00:00,180.8,181.07,180.8,181.05,18238.0,173.2269,173.4856,173.2269,173.4665,18238.0
2022-03-02 14:05:00,181.03,181.3,181.0,181.13,20133.0,173.4473,173.706,173.4186,173.5431,20133.0
2022-03-02 14:10:00,181.11,181.23,181.04,181.04,11781.0,173.524,173.6389,173.4569,173.4569,11781.0
2022-03-02 14:15:00,181.03,181.09,180.91,180.97,14077.0,173.4473,173.5048,173.3323,173.3898,14077.0
2022-03-02 14:20:00,180.96,181.09,180.66,180.71,16156.0,173.3802,173.5048,173.0928,173.1407,16156.0
2022-03-02 14:25:00,180.69,180.69,180.41,180.68,21728.0,173.1216,173.1216,172.8533,173.112,21728.0
2022-03-02 14:30:00,180.67,180.79,180.53,180.79,11719.0,173.1024,173.2174,172.9683,173.2174,11719.0
2022-03-02 14:35:00,180.77,181.06,180.68,181.06,30016.0,173.1982,173.4761,173.112,173.4761,30016.0
2022-03-02 14:40:00,181.08,181.16,181.0,181.16,11927.0,173.4952,173.5719,173.4186,173.5719,11927.0
2022-03-02 14:45:00,181.15,181.15,180.47,180.51,27072.0,173.5623,173.5623,172.9108,172.9491,27072.0
2022-03-02 14:50:00,180.51,180.61,179.92,179.98,45136.0,172.9491,173.0449,172.3838,172.4413,45136.0
2022-03-02 14:55:00,180.02,180.11,179.82,180.01,18894.0,172.4796,172.5658,172.288,172.47,18894.0
2022-03-02 15:00:00,179.98,180.28,179.79,180.15,19770.0,172.4413,172.7287,172.2593,172.6042,19770.0
2022-03-02 15:05:00,180.13,180.28,179.86,179.97,18825.0,172.585,172.7287,172.3263,172.4317,18825.0
2022-03-02 15:10:00,179.96,180.12,179.73,179.81,16815.0,172.4221,172.5754,172.2018,172.2784,16815.0
2022-03-02 15:15:00,179.75,179.79,179.54,179.71,21407.0,172.2209,172.2593,172.0197,172.1826,21407.0
2022-03-02 15:20:00,179.68,180.05,179.44,179.97,21841.0,172.1539,172.5084,171.9239,172.4317,21841.0
2022-03-02 15:25:00,180.01,180.1,179.9,179.94,52915.0,172.47,172.5563,172.3646,172.403,52915.0
2022-03-02 15:30:00,179.98,180.33,179.92,180.31,35578.0,172.4413,172.7766,172.3838,172.7575,35578.0
2022-03-02 15:35:00,180.32,180.56,180.25,180.41,35297.0,172.7671,172.997,172.7,172.8533,35297.0
2022-03-02 15:40:00,180.42,180.61,180.32,180.54,29212.0,172.8629,173.0449,172.7671,172.9778,29212.0
2022-03-02 15:45:00,180.52,180.82,180.46,180.67,43924.0,172.9587,173.2461,172.9012,173.1024,43924.0
2022-03-02 15:50:00,180.72,180.91,180.34,180.36,64907.0,173.1503,173.3323,172.7862,172.8054,64907.0
2022-03-02 15:55:00,180.3,180.33,179.84,180.25,262361.0,172.7479,172.7766,172.3072,172.7,262361.0
2022-03-03 09:30:00,182.11,183.45,181.86,182.69,101195.0,174.4821,175.7659,174.2425,175.0378,101195.0
2022-03-03 09:35:00,182.58,182.91,181.79,182.04,27584.0,174.9324,175.2486,174.1755,174.415,27584.0
2022-03-03 09:40:00,182.11,182.54,181.71,182.42,20360.0,174.4821,174.8941,174.0988,174.7791,20360.0
2022-03-03 09:45:00,182.52,182.78,181.93,182.05,24275.0,174.8749,175.124,174.3096,174.4246,24275.0
2022-03-03 09:50:00,182.1,182.31,181.66,181.81,11953.0,174.4725,174.6737,174.0509,174.1946,11953.0
2022-03-03 09:55:00,181.79,182.37,181.68,182.22,20320.0,174.1755,174.7312,174.0701,174.5875,20320.0
2022-03-03 10:00:00,182.15,182.3,181.78,181.78,12174.0,174.5204,174.6641,174.1659,174.1659,12174.0
2022-03-03 10:05:00,181.76,181.8,181.24,181.47,14396.0,174.1467,174.1851,173.6485,173.8689,14396.0
2022-03-03 10:10:00,181.49,181.5,181.08,181.44,12598.0,173.888,173.8976,173.4952,173.8401,12598.0
2022-03-03 10:15:00,181.4,181.76,181.23,181.55,37798.0,173.8018,174.1467,173.6389,173.9455,37798.0
2022-03-03 10:20:00,181.58,181.58,180.4,180.48,13314.0,173.9743,173.9743,172.8437,172.9203,13314.0
2022-03-03 10:25:00,180.48,180.76,180.18,180.76,11132.0,172.9203,173.1886,172.6329,173.1886,11132.0
2022-03-03 10:30:00,180.74,180.76,180.22,180.29,11543.0,173.1695,173.1886,172.6712,172.7383,11543.0
2022-03-03 10:35:00,180.29,180.42,179.73,179.96,19127.0,172.7383,172.8629,172.2018,172.4221,19127.0
2022-03-03 10:40:00,179.96,180.1,179.3,179.5,60621.0,172.4221,172.5563,171.7898,171.9814,60621.0
2022-03-03 10:45:00,179.49,179.98,179.48,179.93,43783.0,171.9718,172.4413,171.9622,172.3934,43783.0
2022-03-03 10:50:00,179.89,179.91,179.45,179.54,30275.0,172.3551,172.3742,171.9335,172.0197,30275.0
2022-03-03 10:55:00,179.52,179.61,179.35,179.48,21432.0,172.0006,172.0868,171.8377,171.9622,21432.0
2022-03-03 11:00:00,179.52,179.75,179.35,179.59,13233.0,172.0006,172.2209,171.8377,172.0676,13233.0
2022-03-03 11:05:00,179.59,179.59,179.16,179.26,24740.0,172.0676,172.0676,171.6556,171.7515,24740.0
2022-03-03 11:10:00,179.26,179.26,178.89,178.9,19142.0,171.7515,171.7515,171.3969,171.4065,19142.0
2022-03-03 11:15:00,178.91,179.22,178.73,179.21,32078.0,171.4161,171.7131,171.2437,171.7035,32078.0
2022-03-03 11:20:00,179.27,179.68,179.24,179.62,27178.0,171.761,172.1539,171.7323,172.0964,27178.0
2022-03-03 11:25:00,179.59,179.74,179.36,179.65,6876.0,172.0676,172.2113,171.8473,172.1251,6876.0
2022-03-03 11:30:00,179.65,179.68,179.43,179.68,9936.0,172.1251,172.1539,171.9143,172.1539,9936.0
2022-03-03 11:35:00,179.67,179.68,179.37,179.53,20044.0,172.1443,172.1539,171.8568,172.0101,20044.0
2022-03-03 11:40:00,179.57,179.91,179.46,179.77,6545.0,172.0485,172.3742,171.9431,172.2401,6545.0
2022-03-03 11:45:00,179.8,179.81,179.4,179.41,9262.0,172.2688,172.2784,171.8856,171.8952,9262.0
2022-03-03 11:50:00,179.45,179.72,179.26,179.61,5636.0,171.9335,172.1922,171.7515,172.0868,5636.0
2022-03-03 11:55:00,179.5,179.91,179.18,179.63,17245.0,171.9814,172.3742,171.6748,172.106,17245.0
2022-03-03 12:00:00,179.55,180.03,179.44,180.03,8534.0,172.0293,172.4892,171.9239,172.4892,8534.0
2022-03-03 12:05:00,180.0,180.51,179.92,180.51,11450.0,172.4605,172.9491,172.3838,172.9491,11450.0
2022-03-03 12:10:00,180.51,180.79,180.31,180.31,16711.0,172.9491,173.2174,172.7575,172.7575,16711.0
2022-03-03 12:15:00,180.4,180.57,180.26,180.36,8355.0,172.8437,173.0066,172.7096,172.8054,8355.0
2022-03-03 12:20:00,180.34,180.48,180.2,180.34,8328.0,172.7862,172.9203,172.6521,172.7862,8328.0
2022-03-03 12:25:00,180.27,180.42,179.69,179.84,30765.0,172.7191,172.8629,172.1634,172.3072,30765.0
2022-03-03 12:30:00,179.9,181.46,179.8,181.38,30916.0,172.3646,173.8593,172.2688,173.7827,30916.0
2022-03-03 12:35:00,181.2,181.51,180.91,180.94,5685.0,173.6102,173.9072,173.3323,173.3611,5685.0
2022-03-03 12:40:00,180.91,180.95,180.65,180.89,5251.0,173.3323,173.3707,173.0832,173.3132,5251.0
2022-03-03 12:45:00,180.91,181.05,180.47,180.96,7421.0,173.3323,173.4665,172.9108,173.3802,7421.0
2022-03-03 12:50:00,180.94,180.94,180.68,180.68,13439.0,173.3611,173.3611,173.112,173.112,13439.0
2022-03-03 12:55:00,180.7,181.03,180.67,180.89,8922.0,173.1311,173.4473,173.1024,173.3132,8922.0
2022-03-03 13:00:00,180.93,181.09,180.81,181.04,32418.0,173.3515,173.5048,173.2365,173.4569,32418.0
2022-03-03 13:05:00,181.07,181.23,180.77,180.87,7847.0,173.4856,173.6389,173.1982,173.294,7847.0
2022-03-03 13:10:00,180.89,180.89,180.69,180.8,6509.0,173.3132,173.3132,173.1216,173.2269,6509.0
2022-03-03 13:15:00,180.84,181.2,180.84,181.15,7466.0,173.2653,173.6102,173.2653,173.5623,7466.0
2022-03-03 13:20:00,181.15,181.27,181.09,181.18,9224.0,173.5623,173.6773,173.5048,173.591,9224.0
2022-03-03 13:25:00,181.23,181.31,181.07,181.31,9235.0,173.6389,173.7156,173.4856,173.7156,9235.0
2022-03-03 13:30:00,181.23,181.24,180.56,180.62,7729.0,173.6389,173.6485,172.997,173.0545,7729.0
2022-03-03 13:35:00,180.71,180.81,180.44,180.44,11724.0,173.1407,173.2365,172.882,172.882,11724.0
2022-03-03 13:40:00,180.47,180.47,180.02,180.31,24672.0,172.9108,172.9108,172.4796,172.7575,24672.0
2022-03-03 13:45:00,180.28,180.54,180.2,180.54,11152.0,172.7287,172.9778,172.6521,172.9778,11152.0
2022-03-03 13:50:00,180.56,180.86,180.56,180.75,29748.0,172.997,173.2844,172.997,173.179,29748.0
2022-03-03 13:55:00,180.75,180.9,180.72,180.83,32398.0,173.179,173.3228,173.1503,173.2557,32398.0
2022-03-03 14:00:00,180.78,180.93,180.68,180.79,16285.0,173.2078,173.3515,173.112,173.2174,16285.0
2022-03-03 14:05:00,180.78,180.92,180.73,180.76,14612.0,173.2078,173.3419,173.1599,173.1886,14612.0
2022-03-03 14:10:00,180.78,181.32,180.69,181.3,10602.0,173.2078,173.7252,173.1216,173.706,10602.0
2022-03-03 14:15:00,181.23,181.46,181.2,181.31,9413.0,173.6389,173.8593,173.6102,173.7156,9413.0
2022-03-03 14:20:00,181.25,181.26,180.86,180.89,14864.0,173.6581,173.6677,173.2844,173.3132,14864.0
2022-03-03 14:25:00,180.95,181.04,180.82,180.94,9487.0,173.3707,173.4569,173.2461,173.3611,9487.0
2022-03-03 14:30:00,180.9,180.95,180.62,180.74,21615.0,173.3228,173.3707,173.0545,173.1695,21615.0
2022-03-03 14:35:00,180.67,180.87,180.48,180.55,27031.0,173.1024,173.294,172.9203,172.9874,27031.0
2022-03-03 14:40:00,180.55,180.66,180.21,180.3,13398.0,172.9874,173.0928,172.6617,172.7479,13398.0
2022-03-03 14:45:00,180.26,180.28,179.8,179.83,18976.0,172.7096,172.7287,172.2688,172.2976,18976.0
2022-03-03 14:50:00,179.84,179.89,179.43,179.62,14243.0,172.3072,172.3551,171.9143,172.0964,14243.0
2022-03-03 14:55:00,179.66,179.76,179.54,179.73,12025.0,172.1347,172.2305,172.0197,172.2018,12025.0
2022-03-03 15:00:00,179.69,179.73,179.25,179.28,34567.0,172.1634,172.2018,171.7419,171.7706,34567.0
2022-03-03 15:05:00,179.32,179.76,179.32,179.73,16024.0,171.8089,172.2305,171.8089,172.2018,16024.0
2022-03-03 15:10:00,179.68,179.97,179.54,179.94,35662.0,172.1539,172.4317,172.0197,172.403,35662.0
2022-03-03 15:15:00,179.89,180.24,179.84,180.03,20463.0,172.3551,172.6904,172.3072,172.4892,20463.0
2022-03-03 15:20:00,180.03,180.11,179.69,179.9,42668.0,172.4892,172.5658,172.1634,172.3646,42668.0
2022-03-03 15:25:00,179.91,180.35,179.91,180.32,15493.0,172.3742,172.7958,172.3742,172.7671,15493.0
2022-03-03 15:30:00,180.32,180.34,179.79,179.82,19168.0,172.7671,172.7862,172.2593,172.288,19168.0
2022-03-03 15:35:00,179.81,179.93,179.48,179.86,26507.0,172.2784,172.3934,171.9622,172.3263,26507.0
2022-03-03 15:40:00,179.84,179.9,179.51,179.51,25258.0,172.3072,172.3646,171.991,171.991,25258.0
2022-03-03 15:45:00,179.5,179.7,179.45,179.63,46996.0,171.9814,172.173,171.9335,172.106,46996.0
2022-03-03 15:50:00,179.58,180.2,179.38,179.91,67040.0,172.058,172.6521,171.8664,172.3742,67040.0
2022-03-03 15:55:00,179.94,180.03,179.62,179.9,145048.0,172.403,172.4892,172.0964,172.3646,145048.0
2022-03-04 09:30:00,176.62,176.83,174.44,174.46,132307.0,169.222,169.4232,167.1333,167.1525,132307.0
2022-03-04 09:35:00,174.45,175.05,174.02,174.3,97776.0,167.1429,167.7178,166.7309,166.9992,97776.0
2022-03-04 09:40:00,174.26,174.5,174.01,174.15,37017.0,166.9609,167.1908,166.7214,166.8555,37017.0
2022-03-04 09:45:00,174.27,174.5,173.29,173.39,46995.0,166.9705,167.1908,166.0315,166.1273,46995.0
2022-03-04 09:50:00,173.4,173.78,172.83,173.08,78626.0,166.1369,166.501,165.5908,165.8303,78626.0
2022-03-04 09:55:00,173.08,173.67,172.84,173.43,94533.0,165.8303,166.3956,165.6004,166.1656,94533.0
2022-03-04 10:00:00,173.43,173.62,173.08,173.13,74515.0,166.1656,166.3477,165.8303,165.8782,74515.0
2022-03-04 10:05:00,173.15,173.22,172.3,172.32,41259.0,165.8974,165.9644,165.083,165.1021,41259.0
2022-03-04 10:10:00,172.38,172.52,171.9,171.94,56164.0,165.1596,165.2938,164.6997,164.7381,56164.0
2022-03-04 10:15:00,171.99,172.77,171.92,172.68,34543.0,164.786,165.5333,164.7189,165.4471,34543.0
2022-03-04 10:20:00,172.75,173.47,172.59,173.37,31298.0,165.5141,166.204,165.3608,166.1082,31298.0
2022-03-04 10:25:00,173.3,173.53,172.95,173.37,44606.0,166.0411,166.2615,165.7058,166.1082,44606.0
2022-03-04 10:30:00,173.35,173.4,172.94,173.25,21963.0,166.089,166.1369,165.6962,165.9932,21963.0
2022-03-04 10:35:00,173.24,173.71,173.11,173.14,43867.0,165.9836,166.4339,165.8591,165.8878,43867.0
2022-03-04 10:40:00,173.11,173.11,172.59,172.68,20768.0,165.8591,165.8591,165.3608,165.4471,20768.0
2022-03-04 10:45:00,172.7,173.33,172.49,173.0,41916.0,165.4662,166.0698,165.265,165.7537,41916.0
2022-03-04 10:50:00,173.0,173.18,172.98,173.03,17521.0,165.7537,165.9261,165.7345,165.7824,17521.0
2022-03-04 10:55:00,172.98,173.17,172.76,172.98,26982.0,165.7345,165.9165,165.5237,165.7345,26982.0
2022-03-04 11:00:00,173.0,173.23,172.92,173.04,14896.0,165.7537,165.974,165.677,165.792,14896.0
2022-03-04 11:05:00,173.08,173.1,172.8,172.89,9145.0,165.8303,165.8495,165.562,165.6483,9145.0
2022-03-04 11:10:00,172.9,173.0,172.62,173.0,31159.0,165.6578,165.7537,165.3896,165.7537,31159.0
2022-03-04 11:15:00,172.95,173.23,172.78,172.79,20195.0,165.7058,165.974,165.5429,165.5525,20195.0
2022-03-04 11:20:00,172.81,172.82,172.49,172.78,21372.0,165.5716,165.5812,165.265,165.5429,21372.0
2022-03-04 11:25:00,172.75,172.8,172.27,172.36,24177.0,165.5141,165.562,165.0542,165.1405,24177.0
2022-03-04 11:30:00,172.33,172.35,171.32,171.68,59535.0,165.1117,165.1309,164.144,164.4889,59535.0
2022-03-04 11:35:00,171.71,172.01,171.33,171.81,25378.0,164.5177,164.8051,164.1536,164.6135,25378.0
2022-03-04 11:40:00,171.86,172.13,171.56,171.72,17357.0,164.6614,164.9201,164.374,164.5273,17357.0
2022-03-04 11:45:00,171.71,171.96,171.68,171.75,19915.0,164.5177,164.7572,164.4889,164.556,19915.0
2022-03-04 11:50:00,171.78,171.79,171.39,171.47,16905.0,164.5848,164.5943,164.2111,164.2877,16905.0
2022-03-04 11:55:00,171.49,171.62,171.34,171.61,37877.0,164.3069,164.4315,164.1632,164.4219,37877.0
2022-03-04 12:00:00,171.6,171.63,171.22,171.45,24204.0,164.4123,164.441,164.0482,164.2686,24204.0
2022-03-04 12:05:00,171.39,171.5,171.16,171.42,22949.0,164.2111,164.3165,163.9907,164.2398,22949.0
2022-03-04 12:10:00,171.46,172.28,171.45,172.13,25762.0,164.2782,165.0638,164.2686,164.9201,25762.0
2022-03-04 12:15:00,172.23,172.48,172.1,172.21,17218.0,165.0159,165.2554,164.8914,164.9967,17218.0
2022-03-04 12:20:00,172.21,172.24,171.54,171.6,19793.0,164.9967,165.0255,164.3548,164.4123,19793.0
2022-03-04 12:25:00,171.56,172.05,171.44,171.92,13850.0,164.374,164.8435,164.259,164.7189,13850.0
2022-03-04 12:30:00,171.84,172.01,171.67,171.72,12993.0,164.6422,164.8051,164.4794,164.5273,12993.0
2022-03-04 12:35:00,171.77,171.98,171.61,171.8,20628.0,164.5752,164.7764,164.4219,164.6039,20628.0
2022-03-04 12:40:00,171.87,171.9,171.61,171.71,10184.0,164.671,164.6997,164.4219,164.5177,10184.0
2022-03-04 12:45:00,171.66,171.85,171.55,171.81,17586.0,164.4698,164.6518,164.3644,164.6135,17586.0
2022-03-04 12:50:00,171.88,172.11,171.61,172.04,18423.0,164.6806,164.9009,164.4219,164.8339,18423.0
2022-03-04 12:55:00,172.07,172.45,172.07,172.43,21805.0,164.8626,165.2267,164.8626,165.2075,21805.0
2022-03-04 13:00:00,172.47,172.93,172.46,172.89,17620.0,165.2459,165.6866,165.2363,165.6483,17620.0
2022-03-04 13:05:00,172.93,173.11,172.77,173.11,23772.0,165.6866,165.8591,165.5333,165.8591,23772.0
2022-03-04 13:10:00,173.13,173.24,172.99,173.09,19470.0,165.8782,165.9836,165.7441,165.8399,19470.0
2022-03-04 13:15:00,173.0,173.06,172.52,172.65,11707.0,165.7537,165.8111,165.2938,165.4183,11707.0
2022-03-04 13:20:00,172.69,172.97,172.57,172.61,15456.0,165.4566,165.7249,165.3417,165.38,15456.0
2022-03-04 13:25:00,172.64,172.84,172.62,172.76,17748.0,165.4087,165.6004,165.3896,165.5237,17748.0
2022-03-04 13:30:00,172.76,173.12,172.75,172.99,20700.0,165.5237,165.8686,165.5141,165.7441,20700.0
2022-03-04 13:35:00,173.01,173.09,172.75,173.01,25740.0,165.7632,165.8399,165.5141,165.7632,25740.0
2022-03-04 13:40:00,172.96,172.96,172.26,172.28,16022.0,165.7153,165.7153,165.0447,165.0638,16022.0
2022-03-04 13:45:00,172.27,172.27,172.06,172.12,15862.0,165.0542,165.0542,164.853,164.9105,15862.0
2022-03-04 13:50:00,172.11,172.43,172.11,172.42,16260.0,164.9009,165.2075,164.9009,165.198,16260.0
2022-03-04 13:55:00,172.36,172.41,171.79,171.81,48056.0,165.1405,165.1884,164.5943,164.6135,48056.0
2022-03-04 14:00:00,171.87,171.95,171.22,171.32,23049.0,164.671,164.7476,164.0482,164.144,23049.0
2022-03-04 14:05:00,171.34,171.5,171.25,171.32,19886.0,164.1632,164.3165,164.077,164.144,19886.0
2022-03-04 14:10:00,171.32,171.34,171.07,171.12,18571.0,164.144,164.1632,163.9045,163.9524,18571.0
2022-03-04 14:15:00,171.12,171.4,171.01,171.33,18741.0,163.9524,164.2207,163.847,164.1536,18741.0
2022-03-04 14:20:00,171.3,171.86,171.26,171.81,23881.0,164.1249,164.6614,164.0865,164.6135,23881.0
2022-03-04 14:25:00,171.83,172.03,171.71,171.8,26414.0,164.6327,164.8243,164.5177,164.6039,26414.0
2022-03-04 14:30:00,171.87,171.97,171.68,171.71,13582.0,164.671,164.7668,164.4889,164.5177,13582.0
2022-03-04 14:35:00,171.71,171.85,171.52,171.64,16328.0,164.5177,164.6518,164.3357,164.4506,16328.0
2022-03-04 14:40:00,171.67,171.67,171.18,171.18,20962.0,164.4794,164.4794,164.0099,164.0099,20962.0
2022-03-04 14:45:00,171.19,171.24,171.05,171.14,19001.0,164.0195,164.0674,163.8853,163.9716,19001.0
2022-03-04 14:50:00,171.15,171.36,171.03,171.32,31050.0,163.9811,164.1824,163.8662,164.144,31050.0
2022-03-04 14:55:00,171.32,171.49,170.93,170.93,62151.0,164.144,164.3069,163.7704,163.7704,62151.0
2022-03-04 15:00:00,170.98,171.17,170.82,171.13,80159.0,163.8183,164.0003,163.665,163.962,80159.0
2022-03-04 15:05:00,171.16,171.51,171.13,171.27,22302.0,163.9907,164.3261,163.962,164.0961,22302.0
2022-03-04 15:10:00,171.29,171.55,171.14,171.18,34453.0,164.1153,164.3644,163.9716,164.0099,34453.0
2022-03-04 15:15:00,171.21,171.49,171.14,171.2,57720.0,164.0386,164.3069,163.9716,164.0291,57720.0
2022-03-04 15:20:00,171.22,171.61,171.09,171.5,27263.0,164.0482,164.4219,163.9237,164.3165,27263.0
2022-03-04 15:25:00,171.49,172.1,171.48,171.68,29783.0,164.3069,164.8914,164.2973,164.4889,29783.0
2022-03-04 15:30:00,171.69,171.83,171.52,171.81,38301.0,164.4985,164.6327,164.3357,164.6135,38301.0
2022-03-04 15:35:00,171.82,171.92,171.39,171.55,52973.0,164.6231,164.7189,164.2111,164.3644,52973.0
2022-03-04 15:40:00,171.56,172.0,171.45,171.92,54337.0,164.374,164.7955,164.2686,164.7189,54337.0
2022-03-04 15:45:00,171.9,172.23,171.71,171.8,80089.0,164.6997,165.0159,164.5177,164.6039,80089.0
2022-03-04 15:50:00,171.81,172.89,171.69,172.88,108280.0,164.6135,165.6483,164.4985,165.6387,108280.0
2022-03-04 15:55:00,172.85,173.07,172.55,172.98,316158.0,165.6099,165.8207,165.3225,165.7345,316158.0
2022-03-07 09:30:00,170.13,170.76,168.36,168.57,238517.0,163.0039,163.6075,161.308,161.5092,238517.0
2022-03-07 09:35:00,168.53,169.13,167.95,168.23,50994.0,161.4709,162.0458,160.9152,161.1835,50994.0
2022-03-07 09:40:00,168.26,169.0,167.83,168.28,76657.0,161.2122,161.9212,160.8002,161.2314,76657.0
2022-03-07 09:45:00,168.25,168.89,167.27,167.29,72301.0,161.2026,161.8158,160.2637,160.2828,72301.0
2022-03-07 09:50:00,167.34,167.7,166.81,167.58,138777.0,160.3307,160.6757,159.8229,160.5607,138777.0
2022-03-07 09:55:00,167.53,167.7,166.26,166.32,113977.0,160.5128,160.6757,159.296,159.3535,113977.0
2022-03-07 10:00:00,166.33,166.77,166.26,166.66,103685.0,159.363,159.7846,159.296,159.6792,103685.0
2022-03-07 10:05:00,166.61,166.95,165.77,165.77,125637.0,159.6313,159.9571,158.8265,158.8265,125637.0
2022-03-07 10:10:00,165.75,166.0,164.72,164.77,69121.0,158.8073,159.0469,157.8205,157.8684,69121.0
2022-03-07 10:15:00,164.78,164.97,164.09,164.09,76379.0,157.878,158.06,157.2169,157.2169,76379.0
2022-03-07 10:20:00,164.13,164.72,164.01,164.39,77801.0,157.2552,157.8205,157.1402,157.5043,77801.0
2022-03-07 10:25:00,164.4,165.12,164.35,164.87,81904.0,157.5139,158.2037,157.466,157.9642,81904.0
2022-03-07 10:30:00,164.89,165.3,164.47,164.53,72418.0,157.9834,158.3762,157.581,157.6384,72418.0
2022-03-07 10:35:00,164.53,164.53,163.86,163.87,79868.0,157.6384,157.6384,156.9965,157.0061,79868.0
2022-03-07 10:40:00,163.91,164.0,163.44,163.92,64635.0,157.0444,157.1306,156.5941,157.054,64635.0
2022-03-07 10:45:00,163.91,164.02,163.47,163.73,36480.0,157.0444,157.1498,156.6228,156.8719,36480.0
2022-03-07 10:50:00,163.73,163.96,163.47,163.73,26729.0,156.8719,157.0923,156.6228,156.8719,26729.0
2022-03-07 10:55:00,163.74,164.5,163.72,164.45,57420.0,156.8815,157.6097,156.8624,157.5618,57420.0
2022-03-07 11:00:00,164.38,164.72,164.13,164.62,35451.0,157.4947,157.8205,157.2552,157.7247,35451.0
2022-03-07 11:05:00,164.67,165.18,164.67,164.89,31679.0,157.7726,158.2612,157.7726,157.9834,31679.0
2022-03-07 11:10:00,164.88,165.03,164.38,164.62,46230.0,157.9738,158.1175,157.4947,157.7247,46230.0
2022-03-07 11:15:00,164.63,165.55,164.63,165.27,32025.0,157.7342,158.6157,157.7342,158.3474,32025.0
2022-03-07 11:20:00,165.25,165.5,164.97,165.18,29045.0,158.3283,158.5678,158.06,158.2612,29045.0
2022-03-07 11:25:00,165.18,165.36,164.78,164.97,52801.0,158.2612,158.4337,157.878,158.06,52801.0
2022-03-07 11:30:00,164.99,165.02,164.15,164.34,55536.0,158.0792,158.1079,157.2744,157.4564,55536.0
2022-03-07 11:35:00,164.31,164.31,163.89,163.91,41452.0,157.4277,157.4277,157.0252,157.0444,41452.0
2022-03-07 11:40:00,163.9,163.9,163.26,163.27,46877.0,157.0348,157.0348,156.4216,156.4312,46877.0
2022-03-07 11:45:00,163.23,163.56,162.87,162.95,69496.0,156.3929,156.7091,156.048,156.1246,69496.0
2022-03-07 11:50:00,162.89,162.99,162.57,162.57,46755.0,156.0671,156.1629,155.7605,155.7605,46755.0
2022-03-07 11:55:00,162.57,162.65,162.28,162.6,75127.0,155.7605,155.8372,155.4827,155.7893,75127.0
2022-03-07 12:00:00,162.63,162.79,162.34,162.65,42220.0,155.818,155.9713,155.5402,155.8372,42220.0
2022-03-07 12:05:00,162.63,162.8,162.4,162.54,33533.0,155.818,155.9809,155.5977,155.7318,33533.0
2022-03-07 12:10:00,162.59,162.71,162.33,162.51,26840.0,155.7797,155.8947,155.5306,155.703,26840.0
2022-03-07 12:15:00,162.53,162.75,162.02,162.15,50841.0,155.7222,155.933,155.2336,155.3581,50841.0
2022-03-07 12:20:00,162.14,162.27,161.6,161.83,37888.0,155.3485,155.4731,154.8312,155.0515,37888.0
2022-03-07 12:25:00,161.87,161.92,161.55,161.92,36818.0,155.0899,155.1378,154.7833,155.1378,36818.0
2022-03-07 12:30:00,161.88,161.88,161.44,161.56,36789.0,155.0994,155.0994,154.6779,154.7928,36789.0
2022-03-07 12:35:00,161.6,161.89,161.36,161.85,39020.0,154.8312,155.109,154.6012,155.0707,39020.0
2022-03-07 12:40:00,161.9,162.41,161.86,161.87,52389.0,155.1186,155.6072,155.0803,155.0899,52389.0
2022-03-07 12:45:00,161.9,162.92,161.86,162.83,54604.0,155.1186,156.0959,155.0803,156.0096,54604.0
2022-03-07 12:50:00,162.78,163.04,162.13,162.26,53890.0,155.9617,156.2108,155.339,155.4635,53890.0
2022-03-07 12:55:00,162.25,162.53,161.92,162.5,54849.0,155.4539,155.7222,155.1378,155.6935,54849.0
2022-03-07 13:00:00,162.47,163.26,162.41,163.03,23499.0,155.6647,156.4216,155.6072,156.2013,23499.0
2022-03-07 13:05:00,163.03,163.35,162.97,163.06,23374.0,156.2013,156.5079,156.1438,156.23,23374.0
2022-03-07 13:10:00,163.08,163.11,162.33,162.45,47122.0,156.2492,156.2779,155.5306,155.6456,47122.0
2022-03-07 13:15:00,162.48,162.5,162.01,162.11,29319.0,155.6743,155.6935,155.224,155.3198,29319.0
2022-03-07 13:20:00,162.1,162.39,161.99,162.29,60640.0,155.3102,155.5881,155.2048,155.4923,60640.0
2022-03-07 13:25:00,162.3,162.61,162.24,162.4,43878.0,155.5018,155.7989,155.4444,155.5977,43878.0
2022-03-07 13:30:00,162.41,162.53,161.98,161.98,24195.0,155.6072,155.7222,155.1952,155.1952,24195.0
2022-03-07 13:35:00,161.97,162.1,161.74,161.87,39869.0,155.1857,155.3102,154.9653,155.0899,39869.0
2022-03-07 13:40:00,161.86,162.23,161.78,161.78,50665.0,155.0803,155.4348,155.0036,155.0036,50665.0
2022-03-07 13:45:00,161.75,162.12,161.63,161.85,47146.0,154.9749,155.3294,154.8599,155.0707,47146.0
2022-03-07 13:50:00,161.9,162.18,161.75,161.75,30901.0,155.1186,155.3869,154.9749,154.9749,30901.0
2022-03-07 13:55:00,161.72,161.8,161.45,161.6,22190.0,154.9461,155.0228,154.6874,154.8312,22190.0
2022-03-07 14:00:00,161.63,161.71,161.16,161.23,35386.0,154.8599,154.9366,154.4096,154.4767,35386.0
2022-03-07 14:05:00,161.26,161.85,161.16,161.66,31839.0,154.5054,155.0707,154.4096,154.8887,31839.0
2022-03-07 14:10:00,161.65,161.99,161.65,161.9,37265.0,154.8791,155.2048,154.8791,155.1186,37265.0
2022-03-07 14:15:00,161.92,162.1,161.8,161.98,47119.0,155.1378,155.3102,155.0228,155.1952,47119.0
2022-03-07 14:20:00,161.98,162.0,161.06,161.12,52954.0,155.1952,155.2144,154.3138,154.3713,52954.0
2022-03-07 14:25:00,161.14,161.44,161.08,161.22,30734.0,154.3904,154.6779,154.3329,154.4671,30734.0
2022-03-07 14:30:00,161.23,161.34,160.93,160.97,37305.0,154.4767,154.5821,154.1892,154.2276,37305.0
2022-03-07 14:35:00,160.97,161.22,160.94,161.21,45728.0,154.2276,154.4671,154.1988,154.4575,45728.0
2022-03-07 14:40:00,161.25,161.27,160.67,160.78,34872.0,154.4958,154.515,153.9401,154.0455,34872.0
2022-03-07 14:45:00,160.74,160.87,160.62,160.85,29921.0,154.0072,154.1317,153.8922,154.1126,29921.0
2022-03-07 14:50:00,160.83,160.92,160.23,160.26,32783.0,154.0934,154.1796,153.5185,153.5473,32783.0
2022-03-07 14:55:00,160.26,160.58,160.13,160.2,32770.0,153.5473,153.8539,153.4227,153.4898,32770.0
2022-03-07 15:00:00,160.21,160.48,160.11,160.47,35878.0,153.4994,153.7581,153.4036,153.7485,35878.0
2022-03-07 15:05:00,160.46,160.46,160.17,160.39,43912.0,153.7389,153.7389,153.4611,153.6718,43912.0
2022-03-07 15:10:00,160.4,160.61,160.01,160.07,57322.0,153.6814,153.8826,153.3078,153.3653,57322.0
2022-03-07 15:15:00,160.04,160.15,159.88,159.96,81911.0,153.3365,153.4419,153.1832,153.2599,81911.0
2022-03-07 15:20:00,159.98,160.23,159.91,160.13,49647.0,153.279,153.5185,153.212,153.4227,49647.0
2022-03-07 15:25:00,160.13,160.44,160.13,160.26,87603.0,153.4227,153.7198,153.4227,153.5473,87603.0
2022-03-07 15:30:00,160.23,160.23,159.82,160.0,60538.0,153.5185,153.5185,153.1257,153.2982,60538.0
2022-03-07 15:35:00,159.97,160.01,159.65,159.66,61972.0,153.2694,153.3078,152.9628,152.9724,61972.0
2022-03-07 15:40:00,159.67,160.04,159.57,159.89,93561.0,152.982,153.3365,152.8862,153.1928,93561.0
2022-03-07 15:45:00,159.88,159.88,159.13,159.16,186579.0,153.1832,153.1832,152.4646,152.4934,186579.0
2022-03-07 15:50:00,159.18,159.85,159.17,159.38,147370.0,152.5125,153.1545,152.5029,152.7042,147370.0
2022-03-07 15:55:00,159.4,159.67,159.08,159.14,348854.0,152.7233,152.982,152.4167,152.4742,348854.0
2022-03-08 09:30:00,160.52,161.0,158.51,158.83,187090.0,153.7964,154.2563,151.8706,152.1772,187090.0
2022-03-08 09:35:00,158.76,158.86,156.66,156.66,73257.0,152.1101,152.2059,150.0981,150.0981,73257.0
2022-03-08 09:40:00,156.65,157.72,155.72,157.13,99013.0,150.0885,151.1137,149.1975,150.5484,99013.0
2022-03-08 09:45:00,157.15,158.2,156.95,157.44,83651.0,150.5676,151.5736,150.3759,150.8454,83651.0
2022-03-08 09:50:00,157.36,157.56,156.27,156.35,76604.0,150.7688,150.9604,149.7244,149.8011,76604.0
2022-03-08 09:55:00,156.32,157.0,156.24,156.95,78933.0,149.7723,150.4238,149.6957,150.3759,78933.0
2022-03-08 10:00:00,157.05,157.05,156.15,156.39,60488.0,150.4717,150.4717,149.6094,149.8394,60488.0
2022-03-08 10:05:00,156.34,156.78,156.06,156.72,50611.0,149.7915,150.2131,149.5232,150.1556,50611.0
2022-03-08 10:10:00,156.67,157.94,156.6,157.51,67478.0,150.1077,151.3245,150.0406,150.9125,67478.0
2022-03-08 10:15:00,157.51,158.54,157.37,158.48,135663.0,150.9125,151.8993,150.7783,151.8418,135663.0
2022-03-08 10:20:00,158.53,159.1,158.26,158.26,91698.0,151.8898,152.4359,151.6311,151.6311,91698.0
2022-03-08 10:25:00,158.36,158.52,157.7,157.7,66926.0,151.7269,151.8802,151.0945,151.0945,66926.0
2022-03-08 10:30:00,157.72,158.14,156.86,156.98,35221.0,151.1137,151.5161,150.2897,150.4047,35221.0
2022-03-08 10:35:00,157.13,157.45,156.75,156.99,34628.0,150.5484,150.855,150.1843,150.4143,34628.0
2022-03-08 10:40:00,156.96,158.32,156.96,158.29,56421.0,150.3855,151.6886,150.3855,151.6598,56421.0
2022-03-08 10:45:00,158.24,158.39,157.9,158.21,47625.0,151.6119,151.7556,151.2861,151.5832,47625.0
2022-03-08 10:50:00,158.22,158.91,157.9,158.7,80702.0,151.5927,152.2538,151.2861,152.0526,80702.0
2022-03-08 10:55:00,158.71,159.41,158.43,159.35,70629.0,152.0622,152.7329,151.7939,152.6754,70629.0
2022-03-08 11:00:00,159.37,159.64,159.01,159.42,24239.0,152.6946,152.9533,152.3496,152.7425,24239.0
2022-03-08 11:05:00,159.44,159.44,158.19,158.64,75703.0,152.7616,152.7616,151.564,151.9951,75703.0
2022-03-08 11:10:00,158.63,159.21,158.61,158.88,56714.0,151.9856,152.5413,151.9664,152.2251,56714.0
2022-03-08 11:15:00,158.83,158.95,158.07,158.25,64075.0,152.1772,152.2922,151.449,151.6215,64075.0
2022-03-08 11:20:00,158.37,158.45,157.85,157.87,24735.0,151.7365,151.8131,151.2382,151.2574,24735.0
2022-03-08 11:25:00,158.09,158.18,157.64,157.88,27279.0,151.4682,151.5544,151.037,151.267,27279.0
2022-03-08 11:30:00,157.81,158.02,157.04,157.53,25107.0,151.1999,151.4011,150.4622,150.9316,25107.0
2022-03-08 11:35:00,157.6,157.88,157.38,157.55,28594.0,150.9987,151.267,150.7879,150.9508,28594.0
2022-03-08 11:40:00,157.62,158.03,157.62,157.94,19081.0,151.0179,151.4107,151.0179,151.3245,19081.0
2022-03-08 11:45:00,158.07,158.95,157.91,158.83,49950.0,151.449,152.2922,151.2957,152.1772,49950.0
2022-03-08 11:50:00,158.87,159.43,158.71,159.39,38093.0,152.2155,152.7521,152.0622,152.7137,38093.0
2022-03-08 11:55:00,159.32,159.46,158.92,159.19,74812.0,152.6467,152.7808,152.2634,152.5221,74812.0
2022-03-08 12:00:00,159.23,160.49,158.95,160.41,118035.0,152.5604,153.7677,152.2922,153.691,118035.0
2022-03-08 12:05:00,160.44,161.44,160.4,161.23,56348.0,153.7198,154.6779,153.6814,154.4767,56348.0
2022-03-08 12:10:00,161.14,162.49,161.13,162.33,51676.0,154.3904,155.6839,154.3809,155.5306,51676.0
2022-03-08 12:15:00,162.3,162.78,161.9,162.66,127528.0,155.5018,155.9617,155.1186,155.8468,127528.0
2022-03-08 12:20:00,162.65,162.89,162.34,162.6,52328.0,155.8372,156.0671,155.5402,155.7893,52328.0
2022-03-08 12:25:00,162.56,163.26,162.16,163.12,71103.0,155.751,156.4216,155.3677,156.2875,71103.0
2022-03-08 12:30:00,163.16,163.68,162.73,163.66,60599.0,156.3258,156.824,155.9138,156.8049,60599.0
2022-03-08 12:35:00,163.61,163.74,163.1,163.52,26392.0,156.757,156.8815,156.2683,156.6707,26392.0
2022-03-08 12:40:00,163.53,164.4,163.2,164.2,72804.0,156.6803,157.5139,156.3641,157.3223,72804.0
2022-03-08 12:45:00,164.12,164.24,163.76,163.9,42747.0,157.2456,157.3606,156.9007,157.0348,42747.0
2022-03-08 12:50:00,163.89,164.46,163.7,164.45,75446.0,157.0252,157.5714,156.8432,157.5618,75446.0
2022-03-08 12:55:00,164.4,164.5,164.09,164.37,31750.0,157.5139,157.6097,157.2169,157.4851,31750.0
2022-03-08 13:00:00,164.37,165.78,164.17,165.33,87790.0,157.4851,158.8361,157.2935,158.4049,87790.0
2022-03-08 13:05:00,165.31,165.85,165.13,165.75,75244.0,158.3858,158.9031,158.2133,158.8073,75244.0
2022-03-08 13:10:00,165.76,166.14,165.53,165.56,76212.0,158.8169,159.181,158.5966,158.6253,76212.0
2022-03-08 13:15:00,165.6,166.13,165.53,166.08,50876.0,158.6636,159.1714,158.5966,159.1235,50876.0
2022-03-08 13:20:00,166.06,166.29,164.98,164.98,96623.0,159.1044,159.3247,158.0696,158.0696,96623.0
2022-03-08 13:25:00,164.92,164.99,163.84,163.97,61366.0,158.0121,158.0792,156.9773,157.1019,61366.0
2022-03-08 13:30:00,163.98,164.01,162.76,162.95,77293.0,157.1115,157.1402,155.9426,156.1246,77293.0
2022-03-08 13:35:00,162.96,163.12,162.51,162.65,30939.0,156.1342,156.2875,155.703,155.8372,30939.0
2022-03-08 13:40:00,162.6,162.85,162.19,162.81,43271.0,155.7893,156.0288,155.3965,155.9905,43271.0
2022-03-08 13:45:00,162.8,162.95,162.28,162.39,22119.0,155.9809,156.1246,155.4827,155.5881,22119.0
2022-03-08 13:50:00,162.41,162.48,162.02,162.3,22111.0,155.6072,155.6743,155.2336,155.5018,22111.0
2022-03-08 13:55:00,162.21,162.23,161.83,162.14,18164.0,155.4156,155.4348,155.0515,155.3485,18164.0
2022-03-08 14:00:00,162.1,162.2,161.31,161.86,22599.0,155.3102,155.406,154.5533,155.0803,22599.0
2022-03-08 14:05:00,161.76,162.76,161.68,162.42,24317.0,154.9845,155.9426,154.9078,155.6168,24317.0
2022-03-08 14:10:00,162.27,162.32,161.83,162.06,47911.0,155.4731,155.521,155.0515,155.2719,47911.0
2022-03-08 14:15:00,162.0,162.05,161.54,161.65,27684.0,155.2144,155.2623,154.7737,154.8791,27684.0
2022-03-08 14:20:00,161.72,162.04,161.0,161.92,38643.0,154.9461,155.2527,154.2563,155.1378,38643.0
2022-03-08 14:25:00,161.8,162.37,161.8,162.11,69161.0,155.0228,155.5689,155.0228,155.3198,69161.0
2022-03-08 14:30:00,162.07,162.37,161.52,161.76,64069.0,155.2815,155.5689,154.7545,154.9845,64069.0
2022-03-08 14:35:00,161.83,162.44,161.7,162.15,19051.0,155.0515,155.636,154.927,155.3581,19051.0
2022-03-08 14:40:00,162.17,162.2,161.64,162.13,16955.0,155.3773,155.406,154.8695,155.339,16955.0
2022-03-08 14:45:00,162.13,162.99,161.87,162.94,133821.0,155.339,156.1629,155.0899,156.115,133821.0
2022-03-08 14:50:00,162.85,163.04,162.37,162.54,59308.0,156.0288,156.2108,155.5689,155.7318,59308.0
2022-03-08 14:55:00,162.61,163.08,162.4,162.91,42963.0,155.7989,156.2492,155.5977,156.0863,42963.0
2022-03-08 15:00:00,162.96,163.74,162.75,163.59,81611.0,156.1342,156.8815,155.933,156.7378,81611.0
2022-03-08 15:05:00,163.6,163.88,163.24,163.77,92515.0,156.7474,157.0157,156.4025,156.9103,92515.0
2022-03-08 15:10:00,163.76,163.83,162.99,163.4,54996.0,156.9007,156.9678,156.1629,156.5558,54996.0
2022-03-08 15:15:00,163.41,163.5,163.18,163.39,51578.0,156.5653,156.6516,156.345,156.5462,51578.0
2022-03-08 15:20:00,163.37,163.39,162.92,163.04,43018.0,156.527,156.5462,156.0959,156.2108,43018.0
2022-03-08 15:25:00,163.04,163.1,161.95,162.03,39671.0,156.2108,156.2683,155.1665,155.2432,39671.0
2022-03-08 15:30:00,162.03,162.08,161.29,161.48,36231.0,155.2432,155.2911,154.5341,154.7162,36231.0
2022-03-08 15:35:00,161.33,161.78,161.19,161.7,42764.0,154.5725,155.0036,154.4383,154.927,42764.0
2022-03-08 15:40:00,161.75,161.78,160.55,160.56,75654.0,154.9749,155.0036,153.8251,153.8347,75654.0
2022-03-08 15:45:00,160.6,161.01,160.56,160.68,75255.0,153.8731,154.2659,153.8347,153.9497,75255.0
2022-03-08 15:50:00,160.59,161.36,160.45,160.55,92372.0,153.8635,154.6012,153.7293,153.8251,92372.0
2022-03-08 15:55:00,160.52,160.52,159.9,160.0,215774.0,153.7964,153.7964,153.2024,153.2982,215774.0
2022-03-09 09:30:00,168.02,169.25,167.05,168.87,130494.0,160.9823,162.1607,160.0529,161.7967,130494.0
2022-03-09 09:35:00,168.87,169.3,166.8,166.81,64210.0,161.7967,162.2086,159.8134,159.8229,64210.0
2022-03-09 09:40:00,166.82,167.84,166.71,167.42,44084.0,159.8325,160.8098,159.7271,160.4074,44084.0
2022-03-09 09:45:00,167.51,169.96,167.51,169.87,126109.0,160.4936,162.841,160.4936,162.7548,126109.0
2022-03-09 09:50:00,169.85,169.87,168.02,168.6,93342.0,162.7356,162.7548,160.9823,161.538,93342.0
2022-03-09 09:55:00,168.59,168.59,167.56,167.87,67341.0,161.5284,161.5284,160.5415,160.8385,67341.0
2022-03-09 10:00:00,167.9,168.75,167.82,168.46,47789.0,160.8673,161.6817,160.7906,161.4038,47789.0
2022-03-09 10:05:00,168.55,168.78,168.06,168.17,23231.0,161.4901,161.7104,161.0206,161.126,23231.0
2022-03-09 10:10:00,168.21,168.4,168.08,168.2,28306.0,161.1643,161.3463,161.0397,161.1547,28306.0
2022-03-09 10:15:00,168.32,168.66,167.47,168.19,70461.0,161.2697,161.5954,160.4553,161.1451,70461.0
2022-03-09 10:20:00,168.21,168.43,167.93,168.43,38035.0,161.1643,161.3751,160.896,161.3751,38035.0
2022-03-09 10:25:00,168.42,168.6,168.03,168.22,30090.0,161.3655,161.538,160.9918,161.1739,30090.0
2022-03-09 10:30:00,168.29,168.52,167.87,168.48,28757.0,161.2409,161.4613,160.8385,161.423,28757.0
2022-03-09 10:35:00,168.57,169.15,168.33,168.98,60518.0,161.5092,162.0649,161.2793,161.902,60518.0
2022-03-09 10:40:00,168.93,169.18,168.7,168.75,30140.0,161.8541,162.0937,161.6338,161.6817,30140.0
2022-03-09 10:45:00,168.86,169.2,168.86,169.12,27801.0,161.7871,162.1128,161.7871,162.0362,27801.0
2022-03-09 10:50:00,169.14,169.36,168.64,168.93,47657.0,162.0553,162.2661,161.5763,161.8541,47657.0
2022-03-09 10:55:00,168.89,169.23,168.69,169.16,40670.0,161.8158,162.1416,161.6242,162.0745,40670.0
2022-03-09 11:00:00,169.18,169.21,167.85,167.92,24096.0,162.0937,162.1224,160.8194,160.8864,24096.0
2022-03-09 11:05:00,167.96,168.37,167.88,167.9,24551.0,160.9248,161.3176,160.8481,160.8673,24551.0
2022-03-09 11:10:00,167.87,167.95,167.24,167.5,34372.0,160.8385,160.9152,160.2349,160.484,34372.0
2022-03-09 11:15:00,167.52,168.22,167.45,168.14,47526.0,160.5032,161.1739,160.4361,161.0972,47526.0
2022-03-09 11:20:00,168.14,168.35,168.13,168.25,26681.0,161.0972,161.2984,161.0876,161.2026,26681.0
2022-03-09 11:25:00,168.21,168.28,168.05,168.13,38793.0,161.1643,161.2314,161.011,161.0876,38793.0
2022-03-09 11:30:00,168.12,168.4,167.88,168.28,20756.0,161.0781,161.3463,160.8481,161.2314,20756.0
2022-03-09 11:35:00,168.29,168.56,168.09,168.26,16141.0,161.2409,161.4996,161.0493,161.2122,16141.0
2022-03-09 11:40:00,168.25,168.45,168.13,168.16,14493.0,161.2026,161.3942,161.0876,161.1164,14493.0
2022-03-09 11:45:00,168.16,168.34,168.04,168.31,17470.0,161.1164,161.2889,161.0014,161.2601,17470.0
2022-03-09 11:50:00,168.34,168.35,167.92,168.09,15741.0,161.2889,161.2984,160.8864,161.0493,15741.0
2022-03-09 11:55:00,168.1,168.43,168.06,168.35,17222.0,161.0589,161.3751,161.0206,161.2984,17222.0
2022-03-09 12:00:00,168.4,168.59,168.13,168.17,16049.0,161.3463,161.5284,161.0876,161.126,16049.0
2022-03-09 12:05:00,168.17,168.41,168.06,168.29,26337.0,161.126,161.3559,161.0206,161.2409,26337.0
2022-03-09 12:10:00,168.31,168.85,168.18,168.66,36576.0,161.2601,161.7775,161.1356,161.5954,36576.0
2022-03-09 12:15:00,168.66,168.77,168.15,168.16,39974.0,161.5954,161.7008,161.1068,161.1164,39974.0
2022-03-09 12:20:00,168.16,168.57,168.06,168.26,22582.0,161.1164,161.5092,161.0206,161.2122,22582.0
2022-03-09 12:25:00,168.24,168.46,168.08,168.37,14811.0,161.193,161.4038,161.0397,161.3176,14811.0
2022-03-09 12:30:00,168.39,168.93,168.39,168.93,17182.0,161.3368,161.8541,161.3368,161.8541,17182.0
2022-03-09 12:35:00,169.0,169.59,168.97,169.43,40903.0,161.9212,162.4865,161.8925,162.3332,40903.0
2022-03-09 12:40:00,169.48,169.53,169.27,169.34,14735.0,162.3811,162.429,162.1799,162.247,14735.0
2022-03-09 12:45:00,169.37,169.43,169.19,169.39,28631.0,162.2757,162.3332,162.1032,162.2949,28631.0
2022-03-09 12:50:00,169.35,169.8,169.33,169.74,33978.0,162.2565,162.6877,162.2374,162.6302,33978.0
2022-03-09 12:55:00,169.75,169.79,169.43,169.65,23546.0,162.6398,162.6781,162.3332,162.544,23546.0
2022-03-09 13:00:00,169.65,169.67,168.9,168.9,41063.0,162.544,162.5631,161.8254,161.8254,41063.0
2022-03-09 13:05:00,168.87,169.37,168.77,169.28,29652.0,161.7967,162.2757,161.7008,162.1895,29652.0
2022-03-09 13:10:00,169.25,169.95,169.25,169.91,19460.0,162.1607,162.8314,162.1607,162.7931,19460.0
2022-03-09 13:15:00,169.85,170.1,169.77,169.84,27612.0,162.7356,162.9751,162.659,162.726,27612.0
2022-03-09 13:20:00,169.85,170.38,169.85,170.37,25190.0,162.7356,163.2434,162.7356,163.2338,25190.0
2022-03-09 13:25:00,170.41,170.73,170.3,170.65,44114.0,163.2721,163.5787,163.1668,163.5021,44114.0
2022-03-09 13:30:00,170.65,170.66,169.73,169.75,26040.0,163.5021,163.5117,162.6206,162.6398,26040.0
2022-03-09 13:35:00,169.77,170.11,169.54,169.95,30392.0,162.659,162.9847,162.4386,162.8314,30392.0
2022-03-09 13:40:00,170.05,170.07,169.55,169.64,15486.0,162.9272,162.9464,162.4482,162.5344,15486.0
2022-03-09 13:45:00,169.65,169.79,169.35,169.38,13047.0,162.544,162.6781,162.2565,162.2853,13047.0
2022-03-09 13:50:00,169.45,169.79,169.35,169.64,22634.0,162.3524,162.6781,162.2565,162.5344,22634.0
2022-03-09 13:55:00,169.62,169.71,169.42,169.5,12098.0,162.5152,162.6015,162.3236,162.4003,12098.0
2022-03-09 14:00:00,169.48,169.9,169.45,169.85,14623.0,162.3811,162.7835,162.3524,162.7356,14623.0
2022-03-09 14:05:00,169.85,170.17,169.65,169.65,19416.0,162.7356,163.0422,162.544,162.544,19416.0
2022-03-09 14:10:00,169.67,169.8,169.15,169.31,21278.0,162.5631,162.6877,162.0649,162.2182,21278.0
2022-03-09 14:15:00,169.33,169.33,168.85,169.1,16832.0,162.2374,162.2374,161.7775,162.017,16832.0
2022-03-09 14:20:00,169.05,169.4,169.04,169.33,13096.0,161.9691,162.3045,161.9595,162.2374,13096.0
2022-03-09 14:25:00,169.26,169.5,169.22,169.42,11209.0,162.1703,162.4003,162.132,162.3236,11209.0
2022-03-09 14:30:00,169.47,169.78,169.42,169.75,13481.0,162.3715,162.6685,162.3236,162.6398,13481.0
2022-03-09 14:35:00,169.73,169.83,169.61,169.64,18127.0,162.6206,162.7164,162.5057,162.5344,18127.0
2022-03-09 14:40:00,169.62,169.76,169.4,169.63,16513.0,162.5152,162.6494,162.3045,162.5248,16513.0
2022-03-09 14:45:00,169.69,169.76,169.27,169.42,10309.0,162.5823,162.6494,162.1799,162.3236,10309.0
2022-03-09 14:50:00,169.42,169.65,169.14,169.19,19686.0,162.3236,162.544,162.0553,162.1032,19686.0
2022-03-09 14:55:00,169.14,169.57,169.14,169.3,17253.0,162.0553,162.4673,162.0553,162.2086,17253.0
2022-03-09 15:00:00,169.39,169.47,169.27,169.46,8049.0,162.2949,162.3715,162.1799,162.3619,8049.0
2022-03-09 15:05:00,169.48,169.79,169.45,169.72,13366.0,162.3811,162.6781,162.3524,162.611,13366.0
2022-03-09 15:10:00,169.71,169.91,169.6,169.74,22218.0,162.6015,162.7931,162.4961,162.6302,22218.0
2022-03-09 15:15:00,169.76,169.85,169.37,169.49,20053.0,162.6494,162.7356,162.2757,162.3907,20053.0
2022-03-09 15:20:00,169.44,169.66,169.41,169.51,26349.0,162.3428,162.5536,162.314,162.4098,26349.0
2022-03-09 15:25:00,169.5,169.5,169.25,169.38,23320.0,162.4003,162.4003,162.1607,162.2853,23320.0
2022-03-09 15:30:00,169.4,169.7,169.35,169.57,85511.0,162.3045,162.5919,162.2565,162.4673,85511.0
2022-03-09 15:35:00,169.58,169.74,169.23,169.25,26520.0,162.4769,162.6302,162.1416,162.1607,26520.0
2022-03-09 15:40:00,169.27,169.56,169.21,169.37,33288.0,162.1799,162.4577,162.1224,162.2757,33288.0
2022-03-09 15:45:00,169.34,169.57,169.02,169.22,56174.0,162.247,162.4673,161.9404,162.132,56174.0
2022-03-09 15:50:00,169.35,169.54,168.69,168.91,76373.0,162.2565,162.4386,161.6242,161.835,76373.0
2022-03-09 15:55:00,168.9,168.9,168.48,168.64,252776.0,161.8254,161.8254,161.423,161.5763,252776.0
2022-03-10 09:30:00,165.59,167.29,164.83,167.29,90336.0,158.654,160.2828,157.9259,160.2828,90336.0
2022-03-10 09:35:00,167.28,167.8,167.06,167.63,34503.0,160.2732,160.7715,160.0625,160.6086,34503.0
2022-03-10 09:40:00,167.8,168.52,167.8,168.11,28538.0,160.7715,161.4613,160.7715,161.0685,28538.0
2022-03-10 09:45:00,167.98,169.36,167.82,168.65,34425.0,160.9439,162.2661,160.7906,161.5859,34425.0
2022-03-10 09:50:00,168.74,169.27,167.83,169.16,31712.0,161.6721,162.1799,160.8002,162.0745,31712.0
2022-03-10 09:55:00,169.11,170.5,169.1,170.4,71139.0,162.0266,163.3584,162.017,163.2626,71139.0
2022-03-10 10:00:00,170.45,170.52,169.28,169.28,49262.0,163.3105,163.3775,162.1895,162.1895,49262.0
2022-03-10 10:05:00,169.32,169.69,168.97,169.54,25237.0,162.2278,162.5823,161.8925,162.4386,25237.0
2022-03-10 10:10:00,169.56,170.1,169.38,169.8,19276.0,162.4577,162.9751,162.2853,162.6877,19276.0
2022-03-10 10:15:00,169.78,170.52,169.56,170.51,26335.0,162.6685,163.3775,162.4577,163.368,26335.0
2022-03-10 10:20:00,170.49,170.84,170.23,170.52,22426.0,163.3488,163.6841,163.0997,163.3775,22426.0
2022-03-10 10:25:00,170.53,170.96,170.35,170.36,29416.0,163.3871,163.7991,163.2147,163.2242,29416.0
2022-03-10 10:30:00,170.34,170.42,169.05,169.14,25620.0,163.2051,163.2817,161.9691,162.0553,25620.0
2022-03-10 10:35:00,169.04,169.25,168.91,168.99,20677.0,161.9595,162.1607,161.835,161.9116,20677.0
2022-03-10 10:40:00,169.03,169.48,168.95,168.95,13544.0,161.9499,162.3811,161.8733,161.8733,13544.0
2022-03-10 10:45:00,168.95,169.37,168.75,169.18,23413.0,161.8733,162.2757,161.6817,162.0937,23413.0
2022-03-10 10:50:00,169.18,169.18,168.48,168.52,13834.0,162.0937,162.0937,161.423,161.4613,13834.0
2022-03-10 10:55:00,168.5,168.67,168.31,168.62,45415.0,161.4421,161.605,161.2601,161.5571,45415.0
2022-03-10 11:00:00,168.56,168.56,168.16,168.24,17682.0,161.4996,161.4996,161.1164,161.193,17682.0
2022-03-10 11:05:00,168.23,168.37,167.83,168.26,31075.0,161.1835,161.3176,160.8002,161.2122,31075.0
2022-03-10 11:10:00,168.2,168.65,168.15,168.49,33049.0,161.1547,161.5859,161.1068,161.4326,33049.0
2022-03-10 11:15:00,168.33,168.55,168.16,168.5,11867.0,161.2793,161.4901,161.1164,161.4421,11867.0
2022-03-10 11:20:00,168.37,168.59,167.92,168.03,15871.0,161.3176,161.5284,160.8864,160.9918,15871.0
2022-03-10 11:25:00,167.95,168.08,167.56,167.91,32291.0,160.9152,161.0397,160.5415,160.8769,32291.0
2022-03-10 11:30:00,167.97,168.22,167.74,168.06,32538.0,160.9343,161.1739,160.714,161.0206,32538.0
2022-03-10 11:35:00,168.1,168.13,167.68,167.92,17824.0,161.0589,161.0876,160.6565,160.8864,17824.0
2022-03-10 11:40:00,168.01,168.08,167.5,167.7,22518.0,160.9727,161.0397,160.484,160.6757,22518.0
2022-03-10 11:45:00,167.69,167.73,167.44,167.66,27556.0,160.6661,160.7044,160.4265,160.6373,27556.0
2022-03-10 11:50:00,167.7,167.94,167.49,167.82,17383.0,160.6757,160.9056,160.4745,160.7906,17383.0
2022-03-10 11:55:00,167.76,168.24,167.63,168.2,21942.0,160.7331,161.193,160.6086,161.1547,21942.0
2022-03-10 12:00:00,168.2,168.54,168.11,168.54,20232.0,161.1547,161.4805,161.0685,161.4805,20232.0
2022-03-10 12:05:00,168.5,168.53,167.97,167.98,12110.0,161.4421,161.4709,160.9343,160.9439,12110.0
2022-03-10 12:10:00,168.09,168.14,167.9,168.09,7423.0,161.0493,161.0972,160.8673,161.0493,7423.0
2022-03-10 12:15:00,168.08,168.12,167.77,167.93,8037.0,161.0397,161.0781,160.7427,160.896,8037.0
2022-03-10 12:20:00,167.94,168.29,167.79,168.18,11493.0,160.9056,161.2409,160.7619,161.1356,11493.0
2022-03-10 12:25:00,168.18,168.25,167.96,168.03,8595.0,161.1356,161.2026,160.9248,160.9918,8595.0
2022-03-10 12:30:00,167.95,167.95,167.45,167.47,8777.0,160.9152,160.9152,160.4361,160.4553,8777.0
2022-03-10 12:35:00,167.49,167.49,167.22,167.45,9540.0,160.4745,160.4745,160.2158,160.4361,9540.0
2022-03-10 12:40:00,167.44,167.54,167.27,167.53,18982.0,160.4265,160.5224,160.2637,160.5128,18982.0
2022-03-10 12:45:00,167.48,167.6,167.43,167.6,7319.0,160.4649,160.5798,160.417,160.5798,7319.0
2022-03-10 12:50:00,167.55,167.59,167.27,167.33,10602.0,160.5319,160.5703,160.2637,160.3212,10602.0
2022-03-10 12:55:00,167.35,167.67,167.35,167.52,13602.0,160.3403,160.6469,160.3403,160.5032,13602.0
2022-03-10 13:00:00,167.5,167.86,167.42,167.52,29631.0,160.484,160.829,160.4074,160.5032,29631.0
2022-03-10 13:05:00,167.5,168.08,167.49,167.86,20838.0,160.484,161.0397,160.4745,160.829,20838.0
2022-03-10 13:10:00,167.84,168.22,167.84,168.14,17851.0,160.8098,161.1739,160.8098,161.0972,17851.0
2022-03-10 13:15:00,168.12,168.55,168.12,168.5,21387.0,161.0781,161.4901,161.0781,161.4421,21387.0
2022-03-10 13:20:00,168.47,168.64,168.21,168.4,12686.0,161.4134,161.5763,161.1643,161.3463,12686.0
2022-03-10 13:25:00,168.36,168.36,167.97,168.02,12880.0,161.308,161.308,160.9343,160.9823,12880.0
2022-03-10 13:30:00,168.03,168.24,167.95,168.21,10846.0,160.9918,161.193,160.9152,161.1643,10846.0
2022-03-10 13:35:00,168.18,168.32,167.92,168.0,14341.0,161.1356,161.2697,160.8864,160.9631,14341.0
2022-03-10 13:40:00,168.02,168.33,167.92,168.24,28291.0,160.9823,161.2793,160.8864,161.193,28291.0
2022-03-10 13:45:00,168.29,168.68,168.29,168.67,27971.0,161.2409,161.6146,161.2409,161.605,27971.0
2022-03-10 13:50:00,168.68,168.72,168.43,168.47,21209.0,161.6146,161.6529,161.3751,161.4134,21209.0
2022-03-10 13:55:00,168.45,168.59,168.35,168.41,7801.0,161.3942,161.5284,161.2984,161.3559,7801.0
2022-03-10 14:00:00,168.43,169.04,168.33,169.01,15607.0,161.3751,161.9595,161.2793,161.9308,15607.0
2022-03-10 14:05:00,169.05,169.15,168.71,168.79,60087.0,161.9691,162.0649,161.6434,161.72,60087.0
2022-03-10 14:10:00,168.81,168.86,168.62,168.74,17086.0,161.7392,161.7871,161.5571,161.6721,17086.0
2022-03-10 14:15:00,168.73,169.28,168.73,169.21,38778.0,161.6625,162.1895,161.6625,162.1224,38778.0
2022-03-10 14:20:00,169.18,169.25,168.85,168.85,8891.0,162.0937,162.1607,161.7775,161.7775,8891.0
2022-03-10 14:25:00,168.88,169.33,168.88,169.2,16543.0,161.8062,162.2374,161.8062,162.1128,16543.0
2022-03-10 14:30:00,169.17,169.53,169.14,169.27,19161.0,162.0841,162.429,162.0553,162.1799,19161.0
2022-03-10 14:35:00,169.24,169.36,169.11,169.21,12660.0,162.1512,162.2661,162.0266,162.1224,12660.0
2022-03-10 14:40:00,169.16,169.25,168.92,168.96,53166.0,162.0745,162.1607,161.8446,161.8829,53166.0
2022-03-10 14:45:00,169.0,169.49,168.95,169.48,22838.0,161.9212,162.3907,161.8733,162.3811,22838.0
2022-03-10 14:50:00,169.48,169.61,169.33,169.36,19540.0,162.3811,162.5057,162.2374,162.2661,19540.0
2022-03-10 14:55:00,169.36,169.66,169.35,169.45,21654.0,162.2661,162.5536,162.2565,162.3524,21654.0
2022-03-10 15:00:00,169.45,169.45,168.94,168.94,11759.0,162.3524,162.3524,161.8637,161.8637,11759.0
2022-03-10 15:05:00,168.96,169.01,168.52,168.61,24308.0,161.8829,161.9308,161.4613,161.5475,24308.0
2022-03-10 15:10:00,168.63,169.08,168.48,169.01,32339.0,161.5667,161.9979,161.423,161.9308,32339.0
2022-03-10 15:15:00,168.99,169.32,168.89,169.08,22184.0,161.9116,162.2278,161.8158,161.9979,22184.0
2022-03-10 15:20:00,169.14,169.28,168.83,168.98,17030.0,162.0553,162.1895,161.7583,161.902,17030.0
2022-03-10 15:25:00,169.02,169.29,168.92,169.17,17596.0,161.9404,162.1991,161.8446,162.0841,17596.0
2022-03-10 15:30:00,169.26,169.28,168.91,169.01,40190.0,162.1703,162.1895,161.835,161.9308,40190.0
2022-03-10 15:35:00,168.96,169.13,168.78,168.96,12772.0,161.8829,162.0458,161.7104,161.8829,12772.0
2022-03-10 15:40:00,168.96,169.35,168.95,169.12,22974.0,161.8829,162.2565,161.8733,162.0362,22974.0
2022-03-10 15:45:00,169.04,169.16,168.88,169.02,59134.0,161.9595,162.0745,161.8062,161.9404,59134.0
2022-03-10 15:50:00,169.02,169.65,169.02,169.56,61409.0,161.9404,162.544,161.9404,162.4577,61409.0
2022-03-10 15:55:00,169.58,169.73,169.52,169.6,255173.0,162.4769,162.6206,162.4194,162.4961,255173.0
2022-03-11 09:30:00,171.75,172.31,171.17,171.18,69607.0,164.556,165.0926,164.0003,164.0099,69607.0
2022-03-11 09:35:00,171.14,171.25,170.25,170.65,35052.0,163.9716,164.077,163.1188,163.5021,35052.0
2022-03-11 09:40:00,170.65,171.71,170.6,171.06,31258.0,163.5021,164.5177,163.4542,163.8949,31258.0
2022-03-11 09:45:00,170.97,171.8,170.79,171.62,41361.0,163.8087,164.6039,163.6362,164.4315,41361.0
2022-03-11 09:50:00,171.48,171.72,170.84,170.84,20914.0,164.2973,164.5273,163.6841,163.6841,20914.0
2022-03-11 09:55:00,170.8,170.92,170.55,170.85,9987.0,163.6458,163.7608,163.4063,163.6937,9987.0
2022-03-11 10:00:00,170.84,171.05,169.82,169.9,22978.0,163.6841,163.8853,162.7069,162.7835,22978.0
2022-03-11 10:05:00,170.02,170.15,168.96,168.98,14654.0,162.8985,163.023,161.8829,161.902,14654.0
2022-03-11 10:10:00,169.07,169.77,168.93,169.38,19668.0,161.9883,162.659,161.8541,162.2853,19668.0
2022-03-11 10:15:00,169.47,169.88,169.25,169.39,43807.0,162.3715,162.7643,162.1607,162.2949,43807.0
2022-03-11 10:20:00,169.49,169.49,168.83,168.96,18279.0,162.3907,162.3907,161.7583,161.8829,18279.0
2022-03-11 10:25:00,169.1,169.78,169.1,169.47,13724.0,162.017,162.6685,162.017,162.3715,13724.0
2022-03-11 10:30:00,169.47,169.6,169.03,169.26,27002.0,162.3715,162.4961,161.9499,162.1703,27002.0
2022-03-11 10:35:00,169.3,170.03,169.3,169.9,21568.0,162.2086,162.9081,162.2086,162.7835,21568.0
2022-03-11 10:40:00,169.88,170.09,169.7,169.99,10416.0,162.7643,162.9655,162.5919,162.8697,10416.0
2022-03-11 10:45:00,169.9,170.19,169.75,170.1,13822.0,162.7835,163.0614,162.6398,162.9751,13822.0
2022-03-11 10:50:00,170.09,170.72,170.04,170.69,17236.0,162.9655,163.5692,162.9176,163.5404,17236.0
2022-03-11 10:55:00,170.74,171.12,170.52,170.96,26740.0,163.5883,163.9524,163.3775,163.7991,26740.0
2022-03-11 11:00:00,170.93,171.25,170.7,170.96,18240.0,163.7704,164.077,163.55,163.7991,18240.0
2022-03-11 11:05:00,170.98,171.03,170.6,170.94,14189.0,163.8183,163.8662,163.4542,163.7799,14189.0
2022-03-11 11:10:00,170.92,171.0,170.46,170.67,14638.0,163.7608,163.8374,163.3201,163.5213,14638.0
2022-03-11 11:15:00,170.65,171.24,170.65,171.13,8004.0,163.5021,164.0674,163.5021,163.962,8004.0
2022-03-11 11:20:00,171.17,171.45,170.81,171.04,20414.0,164.0003,164.2686,163.6554,163.8758,20414.0
2022-03-11 11:25:00,171.0,171.08,170.71,170.81,5474.0,163.8374,163.9141,163.5596,163.6554,5474.0
2022-03-11 11:30:00,170.82,170.87,170.13,170.14,9835.0,163.665,163.7129,163.0039,163.0135,9835.0
2022-03-11 11:35:00,170.11,170.55,170.08,170.55,16893.0,162.9847,163.4063,162.956,163.4063,16893.0
2022-03-11 11:40:00,170.49,170.66,169.87,170.2,30802.0,163.3488,163.5117,162.7548,163.0709,30802.0
2022-03-11 11:45:00,170.32,170.59,170.14,170.45,13515.0,163.1859,163.4446,163.0135,163.3105,13515.0
2022-03-11 11:50:00,170.4,170.46,170.17,170.31,7489.0,163.2626,163.3201,163.0422,163.1763,7489.0
2022-03-11 11:55:00,170.28,170.37,169.83,169.99,8160.0,163.1476,163.2338,162.7164,162.8697,8160.0
2022-03-11 12:00:00,170.02,170.07,169.72,170.04,10779.0,162.8985,162.9464,162.611,162.9176,10779.0
2022-03-11 12:05:00,170.05,170.12,169.47,169.52,9193.0,162.9272,162.9943,162.3715,162.4194,9193.0
2022-03-11 12:10:00,169.58,169.76,169.47,169.56,13577.0,162.4769,162.6494,162.3715,162.4577,13577.0
2022-03-11 12:15:00,169.54,169.96,169.54,169.95,8456.0,162.4386,162.841,162.4386,162.8314,8456.0
2022-03-11 12:20:00,169.93,170.14,169.65,169.73,17006.0,162.8123,163.0135,162.544,162.6206,17006.0
2022-03-11 12:25:00,169.77,169.77,169.27,169.27,5980.0,162.659,162.659,162.1799,162.1799,5980.0
2022-03-11 12:30:00,169.26,169.38,169.07,169.31,15539.0,162.1703,162.2853,161.9883,162.2182,15539.0
2022-03-11 12:35:00,169.19,169.19,168.84,169.13,10981.0,162.1032,162.1032,161.7679,162.0458,10981.0
2022-03-11 12:40:00,169.15,169.53,169.11,169.51,5809.0,162.0649,162.429,162.0266,162.4098,5809.0
2022-03-11 12:45:00,169.53,169.61,169.32,169.37,15259.0,162.429,162.5057,162.2278,162.2757,15259.0
2022-03-11 12:50:00,169.35,169.4,169.23,169.34,7426.0,162.2565,162.3045,162.1416,162.247,7426.0
2022-03-11 12:55:00,169.34,169.71,169.33,169.41,8899.0,162.247,162.6015,162.2374,162.314,8899.0
2022-03-11 13:00:00,169.44,169.78,169.37,169.67,7827.0,162.3428,162.6685,162.2757,162.5631,7827.0
2022-03-11 13:05:00,169.76,169.87,169.49,169.55,11600.0,162.6494,162.7548,162.3907,162.4482,11600.0
2022-03-11 13:10:00,169.64,169.69,169.45,169.48,5655.0,162.5344,162.5823,162.3524,162.3811,5655.0
2022-03-11 13:15:00,169.43,169.8,169.43,169.79,9624.0,162.3332,162.6877,162.3332,162.6781,9624.0
2022-03-11 13:20:00,169.77,169.91,169.72,169.82,8286.0,162.659,162.7931,162.611,162.7069,8286.0
2022-03-11 13:25:00,169.92,169.95,169.76,169.78,8682.0,162.8027,162.8314,162.6494,162.6685,8682.0
2022-03-11 13:30:00,169.79,169.91,169.67,169.75,11802.0,162.6781,162.7931,162.5631,162.6398,11802.0
2022-03-11 13:35:00,169.69,169.76,169.35,169.41,13954.0,162.5823,162.6494,162.2565,162.314,13954.0
2022-03-11 13:40:00,169.47,169.65,169.31,169.65,17074.0,162.3715,162.544,162.2182,162.544,17074.0
2022-03-11 13:45:00,169.65,169.88,169.63,169.87,13537.0,162.544,162.7643,162.5248,162.7548,13537.0
2022-03-11 13:50:00,169.84,169.89,169.29,169.3,16939.0,162.726,162.7739,162.1991,162.2086,16939.0
2022-03-11 13:55:00,169.24,169.37,168.99,168.99,10126.0,162.1512,162.2757,161.9116,161.9116,10126.0
2022-03-11 14:00:00,168.96,169.29,168.89,169.28,14575.0,161.8829,162.1991,161.8158,162.1895,14575.0
2022-03-11 14:05:00,169.27,169.35,169.19,169.28,12889.0,162.1799,162.2565,162.1032,162.1895,12889.0
2022-03-11 14:10:00,169.28,169.41,169.17,169.38,8038.0,162.1895,162.314,162.0841,162.2853,8038.0
2022-03-11 14:15:00,169.43,169.66,169.18,169.18,18604.0,162.3332,162.5536,162.0937,162.0937,18604.0
2022-03-11 14:20:00,169.13,169.37,169.08,169.32,12654.0,162.0458,162.2757,161.9979,162.2278,12654.0
2022-03-11 14:25:00,169.37,169.8,169.31,169.75,16280.0,162.2757,162.6877,162.2182,162.6398,16280.0
2022-03-11 14:30:00,169.72,169.8,169.54,169.55,11179.0,162.611,162.6877,162.4386,162.4482,11179.0
2022-03-11 14:35:00,169.49,169.54,169.31,169.46,17743.0,162.3907,162.4386,162.2182,162.3619,17743.0
2022-03-11 14:40:00,169.47,169.59,169.13,169.19,18082.0,162.3715,162.4865,162.0458,162.1032,18082.0
2022-03-11 14:45:00,169.17,169.31,169.06,169.27,12419.0,162.0841,162.2182,161.9787,162.1799,12419.0
2022-03-11 14:50:00,169.27,169.27,168.92,169.11,18079.0,162.1799,162.1799,161.8446,162.0266,18079.0
2022-03-11 14:55:00,169.12,169.29,169.04,169.21,16527.0,162.0362,162.1991,161.9595,162.1224,16527.0
2022-03-11 15:00:00,169.23,169.23,169.06,169.11,8122.0,162.1416,162.1416,161.9787,162.0266,8122.0
2022-03-11 15:05:00,169.09,169.22,168.86,168.86,7385.0,162.0074,162.132,161.7871,161.7871,7385.0
2022-03-11 15:10:00,168.93,169.02,168.8,168.84,13262.0,161.8541,161.9404,161.7296,161.7679,13262.0
2022-03-11 15:15:00,168.87,169.05,168.81,168.95,11793.0,161.7967,161.9691,161.7392,161.8733,11793.0
2022-03-11 15:20:00,168.95,169.08,168.79,168.82,18995.0,161.8733,161.9979,161.72,161.7487,18995.0
2022-03-11 15:25:00,168.78,168.79,168.55,168.61,8680.0,161.7104,161.72,161.4901,161.5475,8680.0
2022-03-11 15:30:00,168.58,168.59,168.22,168.25,17820.0,161.5188,161.5284,161.1739,161.2026,17820.0
2022-03-11 15:35:00,168.35,168.6,168.27,168.46,28379.0,161.2984,161.538,161.2218,161.4038,28379.0
2022-03-11 15:40:00,168.35,168.63,168.29,168.35,26904.0,161.2984,161.5667,161.2409,161.2984,26904.0
2022-03-11 15:45:00,168.4,168.41,168.15,168.28,29144.0,161.3463,161.3559,161.1068,161.2314,29144.0
2022-03-11 15:50:00,168.21,168.43,168.04,168.08,54456.0,161.1643,161.3751,161.0014,161.0397,54456.0
2022-03-11 15:55:00,168.08,168.37,167.63,167.9,179510.0,161.0397,161.3176,160.6086,160.8673,179510.0
2022-03-14 09:30:00,171.09,171.5,169.84,170.1,104084.0,163.9237,164.3165,162.726,162.9751,104084.0
2022-03-14 09:35:00,170.11,170.82,169.71,170.69,49184.0,162.9847,163.665,162.6015,163.5404,49184.0
2022-03-14 09:40:00,170.74,172.25,170.21,172.22,37992.0,163.5883,165.0351,163.0805,165.0063,37992.0
2022-03-14 09:45:00,172.06,173.2,172.02,172.88,69245.0,164.853,165.9453,164.8147,165.6387,69245.0
2022-03-14 09:50:00,172.93,173.2,172.28,172.28,26029.0,165.6866,165.9453,165.0638,165.0638,26029.0
2022-03-14 09:55:00,172.3,173.17,171.9,172.93,108031.0,165.083,165.9165,164.6997,165.6866,108031.0
2022-03-14 10:00:00,172.87,173.67,172.39,172.9,52292.0,165.6291,166.3956,165.1692,165.6578,52292.0
2022-03-14 10:05:00,172.92,173.65,172.81,173.4,56898.0,165.677,166.3764,165.5716,166.1369,56898.0
2022-03-14 10:10:00,173.37,173.76,173.31,173.67,48865.0,166.1082,166.4818,166.0507,166.3956,48865.0
2022-03-14 10:15:00,173.68,174.0,173.43,173.89,31041.0,166.4052,166.7118,166.1656,166.6064,31041.0
2022-03-14 10:20:00,173.86,174.09,173.6,173.85,19621.0,166.5776,166.798,166.3285,166.5681,19621.0
2022-03-14 10:25:00,173.91,174.09,173.0,173.11,35606.0,166.6255,166.798,165.7537,165.8591,35606.0
2022-03-14 10:30:00,173.0,173.08,172.61,172.79,43344.0,165.7537,165.8303,165.38,165.5525,43344.0
2022-03-14 10:35:00,172.89,173.32,172.83,173.24,25501.0,165.6483,166.0603,165.5908,165.9836,25501.0
2022-03-14 10:40:00,173.32,173.65,173.2,173.4,38922.0,166.0603,166.3764,165.9453,166.1369,38922.0
2022-03-14 10:45:00,173.47,174.22,173.41,173.55,63888.0,166.204,166.9226,166.1465,166.2806,63888.0
2022-03-14 10:50:00,173.59,174.24,173.4,174.13,27026.0,166.3189,166.9417,166.1369,166.8363,27026.0
2022-03-14 10:55:00,174.14,174.47,174.0,174.46,33702.0,166.8459,167.1621,166.7118,167.1525,33702.0
2022-03-14 11:00:00,174.44,174.71,174.31,174.56,49292.0,167.1333,167.392,167.0088,167.2483,49292.0
2022-03-14 11:05:00,174.56,174.66,174.23,174.26,34726.0,167.2483,167.3441,166.9321,166.9609,34726.0
2022-03-14 11:10:00,174.26,174.3,173.5,173.52,39530.0,166.9609,166.9992,166.2327,166.2519,39530.0
2022-03-14 11:15:00,173.55,174.04,173.53,173.77,41054.0,166.2806,166.7501,166.2615,166.4914,41054.0
2022-03-14 11:20:00,173.78,173.8,173.46,173.77,20995.0,166.501,166.5202,166.1944,166.4914,20995.0
2022-03-14 11:25:00,173.79,174.03,173.75,173.89,44637.0,166.5106,166.7405,166.4722,166.6064,44637.0
2022-03-14 11:30:00,173.85,174.14,173.75,174.09,53026.0,166.5681,166.8459,166.4722,166.798,53026.0
2022-03-14 11:35:00,174.09,174.17,173.62,173.87,35602.0,166.798,166.8747,166.3477,166.5872,35602.0
2022-03-14 11:40:00,173.82,173.82,173.14,173.17,35998.0,166.5393,166.5393,165.8878,165.9165,35998.0
2022-03-14 11:45:00,173.16,173.18,172.68,172.68,23466.0,165.907,165.9261,165.4471,165.4471,23466.0
2022-03-14 11:50:00,172.69,172.92,172.55,172.89,23062.0,165.4566,165.677,165.3225,165.6483,23062.0
2022-03-14 11:55:00,172.87,173.44,172.68,173.44,18918.0,165.6291,166.1752,165.4471,166.1752,18918.0
2022-03-14 12:00:00,173.38,173.4,172.96,173.03,19630.0,166.1177,166.1369,165.7153,165.7824,19630.0
2022-03-14 12:05:00,173.09,173.35,172.87,172.92,23156.0,165.8399,166.089,165.6291,165.677,23156.0
2022-03-14 12:10:00,172.97,173.17,172.69,172.86,21519.0,165.7249,165.9165,165.4566,165.6195,21519.0
2022-03-14 12:15:00,172.86,173.24,172.79,173.22,28405.0,165.6195,165.9836,165.5525,165.9644,28405.0
2022-03-14 12:20:00,173.2,173.66,173.09,173.57,15766.0,165.9453,166.386,165.8399,166.2998,15766.0
2022-03-14 12:25:00,173.53,173.69,173.49,173.68,13445.0,166.2615,166.4148,166.2231,166.4052,13445.0
2022-03-14 12:30:00,173.64,173.75,173.38,173.4,13466.0,166.3669,166.4722,166.1177,166.1369,13466.0
2022-03-14 12:35:00,173.38,173.75,173.18,173.52,13404.0,166.1177,166.4722,165.9261,166.2519,13404.0
2022-03-14 12:40:00,173.56,173.87,173.49,173.67,12447.0,166.2902,166.5872,166.2231,166.3956,12447.0
2022-03-14 12:45:00,173.66,173.7,173.2,173.39,15335.0,166.386,166.4243,165.9453,166.1273,15335.0
2022-03-14 12:50:00,173.36,173.46,172.94,173.0,14008.0,166.0986,166.1944,165.6962,165.7537,14008.0
2022-03-14 12:55:00,173.0,173.13,172.84,172.84,20443.0,165.7537,165.8782,165.6004,165.6004,20443.0
2022-03-14 13:00:00,172.84,173.02,172.77,172.87,14156.0,165.6004,165.7728,165.5333,165.6291,14156.0
2022-03-14 13:05:00,172.89,173.19,172.68,172.68,13490.0,165.6483,165.9357,165.4471,165.4471,13490.0
2022-03-14 13:10:00,172.64,172.74,172.25,172.47,36826.0,165.4087,165.5046,165.0351,165.2459,36826.0
2022-03-14 13:15:00,172.47,172.67,172.29,172.66,23029.0,165.2459,165.4375,165.0734,165.4279,23029.0
2022-03-14 13:20:00,172.69,173.02,172.49,172.74,28246.0,165.4566,165.7728,165.265,165.5046,28246.0
2022-03-14 13:25:00,172.72,172.83,172.55,172.6,26866.0,165.4854,165.5908,165.3225,165.3704,26866.0
2022-03-14 13:30:00,172.57,172.73,172.1,172.42,32112.0,165.3417,165.495,164.8914,165.198,32112.0
2022-03-14 13:35:00,172.41,172.41,171.82,171.88,25035.0,165.1884,165.1884,164.6231,164.6806,25035.0
2022-03-14 13:40:00,171.93,172.12,171.82,172.01,19140.0,164.7285,164.9105,164.6231,164.8051,19140.0
2022-03-14 13:45:00,172.06,172.31,171.81,171.85,37248.0,164.853,165.0926,164.6135,164.6518,37248.0
2022-03-14 13:50:00,171.88,172.29,171.88,172.16,20730.0,164.6806,165.0734,164.6806,164.9488,20730.0
2022-03-14 13:55:00,172.16,172.3,171.79,171.84,15455.0,164.9488,165.083,164.5943,164.6422,15455.0
2022-03-14 14:00:00,171.82,171.87,171.66,171.8,18222.0,164.6231,164.671,164.4698,164.6039,18222.0
2022-03-14 14:05:00,171.83,172.19,171.82,172.12,37549.0,164.6327,164.9776,164.6231,164.9105,37549.0
2022-03-14 14:10:00,172.15,172.3,172.11,172.3,16253.0,164.9393,165.083,164.9009,165.083,16253.0
2022-03-14 14:15:00,172.3,172.36,171.88,171.93,26462.0,165.083,165.1405,164.6806,164.7285,26462.0
2022-03-14 14:20:00,171.99,172.05,171.75,171.84,15371.0,164.786,164.8435,164.556,164.6422,15371.0
2022-03-14 14:25:00,171.84,171.92,171.74,171.76,14546.0,164.6422,164.7189,164.5464,164.5656,14546.0
2022-03-14 14:30:00,171.75,171.99,171.73,171.87,17212.0,164.556,164.786,164.5369,164.671,17212.0
2022-03-14 14:35:00,171.9,172.13,171.85,172.05,15607.0,164.6997,164.9201,164.6518,164.8435,15607.0
2022-03-14 14:40:00,172.1,172.13,171.85,171.92,12382.0,164.8914,164.9201,164.6518,164.7189,12382.0
2022-03-14 14:45:00,171.9,171.91,171.68,171.75,11850.0,164.6997,164.7093,164.4889,164.556,11850.0
2022-03-14 14:50:00,171.75,172.4,171.62,172.39,56013.0,164.556,165.1788,164.4315,165.1692,56013.0
2022-03-14 14:55:00,172.41,172.69,172.41,172.58,32119.0,165.1884,165.4566,165.1884,165.3513,32119.0
2022-03-14 15:00:00,172.61,173.06,172.42,172.93,29024.0,165.38,165.8111,165.198,165.6866,29024.0
2022-03-14 15:05:00,172.93,172.97,172.74,172.82,25400.0,165.6866,165.7249,165.5046,165.5812,25400.0
2022-03-14 15:10:00,172.8,173.29,172.75,173.28,25042.0,165.562,166.0315,165.5141,166.0219,25042.0
2022-03-14 15:15:00,173.25,173.6,173.1,173.33,39911.0,165.9932,166.3285,165.8495,166.0698,39911.0
2022-03-14 15:20:00,173.29,173.48,173.24,173.44,25766.0,166.0315,166.2136,165.9836,166.1752,25766.0
2022-03-14 15:25:00,173.42,173.42,172.98,172.99,59241.0,166.1561,166.1561,165.7345,165.7441,59241.0
2022-03-14 15:30:00,172.96,172.96,172.48,172.6,45835.0,165.7153,165.7153,165.2554,165.3704,45835.0
2022-03-14 15:35:00,172.63,172.91,172.4,172.82,44907.0,165.3992,165.6674,165.1788,165.5812,44907.0
2022-03-14 15:40:00,172.8,172.98,172.66,172.96,33496.0,165.562,165.7345,165.4279,165.7153,33496.0
2022-03-14 15:45:00,173.0,173.17,172.71,172.91,113257.0,165.7537,165.9165,165.4758,165.6674,113257.0
2022-03-14 15:50:00,172.9,172.93,172.44,172.65,99031.0,165.6578,165.6866,165.2171,165.4183,99031.0
2022-03-14 15:55:00,172.67,173.18,172.66,172.77,152749.0,165.4375,165.9261,165.4279,165.5333,152749.0
2022-03-15 09:30:00,173.59,176.05,173.37,175.64,112610.0,166.3189,168.6759,166.1082,168.2831,112610.0
2022-03-15 09:35:00,175.75,176.15,175.11,175.73,49585.0,168.3885,168.7717,167.7753,168.3693,49585.0
2022-03-15 09:40:00,175.84,176.3,174.22,174.36,39371.0,168.4747,168.9154,166.9226,167.0567,39371.0
2022-03-15 09:45:00,174.44,176.08,174.41,175.66,33154.0,167.1333,168.7046,167.1046,168.3022,33154.0
2022-03-15 09:50:00,175.85,176.41,175.42,175.49,24154.0,168.4843,169.0208,168.0723,168.1394,24154.0
2022-03-15 09:55:00,175.5,176.32,175.44,176.14,26501.0,168.1489,168.9346,168.0915,168.7621,26501.0
2022-03-15 10:00:00,176.2,176.63,175.61,176.19,35307.0,168.8196,169.2316,168.2543,168.81,35307.0
2022-03-15 10:05:00,176.23,176.27,174.61,174.87,26223.0,168.8484,168.8867,167.2962,167.5453,26223.0
2022-03-15 10:10:00,174.97,175.27,174.33,174.93,48891.0,167.6411,167.9286,167.028,167.6028,48891.0
2022-03-15 10:15:00,174.97,175.98,174.71,175.9,42180.0,167.6411,168.6088,167.392,168.5322,42180.0
2022-03-15 10:20:00,175.85,176.62,175.79,176.62,43413.0,168.4843,169.222,168.4268,169.222,43413.0
2022-03-15 10:25:00,176.58,177.05,176.06,177.05,53271.0,169.1837,169.634,168.6855,169.634,53271.0
2022-03-15 10:30:00,177.08,177.32,176.92,177.06,51547.0,169.6628,169.8927,169.5095,169.6436,51547.0
2022-03-15 10:35:00,177.06,177.72,177.05,177.41,37379.0,169.6436,170.276,169.634,169.9789,37379.0
2022-03-15 10:40:00,177.42,178.18,177.42,178.09,29356.0,169.9885,170.7167,169.9885,170.6305,29356.0
2022-03-15 10:45:00,178.13,178.3,177.7,177.81,15219.0,170.6688,170.8317,170.2568,170.3622,15219.0
2022-03-15 10:50:00,177.84,177.86,177.31,177.47,35058.0,170.3909,170.4101,169.8831,170.0364,35058.0
2022-03-15 10:55:00,177.55,177.55,176.7,176.7,24129.0,170.1131,170.1131,169.2987,169.2987,24129.0
2022-03-15 11:00:00,176.71,176.85,176.53,176.8,19669.0,169.3083,169.4424,169.1358,169.3945,19669.0
2022-03-15 11:05:00,176.78,176.79,176.15,176.27,29479.0,169.3753,169.3849,168.7717,168.8867,29479.0
2022-03-15 11:10:00,176.35,176.44,176.17,176.37,17946.0,168.9633,169.0496,168.7909,168.9825,17946.0
2022-03-15 11:15:00,176.3,176.43,176.1,176.35,16397.0,168.9154,169.04,168.7238,168.9633,16397.0
2022-03-15 11:20:00,176.35,176.38,175.68,176.05,13143.0,168.9633,168.9921,168.3214,168.6759,13143.0
2022-03-15 11:25:00,176.01,176.32,175.9,176.25,13363.0,168.6376,168.9346,168.5322,168.8675,13363.0
2022-03-15 11:30:00,176.21,176.25,175.66,175.73,13294.0,168.8292,168.8675,168.3022,168.3693,13294.0
2022-03-15 11:35:00,175.77,175.8,175.41,175.42,12329.0,168.4076,168.4364,168.0627,168.0723,12329.0
2022-03-15 11:40:00,175.48,175.81,175.29,175.56,15680.0,168.1298,168.446,167.9477,168.2064,15680.0
2022-03-15 11:45:00,175.59,175.66,175.27,175.66,10198.0,168.2352,168.3022,167.9286,168.3022,10198.0
2022-03-15 11:50:00,175.67,175.91,175.0,175.1,17191.0,168.3118,168.5418,167.6699,167.7657,17191.0
2022-03-15 11:55:00,175.02,175.03,174.2,174.62,12078.0,167.689,167.6986,166.9034,167.3058,12078.0
2022-03-15 12:00:00,174.7,174.76,174.07,174.38,8033.0,167.3825,167.4399,166.7788,167.0759,8033.0
2022-03-15 12:05:00,174.37,174.92,174.28,174.7,31956.0,167.0663,167.5932,166.98,167.3825,31956.0
2022-03-15 12:10:00,174.7,174.92,174.53,174.74,59065.0,167.3825,167.5932,167.2196,167.4208,59065.0
2022-03-15 12:15:00,174.72,174.75,174.42,174.64,14334.0,167.4016,167.4304,167.1142,167.325,14334.0
2022-03-15 12:20:00,174.64,174.71,174.35,174.71,17455.0,167.325,167.392,167.0471,167.392,17455.0
2022-03-15 12:25:00,174.72,174.91,174.34,174.77,18356.0,167.4016,167.5837,167.0375,167.4495,18356.0
2022-03-15 12:30:00,174.84,175.3,174.76,175.19,9317.0,167.5166,167.9573,167.4399,167.8519,9317.0
2022-03-15 12:35:00,175.17,175.45,175.17,175.29,7637.0,167.8328,168.101,167.8328,167.9477,7637.0
2022-03-15 12:40:00,175.37,175.5,175.08,175.21,18183.0,168.0244,168.1489,167.7465,167.8711,18183.0
2022-03-15 12:45:00,175.11,175.45,175.09,175.16,11470.0,167.7753,168.101,167.7561,167.8232,11470.0
2022-03-15 12:50:00,175.09,175.16,174.73,174.85,14451.0,167.7561,167.8232,167.4112,167.5262,14451.0
2022-03-15 12:55:00,174.93,175.46,174.93,175.39,12782.0,167.6028,168.1106,167.6028,168.0436,12782.0
2022-03-15 13:00:00,175.41,176.08,175.37,176.07,22142.0,168.0627,168.7046,168.0244,168.6951,22142.0
2022-03-15 13:05:00,176.04,176.13,175.47,175.47,24716.0,168.6663,168.7526,168.1202,168.1202,24716.0
2022-03-15 13:10:00,175.44,175.48,174.94,175.03,9440.0,168.0915,168.1298,167.6124,167.6986,9440.0
2022-03-15 13:15:00,175.03,175.31,174.91,175.08,16057.0,167.6986,167.9669,167.5837,167.7465,16057.0
2022-03-15 13:20:00,175.06,175.42,175.02,175.42,13129.0,167.7274,168.0723,167.689,168.0723,13129.0
2022-03-15 13:25:00,175.41,175.85,175.13,175.13,21712.0,168.0627,168.4843,167.7944,167.7944,21712.0
2022-03-15 13:30:00,175.12,175.19,174.91,175.09,14817.0,167.7849,167.8519,167.5837,167.7561,14817.0
2022-03-15 13:35:00,175.09,175.27,174.94,174.94,12414.0,167.7561,167.9286,167.6124,167.6124,12414.0
2022-03-15 13:40:00,174.93,175.2,174.83,175.01,15033.0,167.6028,167.8615,167.507,167.6795,15033.0
2022-03-15 13:45:00,175.04,175.12,174.83,174.93,14117.0,167.7082,167.7849,167.507,167.6028,14117.0
2022-03-15 13:50:00,174.96,175.1,174.9,175.02,10134.0,167.6316,167.7657,167.5741,167.689,10134.0
2022-03-15 13:55:00,174.99,175.18,174.99,175.07,12096.0,167.6603,167.8423,167.6603,167.737,12096.0
2022-03-15 14:00:00,175.06,175.27,174.89,174.89,8747.0,167.7274,167.9286,167.5645,167.5645,8747.0
2022-03-15 14:05:00,174.87,175.06,174.69,175.03,11043.0,167.5453,167.7274,167.3729,167.6986,11043.0
2022-03-15 14:10:00,175.03,175.12,174.91,175.03,26739.0,167.6986,167.7849,167.5837,167.6986,26739.0
2022-03-15 14:15:00,174.99,175.05,174.64,174.76,19106.0,167.6603,167.7178,167.325,167.4399,19106.0
2022-03-15 14:20:00,174.76,174.94,174.67,174.85,14829.0,167.4399,167.6124,167.3537,167.5262,14829.0
2022-03-15 14:25:00,174.86,175.08,174.8,174.9,13267.0,167.5358,167.7465,167.4783,167.5741,13267.0
2022-03-15 14:30:00,174.85,175.22,174.55,175.14,20081.0,167.5262,167.8807,167.2387,167.804,20081.0
2022-03-15 14:35:00,175.12,175.3,175.06,175.3,18428.0,167.7849,167.9573,167.7274,167.9573,18428.0
2022-03-15 14:40:00,175.3,175.53,175.29,175.43,20549.0,167.9573,168.1777,167.9477,168.0819,20549.0
2022-03-15 14:45:00,175.42,175.86,175.42,175.86,21213.0,168.0723,168.4939,168.0723,168.4939,21213.0
2022-03-15 14:50:00,175.91,176.1,175.91,176.05,20556.0,168.5418,168.7238,168.5418,168.6759,20556.0
2022-03-15 14:55:00,176.03,176.3,175.95,176.24,15985.0,168.6567,168.9154,168.5801,168.8579,15985.0
2022-03-15 15:00:00,176.2,176.44,176.11,176.36,14328.0,168.8196,169.0496,168.7334,168.9729,14328.0
2022-03-15 15:05:00,176.36,176.64,176.23,176.27,24829.0,168.9729,169.2412,168.8484,168.8867,24829.0
2022-03-15 15:10:00,176.41,176.55,176.33,176.41,7524.0,169.0208,169.155,168.9442,169.0208,7524.0
2022-03-15 15:15:00,176.44,176.95,176.44,176.85,22607.0,169.0496,169.5382,169.0496,169.4424,22607.0
2022-03-15 15:20:00,176.88,177.05,176.69,176.86,26421.0,169.4711,169.634,169.2891,169.452,26421.0
2022-03-15 15:25:00,176.87,176.93,176.6,176.66,16825.0,169.4616,169.519,169.2029,169.2604,16825.0
2022-03-15 15:30:00,176.66,176.89,176.49,176.54,31971.0,169.2604,169.4807,169.0975,169.1454,31971.0
2022-03-15 15:35:00,176.56,176.63,176.33,176.46,26139.0,169.1645,169.2316,168.9442,169.0687,26139.0
2022-03-15 15:40:00,176.47,176.73,176.25,176.73,34843.0,169.0783,169.3274,168.8675,169.3274,34843.0
2022-03-15 15:45:00,176.72,176.72,176.16,176.34,65744.0,169.3178,169.3178,168.7813,168.9538,65744.0
2022-03-15 15:50:00,176.34,176.54,176.19,176.19,116228.0,168.9538,169.1454,168.81,168.81,116228.0
2022-03-15 15:55:00,176.2,176.22,175.77,176.04,200381.0,168.8196,168.8388,168.4076,168.6663,200381.0
2022-03-16 09:30:00,179.18,179.83,178.62,179.53,103289.0,171.6748,172.2976,171.1383,172.0101,103289.0
2022-03-16 09:35:00,179.63,179.83,178.17,179.0,82763.0,172.106,172.2976,170.7071,171.5023,82763.0
2022-03-16 09:40:00,178.91,180.49,178.9,180.44,84837.0,171.4161,172.9299,171.4065,172.882,84837.0
2022-03-16 09:45:00,180.27,180.53,179.86,180.35,39269.0,172.7191,172.9683,172.3263,172.7958,39269.0
2022-03-16 09:50:00,180.17,180.32,179.78,179.84,25194.0,172.6233,172.7671,172.2497,172.3072,25194.0
2022-03-16 09:55:00,179.89,180.35,179.59,179.81,38127.0,172.3551,172.7958,172.0676,172.2784,38127.0
2022-03-16 10:00:00,179.8,179.82,178.71,179.02,45184.0,172.2688,172.288,171.2245,171.5215,45184.0
2022-03-16 10:05:00,178.92,179.2,178.42,178.5,25394.0,171.4257,171.694,170.9466,171.0233,25394.0
2022-03-16 10:10:00,178.4,180.14,178.37,180.09,59380.0,170.9275,172.5946,170.8987,172.5467,59380.0
2022-03-16 10:15:00,180.09,181.56,180.09,181.34,71499.0,172.5467,173.9551,172.5467,173.7443,71499.0
2022-03-16 10:20:00,181.37,182.1,181.33,181.91,65615.0,173.7731,174.4725,173.7347,174.2905,65615.0
2022-03-16 10:25:00,181.88,182.2,181.72,181.91,56928.0,174.2617,174.5683,174.1084,174.2905,56928.0
2022-03-16 10:30:00,181.96,182.76,181.89,182.46,48292.0,174.3384,175.1048,174.2713,174.8174,48292.0
2022-03-16 10:35:00,182.41,182.53,181.94,182.31,30605.0,174.7695,174.8845,174.3192,174.6737,30605.0
2022-03-16 10:40:00,182.39,182.47,181.34,181.87,41294.0,174.7503,174.827,173.7443,174.2521,41294.0
2022-03-16 10:45:00,181.87,182.12,181.34,181.46,34666.0,174.2521,174.4917,173.7443,173.8593,34666.0
2022-03-16 10:50:00,181.49,181.62,180.96,181.12,30379.0,173.888,174.0126,173.3802,173.5335,30379.0
2022-03-16 10:55:00,181.11,181.12,180.76,181.0,28050.0,173.524,173.5335,173.1886,173.4186,28050.0
2022-03-16 11:00:00,181.0,181.13,180.66,181.03,42352.0,173.4186,173.5431,173.0928,173.4473,42352.0
2022-03-16 11:05:00,181.11,181.57,180.81,180.88,25798.0,173.524,173.9647,173.2365,173.3036,25798.0
2022-03-16 11:10:00,180.93,181.33,180.9,181.05,20530.0,173.3515,173.7347,173.3228,173.4665,20530.0
2022-03-16 11:15:00,181.05,181.23,180.83,181.19,19611.0,173.4665,173.6389,173.2557,173.6006,19611.0
2022-03-16 11:20:00,181.24,181.36,180.98,181.13,14906.0,173.6485,173.7635,173.3994,173.5431,14906.0
2022-03-16 11:25:00,181.09,181.59,181.06,181.36,12366.0,173.5048,173.9839,173.4761,173.7635,12366.0
2022-03-16 11:30:00,181.44,181.74,181.44,181.56,16247.0,173.8401,174.1276,173.8401,173.9551,16247.0
2022-03-16 11:35:00,181.48,181.54,180.79,181.01,16026.0,173.8785,173.936,173.2174,173.4281,16026.0
2022-03-16 11:40:00,181.0,181.0,180.62,180.86,12725.0,173.4186,173.4186,173.0545,173.2844,12725.0
2022-03-16 11:45:00,180.85,180.85,180.49,180.72,19084.0,173.2749,173.2749,172.9299,173.1503,19084.0
2022-03-16 11:50:00,180.72,180.87,180.58,180.83,16455.0,173.1503,173.294,173.0162,173.2557,16455.0
2022-03-16 11:55:00,180.84,181.2,180.79,181.12,20535.0,173.2653,173.6102,173.2174,173.5335,20535.0
2022-03-16 12:00:00,181.06,181.27,180.88,180.93,13098.0,173.4761,173.6773,173.3036,173.3515,13098.0
2022-03-16 12:05:00,180.96,181.07,180.86,180.87,11612.0,173.3802,173.4856,173.2844,173.294,11612.0
2022-03-16 12:10:00,180.85,181.04,180.73,181.0,7133.0,173.2749,173.4569,173.1599,173.4186,7133.0
2022-03-16 12:15:00,181.02,181.05,180.87,180.87,12224.0,173.4377,173.4665,173.294,173.294,12224.0
2022-03-16 12:20:00,180.87,180.98,180.52,180.52,16375.0,173.294,173.3994,172.9587,172.9587,16375.0
2022-03-16 12:25:00,180.51,180.59,180.33,180.44,19492.0,172.9491,173.0257,172.7766,172.882,19492.0
2022-03-16 12:30:00,180.5,180.85,180.45,180.61,15924.0,172.9395,173.2749,172.8916,173.0449,15924.0
2022-03-16 12:35:00,180.71,180.74,180.33,180.4,13074.0,173.1407,173.1695,172.7766,172.8437,13074.0
2022-03-16 12:40:00,180.37,180.75,180.37,180.62,13425.0,172.815,173.179,172.815,173.0545,13425.0
2022-03-16 12:45:00,180.57,180.57,179.53,179.62,27155.0,173.0066,173.0066,172.0101,172.0964,27155.0
2022-03-16 12:50:00,179.54,180.08,179.54,179.98,16738.0,172.0197,172.5371,172.0197,172.4413,16738.0
2022-03-16 12:55:00,179.94,180.29,179.91,180.16,11577.0,172.403,172.7383,172.3742,172.6138,11577.0
2022-03-16 13:00:00,180.17,180.3,179.93,180.03,15694.0,172.6233,172.7479,172.3934,172.4892,15694.0
2022-03-16 13:05:00,180.06,180.19,179.52,179.68,33352.0,172.5179,172.6425,172.0006,172.1539,33352.0
2022-03-16 13:10:00,179.58,179.69,179.14,179.2,40642.0,172.058,172.1634,171.6365,171.694,40642.0
2022-03-16 13:15:00,179.15,179.33,178.9,179.02,16524.0,171.6461,171.8185,171.4065,171.5215,16524.0
2022-03-16 13:20:00,178.98,179.26,178.94,179.21,17285.0,171.4832,171.7515,171.4449,171.7035,17285.0
2022-03-16 13:25:00,179.22,179.31,178.97,179.13,24979.0,171.7131,171.7994,171.4736,171.6269,24979.0
2022-03-16 13:30:00,179.15,179.38,179.1,179.2,14069.0,171.6461,171.8664,171.5982,171.694,14069.0
2022-03-16 13:35:00,179.19,179.35,178.93,179.04,13222.0,171.6844,171.8377,171.4353,171.5407,13222.0
2022-03-16 13:40:00,179.09,179.11,178.64,178.65,19444.0,171.5886,171.6077,171.1574,171.167,19444.0
2022-03-16 13:45:00,178.68,178.68,178.4,178.45,19280.0,171.1957,171.1957,170.9275,170.9754,19280.0
2022-03-16 13:50:00,178.43,178.68,178.4,178.55,26240.0,170.9562,171.1957,170.9275,171.0712,26240.0
2022-03-16 13:55:00,178.54,178.76,178.17,178.33,15810.0,171.0616,171.2724,170.7071,170.8604,15810.0
2022-03-16 14:00:00,178.26,179.08,177.38,177.38,39653.0,170.7933,171.579,169.9502,169.9502,39653.0
2022-03-16 14:05:00,177.45,177.57,176.71,176.73,47307.0,170.0173,170.1322,169.3083,169.3274,47307.0
2022-03-16 14:10:00,176.73,177.21,176.53,176.83,40843.0,169.3274,169.7873,169.1358,169.4232,40843.0
2022-03-16 14:15:00,176.73,178.07,176.73,178.07,23065.0,169.3274,170.6113,169.3274,170.6113,23065.0
2022-03-16 14:20:00,178.03,178.1,177.57,177.62,66698.0,170.573,170.64,170.1322,170.1801,66698.0
2022-03-16 14:25:00,177.56,177.6,177.07,177.11,24517.0,170.1227,170.161,169.6532,169.6915,24517.0
2022-03-16 14:30:00,177.09,177.09,176.3,176.56,26318.0,169.6723,169.6723,168.9154,169.1645,26318.0
2022-03-16 14:35:00,176.63,177.78,176.41,177.76,34321.0,169.2316,170.3334,169.0208,170.3143,34321.0
2022-03-16 14:40:00,177.75,178.07,177.29,177.9,51131.0,170.3047,170.6113,169.864,170.4484,51131.0
2022-03-16 14:45:00,177.9,178.36,177.69,178.15,32076.0,170.4484,170.8891,170.2472,170.6879,32076.0
2022-03-16 14:50:00,178.13,178.31,177.77,178.2,19325.0,170.6688,170.8412,170.3239,170.7359,19325.0
2022-03-16 14:55:00,178.14,178.5,177.8,177.85,31120.0,170.6784,171.0233,170.3526,170.4005,31120.0
2022-03-16 15:00:00,177.8,178.31,177.5,178.11,13495.0,170.3526,170.8412,170.0652,170.6496,13495.0
2022-03-16 15:05:00,178.1,178.36,177.5,177.79,17526.0,170.64,170.8891,170.0652,170.343,17526.0
2022-03-16 15:10:00,177.79,178.23,177.63,178.01,28990.0,170.343,170.7646,170.1897,170.5538,28990.0
2022-03-16 15:15:00,178.03,178.51,177.6,178.48,30869.0,170.573,171.0329,170.161,171.0041,30869.0
2022-03-16 15:20:00,178.48,178.89,178.41,178.62,27064.0,171.0041,171.3969,170.9371,171.1383,27064.0
2022-03-16 15:25:00,178.67,178.87,178.52,178.67,19908.0,171.1862,171.3778,171.0424,171.1862,19908.0
2022-03-16 15:30:00,178.69,178.7,178.03,178.29,34338.0,171.2053,171.2149,170.573,170.8221,34338.0
2022-03-16 15:35:00,178.25,178.93,178.19,178.85,73468.0,170.7838,171.4353,170.7263,171.3586,73468.0
2022-03-16 15:40:00,178.81,179.08,178.66,178.82,47483.0,171.3203,171.579,171.1766,171.3299,47483.0
2022-03-16 15:45:00,178.81,179.41,178.69,179.4,86288.0,171.3203,171.8952,171.2053,171.8856,86288.0
2022-03-16 15:50:00,179.43,179.88,179.27,179.59,177550.0,171.9143,172.3455,171.761,172.0676,177550.0
2022-03-16 15:55:00,179.6,180.65,179.48,180.62,445661.0,172.0772,173.0832,171.9622,173.0545,445661.0
2022-03-17 09:30:00,180.18,183.22,180.06,183.19,190989.0,172.6329,175.5456,172.5179,175.5168,190989.0
2022-03-17 09:35:00,183.09,185.48,183.08,185.32,150821.0,175.421,177.7109,175.4114,177.5576,150821.0
2022-03-17 09:40:00,185.41,185.41,183.61,184.84,61160.0,177.6438,177.6438,175.9192,177.0977,61160.0
2022-03-17 09:45:00,184.94,186.99,184.84,186.27,157940.0,177.1935,179.1577,177.0977,178.4678,157940.0
2022-03-17 09:50:00,186.21,187.53,186.21,186.83,157334.0,178.4103,179.6751,178.4103,179.0044,157334.0
2022-03-17 09:55:00,186.94,187.71,186.57,187.5,118357.0,179.1098,179.8475,178.7553,179.6463,118357.0
2022-03-17 10:00:00,187.52,187.56,185.88,185.96,74826.0,179.6655,179.7038,178.0942,178.1708,74826.0
2022-03-17 10:05:00,185.97,186.7,185.49,185.73,60609.0,178.1804,178.8798,177.7205,177.9504,60609.0
2022-03-17 10:10:00,185.75,186.11,185.05,185.19,60412.0,177.9696,178.3145,177.2989,177.4331,60412.0
2022-03-17 10:15:00,185.25,186.07,185.19,185.71,76490.0,177.4906,178.2762,177.4331,177.9313,76490.0
2022-03-17 10:20:00,185.74,186.64,185.61,186.59,74865.0,177.96,178.8223,177.8355,178.7744,74865.0
2022-03-17 10:25:00,186.57,187.19,186.45,187.19,76067.0,178.7553,179.3493,178.6403,179.3493,76067.0
2022-03-17 10:30:00,187.18,187.19,186.1,186.13,83942.0,179.3397,179.3493,178.3049,178.3337,83942.0
2022-03-17 10:35:00,186.21,186.21,185.11,185.46,50133.0,178.4103,178.4103,177.3564,177.6918,50133.0
2022-03-17 10:40:00,185.49,185.62,184.62,185.01,40547.0,177.7205,177.8451,176.8869,177.2606,40547.0
2022-03-17 10:45:00,185.03,185.21,184.7,185.08,91327.0,177.2798,177.4522,176.9636,177.3277,91327.0
2022-03-17 10:50:00,185.03,185.14,184.59,184.77,64078.0,177.2798,177.3852,176.8582,177.0307,64078.0
2022-03-17 10:55:00,184.81,185.1,184.75,184.83,44089.0,177.069,177.3468,177.0115,177.0881,44089.0
2022-03-17 11:00:00,184.79,185.02,184.69,184.82,41577.0,177.0498,177.2702,176.954,177.0786,41577.0
2022-03-17 11:05:00,184.79,185.13,184.75,185.13,25003.0,177.0498,177.3756,177.0115,177.3756,25003.0
2022-03-17 11:10:00,185.1,185.17,184.6,184.62,41440.0,177.3468,177.4139,176.8678,176.8869,41440.0
2022-03-17 11:15:00,184.72,185.06,184.68,185.01,31647.0,176.9828,177.3085,176.9444,177.2606,31647.0
2022-03-17 11:20:00,184.98,185.2,184.94,185.06,32242.0,177.2319,177.4426,177.1935,177.3085,32242.0
2022-03-17 11:25:00,185.06,185.19,184.95,185.03,35902.0,177.3085,177.4331,177.2031,177.2798,35902.0
2022-03-17 11:30:00,185.01,185.23,184.9,185.06,68990.0,177.2606,177.4714,177.1552,177.3085,68990.0
2022-03-17 11:35:00,185.08,185.1,184.68,184.99,34847.0,177.3277,177.3468,176.9444,177.2414,34847.0
2022-03-17 11:40:00,184.98,185.15,184.69,184.79,59976.0,177.2319,177.3947,176.954,177.0498,59976.0
2022-03-17 11:45:00,184.79,184.81,184.08,184.09,54206.0,177.0498,177.069,176.3696,176.3791,54206.0
2022-03-17 11:50:00,184.06,184.62,183.76,184.56,55393.0,176.3504,176.8869,176.063,176.8295,55393.0
2022-03-17 11:55:00,184.58,184.88,184.47,184.58,28396.0,176.8486,177.136,176.7432,176.8486,28396.0
2022-03-17 12:00:00,184.51,185.06,184.5,185.01,22978.0,176.7815,177.3085,176.772,177.2606,22978.0
2022-03-17 12:05:00,185.03,185.2,184.81,184.82,21591.0,177.2798,177.4426,177.069,177.0786,21591.0
2022-03-17 12:10:00,184.87,184.89,184.52,184.62,18071.0,177.1265,177.1456,176.7911,176.8869,18071.0
2022-03-17 12:15:00,184.63,185.11,184.56,185.0,70527.0,176.8965,177.3564,176.8295,177.251,70527.0
2022-03-17 12:20:00,185.08,185.4,185.05,185.16,61500.0,177.3277,177.6343,177.2989,177.4043,61500.0
2022-03-17 12:25:00,185.24,185.59,185.18,185.4,41773.0,177.481,177.8163,177.4235,177.6343,41773.0
2022-03-17 12:30:00,185.4,185.79,185.3,185.3,93592.0,177.6343,178.0079,177.5385,177.5385,93592.0
2022-03-17 12:35:00,185.3,185.35,185.04,185.24,28178.0,177.5385,177.5864,177.2893,177.481,28178.0
2022-03-17 12:40:00,185.22,185.22,185.01,185.07,21335.0,177.4618,177.4618,177.2606,177.3181,21335.0
2022-03-17 12:45:00,185.11,185.25,184.94,185.13,33298.0,177.3564,177.4906,177.1935,177.3756,33298.0
2022-03-17 12:50:00,185.16,185.29,184.98,185.05,18919.0,177.4043,177.5289,177.2319,177.2989,18919.0
2022-03-17 12:55:00,185.05,185.05,184.64,184.68,22244.0,177.2989,177.2989,176.9061,176.9444,22244.0
2022-03-17 13:00:00,184.66,185.0,184.55,185.0,49912.0,176.9253,177.251,176.8199,177.251,49912.0
2022-03-17 13:05:00,185.02,185.04,184.72,184.81,14833.0,177.2702,177.2893,176.9828,177.069,14833.0
2022-03-17 13:10:00,184.78,184.96,184.55,184.61,18667.0,177.0402,177.2127,176.8199,176.8774,18667.0
2022-03-17 13:15:00,184.6,184.9,184.52,184.89,20085.0,176.8678,177.1552,176.7911,177.1456,20085.0
2022-03-17 13:20:00,184.87,185.21,184.86,185.17,20354.0,177.1265,177.4522,177.1169,177.4139,20354.0
2022-03-17 13:25:00,185.17,185.41,185.14,185.27,28882.0,177.4139,177.6438,177.3852,177.5097,28882.0
2022-03-17 13:30:00,185.28,185.29,185.06,185.11,19239.0,177.5193,177.5289,177.3085,177.3564,19239.0
2022-03-17 13:35:00,185.13,185.17,184.88,185.0,13401.0,177.3756,177.4139,177.136,177.251,13401.0
2022-03-17 13:40:00,185.04,185.33,185.04,185.11,25882.0,177.2893,177.5672,177.2893,177.3564,25882.0
2022-03-17 13:45:00,185.09,185.23,185.08,185.16,25272.0,177.3373,177.4714,177.3277,177.4043,25272.0
2022-03-17 13:50:00,185.18,185.52,185.13,185.24,52556.0,177.4235,177.7492,177.3756,177.481,52556.0
2022-03-17 13:55:00,185.23,185.53,185.22,185.29,29871.0,177.4714,177.7588,177.4618,177.5289,29871.0
2022-03-17 14:00:00,185.28,185.37,185.19,185.31,14992.0,177.5193,177.6055,177.4331,177.548,14992.0
2022-03-17 14:05:00,185.33,185.71,185.24,185.63,20963.0,177.5672,177.9313,177.481,177.8546,20963.0
2022-03-17 14:10:00,185.59,185.62,185.29,185.39,20175.0,177.8163,177.8451,177.5289,177.6247,20175.0
2022-03-17 14:15:00,185.42,185.63,185.41,185.6,18093.0,177.6534,177.8546,177.6438,177.8259,18093.0
2022-03-17 14:20:00,185.58,186.03,185.54,185.7,36140.0,177.8067,178.2379,177.7684,177.9217,36140.0
2022-03-17 14:25:00,185.72,185.83,185.27,185.35,16324.0,177.9409,178.0463,177.5097,177.5864,16324.0
2022-03-17 14:30:00,185.35,185.56,185.26,185.52,14144.0,177.5864,177.7876,177.5001,177.7492,14144.0
2022-03-17 14:35:00,185.5,185.63,185.31,185.41,13704.0,177.7301,177.8546,177.548,177.6438,13704.0
2022-03-17 14:40:00,185.4,185.45,185.28,185.38,18328.0,177.6343,177.6822,177.5193,177.6151,18328.0
2022-03-17 14:45:00,185.39,185.85,185.39,185.84,23220.0,177.6247,178.0654,177.6247,178.0558,23220.0
2022-03-17 14:50:00,185.8,185.81,185.6,185.61,13616.0,178.0175,178.0271,177.8259,177.8355,13616.0
2022-03-17 14:55:00,185.6,185.72,185.51,185.67,15660.0,177.8259,177.9409,177.7397,177.893,15660.0
2022-03-17 15:00:00,185.68,185.96,185.56,185.94,12166.0,177.9025,178.1708,177.7876,178.1517,12166.0
2022-03-17 15:05:00,185.94,185.96,185.67,185.68,18474.0,178.1517,178.1708,177.893,177.9025,18474.0
2022-03-17 15:10:00,185.71,185.73,185.25,185.4,25595.0,177.9313,177.9504,177.4906,177.6343,25595.0
2022-03-17 15:15:00,185.47,185.77,185.43,185.71,21763.0,177.7013,177.9888,177.663,177.9313,21763.0
2022-03-17 15:20:00,185.73,185.75,185.44,185.47,22847.0,177.9504,177.9696,177.6726,177.7013,22847.0
2022-03-17 15:25:00,185.48,185.89,185.48,185.84,24397.0,177.7109,178.1037,177.7109,178.0558,24397.0
2022-03-17 15:30:00,185.8,185.9,185.72,185.77,37134.0,178.0175,178.1133,177.9409,177.9888,37134.0
2022-03-17 15:35:00,185.78,186.06,185.76,186.0,32510.0,177.9984,178.2666,177.9792,178.2091,32510.0
2022-03-17 15:40:00,186.03,186.46,185.99,186.43,61300.0,178.2379,178.6499,178.1996,178.6211,61300.0
2022-03-17 15:45:00,186.45,186.45,186.19,186.3,113856.0,178.6403,178.6403,178.3912,178.4966,113856.0
2022-03-17 15:50:00,186.31,186.59,186.19,186.46,150331.0,178.5062,178.7744,178.3912,178.6499,150331.0
2022-03-17 15:55:00,186.47,186.98,186.32,186.98,335290.0,178.6595,179.1481,178.5157,179.1481,335290.0
2022-03-18 09:30:00,188.69,189.23,186.51,186.92,880716.0,180.7865,181.3038,178.6978,179.0906,880716.0
2022-03-18 09:35:00,186.92,187.16,184.84,185.38,47774.0,179.0906,179.3205,177.0977,177.6151,47774.0
2022-03-18 09:40:00,185.3,186.36,185.22,186.12,36540.0,177.5385,178.5541,177.4618,178.3241,36540.0
2022-03-18 09:45:00,186.13,186.44,185.35,185.71,26316.0,178.3337,178.6307,177.5864,177.9313,26316.0
2022-03-18 09:50:00,185.71,186.05,185.24,186.03,37247.0,177.9313,178.257,177.481,178.2379,37247.0
2022-03-18 09:55:00,186.01,187.06,185.95,186.59,49729.0,178.2187,179.2247,178.1612,178.7744,49729.0
2022-03-18 10:00:00,186.63,187.13,186.26,187.11,35125.0,178.8127,179.2918,178.4582,179.2726,35125.0
2022-03-18 10:05:00,187.11,188.08,186.93,188.08,41666.0,179.2726,180.202,179.1002,180.202,41666.0
2022-03-18 10:10:00,188.01,188.45,187.77,187.78,37145.0,180.1349,180.5565,179.905,179.9146,37145.0
2022-03-18 10:15:00,187.86,187.89,187.27,187.34,17443.0,179.9912,180.02,179.4259,179.493,17443.0
2022-03-18 10:20:00,187.37,187.93,187.05,187.77,42557.0,179.5218,180.0583,179.2152,179.905,42557.0
2022-03-18 10:25:00,187.76,188.09,187.43,187.43,30036.0,179.8954,180.2116,179.5792,179.5792,30036.0
2022-03-18 10:30:00,187.36,187.64,187.1,187.37,46979.0,179.5122,179.7804,179.2631,179.5218,46979.0
2022-03-18 10:35:00,187.37,187.6,187.23,187.59,35809.0,179.5218,179.7421,179.3876,179.7325,35809.0
2022-03-18 10:40:00,187.56,187.73,187.19,187.24,27172.0,179.7038,179.8667,179.3493,179.3972,27172.0
2022-03-18 10:45:00,187.2,187.46,186.98,187.06,38988.0,179.3589,179.608,179.1481,179.2247,38988.0
2022-03-18 10:50:00,187.05,187.49,186.89,187.38,26576.0,179.2152,179.6367,179.0619,179.5313,26576.0
2022-03-18 10:55:00,187.34,187.65,187.26,187.39,18019.0,179.493,179.79,179.4164,179.5409,18019.0
2022-03-18 11:00:00,187.37,187.85,187.31,187.72,34791.0,179.5218,179.9816,179.4643,179.8571,34791.0
2022-03-18 11:05:00,187.72,187.81,187.55,187.74,24304.0,179.8571,179.9433,179.6942,179.8763,24304.0
2022-03-18 11:10:00,187.75,188.26,187.67,188.03,34576.0,179.8858,180.3745,179.8092,180.1541,34576.0
2022-03-18 11:15:00,187.99,188.41,187.84,188.37,20956.0,180.1158,180.5182,179.9721,180.4799,20956.0
2022-03-18 11:20:00,188.39,188.4,187.87,188.0,26569.0,180.499,180.5086,180.0008,180.1254,26569.0
2022-03-18 11:25:00,188.05,188.59,187.82,188.55,14233.0,180.1733,180.6907,179.9529,180.6523,14233.0
2022-03-18 11:30:00,188.68,189.32,188.6,189.22,41714.0,180.7769,181.3901,180.7002,181.2943,41714.0
2022-03-18 11:35:00,189.18,189.89,189.18,189.69,45334.0,181.2559,181.9362,181.2559,181.7446,45334.0
2022-03-18 11:40:00,189.67,189.67,189.04,189.42,20610.0,181.7254,181.7254,181.1218,181.4859,20610.0
2022-03-18 11:45:00,189.48,189.53,189.05,189.16,17205.0,181.5434,181.5913,181.1314,181.2368,17205.0
2022-03-18 11:50:00,189.17,189.38,188.89,189.0,20193.0,181.2464,181.4476,180.9781,181.0835,20193.0
2022-03-18 11:55:00,189.02,189.46,189.02,189.46,21421.0,181.1026,181.5242,181.1026,181.5242,21421.0
2022-03-18 12:00:00,189.49,189.75,189.35,189.75,24220.0,181.553,181.8021,181.4188,181.8021,24220.0
2022-03-18 12:05:00,189.77,189.81,189.6,189.69,26426.0,181.8212,181.8596,181.6583,181.7446,26426.0
2022-03-18 12:10:00,189.69,189.81,189.65,189.75,29910.0,181.7446,181.8596,181.7063,181.8021,29910.0
2022-03-18 12:15:00,189.71,189.88,189.43,189.45,26801.0,181.7637,181.9266,181.4955,181.5146,26801.0
2022-03-18 12:20:00,189.43,189.54,189.26,189.41,13296.0,181.4955,181.6009,181.3326,181.4763,13296.0
2022-03-18 12:25:00,189.41,189.7,189.37,189.69,21210.0,181.4763,181.7542,181.438,181.7446,21210.0
2022-03-18 12:30:00,189.69,189.99,189.68,189.94,23940.0,181.7446,182.032,181.735,181.9841,23940.0
2022-03-18 12:35:00,189.94,190.24,189.93,190.14,16249.0,181.9841,182.2715,181.9745,182.1757,16249.0
2022-03-18 12:40:00,190.14,190.33,189.91,190.04,42909.0,182.1757,182.3578,181.9554,182.0799,42909.0
2022-03-18 12:45:00,190.06,190.62,190.05,190.56,20161.0,182.0991,182.6356,182.0895,182.5781,20161.0
2022-03-18 12:50:00,190.56,190.85,190.56,190.75,21057.0,182.5781,182.856,182.5781,182.7602,21057.0
2022-03-18 12:55:00,190.75,190.85,190.68,190.79,13011.0,182.7602,182.856,182.6931,182.7985,13011.0
2022-03-18 13:00:00,190.83,190.88,190.45,190.51,21445.0,182.8368,182.8847,182.4727,182.5302,21445.0
2022-03-18 13:05:00,190.55,190.84,190.48,190.65,13853.0,182.5686,182.8464,182.5015,182.6644,13853.0
2022-03-18 13:10:00,190.68,190.69,190.52,190.68,14053.0,182.6931,182.7027,182.5398,182.6931,14053.0
2022-03-18 13:15:00,190.61,190.99,190.58,190.88,19906.0,182.626,182.9901,182.5973,182.8847,19906.0
2022-03-18 13:20:00,190.91,190.91,190.6,190.73,14551.0,182.9135,182.9135,182.6165,182.741,14551.0
2022-03-18 13:25:00,190.71,190.89,190.7,190.85,13251.0,182.7219,182.8943,182.7123,182.856,13251.0
2022-03-18 13:30:00,190.84,190.92,190.61,190.61,18289.0,182.8464,182.9231,182.626,182.626,18289.0
2022-03-18 13:35:00,190.54,190.56,190.22,190.41,26435.0,182.559,182.5781,182.2524,182.4344,26435.0
2022-03-18 13:40:00,190.41,190.72,190.35,190.59,18888.0,182.4344,182.7314,182.3769,182.6069,18888.0
2022-03-18 13:45:00,190.62,190.84,190.59,190.69,17724.0,182.6356,182.8464,182.6069,182.7027,17724.0
2022-03-18 13:50:00,190.69,190.95,190.64,190.72,28511.0,182.7027,182.9518,182.6548,182.7314,28511.0
2022-03-18 13:55:00,190.72,191.0,190.63,190.7,33245.0,182.7314,182.9997,182.6452,182.7123,33245.0
2022-03-18 14:00:00,190.74,190.9,190.57,190.57,20358.0,182.7506,182.9039,182.5877,182.5877,20358.0
2022-03-18 14:05:00,190.59,190.59,189.9,189.95,28547.0,182.6069,182.6069,181.9458,181.9937,28547.0
2022-03-18 14:10:00,189.96,190.25,189.88,190.23,28914.0,182.0033,182.2811,181.9266,182.262,28914.0
2022-03-18 14:15:00,190.24,190.32,189.98,190.03,31416.0,182.2715,182.3482,182.0224,182.0703,31416.0
2022-03-18 14:20:00,190.02,190.1,189.85,190.0,25296.0,182.0608,182.1374,181.8979,182.0416,25296.0
2022-03-18 14:25:00,189.97,190.0,189.86,189.94,19746.0,182.0128,182.0416,181.9075,181.9841,19746.0
2022-03-18 14:30:00,189.94,190.03,189.86,189.99,27116.0,181.9841,182.0703,181.9075,182.032,27116.0
2022-03-18 14:35:00,190.02,190.18,190.01,190.12,15718.0,182.0608,182.2141,182.0512,182.1566,15718.0
2022-03-18 14:40:00,190.13,190.16,189.95,189.97,32404.0,182.1661,182.1949,181.9937,182.0128,32404.0
2022-03-18 14:45:00,189.97,190.23,189.97,190.12,22417.0,182.0128,182.262,182.0128,182.1566,22417.0
2022-03-18 14:50:00,190.09,190.14,189.98,190.02,15661.0,182.1278,182.1757,182.0224,182.0608,15661.0
2022-03-18 14:55:00,190.04,190.04,189.77,189.77,19999.0,182.0799,182.0799,181.8212,181.8212,19999.0
2022-03-18 15:00:00,189.81,189.95,189.73,189.81,18912.0,181.8596,181.9937,181.7829,181.8596,18912.0
2022-03-18 15:05:00,189.8,190.14,189.76,190.14,23533.0,181.85,182.1757,181.8116,182.1757,23533.0
2022-03-18 15:10:00,190.13,190.31,190.11,190.14,29588.0,182.1661,182.3386,182.147,182.1757,29588.0
2022-03-18 15:15:00,190.15,190.21,190.09,190.17,25403.0,182.1853,182.2428,182.1278,182.2045,25403.0
2022-03-18 15:20:00,190.18,190.34,190.06,190.29,32600.0,182.2141,182.3674,182.0991,182.3194,32600.0
2022-03-18 15:25:00,190.3,190.42,190.26,190.33,28668.0,182.329,182.444,182.2907,182.3578,28668.0
2022-03-18 15:30:00,190.34,190.62,190.31,190.6,63005.0,182.3674,182.6356,182.3386,182.6165,63005.0
2022-03-18 15:35:00,190.62,190.62,190.09,190.14,66556.0,182.6356,182.6356,182.1278,182.1757,66556.0
2022-03-18 15:40:00,190.15,190.59,190.13,190.48,90901.0,182.1853,182.6069,182.1661,182.5015,90901.0
2022-03-18 15:45:00,190.48,190.6,190.1,190.53,96590.0,182.5015,182.6165,182.1374,182.5494,96590.0
2022-03-18 15:50:00,190.49,190.81,190.26,190.44,114526.0,182.5111,182.8177,182.2907,182.4632,114526.0
2022-03-18 15:55:00,190.42,190.86,190.39,190.76,272783.0,182.444,182.8656,182.4153,182.7698,272783.0
2022-03-21 09:30:00,190.77,191.42,189.75,190.43,80335.0,182.7793,183.4021,181.8021,182.4536,80335.0
2022-03-21 09:35:00,190.59,190.64,189.11,189.5,36221.0,182.6069,182.6548,181.1889,181.5625,36221.0
2022-03-21 09:40:00,189.39,189.64,188.56,189.49,55440.0,181.4571,181.6967,180.6619,181.553,55440.0
2022-03-21 09:45:00,189.61,189.99,189.21,189.43,46005.0,181.6679,182.032,181.2847,181.4955,46005.0
2022-03-21 09:50:00,189.42,190.86,189.23,190.66,53891.0,181.4859,182.8656,181.3038,182.6739,53891.0
2022-03-21 09:55:00,190.77,190.99,189.93,190.71,34353.0,182.7793,182.9901,181.9745,182.7219,34353.0
2022-03-21 10:00:00,190.62,191.42,190.32,190.79,30686.0,182.6356,183.4021,182.3482,182.7985,30686.0
2022-03-21 10:05:00,190.75,191.15,190.58,191.09,20093.0,182.7602,183.1434,182.5973,183.0859,20093.0
2022-03-21 10:10:00,191.05,191.29,190.69,191.05,31281.0,183.0476,183.2776,182.7027,183.0476,31281.0
2022-03-21 10:15:00,191.01,191.23,190.91,190.97,23444.0,183.0093,183.2201,182.9135,182.971,23444.0
2022-03-21 10:20:00,191.01,191.5,190.66,191.42,44964.0,183.0093,183.4788,182.6739,183.4021,44964.0
2022-03-21 10:25:00,191.42,191.42,190.56,190.7,24669.0,183.4021,183.4021,182.5781,182.7123,24669.0
2022-03-21 10:30:00,190.69,190.73,190.07,190.18,21799.0,182.7027,182.741,182.1087,182.2141,21799.0
2022-03-21 10:35:00,190.15,190.7,190.01,190.7,17053.0,182.1853,182.7123,182.0512,182.7123,17053.0
2022-03-21 10:40:00,190.66,191.04,190.53,190.98,21001.0,182.6739,183.038,182.5494,182.9805,21001.0
2022-03-21 10:45:00,191.03,191.38,190.77,191.19,41613.0,183.0284,183.3638,182.7793,183.1817,41613.0
2022-03-21 10:50:00,191.18,191.24,190.94,191.2,19697.0,183.1722,183.2297,182.9422,183.1913,19697.0
2022-03-21 10:55:00,191.15,191.36,190.98,191.25,20051.0,183.1434,183.3446,182.9805,183.2392,20051.0
2022-03-21 11:00:00,191.25,191.4,190.87,190.94,17996.0,183.2392,183.383,182.8752,182.9422,17996.0
2022-03-21 11:05:00,190.89,190.89,190.16,190.17,28351.0,182.8943,182.8943,182.1949,182.2045,28351.0
2022-03-21 11:10:00,190.17,190.24,189.94,190.06,31795.0,182.2045,182.2715,181.9841,182.0991,31795.0
2022-03-21 11:15:00,190.06,190.29,189.79,189.79,15901.0,182.0991,182.3194,181.8404,181.8404,15901.0
2022-03-21 11:20:00,189.77,190.18,189.6,190.18,21737.0,181.8212,182.2141,181.6583,182.2141,21737.0
2022-03-21 11:25:00,190.18,190.23,189.97,189.97,10033.0,182.2141,182.262,182.0128,182.0128,10033.0
2022-03-21 11:30:00,189.95,190.14,189.85,189.92,12051.0,181.9937,182.1757,181.8979,181.9649,12051.0
2022-03-21 11:35:00,189.87,189.91,189.44,189.58,20128.0,181.917,181.9554,181.505,181.6392,20128.0
2022-03-21 11:40:00,189.6,189.78,189.35,189.35,20868.0,181.6583,181.8308,181.4188,181.4188,20868.0
2022-03-21 11:45:00,189.44,189.91,189.44,189.72,10690.0,181.505,181.9554,181.505,181.7733,10690.0
2022-03-21 11:50:00,189.7,189.92,189.7,189.76,12947.0,181.7542,181.9649,181.7542,181.8116,12947.0
2022-03-21 11:55:00,189.68,189.82,189.5,189.52,8806.0,181.735,181.8691,181.5625,181.5817,8806.0
2022-03-21 12:00:00,189.49,189.74,189.34,189.65,13597.0,181.553,181.7925,181.4092,181.7063,13597.0
2022-03-21 12:05:00,189.62,190.13,189.58,190.01,14932.0,181.6775,182.1661,181.6392,182.0512,14932.0
2022-03-21 12:10:00,189.96,190.43,189.9,190.38,10942.0,182.0033,182.4536,181.9458,182.4057,10942.0
2022-03-21 12:15:00,190.37,190.63,190.17,190.6,10534.0,182.3961,182.6452,182.2045,182.6165,10534.0
2022-03-21 12:20:00,190.58,191.0,190.55,190.64,15480.0,182.5973,182.9997,182.5686,182.6548,15480.0
2022-03-21 12:25:00,190.67,190.93,190.67,190.84,9930.0,182.6835,182.9326,182.6835,182.8464,9930.0
2022-03-21 12:30:00,190.84,190.84,189.9,190.23,24783.0,182.8464,182.8464,181.9458,182.262,24783.0
2022-03-21 12:35:00,190.18,190.18,189.71,190.0,15771.0,182.2141,182.2141,181.7637,182.0416,15771.0
2022-03-21 12:40:00,190.01,190.37,189.93,190.32,9376.0,182.0512,182.3961,181.9745,182.3482,9376.0
2022-03-21 12:45:00,190.4,190.45,190.21,190.29,11902.0,182.4248,182.4727,182.2428,182.3194,11902.0
2022-03-21 12:50:00,190.28,190.3,189.76,189.81,14663.0,182.3099,182.329,181.8116,181.8596,14663.0
2022-03-21 12:55:00,189.79,190.38,189.69,189.77,25510.0,181.8404,182.4057,181.7446,181.8212,25510.0
2022-03-21 13:00:00,189.73,189.73,189.32,189.34,19431.0,181.7829,181.7829,181.3901,181.4092,19431.0
2022-03-21 13:05:00,189.37,189.61,189.21,189.58,24380.0,181.438,181.6679,181.2847,181.6392,24380.0
2022-03-21 13:10:00,189.61,189.61,189.17,189.17,10204.0,181.6679,181.6679,181.2464,181.2464,10204.0
2022-03-21 13:15:00,189.21,189.24,188.63,188.7,29568.0,181.2847,181.3134,180.729,180.796,29568.0
2022-03-21 13:20:00,188.7,188.84,188.52,188.75,19479.0,180.796,180.9302,180.6236,180.8439,19479.0
2022-03-21 13:25:00,188.74,189.05,188.61,188.65,11687.0,180.8344,181.1314,180.7098,180.7481,11687.0
2022-03-21 13:30:00,188.61,188.98,188.6,188.9,7569.0,180.7098,181.0643,180.7002,180.9877,7569.0
2022-03-21 13:35:00,188.83,189.12,188.71,189.0,6809.0,180.9206,181.1985,180.8056,181.0835,6809.0
2022-03-21 13:40:00,188.98,188.98,188.61,188.8,7858.0,181.0643,181.0643,180.7098,180.8919,7858.0
2022-03-21 13:45:00,188.84,189.15,188.74,188.96,14940.0,180.9302,181.2272,180.8344,181.0452,14940.0
2022-03-21 13:50:00,189.02,189.42,189.0,189.29,17204.0,181.1026,181.4859,181.0835,181.3613,17204.0
2022-03-21 13:55:00,189.34,189.59,189.29,189.43,9705.0,181.4092,181.6488,181.3613,181.4955,9705.0
2022-03-21 14:00:00,189.45,189.74,189.19,189.59,16081.0,181.5146,181.7925,181.2655,181.6488,16081.0
2022-03-21 14:05:00,189.58,189.59,189.37,189.46,10296.0,181.6392,181.6488,181.438,181.5242,10296.0
2022-03-21 14:10:00,189.43,189.43,189.13,189.13,5669.0,181.4955,181.4955,181.208,181.208,5669.0
2022-03-21 14:15:00,189.08,189.18,188.86,189.17,8092.0,181.1601,181.2559,180.9493,181.2464,8092.0
2022-03-21 14:20:00,189.19,189.92,189.14,189.75,12332.0,181.2655,181.9649,181.2176,181.8021,12332.0
2022-03-21 14:25:00,189.79,189.9,189.63,189.81,9421.0,181.8404,181.9458,181.6871,181.8596,9421.0
2022-03-21 14:30:00,189.81,189.88,189.32,189.33,14461.0,181.8596,181.9266,181.3901,181.3997,14461.0
2022-03-21 14:35:00,189.36,189.36,189.05,189.07,26046.0,181.4284,181.4284,181.1314,181.1505,26046.0
2022-03-21 14:40:00,189.04,189.27,188.95,189.12,23451.0,181.1218,181.3422,181.0356,181.1985,23451.0
2022-03-21 14:45:00,189.1,189.2,188.73,188.73,15301.0,181.1793,181.2751,180.8248,180.8248,15301.0
2022-03-21 14:50:00,188.77,188.85,188.37,188.39,11976.0,180.8631,180.9398,180.4799,180.499,11976.0
2022-03-21 14:55:00,188.39,188.39,187.7,187.74,13726.0,180.499,180.499,179.8379,179.8763,13726.0
2022-03-21 15:00:00,187.75,187.81,187.56,187.74,24720.0,179.8858,179.9433,179.7038,179.8763,24720.0
2022-03-21 15:05:00,187.74,187.97,187.74,187.93,17051.0,179.8763,180.0966,179.8763,180.0583,17051.0
2022-03-21 15:10:00,187.98,188.21,187.97,188.21,8442.0,180.1062,180.3266,180.0966,180.3266,8442.0
2022-03-21 15:15:00,188.25,188.48,188.07,188.07,14690.0,180.3649,180.5853,180.1924,180.1924,14690.0
2022-03-21 15:20:00,188.05,188.35,187.91,188.29,12490.0,180.1733,180.4607,180.0391,180.4032,12490.0
2022-03-21 15:25:00,188.22,188.45,188.2,188.42,14609.0,180.3361,180.5565,180.317,180.5278,14609.0
2022-03-21 15:30:00,188.43,188.47,188.02,188.11,25709.0,180.5374,180.5757,180.1445,180.2308,25709.0
2022-03-21 15:35:00,188.05,188.32,188.03,188.25,16208.0,180.1733,180.432,180.1541,180.3649,16208.0
2022-03-21 15:40:00,188.26,188.39,188.19,188.26,23194.0,180.3745,180.499,180.3074,180.3745,23194.0
2022-03-21 15:45:00,188.27,188.5,187.83,187.83,27687.0,180.3841,180.6044,179.9625,179.9625,27687.0
2022-03-21 15:50:00,187.83,188.72,187.83,188.59,39246.0,179.9625,180.8152,179.9625,180.6907,39246.0
2022-03-21 15:55:00,188.58,189.14,188.42,189.1,117495.0,180.6811,181.2176,180.5278,181.1793,117495.0
2022-03-22 09:30:00,190.5,190.5,190.06,190.43,39438.0,182.5206,182.5206,182.0991,182.4536,39438.0
2022-03-22 09:35:00,190.45,192.33,190.45,192.25,28965.0,182.4727,184.274,182.4727,184.1973,28965.0
2022-03-22 09:40:00,192.33,192.83,192.01,192.35,37190.0,184.274,184.7531,183.9674,184.2932,37190.0
2022-03-22 09:45:00,192.25,192.9,192.04,192.88,23817.0,184.1973,184.8201,183.9961,184.801,23817.0
2022-03-22 09:50:00,192.9,193.38,192.81,193.02,19645.0,184.8201,185.28,184.7339,184.9351,19645.0
2022-03-22 09:55:00,193.14,193.8,193.13,193.47,36638.0,185.0501,185.6824,185.0405,185.3662,36638.0
2022-03-22 10:00:00,193.52,194.35,193.4,193.88,44086.0,185.4142,186.2094,185.2992,185.7591,44086.0
2022-03-22 10:05:00,193.84,194.04,193.59,193.78,25330.0,185.7207,185.9124,185.4812,185.6633,25330.0
2022-03-22 10:10:00,193.79,194.19,193.5,193.75,29538.0,185.6728,186.0561,185.395,185.6345,29538.0
2022-03-22 10:15:00,193.69,193.74,193.07,193.46,29568.0,185.577,185.6249,184.983,185.3567,29568.0
2022-03-22 10:20:00,193.5,194.09,193.41,193.84,33747.0,185.395,185.9603,185.3088,185.7207,33747.0
2022-03-22 10:25:00,193.83,193.85,193.44,193.44,16492.0,185.7112,185.7303,185.3375,185.3375,16492.0
2022-03-22 10:30:00,193.5,193.88,193.44,193.86,14317.0,185.395,185.7591,185.3375,185.7399,14317.0
2022-03-22 10:35:00,193.81,194.05,193.39,193.39,16024.0,185.692,185.922,185.2896,185.2896,16024.0
2022-03-22 10:40:00,193.43,193.49,193.08,193.08,14791.0,185.3279,185.3854,184.9926,184.9926,14791.0
2022-03-22 10:45:00,193.09,193.11,192.7,192.96,19435.0,185.0022,185.0213,184.6285,184.8776,19435.0
2022-03-22 10:50:00,192.94,192.95,192.68,192.77,16092.0,184.8584,184.868,184.6093,184.6956,16092.0
2022-03-22 10:55:00,192.72,192.91,192.63,192.75,22480.0,184.6477,184.8297,184.5614,184.6764,22480.0
2022-03-22 11:00:00,192.77,192.79,192.32,192.49,20344.0,184.6956,184.7147,184.2644,184.4273,20344.0
2022-03-22 11:05:00,192.49,192.52,192.1,192.49,24373.0,184.4273,184.456,184.0536,184.4273,24373.0
2022-03-22 11:10:00,192.45,192.6,192.2,192.53,19973.0,184.389,184.5327,184.1494,184.4656,19973.0
2022-03-22 11:15:00,192.59,192.75,192.41,192.56,14855.0,184.5231,184.6764,184.3506,184.4944,14855.0
2022-03-22 11:20:00,192.51,192.51,191.99,192.21,15011.0,184.4465,184.4465,183.9482,184.159,15011.0
2022-03-22 11:25:00,192.17,192.17,191.68,191.75,21492.0,184.1207,184.1207,183.6512,183.7183,21492.0
2022-03-22 11:30:00,191.69,191.77,191.45,191.56,27470.0,183.6608,183.7375,183.4309,183.5362,27470.0
2022-03-22 11:35:00,191.54,191.56,191.29,191.32,11102.0,183.5171,183.5362,183.2776,183.3063,11102.0
2022-03-22 11:40:00,191.33,191.6,191.14,191.14,23632.0,183.3159,183.5746,183.1338,183.1338,23632.0
2022-03-22 11:45:00,191.15,191.46,191.01,191.43,31814.0,183.1434,183.4404,183.0093,183.4117,31814.0
2022-03-22 11:50:00,191.42,191.66,191.39,191.65,8882.0,183.4021,183.6321,183.3734,183.6225,8882.0
2022-03-22 11:55:00,191.66,191.8,191.48,191.57,12343.0,183.6321,183.7662,183.4596,183.5458,12343.0
2022-03-22 12:00:00,191.55,191.62,191.23,191.31,14835.0,183.5267,183.5937,183.2201,183.2967,14835.0
2022-03-22 12:05:00,191.4,191.94,191.4,191.84,25014.0,183.383,183.9003,183.383,183.8045,25014.0
2022-03-22 12:10:00,191.88,191.91,191.44,191.46,8374.0,183.8428,183.8716,183.4213,183.4404,8374.0
2022-03-22 12:15:00,191.46,191.61,191.28,191.61,13432.0,183.4404,183.5842,183.268,183.5842,13432.0
2022-03-22 12:20:00,191.52,191.52,190.95,191.05,12495.0,183.4979,183.4979,182.9518,183.0476,12495.0
2022-03-22 12:25:00,191.06,191.09,190.89,190.97,11263.0,183.0572,183.0859,182.8943,182.971,11263.0
2022-03-22 12:30:00,190.96,190.99,190.68,190.96,9896.0,182.9614,182.9901,182.6931,182.9614,9896.0
2022-03-22 12:35:00,190.94,191.07,190.76,190.83,8263.0,182.9422,183.0668,182.7698,182.8368,8263.0
2022-03-22 12:40:00,190.86,190.97,190.59,190.76,11500.0,182.8656,182.971,182.6069,182.7698,11500.0
2022-03-22 12:45:00,190.69,191.03,190.65,191.0,8137.0,182.7027,183.0284,182.6644,182.9997,8137.0
2022-03-22 12:50:00,191.02,191.23,190.98,191.17,9599.0,183.0189,183.2201,182.9805,183.1626,9599.0
2022-03-22 12:55:00,191.17,191.35,191.1,191.22,8663.0,183.1626,183.335,183.0955,183.2105,8663.0
2022-03-22 13:00:00,191.21,191.62,191.15,191.54,34325.0,183.2009,183.5937,183.1434,183.5171,34325.0
2022-03-22 13:05:00,191.51,191.7,191.51,191.54,6057.0,183.4883,183.6704,183.4883,183.5171,6057.0
2022-03-22 13:10:00,191.49,191.58,191.47,191.57,6033.0,183.4692,183.5554,183.45,183.5458,6033.0
2022-03-22 13:15:00,191.53,191.63,191.27,191.31,4796.0,183.5075,183.6033,183.2584,183.2967,4796.0
2022-03-22 13:20:00,191.28,191.28,191.03,191.03,6735.0,183.268,183.268,183.0284,183.0284,6735.0
2022-03-22 13:25:00,191.06,191.25,191.02,191.25,5929.0,183.0572,183.2392,183.0189,183.2392,5929.0
2022-03-22 13:30:00,191.31,191.41,191.24,191.25,13629.0,183.2967,183.3925,183.2297,183.2392,13629.0
2022-03-22 13:35:00,191.31,191.31,190.98,191.03,15220.0,183.2967,183.2967,182.9805,183.0284,15220.0
2022-03-22 13:40:00,190.96,191.2,190.85,191.08,15517.0,182.9614,183.1913,182.856,183.0764,15517.0
2022-03-22 13:45:00,191.06,191.09,190.8,190.92,11384.0,183.0572,183.0859,182.8081,182.9231,11384.0
2022-03-22 13:50:00,190.92,191.16,190.92,191.13,10682.0,182.9231,183.153,182.9231,183.1243,10682.0
2022-03-22 13:55:00,191.13,191.22,191.03,191.2,10334.0,183.1243,183.2105,183.0284,183.1913,10334.0
2022-03-22 14:00:00,191.22,191.27,191.06,191.14,6425.0,183.2105,183.2584,183.0572,183.1338,6425.0
2022-03-22 14:05:00,191.15,191.21,191.07,191.14,7736.0,183.1434,183.2009,183.0668,183.1338,7736.0
2022-03-22 14:10:00,191.13,191.21,191.02,191.12,7687.0,183.1243,183.2009,183.0189,183.1147,7687.0
2022-03-22 14:15:00,191.13,191.21,190.96,191.14,11313.0,183.1243,183.2009,182.9614,183.1338,11313.0
2022-03-22 14:20:00,191.15,191.16,190.85,190.85,11695.0,183.1434,183.153,182.856,182.856,11695.0
2022-03-22 14:25:00,190.83,190.84,190.52,190.71,15228.0,182.8368,182.8464,182.5398,182.7219,15228.0
2022-03-22 14:30:00,190.73,190.94,190.67,190.93,12101.0,182.741,182.9422,182.6835,182.9326,12101.0
2022-03-22 14:35:00,190.98,191.02,190.8,190.85,12749.0,182.9805,183.0189,182.8081,182.856,12749.0
2022-03-22 14:40:00,190.81,190.86,190.57,190.61,7942.0,182.8177,182.8656,182.5877,182.626,7942.0
2022-03-22 14:45:00,190.58,190.65,190.49,190.52,11085.0,182.5973,182.6644,182.5111,182.5398,11085.0
2022-03-22 14:50:00,190.55,190.74,190.5,190.73,13327.0,182.5686,182.7506,182.5206,182.741,13327.0
2022-03-22 14:55:00,190.74,190.94,190.69,190.81,11814.0,182.7506,182.9422,182.7027,182.8177,11814.0
2022-03-22 15:00:00,190.72,191.04,190.72,191.02,25307.0,182.7314,183.038,182.7314,183.0189,25307.0
2022-03-22 15:05:00,191.0,191.17,190.95,191.17,12391.0,182.9997,183.1626,182.9518,183.1626,12391.0
2022-03-22 15:10:00,191.19,191.32,191.07,191.27,13495.0,183.1817,183.3063,183.0668,183.2584,13495.0
2022-03-22 15:15:00,191.3,191.48,191.21,191.21,23670.0,183.2871,183.4596,183.2009,183.2009,23670.0
2022-03-22 15:20:00,191.21,191.31,190.75,190.87,17127.0,183.2009,183.2967,182.7602,182.8752,17127.0
2022-03-22 15:25:00,190.87,190.88,190.72,190.8,16386.0,182.8752,182.8847,182.7314,182.8081,16386.0
2022-03-22 15:30:00,190.78,190.87,190.54,190.78,19742.0,182.7889,182.8752,182.559,182.7889,19742.0
2022-03-22 15:35:00,190.77,191.12,190.71,191.02,23706.0,182.7793,183.1147,182.7219,183.0189,23706.0
2022-03-22 15:40:00,190.97,191.23,190.94,191.19,26035.0,182.971,183.2201,182.9422,183.1817,26035.0
2022-03-22 15:45:00,191.18,191.65,191.15,191.58,44661.0,183.1722,183.6225,183.1434,183.5554,44661.0
2022-03-22 15:50:00,191.59,191.8,191.06,191.09,84200.0,183.565,183.7662,183.0572,183.0859,84200.0
2022-03-22 15:55:00,191.14,191.4,191.02,191.36,220157.0,183.1338,183.383,183.0189,183.3446,220157.0
2022-03-23 09:30:00,188.83,189.61,187.5,187.66,163068.0,180.9206,181.6679,179.6463,179.7996,163068.0
2022-03-23 09:35:00,187.41,189.22,187.41,188.89,77524.0,179.5601,181.2943,179.5601,180.9781,77524.0
2022-03-23 09:40:00,188.87,189.62,188.58,189.48,40369.0,180.9589,181.6775,180.6811,181.5434,40369.0
2022-03-23 09:45:00,189.52,189.6,187.88,187.97,34473.0,181.5817,181.6583,180.0104,180.0966,34473.0
2022-03-23 09:50:00,187.95,188.63,187.88,188.3,41639.0,180.0775,180.729,180.0104,180.4128,41639.0
2022-03-23 09:55:00,188.3,188.33,187.9,188.01,26983.0,180.4128,180.4415,180.0296,180.1349,26983.0
2022-03-23 10:00:00,187.98,188.39,187.85,188.12,30965.0,180.1062,180.499,179.9816,180.2403,30965.0
2022-03-23 10:05:00,188.12,188.54,188.08,188.54,34706.0,180.2403,180.6427,180.202,180.6427,34706.0
2022-03-23 10:10:00,188.44,189.15,188.27,189.15,28461.0,180.5469,181.2272,180.3841,181.2272,28461.0
2022-03-23 10:15:00,189.15,189.3,188.64,188.93,21285.0,181.2272,181.3709,180.7386,181.0164,21285.0
2022-03-23 10:20:00,188.91,188.91,188.32,188.47,23614.0,180.9972,180.9972,180.432,180.5757,23614.0
2022-03-23 10:25:00,188.4,188.4,187.44,187.44,31367.0,180.5086,180.5086,179.5888,179.5888,31367.0
2022-03-23 10:30:00,187.49,187.73,187.37,187.69,45829.0,179.6367,179.8667,179.5218,179.8283,45829.0
2022-03-23 10:35:00,187.73,188.0,187.63,187.83,25562.0,179.8667,180.1254,179.7709,179.9625,25562.0
2022-03-23 10:40:00,187.8,188.08,187.05,187.25,15917.0,179.9337,180.202,179.2152,179.4068,15917.0
2022-03-23 10:45:00,187.23,187.24,186.8,187.21,23764.0,179.3876,179.3972,178.9756,179.3685,23764.0
2022-03-23 10:50:00,187.2,187.32,186.91,187.25,16046.0,179.3589,179.4738,179.081,179.4068,16046.0
2022-03-23 10:55:00,187.27,187.48,187.08,187.31,18839.0,179.4259,179.6271,179.2439,179.4643,18839.0
2022-03-23 11:00:00,187.33,187.63,187.14,187.44,17703.0,179.4834,179.7709,179.3014,179.5888,17703.0
2022-03-23 11:05:00,187.48,187.9,187.45,187.83,58280.0,179.6271,180.0296,179.5984,179.9625,58280.0
2022-03-23 11:10:00,187.79,187.8,187.47,187.61,19560.0,179.9242,179.9337,179.6176,179.7517,19560.0
2022-03-23 11:15:00,187.66,187.7,187.45,187.51,14484.0,179.7996,179.8379,179.5984,179.6559,14484.0
2022-03-23 11:20:00,187.55,187.79,187.53,187.78,11766.0,179.6942,179.9242,179.6751,179.9146,11766.0
2022-03-23 11:25:00,187.76,188.29,187.74,188.16,26690.0,179.8954,180.4032,179.8763,180.2787,26690.0
2022-03-23 11:30:00,188.15,188.23,187.72,187.77,16088.0,180.2691,180.3457,179.8571,179.905,16088.0
2022-03-23 11:35:00,187.7,187.89,187.59,187.72,15294.0,179.8379,180.02,179.7325,179.8571,15294.0
2022-03-23 11:40:00,187.73,187.81,187.58,187.66,18614.0,179.8667,179.9433,179.723,179.7996,18614.0
2022-03-23 11:45:00,187.69,187.7,187.37,187.43,11262.0,179.8283,179.8379,179.5218,179.5792,11262.0
2022-03-23 11:50:00,187.41,187.45,187.19,187.39,15323.0,179.5601,179.5984,179.3493,179.5409,15323.0
2022-03-23 11:55:00,187.42,187.45,187.04,187.35,24928.0,179.5697,179.5984,179.2056,179.5026,24928.0
2022-03-23 12:00:00,187.39,187.41,187.1,187.18,14705.0,179.5409,179.5601,179.2631,179.3397,14705.0
2022-03-23 12:05:00,187.19,187.21,186.82,186.95,15745.0,179.3493,179.3685,178.9948,179.1193,15745.0
2022-03-23 12:10:00,186.95,186.97,186.69,186.86,20138.0,179.1193,179.1385,178.8702,179.0331,20138.0
2022-03-23 12:15:00,186.84,187.26,186.84,187.18,14407.0,179.014,179.4164,179.014,179.3397,14407.0
2022-03-23 12:20:00,187.2,187.32,187.12,187.23,21656.0,179.3589,179.4738,179.2822,179.3876,21656.0
2022-03-23 12:25:00,187.25,187.34,187.08,187.12,36553.0,179.4068,179.493,179.2439,179.2822,36553.0
2022-03-23 12:30:00,187.12,187.26,186.94,186.98,14957.0,179.2822,179.4164,179.1098,179.1481,14957.0
2022-03-23 12:35:00,186.92,186.92,186.55,186.73,15843.0,179.0906,179.0906,178.7361,178.9086,15843.0
2022-03-23 12:40:00,186.7,186.85,186.55,186.55,11081.0,178.8798,179.0235,178.7361,178.7361,11081.0
2022-03-23 12:45:00,186.5,186.82,186.43,186.75,22306.0,178.6882,178.9948,178.6211,178.9277,22306.0
2022-03-23 12:50:00,186.73,186.94,186.7,186.77,25873.0,178.9086,179.1098,178.8798,178.9469,25873.0
2022-03-23 12:55:00,186.75,186.92,186.66,186.88,12993.0,178.9277,179.0906,178.8415,179.0523,12993.0
2022-03-23 13:00:00,186.84,186.84,186.35,186.39,14506.0,179.014,179.014,178.5445,178.5828,14506.0
2022-03-23 13:05:00,186.38,186.55,186.36,186.55,13384.0,178.5732,178.7361,178.5541,178.7361,13384.0
2022-03-23 13:10:00,186.53,186.61,186.24,186.37,15495.0,178.7169,178.7936,178.4391,178.5636,15495.0
2022-03-23 13:15:00,186.37,186.44,185.9,185.97,26244.0,178.5636,178.6307,178.1133,178.1804,26244.0
2022-03-23 13:20:00,185.95,186.03,185.59,185.7,23904.0,178.1612,178.2379,177.8163,177.9217,23904.0
2022-03-23 13:25:00,185.72,185.72,185.39,185.46,23333.0,177.9409,177.9409,177.6247,177.6918,23333.0
2022-03-23 13:30:00,185.45,185.68,185.38,185.54,18458.0,177.6822,177.9025,177.6151,177.7684,18458.0
2022-03-23 13:35:00,185.56,185.67,185.47,185.66,13870.0,177.7876,177.893,177.7013,177.8834,13870.0
2022-03-23 13:40:00,185.66,185.73,185.27,185.27,16686.0,177.8834,177.9504,177.5097,177.5097,16686.0
2022-03-23 13:45:00,185.25,185.43,185.18,185.42,16944.0,177.4906,177.663,177.4235,177.6534,16944.0
2022-03-23 13:50:00,185.39,185.91,185.39,185.91,9294.0,177.6247,178.1229,177.6247,178.1229,9294.0
2022-03-23 13:55:00,185.93,186.05,185.8,185.85,25318.0,178.1421,178.257,178.0175,178.0654,25318.0
2022-03-23 14:00:00,185.87,186.05,185.78,186.0,15716.0,178.0846,178.257,177.9984,178.2091,15716.0
2022-03-23 14:05:00,185.99,186.08,185.82,185.84,17224.0,178.1996,178.2858,178.0367,178.0558,17224.0
2022-03-23 14:10:00,185.88,185.89,185.55,185.62,22346.0,178.0942,178.1037,177.778,177.8451,22346.0
2022-03-23 14:15:00,185.61,185.88,185.5,185.88,22606.0,177.8355,178.0942,177.7301,178.0942,22606.0
2022-03-23 14:20:00,185.86,185.98,185.83,185.96,15512.0,178.075,178.19,178.0463,178.1708,15512.0
2022-03-23 14:25:00,185.94,186.29,185.92,186.22,12708.0,178.1517,178.487,178.1325,178.4199,12708.0
2022-03-23 14:30:00,186.21,186.25,186.08,186.13,12717.0,178.4103,178.4487,178.2858,178.3337,12717.0
2022-03-23 14:35:00,186.12,186.19,185.88,186.17,16448.0,178.3241,178.3912,178.0942,178.372,16448.0
2022-03-23 14:40:00,186.18,186.28,186.07,186.16,12034.0,178.3816,178.4774,178.2762,178.3624,12034.0
2022-03-23 14:45:00,186.19,186.41,186.15,186.39,20136.0,178.3912,178.602,178.3529,178.5828,20136.0
2022-03-23 14:50:00,186.41,186.47,186.03,186.03,15718.0,178.602,178.6595,178.2379,178.2379,15718.0
2022-03-23 14:55:00,186.09,186.14,185.91,185.96,20456.0,178.2954,178.3433,178.1229,178.1708,20456.0
2022-03-23 15:00:00,185.96,186.39,185.93,186.32,12234.0,178.1708,178.5828,178.1421,178.5157,12234.0
2022-03-23 15:05:00,186.29,186.29,186.07,186.14,13874.0,178.487,178.487,178.2762,178.3433,13874.0
2022-03-23 15:10:00,186.13,186.37,186.13,186.28,13139.0,178.3337,178.5636,178.3337,178.4774,13139.0
2022-03-23 15:15:00,186.28,186.32,186.08,186.08,9474.0,178.4774,178.5157,178.2858,178.2858,9474.0
2022-03-23 15:20:00,186.08,186.44,186.07,186.42,25057.0,178.2858,178.6307,178.2762,178.6115,25057.0
2022-03-23 15:25:00,186.41,186.48,186.33,186.46,15210.0,178.602,178.669,178.5253,178.6499,15210.0
2022-03-23 15:30:00,186.45,186.68,186.28,186.32,23178.0,178.6403,178.8607,178.4774,178.5157,23178.0
2022-03-23 15:35:00,186.3,186.38,186.17,186.17,26678.0,178.4966,178.5732,178.372,178.372,26678.0
2022-03-23 15:40:00,186.17,186.41,185.94,186.41,49536.0,178.372,178.602,178.1517,178.602,49536.0
2022-03-23 15:45:00,186.39,186.58,186.15,186.21,55742.0,178.5828,178.7648,178.3529,178.4103,55742.0
2022-03-23 15:50:00,186.18,186.22,185.74,185.77,68067.0,178.3816,178.4199,177.96,177.9888,68067.0
2022-03-23 15:55:00,185.77,186.08,185.77,185.99,197081.0,177.9888,178.2858,177.9888,178.1996,197081.0
2022-03-24 09:30:00,186.61,187.56,185.7,185.7,62397.0,178.7936,179.7038,177.9217,177.9217,62397.0
2022-03-24 09:35:00,185.71,186.26,185.7,186.25,38143.0,177.9313,178.4582,177.9217,178.4487,38143.0
2022-03-24 09:40:00,186.25,187.31,186.03,187.27,32998.0,178.4487,179.4643,178.2379,179.4259,32998.0
2022-03-24 09:45:00,187.42,187.42,186.49,187.0,18019.0,179.5697,179.5697,178.6786,179.1673,18019.0
2022-03-24 09:50:00,186.9,187.42,186.75,187.28,23839.0,179.0714,179.5697,178.9277,179.4355,23839.0
2022-03-24 09:55:00,187.31,187.38,186.93,187.06,21853.0,179.4643,179.5313,179.1002,179.2247,21853.0
2022-03-24 10:00:00,187.13,188.0,187.12,187.94,13880.0,179.2918,180.1254,179.2822,180.0679,13880.0
2022-03-24 10:05:00,188.0,188.37,187.62,187.7,11971.0,180.1254,180.4799,179.7613,179.8379,11971.0
2022-03-24 10:10:00,187.78,187.94,187.56,187.76,9175.0,179.9146,180.0679,179.7038,179.8954,9175.0
2022-03-24 10:15:00,187.75,187.86,187.48,187.79,21918.0,179.8858,179.9912,179.6271,179.9242,21918.0
2022-03-24 10:20:00,187.78,188.0,187.62,187.7,22203.0,179.9146,180.1254,179.7613,179.8379,22203.0
2022-03-24 10:25:00,187.63,187.73,187.29,187.4,18897.0,179.7709,179.8667,179.4451,179.5505,18897.0
2022-03-24 10:30:00,187.28,187.82,187.17,187.81,20179.0,179.4355,179.9529,179.3301,179.9433,20179.0
2022-03-24 10:35:00,187.81,187.96,187.74,187.74,10031.0,179.9433,180.087,179.8763,179.8763,10031.0
2022-03-24 10:40:00,187.84,187.88,187.52,187.55,7304.0,179.9721,180.0104,179.6655,179.6942,7304.0
2022-03-24 10:45:00,187.63,188.09,187.56,187.99,9205.0,179.7709,180.2116,179.7038,180.1158,9205.0
2022-03-24 10:50:00,187.97,188.01,187.68,187.81,12052.0,180.0966,180.1349,179.8188,179.9433,12052.0
2022-03-24 10:55:00,187.82,187.83,187.67,187.67,8450.0,179.9529,179.9625,179.8092,179.8092,8450.0
2022-03-24 11:00:00,187.64,188.43,187.61,187.75,19272.0,179.7804,180.5374,179.7517,179.8858,19272.0
2022-03-24 11:05:00,187.82,188.17,187.74,187.9,23225.0,179.9529,180.2882,179.8763,180.0296,23225.0
2022-03-24 11:10:00,187.86,188.6,187.8,188.16,26302.0,179.9912,180.7002,179.9337,180.2787,26302.0
2022-03-24 11:15:00,188.2,188.33,188.13,188.29,22543.0,180.317,180.4415,180.2499,180.4032,22543.0
2022-03-24 11:20:00,188.32,188.48,188.29,188.4,13678.0,180.432,180.5853,180.4032,180.5086,13678.0
2022-03-24 11:25:00,188.42,188.86,188.32,188.86,15128.0,180.5278,180.9493,180.432,180.9493,15128.0
2022-03-24 11:30:00,188.9,188.98,188.62,188.62,13755.0,180.9877,181.0643,180.7194,180.7194,13755.0
2022-03-24 11:35:00,188.59,188.69,188.39,188.48,7236.0,180.6907,180.7865,180.499,180.5853,7236.0
2022-03-24 11:40:00,188.54,188.8,188.54,188.66,12224.0,180.6427,180.8919,180.6427,180.7577,12224.0
2022-03-24 11:45:00,188.64,188.68,188.49,188.63,7083.0,180.7386,180.7769,180.5948,180.729,7083.0
2022-03-24 11:50:00,188.58,188.64,188.4,188.55,6790.0,180.6811,180.7386,180.5086,180.6523,6790.0
2022-03-24 11:55:00,188.57,188.91,188.57,188.91,12963.0,180.6715,180.9972,180.6715,180.9972,12963.0
2022-03-24 12:00:00,188.91,189.17,188.79,188.84,23865.0,180.9972,181.2464,180.8823,180.9302,23865.0
2022-03-24 12:05:00,188.83,189.01,188.77,188.91,17605.0,180.9206,181.0931,180.8631,180.9972,17605.0
2022-03-24 12:10:00,188.94,189.05,188.91,189.04,15209.0,181.026,181.1314,180.9972,181.1218,15209.0
2022-03-24 12:15:00,189.07,189.19,188.92,189.11,21454.0,181.1505,181.2655,181.0068,181.1889,21454.0
2022-03-24 12:20:00,189.11,189.37,189.09,189.17,16331.0,181.1889,181.438,181.1697,181.2464,16331.0
2022-03-24 12:25:00,189.14,189.28,188.72,188.84,12088.0,181.2176,181.3517,180.8152,180.9302,12088.0
2022-03-24 12:30:00,188.78,188.84,188.41,188.49,15531.0,180.8727,180.9302,180.5182,180.5948,15531.0
2022-03-24 12:35:00,188.49,188.82,188.44,188.8,12678.0,180.5948,180.911,180.5469,180.8919,12678.0
2022-03-24 12:40:00,188.75,188.97,188.74,188.87,6241.0,180.8439,181.0547,180.8344,180.9589,6241.0
2022-03-24 12:45:00,188.84,188.86,188.35,188.35,32460.0,180.9302,180.9493,180.4607,180.4607,32460.0
2022-03-24 12:50:00,188.33,188.35,188.1,188.25,20522.0,180.4415,180.4607,180.2212,180.3649,20522.0
2022-03-24 12:55:00,188.25,188.33,188.02,188.04,6785.0,180.3649,180.4415,180.1445,180.1637,6785.0
2022-03-24 13:00:00,188.05,188.25,187.88,187.91,7274.0,180.1733,180.3649,180.0104,180.0391,7274.0
2022-03-24 13:05:00,187.92,188.06,187.83,187.87,7007.0,180.0487,180.1829,179.9625,180.0008,7007.0
2022-03-24 13:10:00,187.91,188.14,187.82,188.04,17405.0,180.0391,180.2595,179.9529,180.1637,17405.0
2022-03-24 13:15:00,188.06,188.26,188.01,188.25,11553.0,180.1829,180.3745,180.1349,180.3649,11553.0
2022-03-24 13:20:00,188.22,188.22,188.02,188.04,10247.0,180.3361,180.3361,180.1445,180.1637,10247.0
2022-03-24 13:25:00,188.02,188.1,187.85,187.93,18976.0,180.1445,180.2212,179.9816,180.0583,18976.0
2022-03-24 13:30:00,187.93,188.1,187.79,187.9,15903.0,180.0583,180.2212,179.9242,180.0296,15903.0
2022-03-24 13:35:00,187.89,188.07,187.87,187.97,12959.0,180.02,180.1924,180.0008,180.0966,12959.0
2022-03-24 13:40:00,187.93,187.98,187.85,187.86,7660.0,180.0583,180.1062,179.9816,179.9912,7660.0
2022-03-24 13:45:00,187.94,188.2,187.94,188.15,6390.0,180.0679,180.317,180.0679,180.2691,6390.0
2022-03-24 13:50:00,188.15,188.25,188.08,188.15,12063.0,180.2691,180.3649,180.202,180.2691,12063.0
2022-03-24 13:55:00,188.17,188.31,188.11,188.3,8009.0,180.2882,180.4224,180.2308,180.4128,8009.0
2022-03-24 14:00:00,188.31,188.48,188.2,188.48,10131.0,180.4224,180.5853,180.317,180.5853,10131.0
2022-03-24 14:05:00,188.49,188.5,188.1,188.1,8829.0,180.5948,180.6044,180.2212,180.2212,8829.0
2022-03-24 14:10:00,188.12,188.14,187.95,188.09,7765.0,180.2403,180.2595,180.0775,180.2116,7765.0
2022-03-24 14:15:00,188.09,188.14,187.95,187.99,7104.0,180.2116,180.2595,180.0775,180.1158,7104.0
2022-03-24 14:20:00,187.98,187.98,187.67,187.78,7946.0,180.1062,180.1062,179.8092,179.9146,7946.0
2022-03-24 14:25:00,187.8,187.81,187.65,187.69,7702.0,179.9337,179.9433,179.79,179.8283,7702.0
2022-03-24 14:30:00,187.69,187.8,187.65,187.73,10478.0,179.8283,179.9337,179.79,179.8667,10478.0
2022-03-24 14:35:00,187.77,187.77,187.58,187.67,11698.0,179.905,179.905,179.723,179.8092,11698.0
2022-03-24 14:40:00,187.63,187.67,187.39,187.42,15817.0,179.7709,179.8092,179.5409,179.5697,15817.0
2022-03-24 14:45:00,187.41,187.43,187.18,187.28,9053.0,179.5601,179.5792,179.3397,179.4355,9053.0
2022-03-24 14:50:00,187.3,187.5,187.27,187.45,13077.0,179.4547,179.6463,179.4259,179.5984,13077.0
2022-03-24 14:55:00,187.45,187.58,187.36,187.54,7853.0,179.5984,179.723,179.5122,179.6846,7853.0
2022-03-24 15:00:00,187.53,187.61,187.38,187.45,8051.0,179.6751,179.7517,179.5313,179.5984,8051.0
2022-03-24 15:05:00,187.48,187.73,187.41,187.67,18113.0,179.6271,179.8667,179.5601,179.8092,18113.0
2022-03-24 15:10:00,187.64,187.77,187.63,187.73,8495.0,179.7804,179.905,179.7709,179.8667,8495.0
2022-03-24 15:15:00,187.74,187.9,187.67,187.9,7060.0,179.8763,180.0296,179.8092,180.0296,7060.0
2022-03-24 15:20:00,187.9,188.08,187.89,188.04,13664.0,180.0296,180.202,180.02,180.1637,13664.0
2022-03-24 15:25:00,188.07,188.24,188.07,188.22,8949.0,180.1924,180.3553,180.1924,180.3361,8949.0
2022-03-24 15:30:00,188.24,188.24,187.96,188.07,9717.0,180.3553,180.3553,180.087,180.1924,9717.0
2022-03-24 15:35:00,188.09,188.18,187.94,188.0,15922.0,180.2116,180.2978,180.0679,180.1254,15922.0
2022-03-24 15:40:00,187.99,188.24,187.98,188.24,17296.0,180.1158,180.3553,180.1062,180.3553,17296.0
2022-03-24 15:45:00,188.23,188.53,188.23,188.53,34442.0,180.3457,180.6332,180.3457,180.6332,34442.0
2022-03-24 15:50:00,188.58,188.73,188.5,188.52,33933.0,180.6811,180.8248,180.6044,180.6236,33933.0
2022-03-24 15:55:00,188.54,188.98,188.48,188.88,127200.0,180.6427,181.0643,180.5853,180.9685,127200.0
2022-03-25 09:30:00,190.41,191.0,190.22,190.25,41591.0,182.4344,182.9997,182.2524,182.2811,41591.0
2022-03-25 09:35:00,190.24,190.66,189.92,190.17,18245.0,182.2715,182.6739,181.9649,182.2045,18245.0
2022-03-25 09:40:00,190.15,190.55,190.0,190.5,16557.0,182.1853,182.5686,182.0416,182.5206,16557.0
2022-03-25 09:45:00,190.46,191.16,190.33,190.93,13765.0,182.4823,183.153,182.3578,182.9326,13765.0
2022-03-25 09:50:00,190.66,190.7,190.44,190.45,10658.0,182.6739,182.7123,182.4632,182.4727,10658.0
2022-03-25 09:55:00,190.38,190.55,190.16,190.29,11110.0,182.4057,182.5686,182.1949,182.3194,11110.0
2022-03-25 10:00:00,190.28,190.44,190.16,190.37,11156.0,182.3099,182.4632,182.1949,182.3961,11156.0
2022-03-25 10:05:00,190.3,190.6,190.25,190.58,5072.0,182.329,182.6165,182.2811,182.5973,5072.0
2022-03-25 10:10:00,190.51,190.54,190.22,190.47,6936.0,182.5302,182.559,182.2524,182.4919,6936.0
2022-03-25 10:15:00,190.49,190.88,190.48,190.74,7785.0,182.5111,182.8847,182.5015,182.7506,7785.0
2022-03-25 10:20:00,190.8,191.05,190.72,190.72,9062.0,182.8081,183.0476,182.7314,182.7314,9062.0
2022-03-25 10:25:00,190.71,190.72,190.41,190.54,11992.0,182.7219,182.7314,182.4344,182.559,11992.0
2022-03-25 10:30:00,190.59,190.84,190.54,190.84,6755.0,182.6069,182.8464,182.559,182.8464,6755.0
2022-03-25 10:35:00,190.98,191.06,190.84,190.84,7722.0,182.9805,183.0572,182.8464,182.8464,7722.0
2022-03-25 10:40:00,190.75,190.99,190.74,190.98,6080.0,182.7602,182.9901,182.7506,182.9805,6080.0
2022-03-25 10:45:00,190.95,191.14,190.95,191.0,4844.0,182.9518,183.1338,182.9518,182.9997,4844.0
2022-03-25 10:50:00,191.0,191.19,190.85,190.9,9023.0,182.9997,183.1817,182.856,182.9039,9023.0
2022-03-25 10:55:00,191.06,191.26,191.02,191.11,4793.0,183.0572,183.2488,183.0189,183.1051,4793.0
2022-03-25 11:00:00,191.18,191.26,190.99,191.05,9037.0,183.1722,183.2488,182.9901,183.0476,9037.0
2022-03-25 11:05:00,191.06,191.24,190.5,190.5,13010.0,183.0572,183.2297,182.5206,182.5206,13010.0
2022-03-25 11:10:00,190.45,190.54,189.79,190.08,28139.0,182.4727,182.559,181.8404,182.1182,28139.0
2022-03-25 11:15:00,190.04,190.28,189.99,190.11,7669.0,182.0799,182.3099,182.032,182.147,7669.0
2022-03-25 11:20:00,190.09,190.14,189.9,189.9,9196.0,182.1278,182.1757,181.9458,181.9458,9196.0
2022-03-25 11:25:00,189.86,189.87,189.21,189.49,12981.0,181.9075,181.917,181.2847,181.553,12981.0
2022-03-25 11:30:00,189.47,189.69,189.35,189.69,6865.0,181.5338,181.7446,181.4188,181.7446,6865.0
2022-03-25 11:35:00,189.73,189.73,189.44,189.49,28728.0,181.7829,181.7829,181.505,181.553,28728.0
2022-03-25 11:40:00,189.56,190.02,189.45,189.61,21131.0,181.62,182.0608,181.5146,181.6679,21131.0
2022-03-25 11:45:00,189.63,189.82,189.49,189.49,25220.0,181.6871,181.8691,181.553,181.553,25220.0
2022-03-25 11:50:00,189.49,189.72,189.41,189.57,10279.0,181.553,181.7733,181.4763,181.6296,10279.0
2022-03-25 11:55:00,189.56,189.59,189.3,189.43,5102.0,181.62,181.6488,181.3709,181.4955,5102.0
2022-03-25 12:00:00,189.39,189.43,189.1,189.16,17834.0,181.4571,181.4955,181.1793,181.2368,17834.0
2022-03-25 12:05:00,189.14,189.39,189.09,189.23,31002.0,181.2176,181.4571,181.1697,181.3038,31002.0
2022-03-25 12:10:00,189.28,189.57,189.28,189.56,8696.0,181.3517,181.6296,181.3517,181.62,8696.0
2022-03-25 12:15:00,189.58,189.67,189.38,189.65,5550.0,181.6392,181.7254,181.4476,181.7063,5550.0
2022-03-25 12:20:00,189.64,189.78,189.55,189.6,8845.0,181.6967,181.8308,181.6104,181.6583,8845.0
2022-03-25 12:25:00,189.63,189.7,189.43,189.63,5016.0,181.6871,181.7542,181.4955,181.6871,5016.0
2022-03-25 12:30:00,189.67,189.85,189.52,189.8,10715.0,181.7254,181.8979,181.5817,181.85,10715.0
2022-03-25 12:35:00,189.8,189.8,189.46,189.55,6000.0,181.85,181.85,181.5242,181.6104,6000.0
2022-03-25 12:40:00,189.61,189.62,189.41,189.58,5417.0,181.6679,181.6775,181.4763,181.6392,5417.0
2022-03-25 12:45:00,189.59,189.93,189.55,189.89,6309.0,181.6488,181.9745,181.6104,181.9362,6309.0
2022-03-25 12:50:00,189.88,190.02,189.84,189.84,6467.0,181.9266,182.0608,181.8883,181.8883,6467.0
2022-03-25 12:55:00,189.83,189.98,189.7,189.95,3969.0,181.8787,182.0224,181.7542,181.9937,3969.0
2022-03-25 13:00:00,189.94,189.97,189.75,189.9,5273.0,181.9841,182.0128,181.8021,181.9458,5273.0
2022-03-25 13:05:00,189.91,189.94,189.75,189.79,4207.0,181.9554,181.9841,181.8021,181.8404,4207.0
2022-03-25 13:10:00,189.78,189.82,189.49,189.49,3510.0,181.8308,181.8691,181.553,181.553,3510.0
2022-03-25 13:15:00,189.52,189.87,189.52,189.87,6204.0,181.5817,181.917,181.5817,181.917,6204.0
2022-03-25 13:20:00,189.83,189.89,189.13,189.13,8257.0,181.8787,181.9362,181.208,181.208,8257.0
2022-03-25 13:25:00,189.14,189.37,189.14,189.37,7385.0,181.2176,181.438,181.2176,181.438,7385.0
2022-03-25 13:30:00,189.36,189.53,189.36,189.51,7868.0,181.4284,181.5913,181.4284,181.5721,7868.0
2022-03-25 13:35:00,189.56,189.58,189.46,189.51,4727.0,181.62,181.6392,181.5242,181.5721,4727.0
2022-03-25 13:40:00,189.51,189.7,189.43,189.65,5756.0,181.5721,181.7542,181.4955,181.7063,5756.0
2022-03-25 13:45:00,189.64,189.77,189.52,189.66,10151.0,181.6967,181.8212,181.5817,181.7158,10151.0
2022-03-25 13:50:00,189.75,189.77,189.61,189.68,5151.0,181.8021,181.8212,181.6679,181.735,5151.0
2022-03-25 13:55:00,189.7,190.01,189.7,190.0,3558.0,181.7542,182.0512,181.7542,182.0416,3558.0
2022-03-25 14:00:00,190.0,190.08,189.9,190.0,9330.0,182.0416,182.1182,181.9458,182.0416,9330.0
2022-03-25 14:05:00,190.01,190.06,189.95,190.04,4982.0,182.0512,182.0991,181.9937,182.0799,4982.0
2022-03-25 14:10:00,190.08,190.09,189.89,189.91,5022.0,182.1182,182.1278,181.9362,181.9554,5022.0
2022-03-25 14:15:00,189.95,190.02,189.88,189.94,9128.0,181.9937,182.0608,181.9266,181.9841,9128.0
2022-03-25 14:20:00,189.93,190.03,189.91,190.0,6552.0,181.9745,182.0703,181.9554,182.0416,6552.0
2022-03-25 14:25:00,189.97,190.05,189.9,190.05,7452.0,182.0128,182.0895,181.9458,182.0895,7452.0
2022-03-25 14:30:00,190.1,190.24,190.05,190.15,6497.0,182.1374,182.2715,182.0895,182.1853,6497.0
2022-03-25 14:35:00,190.14,190.35,190.09,190.28,4687.0,182.1757,182.3769,182.1278,182.3099,4687.0
2022-03-25 14:40:00,190.27,190.42,190.19,190.4,10309.0,182.3003,182.444,182.2236,182.4248,10309.0
2022-03-25 14:45:00,190.42,190.42,190.2,190.24,13337.0,182.444,182.444,182.2332,182.2715,13337.0
2022-03-25 14:50:00,190.33,190.43,190.25,190.4,6283.0,182.3578,182.4536,182.2811,182.4248,6283.0
2022-03-25 14:55:00,190.46,190.48,190.17,190.24,13961.0,182.4823,182.5015,182.2045,182.2715,13961.0
2022-03-25 15:00:00,190.24,190.29,189.79,189.86,9287.0,182.2715,182.3194,181.8404,181.9075,9287.0
2022-03-25 15:05:00,189.9,189.99,189.58,189.73,22624.0,181.9458,182.032,181.6392,181.7829,22624.0
2022-03-25 15:10:00,189.74,189.96,189.74,189.78,10514.0,181.7925,182.0033,181.7925,181.8308,10514.0
2022-03-25 15:15:00,189.88,189.91,189.48,189.51,12982.0,181.9266,181.9554,181.5434,181.5721,12982.0
2022-03-25 15:20:00,189.49,189.51,189.24,189.4,9458.0,181.553,181.5721,181.3134,181.4667,9458.0
2022-03-25 15:25:00,189.36,189.46,189.12,189.16,15825.0,181.4284,181.5242,181.1985,181.2368,15825.0
2022-03-25 15:30:00,189.14,189.35,189.0,189.18,11245.0,181.2176,181.4188,181.0835,181.2559,11245.0
2022-03-25 15:35:00,189.17,189.4,189.14,189.3,17099.0,181.2464,181.4667,181.2176,181.3709,17099.0
2022-03-25 15:40:00,189.27,189.82,189.27,189.67,14175.0,181.3422,181.8691,181.3422,181.7254,14175.0
2022-03-25 15:45:00,189.68,189.92,189.65,189.73,22594.0,181.735,181.9649,181.7063,181.7829,22594.0
2022-03-25 15:50:00,189.79,190.03,189.69,189.97,44651.0,181.8404,182.0703,181.7446,182.0128,44651.0
2022-03-25 15:55:00,189.99,190.36,189.9,190.28,100751.0,182.032,182.3865,181.9458,182.3099,100751.0
2022-03-28 09:30:00,189.95,189.95,187.71,187.75,58221.0,181.9937,181.9937,179.8475,179.8858,58221.0
2022-03-28 09:35:00,187.65,188.2,187.54,187.78,21025.0,179.79,180.317,179.6846,179.9146,21025.0
2022-03-28 09:40:00,187.77,188.05,187.66,187.78,17801.0,179.905,180.1733,179.7996,179.9146,17801.0
2022-03-28 09:45:00,187.83,188.13,187.22,188.13,20331.0,179.9625,180.2499,179.378,180.2499,20331.0
2022-03-28 09:50:00,188.13,188.38,187.9,188.0,13376.0,180.2499,180.4894,180.0296,180.1254,13376.0
2022-03-28 09:55:00,187.96,188.5,187.7,188.34,16145.0,180.087,180.6044,179.8379,180.4511,16145.0
2022-03-28 10:00:00,188.28,188.32,187.74,187.81,16462.0,180.3936,180.432,179.8763,179.9433,16462.0
2022-03-28 10:05:00,187.83,188.13,187.68,187.82,14648.0,179.9625,180.2499,179.8188,179.9529,14648.0
2022-03-28 10:10:00,187.8,188.19,187.71,188.18,17719.0,179.9337,180.3074,179.8475,180.2978,17719.0
2022-03-28 10:15:00,188.24,188.66,188.18,188.28,22827.0,180.3553,180.7577,180.2978,180.3936,22827.0
2022-03-28 10:20:00,188.26,188.27,187.65,187.91,17629.0,180.3745,180.3841,179.79,180.0391,17629.0
2022-03-28 10:25:00,187.87,187.98,187.67,187.92,10786.0,180.0008,180.1062,179.8092,180.0487,10786.0
2022-03-28 10:30:00,187.91,188.17,187.58,187.63,13093.0,180.0391,180.2882,179.723,179.7709,13093.0
2022-03-28 10:35:00,187.73,187.83,187.59,187.6,14278.0,179.8667,179.9625,179.7325,179.7421,14278.0
2022-03-28 10:40:00,187.67,187.96,187.53,187.92,12062.0,179.8092,180.087,179.6751,180.0487,12062.0
2022-03-28 10:45:00,187.98,188.05,187.87,187.95,10051.0,180.1062,180.1733,180.0008,180.0775,10051.0
2022-03-28 10:50:00,187.91,188.02,187.72,187.81,10543.0,180.0391,180.1445,179.8571,179.9433,10543.0
2022-03-28 10:55:00,187.83,188.15,187.82,188.01,11903.0,179.9625,180.2691,179.9529,180.1349,11903.0
2022-03-28 11:00:00,188.05,188.11,187.45,187.62,13790.0,180.1733,180.2308,179.5984,179.7613,13790.0
2022-03-28 11:05:00,187.6,187.62,187.2,187.51,21626.0,179.7421,179.7613,179.3589,179.6559,21626.0
2022-03-28 11:10:00,187.61,187.73,187.45,187.69,7703.0,179.7517,179.8667,179.5984,179.8283,7703.0
2022-03-28 11:15:00,187.67,187.79,187.6,187.64,12484.0,179.8092,179.9242,179.7421,179.7804,12484.0
2022-03-28 11:20:00,187.63,187.84,187.6,187.84,16304.0,179.7709,179.9721,179.7421,179.9721,16304.0
2022-03-28 11:25:00,187.84,187.88,187.41,187.83,15784.0,179.9721,180.0104,179.5601,179.9625,15784.0
2022-03-28 11:30:00,187.79,187.9,187.4,187.51,10950.0,179.9242,180.0296,179.5505,179.6559,10950.0
2022-03-28 11:35:00,187.44,187.48,186.82,186.93,36381.0,179.5888,179.6271,178.9948,179.1002,36381.0
2022-03-28 11:40:00,186.98,186.98,186.7,186.79,11609.0,179.1481,179.1481,178.8798,178.966,11609.0
2022-03-28 11:45:00,186.76,186.76,186.49,186.56,20616.0,178.9373,178.9373,178.6786,178.7457,20616.0
2022-03-28 11:50:00,186.53,186.64,186.42,186.59,21974.0,178.7169,178.8223,178.6115,178.7744,21974.0
2022-03-28 11:55:00,186.58,186.58,186.31,186.34,15868.0,178.7648,178.7648,178.5062,178.5349,15868.0
2022-03-28 12:00:00,186.35,186.75,186.29,186.71,7941.0,178.5445,178.9277,178.487,178.8894,7941.0
2022-03-28 12:05:00,186.74,186.96,186.74,186.79,10758.0,178.9181,179.1289,178.9181,178.966,10758.0
2022-03-28 12:10:00,186.78,186.79,186.52,186.74,16160.0,178.9565,178.966,178.7074,178.9181,16160.0
2022-03-28 12:15:00,186.7,186.8,186.58,186.64,10183.0,178.8798,178.9756,178.7648,178.8223,10183.0
2022-03-28 12:20:00,186.64,186.87,186.61,186.87,9784.0,178.8223,179.0427,178.7936,179.0427,9784.0
2022-03-28 12:25:00,186.84,187.04,186.75,186.83,22432.0,179.014,179.2056,178.9277,179.0044,22432.0
2022-03-28 12:30:00,186.82,186.98,186.77,186.91,13386.0,178.9948,179.1481,178.9469,179.081,13386.0
2022-03-28 12:35:00,186.97,187.13,186.97,187.07,8001.0,179.1385,179.2918,179.1385,179.2343,8001.0
2022-03-28 12:40:00,187.12,187.3,187.01,187.29,9462.0,179.2822,179.4547,179.1768,179.4451,9462.0
2022-03-28 12:45:00,187.2,187.53,187.11,187.51,11185.0,179.3589,179.6751,179.2726,179.6559,11185.0
2022-03-28 12:50:00,187.51,187.68,187.47,187.67,3878.0,179.6559,179.8188,179.6176,179.8092,3878.0
2022-03-28 12:55:00,187.64,187.68,187.53,187.58,6091.0,179.7804,179.8188,179.6751,179.723,6091.0
2022-03-28 13:00:00,187.59,187.73,187.54,187.68,13952.0,179.7325,179.8667,179.6846,179.8188,13952.0
2022-03-28 13:05:00,187.68,187.75,187.47,187.47,10948.0,179.8188,179.8858,179.6176,179.6176,10948.0
2022-03-28 13:10:00,187.47,187.57,187.38,187.49,6389.0,179.6176,179.7134,179.5313,179.6367,6389.0
2022-03-28 13:15:00,187.5,187.61,187.46,187.47,11762.0,179.6463,179.7517,179.608,179.6176,11762.0
2022-03-28 13:20:00,187.52,187.61,187.41,187.53,10041.0,179.6655,179.7517,179.5601,179.6751,10041.0
2022-03-28 13:25:00,187.51,187.8,187.49,187.62,8649.0,179.6559,179.9337,179.6367,179.7613,8649.0
2022-03-28 13:30:00,187.69,187.93,187.67,187.91,7315.0,179.8283,180.0583,179.8092,180.0391,7315.0
2022-03-28 13:35:00,187.9,188.0,187.81,187.84,8073.0,180.0296,180.1254,179.9433,179.9721,8073.0
2022-03-28 13:40:00,187.87,187.87,187.74,187.8,5450.0,180.0008,180.0008,179.8763,179.9337,5450.0
2022-03-28 13:45:00,187.81,187.96,187.75,187.81,10583.0,179.9433,180.087,179.8858,179.9433,10583.0
2022-03-28 13:50:00,187.83,187.91,187.76,187.91,7325.0,179.9625,180.0391,179.8954,180.0391,7325.0
2022-03-28 13:55:00,187.87,187.97,187.83,187.83,4996.0,180.0008,180.0966,179.9625,179.9625,4996.0
2022-03-28 14:00:00,187.87,188.11,187.85,187.94,8208.0,180.0008,180.2308,179.9816,180.0679,8208.0
2022-03-28 14:05:00,187.91,188.07,187.86,188.07,6866.0,180.0391,180.1924,179.9912,180.1924,6866.0
2022-03-28 14:10:00,188.07,188.18,188.01,188.14,11284.0,180.1924,180.2978,180.1349,180.2595,11284.0
2022-03-28 14:15:00,188.13,188.21,188.0,188.03,10399.0,180.2499,180.3266,180.1254,180.1541,10399.0
2022-03-28 14:20:00,188.05,188.15,187.96,188.15,8184.0,180.1733,180.2691,180.087,180.2691,8184.0
2022-03-28 14:25:00,188.18,188.28,188.05,188.23,12769.0,180.2978,180.3936,180.1733,180.3457,12769.0
2022-03-28 14:30:00,188.22,188.4,188.2,188.35,8486.0,180.3361,180.5086,180.317,180.4607,8486.0
2022-03-28 14:35:00,188.38,188.48,188.35,188.4,11062.0,180.4894,180.5853,180.4607,180.5086,11062.0
2022-03-28 14:40:00,188.38,188.76,188.35,188.54,14268.0,180.4894,180.8535,180.4607,180.6427,14268.0
2022-03-28 14:45:00,188.55,188.76,188.49,188.72,9851.0,180.6523,180.8535,180.5948,180.8152,9851.0
2022-03-28 14:50:00,188.72,189.03,188.71,188.95,16131.0,180.8152,181.1122,180.8056,181.0356,16131.0
2022-03-28 14:55:00,188.95,189.29,188.95,189.27,22456.0,181.0356,181.3613,181.0356,181.3422,22456.0
2022-03-28 15:00:00,189.27,189.3,189.11,189.15,57932.0,181.3422,181.3709,181.1889,181.2272,57932.0
2022-03-28 15:05:00,189.15,189.22,189.13,189.19,29694.0,181.2272,181.2943,181.208,181.2655,29694.0
2022-03-28 15:10:00,189.17,189.35,189.17,189.31,15266.0,181.2464,181.4188,181.2464,181.3805,15266.0
2022-03-28 15:15:00,189.31,189.34,189.15,189.16,20159.0,181.3805,181.4092,181.2272,181.2368,20159.0
2022-03-28 15:20:00,189.16,189.47,189.13,189.47,18220.0,181.2368,181.5338,181.208,181.5338,18220.0
2022-03-28 15:25:00,189.46,189.53,189.31,189.36,12403.0,181.5242,181.5913,181.3805,181.4284,12403.0
2022-03-28 15:30:00,189.37,189.4,189.2,189.27,16846.0,181.438,181.4667,181.2751,181.3422,16846.0
2022-03-28 15:35:00,189.29,189.29,188.79,188.8,20933.0,181.3613,181.3613,180.8823,180.8919,20933.0
2022-03-28 15:40:00,188.82,188.95,188.77,188.92,25799.0,180.911,181.0356,180.8631,181.0068,25799.0
2022-03-28 15:45:00,188.92,189.14,188.83,189.14,30276.0,181.0068,181.2176,180.9206,181.2176,30276.0
2022-03-28 15:50:00,189.13,189.19,188.85,189.1,48818.0,181.208,181.2655,180.9398,181.1793,48818.0
2022-03-28 15:55:00,189.09,189.78,189.08,189.69,131051.0,181.1697,181.8308,181.1601,181.7446,131051.0
2022-03-29 09:30:00,192.33,193.62,192.33,193.5,65472.0,184.274,185.51,184.274,185.395,65472.0
2022-03-29 09:35:00,193.7,194.0,193.16,193.99,30936.0,185.5866,185.874,185.0692,185.8645,30936.0
2022-03-29 09:40:00,193.98,193.98,192.36,193.08,20670.0,185.8549,185.8549,184.3027,184.9926,20670.0
2022-03-29 09:45:00,193.04,193.25,192.12,192.39,20786.0,184.9543,185.1555,184.0728,184.3315,20786.0
2022-03-29 09:50:00,192.45,192.95,191.78,192.01,32722.0,184.389,184.868,183.747,183.9674,32722.0
2022-03-29 09:55:00,192.08,192.22,191.65,192.02,18018.0,184.0345,184.1686,183.6225,183.977,18018.0
2022-03-29 10:00:00,191.95,192.06,191.15,191.49,32473.0,183.9099,184.0153,183.1434,183.4692,32473.0
2022-03-29 10:05:00,191.5,191.67,191.07,191.34,74417.0,183.4788,183.6416,183.0668,183.3255,74417.0
2022-03-29 10:10:00,191.39,191.46,190.49,190.82,36899.0,183.3734,183.4404,182.5111,182.8272,36899.0
2022-03-29 10:15:00,190.84,191.0,190.45,190.53,20127.0,182.8464,182.9997,182.4727,182.5494,20127.0
2022-03-29 10:20:00,190.5,190.9,190.46,190.76,37971.0,182.5206,182.9039,182.4823,182.7698,37971.0
2022-03-29 10:25:00,190.74,191.04,190.54,190.93,42516.0,182.7506,183.038,182.559,182.9326,42516.0
2022-03-29 10:30:00,191.0,191.11,190.81,191.08,45047.0,182.9997,183.1051,182.8177,183.0764,45047.0
2022-03-29 10:35:00,191.08,191.33,190.9,191.03,41094.0,183.0764,183.3159,182.9039,183.0284,41094.0
2022-03-29 10:40:00,191.03,191.35,190.78,191.35,15064.0,183.0284,183.335,182.7889,183.335,15064.0
2022-03-29 10:45:00,191.49,191.65,191.14,191.41,14419.0,183.4692,183.6225,183.1338,183.3925,14419.0
2022-03-29 10:50:00,191.46,191.89,191.46,191.89,19942.0,183.4404,183.8524,183.4404,183.8524,19942.0
2022-03-29 10:55:00,191.88,191.95,191.63,191.63,10172.0,183.8428,183.9099,183.6033,183.6033,10172.0
2022-03-29 11:00:00,191.68,191.8,191.44,191.6,13974.0,183.6512,183.7662,183.4213,183.5746,13974.0
2022-03-29 11:05:00,191.63,191.63,191.27,191.48,15731.0,183.6033,183.6033,183.2584,183.4596,15731.0
2022-03-29 11:10:00,191.45,191.62,191.24,191.52,13893.0,183.4309,183.5937,183.2297,183.4979,13893.0
2022-03-29 11:15:00,191.57,191.62,191.28,191.4,14155.0,183.5458,183.5937,183.268,183.383,14155.0
2022-03-29 11:20:00,191.36,191.59,191.33,191.48,11630.0,183.3446,183.565,183.3159,183.4596,11630.0
2022-03-29 11:25:00,191.48,191.87,191.47,191.87,9626.0,183.4596,183.8333,183.45,183.8333,9626.0
2022-03-29 11:30:00,191.88,192.23,191.86,192.23,15173.0,183.8428,184.1782,183.8237,184.1782,15173.0
2022-03-29 11:35:00,192.25,192.41,192.2,192.26,13388.0,184.1973,184.3506,184.1494,184.2069,13388.0
2022-03-29 11:40:00,192.27,192.6,192.25,192.58,10593.0,184.2165,184.5327,184.1973,184.5135,10593.0
2022-03-29 11:45:00,192.59,192.79,192.58,192.79,7502.0,184.5231,184.7147,184.5135,184.7147,7502.0
2022-03-29 11:50:00,192.78,192.78,192.5,192.53,8201.0,184.7051,184.7051,184.4369,184.4656,8201.0
2022-03-29 11:55:00,192.55,192.55,192.17,192.17,11008.0,184.4848,184.4848,184.1207,184.1207,11008.0
2022-03-29 12:00:00,192.24,192.24,191.77,192.0,7500.0,184.1878,184.1878,183.7375,183.9578,7500.0
2022-03-29 12:05:00,191.99,192.01,191.61,191.61,6724.0,183.9482,183.9674,183.5842,183.5842,6724.0
2022-03-29 12:10:00,191.69,191.69,191.38,191.47,7313.0,183.6608,183.6608,183.3638,183.45,7313.0
2022-03-29 12:15:00,191.44,191.57,191.31,191.42,9372.0,183.4213,183.5458,183.2967,183.4021,9372.0
2022-03-29 12:20:00,191.45,191.45,191.29,191.29,5486.0,183.4309,183.4309,183.2776,183.2776,5486.0
2022-03-29 12:25:00,191.29,191.31,190.95,191.01,10767.0,183.2776,183.2967,182.9518,183.0093,10767.0
2022-03-29 12:30:00,191.0,191.04,190.59,190.78,31049.0,182.9997,183.038,182.6069,182.7889,31049.0
2022-03-29 12:35:00,190.77,190.81,190.56,190.65,16334.0,182.7793,182.8177,182.5781,182.6644,16334.0
2022-03-29 12:40:00,190.66,191.21,190.66,191.14,13702.0,182.6739,183.2009,182.6739,183.1338,13702.0
2022-03-29 12:45:00,191.17,191.29,191.01,191.2,10042.0,183.1626,183.2776,183.0093,183.1913,10042.0
2022-03-29 12:50:00,191.28,191.28,190.93,191.03,9242.0,183.268,183.268,182.9326,183.0284,9242.0
2022-03-29 12:55:00,191.06,191.11,190.91,191.04,4455.0,183.0572,183.1051,182.9135,183.038,4455.0
2022-03-29 13:00:00,191.05,191.05,190.79,190.87,7878.0,183.0476,183.0476,182.7985,182.8752,7878.0
2022-03-29 13:05:00,190.88,190.88,190.48,190.48,10044.0,182.8847,182.8847,182.5015,182.5015,10044.0
2022-03-29 13:10:00,190.56,190.98,190.56,190.94,5372.0,182.5781,182.9805,182.5781,182.9422,5372.0
2022-03-29 13:15:00,190.93,191.2,190.93,191.14,6916.0,182.9326,183.1913,182.9326,183.1338,6916.0
2022-03-29 13:20:00,191.09,191.09,190.9,191.05,2615.0,183.0859,183.0859,182.9039,183.0476,2615.0
2022-03-29 13:25:00,191.04,191.11,190.8,190.8,10860.0,183.038,183.1051,182.8081,182.8081,10860.0
2022-03-29 13:30:00,190.8,190.86,190.6,190.6,12761.0,182.8081,182.8656,182.6165,182.6165,12761.0
2022-03-29 13:35:00,190.67,190.86,190.62,190.62,11428.0,182.6835,182.8656,182.6356,182.6356,11428.0
2022-03-29 13:40:00,190.64,190.86,190.54,190.85,17191.0,182.6548,182.8656,182.559,182.856,17191.0
2022-03-29 13:45:00,190.86,191.09,190.84,190.99,9282.0,182.8656,183.0859,182.8464,182.9901,9282.0
2022-03-29 13:50:00,190.97,191.17,190.91,191.16,6875.0,182.971,183.1626,182.9135,183.153,6875.0
2022-03-29 13:55:00,191.2,191.21,191.02,191.21,13590.0,183.1913,183.2009,183.0189,183.2009,13590.0
2022-03-29 14:00:00,191.23,191.38,191.12,191.24,6907.0,183.2201,183.3638,183.1147,183.2297,6907.0
2022-03-29 14:05:00,191.24,191.31,191.04,191.04,5658.0,183.2297,183.2967,183.038,183.038,5658.0
2022-03-29 14:10:00,191.06,191.18,191.03,191.15,6140.0,183.0572,183.1722,183.0284,183.1434,6140.0
2022-03-29 14:15:00,191.12,191.16,190.9,190.91,5053.0,183.1147,183.153,182.9039,182.9135,5053.0
2022-03-29 14:20:00,190.89,191.13,190.83,191.13,7667.0,182.8943,183.1243,182.8368,183.1243,7667.0
2022-03-29 14:25:00,191.04,191.45,191.03,191.44,7512.0,183.038,183.4309,183.0284,183.4213,7512.0
2022-03-29 14:30:00,191.43,191.54,191.34,191.54,10626.0,183.4117,183.5171,183.3255,183.5171,10626.0
2022-03-29 14:35:00,191.6,191.63,191.49,191.5,6835.0,183.5746,183.6033,183.4692,183.4788,6835.0
2022-03-29 14:40:00,191.48,191.66,191.43,191.64,7571.0,183.4596,183.6321,183.4117,183.6129,7571.0
2022-03-29 14:45:00,191.64,191.75,191.41,191.42,16490.0,183.6129,183.7183,183.3925,183.4021,16490.0
2022-03-29 14:50:00,191.43,191.52,191.32,191.42,12888.0,183.4117,183.4979,183.3063,183.4021,12888.0
2022-03-29 14:55:00,191.43,191.53,191.33,191.45,9911.0,183.4117,183.5075,183.3159,183.4309,9911.0
2022-03-29 15:00:00,191.42,191.54,191.27,191.54,8205.0,183.4021,183.5171,183.2584,183.5171,8205.0
2022-03-29 15:05:00,191.52,191.71,191.51,191.59,13056.0,183.4979,183.68,183.4883,183.565,13056.0
2022-03-29 15:10:00,191.61,191.66,191.35,191.35,21208.0,183.5842,183.6321,183.335,183.335,21208.0
2022-03-29 15:15:00,191.37,191.38,191.17,191.31,28195.0,183.3542,183.3638,183.1626,183.2967,28195.0
2022-03-29 15:20:00,191.33,191.35,191.01,191.08,26571.0,183.3159,183.335,183.0093,183.0764,26571.0
2022-03-29 15:25:00,191.05,191.11,190.85,191.08,28266.0,183.0476,183.1051,182.856,183.0764,28266.0
2022-03-29 15:30:00,191.11,191.34,190.97,191.34,24613.0,183.1051,183.3255,182.971,183.3255,24613.0
2022-03-29 15:35:00,191.37,191.38,190.83,190.91,25734.0,183.3542,183.3638,182.8368,182.9135,25734.0
2022-03-29 15:40:00,190.9,190.93,190.5,190.6,40813.0,182.9039,182.9326,182.5206,182.6165,40813.0
2022-03-29 15:45:00,190.61,190.96,190.58,190.83,35915.0,182.626,182.9614,182.5973,182.8368,35915.0
2022-03-29 15:50:00,190.82,190.94,190.36,190.51,41728.0,182.8272,182.9422,182.3865,182.5302,41728.0
2022-03-29 15:55:00,190.51,191.0,190.44,191.0,117325.0,182.5302,182.9997,182.4632,182.9997,117325.0
2022-03-30 09:30:00,191.39,191.49,190.27,190.46,51207.0,183.3734,183.4692,182.3003,182.4823,51207.0
2022-03-30 09:35:00,190.24,191.18,190.24,191.05,16874.0,182.2715,183.1722,182.2715,183.0476,16874.0
2022-03-30 09:40:00,191.34,191.34,190.78,191.21,17798.0,183.3255,183.3255,182.7889,183.2009,17798.0
2022-03-30 09:45:00,191.21,191.85,190.95,191.75,22066.0,183.2009,183.8141,182.9518,183.7183,22066.0
2022-03-30 09:50:00,191.84,192.1,191.61,191.65,10915.0,183.8045,184.0536,183.5842,183.6225,10915.0
2022-03-30 09:55:00,191.62,191.92,191.51,191.77,26486.0,183.5937,183.8812,183.4883,183.7375,26486.0
2022-03-30 10:00:00,191.89,191.96,191.39,191.58,8681.0,183.8524,183.9195,183.3734,183.5554,8681.0
2022-03-30 10:05:00,191.45,191.92,191.38,191.62,12415.0,183.4309,183.8812,183.3638,183.5937,12415.0
2022-03-30 10:10:00,191.62,191.71,191.39,191.42,7638.0,183.5937,183.68,183.3734,183.4021,7638.0
2022-03-30 10:15:00,191.41,191.41,190.17,190.66,20031.0,183.3925,183.3925,182.2045,182.6739,20031.0
2022-03-30 10:20:00,190.71,190.73,190.11,190.11,17917.0,182.7219,182.741,182.147,182.147,17917.0
2022-03-30 10:25:00,190.18,190.56,190.16,190.45,9804.0,182.2141,182.5781,182.1949,182.4727,9804.0
2022-03-30 10:30:00,190.41,190.62,190.18,190.44,9783.0,182.4344,182.6356,182.2141,182.4632,9783.0
2022-03-30 10:35:00,190.39,190.5,190.28,190.31,10643.0,182.4153,182.5206,182.3099,182.3386,10643.0
2022-03-30 10:40:00,190.3,190.34,189.6,189.6,21710.0,182.329,182.3674,181.6583,181.6583,21710.0
2022-03-30 10:45:00,189.6,190.34,189.44,190.3,18339.0,181.6583,182.3674,181.505,182.329,18339.0
2022-03-30 10:50:00,190.33,190.67,190.24,190.24,11558.0,182.3578,182.6835,182.2715,182.2715,11558.0
2022-03-30 10:55:00,190.25,190.39,190.02,190.02,9036.0,182.2811,182.4153,182.0608,182.0608,9036.0
2022-03-30 11:00:00,190.0,190.22,189.94,190.02,11718.0,182.0416,182.2524,181.9841,182.0608,11718.0
2022-03-30 11:05:00,190.1,190.26,189.97,190.16,13253.0,182.1374,182.2907,182.0128,182.1949,13253.0
2022-03-30 11:10:00,190.1,190.15,189.89,189.97,14090.0,182.1374,182.1853,181.9362,182.0128,14090.0
2022-03-30 11:15:00,190.06,190.28,190.06,190.2,7448.0,182.0991,182.3099,182.0991,182.2332,7448.0
2022-03-30 11:20:00,190.18,190.18,189.81,189.81,9477.0,182.2141,182.2141,181.8596,181.8596,9477.0
2022-03-30 11:25:00,189.83,189.83,189.52,189.65,8828.0,181.8787,181.8787,181.5817,181.7063,8828.0
2022-03-30 11:30:00,189.61,189.67,189.41,189.61,8279.0,181.6679,181.7254,181.4763,181.6679,8279.0
2022-03-30 11:35:00,189.61,189.82,189.52,189.66,8127.0,181.6679,181.8691,181.5817,181.7158,8127.0
2022-03-30 11:40:00,189.6,189.72,189.5,189.61,7042.0,181.6583,181.7733,181.5625,181.6679,7042.0
2022-03-30 11:45:00,189.49,189.64,189.49,189.6,6210.0,181.553,181.6967,181.553,181.6583,6210.0
2022-03-30 11:50:00,189.58,189.64,189.31,189.46,11795.0,181.6392,181.6967,181.3805,181.5242,11795.0
2022-03-30 11:55:00,189.39,189.66,189.34,189.62,7379.0,181.4571,181.7158,181.4092,181.6775,7379.0
2022-03-30 12:00:00,189.62,189.99,189.6,189.93,6610.0,181.6775,182.032,181.6583,181.9745,6610.0
2022-03-30 12:05:00,189.84,189.84,189.36,189.36,6648.0,181.8883,181.8883,181.4284,181.4284,6648.0
2022-03-30 12:10:00,189.34,189.38,189.26,189.32,7069.0,181.4092,181.4476,181.3326,181.3901,7069.0
2022-03-30 12:15:00,189.31,189.61,189.3,189.58,13986.0,181.3805,181.6679,181.3709,181.6392,13986.0
2022-03-30 12:20:00,189.61,189.68,189.48,189.64,10844.0,181.6679,181.735,181.5434,181.6967,10844.0
2022-03-30 12:25:00,189.64,189.7,189.51,189.66,8476.0,181.6967,181.7542,181.5721,181.7158,8476.0
2022-03-30 12:30:00,189.67,189.73,189.58,189.67,6287.0,181.7254,181.7829,181.6392,181.7254,6287.0
2022-03-30 12:35:00,189.77,189.86,189.71,189.75,7397.0,181.8212,181.9075,181.7637,181.8021,7397.0
2022-03-30 12:40:00,189.78,189.89,189.7,189.85,6250.0,181.8308,181.9362,181.7542,181.8979,6250.0
2022-03-30 12:45:00,189.82,189.84,189.62,189.62,7011.0,181.8691,181.8883,181.6775,181.6775,7011.0
2022-03-30 12:50:00,189.62,189.77,189.59,189.73,5538.0,181.6775,181.8212,181.6488,181.7829,5538.0
2022-03-30 12:55:00,189.69,189.84,189.66,189.74,7697.0,181.7446,181.8883,181.7158,181.7925,7697.0
2022-03-30 13:00:00,189.68,189.72,189.48,189.48,6580.0,181.735,181.7733,181.5434,181.5434,6580.0
2022-03-30 13:05:00,189.52,189.53,189.25,189.28,8514.0,181.5817,181.5913,181.323,181.3517,8514.0
2022-03-30 13:10:00,189.28,189.33,189.2,189.33,5813.0,181.3517,181.3997,181.2751,181.3997,5813.0
2022-03-30 13:15:00,189.31,189.35,189.15,189.19,10814.0,181.3805,181.4188,181.2272,181.2655,10814.0
2022-03-30 13:20:00,189.16,189.19,189.0,189.17,10257.0,181.2368,181.2655,181.0835,181.2464,10257.0
2022-03-30 13:25:00,189.13,189.31,189.04,189.25,7230.0,181.208,181.3805,181.1218,181.323,7230.0
2022-03-30 13:30:00,189.24,189.33,189.19,189.24,10121.0,181.3134,181.3997,181.2655,181.3134,10121.0
2022-03-30 13:35:00,189.21,189.28,189.05,189.14,11905.0,181.2847,181.3517,181.1314,181.2176,11905.0
2022-03-30 13:40:00,189.1,189.18,188.93,189.02,11924.0,181.1793,181.2559,181.0164,181.1026,11924.0
2022-03-30 13:45:00,189.02,189.13,188.91,189.07,7275.0,181.1026,181.208,180.9972,181.1505,7275.0
2022-03-30 13:50:00,189.14,189.16,189.03,189.11,6865.0,181.2176,181.2368,181.1122,181.1889,6865.0
2022-03-30 13:55:00,189.11,189.14,188.56,188.67,19841.0,181.1889,181.2176,180.6619,180.7673,19841.0
2022-03-30 14:00:00,188.63,189.23,188.61,189.21,10258.0,180.729,181.3038,180.7098,181.2847,10258.0
2022-03-30 14:05:00,189.19,189.41,189.1,189.4,13726.0,181.2655,181.4763,181.1793,181.4667,13726.0
2022-03-30 14:10:00,189.42,189.46,189.3,189.44,6755.0,181.4859,181.5242,181.3709,181.505,6755.0
2022-03-30 14:15:00,189.39,189.39,189.04,189.16,10302.0,181.4571,181.4571,181.1218,181.2368,10302.0
2022-03-30 14:20:00,189.14,189.16,189.01,189.07,8362.0,181.2176,181.2368,181.0931,181.1505,8362.0
2022-03-30 14:25:00,189.07,189.22,188.89,189.15,7733.0,181.1505,181.2943,180.9781,181.2272,7733.0
2022-03-30 14:30:00,189.14,189.28,189.09,189.23,10536.0,181.2176,181.3517,181.1697,181.3038,10536.0
2022-03-30 14:35:00,189.23,189.38,189.2,189.33,4348.0,181.3038,181.4476,181.2751,181.3997,4348.0
2022-03-30 14:40:00,189.33,189.36,189.05,189.12,8631.0,181.3997,181.4284,181.1314,181.1985,8631.0
2022-03-30 14:45:00,189.08,189.14,188.68,188.8,17899.0,181.1601,181.2176,180.7769,180.8919,17899.0
2022-03-30 14:50:00,188.76,188.82,188.67,188.77,35325.0,180.8535,180.911,180.7673,180.8631,35325.0
2022-03-30 14:55:00,188.77,188.9,188.42,188.45,12801.0,180.8631,180.9877,180.5278,180.5565,12801.0
2022-03-30 15:00:00,188.45,188.54,188.4,188.49,21596.0,180.5565,180.6427,180.5086,180.5948,21596.0
2022-03-30 15:05:00,188.48,188.66,188.43,188.63,16096.0,180.5853,180.7577,180.5374,180.729,16096.0
2022-03-30 15:10:00,188.64,188.79,188.51,188.79,17979.0,180.7386,180.8823,180.614,180.8823,17979.0
2022-03-30 15:15:00,188.83,188.9,188.68,188.73,15789.0,180.9206,180.9877,180.7769,180.8248,15789.0
2022-03-30 15:20:00,188.73,188.73,188.42,188.42,15085.0,180.8248,180.8248,180.5278,180.5278,15085.0
2022-03-30 15:25:00,188.41,188.84,188.41,188.84,13718.0,180.5182,180.9302,180.5182,180.9302,13718.0
2022-03-30 15:30:00,188.83,189.19,188.77,189.12,18354.0,180.9206,181.2655,180.8631,181.1985,18354.0
2022-03-30 15:35:00,189.11,189.32,189.1,189.23,17404.0,181.1889,181.3901,181.1793,181.3038,17404.0
2022-03-30 15:40:00,189.19,189.23,189.02,189.15,24856.0,181.2655,181.3038,181.1026,181.2272,24856.0
2022-03-30 15:45:00,189.18,189.47,189.18,189.29,29733.0,181.2559,181.5338,181.2559,181.3613,29733.0
2022-03-30 15:50:00,189.25,189.26,188.9,188.91,43198.0,181.323,181.3326,180.9877,180.9972,43198.0
2022-03-30 15:55:00,188.91,189.82,188.91,189.73,157575.0,180.9972,181.8691,180.9972,181.7829,157575.0
2022-03-31 09:30:00,189.53,189.87,189.13,189.7,109124.0,181.5913,181.917,181.208,181.7542,109124.0
2022-03-31 09:35:00,189.9,190.66,189.65,190.6,18959.0,181.9458,182.6739,181.7063,182.6165,18959.0
2022-03-31 09:40:00,190.5,191.01,190.2,190.25,14923.0,182.5206,183.0093,182.2332,182.2811,14923.0
2022-03-31 09:45:00,190.26,191.0,190.18,190.96,22467.0,182.2907,182.9997,182.2141,182.9614,22467.0
2022-03-31 09:50:00,190.9,191.11,190.12,190.29,28622.0,182.9039,183.1051,182.1566,182.3194,28622.0
2022-03-31 09:55:00,190.24,190.24,189.74,189.81,9504.0,182.2715,182.2715,181.7925,181.8596,9504.0
2022-03-31 10:00:00,189.75,189.83,189.29,189.4,18663.0,181.8021,181.8787,181.3613,181.4667,18663.0
2022-03-31 10:05:00,189.49,189.84,189.28,189.45,21489.0,181.553,181.8883,181.3517,181.5146,21489.0
2022-03-31 10:10:00,189.58,189.68,189.27,189.54,12757.0,181.6392,181.735,181.3422,181.6009,12757.0
2022-03-31 10:15:00,189.61,189.65,189.23,189.31,12085.0,181.6679,181.7063,181.3038,181.3805,12085.0
2022-03-31 10:20:00,189.32,189.32,188.77,189.07,17723.0,181.3901,181.3901,180.8631,181.1505,17723.0
2022-03-31 10:25:00,189.03,189.32,188.91,189.06,13054.0,181.1122,181.3901,180.9972,181.141,13054.0
2022-03-31 10:30:00,189.03,189.46,189.03,189.36,22557.0,181.1122,181.5242,181.1122,181.4284,22557.0
2022-03-31 10:35:00,189.3,189.48,188.94,189.0,13472.0,181.3709,181.5434,181.026,181.0835,13472.0
2022-03-31 10:40:00,188.93,189.42,188.93,189.41,14145.0,181.0164,181.4859,181.0164,181.4763,14145.0
2022-03-31 10:45:00,189.38,189.8,189.36,189.8,16701.0,181.4476,181.85,181.4284,181.85,16701.0
2022-03-31 10:50:00,189.78,189.92,189.51,189.61,17687.0,181.8308,181.9649,181.5721,181.6679,17687.0
2022-03-31 10:55:00,189.66,190.16,189.64,189.97,11041.0,181.7158,182.1949,181.6967,182.0128,11041.0
2022-03-31 11:00:00,190.0,190.12,189.77,189.83,19821.0,182.0416,182.1566,181.8212,181.8787,19821.0
2022-03-31 11:05:00,189.88,190.23,189.71,190.18,12351.0,181.9266,182.262,181.7637,182.2141,12351.0
2022-03-31 11:10:00,190.13,190.24,189.85,190.06,9774.0,182.1661,182.2715,181.8979,182.0991,9774.0
2022-03-31 11:15:00,190.02,190.15,189.91,190.02,8878.0,182.0608,182.1853,181.9554,182.0608,8878.0
2022-03-31 11:20:00,189.97,189.99,189.63,189.93,13876.0,182.0128,182.032,181.6871,181.9745,13876.0
2022-03-31 11:25:00,189.93,189.93,189.44,189.47,8629.0,181.9745,181.9745,181.505,181.5338,8629.0
2022-03-31 11:30:00,189.45,189.6,189.3,189.31,9715.0,181.5146,181.6583,181.3709,181.3805,9715.0
2022-03-31 11:35:00,189.37,189.81,189.33,189.72,21385.0,181.438,181.8596,181.3997,181.7733,21385.0
2022-03-31 11:40:00,189.77,189.96,189.65,189.73,18988.0,181.8212,182.0033,181.7063,181.7829,18988.0
2022-03-31 11:45:00,189.67,189.88,189.67,189.82,8787.0,181.7254,181.9266,181.7254,181.8691,8787.0
2022-03-31 11:50:00,189.81,189.94,189.59,189.59,16076.0,181.8596,181.9841,181.6488,181.6488,16076.0
2022-03-31 11:55:00,189.62,190.03,189.57,189.99,20505.0,181.6775,182.0703,181.6296,182.032,20505.0
2022-03-31 12:00:00,189.97,190.0,189.67,189.87,16343.0,182.0128,182.0416,181.7254,181.917,16343.0
2022-03-31 12:05:00,189.88,190.11,189.25,190.01,127473.0,181.9266,182.147,181.323,182.0512,127473.0
2022-03-31 12:10:00,190.02,190.19,189.95,190.19,21157.0,182.0608,182.2236,181.9937,182.2236,21157.0
2022-03-31 12:15:00,190.17,190.25,189.94,190.0,15640.0,182.2045,182.2811,181.9841,182.0416,15640.0
2022-03-31 12:20:00,189.96,189.98,189.75,189.81,15879.0,182.0033,182.0224,181.8021,181.8596,15879.0
2022-03-31 12:25:00,189.79,189.92,189.64,189.92,35408.0,181.8404,181.9649,181.6967,181.9649,35408.0
2022-03-31 12:30:00,189.95,190.04,189.81,189.87,22118.0,181.9937,182.0799,181.8596,181.917,22118.0
2022-03-31 12:35:00,189.89,189.89,189.48,189.64,9831.0,181.9362,181.9362,181.5434,181.6967,9831.0
2022-03-31 12:40:00,189.62,189.74,189.45,189.74,9944.0,181.6775,181.7925,181.5146,181.7925,9944.0
2022-03-31 12:45:00,189.75,189.91,189.73,189.85,60889.0,181.8021,181.9554,181.7829,181.8979,60889.0
2022-03-31 12:50:00,189.84,189.85,189.65,189.81,57617.0,181.8883,181.8979,181.7063,181.8596,57617.0
2022-03-31 12:55:00,189.81,189.96,189.8,189.87,9993.0,181.8596,182.0033,181.85,181.917,9993.0
2022-03-31 13:00:00,189.84,189.95,189.8,189.84,9651.0,181.8883,181.9937,181.85,181.8883,9651.0
2022-03-31 13:05:00,189.85,189.87,189.72,189.84,10443.0,181.8979,181.917,181.7733,181.8883,10443.0
2022-03-31 13:10:00,189.85,189.88,189.69,189.81,29861.0,181.8979,181.9266,181.7446,181.8596,29861.0
2022-03-31 13:15:00,189.8,189.96,189.6,189.89,14472.0,181.85,182.0033,181.6583,181.9362,14472.0
2022-03-31 13:20:00,189.85,189.9,189.82,189.87,9922.0,181.8979,181.9458,181.8691,181.917,9922.0
2022-03-31 13:25:00,189.87,189.88,189.64,189.81,13009.0,181.917,181.9266,181.6967,181.8596,13009.0
2022-03-31 13:30:00,189.78,189.81,189.69,189.76,9035.0,181.8308,181.8596,181.7446,181.8116,9035.0
2022-03-31 13:35:00,189.76,189.9,189.76,189.84,8798.0,181.8116,181.9458,181.8116,181.8883,8798.0
2022-03-31 13:40:00,189.84,190.01,189.84,189.97,8131.0,181.8883,182.0512,181.8883,182.0128,8131.0
2022-03-31 13:45:00,190.01,190.02,189.85,189.95,7975.0,182.0512,182.0608,181.8979,181.9937,7975.0
2022-03-31 13:50:00,189.98,190.04,189.84,189.84,7193.0,182.0224,182.0799,181.8883,181.8883,7193.0
2022-03-31 13:55:00,189.8,189.89,189.57,189.62,5319.0,181.85,181.9362,181.6296,181.6775,5319.0
2022-03-31 14:00:00,189.52,189.52,189.14,189.2,9148.0,181.5817,181.5817,181.2176,181.2751,9148.0
2022-03-31 14:05:00,189.2,189.2,188.87,188.9,12095.0,181.2751,181.2751,180.9589,180.9877,12095.0
2022-03-31 14:10:00,188.88,188.96,188.76,188.77,28525.0,180.9685,181.0452,180.8535,180.8631,28525.0
2022-03-31 14:15:00,188.74,188.89,188.68,188.84,19194.0,180.8344,180.9781,180.7769,180.9302,19194.0
2022-03-31 14:20:00,188.78,188.93,188.78,188.78,9110.0,180.8727,181.0164,180.8727,180.8727,9110.0
2022-03-31 14:25:00,188.78,188.99,188.76,188.97,11857.0,180.8727,181.0739,180.8535,181.0547,11857.0
2022-03-31 14:30:00,188.95,189.08,188.89,189.03,20803.0,181.0356,181.1601,180.9781,181.1122,20803.0
2022-03-31 14:35:00,189.05,189.14,188.93,189.0,13082.0,181.1314,181.2176,181.0164,181.0835,13082.0
2022-03-31 14:40:00,189.03,189.25,189.01,189.15,18198.0,181.1122,181.323,181.0931,181.2272,18198.0
2022-03-31 14:45:00,189.17,189.26,188.98,189.25,24665.0,181.2464,181.3326,181.0643,181.323,24665.0
2022-03-31 14:50:00,189.23,189.25,189.15,189.21,8468.0,181.3038,181.323,181.2272,181.2847,8468.0
2022-03-31 14:55:00,189.2,189.51,189.17,189.51,11088.0,181.2751,181.5721,181.2464,181.5721,11088.0
2022-03-31 15:00:00,189.55,189.65,189.5,189.52,21866.0,181.6104,181.7063,181.5625,181.5817,21866.0
2022-03-31 15:05:00,189.5,189.69,189.47,189.69,8061.0,181.5625,181.7446,181.5338,181.7446,8061.0
2022-03-31 15:10:00,189.67,189.72,189.6,189.61,11592.0,181.7254,181.7733,181.6583,181.6679,11592.0
2022-03-31 15:15:00,189.64,189.64,189.26,189.29,7332.0,181.6967,181.6967,181.3326,181.3613,7332.0
2022-03-31 15:20:00,189.24,189.3,188.94,188.99,10776.0,181.3134,181.3709,181.026,181.0739,10776.0
2022-03-31 15:25:00,188.91,188.99,188.62,188.73,11549.0,180.9972,181.0739,180.7194,180.8248,11549.0
2022-03-31 15:30:00,188.7,188.74,188.27,188.29,21467.0,180.796,180.8344,180.3841,180.4032,21467.0
2022-03-31 15:35:00,188.29,188.6,188.25,188.59,33104.0,180.4032,180.7002,180.3649,180.6907,33104.0
2022-03-31 15:40:00,188.58,188.58,188.2,188.2,91594.0,180.6811,180.6811,180.317,180.317,91594.0
2022-03-31 15:45:00,188.2,188.3,187.98,187.98,37614.0,180.317,180.4128,180.1062,180.1062,37614.0
2022-03-31 15:50:00,187.99,188.07,187.69,187.75,60176.0,180.1158,180.1924,179.8283,179.8858,60176.0
2022-03-31 15:55:00,187.71,187.75,186.94,186.99,300179.0,179.8475,179.8858,179.1098,179.1577,300179.0
2022-04-01 09:30:00,188.2,188.73,188.2,188.48,510.0,180.317,180.8248,180.317,180.5853,510.0
2022-04-01 09:35:00,188.91,188.98,188.7,188.83,3091.0,180.9972,181.0643,180.796,180.9206,3091.0
2022-04-01 09:40:00,189.02,189.03,188.0,188.35,62677.0,181.1026,181.1122,180.1254,180.4607,62677.0
2022-04-01 09:45:00,188.4,188.87,187.87,188.53,40819.0,180.5086,180.9589,180.0008,180.6332,40819.0
2022-04-01 09:50:00,188.53,189.31,188.17,189.27,35873.0,180.6332,181.3805,180.2882,181.3422,35873.0
2022-04-01 09:55:00,189.36,189.42,188.86,188.99,44575.0,181.4284,181.4859,180.9493,181.0739,44575.0
2022-04-01 10:00:00,188.92,189.02,188.16,188.42,16930.0,181.0068,181.1026,180.2787,180.5278,16930.0
2022-04-01 10:05:00,188.43,188.43,187.48,187.81,21257.0,180.5374,180.5374,179.6271,179.9433,21257.0
2022-04-01 10:10:00,187.91,188.05,187.69,187.79,14202.0,180.0391,180.1733,179.8283,179.9242,14202.0
2022-04-01 10:15:00,187.89,187.9,187.51,187.62,16842.0,180.02,180.0296,179.6559,179.7613,16842.0
2022-04-01 10:20:00,187.62,187.65,187.31,187.44,16213.0,179.7613,179.79,179.4643,179.5888,16213.0
2022-04-01 10:25:00,187.51,187.63,187.26,187.45,18879.0,179.6559,179.7709,179.4164,179.5984,18879.0
2022-04-01 10:30:00,187.45,187.93,187.27,187.93,25197.0,179.5984,180.0583,179.4259,180.0583,25197.0
2022-04-01 10:35:00,187.98,188.11,187.75,187.77,14833.0,180.1062,180.2308,179.8858,179.905,14833.0
2022-04-01 10:40:00,187.74,187.88,187.19,187.29,13573.0,179.8763,180.0104,179.3493,179.4451,13573.0
2022-04-01 10:45:00,187.31,187.68,187.31,187.55,15478.0,179.4643,179.8188,179.4643,179.6942,15478.0
2022-04-01 10:50:00,187.6,188.05,187.43,187.9,16551.0,179.7421,180.1733,179.5792,180.0296,16551.0
2022-04-01 10:55:00,187.95,187.95,187.46,187.58,13168.0,180.0775,180.0775,179.608,179.723,13168.0
2022-04-01 11:00:00,187.55,187.75,187.53,187.57,7385.0,179.6942,179.8858,179.6751,179.7134,7385.0
2022-04-01 11:05:00,187.58,187.94,187.51,187.94,27809.0,179.723,180.0679,179.6559,180.0679,27809.0
2022-04-01 11:10:00,187.94,187.97,187.55,187.72,8031.0,180.0679,180.0966,179.6942,179.8571,8031.0
2022-04-01 11:15:00,187.73,187.85,187.54,187.78,11557.0,179.8667,179.9816,179.6846,179.9146,11557.0
2022-04-01 11:20:00,187.78,188.15,187.78,188.02,15690.0,179.9146,180.2691,179.9146,180.1445,15690.0
2022-04-01 11:25:00,188.03,188.17,187.92,187.95,6259.0,180.1541,180.2882,180.0487,180.0775,6259.0
2022-04-01 11:30:00,187.94,187.96,187.66,187.76,13815.0,180.0679,180.087,179.7996,179.8954,13815.0
2022-04-01 11:35:00,187.75,187.8,187.47,187.47,14146.0,179.8858,179.9337,179.6176,179.6176,14146.0
2022-04-01 11:40:00,187.42,187.62,187.42,187.57,9707.0,179.5697,179.7613,179.5697,179.7134,9707.0
2022-04-01 11:45:00,187.62,187.75,187.36,187.39,18778.0,179.7613,179.8858,179.5122,179.5409,18778.0
2022-04-01 11:50:00,187.36,187.98,187.15,187.89,24556.0,179.5122,180.1062,179.311,180.02,24556.0
2022-04-01 11:55:00,187.86,187.86,187.47,187.61,29867.0,179.9912,179.9912,179.6176,179.7517,29867.0
2022-04-01 12:00:00,187.58,187.58,187.18,187.24,21390.0,179.723,179.723,179.3397,179.3972,21390.0
2022-04-01 12:05:00,187.21,187.31,187.07,187.23,18383.0,179.3685,179.4643,179.2343,179.3876,18383.0
2022-04-01 12:10:00,187.25,187.4,187.16,187.31,9607.0,179.4068,179.5505,179.3205,179.4643,9607.0
2022-04-01 12:15:00,187.42,187.45,187.14,187.3,10458.0,179.5697,179.5984,179.3014,179.4547,10458.0
2022-04-01 12:20:00,187.33,187.53,187.22,187.35,8797.0,179.4834,179.6751,179.378,179.5026,8797.0
2022-04-01 12:25:00,187.4,187.6,187.4,187.55,9323.0,179.5505,179.7421,179.5505,179.6942,9323.0
2022-04-01 12:30:00,187.51,187.53,187.09,187.25,20929.0,179.6559,179.6751,179.2535,179.4068,20929.0
2022-04-01 12:35:00,187.23,187.32,187.01,187.3,13508.0,179.3876,179.4738,179.1768,179.4547,13508.0
2022-04-01 12:40:00,187.28,187.47,187.22,187.4,22117.0,179.4355,179.6176,179.378,179.5505,22117.0
2022-04-01 12:45:00,187.4,187.44,187.27,187.34,11209.0,179.5505,179.5888,179.4259,179.493,11209.0
2022-04-01 12:50:00,187.31,187.32,187.08,187.27,7524.0,179.4643,179.4738,179.2439,179.4259,7524.0
2022-04-01 12:55:00,187.23,187.44,187.23,187.28,13102.0,179.3876,179.5888,179.3876,179.4355,13102.0
2022-04-01 13:00:00,187.34,187.34,187.07,187.07,9651.0,179.493,179.493,179.2343,179.2343,9651.0
2022-04-01 13:05:00,187.12,187.32,187.08,187.19,12494.0,179.2822,179.4738,179.2439,179.3493,12494.0
2022-04-01 13:10:00,187.13,187.15,186.95,187.05,17922.0,179.2918,179.311,179.1193,179.2152,17922.0
2022-04-01 13:15:00,187.04,187.06,186.93,186.99,6611.0,179.2056,179.2247,179.1002,179.1577,6611.0
2022-04-01 13:20:00,186.96,187.22,186.71,187.18,14359.0,179.1289,179.378,178.8894,179.3397,14359.0
2022-04-01 13:25:00,187.16,187.33,187.01,187.27,10299.0,179.3205,179.4834,179.1768,179.4259,10299.0
2022-04-01 13:30:00,187.32,187.5,187.3,187.35,6989.0,179.4738,179.6463,179.4547,179.5026,6989.0
2022-04-01 13:35:00,187.34,187.79,187.34,187.7,8441.0,179.493,179.9242,179.493,179.8379,8441.0
2022-04-01 13:40:00,187.73,188.03,187.69,187.98,10696.0,179.8667,180.1541,179.8283,180.1062,10696.0
2022-04-01 13:45:00,187.94,187.94,187.63,187.74,18848.0,180.0679,180.0679,179.7709,179.8763,18848.0
2022-04-01 13:50:00,187.71,187.71,187.43,187.54,10898.0,179.8475,179.8475,179.5792,179.6846,10898.0
2022-04-01 13:55:00,187.55,187.73,187.51,187.61,11055.0,179.6942,179.8667,179.6559,179.7517,11055.0
2022-04-01 14:00:00,187.61,187.84,187.56,187.78,18960.0,179.7517,179.9721,179.7038,179.9146,18960.0
2022-04-01 14:05:00,187.77,187.82,187.59,187.7,19442.0,179.905,179.9529,179.7325,179.8379,19442.0
2022-04-01 14:10:00,187.62,187.72,187.56,187.72,6498.0,179.7613,179.8571,179.7038,179.8571,6498.0
2022-04-01 14:15:00,187.7,187.76,187.57,187.59,7468.0,179.8379,179.8954,179.7134,179.7325,7468.0
2022-04-01 14:20:00,187.61,187.66,187.44,187.53,7885.0,179.7517,179.7996,179.5888,179.6751,7885.0
2022-04-01 14:25:00,187.48,187.92,187.47,187.9,8130.0,179.6271,180.0487,179.6176,180.0296,8130.0
2022-04-01 14:30:00,187.9,188.26,187.9,188.2,8442.0,180.0296,180.3745,180.0296,180.317,8442.0
2022-04-01 14:35:00,188.19,188.2,187.93,187.98,58753.0,180.3074,180.317,180.0583,180.1062,58753.0
2022-04-01 14:40:00,187.99,188.07,187.77,187.88,6158.0,180.1158,180.1924,179.905,180.0104,6158.0
2022-04-01 14:45:00,187.89,188.0,187.74,187.76,5648.0,180.02,180.1254,179.8763,179.8954,5648.0
2022-04-01 14:50:00,187.79,187.79,187.61,187.7,4647.0,179.9242,179.9242,179.7517,179.8379,4647.0
2022-04-01 14:55:00,187.67,187.75,187.38,187.46,8316.0,179.8092,179.8858,179.5313,179.608,8316.0
2022-04-01 15:00:00,187.45,187.74,187.45,187.74,7415.0,179.5984,179.8763,179.5984,179.8763,7415.0
2022-04-01 15:05:00,187.67,187.77,187.42,187.43,6218.0,179.8092,179.905,179.5697,179.5792,6218.0
2022-04-01 15:10:00,187.44,187.5,187.08,187.24,7880.0,179.5888,179.6463,179.2439,179.3972,7880.0
2022-04-01 15:15:00,187.3,187.31,186.8,186.81,9614.0,179.4547,179.4643,178.9756,178.9852,9614.0
2022-04-01 15:20:00,186.76,186.85,186.71,186.76,11647.0,178.9373,179.0235,178.8894,178.9373,11647.0
2022-04-01 15:25:00,186.8,186.88,186.73,186.8,11495.0,178.9756,179.0523,178.9086,178.9756,11495.0
2022-04-01 15:30:00,186.8,186.93,186.5,186.62,14447.0,178.9756,179.1002,178.6882,178.8032,14447.0
2022-04-01 15:35:00,186.71,186.71,186.37,186.46,20122.0,178.8894,178.8894,178.5636,178.6499,20122.0
2022-04-01 15:40:00,186.48,186.63,186.3,186.43,25721.0,178.669,178.8127,178.4966,178.6211,25721.0
2022-04-01 15:45:00,186.43,186.53,186.28,186.53,34391.0,178.6211,178.7169,178.4774,178.7169,34391.0
2022-04-01 15:50:00,186.53,187.18,186.53,187.0,78449.0,178.7169,179.3397,178.7169,179.1673,78449.0
2022-04-01 15:55:00,187.03,187.53,186.9,187.17,165939.0,179.196,179.6751,179.0714,179.3301,165939.0
2022-04-04 09:30:00,187.62,187.62,186.13,186.13,51179.0,179.7613,179.7613,178.3337,178.3337,51179.0
2022-04-04 09:35:00,186.06,186.3,185.59,185.96,24070.0,178.2666,178.4966,177.8163,178.1708,24070.0
2022-04-04 09:40:00,185.95,187.2,185.94,187.18,17785.0,178.1612,179.3589,178.1517,179.3397,17785.0
2022-04-04 09:45:00,187.18,188.0,186.79,187.84,16382.0,179.3397,180.1254,178.966,179.9721,16382.0
2022-04-04 09:50:00,188.05,188.5,187.68,188.12,16433.0,180.1733,180.6044,179.8188,180.2403,16433.0
2022-04-04 09:55:00,188.16,188.4,187.93,187.95,13425.0,180.2787,180.5086,180.0583,180.0775,13425.0
2022-04-04 10:00:00,187.95,187.99,187.11,187.57,10927.0,180.0775,180.1158,179.2726,179.7134,10927.0
2022-04-04 10:05:00,187.55,188.13,187.52,188.12,13398.0,179.6942,180.2499,179.6655,180.2403,13398.0
2022-04-04 10:10:00,188.12,188.3,187.85,188.08,30872.0,180.2403,180.4128,179.9816,180.202,30872.0
2022-04-04 10:15:00,188.08,188.35,187.8,188.33,17033.0,180.202,180.4607,179.9337,180.4415,17033.0
2022-04-04 10:20:00,188.44,188.44,188.15,188.4,14391.0,180.5469,180.5469,180.2691,180.5086,14391.0
2022-04-04 10:25:00,188.37,188.43,188.09,188.16,10064.0,180.4799,180.5374,180.2116,180.2787,10064.0
2022-04-04 10:30:00,188.19,188.22,187.73,187.77,17646.0,180.3074,180.3361,179.8667,179.905,17646.0
2022-04-04 10:35:00,187.78,188.02,187.58,187.58,8922.0,179.9146,180.1445,179.723,179.723,8922.0
2022-04-04 10:40:00,187.63,187.63,187.1,187.1,9438.0,179.7709,179.7709,179.2631,179.2631,9438.0
2022-04-04 10:45:00,187.14,187.58,187.11,187.57,11298.0,179.3014,179.723,179.2726,179.7134,11298.0
2022-04-04 10:50:00,187.55,187.86,187.47,187.48,18918.0,179.6942,179.9912,179.6176,179.6271,18918.0
2022-04-04 10:55:00,187.38,187.59,186.85,186.85,14617.0,179.5313,179.7325,179.0235,179.0235,14617.0
2022-04-04 11:00:00,186.73,186.9,186.59,186.83,11427.0,178.9086,179.0714,178.7744,179.0044,11427.0
2022-04-04 11:05:00,186.81,187.09,186.77,186.99,10077.0,178.9852,179.2535,178.9469,179.1577,10077.0
2022-04-04 11:10:00,186.93,187.03,186.6,186.82,25238.0,179.1002,179.196,178.784,178.9948,25238.0
2022-04-04 11:15:00,186.82,186.82,186.42,186.42,23138.0,178.9948,178.9948,178.6115,178.6115,23138.0
2022-04-04 11:20:00,186.36,186.82,186.31,186.73,13937.0,178.5541,178.9948,178.5062,178.9086,13937.0
2022-04-04 11:25:00,186.74,186.75,186.49,186.63,13033.0,178.9181,178.9277,178.6786,178.8127,13033.0
2022-04-04 11:30:00,186.62,186.69,186.45,186.46,16397.0,178.8032,178.8702,178.6403,178.6499,16397.0
2022-04-04 11:35:00,186.44,186.65,186.42,186.62,10335.0,178.6307,178.8319,178.6115,178.8032,10335.0
2022-04-04 11:40:00,186.61,186.61,186.38,186.5,9563.0,178.7936,178.7936,178.5732,178.6882,9563.0
2022-04-04 11:45:00,186.47,186.51,186.33,186.38,9891.0,178.6595,178.6978,178.5253,178.5732,9891.0
2022-04-04 11:50:00,186.33,186.73,186.31,186.64,15337.0,178.5253,178.9086,178.5062,178.8223,15337.0
2022-04-04 11:55:00,186.6,186.66,186.47,186.56,12250.0,178.784,178.8415,178.6595,178.7457,12250.0
2022-04-04 12:00:00,186.56,186.62,186.45,186.59,9980.0,178.7457,178.8032,178.6403,178.7744,9980.0
2022-04-04 12:05:00,186.6,187.0,186.5,186.95,19928.0,178.784,179.1673,178.6882,179.1193,19928.0
2022-04-04 12:10:00,186.95,187.36,186.94,187.24,70389.0,179.1193,179.5122,179.1098,179.3972,70389.0
2022-04-04 12:15:00,187.24,187.28,187.05,187.25,11647.0,179.3972,179.4355,179.2152,179.4068,11647.0
2022-04-04 12:20:00,187.3,187.34,186.97,186.97,14145.0,179.4547,179.493,179.1385,179.1385,14145.0
2022-04-04 12:25:00,187.01,187.26,187.01,187.1,8050.0,179.1768,179.4164,179.1768,179.2631,8050.0
2022-04-04 12:30:00,187.11,187.26,187.1,187.24,8966.0,179.2726,179.4164,179.2631,179.3972,8966.0
2022-04-04 12:35:00,187.29,187.35,187.08,187.19,9600.0,179.4451,179.5026,179.2439,179.3493,9600.0
2022-04-04 12:40:00,187.16,187.16,186.81,186.96,8637.0,179.3205,179.3205,178.9852,179.1289,8637.0
2022-04-04 12:45:00,186.96,187.1,186.94,186.94,7519.0,179.1289,179.2631,179.1098,179.1098,7519.0
2022-04-04 12:50:00,186.97,187.14,186.95,187.14,7558.0,179.1385,179.3014,179.1193,179.3014,7558.0
2022-04-04 12:55:00,187.14,187.16,187.02,187.04,10845.0,179.3014,179.3205,179.1864,179.2056,10845.0
2022-04-04 13:00:00,187.0,187.2,186.91,187.14,10272.0,179.1673,179.3589,179.081,179.3014,10272.0
2022-04-04 13:05:00,187.12,187.13,186.95,187.02,4922.0,179.2822,179.2918,179.1193,179.1864,4922.0
2022-04-04 13:10:00,187.01,187.03,186.82,186.82,8683.0,179.1768,179.196,178.9948,178.9948,8683.0
2022-04-04 13:15:00,186.8,186.86,186.66,186.86,9292.0,178.9756,179.0331,178.8415,179.0331,9292.0
2022-04-04 13:20:00,186.83,186.92,186.7,186.7,6723.0,179.0044,179.0906,178.8798,178.8798,6723.0
2022-04-04 13:25:00,186.69,186.77,186.65,186.72,10063.0,178.8702,178.9469,178.8319,178.899,10063.0
2022-04-04 13:30:00,186.71,186.97,186.67,186.97,6174.0,178.8894,179.1385,178.8511,179.1385,6174.0
2022-04-04 13:35:00,186.98,186.99,186.72,186.72,11148.0,179.1481,179.1577,178.899,178.899,11148.0
2022-04-04 13:40:00,186.75,186.77,186.54,186.75,9477.0,178.9277,178.9469,178.7265,178.9277,9477.0
2022-04-04 13:45:00,186.78,186.99,186.78,186.88,7215.0,178.9565,179.1577,178.9565,179.0523,7215.0
2022-04-04 13:50:00,186.86,186.92,186.72,186.74,8200.0,179.0331,179.0906,178.899,178.9181,8200.0
2022-04-04 13:55:00,186.68,186.92,186.66,186.89,8686.0,178.8607,179.0906,178.8415,179.0619,8686.0
2022-04-04 14:00:00,186.89,186.96,186.77,186.77,10504.0,179.0619,179.1289,178.9469,178.9469,10504.0
2022-04-04 14:05:00,186.8,186.85,186.54,186.68,8555.0,178.9756,179.0235,178.7265,178.8607,8555.0
2022-04-04 14:10:00,186.68,186.79,186.58,186.74,5944.0,178.8607,178.966,178.7648,178.9181,5944.0
2022-04-04 14:15:00,186.72,186.99,186.72,186.99,11494.0,178.899,179.1577,178.899,179.1577,11494.0
2022-04-04 14:20:00,186.97,187.04,186.8,187.03,16417.0,179.1385,179.2056,178.9756,179.196,16417.0
2022-04-04 14:25:00,187.03,187.23,187.0,187.13,7393.0,179.196,179.3876,179.1673,179.2918,7393.0
2022-04-04 14:30:00,187.14,187.18,187.01,187.07,10830.0,179.3014,179.3397,179.1768,179.2343,10830.0
2022-04-04 14:35:00,187.09,187.17,187.03,187.17,12711.0,179.2535,179.3301,179.196,179.3301,12711.0
2022-04-04 14:40:00,187.16,187.16,187.05,187.14,5060.0,179.3205,179.3205,179.2152,179.3014,5060.0
2022-04-04 14:45:00,187.17,187.38,187.16,187.3,11345.0,179.3301,179.5313,179.3205,179.4547,11345.0
2022-04-04 14:50:00,187.28,187.48,187.2,187.46,10520.0,179.4355,179.6271,179.3589,179.608,10520.0
2022-04-04 14:55:00,187.46,187.65,187.45,187.55,14047.0,179.608,179.79,179.5984,179.6942,14047.0
2022-04-04 15:00:00,187.52,187.75,187.51,187.74,17113.0,179.6655,179.8858,179.6559,179.8763,17113.0
2022-04-04 15:05:00,187.75,188.01,187.67,187.93,22950.0,179.8858,180.1349,179.8092,180.0583,22950.0
2022-04-04 15:10:00,187.99,188.02,187.77,187.89,10509.0,180.1158,180.1445,179.905,180.02,10509.0
2022-04-04 15:15:00,187.88,187.93,187.66,187.71,12608.0,180.0104,180.0583,179.7996,179.8475,12608.0
2022-04-04 15:20:00,187.76,187.83,187.58,187.63,6830.0,179.8954,179.9625,179.723,179.7709,6830.0
2022-04-04 15:25:00,187.66,187.67,187.49,187.53,12641.0,179.7996,179.8092,179.6367,179.6751,12641.0
2022-04-04 15:30:00,187.54,187.57,187.37,187.37,13089.0,179.6846,179.7134,179.5218,179.5218,13089.0
2022-04-04 15:35:00,187.36,187.49,187.31,187.34,16184.0,179.5122,179.6367,179.4643,179.493,16184.0
2022-04-04 15:40:00,187.35,187.48,187.22,187.26,15995.0,179.5026,179.6271,179.378,179.4164,15995.0
2022-04-04 15:45:00,187.21,187.5,187.2,187.29,21618.0,179.3685,179.6463,179.3589,179.4451,21618.0
2022-04-04 15:50:00,187.32,187.63,187.27,187.4,63973.0,179.4738,179.7709,179.4259,179.5505,63973.0
2022-04-04 15:55:00,187.38,187.72,187.21,187.65,136417.0,179.5313,179.8571,179.3685,179.79,136417.0
2022-04-05 09:30:00,187.49,189.61,187.49,189.59,74028.0,179.6367,181.6679,179.6367,181.6488,74028.0
2022-04-05 09:35:00,189.53,190.11,189.03,189.94,23235.0,181.5913,182.147,181.1122,181.9841,23235.0
2022-04-05 09:40:00,190.04,190.35,189.58,189.66,27325.0,182.0799,182.3769,181.6392,181.7158,27325.0
2022-04-05 09:45:00,189.54,189.9,189.39,189.58,32154.0,181.6009,181.9458,181.4571,181.6392,32154.0
2022-04-05 09:50:00,189.58,190.06,189.58,189.87,40533.0,181.6392,182.0991,181.6392,181.917,40533.0
2022-04-05 09:55:00,189.87,190.24,189.65,189.99,61097.0,181.917,182.2715,181.7063,182.032,61097.0
2022-04-05 10:00:00,190.24,190.84,190.16,190.54,22070.0,182.2715,182.8464,182.1949,182.559,22070.0
2022-04-05 10:05:00,190.54,190.54,188.63,188.78,26545.0,182.559,182.559,180.729,180.8727,26545.0
2022-04-05 10:10:00,188.75,188.84,187.3,187.31,21065.0,180.8439,180.9302,179.4547,179.4643,21065.0
2022-04-05 10:15:00,187.25,187.91,187.04,187.41,18639.0,179.4068,180.0391,179.2056,179.5601,18639.0
2022-04-05 10:20:00,187.41,187.97,187.36,187.76,12649.0,179.5601,180.0966,179.5122,179.8954,12649.0
2022-04-05 10:25:00,187.8,188.19,187.79,188.01,15596.0,179.9337,180.3074,179.9242,180.1349,15596.0
2022-04-05 10:30:00,188.07,188.07,187.49,187.51,16877.0,180.1924,180.1924,179.6367,179.6559,16877.0
2022-04-05 10:35:00,187.48,187.68,187.37,187.53,9789.0,179.6271,179.8188,179.5218,179.6751,9789.0
2022-04-05 10:40:00,187.59,187.85,187.51,187.64,13764.0,179.7325,179.9816,179.6559,179.7804,13764.0
2022-04-05 10:45:00,187.66,188.2,187.51,188.16,10933.0,179.7996,180.317,179.6559,180.2787,10933.0
2022-04-05 10:50:00,188.19,188.44,188.08,188.24,17742.0,180.3074,180.5469,180.202,180.3553,17742.0
2022-04-05 10:55:00,188.21,188.28,187.94,188.18,10421.0,180.3266,180.3936,180.0679,180.2978,10421.0
2022-04-05 11:00:00,188.22,188.28,188.06,188.13,10456.0,180.3361,180.3936,180.1829,180.2499,10456.0
2022-04-05 11:05:00,188.14,188.39,188.02,188.29,13403.0,180.2595,180.499,180.1445,180.4032,13403.0
2022-04-05 11:10:00,188.29,188.5,187.98,188.46,15091.0,180.4032,180.6044,180.1062,180.5661,15091.0
2022-04-05 11:15:00,188.43,188.48,187.97,188.1,9144.0,180.5374,180.5853,180.0966,180.2212,9144.0
2022-04-05 11:20:00,188.05,188.39,188.02,188.02,11781.0,180.1733,180.499,180.1445,180.1445,11781.0
2022-04-05 11:25:00,187.98,188.14,187.76,187.97,12967.0,180.1062,180.2595,179.8954,180.0966,12967.0
2022-04-05 11:30:00,187.94,188.34,187.91,188.26,8572.0,180.0679,180.4511,180.0391,180.3745,8572.0
2022-04-05 11:35:00,188.28,188.41,187.67,187.84,10039.0,180.3936,180.5182,179.8092,179.9721,10039.0
2022-04-05 11:40:00,187.77,188.29,187.76,188.29,5983.0,179.905,180.4032,179.8954,180.4032,5983.0
2022-04-05 11:45:00,188.18,188.23,187.93,187.94,9032.0,180.2978,180.3457,180.0583,180.0679,9032.0
2022-04-05 11:50:00,187.88,188.12,187.62,187.67,8294.0,180.0104,180.2403,179.7613,179.8092,8294.0
2022-04-05 11:55:00,187.66,187.76,187.61,187.75,7003.0,179.7996,179.8954,179.7517,179.8858,7003.0
2022-04-05 12:00:00,187.76,187.95,187.6,187.91,9177.0,179.8954,180.0775,179.7421,180.0391,9177.0
2022-04-05 12:05:00,187.9,188.0,187.89,187.91,6926.0,180.0296,180.1254,180.02,180.0391,6926.0
2022-04-05 12:10:00,187.86,187.9,187.63,187.71,8404.0,179.9912,180.0296,179.7709,179.8475,8404.0
2022-04-05 12:15:00,187.67,187.72,187.21,187.25,11381.0,179.8092,179.8571,179.3685,179.4068,11381.0
2022-04-05 12:20:00,187.23,187.36,187.2,187.36,8153.0,179.3876,179.5122,179.3589,179.5122,8153.0
2022-04-05 12:25:00,187.36,187.51,187.26,187.47,15278.0,179.5122,179.6559,179.4164,179.6176,15278.0
2022-04-05 12:30:00,187.42,187.55,187.37,187.46,18491.0,179.5697,179.6942,179.5218,179.608,18491.0
2022-04-05 12:35:00,187.46,187.67,187.34,187.64,13825.0,179.608,179.8092,179.493,179.7804,13825.0
2022-04-05 12:40:00,187.6,187.73,187.51,187.52,19070.0,179.7421,179.8667,179.6559,179.6655,19070.0
2022-04-05 12:45:00,187.53,187.65,187.36,187.56,14389.0,179.6751,179.79,179.5122,179.7038,14389.0
2022-04-05 12:50:00,187.56,187.76,187.52,187.68,9436.0,179.7038,179.8954,179.6655,179.8188,9436.0
2022-04-05 12:55:00,187.71,187.93,187.67,187.9,16910.0,179.8475,180.0583,179.8092,180.0296,16910.0
2022-04-05 13:00:00,187.84,187.88,187.57,187.66,10488.0,179.9721,180.0104,179.7134,179.7996,10488.0
2022-04-05 13:05:00,187.63,187.82,187.58,187.81,10475.0,179.7709,179.9529,179.723,179.9433,10475.0
2022-04-05 13:10:00,187.8,188.02,187.8,187.98,7919.0,179.9337,180.1445,179.9337,180.1062,7919.0
2022-04-05 13:15:00,187.98,188.06,187.92,188.0,20637.0,180.1062,180.1829,180.0487,180.1254,20637.0
2022-04-05 13:20:00,187.97,188.01,187.9,187.96,11382.0,180.0966,180.1349,180.0296,180.087,11382.0
2022-04-05 13:25:00,187.96,188.01,187.81,187.81,12936.0,180.087,180.1349,179.9433,179.9433,12936.0
2022-04-05 13:30:00,187.79,187.88,187.67,187.68,8407.0,179.9242,180.0104,179.8092,179.8188,8407.0
2022-04-05 13:35:00,187.71,187.77,187.65,187.65,7807.0,179.8475,179.905,179.79,179.79,7807.0
2022-04-05 13:40:00,187.63,187.65,187.41,187.43,11126.0,179.7709,179.79,179.5601,179.5792,11126.0
2022-04-05 13:45:00,187.42,187.46,187.07,187.14,15909.0,179.5697,179.608,179.2343,179.3014,15909.0
2022-04-05 13:50:00,187.09,187.11,186.84,186.89,24645.0,179.2535,179.2726,179.014,179.0619,24645.0
2022-04-05 13:55:00,186.88,187.05,186.84,187.0,18670.0,179.0523,179.2152,179.014,179.1673,18670.0
2022-04-05 14:00:00,186.97,187.02,186.83,186.9,10345.0,179.1385,179.1864,179.0044,179.0714,10345.0
2022-04-05 14:05:00,186.87,186.87,186.61,186.62,9197.0,179.0427,179.0427,178.7936,178.8032,9197.0
2022-04-05 14:10:00,186.63,186.67,186.58,186.66,8297.0,178.8127,178.8511,178.7648,178.8415,8297.0
2022-04-05 14:15:00,186.66,186.76,186.62,186.73,13231.0,178.8415,178.9373,178.8032,178.9086,13231.0
2022-04-05 14:20:00,186.74,186.83,186.49,186.5,11382.0,178.9181,179.0044,178.6786,178.6882,11382.0
2022-04-05 14:25:00,186.5,186.62,186.29,186.29,14771.0,178.6882,178.8032,178.487,178.487,14771.0
2022-04-05 14:30:00,186.3,186.37,186.16,186.18,13963.0,178.4966,178.5636,178.3624,178.3816,13963.0
2022-04-05 14:35:00,186.18,186.54,186.17,186.32,14556.0,178.3816,178.7265,178.372,178.5157,14556.0
2022-04-05 14:40:00,186.36,186.53,186.31,186.42,20897.0,178.5541,178.7169,178.5062,178.6115,20897.0
2022-04-05 14:45:00,186.42,186.46,186.07,186.24,26477.0,178.6115,178.6499,178.2762,178.4391,26477.0
2022-04-05 14:50:00,186.24,186.28,186.05,186.1,20635.0,178.4391,178.4774,178.257,178.3049,20635.0
2022-04-05 14:55:00,186.17,186.3,185.94,186.0,13829.0,178.372,178.4966,178.1517,178.2091,13829.0
2022-04-05 15:00:00,186.03,186.23,185.92,185.92,16267.0,178.2379,178.4295,178.1325,178.1325,16267.0
2022-04-05 15:05:00,185.94,185.96,185.71,185.71,19779.0,178.1517,178.1708,177.9313,177.9313,19779.0
2022-04-05 15:10:00,185.71,185.74,185.4,185.41,28669.0,177.9313,177.96,177.6343,177.6438,28669.0
2022-04-05 15:15:00,185.44,185.76,185.42,185.6,19061.0,177.6726,177.9792,177.6534,177.8259,19061.0
2022-04-05 15:20:00,185.63,185.82,185.47,185.79,19792.0,177.8546,178.0367,177.7013,178.0079,19792.0
2022-04-05 15:25:00,185.76,185.77,185.55,185.57,15586.0,177.9792,177.9888,177.778,177.7971,15586.0
2022-04-05 15:30:00,185.53,185.55,185.31,185.31,28556.0,177.7588,177.778,177.548,177.548,28556.0
2022-04-05 15:35:00,185.32,185.4,185.16,185.34,43974.0,177.5576,177.6343,177.4043,177.5768,43974.0
2022-04-05 15:40:00,185.37,185.4,185.06,185.28,64388.0,177.6055,177.6343,177.3085,177.5193,64388.0
2022-04-05 15:45:00,185.27,185.3,184.8,184.85,63120.0,177.5097,177.5385,177.0594,177.1073,63120.0
2022-04-05 15:50:00,184.86,185.61,184.84,185.35,64685.0,177.1169,177.8355,177.0977,177.5864,64685.0
2022-04-05 15:55:00,185.31,185.6,185.29,185.47,192159.0,177.548,177.8259,177.5289,177.7013,192159.0
2022-04-06 09:30:00,184.49,184.49,182.6,182.6,82864.0,176.7624,176.7624,174.9516,174.9516,82864.0
2022-04-06 09:35:00,182.71,183.12,181.86,182.5,34589.0,175.0569,175.4498,174.2425,174.8557,34589.0
2022-04-06 09:40:00,182.47,183.1,182.1,182.83,24085.0,174.827,175.4306,174.4725,175.1719,24085.0
2022-04-06 09:45:00,182.81,183.0,182.0,182.18,22048.0,175.1528,175.3348,174.3767,174.5491,22048.0
2022-04-06 09:50:00,182.19,182.72,182.15,182.6,42974.0,174.5587,175.0665,174.5204,174.9516,42974.0
2022-04-06 09:55:00,182.6,182.73,182.11,182.52,43165.0,174.9516,175.0761,174.4821,174.8749,43165.0
2022-04-06 10:00:00,182.55,183.06,182.55,182.91,19803.0,174.9036,175.3923,174.9036,175.2486,19803.0
2022-04-06 10:05:00,182.88,183.25,182.77,183.03,24912.0,175.2198,175.5743,175.1144,175.3635,24912.0
2022-04-06 10:10:00,183.02,183.74,182.91,183.74,33875.0,175.354,176.0438,175.2486,176.0438,33875.0
2022-04-06 10:15:00,183.78,184.37,183.63,184.3,30923.0,176.0821,176.6474,175.9384,176.5803,30923.0
2022-04-06 10:20:00,184.34,184.82,184.17,184.77,26685.0,176.6187,177.0786,176.4558,177.0307,26685.0
2022-04-06 10:25:00,184.81,184.81,183.8,184.26,35985.0,177.069,177.069,176.1013,176.542,35985.0
2022-04-06 10:30:00,184.29,184.67,183.87,184.19,31096.0,176.5708,176.9348,176.1684,176.475,31096.0
2022-04-06 10:35:00,184.22,184.71,184.21,184.56,15496.0,176.5037,176.9732,176.4941,176.8295,15496.0
2022-04-06 10:40:00,184.48,184.73,184.34,184.71,15037.0,176.7528,176.9923,176.6187,176.9732,15037.0
2022-04-06 10:45:00,184.71,184.87,184.48,184.62,24433.0,176.9732,177.1265,176.7528,176.8869,24433.0
2022-04-06 10:50:00,184.65,184.68,183.95,184.25,14750.0,176.9157,176.9444,176.245,176.5324,14750.0
2022-04-06 10:55:00,184.19,184.25,183.92,184.0,11047.0,176.475,176.5324,176.2163,176.2929,11047.0
2022-04-06 11:00:00,184.07,184.15,183.86,184.14,10420.0,176.36,176.4366,176.1588,176.427,10420.0
2022-04-06 11:05:00,184.13,184.33,184.05,184.09,20379.0,176.4175,176.6091,176.3408,176.3791,20379.0
2022-04-06 11:10:00,184.12,184.17,183.9,184.06,12907.0,176.4079,176.4558,176.1971,176.3504,12907.0
2022-04-06 11:15:00,184.15,184.27,183.53,183.56,9833.0,176.4366,176.5516,175.8426,175.8713,9833.0
2022-04-06 11:20:00,183.6,184.28,183.6,183.82,10443.0,175.9097,176.5612,175.9097,176.1204,10443.0
2022-04-06 11:25:00,183.79,184.04,183.66,184.04,9846.0,176.0917,176.3312,175.9672,176.3312,9846.0
2022-04-06 11:30:00,184.06,184.16,183.83,183.89,11598.0,176.3504,176.4462,176.13,176.1875,11598.0
2022-04-06 11:35:00,183.97,184.0,183.69,183.74,7198.0,176.2642,176.2929,175.9959,176.0438,7198.0
2022-04-06 11:40:00,183.77,183.97,183.64,183.74,11436.0,176.0725,176.2642,175.948,176.0438,11436.0
2022-04-06 11:45:00,183.88,184.17,183.66,184.04,11127.0,176.1779,176.4558,175.9672,176.3312,11127.0
2022-04-06 11:50:00,184.07,184.28,183.94,184.01,13375.0,176.36,176.5612,176.2354,176.3025,13375.0
2022-04-06 11:55:00,184.0,184.08,183.58,183.72,24824.0,176.2929,176.3696,175.8905,176.0246,24824.0
2022-04-06 12:00:00,183.75,183.8,183.64,183.72,20458.0,176.0534,176.1013,175.948,176.0246,20458.0
2022-04-06 12:05:00,183.67,183.82,183.45,183.45,11669.0,175.9767,176.1204,175.7659,175.7659,11669.0
2022-04-06 12:10:00,183.52,183.52,183.34,183.44,16395.0,175.833,175.833,175.6606,175.7564,16395.0
2022-04-06 12:15:00,183.38,183.39,183.03,183.06,10486.0,175.6989,175.7085,175.3635,175.3923,10486.0
2022-04-06 12:20:00,183.02,183.04,182.84,182.94,21487.0,175.354,175.3731,175.1815,175.2773,21487.0
2022-04-06 12:25:00,182.94,183.14,182.93,183.03,17888.0,175.2773,175.4689,175.2677,175.3635,17888.0
2022-04-06 12:30:00,183.01,183.23,182.97,183.12,24202.0,175.3444,175.5552,175.3061,175.4498,24202.0
2022-04-06 12:35:00,183.08,183.13,182.92,183.13,11813.0,175.4114,175.4594,175.2581,175.4594,11813.0
2022-04-06 12:40:00,183.07,183.17,182.97,183.05,13440.0,175.4019,175.4977,175.3061,175.3827,13440.0
2022-04-06 12:45:00,183.11,183.15,182.84,183.08,12063.0,175.4402,175.4785,175.1815,175.4114,12063.0
2022-04-06 12:50:00,183.06,183.07,182.84,183.0,13820.0,175.3923,175.4019,175.1815,175.3348,13820.0
2022-04-06 12:55:00,182.99,183.05,182.83,183.01,12554.0,175.3252,175.3827,175.1719,175.3444,12554.0
2022-04-06 13:00:00,183.02,183.13,182.87,183.08,11114.0,175.354,175.4594,175.2102,175.4114,11114.0
2022-04-06 13:05:00,183.11,183.35,183.1,183.27,24635.0,175.4402,175.6701,175.4306,175.5935,24635.0
2022-04-06 13:10:00,183.28,183.63,183.24,183.5,16530.0,175.6031,175.9384,175.5647,175.8139,16530.0
2022-04-06 13:15:00,183.52,183.63,183.46,183.63,16770.0,175.833,175.9384,175.7755,175.9384,16770.0
2022-04-06 13:20:00,183.63,183.86,183.61,183.64,16088.0,175.9384,176.1588,175.9192,175.948,16088.0
2022-04-06 13:25:00,183.6,183.63,183.21,183.21,12575.0,175.9097,175.9384,175.536,175.536,12575.0
2022-04-06 13:30:00,183.18,183.26,183.02,183.12,11137.0,175.5073,175.5839,175.354,175.4498,11137.0
2022-04-06 13:35:00,183.16,183.16,182.76,183.13,14901.0,175.4881,175.4881,175.1048,175.4594,14901.0
2022-04-06 13:40:00,183.12,183.27,183.07,183.2,18251.0,175.4498,175.5935,175.4019,175.5264,18251.0
2022-04-06 13:45:00,183.17,183.27,183.05,183.2,23549.0,175.4977,175.5935,175.3827,175.5264,23549.0
2022-04-06 13:50:00,183.18,183.27,183.11,183.17,12647.0,175.5073,175.5935,175.4402,175.4977,12647.0
2022-04-06 13:55:00,183.13,183.17,182.73,182.78,7559.0,175.4594,175.4977,175.0761,175.124,7559.0
2022-04-06 14:00:00,182.75,183.65,182.48,182.95,28417.0,175.0953,175.9576,174.8366,175.2869,28417.0
2022-04-06 14:05:00,182.92,182.92,182.32,182.53,29237.0,175.2581,175.2581,174.6833,174.8845,29237.0
2022-04-06 14:10:00,182.48,182.62,182.11,182.11,18833.0,174.8366,174.9707,174.4821,174.4821,18833.0
2022-04-06 14:15:00,182.07,182.1,181.73,181.85,17667.0,174.4438,174.4725,174.118,174.233,17667.0
2022-04-06 14:20:00,181.88,182.18,181.77,182.14,39534.0,174.2617,174.5491,174.1563,174.5108,39534.0
2022-04-06 14:25:00,182.11,182.32,182.03,182.17,29145.0,174.4821,174.6833,174.4054,174.5396,29145.0
2022-04-06 14:30:00,182.2,183.08,182.04,182.86,20825.0,174.5683,175.4114,174.415,175.2007,20825.0
2022-04-06 14:35:00,182.9,183.06,182.52,182.61,13549.0,175.239,175.3923,174.8749,174.9611,13549.0
2022-04-06 14:40:00,182.52,183.18,182.51,183.02,19253.0,174.8749,175.5073,174.8653,175.354,19253.0
2022-04-06 14:45:00,183.06,183.47,183.02,183.35,27062.0,175.3923,175.7851,175.354,175.6701,27062.0
2022-04-06 14:50:00,183.4,183.69,183.26,183.62,13640.0,175.718,175.9959,175.5839,175.9288,13640.0
2022-04-06 14:55:00,183.65,183.99,183.63,183.86,16950.0,175.9576,176.2833,175.9384,176.1588,16950.0
2022-04-06 15:00:00,183.9,184.22,183.89,184.22,15173.0,176.1971,176.5037,176.1875,176.5037,15173.0
2022-04-06 15:05:00,184.16,184.16,183.54,183.74,15859.0,176.4462,176.4462,175.8522,176.0438,15859.0
2022-04-06 15:10:00,183.82,184.21,183.68,184.12,15548.0,176.1204,176.4941,175.9863,176.4079,15548.0
2022-04-06 15:15:00,184.1,184.32,183.87,183.88,23879.0,176.3887,176.5995,176.1684,176.1779,23879.0
2022-04-06 15:20:00,183.82,183.84,183.19,183.23,20734.0,176.1204,176.1396,175.5168,175.5552,20734.0
2022-04-06 15:25:00,183.26,183.32,183.03,183.08,36147.0,175.5839,175.6414,175.3635,175.4114,36147.0
2022-04-06 15:30:00,183.09,183.29,182.89,182.98,28964.0,175.421,175.6126,175.2294,175.3156,28964.0
2022-04-06 15:35:00,182.98,183.62,182.86,183.59,30083.0,175.3156,175.9288,175.2007,175.9001,30083.0
2022-04-06 15:40:00,183.57,183.68,183.38,183.64,27793.0,175.8809,175.9863,175.6989,175.948,27793.0
2022-04-06 15:45:00,183.62,184.05,183.54,183.96,35694.0,175.9288,176.3408,175.8522,176.2546,35694.0
2022-04-06 15:50:00,183.9,184.24,183.64,183.68,46440.0,176.1971,176.5229,175.948,175.9863,46440.0
2022-04-06 15:55:00,183.63,183.88,183.35,183.71,111480.0,175.9384,176.1779,175.6701,176.0151,111480.0
2022-04-07 09:30:00,181.52,182.37,180.19,181.83,100200.0,174.4126,175.2293,173.1347,174.7105,100200.0
2022-04-07 09:35:00,181.89,182.11,180.42,181.01,42771.0,174.7681,174.9795,173.3557,173.9226,42771.0
2022-04-07 09:40:00,181.05,181.45,180.21,180.99,28970.0,173.961,174.3454,173.1539,173.9034,28970.0
2022-04-07 09:45:00,180.9,181.93,180.86,180.98,28915.0,173.8169,174.8066,173.7785,173.8938,28915.0
2022-04-07 09:50:00,180.96,181.45,180.83,181.1,27182.0,173.8746,174.3454,173.7496,174.0091,27182.0
2022-04-07 09:55:00,181.14,181.23,180.48,180.65,33606.0,174.0475,174.134,173.4134,173.5767,33606.0
2022-04-07 10:00:00,180.65,180.65,179.91,179.94,22157.0,173.5767,173.5767,172.8657,172.8945,22157.0
2022-04-07 10:05:00,179.93,180.19,179.56,180.04,33473.0,172.8849,173.1347,172.5294,172.9906,33473.0
2022-04-07 10:10:00,180.03,180.34,179.76,180.01,33042.0,172.981,173.2788,172.7215,172.9618,33042.0
2022-04-07 10:15:00,180.03,180.53,180.03,180.52,20750.0,172.981,173.4614,172.981,173.4518,20750.0
2022-04-07 10:20:00,180.43,180.47,180.18,180.33,16940.0,173.3653,173.4037,173.1251,173.2692,16940.0
2022-04-07 10:25:00,180.4,180.48,180.17,180.24,16827.0,173.3365,173.4134,173.1155,173.1827,16827.0
2022-04-07 10:30:00,180.18,180.71,180.08,180.47,33026.0,173.1251,173.6343,173.029,173.4037,33026.0
2022-04-07 10:35:00,180.47,180.69,180.32,180.54,41836.0,173.4037,173.6151,173.2596,173.471,41836.0
2022-04-07 10:40:00,180.5,180.5,179.63,179.78,46480.0,173.4326,173.4326,172.5966,172.7408,46480.0
2022-04-07 10:45:00,179.78,179.78,179.13,179.14,40737.0,172.7408,172.7408,172.1162,172.1258,40737.0
2022-04-07 10:50:00,179.15,179.65,179.11,179.18,36700.0,172.1354,172.6158,172.097,172.1643,36700.0
2022-04-07 10:55:00,179.22,179.85,179.22,179.78,29513.0,172.2027,172.808,172.2027,172.7408,29513.0
2022-04-07 11:00:00,179.74,180.16,179.72,180.1,20206.0,172.7023,173.1059,172.6831,173.0482,20206.0
2022-04-07 11:05:00,180.05,180.3,179.9,179.9,16511.0,173.0002,173.2404,172.8561,172.8561,16511.0
2022-04-07 11:10:00,179.86,180.05,179.74,179.8,21502.0,172.8176,173.0002,172.7023,172.76,21502.0
2022-04-07 11:15:00,179.82,179.82,179.22,179.61,18184.0,172.7792,172.7792,172.2027,172.5774,18184.0
2022-04-07 11:20:00,179.64,180.19,179.64,180.07,15987.0,172.6062,173.1347,172.6062,173.0194,15987.0
2022-04-07 11:25:00,180.07,180.22,179.51,179.78,27426.0,173.0194,173.1635,172.4813,172.7408,27426.0
2022-04-07 11:30:00,179.8,179.89,179.29,179.89,89989.0,172.76,172.8465,172.2699,172.8465,89989.0
2022-04-07 11:35:00,179.99,180.46,179.87,180.12,30376.0,172.9425,173.3941,172.8272,173.0674,30376.0
2022-04-07 11:40:00,180.09,180.72,180.07,180.64,15879.0,173.0386,173.644,173.0194,173.5671,15879.0
2022-04-07 11:45:00,180.65,180.9,180.55,180.55,18560.0,173.5767,173.8169,173.4806,173.4806,18560.0
2022-04-07 11:50:00,180.51,180.57,180.11,180.13,15601.0,173.4422,173.4998,173.0578,173.0771,15601.0
2022-04-07 11:55:00,180.19,180.4,179.93,180.32,18438.0,173.1347,173.3365,172.8849,173.2596,18438.0
2022-04-07 12:00:00,180.29,180.33,179.83,179.9,14421.0,173.2308,173.2692,172.7888,172.8561,14421.0
2022-04-07 12:05:00,179.92,180.04,179.74,179.94,90311.0,172.8753,172.9906,172.7023,172.8945,90311.0
2022-04-07 12:10:00,179.97,180.07,179.59,179.78,37535.0,172.9233,173.0194,172.5582,172.7408,37535.0
2022-04-07 12:15:00,179.8,179.86,179.67,179.81,13543.0,172.76,172.8176,172.6351,172.7696,13543.0
2022-04-07 12:20:00,179.8,180.23,179.76,180.15,18422.0,172.76,173.1731,172.7215,173.0963,18422.0
2022-04-07 12:25:00,180.14,180.27,179.82,179.94,20406.0,173.0867,173.2116,172.7792,172.8945,20406.0
2022-04-07 12:30:00,179.94,180.34,179.83,180.19,13214.0,172.8945,173.2788,172.7888,173.1347,13214.0
2022-04-07 12:35:00,180.15,180.16,179.7,179.74,25258.0,173.0963,173.1059,172.6639,172.7023,25258.0
2022-04-07 12:40:00,179.71,179.82,179.41,179.5,25094.0,172.6735,172.7792,172.3852,172.4717,25094.0
2022-04-07 12:45:00,179.5,179.6,179.21,179.23,27492.0,172.4717,172.5678,172.1931,172.2123,27492.0
2022-04-07 12:50:00,179.19,179.45,179.12,179.36,44018.0,172.1739,172.4237,172.1066,172.3372,44018.0
2022-04-07 12:55:00,179.33,179.88,179.3,179.79,29868.0,172.3084,172.8368,172.2796,172.7504,29868.0
2022-04-07 13:00:00,179.72,180.15,179.64,180.02,31492.0,172.6831,173.0963,172.6062,172.9714,31492.0
2022-04-07 13:05:00,180.06,180.47,179.91,180.44,22891.0,173.0098,173.4037,172.8657,173.3749,22891.0
2022-04-07 13:10:00,180.48,180.81,180.42,180.55,26010.0,173.4134,173.7304,173.3557,173.4806,26010.0
2022-04-07 13:15:00,180.52,180.88,180.52,180.83,52511.0,173.4518,173.7977,173.4518,173.7496,52511.0
2022-04-07 13:20:00,180.85,181.21,180.76,180.77,23008.0,173.7689,174.1148,173.6824,173.692,23008.0
2022-04-07 13:25:00,180.81,181.12,180.81,181.01,16535.0,173.7304,174.0283,173.7304,173.9226,16535.0
2022-04-07 13:30:00,181.0,181.11,180.8,180.84,17685.0,173.913,174.0187,173.7208,173.7593,17685.0
2022-04-07 13:35:00,180.88,180.99,180.8,180.83,15125.0,173.7977,173.9034,173.7208,173.7496,15125.0
2022-04-07 13:40:00,180.84,180.85,180.41,180.64,45173.0,173.7593,173.7689,173.3461,173.5671,45173.0
2022-04-07 13:45:00,180.63,180.73,180.51,180.58,16898.0,173.5575,173.6536,173.4422,173.5094,16898.0
2022-04-07 13:50:00,180.55,180.79,180.37,180.71,23320.0,173.4806,173.7112,173.3077,173.6343,23320.0
2022-04-07 13:55:00,180.7,181.39,180.67,181.32,16065.0,173.6247,174.2877,173.5959,174.2205,16065.0
2022-04-07 14:00:00,181.36,181.52,181.29,181.42,13623.0,174.2589,174.4126,174.1916,174.3165,13623.0
2022-04-07 14:05:00,181.42,181.47,181.14,181.31,49960.0,174.3165,174.3646,174.0475,174.2109,49960.0
2022-04-07 14:10:00,181.35,181.64,181.21,181.56,34815.0,174.2493,174.5279,174.1148,174.4511,34815.0
2022-04-07 14:15:00,181.55,181.55,181.1,181.16,28970.0,174.4415,174.4415,174.0091,174.0667,28970.0
2022-04-07 14:20:00,181.19,181.35,181.16,181.28,21539.0,174.0956,174.2493,174.0667,174.182,21539.0
2022-04-07 14:25:00,181.29,181.99,181.29,181.59,56623.0,174.1916,174.8642,174.1916,174.4799,56623.0
2022-04-07 14:30:00,181.51,181.71,181.35,181.47,18711.0,174.403,174.5952,174.2493,174.3646,18711.0
2022-04-07 14:35:00,181.47,181.7,181.34,181.66,11726.0,174.3646,174.5856,174.2397,174.5471,11726.0
2022-04-07 14:40:00,181.63,181.92,181.53,181.83,7510.0,174.5183,174.797,174.4222,174.7105,7510.0
2022-04-07 14:45:00,181.78,182.24,181.73,182.11,42429.0,174.6625,175.1044,174.6144,174.9795,42429.0
2022-04-07 14:50:00,182.0,182.36,182.0,182.25,26128.0,174.8738,175.2197,174.8738,175.114,26128.0
2022-04-07 14:55:00,182.22,182.71,182.22,182.7,20390.0,175.0852,175.556,175.0852,175.5464,20390.0
2022-04-07 15:00:00,182.62,183.12,182.53,182.98,21578.0,175.4696,175.95,175.3831,175.8155,21578.0
2022-04-07 15:05:00,182.94,183.17,182.8,183.16,21337.0,175.777,175.998,175.6425,175.9884,21337.0
2022-04-07 15:10:00,183.19,183.27,183.04,183.09,19897.0,176.0172,176.0941,175.8731,175.9212,19897.0
2022-04-07 15:15:00,183.11,183.24,182.91,182.96,22742.0,175.9404,176.0653,175.7482,175.7962,22742.0
2022-04-07 15:20:00,182.94,182.94,182.45,182.54,15738.0,175.777,175.777,175.3062,175.3927,15738.0
2022-04-07 15:25:00,182.61,182.77,182.58,182.63,14250.0,175.46,175.6137,175.4311,175.4792,14250.0
2022-04-07 15:30:00,182.63,183.06,182.51,182.98,48944.0,175.4792,175.8923,175.3639,175.8155,48944.0
2022-04-07 15:35:00,182.97,183.17,182.8,183.09,55693.0,175.8059,175.998,175.6425,175.9212,55693.0
2022-04-07 15:40:00,183.08,183.18,182.81,182.95,40763.0,175.9115,176.0076,175.6521,175.7866,40763.0
2022-04-07 15:45:00,182.96,183.05,182.69,182.84,102374.0,175.7962,175.8827,175.5368,175.6809,102374.0
2022-04-07 15:50:00,182.8,182.8,182.36,182.47,71551.0,175.6425,175.6425,175.2197,175.3254,71551.0
2022-04-07 15:55:00,182.43,182.53,182.26,182.41,126876.0,175.287,175.3831,175.1237,175.2678,126876.0
2022-04-08 09:30:00,183.0,183.99,182.81,183.23,47543.0,175.8347,176.7859,175.6521,176.0557,47543.0
2022-04-08 09:35:00,183.31,183.45,183.01,183.2,27351.0,176.1325,176.2671,175.8443,176.0269,27351.0
2022-04-08 09:40:00,183.17,183.42,182.52,182.53,40143.0,175.998,176.2382,175.3735,175.3831,40143.0
2022-04-08 09:45:00,182.53,183.01,182.24,182.83,33277.0,175.3831,175.8443,175.1044,175.6713,33277.0
2022-04-08 09:50:00,182.79,182.92,182.26,182.54,36471.0,175.6329,175.7578,175.1237,175.3927,36471.0
2022-04-08 09:55:00,182.5,182.77,181.93,182.33,44828.0,175.3543,175.6137,174.8066,175.1909,44828.0
2022-04-08 10:00:00,182.31,182.83,182.11,182.83,20924.0,175.1717,175.6713,174.9795,175.6713,20924.0
2022-04-08 10:05:00,182.78,183.72,182.74,183.65,30051.0,175.6233,176.5265,175.5849,176.4592,30051.0
2022-04-08 10:10:00,183.57,183.59,182.96,183.42,28277.0,176.3824,176.4016,175.7962,176.2382,28277.0
2022-04-08 10:15:00,183.35,183.81,183.06,183.67,28745.0,176.171,176.613,175.8923,176.4784,28745.0
2022-04-08 10:20:00,183.76,184.38,183.46,184.38,22864.0,176.5649,177.1606,176.2767,177.1606,22864.0
2022-04-08 10:25:00,184.34,184.5,184.0,184.17,19513.0,177.1222,177.2759,176.7955,176.9589,19513.0
2022-04-08 10:30:00,184.18,185.33,184.17,185.21,64341.0,176.9685,178.0735,176.9589,177.9581,64341.0
2022-04-08 10:35:00,185.21,185.43,185.12,185.21,23254.0,177.9581,178.1695,177.8717,177.9581,23254.0
2022-04-08 10:40:00,185.27,185.59,185.1,185.23,26698.0,178.0158,178.3233,177.8525,177.9774,26698.0
2022-04-08 10:45:00,185.17,185.53,184.98,185.12,25842.0,177.9197,178.2656,177.7372,177.8717,25842.0
2022-04-08 10:50:00,185.12,186.08,184.97,185.83,49941.0,177.8717,178.7941,177.7275,178.5539,49941.0
2022-04-08 10:55:00,185.84,186.36,185.68,186.22,27688.0,178.5635,179.0631,178.4097,178.9286,27688.0
2022-04-08 11:00:00,186.2,186.72,186.12,186.56,45002.0,178.9094,179.409,178.8325,179.2553,45002.0
2022-04-08 11:05:00,186.59,186.66,186.21,186.46,26487.0,179.2841,179.3514,178.919,179.1592,26487.0
2022-04-08 11:10:00,186.51,186.62,186.22,186.26,30867.0,179.2072,179.3129,178.9286,178.967,30867.0
2022-04-08 11:15:00,186.23,186.23,185.84,185.85,13125.0,178.9382,178.9382,178.5635,178.5731,13125.0
2022-04-08 11:20:00,185.78,185.78,185.4,185.45,16338.0,178.5058,178.5058,178.1407,178.1888,16338.0
2022-04-08 11:25:00,185.38,185.59,185.25,185.33,9380.0,178.1215,178.3233,177.9966,178.0735,9380.0
2022-04-08 11:30:00,185.36,185.65,185.31,185.39,73349.0,178.1023,178.3809,178.0542,178.1311,73349.0
2022-04-08 11:35:00,185.4,185.42,185.2,185.29,40337.0,178.1407,178.1599,177.9485,178.035,40337.0
2022-04-08 11:40:00,185.29,185.32,184.96,184.96,38091.0,178.035,178.0638,177.7179,177.7179,38091.0
2022-04-08 11:45:00,184.95,185.22,184.88,185.0,24268.0,177.7083,177.9678,177.6411,177.7564,24268.0
2022-04-08 11:50:00,185.04,185.2,184.97,184.98,10960.0,177.7948,177.9485,177.7275,177.7372,10960.0
2022-04-08 11:55:00,184.9,184.95,184.79,184.84,9130.0,177.6603,177.7083,177.5546,177.6026,9130.0
2022-04-08 12:00:00,184.83,185.0,184.75,184.97,4906.0,177.593,177.7564,177.5162,177.7275,4906.0
2022-04-08 12:05:00,184.94,185.03,184.56,184.73,7333.0,177.6987,177.7852,177.3336,177.4969,7333.0
2022-04-08 12:10:00,184.82,184.95,184.67,184.9,8314.0,177.5834,177.7083,177.4393,177.6603,8314.0
2022-04-08 12:15:00,184.9,185.0,184.66,184.89,20503.0,177.6603,177.7564,177.4297,177.6507,20503.0
2022-04-08 12:20:00,184.94,185.13,184.89,185.12,14365.0,177.6987,177.8813,177.6507,177.8717,14365.0
2022-04-08 12:25:00,185.09,185.35,185.07,185.28,11923.0,177.8428,178.0927,177.8236,178.0254,11923.0
2022-04-08 12:30:00,185.28,185.28,184.72,184.74,19792.0,178.0254,178.0254,177.4873,177.5066,19792.0
2022-04-08 12:35:00,184.81,184.84,184.59,184.84,10487.0,177.5738,177.6026,177.3624,177.6026,10487.0
2022-04-08 12:40:00,184.83,185.0,184.79,184.98,5635.0,177.593,177.7564,177.5546,177.7372,5635.0
2022-04-08 12:45:00,184.96,185.11,184.9,184.95,7083.0,177.7179,177.8621,177.6603,177.7083,7083.0
2022-04-08 12:50:00,185.0,185.15,184.92,185.1,5643.0,177.7564,177.9005,177.6795,177.8525,5643.0
2022-04-08 12:55:00,185.14,185.24,185.06,185.21,5797.0,177.8909,177.987,177.814,177.9581,5797.0
2022-04-08 13:00:00,185.2,185.25,184.89,184.9,16768.0,177.9485,177.9966,177.6507,177.6603,16768.0
2022-04-08 13:05:00,184.99,185.0,184.82,185.0,3155.0,177.7468,177.7564,177.5834,177.7564,3155.0
2022-04-08 13:10:00,185.0,185.02,184.66,184.66,7253.0,177.7564,177.7756,177.4297,177.4297,7253.0
2022-04-08 13:15:00,184.69,184.69,184.42,184.53,13165.0,177.4585,177.4585,177.1991,177.3048,13165.0
2022-04-08 13:20:00,184.56,184.73,184.56,184.69,8181.0,177.3336,177.4969,177.3336,177.4585,8181.0
2022-04-08 13:25:00,184.69,184.71,184.44,184.49,6448.0,177.4585,177.4777,177.2183,177.2663,6448.0
2022-04-08 13:30:00,184.52,184.59,184.43,184.48,6053.0,177.2952,177.3624,177.2087,177.2567,6053.0
2022-04-08 13:35:00,184.46,184.62,184.33,184.34,6777.0,177.2375,177.3913,177.1126,177.1222,6777.0
2022-04-08 13:40:00,184.35,184.59,184.35,184.53,8129.0,177.1318,177.3624,177.1318,177.3048,8129.0
2022-04-08 13:45:00,184.48,184.51,184.15,184.15,13815.0,177.2567,177.2856,176.9397,176.9397,13815.0
2022-04-08 13:50:00,184.18,184.4,184.16,184.25,12785.0,176.9685,177.1799,176.9493,177.0357,12785.0
2022-04-08 13:55:00,184.21,184.29,184.07,184.07,11503.0,176.9973,177.0742,176.8628,176.8628,11503.0
2022-04-08 14:00:00,184.09,184.29,184.03,184.29,14374.0,176.882,177.0742,176.8244,177.0742,14374.0
2022-04-08 14:05:00,184.29,184.41,184.15,184.35,11557.0,177.0742,177.1895,176.9397,177.1318,11557.0
2022-04-08 14:10:00,184.35,184.53,184.31,184.5,7519.0,177.1318,177.3048,177.0934,177.2759,7519.0
2022-04-08 14:15:00,184.5,184.57,184.43,184.47,8504.0,177.2759,177.3432,177.2087,177.2471,8504.0
2022-04-08 14:20:00,184.46,184.69,184.34,184.35,6395.0,177.2375,177.4585,177.1222,177.1318,6395.0
2022-04-08 14:25:00,184.28,184.28,183.96,184.14,10326.0,177.0646,177.0646,176.7571,176.93,10326.0
2022-04-08 14:30:00,184.14,184.16,183.91,183.91,4320.0,176.93,176.9493,176.7091,176.7091,4320.0
2022-04-08 14:35:00,183.94,184.01,183.88,183.9,11380.0,176.7379,176.8051,176.6802,176.6994,11380.0
2022-04-08 14:40:00,183.89,183.96,183.83,183.9,11131.0,176.6898,176.7571,176.6322,176.6994,11131.0
2022-04-08 14:45:00,183.92,183.96,183.85,183.93,12639.0,176.7187,176.7571,176.6514,176.7283,12639.0
2022-04-08 14:50:00,183.97,184.41,183.95,184.35,10646.0,176.7667,177.1895,176.7475,177.1318,10646.0
2022-04-08 14:55:00,184.35,184.36,183.9,183.98,14057.0,177.1318,177.1414,176.6994,176.7763,14057.0
2022-04-08 15:00:00,183.96,184.08,183.88,183.9,19134.0,176.7571,176.8724,176.6802,176.6994,19134.0
2022-04-08 15:05:00,183.91,183.93,183.62,183.65,20770.0,176.7091,176.7283,176.4304,176.4592,20770.0
2022-04-08 15:10:00,183.65,184.0,183.59,183.9,26150.0,176.4592,176.7955,176.4016,176.6994,26150.0
2022-04-08 15:15:00,183.87,184.2,183.78,183.79,23036.0,176.6706,176.9877,176.5841,176.5937,23036.0
2022-04-08 15:20:00,183.78,184.06,183.75,184.06,22263.0,176.5841,176.8532,176.5553,176.8532,22263.0
2022-04-08 15:25:00,184.02,184.28,183.98,184.28,10164.0,176.8147,177.0646,176.7763,177.0646,10164.0
2022-04-08 15:30:00,184.31,184.39,183.95,183.95,21126.0,177.0934,177.1703,176.7475,176.7475,21126.0
2022-04-08 15:35:00,183.96,183.96,183.77,183.78,16530.0,176.7571,176.7571,176.5745,176.5841,16530.0
2022-04-08 15:40:00,183.79,184.14,183.73,184.14,19500.0,176.5937,176.93,176.5361,176.93,19500.0
2022-04-08 15:45:00,184.12,184.21,183.86,183.86,28806.0,176.9108,176.9973,176.661,176.661,28806.0
2022-04-08 15:50:00,183.8,183.99,183.48,183.52,46052.0,176.6034,176.7859,176.2959,176.3343,46052.0
2022-04-08 15:55:00,183.49,183.82,183.31,183.81,132826.0,176.3055,176.6226,176.1325,176.613,132826.0
2022-04-11 09:30:00,181.06,182.44,180.98,181.08,107346.0,173.9706,175.2966,173.8938,173.9899,107346.0
2022-04-11 09:35:00,181.13,181.71,180.32,180.8,62854.0,174.0379,174.5952,173.2596,173.7208,62854.0
2022-04-11 09:40:00,180.93,181.23,180.0,180.04,75501.0,173.8457,174.134,172.9521,172.9906,75501.0
2022-04-11 09:45:00,180.05,180.18,178.5,179.24,129730.0,173.0002,173.1251,171.5109,172.2219,129730.0
2022-04-11 09:50:00,179.24,181.04,179.19,180.91,52752.0,172.2219,173.9514,172.1739,173.8265,52752.0
2022-04-11 09:55:00,180.9,181.76,180.65,181.69,70559.0,173.8169,174.6432,173.5767,174.576,70559.0
2022-04-11 10:00:00,181.67,181.7,180.75,180.84,31335.0,174.5568,174.5856,173.6728,173.7593,31335.0
2022-04-11 10:05:00,180.74,181.75,180.56,181.16,23265.0,173.6632,174.6336,173.4902,174.0667,23265.0
2022-04-11 10:10:00,181.12,181.44,180.92,181.19,18147.0,174.0283,174.3358,173.8361,174.0956,18147.0
2022-04-11 10:15:00,181.31,181.44,180.65,180.68,27451.0,174.2109,174.3358,173.5767,173.6055,27451.0
2022-04-11 10:20:00,180.68,181.09,180.09,180.09,32024.0,173.6055,173.9995,173.0386,173.0386,32024.0
2022-04-11 10:25:00,180.18,180.25,179.52,179.64,49278.0,173.1251,173.1924,172.4909,172.6062,49278.0
2022-04-11 10:30:00,179.61,180.05,179.46,179.75,44814.0,172.5774,173.0002,172.4333,172.7119,44814.0
2022-04-11 10:35:00,179.71,179.82,179.23,179.77,34932.0,172.6735,172.7792,172.2123,172.7312,34932.0
2022-04-11 10:40:00,179.81,180.41,179.77,179.96,62429.0,172.7696,173.3461,172.7312,172.9137,62429.0
2022-04-11 10:45:00,180.04,180.32,179.98,180.0,26744.0,172.9906,173.2596,172.9329,172.9521,26744.0
2022-04-11 10:50:00,179.93,180.21,179.84,180.0,27084.0,172.8849,173.1539,172.7984,172.9521,27084.0
2022-04-11 10:55:00,179.99,180.1,179.68,179.68,16801.0,172.9425,173.0482,172.6447,172.6447,16801.0
2022-04-11 11:00:00,179.65,179.75,179.33,179.47,21227.0,172.6158,172.7119,172.3084,172.4429,21227.0
2022-04-11 11:05:00,179.43,179.44,178.9,179.2,23687.0,172.4045,172.4141,171.8952,172.1835,23687.0
2022-04-11 11:10:00,179.23,179.54,179.23,179.54,24458.0,172.2123,172.5102,172.2123,172.5102,24458.0
2022-04-11 11:15:00,179.54,179.6,179.33,179.36,43439.0,172.5102,172.5678,172.3084,172.3372,43439.0
2022-04-11 11:20:00,179.39,179.67,178.5,178.68,123185.0,172.366,172.6351,171.5109,171.6838,123185.0
2022-04-11 11:25:00,178.64,179.01,178.57,179.01,22100.0,171.6454,172.0009,171.5781,172.0009,22100.0
2022-04-11 11:30:00,179.01,179.46,178.84,178.92,45981.0,172.0009,172.4333,171.8376,171.9144,45981.0
2022-04-11 11:35:00,178.92,179.11,178.89,178.89,21937.0,171.9144,172.097,171.8856,171.8856,21937.0
2022-04-11 11:40:00,178.93,178.96,178.55,178.57,34764.0,171.924,171.9529,171.5589,171.5781,34764.0
2022-04-11 11:45:00,178.59,179.02,178.57,178.8,46160.0,171.5974,172.0105,171.5781,171.7991,46160.0
2022-04-11 11:50:00,178.78,178.92,178.73,178.85,24621.0,171.7799,171.9144,171.7319,171.8472,24621.0
2022-04-11 11:55:00,178.84,178.98,178.68,178.98,15197.0,171.8376,171.9721,171.6838,171.9721,15197.0
2022-04-11 12:00:00,179.0,179.06,178.65,178.65,19944.0,171.9913,172.049,171.655,171.655,19944.0
2022-04-11 12:05:00,178.67,178.74,178.54,178.62,14745.0,171.6742,171.7415,171.5493,171.6262,14745.0
2022-04-11 12:10:00,178.6,178.65,178.23,178.29,31909.0,171.607,171.655,171.2514,171.3091,31909.0
2022-04-11 12:15:00,178.28,178.31,177.73,178.3,64106.0,171.2995,171.3283,170.771,171.3187,64106.0
2022-04-11 12:20:00,178.34,178.46,178.21,178.43,12145.0,171.3571,171.4724,171.2322,171.4436,12145.0
2022-04-11 12:25:00,178.43,178.51,178.4,178.41,33127.0,171.4436,171.5205,171.4148,171.4244,33127.0
2022-04-11 12:30:00,178.42,178.44,178.23,178.31,13843.0,171.434,171.4532,171.2514,171.3283,13843.0
2022-04-11 12:35:00,178.31,178.39,177.93,178.02,37489.0,171.3283,171.4052,170.9632,171.0497,37489.0
2022-04-11 12:40:00,177.99,178.01,177.67,177.73,12841.0,171.0208,171.0401,170.7134,170.771,12841.0
2022-04-11 12:45:00,177.75,177.92,177.6,177.78,18479.0,170.7902,170.9536,170.6461,170.8191,18479.0
2022-04-11 12:50:00,177.73,177.82,177.5,177.69,53773.0,170.771,170.8575,170.55,170.7326,53773.0
2022-04-11 12:55:00,177.7,177.7,177.52,177.61,13846.0,170.7422,170.7422,170.5692,170.6557,13846.0
2022-04-11 13:00:00,177.61,177.95,177.6,177.95,31076.0,170.6557,170.9824,170.6461,170.9824,31076.0
2022-04-11 13:05:00,177.94,178.34,177.88,178.01,27420.0,170.9728,171.3571,170.9152,171.0401,27420.0
2022-04-11 13:10:00,178.0,178.01,177.82,177.93,25914.0,171.0305,171.0401,170.8575,170.9632,25914.0
2022-04-11 13:15:00,177.89,177.89,177.51,177.6,75378.0,170.9248,170.9248,170.5596,170.6461,75378.0
2022-04-11 13:20:00,177.59,177.66,177.25,177.25,27519.0,170.6365,170.7038,170.3098,170.3098,27519.0
2022-04-11 13:25:00,177.27,177.79,177.27,177.79,29460.0,170.329,170.8287,170.329,170.8287,29460.0
2022-04-11 13:30:00,177.78,178.43,177.78,178.43,20984.0,170.8191,171.4436,170.8191,171.4436,20984.0
2022-04-11 13:35:00,178.44,178.49,178.25,178.49,12680.0,171.4532,171.5013,171.2707,171.5013,12680.0
2022-04-11 13:40:00,178.52,178.76,178.52,178.6,12843.0,171.5301,171.7607,171.5301,171.607,12843.0
2022-04-11 13:45:00,178.62,178.66,178.44,178.46,9128.0,171.6262,171.6646,171.4532,171.4724,9128.0
2022-04-11 13:50:00,178.48,178.61,178.42,178.51,16532.0,171.4917,171.6166,171.434,171.5205,16532.0
2022-04-11 13:55:00,178.49,178.63,178.39,178.55,21397.0,171.5013,171.6358,171.4052,171.5589,21397.0
2022-04-11 14:00:00,178.58,178.64,178.38,178.44,11467.0,171.5877,171.6454,171.3956,171.4532,11467.0
2022-04-11 14:05:00,178.44,178.63,178.42,178.45,13255.0,171.4532,171.6358,171.434,171.4628,13255.0
2022-04-11 14:10:00,178.43,178.5,178.03,178.08,12265.0,171.4436,171.5109,171.0593,171.1073,12265.0
2022-04-11 14:15:00,178.01,178.01,177.72,177.88,15120.0,171.0401,171.0401,170.7614,170.9152,15120.0
2022-04-11 14:20:00,177.88,177.95,177.77,177.94,18357.0,170.9152,170.9824,170.8095,170.9728,18357.0
2022-04-11 14:25:00,177.92,178.11,177.92,178.06,9364.0,170.9536,171.1361,170.9536,171.0881,9364.0
2022-04-11 14:30:00,178.04,178.18,177.87,178.13,20388.0,171.0689,171.2034,170.9055,171.1554,20388.0
2022-04-11 14:35:00,178.13,178.45,178.0,178.45,39109.0,171.1554,171.4628,171.0305,171.4628,39109.0
2022-04-11 14:40:00,178.43,178.62,178.41,178.58,9097.0,171.4436,171.6262,171.4244,171.5877,9097.0
2022-04-11 14:45:00,178.57,178.8,178.47,178.71,12183.0,171.5781,171.7991,171.4821,171.7127,12183.0
2022-04-11 14:50:00,178.67,178.93,178.67,178.86,18376.0,171.6742,171.924,171.6742,171.8568,18376.0
2022-04-11 14:55:00,178.93,178.97,178.81,178.89,15501.0,171.924,171.9625,171.8087,171.8856,15501.0
2022-04-11 15:00:00,178.91,179.1,178.85,178.9,19829.0,171.9048,172.0874,171.8472,171.8952,19829.0
2022-04-11 15:05:00,178.87,179.17,178.77,179.17,15033.0,171.8664,172.1546,171.7703,172.1546,15033.0
2022-04-11 15:10:00,179.2,179.27,178.92,179.02,16211.0,172.1835,172.2507,171.9144,172.0105,16211.0
2022-04-11 15:15:00,179.03,179.24,178.87,179.16,35994.0,172.0201,172.2219,171.8664,172.145,35994.0
2022-04-11 15:20:00,179.13,179.14,178.71,178.71,37102.0,172.1162,172.1258,171.7127,171.7127,37102.0
2022-04-11 15:25:00,178.71,178.77,178.37,178.43,20231.0,171.7127,171.7703,171.386,171.4436,20231.0
2022-04-11 15:30:00,178.45,178.46,177.9,178.09,64638.0,171.4628,171.4724,170.9344,171.1169,64638.0
2022-04-11 15:35:00,178.06,178.3,177.89,178.28,33634.0,171.0881,171.3187,170.9248,171.2995,33634.0
2022-04-11 15:40:00,178.27,178.59,178.18,178.37,59100.0,171.2899,171.5974,171.2034,171.386,59100.0
2022-04-11 15:45:00,178.33,178.35,177.88,178.0,48663.0,171.3475,171.3668,170.9152,171.0305,48663.0
2022-04-11 15:50:00,177.96,178.23,177.7,177.71,69789.0,170.992,171.2514,170.7422,170.7518,69789.0
2022-04-11 15:55:00,177.71,177.81,177.25,177.63,260950.0,170.7518,170.8479,170.3098,170.6749,260950.0
2022-04-12 09:30:00,176.57,177.77,175.46,176.9,99499.0,169.6564,170.8095,168.5899,169.9735,99499.0
2022-04-12 09:35:00,177.01,178.26,176.68,178.26,102099.0,170.0792,171.2803,169.7621,171.2803,102099.0
2022-04-12 09:40:00,178.24,179.04,177.82,177.82,47056.0,171.2611,172.0297,170.8575,170.8575,47056.0
2022-04-12 09:45:00,177.83,178.18,177.37,177.72,31146.0,170.8671,171.2034,170.4251,170.7614,31146.0
2022-04-12 09:50:00,177.7,178.56,177.7,178.5,26960.0,170.7422,171.5685,170.7422,171.5109,26960.0
2022-04-12 09:55:00,178.56,178.69,178.37,178.51,34955.0,171.5685,171.6934,171.386,171.5205,34955.0
2022-04-12 10:00:00,178.57,178.6,178.19,178.5,39581.0,171.5781,171.607,171.213,171.5109,39581.0
2022-04-12 10:05:00,178.49,179.25,178.42,179.08,33731.0,171.5013,172.2315,171.434,172.0682,33731.0
2022-04-12 10:10:00,179.11,179.14,178.3,178.48,27120.0,172.097,172.1258,171.3187,171.4917,27120.0
2022-04-12 10:15:00,178.49,178.62,178.11,178.2,22255.0,171.5013,171.6262,171.1361,171.2226,22255.0
2022-04-12 10:20:00,178.21,178.56,177.93,177.98,56082.0,171.2322,171.5685,170.9632,171.0112,56082.0
2022-04-12 10:25:00,177.98,178.21,177.08,177.13,84469.0,171.0112,171.2322,170.1465,170.1945,84469.0
2022-04-12 10:30:00,177.17,177.83,177.12,177.8,36052.0,170.233,170.8671,170.1849,170.8383,36052.0
2022-04-12 10:35:00,177.88,178.02,177.16,177.38,22274.0,170.9152,171.0497,170.2233,170.4347,22274.0
2022-04-12 10:40:00,177.4,177.44,176.9,177.06,50139.0,170.4539,170.4924,169.9735,170.1273,50139.0
2022-04-12 10:45:00,177.01,177.09,176.66,176.93,32291.0,170.0792,170.1561,169.7429,170.0024,32291.0
2022-04-12 10:50:00,176.89,176.91,176.46,176.71,76927.0,169.9639,169.9831,169.5508,169.791,76927.0
2022-04-12 10:55:00,176.72,177.1,176.46,177.08,44424.0,169.8006,170.1657,169.5508,170.1465,44424.0
2022-04-12 11:00:00,176.99,177.28,176.89,177.28,19180.0,170.06,170.3386,169.9639,170.3386,19180.0
2022-04-12 11:05:00,177.25,177.34,177.06,177.14,16395.0,170.3098,170.3963,170.1273,170.2041,16395.0
2022-04-12 11:10:00,177.17,177.17,176.18,176.39,75080.0,170.233,170.233,169.2817,169.4835,75080.0
2022-04-12 11:15:00,176.42,176.53,176.34,176.5,56627.0,169.5123,169.618,169.4355,169.5892,56627.0
2022-04-12 11:20:00,176.5,177.11,176.37,177.11,34237.0,169.5892,170.1753,169.4643,170.1753,34237.0
2022-04-12 11:25:00,177.12,177.3,177.05,177.15,21690.0,170.1849,170.3579,170.1177,170.2137,21690.0
2022-04-12 11:30:00,177.2,177.66,177.2,177.55,27583.0,170.2618,170.7038,170.2618,170.5981,27583.0
2022-04-12 11:35:00,177.59,177.64,177.26,177.28,18435.0,170.6365,170.6846,170.3194,170.3386,18435.0
2022-04-12 11:40:00,177.29,177.57,176.99,177.48,16469.0,170.3483,170.6173,170.06,170.5308,16469.0
2022-04-12 11:45:00,177.51,177.61,177.33,177.42,10097.0,170.5596,170.6557,170.3867,170.4732,10097.0
2022-04-12 11:50:00,177.41,177.54,177.3,177.39,13440.0,170.4636,170.5885,170.3579,170.4443,13440.0
2022-04-12 11:55:00,177.41,177.49,177.33,177.38,7430.0,170.4636,170.5404,170.3867,170.4347,7430.0
2022-04-12 12:00:00,177.37,177.37,177.16,177.25,10397.0,170.4251,170.4251,170.2233,170.3098,10397.0
2022-04-12 12:05:00,177.24,177.32,176.81,176.84,9220.0,170.3002,170.3771,169.887,169.9159,9220.0
2022-04-12 12:10:00,176.81,177.07,176.8,177.0,12868.0,169.887,170.1369,169.8774,170.0696,12868.0
2022-04-12 12:15:00,177.0,177.07,176.72,176.72,11733.0,170.0696,170.1369,169.8006,169.8006,11733.0
2022-04-12 12:20:00,176.7,176.8,176.35,176.35,16268.0,169.7814,169.8774,169.4451,169.4451,16268.0
2022-04-12 12:25:00,176.35,176.35,176.05,176.17,23633.0,169.4451,169.4451,169.1568,169.2721,23633.0
2022-04-12 12:30:00,176.16,176.29,175.98,176.02,18073.0,169.2625,169.3874,169.0895,169.128,18073.0
2022-04-12 12:35:00,175.99,176.22,175.84,176.15,24369.0,169.0992,169.3202,168.955,169.2529,24369.0
2022-04-12 12:40:00,176.14,176.4,175.98,176.08,13168.0,169.2433,169.4931,169.0895,169.1856,13168.0
2022-04-12 12:45:00,176.06,176.23,175.97,176.22,16855.0,169.1664,169.3298,169.0799,169.3202,16855.0
2022-04-12 12:50:00,176.22,176.42,176.22,176.35,8941.0,169.3202,169.5123,169.3202,169.4451,8941.0
2022-04-12 12:55:00,176.32,176.44,176.23,176.4,17193.0,169.4162,169.5315,169.3298,169.4931,17193.0
2022-04-12 13:00:00,176.37,176.47,176.07,176.32,17585.0,169.4643,169.5604,169.176,169.4162,17585.0
2022-04-12 13:05:00,176.4,176.48,176.31,176.43,8142.0,169.4931,169.57,169.4066,169.5219,8142.0
2022-04-12 13:10:00,176.47,176.85,176.47,176.69,15544.0,169.5604,169.9255,169.5604,169.7717,15544.0
2022-04-12 13:15:00,176.75,176.77,176.54,176.76,8082.0,169.8294,169.8486,169.6276,169.839,8082.0
2022-04-12 13:20:00,176.78,176.83,176.47,176.58,24073.0,169.8582,169.9063,169.5604,169.6661,24073.0
2022-04-12 13:25:00,176.57,176.6,176.4,176.5,14686.0,169.6564,169.6853,169.4931,169.5892,14686.0
2022-04-12 13:30:00,176.58,176.64,176.34,176.4,8597.0,169.6661,169.7237,169.4355,169.4931,8597.0
2022-04-12 13:35:00,176.3,176.51,176.28,176.29,11684.0,169.397,169.5988,169.3778,169.3874,11684.0
2022-04-12 13:40:00,176.22,176.23,175.84,175.91,9905.0,169.3202,169.3298,168.955,169.0223,9905.0
2022-04-12 13:45:00,175.91,176.08,175.75,176.08,16042.0,169.0223,169.1856,168.8686,169.1856,16042.0
2022-04-12 13:50:00,176.08,176.08,175.65,175.78,26125.0,169.1856,169.1856,168.7725,168.8974,26125.0
2022-04-12 13:55:00,175.79,175.81,175.57,175.69,23641.0,168.907,168.9262,168.6956,168.8109,23641.0
2022-04-12 14:00:00,175.69,175.69,175.37,175.55,29761.0,168.8109,168.8109,168.5034,168.6764,29761.0
2022-04-12 14:05:00,175.52,175.79,175.47,175.77,31665.0,168.6476,168.907,168.5995,168.8878,31665.0
2022-04-12 14:10:00,175.77,175.78,175.33,175.33,10464.0,168.8878,168.8974,168.465,168.465,10464.0
2022-04-12 14:15:00,175.32,175.35,175.03,175.27,23755.0,168.4554,168.4842,168.1767,168.4073,23755.0
2022-04-12 14:20:00,175.24,175.4,175.09,175.2,35794.0,168.3785,168.5323,168.2344,168.3401,35794.0
2022-04-12 14:25:00,175.18,175.39,175.18,175.23,21755.0,168.3209,168.5226,168.3209,168.3689,21755.0
2022-04-12 14:30:00,175.25,175.31,174.94,175.22,28308.0,168.3881,168.4458,168.0903,168.3593,28308.0
2022-04-12 14:35:00,175.19,175.36,175.12,175.29,21638.0,168.3305,168.4938,168.2632,168.4266,21638.0
2022-04-12 14:40:00,175.22,175.29,175.11,175.22,16488.0,168.3593,168.4266,168.2536,168.3593,16488.0
2022-04-12 14:45:00,175.23,175.48,175.22,175.25,32633.0,168.3689,168.6091,168.3593,168.3881,32633.0
2022-04-12 14:50:00,175.26,175.5,175.07,175.5,27462.0,168.3977,168.6283,168.2152,168.6283,27462.0
2022-04-12 14:55:00,175.48,175.58,175.29,175.42,12931.0,168.6091,168.7052,168.4266,168.5515,12931.0
2022-04-12 15:00:00,175.39,175.56,175.1,175.18,21506.0,168.5226,168.686,168.244,168.3209,21506.0
2022-04-12 15:05:00,175.19,175.24,174.93,174.93,16274.0,168.3305,168.3785,168.0807,168.0807,16274.0
2022-04-12 15:10:00,174.94,175.03,174.81,174.91,18728.0,168.0903,168.1767,167.9654,168.0614,18728.0
2022-04-12 15:15:00,174.91,174.96,174.78,174.91,29568.0,168.0614,168.1095,167.9365,168.0614,29568.0
2022-04-12 15:20:00,174.93,175.19,174.73,175.05,46276.0,168.0807,168.3305,167.8885,168.196,46276.0
2022-04-12 15:25:00,175.03,175.1,174.71,174.84,26322.0,168.1767,168.244,167.8693,167.9942,26322.0
2022-04-12 15:30:00,174.89,175.23,174.76,174.98,38139.0,168.0422,168.3689,167.9173,168.1287,38139.0
2022-04-12 15:35:00,175.02,175.29,174.89,175.25,38149.0,168.1671,168.4266,168.0422,168.3881,38149.0
2022-04-12 15:40:00,175.2,175.38,175.06,175.13,30481.0,168.3401,168.513,168.2056,168.2728,30481.0
2022-04-12 15:45:00,175.09,175.56,174.93,175.34,52316.0,168.2344,168.686,168.0807,168.4746,52316.0
2022-04-12 15:50:00,175.22,175.46,175.14,175.37,62411.0,168.3593,168.5899,168.2824,168.5034,62411.0
2022-04-12 15:55:00,175.38,175.67,175.29,175.52,171743.0,168.513,168.7917,168.4266,168.6476,171743.0
2022-04-13 09:30:00,174.23,176.55,174.0,176.52,91065.0,167.4081,169.6372,167.1871,169.6084,91065.0
2022-04-13 09:35:00,176.5,176.93,175.96,176.19,64038.0,169.5892,170.0024,169.0703,169.2913,64038.0
2022-04-13 09:40:00,176.36,177.39,176.26,177.09,67310.0,169.4547,170.4443,169.3586,170.1561,67310.0
2022-04-13 09:45:00,177.21,177.9,176.93,177.81,38276.0,170.2714,170.9344,170.0024,170.8479,38276.0
2022-04-13 09:50:00,177.83,178.08,177.43,177.56,44025.0,170.8671,171.1073,170.4828,170.6077,44025.0
2022-04-13 09:55:00,177.62,177.87,177.16,177.21,38865.0,170.6653,170.9055,170.2233,170.2714,38865.0
2022-04-13 10:00:00,177.37,177.59,177.13,177.45,32796.0,170.4251,170.6365,170.1945,170.502,32796.0
2022-04-13 10:05:00,177.39,177.8,177.1,177.31,37662.0,170.4443,170.8383,170.1657,170.3675,37662.0
2022-04-13 10:10:00,177.34,177.91,177.27,177.78,45264.0,170.3963,170.944,170.329,170.8191,45264.0
2022-04-13 10:15:00,177.77,178.28,177.72,178.09,40044.0,170.8095,171.2995,170.7614,171.1169,40044.0
2022-04-13 10:20:00,178.06,178.09,177.58,178.0,20243.0,171.0881,171.1169,170.6269,171.0305,20243.0
2022-04-13 10:25:00,178.06,178.18,177.91,177.91,22874.0,171.0881,171.2034,170.944,170.944,22874.0
2022-04-13 10:30:00,177.94,178.04,177.64,177.88,28859.0,170.9728,171.0689,170.6846,170.9152,28859.0
2022-04-13 10:35:00,177.85,177.88,177.25,177.28,19174.0,170.8863,170.9152,170.3098,170.3386,19174.0
2022-04-13 10:40:00,177.32,177.32,176.61,177.14,21031.0,170.3771,170.3771,169.6949,170.2041,21031.0
2022-04-13 10:45:00,177.17,177.31,177.0,177.0,17926.0,170.233,170.3675,170.0696,170.0696,17926.0
2022-04-13 10:50:00,177.0,177.3,177.0,177.25,15485.0,170.0696,170.3579,170.0696,170.3098,15485.0
2022-04-13 10:55:00,177.22,177.59,177.18,177.59,15431.0,170.281,170.6365,170.2426,170.6365,15431.0
2022-04-13 11:00:00,177.58,177.97,177.56,177.96,13954.0,170.6269,171.0016,170.6077,170.992,13954.0
2022-04-13 11:05:00,177.97,178.0,177.66,177.7,20457.0,171.0016,171.0305,170.7038,170.7422,20457.0
2022-04-13 11:10:00,177.7,178.06,177.69,178.05,11823.0,170.7422,171.0881,170.7326,171.0785,11823.0
2022-04-13 11:15:00,178.09,178.19,177.76,177.93,35595.0,171.1169,171.213,170.7999,170.9632,35595.0
2022-04-13 11:20:00,177.9,178.02,177.7,178.02,21145.0,170.9344,171.0497,170.7422,171.0497,21145.0
2022-04-13 11:25:00,178.02,178.21,177.95,178.17,12114.0,171.0497,171.2322,170.9824,171.1938,12114.0
2022-04-13 11:30:00,178.18,178.78,178.11,178.56,33240.0,171.2034,171.7799,171.1361,171.5685,33240.0
2022-04-13 11:35:00,178.59,178.63,178.22,178.33,12134.0,171.5974,171.6358,171.2418,171.3475,12134.0
2022-04-13 11:40:00,178.32,178.56,178.28,178.48,12232.0,171.3379,171.5685,171.2995,171.4917,12232.0
2022-04-13 11:45:00,178.46,178.54,178.35,178.46,13869.0,171.4724,171.5493,171.3668,171.4724,13869.0
2022-04-13 11:50:00,178.42,178.43,178.0,178.12,33699.0,171.434,171.4436,171.0305,171.1458,33699.0
2022-04-13 11:55:00,178.08,178.12,177.79,178.02,11813.0,171.1073,171.1458,170.8287,171.0497,11813.0
2022-04-13 12:00:00,178.01,178.37,177.97,178.37,12093.0,171.0401,171.386,171.0016,171.386,12093.0
2022-04-13 12:05:00,178.39,178.46,178.33,178.36,12648.0,171.4052,171.4724,171.3475,171.3764,12648.0
2022-04-13 12:10:00,178.33,178.35,178.13,178.16,14452.0,171.3475,171.3668,171.1554,171.1842,14452.0
2022-04-13 12:15:00,178.12,178.46,178.09,178.39,8624.0,171.1458,171.4724,171.1169,171.4052,8624.0
2022-04-13 12:20:00,178.34,178.54,178.34,178.53,12227.0,171.3571,171.5493,171.3571,171.5397,12227.0
2022-04-13 12:25:00,178.59,178.63,178.22,178.28,14514.0,171.5974,171.6358,171.2418,171.2995,14514.0
2022-04-13 12:30:00,178.31,178.62,178.28,178.59,20808.0,171.3283,171.6262,171.2995,171.5974,20808.0
2022-04-13 12:35:00,178.62,178.62,178.39,178.46,15552.0,171.6262,171.6262,171.4052,171.4724,15552.0
2022-04-13 12:40:00,178.48,179.06,178.48,179.04,34478.0,171.4917,172.049,171.4917,172.0297,34478.0
2022-04-13 12:45:00,179.03,179.18,178.99,179.08,16971.0,172.0201,172.1643,171.9817,172.0682,16971.0
2022-04-13 12:50:00,179.09,179.2,178.97,178.99,9761.0,172.0778,172.1835,171.9625,171.9817,9761.0
2022-04-13 12:55:00,179.01,179.06,178.82,178.86,8586.0,172.0009,172.049,171.8183,171.8568,8586.0
2022-04-13 13:00:00,178.85,179.01,178.78,178.95,10211.0,171.8472,172.0009,171.7799,171.9433,10211.0
2022-04-13 13:05:00,178.91,178.97,178.77,178.93,8217.0,171.9048,171.9625,171.7703,171.924,8217.0
2022-04-13 13:10:00,178.93,179.05,178.89,179.01,9354.0,171.924,172.0393,171.8856,172.0009,9354.0
2022-04-13 13:15:00,178.98,179.13,178.94,179.07,7483.0,171.9721,172.1162,171.9336,172.0586,7483.0
2022-04-13 13:20:00,179.08,179.2,179.0,179.03,12622.0,172.0682,172.1835,171.9913,172.0201,12622.0
2022-04-13 13:25:00,179.01,179.03,178.8,178.93,8813.0,172.0009,172.0201,171.7991,171.924,8813.0
2022-04-13 13:30:00,178.99,179.01,178.72,178.73,6586.0,171.9817,172.0009,171.7223,171.7319,6586.0
2022-04-13 13:35:00,178.77,178.77,178.56,178.64,8792.0,171.7703,171.7703,171.5685,171.6454,8792.0
2022-04-13 13:40:00,178.64,178.77,178.57,178.77,9872.0,171.6454,171.7703,171.5781,171.7703,9872.0
2022-04-13 13:45:00,178.8,179.04,178.75,179.04,9270.0,171.7991,172.0297,171.7511,172.0297,9270.0
2022-04-13 13:50:00,179.03,179.06,178.84,178.89,8538.0,172.0201,172.049,171.8376,171.8856,8538.0
2022-04-13 13:55:00,178.88,179.07,178.86,179.0,7765.0,171.876,172.0586,171.8568,171.9913,7765.0
2022-04-13 14:00:00,178.99,179.11,178.92,179.06,12817.0,171.9817,172.097,171.9144,172.049,12817.0
2022-04-13 14:05:00,179.11,179.34,179.1,179.21,9680.0,172.097,172.318,172.0874,172.1931,9680.0
2022-04-13 14:10:00,179.22,179.22,178.95,179.1,12792.0,172.2027,172.2027,171.9433,172.0874,12792.0
2022-04-13 14:15:00,179.11,179.14,178.96,179.13,8495.0,172.097,172.1258,171.9529,172.1162,8495.0
2022-04-13 14:20:00,179.11,179.25,178.97,179.06,16217.0,172.097,172.2315,171.9625,172.049,16217.0
2022-04-13 14:25:00,179.12,179.12,178.87,179.06,13068.0,172.1066,172.1066,171.8664,172.049,13068.0
2022-04-13 14:30:00,179.12,179.25,179.09,179.21,8185.0,172.1066,172.2315,172.0778,172.1931,8185.0
2022-04-13 14:35:00,179.18,179.25,179.13,179.15,8205.0,172.1643,172.2315,172.1162,172.1354,8205.0
2022-04-13 14:40:00,179.12,179.25,179.08,179.22,9603.0,172.1066,172.2315,172.0682,172.2027,9603.0
2022-04-13 14:45:00,179.25,179.29,179.18,179.27,17178.0,172.2315,172.2699,172.1643,172.2507,17178.0
2022-04-13 14:50:00,179.29,179.32,179.16,179.17,18887.0,172.2699,172.2988,172.145,172.1546,18887.0
2022-04-13 14:55:00,179.16,179.34,179.13,179.21,18058.0,172.145,172.318,172.1162,172.1931,18058.0
2022-04-13 15:00:00,179.21,179.24,178.92,179.12,14609.0,172.1931,172.2219,171.9144,172.1066,14609.0
2022-04-13 15:05:00,179.13,179.57,179.13,179.39,27834.0,172.1162,172.539,172.1162,172.366,27834.0
2022-04-13 15:10:00,179.38,179.53,179.34,179.48,14376.0,172.3564,172.5005,172.318,172.4525,14376.0
2022-04-13 15:15:00,179.48,179.75,179.48,179.69,13866.0,172.4525,172.7119,172.4525,172.6543,13866.0
2022-04-13 15:20:00,179.72,179.88,179.61,179.77,22860.0,172.6831,172.8368,172.5774,172.7312,22860.0
2022-04-13 15:25:00,179.81,179.86,179.64,179.72,13943.0,172.7696,172.8176,172.6062,172.6831,13943.0
2022-04-13 15:30:00,179.71,179.73,179.5,179.53,29788.0,172.6735,172.6927,172.4717,172.5005,29788.0
2022-04-13 15:35:00,179.55,179.68,179.35,179.67,25908.0,172.5198,172.6447,172.3276,172.6351,25908.0
2022-04-13 15:40:00,179.65,179.83,179.58,179.78,49861.0,172.6158,172.7888,172.5486,172.7408,49861.0
2022-04-13 15:45:00,179.78,180.01,179.78,179.97,36816.0,172.7408,172.9618,172.7408,172.9233,36816.0
2022-04-13 15:50:00,179.99,180.02,179.62,179.65,60935.0,172.9425,172.9714,172.587,172.6158,60935.0
2022-04-13 15:55:00,179.67,179.71,179.4,179.7,132032.0,172.6351,172.6735,172.3756,172.6639,132032.0
2022-04-14 09:30:00,179.27,180.64,178.68,180.28,122559.0,172.2507,173.5671,171.6838,173.2212,122559.0
2022-04-14 09:35:00,180.37,181.13,180.16,180.42,167644.0,173.3077,174.0379,173.1059,173.3557,167644.0
2022-04-14 09:40:00,180.42,180.57,179.45,179.48,56244.0,173.3557,173.4998,172.4237,172.4525,56244.0
2022-04-14 09:45:00,179.6,180.77,179.48,180.28,65112.0,172.5678,173.692,172.4525,173.2212,65112.0
2022-04-14 09:50:00,180.31,180.96,180.06,180.95,63933.0,173.25,173.8746,173.0098,173.8649,63933.0
2022-04-14 09:55:00,180.96,181.71,180.67,181.61,32714.0,173.8746,174.5952,173.5959,174.4991,32714.0
2022-04-14 10:00:00,181.63,182.47,181.43,182.24,31181.0,174.5183,175.3254,174.3262,175.1044,31181.0
2022-04-14 10:05:00,182.18,182.24,180.97,181.27,30177.0,175.0468,175.1044,173.8842,174.1724,30177.0
2022-04-14 10:10:00,181.23,181.51,181.0,181.11,27296.0,174.134,174.403,173.913,174.0187,27296.0
2022-04-14 10:15:00,181.01,181.41,180.65,181.2,24763.0,173.9226,174.3069,173.5767,174.1052,24763.0
2022-04-14 10:20:00,181.22,181.75,181.13,181.67,13014.0,174.1244,174.6336,174.0379,174.5568,13014.0
2022-04-14 10:25:00,181.6,181.64,181.21,181.26,18121.0,174.4895,174.5279,174.1148,174.1628,18121.0
2022-04-14 10:30:00,181.24,181.66,181.13,181.54,11921.0,174.1436,174.5471,174.0379,174.4318,11921.0
2022-04-14 10:35:00,181.48,181.61,181.13,181.35,11162.0,174.3742,174.4991,174.0379,174.2493,11162.0
2022-04-14 10:40:00,181.24,181.31,180.95,181.2,21096.0,174.1436,174.2109,173.8649,174.1052,21096.0
2022-04-14 10:45:00,181.14,181.49,181.06,181.11,7373.0,174.0475,174.3838,173.9706,174.0187,7373.0
2022-04-14 10:50:00,181.02,181.13,180.82,180.98,14526.0,173.9322,174.0379,173.74,173.8938,14526.0
2022-04-14 10:55:00,180.98,181.26,180.97,180.97,11653.0,173.8938,174.1628,173.8842,173.8842,11653.0
2022-04-14 11:00:00,180.97,181.39,180.86,181.33,15399.0,173.8842,174.2877,173.7785,174.2301,15399.0
2022-04-14 11:05:00,181.27,181.67,181.27,181.67,7227.0,174.1724,174.5568,174.1724,174.5568,7227.0
2022-04-14 11:10:00,181.69,181.7,181.34,181.64,7382.0,174.576,174.5856,174.2397,174.5279,7382.0
2022-04-14 11:15:00,181.59,181.85,181.5,181.59,10398.0,174.4799,174.7297,174.3934,174.4799,10398.0
2022-04-14 11:20:00,181.64,182.17,181.64,182.17,10761.0,174.5279,175.0372,174.5279,175.0372,10761.0
2022-04-14 11:25:00,182.14,182.45,182.14,182.28,11213.0,175.0084,175.3062,175.0084,175.1429,11213.0
2022-04-14 11:30:00,182.29,182.39,182.19,182.29,7443.0,175.1525,175.2486,175.0564,175.1525,7443.0
2022-04-14 11:35:00,182.29,182.38,182.01,182.06,14633.0,175.1525,175.239,174.8834,174.9315,14633.0
2022-04-14 11:40:00,182.06,182.09,181.54,181.62,8527.0,174.9315,174.9603,174.4318,174.5087,8527.0
2022-04-14 11:45:00,181.59,181.63,181.41,181.62,6878.0,174.4799,174.5183,174.3069,174.5087,6878.0
2022-04-14 11:50:00,181.62,181.67,181.53,181.64,5523.0,174.5087,174.5568,174.4222,174.5279,5523.0
2022-04-14 11:55:00,181.66,181.81,181.66,181.78,3398.0,174.5471,174.6913,174.5471,174.6625,3398.0
2022-04-14 12:00:00,181.73,181.87,181.64,181.66,7091.0,174.6144,174.7489,174.5279,174.5471,7091.0
2022-04-14 12:05:00,181.61,181.92,181.61,181.89,8262.0,174.4991,174.797,174.4991,174.7681,8262.0
2022-04-14 12:10:00,181.86,181.91,181.73,181.73,9227.0,174.7393,174.7874,174.6144,174.6144,9227.0
2022-04-14 12:15:00,181.71,181.87,181.58,181.79,19055.0,174.5952,174.7489,174.4703,174.6721,19055.0
2022-04-14 12:20:00,181.81,181.83,181.33,181.33,17125.0,174.6913,174.7105,174.2301,174.2301,17125.0
2022-04-14 12:25:00,181.37,181.42,181.26,181.35,15452.0,174.2685,174.3165,174.1628,174.2493,15452.0
2022-04-14 12:30:00,181.34,181.36,181.12,181.33,13629.0,174.2397,174.2589,174.0283,174.2301,13629.0
2022-04-14 12:35:00,181.37,181.43,181.26,181.3,6854.0,174.2685,174.3262,174.1628,174.2012,6854.0
2022-04-14 12:40:00,181.27,181.29,180.87,181.02,12871.0,174.1724,174.1916,173.7881,173.9322,12871.0
2022-04-14 12:45:00,181.0,181.01,180.45,180.75,29295.0,173.913,173.9226,173.3845,173.6728,29295.0
2022-04-14 12:50:00,180.72,180.79,180.6,180.79,5062.0,173.644,173.7112,173.5287,173.7112,5062.0
2022-04-14 12:55:00,180.81,180.95,180.77,180.94,6035.0,173.7304,173.8649,173.692,173.8553,6035.0
2022-04-14 13:00:00,180.97,181.12,180.85,180.98,7044.0,173.8842,174.0283,173.7689,173.8938,7044.0
2022-04-14 13:05:00,181.01,181.04,180.93,180.93,14381.0,173.9226,173.9514,173.8457,173.8457,14381.0
2022-04-14 13:10:00,180.96,181.03,180.83,180.87,5219.0,173.8746,173.9418,173.7496,173.7881,5219.0
2022-04-14 13:15:00,180.85,180.93,180.71,180.74,7858.0,173.7689,173.8457,173.6343,173.6632,7858.0
2022-04-14 13:20:00,180.76,180.96,180.72,180.9,5927.0,173.6824,173.8746,173.644,173.8169,5927.0
2022-04-14 13:25:00,180.92,181.29,180.92,181.29,7920.0,173.8361,174.1916,173.8361,174.1916,7920.0
2022-04-14 13:30:00,181.31,181.54,181.21,181.5,13964.0,174.2109,174.4318,174.1148,174.3934,13964.0
2022-04-14 13:35:00,181.61,181.64,181.28,181.33,6875.0,174.4991,174.5279,174.182,174.2301,6875.0
2022-04-14 13:40:00,181.36,181.58,181.2,181.58,6091.0,174.2589,174.4703,174.1052,174.4703,6091.0
2022-04-14 13:45:00,181.56,181.86,181.56,181.82,6256.0,174.4511,174.7393,174.4511,174.7009,6256.0
2022-04-14 13:50:00,181.81,182.01,181.79,181.86,15773.0,174.6913,174.8834,174.6721,174.7393,15773.0
2022-04-14 13:55:00,181.81,182.12,181.81,182.1,14523.0,174.6913,174.9891,174.6913,174.9699,14523.0
2022-04-14 14:00:00,182.15,182.37,182.08,182.27,13321.0,175.018,175.2293,174.9507,175.1333,13321.0
2022-04-14 14:05:00,182.27,182.28,182.08,182.1,8252.0,175.1333,175.1429,174.9507,174.9699,8252.0
2022-04-14 14:10:00,182.16,182.25,182.11,182.19,4358.0,175.0276,175.114,174.9795,175.0564,4358.0
2022-04-14 14:15:00,182.21,182.29,182.08,182.08,6986.0,175.0756,175.1525,174.9507,174.9507,6986.0
2022-04-14 14:20:00,182.05,182.07,181.85,181.88,4597.0,174.9219,174.9411,174.7297,174.7585,4597.0
2022-04-14 14:25:00,181.89,182.12,181.8,182.12,4882.0,174.7681,174.9891,174.6817,174.9891,4882.0
2022-04-14 14:30:00,182.15,182.18,181.85,181.92,8425.0,175.018,175.0468,174.7297,174.797,8425.0
2022-04-14 14:35:00,181.92,181.97,181.86,181.92,6166.0,174.797,174.845,174.7393,174.797,6166.0
2022-04-14 14:40:00,181.91,181.93,181.74,181.89,7601.0,174.7874,174.8066,174.624,174.7681,7601.0
2022-04-14 14:45:00,181.92,182.03,181.85,182.02,9546.0,174.797,174.9027,174.7297,174.8931,9546.0
2022-04-14 14:50:00,182.03,182.08,181.55,181.64,10015.0,174.9027,174.9507,174.4415,174.5279,10015.0
2022-04-14 14:55:00,181.62,181.62,181.35,181.39,11489.0,174.5087,174.5087,174.2493,174.2877,11489.0
2022-04-14 15:00:00,181.41,181.64,181.27,181.62,9727.0,174.3069,174.5279,174.1724,174.5087,9727.0
2022-04-14 15:05:00,181.6,181.66,181.4,181.4,11421.0,174.4895,174.5471,174.2973,174.2973,11421.0
2022-04-14 15:10:00,181.38,181.43,181.22,181.41,30456.0,174.2781,174.3262,174.1244,174.3069,30456.0
2022-04-14 15:15:00,181.43,181.88,181.43,181.83,8636.0,174.3262,174.7585,174.3262,174.7105,8636.0
2022-04-14 15:20:00,181.83,181.9,181.66,181.71,9066.0,174.7105,174.7778,174.5471,174.5952,9066.0
2022-04-14 15:25:00,181.64,181.76,181.49,181.7,8974.0,174.5279,174.6432,174.3838,174.5856,8974.0
2022-04-14 15:30:00,181.65,181.67,181.29,181.34,13673.0,174.5375,174.5568,174.1916,174.2397,13673.0
2022-04-14 15:35:00,181.33,181.51,181.32,181.38,16339.0,174.2301,174.403,174.2205,174.2781,16339.0
2022-04-14 15:40:00,181.35,181.69,181.35,181.68,23568.0,174.2493,174.576,174.2493,174.5664,23568.0
2022-04-14 15:45:00,181.66,181.73,181.45,181.56,41508.0,174.5471,174.6144,174.3454,174.4511,41508.0
2022-04-14 15:50:00,181.59,181.59,181.2,181.38,44970.0,174.4799,174.4799,174.1052,174.2781,44970.0
2022-04-14 15:55:00,181.37,181.43,181.09,181.16,122977.0,174.2685,174.3262,173.9995,174.0667,122977.0
2022-04-18 09:30:00,181.33,182.31,181.0,182.0,57500.0,174.2301,175.1717,173.913,174.8738,57500.0
2022-04-18 09:35:00,182.01,183.35,182.01,183.06,19618.0,174.8834,176.171,174.8834,175.8923,19618.0
2022-04-18 09:40:00,182.86,183.95,182.86,183.69,18712.0,175.7002,176.7475,175.7002,176.4977,18712.0
2022-04-18 09:45:00,183.51,184.7,183.32,184.41,39070.0,176.3247,177.4681,176.1422,177.1895,39070.0
2022-04-18 09:50:00,184.43,184.43,183.35,183.83,18654.0,177.2087,177.2087,176.171,176.6322,18654.0
2022-04-18 09:55:00,183.79,183.79,182.86,183.0,24019.0,176.5937,176.5937,175.7002,175.8347,24019.0
2022-04-18 10:00:00,183.06,183.15,182.66,183.13,14321.0,175.8923,175.9788,175.508,175.9596,14321.0
2022-04-18 10:05:00,183.16,183.16,182.24,182.47,31760.0,175.9884,175.9884,175.1044,175.3254,31760.0
2022-04-18 10:10:00,182.36,183.07,182.12,183.07,13452.0,175.2197,175.9019,174.9891,175.9019,13452.0
2022-04-18 10:15:00,183.04,183.22,182.81,183.08,16048.0,175.8731,176.0461,175.6521,175.9115,16048.0
2022-04-18 10:20:00,183.11,183.69,183.09,183.62,16345.0,175.9404,176.4977,175.9212,176.4304,16345.0
2022-04-18 10:25:00,183.69,183.69,183.04,183.15,10622.0,176.4977,176.4977,175.8731,175.9788,10622.0
2022-04-18 10:30:00,183.28,183.63,183.27,183.57,8579.0,176.1037,176.44,176.0941,176.3824,8579.0
2022-04-18 10:35:00,183.61,183.69,183.34,183.49,5501.0,176.4208,176.4977,176.1614,176.3055,5501.0
2022-04-18 10:40:00,183.63,183.75,183.38,183.46,14720.0,176.44,176.5553,176.1998,176.2767,14720.0
2022-04-18 10:45:00,183.42,183.52,183.08,183.26,13942.0,176.2382,176.3343,175.9115,176.0845,13942.0
2022-04-18 10:50:00,183.16,183.26,182.9,183.09,13058.0,175.9884,176.0845,175.7386,175.9212,13058.0
2022-04-18 10:55:00,183.08,183.09,182.63,182.93,15813.0,175.9115,175.9212,175.4792,175.7674,15813.0
2022-04-18 11:00:00,182.96,183.38,182.9,183.36,7674.0,175.7962,176.1998,175.7386,176.1806,7674.0
2022-04-18 11:05:00,183.44,183.65,183.43,183.56,7898.0,176.2575,176.4592,176.2478,176.3728,7898.0
2022-04-18 11:10:00,183.56,183.82,183.55,183.79,9634.0,176.3728,176.6226,176.3631,176.5937,9634.0
2022-04-18 11:15:00,183.74,183.89,183.63,183.71,16552.0,176.5457,176.6898,176.44,176.5169,16552.0
2022-04-18 11:20:00,183.75,183.91,183.47,183.67,13131.0,176.5553,176.7091,176.2863,176.4784,13131.0
2022-04-18 11:25:00,183.68,183.74,183.38,183.54,16752.0,176.4881,176.5457,176.1998,176.3535,16752.0
2022-04-18 11:30:00,183.48,183.68,183.33,183.42,6216.0,176.2959,176.4881,176.1518,176.2382,6216.0
2022-04-18 11:35:00,183.41,183.6,183.28,183.28,5108.0,176.2286,176.4112,176.1037,176.1037,5108.0
2022-04-18 11:40:00,183.35,183.54,183.32,183.4,6829.0,176.171,176.3535,176.1422,176.219,6829.0
2022-04-18 11:45:00,183.41,183.48,183.0,183.03,9660.0,176.2286,176.2959,175.8347,175.8635,9660.0
2022-04-18 11:50:00,182.99,183.34,182.87,183.34,6442.0,175.8251,176.1614,175.7098,176.1614,6442.0
2022-04-18 11:55:00,183.39,183.59,183.26,183.58,8384.0,176.2094,176.4016,176.0845,176.392,8384.0
2022-04-18 12:00:00,183.5,183.5,182.95,183.02,5214.0,176.3151,176.3151,175.7866,175.8539,5214.0
2022-04-18 12:05:00,183.1,183.25,183.05,183.12,3352.0,175.9308,176.0749,175.8827,175.95,3352.0
2022-04-18 12:10:00,183.16,183.16,182.92,182.95,7436.0,175.9884,175.9884,175.7578,175.7866,7436.0
2022-04-18 12:15:00,182.8,182.9,182.7,182.76,9999.0,175.6425,175.7386,175.5464,175.6041,9999.0
2022-04-18 12:20:00,182.76,182.81,182.67,182.75,3676.0,175.6041,175.6521,175.5176,175.5945,3676.0
2022-04-18 12:25:00,182.81,183.06,182.63,183.06,17645.0,175.6521,175.8923,175.4792,175.8923,17645.0
2022-04-18 12:30:00,183.01,183.21,182.85,182.97,16513.0,175.8443,176.0365,175.6906,175.8059,16513.0
2022-04-18 12:35:00,183.06,183.26,183.05,183.26,4420.0,175.8923,176.0845,175.8827,176.0845,4420.0
2022-04-18 12:40:00,183.25,183.47,183.1,183.47,9115.0,176.0749,176.2863,175.9308,176.2863,9115.0
2022-04-18 12:45:00,183.49,183.62,183.44,183.57,8019.0,176.3055,176.4304,176.2575,176.3824,8019.0
2022-04-18 12:50:00,183.5,183.92,183.42,183.91,8980.0,176.3151,176.7187,176.2382,176.7091,8980.0
2022-04-18 12:55:00,183.85,184.04,183.79,183.9,11530.0,176.6514,176.834,176.5937,176.6994,11530.0
2022-04-18 13:00:00,184.0,184.14,183.88,183.9,6078.0,176.7955,176.93,176.6802,176.6994,6078.0
2022-04-18 13:05:00,183.95,184.37,183.92,184.34,3757.0,176.7475,177.151,176.7187,177.1222,3757.0
2022-04-18 13:10:00,184.35,184.51,184.28,184.37,9120.0,177.1318,177.2856,177.0646,177.151,9120.0
2022-04-18 13:15:00,184.36,184.36,183.93,184.2,17211.0,177.1414,177.1414,176.7283,176.9877,17211.0
2022-04-18 13:20:00,184.21,184.38,184.12,184.33,14921.0,176.9973,177.1606,176.9108,177.1126,14921.0
2022-04-18 13:25:00,184.28,184.51,184.17,184.51,6949.0,177.0646,177.2856,176.9589,177.2856,6949.0
2022-04-18 13:30:00,184.5,184.95,184.46,184.95,15728.0,177.2759,177.7083,177.2375,177.7083,15728.0
2022-04-18 13:35:00,184.96,185.59,184.96,185.43,30577.0,177.7179,178.3233,177.7179,178.1695,30577.0
2022-04-18 13:40:00,185.41,185.55,185.33,185.51,11030.0,178.1503,178.2848,178.0735,178.2464,11030.0
2022-04-18 13:45:00,185.44,185.48,185.3,185.44,11068.0,178.1791,178.2176,178.0446,178.1791,11068.0
2022-04-18 13:50:00,185.42,185.68,185.42,185.61,10635.0,178.1599,178.4097,178.1599,178.3425,10635.0
2022-04-18 13:55:00,185.66,185.89,185.43,185.51,20819.0,178.3905,178.6115,178.1695,178.2464,20819.0
2022-04-18 14:00:00,185.52,185.75,185.52,185.71,11295.0,178.256,178.477,178.256,178.4386,11295.0
2022-04-18 14:05:00,185.74,185.74,185.39,185.49,11305.0,178.4674,178.4674,178.1311,178.2272,11305.0
2022-04-18 14:10:00,185.51,185.57,185.41,185.54,5962.0,178.2464,178.3041,178.1503,178.2752,5962.0
2022-04-18 14:15:00,185.6,185.87,185.26,185.37,16535.0,178.3329,178.5923,178.0062,178.1119,16535.0
2022-04-18 14:20:00,185.35,185.52,185.16,185.51,17663.0,178.0927,178.256,177.9101,178.2464,17663.0
2022-04-18 14:25:00,185.54,185.57,185.17,185.27,11841.0,178.2752,178.3041,177.9197,178.0158,11841.0
2022-04-18 14:30:00,185.32,185.49,185.31,185.46,9944.0,178.0638,178.2272,178.0542,178.1984,9944.0
2022-04-18 14:35:00,185.44,185.63,185.39,185.44,10273.0,178.1791,178.3617,178.1311,178.1791,10273.0
2022-04-18 14:40:00,185.48,185.55,185.28,185.3,14361.0,178.2176,178.2848,178.0254,178.0446,14361.0
2022-04-18 14:45:00,185.28,185.34,185.02,185.15,9433.0,178.0254,178.0831,177.7756,177.9005,9433.0
2022-04-18 14:50:00,185.12,185.46,185.12,185.35,14733.0,177.8717,178.1984,177.8717,178.0927,14733.0
2022-04-18 14:55:00,185.34,185.44,185.12,185.13,14205.0,178.0831,178.1791,177.8717,177.8813,14205.0
2022-04-18 15:00:00,185.16,185.29,185.07,185.07,9282.0,177.9101,178.035,177.8236,177.8236,9282.0
2022-04-18 15:05:00,185.14,185.26,185.09,185.21,9432.0,177.8909,178.0062,177.8428,177.9581,9432.0
2022-04-18 15:10:00,185.26,185.4,184.9,185.02,20974.0,178.0062,178.1407,177.6603,177.7756,20974.0
2022-04-18 15:15:00,185.02,185.21,184.78,184.96,16645.0,177.7756,177.9581,177.545,177.7179,16645.0
2022-04-18 15:20:00,184.97,184.99,184.6,184.7,9911.0,177.7275,177.7468,177.372,177.4681,9911.0
2022-04-18 15:25:00,184.67,184.7,184.41,184.44,14891.0,177.4393,177.4681,177.1895,177.2183,14891.0
2022-04-18 15:30:00,184.41,184.41,184.12,184.15,19352.0,177.1895,177.1895,176.9108,176.9397,19352.0
2022-04-18 15:35:00,184.14,184.29,184.02,184.1,16419.0,176.93,177.0742,176.8147,176.8916,16419.0
2022-04-18 15:40:00,184.13,184.33,184.02,184.22,17198.0,176.9204,177.1126,176.8147,177.0069,17198.0
2022-04-18 15:45:00,184.2,184.21,184.0,184.1,36456.0,176.9877,176.9973,176.7955,176.8916,36456.0
2022-04-18 15:50:00,184.05,184.26,183.93,184.18,54393.0,176.8436,177.0453,176.7283,176.9685,54393.0
2022-04-18 15:55:00,184.15,184.52,184.06,184.48,132845.0,176.9397,177.2952,176.8532,177.2567,132845.0
2022-04-19 09:30:00,185.01,186.42,184.71,185.97,66666.0,177.766,179.1208,177.4777,178.6884,66666.0
2022-04-19 09:35:00,186.02,186.06,185.06,185.28,16863.0,178.7364,178.7749,177.814,178.0254,16863.0
2022-04-19 09:40:00,185.45,186.26,185.29,186.23,9383.0,178.1888,178.967,178.035,178.9382,9383.0
2022-04-19 09:45:00,186.23,186.65,185.91,185.91,25471.0,178.9382,179.3418,178.6307,178.6307,25471.0
2022-04-19 09:50:00,185.91,186.34,185.65,186.34,24109.0,178.6307,179.0439,178.3809,179.0439,24109.0
2022-04-19 09:55:00,186.32,187.44,186.25,187.16,42976.0,179.0247,180.1008,178.9574,179.8318,42976.0
2022-04-19 10:00:00,187.19,187.2,186.65,187.06,22604.0,179.8606,179.8702,179.3418,179.7357,22604.0
2022-04-19 10:05:00,187.1,187.19,186.57,186.57,14009.0,179.7741,179.8606,179.2649,179.2649,14009.0
2022-04-19 10:10:00,186.65,187.25,186.63,186.77,16024.0,179.3418,179.9183,179.3225,179.4571,16024.0
2022-04-19 10:15:00,186.71,187.25,186.58,187.2,15529.0,179.3994,179.9183,179.2745,179.8702,15529.0
2022-04-19 10:20:00,187.2,187.6,187.14,187.5,9976.0,179.8702,180.2546,179.8126,180.1585,9976.0
2022-04-19 10:25:00,187.47,187.76,187.39,187.66,14657.0,180.1297,180.4083,180.0528,180.3122,14657.0
2022-04-19 10:30:00,187.7,188.09,187.62,188.06,19832.0,180.3507,180.7254,180.2738,180.6966,19832.0
2022-04-19 10:35:00,187.94,187.94,187.68,187.71,8414.0,180.5813,180.5813,180.3314,180.3603,8414.0
2022-04-19 10:40:00,187.7,187.79,187.57,187.74,9054.0,180.3507,180.4371,180.2257,180.3891,9054.0
2022-04-19 10:45:00,187.72,188.06,187.65,187.75,10541.0,180.3699,180.6966,180.3026,180.3987,10541.0
2022-04-19 10:50:00,187.76,187.76,187.17,187.17,5813.0,180.4083,180.4083,179.8414,179.8414,5813.0
2022-04-19 10:55:00,187.18,187.23,187.03,187.03,8394.0,179.851,179.8991,179.7069,179.7069,8394.0
2022-04-19 11:00:00,187.02,187.24,186.77,187.19,9943.0,179.6973,179.9087,179.4571,179.8606,9943.0
2022-04-19 11:05:00,187.14,187.14,186.92,186.92,6043.0,179.8126,179.8126,179.6012,179.6012,6043.0
2022-04-19 11:10:00,186.94,186.95,186.71,186.77,10523.0,179.6204,179.63,179.3994,179.4571,10523.0
2022-04-19 11:15:00,186.78,187.08,186.66,186.66,9233.0,179.4667,179.7549,179.3514,179.3514,9233.0
2022-04-19 11:20:00,186.66,187.06,186.59,187.06,12804.0,179.3514,179.7357,179.2841,179.7357,12804.0
2022-04-19 11:25:00,187.0,187.01,186.61,186.61,6490.0,179.6781,179.6877,179.3033,179.3033,6490.0
2022-04-19 11:30:00,186.57,186.84,186.55,186.65,4079.0,179.2649,179.5243,179.2457,179.3418,4079.0
2022-04-19 11:35:00,186.68,186.73,186.51,186.68,19359.0,179.3706,179.4186,179.2072,179.3706,19359.0
2022-04-19 11:40:00,186.67,187.06,186.61,187.04,6324.0,179.361,179.7357,179.3033,179.7165,6324.0
2022-04-19 11:45:00,187.11,187.11,186.79,186.9,7728.0,179.7838,179.7838,179.4763,179.582,7728.0
2022-04-19 11:50:00,186.92,187.09,186.88,187.02,6278.0,179.6012,179.7645,179.5628,179.6973,6278.0
2022-04-19 11:55:00,187.06,187.06,186.78,186.78,9235.0,179.7357,179.7357,179.4667,179.4667,9235.0
2022-04-19 12:00:00,186.71,186.76,186.56,186.67,4787.0,179.3994,179.4475,179.2553,179.361,4787.0
2022-04-19 12:05:00,186.66,186.85,186.59,186.82,6032.0,179.3514,179.5339,179.2841,179.5051,6032.0
2022-04-19 12:10:00,186.82,187.06,186.8,186.86,7833.0,179.5051,179.7357,179.4859,179.5435,7833.0
2022-04-19 12:15:00,186.83,187.01,186.82,187.0,4332.0,179.5147,179.6877,179.5051,179.6781,4332.0
2022-04-19 12:20:00,186.95,187.23,186.95,187.19,77770.0,179.63,179.8991,179.63,179.8606,77770.0
2022-04-19 12:25:00,187.14,187.23,186.8,186.84,18954.0,179.8126,179.8991,179.4859,179.5243,18954.0
2022-04-19 12:30:00,186.87,186.91,186.6,186.9,7001.0,179.5532,179.5916,179.2937,179.582,7001.0
2022-04-19 12:35:00,186.92,187.0,186.65,186.66,4972.0,179.6012,179.6781,179.3418,179.3514,4972.0
2022-04-19 12:40:00,186.62,186.73,186.61,186.73,2000.0,179.3129,179.4186,179.3033,179.4186,2000.0
2022-04-19 12:45:00,186.7,186.81,186.31,186.4,26342.0,179.3898,179.4955,179.0151,179.1016,26342.0
2022-04-19 12:50:00,186.43,187.01,186.43,186.93,16386.0,179.1304,179.6877,179.1304,179.6108,16386.0
2022-04-19 12:55:00,186.9,187.02,186.7,186.7,5678.0,179.582,179.6973,179.3898,179.3898,5678.0
2022-04-19 13:00:00,186.73,186.86,186.71,186.72,4066.0,179.4186,179.5435,179.3994,179.409,4066.0
2022-04-19 13:05:00,186.75,186.88,186.68,186.73,8642.0,179.4379,179.5628,179.3706,179.4186,8642.0
2022-04-19 13:10:00,186.65,186.82,186.59,186.81,6183.0,179.3418,179.5051,179.2841,179.4955,6183.0
2022-04-19 13:15:00,186.77,186.8,186.69,186.72,4674.0,179.4571,179.4859,179.3802,179.409,4674.0
2022-04-19 13:20:00,186.68,186.81,186.65,186.68,4219.0,179.3706,179.4955,179.3418,179.3706,4219.0
2022-04-19 13:25:00,186.63,186.65,186.32,186.32,4257.0,179.3225,179.3418,179.0247,179.0247,4257.0
2022-04-19 13:30:00,186.31,186.66,186.3,186.64,7688.0,179.0151,179.3514,179.0055,179.3322,7688.0
2022-04-19 13:35:00,186.63,186.77,186.51,186.7,5142.0,179.3225,179.4571,179.2072,179.3898,5142.0
2022-04-19 13:40:00,186.7,186.73,186.61,186.66,3840.0,179.3898,179.4186,179.3033,179.3514,3840.0
2022-04-19 13:45:00,186.64,186.88,186.56,186.88,9053.0,179.3322,179.5628,179.2553,179.5628,9053.0
2022-04-19 13:50:00,186.94,187.02,186.81,186.86,10972.0,179.6204,179.6973,179.4955,179.5435,10972.0
2022-04-19 13:55:00,186.89,186.9,186.74,186.74,4027.0,179.5724,179.582,179.4282,179.4282,4027.0
2022-04-19 14:00:00,186.73,186.81,186.62,186.7,4170.0,179.4186,179.4955,179.3129,179.3898,4170.0
2022-04-19 14:05:00,186.77,186.77,186.55,186.55,5734.0,179.4571,179.4571,179.2457,179.2457,5734.0
2022-04-19 14:10:00,186.59,186.6,186.31,186.47,8224.0,179.2841,179.2937,179.0151,179.1688,8224.0
2022-04-19 14:15:00,186.46,186.5,186.2,186.2,7454.0,179.1592,179.1976,178.9094,178.9094,7454.0
2022-04-19 14:20:00,186.25,186.55,186.22,186.53,12863.0,178.9574,179.2457,178.9286,179.2265,12863.0
2022-04-19 14:25:00,186.52,186.53,186.41,186.52,6430.0,179.2169,179.2265,179.1112,179.2169,6430.0
2022-04-19 14:30:00,186.52,186.67,186.48,186.5,11558.0,179.2169,179.361,179.1784,179.1976,11558.0
2022-04-19 14:35:00,186.56,186.74,186.51,186.69,7131.0,179.2553,179.4282,179.2072,179.3802,7131.0
2022-04-19 14:40:00,186.67,186.74,186.59,186.62,4065.0,179.361,179.4282,179.2841,179.3129,4065.0
2022-04-19 14:45:00,186.59,186.66,186.54,186.55,3607.0,179.2841,179.3514,179.2361,179.2457,3607.0
2022-04-19 14:50:00,186.61,186.96,186.47,186.54,48940.0,179.3033,179.6396,179.1688,179.2361,48940.0
2022-04-19 14:55:00,186.54,186.7,186.54,186.65,6876.0,179.2361,179.3898,179.2361,179.3418,6876.0
2022-04-19 15:00:00,186.67,186.73,186.54,186.54,24999.0,179.361,179.4186,179.2361,179.2361,24999.0
2022-04-19 15:05:00,186.5,186.59,186.32,186.59,17792.0,179.1976,179.2841,179.0247,179.2841,17792.0
2022-04-19 15:10:00,186.56,187.02,186.5,186.94,20047.0,179.2553,179.6973,179.1976,179.6204,20047.0
2022-04-19 15:15:00,186.9,187.01,186.81,186.83,41988.0,179.582,179.6877,179.4955,179.5147,41988.0
2022-04-19 15:20:00,186.85,186.86,186.71,186.78,16502.0,179.5339,179.5435,179.3994,179.4667,16502.0
2022-04-19 15:25:00,186.77,186.79,186.48,186.58,31224.0,179.4571,179.4763,179.1784,179.2745,31224.0
2022-04-19 15:30:00,186.55,186.94,186.55,186.94,42772.0,179.2457,179.6204,179.2457,179.6204,42772.0
2022-04-19 15:35:00,186.91,187.17,186.86,187.07,29141.0,179.5916,179.8414,179.5435,179.7453,29141.0
2022-04-19 15:40:00,187.06,187.06,186.71,186.81,30786.0,179.7357,179.7357,179.3994,179.4955,30786.0
2022-04-19 15:45:00,186.83,187.05,186.62,187.02,42760.0,179.5147,179.7261,179.3129,179.6973,42760.0
2022-04-19 15:50:00,187.02,187.44,186.91,186.93,98326.0,179.6973,180.1008,179.5916,179.6108,98326.0
2022-04-19 15:55:00,186.91,187.28,186.65,187.17,144540.0,179.5916,179.9471,179.3418,179.8414,144540.0
2022-04-20 09:30:00,188.33,190.1,188.22,190.1,69570.0,180.956,182.6567,180.8503,182.6567,69570.0
2022-04-20 09:35:00,190.09,190.15,189.23,189.53,35443.0,182.6471,182.7047,181.8207,182.109,35443.0
2022-04-20 09:40:00,189.62,189.79,188.3,188.34,25360.0,182.1955,182.3588,180.9272,180.9656,25360.0
2022-04-20 09:45:00,188.4,188.77,188.11,188.11,30802.0,181.0232,181.3788,180.7446,180.7446,30802.0
2022-04-20 09:50:00,188.05,188.57,187.87,188.28,20078.0,180.687,181.1866,180.514,180.9079,20078.0
2022-04-20 09:55:00,188.47,189.0,188.32,188.94,24228.0,181.0905,181.5998,180.9464,181.5421,24228.0
2022-04-20 10:00:00,188.77,189.1,188.42,188.93,17120.0,181.3788,181.6958,181.0425,181.5325,17120.0
2022-04-20 10:05:00,188.95,189.01,188.55,189.0,9748.0,181.5517,181.6094,181.1674,181.5998,9748.0
2022-04-20 10:10:00,188.97,189.05,188.27,188.67,17097.0,181.5709,181.6478,180.8983,181.2827,17097.0
2022-04-20 10:15:00,188.76,188.86,188.34,188.47,13844.0,181.3692,181.4652,180.9656,181.0905,13844.0
2022-04-20 10:20:00,188.55,188.74,188.26,188.35,9675.0,181.1674,181.3499,180.8887,180.9752,9675.0
2022-04-20 10:25:00,188.32,188.56,188.05,188.56,14550.0,180.9464,181.177,180.687,181.177,14550.0
2022-04-20 10:30:00,188.56,188.66,188.2,188.66,19005.0,181.177,181.2731,180.8311,181.2731,19005.0
2022-04-20 10:35:00,188.71,188.87,188.6,188.87,13319.0,181.3211,181.4748,181.2154,181.4748,13319.0
2022-04-20 10:40:00,188.92,189.25,188.88,189.14,9336.0,181.5229,181.84,181.4845,181.7343,9336.0
2022-04-20 10:45:00,189.22,189.45,189.12,189.41,7929.0,181.8111,182.0321,181.7151,181.9937,7929.0
2022-04-20 10:50:00,189.43,189.68,189.4,189.55,13258.0,182.0129,182.2531,181.9841,182.1282,13258.0
2022-04-20 10:55:00,189.53,189.9,189.53,189.58,11009.0,182.109,182.4645,182.109,182.157,11009.0
2022-04-20 11:00:00,189.43,189.43,189.0,189.0,10765.0,182.0129,182.0129,181.5998,181.5998,10765.0
2022-04-20 11:05:00,188.95,189.16,188.95,189.02,10195.0,181.5517,181.7535,181.5517,181.619,10195.0
2022-04-20 11:10:00,189.0,189.42,189.0,189.42,9135.0,181.5998,182.0033,181.5998,182.0033,9135.0
2022-04-20 11:15:00,189.37,189.4,188.9,188.96,9565.0,181.9553,181.9841,181.5037,181.5613,9565.0
2022-04-20 11:20:00,188.9,189.22,188.87,189.14,10204.0,181.5037,181.8111,181.4748,181.7343,10204.0
2022-04-20 11:25:00,189.15,189.5,189.14,189.5,4886.0,181.7439,182.0802,181.7343,182.0802,4886.0
2022-04-20 11:30:00,189.49,189.71,189.41,189.5,8247.0,182.0706,182.282,181.9937,182.0802,8247.0
2022-04-20 11:35:00,189.5,189.55,189.37,189.37,5556.0,182.0802,182.1282,181.9553,181.9553,5556.0
2022-04-20 11:40:00,189.37,189.53,189.36,189.45,5276.0,181.9553,182.109,181.9457,182.0321,5276.0
2022-04-20 11:45:00,189.46,189.53,189.15,189.15,5934.0,182.0417,182.109,181.7439,181.7439,5934.0
2022-04-20 11:50:00,189.22,189.26,188.95,189.11,6783.0,181.8111,181.8496,181.5517,181.7054,6783.0
2022-04-20 11:55:00,189.14,189.45,189.14,189.42,4748.0,181.7343,182.0321,181.7343,182.0033,4748.0
2022-04-20 12:00:00,189.37,189.49,189.31,189.4,5083.0,181.9553,182.0706,181.8976,181.9841,5083.0
2022-04-20 12:05:00,189.41,189.48,189.17,189.38,4665.0,181.9937,182.061,181.7631,181.9649,4665.0
2022-04-20 12:10:00,189.36,189.36,188.89,189.02,18387.0,181.9457,181.9457,181.4941,181.619,18387.0
2022-04-20 12:15:00,188.92,189.04,188.82,189.02,5778.0,181.5229,181.6382,181.4268,181.619,5778.0
2022-04-20 12:20:00,189.01,189.07,188.83,189.05,4121.0,181.6094,181.667,181.4364,181.6478,4121.0
2022-04-20 12:25:00,188.98,188.99,188.7,188.83,5390.0,181.5805,181.5901,181.3115,181.4364,5390.0
2022-04-20 12:30:00,188.85,189.05,188.8,189.01,5829.0,181.4556,181.6478,181.4076,181.6094,5829.0
2022-04-20 12:35:00,189.03,189.19,188.99,189.03,3113.0,181.6286,181.7823,181.5901,181.6286,3113.0
2022-04-20 12:40:00,189.06,189.07,188.81,188.87,5566.0,181.6574,181.667,181.4172,181.4748,5566.0
2022-04-20 12:45:00,188.82,189.02,188.82,189.01,4861.0,181.4268,181.619,181.4268,181.6094,4861.0
2022-04-20 12:50:00,189.03,189.37,189.03,189.22,6038.0,181.6286,181.9553,181.6286,181.8111,6038.0
2022-04-20 12:55:00,189.22,189.32,189.16,189.23,4009.0,181.8111,181.9072,181.7535,181.8207,4009.0
2022-04-20 13:00:00,189.2,189.32,189.14,189.22,5286.0,181.7919,181.9072,181.7343,181.8111,5286.0
2022-04-20 13:05:00,189.16,189.17,188.9,188.98,5478.0,181.7535,181.7631,181.5037,181.5805,5478.0
2022-04-20 13:10:00,188.9,189.15,188.83,189.05,4970.0,181.5037,181.7439,181.4364,181.6478,4970.0
2022-04-20 13:15:00,189.05,189.17,188.68,188.68,9217.0,181.6478,181.7631,181.2923,181.2923,9217.0
2022-04-20 13:20:00,188.67,188.69,188.49,188.53,12116.0,181.2827,181.3019,181.1097,181.1482,12116.0
2022-04-20 13:25:00,188.53,188.53,188.22,188.28,7412.0,181.1482,181.1482,180.8503,180.9079,7412.0
2022-04-20 13:30:00,188.3,188.43,188.3,188.42,4455.0,180.9272,181.0521,180.9272,181.0425,4455.0
2022-04-20 13:35:00,188.44,188.56,188.4,188.48,11820.0,181.0617,181.177,181.0232,181.1001,11820.0
2022-04-20 13:40:00,188.49,188.81,188.46,188.78,3360.0,181.1097,181.4172,181.0809,181.3884,3360.0
2022-04-20 13:45:00,188.88,188.93,188.58,188.58,11509.0,181.4845,181.5325,181.1962,181.1962,11509.0
2022-04-20 13:50:00,188.61,188.63,188.3,188.31,6016.0,181.225,181.2442,180.9272,180.9368,6016.0
2022-04-20 13:55:00,188.31,188.46,188.22,188.34,5275.0,180.9368,181.0809,180.8503,180.9656,5275.0
2022-04-20 14:00:00,188.4,188.67,188.25,188.63,10843.0,181.0232,181.2827,180.8791,181.2442,10843.0
2022-04-20 14:05:00,188.6,188.74,188.51,188.52,4753.0,181.2154,181.3499,181.1289,181.1385,4753.0
2022-04-20 14:10:00,188.52,188.59,188.32,188.32,5452.0,181.1385,181.2058,180.9464,180.9464,5452.0
2022-04-20 14:15:00,188.31,188.42,188.09,188.14,8748.0,180.9368,181.0425,180.7254,180.7734,8748.0
2022-04-20 14:20:00,188.08,188.2,187.95,188.13,10654.0,180.7158,180.8311,180.5909,180.7638,10654.0
2022-04-20 14:25:00,188.12,188.21,188.05,188.1,6694.0,180.7542,180.8407,180.687,180.735,6694.0
2022-04-20 14:30:00,188.09,188.15,188.03,188.13,7790.0,180.7254,180.783,180.6677,180.7638,7790.0
2022-04-20 14:35:00,188.16,188.2,187.88,187.96,6860.0,180.7926,180.8311,180.5236,180.6005,6860.0
2022-04-20 14:40:00,187.93,188.08,187.88,187.95,14867.0,180.5716,180.7158,180.5236,180.5909,14867.0
2022-04-20 14:45:00,187.94,188.24,187.94,188.13,4426.0,180.5813,180.8695,180.5813,180.7638,4426.0
2022-04-20 14:50:00,188.15,188.18,187.78,187.79,7696.0,180.783,180.8119,180.4275,180.4371,7696.0
2022-04-20 14:55:00,187.79,187.9,187.64,187.82,8252.0,180.4371,180.5428,180.293,180.466,8252.0
2022-04-20 15:00:00,187.84,188.17,187.78,188.12,4827.0,180.4852,180.8023,180.4275,180.7542,4827.0
2022-04-20 15:05:00,188.11,188.26,187.97,188.19,11658.0,180.7446,180.8887,180.6101,180.8215,11658.0
2022-04-20 15:10:00,188.17,188.58,188.17,188.53,8439.0,180.8023,181.1962,180.8023,181.1482,8439.0
2022-04-20 15:15:00,188.55,188.6,188.37,188.57,8258.0,181.1674,181.2154,180.9944,181.1866,8258.0
2022-04-20 15:20:00,188.57,188.74,188.5,188.71,9537.0,181.1866,181.3499,181.1193,181.3211,9537.0
2022-04-20 15:25:00,188.74,188.95,188.73,188.84,13889.0,181.3499,181.5517,181.3403,181.446,13889.0
2022-04-20 15:30:00,188.86,189.03,188.74,188.74,19702.0,181.4652,181.6286,181.3499,181.3499,19702.0
2022-04-20 15:35:00,188.77,188.99,188.74,188.9,20658.0,181.3788,181.5901,181.3499,181.5037,20658.0
2022-04-20 15:40:00,188.89,189.26,188.88,189.26,24893.0,181.4941,181.8496,181.4845,181.8496,24893.0
2022-04-20 15:45:00,189.25,189.51,189.04,189.04,47433.0,181.84,182.0898,181.6382,181.6382,47433.0
2022-04-20 15:50:00,189.06,189.27,188.52,188.6,60721.0,181.6574,181.8592,181.1385,181.2154,60721.0
2022-04-20 15:55:00,188.6,188.68,188.29,188.5,109914.0,181.2154,181.2923,180.9176,181.1193,109914.0
2022-04-21 09:30:00,190.94,192.42,190.94,192.26,128969.0,183.4638,184.8858,183.4638,184.7321,128969.0
2022-04-21 09:35:00,192.18,192.42,190.4,190.63,69701.0,184.6552,184.8858,182.9449,183.1659,69701.0
2022-04-21 09:40:00,190.6,191.28,190.5,190.62,41151.0,183.1371,183.7905,183.041,183.1563,41151.0
2022-04-21 09:45:00,190.63,191.15,190.25,191.01,44254.0,183.1659,183.6656,182.8008,183.5311,44254.0
2022-04-21 09:50:00,191.04,191.33,190.55,190.9,71921.0,183.5599,183.8385,183.0891,183.4254,71921.0
2022-04-21 09:55:00,190.94,191.23,190.75,190.9,38979.0,183.4638,183.7424,183.2812,183.4254,38979.0
2022-04-21 10:00:00,190.85,190.86,190.36,190.66,31697.0,183.3773,183.3869,182.9065,183.1948,31697.0
2022-04-21 10:05:00,190.65,190.69,190.2,190.34,17254.0,183.1851,183.2236,182.7528,182.8873,17254.0
2022-04-21 10:10:00,190.31,190.6,190.26,190.37,20383.0,182.8585,183.1371,182.8104,182.9161,20383.0
2022-04-21 10:15:00,190.34,190.66,190.24,190.46,15363.0,182.8873,183.1948,182.7912,183.0026,15363.0
2022-04-21 10:20:00,190.35,190.81,190.31,190.43,25113.0,182.8969,183.3389,182.8585,182.9738,25113.0
2022-04-21 10:25:00,190.39,190.55,190.23,190.43,33301.0,182.9353,183.0891,182.7816,182.9738,33301.0
2022-04-21 10:30:00,190.42,190.62,190.38,190.59,18516.0,182.9642,183.1563,182.9257,183.1275,18516.0
2022-04-21 10:35:00,190.59,190.79,190.47,190.52,30580.0,183.1275,183.3197,183.0122,183.0602,30580.0
2022-04-21 10:40:00,190.54,190.8,190.46,190.55,23124.0,183.0795,183.3293,183.0026,183.0891,23124.0
2022-04-21 10:45:00,190.55,190.72,190.38,190.41,38896.0,183.0891,183.2524,182.9257,182.9545,38896.0
2022-04-21 10:50:00,190.37,190.38,189.62,189.96,25256.0,182.9161,182.9257,182.1955,182.5222,25256.0
2022-04-21 10:55:00,189.95,189.95,189.65,189.7,12649.0,182.5126,182.5126,182.2243,182.2723,12649.0
2022-04-21 11:00:00,189.68,189.81,189.44,189.68,12602.0,182.2531,182.378,182.0225,182.2531,12602.0
2022-04-21 11:05:00,189.67,189.71,189.24,189.25,12502.0,182.2435,182.282,181.8304,181.84,12502.0
2022-04-21 11:10:00,189.22,189.47,189.14,189.38,17356.0,181.8111,182.0514,181.7343,181.9649,17356.0
2022-04-21 11:15:00,189.39,189.45,189.01,189.18,13116.0,181.9745,182.0321,181.6094,181.7727,13116.0
2022-04-21 11:20:00,189.13,189.2,188.91,189.09,10661.0,181.7247,181.7919,181.5133,181.6862,10661.0
2022-04-21 11:25:00,189.11,189.21,188.84,189.0,9449.0,181.7054,181.8015,181.446,181.5998,9449.0
2022-04-21 11:30:00,188.99,189.01,188.35,188.67,23728.0,181.5901,181.6094,180.9752,181.2827,23728.0
2022-04-21 11:35:00,188.7,188.98,188.7,188.87,9041.0,181.3115,181.5805,181.3115,181.4748,9041.0
2022-04-21 11:40:00,188.86,188.88,188.41,188.57,17311.0,181.4652,181.4845,181.0329,181.1866,17311.0
2022-04-21 11:45:00,188.59,188.71,188.5,188.71,15152.0,181.2058,181.3211,181.1193,181.3211,15152.0
2022-04-21 11:50:00,188.67,188.72,188.45,188.46,14725.0,181.2827,181.3307,181.0713,181.0809,14725.0
2022-04-21 11:55:00,188.47,188.59,188.11,188.11,20282.0,181.0905,181.2058,180.7446,180.7446,20282.0
2022-04-21 12:00:00,188.19,188.24,187.75,188.01,47046.0,180.8215,180.8695,180.3987,180.6485,47046.0
2022-04-21 12:05:00,187.92,188.24,187.61,187.66,9860.0,180.562,180.8695,180.2642,180.3122,9860.0
2022-04-21 12:10:00,187.65,187.99,187.54,187.99,10159.0,180.3026,180.6293,180.1969,180.6293,10159.0
2022-04-21 12:15:00,188.0,188.22,187.97,188.02,26239.0,180.6389,180.8503,180.6101,180.6581,26239.0
2022-04-21 12:20:00,188.0,188.08,187.81,187.98,41254.0,180.6389,180.7158,180.4563,180.6197,41254.0
2022-04-21 12:25:00,187.98,188.12,187.77,188.01,18608.0,180.6197,180.7542,180.4179,180.6485,18608.0
2022-04-21 12:30:00,188.0,188.09,187.79,187.87,22701.0,180.6389,180.7254,180.4371,180.514,22701.0
2022-04-21 12:35:00,187.88,188.12,187.85,187.86,14561.0,180.5236,180.7542,180.4948,180.5044,14561.0
2022-04-21 12:40:00,187.88,188.02,187.79,187.95,11002.0,180.5236,180.6581,180.4371,180.5909,11002.0
2022-04-21 12:45:00,187.95,187.95,187.38,187.41,8983.0,180.5909,180.5909,180.0432,180.072,8983.0
2022-04-21 12:50:00,187.23,187.44,187.14,187.35,9787.0,179.8991,180.1008,179.8126,180.0144,9787.0
2022-04-21 12:55:00,187.32,187.44,187.07,187.09,8634.0,179.9855,180.1008,179.7453,179.7645,8634.0
2022-04-21 13:00:00,187.04,187.24,186.85,186.96,22257.0,179.7165,179.9087,179.5339,179.6396,22257.0
2022-04-21 13:05:00,187.0,187.23,186.93,187.23,11271.0,179.6781,179.8991,179.6108,179.8991,11271.0
2022-04-21 13:10:00,187.21,187.42,187.07,187.07,11818.0,179.8798,180.0816,179.7453,179.7453,11818.0
2022-04-21 13:15:00,187.04,187.15,186.71,186.8,12933.0,179.7165,179.8222,179.3994,179.4859,12933.0
2022-04-21 13:20:00,186.8,187.56,186.76,187.43,8056.0,179.4859,180.2161,179.4475,180.0912,8056.0
2022-04-21 13:25:00,187.39,187.71,187.17,187.59,10727.0,180.0528,180.3603,179.8414,180.245,10727.0
2022-04-21 13:30:00,187.61,187.89,187.48,187.64,9763.0,180.2642,180.5332,180.1393,180.293,9763.0
2022-04-21 13:35:00,187.63,187.63,187.19,187.35,13820.0,180.2834,180.2834,179.8606,180.0144,13820.0
2022-04-21 13:40:00,187.3,187.5,187.11,187.29,10621.0,179.9663,180.1585,179.7838,179.9567,10621.0
2022-04-21 13:45:00,187.28,187.7,187.24,187.45,11477.0,179.9471,180.3507,179.9087,180.1104,11477.0
2022-04-21 13:50:00,187.45,187.53,187.26,187.3,26008.0,180.1104,180.1873,179.9279,179.9663,26008.0
2022-04-21 13:55:00,187.25,187.35,186.88,186.91,12402.0,179.9183,180.0144,179.5628,179.5916,12402.0
2022-04-21 14:00:00,186.88,186.88,186.59,186.67,17338.0,179.5628,179.5628,179.2841,179.361,17338.0
2022-04-21 14:05:00,186.68,186.88,186.59,186.87,12013.0,179.3706,179.5628,179.2841,179.5532,12013.0
2022-04-21 14:10:00,186.82,186.88,186.61,186.7,6879.0,179.5051,179.5628,179.3033,179.3898,6879.0
2022-04-21 14:15:00,186.58,186.76,186.48,186.48,10297.0,179.2745,179.4475,179.1784,179.1784,10297.0
2022-04-21 14:20:00,186.52,186.88,186.52,186.52,11086.0,179.2169,179.5628,179.2169,179.2169,11086.0
2022-04-21 14:25:00,186.53,186.7,186.36,186.38,19940.0,179.2265,179.3898,179.0631,179.0823,19940.0
2022-04-21 14:30:00,186.35,186.73,186.23,186.73,10302.0,179.0535,179.4186,178.9382,179.4186,10302.0
2022-04-21 14:35:00,186.72,186.9,186.31,186.32,11839.0,179.409,179.582,179.0151,179.0247,11839.0
2022-04-21 14:40:00,186.32,186.36,185.73,185.73,17097.0,179.0247,179.0631,178.4578,178.4578,17097.0
2022-04-21 14:45:00,185.75,185.77,185.51,185.64,12154.0,178.477,178.4962,178.2464,178.3713,12154.0
2022-04-21 14:50:00,185.61,185.66,185.42,185.47,14913.0,178.3425,178.3905,178.1599,178.208,14913.0
2022-04-21 14:55:00,185.45,185.47,185.23,185.31,19636.0,178.1888,178.208,177.9774,178.0542,19636.0
2022-04-21 15:00:00,185.31,185.38,185.0,185.04,21557.0,178.0542,178.1215,177.7564,177.7948,21557.0
2022-04-21 15:05:00,185.04,185.25,184.69,184.69,23859.0,177.7948,177.9966,177.4585,177.4585,23859.0
2022-04-21 15:10:00,184.69,184.91,184.58,184.88,23268.0,177.4585,177.6699,177.3528,177.6411,23268.0
2022-04-21 15:15:00,184.9,185.11,184.66,184.97,14874.0,177.6603,177.8621,177.4297,177.7275,14874.0
2022-04-21 15:20:00,184.95,185.38,184.82,185.34,15409.0,177.7083,178.1215,177.5834,178.0831,15409.0
2022-04-21 15:25:00,185.34,185.95,185.23,185.83,43030.0,178.0831,178.6692,177.9774,178.5539,43030.0
2022-04-21 15:30:00,185.85,185.97,185.51,185.53,40944.0,178.5731,178.6884,178.2464,178.2656,40944.0
2022-04-21 15:35:00,185.53,185.53,185.13,185.5,40035.0,178.2656,178.2656,177.8813,178.2368,40035.0
2022-04-21 15:40:00,185.5,185.88,185.37,185.73,62424.0,178.2368,178.6019,178.1119,178.4578,62424.0
2022-04-21 15:45:00,185.72,185.79,185.16,185.25,95097.0,178.4482,178.5154,177.9101,177.9966,95097.0
2022-04-21 15:50:00,185.27,186.14,185.27,185.96,110237.0,178.0158,178.8517,178.0158,178.6788,110237.0
2022-04-21 15:55:00,185.95,185.99,185.46,185.68,154187.0,178.6692,178.7076,178.1984,178.4097,154187.0
2022-04-22 09:30:00,185.43,185.43,182.95,183.44,114325.0,178.1695,178.1695,175.7866,176.2575,114325.0
2022-04-22 09:35:00,183.61,183.61,181.0,182.09,145221.0,176.4208,176.4208,173.913,174.9603,145221.0
2022-04-22 09:40:00,182.19,183.53,182.01,183.33,103382.0,175.0564,176.3439,174.8834,176.1518,103382.0
2022-04-22 09:45:00,183.07,184.16,182.87,183.7,78704.0,175.9019,176.9493,175.7098,176.5073,78704.0
2022-04-22 09:50:00,183.64,185.55,183.59,185.36,67926.0,176.4496,178.2848,176.4016,178.1023,67926.0
2022-04-22 09:55:00,185.32,185.47,184.01,184.39,57095.0,178.0638,178.208,176.8051,177.1703,57095.0
2022-04-22 10:00:00,184.31,184.5,184.01,184.27,36783.0,177.0934,177.2759,176.8051,177.055,36783.0
2022-04-22 10:05:00,184.21,184.9,183.46,183.55,56127.0,176.9973,177.6603,176.2767,176.3631,56127.0
2022-04-22 10:10:00,183.34,184.2,183.34,183.83,18260.0,176.1614,176.9877,176.1614,176.6322,18260.0
2022-04-22 10:15:00,183.87,184.32,183.79,184.09,26652.0,176.6706,177.103,176.5937,176.882,26652.0
2022-04-22 10:20:00,184.01,184.27,183.65,183.67,27026.0,176.8051,177.055,176.4592,176.4784,27026.0
2022-04-22 10:25:00,183.58,183.8,183.3,183.3,55794.0,176.392,176.6034,176.1229,176.1229,55794.0
2022-04-22 10:30:00,183.29,183.69,183.29,183.47,14204.0,176.1133,176.4977,176.1133,176.2863,14204.0
2022-04-22 10:35:00,183.5,183.7,182.91,183.07,24500.0,176.3151,176.5073,175.7482,175.9019,24500.0
2022-04-22 10:40:00,182.99,183.4,182.24,182.53,32145.0,175.8251,176.219,175.1044,175.3831,32145.0
2022-04-22 10:45:00,182.58,182.75,182.3,182.58,19284.0,175.4311,175.5945,175.1621,175.4311,19284.0
2022-04-22 10:50:00,182.55,182.62,182.33,182.44,16283.0,175.4023,175.4696,175.1909,175.2966,16283.0
2022-04-22 10:55:00,182.45,182.84,182.03,182.45,30293.0,175.3062,175.6809,174.9027,175.3062,30293.0
2022-04-22 11:00:00,182.47,182.53,182.05,182.14,14374.0,175.3254,175.3831,174.9219,175.0084,14374.0
2022-04-22 11:05:00,182.13,182.5,182.06,182.34,22120.0,174.9987,175.3543,174.9315,175.2005,22120.0
2022-04-22 11:10:00,182.34,182.97,182.18,182.8,21903.0,175.2005,175.8059,175.0468,175.6425,21903.0
2022-04-22 11:15:00,182.79,183.03,182.16,182.58,40414.0,175.6329,175.8635,175.0276,175.4311,40414.0
2022-04-22 11:20:00,182.64,183.18,182.63,183.1,15178.0,175.4888,176.0076,175.4792,175.9308,15178.0
2022-04-22 11:25:00,182.92,183.55,182.92,183.55,22724.0,175.7578,176.3631,175.7578,176.3631,22724.0
2022-04-22 11:30:00,183.5,183.65,183.11,183.41,17376.0,176.3151,176.4592,175.9404,176.2286,17376.0
2022-04-22 11:35:00,183.35,183.37,182.67,182.82,18238.0,176.171,176.1902,175.5176,175.6617,18238.0
2022-04-22 11:40:00,182.82,182.82,182.49,182.53,12657.0,175.6617,175.6617,175.3447,175.3831,12657.0
2022-04-22 11:45:00,182.58,182.88,182.57,182.78,11469.0,175.4311,175.7194,175.4215,175.6233,11469.0
2022-04-22 11:50:00,182.74,183.76,182.62,183.76,28661.0,175.5849,176.5649,175.4696,176.5649,28661.0
2022-04-22 11:55:00,183.68,183.68,183.12,183.37,31595.0,176.4881,176.4881,175.95,176.1902,31595.0
2022-04-22 12:00:00,183.36,183.46,183.13,183.22,16636.0,176.1806,176.2767,175.9596,176.0461,16636.0
2022-04-22 12:05:00,183.17,183.36,182.92,182.93,16886.0,175.998,176.1806,175.7578,175.7674,16886.0
2022-04-22 12:10:00,183.05,183.93,183.0,183.93,48825.0,175.8827,176.7283,175.8347,176.7283,48825.0
2022-04-22 12:15:00,183.86,183.91,183.3,183.34,21028.0,176.661,176.7091,176.1229,176.1614,21028.0
2022-04-22 12:20:00,183.43,183.57,183.3,183.39,10168.0,176.2478,176.3824,176.1229,176.2094,10168.0
2022-04-22 12:25:00,183.45,183.69,183.26,183.49,10029.0,176.2671,176.4977,176.0845,176.3055,10029.0
2022-04-22 12:30:00,183.51,183.78,183.46,183.7,12759.0,176.3247,176.5841,176.2767,176.5073,12759.0
2022-04-22 12:35:00,183.74,184.46,183.73,184.12,58571.0,176.5457,177.2375,176.5361,176.9108,58571.0
2022-04-22 12:40:00,184.17,184.27,183.87,184.0,71827.0,176.9589,177.055,176.6706,176.7955,71827.0
2022-04-22 12:45:00,184.08,184.73,183.98,184.45,73420.0,176.8724,177.4969,176.7763,177.2279,73420.0
2022-04-22 12:50:00,184.43,184.43,183.82,183.83,18600.0,177.2087,177.2087,176.6226,176.6322,18600.0
2022-04-22 12:55:00,183.86,183.96,183.6,183.7,14339.0,176.661,176.7571,176.4112,176.5073,14339.0
2022-04-22 13:00:00,183.69,183.69,183.24,183.37,16584.0,176.4977,176.4977,176.0653,176.1902,16584.0
2022-04-22 13:05:00,183.43,183.69,183.41,183.59,12329.0,176.2478,176.4977,176.2286,176.4016,12329.0
2022-04-22 13:10:00,183.59,183.73,183.41,183.41,18313.0,176.4016,176.5361,176.2286,176.2286,18313.0
2022-04-22 13:15:00,183.41,183.59,183.29,183.29,18023.0,176.2286,176.4016,176.1133,176.1133,18023.0
2022-04-22 13:20:00,183.28,183.35,183.1,183.22,21419.0,176.1037,176.171,175.9308,176.0461,21419.0
2022-04-22 13:25:00,183.23,183.41,183.14,183.34,13909.0,176.0557,176.2286,175.9692,176.1614,13909.0
2022-04-22 13:30:00,183.32,183.41,183.03,183.03,9328.0,176.1422,176.2286,175.8635,175.8635,9328.0
2022-04-22 13:35:00,183.03,183.03,182.52,182.56,9315.0,175.8635,175.8635,175.3735,175.4119,9315.0
2022-04-22 13:40:00,182.55,182.73,182.36,182.73,11474.0,175.4023,175.5753,175.2197,175.5753,11474.0
2022-04-22 13:45:00,182.75,183.0,182.74,182.78,12656.0,175.5945,175.8347,175.5849,175.6233,12656.0
2022-04-22 13:50:00,182.83,182.83,182.46,182.46,11487.0,175.6713,175.6713,175.3158,175.3158,11487.0
2022-04-22 13:55:00,182.46,182.67,182.43,182.57,12378.0,175.3158,175.5176,175.287,175.4215,12378.0
2022-04-22 14:00:00,182.56,182.59,182.34,182.53,12053.0,175.4119,175.4407,175.2005,175.3831,12053.0
2022-04-22 14:05:00,182.49,182.98,182.49,182.96,11710.0,175.3447,175.8155,175.3447,175.7962,11710.0
2022-04-22 14:10:00,183.01,183.08,182.79,182.79,13102.0,175.8443,175.9115,175.6329,175.6329,13102.0
2022-04-22 14:15:00,182.8,183.19,182.56,183.16,17820.0,175.6425,176.0172,175.4119,175.9884,17820.0
2022-04-22 14:20:00,183.13,183.2,182.78,182.83,20610.0,175.9596,176.0269,175.6233,175.6713,20610.0
2022-04-22 14:25:00,182.83,182.84,182.43,182.5,23174.0,175.6713,175.6809,175.287,175.3543,23174.0
2022-04-22 14:30:00,182.51,182.67,182.25,182.3,14898.0,175.3639,175.5176,175.114,175.1621,14898.0
2022-04-22 14:35:00,182.26,182.26,181.84,181.87,22421.0,175.1237,175.1237,174.7201,174.7489,22421.0
2022-04-22 14:40:00,181.86,182.19,181.86,182.16,18424.0,174.7393,175.0564,174.7393,175.0276,18424.0
2022-04-22 14:45:00,182.14,182.21,181.97,182.03,19664.0,175.0084,175.0756,174.845,174.9027,19664.0
2022-04-22 14:50:00,182.02,182.04,181.64,181.7,30873.0,174.8931,174.9123,174.5279,174.5856,30873.0
2022-04-22 14:55:00,181.66,181.69,181.43,181.66,31048.0,174.5471,174.576,174.3262,174.5471,31048.0
2022-04-22 15:00:00,181.65,181.69,181.27,181.43,28795.0,174.5375,174.576,174.1724,174.3262,28795.0
2022-04-22 15:05:00,181.4,181.74,181.37,181.47,26642.0,174.2973,174.624,174.2685,174.3646,26642.0
2022-04-22 15:10:00,181.47,182.33,181.28,182.2,20696.0,174.3646,175.1909,174.182,175.066,20696.0
2022-04-22 15:15:00,182.16,182.49,182.02,182.32,17554.0,175.0276,175.3447,174.8931,175.1813,17554.0
2022-04-22 15:20:00,182.41,182.46,182.14,182.14,15662.0,175.2678,175.3158,175.0084,175.0084,15662.0
2022-04-22 15:25:00,182.2,182.61,182.16,182.23,17062.0,175.066,175.46,175.0276,175.0948,17062.0
2022-04-22 15:30:00,182.28,182.87,182.22,182.75,21525.0,175.1429,175.7098,175.0852,175.5945,21525.0
2022-04-22 15:35:00,182.75,183.1,182.39,182.5,29115.0,175.5945,175.9308,175.2486,175.3543,29115.0
2022-04-22 15:40:00,182.51,182.66,181.92,182.19,53531.0,175.3639,175.508,174.797,175.0564,53531.0
2022-04-22 15:45:00,182.16,182.16,181.47,181.52,45017.0,175.0276,175.0276,174.3646,174.4126,45017.0
2022-04-22 15:50:00,181.46,181.57,180.74,180.86,109138.0,174.355,174.4607,173.6632,173.7785,109138.0
2022-04-22 15:55:00,180.83,180.89,180.32,180.54,191784.0,173.7496,173.8073,173.2596,173.471,191784.0
2022-04-25 09:30:00,179.98,179.98,177.99,178.13,133183.0,172.9329,172.9329,171.0208,171.1554,133183.0
2022-04-25 09:35:00,178.15,180.22,178.15,179.77,55586.0,171.1746,173.1635,171.1746,172.7312,55586.0
2022-04-25 09:40:00,179.63,180.4,179.53,180.05,60005.0,172.5966,173.3365,172.5005,173.0002,60005.0
2022-04-25 09:45:00,180.03,180.24,179.4,179.7,84376.0,172.981,173.1827,172.3756,172.6639,84376.0
2022-04-25 09:50:00,179.73,180.77,179.67,179.67,42526.0,172.6927,173.692,172.6351,172.6351,42526.0
2022-04-25 09:55:00,179.64,180.21,179.16,179.24,31170.0,172.6062,173.1539,172.145,172.2219,31170.0
2022-04-25 10:00:00,179.2,179.2,178.59,178.9,37682.0,172.1835,172.1835,171.5974,171.8952,37682.0
2022-04-25 10:05:00,178.9,179.81,178.81,179.12,42968.0,171.8952,172.7696,171.8087,172.1066,42968.0
2022-04-25 10:10:00,179.23,179.84,179.02,179.29,29276.0,172.2123,172.7984,172.0105,172.2699,29276.0
2022-04-25 10:15:00,179.29,179.38,178.6,179.09,31297.0,172.2699,172.3564,171.607,172.0778,31297.0
2022-04-25 10:20:00,179.16,179.7,178.68,179.62,30459.0,172.145,172.6639,171.6838,172.587,30459.0
2022-04-25 10:25:00,179.65,179.77,179.1,179.48,55719.0,172.6158,172.7312,172.0874,172.4525,55719.0
2022-04-25 10:30:00,179.5,179.9,179.45,179.68,31709.0,172.4717,172.8561,172.4237,172.6447,31709.0
2022-04-25 10:35:00,179.75,179.75,178.8,178.81,22316.0,172.7119,172.7119,171.7991,171.8087,22316.0
2022-04-25 10:40:00,178.76,179.69,178.7,179.64,19250.0,171.7607,172.6543,171.703,172.6062,19250.0
2022-04-25 10:45:00,179.68,180.2,179.62,180.11,28020.0,172.6447,173.1443,172.587,173.0578,28020.0
2022-04-25 10:50:00,180.07,180.07,179.26,179.64,14991.0,173.0194,173.0194,172.2411,172.6062,14991.0
2022-04-25 10:55:00,179.73,179.95,179.32,179.43,22226.0,172.6927,172.9041,172.2988,172.4045,22226.0
2022-04-25 11:00:00,179.41,180.14,179.4,180.09,17298.0,172.3852,173.0867,172.3756,173.0386,17298.0
2022-04-25 11:05:00,180.08,180.08,179.57,179.57,16719.0,173.029,173.029,172.539,172.539,16719.0
2022-04-25 11:10:00,179.56,180.6,179.52,180.25,21921.0,172.5294,173.5287,172.4909,173.1924,21921.0
2022-04-25 11:15:00,180.06,180.43,179.63,180.35,15517.0,173.0098,173.3653,172.5966,173.2884,15517.0
2022-04-25 11:20:00,180.29,181.18,180.29,181.17,20474.0,173.2308,174.0859,173.2308,174.0763,20474.0
2022-04-25 11:25:00,181.21,181.34,180.58,180.74,24556.0,174.1148,174.2397,173.5094,173.6632,24556.0
2022-04-25 11:30:00,180.67,181.02,180.2,180.93,15206.0,173.5959,173.9322,173.1443,173.8457,15206.0
2022-04-25 11:35:00,181.0,181.66,180.91,181.24,20724.0,173.913,174.5471,173.8265,174.1436,20724.0
2022-04-25 11:40:00,181.28,181.86,181.13,181.66,31042.0,174.182,174.7393,174.0379,174.5471,31042.0
2022-04-25 11:45:00,181.6,181.6,180.86,180.86,20927.0,174.4895,174.4895,173.7785,173.7785,20927.0
2022-04-25 11:50:00,180.84,181.03,180.7,180.97,11021.0,173.7593,173.9418,173.6247,173.8842,11021.0
2022-04-25 11:55:00,180.97,181.37,180.93,181.21,18339.0,173.8842,174.2685,173.8457,174.1148,18339.0
2022-04-25 12:00:00,181.23,181.23,180.78,180.99,8907.0,174.134,174.134,173.7016,173.9034,8907.0
2022-04-25 12:05:00,181.0,181.7,181.0,181.59,15894.0,173.913,174.5856,173.913,174.4799,15894.0
2022-04-25 12:10:00,181.56,181.93,181.49,181.71,11791.0,174.4511,174.8066,174.3838,174.5952,11791.0
2022-04-25 12:15:00,181.71,182.18,181.52,181.76,15406.0,174.5952,175.0468,174.4126,174.6432,15406.0
2022-04-25 12:20:00,181.76,182.4,181.72,182.21,34709.0,174.6432,175.2582,174.6048,175.0756,34709.0
2022-04-25 12:25:00,182.26,182.29,181.31,181.41,40768.0,175.1237,175.1525,174.2109,174.3069,40768.0
2022-04-25 12:30:00,181.44,182.04,181.22,181.89,12541.0,174.3358,174.9123,174.1244,174.7681,12541.0
2022-04-25 12:35:00,181.87,182.1,181.67,181.71,16269.0,174.7489,174.9699,174.5568,174.5952,16269.0
2022-04-25 12:40:00,181.65,181.74,181.34,181.55,14032.0,174.5375,174.624,174.2397,174.4415,14032.0
2022-04-25 12:45:00,181.56,182.05,181.44,182.03,11606.0,174.4511,174.9219,174.3358,174.9027,11606.0
2022-04-25 12:50:00,181.99,182.1,181.66,181.73,14299.0,174.8642,174.9699,174.5471,174.6144,14299.0
2022-04-25 12:55:00,181.76,181.79,181.56,181.69,9696.0,174.6432,174.6721,174.4511,174.576,9696.0
2022-04-25 13:00:00,181.73,181.85,181.17,181.19,12812.0,174.6144,174.7297,174.0763,174.0956,12812.0
2022-04-25 13:05:00,181.27,181.84,181.25,181.75,9220.0,174.1724,174.7201,174.1532,174.6336,9220.0
2022-04-25 13:10:00,181.77,182.19,181.77,181.99,10712.0,174.6528,175.0564,174.6528,174.8642,10712.0
2022-04-25 13:15:00,181.97,182.41,181.96,182.01,10408.0,174.845,175.2678,174.8354,174.8834,10408.0
2022-04-25 13:20:00,182.12,182.14,181.9,181.96,10396.0,174.9891,175.0084,174.7778,174.8354,10396.0
2022-04-25 13:25:00,181.99,182.13,181.57,181.85,8841.0,174.8642,174.9987,174.4607,174.7297,8841.0
2022-04-25 13:30:00,181.81,182.01,181.56,181.69,13701.0,174.6913,174.8834,174.4511,174.576,13701.0
2022-04-25 13:35:00,181.66,181.68,181.47,181.63,11555.0,174.5471,174.5664,174.3646,174.5183,11555.0
2022-04-25 13:40:00,181.74,182.11,181.74,181.79,10548.0,174.624,174.9795,174.624,174.6721,10548.0
2022-04-25 13:45:00,181.85,182.05,181.61,182.05,11613.0,174.7297,174.9219,174.4991,174.9219,11613.0
2022-04-25 13:50:00,182.01,182.07,181.65,181.94,8427.0,174.8834,174.9411,174.5375,174.8162,8427.0
2022-04-25 13:55:00,181.88,182.04,181.81,181.9,18526.0,174.7585,174.9123,174.6913,174.7778,18526.0
2022-04-25 14:00:00,182.01,182.04,181.51,181.6,6561.0,174.8834,174.9123,174.403,174.4895,6561.0
2022-04-25 14:05:00,181.65,182.37,181.61,182.24,12853.0,174.5375,175.2293,174.4991,175.1044,12853.0
2022-04-25 14:10:00,182.39,182.5,182.08,182.32,16541.0,175.2486,175.3543,174.9507,175.1813,16541.0
2022-04-25 14:15:00,182.4,182.93,182.4,182.86,18685.0,175.2582,175.7674,175.2582,175.7002,18685.0
2022-04-25 14:20:00,182.91,183.26,182.69,182.94,25989.0,175.7482,176.0845,175.5368,175.777,25989.0
2022-04-25 14:25:00,182.93,183.53,182.87,183.46,19649.0,175.7674,176.3439,175.7098,176.2767,19649.0
2022-04-25 14:30:00,183.54,183.73,183.48,183.54,21639.0,176.3535,176.5361,176.2959,176.3535,21639.0
2022-04-25 14:35:00,183.55,183.6,183.22,183.25,11283.0,176.3631,176.4112,176.0461,176.0749,11283.0
2022-04-25 14:40:00,183.22,183.55,183.19,183.34,9602.0,176.0461,176.3631,176.0172,176.1614,9602.0
2022-04-25 14:45:00,183.28,183.88,183.14,183.84,10316.0,176.1037,176.6802,175.9692,176.6418,10316.0
2022-04-25 14:50:00,183.84,184.12,183.77,184.08,19827.0,176.6418,176.9108,176.5745,176.8724,19827.0
2022-04-25 14:55:00,184.07,184.08,183.32,183.33,24130.0,176.8628,176.8724,176.1422,176.1518,24130.0
2022-04-25 15:00:00,183.36,183.4,182.52,182.75,26025.0,176.1806,176.219,175.3735,175.5945,26025.0
2022-04-25 15:05:00,182.76,183.0,182.65,182.85,14119.0,175.6041,175.8347,175.4984,175.6906,14119.0
2022-04-25 15:10:00,182.86,183.15,182.81,183.15,27168.0,175.7002,175.9788,175.6521,175.9788,27168.0
2022-04-25 15:15:00,183.15,183.42,183.06,183.4,68802.0,175.9788,176.2382,175.8923,176.219,68802.0
2022-04-25 15:20:00,183.41,183.8,183.4,183.7,25792.0,176.2286,176.6034,176.219,176.5073,25792.0
2022-04-25 15:25:00,183.68,183.88,183.37,183.86,61419.0,176.4881,176.6802,176.1902,176.661,61419.0
2022-04-25 15:30:00,183.87,183.93,183.53,183.73,25796.0,176.6706,176.7283,176.3439,176.5361,25796.0
2022-04-25 15:35:00,183.72,183.89,183.65,183.86,41764.0,176.5265,176.6898,176.4592,176.661,41764.0
2022-04-25 15:40:00,183.9,184.08,183.51,183.92,38029.0,176.6994,176.8724,176.3247,176.7187,38029.0
2022-04-25 15:45:00,183.97,184.22,183.68,183.72,61453.0,176.7667,177.0069,176.4881,176.5265,61453.0
2022-04-25 15:50:00,183.68,184.26,183.45,184.14,74977.0,176.4881,177.0453,176.2671,176.93,74977.0
2022-04-25 15:55:00,184.13,184.2,183.82,184.14,144429.0,176.9204,176.9877,176.6226,176.93,144429.0
2022-04-26 09:30:00,183.25,183.25,181.47,182.39,81834.0,176.0749,176.0749,174.3646,175.2486,81834.0
2022-04-26 09:35:00,182.39,183.28,182.39,182.7,22974.0,175.2486,176.1037,175.2486,175.5464,22974.0
2022-04-26 09:40:00,182.54,182.69,181.79,182.03,23974.0,175.3927,175.5368,174.6721,174.9027,23974.0
2022-04-26 09:45:00,182.13,182.96,182.07,182.27,27018.0,174.9987,175.7962,174.9411,175.1333,27018.0
2022-04-26 09:50:00,182.27,182.77,182.06,182.43,21528.0,175.1333,175.6137,174.9315,175.287,21528.0
2022-04-26 09:55:00,182.28,183.46,182.28,183.3,24477.0,175.1429,176.2767,175.1429,176.1229,24477.0
2022-04-26 10:00:00,183.43,183.43,182.91,183.17,20008.0,176.2478,176.2478,175.7482,175.998,20008.0
2022-04-26 10:05:00,183.09,183.91,183.09,183.68,24893.0,175.9212,176.7091,175.9212,176.4881,24893.0
2022-04-26 10:10:00,183.67,183.74,182.84,182.95,16195.0,176.4784,176.5457,175.6809,175.7866,16195.0
2022-04-26 10:15:00,182.88,182.89,181.95,182.15,22501.0,175.7194,175.729,174.8258,175.018,22501.0
2022-04-26 10:20:00,182.15,182.22,181.49,181.76,21851.0,175.018,175.0852,174.3838,174.6432,21851.0
2022-04-26 10:25:00,181.75,182.42,181.7,182.42,16142.0,174.6336,175.2774,174.5856,175.2774,16142.0
2022-04-26 10:30:00,182.36,182.51,181.43,181.53,12867.0,175.2197,175.3639,174.3262,174.4222,12867.0
2022-04-26 10:35:00,181.52,181.82,181.41,181.46,14910.0,174.4126,174.7009,174.3069,174.355,14910.0
2022-04-26 10:40:00,181.48,181.63,181.0,181.19,17712.0,174.3742,174.5183,173.913,174.0956,17712.0
2022-04-26 10:45:00,181.14,181.38,181.0,181.23,11188.0,174.0475,174.2781,173.913,174.134,11188.0
2022-04-26 10:50:00,181.26,182.11,181.07,181.55,24458.0,174.1628,174.9795,173.9803,174.4415,24458.0
2022-04-26 10:55:00,181.45,181.81,181.34,181.73,17408.0,174.3454,174.6913,174.2397,174.6144,17408.0
2022-04-26 11:00:00,181.65,181.65,180.94,180.94,24176.0,174.5375,174.5375,173.8553,173.8553,24176.0
2022-04-26 11:05:00,180.9,180.94,180.54,180.85,15089.0,173.8169,173.8553,173.471,173.7689,15089.0
2022-04-26 11:10:00,180.9,181.02,180.74,180.91,19240.0,173.8169,173.9322,173.6632,173.8265,19240.0
2022-04-26 11:15:00,180.88,181.02,180.6,180.66,31968.0,173.7977,173.9322,173.5287,173.5863,31968.0
2022-04-26 11:20:00,180.69,181.22,180.63,180.91,15409.0,173.6151,174.1244,173.5575,173.8265,15409.0
2022-04-26 11:25:00,180.89,181.22,180.86,181.16,21476.0,173.8073,174.1244,173.7785,174.0667,21476.0
2022-04-26 11:30:00,181.11,181.25,180.67,181.05,25894.0,174.0187,174.1532,173.5959,173.961,25894.0
2022-04-26 11:35:00,181.04,181.28,180.55,181.15,17116.0,173.9514,174.182,173.4806,174.0571,17116.0
2022-04-26 11:40:00,181.08,181.09,180.63,181.01,13316.0,173.9899,173.9995,173.5575,173.9226,13316.0
2022-04-26 11:45:00,180.99,181.1,180.73,180.78,9705.0,173.9034,174.0091,173.6536,173.7016,9705.0
2022-04-26 11:50:00,180.73,180.85,180.58,180.6,8630.0,173.6536,173.7689,173.5094,173.5287,8630.0
2022-04-26 11:55:00,180.6,180.75,180.27,180.38,18995.0,173.5287,173.6728,173.2116,173.3173,18995.0
2022-04-26 12:00:00,180.37,180.6,180.36,180.53,13656.0,173.3077,173.5287,173.2981,173.4614,13656.0
2022-04-26 12:05:00,180.5,180.74,180.36,180.74,7911.0,173.4326,173.6632,173.2981,173.6632,7911.0
2022-04-26 12:10:00,180.72,180.98,180.66,180.92,9172.0,173.644,173.8938,173.5863,173.8361,9172.0
2022-04-26 12:15:00,180.9,181.09,180.89,180.89,8321.0,173.8169,173.9995,173.8073,173.8073,8321.0
2022-04-26 12:20:00,180.89,181.18,180.89,180.96,14154.0,173.8073,174.0859,173.8073,173.8746,14154.0
2022-04-26 12:25:00,181.02,181.39,180.92,181.23,11644.0,173.9322,174.2877,173.8361,174.134,11644.0
2022-04-26 12:30:00,181.17,181.32,180.92,181.26,13563.0,174.0763,174.2205,173.8361,174.1628,13563.0
2022-04-26 12:35:00,181.26,181.35,181.04,181.09,18542.0,174.1628,174.2493,173.9514,173.9995,18542.0
2022-04-26 12:40:00,181.09,181.48,180.99,181.3,19022.0,173.9995,174.3742,173.9034,174.2012,19022.0
2022-04-26 12:45:00,181.3,181.36,181.08,181.26,18876.0,174.2012,174.2589,173.9899,174.1628,18876.0
2022-04-26 12:50:00,181.36,181.6,181.22,181.32,11903.0,174.2589,174.4895,174.1244,174.2205,11903.0
2022-04-26 12:55:00,181.31,181.83,181.09,181.83,9522.0,174.2109,174.7105,173.9995,174.7105,9522.0
2022-04-26 13:00:00,181.85,181.85,180.88,180.96,17542.0,174.7297,174.7297,173.7977,173.8746,17542.0
2022-04-26 13:05:00,181.06,181.32,181.06,181.24,6738.0,173.9706,174.2205,173.9706,174.1436,6738.0
2022-04-26 13:10:00,181.18,181.42,181.02,181.02,7588.0,174.0859,174.3165,173.9322,173.9322,7588.0
2022-04-26 13:15:00,181.05,181.6,181.04,181.27,25732.0,173.961,174.4895,173.9514,174.1724,25732.0
2022-04-26 13:20:00,181.27,181.38,181.22,181.31,12414.0,174.1724,174.2781,174.1244,174.2109,12414.0
2022-04-26 13:25:00,181.35,181.51,181.24,181.49,18420.0,174.2493,174.403,174.1436,174.3838,18420.0
2022-04-26 13:30:00,181.46,181.47,181.0,181.3,20360.0,174.355,174.3646,173.913,174.2012,20360.0
2022-04-26 13:35:00,181.3,181.38,181.04,181.33,14788.0,174.2012,174.2781,173.9514,174.2301,14788.0
2022-04-26 13:40:00,181.28,181.92,181.21,181.77,16294.0,174.182,174.797,174.1148,174.6528,16294.0
2022-04-26 13:45:00,181.87,181.89,181.49,181.65,12885.0,174.7489,174.7681,174.3838,174.5375,12885.0
2022-04-26 13:50:00,181.7,181.7,181.15,181.16,8566.0,174.5856,174.5856,174.0571,174.0667,8566.0
2022-04-26 13:55:00,181.19,181.54,181.17,181.34,19412.0,174.0956,174.4318,174.0763,174.2397,19412.0
2022-04-26 14:00:00,181.36,181.52,181.19,181.4,20764.0,174.2589,174.4126,174.0956,174.2973,20764.0
2022-04-26 14:05:00,181.39,181.74,181.26,181.74,28698.0,174.2877,174.624,174.1628,174.624,28698.0
2022-04-26 14:10:00,181.74,182.1,181.63,181.8,43314.0,174.624,174.9699,174.5183,174.6817,43314.0
2022-04-26 14:15:00,181.8,181.98,181.31,181.4,29713.0,174.6817,174.8546,174.2109,174.2973,29713.0
2022-04-26 14:20:00,181.4,181.67,181.35,181.47,75748.0,174.2973,174.5568,174.2493,174.3646,75748.0
2022-04-26 14:25:00,181.47,181.71,181.25,181.64,30297.0,174.3646,174.5952,174.1532,174.5279,30297.0
2022-04-26 14:30:00,181.59,181.7,181.09,181.21,10159.0,174.4799,174.5856,173.9995,174.1148,10159.0
2022-04-26 14:35:00,181.26,181.47,181.09,181.12,10161.0,174.1628,174.3646,173.9995,174.0283,10161.0
2022-04-26 14:40:00,181.09,181.09,180.46,180.55,14377.0,173.9995,173.9995,173.3941,173.4806,14377.0
2022-04-26 14:45:00,180.41,180.5,180.28,180.47,14289.0,173.3461,173.4326,173.2212,173.4037,14289.0
2022-04-26 14:50:00,180.45,180.66,180.45,180.64,12987.0,173.3845,173.5863,173.3845,173.5671,12987.0
2022-04-26 14:55:00,180.67,181.02,180.63,180.8,17425.0,173.5959,173.9322,173.5575,173.7208,17425.0
2022-04-26 15:00:00,180.77,180.92,180.42,180.43,24545.0,173.692,173.8361,173.3557,173.3653,24545.0
2022-04-26 15:05:00,180.45,180.49,180.21,180.3,29169.0,173.3845,173.423,173.1539,173.2404,29169.0
2022-04-26 15:10:00,180.33,180.46,179.88,179.96,21632.0,173.2692,173.3941,172.8368,172.9137,21632.0
2022-04-26 15:15:00,180.0,180.0,179.53,179.64,24688.0,172.9521,172.9521,172.5005,172.6062,24688.0
2022-04-26 15:20:00,179.67,180.03,179.62,179.98,37204.0,172.6351,172.981,172.587,172.9329,37204.0
2022-04-26 15:25:00,180.01,180.04,179.83,179.94,32831.0,172.9618,172.9906,172.7888,172.8945,32831.0
2022-04-26 15:30:00,179.93,180.11,179.4,179.5,34145.0,172.8849,173.0578,172.3756,172.4717,34145.0
2022-04-26 15:35:00,179.48,179.76,179.28,179.72,33615.0,172.4525,172.7215,172.2603,172.6831,33615.0
2022-04-26 15:40:00,179.75,179.82,179.32,179.65,44490.0,172.7119,172.7792,172.2988,172.6158,44490.0
2022-04-26 15:45:00,179.61,179.76,179.24,179.48,69872.0,172.5774,172.7215,172.2219,172.4525,69872.0
2022-04-26 15:50:00,179.48,179.64,178.9,179.04,67196.0,172.4525,172.6062,171.8952,172.0297,67196.0
2022-04-26 15:55:00,179.01,179.26,178.54,178.57,147098.0,172.0009,172.2411,171.5493,171.5781,147098.0
2022-04-27 09:30:00,177.66,178.88,177.42,177.64,95092.0,170.7038,171.876,170.4732,170.6846,95092.0
2022-04-27 09:35:00,177.9,178.89,177.7,178.74,51841.0,170.9344,171.8856,170.7422,171.7415,51841.0
2022-04-27 09:40:00,178.78,178.88,177.78,178.68,78417.0,171.7799,171.876,170.8191,171.6838,78417.0
2022-04-27 09:45:00,178.68,179.0,177.82,177.82,76450.0,171.6838,171.9913,170.8575,170.8575,76450.0
2022-04-27 09:50:00,177.98,178.42,177.27,177.36,44966.0,171.0112,171.434,170.329,170.4155,44966.0
2022-04-27 09:55:00,177.38,177.44,176.61,176.81,28600.0,170.4347,170.4924,169.6949,169.887,28600.0
2022-04-27 10:00:00,176.81,177.33,176.19,176.61,40682.0,169.887,170.3867,169.2913,169.6949,40682.0
2022-04-27 10:05:00,176.64,176.94,176.11,176.65,58932.0,169.7237,170.012,169.2145,169.7333,58932.0
2022-04-27 10:10:00,176.58,176.6,176.03,176.26,30356.0,169.6661,169.6853,169.1376,169.3586,30356.0
2022-04-27 10:15:00,176.27,176.32,175.77,176.26,40626.0,169.3682,169.4162,168.8878,169.3586,40626.0
2022-04-27 10:20:00,176.25,176.73,176.21,176.37,47850.0,169.349,169.8102,169.3105,169.4643,47850.0
2022-04-27 10:25:00,176.35,176.66,175.75,175.77,64753.0,169.4451,169.7429,168.8686,168.8878,64753.0
2022-04-27 10:30:00,175.86,176.18,175.5,176.18,29157.0,168.9742,169.2817,168.6283,169.2817,29157.0
2022-04-27 10:35:00,176.18,176.59,176.07,176.41,19571.0,169.2817,169.6757,169.176,169.5027,19571.0
2022-04-27 10:40:00,176.4,177.03,176.36,176.67,24375.0,169.4931,170.0984,169.4547,169.7525,24375.0
2022-04-27 10:45:00,176.69,177.31,176.69,177.21,17987.0,169.7717,170.3675,169.7717,170.2714,17987.0
2022-04-27 10:50:00,177.25,177.25,176.63,176.87,35661.0,170.3098,170.3098,169.7141,169.9447,35661.0
2022-04-27 10:55:00,176.88,176.96,176.51,176.6,28211.0,169.9543,170.0312,169.5988,169.6853,28211.0
2022-04-27 11:00:00,176.64,177.47,176.46,176.46,45849.0,169.7237,170.5212,169.5508,169.5508,45849.0
2022-04-27 11:05:00,176.52,176.81,176.4,176.5,19968.0,169.6084,169.887,169.4931,169.5892,19968.0
2022-04-27 11:10:00,176.49,177.1,176.45,176.73,36230.0,169.5796,170.1657,169.5411,169.8102,36230.0
2022-04-27 11:15:00,176.81,177.2,176.63,177.09,25833.0,169.887,170.2618,169.7141,170.1561,25833.0
2022-04-27 11:20:00,177.15,177.54,176.78,177.41,19740.0,170.2137,170.5885,169.8582,170.4636,19740.0
2022-04-27 11:25:00,177.32,177.58,176.98,177.08,30380.0,170.3771,170.6269,170.0504,170.1465,30380.0
2022-04-27 11:30:00,177.04,177.32,176.92,177.14,68333.0,170.108,170.3771,169.9927,170.2041,68333.0
2022-04-27 11:35:00,177.12,177.55,176.98,177.33,28818.0,170.1849,170.5981,170.0504,170.3867,28818.0
2022-04-27 11:40:00,177.39,177.5,177.12,177.34,20935.0,170.4443,170.55,170.1849,170.3963,20935.0
2022-04-27 11:45:00,177.34,177.66,177.3,177.55,46358.0,170.3963,170.7038,170.3579,170.5981,46358.0
2022-04-27 11:50:00,177.55,177.67,176.89,177.09,46798.0,170.5981,170.7134,169.9639,170.1561,46798.0
2022-04-27 11:55:00,177.07,177.43,177.0,177.34,55619.0,170.1369,170.4828,170.0696,170.3963,55619.0
2022-04-27 12:00:00,177.34,177.58,177.08,177.31,30366.0,170.3963,170.6269,170.1465,170.3675,30366.0
2022-04-27 12:05:00,177.33,177.38,176.95,177.3,61570.0,170.3867,170.4347,170.0216,170.3579,61570.0
2022-04-27 12:10:00,177.39,177.39,177.02,177.02,25874.0,170.4443,170.4443,170.0888,170.0888,25874.0
2022-04-27 12:15:00,176.98,177.25,176.9,177.2,13686.0,170.0504,170.3098,169.9735,170.2618,13686.0
2022-04-27 12:20:00,177.31,177.77,177.14,177.62,51729.0,170.3675,170.8095,170.2041,170.6653,51729.0
2022-04-27 12:25:00,177.66,177.79,177.6,177.68,17814.0,170.7038,170.8287,170.6461,170.723,17814.0
2022-04-27 12:30:00,177.71,177.89,177.54,177.74,28177.0,170.7518,170.9248,170.5885,170.7806,28177.0
2022-04-27 12:35:00,177.73,178.14,177.62,178.14,16309.0,170.771,171.165,170.6653,171.165,16309.0
2022-04-27 12:40:00,178.21,178.64,178.09,178.48,35745.0,171.2322,171.6454,171.1169,171.4917,35745.0
2022-04-27 12:45:00,178.53,178.67,178.28,178.6,17818.0,171.5397,171.6742,171.2995,171.607,17818.0
2022-04-27 12:50:00,178.61,179.09,178.58,179.03,13329.0,171.6166,172.0778,171.5877,172.0201,13329.0
2022-04-27 12:55:00,179.1,179.41,178.97,179.23,72464.0,172.0874,172.3852,171.9625,172.2123,72464.0
2022-04-27 13:00:00,179.18,179.34,178.57,179.15,57826.0,172.1643,172.318,171.5781,172.1354,57826.0
2022-04-27 13:05:00,179.16,179.28,178.65,178.69,13018.0,172.145,172.2603,171.655,171.6934,13018.0
2022-04-27 13:10:00,178.7,178.88,178.49,178.75,7842.0,171.703,171.876,171.5013,171.7511,7842.0
2022-04-27 13:15:00,178.7,178.78,178.48,178.55,18111.0,171.703,171.7799,171.4917,171.5589,18111.0
2022-04-27 13:20:00,178.42,178.55,178.2,178.27,14419.0,171.434,171.5589,171.2226,171.2899,14419.0
2022-04-27 13:25:00,178.29,178.74,177.83,178.57,18776.0,171.3091,171.7415,170.8671,171.5781,18776.0
2022-04-27 13:30:00,178.57,178.78,178.54,178.7,4996.0,171.5781,171.7799,171.5493,171.703,4996.0
2022-04-27 13:35:00,178.84,178.9,178.31,178.46,10761.0,171.8376,171.8952,171.3283,171.4724,10761.0
2022-04-27 13:40:00,178.39,178.48,178.23,178.35,6702.0,171.4052,171.4917,171.2514,171.3668,6702.0
2022-04-27 13:45:00,178.34,178.69,178.21,178.52,4743.0,171.3571,171.6934,171.2322,171.5301,4743.0
2022-04-27 13:50:00,178.76,178.94,178.64,178.88,5959.0,171.7607,171.9336,171.6454,171.876,5959.0
2022-04-27 13:55:00,178.84,178.95,178.57,178.91,8475.0,171.8376,171.9433,171.5781,171.9048,8475.0
2022-04-27 14:00:00,178.78,178.92,178.73,178.78,8080.0,171.7799,171.9144,171.7319,171.7799,8080.0
2022-04-27 14:05:00,178.83,178.88,178.6,178.62,8504.0,171.828,171.876,171.607,171.6262,8504.0
2022-04-27 14:10:00,178.56,178.58,178.41,178.48,12651.0,171.5685,171.5877,171.4244,171.4917,12651.0
2022-04-27 14:15:00,178.48,178.51,178.1,178.16,16793.0,171.4917,171.5205,171.1265,171.1842,16793.0
2022-04-27 14:20:00,178.24,178.53,178.24,178.35,13244.0,171.2611,171.5397,171.2611,171.3668,13244.0
2022-04-27 14:25:00,178.25,178.48,178.23,178.32,16586.0,171.2707,171.4917,171.2514,171.3379,16586.0
2022-04-27 14:30:00,178.27,178.62,178.13,178.6,9390.0,171.2899,171.6262,171.1554,171.607,9390.0
2022-04-27 14:35:00,178.49,178.57,178.0,178.39,9642.0,171.5013,171.5781,171.0305,171.4052,9642.0
2022-04-27 14:40:00,178.4,178.73,178.39,178.63,11085.0,171.4148,171.7319,171.4052,171.6358,11085.0
2022-04-27 14:45:00,178.68,178.87,178.49,178.57,12627.0,171.6838,171.8664,171.5013,171.5781,12627.0
2022-04-27 14:50:00,178.66,178.67,178.04,178.14,16453.0,171.6646,171.6742,171.0689,171.165,16453.0
2022-04-27 14:55:00,178.01,178.01,177.5,177.73,21505.0,171.0401,171.0401,170.55,170.771,21505.0
2022-04-27 15:00:00,177.76,178.06,177.63,177.82,23008.0,170.7999,171.0881,170.6749,170.8575,23008.0
2022-04-27 15:05:00,177.78,178.03,177.57,177.72,15591.0,170.8191,171.0593,170.6173,170.7614,15591.0
2022-04-27 15:10:00,177.71,178.13,177.63,178.11,19492.0,170.7518,171.1554,170.6749,171.1361,19492.0
2022-04-27 15:15:00,178.1,178.29,177.87,177.96,31522.0,171.1265,171.3091,170.9055,170.992,31522.0
2022-04-27 15:20:00,177.99,178.16,177.66,177.97,42356.0,171.0208,171.1842,170.7038,171.0016,42356.0
2022-04-27 15:25:00,177.91,178.26,177.91,178.16,11784.0,170.944,171.2803,170.944,171.1842,11784.0
2022-04-27 15:30:00,178.1,178.23,177.9,178.04,27465.0,171.1265,171.2514,170.9344,171.0689,27465.0
2022-04-27 15:35:00,177.94,178.11,177.79,177.94,24724.0,170.9728,171.1361,170.8287,170.9728,24724.0
2022-04-27 15:40:00,178.01,178.31,177.8,178.17,30504.0,171.0401,171.3283,170.8383,171.1938,30504.0
2022-04-27 15:45:00,178.19,178.44,177.92,178.02,37019.0,171.213,171.4532,170.9536,171.0497,37019.0
2022-04-27 15:50:00,178.0,178.0,177.49,177.87,56523.0,171.0305,171.0305,170.5404,170.9055,56523.0
2022-04-27 15:55:00,177.88,178.08,177.53,177.68,89978.0,170.9152,171.1073,170.5789,170.723,89978.0
2022-04-28 09:30:00,180.35,180.79,178.78,178.85,67313.0,173.2884,173.7112,171.7799,171.8472,67313.0
2022-04-28 09:35:00,179.0,179.91,178.82,179.5,25775.0,171.9913,172.8657,171.8183,172.4717,25775.0
2022-04-28 09:40:00,179.19,179.63,178.69,178.71,27175.0,172.1739,172.5966,171.6934,171.7127,27175.0
2022-04-28 09:45:00,178.73,179.29,178.33,178.42,16469.0,171.7319,172.2699,171.3475,171.434,16469.0
2022-04-28 09:50:00,178.53,178.87,178.08,178.78,12682.0,171.5397,171.8664,171.1073,171.7799,12682.0
2022-04-28 09:55:00,178.75,178.75,178.14,178.53,24946.0,171.7511,171.7511,171.165,171.5397,24946.0
2022-04-28 10:00:00,178.54,178.62,177.62,177.65,16284.0,171.5493,171.6262,170.6653,170.6942,16284.0
2022-04-28 10:05:00,177.71,178.33,177.61,177.94,21624.0,170.7518,171.3475,170.6557,170.9728,21624.0
2022-04-28 10:10:00,178.07,178.4,177.85,178.31,22602.0,171.0977,171.4148,170.8863,171.3283,22602.0
2022-04-28 10:15:00,178.36,178.55,177.7,178.55,22772.0,171.3764,171.5589,170.7422,171.5589,22772.0
2022-04-28 10:20:00,178.58,178.58,177.9,177.99,15926.0,171.5877,171.5877,170.9344,171.0208,15926.0
2022-04-28 10:25:00,178.0,178.15,177.72,177.79,24858.0,171.0305,171.1746,170.7614,170.8287,24858.0
2022-04-28 10:30:00,177.89,178.12,177.79,178.08,15870.0,170.9248,171.1458,170.8287,171.1073,15870.0
2022-04-28 10:35:00,178.05,178.61,177.99,178.4,13498.0,171.0785,171.6166,171.0208,171.4148,13498.0
2022-04-28 10:40:00,178.38,178.38,177.86,178.2,22425.0,171.3956,171.3956,170.8959,171.2226,22425.0
2022-04-28 10:45:00,178.07,178.53,178.07,178.16,10224.0,171.0977,171.5397,171.0977,171.1842,10224.0
2022-04-28 10:50:00,178.19,178.29,177.74,178.24,18644.0,171.213,171.3091,170.7806,171.2611,18644.0
2022-04-28 10:55:00,178.34,178.75,178.24,178.37,13505.0,171.3571,171.7511,171.2611,171.386,13505.0
2022-04-28 11:00:00,178.39,178.64,178.28,178.41,10434.0,171.4052,171.6454,171.2995,171.4244,10434.0
2022-04-28 11:05:00,178.45,178.71,178.22,178.48,26418.0,171.4628,171.7127,171.2418,171.4917,26418.0
2022-04-28 11:10:00,178.48,178.83,178.36,178.79,23814.0,171.4917,171.828,171.3764,171.7895,23814.0
2022-04-28 11:15:00,178.84,178.98,178.46,178.63,14969.0,171.8376,171.9721,171.4724,171.6358,14969.0
2022-04-28 11:20:00,178.65,178.67,178.3,178.3,16884.0,171.655,171.6742,171.3187,171.3187,16884.0
2022-04-28 11:25:00,178.33,178.63,178.06,178.16,36636.0,171.3475,171.6358,171.0881,171.1842,36636.0
2022-04-28 11:30:00,178.19,178.5,178.13,178.5,14137.0,171.213,171.5109,171.1554,171.5109,14137.0
2022-04-28 11:35:00,178.46,178.51,178.28,178.32,15911.0,171.4724,171.5205,171.2995,171.3379,15911.0
2022-04-28 11:40:00,178.29,178.43,178.18,178.25,17955.0,171.3091,171.4436,171.2034,171.2707,17955.0
2022-04-28 11:45:00,178.24,178.24,178.03,178.22,13380.0,171.2611,171.2611,171.0593,171.2418,13380.0
2022-04-28 11:50:00,178.23,178.53,178.09,178.49,18844.0,171.2514,171.5397,171.1169,171.5013,18844.0
2022-04-28 11:55:00,178.4,178.52,178.28,178.47,15168.0,171.4148,171.5301,171.2995,171.4821,15168.0
2022-04-28 12:00:00,178.45,178.82,178.39,178.8,7722.0,171.4628,171.8183,171.4052,171.7991,7722.0
2022-04-28 12:05:00,178.74,178.74,178.48,178.53,5917.0,171.7415,171.7415,171.4917,171.5397,5917.0
2022-04-28 12:10:00,178.62,179.02,178.61,179.02,10405.0,171.6262,172.0105,171.6166,172.0105,10405.0
2022-04-28 12:15:00,179.06,179.49,179.04,179.48,5669.0,172.049,172.4621,172.0297,172.4525,5669.0
2022-04-28 12:20:00,179.49,179.85,179.44,179.55,22913.0,172.4621,172.808,172.4141,172.5198,22913.0
2022-04-28 12:25:00,179.67,180.0,179.59,180.0,11087.0,172.6351,172.9521,172.5582,172.9521,11087.0
2022-04-28 12:30:00,180.0,180.33,179.94,180.25,8870.0,172.9521,173.2692,172.8945,173.1924,8870.0
2022-04-28 12:35:00,180.32,180.44,180.19,180.36,5835.0,173.2596,173.3749,173.1347,173.2981,5835.0
2022-04-28 12:40:00,180.36,180.81,180.36,180.81,8127.0,173.2981,173.7304,173.2981,173.7304,8127.0
2022-04-28 12:45:00,180.82,181.23,180.71,180.87,14262.0,173.74,174.134,173.6343,173.7881,14262.0
2022-04-28 12:50:00,180.95,181.04,180.69,180.99,8780.0,173.8649,173.9514,173.6151,173.9034,8780.0
2022-04-28 12:55:00,181.03,181.2,180.83,181.2,6084.0,173.9418,174.1052,173.7496,174.1052,6084.0
2022-04-28 13:00:00,181.25,181.35,181.15,181.28,7566.0,174.1532,174.2493,174.0571,174.182,7566.0
2022-04-28 13:05:00,181.25,181.56,181.13,181.49,10635.0,174.1532,174.4511,174.0379,174.3838,10635.0
2022-04-28 13:10:00,181.61,182.09,181.6,182.08,30094.0,174.4991,174.9603,174.4895,174.9507,30094.0
2022-04-28 13:15:00,182.05,182.12,181.67,182.12,8400.0,174.9219,174.9891,174.5568,174.9891,8400.0
2022-04-28 13:20:00,182.05,182.07,181.75,181.85,9291.0,174.9219,174.9411,174.6336,174.7297,9291.0
2022-04-28 13:25:00,181.86,182.17,181.81,182.17,8570.0,174.7393,175.0372,174.6913,175.0372,8570.0
2022-04-28 13:30:00,182.2,182.38,181.9,182.3,11440.0,175.066,175.239,174.7778,175.1621,11440.0
2022-04-28 13:35:00,182.29,182.57,182.19,182.49,22730.0,175.1525,175.4215,175.0564,175.3447,22730.0
2022-04-28 13:40:00,182.51,182.56,182.02,182.38,8755.0,175.3639,175.4119,174.8931,175.239,8755.0
2022-04-28 13:45:00,182.38,182.65,182.35,182.56,9815.0,175.239,175.4984,175.2101,175.4119,9815.0
2022-04-28 13:50:00,182.64,182.64,182.17,182.21,21438.0,175.4888,175.4888,175.0372,175.0756,21438.0
2022-04-28 13:55:00,182.22,182.5,182.17,182.45,10010.0,175.0852,175.3543,175.0372,175.3062,10010.0
2022-04-28 14:00:00,182.5,182.6,182.41,182.53,7412.0,175.3543,175.4503,175.2678,175.3831,7412.0
2022-04-28 14:05:00,182.51,182.8,182.32,182.68,8004.0,175.3639,175.6425,175.1813,175.5272,8004.0
2022-04-28 14:10:00,182.71,182.88,182.52,182.64,12274.0,175.556,175.7194,175.3735,175.4888,12274.0
2022-04-28 14:15:00,182.74,183.01,182.55,183.01,9825.0,175.5849,175.8443,175.4023,175.8443,9825.0
2022-04-28 14:20:00,183.04,183.07,182.82,182.95,15988.0,175.8731,175.9019,175.6617,175.7866,15988.0
2022-04-28 14:25:00,183.09,183.12,182.81,182.83,18466.0,175.9212,175.95,175.6521,175.6713,18466.0
2022-04-28 14:30:00,182.83,182.98,182.66,182.73,13077.0,175.6713,175.8155,175.508,175.5753,13077.0
2022-04-28 14:35:00,182.85,183.22,182.79,183.09,9603.0,175.6906,176.0461,175.6329,175.9212,9603.0
2022-04-28 14:40:00,183.06,183.55,183.04,183.49,14275.0,175.8923,176.3631,175.8731,176.3055,14275.0
2022-04-28 14:45:00,183.53,183.85,183.53,183.83,16767.0,176.3439,176.6514,176.3439,176.6322,16767.0
2022-04-28 14:50:00,183.86,183.89,183.37,183.38,16594.0,176.661,176.6898,176.1902,176.1998,16594.0
2022-04-28 14:55:00,183.35,183.57,183.29,183.49,14948.0,176.171,176.3824,176.1133,176.3055,14948.0
2022-04-28 15:00:00,183.42,183.67,183.39,183.55,11806.0,176.2382,176.4784,176.2094,176.3631,11806.0
2022-04-28 15:05:00,183.65,183.68,183.53,183.6,15952.0,176.4592,176.4881,176.3439,176.4112,15952.0
2022-04-28 15:10:00,183.59,183.59,183.34,183.35,18165.0,176.4016,176.4016,176.1614,176.171,18165.0
2022-04-28 15:15:00,183.37,183.75,183.36,183.75,24714.0,176.1902,176.5553,176.1806,176.5553,24714.0
2022-04-28 15:20:00,183.73,183.79,183.62,183.71,15570.0,176.5361,176.5937,176.4304,176.5169,15570.0
2022-04-28 15:25:00,183.69,183.74,183.24,183.24,23130.0,176.4977,176.5457,176.0653,176.0653,23130.0
2022-04-28 15:30:00,183.28,183.34,182.9,183.01,30225.0,176.1037,176.1614,175.7386,175.8443,30225.0
2022-04-28 15:35:00,183.02,183.04,182.63,182.74,19053.0,175.8539,175.8731,175.4792,175.5849,19053.0
2022-04-28 15:40:00,182.74,182.96,182.44,182.47,25036.0,175.5849,175.7962,175.2966,175.3254,25036.0
2022-04-28 15:45:00,182.47,182.74,182.11,182.23,36024.0,175.3254,175.5849,174.9795,175.0948,36024.0
2022-04-28 15:50:00,182.2,182.25,181.89,182.05,51331.0,175.066,175.114,174.7681,174.9219,51331.0
2022-04-28 15:55:00,182.03,182.28,181.88,181.99,230540.0,174.9027,175.1429,174.7585,174.8642,230540.0
2022-04-29 09:30:00,180.09,181.5,179.49,181.03,61381.0,173.0386,174.3934,172.4621,173.9418,61381.0
2022-04-29 09:35:00,181.04,182.24,180.85,181.84,32951.0,173.9514,175.1044,173.7689,174.7201,32951.0
2022-04-29 09:40:00,182.02,182.31,181.11,181.42,12848.0,174.8931,175.1717,174.0187,174.3165,12848.0
2022-04-29 09:45:00,180.93,181.61,180.81,181.05,10948.0,173.8457,174.4991,173.7304,173.961,10948.0
2022-04-29 09:50:00,181.02,181.09,180.34,180.54,11135.0,173.9322,173.9995,173.2788,173.471,11135.0
2022-04-29 09:55:00,180.75,181.57,180.75,181.49,23806.0,173.6728,174.4607,173.6728,174.3838,23806.0
2022-04-29 10:00:00,181.5,181.59,180.92,181.56,14758.0,174.3934,174.4799,173.8361,174.4511,14758.0
2022-04-29 10:05:00,181.54,181.54,180.65,180.9,12083.0,174.4318,174.4318,173.5767,173.8169,12083.0
2022-04-29 10:10:00,180.96,181.11,180.6,180.72,8706.0,173.8746,174.0187,173.5287,173.644,8706.0
2022-04-29 10:15:00,180.66,180.9,179.53,179.64,19078.0,173.5863,173.8169,172.5005,172.6062,19078.0
2022-04-29 10:20:00,179.61,179.69,179.28,179.34,18152.0,172.5774,172.6543,172.2603,172.318,18152.0
2022-04-29 10:25:00,179.28,179.4,178.63,178.63,15461.0,172.2603,172.3756,171.6358,171.6358,15461.0
2022-04-29 10:30:00,178.61,179.03,178.5,178.76,17987.0,171.6166,172.0201,171.5109,171.7607,17987.0
2022-04-29 10:35:00,178.85,178.92,178.52,178.78,13949.0,171.8472,171.9144,171.5301,171.7799,13949.0
2022-04-29 10:40:00,178.73,179.03,178.51,179.02,20484.0,171.7319,172.0201,171.5205,172.0105,20484.0
2022-04-29 10:45:00,178.89,179.13,178.61,178.72,22258.0,171.8856,172.1162,171.6166,171.7223,22258.0
2022-04-29 10:50:00,178.79,179.06,178.52,178.75,19106.0,171.7895,172.049,171.5301,171.7511,19106.0
2022-04-29 10:55:00,178.7,179.04,178.64,178.85,18325.0,171.703,172.0297,171.6454,171.8472,18325.0
2022-04-29 11:00:00,178.85,179.21,178.78,179.14,12604.0,171.8472,172.1931,171.7799,172.1258,12604.0
2022-04-29 11:05:00,179.16,179.3,178.9,178.97,6886.0,172.145,172.2796,171.8952,171.9625,6886.0
2022-04-29 11:10:00,178.97,179.34,178.7,179.16,29566.0,171.9625,172.318,171.703,172.145,29566.0
2022-04-29 11:15:00,179.05,179.13,178.9,179.11,20144.0,172.0393,172.1162,171.8952,172.097,20144.0
2022-04-29 11:20:00,179.11,179.49,179.02,179.43,7898.0,172.097,172.4621,172.0105,172.4045,7898.0
2022-04-29 11:25:00,179.44,179.52,178.88,179.05,23256.0,172.4141,172.4909,171.876,172.0393,23256.0
2022-04-29 11:30:00,179.03,179.76,178.99,179.52,20225.0,172.0201,172.7215,171.9817,172.4909,20225.0
2022-04-29 11:35:00,179.49,179.66,179.32,179.54,23299.0,172.4621,172.6255,172.2988,172.5102,23299.0
2022-04-29 11:40:00,179.46,179.75,179.44,179.66,11049.0,172.4333,172.7119,172.4141,172.6255,11049.0
2022-04-29 11:45:00,179.66,179.77,179.4,179.55,10856.0,172.6255,172.7312,172.3756,172.5198,10856.0
2022-04-29 11:50:00,179.54,179.61,179.28,179.34,13843.0,172.5102,172.5774,172.2603,172.318,13843.0
2022-04-29 11:55:00,179.32,179.36,179.16,179.21,23756.0,172.2988,172.3372,172.145,172.1931,23756.0
2022-04-29 12:00:00,179.2,179.2,178.64,178.7,17036.0,172.1835,172.1835,171.6454,171.703,17036.0
2022-04-29 12:05:00,178.69,178.76,178.53,178.71,13892.0,171.6934,171.7607,171.5397,171.7127,13892.0
2022-04-29 12:10:00,178.71,179.15,178.69,179.05,35059.0,171.7127,172.1354,171.6934,172.0393,35059.0
2022-04-29 12:15:00,179.07,179.16,178.95,179.09,29236.0,172.0586,172.145,171.9433,172.0778,29236.0
2022-04-29 12:20:00,179.11,179.15,178.95,179.06,6631.0,172.097,172.1354,171.9433,172.049,6631.0
2022-04-29 12:25:00,179.09,179.28,178.84,178.84,12241.0,172.0778,172.2603,171.8376,171.8376,12241.0
2022-04-29 12:30:00,178.86,178.94,178.67,178.71,13477.0,171.8568,171.9336,171.6742,171.7127,13477.0
2022-04-29 12:35:00,178.78,178.86,178.58,178.73,10331.0,171.7799,171.8568,171.5877,171.7319,10331.0
2022-04-29 12:40:00,178.66,178.79,178.32,178.41,10410.0,171.6646,171.7895,171.3379,171.4244,10410.0
2022-04-29 12:45:00,178.43,178.59,178.34,178.48,3777.0,171.4436,171.5974,171.3571,171.4917,3777.0
2022-04-29 12:50:00,178.47,178.48,178.05,178.05,8605.0,171.4821,171.4917,171.0785,171.0785,8605.0
2022-04-29 12:55:00,178.08,178.25,178.08,178.1,7333.0,171.1073,171.2707,171.1073,171.1265,7333.0
2022-04-29 13:00:00,178.14,178.44,178.14,178.34,4055.0,171.165,171.4532,171.165,171.3571,4055.0
2022-04-29 13:05:00,178.25,178.26,178.07,178.08,8010.0,171.2707,171.2803,171.0977,171.1073,8010.0
2022-04-29 13:10:00,178.07,178.33,178.06,178.31,5273.0,171.0977,171.3475,171.0881,171.3283,5273.0
2022-04-29 13:15:00,178.29,178.41,178.26,178.34,3390.0,171.3091,171.4244,171.2803,171.3571,3390.0
2022-04-29 13:20:00,178.38,178.51,178.32,178.5,4388.0,171.3956,171.5205,171.3379,171.5109,4388.0
2022-04-29 13:25:00,178.55,178.71,178.47,178.59,8187.0,171.5589,171.7127,171.4821,171.5974,8187.0
2022-04-29 13:30:00,178.66,178.78,178.61,178.66,11930.0,171.6646,171.7799,171.6166,171.6646,11930.0
2022-04-29 13:35:00,178.74,179.03,178.66,178.85,6878.0,171.7415,172.0201,171.6646,171.8472,6878.0
2022-04-29 13:40:00,178.85,178.85,178.51,178.59,7968.0,171.8472,171.8472,171.5205,171.5974,7968.0
2022-04-29 13:45:00,178.54,178.61,178.31,178.33,6872.0,171.5493,171.6166,171.3283,171.3475,6872.0
2022-04-29 13:50:00,178.35,178.42,178.25,178.37,6140.0,171.3668,171.434,171.2707,171.386,6140.0
2022-04-29 13:55:00,178.27,178.54,178.27,178.41,5041.0,171.2899,171.5493,171.2899,171.4244,5041.0
2022-04-29 14:00:00,178.38,178.39,178.13,178.29,7687.0,171.3956,171.4052,171.1554,171.3091,7687.0
2022-04-29 14:05:00,178.3,178.32,178.06,178.1,10127.0,171.3187,171.3379,171.0881,171.1265,10127.0
2022-04-29 14:10:00,178.0,178.1,177.95,178.01,11868.0,171.0305,171.1265,170.9824,171.0401,11868.0
2022-04-29 14:15:00,178.01,178.28,177.84,177.85,21216.0,171.0401,171.2995,170.8767,170.8863,21216.0
2022-04-29 14:20:00,177.82,177.85,177.72,177.75,6125.0,170.8575,170.8863,170.7614,170.7902,6125.0
2022-04-29 14:25:00,177.73,177.87,177.73,177.75,6508.0,170.771,170.9055,170.771,170.7902,6508.0
2022-04-29 14:30:00,177.75,177.92,177.72,177.78,9798.0,170.7902,170.9536,170.7614,170.8191,9798.0
2022-04-29 14:35:00,177.77,177.84,177.32,177.33,13763.0,170.8095,170.8767,170.3771,170.3867,13763.0
2022-04-29 14:40:00,177.32,177.44,177.27,177.36,13789.0,170.3771,170.4924,170.329,170.4155,13789.0
2022-04-29 14:45:00,177.34,177.35,176.7,176.71,11900.0,170.3963,170.4059,169.7814,169.791,11900.0
2022-04-29 14:50:00,176.67,176.74,176.5,176.59,11207.0,169.7525,169.8198,169.5892,169.6757,11207.0
2022-04-29 14:55:00,176.57,177.02,176.55,177.02,9116.0,169.6564,170.0888,169.6372,170.0888,9116.0
2022-04-29 15:00:00,176.94,177.1,176.73,176.99,31032.0,170.012,170.1657,169.8102,170.06,31032.0
2022-04-29 15:05:00,176.94,176.95,176.35,176.37,29568.0,170.012,170.0216,169.4451,169.4643,29568.0
2022-04-29 15:10:00,176.4,176.46,176.17,176.26,10295.0,169.4931,169.5508,169.2721,169.3586,10295.0
2022-04-29 15:15:00,176.29,176.63,176.19,176.55,15096.0,169.3874,169.7141,169.2913,169.6372,15096.0
2022-04-29 15:20:00,176.58,176.61,176.14,176.3,12632.0,169.6661,169.6949,169.2433,169.397,12632.0
2022-04-29 15:25:00,176.27,176.4,176.08,176.09,9133.0,169.3682,169.4931,169.1856,169.1952,9133.0
2022-04-29 15:30:00,176.08,176.35,175.92,176.26,19301.0,169.1856,169.4451,169.0319,169.3586,19301.0
2022-04-29 15:35:00,176.2,176.58,176.01,176.34,20799.0,169.3009,169.6661,169.1184,169.4355,20799.0
2022-04-29 15:40:00,176.42,176.57,176.02,176.09,20033.0,169.5123,169.6564,169.128,169.1952,20033.0
2022-04-29 15:45:00,176.09,176.13,175.4,175.43,52977.0,169.1952,169.2337,168.5323,168.5611,52977.0
2022-04-29 15:50:00,175.39,175.59,174.89,175.04,64492.0,168.5226,168.7148,168.0422,168.1864,64492.0
2022-04-29 15:55:00,174.95,174.96,174.33,174.52,247209.0,168.0999,168.1095,167.5042,167.6867,247209.0
2022-05-02 09:30:00,174.65,174.88,172.67,172.84,86670.0,167.8116,168.0326,165.9092,166.0725,86670.0
2022-05-02 09:35:00,172.73,172.99,171.93,172.42,25236.0,165.9668,166.2166,165.1981,165.6689,25236.0
2022-05-02 09:40:00,172.5,173.13,171.3,172.47,54791.0,165.7458,166.3511,164.5928,165.717,54791.0
2022-05-02 09:45:00,172.44,173.4,171.98,172.97,39890.0,165.6882,166.6106,165.2462,166.1974,39890.0
2022-05-02 09:50:00,173.03,173.35,172.63,172.96,51456.0,166.2551,166.5625,165.8707,166.1878,51456.0
2022-05-02 09:55:00,172.91,173.15,171.97,172.03,33605.0,166.1398,166.3704,165.2366,165.2942,33605.0
2022-05-02 10:00:00,172.02,172.64,171.7,171.92,32131.0,165.2846,165.8803,164.9771,165.1885,32131.0
2022-05-02 10:05:00,172.02,172.03,170.88,171.26,17708.0,165.2846,165.2942,164.1892,164.5544,17708.0
2022-05-02 10:10:00,171.19,171.87,171.14,171.61,19545.0,164.4871,165.1405,164.4391,164.8907,19545.0
2022-05-02 10:15:00,171.51,171.87,171.26,171.75,29136.0,164.7946,165.1405,164.5544,165.0252,29136.0
2022-05-02 10:20:00,171.75,172.26,171.27,172.04,18775.0,165.0252,165.5152,164.564,165.3038,18775.0
2022-05-02 10:25:00,172.06,172.45,171.83,172.29,50031.0,165.323,165.6978,165.102,165.544,50031.0
2022-05-02 10:30:00,172.45,172.94,172.45,172.59,20175.0,165.6978,166.1686,165.6978,165.8323,20175.0
2022-05-02 10:35:00,172.59,172.7,172.11,172.24,19952.0,165.8323,165.938,165.3711,165.496,19952.0
2022-05-02 10:40:00,172.23,172.46,171.53,171.63,22558.0,165.4864,165.7074,164.8138,164.9099,22558.0
2022-05-02 10:45:00,171.61,171.83,171.45,171.55,17470.0,164.8907,165.102,164.7369,164.833,17470.0
2022-05-02 10:50:00,171.6,171.64,171.13,171.39,35146.0,164.881,164.9195,164.4294,164.6793,35146.0
2022-05-02 10:55:00,171.31,171.44,170.41,170.54,25155.0,164.6024,164.7273,163.7376,163.8625,25155.0
2022-05-02 11:00:00,170.58,170.76,170.25,170.31,42069.0,163.901,164.0739,163.5839,163.6416,42069.0
2022-05-02 11:05:00,170.31,170.58,170.16,170.42,50317.0,163.6416,163.901,163.4974,163.7472,50317.0
2022-05-02 11:10:00,170.42,170.85,170.25,170.8,30340.0,163.7472,164.1604,163.5839,164.1124,30340.0
2022-05-02 11:15:00,170.86,170.86,169.79,170.08,24391.0,164.17,164.17,163.1419,163.4206,24391.0
2022-05-02 11:20:00,170.01,170.17,169.91,170.17,17615.0,163.3533,163.507,163.2572,163.507,17615.0
2022-05-02 11:25:00,170.13,170.29,169.52,169.67,49102.0,163.4686,163.6223,162.8825,163.0266,49102.0
2022-05-02 11:30:00,169.74,170.1,169.5,169.84,17278.0,163.0939,163.4398,162.8633,163.19,17278.0
2022-05-02 11:35:00,169.95,170.2,169.38,169.43,16453.0,163.2957,163.5359,162.748,162.796,16453.0
2022-05-02 11:40:00,169.41,169.88,169.32,169.49,21336.0,162.7768,163.2284,162.6903,162.8537,21336.0
2022-05-02 11:45:00,169.54,169.9,169.3,169.3,13361.0,162.9017,163.2476,162.6711,162.6711,13361.0
2022-05-02 11:50:00,169.24,169.62,169.24,169.5,21663.0,162.6135,162.9786,162.6135,162.8633,21663.0
2022-05-02 11:55:00,169.48,169.87,169.29,169.72,16740.0,162.8441,163.2188,162.6615,163.0747,16740.0
2022-05-02 12:00:00,169.81,169.94,169.1,169.39,21092.0,163.1611,163.286,162.4789,162.7576,21092.0
2022-05-02 12:05:00,169.34,169.41,169.04,169.25,11539.0,162.7095,162.7768,162.4213,162.6231,11539.0
2022-05-02 12:10:00,169.29,169.69,169.22,169.69,14712.0,162.6615,163.0458,162.5942,163.0458,14712.0
2022-05-02 12:15:00,169.61,170.06,169.52,170.06,14600.0,162.969,163.4013,162.8825,163.4013,14600.0
2022-05-02 12:20:00,170.17,170.51,170.16,170.29,16891.0,163.507,163.8337,163.4974,163.6223,16891.0
2022-05-02 12:25:00,170.39,170.55,170.17,170.55,13300.0,163.7184,163.8722,163.507,163.8722,13300.0
2022-05-02 12:30:00,170.59,170.79,170.39,170.66,13506.0,163.9106,164.1028,163.7184,163.9779,13506.0
2022-05-02 12:35:00,170.77,170.87,170.33,170.47,19722.0,164.0835,164.1796,163.6608,163.7953,19722.0
2022-05-02 12:40:00,170.4,170.58,169.91,169.95,11200.0,163.728,163.901,163.2572,163.2957,11200.0
2022-05-02 12:45:00,169.96,170.16,169.6,170.04,31623.0,163.3053,163.4974,162.9594,163.3821,31623.0
2022-05-02 12:50:00,169.99,170.13,169.46,169.49,10738.0,163.3341,163.4686,162.8248,162.8537,10738.0
2022-05-02 12:55:00,169.53,169.96,169.09,169.15,19695.0,162.8921,163.3053,162.4693,162.527,19695.0
2022-05-02 13:00:00,169.2,169.48,168.82,169.06,25612.0,162.575,162.8441,162.2099,162.4405,25612.0
2022-05-02 13:05:00,169.04,169.3,168.83,169.25,31218.0,162.4213,162.6711,162.2195,162.6231,31218.0
2022-05-02 13:10:00,169.2,169.49,169.09,169.21,16033.0,162.575,162.8537,162.4693,162.5846,16033.0
2022-05-02 13:15:00,169.21,169.26,169.0,169.13,13402.0,162.5846,162.6327,162.3828,162.5078,13402.0
2022-05-02 13:20:00,169.15,169.15,168.69,168.69,14090.0,162.527,162.527,162.085,162.085,14090.0
2022-05-02 13:25:00,168.63,168.82,168.48,168.57,23785.0,162.0273,162.2099,161.8832,161.9697,23785.0
2022-05-02 13:30:00,168.67,169.05,168.59,168.61,16194.0,162.0658,162.4309,161.9889,162.0081,16194.0
2022-05-02 13:35:00,168.64,168.79,168.49,168.49,13415.0,162.0369,162.1811,161.8928,161.8928,13415.0
2022-05-02 13:40:00,168.57,168.79,168.22,168.22,10939.0,161.9697,162.1811,161.6334,161.6334,10939.0
2022-05-02 13:45:00,168.21,168.27,167.68,167.82,21249.0,161.6238,161.6814,161.1145,161.2491,21249.0
2022-05-02 13:50:00,167.79,168.05,167.75,167.8,17307.0,161.2202,161.47,161.1818,161.2298,17307.0
2022-05-02 13:55:00,167.82,168.02,167.8,167.94,47127.0,161.2491,161.4412,161.2298,161.3644,47127.0
2022-05-02 14:00:00,167.93,168.36,167.7,168.3,13596.0,161.3547,161.7679,161.1337,161.7103,13596.0
2022-05-02 14:05:00,168.35,168.59,168.1,168.17,12930.0,161.7583,161.9889,161.5181,161.5853,12930.0
2022-05-02 14:10:00,168.17,168.27,167.7,167.7,9961.0,161.5853,161.6814,161.1337,161.1337,9961.0
2022-05-02 14:15:00,167.69,167.89,167.51,167.72,17552.0,161.1241,161.3163,160.9512,161.153,17552.0
2022-05-02 14:20:00,167.69,168.15,167.67,168.13,19953.0,161.1241,161.5661,161.1049,161.5469,19953.0
2022-05-02 14:25:00,168.03,168.19,167.83,168.08,13211.0,161.4508,161.6046,161.2587,161.4989,13211.0
2022-05-02 14:30:00,168.0,168.2,167.95,168.15,13530.0,161.422,161.6142,161.374,161.5661,13530.0
2022-05-02 14:35:00,168.09,168.45,167.9,168.16,21433.0,161.5085,161.8544,161.3259,161.5757,21433.0
2022-05-02 14:40:00,168.17,168.25,167.64,167.76,16109.0,161.5853,161.6622,161.0761,161.1914,16109.0
2022-05-02 14:45:00,167.85,168.32,167.79,168.26,20157.0,161.2779,161.7295,161.2202,161.6718,20157.0
2022-05-02 14:50:00,168.23,168.66,167.92,168.42,11209.0,161.643,162.0562,161.3451,161.8256,11209.0
2022-05-02 14:55:00,168.44,168.49,167.89,168.07,50557.0,161.8448,161.8928,161.3163,161.4893,50557.0
2022-05-02 15:00:00,168.17,168.74,168.1,168.6,21885.0,161.5853,162.133,161.5181,161.9985,21885.0
2022-05-02 15:05:00,168.64,169.09,168.5,169.04,34507.0,162.0369,162.4693,161.9024,162.4213,34507.0
2022-05-02 15:10:00,169.04,169.77,168.99,169.77,21934.0,162.4213,163.1227,162.3732,163.1227,21934.0
2022-05-02 15:15:00,169.73,169.98,169.55,169.94,33027.0,163.0843,163.3245,162.9113,163.286,33027.0
2022-05-02 15:20:00,169.97,170.52,169.97,170.48,31317.0,163.3149,163.8433,163.3149,163.8049,31317.0
2022-05-02 15:25:00,170.44,170.81,170.41,170.74,32594.0,163.7665,164.122,163.7376,164.0547,32594.0
2022-05-02 15:30:00,170.75,171.53,170.75,171.51,23357.0,164.0643,164.8138,164.0643,164.7946,23357.0
2022-05-02 15:35:00,171.52,171.63,171.06,171.16,30236.0,164.8042,164.9099,164.3622,164.4583,30236.0
2022-05-02 15:40:00,171.28,171.63,170.75,170.78,40255.0,164.5736,164.9099,164.0643,164.0932,40255.0
2022-05-02 15:45:00,170.75,171.62,170.7,171.45,43645.0,164.0643,164.9003,164.0163,164.7369,43645.0
2022-05-02 15:50:00,171.55,171.79,171.28,171.7,94289.0,164.833,165.0636,164.5736,164.9771,94289.0
2022-05-02 15:55:00,171.66,171.87,171.5,171.74,179602.0,164.9387,165.1405,164.785,165.0156,179602.0
2022-05-03 09:30:00,173.0,174.0,172.58,173.43,79500.0,166.2262,167.1871,165.8227,166.6394,79500.0
2022-05-03 09:35:00,173.07,173.33,172.01,172.43,36278.0,166.2935,166.5433,165.275,165.6785,36278.0
2022-05-03 09:40:00,172.34,172.62,171.63,172.37,62478.0,165.5921,165.8611,164.9099,165.6209,62478.0
2022-05-03 09:45:00,172.14,172.28,171.5,171.56,26199.0,165.3999,165.5344,164.785,164.8426,26199.0
2022-05-03 09:50:00,171.44,171.61,170.8,171.36,32435.0,164.7273,164.8907,164.1124,164.6504,32435.0
2022-05-03 09:55:00,171.47,171.52,171.12,171.52,36847.0,164.7561,164.8042,164.4198,164.8042,36847.0
2022-05-03 10:00:00,171.63,171.94,171.52,171.78,43499.0,164.9099,165.2077,164.8042,165.054,43499.0
2022-05-03 10:05:00,171.87,171.87,170.44,170.46,19487.0,165.1405,165.1405,163.7665,163.7857,19487.0
2022-05-03 10:10:00,170.47,170.88,170.32,170.66,21622.0,163.7953,164.1892,163.6512,163.9779,21622.0
2022-05-03 10:15:00,170.71,171.16,170.42,171.08,16287.0,164.0259,164.4583,163.7472,164.3814,16287.0
2022-05-03 10:20:00,170.95,171.25,170.66,170.78,15779.0,164.2565,164.5447,163.9779,164.0932,15779.0
2022-05-03 10:25:00,170.88,171.56,170.8,171.27,25469.0,164.1892,164.8426,164.1124,164.564,25469.0
2022-05-03 10:30:00,171.34,172.02,171.15,172.0,34602.0,164.6312,165.2846,164.4487,165.2654,34602.0
2022-05-03 10:35:00,172.02,172.08,171.44,171.48,13952.0,165.2846,165.3423,164.7273,164.7657,13952.0
2022-05-03 10:40:00,171.55,171.64,170.95,170.96,10029.0,164.833,164.9195,164.2565,164.2661,10029.0
2022-05-03 10:45:00,170.92,171.11,170.72,170.87,12842.0,164.2277,164.4102,164.0355,164.1796,12842.0
2022-05-03 10:50:00,170.82,171.29,170.82,171.19,20374.0,164.1316,164.5832,164.1316,164.4871,20374.0
2022-05-03 10:55:00,171.24,171.53,171.21,171.38,16545.0,164.5351,164.8138,164.5063,164.6697,16545.0
2022-05-03 11:00:00,171.42,172.01,171.26,171.97,9231.0,164.7081,165.275,164.5544,165.2366,9231.0
2022-05-03 11:05:00,172.05,172.53,171.99,172.3,14503.0,165.3134,165.7746,165.2558,165.5536,14503.0
2022-05-03 11:10:00,172.29,172.36,172.02,172.36,22237.0,165.544,165.6113,165.2846,165.6113,22237.0
2022-05-03 11:15:00,172.39,172.67,172.12,172.54,38974.0,165.6401,165.9092,165.3807,165.7842,38974.0
2022-05-03 11:20:00,172.57,173.0,172.57,172.93,12813.0,165.8131,166.2262,165.8131,166.159,12813.0
2022-05-03 11:25:00,172.97,173.02,172.63,172.7,13055.0,166.1974,166.2454,165.8707,165.938,13055.0
2022-05-03 11:30:00,172.73,173.33,172.65,173.1,22248.0,165.9668,166.5433,165.8899,166.3223,22248.0
2022-05-03 11:35:00,173.15,173.15,172.6,172.78,18216.0,166.3704,166.3704,165.8419,166.0148,18216.0
2022-05-03 11:40:00,172.85,173.21,172.82,173.01,19364.0,166.0821,166.428,166.0533,166.2358,19364.0
2022-05-03 11:45:00,172.98,173.01,172.59,172.65,9487.0,166.207,166.2358,165.8323,165.8899,9487.0
2022-05-03 11:50:00,172.67,172.71,172.47,172.63,9388.0,165.9092,165.9476,165.717,165.8707,9388.0
2022-05-03 11:55:00,172.64,172.89,172.62,172.82,9324.0,165.8803,166.1205,165.8611,166.0533,9324.0
2022-05-03 12:00:00,172.88,173.28,172.8,173.11,15425.0,166.1109,166.4953,166.0341,166.3319,15425.0
2022-05-03 12:05:00,173.09,173.13,172.25,172.3,14263.0,166.3127,166.3511,165.5056,165.5536,14263.0
2022-05-03 12:10:00,172.2,172.67,172.16,172.64,7567.0,165.4576,165.9092,165.4191,165.8803,7567.0
2022-05-03 12:15:00,172.66,173.02,172.57,173.0,20700.0,165.8995,166.2454,165.8131,166.2262,20700.0
2022-05-03 12:20:00,173.02,173.12,172.71,173.01,20616.0,166.2454,166.3415,165.9476,166.2358,20616.0
2022-05-03 12:25:00,172.99,173.08,172.57,172.62,21918.0,166.2166,166.3031,165.8131,165.8611,21918.0
2022-05-03 12:30:00,172.52,172.67,172.39,172.65,8707.0,165.765,165.9092,165.6401,165.8899,8707.0
2022-05-03 12:35:00,172.66,172.66,172.24,172.35,15522.0,165.8995,165.8995,165.496,165.6017,15522.0
2022-05-03 12:40:00,172.38,172.58,172.33,172.4,16108.0,165.6305,165.8227,165.5825,165.6497,16108.0
2022-05-03 12:45:00,172.42,172.68,172.16,172.47,7723.0,165.6689,165.9188,165.4191,165.717,7723.0
2022-05-03 12:50:00,172.4,172.53,172.17,172.18,7668.0,165.6497,165.7746,165.4287,165.4383,7668.0
2022-05-03 12:55:00,172.14,172.26,171.94,172.22,10599.0,165.3999,165.5152,165.2077,165.4768,10599.0
2022-05-03 13:00:00,172.22,172.53,172.11,172.16,12723.0,165.4768,165.7746,165.3711,165.4191,12723.0
2022-05-03 13:05:00,172.14,172.41,172.1,172.41,8729.0,165.3999,165.6593,165.3615,165.6593,8729.0
2022-05-03 13:10:00,172.41,172.78,172.29,172.75,13432.0,165.6593,166.0148,165.544,165.986,13432.0
2022-05-03 13:15:00,172.88,172.95,172.58,172.64,19130.0,166.1109,166.1782,165.8227,165.8803,19130.0
2022-05-03 13:20:00,172.67,172.82,172.35,172.59,18238.0,165.9092,166.0533,165.6017,165.8323,18238.0
2022-05-03 13:25:00,172.52,172.56,172.25,172.39,8516.0,165.765,165.8035,165.5056,165.6401,8516.0
2022-05-03 13:30:00,172.45,172.61,172.38,172.58,8466.0,165.6978,165.8515,165.6305,165.8227,8466.0
2022-05-03 13:35:00,172.56,172.98,172.48,172.95,7298.0,165.8035,166.207,165.7266,166.1782,7298.0
2022-05-03 13:40:00,172.93,173.09,172.73,173.09,7442.0,166.159,166.3127,165.9668,166.3127,7442.0
2022-05-03 13:45:00,173.13,173.2,172.86,173.0,8529.0,166.3511,166.4184,166.0917,166.2262,8529.0
2022-05-03 13:50:00,172.97,173.0,172.78,172.85,9900.0,166.1974,166.2262,166.0148,166.0821,9900.0
2022-05-03 13:55:00,172.83,172.91,172.72,172.84,12468.0,166.0629,166.1398,165.9572,166.0725,12468.0
2022-05-03 14:00:00,172.77,172.86,172.33,172.46,17591.0,166.0052,166.0917,165.5825,165.7074,17591.0
2022-05-03 14:05:00,172.39,172.42,172.17,172.26,5385.0,165.6401,165.6689,165.4287,165.5152,5385.0
2022-05-03 14:10:00,172.28,172.28,171.85,171.98,13528.0,165.5344,165.5344,165.1213,165.2462,13528.0
2022-05-03 14:15:00,171.99,171.99,171.58,171.65,8074.0,165.2558,165.2558,164.8618,164.9291,8074.0
2022-05-03 14:20:00,171.64,171.7,171.39,171.62,7859.0,164.9195,164.9771,164.6793,164.9003,7859.0
2022-05-03 14:25:00,171.72,171.74,171.47,171.56,12748.0,164.9963,165.0156,164.7561,164.8426,12748.0
2022-05-03 14:30:00,171.6,171.97,171.5,171.97,12071.0,164.881,165.2366,164.785,165.2366,12071.0
2022-05-03 14:35:00,171.97,172.4,171.8,171.87,11727.0,165.2366,165.6497,165.0732,165.1405,11727.0
2022-05-03 14:40:00,171.92,172.0,171.38,171.85,16850.0,165.1885,165.2654,164.6697,165.1213,16850.0
2022-05-03 14:45:00,171.84,172.02,171.39,171.97,13080.0,165.1116,165.2846,164.6793,165.2366,13080.0
2022-05-03 14:50:00,171.89,172.44,171.85,172.19,15848.0,165.1597,165.6882,165.1213,165.4479,15848.0
2022-05-03 14:55:00,172.23,172.5,172.12,172.48,15020.0,165.4864,165.7458,165.3807,165.7266,15020.0
2022-05-03 15:00:00,172.56,172.64,172.42,172.45,14348.0,165.8035,165.8803,165.6689,165.6978,14348.0
2022-05-03 15:05:00,172.44,172.9,172.42,172.86,8891.0,165.6882,166.1301,165.6689,166.0917,8891.0
2022-05-03 15:10:00,172.84,172.93,172.72,172.83,13428.0,166.0725,166.159,165.9572,166.0629,13428.0
2022-05-03 15:15:00,172.86,172.86,172.4,172.43,11279.0,166.0917,166.0917,165.6497,165.6785,11279.0
2022-05-03 15:20:00,172.46,172.72,172.05,172.32,18802.0,165.7074,165.9572,165.3134,165.5729,18802.0
2022-05-03 15:25:00,172.32,172.32,172.1,172.19,13258.0,165.5729,165.5729,165.3615,165.4479,13258.0
2022-05-03 15:30:00,172.21,172.47,172.05,172.45,15398.0,165.4672,165.717,165.3134,165.6978,15398.0
2022-05-03 15:35:00,172.4,172.45,171.85,172.0,29722.0,165.6497,165.6978,165.1213,165.2654,29722.0
2022-05-03 15:40:00,171.97,171.97,171.53,171.66,27386.0,165.2366,165.2366,164.8138,164.9387,27386.0
2022-05-03 15:45:00,171.69,172.02,171.47,171.84,49007.0,164.9675,165.2846,164.7561,165.1116,49007.0
2022-05-03 15:50:00,171.83,172.65,171.59,172.57,56275.0,165.102,165.8899,164.8714,165.8131,56275.0
2022-05-03 15:55:00,172.59,172.68,172.05,172.15,161294.0,165.8323,165.9188,165.3134,165.4095,161294.0
2022-05-04 09:30:00,172.22,172.76,171.87,172.35,42512.0,165.4768,165.9956,165.1405,165.6017,42512.0
2022-05-04 09:35:00,172.37,172.69,171.73,172.38,22905.0,165.6209,165.9284,165.006,165.6305,22905.0
2022-05-04 09:40:00,172.55,173.13,172.36,173.05,15029.0,165.7938,166.3511,165.6113,166.2743,15029.0
2022-05-04 09:45:00,172.98,173.56,172.73,173.42,28210.0,166.207,166.7643,165.9668,166.6298,28210.0
2022-05-04 09:50:00,173.35,173.65,172.92,173.0,17877.0,166.5625,166.8508,166.1494,166.2262,17877.0
2022-05-04 09:55:00,172.92,173.38,172.92,173.15,9360.0,166.1494,166.5914,166.1494,166.3704,9360.0
2022-05-04 10:00:00,173.08,173.14,172.56,172.9,16251.0,166.3031,166.3607,165.8035,166.1301,16251.0
2022-05-04 10:05:00,172.92,173.0,171.95,172.04,10438.0,166.1494,166.2262,165.2173,165.3038,10438.0
2022-05-04 10:10:00,172.19,172.75,172.04,172.08,7130.0,165.4479,165.986,165.3038,165.3423,7130.0
2022-05-04 10:15:00,171.99,172.43,171.87,172.23,13730.0,165.2558,165.6785,165.1405,165.4864,13730.0
2022-05-04 10:20:00,172.14,172.39,171.96,172.39,41676.0,165.3999,165.6401,165.2269,165.6401,41676.0
2022-05-04 10:25:00,172.46,172.56,172.22,172.45,10385.0,165.7074,165.8035,165.4768,165.6978,10385.0
2022-05-04 10:30:00,172.38,172.38,171.75,171.81,7065.0,165.6305,165.6305,165.0252,165.0828,7065.0
2022-05-04 10:35:00,171.83,172.46,171.74,172.42,12802.0,165.102,165.7074,165.0156,165.6689,12802.0
2022-05-04 10:40:00,172.37,172.52,172.27,172.27,9097.0,165.6209,165.765,165.5248,165.5248,9097.0
2022-05-04 10:45:00,172.26,172.47,172.23,172.43,8956.0,165.5152,165.717,165.4864,165.6785,8956.0
2022-05-04 10:50:00,172.42,172.42,172.11,172.39,7417.0,165.6689,165.6689,165.3711,165.6401,7417.0
2022-05-04 10:55:00,172.41,172.43,172.12,172.16,6585.0,165.6593,165.6785,165.3807,165.4191,6585.0
2022-05-04 11:00:00,172.16,172.31,171.96,172.18,11502.0,165.4191,165.5632,165.2269,165.4383,11502.0
2022-05-04 11:05:00,172.23,172.38,172.14,172.31,16083.0,165.4864,165.6305,165.3999,165.5632,16083.0
2022-05-04 11:10:00,172.35,172.35,172.05,172.1,17084.0,165.6017,165.6017,165.3134,165.3615,17084.0
2022-05-04 11:15:00,172.15,172.21,172.04,172.05,29115.0,165.4095,165.4672,165.3038,165.3134,29115.0
2022-05-04 11:20:00,172.04,172.07,171.71,171.94,18004.0,165.3038,165.3326,164.9867,165.2077,18004.0
2022-05-04 11:25:00,171.97,172.11,171.85,171.99,15362.0,165.2366,165.3711,165.1213,165.2558,15362.0
2022-05-04 11:30:00,171.94,171.94,171.41,171.44,10606.0,165.2077,165.2077,164.6985,164.7273,10606.0
2022-05-04 11:35:00,171.56,171.63,171.2,171.63,28235.0,164.8426,164.9099,164.4967,164.9099,28235.0
2022-05-04 11:40:00,171.58,171.71,171.45,171.71,9439.0,164.8618,164.9867,164.7369,164.9867,9439.0
2022-05-04 11:45:00,171.66,171.97,171.5,171.83,9300.0,164.9387,165.2366,164.785,165.102,9300.0
2022-05-04 11:50:00,171.79,172.07,171.76,172.04,25264.0,165.0636,165.3326,165.0348,165.3038,25264.0
2022-05-04 11:55:00,172.04,172.04,171.74,171.78,18043.0,165.3038,165.3038,165.0156,165.054,18043.0
2022-05-04 12:00:00,171.83,172.02,171.83,171.92,9690.0,165.102,165.2846,165.102,165.1885,9690.0
2022-05-04 12:05:00,171.95,172.28,171.91,172.21,14014.0,165.2173,165.5344,165.1789,165.4672,14014.0
2022-05-04 12:10:00,172.19,172.34,172.06,172.26,12550.0,165.4479,165.5921,165.323,165.5152,12550.0
2022-05-04 12:15:00,172.3,172.64,172.29,172.63,10708.0,165.5536,165.8803,165.544,165.8707,10708.0
2022-05-04 12:20:00,172.65,173.1,172.64,173.0,4682.0,165.8899,166.3223,165.8803,166.2262,4682.0
2022-05-04 12:25:00,173.06,173.28,172.98,173.22,10984.0,166.2839,166.4953,166.207,166.4376,10984.0
2022-05-04 12:30:00,173.22,173.32,173.14,173.17,5917.0,166.4376,166.5337,166.3607,166.3896,5917.0
2022-05-04 12:35:00,173.21,173.33,173.09,173.31,7040.0,166.428,166.5433,166.3127,166.5241,7040.0
2022-05-04 12:40:00,173.41,173.45,173.02,173.08,10134.0,166.6202,166.6586,166.2454,166.3031,10134.0
2022-05-04 12:45:00,173.08,173.09,172.87,172.99,3975.0,166.3031,166.3127,166.1013,166.2166,3975.0
2022-05-04 12:50:00,172.96,173.24,172.86,173.21,4499.0,166.1878,166.4568,166.0917,166.428,4499.0
2022-05-04 12:55:00,173.22,173.34,173.08,173.23,11948.0,166.4376,166.5529,166.3031,166.4472,11948.0
2022-05-04 13:00:00,173.26,173.38,173.03,173.14,10136.0,166.476,166.5914,166.2551,166.3607,10136.0
2022-05-04 13:05:00,173.12,173.21,172.95,173.02,7382.0,166.3415,166.428,166.1782,166.2454,7382.0
2022-05-04 13:10:00,172.96,172.99,172.75,172.89,5039.0,166.1878,166.2166,165.986,166.1205,5039.0
2022-05-04 13:15:00,172.92,173.02,172.81,172.85,7580.0,166.1494,166.2454,166.0437,166.0821,7580.0
2022-05-04 13:20:00,172.89,172.91,172.64,172.72,5843.0,166.1205,166.1398,165.8803,165.9572,5843.0
2022-05-04 13:25:00,172.77,172.77,172.63,172.65,5300.0,166.0052,166.0052,165.8707,165.8899,5300.0
2022-05-04 13:30:00,172.65,172.69,172.49,172.69,2341.0,165.8899,165.9284,165.7362,165.9284,2341.0
2022-05-04 13:35:00,172.74,172.76,172.32,172.55,6796.0,165.9764,165.9956,165.5729,165.7938,6796.0
2022-05-04 13:40:00,172.55,172.59,172.36,172.58,15462.0,165.7938,165.8323,165.6113,165.8227,15462.0
2022-05-04 13:45:00,172.55,172.66,172.48,172.48,6721.0,165.7938,165.8995,165.7266,165.7266,6721.0
2022-05-04 13:50:00,172.44,172.61,172.4,172.55,7250.0,165.6882,165.8515,165.6497,165.7938,7250.0
2022-05-04 13:55:00,172.62,173.09,172.57,172.66,9215.0,165.8611,166.3127,165.8131,165.8995,9215.0
2022-05-04 14:00:00,172.81,173.38,172.47,173.16,20125.0,166.0437,166.5914,165.717,166.38,20125.0
2022-05-04 14:05:00,173.22,173.61,172.39,172.79,15213.0,166.4376,166.8123,165.6401,166.0245,15213.0
2022-05-04 14:10:00,172.86,173.0,172.52,172.64,17384.0,166.0917,166.2262,165.765,165.8803,17384.0
2022-05-04 14:15:00,172.63,172.75,172.21,172.38,7228.0,165.8707,165.986,165.4672,165.6305,7228.0
2022-05-04 14:20:00,172.34,172.7,172.0,172.5,11452.0,165.5921,165.938,165.2654,165.7458,11452.0
2022-05-04 14:25:00,172.61,173.81,172.35,173.6,10516.0,165.8515,167.0045,165.6017,166.8027,10516.0
2022-05-04 14:30:00,173.88,173.92,171.92,172.08,21893.0,167.0718,167.1102,165.1885,165.3423,21893.0
2022-05-04 14:35:00,172.08,173.09,171.75,172.83,20207.0,165.3423,166.3127,165.0252,166.0629,20207.0
2022-05-04 14:40:00,172.71,174.45,172.63,174.25,17346.0,165.9476,167.6195,165.8707,167.4273,17346.0
2022-05-04 14:45:00,174.34,175.44,174.23,175.0,35207.0,167.5138,168.5707,167.4081,168.1479,35207.0
2022-05-04 14:50:00,175.04,175.79,174.87,175.78,40553.0,168.1864,168.907,168.023,168.8974,40553.0
2022-05-04 14:55:00,175.82,175.93,175.34,175.52,33727.0,168.9358,169.0415,168.4746,168.6476,33727.0
2022-05-04 15:00:00,175.49,175.86,175.36,175.73,24242.0,168.6187,168.9742,168.4938,168.8493,24242.0
2022-05-04 15:05:00,175.75,176.2,175.64,176.04,22904.0,168.8686,169.3009,168.7629,169.1472,22904.0
2022-05-04 15:10:00,176.12,176.5,176.07,176.41,49591.0,169.2241,169.5892,169.176,169.5027,49591.0
2022-05-04 15:15:00,176.38,176.86,176.31,176.41,29008.0,169.4739,169.9351,169.4066,169.5027,29008.0
2022-05-04 15:20:00,176.47,176.84,176.44,176.76,26783.0,169.5604,169.9159,169.5315,169.839,26783.0
2022-05-04 15:25:00,176.8,177.2,176.77,177.0,44107.0,169.8774,170.2618,169.8486,170.0696,44107.0
2022-05-04 15:30:00,177.0,177.82,176.98,177.79,20296.0,170.0696,170.8575,170.0504,170.8287,20296.0
2022-05-04 15:35:00,177.77,177.77,177.48,177.64,39822.0,170.8095,170.8095,170.5308,170.6846,39822.0
2022-05-04 15:40:00,177.68,177.89,177.35,177.82,46053.0,170.723,170.9248,170.4059,170.8575,46053.0
2022-05-04 15:45:00,177.78,177.97,177.53,177.78,67845.0,170.8191,171.0016,170.5789,170.8191,67845.0
2022-05-04 15:50:00,177.77,178.17,177.7,177.82,63562.0,170.8095,171.1938,170.7422,170.8575,63562.0
2022-05-04 15:55:00,177.84,178.05,177.65,177.81,188576.0,170.8767,171.0785,170.6942,170.8479,188576.0
2022-05-05 09:30:00,176.64,176.64,175.19,176.35,47682.0,169.7237,169.7237,168.3305,169.4451,47682.0
2022-05-05 09:35:00,176.48,176.7,176.05,176.31,19162.0,169.57,169.7814,169.1568,169.4066,19162.0
2022-05-05 09:40:00,176.34,176.76,175.43,175.43,20993.0,169.4355,169.839,168.5611,168.5611,20993.0
2022-05-05 09:45:00,175.62,175.75,175.0,175.13,15478.0,168.7436,168.8686,168.1479,168.2728,15478.0
2022-05-05 09:50:00,175.03,175.51,174.98,175.29,9158.0,168.1767,168.638,168.1287,168.4266,9158.0
2022-05-05 09:55:00,175.34,175.34,174.93,175.11,8383.0,168.4746,168.4746,168.0807,168.2536,8383.0
2022-05-05 10:00:00,175.1,175.1,174.39,174.49,24760.0,168.244,168.244,167.5618,167.6579,24760.0
2022-05-05 10:05:00,174.46,174.9,174.31,174.52,16148.0,167.6291,168.0518,167.4849,167.6867,16148.0
2022-05-05 10:10:00,174.54,174.98,174.13,174.86,17692.0,167.7059,168.1287,167.312,168.0134,17692.0
2022-05-05 10:15:00,175.0,175.23,174.71,174.87,10490.0,168.1479,168.3689,167.8693,168.023,10490.0
2022-05-05 10:20:00,174.92,174.92,174.06,174.16,19802.0,168.0711,168.0711,167.2447,167.3408,19802.0
2022-05-05 10:25:00,174.2,174.38,173.94,174.06,24227.0,167.3792,167.5522,167.1294,167.2447,24227.0
2022-05-05 10:30:00,173.93,174.16,173.79,173.91,8649.0,167.1198,167.3408,166.9853,167.1006,8649.0
2022-05-05 10:35:00,173.92,174.14,173.39,173.4,8269.0,167.1102,167.3216,166.601,166.6106,8269.0
2022-05-05 10:40:00,173.39,173.46,173.13,173.36,11906.0,166.601,166.6682,166.3511,166.5721,11906.0
2022-05-05 10:45:00,173.49,173.79,172.35,172.46,15580.0,166.697,166.9853,165.6017,165.7074,15580.0
2022-05-05 10:50:00,172.4,172.66,172.14,172.51,10455.0,165.6497,165.8995,165.3999,165.7554,10455.0
2022-05-05 10:55:00,172.57,173.11,172.57,173.1,13646.0,165.8131,166.3319,165.8131,166.3223,13646.0
2022-05-05 11:00:00,173.0,173.38,172.87,173.0,20686.0,166.2262,166.5914,166.1013,166.2262,20686.0
2022-05-05 11:05:00,172.84,173.18,172.45,172.7,19415.0,166.0725,166.3992,165.6978,165.938,19415.0
2022-05-05 11:10:00,172.83,173.06,172.49,173.06,15411.0,166.0629,166.2839,165.7362,166.2839,15411.0
2022-05-05 11:15:00,172.82,173.33,172.46,172.96,6812.0,166.0533,166.5433,165.7074,166.1878,6812.0
2022-05-05 11:20:00,172.73,172.88,172.24,172.28,5407.0,165.9668,166.1109,165.496,165.5344,5407.0
2022-05-05 11:25:00,172.33,172.67,172.29,172.52,17992.0,165.5825,165.9092,165.544,165.765,17992.0
2022-05-05 11:30:00,172.55,173.36,172.48,173.02,22193.0,165.7938,166.5721,165.7266,166.2454,22193.0
2022-05-05 11:35:00,173.03,173.65,172.99,173.34,13177.0,166.2551,166.8508,166.2166,166.5529,13177.0
2022-05-05 11:40:00,173.45,173.57,173.24,173.39,9197.0,166.6586,166.7739,166.4568,166.601,9197.0
2022-05-05 11:45:00,173.39,173.5,172.69,172.76,15711.0,166.601,166.7067,165.9284,165.9956,15711.0
2022-05-05 11:50:00,172.87,172.87,171.68,171.76,18643.0,166.1013,166.1013,164.9579,165.0348,18643.0
2022-05-05 11:55:00,171.78,172.27,171.78,171.95,22017.0,165.054,165.5248,165.054,165.2173,22017.0
2022-05-05 12:00:00,171.94,171.99,171.35,171.76,28448.0,165.2077,165.2558,164.6408,165.0348,28448.0
2022-05-05 12:05:00,171.82,172.25,171.77,172.24,14491.0,165.0924,165.5056,165.0444,165.496,14491.0
2022-05-05 12:10:00,172.25,172.5,172.01,172.3,12548.0,165.5056,165.7458,165.275,165.5536,12548.0
2022-05-05 12:15:00,172.16,172.49,171.84,172.37,13668.0,165.4191,165.7362,165.1116,165.6209,13668.0
2022-05-05 12:20:00,172.44,172.49,172.0,172.0,10532.0,165.6882,165.7362,165.2654,165.2654,10532.0
2022-05-05 12:25:00,172.1,172.65,172.1,172.34,11016.0,165.3615,165.8899,165.3615,165.5921,11016.0
2022-05-05 12:30:00,172.3,172.63,172.16,172.18,10424.0,165.5536,165.8707,165.4191,165.4383,10424.0
2022-05-05 12:35:00,172.09,172.17,171.58,172.1,15183.0,165.3519,165.4287,164.8618,165.3615,15183.0
2022-05-05 12:40:00,172.1,172.11,171.55,171.7,8128.0,165.3615,165.3711,164.833,164.9771,8128.0
2022-05-05 12:45:00,171.69,171.84,171.42,171.72,10254.0,164.9675,165.1116,164.7081,164.9963,10254.0
2022-05-05 12:50:00,171.64,172.21,171.47,172.17,3628.0,164.9195,165.4672,164.7561,165.4287,3628.0
2022-05-05 12:55:00,172.29,172.59,172.14,172.47,8811.0,165.544,165.8323,165.3999,165.717,8811.0
2022-05-05 13:00:00,172.59,173.1,172.59,172.83,9596.0,165.8323,166.3223,165.8323,166.0629,9596.0
2022-05-05 13:05:00,172.94,173.4,172.83,173.21,11257.0,166.1686,166.6106,166.0629,166.428,11257.0
2022-05-05 13:10:00,173.16,173.22,172.75,172.76,11040.0,166.38,166.4376,165.986,165.9956,11040.0
2022-05-05 13:15:00,172.77,173.02,172.4,172.94,7932.0,166.0052,166.2454,165.6497,166.1686,7932.0
2022-05-05 13:20:00,172.86,173.16,172.68,172.96,13905.0,166.0917,166.38,165.9188,166.1878,13905.0
2022-05-05 13:25:00,172.87,172.94,172.56,172.81,7839.0,166.1013,166.1686,165.8035,166.0437,7839.0
2022-05-05 13:30:00,172.66,172.8,172.29,172.69,7910.0,165.8995,166.0341,165.544,165.9284,7910.0
2022-05-05 13:35:00,172.7,173.45,172.64,173.03,11591.0,165.938,166.6586,165.8803,166.2551,11591.0
2022-05-05 13:40:00,173.04,173.53,172.9,173.14,9719.0,166.2647,166.7355,166.1301,166.3607,9719.0
2022-05-05 13:45:00,173.19,173.41,172.63,172.73,8493.0,166.4088,166.6202,165.8707,165.9668,8493.0
2022-05-05 13:50:00,172.64,172.66,172.33,172.55,6708.0,165.8803,165.8995,165.5825,165.7938,6708.0
2022-05-05 13:55:00,172.48,172.72,172.37,172.72,9777.0,165.7266,165.9572,165.6209,165.9572,9777.0
2022-05-05 14:00:00,172.65,172.68,172.2,172.4,6834.0,165.8899,165.9188,165.4576,165.6497,6834.0
2022-05-05 14:05:00,172.4,172.67,172.16,172.44,9148.0,165.6497,165.9092,165.4191,165.6882,9148.0
2022-05-05 14:10:00,172.48,172.58,172.06,172.27,7991.0,165.7266,165.8227,165.323,165.5248,7991.0
2022-05-05 14:15:00,172.22,173.05,172.21,172.99,10458.0,165.4768,166.2743,165.4672,166.2166,10458.0
2022-05-05 14:20:00,173.06,173.13,171.91,171.92,10612.0,166.2839,166.3511,165.1789,165.1885,10612.0
2022-05-05 14:25:00,171.89,172.09,171.5,171.5,17795.0,165.1597,165.3519,164.785,164.785,17795.0
2022-05-05 14:30:00,171.54,171.81,171.39,171.51,17980.0,164.8234,165.0828,164.6793,164.7946,17980.0
2022-05-05 14:35:00,171.48,171.87,171.36,171.87,13988.0,164.7657,165.1405,164.6504,165.1405,13988.0
2022-05-05 14:40:00,171.83,171.96,171.55,171.75,21229.0,165.102,165.2269,164.833,165.0252,21229.0
2022-05-05 14:45:00,171.72,172.13,171.72,171.85,14653.0,164.9963,165.3903,164.9963,165.1213,14653.0
2022-05-05 14:50:00,171.87,172.34,171.76,171.79,14438.0,165.1405,165.5921,165.0348,165.0636,14438.0
2022-05-05 14:55:00,171.62,171.74,171.49,171.62,7774.0,164.9003,165.0156,164.7754,164.9003,7774.0
2022-05-05 15:00:00,171.81,171.86,171.25,171.33,13026.0,165.0828,165.1309,164.5447,164.6216,13026.0
2022-05-05 15:05:00,171.36,171.44,170.98,171.16,10598.0,164.6504,164.7273,164.2853,164.4583,10598.0
2022-05-05 15:10:00,171.12,171.21,170.43,170.47,14091.0,164.4198,164.5063,163.7569,163.7953,14091.0
2022-05-05 15:15:00,170.51,170.78,170.41,170.71,13277.0,163.8337,164.0932,163.7376,164.0259,13277.0
2022-05-05 15:20:00,170.69,170.69,170.33,170.43,11919.0,164.0067,164.0067,163.6608,163.7569,11919.0
2022-05-05 15:25:00,170.4,170.78,169.94,170.11,27639.0,163.728,164.0932,163.286,163.4494,27639.0
2022-05-05 15:30:00,170.11,170.39,169.79,170.21,29971.0,163.4494,163.7184,163.1419,163.5455,29971.0
2022-05-05 15:35:00,170.25,170.77,169.93,170.3,36002.0,163.5839,164.0835,163.2764,163.6319,36002.0
2022-05-05 15:40:00,170.33,170.62,170.05,170.11,42452.0,163.6608,163.9394,163.3917,163.4494,42452.0
2022-05-05 15:45:00,170.11,170.41,169.33,169.51,55536.0,163.4494,163.7376,162.6999,162.8729,55536.0
2022-05-05 15:50:00,169.58,171.34,169.58,170.71,103059.0,162.9401,164.6312,162.9401,164.0259,103059.0
2022-05-05 15:55:00,170.76,171.3,170.52,171.13,180822.0,164.0739,164.5928,163.8433,164.4294,180822.0
2022-05-06 09:30:00,169.17,169.99,168.5,168.63,51457.0,162.5462,163.3341,161.9024,162.0273,51457.0
2022-05-06 09:35:00,168.97,168.97,168.01,168.21,21891.0,162.354,162.354,161.4316,161.6238,21891.0
2022-05-06 09:40:00,168.12,168.43,166.77,166.88,37433.0,161.5373,161.8352,160.2402,160.3459,37433.0
2022-05-06 09:45:00,166.87,167.21,166.37,166.79,33022.0,160.3362,160.6629,159.8558,160.2594,33022.0
2022-05-06 09:50:00,166.76,167.03,166.16,166.41,23426.0,160.2306,160.49,159.654,159.8943,23426.0
2022-05-06 09:55:00,166.5,166.51,165.88,166.12,23236.0,159.9807,159.9903,159.385,159.6156,23236.0
2022-05-06 10:00:00,165.99,166.56,165.79,166.25,30251.0,159.4907,160.0384,159.2985,159.7405,30251.0
2022-05-06 10:05:00,166.37,167.16,166.25,166.26,22280.0,159.8558,160.6149,159.7405,159.7501,22280.0
2022-05-06 10:10:00,166.22,166.67,165.71,166.28,37308.0,159.7117,160.1441,159.2217,159.7693,37308.0
2022-05-06 10:15:00,166.51,167.64,166.27,166.88,36268.0,159.9903,161.0761,159.7597,160.3459,36268.0
2022-05-06 10:20:00,166.91,167.11,166.52,166.84,20695.0,160.3747,160.5669,160.0,160.3074,20695.0
2022-05-06 10:25:00,166.96,167.27,165.98,165.99,42805.0,160.4227,160.7206,159.4811,159.4907,42805.0
2022-05-06 10:30:00,165.93,166.82,165.7,165.73,28711.0,159.4331,160.2882,159.2121,159.2409,28711.0
2022-05-06 10:35:00,165.66,165.67,165.01,165.49,29880.0,159.1736,159.1832,158.5491,159.0103,29880.0
2022-05-06 10:40:00,165.6,166.14,165.48,165.67,36531.0,159.116,159.6348,159.0007,159.1832,36531.0
2022-05-06 10:45:00,165.56,167.0,165.43,166.98,27935.0,159.0775,160.4612,158.9526,160.4419,27935.0
2022-05-06 10:50:00,166.97,167.1,166.41,167.07,24044.0,160.4323,160.5572,159.8943,160.5284,24044.0
2022-05-06 10:55:00,167.32,167.9,166.97,167.57,41558.0,160.7686,161.3259,160.4323,161.0088,41558.0
2022-05-06 11:00:00,167.56,168.28,167.52,168.09,41154.0,160.9992,161.691,160.9608,161.5085,41154.0
2022-05-06 11:05:00,168.03,168.53,167.93,168.34,37579.0,161.4508,161.9313,161.3547,161.7487,37579.0
2022-05-06 11:10:00,168.23,168.86,168.07,168.83,26612.0,161.643,162.2483,161.4893,162.2195,26612.0
2022-05-06 11:15:00,168.88,169.29,168.68,168.8,29816.0,162.2675,162.6615,162.0754,162.1907,29816.0
2022-05-06 11:20:00,168.75,169.49,168.53,169.03,15467.0,162.1426,162.8537,161.9313,162.4117,15467.0
2022-05-06 11:25:00,169.02,169.15,168.73,168.77,14437.0,162.4021,162.527,162.1234,162.1619,14437.0
2022-05-06 11:30:00,168.9,168.92,168.07,168.07,15997.0,162.2868,162.306,161.4893,161.4893,15997.0
2022-05-06 11:35:00,168.05,168.24,167.65,167.66,14330.0,161.47,161.6526,161.0857,161.0953,14330.0
2022-05-06 11:40:00,167.72,168.16,167.66,168.05,8608.0,161.153,161.5757,161.0953,161.47,8608.0
2022-05-06 11:45:00,168.02,168.16,167.69,168.09,4043.0,161.4412,161.5757,161.1241,161.5085,4043.0
2022-05-06 11:50:00,168.11,168.41,167.78,167.81,9506.0,161.5277,161.8159,161.2106,161.2394,9506.0
2022-05-06 11:55:00,167.89,168.12,167.64,167.88,8388.0,161.3163,161.5373,161.0761,161.3067,8388.0
2022-05-06 12:00:00,167.81,168.44,167.67,168.44,6435.0,161.2394,161.8448,161.1049,161.8448,6435.0
2022-05-06 12:05:00,168.4,169.13,168.4,168.76,8216.0,161.8063,162.5078,161.8063,162.1522,8216.0
2022-05-06 12:10:00,168.82,168.86,167.59,167.63,7569.0,162.2099,162.2483,161.0281,161.0665,7569.0
2022-05-06 12:15:00,167.55,167.86,167.38,167.38,9533.0,160.9896,161.2875,160.8263,160.8263,9533.0
2022-05-06 12:20:00,167.33,168.35,167.33,168.11,10574.0,160.7782,161.7583,160.7782,161.5277,10574.0
2022-05-06 12:25:00,168.19,168.39,167.9,168.05,17492.0,161.6046,161.7967,161.3259,161.47,17492.0
2022-05-06 12:30:00,168.11,168.38,167.77,168.34,6979.0,161.5277,161.7871,161.201,161.7487,6979.0
2022-05-06 12:35:00,168.39,168.44,167.72,168.0,4773.0,161.7967,161.8448,161.153,161.422,4773.0
2022-05-06 12:40:00,168.0,168.18,167.79,168.03,8825.0,161.422,161.595,161.2202,161.4508,8825.0
2022-05-06 12:45:00,168.03,168.18,167.91,167.98,7088.0,161.4508,161.595,161.3355,161.4028,7088.0
2022-05-06 12:50:00,167.92,168.35,167.54,168.17,16132.0,161.3451,161.7583,160.98,161.5853,16132.0
2022-05-06 12:55:00,168.23,168.71,168.05,168.5,10647.0,161.643,162.1042,161.47,161.9024,10647.0
2022-05-06 13:00:00,168.59,168.65,168.18,168.58,14384.0,161.9889,162.0466,161.595,161.9793,14384.0
2022-05-06 13:05:00,168.58,168.58,167.96,168.25,11723.0,161.9793,161.9793,161.3836,161.6622,11723.0
2022-05-06 13:10:00,168.2,168.48,168.06,168.09,16321.0,161.6142,161.8832,161.4797,161.5085,16321.0
2022-05-06 13:15:00,168.12,168.25,167.28,167.36,16336.0,161.5373,161.6622,160.7302,160.8071,16336.0
2022-05-06 13:20:00,167.25,167.82,167.18,167.51,12894.0,160.7014,161.2491,160.6341,160.9512,12894.0
2022-05-06 13:25:00,167.45,167.9,167.41,167.62,7667.0,160.8935,161.3259,160.8551,161.0569,7667.0
2022-05-06 13:30:00,167.63,167.9,167.63,167.87,4705.0,161.0665,161.3259,161.0665,161.2971,4705.0
2022-05-06 13:35:00,167.97,168.1,167.05,167.19,15937.0,161.3932,161.5181,160.5092,160.6437,15937.0
2022-05-06 13:40:00,167.31,167.62,167.1,167.51,14902.0,160.759,161.0569,160.5572,160.9512,14902.0
2022-05-06 13:45:00,167.52,167.58,166.96,167.45,16317.0,160.9608,161.0184,160.4227,160.8935,16317.0
2022-05-06 13:50:00,167.44,167.59,167.09,167.3,41998.0,160.8839,161.0281,160.5476,160.7494,41998.0
2022-05-06 13:55:00,167.25,167.43,167.09,167.31,18666.0,160.7014,160.8743,160.5476,160.759,18666.0
2022-05-06 14:00:00,167.26,167.57,167.14,167.22,11257.0,160.711,161.0088,160.5957,160.6725,11257.0
2022-05-06 14:05:00,167.15,167.18,166.65,166.68,36718.0,160.6053,160.6341,160.1249,160.1537,36718.0
2022-05-06 14:10:00,166.68,167.22,166.63,167.11,26849.0,160.1537,160.6725,160.1056,160.5669,26849.0
2022-05-06 14:15:00,167.14,167.37,166.9,166.91,10903.0,160.5957,160.8167,160.3651,160.3747,10903.0
2022-05-06 14:20:00,166.77,166.99,166.59,166.7,8154.0,160.2402,160.4515,160.0672,160.1729,8154.0
2022-05-06 14:25:00,166.67,166.84,166.43,166.5,14087.0,160.1441,160.3074,159.9135,159.9807,14087.0
2022-05-06 14:30:00,166.54,166.55,166.11,166.11,11596.0,160.0192,160.0288,159.606,159.606,11596.0
2022-05-06 14:35:00,166.21,166.26,165.9,166.0,11705.0,159.7021,159.7501,159.4042,159.5003,11705.0
2022-05-06 14:40:00,166.14,166.36,165.97,165.97,6674.0,159.6348,159.8462,159.4715,159.4715,6674.0
2022-05-06 14:45:00,165.96,166.53,165.84,166.48,9403.0,159.4619,160.0096,159.3466,159.9615,9403.0
2022-05-06 14:50:00,166.43,166.99,166.43,166.91,15239.0,159.9135,160.4515,159.9135,160.3747,15239.0
2022-05-06 14:55:00,166.96,167.02,166.47,166.47,10269.0,160.4227,160.4804,159.9519,159.9519,10269.0
2022-05-06 15:00:00,166.38,166.57,166.13,166.56,12133.0,159.8654,160.048,159.6252,160.0384,12133.0
2022-05-06 15:05:00,166.47,166.58,165.93,166.05,13585.0,159.9519,160.0576,159.4331,159.5484,13585.0
2022-05-06 15:10:00,166.07,166.48,166.0,166.18,11352.0,159.5676,159.9615,159.5003,159.6733,11352.0
2022-05-06 15:15:00,166.14,166.41,165.88,166.41,53912.0,159.6348,159.8943,159.385,159.8943,53912.0
2022-05-06 15:20:00,166.33,166.35,165.77,165.86,12668.0,159.8174,159.8366,159.2793,159.3658,12668.0
2022-05-06 15:25:00,165.92,166.33,165.77,166.31,21816.0,159.4234,159.8174,159.2793,159.7982,21816.0
2022-05-06 15:30:00,166.31,166.85,166.26,166.79,19479.0,159.7982,160.317,159.7501,160.2594,19479.0
2022-05-06 15:35:00,166.81,167.68,166.78,167.6,37827.0,160.2786,161.1145,160.2498,161.0377,37827.0
2022-05-06 15:40:00,167.59,167.76,167.3,167.32,31830.0,161.0281,161.1914,160.7494,160.7686,31830.0
2022-05-06 15:45:00,167.32,167.89,167.11,167.66,34399.0,160.7686,161.3163,160.5669,161.0953,34399.0
2022-05-06 15:50:00,167.72,168.02,167.25,167.25,64124.0,161.153,161.4412,160.7014,160.7014,64124.0
2022-05-06 15:55:00,167.27,167.31,166.87,167.13,199202.0,160.7206,160.759,160.3362,160.5861,199202.0
2022-05-09 09:30:00,165.03,165.74,164.0,164.79,93501.0,158.5683,159.2505,157.5786,158.3377,93501.0
2022-05-09 09:35:00,164.9,166.02,164.68,165.25,36951.0,158.4434,159.5195,158.232,158.7797,36951.0
2022-05-09 09:40:00,165.21,165.21,164.06,164.33,29542.0,158.7412,158.7412,157.6363,157.8957,29542.0
2022-05-09 09:45:00,164.09,164.1,163.24,163.35,27861.0,157.6651,157.6747,156.8484,156.9541,27861.0
2022-05-09 09:50:00,163.42,164.4,163.18,164.25,31026.0,157.0213,157.963,156.7907,157.8188,31026.0
2022-05-09 09:55:00,164.31,164.51,163.86,164.08,19497.0,157.8765,158.0687,157.4441,157.6555,19497.0
2022-05-09 10:00:00,163.95,164.5,163.32,164.1,25822.0,157.5306,158.059,156.9252,157.6747,25822.0
2022-05-09 10:05:00,164.09,164.21,162.8,162.84,34217.0,157.6651,157.7804,156.4256,156.464,34217.0
2022-05-09 10:10:00,163.0,163.77,162.99,163.6,21217.0,156.6178,157.3576,156.6082,157.1943,21217.0
2022-05-09 10:15:00,163.43,163.7,162.89,163.0,8535.0,157.0309,157.2904,156.5121,156.6178,8535.0
2022-05-09 10:20:00,163.0,163.06,162.44,162.46,10130.0,156.6178,156.6754,156.0797,156.0989,10130.0
2022-05-09 10:25:00,162.42,162.8,162.3,162.49,20543.0,156.0605,156.4256,155.9452,156.1277,20543.0
2022-05-09 10:30:00,162.43,162.54,162.13,162.46,16292.0,156.0701,156.1758,155.7818,156.0989,16292.0
2022-05-09 10:35:00,162.44,162.73,162.04,162.04,8878.0,156.0797,156.3583,155.6954,155.6954,8878.0
2022-05-09 10:40:00,162.04,162.83,162.04,162.68,70924.0,155.6954,156.4544,155.6954,156.3103,70924.0
2022-05-09 10:45:00,162.72,163.1,162.52,162.89,15838.0,156.3487,156.7139,156.1566,156.5121,15838.0
2022-05-09 10:50:00,162.92,162.96,162.08,162.15,17725.0,156.5409,156.5793,155.7338,155.8011,17725.0
2022-05-09 10:55:00,162.13,162.4,162.0,162.1,16060.0,155.7818,156.0413,155.6569,155.753,16060.0
2022-05-09 11:00:00,162.01,162.25,161.61,162.03,30837.0,155.6665,155.8971,155.2822,155.6858,30837.0
2022-05-09 11:05:00,162.03,162.03,161.6,161.82,12083.0,155.6858,155.6858,155.2726,155.484,12083.0
2022-05-09 11:10:00,161.81,162.23,161.68,161.84,9289.0,155.4744,155.8779,155.3495,155.5032,9289.0
2022-05-09 11:15:00,161.82,162.16,161.7,161.72,15531.0,155.484,155.8107,155.3687,155.3879,15531.0
2022-05-09 11:20:00,161.52,161.66,161.39,161.6,8113.0,155.1957,155.3302,155.0708,155.2726,8113.0
2022-05-09 11:25:00,161.49,161.55,161.31,161.38,11111.0,155.1669,155.2246,154.9939,155.0612,11111.0
2022-05-09 11:30:00,161.31,161.56,160.99,161.56,13036.0,154.9939,155.2342,154.6865,155.2342,13036.0
2022-05-09 11:35:00,161.48,162.06,161.39,162.06,35590.0,155.1573,155.7146,155.0708,155.7146,35590.0
2022-05-09 11:40:00,161.93,162.2,161.62,162.0,7750.0,155.5897,155.8491,155.2918,155.6569,7750.0
2022-05-09 11:45:00,161.98,162.29,161.78,161.8,41741.0,155.6377,155.9356,155.4455,155.4648,41741.0
2022-05-09 11:50:00,161.78,162.23,161.72,162.06,24055.0,155.4455,155.8779,155.3879,155.7146,24055.0
2022-05-09 11:55:00,162.08,162.48,161.92,162.15,19411.0,155.7338,156.1181,155.5801,155.8011,19411.0
2022-05-09 12:00:00,162.12,162.14,161.64,161.74,8416.0,155.7722,155.7914,155.311,155.4071,8416.0
2022-05-09 12:05:00,161.72,162.75,161.68,162.39,13872.0,155.3879,156.3776,155.3495,156.0317,13872.0
2022-05-09 12:10:00,162.37,162.79,162.37,162.78,30008.0,156.0124,156.416,156.0124,156.4064,30008.0
2022-05-09 12:15:00,162.72,163.1,162.72,162.92,8102.0,156.3487,156.7139,156.3487,156.5409,8102.0
2022-05-09 12:20:00,162.88,163.11,162.61,162.99,10170.0,156.5025,156.7235,156.243,156.6082,10170.0
2022-05-09 12:25:00,163.07,163.23,162.77,162.89,8093.0,156.685,156.8388,156.3968,156.5121,8093.0
2022-05-09 12:30:00,162.84,163.11,162.7,162.89,9375.0,156.464,156.7235,156.3295,156.5121,9375.0
2022-05-09 12:35:00,162.77,162.89,162.4,162.4,7016.0,156.3968,156.5121,156.0413,156.0413,7016.0
2022-05-09 12:40:00,162.39,162.55,162.21,162.34,5777.0,156.0317,156.1854,155.8587,155.9836,5777.0
2022-05-09 12:45:00,162.32,162.32,162.1,162.22,8676.0,155.9644,155.9644,155.753,155.8683,8676.0
2022-05-09 12:50:00,162.17,162.26,161.93,162.02,10462.0,155.8203,155.9068,155.5897,155.6761,10462.0
2022-05-09 12:55:00,161.94,162.18,161.94,161.98,13002.0,155.5993,155.8299,155.5993,155.6377,13002.0
2022-05-09 13:00:00,161.97,162.04,161.83,161.91,9297.0,155.6281,155.6954,155.4936,155.5705,9297.0
2022-05-09 13:05:00,161.85,161.87,161.73,161.78,3558.0,155.5128,155.532,155.3975,155.4455,3558.0
2022-05-09 13:10:00,161.65,161.8,161.62,161.75,6704.0,155.3206,155.4648,155.2918,155.4167,6704.0
2022-05-09 13:15:00,161.73,162.05,161.69,161.87,8811.0,155.3975,155.705,155.3591,155.532,8811.0
2022-05-09 13:20:00,161.9,161.9,161.55,161.73,13001.0,155.5608,155.5608,155.2246,155.3975,13001.0
2022-05-09 13:25:00,161.71,162.37,161.71,162.19,11293.0,155.3783,156.0124,155.3783,155.8395,11293.0
2022-05-09 13:30:00,162.24,162.4,162.01,162.12,19281.0,155.8875,156.0413,155.6665,155.7722,19281.0
2022-05-09 13:35:00,162.09,162.12,161.67,161.78,9579.0,155.7434,155.7722,155.3399,155.4455,9579.0
2022-05-09 13:40:00,161.71,162.57,161.71,162.54,7265.0,155.3783,156.2046,155.3783,156.1758,7265.0
2022-05-09 13:45:00,162.5,162.83,162.27,162.28,10866.0,156.1374,156.4544,155.9164,155.926,10866.0
2022-05-09 13:50:00,162.28,162.38,161.6,161.6,4998.0,155.926,156.0221,155.2726,155.2726,4998.0
2022-05-09 13:55:00,161.73,162.17,161.71,162.09,96224.0,155.3975,155.8203,155.3783,155.7434,96224.0
2022-05-09 14:00:00,162.09,162.48,162.08,162.21,14718.0,155.7434,156.1181,155.7338,155.8587,14718.0
2022-05-09 14:05:00,162.25,162.35,161.78,162.03,42496.0,155.8971,155.9932,155.4455,155.6858,42496.0
2022-05-09 14:10:00,161.94,162.33,161.91,162.06,5753.0,155.5993,155.974,155.5705,155.7146,5753.0
2022-05-09 14:15:00,162.16,162.52,162.02,162.52,10186.0,155.8107,156.1566,155.6761,156.1566,10186.0
2022-05-09 14:20:00,162.48,162.51,161.98,162.05,8211.0,156.1181,156.147,155.6377,155.705,8211.0
2022-05-09 14:25:00,162.01,162.12,161.81,161.99,11545.0,155.6665,155.7722,155.4744,155.6473,11545.0
2022-05-09 14:30:00,161.9,161.99,161.55,161.88,5283.0,155.5608,155.6473,155.2246,155.5416,5283.0
2022-05-09 14:35:00,161.96,162.27,161.84,161.88,8765.0,155.6185,155.9164,155.5032,155.5416,8765.0
2022-05-09 14:40:00,161.86,161.98,161.78,161.92,7316.0,155.5224,155.6377,155.4455,155.5801,7316.0
2022-05-09 14:45:00,161.96,162.43,161.95,161.96,7641.0,155.6185,156.0701,155.6089,155.6185,7641.0
2022-05-09 14:50:00,161.93,162.18,161.67,162.06,10147.0,155.5897,155.8299,155.3399,155.7146,10147.0
2022-05-09 14:55:00,162.14,162.68,162.07,162.47,10761.0,155.7914,156.3103,155.7242,156.1085,10761.0
2022-05-09 15:00:00,162.61,162.88,162.32,162.44,15427.0,156.243,156.5025,155.9644,156.0797,15427.0
2022-05-09 15:05:00,162.36,162.94,162.35,162.53,14876.0,156.0028,156.5601,155.9932,156.1662,14876.0
2022-05-09 15:10:00,162.47,163.02,162.47,162.9,16764.0,156.1085,156.637,156.1085,156.5217,16764.0
2022-05-09 15:15:00,162.89,163.02,162.52,162.66,11646.0,156.5121,156.637,156.1566,156.2911,11646.0
2022-05-09 15:20:00,162.62,162.62,162.04,162.04,16371.0,156.2527,156.2527,155.6954,155.6954,16371.0
2022-05-09 15:25:00,162.03,162.14,161.71,162.02,40192.0,155.6858,155.7914,155.3783,155.6761,40192.0
2022-05-09 15:30:00,161.95,162.06,161.54,161.77,29164.0,155.6089,155.7146,155.2149,155.4359,29164.0
2022-05-09 15:35:00,161.77,161.93,161.54,161.87,24489.0,155.4359,155.5897,155.2149,155.532,24489.0
2022-05-09 15:40:00,161.86,161.86,161.31,161.4,33074.0,155.5224,155.5224,154.9939,155.0804,33074.0
2022-05-09 15:45:00,161.38,161.49,160.87,161.03,51441.0,155.0612,155.1669,154.5712,154.7249,51441.0
2022-05-09 15:50:00,161.0,161.08,160.38,160.64,93489.0,154.6961,154.773,154.1004,154.3502,93489.0
2022-05-09 15:55:00,160.66,161.39,160.64,161.02,163750.0,154.3694,155.0708,154.3502,154.7153,163750.0
2022-05-10 09:30:00,163.42,164.73,163.2,163.42,92251.0,157.0213,158.28,156.8099,157.0213,92251.0
2022-05-10 09:35:00,163.22,164.14,162.25,164.14,41975.0,156.8292,157.7131,155.8971,157.7131,41975.0
2022-05-10 09:40:00,164.13,164.41,163.0,163.12,50747.0,157.7035,157.9726,156.6178,156.7331,50747.0
2022-05-10 09:45:00,163.13,163.2,162.07,162.56,18292.0,156.7427,156.8099,155.7242,156.195,18292.0
2022-05-10 09:50:00,162.58,163.68,162.12,163.63,19309.0,156.2142,157.2712,155.7722,157.2231,19309.0
2022-05-10 09:55:00,163.67,164.13,163.25,163.78,35082.0,157.2615,157.7035,156.858,157.3672,35082.0
2022-05-10 10:00:00,163.78,164.28,162.97,164.13,29278.0,157.3672,157.8477,156.589,157.7035,29278.0
2022-05-10 10:05:00,164.11,164.33,163.71,163.72,14066.0,157.6843,157.8957,157.3,157.3096,14066.0
2022-05-10 10:10:00,163.8,163.96,163.37,163.61,18512.0,157.3865,157.5402,156.9733,157.2039,18512.0
2022-05-10 10:15:00,163.49,163.93,163.46,163.46,17185.0,157.0886,157.5114,157.0598,157.0598,17185.0
2022-05-10 10:20:00,163.59,163.9,163.0,163.4,28929.0,157.1847,157.4825,156.6178,157.0021,28929.0
2022-05-10 10:25:00,163.36,163.47,162.6,162.65,27477.0,156.9637,157.0694,156.2334,156.2815,27477.0
2022-05-10 10:30:00,162.7,162.88,162.06,162.16,34456.0,156.3295,156.5025,155.7146,155.8107,34456.0
2022-05-10 10:35:00,162.24,162.26,161.59,161.64,27587.0,155.8875,155.9068,155.263,155.311,27587.0
2022-05-10 10:40:00,161.62,161.72,161.05,161.35,19647.0,155.2918,155.3879,154.7441,155.0324,19647.0
2022-05-10 10:45:00,161.28,161.3,160.27,160.65,29783.0,154.9651,154.9843,153.9947,154.3598,29783.0
2022-05-10 10:50:00,160.58,160.62,160.05,160.55,12223.0,154.2925,154.331,153.7833,154.2637,12223.0
2022-05-10 10:55:00,160.47,160.8,160.31,160.35,11631.0,154.1868,154.5039,154.0331,154.0715,11631.0
2022-05-10 11:00:00,160.33,160.73,159.89,160.19,20453.0,154.0523,154.4367,153.6295,153.9178,20453.0
2022-05-10 11:05:00,160.21,160.21,159.65,159.67,20629.0,153.937,153.937,153.3989,153.4182,20629.0
2022-05-10 11:10:00,159.8,160.13,159.58,159.63,20546.0,153.5431,153.8602,153.3317,153.3797,20546.0
2022-05-10 11:15:00,159.67,160.42,159.54,160.42,35620.0,153.4182,154.1388,153.2933,154.1388,35620.0
2022-05-10 11:20:00,160.51,160.51,159.61,159.61,21665.0,154.2253,154.2253,153.3605,153.3605,21665.0
2022-05-10 11:25:00,159.69,159.9,159.19,159.88,14571.0,153.4374,153.6392,152.957,153.6199,14571.0
2022-05-10 11:30:00,159.89,160.33,159.63,159.93,22239.0,153.6295,154.0523,153.3797,153.668,22239.0
2022-05-10 11:35:00,160.0,160.67,159.92,160.42,9108.0,153.7352,154.379,153.6584,154.1388,9108.0
2022-05-10 11:40:00,160.53,160.69,160.05,160.21,6245.0,154.2445,154.3982,153.7833,153.937,6245.0
2022-05-10 11:45:00,160.25,160.25,159.69,159.74,23287.0,153.9755,153.9755,153.4374,153.4854,23287.0
2022-05-10 11:50:00,159.7,159.96,159.38,159.96,10683.0,153.447,153.6968,153.1395,153.6968,10683.0
2022-05-10 11:55:00,159.88,160.5,159.58,160.22,8943.0,153.6199,154.2157,153.3317,153.9466,8943.0
2022-05-10 12:00:00,160.34,160.7,160.03,160.66,16020.0,154.0619,154.4078,153.7641,154.3694,16020.0
2022-05-10 12:05:00,160.73,160.76,159.98,159.99,10435.0,154.4367,154.4655,153.716,153.7256,10435.0
2022-05-10 12:10:00,159.94,160.13,159.5,159.65,19164.0,153.6776,153.8602,153.2548,153.3989,19164.0
2022-05-10 12:15:00,159.64,160.06,159.2,159.2,20287.0,153.3893,153.7929,152.9666,152.9666,20287.0
2022-05-10 12:20:00,159.19,159.45,159.1,159.34,10880.0,152.957,153.2068,152.8705,153.1011,10880.0
2022-05-10 12:25:00,159.42,159.63,159.21,159.31,17664.0,153.178,153.3797,152.9762,153.0723,17664.0
2022-05-10 12:30:00,159.42,159.6,158.39,158.68,31552.0,153.178,153.3509,152.1883,152.4669,31552.0
2022-05-10 12:35:00,158.61,159.07,158.53,158.74,14028.0,152.3997,152.8417,152.3228,152.5246,14028.0
2022-05-10 12:40:00,158.67,159.22,158.51,159.18,10044.0,152.4573,152.9858,152.3036,152.9473,10044.0
2022-05-10 12:45:00,159.24,159.64,159.17,159.5,12550.0,153.005,153.3893,152.9377,153.2548,12550.0
2022-05-10 12:50:00,159.42,159.49,158.96,159.05,16153.0,153.178,153.2452,152.736,152.8224,16153.0
2022-05-10 12:55:00,158.96,159.43,158.96,159.3,7337.0,152.736,153.1876,152.736,153.0626,7337.0
2022-05-10 13:00:00,159.39,160.01,159.39,159.97,14071.0,153.1491,153.7448,153.1491,153.7064,14071.0
2022-05-10 13:05:00,159.94,160.33,159.88,160.19,5536.0,153.6776,154.0523,153.6199,153.9178,5536.0
2022-05-10 13:10:00,160.16,160.18,159.83,160.06,13463.0,153.889,153.9082,153.5719,153.7929,13463.0
2022-05-10 13:15:00,159.96,160.21,159.79,159.86,10719.0,153.6968,153.937,153.5335,153.6007,10719.0
2022-05-10 13:20:00,160.04,160.17,159.71,159.97,9720.0,153.7737,153.8986,153.4566,153.7064,9720.0
2022-05-10 13:25:00,160.1,160.77,160.07,160.69,6293.0,153.8313,154.4751,153.8025,154.3982,6293.0
2022-05-10 13:30:00,160.74,161.21,160.74,161.09,13753.0,154.4463,154.8979,154.4463,154.7826,13753.0
2022-05-10 13:35:00,161.08,161.73,161.07,161.72,15949.0,154.773,155.3975,154.7633,155.3879,15949.0
2022-05-10 13:40:00,161.71,162.22,161.67,162.0,14028.0,155.3783,155.8683,155.3399,155.6569,14028.0
2022-05-10 13:45:00,161.99,162.47,161.99,162.42,13578.0,155.6473,156.1085,155.6473,156.0605,13578.0
2022-05-10 13:50:00,162.48,162.48,162.13,162.36,25302.0,156.1181,156.1181,155.7818,156.0028,25302.0
2022-05-10 13:55:00,162.41,162.7,162.36,162.49,27799.0,156.0509,156.3295,156.0028,156.1277,27799.0
2022-05-10 14:00:00,162.53,162.64,162.25,162.62,30476.0,156.1662,156.2719,155.8971,156.2527,30476.0
2022-05-10 14:05:00,162.68,162.71,162.26,162.26,5769.0,156.3103,156.3391,155.9068,155.9068,5769.0
2022-05-10 14:10:00,162.32,162.85,162.19,162.78,7091.0,155.9644,156.4736,155.8395,156.4064,7091.0
2022-05-10 14:15:00,162.78,162.79,161.86,162.39,10105.0,156.4064,156.416,155.5224,156.0317,10105.0
2022-05-10 14:20:00,162.44,162.62,162.08,162.22,10611.0,156.0797,156.2527,155.7338,155.8683,10611.0
2022-05-10 14:25:00,162.17,162.35,161.82,162.1,22812.0,155.8203,155.9932,155.484,155.753,22812.0
2022-05-10 14:30:00,162.11,162.16,161.79,161.97,18414.0,155.7626,155.8107,155.4552,155.6281,18414.0
2022-05-10 14:35:00,161.96,162.37,161.96,162.08,9232.0,155.6185,156.0124,155.6185,155.7338,9232.0
2022-05-10 14:40:00,162.01,162.78,161.81,162.76,8858.0,155.6665,156.4064,155.4744,156.3872,8858.0
2022-05-10 14:45:00,162.71,162.71,161.9,162.31,8016.0,156.3391,156.3391,155.5608,155.9548,8016.0
2022-05-10 14:50:00,162.22,162.7,162.16,162.59,4742.0,155.8683,156.3295,155.8107,156.2238,4742.0
2022-05-10 14:55:00,162.62,162.64,162.01,162.44,15219.0,156.2527,156.2719,155.6665,156.0797,15219.0
2022-05-10 15:00:00,162.55,162.68,162.34,162.57,11111.0,156.1854,156.3103,155.9836,156.2046,11111.0
2022-05-10 15:05:00,162.65,163.13,162.61,162.65,8289.0,156.2815,156.7427,156.243,156.2815,8289.0
2022-05-10 15:10:00,162.55,162.89,162.5,162.65,11618.0,156.1854,156.5121,156.1374,156.2815,11618.0
2022-05-10 15:15:00,162.72,162.87,162.33,162.63,8558.0,156.3487,156.4929,155.974,156.2623,8558.0
2022-05-10 15:20:00,162.61,162.68,162.05,162.14,15019.0,156.243,156.3103,155.705,155.7914,15019.0
2022-05-10 15:25:00,162.08,162.13,161.73,161.83,13029.0,155.7338,155.7818,155.3975,155.4936,13029.0
2022-05-10 15:30:00,161.81,161.82,161.44,161.66,16834.0,155.4744,155.484,155.1189,155.3302,16834.0
2022-05-10 15:35:00,161.57,161.96,161.4,161.66,18515.0,155.2438,155.6185,155.0804,155.3302,18515.0
2022-05-10 15:40:00,161.61,161.76,161.47,161.48,24710.0,155.2822,155.4263,155.1477,155.1573,24710.0
2022-05-10 15:45:00,161.4,161.73,161.21,161.57,50591.0,155.0804,155.3975,154.8979,155.2438,50591.0
2022-05-10 15:50:00,161.42,161.93,161.27,161.89,42301.0,155.0996,155.5897,154.9555,155.5512,42301.0
2022-05-10 15:55:00,161.86,161.93,161.62,161.78,103242.0,155.5224,155.5897,155.2918,155.4455,103242.0
2022-05-11 09:30:00,161.73,162.77,161.27,161.56,23588.0,155.3975,156.3968,154.9555,155.2342,23588.0
2022-05-11 09:35:00,161.37,161.37,160.13,160.56,20514.0,155.0516,155.0516,153.8602,154.2733,20514.0
2022-05-11 09:40:00,160.38,161.49,159.62,161.45,23800.0,154.1004,155.1669,153.3701,155.1285,23800.0
2022-05-11 09:45:00,161.36,162.9,161.03,162.61,11858.0,155.042,156.5217,154.7249,156.243,11858.0
2022-05-11 09:50:00,162.65,163.22,162.3,163.1,10102.0,156.2815,156.8292,155.9452,156.7139,10102.0
2022-05-11 09:55:00,163.02,163.15,162.37,163.0,21451.0,156.637,156.7619,156.0124,156.6178,21451.0
2022-05-11 10:00:00,162.87,163.0,162.02,163.0,21184.0,156.4929,156.6178,155.6761,156.6178,21184.0
2022-05-11 10:05:00,162.61,162.61,161.91,161.91,14552.0,156.243,156.243,155.5705,155.5705,14552.0
2022-05-11 10:10:00,161.95,162.96,161.78,162.72,12060.0,155.6089,156.5793,155.4455,156.3487,12060.0
2022-05-11 10:15:00,162.66,163.23,162.49,163.22,13828.0,156.2911,156.8388,156.1277,156.8292,13828.0
2022-05-11 10:20:00,163.15,164.23,162.86,164.0,27534.0,156.7619,157.7996,156.4833,157.5786,27534.0
2022-05-11 10:25:00,164.08,164.09,163.62,163.89,9395.0,157.6555,157.6651,157.2135,157.4729,9395.0
2022-05-11 10:30:00,163.87,163.97,163.25,163.63,15778.0,157.4537,157.5498,156.858,157.2231,15778.0
2022-05-11 10:35:00,163.72,164.37,163.41,164.36,9454.0,157.3096,157.9341,157.0117,157.9245,9454.0
2022-05-11 10:40:00,164.34,164.6,164.07,164.58,8653.0,157.9053,158.1551,157.6459,158.1359,8653.0
2022-05-11 10:45:00,164.61,164.94,163.88,164.0,10461.0,158.1647,158.4818,157.4633,157.5786,10461.0
2022-05-11 10:50:00,163.86,163.92,163.34,163.6,9756.0,157.4441,157.5018,156.9445,157.1943,9756.0
2022-05-11 10:55:00,163.52,163.75,163.23,163.6,27995.0,157.1174,157.3384,156.8388,157.1943,27995.0
2022-05-11 11:00:00,163.39,163.62,163.13,163.45,10473.0,156.9925,157.2135,156.7427,157.0502,10473.0
2022-05-11 11:05:00,163.51,163.52,162.62,162.73,19380.0,157.1078,157.1174,156.2527,156.3583,19380.0
2022-05-11 11:10:00,162.83,163.31,162.75,163.13,8041.0,156.4544,156.9156,156.3776,156.7427,8041.0
2022-05-11 11:15:00,163.02,163.21,162.14,162.3,15600.0,156.637,156.8196,155.7914,155.9452,15600.0
2022-05-11 11:20:00,162.36,162.83,162.31,162.83,6390.0,156.0028,156.4544,155.9548,156.4544,6390.0
2022-05-11 11:25:00,162.72,163.13,162.58,163.05,8740.0,156.3487,156.7427,156.2142,156.6658,8740.0
2022-05-11 11:30:00,163.0,163.17,162.78,162.92,14519.0,156.6178,156.7811,156.4064,156.5409,14519.0
2022-05-11 11:35:00,163.03,163.77,162.65,163.58,6432.0,156.6466,157.3576,156.2815,157.1751,6432.0
2022-05-11 11:40:00,163.57,163.82,163.36,163.43,6438.0,157.1655,157.4057,156.9637,157.0309,6438.0
2022-05-11 11:45:00,163.51,163.57,163.23,163.43,7220.0,157.1078,157.1655,156.8388,157.0309,7220.0
2022-05-11 11:50:00,163.47,163.49,163.21,163.29,10125.0,157.0694,157.0886,156.8196,156.8964,10125.0
2022-05-11 11:55:00,163.27,163.27,162.91,163.15,9295.0,156.8772,156.8772,156.5313,156.7619,9295.0
2022-05-11 12:00:00,163.21,163.22,162.65,162.75,13311.0,156.8196,156.8292,156.2815,156.3776,13311.0
2022-05-11 12:05:00,162.76,163.04,162.65,162.71,5434.0,156.3872,156.6562,156.2815,156.3391,5434.0
2022-05-11 12:10:00,162.74,162.74,162.35,162.6,12104.0,156.368,156.368,155.9932,156.2334,12104.0
2022-05-11 12:15:00,162.53,162.74,162.42,162.42,5288.0,156.1662,156.368,156.0605,156.0605,5288.0
2022-05-11 12:20:00,162.45,163.2,162.4,163.06,9404.0,156.0893,156.8099,156.0413,156.6754,9404.0
2022-05-11 12:25:00,163.07,163.24,162.13,162.18,23552.0,156.685,156.8484,155.7818,155.8299,23552.0
2022-05-11 12:30:00,162.09,162.21,161.88,162.0,14016.0,155.7434,155.8587,155.5416,155.6569,14016.0
2022-05-11 12:35:00,161.88,162.36,161.88,162.03,10805.0,155.5416,156.0028,155.5416,155.6858,10805.0
2022-05-11 12:40:00,162.1,162.33,161.8,161.87,11288.0,155.753,155.974,155.4648,155.532,11288.0
2022-05-11 12:45:00,161.72,161.95,161.51,161.93,11385.0,155.3879,155.6089,155.1861,155.5897,11385.0
2022-05-11 12:50:00,161.81,161.87,161.16,161.2,15671.0,155.4744,155.532,154.8498,154.8883,15671.0
2022-05-11 12:55:00,161.2,161.3,161.06,161.3,10364.0,154.8883,154.9843,154.7537,154.9843,10364.0
2022-05-11 13:00:00,161.2,161.29,160.91,161.12,11173.0,154.8883,154.9747,154.6096,154.8114,11173.0
2022-05-11 13:05:00,161.04,161.08,160.74,160.77,15024.0,154.7345,154.773,154.4463,154.4751,15024.0
2022-05-11 13:10:00,160.7,160.95,160.57,160.57,7264.0,154.4078,154.648,154.2829,154.2829,7264.0
2022-05-11 13:15:00,160.63,160.83,160.44,160.52,7195.0,154.3406,154.5327,154.158,154.2349,7195.0
2022-05-11 13:20:00,160.4,160.69,160.17,160.64,9341.0,154.1196,154.3982,153.8986,154.3502,9341.0
2022-05-11 13:25:00,160.64,160.64,159.97,159.97,8335.0,154.3502,154.3502,153.7064,153.7064,8335.0
2022-05-11 13:30:00,159.99,160.3,159.92,160.23,11206.0,153.7256,154.0235,153.6584,153.9562,11206.0
2022-05-11 13:35:00,160.3,160.37,159.87,159.94,12365.0,154.0235,154.0908,153.6103,153.6776,12365.0
2022-05-11 13:40:00,159.87,159.9,159.62,159.71,12776.0,153.6103,153.6392,153.3701,153.4566,12776.0
2022-05-11 13:45:00,159.67,159.74,159.38,159.63,15220.0,153.4182,153.4854,153.1395,153.3797,15220.0
2022-05-11 13:50:00,159.68,159.85,159.47,159.58,9407.0,153.4278,153.5911,153.226,153.3317,9407.0
2022-05-11 13:55:00,159.64,159.77,159.2,159.4,15981.0,153.3893,153.5142,152.9666,153.1587,15981.0
2022-05-11 14:00:00,159.55,160.17,159.44,160.06,24072.0,153.3029,153.8986,153.1972,153.7929,24072.0
2022-05-11 14:05:00,160.22,160.26,159.88,160.03,18856.0,153.9466,153.9851,153.6199,153.7641,18856.0
2022-05-11 14:10:00,159.97,160.35,159.84,160.35,15147.0,153.7064,154.0715,153.5815,154.0715,15147.0
2022-05-11 14:15:00,160.37,160.43,160.01,160.29,6456.0,154.0908,154.1484,153.7448,154.0139,6456.0
2022-05-11 14:20:00,160.24,160.96,159.93,160.89,15664.0,153.9658,154.6577,153.668,154.5904,15664.0
2022-05-11 14:25:00,160.93,161.41,160.66,160.76,25642.0,154.6288,155.09,154.3694,154.4655,25642.0
2022-05-11 14:30:00,160.72,161.29,160.56,161.26,11048.0,154.427,154.9747,154.2733,154.9459,11048.0
2022-05-11 14:35:00,161.21,161.36,161.02,161.19,11950.0,154.8979,155.042,154.7153,154.8786,11950.0
2022-05-11 14:40:00,161.06,161.34,160.7,161.34,26439.0,154.7537,155.0228,154.4078,155.0228,26439.0
2022-05-11 14:45:00,161.33,161.44,160.77,160.89,12022.0,155.0132,155.1189,154.4751,154.5904,12022.0
2022-05-11 14:50:00,160.92,160.97,160.25,160.45,33432.0,154.6192,154.6673,153.9755,154.1676,33432.0
2022-05-11 14:55:00,160.5,160.59,160.3,160.39,7642.0,154.2157,154.3021,154.0235,154.11,7642.0
2022-05-11 15:00:00,160.28,160.44,160.12,160.12,17864.0,154.0043,154.158,153.8505,153.8505,17864.0
2022-05-11 15:05:00,160.14,160.46,160.03,160.42,5731.0,153.8698,154.1772,153.7641,154.1388,5731.0
2022-05-11 15:10:00,160.42,160.64,160.22,160.34,11618.0,154.1388,154.3502,153.9466,154.0619,11618.0
2022-05-11 15:15:00,160.34,160.65,160.01,160.49,24910.0,154.0619,154.3598,153.7448,154.2061,24910.0
2022-05-11 15:20:00,160.43,160.53,160.19,160.36,14178.0,154.1484,154.2445,153.9178,154.0811,14178.0
2022-05-11 15:25:00,160.38,160.72,160.32,160.5,18169.0,154.1004,154.427,154.0427,154.2157,18169.0
2022-05-11 15:30:00,160.46,160.65,160.23,160.32,19337.0,154.1772,154.3598,153.9562,154.0427,19337.0
2022-05-11 15:35:00,160.3,160.34,159.7,159.77,28590.0,154.0235,154.0619,153.447,153.5142,28590.0
2022-05-11 15:40:00,159.73,159.91,159.54,159.66,22098.0,153.4758,153.6488,153.2933,153.4086,22098.0
2022-05-11 15:45:00,159.66,159.66,159.32,159.32,51321.0,153.4086,153.4086,153.0819,153.0819,51321.0
2022-05-11 15:50:00,159.35,159.53,159.16,159.38,49944.0,153.1107,153.2836,152.9281,153.1395,49944.0
2022-05-11 15:55:00,159.33,159.41,159.04,159.39,121888.0,153.0915,153.1683,152.8128,153.1491,121888.0
2022-05-12 09:30:00,155.6,156.38,153.83,154.1,148572.0,149.5075,150.257,147.8068,148.0663,148572.0
2022-05-12 09:35:00,153.86,154.42,152.98,153.28,44631.0,147.8357,148.3737,146.9901,147.2784,44631.0
2022-05-12 09:40:00,153.24,154.19,152.83,153.86,24133.0,147.2399,148.1527,146.846,147.8357,24133.0
2022-05-12 09:45:00,153.86,155.03,153.61,154.54,34216.0,147.8357,148.9598,147.5954,148.489,34216.0
2022-05-12 09:50:00,154.51,155.0,154.09,154.93,38272.0,148.4602,148.931,148.0566,148.8638,38272.0
2022-05-12 09:55:00,154.94,154.94,153.96,154.22,32043.0,148.8734,148.8734,147.9317,148.1816,32043.0
2022-05-12 10:00:00,154.11,154.31,153.1,153.62,88981.0,148.0759,148.268,147.1054,147.605,88981.0
2022-05-12 10:05:00,153.61,154.75,153.16,154.57,122763.0,147.5954,148.6908,147.1631,148.5179,122763.0
2022-05-12 10:10:00,154.6,155.37,154.43,154.67,111799.0,148.5467,149.2865,148.3833,148.6139,111799.0
2022-05-12 10:15:00,154.73,154.75,153.76,154.3,71672.0,148.6716,148.6908,147.7396,148.2584,71672.0
2022-05-12 10:20:00,154.31,155.02,153.99,154.87,43151.0,148.268,148.9502,147.9606,148.8061,43151.0
2022-05-12 10:25:00,154.96,155.44,154.84,155.1,48834.0,148.8926,149.3538,148.7773,149.0271,48834.0
2022-05-12 10:30:00,155.21,155.62,154.45,155.02,49599.0,149.1328,149.5267,148.4025,148.9502,49599.0
2022-05-12 10:35:00,155.02,155.46,154.78,155.42,22270.0,148.9502,149.373,148.7196,149.3346,22270.0
2022-05-12 10:40:00,155.37,155.47,154.75,154.97,15974.0,149.2865,149.3826,148.6908,148.9022,15974.0
2022-05-12 10:45:00,155.06,155.5,154.8,155.47,12690.0,148.9887,149.4114,148.7388,149.3826,12690.0
2022-05-12 10:50:00,155.4,156.34,155.4,156.19,26718.0,149.3154,150.2185,149.3154,150.0744,26718.0
2022-05-12 10:55:00,156.23,156.57,156.17,156.47,35392.0,150.1129,150.4395,150.0552,150.3435,35392.0
2022-05-12 11:00:00,156.54,156.59,155.69,156.43,19342.0,150.4107,150.4588,149.594,150.305,19342.0
2022-05-12 11:05:00,156.42,156.96,156.08,156.96,23210.0,150.2954,150.8143,149.9687,150.8143,23210.0
2022-05-12 11:10:00,156.99,157.16,156.29,156.31,17145.0,150.8431,151.0064,150.1705,150.1897,17145.0
2022-05-12 11:15:00,156.27,156.29,155.7,155.87,19867.0,150.1513,150.1705,149.6036,149.7669,19867.0
2022-05-12 11:20:00,155.91,156.11,155.36,155.42,19181.0,149.8054,149.9976,149.2769,149.3346,19181.0
2022-05-12 11:25:00,155.5,155.83,155.37,155.8,9819.0,149.4114,149.7285,149.2865,149.6997,9819.0
2022-05-12 11:30:00,155.75,156.04,155.14,155.34,16837.0,149.6516,149.9303,149.0655,149.2577,16837.0
2022-05-12 11:35:00,155.54,155.98,155.43,155.98,13989.0,149.4499,149.8726,149.3442,149.8726,13989.0
2022-05-12 11:40:00,155.98,156.03,155.12,155.27,10800.0,149.8726,149.9207,149.0463,149.1904,10800.0
2022-05-12 11:45:00,155.13,155.13,154.43,154.56,16530.0,149.0559,149.0559,148.3833,148.5082,16530.0
2022-05-12 11:50:00,154.53,154.55,153.85,154.25,17611.0,148.4794,148.4986,147.826,148.2104,17611.0
2022-05-12 11:55:00,154.21,154.31,153.96,154.26,14212.0,148.1719,148.268,147.9317,148.22,14212.0
2022-05-12 12:00:00,154.3,154.33,153.84,154.16,21938.0,148.2584,148.2872,147.8164,148.1239,21938.0
2022-05-12 12:05:00,154.17,154.42,153.85,154.07,41429.0,148.1335,148.3737,147.826,148.0374,41429.0
2022-05-12 12:10:00,153.94,154.04,153.56,153.85,10718.0,147.9125,148.0086,147.5474,147.826,10718.0
2022-05-12 12:15:00,153.8,153.88,153.43,153.78,10404.0,147.778,147.8549,147.4225,147.7588,10404.0
2022-05-12 12:20:00,153.77,154.09,153.58,153.86,8504.0,147.7492,148.0566,147.5666,147.8357,8504.0
2022-05-12 12:25:00,153.82,154.46,153.82,154.34,13476.0,147.7972,148.4122,147.7972,148.2969,13476.0
2022-05-12 12:30:00,154.31,155.01,154.21,154.81,9063.0,148.268,148.9406,148.1719,148.7485,9063.0
2022-05-12 12:35:00,154.9,155.12,154.64,154.64,10369.0,148.8349,149.0463,148.5851,148.5851,10369.0
2022-05-12 12:40:00,154.63,155.18,154.28,155.18,14009.0,148.5755,149.104,148.2392,149.104,14009.0
2022-05-12 12:45:00,155.24,155.57,154.93,155.03,12230.0,149.1616,149.4787,148.8638,148.9598,12230.0
2022-05-12 12:50:00,155.11,155.34,154.99,154.99,8501.0,149.0367,149.2577,148.9214,148.9214,8501.0
2022-05-12 12:55:00,154.96,155.17,154.41,154.41,12080.0,148.8926,149.0944,148.3641,148.3641,12080.0
2022-05-12 13:00:00,154.43,154.62,154.12,154.12,10552.0,148.3833,148.5659,148.0855,148.0855,10552.0
2022-05-12 13:05:00,154.15,154.26,153.8,153.91,30665.0,148.1143,148.22,147.778,147.8837,30665.0
2022-05-12 13:10:00,153.87,154.27,153.77,153.9,15118.0,147.8453,148.2296,147.7492,147.8741,15118.0
2022-05-12 13:15:00,153.85,154.2,153.41,153.42,10663.0,147.826,148.1623,147.4033,147.4129,10663.0
2022-05-12 13:20:00,153.47,153.71,153.27,153.39,9793.0,147.4609,147.6915,147.2688,147.3841,9793.0
2022-05-12 13:25:00,153.35,153.37,152.87,153.16,28599.0,147.3456,147.3648,146.8844,147.1631,28599.0
2022-05-12 13:30:00,153.05,153.33,152.72,152.86,16492.0,147.0574,147.3264,146.7403,146.8748,16492.0
2022-05-12 13:35:00,152.9,152.99,152.59,152.75,13851.0,146.9132,146.9997,146.6154,146.7691,13851.0
2022-05-12 13:40:00,152.66,152.91,152.52,152.87,33229.0,146.6826,146.9228,146.5481,146.8844,33229.0
2022-05-12 13:45:00,152.82,152.88,152.25,152.28,26976.0,146.8364,146.894,146.2887,146.3175,26976.0
2022-05-12 13:50:00,152.22,152.35,152.05,152.14,13412.0,146.2599,146.3848,146.0965,146.183,13412.0
2022-05-12 13:55:00,152.24,152.62,152.08,152.33,19489.0,146.2791,146.6442,146.1253,146.3656,19489.0
2022-05-12 14:00:00,152.31,152.52,152.17,152.37,18991.0,146.3463,146.5481,146.2118,146.404,18991.0
2022-05-12 14:05:00,152.33,152.35,151.81,151.81,28325.0,146.3656,146.3848,145.8659,145.8659,28325.0
2022-05-12 14:10:00,151.77,151.9,151.53,151.71,14891.0,145.8275,145.9524,145.5969,145.7698,14891.0
2022-05-12 14:15:00,151.71,152.03,151.43,151.94,36505.0,145.7698,146.0773,145.5008,145.9908,36505.0
2022-05-12 14:20:00,151.95,152.3,151.36,151.41,58419.0,146.0004,146.3367,145.4335,145.4816,58419.0
2022-05-12 14:25:00,151.4,151.59,150.93,151.59,85979.0,145.472,145.6545,145.0204,145.6545,85979.0
2022-05-12 14:30:00,151.53,151.7,150.81,151.03,14802.0,145.5969,145.7602,144.9051,145.1165,14802.0
2022-05-12 14:35:00,151.05,151.05,150.48,150.56,18858.0,145.1357,145.1357,144.588,144.6649,18858.0
2022-05-12 14:40:00,150.52,150.53,150.1,150.37,30400.0,144.6264,144.636,144.2229,144.4823,30400.0
2022-05-12 14:45:00,150.34,150.59,150.16,150.2,27204.0,144.4535,144.6937,144.2805,144.319,27204.0
2022-05-12 14:50:00,150.19,150.42,150.01,150.27,50582.0,144.3093,144.5303,144.1364,144.3862,50582.0
2022-05-12 14:55:00,150.27,150.52,149.88,149.99,63267.0,144.3862,144.6264,144.0115,144.1172,63267.0
2022-05-12 15:00:00,150.0,150.51,149.9,150.45,36844.0,144.1268,144.6168,144.0307,144.5592,36844.0
2022-05-12 15:05:00,150.5,150.53,150.0,150.28,41856.0,144.6072,144.636,144.1268,144.3958,41856.0
2022-05-12 15:10:00,150.25,150.35,149.97,150.34,22744.0,144.367,144.4631,144.098,144.4535,22744.0
2022-05-12 15:15:00,150.35,151.31,150.35,151.2,48502.0,144.4631,145.3855,144.4631,145.2798,48502.0
2022-05-12 15:20:00,151.21,152.01,151.1,151.82,40831.0,145.2894,146.0581,145.1837,145.8755,40831.0
2022-05-12 15:25:00,151.83,152.21,151.28,151.33,47819.0,145.8851,146.2503,145.3567,145.4047,47819.0
2022-05-12 15:30:00,151.34,152.04,151.33,151.83,46157.0,145.4143,146.0869,145.4047,145.8851,46157.0
2022-05-12 15:35:00,151.83,152.04,151.57,151.91,39870.0,145.8851,146.0869,145.6353,145.962,39870.0
2022-05-12 15:40:00,151.93,152.38,151.74,151.89,72223.0,145.9812,146.4136,145.7987,145.9428,72223.0
2022-05-12 15:45:00,151.85,152.32,151.82,151.99,63631.0,145.9044,146.3559,145.8755,146.0389,63631.0
2022-05-12 15:50:00,151.99,152.85,151.9,152.17,104981.0,146.0389,146.8652,145.9524,146.2118,104981.0
2022-05-12 15:55:00,152.22,153.31,152.13,153.27,206824.0,146.2599,147.3072,146.1734,147.2688,206824.0
2022-05-13 09:30:00,155.96,158.33,155.88,157.73,162342.0,149.8534,152.1306,149.7766,151.5541,162342.0
2022-05-13 09:35:00,157.75,158.76,157.09,158.62,46951.0,151.5733,152.5438,150.9392,152.4093,46951.0
2022-05-13 09:40:00,158.77,159.13,158.26,158.92,51045.0,152.5534,152.8993,152.0634,152.6975,51045.0
2022-05-13 09:45:00,158.91,159.33,158.73,158.73,45352.0,152.6879,153.0915,152.515,152.515,45352.0
2022-05-13 09:50:00,158.69,158.91,158.32,158.85,23644.0,152.4765,152.6879,152.121,152.6303,23644.0
2022-05-13 09:55:00,158.81,158.98,158.14,158.16,34734.0,152.5918,152.7552,151.9481,151.9673,34734.0
2022-05-13 10:00:00,158.19,159.05,158.08,158.75,36192.0,151.9961,152.8224,151.8904,152.5342,36192.0
2022-05-13 10:05:00,158.78,158.8,158.42,158.73,17553.0,152.563,152.5822,152.2171,152.515,17553.0
2022-05-13 10:10:00,158.66,158.89,158.36,158.65,42685.0,152.4477,152.6687,152.1595,152.4381,42685.0
2022-05-13 10:15:00,158.62,159.05,158.37,158.75,16420.0,152.4093,152.8224,152.1691,152.5342,16420.0
2022-05-13 10:20:00,158.88,159.77,158.86,159.58,20257.0,152.6591,153.5142,152.6399,153.3317,20257.0
2022-05-13 10:25:00,159.61,159.88,159.48,159.61,32532.0,153.3605,153.6199,153.2356,153.3605,32532.0
2022-05-13 10:30:00,159.63,160.07,159.63,160.05,53188.0,153.3797,153.8025,153.3797,153.7833,53188.0
2022-05-13 10:35:00,160.03,160.09,159.5,159.51,18569.0,153.7641,153.8217,153.2548,153.2644,18569.0
2022-05-13 10:40:00,159.51,159.52,158.75,158.77,17916.0,153.2644,153.274,152.5342,152.5534,17916.0
2022-05-13 10:45:00,158.72,158.89,158.32,158.36,27344.0,152.5054,152.6687,152.121,152.1595,27344.0
2022-05-13 10:50:00,158.31,158.55,158.17,158.55,61736.0,152.1114,152.342,151.9769,152.342,61736.0
2022-05-13 10:55:00,158.52,158.63,158.29,158.56,25864.0,152.3132,152.4189,152.0922,152.3516,25864.0
2022-05-13 11:00:00,158.56,158.57,158.02,158.25,46879.0,152.3516,152.3612,151.8328,152.0538,46879.0
2022-05-13 11:05:00,158.3,158.63,158.11,158.55,73508.0,152.1018,152.4189,151.9192,152.342,73508.0
2022-05-13 11:10:00,158.57,158.93,158.49,158.93,25754.0,152.3612,152.7071,152.2844,152.7071,25754.0
2022-05-13 11:15:00,158.9,159.17,158.73,158.97,20048.0,152.6783,152.9377,152.515,152.7456,20048.0
2022-05-13 11:20:00,159.07,159.56,159.07,159.33,16461.0,152.8417,153.3125,152.8417,153.0915,16461.0
2022-05-13 11:25:00,159.29,159.46,159.16,159.36,24293.0,153.053,153.2164,152.9281,153.1203,24293.0
2022-05-13 11:30:00,159.4,159.53,159.08,159.21,13133.0,153.1587,153.2836,152.8513,152.9762,13133.0
2022-05-13 11:35:00,159.22,159.37,159.11,159.37,12569.0,152.9858,153.1299,152.8801,153.1299,12569.0
2022-05-13 11:40:00,159.34,159.5,159.19,159.46,20451.0,153.1011,153.2548,152.957,153.2164,20451.0
2022-05-13 11:45:00,159.47,159.52,159.19,159.26,9770.0,153.226,153.274,152.957,153.0242,9770.0
2022-05-13 11:50:00,159.27,159.4,159.11,159.3,25894.0,153.0338,153.1587,152.8801,153.0626,25894.0
2022-05-13 11:55:00,159.28,159.35,159.18,159.27,33393.0,153.0434,153.1107,152.9473,153.0338,33393.0
2022-05-13 12:00:00,159.24,159.72,159.19,159.69,28603.0,153.005,153.4662,152.957,153.4374,28603.0
2022-05-13 12:05:00,159.69,159.82,159.62,159.76,12232.0,153.4374,153.5623,153.3701,153.5046,12232.0
2022-05-13 12:10:00,159.83,160.09,159.76,160.06,31185.0,153.5719,153.8217,153.5046,153.7929,31185.0
2022-05-13 12:15:00,160.06,160.06,159.82,159.83,17640.0,153.7929,153.7929,153.5623,153.5719,17640.0
2022-05-13 12:20:00,159.82,159.82,159.48,159.7,11473.0,153.5623,153.5623,153.2356,153.447,11473.0
2022-05-13 12:25:00,159.72,159.91,159.42,159.91,40007.0,153.4662,153.6488,153.178,153.6488,40007.0
2022-05-13 12:30:00,159.93,160.05,159.87,159.92,21635.0,153.668,153.7833,153.6103,153.6584,21635.0
2022-05-13 12:35:00,159.94,160.01,159.64,159.84,16648.0,153.6776,153.7448,153.3893,153.5815,16648.0
2022-05-13 12:40:00,159.81,159.81,159.54,159.65,11738.0,153.5527,153.5527,153.2933,153.3989,11738.0
2022-05-13 12:45:00,159.62,159.71,159.3,159.33,10479.0,153.3701,153.4566,153.0626,153.0915,10479.0
2022-05-13 12:50:00,159.3,159.31,158.93,159.12,10433.0,153.0626,153.0723,152.7071,152.8897,10433.0
2022-05-13 12:55:00,159.19,159.54,159.16,159.41,28197.0,152.957,153.2933,152.9281,153.1683,28197.0
2022-05-13 13:00:00,159.48,159.7,159.48,159.5,11742.0,153.2356,153.447,153.2356,153.2548,11742.0
2022-05-13 13:05:00,159.46,159.47,159.04,159.16,14919.0,153.2164,153.226,152.8128,152.9281,14919.0
2022-05-13 13:10:00,159.23,159.39,159.07,159.29,25981.0,152.9954,153.1491,152.8417,153.053,25981.0
2022-05-13 13:15:00,159.28,159.31,158.83,158.84,10692.0,153.0434,153.0723,152.6111,152.6207,10692.0
2022-05-13 13:20:00,158.83,158.95,158.55,158.93,13326.0,152.6111,152.7264,152.342,152.7071,13326.0
2022-05-13 13:25:00,158.92,159.06,158.69,158.8,13547.0,152.6975,152.832,152.4765,152.5822,13547.0
2022-05-13 13:30:00,158.77,158.8,158.61,158.71,6845.0,152.5534,152.5822,152.3997,152.4958,6845.0
2022-05-13 13:35:00,158.72,158.76,158.31,158.32,7604.0,152.5054,152.5438,152.1114,152.121,7604.0
2022-05-13 13:40:00,158.32,158.35,158.02,158.21,18641.0,152.121,152.1498,151.8328,152.0153,18641.0
2022-05-13 13:45:00,158.08,158.18,158.04,158.09,17786.0,151.8904,151.9865,151.852,151.9,17786.0
2022-05-13 13:50:00,158.07,158.11,157.88,158.03,20103.0,151.8808,151.9192,151.6982,151.8424,20103.0
2022-05-13 13:55:00,157.99,158.1,157.74,158.07,23847.0,151.8039,151.9096,151.5637,151.8808,23847.0
2022-05-13 14:00:00,158.06,158.08,157.39,157.47,22652.0,151.8712,151.8904,151.2274,151.3043,22652.0
2022-05-13 14:05:00,157.46,157.92,157.29,157.87,26463.0,151.2947,151.7367,151.1314,151.6886,26463.0
2022-05-13 14:10:00,157.93,158.12,157.81,157.87,17983.0,151.7463,151.9289,151.631,151.6886,17983.0
2022-05-13 14:15:00,157.86,158.08,157.76,158.07,20046.0,151.679,151.8904,151.5829,151.8808,20046.0
2022-05-13 14:20:00,158.01,158.01,157.49,157.55,17091.0,151.8232,151.8232,151.3235,151.3812,17091.0
2022-05-13 14:25:00,157.51,157.63,157.31,157.48,7045.0,151.3427,151.458,151.1506,151.3139,7045.0
2022-05-13 14:30:00,157.55,158.17,157.55,157.79,7554.0,151.3812,151.9769,151.3812,151.6118,7554.0
2022-05-13 14:35:00,157.79,157.88,157.6,157.76,6941.0,151.6118,151.6982,151.4292,151.5829,6941.0
2022-05-13 14:40:00,157.81,158.02,157.69,157.94,6619.0,151.631,151.8328,151.5157,151.7559,6619.0
2022-05-13 14:45:00,157.94,157.94,157.61,157.69,8204.0,151.7559,151.7559,151.4388,151.5157,8204.0
2022-05-13 14:50:00,157.72,158.47,157.71,158.43,8648.0,151.5445,152.2651,151.5349,152.2267,8648.0
2022-05-13 14:55:00,158.45,158.49,158.35,158.43,9861.0,152.2459,152.2844,152.1498,152.2267,9861.0
2022-05-13 15:00:00,158.54,158.62,158.33,158.36,8755.0,152.3324,152.4093,152.1306,152.1595,8755.0
2022-05-13 15:05:00,158.37,158.65,158.36,158.51,6376.0,152.1691,152.4381,152.1595,152.3036,6376.0
2022-05-13 15:10:00,158.59,158.69,158.53,158.63,12407.0,152.3804,152.4765,152.3228,152.4189,12407.0
2022-05-13 15:15:00,158.66,158.82,158.52,158.7,12268.0,152.4477,152.6014,152.3132,152.4861,12268.0
2022-05-13 15:20:00,158.71,158.84,158.58,158.77,11704.0,152.4958,152.6207,152.3708,152.5534,11704.0
2022-05-13 15:25:00,158.74,159.08,158.73,159.05,14089.0,152.5246,152.8513,152.515,152.8224,14089.0
2022-05-13 15:30:00,159.05,159.13,158.28,158.38,26504.0,152.8224,152.8993,152.0826,152.1787,26504.0
2022-05-13 15:35:00,158.36,158.61,158.1,158.39,24536.0,152.1595,152.3997,151.9096,152.1883,24536.0
2022-05-13 15:40:00,158.37,158.76,158.37,158.7,20247.0,152.1691,152.5438,152.1691,152.4861,20247.0
2022-05-13 15:45:00,158.71,158.86,158.26,158.55,27676.0,152.4958,152.6399,152.0634,152.342,27676.0
2022-05-13 15:50:00,158.68,158.7,158.05,158.44,64817.0,152.4669,152.4861,151.8616,152.2363,64817.0
2022-05-13 15:55:00,158.45,158.76,158.37,158.6,99142.0,152.2459,152.5438,152.1691,152.3901,99142.0
2022-05-16 09:30:00,157.41,158.74,157.29,157.62,41185.0,151.2467,152.5246,151.1314,151.4484,41185.0
2022-05-16 09:35:00,157.6,158.02,157.35,158.02,22362.0,151.4292,151.8328,151.189,151.8328,22362.0
2022-05-16 09:40:00,158.23,158.28,156.3,156.63,23199.0,152.0345,152.0826,150.1801,150.4972,23199.0
2022-05-16 09:45:00,156.34,156.61,155.09,155.18,27507.0,150.2185,150.478,149.0175,149.104,27507.0
2022-05-16 09:50:00,155.09,155.86,154.63,155.69,34632.0,149.0175,149.7573,148.5755,149.594,34632.0
2022-05-16 09:55:00,155.75,156.02,155.02,155.34,13551.0,149.6516,149.9111,148.9502,149.2577,13551.0
2022-05-16 10:00:00,155.26,155.48,154.79,155.19,17316.0,149.1808,149.3922,148.7292,149.1136,17316.0
2022-05-16 10:05:00,155.29,156.12,155.18,156.12,12016.0,149.2097,150.0072,149.104,150.0072,12016.0
2022-05-16 10:10:00,156.09,156.37,155.56,155.56,18942.0,149.9783,150.2474,149.4691,149.4691,18942.0
2022-05-16 10:15:00,155.64,156.03,155.59,155.79,12090.0,149.546,149.9207,149.4979,149.6901,12090.0
2022-05-16 10:20:00,155.97,156.1,155.79,156.01,22739.0,149.863,149.9879,149.6901,149.9015,22739.0
2022-05-16 10:25:00,156.0,156.32,155.71,156.26,24363.0,149.8919,150.1993,149.6132,150.1417,24363.0
2022-05-16 10:30:00,156.21,156.22,155.19,155.37,22584.0,150.0936,150.1032,149.1136,149.2865,22584.0
2022-05-16 10:35:00,155.29,155.47,155.07,155.47,32000.0,149.2097,149.3826,148.9983,149.3826,32000.0
2022-05-16 10:40:00,155.29,155.55,155.06,155.48,8751.0,149.2097,149.4595,148.9887,149.3922,8751.0
2022-05-16 10:45:00,155.46,155.46,154.71,154.71,6942.0,149.373,149.373,148.6524,148.6524,6942.0
2022-05-16 10:50:00,154.62,154.91,154.53,154.59,18184.0,148.5659,148.8445,148.4794,148.5371,18184.0
2022-05-16 10:55:00,154.59,154.59,154.32,154.55,14106.0,148.5371,148.5371,148.2776,148.4986,14106.0
2022-05-16 11:00:00,154.44,154.72,154.37,154.68,13054.0,148.3929,148.662,148.3257,148.6235,13054.0
2022-05-16 11:05:00,154.63,155.36,154.5,155.36,53884.0,148.5755,149.2769,148.4506,149.2769,53884.0
2022-05-16 11:10:00,155.37,155.51,155.06,155.39,26598.0,149.2865,149.421,148.9887,149.3057,26598.0
2022-05-16 11:15:00,155.36,155.97,155.36,155.82,8064.0,149.2769,149.863,149.2769,149.7189,8064.0
2022-05-16 11:20:00,155.59,155.61,155.23,155.28,6398.0,149.4979,149.5171,149.152,149.2001,6398.0
2022-05-16 11:25:00,155.24,155.4,155.16,155.35,13248.0,149.1616,149.3154,149.0847,149.2673,13248.0
2022-05-16 11:30:00,155.36,155.54,155.15,155.54,10059.0,149.2769,149.4499,149.0751,149.4499,10059.0
2022-05-16 11:35:00,155.54,155.79,154.99,155.68,7702.0,149.4499,149.6901,148.9214,149.5844,7702.0
2022-05-16 11:40:00,155.62,156.0,155.33,156.0,7700.0,149.5267,149.8919,149.2481,149.8919,7700.0
2022-05-16 11:45:00,155.97,156.39,155.94,156.25,22761.0,149.863,150.2666,149.8342,150.1321,22761.0
2022-05-16 11:50:00,156.32,156.53,156.12,156.49,14586.0,150.1993,150.4011,150.0072,150.3627,14586.0
2022-05-16 11:55:00,156.47,156.51,156.35,156.46,7854.0,150.3435,150.3819,150.2282,150.3338,7854.0
2022-05-16 12:00:00,156.43,156.68,156.36,156.57,7423.0,150.305,150.5452,150.2378,150.4395,7423.0
2022-05-16 12:05:00,156.46,156.5,156.14,156.28,14733.0,150.3338,150.3723,150.0264,150.1609,14733.0
2022-05-16 12:10:00,156.28,156.4,156.06,156.07,10921.0,150.1609,150.2762,149.9495,149.9591,10921.0
2022-05-16 12:15:00,156.1,156.14,155.86,155.97,12190.0,149.9879,150.0264,149.7573,149.863,12190.0
2022-05-16 12:20:00,155.94,156.09,155.83,156.0,15828.0,149.8342,149.9783,149.7285,149.8919,15828.0
2022-05-16 12:25:00,155.99,156.4,155.96,156.4,17530.0,149.8823,150.2762,149.8534,150.2762,17530.0
2022-05-16 12:30:00,156.34,156.36,156.0,156.22,21126.0,150.2185,150.2378,149.8919,150.1032,21126.0
2022-05-16 12:35:00,156.34,156.43,155.86,155.89,9911.0,150.2185,150.305,149.7573,149.7862,9911.0
2022-05-16 12:40:00,155.88,155.94,155.65,155.69,8456.0,149.7766,149.8342,149.5556,149.594,8456.0
2022-05-16 12:45:00,155.69,156.05,155.64,156.05,12730.0,149.594,149.9399,149.546,149.9399,12730.0
2022-05-16 12:50:00,156.14,156.14,155.69,155.69,6802.0,150.0264,150.0264,149.594,149.594,6802.0
2022-05-16 12:55:00,155.69,155.76,155.6,155.67,7352.0,149.594,149.6613,149.5075,149.5748,7352.0
2022-05-16 13:00:00,155.67,155.88,155.57,155.87,7539.0,149.5748,149.7766,149.4787,149.7669,7539.0
2022-05-16 13:05:00,155.95,156.29,155.81,156.29,9354.0,149.8438,150.1705,149.7093,150.1705,9354.0
2022-05-16 13:10:00,156.29,156.65,156.24,156.57,8759.0,150.1705,150.5164,150.1225,150.4395,8759.0
2022-05-16 13:15:00,156.6,156.67,156.16,156.17,8411.0,150.4684,150.5356,150.0456,150.0552,8411.0
2022-05-16 13:20:00,156.06,156.69,156.06,156.69,12849.0,149.9495,150.5548,149.9495,150.5548,12849.0
2022-05-16 13:25:00,156.69,156.95,156.6,156.91,9297.0,150.5548,150.8047,150.4684,150.7662,9297.0
2022-05-16 13:30:00,156.92,157.25,156.92,156.98,9318.0,150.7758,151.0929,150.7758,150.8335,9318.0
2022-05-16 13:35:00,157.05,157.12,156.9,156.92,9650.0,150.9007,150.968,150.7566,150.7758,9650.0
2022-05-16 13:40:00,157.01,157.14,156.79,156.97,9096.0,150.8623,150.9872,150.6509,150.8239,9096.0
2022-05-16 13:45:00,157.0,157.0,156.66,156.69,6547.0,150.8527,150.8527,150.526,150.5548,6547.0
2022-05-16 13:50:00,156.74,156.85,156.62,156.73,4638.0,150.6029,150.7086,150.4876,150.5933,4638.0
2022-05-16 13:55:00,156.65,156.73,156.57,156.66,9277.0,150.5164,150.5933,150.4395,150.526,9277.0
2022-05-16 14:00:00,156.71,156.91,156.56,156.9,4696.0,150.5741,150.7662,150.4299,150.7566,4696.0
2022-05-16 14:05:00,157.02,157.15,156.88,156.98,9227.0,150.8719,150.9968,150.7374,150.8335,9227.0
2022-05-16 14:10:00,156.91,156.91,156.64,156.68,9728.0,150.7662,150.7662,150.5068,150.5452,9728.0
2022-05-16 14:15:00,156.73,156.86,156.61,156.7,6533.0,150.5933,150.7182,150.478,150.5645,6533.0
2022-05-16 14:20:00,156.74,157.02,156.74,156.98,9862.0,150.6029,150.8719,150.6029,150.8335,9862.0
2022-05-16 14:25:00,157.04,157.31,156.91,157.17,15623.0,150.8911,151.1506,150.7662,151.016,15623.0
2022-05-16 14:30:00,157.28,157.51,157.28,157.32,10937.0,151.1217,151.3427,151.1217,151.1602,10937.0
2022-05-16 14:35:00,157.29,157.37,157.21,157.33,11758.0,151.1314,151.2082,151.0545,151.1698,11758.0
2022-05-16 14:40:00,157.34,157.43,157.2,157.22,8730.0,151.1794,151.2659,151.0449,151.0641,8730.0
2022-05-16 14:45:00,157.23,157.35,157.05,157.11,14205.0,151.0737,151.189,150.9007,150.9584,14205.0
2022-05-16 14:50:00,157.14,157.21,157.0,157.06,8570.0,150.9872,151.0545,150.8527,150.9104,8570.0
2022-05-16 14:55:00,157.07,157.34,157.07,157.31,8501.0,150.92,151.1794,150.92,151.1506,8501.0
2022-05-16 15:00:00,157.3,157.46,157.29,157.42,18144.0,151.141,151.2947,151.1314,151.2563,18144.0
2022-05-16 15:05:00,157.46,157.51,157.19,157.19,10193.0,151.2947,151.3427,151.0353,151.0353,10193.0
2022-05-16 15:10:00,157.17,157.17,156.68,156.77,13327.0,151.016,151.016,150.5452,150.6317,13327.0
2022-05-16 15:15:00,156.73,156.88,156.55,156.68,13974.0,150.5933,150.7374,150.4203,150.5452,13974.0
2022-05-16 15:20:00,156.69,156.69,156.52,156.62,12613.0,150.5548,150.5548,150.3915,150.4876,12613.0
2022-05-16 15:25:00,156.63,156.7,156.45,156.49,10258.0,150.4972,150.5645,150.3242,150.3627,10258.0
2022-05-16 15:30:00,156.49,156.58,156.22,156.3,11431.0,150.3627,150.4491,150.1032,150.1801,11431.0
2022-05-16 15:35:00,156.24,156.44,156.09,156.42,18827.0,150.1225,150.3146,149.9783,150.2954,18827.0
2022-05-16 15:40:00,156.45,156.54,156.24,156.37,28617.0,150.3242,150.4107,150.1225,150.2474,28617.0
2022-05-16 15:45:00,156.37,156.44,156.16,156.32,39250.0,150.2474,150.3146,150.0456,150.1993,39250.0
2022-05-16 15:50:00,156.37,157.0,156.36,156.79,75095.0,150.2474,150.8527,150.2378,150.6509,75095.0
2022-05-16 15:55:00,156.78,156.83,156.18,156.43,156906.0,150.6413,150.6894,150.0648,150.305,156906.0
2022-05-17 09:30:00,161.07,162.77,160.79,161.36,132673.0,154.7633,156.3968,154.4943,155.042,132673.0
2022-05-17 09:35:00,161.33,161.35,159.75,160.28,40253.0,155.0132,155.0324,153.495,154.0043,40253.0
2022-05-17 09:40:00,160.38,161.69,160.17,161.19,32518.0,154.1004,155.3591,153.8986,154.8786,32518.0
2022-05-17 09:45:00,161.4,161.81,160.97,161.33,19560.0,155.0804,155.4744,154.6673,155.0132,19560.0
2022-05-17 09:50:00,161.27,161.55,160.58,160.59,8278.0,154.9555,155.2246,154.2925,154.3021,8278.0
2022-05-17 09:55:00,160.53,162.35,160.49,161.93,151185.0,154.2445,155.9932,154.2061,155.5897,151185.0
2022-05-17 10:00:00,162.01,162.07,161.63,161.92,34659.0,155.6665,155.7242,155.3014,155.5801,34659.0
2022-05-17 10:05:00,161.99,162.24,161.08,161.11,50601.0,155.6473,155.8875,154.773,154.8018,50601.0
2022-05-17 10:10:00,161.09,161.1,160.78,161.09,45375.0,154.7826,154.7922,154.4847,154.7826,45375.0
2022-05-17 10:15:00,161.14,161.94,160.87,161.12,40335.0,154.8306,155.5993,154.5712,154.8114,40335.0
2022-05-17 10:20:00,161.2,161.34,160.56,160.68,9651.0,154.8883,155.0228,154.2733,154.3886,9651.0
2022-05-17 10:25:00,160.77,160.84,159.73,159.84,13113.0,154.4751,154.5424,153.4758,153.5815,13113.0
2022-05-17 10:30:00,159.82,160.02,159.76,159.84,19061.0,153.5623,153.7545,153.5046,153.5815,19061.0
2022-05-17 10:35:00,159.77,159.77,159.13,159.53,18198.0,153.5142,153.5142,152.8993,153.2836,18198.0
2022-05-17 10:40:00,159.44,159.44,158.65,158.73,16846.0,153.1972,153.1972,152.4381,152.515,16846.0
2022-05-17 10:45:00,158.76,158.87,158.4,158.84,7987.0,152.5438,152.6495,152.1979,152.6207,7987.0
2022-05-17 10:50:00,158.84,159.02,158.7,158.99,11018.0,152.6207,152.7936,152.4861,152.7648,11018.0
2022-05-17 10:55:00,158.92,159.59,158.92,159.5,31195.0,152.6975,153.3413,152.6975,153.2548,31195.0
2022-05-17 11:00:00,159.45,159.92,159.36,159.88,12645.0,153.2068,153.6584,153.1203,153.6199,12645.0
2022-05-17 11:05:00,159.92,160.34,159.86,160.33,9811.0,153.6584,154.0619,153.6007,154.0523,9811.0
2022-05-17 11:10:00,160.34,160.45,160.26,160.27,8620.0,154.0619,154.1676,153.9851,153.9947,8620.0
2022-05-17 11:15:00,160.27,160.43,159.91,160.26,12061.0,153.9947,154.1484,153.6488,153.9851,12061.0
2022-05-17 11:20:00,160.26,160.53,160.23,160.53,16759.0,153.9851,154.2445,153.9562,154.2445,16759.0
2022-05-17 11:25:00,160.5,160.65,160.37,160.63,9391.0,154.2157,154.3598,154.0908,154.3406,9391.0
2022-05-17 11:30:00,160.7,160.86,160.64,160.75,10930.0,154.4078,154.5616,154.3502,154.4559,10930.0
2022-05-17 11:35:00,160.73,160.82,160.58,160.58,10127.0,154.4367,154.5231,154.2925,154.2925,10127.0
2022-05-17 11:40:00,160.58,160.81,160.56,160.63,13417.0,154.2925,154.5135,154.2733,154.3406,13417.0
2022-05-17 11:45:00,160.64,160.64,160.37,160.44,9239.0,154.3502,154.3502,154.0908,154.158,9239.0
2022-05-17 11:50:00,160.5,160.87,160.45,160.86,10211.0,154.2157,154.5712,154.1676,154.5616,10211.0
2022-05-17 11:55:00,160.85,161.04,160.67,160.69,19750.0,154.552,154.7345,154.379,154.3982,19750.0
2022-05-17 12:00:00,160.74,160.85,160.64,160.85,16575.0,154.4463,154.552,154.3502,154.552,16575.0
2022-05-17 12:05:00,160.84,160.84,160.3,160.59,14296.0,154.5424,154.5424,154.0235,154.3021,14296.0
2022-05-17 12:10:00,160.56,160.77,160.38,160.74,9900.0,154.2733,154.4751,154.1004,154.4463,9900.0
2022-05-17 12:15:00,160.79,160.97,160.78,160.91,6247.0,154.4943,154.6673,154.4847,154.6096,6247.0
2022-05-17 12:20:00,160.87,160.93,160.76,160.79,6235.0,154.5712,154.6288,154.4655,154.4943,6235.0
2022-05-17 12:25:00,160.78,160.93,160.72,160.83,5743.0,154.4847,154.6288,154.427,154.5327,5743.0
2022-05-17 12:30:00,160.82,160.95,160.72,160.87,4310.0,154.5231,154.648,154.427,154.5712,4310.0
2022-05-17 12:35:00,160.93,161.03,160.88,160.88,7425.0,154.6288,154.7249,154.5808,154.5808,7425.0
2022-05-17 12:40:00,160.88,160.9,160.78,160.85,8903.0,154.5808,154.6,154.4847,154.552,8903.0
2022-05-17 12:45:00,160.88,161.18,160.86,161.18,8252.0,154.5808,154.869,154.5616,154.869,8252.0
2022-05-17 12:50:00,161.12,161.2,160.98,161.05,7369.0,154.8114,154.8883,154.6769,154.7441,7369.0
2022-05-17 12:55:00,161.12,161.29,161.06,161.27,5512.0,154.8114,154.9747,154.7537,154.9555,5512.0
2022-05-17 13:00:00,161.29,161.3,160.96,161.11,10241.0,154.9747,154.9843,154.6577,154.8018,10241.0
2022-05-17 13:05:00,161.16,161.29,161.15,161.21,3692.0,154.8498,154.9747,154.8402,154.8979,3692.0
2022-05-17 13:10:00,161.22,161.35,161.16,161.31,7720.0,154.9075,155.0324,154.8498,154.9939,7720.0
2022-05-17 13:15:00,161.3,161.54,161.29,161.46,10665.0,154.9843,155.2149,154.9747,155.1381,10665.0
2022-05-17 13:20:00,161.43,161.52,161.26,161.29,34757.0,155.1092,155.1957,154.9459,154.9747,34757.0
2022-05-17 13:25:00,161.31,161.43,161.19,161.2,13007.0,154.9939,155.1092,154.8786,154.8883,13007.0
2022-05-17 13:30:00,161.22,161.71,161.22,161.58,17975.0,154.9075,155.3783,154.9075,155.2534,17975.0
2022-05-17 13:35:00,161.59,161.6,161.47,161.51,8328.0,155.263,155.2726,155.1477,155.1861,8328.0
2022-05-17 13:40:00,161.52,161.52,161.36,161.4,7466.0,155.1957,155.1957,155.042,155.0804,7466.0
2022-05-17 13:45:00,161.34,161.42,161.27,161.37,8673.0,155.0228,155.0996,154.9555,155.0516,8673.0
2022-05-17 13:50:00,161.38,161.43,161.32,161.4,7009.0,155.0612,155.1092,155.0036,155.0804,7009.0
2022-05-17 13:55:00,161.39,161.4,161.16,161.2,9090.0,155.0708,155.0804,154.8498,154.8883,9090.0
2022-05-17 14:00:00,161.2,161.3,161.05,161.26,5335.0,154.8883,154.9843,154.7441,154.9459,5335.0
2022-05-17 14:05:00,161.28,161.92,161.28,161.85,9084.0,154.9651,155.5801,154.9651,155.5128,9084.0
2022-05-17 14:10:00,161.76,161.82,160.85,161.01,25927.0,155.4263,155.484,154.552,154.7057,25927.0
2022-05-17 14:15:00,161.1,161.31,160.81,160.9,16969.0,154.7922,154.9939,154.5135,154.6,16969.0
2022-05-17 14:20:00,160.96,160.96,160.3,160.73,15903.0,154.6577,154.6577,154.0235,154.4367,15903.0
2022-05-17 14:25:00,160.74,161.21,160.61,161.01,10855.0,154.4463,154.8979,154.3214,154.7057,10855.0
2022-05-17 14:30:00,160.99,161.23,160.89,160.91,6141.0,154.6865,154.9171,154.5904,154.6096,6141.0
2022-05-17 14:35:00,160.82,161.37,160.7,161.37,10694.0,154.5231,155.0516,154.4078,155.0516,10694.0
2022-05-17 14:40:00,161.48,161.9,161.48,161.87,15440.0,155.1573,155.5608,155.1573,155.532,15440.0
2022-05-17 14:45:00,161.89,162.42,161.82,162.42,14338.0,155.5512,156.0605,155.484,156.0605,14338.0
2022-05-17 14:50:00,162.38,162.4,162.03,162.06,12614.0,156.0221,156.0413,155.6858,155.7146,12614.0
2022-05-17 14:55:00,162.09,162.25,161.9,162.06,8682.0,155.7434,155.8971,155.5608,155.7146,8682.0
2022-05-17 15:00:00,162.03,162.34,161.94,162.3,12939.0,155.6858,155.9836,155.5993,155.9452,12939.0
2022-05-17 15:05:00,162.33,162.49,161.99,162.12,24982.0,155.974,156.1277,155.6473,155.7722,24982.0
2022-05-17 15:10:00,162.08,162.15,161.9,162.09,10266.0,155.7338,155.8011,155.5608,155.7434,10266.0
2022-05-17 15:15:00,162.11,162.25,162.05,162.18,35441.0,155.7626,155.8971,155.705,155.8299,35441.0
2022-05-17 15:20:00,162.21,162.41,162.11,162.17,14512.0,155.8587,156.0509,155.7626,155.8203,14512.0
2022-05-17 15:25:00,162.2,162.27,162.01,162.07,11777.0,155.8491,155.9164,155.6665,155.7242,11777.0
2022-05-17 15:30:00,162.05,162.24,161.87,162.08,31081.0,155.705,155.8875,155.532,155.7338,31081.0
2022-05-17 15:35:00,162.06,162.19,161.77,161.83,16094.0,155.7146,155.8395,155.4359,155.4936,16094.0
2022-05-17 15:40:00,161.8,162.06,161.69,161.94,22110.0,155.4648,155.7146,155.3591,155.5993,22110.0
2022-05-17 15:45:00,161.94,161.94,161.32,161.38,55796.0,155.5993,155.5993,155.0036,155.0612,55796.0
2022-05-17 15:50:00,161.35,161.64,161.35,161.53,69539.0,155.0324,155.311,155.0324,155.2053,69539.0
2022-05-17 15:55:00,161.54,161.89,161.41,161.89,119580.0,155.2149,155.5512,155.09,155.5512,119580.0
2022-05-18 09:30:00,160.79,160.79,159.22,160.03,48647.0,154.4943,154.4943,152.9858,153.7641,48647.0
2022-05-18 09:35:00,160.05,160.85,159.91,160.07,12824.0,153.7833,154.552,153.6488,153.8025,12824.0
2022-05-18 09:40:00,160.02,160.08,159.38,159.97,15952.0,153.7545,153.8121,153.1395,153.7064,15952.0
2022-05-18 09:45:00,160.05,160.5,159.93,160.27,9475.0,153.7833,154.2157,153.668,153.9947,9475.0
2022-05-18 09:50:00,160.31,160.46,159.69,159.84,19857.0,154.0331,154.1772,153.4374,153.5815,19857.0
2022-05-18 09:55:00,159.8,160.02,159.1,159.54,12330.0,153.5431,153.7545,152.8705,153.2933,12330.0
2022-05-18 10:00:00,159.47,160.16,159.46,159.99,10523.0,153.226,153.889,153.2164,153.7256,10523.0
2022-05-18 10:05:00,159.93,160.47,159.77,159.81,8599.0,153.668,154.1868,153.5142,153.5527,8599.0
2022-05-18 10:10:00,159.75,160.0,159.58,159.75,12003.0,153.495,153.7352,153.3317,153.495,12003.0
2022-05-18 10:15:00,159.89,160.03,159.8,159.9,13927.0,153.6295,153.7641,153.5431,153.6392,13927.0
2022-05-18 10:20:00,159.95,160.2,159.66,159.74,6674.0,153.6872,153.9274,153.4086,153.4854,6674.0
2022-05-18 10:25:00,159.71,159.95,159.34,159.34,9809.0,153.4566,153.6872,153.1011,153.1011,9809.0
2022-05-18 10:30:00,159.19,159.56,159.14,159.52,10846.0,152.957,153.3125,152.9089,153.274,10846.0
2022-05-18 10:35:00,159.55,159.56,159.36,159.46,6913.0,153.3029,153.3125,153.1203,153.2164,6913.0
2022-05-18 10:40:00,159.48,159.49,159.29,159.43,4318.0,153.2356,153.2452,153.053,153.1876,4318.0
2022-05-18 10:45:00,159.33,159.89,159.17,159.85,10061.0,153.0915,153.6295,152.9377,153.5911,10061.0
2022-05-18 10:50:00,159.88,159.88,159.55,159.64,4092.0,153.6199,153.6199,153.3029,153.3893,4092.0
2022-05-18 10:55:00,159.66,160.09,159.29,160.01,30481.0,153.4086,153.8217,153.053,153.7448,30481.0
2022-05-18 11:00:00,160.02,160.02,159.33,159.35,8696.0,153.7545,153.7545,153.0915,153.1107,8696.0
2022-05-18 11:05:00,159.36,159.36,158.99,159.02,18624.0,153.1203,153.1203,152.7648,152.7936,18624.0
2022-05-18 11:10:00,158.97,158.97,158.79,158.88,15801.0,152.7456,152.7456,152.5726,152.6591,15801.0
2022-05-18 11:15:00,158.86,158.9,158.3,158.5,37333.0,152.6399,152.6783,152.1018,152.294,37333.0
2022-05-18 11:20:00,158.32,158.4,157.86,158.05,7547.0,152.121,152.1979,151.679,151.8616,7547.0
2022-05-18 11:25:00,158.05,158.28,157.76,157.83,8127.0,151.8616,152.0826,151.5829,151.6502,8127.0
2022-05-18 11:30:00,157.87,158.15,157.68,158.14,5518.0,151.6886,151.9577,151.5061,151.9481,5518.0
2022-05-18 11:35:00,158.16,158.68,158.16,158.5,8156.0,151.9673,152.4669,151.9673,152.294,8156.0
2022-05-18 11:40:00,158.66,158.96,158.38,158.43,17993.0,152.4477,152.736,152.1787,152.2267,17993.0
2022-05-18 11:45:00,158.39,158.4,158.04,158.2,6542.0,152.1883,152.1979,151.852,152.0057,6542.0
2022-05-18 11:50:00,158.19,158.34,157.68,157.68,5735.0,151.9961,152.1402,151.5061,151.5061,5735.0
2022-05-18 11:55:00,157.68,157.95,157.68,157.82,8496.0,151.5061,151.7655,151.5061,151.6406,8496.0
2022-05-18 12:00:00,157.78,157.89,157.68,157.78,7202.0,151.6022,151.7079,151.5061,151.6022,7202.0
2022-05-18 12:05:00,157.8,157.8,157.56,157.66,8866.0,151.6214,151.6214,151.3908,151.4869,8866.0
2022-05-18 12:10:00,157.65,158.11,157.57,158.07,10595.0,151.4773,151.9192,151.4004,151.8808,10595.0
2022-05-18 12:15:00,158.06,158.22,158.01,158.13,5525.0,151.8712,152.0249,151.8232,151.9385,5525.0
2022-05-18 12:20:00,158.07,158.13,157.5,157.61,5132.0,151.8808,151.9385,151.3331,151.4388,5132.0
2022-05-18 12:25:00,157.53,157.74,157.52,157.7,8229.0,151.362,151.5637,151.3523,151.5253,8229.0
2022-05-18 12:30:00,157.66,157.97,157.51,157.94,6415.0,151.4869,151.7847,151.3427,151.7559,6415.0
2022-05-18 12:35:00,157.96,158.17,157.83,158.17,6001.0,151.7751,151.9769,151.6502,151.9769,6001.0
2022-05-18 12:40:00,158.12,158.15,157.94,157.94,6003.0,151.9289,151.9577,151.7559,151.7559,6003.0
2022-05-18 12:45:00,157.92,158.4,157.87,158.4,9602.0,151.7367,152.1979,151.6886,152.1979,9602.0
2022-05-18 12:50:00,158.31,158.66,158.31,158.58,7793.0,152.1114,152.4477,152.1114,152.3708,7793.0
2022-05-18 12:55:00,158.56,158.62,158.36,158.62,7760.0,152.3516,152.4093,152.1595,152.4093,7760.0
2022-05-18 13:00:00,158.6,158.6,158.23,158.26,7122.0,152.3901,152.3901,152.0345,152.0634,7122.0
2022-05-18 13:05:00,158.23,158.23,157.76,157.84,5626.0,152.0345,152.0345,151.5829,151.6598,5626.0
2022-05-18 13:10:00,157.82,157.83,157.53,157.69,7446.0,151.6406,151.6502,151.362,151.5157,7446.0
2022-05-18 13:15:00,157.63,157.65,157.33,157.47,15001.0,151.458,151.4773,151.1698,151.3043,15001.0
2022-05-18 13:20:00,157.54,157.75,157.51,157.63,8023.0,151.3716,151.5733,151.3427,151.458,8023.0
2022-05-18 13:25:00,157.66,157.76,157.52,157.72,5888.0,151.4869,151.5829,151.3523,151.5445,5888.0
2022-05-18 13:30:00,157.7,157.86,157.59,157.73,6632.0,151.5253,151.679,151.4196,151.5541,6632.0
2022-05-18 13:35:00,157.75,157.89,157.48,157.63,22207.0,151.5733,151.7079,151.3139,151.458,22207.0
2022-05-18 13:40:00,157.63,157.63,157.08,157.1,8570.0,151.458,151.458,150.9296,150.9488,8570.0
2022-05-18 13:45:00,157.12,157.12,156.62,156.67,12681.0,150.968,150.968,150.4876,150.5356,12681.0
2022-05-18 13:50:00,156.67,156.85,156.64,156.71,10973.0,150.5356,150.7086,150.5068,150.5741,10973.0
2022-05-18 13:55:00,156.77,156.82,156.57,156.69,9408.0,150.6317,150.6798,150.4395,150.5548,9408.0
2022-05-18 14:00:00,156.73,156.84,156.57,156.75,7309.0,150.5933,150.699,150.4395,150.6125,7309.0
2022-05-18 14:05:00,156.74,156.85,156.61,156.8,5956.0,150.6029,150.7086,150.478,150.6605,5956.0
2022-05-18 14:10:00,156.85,156.93,156.48,156.53,8262.0,150.7086,150.7854,150.3531,150.4011,8262.0
2022-05-18 14:15:00,156.59,156.82,156.31,156.67,9001.0,150.4588,150.6798,150.1897,150.5356,9001.0
2022-05-18 14:20:00,156.62,156.75,156.46,156.56,6551.0,150.4876,150.6125,150.3338,150.4299,6551.0
2022-05-18 14:25:00,156.64,156.81,156.61,156.71,9694.0,150.5068,150.6701,150.478,150.5741,9694.0
2022-05-18 14:30:00,156.76,156.84,156.3,156.35,9666.0,150.6221,150.699,150.1801,150.2282,9666.0
2022-05-18 14:35:00,156.34,156.47,156.1,156.38,8029.0,150.2185,150.3435,149.9879,150.257,8029.0
2022-05-18 14:40:00,156.47,156.6,156.12,156.21,4654.0,150.3435,150.4684,150.0072,150.0936,4654.0
2022-05-18 14:45:00,156.22,156.36,155.88,156.23,25257.0,150.1032,150.2378,149.7766,150.1129,25257.0
2022-05-18 14:50:00,156.21,156.42,155.78,155.85,8652.0,150.0936,150.2954,149.6805,149.7477,8652.0
2022-05-18 14:55:00,155.82,156.06,155.64,155.72,9227.0,149.7189,149.9495,149.546,149.6228,9227.0
2022-05-18 15:00:00,155.69,155.95,155.69,155.77,9813.0,149.594,149.8438,149.594,149.6709,9813.0
2022-05-18 15:05:00,155.74,156.03,155.62,155.63,14086.0,149.642,149.9207,149.5267,149.5363,14086.0
2022-05-18 15:10:00,155.68,155.8,155.51,155.51,15043.0,149.5844,149.6997,149.421,149.421,15043.0
2022-05-18 15:15:00,155.51,155.87,155.51,155.79,14635.0,149.421,149.7669,149.421,149.6901,14635.0
2022-05-18 15:20:00,155.78,155.97,155.44,155.55,17314.0,149.6805,149.863,149.3538,149.4595,17314.0
2022-05-18 15:25:00,155.56,155.63,155.4,155.47,19242.0,149.4691,149.5363,149.3154,149.3826,19242.0
2022-05-18 15:30:00,155.48,155.75,155.48,155.64,24037.0,149.3922,149.6516,149.3922,149.546,24037.0
2022-05-18 15:35:00,155.58,156.5,155.58,156.36,31860.0,149.4883,150.3723,149.4883,150.2378,31860.0
2022-05-18 15:40:00,156.38,156.47,155.75,155.8,36081.0,150.257,150.3435,149.6516,149.6997,36081.0
2022-05-18 15:45:00,155.86,156.02,155.6,155.82,55967.0,149.7573,149.9111,149.5075,149.7189,55967.0
2022-05-18 15:50:00,155.85,156.18,155.67,155.81,81512.0,149.7477,150.0648,149.5748,149.7093,81512.0
2022-05-18 15:55:00,155.81,156.4,155.7,156.34,140884.0,149.7093,150.2762,149.6036,150.2185,140884.0
2022-05-19 09:30:00,153.57,155.05,153.57,154.76,68047.0,147.557,148.9791,147.557,148.7004,68047.0
2022-05-19 09:35:00,154.91,156.46,154.77,155.93,49776.0,148.8445,150.3338,148.71,149.8246,49776.0
2022-05-19 09:40:00,155.87,155.87,154.82,154.83,31573.0,149.7669,149.7669,148.7581,148.7677,31573.0
2022-05-19 09:45:00,154.86,155.06,153.95,154.07,44648.0,148.7965,148.9887,147.9221,148.0374,44648.0
2022-05-19 09:50:00,154.08,155.03,154.07,155.03,21053.0,148.047,148.9598,148.0374,148.9598,21053.0
2022-05-19 09:55:00,154.82,155.11,153.91,154.19,20017.0,148.7581,149.0367,147.8837,148.1527,20017.0
2022-05-19 10:00:00,154.24,155.31,154.06,154.92,25396.0,148.2008,149.2289,148.0278,148.8541,25396.0
2022-05-19 10:05:00,154.86,155.17,154.23,154.46,22292.0,148.7965,149.0944,148.1912,148.4122,22292.0
2022-05-19 10:10:00,154.47,155.56,154.47,155.17,22193.0,148.4218,149.4691,148.4218,149.0944,22193.0
2022-05-19 10:15:00,155.41,155.67,155.11,155.41,23705.0,149.325,149.5748,149.0367,149.325,23705.0
2022-05-19 10:20:00,155.37,155.79,155.18,155.49,17320.0,149.2865,149.6901,149.104,149.4018,17320.0
2022-05-19 10:25:00,155.55,155.55,154.56,154.56,22340.0,149.4595,149.4595,148.5082,148.5082,22340.0
2022-05-19 10:30:00,154.55,155.09,154.15,155.03,16504.0,148.4986,149.0175,148.1143,148.9598,16504.0
2022-05-19 10:35:00,155.29,155.29,154.59,154.88,8981.0,149.2097,149.2097,148.5371,148.8157,8981.0
2022-05-19 10:40:00,154.83,154.89,154.4,154.83,27034.0,148.7677,148.8253,148.3545,148.7677,27034.0
2022-05-19 10:45:00,154.85,154.85,154.14,154.24,8469.0,148.7869,148.7869,148.1047,148.2008,8469.0
2022-05-19 10:50:00,154.24,154.72,154.14,154.58,7944.0,148.2008,148.662,148.1047,148.5275,7944.0
2022-05-19 10:55:00,154.68,155.05,154.04,154.15,34966.0,148.6235,148.9791,148.0086,148.1143,34966.0
2022-05-19 11:00:00,154.16,154.35,154.08,154.18,16984.0,148.1239,148.3065,148.047,148.1431,16984.0
2022-05-19 11:05:00,154.16,154.26,153.59,153.91,25878.0,148.1239,148.22,147.5762,147.8837,25878.0
2022-05-19 11:10:00,153.95,154.37,153.74,153.75,9545.0,147.9221,148.3257,147.7203,147.73,9545.0
2022-05-19 11:15:00,153.69,153.81,153.35,153.71,23174.0,147.6723,147.7876,147.3456,147.6915,23174.0
2022-05-19 11:20:00,153.64,154.16,153.51,154.06,16537.0,147.6243,148.1239,147.4994,148.0278,16537.0
2022-05-19 11:25:00,154.14,154.25,153.8,153.92,7881.0,148.1047,148.2104,147.778,147.8933,7881.0
2022-05-19 11:30:00,153.99,154.7,153.99,154.7,11161.0,147.9606,148.6428,147.9606,148.6428,11161.0
2022-05-19 11:35:00,154.63,155.17,154.48,155.08,27055.0,148.5755,149.0944,148.4314,149.0079,27055.0
2022-05-19 11:40:00,155.11,155.77,155.09,155.64,25052.0,149.0367,149.6709,149.0175,149.546,25052.0
2022-05-19 11:45:00,155.63,155.63,155.33,155.46,14106.0,149.5363,149.5363,149.2481,149.373,14106.0
2022-05-19 11:50:00,155.6,155.6,154.99,155.09,16753.0,149.5075,149.5075,148.9214,149.0175,16753.0
2022-05-19 11:55:00,155.1,155.1,154.78,154.92,5185.0,149.0271,149.0271,148.7196,148.8541,5185.0
2022-05-19 12:00:00,154.81,155.23,154.79,155.17,8070.0,148.7485,149.152,148.7292,149.0944,8070.0
2022-05-19 12:05:00,155.17,155.48,155.13,155.39,10247.0,149.0944,149.3922,149.0559,149.3057,10247.0
2022-05-19 12:10:00,155.4,155.61,155.21,155.21,6557.0,149.3154,149.5171,149.1328,149.1328,6557.0
2022-05-19 12:15:00,155.28,155.36,154.88,154.91,11797.0,149.2001,149.2769,148.8157,148.8445,11797.0
2022-05-19 12:20:00,154.88,154.88,154.42,154.57,19090.0,148.8157,148.8157,148.3737,148.5179,19090.0
2022-05-19 12:25:00,154.56,154.85,154.43,154.85,7294.0,148.5082,148.7869,148.3833,148.7869,7294.0
2022-05-19 12:30:00,154.79,154.8,154.36,154.48,8926.0,148.7292,148.7388,148.3161,148.4314,8926.0
2022-05-19 12:35:00,154.53,154.55,154.03,154.04,4870.0,148.4794,148.4986,147.999,148.0086,4870.0
2022-05-19 12:40:00,154.03,154.03,153.67,153.72,11919.0,147.999,147.999,147.6531,147.7011,11919.0
2022-05-19 12:45:00,153.61,153.8,153.52,153.8,9432.0,147.5954,147.778,147.509,147.778,9432.0
2022-05-19 12:50:00,153.73,154.01,153.73,153.94,8415.0,147.7107,147.9798,147.7107,147.9125,8415.0
2022-05-19 12:55:00,153.79,154.13,153.72,154.08,12111.0,147.7684,148.0951,147.7011,148.047,12111.0
2022-05-19 13:00:00,154.13,154.25,153.89,154.06,6546.0,148.0951,148.2104,147.8645,148.0278,6546.0
2022-05-19 13:05:00,154.09,154.5,153.94,154.07,7353.0,148.0566,148.4506,147.9125,148.0374,7353.0
2022-05-19 13:10:00,154.04,154.11,153.67,153.82,7564.0,148.0086,148.0759,147.6531,147.7972,7564.0
2022-05-19 13:15:00,153.86,154.17,153.58,154.17,5743.0,147.8357,148.1335,147.5666,148.1335,5743.0
2022-05-19 13:20:00,154.07,154.64,153.99,154.49,23622.0,148.0374,148.5851,147.9606,148.441,23622.0
2022-05-19 13:25:00,154.52,154.64,154.08,154.19,8231.0,148.4698,148.5851,148.047,148.1527,8231.0
2022-05-19 13:30:00,154.22,154.56,154.14,154.16,11063.0,148.1816,148.5082,148.1047,148.1239,11063.0
2022-05-19 13:35:00,154.07,154.3,153.88,154.17,12377.0,148.0374,148.2584,147.8549,148.1335,12377.0
2022-05-19 13:40:00,154.13,154.35,153.94,154.28,13939.0,148.0951,148.3065,147.9125,148.2392,13939.0
2022-05-19 13:45:00,154.15,154.31,153.37,153.37,12158.0,148.1143,148.268,147.3648,147.3648,12158.0
2022-05-19 13:50:00,153.42,154.3,153.25,154.28,12668.0,147.4129,148.2584,147.2495,148.2392,12668.0
2022-05-19 13:55:00,154.4,155.04,154.35,154.72,15202.0,148.3545,148.9694,148.3065,148.662,15202.0
2022-05-19 14:00:00,154.7,154.73,154.24,154.33,11217.0,148.6428,148.6716,148.2008,148.2872,11217.0
2022-05-19 14:05:00,154.21,154.28,153.97,154.2,10140.0,148.1719,148.2392,147.9413,148.1623,10140.0
2022-05-19 14:10:00,154.21,154.55,154.02,154.3,7663.0,148.1719,148.4986,147.9894,148.2584,7663.0
2022-05-19 14:15:00,154.27,154.46,153.99,154.02,11025.0,148.2296,148.4122,147.9606,147.9894,11025.0
2022-05-19 14:20:00,154.02,154.35,153.92,154.23,7151.0,147.9894,148.3065,147.8933,148.1912,7151.0
2022-05-19 14:25:00,154.27,154.28,154.01,154.22,8599.0,148.2296,148.2392,147.9798,148.1816,8599.0
2022-05-19 14:30:00,153.98,154.35,153.98,154.05,6359.0,147.951,148.3065,147.951,148.0182,6359.0
2022-05-19 14:35:00,154.02,154.63,153.91,154.31,12158.0,147.9894,148.5755,147.8837,148.268,12158.0
2022-05-19 14:40:00,154.26,154.32,153.8,154.22,11011.0,148.22,148.2776,147.778,148.1816,11011.0
2022-05-19 14:45:00,154.29,154.73,154.23,154.67,10352.0,148.2488,148.6716,148.1912,148.6139,10352.0
2022-05-19 14:50:00,154.82,155.06,154.66,154.94,12999.0,148.7581,148.9887,148.6043,148.8734,12999.0
2022-05-19 14:55:00,155.0,155.04,154.42,154.86,18797.0,148.931,148.9694,148.3737,148.7965,18797.0
2022-05-19 15:00:00,154.93,155.44,154.78,155.3,17092.0,148.8638,149.3538,148.7196,149.2193,17092.0
2022-05-19 15:05:00,155.3,155.31,154.6,154.64,24474.0,149.2193,149.2289,148.5467,148.5851,24474.0
2022-05-19 15:10:00,154.58,154.7,154.35,154.55,15471.0,148.5275,148.6428,148.3065,148.4986,15471.0
2022-05-19 15:15:00,154.54,154.54,154.02,154.24,18618.0,148.489,148.489,147.9894,148.2008,18618.0
2022-05-19 15:20:00,154.22,154.26,153.83,153.83,15933.0,148.1816,148.22,147.8068,147.8068,15933.0
2022-05-19 15:25:00,153.84,154.0,153.54,153.59,14387.0,147.8164,147.9702,147.5282,147.5762,14387.0
2022-05-19 15:30:00,153.53,153.89,153.52,153.65,23551.0,147.5186,147.8645,147.509,147.6339,23551.0
2022-05-19 15:35:00,153.61,153.82,153.53,153.63,23151.0,147.5954,147.7972,147.5186,147.6147,23151.0
2022-05-19 15:40:00,153.66,154.25,153.5,154.24,28422.0,147.6435,148.2104,147.4897,148.2008,28422.0
2022-05-19 15:45:00,154.29,154.53,153.85,154.06,34409.0,148.2488,148.4794,147.826,148.0278,34409.0
2022-05-19 15:50:00,154.11,154.15,153.55,153.8,47554.0,148.0759,148.1143,147.5378,147.778,47554.0
2022-05-19 15:55:00,153.87,154.1,153.82,153.97,110019.0,147.8453,148.0663,147.7972,147.9413,110019.0
2022-05-20 09:30:00,154.35,154.8,153.43,153.83,194078.0,148.3065,148.7388,147.4225,147.8068,194078.0
2022-05-20 09:35:00,153.68,153.8,152.73,153.36,73411.0,147.6627,147.778,146.7499,147.3552,73411.0
2022-05-20 09:40:00,153.21,153.97,152.99,153.59,53072.0,147.2111,147.9413,146.9997,147.5762,53072.0
2022-05-20 09:45:00,153.67,154.02,153.31,153.91,30982.0,147.6531,147.9894,147.3072,147.8837,30982.0
2022-05-20 09:50:00,153.8,154.34,153.65,154.09,25186.0,147.778,148.2969,147.6339,148.0566,25186.0
2022-05-20 09:55:00,153.99,154.34,153.62,154.34,18610.0,147.9606,148.2969,147.605,148.2969,18610.0
2022-05-20 10:00:00,154.13,154.34,153.73,154.34,15861.0,148.0951,148.2969,147.7107,148.2969,15861.0
2022-05-20 10:05:00,154.28,154.36,153.57,153.63,15328.0,148.2392,148.3161,147.557,147.6147,15328.0
2022-05-20 10:10:00,153.56,153.99,153.54,153.85,19262.0,147.5474,147.9606,147.5282,147.826,19262.0
2022-05-20 10:15:00,153.9,154.23,153.87,154.07,21608.0,147.8741,148.1912,147.8453,148.0374,21608.0
2022-05-20 10:20:00,154.03,154.13,153.72,154.08,21617.0,147.999,148.0951,147.7011,148.047,21617.0
2022-05-20 10:25:00,154.11,154.6,153.87,154.5,72879.0,148.0759,148.5467,147.8453,148.4506,72879.0
2022-05-20 10:30:00,154.45,154.55,154.1,154.14,28791.0,148.4025,148.4986,148.0663,148.1047,28791.0
2022-05-20 10:35:00,154.03,154.18,153.78,153.79,10083.0,147.999,148.1431,147.7588,147.7684,10083.0
2022-05-20 10:40:00,153.91,154.31,153.85,154.31,7621.0,147.8837,148.268,147.826,148.268,7621.0
2022-05-20 10:45:00,154.24,154.24,153.75,153.9,33473.0,148.2008,148.2008,147.73,147.8741,33473.0
2022-05-20 10:50:00,153.96,153.99,153.16,153.52,18810.0,147.9317,147.9606,147.1631,147.509,18810.0
2022-05-20 10:55:00,153.45,153.48,152.86,153.02,14911.0,147.4417,147.4705,146.8748,147.0285,14911.0
2022-05-20 11:00:00,152.97,153.12,152.86,153.06,10400.0,146.9805,147.1246,146.8748,147.067,10400.0
2022-05-20 11:05:00,153.13,153.17,152.79,152.89,10372.0,147.1342,147.1727,146.8075,146.9036,10372.0
2022-05-20 11:10:00,152.84,152.93,152.32,152.64,14338.0,146.8556,146.9421,146.3559,146.6634,14338.0
2022-05-20 11:15:00,152.72,152.73,152.43,152.53,9124.0,146.7403,146.7499,146.4616,146.5577,9124.0
2022-05-20 11:20:00,152.56,152.56,152.24,152.26,15279.0,146.5866,146.5866,146.2791,146.2983,15279.0
2022-05-20 11:25:00,152.22,152.82,152.2,152.71,15716.0,146.2599,146.8364,146.2406,146.7307,15716.0
2022-05-20 11:30:00,152.69,153.07,152.69,152.8,17275.0,146.7115,147.0766,146.7115,146.8172,17275.0
2022-05-20 11:35:00,152.72,152.77,152.41,152.54,9984.0,146.7403,146.7883,146.4424,146.5673,9984.0
2022-05-20 11:40:00,152.58,152.81,152.29,152.29,9330.0,146.6058,146.8268,146.3271,146.3271,9330.0
2022-05-20 11:45:00,152.38,152.77,152.38,152.65,9653.0,146.4136,146.7883,146.4136,146.673,9653.0
2022-05-20 11:50:00,152.64,152.91,152.47,152.54,9277.0,146.6634,146.9228,146.5001,146.5673,9277.0
2022-05-20 11:55:00,152.48,152.65,152.15,152.21,9431.0,146.5097,146.673,146.1926,146.2503,9431.0
2022-05-20 12:00:00,152.21,152.23,151.87,152.12,30311.0,146.2503,146.2695,145.9236,146.1638,30311.0
2022-05-20 12:05:00,152.16,152.36,151.66,151.66,14650.0,146.2022,146.3944,145.7218,145.7218,14650.0
2022-05-20 12:10:00,151.64,151.95,151.4,151.84,18215.0,145.7026,146.0004,145.472,145.8947,18215.0
2022-05-20 12:15:00,151.88,151.89,151.53,151.65,6874.0,145.9332,145.9428,145.5969,145.7122,6874.0
2022-05-20 12:20:00,151.57,151.85,151.51,151.85,13555.0,145.6353,145.9044,145.5777,145.9044,13555.0
2022-05-20 12:25:00,151.69,151.76,151.44,151.64,12327.0,145.7506,145.8179,145.5104,145.7026,12327.0
2022-05-20 12:30:00,151.64,151.78,151.46,151.58,13936.0,145.7026,145.8371,145.5296,145.6449,13936.0
2022-05-20 12:35:00,151.51,151.54,151.14,151.29,10178.0,145.5777,145.6065,145.2222,145.3663,10178.0
2022-05-20 12:40:00,151.27,151.27,150.85,150.87,22481.0,145.3471,145.3471,144.9435,144.9627,22481.0
2022-05-20 12:45:00,150.8,151.39,150.53,151.39,29128.0,144.8955,145.4624,144.636,145.4624,29128.0
2022-05-20 12:50:00,151.35,151.4,150.98,150.98,6516.0,145.4239,145.472,145.0684,145.0684,6516.0
2022-05-20 12:55:00,151.11,151.37,150.97,151.08,14933.0,145.1933,145.4431,145.0588,145.1645,14933.0
2022-05-20 13:00:00,151.09,151.14,150.62,150.7,16201.0,145.1741,145.2222,144.7225,144.7994,16201.0
2022-05-20 13:05:00,150.79,151.06,150.56,150.65,4910.0,144.8859,145.1453,144.6649,144.7513,4910.0
2022-05-20 13:10:00,150.68,150.68,150.33,150.44,8592.0,144.7802,144.7802,144.4439,144.5496,8592.0
2022-05-20 13:15:00,150.45,150.46,150.15,150.15,14123.0,144.5592,144.5688,144.2709,144.2709,14123.0
2022-05-20 13:20:00,150.21,150.28,149.9,150.02,21760.0,144.3286,144.3958,144.0307,144.146,21760.0
2022-05-20 13:25:00,150.0,150.06,149.71,149.77,7596.0,144.1268,144.1844,143.8481,143.9058,7596.0
2022-05-20 13:30:00,149.74,150.84,149.72,150.84,8913.0,143.877,144.9339,143.8578,144.9339,8913.0
2022-05-20 13:35:00,150.83,151.02,150.49,150.74,7388.0,144.9243,145.1069,144.5976,144.8378,7388.0
2022-05-20 13:40:00,150.73,150.84,150.4,150.71,8422.0,144.8282,144.9339,144.5111,144.809,8422.0
2022-05-20 13:45:00,150.69,151.07,150.52,150.68,6687.0,144.7898,145.1549,144.6264,144.7802,6687.0
2022-05-20 13:50:00,150.71,151.17,150.46,151.0,8497.0,144.809,145.251,144.5688,145.0876,8497.0
2022-05-20 13:55:00,150.98,151.08,150.75,150.8,13915.0,145.0684,145.1645,144.8474,144.8955,13915.0
2022-05-20 14:00:00,150.92,150.92,150.58,150.58,7823.0,145.0108,145.0108,144.6841,144.6841,7823.0
2022-05-20 14:05:00,150.47,150.53,149.94,150.35,21748.0,144.5784,144.636,144.0691,144.4631,21748.0
2022-05-20 14:10:00,150.35,150.52,150.21,150.36,6307.0,144.4631,144.6264,144.3286,144.4727,6307.0
2022-05-20 14:15:00,150.32,150.48,149.95,150.14,7922.0,144.4343,144.588,144.0787,144.2613,7922.0
2022-05-20 14:20:00,150.18,150.32,149.98,150.28,7802.0,144.2997,144.4343,144.1076,144.3958,7802.0
2022-05-20 14:25:00,150.28,150.33,150.02,150.27,12436.0,144.3958,144.4439,144.146,144.3862,12436.0
2022-05-20 14:30:00,150.19,150.32,149.79,149.95,12428.0,144.3093,144.4343,143.925,144.0787,12428.0
2022-05-20 14:35:00,149.98,150.33,149.98,150.12,5314.0,144.1076,144.4439,144.1076,144.2421,5314.0
2022-05-20 14:40:00,150.1,150.74,150.09,150.7,9082.0,144.2229,144.8378,144.2133,144.7994,9082.0
2022-05-20 14:45:00,150.64,150.75,150.34,150.66,8465.0,144.7417,144.8474,144.4535,144.7609,8465.0
2022-05-20 14:50:00,150.69,151.27,150.63,151.2,6805.0,144.7898,145.3471,144.7321,145.2798,6805.0
2022-05-20 14:55:00,151.17,151.17,150.71,150.74,8346.0,145.251,145.251,144.809,144.8378,8346.0
2022-05-20 15:00:00,150.74,150.95,150.47,150.52,15172.0,144.8378,145.0396,144.5784,144.6264,15172.0
2022-05-20 15:05:00,150.56,150.65,150.33,150.47,11249.0,144.6649,144.7513,144.4439,144.5784,11249.0
2022-05-20 15:10:00,150.44,150.59,150.34,150.47,13622.0,144.5496,144.6937,144.4535,144.5784,13622.0
2022-05-20 15:15:00,150.5,150.75,150.38,150.62,18108.0,144.6072,144.8474,144.4919,144.7225,18108.0
2022-05-20 15:20:00,150.69,151.06,150.63,150.88,15306.0,144.7898,145.1453,144.7321,144.9723,15306.0
2022-05-20 15:25:00,150.87,151.53,150.8,151.5,13010.0,144.9627,145.5969,144.8955,145.5681,13010.0
2022-05-20 15:30:00,151.53,152.1,151.22,152.02,31866.0,145.5969,146.1446,145.299,146.0677,31866.0
2022-05-20 15:35:00,152.04,152.64,151.79,152.41,28811.0,146.0869,146.6634,145.8467,146.4424,28811.0
2022-05-20 15:40:00,152.44,153.24,152.44,152.75,27050.0,146.4713,147.2399,146.4713,146.7691,27050.0
2022-05-20 15:45:00,152.79,152.91,152.33,152.78,38112.0,146.8075,146.9228,146.3656,146.7979,38112.0
2022-05-20 15:50:00,152.86,153.36,152.76,153.07,51680.0,146.8748,147.3552,146.7787,147.0766,51680.0
2022-05-20 15:55:00,153.06,153.27,152.79,153.19,116482.0,147.067,147.2688,146.8075,147.1919,116482.0
2022-05-23 09:30:00,156.61,157.0,156.02,156.55,79779.0,150.478,150.8527,149.9111,150.4203,79779.0
2022-05-23 09:35:00,156.88,157.62,156.71,156.86,23184.0,150.7374,151.4484,150.5741,150.7182,23184.0
2022-05-23 09:40:00,156.97,158.41,156.47,158.37,20778.0,150.8239,152.2075,150.3435,152.1691,20778.0
2022-05-23 09:45:00,158.3,159.21,157.95,159.06,34847.0,152.1018,152.9762,151.7655,152.832,34847.0
2022-05-23 09:50:00,159.05,159.3,158.39,158.5,35874.0,152.8224,153.0626,152.1883,152.294,35874.0
2022-05-23 09:55:00,158.63,158.73,157.56,157.74,24637.0,152.4189,152.515,151.3908,151.5637,24637.0
2022-05-23 10:00:00,157.56,157.56,156.77,156.95,49671.0,151.3908,151.3908,150.6317,150.8047,49671.0
2022-05-23 10:05:00,156.96,157.55,156.78,157.03,10643.0,150.8143,151.3812,150.6413,150.8815,10643.0
2022-05-23 10:10:00,157.06,157.68,156.96,157.49,8681.0,150.9104,151.5061,150.8143,151.3235,8681.0
2022-05-23 10:15:00,157.53,157.79,157.26,157.73,17335.0,151.362,151.6118,151.1025,151.5541,17335.0
2022-05-23 10:20:00,157.63,157.78,157.24,157.38,18916.0,151.458,151.6022,151.0833,151.2178,18916.0
2022-05-23 10:25:00,157.39,158.0,156.97,158.0,26906.0,151.2274,151.8136,150.8239,151.8136,26906.0
2022-05-23 10:30:00,158.03,158.26,157.64,158.16,17200.0,151.8424,152.0634,151.4676,151.9673,17200.0
2022-05-23 10:35:00,158.11,158.37,157.75,158.08,25512.0,151.9192,152.1691,151.5733,151.8904,25512.0
2022-05-23 10:40:00,158.15,158.25,157.88,158.07,9955.0,151.9577,152.0538,151.6982,151.8808,9955.0
2022-05-23 10:45:00,158.1,158.4,157.73,158.0,18353.0,151.9096,152.1979,151.5541,151.8136,18353.0
2022-05-23 10:50:00,157.85,157.87,157.12,157.57,27856.0,151.6694,151.6886,150.968,151.4004,27856.0
2022-05-23 10:55:00,157.7,158.07,157.69,157.95,10912.0,151.5253,151.8808,151.5157,151.7655,10912.0
2022-05-23 11:00:00,158.04,158.65,157.88,158.55,14382.0,151.852,152.4381,151.6982,152.342,14382.0
2022-05-23 11:05:00,158.54,158.64,158.19,158.34,9605.0,152.3324,152.4285,151.9961,152.1402,9605.0
2022-05-23 11:10:00,158.33,158.89,158.1,158.89,21132.0,152.1306,152.6687,151.9096,152.6687,21132.0
2022-05-23 11:15:00,158.9,159.09,158.82,159.01,18313.0,152.6783,152.8609,152.6014,152.784,18313.0
2022-05-23 11:20:00,159.0,159.14,158.82,159.02,15599.0,152.7744,152.9089,152.6014,152.7936,15599.0
2022-05-23 11:25:00,158.97,159.12,158.84,158.98,11500.0,152.7456,152.8897,152.6207,152.7552,11500.0
2022-05-23 11:30:00,158.98,159.33,158.97,159.28,13430.0,152.7552,153.0915,152.7456,153.0434,13430.0
2022-05-23 11:35:00,159.31,159.5,159.19,159.34,19010.0,153.0723,153.2548,152.957,153.1011,19010.0
2022-05-23 11:40:00,159.3,159.41,159.09,159.15,12441.0,153.0626,153.1683,152.8609,152.9185,12441.0
2022-05-23 11:45:00,159.1,159.19,158.77,158.88,10981.0,152.8705,152.957,152.5534,152.6591,10981.0
2022-05-23 11:50:00,158.93,159.17,158.93,159.12,6894.0,152.7071,152.9377,152.7071,152.8897,6894.0
2022-05-23 11:55:00,159.16,159.19,158.98,159.03,15258.0,152.9281,152.957,152.7552,152.8032,15258.0
2022-05-23 12:00:00,159.07,159.14,158.95,159.09,12872.0,152.8417,152.9089,152.7264,152.8609,12872.0
2022-05-23 12:05:00,159.05,159.25,158.95,159.18,11884.0,152.8224,153.0146,152.7264,152.9473,11884.0
2022-05-23 12:10:00,159.17,159.17,158.96,159.04,8544.0,152.9377,152.9377,152.736,152.8128,8544.0
2022-05-23 12:15:00,159.02,159.14,158.9,158.9,9740.0,152.7936,152.9089,152.6783,152.6783,9740.0
2022-05-23 12:20:00,158.9,159.16,158.9,159.16,7489.0,152.6783,152.9281,152.6783,152.9281,7489.0
2022-05-23 12:25:00,159.08,159.1,158.41,158.47,11890.0,152.8513,152.8705,152.2075,152.2651,11890.0
2022-05-23 12:30:00,158.51,158.52,158.29,158.43,5397.0,152.3036,152.3132,152.0922,152.2267,5397.0
2022-05-23 12:35:00,158.46,158.54,158.38,158.54,7299.0,152.2555,152.3324,152.1787,152.3324,7299.0
2022-05-23 12:40:00,158.54,158.54,158.32,158.49,8280.0,152.3324,152.3324,152.121,152.2844,8280.0
2022-05-23 12:45:00,158.49,158.5,157.97,158.05,8475.0,152.2844,152.294,151.7847,151.8616,8475.0
2022-05-23 12:50:00,158.06,158.14,157.91,158.03,12785.0,151.8712,151.9481,151.7271,151.8424,12785.0
2022-05-23 12:55:00,158.04,158.43,157.94,158.43,10818.0,151.852,152.2267,151.7559,152.2267,10818.0
2022-05-23 13:00:00,158.37,158.37,158.09,158.18,4693.0,152.1691,152.1691,151.9,151.9865,4693.0
2022-05-23 13:05:00,158.1,158.19,158.0,158.19,8841.0,151.9096,151.9961,151.8136,151.9961,8841.0
2022-05-23 13:10:00,158.1,158.29,157.99,158.29,9406.0,151.9096,152.0922,151.8039,152.0922,9406.0
2022-05-23 13:15:00,158.24,158.25,157.65,157.75,11940.0,152.0442,152.0538,151.4773,151.5733,11940.0
2022-05-23 13:20:00,157.71,157.83,157.45,157.79,12223.0,151.5349,151.6502,151.2851,151.6118,12223.0
2022-05-23 13:25:00,157.86,158.13,157.81,158.03,10408.0,151.679,151.9385,151.631,151.8424,10408.0
2022-05-23 13:30:00,158.03,158.46,157.95,158.33,8895.0,151.8424,152.2555,151.7655,152.1306,8895.0
2022-05-23 13:35:00,158.26,158.43,158.22,158.27,32376.0,152.0634,152.2267,152.0249,152.073,32376.0
2022-05-23 13:40:00,158.2,158.5,158.2,158.43,9056.0,152.0057,152.294,152.0057,152.2267,9056.0
2022-05-23 13:45:00,158.4,158.6,158.34,158.5,7402.0,152.1979,152.3901,152.1402,152.294,7402.0
2022-05-23 13:50:00,158.5,158.54,158.4,158.49,14022.0,152.294,152.3324,152.1979,152.2844,14022.0
2022-05-23 13:55:00,158.52,158.72,158.5,158.65,5906.0,152.3132,152.5054,152.294,152.4381,5906.0
2022-05-23 14:00:00,158.67,158.75,158.42,158.57,12764.0,152.4573,152.5342,152.2171,152.3612,12764.0
2022-05-23 14:05:00,158.54,158.8,158.48,158.73,12091.0,152.3324,152.5822,152.2748,152.515,12091.0
2022-05-23 14:10:00,158.74,158.96,158.74,158.93,12755.0,152.5246,152.736,152.5246,152.7071,12755.0
2022-05-23 14:15:00,158.9,158.97,158.82,158.85,8141.0,152.6783,152.7456,152.6014,152.6303,8141.0
2022-05-23 14:20:00,158.83,159.05,158.83,158.93,10050.0,152.6111,152.8224,152.6111,152.7071,10050.0
2022-05-23 14:25:00,159.0,159.15,158.83,158.87,15446.0,152.7744,152.9185,152.6111,152.6495,15446.0
2022-05-23 14:30:00,158.88,158.99,158.74,158.93,12756.0,152.6591,152.7648,152.5246,152.7071,12756.0
2022-05-23 14:35:00,158.93,159.11,158.85,159.04,13108.0,152.7071,152.8801,152.6303,152.8128,13108.0
2022-05-23 14:40:00,159.06,159.47,158.92,159.47,10959.0,152.832,153.226,152.6975,153.226,10959.0
2022-05-23 14:45:00,159.5,159.56,159.02,159.15,21695.0,153.2548,153.3125,152.7936,152.9185,21695.0
2022-05-23 14:50:00,159.16,159.27,158.92,159.16,13355.0,152.9281,153.0338,152.6975,152.9281,13355.0
2022-05-23 14:55:00,159.18,159.22,158.95,158.96,14016.0,152.9473,152.9858,152.7264,152.736,14016.0
2022-05-23 15:00:00,158.99,159.37,158.95,159.3,15914.0,152.7648,153.1299,152.7264,153.0626,15914.0
2022-05-23 15:05:00,159.32,159.44,159.2,159.42,16053.0,153.0819,153.1972,152.9666,153.178,16053.0
2022-05-23 15:10:00,159.41,159.41,158.93,159.06,14488.0,153.1683,153.1683,152.7071,152.832,14488.0
2022-05-23 15:15:00,159.03,159.24,158.96,159.23,14241.0,152.8032,153.005,152.736,152.9954,14241.0
2022-05-23 15:20:00,159.28,159.36,158.82,158.98,15522.0,153.0434,153.1203,152.6014,152.7552,15522.0
2022-05-23 15:25:00,158.95,159.1,158.91,159.08,25044.0,152.7264,152.8705,152.6879,152.8513,25044.0
2022-05-23 15:30:00,159.05,159.37,158.99,159.24,34783.0,152.8224,153.1299,152.7648,153.005,34783.0
2022-05-23 15:35:00,159.31,159.53,158.94,158.95,23889.0,153.0723,153.2836,152.7167,152.7264,23889.0
2022-05-23 15:40:00,158.96,159.01,158.57,158.75,27113.0,152.736,152.784,152.3612,152.5342,27113.0
2022-05-23 15:45:00,158.76,158.76,158.5,158.67,51547.0,152.5438,152.5438,152.294,152.4573,51547.0
2022-05-23 15:50:00,158.69,159.1,158.54,158.61,73573.0,152.4765,152.8705,152.3324,152.3997,73573.0
2022-05-23 15:55:00,158.58,159.32,158.47,159.05,125504.0,152.3708,153.0819,152.2651,152.8224,125504.0
2022-05-24 09:30:00,157.29,157.97,156.59,156.69,41001.0,151.1314,151.7847,150.4588,150.5548,41001.0
2022-05-24 09:35:00,156.51,156.71,155.98,156.05,15931.0,150.3819,150.5741,149.8726,149.9399,15931.0
2022-05-24 09:40:00,156.01,157.06,155.98,156.86,12090.0,149.9015,150.9104,149.8726,150.7182,12090.0
2022-05-24 09:45:00,156.84,157.16,156.33,156.68,13760.0,150.699,151.0064,150.2089,150.5452,13760.0
2022-05-24 09:50:00,156.69,157.19,156.5,156.52,9466.0,150.5548,151.0353,150.3723,150.3915,9466.0
2022-05-24 09:55:00,156.35,156.45,156.02,156.11,14504.0,150.2282,150.3242,149.9111,149.9976,14504.0
2022-05-24 10:00:00,156.11,156.16,155.26,155.65,46740.0,149.9976,150.0456,149.1808,149.5556,46740.0
2022-05-24 10:05:00,155.65,155.67,154.7,154.91,50256.0,149.5556,149.5748,148.6428,148.8445,50256.0
2022-05-24 10:10:00,154.82,154.9,153.98,154.09,31483.0,148.7581,148.8349,147.951,148.0566,31483.0
2022-05-24 10:15:00,154.02,154.06,153.44,153.58,25102.0,147.9894,148.0278,147.4321,147.5666,25102.0
2022-05-24 10:20:00,153.6,154.03,153.36,153.36,27670.0,147.5858,147.999,147.3552,147.3552,27670.0
2022-05-24 10:25:00,153.38,154.28,153.35,154.23,11310.0,147.3744,148.2392,147.3456,148.1912,11310.0
2022-05-24 10:30:00,154.15,154.23,153.66,153.84,26309.0,148.1143,148.1912,147.6435,147.8164,26309.0
2022-05-24 10:35:00,153.75,154.12,153.64,154.04,12918.0,147.73,148.0855,147.6243,148.0086,12918.0
2022-05-24 10:40:00,154.02,154.1,153.67,153.7,12677.0,147.9894,148.0663,147.6531,147.6819,12677.0
2022-05-24 10:45:00,153.72,153.73,152.92,153.01,17138.0,147.7011,147.7107,146.9325,147.0189,17138.0
2022-05-24 10:50:00,153.05,153.61,152.94,153.59,10899.0,147.0574,147.5954,146.9517,147.5762,10899.0
2022-05-24 10:55:00,153.51,154.09,153.15,154.05,31648.0,147.4994,148.0566,147.1535,148.0182,31648.0
2022-05-24 11:00:00,154.04,154.17,153.79,154.0,21929.0,148.0086,148.1335,147.7684,147.9702,21929.0
2022-05-24 11:05:00,153.97,154.29,153.91,153.91,7791.0,147.9413,148.2488,147.8837,147.8837,7791.0
2022-05-24 11:10:00,153.95,154.05,153.61,153.71,11738.0,147.9221,148.0182,147.5954,147.6915,11738.0
2022-05-24 11:15:00,153.75,154.13,153.57,153.57,14975.0,147.73,148.0951,147.557,147.557,14975.0
2022-05-24 11:20:00,153.58,153.86,153.35,153.79,12588.0,147.5666,147.8357,147.3456,147.7684,12588.0
2022-05-24 11:25:00,153.74,153.97,153.65,153.97,50278.0,147.7203,147.9413,147.6339,147.9413,50278.0
2022-05-24 11:30:00,153.98,154.08,153.52,153.84,5308.0,147.951,148.047,147.509,147.8164,5308.0
2022-05-24 11:35:00,153.77,153.77,153.36,153.51,10995.0,147.7492,147.7492,147.3552,147.4994,10995.0
2022-05-24 11:40:00,153.48,154.37,153.48,154.27,4987.0,147.4705,148.3257,147.4705,148.2296,4987.0
2022-05-24 11:45:00,154.19,154.82,154.0,154.63,26619.0,148.1527,148.7581,147.9702,148.5755,26619.0
2022-05-24 11:50:00,154.58,154.9,154.19,154.22,24296.0,148.5275,148.8349,148.1527,148.1816,24296.0
2022-05-24 11:55:00,154.19,154.49,154.09,154.3,5746.0,148.1527,148.441,148.0566,148.2584,5746.0
2022-05-24 12:00:00,154.26,154.43,154.07,154.12,26149.0,148.22,148.3833,148.0374,148.0855,26149.0
2022-05-24 12:05:00,154.25,154.78,154.13,154.78,51359.0,148.2104,148.7196,148.0951,148.7196,51359.0
2022-05-24 12:10:00,154.73,155.12,154.5,155.03,50058.0,148.6716,149.0463,148.4506,148.9598,50058.0
2022-05-24 12:15:00,155.07,155.47,154.75,154.98,47761.0,148.9983,149.3826,148.6908,148.9118,47761.0
2022-05-24 12:20:00,154.97,154.97,154.67,154.84,4123.0,148.9022,148.9022,148.6139,148.7773,4123.0
2022-05-24 12:25:00,154.85,154.93,154.57,154.61,12831.0,148.7869,148.8638,148.5179,148.5563,12831.0
2022-05-24 12:30:00,154.53,154.76,154.45,154.54,9620.0,148.4794,148.7004,148.4025,148.489,9620.0
2022-05-24 12:35:00,154.57,154.57,154.15,154.25,9904.0,148.5179,148.5179,148.1143,148.2104,9904.0
2022-05-24 12:40:00,154.21,154.26,154.02,154.07,5404.0,148.1719,148.22,147.9894,148.0374,5404.0
2022-05-24 12:45:00,154.07,154.2,154.04,154.17,5408.0,148.0374,148.1623,148.0086,148.1335,5408.0
2022-05-24 12:50:00,154.2,154.2,153.99,154.04,6959.0,148.1623,148.1623,147.9606,148.0086,6959.0
2022-05-24 12:55:00,154.16,154.64,154.12,154.41,31693.0,148.1239,148.5851,148.0855,148.3641,31693.0
2022-05-24 13:00:00,154.32,154.32,153.72,153.79,15754.0,148.2776,148.2776,147.7011,147.7684,15754.0
2022-05-24 13:05:00,153.84,154.03,153.8,153.89,6015.0,147.8164,147.999,147.778,147.8645,6015.0
2022-05-24 13:10:00,153.87,154.05,153.87,153.94,5629.0,147.8453,148.0182,147.8453,147.9125,5629.0
2022-05-24 13:15:00,153.85,154.19,153.84,154.09,3669.0,147.826,148.1527,147.8164,148.0566,3669.0
2022-05-24 13:20:00,153.99,154.06,153.79,153.83,8839.0,147.9606,148.0278,147.7684,147.8068,8839.0
2022-05-24 13:25:00,153.83,154.24,153.63,154.24,17055.0,147.8068,148.2008,147.6147,148.2008,17055.0
2022-05-24 13:30:00,154.17,154.17,153.76,153.96,6455.0,148.1335,148.1335,147.7396,147.9317,6455.0
2022-05-24 13:35:00,153.95,154.37,153.88,154.31,6377.0,147.9221,148.3257,147.8549,148.268,6377.0
2022-05-24 13:40:00,154.5,154.81,154.25,154.47,40614.0,148.4506,148.7485,148.2104,148.4218,40614.0
2022-05-24 13:45:00,154.58,154.88,154.3,154.55,27494.0,148.5275,148.8157,148.2584,148.4986,27494.0
2022-05-24 13:50:00,154.63,154.98,154.6,154.71,18657.0,148.5755,148.9118,148.5467,148.6524,18657.0
2022-05-24 13:55:00,154.79,154.93,154.65,154.8,8154.0,148.7292,148.8638,148.5947,148.7388,8154.0
2022-05-24 14:00:00,154.82,154.89,154.4,154.4,14430.0,148.7581,148.8253,148.3545,148.3545,14430.0
2022-05-24 14:05:00,154.43,155.15,154.33,155.08,32822.0,148.3833,149.0751,148.2872,149.0079,32822.0
2022-05-24 14:10:00,155.04,155.72,155.04,155.25,17522.0,148.9694,149.6228,148.9694,149.1712,17522.0
2022-05-24 14:15:00,155.22,155.24,154.82,154.82,7377.0,149.1424,149.1616,148.7581,148.7581,7377.0
2022-05-24 14:20:00,154.85,155.23,154.69,155.23,6391.0,148.7869,149.152,148.6332,149.152,6391.0
2022-05-24 14:25:00,155.19,155.29,155.04,155.04,6746.0,149.1136,149.2097,148.9694,148.9694,6746.0
2022-05-24 14:30:00,155.04,155.23,154.89,155.23,8559.0,148.9694,149.152,148.8253,149.152,8559.0
2022-05-24 14:35:00,155.22,155.38,155.04,155.27,10114.0,149.1424,149.2961,148.9694,149.1904,10114.0
2022-05-24 14:40:00,155.36,155.36,154.57,154.64,24998.0,149.2769,149.2769,148.5179,148.5851,24998.0
2022-05-24 14:45:00,154.63,154.73,154.26,154.26,17226.0,148.5755,148.6716,148.22,148.22,17226.0
2022-05-24 14:50:00,154.31,154.31,154.07,154.1,18923.0,148.268,148.268,148.0374,148.0663,18923.0
2022-05-24 14:55:00,154.15,154.27,154.05,154.24,5338.0,148.1143,148.2296,148.0182,148.2008,5338.0
2022-05-24 15:00:00,154.25,154.61,154.24,154.57,5161.0,148.2104,148.5563,148.2008,148.5179,5161.0
2022-05-24 15:05:00,154.6,154.99,154.5,154.77,23257.0,148.5467,148.9214,148.4506,148.71,23257.0
2022-05-24 15:10:00,154.75,154.98,154.62,154.73,9968.0,148.6908,148.9118,148.5659,148.6716,9968.0
2022-05-24 15:15:00,154.8,154.91,154.61,154.73,7626.0,148.7388,148.8445,148.5563,148.6716,7626.0
2022-05-24 15:20:00,154.67,154.8,154.34,154.72,26618.0,148.6139,148.7388,148.2969,148.662,26618.0
2022-05-24 15:25:00,154.73,155.14,154.57,155.13,36800.0,148.6716,149.0655,148.5179,149.0559,36800.0
2022-05-24 15:30:00,155.13,155.22,155.0,155.17,17119.0,149.0559,149.1424,148.931,149.0944,17119.0
2022-05-24 15:35:00,155.24,156.16,155.23,155.94,29696.0,149.1616,150.0456,149.152,149.8342,29696.0
2022-05-24 15:40:00,155.98,156.13,155.72,155.72,20309.0,149.8726,150.0168,149.6228,149.6228,20309.0
2022-05-24 15:45:00,155.7,156.14,155.7,155.75,34630.0,149.6036,150.0264,149.6036,149.6516,34630.0
2022-05-24 15:50:00,155.82,156.09,155.2,155.22,61786.0,149.7189,149.9783,149.1232,149.1424,61786.0
2022-05-24 15:55:00,155.22,155.81,155.09,155.67,145289.0,149.1424,149.7093,149.0175,149.5748,145289.0
2022-05-25 09:30:00,156.37,157.72,156.07,156.95,79306.0,150.2474,151.5445,149.9591,150.8047,79306.0
2022-05-25 09:35:00,157.03,157.95,156.91,157.29,27002.0,150.8815,151.7655,150.7662,151.1314,27002.0
2022-05-25 09:40:00,157.36,157.84,156.94,157.69,19764.0,151.1986,151.6598,150.7951,151.5157,19764.0
2022-05-25 09:45:00,157.86,158.29,156.94,157.24,22365.0,151.679,152.0922,150.7951,151.0833,22365.0
2022-05-25 09:50:00,157.39,157.91,157.24,157.71,20746.0,151.2274,151.7271,151.0833,151.5349,20746.0
2022-05-25 09:55:00,157.76,158.46,157.76,158.06,19405.0,151.5829,152.2555,151.5829,151.8712,19405.0
2022-05-25 10:00:00,158.07,158.25,157.69,158.15,37806.0,151.8808,152.0538,151.5157,151.9577,37806.0
2022-05-25 10:05:00,158.07,158.5,157.85,158.5,27476.0,151.8808,152.294,151.6694,152.294,27476.0
2022-05-25 10:10:00,158.49,158.59,157.97,158.33,46910.0,152.2844,152.3804,151.7847,152.1306,46910.0
2022-05-25 10:15:00,158.37,158.97,158.17,158.93,14920.0,152.1691,152.7456,151.9769,152.7071,14920.0
2022-05-25 10:20:00,158.9,159.0,158.64,158.86,12166.0,152.6783,152.7744,152.4285,152.6399,12166.0
2022-05-25 10:25:00,158.91,159.24,158.74,159.19,12517.0,152.6879,153.005,152.5246,152.957,12517.0
2022-05-25 10:30:00,159.28,159.53,158.95,159.53,18689.0,153.0434,153.2836,152.7264,153.2836,18689.0
2022-05-25 10:35:00,159.53,159.83,159.45,159.67,21694.0,153.2836,153.5719,153.2068,153.4182,21694.0
2022-05-25 10:40:00,159.75,159.9,159.56,159.73,50298.0,153.495,153.6392,153.3125,153.4758,50298.0
2022-05-25 10:45:00,159.74,159.87,159.4,159.68,55406.0,153.4854,153.6103,153.1587,153.4278,55406.0
2022-05-25 10:50:00,159.67,159.98,159.67,159.75,58850.0,153.4182,153.716,153.4182,153.495,58850.0
2022-05-25 10:55:00,159.78,160.05,159.62,159.93,23405.0,153.5239,153.7833,153.3701,153.668,23405.0
2022-05-25 11:00:00,159.86,159.92,159.26,159.26,27447.0,153.6007,153.6584,153.0242,153.0242,27447.0
2022-05-25 11:05:00,159.36,159.63,159.31,159.5,23428.0,153.1203,153.3797,153.0723,153.2548,23428.0
2022-05-25 11:10:00,159.51,159.99,159.5,159.67,66732.0,153.2644,153.7256,153.2548,153.4182,66732.0
2022-05-25 11:15:00,159.64,159.78,159.55,159.71,23821.0,153.3893,153.5239,153.3029,153.4566,23821.0
2022-05-25 11:20:00,159.68,159.81,159.41,159.76,53530.0,153.4278,153.5527,153.1683,153.5046,53530.0
2022-05-25 11:25:00,159.8,159.82,159.51,159.69,60710.0,153.5431,153.5623,153.2644,153.4374,60710.0
2022-05-25 11:30:00,159.67,159.67,159.28,159.31,29634.0,153.4182,153.4182,153.0434,153.0723,29634.0
2022-05-25 11:35:00,159.3,159.46,159.06,159.22,50339.0,153.0626,153.2164,152.832,152.9858,50339.0
2022-05-25 11:40:00,159.2,159.45,159.18,159.36,9929.0,152.9666,153.2068,152.9473,153.1203,9929.0
2022-05-25 11:45:00,159.38,159.56,159.3,159.38,16015.0,153.1395,153.3125,153.0626,153.1395,16015.0
2022-05-25 11:50:00,159.33,159.73,159.28,159.7,40281.0,153.0915,153.4758,153.0434,153.447,40281.0
2022-05-25 11:55:00,159.74,160.13,159.74,160.08,60226.0,153.4854,153.8602,153.4854,153.8121,60226.0
2022-05-25 12:00:00,160.08,160.32,160.03,160.24,45090.0,153.8121,154.0427,153.7641,153.9658,45090.0
2022-05-25 12:05:00,160.21,160.28,159.62,159.62,41756.0,153.937,154.0043,153.3701,153.3701,41756.0
2022-05-25 12:10:00,159.68,159.89,159.57,159.57,13862.0,153.4278,153.6295,153.3221,153.3221,13862.0
2022-05-25 12:15:00,159.59,159.59,159.27,159.27,4481.0,153.3413,153.3413,153.0338,153.0338,4481.0
2022-05-25 12:20:00,159.25,159.26,158.68,158.7,5607.0,153.0146,153.0242,152.4669,152.4861,5607.0
2022-05-25 12:25:00,158.7,158.7,158.35,158.57,14277.0,152.4861,152.4861,152.1498,152.3612,14277.0
2022-05-25 12:30:00,158.58,158.7,158.52,158.52,6820.0,152.3708,152.4861,152.3132,152.3132,6820.0
2022-05-25 12:35:00,158.48,158.54,158.22,158.36,8033.0,152.2748,152.3324,152.0249,152.1595,8033.0
2022-05-25 12:40:00,158.4,158.55,158.4,158.51,4072.0,152.1979,152.342,152.1979,152.3036,4072.0
2022-05-25 12:45:00,158.56,158.8,158.52,158.76,6609.0,152.3516,152.5822,152.3132,152.5438,6609.0
2022-05-25 12:50:00,158.69,158.69,158.35,158.37,7330.0,152.4765,152.4765,152.1498,152.1691,7330.0
2022-05-25 12:55:00,158.4,158.66,158.31,158.66,10239.0,152.1979,152.4477,152.1114,152.4477,10239.0
2022-05-25 13:00:00,158.63,158.63,158.36,158.43,4352.0,152.4189,152.4189,152.1595,152.2267,4352.0
2022-05-25 13:05:00,158.46,158.65,158.44,158.59,10675.0,152.2555,152.4381,152.2363,152.3804,10675.0
2022-05-25 13:10:00,158.64,158.64,158.37,158.59,8200.0,152.4285,152.4285,152.1691,152.3804,8200.0
2022-05-25 13:15:00,158.68,158.98,158.66,158.82,4825.0,152.4669,152.7552,152.4477,152.6014,4825.0
2022-05-25 13:20:00,158.77,158.77,158.45,158.53,9140.0,152.5534,152.5534,152.2459,152.3228,9140.0
2022-05-25 13:25:00,158.52,158.75,158.34,158.68,6896.0,152.3132,152.5342,152.1402,152.4669,6896.0
2022-05-25 13:30:00,158.63,158.69,158.48,158.51,4870.0,152.4189,152.4765,152.2748,152.3036,4870.0
2022-05-25 13:35:00,158.53,158.88,158.52,158.71,7075.0,152.3228,152.6591,152.3132,152.4958,7075.0
2022-05-25 13:40:00,158.72,158.72,158.56,158.66,5806.0,152.5054,152.5054,152.3516,152.4477,5806.0
2022-05-25 13:45:00,158.71,158.78,158.6,158.76,5396.0,152.4958,152.563,152.3901,152.5438,5396.0
2022-05-25 13:50:00,158.77,158.77,158.38,158.45,6839.0,152.5534,152.5534,152.1787,152.2459,6839.0
2022-05-25 13:55:00,158.47,158.73,158.4,158.68,7297.0,152.2651,152.515,152.1979,152.4669,7297.0
2022-05-25 14:00:00,158.64,159.73,158.47,159.42,13628.0,152.4285,153.4758,152.2651,153.178,13628.0
2022-05-25 14:05:00,159.43,159.57,158.19,158.68,16679.0,153.1876,153.3221,151.9961,152.4669,16679.0
2022-05-25 14:10:00,158.68,159.37,158.68,159.11,12819.0,152.4669,153.1299,152.4669,152.8801,12819.0
2022-05-25 14:15:00,159.09,159.75,158.99,159.5,7022.0,152.8609,153.495,152.7648,153.2548,7022.0
2022-05-25 14:20:00,159.4,159.72,159.38,159.5,7792.0,153.1587,153.4662,153.1395,153.2548,7792.0
2022-05-25 14:25:00,159.54,159.87,159.48,159.87,12894.0,153.2933,153.6103,153.2356,153.6103,12894.0
2022-05-25 14:30:00,159.83,160.13,159.83,160.04,7854.0,153.5719,153.8602,153.5719,153.7737,7854.0
2022-05-25 14:35:00,160.12,160.22,159.89,159.89,9825.0,153.8505,153.9466,153.6295,153.6295,9825.0
2022-05-25 14:40:00,159.91,160.25,159.89,159.91,9893.0,153.6488,153.9755,153.6295,153.6488,9893.0
2022-05-25 14:45:00,159.92,160.26,159.86,160.11,18960.0,153.6584,153.9851,153.6007,153.8409,18960.0
2022-05-25 14:50:00,160.14,160.85,160.11,160.76,26690.0,153.8698,154.552,153.8409,154.4655,26690.0
2022-05-25 14:55:00,160.84,161.24,160.76,161.07,49137.0,154.5424,154.9267,154.4655,154.7633,49137.0
2022-05-25 15:00:00,161.1,161.72,161.04,161.57,19372.0,154.7922,155.3879,154.7345,155.2438,19372.0
2022-05-25 15:05:00,161.58,161.67,161.27,161.65,32387.0,155.2534,155.3399,154.9555,155.3206,32387.0
2022-05-25 15:10:00,161.65,161.76,161.58,161.65,15800.0,155.3206,155.4263,155.2534,155.3206,15800.0
2022-05-25 15:15:00,161.68,161.68,161.28,161.41,22137.0,155.3495,155.3495,154.9651,155.09,22137.0
2022-05-25 15:20:00,161.37,161.53,161.18,161.31,17745.0,155.0516,155.2053,154.869,154.9939,17745.0
2022-05-25 15:25:00,161.36,161.48,161.26,161.26,19301.0,155.042,155.1573,154.9459,154.9459,19301.0
2022-05-25 15:30:00,161.3,161.46,161.13,161.24,22579.0,154.9843,155.1381,154.821,154.9267,22579.0
2022-05-25 15:35:00,161.27,161.27,160.84,160.96,21085.0,154.9555,154.9555,154.5424,154.6577,21085.0
2022-05-25 15:40:00,160.95,161.14,160.84,161.06,23173.0,154.648,154.8306,154.5424,154.7537,23173.0
2022-05-25 15:45:00,161.03,161.08,160.69,160.78,37819.0,154.7249,154.773,154.3982,154.4847,37819.0
2022-05-25 15:50:00,160.66,160.76,160.24,160.38,55761.0,154.3694,154.4655,153.9658,154.1004,55761.0
2022-05-25 15:55:00,160.34,160.62,160.23,160.56,117411.0,154.0619,154.331,153.9562,154.2733,117411.0
2022-05-26 09:30:00,162.7,163.62,162.7,163.55,45159.0,156.3295,157.2135,156.3295,157.1462,45159.0
2022-05-26 09:35:00,163.67,163.79,163.03,163.08,10570.0,157.2615,157.3768,156.6466,156.6946,10570.0
2022-05-26 09:40:00,162.96,163.29,162.74,162.81,13859.0,156.5793,156.8964,156.368,156.4352,13859.0
2022-05-26 09:45:00,162.92,163.85,162.73,163.75,18334.0,156.5409,157.4345,156.3583,157.3384,18334.0
2022-05-26 09:50:00,163.77,164.41,163.6,164.27,20907.0,157.3576,157.9726,157.1943,157.838,20907.0
2022-05-26 09:55:00,164.22,164.67,164.16,164.36,16713.0,157.79,158.2224,157.7324,157.9245,16713.0
2022-05-26 10:00:00,164.44,164.74,164.33,164.36,18560.0,158.0014,158.2896,157.8957,157.9245,18560.0
2022-05-26 10:05:00,164.35,164.63,164.3,164.59,13354.0,157.9149,158.184,157.8669,158.1455,13354.0
2022-05-26 10:10:00,164.64,164.83,164.28,164.8,15247.0,158.1936,158.3761,157.8477,158.3473,15247.0
2022-05-26 10:15:00,164.73,165.21,164.7,165.18,10835.0,158.28,158.7412,158.2512,158.7124,10835.0
2022-05-26 10:20:00,165.19,165.33,164.96,165.1,13301.0,158.722,158.8565,158.501,158.6356,13301.0
2022-05-26 10:25:00,165.19,165.33,164.81,164.87,15483.0,158.722,158.8565,158.3569,158.4146,15483.0
2022-05-26 10:30:00,164.87,164.94,164.61,164.68,18422.0,158.4146,158.4818,158.1647,158.232,18422.0
2022-05-26 10:35:00,164.68,165.13,164.67,165.08,20764.0,158.232,158.6644,158.2224,158.6163,20764.0
2022-05-26 10:40:00,165.03,165.08,164.67,164.98,11481.0,158.5683,158.6163,158.2224,158.5203,11481.0
2022-05-26 10:45:00,165.06,165.13,164.86,165.0,27634.0,158.5971,158.6644,158.4049,158.5395,27634.0
2022-05-26 10:50:00,165.08,165.44,165.04,165.12,16875.0,158.6163,158.9622,158.5779,158.6548,16875.0
2022-05-26 10:55:00,165.09,165.31,164.99,165.27,13312.0,158.6259,158.8373,158.5299,158.7989,13312.0
2022-05-26 11:00:00,165.28,165.58,165.1,165.55,20234.0,158.8085,159.0968,158.6356,159.0679,20234.0
2022-05-26 11:05:00,165.61,165.63,165.32,165.38,17359.0,159.1256,159.1448,158.8469,158.9046,17359.0
2022-05-26 11:10:00,165.41,165.81,165.38,165.78,27538.0,158.9334,159.3178,158.9046,159.2889,27538.0
2022-05-26 11:15:00,165.74,165.81,165.46,165.53,28847.0,159.2505,159.3178,158.9815,159.0487,28847.0
2022-05-26 11:20:00,165.52,165.65,165.42,165.61,7027.0,159.0391,159.164,158.943,159.1256,7027.0
2022-05-26 11:25:00,165.62,165.65,165.41,165.59,8123.0,159.1352,159.164,158.9334,159.1064,8123.0
2022-05-26 11:30:00,165.53,165.74,165.12,165.14,15559.0,159.0487,159.2505,158.6548,158.674,15559.0
2022-05-26 11:35:00,165.1,165.35,165.06,165.15,16536.0,158.6356,158.8758,158.5971,158.6836,16536.0
2022-05-26 11:40:00,165.15,165.2,165.0,165.05,8276.0,158.6836,158.7316,158.5395,158.5875,8276.0
2022-05-26 11:45:00,165.02,165.13,164.84,164.86,7605.0,158.5587,158.6644,158.3857,158.4049,7605.0
2022-05-26 11:50:00,164.89,165.03,164.78,165.03,6686.0,158.4338,158.5683,158.3281,158.5683,6686.0
2022-05-26 11:55:00,165.0,165.29,164.99,165.28,6752.0,158.5395,158.8181,158.5299,158.8085,6752.0
2022-05-26 12:00:00,165.3,165.76,165.25,165.76,7537.0,158.8277,159.2697,158.7797,159.2697,7537.0
2022-05-26 12:05:00,165.75,165.78,165.63,165.68,13772.0,159.2601,159.2889,159.1448,159.1928,13772.0
2022-05-26 12:10:00,165.68,166.1,165.64,166.01,10581.0,159.1928,159.5964,159.1544,159.5099,10581.0
2022-05-26 12:15:00,166.03,166.03,165.77,165.92,17466.0,159.5291,159.5291,159.2793,159.4234,17466.0
2022-05-26 12:20:00,165.97,165.98,165.84,165.89,7925.0,159.4715,159.4811,159.3466,159.3946,7925.0
2022-05-26 12:25:00,165.91,166.14,165.9,166.14,11889.0,159.4138,159.6348,159.4042,159.6348,11889.0
2022-05-26 12:30:00,166.12,166.14,165.98,166.04,17723.0,159.6156,159.6348,159.4811,159.5387,17723.0
2022-05-26 12:35:00,166.06,166.06,165.77,166.0,11236.0,159.558,159.558,159.2793,159.5003,11236.0
2022-05-26 12:40:00,166.03,166.06,165.79,165.81,8360.0,159.5291,159.558,159.2985,159.3178,8360.0
2022-05-26 12:45:00,165.79,166.03,165.74,165.98,5881.0,159.2985,159.5291,159.2505,159.4811,5881.0
2022-05-26 12:50:00,165.97,166.06,165.9,166.06,4955.0,159.4715,159.558,159.4042,159.558,4955.0
2022-05-26 12:55:00,166.04,166.25,166.03,166.21,9575.0,159.5387,159.7405,159.5291,159.7021,9575.0
2022-05-26 13:00:00,166.23,166.41,166.13,166.39,13364.0,159.7213,159.8943,159.6252,159.875,13364.0
2022-05-26 13:05:00,166.4,166.69,166.4,166.64,10090.0,159.8847,160.1633,159.8847,160.1153,10090.0
2022-05-26 13:10:00,166.74,166.77,166.3,166.34,15760.0,160.2113,160.2402,159.7886,159.827,15760.0
2022-05-26 13:15:00,166.33,166.35,166.22,166.34,13856.0,159.8174,159.8366,159.7117,159.827,13856.0
2022-05-26 13:20:00,166.36,166.38,165.86,165.91,13165.0,159.8462,159.8654,159.3658,159.4138,13165.0
2022-05-26 13:25:00,165.91,166.08,165.75,165.82,12126.0,159.4138,159.5772,159.2601,159.3274,12126.0
2022-05-26 13:30:00,165.86,166.04,165.83,166.03,4755.0,159.3658,159.5387,159.337,159.5291,4755.0
2022-05-26 13:35:00,165.97,166.02,165.87,165.97,13137.0,159.4715,159.5195,159.3754,159.4715,13137.0
2022-05-26 13:40:00,165.95,165.98,165.84,165.93,14724.0,159.4523,159.4811,159.3466,159.4331,14724.0
2022-05-26 13:45:00,165.92,165.99,165.89,165.98,8669.0,159.4234,159.4907,159.3946,159.4811,8669.0
2022-05-26 13:50:00,165.94,166.16,165.94,166.11,28990.0,159.4427,159.654,159.4427,159.606,28990.0
2022-05-26 13:55:00,166.11,166.3,165.98,166.25,38390.0,159.606,159.7886,159.4811,159.7405,38390.0
2022-05-26 14:00:00,166.24,166.4,166.17,166.34,46819.0,159.7309,159.8847,159.6637,159.827,46819.0
2022-05-26 14:05:00,166.3,166.36,166.13,166.28,49965.0,159.7886,159.8462,159.6252,159.7693,49965.0
2022-05-26 14:10:00,166.26,166.44,166.2,166.37,16972.0,159.7501,159.9231,159.6925,159.8558,16972.0
2022-05-26 14:15:00,166.38,166.5,166.26,166.29,9101.0,159.8654,159.9807,159.7501,159.779,9101.0
2022-05-26 14:20:00,166.33,166.6,166.32,166.5,6400.0,159.8174,160.0768,159.8078,159.9807,6400.0
2022-05-26 14:25:00,166.47,166.5,166.26,166.32,8753.0,159.9519,159.9807,159.7501,159.8078,8753.0
2022-05-26 14:30:00,166.3,166.38,166.18,166.18,11525.0,159.7886,159.8654,159.6733,159.6733,11525.0
2022-05-26 14:35:00,166.22,166.22,165.89,165.95,20470.0,159.7117,159.7117,159.3946,159.4523,20470.0
2022-05-26 14:40:00,165.94,166.05,165.82,166.03,7900.0,159.4427,159.5484,159.3274,159.5291,7900.0
2022-05-26 14:45:00,166.06,166.08,165.95,166.04,4523.0,159.558,159.5772,159.4523,159.5387,4523.0
2022-05-26 14:50:00,166.01,166.14,165.97,166.04,4454.0,159.5099,159.6348,159.4715,159.5387,4454.0
2022-05-26 14:55:00,165.99,166.16,165.97,166.15,6833.0,159.4907,159.654,159.4715,159.6444,6833.0
2022-05-26 15:00:00,166.12,166.17,165.77,165.85,11031.0,159.6156,159.6637,159.2793,159.3562,11031.0
2022-05-26 15:05:00,165.84,166.07,165.8,165.98,7747.0,159.3466,159.5676,159.3081,159.4811,7747.0
2022-05-26 15:10:00,165.94,165.97,165.63,165.63,9791.0,159.4427,159.4715,159.1448,159.1448,9791.0
2022-05-26 15:15:00,165.65,165.7,165.28,165.48,23835.0,159.164,159.2121,158.8085,159.0007,23835.0
2022-05-26 15:20:00,165.5,165.59,165.31,165.47,14074.0,159.0199,159.1064,158.8373,158.9911,14074.0
2022-05-26 15:25:00,165.51,165.71,165.39,165.61,16072.0,159.0295,159.2217,158.9142,159.1256,16072.0
2022-05-26 15:30:00,165.58,165.71,165.43,165.67,12571.0,159.0968,159.2217,158.9526,159.1832,12571.0
2022-05-26 15:35:00,165.71,165.78,165.55,165.78,18818.0,159.2217,159.2889,159.0679,159.2889,18818.0
2022-05-26 15:40:00,165.82,166.09,165.79,166.04,20154.0,159.3274,159.5868,159.2985,159.5387,20154.0
2022-05-26 15:45:00,166.03,166.17,165.82,166.15,35453.0,159.5291,159.6637,159.3274,159.6444,35453.0
2022-05-26 15:50:00,166.18,166.29,165.42,165.44,53310.0,159.6733,159.779,158.943,158.9622,53310.0
2022-05-26 15:55:00,165.44,165.55,165.16,165.5,117851.0,158.9622,159.0679,158.6932,159.0199,117851.0
2022-05-27 09:30:00,167.08,167.25,166.04,166.18,50345.0,160.538,160.7014,159.5387,159.6733,50345.0
2022-05-27 09:35:00,166.27,167.34,166.25,167.12,22203.0,159.7597,160.7878,159.7405,160.5765,22203.0
2022-05-27 09:40:00,167.04,167.87,166.83,167.72,18899.0,160.4996,161.2971,160.2978,161.153,18899.0
2022-05-27 09:45:00,167.56,167.95,167.4,167.85,15128.0,160.9992,161.374,160.8455,161.2779,15128.0
2022-05-27 09:50:00,167.72,168.35,167.65,168.31,15727.0,161.153,161.7583,161.0857,161.7199,15727.0
2022-05-27 09:55:00,168.2,168.45,167.69,167.69,10714.0,161.6142,161.8544,161.1241,161.1241,10714.0
2022-05-27 10:00:00,167.75,167.89,167.39,167.84,11079.0,161.1818,161.3163,160.8359,161.2683,11079.0
2022-05-27 10:05:00,167.84,167.91,167.57,167.75,12842.0,161.2683,161.3355,161.0088,161.1818,12842.0
2022-05-27 10:10:00,167.74,167.94,167.7,167.78,17861.0,161.1722,161.3644,161.1337,161.2106,17861.0
2022-05-27 10:15:00,167.73,168.15,167.73,168.14,9897.0,161.1626,161.5661,161.1626,161.5565,9897.0
2022-05-27 10:20:00,168.14,168.16,167.77,168.02,14641.0,161.5565,161.5757,161.201,161.4412,14641.0
2022-05-27 10:25:00,167.99,168.1,167.61,167.97,16808.0,161.4124,161.5181,161.0473,161.3932,16808.0
2022-05-27 10:30:00,167.97,168.16,167.97,168.03,15981.0,161.3932,161.5757,161.3932,161.4508,15981.0
2022-05-27 10:35:00,167.98,168.28,167.85,167.9,26750.0,161.4028,161.691,161.2779,161.3259,26750.0
2022-05-27 10:40:00,167.93,167.98,167.69,167.9,15251.0,161.3547,161.4028,161.1241,161.3259,15251.0
2022-05-27 10:45:00,167.89,167.93,167.5,167.67,9207.0,161.3163,161.3547,160.9416,161.1049,9207.0
2022-05-27 10:50:00,167.69,167.74,167.4,167.54,20049.0,161.1241,161.1722,160.8455,160.98,20049.0
2022-05-27 10:55:00,167.47,167.58,167.27,167.37,16779.0,160.9128,161.0184,160.7206,160.8167,16779.0
2022-05-27 11:00:00,167.4,167.45,167.0,167.04,14152.0,160.8455,160.8935,160.4612,160.4996,14152.0
2022-05-27 11:05:00,167.0,167.18,166.97,167.08,12717.0,160.4612,160.6341,160.4323,160.538,12717.0
2022-05-27 11:10:00,167.12,167.5,167.11,167.29,8455.0,160.5765,160.9416,160.5669,160.7398,8455.0
2022-05-27 11:15:00,167.19,167.47,167.19,167.47,6055.0,160.6437,160.9128,160.6437,160.9128,6055.0
2022-05-27 11:20:00,167.46,167.46,167.11,167.16,6348.0,160.9031,160.9031,160.5669,160.6149,6348.0
2022-05-27 11:25:00,167.11,167.25,167.08,167.24,5292.0,160.5669,160.7014,160.538,160.6918,5292.0
2022-05-27 11:30:00,167.2,167.26,167.09,167.15,6499.0,160.6533,160.711,160.5476,160.6053,6499.0
2022-05-27 11:35:00,167.13,167.31,167.03,167.31,5685.0,160.5861,160.759,160.49,160.759,5685.0
2022-05-27 11:40:00,167.18,167.52,167.11,167.39,3351.0,160.6341,160.9608,160.5669,160.8359,3351.0
2022-05-27 11:45:00,167.41,167.69,167.38,167.5,7999.0,160.8551,161.1241,160.8263,160.9416,7999.0
2022-05-27 11:50:00,167.51,167.63,167.42,167.62,14739.0,160.9512,161.0665,160.8647,161.0569,14739.0
2022-05-27 11:55:00,167.59,167.64,167.48,167.57,14191.0,161.0281,161.0761,160.9224,161.0088,14191.0
2022-05-27 12:00:00,167.55,167.96,167.52,167.88,10838.0,160.9896,161.3836,160.9608,161.3067,10838.0
2022-05-27 12:05:00,167.83,167.9,167.72,167.88,14448.0,161.2587,161.3259,161.153,161.3067,14448.0
2022-05-27 12:10:00,167.88,168.21,167.8,168.21,12266.0,161.3067,161.6238,161.2298,161.6238,12266.0
2022-05-27 12:15:00,168.17,168.18,167.82,167.97,13878.0,161.5853,161.595,161.2491,161.3932,13878.0
2022-05-27 12:20:00,167.99,168.08,167.88,167.97,6827.0,161.4124,161.4989,161.3067,161.3932,6827.0
2022-05-27 12:25:00,167.97,168.02,167.94,167.99,3245.0,161.3932,161.4412,161.3644,161.4124,3245.0
2022-05-27 12:30:00,168.0,168.17,167.89,167.9,5862.0,161.422,161.5853,161.3163,161.3259,5862.0
2022-05-27 12:35:00,167.82,167.92,167.82,167.89,4674.0,161.2491,161.3451,161.2491,161.3163,4674.0
2022-05-27 12:40:00,167.88,167.96,167.76,167.81,6358.0,161.3067,161.3836,161.1914,161.2394,6358.0
2022-05-27 12:45:00,167.83,167.85,167.65,167.65,9248.0,161.2587,161.2779,161.0857,161.0857,9248.0
2022-05-27 12:50:00,167.64,167.7,167.52,167.65,5450.0,161.0761,161.1337,160.9608,161.0857,5450.0
2022-05-27 12:55:00,167.7,167.78,167.64,167.69,3648.0,161.1337,161.2106,161.0761,161.1241,3648.0
2022-05-27 13:00:00,167.64,167.72,167.6,167.7,3735.0,161.0761,161.153,161.0377,161.1337,3735.0
2022-05-27 13:05:00,167.7,167.83,167.64,167.78,6292.0,161.1337,161.2587,161.0761,161.2106,6292.0
2022-05-27 13:10:00,167.8,167.89,167.72,167.86,6372.0,161.2298,161.3163,161.153,161.2875,6372.0
2022-05-27 13:15:00,167.78,167.93,167.73,167.92,10274.0,161.2106,161.3547,161.1626,161.3451,10274.0
2022-05-27 13:20:00,167.92,167.94,167.69,167.73,3756.0,161.3451,161.3644,161.1241,161.1626,3756.0
2022-05-27 13:25:00,167.7,167.74,167.56,167.7,7761.0,161.1337,161.1722,160.9992,161.1337,7761.0
2022-05-27 13:30:00,167.71,167.95,167.71,167.79,8995.0,161.1434,161.374,161.1434,161.2202,8995.0
2022-05-27 13:35:00,167.76,167.85,167.71,167.8,8234.0,161.1914,161.2779,161.1434,161.2298,8234.0
2022-05-27 13:40:00,167.77,167.77,167.64,167.66,7333.0,161.201,161.201,161.0761,161.0953,7333.0
2022-05-27 13:45:00,167.67,167.82,167.62,167.8,4785.0,161.1049,161.2491,161.0569,161.2298,4785.0
2022-05-27 13:50:00,167.79,167.86,167.72,167.72,4266.0,161.2202,161.2875,161.153,161.153,4266.0
2022-05-27 13:55:00,167.7,167.93,167.6,167.93,6139.0,161.1337,161.3547,161.0377,161.3547,6139.0
2022-05-27 14:00:00,167.93,167.99,167.85,167.99,6811.0,161.3547,161.4124,161.2779,161.4124,6811.0
2022-05-27 14:05:00,167.96,168.28,167.94,168.27,7429.0,161.3836,161.691,161.3644,161.6814,7429.0
2022-05-27 14:10:00,168.25,168.46,168.25,168.43,8263.0,161.6622,161.864,161.6622,161.8352,8263.0
2022-05-27 14:15:00,168.43,168.47,168.36,168.42,8595.0,161.8352,161.8736,161.7679,161.8256,8595.0
2022-05-27 14:20:00,168.4,168.46,168.36,168.46,2631.0,161.8063,161.864,161.7679,161.864,2631.0
2022-05-27 14:25:00,168.46,168.58,168.46,168.55,5924.0,161.864,161.9793,161.864,161.9505,5924.0
2022-05-27 14:30:00,168.56,168.61,168.48,168.56,7535.0,161.9601,162.0081,161.8832,161.9601,7535.0
2022-05-27 14:35:00,168.56,168.72,168.56,168.63,6363.0,161.9601,162.1138,161.9601,162.0273,6363.0
2022-05-27 14:40:00,168.63,168.71,168.54,168.71,6132.0,162.0273,162.1042,161.9409,162.1042,6132.0
2022-05-27 14:45:00,168.72,168.86,168.72,168.86,4444.0,162.1138,162.2483,162.1138,162.2483,4444.0
2022-05-27 14:50:00,168.84,168.92,168.77,168.86,10484.0,162.2291,162.306,162.1619,162.2483,10484.0
2022-05-27 14:55:00,168.87,169.01,168.87,168.98,8591.0,162.2579,162.3925,162.2579,162.3636,8591.0
2022-05-27 15:00:00,168.98,169.28,168.97,169.28,21002.0,162.3636,162.6519,162.354,162.6519,21002.0
2022-05-27 15:05:00,169.28,169.46,169.24,169.42,18392.0,162.6519,162.8248,162.6135,162.7864,18392.0
2022-05-27 15:10:00,169.42,169.43,169.24,169.41,10965.0,162.7864,162.796,162.6135,162.7768,10965.0
2022-05-27 15:15:00,169.42,169.45,169.21,169.45,17489.0,162.7864,162.8152,162.5846,162.8152,17489.0
2022-05-27 15:20:00,169.42,169.48,169.29,169.48,16105.0,162.7864,162.8441,162.6615,162.8441,16105.0
2022-05-27 15:25:00,169.49,169.56,169.43,169.55,14054.0,162.8537,162.9209,162.796,162.9113,14054.0
2022-05-27 15:30:00,169.52,169.68,169.52,169.57,29040.0,162.8825,163.0362,162.8825,162.9305,29040.0
2022-05-27 15:35:00,169.55,169.55,169.27,169.35,23968.0,162.9113,162.9113,162.6423,162.7191,23968.0
2022-05-27 15:40:00,169.33,169.58,169.3,169.55,21720.0,162.6999,162.9401,162.6711,162.9113,21720.0
2022-05-27 15:45:00,169.57,169.58,169.29,169.37,35721.0,162.9305,162.9401,162.6615,162.7384,35721.0
2022-05-27 15:50:00,169.4,169.54,169.03,169.21,61023.0,162.7672,162.9017,162.4117,162.5846,61023.0
2022-05-27 15:55:00,169.22,169.65,169.21,169.63,117575.0,162.5942,163.0074,162.5846,162.9882,117575.0
2022-05-31 09:30:00,167.93,168.71,167.41,167.83,60018.0,161.3547,162.1042,160.8551,161.2587,60018.0
2022-05-31 09:35:00,167.84,168.18,167.56,167.66,14857.0,161.2683,161.595,160.9992,161.0953,14857.0
2022-05-31 09:40:00,167.71,167.71,167.04,167.38,29371.0,161.1434,161.1434,160.4996,160.8263,29371.0
2022-05-31 09:45:00,167.5,168.55,167.49,168.41,19288.0,160.9416,161.9505,160.932,161.8159,19288.0
2022-05-31 09:50:00,168.47,168.96,168.37,168.82,13289.0,161.8736,162.3444,161.7775,162.2099,13289.0
2022-05-31 09:55:00,168.82,169.67,168.81,169.07,32221.0,162.2099,163.0266,162.2003,162.4501,32221.0
2022-05-31 10:00:00,169.09,169.4,168.58,168.62,30185.0,162.4693,162.7672,161.9793,162.0177,30185.0
2022-05-31 10:05:00,168.56,168.89,168.39,168.41,21594.0,161.9601,162.2772,161.7967,161.8159,21594.0
2022-05-31 10:10:00,168.36,169.11,168.35,169.08,9252.0,161.7679,162.4885,161.7583,162.4597,9252.0
2022-05-31 10:15:00,169.12,169.96,169.11,169.96,29160.0,162.4981,163.3053,162.4885,163.3053,29160.0
2022-05-31 10:20:00,169.97,170.55,169.96,170.1,31375.0,163.3149,163.8722,163.3053,163.4398,31375.0
2022-05-31 10:25:00,170.04,170.46,169.91,169.95,21223.0,163.3821,163.7857,163.2572,163.2957,21223.0
2022-05-31 10:30:00,169.94,170.33,169.64,169.78,18758.0,163.286,163.6608,162.9978,163.1323,18758.0
2022-05-31 10:35:00,169.64,169.85,169.55,169.68,29482.0,162.9978,163.1996,162.9113,163.0362,29482.0
2022-05-31 10:40:00,169.69,169.97,169.6,169.91,16534.0,163.0458,163.3149,162.9594,163.2572,16534.0
2022-05-31 10:45:00,169.88,170.26,169.82,170.15,29900.0,163.2284,163.5935,163.1707,163.4878,29900.0
2022-05-31 10:50:00,170.16,170.52,170.13,170.38,13322.0,163.4974,163.8433,163.4686,163.7088,13322.0
2022-05-31 10:55:00,170.45,170.45,169.8,169.84,16492.0,163.7761,163.7761,163.1515,163.19,16492.0
2022-05-31 11:00:00,169.8,170.07,169.76,170.01,14964.0,163.1515,163.411,163.1131,163.3533,14964.0
2022-05-31 11:05:00,170.04,170.04,169.17,169.35,14113.0,163.3821,163.3821,162.5462,162.7191,14113.0
2022-05-31 11:10:00,169.31,169.6,169.11,169.11,7211.0,162.6807,162.9594,162.4885,162.4885,7211.0
2022-05-31 11:15:00,169.04,169.18,168.94,169.13,11435.0,162.4213,162.5558,162.3252,162.5078,11435.0
2022-05-31 11:20:00,169.07,169.3,169.03,169.1,7185.0,162.4501,162.6711,162.4117,162.4789,7185.0
2022-05-31 11:25:00,169.12,169.36,169.01,169.01,4855.0,162.4981,162.7288,162.3925,162.3925,4855.0
2022-05-31 11:30:00,169.01,169.2,168.83,169.06,11532.0,162.3925,162.575,162.2195,162.4405,11532.0
2022-05-31 11:35:00,169.05,169.45,169.0,169.38,13688.0,162.4309,162.8152,162.3828,162.748,13688.0
2022-05-31 11:40:00,169.4,169.83,169.35,169.63,11700.0,162.7672,163.1803,162.7191,162.9882,11700.0
2022-05-31 11:45:00,169.71,169.95,169.71,169.95,7655.0,163.065,163.2957,163.065,163.2957,7655.0
2022-05-31 11:50:00,169.83,170.1,169.72,170.08,15430.0,163.1803,163.4398,163.0747,163.4206,15430.0
2022-05-31 11:55:00,170.23,170.25,170.09,170.21,6909.0,163.5647,163.5839,163.4302,163.5455,6909.0
2022-05-31 12:00:00,170.29,170.74,170.29,170.64,9294.0,163.6223,164.0547,163.6223,163.9586,9294.0
2022-05-31 12:05:00,170.65,170.65,170.41,170.46,6442.0,163.9682,163.9682,163.7376,163.7857,6442.0
2022-05-31 12:10:00,170.46,170.55,170.08,170.09,7975.0,163.7857,163.8722,163.4206,163.4302,7975.0
2022-05-31 12:15:00,170.04,170.04,169.59,169.91,7846.0,163.3821,163.3821,162.9497,163.2572,7846.0
2022-05-31 12:20:00,169.93,169.97,169.74,169.74,3475.0,163.2764,163.3149,163.0939,163.0939,3475.0
2022-05-31 12:25:00,169.77,170.02,169.76,169.93,4088.0,163.1227,163.3629,163.1131,163.2764,4088.0
2022-05-31 12:30:00,169.98,170.22,169.96,170.16,7662.0,163.3245,163.5551,163.3053,163.4974,7662.0
2022-05-31 12:35:00,170.24,170.42,170.05,170.37,9197.0,163.5743,163.7472,163.3917,163.6992,9197.0
2022-05-31 12:40:00,170.36,170.54,170.3,170.36,7911.0,163.6896,163.8625,163.6319,163.6896,7911.0
2022-05-31 12:45:00,170.4,170.47,170.27,170.44,5899.0,163.728,163.7953,163.6031,163.7665,5899.0
2022-05-31 12:50:00,170.41,170.62,170.4,170.61,4394.0,163.7376,163.9394,163.728,163.9298,4394.0
2022-05-31 12:55:00,170.6,170.61,170.28,170.31,14903.0,163.9202,163.9298,163.6127,163.6416,14903.0
2022-05-31 13:00:00,170.25,170.32,169.77,169.91,8849.0,163.5839,163.6512,163.1227,163.2572,8849.0
2022-05-31 13:05:00,170.0,170.38,169.95,170.32,4830.0,163.3437,163.7088,163.2957,163.6512,4830.0
2022-05-31 13:10:00,170.29,170.29,169.96,170.02,8791.0,163.6223,163.6223,163.3053,163.3629,8791.0
2022-05-31 13:15:00,170.05,170.05,169.68,169.79,13825.0,163.3917,163.3917,163.0362,163.1419,13825.0
2022-05-31 13:20:00,169.83,169.85,169.74,169.76,8343.0,163.1803,163.1996,163.0939,163.1131,8343.0
2022-05-31 13:25:00,169.79,169.86,169.46,169.68,7432.0,163.1419,163.2092,162.8248,163.0362,7432.0
2022-05-31 13:30:00,169.58,170.14,169.55,170.14,11263.0,162.9401,163.4782,162.9113,163.4782,11263.0
2022-05-31 13:35:00,170.05,170.19,169.9,170.0,7417.0,163.3917,163.5263,163.2476,163.3437,7417.0
2022-05-31 13:40:00,170.01,170.2,169.78,169.87,61742.0,163.3533,163.5359,163.1323,163.2188,61742.0
2022-05-31 13:45:00,169.87,169.91,169.67,169.84,34777.0,163.2188,163.2572,163.0266,163.19,34777.0
2022-05-31 13:50:00,169.79,170.49,169.72,170.42,9311.0,163.1419,163.8145,163.0747,163.7472,9311.0
2022-05-31 13:55:00,170.44,170.78,170.41,170.71,9485.0,163.7665,164.0932,163.7376,164.0259,9485.0
2022-05-31 14:00:00,170.69,170.69,170.43,170.43,4566.0,164.0067,164.0067,163.7569,163.7569,4566.0
2022-05-31 14:05:00,170.37,170.39,170.14,170.36,11683.0,163.6992,163.7184,163.4782,163.6896,11683.0
2022-05-31 14:10:00,170.35,170.44,170.13,170.15,3704.0,163.68,163.7665,163.4686,163.4878,3704.0
2022-05-31 14:15:00,170.12,170.37,170.12,170.36,8154.0,163.459,163.6992,163.459,163.6896,8154.0
2022-05-31 14:20:00,170.34,170.43,169.98,170.11,13077.0,163.6704,163.7569,163.3245,163.4494,13077.0
2022-05-31 14:25:00,170.09,170.1,169.74,169.89,10211.0,163.4302,163.4398,163.0939,163.238,10211.0
2022-05-31 14:30:00,169.92,170.05,169.74,169.74,6156.0,163.2668,163.3917,163.0939,163.0939,6156.0
2022-05-31 14:35:00,169.64,169.87,169.63,169.7,4520.0,162.9978,163.2188,162.9882,163.0554,4520.0
2022-05-31 14:40:00,169.71,169.71,169.14,169.15,2705.0,163.065,163.065,162.5174,162.527,2705.0
2022-05-31 14:45:00,169.11,169.16,168.58,168.76,15794.0,162.4885,162.5366,161.9793,162.1522,15794.0
2022-05-31 14:50:00,168.72,168.85,168.49,168.51,8360.0,162.1138,162.2387,161.8928,161.912,8360.0
2022-05-31 14:55:00,168.4,168.73,168.26,168.72,18449.0,161.8063,162.1234,161.6718,162.1138,18449.0
2022-05-31 15:00:00,168.71,168.71,168.22,168.51,7558.0,162.1042,162.1042,161.6334,161.912,7558.0
2022-05-31 15:05:00,168.54,168.76,168.46,168.69,9894.0,161.9409,162.1522,161.864,162.085,9894.0
2022-05-31 15:10:00,168.67,168.76,168.47,168.68,12108.0,162.0658,162.1522,161.8736,162.0754,12108.0
2022-05-31 15:15:00,168.69,169.23,168.66,168.7,16243.0,162.085,162.6038,162.0562,162.0946,16243.0
2022-05-31 15:20:00,168.71,169.21,168.7,169.09,17239.0,162.1042,162.5846,162.0946,162.4693,17239.0
2022-05-31 15:25:00,169.12,169.33,169.04,169.33,15930.0,162.4981,162.6999,162.4213,162.6999,15930.0
2022-05-31 15:30:00,169.32,169.68,169.32,169.61,17471.0,162.6903,163.0362,162.6903,162.969,17471.0
2022-05-31 15:35:00,169.61,169.62,169.4,169.49,19233.0,162.969,162.9786,162.7672,162.8537,19233.0
2022-05-31 15:40:00,169.5,169.7,169.26,169.26,16718.0,162.8633,163.0554,162.6327,162.6327,16718.0
2022-05-31 15:45:00,169.22,169.43,169.21,169.32,33478.0,162.5942,162.796,162.5846,162.6903,33478.0
2022-05-31 15:50:00,169.29,169.94,169.29,169.48,51351.0,162.6615,163.286,162.6615,162.8441,51351.0
2022-05-31 15:55:00,169.42,169.47,168.41,168.95,211511.0,162.7864,162.8344,161.8159,162.3348,211511.0
2022-06-01 09:30:00,169.68,169.68,167.95,168.01,54652.0,163.0362,163.0362,161.374,161.4316,54652.0
2022-06-01 09:35:00,168.04,168.51,167.79,168.0,27967.0,161.4604,161.912,161.2202,161.422,27967.0
2022-06-01 09:40:00,167.79,168.47,167.72,168.36,13011.0,161.2202,161.8736,161.153,161.7679,13011.0
2022-06-01 09:45:00,168.46,168.54,167.66,167.93,7534.0,161.864,161.9409,161.0953,161.3547,7534.0
2022-06-01 09:50:00,168.02,168.02,167.7,167.89,13266.0,161.4412,161.4412,161.1337,161.3163,13266.0
2022-06-01 09:55:00,167.95,168.0,167.07,167.14,9752.0,161.374,161.422,160.5284,160.5957,9752.0
2022-06-01 10:00:00,167.44,167.63,167.12,167.25,15043.0,160.8839,161.0665,160.5765,160.7014,15043.0
2022-06-01 10:05:00,167.26,167.26,166.45,166.85,13644.0,160.711,160.711,159.9327,160.317,13644.0
2022-06-01 10:10:00,166.86,167.04,166.19,166.19,21547.0,160.3266,160.4996,159.6829,159.6829,21547.0
2022-06-01 10:15:00,166.09,166.11,165.58,165.78,23915.0,159.5868,159.606,159.0968,159.2889,23915.0
2022-06-01 10:20:00,165.87,165.92,165.51,165.69,9101.0,159.3754,159.4234,159.0295,159.2025,9101.0
2022-06-01 10:25:00,165.66,165.93,165.56,165.81,26235.0,159.1736,159.4331,159.0775,159.3178,26235.0
2022-06-01 10:30:00,165.73,165.92,165.42,165.43,16590.0,159.2409,159.4234,158.943,158.9526,16590.0
2022-06-01 10:35:00,165.43,165.47,165.1,165.37,8601.0,158.9526,158.9911,158.6356,158.895,8601.0
2022-06-01 10:40:00,165.53,165.64,165.37,165.37,7624.0,159.0487,159.1544,158.895,158.895,7624.0
2022-06-01 10:45:00,165.35,165.41,165.14,165.18,7758.0,158.8758,158.9334,158.674,158.7124,7758.0
2022-06-01 10:50:00,165.09,165.66,165.06,165.61,17408.0,158.6259,159.1736,158.5971,159.1256,17408.0
2022-06-01 10:55:00,165.62,165.79,165.4,165.44,21098.0,159.1352,159.2985,158.9238,158.9622,21098.0
2022-06-01 11:00:00,165.42,165.42,164.88,165.14,13180.0,158.943,158.943,158.4242,158.674,13180.0
2022-06-01 11:05:00,165.18,165.4,164.84,164.84,15231.0,158.7124,158.9238,158.3857,158.3857,15231.0
2022-06-01 11:10:00,164.87,165.29,164.81,165.07,8711.0,158.4146,158.8181,158.3569,158.6067,8711.0
2022-06-01 11:15:00,165.08,165.08,164.6,164.84,14664.0,158.6163,158.6163,158.1551,158.3857,14664.0
2022-06-01 11:20:00,164.78,164.82,164.44,164.57,7764.0,158.3281,158.3665,158.0014,158.1263,7764.0
2022-06-01 11:25:00,164.51,164.51,164.09,164.31,22154.0,158.0687,158.0687,157.6651,157.8765,22154.0
2022-06-01 11:30:00,164.34,164.5,164.15,164.29,13913.0,157.9053,158.059,157.7227,157.8573,13913.0
2022-06-01 11:35:00,164.32,164.43,164.11,164.37,15985.0,157.8861,157.9918,157.6843,157.9341,15985.0
2022-06-01 11:40:00,164.29,164.35,164.06,164.06,7300.0,157.8573,157.9149,157.6363,157.6363,7300.0
2022-06-01 11:45:00,164.08,164.32,164.0,164.06,11763.0,157.6555,157.8861,157.5786,157.6363,11763.0
2022-06-01 11:50:00,164.01,164.29,163.98,164.29,11168.0,157.5882,157.8573,157.5594,157.8573,11168.0
2022-06-01 11:55:00,164.35,164.46,164.22,164.31,5967.0,157.9149,158.0206,157.79,157.8765,5967.0
2022-06-01 12:00:00,164.28,164.29,163.84,164.02,12318.0,157.8477,157.8573,157.4249,157.5978,12318.0
2022-06-01 12:05:00,163.98,164.26,163.98,164.17,7485.0,157.5594,157.8284,157.5594,157.742,7485.0
2022-06-01 12:10:00,164.08,164.08,163.84,164.04,8096.0,157.6555,157.6555,157.4249,157.6171,8096.0
2022-06-01 12:15:00,164.04,164.49,164.04,164.49,8214.0,157.6171,158.0494,157.6171,158.0494,8214.0
2022-06-01 12:20:00,164.41,164.9,164.41,164.85,14299.0,157.9726,158.4434,157.9726,158.3953,14299.0
2022-06-01 12:25:00,164.82,164.89,164.64,164.69,6601.0,158.3665,158.4338,158.1936,158.2416,6601.0
2022-06-01 12:30:00,164.6,165.12,164.58,164.93,14679.0,158.1551,158.6548,158.1359,158.4722,14679.0
2022-06-01 12:35:00,164.96,165.01,164.8,164.9,4523.0,158.501,158.5491,158.3473,158.4434,4523.0
2022-06-01 12:40:00,164.87,165.02,164.75,164.75,6840.0,158.4146,158.5587,158.2993,158.2993,6840.0
2022-06-01 12:45:00,164.71,164.87,164.47,164.5,6497.0,158.2608,158.4146,158.0302,158.059,6497.0
2022-06-01 12:50:00,164.55,164.86,164.28,164.86,6135.0,158.1071,158.4049,157.8477,158.4049,6135.0
2022-06-01 12:55:00,164.85,165.44,164.82,165.28,22909.0,158.3953,158.9622,158.3665,158.8085,22909.0
2022-06-01 13:00:00,165.27,165.43,165.13,165.13,6480.0,158.7989,158.9526,158.6644,158.6644,6480.0
2022-06-01 13:05:00,165.13,165.64,165.13,165.57,9353.0,158.6644,159.1544,158.6644,159.0871,9353.0
2022-06-01 13:10:00,165.68,165.86,165.65,165.73,11264.0,159.1928,159.3658,159.164,159.2409,11264.0
2022-06-01 13:15:00,165.76,166.19,165.76,166.14,15746.0,159.2697,159.6829,159.2697,159.6348,15746.0
2022-06-01 13:20:00,166.12,166.29,165.95,166.07,21448.0,159.6156,159.779,159.4523,159.5676,21448.0
2022-06-01 13:25:00,166.13,166.43,166.13,166.26,7696.0,159.6252,159.9135,159.6252,159.7501,7696.0
2022-06-01 13:30:00,166.24,166.29,166.09,166.26,4588.0,159.7309,159.779,159.5868,159.7501,4588.0
2022-06-01 13:35:00,166.28,166.41,166.24,166.35,6577.0,159.7693,159.8943,159.7309,159.8366,6577.0
2022-06-01 13:40:00,166.33,166.47,166.26,166.34,6816.0,159.8174,159.9519,159.7501,159.827,6816.0
2022-06-01 13:45:00,166.34,166.49,166.19,166.32,17405.0,159.827,159.9711,159.6829,159.8078,17405.0
2022-06-01 13:50:00,166.31,166.41,166.18,166.2,6067.0,159.7982,159.8943,159.6733,159.6925,6067.0
2022-06-01 13:55:00,166.26,166.63,166.26,166.44,7493.0,159.7501,160.1056,159.7501,159.9231,7493.0
2022-06-01 14:00:00,166.43,166.59,166.31,166.55,6641.0,159.9135,160.0672,159.7982,160.0288,6641.0
2022-06-01 14:05:00,166.57,166.63,166.38,166.42,4476.0,160.048,160.1056,159.8654,159.9039,4476.0
2022-06-01 14:10:00,166.5,166.6,166.39,166.58,12742.0,159.9807,160.0768,159.875,160.0576,12742.0
2022-06-01 14:15:00,166.58,166.72,166.32,166.42,5326.0,160.0576,160.1921,159.8078,159.9039,5326.0
2022-06-01 14:20:00,166.39,167.0,166.26,166.99,11853.0,159.875,160.4612,159.7501,160.4515,11853.0
2022-06-01 14:25:00,167.02,167.33,167.01,167.01,27146.0,160.4804,160.7782,160.4708,160.4708,27146.0
2022-06-01 14:30:00,167.12,167.2,167.04,167.12,9081.0,160.5765,160.6533,160.4996,160.5765,9081.0
2022-06-01 14:35:00,167.13,167.13,166.85,166.85,6321.0,160.5861,160.5861,160.317,160.317,6321.0
2022-06-01 14:40:00,166.87,167.28,166.82,167.1,10699.0,160.3362,160.7302,160.2882,160.5572,10699.0
2022-06-01 14:45:00,167.18,167.19,166.75,166.9,10036.0,160.6341,160.6437,160.2209,160.3651,10036.0
2022-06-01 14:50:00,166.93,166.97,166.68,166.68,8129.0,160.3939,160.4323,160.1537,160.1537,8129.0
2022-06-01 14:55:00,166.62,166.72,166.23,166.4,24567.0,160.096,160.1921,159.7213,159.8847,24567.0
2022-06-01 15:00:00,166.37,166.47,166.12,166.31,17998.0,159.8558,159.9519,159.6156,159.7982,17998.0
2022-06-01 15:05:00,166.31,166.71,166.31,166.64,9506.0,159.7982,160.1825,159.7982,160.1153,9506.0
2022-06-01 15:10:00,166.63,167.01,166.55,166.93,11109.0,160.1056,160.4708,160.0288,160.3939,11109.0
2022-06-01 15:15:00,166.93,167.1,166.8,166.96,12722.0,160.3939,160.5572,160.269,160.4227,12722.0
2022-06-01 15:20:00,166.98,167.11,166.83,166.96,9719.0,160.4419,160.5669,160.2978,160.4227,9719.0
2022-06-01 15:25:00,166.91,166.93,166.76,166.83,9426.0,160.3747,160.3939,160.2306,160.2978,9426.0
2022-06-01 15:30:00,166.73,166.74,166.39,166.39,12031.0,160.2017,160.2113,159.875,159.875,12031.0
2022-06-01 15:35:00,166.42,166.67,166.27,166.64,13681.0,159.9039,160.1441,159.7597,160.1153,13681.0
2022-06-01 15:40:00,166.67,166.81,166.45,166.45,19875.0,160.1441,160.2786,159.9327,159.9327,19875.0
2022-06-01 15:45:00,166.45,166.71,166.38,166.67,23207.0,159.9327,160.1825,159.8654,160.1441,23207.0
2022-06-01 15:50:00,166.72,166.9,166.12,166.18,41174.0,160.1921,160.3651,159.6156,159.6733,41174.0
2022-06-01 15:55:00,166.18,166.3,165.71,165.83,98716.0,159.6733,159.7886,159.2217,159.337,98716.0
2022-06-02 09:30:00,166.14,167.45,166.14,167.08,39100.0,159.6348,160.8935,159.6348,160.538,39100.0
2022-06-02 09:35:00,167.01,167.18,165.93,167.17,8651.0,160.4708,160.6341,159.4331,160.6245,8651.0
2022-06-02 09:40:00,167.0,167.07,166.3,166.57,14729.0,160.4612,160.5284,159.7886,160.048,14729.0
2022-06-02 09:45:00,166.6,167.1,166.38,167.1,10707.0,160.0768,160.5572,159.8654,160.5572,10707.0
2022-06-02 09:50:00,167.04,167.13,166.48,167.13,16013.0,160.4996,160.5861,159.9615,160.5861,16013.0
2022-06-02 09:55:00,167.05,167.29,166.36,167.21,8292.0,160.5092,160.7398,159.8462,160.6629,8292.0
2022-06-02 10:00:00,167.07,167.39,166.74,166.81,13113.0,160.5284,160.8359,160.2113,160.2786,13113.0
2022-06-02 10:05:00,166.84,167.39,166.54,166.76,12497.0,160.3074,160.8359,160.0192,160.2306,12497.0
2022-06-02 10:10:00,166.86,168.02,166.86,167.94,19912.0,160.3266,161.4412,160.3266,161.3644,19912.0
2022-06-02 10:15:00,167.78,167.84,166.87,166.87,5770.0,161.2106,161.2683,160.3362,160.3362,5770.0
2022-06-02 10:20:00,166.85,166.89,165.93,166.17,11665.0,160.317,160.3555,159.4331,159.6637,11665.0
2022-06-02 10:25:00,166.18,166.59,165.93,166.45,15402.0,159.6733,160.0672,159.4331,159.9327,15402.0
2022-06-02 10:30:00,166.48,166.72,166.32,166.67,3315.0,159.9615,160.1921,159.8078,160.1441,3315.0
2022-06-02 10:35:00,166.44,166.74,166.32,166.66,7209.0,159.9231,160.2113,159.8078,160.1345,7209.0
2022-06-02 10:40:00,166.74,167.03,166.63,166.97,8540.0,160.2113,160.49,160.1056,160.4323,8540.0
2022-06-02 10:45:00,166.91,167.23,166.73,167.05,12113.0,160.3747,160.6822,160.2017,160.5092,12113.0
2022-06-02 10:50:00,167.08,167.38,167.06,167.23,10551.0,160.538,160.8263,160.5188,160.6822,10551.0
2022-06-02 10:55:00,167.35,167.57,167.32,167.43,20329.0,160.7975,161.0088,160.7686,160.8743,20329.0
2022-06-02 11:00:00,167.41,167.95,167.39,167.8,12563.0,160.8551,161.374,160.8359,161.2298,12563.0
2022-06-02 11:05:00,167.79,168.15,167.78,168.15,20096.0,161.2202,161.5661,161.2106,161.5661,20096.0
2022-06-02 11:10:00,168.14,168.44,168.12,168.28,17401.0,161.5565,161.8448,161.5373,161.691,17401.0
2022-06-02 11:15:00,168.28,168.4,167.88,167.89,9138.0,161.691,161.8063,161.3067,161.3163,9138.0
2022-06-02 11:20:00,167.88,167.98,167.68,167.9,9265.0,161.3067,161.4028,161.1145,161.3259,9265.0
2022-06-02 11:25:00,167.94,168.01,167.62,167.91,9652.0,161.3644,161.4316,161.0569,161.3355,9652.0
2022-06-02 11:30:00,167.91,167.91,167.61,167.62,4905.0,161.3355,161.3355,161.0473,161.0569,4905.0
2022-06-02 11:35:00,167.58,167.58,167.32,167.47,5348.0,161.0184,161.0184,160.7686,160.9128,5348.0
2022-06-02 11:40:00,167.5,168.03,167.5,168.01,6868.0,160.9416,161.4508,160.9416,161.4316,6868.0
2022-06-02 11:45:00,167.89,168.23,167.88,168.21,8096.0,161.3163,161.643,161.3067,161.6238,8096.0
2022-06-02 11:50:00,168.21,168.38,167.95,168.09,8051.0,161.6238,161.7871,161.374,161.5085,8051.0
2022-06-02 11:55:00,168.02,168.07,167.66,167.69,2200.0,161.4412,161.4893,161.0953,161.1241,2200.0
2022-06-02 12:00:00,167.65,167.76,167.52,167.74,8914.0,161.0857,161.1914,160.9608,161.1722,8914.0
2022-06-02 12:05:00,167.66,167.72,167.5,167.59,6821.0,161.0953,161.153,160.9416,161.0281,6821.0
2022-06-02 12:10:00,167.6,167.75,167.52,167.72,3848.0,161.0377,161.1818,160.9608,161.153,3848.0
2022-06-02 12:15:00,167.69,168.14,167.67,168.04,25815.0,161.1241,161.5565,161.1049,161.4604,25815.0
2022-06-02 12:20:00,168.0,168.27,167.99,168.27,8433.0,161.422,161.6814,161.4124,161.6814,8433.0
2022-06-02 12:25:00,168.26,168.43,168.16,168.36,9604.0,161.6718,161.8352,161.5757,161.7679,9604.0
2022-06-02 12:30:00,168.4,168.5,168.3,168.36,8882.0,161.8063,161.9024,161.7103,161.7679,8882.0
2022-06-02 12:35:00,168.39,168.55,168.38,168.49,13991.0,161.7967,161.9505,161.7871,161.8928,13991.0
2022-06-02 12:40:00,168.48,168.56,168.15,168.21,10478.0,161.8832,161.9601,161.5661,161.6238,10478.0
2022-06-02 12:45:00,168.22,168.27,168.08,168.13,7044.0,161.6334,161.6814,161.4989,161.5469,7044.0
2022-06-02 12:50:00,168.15,168.32,168.14,168.29,4688.0,161.5661,161.7295,161.5565,161.7006,4688.0
2022-06-02 12:55:00,168.21,168.25,168.16,168.22,4711.0,161.6238,161.6622,161.5757,161.6334,4711.0
2022-06-02 13:00:00,168.29,168.37,168.21,168.21,10611.0,161.7006,161.7775,161.6238,161.6238,10611.0
2022-06-02 13:05:00,168.2,168.27,168.12,168.17,10861.0,161.6142,161.6814,161.5373,161.5853,10861.0
2022-06-02 13:10:00,168.17,168.27,167.96,168.07,11734.0,161.5853,161.6814,161.3836,161.4893,11734.0
2022-06-02 13:15:00,168.09,168.28,168.03,168.28,4712.0,161.5085,161.691,161.4508,161.691,4712.0
2022-06-02 13:20:00,168.23,168.42,168.17,168.29,6734.0,161.643,161.8256,161.5853,161.7006,6734.0
2022-06-02 13:25:00,168.29,168.44,168.13,168.44,3449.0,161.7006,161.8448,161.5469,161.8448,3449.0
2022-06-02 13:30:00,168.44,168.52,168.35,168.49,4745.0,161.8448,161.9216,161.7583,161.8928,4745.0
2022-06-02 13:35:00,168.51,168.54,168.3,168.46,6340.0,161.912,161.9409,161.7103,161.864,6340.0
2022-06-02 13:40:00,168.4,168.48,168.22,168.3,4171.0,161.8063,161.8832,161.6334,161.7103,4171.0
2022-06-02 13:45:00,168.39,168.44,168.3,168.41,1403.0,161.7967,161.8448,161.7103,161.8159,1403.0
2022-06-02 13:50:00,168.44,168.5,168.33,168.38,4621.0,161.8448,161.9024,161.7391,161.7871,4621.0
2022-06-02 13:55:00,168.3,168.48,168.17,168.48,8524.0,161.7103,161.8832,161.5853,161.8832,8524.0
2022-06-02 14:00:00,168.54,168.57,168.37,168.51,4813.0,161.9409,161.9697,161.7775,161.912,4813.0
2022-06-02 14:05:00,168.53,168.7,168.49,168.64,8923.0,161.9313,162.0946,161.8928,162.0369,8923.0
2022-06-02 14:10:00,168.59,168.77,168.57,168.77,15424.0,161.9889,162.1619,161.9697,162.1619,15424.0
2022-06-02 14:15:00,168.71,168.71,168.45,168.51,4451.0,162.1042,162.1042,161.8544,161.912,4451.0
2022-06-02 14:20:00,168.47,168.56,168.42,168.49,4065.0,161.8736,161.9601,161.8256,161.8928,4065.0
2022-06-02 14:25:00,168.42,168.52,168.3,168.4,4951.0,161.8256,161.9216,161.7103,161.8063,4951.0
2022-06-02 14:30:00,168.4,168.63,168.36,168.55,4360.0,161.8063,162.0273,161.7679,161.9505,4360.0
2022-06-02 14:35:00,168.52,168.6,168.47,168.58,9289.0,161.9216,161.9985,161.8736,161.9793,9289.0
2022-06-02 14:40:00,168.55,168.62,168.4,168.54,5878.0,161.9505,162.0177,161.8063,161.9409,5878.0
2022-06-02 14:45:00,168.54,168.63,168.49,168.49,8059.0,161.9409,162.0273,161.8928,161.8928,8059.0
2022-06-02 14:50:00,168.45,168.61,168.39,168.47,6757.0,161.8544,162.0081,161.7967,161.8736,6757.0
2022-06-02 14:55:00,168.37,168.37,167.85,167.85,7028.0,161.7775,161.7775,161.2779,161.2779,7028.0
2022-06-02 15:00:00,167.87,168.0,167.83,167.95,9281.0,161.2971,161.422,161.2587,161.374,9281.0
2022-06-02 15:05:00,167.91,168.02,167.8,167.81,8040.0,161.3355,161.4412,161.2298,161.2394,8040.0
2022-06-02 15:10:00,167.82,168.21,167.75,168.21,10179.0,161.2491,161.6238,161.1818,161.6238,10179.0
2022-06-02 15:15:00,168.13,168.2,168.05,168.06,6511.0,161.5469,161.6142,161.47,161.4797,6511.0
2022-06-02 15:20:00,168.08,168.21,168.02,168.21,6880.0,161.4989,161.6238,161.4412,161.6238,6880.0
2022-06-02 15:25:00,168.17,168.3,167.87,167.96,8609.0,161.5853,161.7103,161.2971,161.3836,8609.0
2022-06-02 15:30:00,167.95,168.05,167.87,167.91,7806.0,161.374,161.47,161.2971,161.3355,7806.0
2022-06-02 15:35:00,167.95,168.06,167.86,167.9,13439.0,161.374,161.4797,161.2875,161.3259,13439.0
2022-06-02 15:40:00,167.94,168.12,167.88,168.12,12087.0,161.3644,161.5373,161.3067,161.5373,12087.0
2022-06-02 15:45:00,168.09,168.54,168.05,168.38,40060.0,161.5085,161.9409,161.47,161.7871,40060.0
2022-06-02 15:50:00,168.42,168.87,168.38,168.79,38989.0,161.8256,162.2579,161.7871,162.1811,38989.0
2022-06-02 15:55:00,168.77,169.19,168.71,169.13,101754.0,162.1619,162.5654,162.1042,162.5078,101754.0
2022-06-03 09:30:00,166.9,167.97,166.46,167.69,20282.0,160.3651,161.3932,159.9423,161.1241,20282.0
2022-06-03 09:35:00,167.61,167.7,167.0,167.31,5857.0,161.0473,161.1337,160.4612,160.759,5857.0
2022-06-03 09:40:00,167.48,167.5,166.88,166.88,11417.0,160.9224,160.9416,160.3459,160.3459,11417.0
2022-06-03 09:45:00,166.84,166.99,166.47,166.8,14323.0,160.3074,160.4515,159.9519,160.269,14323.0
2022-06-03 09:50:00,166.81,166.83,166.21,166.83,9061.0,160.2786,160.2978,159.7021,160.2978,9061.0
2022-06-03 09:55:00,166.86,167.35,166.86,167.27,23415.0,160.3266,160.7975,160.3266,160.7206,23415.0
2022-06-03 10:00:00,167.4,167.63,167.08,167.24,11386.0,160.8455,161.0665,160.538,160.6918,11386.0
2022-06-03 10:05:00,166.99,167.42,166.87,166.9,8993.0,160.4515,160.8647,160.3362,160.3651,8993.0
2022-06-03 10:10:00,166.94,167.46,166.66,167.46,12208.0,160.4035,160.9031,160.1345,160.9031,12208.0
2022-06-03 10:15:00,167.27,167.49,167.18,167.18,4955.0,160.7206,160.932,160.6341,160.6341,4955.0
2022-06-03 10:20:00,167.12,167.24,166.78,167.21,24992.0,160.5765,160.6918,160.2498,160.6629,24992.0
2022-06-03 10:25:00,167.15,167.32,166.96,167.05,5126.0,160.6053,160.7686,160.4227,160.5092,5126.0
2022-06-03 10:30:00,166.94,167.31,166.62,167.21,6297.0,160.4035,160.759,160.096,160.6629,6297.0
2022-06-03 10:35:00,167.16,167.2,166.56,166.56,19878.0,160.6149,160.6533,160.0384,160.0384,19878.0
2022-06-03 10:40:00,166.43,166.44,165.98,166.29,18141.0,159.9135,159.9231,159.4811,159.779,18141.0
2022-06-03 10:45:00,166.27,166.94,166.25,166.8,7393.0,159.7597,160.4035,159.7405,160.269,7393.0
2022-06-03 10:50:00,166.9,167.04,166.82,166.84,5147.0,160.3651,160.4996,160.2882,160.3074,5147.0
2022-06-03 10:55:00,166.81,166.96,166.5,166.58,14871.0,160.2786,160.4227,159.9807,160.0576,14871.0
2022-06-03 11:00:00,166.53,166.53,166.19,166.34,9396.0,160.0096,160.0096,159.6829,159.827,9396.0
2022-06-03 11:05:00,166.31,166.56,166.13,166.49,7717.0,159.7982,160.0384,159.6252,159.9711,7717.0
2022-06-03 11:10:00,166.43,166.43,166.17,166.38,7422.0,159.9135,159.9135,159.6637,159.8654,7422.0
2022-06-03 11:15:00,166.43,166.91,166.39,166.79,5328.0,159.9135,160.3747,159.875,160.2594,5328.0
2022-06-03 11:20:00,166.81,166.86,166.53,166.56,5177.0,160.2786,160.3266,160.0096,160.0384,5177.0
2022-06-03 11:25:00,166.59,166.8,166.47,166.75,5845.0,160.0672,160.269,159.9519,160.2209,5845.0
2022-06-03 11:30:00,166.75,167.14,166.74,167.13,7899.0,160.2209,160.5957,160.2113,160.5861,7899.0
2022-06-03 11:35:00,167.11,167.29,167.05,167.25,9061.0,160.5669,160.7398,160.5092,160.7014,9061.0
2022-06-03 11:40:00,167.3,167.37,167.14,167.23,4725.0,160.7494,160.8167,160.5957,160.6822,4725.0
2022-06-03 11:45:00,167.14,167.22,166.89,166.96,11407.0,160.5957,160.6725,160.3555,160.4227,11407.0
2022-06-03 11:50:00,166.94,167.14,166.69,166.74,21184.0,160.4035,160.5957,160.1633,160.2113,21184.0
2022-06-03 11:55:00,166.82,167.1,166.81,167.07,3958.0,160.2882,160.5572,160.2786,160.5284,3958.0
2022-06-03 12:00:00,167.0,167.49,166.97,167.38,7895.0,160.4612,160.932,160.4323,160.8263,7895.0
2022-06-03 12:05:00,167.41,167.46,167.05,167.07,5228.0,160.8551,160.9031,160.5092,160.5284,5228.0
2022-06-03 12:10:00,167.09,167.31,166.96,167.27,5036.0,160.5476,160.759,160.4227,160.7206,5036.0
2022-06-03 12:15:00,167.19,167.37,166.72,166.72,4116.0,160.6437,160.8167,160.1921,160.1921,4116.0
2022-06-03 12:20:00,166.74,167.36,166.6,167.25,5139.0,160.2113,160.8071,160.0768,160.7014,5139.0
2022-06-03 12:25:00,167.18,167.33,167.08,167.31,5346.0,160.6341,160.7782,160.538,160.759,5346.0
2022-06-03 12:30:00,167.32,167.32,167.09,167.11,2393.0,160.7686,160.7686,160.5476,160.5669,2393.0
2022-06-03 12:35:00,167.11,167.36,167.1,167.36,3416.0,160.5669,160.8071,160.5572,160.8071,3416.0
2022-06-03 12:40:00,167.28,167.31,167.08,167.11,2443.0,160.7302,160.759,160.538,160.5669,2443.0
2022-06-03 12:45:00,167.12,167.25,167.07,167.17,2518.0,160.5765,160.7014,160.5284,160.6245,2518.0
2022-06-03 12:50:00,167.1,167.35,166.99,167.35,5112.0,160.5572,160.7975,160.4515,160.7975,5112.0
2022-06-03 12:55:00,167.33,167.6,167.32,167.5,3602.0,160.7782,161.0377,160.7686,160.9416,3602.0
2022-06-03 13:00:00,167.48,168.04,167.39,167.93,5499.0,160.9224,161.4604,160.8359,161.3547,5499.0
2022-06-03 13:05:00,167.97,168.04,167.66,167.7,6482.0,161.3932,161.4604,161.0953,161.1337,6482.0
2022-06-03 13:10:00,167.61,167.75,167.54,167.54,5313.0,161.0473,161.1818,160.98,160.98,5313.0
2022-06-03 13:15:00,167.53,167.54,167.1,167.14,8258.0,160.9704,160.98,160.5572,160.5957,8258.0
2022-06-03 13:20:00,167.09,167.27,167.09,167.23,3939.0,160.5476,160.7206,160.5476,160.6822,3939.0
2022-06-03 13:25:00,167.32,167.43,167.22,167.35,1918.0,160.7686,160.8743,160.6725,160.7975,1918.0
2022-06-03 13:30:00,167.25,167.25,167.04,167.22,14710.0,160.7014,160.7014,160.4996,160.6725,14710.0
2022-06-03 13:35:00,167.21,167.36,167.15,167.31,4421.0,160.6629,160.8071,160.6053,160.759,4421.0
2022-06-03 13:40:00,167.29,167.33,166.8,166.87,9791.0,160.7398,160.7782,160.269,160.3362,9791.0
2022-06-03 13:45:00,166.86,167.02,166.83,167.0,3291.0,160.3266,160.4804,160.2978,160.4612,3291.0
2022-06-03 13:50:00,166.95,166.95,166.79,166.79,2138.0,160.4131,160.4131,160.2594,160.2594,2138.0
2022-06-03 13:55:00,166.78,166.9,166.74,166.82,4089.0,160.2498,160.3651,160.2113,160.2882,4089.0
2022-06-03 14:00:00,166.74,166.96,166.62,166.86,17185.0,160.2113,160.4227,160.096,160.3266,17185.0
2022-06-03 14:05:00,166.84,166.84,166.68,166.73,3068.0,160.3074,160.3074,160.1537,160.2017,3068.0
2022-06-03 14:10:00,166.75,166.99,166.73,166.99,2433.0,160.2209,160.4515,160.2017,160.4515,2433.0
2022-06-03 14:15:00,166.97,167.07,166.84,167.05,3671.0,160.4323,160.5284,160.3074,160.5092,3671.0
2022-06-03 14:20:00,167.09,167.09,166.82,166.9,3180.0,160.5476,160.5476,160.2882,160.3651,3180.0
2022-06-03 14:25:00,166.89,167.36,166.88,167.35,5547.0,160.3555,160.8071,160.3459,160.7975,5547.0
2022-06-03 14:30:00,167.35,167.35,166.97,166.97,2725.0,160.7975,160.7975,160.4323,160.4323,2725.0
2022-06-03 14:35:00,167.02,167.02,166.57,166.57,2872.0,160.4804,160.4804,160.048,160.048,2872.0
2022-06-03 14:40:00,166.61,166.72,166.55,166.72,2909.0,160.0864,160.1921,160.0288,160.1921,2909.0
2022-06-03 14:45:00,166.73,166.91,166.61,166.91,2857.0,160.2017,160.3747,160.0864,160.3747,2857.0
2022-06-03 14:50:00,166.91,166.97,166.74,166.85,4762.0,160.3747,160.4323,160.2113,160.317,4762.0
2022-06-03 14:55:00,166.83,166.99,166.83,166.93,2649.0,160.2978,160.4515,160.2978,160.3939,2649.0
2022-06-03 15:00:00,166.95,167.05,166.72,166.97,11981.0,160.4131,160.5092,160.1921,160.4323,11981.0
2022-06-03 15:05:00,166.96,166.99,166.48,166.56,7185.0,160.4227,160.4515,159.9615,160.0384,7185.0
2022-06-03 15:10:00,166.59,166.64,166.31,166.44,5728.0,160.0672,160.1153,159.7982,159.9231,5728.0
2022-06-03 15:15:00,166.36,166.51,166.29,166.43,6373.0,159.8462,159.9903,159.779,159.9135,6373.0
2022-06-03 15:20:00,166.54,166.6,166.35,166.47,5064.0,160.0192,160.0768,159.8366,159.9519,5064.0
2022-06-03 15:25:00,166.52,166.76,166.52,166.73,5757.0,160.0,160.2306,160.0,160.2017,5757.0
2022-06-03 15:30:00,166.76,166.77,166.6,166.65,11497.0,160.2306,160.2402,160.0768,160.1249,11497.0
2022-06-03 15:35:00,166.62,166.92,166.54,166.76,13032.0,160.096,160.3843,160.0192,160.2306,13032.0
2022-06-03 15:40:00,166.77,166.81,166.48,166.53,21654.0,160.2402,160.2786,159.9615,160.0096,21654.0
2022-06-03 15:45:00,166.51,166.75,166.38,166.62,26430.0,159.9903,160.2209,159.8654,160.096,26430.0
2022-06-03 15:50:00,166.61,167.06,166.43,167.03,44940.0,160.0864,160.5188,159.9135,160.49,44940.0
2022-06-03 15:55:00,167.05,167.17,166.79,166.82,76360.0,160.5092,160.6245,160.2594,160.2882,76360.0
2022-06-06 09:30:00,169.1,169.3,167.63,169.07,39911.0,162.4789,162.6711,161.0665,162.4501,39911.0
2022-06-06 09:35:00,168.9,169.24,168.63,169.24,6172.0,162.2868,162.6135,162.0273,162.6135,6172.0
2022-06-06 09:40:00,169.28,169.75,169.05,169.46,14047.0,162.6519,163.1035,162.4309,162.8248,14047.0
2022-06-06 09:45:00,169.43,169.57,168.7,168.96,13179.0,162.796,162.9305,162.0946,162.3444,13179.0
2022-06-06 09:50:00,169.0,169.0,168.72,168.99,12895.0,162.3828,162.3828,162.1138,162.3732,12895.0
2022-06-06 09:55:00,168.83,169.26,168.83,169.24,16718.0,162.2195,162.6327,162.2195,162.6135,16718.0
2022-06-06 10:00:00,169.25,170.12,169.23,169.81,22420.0,162.6231,163.459,162.6038,163.1611,22420.0
2022-06-06 10:05:00,169.88,170.26,169.78,169.87,15809.0,163.2284,163.5935,163.1323,163.2188,15809.0
2022-06-06 10:10:00,169.83,170.03,169.57,169.75,7303.0,163.1803,163.3725,162.9305,163.1035,7303.0
2022-06-06 10:15:00,169.92,169.97,169.59,169.78,9300.0,163.2668,163.3149,162.9497,163.1323,9300.0
2022-06-06 10:20:00,169.74,169.85,169.53,169.55,12205.0,163.0939,163.1996,162.8921,162.9113,12205.0
2022-06-06 10:25:00,169.53,169.63,169.25,169.45,16813.0,162.8921,162.9882,162.6231,162.8152,16813.0
2022-06-06 10:30:00,169.47,169.56,169.3,169.32,12401.0,162.8344,162.9209,162.6711,162.6903,12401.0
2022-06-06 10:35:00,169.31,169.42,169.16,169.24,9497.0,162.6807,162.7864,162.5366,162.6135,9497.0
2022-06-06 10:40:00,169.37,169.43,169.24,169.41,6587.0,162.7384,162.796,162.6135,162.7768,6587.0
2022-06-06 10:45:00,169.41,169.43,169.2,169.31,12324.0,162.7768,162.796,162.575,162.6807,12324.0
2022-06-06 10:50:00,169.31,169.43,169.07,169.09,23760.0,162.6807,162.796,162.4501,162.4693,23760.0
2022-06-06 10:55:00,169.2,169.36,169.09,169.26,5946.0,162.575,162.7288,162.4693,162.6327,5946.0
2022-06-06 11:00:00,169.33,169.43,169.29,169.31,8934.0,162.6999,162.796,162.6615,162.6807,8934.0
2022-06-06 11:05:00,169.3,169.47,169.17,169.21,8687.0,162.6711,162.8344,162.5462,162.5846,8687.0
2022-06-06 11:10:00,169.15,169.18,168.45,168.49,12570.0,162.527,162.5558,161.8544,161.8928,12570.0
2022-06-06 11:15:00,168.46,168.56,167.8,167.8,9188.0,161.864,161.9601,161.2298,161.2298,9188.0
2022-06-06 11:20:00,167.81,167.97,167.74,167.84,8052.0,161.2394,161.3932,161.1722,161.2683,8052.0
2022-06-06 11:25:00,167.79,168.08,167.76,168.05,7472.0,161.2202,161.4989,161.1914,161.47,7472.0
2022-06-06 11:30:00,167.97,168.2,167.86,168.02,5081.0,161.3932,161.6142,161.2875,161.4412,5081.0
2022-06-06 11:35:00,167.92,167.93,167.66,167.85,8253.0,161.3451,161.3547,161.0953,161.2779,8253.0
2022-06-06 11:40:00,167.79,167.98,167.79,167.94,3042.0,161.2202,161.4028,161.2202,161.3644,3042.0
2022-06-06 11:45:00,167.96,168.09,167.69,167.72,9375.0,161.3836,161.5085,161.1241,161.153,9375.0
2022-06-06 11:50:00,167.59,167.88,167.56,167.83,6156.0,161.0281,161.3067,160.9992,161.2587,6156.0
2022-06-06 11:55:00,167.86,167.99,167.81,167.96,5762.0,161.2875,161.4124,161.2394,161.3836,5762.0
2022-06-06 12:00:00,167.89,167.89,167.3,167.35,4541.0,161.3163,161.3163,160.7494,160.7975,4541.0
2022-06-06 12:05:00,167.45,167.5,167.29,167.3,4756.0,160.8935,160.9416,160.7398,160.7494,4756.0
2022-06-06 12:10:00,167.25,167.38,167.17,167.18,4398.0,160.7014,160.8263,160.6245,160.6341,4398.0
2022-06-06 12:15:00,167.09,167.33,167.05,167.33,4356.0,160.5476,160.7782,160.5092,160.7782,4356.0
2022-06-06 12:20:00,167.22,167.3,167.16,167.2,1931.0,160.6725,160.7494,160.6149,160.6533,1931.0
2022-06-06 12:25:00,167.09,167.3,166.97,166.97,3877.0,160.5476,160.7494,160.4323,160.4323,3877.0
2022-06-06 12:30:00,166.95,167.14,166.85,167.14,3987.0,160.4131,160.5957,160.317,160.5957,3987.0
2022-06-06 12:35:00,167.16,167.2,167.04,167.19,3891.0,160.6149,160.6533,160.4996,160.6437,3891.0
2022-06-06 12:40:00,167.2,167.33,167.14,167.17,2444.0,160.6533,160.7782,160.5957,160.6245,2444.0
2022-06-06 12:45:00,167.2,167.4,167.2,167.28,3155.0,160.6533,160.8455,160.6533,160.7302,3155.0
2022-06-06 12:50:00,167.24,167.24,167.05,167.19,3336.0,160.6918,160.6918,160.5092,160.6437,3336.0
2022-06-06 12:55:00,167.14,167.67,167.14,167.49,14035.0,160.5957,161.1049,160.5957,160.932,14035.0
2022-06-06 13:00:00,167.45,167.51,167.21,167.21,9370.0,160.8935,160.9512,160.6629,160.6629,9370.0
2022-06-06 13:05:00,167.25,167.44,167.21,167.25,5340.0,160.7014,160.8839,160.6629,160.7014,5340.0
2022-06-06 13:10:00,167.28,167.3,167.08,167.21,4585.0,160.7302,160.7494,160.538,160.6629,4585.0
2022-06-06 13:15:00,167.19,167.34,167.12,167.22,5293.0,160.6437,160.7878,160.5765,160.6725,5293.0
2022-06-06 13:20:00,167.2,167.62,167.2,167.55,9995.0,160.6533,161.0569,160.6533,160.9896,9995.0
2022-06-06 13:25:00,167.53,167.6,167.39,167.6,3969.0,160.9704,161.0377,160.8359,161.0377,3969.0
2022-06-06 13:30:00,167.59,167.81,167.54,167.68,4977.0,161.0281,161.2394,160.98,161.1145,4977.0
2022-06-06 13:35:00,167.65,168.19,167.6,168.09,17870.0,161.0857,161.6046,161.0377,161.5085,17870.0
2022-06-06 13:40:00,168.11,168.18,168.04,168.16,5579.0,161.5277,161.595,161.4604,161.5757,5579.0
2022-06-06 13:45:00,168.17,168.17,167.94,168.13,10464.0,161.5853,161.5853,161.3644,161.5469,10464.0
2022-06-06 13:50:00,168.11,168.34,168.11,168.22,6316.0,161.5277,161.7487,161.5277,161.6334,6316.0
2022-06-06 13:55:00,168.23,168.3,168.2,168.28,2079.0,161.643,161.7103,161.6142,161.691,2079.0
2022-06-06 14:00:00,168.26,168.26,168.13,168.15,4317.0,161.6718,161.6718,161.5469,161.5661,4317.0
2022-06-06 14:05:00,168.12,168.22,167.96,168.05,9801.0,161.5373,161.6334,161.3836,161.47,9801.0
2022-06-06 14:10:00,168.05,168.2,167.95,168.0,8956.0,161.47,161.6142,161.374,161.422,8956.0
2022-06-06 14:15:00,167.91,167.96,167.65,167.69,3829.0,161.3355,161.3836,161.0857,161.1241,3829.0
2022-06-06 14:20:00,167.65,167.68,167.27,167.37,4063.0,161.0857,161.1145,160.7206,160.8167,4063.0
2022-06-06 14:25:00,167.33,167.33,166.97,167.12,2771.0,160.7782,160.7782,160.4323,160.5765,2771.0
2022-06-06 14:30:00,167.05,167.11,166.94,167.06,6239.0,160.5092,160.5669,160.4035,160.5188,6239.0
2022-06-06 14:35:00,167.01,167.07,166.85,166.91,4109.0,160.4708,160.5284,160.317,160.3747,4109.0
2022-06-06 14:40:00,167.0,167.22,166.91,167.21,4955.0,160.4612,160.6725,160.3747,160.6629,4955.0
2022-06-06 14:45:00,167.23,167.4,167.22,167.31,2967.0,160.6822,160.8455,160.6725,160.759,2967.0
2022-06-06 14:50:00,167.21,167.21,166.79,167.13,4591.0,160.6629,160.6629,160.2594,160.5861,4591.0
2022-06-06 14:55:00,167.12,167.28,167.0,167.13,14046.0,160.5765,160.7302,160.4612,160.5861,14046.0
2022-06-06 15:00:00,167.01,167.24,167.01,167.11,1591.0,160.4708,160.6918,160.4708,160.5669,1591.0
2022-06-06 15:05:00,167.1,167.11,166.78,166.89,8463.0,160.5572,160.5669,160.2498,160.3555,8463.0
2022-06-06 15:10:00,166.86,166.99,166.75,166.91,4102.0,160.3266,160.4515,160.2209,160.3747,4102.0
2022-06-06 15:15:00,166.89,167.09,166.82,166.83,4227.0,160.3555,160.5476,160.2882,160.2978,4227.0
2022-06-06 15:20:00,166.73,166.97,166.67,166.83,5758.0,160.2017,160.4323,160.1441,160.2978,5758.0
2022-06-06 15:25:00,166.87,166.93,166.63,166.7,9040.0,160.3362,160.3939,160.1056,160.1729,9040.0
2022-06-06 15:30:00,166.66,166.85,166.63,166.64,9811.0,160.1345,160.317,160.1056,160.1153,9811.0
2022-06-06 15:35:00,166.64,166.64,166.27,166.4,21250.0,160.1153,160.1153,159.7597,159.8847,21250.0
2022-06-06 15:40:00,166.4,166.91,166.32,166.89,22051.0,159.8847,160.3747,159.8078,160.3555,22051.0
2022-06-06 15:45:00,166.91,166.91,166.45,166.55,31586.0,160.3747,160.3747,159.9327,160.0288,31586.0
2022-06-06 15:50:00,166.55,167.07,166.53,167.06,32524.0,160.0288,160.5284,160.0096,160.5188,32524.0
2022-06-06 15:55:00,167.04,167.24,166.87,166.92,64034.0,160.4996,160.6918,160.3362,160.3843,64034.0
2022-06-07 09:30:00,164.64,166.52,164.45,166.52,47562.0,158.1936,160.0,158.011,160.0,47562.0
2022-06-07 09:35:00,166.86,166.91,166.38,166.44,11954.0,160.3266,160.3747,159.8654,159.9231,11954.0
2022-06-07 09:40:00,166.58,166.87,166.35,166.59,14352.0,160.0576,160.3362,159.8366,160.0672,14352.0
2022-06-07 09:45:00,166.32,166.69,166.17,166.25,10364.0,159.8078,160.1633,159.6637,159.7405,10364.0
2022-06-07 09:50:00,166.32,167.02,166.17,166.94,7343.0,159.8078,160.4804,159.6637,160.4035,7343.0
2022-06-07 09:55:00,167.04,167.1,166.63,166.63,6932.0,160.4996,160.5572,160.1056,160.1056,6932.0
2022-06-07 10:00:00,166.64,167.04,166.53,167.04,10349.0,160.1153,160.4996,160.0096,160.4996,10349.0
2022-06-07 10:05:00,167.1,167.2,166.66,166.83,7801.0,160.5572,160.6533,160.1345,160.2978,7801.0
2022-06-07 10:10:00,166.79,166.95,166.7,166.85,7406.0,160.2594,160.4131,160.1729,160.317,7406.0
2022-06-07 10:15:00,166.96,167.0,166.67,166.96,7045.0,160.4227,160.4612,160.1441,160.4227,7045.0
2022-06-07 10:20:00,166.96,167.46,166.89,167.26,11614.0,160.4227,160.9031,160.3555,160.711,11614.0
2022-06-07 10:25:00,167.33,168.24,167.3,168.22,47404.0,160.7782,161.6526,160.7494,161.6334,47404.0
2022-06-07 10:30:00,168.3,168.67,168.2,168.67,25948.0,161.7103,162.0658,161.6142,162.0658,25948.0
2022-06-07 10:35:00,168.62,169.05,168.45,169.03,23675.0,162.0177,162.4309,161.8544,162.4117,23675.0
2022-06-07 10:40:00,169.12,169.33,168.98,169.02,13979.0,162.4981,162.6999,162.3636,162.4021,13979.0
2022-06-07 10:45:00,169.08,169.39,168.99,169.35,13908.0,162.4597,162.7576,162.3732,162.7191,13908.0
2022-06-07 10:50:00,169.39,169.46,169.23,169.28,13304.0,162.7576,162.8248,162.6038,162.6519,13304.0
2022-06-07 10:55:00,169.26,169.3,168.85,168.95,20239.0,162.6327,162.6711,162.2387,162.3348,20239.0
2022-06-07 11:00:00,168.94,168.98,168.75,168.75,8415.0,162.3252,162.3636,162.1426,162.1426,8415.0
2022-06-07 11:05:00,168.75,169.03,168.62,169.03,8305.0,162.1426,162.4117,162.0177,162.4117,8305.0
2022-06-07 11:10:00,169.03,169.35,169.01,169.34,7633.0,162.4117,162.7191,162.3925,162.7095,7633.0
2022-06-07 11:15:00,169.37,169.49,169.08,169.11,12406.0,162.7384,162.8537,162.4597,162.4885,12406.0
2022-06-07 11:20:00,169.12,169.13,168.72,168.77,13939.0,162.4981,162.5078,162.1138,162.1619,13939.0
2022-06-07 11:25:00,168.75,168.84,168.56,168.62,7341.0,162.1426,162.2291,161.9601,162.0177,7341.0
2022-06-07 11:30:00,168.58,168.67,168.46,168.6,6685.0,161.9793,162.0658,161.864,161.9985,6685.0
2022-06-07 11:35:00,168.67,168.67,168.45,168.66,8144.0,162.0658,162.0658,161.8544,162.0562,8144.0
2022-06-07 11:40:00,168.64,168.65,168.43,168.44,4624.0,162.0369,162.0466,161.8352,161.8448,4624.0
2022-06-07 11:45:00,168.47,168.62,168.28,168.36,5858.0,161.8736,162.0177,161.691,161.7679,5858.0
2022-06-07 11:50:00,168.27,168.54,168.27,168.41,7328.0,161.6814,161.9409,161.6814,161.8159,7328.0
2022-06-07 11:55:00,168.4,168.6,168.35,168.46,10816.0,161.8063,161.9985,161.7583,161.864,10816.0
2022-06-07 12:00:00,168.49,168.51,168.35,168.35,9181.0,161.8928,161.912,161.7583,161.7583,9181.0
2022-06-07 12:05:00,168.34,168.34,168.08,168.14,4891.0,161.7487,161.7487,161.4989,161.5565,4891.0
2022-06-07 12:10:00,168.17,168.21,168.08,168.21,4849.0,161.5853,161.6238,161.4989,161.6238,4849.0
2022-06-07 12:15:00,168.23,168.28,167.85,167.89,8842.0,161.643,161.691,161.2779,161.3163,8842.0
2022-06-07 12:20:00,167.92,167.95,167.76,167.77,15116.0,161.3451,161.374,161.1914,161.201,15116.0
2022-06-07 12:25:00,167.79,167.84,167.69,167.82,23561.0,161.2202,161.2683,161.1241,161.2491,23561.0
2022-06-07 12:30:00,167.81,167.83,167.63,167.79,16874.0,161.2394,161.2587,161.0665,161.2202,16874.0
2022-06-07 12:35:00,167.78,167.87,167.65,167.73,17085.0,161.2106,161.2971,161.0857,161.1626,17085.0
2022-06-07 12:40:00,167.75,168.0,167.7,167.99,23374.0,161.1818,161.422,161.1337,161.4124,23374.0
2022-06-07 12:45:00,168.05,168.53,168.02,168.51,7194.0,161.47,161.9313,161.4412,161.912,7194.0
2022-06-07 12:50:00,168.53,168.55,168.3,168.44,10153.0,161.9313,161.9505,161.7103,161.8448,10153.0
2022-06-07 12:55:00,168.46,168.49,168.32,168.33,11012.0,161.864,161.8928,161.7295,161.7391,11012.0
2022-06-07 13:00:00,168.35,168.65,168.3,168.61,5298.0,161.7583,162.0466,161.7103,162.0081,5298.0
2022-06-07 13:05:00,168.63,168.69,168.43,168.69,5371.0,162.0273,162.085,161.8352,162.085,5371.0
2022-06-07 13:10:00,168.71,168.88,168.66,168.76,11703.0,162.1042,162.2675,162.0562,162.1522,11703.0
2022-06-07 13:15:00,168.79,168.87,168.71,168.71,5927.0,162.1811,162.2579,162.1042,162.1042,5927.0
2022-06-07 13:20:00,168.68,168.78,168.6,168.6,4054.0,162.0754,162.1715,161.9985,161.9985,4054.0
2022-06-07 13:25:00,168.57,168.66,168.47,168.55,5180.0,161.9697,162.0562,161.8736,161.9505,5180.0
2022-06-07 13:30:00,168.57,168.57,168.4,168.5,4891.0,161.9697,161.9697,161.8063,161.9024,4891.0
2022-06-07 13:35:00,168.5,168.59,168.44,168.52,5770.0,161.9024,161.9889,161.8448,161.9216,5770.0
2022-06-07 13:40:00,168.57,168.59,168.48,168.5,5985.0,161.9697,161.9889,161.8832,161.9024,5985.0
2022-06-07 13:45:00,168.55,168.64,168.52,168.52,2655.0,161.9505,162.0369,161.9216,161.9216,2655.0
2022-06-07 13:50:00,168.53,168.53,168.37,168.38,4572.0,161.9313,161.9313,161.7775,161.7871,4572.0
2022-06-07 13:55:00,168.39,168.5,168.31,168.49,8031.0,161.7967,161.9024,161.7199,161.8928,8031.0
2022-06-07 14:00:00,168.44,168.73,168.41,168.72,12952.0,161.8448,162.1234,161.8159,162.1138,12952.0
2022-06-07 14:05:00,168.75,169.0,168.67,169.0,12628.0,162.1426,162.3828,162.0658,162.3828,12628.0
2022-06-07 14:10:00,169.01,169.18,169.01,169.18,4207.0,162.3925,162.5558,162.3925,162.5558,4207.0
2022-06-07 14:15:00,169.21,169.23,169.04,169.05,5967.0,162.5846,162.6038,162.4213,162.4309,5967.0
2022-06-07 14:20:00,169.04,169.05,168.76,168.76,9489.0,162.4213,162.4309,162.1522,162.1522,9489.0
2022-06-07 14:25:00,168.75,168.83,168.6,168.83,9794.0,162.1426,162.2195,161.9985,162.2195,9794.0
2022-06-07 14:30:00,168.83,168.97,168.76,168.87,20305.0,162.2195,162.354,162.1522,162.2579,20305.0
2022-06-07 14:35:00,168.93,168.99,168.88,168.9,10524.0,162.3156,162.3732,162.2675,162.2868,10524.0
2022-06-07 14:40:00,168.91,168.93,168.54,168.58,5778.0,162.2964,162.3156,161.9409,161.9793,5778.0
2022-06-07 14:45:00,168.57,168.72,168.42,168.45,9427.0,161.9697,162.1138,161.8256,161.8544,9427.0
2022-06-07 14:50:00,168.47,168.6,168.43,168.55,7708.0,161.8736,161.9985,161.8352,161.9505,7708.0
2022-06-07 14:55:00,168.54,168.68,168.48,168.66,10694.0,161.9409,162.0754,161.8832,162.0562,10694.0
2022-06-07 15:00:00,168.65,168.76,168.59,168.62,16043.0,162.0466,162.1522,161.9889,162.0177,16043.0
2022-06-07 15:05:00,168.6,168.74,168.5,168.62,8940.0,161.9985,162.133,161.9024,162.0177,8940.0
2022-06-07 15:10:00,168.69,168.69,168.53,168.57,10657.0,162.085,162.085,161.9313,161.9697,10657.0
2022-06-07 15:15:00,168.56,168.78,168.54,168.75,9091.0,161.9601,162.1715,161.9409,162.1426,9091.0
2022-06-07 15:20:00,168.77,168.83,168.63,168.72,13548.0,162.1619,162.2195,162.0273,162.1138,13548.0
2022-06-07 15:25:00,168.76,168.88,168.69,168.88,15088.0,162.1522,162.2675,162.085,162.2675,15088.0
2022-06-07 15:30:00,168.87,168.91,168.75,168.88,17516.0,162.2579,162.2964,162.1426,162.2675,17516.0
2022-06-07 15:35:00,168.87,169.09,168.81,169.05,20939.0,162.2579,162.4693,162.2003,162.4309,20939.0
2022-06-07 15:40:00,169.07,169.15,168.89,168.94,18984.0,162.4501,162.527,162.2772,162.3252,18984.0
2022-06-07 15:45:00,168.95,169.0,168.84,168.91,24779.0,162.3348,162.3828,162.2291,162.2964,24779.0
2022-06-07 15:50:00,168.84,169.06,168.69,168.69,56030.0,162.2291,162.4405,162.085,162.085,56030.0
2022-06-07 15:55:00,168.72,168.77,168.42,168.69,128940.0,162.1138,162.1619,161.8256,162.085,128940.0
2022-06-08 09:30:00,166.75,167.79,166.75,167.71,50984.0,160.2209,161.2202,160.2209,161.1434,50984.0
2022-06-08 09:35:00,167.68,168.3,167.61,168.28,14478.0,161.1145,161.7103,161.0473,161.691,14478.0
2022-06-08 09:40:00,168.18,168.24,167.42,167.84,17677.0,161.595,161.6526,160.8647,161.2683,17677.0
2022-06-08 09:45:00,167.89,168.63,167.8,168.49,7767.0,161.3163,162.0273,161.2298,161.8928,7767.0
2022-06-08 09:50:00,168.51,168.64,168.21,168.21,11348.0,161.912,162.0369,161.6238,161.6238,11348.0
2022-06-08 09:55:00,168.33,168.46,168.09,168.32,10305.0,161.7391,161.864,161.5085,161.7295,10305.0
2022-06-08 10:00:00,168.34,168.47,168.08,168.24,8956.0,161.7487,161.8736,161.4989,161.6526,8956.0
2022-06-08 10:05:00,168.26,168.27,167.91,168.06,9503.0,161.6718,161.6814,161.3355,161.4797,9503.0
2022-06-08 10:10:00,167.97,168.01,167.23,167.23,12725.0,161.3932,161.4316,160.6822,160.6822,12725.0
2022-06-08 10:15:00,167.18,167.36,167.1,167.36,7190.0,160.6341,160.8071,160.5572,160.8071,7190.0
2022-06-08 10:20:00,167.55,167.84,167.55,167.75,11132.0,160.9896,161.2683,160.9896,161.1818,11132.0
2022-06-08 10:25:00,167.66,167.66,167.33,167.34,3666.0,161.0953,161.0953,160.7782,160.7878,3666.0
2022-06-08 10:30:00,167.27,167.57,167.24,167.48,7204.0,160.7206,161.0088,160.6918,160.9224,7204.0
2022-06-08 10:35:00,167.5,167.71,167.5,167.51,7151.0,160.9416,161.1434,160.9416,160.9512,7151.0
2022-06-08 10:40:00,167.53,167.84,167.18,167.35,8775.0,160.9704,161.2683,160.6341,160.7975,8775.0
2022-06-08 10:45:00,167.34,167.67,167.33,167.53,5848.0,160.7878,161.1049,160.7782,160.9704,5848.0
2022-06-08 10:50:00,167.63,167.82,167.57,167.57,4152.0,161.0665,161.2491,161.0088,161.0088,4152.0
2022-06-08 10:55:00,167.57,167.59,167.04,167.06,10135.0,161.0088,161.0281,160.4996,160.5188,10135.0
2022-06-08 11:00:00,167.13,167.29,167.09,167.21,10442.0,160.5861,160.7398,160.5476,160.6629,10442.0
2022-06-08 11:05:00,167.2,167.36,167.15,167.27,7230.0,160.6533,160.8071,160.6053,160.7206,7230.0
2022-06-08 11:10:00,167.3,167.7,167.26,167.7,5105.0,160.7494,161.1337,160.711,161.1337,5105.0
2022-06-08 11:15:00,167.71,167.96,167.57,167.87,6346.0,161.1434,161.3836,161.0088,161.2971,6346.0
2022-06-08 11:20:00,167.85,167.99,167.77,167.78,6606.0,161.2779,161.4124,161.201,161.2106,6606.0
2022-06-08 11:25:00,167.75,167.86,167.72,167.72,6205.0,161.1818,161.2875,161.153,161.153,6205.0
2022-06-08 11:30:00,167.75,167.8,167.62,167.68,18529.0,161.1818,161.2298,161.0569,161.1145,18529.0
2022-06-08 11:35:00,167.67,167.71,167.56,167.59,7415.0,161.1049,161.1434,160.9992,161.0281,7415.0
2022-06-08 11:40:00,167.58,167.67,167.26,167.26,8938.0,161.0184,161.1049,160.711,160.711,8938.0
2022-06-08 11:45:00,167.25,167.43,167.24,167.34,10898.0,160.7014,160.8743,160.6918,160.7878,10898.0
2022-06-08 11:50:00,167.34,167.52,167.34,167.44,5459.0,160.7878,160.9608,160.7878,160.8839,5459.0
2022-06-08 11:55:00,167.4,167.4,167.15,167.19,9054.0,160.8455,160.8455,160.6053,160.6437,9054.0
2022-06-08 12:00:00,167.16,167.49,167.12,167.32,6489.0,160.6149,160.932,160.5765,160.7686,6489.0
2022-06-08 12:05:00,167.32,167.35,167.13,167.33,6282.0,160.7686,160.7975,160.5861,160.7782,6282.0
2022-06-08 12:10:00,167.34,167.41,167.31,167.4,9112.0,160.7878,160.8551,160.759,160.8455,9112.0
2022-06-08 12:15:00,167.39,167.62,167.38,167.62,5812.0,160.8359,161.0569,160.8263,161.0569,5812.0
2022-06-08 12:20:00,167.62,167.63,167.1,167.14,10861.0,161.0569,161.0665,160.5572,160.5957,10861.0
2022-06-08 12:25:00,167.13,167.13,166.8,166.88,8046.0,160.5861,160.5861,160.269,160.3459,8046.0
2022-06-08 12:30:00,166.84,166.84,166.21,166.26,18009.0,160.3074,160.3074,159.7021,159.7501,18009.0
2022-06-08 12:35:00,166.24,166.25,165.63,165.73,27785.0,159.7309,159.7405,159.1448,159.2409,27785.0
2022-06-08 12:40:00,165.75,165.85,165.37,165.4,10018.0,159.2601,159.3562,158.895,158.9238,10018.0
2022-06-08 12:45:00,165.31,165.83,165.19,165.83,15197.0,158.8373,159.337,158.722,159.337,15197.0
2022-06-08 12:50:00,165.8,165.97,165.79,165.87,5872.0,159.3081,159.4715,159.2985,159.3754,5872.0
2022-06-08 12:55:00,165.9,166.1,165.83,166.1,4634.0,159.4042,159.5964,159.337,159.5964,4634.0
2022-06-08 13:00:00,166.09,166.13,165.7,165.9,8549.0,159.5868,159.6252,159.2121,159.4042,8549.0
2022-06-08 13:05:00,165.85,166.14,165.82,166.12,6208.0,159.3562,159.6348,159.3274,159.6156,6208.0
2022-06-08 13:10:00,166.12,166.13,165.89,165.96,14965.0,159.6156,159.6252,159.3946,159.4619,14965.0
2022-06-08 13:15:00,165.88,166.25,165.86,166.23,5390.0,159.385,159.7405,159.3658,159.7213,5390.0
2022-06-08 13:20:00,166.21,166.23,166.03,166.03,6594.0,159.7021,159.7213,159.5291,159.5291,6594.0
2022-06-08 13:25:00,166.09,166.15,165.95,165.95,5481.0,159.5868,159.6444,159.4523,159.4523,5481.0
2022-06-08 13:30:00,165.93,165.93,165.51,165.6,7267.0,159.4331,159.4331,159.0295,159.116,7267.0
2022-06-08 13:35:00,165.55,165.58,165.37,165.43,15871.0,159.0679,159.0968,158.895,158.9526,15871.0
2022-06-08 13:40:00,165.4,165.8,165.37,165.8,17372.0,158.9238,159.3081,158.895,159.3081,17372.0
2022-06-08 13:45:00,165.8,166.01,165.77,165.88,5030.0,159.3081,159.5099,159.2793,159.385,5030.0
2022-06-08 13:50:00,165.9,165.98,165.67,165.94,8743.0,159.4042,159.4811,159.1832,159.4427,8743.0
2022-06-08 13:55:00,165.94,166.13,165.91,166.03,7329.0,159.4427,159.6252,159.4138,159.5291,7329.0
2022-06-08 14:00:00,166.03,166.19,165.85,165.94,18199.0,159.5291,159.6829,159.3562,159.4427,18199.0
2022-06-08 14:05:00,165.96,166.29,165.95,166.09,9858.0,159.4619,159.779,159.4523,159.5868,9858.0
2022-06-08 14:10:00,166.06,166.21,166.01,166.14,5293.0,159.558,159.7021,159.5099,159.6348,5293.0
2022-06-08 14:15:00,166.17,166.17,165.95,166.0,5488.0,159.6637,159.6637,159.4523,159.5003,5488.0
2022-06-08 14:20:00,166.04,166.1,165.88,166.07,3303.0,159.5387,159.5964,159.385,159.5676,3303.0
2022-06-08 14:25:00,166.11,166.12,165.53,165.77,6598.0,159.606,159.6156,159.0487,159.2793,6598.0
2022-06-08 14:30:00,165.73,165.93,165.64,165.66,6110.0,159.2409,159.4331,159.1544,159.1736,6110.0
2022-06-08 14:35:00,165.59,165.6,165.41,165.5,5985.0,159.1064,159.116,158.9334,159.0199,5985.0
2022-06-08 14:40:00,165.57,166.0,165.56,165.97,5546.0,159.0871,159.5003,159.0775,159.4715,5546.0
2022-06-08 14:45:00,165.97,166.09,165.89,166.01,5559.0,159.4715,159.5868,159.3946,159.5099,5559.0
2022-06-08 14:50:00,165.98,166.04,165.81,165.86,9254.0,159.4811,159.5387,159.3178,159.3658,9254.0
2022-06-08 14:55:00,165.87,165.99,165.87,165.88,6648.0,159.3754,159.4907,159.3754,159.385,6648.0
2022-06-08 15:00:00,165.83,165.87,165.6,165.77,5856.0,159.337,159.3754,159.116,159.2793,5856.0
2022-06-08 15:05:00,165.74,165.76,165.51,165.71,9470.0,159.2505,159.2697,159.0295,159.2217,9470.0
2022-06-08 15:10:00,165.69,166.11,165.66,166.05,8654.0,159.2025,159.606,159.1736,159.5484,8654.0
2022-06-08 15:15:00,166.06,166.16,165.97,166.11,13036.0,159.558,159.654,159.4715,159.606,13036.0
2022-06-08 15:20:00,166.1,166.33,166.07,166.3,10451.0,159.5964,159.8174,159.5676,159.7886,10451.0
2022-06-08 15:25:00,166.31,166.43,166.29,166.36,10546.0,159.7982,159.9135,159.779,159.8462,10546.0
2022-06-08 15:30:00,166.37,166.56,166.28,166.54,14323.0,159.8558,160.0384,159.7693,160.0192,14323.0
2022-06-08 15:35:00,166.53,166.63,166.5,166.54,22460.0,160.0096,160.1056,159.9807,160.0192,22460.0
2022-06-08 15:40:00,166.53,166.59,166.43,166.46,17046.0,160.0096,160.0672,159.9135,159.9423,17046.0
2022-06-08 15:45:00,166.47,166.5,165.84,165.86,27507.0,159.9519,159.9807,159.3466,159.3658,27507.0
2022-06-08 15:50:00,165.87,166.26,165.83,166.05,34552.0,159.3754,159.7501,159.337,159.5484,34552.0
2022-06-08 15:55:00,166.05,166.17,165.87,165.99,93395.0,159.5484,159.6637,159.3754,159.4907,93395.0
2022-06-09 09:30:00,166.22,166.57,165.02,165.47,42536.0,159.7117,160.048,158.5587,158.9911,42536.0
2022-06-09 09:35:00,165.63,165.63,164.34,164.34,12442.0,159.1448,159.1448,157.9053,157.9053,12442.0
2022-06-09 09:40:00,164.65,164.8,163.91,164.29,22513.0,158.2032,158.3473,157.4921,157.8573,22513.0
2022-06-09 09:45:00,164.11,164.48,164.0,164.2,10605.0,157.6843,158.0398,157.5786,157.7708,10605.0
2022-06-09 09:50:00,164.39,164.82,164.28,164.56,10108.0,157.9534,158.3665,157.8477,158.1167,10108.0
2022-06-09 09:55:00,164.66,164.97,164.51,164.97,22864.0,158.2128,158.5106,158.0687,158.5106,22864.0
2022-06-09 10:00:00,164.87,164.91,164.53,164.54,22341.0,158.4146,158.453,158.0879,158.0975,22341.0
2022-06-09 10:05:00,164.53,164.62,164.12,164.13,9475.0,158.0879,158.1743,157.6939,157.7035,9475.0
2022-06-09 10:10:00,164.01,164.1,163.46,163.67,12841.0,157.5882,157.6747,157.0598,157.2615,12841.0
2022-06-09 10:15:00,163.63,164.24,163.56,164.0,10565.0,157.2231,157.8092,157.1558,157.5786,10565.0
2022-06-09 10:20:00,164.06,164.32,163.97,164.03,9530.0,157.6363,157.8861,157.5498,157.6074,9530.0
2022-06-09 10:25:00,164.18,164.3,164.04,164.18,3891.0,157.7516,157.8669,157.6171,157.7516,3891.0
2022-06-09 10:30:00,164.57,164.6,164.19,164.35,6392.0,158.1263,158.1551,157.7612,157.9149,6392.0
2022-06-09 10:35:00,164.38,164.72,164.38,164.66,8973.0,157.9437,158.2704,157.9437,158.2128,8973.0
2022-06-09 10:40:00,164.7,164.7,163.94,164.16,6919.0,158.2512,158.2512,157.521,157.7324,6919.0
2022-06-09 10:45:00,164.18,164.19,163.91,164.1,9760.0,157.7516,157.7612,157.4921,157.6747,9760.0
2022-06-09 10:50:00,163.95,163.95,163.6,163.6,8798.0,157.5306,157.5306,157.1943,157.1943,8798.0
2022-06-09 10:55:00,163.62,164.25,163.53,164.15,13851.0,157.2135,157.8188,157.127,157.7227,13851.0
2022-06-09 11:00:00,164.17,164.29,163.82,163.86,9752.0,157.742,157.8573,157.4057,157.4441,9752.0
2022-06-09 11:05:00,163.84,164.04,163.77,163.95,10580.0,157.4249,157.6171,157.3576,157.5306,10580.0
2022-06-09 11:10:00,163.92,164.44,163.92,164.26,7409.0,157.5018,158.0014,157.5018,157.8284,7409.0
2022-06-09 11:15:00,164.32,164.32,164.14,164.24,5704.0,157.8861,157.8861,157.7131,157.8092,5704.0
2022-06-09 11:20:00,164.31,164.59,164.28,164.59,5986.0,157.8765,158.1455,157.8477,158.1455,5986.0
2022-06-09 11:25:00,164.63,164.65,164.23,164.31,6332.0,158.184,158.2032,157.7996,157.8765,6332.0
2022-06-09 11:30:00,164.26,164.4,164.16,164.3,8184.0,157.8284,157.963,157.7324,157.8669,8184.0
2022-06-09 11:35:00,164.39,164.44,164.07,164.26,13397.0,157.9534,158.0014,157.6459,157.8284,13397.0
2022-06-09 11:40:00,164.18,164.94,164.17,164.78,9465.0,157.7516,158.4818,157.742,158.3281,9465.0
2022-06-09 11:45:00,164.75,164.97,164.42,164.45,9185.0,158.2993,158.5106,157.9822,158.011,9185.0
2022-06-09 11:50:00,164.43,164.53,164.26,164.48,5454.0,157.9918,158.0879,157.8284,158.0398,5454.0
2022-06-09 11:55:00,164.64,164.88,164.62,164.81,10786.0,158.1936,158.4242,158.1743,158.3569,10786.0
2022-06-09 12:00:00,164.79,164.83,164.42,164.51,11365.0,158.3377,158.3761,157.9822,158.0687,11365.0
2022-06-09 12:05:00,164.47,164.54,164.24,164.5,5724.0,158.0302,158.0975,157.8092,158.059,5724.0
2022-06-09 12:10:00,164.45,164.46,164.25,164.39,7157.0,158.011,158.0206,157.8188,157.9534,7157.0
2022-06-09 12:15:00,164.39,164.39,164.26,164.34,6266.0,157.9534,157.9534,157.8284,157.9053,6266.0
2022-06-09 12:20:00,164.35,164.65,164.35,164.61,5171.0,157.9149,158.2032,157.9149,158.1647,5171.0
2022-06-09 12:25:00,164.55,164.91,164.51,164.82,9924.0,158.1071,158.453,158.0687,158.3665,9924.0
2022-06-09 12:30:00,164.81,165.07,164.81,165.04,10342.0,158.3569,158.6067,158.3569,158.5779,10342.0
2022-06-09 12:35:00,165.02,165.16,164.91,164.97,9200.0,158.5587,158.6932,158.453,158.5106,9200.0
2022-06-09 12:40:00,165.03,165.11,164.84,164.97,9982.0,158.5683,158.6452,158.3857,158.5106,9982.0
2022-06-09 12:45:00,164.94,164.95,164.78,164.88,6580.0,158.4818,158.4914,158.3281,158.4242,6580.0
2022-06-09 12:50:00,164.87,164.98,164.77,164.77,7554.0,158.4146,158.5203,158.3185,158.3185,7554.0
2022-06-09 12:55:00,164.84,165.15,164.64,165.07,6914.0,158.3857,158.6836,158.1936,158.6067,6914.0
2022-06-09 13:00:00,165.15,165.24,165.06,165.15,4823.0,158.6836,158.7701,158.5971,158.6836,4823.0
2022-06-09 13:05:00,165.15,165.29,164.96,164.99,8685.0,158.6836,158.8181,158.501,158.5299,8685.0
2022-06-09 13:10:00,164.99,165.13,164.91,164.91,6131.0,158.5299,158.6644,158.453,158.453,6131.0
2022-06-09 13:15:00,164.88,164.9,164.71,164.86,6759.0,158.4242,158.4434,158.2608,158.4049,6759.0
2022-06-09 13:20:00,164.83,164.83,164.63,164.71,7599.0,158.3761,158.3761,158.184,158.2608,7599.0
2022-06-09 13:25:00,164.69,164.69,164.42,164.47,10245.0,158.2416,158.2416,157.9822,158.0302,10245.0
2022-06-09 13:30:00,164.42,164.42,164.18,164.23,4235.0,157.9822,157.9822,157.7516,157.7996,4235.0
2022-06-09 13:35:00,164.22,164.31,164.07,164.23,11979.0,157.79,157.8765,157.6459,157.7996,11979.0
2022-06-09 13:40:00,164.23,164.23,164.1,164.11,3428.0,157.7996,157.7996,157.6747,157.6843,3428.0
2022-06-09 13:45:00,164.11,164.33,164.08,164.33,7025.0,157.6843,157.8957,157.6555,157.8957,7025.0
2022-06-09 13:50:00,164.3,164.41,164.3,164.38,5490.0,157.8669,157.9726,157.8669,157.9437,5490.0
2022-06-09 13:55:00,164.38,164.56,164.33,164.52,15283.0,157.9437,158.1167,157.8957,158.0783,15283.0
2022-06-09 14:00:00,164.51,164.53,164.13,164.18,15111.0,158.0687,158.0879,157.7035,157.7516,15111.0
2022-06-09 14:05:00,164.11,164.14,163.89,163.89,13783.0,157.6843,157.7131,157.4729,157.4729,13783.0
2022-06-09 14:10:00,163.93,163.93,163.64,163.84,10239.0,157.5114,157.5114,157.2327,157.4249,10239.0
2022-06-09 14:15:00,163.82,163.89,163.59,163.63,5812.0,157.4057,157.4729,157.1847,157.2231,5812.0
2022-06-09 14:20:00,163.66,163.75,163.37,163.39,8170.0,157.2519,157.3384,156.9733,156.9925,8170.0
2022-06-09 14:25:00,163.33,163.66,163.28,163.64,17557.0,156.9349,157.2519,156.8868,157.2327,17557.0
2022-06-09 14:30:00,163.63,163.63,163.24,163.28,6353.0,157.2231,157.2231,156.8484,156.8868,6353.0
2022-06-09 14:35:00,163.36,163.38,163.07,163.09,11176.0,156.9637,156.9829,156.685,156.7043,11176.0
2022-06-09 14:40:00,163.06,163.11,162.75,162.75,16008.0,156.6754,156.7235,156.3776,156.3776,16008.0
2022-06-09 14:45:00,162.75,162.84,162.56,162.62,23371.0,156.3776,156.464,156.195,156.2527,23371.0
2022-06-09 14:50:00,162.64,162.89,162.43,162.65,18916.0,156.2719,156.5121,156.0701,156.2815,18916.0
2022-06-09 14:55:00,162.58,162.62,162.14,162.23,36175.0,156.2142,156.2527,155.7914,155.8779,36175.0
2022-06-09 15:00:00,162.17,162.21,161.65,161.67,28919.0,155.8203,155.8587,155.3206,155.3399,28919.0
2022-06-09 15:05:00,161.66,161.97,161.58,161.81,40893.0,155.3302,155.6281,155.2534,155.4744,40893.0
2022-06-09 15:10:00,161.87,161.98,161.71,161.77,11355.0,155.532,155.6377,155.3783,155.4359,11355.0
2022-06-09 15:15:00,161.75,162.1,161.73,162.06,10791.0,155.4167,155.753,155.3975,155.7146,10791.0
2022-06-09 15:20:00,162.06,162.17,161.92,162.09,13432.0,155.7146,155.8203,155.5801,155.7434,13432.0
2022-06-09 15:25:00,162.09,162.09,161.69,161.7,12123.0,155.7434,155.7434,155.3591,155.3687,12123.0
2022-06-09 15:30:00,161.68,161.71,161.45,161.45,21092.0,155.3495,155.3783,155.1285,155.1285,21092.0
2022-06-09 15:35:00,161.43,161.77,161.42,161.63,26636.0,155.1092,155.4359,155.0996,155.3014,26636.0
2022-06-09 15:40:00,161.63,161.65,161.3,161.43,29580.0,155.3014,155.3206,154.9843,155.1092,29580.0
2022-06-09 15:45:00,161.42,161.53,161.08,161.3,41535.0,155.0996,155.2053,154.773,154.9843,41535.0
2022-06-09 15:50:00,161.29,161.57,161.08,161.38,61684.0,154.9747,155.2438,154.773,155.0612,61684.0
2022-06-09 15:55:00,161.37,161.52,160.93,160.93,127154.0,155.0516,155.1957,154.6288,154.6288,127154.0
2022-06-10 09:30:00,157.26,157.75,156.35,156.73,71624.0,151.1025,151.5733,150.2282,150.5933,71624.0
2022-06-10 09:35:00,156.79,157.82,156.69,157.63,19719.0,150.6509,151.6406,150.5548,151.458,19719.0
2022-06-10 09:40:00,157.51,157.88,157.12,157.53,17711.0,151.3427,151.6982,150.968,151.362,17711.0
2022-06-10 09:45:00,157.6,157.67,157.0,157.0,13505.0,151.4292,151.4965,150.8527,150.8527,13505.0
2022-06-10 09:50:00,156.96,157.42,156.95,157.04,8087.0,150.8143,151.2563,150.8047,150.8911,8087.0
2022-06-10 09:55:00,157.06,157.16,156.69,156.8,6828.0,150.9104,151.0064,150.5548,150.6605,6828.0
2022-06-10 10:00:00,156.8,156.83,156.04,156.22,24461.0,150.6605,150.6894,149.9303,150.1032,24461.0
2022-06-10 10:05:00,156.11,156.49,156.04,156.18,28718.0,149.9976,150.3627,149.9303,150.0648,28718.0
2022-06-10 10:10:00,156.14,156.19,155.71,155.9,12471.0,150.0264,150.0744,149.6132,149.7958,12471.0
2022-06-10 10:15:00,155.83,155.93,155.37,155.47,10966.0,149.7285,149.8246,149.2865,149.3826,10966.0
2022-06-10 10:20:00,155.43,155.46,154.95,155.05,15398.0,149.3442,149.373,148.883,148.9791,15398.0
2022-06-10 10:25:00,154.95,155.47,154.95,155.0,9551.0,148.883,149.3826,148.883,148.931,9551.0
2022-06-10 10:30:00,154.95,155.38,154.89,155.27,21828.0,148.883,149.2961,148.8253,149.1904,21828.0
2022-06-10 10:35:00,155.26,155.82,155.26,155.82,33367.0,149.1808,149.7189,149.1808,149.7189,33367.0
2022-06-10 10:40:00,155.74,156.01,155.49,155.92,9468.0,149.642,149.9015,149.4018,149.815,9468.0
2022-06-10 10:45:00,155.92,156.06,155.76,155.78,10306.0,149.815,149.9495,149.6613,149.6805,10306.0
2022-06-10 10:50:00,155.88,156.26,155.87,156.11,10404.0,149.7766,150.1417,149.7669,149.9976,10404.0
2022-06-10 10:55:00,156.18,156.21,155.61,155.61,7246.0,150.0648,150.0936,149.5171,149.5171,7246.0
2022-06-10 11:00:00,155.57,155.71,155.43,155.55,10648.0,149.4787,149.6132,149.3442,149.4595,10648.0
2022-06-10 11:05:00,155.47,155.61,155.35,155.6,9436.0,149.3826,149.5171,149.2673,149.5075,9436.0
2022-06-10 11:10:00,155.6,155.77,155.42,155.52,15875.0,149.5075,149.6709,149.3346,149.4307,15875.0
2022-06-10 11:15:00,155.51,155.67,155.36,155.65,12434.0,149.421,149.5748,149.2769,149.5556,12434.0
2022-06-10 11:20:00,155.68,155.99,155.49,155.5,10326.0,149.5844,149.8823,149.4018,149.4114,10326.0
2022-06-10 11:25:00,155.48,155.49,155.22,155.42,7163.0,149.3922,149.4018,149.1424,149.3346,7163.0
2022-06-10 11:30:00,155.39,155.42,155.0,155.0,23449.0,149.3057,149.3346,148.931,148.931,23449.0
2022-06-10 11:35:00,155.05,155.24,154.91,155.04,12052.0,148.9791,149.1616,148.8445,148.9694,12052.0
2022-06-10 11:40:00,155.02,155.45,154.93,155.42,16095.0,148.9502,149.3634,148.8638,149.3346,16095.0
2022-06-10 11:45:00,155.38,155.55,155.13,155.14,7729.0,149.2961,149.4595,149.0559,149.0655,7729.0
2022-06-10 11:50:00,155.16,155.4,154.99,155.21,11147.0,149.0847,149.3154,148.9214,149.1328,11147.0
2022-06-10 11:55:00,155.17,155.71,155.14,155.66,6560.0,149.0944,149.6132,149.0655,149.5652,6560.0
2022-06-10 12:00:00,155.64,156.05,155.63,155.93,10993.0,149.546,149.9399,149.5363,149.8246,10993.0
2022-06-10 12:05:00,155.93,156.27,155.89,156.26,11108.0,149.8246,150.1513,149.7862,150.1417,11108.0
2022-06-10 12:10:00,156.28,156.28,155.79,155.79,5114.0,150.1609,150.1609,149.6901,149.6901,5114.0
2022-06-10 12:15:00,155.8,155.85,155.46,155.62,8154.0,149.6997,149.7477,149.373,149.5267,8154.0
2022-06-10 12:20:00,155.64,155.85,155.52,155.59,8792.0,149.546,149.7477,149.4307,149.4979,8792.0
2022-06-10 12:25:00,155.51,155.65,155.43,155.65,13194.0,149.421,149.5556,149.3442,149.5556,13194.0
2022-06-10 12:30:00,155.65,155.93,155.43,155.53,17905.0,149.5556,149.8246,149.3442,149.4403,17905.0
2022-06-10 12:35:00,155.53,155.87,155.46,155.81,9319.0,149.4403,149.7669,149.373,149.7093,9319.0
2022-06-10 12:40:00,155.81,155.97,155.67,155.86,9055.0,149.7093,149.863,149.5748,149.7573,9055.0
2022-06-10 12:45:00,155.86,155.9,155.38,155.39,5970.0,149.7573,149.7958,149.2961,149.3057,5970.0
2022-06-10 12:50:00,155.35,155.36,155.05,155.07,16097.0,149.2673,149.2769,148.9791,148.9983,16097.0
2022-06-10 12:55:00,155.0,155.23,154.9,155.16,12125.0,148.931,149.152,148.8349,149.0847,12125.0
2022-06-10 13:00:00,155.15,155.24,154.7,154.89,21645.0,149.0751,149.1616,148.6428,148.8253,21645.0
2022-06-10 13:05:00,154.92,155.25,154.88,155.22,17451.0,148.8541,149.1712,148.8157,149.1424,17451.0
2022-06-10 13:10:00,155.31,155.34,155.03,155.09,11920.0,149.2289,149.2577,148.9598,149.0175,11920.0
2022-06-10 13:15:00,155.0,155.28,154.98,155.27,8883.0,148.931,149.2001,148.9118,149.1904,8883.0
2022-06-10 13:20:00,155.27,155.5,155.2,155.37,8556.0,149.1904,149.4114,149.1232,149.2865,8556.0
2022-06-10 13:25:00,155.43,155.8,155.39,155.8,8345.0,149.3442,149.6997,149.3057,149.6997,8345.0
2022-06-10 13:30:00,155.79,155.82,155.43,155.53,8507.0,149.6901,149.7189,149.3442,149.4403,8507.0
2022-06-10 13:35:00,155.6,156.0,155.6,155.92,7458.0,149.5075,149.8919,149.5075,149.815,7458.0
2022-06-10 13:40:00,155.95,155.95,155.6,155.6,6505.0,149.8438,149.8438,149.5075,149.5075,6505.0
2022-06-10 13:45:00,155.56,155.9,155.52,155.88,8051.0,149.4691,149.7958,149.4307,149.7766,8051.0
2022-06-10 13:50:00,155.91,156.06,155.44,155.44,9057.0,149.8054,149.9495,149.3538,149.3538,9057.0
2022-06-10 13:55:00,155.41,155.41,155.2,155.41,11523.0,149.325,149.325,149.1232,149.325,11523.0
2022-06-10 14:00:00,155.44,155.44,155.04,155.09,11829.0,149.3538,149.3538,148.9694,149.0175,11829.0
2022-06-10 14:05:00,155.05,155.39,155.04,155.31,11506.0,148.9791,149.3057,148.9694,149.2289,11506.0
2022-06-10 14:10:00,155.4,155.4,155.18,155.26,9457.0,149.3154,149.3154,149.104,149.1808,9457.0
2022-06-10 14:15:00,155.29,155.63,155.2,155.55,14534.0,149.2097,149.5363,149.1232,149.4595,14534.0
2022-06-10 14:20:00,155.65,155.77,155.58,155.71,6604.0,149.5556,149.6709,149.4883,149.6132,6604.0
2022-06-10 14:25:00,155.69,155.75,155.08,155.25,10425.0,149.594,149.6516,149.0079,149.1712,10425.0
2022-06-10 14:30:00,155.28,155.58,155.28,155.49,3299.0,149.2001,149.4883,149.2001,149.4018,3299.0
2022-06-10 14:35:00,155.45,155.46,155.08,155.15,12685.0,149.3634,149.373,149.0079,149.0751,12685.0
2022-06-10 14:40:00,155.12,155.12,154.9,154.93,3544.0,149.0463,149.0463,148.8349,148.8638,3544.0
2022-06-10 14:45:00,154.95,155.38,154.94,155.38,10404.0,148.883,149.2961,148.8734,149.2961,10404.0
2022-06-10 14:50:00,155.33,155.39,155.17,155.33,7872.0,149.2481,149.3057,149.0944,149.2481,7872.0
2022-06-10 14:55:00,155.38,155.77,155.29,155.65,6032.0,149.2961,149.6709,149.2097,149.5556,6032.0
2022-06-10 15:00:00,155.65,155.84,155.17,155.25,8766.0,149.5556,149.7381,149.0944,149.1712,8766.0
2022-06-10 15:05:00,155.21,155.24,154.97,155.11,14244.0,149.1328,149.1616,148.9022,149.0367,14244.0
2022-06-10 15:10:00,155.12,155.53,155.08,155.45,9936.0,149.0463,149.4403,149.0079,149.3634,9936.0
2022-06-10 15:15:00,155.39,155.71,155.38,155.62,7691.0,149.3057,149.6132,149.2961,149.5267,7691.0
2022-06-10 15:20:00,155.59,155.59,155.16,155.52,13104.0,149.4979,149.4979,149.0847,149.4307,13104.0
2022-06-10 15:25:00,155.56,156.04,155.56,155.64,7783.0,149.4691,149.9303,149.4691,149.546,7783.0
2022-06-10 15:30:00,155.59,155.59,155.21,155.24,14669.0,149.4979,149.4979,149.1328,149.1616,14669.0
2022-06-10 15:35:00,155.3,155.57,155.08,155.26,17635.0,149.2193,149.4787,149.0079,149.1808,17635.0
2022-06-10 15:40:00,155.24,155.36,154.71,154.85,27365.0,149.1616,149.2769,148.6524,148.7869,27365.0
2022-06-10 15:45:00,154.91,154.97,154.45,154.5,47567.0,148.8445,148.9022,148.4025,148.4506,47567.0
2022-06-10 15:50:00,154.44,154.91,154.43,154.83,62176.0,148.3929,148.8445,148.3833,148.7677,62176.0
2022-06-10 15:55:00,154.84,154.94,154.36,154.43,167159.0,148.7773,148.8734,148.3161,148.3833,167159.0
2022-06-13 09:30:00,149.86,150.88,149.57,150.8,98197.0,143.9923,144.9723,143.7136,144.8955,98197.0
2022-06-13 09:35:00,150.77,151.03,149.86,149.86,28167.0,144.8666,145.1165,143.9923,143.9923,28167.0
2022-06-13 09:40:00,149.89,150.59,149.35,150.28,27349.0,144.0211,144.6937,143.5022,144.3958,27349.0
2022-06-13 09:45:00,150.21,150.56,149.32,149.32,19878.0,144.3286,144.6649,143.4734,143.4734,19878.0
2022-06-13 09:50:00,149.37,149.92,149.16,149.47,27072.0,143.5215,144.0499,143.3197,143.6175,27072.0
2022-06-13 09:55:00,149.44,149.5,148.73,148.89,56700.0,143.5887,143.6464,142.9065,143.0602,56700.0
2022-06-13 10:00:00,148.96,149.42,148.5,148.74,33625.0,143.1275,143.5695,142.6855,142.9161,33625.0
2022-06-13 10:05:00,148.64,149.35,148.64,148.93,15140.0,142.82,143.5022,142.82,143.0987,15140.0
2022-06-13 10:10:00,148.83,149.06,147.78,148.0,81349.0,143.0026,143.2236,141.9937,142.2051,81349.0
2022-06-13 10:15:00,147.88,147.98,147.41,147.78,33196.0,142.0898,142.1859,141.6382,141.9937,33196.0
2022-06-13 10:20:00,147.71,148.0,147.27,147.3,29030.0,141.9265,142.2051,141.5037,141.5325,29030.0
2022-06-13 10:25:00,147.3,147.44,147.08,147.26,38301.0,141.5325,141.667,141.3211,141.4941,38301.0
2022-06-13 10:30:00,147.25,147.55,146.79,147.44,20303.0,141.4845,141.7727,141.0425,141.667,20303.0
2022-06-13 10:35:00,147.36,148.0,147.36,147.88,20643.0,141.5902,142.2051,141.5902,142.0898,20643.0
2022-06-13 10:40:00,147.84,147.91,147.45,147.51,20199.0,142.0514,142.1186,141.6766,141.7343,20199.0
2022-06-13 10:45:00,147.53,147.53,147.27,147.48,22205.0,141.7535,141.7535,141.5037,141.7055,22205.0
2022-06-13 10:50:00,147.45,147.6,147.08,147.39,16471.0,141.6766,141.8208,141.3211,141.619,16471.0
2022-06-13 10:55:00,147.43,147.59,147.2,147.2,13949.0,141.6574,141.8112,141.4364,141.4364,13949.0
2022-06-13 11:00:00,147.14,147.31,146.94,147.0,49472.0,141.3788,141.5421,141.1866,141.2443,49472.0
2022-06-13 11:05:00,147.05,147.51,146.99,147.43,20667.0,141.2923,141.7343,141.2346,141.6574,20667.0
2022-06-13 11:10:00,147.44,147.8,147.27,147.79,39331.0,141.667,142.0129,141.5037,142.0033,39331.0
2022-06-13 11:15:00,147.79,148.55,147.79,148.51,18377.0,142.0033,142.7336,142.0033,142.6951,18377.0
2022-06-13 11:20:00,148.47,148.74,148.27,148.74,18128.0,142.6567,142.9161,142.4645,142.9161,18128.0
2022-06-13 11:25:00,148.75,148.75,148.17,148.28,25128.0,142.9257,142.9257,142.3684,142.4741,25128.0
2022-06-13 11:30:00,148.24,148.61,148.15,148.52,24109.0,142.4357,142.7912,142.3492,142.7047,24109.0
2022-06-13 11:35:00,148.54,149.07,148.54,148.95,20332.0,142.724,143.2332,142.724,143.1179,20332.0
2022-06-13 11:40:00,149.0,149.46,148.91,149.27,33172.0,143.1659,143.6079,143.0795,143.4254,33172.0
2022-06-13 11:45:00,149.26,149.31,149.03,149.31,19582.0,143.4158,143.4638,143.1948,143.4638,19582.0
2022-06-13 11:50:00,149.29,149.44,148.77,148.8,16265.0,143.4446,143.5887,142.9449,142.9738,16265.0
2022-06-13 11:55:00,148.8,149.04,148.73,148.97,11605.0,142.9738,143.2044,142.9065,143.1371,11605.0
2022-06-13 12:00:00,148.97,149.42,148.83,148.99,13531.0,143.1371,143.5695,143.0026,143.1563,13531.0
2022-06-13 12:05:00,148.94,149.42,148.71,149.02,20120.0,143.1083,143.5695,142.8873,143.1852,20120.0
2022-06-13 12:10:00,148.94,149.43,148.94,148.94,19942.0,143.1083,143.5791,143.1083,143.1083,19942.0
2022-06-13 12:15:00,148.99,149.2,148.59,148.76,24775.0,143.1563,143.3581,142.772,142.9353,24775.0
2022-06-13 12:20:00,148.79,149.03,148.57,148.67,18946.0,142.9642,143.1948,142.7528,142.8489,18946.0
2022-06-13 12:25:00,148.63,148.92,148.51,148.69,16584.0,142.8104,143.0891,142.6951,142.8681,16584.0
2022-06-13 12:30:00,148.65,149.65,148.47,149.62,28668.0,142.8296,143.7905,142.6567,143.7617,28668.0
2022-06-13 12:35:00,149.55,150.06,149.52,149.88,11949.0,143.6944,144.1844,143.6656,144.0115,11949.0
2022-06-13 12:40:00,149.87,149.89,149.14,149.14,9534.0,144.0019,144.0211,143.3005,143.3005,9534.0
2022-06-13 12:45:00,149.1,149.28,148.94,148.96,9248.0,143.262,143.435,143.1083,143.1275,9248.0
2022-06-13 12:50:00,148.93,149.14,148.69,148.71,10921.0,143.0987,143.3005,142.8681,142.8873,10921.0
2022-06-13 12:55:00,148.66,148.78,148.42,148.43,13475.0,142.8393,142.9546,142.6087,142.6183,13475.0
2022-06-13 13:00:00,148.43,148.49,148.0,148.16,19515.0,142.6183,142.6759,142.2051,142.3588,19515.0
2022-06-13 13:05:00,148.14,148.28,148.1,148.28,12058.0,142.3396,142.4741,142.3012,142.4741,12058.0
2022-06-13 13:10:00,148.26,148.27,147.88,148.13,10616.0,142.4549,142.4645,142.0898,142.33,10616.0
2022-06-13 13:15:00,148.14,148.21,147.89,147.99,9578.0,142.3396,142.4069,142.0994,142.1955,9578.0
2022-06-13 13:20:00,147.95,148.02,147.65,147.77,9272.0,142.1571,142.2243,141.8688,141.9841,9272.0
2022-06-13 13:25:00,147.79,147.84,147.56,147.8,15040.0,142.0033,142.0514,141.7823,142.0129,15040.0
2022-06-13 13:30:00,147.77,147.86,147.45,147.48,16502.0,141.9841,142.0706,141.6766,141.7055,16502.0
2022-06-13 13:35:00,147.45,147.81,147.45,147.79,8323.0,141.6766,142.0225,141.6766,142.0033,8323.0
2022-06-13 13:40:00,147.79,148.23,147.73,148.23,12632.0,142.0033,142.4261,141.9457,142.4261,12632.0
2022-06-13 13:45:00,148.25,148.65,148.17,148.63,14895.0,142.4453,142.8296,142.3684,142.8104,14895.0
2022-06-13 13:50:00,148.63,148.76,148.15,148.21,16684.0,142.8104,142.9353,142.3492,142.4069,16684.0
2022-06-13 13:55:00,148.26,148.49,148.25,148.25,12486.0,142.4549,142.6759,142.4453,142.4453,12486.0
2022-06-13 14:00:00,148.26,148.26,147.61,147.61,20082.0,142.4549,142.4549,141.8304,141.8304,20082.0
2022-06-13 14:05:00,147.64,147.69,147.14,147.14,16630.0,141.8592,141.9072,141.3788,141.3788,16630.0
2022-06-13 14:10:00,147.14,147.25,146.86,146.91,25477.0,141.3788,141.4845,141.1097,141.1578,25477.0
2022-06-13 14:15:00,146.88,147.17,146.87,147.08,10481.0,141.129,141.4076,141.1193,141.3211,10481.0
2022-06-13 14:20:00,147.11,147.31,147.05,147.18,14766.0,141.3499,141.5421,141.2923,141.4172,14766.0
2022-06-13 14:25:00,147.16,147.48,147.1,147.31,32946.0,141.398,141.7055,141.3403,141.5421,32946.0
2022-06-13 14:30:00,147.3,147.4,146.9,147.26,17067.0,141.5325,141.6286,141.1482,141.4941,17067.0
2022-06-13 14:35:00,147.32,147.79,147.24,147.64,12381.0,141.5517,142.0033,141.4749,141.8592,12381.0
2022-06-13 14:40:00,147.7,147.97,147.64,147.77,10547.0,141.9168,142.1763,141.8592,141.9841,10547.0
2022-06-13 14:45:00,147.77,147.96,147.51,147.64,12786.0,141.9841,142.1667,141.7343,141.8592,12786.0
2022-06-13 14:50:00,147.61,147.61,147.34,147.44,13571.0,141.8304,141.8304,141.5709,141.667,13571.0
2022-06-13 14:55:00,147.35,147.35,146.94,147.1,11365.0,141.5805,141.5805,141.1866,141.3403,11365.0
2022-06-13 15:00:00,147.04,147.22,146.79,147.13,14565.0,141.2827,141.4556,141.0425,141.3692,14565.0
2022-06-13 15:05:00,147.11,147.23,146.88,146.9,19113.0,141.3499,141.4652,141.129,141.1482,19113.0
2022-06-13 15:10:00,146.89,146.92,146.72,146.81,16666.0,141.1386,141.1674,140.9752,141.0617,16666.0
2022-06-13 15:15:00,146.75,147.65,146.53,146.93,43989.0,141.004,141.8688,140.7927,141.177,43989.0
2022-06-13 15:20:00,146.91,147.19,146.61,146.72,25238.0,141.1578,141.4268,140.8695,140.9752,25238.0
2022-06-13 15:25:00,146.69,146.87,146.31,146.34,26808.0,140.9464,141.1193,140.5813,140.6101,26808.0
2022-06-13 15:30:00,146.31,146.46,145.96,146.2,50132.0,140.5813,140.7254,140.245,140.4756,50132.0
2022-06-13 15:35:00,146.22,146.53,145.91,145.91,53586.0,140.4948,140.7927,140.1969,140.1969,53586.0
2022-06-13 15:40:00,145.96,146.01,145.72,145.88,54377.0,140.245,140.293,140.0144,140.1681,54377.0
2022-06-13 15:45:00,145.86,146.06,145.76,145.88,71816.0,140.1489,140.3411,140.0528,140.1681,71816.0
2022-06-13 15:50:00,145.94,146.17,145.38,146.16,152721.0,140.2258,140.4468,139.6877,140.4371,152721.0
2022-06-13 15:55:00,146.13,146.48,145.99,146.32,232708.0,140.4083,140.7446,140.2738,140.5909,232708.0
2022-06-14 09:30:00,147.08,147.4,145.94,147.15,82978.0,141.3211,141.6286,140.2258,141.3884,82978.0
2022-06-14 09:35:00,147.14,147.34,146.5,146.5,11795.0,141.3788,141.5709,140.7638,140.7638,11795.0
2022-06-14 09:40:00,146.46,146.47,145.58,145.73,15512.0,140.7254,140.735,139.8799,140.024,15512.0
2022-06-14 09:45:00,145.78,146.82,145.78,146.36,15325.0,140.072,141.0713,140.072,140.6293,15325.0
2022-06-14 09:50:00,146.31,146.49,145.93,146.38,65036.0,140.5813,140.7542,140.2161,140.6485,65036.0
2022-06-14 09:55:00,146.4,146.48,146.0,146.1,48192.0,140.6677,140.7446,140.2834,140.3795,48192.0
2022-06-14 10:00:00,146.05,146.12,145.63,145.76,113111.0,140.3314,140.3987,139.9279,140.0528,113111.0
2022-06-14 10:05:00,145.71,145.91,145.2,145.32,30534.0,140.0048,140.1969,139.5147,139.63,30534.0
2022-06-14 10:10:00,145.37,145.93,145.1,145.34,23256.0,139.6781,140.2161,139.4186,139.6492,23256.0
2022-06-14 10:15:00,145.33,145.43,145.1,145.16,15492.0,139.6396,139.7357,139.4186,139.4763,15492.0
2022-06-14 10:20:00,145.06,145.08,144.6,144.93,26803.0,139.3802,139.3994,138.9382,139.2553,26803.0
2022-06-14 10:25:00,144.89,144.99,144.71,144.75,9743.0,139.2169,139.313,139.0439,139.0824,9743.0
2022-06-14 10:30:00,144.71,145.11,144.6,144.88,22164.0,139.0439,139.4283,138.9382,139.2073,22164.0
2022-06-14 10:35:00,144.89,144.93,144.43,144.44,23235.0,139.2169,139.2553,138.7749,138.7845,23235.0
2022-06-14 10:40:00,144.5,144.72,144.35,144.49,19503.0,138.8421,139.0535,138.698,138.8325,19503.0
2022-06-14 10:45:00,144.49,145.0,144.45,144.98,23310.0,138.8325,139.3226,138.7941,139.3033,23310.0
2022-06-14 10:50:00,144.98,145.25,144.92,144.97,88291.0,139.3033,139.5628,139.2457,139.2937,88291.0
2022-06-14 10:55:00,144.97,145.18,144.81,144.82,27246.0,139.2937,139.4955,139.14,139.1496,27246.0
2022-06-14 11:00:00,144.83,145.29,144.82,145.14,15825.0,139.1592,139.6012,139.1496,139.4571,15825.0
2022-06-14 11:05:00,145.08,145.09,144.46,144.46,15103.0,139.3994,139.409,138.8037,138.8037,15103.0
2022-06-14 11:10:00,144.43,144.44,144.25,144.3,14494.0,138.7749,138.7845,138.6019,138.65,14494.0
2022-06-14 11:15:00,144.3,144.33,143.96,144.04,11465.0,138.65,138.6788,138.3233,138.4002,11465.0
2022-06-14 11:20:00,144.06,144.55,143.75,144.55,11259.0,138.4194,138.8902,138.1215,138.8902,11259.0
2022-06-14 11:25:00,144.72,144.96,144.54,144.56,11919.0,139.0535,139.2841,138.8806,138.8998,11919.0
2022-06-14 11:30:00,144.51,144.8,144.2,144.8,14667.0,138.8517,139.1304,138.5539,139.1304,14667.0
2022-06-14 11:35:00,144.88,145.06,144.56,144.59,13158.0,139.2073,139.3802,138.8998,138.9286,13158.0
2022-06-14 11:40:00,144.62,145.04,144.51,144.94,13569.0,138.9574,139.361,138.8517,139.2649,13569.0
2022-06-14 11:45:00,145.0,145.07,144.55,144.66,13239.0,139.3226,139.3898,138.8902,138.9959,13239.0
2022-06-14 11:50:00,144.63,145.04,144.57,145.04,19954.0,138.967,139.361,138.9094,139.361,19954.0
2022-06-14 11:55:00,145.05,145.2,145.01,145.03,10446.0,139.3706,139.5147,139.3322,139.3514,10446.0
2022-06-14 12:00:00,144.96,144.99,144.38,144.52,9278.0,139.2841,139.313,138.7268,138.8614,9278.0
2022-06-14 12:05:00,144.48,144.55,144.41,144.49,7059.0,138.8229,138.8902,138.7557,138.8325,7059.0
2022-06-14 12:10:00,144.49,144.54,144.31,144.35,11103.0,138.8325,138.8806,138.6596,138.698,11103.0
2022-06-14 12:15:00,144.31,144.73,144.2,144.62,12321.0,138.6596,139.0631,138.5539,138.9574,12321.0
2022-06-14 12:20:00,144.68,144.77,144.36,144.56,27648.0,139.0151,139.1016,138.7076,138.8998,27648.0
2022-06-14 12:25:00,144.54,144.58,144.29,144.45,62211.0,138.8806,138.919,138.6404,138.7941,62211.0
2022-06-14 12:30:00,144.4,144.52,144.15,144.37,7364.0,138.7461,138.8614,138.5058,138.7172,7364.0
2022-06-14 12:35:00,144.27,144.31,143.85,144.02,29856.0,138.6211,138.6596,138.2176,138.3809,29856.0
2022-06-14 12:40:00,144.02,144.14,143.9,143.96,8228.0,138.3809,138.4962,138.2656,138.3233,8228.0
2022-06-14 12:45:00,143.92,144.0,143.63,143.7,27571.0,138.2848,138.3617,138.0062,138.0735,27571.0
2022-06-14 12:50:00,143.67,143.67,143.25,143.63,34767.0,138.0446,138.0446,137.6411,138.0062,34767.0
2022-06-14 12:55:00,143.64,144.22,143.63,144.22,7954.0,138.0158,138.5731,138.0062,138.5731,7954.0
2022-06-14 13:00:00,144.26,144.52,144.16,144.45,17140.0,138.6115,138.8614,138.5155,138.7941,17140.0
2022-06-14 13:05:00,144.44,144.86,144.32,144.82,12321.0,138.7845,139.188,138.6692,139.1496,12321.0
2022-06-14 13:10:00,144.8,144.9,144.62,144.7,11604.0,139.1304,139.2265,138.9574,139.0343,11604.0
2022-06-14 13:15:00,144.83,145.49,144.78,145.47,54053.0,139.1592,139.7934,139.1112,139.7742,54053.0
2022-06-14 13:20:00,145.47,145.64,145.31,145.42,16245.0,139.7742,139.9375,139.6204,139.7261,16245.0
2022-06-14 13:25:00,145.47,145.47,145.09,145.13,14323.0,139.7742,139.7742,139.409,139.4475,14323.0
2022-06-14 13:30:00,145.09,145.13,144.82,144.84,10607.0,139.409,139.4475,139.1496,139.1688,10607.0
2022-06-14 13:35:00,144.82,144.86,144.65,144.66,20864.0,139.1496,139.188,138.9863,138.9959,20864.0
2022-06-14 13:40:00,144.63,144.65,144.1,144.19,18441.0,138.967,138.9863,138.4578,138.5443,18441.0
2022-06-14 13:45:00,144.25,144.32,143.64,144.3,26158.0,138.6019,138.6692,138.0158,138.65,26158.0
2022-06-14 13:50:00,144.31,144.63,144.31,144.63,5184.0,138.6596,138.967,138.6596,138.967,5184.0
2022-06-14 13:55:00,144.56,144.8,144.53,144.59,7768.0,138.8998,139.1304,138.871,138.9286,7768.0
2022-06-14 14:00:00,144.59,144.9,144.59,144.7,8168.0,138.9286,139.2265,138.9286,139.0343,8168.0
2022-06-14 14:05:00,144.72,145.1,144.7,145.0,18913.0,139.0535,139.4186,139.0343,139.3226,18913.0
2022-06-14 14:10:00,144.97,144.98,144.57,144.64,10087.0,139.2937,139.3033,138.9094,138.9767,10087.0
2022-06-14 14:15:00,144.7,144.79,144.6,144.73,8465.0,139.0343,139.1208,138.9382,139.0631,8465.0
2022-06-14 14:20:00,144.76,144.92,144.65,144.84,13299.0,139.092,139.2457,138.9863,139.1688,13299.0
2022-06-14 14:25:00,144.91,144.96,144.77,144.85,5296.0,139.2361,139.2841,139.1016,139.1784,5296.0
2022-06-14 14:30:00,144.82,144.86,144.62,144.86,12349.0,139.1496,139.188,138.9574,139.188,12349.0
2022-06-14 14:35:00,144.85,144.95,144.76,144.94,6296.0,139.1784,139.2745,139.092,139.2649,6296.0
2022-06-14 14:40:00,144.86,144.86,144.44,144.44,7356.0,139.188,139.188,138.7845,138.7845,7356.0
2022-06-14 14:45:00,144.44,144.51,144.17,144.17,5622.0,138.7845,138.8517,138.5251,138.5251,5622.0
2022-06-14 14:50:00,144.18,144.25,144.01,144.01,12396.0,138.5347,138.6019,138.3713,138.3713,12396.0
2022-06-14 14:55:00,144.0,144.15,143.89,144.05,20692.0,138.3617,138.5058,138.256,138.4098,20692.0
2022-06-14 15:00:00,144.05,144.15,143.86,144.12,11427.0,138.4098,138.5058,138.2272,138.477,11427.0
2022-06-14 15:05:00,144.07,144.08,143.74,143.74,8981.0,138.429,138.4386,138.1119,138.1119,8981.0
2022-06-14 15:10:00,143.76,143.94,143.58,143.59,16856.0,138.1311,138.3041,137.9582,137.9678,16856.0
2022-06-14 15:15:00,143.58,143.68,143.46,143.59,14034.0,137.9582,138.0542,137.8429,137.9678,14034.0
2022-06-14 15:20:00,143.61,143.81,143.51,143.51,28553.0,137.987,138.1792,137.8909,137.8909,28553.0
2022-06-14 15:25:00,143.52,144.23,143.46,144.18,33979.0,137.9005,138.5827,137.8429,138.5347,33979.0
2022-06-14 15:30:00,144.2,144.75,144.14,144.57,60944.0,138.5539,139.0824,138.4962,138.9094,60944.0
2022-06-14 15:35:00,144.56,145.0,144.55,144.89,50261.0,138.8998,139.3226,138.8902,139.2169,50261.0
2022-06-14 15:40:00,144.89,145.25,144.66,144.7,40955.0,139.2169,139.5628,138.9959,139.0343,40955.0
2022-06-14 15:45:00,144.72,145.04,144.62,144.87,98467.0,139.0535,139.361,138.9574,139.1977,98467.0
2022-06-14 15:50:00,144.9,145.01,144.57,144.77,67023.0,139.2265,139.3322,138.9094,139.1016,67023.0
2022-06-14 15:55:00,144.76,144.91,144.52,144.6,186729.0,139.092,139.2361,138.8614,138.9382,186729.0
2022-06-15 09:30:00,146.69,146.78,145.46,145.88,54230.0,140.9464,141.0329,139.7646,140.1681,54230.0
2022-06-15 09:35:00,145.86,146.18,145.25,145.7,16389.0,140.1489,140.4564,139.5628,139.9952,16389.0
2022-06-15 09:40:00,145.7,146.69,145.7,146.45,81234.0,139.9952,140.9464,139.9952,140.7158,81234.0
2022-06-15 09:45:00,146.62,146.77,146.15,146.46,30376.0,140.8791,141.0233,140.4275,140.7254,30376.0
2022-06-15 09:50:00,146.52,147.17,146.5,146.5,64597.0,140.783,141.4076,140.7638,140.7638,64597.0
2022-06-15 09:55:00,146.51,147.0,146.38,146.64,17611.0,140.7734,141.2443,140.6485,140.8983,17611.0
2022-06-15 10:00:00,146.68,147.17,146.52,147.0,18371.0,140.9368,141.4076,140.783,141.2443,18371.0
2022-06-15 10:05:00,146.93,147.25,146.93,146.95,17444.0,141.177,141.4845,141.177,141.1962,17444.0
2022-06-15 10:10:00,146.98,147.09,146.6,146.62,10902.0,141.225,141.3307,140.8599,140.8791,10902.0
2022-06-15 10:15:00,146.6,147.07,146.57,146.86,6035.0,140.8599,141.3115,140.8311,141.1097,6035.0
2022-06-15 10:20:00,146.75,147.09,146.56,147.0,31570.0,141.004,141.3307,140.8215,141.2443,31570.0
2022-06-15 10:25:00,146.98,147.27,146.75,147.16,12466.0,141.225,141.5037,141.004,141.398,12466.0
2022-06-15 10:30:00,147.18,147.2,146.72,147.15,16793.0,141.4172,141.4364,140.9752,141.3884,16793.0
2022-06-15 10:35:00,147.14,147.29,147.05,147.21,8869.0,141.3788,141.5229,141.2923,141.446,8869.0
2022-06-15 10:40:00,147.2,147.28,147.06,147.07,7779.0,141.4364,141.5133,141.3019,141.3115,7779.0
2022-06-15 10:45:00,147.12,147.18,146.96,146.99,15204.0,141.3596,141.4172,141.2058,141.2346,15204.0
2022-06-15 10:50:00,146.99,147.07,146.3,146.59,27440.0,141.2346,141.3115,140.5717,140.8503,27440.0
2022-06-15 10:55:00,146.56,146.96,146.54,146.86,5474.0,140.8215,141.2058,140.8023,141.1097,5474.0
2022-06-15 11:00:00,146.94,146.98,146.7,146.7,4908.0,141.1866,141.225,140.956,140.956,4908.0
2022-06-15 11:05:00,146.65,146.69,146.37,146.42,11106.0,140.908,140.9464,140.6389,140.687,11106.0
2022-06-15 11:10:00,146.36,146.48,145.98,146.0,11646.0,140.6293,140.7446,140.2642,140.2834,11646.0
2022-06-15 11:15:00,146.01,146.24,145.95,146.1,13096.0,140.293,140.514,140.2354,140.3795,13096.0
2022-06-15 11:20:00,146.15,146.22,145.87,146.21,12942.0,140.4275,140.4948,140.1585,140.4852,12942.0
2022-06-15 11:25:00,146.24,146.68,146.23,146.59,23801.0,140.514,140.9368,140.5044,140.8503,23801.0
2022-06-15 11:30:00,146.58,146.71,146.41,146.41,28831.0,140.8407,140.9656,140.6774,140.6774,28831.0
2022-06-15 11:35:00,146.39,146.63,146.39,146.52,13587.0,140.6581,140.8887,140.6581,140.783,13587.0
2022-06-15 11:40:00,146.52,146.97,146.46,146.91,7937.0,140.783,141.2154,140.7254,141.1578,7937.0
2022-06-15 11:45:00,146.95,147.02,146.89,147.0,8610.0,141.1962,141.2635,141.1386,141.2443,8610.0
2022-06-15 11:50:00,146.95,146.95,146.77,146.9,12012.0,141.1962,141.1962,141.0233,141.1482,12012.0
2022-06-15 11:55:00,146.91,147.06,146.87,146.91,11250.0,141.1578,141.3019,141.1193,141.1578,11250.0
2022-06-15 12:00:00,146.85,147.03,146.82,147.01,26973.0,141.1001,141.2731,141.0713,141.2539,26973.0
2022-06-15 12:05:00,147.0,147.02,146.61,146.68,10584.0,141.2443,141.2635,140.8695,140.9368,10584.0
2022-06-15 12:10:00,146.69,146.79,146.62,146.74,12518.0,140.9464,141.0425,140.8791,140.9944,12518.0
2022-06-15 12:15:00,146.75,146.9,146.63,146.7,15126.0,141.004,141.1482,140.8887,140.956,15126.0
2022-06-15 12:20:00,146.75,146.91,146.72,146.9,27805.0,141.004,141.1578,140.9752,141.1482,27805.0
2022-06-15 12:25:00,146.87,146.96,146.87,146.91,4528.0,141.1193,141.2058,141.1193,141.1578,4528.0
2022-06-15 12:30:00,146.93,147.03,146.87,146.93,18103.0,141.177,141.2731,141.1193,141.177,18103.0
2022-06-15 12:35:00,146.9,146.97,146.52,146.62,7022.0,141.1482,141.2154,140.783,140.8791,7022.0
2022-06-15 12:40:00,146.64,146.64,146.17,146.37,5128.0,140.8983,140.8983,140.4468,140.6389,5128.0
2022-06-15 12:45:00,146.32,146.47,146.26,146.47,4186.0,140.5909,140.735,140.5332,140.735,4186.0
2022-06-15 12:50:00,146.46,146.46,146.01,146.1,10306.0,140.7254,140.7254,140.293,140.3795,10306.0
2022-06-15 12:55:00,146.13,146.21,146.02,146.07,11469.0,140.4083,140.4852,140.3026,140.3507,11469.0
2022-06-15 13:00:00,146.09,146.1,145.87,146.05,17851.0,140.3699,140.3795,140.1585,140.3314,17851.0
2022-06-15 13:05:00,146.04,146.1,145.89,146.02,6240.0,140.3218,140.3795,140.1777,140.3026,6240.0
2022-06-15 13:10:00,146.0,146.21,145.97,146.1,4006.0,140.2834,140.4852,140.2546,140.3795,4006.0
2022-06-15 13:15:00,146.15,146.2,146.0,146.08,7674.0,140.4275,140.4756,140.2834,140.3603,7674.0
2022-06-15 13:20:00,146.05,146.21,145.96,146.21,4726.0,140.3314,140.4852,140.245,140.4852,4726.0
2022-06-15 13:25:00,146.1,146.41,146.06,146.34,6049.0,140.3795,140.6774,140.3411,140.6101,6049.0
2022-06-15 13:30:00,146.34,146.37,146.25,146.31,5730.0,140.6101,140.6389,140.5236,140.5813,5730.0
2022-06-15 13:35:00,146.31,146.32,146.09,146.21,6187.0,140.5813,140.5909,140.3699,140.4852,6187.0
2022-06-15 13:40:00,146.21,146.23,146.0,146.0,24272.0,140.4852,140.5044,140.2834,140.2834,24272.0
2022-06-15 13:45:00,145.98,146.06,145.72,145.72,4862.0,140.2642,140.3411,140.0144,140.0144,4862.0
2022-06-15 13:50:00,145.7,146.05,145.53,145.96,8366.0,139.9952,140.3314,139.8318,140.245,8366.0
2022-06-15 13:55:00,146.04,146.66,146.04,146.29,6232.0,140.3218,140.9176,140.3218,140.5621,6232.0
2022-06-15 14:00:00,146.47,147.08,145.16,145.56,26473.0,140.735,141.3211,139.4763,139.8606,26473.0
2022-06-15 14:05:00,145.37,145.57,144.19,144.82,37641.0,139.6781,139.8702,138.5443,139.1496,37641.0
2022-06-15 14:10:00,144.8,144.96,144.25,144.78,13874.0,139.1304,139.2841,138.6019,139.1112,13874.0
2022-06-15 14:15:00,144.81,145.59,144.49,145.21,26633.0,139.14,139.8895,138.8325,139.5243,26633.0
2022-06-15 14:20:00,145.09,145.58,144.4,144.75,32246.0,139.409,139.8799,138.7461,139.0824,32246.0
2022-06-15 14:25:00,144.8,145.05,144.61,144.69,9902.0,139.1304,139.3706,138.9478,139.0247,9902.0
2022-06-15 14:30:00,144.67,144.8,143.44,144.0,18669.0,139.0055,139.1304,137.8236,138.3617,18669.0
2022-06-15 14:35:00,144.0,145.84,143.78,145.52,21255.0,138.3617,140.1297,138.1503,139.8222,21255.0
2022-06-15 14:40:00,145.36,147.39,145.33,147.33,43682.0,139.6685,141.619,139.6396,141.5613,43682.0
2022-06-15 14:45:00,147.42,147.89,146.68,146.75,37561.0,141.6478,142.0994,140.9368,141.004,37561.0
2022-06-15 14:50:00,146.83,147.11,145.78,146.07,37963.0,141.0809,141.3499,140.072,140.3507,37963.0
2022-06-15 14:55:00,146.21,146.55,145.39,145.69,26155.0,140.4852,140.8119,139.6973,139.9855,26155.0
2022-06-15 15:00:00,145.81,146.72,145.74,146.09,25853.0,140.1008,140.9752,140.0336,140.3699,25853.0
2022-06-15 15:05:00,146.11,146.41,145.79,146.29,26198.0,140.3891,140.6774,140.0816,140.5621,26198.0
2022-06-15 15:10:00,146.28,146.57,145.57,145.85,33551.0,140.5524,140.8311,139.8702,140.1393,33551.0
2022-06-15 15:15:00,145.76,145.92,145.32,145.65,31783.0,140.0528,140.2065,139.63,139.9471,31783.0
2022-06-15 15:20:00,145.61,147.0,145.61,146.92,31955.0,139.9087,141.2443,139.9087,141.1674,31955.0
2022-06-15 15:25:00,146.89,147.24,146.71,147.19,44569.0,141.1386,141.4749,140.9656,141.4268,44569.0
2022-06-15 15:30:00,147.2,147.75,146.89,147.62,72010.0,141.4364,141.9649,141.1386,141.84,72010.0
2022-06-15 15:35:00,147.65,147.79,146.65,146.81,53250.0,141.8688,142.0033,140.908,141.0617,53250.0
2022-06-15 15:40:00,146.79,146.81,146.33,146.38,68882.0,141.0425,141.0617,140.6005,140.6485,68882.0
2022-06-15 15:45:00,146.4,146.65,146.17,146.65,51368.0,140.6677,140.908,140.4468,140.908,51368.0
2022-06-15 15:50:00,146.62,146.62,145.76,146.14,59209.0,140.8791,140.8791,140.0528,140.4179,59209.0
2022-06-15 15:55:00,146.11,146.41,146.03,146.17,166121.0,140.3891,140.6774,140.3122,140.4468,166121.0
2022-06-16 09:30:00,142.59,142.6,140.13,140.28,134018.0,137.0069,137.0165,134.6432,134.7874,134018.0
2022-06-16 09:35:00,140.2,140.42,139.49,139.49,41937.0,134.7105,134.9219,134.0283,134.0283,41937.0
2022-06-16 09:40:00,139.49,139.79,139.03,139.24,42176.0,134.0283,134.3166,133.5863,133.7881,42176.0
2022-06-16 09:45:00,139.3,139.71,139.06,139.16,44160.0,133.8457,134.2397,133.6151,133.7112,44160.0
2022-06-16 09:50:00,139.12,139.52,138.84,139.11,47695.0,133.6728,134.0571,133.4038,133.6632,47695.0
2022-06-16 09:55:00,139.1,139.2,138.77,138.88,34407.0,133.6536,133.7497,133.3365,133.4422,34407.0
2022-06-16 10:00:00,138.85,139.04,138.49,139.0,44804.0,133.4134,133.5959,133.0675,133.5575,44804.0
2022-06-16 10:05:00,138.97,138.97,138.33,138.66,27966.0,133.5287,133.5287,132.9137,133.2308,27966.0
2022-06-16 10:10:00,138.7,139.27,138.7,139.14,40510.0,133.2692,133.8169,133.2692,133.692,40510.0
2022-06-16 10:15:00,139.08,139.44,139.0,139.09,19391.0,133.6344,133.9803,133.5575,133.644,19391.0
2022-06-16 10:20:00,139.09,139.58,138.85,139.4,12958.0,133.644,134.1148,133.4134,133.9418,12958.0
2022-06-16 10:25:00,139.4,139.88,139.32,139.78,30506.0,133.9418,134.403,133.865,134.3069,30506.0
2022-06-16 10:30:00,139.66,139.69,139.08,139.2,29628.0,134.1916,134.2205,133.6344,133.7497,29628.0
2022-06-16 10:35:00,139.1,139.21,138.86,138.89,18351.0,133.6536,133.7593,133.423,133.4518,18351.0
2022-06-16 10:40:00,138.93,138.93,138.47,138.47,22039.0,133.4902,133.4902,133.0482,133.0482,22039.0
2022-06-16 10:45:00,138.47,138.69,138.31,138.35,55631.0,133.0482,133.2596,132.8945,132.9329,55631.0
2022-06-16 10:50:00,138.37,138.61,138.12,138.59,28887.0,132.9522,133.1828,132.7119,133.1635,28887.0
2022-06-16 10:55:00,138.6,138.69,138.34,138.34,24439.0,133.1732,133.2596,132.9233,132.9233,24439.0
2022-06-16 11:00:00,138.33,138.9,138.3,138.65,16621.0,132.9137,133.4614,132.8849,133.2212,16621.0
2022-06-16 11:05:00,138.63,138.66,138.37,138.57,14531.0,133.202,133.2308,132.9522,133.1443,14531.0
2022-06-16 11:10:00,138.64,139.0,138.54,139.0,18095.0,133.2116,133.5575,133.1155,133.5575,18095.0
2022-06-16 11:15:00,138.97,139.09,138.65,138.78,17277.0,133.5287,133.644,133.2212,133.3461,17277.0
2022-06-16 11:20:00,138.85,139.22,138.7,139.06,22869.0,133.4134,133.7689,133.2692,133.6151,22869.0
2022-06-16 11:25:00,139.06,139.7,138.9,139.22,35399.0,133.6151,134.2301,133.4614,133.7689,35399.0
2022-06-16 11:30:00,139.26,139.52,139.05,139.28,30495.0,133.8073,134.0571,133.6055,133.8265,30495.0
2022-06-16 11:35:00,139.27,139.6,139.0,139.54,26461.0,133.8169,134.134,133.5575,134.0763,26461.0
2022-06-16 11:40:00,139.55,139.55,139.18,139.3,15861.0,134.086,134.086,133.7304,133.8457,15861.0
2022-06-16 11:45:00,139.28,139.28,139.0,139.23,25727.0,133.8265,133.8265,133.5575,133.7785,25727.0
2022-06-16 11:50:00,139.25,139.34,139.02,139.2,14621.0,133.7977,133.8842,133.5767,133.7497,14621.0
2022-06-16 11:55:00,139.15,139.42,139.11,139.42,18642.0,133.7016,133.961,133.6632,133.961,18642.0
2022-06-16 12:00:00,139.47,139.61,139.21,139.28,17619.0,134.0091,134.1436,133.7593,133.8265,17619.0
2022-06-16 12:05:00,139.2,139.29,138.64,138.64,32396.0,133.7497,133.8361,133.2116,133.2116,32396.0
2022-06-16 12:10:00,138.61,138.81,138.43,138.44,17361.0,133.1828,133.3749,133.0098,133.0194,17361.0
2022-06-16 12:15:00,138.44,138.73,138.3,138.3,12143.0,133.0194,133.2981,132.8849,132.8849,12143.0
2022-06-16 12:20:00,138.3,138.48,138.16,138.18,15065.0,132.8849,133.0579,132.7504,132.7696,15065.0
2022-06-16 12:25:00,138.18,138.6,138.06,138.56,21756.0,132.7696,133.1732,132.6543,133.1347,21756.0
2022-06-16 12:30:00,138.51,138.63,138.13,138.38,19616.0,133.0867,133.202,132.7216,132.9618,19616.0
2022-06-16 12:35:00,138.38,138.7,138.08,138.65,26109.0,132.9618,133.2692,132.6735,133.2212,26109.0
2022-06-16 12:40:00,138.68,139.08,138.52,138.97,13879.0,133.25,133.6344,133.0963,133.5287,13879.0
2022-06-16 12:45:00,139.01,139.31,138.86,139.2,15503.0,133.5671,133.8554,133.423,133.7497,15503.0
2022-06-16 12:50:00,139.16,139.34,139.01,139.1,12649.0,133.7112,133.8842,133.5671,133.6536,12649.0
2022-06-16 12:55:00,139.08,139.08,138.87,139.06,11879.0,133.6344,133.6344,133.4326,133.6151,11879.0
2022-06-16 13:00:00,139.09,139.26,138.83,138.97,16652.0,133.644,133.8073,133.3941,133.5287,16652.0
2022-06-16 13:05:00,138.97,139.44,138.89,139.25,13059.0,133.5287,133.9803,133.4518,133.7977,13059.0
2022-06-16 13:10:00,139.28,139.3,138.88,139.03,14121.0,133.8265,133.8457,133.4422,133.5863,14121.0
2022-06-16 13:15:00,139.06,139.08,138.78,138.87,10003.0,133.6151,133.6344,133.3461,133.4326,10003.0
2022-06-16 13:20:00,138.83,138.9,138.41,138.47,7842.0,133.3941,133.4614,132.9906,133.0482,7842.0
2022-06-16 13:25:00,138.44,139.25,138.3,139.0,17392.0,133.0194,133.7977,132.8849,133.5575,17392.0
2022-06-16 13:30:00,138.97,139.14,138.77,139.11,12864.0,133.5287,133.692,133.3365,133.6632,12864.0
2022-06-16 13:35:00,139.13,139.13,138.74,138.95,16145.0,133.6824,133.6824,133.3077,133.5094,16145.0
2022-06-16 13:40:00,138.9,138.94,138.35,138.42,11918.0,133.4614,133.4998,132.9329,133.0002,11918.0
2022-06-16 13:45:00,138.28,138.39,137.99,138.23,22921.0,132.8657,132.9714,132.587,132.8176,22921.0
2022-06-16 13:50:00,138.24,138.24,138.01,138.02,15416.0,132.8272,132.8272,132.6063,132.6159,15416.0
2022-06-16 13:55:00,138.0,138.08,137.64,137.69,19935.0,132.5966,132.6735,132.2507,132.2988,19935.0
2022-06-16 14:00:00,137.65,137.72,137.53,137.6,25482.0,132.2603,132.3276,132.145,132.2123,25482.0
2022-06-16 14:05:00,137.56,137.6,137.26,137.46,24854.0,132.1739,132.2123,131.8856,132.0778,24854.0
2022-06-16 14:10:00,137.45,137.57,137.41,137.52,15032.0,132.0682,132.1835,132.0297,132.1354,15032.0
2022-06-16 14:15:00,137.5,137.56,137.29,137.43,16005.0,132.1162,132.1739,131.9144,132.049,16005.0
2022-06-16 14:20:00,137.4,137.4,137.15,137.28,12721.0,132.0201,132.0201,131.7799,131.9048,12721.0
2022-06-16 14:25:00,137.26,137.32,137.14,137.14,18059.0,131.8856,131.9433,131.7703,131.7703,18059.0
2022-06-16 14:30:00,137.15,137.3,137.06,137.16,37917.0,131.7799,131.9241,131.6935,131.7895,37917.0
2022-06-16 14:35:00,137.19,137.36,137.04,137.3,33209.0,131.8184,131.9817,131.6742,131.9241,33209.0
2022-06-16 14:40:00,137.25,137.58,137.2,137.3,28294.0,131.876,132.1931,131.828,131.9241,28294.0
2022-06-16 14:45:00,137.29,137.39,136.71,136.72,49953.0,131.9144,132.0105,131.3572,131.3668,49953.0
2022-06-16 14:50:00,136.75,136.94,136.52,136.55,51862.0,131.3956,131.5781,131.1746,131.2034,51862.0
2022-06-16 14:55:00,136.56,136.88,136.53,136.83,30338.0,131.213,131.5205,131.1842,131.4725,30338.0
2022-06-16 15:00:00,136.78,137.38,136.74,137.2,110772.0,131.4244,132.0009,131.386,131.828,110772.0
2022-06-16 15:05:00,137.18,137.52,136.96,137.5,65757.0,131.8088,132.1354,131.5974,132.1162,65757.0
2022-06-16 15:10:00,137.51,137.82,137.29,137.54,51375.0,132.1258,132.4237,131.9144,132.1547,51375.0
2022-06-16 15:15:00,137.5,137.55,137.19,137.52,51958.0,132.1162,132.1643,131.8184,132.1354,51958.0
2022-06-16 15:20:00,137.51,137.74,137.44,137.44,63464.0,132.1258,132.3468,132.0586,132.0586,63464.0
2022-06-16 15:25:00,137.44,137.81,137.37,137.5,53057.0,132.0586,132.4141,131.9913,132.1162,53057.0
2022-06-16 15:30:00,137.48,137.58,136.86,136.91,76719.0,132.097,132.1931,131.5013,131.5493,76719.0
2022-06-16 15:35:00,136.88,137.19,136.88,137.09,72344.0,131.5205,131.8184,131.5205,131.7223,72344.0
2022-06-16 15:40:00,137.11,137.5,136.92,136.92,106150.0,131.7415,132.1162,131.5589,131.5589,106150.0
2022-06-16 15:45:00,136.91,137.1,136.49,136.55,150974.0,131.5493,131.7319,131.1458,131.2034,150974.0
2022-06-16 15:50:00,136.56,136.96,136.49,136.96,227629.0,131.213,131.5974,131.1458,131.5974,227629.0
2022-06-16 15:55:00,136.97,137.64,136.82,137.57,302657.0,131.607,132.2507,131.4628,132.1835,302657.0
2022-06-17 09:30:00,138.0,139.44,137.59,139.22,1040400.0,132.5966,133.9803,132.2027,133.7689,1040400.0
2022-06-17 09:35:00,139.08,139.08,138.1,138.41,63231.0,133.6344,133.6344,132.6927,132.9906,63231.0
2022-06-17 09:40:00,138.42,139.8,138.42,139.68,78304.0,133.0002,134.3262,133.0002,134.2109,78304.0
2022-06-17 09:45:00,139.76,140.11,139.27,140.0,78211.0,134.2877,134.624,133.8169,134.5183,78211.0
2022-06-17 09:50:00,140.02,141.28,139.93,140.7,85457.0,134.5376,135.7482,134.4511,135.1909,85457.0
2022-06-17 09:55:00,140.78,141.11,140.38,140.56,61901.0,135.2678,135.5849,134.8835,135.0564,61901.0
2022-06-17 10:00:00,140.61,140.85,140.04,140.64,58222.0,135.1045,135.3351,134.5568,135.1333,58222.0
2022-06-17 10:05:00,140.75,140.76,140.05,140.41,32492.0,135.239,135.2486,134.5664,134.9123,32492.0
2022-06-17 10:10:00,140.37,140.94,140.31,140.6,28735.0,134.8738,135.4215,134.8162,135.0948,28735.0
2022-06-17 10:15:00,140.6,140.67,139.68,139.76,30626.0,135.0948,135.1621,134.2109,134.2877,30626.0
2022-06-17 10:20:00,139.78,139.78,139.34,139.68,47382.0,134.3069,134.3069,133.8842,134.2109,47382.0
2022-06-17 10:25:00,139.66,140.0,139.57,139.72,28768.0,134.1916,134.5183,134.1052,134.2493,28768.0
2022-06-17 10:30:00,139.7,139.86,139.02,139.21,26563.0,134.2301,134.3838,133.5767,133.7593,26563.0
2022-06-17 10:35:00,139.19,139.61,138.87,139.03,29243.0,133.7401,134.1436,133.4326,133.5863,29243.0
2022-06-17 10:40:00,139.0,139.2,138.94,139.13,16779.0,133.5575,133.7497,133.4998,133.6824,16779.0
2022-06-17 10:45:00,139.13,139.13,138.43,138.59,20500.0,133.6824,133.6824,133.0098,133.1635,20500.0
2022-06-17 10:50:00,138.61,139.0,138.57,139.0,16310.0,133.1828,133.5575,133.1443,133.5575,16310.0
2022-06-17 10:55:00,139.17,139.68,139.04,139.65,56113.0,133.7208,134.2109,133.5959,134.182,56113.0
2022-06-17 11:00:00,139.67,140.06,139.33,139.83,70975.0,134.2013,134.576,133.8746,134.355,70975.0
2022-06-17 11:05:00,139.81,140.77,139.76,140.75,59852.0,134.3358,135.2582,134.2877,135.239,59852.0
2022-06-17 11:10:00,140.76,140.76,140.34,140.55,32938.0,135.2486,135.2486,134.845,135.0468,32938.0
2022-06-17 11:15:00,140.52,141.16,140.35,141.03,30114.0,135.018,135.6329,134.8546,135.508,30114.0
2022-06-17 11:20:00,141.02,141.11,140.32,140.32,36831.0,135.4984,135.5849,134.8258,134.8258,36831.0
2022-06-17 11:25:00,140.34,140.92,140.06,140.71,41317.0,134.845,135.4023,134.576,135.2005,41317.0
2022-06-17 11:30:00,140.79,141.26,140.68,141.02,32486.0,135.2774,135.729,135.1717,135.4984,32486.0
2022-06-17 11:35:00,140.99,141.31,140.89,141.29,75674.0,135.4696,135.777,135.3735,135.7578,75674.0
2022-06-17 11:40:00,141.29,141.8,141.07,141.11,47359.0,135.7578,136.2479,135.5464,135.5849,47359.0
2022-06-17 11:45:00,141.04,141.15,140.8,140.84,13640.0,135.5176,135.6233,135.287,135.3254,13640.0
2022-06-17 11:50:00,140.91,140.98,140.58,140.76,39330.0,135.3927,135.46,135.0756,135.2486,39330.0
2022-06-17 11:55:00,140.77,140.96,140.54,140.62,27061.0,135.2582,135.4407,135.0372,135.1141,27061.0
2022-06-17 12:00:00,140.64,140.76,140.36,140.68,26655.0,135.1333,135.2486,134.8642,135.1717,26655.0
2022-06-17 12:05:00,140.7,141.32,140.53,141.32,35594.0,135.1909,135.7867,135.0276,135.7867,35594.0
2022-06-17 12:10:00,141.35,142.18,141.27,142.18,38929.0,135.8155,136.613,135.7386,136.613,38929.0
2022-06-17 12:15:00,142.21,142.4,141.84,141.98,33267.0,136.6418,136.8244,136.2863,136.4208,33267.0
2022-06-17 12:20:00,141.94,142.4,141.83,142.4,27361.0,136.3824,136.8244,136.2767,136.8244,27361.0
2022-06-17 12:25:00,142.38,142.84,142.29,142.84,27782.0,136.8051,137.2471,136.7187,137.2471,27782.0
2022-06-17 12:30:00,142.88,142.93,142.35,142.69,38225.0,137.2856,137.3336,136.7763,137.103,38225.0
2022-06-17 12:35:00,142.64,143.21,142.37,143.21,63293.0,137.055,137.6026,136.7955,137.6026,63293.0
2022-06-17 12:40:00,143.22,143.22,142.49,142.9,64799.0,137.6123,137.6123,136.9108,137.3048,64799.0
2022-06-17 12:45:00,142.89,143.46,142.56,143.46,35887.0,137.2952,137.8429,136.9781,137.8429,35887.0
2022-06-17 12:50:00,143.49,143.49,142.92,143.09,23220.0,137.8717,137.8717,137.324,137.4873,23220.0
2022-06-17 12:55:00,143.08,143.24,142.87,143.02,34633.0,137.4777,137.6315,137.276,137.4201,34633.0
2022-06-17 13:00:00,143.01,143.62,142.87,143.6,16463.0,137.4105,137.9966,137.276,137.9774,16463.0
2022-06-17 13:05:00,143.58,144.3,143.54,144.29,54962.0,137.9582,138.65,137.9197,138.6404,54962.0
2022-06-17 13:10:00,144.23,144.77,144.04,144.69,38679.0,138.5827,139.1016,138.4002,139.0247,38679.0
2022-06-17 13:15:00,144.76,144.94,144.51,144.81,50131.0,139.092,139.2649,138.8517,139.14,50131.0
2022-06-17 13:20:00,144.8,144.81,144.37,144.66,76021.0,139.1304,139.14,138.7172,138.9959,76021.0
2022-06-17 13:25:00,144.65,144.65,143.87,143.95,47075.0,138.9863,138.9863,138.2368,138.3137,47075.0
2022-06-17 13:30:00,143.98,144.35,143.81,144.35,17918.0,138.3425,138.698,138.1792,138.698,17918.0
2022-06-17 13:35:00,144.37,144.59,143.99,144.12,36882.0,138.7172,138.9286,138.3521,138.477,36882.0
2022-06-17 13:40:00,144.15,144.25,143.98,144.17,20693.0,138.5058,138.6019,138.3425,138.5251,20693.0
2022-06-17 13:45:00,144.17,144.17,143.42,143.67,26978.0,138.5251,138.5251,137.8044,138.0446,26978.0
2022-06-17 13:50:00,143.69,143.79,143.6,143.76,18237.0,138.0639,138.1599,137.9774,138.1311,18237.0
2022-06-17 13:55:00,143.77,144.32,143.77,144.14,24586.0,138.1407,138.6692,138.1407,138.4962,24586.0
2022-06-17 14:00:00,144.15,144.43,144.06,144.32,25989.0,138.5058,138.7749,138.4194,138.6692,25989.0
2022-06-17 14:05:00,144.3,144.46,144.13,144.24,28010.0,138.65,138.8037,138.4866,138.5923,28010.0
2022-06-17 14:10:00,144.28,144.48,144.08,144.47,28999.0,138.6308,138.8229,138.4386,138.8133,28999.0
2022-06-17 14:15:00,144.47,144.7,144.29,144.6,38548.0,138.8133,139.0343,138.6404,138.9382,38548.0
2022-06-17 14:20:00,144.63,144.97,144.61,144.69,51973.0,138.967,139.2937,138.9478,139.0247,51973.0
2022-06-17 14:25:00,144.76,144.79,144.31,144.33,25140.0,139.092,139.1208,138.6596,138.6788,25140.0
2022-06-17 14:30:00,144.32,144.32,143.97,144.2,20886.0,138.6692,138.6692,138.3329,138.5539,20886.0
2022-06-17 14:35:00,144.24,144.81,144.17,144.81,34983.0,138.5923,139.14,138.5251,139.14,34983.0
2022-06-17 14:40:00,144.79,145.11,144.7,144.74,60459.0,139.1208,139.4283,139.0343,139.0727,60459.0
2022-06-17 14:45:00,144.77,144.85,144.42,144.42,39655.0,139.1016,139.1784,138.7653,138.7653,39655.0
2022-06-17 14:50:00,144.41,144.48,144.08,144.24,24446.0,138.7557,138.8229,138.4386,138.5923,24446.0
2022-06-17 14:55:00,144.25,144.49,144.07,144.17,27762.0,138.6019,138.8325,138.429,138.5251,27762.0
2022-06-17 15:00:00,144.19,144.48,144.11,144.22,52254.0,138.5443,138.8229,138.4674,138.5731,52254.0
2022-06-17 15:05:00,144.24,144.6,144.09,144.37,194856.0,138.5923,138.9382,138.4482,138.7172,194856.0
2022-06-17 15:10:00,144.41,144.41,143.65,143.76,48363.0,138.7557,138.7557,138.0254,138.1311,48363.0
2022-06-17 15:15:00,143.73,144.17,143.53,144.15,43237.0,138.1023,138.5251,137.9101,138.5058,43237.0
2022-06-17 15:20:00,144.16,144.87,144.12,144.73,52440.0,138.5155,139.1977,138.477,139.0631,52440.0
2022-06-17 15:25:00,144.71,145.14,144.65,145.03,163929.0,139.0439,139.4571,138.9863,139.3514,163929.0
2022-06-17 15:30:00,145.05,145.07,144.57,144.98,207780.0,139.3706,139.3898,138.9094,139.3033,207780.0
2022-06-17 15:35:00,144.98,145.54,144.92,145.54,120696.0,139.3033,139.8414,139.2457,139.8414,120696.0
2022-06-17 15:40:00,145.56,145.57,145.14,145.36,127140.0,139.8606,139.8702,139.4571,139.6685,127140.0
2022-06-17 15:45:00,145.34,145.34,144.0,144.64,215313.0,139.6492,139.6492,138.3617,138.9767,215313.0
2022-06-17 15:50:00,144.62,144.63,144.26,144.44,212036.0,138.9574,138.967,138.6115,138.7845,212036.0
2022-06-17 15:55:00,144.44,144.57,144.13,144.13,441059.0,138.7845,138.9094,138.4866,138.4866,441059.0
2022-06-21 09:30:00,148.7,148.7,147.41,147.6,115156.0,142.8777,142.8777,141.6382,141.8208,115156.0
2022-06-21 09:35:00,147.59,147.69,146.06,146.89,40435.0,141.8112,141.9072,140.3411,141.1386,40435.0
2022-06-21 09:40:00,147.04,147.43,146.65,146.86,24077.0,141.2827,141.6574,140.908,141.1097,24077.0
2022-06-21 09:45:00,146.83,146.83,146.07,146.37,20115.0,141.0809,141.0809,140.3507,140.6389,20115.0
2022-06-21 09:50:00,146.31,146.47,146.06,146.27,39096.0,140.5813,140.735,140.3411,140.5428,39096.0
2022-06-21 09:55:00,146.22,146.89,146.09,146.81,37268.0,140.4948,141.1386,140.3699,141.0617,37268.0
2022-06-21 10:00:00,146.75,146.75,145.64,146.26,60272.0,141.004,141.004,139.9375,140.5332,60272.0
2022-06-21 10:05:00,146.32,146.35,145.55,145.55,20771.0,140.5909,140.6197,139.851,139.851,20771.0
2022-06-21 10:10:00,145.59,146.06,145.59,146.03,20470.0,139.8895,140.3411,139.8895,140.3122,20470.0
2022-06-21 10:15:00,146.02,146.05,145.47,145.71,26320.0,140.3026,140.3314,139.7742,140.0048,26320.0
2022-06-21 10:20:00,145.64,145.64,145.36,145.36,18723.0,139.9375,139.9375,139.6685,139.6685,18723.0
2022-06-21 10:25:00,145.36,145.36,145.02,145.28,40571.0,139.6685,139.6685,139.3418,139.5916,40571.0
2022-06-21 10:30:00,145.33,145.81,145.27,145.37,20009.0,139.6396,140.1008,139.582,139.6781,20009.0
2022-06-21 10:35:00,145.36,145.8,145.28,145.74,25412.0,139.6685,140.0912,139.5916,140.0336,25412.0
2022-06-21 10:40:00,145.78,145.89,145.48,145.61,24508.0,140.072,140.1777,139.7838,139.9087,24508.0
2022-06-21 10:45:00,145.64,146.03,145.62,145.88,37056.0,139.9375,140.3122,139.9183,140.1681,37056.0
2022-06-21 10:50:00,145.9,146.07,145.86,146.02,14509.0,140.1873,140.3507,140.1489,140.3026,14509.0
2022-06-21 10:55:00,146.04,146.08,145.65,145.76,13797.0,140.3218,140.3603,139.9471,140.0528,13797.0
2022-06-21 11:00:00,145.75,145.9,145.65,145.75,30207.0,140.0432,140.1873,139.9471,140.0432,30207.0
2022-06-21 11:05:00,145.65,145.65,145.32,145.47,13549.0,139.9471,139.9471,139.63,139.7742,13549.0
2022-06-21 11:10:00,145.48,145.48,145.04,145.06,12923.0,139.7838,139.7838,139.361,139.3802,12923.0
2022-06-21 11:15:00,144.96,145.47,144.95,145.43,16219.0,139.2841,139.7742,139.2745,139.7357,16219.0
2022-06-21 11:20:00,145.46,145.55,145.14,145.14,13175.0,139.7646,139.851,139.4571,139.4571,13175.0
2022-06-21 11:25:00,145.18,145.45,145.17,145.39,12172.0,139.4955,139.7549,139.4859,139.6973,12172.0
2022-06-21 11:30:00,145.42,145.47,145.14,145.21,11470.0,139.7261,139.7742,139.4571,139.5243,11470.0
2022-06-21 11:35:00,145.22,145.26,144.8,144.9,13398.0,139.5339,139.5724,139.1304,139.2265,13398.0
2022-06-21 11:40:00,144.86,145.02,144.71,144.92,16997.0,139.188,139.3418,139.0439,139.2457,16997.0
2022-06-21 11:45:00,144.88,144.94,144.61,144.94,9526.0,139.2073,139.2649,138.9478,139.2649,9526.0
2022-06-21 11:50:00,144.86,144.93,144.59,144.59,17133.0,139.188,139.2553,138.9286,138.9286,17133.0
2022-06-21 11:55:00,144.65,144.8,144.52,144.52,12581.0,138.9863,139.1304,138.8614,138.8614,12581.0
2022-06-21 12:00:00,144.52,144.6,144.33,144.44,16006.0,138.8614,138.9382,138.6788,138.7845,16006.0
2022-06-21 12:05:00,144.38,144.56,144.38,144.46,12077.0,138.7268,138.8998,138.7268,138.8037,12077.0
2022-06-21 12:10:00,144.5,144.56,144.22,144.41,12106.0,138.8421,138.8998,138.5731,138.7557,12106.0
2022-06-21 12:15:00,144.43,144.59,144.37,144.51,7481.0,138.7749,138.9286,138.7172,138.8517,7481.0
2022-06-21 12:20:00,144.52,144.8,144.46,144.8,14737.0,138.8614,139.1304,138.8037,139.1304,14737.0
2022-06-21 12:25:00,144.79,145.03,144.75,144.98,13157.0,139.1208,139.3514,139.0824,139.3033,13157.0
2022-06-21 12:30:00,145.0,145.07,144.86,144.98,7311.0,139.3226,139.3898,139.188,139.3033,7311.0
2022-06-21 12:35:00,145.0,145.11,144.93,144.98,13302.0,139.3226,139.4283,139.2553,139.3033,13302.0
2022-06-21 12:40:00,144.99,145.04,144.93,144.96,12448.0,139.313,139.361,139.2553,139.2841,12448.0
2022-06-21 12:45:00,144.98,144.99,144.7,144.73,13549.0,139.3033,139.313,139.0343,139.0631,13549.0
2022-06-21 12:50:00,144.77,144.96,144.67,144.94,19732.0,139.1016,139.2841,139.0055,139.2649,19732.0
2022-06-21 12:55:00,144.93,145.25,144.9,145.19,19393.0,139.2553,139.5628,139.2265,139.5051,19393.0
2022-06-21 13:00:00,145.21,145.29,145.13,145.2,16353.0,139.5243,139.6012,139.4475,139.5147,16353.0
2022-06-21 13:05:00,145.21,145.21,144.91,145.05,10292.0,139.5243,139.5243,139.2361,139.3706,10292.0
2022-06-21 13:10:00,145.07,145.2,145.01,145.12,12475.0,139.3898,139.5147,139.3322,139.4379,12475.0
2022-06-21 13:15:00,145.1,145.12,144.95,145.03,10271.0,139.4186,139.4379,139.2745,139.3514,10271.0
2022-06-21 13:20:00,145.04,145.06,144.88,144.97,8451.0,139.361,139.3802,139.2073,139.2937,8451.0
2022-06-21 13:25:00,144.93,145.05,144.86,144.89,13618.0,139.2553,139.3706,139.188,139.2169,13618.0
2022-06-21 13:30:00,144.97,145.21,144.97,145.18,10626.0,139.2937,139.5243,139.2937,139.4955,10626.0
2022-06-21 13:35:00,145.16,145.18,144.9,144.9,11540.0,139.4763,139.4955,139.2265,139.2265,11540.0
2022-06-21 13:40:00,144.87,144.98,144.74,144.9,14777.0,139.1977,139.3033,139.0727,139.2265,14777.0
2022-06-21 13:45:00,144.88,144.88,144.56,144.59,49288.0,139.2073,139.2073,138.8998,138.9286,49288.0
2022-06-21 13:50:00,144.59,144.62,144.34,144.38,48318.0,138.9286,138.9574,138.6884,138.7268,48318.0
2022-06-21 13:55:00,144.37,144.38,144.21,144.31,27832.0,138.7172,138.7268,138.5635,138.6596,27832.0
2022-06-21 14:00:00,144.34,144.4,144.17,144.28,19724.0,138.6884,138.7461,138.5251,138.6308,19724.0
2022-06-21 14:05:00,144.27,144.49,144.16,144.45,11242.0,138.6211,138.8325,138.5155,138.7941,11242.0
2022-06-21 14:10:00,144.46,144.51,144.23,144.27,13457.0,138.8037,138.8517,138.5827,138.6211,13457.0
2022-06-21 14:15:00,144.29,144.44,144.2,144.39,12764.0,138.6404,138.7845,138.5539,138.7364,12764.0
2022-06-21 14:20:00,144.36,144.51,144.32,144.38,20508.0,138.7076,138.8517,138.6692,138.7268,20508.0
2022-06-21 14:25:00,144.38,144.52,144.38,144.47,15286.0,138.7268,138.8614,138.7268,138.8133,15286.0
2022-06-21 14:30:00,144.49,144.61,144.39,144.58,25990.0,138.8325,138.9478,138.7364,138.919,25990.0
2022-06-21 14:35:00,144.59,144.69,144.38,144.48,13802.0,138.9286,139.0247,138.7268,138.8229,13802.0
2022-06-21 14:40:00,144.42,144.62,144.37,144.49,28724.0,138.7653,138.9574,138.7172,138.8325,28724.0
2022-06-21 14:45:00,144.47,144.56,144.43,144.47,23802.0,138.8133,138.8998,138.7749,138.8133,23802.0
2022-06-21 14:50:00,144.49,144.77,144.45,144.73,18370.0,138.8325,139.1016,138.7941,139.0631,18370.0
2022-06-21 14:55:00,144.76,145.06,144.73,145.06,25270.0,139.092,139.3802,139.0631,139.3802,25270.0
2022-06-21 15:00:00,145.07,145.36,145.02,145.36,26376.0,139.3898,139.6685,139.3418,139.6685,26376.0
2022-06-21 15:05:00,145.42,145.59,145.3,145.57,27510.0,139.7261,139.8895,139.6108,139.8702,27510.0
2022-06-21 15:10:00,145.6,145.65,145.5,145.56,25670.0,139.8991,139.9471,139.803,139.8606,25670.0
2022-06-21 15:15:00,145.56,145.68,145.44,145.48,24638.0,139.8606,139.9759,139.7453,139.7838,24638.0
2022-06-21 15:20:00,145.45,145.55,145.34,145.5,21524.0,139.7549,139.851,139.6492,139.803,21524.0
2022-06-21 15:25:00,145.48,145.54,145.35,145.49,22139.0,139.7838,139.8414,139.6589,139.7934,22139.0
2022-06-21 15:30:00,145.49,145.52,145.37,145.44,30146.0,139.7934,139.8222,139.6781,139.7453,30146.0
2022-06-21 15:35:00,145.45,145.45,145.12,145.27,23356.0,139.7549,139.7549,139.4379,139.582,23356.0
2022-06-21 15:40:00,145.29,145.34,145.14,145.2,45035.0,139.6012,139.6492,139.4571,139.5147,45035.0
2022-06-21 15:45:00,145.2,145.26,145.12,145.19,52245.0,139.5147,139.5724,139.4379,139.5051,52245.0
2022-06-21 15:50:00,145.21,145.37,145.01,145.13,74155.0,139.5243,139.6781,139.3322,139.4475,74155.0
2022-06-21 15:55:00,145.12,145.12,144.68,144.89,128906.0,139.4379,139.4379,139.0151,139.2169,128906.0
2022-06-22 09:30:00,142.23,143.64,141.82,142.72,62562.0,136.661,138.0158,136.2671,137.1318,62562.0
2022-06-22 09:35:00,142.56,142.79,142.06,142.32,36619.0,136.9781,137.1991,136.4977,136.7475,36619.0
2022-06-22 09:40:00,142.31,142.46,141.8,142.2,29729.0,136.7379,136.882,136.2479,136.6322,29729.0
2022-06-22 09:45:00,142.29,142.31,141.74,142.14,35677.0,136.7187,136.7379,136.1902,136.5745,35677.0
2022-06-22 09:50:00,142.09,142.69,141.34,142.69,28365.0,136.5265,137.103,135.8059,137.103,28365.0
2022-06-22 09:55:00,142.68,142.76,142.35,142.41,25399.0,137.0934,137.1703,136.7763,136.834,25399.0
2022-06-22 10:00:00,142.47,142.86,142.08,142.58,32877.0,136.8916,137.2664,136.5169,136.9973,32877.0
2022-06-22 10:05:00,142.67,142.96,142.38,142.74,14403.0,137.0838,137.3624,136.8051,137.1511,14403.0
2022-06-22 10:10:00,142.75,143.51,142.4,143.47,53202.0,137.1607,137.8909,136.8244,137.8525,53202.0
2022-06-22 10:15:00,143.46,144.2,143.44,144.2,26550.0,137.8429,138.5539,137.8236,138.5539,26550.0
2022-06-22 10:20:00,144.21,144.45,143.91,144.43,35955.0,138.5635,138.7941,138.2752,138.7749,35955.0
2022-06-22 10:25:00,144.39,144.68,144.29,144.59,37688.0,138.7364,139.0151,138.6404,138.9286,37688.0
2022-06-22 10:30:00,144.64,144.81,144.55,144.7,117580.0,138.9767,139.14,138.8902,139.0343,117580.0
2022-06-22 10:35:00,144.65,145.13,144.58,145.08,34006.0,138.9863,139.4475,138.919,139.3994,34006.0
2022-06-22 10:40:00,145.21,145.21,144.75,144.99,46676.0,139.5243,139.5243,139.0824,139.313,46676.0
2022-06-22 10:45:00,145.01,145.01,144.3,144.36,26755.0,139.3322,139.3322,138.65,138.7076,26755.0
2022-06-22 10:50:00,144.34,144.76,144.29,144.49,17969.0,138.6884,139.092,138.6404,138.8325,17969.0
2022-06-22 10:55:00,144.45,144.52,144.21,144.47,10297.0,138.7941,138.8614,138.5635,138.8133,10297.0
2022-06-22 11:00:00,144.44,144.5,144.03,144.32,22541.0,138.7845,138.8421,138.3905,138.6692,22541.0
2022-06-22 11:05:00,144.34,144.54,144.14,144.51,19195.0,138.6884,138.8806,138.4962,138.8517,19195.0
2022-06-22 11:10:00,144.51,144.56,144.28,144.45,10878.0,138.8517,138.8998,138.6308,138.7941,10878.0
2022-06-22 11:15:00,144.44,144.69,144.29,144.63,23519.0,138.7845,139.0247,138.6404,138.967,23519.0
2022-06-22 11:20:00,144.63,144.8,144.38,144.66,23500.0,138.967,139.1304,138.7268,138.9959,23500.0
2022-06-22 11:25:00,144.66,144.84,144.58,144.75,9923.0,138.9959,139.1688,138.919,139.0824,9923.0
2022-06-22 11:30:00,144.71,145.28,144.71,144.92,38820.0,139.0439,139.5916,139.0439,139.2457,38820.0
2022-06-22 11:35:00,144.91,145.02,144.65,144.74,15404.0,139.2361,139.3418,138.9863,139.0727,15404.0
2022-06-22 11:40:00,144.74,144.74,144.2,144.32,16998.0,139.0727,139.0727,138.5539,138.6692,16998.0
2022-06-22 11:45:00,144.28,144.59,144.16,144.56,27245.0,138.6308,138.9286,138.5155,138.8998,27245.0
2022-06-22 11:50:00,144.62,144.62,144.26,144.38,27955.0,138.9574,138.9574,138.6115,138.7268,27955.0
2022-06-22 11:55:00,144.39,144.56,144.08,144.09,19386.0,138.7364,138.8998,138.4386,138.4482,19386.0
2022-06-22 12:00:00,144.12,144.61,143.96,144.09,21285.0,138.477,138.9478,138.3233,138.4482,21285.0
2022-06-22 12:05:00,144.05,144.12,143.86,144.07,23901.0,138.4098,138.477,138.2272,138.429,23901.0
2022-06-22 12:10:00,144.15,144.51,144.15,144.46,24487.0,138.5058,138.8517,138.5058,138.8037,24487.0
2022-06-22 12:15:00,144.39,144.77,144.39,144.69,11846.0,138.7364,139.1016,138.7364,139.0247,11846.0
2022-06-22 12:20:00,144.68,144.81,144.53,144.7,18656.0,139.0151,139.14,138.871,139.0343,18656.0
2022-06-22 12:25:00,144.72,144.94,144.61,144.8,60781.0,139.0535,139.2649,138.9478,139.1304,60781.0
2022-06-22 12:30:00,144.73,145.03,144.68,144.97,18373.0,139.0631,139.3514,139.0151,139.2937,18373.0
2022-06-22 12:35:00,144.97,145.05,144.81,144.84,13414.0,139.2937,139.3706,139.14,139.1688,13414.0
2022-06-22 12:40:00,144.87,145.16,144.87,145.13,18064.0,139.1977,139.4763,139.1977,139.4475,18064.0
2022-06-22 12:45:00,145.12,145.27,145.1,145.23,9716.0,139.4379,139.582,139.4186,139.5436,9716.0
2022-06-22 12:50:00,145.27,145.32,145.05,145.13,10187.0,139.582,139.63,139.3706,139.4475,10187.0
2022-06-22 12:55:00,145.09,145.15,144.9,145.11,19514.0,139.409,139.4667,139.2265,139.4283,19514.0
2022-06-22 13:00:00,145.11,145.17,144.65,144.74,42810.0,139.4283,139.4859,138.9863,139.0727,42810.0
2022-06-22 13:05:00,144.7,144.77,144.58,144.61,15901.0,139.0343,139.1016,138.919,138.9478,15901.0
2022-06-22 13:10:00,144.64,144.95,144.64,144.94,7103.0,138.9767,139.2745,138.9767,139.2649,7103.0
2022-06-22 13:15:00,144.91,145.26,144.88,145.26,16152.0,139.2361,139.5724,139.2073,139.5724,16152.0
2022-06-22 13:20:00,145.23,145.74,145.22,145.58,36498.0,139.5436,140.0336,139.5339,139.8799,36498.0
2022-06-22 13:25:00,145.56,145.69,145.47,145.56,4339.0,139.8606,139.9855,139.7742,139.8606,4339.0
2022-06-22 13:30:00,145.56,145.56,145.26,145.34,9816.0,139.8606,139.8606,139.5724,139.6492,9816.0
2022-06-22 13:35:00,145.31,145.51,145.26,145.51,18404.0,139.6204,139.8126,139.5724,139.8126,18404.0
2022-06-22 13:40:00,145.48,145.55,145.43,145.55,13353.0,139.7838,139.851,139.7357,139.851,13353.0
2022-06-22 13:45:00,145.56,145.79,145.52,145.76,16781.0,139.8606,140.0816,139.8222,140.0528,16781.0
2022-06-22 13:50:00,145.76,145.85,145.64,145.67,28413.0,140.0528,140.1393,139.9375,139.9663,28413.0
2022-06-22 13:55:00,145.72,145.75,145.55,145.75,7178.0,140.0144,140.0432,139.851,140.0432,7178.0
2022-06-22 14:00:00,145.77,145.87,145.67,145.77,23087.0,140.0624,140.1585,139.9663,140.0624,23087.0
2022-06-22 14:05:00,145.76,146.13,145.75,146.09,16968.0,140.0528,140.4083,140.0432,140.3699,16968.0
2022-06-22 14:10:00,146.06,146.16,145.98,146.14,19593.0,140.3411,140.4371,140.2642,140.4179,19593.0
2022-06-22 14:15:00,146.19,146.35,146.12,146.19,12405.0,140.466,140.6197,140.3987,140.466,12405.0
2022-06-22 14:20:00,146.23,146.23,145.71,145.84,29931.0,140.5044,140.5044,140.0048,140.1297,29931.0
2022-06-22 14:25:00,145.82,145.82,145.62,145.65,13297.0,140.1105,140.1105,139.9183,139.9471,13297.0
2022-06-22 14:30:00,145.67,145.77,145.63,145.77,20081.0,139.9663,140.0624,139.9279,140.0624,20081.0
2022-06-22 14:35:00,145.75,145.75,145.52,145.54,40001.0,140.0432,140.0432,139.8222,139.8414,40001.0
2022-06-22 14:40:00,145.5,145.66,145.39,145.41,47923.0,139.803,139.9567,139.6973,139.7165,47923.0
2022-06-22 14:45:00,145.43,145.47,145.17,145.17,20289.0,139.7357,139.7742,139.4859,139.4859,20289.0
2022-06-22 14:50:00,145.12,145.27,144.93,145.27,23362.0,139.4379,139.582,139.2553,139.582,23362.0
2022-06-22 14:55:00,145.27,145.37,145.24,145.3,10567.0,139.582,139.6781,139.5532,139.6108,10567.0
2022-06-22 15:00:00,145.29,145.3,144.83,145.08,22067.0,139.6012,139.6108,139.1592,139.3994,22067.0
2022-06-22 15:05:00,145.04,145.08,144.71,144.76,15721.0,139.361,139.3994,139.0439,139.092,15721.0
2022-06-22 15:10:00,144.73,144.83,144.6,144.82,11288.0,139.0631,139.1592,138.9382,139.1496,11288.0
2022-06-22 15:15:00,144.78,144.97,144.77,144.8,8367.0,139.1112,139.2937,139.1016,139.1304,8367.0
2022-06-22 15:20:00,144.81,144.98,144.81,144.93,7370.0,139.14,139.3033,139.14,139.2553,7370.0
2022-06-22 15:25:00,144.88,144.92,144.57,144.63,20097.0,139.2073,139.2457,138.9094,138.967,20097.0
2022-06-22 15:30:00,144.61,144.69,144.42,144.42,11684.0,138.9478,139.0247,138.7653,138.7653,11684.0
2022-06-22 15:35:00,144.41,144.71,144.36,144.59,32868.0,138.7557,139.0439,138.7076,138.9286,32868.0
2022-06-22 15:40:00,144.59,144.88,144.47,144.82,39038.0,138.9286,139.2073,138.8133,139.1496,39038.0
2022-06-22 15:45:00,144.75,144.79,144.43,144.56,21129.0,139.0824,139.1208,138.7749,138.8998,21129.0
2022-06-22 15:50:00,144.54,145.04,144.47,144.97,43472.0,138.8806,139.361,138.8133,139.2937,43472.0
2022-06-22 15:55:00,144.99,144.99,144.33,144.33,99511.0,139.313,139.313,138.6788,138.6788,99511.0
2022-06-23 09:30:00,144.52,144.63,143.36,143.49,45460.0,138.8614,138.967,137.7468,137.8717,45460.0
2022-06-23 09:35:00,143.39,144.09,143.13,143.72,29601.0,137.7756,138.4482,137.5258,138.0927,29601.0
2022-06-23 09:40:00,143.63,144.07,143.36,143.67,42403.0,138.0062,138.429,137.7468,138.0446,42403.0
2022-06-23 09:45:00,143.67,143.8,143.06,143.12,28550.0,138.0446,138.1695,137.4585,137.5162,28550.0
2022-06-23 09:50:00,143.11,143.23,142.0,142.06,51531.0,137.5066,137.6219,136.44,136.4977,51531.0
2022-06-23 09:55:00,142.04,142.87,141.97,142.85,23884.0,136.4785,137.276,136.4112,137.2567,23884.0
2022-06-23 10:00:00,142.8,142.88,142.4,142.49,23017.0,137.2087,137.2856,136.8244,136.9108,23017.0
2022-06-23 10:05:00,142.46,142.79,142.02,142.06,25551.0,136.882,137.1991,136.4592,136.4977,25551.0
2022-06-23 10:10:00,142.03,142.38,141.73,141.81,18424.0,136.4689,136.8051,136.1806,136.2575,18424.0
2022-06-23 10:15:00,141.86,141.94,141.14,141.25,32692.0,136.3055,136.3824,135.6137,135.7194,32692.0
2022-06-23 10:20:00,141.25,142.02,141.25,141.83,42676.0,135.7194,136.4592,135.7194,136.2767,42676.0
2022-06-23 10:25:00,141.78,141.94,141.07,141.4,49332.0,136.2286,136.3824,135.5464,135.8635,49332.0
2022-06-23 10:30:00,141.4,141.83,141.27,141.38,50561.0,135.8635,136.2767,135.7386,135.8443,50561.0
2022-06-23 10:35:00,141.32,141.75,141.27,141.6,18356.0,135.7867,136.1998,135.7386,136.0557,18356.0
2022-06-23 10:40:00,141.59,142.0,141.45,141.61,22470.0,136.0461,136.44,135.9116,136.0653,22470.0
2022-06-23 10:45:00,141.61,142.02,141.56,141.75,23300.0,136.0653,136.4592,136.0173,136.1998,23300.0
2022-06-23 10:50:00,141.81,142.19,141.69,141.96,27498.0,136.2575,136.6226,136.1422,136.4016,27498.0
2022-06-23 10:55:00,141.91,142.26,141.9,142.16,14920.0,136.3536,136.6898,136.3439,136.5938,14920.0
2022-06-23 11:00:00,142.17,142.33,141.85,141.85,28569.0,136.6034,136.7571,136.2959,136.2959,28569.0
2022-06-23 11:05:00,141.86,141.91,141.72,141.87,25174.0,136.3055,136.3536,136.171,136.3151,25174.0
2022-06-23 11:10:00,141.87,142.33,141.78,142.25,16425.0,136.3151,136.7571,136.2286,136.6802,16425.0
2022-06-23 11:15:00,142.24,142.24,141.88,141.9,17853.0,136.6706,136.6706,136.3247,136.3439,17853.0
2022-06-23 11:20:00,141.93,142.06,141.29,141.29,20820.0,136.3728,136.4977,135.7578,135.7578,20820.0
2022-06-23 11:25:00,141.23,141.5,141.2,141.41,31295.0,135.7002,135.9596,135.6713,135.8731,31295.0
2022-06-23 11:30:00,141.43,141.65,141.24,141.36,48456.0,135.8923,136.1037,135.7098,135.8251,48456.0
2022-06-23 11:35:00,141.33,141.44,140.6,140.61,33535.0,135.7963,135.902,135.0948,135.1045,33535.0
2022-06-23 11:40:00,140.61,141.14,140.54,140.75,22230.0,135.1045,135.6137,135.0372,135.239,22230.0
2022-06-23 11:45:00,140.81,140.91,140.56,140.86,29119.0,135.2966,135.3927,135.0564,135.3447,29119.0
2022-06-23 11:50:00,140.83,140.9,140.68,140.68,21443.0,135.3158,135.3831,135.1717,135.1717,21443.0
2022-06-23 11:55:00,140.66,140.71,140.45,140.53,19105.0,135.1525,135.2005,134.9507,135.0276,19105.0
2022-06-23 12:00:00,140.54,140.54,139.92,139.92,33828.0,135.0372,135.0372,134.4415,134.4415,33828.0
2022-06-23 12:05:00,139.9,140.01,139.63,139.75,50472.0,134.4223,134.5279,134.1628,134.2781,50472.0
2022-06-23 12:10:00,139.73,140.38,139.73,140.19,41938.0,134.2589,134.8835,134.2589,134.7009,41938.0
2022-06-23 12:15:00,140.13,140.52,140.02,140.48,31309.0,134.6432,135.018,134.5376,134.9795,31309.0
2022-06-23 12:20:00,140.4,140.84,140.39,140.6,28270.0,134.9027,135.3254,134.8931,135.0948,28270.0
2022-06-23 12:25:00,140.6,140.63,140.23,140.34,92435.0,135.0948,135.1237,134.7393,134.845,92435.0
2022-06-23 12:30:00,140.32,140.33,139.86,140.0,19570.0,134.8258,134.8354,134.3838,134.5183,19570.0
2022-06-23 12:35:00,140.03,140.09,139.93,140.02,15033.0,134.5472,134.6048,134.4511,134.5376,15033.0
2022-06-23 12:40:00,140.02,140.41,139.97,140.41,15453.0,134.5376,134.9123,134.4895,134.9123,15453.0
2022-06-23 12:45:00,140.36,140.36,139.95,140.24,15803.0,134.8642,134.8642,134.4703,134.7489,15803.0
2022-06-23 12:50:00,140.23,140.25,139.9,140.16,14046.0,134.7393,134.7585,134.4223,134.6721,14046.0
2022-06-23 12:55:00,140.16,140.35,140.03,140.17,14917.0,134.6721,134.8546,134.5472,134.6817,14917.0
2022-06-23 13:00:00,140.13,140.14,139.78,139.89,22823.0,134.6432,134.6529,134.3069,134.4126,22823.0
2022-06-23 13:05:00,139.9,140.46,139.89,140.37,19155.0,134.4223,134.9603,134.4126,134.8738,19155.0
2022-06-23 13:10:00,140.31,140.46,140.09,140.18,12730.0,134.8162,134.9603,134.6048,134.6913,12730.0
2022-06-23 13:15:00,140.17,140.31,140.16,140.24,14045.0,134.6817,134.8162,134.6721,134.7489,14045.0
2022-06-23 13:20:00,140.23,140.34,140.02,140.13,12684.0,134.7393,134.845,134.5376,134.6432,12684.0
2022-06-23 13:25:00,140.16,140.28,139.97,140.07,18617.0,134.6721,134.7874,134.4895,134.5856,18617.0
2022-06-23 13:30:00,140.1,140.24,139.87,140.0,16638.0,134.6144,134.7489,134.3934,134.5183,16638.0
2022-06-23 13:35:00,140.02,140.06,139.64,139.84,30812.0,134.5376,134.576,134.1724,134.3646,30812.0
2022-06-23 13:40:00,139.86,139.92,139.62,139.67,18349.0,134.3838,134.4415,134.1532,134.2013,18349.0
2022-06-23 13:45:00,139.62,139.76,139.47,139.51,14387.0,134.1532,134.2877,134.0091,134.0475,14387.0
2022-06-23 13:50:00,139.54,139.84,139.54,139.74,20357.0,134.0763,134.3646,134.0763,134.2685,20357.0
2022-06-23 13:55:00,139.75,140.02,139.71,139.84,16330.0,134.2781,134.5376,134.2397,134.3646,16330.0
2022-06-23 14:00:00,139.83,139.91,139.6,139.72,16016.0,134.355,134.4319,134.134,134.2493,16016.0
2022-06-23 14:05:00,139.67,139.71,139.57,139.65,12726.0,134.2013,134.2397,134.1052,134.182,12726.0
2022-06-23 14:10:00,139.67,139.94,139.67,139.8,19448.0,134.2013,134.4607,134.2013,134.3262,19448.0
2022-06-23 14:15:00,139.79,139.91,139.65,139.78,12261.0,134.3166,134.4319,134.182,134.3069,12261.0
2022-06-23 14:20:00,139.74,139.86,139.57,139.8,12698.0,134.2685,134.3838,134.1052,134.3262,12698.0
2022-06-23 14:25:00,139.81,140.08,139.79,140.04,11636.0,134.3358,134.5952,134.3166,134.5568,11636.0
2022-06-23 14:30:00,140.06,140.7,140.05,140.62,24682.0,134.576,135.1909,134.5664,135.1141,24682.0
2022-06-23 14:35:00,140.6,140.83,140.53,140.77,11480.0,135.0948,135.3158,135.0276,135.2582,11480.0
2022-06-23 14:40:00,140.8,140.96,140.73,140.85,32120.0,135.287,135.4407,135.2198,135.3351,32120.0
2022-06-23 14:45:00,140.84,140.97,140.64,140.87,19349.0,135.3254,135.4504,135.1333,135.3543,19349.0
2022-06-23 14:50:00,140.87,141.19,140.86,141.15,14358.0,135.3543,135.6617,135.3447,135.6233,14358.0
2022-06-23 14:55:00,141.09,141.18,141.04,141.16,9111.0,135.5657,135.6521,135.5176,135.6329,9111.0
2022-06-23 15:00:00,141.16,141.2,140.93,140.94,14999.0,135.6329,135.6713,135.4119,135.4215,14999.0
2022-06-23 15:05:00,140.96,141.01,140.71,140.85,22806.0,135.4407,135.4888,135.2005,135.3351,22806.0
2022-06-23 15:10:00,140.85,141.12,140.83,141.03,42804.0,135.3351,135.5945,135.3158,135.508,42804.0
2022-06-23 15:15:00,141.03,141.06,140.69,140.93,20843.0,135.508,135.5368,135.1813,135.4119,20843.0
2022-06-23 15:20:00,140.93,141.03,140.87,140.92,34714.0,135.4119,135.508,135.3543,135.4023,34714.0
2022-06-23 15:25:00,140.9,141.36,140.89,141.2,41735.0,135.3831,135.8251,135.3735,135.6713,41735.0
2022-06-23 15:30:00,141.17,141.47,141.07,141.42,45315.0,135.6425,135.9308,135.5464,135.8827,45315.0
2022-06-23 15:35:00,141.42,141.43,141.15,141.15,23031.0,135.8827,135.8923,135.6233,135.6233,23031.0
2022-06-23 15:40:00,141.16,141.46,141.12,141.22,43973.0,135.6329,135.9212,135.5945,135.6906,43973.0
2022-06-23 15:45:00,141.23,141.83,141.23,141.83,51091.0,135.7002,136.2767,135.7002,136.2767,51091.0
2022-06-23 15:50:00,141.85,141.96,141.49,141.59,46629.0,136.2959,136.4016,135.95,136.0461,46629.0
2022-06-23 15:55:00,141.6,141.78,141.43,141.72,138906.0,136.0557,136.2286,135.8923,136.171,138906.0
2022-06-24 09:30:00,141.63,143.24,141.0,142.95,140849.0,136.0845,137.6315,135.4792,137.3528,140849.0
2022-06-24 09:35:00,143.19,143.39,142.55,142.72,74302.0,137.5834,137.7756,136.9685,137.1318,74302.0
2022-06-24 09:40:00,142.78,143.14,142.61,142.86,73979.0,137.1895,137.5354,137.0261,137.2664,73979.0
2022-06-24 09:45:00,142.81,144.24,142.71,144.13,134294.0,137.2183,138.5923,137.1222,138.4866,134294.0
2022-06-24 09:50:00,144.15,144.21,143.69,144.03,66964.0,138.5058,138.5635,138.0639,138.3905,66964.0
2022-06-24 09:55:00,144.03,144.11,143.76,144.03,34543.0,138.3905,138.4674,138.1311,138.3905,34543.0
2022-06-24 10:00:00,144.07,144.83,143.95,144.15,99080.0,138.429,139.1592,138.3137,138.5058,99080.0
2022-06-24 10:05:00,144.2,145.0,144.15,144.76,81215.0,138.5539,139.3226,138.5058,139.092,81215.0
2022-06-24 10:10:00,144.74,144.85,144.43,144.8,42668.0,139.0727,139.1784,138.7749,139.1304,42668.0
2022-06-24 10:15:00,144.81,145.1,144.57,144.72,52353.0,139.14,139.4186,138.9094,139.0535,52353.0
2022-06-24 10:20:00,144.74,144.95,144.66,144.72,128241.0,139.0727,139.2745,138.9959,139.0535,128241.0
2022-06-24 10:25:00,144.72,144.89,144.55,144.71,105581.0,139.0535,139.2169,138.8902,139.0439,105581.0
2022-06-24 10:30:00,144.71,144.99,144.68,144.84,50626.0,139.0439,139.313,139.0151,139.1688,50626.0
2022-06-24 10:35:00,144.88,144.96,144.75,144.86,46290.0,139.2073,139.2841,139.0824,139.188,46290.0
2022-06-24 10:40:00,144.86,144.9,144.6,144.74,42777.0,139.188,139.2265,138.9382,139.0727,42777.0
2022-06-24 10:45:00,144.74,145.0,144.58,144.87,57426.0,139.0727,139.3226,138.919,139.1977,57426.0
2022-06-24 10:50:00,144.94,145.81,144.87,145.75,52546.0,139.2649,140.1008,139.1977,140.0432,52546.0
2022-06-24 10:55:00,145.73,145.81,145.46,145.46,33345.0,140.024,140.1008,139.7646,139.7646,33345.0
2022-06-24 11:00:00,145.48,145.57,145.41,145.46,33604.0,139.7838,139.8702,139.7165,139.7646,33604.0
2022-06-24 11:05:00,145.47,145.47,145.16,145.29,22587.0,139.7742,139.7742,139.4763,139.6012,22587.0
2022-06-24 11:10:00,145.3,145.34,145.08,145.08,40111.0,139.6108,139.6492,139.3994,139.3994,40111.0
2022-06-24 11:15:00,145.12,145.12,144.71,144.71,17265.0,139.4379,139.4379,139.0439,139.0439,17265.0
2022-06-24 11:20:00,144.73,144.82,144.26,144.37,54681.0,139.0631,139.1496,138.6115,138.7172,54681.0
2022-06-24 11:25:00,144.37,144.91,144.31,144.72,40508.0,138.7172,139.2361,138.6596,139.0535,40508.0
2022-06-24 11:30:00,144.74,144.9,144.56,144.7,31498.0,139.0727,139.2265,138.8998,139.0343,31498.0
2022-06-24 11:35:00,144.67,145.1,144.6,145.09,13779.0,139.0055,139.4186,138.9382,139.409,13779.0
2022-06-24 11:40:00,145.13,145.13,144.8,145.07,30220.0,139.4475,139.4475,139.1304,139.3898,30220.0
2022-06-24 11:45:00,145.01,145.01,144.85,144.86,13082.0,139.3322,139.3322,139.1784,139.188,13082.0
2022-06-24 11:50:00,144.77,145.02,144.7,144.93,15424.0,139.1016,139.3418,139.0343,139.2553,15424.0
2022-06-24 11:55:00,144.93,144.93,144.58,144.59,18977.0,139.2553,139.2553,138.919,138.9286,18977.0
2022-06-24 12:00:00,144.6,144.71,144.54,144.63,17418.0,138.9382,139.0439,138.8806,138.967,17418.0
2022-06-24 12:05:00,144.63,144.67,144.49,144.58,19711.0,138.967,139.0055,138.8325,138.919,19711.0
2022-06-24 12:10:00,144.56,144.74,144.49,144.66,12722.0,138.8998,139.0727,138.8325,138.9959,12722.0
2022-06-24 12:15:00,144.65,144.83,144.58,144.7,15607.0,138.9863,139.1592,138.919,139.0343,15607.0
2022-06-24 12:20:00,144.71,144.76,144.36,144.42,17326.0,139.0439,139.092,138.7076,138.7653,17326.0
2022-06-24 12:25:00,144.43,144.49,144.25,144.4,26581.0,138.7749,138.8325,138.6019,138.7461,26581.0
2022-06-24 12:30:00,144.42,144.63,144.42,144.58,11984.0,138.7653,138.967,138.7653,138.919,11984.0
2022-06-24 12:35:00,144.56,144.78,144.56,144.71,22917.0,138.8998,139.1112,138.8998,139.0439,22917.0
2022-06-24 12:40:00,144.69,144.88,144.68,144.71,23490.0,139.0247,139.2073,139.0151,139.0439,23490.0
2022-06-24 12:45:00,144.69,144.73,144.55,144.64,36301.0,139.0247,139.0631,138.8902,138.9767,36301.0
2022-06-24 12:50:00,144.61,144.68,144.5,144.6,28924.0,138.9478,139.0151,138.8421,138.9382,28924.0
2022-06-24 12:55:00,144.59,144.8,144.57,144.74,22179.0,138.9286,139.1304,138.9094,139.0727,22179.0
2022-06-24 13:00:00,144.74,144.82,144.72,144.72,24096.0,139.0727,139.1496,139.0535,139.0535,24096.0
2022-06-24 13:05:00,144.73,145.14,144.73,145.14,17272.0,139.0631,139.4571,139.0631,139.4571,17272.0
2022-06-24 13:10:00,145.12,145.5,145.11,145.5,6582.0,139.4379,139.803,139.4283,139.803,6582.0
2022-06-24 13:15:00,145.49,145.76,145.34,145.35,20617.0,139.7934,140.0528,139.6492,139.6589,20617.0
2022-06-24 13:20:00,145.28,145.36,145.18,145.31,11707.0,139.5916,139.6685,139.4955,139.6204,11707.0
2022-06-24 13:25:00,145.32,145.46,145.23,145.41,19527.0,139.63,139.7646,139.5436,139.7165,19527.0
2022-06-24 13:30:00,145.39,145.49,145.31,145.4,8139.0,139.6973,139.7934,139.6204,139.7069,8139.0
2022-06-24 13:35:00,145.39,145.45,145.21,145.26,20539.0,139.6973,139.7549,139.5243,139.5724,20539.0
2022-06-24 13:40:00,145.25,145.35,145.17,145.29,17415.0,139.5628,139.6589,139.4859,139.6012,17415.0
2022-06-24 13:45:00,145.26,145.35,145.1,145.1,16110.0,139.5724,139.6589,139.4186,139.4186,16110.0
2022-06-24 13:50:00,145.12,145.27,145.06,145.06,15553.0,139.4379,139.582,139.3802,139.3802,15553.0
2022-06-24 13:55:00,144.99,145.18,144.93,145.11,19035.0,139.313,139.4955,139.2553,139.4283,19035.0
2022-06-24 14:00:00,145.11,145.37,145.1,145.25,13313.0,139.4283,139.6781,139.4186,139.5628,13313.0
2022-06-24 14:05:00,145.21,145.21,144.92,144.93,22492.0,139.5243,139.5243,139.2457,139.2553,22492.0
2022-06-24 14:10:00,144.94,144.94,144.83,144.88,17073.0,139.2649,139.2649,139.1592,139.2073,17073.0
2022-06-24 14:15:00,144.89,145.0,144.87,144.91,9579.0,139.2169,139.3226,139.1977,139.2361,9579.0
2022-06-24 14:20:00,144.9,144.99,144.88,144.94,6887.0,139.2265,139.313,139.2073,139.2649,6887.0
2022-06-24 14:25:00,144.98,145.29,144.94,145.11,23417.0,139.3033,139.6012,139.2649,139.4283,23417.0
2022-06-24 14:30:00,145.11,145.5,145.1,145.27,15687.0,139.4283,139.803,139.4186,139.582,15687.0
2022-06-24 14:35:00,145.24,145.28,145.02,145.07,9591.0,139.5532,139.5916,139.3418,139.3898,9591.0
2022-06-24 14:40:00,145.04,145.38,145.04,145.2,14375.0,139.361,139.6877,139.361,139.5147,14375.0
2022-06-24 14:45:00,145.21,145.4,145.21,145.35,16047.0,139.5243,139.7069,139.5243,139.6589,16047.0
2022-06-24 14:50:00,145.38,145.38,145.16,145.2,16993.0,139.6877,139.6877,139.4763,139.5147,16993.0
2022-06-24 14:55:00,145.21,145.29,145.12,145.2,22130.0,139.5243,139.6012,139.4379,139.5147,22130.0
2022-06-24 15:00:00,145.2,145.22,145.09,145.16,12302.0,139.5147,139.5339,139.409,139.4763,12302.0
2022-06-24 15:05:00,145.14,145.2,145.1,145.11,13382.0,139.4571,139.5147,139.4186,139.4283,13382.0
2022-06-24 15:10:00,145.12,145.22,145.06,145.2,24549.0,139.4379,139.5339,139.3802,139.5147,24549.0
2022-06-24 15:15:00,145.22,145.32,145.12,145.22,51739.0,139.5339,139.63,139.4379,139.5339,51739.0
2022-06-24 15:20:00,145.21,145.4,145.2,145.4,17005.0,139.5243,139.7069,139.5147,139.7069,17005.0
2022-06-24 15:25:00,145.38,145.44,145.31,145.36,26563.0,139.6877,139.7453,139.6204,139.6685,26563.0
2022-06-24 15:30:00,145.36,145.46,145.27,145.27,47784.0,139.6685,139.7646,139.582,139.582,47784.0
2022-06-24 15:35:00,145.28,145.53,145.19,145.51,82239.0,139.5916,139.8318,139.5051,139.8126,82239.0
2022-06-24 15:40:00,145.54,145.87,145.51,145.87,45094.0,139.8414,140.1585,139.8126,140.1585,45094.0
2022-06-24 15:45:00,145.85,146.05,145.73,145.77,65448.0,140.1393,140.3314,140.024,140.0624,65448.0
2022-06-24 15:50:00,145.79,146.26,145.76,146.23,105645.0,140.0816,140.5332,140.0528,140.5044,105645.0
2022-06-24 15:55:00,146.22,146.27,145.88,146.18,252477.0,140.4948,140.5428,140.1681,140.4564,252477.0
2022-06-27 09:30:00,147.99,148.77,147.4,147.46,188457.0,142.1955,142.9449,141.6286,141.6862,188457.0
2022-06-27 09:35:00,147.28,147.81,146.85,147.79,45621.0,141.5133,142.0225,141.1001,142.0033,45621.0
2022-06-27 09:40:00,147.8,147.81,146.75,147.28,106653.0,142.0129,142.0225,141.004,141.5133,106653.0
2022-06-27 09:45:00,147.22,147.22,145.65,146.44,36455.0,141.4556,141.4556,139.9471,140.7062,36455.0
2022-06-27 09:50:00,146.3,147.21,146.22,147.16,41567.0,140.5717,141.446,140.4948,141.398,41567.0
2022-06-27 09:55:00,147.03,147.03,146.09,146.09,6200.0,141.2731,141.2731,140.3699,140.3699,6200.0
2022-06-27 10:00:00,146.21,146.73,145.91,146.57,27666.0,140.4852,140.9848,140.1969,140.8311,27666.0
2022-06-27 10:05:00,146.55,146.6,145.72,145.9,20065.0,140.8119,140.8599,140.0144,140.1873,20065.0
2022-06-27 10:10:00,145.87,145.87,145.37,145.5,14877.0,140.1585,140.1585,139.6781,139.803,14877.0
2022-06-27 10:15:00,145.47,145.74,145.22,145.61,14214.0,139.7742,140.0336,139.5339,139.9087,14214.0
2022-06-27 10:20:00,145.62,145.93,145.02,145.14,22703.0,139.9183,140.2161,139.3418,139.4571,22703.0
2022-06-27 10:25:00,145.09,145.35,144.74,145.01,20068.0,139.409,139.6589,139.0727,139.3322,20068.0
2022-06-27 10:30:00,145.04,145.31,144.92,145.14,13633.0,139.361,139.6204,139.2457,139.4571,13633.0
2022-06-27 10:35:00,145.17,145.35,144.9,145.24,8597.0,139.4859,139.6589,139.2265,139.5532,8597.0
2022-06-27 10:40:00,145.2,145.52,145.06,145.47,26698.0,139.5147,139.8222,139.3802,139.7742,26698.0
2022-06-27 10:45:00,145.47,145.78,145.44,145.52,25145.0,139.7742,140.072,139.7453,139.8222,25145.0
2022-06-27 10:50:00,145.54,145.78,145.45,145.63,23237.0,139.8414,140.072,139.7549,139.9279,23237.0
2022-06-27 10:55:00,145.62,145.96,145.61,145.8,19177.0,139.9183,140.245,139.9087,140.0912,19177.0
2022-06-27 11:00:00,145.83,145.96,145.55,145.73,14361.0,140.1201,140.245,139.851,140.024,14361.0
2022-06-27 11:05:00,145.62,145.74,145.47,145.5,10401.0,139.9183,140.0336,139.7742,139.803,10401.0
2022-06-27 11:10:00,145.43,145.55,145.28,145.47,12712.0,139.7357,139.851,139.5916,139.7742,12712.0
2022-06-27 11:15:00,145.43,145.78,145.41,145.6,19081.0,139.7357,140.072,139.7165,139.8991,19081.0
2022-06-27 11:20:00,145.59,145.78,145.51,145.78,12336.0,139.8895,140.072,139.8126,140.072,12336.0
2022-06-27 11:25:00,145.87,146.12,145.78,146.04,18405.0,140.1585,140.3987,140.072,140.3218,18405.0
2022-06-27 11:30:00,146.04,146.04,145.56,145.56,8015.0,140.3218,140.3218,139.8606,139.8606,8015.0
2022-06-27 11:35:00,145.55,145.57,145.37,145.47,7652.0,139.851,139.8702,139.6781,139.7742,7652.0
2022-06-27 11:40:00,145.48,145.85,145.44,145.74,12535.0,139.7838,140.1393,139.7453,140.0336,12535.0
2022-06-27 11:45:00,145.75,146.0,145.74,145.94,7859.0,140.0432,140.2834,140.0336,140.2258,7859.0
2022-06-27 11:50:00,145.94,145.95,145.59,145.66,16184.0,140.2258,140.2354,139.8895,139.9567,16184.0
2022-06-27 11:55:00,145.65,145.73,145.54,145.58,8585.0,139.9471,140.024,139.8414,139.8799,8585.0
2022-06-27 12:00:00,145.58,145.67,145.03,145.17,14383.0,139.8799,139.9663,139.3514,139.4859,14383.0
2022-06-27 12:05:00,145.15,145.19,145.05,145.15,11374.0,139.4667,139.5051,139.3706,139.4667,11374.0
2022-06-27 12:10:00,145.08,145.28,144.95,145.23,11592.0,139.3994,139.5916,139.2745,139.5436,11592.0
2022-06-27 12:15:00,145.2,145.29,145.04,145.26,11379.0,139.5147,139.6012,139.361,139.5724,11379.0
2022-06-27 12:20:00,145.3,145.4,145.11,145.12,7207.0,139.6108,139.7069,139.4283,139.4379,7207.0
2022-06-27 12:25:00,145.09,145.1,144.84,144.86,9244.0,139.409,139.4186,139.1688,139.188,9244.0
2022-06-27 12:30:00,144.82,144.86,144.52,144.68,10720.0,139.1496,139.188,138.8614,139.0151,10720.0
2022-06-27 12:35:00,144.65,144.96,144.55,144.96,6106.0,138.9863,139.2841,138.8902,139.2841,6106.0
2022-06-27 12:40:00,144.88,145.27,144.87,145.27,7149.0,139.2073,139.582,139.1977,139.582,7149.0
2022-06-27 12:45:00,145.29,145.3,145.09,145.18,8338.0,139.6012,139.6108,139.409,139.4955,8338.0
2022-06-27 12:50:00,145.21,145.29,145.1,145.11,14975.0,139.5243,139.6012,139.4186,139.4283,14975.0
2022-06-27 12:55:00,145.13,145.17,145.02,145.14,19158.0,139.4475,139.4859,139.3418,139.4571,19158.0
2022-06-27 13:00:00,145.16,145.18,144.88,145.03,20978.0,139.4763,139.4955,139.2073,139.3514,20978.0
2022-06-27 13:05:00,144.97,145.07,144.76,145.03,8180.0,139.2937,139.3898,139.092,139.3514,8180.0
2022-06-27 13:10:00,145.08,145.25,144.56,145.14,21633.0,139.3994,139.5628,138.8998,139.4571,21633.0
2022-06-27 13:15:00,145.13,145.23,145.04,145.14,16457.0,139.4475,139.5436,139.361,139.4571,16457.0
2022-06-27 13:20:00,145.14,145.17,144.9,144.9,10032.0,139.4571,139.4859,139.2265,139.2265,10032.0
2022-06-27 13:25:00,144.94,144.94,144.67,144.68,5326.0,139.2649,139.2649,139.0055,139.0151,5326.0
2022-06-27 13:30:00,144.68,144.7,144.54,144.55,3734.0,139.0151,139.0343,138.8806,138.8902,3734.0
2022-06-27 13:35:00,144.55,144.75,144.5,144.7,9789.0,138.8902,139.0824,138.8421,139.0343,9789.0
2022-06-27 13:40:00,144.72,144.74,144.51,144.55,6760.0,139.0535,139.0727,138.8517,138.8902,6760.0
2022-06-27 13:45:00,144.52,144.53,144.27,144.33,14885.0,138.8614,138.871,138.6211,138.6788,14885.0
2022-06-27 13:50:00,144.4,144.58,144.37,144.54,13729.0,138.7461,138.919,138.7172,138.8806,13729.0
2022-06-27 13:55:00,144.52,144.65,144.51,144.52,6694.0,138.8614,138.9863,138.8517,138.8614,6694.0
2022-06-27 14:00:00,144.52,144.59,144.3,144.53,6634.0,138.8614,138.9286,138.65,138.871,6634.0
2022-06-27 14:05:00,144.53,144.56,144.37,144.53,10956.0,138.871,138.8998,138.7172,138.871,10956.0
2022-06-27 14:10:00,144.54,144.73,144.46,144.65,10414.0,138.8806,139.0631,138.8037,138.9863,10414.0
2022-06-27 14:15:00,144.68,144.92,144.67,144.91,10719.0,139.0151,139.2457,139.0055,139.2361,10719.0
2022-06-27 14:20:00,144.93,145.02,144.86,144.92,8335.0,139.2553,139.3418,139.188,139.2457,8335.0
2022-06-27 14:25:00,144.91,144.91,144.75,144.76,8413.0,139.2361,139.2361,139.0824,139.092,8413.0
2022-06-27 14:30:00,144.78,144.82,144.63,144.81,11267.0,139.1112,139.1496,138.967,139.14,11267.0
2022-06-27 14:35:00,144.82,144.98,144.81,144.96,8755.0,139.1496,139.3033,139.14,139.2841,8755.0
2022-06-27 14:40:00,144.96,144.96,144.79,144.9,5760.0,139.2841,139.2841,139.1208,139.2265,5760.0
2022-06-27 14:45:00,144.91,144.94,144.78,144.86,11498.0,139.2361,139.2649,139.1112,139.188,11498.0
2022-06-27 14:50:00,144.83,144.86,144.58,144.63,8514.0,139.1592,139.188,138.919,138.967,8514.0
2022-06-27 14:55:00,144.64,144.77,144.58,144.68,12126.0,138.9767,139.1016,138.919,139.0151,12126.0
2022-06-27 15:00:00,144.68,144.7,144.22,144.22,19653.0,139.0151,139.0343,138.5731,138.5731,19653.0
2022-06-27 15:05:00,144.21,144.42,144.05,144.38,13542.0,138.5635,138.7653,138.4098,138.7268,13542.0
2022-06-27 15:10:00,144.36,144.76,144.33,144.76,20986.0,138.7076,139.092,138.6788,139.092,20986.0
2022-06-27 15:15:00,144.76,144.87,144.63,144.75,14382.0,139.092,139.1977,138.967,139.0824,14382.0
2022-06-27 15:20:00,144.72,144.74,144.58,144.65,12656.0,139.0535,139.0727,138.919,138.9863,12656.0
2022-06-27 15:25:00,144.67,144.81,144.5,144.56,21037.0,139.0055,139.14,138.8421,138.8998,21037.0
2022-06-27 15:30:00,144.47,144.5,144.18,144.19,21835.0,138.8133,138.8421,138.5347,138.5443,21835.0
2022-06-27 15:35:00,144.21,144.21,143.95,144.03,35279.0,138.5635,138.5635,138.3137,138.3905,35279.0
2022-06-27 15:40:00,144.01,144.61,143.97,144.58,43373.0,138.3713,138.9478,138.3329,138.919,43373.0
2022-06-27 15:45:00,144.58,144.85,144.5,144.67,41352.0,138.919,139.1784,138.8421,139.0055,41352.0
2022-06-27 15:50:00,144.66,144.66,144.05,144.21,56205.0,138.9959,138.9959,138.4098,138.5635,56205.0
2022-06-27 15:55:00,144.21,144.43,144.04,144.34,170837.0,138.5635,138.7749,138.4002,138.6884,170837.0
2022-06-28 09:30:00,146.08,147.84,145.84,147.83,63717.0,140.3603,142.0514,140.1297,142.0418,63717.0
2022-06-28 09:35:00,147.95,148.85,147.63,148.55,19764.0,142.1571,143.0218,141.8496,142.7336,19764.0
2022-06-28 09:40:00,148.48,148.73,148.16,148.28,26570.0,142.6663,142.9065,142.3588,142.4741,26570.0
2022-06-28 09:45:00,148.3,149.17,148.18,149.09,23806.0,142.4934,143.3293,142.378,143.2524,23806.0
2022-06-28 09:50:00,149.07,149.41,148.86,149.34,89803.0,143.2332,143.5599,143.0314,143.4926,89803.0
2022-06-28 09:55:00,149.3,149.51,148.93,149.35,30986.0,143.4542,143.656,143.0987,143.5022,30986.0
2022-06-28 10:00:00,149.27,149.33,148.29,148.39,26307.0,143.4254,143.483,142.4837,142.5798,26307.0
2022-06-28 10:05:00,148.47,148.47,147.53,147.83,20320.0,142.6567,142.6567,141.7535,142.0418,20320.0
2022-06-28 10:10:00,147.88,148.39,147.77,148.16,8782.0,142.0898,142.5798,141.9841,142.3588,8782.0
2022-06-28 10:15:00,148.11,148.19,147.55,147.55,9064.0,142.3108,142.3877,141.7727,141.7727,9064.0
2022-06-28 10:20:00,147.55,147.7,147.28,147.52,15345.0,141.7727,141.9168,141.5133,141.7439,15345.0
2022-06-28 10:25:00,147.56,147.76,147.47,147.64,6072.0,141.7823,141.9745,141.6958,141.8592,6072.0
2022-06-28 10:30:00,147.58,147.59,147.0,147.03,10364.0,141.8015,141.8112,141.2443,141.2731,10364.0
2022-06-28 10:35:00,146.98,147.17,146.89,147.04,8192.0,141.225,141.4076,141.1386,141.2827,8192.0
2022-06-28 10:40:00,147.02,147.02,146.66,146.86,11925.0,141.2635,141.2635,140.9176,141.1097,11925.0
2022-06-28 10:45:00,146.84,146.84,146.25,146.5,16359.0,141.0905,141.0905,140.5236,140.7638,16359.0
2022-06-28 10:50:00,146.56,146.65,146.34,146.52,8802.0,140.8215,140.908,140.6101,140.783,8802.0
2022-06-28 10:55:00,146.5,146.68,146.48,146.5,13657.0,140.7638,140.9368,140.7446,140.7638,13657.0
2022-06-28 11:00:00,146.53,146.61,146.38,146.46,13939.0,140.7927,140.8695,140.6485,140.7254,13939.0
2022-06-28 11:05:00,146.31,146.36,145.96,146.05,19550.0,140.5813,140.6293,140.245,140.3314,19550.0
2022-06-28 11:10:00,146.05,146.27,145.86,145.9,4790.0,140.3314,140.5428,140.1489,140.1873,4790.0
2022-06-28 11:15:00,145.81,145.85,145.38,145.42,14696.0,140.1008,140.1393,139.6877,139.7261,14696.0
2022-06-28 11:20:00,145.4,145.47,144.65,144.66,12793.0,139.7069,139.7742,138.9863,138.9959,12793.0
2022-06-28 11:25:00,144.7,144.77,144.42,144.48,16294.0,139.0343,139.1016,138.7653,138.8229,16294.0
2022-06-28 11:30:00,144.47,144.89,144.43,144.89,14669.0,138.8133,139.2169,138.7749,139.2169,14669.0
2022-06-28 11:35:00,144.82,144.82,144.19,144.19,8142.0,139.1496,139.1496,138.5443,138.5443,8142.0
2022-06-28 11:40:00,144.19,144.29,143.95,144.18,28689.0,138.5443,138.6404,138.3137,138.5347,28689.0
2022-06-28 11:45:00,144.18,144.42,144.18,144.33,11060.0,138.5347,138.7653,138.5347,138.6788,11060.0
2022-06-28 11:50:00,144.3,144.33,143.95,144.08,8022.0,138.65,138.6788,138.3137,138.4386,8022.0
2022-06-28 11:55:00,143.98,144.28,143.98,144.06,9490.0,138.3425,138.6308,138.3425,138.4194,9490.0
2022-06-28 12:00:00,144.05,144.22,143.91,143.99,10947.0,138.4098,138.5731,138.2752,138.3521,10947.0
2022-06-28 12:05:00,143.97,144.29,143.95,144.2,7669.0,138.3329,138.6404,138.3137,138.5539,7669.0
2022-06-28 12:10:00,144.27,144.41,144.11,144.11,9612.0,138.6211,138.7557,138.4674,138.4674,9612.0
2022-06-28 12:15:00,144.11,144.21,143.79,144.18,14991.0,138.4674,138.5635,138.1599,138.5347,14991.0
2022-06-28 12:20:00,144.19,144.47,144.19,144.34,9740.0,138.5443,138.8133,138.5443,138.6884,9740.0
2022-06-28 12:25:00,144.39,144.6,144.39,144.56,13834.0,138.7364,138.9382,138.7364,138.8998,13834.0
2022-06-28 12:30:00,144.53,144.56,144.22,144.22,6534.0,138.871,138.8998,138.5731,138.5731,6534.0
2022-06-28 12:35:00,144.17,144.4,144.12,144.29,5700.0,138.5251,138.7461,138.477,138.6404,5700.0
2022-06-28 12:40:00,144.35,144.51,144.32,144.48,14659.0,138.698,138.8517,138.6692,138.8229,14659.0
2022-06-28 12:45:00,144.48,144.6,144.36,144.43,4844.0,138.8229,138.9382,138.7076,138.7749,4844.0
2022-06-28 12:50:00,144.39,144.39,143.94,143.94,13617.0,138.7364,138.7364,138.3041,138.3041,13617.0
2022-06-28 12:55:00,143.98,144.19,143.96,144.06,7263.0,138.3425,138.5443,138.3233,138.4194,7263.0
2022-06-28 13:00:00,144.07,144.13,143.81,143.98,9944.0,138.429,138.4866,138.1792,138.3425,9944.0
2022-06-28 13:05:00,143.9,143.92,143.52,143.62,6341.0,138.2656,138.2848,137.9005,137.9966,6341.0
2022-06-28 13:10:00,143.59,143.69,143.38,143.4,13224.0,137.9678,138.0639,137.766,137.7852,13224.0
2022-06-28 13:15:00,143.37,143.54,143.35,143.5,8950.0,137.7564,137.9197,137.7372,137.8813,8950.0
2022-06-28 13:20:00,143.47,143.64,143.35,143.64,5753.0,137.8525,138.0158,137.7372,138.0158,5753.0
2022-06-28 13:25:00,143.57,143.88,143.5,143.88,8925.0,137.9486,138.2464,137.8813,138.2464,8925.0
2022-06-28 13:30:00,143.8,143.85,143.57,143.59,5644.0,138.1695,138.2176,137.9486,137.9678,5644.0
2022-06-28 13:35:00,143.63,143.64,143.43,143.5,5226.0,138.0062,138.0158,137.814,137.8813,5226.0
2022-06-28 13:40:00,143.47,143.72,143.47,143.61,4273.0,137.8525,138.0927,137.8525,137.987,4273.0
2022-06-28 13:45:00,143.58,143.66,143.29,143.29,18389.0,137.9582,138.035,137.6795,137.6795,18389.0
2022-06-28 13:50:00,143.31,143.43,143.16,143.23,13922.0,137.6987,137.814,137.5546,137.6219,13922.0
2022-06-28 13:55:00,143.21,143.45,143.19,143.41,5399.0,137.6026,137.8333,137.5834,137.7948,5399.0
2022-06-28 14:00:00,143.37,143.66,143.31,143.34,10360.0,137.7564,138.035,137.6987,137.7276,10360.0
2022-06-28 14:05:00,143.31,143.32,142.98,143.09,10372.0,137.6987,137.7083,137.3817,137.4873,10372.0
2022-06-28 14:10:00,143.08,143.15,142.69,142.75,14900.0,137.4777,137.545,137.103,137.1607,14900.0
2022-06-28 14:15:00,142.75,142.76,142.4,142.47,23184.0,137.1607,137.1703,136.8244,136.8916,23184.0
2022-06-28 14:20:00,142.42,142.55,142.3,142.3,19833.0,136.8436,136.9685,136.7283,136.7283,19833.0
2022-06-28 14:25:00,142.28,142.4,142.21,142.36,27495.0,136.7091,136.8244,136.6418,136.7859,27495.0
2022-06-28 14:30:00,142.34,142.35,142.06,142.12,22357.0,136.7667,136.7763,136.4977,136.5553,22357.0
2022-06-28 14:35:00,142.1,142.27,142.02,142.02,21083.0,136.5361,136.6995,136.4592,136.4592,21083.0
2022-06-28 14:40:00,142.0,142.14,141.95,142.11,16663.0,136.44,136.5745,136.392,136.5457,16663.0
2022-06-28 14:45:00,142.2,142.58,142.13,142.53,25517.0,136.6322,136.9973,136.5649,136.9493,25517.0
2022-06-28 14:50:00,142.51,142.58,142.38,142.45,11274.0,136.9301,136.9973,136.8051,136.8724,11274.0
2022-06-28 14:55:00,142.43,142.45,142.26,142.37,10801.0,136.8532,136.8724,136.6898,136.7955,10801.0
2022-06-28 15:00:00,142.33,142.55,142.22,142.25,8970.0,136.7571,136.9685,136.6514,136.6802,8970.0
2022-06-28 15:05:00,142.26,142.32,142.08,142.2,11262.0,136.6898,136.7475,136.5169,136.6322,11262.0
2022-06-28 15:10:00,142.22,142.37,142.13,142.36,13436.0,136.6514,136.7955,136.5649,136.7859,13436.0
2022-06-28 15:15:00,142.39,142.44,142.26,142.44,7838.0,136.8148,136.8628,136.6898,136.8628,7838.0
2022-06-28 15:20:00,142.39,142.62,142.28,142.62,9615.0,136.8148,137.0358,136.7091,137.0358,9615.0
2022-06-28 15:25:00,142.64,142.75,142.38,142.57,19633.0,137.055,137.1607,136.8051,136.9877,19633.0
2022-06-28 15:30:00,142.56,142.68,142.37,142.42,33572.0,136.9781,137.0934,136.7955,136.8436,33572.0
2022-06-28 15:35:00,142.44,142.51,142.2,142.29,32015.0,136.8628,136.9301,136.6322,136.7187,32015.0
2022-06-28 15:40:00,142.3,142.3,141.95,141.98,55959.0,136.7283,136.7283,136.392,136.4208,55959.0
2022-06-28 15:45:00,141.98,142.15,141.85,142.15,52727.0,136.4208,136.5842,136.2959,136.5842,52727.0
2022-06-28 15:50:00,142.14,142.27,141.95,142.21,64123.0,136.5745,136.6995,136.392,136.6418,64123.0
2022-06-28 15:55:00,142.19,142.21,141.92,142.18,123984.0,136.6226,136.6418,136.3632,136.613,123984.0
2022-06-29 09:30:00,141.65,141.68,140.6,140.81,45101.0,136.1037,136.1326,135.0948,135.2966,45101.0
2022-06-29 09:35:00,140.67,140.67,139.51,139.61,22467.0,135.1621,135.1621,134.0475,134.1436,22467.0
2022-06-29 09:40:00,139.54,140.33,139.42,140.13,37117.0,134.0763,134.8354,133.961,134.6432,37117.0
2022-06-29 09:45:00,140.09,140.58,139.73,140.3,24079.0,134.6048,135.0756,134.2589,134.8066,24079.0
2022-06-29 09:50:00,140.25,141.18,140.14,140.85,51865.0,134.7585,135.6521,134.6529,135.3351,51865.0
2022-06-29 09:55:00,140.84,140.84,139.96,140.3,31361.0,135.3254,135.3254,134.4799,134.8066,31361.0
2022-06-29 10:00:00,140.22,140.46,139.82,140.34,53189.0,134.7297,134.9603,134.3454,134.845,53189.0
2022-06-29 10:05:00,140.29,140.64,140.11,140.4,27980.0,134.797,135.1333,134.624,134.9027,27980.0
2022-06-29 10:10:00,140.4,140.66,140.0,140.06,33481.0,134.9027,135.1525,134.5183,134.576,33481.0
2022-06-29 10:15:00,140.02,140.1,139.09,139.22,39267.0,134.5376,134.6144,133.644,133.7689,39267.0
2022-06-29 10:20:00,139.19,139.56,139.18,139.52,24706.0,133.7401,134.0956,133.7304,134.0571,24706.0
2022-06-29 10:25:00,139.51,140.25,139.51,139.63,61364.0,134.0475,134.7585,134.0475,134.1628,61364.0
2022-06-29 10:30:00,139.63,139.96,139.36,139.8,71533.0,134.1628,134.4799,133.9034,134.3262,71533.0
2022-06-29 10:35:00,139.79,140.12,139.62,140.11,18956.0,134.3166,134.6336,134.1532,134.624,18956.0
2022-06-29 10:40:00,140.17,140.56,140.02,140.5,15259.0,134.6817,135.0564,134.5376,134.9988,15259.0
2022-06-29 10:45:00,140.5,140.7,140.27,140.28,44841.0,134.9988,135.1909,134.7778,134.7874,44841.0
2022-06-29 10:50:00,140.27,140.43,139.95,140.13,30422.0,134.7778,134.9315,134.4703,134.6432,30422.0
2022-06-29 10:55:00,140.1,140.15,139.73,139.78,18621.0,134.6144,134.6625,134.2589,134.3069,18621.0
2022-06-29 11:00:00,139.77,139.87,139.59,139.68,21196.0,134.2973,134.3934,134.1244,134.2109,21196.0
2022-06-29 11:05:00,139.61,140.05,139.53,139.89,15692.0,134.1436,134.5664,134.0667,134.4126,15692.0
2022-06-29 11:10:00,139.99,140.0,139.6,139.61,20328.0,134.5087,134.5183,134.134,134.1436,20328.0
2022-06-29 11:15:00,139.62,139.78,139.41,139.46,34231.0,134.1532,134.3069,133.9514,133.9995,34231.0
2022-06-29 11:20:00,139.44,139.48,139.1,139.22,12746.0,133.9803,134.0187,133.6536,133.7689,12746.0
2022-06-29 11:25:00,139.31,139.45,139.14,139.24,15275.0,133.8554,133.9899,133.692,133.7881,15275.0
2022-06-29 11:30:00,139.25,139.61,139.09,139.53,23679.0,133.7977,134.1436,133.644,134.0667,23679.0
2022-06-29 11:35:00,139.59,139.92,139.47,139.62,12241.0,134.1244,134.4415,134.0091,134.1532,12241.0
2022-06-29 11:40:00,139.56,139.64,139.26,139.27,8551.0,134.0956,134.1724,133.8073,133.8169,8551.0
2022-06-29 11:45:00,139.26,139.51,139.25,139.4,11249.0,133.8073,134.0475,133.7977,133.9418,11249.0
2022-06-29 11:50:00,139.38,139.65,139.37,139.52,12272.0,133.9226,134.182,133.913,134.0571,12272.0
2022-06-29 11:55:00,139.55,139.55,139.29,139.43,11122.0,134.086,134.086,133.8361,133.9707,11122.0
2022-06-29 12:00:00,139.42,139.48,139.16,139.17,24326.0,133.961,134.0187,133.7112,133.7208,24326.0
2022-06-29 12:05:00,139.17,139.2,138.82,138.82,32490.0,133.7208,133.7497,133.3845,133.3845,32490.0
2022-06-29 12:10:00,138.85,138.98,138.78,138.88,14797.0,133.4134,133.5383,133.3461,133.4422,14797.0
2022-06-29 12:15:00,138.9,139.47,138.88,139.25,13368.0,133.4614,134.0091,133.4422,133.7977,13368.0
2022-06-29 12:20:00,139.27,139.39,138.78,138.79,19670.0,133.8169,133.9322,133.3461,133.3557,19670.0
2022-06-29 12:25:00,138.75,138.82,138.57,138.64,46317.0,133.3173,133.3845,133.1443,133.2116,46317.0
2022-06-29 12:30:00,138.63,138.67,138.45,138.5,36984.0,133.202,133.2404,133.029,133.0771,36984.0
2022-06-29 12:35:00,138.53,138.93,138.49,138.89,66799.0,133.1059,133.4902,133.0675,133.4518,66799.0
2022-06-29 12:40:00,138.87,139.09,138.86,138.95,35132.0,133.4326,133.644,133.423,133.5094,35132.0
2022-06-29 12:45:00,138.93,139.03,138.79,138.92,32718.0,133.4902,133.5863,133.3557,133.4806,32718.0
2022-06-29 12:50:00,138.92,139.06,138.67,138.68,25453.0,133.4806,133.6151,133.2404,133.25,25453.0
2022-06-29 12:55:00,138.65,138.92,138.61,138.86,21142.0,133.2212,133.4806,133.1828,133.423,21142.0
2022-06-29 13:00:00,138.85,139.03,138.81,138.86,14079.0,133.4134,133.5863,133.3749,133.423,14079.0
2022-06-29 13:05:00,138.89,139.22,138.89,139.17,17056.0,133.4518,133.7689,133.4518,133.7208,17056.0
2022-06-29 13:10:00,139.18,139.25,138.73,138.82,14547.0,133.7304,133.7977,133.2981,133.3845,14547.0
2022-06-29 13:15:00,138.8,138.87,138.7,138.76,7833.0,133.3653,133.4326,133.2692,133.3269,7833.0
2022-06-29 13:20:00,138.73,138.73,138.61,138.68,6443.0,133.2981,133.2981,133.1828,133.25,6443.0
2022-06-29 13:25:00,138.67,138.96,138.63,138.86,19418.0,133.2404,133.5191,133.202,133.423,19418.0
2022-06-29 13:30:00,138.89,138.89,138.66,138.79,18456.0,133.4518,133.4518,133.2308,133.3557,18456.0
2022-06-29 13:35:00,138.83,139.04,138.8,139.0,20931.0,133.3941,133.5959,133.3653,133.5575,20931.0
2022-06-29 13:40:00,139.0,139.09,138.91,139.03,17804.0,133.5575,133.644,133.471,133.5863,17804.0
2022-06-29 13:45:00,139.04,139.11,138.97,138.99,20051.0,133.5959,133.6632,133.5287,133.5479,20051.0
2022-06-29 13:50:00,139.0,139.07,138.93,139.01,36351.0,133.5575,133.6247,133.4902,133.5671,36351.0
2022-06-29 13:55:00,139.02,139.07,138.96,139.01,58206.0,133.5767,133.6247,133.5191,133.5671,58206.0
2022-06-29 14:00:00,138.99,139.51,138.95,139.5,46974.0,133.5479,134.0475,133.5094,134.0379,46974.0
2022-06-29 14:05:00,139.5,139.6,139.29,139.49,29869.0,134.0379,134.134,133.8361,134.0283,29869.0
2022-06-29 14:10:00,139.5,139.59,139.28,139.28,41565.0,134.0379,134.1244,133.8265,133.8265,41565.0
2022-06-29 14:15:00,139.26,139.37,139.24,139.3,22546.0,133.8073,133.913,133.7881,133.8457,22546.0
2022-06-29 14:20:00,139.3,139.3,139.08,139.13,16818.0,133.8457,133.8457,133.6344,133.6824,16818.0
2022-06-29 14:25:00,139.15,139.44,139.09,139.42,14343.0,133.7016,133.9803,133.644,133.961,14343.0
2022-06-29 14:30:00,139.45,139.54,139.24,139.31,14458.0,133.9899,134.0763,133.7881,133.8554,14458.0
2022-06-29 14:35:00,139.31,139.33,139.18,139.18,12660.0,133.8554,133.8746,133.7304,133.7304,12660.0
2022-06-29 14:40:00,139.18,139.22,138.65,138.65,49312.0,133.7304,133.7689,133.2212,133.2212,49312.0
2022-06-29 14:45:00,138.65,138.76,138.57,138.59,37106.0,133.2212,133.3269,133.1443,133.1635,37106.0
2022-06-29 14:50:00,138.58,139.05,138.57,139.05,18347.0,133.1539,133.6055,133.1443,133.6055,18347.0
2022-06-29 14:55:00,139.08,139.1,138.93,139.0,11899.0,133.6344,133.6536,133.4902,133.5575,11899.0
2022-06-29 15:00:00,138.99,139.13,138.81,139.02,23868.0,133.5479,133.6824,133.3749,133.5767,23868.0
2022-06-29 15:05:00,139.0,139.39,138.99,139.39,22523.0,133.5575,133.9322,133.5479,133.9322,22523.0
2022-06-29 15:10:00,139.36,139.39,139.19,139.33,13234.0,133.9034,133.9322,133.7401,133.8746,13234.0
2022-06-29 15:15:00,139.31,139.64,139.26,139.41,18737.0,133.8554,134.1724,133.8073,133.9514,18737.0
2022-06-29 15:20:00,139.41,139.71,139.4,139.67,21856.0,133.9514,134.2397,133.9418,134.2013,21856.0
2022-06-29 15:25:00,139.65,139.91,139.53,139.89,25853.0,134.182,134.4319,134.0667,134.4126,25853.0
2022-06-29 15:30:00,139.92,139.93,139.48,139.55,39984.0,134.4415,134.4511,134.0187,134.086,39984.0
2022-06-29 15:35:00,139.55,139.67,139.38,139.61,32806.0,134.086,134.2013,133.9226,134.1436,32806.0
2022-06-29 15:40:00,139.61,139.63,139.41,139.47,72949.0,134.1436,134.1628,133.9514,134.0091,72949.0
2022-06-29 15:45:00,139.48,139.51,139.22,139.33,62138.0,134.0187,134.0475,133.7689,133.8746,62138.0
2022-06-29 15:50:00,139.33,139.48,138.98,139.22,175299.0,133.8746,134.0187,133.5383,133.7689,175299.0
2022-06-29 15:55:00,139.23,139.62,139.2,139.45,206163.0,133.7785,134.1532,133.7497,133.9899,206163.0
2022-06-30 09:30:00,136.7,136.83,135.48,135.66,99209.0,131.8403,131.9656,130.6636,130.8372,99209.0
2022-06-30 09:35:00,135.54,135.71,135.15,135.18,44952.0,130.7215,130.8855,130.3454,130.3743,44952.0
2022-06-30 09:40:00,135.09,136.52,135.06,136.22,51180.0,130.2875,131.6667,130.2586,131.3773,51180.0
2022-06-30 09:45:00,136.23,136.26,134.34,134.72,106674.0,131.387,131.4159,129.5642,129.9307,106674.0
2022-06-30 09:50:00,134.69,135.14,134.3,134.56,112433.0,129.9017,130.3357,129.5256,129.7763,112433.0
2022-06-30 09:55:00,134.56,135.13,134.48,134.65,50324.0,129.7763,130.3261,129.6992,129.8631,50324.0
2022-06-30 10:00:00,134.78,135.14,134.52,134.98,34287.0,129.9885,130.3357,129.7378,130.1814,34287.0
2022-06-30 10:05:00,134.89,135.05,134.74,134.91,32421.0,130.0946,130.2489,129.9499,130.1139,32421.0
2022-06-30 10:10:00,134.91,135.91,134.9,135.91,20161.0,130.1139,131.0784,130.1043,131.0784,20161.0
2022-06-30 10:15:00,135.88,136.13,135.72,135.77,22566.0,131.0494,131.2905,130.8951,130.9433,22566.0
2022-06-30 10:20:00,135.75,135.88,135.54,135.69,13953.0,130.924,131.0494,130.7215,130.8662,13953.0
2022-06-30 10:25:00,135.63,136.0,135.52,135.77,25356.0,130.8083,131.1652,130.7022,130.9433,25356.0
2022-06-30 10:30:00,135.74,136.15,135.59,136.0,81688.0,130.9144,131.3098,130.7697,131.1652,81688.0
2022-06-30 10:35:00,135.96,136.39,135.95,136.14,34283.0,131.1266,131.5413,131.1169,131.3002,34283.0
2022-06-30 10:40:00,136.13,136.2,135.8,135.86,39919.0,131.2905,131.358,130.9723,131.0301,39919.0
2022-06-30 10:45:00,135.89,136.28,135.89,136.13,24134.0,131.0591,131.4352,131.0591,131.2905,24134.0
2022-06-30 10:50:00,136.17,136.69,136.17,136.5,26086.0,131.3291,131.8306,131.3291,131.6474,26086.0
2022-06-30 10:55:00,136.44,137.24,136.41,137.15,12004.0,131.5895,132.3611,131.5606,132.2743,12004.0
2022-06-30 11:00:00,137.1,137.14,136.73,136.86,30204.0,132.226,132.2646,131.8692,131.9946,30204.0
2022-06-30 11:05:00,136.95,137.71,136.94,137.61,41300.0,132.0814,132.8144,132.0717,132.7179,41300.0
2022-06-30 11:10:00,137.66,137.82,137.54,137.62,21379.0,132.7661,132.9204,132.6504,132.7276,21379.0
2022-06-30 11:15:00,137.58,137.62,137.12,137.24,44041.0,132.689,132.7276,132.2453,132.3611,44041.0
2022-06-30 11:20:00,137.24,137.6,137.23,137.49,17533.0,132.3611,132.7083,132.3514,132.6022,17533.0
2022-06-30 11:25:00,137.5,138.11,137.48,137.78,27280.0,132.6118,133.2001,132.5925,132.8819,27280.0
2022-06-30 11:30:00,137.8,137.97,137.6,137.66,13613.0,132.9012,133.0651,132.7083,132.7661,13613.0
2022-06-30 11:35:00,137.67,137.91,137.57,137.91,5485.0,132.7758,133.0072,132.6793,133.0072,5485.0
2022-06-30 11:40:00,137.89,138.07,137.89,137.97,13009.0,132.988,133.1616,132.988,133.0651,13009.0
2022-06-30 11:45:00,137.97,138.45,137.87,138.32,13973.0,133.0651,133.5281,132.9687,133.4027,13973.0
2022-06-30 11:50:00,138.27,138.35,138.15,138.27,8616.0,133.3545,133.4316,133.2387,133.3545,8616.0
2022-06-30 11:55:00,138.27,138.48,138.17,138.43,10759.0,133.3545,133.557,133.258,133.5088,10759.0
2022-06-30 12:00:00,138.44,138.53,138.26,138.26,14063.0,133.5184,133.6052,133.3448,133.3448,14063.0
2022-06-30 12:05:00,138.28,138.3,138.0,138.05,13030.0,133.3641,133.3834,133.094,133.1423,13030.0
2022-06-30 12:10:00,138.04,138.38,138.02,138.38,22665.0,133.1326,133.4605,133.1133,133.4605,22665.0
2022-06-30 12:15:00,138.4,138.57,138.33,138.53,18229.0,133.4798,133.6438,133.4123,133.6052,18229.0
2022-06-30 12:20:00,138.52,139.15,138.52,139.15,21266.0,133.5956,134.2032,133.5956,134.2032,21266.0
2022-06-30 12:25:00,139.19,139.54,139.15,139.49,26162.0,134.2417,134.5793,134.2032,134.5311,26162.0
2022-06-30 12:30:00,139.44,139.87,139.43,139.44,17186.0,134.4829,134.8976,134.4732,134.4829,17186.0
2022-06-30 12:35:00,139.47,139.47,139.18,139.27,10327.0,134.5118,134.5118,134.2321,134.3189,10327.0
2022-06-30 12:40:00,139.24,139.38,139.18,139.25,12598.0,134.29,134.425,134.2321,134.2996,12598.0
2022-06-30 12:45:00,139.28,139.46,139.1,139.1,8590.0,134.3285,134.5021,134.1549,134.1549,8590.0
2022-06-30 12:50:00,139.09,139.15,138.93,139.1,13581.0,134.1453,134.2032,133.991,134.1549,13581.0
2022-06-30 12:55:00,139.1,139.34,139.04,139.25,21939.0,134.1549,134.3864,134.0971,134.2996,21939.0
2022-06-30 13:00:00,139.28,139.54,139.27,139.49,18003.0,134.3285,134.5793,134.3189,134.5311,18003.0
2022-06-30 13:05:00,139.49,139.49,139.02,139.08,10317.0,134.5311,134.5311,134.0778,134.1357,10317.0
2022-06-30 13:10:00,139.07,139.1,138.48,138.49,15757.0,134.126,134.1549,133.557,133.5666,15757.0
2022-06-30 13:15:00,138.46,138.63,138.4,138.45,31172.0,133.5377,133.7017,133.4798,133.5281,31172.0
2022-06-30 13:20:00,138.46,138.8,138.36,138.74,13762.0,133.5377,133.8656,133.4413,133.8077,13762.0
2022-06-30 13:25:00,138.71,138.77,138.51,138.66,15035.0,133.7788,133.8367,133.5859,133.7306,15035.0
2022-06-30 13:30:00,138.65,138.85,138.64,138.75,9848.0,133.7209,133.9138,133.7113,133.8174,9848.0
2022-06-30 13:35:00,138.76,139.03,138.76,139.03,9648.0,133.827,134.0874,133.827,134.0874,9648.0
2022-06-30 13:40:00,139.05,139.29,138.83,138.83,21439.0,134.1067,134.3382,133.8945,133.8945,21439.0
2022-06-30 13:45:00,138.84,139.34,138.84,139.34,7880.0,133.9042,134.3864,133.9042,134.3864,7880.0
2022-06-30 13:50:00,139.32,139.66,139.29,139.45,13063.0,134.3671,134.695,134.3382,134.4925,13063.0
2022-06-30 13:55:00,139.43,139.43,139.14,139.22,8531.0,134.4732,134.4732,134.1935,134.2707,8531.0
2022-06-30 14:00:00,139.25,139.26,139.02,139.15,10527.0,134.2996,134.3093,134.0778,134.2032,10527.0
2022-06-30 14:05:00,139.13,139.24,138.78,138.86,12830.0,134.1839,134.29,133.8463,133.9235,12830.0
2022-06-30 14:10:00,138.84,139.04,138.69,138.75,9951.0,133.9042,134.0971,133.7595,133.8174,9951.0
2022-06-30 14:15:00,138.69,138.92,138.64,138.87,9837.0,133.7595,133.9813,133.7113,133.9331,9837.0
2022-06-30 14:20:00,138.86,138.98,138.51,138.55,12236.0,133.9235,134.0392,133.5859,133.6245,12236.0
2022-06-30 14:25:00,138.57,138.92,138.41,138.88,11425.0,133.6438,133.9813,133.4895,133.9428,11425.0
2022-06-30 14:30:00,138.86,138.9,138.64,138.72,8293.0,133.9235,133.9621,133.7113,133.7885,8293.0
2022-06-30 14:35:00,138.73,138.73,138.54,138.66,9211.0,133.7981,133.7981,133.6149,133.7306,9211.0
2022-06-30 14:40:00,138.64,138.66,138.16,138.18,20105.0,133.7113,133.7306,133.2484,133.2677,20105.0
2022-06-30 14:45:00,138.12,138.43,138.11,138.29,14873.0,133.2098,133.5088,133.2001,133.3737,14873.0
2022-06-30 14:50:00,138.32,138.32,137.9,138.04,14871.0,133.4027,133.4027,132.9976,133.1326,14871.0
2022-06-30 14:55:00,138.02,138.13,137.88,138.09,12886.0,133.1133,133.2194,132.9783,133.1809,12886.0
2022-06-30 15:00:00,138.09,138.21,137.96,138.01,17777.0,133.1809,133.2966,133.0555,133.1037,17777.0
2022-06-30 15:05:00,138.0,138.01,137.5,137.52,21982.0,133.094,133.1037,132.6118,132.6311,21982.0
2022-06-30 15:10:00,137.5,137.59,137.36,137.52,24495.0,132.6118,132.6986,132.4768,132.6311,24495.0
2022-06-30 15:15:00,137.49,137.51,137.29,137.4,25471.0,132.6022,132.6215,132.4093,132.5154,25471.0
2022-06-30 15:20:00,137.4,137.63,137.4,137.59,24769.0,132.5154,132.7372,132.5154,132.6986,24769.0
2022-06-30 15:25:00,137.59,138.17,137.57,138.15,26807.0,132.6986,133.258,132.6793,133.2387,26807.0
2022-06-30 15:30:00,138.13,138.47,138.08,138.44,31581.0,133.2194,133.5473,133.1712,133.5184,31581.0
2022-06-30 15:35:00,138.41,138.58,138.27,138.3,31406.0,133.4895,133.6534,133.3545,133.3834,31406.0
2022-06-30 15:40:00,138.3,138.41,137.91,138.08,41570.0,133.3834,133.4895,133.0072,133.1712,41570.0
2022-06-30 15:45:00,138.06,138.65,138.03,138.28,38071.0,133.1519,133.7209,133.123,133.3641,38071.0
2022-06-30 15:50:00,138.25,138.56,137.75,137.91,51607.0,133.3352,133.6341,132.8529,133.0072,51607.0
2022-06-30 15:55:00,137.91,138.8,137.86,138.69,273447.0,133.0072,133.8656,132.959,133.7595,273447.0
2022-07-01 09:30:00,138.07,139.15,138.04,138.86,64532.0,133.1616,134.2032,133.1326,133.9235,64532.0
2022-07-01 09:35:00,138.79,139.16,138.18,138.76,29375.0,133.856,134.2128,133.2677,133.827,29375.0
2022-07-01 09:40:00,138.77,139.7,138.77,139.5,78401.0,133.8367,134.7336,133.8367,134.5407,78401.0
2022-07-01 09:45:00,139.46,140.81,139.32,140.5,38758.0,134.5021,135.8042,134.3671,135.5052,38758.0
2022-07-01 09:50:00,140.62,140.62,140.06,140.34,19673.0,135.6209,135.6209,135.0808,135.3509,19673.0
2022-07-01 09:55:00,140.25,140.33,139.73,139.94,16454.0,135.2641,135.3412,134.7625,134.9651,16454.0
2022-07-01 10:00:00,140.06,140.38,139.16,139.21,21578.0,135.0808,135.3894,134.2128,134.261,21578.0
2022-07-01 10:05:00,139.34,139.54,138.83,138.97,23559.0,134.3864,134.5793,133.8945,134.0296,23559.0
2022-07-01 10:10:00,139.05,139.08,137.84,138.05,37798.0,134.1067,134.1357,132.9397,133.1423,37798.0
2022-07-01 10:15:00,138.16,138.6,138.1,138.55,33924.0,133.2484,133.6727,133.1905,133.6245,33924.0
2022-07-01 10:20:00,138.51,138.51,138.14,138.3,18906.0,133.5859,133.5859,133.2291,133.3834,18906.0
2022-07-01 10:25:00,138.25,138.38,137.9,138.22,36400.0,133.3352,133.4605,132.9976,133.3062,36400.0
2022-07-01 10:30:00,138.2,138.27,137.93,138.04,17788.0,133.2869,133.3545,133.0265,133.1326,17788.0
2022-07-01 10:35:00,138.09,138.09,137.47,137.62,11477.0,133.1809,133.1809,132.5829,132.7276,11477.0
2022-07-01 10:40:00,137.61,137.9,137.5,137.88,19721.0,132.7179,132.9976,132.6118,132.9783,19721.0
2022-07-01 10:45:00,137.83,138.3,137.73,137.97,23395.0,132.9301,133.3834,132.8336,133.0651,23395.0
2022-07-01 10:50:00,137.94,138.06,137.54,137.92,13402.0,133.0362,133.1519,132.6504,133.0169,13402.0
2022-07-01 10:55:00,137.91,138.35,137.78,138.01,16152.0,133.0072,133.4316,132.8819,133.1037,16152.0
2022-07-01 11:00:00,137.94,138.24,137.84,138.15,21197.0,133.0362,133.3255,132.9397,133.2387,21197.0
2022-07-01 11:05:00,138.14,138.79,138.08,138.78,11936.0,133.2291,133.856,133.1712,133.8463,11936.0
2022-07-01 11:10:00,138.8,138.8,138.41,138.57,8585.0,133.8656,133.8656,133.4895,133.6438,8585.0
2022-07-01 11:15:00,138.6,139.1,138.59,138.74,12658.0,133.6727,134.1549,133.6631,133.8077,12658.0
2022-07-01 11:20:00,138.74,138.89,138.54,138.58,12527.0,133.8077,133.9524,133.6149,133.6534,12527.0
2022-07-01 11:25:00,138.6,138.65,138.38,138.47,10572.0,133.6727,133.7209,133.4605,133.5473,10572.0
2022-07-01 11:30:00,138.52,138.73,138.49,138.64,17507.0,133.5956,133.7981,133.5666,133.7113,17507.0
2022-07-01 11:35:00,138.6,138.74,138.41,138.62,9221.0,133.6727,133.8077,133.4895,133.692,9221.0
2022-07-01 11:40:00,138.65,138.8,138.54,138.54,12005.0,133.7209,133.8656,133.6149,133.6149,12005.0
2022-07-01 11:45:00,138.54,138.93,138.54,138.82,6111.0,133.6149,133.991,133.6149,133.8849,6111.0
2022-07-01 11:50:00,138.75,138.75,138.07,138.11,7630.0,133.8174,133.8174,133.1616,133.2001,7630.0
2022-07-01 11:55:00,138.08,138.26,138.06,138.26,11900.0,133.1712,133.3448,133.1519,133.3448,11900.0
2022-07-01 12:00:00,138.25,138.38,138.13,138.31,15317.0,133.3352,133.4605,133.2194,133.393,15317.0
2022-07-01 12:05:00,138.28,138.49,138.21,138.44,10513.0,133.3641,133.5666,133.2966,133.5184,10513.0
2022-07-01 12:10:00,138.4,138.51,138.31,138.39,6740.0,133.4798,133.5859,133.393,133.4702,6740.0
2022-07-01 12:15:00,138.35,138.96,138.32,138.83,10113.0,133.4316,134.0199,133.4027,133.8945,10113.0
2022-07-01 12:20:00,138.81,139.08,138.79,139.03,9462.0,133.8753,134.1357,133.856,134.0874,9462.0
2022-07-01 12:25:00,139.13,139.13,138.88,138.93,12992.0,134.1839,134.1839,133.9428,133.991,12992.0
2022-07-01 12:30:00,138.9,139.01,138.67,138.71,9361.0,133.9621,134.0681,133.7402,133.7788,9361.0
2022-07-01 12:35:00,138.76,138.79,138.46,138.5,19408.0,133.827,133.856,133.5377,133.5763,19408.0
2022-07-01 12:40:00,138.51,138.56,138.4,138.49,8269.0,133.5859,133.6341,133.4798,133.5666,8269.0
2022-07-01 12:45:00,138.44,138.54,138.3,138.53,5124.0,133.5184,133.6149,133.3834,133.6052,5124.0
2022-07-01 12:50:00,138.54,138.8,138.52,138.78,4202.0,133.6149,133.8656,133.5956,133.8463,4202.0
2022-07-01 12:55:00,138.8,138.85,138.47,138.5,8637.0,133.8656,133.9138,133.5473,133.5763,8637.0
2022-07-01 13:00:00,138.52,138.62,138.4,138.48,10670.0,133.5956,133.692,133.4798,133.557,10670.0
2022-07-01 13:05:00,138.46,138.59,138.44,138.59,5797.0,133.5377,133.6631,133.5184,133.6631,5797.0
2022-07-01 13:10:00,138.61,138.79,138.58,138.79,11504.0,133.6824,133.856,133.6534,133.856,11504.0
2022-07-01 13:15:00,138.77,138.81,138.44,138.66,10214.0,133.8367,133.8753,133.5184,133.7306,10214.0
2022-07-01 13:20:00,138.6,138.73,138.44,138.56,15804.0,133.6727,133.7981,133.5184,133.6341,15804.0
2022-07-01 13:25:00,138.55,138.79,138.54,138.76,11725.0,133.6245,133.856,133.6149,133.827,11725.0
2022-07-01 13:30:00,138.78,138.9,138.66,138.66,14496.0,133.8463,133.9621,133.7306,133.7306,14496.0
2022-07-01 13:35:00,138.67,139.12,138.53,138.91,27410.0,133.7402,134.1742,133.6052,133.9717,27410.0
2022-07-01 13:40:00,138.91,139.1,138.81,138.91,12168.0,133.9717,134.1549,133.8753,133.9717,12168.0
2022-07-01 13:45:00,138.92,139.13,138.89,139.13,10344.0,133.9813,134.1839,133.9524,134.1839,10344.0
2022-07-01 13:50:00,139.11,139.18,139.02,139.05,10250.0,134.1646,134.2321,134.0778,134.1067,10250.0
2022-07-01 13:55:00,139.01,139.07,138.95,139.07,12652.0,134.0681,134.126,134.0103,134.126,12652.0
2022-07-01 14:00:00,139.09,139.14,138.88,138.88,16383.0,134.1453,134.1935,133.9428,133.9428,16383.0
2022-07-01 14:05:00,138.9,138.98,138.66,138.82,9506.0,133.9621,134.0392,133.7306,133.8849,9506.0
2022-07-01 14:10:00,138.81,138.88,138.57,138.88,17616.0,133.8753,133.9428,133.6438,133.9428,17616.0
2022-07-01 14:15:00,138.89,139.14,138.81,139.13,26888.0,133.9524,134.1935,133.8753,134.1839,26888.0
2022-07-01 14:20:00,139.12,139.54,139.05,139.54,14340.0,134.1742,134.5793,134.1067,134.5793,14340.0
2022-07-01 14:25:00,139.6,139.66,139.42,139.44,9112.0,134.6372,134.695,134.4636,134.4829,9112.0
2022-07-01 14:30:00,139.5,139.81,139.49,139.77,10610.0,134.5407,134.8397,134.5311,134.8011,10610.0
2022-07-01 14:35:00,139.79,139.8,139.66,139.78,10015.0,134.8204,134.8301,134.695,134.8108,10015.0
2022-07-01 14:40:00,139.76,139.88,139.73,139.86,8121.0,134.7915,134.9072,134.7625,134.8879,8121.0
2022-07-01 14:45:00,139.87,140.13,139.86,140.1,15242.0,134.8976,135.1483,134.8879,135.1194,15242.0
2022-07-01 14:50:00,140.11,140.23,139.88,139.93,15404.0,135.129,135.2448,134.9072,134.9554,15404.0
2022-07-01 14:55:00,139.91,140.18,139.86,140.15,12531.0,134.9361,135.1966,134.8879,135.1676,12531.0
2022-07-01 15:00:00,140.16,140.24,139.86,139.95,15720.0,135.1773,135.2544,134.8879,134.9747,15720.0
2022-07-01 15:05:00,139.96,140.23,139.96,140.23,8730.0,134.9844,135.2448,134.9844,135.2448,8730.0
2022-07-01 15:10:00,140.25,140.44,140.17,140.34,11918.0,135.2641,135.4473,135.1869,135.3509,11918.0
2022-07-01 15:15:00,140.36,140.49,140.24,140.34,12022.0,135.3702,135.4955,135.2544,135.3509,12022.0
2022-07-01 15:20:00,140.37,140.4,140.18,140.33,10531.0,135.3798,135.4087,135.1966,135.3412,10531.0
2022-07-01 15:25:00,140.36,140.42,140.22,140.23,20732.0,135.3702,135.428,135.2351,135.2448,20732.0
2022-07-01 15:30:00,140.29,140.63,140.27,140.56,21230.0,135.3026,135.6306,135.2834,135.563,21230.0
2022-07-01 15:35:00,140.58,140.72,140.53,140.72,23680.0,135.5823,135.7174,135.5341,135.7174,23680.0
2022-07-01 15:40:00,140.73,140.89,140.7,140.73,32992.0,135.727,135.8813,135.6981,135.727,32992.0
2022-07-01 15:45:00,140.73,140.87,140.58,140.67,19515.0,135.727,135.862,135.5823,135.6691,19515.0
2022-07-01 15:50:00,140.68,140.74,140.1,140.25,43459.0,135.6788,135.7366,135.1194,135.2641,43459.0
2022-07-01 15:55:00,140.22,140.48,140.15,140.41,158777.0,135.2351,135.4859,135.1676,135.4184,158777.0
2022-07-05 09:30:00,137.22,137.28,135.85,136.04,83187.0,132.3418,132.3996,131.0205,131.2037,83187.0
2022-07-05 09:35:00,136.04,136.41,135.68,135.77,40983.0,131.2037,131.5606,130.8565,130.9433,40983.0
2022-07-05 09:40:00,135.74,136.73,135.74,136.46,46331.0,130.9144,131.8692,130.9144,131.6088,46331.0
2022-07-05 09:45:00,136.42,136.72,136.16,136.25,23568.0,131.5702,131.8596,131.3195,131.4063,23568.0
2022-07-05 09:50:00,136.34,136.62,136.11,136.29,27345.0,131.4931,131.7631,131.2712,131.4448,27345.0
2022-07-05 09:55:00,136.29,136.4,135.65,136.25,40724.0,131.4448,131.5509,130.8276,131.4063,40724.0
2022-07-05 10:00:00,136.24,136.67,135.94,136.54,21367.0,131.3966,131.8113,131.1073,131.686,21367.0
2022-07-05 10:05:00,136.48,136.84,136.23,136.34,73356.0,131.6281,131.9753,131.387,131.4931,73356.0
2022-07-05 10:10:00,136.32,137.19,136.15,137.17,40887.0,131.4738,132.3128,131.3098,132.2936,40887.0
2022-07-05 10:15:00,137.1,137.26,136.8,136.97,46543.0,132.226,132.3804,131.9367,132.1007,46543.0
2022-07-05 10:20:00,136.95,137.23,136.68,136.68,14403.0,132.0814,132.3514,131.821,131.821,14403.0
2022-07-05 10:25:00,136.64,136.64,136.16,136.61,46820.0,131.7824,131.7824,131.3195,131.7535,46820.0
2022-07-05 10:30:00,136.64,137.23,136.59,137.23,23186.0,131.7824,132.3514,131.7342,132.3514,23186.0
2022-07-05 10:35:00,137.24,137.69,137.14,137.64,30658.0,132.3611,132.7951,132.2646,132.7468,30658.0
2022-07-05 10:40:00,137.65,137.72,137.2,137.2,48121.0,132.7565,132.824,132.3225,132.3225,48121.0
2022-07-05 10:45:00,137.22,137.23,136.74,137.02,18392.0,132.3418,132.3514,131.8788,132.1489,18392.0
2022-07-05 10:50:00,136.95,137.2,136.8,137.08,12892.0,132.0814,132.3225,131.9367,132.2068,12892.0
2022-07-05 10:55:00,137.04,137.21,136.97,137.11,44614.0,132.1682,132.3321,132.1007,132.2357,44614.0
2022-07-05 11:00:00,137.09,137.12,136.85,137.01,14699.0,132.2164,132.2453,131.9849,132.1392,14699.0
2022-07-05 11:05:00,137.03,137.28,136.92,137.25,10921.0,132.1585,132.3996,132.0524,132.3707,10921.0
2022-07-05 11:10:00,137.24,137.24,136.74,136.94,12252.0,132.3611,132.3611,131.8788,132.0717,12252.0
2022-07-05 11:15:00,136.91,137.11,136.9,137.0,13295.0,132.0428,132.2357,132.0332,132.1296,13295.0
2022-07-05 11:20:00,137.03,137.14,136.84,136.98,20921.0,132.1585,132.2646,131.9753,132.1103,20921.0
2022-07-05 11:25:00,136.92,137.13,136.86,137.01,19442.0,132.0524,132.255,131.9946,132.1392,19442.0
2022-07-05 11:30:00,137.0,137.07,136.73,136.86,16717.0,132.1296,132.1971,131.8692,131.9946,16717.0
2022-07-05 11:35:00,136.86,136.89,136.46,136.57,23050.0,131.9946,132.0235,131.6088,131.7149,23050.0
2022-07-05 11:40:00,136.58,137.08,136.53,137.03,30542.0,131.7245,132.2068,131.6763,132.1585,30542.0
2022-07-05 11:45:00,137.0,137.38,136.9,137.35,29001.0,132.1296,132.4961,132.0332,132.4672,29001.0
2022-07-05 11:50:00,137.41,137.73,137.37,137.73,15777.0,132.525,132.8336,132.4864,132.8336,15777.0
2022-07-05 11:55:00,137.71,137.73,137.48,137.6,9392.0,132.8144,132.8336,132.5925,132.7083,9392.0
2022-07-05 12:00:00,137.62,137.82,137.51,137.66,15975.0,132.7276,132.9204,132.6215,132.7661,15975.0
2022-07-05 12:05:00,137.7,137.9,137.61,137.9,21422.0,132.8047,132.9976,132.7179,132.9976,21422.0
2022-07-05 12:10:00,137.89,138.18,137.86,137.94,19341.0,132.988,133.2677,132.959,133.0362,19341.0
2022-07-05 12:15:00,137.94,137.94,137.73,137.87,16880.0,133.0362,133.0362,132.8336,132.9687,16880.0
2022-07-05 12:20:00,137.84,138.31,137.84,138.3,24119.0,132.9397,133.393,132.9397,133.3834,24119.0
2022-07-05 12:25:00,138.3,138.42,138.18,138.18,15308.0,133.3834,133.4991,133.2677,133.2677,15308.0
2022-07-05 12:30:00,138.19,138.23,137.8,137.84,17931.0,133.2773,133.3159,132.9012,132.9397,17931.0
2022-07-05 12:35:00,137.82,138.04,137.82,137.99,15901.0,132.9204,133.1326,132.9204,133.0844,15901.0
2022-07-05 12:40:00,138.02,138.11,137.62,137.7,25149.0,133.1133,133.2001,132.7276,132.8047,25149.0
2022-07-05 12:45:00,137.68,137.73,137.47,137.61,15246.0,132.7854,132.8336,132.5829,132.7179,15246.0
2022-07-05 12:50:00,137.64,137.66,137.43,137.47,35398.0,132.7468,132.7661,132.5443,132.5829,35398.0
2022-07-05 12:55:00,137.47,137.54,137.24,137.35,27434.0,132.5829,132.6504,132.3611,132.4672,27434.0
2022-07-05 13:00:00,137.37,137.78,137.32,137.76,26972.0,132.4864,132.8819,132.4382,132.8626,26972.0
2022-07-05 13:05:00,137.78,137.79,137.28,137.53,16997.0,132.8819,132.8915,132.3996,132.6408,16997.0
2022-07-05 13:10:00,137.55,137.83,137.55,137.68,20335.0,132.66,132.9301,132.66,132.7854,20335.0
2022-07-05 13:15:00,137.7,138.01,137.62,138.01,22268.0,132.8047,133.1037,132.7276,133.1037,22268.0
2022-07-05 13:20:00,137.96,138.11,137.9,137.98,21259.0,133.0555,133.2001,132.9976,133.0748,21259.0
2022-07-05 13:25:00,137.96,138.15,137.96,138.07,17766.0,133.0555,133.2387,133.0555,133.1616,17766.0
2022-07-05 13:30:00,138.11,138.31,138.07,138.31,19329.0,133.2001,133.393,133.1616,133.393,19329.0
2022-07-05 13:35:00,138.34,138.54,138.33,138.52,21018.0,133.422,133.6149,133.4123,133.5956,21018.0
2022-07-05 13:40:00,138.54,138.81,138.54,138.63,25521.0,133.6149,133.8753,133.6149,133.7017,25521.0
2022-07-05 13:45:00,138.63,138.63,138.15,138.33,9177.0,133.7017,133.7017,133.2387,133.4123,9177.0
2022-07-05 13:50:00,138.34,138.37,138.19,138.25,10711.0,133.422,133.4509,133.2773,133.3352,10711.0
2022-07-05 13:55:00,138.22,138.28,138.12,138.28,18344.0,133.3062,133.3641,133.2098,133.3641,18344.0
2022-07-05 14:00:00,138.28,138.58,138.23,138.56,15844.0,133.3641,133.6534,133.3159,133.6341,15844.0
2022-07-05 14:05:00,138.56,138.62,138.42,138.59,12171.0,133.6341,133.692,133.4991,133.6631,12171.0
2022-07-05 14:10:00,138.57,138.63,138.48,138.52,11368.0,133.6438,133.7017,133.557,133.5956,11368.0
2022-07-05 14:15:00,138.52,138.52,138.28,138.5,14426.0,133.5956,133.5956,133.3641,133.5763,14426.0
2022-07-05 14:20:00,138.47,138.54,138.32,138.54,15063.0,133.5473,133.6149,133.4027,133.6149,15063.0
2022-07-05 14:25:00,138.53,138.77,138.52,138.71,13306.0,133.6052,133.8367,133.5956,133.7788,13306.0
2022-07-05 14:30:00,138.78,138.91,138.72,138.88,25797.0,133.8463,133.9717,133.7885,133.9428,25797.0
2022-07-05 14:35:00,138.84,139.11,138.82,139.09,14695.0,133.9042,134.1646,133.8849,134.1453,14695.0
2022-07-05 14:40:00,139.12,139.13,138.8,138.86,16338.0,134.1742,134.1839,133.8656,133.9235,16338.0
2022-07-05 14:45:00,138.88,138.89,138.64,138.68,10712.0,133.9428,133.9524,133.7113,133.7499,10712.0
2022-07-05 14:50:00,138.69,138.76,138.63,138.72,15420.0,133.7595,133.827,133.7017,133.7885,15420.0
2022-07-05 14:55:00,138.7,138.73,138.57,138.59,12162.0,133.7692,133.7981,133.6438,133.6631,12162.0
2022-07-05 15:00:00,138.61,138.64,138.35,138.53,21613.0,133.6824,133.7113,133.4316,133.6052,21613.0
2022-07-05 15:05:00,138.52,138.98,138.52,138.94,28678.0,133.5956,134.0392,133.5956,134.0006,28678.0
2022-07-05 15:10:00,138.95,138.97,138.76,138.96,16231.0,134.0103,134.0296,133.827,134.0199,16231.0
2022-07-05 15:15:00,138.94,138.96,138.61,138.65,24269.0,134.0006,134.0199,133.6824,133.7209,24269.0
2022-07-05 15:20:00,138.67,139.14,138.67,139.11,31711.0,133.7402,134.1935,133.7402,134.1646,31711.0
2022-07-05 15:25:00,139.12,139.27,138.96,139.2,32060.0,134.1742,134.3189,134.0199,134.2514,32060.0
2022-07-05 15:30:00,139.17,139.3,139.06,139.27,29729.0,134.2225,134.3478,134.1164,134.3189,29729.0
2022-07-05 15:35:00,139.29,139.31,139.0,139.24,36915.0,134.3382,134.3575,134.0585,134.29,36915.0
2022-07-05 15:40:00,139.26,139.35,139.22,139.31,28738.0,134.3093,134.3961,134.2707,134.3575,28738.0
2022-07-05 15:45:00,139.27,139.5,139.2,139.5,48027.0,134.3189,134.5407,134.2514,134.5407,48027.0
2022-07-05 15:50:00,139.46,139.59,139.2,139.31,72739.0,134.5021,134.6275,134.2514,134.3575,72739.0
2022-07-05 15:55:00,139.29,139.64,139.08,139.61,289467.0,134.3382,134.6757,134.1357,134.6468,289467.0
2022-07-06 09:30:00,139.29,140.5,138.82,139.87,63637.0,134.3382,135.5052,133.8849,134.8976,63637.0
2022-07-06 09:35:00,139.86,140.03,139.24,139.3,20725.0,134.8879,135.0519,134.29,134.3478,20725.0
2022-07-06 09:40:00,139.22,140.1,139.1,139.83,24462.0,134.2707,135.1194,134.1549,134.859,24462.0
2022-07-06 09:45:00,139.95,140.02,139.07,139.07,13736.0,134.9747,135.0422,134.126,134.126,13736.0
2022-07-06 09:50:00,139.1,139.34,138.6,138.79,15708.0,134.1549,134.3864,133.6727,133.856,15708.0
2022-07-06 09:55:00,138.71,138.94,138.44,138.65,47686.0,133.7788,134.0006,133.5184,133.7209,47686.0
2022-07-06 10:00:00,138.59,139.31,138.36,139.05,19200.0,133.6631,134.3575,133.4413,134.1067,19200.0
2022-07-06 10:05:00,139.01,139.86,139.01,139.66,29280.0,134.0681,134.8879,134.0681,134.695,29280.0
2022-07-06 10:10:00,139.66,139.67,138.57,138.74,22505.0,134.695,134.7047,133.6438,133.8077,22505.0
2022-07-06 10:15:00,138.85,139.25,138.75,138.99,24856.0,133.9138,134.2996,133.8174,134.0489,24856.0
2022-07-06 10:20:00,138.97,139.31,138.79,139.21,33651.0,134.0296,134.3575,133.856,134.261,33651.0
2022-07-06 10:25:00,139.13,139.46,139.07,139.35,17273.0,134.1839,134.5021,134.126,134.3961,17273.0
2022-07-06 10:30:00,139.33,139.67,139.3,139.58,25368.0,134.3768,134.7047,134.3478,134.6179,25368.0
2022-07-06 10:35:00,139.64,139.88,139.49,139.53,27942.0,134.6757,134.9072,134.5311,134.5697,27942.0
2022-07-06 10:40:00,139.53,139.68,139.32,139.53,50825.0,134.5697,134.7143,134.3671,134.5697,50825.0
2022-07-06 10:45:00,139.59,139.61,139.0,139.0,23870.0,134.6275,134.6468,134.0585,134.0585,23870.0
2022-07-06 10:50:00,138.98,139.47,138.98,139.04,20891.0,134.0392,134.5118,134.0392,134.0971,20891.0
2022-07-06 10:55:00,139.02,139.14,138.86,138.98,24079.0,134.0778,134.1935,133.9235,134.0392,24079.0
2022-07-06 11:00:00,139.01,139.04,138.45,138.5,12385.0,134.0681,134.0971,133.5281,133.5763,12385.0
2022-07-06 11:05:00,138.63,138.84,138.56,138.65,13041.0,133.7017,133.9042,133.6341,133.7209,13041.0
2022-07-06 11:10:00,138.59,138.84,138.45,138.66,13116.0,133.6631,133.9042,133.5281,133.7306,13116.0
2022-07-06 11:15:00,138.65,138.89,138.65,138.69,22202.0,133.7209,133.9524,133.7209,133.7595,22202.0
2022-07-06 11:20:00,138.67,139.06,138.64,139.04,35569.0,133.7402,134.1164,133.7113,134.0971,35569.0
2022-07-06 11:25:00,139.03,139.05,138.7,138.82,11789.0,134.0874,134.1067,133.7692,133.8849,11789.0
2022-07-06 11:30:00,138.79,138.82,138.27,138.53,17202.0,133.856,133.8849,133.3545,133.6052,17202.0
2022-07-06 11:35:00,138.53,138.74,138.5,138.71,6871.0,133.6052,133.8077,133.5763,133.7788,6871.0
2022-07-06 11:40:00,138.67,138.68,138.47,138.52,18534.0,133.7402,133.7499,133.5473,133.5956,18534.0
2022-07-06 11:45:00,138.47,138.72,138.38,138.64,7641.0,133.5473,133.7885,133.4605,133.7113,7641.0
2022-07-06 11:50:00,138.64,138.73,138.49,138.58,11014.0,133.7113,133.7981,133.5666,133.6534,11014.0
2022-07-06 11:55:00,138.58,138.72,138.54,138.61,9799.0,133.6534,133.7885,133.6149,133.6824,9799.0
2022-07-06 12:00:00,138.62,138.64,138.18,138.19,15963.0,133.692,133.7113,133.2677,133.2773,15963.0
2022-07-06 12:05:00,138.21,138.41,138.13,138.19,17766.0,133.2966,133.4895,133.2194,133.2773,17766.0
2022-07-06 12:10:00,138.22,138.52,138.16,138.5,8723.0,133.3062,133.5956,133.2484,133.5763,8723.0
2022-07-06 12:15:00,138.52,138.54,138.41,138.46,8969.0,133.5956,133.6149,133.4895,133.5377,8969.0
2022-07-06 12:20:00,138.48,138.6,138.36,138.37,8590.0,133.557,133.6727,133.4413,133.4509,8590.0
2022-07-06 12:25:00,138.43,138.59,138.43,138.59,12481.0,133.5088,133.6631,133.5088,133.6631,12481.0
2022-07-06 12:30:00,138.58,138.58,138.41,138.55,8617.0,133.6534,133.6534,133.4895,133.6245,8617.0
2022-07-06 12:35:00,138.52,138.58,138.45,138.46,7931.0,133.5956,133.6534,133.5281,133.5377,7931.0
2022-07-06 12:40:00,138.48,138.62,138.46,138.54,9799.0,133.557,133.692,133.5377,133.6149,9799.0
2022-07-06 12:45:00,138.63,138.63,138.5,138.53,10256.0,133.7017,133.7017,133.5763,133.6052,10256.0
2022-07-06 12:50:00,138.51,138.6,138.36,138.53,11076.0,133.5859,133.6727,133.4413,133.6052,11076.0
2022-07-06 12:55:00,138.53,138.71,138.42,138.62,9988.0,133.6052,133.7788,133.4991,133.692,9988.0
2022-07-06 13:00:00,138.66,138.86,138.64,138.75,9310.0,133.7306,133.9235,133.7113,133.8174,9310.0
2022-07-06 13:05:00,138.77,139.16,138.77,139.05,11969.0,133.8367,134.2128,133.8367,134.1067,11969.0
2022-07-06 13:10:00,139.0,139.0,138.82,138.91,12505.0,134.0585,134.0585,133.8849,133.9717,12505.0
2022-07-06 13:15:00,138.92,139.0,138.78,138.79,12522.0,133.9813,134.0585,133.8463,133.856,12522.0
2022-07-06 13:20:00,138.79,138.83,138.6,138.63,13511.0,133.856,133.8945,133.6727,133.7017,13511.0
2022-07-06 13:25:00,138.64,138.64,138.42,138.45,9478.0,133.7113,133.7113,133.4991,133.5281,9478.0
2022-07-06 13:30:00,138.45,138.54,138.39,138.44,9594.0,133.5281,133.6149,133.4702,133.5184,9594.0
2022-07-06 13:35:00,138.44,138.62,138.43,138.57,10055.0,133.5184,133.692,133.5088,133.6438,10055.0
2022-07-06 13:40:00,138.6,138.63,138.42,138.51,15171.0,133.6727,133.7017,133.4991,133.5859,15171.0
2022-07-06 13:45:00,138.5,138.61,138.5,138.57,16987.0,133.5763,133.6824,133.5763,133.6438,16987.0
2022-07-06 13:50:00,138.55,138.82,138.54,138.82,9794.0,133.6245,133.8849,133.6149,133.8849,9794.0
2022-07-06 13:55:00,138.83,138.98,138.76,138.76,13160.0,133.8945,134.0392,133.827,133.827,13160.0
2022-07-06 14:00:00,138.75,139.13,138.47,138.72,18254.0,133.8174,134.1839,133.5473,133.7885,18254.0
2022-07-06 14:05:00,138.89,139.28,138.86,138.91,24158.0,133.9524,134.3285,133.9235,133.9717,24158.0
2022-07-06 14:10:00,138.92,138.99,138.47,138.82,26428.0,133.9813,134.0489,133.5473,133.8849,26428.0
2022-07-06 14:15:00,138.89,138.92,138.56,138.58,13209.0,133.9524,133.9813,133.6341,133.6534,13209.0
2022-07-06 14:20:00,138.68,138.85,138.56,138.76,11345.0,133.7499,133.9138,133.6341,133.827,11345.0
2022-07-06 14:25:00,138.77,139.2,138.45,139.18,49224.0,133.8367,134.2514,133.5281,134.2321,49224.0
2022-07-06 14:30:00,139.23,139.55,139.02,139.28,70265.0,134.2803,134.5889,134.0778,134.3285,70265.0
2022-07-06 14:35:00,139.34,139.5,138.97,139.13,39949.0,134.3864,134.5407,134.0296,134.1839,39949.0
2022-07-06 14:40:00,139.17,139.5,138.99,139.05,284972.0,134.2225,134.5407,134.0489,134.1067,284972.0
2022-07-06 14:45:00,139.06,139.21,138.95,139.1,94424.0,134.1164,134.261,134.0103,134.1549,94424.0
2022-07-06 14:50:00,139.07,139.15,138.97,139.02,59461.0,134.126,134.2032,134.0296,134.0778,59461.0
2022-07-06 14:55:00,138.99,139.09,138.83,139.03,69309.0,134.0489,134.1453,133.8945,134.0874,69309.0
2022-07-06 15:00:00,139.03,139.05,138.74,138.79,65655.0,134.0874,134.1067,133.8077,133.856,65655.0
2022-07-06 15:05:00,138.8,138.93,138.69,138.87,45749.0,133.8656,133.991,133.7595,133.9331,45749.0
2022-07-06 15:10:00,138.86,139.07,138.85,138.97,67983.0,133.9235,134.126,133.9138,134.0296,67983.0
2022-07-06 15:15:00,138.97,139.11,138.91,139.01,60186.0,134.0296,134.1646,133.9717,134.0681,60186.0
2022-07-06 15:20:00,138.99,139.1,138.91,138.99,101130.0,134.0489,134.1549,133.9717,134.0489,101130.0
2022-07-06 15:25:00,138.99,139.05,138.87,138.91,62208.0,134.0489,134.1067,133.9331,133.9717,62208.0
2022-07-06 15:30:00,138.88,139.04,138.75,138.97,85822.0,133.9428,134.0971,133.8174,134.0296,85822.0
2022-07-06 15:35:00,138.98,139.22,138.89,138.97,90551.0,134.0392,134.2707,133.9524,134.0296,90551.0
2022-07-06 15:40:00,138.98,139.06,138.84,138.98,43635.0,134.0392,134.1164,133.9042,134.0392,43635.0
2022-07-06 15:45:00,138.97,138.97,138.56,138.68,74236.0,134.0296,134.0296,133.6341,133.7499,74236.0
2022-07-06 15:50:00,138.75,138.75,138.05,138.06,140602.0,133.8174,133.8174,133.1423,133.1519,140602.0
2022-07-06 15:55:00,138.06,138.16,137.85,138.1,311640.0,133.1519,133.2484,132.9494,133.1905,311640.0
2022-07-07 09:30:00,140.18,141.8,140.09,141.34,199776.0,135.1966,136.759,135.1097,136.3153,199776.0
2022-07-07 09:35:00,141.32,141.61,141.01,141.21,111092.0,136.296,136.5757,135.997,136.1899,111092.0
2022-07-07 09:40:00,141.23,141.4,140.6,141.19,82121.0,136.2092,136.3732,135.6016,136.1706,82121.0
2022-07-07 09:45:00,141.17,141.71,141.04,141.33,69847.0,136.1514,136.6722,136.026,136.3057,69847.0
2022-07-07 09:50:00,141.37,142.17,141.05,142.14,66011.0,136.3442,137.1158,136.0356,137.0869,66011.0
2022-07-07 09:55:00,142.14,142.15,141.0,141.22,38572.0,137.0869,137.0965,135.9874,136.1996,38572.0
2022-07-07 10:00:00,141.25,141.25,140.37,140.39,53330.0,136.2285,136.2285,135.3798,135.3991,53330.0
2022-07-07 10:05:00,140.36,140.56,140.11,140.44,82648.0,135.3702,135.563,135.129,135.4473,82648.0
2022-07-07 10:10:00,140.47,140.5,139.72,139.89,52231.0,135.4762,135.5052,134.7529,134.9169,52231.0
2022-07-07 10:15:00,139.92,140.13,139.34,139.34,59664.0,134.9458,135.1483,134.3864,134.3864,59664.0
2022-07-07 10:20:00,139.28,139.64,139.15,139.52,42928.0,134.3285,134.6757,134.2032,134.56,42928.0
2022-07-07 10:25:00,139.5,139.97,139.45,139.97,19975.0,134.5407,134.994,134.4925,134.994,19975.0
2022-07-07 10:30:00,139.98,140.39,139.88,140.25,28048.0,135.0037,135.3991,134.9072,135.2641,28048.0
2022-07-07 10:35:00,140.26,140.66,140.15,140.65,26893.0,135.2737,135.6595,135.1676,135.6498,26893.0
2022-07-07 10:40:00,140.69,140.75,140.56,140.56,39788.0,135.6884,135.7463,135.563,135.563,39788.0
2022-07-07 10:45:00,140.56,140.88,140.45,140.86,28492.0,135.563,135.8717,135.457,135.8524,28492.0
2022-07-07 10:50:00,140.88,141.65,140.84,141.61,25700.0,135.8717,136.6143,135.8331,136.5757,25700.0
2022-07-07 10:55:00,141.59,141.68,141.29,141.38,23204.0,136.5564,136.6432,136.2671,136.3539,23204.0
2022-07-07 11:00:00,141.42,141.72,141.41,141.58,34699.0,136.3925,136.6818,136.3828,136.5468,34699.0
2022-07-07 11:05:00,141.57,141.6,141.01,141.09,31327.0,136.5371,136.5661,135.997,136.0742,31327.0
2022-07-07 11:10:00,141.06,141.1,140.78,140.86,22887.0,136.0453,136.0838,135.7752,135.8524,22887.0
2022-07-07 11:15:00,140.89,140.95,140.74,140.8,21006.0,135.8813,135.9392,135.7366,135.7945,21006.0
2022-07-07 11:20:00,140.79,140.8,140.45,140.62,24526.0,135.7849,135.7945,135.457,135.6209,24526.0
2022-07-07 11:25:00,140.62,140.74,140.4,140.47,21498.0,135.6209,135.7366,135.4087,135.4762,21498.0
2022-07-07 11:30:00,140.43,140.59,140.21,140.59,20245.0,135.4377,135.592,135.2255,135.592,20245.0
2022-07-07 11:35:00,140.58,140.61,140.39,140.39,19383.0,135.5823,135.6113,135.3991,135.3991,19383.0
2022-07-07 11:40:00,140.38,140.42,140.2,140.21,24013.0,135.3894,135.428,135.2158,135.2255,24013.0
2022-07-07 11:45:00,140.24,140.34,139.99,140.03,30362.0,135.2544,135.3509,135.0133,135.0519,30362.0
2022-07-07 11:50:00,140.05,140.17,139.93,139.94,24665.0,135.0712,135.1869,134.9554,134.9651,24665.0
2022-07-07 11:55:00,139.93,140.06,139.86,139.92,25895.0,134.9554,135.0808,134.8879,134.9458,25895.0
2022-07-07 12:00:00,139.9,140.2,139.85,140.2,24014.0,134.9265,135.2158,134.8783,135.2158,24014.0
2022-07-07 12:05:00,140.2,140.2,139.99,140.1,24482.0,135.2158,135.2158,135.0133,135.1194,24482.0
2022-07-07 12:10:00,140.12,140.24,140.1,140.15,11117.0,135.1387,135.2544,135.1194,135.1676,11117.0
2022-07-07 12:15:00,140.15,140.19,139.9,139.9,33966.0,135.1676,135.2062,134.9265,134.9265,33966.0
2022-07-07 12:20:00,139.9,140.33,139.8,140.29,18418.0,134.9265,135.3412,134.8301,135.3026,18418.0
2022-07-07 12:25:00,140.29,140.51,140.22,140.35,16898.0,135.3026,135.5148,135.2351,135.3605,16898.0
2022-07-07 12:30:00,140.36,140.41,140.17,140.25,31927.0,135.3702,135.4184,135.1869,135.2641,31927.0
2022-07-07 12:35:00,140.26,140.64,140.26,140.63,13223.0,135.2737,135.6402,135.2737,135.6306,13223.0
2022-07-07 12:40:00,140.62,140.93,140.54,140.54,25020.0,135.6209,135.9199,135.5438,135.5438,25020.0
2022-07-07 12:45:00,140.57,140.81,140.55,140.58,17359.0,135.5727,135.8042,135.5534,135.5823,17359.0
2022-07-07 12:50:00,140.52,140.6,140.42,140.54,9264.0,135.5245,135.6016,135.428,135.5438,9264.0
2022-07-07 12:55:00,140.53,140.72,140.5,140.59,13305.0,135.5341,135.7174,135.5052,135.592,13305.0
2022-07-07 13:00:00,140.57,140.61,140.35,140.43,12812.0,135.5727,135.6113,135.3605,135.4377,12812.0
2022-07-07 13:05:00,140.4,140.52,140.33,140.38,8670.0,135.4087,135.5245,135.3412,135.3894,8670.0
2022-07-07 13:10:00,140.35,140.44,140.13,140.13,18248.0,135.3605,135.4473,135.1483,135.1483,18248.0
2022-07-07 13:15:00,140.13,140.13,139.86,139.98,26517.0,135.1483,135.1483,134.8879,135.0037,26517.0
2022-07-07 13:20:00,140.06,140.28,140.06,140.15,9078.0,135.0808,135.293,135.0808,135.1676,9078.0
2022-07-07 13:25:00,140.15,140.25,140.15,140.21,9480.0,135.1676,135.2641,135.1676,135.2255,9480.0
2022-07-07 13:30:00,140.15,140.35,140.11,140.35,14470.0,135.1676,135.3605,135.129,135.3605,14470.0
2022-07-07 13:35:00,140.42,141.19,140.38,140.64,26062.0,135.428,136.1706,135.3894,135.6402,26062.0
2022-07-07 13:40:00,140.63,140.68,140.56,140.65,5753.0,135.6306,135.6788,135.563,135.6498,5753.0
2022-07-07 13:45:00,140.59,141.43,140.59,140.66,35970.0,135.592,136.4021,135.592,135.6595,35970.0
2022-07-07 13:50:00,140.68,140.68,140.46,140.5,11656.0,135.6788,135.6788,135.4666,135.5052,11656.0
2022-07-07 13:55:00,140.52,140.59,140.45,140.59,13162.0,135.5245,135.592,135.457,135.592,13162.0
2022-07-07 14:00:00,140.62,140.8,140.6,140.7,9269.0,135.6209,135.7945,135.6016,135.6981,9269.0
2022-07-07 14:05:00,140.71,140.87,140.7,140.82,10997.0,135.7077,135.862,135.6981,135.8138,10997.0
2022-07-07 14:10:00,140.81,140.91,140.74,140.91,14720.0,135.8042,135.9006,135.7366,135.9006,14720.0
2022-07-07 14:15:00,140.89,141.0,140.82,140.93,11614.0,135.8813,135.9874,135.8138,135.9199,11614.0
2022-07-07 14:20:00,140.91,140.98,140.91,140.96,10660.0,135.9006,135.9681,135.9006,135.9488,10660.0
2022-07-07 14:25:00,140.97,141.11,140.93,141.06,13552.0,135.9585,136.0935,135.9199,136.0453,13552.0
2022-07-07 14:30:00,141.01,141.05,140.76,140.76,18150.0,135.997,136.0356,135.7559,135.7559,18150.0
2022-07-07 14:35:00,140.72,140.73,140.55,140.67,21164.0,135.7174,135.727,135.5534,135.6691,21164.0
2022-07-07 14:40:00,140.66,140.7,140.55,140.7,14386.0,135.6595,135.6981,135.5534,135.6981,14386.0
2022-07-07 14:45:00,140.68,140.72,140.66,140.68,17337.0,135.6788,135.7174,135.6595,135.6788,17337.0
2022-07-07 14:50:00,140.69,140.71,140.62,140.66,28108.0,135.6884,135.7077,135.6209,135.6595,28108.0
2022-07-07 14:55:00,140.66,140.91,140.66,140.85,30690.0,135.6595,135.9006,135.6595,135.8427,30690.0
2022-07-07 15:00:00,140.85,141.05,140.85,141.01,20957.0,135.8427,136.0356,135.8427,135.997,20957.0
2022-07-07 15:05:00,141.03,141.1,140.94,141.03,20387.0,136.0163,136.0838,135.9295,136.0163,20387.0
2022-07-07 15:10:00,141.02,141.17,140.99,141.17,17879.0,136.0067,136.1514,135.9778,136.1514,17879.0
2022-07-07 15:15:00,141.17,141.26,141.1,141.2,22878.0,136.1514,136.2382,136.0838,136.1803,22878.0
2022-07-07 15:20:00,141.18,141.3,141.05,141.06,29189.0,136.161,136.2767,136.0356,136.0453,29189.0
2022-07-07 15:25:00,141.05,141.05,140.65,140.66,50004.0,136.0356,136.0356,135.6498,135.6595,50004.0
2022-07-07 15:30:00,140.64,140.92,140.64,140.86,41251.0,135.6402,135.9102,135.6402,135.8524,41251.0
2022-07-07 15:35:00,140.86,140.99,140.58,140.62,41602.0,135.8524,135.9778,135.5823,135.6209,41602.0
2022-07-07 15:40:00,140.59,140.88,140.59,140.78,39511.0,135.592,135.8717,135.592,135.7752,39511.0
2022-07-07 15:45:00,140.77,140.85,140.69,140.8,61572.0,135.7656,135.8427,135.6884,135.7945,61572.0
2022-07-07 15:50:00,140.81,141.02,140.8,140.91,56127.0,135.8042,136.0067,135.7945,135.9006,56127.0
2022-07-07 15:55:00,140.91,141.23,140.85,141.07,174112.0,135.9006,136.2092,135.8427,136.0549,174112.0
2022-07-08 09:30:00,141.74,142.34,141.45,141.79,69154.0,136.7011,137.2798,136.4214,136.7493,69154.0
2022-07-08 09:35:00,141.79,142.4,141.67,142.15,24219.0,136.7493,137.3376,136.6336,137.0965,24219.0
2022-07-08 09:40:00,142.12,142.43,141.88,142.17,38078.0,137.0676,137.3666,136.8361,137.1158,38078.0
2022-07-08 09:45:00,142.31,142.64,141.44,141.54,44714.0,137.2508,137.5691,136.4118,136.5082,44714.0
2022-07-08 09:50:00,141.49,141.49,140.78,141.03,44087.0,136.46,136.46,135.7752,136.0163,44087.0
2022-07-08 09:55:00,140.98,141.03,140.31,140.42,29146.0,135.9681,136.0163,135.3219,135.428,29146.0
2022-07-08 10:00:00,140.48,140.61,140.29,140.43,66935.0,135.4859,135.6113,135.3026,135.4377,66935.0
2022-07-08 10:05:00,140.43,140.43,139.72,140.17,33266.0,135.4377,135.4377,134.7529,135.1869,33266.0
2022-07-08 10:10:00,140.13,140.34,139.88,140.28,39238.0,135.1483,135.3509,134.9072,135.293,39238.0
2022-07-08 10:15:00,140.27,140.67,140.07,140.61,47907.0,135.2834,135.6691,135.0905,135.6113,47907.0
2022-07-08 10:20:00,140.63,140.75,140.37,140.75,21540.0,135.6306,135.7463,135.3798,135.7463,21540.0
2022-07-08 10:25:00,140.82,141.58,140.82,141.58,15956.0,135.8138,136.5468,135.8138,136.5468,15956.0
2022-07-08 10:30:00,141.55,141.7,141.32,141.61,18981.0,136.5178,136.6625,136.296,136.5757,18981.0
2022-07-08 10:35:00,141.66,141.88,141.53,141.88,20193.0,136.6239,136.8361,136.4986,136.8361,20193.0
2022-07-08 10:40:00,141.87,142.02,141.66,141.95,19539.0,136.8265,136.9711,136.6239,136.9036,19539.0
2022-07-08 10:45:00,141.95,142.2,141.88,142.02,24116.0,136.9036,137.1447,136.8361,136.9711,24116.0
2022-07-08 10:50:00,142.0,142.29,141.88,142.02,32031.0,136.9518,137.2315,136.8361,136.9711,32031.0
2022-07-08 10:55:00,142.02,142.24,142.02,142.16,24748.0,136.9711,137.1833,136.9711,137.1062,24748.0
2022-07-08 11:00:00,142.19,142.45,142.13,142.15,29586.0,137.1351,137.3859,137.0772,137.0965,29586.0
2022-07-08 11:05:00,142.11,142.36,142.04,142.26,21436.0,137.0579,137.2991,136.9904,137.2026,21436.0
2022-07-08 11:10:00,142.28,142.51,142.07,142.07,19561.0,137.2219,137.4437,137.0194,137.0194,19561.0
2022-07-08 11:15:00,142.04,142.42,142.04,142.18,20780.0,136.9904,137.3569,136.9904,137.1254,20780.0
2022-07-08 11:20:00,142.2,142.32,142.13,142.14,12048.0,137.1447,137.2605,137.0772,137.0869,12048.0
2022-07-08 11:25:00,142.13,142.31,142.12,142.12,20070.0,137.0772,137.2508,137.0676,137.0676,20070.0
2022-07-08 11:30:00,142.1,142.21,141.91,142.18,11793.0,137.0483,137.1544,136.865,137.1254,11793.0
2022-07-08 11:35:00,142.2,142.21,141.89,141.93,12054.0,137.1447,137.1544,136.8458,136.8843,12054.0
2022-07-08 11:40:00,141.96,141.97,141.64,141.71,8131.0,136.9133,136.9229,136.6046,136.6722,8131.0
2022-07-08 11:45:00,141.69,141.74,141.39,141.5,9698.0,136.6529,136.7011,136.3635,136.4696,9698.0
2022-07-08 11:50:00,141.5,141.62,141.45,141.5,5543.0,136.4696,136.5854,136.4214,136.4696,5543.0
2022-07-08 11:55:00,141.5,141.78,141.47,141.76,6664.0,136.4696,136.7397,136.4407,136.7204,6664.0
2022-07-08 12:00:00,141.78,141.78,141.54,141.65,8377.0,136.7397,136.7397,136.5082,136.6143,8377.0
2022-07-08 12:05:00,141.63,141.63,141.28,141.35,14064.0,136.595,136.595,136.2574,136.325,14064.0
2022-07-08 12:10:00,141.39,141.43,141.18,141.22,4617.0,136.3635,136.4021,136.161,136.1996,4617.0
2022-07-08 12:15:00,141.2,141.31,141.12,141.3,7037.0,136.1803,136.2864,136.1031,136.2767,7037.0
2022-07-08 12:20:00,141.29,141.32,140.9,140.97,12225.0,136.2671,136.296,135.891,135.9585,12225.0
2022-07-08 12:25:00,140.99,141.02,140.77,140.82,9295.0,135.9778,136.0067,135.7656,135.8138,9295.0
2022-07-08 12:30:00,140.83,140.88,140.59,140.66,16652.0,135.8234,135.8717,135.592,135.6595,16652.0
2022-07-08 12:35:00,140.65,140.86,140.53,140.59,7901.0,135.6498,135.8524,135.5341,135.592,7901.0
2022-07-08 12:40:00,140.56,140.82,140.56,140.8,10316.0,135.563,135.8138,135.563,135.7945,10316.0
2022-07-08 12:45:00,140.78,141.01,140.61,140.99,7879.0,135.7752,135.997,135.6113,135.9778,7879.0
2022-07-08 12:50:00,140.98,141.0,140.71,140.83,27228.0,135.9681,135.9874,135.7077,135.8234,27228.0
2022-07-08 12:55:00,140.88,141.11,140.85,140.87,16971.0,135.8717,136.0935,135.8427,135.862,16971.0
2022-07-08 13:00:00,140.82,140.9,140.6,140.68,8163.0,135.8138,135.891,135.6016,135.6788,8163.0
2022-07-08 13:05:00,140.66,140.95,140.66,140.95,6520.0,135.6595,135.9392,135.6595,135.9392,6520.0
2022-07-08 13:10:00,141.01,141.06,140.91,141.02,5973.0,135.997,136.0453,135.9006,136.0067,5973.0
2022-07-08 13:15:00,141.02,141.02,140.8,140.85,7493.0,136.0067,136.0067,135.7945,135.8427,7493.0
2022-07-08 13:20:00,140.88,141.03,140.86,141.02,7281.0,135.8717,136.0163,135.8524,136.0067,7281.0
2022-07-08 13:25:00,141.06,141.48,141.03,141.46,11949.0,136.0453,136.4503,136.0163,136.431,11949.0
2022-07-08 13:30:00,141.42,141.55,141.36,141.53,34325.0,136.3925,136.5178,136.3346,136.4986,34325.0
2022-07-08 13:35:00,141.54,141.63,141.35,141.56,25576.0,136.5082,136.595,136.325,136.5275,25576.0
2022-07-08 13:40:00,141.58,141.75,141.56,141.7,9007.0,136.5468,136.7107,136.5275,136.6625,9007.0
2022-07-08 13:45:00,141.71,141.88,141.63,141.88,11002.0,136.6722,136.8361,136.595,136.8361,11002.0
2022-07-08 13:50:00,141.9,141.92,141.77,141.88,9829.0,136.8554,136.8747,136.73,136.8361,9829.0
2022-07-08 13:55:00,141.77,141.81,141.52,141.56,6275.0,136.73,136.7686,136.4889,136.5275,6275.0
2022-07-08 14:00:00,141.58,141.72,141.47,141.69,10494.0,136.5468,136.6818,136.4407,136.6529,10494.0
2022-07-08 14:05:00,141.7,141.97,141.68,141.97,14021.0,136.6625,136.9229,136.6432,136.9229,14021.0
2022-07-08 14:10:00,141.97,142.07,141.94,142.05,10506.0,136.9229,137.0194,136.894,137.0001,10506.0
2022-07-08 14:15:00,142.06,142.13,141.94,142.11,16217.0,137.0097,137.0772,136.894,137.0579,16217.0
2022-07-08 14:20:00,142.11,142.32,142.06,142.12,45593.0,137.0579,137.2605,137.0097,137.0676,45593.0
2022-07-08 14:25:00,142.12,142.41,142.05,142.4,26032.0,137.0676,137.3473,137.0001,137.3376,26032.0
2022-07-08 14:30:00,142.42,142.59,142.38,142.58,19669.0,137.3569,137.5209,137.3183,137.5112,19669.0
2022-07-08 14:35:00,142.6,142.78,142.55,142.73,22366.0,137.5305,137.7041,137.4823,137.6559,22366.0
2022-07-08 14:40:00,142.74,142.91,142.66,142.91,16907.0,137.6655,137.8295,137.5884,137.8295,16907.0
2022-07-08 14:45:00,142.92,142.94,142.66,142.71,29091.0,137.8391,137.8584,137.5884,137.6366,29091.0
2022-07-08 14:50:00,142.77,142.79,142.54,142.54,7431.0,137.6945,137.7138,137.4727,137.4727,7431.0
2022-07-08 14:55:00,142.51,142.73,142.48,142.71,13063.0,137.4437,137.6559,137.4148,137.6366,13063.0
2022-07-08 15:00:00,142.73,142.84,142.58,142.78,13299.0,137.6559,137.762,137.5112,137.7041,13299.0
2022-07-08 15:05:00,142.78,142.89,142.68,142.7,17003.0,137.7041,137.8102,137.6077,137.627,17003.0
2022-07-08 15:10:00,142.7,143.0,142.64,142.98,21370.0,137.627,137.9163,137.5691,137.897,21370.0
2022-07-08 15:15:00,142.99,143.04,142.85,143.01,15837.0,137.9067,137.9549,137.7716,137.9259,15837.0
2022-07-08 15:20:00,143.03,143.11,142.92,142.93,31556.0,137.9452,138.0224,137.8391,137.8488,31556.0
2022-07-08 15:25:00,142.94,142.97,142.7,142.75,13674.0,137.8584,137.8874,137.627,137.6752,13674.0
2022-07-08 15:30:00,142.74,142.79,142.5,142.63,21326.0,137.6655,137.7138,137.4341,137.5595,21326.0
2022-07-08 15:35:00,142.65,142.81,142.58,142.62,17199.0,137.5787,137.7331,137.5112,137.5498,17199.0
2022-07-08 15:40:00,142.63,142.79,142.48,142.66,23736.0,137.5595,137.7138,137.4148,137.5884,23736.0
2022-07-08 15:45:00,142.64,142.68,142.29,142.34,28457.0,137.5691,137.6077,137.2315,137.2798,28457.0
2022-07-08 15:50:00,142.24,142.4,141.97,142.07,47309.0,137.1833,137.3376,136.9229,137.0194,47309.0
2022-07-08 15:55:00,142.05,142.19,141.65,141.76,152665.0,137.0001,137.1351,136.6143,136.7204,152665.0
2022-07-11 09:30:00,140.47,141.64,140.4,141.58,46731.0,135.4762,136.6046,135.4087,136.5468,46731.0
2022-07-11 09:35:00,141.48,141.55,140.78,140.93,19599.0,136.4503,136.5178,135.7752,135.9199,19599.0
2022-07-11 09:40:00,140.84,140.91,140.42,140.72,22716.0,135.8331,135.9006,135.428,135.7174,22716.0
2022-07-11 09:45:00,140.5,140.5,139.91,140.17,26263.0,135.5052,135.5052,134.9361,135.1869,26263.0
2022-07-11 09:50:00,140.16,140.76,139.83,140.75,16506.0,135.1773,135.7559,134.859,135.7463,16506.0
2022-07-11 09:55:00,140.85,141.63,140.85,141.3,14643.0,135.8427,136.595,135.8427,136.2767,14643.0
2022-07-11 10:00:00,141.24,141.34,140.98,141.34,12847.0,136.2189,136.3153,135.9681,136.3153,12847.0
2022-07-11 10:05:00,141.42,141.45,141.11,141.43,14196.0,136.3925,136.4214,136.0935,136.4021,14196.0
2022-07-11 10:10:00,141.48,141.99,141.43,141.78,54886.0,136.4503,136.9422,136.4021,136.7397,54886.0
2022-07-11 10:15:00,141.76,142.31,141.73,141.73,18792.0,136.7204,137.2508,136.6914,136.6914,18792.0
2022-07-11 10:20:00,141.74,141.77,141.43,141.77,26193.0,136.7011,136.73,136.4021,136.73,26193.0
2022-07-11 10:25:00,141.74,141.95,141.6,141.73,21937.0,136.7011,136.9036,136.5661,136.6914,21937.0
2022-07-11 10:30:00,141.78,141.95,141.58,141.69,29438.0,136.7397,136.9036,136.5468,136.6529,29438.0
2022-07-11 10:35:00,141.69,141.99,141.52,141.91,16407.0,136.6529,136.9422,136.4889,136.865,16407.0
2022-07-11 10:40:00,141.93,142.17,141.76,141.9,18410.0,136.8843,137.1158,136.7204,136.8554,18410.0
2022-07-11 10:45:00,141.91,142.06,141.79,141.91,33865.0,136.865,137.0097,136.7493,136.865,33865.0
2022-07-11 10:50:00,141.94,141.96,141.69,141.73,30447.0,136.894,136.9133,136.6529,136.6914,30447.0
2022-07-11 10:55:00,141.76,141.79,141.04,141.05,36417.0,136.7204,136.7493,136.026,136.0356,36417.0
2022-07-11 11:00:00,141.0,141.26,140.95,141.06,11861.0,135.9874,136.2382,135.9392,136.0453,11861.0
2022-07-11 11:05:00,141.08,141.45,141.08,141.4,7641.0,136.0646,136.4214,136.0646,136.3732,7641.0
2022-07-11 11:10:00,141.4,141.6,141.25,141.3,8312.0,136.3732,136.5661,136.2285,136.2767,8312.0
2022-07-11 11:15:00,141.42,141.56,141.08,141.08,8668.0,136.3925,136.5275,136.0646,136.0646,8668.0
2022-07-11 11:20:00,141.1,141.3,140.99,141.0,9359.0,136.0838,136.2767,135.9778,135.9874,9359.0
2022-07-11 11:25:00,140.9,141.2,140.9,141.19,12604.0,135.891,136.1803,135.891,136.1706,12604.0
2022-07-11 11:30:00,141.21,141.39,141.09,141.27,10542.0,136.1899,136.3635,136.0742,136.2478,10542.0
2022-07-11 11:35:00,141.21,141.35,141.07,141.23,7961.0,136.1899,136.325,136.0549,136.2092,7961.0
2022-07-11 11:40:00,141.06,141.2,140.72,140.8,11063.0,136.0453,136.1803,135.7174,135.7945,11063.0
2022-07-11 11:45:00,140.83,140.84,140.68,140.71,7036.0,135.8234,135.8331,135.6788,135.7077,7036.0
2022-07-11 11:50:00,140.72,140.74,140.55,140.62,12356.0,135.7174,135.7366,135.5534,135.6209,12356.0
2022-07-11 11:55:00,140.61,140.7,140.46,140.56,3948.0,135.6113,135.6981,135.4666,135.563,3948.0
2022-07-11 12:00:00,140.62,140.65,140.39,140.42,8442.0,135.6209,135.6498,135.3991,135.428,8442.0
2022-07-11 12:05:00,140.5,140.54,140.35,140.53,8432.0,135.5052,135.5438,135.3605,135.5341,8432.0
2022-07-11 12:10:00,140.52,140.62,140.48,140.53,6267.0,135.5245,135.6209,135.4859,135.5341,6267.0
2022-07-11 12:15:00,140.51,140.78,140.51,140.73,5345.0,135.5148,135.7752,135.5148,135.727,5345.0
2022-07-11 12:20:00,140.67,140.68,140.45,140.53,8504.0,135.6691,135.6788,135.457,135.5341,8504.0
2022-07-11 12:25:00,140.51,140.6,140.37,140.6,7538.0,135.5148,135.6016,135.3798,135.6016,7538.0
2022-07-11 12:30:00,140.59,140.69,140.53,140.67,7038.0,135.592,135.6884,135.5341,135.6691,7038.0
2022-07-11 12:35:00,140.66,140.89,140.66,140.86,15585.0,135.6595,135.8813,135.6595,135.8524,15585.0
2022-07-11 12:40:00,140.84,140.89,140.78,140.86,8100.0,135.8331,135.8813,135.7752,135.8524,8100.0
2022-07-11 12:45:00,140.89,140.89,140.8,140.82,6199.0,135.8813,135.8813,135.7945,135.8138,6199.0
2022-07-11 12:50:00,140.83,140.84,140.56,140.67,10721.0,135.8234,135.8331,135.563,135.6691,10721.0
2022-07-11 12:55:00,140.72,140.95,140.69,140.86,5873.0,135.7174,135.9392,135.6884,135.8524,5873.0
2022-07-11 13:00:00,140.87,141.2,140.84,140.97,9340.0,135.862,136.1803,135.8331,135.9585,9340.0
2022-07-11 13:05:00,140.94,141.27,140.94,141.27,3946.0,135.9295,136.2478,135.9295,136.2478,3946.0
2022-07-11 13:10:00,141.23,141.38,141.23,141.26,18808.0,136.2092,136.3539,136.2092,136.2382,18808.0
2022-07-11 13:15:00,141.23,141.23,141.12,141.18,6684.0,136.2092,136.2092,136.1031,136.161,6684.0
2022-07-11 13:20:00,141.17,141.26,141.14,141.25,2849.0,136.1514,136.2382,136.1224,136.2285,2849.0
2022-07-11 13:25:00,141.24,141.3,141.14,141.23,6897.0,136.2189,136.2767,136.1224,136.2092,6897.0
2022-07-11 13:30:00,141.23,141.43,141.22,141.27,9967.0,136.2092,136.4021,136.1996,136.2478,9967.0
2022-07-11 13:35:00,141.3,141.37,141.2,141.36,6559.0,136.2767,136.3442,136.1803,136.3346,6559.0
2022-07-11 13:40:00,141.38,141.43,141.18,141.18,9294.0,136.3539,136.4021,136.161,136.161,9294.0
2022-07-11 13:45:00,141.19,141.25,141.12,141.12,6378.0,136.1706,136.2285,136.1031,136.1031,6378.0
2022-07-11 13:50:00,141.13,141.26,141.11,141.24,3242.0,136.1128,136.2382,136.0935,136.2189,3242.0
2022-07-11 13:55:00,141.22,141.31,141.17,141.17,5781.0,136.1996,136.2864,136.1514,136.1514,5781.0
2022-07-11 14:00:00,141.16,141.21,141.03,141.09,8395.0,136.1417,136.1899,136.0163,136.0742,8395.0
2022-07-11 14:05:00,141.08,141.25,140.98,140.98,9515.0,136.0646,136.2285,135.9681,135.9681,9515.0
2022-07-11 14:10:00,140.96,140.99,140.83,140.89,12792.0,135.9488,135.9778,135.8234,135.8813,12792.0
2022-07-11 14:15:00,140.89,141.06,140.77,141.03,12180.0,135.8813,136.0453,135.7656,136.0163,12180.0
2022-07-11 14:20:00,140.98,141.01,140.89,140.91,3722.0,135.9681,135.997,135.8813,135.9006,3722.0
2022-07-11 14:25:00,140.99,140.99,140.88,140.93,5030.0,135.9778,135.9778,135.8717,135.9199,5030.0
2022-07-11 14:30:00,140.91,140.95,140.85,140.88,6304.0,135.9006,135.9392,135.8427,135.8717,6304.0
2022-07-11 14:35:00,140.87,140.96,140.86,140.94,7146.0,135.862,135.9488,135.8524,135.9295,7146.0
2022-07-11 14:40:00,140.92,141.19,140.92,141.12,8343.0,135.9102,136.1706,135.9102,136.1031,8343.0
2022-07-11 14:45:00,141.15,141.18,141.03,141.03,8554.0,136.1321,136.161,136.0163,136.0163,8554.0
2022-07-11 14:50:00,140.97,140.99,140.78,140.84,12240.0,135.9585,135.9778,135.7752,135.8331,12240.0
2022-07-11 14:55:00,140.86,140.93,140.7,140.71,12279.0,135.8524,135.9199,135.6981,135.7077,12279.0
2022-07-11 15:00:00,140.71,140.76,140.46,140.52,14033.0,135.7077,135.7559,135.4666,135.5245,14033.0
2022-07-11 15:05:00,140.48,140.58,140.39,140.41,12804.0,135.4859,135.5823,135.3991,135.4184,12804.0
2022-07-11 15:10:00,140.4,140.56,140.36,140.55,9500.0,135.4087,135.563,135.3702,135.5534,9500.0
2022-07-11 15:15:00,140.53,140.59,140.41,140.55,12539.0,135.5341,135.592,135.4184,135.5534,12539.0
2022-07-11 15:20:00,140.53,140.64,140.46,140.54,11584.0,135.5341,135.6402,135.4666,135.5438,11584.0
2022-07-11 15:25:00,140.55,140.7,140.53,140.65,14843.0,135.5534,135.6981,135.5341,135.6498,14843.0
2022-07-11 15:30:00,140.67,140.75,140.61,140.63,15538.0,135.6691,135.7463,135.6113,135.6306,15538.0
2022-07-11 15:35:00,140.64,140.69,140.41,140.55,23552.0,135.6402,135.6884,135.4184,135.5534,23552.0
2022-07-11 15:40:00,140.55,140.63,140.36,140.37,18635.0,135.5534,135.6306,135.3702,135.3798,18635.0
2022-07-11 15:45:00,140.36,140.58,140.32,140.51,30968.0,135.3702,135.5823,135.3316,135.5148,30968.0
2022-07-11 15:50:00,140.5,140.57,140.36,140.52,38474.0,135.5052,135.5727,135.3702,135.5245,38474.0
2022-07-11 15:55:00,140.51,140.68,140.42,140.59,112706.0,135.5148,135.6788,135.428,135.592,112706.0
2022-07-12 09:30:00,137.53,138.17,137.06,137.94,109319.0,132.6408,133.258,132.1875,133.0362,109319.0
2022-07-12 09:35:00,137.98,139.85,137.98,139.71,70242.0,133.0748,134.8783,133.0748,134.7433,70242.0
2022-07-12 09:40:00,139.79,140.7,139.71,140.34,81348.0,134.8204,135.6981,134.7433,135.3509,81348.0
2022-07-12 09:45:00,140.28,140.82,139.85,140.26,50520.0,135.293,135.8138,134.8783,135.2737,50520.0
2022-07-12 09:50:00,140.19,140.72,139.91,140.67,28997.0,135.2062,135.7174,134.9361,135.6691,28997.0
2022-07-12 09:55:00,140.64,140.7,140.01,140.14,34372.0,135.6402,135.6981,135.0326,135.158,34372.0
2022-07-12 10:00:00,140.08,140.29,139.79,139.88,50638.0,135.1001,135.3026,134.8204,134.9072,50638.0
2022-07-12 10:05:00,139.89,140.49,139.87,140.03,33612.0,134.9169,135.4955,134.8976,135.0519,33612.0
2022-07-12 10:10:00,140.04,140.36,139.81,140.22,52108.0,135.0615,135.3702,134.8397,135.2351,52108.0
2022-07-12 10:15:00,140.2,140.63,140.06,140.56,21367.0,135.2158,135.6306,135.0808,135.563,21367.0
2022-07-12 10:20:00,140.53,140.72,140.13,140.41,20521.0,135.5341,135.7174,135.1483,135.4184,20521.0
2022-07-12 10:25:00,140.4,140.48,139.94,140.17,23563.0,135.4087,135.4859,134.9651,135.1869,23563.0
2022-07-12 10:30:00,140.21,140.84,140.17,140.82,18768.0,135.2255,135.8331,135.1869,135.8138,18768.0
2022-07-12 10:35:00,140.81,140.85,140.64,140.66,15052.0,135.8042,135.8427,135.6402,135.6595,15052.0
2022-07-12 10:40:00,140.65,140.66,140.05,140.58,23815.0,135.6498,135.6595,135.0712,135.5823,23815.0
2022-07-12 10:45:00,140.54,140.75,140.22,140.44,16317.0,135.5438,135.7463,135.2351,135.4473,16317.0
2022-07-12 10:50:00,140.47,140.61,140.33,140.46,12386.0,135.4762,135.6113,135.3412,135.4666,12386.0
2022-07-12 10:55:00,140.5,140.67,140.43,140.59,9846.0,135.5052,135.6691,135.4377,135.592,9846.0
2022-07-12 11:00:00,140.63,140.76,140.47,140.47,12934.0,135.6306,135.7559,135.4762,135.4762,12934.0
2022-07-12 11:05:00,140.48,140.6,140.33,140.59,13978.0,135.4859,135.6016,135.3412,135.592,13978.0
2022-07-12 11:10:00,140.62,141.1,140.62,141.1,31659.0,135.6209,136.0838,135.6209,136.0838,31659.0
2022-07-12 11:15:00,141.08,141.23,140.69,141.04,52666.0,136.0646,136.2092,135.6884,136.026,52666.0
2022-07-12 11:20:00,141.06,141.36,141.04,141.24,38929.0,136.0453,136.3346,136.026,136.2189,38929.0
2022-07-12 11:25:00,141.24,141.6,141.16,141.56,33907.0,136.2189,136.5661,136.1417,136.5275,33907.0
2022-07-12 11:30:00,141.59,141.74,141.57,141.63,20715.0,136.5564,136.7011,136.5371,136.595,20715.0
2022-07-12 11:35:00,141.68,141.84,141.47,141.67,27334.0,136.6432,136.7975,136.4407,136.6336,27334.0
2022-07-12 11:40:00,141.66,141.67,141.44,141.62,13900.0,136.6239,136.6336,136.4118,136.5854,13900.0
2022-07-12 11:45:00,141.6,141.67,141.46,141.63,9293.0,136.5661,136.6336,136.431,136.595,9293.0
2022-07-12 11:50:00,141.58,141.6,141.33,141.37,9605.0,136.5468,136.5661,136.3057,136.3442,9605.0
2022-07-12 11:55:00,141.36,141.36,141.0,141.04,23908.0,136.3346,136.3346,135.9874,136.026,23908.0
2022-07-12 12:00:00,141.04,141.13,140.94,140.95,17124.0,136.026,136.1128,135.9295,135.9392,17124.0
2022-07-12 12:05:00,140.9,141.16,140.74,140.74,24146.0,135.891,136.1417,135.7366,135.7366,24146.0
2022-07-12 12:10:00,140.77,141.2,140.77,141.2,11315.0,135.7656,136.1803,135.7656,136.1803,11315.0
2022-07-12 12:15:00,141.26,141.26,140.94,140.99,13533.0,136.2382,136.2382,135.9295,135.9778,13533.0
2022-07-12 12:20:00,140.99,141.19,140.95,141.19,7997.0,135.9778,136.1706,135.9392,136.1706,7997.0
2022-07-12 12:25:00,141.2,141.33,141.17,141.27,9216.0,136.1803,136.3057,136.1514,136.2478,9216.0
2022-07-12 12:30:00,141.26,141.42,141.18,141.42,8925.0,136.2382,136.3925,136.161,136.3925,8925.0
2022-07-12 12:35:00,141.42,141.58,141.29,141.48,68814.0,136.3925,136.5468,136.2671,136.4503,68814.0
2022-07-12 12:40:00,141.47,141.58,141.39,141.46,33881.0,136.4407,136.5468,136.3635,136.431,33881.0
2022-07-12 12:45:00,141.43,141.52,141.35,141.44,6815.0,136.4021,136.4889,136.325,136.4118,6815.0
2022-07-12 12:50:00,141.43,141.43,141.15,141.3,34656.0,136.4021,136.4021,136.1321,136.2767,34656.0
2022-07-12 12:55:00,141.34,141.55,141.34,141.52,8717.0,136.3153,136.5178,136.3153,136.4889,8717.0
2022-07-12 13:00:00,141.52,141.71,141.21,141.35,13282.0,136.4889,136.6722,136.1899,136.325,13282.0
2022-07-12 13:05:00,141.37,141.5,141.2,141.3,18889.0,136.3442,136.4696,136.1803,136.2767,18889.0
2022-07-12 13:10:00,141.22,141.36,141.1,141.12,6285.0,136.1996,136.3346,136.0838,136.1031,6285.0
2022-07-12 13:15:00,141.13,141.18,140.97,140.97,19530.0,136.1128,136.161,135.9585,135.9585,19530.0
2022-07-12 13:20:00,140.99,141.14,140.91,141.07,10832.0,135.9778,136.1224,135.9006,136.0549,10832.0
2022-07-12 13:25:00,141.05,141.26,140.98,141.21,8649.0,136.0356,136.2382,135.9681,136.1899,8649.0
2022-07-12 13:30:00,141.26,141.36,141.25,141.28,6195.0,136.2382,136.3346,136.2285,136.2574,6195.0
2022-07-12 13:35:00,141.27,141.45,141.19,141.45,13087.0,136.2478,136.4214,136.1706,136.4214,13087.0
2022-07-12 13:40:00,141.47,141.69,141.47,141.56,12038.0,136.4407,136.6529,136.4407,136.5275,12038.0
2022-07-12 13:45:00,141.51,141.6,141.44,141.55,6814.0,136.4793,136.5661,136.4118,136.5178,6814.0
2022-07-12 13:50:00,141.55,141.85,141.54,141.85,13531.0,136.5178,136.8072,136.5082,136.8072,13531.0
2022-07-12 13:55:00,141.86,141.89,141.7,141.7,10150.0,136.8168,136.8458,136.6625,136.6625,10150.0
2022-07-12 14:00:00,141.71,141.73,141.34,141.4,11537.0,136.6722,136.6914,136.3153,136.3732,11537.0
2022-07-12 14:05:00,141.37,141.39,141.26,141.38,7021.0,136.3442,136.3635,136.2382,136.3539,7021.0
2022-07-12 14:10:00,141.4,141.54,141.38,141.48,7743.0,136.3732,136.5082,136.3539,136.4503,7743.0
2022-07-12 14:15:00,141.43,141.49,141.38,141.48,6471.0,136.4021,136.46,136.3539,136.4503,6471.0
2022-07-12 14:20:00,141.47,141.49,141.32,141.32,6611.0,136.4407,136.46,136.296,136.296,6611.0
2022-07-12 14:25:00,141.3,141.39,141.26,141.35,9053.0,136.2767,136.3635,136.2382,136.325,9053.0
2022-07-12 14:30:00,141.39,141.43,141.13,141.24,9783.0,136.3635,136.4021,136.1128,136.2189,9783.0
2022-07-12 14:35:00,141.25,141.3,141.06,141.12,11471.0,136.2285,136.2767,136.0453,136.1031,11471.0
2022-07-12 14:40:00,141.09,141.13,141.01,141.12,9218.0,136.0742,136.1128,135.997,136.1031,9218.0
2022-07-12 14:45:00,141.13,141.13,140.99,141.13,9927.0,136.1128,136.1128,135.9778,136.1128,9927.0
2022-07-12 14:50:00,141.12,141.14,140.99,141.0,9182.0,136.1031,136.1224,135.9778,135.9874,9182.0
2022-07-12 14:55:00,141.0,141.0,140.56,140.59,21696.0,135.9874,135.9874,135.563,135.592,21696.0
2022-07-12 15:00:00,140.59,140.59,140.12,140.15,19289.0,135.592,135.592,135.1387,135.1676,19289.0
2022-07-12 15:05:00,140.22,140.23,139.98,140.0,14629.0,135.2351,135.2448,135.0037,135.0229,14629.0
2022-07-12 15:10:00,140.04,140.28,139.87,140.28,24108.0,135.0615,135.293,134.8976,135.293,24108.0
2022-07-12 15:15:00,140.26,140.26,140.05,140.14,12394.0,135.2737,135.2737,135.0712,135.158,12394.0
2022-07-12 15:20:00,140.12,140.19,139.77,139.81,18763.0,135.1387,135.2062,134.8011,134.8397,18763.0
2022-07-12 15:25:00,139.78,140.0,139.75,139.78,13560.0,134.8108,135.0229,134.7818,134.8108,13560.0
2022-07-12 15:30:00,139.8,139.9,139.43,139.45,17013.0,134.8301,134.9265,134.4732,134.4925,17013.0
2022-07-12 15:35:00,139.44,139.44,139.0,139.14,32407.0,134.4829,134.4829,134.0585,134.1935,32407.0
2022-07-12 15:40:00,139.16,139.34,139.1,139.32,58884.0,134.2128,134.3864,134.1549,134.3671,58884.0
2022-07-12 15:45:00,139.33,139.41,139.22,139.25,45530.0,134.3768,134.4539,134.2707,134.2996,45530.0
2022-07-12 15:50:00,139.24,139.42,139.08,139.31,78880.0,134.29,134.4636,134.1357,134.3575,78880.0
2022-07-12 15:55:00,139.29,139.32,138.94,139.28,229211.0,134.3382,134.3671,134.0006,134.3285,229211.0
2022-07-13 09:30:00,136.84,137.94,136.36,137.33,94741.0,131.9753,133.0362,131.5124,132.4479,94741.0
2022-07-13 09:35:00,137.37,137.82,136.99,137.78,48252.0,132.4864,132.9204,132.12,132.8819,48252.0
2022-07-13 09:40:00,137.96,138.59,137.9,138.15,38181.0,133.0555,133.6631,132.9976,133.2387,38181.0
2022-07-13 09:45:00,138.18,138.37,137.51,138.37,32432.0,133.2677,133.4509,132.6215,133.4509,32432.0
2022-07-13 09:50:00,138.47,138.65,138.11,138.34,20862.0,133.5473,133.7209,133.2001,133.422,20862.0
2022-07-13 09:55:00,138.44,138.78,138.16,138.72,16267.0,133.5184,133.8463,133.2484,133.7885,16267.0
2022-07-13 10:00:00,138.75,138.76,138.0,138.35,28734.0,133.8174,133.827,133.094,133.4316,28734.0
2022-07-13 10:05:00,138.37,138.57,137.83,138.05,22777.0,133.4509,133.6438,132.9301,133.1423,22777.0
2022-07-13 10:10:00,138.0,138.14,137.62,137.66,16252.0,133.094,133.2291,132.7276,132.7661,16252.0
2022-07-13 10:15:00,137.62,137.7,137.1,137.1,16520.0,132.7276,132.8047,132.226,132.226,16520.0
2022-07-13 10:20:00,137.09,137.1,136.36,136.54,36889.0,132.2164,132.226,131.5124,131.686,36889.0
2022-07-13 10:25:00,136.49,137.27,136.49,137.24,31918.0,131.6377,132.39,131.6377,132.3611,31918.0
2022-07-13 10:30:00,137.24,138.3,137.24,138.2,23194.0,132.3611,133.3834,132.3611,133.2869,23194.0
2022-07-13 10:35:00,138.28,138.5,138.23,138.34,13105.0,133.3641,133.5763,133.3159,133.422,13105.0
2022-07-13 10:40:00,138.36,138.66,138.11,138.66,21221.0,133.4413,133.7306,133.2001,133.7306,21221.0
2022-07-13 10:45:00,138.69,138.85,138.36,138.39,31044.0,133.7595,133.9138,133.4413,133.4702,31044.0
2022-07-13 10:50:00,138.37,138.75,138.27,138.58,18623.0,133.4509,133.8174,133.3545,133.6534,18623.0
2022-07-13 10:55:00,138.55,138.8,138.54,138.67,22043.0,133.6245,133.8656,133.6149,133.7402,22043.0
2022-07-13 11:00:00,138.68,138.81,138.43,138.65,16349.0,133.7499,133.8753,133.5088,133.7209,16349.0
2022-07-13 11:05:00,138.65,139.47,138.65,139.31,14265.0,133.7209,134.5118,133.7209,134.3575,14265.0
2022-07-13 11:10:00,139.25,139.64,139.25,139.6,13183.0,134.2996,134.6757,134.2996,134.6372,13183.0
2022-07-13 11:15:00,139.6,139.62,139.17,139.23,8939.0,134.6372,134.6565,134.2225,134.2803,8939.0
2022-07-13 11:20:00,139.25,139.47,139.25,139.31,9534.0,134.2996,134.5118,134.2996,134.3575,9534.0
2022-07-13 11:25:00,139.24,139.27,138.92,138.93,14867.0,134.29,134.3189,133.9813,133.991,14867.0
2022-07-13 11:30:00,138.9,138.94,138.65,138.73,20027.0,133.9621,134.0006,133.7209,133.7981,20027.0
2022-07-13 11:35:00,138.73,138.89,138.42,138.54,12242.0,133.7981,133.9524,133.4991,133.6149,12242.0
2022-07-13 11:40:00,138.54,138.78,138.51,138.67,17933.0,133.6149,133.8463,133.5859,133.7402,17933.0
2022-07-13 11:45:00,138.65,138.81,138.62,138.69,22065.0,133.7209,133.8753,133.692,133.7595,22065.0
2022-07-13 11:50:00,138.69,139.17,138.6,138.83,36148.0,133.7595,134.2225,133.6727,133.8945,36148.0
2022-07-13 11:55:00,138.83,138.98,138.77,138.85,17155.0,133.8945,134.0392,133.8367,133.9138,17155.0
2022-07-13 12:00:00,138.87,139.0,138.67,138.95,11262.0,133.9331,134.0585,133.7402,134.0103,11262.0
2022-07-13 12:05:00,138.92,139.29,138.92,139.17,24563.0,133.9813,134.3382,133.9813,134.2225,24563.0
2022-07-13 12:10:00,139.14,139.14,138.75,138.84,20773.0,134.1935,134.1935,133.8174,133.9042,20773.0
2022-07-13 12:15:00,138.82,138.85,138.66,138.78,13886.0,133.8849,133.9138,133.7306,133.8463,13886.0
2022-07-13 12:20:00,138.81,139.0,138.62,138.97,17115.0,133.8753,134.0585,133.692,134.0296,17115.0
2022-07-13 12:25:00,138.97,139.33,138.89,139.24,10265.0,134.0296,134.3768,133.9524,134.29,10265.0
2022-07-13 12:30:00,139.2,139.37,139.01,139.32,9647.0,134.2514,134.4153,134.0681,134.3671,9647.0
2022-07-13 12:35:00,139.33,139.43,139.22,139.41,10553.0,134.3768,134.4732,134.2707,134.4539,10553.0
2022-07-13 12:40:00,139.44,139.44,139.12,139.25,14463.0,134.4829,134.4829,134.1742,134.2996,14463.0
2022-07-13 12:45:00,139.28,139.43,139.27,139.42,8503.0,134.3285,134.4732,134.3189,134.4636,8503.0
2022-07-13 12:50:00,139.39,139.46,139.25,139.4,8800.0,134.4346,134.5021,134.2996,134.4443,8800.0
2022-07-13 12:55:00,139.4,139.4,139.09,139.34,7404.0,134.4443,134.4443,134.1453,134.3864,7404.0
2022-07-13 13:00:00,139.29,139.84,139.11,139.68,15373.0,134.3382,134.8686,134.1646,134.7143,15373.0
2022-07-13 13:05:00,139.69,139.82,139.34,139.44,9532.0,134.724,134.8493,134.3864,134.4829,9532.0
2022-07-13 13:10:00,139.43,139.71,139.36,139.69,7855.0,134.4732,134.7433,134.4057,134.724,7855.0
2022-07-13 13:15:00,139.72,139.72,139.19,139.26,18703.0,134.7529,134.7529,134.2417,134.3093,18703.0
2022-07-13 13:20:00,139.25,139.41,139.14,139.4,7599.0,134.2996,134.4539,134.1935,134.4443,7599.0
2022-07-13 13:25:00,139.44,139.5,139.23,139.46,9842.0,134.4829,134.5407,134.2803,134.5021,9842.0
2022-07-13 13:30:00,139.46,139.47,139.14,139.26,12070.0,134.5021,134.5118,134.1935,134.3093,12070.0
2022-07-13 13:35:00,139.24,139.44,139.18,139.28,18925.0,134.29,134.4829,134.2321,134.3285,18925.0
2022-07-13 13:40:00,139.28,139.67,139.27,139.65,8351.0,134.3285,134.7047,134.3189,134.6854,8351.0
2022-07-13 13:45:00,139.66,139.79,139.57,139.77,9298.0,134.695,134.8204,134.6082,134.8011,9298.0
2022-07-13 13:50:00,139.79,139.83,139.66,139.67,14536.0,134.8204,134.859,134.695,134.7047,14536.0
2022-07-13 13:55:00,139.66,139.89,139.61,139.81,15524.0,134.695,134.9169,134.6468,134.8397,15524.0
2022-07-13 14:00:00,139.72,139.73,139.0,139.03,22137.0,134.7529,134.7625,134.0585,134.0874,22137.0
2022-07-13 14:05:00,139.01,139.37,139.0,139.1,19748.0,134.0681,134.4153,134.0585,134.1549,19748.0
2022-07-13 14:10:00,139.14,139.42,139.08,139.42,9556.0,134.1935,134.4636,134.1357,134.4636,9556.0
2022-07-13 14:15:00,139.41,139.43,139.03,139.33,12014.0,134.4539,134.4732,134.0874,134.3768,12014.0
2022-07-13 14:20:00,139.33,139.59,139.21,139.57,15035.0,134.3768,134.6275,134.261,134.6082,15035.0
2022-07-13 14:25:00,139.59,139.6,139.34,139.48,29686.0,134.6275,134.6372,134.3864,134.5214,29686.0
2022-07-13 14:30:00,139.46,139.91,139.42,139.91,28540.0,134.5021,134.9361,134.4636,134.9361,28540.0
2022-07-13 14:35:00,139.93,139.97,139.75,139.92,15357.0,134.9554,134.994,134.7818,134.9458,15357.0
2022-07-13 14:40:00,139.91,139.93,139.65,139.66,15256.0,134.9361,134.9554,134.6854,134.695,15256.0
2022-07-13 14:45:00,139.69,139.83,139.57,139.59,19435.0,134.724,134.859,134.6082,134.6275,19435.0
2022-07-13 14:50:00,139.59,139.73,139.51,139.51,14741.0,134.6275,134.7625,134.5504,134.5504,14741.0
2022-07-13 14:55:00,139.5,139.88,139.38,139.88,21070.0,134.5407,134.9072,134.425,134.9072,21070.0
2022-07-13 15:00:00,139.87,139.88,139.66,139.78,14011.0,134.8976,134.9072,134.695,134.8108,14011.0
2022-07-13 15:05:00,139.79,139.8,139.39,139.53,18069.0,134.8204,134.8301,134.4346,134.5697,18069.0
2022-07-13 15:10:00,139.54,139.74,139.5,139.71,13103.0,134.5793,134.7722,134.5407,134.7433,13103.0
2022-07-13 15:15:00,139.67,139.91,139.58,139.89,24762.0,134.7047,134.9361,134.6179,134.9169,24762.0
2022-07-13 15:20:00,139.9,140.02,139.81,139.95,15253.0,134.9265,135.0422,134.8397,134.9747,15253.0
2022-07-13 15:25:00,139.93,139.96,139.7,139.71,20362.0,134.9554,134.9844,134.7336,134.7433,20362.0
2022-07-13 15:30:00,139.73,139.76,139.4,139.46,19197.0,134.7625,134.7915,134.4443,134.5021,19197.0
2022-07-13 15:35:00,139.45,139.75,139.4,139.75,19195.0,134.4925,134.7818,134.4443,134.7818,19195.0
2022-07-13 15:40:00,139.75,139.75,139.42,139.52,34930.0,134.7818,134.7818,134.4636,134.56,34930.0
2022-07-13 15:45:00,139.51,139.63,139.38,139.55,26397.0,134.5504,134.6661,134.425,134.5889,26397.0
2022-07-13 15:50:00,139.52,139.7,139.27,139.61,47043.0,134.56,134.7336,134.3189,134.6468,47043.0
2022-07-13 15:55:00,139.61,139.76,139.33,139.34,82559.0,134.6468,134.7915,134.3768,134.3864,82559.0
2022-07-14 09:30:00,135.7,136.7,135.65,135.65,127490.0,130.8758,131.8403,130.8276,130.8276,127490.0
2022-07-14 09:35:00,135.66,136.17,135.39,135.39,58720.0,130.8372,131.3291,130.5768,130.5768,58720.0
2022-07-14 09:40:00,135.35,135.56,134.12,134.55,136185.0,130.5383,130.7408,129.352,129.7667,136185.0
2022-07-14 09:45:00,134.52,135.4,134.47,134.83,66608.0,129.7378,130.5865,129.6895,130.0367,66608.0
2022-07-14 09:50:00,134.85,136.0,134.8,135.55,33800.0,130.056,131.1652,130.0078,130.7311,33800.0
2022-07-14 09:55:00,135.55,135.87,135.49,135.6,40349.0,130.7311,131.0398,130.6733,130.7794,40349.0
2022-07-14 10:00:00,135.56,135.7,134.66,135.01,47134.0,130.7408,130.8758,129.8728,130.2103,47134.0
2022-07-14 10:05:00,135.08,135.25,134.88,135.2,24984.0,130.2779,130.4418,130.085,130.3936,24984.0
2022-07-14 10:10:00,135.2,135.51,134.83,135.47,38166.0,130.3936,130.6926,130.0367,130.654,38166.0
2022-07-14 10:15:00,135.45,135.65,134.61,134.76,45908.0,130.6347,130.8276,129.8246,129.9692,45908.0
2022-07-14 10:20:00,134.83,135.11,134.75,135.01,26652.0,130.0367,130.3068,129.9596,130.2103,26652.0
2022-07-14 10:25:00,134.98,135.34,134.71,135.34,32055.0,130.1814,130.5286,129.921,130.5286,32055.0
2022-07-14 10:30:00,135.32,135.56,134.99,134.99,30254.0,130.5093,130.7408,130.1911,130.1911,30254.0
2022-07-14 10:35:00,134.97,135.09,134.61,135.06,42368.0,130.1718,130.2875,129.8246,130.2586,42368.0
2022-07-14 10:40:00,135.09,135.25,134.85,134.9,34483.0,130.2875,130.4418,130.056,130.1043,34483.0
2022-07-14 10:45:00,134.88,134.96,134.64,134.87,26367.0,130.085,130.1621,129.8535,130.0753,26367.0
2022-07-14 10:50:00,134.87,135.36,134.78,135.35,24941.0,130.0753,130.5479,129.9885,130.5383,24941.0
2022-07-14 10:55:00,135.3,135.31,134.84,135.11,16970.0,130.49,130.4997,130.0464,130.3068,16970.0
2022-07-14 11:00:00,135.2,135.66,135.11,135.32,34517.0,130.3936,130.8372,130.3068,130.5093,34517.0
2022-07-14 11:05:00,135.25,135.43,135.13,135.43,13057.0,130.4418,130.6154,130.3261,130.6154,13057.0
2022-07-14 11:10:00,135.38,135.54,135.21,135.41,15718.0,130.5672,130.7215,130.4032,130.5961,15718.0
2022-07-14 11:15:00,135.41,135.77,135.24,135.64,23284.0,130.5961,130.9433,130.4322,130.8179,23284.0
2022-07-14 11:20:00,135.6,135.81,135.43,135.57,30161.0,130.7794,130.9819,130.6154,130.7504,30161.0
2022-07-14 11:25:00,135.56,135.61,135.32,135.39,21679.0,130.7408,130.789,130.5093,130.5768,21679.0
2022-07-14 11:30:00,135.45,135.72,135.43,135.47,41403.0,130.6347,130.8951,130.6154,130.654,41403.0
2022-07-14 11:35:00,135.51,136.02,135.27,135.95,27802.0,130.6926,131.1844,130.4611,131.1169,27802.0
2022-07-14 11:40:00,135.97,136.63,135.97,136.44,22608.0,131.1362,131.7728,131.1362,131.5895,22608.0
2022-07-14 11:45:00,136.51,136.82,136.42,136.68,24769.0,131.657,131.956,131.5702,131.821,24769.0
2022-07-14 11:50:00,136.69,136.84,136.54,136.63,13194.0,131.8306,131.9753,131.686,131.7728,13194.0
2022-07-14 11:55:00,136.66,136.91,136.6,136.78,13852.0,131.8017,132.0428,131.7438,131.9174,13852.0
2022-07-14 12:00:00,136.8,136.84,136.52,136.54,14953.0,131.9367,131.9753,131.6667,131.686,14953.0
2022-07-14 12:05:00,136.5,136.56,136.41,136.54,10489.0,131.6474,131.7052,131.5606,131.686,10489.0
2022-07-14 12:10:00,136.55,136.67,136.5,136.65,13280.0,131.6956,131.8113,131.6474,131.792,13280.0
2022-07-14 12:15:00,136.68,136.82,136.53,136.69,22665.0,131.821,131.956,131.6763,131.8306,22665.0
2022-07-14 12:20:00,136.7,136.78,136.48,136.48,16628.0,131.8403,131.9174,131.6281,131.6281,16628.0
2022-07-14 12:25:00,136.41,136.47,136.06,136.1,15001.0,131.5606,131.6184,131.223,131.2616,15001.0
2022-07-14 12:30:00,136.11,136.35,136.07,136.07,9970.0,131.2712,131.5027,131.2327,131.2327,9970.0
2022-07-14 12:35:00,136.06,136.21,135.96,136.18,11867.0,131.223,131.3677,131.1266,131.3388,11867.0
2022-07-14 12:40:00,136.09,136.13,135.98,136.08,11723.0,131.252,131.2905,131.1459,131.2423,11723.0
2022-07-14 12:45:00,136.05,136.05,135.67,135.67,13736.0,131.2134,131.2134,130.8469,130.8469,13736.0
2022-07-14 12:50:00,135.66,136.05,135.63,136.03,11377.0,130.8372,131.2134,130.8083,131.1941,11377.0
2022-07-14 12:55:00,136.01,136.05,135.9,135.97,29403.0,131.1748,131.2134,131.0687,131.1362,29403.0
2022-07-14 13:00:00,135.97,136.03,135.8,136.0,24947.0,131.1362,131.1941,130.9723,131.1652,24947.0
2022-07-14 13:05:00,135.99,136.2,135.82,136.2,15478.0,131.1555,131.358,130.9915,131.358,15478.0
2022-07-14 13:10:00,136.16,136.16,135.93,136.01,11878.0,131.3195,131.3195,131.0976,131.1748,11878.0
2022-07-14 13:15:00,136.04,136.52,135.89,136.31,16651.0,131.2037,131.6667,131.0591,131.4641,16651.0
2022-07-14 13:20:00,136.34,136.43,136.3,136.31,15718.0,131.4931,131.5799,131.4545,131.4641,15718.0
2022-07-14 13:25:00,136.32,136.38,136.24,136.32,15057.0,131.4738,131.5316,131.3966,131.4738,15057.0
2022-07-14 13:30:00,136.3,136.3,136.02,136.04,13779.0,131.4545,131.4545,131.1844,131.2037,13779.0
2022-07-14 13:35:00,136.02,136.2,135.93,136.13,9691.0,131.1844,131.358,131.0976,131.2905,9691.0
2022-07-14 13:40:00,136.12,136.28,136.09,136.21,15169.0,131.2809,131.4352,131.252,131.3677,15169.0
2022-07-14 13:45:00,136.25,136.44,136.24,136.41,8014.0,131.4063,131.5895,131.3966,131.5606,8014.0
2022-07-14 13:50:00,136.42,136.61,136.19,136.32,16881.0,131.5702,131.7535,131.3484,131.4738,16881.0
2022-07-14 13:55:00,136.38,136.61,136.36,136.52,12562.0,131.5316,131.7535,131.5124,131.6667,12562.0
2022-07-14 14:00:00,136.52,136.66,136.49,136.57,8119.0,131.6667,131.8017,131.6377,131.7149,8119.0
2022-07-14 14:05:00,136.57,136.8,136.56,136.71,18113.0,131.7149,131.9367,131.7052,131.8499,18113.0
2022-07-14 14:10:00,136.66,136.68,136.42,136.45,17220.0,131.8017,131.821,131.5702,131.5992,17220.0
2022-07-14 14:15:00,136.44,136.86,136.44,136.85,27272.0,131.5895,131.9946,131.5895,131.9849,27272.0
2022-07-14 14:20:00,136.87,137.17,136.87,136.94,20477.0,132.0042,132.2936,132.0042,132.0717,20477.0
2022-07-14 14:25:00,136.97,137.09,136.85,137.02,14241.0,132.1007,132.2164,131.9849,132.1489,14241.0
2022-07-14 14:30:00,137.06,137.12,136.92,137.08,16824.0,132.1875,132.2453,132.0524,132.2068,16824.0
2022-07-14 14:35:00,137.11,137.22,137.09,137.16,14258.0,132.2357,132.3418,132.2164,132.2839,14258.0
2022-07-14 14:40:00,137.21,137.22,136.73,136.82,17750.0,132.3321,132.3418,131.8692,131.956,17750.0
2022-07-14 14:45:00,136.81,136.96,136.72,136.94,15288.0,131.9464,132.091,131.8596,132.0717,15288.0
2022-07-14 14:50:00,136.94,136.97,136.65,136.73,13363.0,132.0717,132.1007,131.792,131.8692,13363.0
2022-07-14 14:55:00,136.73,136.94,136.73,136.87,14532.0,131.8692,132.0717,131.8692,132.0042,14532.0
2022-07-14 15:00:00,136.87,137.07,136.73,136.73,17323.0,132.0042,132.1971,131.8692,131.8692,17323.0
2022-07-14 15:05:00,136.74,136.79,136.58,136.7,23715.0,131.8788,131.9271,131.7245,131.8403,23715.0
2022-07-14 15:10:00,136.7,136.97,136.7,136.97,20122.0,131.8403,132.1007,131.8403,132.1007,20122.0
2022-07-14 15:15:00,136.96,136.96,136.62,136.81,34253.0,132.091,132.091,131.7631,131.9464,34253.0
2022-07-14 15:20:00,136.8,137.18,136.77,137.18,37171.0,131.9367,132.3032,131.9078,132.3032,37171.0
2022-07-14 15:25:00,137.18,137.24,136.96,137.1,30406.0,132.3032,132.3611,132.091,132.226,30406.0
2022-07-14 15:30:00,137.12,137.2,136.8,136.8,36700.0,132.2453,132.3225,131.9367,131.9367,36700.0
2022-07-14 15:35:00,136.76,136.8,136.61,136.72,41888.0,131.8981,131.9367,131.7535,131.8596,41888.0
2022-07-14 15:40:00,136.7,136.74,136.48,136.74,64259.0,131.8403,131.8788,131.6281,131.8788,64259.0
2022-07-14 15:45:00,136.75,136.86,136.47,136.55,82183.0,131.8885,131.9946,131.6184,131.6956,82183.0
2022-07-14 15:50:00,136.56,136.81,136.54,136.59,96812.0,131.7052,131.9464,131.686,131.7342,96812.0
2022-07-14 15:55:00,136.58,136.76,136.37,136.54,228740.0,131.7245,131.8981,131.522,131.686,228740.0
2022-07-15 09:30:00,139.71,140.36,139.47,140.2,138177.0,134.7433,135.3702,134.5118,135.2158,138177.0
2022-07-15 09:35:00,140.21,140.62,139.96,140.0,29141.0,135.2255,135.6209,134.9844,135.0229,29141.0
2022-07-15 09:40:00,140.01,140.08,139.51,140.06,25677.0,135.0326,135.1001,134.5504,135.0808,25677.0
2022-07-15 09:45:00,139.98,140.12,139.59,139.78,13266.0,135.0037,135.1387,134.6275,134.8108,13266.0
2022-07-15 09:50:00,139.79,139.79,138.9,139.04,18853.0,134.8204,134.8204,133.9621,134.0971,18853.0
2022-07-15 09:55:00,139.04,139.48,138.87,139.32,11943.0,134.0971,134.5214,133.9331,134.3671,11943.0
2022-07-15 10:00:00,139.37,140.38,139.34,140.0,28003.0,134.4153,135.3894,134.3864,135.0229,28003.0
2022-07-15 10:05:00,140.1,140.27,139.9,140.23,18356.0,135.1194,135.2834,134.9265,135.2448,18356.0
2022-07-15 10:10:00,140.26,140.72,140.05,140.59,22608.0,135.2737,135.7174,135.0712,135.592,22608.0
2022-07-15 10:15:00,140.65,140.86,140.57,140.67,19150.0,135.6498,135.8524,135.5727,135.6691,19150.0
2022-07-15 10:20:00,140.73,140.92,140.29,140.91,32987.0,135.727,135.9102,135.3026,135.9006,32987.0
2022-07-15 10:25:00,140.94,141.32,140.9,141.29,25814.0,135.9295,136.296,135.891,136.2671,25814.0
2022-07-15 10:30:00,141.3,141.49,141.16,141.2,23804.0,136.2767,136.46,136.1417,136.1803,23804.0
2022-07-15 10:35:00,141.22,141.33,141.05,141.25,29467.0,136.1996,136.3057,136.0356,136.2285,29467.0
2022-07-15 10:40:00,141.26,141.53,140.86,140.87,38901.0,136.2382,136.4986,135.8524,135.862,38901.0
2022-07-15 10:45:00,140.85,141.23,140.81,141.14,17104.0,135.8427,136.2092,135.8042,136.1224,17104.0
2022-07-15 10:50:00,141.15,141.64,141.14,141.36,41793.0,136.1321,136.6046,136.1224,136.3346,41793.0
2022-07-15 10:55:00,141.32,141.51,141.25,141.27,22581.0,136.296,136.4793,136.2285,136.2478,22581.0
2022-07-15 11:00:00,141.3,141.58,141.24,141.36,14427.0,136.2767,136.5468,136.2189,136.3346,14427.0
2022-07-15 11:05:00,141.39,142.09,141.39,142.07,55743.0,136.3635,137.0386,136.3635,137.0194,55743.0
2022-07-15 11:10:00,142.09,142.83,141.79,141.86,37002.0,137.0386,137.7523,136.7493,136.8168,37002.0
2022-07-15 11:15:00,141.84,142.02,141.8,142.02,13470.0,136.7975,136.9711,136.759,136.9711,13470.0
2022-07-15 11:20:00,142.03,142.38,142.02,142.23,25050.0,136.9808,137.3183,136.9711,137.1737,25050.0
2022-07-15 11:25:00,142.2,142.2,141.92,141.93,28073.0,137.1447,137.1447,136.8747,136.8843,28073.0
2022-07-15 11:30:00,141.91,142.09,141.7,141.74,22144.0,136.865,137.0386,136.6625,136.7011,22144.0
2022-07-15 11:35:00,141.74,142.01,141.74,141.84,10634.0,136.7011,136.9615,136.7011,136.7975,10634.0
2022-07-15 11:40:00,141.83,141.83,141.6,141.6,11143.0,136.7879,136.7879,136.5661,136.5661,11143.0
2022-07-15 11:45:00,141.56,141.97,141.48,141.74,17801.0,136.5275,136.9229,136.4503,136.7011,17801.0
2022-07-15 11:50:00,141.72,141.93,141.69,141.8,16438.0,136.6818,136.8843,136.6529,136.759,16438.0
2022-07-15 11:55:00,141.82,141.93,141.59,141.6,11176.0,136.7782,136.8843,136.5564,136.5661,11176.0
2022-07-15 12:00:00,141.58,141.91,141.52,141.87,16012.0,136.5468,136.865,136.4889,136.8265,16012.0
2022-07-15 12:05:00,141.82,141.93,141.52,141.53,12380.0,136.7782,136.8843,136.4889,136.4986,12380.0
2022-07-15 12:10:00,141.51,141.57,141.32,141.5,13120.0,136.4793,136.5371,136.296,136.4696,13120.0
2022-07-15 12:15:00,141.49,141.71,141.46,141.71,16105.0,136.46,136.6722,136.431,136.6722,16105.0
2022-07-15 12:20:00,141.69,141.79,141.62,141.62,13530.0,136.6529,136.7493,136.5854,136.5854,13530.0
2022-07-15 12:25:00,141.61,141.61,141.35,141.39,12107.0,136.5757,136.5757,136.325,136.3635,12107.0
2022-07-15 12:30:00,141.41,141.45,141.21,141.29,12859.0,136.3828,136.4214,136.1899,136.2671,12859.0
2022-07-15 12:35:00,141.36,141.36,141.21,141.28,6484.0,136.3346,136.3346,136.1899,136.2574,6484.0
2022-07-15 12:40:00,141.26,141.41,141.11,141.37,11189.0,136.2382,136.3828,136.0935,136.3442,11189.0
2022-07-15 12:45:00,141.31,141.51,141.27,141.51,5802.0,136.2864,136.4793,136.2478,136.4793,5802.0
2022-07-15 12:50:00,141.51,141.51,141.38,141.48,8482.0,136.4793,136.4793,136.3539,136.4503,8482.0
2022-07-15 12:55:00,141.46,141.71,141.41,141.64,11657.0,136.431,136.6722,136.3828,136.6046,11657.0
2022-07-15 13:00:00,141.63,141.75,141.52,141.62,12634.0,136.595,136.7107,136.4889,136.5854,12634.0
2022-07-15 13:05:00,141.66,141.9,141.63,141.83,11240.0,136.6239,136.8554,136.595,136.7879,11240.0
2022-07-15 13:10:00,141.82,141.91,141.81,141.9,8226.0,136.7782,136.865,136.7686,136.8554,8226.0
2022-07-15 13:15:00,141.87,141.92,141.77,141.81,9042.0,136.8265,136.8747,136.73,136.7686,9042.0
2022-07-15 13:20:00,141.81,141.98,141.73,141.97,10733.0,136.7686,136.9326,136.6914,136.9229,10733.0
2022-07-15 13:25:00,142.01,142.25,141.98,142.25,14993.0,136.9615,137.193,136.9326,137.193,14993.0
2022-07-15 13:30:00,142.23,142.47,142.19,142.36,10596.0,137.1737,137.4051,137.1351,137.2991,10596.0
2022-07-15 13:35:00,142.35,142.44,142.29,142.38,9085.0,137.2894,137.3762,137.2315,137.3183,9085.0
2022-07-15 13:40:00,142.36,142.45,142.28,142.43,19291.0,137.2991,137.3859,137.2219,137.3666,19291.0
2022-07-15 13:45:00,142.42,142.6,142.38,142.55,17755.0,137.3569,137.5305,137.3183,137.4823,17755.0
2022-07-15 13:50:00,142.51,142.56,142.36,142.42,16907.0,137.4437,137.4919,137.2991,137.3569,16907.0
2022-07-15 13:55:00,142.4,142.58,142.38,142.57,9968.0,137.3376,137.5112,137.3183,137.5016,9968.0
2022-07-15 14:00:00,142.59,142.66,142.44,142.61,10137.0,137.5209,137.5884,137.3762,137.5402,10137.0
2022-07-15 14:05:00,142.65,142.83,142.6,142.83,17023.0,137.5787,137.7523,137.5305,137.7523,17023.0
2022-07-15 14:10:00,142.84,142.88,142.76,142.86,15095.0,137.762,137.8006,137.6848,137.7813,15095.0
2022-07-15 14:15:00,142.85,142.96,142.83,142.96,9547.0,137.7716,137.8777,137.7523,137.8777,9547.0
2022-07-15 14:20:00,142.88,142.88,142.61,142.69,12039.0,137.8006,137.8006,137.5402,137.6173,12039.0
2022-07-15 14:25:00,142.7,142.72,142.49,142.58,29390.0,137.627,137.6463,137.4244,137.5112,29390.0
2022-07-15 14:30:00,142.6,142.66,142.53,142.55,7406.0,137.5305,137.5884,137.463,137.4823,7406.0
2022-07-15 14:35:00,142.53,142.66,142.48,142.66,11547.0,137.463,137.5884,137.4148,137.5884,11547.0
2022-07-15 14:40:00,142.67,142.92,142.64,142.92,16345.0,137.598,137.8391,137.5691,137.8391,16345.0
2022-07-15 14:45:00,142.92,143.11,142.92,143.0,12253.0,137.8391,138.0224,137.8391,137.9163,12253.0
2022-07-15 14:50:00,142.99,142.99,142.8,142.82,6953.0,137.9067,137.9067,137.7234,137.7427,6953.0
2022-07-15 14:55:00,142.84,142.84,142.56,142.59,10471.0,137.762,137.762,137.4919,137.5209,10471.0
2022-07-15 15:00:00,142.58,142.58,142.4,142.5,9736.0,137.5112,137.5112,137.3376,137.4341,9736.0
2022-07-15 15:05:00,142.53,142.58,142.5,142.57,5909.0,137.463,137.5112,137.4341,137.5016,5909.0
2022-07-15 15:10:00,142.54,142.58,142.4,142.41,10786.0,137.4727,137.5112,137.3376,137.3473,10786.0
2022-07-15 15:15:00,142.43,142.46,142.22,142.22,28709.0,137.3666,137.3955,137.164,137.164,28709.0
2022-07-15 15:20:00,142.24,142.34,142.08,142.1,17749.0,137.1833,137.2798,137.029,137.0483,17749.0
2022-07-15 15:25:00,142.08,142.14,142.05,142.06,16925.0,137.029,137.0869,137.0001,137.0097,16925.0
2022-07-15 15:30:00,142.08,142.09,141.86,141.99,27562.0,137.029,137.0386,136.8168,136.9422,27562.0
2022-07-15 15:35:00,142.05,142.1,141.85,141.95,15546.0,137.0001,137.0483,136.8072,136.9036,15546.0
2022-07-15 15:40:00,141.94,142.1,141.91,142.04,22071.0,136.894,137.0483,136.865,136.9904,22071.0
2022-07-15 15:45:00,142.03,142.08,141.84,141.87,28537.0,136.9808,137.029,136.7975,136.8265,28537.0
2022-07-15 15:50:00,141.86,142.07,141.73,142.05,77424.0,136.8168,137.0194,136.6914,137.0001,77424.0
2022-07-15 15:55:00,142.05,142.54,142.05,142.47,189875.0,137.0001,137.4727,137.0001,137.4051,189875.0
2022-07-18 09:30:00,144.34,146.03,144.34,145.86,102029.0,139.2087,140.8386,139.2087,140.6746,102029.0
2022-07-18 09:35:00,145.7,146.05,145.39,145.47,50113.0,140.5203,140.8579,140.2213,140.2985,50113.0
2022-07-18 09:40:00,145.36,146.01,145.05,145.43,72032.0,140.1924,140.8193,139.8934,140.2599,72032.0
2022-07-18 09:45:00,145.35,145.62,144.76,145.49,54847.0,140.1828,140.4432,139.6137,140.3178,54847.0
2022-07-18 09:50:00,145.58,145.58,144.55,144.78,36181.0,140.4046,140.4046,139.4112,139.633,36181.0
2022-07-18 09:55:00,144.81,145.04,144.49,144.57,14159.0,139.662,139.8838,139.3533,139.4305,14159.0
2022-07-18 10:00:00,144.63,144.67,144.06,144.41,18987.0,139.4884,139.5269,138.9386,139.2762,18987.0
2022-07-18 10:05:00,144.35,144.43,143.98,143.98,38840.0,139.2183,139.2955,138.8615,138.8615,38840.0
2022-07-18 10:10:00,143.92,143.95,143.21,143.62,38945.0,138.8036,138.8325,138.1188,138.5143,38945.0
2022-07-18 10:15:00,143.64,144.08,143.64,143.89,16230.0,138.5335,138.9579,138.5335,138.7747,16230.0
2022-07-18 10:20:00,143.9,144.05,143.57,143.79,19562.0,138.7843,138.929,138.466,138.6782,19562.0
2022-07-18 10:25:00,143.76,143.79,143.51,143.56,20395.0,138.6493,138.6782,138.4082,138.4564,20395.0
2022-07-18 10:30:00,143.55,143.94,143.49,143.71,23290.0,138.4467,138.8229,138.3889,138.6011,23290.0
2022-07-18 10:35:00,143.73,143.94,143.46,143.76,22583.0,138.6203,138.8229,138.3599,138.6493,22583.0
2022-07-18 10:40:00,143.79,143.88,143.68,143.77,14035.0,138.6782,138.765,138.5721,138.6589,14035.0
2022-07-18 10:45:00,143.78,143.98,143.44,143.93,17581.0,138.6686,138.8615,138.3407,138.8132,17581.0
2022-07-18 10:50:00,143.91,144.25,143.91,144.22,19888.0,138.7939,139.1219,138.7939,139.0929,19888.0
2022-07-18 10:55:00,144.21,144.56,144.18,144.54,42403.0,139.0833,139.4208,139.0543,139.4016,42403.0
2022-07-18 11:00:00,144.55,144.66,144.3,144.37,24512.0,139.4112,139.5173,139.1701,139.2376,24512.0
2022-07-18 11:05:00,144.4,144.41,144.0,144.09,27010.0,139.2665,139.2762,138.8807,138.9675,27010.0
2022-07-18 11:10:00,144.11,144.19,143.96,143.99,10716.0,138.9868,139.064,138.8422,138.8711,10716.0
2022-07-18 11:15:00,144.07,144.08,143.84,144.03,9599.0,138.9483,138.9579,138.7264,138.9097,9599.0
2022-07-18 11:20:00,144.08,144.31,144.07,144.19,11241.0,138.9579,139.1797,138.9483,139.064,11241.0
2022-07-18 11:25:00,144.2,144.25,143.99,143.99,12146.0,139.0736,139.1219,138.8711,138.8711,12146.0
2022-07-18 11:30:00,143.99,144.04,143.8,143.88,12845.0,138.8711,138.9193,138.6879,138.765,12845.0
2022-07-18 11:35:00,143.88,144.08,143.88,143.98,8143.0,138.765,138.9579,138.765,138.8615,8143.0
2022-07-18 11:40:00,143.99,144.38,143.99,144.36,18988.0,138.8711,139.2472,138.8711,139.2279,18988.0
2022-07-18 11:45:00,144.42,144.47,144.13,144.14,48552.0,139.2858,139.334,139.0061,139.0158,48552.0
2022-07-18 11:50:00,144.17,144.46,144.17,144.44,21280.0,139.0447,139.3244,139.0447,139.3051,21280.0
2022-07-18 11:55:00,144.44,144.8,144.44,144.52,58445.0,139.3051,139.6523,139.3051,139.3823,58445.0
2022-07-18 12:00:00,144.52,144.81,144.18,144.3,204895.0,139.3823,139.662,139.0543,139.1701,204895.0
2022-07-18 12:05:00,144.3,144.48,144.17,144.27,21432.0,139.1701,139.3437,139.0447,139.1411,21432.0
2022-07-18 12:10:00,144.28,144.3,144.18,144.21,9874.0,139.1508,139.1701,139.0543,139.0833,9874.0
2022-07-18 12:15:00,144.19,144.21,143.86,143.94,11949.0,139.064,139.0833,138.7457,138.8229,11949.0
2022-07-18 12:20:00,143.95,144.12,143.94,144.12,7556.0,138.8325,138.9965,138.8229,138.9965,7556.0
2022-07-18 12:25:00,144.11,144.13,143.9,143.92,8019.0,138.9868,139.0061,138.7843,138.8036,8019.0
2022-07-18 12:30:00,143.92,143.97,143.84,143.91,6063.0,138.8036,138.8518,138.7264,138.7939,6063.0
2022-07-18 12:35:00,143.87,144.02,143.87,143.96,9191.0,138.7554,138.9,138.7554,138.8422,9191.0
2022-07-18 12:40:00,143.93,143.93,143.8,143.81,7762.0,138.8132,138.8132,138.6879,138.6975,7762.0
2022-07-18 12:45:00,143.81,143.85,143.66,143.66,13306.0,138.6975,138.7361,138.5528,138.5528,13306.0
2022-07-18 12:50:00,143.66,143.69,143.55,143.55,5060.0,138.5528,138.5818,138.4467,138.4467,5060.0
2022-07-18 12:55:00,143.59,143.59,143.25,143.25,14187.0,138.4853,138.4853,138.1574,138.1574,14187.0
2022-07-18 13:00:00,143.27,143.6,143.27,143.6,6966.0,138.1767,138.495,138.1767,138.495,6966.0
2022-07-18 13:05:00,143.64,143.65,143.44,143.44,14170.0,138.5335,138.5432,138.3407,138.3407,14170.0
2022-07-18 13:10:00,143.36,143.4,143.16,143.17,8817.0,138.2635,138.3021,138.0706,138.0803,8817.0
2022-07-18 13:15:00,143.18,143.38,143.18,143.2,11319.0,138.0899,138.2828,138.0899,138.1092,11319.0
2022-07-18 13:20:00,143.19,143.35,143.0,143.35,26291.0,138.0995,138.2539,137.9163,138.2539,26291.0
2022-07-18 13:25:00,143.39,143.59,143.36,143.53,10761.0,138.2924,138.4853,138.2635,138.4275,10761.0
2022-07-18 13:30:00,143.51,143.57,143.32,143.38,11358.0,138.4082,138.466,138.2249,138.2828,11358.0
2022-07-18 13:35:00,143.34,143.39,143.24,143.34,7600.0,138.2442,138.2924,138.1478,138.2442,7600.0
2022-07-18 13:40:00,143.36,143.38,143.23,143.37,8462.0,138.2635,138.2828,138.1381,138.2731,8462.0
2022-07-18 13:45:00,143.37,143.37,143.04,143.07,9037.0,138.2731,138.2731,137.9549,137.9838,9037.0
2022-07-18 13:50:00,143.08,143.23,143.05,143.16,10750.0,137.9935,138.1381,137.9645,138.0706,10750.0
2022-07-18 13:55:00,143.09,143.15,142.6,142.69,10970.0,138.0031,138.061,137.5305,137.6173,10970.0
2022-07-18 14:00:00,142.67,142.86,142.66,142.73,10521.0,137.598,137.7813,137.5884,137.6559,10521.0
2022-07-18 14:05:00,142.73,142.83,142.62,142.73,4788.0,137.6559,137.7523,137.5498,137.6559,4788.0
2022-07-18 14:10:00,142.72,142.76,142.58,142.72,6353.0,137.6463,137.6848,137.5112,137.6463,6353.0
2022-07-18 14:15:00,142.72,142.83,142.68,142.77,8983.0,137.6463,137.7523,137.6077,137.6945,8983.0
2022-07-18 14:20:00,142.81,142.91,142.55,142.55,10004.0,137.7331,137.8295,137.4823,137.4823,10004.0
2022-07-18 14:25:00,142.58,142.58,142.3,142.39,11657.0,137.5112,137.5112,137.2412,137.328,11657.0
2022-07-18 14:30:00,142.4,142.41,142.23,142.33,21929.0,137.3376,137.3473,137.1737,137.2701,21929.0
2022-07-18 14:35:00,142.32,142.47,142.24,142.38,17721.0,137.2605,137.4051,137.1833,137.3183,17721.0
2022-07-18 14:40:00,142.4,142.43,142.05,142.15,15777.0,137.3376,137.3666,137.0001,137.0965,15777.0
2022-07-18 14:45:00,142.15,142.25,142.08,142.15,10479.0,137.0965,137.193,137.029,137.0965,10479.0
2022-07-18 14:50:00,142.16,142.16,141.96,142.11,9911.0,137.1062,137.1062,136.9133,137.0579,9911.0
2022-07-18 14:55:00,142.09,142.1,141.94,142.0,16694.0,137.0386,137.0483,136.894,136.9518,16694.0
2022-07-18 15:00:00,141.97,142.2,141.97,142.17,17750.0,136.9229,137.1447,136.9229,137.1158,17750.0
2022-07-18 15:05:00,142.17,142.45,142.15,142.42,17615.0,137.1158,137.3859,137.0965,137.3569,17615.0
2022-07-18 15:10:00,142.44,142.46,142.05,142.46,18746.0,137.3762,137.3955,137.0001,137.3955,18746.0
2022-07-18 15:15:00,142.49,142.78,142.48,142.78,15042.0,137.4244,137.7041,137.4148,137.7041,15042.0
2022-07-18 15:20:00,142.78,142.83,142.57,142.62,19699.0,137.7041,137.7523,137.5016,137.5498,19699.0
2022-07-18 15:25:00,142.63,142.65,142.3,142.3,23182.0,137.5595,137.5787,137.2412,137.2412,23182.0
2022-07-18 15:30:00,142.32,142.32,141.91,142.02,27031.0,137.2605,137.2605,136.865,136.9711,27031.0
2022-07-18 15:35:00,142.02,142.07,141.66,141.67,33487.0,136.9711,137.0194,136.6239,136.6336,33487.0
2022-07-18 15:40:00,141.68,141.86,141.6,141.74,59071.0,136.6432,136.8168,136.5661,136.7011,59071.0
2022-07-18 15:45:00,141.71,141.72,141.52,141.62,33081.0,136.6722,136.6818,136.4889,136.5854,33081.0
2022-07-18 15:50:00,141.59,142.24,141.57,142.19,76283.0,136.5564,137.1833,136.5371,137.1351,76283.0
2022-07-18 15:55:00,142.18,142.46,142.12,142.26,124673.0,137.1254,137.3955,137.0676,137.2026,124673.0
2022-07-19 09:30:00,144.4,145.29,144.4,144.79,53938.0,139.2665,140.1249,139.2665,139.6427,53938.0
2022-07-19 09:35:00,144.82,145.4,144.77,145.4,22592.0,139.6716,140.231,139.6234,140.231,22592.0
2022-07-19 09:40:00,145.49,145.75,144.86,145.0,25830.0,140.3178,140.5685,139.7102,139.8452,25830.0
2022-07-19 09:45:00,145.12,145.23,144.5,144.79,45351.0,139.9609,140.067,139.363,139.6427,45351.0
2022-07-19 09:50:00,144.81,145.32,144.76,145.24,23900.0,139.662,140.1538,139.6137,140.0767,23900.0
2022-07-19 09:55:00,145.24,145.57,144.86,145.53,27300.0,140.0767,140.3949,139.7102,140.3564,27300.0
2022-07-19 10:00:00,145.51,145.62,145.02,145.62,19618.0,140.3371,140.4432,139.8645,140.4432,19618.0
2022-07-19 10:05:00,145.6,145.89,145.26,145.69,26048.0,140.4239,140.7036,140.096,140.5107,26048.0
2022-07-19 10:10:00,145.74,146.44,145.62,146.1,27691.0,140.5589,141.234,140.4432,140.9061,27691.0
2022-07-19 10:15:00,146.07,146.4,145.83,146.14,24383.0,140.8772,141.1954,140.6457,140.9447,24383.0
2022-07-19 10:20:00,146.21,146.79,146.18,146.59,31136.0,141.0122,141.5716,140.9832,141.3787,31136.0
2022-07-19 10:25:00,146.6,147.04,146.52,146.88,52550.0,141.3883,141.8127,141.3112,141.6584,52550.0
2022-07-19 10:30:00,146.91,147.06,146.62,146.71,27493.0,141.6873,141.832,141.4076,141.4944,27493.0
2022-07-19 10:35:00,146.7,146.82,146.52,146.63,19819.0,141.4848,141.6005,141.3112,141.4173,19819.0
2022-07-19 10:40:00,146.64,146.64,146.4,146.47,17444.0,141.4269,141.4269,141.1954,141.2629,17444.0
2022-07-19 10:45:00,146.47,146.54,146.3,146.44,15006.0,141.2629,141.3304,141.099,141.234,15006.0
2022-07-19 10:50:00,146.46,146.58,146.21,146.21,29048.0,141.2533,141.369,141.0122,141.0122,29048.0
2022-07-19 10:55:00,146.24,146.26,146.04,146.23,15867.0,141.0411,141.0604,140.8482,141.0315,15867.0
2022-07-19 11:00:00,146.2,146.5,146.18,146.42,17035.0,141.0025,141.2919,140.9832,141.2147,17035.0
2022-07-19 11:05:00,146.42,146.47,146.3,146.41,15320.0,141.2147,141.2629,141.099,141.2051,15320.0
2022-07-19 11:10:00,146.45,146.48,146.19,146.19,8849.0,141.2436,141.2726,140.9929,140.9929,8849.0
2022-07-19 11:15:00,146.12,146.16,145.86,145.97,15333.0,140.9254,140.964,140.6746,140.7807,15333.0
2022-07-19 11:20:00,145.96,146.06,145.69,146.06,27401.0,140.7711,140.8675,140.5107,140.8675,27401.0
2022-07-19 11:25:00,146.06,146.13,145.95,146.05,12045.0,140.8675,140.935,140.7614,140.8579,12045.0
2022-07-19 11:30:00,146.05,146.31,146.04,146.2,11966.0,140.8579,141.1086,140.8482,141.0025,11966.0
2022-07-19 11:35:00,146.19,146.23,145.95,145.95,10379.0,140.9929,141.0315,140.7614,140.7614,10379.0
2022-07-19 11:40:00,145.97,146.32,145.91,146.32,19156.0,140.7807,141.1183,140.7228,141.1183,19156.0
2022-07-19 11:45:00,146.3,146.32,146.18,146.2,11686.0,141.099,141.1183,140.9832,141.0025,11686.0
2022-07-19 11:50:00,146.14,146.26,146.07,146.2,10467.0,140.9447,141.0604,140.8772,141.0025,10467.0
2022-07-19 11:55:00,146.23,146.41,146.23,146.36,8496.0,141.0315,141.2051,141.0315,141.1568,8496.0
2022-07-19 12:00:00,146.33,146.36,146.18,146.27,11689.0,141.1279,141.1568,140.9832,141.07,11689.0
2022-07-19 12:05:00,146.27,146.34,146.14,146.23,11168.0,141.07,141.1376,140.9447,141.0315,11168.0
2022-07-19 12:10:00,146.23,146.31,146.12,146.12,11920.0,141.0315,141.1086,140.9254,140.9254,11920.0
2022-07-19 12:15:00,146.12,146.35,146.01,146.27,16703.0,140.9254,141.1472,140.8193,141.07,16703.0
2022-07-19 12:20:00,146.3,146.54,146.26,146.51,14431.0,141.099,141.3304,141.0604,141.3015,14431.0
2022-07-19 12:25:00,146.5,146.55,146.47,146.49,9753.0,141.2919,141.3401,141.2629,141.2822,9753.0
2022-07-19 12:30:00,146.51,147.0,146.5,146.97,25769.0,141.3015,141.7741,141.2919,141.7452,25769.0
2022-07-19 12:35:00,146.96,146.97,146.76,146.85,17433.0,141.7355,141.7452,141.5426,141.6294,17433.0
2022-07-19 12:40:00,146.86,146.99,146.83,146.83,12824.0,141.6391,141.7645,141.6101,141.6101,12824.0
2022-07-19 12:45:00,146.83,146.95,146.8,146.92,17110.0,141.6101,141.7259,141.5812,141.6969,17110.0
2022-07-19 12:50:00,146.94,147.05,146.82,146.95,26303.0,141.7162,141.8223,141.6005,141.7259,26303.0
2022-07-19 12:55:00,146.93,146.95,146.75,146.91,17593.0,141.7066,141.7259,141.533,141.6873,17593.0
2022-07-19 13:00:00,146.92,147.03,146.78,146.82,26070.0,141.6969,141.803,141.5619,141.6005,26070.0
2022-07-19 13:05:00,146.84,146.85,146.68,146.78,28180.0,141.6198,141.6294,141.4655,141.5619,28180.0
2022-07-19 13:10:00,146.79,146.9,146.53,146.55,33445.0,141.5716,141.6777,141.3208,141.3401,33445.0
2022-07-19 13:15:00,146.5,146.69,146.45,146.48,14079.0,141.2919,141.4751,141.2436,141.2726,14079.0
2022-07-19 13:20:00,146.5,146.61,146.45,146.61,7989.0,141.2919,141.398,141.2436,141.398,7989.0
2022-07-19 13:25:00,146.62,146.76,146.62,146.73,7628.0,141.4076,141.5426,141.4076,141.5137,7628.0
2022-07-19 13:30:00,146.74,146.86,146.69,146.86,38861.0,141.5233,141.6391,141.4751,141.6391,38861.0
2022-07-19 13:35:00,146.88,147.21,146.87,147.2,21940.0,141.6584,141.9766,141.6487,141.967,21940.0
2022-07-19 13:40:00,147.21,147.22,147.07,147.16,18035.0,141.9766,141.9863,141.8416,141.9284,18035.0
2022-07-19 13:45:00,147.18,147.21,146.92,146.96,21662.0,141.9477,141.9766,141.6969,141.7355,21662.0
2022-07-19 13:50:00,146.98,147.13,146.96,147.12,7384.0,141.7548,141.8995,141.7355,141.8898,7384.0
2022-07-19 13:55:00,147.15,147.38,147.12,147.34,13322.0,141.9188,142.1406,141.8898,142.102,13322.0
2022-07-19 14:00:00,147.34,147.55,147.33,147.49,14056.0,142.102,142.3045,142.0924,142.2467,14056.0
2022-07-19 14:05:00,147.47,147.6,147.45,147.57,10149.0,142.2274,142.3528,142.2081,142.3238,10149.0
2022-07-19 14:10:00,147.57,147.59,147.36,147.38,12264.0,142.3238,142.3431,142.1213,142.1406,12264.0
2022-07-19 14:15:00,147.37,147.46,147.24,147.4,12735.0,142.1309,142.2177,142.0056,142.1599,12735.0
2022-07-19 14:20:00,147.42,147.43,147.26,147.34,13039.0,142.1792,142.1888,142.0249,142.102,13039.0
2022-07-19 14:25:00,147.33,147.35,147.11,147.2,17695.0,142.0924,142.1117,141.8802,141.967,17695.0
2022-07-19 14:30:00,147.21,147.3,147.15,147.18,13108.0,141.9766,142.0634,141.9188,141.9477,13108.0
2022-07-19 14:35:00,147.22,147.32,147.09,147.11,14276.0,141.9863,142.0827,141.8609,141.8802,14276.0
2022-07-19 14:40:00,147.09,147.31,147.05,147.25,13441.0,141.8609,142.0731,141.8223,142.0152,13441.0
2022-07-19 14:45:00,147.24,147.26,147.0,147.21,13803.0,142.0056,142.0249,141.7741,141.9766,13803.0
2022-07-19 14:50:00,147.23,147.34,147.15,147.3,12454.0,141.9959,142.102,141.9188,142.0634,12454.0
2022-07-19 14:55:00,147.32,147.42,147.26,147.4,14660.0,142.0827,142.1792,142.0249,142.1599,14660.0
2022-07-19 15:00:00,147.41,147.51,147.26,147.44,27245.0,142.1695,142.266,142.0249,142.1985,27245.0
2022-07-19 15:05:00,147.43,147.81,147.43,147.81,35991.0,142.1888,142.5553,142.1888,142.5553,35991.0
2022-07-19 15:10:00,147.79,147.79,147.58,147.66,18473.0,142.536,142.536,142.3335,142.4106,18473.0
2022-07-19 15:15:00,147.68,147.71,147.5,147.69,24476.0,142.4299,142.4589,142.2563,142.4396,24476.0
2022-07-19 15:20:00,147.68,147.7,147.53,147.63,25583.0,142.4299,142.4492,142.2853,142.3817,25583.0
2022-07-19 15:25:00,147.64,147.83,147.62,147.74,20112.0,142.3913,142.5746,142.3721,142.4878,20112.0
2022-07-19 15:30:00,147.76,147.84,147.5,147.5,30966.0,142.5071,142.5842,142.2563,142.2563,30966.0
2022-07-19 15:35:00,147.53,147.7,147.52,147.65,28121.0,142.2853,142.4492,142.2756,142.401,28121.0
2022-07-19 15:40:00,147.64,147.93,147.64,147.93,37916.0,142.3913,142.671,142.3913,142.671,37916.0
2022-07-19 15:45:00,147.93,147.93,147.61,147.61,49916.0,142.671,142.671,142.3624,142.3624,49916.0
2022-07-19 15:50:00,147.65,147.78,147.36,147.43,72953.0,142.401,142.5264,142.1213,142.1888,72953.0
2022-07-19 15:55:00,147.44,147.83,147.44,147.68,240269.0,142.1985,142.5746,142.1985,142.4299,240269.0
2022-07-20 09:30:00,146.87,147.56,146.37,147.2,72525.0,141.6487,142.3142,141.1665,141.967,72525.0
2022-07-20 09:35:00,147.22,147.77,147.1,147.56,29002.0,141.9863,142.5167,141.8705,142.3142,29002.0
2022-07-20 09:40:00,147.56,147.9,147.14,147.85,32813.0,142.3142,142.6421,141.9091,142.5939,32813.0
2022-07-20 09:45:00,147.86,148.1,147.22,147.53,39823.0,142.6035,142.835,141.9863,142.2853,39823.0
2022-07-20 09:50:00,147.51,148.07,147.34,147.73,25192.0,142.266,142.8061,142.102,142.4781,25192.0
2022-07-20 09:55:00,147.74,148.07,147.26,147.28,24011.0,142.4878,142.8061,142.0249,142.0441,24011.0
2022-07-20 10:00:00,147.28,147.38,146.85,147.15,23688.0,142.0441,142.1406,141.6294,141.9188,23688.0
2022-07-20 10:05:00,147.08,147.38,146.69,147.35,14157.0,141.8513,142.1406,141.4751,142.1117,14157.0
2022-07-20 10:10:00,147.35,147.69,147.35,147.67,11947.0,142.1117,142.4396,142.1117,142.4203,11947.0
2022-07-20 10:15:00,147.64,147.68,147.46,147.55,14583.0,142.3913,142.4299,142.2177,142.3045,14583.0
2022-07-20 10:20:00,147.58,147.83,147.51,147.81,14114.0,142.3335,142.5746,142.266,142.5553,14114.0
2022-07-20 10:25:00,147.83,148.06,147.66,147.88,12584.0,142.5746,142.7964,142.4106,142.6228,12584.0
2022-07-20 10:30:00,147.88,148.13,147.66,147.94,13234.0,142.6228,142.8639,142.4106,142.6807,13234.0
2022-07-20 10:35:00,147.9,148.24,147.83,148.21,18651.0,142.6421,142.97,142.5746,142.9411,18651.0
2022-07-20 10:40:00,148.22,148.28,147.84,148.23,50924.0,142.9507,143.0086,142.5842,142.9604,50924.0
2022-07-20 10:45:00,148.24,148.62,148.01,148.54,18440.0,142.97,143.3365,142.7482,143.2593,18440.0
2022-07-20 10:50:00,148.53,149.0,148.45,148.99,27504.0,143.2497,143.703,143.1725,143.6934,27504.0
2022-07-20 10:55:00,148.96,148.96,148.65,148.7,11284.0,143.6644,143.6644,143.3654,143.4137,11284.0
2022-07-20 11:00:00,148.71,148.72,148.32,148.5,21784.0,143.4233,143.4329,143.0472,143.2208,21784.0
2022-07-20 11:05:00,148.47,148.71,148.47,148.65,11452.0,143.1918,143.4233,143.1918,143.3654,11452.0
2022-07-20 11:10:00,148.59,148.73,148.54,148.63,19260.0,143.3076,143.4426,143.2593,143.3461,19260.0
2022-07-20 11:15:00,148.61,148.61,148.31,148.38,13781.0,143.3269,143.3269,143.0375,143.105,13781.0
2022-07-20 11:20:00,148.4,148.4,147.86,147.99,12475.0,143.1243,143.1243,142.6035,142.7289,12475.0
2022-07-20 11:25:00,147.97,148.2,147.97,148.12,9915.0,142.7096,142.9314,142.7096,142.8543,9915.0
2022-07-20 11:30:00,148.18,148.36,148.15,148.25,15698.0,142.9121,143.0857,142.8832,142.9797,15698.0
2022-07-20 11:35:00,148.21,148.3,147.9,147.95,8844.0,142.9411,143.0279,142.6421,142.6903,8844.0
2022-07-20 11:40:00,147.94,147.94,147.65,147.91,5182.0,142.6807,142.6807,142.401,142.6517,5182.0
2022-07-20 11:45:00,147.93,148.03,147.87,148.03,6916.0,142.671,142.7675,142.6132,142.7675,6916.0
2022-07-20 11:50:00,148.03,148.32,148.01,148.3,15377.0,142.7675,143.0472,142.7482,143.0279,15377.0
2022-07-20 11:55:00,148.3,148.45,148.12,148.33,15790.0,143.0279,143.1725,142.8543,143.0568,15790.0
2022-07-20 12:00:00,148.31,148.34,148.15,148.29,9634.0,143.0375,143.0665,142.8832,143.0182,9634.0
2022-07-20 12:05:00,148.28,148.48,148.27,148.37,12381.0,143.0086,143.2015,142.9989,143.0954,12381.0
2022-07-20 12:10:00,148.37,148.58,148.37,148.56,9438.0,143.0954,143.2979,143.0954,143.2786,9438.0
2022-07-20 12:15:00,148.58,148.66,148.46,148.64,15758.0,143.2979,143.3751,143.1822,143.3558,15758.0
2022-07-20 12:20:00,148.63,148.83,148.56,148.83,12133.0,143.3461,143.539,143.2786,143.539,12133.0
2022-07-20 12:25:00,148.86,148.87,148.48,148.51,9612.0,143.568,143.5776,143.2015,143.2304,9612.0
2022-07-20 12:30:00,148.47,148.65,148.42,148.64,8330.0,143.1918,143.3654,143.1436,143.3558,8330.0
2022-07-20 12:35:00,148.64,148.68,148.56,148.56,5078.0,143.3558,143.3944,143.2786,143.2786,5078.0
2022-07-20 12:40:00,148.56,148.62,147.95,148.05,10040.0,143.2786,143.3365,142.6903,142.7868,10040.0
2022-07-20 12:45:00,148.03,148.03,147.62,147.75,12543.0,142.7675,142.7675,142.3721,142.4974,12543.0
2022-07-20 12:50:00,147.76,148.0,147.75,147.78,10216.0,142.5071,142.7385,142.4974,142.5264,10216.0
2022-07-20 12:55:00,147.77,148.1,147.71,147.98,9057.0,142.5167,142.835,142.4589,142.7193,9057.0
2022-07-20 13:00:00,148.0,148.06,147.51,147.51,17272.0,142.7385,142.7964,142.266,142.266,17272.0
2022-07-20 13:05:00,147.54,147.75,147.39,147.52,11447.0,142.2949,142.4974,142.1502,142.2756,11447.0
2022-07-20 13:10:00,147.53,147.53,147.11,147.3,15576.0,142.2853,142.2853,141.8802,142.0634,15576.0
2022-07-20 13:15:00,147.3,147.66,147.3,147.6,12959.0,142.0634,142.4106,142.0634,142.3528,12959.0
2022-07-20 13:20:00,147.64,147.64,147.45,147.51,9784.0,142.3913,142.3913,142.2081,142.266,9784.0
2022-07-20 13:25:00,147.5,147.86,147.49,147.86,5944.0,142.2563,142.6035,142.2467,142.6035,5944.0
2022-07-20 13:30:00,147.83,148.21,147.71,148.18,10808.0,142.5746,142.9411,142.4589,142.9121,10808.0
2022-07-20 13:35:00,148.17,148.21,147.92,148.17,5370.0,142.9025,142.9411,142.6614,142.9025,5370.0
2022-07-20 13:40:00,148.14,148.25,148.03,148.13,6221.0,142.8736,142.9797,142.7675,142.8639,6221.0
2022-07-20 13:45:00,148.12,148.22,147.87,147.87,7800.0,142.8543,142.9507,142.6132,142.6132,7800.0
2022-07-20 13:50:00,147.89,148.01,147.86,147.91,6014.0,142.6325,142.7482,142.6035,142.6517,6014.0
2022-07-20 13:55:00,147.87,147.87,147.53,147.56,6547.0,142.6132,142.6132,142.2853,142.3142,6547.0
2022-07-20 14:00:00,147.54,147.9,147.52,147.88,6963.0,142.2949,142.6421,142.2756,142.6228,6963.0
2022-07-20 14:05:00,147.91,147.96,147.81,147.95,4823.0,142.6517,142.7,142.5553,142.6903,4823.0
2022-07-20 14:10:00,147.92,147.96,147.77,147.87,9308.0,142.6614,142.7,142.5167,142.6132,9308.0
2022-07-20 14:15:00,147.85,147.99,147.7,147.99,4571.0,142.5939,142.7289,142.4492,142.7289,4571.0
2022-07-20 14:20:00,147.99,148.36,147.97,148.34,8072.0,142.7289,143.0857,142.7096,143.0665,8072.0
2022-07-20 14:25:00,148.38,148.63,148.38,148.6,13122.0,143.105,143.3461,143.105,143.3172,13122.0
2022-07-20 14:30:00,148.57,148.66,148.42,148.66,9116.0,143.2883,143.3751,143.1436,143.3751,9116.0
2022-07-20 14:35:00,148.61,148.79,148.58,148.78,10405.0,143.3269,143.5005,143.2979,143.4908,10405.0
2022-07-20 14:40:00,148.79,148.81,148.67,148.72,8151.0,143.5005,143.5198,143.3847,143.4329,8151.0
2022-07-20 14:45:00,148.74,148.81,148.67,148.74,11284.0,143.4522,143.5198,143.3847,143.4522,11284.0
2022-07-20 14:50:00,148.74,148.79,148.39,148.39,11297.0,143.4522,143.5005,143.1147,143.1147,11297.0
2022-07-20 14:55:00,148.3,148.67,148.27,148.63,12095.0,143.0279,143.3847,142.9989,143.3461,12095.0
2022-07-20 15:00:00,148.65,148.92,148.56,148.9,11833.0,143.3654,143.6258,143.2786,143.6066,11833.0
2022-07-20 15:05:00,148.9,148.97,148.74,148.77,13014.0,143.6066,143.6741,143.4522,143.4812,13014.0
2022-07-20 15:10:00,148.77,148.93,148.76,148.85,11967.0,143.4812,143.6355,143.4715,143.5583,11967.0
2022-07-20 15:15:00,148.86,148.91,148.73,148.87,15055.0,143.568,143.6162,143.4426,143.5776,15055.0
2022-07-20 15:20:00,148.87,148.89,148.67,148.72,12895.0,143.5776,143.5969,143.3847,143.4329,12895.0
2022-07-20 15:25:00,148.72,148.89,148.72,148.89,15238.0,143.4329,143.5969,143.4329,143.5969,15238.0
2022-07-20 15:30:00,148.87,148.92,148.64,148.67,24895.0,143.5776,143.6258,143.3558,143.3847,24895.0
2022-07-20 15:35:00,148.65,148.78,148.57,148.68,19738.0,143.3654,143.4908,143.2883,143.3944,19738.0
2022-07-20 15:40:00,148.68,149.06,148.63,149.03,25229.0,143.3944,143.7609,143.3461,143.7319,25229.0
2022-07-20 15:45:00,149.02,149.06,148.78,148.81,29933.0,143.7223,143.7609,143.4908,143.5198,29933.0
2022-07-20 15:50:00,148.81,149.08,148.7,148.82,42606.0,143.5198,143.7802,143.4137,143.5294,42606.0
2022-07-20 15:55:00,148.83,149.1,148.83,148.91,122560.0,143.539,143.7994,143.539,143.6162,122560.0
2022-07-21 09:30:00,148.21,148.8,148.07,148.09,49440.0,142.9411,143.5101,142.8061,142.8253,49440.0
2022-07-21 09:35:00,148.2,148.85,148.09,148.76,25959.0,142.9314,143.5583,142.8253,143.4715,25959.0
2022-07-21 09:40:00,148.57,148.66,147.75,147.81,35524.0,143.2883,143.3751,142.4974,142.5553,35524.0
2022-07-21 09:45:00,147.8,148.7,147.69,148.45,16587.0,142.5457,143.4137,142.4396,143.1725,16587.0
2022-07-21 09:50:00,148.37,149.49,148.22,149.34,18746.0,143.0954,144.1756,142.9507,144.0309,18746.0
2022-07-21 09:55:00,149.35,149.54,148.93,148.96,15875.0,144.0406,144.2238,143.6355,143.6644,15875.0
2022-07-21 10:00:00,148.97,149.14,148.17,148.17,27692.0,143.6741,143.838,142.9025,142.9025,27692.0
2022-07-21 10:05:00,148.1,148.45,147.94,147.94,19903.0,142.835,143.1725,142.6807,142.6807,19903.0
2022-07-21 10:10:00,147.99,148.13,147.23,147.23,12684.0,142.7289,142.8639,141.9959,141.9959,12684.0
2022-07-21 10:15:00,147.22,147.6,147.06,147.41,39864.0,141.9863,142.3528,141.832,142.1695,39864.0
2022-07-21 10:20:00,147.42,147.54,146.91,147.1,9470.0,142.1792,142.2949,141.6873,141.8705,9470.0
2022-07-21 10:25:00,147.08,147.11,146.49,146.5,14983.0,141.8513,141.8802,141.2822,141.2919,14983.0
2022-07-21 10:30:00,146.48,146.92,146.44,146.72,20404.0,141.2726,141.6969,141.234,141.5041,20404.0
2022-07-21 10:35:00,146.75,147.17,146.66,147.15,14709.0,141.533,141.9381,141.4462,141.9188,14709.0
2022-07-21 10:40:00,147.18,147.48,146.97,147.46,19533.0,141.9477,142.237,141.7452,142.2177,19533.0
2022-07-21 10:45:00,147.47,147.68,147.4,147.59,20273.0,142.2274,142.4299,142.1599,142.3431,20273.0
2022-07-21 10:50:00,147.62,148.01,147.62,147.9,29049.0,142.3721,142.7482,142.3721,142.6421,29049.0
2022-07-21 10:55:00,147.87,147.98,147.74,147.82,14663.0,142.6132,142.7193,142.4878,142.5649,14663.0
2022-07-21 11:00:00,147.74,147.8,147.53,147.75,16988.0,142.4878,142.5457,142.2853,142.4974,16988.0
2022-07-21 11:05:00,147.71,147.73,147.3,147.55,17448.0,142.4589,142.4781,142.0634,142.3045,17448.0
2022-07-21 11:10:00,147.59,147.73,147.33,147.33,16962.0,142.3431,142.4781,142.0924,142.0924,16962.0
2022-07-21 11:15:00,147.33,147.63,147.22,147.49,17699.0,142.0924,142.3817,141.9863,142.2467,17699.0
2022-07-21 11:20:00,147.46,147.51,147.06,147.1,28008.0,142.2177,142.266,141.832,141.8705,28008.0
2022-07-21 11:25:00,147.1,147.4,147.1,147.37,20598.0,141.8705,142.1599,141.8705,142.1309,20598.0
2022-07-21 11:30:00,147.42,147.99,147.28,147.89,21697.0,142.1792,142.7289,142.0441,142.6325,21697.0
2022-07-21 11:35:00,147.88,148.08,147.78,147.91,20537.0,142.6228,142.8157,142.5264,142.6517,20537.0
2022-07-21 11:40:00,147.92,148.14,147.81,147.83,19244.0,142.6614,142.8736,142.5553,142.5746,19244.0
2022-07-21 11:45:00,147.83,148.07,147.71,147.96,20442.0,142.5746,142.8061,142.4589,142.7,20442.0
2022-07-21 11:50:00,148.0,148.17,147.96,148.15,12977.0,142.7385,142.9025,142.7,142.8832,12977.0
2022-07-21 11:55:00,148.14,148.39,148.13,148.32,18829.0,142.8736,143.1147,142.8639,143.0472,18829.0
2022-07-21 12:00:00,148.34,148.59,148.29,148.49,16927.0,143.0665,143.3076,143.0182,143.2111,16927.0
2022-07-21 12:05:00,148.44,148.89,148.38,148.85,15451.0,143.1629,143.5969,143.105,143.5583,15451.0
2022-07-21 12:10:00,148.87,148.94,148.66,148.77,31368.0,143.5776,143.6451,143.3751,143.4812,31368.0
2022-07-21 12:15:00,148.73,148.77,148.53,148.63,14982.0,143.4426,143.4812,143.2497,143.3461,14982.0
2022-07-21 12:20:00,148.63,148.79,148.48,148.76,16984.0,143.3461,143.5005,143.2015,143.4715,16984.0
2022-07-21 12:25:00,148.76,148.92,148.59,148.8,22879.0,143.4715,143.6258,143.3076,143.5101,22879.0
2022-07-21 12:30:00,148.78,149.12,148.78,149.08,33758.0,143.4908,143.8187,143.4908,143.7802,33758.0
2022-07-21 12:35:00,149.06,149.16,148.94,148.94,35634.0,143.7609,143.8573,143.6451,143.6451,35634.0
2022-07-21 12:40:00,148.97,149.27,148.88,149.23,20981.0,143.6741,143.9634,143.5873,143.9248,20981.0
2022-07-21 12:45:00,149.23,149.35,149.16,149.23,29730.0,143.9248,144.0406,143.8573,143.9248,29730.0
2022-07-21 12:50:00,149.22,149.54,149.16,149.2,33766.0,143.9152,144.2238,143.8573,143.8959,33766.0
2022-07-21 12:55:00,149.21,149.57,149.19,149.37,39682.0,143.9055,144.2527,143.8862,144.0598,39682.0
2022-07-21 13:00:00,149.35,149.44,149.17,149.17,62029.0,144.0406,144.1274,143.867,143.867,62029.0
2022-07-21 13:05:00,149.15,149.36,149.07,149.19,20741.0,143.8477,144.0502,143.7705,143.8862,20741.0
2022-07-21 13:10:00,149.18,149.3,149.01,149.01,27346.0,143.8766,143.9923,143.7126,143.7126,27346.0
2022-07-21 13:15:00,149.01,149.21,148.86,149.0,33882.0,143.7126,143.9055,143.568,143.703,33882.0
2022-07-21 13:20:00,148.97,149.03,148.68,148.72,22221.0,143.6741,143.7319,143.3944,143.4329,22221.0
2022-07-21 13:25:00,148.7,148.95,148.59,148.89,23583.0,143.4137,143.6548,143.3076,143.5969,23583.0
2022-07-21 13:30:00,148.89,148.95,148.37,148.44,69720.0,143.5969,143.6548,143.0954,143.1629,69720.0
2022-07-21 13:35:00,148.43,148.85,148.33,148.84,56499.0,143.1533,143.5583,143.0568,143.5487,56499.0
2022-07-21 13:40:00,148.85,149.06,148.78,149.06,23108.0,143.5583,143.7609,143.4908,143.7609,23108.0
2022-07-21 13:45:00,149.06,149.08,148.75,148.89,20840.0,143.7609,143.7802,143.4619,143.5969,20840.0
2022-07-21 13:50:00,148.87,148.87,148.56,148.6,40538.0,143.5776,143.5776,143.2786,143.3172,40538.0
2022-07-21 13:55:00,148.57,148.81,148.52,148.77,13392.0,143.2883,143.5198,143.2401,143.4812,13392.0
2022-07-21 14:00:00,148.82,149.0,148.65,148.87,26024.0,143.5294,143.703,143.3654,143.5776,26024.0
2022-07-21 14:05:00,148.85,149.06,148.82,148.83,15562.0,143.5583,143.7609,143.5294,143.539,15562.0
2022-07-21 14:10:00,148.84,149.02,148.75,149.0,13035.0,143.5487,143.7223,143.4619,143.703,13035.0
2022-07-21 14:15:00,149.03,149.11,148.82,149.07,17303.0,143.7319,143.8091,143.5294,143.7705,17303.0
2022-07-21 14:20:00,149.11,149.17,149.02,149.02,9950.0,143.8091,143.867,143.7223,143.7223,9950.0
2022-07-21 14:25:00,149.0,149.14,148.89,149.12,16440.0,143.703,143.838,143.5969,143.8187,16440.0
2022-07-21 14:30:00,149.13,149.15,148.86,148.86,12836.0,143.8284,143.8477,143.568,143.568,12836.0
2022-07-21 14:35:00,148.85,149.03,148.73,149.03,18900.0,143.5583,143.7319,143.4426,143.7319,18900.0
2022-07-21 14:40:00,149.03,149.15,148.94,148.94,21892.0,143.7319,143.8477,143.6451,143.6451,21892.0
2022-07-21 14:45:00,148.97,149.13,148.97,149.13,22194.0,143.6741,143.8284,143.6741,143.8284,22194.0
2022-07-21 14:50:00,149.13,149.23,148.98,149.07,16046.0,143.8284,143.9248,143.6837,143.7705,16046.0
2022-07-21 14:55:00,149.12,149.32,149.11,149.25,17059.0,143.8187,144.0116,143.8091,143.9441,17059.0
2022-07-21 15:00:00,149.22,149.41,149.22,149.4,24162.0,143.9152,144.0984,143.9152,144.0888,24162.0
2022-07-21 15:05:00,149.35,149.56,149.35,149.54,25708.0,144.0406,144.2431,144.0406,144.2238,25708.0
2022-07-21 15:10:00,149.54,149.55,149.21,149.33,24009.0,144.2238,144.2334,143.9055,144.0213,24009.0
2022-07-21 15:15:00,149.3,149.45,149.18,149.43,20363.0,143.9923,144.137,143.8766,144.1177,20363.0
2022-07-21 15:20:00,149.44,149.54,149.39,149.46,25469.0,144.1274,144.2238,144.0791,144.1466,25469.0
2022-07-21 15:25:00,149.47,149.66,149.47,149.63,38960.0,144.1563,144.3395,144.1563,144.3106,38960.0
2022-07-21 15:30:00,149.62,149.73,149.46,149.72,43065.0,144.301,144.407,144.1466,144.3974,43065.0
2022-07-21 15:35:00,149.72,149.89,149.53,149.53,52872.0,144.3974,144.5614,144.2142,144.2142,52872.0
2022-07-21 15:40:00,149.53,149.68,149.52,149.57,49289.0,144.2142,144.3588,144.2045,144.2527,49289.0
2022-07-21 15:45:00,149.56,149.71,149.52,149.63,62316.0,144.2431,144.3878,144.2045,144.3106,62316.0
2022-07-21 15:50:00,149.65,150.03,149.65,149.96,104122.0,144.3299,144.6964,144.3299,144.6289,104122.0
2022-07-21 15:55:00,149.98,150.33,149.95,150.21,295131.0,144.6482,144.9857,144.6192,144.87,295131.0
2022-07-22 09:30:00,159.01,160.88,158.24,159.06,208020.0,153.3571,155.1607,152.6145,153.4054,208020.0
2022-07-22 09:35:00,158.9,160.0,158.11,158.19,328827.0,153.251,154.3119,152.4891,152.5663,328827.0
2022-07-22 09:40:00,158.33,158.89,157.46,157.49,201693.0,152.7013,153.2414,151.8622,151.8912,201693.0
2022-07-22 09:45:00,157.46,157.98,156.79,157.45,170431.0,151.8622,152.3638,151.2161,151.8526,170431.0
2022-07-22 09:50:00,157.39,158.3,157.0,157.77,156035.0,151.7947,152.6724,151.4186,152.1612,156035.0
2022-07-22 09:55:00,157.79,157.79,156.0,156.32,193880.0,152.1805,152.1805,150.4541,150.7628,193880.0
2022-07-22 10:00:00,156.29,156.94,155.38,155.88,106546.0,150.7338,151.3607,149.8562,150.3384,106546.0
2022-07-22 10:05:00,155.89,156.18,155.18,155.27,88643.0,150.3481,150.6277,149.6633,149.7501,88643.0
2022-07-22 10:10:00,155.27,156.93,155.27,156.65,143788.0,149.7501,151.3511,149.7501,151.081,143788.0
2022-07-22 10:15:00,156.64,157.28,156.38,157.22,123651.0,151.0714,151.6886,150.8206,151.6308,123651.0
2022-07-22 10:20:00,157.3,157.59,156.9,157.34,152107.0,151.7079,151.9876,151.3221,151.7465,152107.0
2022-07-22 10:25:00,157.3,157.31,156.54,156.72,74914.0,151.7079,151.7176,150.9749,151.1485,74914.0
2022-07-22 10:30:00,156.71,157.46,156.68,157.42,77998.0,151.1389,151.8622,151.11,151.8237,77998.0
2022-07-22 10:35:00,157.47,157.55,156.9,157.04,50689.0,151.8719,151.949,151.3221,151.4572,50689.0
2022-07-22 10:40:00,157.02,157.69,156.91,157.48,84211.0,151.4379,152.0841,151.3318,151.8815,84211.0
2022-07-22 10:45:00,157.47,157.75,157.29,157.57,85091.0,151.8719,152.1419,151.6983,151.9683,85091.0
2022-07-22 10:50:00,157.58,158.16,157.35,158.03,109913.0,151.978,152.5374,151.7562,152.412,109913.0
2022-07-22 10:55:00,158.02,158.11,157.29,157.34,73117.0,152.4023,152.4891,151.6983,151.7465,73117.0
2022-07-22 11:00:00,157.34,157.63,156.44,156.53,60619.0,151.7465,152.0262,150.8785,150.9653,60619.0
2022-07-22 11:05:00,156.46,156.63,156.25,156.46,32185.0,150.8978,151.0617,150.6953,150.8978,32185.0
2022-07-22 11:10:00,156.47,157.05,156.28,156.9,57619.0,150.9074,151.4668,150.7242,151.3221,57619.0
2022-07-22 11:15:00,156.87,157.04,156.33,156.39,51160.0,151.2932,151.4572,150.7724,150.8303,51160.0
2022-07-22 11:20:00,156.39,156.39,155.87,155.87,42163.0,150.8303,150.8303,150.3288,150.3288,42163.0
2022-07-22 11:25:00,155.86,156.17,155.81,155.92,49230.0,150.3191,150.6181,150.2709,150.377,49230.0
2022-07-22 11:30:00,155.91,155.97,155.1,155.26,76757.0,150.3673,150.4252,149.5861,149.7405,76757.0
2022-07-22 11:35:00,155.21,155.24,154.58,154.59,69748.0,149.6922,149.7212,149.0846,149.0943,69748.0
2022-07-22 11:40:00,154.61,154.79,154.29,154.75,89592.0,149.1136,149.2872,148.8049,149.2486,89592.0
2022-07-22 11:45:00,154.79,154.93,154.28,154.5,48482.0,149.2872,149.4222,148.7953,149.0075,48482.0
2022-07-22 11:50:00,154.48,154.55,154.14,154.34,53443.0,148.9882,149.0557,148.6603,148.8532,53443.0
2022-07-22 11:55:00,154.33,154.33,153.54,153.75,72083.0,148.8435,148.8435,148.0816,148.2841,72083.0
2022-07-22 12:00:00,153.72,154.12,153.44,153.67,65981.0,148.2552,148.641,147.9852,148.207,65981.0
2022-07-22 12:05:00,153.67,153.75,153.17,153.24,51409.0,148.207,148.2841,147.7248,147.7923,51409.0
2022-07-22 12:10:00,153.25,153.37,152.81,152.93,80780.0,147.8019,147.9176,147.3775,147.4933,80780.0
2022-07-22 12:15:00,152.97,153.59,152.96,153.19,93382.0,147.5319,148.1298,147.5222,147.744,93382.0
2022-07-22 12:20:00,153.2,153.54,153.2,153.42,32197.0,147.7537,148.0816,147.7537,147.9659,32197.0
2022-07-22 12:25:00,153.42,154.18,153.39,153.92,56393.0,147.9659,148.6988,147.9369,148.4481,56393.0
2022-07-22 12:30:00,153.92,154.23,153.73,153.98,34867.0,148.4481,148.7471,148.2648,148.506,34867.0
2022-07-22 12:35:00,153.98,154.01,153.5,153.74,24144.0,148.506,148.5349,148.043,148.2745,24144.0
2022-07-22 12:40:00,153.75,153.77,153.3,153.31,24524.0,148.2841,148.3034,147.8501,147.8598,24524.0
2022-07-22 12:45:00,153.28,153.86,153.23,153.84,25456.0,147.8308,148.3902,147.7826,148.3709,25456.0
2022-07-22 12:50:00,153.81,154.48,153.75,154.32,48869.0,148.342,148.9882,148.2841,148.8339,48869.0
2022-07-22 12:55:00,154.4,154.61,154.4,154.42,39230.0,148.911,149.1136,148.911,148.9303,39230.0
2022-07-22 13:00:00,154.42,154.45,154.06,154.28,33200.0,148.9303,148.9592,148.5831,148.7953,33200.0
2022-07-22 13:05:00,154.26,154.61,154.24,154.56,65141.0,148.776,149.1136,148.7567,149.0653,65141.0
2022-07-22 13:10:00,154.54,154.72,153.74,153.8,58243.0,149.046,149.2196,148.2745,148.3324,58243.0
2022-07-22 13:15:00,153.78,154.0,153.69,153.78,26201.0,148.3131,148.5252,148.2263,148.3131,26201.0
2022-07-22 13:20:00,153.78,153.84,153.59,153.6,31176.0,148.3131,148.3709,148.1298,148.1395,31176.0
2022-07-22 13:25:00,153.57,153.87,153.53,153.84,31012.0,148.1105,148.3999,148.072,148.3709,31012.0
2022-07-22 13:30:00,153.82,153.94,153.58,153.6,24228.0,148.3516,148.4674,148.1202,148.1395,24228.0
2022-07-22 13:35:00,153.6,153.65,153.26,153.65,35717.0,148.1395,148.1877,147.8116,148.1877,35717.0
2022-07-22 13:40:00,153.67,153.77,153.43,153.74,30443.0,148.207,148.3034,147.9755,148.2745,30443.0
2022-07-22 13:45:00,153.74,153.77,153.46,153.68,25959.0,148.2745,148.3034,148.0044,148.2166,25959.0
2022-07-22 13:50:00,153.66,153.87,153.38,153.44,23560.0,148.1973,148.3999,147.9273,147.9852,23560.0
2022-07-22 13:55:00,153.5,153.83,153.5,153.71,27108.0,148.043,148.3613,148.043,148.2456,27108.0
2022-07-22 14:00:00,153.67,153.76,153.24,153.45,28617.0,148.207,148.2938,147.7923,147.9948,28617.0
2022-07-22 14:05:00,153.43,153.44,153.13,153.26,30566.0,147.9755,147.9852,147.6862,147.8116,30566.0
2022-07-22 14:10:00,153.28,153.33,153.04,153.17,27078.0,147.8308,147.8791,147.5994,147.7248,27078.0
2022-07-22 14:15:00,153.15,153.54,153.15,153.43,50036.0,147.7055,148.0816,147.7055,147.9755,50036.0
2022-07-22 14:20:00,153.42,153.44,153.06,153.1,43376.0,147.9659,147.9852,147.6187,147.6572,43376.0
2022-07-22 14:25:00,153.12,153.35,153.01,153.22,61282.0,147.6765,147.8984,147.5704,147.773,61282.0
2022-07-22 14:30:00,153.22,153.22,152.65,153.01,65528.0,147.773,147.773,147.2232,147.5704,65528.0
2022-07-22 14:35:00,153.04,153.24,152.89,153.06,28807.0,147.5994,147.7923,147.4547,147.6187,28807.0
2022-07-22 14:40:00,153.08,153.13,152.96,153.05,23249.0,147.638,147.6862,147.5222,147.609,23249.0
2022-07-22 14:45:00,153.02,153.31,152.93,153.19,38830.0,147.5801,147.8598,147.4933,147.744,38830.0
2022-07-22 14:50:00,153.18,153.4,153.18,153.23,57404.0,147.7344,147.9466,147.7344,147.7826,57404.0
2022-07-22 14:55:00,153.24,153.37,153.2,153.32,29857.0,147.7923,147.9176,147.7537,147.8694,29857.0
2022-07-22 15:00:00,153.3,153.3,153.0,153.06,43834.0,147.8501,147.8501,147.5608,147.6187,43834.0
2022-07-22 15:05:00,153.06,153.38,152.91,153.19,60723.0,147.6187,147.9273,147.474,147.744,60723.0
2022-07-22 15:10:00,153.21,153.6,153.1,153.6,54818.0,147.7633,148.1395,147.6572,148.1395,54818.0
2022-07-22 15:15:00,153.53,153.7,153.43,153.58,107010.0,148.072,148.2359,147.9755,148.1202,107010.0
2022-07-22 15:20:00,153.56,153.87,153.5,153.87,65020.0,148.1009,148.3999,148.043,148.3999,65020.0
2022-07-22 15:25:00,153.85,153.87,153.33,153.63,95193.0,148.3806,148.3999,147.8791,148.1684,95193.0
2022-07-22 15:30:00,153.64,153.95,153.54,153.58,115467.0,148.178,148.477,148.0816,148.1202,115467.0
2022-07-22 15:35:00,153.57,153.57,153.11,153.3,100354.0,148.1105,148.1105,147.6669,147.8501,100354.0
2022-07-22 15:40:00,153.3,153.42,153.15,153.3,100988.0,147.8501,147.9659,147.7055,147.8501,100988.0
2022-07-22 15:45:00,153.3,153.42,152.9,153.23,149911.0,147.8501,147.9659,147.4643,147.7826,149911.0
2022-07-22 15:50:00,153.28,153.61,153.23,153.33,162890.0,147.8308,148.1491,147.7826,147.8791,162890.0
2022-07-22 15:55:00,153.35,153.47,152.62,153.02,321481.0,147.8984,148.0141,147.1943,147.5801,321481.0
2022-07-25 09:30:00,154.25,154.25,151.81,151.95,95810.0,148.7664,148.7664,146.4131,146.5481,95810.0
2022-07-25 09:35:00,151.93,152.26,151.21,151.7,38759.0,146.5288,146.8471,145.8344,146.307,38759.0
2022-07-25 09:40:00,151.87,153.56,151.87,153.45,62748.0,146.471,148.1009,146.471,147.9948,62748.0
2022-07-25 09:45:00,153.45,153.54,152.57,153.2,47288.0,147.9948,148.0816,147.1461,147.7537,47288.0
2022-07-25 09:50:00,153.17,154.23,153.16,153.98,37688.0,147.7248,148.7471,147.7151,148.506,37688.0
2022-07-25 09:55:00,153.9,153.94,153.2,153.64,37555.0,148.4288,148.4674,147.7537,148.178,37555.0
2022-07-25 10:00:00,153.72,153.75,152.79,153.03,42040.0,148.2552,148.2841,147.3583,147.5897,42040.0
2022-07-25 10:05:00,153.01,153.35,152.83,153.12,55489.0,147.5704,147.8984,147.3968,147.6765,55489.0
2022-07-25 10:10:00,153.15,153.74,153.05,153.62,71871.0,147.7055,148.2745,147.609,148.1588,71871.0
2022-07-25 10:15:00,153.62,153.8,153.25,153.51,70600.0,148.1588,148.3324,147.8019,148.0527,70600.0
2022-07-25 10:20:00,153.51,153.77,153.2,153.29,23611.0,148.0527,148.3034,147.7537,147.8405,23611.0
2022-07-25 10:25:00,153.32,153.45,152.58,152.68,39859.0,147.8694,147.9948,147.1557,147.2522,39859.0
2022-07-25 10:30:00,152.49,152.53,151.92,151.92,43508.0,147.0689,147.1075,146.5192,146.5192,43508.0
2022-07-25 10:35:00,151.94,152.03,151.5,151.97,43943.0,146.5385,146.6253,146.1141,146.5674,43943.0
2022-07-25 10:40:00,151.92,152.92,151.92,152.88,49605.0,146.5192,147.4836,146.5192,147.4451,49605.0
2022-07-25 10:45:00,152.77,152.97,152.65,152.97,37648.0,147.339,147.5319,147.2232,147.5319,37648.0
2022-07-25 10:50:00,152.9,153.15,152.84,153.12,38610.0,147.4643,147.7055,147.4065,147.6765,38610.0
2022-07-25 10:55:00,153.14,153.3,152.84,153.13,30286.0,147.6958,147.8501,147.4065,147.6862,30286.0
2022-07-25 11:00:00,153.11,153.34,152.75,153.23,44886.0,147.6669,147.8887,147.3197,147.7826,44886.0
2022-07-25 11:05:00,153.22,153.53,152.97,153.37,17356.0,147.773,148.072,147.5319,147.9176,17356.0
2022-07-25 11:10:00,153.41,153.52,153.01,153.12,23163.0,147.9562,148.0623,147.5704,147.6765,23163.0
2022-07-25 11:15:00,153.1,153.22,152.86,153.22,24395.0,147.6572,147.773,147.4258,147.773,24395.0
2022-07-25 11:20:00,153.24,153.64,153.12,153.52,44358.0,147.7923,148.178,147.6765,148.0623,44358.0
2022-07-25 11:25:00,153.53,153.96,153.45,153.96,37613.0,148.072,148.4867,147.9948,148.4867,37613.0
2022-07-25 11:30:00,153.96,153.96,153.7,153.81,55326.0,148.4867,148.4867,148.2359,148.342,55326.0
2022-07-25 11:35:00,153.82,153.95,153.63,153.79,21329.0,148.3516,148.477,148.1684,148.3227,21329.0
2022-07-25 11:40:00,153.8,154.0,153.79,153.93,21088.0,148.3324,148.5252,148.3227,148.4577,21088.0
2022-07-25 11:45:00,153.89,154.2,153.88,154.04,27817.0,148.4192,148.7181,148.4095,148.5638,27817.0
2022-07-25 11:50:00,154.04,154.2,153.95,154.07,18102.0,148.5638,148.7181,148.477,148.5928,18102.0
2022-07-25 11:55:00,154.1,154.47,154.1,154.47,30536.0,148.6217,148.9785,148.6217,148.9785,30536.0
2022-07-25 12:00:00,154.48,154.68,154.32,154.65,83562.0,148.9882,149.1811,148.8339,149.1521,83562.0
2022-07-25 12:05:00,154.68,154.78,154.29,154.31,49538.0,149.1811,149.2775,148.8049,148.8242,49538.0
2022-07-25 12:10:00,154.31,154.45,153.95,154.03,26875.0,148.8242,148.9592,148.477,148.5542,26875.0
2022-07-25 12:15:00,154.03,154.13,153.77,154.02,29044.0,148.5542,148.6506,148.3034,148.5445,29044.0
2022-07-25 12:20:00,154.02,154.04,153.78,153.88,25889.0,148.5445,148.5638,148.3131,148.4095,25889.0
2022-07-25 12:25:00,153.89,154.11,153.89,154.09,21004.0,148.4192,148.6313,148.4192,148.612,21004.0
2022-07-25 12:30:00,154.08,154.19,153.98,154.08,17711.0,148.6024,148.7085,148.506,148.6024,17711.0
2022-07-25 12:35:00,154.13,154.29,154.12,154.14,19790.0,148.6506,148.8049,148.641,148.6603,19790.0
2022-07-25 12:40:00,154.19,154.4,154.07,154.15,24147.0,148.7085,148.911,148.5928,148.6699,24147.0
2022-07-25 12:45:00,154.16,154.31,154.13,154.29,13577.0,148.6796,148.8242,148.6506,148.8049,13577.0
2022-07-25 12:50:00,154.31,154.31,154.06,154.2,15435.0,148.8242,148.8242,148.5831,148.7181,15435.0
2022-07-25 12:55:00,154.18,154.22,154.05,154.06,13931.0,148.6988,148.7374,148.5735,148.5831,13931.0
2022-07-25 13:00:00,154.03,154.27,153.98,154.22,16899.0,148.5542,148.7856,148.506,148.7374,16899.0
2022-07-25 13:05:00,154.24,154.48,154.19,154.48,15723.0,148.7567,148.9882,148.7085,148.9882,15723.0
2022-07-25 13:10:00,154.49,154.58,154.37,154.4,19344.0,148.9978,149.0846,148.8821,148.911,19344.0
2022-07-25 13:15:00,154.42,154.44,154.25,154.39,25569.0,148.9303,148.9496,148.7664,148.9014,25569.0
2022-07-25 13:20:00,154.41,154.44,154.17,154.23,16772.0,148.9207,148.9496,148.6892,148.7471,16772.0
2022-07-25 13:25:00,154.24,154.31,154.12,154.28,14751.0,148.7567,148.8242,148.641,148.7953,14751.0
2022-07-25 13:30:00,154.26,154.36,154.15,154.21,18142.0,148.776,148.8724,148.6699,148.7278,18142.0
2022-07-25 13:35:00,154.21,154.4,153.93,153.96,18620.0,148.7278,148.911,148.4577,148.4867,18620.0
2022-07-25 13:40:00,153.95,154.09,153.87,154.03,13060.0,148.477,148.612,148.3999,148.5542,13060.0
2022-07-25 13:45:00,154.02,154.08,153.86,153.87,11494.0,148.5445,148.6024,148.3902,148.3999,11494.0
2022-07-25 13:50:00,153.88,153.91,153.77,153.91,12296.0,148.4095,148.4384,148.3034,148.4384,12296.0
2022-07-25 13:55:00,153.88,153.95,153.69,153.71,30901.0,148.4095,148.477,148.2263,148.2456,30901.0
2022-07-25 14:00:00,153.7,153.8,153.67,153.72,16110.0,148.2359,148.3324,148.207,148.2552,16110.0
2022-07-25 14:05:00,153.71,153.8,153.57,153.8,25260.0,148.2456,148.3324,148.1105,148.3324,25260.0
2022-07-25 14:10:00,153.81,153.99,153.79,153.92,28330.0,148.342,148.5156,148.3227,148.4481,28330.0
2022-07-25 14:15:00,153.91,153.99,153.62,153.75,14830.0,148.4384,148.5156,148.1588,148.2841,14830.0
2022-07-25 14:20:00,153.74,153.82,153.66,153.74,14744.0,148.2745,148.3516,148.1973,148.2745,14744.0
2022-07-25 14:25:00,153.76,153.82,153.68,153.79,17138.0,148.2938,148.3516,148.2166,148.3227,17138.0
2022-07-25 14:30:00,153.79,153.8,153.51,153.74,15880.0,148.3227,148.3324,148.0527,148.2745,15880.0
2022-07-25 14:35:00,153.76,153.9,153.7,153.89,18072.0,148.2938,148.4288,148.2359,148.4192,18072.0
2022-07-25 14:40:00,153.87,154.16,153.87,154.14,24270.0,148.3999,148.6796,148.3999,148.6603,24270.0
2022-07-25 14:45:00,154.2,154.2,153.72,153.88,27621.0,148.7181,148.7181,148.2552,148.4095,27621.0
2022-07-25 14:50:00,153.86,153.88,153.58,153.68,28189.0,148.3902,148.4095,148.1202,148.2166,28189.0
2022-07-25 14:55:00,153.72,153.74,153.38,153.54,22537.0,148.2552,148.2745,147.9273,148.0816,22537.0
2022-07-25 15:00:00,153.5,153.66,153.35,153.41,22402.0,148.043,148.1973,147.8984,147.9562,22402.0
2022-07-25 15:05:00,153.43,153.6,153.36,153.6,20454.0,147.9755,148.1395,147.908,148.1395,20454.0
2022-07-25 15:10:00,153.63,153.64,153.4,153.59,19541.0,148.1684,148.178,147.9466,148.1298,19541.0
2022-07-25 15:15:00,153.58,153.6,153.35,153.41,35130.0,148.1202,148.1395,147.8984,147.9562,35130.0
2022-07-25 15:20:00,153.41,153.79,153.38,153.76,35577.0,147.9562,148.3227,147.9273,148.2938,35577.0
2022-07-25 15:25:00,153.77,153.77,153.49,153.52,21507.0,148.3034,148.3034,148.0334,148.0623,21507.0
2022-07-25 15:30:00,153.48,153.68,153.43,153.64,29766.0,148.0237,148.2166,147.9755,148.178,29766.0
2022-07-25 15:35:00,153.64,153.8,153.4,153.78,49034.0,148.178,148.3324,147.9466,148.3131,49034.0
2022-07-25 15:40:00,153.8,154.01,153.73,153.94,48138.0,148.3324,148.5349,148.2648,148.4674,48138.0
2022-07-25 15:45:00,153.94,153.98,153.83,153.93,46045.0,148.4674,148.506,148.3613,148.4577,46045.0
2022-07-25 15:50:00,153.92,154.16,153.8,154.04,85255.0,148.4481,148.6796,148.3324,148.5638,85255.0
2022-07-25 15:55:00,154.03,154.07,153.74,153.75,231123.0,148.5542,148.5928,148.2745,148.2841,231123.0
2022-07-26 09:30:00,152.73,152.73,152.14,152.31,46204.0,147.3004,147.3004,146.7314,146.8953,46204.0
2022-07-26 09:35:00,152.31,153.33,152.04,153.18,27770.0,146.8953,147.8791,146.6349,147.7344,27770.0
2022-07-26 09:40:00,153.15,153.5,153.03,153.09,47879.0,147.7055,148.043,147.5897,147.6476,47879.0
2022-07-26 09:45:00,153.13,153.13,152.11,152.74,25970.0,147.6862,147.6862,146.7024,147.31,25970.0
2022-07-26 09:50:00,152.84,153.14,152.56,152.57,17055.0,147.4065,147.6958,147.1364,147.1461,17055.0
2022-07-26 09:55:00,152.7,152.7,152.01,152.11,15698.0,147.2715,147.2715,146.606,146.7024,15698.0
2022-07-26 10:00:00,152.11,152.32,151.75,152.29,24430.0,146.7024,146.905,146.3552,146.876,24430.0
2022-07-26 10:05:00,152.32,152.49,152.16,152.2,17047.0,146.905,147.0689,146.7507,146.7892,17047.0
2022-07-26 10:10:00,152.2,152.39,152.02,152.16,11573.0,146.7892,146.9725,146.6156,146.7507,11573.0
2022-07-26 10:15:00,152.15,152.15,151.77,152.05,25044.0,146.741,146.741,146.3745,146.6446,25044.0
2022-07-26 10:20:00,152.07,152.07,151.57,151.79,20308.0,146.6639,146.6639,146.1816,146.3938,20308.0
2022-07-26 10:25:00,151.81,152.23,151.77,152.21,14927.0,146.4131,146.8182,146.3745,146.7989,14927.0
2022-07-26 10:30:00,152.26,152.42,151.99,152.25,9826.0,146.8471,147.0014,146.5867,146.8375,9826.0
2022-07-26 10:35:00,152.27,152.63,152.13,152.48,14032.0,146.8567,147.2039,146.7217,147.0593,14032.0
2022-07-26 10:40:00,152.47,152.62,152.38,152.46,10770.0,147.0496,147.1943,146.9628,147.04,10770.0
2022-07-26 10:45:00,152.57,152.57,152.1,152.11,11592.0,147.1461,147.1461,146.6928,146.7024,11592.0
2022-07-26 10:50:00,152.1,152.25,151.97,151.97,8418.0,146.6928,146.8375,146.5674,146.5674,8418.0
2022-07-26 10:55:00,151.96,152.13,151.9,152.01,12745.0,146.5578,146.7217,146.4999,146.606,12745.0
2022-07-26 11:00:00,152.03,152.17,151.52,151.52,12804.0,146.6253,146.7603,146.1334,146.1334,12804.0
2022-07-26 11:05:00,151.55,151.56,151.17,151.35,18367.0,146.1623,146.172,145.7959,145.9695,18367.0
2022-07-26 11:10:00,151.31,151.46,151.25,151.36,17388.0,145.9309,146.0755,145.873,145.9791,17388.0
2022-07-26 11:15:00,151.47,151.47,151.19,151.3,9953.0,146.0852,146.0852,145.8151,145.9212,9953.0
2022-07-26 11:20:00,151.31,151.31,150.78,150.86,24629.0,145.9309,145.9309,145.4197,145.4969,24629.0
2022-07-26 11:25:00,150.88,150.89,150.58,150.62,26939.0,145.5162,145.5258,145.2268,145.2654,26939.0
2022-07-26 11:30:00,150.63,150.74,150.54,150.64,18929.0,145.275,145.3811,145.1882,145.2847,18929.0
2022-07-26 11:35:00,150.62,150.62,150.36,150.54,11807.0,145.2654,145.2654,145.0146,145.1882,11807.0
2022-07-26 11:40:00,150.51,150.7,150.47,150.55,13806.0,145.1593,145.3426,145.1207,145.1979,13806.0
2022-07-26 11:45:00,150.57,150.72,150.45,150.47,18874.0,145.2172,145.3618,145.1014,145.1207,18874.0
2022-07-26 11:50:00,150.45,150.56,150.25,150.3,19012.0,145.1014,145.2075,144.9086,144.9568,19012.0
2022-07-26 11:55:00,150.3,150.33,150.16,150.19,12572.0,144.9568,144.9857,144.8218,144.8507,12572.0
2022-07-26 12:00:00,150.2,150.41,150.17,150.41,11572.0,144.8603,145.0629,144.8314,145.0629,11572.0
2022-07-26 12:05:00,150.39,150.48,150.19,150.22,13404.0,145.0436,145.1304,144.8507,144.8796,13404.0
2022-07-26 12:10:00,150.24,150.41,150.24,150.4,9313.0,144.8989,145.0629,144.8989,145.0532,9313.0
2022-07-26 12:15:00,150.4,150.64,150.36,150.57,11678.0,145.0532,145.2847,145.0146,145.2172,11678.0
2022-07-26 12:20:00,150.57,150.88,150.54,150.88,13764.0,145.2172,145.5162,145.1882,145.5162,13764.0
2022-07-26 12:25:00,150.87,150.88,150.62,150.72,18370.0,145.5065,145.5162,145.2654,145.3618,18370.0
2022-07-26 12:30:00,150.76,150.95,150.66,150.95,9111.0,145.4004,145.5837,145.304,145.5837,9111.0
2022-07-26 12:35:00,150.96,150.98,150.67,150.75,7762.0,145.5933,145.6126,145.3136,145.3908,7762.0
2022-07-26 12:40:00,150.73,150.73,150.44,150.45,21253.0,145.3715,145.3715,145.0918,145.1014,21253.0
2022-07-26 12:45:00,150.46,150.7,150.45,150.55,18858.0,145.1111,145.3426,145.1014,145.1979,18858.0
2022-07-26 12:50:00,150.58,150.69,150.43,150.6,22626.0,145.2268,145.3329,145.0822,145.2461,22626.0
2022-07-26 12:55:00,150.62,150.65,150.3,150.32,21437.0,145.2654,145.2943,144.9568,144.9761,21437.0
2022-07-26 13:00:00,150.33,150.61,150.19,150.6,16626.0,144.9857,145.2558,144.8507,145.2461,16626.0
2022-07-26 13:05:00,150.61,150.67,150.35,150.56,19674.0,145.2558,145.3136,145.005,145.2075,19674.0
2022-07-26 13:10:00,150.58,150.6,150.29,150.3,31213.0,145.2268,145.2461,144.9471,144.9568,31213.0
2022-07-26 13:15:00,150.31,150.33,150.07,150.08,16088.0,144.9664,144.9857,144.735,144.7446,16088.0
2022-07-26 13:20:00,150.06,150.24,149.96,150.1,17972.0,144.7253,144.8989,144.6289,144.7639,17972.0
2022-07-26 13:25:00,150.08,150.13,149.9,149.98,18560.0,144.7446,144.7928,144.571,144.6482,18560.0
2022-07-26 13:30:00,149.97,149.97,149.55,149.63,20551.0,144.6385,144.6385,144.2334,144.3106,20551.0
2022-07-26 13:35:00,149.62,149.79,149.6,149.72,10204.0,144.301,144.4649,144.2817,144.3974,10204.0
2022-07-26 13:40:00,149.72,149.8,149.67,149.78,11298.0,144.3974,144.4746,144.3492,144.4553,11298.0
2022-07-26 13:45:00,149.8,149.84,149.65,149.84,8883.0,144.4746,144.5131,144.3299,144.5131,8883.0
2022-07-26 13:50:00,149.82,149.85,149.73,149.82,11997.0,144.4938,144.5228,144.407,144.4938,11997.0
2022-07-26 13:55:00,149.83,149.86,149.58,149.65,13161.0,144.5035,144.5324,144.2624,144.3299,13161.0
2022-07-26 14:00:00,149.64,149.93,149.64,149.89,8808.0,144.3202,144.5999,144.3202,144.5614,8808.0
2022-07-26 14:05:00,149.85,149.96,149.53,149.53,17756.0,144.5228,144.6289,144.2142,144.2142,17756.0
2022-07-26 14:10:00,149.59,149.63,149.48,149.57,9675.0,144.272,144.3106,144.1659,144.2527,9675.0
2022-07-26 14:15:00,149.54,149.57,149.21,149.26,42673.0,144.2238,144.2527,143.9055,143.9538,42673.0
2022-07-26 14:20:00,149.26,149.33,149.08,149.16,12365.0,143.9538,144.0213,143.7802,143.8573,12365.0
2022-07-26 14:25:00,149.14,149.15,149.0,149.0,13210.0,143.838,143.8477,143.703,143.703,13210.0
2022-07-26 14:30:00,148.97,149.01,148.86,148.98,15826.0,143.6741,143.7126,143.568,143.6837,15826.0
2022-07-26 14:35:00,148.96,149.0,148.84,148.87,13207.0,143.6644,143.703,143.5487,143.5776,13207.0
2022-07-26 14:40:00,148.9,149.04,148.86,149.03,11077.0,143.6066,143.7416,143.568,143.7319,11077.0
2022-07-26 14:45:00,149.06,149.13,148.94,148.97,18871.0,143.7609,143.8284,143.6451,143.6741,18871.0
2022-07-26 14:50:00,148.99,149.22,148.92,149.19,14041.0,143.6934,143.9152,143.6258,143.8862,14041.0
2022-07-26 14:55:00,149.19,149.35,149.13,149.34,22621.0,143.8862,144.0406,143.8284,144.0309,22621.0
2022-07-26 15:00:00,149.36,149.5,149.24,149.27,14626.0,144.0502,144.1852,143.9345,143.9634,14626.0
2022-07-26 15:05:00,149.3,149.32,149.15,149.25,11989.0,143.9923,144.0116,143.8477,143.9441,11989.0
2022-07-26 15:10:00,149.23,149.6,149.21,149.58,18157.0,143.9248,144.2817,143.9055,144.2624,18157.0
2022-07-26 15:15:00,149.58,149.79,149.57,149.72,21796.0,144.2624,144.4649,144.2527,144.3974,21796.0
2022-07-26 15:20:00,149.71,149.78,149.66,149.72,17369.0,144.3878,144.4553,144.3395,144.3974,17369.0
2022-07-26 15:25:00,149.72,149.85,149.66,149.82,13662.0,144.3974,144.5228,144.3395,144.4938,13662.0
2022-07-26 15:30:00,149.82,149.83,149.64,149.77,17043.0,144.4938,144.5035,144.3202,144.4456,17043.0
2022-07-26 15:35:00,149.78,149.91,149.69,149.91,21652.0,144.4553,144.5806,144.3685,144.5806,21652.0
2022-07-26 15:40:00,149.93,149.98,149.78,149.87,33859.0,144.5999,144.6482,144.4553,144.5421,33859.0
2022-07-26 15:45:00,149.88,149.91,149.6,149.66,29653.0,144.5517,144.5806,144.2817,144.3395,29653.0
2022-07-26 15:50:00,149.68,149.91,149.57,149.91,54861.0,144.3588,144.5806,144.2527,144.5806,54861.0
2022-07-26 15:55:00,149.92,150.04,149.68,149.68,195968.0,144.5903,144.706,144.3588,144.3588,195968.0
2022-07-27 09:30:00,151.6,151.93,151.03,151.03,45010.0,146.2106,146.5288,145.6608,145.6608,45010.0
2022-07-27 09:35:00,151.02,151.24,150.39,150.56,24291.0,145.6512,145.8634,145.0436,145.2075,24291.0
2022-07-27 09:40:00,150.74,150.87,150.29,150.71,43758.0,145.3811,145.5065,144.9471,145.3522,43758.0
2022-07-27 09:45:00,150.86,151.19,150.5,150.95,24824.0,145.4969,145.8151,145.1497,145.5837,24824.0
2022-07-27 09:50:00,150.99,150.99,150.12,150.29,30007.0,145.6223,145.6223,144.7832,144.9471,30007.0
2022-07-27 09:55:00,150.35,151.09,150.35,150.41,27023.0,145.005,145.7187,145.005,145.0629,27023.0
2022-07-27 10:00:00,150.35,150.73,150.29,150.44,32134.0,145.005,145.3715,144.9471,145.0918,32134.0
2022-07-27 10:05:00,150.59,150.59,149.82,150.18,24326.0,145.2365,145.2365,144.4938,144.841,24326.0
2022-07-27 10:10:00,150.18,150.44,149.89,150.06,23821.0,144.841,145.0918,144.5614,144.7253,23821.0
2022-07-27 10:15:00,150.13,150.46,150.13,150.3,29843.0,144.7928,145.1111,144.7928,144.9568,29843.0
2022-07-27 10:20:00,150.32,150.35,149.88,149.95,28360.0,144.9761,145.005,144.5517,144.6192,28360.0
2022-07-27 10:25:00,149.95,149.95,149.57,149.69,71938.0,144.6192,144.6192,144.2527,144.3685,71938.0
2022-07-27 10:30:00,149.69,149.83,149.46,149.55,68235.0,144.3685,144.5035,144.1466,144.2334,68235.0
2022-07-27 10:35:00,149.58,149.77,149.53,149.77,38973.0,144.2624,144.4456,144.2142,144.4456,38973.0
2022-07-27 10:40:00,149.83,149.89,149.26,149.32,38434.0,144.5035,144.5614,143.9538,144.0116,38434.0
2022-07-27 10:45:00,149.3,149.35,149.1,149.24,20015.0,143.9923,144.0406,143.7994,143.9345,20015.0
2022-07-27 10:50:00,149.24,149.61,149.18,149.51,23141.0,143.9345,144.2913,143.8766,144.1949,23141.0
2022-07-27 10:55:00,149.51,149.6,149.26,149.32,23022.0,144.1949,144.2817,143.9538,144.0116,23022.0
2022-07-27 11:00:00,149.34,149.62,149.23,149.46,24110.0,144.0309,144.301,143.9248,144.1466,24110.0
2022-07-27 11:05:00,149.47,149.69,149.33,149.37,22402.0,144.1563,144.3685,144.0213,144.0598,22402.0
2022-07-27 11:10:00,149.38,149.42,149.05,149.34,26155.0,144.0695,144.1081,143.7512,144.0309,26155.0
2022-07-27 11:15:00,149.34,149.37,148.73,148.74,30094.0,144.0309,144.0598,143.4426,143.4522,30094.0
2022-07-27 11:20:00,148.79,148.83,148.55,148.73,47513.0,143.5005,143.539,143.269,143.4426,47513.0
2022-07-27 11:25:00,148.75,149.19,148.75,149.18,26979.0,143.4619,143.8862,143.4619,143.8766,26979.0
2022-07-27 11:30:00,149.18,149.39,149.14,149.18,35282.0,143.8766,144.0791,143.838,143.8766,35282.0
2022-07-27 11:35:00,149.19,149.52,149.09,149.39,24943.0,143.8862,144.2045,143.7898,144.0791,24943.0
2022-07-27 11:40:00,149.42,149.88,149.4,149.64,37175.0,144.1081,144.5517,144.0888,144.3202,37175.0
2022-07-27 11:45:00,149.68,149.75,149.5,149.65,21920.0,144.3588,144.4263,144.1852,144.3299,21920.0
2022-07-27 11:50:00,149.66,149.68,149.41,149.44,28690.0,144.3395,144.3588,144.0984,144.1274,28690.0
2022-07-27 11:55:00,149.46,149.71,149.41,149.44,26420.0,144.1466,144.3878,144.0984,144.1274,26420.0
2022-07-27 12:00:00,149.43,149.65,149.43,149.53,15343.0,144.1177,144.3299,144.1177,144.2142,15343.0
2022-07-27 12:05:00,149.55,149.61,149.28,149.43,27536.0,144.2334,144.2913,143.973,144.1177,27536.0
2022-07-27 12:10:00,149.43,149.43,149.08,149.15,15423.0,144.1177,144.1177,143.7802,143.8477,15423.0
2022-07-27 12:15:00,149.15,149.24,148.97,149.04,16694.0,143.8477,143.9345,143.6741,143.7416,16694.0
2022-07-27 12:20:00,149.03,149.07,148.88,148.97,6729.0,143.7319,143.7705,143.5873,143.6741,6729.0
2022-07-27 12:25:00,148.98,149.14,148.94,149.08,16739.0,143.6837,143.838,143.6451,143.7802,16739.0
2022-07-27 12:30:00,149.05,149.05,148.75,148.87,17095.0,143.7512,143.7512,143.4619,143.5776,17095.0
2022-07-27 12:35:00,148.86,149.04,148.67,148.79,17758.0,143.568,143.7416,143.3847,143.5005,17758.0
2022-07-27 12:40:00,148.8,149.04,148.79,148.79,19671.0,143.5101,143.7416,143.5005,143.5005,19671.0
2022-07-27 12:45:00,148.82,148.94,148.77,148.91,8755.0,143.5294,143.6451,143.4812,143.6162,8755.0
2022-07-27 12:50:00,148.92,149.07,148.91,149.0,8476.0,143.6258,143.7705,143.6162,143.703,8476.0
2022-07-27 12:55:00,148.99,148.99,148.51,148.59,44418.0,143.6934,143.6934,143.2304,143.3076,44418.0
2022-07-27 13:00:00,148.62,148.82,148.6,148.74,12463.0,143.3365,143.5294,143.3172,143.4522,12463.0
2022-07-27 13:05:00,148.72,148.81,147.68,147.68,145235.0,143.4329,143.5198,142.4299,142.4299,145235.0
2022-07-27 13:10:00,147.68,147.86,147.27,147.82,112182.0,142.4299,142.6035,142.0345,142.5649,112182.0
2022-07-27 13:15:00,147.81,148.47,147.56,148.27,62816.0,142.5553,143.1918,142.3142,142.9989,62816.0
2022-07-27 13:20:00,148.24,148.44,147.95,148.2,84262.0,142.97,143.1629,142.6903,142.9314,84262.0
2022-07-27 13:25:00,148.21,148.63,148.21,148.58,29125.0,142.9411,143.3461,142.9411,143.2979,29125.0
2022-07-27 13:30:00,148.58,148.66,148.51,148.59,17128.0,143.2979,143.3751,143.2304,143.3076,17128.0
2022-07-27 13:35:00,148.6,148.8,148.55,148.8,32319.0,143.3172,143.5101,143.269,143.5101,32319.0
2022-07-27 13:40:00,148.78,148.87,148.67,148.72,36406.0,143.4908,143.5776,143.3847,143.4329,36406.0
2022-07-27 13:45:00,148.71,149.06,148.66,149.02,37909.0,143.4233,143.7609,143.3751,143.7223,37909.0
2022-07-27 13:50:00,149.07,149.24,149.07,149.2,21628.0,143.7705,143.9345,143.7705,143.8959,21628.0
2022-07-27 13:55:00,149.23,149.37,148.75,148.77,39258.0,143.9248,144.0598,143.4619,143.4812,39258.0
2022-07-27 14:00:00,148.84,149.64,148.65,149.33,40016.0,143.5487,144.3202,143.3654,144.0213,40016.0
2022-07-27 14:05:00,149.25,149.29,148.78,148.91,16873.0,143.9441,143.9827,143.4908,143.6162,16873.0
2022-07-27 14:10:00,148.89,149.53,148.85,149.03,29122.0,143.5969,144.2142,143.5583,143.7319,29122.0
2022-07-27 14:15:00,149.03,149.59,149.01,149.55,94167.0,143.7319,144.272,143.7126,144.2334,94167.0
2022-07-27 14:20:00,149.56,149.65,149.41,149.41,16984.0,144.2431,144.3299,144.0984,144.0984,16984.0
2022-07-27 14:25:00,149.39,149.67,149.38,149.46,17239.0,144.0791,144.3492,144.0695,144.1466,17239.0
2022-07-27 14:30:00,149.43,149.52,148.96,149.26,20851.0,144.1177,144.2045,143.6644,143.9538,20851.0
2022-07-27 14:35:00,149.31,150.48,149.31,150.45,75555.0,144.002,145.1304,144.002,145.1014,75555.0
2022-07-27 14:40:00,150.45,150.98,150.35,150.83,82451.0,145.1014,145.6126,145.005,145.4679,82451.0
2022-07-27 14:45:00,150.86,151.32,150.77,150.84,97588.0,145.4969,145.9405,145.4101,145.4776,97588.0
2022-07-27 14:50:00,150.89,151.42,150.83,151.02,62868.0,145.5258,146.037,145.4679,145.6512,62868.0
2022-07-27 14:55:00,151.03,151.2,150.49,150.7,54635.0,145.6608,145.8248,145.14,145.3426,54635.0
2022-07-27 15:00:00,150.71,151.26,150.69,151.21,62012.0,145.3522,145.8827,145.3329,145.8344,62012.0
2022-07-27 15:05:00,151.2,151.26,150.87,151.06,61689.0,145.8248,145.8827,145.5065,145.6898,61689.0
2022-07-27 15:10:00,151.04,151.18,150.93,151.09,30156.0,145.6705,145.8055,145.5644,145.7187,30156.0
2022-07-27 15:15:00,151.1,151.38,150.95,151.03,66549.0,145.7283,145.9984,145.5837,145.6608,66549.0
2022-07-27 15:20:00,151.07,151.37,150.95,151.37,42009.0,145.6994,145.9887,145.5837,145.9887,42009.0
2022-07-27 15:25:00,151.39,152.19,151.39,152.19,49574.0,146.008,146.7796,146.008,146.7796,49574.0
2022-07-27 15:30:00,152.19,152.72,152.08,152.58,132322.0,146.7796,147.2907,146.6735,147.1557,132322.0
2022-07-27 15:35:00,152.57,152.6,151.94,152.01,47263.0,147.1461,147.175,146.5385,146.606,47263.0
2022-07-27 15:40:00,152.0,152.38,151.94,152.32,34113.0,146.5963,146.9628,146.5385,146.905,34113.0
2022-07-27 15:45:00,152.32,152.37,152.04,152.06,31235.0,146.905,146.9532,146.6349,146.6542,31235.0
2022-07-27 15:50:00,152.08,152.18,151.75,151.9,55333.0,146.6735,146.7699,146.3552,146.4999,55333.0
2022-07-27 15:55:00,151.89,151.92,151.59,151.62,131641.0,146.4903,146.5192,146.2009,146.2299,131641.0
2022-07-28 09:30:00,151.76,152.65,151.73,151.98,44127.0,146.3649,147.2232,146.3359,146.5771,44127.0
2022-07-28 09:35:00,152.13,152.37,151.56,151.56,25484.0,146.7217,146.9532,146.172,146.172,25484.0
2022-07-28 09:40:00,151.44,151.63,150.89,150.97,33236.0,146.0563,146.2395,145.5258,145.603,33236.0
2022-07-28 09:45:00,151.01,151.26,150.66,150.66,18938.0,145.6415,145.8827,145.304,145.304,18938.0
2022-07-28 09:50:00,150.53,150.55,149.1,149.1,47825.0,145.1786,145.1979,143.7994,143.7994,47825.0
2022-07-28 09:55:00,149.0,149.71,148.72,149.47,30546.0,143.703,144.3878,143.4329,144.1563,30546.0
2022-07-28 10:00:00,149.48,149.77,149.2,149.32,31087.0,144.1659,144.4456,143.8959,144.0116,31087.0
2022-07-28 10:05:00,149.2,149.41,148.74,148.78,23941.0,143.8959,144.0984,143.4522,143.4908,23941.0
2022-07-28 10:10:00,148.84,149.04,148.13,148.63,41683.0,143.5487,143.7416,142.8639,143.3461,41683.0
2022-07-28 10:15:00,148.59,148.81,148.38,148.68,21308.0,143.3076,143.5198,143.105,143.3944,21308.0
2022-07-28 10:20:00,148.68,148.78,147.76,147.91,56169.0,143.3944,143.4908,142.5071,142.6517,56169.0
2022-07-28 10:25:00,147.9,148.09,147.56,148.06,24054.0,142.6421,142.8253,142.3142,142.7964,24054.0
2022-07-28 10:30:00,148.02,148.08,147.54,148.08,29114.0,142.7578,142.8157,142.2949,142.8157,29114.0
2022-07-28 10:35:00,148.08,148.69,148.02,148.5,29625.0,142.8157,143.404,142.7578,143.2208,29625.0
2022-07-28 10:40:00,148.45,148.77,148.24,148.77,50687.0,143.1725,143.4812,142.97,143.4812,50687.0
2022-07-28 10:45:00,148.79,148.87,148.48,148.85,29308.0,143.5005,143.5776,143.2015,143.5583,29308.0
2022-07-28 10:50:00,148.88,149.09,148.7,148.77,32877.0,143.5873,143.7898,143.4137,143.4812,32877.0
2022-07-28 10:55:00,148.75,149.08,148.54,149.02,21912.0,143.4619,143.7802,143.2593,143.7223,21912.0
2022-07-28 11:00:00,149.0,149.14,148.92,148.95,26393.0,143.703,143.838,143.6258,143.6548,26393.0
2022-07-28 11:05:00,148.99,149.21,148.89,149.21,13217.0,143.6934,143.9055,143.5969,143.9055,13217.0
2022-07-28 11:10:00,149.22,149.51,149.19,149.45,19444.0,143.9152,144.1949,143.8862,144.137,19444.0
2022-07-28 11:15:00,149.44,149.72,149.37,149.58,12202.0,144.1274,144.3974,144.0598,144.2624,12202.0
2022-07-28 11:20:00,149.54,150.23,149.51,150.14,15841.0,144.2238,144.8893,144.1949,144.8025,15841.0
2022-07-28 11:25:00,150.14,150.64,150.07,150.55,12985.0,144.8025,145.2847,144.735,145.1979,12985.0
2022-07-28 11:30:00,150.57,150.64,150.4,150.6,9840.0,145.2172,145.2847,145.0532,145.2461,9840.0
2022-07-28 11:35:00,150.58,150.91,150.58,150.69,10145.0,145.2268,145.5451,145.2268,145.3329,10145.0
2022-07-28 11:40:00,150.72,150.85,150.51,150.8,16500.0,145.3618,145.4872,145.1593,145.439,16500.0
2022-07-28 11:45:00,150.85,150.89,150.4,150.47,11636.0,145.4872,145.5258,145.0532,145.1207,11636.0
2022-07-28 11:50:00,150.48,150.66,150.4,150.44,14983.0,145.1304,145.304,145.0532,145.0918,14983.0
2022-07-28 11:55:00,150.5,150.57,149.96,149.96,19940.0,145.1497,145.2172,144.6289,144.6289,19940.0
2022-07-28 12:00:00,150.0,150.09,149.92,150.01,16824.0,144.6674,144.7542,144.5903,144.6771,16824.0
2022-07-28 12:05:00,149.97,150.05,149.88,150.02,11690.0,144.6385,144.7157,144.5517,144.6867,11690.0
2022-07-28 12:10:00,150.02,150.48,149.98,150.43,14306.0,144.6867,145.1304,144.6482,145.0822,14306.0
2022-07-28 12:15:00,150.5,150.61,150.31,150.31,20078.0,145.1497,145.2558,144.9664,144.9664,20078.0
2022-07-28 12:20:00,150.31,150.51,150.25,150.51,10054.0,144.9664,145.1593,144.9086,145.1593,10054.0
2022-07-28 12:25:00,150.49,150.58,150.39,150.55,7918.0,145.14,145.2268,145.0436,145.1979,7918.0
2022-07-28 12:30:00,150.52,150.54,150.18,150.33,7967.0,145.169,145.1882,144.841,144.9857,7967.0
2022-07-28 12:35:00,150.34,150.53,150.28,150.31,20323.0,144.9954,145.1786,144.9375,144.9664,20323.0
2022-07-28 12:40:00,150.31,150.34,150.18,150.24,11885.0,144.9664,144.9954,144.841,144.8989,11885.0
2022-07-28 12:45:00,150.27,150.34,150.16,150.16,12740.0,144.9278,144.9954,144.8218,144.8218,12740.0
2022-07-28 12:50:00,150.15,150.53,150.07,150.53,13550.0,144.8121,145.1786,144.735,145.1786,13550.0
2022-07-28 12:55:00,150.53,150.84,150.53,150.75,9452.0,145.1786,145.4776,145.1786,145.3908,9452.0
2022-07-28 13:00:00,150.8,150.8,150.56,150.66,8196.0,145.439,145.439,145.2075,145.304,8196.0
2022-07-28 13:05:00,150.67,150.8,150.6,150.8,5210.0,145.3136,145.439,145.2461,145.439,5210.0
2022-07-28 13:10:00,150.87,151.09,150.8,151.08,9173.0,145.5065,145.7187,145.439,145.7091,9173.0
2022-07-28 13:15:00,151.06,151.1,150.86,150.92,8599.0,145.6898,145.7283,145.4969,145.5547,8599.0
2022-07-28 13:20:00,150.92,151.22,150.92,151.19,9398.0,145.5547,145.8441,145.5547,145.8151,9398.0
2022-07-28 13:25:00,151.22,151.27,151.08,151.24,6625.0,145.8441,145.8923,145.7091,145.8634,6625.0
2022-07-28 13:30:00,151.22,151.3,151.14,151.25,14977.0,145.8441,145.9212,145.7669,145.873,14977.0
2022-07-28 13:35:00,151.24,151.27,151.07,151.1,13985.0,145.8634,145.8923,145.6994,145.7283,13985.0
2022-07-28 13:40:00,151.12,151.24,150.99,150.99,9324.0,145.7476,145.8634,145.6223,145.6223,9324.0
2022-07-28 13:45:00,151.01,151.26,150.9,151.19,16774.0,145.6415,145.8827,145.5355,145.8151,16774.0
2022-07-28 13:50:00,151.17,151.21,151.04,151.05,8375.0,145.7959,145.8344,145.6705,145.6801,8375.0
2022-07-28 13:55:00,151.05,151.21,151.04,151.13,6031.0,145.6801,145.8344,145.6705,145.7573,6031.0
2022-07-28 14:00:00,151.09,151.1,150.92,151.07,11166.0,145.7187,145.7283,145.5547,145.6994,11166.0
2022-07-28 14:05:00,151.03,151.05,150.75,150.79,11859.0,145.6608,145.6801,145.3908,145.4294,11859.0
2022-07-28 14:10:00,150.79,150.94,150.73,150.83,20082.0,145.4294,145.574,145.3715,145.4679,20082.0
2022-07-28 14:15:00,150.83,151.03,150.81,150.86,8794.0,145.4679,145.6608,145.4486,145.4969,8794.0
2022-07-28 14:20:00,150.87,150.87,150.66,150.86,8023.0,145.5065,145.5065,145.304,145.4969,8023.0
2022-07-28 14:25:00,150.85,150.91,150.81,150.88,7953.0,145.4872,145.5451,145.4486,145.5162,7953.0
2022-07-28 14:30:00,150.88,150.99,150.75,150.95,16362.0,145.5162,145.6223,145.3908,145.5837,16362.0
2022-07-28 14:35:00,150.97,151.21,150.97,151.18,17944.0,145.603,145.8344,145.603,145.8055,17944.0
2022-07-28 14:40:00,151.21,151.24,151.17,151.18,17302.0,145.8344,145.8634,145.7959,145.8055,17302.0
2022-07-28 14:45:00,151.17,151.22,151.09,151.17,11583.0,145.7959,145.8441,145.7187,145.7959,11583.0
2022-07-28 14:50:00,151.16,151.27,151.08,151.24,11040.0,145.7862,145.8923,145.7091,145.8634,11040.0
2022-07-28 14:55:00,151.24,151.3,151.14,151.3,14794.0,145.8634,145.9212,145.7669,145.9212,14794.0
2022-07-28 15:00:00,151.31,151.62,151.3,151.53,14751.0,145.9309,146.2299,145.9212,146.1431,14751.0
2022-07-28 15:05:00,151.54,151.62,151.24,151.36,12462.0,146.1527,146.2299,145.8634,145.9791,12462.0
2022-07-28 15:10:00,151.38,151.4,151.25,151.35,15532.0,145.9984,146.0177,145.873,145.9695,15532.0
2022-07-28 15:15:00,151.34,151.42,151.18,151.41,17988.0,145.9598,146.037,145.8055,146.0273,17988.0
2022-07-28 15:20:00,151.41,151.73,151.41,151.72,42027.0,146.0273,146.3359,146.0273,146.3263,42027.0
2022-07-28 15:25:00,151.74,152.01,151.71,152.01,33303.0,146.3456,146.606,146.3167,146.606,33303.0
2022-07-28 15:30:00,151.99,152.14,151.83,152.05,36355.0,146.5867,146.7314,146.4324,146.6446,36355.0
2022-07-28 15:35:00,152.07,152.11,151.74,151.97,67301.0,146.6639,146.7024,146.3456,146.5674,67301.0
2022-07-28 15:40:00,151.98,152.1,151.71,152.1,25147.0,146.5771,146.6928,146.3167,146.6928,25147.0
2022-07-28 15:45:00,152.07,152.15,151.84,152.03,32212.0,146.6639,146.741,146.442,146.6253,32212.0
2022-07-28 15:50:00,152.04,152.22,151.99,152.18,43043.0,146.6349,146.8085,146.5867,146.7699,43043.0
2022-07-28 15:55:00,152.11,152.26,151.9,152.11,157818.0,146.7024,146.8471,146.4999,146.7024,157818.0
2022-07-29 09:30:00,152.37,153.87,151.91,152.22,55862.0,146.9532,148.3999,146.5095,146.8085,55862.0
2022-07-29 09:35:00,152.22,152.31,151.29,151.77,22956.0,146.8085,146.8953,145.9116,146.3745,22956.0
2022-07-29 09:40:00,151.77,152.46,151.76,152.02,18111.0,146.3745,147.04,146.3649,146.6156,18111.0
2022-07-29 09:45:00,151.98,152.7,151.94,152.58,19861.0,146.5771,147.2715,146.5385,147.1557,19861.0
2022-07-29 09:50:00,152.56,153.38,152.48,152.97,24494.0,147.1364,147.9273,147.0593,147.5319,24494.0
2022-07-29 09:55:00,152.92,153.36,152.67,153.31,15799.0,147.4836,147.908,147.2425,147.8598,15799.0
2022-07-29 10:00:00,153.34,153.65,153.02,153.45,36670.0,147.8887,148.1877,147.5801,147.9948,36670.0
2022-07-29 10:05:00,153.45,153.57,152.53,152.62,17311.0,147.9948,148.1105,147.1075,147.1943,17311.0
2022-07-29 10:10:00,152.63,153.05,152.52,153.01,21892.0,147.2039,147.609,147.0979,147.5704,21892.0
2022-07-29 10:15:00,153.03,153.03,152.62,152.75,12627.0,147.5897,147.5897,147.1943,147.3197,12627.0
2022-07-29 10:20:00,152.69,152.87,152.46,152.82,16132.0,147.2618,147.4354,147.04,147.3872,16132.0
2022-07-29 10:25:00,152.87,153.03,152.68,152.7,15579.0,147.4354,147.5897,147.2522,147.2715,15579.0
2022-07-29 10:30:00,152.69,152.7,152.32,152.35,15811.0,147.2618,147.2715,146.905,146.9339,15811.0
2022-07-29 10:35:00,152.3,152.51,152.25,152.51,15838.0,146.8857,147.0882,146.8375,147.0882,15838.0
2022-07-29 10:40:00,152.55,152.86,152.5,152.86,9685.0,147.1268,147.4258,147.0786,147.4258,9685.0
2022-07-29 10:45:00,152.84,152.91,152.69,152.69,11208.0,147.4065,147.474,147.2618,147.2618,11208.0
2022-07-29 10:50:00,152.73,153.15,152.73,153.15,15242.0,147.3004,147.7055,147.3004,147.7055,15242.0
2022-07-29 10:55:00,153.14,153.28,152.79,152.79,17733.0,147.6958,147.8308,147.3583,147.3583,17733.0
2022-07-29 11:00:00,152.79,152.98,152.47,152.58,20898.0,147.3583,147.5415,147.0496,147.1557,20898.0
2022-07-29 11:05:00,152.61,152.89,152.31,152.62,24567.0,147.1847,147.4547,146.8953,147.1943,24567.0
2022-07-29 11:10:00,152.66,152.7,152.36,152.48,11911.0,147.2329,147.2715,146.9435,147.0593,11911.0
2022-07-29 11:15:00,152.55,152.57,152.28,152.46,10040.0,147.1268,147.1461,146.8664,147.04,10040.0
2022-07-29 11:20:00,152.53,152.53,151.92,151.96,19031.0,147.1075,147.1075,146.5192,146.5578,19031.0
2022-07-29 11:25:00,151.96,152.1,151.67,151.84,20704.0,146.5578,146.6928,146.2781,146.442,20704.0
2022-07-29 11:30:00,151.84,151.95,151.7,151.73,21007.0,146.442,146.5481,146.307,146.3359,21007.0
2022-07-29 11:35:00,151.79,152.21,151.76,152.21,15445.0,146.3938,146.7989,146.3649,146.7989,15445.0
2022-07-29 11:40:00,152.24,152.61,152.22,152.61,12988.0,146.8278,147.1847,146.8085,147.1847,12988.0
2022-07-29 11:45:00,152.59,152.72,152.58,152.58,16083.0,147.1654,147.2907,147.1557,147.1557,16083.0
2022-07-29 11:50:00,152.57,152.77,152.5,152.77,10557.0,147.1461,147.339,147.0786,147.339,10557.0
2022-07-29 11:55:00,152.73,152.76,152.56,152.56,13202.0,147.3004,147.3293,147.1364,147.1364,13202.0
2022-07-29 12:00:00,152.57,152.66,152.39,152.47,6309.0,147.1461,147.2329,146.9725,147.0496,6309.0
2022-07-29 12:05:00,152.47,152.5,152.15,152.26,5822.0,147.0496,147.0786,146.741,146.8471,5822.0
2022-07-29 12:10:00,152.38,152.59,152.38,152.46,7642.0,146.9628,147.1654,146.9628,147.04,7642.0
2022-07-29 12:15:00,152.49,152.68,152.48,152.64,5334.0,147.0689,147.2522,147.0593,147.2136,5334.0
2022-07-29 12:20:00,152.64,152.65,152.5,152.51,5120.0,147.2136,147.2232,147.0786,147.0882,5120.0
2022-07-29 12:25:00,152.52,152.57,152.46,152.48,5493.0,147.0979,147.1461,147.04,147.0593,5493.0
2022-07-29 12:30:00,152.5,152.63,152.49,152.55,5923.0,147.0786,147.2039,147.0689,147.1268,5923.0
2022-07-29 12:35:00,152.54,152.62,152.42,152.55,6168.0,147.1171,147.1943,147.0014,147.1268,6168.0
2022-07-29 12:40:00,152.5,152.77,152.5,152.63,7361.0,147.0786,147.339,147.0786,147.2039,7361.0
2022-07-29 12:45:00,152.62,152.83,152.61,152.73,8016.0,147.1943,147.3968,147.1847,147.3004,8016.0
2022-07-29 12:50:00,152.65,152.81,152.59,152.8,9262.0,147.2232,147.3775,147.1654,147.3679,9262.0
2022-07-29 12:55:00,152.84,152.87,152.6,152.64,18108.0,147.4065,147.4354,147.175,147.2136,18108.0
2022-07-29 13:00:00,152.68,152.83,152.6,152.71,15975.0,147.2522,147.3968,147.175,147.2811,15975.0
2022-07-29 13:05:00,152.71,152.74,152.6,152.7,9351.0,147.2811,147.31,147.175,147.2715,9351.0
2022-07-29 13:10:00,152.71,152.72,152.52,152.63,16055.0,147.2811,147.2907,147.0979,147.2039,16055.0
2022-07-29 13:15:00,152.6,152.66,152.46,152.49,26367.0,147.175,147.2329,147.04,147.0689,26367.0
2022-07-29 13:20:00,152.5,152.53,152.32,152.34,20668.0,147.0786,147.1075,146.905,146.9243,20668.0
2022-07-29 13:25:00,152.37,152.58,152.35,152.47,8639.0,146.9532,147.1557,146.9339,147.0496,8639.0
2022-07-29 13:30:00,152.45,152.56,152.38,152.38,8046.0,147.0303,147.1364,146.9628,146.9628,8046.0
2022-07-29 13:35:00,152.42,152.55,152.37,152.51,7092.0,147.0014,147.1268,146.9532,147.0882,7092.0
2022-07-29 13:40:00,152.52,152.66,152.48,152.6,6912.0,147.0979,147.2329,147.0593,147.175,6912.0
2022-07-29 13:45:00,152.64,152.88,152.6,152.82,9195.0,147.2136,147.4451,147.175,147.3872,9195.0
2022-07-29 13:50:00,152.83,152.95,152.77,152.87,9571.0,147.3968,147.5126,147.339,147.4354,9571.0
2022-07-29 13:55:00,152.92,152.93,152.75,152.75,9614.0,147.4836,147.4933,147.3197,147.3197,9614.0
2022-07-29 14:00:00,152.83,152.93,152.76,152.88,6901.0,147.3968,147.4933,147.3293,147.4451,6901.0
2022-07-29 14:05:00,152.9,153.23,152.9,153.21,18399.0,147.4643,147.7826,147.4643,147.7633,18399.0
2022-07-29 14:10:00,153.22,153.38,153.22,153.31,5884.0,147.773,147.9273,147.773,147.8598,5884.0
2022-07-29 14:15:00,153.35,153.46,153.24,153.43,19764.0,147.8984,148.0044,147.7923,147.9755,19764.0
2022-07-29 14:20:00,153.44,153.47,153.34,153.38,8804.0,147.9852,148.0141,147.8887,147.9273,8804.0
2022-07-29 14:25:00,153.38,153.4,153.27,153.38,5960.0,147.9273,147.9466,147.8212,147.9273,5960.0
2022-07-29 14:30:00,153.37,153.41,153.19,153.32,6327.0,147.9176,147.9562,147.744,147.8694,6327.0
2022-07-29 14:35:00,153.33,153.46,153.3,153.36,6836.0,147.8791,148.0044,147.8501,147.908,6836.0
2022-07-29 14:40:00,153.35,153.36,153.26,153.31,9003.0,147.8984,147.908,147.8116,147.8598,9003.0
2022-07-29 14:45:00,153.3,153.47,153.27,153.37,21745.0,147.8501,148.0141,147.8212,147.9176,21745.0
2022-07-29 14:50:00,153.35,153.49,153.33,153.49,22265.0,147.8984,148.0334,147.8791,148.0334,22265.0
2022-07-29 14:55:00,153.45,153.52,153.35,153.52,9765.0,147.9948,148.0623,147.8984,148.0623,9765.0
2022-07-29 15:00:00,153.52,153.66,153.48,153.65,13994.0,148.0623,148.1973,148.0237,148.1877,13994.0
2022-07-29 15:05:00,153.64,153.72,153.54,153.66,13759.0,148.178,148.2552,148.0816,148.1973,13759.0
2022-07-29 15:10:00,153.63,153.85,153.61,153.85,12767.0,148.1684,148.3806,148.1491,148.3806,12767.0
2022-07-29 15:15:00,153.85,153.87,153.71,153.85,21585.0,148.3806,148.3999,148.2456,148.3806,21585.0
2022-07-29 15:20:00,153.83,153.91,153.75,153.87,12540.0,148.3613,148.4384,148.2841,148.3999,12540.0
2022-07-29 15:25:00,153.88,154.12,153.88,154.12,16518.0,148.4095,148.641,148.4095,148.641,16518.0
2022-07-29 15:30:00,154.11,154.18,153.92,154.17,20395.0,148.6313,148.6988,148.4481,148.6892,20395.0
2022-07-29 15:35:00,154.16,154.28,154.03,154.05,22155.0,148.6796,148.7953,148.5542,148.5735,22155.0
2022-07-29 15:40:00,154.04,154.14,154.01,154.03,25220.0,148.5638,148.6603,148.5349,148.5542,25220.0
2022-07-29 15:45:00,154.01,154.26,153.99,154.12,31138.0,148.5349,148.776,148.5156,148.641,31138.0
2022-07-29 15:50:00,154.12,154.38,153.83,153.84,55101.0,148.641,148.8917,148.3613,148.3709,55101.0
2022-07-29 15:55:00,153.84,154.27,153.82,154.02,273099.0,148.3709,148.7856,148.3516,148.5445,273099.0
2022-08-01 09:30:00,152.84,153.49,151.8,152.29,52708.0,147.4065,148.0334,146.4035,146.876,52708.0
2022-08-01 09:35:00,152.66,152.85,152.13,152.41,11834.0,147.2329,147.4161,146.7217,146.9918,11834.0
2022-08-01 09:40:00,152.57,152.84,152.2,152.6,19393.0,147.1461,147.4065,146.7892,147.175,19393.0
2022-08-01 09:45:00,152.52,152.58,152.03,152.51,18717.0,147.0979,147.1557,146.6253,147.0882,18717.0
2022-08-01 09:50:00,152.59,153.27,152.51,152.99,26523.0,147.1654,147.8212,147.0882,147.5511,26523.0
2022-08-01 09:55:00,152.96,153.44,152.95,153.34,9455.0,147.5222,147.9852,147.5126,147.8887,9455.0
2022-08-01 10:00:00,153.28,154.13,153.15,154.0,30412.0,147.8308,148.6506,147.7055,148.5252,30412.0
2022-08-01 10:05:00,154.01,154.64,154.01,154.21,22306.0,148.5349,149.1425,148.5349,148.7278,22306.0
2022-08-01 10:10:00,154.15,154.44,154.11,154.23,13109.0,148.6699,148.9496,148.6313,148.7471,13109.0
2022-08-01 10:15:00,154.23,154.33,153.77,153.78,21619.0,148.7471,148.8435,148.3034,148.3131,21619.0
2022-08-01 10:20:00,153.62,153.78,153.46,153.47,16521.0,148.1588,148.3131,148.0044,148.0141,16521.0
2022-08-01 10:25:00,153.4,153.47,153.05,153.36,28203.0,147.9466,148.0141,147.609,147.908,28203.0
2022-08-01 10:30:00,153.35,153.49,153.2,153.39,15273.0,147.8984,148.0334,147.7537,147.9369,15273.0
2022-08-01 10:35:00,153.44,153.78,153.39,153.75,13741.0,147.9852,148.3131,147.9369,148.2841,13741.0
2022-08-01 10:40:00,153.89,154.28,153.85,154.15,15294.0,148.4192,148.7953,148.3806,148.6699,15294.0
2022-08-01 10:45:00,154.13,154.28,153.98,154.24,16388.0,148.6506,148.7953,148.506,148.7567,16388.0
2022-08-01 10:50:00,154.31,154.74,154.31,154.68,16313.0,148.8242,149.2389,148.8242,149.1811,16313.0
2022-08-01 10:55:00,154.62,154.71,154.37,154.62,13019.0,149.1232,149.21,148.8821,149.1232,13019.0
2022-08-01 11:00:00,154.72,154.77,154.38,154.47,14906.0,149.2196,149.2679,148.8917,148.9785,14906.0
2022-08-01 11:05:00,154.43,154.73,154.32,154.67,21167.0,148.94,149.2293,148.8339,149.1714,21167.0
2022-08-01 11:10:00,154.67,154.67,154.45,154.62,13732.0,149.1714,149.1714,148.9592,149.1232,13732.0
2022-08-01 11:15:00,154.56,154.58,153.99,154.02,13386.0,149.0653,149.0846,148.5156,148.5445,13386.0
2022-08-01 11:20:00,153.98,154.31,153.96,154.24,11601.0,148.506,148.8242,148.4867,148.7567,11601.0
2022-08-01 11:25:00,154.25,154.37,154.15,154.24,9862.0,148.7664,148.8821,148.6699,148.7567,9862.0
2022-08-01 11:30:00,154.23,154.25,154.0,154.14,9891.0,148.7471,148.7664,148.5252,148.6603,9891.0
2022-08-01 11:35:00,154.12,154.17,153.96,154.02,11647.0,148.641,148.6892,148.4867,148.5445,11647.0
2022-08-01 11:40:00,154.06,154.25,154.03,154.25,8447.0,148.5831,148.7664,148.5542,148.7664,8447.0
2022-08-01 11:45:00,154.17,154.26,154.07,154.2,9378.0,148.6892,148.776,148.5928,148.7181,9378.0
2022-08-01 11:50:00,154.19,154.29,154.09,154.09,12877.0,148.7085,148.8049,148.612,148.612,12877.0
2022-08-01 11:55:00,154.03,154.09,153.94,154.01,8158.0,148.5542,148.612,148.4674,148.5349,8158.0
2022-08-01 12:00:00,153.96,153.98,153.74,153.83,16635.0,148.4867,148.506,148.2745,148.3613,16635.0
2022-08-01 12:05:00,153.81,153.88,153.67,153.68,13314.0,148.342,148.4095,148.207,148.2166,13314.0
2022-08-01 12:10:00,153.69,153.82,153.47,153.61,8056.0,148.2263,148.3516,148.0141,148.1491,8056.0
2022-08-01 12:15:00,153.63,153.79,153.54,153.79,12911.0,148.1684,148.3227,148.0816,148.3227,12911.0
2022-08-01 12:20:00,153.78,154.04,153.78,154.03,12436.0,148.3131,148.5638,148.3131,148.5542,12436.0
2022-08-01 12:25:00,154.05,154.24,154.05,154.06,10787.0,148.5735,148.7567,148.5735,148.5831,10787.0
2022-08-01 12:30:00,154.07,154.11,153.94,154.11,6076.0,148.5928,148.6313,148.4674,148.6313,6076.0
2022-08-01 12:35:00,154.12,154.12,153.9,153.94,5612.0,148.641,148.641,148.4288,148.4674,5612.0
2022-08-01 12:40:00,153.98,153.98,153.73,153.88,6414.0,148.506,148.506,148.2648,148.4095,6414.0
2022-08-01 12:45:00,153.97,154.09,153.89,153.97,14160.0,148.4963,148.612,148.4192,148.4963,14160.0
2022-08-01 12:50:00,153.98,154.01,153.86,153.91,6722.0,148.506,148.5349,148.3902,148.4384,6722.0
2022-08-01 12:55:00,153.92,153.99,153.69,153.94,6388.0,148.4481,148.5156,148.2263,148.4674,6388.0
2022-08-01 13:00:00,153.94,153.94,153.5,153.56,11577.0,148.4674,148.4674,148.043,148.1009,11577.0
2022-08-01 13:05:00,153.57,153.92,153.51,153.91,10830.0,148.1105,148.4481,148.0527,148.4384,10830.0
2022-08-01 13:10:00,153.9,154.0,153.73,153.96,9932.0,148.4288,148.5252,148.2648,148.4867,9932.0
2022-08-01 13:15:00,153.97,153.98,153.5,153.57,9794.0,148.4963,148.506,148.043,148.1105,9794.0
2022-08-01 13:20:00,153.6,153.67,153.42,153.61,10811.0,148.1395,148.207,147.9659,148.1491,10811.0
2022-08-01 13:25:00,153.61,153.61,153.33,153.33,14628.0,148.1491,148.1491,147.8791,147.8791,14628.0
2022-08-01 13:30:00,153.34,153.43,153.13,153.19,8540.0,147.8887,147.9755,147.6862,147.744,8540.0
2022-08-01 13:35:00,153.2,153.34,153.17,153.22,9258.0,147.7537,147.8887,147.7248,147.773,9258.0
2022-08-01 13:40:00,153.2,153.2,152.87,153.0,15693.0,147.7537,147.7537,147.4354,147.5608,15693.0
2022-08-01 13:45:00,153.0,153.02,152.77,153.02,11370.0,147.5608,147.5801,147.339,147.5801,11370.0
2022-08-01 13:50:00,152.99,153.09,152.86,152.98,6915.0,147.5511,147.6476,147.4258,147.5415,6915.0
2022-08-01 13:55:00,152.95,153.15,152.8,153.12,7456.0,147.5126,147.7055,147.3679,147.6765,7456.0
2022-08-01 14:00:00,153.11,153.13,152.81,153.02,9869.0,147.6669,147.6862,147.3775,147.5801,9869.0
2022-08-01 14:05:00,152.97,153.15,152.89,153.09,9646.0,147.5319,147.7055,147.4547,147.6476,9646.0
2022-08-01 14:10:00,153.13,153.37,153.05,153.36,13583.0,147.6862,147.9176,147.609,147.908,13583.0
2022-08-01 14:15:00,153.38,153.47,153.18,153.18,10568.0,147.9273,148.0141,147.7344,147.7344,10568.0
2022-08-01 14:20:00,153.19,153.36,153.17,153.33,5585.0,147.744,147.908,147.7248,147.8791,5585.0
2022-08-01 14:25:00,153.34,153.38,153.21,153.32,5208.0,147.8887,147.9273,147.7633,147.8694,5208.0
2022-08-01 14:30:00,153.31,153.44,153.24,153.28,9007.0,147.8598,147.9852,147.7923,147.8308,9007.0
2022-08-01 14:35:00,153.33,153.43,153.29,153.33,5221.0,147.8791,147.9755,147.8405,147.8791,5221.0
2022-08-01 14:40:00,153.37,153.42,153.12,153.12,14509.0,147.9176,147.9659,147.6765,147.6765,14509.0
2022-08-01 14:45:00,153.13,153.23,153.01,153.1,10680.0,147.6862,147.7826,147.5704,147.6572,10680.0
2022-08-01 14:50:00,153.06,153.44,153.06,153.41,8612.0,147.6187,147.9852,147.6187,147.9562,8612.0
2022-08-01 14:55:00,153.46,153.91,153.45,153.75,11659.0,148.0044,148.4384,147.9948,148.2841,11659.0
2022-08-01 15:00:00,153.73,153.74,153.58,153.65,10376.0,148.2648,148.2745,148.1202,148.1877,10376.0
2022-08-01 15:05:00,153.67,153.95,153.61,153.89,8802.0,148.207,148.477,148.1491,148.4192,8802.0
2022-08-01 15:10:00,153.89,153.89,153.76,153.89,6711.0,148.4192,148.4192,148.2938,148.4192,6711.0
2022-08-01 15:15:00,153.89,153.94,153.75,153.83,9277.0,148.4192,148.4674,148.2841,148.3613,9277.0
2022-08-01 15:20:00,153.81,153.81,153.54,153.58,8759.0,148.342,148.342,148.0816,148.1202,8759.0
2022-08-01 15:25:00,153.59,153.77,153.56,153.76,19705.0,148.1298,148.3034,148.1009,148.2938,19705.0
2022-08-01 15:30:00,153.78,153.89,153.69,153.82,16056.0,148.3131,148.4192,148.2263,148.3516,16056.0
2022-08-01 15:35:00,153.79,153.79,153.56,153.6,25492.0,148.3227,148.3227,148.1009,148.1395,25492.0
2022-08-01 15:40:00,153.61,153.79,153.51,153.54,15129.0,148.1491,148.3227,148.0527,148.0816,15129.0
2022-08-01 15:45:00,153.56,153.8,153.5,153.71,17307.0,148.1009,148.3324,148.043,148.2456,17307.0
2022-08-01 15:50:00,153.7,153.87,153.5,153.58,45565.0,148.2359,148.3999,148.043,148.1202,45565.0
2022-08-01 15:55:00,153.57,153.57,153.26,153.31,126263.0,148.1105,148.1105,147.8116,147.8598,126263.0
2022-08-02 09:30:00,152.02,152.47,151.3,151.54,64996.0,146.6156,147.0496,145.9212,146.1527,64996.0
2022-08-02 09:35:00,151.53,151.8,151.06,151.69,30889.0,146.1431,146.4035,145.6898,146.2974,30889.0
2022-08-02 09:40:00,151.69,151.76,151.02,151.26,43795.0,146.2974,146.3649,145.6512,145.8827,43795.0
2022-08-02 09:45:00,151.3,151.67,151.12,151.58,22524.0,145.9212,146.2781,145.7476,146.1913,22524.0
2022-08-02 09:50:00,151.58,151.86,150.95,151.16,25053.0,146.1913,146.4613,145.5837,145.7862,25053.0
2022-08-02 09:55:00,151.13,151.55,151.05,151.5,21774.0,145.7573,146.1623,145.6801,146.1141,21774.0
2022-08-02 10:00:00,151.49,151.64,151.24,151.35,13153.0,146.1045,146.2491,145.8634,145.9695,13153.0
2022-08-02 10:05:00,151.39,151.56,151.21,151.21,16337.0,146.008,146.172,145.8344,145.8344,16337.0
2022-08-02 10:10:00,151.1,151.34,150.84,151.15,21746.0,145.7283,145.9598,145.4776,145.7766,21746.0
2022-08-02 10:15:00,151.13,151.51,151.07,151.47,19032.0,145.7573,146.1238,145.6994,146.0852,19032.0
2022-08-02 10:20:00,151.52,151.8,151.45,151.54,12947.0,146.1334,146.4035,146.0659,146.1527,12947.0
2022-08-02 10:25:00,151.56,151.76,151.39,151.75,12149.0,146.172,146.3649,146.008,146.3552,12149.0
2022-08-02 10:30:00,151.8,151.91,151.64,151.8,13544.0,146.4035,146.5095,146.2491,146.4035,13544.0
2022-08-02 10:35:00,151.77,152.25,151.7,152.17,17432.0,146.3745,146.8375,146.307,146.7603,17432.0
2022-08-02 10:40:00,152.16,152.5,152.15,152.37,29753.0,146.7507,147.0786,146.741,146.9532,29753.0
2022-08-02 10:45:00,152.35,152.47,152.19,152.47,10923.0,146.9339,147.0496,146.7796,147.0496,10923.0
2022-08-02 10:50:00,152.5,152.79,152.39,152.7,23017.0,147.0786,147.3583,146.9725,147.2715,23017.0
2022-08-02 10:55:00,152.7,152.72,152.49,152.54,12039.0,147.2715,147.2907,147.0689,147.1171,12039.0
2022-08-02 11:00:00,152.53,152.54,152.31,152.31,14372.0,147.1075,147.1171,146.8953,146.8953,14372.0
2022-08-02 11:05:00,152.31,152.41,152.21,152.25,16225.0,146.8953,146.9918,146.7989,146.8375,16225.0
2022-08-02 11:10:00,152.22,152.3,152.12,152.16,6814.0,146.8085,146.8857,146.7121,146.7507,6814.0
2022-08-02 11:15:00,152.19,152.31,152.06,152.3,18869.0,146.7796,146.8953,146.6542,146.8857,18869.0
2022-08-02 11:20:00,152.28,152.44,152.17,152.44,7038.0,146.8664,147.0207,146.7603,147.0207,7038.0
2022-08-02 11:25:00,152.4,152.66,152.39,152.62,7993.0,146.9821,147.2329,146.9725,147.1943,7993.0
2022-08-02 11:30:00,152.62,152.66,152.39,152.62,11705.0,147.1943,147.2329,146.9725,147.1943,11705.0
2022-08-02 11:35:00,152.6,152.83,152.6,152.7,9202.0,147.175,147.3968,147.175,147.2715,9202.0
2022-08-02 11:40:00,152.66,152.92,152.65,152.88,10889.0,147.2329,147.4836,147.2232,147.4451,10889.0
2022-08-02 11:45:00,152.89,152.9,152.76,152.84,8205.0,147.4547,147.4643,147.3293,147.4065,8205.0
2022-08-02 11:50:00,152.89,152.96,152.84,152.91,10760.0,147.4547,147.5222,147.4065,147.474,10760.0
2022-08-02 11:55:00,152.89,152.9,152.71,152.71,7959.0,147.4547,147.4643,147.2811,147.2811,7959.0
2022-08-02 12:00:00,152.73,152.92,152.61,152.8,13056.0,147.3004,147.4836,147.1847,147.3679,13056.0
2022-08-02 12:05:00,152.75,152.93,152.73,152.83,9243.0,147.3197,147.4933,147.3004,147.3968,9243.0
2022-08-02 12:10:00,152.85,153.09,152.8,153.0,11527.0,147.4161,147.6476,147.3679,147.5608,11527.0
2022-08-02 12:15:00,153.02,153.14,152.93,152.95,13887.0,147.5801,147.6958,147.4933,147.5126,13887.0
2022-08-02 12:20:00,152.95,153.2,152.94,153.19,11602.0,147.5126,147.7537,147.5029,147.744,11602.0
2022-08-02 12:25:00,153.2,153.22,153.09,153.19,15853.0,147.7537,147.773,147.6476,147.744,15853.0
2022-08-02 12:30:00,153.26,153.3,153.12,153.18,14728.0,147.8116,147.8501,147.6765,147.7344,14728.0
2022-08-02 12:35:00,153.21,153.21,152.93,153.1,11893.0,147.7633,147.7633,147.4933,147.6572,11893.0
2022-08-02 12:40:00,153.1,153.17,153.0,153.13,9852.0,147.6572,147.7248,147.5608,147.6862,9852.0
2022-08-02 12:45:00,153.12,153.12,152.8,152.86,18143.0,147.6765,147.6765,147.3679,147.4258,18143.0
2022-08-02 12:50:00,152.83,152.92,152.67,152.79,18113.0,147.3968,147.4836,147.2425,147.3583,18113.0
2022-08-02 12:55:00,152.8,153.08,152.8,152.86,13272.0,147.3679,147.638,147.3679,147.4258,13272.0
2022-08-02 13:00:00,152.88,153.01,152.77,152.98,11751.0,147.4451,147.5704,147.339,147.5415,11751.0
2022-08-02 13:05:00,152.95,153.03,152.82,153.03,11897.0,147.5126,147.5897,147.3872,147.5897,11897.0
2022-08-02 13:10:00,153.05,153.16,153.03,153.09,13388.0,147.609,147.7151,147.5897,147.6476,13388.0
2022-08-02 13:15:00,153.08,153.19,153.05,153.09,10083.0,147.638,147.744,147.609,147.6476,10083.0
2022-08-02 13:20:00,153.1,153.11,152.86,152.86,8433.0,147.6572,147.6669,147.4258,147.4258,8433.0
2022-08-02 13:25:00,152.89,152.9,152.53,152.59,8262.0,147.4547,147.4643,147.1075,147.1654,8262.0
2022-08-02 13:30:00,152.5,152.5,152.17,152.21,12943.0,147.0786,147.0786,146.7603,146.7989,12943.0
2022-08-02 13:35:00,152.19,152.43,152.08,152.38,17178.0,146.7796,147.0111,146.6735,146.9628,17178.0
2022-08-02 13:40:00,152.37,152.59,152.34,152.46,16948.0,146.9532,147.1654,146.9243,147.04,16948.0
2022-08-02 13:45:00,152.51,152.54,152.28,152.42,16855.0,147.0882,147.1171,146.8664,147.0014,16855.0
2022-08-02 13:50:00,152.38,152.75,152.31,152.75,17636.0,146.9628,147.3197,146.8953,147.3197,17636.0
2022-08-02 13:55:00,152.75,152.77,152.57,152.67,14464.0,147.3197,147.339,147.1461,147.2425,14464.0
2022-08-02 14:00:00,152.66,152.7,152.47,152.5,8175.0,147.2329,147.2715,147.0496,147.0786,8175.0
2022-08-02 14:05:00,152.51,152.86,152.51,152.86,6253.0,147.0882,147.4258,147.0882,147.4258,6253.0
2022-08-02 14:10:00,152.86,152.89,152.64,152.67,6993.0,147.4258,147.4547,147.2136,147.2425,6993.0
2022-08-02 14:15:00,152.69,152.69,152.48,152.53,7232.0,147.2618,147.2618,147.0593,147.1075,7232.0
2022-08-02 14:20:00,152.57,152.75,152.49,152.61,7847.0,147.1461,147.3197,147.0689,147.1847,7847.0
2022-08-02 14:25:00,152.66,152.77,152.61,152.74,7032.0,147.2329,147.339,147.1847,147.31,7032.0
2022-08-02 14:30:00,152.77,152.94,152.69,152.78,15348.0,147.339,147.5029,147.2618,147.3486,15348.0
2022-08-02 14:35:00,152.78,152.78,152.45,152.51,6753.0,147.3486,147.3486,147.0303,147.0882,6753.0
2022-08-02 14:40:00,152.51,152.67,152.5,152.59,6942.0,147.0882,147.2425,147.0786,147.1654,6942.0
2022-08-02 14:45:00,152.6,152.6,152.29,152.53,6680.0,147.175,147.175,146.876,147.1075,6680.0
2022-08-02 14:50:00,152.5,152.6,152.2,152.28,8118.0,147.0786,147.175,146.7892,146.8664,8118.0
2022-08-02 14:55:00,152.28,152.32,152.08,152.23,8505.0,146.8664,146.905,146.6735,146.8182,8505.0
2022-08-02 15:00:00,152.24,152.3,152.09,152.17,9267.0,146.8278,146.8857,146.6831,146.7603,9267.0
2022-08-02 15:05:00,152.14,152.29,152.09,152.19,10222.0,146.7314,146.876,146.6831,146.7796,10222.0
2022-08-02 15:10:00,152.17,152.22,151.95,152.1,25147.0,146.7603,146.8085,146.5481,146.6928,25147.0
2022-08-02 15:15:00,152.12,152.18,151.84,151.93,19730.0,146.7121,146.7699,146.442,146.5288,19730.0
2022-08-02 15:20:00,151.91,152.13,151.83,152.05,25503.0,146.5095,146.7217,146.4324,146.6446,25503.0
2022-08-02 15:25:00,152.05,152.48,152.04,152.44,17977.0,146.6446,147.0593,146.6349,147.0207,17977.0
2022-08-02 15:30:00,152.44,152.44,152.23,152.38,20703.0,147.0207,147.0207,146.8182,146.9628,20703.0
2022-08-02 15:35:00,152.38,152.6,152.34,152.41,34985.0,146.9628,147.175,146.9243,146.9918,34985.0
2022-08-02 15:40:00,152.42,152.44,152.15,152.25,29880.0,147.0014,147.0207,146.741,146.8375,29880.0
2022-08-02 15:45:00,152.26,152.26,151.9,151.96,40925.0,146.8471,146.8471,146.4999,146.5578,40925.0
2022-08-02 15:50:00,151.99,152.06,151.64,151.7,64177.0,146.5867,146.6542,146.2491,146.307,64177.0
2022-08-02 15:55:00,151.69,151.69,151.47,151.6,154505.0,146.2974,146.2974,146.0852,146.2106,154505.0
2022-08-03 09:30:00,154.07,154.07,153.31,154.03,61140.0,148.5928,148.5928,147.8598,148.5542,61140.0
2022-08-03 09:35:00,154.03,154.78,153.74,154.56,29149.0,148.5542,149.2775,148.2745,149.0653,29149.0
2022-08-03 09:40:00,154.65,154.73,154.31,154.42,13522.0,149.1521,149.2293,148.8242,148.9303,13522.0
2022-08-03 09:45:00,154.41,154.6,154.15,154.47,21347.0,148.9207,149.1039,148.6699,148.9785,21347.0
2022-08-03 09:50:00,154.47,154.6,154.2,154.42,18746.0,148.9785,149.1039,148.7181,148.9303,18746.0
2022-08-03 09:55:00,154.46,154.64,154.08,154.38,17183.0,148.9689,149.1425,148.6024,148.8917,17183.0
2022-08-03 10:00:00,154.22,154.66,153.86,154.54,11857.0,148.7374,149.1618,148.3902,149.046,11857.0
2022-08-03 10:05:00,154.6,154.62,154.15,154.44,13088.0,149.1039,149.1232,148.6699,148.9496,13088.0
2022-08-03 10:10:00,154.49,154.87,154.45,154.69,25210.0,148.9978,149.3643,148.9592,149.1907,25210.0
2022-08-03 10:15:00,154.72,154.81,153.9,153.97,15491.0,149.2196,149.3064,148.4288,148.4963,15491.0
2022-08-03 10:20:00,154.04,154.35,153.99,154.34,8019.0,148.5638,148.8628,148.5156,148.8532,8019.0
2022-08-03 10:25:00,154.38,154.9,154.34,154.9,13627.0,148.8917,149.3932,148.8532,149.3932,13627.0
2022-08-03 10:30:00,154.95,154.95,154.59,154.76,20925.0,149.4415,149.4415,149.0943,149.2582,20925.0
2022-08-03 10:35:00,154.77,154.77,154.44,154.54,15535.0,149.2679,149.2679,148.9496,149.046,15535.0
2022-08-03 10:40:00,154.55,154.55,154.29,154.41,9221.0,149.0557,149.0557,148.8049,148.9207,9221.0
2022-08-03 10:45:00,154.43,154.64,154.4,154.62,5473.0,148.94,149.1425,148.911,149.1232,5473.0
2022-08-03 10:50:00,154.71,154.71,154.53,154.62,15634.0,149.21,149.21,149.0364,149.1232,15634.0
2022-08-03 10:55:00,154.57,154.73,154.45,154.46,11860.0,149.075,149.2293,148.9592,148.9689,11860.0
2022-08-03 11:00:00,154.56,154.75,154.42,154.46,17597.0,149.0653,149.2486,148.9303,148.9689,17597.0
2022-08-03 11:05:00,154.48,154.6,154.37,154.6,9795.0,148.9882,149.1039,148.8821,149.1039,9795.0
2022-08-03 11:10:00,154.63,154.86,154.52,154.79,7622.0,149.1328,149.3547,149.0268,149.2872,7622.0
2022-08-03 11:15:00,154.76,154.91,154.52,154.52,12182.0,149.2582,149.4029,149.0268,149.0268,12182.0
2022-08-03 11:20:00,154.55,154.79,154.55,154.75,5013.0,149.0557,149.2872,149.0557,149.2486,5013.0
2022-08-03 11:25:00,154.72,154.86,154.68,154.83,7471.0,149.2196,149.3547,149.1811,149.3257,7471.0
2022-08-03 11:30:00,154.79,154.86,154.72,154.73,7720.0,149.2872,149.3547,149.2196,149.2293,7720.0
2022-08-03 11:35:00,154.73,154.93,154.65,154.89,19022.0,149.2293,149.4222,149.1521,149.3836,19022.0
2022-08-03 11:40:00,154.94,154.99,154.88,154.89,10221.0,149.4318,149.48,149.374,149.3836,10221.0
2022-08-03 11:45:00,154.9,155.2,154.89,155.05,13848.0,149.3932,149.6826,149.3836,149.5379,13848.0
2022-08-03 11:50:00,155.04,155.09,154.92,155.02,8980.0,149.5283,149.5765,149.4125,149.509,8980.0
2022-08-03 11:55:00,155.03,155.22,155.03,155.15,11966.0,149.5186,149.7019,149.5186,149.6344,11966.0
2022-08-03 12:00:00,155.15,155.23,155.06,155.23,12946.0,149.6344,149.7115,149.5476,149.7115,12946.0
2022-08-03 12:05:00,155.25,155.3,154.99,155.0,13537.0,149.7308,149.779,149.48,149.4897,13537.0
2022-08-03 12:10:00,155.0,155.06,154.87,154.95,10107.0,149.4897,149.5476,149.3643,149.4415,10107.0
2022-08-03 12:15:00,154.92,154.95,154.78,154.91,8192.0,149.4125,149.4415,149.2775,149.4029,8192.0
2022-08-03 12:20:00,154.87,155.06,154.86,155.03,9831.0,149.3643,149.5476,149.3547,149.5186,9831.0
2022-08-03 12:25:00,155.03,155.04,154.66,154.78,20818.0,149.5186,149.5283,149.1618,149.2775,20818.0
2022-08-03 12:30:00,154.78,155.07,154.74,155.03,12390.0,149.2775,149.5572,149.2389,149.5186,12390.0
2022-08-03 12:35:00,155.08,155.25,155.03,155.18,14757.0,149.5668,149.7308,149.5186,149.6633,14757.0
2022-08-03 12:40:00,155.2,155.44,155.15,155.25,11884.0,149.6826,149.9141,149.6344,149.7308,11884.0
2022-08-03 12:45:00,155.23,155.6,155.18,155.56,12878.0,149.7115,150.0684,149.6633,150.0298,12878.0
2022-08-03 12:50:00,155.54,155.54,155.35,155.42,7504.0,150.0105,150.0105,149.8273,149.8948,7504.0
2022-08-03 12:55:00,155.38,155.48,155.3,155.3,12579.0,149.8562,149.9526,149.779,149.779,12579.0
2022-08-03 13:00:00,155.33,155.53,155.33,155.47,7767.0,149.808,150.0009,149.808,149.943,7767.0
2022-08-03 13:05:00,155.49,155.59,155.4,155.46,25010.0,149.9623,150.0587,149.8755,149.9333,25010.0
2022-08-03 13:10:00,155.42,155.5,155.36,155.42,6002.0,149.8948,149.9719,149.8369,149.8948,6002.0
2022-08-03 13:15:00,155.41,155.47,155.32,155.32,6532.0,149.8851,149.943,149.7983,149.7983,6532.0
2022-08-03 13:20:00,155.31,155.38,155.24,155.35,5929.0,149.7887,149.8562,149.7212,149.8273,5929.0
2022-08-03 13:25:00,155.3,155.38,155.28,155.36,5790.0,149.779,149.8562,149.7597,149.8369,5790.0
2022-08-03 13:30:00,155.39,155.58,155.39,155.4,20391.0,149.8658,150.0491,149.8658,149.8755,20391.0
2022-08-03 13:35:00,155.39,155.39,155.18,155.27,7001.0,149.8658,149.8658,149.6633,149.7501,7001.0
2022-08-03 13:40:00,155.24,155.47,155.21,155.43,10565.0,149.7212,149.943,149.6922,149.9044,10565.0
2022-08-03 13:45:00,155.42,155.43,155.22,155.27,8539.0,149.8948,149.9044,149.7019,149.7501,8539.0
2022-08-03 13:50:00,155.26,155.29,155.18,155.27,7195.0,149.7405,149.7694,149.6633,149.7501,7195.0
2022-08-03 13:55:00,155.25,155.35,155.17,155.28,6923.0,149.7308,149.8273,149.6537,149.7597,6923.0
2022-08-03 14:00:00,155.28,155.41,155.11,155.38,14910.0,149.7597,149.8851,149.5958,149.8562,14910.0
2022-08-03 14:05:00,155.43,155.51,155.4,155.46,10699.0,149.9044,149.9816,149.8755,149.9333,10699.0
2022-08-03 14:10:00,155.49,155.65,155.46,155.57,13132.0,149.9623,150.1166,149.9333,150.0394,13132.0
2022-08-03 14:15:00,155.57,155.71,155.52,155.71,8880.0,150.0394,150.1745,149.9912,150.1745,8880.0
2022-08-03 14:20:00,155.71,155.77,155.62,155.73,8672.0,150.1745,150.2323,150.0877,150.1937,8672.0
2022-08-03 14:25:00,155.74,155.78,155.55,155.72,37372.0,150.2034,150.242,150.0201,150.1841,37372.0
2022-08-03 14:30:00,155.72,155.76,155.64,155.68,10920.0,150.1841,150.2227,150.1069,150.1455,10920.0
2022-08-03 14:35:00,155.66,155.74,155.5,155.5,10635.0,150.1262,150.2034,149.9719,149.9719,10635.0
2022-08-03 14:40:00,155.49,155.52,155.39,155.51,10534.0,149.9623,149.9912,149.8658,149.9816,10534.0
2022-08-03 14:45:00,155.51,155.66,155.45,155.62,11242.0,149.9816,150.1262,149.9237,150.0877,11242.0
2022-08-03 14:50:00,155.6,155.65,155.51,155.65,8333.0,150.0684,150.1166,149.9816,150.1166,8333.0
2022-08-03 14:55:00,155.64,155.65,155.52,155.52,8925.0,150.1069,150.1166,149.9912,149.9912,8925.0
2022-08-03 15:00:00,155.52,155.55,155.42,155.51,10876.0,149.9912,150.0201,149.8948,149.9816,10876.0
2022-08-03 15:05:00,155.53,155.58,155.38,155.4,24557.0,150.0009,150.0491,149.8562,149.8755,24557.0
2022-08-03 15:10:00,155.38,155.4,155.24,155.37,8248.0,149.8562,149.8755,149.7212,149.8465,8248.0
2022-08-03 15:15:00,155.35,155.46,155.31,155.46,13263.0,149.8273,149.9333,149.7887,149.9333,13263.0
2022-08-03 15:20:00,155.5,155.67,155.5,155.64,15913.0,149.9719,150.1359,149.9719,150.1069,15913.0
2022-08-03 15:25:00,155.65,155.76,155.58,155.72,11663.0,150.1166,150.2227,150.0491,150.1841,11663.0
2022-08-03 15:30:00,155.68,155.79,155.66,155.75,14072.0,150.1455,150.2516,150.1262,150.213,14072.0
2022-08-03 15:35:00,155.75,155.85,155.71,155.79,21655.0,150.213,150.3095,150.1745,150.2516,21655.0
2022-08-03 15:40:00,155.8,156.01,155.76,155.99,26810.0,150.2613,150.4638,150.2227,150.4445,26810.0
2022-08-03 15:45:00,155.97,156.04,155.71,155.74,34346.0,150.4252,150.4927,150.1745,150.2034,34346.0
2022-08-03 15:50:00,155.71,155.77,155.58,155.61,57660.0,150.1745,150.2323,150.0491,150.078,57660.0
2022-08-03 15:55:00,155.59,155.61,155.21,155.39,148783.0,150.0587,150.078,149.6922,149.8658,148783.0
2022-08-04 09:30:00,156.02,156.79,155.38,155.53,97718.0,150.4734,151.2161,149.8562,150.0009,97718.0
2022-08-04 09:35:00,155.59,156.43,155.26,155.33,33236.0,150.0587,150.8689,149.7405,149.808,33236.0
2022-08-04 09:40:00,155.38,156.72,155.38,156.58,21484.0,149.8562,151.1485,149.8562,151.0135,21484.0
2022-08-04 09:45:00,156.55,156.66,156.18,156.39,47125.0,150.9846,151.0907,150.6277,150.8303,47125.0
2022-08-04 09:50:00,156.27,156.59,155.96,156.39,32173.0,150.7145,151.0232,150.4156,150.8303,32173.0
2022-08-04 09:55:00,156.55,156.56,156.0,156.15,30952.0,150.9846,150.9942,150.4541,150.5988,30952.0
2022-08-04 10:00:00,156.16,156.31,155.68,155.95,69272.0,150.6085,150.7531,150.1455,150.4059,69272.0
2022-08-04 10:05:00,155.96,156.48,155.95,156.37,21829.0,150.4156,150.9171,150.4059,150.811,21829.0
2022-08-04 10:10:00,156.47,156.58,156.18,156.18,11766.0,150.9074,151.0135,150.6277,150.6277,11766.0
2022-08-04 10:15:00,156.19,156.35,155.93,156.32,13664.0,150.6374,150.7917,150.3866,150.7628,13664.0
2022-08-04 10:20:00,156.3,156.36,156.13,156.31,10041.0,150.7435,150.8013,150.5795,150.7531,10041.0
2022-08-04 10:25:00,156.32,156.6,156.2,156.27,21938.0,150.7628,151.0328,150.647,150.7145,21938.0
2022-08-04 10:30:00,156.27,156.32,155.97,155.98,19662.0,150.7145,150.7628,150.4252,150.4349,19662.0
2022-08-04 10:35:00,155.98,155.98,155.74,155.76,13726.0,150.4349,150.4349,150.2034,150.2227,13726.0
2022-08-04 10:40:00,155.74,155.88,155.59,155.59,16420.0,150.2034,150.3384,150.0587,150.0587,16420.0
2022-08-04 10:45:00,155.57,155.84,155.49,155.75,20512.0,150.0394,150.2998,149.9623,150.213,20512.0
2022-08-04 10:50:00,155.76,155.95,155.7,155.92,30002.0,150.2227,150.4059,150.1648,150.377,30002.0
2022-08-04 10:55:00,155.92,156.4,155.89,156.31,48439.0,150.377,150.8399,150.3481,150.7531,48439.0
2022-08-04 11:00:00,156.32,156.61,156.32,156.52,25133.0,150.7628,151.0425,150.7628,150.9557,25133.0
2022-08-04 11:05:00,156.53,156.8,156.52,156.61,23849.0,150.9653,151.2257,150.9557,151.0425,23849.0
2022-08-04 11:10:00,156.62,156.79,156.53,156.7,30476.0,151.0521,151.2161,150.9653,151.1293,30476.0
2022-08-04 11:15:00,156.7,157.06,156.62,156.89,35598.0,151.1293,151.4765,151.0521,151.3125,35598.0
2022-08-04 11:20:00,157.03,157.29,156.99,157.02,29466.0,151.4475,151.6983,151.4089,151.4379,29466.0
2022-08-04 11:25:00,157.02,157.16,156.84,157.05,38926.0,151.4379,151.5729,151.2643,151.4668,38926.0
2022-08-04 11:30:00,157.06,157.12,156.79,156.84,33308.0,151.4765,151.5343,151.2161,151.2643,33308.0
2022-08-04 11:35:00,156.87,156.87,156.32,156.33,17026.0,151.2932,151.2932,150.7628,150.7724,17026.0
2022-08-04 11:40:00,156.33,156.6,156.33,156.51,39968.0,150.7724,151.0328,150.7724,150.946,39968.0
2022-08-04 11:45:00,156.53,156.85,156.51,156.75,40158.0,150.9653,151.2739,150.946,151.1775,40158.0
2022-08-04 11:50:00,156.77,157.12,156.77,157.05,18777.0,151.1968,151.5343,151.1968,151.4668,18777.0
2022-08-04 11:55:00,157.08,157.19,157.03,157.11,21593.0,151.4957,151.6018,151.4475,151.5247,21593.0
2022-08-04 12:00:00,157.15,157.19,156.94,156.99,10092.0,151.5633,151.6018,151.3607,151.4089,10092.0
2022-08-04 12:05:00,156.96,157.08,156.83,157.08,22755.0,151.38,151.4957,151.2546,151.4957,22755.0
2022-08-04 12:10:00,157.06,157.46,157.06,157.35,28556.0,151.4765,151.8622,151.4765,151.7562,28556.0
2022-08-04 12:15:00,157.33,157.33,157.02,157.08,22558.0,151.7369,151.7369,151.4379,151.4957,22558.0
2022-08-04 12:20:00,157.08,157.29,157.0,157.26,11515.0,151.4957,151.6983,151.4186,151.6693,11515.0
2022-08-04 12:25:00,157.27,157.3,157.1,157.11,12577.0,151.679,151.7079,151.515,151.5247,12577.0
2022-08-04 12:30:00,157.13,157.13,156.86,157.05,6956.0,151.544,151.544,151.2836,151.4668,6956.0
2022-08-04 12:35:00,157.08,157.08,156.8,156.9,11423.0,151.4957,151.4957,151.2257,151.3221,11423.0
2022-08-04 12:40:00,156.89,157.04,156.72,156.78,9924.0,151.3125,151.4572,151.1485,151.2064,9924.0
2022-08-04 12:45:00,156.77,156.77,156.39,156.42,16937.0,151.1968,151.1968,150.8303,150.8592,16937.0
2022-08-04 12:50:00,156.42,156.68,156.42,156.67,9291.0,150.8592,151.11,150.8592,151.1003,9291.0
2022-08-04 12:55:00,156.68,156.88,156.6,156.76,13136.0,151.11,151.3029,151.0328,151.1871,13136.0
2022-08-04 13:00:00,156.78,156.9,156.7,156.76,8253.0,151.2064,151.3221,151.1293,151.1871,8253.0
2022-08-04 13:05:00,156.78,156.94,156.72,156.88,10607.0,151.2064,151.3607,151.1485,151.3029,10607.0
2022-08-04 13:10:00,156.88,157.07,156.85,157.05,13040.0,151.3029,151.4861,151.2739,151.4668,13040.0
2022-08-04 13:15:00,157.07,157.33,157.06,157.24,15594.0,151.4861,151.7369,151.4765,151.6501,15594.0
2022-08-04 13:20:00,157.28,157.34,157.09,157.21,16212.0,151.6886,151.7465,151.5054,151.6211,16212.0
2022-08-04 13:25:00,157.27,157.53,157.26,157.42,27315.0,151.679,151.9298,151.6693,151.8237,27315.0
2022-08-04 13:30:00,157.41,157.52,157.33,157.52,19640.0,151.814,151.9201,151.7369,151.9201,19640.0
2022-08-04 13:35:00,157.53,157.66,157.42,157.51,14841.0,151.9298,152.0551,151.8237,151.9105,14841.0
2022-08-04 13:40:00,157.51,157.54,157.24,157.24,11537.0,151.9105,151.9394,151.6501,151.6501,11537.0
2022-08-04 13:45:00,157.23,157.23,156.98,157.09,12451.0,151.6404,151.6404,151.3993,151.5054,12451.0
2022-08-04 13:50:00,157.09,157.1,156.88,157.1,15786.0,151.5054,151.515,151.3029,151.515,15786.0
2022-08-04 13:55:00,157.09,157.11,156.99,157.09,14709.0,151.5054,151.5247,151.4089,151.5054,14709.0
2022-08-04 14:00:00,157.1,157.16,157.05,157.13,17881.0,151.515,151.5729,151.4668,151.544,17881.0
2022-08-04 14:05:00,157.11,157.12,156.93,156.96,18195.0,151.5247,151.5343,151.3511,151.38,18195.0
2022-08-04 14:10:00,156.96,156.96,156.67,156.72,12451.0,151.38,151.38,151.1003,151.1485,12451.0
2022-08-04 14:15:00,156.72,156.84,156.6,156.74,7932.0,151.1485,151.2643,151.0328,151.1678,7932.0
2022-08-04 14:20:00,156.75,156.75,156.52,156.57,12500.0,151.1775,151.1775,150.9557,151.0039,12500.0
2022-08-04 14:25:00,156.6,156.89,156.6,156.85,30941.0,151.0328,151.3125,151.0328,151.2739,30941.0
2022-08-04 14:30:00,156.87,156.93,156.8,156.82,12221.0,151.2932,151.3511,151.2257,151.245,12221.0
2022-08-04 14:35:00,156.82,156.82,156.47,156.66,51967.0,151.245,151.245,150.9074,151.0907,51967.0
2022-08-04 14:40:00,156.65,156.7,156.49,156.7,26907.0,151.081,151.1293,150.9267,151.1293,26907.0
2022-08-04 14:45:00,156.72,156.75,156.54,156.58,10049.0,151.1485,151.1775,150.9749,151.0135,10049.0
2022-08-04 14:50:00,156.56,156.72,156.56,156.61,11304.0,150.9942,151.1485,150.9942,151.0425,11304.0
2022-08-04 14:55:00,156.6,156.77,156.53,156.72,12576.0,151.0328,151.1968,150.9653,151.1485,12576.0
2022-08-04 15:00:00,156.69,156.95,156.66,156.94,15236.0,151.1196,151.3704,151.0907,151.3607,15236.0
2022-08-04 15:05:00,156.93,157.19,156.92,157.19,13046.0,151.3511,151.6018,151.3414,151.6018,13046.0
2022-08-04 15:10:00,157.2,157.47,157.2,157.46,18645.0,151.6115,151.8719,151.6115,151.8622,18645.0
2022-08-04 15:15:00,157.48,157.71,157.47,157.69,64028.0,151.8815,152.1034,151.8719,152.0841,64028.0
2022-08-04 15:20:00,157.7,157.7,157.52,157.53,27883.0,152.0937,152.0937,151.9201,151.9298,27883.0
2022-08-04 15:25:00,157.53,157.54,157.34,157.48,40746.0,151.9298,151.9394,151.7465,151.8815,40746.0
2022-08-04 15:30:00,157.5,157.59,157.35,157.4,27726.0,151.9008,151.9876,151.7562,151.8044,27726.0
2022-08-04 15:35:00,157.38,157.59,157.38,157.42,27992.0,151.7851,151.9876,151.7851,151.8237,27992.0
2022-08-04 15:40:00,157.41,157.52,157.21,157.22,24021.0,151.814,151.9201,151.6211,151.6308,24021.0
2022-08-04 15:45:00,157.21,157.21,157.08,157.09,52445.0,151.6211,151.6211,151.4957,151.5054,52445.0
2022-08-04 15:50:00,157.1,157.26,157.08,157.1,61273.0,151.515,151.6693,151.4957,151.515,61273.0
2022-08-04 15:55:00,157.09,157.09,156.77,156.89,199438.0,151.5054,151.5054,151.1968,151.3125,199438.0
2022-08-05 09:30:00,156.48,157.46,156.0,157.18,60265.0,150.9171,151.8622,150.4541,151.5922,60265.0
2022-08-05 09:35:00,157.17,157.5,156.61,157.3,74361.0,151.5825,151.9008,151.0425,151.7079,74361.0
2022-08-05 09:40:00,157.28,157.51,156.74,157.28,36341.0,151.6886,151.9105,151.1678,151.6886,36341.0
2022-08-05 09:45:00,157.21,157.24,156.7,156.83,15669.0,151.6211,151.6501,151.1293,151.2546,15669.0
2022-08-05 09:50:00,156.89,157.25,156.86,157.25,16271.0,151.3125,151.6597,151.2836,151.6597,16271.0
2022-08-05 09:55:00,157.29,157.55,157.08,157.46,17359.0,151.6983,151.949,151.4957,151.8622,17359.0
2022-08-05 10:00:00,157.52,157.92,157.27,157.78,20763.0,151.9201,152.3059,151.679,152.1709,20763.0
2022-08-05 10:05:00,157.72,157.83,157.47,157.76,25980.0,152.113,152.2191,151.8719,152.1516,25980.0
2022-08-05 10:10:00,157.98,158.02,157.4,157.56,43774.0,152.3638,152.4023,151.8044,151.9587,43774.0
2022-08-05 10:15:00,157.57,158.04,157.47,157.74,21682.0,151.9683,152.4216,151.8719,152.1323,21682.0
2022-08-05 10:20:00,157.8,157.86,157.65,157.76,12618.0,152.1902,152.248,152.0455,152.1516,12618.0
2022-08-05 10:25:00,157.77,157.88,157.32,157.38,18634.0,152.1612,152.2673,151.7272,151.7851,18634.0
2022-08-05 10:30:00,157.41,157.42,157.09,157.14,10257.0,151.814,151.8237,151.5054,151.5536,10257.0
2022-08-05 10:35:00,157.15,157.37,157.1,157.32,15095.0,151.5633,151.7754,151.515,151.7272,15095.0
2022-08-05 10:40:00,157.32,157.48,157.17,157.25,30437.0,151.7272,151.8815,151.5825,151.6597,30437.0
2022-08-05 10:45:00,157.28,157.31,157.03,157.07,10829.0,151.6886,151.7176,151.4475,151.4861,10829.0
2022-08-05 10:50:00,157.07,157.07,156.82,156.97,16686.0,151.4861,151.4861,151.245,151.3897,16686.0
2022-08-05 10:55:00,156.99,157.38,156.99,157.19,15768.0,151.4089,151.7851,151.4089,151.6018,15768.0
2022-08-05 11:00:00,157.21,157.26,157.0,157.21,11269.0,151.6211,151.6693,151.4186,151.6211,11269.0
2022-08-05 11:05:00,157.22,157.23,156.9,157.19,25143.0,151.6308,151.6404,151.3221,151.6018,25143.0
2022-08-05 11:10:00,157.23,157.35,157.06,157.1,18688.0,151.6404,151.7562,151.4765,151.515,18688.0
2022-08-05 11:15:00,157.1,157.15,156.82,156.91,11989.0,151.515,151.5633,151.245,151.3318,11989.0
2022-08-05 11:20:00,156.92,157.0,156.47,156.47,14919.0,151.3414,151.4186,150.9074,150.9074,14919.0
2022-08-05 11:25:00,156.38,156.56,156.24,156.27,13367.0,150.8206,150.9942,150.6856,150.7145,13367.0
2022-08-05 11:30:00,156.29,156.43,156.17,156.42,34561.0,150.7338,150.8689,150.6181,150.8592,34561.0
2022-08-05 11:35:00,156.42,156.67,156.34,156.5,17690.0,150.8592,151.1003,150.7821,150.9364,17690.0
2022-08-05 11:40:00,156.55,156.65,156.45,156.55,11968.0,150.9846,151.081,150.8881,150.9846,11968.0
2022-08-05 11:45:00,156.5,156.64,156.17,156.27,11638.0,150.9364,151.0714,150.6181,150.7145,11638.0
2022-08-05 11:50:00,156.29,156.52,156.2,156.42,7520.0,150.7338,150.9557,150.647,150.8592,7520.0
2022-08-05 11:55:00,156.43,156.43,156.08,156.16,12213.0,150.8689,150.8689,150.5313,150.6085,12213.0
2022-08-05 12:00:00,156.16,156.45,156.16,156.39,13068.0,150.6085,150.8881,150.6085,150.8303,13068.0
2022-08-05 12:05:00,156.4,156.52,156.26,156.34,13063.0,150.8399,150.9557,150.7049,150.7821,13063.0
2022-08-05 12:10:00,156.37,156.64,156.36,156.6,12905.0,150.811,151.0714,150.8013,151.0328,12905.0
2022-08-05 12:15:00,156.63,156.87,156.6,156.76,9740.0,151.0617,151.2932,151.0328,151.1871,9740.0
2022-08-05 12:20:00,156.73,156.88,156.66,156.78,11230.0,151.1582,151.3029,151.0907,151.2064,11230.0
2022-08-05 12:25:00,156.77,156.92,156.72,156.86,7860.0,151.1968,151.3414,151.1485,151.2836,7860.0
2022-08-05 12:30:00,156.83,156.83,156.61,156.65,5806.0,151.2546,151.2546,151.0425,151.081,5806.0
2022-08-05 12:35:00,156.58,156.81,156.57,156.69,7750.0,151.0135,151.2353,151.0039,151.1196,7750.0
2022-08-05 12:40:00,156.69,156.9,156.68,156.9,8079.0,151.1196,151.3221,151.11,151.3221,8079.0
2022-08-05 12:45:00,156.85,157.13,156.85,157.12,11801.0,151.2739,151.544,151.2739,151.5343,11801.0
2022-08-05 12:50:00,157.14,157.24,157.03,157.23,7665.0,151.5536,151.6501,151.4475,151.6404,7665.0
2022-08-05 12:55:00,157.25,157.42,157.25,157.29,14495.0,151.6597,151.8237,151.6597,151.6983,14495.0
2022-08-05 13:00:00,157.26,157.41,157.18,157.41,15448.0,151.6693,151.814,151.5922,151.814,15448.0
2022-08-05 13:05:00,157.43,157.53,157.39,157.4,6920.0,151.8333,151.9298,151.7947,151.8044,6920.0
2022-08-05 13:10:00,157.4,157.53,157.4,157.53,3979.0,151.8044,151.9298,151.8044,151.9298,3979.0
2022-08-05 13:15:00,157.52,157.54,157.39,157.46,7315.0,151.9201,151.9394,151.7947,151.8622,7315.0
2022-08-05 13:20:00,157.46,157.5,157.39,157.49,6830.0,151.8622,151.9008,151.7947,151.8912,6830.0
2022-08-05 13:25:00,157.52,157.62,157.39,157.4,8566.0,151.9201,152.0166,151.7947,151.8044,8566.0
2022-08-05 13:30:00,157.45,157.69,157.45,157.66,9933.0,151.8526,152.0841,151.8526,152.0551,9933.0
2022-08-05 13:35:00,157.67,157.84,157.66,157.72,8784.0,152.0648,152.2287,152.0551,152.113,8784.0
2022-08-05 13:40:00,157.73,157.78,157.66,157.66,7240.0,152.1226,152.1709,152.0551,152.0551,7240.0
2022-08-05 13:45:00,157.65,157.76,157.61,157.75,28756.0,152.0455,152.1516,152.0069,152.1419,28756.0
2022-08-05 13:50:00,157.8,157.82,157.7,157.76,12694.0,152.1902,152.2094,152.0937,152.1516,12694.0
2022-08-05 13:55:00,157.76,157.78,157.47,157.47,14586.0,152.1516,152.1709,151.8719,151.8719,14586.0
2022-08-05 14:00:00,157.41,157.43,157.22,157.41,10752.0,151.814,151.8333,151.6308,151.814,10752.0
2022-08-05 14:05:00,157.39,157.43,157.19,157.2,8035.0,151.7947,151.8333,151.6018,151.6115,8035.0
2022-08-05 14:10:00,157.18,157.23,157.09,157.13,5086.0,151.5922,151.6404,151.5054,151.544,5086.0
2022-08-05 14:15:00,157.12,157.42,157.07,157.39,17439.0,151.5343,151.8237,151.4861,151.7947,17439.0
2022-08-05 14:20:00,157.38,157.42,157.3,157.34,6282.0,151.7851,151.8237,151.7079,151.7465,6282.0
2022-08-05 14:25:00,157.34,157.38,156.98,157.0,6836.0,151.7465,151.7851,151.3993,151.4186,6836.0
2022-08-05 14:30:00,156.93,157.24,156.92,157.23,10149.0,151.3511,151.6501,151.3414,151.6404,10149.0
2022-08-05 14:35:00,157.19,157.26,157.11,157.14,6344.0,151.6018,151.6693,151.5247,151.5536,6344.0
2022-08-05 14:40:00,157.16,157.22,157.07,157.22,7357.0,151.5729,151.6308,151.4861,151.6308,7357.0
2022-08-05 14:45:00,157.22,157.33,157.09,157.18,17961.0,151.6308,151.7369,151.5054,151.5922,17961.0
2022-08-05 14:50:00,157.15,157.31,157.09,157.28,35382.0,151.5633,151.7176,151.5054,151.6886,35382.0
2022-08-05 14:55:00,157.25,157.25,157.11,157.15,10610.0,151.6597,151.6597,151.5247,151.5633,10610.0
2022-08-05 15:00:00,157.17,157.21,157.08,157.14,10823.0,151.5825,151.6211,151.4957,151.5536,10823.0
2022-08-05 15:05:00,157.14,157.14,156.98,157.14,6051.0,151.5536,151.5536,151.3993,151.5536,6051.0
2022-08-05 15:10:00,157.12,157.24,157.1,157.16,14357.0,151.5343,151.6501,151.515,151.5729,14357.0
2022-08-05 15:15:00,157.17,157.26,157.13,157.14,9463.0,151.5825,151.6693,151.544,151.5536,9463.0
2022-08-05 15:20:00,157.17,157.22,157.1,157.18,6430.0,151.5825,151.6308,151.515,151.5922,6430.0
2022-08-05 15:25:00,157.2,157.31,157.15,157.29,8519.0,151.6115,151.7176,151.5633,151.6983,8519.0
2022-08-05 15:30:00,157.27,157.3,157.19,157.2,11705.0,151.679,151.7079,151.6018,151.6115,11705.0
2022-08-05 15:35:00,157.19,157.24,157.09,157.09,14325.0,151.6018,151.6501,151.5054,151.5054,14325.0
2022-08-05 15:40:00,157.09,157.23,157.02,157.19,37963.0,151.5054,151.6404,151.4379,151.6018,37963.0
2022-08-05 15:45:00,157.22,157.4,157.2,157.36,17793.0,151.6308,151.8044,151.6115,151.7658,17793.0
2022-08-05 15:50:00,157.34,157.5,157.22,157.34,34461.0,151.7465,151.9008,151.6308,151.7465,34461.0
2022-08-05 15:55:00,157.33,157.63,157.24,157.51,149409.0,151.7369,152.0262,151.6501,151.9105,149409.0
2022-08-08 09:30:00,159.0,159.87,158.3,159.71,105077.0,153.3475,154.1866,152.6724,154.0323,105077.0
2022-08-08 09:35:00,159.87,160.54,159.74,160.23,111349.0,154.1866,154.8327,154.0612,154.5338,111349.0
2022-08-08 09:40:00,160.33,160.79,159.94,160.39,56512.0,154.6302,155.0739,154.2541,154.6881,56512.0
2022-08-08 09:45:00,160.37,160.37,159.72,160.03,48654.0,154.6688,154.6688,154.0419,154.3409,48654.0
2022-08-08 09:50:00,160.1,160.2,159.87,160.07,36340.0,154.4084,154.5048,154.1866,154.3795,36340.0
2022-08-08 09:55:00,160.07,160.11,159.73,159.74,40599.0,154.3795,154.418,154.0515,154.0612,40599.0
2022-08-08 10:00:00,159.74,159.93,159.55,159.93,21901.0,154.0612,154.2444,153.8779,154.2444,21901.0
2022-08-08 10:05:00,159.9,160.06,159.75,159.89,28209.0,154.2155,154.3698,154.0708,154.2059,28209.0
2022-08-08 10:10:00,159.86,160.0,159.62,159.7,26258.0,154.1769,154.3119,153.9455,154.0226,26258.0
2022-08-08 10:15:00,159.71,159.81,159.59,159.72,27604.0,154.0323,154.1287,153.9165,154.0419,27604.0
2022-08-08 10:20:00,159.74,160.11,159.73,159.92,25277.0,154.0612,154.418,154.0515,154.2348,25277.0
2022-08-08 10:25:00,159.87,159.87,159.36,159.57,26611.0,154.1866,154.1866,153.6947,153.8972,26611.0
2022-08-08 10:30:00,159.63,160.05,159.58,159.84,21156.0,153.9551,154.3602,153.9069,154.1576,21156.0
2022-08-08 10:35:00,159.87,159.98,159.7,159.98,17020.0,154.1866,154.2927,154.0226,154.2927,17020.0
2022-08-08 10:40:00,160.0,160.15,159.89,160.11,20538.0,154.3119,154.4566,154.2059,154.418,20538.0
2022-08-08 10:45:00,160.1,160.18,159.8,159.98,15989.0,154.4084,154.4855,154.1191,154.2927,15989.0
2022-08-08 10:50:00,160.04,160.12,159.79,159.94,9945.0,154.3505,154.4277,154.1094,154.2541,9945.0
2022-08-08 10:55:00,159.9,159.94,159.8,159.85,14722.0,154.2155,154.2541,154.1191,154.1673,14722.0
2022-08-08 11:00:00,159.88,160.24,159.85,160.08,12770.0,154.1962,154.5434,154.1673,154.3891,12770.0
2022-08-08 11:05:00,160.05,160.05,159.73,159.74,5825.0,154.3602,154.3602,154.0515,154.0612,5825.0
2022-08-08 11:10:00,159.76,159.76,159.47,159.49,9125.0,154.0805,154.0805,153.8008,153.8201,9125.0
2022-08-08 11:15:00,159.47,159.47,159.15,159.34,27374.0,153.8008,153.8008,153.4922,153.6754,27374.0
2022-08-08 11:20:00,159.32,159.43,159.31,159.36,21987.0,153.6561,153.7622,153.6465,153.6947,21987.0
2022-08-08 11:25:00,159.34,159.35,159.02,159.13,24536.0,153.6754,153.685,153.3668,153.4729,24536.0
2022-08-08 11:30:00,159.1,159.2,158.85,158.95,42633.0,153.4439,153.5404,153.2028,153.2993,42633.0
2022-08-08 11:35:00,158.95,159.04,158.53,158.57,34941.0,153.2993,153.3861,152.8942,152.9328,34941.0
2022-08-08 11:40:00,158.58,158.72,158.37,158.46,41975.0,152.9424,153.0774,152.7399,152.8267,41975.0
2022-08-08 11:45:00,158.45,158.65,158.24,158.64,18887.0,152.817,153.0099,152.6145,153.0003,18887.0
2022-08-08 11:50:00,158.67,159.02,158.67,158.96,16748.0,153.0292,153.3668,153.0292,153.3089,16748.0
2022-08-08 11:55:00,158.97,159.21,158.96,159.18,8837.0,153.3186,153.55,153.3089,153.5211,8837.0
2022-08-08 12:00:00,159.18,159.33,159.15,159.25,17664.0,153.5211,153.6658,153.4922,153.5886,17664.0
2022-08-08 12:05:00,159.25,159.34,158.91,158.98,30778.0,153.5886,153.6754,153.2607,153.3282,30778.0
2022-08-08 12:10:00,159.03,159.1,158.58,158.58,56450.0,153.3764,153.4439,152.9424,152.9424,56450.0
2022-08-08 12:15:00,158.54,158.6,158.29,158.47,20547.0,152.9038,152.9617,152.6627,152.8363,20547.0
2022-08-08 12:20:00,158.43,158.71,158.41,158.71,38035.0,152.7978,153.0678,152.7785,153.0678,38035.0
2022-08-08 12:25:00,158.7,158.78,158.43,158.58,20641.0,153.0582,153.1353,152.7978,152.9424,20641.0
2022-08-08 12:30:00,158.54,158.66,158.5,158.63,15725.0,152.9038,153.0196,152.8653,152.9906,15725.0
2022-08-08 12:35:00,158.61,158.75,158.37,158.65,32726.0,152.9714,153.1064,152.7399,153.0099,32726.0
2022-08-08 12:40:00,158.66,158.93,158.63,158.93,21209.0,153.0196,153.28,152.9906,153.28,21209.0
2022-08-08 12:45:00,158.93,159.02,158.83,158.99,20616.0,153.28,153.3668,153.1835,153.3378,20616.0
2022-08-08 12:50:00,159.0,159.06,158.9,159.0,12386.0,153.3475,153.4054,153.251,153.3475,12386.0
2022-08-08 12:55:00,158.98,159.05,158.79,158.91,11506.0,153.3282,153.3957,153.145,153.2607,11506.0
2022-08-08 13:00:00,158.88,158.9,158.44,158.48,11175.0,153.2318,153.251,152.8074,152.846,11175.0
2022-08-08 13:05:00,158.5,158.74,158.5,158.59,10974.0,152.8653,153.0967,152.8653,152.9521,10974.0
2022-08-08 13:10:00,158.58,158.6,158.46,158.46,6270.0,152.9424,152.9617,152.8267,152.8267,6270.0
2022-08-08 13:15:00,158.47,158.62,158.47,158.59,9969.0,152.8363,152.981,152.8363,152.9521,9969.0
2022-08-08 13:20:00,158.58,158.58,158.27,158.49,7509.0,152.9424,152.9424,152.6434,152.8556,7509.0
2022-08-08 13:25:00,158.51,158.58,158.26,158.26,15055.0,152.8749,152.9424,152.6338,152.6338,15055.0
2022-08-08 13:30:00,158.26,158.33,158.08,158.19,8440.0,152.6338,152.7013,152.4602,152.5663,8440.0
2022-08-08 13:35:00,158.22,158.25,157.99,158.16,19202.0,152.5952,152.6242,152.3734,152.5374,19202.0
2022-08-08 13:40:00,158.15,158.23,158.1,158.14,6327.0,152.5277,152.6049,152.4795,152.5181,6327.0
2022-08-08 13:45:00,158.14,158.26,158.06,158.17,10956.0,152.5181,152.6338,152.4409,152.547,10956.0
2022-08-08 13:50:00,158.19,158.29,158.07,158.28,9660.0,152.5663,152.6627,152.4506,152.6531,9660.0
2022-08-08 13:55:00,158.29,158.31,158.2,158.22,8092.0,152.6627,152.682,152.5759,152.5952,8092.0
2022-08-08 14:00:00,158.21,158.21,157.9,157.91,9959.0,152.5856,152.5856,152.2866,152.2962,9959.0
2022-08-08 14:05:00,157.94,158.2,157.79,158.18,10843.0,152.3252,152.5759,152.1805,152.5566,10843.0
2022-08-08 14:10:00,158.13,158.16,157.93,157.96,8146.0,152.5084,152.5374,152.3155,152.3445,8146.0
2022-08-08 14:15:00,157.96,158.02,157.79,157.91,8896.0,152.3445,152.4023,152.1805,152.2962,8896.0
2022-08-08 14:20:00,157.94,157.94,157.82,157.84,4944.0,152.3252,152.3252,152.2094,152.2287,4944.0
2022-08-08 14:25:00,157.83,157.89,157.69,157.77,8529.0,152.2191,152.277,152.0841,152.1612,8529.0
2022-08-08 14:30:00,157.76,157.88,157.64,157.68,12934.0,152.1516,152.2673,152.0358,152.0744,12934.0
2022-08-08 14:35:00,157.64,157.64,157.45,157.55,9556.0,152.0358,152.0358,151.8526,151.949,9556.0
2022-08-08 14:40:00,157.55,157.7,157.4,157.4,14892.0,151.949,152.0937,151.8044,151.8044,14892.0
2022-08-08 14:45:00,157.48,157.51,157.24,157.47,12508.0,151.8815,151.9105,151.6501,151.8719,12508.0
2022-08-08 14:50:00,157.43,157.45,157.03,157.03,8511.0,151.8333,151.8526,151.4475,151.4475,8511.0
2022-08-08 14:55:00,157.03,157.43,156.97,157.4,8987.0,151.4475,151.8333,151.3897,151.8044,8987.0
2022-08-08 15:00:00,157.35,157.38,157.24,157.27,11412.0,151.7562,151.7851,151.6501,151.679,11412.0
2022-08-08 15:05:00,157.27,157.35,157.2,157.26,13722.0,151.679,151.7562,151.6115,151.6693,13722.0
2022-08-08 15:10:00,157.26,157.32,157.14,157.18,21362.0,151.6693,151.7272,151.5536,151.5922,21362.0
2022-08-08 15:15:00,157.18,157.18,156.94,157.12,18087.0,151.5922,151.5922,151.3607,151.5343,18087.0
2022-08-08 15:20:00,157.13,157.41,157.06,157.29,12551.0,151.544,151.814,151.4765,151.6983,12551.0
2022-08-08 15:25:00,157.29,157.53,157.27,157.41,13054.0,151.6983,151.9298,151.679,151.814,13054.0
2022-08-08 15:30:00,157.38,157.56,157.24,157.55,15732.0,151.7851,151.9587,151.6501,151.949,15732.0
2022-08-08 15:35:00,157.57,157.64,157.44,157.51,15002.0,151.9683,152.0358,151.843,151.9105,15002.0
2022-08-08 15:40:00,157.51,157.74,157.51,157.73,17325.0,151.9105,152.1323,151.9105,152.1226,17325.0
2022-08-08 15:45:00,157.72,157.75,157.57,157.6,14929.0,152.113,152.1419,151.9683,151.9973,14929.0
2022-08-08 15:50:00,157.58,157.66,157.39,157.53,46293.0,151.978,152.0551,151.7947,151.9298,46293.0
2022-08-08 15:55:00,157.56,157.57,157.05,157.26,110039.0,151.9587,151.9683,151.4668,151.6693,110039.0
2022-08-09 09:30:00,157.64,158.17,157.27,157.86,58158.0,152.0358,152.547,151.679,152.248,58158.0
2022-08-09 09:35:00,158.0,158.88,157.92,158.75,36851.0,152.383,153.2318,152.3059,153.1064,36851.0
2022-08-09 09:40:00,158.72,158.94,158.37,158.79,24926.0,153.0774,153.2896,152.7399,153.145,24926.0
2022-08-09 09:45:00,158.82,158.86,158.38,158.5,20052.0,153.1739,153.2125,152.7495,152.8653,20052.0
2022-08-09 09:50:00,158.6,158.68,158.03,158.33,23831.0,152.9617,153.0389,152.412,152.7013,23831.0
2022-08-09 09:55:00,158.34,158.37,158.08,158.16,20026.0,152.711,152.7399,152.4602,152.5374,20026.0
2022-08-09 10:00:00,158.11,158.28,157.87,158.26,28544.0,152.4891,152.6531,152.2577,152.6338,28544.0
2022-08-09 10:05:00,158.24,158.48,158.21,158.31,19674.0,152.6145,152.846,152.5856,152.682,19674.0
2022-08-09 10:10:00,158.33,158.48,158.06,158.19,18911.0,152.7013,152.846,152.4409,152.5663,18911.0
2022-08-09 10:15:00,158.21,158.77,158.21,158.7,20019.0,152.5856,153.1257,152.5856,153.0582,20019.0
2022-08-09 10:20:00,158.66,158.73,158.25,158.3,20179.0,153.0196,153.0871,152.6242,152.6724,20179.0
2022-08-09 10:25:00,158.32,158.49,158.18,158.45,20422.0,152.6917,152.8556,152.5566,152.817,20422.0
2022-08-09 10:30:00,158.42,158.65,158.25,158.59,19363.0,152.7881,153.0099,152.6242,152.9521,19363.0
2022-08-09 10:35:00,158.55,158.55,158.15,158.32,14921.0,152.9135,152.9135,152.5277,152.6917,14921.0
2022-08-09 10:40:00,158.31,158.45,158.19,158.34,14995.0,152.682,152.817,152.5663,152.711,14995.0
2022-08-09 10:45:00,158.29,158.3,158.12,158.12,11921.0,152.6627,152.6724,152.4988,152.4988,11921.0
2022-08-09 10:50:00,158.13,158.25,158.0,158.18,13037.0,152.5084,152.6242,152.383,152.5566,13037.0
2022-08-09 10:55:00,158.14,158.28,158.01,158.09,16370.0,152.5181,152.6531,152.3927,152.4698,16370.0
2022-08-09 11:00:00,158.1,158.1,157.56,157.57,18382.0,152.4795,152.4795,151.9587,151.9683,18382.0
2022-08-09 11:05:00,157.53,157.8,157.52,157.78,17047.0,151.9298,152.1902,151.9201,152.1709,17047.0
2022-08-09 11:10:00,157.75,157.89,157.66,157.86,17867.0,152.1419,152.277,152.0551,152.248,17867.0
2022-08-09 11:15:00,157.86,158.32,157.85,158.21,25621.0,152.248,152.6917,152.2384,152.5856,25621.0
2022-08-09 11:20:00,158.26,158.4,158.13,158.37,18296.0,152.6338,152.7688,152.5084,152.7399,18296.0
2022-08-09 11:25:00,158.37,158.51,158.21,158.31,22599.0,152.7399,152.8749,152.5856,152.682,22599.0
2022-08-09 11:30:00,158.31,158.33,157.96,158.01,11192.0,152.682,152.7013,152.3445,152.3927,11192.0
2022-08-09 11:35:00,157.97,158.01,157.78,157.8,9977.0,152.3541,152.3927,152.1709,152.1902,9977.0
2022-08-09 11:40:00,157.8,157.96,157.76,157.76,17478.0,152.1902,152.3445,152.1516,152.1516,17478.0
2022-08-09 11:45:00,157.77,157.92,157.72,157.72,8251.0,152.1612,152.3059,152.113,152.113,8251.0
2022-08-09 11:50:00,157.69,157.74,157.48,157.74,19710.0,152.0841,152.1323,151.8815,152.1323,19710.0
2022-08-09 11:55:00,157.72,157.77,157.54,157.66,15242.0,152.113,152.1612,151.9394,152.0551,15242.0
2022-08-09 12:00:00,157.72,157.8,157.57,157.65,13247.0,152.113,152.1902,151.9683,152.0455,13247.0
2022-08-09 12:05:00,157.68,157.73,157.6,157.65,13254.0,152.0744,152.1226,151.9973,152.0455,13254.0
2022-08-09 12:10:00,157.61,157.7,157.52,157.57,15382.0,152.0069,152.0937,151.9201,151.9683,15382.0
2022-08-09 12:15:00,157.59,157.7,157.55,157.67,10020.0,151.9876,152.0937,151.949,152.0648,10020.0
2022-08-09 12:20:00,157.72,158.02,157.72,157.78,12876.0,152.113,152.4023,152.113,152.1709,12876.0
2022-08-09 12:25:00,157.78,157.9,157.67,157.71,7478.0,152.1709,152.2866,152.0648,152.1034,7478.0
2022-08-09 12:30:00,157.7,157.87,157.7,157.75,11220.0,152.0937,152.2577,152.0937,152.1419,11220.0
2022-08-09 12:35:00,157.71,157.89,157.57,157.85,11968.0,152.1034,152.277,151.9683,152.2384,11968.0
2022-08-09 12:40:00,157.83,157.85,157.73,157.81,6830.0,152.2191,152.2384,152.1226,152.1998,6830.0
2022-08-09 12:45:00,157.83,157.89,157.72,157.88,9490.0,152.2191,152.277,152.113,152.2673,9490.0
2022-08-09 12:50:00,157.89,157.89,157.67,157.81,10551.0,152.277,152.277,152.0648,152.1998,10551.0
2022-08-09 12:55:00,157.82,158.02,157.73,157.99,8590.0,152.2094,152.4023,152.1226,152.3734,8590.0
2022-08-09 13:00:00,158.1,158.24,158.07,158.22,9751.0,152.4795,152.6145,152.4506,152.5952,9751.0
2022-08-09 13:05:00,158.2,158.32,158.13,158.3,18464.0,152.5759,152.6917,152.5084,152.6724,18464.0
2022-08-09 13:10:00,158.3,158.3,158.11,158.27,12191.0,152.6724,152.6724,152.4891,152.6434,12191.0
2022-08-09 13:15:00,158.25,158.45,158.23,158.37,16326.0,152.6242,152.817,152.6049,152.7399,16326.0
2022-08-09 13:20:00,158.4,158.42,158.3,158.4,7731.0,152.7688,152.7881,152.6724,152.7688,7731.0
2022-08-09 13:25:00,158.41,158.54,158.3,158.4,12929.0,152.7785,152.9038,152.6724,152.7688,12929.0
2022-08-09 13:30:00,158.39,158.39,158.23,158.25,8635.0,152.7592,152.7592,152.6049,152.6242,8635.0
2022-08-09 13:35:00,158.27,158.33,158.12,158.15,16342.0,152.6434,152.7013,152.4988,152.5277,16342.0
2022-08-09 13:40:00,158.15,158.36,158.12,158.36,49946.0,152.5277,152.7302,152.4988,152.7302,49946.0
2022-08-09 13:45:00,158.32,158.36,158.11,158.24,15888.0,152.6917,152.7302,152.4891,152.6145,15888.0
2022-08-09 13:50:00,158.25,158.31,158.19,158.19,11922.0,152.6242,152.682,152.5663,152.5663,11922.0
2022-08-09 13:55:00,158.17,158.43,158.14,158.38,11219.0,152.547,152.7978,152.5181,152.7495,11219.0
2022-08-09 14:00:00,158.4,158.51,158.37,158.37,8124.0,152.7688,152.8749,152.7399,152.7399,8124.0
2022-08-09 14:05:00,158.32,158.44,158.25,158.26,14470.0,152.6917,152.8074,152.6242,152.6338,14470.0
2022-08-09 14:10:00,158.22,158.38,158.2,158.38,10164.0,152.5952,152.7495,152.5759,152.7495,10164.0
2022-08-09 14:15:00,158.34,158.37,158.07,158.1,7884.0,152.711,152.7399,152.4506,152.4795,7884.0
2022-08-09 14:20:00,158.06,158.12,157.93,158.05,8818.0,152.4409,152.4988,152.3155,152.4313,8818.0
2022-08-09 14:25:00,158.06,158.15,157.91,158.06,18195.0,152.4409,152.5277,152.2962,152.4409,18195.0
2022-08-09 14:30:00,158.03,158.22,158.02,158.2,8063.0,152.412,152.5952,152.4023,152.5759,8063.0
2022-08-09 14:35:00,158.16,158.23,158.12,158.18,12052.0,152.5374,152.6049,152.4988,152.5566,12052.0
2022-08-09 14:40:00,158.18,158.18,158.06,158.14,8965.0,152.5566,152.5566,152.4409,152.5181,8965.0
2022-08-09 14:45:00,158.15,158.28,158.13,158.27,15162.0,152.5277,152.6531,152.5084,152.6434,15162.0
2022-08-09 14:50:00,158.26,158.46,158.21,158.38,9237.0,152.6338,152.8267,152.5856,152.7495,9237.0
2022-08-09 14:55:00,158.37,158.46,158.3,158.4,12763.0,152.7399,152.8267,152.6724,152.7688,12763.0
2022-08-09 15:00:00,158.43,158.43,158.23,158.23,9957.0,152.7978,152.7978,152.6049,152.6049,9957.0
2022-08-09 15:05:00,158.25,158.31,158.16,158.21,15659.0,152.6242,152.682,152.5374,152.5856,15659.0
2022-08-09 15:10:00,158.17,158.2,158.06,158.16,22967.0,152.547,152.5759,152.4409,152.5374,22967.0
2022-08-09 15:15:00,158.16,158.32,158.11,158.28,17818.0,152.5374,152.6917,152.4891,152.6531,17818.0
2022-08-09 15:20:00,158.32,158.45,158.32,158.41,20138.0,152.6917,152.817,152.6917,152.7785,20138.0
2022-08-09 15:25:00,158.43,158.48,158.38,158.42,16019.0,152.7978,152.846,152.7495,152.7881,16019.0
2022-08-09 15:30:00,158.41,158.41,158.27,158.29,25793.0,152.7785,152.7785,152.6434,152.6627,25793.0
2022-08-09 15:35:00,158.31,158.34,158.21,158.3,25314.0,152.682,152.711,152.5856,152.6724,25314.0
2022-08-09 15:40:00,158.31,158.45,158.16,158.18,28334.0,152.682,152.817,152.5374,152.5566,28334.0
2022-08-09 15:45:00,158.18,158.27,158.09,158.21,32435.0,152.5566,152.6434,152.4698,152.5856,32435.0
2022-08-09 15:50:00,158.21,158.41,158.17,158.29,58480.0,152.5856,152.7785,152.547,152.6627,58480.0
2022-08-09 15:55:00,158.27,158.82,158.18,158.8,222701.0,152.6434,153.1739,152.5566,153.1546,222701.0
2022-08-10 09:30:00,161.77,163.45,161.64,162.58,177119.0,156.019,157.6393,155.8936,156.8002,177119.0
2022-08-10 09:35:00,162.51,162.93,162.06,162.57,56173.0,156.7327,157.1378,156.2987,156.7906,56173.0
2022-08-10 09:40:00,162.6,163.38,162.51,163.35,34674.0,156.8195,157.5718,156.7327,157.5428,34674.0
2022-08-10 09:45:00,163.36,164.2,163.36,163.81,70765.0,157.5525,158.3626,157.5525,157.9865,70765.0
2022-08-10 09:50:00,163.81,163.93,163.51,163.53,27571.0,157.9865,158.1022,157.6972,157.7164,27571.0
2022-08-10 09:55:00,163.53,163.6,163.03,163.38,41399.0,157.7164,157.784,157.2342,157.5718,41399.0
2022-08-10 10:00:00,163.42,164.0,163.35,163.7,57426.0,157.6104,158.1697,157.5428,157.8804,57426.0
2022-08-10 10:05:00,163.76,163.95,163.42,163.84,20002.0,157.9383,158.1215,157.6104,158.0154,20002.0
2022-08-10 10:10:00,163.9,164.21,163.7,163.76,41811.0,158.0733,158.3723,157.8804,157.9383,41811.0
2022-08-10 10:15:00,163.76,163.78,163.26,163.43,19284.0,157.9383,157.9576,157.456,157.62,19284.0
2022-08-10 10:20:00,163.28,163.52,163.06,163.46,16606.0,157.4753,157.7068,157.2632,157.6489,16606.0
2022-08-10 10:25:00,163.46,163.47,163.28,163.4,27837.0,157.6489,157.6586,157.4753,157.5911,27837.0
2022-08-10 10:30:00,163.39,163.63,163.31,163.57,16706.0,157.5814,157.8129,157.5043,157.755,16706.0
2022-08-10 10:35:00,163.62,163.64,163.14,163.18,18979.0,157.8032,157.8225,157.3403,157.3789,18979.0
2022-08-10 10:40:00,163.18,163.35,163.12,163.31,24154.0,157.3789,157.5428,157.321,157.5043,24154.0
2022-08-10 10:45:00,163.33,163.35,162.96,163.0,17273.0,157.5236,157.5428,157.1667,157.2053,17273.0
2022-08-10 10:50:00,163.03,163.18,162.96,162.99,25628.0,157.2342,157.3789,157.1667,157.1956,25628.0
2022-08-10 10:55:00,163.01,163.27,162.75,162.98,32111.0,157.2149,157.4657,156.9642,157.186,32111.0
2022-08-10 11:00:00,163.03,163.38,163.01,163.38,23781.0,157.2342,157.5718,157.2149,157.5718,23781.0
2022-08-10 11:05:00,163.38,163.56,163.25,163.3,22444.0,157.5718,157.7454,157.4464,157.4946,22444.0
2022-08-10 11:10:00,163.28,163.34,163.12,163.33,14908.0,157.4753,157.5332,157.321,157.5236,14908.0
2022-08-10 11:15:00,163.35,163.38,162.94,163.04,14011.0,157.5428,157.5718,157.1474,157.2439,14011.0
2022-08-10 11:20:00,163.06,163.37,163.05,163.3,16574.0,157.2632,157.5621,157.2535,157.4946,16574.0
2022-08-10 11:25:00,163.36,163.45,163.18,163.25,10974.0,157.5525,157.6393,157.3789,157.4464,10974.0
2022-08-10 11:30:00,163.28,163.33,162.94,162.94,11806.0,157.4753,157.5236,157.1474,157.1474,11806.0
2022-08-10 11:35:00,162.83,162.94,162.73,162.79,12233.0,157.0413,157.1474,156.9449,157.0028,12233.0
2022-08-10 11:40:00,162.75,162.88,162.73,162.73,12999.0,156.9642,157.0896,156.9449,156.9449,12999.0
2022-08-10 11:45:00,162.73,162.97,162.69,162.97,14011.0,156.9449,157.1764,156.9063,157.1764,14011.0
2022-08-10 11:50:00,162.96,163.02,162.78,162.89,10993.0,157.1667,157.2246,156.9931,157.0992,10993.0
2022-08-10 11:55:00,162.91,162.99,162.84,162.9,10341.0,157.1185,157.1956,157.051,157.1088,10341.0
2022-08-10 12:00:00,162.89,163.03,162.86,162.88,15020.0,157.0992,157.2342,157.0703,157.0896,15020.0
2022-08-10 12:05:00,162.88,162.92,162.7,162.77,14091.0,157.0896,157.1281,156.916,156.9835,14091.0
2022-08-10 12:10:00,162.76,162.85,162.64,162.66,14752.0,156.9738,157.0606,156.8581,156.8774,14752.0
2022-08-10 12:15:00,162.67,162.67,162.29,162.31,13515.0,156.887,156.887,156.5205,156.5398,13515.0
2022-08-10 12:20:00,162.36,162.46,162.24,162.34,9488.0,156.588,156.6845,156.4723,156.5688,9488.0
2022-08-10 12:25:00,162.36,162.36,162.2,162.36,24105.0,156.588,156.588,156.4337,156.588,24105.0
2022-08-10 12:30:00,162.34,162.49,162.22,162.49,15333.0,156.5688,156.7134,156.453,156.7134,15333.0
2022-08-10 12:35:00,162.47,162.54,162.37,162.42,11788.0,156.6941,156.7616,156.5977,156.6459,11788.0
2022-08-10 12:40:00,162.44,162.52,162.44,162.51,8501.0,156.6652,156.7424,156.6652,156.7327,8501.0
2022-08-10 12:45:00,162.53,162.59,162.38,162.5,9684.0,156.752,156.8099,156.6073,156.7231,9684.0
2022-08-10 12:50:00,162.55,162.65,162.46,162.62,20762.0,156.7713,156.8677,156.6845,156.8388,20762.0
2022-08-10 12:55:00,162.63,162.74,162.59,162.74,15115.0,156.8484,156.9545,156.8099,156.9545,15115.0
2022-08-10 13:00:00,162.73,162.75,162.47,162.55,19557.0,156.9449,156.9642,156.6941,156.7713,19557.0
2022-08-10 13:05:00,162.55,162.6,162.45,162.53,13257.0,156.7713,156.8195,156.6748,156.752,13257.0
2022-08-10 13:10:00,162.53,162.54,162.39,162.42,10635.0,156.752,156.7616,156.617,156.6459,10635.0
2022-08-10 13:15:00,162.41,162.59,162.41,162.59,23492.0,156.6363,156.8099,156.6363,156.8099,23492.0
2022-08-10 13:20:00,162.57,162.63,162.33,162.4,12434.0,156.7906,156.8484,156.5591,156.6266,12434.0
2022-08-10 13:25:00,162.4,162.4,162.09,162.13,17189.0,156.6266,156.6266,156.3276,156.3662,17189.0
2022-08-10 13:30:00,162.13,162.25,161.95,162.07,17995.0,156.3662,156.482,156.1926,156.3084,17995.0
2022-08-10 13:35:00,162.09,162.11,161.85,161.95,16862.0,156.3276,156.3469,156.0962,156.1926,16862.0
2022-08-10 13:40:00,161.98,161.98,161.7,161.81,18743.0,156.2216,156.2216,155.9515,156.0576,18743.0
2022-08-10 13:45:00,161.84,162.1,161.8,162.09,22648.0,156.0865,156.3373,156.048,156.3276,22648.0
2022-08-10 13:50:00,162.1,162.14,162.02,162.06,10654.0,156.3373,156.3759,156.2601,156.2987,10654.0
2022-08-10 13:55:00,162.05,162.21,161.9,161.92,18328.0,156.2891,156.4434,156.1444,156.1637,18328.0
2022-08-10 14:00:00,161.93,162.08,161.87,162.08,14145.0,156.1733,156.318,156.1155,156.318,14145.0
2022-08-10 14:05:00,162.09,162.1,161.87,161.95,11290.0,156.3276,156.3373,156.1155,156.1926,11290.0
2022-08-10 14:10:00,161.94,162.14,161.91,162.07,14805.0,156.183,156.3759,156.154,156.3084,14805.0
2022-08-10 14:15:00,162.06,162.32,162.06,162.3,21617.0,156.2987,156.5495,156.2987,156.5302,21617.0
2022-08-10 14:20:00,162.31,162.57,162.27,162.49,18192.0,156.5398,156.7906,156.5012,156.7134,18192.0
2022-08-10 14:25:00,162.52,162.56,162.39,162.42,10627.0,156.7424,156.7809,156.617,156.6459,10627.0
2022-08-10 14:30:00,162.41,162.53,162.33,162.4,8936.0,156.6363,156.752,156.5591,156.6266,8936.0
2022-08-10 14:35:00,162.44,162.55,162.38,162.43,13882.0,156.6652,156.7713,156.6073,156.6556,13882.0
2022-08-10 14:40:00,162.41,162.52,162.3,162.32,39706.0,156.6363,156.7424,156.5302,156.5495,39706.0
2022-08-10 14:45:00,162.33,162.5,162.15,162.15,24231.0,156.5591,156.7231,156.3855,156.3855,24231.0
2022-08-10 14:50:00,162.15,162.2,162.07,162.13,15403.0,156.3855,156.4337,156.3084,156.3662,15403.0
2022-08-10 14:55:00,162.13,162.2,162.08,162.08,11784.0,156.3662,156.4337,156.318,156.318,11784.0
2022-08-10 15:00:00,162.06,162.18,161.99,162.14,10378.0,156.2987,156.4144,156.2312,156.3759,10378.0
2022-08-10 15:05:00,162.13,162.19,162.03,162.16,17380.0,156.3662,156.4241,156.2698,156.3952,17380.0
2022-08-10 15:10:00,162.15,162.24,162.1,162.21,24752.0,156.3855,156.4723,156.3373,156.4434,24752.0
2022-08-10 15:15:00,162.21,162.35,162.2,162.31,23423.0,156.4434,156.5784,156.4337,156.5398,23423.0
2022-08-10 15:20:00,162.32,162.48,162.31,162.34,29286.0,156.5495,156.7038,156.5398,156.5688,29286.0
2022-08-10 15:25:00,162.34,162.48,162.3,162.43,20462.0,156.5688,156.7038,156.5302,156.6556,20462.0
2022-08-10 15:30:00,162.4,162.48,162.35,162.41,21240.0,156.6266,156.7038,156.5784,156.6363,21240.0
2022-08-10 15:35:00,162.43,162.65,162.41,162.64,27901.0,156.6556,156.8677,156.6363,156.8581,27901.0
2022-08-10 15:40:00,162.64,162.64,162.52,162.57,29569.0,156.8581,156.8581,156.7424,156.7906,29569.0
2022-08-10 15:45:00,162.56,162.58,162.24,162.24,26988.0,156.7809,156.8002,156.4723,156.4723,26988.0
2022-08-10 15:50:00,162.26,162.32,162.03,162.17,60277.0,156.4916,156.5495,156.2698,156.4048,60277.0
2022-08-10 15:55:00,162.18,162.45,162.15,162.39,135062.0,156.4144,156.6748,156.3855,156.617,135062.0
2022-08-11 09:30:00,164.36,164.84,163.96,164.09,82340.0,158.5169,158.9799,158.1312,158.2565,82340.0
2022-08-11 09:35:00,163.97,164.27,163.57,164.09,20410.0,158.1408,158.4301,157.755,158.2565,20410.0
2022-08-11 09:40:00,164.06,164.54,163.96,164.47,28551.0,158.2276,158.6905,158.1312,158.623,28551.0
2022-08-11 09:45:00,164.06,164.55,164.06,164.3,15322.0,158.2276,158.7002,158.2276,158.4591,15322.0
2022-08-11 09:50:00,164.26,164.38,163.9,164.27,11630.0,158.4205,158.5362,158.0733,158.4301,11630.0
2022-08-11 09:55:00,164.27,164.51,164.11,164.11,17767.0,158.4301,158.6616,158.2758,158.2758,17767.0
2022-08-11 10:00:00,164.04,164.43,163.94,164.35,12654.0,158.2083,158.5845,158.1119,158.5073,12654.0
2022-08-11 10:05:00,164.41,164.57,164.26,164.31,11365.0,158.5652,158.7195,158.4205,158.4687,11365.0
2022-08-11 10:10:00,164.29,164.78,164.29,164.63,34717.0,158.4494,158.922,158.4494,158.7773,34717.0
2022-08-11 10:15:00,164.62,164.93,164.37,164.92,12666.0,158.7677,159.0667,158.5266,159.057,12666.0
2022-08-11 10:20:00,164.9,164.9,164.39,164.43,16480.0,159.0377,159.0377,158.5459,158.5845,16480.0
2022-08-11 10:25:00,164.47,164.51,164.24,164.34,12793.0,158.623,158.6616,158.4012,158.4977,12793.0
2022-08-11 10:30:00,164.37,164.58,164.28,164.44,11666.0,158.5266,158.7291,158.4398,158.5941,11666.0
2022-08-11 10:35:00,164.49,164.7,164.39,164.42,10562.0,158.6423,158.8449,158.5459,158.5748,10562.0
2022-08-11 10:40:00,164.42,164.42,164.2,164.21,12860.0,158.5748,158.5748,158.3626,158.3723,12860.0
2022-08-11 10:45:00,164.2,164.23,163.98,164.08,10312.0,158.3626,158.3916,158.1505,158.2469,10312.0
2022-08-11 10:50:00,164.07,164.49,164.07,164.44,13658.0,158.2373,158.6423,158.2373,158.5941,13658.0
2022-08-11 10:55:00,164.43,164.49,164.1,164.1,11703.0,158.5845,158.6423,158.2662,158.2662,11703.0
2022-08-11 11:00:00,164.13,164.17,163.72,163.87,11352.0,158.2951,158.3337,157.8997,158.0444,11352.0
2022-08-11 11:05:00,163.87,163.94,163.21,163.26,9140.0,158.0444,158.1119,157.4078,157.456,9140.0
2022-08-11 11:10:00,163.26,163.34,163.13,163.21,9917.0,157.456,157.5332,157.3307,157.4078,9917.0
2022-08-11 11:15:00,163.16,163.27,162.85,162.87,7488.0,157.3596,157.4657,157.0606,157.0799,7488.0
2022-08-11 11:20:00,162.84,162.85,162.63,162.63,57594.0,157.051,157.0606,156.8484,156.8484,57594.0
2022-08-11 11:25:00,162.58,162.79,162.53,162.78,13756.0,156.8002,157.0028,156.752,156.9931,13756.0
2022-08-11 11:30:00,162.74,162.98,162.73,162.75,10305.0,156.9545,157.186,156.9449,156.9642,10305.0
2022-08-11 11:35:00,162.8,162.88,162.58,162.69,7747.0,157.0124,157.0896,156.8002,156.9063,7747.0
2022-08-11 11:40:00,162.65,163.0,162.65,162.94,8201.0,156.8677,157.2053,156.8677,157.1474,8201.0
2022-08-11 11:45:00,162.92,162.92,162.69,162.74,5343.0,157.1281,157.1281,156.9063,156.9545,5343.0
2022-08-11 11:50:00,162.69,162.69,162.43,162.43,8531.0,156.9063,156.9063,156.6556,156.6556,8531.0
2022-08-11 11:55:00,162.43,162.68,162.22,162.56,11478.0,156.6556,156.8967,156.453,156.7809,11478.0
2022-08-11 12:00:00,162.54,162.85,162.54,162.69,4916.0,156.7616,157.0606,156.7616,156.9063,4916.0
2022-08-11 12:05:00,162.69,162.71,162.54,162.56,4861.0,156.9063,156.9256,156.7616,156.7809,4861.0
2022-08-11 12:10:00,162.57,162.6,162.4,162.48,6255.0,156.7906,156.8195,156.6266,156.7038,6255.0
2022-08-11 12:15:00,162.51,162.65,162.36,162.47,9202.0,156.7327,156.8677,156.588,156.6941,9202.0
2022-08-11 12:20:00,162.41,162.46,162.24,162.26,13446.0,156.6363,156.6845,156.4723,156.4916,13446.0
2022-08-11 12:25:00,162.26,162.66,162.26,162.63,9773.0,156.4916,156.8774,156.4916,156.8484,9773.0
2022-08-11 12:30:00,162.64,162.9,162.64,162.89,8128.0,156.8581,157.1088,156.8581,157.0992,8128.0
2022-08-11 12:35:00,162.84,162.84,162.75,162.75,5073.0,157.051,157.051,156.9642,156.9642,5073.0
2022-08-11 12:40:00,162.72,162.82,162.63,162.69,7252.0,156.9352,157.0317,156.8484,156.9063,7252.0
2022-08-11 12:45:00,162.68,162.8,162.62,162.72,4625.0,156.8967,157.0124,156.8388,156.9352,4625.0
2022-08-11 12:50:00,162.68,162.96,162.68,162.96,3844.0,156.8967,157.1667,156.8967,157.1667,3844.0
2022-08-11 12:55:00,162.96,163.13,162.93,163.13,8728.0,157.1667,157.3307,157.1378,157.3307,8728.0
2022-08-11 13:00:00,163.13,163.14,163.0,163.1,8997.0,157.3307,157.3403,157.2053,157.3017,8997.0
2022-08-11 13:05:00,163.14,163.19,162.96,162.96,8641.0,157.3403,157.3885,157.1667,157.1667,8641.0
2022-08-11 13:10:00,163.0,163.18,162.97,163.15,5861.0,157.2053,157.3789,157.1764,157.35,5861.0
2022-08-11 13:15:00,163.18,163.58,163.1,163.52,9442.0,157.3789,157.7647,157.3017,157.7068,9442.0
2022-08-11 13:20:00,163.53,163.63,163.4,163.4,9119.0,157.7164,157.8129,157.5911,157.5911,9119.0
2022-08-11 13:25:00,163.41,163.46,163.29,163.33,8224.0,157.6007,157.6489,157.485,157.5236,8224.0
2022-08-11 13:30:00,163.36,163.43,163.2,163.25,4308.0,157.5525,157.62,157.3982,157.4464,4308.0
2022-08-11 13:35:00,163.21,163.28,163.19,163.23,4743.0,157.4078,157.4753,157.3885,157.4271,4743.0
2022-08-11 13:40:00,163.24,163.43,163.21,163.42,4439.0,157.4368,157.62,157.4078,157.6104,4439.0
2022-08-11 13:45:00,163.33,163.34,163.17,163.24,7698.0,157.5236,157.5332,157.3692,157.4368,7698.0
2022-08-11 13:50:00,163.25,163.35,163.12,163.19,4769.0,157.4464,157.5428,157.321,157.3885,4769.0
2022-08-11 13:55:00,163.19,163.22,163.08,163.2,12878.0,157.3885,157.4175,157.2824,157.3982,12878.0
2022-08-11 14:00:00,163.19,163.19,163.0,163.11,5914.0,157.3885,157.3885,157.2053,157.3114,5914.0
2022-08-11 14:05:00,163.08,163.16,163.0,163.15,13419.0,157.2824,157.3596,157.2053,157.35,13419.0
2022-08-11 14:10:00,163.15,163.22,163.05,163.14,5549.0,157.35,157.4175,157.2535,157.3403,5549.0
2022-08-11 14:15:00,163.09,163.33,163.09,163.33,5231.0,157.2921,157.5236,157.2921,157.5236,5231.0
2022-08-11 14:20:00,163.28,163.32,163.22,163.31,5102.0,157.4753,157.5139,157.4175,157.5043,5102.0
2022-08-11 14:25:00,163.3,163.32,163.2,163.27,5158.0,157.4946,157.5139,157.3982,157.4657,5158.0
2022-08-11 14:30:00,163.26,163.27,162.89,162.89,7800.0,157.456,157.4657,157.0992,157.0992,7800.0
2022-08-11 14:35:00,162.86,162.95,162.78,162.79,7877.0,157.0703,157.1571,156.9931,157.0028,7877.0
2022-08-11 14:40:00,162.82,162.88,162.65,162.75,8004.0,157.0317,157.0896,156.8677,156.9642,8004.0
2022-08-11 14:45:00,162.76,162.82,162.48,162.48,7988.0,156.9738,157.0317,156.7038,156.7038,7988.0
2022-08-11 14:50:00,162.49,162.56,162.18,162.18,8633.0,156.7134,156.7809,156.4144,156.4144,8633.0
2022-08-11 14:55:00,162.2,162.55,162.2,162.5,8064.0,156.4337,156.7713,156.4337,156.7231,8064.0
2022-08-11 15:00:00,162.45,162.59,162.44,162.59,6997.0,156.6748,156.8099,156.6652,156.8099,6997.0
2022-08-11 15:05:00,162.53,162.53,162.38,162.47,6069.0,156.752,156.752,156.6073,156.6941,6069.0
2022-08-11 15:10:00,162.44,162.51,162.19,162.37,7840.0,156.6652,156.7327,156.4241,156.5977,7840.0
2022-08-11 15:15:00,162.34,162.57,162.33,162.5,9171.0,156.5688,156.7906,156.5591,156.7231,9171.0
2022-08-11 15:20:00,162.56,162.63,162.47,162.55,7418.0,156.7809,156.8484,156.6941,156.7713,7418.0
2022-08-11 15:25:00,162.54,162.77,162.54,162.7,9482.0,156.7616,156.9835,156.7616,156.916,9482.0
2022-08-11 15:30:00,162.73,162.98,162.69,162.95,12326.0,156.9449,157.186,156.9063,157.1571,12326.0
2022-08-11 15:35:00,162.95,162.95,162.7,162.7,10593.0,157.1571,157.1571,156.916,156.916,10593.0
2022-08-11 15:40:00,162.72,162.81,162.67,162.68,17981.0,156.9352,157.022,156.887,156.8967,17981.0
2022-08-11 15:45:00,162.68,162.72,162.59,162.68,16879.0,156.8967,156.9352,156.8099,156.8967,16879.0
2022-08-11 15:50:00,162.68,162.87,162.61,162.84,20976.0,156.8967,157.0799,156.8292,157.051,20976.0
2022-08-11 15:55:00,162.82,163.05,162.82,162.98,81041.0,157.0317,157.2535,157.0317,157.186,81041.0
2022-08-12 09:30:00,164.47,164.68,163.37,163.79,39295.0,158.623,158.8256,157.5621,157.9672,39295.0
2022-08-12 09:35:00,163.99,164.77,163.82,164.4,26473.0,158.1601,158.9124,157.9961,158.5555,26473.0
2022-08-12 09:40:00,164.37,164.49,164.0,164.31,8544.0,158.5266,158.6423,158.1697,158.4687,8544.0
2022-08-12 09:45:00,164.25,164.4,163.84,163.86,17917.0,158.4109,158.5555,158.0154,158.0347,17917.0
2022-08-12 09:50:00,164.01,164.38,163.94,164.19,10344.0,158.1794,158.5362,158.1119,158.353,10344.0
2022-08-12 09:55:00,164.16,164.49,164.08,164.14,14473.0,158.3241,158.6423,158.2469,158.3048,14473.0
2022-08-12 10:00:00,164.07,164.1,163.48,163.73,15613.0,158.2373,158.2662,157.6682,157.9093,15613.0
2022-08-12 10:05:00,163.69,163.98,163.49,163.67,13449.0,157.8708,158.1505,157.6779,157.8515,13449.0
2022-08-12 10:10:00,163.67,163.97,163.64,163.82,9166.0,157.8515,158.1408,157.8225,157.9961,9166.0
2022-08-12 10:15:00,163.84,163.87,163.7,163.85,5390.0,158.0154,158.0444,157.8804,158.0251,5390.0
2022-08-12 10:20:00,163.88,163.88,163.63,163.65,6819.0,158.054,158.054,157.8129,157.8322,6819.0
2022-08-12 10:25:00,163.63,163.75,163.51,163.72,6366.0,157.8129,157.9286,157.6972,157.8997,6366.0
2022-08-12 10:30:00,163.73,163.87,163.57,163.65,9967.0,157.9093,158.0444,157.755,157.8322,9967.0
2022-08-12 10:35:00,163.69,163.8,163.49,163.49,8442.0,157.8708,157.9769,157.6779,157.6779,8442.0
2022-08-12 10:40:00,163.49,163.55,163.28,163.42,15591.0,157.6779,157.7357,157.4753,157.6104,15591.0
2022-08-12 10:45:00,163.41,163.7,163.41,163.7,9916.0,157.6007,157.8804,157.6007,157.8804,9916.0
2022-08-12 10:50:00,163.73,163.85,163.57,163.64,5647.0,157.9093,158.0251,157.755,157.8225,5647.0
2022-08-12 10:55:00,163.61,163.9,163.52,163.87,6543.0,157.7936,158.0733,157.7068,158.0444,6543.0
2022-08-12 11:00:00,163.87,164.11,163.75,163.96,10324.0,158.0444,158.2758,157.9286,158.1312,10324.0
2022-08-12 11:05:00,164.0,164.08,163.83,163.95,6880.0,158.1697,158.2469,158.0058,158.1215,6880.0
2022-08-12 11:10:00,163.94,164.06,163.86,163.99,7471.0,158.1119,158.2276,158.0347,158.1601,7471.0
2022-08-12 11:15:00,163.97,164.35,163.94,164.3,9148.0,158.1408,158.5073,158.1119,158.4591,9148.0
2022-08-12 11:20:00,164.38,164.54,164.38,164.48,11317.0,158.5362,158.6905,158.5362,158.6327,11317.0
2022-08-12 11:25:00,164.5,164.75,164.47,164.56,18530.0,158.652,158.8931,158.623,158.7098,18530.0
2022-08-12 11:30:00,164.57,164.7,164.42,164.48,8610.0,158.7195,158.8449,158.5748,158.6327,8610.0
2022-08-12 11:35:00,164.47,164.66,164.3,164.41,11780.0,158.623,158.8063,158.4591,158.5652,11780.0
2022-08-12 11:40:00,164.39,164.44,164.26,164.34,6386.0,158.5459,158.5941,158.4205,158.4977,6386.0
2022-08-12 11:45:00,164.34,164.5,164.32,164.37,7386.0,158.4977,158.652,158.4784,158.5266,7386.0
2022-08-12 11:50:00,164.36,164.53,164.34,164.46,6831.0,158.5169,158.6809,158.4977,158.6134,6831.0
2022-08-12 11:55:00,164.5,164.56,164.4,164.48,8759.0,158.652,158.7098,158.5555,158.6327,8759.0
2022-08-12 12:00:00,164.51,164.7,164.44,164.68,8201.0,158.6616,158.8449,158.5941,158.8256,8201.0
2022-08-12 12:05:00,164.65,164.73,164.56,164.64,7270.0,158.7966,158.8738,158.7098,158.787,7270.0
2022-08-12 12:10:00,164.65,164.8,164.64,164.71,11199.0,158.7966,158.9413,158.787,158.8545,11199.0
2022-08-12 12:15:00,164.65,164.76,164.62,164.68,7416.0,158.7966,158.9027,158.7677,158.8256,7416.0
2022-08-12 12:20:00,164.68,164.79,164.65,164.65,6994.0,158.8256,158.9317,158.7966,158.7966,6994.0
2022-08-12 12:25:00,164.68,164.78,164.66,164.76,7656.0,158.8256,158.922,158.8063,158.9027,7656.0
2022-08-12 12:30:00,164.72,164.8,164.63,164.66,6381.0,158.8641,158.9413,158.7773,158.8063,6381.0
2022-08-12 12:35:00,164.66,164.71,164.55,164.55,7439.0,158.8063,158.8545,158.7002,158.7002,7439.0
2022-08-12 12:40:00,164.54,164.66,164.51,164.64,4782.0,158.6905,158.8063,158.6616,158.787,4782.0
2022-08-12 12:45:00,164.65,164.8,164.63,164.76,3967.0,158.7966,158.9413,158.7773,158.9027,3967.0
2022-08-12 12:50:00,164.81,164.82,164.66,164.68,6159.0,158.9509,158.9606,158.8063,158.8256,6159.0
2022-08-12 12:55:00,164.68,164.74,164.64,164.7,6079.0,158.8256,158.8834,158.787,158.8449,6079.0
2022-08-12 13:00:00,164.7,164.81,164.7,164.78,5963.0,158.8449,158.9509,158.8449,158.922,5963.0
2022-08-12 13:05:00,164.79,164.98,164.7,164.94,15809.0,158.9317,159.1149,158.8449,159.0763,15809.0
2022-08-12 13:10:00,164.94,165.06,164.93,165.02,15476.0,159.0763,159.1921,159.0667,159.1535,15476.0
2022-08-12 13:15:00,165.02,165.21,165.02,165.06,12901.0,159.1535,159.3367,159.1535,159.1921,12901.0
2022-08-12 13:20:00,165.04,165.1,164.98,165.03,4053.0,159.1728,159.2306,159.1149,159.1631,4053.0
2022-08-12 13:25:00,165.05,165.1,164.97,165.05,6515.0,159.1824,159.2306,159.1053,159.1824,6515.0
2022-08-12 13:30:00,165.08,165.14,165.04,165.09,6741.0,159.2113,159.2692,159.1728,159.221,6741.0
2022-08-12 13:35:00,165.06,165.16,165.06,165.09,8429.0,159.1921,159.2885,159.1921,159.221,8429.0
2022-08-12 13:40:00,165.11,165.22,165.1,165.18,7504.0,159.2403,159.3464,159.2306,159.3078,7504.0
2022-08-12 13:45:00,165.23,165.29,165.2,165.26,6458.0,159.356,159.4139,159.3271,159.3849,6458.0
2022-08-12 13:50:00,165.29,165.39,165.17,165.22,14102.0,159.4139,159.5103,159.2981,159.3464,14102.0
2022-08-12 13:55:00,165.22,165.23,165.04,165.09,5868.0,159.3464,159.356,159.1728,159.221,5868.0
2022-08-12 14:00:00,165.16,165.32,165.13,165.14,7662.0,159.2885,159.4428,159.2596,159.2692,7662.0
2022-08-12 14:05:00,165.15,165.3,165.13,165.25,7285.0,159.2789,159.4235,159.2596,159.3753,7285.0
2022-08-12 14:10:00,165.22,165.25,165.15,165.21,5512.0,159.3464,159.3753,159.2789,159.3367,5512.0
2022-08-12 14:15:00,165.23,165.37,165.22,165.25,13704.0,159.356,159.491,159.3464,159.3753,13704.0
2022-08-12 14:20:00,165.27,165.53,165.27,165.46,11416.0,159.3946,159.6453,159.3946,159.5778,11416.0
2022-08-12 14:25:00,165.44,165.5,165.32,165.32,11150.0,159.5585,159.6164,159.4428,159.4428,11150.0
2022-08-12 14:30:00,165.31,165.64,165.27,165.61,10775.0,159.4332,159.7514,159.3946,159.7225,10775.0
2022-08-12 14:35:00,165.6,165.6,165.47,165.5,9192.0,159.7129,159.7129,159.5875,159.6164,9192.0
2022-08-12 14:40:00,165.48,165.58,165.48,165.55,6243.0,159.5971,159.6936,159.5971,159.6646,6243.0
2022-08-12 14:45:00,165.53,165.6,165.52,165.53,10260.0,159.6453,159.7129,159.6357,159.6453,10260.0
2022-08-12 14:50:00,165.56,165.58,165.42,165.42,10754.0,159.6743,159.6936,159.5393,159.5393,10754.0
2022-08-12 14:55:00,165.42,165.47,165.38,165.44,7809.0,159.5393,159.5875,159.5007,159.5585,7809.0
2022-08-12 15:00:00,165.43,165.48,165.33,165.43,12883.0,159.5489,159.5971,159.4525,159.5489,12883.0
2022-08-12 15:05:00,165.43,165.63,165.42,165.53,15550.0,159.5489,159.7418,159.5393,159.6453,15550.0
2022-08-12 15:10:00,165.55,165.85,165.55,165.7,16174.0,159.6646,159.954,159.6646,159.8093,16174.0
2022-08-12 15:15:00,165.7,165.78,165.64,165.71,21160.0,159.8093,159.8865,159.7514,159.8189,21160.0
2022-08-12 15:20:00,165.71,165.74,165.53,165.57,14147.0,159.8189,159.8479,159.6453,159.6839,14147.0
2022-08-12 15:25:00,165.59,165.72,165.51,165.72,12290.0,159.7032,159.8286,159.6261,159.8286,12290.0
2022-08-12 15:30:00,165.71,165.72,165.46,165.47,30430.0,159.8189,159.8286,159.5778,159.5875,30430.0
2022-08-12 15:35:00,165.47,165.59,165.41,165.54,16003.0,159.5875,159.7032,159.5296,159.655,16003.0
2022-08-12 15:40:00,165.56,165.75,165.54,165.74,21893.0,159.6743,159.8575,159.655,159.8479,21893.0
2022-08-12 15:45:00,165.73,165.74,165.49,165.59,34787.0,159.8382,159.8479,159.6068,159.7032,34787.0
2022-08-12 15:50:00,165.61,165.68,165.48,165.55,48024.0,159.7225,159.79,159.5971,159.6646,48024.0
2022-08-12 15:55:00,165.56,166.0,165.52,165.83,125910.0,159.6743,160.0986,159.6357,159.9347,125910.0
2022-08-15 09:30:00,164.28,164.86,163.76,164.25,51656.0,158.4398,158.9992,157.9383,158.4109,51656.0
2022-08-15 09:35:00,164.36,164.74,164.08,164.47,28817.0,158.5169,158.8834,158.2469,158.623,28817.0
2022-08-15 09:40:00,164.44,164.73,164.1,164.73,9480.0,158.5941,158.8738,158.2662,158.8738,9480.0
2022-08-15 09:45:00,164.56,165.39,164.55,165.01,17815.0,158.7098,159.5103,158.7002,159.1438,17815.0
2022-08-15 09:50:00,164.89,165.35,164.86,165.35,17846.0,159.0281,159.4717,158.9992,159.4717,17846.0
2022-08-15 09:55:00,165.41,165.6,165.22,165.53,15142.0,159.5296,159.7129,159.3464,159.6453,15142.0
2022-08-15 10:00:00,165.52,165.7,165.29,165.59,32026.0,159.6357,159.8093,159.4139,159.7032,32026.0
2022-08-15 10:05:00,165.66,165.79,165.29,165.33,12490.0,159.7707,159.8961,159.4139,159.4525,12490.0
2022-08-15 10:10:00,165.34,165.35,164.89,164.89,13287.0,159.4621,159.4717,159.0281,159.0281,13287.0
2022-08-15 10:15:00,164.86,164.98,164.69,164.92,10504.0,158.9992,159.1149,158.8352,159.057,10504.0
2022-08-15 10:20:00,164.89,165.03,164.67,164.99,9134.0,159.0281,159.1631,158.8159,159.1245,9134.0
2022-08-15 10:25:00,164.94,165.12,164.82,164.83,20094.0,159.0763,159.2499,158.9606,158.9702,20094.0
2022-08-15 10:30:00,164.8,165.15,164.8,164.97,39832.0,158.9413,159.2789,158.9413,159.1053,39832.0
2022-08-15 10:35:00,164.97,165.1,164.83,164.93,16292.0,159.1053,159.2306,158.9702,159.0667,16292.0
2022-08-15 10:40:00,164.91,165.14,164.87,165.05,10608.0,159.0474,159.2692,159.0088,159.1824,10608.0
2022-08-15 10:45:00,165.11,165.17,164.74,164.79,7202.0,159.2403,159.2981,158.8834,158.9317,7202.0
2022-08-15 10:50:00,164.83,164.99,164.83,164.85,12016.0,158.9702,159.1245,158.9702,158.9895,12016.0
2022-08-15 10:55:00,164.8,164.91,164.76,164.88,10809.0,158.9413,159.0474,158.9027,159.0185,10809.0
2022-08-15 11:00:00,164.86,165.03,164.77,164.99,10427.0,158.9992,159.1631,158.9124,159.1245,10427.0
2022-08-15 11:05:00,165.05,165.11,164.83,164.86,7154.0,159.1824,159.2403,158.9702,158.9992,7154.0
2022-08-15 11:10:00,164.88,164.94,164.54,164.58,8516.0,159.0185,159.0763,158.6905,158.7291,8516.0
2022-08-15 11:15:00,164.57,164.67,164.51,164.53,9796.0,158.7195,158.8159,158.6616,158.6809,9796.0
2022-08-15 11:20:00,164.53,164.66,164.39,164.61,12627.0,158.6809,158.8063,158.5459,158.7581,12627.0
2022-08-15 11:25:00,164.56,164.82,164.5,164.78,11562.0,158.7098,158.9606,158.652,158.922,11562.0
2022-08-15 11:30:00,164.78,164.99,164.78,164.87,11716.0,158.922,159.1245,158.922,159.0088,11716.0
2022-08-15 11:35:00,164.84,165.11,164.84,165.09,10674.0,158.9799,159.2403,158.9799,159.221,10674.0
2022-08-15 11:40:00,165.09,165.18,165.04,165.12,14725.0,159.221,159.3078,159.1728,159.2499,14725.0
2022-08-15 11:45:00,165.12,165.38,165.1,165.25,22557.0,159.2499,159.5007,159.2306,159.3753,22557.0
2022-08-15 11:50:00,165.25,165.31,165.16,165.27,19673.0,159.3753,159.4332,159.2885,159.3946,19673.0
2022-08-15 11:55:00,165.23,165.36,165.15,165.29,19341.0,159.356,159.4814,159.2789,159.4139,19341.0
2022-08-15 12:00:00,165.28,165.28,165.17,165.25,8828.0,159.4042,159.4042,159.2981,159.3753,8828.0
2022-08-15 12:05:00,165.25,165.25,165.1,165.24,9015.0,159.3753,159.3753,159.2306,159.3657,9015.0
2022-08-15 12:10:00,165.23,165.35,165.21,165.27,10395.0,159.356,159.4717,159.3367,159.3946,10395.0
2022-08-15 12:15:00,165.23,165.59,165.23,165.5,11275.0,159.356,159.7032,159.356,159.6164,11275.0
2022-08-15 12:20:00,165.5,165.66,165.48,165.66,6755.0,159.6164,159.7707,159.5971,159.7707,6755.0
2022-08-15 12:25:00,165.67,165.75,165.6,165.74,6606.0,159.7804,159.8575,159.7129,159.8479,6606.0
2022-08-15 12:30:00,165.78,166.02,165.78,166.0,11159.0,159.8865,160.1179,159.8865,160.0986,11159.0
2022-08-15 12:35:00,166.02,166.06,165.87,165.93,25289.0,160.1179,160.1565,159.9733,160.0311,25289.0
2022-08-15 12:40:00,165.91,165.93,165.57,165.62,10543.0,160.0118,160.0311,159.6839,159.7321,10543.0
2022-08-15 12:45:00,165.62,165.63,165.53,165.57,11112.0,159.7321,159.7418,159.6453,159.6839,11112.0
2022-08-15 12:50:00,165.54,165.71,165.49,165.64,12917.0,159.655,159.8189,159.6068,159.7514,12917.0
2022-08-15 12:55:00,165.66,165.79,165.64,165.75,14454.0,159.7707,159.8961,159.7514,159.8575,14454.0
2022-08-15 13:00:00,165.75,165.79,165.52,165.67,13342.0,159.8575,159.8961,159.6357,159.7804,13342.0
2022-08-15 13:05:00,165.7,165.75,165.55,165.64,10502.0,159.8093,159.8575,159.6646,159.7514,10502.0
2022-08-15 13:10:00,165.62,165.64,165.42,165.42,8290.0,159.7321,159.7514,159.5393,159.5393,8290.0
2022-08-15 13:15:00,165.44,165.52,165.37,165.37,6825.0,159.5585,159.6357,159.491,159.491,6825.0
2022-08-15 13:20:00,165.34,165.45,165.33,165.42,10429.0,159.4621,159.5682,159.4525,159.5393,10429.0
2022-08-15 13:25:00,165.41,165.51,165.33,165.42,13082.0,159.5296,159.6261,159.4525,159.5393,13082.0
2022-08-15 13:30:00,165.45,165.54,165.41,165.46,10812.0,159.5682,159.655,159.5296,159.5778,10812.0
2022-08-15 13:35:00,165.5,165.54,165.37,165.37,11521.0,159.6164,159.655,159.491,159.491,11521.0
2022-08-15 13:40:00,165.36,165.38,165.15,165.34,21737.0,159.4814,159.5007,159.2789,159.4621,21737.0
2022-08-15 13:45:00,165.31,165.43,165.24,165.41,6420.0,159.4332,159.5489,159.3657,159.5296,6420.0
2022-08-15 13:50:00,165.42,165.52,165.41,165.43,15413.0,159.5393,159.6357,159.5296,159.5489,15413.0
2022-08-15 13:55:00,165.47,165.55,165.46,165.48,8389.0,159.5875,159.6646,159.5778,159.5971,8389.0
2022-08-15 14:00:00,165.5,165.56,165.43,165.55,8506.0,159.6164,159.6743,159.5489,159.6646,8506.0
2022-08-15 14:05:00,165.57,165.66,165.46,165.54,8229.0,159.6839,159.7707,159.5778,159.655,8229.0
2022-08-15 14:10:00,165.54,165.58,165.47,165.5,7745.0,159.655,159.6936,159.5875,159.6164,7745.0
2022-08-15 14:15:00,165.51,165.64,165.5,165.64,4651.0,159.6261,159.7514,159.6164,159.7514,4651.0
2022-08-15 14:20:00,165.64,165.66,165.55,165.59,7764.0,159.7514,159.7707,159.6646,159.7032,7764.0
2022-08-15 14:25:00,165.59,165.65,165.52,165.6,10414.0,159.7032,159.7611,159.6357,159.7129,10414.0
2022-08-15 14:30:00,165.62,165.78,165.59,165.72,9541.0,159.7321,159.8865,159.7032,159.8286,9541.0
2022-08-15 14:35:00,165.72,165.77,165.68,165.76,6535.0,159.8286,159.8768,159.79,159.8672,6535.0
2022-08-15 14:40:00,165.75,165.77,165.55,165.56,8696.0,159.8575,159.8768,159.6646,159.6743,8696.0
2022-08-15 14:45:00,165.54,165.57,165.5,165.55,4704.0,159.655,159.6839,159.6164,159.6646,4704.0
2022-08-15 14:50:00,165.55,165.64,165.45,165.56,14492.0,159.6646,159.7514,159.5682,159.6743,14492.0
2022-08-15 14:55:00,165.56,165.62,165.5,165.5,8861.0,159.6743,159.7321,159.6164,159.6164,8861.0
2022-08-15 15:00:00,165.51,165.54,165.42,165.47,5306.0,159.6261,159.655,159.5393,159.5875,5306.0
2022-08-15 15:05:00,165.5,165.55,165.36,165.4,7952.0,159.6164,159.6646,159.4814,159.52,7952.0
2022-08-15 15:10:00,165.41,165.48,165.36,165.37,8983.0,159.5296,159.5971,159.4814,159.491,8983.0
2022-08-15 15:15:00,165.4,165.59,165.4,165.51,7029.0,159.52,159.7032,159.52,159.6261,7029.0
2022-08-15 15:20:00,165.55,165.6,165.51,165.57,12057.0,159.6646,159.7129,159.6261,159.6839,12057.0
2022-08-15 15:25:00,165.55,165.57,165.42,165.5,8399.0,159.6646,159.6839,159.5393,159.6164,8399.0
2022-08-15 15:30:00,165.52,165.68,165.42,165.66,27377.0,159.6357,159.79,159.5393,159.7707,27377.0
2022-08-15 15:35:00,165.66,165.74,165.63,165.69,12095.0,159.7707,159.8479,159.7418,159.7997,12095.0
2022-08-15 15:40:00,165.68,165.72,165.53,165.53,19133.0,159.79,159.8286,159.6453,159.6453,19133.0
2022-08-15 15:45:00,165.52,165.64,165.5,165.6,19838.0,159.6357,159.7514,159.6164,159.7129,19838.0
2022-08-15 15:50:00,165.68,165.74,165.46,165.49,29263.0,159.79,159.8479,159.5778,159.6068,29263.0
2022-08-15 15:55:00,165.49,165.56,165.31,165.35,106795.0,159.6068,159.6743,159.4332,159.4717,106795.0
2022-08-16 09:30:00,165.0,165.52,164.53,165.05,46510.0,159.1342,159.6357,158.6809,159.1824,46510.0
2022-08-16 09:35:00,165.03,165.61,164.88,165.15,27267.0,159.1631,159.7225,159.0185,159.2789,27267.0
2022-08-16 09:40:00,165.15,165.15,164.64,164.66,19911.0,159.2789,159.2789,158.787,158.8063,19911.0
2022-08-16 09:45:00,164.62,164.62,164.31,164.36,12954.0,158.7677,158.7677,158.4687,158.5169,12954.0
2022-08-16 09:50:00,164.24,164.95,164.19,164.88,26402.0,158.4012,159.086,158.353,159.0185,26402.0
2022-08-16 09:55:00,164.8,164.87,164.52,164.73,24543.0,158.9413,159.0088,158.6713,158.8738,24543.0
2022-08-16 10:00:00,164.8,164.83,164.33,164.57,29225.0,158.9413,158.9702,158.488,158.7195,29225.0
2022-08-16 10:05:00,164.51,164.61,164.24,164.36,10036.0,158.6616,158.7581,158.4012,158.5169,10036.0
2022-08-16 10:10:00,164.52,164.72,164.42,164.55,15896.0,158.6713,158.8641,158.5748,158.7002,15896.0
2022-08-16 10:15:00,164.53,164.59,164.33,164.44,10746.0,158.6809,158.7388,158.488,158.5941,10746.0
2022-08-16 10:20:00,164.45,164.81,164.34,164.75,19762.0,158.6037,158.9509,158.4977,158.8931,19762.0
2022-08-16 10:25:00,164.73,164.95,164.45,164.49,12669.0,158.8738,159.086,158.6037,158.6423,12669.0
2022-08-16 10:30:00,164.45,164.47,163.96,163.98,19519.0,158.6037,158.623,158.1312,158.1505,19519.0
2022-08-16 10:35:00,164.01,164.28,164.01,164.18,25167.0,158.1794,158.4398,158.1794,158.3433,25167.0
2022-08-16 10:40:00,164.24,164.73,164.21,164.7,6354.0,158.4012,158.8738,158.3723,158.8449,6354.0
2022-08-16 10:45:00,164.67,164.67,164.4,164.46,14574.0,158.8159,158.8159,158.5555,158.6134,14574.0
2022-08-16 10:50:00,164.46,164.57,164.35,164.36,11840.0,158.6134,158.7195,158.5073,158.5169,11840.0
2022-08-16 10:55:00,164.37,164.5,164.23,164.36,18076.0,158.5266,158.652,158.3916,158.5169,18076.0
2022-08-16 11:00:00,164.34,164.68,164.33,164.42,10658.0,158.4977,158.8256,158.488,158.5748,10658.0
2022-08-16 11:05:00,164.45,164.78,164.44,164.59,9402.0,158.6037,158.922,158.5941,158.7388,9402.0
2022-08-16 11:10:00,164.58,165.0,164.54,165.0,9618.0,158.7291,159.1342,158.6905,159.1342,9618.0
2022-08-16 11:15:00,164.96,165.35,164.95,165.28,9064.0,159.0956,159.4717,159.086,159.4042,9064.0
2022-08-16 11:20:00,165.33,165.51,165.26,165.31,8320.0,159.4525,159.6261,159.3849,159.4332,8320.0
2022-08-16 11:25:00,165.38,165.45,165.31,165.34,9068.0,159.5007,159.5682,159.4332,159.4621,9068.0
2022-08-16 11:30:00,165.32,165.48,165.22,165.28,11079.0,159.4428,159.5971,159.3464,159.4042,11079.0
2022-08-16 11:35:00,165.31,165.36,165.18,165.31,5023.0,159.4332,159.4814,159.3078,159.4332,5023.0
2022-08-16 11:40:00,165.33,165.36,165.15,165.2,7698.0,159.4525,159.4814,159.2789,159.3271,7698.0
2022-08-16 11:45:00,165.22,165.28,165.1,165.13,15237.0,159.3464,159.4042,159.2306,159.2596,15237.0
2022-08-16 11:50:00,165.14,165.31,165.1,165.27,12987.0,159.2692,159.4332,159.2306,159.3946,12987.0
2022-08-16 11:55:00,165.25,165.39,165.23,165.25,16990.0,159.3753,159.5103,159.356,159.3753,16990.0
2022-08-16 12:00:00,165.3,165.42,165.28,165.35,10430.0,159.4235,159.5393,159.4042,159.4717,10430.0
2022-08-16 12:05:00,165.35,165.44,165.25,165.25,17169.0,159.4717,159.5585,159.3753,159.3753,17169.0
2022-08-16 12:10:00,165.29,165.34,165.23,165.28,7714.0,159.4139,159.4621,159.356,159.4042,7714.0
2022-08-16 12:15:00,165.3,165.53,165.28,165.53,12274.0,159.4235,159.6453,159.4042,159.6453,12274.0
2022-08-16 12:20:00,165.49,165.5,165.3,165.45,8215.0,159.6068,159.6164,159.4235,159.5682,8215.0
2022-08-16 12:25:00,165.44,165.44,165.29,165.35,7777.0,159.5585,159.5585,159.4139,159.4717,7777.0
2022-08-16 12:30:00,165.32,165.52,165.27,165.31,21616.0,159.4428,159.6357,159.3946,159.4332,21616.0
2022-08-16 12:35:00,165.28,165.31,165.23,165.26,6251.0,159.4042,159.4332,159.356,159.3849,6251.0
2022-08-16 12:40:00,165.25,165.32,165.13,165.13,4971.0,159.3753,159.4428,159.2596,159.2596,4971.0
2022-08-16 12:45:00,165.12,165.22,165.09,165.11,9112.0,159.2499,159.3464,159.221,159.2403,9112.0
2022-08-16 12:50:00,165.12,165.25,165.09,165.14,19776.0,159.2499,159.3753,159.221,159.2692,19776.0
2022-08-16 12:55:00,165.18,165.19,165.04,165.07,9806.0,159.3078,159.3174,159.1728,159.2017,9806.0
2022-08-16 13:00:00,165.06,165.14,164.99,165.05,17187.0,159.1921,159.2692,159.1245,159.1824,17187.0
2022-08-16 13:05:00,165.05,165.38,165.02,165.38,13246.0,159.1824,159.5007,159.1535,159.5007,13246.0
2022-08-16 13:10:00,165.38,165.49,165.34,165.36,9193.0,159.5007,159.6068,159.4621,159.4814,9193.0
2022-08-16 13:15:00,165.36,165.44,165.28,165.3,7220.0,159.4814,159.5585,159.4042,159.4235,7220.0
2022-08-16 13:20:00,165.25,165.51,165.21,165.46,7579.0,159.3753,159.6261,159.3367,159.5778,7579.0
2022-08-16 13:25:00,165.49,165.51,165.4,165.45,8895.0,159.6068,159.6261,159.52,159.5682,8895.0
2022-08-16 13:30:00,165.41,165.62,165.4,165.62,5238.0,159.5296,159.7321,159.52,159.7321,5238.0
2022-08-16 13:35:00,165.63,165.77,165.58,165.69,8642.0,159.7418,159.8768,159.6936,159.7997,8642.0
2022-08-16 13:40:00,165.7,165.81,165.69,165.72,5179.0,159.8093,159.9154,159.7997,159.8286,5179.0
2022-08-16 13:45:00,165.73,165.73,165.63,165.65,4650.0,159.8382,159.8382,159.7418,159.7611,4650.0
2022-08-16 13:50:00,165.67,165.73,165.64,165.7,2702.0,159.7804,159.8382,159.7514,159.8093,2702.0
2022-08-16 13:55:00,165.69,165.85,165.69,165.81,6039.0,159.7997,159.954,159.7997,159.9154,6039.0
2022-08-16 14:00:00,165.81,165.98,165.73,165.79,7569.0,159.9154,160.0794,159.8382,159.8961,7569.0
2022-08-16 14:05:00,165.85,165.89,165.72,165.78,9455.0,159.954,159.9926,159.8286,159.8865,9455.0
2022-08-16 14:10:00,165.83,165.94,165.83,165.88,9478.0,159.9347,160.0408,159.9347,159.9829,9478.0
2022-08-16 14:15:00,165.83,165.98,165.83,165.93,6461.0,159.9347,160.0794,159.9347,160.0311,6461.0
2022-08-16 14:20:00,165.95,165.96,165.88,165.9,4024.0,160.0504,160.0601,159.9829,160.0022,4024.0
2022-08-16 14:25:00,165.93,165.93,165.74,165.8,4698.0,160.0311,160.0311,159.8479,159.9057,4698.0
2022-08-16 14:30:00,165.78,165.79,165.49,165.49,8915.0,159.8865,159.8961,159.6068,159.6068,8915.0
2022-08-16 14:35:00,165.49,165.54,165.1,165.11,9018.0,159.6068,159.655,159.2306,159.2403,9018.0
2022-08-16 14:40:00,165.11,165.15,164.85,164.89,10919.0,159.2403,159.2789,158.9895,159.0281,10919.0
2022-08-16 14:45:00,164.91,164.91,164.2,164.39,14509.0,159.0474,159.0474,158.3626,158.5459,14509.0
2022-08-16 14:50:00,164.4,164.52,164.32,164.48,11535.0,158.5555,158.6713,158.4784,158.6327,11535.0
2022-08-16 14:55:00,164.55,164.82,164.55,164.73,13661.0,158.7002,158.9606,158.7002,158.8738,13661.0
2022-08-16 15:00:00,164.67,164.67,164.37,164.47,10383.0,158.8159,158.8159,158.5266,158.623,10383.0
2022-08-16 15:05:00,164.45,164.9,164.43,164.89,5376.0,158.6037,159.0377,158.5845,159.0281,5376.0
2022-08-16 15:10:00,164.83,164.93,164.77,164.81,4388.0,158.9702,159.0667,158.9124,158.9509,4388.0
2022-08-16 15:15:00,164.84,165.0,164.79,164.93,8732.0,158.9799,159.1342,158.9317,159.0667,8732.0
2022-08-16 15:20:00,164.95,165.08,164.87,165.07,7918.0,159.086,159.2113,159.0088,159.2017,7918.0
2022-08-16 15:25:00,165.1,165.23,165.03,165.23,6010.0,159.2306,159.356,159.1631,159.356,6010.0
2022-08-16 15:30:00,165.22,165.39,165.22,165.33,7646.0,159.3464,159.5103,159.3464,159.4525,7646.0
2022-08-16 15:35:00,165.35,165.42,165.32,165.39,11110.0,159.4717,159.5393,159.4428,159.5103,11110.0
2022-08-16 15:40:00,165.37,165.41,165.27,165.35,15972.0,159.491,159.5296,159.3946,159.4717,15972.0
2022-08-16 15:45:00,165.35,165.64,165.34,165.59,17682.0,159.4717,159.7514,159.4621,159.7032,17682.0
2022-08-16 15:50:00,165.62,165.74,165.47,165.5,36219.0,159.7321,159.8479,159.5875,159.6164,36219.0
2022-08-16 15:55:00,165.5,165.52,165.29,165.35,61753.0,159.6164,159.6357,159.4139,159.4717,61753.0
2022-08-17 09:30:00,163.3,163.51,162.85,163.09,47573.0,157.4946,157.6972,157.0606,157.2921,47573.0
2022-08-17 09:35:00,163.47,163.61,163.21,163.52,18818.0,157.6586,157.7936,157.4078,157.7068,18818.0
2022-08-17 09:40:00,163.51,163.53,163.0,163.09,5289.0,157.6972,157.7164,157.2053,157.2921,5289.0
2022-08-17 09:45:00,163.09,163.25,162.74,163.23,6488.0,157.2921,157.4464,156.9545,157.4271,6488.0
2022-08-17 09:50:00,163.2,163.37,162.97,163.24,8568.0,157.3982,157.5621,157.1764,157.4368,8568.0
2022-08-17 09:55:00,163.22,163.44,163.16,163.35,5366.0,157.4175,157.6296,157.3596,157.5428,5366.0
2022-08-17 10:00:00,163.35,163.41,163.09,163.22,5149.0,157.5428,157.6007,157.2921,157.4175,5149.0
2022-08-17 10:05:00,163.32,163.57,163.23,163.26,10541.0,157.5139,157.755,157.4271,157.456,10541.0
2022-08-17 10:10:00,163.2,163.45,163.2,163.3,5679.0,157.3982,157.6393,157.3982,157.4946,5679.0
2022-08-17 10:15:00,163.22,163.39,163.16,163.19,8973.0,157.4175,157.5814,157.3596,157.3885,8973.0
2022-08-17 10:20:00,163.17,163.32,163.07,163.19,8543.0,157.3692,157.5139,157.2728,157.3885,8543.0
2022-08-17 10:25:00,163.18,163.21,163.01,163.06,6196.0,157.3789,157.4078,157.2149,157.2632,6196.0
2022-08-17 10:30:00,163.06,163.18,162.89,163.11,16396.0,157.2632,157.3789,157.0992,157.3114,16396.0
2022-08-17 10:35:00,163.08,163.08,162.69,162.82,8338.0,157.2824,157.2824,156.9063,157.0317,8338.0
2022-08-17 10:40:00,162.88,163.2,162.86,163.14,6773.0,157.0896,157.3982,157.0703,157.3403,6773.0
2022-08-17 10:45:00,163.12,163.21,162.84,162.86,10037.0,157.321,157.4078,157.051,157.0703,10037.0
2022-08-17 10:50:00,162.84,162.86,162.51,162.62,7433.0,157.051,157.0703,156.7327,156.8388,7433.0
2022-08-17 10:55:00,162.62,162.72,162.55,162.67,22238.0,156.8388,156.9352,156.7713,156.887,22238.0
2022-08-17 11:00:00,162.7,162.88,162.58,162.81,7563.0,156.916,157.0896,156.8002,157.022,7563.0
2022-08-17 11:05:00,162.78,162.97,162.73,162.86,10925.0,156.9931,157.1764,156.9449,157.0703,10925.0
2022-08-17 11:10:00,162.81,163.0,162.79,162.79,7533.0,157.022,157.2053,157.0028,157.0028,7533.0
2022-08-17 11:15:00,162.73,162.79,162.52,162.58,21307.0,156.9449,157.0028,156.7424,156.8002,21307.0
2022-08-17 11:20:00,162.61,162.96,162.59,162.89,6745.0,156.8292,157.1667,156.8099,157.0992,6745.0
2022-08-17 11:25:00,162.88,162.98,162.79,162.89,18170.0,157.0896,157.186,157.0028,157.0992,18170.0
2022-08-17 11:30:00,162.93,163.06,162.69,162.69,21826.0,157.1378,157.2632,156.9063,156.9063,21826.0
2022-08-17 11:35:00,162.7,162.71,162.54,162.68,32214.0,156.916,156.9256,156.7616,156.8967,32214.0
2022-08-17 11:40:00,162.67,162.69,162.31,162.39,15706.0,156.887,156.9063,156.5398,156.617,15706.0
2022-08-17 11:45:00,162.4,162.48,162.2,162.36,19921.0,156.6266,156.7038,156.4337,156.588,19921.0
2022-08-17 11:50:00,162.33,162.55,162.31,162.38,19934.0,156.5591,156.7713,156.5398,156.6073,19934.0
2022-08-17 11:55:00,162.41,162.61,162.4,162.52,7339.0,156.6363,156.8292,156.6266,156.7424,7339.0
2022-08-17 12:00:00,162.5,162.71,162.48,162.68,12990.0,156.7231,156.9256,156.7038,156.8967,12990.0
2022-08-17 12:05:00,162.71,162.81,162.6,162.68,36402.0,156.9256,157.022,156.8195,156.8967,36402.0
2022-08-17 12:10:00,162.66,162.78,162.57,162.64,25165.0,156.8774,156.9931,156.7906,156.8581,25165.0
2022-08-17 12:15:00,162.66,162.8,162.61,162.65,29504.0,156.8774,157.0124,156.8292,156.8677,29504.0
2022-08-17 12:20:00,162.62,162.99,162.6,162.96,8897.0,156.8388,157.1956,156.8195,157.1667,8897.0
2022-08-17 12:25:00,162.92,163.06,162.88,163.06,10184.0,157.1281,157.2632,157.0896,157.2632,10184.0
2022-08-17 12:30:00,163.05,163.09,162.86,162.99,15253.0,157.2535,157.2921,157.0703,157.1956,15253.0
2022-08-17 12:35:00,163.0,163.29,162.98,163.2,9770.0,157.2053,157.485,157.186,157.3982,9770.0
2022-08-17 12:40:00,163.18,163.21,163.04,163.08,6208.0,157.3789,157.4078,157.2439,157.2824,6208.0
2022-08-17 12:45:00,163.1,163.25,163.06,163.18,5627.0,157.3017,157.4464,157.2632,157.3789,5627.0
2022-08-17 12:50:00,163.09,163.23,163.09,163.23,5162.0,157.2921,157.4271,157.2921,157.4271,5162.0
2022-08-17 12:55:00,163.2,163.29,163.19,163.25,5014.0,157.3982,157.485,157.3885,157.4464,5014.0
2022-08-17 13:00:00,163.24,163.26,163.1,163.24,6423.0,157.4368,157.456,157.3017,157.4368,6423.0
2022-08-17 13:05:00,163.25,163.28,163.06,163.06,4642.0,157.4464,157.4753,157.2632,157.2632,4642.0
2022-08-17 13:10:00,163.1,163.31,163.09,163.22,3113.0,157.3017,157.5043,157.2921,157.4175,3113.0
2022-08-17 13:15:00,163.24,163.35,163.15,163.17,8062.0,157.4368,157.5428,157.35,157.3692,8062.0
2022-08-17 13:20:00,163.23,163.26,162.97,163.05,17714.0,157.4271,157.456,157.1764,157.2535,17714.0
2022-08-17 13:25:00,163.06,163.36,163.06,163.34,8457.0,157.2632,157.5525,157.2632,157.5332,8457.0
2022-08-17 13:30:00,163.39,163.43,163.17,163.19,8315.0,157.5814,157.62,157.3692,157.3885,8315.0
2022-08-17 13:35:00,163.26,163.31,163.1,163.24,6063.0,157.456,157.5043,157.3017,157.4368,6063.0
2022-08-17 13:40:00,163.23,163.29,163.08,163.08,4489.0,157.4271,157.485,157.2824,157.2824,4489.0
2022-08-17 13:45:00,163.03,163.11,163.0,163.11,3533.0,157.2342,157.3114,157.2053,157.3114,3533.0
2022-08-17 13:50:00,163.13,163.2,163.11,163.12,4438.0,157.3307,157.3982,157.3114,157.321,4438.0
2022-08-17 13:55:00,163.12,163.23,163.03,163.22,3259.0,157.321,157.4271,157.2342,157.4175,3259.0
2022-08-17 14:00:00,163.3,163.95,163.2,163.74,13863.0,157.4946,158.1215,157.3982,157.919,13863.0
2022-08-17 14:05:00,163.77,163.99,163.47,163.74,11023.0,157.9479,158.1601,157.6586,157.919,11023.0
2022-08-17 14:10:00,163.71,164.05,163.61,164.05,11115.0,157.8901,158.218,157.7936,158.218,11115.0
2022-08-17 14:15:00,164.07,164.25,163.9,164.15,13521.0,158.2373,158.4109,158.0733,158.3144,13521.0
2022-08-17 14:20:00,164.08,164.16,163.69,163.91,23707.0,158.2469,158.3241,157.8708,158.0829,23707.0
2022-08-17 14:25:00,163.87,164.21,163.82,164.09,3997.0,158.0444,158.3723,157.9961,158.2565,3997.0
2022-08-17 14:30:00,164.11,164.26,163.96,164.22,4268.0,158.2758,158.4205,158.1312,158.3819,4268.0
2022-08-17 14:35:00,164.26,164.48,164.26,164.44,13270.0,158.4205,158.6327,158.4205,158.5941,13270.0
2022-08-17 14:40:00,164.38,164.38,163.92,164.0,11642.0,158.5362,158.5362,158.0926,158.1697,11642.0
2022-08-17 14:45:00,163.94,164.02,163.8,163.94,4862.0,158.1119,158.189,157.9769,158.1119,4862.0
2022-08-17 14:50:00,163.95,163.97,163.77,163.77,3758.0,158.1215,158.1408,157.9479,157.9479,3758.0
2022-08-17 14:55:00,163.8,163.91,163.73,163.73,3726.0,157.9769,158.0829,157.9093,157.9093,3726.0
2022-08-17 15:00:00,163.75,164.03,163.75,164.03,4114.0,157.9286,158.1987,157.9286,158.1987,4114.0
2022-08-17 15:05:00,164.08,164.13,163.77,163.81,14159.0,158.2469,158.2951,157.9479,157.9865,14159.0
2022-08-17 15:10:00,163.79,163.86,163.28,163.49,7460.0,157.9672,158.0347,157.4753,157.6779,7460.0
2022-08-17 15:15:00,163.58,163.6,163.34,163.49,6452.0,157.7647,157.784,157.5332,157.6779,6452.0
2022-08-17 15:20:00,163.46,163.82,163.39,163.82,4759.0,157.6489,157.9961,157.5814,157.9961,4759.0
2022-08-17 15:25:00,163.77,163.88,163.64,163.83,10026.0,157.9479,158.054,157.8225,158.0058,10026.0
2022-08-17 15:30:00,163.79,163.88,163.68,163.83,11594.0,157.9672,158.054,157.8611,158.0058,11594.0
2022-08-17 15:35:00,163.82,163.91,163.76,163.84,6895.0,157.9961,158.0829,157.9383,158.0154,6895.0
2022-08-17 15:40:00,163.85,163.99,163.83,163.93,12233.0,158.0251,158.1601,158.0058,158.1022,12233.0
2022-08-17 15:45:00,163.9,163.9,163.71,163.75,13585.0,158.0733,158.0733,157.8901,157.9286,13585.0
2022-08-17 15:50:00,163.76,163.96,163.62,163.86,31268.0,157.9383,158.1312,157.8032,158.0347,31268.0
2022-08-17 15:55:00,163.85,164.07,163.81,163.91,103430.0,158.0251,158.2373,157.9865,158.0829,103430.0
2022-08-18 09:30:00,163.93,164.15,163.55,163.97,47765.0,158.1022,158.3144,157.7357,158.1408,47765.0
2022-08-18 09:35:00,163.96,164.15,163.33,163.8,18866.0,158.1312,158.3144,157.5236,157.9769,18866.0
2022-08-18 09:40:00,163.86,164.19,163.81,164.19,13053.0,158.0347,158.353,157.9865,158.353,13053.0
2022-08-18 09:45:00,164.19,164.25,163.98,164.06,9835.0,158.353,158.4109,158.1505,158.2276,9835.0
2022-08-18 09:50:00,164.01,164.35,163.99,164.17,9450.0,158.1794,158.5073,158.1601,158.3337,9450.0
2022-08-18 09:55:00,164.15,164.4,164.15,164.33,6813.0,158.3144,158.5555,158.3144,158.488,6813.0
2022-08-18 10:00:00,164.28,164.36,164.04,164.2,7199.0,158.4398,158.5169,158.2083,158.3626,7199.0
2022-08-18 10:05:00,164.15,164.15,163.88,164.09,6964.0,158.3144,158.3144,158.054,158.2565,6964.0
2022-08-18 10:10:00,164.13,164.37,164.09,164.37,8027.0,158.2951,158.5266,158.2565,158.5266,8027.0
2022-08-18 10:15:00,164.37,164.47,164.2,164.39,8116.0,158.5266,158.623,158.3626,158.5459,8116.0
2022-08-18 10:20:00,164.35,164.43,164.1,164.15,6155.0,158.5073,158.5845,158.2662,158.3144,6155.0
2022-08-18 10:25:00,164.15,164.43,164.13,164.31,4727.0,158.3144,158.5845,158.2951,158.4687,4727.0
2022-08-18 10:30:00,164.32,164.36,163.97,164.14,7411.0,158.4784,158.5169,158.1408,158.3048,7411.0
2022-08-18 10:35:00,164.17,164.22,163.99,164.08,7196.0,158.3337,158.3819,158.1601,158.2469,7196.0
2022-08-18 10:40:00,164.07,164.25,163.99,164.18,32901.0,158.2373,158.4109,158.1601,158.3433,32901.0
2022-08-18 10:45:00,164.18,164.58,164.18,164.58,19169.0,158.3433,158.7291,158.3433,158.7291,19169.0
2022-08-18 10:50:00,164.63,164.63,164.22,164.23,9257.0,158.7773,158.7773,158.3819,158.3916,9257.0
2022-08-18 10:55:00,164.28,164.39,164.25,164.39,4910.0,158.4398,158.5459,158.4109,158.5459,4910.0
2022-08-18 11:00:00,164.37,164.4,164.19,164.25,8155.0,158.5266,158.5555,158.353,158.4109,8155.0
2022-08-18 11:05:00,164.27,164.27,164.03,164.03,4593.0,158.4301,158.4301,158.1987,158.1987,4593.0
2022-08-18 11:10:00,164.06,164.1,163.95,164.1,8334.0,158.2276,158.2662,158.1215,158.2662,8334.0
2022-08-18 11:15:00,164.05,164.24,163.96,164.13,5186.0,158.218,158.4012,158.1312,158.2951,5186.0
2022-08-18 11:20:00,164.13,164.39,164.05,164.38,9959.0,158.2951,158.5459,158.218,158.5362,9959.0
2022-08-18 11:25:00,164.45,164.48,164.27,164.42,6937.0,158.6037,158.6327,158.4301,158.5748,6937.0
2022-08-18 11:30:00,164.45,164.59,164.39,164.53,3160.0,158.6037,158.7388,158.5459,158.6809,3160.0
2022-08-18 11:35:00,164.53,164.67,164.51,164.67,3635.0,158.6809,158.8159,158.6616,158.8159,3635.0
2022-08-18 11:40:00,164.64,164.71,164.58,164.64,4248.0,158.787,158.8545,158.7291,158.787,4248.0
2022-08-18 11:45:00,164.65,164.7,164.58,164.7,2525.0,158.7966,158.8449,158.7291,158.8449,2525.0
2022-08-18 11:50:00,164.7,164.78,164.6,164.62,5339.0,158.8449,158.922,158.7484,158.7677,5339.0
2022-08-18 11:55:00,164.64,164.64,164.5,164.5,5127.0,158.787,158.787,158.652,158.652,5127.0
2022-08-18 12:00:00,164.54,164.72,164.54,164.64,3064.0,158.6905,158.8641,158.6905,158.787,3064.0
2022-08-18 12:05:00,164.69,164.74,164.53,164.6,5672.0,158.8352,158.8834,158.6809,158.7484,5672.0
2022-08-18 12:10:00,164.55,164.63,164.54,164.54,3932.0,158.7002,158.7773,158.6905,158.6905,3932.0
2022-08-18 12:15:00,164.59,164.62,164.46,164.46,3207.0,158.7388,158.7677,158.6134,158.6134,3207.0
2022-08-18 12:20:00,164.52,164.52,164.15,164.16,8036.0,158.6713,158.6713,158.3144,158.3241,8036.0
2022-08-18 12:25:00,164.15,164.3,164.06,164.14,4449.0,158.3144,158.4591,158.2276,158.3048,4449.0
2022-08-18 12:30:00,164.13,164.23,164.05,164.08,5313.0,158.2951,158.3916,158.218,158.2469,5313.0
2022-08-18 12:35:00,164.1,164.14,163.93,164.02,3967.0,158.2662,158.3048,158.1022,158.189,3967.0
2022-08-18 12:40:00,164.12,164.12,163.86,163.86,4100.0,158.2855,158.2855,158.0347,158.0347,4100.0
2022-08-18 12:45:00,163.82,164.23,163.82,164.15,10225.0,157.9961,158.3916,157.9961,158.3144,10225.0
2022-08-18 12:50:00,164.13,164.23,164.03,164.2,7577.0,158.2951,158.3916,158.1987,158.3626,7577.0
2022-08-18 12:55:00,164.2,164.26,164.13,164.24,6220.0,158.3626,158.4205,158.2951,158.4012,6220.0
2022-08-18 13:00:00,164.22,164.23,164.1,164.11,2945.0,158.3819,158.3916,158.2662,158.2758,2945.0
2022-08-18 13:05:00,164.13,164.37,164.11,164.35,4579.0,158.2951,158.5266,158.2758,158.5073,4579.0
2022-08-18 13:10:00,164.32,164.4,164.19,164.19,23828.0,158.4784,158.5555,158.353,158.353,23828.0
2022-08-18 13:15:00,164.21,164.39,164.16,164.39,2470.0,158.3723,158.5459,158.3241,158.5459,2470.0
2022-08-18 13:20:00,164.39,164.41,164.25,164.35,2715.0,158.5459,158.5652,158.4109,158.5073,2715.0
2022-08-18 13:25:00,164.36,164.42,164.25,164.38,6057.0,158.5169,158.5748,158.4109,158.5362,6057.0
2022-08-18 13:30:00,164.38,164.47,164.36,164.46,6987.0,158.5362,158.623,158.5169,158.6134,6987.0
2022-08-18 13:35:00,164.52,164.52,164.43,164.5,2894.0,158.6713,158.6713,158.5845,158.652,2894.0
2022-08-18 13:40:00,164.51,164.57,164.51,164.53,3668.0,158.6616,158.7195,158.6616,158.6809,3668.0
2022-08-18 13:45:00,164.48,164.49,164.4,164.42,3540.0,158.6327,158.6423,158.5555,158.5748,3540.0
2022-08-18 13:50:00,164.42,164.44,164.29,164.4,9419.0,158.5748,158.5941,158.4494,158.5555,9419.0
2022-08-18 13:55:00,164.37,164.38,164.26,164.3,4259.0,158.5266,158.5362,158.4205,158.4591,4259.0
2022-08-18 14:00:00,164.29,164.37,164.22,164.37,2676.0,158.4494,158.5266,158.3819,158.5266,2676.0
2022-08-18 14:05:00,164.37,164.46,164.25,164.46,5249.0,158.5266,158.6134,158.4109,158.6134,5249.0
2022-08-18 14:10:00,164.45,164.54,164.42,164.45,6781.0,158.6037,158.6905,158.5748,158.6037,6781.0
2022-08-18 14:15:00,164.48,164.5,164.43,164.48,2739.0,158.6327,158.652,158.5845,158.6327,2739.0
2022-08-18 14:20:00,164.46,164.51,164.42,164.51,5827.0,158.6134,158.6616,158.5748,158.6616,5827.0
2022-08-18 14:25:00,164.52,164.53,164.48,164.52,8095.0,158.6713,158.6809,158.6327,158.6713,8095.0
2022-08-18 14:30:00,164.5,164.5,164.24,164.34,6125.0,158.652,158.652,158.4012,158.4977,6125.0
2022-08-18 14:35:00,164.34,164.44,164.31,164.42,4783.0,158.4977,158.5941,158.4687,158.5748,4783.0
2022-08-18 14:40:00,164.43,164.55,164.38,164.49,7829.0,158.5845,158.7002,158.5362,158.6423,7829.0
2022-08-18 14:45:00,164.52,164.52,164.43,164.49,4253.0,158.6713,158.6713,158.5845,158.6423,4253.0
2022-08-18 14:50:00,164.52,164.64,164.48,164.64,7742.0,158.6713,158.787,158.6327,158.787,7742.0
2022-08-18 14:55:00,164.64,164.65,164.54,164.57,8512.0,158.787,158.7966,158.6905,158.7195,8512.0
2022-08-18 15:00:00,164.52,164.62,164.52,164.58,10106.0,158.6713,158.7677,158.6713,158.7291,10106.0
2022-08-18 15:05:00,164.61,164.67,164.56,164.6,10143.0,158.7581,158.8159,158.7098,158.7484,10143.0
2022-08-18 15:10:00,164.6,164.7,164.59,164.66,15052.0,158.7484,158.8449,158.7388,158.8063,15052.0
2022-08-18 15:15:00,164.7,164.81,164.64,164.81,11817.0,158.8449,158.9509,158.787,158.9509,11817.0
2022-08-18 15:20:00,164.77,164.88,164.71,164.86,8475.0,158.9124,159.0185,158.8545,158.9992,8475.0
2022-08-18 15:25:00,164.85,164.86,164.78,164.86,4867.0,158.9895,158.9992,158.922,158.9992,4867.0
2022-08-18 15:30:00,164.86,164.98,164.81,164.94,11936.0,158.9992,159.1149,158.9509,159.0763,11936.0
2022-08-18 15:35:00,164.92,164.99,164.9,164.93,8462.0,159.057,159.1245,159.0377,159.0667,8462.0
2022-08-18 15:40:00,164.93,164.96,164.84,164.93,17092.0,159.0667,159.0956,158.9799,159.0667,17092.0
2022-08-18 15:45:00,164.93,164.93,164.74,164.78,14193.0,159.0667,159.0667,158.8834,158.922,14193.0
2022-08-18 15:50:00,164.77,164.77,164.51,164.63,37057.0,158.9124,158.9124,158.6616,158.7773,37057.0
2022-08-18 15:55:00,164.64,164.77,164.49,164.67,87761.0,158.787,158.9124,158.6423,158.8159,87761.0
2022-08-19 09:30:00,163.5,163.93,162.61,163.13,101068.0,157.6875,158.1022,156.8292,157.3307,101068.0
2022-08-19 09:35:00,163.14,163.52,162.77,162.98,15906.0,157.3403,157.7068,156.9835,157.186,15906.0
2022-08-19 09:40:00,162.95,162.98,162.42,162.55,12195.0,157.1571,157.186,156.6459,156.7713,12195.0
2022-08-19 09:45:00,162.53,162.63,162.33,162.54,17245.0,156.752,156.8484,156.5591,156.7616,17245.0
2022-08-19 09:50:00,162.51,162.58,162.01,162.45,24499.0,156.7327,156.8002,156.2505,156.6748,24499.0
2022-08-19 09:55:00,162.45,162.71,162.21,162.49,7014.0,156.6748,156.9256,156.4434,156.7134,7014.0
2022-08-19 10:00:00,162.41,162.76,162.31,162.59,9302.0,156.6363,156.9738,156.5398,156.8099,9302.0
2022-08-19 10:05:00,162.65,162.92,162.57,162.7,13164.0,156.8677,157.1281,156.7906,156.916,13164.0
2022-08-19 10:10:00,162.73,162.74,162.32,162.32,7747.0,156.9449,156.9545,156.5495,156.5495,7747.0
2022-08-19 10:15:00,162.35,162.69,162.35,162.58,6759.0,156.5784,156.9063,156.5784,156.8002,6759.0
2022-08-19 10:20:00,162.58,162.81,162.58,162.64,7601.0,156.8002,157.022,156.8002,156.8581,7601.0
2022-08-19 10:25:00,162.73,162.81,162.58,162.74,12433.0,156.9449,157.022,156.8002,156.9545,12433.0
2022-08-19 10:30:00,162.82,163.03,162.72,163.01,16253.0,157.0317,157.2342,156.9352,157.2149,16253.0
2022-08-19 10:35:00,163.02,163.26,162.98,163.07,28330.0,157.2246,157.456,157.186,157.2728,28330.0
2022-08-19 10:40:00,163.13,163.33,162.88,163.33,17701.0,157.3307,157.5236,157.0896,157.5236,17701.0
2022-08-19 10:45:00,163.31,163.38,163.23,163.31,8392.0,157.5043,157.5718,157.4271,157.5043,8392.0
2022-08-19 10:50:00,163.31,163.38,163.11,163.17,8623.0,157.5043,157.5718,157.3114,157.3692,8623.0
2022-08-19 10:55:00,163.19,163.2,163.0,163.11,8605.0,157.3885,157.3982,157.2053,157.3114,8605.0
2022-08-19 11:00:00,163.09,163.22,162.96,162.96,7733.0,157.2921,157.4175,157.1667,157.1667,7733.0
2022-08-19 11:05:00,162.9,162.99,162.6,162.61,14874.0,157.1088,157.1956,156.8195,156.8292,14874.0
2022-08-19 11:10:00,162.53,162.62,162.35,162.42,6958.0,156.752,156.8388,156.5784,156.6459,6958.0
2022-08-19 11:15:00,162.46,162.62,162.4,162.5,12405.0,156.6845,156.8388,156.6266,156.7231,12405.0
2022-08-19 11:20:00,162.53,162.53,162.35,162.45,4560.0,156.752,156.752,156.5784,156.6748,4560.0
2022-08-19 11:25:00,162.41,162.69,162.4,162.69,14540.0,156.6363,156.9063,156.6266,156.9063,14540.0
2022-08-19 11:30:00,162.7,162.73,162.36,162.5,7697.0,156.916,156.9449,156.588,156.7231,7697.0
2022-08-19 11:35:00,162.52,162.53,162.29,162.5,13046.0,156.7424,156.752,156.5205,156.7231,13046.0
2022-08-19 11:40:00,162.53,162.61,162.42,162.56,34298.0,156.752,156.8292,156.6459,156.7809,34298.0
2022-08-19 11:45:00,162.61,162.89,162.58,162.76,6628.0,156.8292,157.0992,156.8002,156.9738,6628.0
2022-08-19 11:50:00,162.77,162.81,162.59,162.59,8748.0,156.9835,157.022,156.8099,156.8099,8748.0
2022-08-19 11:55:00,162.54,162.61,162.49,162.53,3870.0,156.7616,156.8292,156.7134,156.752,3870.0
2022-08-19 12:00:00,162.52,162.58,162.44,162.5,5051.0,156.7424,156.8002,156.6652,156.7231,5051.0
2022-08-19 12:05:00,162.5,162.51,162.32,162.32,3333.0,156.7231,156.7327,156.5495,156.5495,3333.0
2022-08-19 12:10:00,162.34,162.53,162.34,162.46,8345.0,156.5688,156.752,156.5688,156.6845,8345.0
2022-08-19 12:15:00,162.48,162.75,162.48,162.68,3829.0,156.7038,156.9642,156.7038,156.8967,3829.0
2022-08-19 12:20:00,162.66,162.8,162.63,162.74,4599.0,156.8774,157.0124,156.8484,156.9545,4599.0
2022-08-19 12:25:00,162.71,162.71,162.53,162.57,4470.0,156.9256,156.9256,156.752,156.7906,4470.0
2022-08-19 12:30:00,162.53,162.6,162.4,162.6,3171.0,156.752,156.8195,156.6266,156.8195,3171.0
2022-08-19 12:35:00,162.59,162.9,162.59,162.9,9065.0,156.8099,157.1088,156.8099,157.1088,9065.0
2022-08-19 12:40:00,162.85,162.95,162.75,162.95,4718.0,157.0606,157.1571,156.9642,157.1571,4718.0
2022-08-19 12:45:00,162.91,162.93,162.75,162.75,2619.0,157.1185,157.1378,156.9642,156.9642,2619.0
2022-08-19 12:50:00,162.79,162.9,162.75,162.83,3243.0,157.0028,157.1088,156.9642,157.0413,3243.0
2022-08-19 12:55:00,162.87,162.91,162.69,162.69,4412.0,157.0799,157.1185,156.9063,156.9063,4412.0
2022-08-19 13:00:00,162.74,162.84,162.66,162.83,6946.0,156.9545,157.051,156.8774,157.0413,6946.0
2022-08-19 13:05:00,162.78,162.78,162.62,162.66,2439.0,156.9931,156.9931,156.8388,156.8774,2439.0
2022-08-19 13:10:00,162.64,162.71,162.5,162.55,5695.0,156.8581,156.9256,156.7231,156.7713,5695.0
2022-08-19 13:15:00,162.57,162.67,162.57,162.58,3662.0,156.7906,156.887,156.7906,156.8002,3662.0
2022-08-19 13:20:00,162.55,162.6,162.52,162.55,3087.0,156.7713,156.8195,156.7424,156.7713,3087.0
2022-08-19 13:25:00,162.51,162.56,162.46,162.5,4160.0,156.7327,156.7809,156.6845,156.7231,4160.0
2022-08-19 13:30:00,162.45,162.48,162.35,162.46,5165.0,156.6748,156.7038,156.5784,156.6845,5165.0
2022-08-19 13:35:00,162.47,162.48,162.32,162.42,5123.0,156.6941,156.7038,156.5495,156.6459,5123.0
2022-08-19 13:40:00,162.43,162.54,162.4,162.48,7175.0,156.6556,156.7616,156.6266,156.7038,7175.0
2022-08-19 13:45:00,162.46,162.52,162.37,162.39,6178.0,156.6845,156.7424,156.5977,156.617,6178.0
2022-08-19 13:50:00,162.36,162.55,162.36,162.55,6377.0,156.588,156.7713,156.588,156.7713,6377.0
2022-08-19 13:55:00,162.56,162.74,162.54,162.65,5492.0,156.7809,156.9545,156.7616,156.8677,5492.0
2022-08-19 14:00:00,162.62,162.65,162.5,162.61,7040.0,156.8388,156.8677,156.7231,156.8292,7040.0
2022-08-19 14:05:00,162.61,162.66,162.6,162.61,5184.0,156.8292,156.8774,156.8195,156.8292,5184.0
2022-08-19 14:10:00,162.62,162.62,162.37,162.4,4134.0,156.8388,156.8388,156.5977,156.6266,4134.0
2022-08-19 14:15:00,162.35,162.48,162.34,162.48,4908.0,156.5784,156.7038,156.5688,156.7038,4908.0
2022-08-19 14:20:00,162.47,162.51,162.42,162.48,4374.0,156.6941,156.7327,156.6459,156.7038,4374.0
2022-08-19 14:25:00,162.45,162.72,162.44,162.68,25042.0,156.6748,156.9352,156.6652,156.8967,25042.0
2022-08-19 14:30:00,162.67,162.69,162.52,162.66,4284.0,156.887,156.9063,156.7424,156.8774,4284.0
2022-08-19 14:35:00,162.64,162.66,162.57,162.64,5616.0,156.8581,156.8774,156.7906,156.8581,5616.0
2022-08-19 14:40:00,162.58,162.65,162.45,162.63,6714.0,156.8002,156.8677,156.6748,156.8484,6714.0
2022-08-19 14:45:00,162.58,162.65,162.55,162.62,4029.0,156.8002,156.8677,156.7713,156.8388,4029.0
2022-08-19 14:50:00,162.58,162.62,162.37,162.41,5958.0,156.8002,156.8388,156.5977,156.6363,5958.0
2022-08-19 14:55:00,162.42,162.47,162.32,162.42,4981.0,156.6459,156.6941,156.5495,156.6459,4981.0
2022-08-19 15:00:00,162.42,162.48,162.13,162.16,6131.0,156.6459,156.7038,156.3662,156.3952,6131.0
2022-08-19 15:05:00,162.17,162.34,162.17,162.27,7115.0,156.4048,156.5688,156.4048,156.5012,7115.0
2022-08-19 15:10:00,162.35,162.64,162.34,162.62,8311.0,156.5784,156.8581,156.5688,156.8388,8311.0
2022-08-19 15:15:00,162.59,162.72,162.56,162.63,8577.0,156.8099,156.9352,156.7809,156.8484,8577.0
2022-08-19 15:20:00,162.69,162.76,162.56,162.67,7912.0,156.9063,156.9738,156.7809,156.887,7912.0
2022-08-19 15:25:00,162.72,162.72,162.61,162.67,7519.0,156.9352,156.9352,156.8292,156.887,7519.0
2022-08-19 15:30:00,162.67,162.71,162.53,162.53,9793.0,156.887,156.9256,156.752,156.752,9793.0
2022-08-19 15:35:00,162.53,162.56,162.36,162.37,21803.0,156.752,156.7809,156.588,156.5977,21803.0
2022-08-19 15:40:00,162.38,162.43,162.24,162.42,24375.0,156.6073,156.6556,156.4723,156.6459,24375.0
2022-08-19 15:45:00,162.43,162.55,162.39,162.53,19002.0,156.6556,156.7713,156.617,156.752,19002.0
2022-08-19 15:50:00,162.56,162.75,162.42,162.49,32532.0,156.7809,156.9642,156.6459,156.7134,32532.0
2022-08-19 15:55:00,162.49,162.51,162.18,162.24,116484.0,156.7134,156.7327,156.4144,156.4723,116484.0
2022-08-22 09:30:00,158.98,159.19,158.32,158.41,54788.0,153.3282,153.5307,152.6917,152.7785,54788.0
2022-08-22 09:35:00,158.34,158.64,158.16,158.57,29036.0,152.711,153.0003,152.5374,152.9328,29036.0
2022-08-22 09:40:00,158.52,159.0,158.38,158.68,7916.0,152.8846,153.3475,152.7495,153.0389,7916.0
2022-08-22 09:45:00,158.68,158.68,158.16,158.42,28539.0,153.0389,153.0389,152.5374,152.7881,28539.0
2022-08-22 09:50:00,158.37,158.71,158.1,158.14,25769.0,152.7399,153.0678,152.4795,152.5181,25769.0
2022-08-22 09:55:00,158.18,158.42,158.06,158.42,7965.0,152.5566,152.7881,152.4409,152.7881,7965.0
2022-08-22 10:00:00,158.38,158.39,158.06,158.28,10637.0,152.7495,152.7592,152.4409,152.6531,10637.0
2022-08-22 10:05:00,158.27,158.36,157.87,157.91,14229.0,152.6434,152.7302,152.2577,152.2962,14229.0
2022-08-22 10:10:00,157.89,157.99,157.59,157.78,34098.0,152.277,152.3734,151.9876,152.1709,34098.0
2022-08-22 10:15:00,157.75,157.78,157.36,157.42,16378.0,152.1419,152.1709,151.7658,151.8237,16378.0
2022-08-22 10:20:00,157.46,157.47,157.14,157.16,15010.0,151.8622,151.8719,151.5536,151.5729,15010.0
2022-08-22 10:25:00,157.17,157.23,157.02,157.15,24110.0,151.5825,151.6404,151.4379,151.5633,24110.0
2022-08-22 10:30:00,157.16,157.29,157.07,157.11,8931.0,151.5729,151.6983,151.4861,151.5247,8931.0
2022-08-22 10:35:00,157.14,157.38,156.98,157.37,23177.0,151.5536,151.7851,151.3993,151.7754,23177.0
2022-08-22 10:40:00,157.5,157.59,157.39,157.5,26108.0,151.9008,151.9876,151.7947,151.9008,26108.0
2022-08-22 10:45:00,157.5,157.88,157.48,157.73,23122.0,151.9008,152.2673,151.8815,152.1226,23122.0
2022-08-22 10:50:00,157.73,157.73,157.5,157.59,7884.0,152.1226,152.1226,151.9008,151.9876,7884.0
2022-08-22 10:55:00,157.65,157.65,157.39,157.51,9067.0,152.0455,152.0455,151.7947,151.9105,9067.0
2022-08-22 11:00:00,157.54,158.03,157.52,158.03,9492.0,151.9394,152.412,151.9201,152.412,9492.0
2022-08-22 11:05:00,158.06,158.16,157.97,158.06,8064.0,152.4409,152.5374,152.3541,152.4409,8064.0
2022-08-22 11:10:00,158.07,158.07,157.83,158.07,10281.0,152.4506,152.4506,152.2191,152.4506,10281.0
2022-08-22 11:15:00,158.01,158.24,157.99,158.23,4837.0,152.3927,152.6145,152.3734,152.6049,4837.0
2022-08-22 11:20:00,158.25,158.31,158.15,158.2,11124.0,152.6242,152.682,152.5277,152.5759,11124.0
2022-08-22 11:25:00,158.22,158.28,158.08,158.13,11388.0,152.5952,152.6531,152.4602,152.5084,11388.0
2022-08-22 11:30:00,158.16,158.4,158.13,158.34,12640.0,152.5374,152.7688,152.5084,152.711,12640.0
2022-08-22 11:35:00,158.39,158.6,158.21,158.31,14950.0,152.7592,152.9617,152.5856,152.682,14950.0
2022-08-22 11:40:00,158.34,158.43,158.31,158.34,6060.0,152.711,152.7978,152.682,152.711,6060.0
2022-08-22 11:45:00,158.35,158.56,158.29,158.35,3260.0,152.7206,152.9231,152.6627,152.7206,3260.0
2022-08-22 11:50:00,158.37,158.53,158.36,158.53,5568.0,152.7399,152.8942,152.7302,152.8942,5568.0
2022-08-22 11:55:00,158.61,158.81,158.6,158.68,7892.0,152.9714,153.1642,152.9617,153.0389,7892.0
2022-08-22 12:00:00,158.72,158.8,158.62,158.74,6719.0,153.0774,153.1546,152.981,153.0967,6719.0
2022-08-22 12:05:00,158.75,158.77,158.44,158.5,12518.0,153.1064,153.1257,152.8074,152.8653,12518.0
2022-08-22 12:10:00,158.49,158.53,158.32,158.37,6099.0,152.8556,152.8942,152.6917,152.7399,6099.0
2022-08-22 12:15:00,158.36,158.53,158.36,158.53,2354.0,152.7302,152.8942,152.7302,152.8942,2354.0
2022-08-22 12:20:00,158.54,158.64,158.54,158.64,3580.0,152.9038,153.0003,152.9038,153.0003,3580.0
2022-08-22 12:25:00,158.63,158.64,158.33,158.35,4966.0,152.9906,153.0003,152.7013,152.7206,4966.0
2022-08-22 12:30:00,158.37,158.48,158.36,158.47,4787.0,152.7399,152.846,152.7302,152.8363,4787.0
2022-08-22 12:35:00,158.47,158.62,158.47,158.57,11967.0,152.8363,152.981,152.8363,152.9328,11967.0
2022-08-22 12:40:00,158.54,158.54,158.3,158.33,4097.0,152.9038,152.9038,152.6724,152.7013,4097.0
2022-08-22 12:45:00,158.29,158.41,158.2,158.39,4845.0,152.6627,152.7785,152.5759,152.7592,4845.0
2022-08-22 12:50:00,158.39,158.49,158.36,158.49,4374.0,152.7592,152.8556,152.7302,152.8556,4374.0
2022-08-22 12:55:00,158.5,158.73,158.49,158.65,5674.0,152.8653,153.0871,152.8556,153.0099,5674.0
2022-08-22 13:00:00,158.65,158.65,158.44,158.44,3440.0,153.0099,153.0099,152.8074,152.8074,3440.0
2022-08-22 13:05:00,158.5,158.59,158.48,158.56,21523.0,152.8653,152.9521,152.846,152.9231,21523.0
2022-08-22 13:10:00,158.55,158.55,158.32,158.49,7581.0,152.9135,152.9135,152.6917,152.8556,7581.0
2022-08-22 13:15:00,158.47,158.56,158.4,158.47,5863.0,152.8363,152.9231,152.7688,152.8363,5863.0
2022-08-22 13:20:00,158.51,158.52,158.36,158.36,4508.0,152.8749,152.8846,152.7302,152.7302,4508.0
2022-08-22 13:25:00,158.31,158.41,158.29,158.34,5012.0,152.682,152.7785,152.6627,152.711,5012.0
2022-08-22 13:30:00,158.33,158.33,158.06,158.06,6147.0,152.7013,152.7013,152.4409,152.4409,6147.0
2022-08-22 13:35:00,158.06,158.16,158.03,158.14,10710.0,152.4409,152.5374,152.412,152.5181,10710.0
2022-08-22 13:40:00,158.1,158.18,158.06,158.12,10892.0,152.4795,152.5566,152.4409,152.4988,10892.0
2022-08-22 13:45:00,158.09,158.12,158.03,158.08,4127.0,152.4698,152.4988,152.412,152.4602,4127.0
2022-08-22 13:50:00,158.09,158.17,158.03,158.14,3151.0,152.4698,152.547,152.412,152.5181,3151.0
2022-08-22 13:55:00,158.12,158.12,157.95,158.03,6565.0,152.4988,152.4988,152.3348,152.412,6565.0
2022-08-22 14:00:00,157.99,158.07,157.92,157.95,5174.0,152.3734,152.4506,152.3059,152.3348,5174.0
2022-08-22 14:05:00,157.88,157.94,157.81,157.82,5091.0,152.2673,152.3252,152.1998,152.2094,5091.0
2022-08-22 14:10:00,157.81,157.85,157.7,157.78,4356.0,152.1998,152.2384,152.0937,152.1709,4356.0
2022-08-22 14:15:00,157.8,157.86,157.69,157.86,8054.0,152.1902,152.248,152.0841,152.248,8054.0
2022-08-22 14:20:00,157.91,157.98,157.85,157.96,7131.0,152.2962,152.3638,152.2384,152.3445,7131.0
2022-08-22 14:25:00,157.97,158.02,157.92,158.0,8010.0,152.3541,152.4023,152.3059,152.383,8010.0
2022-08-22 14:30:00,157.99,157.99,157.85,157.96,3784.0,152.3734,152.3734,152.2384,152.3445,3784.0
2022-08-22 14:35:00,157.95,157.96,157.87,157.93,6362.0,152.3348,152.3445,152.2577,152.3155,6362.0
2022-08-22 14:40:00,157.88,157.9,157.69,157.69,9179.0,152.2673,152.2866,152.0841,152.0841,9179.0
2022-08-22 14:45:00,157.65,157.71,157.57,157.66,5186.0,152.0455,152.1034,151.9683,152.0551,5186.0
2022-08-22 14:50:00,157.63,157.7,157.58,157.66,9697.0,152.0262,152.0937,151.978,152.0551,9697.0
2022-08-22 14:55:00,157.65,157.69,157.52,157.67,4214.0,152.0455,152.0841,151.9201,152.0648,4214.0
2022-08-22 15:00:00,157.75,157.84,157.57,157.58,25373.0,152.1419,152.2287,151.9683,151.978,25373.0
2022-08-22 15:05:00,157.61,157.64,157.52,157.59,18904.0,152.0069,152.0358,151.9201,151.9876,18904.0
2022-08-22 15:10:00,157.6,157.69,157.58,157.61,5421.0,151.9973,152.0841,151.978,152.0069,5421.0
2022-08-22 15:15:00,157.62,157.68,157.43,157.43,8896.0,152.0166,152.0744,151.8333,151.8333,8896.0
2022-08-22 15:20:00,157.44,157.66,157.39,157.63,12618.0,151.843,152.0551,151.7947,152.0262,12618.0
2022-08-22 15:25:00,157.66,157.71,157.53,157.55,7003.0,152.0551,152.1034,151.9298,151.949,7003.0
2022-08-22 15:30:00,157.55,157.61,157.35,157.41,11977.0,151.949,152.0069,151.7562,151.814,11977.0
2022-08-22 15:35:00,157.39,157.61,157.39,157.57,14019.0,151.7947,152.0069,151.7947,151.9683,14019.0
2022-08-22 15:40:00,157.58,157.58,157.24,157.24,18032.0,151.978,151.978,151.6501,151.6501,18032.0
2022-08-22 15:45:00,157.25,157.43,157.14,157.43,33132.0,151.6597,151.8333,151.5536,151.8333,33132.0
2022-08-22 15:50:00,157.42,157.9,157.39,157.85,32440.0,151.8237,152.2866,151.7947,152.2384,32440.0
2022-08-22 15:55:00,157.84,157.89,157.62,157.84,71318.0,152.2287,152.277,152.0166,152.2287,71318.0
2022-08-23 09:30:00,158.0,158.74,157.88,158.61,49516.0,152.383,153.0967,152.2673,152.9714,49516.0
2022-08-23 09:35:00,158.49,158.81,158.43,158.54,22282.0,152.8556,153.1642,152.7978,152.9038,22282.0
2022-08-23 09:40:00,158.48,158.68,158.33,158.33,25465.0,152.846,153.0389,152.7013,152.7013,25465.0
2022-08-23 09:45:00,158.33,159.15,158.27,158.98,20062.0,152.7013,153.4922,152.6434,153.3282,20062.0
2022-08-23 09:50:00,158.96,159.29,158.89,159.16,34125.0,153.3089,153.6272,153.2414,153.5018,34125.0
2022-08-23 09:55:00,159.16,159.3,159.14,159.17,13537.0,153.5018,153.6368,153.4825,153.5114,13537.0
2022-08-23 10:00:00,159.16,159.23,158.68,158.78,17130.0,153.5018,153.5693,153.0389,153.1353,17130.0
2022-08-23 10:05:00,158.82,159.26,158.82,159.26,17047.0,153.1739,153.5982,153.1739,153.5982,17047.0
2022-08-23 10:10:00,159.27,159.6,159.22,159.42,20188.0,153.6079,153.9262,153.5597,153.7526,20188.0
2022-08-23 10:15:00,159.43,159.52,159.03,159.19,43707.0,153.7622,153.849,153.3764,153.5307,43707.0
2022-08-23 10:20:00,159.14,159.4,159.11,159.24,19594.0,153.4825,153.7333,153.4536,153.579,19594.0
2022-08-23 10:25:00,159.18,159.23,158.74,158.74,61576.0,153.5211,153.5693,153.0967,153.0967,61576.0
2022-08-23 10:30:00,158.79,159.14,158.72,159.08,14779.0,153.145,153.4825,153.0774,153.4246,14779.0
2022-08-23 10:35:00,159.1,159.16,158.62,158.65,24024.0,153.4439,153.5018,152.981,153.0099,24024.0
2022-08-23 10:40:00,158.6,158.68,158.38,158.62,72059.0,152.9617,153.0389,152.7495,152.981,72059.0
2022-08-23 10:45:00,158.7,158.76,158.53,158.7,21133.0,153.0582,153.116,152.8942,153.0582,21133.0
2022-08-23 10:50:00,158.71,158.74,158.38,158.44,18392.0,153.0678,153.0967,152.7495,152.8074,18392.0
2022-08-23 10:55:00,158.4,158.44,157.95,158.02,69159.0,152.7688,152.8074,152.3348,152.4023,69159.0
2022-08-23 11:00:00,157.99,158.05,157.47,157.62,22460.0,152.3734,152.4313,151.8719,152.0166,22460.0
2022-08-23 11:05:00,157.53,157.73,157.42,157.73,14729.0,151.9298,152.1226,151.8237,152.1226,14729.0
2022-08-23 11:10:00,157.72,157.95,157.5,157.87,17618.0,152.113,152.3348,151.9008,152.2577,17618.0
2022-08-23 11:15:00,157.85,158.09,157.81,158.02,56504.0,152.2384,152.4698,152.1998,152.4023,56504.0
2022-08-23 11:20:00,158.03,158.12,157.87,157.98,42062.0,152.412,152.4988,152.2577,152.3638,42062.0
2022-08-23 11:25:00,158.01,158.06,157.87,157.89,28004.0,152.3927,152.4409,152.2577,152.277,28004.0
2022-08-23 11:30:00,157.94,158.22,157.9,158.2,9857.0,152.3252,152.5952,152.2866,152.5759,9857.0
2022-08-23 11:35:00,158.2,158.36,158.15,158.15,13046.0,152.5759,152.7302,152.5277,152.5277,13046.0
2022-08-23 11:40:00,158.18,158.23,157.96,158.07,22011.0,152.5566,152.6049,152.3445,152.4506,22011.0
2022-08-23 11:45:00,158.06,158.32,158.06,158.16,16599.0,152.4409,152.6917,152.4409,152.5374,16599.0
2022-08-23 11:50:00,158.13,158.21,158.0,158.19,9585.0,152.5084,152.5856,152.383,152.5663,9585.0
2022-08-23 11:55:00,158.18,158.37,158.04,158.31,7554.0,152.5566,152.7399,152.4216,152.682,7554.0
2022-08-23 12:00:00,158.31,158.31,158.06,158.17,4230.0,152.682,152.682,152.4409,152.547,4230.0
2022-08-23 12:05:00,158.11,158.29,158.07,158.29,6448.0,152.4891,152.6627,152.4506,152.6627,6448.0
2022-08-23 12:10:00,158.31,158.31,158.04,158.18,18215.0,152.682,152.682,152.4216,152.5566,18215.0
2022-08-23 12:15:00,158.19,158.21,157.9,157.93,20502.0,152.5663,152.5856,152.2866,152.3155,20502.0
2022-08-23 12:20:00,157.91,157.92,157.71,157.72,4401.0,152.2962,152.3059,152.1034,152.113,4401.0
2022-08-23 12:25:00,157.75,157.91,157.69,157.75,9405.0,152.1419,152.2962,152.0841,152.1419,9405.0
2022-08-23 12:30:00,157.79,157.85,157.7,157.85,8579.0,152.1805,152.2384,152.0937,152.2384,8579.0
2022-08-23 12:35:00,157.83,158.08,157.83,158.05,7969.0,152.2191,152.4602,152.2191,152.4313,7969.0
2022-08-23 12:40:00,158.06,158.14,158.01,158.06,6948.0,152.4409,152.5181,152.3927,152.4409,6948.0
2022-08-23 12:45:00,158.1,158.1,157.88,157.88,6264.0,152.4795,152.4795,152.2673,152.2673,6264.0
2022-08-23 12:50:00,157.89,158.02,157.84,157.88,15231.0,152.277,152.4023,152.2287,152.2673,15231.0
2022-08-23 12:55:00,157.9,158.13,157.85,158.06,9428.0,152.2866,152.5084,152.2384,152.4409,9428.0
2022-08-23 13:00:00,158.07,158.15,157.91,157.95,15524.0,152.4506,152.5277,152.2962,152.3348,15524.0
2022-08-23 13:05:00,157.93,157.93,157.74,157.84,8571.0,152.3155,152.3155,152.1323,152.2287,8571.0
2022-08-23 13:10:00,157.84,157.88,157.69,157.87,8001.0,152.2287,152.2673,152.0841,152.2577,8001.0
2022-08-23 13:15:00,157.88,158.01,157.81,157.88,30954.0,152.2673,152.3927,152.1998,152.2673,30954.0
2022-08-23 13:20:00,157.86,157.98,157.82,157.82,13197.0,152.248,152.3638,152.2094,152.2094,13197.0
2022-08-23 13:25:00,157.83,158.18,157.81,158.11,6302.0,152.2191,152.5566,152.1998,152.4891,6302.0
2022-08-23 13:30:00,158.15,158.33,158.08,158.33,5754.0,152.5277,152.7013,152.4602,152.7013,5754.0
2022-08-23 13:35:00,158.27,158.27,158.02,158.04,6615.0,152.6434,152.6434,152.4023,152.4216,6615.0
2022-08-23 13:40:00,158.02,158.08,157.95,157.98,8421.0,152.4023,152.4602,152.3348,152.3638,8421.0
2022-08-23 13:45:00,157.98,158.02,157.82,157.87,5769.0,152.3638,152.4023,152.2094,152.2577,5769.0
2022-08-23 13:50:00,157.86,157.88,157.68,157.77,6720.0,152.248,152.2673,152.0744,152.1612,6720.0
2022-08-23 13:55:00,157.74,157.84,157.74,157.79,9944.0,152.1323,152.2287,152.1323,152.1805,9944.0
2022-08-23 14:00:00,157.76,157.8,157.63,157.69,6944.0,152.1516,152.1902,152.0262,152.0841,6944.0
2022-08-23 14:05:00,157.74,157.94,157.74,157.88,7398.0,152.1323,152.3252,152.1323,152.2673,7398.0
2022-08-23 14:10:00,157.92,157.95,157.76,157.9,10212.0,152.3059,152.3348,152.1516,152.2866,10212.0
2022-08-23 14:15:00,157.91,158.02,157.81,158.0,16517.0,152.2962,152.4023,152.1998,152.383,16517.0
2022-08-23 14:20:00,157.98,158.15,157.95,158.13,6548.0,152.3638,152.5277,152.3348,152.5084,6548.0
2022-08-23 14:25:00,158.13,158.15,158.01,158.08,5813.0,152.5084,152.5277,152.3927,152.4602,5813.0
2022-08-23 14:30:00,158.09,158.13,157.79,157.81,5651.0,152.4698,152.5084,152.1805,152.1998,5651.0
2022-08-23 14:35:00,157.84,157.89,157.76,157.85,7435.0,152.2287,152.277,152.1516,152.2384,7435.0
2022-08-23 14:40:00,157.82,157.93,157.75,157.77,8905.0,152.2094,152.3155,152.1419,152.1612,8905.0
2022-08-23 14:45:00,157.75,157.81,157.55,157.66,14004.0,152.1419,152.1998,151.949,152.0551,14004.0
2022-08-23 14:50:00,157.7,157.71,157.57,157.62,6951.0,152.0937,152.1034,151.9683,152.0166,6951.0
2022-08-23 14:55:00,157.62,157.73,157.56,157.69,15518.0,152.0166,152.1226,151.9587,152.0841,15518.0
2022-08-23 15:00:00,157.72,157.86,157.65,157.78,9795.0,152.113,152.248,152.0455,152.1709,9795.0
2022-08-23 15:05:00,157.83,157.84,157.72,157.82,4417.0,152.2191,152.2287,152.113,152.2094,4417.0
2022-08-23 15:10:00,157.83,157.84,157.69,157.7,9080.0,152.2191,152.2287,152.0841,152.0937,9080.0
2022-08-23 15:15:00,157.7,157.86,157.7,157.86,10585.0,152.0937,152.248,152.0937,152.248,10585.0
2022-08-23 15:20:00,157.83,157.83,157.6,157.68,8577.0,152.2191,152.2191,151.9973,152.0744,8577.0
2022-08-23 15:25:00,157.65,157.73,157.63,157.64,10694.0,152.0455,152.1226,152.0262,152.0358,10694.0
2022-08-23 15:30:00,157.62,157.69,157.52,157.6,13110.0,152.0166,152.0841,151.9201,151.9973,13110.0
2022-08-23 15:35:00,157.62,157.64,157.53,157.58,12384.0,152.0166,152.0358,151.9298,151.978,12384.0
2022-08-23 15:40:00,157.6,157.8,157.6,157.64,20653.0,151.9973,152.1902,151.9973,152.0358,20653.0
2022-08-23 15:45:00,157.64,157.64,157.44,157.53,24372.0,152.0358,152.0358,151.843,151.9298,24372.0
2022-08-23 15:50:00,157.51,157.58,157.36,157.5,30210.0,151.9105,151.978,151.7658,151.9008,30210.0
2022-08-23 15:55:00,157.49,157.62,157.2,157.33,249348.0,151.8912,152.0166,151.6115,151.7369,249348.0
2022-08-24 09:30:00,157.03,157.14,156.29,156.83,40616.0,151.4475,151.5536,150.7338,151.2546,40616.0
2022-08-24 09:35:00,156.92,157.35,156.87,157.25,12761.0,151.3414,151.7562,151.2932,151.6597,12761.0
2022-08-24 09:40:00,157.28,157.5,157.11,157.47,5729.0,151.6886,151.9008,151.5247,151.8719,5729.0
2022-08-24 09:45:00,157.45,157.56,157.38,157.42,6171.0,151.8526,151.9587,151.7851,151.8237,6171.0
2022-08-24 09:50:00,157.39,157.4,157.16,157.21,7069.0,151.7947,151.8044,151.5729,151.6211,7069.0
2022-08-24 09:55:00,157.14,157.38,157.04,157.36,5199.0,151.5536,151.7851,151.4572,151.7658,5199.0
2022-08-24 10:00:00,157.34,157.76,157.15,157.15,7406.0,151.7465,152.1516,151.5633,151.5633,7406.0
2022-08-24 10:05:00,157.18,157.65,157.18,157.65,7967.0,151.5922,152.0455,151.5922,152.0455,7967.0
2022-08-24 10:10:00,157.7,157.88,157.53,157.53,11778.0,152.0937,152.2673,151.9298,151.9298,11778.0
2022-08-24 10:15:00,157.54,157.96,157.54,157.91,9083.0,151.9394,152.3445,151.9394,152.2962,9083.0
2022-08-24 10:20:00,158.0,158.5,157.87,158.45,36266.0,152.383,152.8653,152.2577,152.817,36266.0
2022-08-24 10:25:00,158.43,158.93,158.43,158.79,32342.0,152.7978,153.28,152.7978,153.145,32342.0
2022-08-24 10:30:00,158.81,159.01,158.68,158.95,24416.0,153.1642,153.3571,153.0389,153.2993,24416.0
2022-08-24 10:35:00,158.98,159.19,158.85,158.95,18468.0,153.3282,153.5307,153.2028,153.2993,18468.0
2022-08-24 10:40:00,158.91,158.96,158.67,158.77,12617.0,153.2607,153.3089,153.0292,153.1257,12617.0
2022-08-24 10:45:00,158.78,158.86,158.72,158.86,11526.0,153.1353,153.2125,153.0774,153.2125,11526.0
2022-08-24 10:50:00,158.85,158.91,158.72,158.85,4454.0,153.2028,153.2607,153.0774,153.2028,4454.0
2022-08-24 10:55:00,158.85,159.01,158.77,158.83,12024.0,153.2028,153.3571,153.1257,153.1835,12024.0
2022-08-24 11:00:00,158.84,158.86,158.64,158.71,11551.0,153.1932,153.2125,153.0003,153.0678,11551.0
2022-08-24 11:05:00,158.72,158.86,158.65,158.78,5786.0,153.0774,153.2125,153.0099,153.1353,5786.0
2022-08-24 11:10:00,158.75,159.01,158.66,158.94,11425.0,153.1064,153.3571,153.0196,153.2896,11425.0
2022-08-24 11:15:00,158.97,159.2,158.9,158.91,13617.0,153.3186,153.5404,153.251,153.2607,13617.0
2022-08-24 11:20:00,158.89,158.89,158.66,158.78,12145.0,153.2414,153.2414,153.0196,153.1353,12145.0
2022-08-24 11:25:00,158.75,158.76,158.63,158.63,10457.0,153.1064,153.116,152.9906,152.9906,10457.0
2022-08-24 11:30:00,158.62,158.66,158.58,158.61,8072.0,152.981,153.0196,152.9424,152.9714,8072.0
2022-08-24 11:35:00,158.56,158.79,158.56,158.75,6586.0,152.9231,153.145,152.9231,153.1064,6586.0
2022-08-24 11:40:00,158.81,158.81,158.65,158.75,5377.0,153.1642,153.1642,153.0099,153.1064,5377.0
2022-08-24 11:45:00,158.75,159.0,158.75,159.0,5217.0,153.1064,153.3475,153.1064,153.3475,5217.0
2022-08-24 11:50:00,158.98,159.1,158.98,159.01,9305.0,153.3282,153.4439,153.3282,153.3571,9305.0
2022-08-24 11:55:00,159.03,159.04,158.74,158.74,4278.0,153.3764,153.3861,153.0967,153.0967,4278.0
2022-08-24 12:00:00,158.79,158.89,158.7,158.88,4875.0,153.145,153.2414,153.0582,153.2318,4875.0
2022-08-24 12:05:00,158.88,158.89,158.77,158.79,4268.0,153.2318,153.2414,153.1257,153.145,4268.0
2022-08-24 12:10:00,158.79,158.93,158.76,158.84,9422.0,153.145,153.28,153.116,153.1932,9422.0
2022-08-24 12:15:00,158.87,159.01,158.86,158.9,6698.0,153.2221,153.3571,153.2125,153.251,6698.0
2022-08-24 12:20:00,158.86,158.87,158.66,158.66,5607.0,153.2125,153.2221,153.0196,153.0196,5607.0
2022-08-24 12:25:00,158.67,158.85,158.67,158.83,9976.0,153.0292,153.2028,153.0292,153.1835,9976.0
2022-08-24 12:30:00,158.86,159.02,158.79,159.01,6907.0,153.2125,153.3668,153.145,153.3571,6907.0
2022-08-24 12:35:00,159.03,159.13,158.82,158.97,5492.0,153.3764,153.4729,153.1739,153.3186,5492.0
2022-08-24 12:40:00,158.95,158.99,158.46,158.5,12000.0,153.2993,153.3378,152.8267,152.8653,12000.0
2022-08-24 12:45:00,158.51,158.51,158.33,158.34,3634.0,152.8749,152.8749,152.7013,152.711,3634.0
2022-08-24 12:50:00,158.33,158.45,158.31,158.45,4756.0,152.7013,152.817,152.682,152.817,4756.0
2022-08-24 12:55:00,158.43,158.6,158.42,158.54,6372.0,152.7978,152.9617,152.7881,152.9038,6372.0
2022-08-24 13:00:00,158.51,158.61,158.47,158.53,5167.0,152.8749,152.9714,152.8363,152.8942,5167.0
2022-08-24 13:05:00,158.57,158.89,158.55,158.83,7079.0,152.9328,153.2414,152.9135,153.1835,7079.0
2022-08-24 13:10:00,158.81,158.97,158.78,158.86,11913.0,153.1642,153.3186,153.1353,153.2125,11913.0
2022-08-24 13:15:00,158.86,158.86,158.72,158.75,7423.0,153.2125,153.2125,153.0774,153.1064,7423.0
2022-08-24 13:20:00,158.74,158.77,158.58,158.6,5910.0,153.0967,153.1257,152.9424,152.9617,5910.0
2022-08-24 13:25:00,158.61,158.7,158.47,158.56,18815.0,152.9714,153.0582,152.8363,152.9231,18815.0
2022-08-24 13:30:00,158.55,158.71,158.51,158.69,7513.0,152.9135,153.0678,152.8749,153.0485,7513.0
2022-08-24 13:35:00,158.72,158.82,158.63,158.82,7820.0,153.0774,153.1739,152.9906,153.1739,7820.0
2022-08-24 13:40:00,158.83,158.89,158.65,158.69,8068.0,153.1835,153.2414,153.0099,153.0485,8068.0
2022-08-24 13:45:00,158.7,158.78,158.66,158.74,6947.0,153.0582,153.1353,153.0196,153.0967,6947.0
2022-08-24 13:50:00,158.72,158.81,158.66,158.69,9024.0,153.0774,153.1642,153.0196,153.0485,9024.0
2022-08-24 13:55:00,158.66,158.75,158.64,158.74,12521.0,153.0196,153.1064,153.0003,153.0967,12521.0
2022-08-24 14:00:00,158.75,158.77,158.63,158.72,4688.0,153.1064,153.1257,152.9906,153.0774,4688.0
2022-08-24 14:05:00,158.7,158.95,158.68,158.9,10174.0,153.0582,153.2993,153.0389,153.251,10174.0
2022-08-24 14:10:00,158.88,158.89,158.73,158.75,46753.0,153.2318,153.2414,153.0871,153.1064,46753.0
2022-08-24 14:15:00,158.74,158.81,158.69,158.81,12762.0,153.0967,153.1642,153.0485,153.1642,12762.0
2022-08-24 14:20:00,158.79,158.85,158.67,158.84,5990.0,153.145,153.2028,153.0292,153.1932,5990.0
2022-08-24 14:25:00,158.85,158.86,158.75,158.75,6770.0,153.2028,153.2125,153.1064,153.1064,6770.0
2022-08-24 14:30:00,158.77,158.8,158.66,158.7,13282.0,153.1257,153.1546,153.0196,153.0582,13282.0
2022-08-24 14:35:00,158.69,158.85,158.62,158.84,8486.0,153.0485,153.2028,152.981,153.1932,8486.0
2022-08-24 14:40:00,158.83,159.04,158.83,158.98,27464.0,153.1835,153.3861,153.1835,153.3282,27464.0
2022-08-24 14:45:00,158.98,159.02,158.89,159.01,16500.0,153.3282,153.3668,153.2414,153.3571,16500.0
2022-08-24 14:50:00,159.01,159.04,158.87,158.91,17051.0,153.3571,153.3861,153.2221,153.2607,17051.0
2022-08-24 14:55:00,158.89,158.92,158.81,158.9,10070.0,153.2414,153.2703,153.1642,153.251,10070.0
2022-08-24 15:00:00,158.89,158.95,158.82,158.94,6462.0,153.2414,153.2993,153.1739,153.2896,6462.0
2022-08-24 15:05:00,158.95,159.12,158.94,159.08,12255.0,153.2993,153.4632,153.2896,153.4246,12255.0
2022-08-24 15:10:00,159.09,159.27,159.04,159.27,9533.0,153.4343,153.6079,153.3861,153.6079,9533.0
2022-08-24 15:15:00,159.28,159.28,159.12,159.24,11087.0,153.6175,153.6175,153.4632,153.579,11087.0
2022-08-24 15:20:00,159.24,159.28,159.12,159.21,13887.0,153.579,153.6175,153.4632,153.55,13887.0
2022-08-24 15:25:00,159.21,159.25,159.09,159.14,11628.0,153.55,153.5886,153.4343,153.4825,11628.0
2022-08-24 15:30:00,159.12,159.25,159.12,159.25,11795.0,153.4632,153.5886,153.4632,153.5886,11795.0
2022-08-24 15:35:00,159.24,159.54,159.24,159.53,19019.0,153.579,153.8683,153.579,153.8587,19019.0
2022-08-24 15:40:00,159.54,159.56,159.39,159.47,21549.0,153.8683,153.8876,153.7236,153.8008,21549.0
2022-08-24 15:45:00,159.46,159.46,159.29,159.38,24005.0,153.7911,153.7911,153.6272,153.714,24005.0
2022-08-24 15:50:00,159.39,159.47,159.24,159.43,45623.0,153.7236,153.8008,153.579,153.7622,45623.0
2022-08-24 15:55:00,159.43,159.43,159.06,159.17,127505.0,153.7622,153.7622,153.4054,153.5114,127505.0
2022-08-25 09:30:00,160.0,160.06,158.78,159.0,43122.0,154.3119,154.3698,153.1353,153.3475,43122.0
2022-08-25 09:35:00,159.04,159.33,159.0,159.28,15479.0,153.3861,153.6658,153.3475,153.6175,15479.0
2022-08-25 09:40:00,159.29,159.93,159.29,159.92,38358.0,153.6272,154.2444,153.6272,154.2348,38358.0
2022-08-25 09:45:00,159.86,160.43,159.81,160.1,22690.0,154.1769,154.7267,154.1287,154.4084,22690.0
2022-08-25 09:50:00,160.16,160.56,160.07,160.56,13261.0,154.4663,154.852,154.3795,154.852,13261.0
2022-08-25 09:55:00,160.61,160.85,160.58,160.84,10385.0,154.9003,155.1317,154.8713,155.1221,10385.0
2022-08-25 10:00:00,160.94,161.17,160.86,160.88,10621.0,155.2185,155.4403,155.1414,155.1607,10621.0
2022-08-25 10:05:00,160.87,160.98,160.6,160.69,10019.0,155.151,155.2571,154.8906,154.9774,10019.0
2022-08-25 10:10:00,160.72,160.77,160.54,160.72,9870.0,155.0063,155.0546,154.8327,155.0063,9870.0
2022-08-25 10:15:00,160.72,160.82,160.64,160.66,10337.0,155.0063,155.1028,154.9292,154.9485,10337.0
2022-08-25 10:20:00,160.57,160.94,160.57,160.94,11857.0,154.8617,155.2185,154.8617,155.2185,11857.0
2022-08-25 10:25:00,160.99,161.0,160.7,160.88,7659.0,155.2667,155.2764,154.9871,155.1607,7659.0
2022-08-25 10:30:00,160.88,161.05,160.83,160.94,45253.0,155.1607,155.3246,155.1124,155.2185,45253.0
2022-08-25 10:35:00,160.97,161.25,160.95,161.23,10185.0,155.2475,155.5175,155.2282,155.4982,10185.0
2022-08-25 10:40:00,161.28,161.34,161.11,161.16,10833.0,155.5464,155.6043,155.3825,155.4307,10833.0
2022-08-25 10:45:00,161.1,161.14,160.96,161.09,8936.0,155.3728,155.4114,155.2378,155.3632,8936.0
2022-08-25 10:50:00,161.1,161.14,160.96,160.96,7035.0,155.3728,155.4114,155.2378,155.2378,7035.0
2022-08-25 10:55:00,160.94,161.07,160.9,161.01,6225.0,155.2185,155.3439,155.1799,155.286,6225.0
2022-08-25 11:00:00,160.99,160.99,160.82,160.82,5338.0,155.2667,155.2667,155.1028,155.1028,5338.0
2022-08-25 11:05:00,160.82,160.82,160.68,160.77,9065.0,155.1028,155.1028,154.9678,155.0546,9065.0
2022-08-25 11:10:00,160.76,160.89,160.67,160.67,6019.0,155.0449,155.1703,154.9581,154.9581,6019.0
2022-08-25 11:15:00,160.73,160.76,160.38,160.41,11506.0,155.016,155.0449,154.6784,154.7074,11506.0
2022-08-25 11:20:00,160.43,160.45,160.18,160.22,10507.0,154.7267,154.7459,154.4855,154.5241,10507.0
2022-08-25 11:25:00,160.15,160.5,160.12,160.5,7402.0,154.4566,154.7942,154.4277,154.7942,7402.0
2022-08-25 11:30:00,160.49,160.66,160.41,160.41,9478.0,154.7845,154.9485,154.7074,154.7074,9478.0
2022-08-25 11:35:00,160.43,160.63,160.4,160.59,6760.0,154.7267,154.9195,154.6977,154.881,6760.0
2022-08-25 11:40:00,160.55,160.81,160.54,160.81,7832.0,154.8424,155.0931,154.8327,155.0931,7832.0
2022-08-25 11:45:00,160.84,160.84,160.68,160.74,11996.0,155.1221,155.1221,154.9678,155.0256,11996.0
2022-08-25 11:50:00,160.75,160.81,160.63,160.78,5125.0,155.0353,155.0931,154.9195,155.0642,5125.0
2022-08-25 11:55:00,160.8,160.94,160.74,160.94,6089.0,155.0835,155.2185,155.0256,155.2185,6089.0
2022-08-25 12:00:00,160.94,160.94,160.75,160.78,6129.0,155.2185,155.2185,155.0353,155.0642,6129.0
2022-08-25 12:05:00,160.8,160.85,160.69,160.75,32141.0,155.0835,155.1317,154.9774,155.0353,32141.0
2022-08-25 12:10:00,160.65,160.72,160.49,160.61,10473.0,154.9388,155.0063,154.7845,154.9003,10473.0
2022-08-25 12:15:00,160.63,160.64,160.49,160.64,6591.0,154.9195,154.9292,154.7845,154.9292,6591.0
2022-08-25 12:20:00,160.63,160.64,160.53,160.61,4362.0,154.9195,154.9292,154.8231,154.9003,4362.0
2022-08-25 12:25:00,160.63,160.85,160.63,160.77,24785.0,154.9195,155.1317,154.9195,155.0546,24785.0
2022-08-25 12:30:00,160.8,160.8,160.61,160.66,9328.0,155.0835,155.0835,154.9003,154.9485,9328.0
2022-08-25 12:35:00,160.66,160.74,160.65,160.71,12119.0,154.9485,155.0256,154.9388,154.9967,12119.0
2022-08-25 12:40:00,160.69,160.69,160.51,160.51,8067.0,154.9774,154.9774,154.8038,154.8038,8067.0
2022-08-25 12:45:00,160.53,160.53,160.26,160.26,6914.0,154.8231,154.8231,154.5627,154.5627,6914.0
2022-08-25 12:50:00,160.42,160.5,160.41,160.46,7712.0,154.717,154.7942,154.7074,154.7556,7712.0
2022-08-25 12:55:00,160.48,160.56,160.39,160.56,2903.0,154.7749,154.852,154.6881,154.852,2903.0
2022-08-25 13:00:00,160.52,160.68,160.48,160.64,10174.0,154.8135,154.9678,154.7749,154.9292,10174.0
2022-08-25 13:05:00,160.63,160.71,160.49,160.53,9452.0,154.9195,154.9967,154.7845,154.8231,9452.0
2022-08-25 13:10:00,160.56,160.6,160.49,160.59,6111.0,154.852,154.8906,154.7845,154.881,6111.0
2022-08-25 13:15:00,160.58,160.77,160.56,160.76,4891.0,154.8713,155.0546,154.852,155.0449,4891.0
2022-08-25 13:20:00,160.75,160.87,160.68,160.79,4896.0,155.0353,155.151,154.9678,155.0739,4896.0
2022-08-25 13:25:00,160.82,160.91,160.74,160.82,4444.0,155.1028,155.1896,155.0256,155.1028,4444.0
2022-08-25 13:30:00,160.86,160.89,160.8,160.86,9603.0,155.1414,155.1703,155.0835,155.1414,9603.0
2022-08-25 13:35:00,160.85,160.94,160.78,160.92,7252.0,155.1317,155.2185,155.0642,155.1992,7252.0
2022-08-25 13:40:00,160.9,161.02,160.87,161.01,11197.0,155.1799,155.2957,155.151,155.286,11197.0
2022-08-25 13:45:00,161.0,161.26,161.0,161.2,7696.0,155.2764,155.5271,155.2764,155.4693,7696.0
2022-08-25 13:50:00,161.2,161.21,161.13,161.17,8990.0,155.4693,155.4789,155.4018,155.4403,8990.0
2022-08-25 13:55:00,161.17,161.17,161.05,161.13,4832.0,155.4403,155.4403,155.3246,155.4018,4832.0
2022-08-25 14:00:00,161.09,161.14,160.92,160.92,4845.0,155.3632,155.4114,155.1992,155.1992,4845.0
2022-08-25 14:05:00,160.95,161.08,160.9,161.0,8623.0,155.2282,155.3535,155.1799,155.2764,8623.0
2022-08-25 14:10:00,160.94,161.14,160.9,161.14,3721.0,155.2185,155.4114,155.1799,155.4114,3721.0
2022-08-25 14:15:00,161.1,161.12,160.98,161.05,3019.0,155.3728,155.3921,155.2571,155.3246,3019.0
2022-08-25 14:20:00,161.01,161.2,161.01,161.2,9422.0,155.286,155.4693,155.286,155.4693,9422.0
2022-08-25 14:25:00,161.22,161.52,161.21,161.49,22709.0,155.4886,155.7779,155.4789,155.749,22709.0
2022-08-25 14:30:00,161.49,161.55,161.34,161.36,10445.0,155.749,155.8068,155.6043,155.6236,10445.0
2022-08-25 14:35:00,161.35,161.37,161.19,161.21,10443.0,155.6139,155.6332,155.4596,155.4789,10443.0
2022-08-25 14:40:00,161.19,161.2,161.09,161.12,9436.0,155.4596,155.4693,155.3632,155.3921,9436.0
2022-08-25 14:45:00,161.12,161.18,161.06,161.17,8424.0,155.3921,155.45,155.3343,155.4403,8424.0
2022-08-25 14:50:00,161.18,161.18,161.08,161.16,7089.0,155.45,155.45,155.3535,155.4307,7089.0
2022-08-25 14:55:00,161.14,161.35,161.1,161.35,6122.0,155.4114,155.6139,155.3728,155.6139,6122.0
2022-08-25 15:00:00,161.34,161.46,161.3,161.45,11492.0,155.6043,155.72,155.5657,155.7104,11492.0
2022-08-25 15:05:00,161.47,161.48,161.24,161.26,7320.0,155.7297,155.7393,155.5079,155.5271,7320.0
2022-08-25 15:10:00,161.25,161.36,161.21,161.36,8640.0,155.5175,155.6236,155.4789,155.6236,8640.0
2022-08-25 15:15:00,161.38,161.47,161.3,161.47,6860.0,155.6429,155.7297,155.5657,155.7297,6860.0
2022-08-25 15:20:00,161.5,161.58,161.46,161.54,7947.0,155.7586,155.8358,155.72,155.7972,7947.0
2022-08-25 15:25:00,161.56,161.59,161.48,161.52,10681.0,155.8165,155.8454,155.7393,155.7779,10681.0
2022-08-25 15:30:00,161.53,161.55,161.41,161.54,11006.0,155.7875,155.8068,155.6718,155.7972,11006.0
2022-08-25 15:35:00,161.58,161.67,161.54,161.62,10286.0,155.8358,155.9226,155.7972,155.8744,10286.0
2022-08-25 15:40:00,161.63,161.87,161.59,161.87,17240.0,155.884,156.1155,155.8454,156.1155,17240.0
2022-08-25 15:45:00,161.85,161.96,161.82,161.9,15054.0,156.0962,156.2023,156.0672,156.1444,15054.0
2022-08-25 15:50:00,161.92,161.94,161.73,161.93,29928.0,156.1637,156.183,155.9804,156.1733,29928.0
2022-08-25 15:55:00,161.94,162.33,161.9,162.27,76587.0,156.183,156.5591,156.1444,156.5012,76587.0
2022-08-26 09:30:00,163.21,163.59,162.01,162.62,52108.0,157.4078,157.7743,156.2505,156.8388,52108.0
2022-08-26 09:35:00,162.81,162.92,162.57,162.8,7923.0,157.022,157.1281,156.7906,157.0124,7923.0
2022-08-26 09:40:00,162.79,163.11,162.68,162.95,16529.0,157.0028,157.3114,156.8967,157.1571,16529.0
2022-08-26 09:45:00,162.9,162.9,162.37,162.45,14379.0,157.1088,157.1088,156.5977,156.6748,14379.0
2022-08-26 09:50:00,162.34,162.62,162.0,162.62,22408.0,156.5688,156.8388,156.2408,156.8388,22408.0
2022-08-26 09:55:00,162.66,162.76,162.5,162.51,12586.0,156.8774,156.9738,156.7231,156.7327,12586.0
2022-08-26 10:00:00,162.5,162.5,160.92,161.0,38940.0,156.7231,156.7231,155.1992,155.2764,38940.0
2022-08-26 10:05:00,160.9,162.74,160.87,162.71,44532.0,155.1799,156.9545,155.151,156.9256,44532.0
2022-08-26 10:10:00,162.84,163.0,162.17,162.23,22759.0,157.051,157.2053,156.4048,156.4627,22759.0
2022-08-26 10:15:00,162.33,162.41,162.1,162.4,8586.0,156.5591,156.6363,156.3373,156.6266,8586.0
2022-08-26 10:20:00,162.24,162.29,161.22,161.38,14318.0,156.4723,156.5205,155.4886,155.6429,14318.0
2022-08-26 10:25:00,161.42,161.45,160.1,160.14,34900.0,155.6815,155.7104,154.4084,154.447,34900.0
2022-08-26 10:30:00,160.09,160.09,159.14,159.27,48573.0,154.3987,154.3987,153.4825,153.6079,48573.0
2022-08-26 10:35:00,159.27,159.43,159.0,159.12,40472.0,153.6079,153.7622,153.3475,153.4632,40472.0
2022-08-26 10:40:00,159.19,159.65,159.18,159.63,6557.0,153.5307,153.9744,153.5211,153.9551,6557.0
2022-08-26 10:45:00,159.57,159.89,159.48,159.81,11163.0,153.8972,154.2059,153.8104,154.1287,11163.0
2022-08-26 10:50:00,159.8,159.82,159.54,159.81,4735.0,154.1191,154.1383,153.8683,154.1287,4735.0
2022-08-26 10:55:00,159.77,159.81,159.53,159.55,6023.0,154.0901,154.1287,153.8587,153.8779,6023.0
2022-08-26 11:00:00,159.46,159.54,158.79,158.82,28846.0,153.7911,153.8683,153.145,153.1739,28846.0
2022-08-26 11:05:00,158.8,159.0,158.61,158.75,12065.0,153.1546,153.3475,152.9714,153.1064,12065.0
2022-08-26 11:10:00,158.79,159.06,158.72,159.02,10538.0,153.145,153.4054,153.0774,153.3668,10538.0
2022-08-26 11:15:00,159.03,159.03,158.57,158.67,9696.0,153.3764,153.3764,152.9328,153.0292,9696.0
2022-08-26 11:20:00,158.66,158.71,158.45,158.71,5273.0,153.0196,153.0678,152.817,153.0678,5273.0
2022-08-26 11:25:00,158.7,158.91,158.66,158.8,5895.0,153.0582,153.2607,153.0196,153.1546,5895.0
2022-08-26 11:30:00,158.89,159.03,158.8,158.95,6239.0,153.2414,153.3764,153.1546,153.2993,6239.0
2022-08-26 11:35:00,158.94,159.0,158.84,158.85,4545.0,153.2896,153.3475,153.1932,153.2028,4545.0
2022-08-26 11:40:00,159.01,159.13,158.72,158.87,6572.0,153.3571,153.4729,153.0774,153.2221,6572.0
2022-08-26 11:45:00,158.82,159.21,158.81,159.2,6852.0,153.1739,153.55,153.1642,153.5404,6852.0
2022-08-26 11:50:00,159.17,159.26,159.0,159.24,11401.0,153.5114,153.5982,153.3475,153.579,11401.0
2022-08-26 11:55:00,159.22,159.22,158.89,158.98,4473.0,153.5597,153.5597,153.2414,153.3282,4473.0
2022-08-26 12:00:00,158.94,158.95,158.54,158.55,4127.0,153.2896,153.2993,152.9038,152.9135,4127.0
2022-08-26 12:05:00,158.6,158.82,158.57,158.76,4083.0,152.9617,153.1739,152.9328,153.116,4083.0
2022-08-26 12:10:00,158.81,158.93,158.67,158.79,9077.0,153.1642,153.28,153.0292,153.145,9077.0
2022-08-26 12:15:00,158.82,158.86,158.38,158.54,18457.0,153.1739,153.2125,152.7495,152.9038,18457.0
2022-08-26 12:20:00,158.63,158.63,158.35,158.35,5800.0,152.9906,152.9906,152.7206,152.7206,5800.0
2022-08-26 12:25:00,158.33,158.38,158.24,158.31,4299.0,152.7013,152.7495,152.6145,152.682,4299.0
2022-08-26 12:30:00,158.39,158.39,158.15,158.21,3581.0,152.7592,152.7592,152.5277,152.5856,3581.0
2022-08-26 12:35:00,158.22,158.4,158.16,158.34,7917.0,152.5952,152.7688,152.5374,152.711,7917.0
2022-08-26 12:40:00,158.34,158.65,158.31,158.53,6413.0,152.711,153.0099,152.682,152.8942,6413.0
2022-08-26 12:45:00,158.45,158.65,158.41,158.65,2825.0,152.817,153.0099,152.7785,153.0099,2825.0
2022-08-26 12:50:00,158.65,158.65,158.43,158.49,3143.0,153.0099,153.0099,152.7978,152.8556,3143.0
2022-08-26 12:55:00,158.52,158.73,158.52,158.65,3615.0,152.8846,153.0871,152.8846,153.0099,3615.0
2022-08-26 13:00:00,158.7,158.7,158.47,158.54,4541.0,153.0582,153.0582,152.8363,152.9038,4541.0
2022-08-26 13:05:00,158.5,158.79,158.5,158.72,8407.0,152.8653,153.145,152.8653,153.0774,8407.0
2022-08-26 13:10:00,158.74,158.85,158.6,158.61,10935.0,153.0967,153.2028,152.9617,152.9714,10935.0
2022-08-26 13:15:00,158.61,158.78,158.5,158.54,5857.0,152.9714,153.1353,152.8653,152.9038,5857.0
2022-08-26 13:20:00,158.52,158.69,158.49,158.69,6383.0,152.8846,153.0485,152.8556,153.0485,6383.0
2022-08-26 13:25:00,158.75,158.82,158.66,158.66,6189.0,153.1064,153.1739,153.0196,153.0196,6189.0
2022-08-26 13:30:00,158.6,158.62,158.49,158.51,3944.0,152.9617,152.981,152.8556,152.8749,3944.0
2022-08-26 13:35:00,158.53,158.55,158.36,158.44,4395.0,152.8942,152.9135,152.7302,152.8074,4395.0
2022-08-26 13:40:00,158.41,158.41,158.14,158.22,8872.0,152.7785,152.7785,152.5181,152.5952,8872.0
2022-08-26 13:45:00,158.22,158.43,158.21,158.31,7584.0,152.5952,152.7978,152.5856,152.682,7584.0
2022-08-26 13:50:00,158.32,158.39,158.22,158.36,5538.0,152.6917,152.7592,152.5952,152.7302,5538.0
2022-08-26 13:55:00,158.34,158.42,158.27,158.41,3442.0,152.711,152.7881,152.6434,152.7785,3442.0
2022-08-26 14:00:00,158.52,158.53,158.37,158.4,2801.0,152.8846,152.8942,152.7399,152.7688,2801.0
2022-08-26 14:05:00,158.41,158.47,158.29,158.32,3761.0,152.7785,152.8363,152.6627,152.6917,3761.0
2022-08-26 14:10:00,158.34,158.41,158.27,158.4,9467.0,152.711,152.7785,152.6434,152.7688,9467.0
2022-08-26 14:15:00,158.39,158.39,158.12,158.19,12297.0,152.7592,152.7592,152.4988,152.5663,12297.0
2022-08-26 14:20:00,158.2,158.41,158.19,158.39,4256.0,152.5759,152.7785,152.5663,152.7592,4256.0
2022-08-26 14:25:00,158.39,158.6,158.38,158.58,4646.0,152.7592,152.9617,152.7495,152.9424,4646.0
2022-08-26 14:30:00,158.57,158.68,158.56,158.67,5786.0,152.9328,153.0389,152.9231,153.0292,5786.0
2022-08-26 14:35:00,158.68,158.72,158.5,158.65,6314.0,153.0389,153.0774,152.8653,153.0099,6314.0
2022-08-26 14:40:00,158.65,158.66,158.47,158.47,3868.0,153.0099,153.0196,152.8363,152.8363,3868.0
2022-08-26 14:45:00,158.49,158.63,158.43,158.45,4238.0,152.8556,152.9906,152.7978,152.817,4238.0
2022-08-26 14:50:00,158.46,158.46,158.3,158.34,7366.0,152.8267,152.8267,152.6724,152.711,7366.0
2022-08-26 14:55:00,158.35,158.4,158.19,158.28,10832.0,152.7206,152.7688,152.5663,152.6531,10832.0
2022-08-26 15:00:00,158.26,158.59,158.26,158.39,10750.0,152.6338,152.9521,152.6338,152.7592,10750.0
2022-08-26 15:05:00,158.4,158.47,158.18,158.22,6120.0,152.7688,152.8363,152.5566,152.5952,6120.0
2022-08-26 15:10:00,158.24,158.34,158.2,158.34,14103.0,152.6145,152.711,152.5759,152.711,14103.0
2022-08-26 15:15:00,158.31,158.52,158.29,158.41,16623.0,152.682,152.8846,152.6627,152.7785,16623.0
2022-08-26 15:20:00,158.43,158.52,158.06,158.18,10126.0,152.7978,152.8846,152.4409,152.5566,10126.0
2022-08-26 15:25:00,158.18,158.34,158.06,158.28,12351.0,152.5566,152.711,152.4409,152.6531,12351.0
2022-08-26 15:30:00,158.3,158.31,158.05,158.05,10280.0,152.6724,152.682,152.4313,152.4313,10280.0
2022-08-26 15:35:00,158.09,158.15,157.84,157.94,19889.0,152.4698,152.5277,152.2287,152.3252,19889.0
2022-08-26 15:40:00,157.93,157.99,157.61,157.62,15785.0,152.3155,152.3734,152.0069,152.0166,15785.0
2022-08-26 15:45:00,157.63,157.78,157.4,157.6,23758.0,152.0262,152.1709,151.8044,151.9973,23758.0
2022-08-26 15:50:00,157.52,157.75,157.32,157.32,45329.0,151.9201,152.1419,151.7272,151.7272,45329.0
2022-08-26 15:55:00,157.32,157.63,157.19,157.3,184273.0,151.7272,152.0262,151.6018,151.7079,184273.0
2022-08-29 09:30:00,155.88,156.24,155.44,156.21,95635.0,150.3384,150.6856,149.9141,150.6567,95635.0
2022-08-29 09:35:00,156.2,156.51,155.48,155.72,43037.0,150.647,150.946,149.9526,150.1841,43037.0
2022-08-29 09:40:00,155.7,155.85,155.01,155.19,28441.0,150.1648,150.3095,149.4993,149.6729,28441.0
2022-08-29 09:45:00,155.16,155.25,154.51,154.63,41826.0,149.644,149.7308,149.0171,149.1328,41826.0
2022-08-29 09:50:00,154.59,155.23,154.57,155.18,43295.0,149.0943,149.7115,149.075,149.6633,43295.0
2022-08-29 09:55:00,155.18,155.7,154.99,155.06,19570.0,149.6633,150.1648,149.48,149.5476,19570.0
2022-08-29 10:00:00,155.01,155.12,154.66,154.72,55003.0,149.4993,149.6054,149.1618,149.2196,55003.0
2022-08-29 10:05:00,154.72,155.26,154.51,155.16,23182.0,149.2196,149.7405,149.0171,149.644,23182.0
2022-08-29 10:10:00,155.16,155.46,155.03,155.06,10433.0,149.644,149.9333,149.5186,149.5476,10433.0
2022-08-29 10:15:00,155.1,155.92,155.1,155.76,14466.0,149.5861,150.377,149.5861,150.2227,14466.0
2022-08-29 10:20:00,155.75,155.83,155.58,155.75,6096.0,150.213,150.2902,150.0491,150.213,6096.0
2022-08-29 10:25:00,155.81,155.85,155.31,155.31,10040.0,150.2709,150.3095,149.7887,149.7887,10040.0
2022-08-29 10:30:00,155.29,155.29,154.71,154.9,10715.0,149.7694,149.7694,149.21,149.3932,10715.0
2022-08-29 10:35:00,154.93,155.01,154.62,154.65,6648.0,149.4222,149.4993,149.1232,149.1521,6648.0
2022-08-29 10:40:00,154.63,154.83,154.57,154.75,5330.0,149.1328,149.3257,149.075,149.2486,5330.0
2022-08-29 10:45:00,154.76,154.86,154.65,154.69,24248.0,149.2582,149.3547,149.1521,149.1907,24248.0
2022-08-29 10:50:00,154.71,154.82,154.41,154.53,13258.0,149.21,149.3161,148.9207,149.0364,13258.0
2022-08-29 10:55:00,154.53,154.72,154.47,154.65,6637.0,149.0364,149.2196,148.9785,149.1521,6637.0
2022-08-29 11:00:00,154.63,155.06,154.63,154.95,6850.0,149.1328,149.5476,149.1328,149.4415,6850.0
2022-08-29 11:05:00,154.94,154.95,154.55,154.71,8331.0,149.4318,149.4415,149.0557,149.21,8331.0
2022-08-29 11:10:00,154.86,154.93,154.69,154.83,4451.0,149.3547,149.4222,149.1907,149.3257,4451.0
2022-08-29 11:15:00,154.85,155.12,154.85,155.11,8831.0,149.345,149.6054,149.345,149.5958,8831.0
2022-08-29 11:20:00,155.09,155.27,155.05,155.23,3427.0,149.5765,149.7501,149.5379,149.7115,3427.0
2022-08-29 11:25:00,155.26,155.37,155.08,155.14,8328.0,149.7405,149.8465,149.5668,149.6247,8328.0
2022-08-29 11:30:00,155.17,155.65,155.05,155.52,7397.0,149.6537,150.1166,149.5379,149.9912,7397.0
2022-08-29 11:35:00,155.53,155.81,155.36,155.63,15340.0,150.0009,150.2709,149.8369,150.0973,15340.0
2022-08-29 11:40:00,155.59,155.65,155.33,155.41,9178.0,150.0587,150.1166,149.808,149.8851,9178.0
2022-08-29 11:45:00,155.3,155.51,155.26,155.48,8008.0,149.779,149.9816,149.7405,149.9526,8008.0
2022-08-29 11:50:00,155.47,155.47,155.28,155.4,7141.0,149.943,149.943,149.7597,149.8755,7141.0
2022-08-29 11:55:00,155.41,155.59,155.41,155.55,7427.0,149.8851,150.0587,149.8851,150.0201,7427.0
2022-08-29 12:00:00,155.56,155.7,155.47,155.68,8346.0,150.0298,150.1648,149.943,150.1455,8346.0
2022-08-29 12:05:00,155.68,155.78,155.46,155.55,11695.0,150.1455,150.242,149.9333,150.0201,11695.0
2022-08-29 12:10:00,155.54,155.64,155.46,155.58,17809.0,150.0105,150.1069,149.9333,150.0491,17809.0
2022-08-29 12:15:00,155.56,155.88,155.55,155.75,10138.0,150.0298,150.3384,150.0201,150.213,10138.0
2022-08-29 12:20:00,155.7,155.83,155.53,155.56,7503.0,150.1648,150.2902,150.0009,150.0298,7503.0
2022-08-29 12:25:00,155.56,155.67,155.48,155.67,11840.0,150.0298,150.1359,149.9526,150.1359,11840.0
2022-08-29 12:30:00,155.67,155.67,155.43,155.44,11734.0,150.1359,150.1359,149.9044,149.9141,11734.0
2022-08-29 12:35:00,155.43,155.58,155.4,155.55,7392.0,149.9044,150.0491,149.8755,150.0201,7392.0
2022-08-29 12:40:00,155.52,155.7,155.52,155.69,4424.0,149.9912,150.1648,149.9912,150.1552,4424.0
2022-08-29 12:45:00,155.61,155.98,155.61,155.88,7908.0,150.078,150.4349,150.078,150.3384,7908.0
2022-08-29 12:50:00,155.88,156.23,155.85,156.03,14041.0,150.3384,150.676,150.3095,150.4831,14041.0
2022-08-29 12:55:00,156.06,156.06,155.85,155.95,11577.0,150.512,150.512,150.3095,150.4059,11577.0
2022-08-29 13:00:00,155.94,156.02,155.88,155.9,10358.0,150.3963,150.4734,150.3384,150.3577,10358.0
2022-08-29 13:05:00,155.92,156.04,155.86,155.97,5799.0,150.377,150.4927,150.3191,150.4252,5799.0
2022-08-29 13:10:00,156.01,156.1,155.87,155.95,7781.0,150.4638,150.5506,150.3288,150.4059,7781.0
2022-08-29 13:15:00,155.93,155.95,155.52,155.61,11385.0,150.3866,150.4059,149.9912,150.078,11385.0
2022-08-29 13:20:00,155.64,155.73,155.56,155.56,11787.0,150.1069,150.1937,150.0298,150.0298,11787.0
2022-08-29 13:25:00,155.58,155.75,155.5,155.75,6226.0,150.0491,150.213,149.9719,150.213,6226.0
2022-08-29 13:30:00,155.76,155.9,155.74,155.86,7826.0,150.2227,150.3577,150.2034,150.3191,7826.0
2022-08-29 13:35:00,155.83,155.91,155.73,155.83,10559.0,150.2902,150.3673,150.1937,150.2902,10559.0
2022-08-29 13:40:00,155.84,156.22,155.78,156.15,6019.0,150.2998,150.6663,150.242,150.5988,6019.0
2022-08-29 13:45:00,156.22,156.44,156.0,156.0,8920.0,150.6663,150.8785,150.4541,150.4541,8920.0
2022-08-29 13:50:00,156.0,156.06,155.91,156.01,6186.0,150.4541,150.512,150.3673,150.4638,6186.0
2022-08-29 13:55:00,156.05,156.18,155.98,156.09,6357.0,150.5024,150.6277,150.4349,150.5409,6357.0
2022-08-29 14:00:00,156.09,156.09,155.91,155.91,7116.0,150.5409,150.5409,150.3673,150.3673,7116.0
2022-08-29 14:05:00,155.94,156.15,155.94,155.96,6362.0,150.3963,150.5988,150.3963,150.4156,6362.0
2022-08-29 14:10:00,155.88,156.02,155.83,155.84,11224.0,150.3384,150.4734,150.2902,150.2998,11224.0
2022-08-29 14:15:00,155.84,155.87,155.5,155.59,22721.0,150.2998,150.3288,149.9719,150.0587,22721.0
2022-08-29 14:20:00,155.59,155.59,155.38,155.5,17817.0,150.0587,150.0587,149.8562,149.9719,17817.0
2022-08-29 14:25:00,155.5,155.68,155.48,155.48,12567.0,149.9719,150.1455,149.9526,149.9526,12567.0
2022-08-29 14:30:00,155.5,155.89,155.48,155.89,24159.0,149.9719,150.3481,149.9526,150.3481,24159.0
2022-08-29 14:35:00,155.91,156.0,155.87,155.9,7807.0,150.3673,150.4541,150.3288,150.3577,7807.0
2022-08-29 14:40:00,155.9,156.01,155.9,155.99,8923.0,150.3577,150.4638,150.3577,150.4445,8923.0
2022-08-29 14:45:00,155.99,155.99,155.83,155.86,8735.0,150.4445,150.4445,150.2902,150.3191,8735.0
2022-08-29 14:50:00,155.82,155.87,155.59,155.6,32478.0,150.2805,150.3288,150.0587,150.0684,32478.0
2022-08-29 14:55:00,155.57,155.72,155.24,155.72,18547.0,150.0394,150.1841,149.7212,150.1841,18547.0
2022-08-29 15:00:00,155.72,156.09,155.71,155.91,16119.0,150.1841,150.5409,150.1745,150.3673,16119.0
2022-08-29 15:05:00,155.89,155.94,155.61,155.75,13355.0,150.3481,150.3963,150.078,150.213,13355.0
2022-08-29 15:10:00,155.79,155.84,155.61,155.68,13699.0,150.2516,150.2998,150.078,150.1455,13699.0
2022-08-29 15:15:00,155.67,155.77,155.39,155.42,23690.0,150.1359,150.2323,149.8658,149.8948,23690.0
2022-08-29 15:20:00,155.38,155.5,155.3,155.46,18105.0,149.8562,149.9719,149.779,149.9333,18105.0
2022-08-29 15:25:00,155.45,155.45,155.18,155.26,18586.0,149.9237,149.9237,149.6633,149.7405,18586.0
2022-08-29 15:30:00,155.24,155.3,155.06,155.22,18500.0,149.7212,149.779,149.5476,149.7019,18500.0
2022-08-29 15:35:00,155.23,155.49,155.19,155.46,20357.0,149.7115,149.9623,149.6729,149.9333,20357.0
2022-08-29 15:40:00,155.45,155.5,155.26,155.43,32293.0,149.9237,149.9719,149.7405,149.9044,32293.0
2022-08-29 15:45:00,155.41,155.43,155.1,155.14,30825.0,149.8851,149.9044,149.5861,149.6247,30825.0
2022-08-29 15:50:00,155.17,155.26,154.92,155.0,75585.0,149.6537,149.7405,149.4125,149.4897,75585.0
2022-08-29 15:55:00,155.0,155.04,154.42,154.55,179300.0,149.4897,149.5283,148.9303,149.0557,179300.0
2022-08-30 09:30:00,155.64,155.94,155.22,155.86,33936.0,150.1069,150.3963,149.7019,150.3191,33936.0
2022-08-30 09:35:00,155.91,156.12,155.63,155.68,11098.0,150.3673,150.5699,150.0973,150.1455,11098.0
2022-08-30 09:40:00,155.75,155.96,155.47,155.58,11313.0,150.213,150.4156,149.943,150.0491,11313.0
2022-08-30 09:45:00,155.57,155.76,155.24,155.3,12785.0,150.0394,150.2227,149.7212,149.779,12785.0
2022-08-30 09:50:00,155.26,155.32,154.73,154.73,15939.0,149.7405,149.7983,149.2293,149.2293,15939.0
2022-08-30 09:55:00,154.71,154.91,154.61,154.62,17417.0,149.21,149.4029,149.1136,149.1232,17417.0
2022-08-30 10:00:00,154.65,154.98,154.6,154.7,21865.0,149.1521,149.4704,149.1039,149.2004,21865.0
2022-08-30 10:05:00,154.77,154.77,154.01,154.26,16668.0,149.2679,149.2679,148.5349,148.776,16668.0
2022-08-30 10:10:00,154.25,154.29,153.85,154.04,14158.0,148.7664,148.8049,148.3806,148.5638,14158.0
2022-08-30 10:15:00,154.06,154.12,153.86,153.96,14087.0,148.5831,148.641,148.3902,148.4867,14087.0
2022-08-30 10:20:00,153.99,154.16,153.78,153.93,15577.0,148.5156,148.6796,148.3131,148.4577,15577.0
2022-08-30 10:25:00,153.89,154.35,153.87,154.09,9127.0,148.4192,148.8628,148.3999,148.612,9127.0
2022-08-30 10:30:00,154.04,154.22,153.38,153.39,16501.0,148.5638,148.7374,147.9273,147.9369,16501.0
2022-08-30 10:35:00,153.36,153.6,153.24,153.58,17767.0,147.908,148.1395,147.7923,148.1202,17767.0
2022-08-30 10:40:00,153.58,153.6,153.38,153.41,10431.0,148.1202,148.1395,147.9273,147.9562,10431.0
2022-08-30 10:45:00,153.42,153.42,152.9,153.07,15692.0,147.9659,147.9659,147.4643,147.6283,15692.0
2022-08-30 10:50:00,153.05,153.37,152.96,153.34,22233.0,147.609,147.9176,147.5222,147.8887,22233.0
2022-08-30 10:55:00,153.33,153.82,153.33,153.78,21799.0,147.8791,148.3516,147.8791,148.3131,21799.0
2022-08-30 11:00:00,153.82,154.13,153.71,154.07,11464.0,148.3516,148.6506,148.2456,148.5928,11464.0
2022-08-30 11:05:00,154.14,154.3,153.95,154.07,6138.0,148.6603,148.8146,148.477,148.5928,6138.0
2022-08-30 11:10:00,154.07,154.09,153.68,153.84,8276.0,148.5928,148.612,148.2166,148.3709,8276.0
2022-08-30 11:15:00,153.84,154.21,153.68,154.2,9448.0,148.3709,148.7278,148.2166,148.7181,9448.0
2022-08-30 11:20:00,154.2,154.2,153.88,154.06,9963.0,148.7181,148.7181,148.4095,148.5831,9963.0
2022-08-30 11:25:00,154.04,154.15,153.75,153.85,6853.0,148.5638,148.6699,148.2841,148.3806,6853.0
2022-08-30 11:30:00,153.88,154.34,153.76,154.33,7371.0,148.4095,148.8532,148.2938,148.8435,7371.0
2022-08-30 11:35:00,154.3,154.33,153.94,154.0,5611.0,148.8146,148.8435,148.4674,148.5252,5611.0
2022-08-30 11:40:00,154.0,154.14,153.86,154.04,5276.0,148.5252,148.6603,148.3902,148.5638,5276.0
2022-08-30 11:45:00,153.97,154.13,153.81,153.83,5146.0,148.4963,148.6506,148.342,148.3613,5146.0
2022-08-30 11:50:00,153.73,154.04,153.62,153.98,12591.0,148.2648,148.5638,148.1588,148.506,12591.0
2022-08-30 11:55:00,154.01,154.16,153.95,153.96,8740.0,148.5349,148.6796,148.477,148.4867,8740.0
2022-08-30 12:00:00,153.97,154.15,153.92,154.0,11008.0,148.4963,148.6699,148.4481,148.5252,11008.0
2022-08-30 12:05:00,154.0,154.25,153.96,153.98,7051.0,148.5252,148.7664,148.4867,148.506,7051.0
2022-08-30 12:10:00,153.97,154.16,153.86,154.14,6373.0,148.4963,148.6796,148.3902,148.6603,6373.0
2022-08-30 12:15:00,154.17,154.52,154.08,154.16,13976.0,148.6892,149.0268,148.6024,148.6796,13976.0
2022-08-30 12:20:00,154.07,154.15,153.99,154.02,6162.0,148.5928,148.6699,148.5156,148.5445,6162.0
2022-08-30 12:25:00,154.0,154.07,153.78,154.07,8795.0,148.5252,148.5928,148.3131,148.5928,8795.0
2022-08-30 12:30:00,154.05,154.06,153.7,153.72,6670.0,148.5735,148.5831,148.2359,148.2552,6670.0
2022-08-30 12:35:00,153.7,153.88,153.7,153.86,5726.0,148.2359,148.4095,148.2359,148.3902,5726.0
2022-08-30 12:40:00,153.81,153.82,153.59,153.62,4164.0,148.342,148.3516,148.1298,148.1588,4164.0
2022-08-30 12:45:00,153.6,153.79,153.49,153.79,9869.0,148.1395,148.3227,148.0334,148.3227,9869.0
2022-08-30 12:50:00,153.76,153.91,153.71,153.91,4426.0,148.2938,148.4384,148.2456,148.4384,4426.0
2022-08-30 12:55:00,153.93,153.97,153.8,153.8,4605.0,148.4577,148.4963,148.3324,148.3324,4605.0
2022-08-30 13:00:00,153.82,153.9,153.75,153.82,4615.0,148.3516,148.4288,148.2841,148.3516,4615.0
2022-08-30 13:05:00,153.86,154.01,153.77,153.78,13330.0,148.3902,148.5349,148.3034,148.3131,13330.0
2022-08-30 13:10:00,153.83,153.87,153.58,153.59,10760.0,148.3613,148.3999,148.1202,148.1298,10760.0
2022-08-30 13:15:00,153.6,153.72,153.54,153.54,18505.0,148.1395,148.2552,148.0816,148.0816,18505.0
2022-08-30 13:20:00,153.54,153.61,153.34,153.44,6160.0,148.0816,148.1491,147.8887,147.9852,6160.0
2022-08-30 13:25:00,153.47,153.62,153.42,153.59,4935.0,148.0141,148.1588,147.9659,148.1298,4935.0
2022-08-30 13:30:00,153.59,153.81,153.53,153.66,7888.0,148.1298,148.342,148.072,148.1973,7888.0
2022-08-30 13:35:00,153.67,153.7,153.48,153.58,10439.0,148.207,148.2359,148.0237,148.1202,10439.0
2022-08-30 13:40:00,153.63,153.63,153.28,153.28,6136.0,148.1684,148.1684,147.8308,147.8308,6136.0
2022-08-30 13:45:00,153.27,153.78,153.25,153.78,12357.0,147.8212,148.3131,147.8019,148.3131,12357.0
2022-08-30 13:50:00,153.75,154.12,153.72,154.09,8528.0,148.2841,148.641,148.2552,148.612,8528.0
2022-08-30 13:55:00,154.09,154.11,153.88,153.91,16573.0,148.612,148.6313,148.4095,148.4384,16573.0
2022-08-30 14:00:00,153.9,154.16,153.85,154.12,10629.0,148.4288,148.6796,148.3806,148.641,10629.0
2022-08-30 14:05:00,154.1,154.24,154.05,154.21,6236.0,148.6217,148.7567,148.5735,148.7278,6236.0
2022-08-30 14:10:00,154.21,154.55,154.21,154.45,7479.0,148.7278,149.0557,148.7278,148.9592,7479.0
2022-08-30 14:15:00,154.48,154.53,154.38,154.41,9984.0,148.9882,149.0364,148.8917,148.9207,9984.0
2022-08-30 14:20:00,154.42,154.55,154.3,154.49,14941.0,148.9303,149.0557,148.8146,148.9978,14941.0
2022-08-30 14:25:00,154.47,154.52,154.17,154.22,17568.0,148.9785,149.0268,148.6892,148.7374,17568.0
2022-08-30 14:30:00,154.23,154.65,154.23,154.59,13132.0,148.7471,149.1521,148.7471,149.0943,13132.0
2022-08-30 14:35:00,154.59,154.6,154.34,154.47,7893.0,149.0943,149.1039,148.8532,148.9785,7893.0
2022-08-30 14:40:00,154.5,154.55,154.18,154.24,10432.0,149.0075,149.0557,148.6988,148.7567,10432.0
2022-08-30 14:45:00,154.28,154.29,154.18,154.26,7392.0,148.7953,148.8049,148.6988,148.776,7392.0
2022-08-30 14:50:00,154.25,154.3,154.16,154.24,11189.0,148.7664,148.8146,148.6796,148.7567,11189.0
2022-08-30 14:55:00,154.24,154.42,154.08,154.27,8179.0,148.7567,148.9303,148.6024,148.7856,8179.0
2022-08-30 15:00:00,154.34,154.69,154.28,154.51,6757.0,148.8532,149.1907,148.7953,149.0171,6757.0
2022-08-30 15:05:00,154.5,154.75,154.48,154.75,7127.0,149.0075,149.2486,148.9882,149.2486,7127.0
2022-08-30 15:10:00,154.82,154.99,154.76,154.83,11522.0,149.3161,149.48,149.2582,149.3257,11522.0
2022-08-30 15:15:00,154.87,154.89,154.57,154.67,11718.0,149.3643,149.3836,149.075,149.1714,11718.0
2022-08-30 15:20:00,154.63,154.79,154.49,154.78,7742.0,149.1328,149.2872,148.9978,149.2775,7742.0
2022-08-30 15:25:00,154.76,154.77,154.58,154.58,10465.0,149.2582,149.2679,149.0846,149.0846,10465.0
2022-08-30 15:30:00,154.61,154.61,154.15,154.26,20364.0,149.1136,149.1136,148.6699,148.776,20364.0
2022-08-30 15:35:00,154.27,154.46,154.27,154.43,21823.0,148.7856,148.9689,148.7856,148.94,21823.0
2022-08-30 15:40:00,154.43,154.69,154.42,154.55,23333.0,148.94,149.1907,148.9303,149.0557,23333.0
2022-08-30 15:45:00,154.54,154.56,154.03,154.15,57198.0,149.046,149.0653,148.5542,148.6699,57198.0
2022-08-30 15:50:00,154.18,154.42,154.18,154.36,41353.0,148.6988,148.9303,148.6988,148.8724,41353.0
2022-08-30 15:55:00,154.37,154.91,154.37,154.66,93934.0,148.8821,149.4029,148.8821,149.1618,93934.0
2022-08-31 09:30:00,155.56,155.76,154.41,155.0,49096.0,150.0298,150.2227,148.9207,149.4897,49096.0
2022-08-31 09:35:00,154.99,155.05,154.59,154.97,16444.0,149.48,149.5379,149.0943,149.4608,16444.0
2022-08-31 09:40:00,155.1,155.86,155.08,155.81,19105.0,149.5861,150.3191,149.5668,150.2709,19105.0
2022-08-31 09:45:00,155.92,156.37,155.46,156.05,17694.0,150.377,150.811,149.9333,150.5024,17694.0
2022-08-31 09:50:00,156.07,156.16,155.72,155.74,12779.0,150.5217,150.6085,150.1841,150.2034,12779.0
2022-08-31 09:55:00,155.72,155.75,155.09,155.12,8068.0,150.1841,150.213,149.5765,149.6054,8068.0
2022-08-31 10:00:00,155.18,155.29,154.74,154.74,9942.0,149.6633,149.7694,149.2389,149.2389,9942.0
2022-08-31 10:05:00,154.74,154.86,154.51,154.57,36250.0,149.2389,149.3547,149.0171,149.075,36250.0
2022-08-31 10:10:00,154.59,155.1,154.58,154.87,22542.0,149.0943,149.5861,149.0846,149.3643,22542.0
2022-08-31 10:15:00,154.87,154.93,154.25,154.61,32442.0,149.3643,149.4222,148.7664,149.1136,32442.0
2022-08-31 10:20:00,154.62,154.66,154.25,154.37,28589.0,149.1232,149.1618,148.7664,148.8821,28589.0
2022-08-31 10:25:00,154.37,154.52,154.04,154.21,22729.0,148.8821,149.0268,148.5638,148.7278,22729.0
2022-08-31 10:30:00,154.21,154.42,153.79,154.06,20051.0,148.7278,148.9303,148.3227,148.5831,20051.0
2022-08-31 10:35:00,154.08,154.32,153.82,153.87,14380.0,148.6024,148.8339,148.3516,148.3999,14380.0
2022-08-31 10:40:00,153.88,154.71,153.83,154.69,12118.0,148.4095,149.21,148.3613,149.1907,12118.0
2022-08-31 10:45:00,154.6,154.81,154.48,154.8,11343.0,149.1039,149.3064,148.9882,149.2968,11343.0
2022-08-31 10:50:00,154.79,155.04,154.59,154.75,7563.0,149.2872,149.5283,149.0943,149.2486,7563.0
2022-08-31 10:55:00,154.71,154.74,154.33,154.33,6484.0,149.21,149.2389,148.8435,148.8435,6484.0
2022-08-31 11:00:00,154.33,154.35,153.99,154.08,15737.0,148.8435,148.8628,148.5156,148.6024,15737.0
2022-08-31 11:05:00,154.11,154.12,153.78,153.88,13269.0,148.6313,148.641,148.3131,148.4095,13269.0
2022-08-31 11:10:00,153.87,153.87,153.5,153.61,12388.0,148.3999,148.3999,148.043,148.1491,12388.0
2022-08-31 11:15:00,153.6,153.89,153.43,153.89,25887.0,148.1395,148.4192,147.9755,148.4192,25887.0
2022-08-31 11:20:00,153.91,154.07,153.84,154.05,7765.0,148.4384,148.5928,148.3709,148.5735,7765.0
2022-08-31 11:25:00,154.07,154.16,153.86,153.86,4769.0,148.5928,148.6796,148.3902,148.3902,4769.0
2022-08-31 11:30:00,153.83,154.04,153.71,153.94,4985.0,148.3613,148.5638,148.2456,148.4674,4985.0
2022-08-31 11:35:00,153.87,154.34,153.86,154.2,3677.0,148.3999,148.8532,148.3902,148.7181,3677.0
2022-08-31 11:40:00,154.14,154.17,154.0,154.06,10870.0,148.6603,148.6892,148.5252,148.5831,10870.0
2022-08-31 11:45:00,154.09,154.09,153.89,153.89,5320.0,148.612,148.612,148.4192,148.4192,5320.0
2022-08-31 11:50:00,153.93,154.25,153.91,154.16,5199.0,148.4577,148.7664,148.4384,148.6796,5199.0
2022-08-31 11:55:00,154.18,154.48,154.18,154.46,3294.0,148.6988,148.9882,148.6988,148.9689,3294.0
2022-08-31 12:00:00,154.48,154.52,154.29,154.35,4243.0,148.9882,149.0268,148.8049,148.8628,4243.0
2022-08-31 12:05:00,154.38,154.4,154.16,154.23,3765.0,148.8917,148.911,148.6796,148.7471,3765.0
2022-08-31 12:10:00,154.24,154.32,154.14,154.32,3871.0,148.7567,148.8339,148.6603,148.8339,3871.0
2022-08-31 12:15:00,154.21,154.43,154.19,154.28,3546.0,148.7278,148.94,148.7085,148.7953,3546.0
2022-08-31 12:20:00,154.27,154.27,153.97,154.04,3329.0,148.7856,148.7856,148.4963,148.5638,3329.0
2022-08-31 12:25:00,154.08,154.18,154.05,154.09,2312.0,148.6024,148.6988,148.5735,148.612,2312.0
2022-08-31 12:30:00,154.13,154.32,154.09,154.28,3203.0,148.6506,148.8339,148.612,148.7953,3203.0
2022-08-31 12:35:00,154.28,154.3,154.05,154.06,3219.0,148.7953,148.8146,148.5735,148.5831,3219.0
2022-08-31 12:40:00,154.03,154.06,153.83,154.02,3561.0,148.5542,148.5831,148.3613,148.5445,3561.0
2022-08-31 12:45:00,153.92,154.01,153.91,153.96,3714.0,148.4481,148.5349,148.4384,148.4867,3714.0
2022-08-31 12:50:00,153.96,153.96,153.75,153.85,3327.0,148.4867,148.4867,148.2841,148.3806,3327.0
2022-08-31 12:55:00,153.84,153.97,153.79,153.97,3807.0,148.3709,148.4963,148.3227,148.4963,3807.0
2022-08-31 13:00:00,153.98,154.08,153.98,154.01,3654.0,148.506,148.6024,148.506,148.5349,3654.0
2022-08-31 13:05:00,153.98,154.25,153.98,154.18,3124.0,148.506,148.7664,148.506,148.6988,3124.0
2022-08-31 13:10:00,154.18,154.36,154.18,154.26,6124.0,148.6988,148.8724,148.6988,148.776,6124.0
2022-08-31 13:15:00,154.18,154.21,153.93,153.93,6856.0,148.6988,148.7278,148.4577,148.4577,6856.0
2022-08-31 13:20:00,153.97,153.98,153.58,153.68,5414.0,148.4963,148.506,148.1202,148.2166,5414.0
2022-08-31 13:25:00,153.64,153.74,153.53,153.71,2741.0,148.178,148.2745,148.072,148.2456,2741.0
2022-08-31 13:30:00,153.71,153.77,153.6,153.62,4082.0,148.2456,148.3034,148.1395,148.1588,4082.0
2022-08-31 13:35:00,153.62,153.71,153.49,153.5,7223.0,148.1588,148.2456,148.0334,148.043,7223.0
2022-08-31 13:40:00,153.45,153.45,153.28,153.3,12602.0,147.9948,147.9948,147.8308,147.8501,12602.0
2022-08-31 13:45:00,153.29,153.49,153.29,153.45,8745.0,147.8405,148.0334,147.8405,147.9948,8745.0
2022-08-31 13:50:00,153.42,153.6,153.39,153.6,4652.0,147.9659,148.1395,147.9369,148.1395,4652.0
2022-08-31 13:55:00,153.56,153.69,153.53,153.69,8700.0,148.1009,148.2263,148.072,148.2263,8700.0
2022-08-31 14:00:00,153.67,153.75,153.5,153.54,11548.0,148.207,148.2841,148.043,148.0816,11548.0
2022-08-31 14:05:00,153.47,153.72,153.37,153.5,54706.0,148.0141,148.2552,147.9176,148.043,54706.0
2022-08-31 14:10:00,153.53,153.54,153.37,153.41,6790.0,148.072,148.0816,147.9176,147.9562,6790.0
2022-08-31 14:15:00,153.44,153.5,153.27,153.3,3519.0,147.9852,148.043,147.8212,147.8501,3519.0
2022-08-31 14:20:00,153.3,153.3,153.1,153.13,4856.0,147.8501,147.8501,147.6572,147.6862,4856.0
2022-08-31 14:25:00,153.16,153.22,153.0,153.04,14146.0,147.7151,147.773,147.5608,147.5994,14146.0
2022-08-31 14:30:00,153.03,153.05,152.63,152.72,13760.0,147.5897,147.609,147.2039,147.2907,13760.0
2022-08-31 14:35:00,152.68,152.76,152.57,152.57,6667.0,147.2522,147.3293,147.1461,147.1461,6667.0
2022-08-31 14:40:00,152.57,152.65,152.43,152.5,10258.0,147.1461,147.2232,147.0111,147.0786,10258.0
2022-08-31 14:45:00,152.42,152.71,152.35,152.6,13942.0,147.0014,147.2811,146.9339,147.175,13942.0
2022-08-31 14:50:00,152.58,152.75,152.56,152.68,9268.0,147.1557,147.3197,147.1364,147.2522,9268.0
2022-08-31 14:55:00,152.65,152.72,152.53,152.72,7455.0,147.2232,147.2907,147.1075,147.2907,7455.0
2022-08-31 15:00:00,152.73,153.03,152.67,153.03,5067.0,147.3004,147.5897,147.2425,147.5897,5067.0
2022-08-31 15:05:00,153.01,153.24,152.95,153.12,8202.0,147.5704,147.7923,147.5126,147.6765,8202.0
2022-08-31 15:10:00,153.11,153.37,153.09,153.35,16689.0,147.6669,147.9176,147.6476,147.8984,16689.0
2022-08-31 15:15:00,153.36,153.62,153.24,153.28,26253.0,147.908,148.1588,147.7923,147.8308,26253.0
2022-08-31 15:20:00,153.24,153.24,152.91,152.93,13529.0,147.7923,147.7923,147.474,147.4933,13529.0
2022-08-31 15:25:00,152.93,153.07,152.83,153.04,12355.0,147.4933,147.6283,147.3968,147.5994,12355.0
2022-08-31 15:30:00,153.01,153.1,152.67,152.72,32066.0,147.5704,147.6572,147.2425,147.2907,32066.0
2022-08-31 15:35:00,152.73,152.92,152.67,152.87,24660.0,147.3004,147.4836,147.2425,147.4354,24660.0
2022-08-31 15:40:00,152.88,153.14,152.72,153.11,36159.0,147.4451,147.6958,147.2907,147.6669,36159.0
2022-08-31 15:45:00,153.12,153.23,152.77,152.88,77874.0,147.6765,147.7826,147.339,147.4451,77874.0
2022-08-31 15:50:00,152.87,152.87,152.44,152.69,80068.0,147.4354,147.4354,147.0207,147.2618,80068.0
2022-08-31 15:55:00,152.64,152.65,151.84,152.0,301418.0,147.2136,147.2232,146.442,146.5963,301418.0
2022-09-01 09:30:00,150.82,150.86,149.32,149.43,80463.0,145.4583,145.4969,144.0116,144.1177,80463.0
2022-09-01 09:35:00,149.31,149.83,149.28,149.83,15011.0,144.002,144.5035,143.973,144.5035,15011.0
2022-09-01 09:40:00,149.72,150.0,149.39,149.58,23000.0,144.3974,144.6674,144.0791,144.2624,23000.0
2022-09-01 09:45:00,149.52,149.65,149.13,149.38,15076.0,144.2045,144.3299,143.8284,144.0695,15076.0
2022-09-01 09:50:00,149.38,149.38,148.91,149.08,15940.0,144.0695,144.0695,143.6162,143.7802,15940.0
2022-09-01 09:55:00,149.01,149.01,148.69,148.92,14318.0,143.7126,143.7126,143.404,143.6258,14318.0
2022-09-01 10:00:00,148.87,149.07,148.12,148.15,30721.0,143.5776,143.7705,142.8543,142.8832,30721.0
2022-09-01 10:05:00,148.11,148.2,147.77,147.79,43046.0,142.8446,142.9314,142.5167,142.536,43046.0
2022-09-01 10:10:00,147.79,148.1,147.7,147.9,22956.0,142.536,142.835,142.4492,142.6421,22956.0
2022-09-01 10:15:00,147.9,147.97,147.65,147.76,29668.0,142.6421,142.7096,142.401,142.5071,29668.0
2022-09-01 10:20:00,147.7,148.2,147.7,148.14,11566.0,142.4492,142.9314,142.4492,142.8736,11566.0
2022-09-01 10:25:00,148.23,148.71,148.23,148.65,11459.0,142.9604,143.4233,142.9604,143.3654,11459.0
2022-09-01 10:30:00,148.59,148.64,148.17,148.28,13732.0,143.3076,143.3558,142.9025,143.0086,13732.0
2022-09-01 10:35:00,148.24,148.42,148.0,148.02,15641.0,142.97,143.1436,142.7385,142.7578,15641.0
2022-09-01 10:40:00,148.03,148.22,147.85,147.95,14466.0,142.7675,142.9507,142.5939,142.6903,14466.0
2022-09-01 10:45:00,147.91,147.93,147.67,147.72,13086.0,142.6517,142.671,142.4203,142.4685,13086.0
2022-09-01 10:50:00,147.68,148.0,147.68,147.79,9750.0,142.4299,142.7385,142.4299,142.536,9750.0
2022-09-01 10:55:00,147.81,147.99,147.77,147.89,12344.0,142.5553,142.7289,142.5167,142.6325,12344.0
2022-09-01 11:00:00,147.94,147.95,147.66,147.66,10451.0,142.6807,142.6903,142.4106,142.4106,10451.0
2022-09-01 11:05:00,147.71,148.28,147.71,148.19,11151.0,142.4589,143.0086,142.4589,142.9218,11151.0
2022-09-01 11:10:00,148.25,148.61,148.23,148.61,7217.0,142.9797,143.3269,142.9604,143.3269,7217.0
2022-09-01 11:15:00,148.66,148.85,148.5,148.56,15701.0,143.3751,143.5583,143.2208,143.2786,15701.0
2022-09-01 11:20:00,148.53,148.57,148.24,148.41,38983.0,143.2497,143.2883,142.97,143.134,38983.0
2022-09-01 11:25:00,148.4,148.47,148.06,148.09,25448.0,143.1243,143.1918,142.7964,142.8253,25448.0
2022-09-01 11:30:00,148.13,148.73,148.11,148.72,36811.0,142.8639,143.4426,142.8446,143.4329,36811.0
2022-09-01 11:35:00,148.74,148.97,148.59,148.67,19446.0,143.4522,143.6741,143.3076,143.3847,19446.0
2022-09-01 11:40:00,148.7,148.73,148.29,148.3,14128.0,143.4137,143.4426,143.0182,143.0279,14128.0
2022-09-01 11:45:00,148.33,148.4,148.2,148.37,10002.0,143.0568,143.1243,142.9314,143.0954,10002.0
2022-09-01 11:50:00,148.4,148.42,148.23,148.31,9471.0,143.1243,143.1436,142.9604,143.0375,9471.0
2022-09-01 11:55:00,148.31,148.32,148.07,148.27,13218.0,143.0375,143.0472,142.8061,142.9989,13218.0
2022-09-01 12:00:00,148.28,148.68,148.27,148.67,7574.0,143.0086,143.3944,142.9989,143.3847,7574.0
2022-09-01 12:05:00,148.67,148.8,148.45,148.8,6781.0,143.3847,143.5101,143.1725,143.5101,6781.0
2022-09-01 12:10:00,148.73,148.79,148.61,148.78,6859.0,143.4426,143.5005,143.3269,143.4908,6859.0
2022-09-01 12:15:00,148.84,148.95,148.73,148.83,17248.0,143.5487,143.6548,143.4426,143.539,17248.0
2022-09-01 12:20:00,148.82,148.84,148.66,148.7,6580.0,143.5294,143.5487,143.3751,143.4137,6580.0
2022-09-01 12:25:00,148.69,148.96,148.57,148.82,9161.0,143.404,143.6644,143.2883,143.5294,9161.0
2022-09-01 12:30:00,148.82,149.01,148.77,149.01,14478.0,143.5294,143.7126,143.4812,143.7126,14478.0
2022-09-01 12:35:00,148.97,149.0,148.45,148.48,10968.0,143.6741,143.703,143.1725,143.2015,10968.0
2022-09-01 12:40:00,148.52,148.67,148.48,148.62,7524.0,143.2401,143.3847,143.2015,143.3365,7524.0
2022-09-01 12:45:00,148.66,148.68,148.45,148.66,12067.0,143.3751,143.3944,143.1725,143.3751,12067.0
2022-09-01 12:50:00,148.69,148.69,148.44,148.48,6305.0,143.404,143.404,143.1629,143.2015,6305.0
2022-09-01 12:55:00,148.49,148.52,148.33,148.52,8196.0,143.2111,143.2401,143.0568,143.2401,8196.0
2022-09-01 13:00:00,148.46,148.81,148.36,148.73,11829.0,143.1822,143.5198,143.0857,143.4426,11829.0
2022-09-01 13:05:00,148.77,149.01,148.72,149.0,8208.0,143.4812,143.7126,143.4329,143.703,8208.0
2022-09-01 13:10:00,148.97,149.1,148.86,149.06,5584.0,143.6741,143.7994,143.568,143.7609,5584.0
2022-09-01 13:15:00,149.09,149.16,149.02,149.03,4924.0,143.7898,143.8573,143.7223,143.7319,4924.0
2022-09-01 13:20:00,149.05,149.37,149.01,149.33,11253.0,143.7512,144.0598,143.7126,144.0213,11253.0
2022-09-01 13:25:00,149.31,149.55,149.23,149.5,5462.0,144.002,144.2334,143.9248,144.1852,5462.0
2022-09-01 13:30:00,149.55,149.6,149.39,149.42,6931.0,144.2334,144.2817,144.0791,144.1081,6931.0
2022-09-01 13:35:00,149.43,149.47,149.19,149.35,4802.0,144.1177,144.1563,143.8862,144.0406,4802.0
2022-09-01 13:40:00,149.33,149.34,149.17,149.17,5755.0,144.0213,144.0309,143.867,143.867,5755.0
2022-09-01 13:45:00,149.19,149.23,149.02,149.05,14633.0,143.8862,143.9248,143.7223,143.7512,14633.0
2022-09-01 13:50:00,149.06,149.09,148.95,149.05,11430.0,143.7609,143.7898,143.6548,143.7512,11430.0
2022-09-01 13:55:00,149.04,149.15,148.95,149.09,5544.0,143.7416,143.8477,143.6548,143.7898,5544.0
2022-09-01 14:00:00,149.11,149.24,148.94,149.19,8797.0,143.8091,143.9345,143.6451,143.8862,8797.0
2022-09-01 14:05:00,149.26,149.29,149.02,149.07,7703.0,143.9538,143.9827,143.7223,143.7705,7703.0
2022-09-01 14:10:00,149.14,149.26,148.98,149.23,3768.0,143.838,143.9538,143.6837,143.9248,3768.0
2022-09-01 14:15:00,149.24,149.32,149.2,149.28,4117.0,143.9345,144.0116,143.8959,143.973,4117.0
2022-09-01 14:20:00,149.3,149.82,149.3,149.77,9638.0,143.9923,144.4938,143.9923,144.4456,9638.0
2022-09-01 14:25:00,149.84,149.93,149.75,149.84,6486.0,144.5131,144.5999,144.4263,144.5131,6486.0
2022-09-01 14:30:00,149.91,150.1,149.87,150.02,11090.0,144.5806,144.7639,144.5421,144.6867,11090.0
2022-09-01 14:35:00,150.06,150.17,149.75,149.83,8669.0,144.7253,144.8314,144.4263,144.5035,8669.0
2022-09-01 14:40:00,149.86,149.91,149.62,149.63,7617.0,144.5324,144.5806,144.301,144.3106,7617.0
2022-09-01 14:45:00,149.63,149.87,149.48,149.59,14123.0,144.3106,144.5421,144.1659,144.272,14123.0
2022-09-01 14:50:00,149.6,149.92,149.52,149.92,8467.0,144.2817,144.5903,144.2045,144.5903,8467.0
2022-09-01 14:55:00,149.92,150.01,149.71,149.84,11251.0,144.5903,144.6771,144.3878,144.5131,11251.0
2022-09-01 15:00:00,149.8,150.09,149.75,149.81,9618.0,144.4746,144.7542,144.4263,144.4842,9618.0
2022-09-01 15:05:00,149.86,150.3,149.86,150.21,6738.0,144.5324,144.9568,144.5324,144.87,6738.0
2022-09-01 15:10:00,150.23,150.39,150.05,150.38,17121.0,144.8893,145.0436,144.7157,145.0339,17121.0
2022-09-01 15:15:00,150.29,150.32,149.97,150.01,10676.0,144.9471,144.9761,144.6385,144.6771,10676.0
2022-09-01 15:20:00,149.91,150.17,149.78,150.14,24006.0,144.5806,144.8314,144.4553,144.8025,24006.0
2022-09-01 15:25:00,150.15,150.15,149.76,149.78,11124.0,144.8121,144.8121,144.436,144.4553,11124.0
2022-09-01 15:30:00,149.75,149.91,149.64,149.83,15747.0,144.4263,144.5806,144.3202,144.5035,15747.0
2022-09-01 15:35:00,149.82,150.11,149.75,150.0,10613.0,144.4938,144.7735,144.4263,144.6674,10613.0
2022-09-01 15:40:00,149.96,150.25,149.89,150.18,12517.0,144.6289,144.9086,144.5614,144.841,12517.0
2022-09-01 15:45:00,150.18,150.4,150.12,150.18,20283.0,144.841,145.0532,144.7832,144.841,20283.0
2022-09-01 15:50:00,150.2,150.74,150.19,150.73,33838.0,144.8603,145.3811,144.8507,145.3715,33838.0
2022-09-01 15:55:00,150.73,151.37,150.73,151.14,139695.0,145.3715,145.9887,145.3715,145.7669,139695.0
2022-09-02 09:30:00,153.48,153.74,152.31,152.34,44994.0,148.0237,148.2745,146.8953,146.9243,44994.0
2022-09-02 09:35:00,152.3,152.56,152.06,152.31,7706.0,146.8857,147.1364,146.6542,146.8953,7706.0
2022-09-02 09:40:00,152.22,152.23,151.34,151.69,32871.0,146.8085,146.8182,145.9598,146.2974,32871.0
2022-09-02 09:45:00,151.62,152.25,151.62,152.09,14727.0,146.2299,146.8375,146.2299,146.6831,14727.0
2022-09-02 09:50:00,152.12,152.56,151.71,152.03,12489.0,146.7121,147.1364,146.3167,146.6253,12489.0
2022-09-02 09:55:00,152.03,152.17,151.7,151.7,9346.0,146.6253,146.7603,146.307,146.307,9346.0
2022-09-02 10:00:00,151.85,152.0,151.27,151.42,9846.0,146.4517,146.5963,145.8923,146.037,9846.0
2022-09-02 10:05:00,151.41,151.65,151.35,151.48,14258.0,146.0273,146.2588,145.9695,146.0948,14258.0
2022-09-02 10:10:00,151.51,152.39,151.48,152.26,15498.0,146.1238,146.9725,146.0948,146.8471,15498.0
2022-09-02 10:15:00,152.23,152.44,152.15,152.15,7866.0,146.8182,147.0207,146.741,146.741,7866.0
2022-09-02 10:20:00,152.17,152.43,151.84,152.13,6450.0,146.7603,147.0111,146.442,146.7217,6450.0
2022-09-02 10:25:00,152.31,152.48,152.27,152.47,4815.0,146.8953,147.0593,146.8567,147.0496,4815.0
2022-09-02 10:30:00,152.5,152.92,152.48,152.67,13211.0,147.0786,147.4836,147.0593,147.2425,13211.0
2022-09-02 10:35:00,152.75,153.13,152.75,152.96,14784.0,147.3197,147.6862,147.3197,147.5222,14784.0
2022-09-02 10:40:00,152.92,153.34,152.88,153.34,32770.0,147.4836,147.8887,147.4451,147.8887,32770.0
2022-09-02 10:45:00,153.32,153.38,153.21,153.38,23205.0,147.8694,147.9273,147.7633,147.9273,23205.0
2022-09-02 10:50:00,153.4,153.47,153.23,153.36,10321.0,147.9466,148.0141,147.7826,147.908,10321.0
2022-09-02 10:55:00,153.34,153.38,153.11,153.37,14657.0,147.8887,147.9273,147.6669,147.9176,14657.0
2022-09-02 11:00:00,153.42,153.79,153.31,153.78,14049.0,147.9659,148.3227,147.8598,148.3131,14049.0
2022-09-02 11:05:00,153.73,153.76,153.35,153.45,9345.0,148.2648,148.2938,147.8984,147.9948,9345.0
2022-09-02 11:10:00,153.46,153.55,153.17,153.43,7448.0,148.0044,148.0912,147.7248,147.9755,7448.0
2022-09-02 11:15:00,153.42,153.58,153.29,153.56,8858.0,147.9659,148.1202,147.8405,148.1009,8858.0
2022-09-02 11:20:00,153.52,153.58,153.39,153.48,15630.0,148.0623,148.1202,147.9369,148.0237,15630.0
2022-09-02 11:25:00,153.5,153.53,153.2,153.29,13899.0,148.043,148.072,147.7537,147.8405,13899.0
2022-09-02 11:30:00,153.3,153.57,153.3,153.47,7142.0,147.8501,148.1105,147.8501,148.0141,7142.0
2022-09-02 11:35:00,153.5,153.62,153.38,153.56,4531.0,148.043,148.1588,147.9273,148.1009,4531.0
2022-09-02 11:40:00,153.61,153.61,153.24,153.47,12441.0,148.1491,148.1491,147.7923,148.0141,12441.0
2022-09-02 11:45:00,153.48,153.72,153.45,153.56,6503.0,148.0237,148.2552,147.9948,148.1009,6503.0
2022-09-02 11:50:00,153.61,153.82,153.56,153.78,51116.0,148.1491,148.3516,148.1009,148.3131,51116.0
2022-09-02 11:55:00,153.92,153.98,153.76,153.85,5212.0,148.4481,148.506,148.2938,148.3806,5212.0
2022-09-02 12:00:00,153.87,153.94,153.67,153.88,11150.0,148.3999,148.4674,148.207,148.4095,11150.0
2022-09-02 12:05:00,153.88,153.88,153.69,153.75,3148.0,148.4095,148.4095,148.2263,148.2841,3148.0
2022-09-02 12:10:00,153.73,153.77,153.57,153.57,8341.0,148.2648,148.3034,148.1105,148.1105,8341.0
2022-09-02 12:15:00,153.56,153.56,153.42,153.45,5683.0,148.1009,148.1009,147.9659,147.9948,5683.0
2022-09-02 12:20:00,153.41,153.41,152.79,152.87,8224.0,147.9562,147.9562,147.3583,147.4354,8224.0
2022-09-02 12:25:00,152.79,152.81,152.57,152.57,5582.0,147.3583,147.3775,147.1461,147.1461,5582.0
2022-09-02 12:30:00,152.64,152.64,152.28,152.39,5235.0,147.2136,147.2136,146.8664,146.9725,5235.0
2022-09-02 12:35:00,152.35,152.37,151.83,152.02,6936.0,146.9339,146.9532,146.4324,146.6156,6936.0
2022-09-02 12:40:00,152.03,152.03,151.56,151.6,13723.0,146.6253,146.6253,146.172,146.2106,13723.0
2022-09-02 12:45:00,151.57,151.65,151.33,151.4,15046.0,146.1816,146.2588,145.9502,146.0177,15046.0
2022-09-02 12:50:00,151.41,151.46,151.11,151.43,6507.0,146.0273,146.0755,145.738,146.0466,6507.0
2022-09-02 12:55:00,151.43,151.62,151.31,151.51,5032.0,146.0466,146.2299,145.9309,146.1238,5032.0
2022-09-02 13:00:00,151.47,151.47,150.79,150.99,9164.0,146.0852,146.0852,145.4294,145.6223,9164.0
2022-09-02 13:05:00,150.91,150.94,150.68,150.8,3015.0,145.5451,145.574,145.3233,145.439,3015.0
2022-09-02 13:10:00,150.76,150.92,150.66,150.92,6139.0,145.4004,145.5547,145.304,145.5547,6139.0
2022-09-02 13:15:00,150.92,150.93,150.64,150.83,15531.0,145.5547,145.5644,145.2847,145.4679,15531.0
2022-09-02 13:20:00,150.79,150.79,150.05,150.13,9336.0,145.4294,145.4294,144.7157,144.7928,9336.0
2022-09-02 13:25:00,150.05,150.05,149.86,149.9,3101.0,144.7157,144.7157,144.5324,144.571,3101.0
2022-09-02 13:30:00,149.96,150.08,149.81,150.06,7845.0,144.6289,144.7446,144.4842,144.7253,7845.0
2022-09-02 13:35:00,150.0,150.19,149.89,150.09,7627.0,144.6674,144.8507,144.5614,144.7542,7627.0
2022-09-02 13:40:00,150.02,150.33,149.8,150.27,13334.0,144.6867,144.9857,144.4746,144.9278,13334.0
2022-09-02 13:45:00,150.29,150.41,149.71,149.72,5405.0,144.9471,145.0629,144.3878,144.3974,5405.0
2022-09-02 13:50:00,149.7,149.77,149.44,149.77,7220.0,144.3781,144.4456,144.1274,144.4456,7220.0
2022-09-02 13:55:00,149.61,149.7,149.48,149.68,4073.0,144.2913,144.3781,144.1659,144.3588,4073.0
2022-09-02 14:00:00,149.67,149.94,149.67,149.83,4670.0,144.3492,144.6096,144.3492,144.5035,4670.0
2022-09-02 14:05:00,149.88,150.15,149.75,150.14,5118.0,144.5517,144.8121,144.4263,144.8025,5118.0
2022-09-02 14:10:00,150.18,150.26,149.97,150.0,3679.0,144.841,144.9182,144.6385,144.6674,3679.0
2022-09-02 14:15:00,149.9,150.16,149.9,150.03,5426.0,144.571,144.8218,144.571,144.6964,5426.0
2022-09-02 14:20:00,150.01,150.06,149.91,150.02,3859.0,144.6771,144.7253,144.5806,144.6867,3859.0
2022-09-02 14:25:00,149.91,150.32,149.91,150.26,3368.0,144.5806,144.9761,144.5806,144.9182,3368.0
2022-09-02 14:30:00,150.25,150.25,150.01,150.06,4761.0,144.9086,144.9086,144.6771,144.7253,4761.0
2022-09-02 14:35:00,150.01,150.44,150.01,150.4,3064.0,144.6771,145.0918,144.6771,145.0532,3064.0
2022-09-02 14:40:00,150.39,150.53,150.28,150.49,6055.0,145.0436,145.1786,144.9375,145.14,6055.0
2022-09-02 14:45:00,150.49,150.49,150.25,150.25,7830.0,145.14,145.14,144.9086,144.9086,7830.0
2022-09-02 14:50:00,150.28,150.28,150.03,150.03,14248.0,144.9375,144.9375,144.6964,144.6964,14248.0
2022-09-02 14:55:00,150.01,150.03,149.79,149.85,5766.0,144.6771,144.6964,144.4649,144.5228,5766.0
2022-09-02 15:00:00,149.85,150.3,149.81,150.27,9674.0,144.5228,144.9568,144.4842,144.9278,9674.0
2022-09-02 15:05:00,150.25,150.57,150.25,150.31,6823.0,144.9086,145.2172,144.9086,144.9664,6823.0
2022-09-02 15:10:00,150.32,150.37,150.07,150.19,8199.0,144.9761,145.0243,144.735,144.8507,8199.0
2022-09-02 15:15:00,150.17,150.35,150.05,150.21,8482.0,144.8314,145.005,144.7157,144.87,8482.0
2022-09-02 15:20:00,150.25,150.36,149.6,149.76,15221.0,144.9086,145.0146,144.2817,144.436,15221.0
2022-09-02 15:25:00,149.74,150.03,149.68,150.0,8341.0,144.4167,144.6964,144.3588,144.6674,8341.0
2022-09-02 15:30:00,149.94,149.97,149.51,149.52,18167.0,144.6096,144.6385,144.1949,144.2045,18167.0
2022-09-02 15:35:00,149.46,149.46,149.0,149.05,18222.0,144.1466,144.1466,143.703,143.7512,18222.0
2022-09-02 15:40:00,149.07,149.18,148.93,149.07,28950.0,143.7705,143.8766,143.6355,143.7705,28950.0
2022-09-02 15:45:00,149.05,149.48,149.04,149.43,25684.0,143.7512,144.1659,143.7416,144.1177,25684.0
2022-09-02 15:50:00,149.44,149.75,149.38,149.72,41739.0,144.1274,144.4263,144.0695,144.3974,41739.0
2022-09-02 15:55:00,149.77,149.93,149.54,149.79,125178.0,144.4456,144.5999,144.2238,144.4649,125178.0
2022-09-06 09:30:00,150.0,151.31,149.68,151.19,62729.0,144.6674,145.9309,144.3588,145.8151,62729.0
2022-09-06 09:35:00,151.16,151.16,149.74,149.74,19916.0,145.7862,145.7862,144.4167,144.4167,19916.0
2022-09-06 09:40:00,149.65,149.77,149.07,149.14,14717.0,144.3299,144.4456,143.7705,143.838,14717.0
2022-09-06 09:45:00,149.09,149.27,148.27,148.27,20931.0,143.7898,143.9634,142.9989,142.9989,20931.0
2022-09-06 09:50:00,148.21,148.28,147.36,147.57,44365.0,142.9411,143.0086,142.1213,142.3238,44365.0
2022-09-06 09:55:00,147.54,148.07,147.51,148.01,29594.0,142.2949,142.8061,142.266,142.7482,29594.0
2022-09-06 10:00:00,148.02,148.02,146.74,147.11,42113.0,142.7578,142.7578,141.5233,141.8802,42113.0
2022-09-06 10:05:00,147.15,147.28,146.9,147.05,27345.0,141.9188,142.0441,141.6777,141.8223,27345.0
2022-09-06 10:10:00,147.06,147.18,146.55,146.94,22550.0,141.832,141.9477,141.3401,141.7162,22550.0
2022-09-06 10:15:00,146.91,147.25,146.78,147.16,40406.0,141.6873,142.0152,141.5619,141.9284,40406.0
2022-09-06 10:20:00,147.11,147.2,146.93,147.17,27674.0,141.8802,141.967,141.7066,141.9381,27674.0
2022-09-06 10:25:00,147.17,147.87,147.08,147.84,16334.0,141.9381,142.6132,141.8513,142.5842,16334.0
2022-09-06 10:30:00,147.74,147.77,147.37,147.73,10921.0,142.4878,142.5167,142.1309,142.4781,10921.0
2022-09-06 10:35:00,147.77,148.06,147.39,148.02,15182.0,142.5167,142.7964,142.1502,142.7578,15182.0
2022-09-06 10:40:00,147.93,148.45,147.93,148.23,15183.0,142.671,143.1725,142.671,142.9604,15183.0
2022-09-06 10:45:00,148.2,148.36,147.99,148.12,21510.0,142.9314,143.0857,142.7289,142.8543,21510.0
2022-09-06 10:50:00,148.06,148.74,148.05,148.39,12595.0,142.7964,143.4522,142.7868,143.1147,12595.0
2022-09-06 10:55:00,148.45,148.99,148.45,148.84,15246.0,143.1725,143.6934,143.1725,143.5487,15246.0
2022-09-06 11:00:00,148.8,149.06,148.59,148.93,8748.0,143.5101,143.7609,143.3076,143.6355,8748.0
2022-09-06 11:05:00,148.92,149.24,148.9,149.02,11152.0,143.6258,143.9345,143.6066,143.7223,11152.0
2022-09-06 11:10:00,149.06,149.07,148.63,148.81,14991.0,143.7609,143.7705,143.3461,143.5198,14991.0
2022-09-06 11:15:00,148.85,148.85,148.42,148.46,7764.0,143.5583,143.5583,143.1436,143.1822,7764.0
2022-09-06 11:20:00,148.38,148.67,148.29,148.44,15643.0,143.105,143.3847,143.0182,143.1629,15643.0
2022-09-06 11:25:00,148.41,148.59,148.23,148.25,18039.0,143.134,143.3076,142.9604,142.9797,18039.0
2022-09-06 11:30:00,148.32,148.86,148.15,148.54,26201.0,143.0472,143.568,142.8832,143.2593,26201.0
2022-09-06 11:35:00,148.51,148.7,148.37,148.59,16850.0,143.2304,143.4137,143.0954,143.3076,16850.0
2022-09-06 11:40:00,148.57,149.04,148.53,148.79,15478.0,143.2883,143.7416,143.2497,143.5005,15478.0
2022-09-06 11:45:00,148.79,149.03,148.69,148.69,8752.0,143.5005,143.7319,143.404,143.404,8752.0
2022-09-06 11:50:00,148.73,149.16,148.72,149.06,9446.0,143.4426,143.8573,143.4329,143.7609,9446.0
2022-09-06 11:55:00,149.03,149.18,148.96,149.07,7213.0,143.7319,143.8766,143.6644,143.7705,7213.0
2022-09-06 12:00:00,149.04,149.24,148.98,149.1,5054.0,143.7416,143.9345,143.6837,143.7994,5054.0
2022-09-06 12:05:00,149.0,149.25,148.49,148.51,10890.0,143.703,143.9441,143.2111,143.2304,10890.0
2022-09-06 12:10:00,148.46,148.56,148.38,148.5,19733.0,143.1822,143.2786,143.105,143.2208,19733.0
2022-09-06 12:15:00,148.42,148.55,148.03,148.14,18598.0,143.1436,143.269,142.7675,142.8736,18598.0
2022-09-06 12:20:00,148.06,148.13,147.92,147.96,8228.0,142.7964,142.8639,142.6614,142.7,8228.0
2022-09-06 12:25:00,147.96,148.17,147.85,148.14,7606.0,142.7,142.9025,142.5939,142.8736,7606.0
2022-09-06 12:30:00,148.11,148.21,147.95,147.98,7562.0,142.8446,142.9411,142.6903,142.7193,7562.0
2022-09-06 12:35:00,148.07,148.22,148.02,148.11,6028.0,142.8061,142.9507,142.7578,142.8446,6028.0
2022-09-06 12:40:00,148.12,148.49,147.97,148.49,5306.0,142.8543,143.2111,142.7096,143.2111,5306.0
2022-09-06 12:45:00,148.47,148.54,148.3,148.39,7315.0,143.1918,143.2593,143.0279,143.1147,7315.0
2022-09-06 12:50:00,148.42,148.51,148.25,148.49,4205.0,143.1436,143.2304,142.9797,143.2111,4205.0
2022-09-06 12:55:00,148.6,148.7,148.46,148.49,11079.0,143.3172,143.4137,143.1822,143.2111,11079.0
2022-09-06 13:00:00,148.44,148.44,148.05,148.12,11335.0,143.1629,143.1629,142.7868,142.8543,11335.0
2022-09-06 13:05:00,148.15,148.15,147.71,147.72,14608.0,142.8832,142.8832,142.4589,142.4685,14608.0
2022-09-06 13:10:00,147.71,147.82,147.44,147.55,7672.0,142.4589,142.5649,142.1985,142.3045,7672.0
2022-09-06 13:15:00,147.53,147.78,147.37,147.72,9883.0,142.2853,142.5264,142.1309,142.4685,9883.0
2022-09-06 13:20:00,147.83,147.83,147.69,147.8,3815.0,142.5746,142.5746,142.4396,142.5457,3815.0
2022-09-06 13:25:00,147.74,147.82,147.68,147.75,3362.0,142.4878,142.5649,142.4299,142.4974,3362.0
2022-09-06 13:30:00,147.77,148.08,147.76,148.0,7272.0,142.5167,142.8157,142.5071,142.7385,7272.0
2022-09-06 13:35:00,147.85,147.97,147.73,147.96,4060.0,142.5939,142.7096,142.4781,142.7,4060.0
2022-09-06 13:40:00,147.94,147.97,147.67,147.75,4650.0,142.6807,142.7096,142.4203,142.4974,4650.0
2022-09-06 13:45:00,147.89,147.97,147.71,147.72,19254.0,142.6325,142.7096,142.4589,142.4685,19254.0
2022-09-06 13:50:00,147.75,148.01,147.68,148.0,6444.0,142.4974,142.7482,142.4299,142.7385,6444.0
2022-09-06 13:55:00,148.0,148.34,147.95,148.34,9893.0,142.7385,143.0665,142.6903,143.0665,9893.0
2022-09-06 14:00:00,148.35,148.5,148.27,148.31,6101.0,143.0761,143.2208,142.9989,143.0375,6101.0
2022-09-06 14:05:00,148.31,148.39,148.17,148.33,5755.0,143.0375,143.1147,142.9025,143.0568,5755.0
2022-09-06 14:10:00,148.31,148.77,148.3,148.61,21714.0,143.0375,143.4812,143.0279,143.3269,21714.0
2022-09-06 14:15:00,148.59,148.66,148.52,148.6,6619.0,143.3076,143.3751,143.2401,143.3172,6619.0
2022-09-06 14:20:00,148.64,148.67,148.45,148.5,6872.0,143.3558,143.3847,143.1725,143.2208,6872.0
2022-09-06 14:25:00,148.49,148.59,148.43,148.5,4534.0,143.2111,143.3076,143.1533,143.2208,4534.0
2022-09-06 14:30:00,148.56,148.58,148.21,148.35,10424.0,143.2786,143.2979,142.9411,143.0761,10424.0
2022-09-06 14:35:00,148.4,148.58,148.27,148.43,3100.0,143.1243,143.2979,142.9989,143.1533,3100.0
2022-09-06 14:40:00,148.42,148.43,148.28,148.32,3556.0,143.1436,143.1533,143.0086,143.0472,3556.0
2022-09-06 14:45:00,148.3,148.41,148.18,148.39,4029.0,143.0279,143.134,142.9121,143.1147,4029.0
2022-09-06 14:50:00,148.4,148.4,148.09,148.3,6870.0,143.1243,143.1243,142.8253,143.0279,6870.0
2022-09-06 14:55:00,148.31,148.46,148.16,148.26,11136.0,143.0375,143.1822,142.8929,142.9893,11136.0
2022-09-06 15:00:00,148.28,148.39,148.13,148.22,5655.0,143.0086,143.1147,142.8639,142.9507,5655.0
2022-09-06 15:05:00,148.19,148.54,148.17,148.51,9688.0,142.9218,143.2593,142.9025,143.2304,9688.0
2022-09-06 15:10:00,148.56,148.72,148.48,148.6,10204.0,143.2786,143.4329,143.2015,143.3172,10204.0
2022-09-06 15:15:00,148.61,148.84,148.54,148.56,9797.0,143.3269,143.5487,143.2593,143.2786,9797.0
2022-09-06 15:20:00,148.54,148.64,148.31,148.64,9832.0,143.2593,143.3558,143.0375,143.3558,9832.0
2022-09-06 15:25:00,148.61,148.73,148.52,148.53,9110.0,143.3269,143.4426,143.2401,143.2497,9110.0
2022-09-06 15:30:00,148.52,148.53,148.04,148.16,19937.0,143.2401,143.2497,142.7771,142.8929,19937.0
2022-09-06 15:35:00,148.15,148.3,148.09,148.25,7440.0,142.8832,143.0279,142.8253,142.9797,7440.0
2022-09-06 15:40:00,148.22,148.65,148.22,148.62,9425.0,142.9507,143.3654,142.9507,143.3365,9425.0
2022-09-06 15:45:00,148.62,148.69,148.26,148.42,23233.0,143.3365,143.404,142.9893,143.1436,23233.0
2022-09-06 15:50:00,148.38,148.53,148.28,148.33,31287.0,143.105,143.2497,143.0086,143.0568,31287.0
2022-09-06 15:55:00,148.35,148.78,148.09,148.69,184508.0,143.0761,143.4908,142.8253,143.404,184508.0
2022-09-07 09:30:00,148.4,149.55,148.38,148.91,49663.0,143.1243,144.2334,143.105,143.6162,49663.0
2022-09-07 09:35:00,149.05,149.87,149.03,149.77,10754.0,143.7512,144.5421,143.7319,144.4456,10754.0
2022-09-07 09:40:00,149.75,150.09,149.72,150.09,8883.0,144.4263,144.7542,144.3974,144.7542,8883.0
2022-09-07 09:45:00,150.07,150.43,150.04,150.25,7705.0,144.735,145.0822,144.706,144.9086,7705.0
2022-09-07 09:50:00,150.25,150.27,149.62,149.77,7102.0,144.9086,144.9278,144.301,144.4456,7102.0
2022-09-07 09:55:00,149.74,149.92,149.49,149.63,4123.0,144.4167,144.5903,144.1756,144.3106,4123.0
2022-09-07 10:00:00,149.55,149.86,149.34,149.86,9905.0,144.2334,144.5324,144.0309,144.5324,9905.0
2022-09-07 10:05:00,149.81,150.31,149.81,149.95,23809.0,144.4842,144.9664,144.4842,144.6192,23809.0
2022-09-07 10:10:00,150.03,150.03,149.29,149.34,5747.0,144.6964,144.6964,143.9827,144.0309,5747.0
2022-09-07 10:15:00,149.2,149.59,149.11,149.43,4703.0,143.8959,144.272,143.8091,144.1177,4703.0
2022-09-07 10:20:00,149.46,149.72,149.43,149.67,10268.0,144.1466,144.3974,144.1177,144.3492,10268.0
2022-09-07 10:25:00,149.58,150.02,149.5,149.95,4032.0,144.2624,144.6867,144.1852,144.6192,4032.0
2022-09-07 10:30:00,150.16,150.38,149.96,150.03,9894.0,144.8218,145.0339,144.6289,144.6964,9894.0
2022-09-07 10:35:00,150.08,150.19,149.95,150.03,4968.0,144.7446,144.8507,144.6192,144.6964,4968.0
2022-09-07 10:40:00,150.05,150.11,149.7,149.75,9424.0,144.7157,144.7735,144.3781,144.4263,9424.0
2022-09-07 10:45:00,149.84,149.84,149.69,149.79,4215.0,144.5131,144.5131,144.3685,144.4649,4215.0
2022-09-07 10:50:00,149.77,150.03,149.73,149.89,9286.0,144.4456,144.6964,144.407,144.5614,9286.0
2022-09-07 10:55:00,149.9,149.94,149.77,149.87,8726.0,144.571,144.6096,144.4456,144.5421,8726.0
2022-09-07 11:00:00,149.91,149.92,149.54,149.82,20776.0,144.5806,144.5903,144.2238,144.4938,20776.0
2022-09-07 11:05:00,149.74,150.01,149.71,149.81,6963.0,144.4167,144.6771,144.3878,144.4842,6963.0
2022-09-07 11:10:00,149.85,150.27,149.85,150.25,8367.0,144.5228,144.9278,144.5228,144.9086,8367.0
2022-09-07 11:15:00,150.17,150.26,150.05,150.19,5657.0,144.8314,144.9182,144.7157,144.8507,5657.0
2022-09-07 11:20:00,150.21,150.28,150.13,150.28,10061.0,144.87,144.9375,144.7928,144.9375,10061.0
2022-09-07 11:25:00,150.2,150.34,150.19,150.3,3860.0,144.8603,144.9954,144.8507,144.9568,3860.0
2022-09-07 11:30:00,150.2,150.28,149.82,149.86,9757.0,144.8603,144.9375,144.4938,144.5324,9757.0
2022-09-07 11:35:00,149.92,150.26,149.92,150.25,8675.0,144.5903,144.9182,144.5903,144.9086,8675.0
2022-09-07 11:40:00,150.24,150.31,149.88,149.88,4328.0,144.8989,144.9664,144.5517,144.5517,4328.0
2022-09-07 11:45:00,150.0,150.28,149.95,150.23,7640.0,144.6674,144.9375,144.6192,144.8893,7640.0
2022-09-07 11:50:00,150.26,150.36,150.23,150.27,4379.0,144.9182,145.0146,144.8893,144.9278,4379.0
2022-09-07 11:55:00,150.27,150.32,150.04,150.06,6446.0,144.9278,144.9761,144.706,144.7253,6446.0
2022-09-07 12:00:00,150.1,150.24,150.01,150.06,15890.0,144.7639,144.8989,144.6771,144.7253,15890.0
2022-09-07 12:05:00,150.07,150.1,149.8,150.1,6036.0,144.735,144.7639,144.4746,144.7639,6036.0
2022-09-07 12:10:00,150.09,150.12,149.94,150.0,6379.0,144.7542,144.7832,144.6096,144.6674,6379.0
2022-09-07 12:15:00,149.95,150.02,149.78,149.82,5507.0,144.6192,144.6867,144.4553,144.4938,5507.0
2022-09-07 12:20:00,149.81,149.81,149.47,149.55,5460.0,144.4842,144.4842,144.1563,144.2334,5460.0
2022-09-07 12:25:00,149.49,149.87,149.47,149.87,3296.0,144.1756,144.5421,144.1563,144.5421,3296.0
2022-09-07 12:30:00,149.86,149.93,149.69,149.89,12115.0,144.5324,144.5999,144.3685,144.5614,12115.0
2022-09-07 12:35:00,149.93,150.14,149.78,150.14,3332.0,144.5999,144.8025,144.4553,144.8025,3332.0
2022-09-07 12:40:00,150.11,150.62,150.05,150.49,5517.0,144.7735,145.2654,144.7157,145.14,5517.0
2022-09-07 12:45:00,150.49,150.58,150.44,150.46,2926.0,145.14,145.2268,145.0918,145.1111,2926.0
2022-09-07 12:50:00,150.47,150.63,150.44,150.5,4378.0,145.1207,145.275,145.0918,145.1497,4378.0
2022-09-07 12:55:00,150.41,150.45,150.27,150.44,3601.0,145.0629,145.1014,144.9278,145.0918,3601.0
2022-09-07 13:00:00,150.49,150.76,150.43,150.71,6259.0,145.14,145.4004,145.0822,145.3522,6259.0
2022-09-07 13:05:00,150.7,150.7,150.46,150.54,7037.0,145.3426,145.3426,145.1111,145.1882,7037.0
2022-09-07 13:10:00,150.55,150.63,150.46,150.59,2964.0,145.1979,145.275,145.1111,145.2365,2964.0
2022-09-07 13:15:00,150.63,150.72,150.58,150.59,11851.0,145.275,145.3618,145.2268,145.2365,11851.0
2022-09-07 13:20:00,150.58,150.93,150.58,150.82,9699.0,145.2268,145.5644,145.2268,145.4583,9699.0
2022-09-07 13:25:00,150.79,150.79,150.63,150.7,7443.0,145.4294,145.4294,145.275,145.3426,7443.0
2022-09-07 13:30:00,150.74,150.82,150.71,150.75,11960.0,145.3811,145.4583,145.3522,145.3908,11960.0
2022-09-07 13:35:00,150.72,151.01,150.69,151.01,9849.0,145.3618,145.6415,145.3329,145.6415,9849.0
2022-09-07 13:40:00,151.09,151.35,151.06,151.31,5657.0,145.7187,145.9695,145.6898,145.9309,5657.0
2022-09-07 13:45:00,151.35,151.38,151.17,151.36,7068.0,145.9695,145.9984,145.7959,145.9791,7068.0
2022-09-07 13:50:00,151.36,151.61,151.34,151.59,8892.0,145.9791,146.2202,145.9598,146.2009,8892.0
2022-09-07 13:55:00,151.59,151.69,151.55,151.59,5062.0,146.2009,146.2974,146.1623,146.2009,5062.0
2022-09-07 14:00:00,151.59,151.97,151.59,151.93,7932.0,146.2009,146.5674,146.2009,146.5288,7932.0
2022-09-07 14:05:00,151.92,151.92,151.59,151.68,5650.0,146.5192,146.5192,146.2009,146.2877,5650.0
2022-09-07 14:10:00,151.64,151.81,151.62,151.81,5385.0,146.2491,146.4131,146.2299,146.4131,5385.0
2022-09-07 14:15:00,151.8,151.85,151.6,151.6,8966.0,146.4035,146.4517,146.2106,146.2106,8966.0
2022-09-07 14:20:00,151.62,151.67,151.51,151.55,8112.0,146.2299,146.2781,146.1238,146.1623,8112.0
2022-09-07 14:25:00,151.6,151.87,151.58,151.87,9643.0,146.2106,146.471,146.1913,146.471,9643.0
2022-09-07 14:30:00,151.84,152.05,151.77,152.01,9187.0,146.442,146.6446,146.3745,146.606,9187.0
2022-09-07 14:35:00,152.01,152.1,151.96,152.03,7174.0,146.606,146.6928,146.5578,146.6253,7174.0
2022-09-07 14:40:00,152.03,152.27,151.95,152.23,21093.0,146.6253,146.8567,146.5481,146.8182,21093.0
2022-09-07 14:45:00,152.23,152.34,152.22,152.29,11548.0,146.8182,146.9243,146.8085,146.876,11548.0
2022-09-07 14:50:00,152.28,152.38,152.08,152.33,9693.0,146.8664,146.9628,146.6735,146.9146,9693.0
2022-09-07 14:55:00,152.32,152.48,152.27,152.38,6150.0,146.905,147.0593,146.8567,146.9628,6150.0
2022-09-07 15:00:00,152.43,152.57,152.36,152.44,7405.0,147.0111,147.1461,146.9435,147.0207,7405.0
2022-09-07 15:05:00,152.48,152.48,152.29,152.45,10688.0,147.0593,147.0593,146.876,147.0303,10688.0
2022-09-07 15:10:00,152.42,152.47,152.32,152.37,15607.0,147.0014,147.0496,146.905,146.9532,15607.0
2022-09-07 15:15:00,152.39,152.5,152.16,152.19,9818.0,146.9725,147.0786,146.7507,146.7796,9818.0
2022-09-07 15:20:00,152.16,152.31,152.05,152.29,8734.0,146.7507,146.8953,146.6446,146.876,8734.0
2022-09-07 15:25:00,152.32,152.59,152.32,152.57,14594.0,146.905,147.1654,146.905,147.1461,14594.0
2022-09-07 15:30:00,152.59,152.68,152.45,152.6,17068.0,147.1654,147.2522,147.0303,147.175,17068.0
2022-09-07 15:35:00,152.63,152.66,152.3,152.35,27276.0,147.2039,147.2329,146.8857,146.9339,27276.0
2022-09-07 15:40:00,152.34,152.48,152.12,152.48,21107.0,146.9243,147.0593,146.7121,147.0593,21107.0
2022-09-07 15:45:00,152.45,152.7,152.38,152.63,27499.0,147.0303,147.2715,146.9628,147.2039,27499.0
2022-09-07 15:50:00,152.62,152.62,152.31,152.49,54623.0,147.1943,147.1943,146.8953,147.0689,54623.0
2022-09-07 15:55:00,152.48,152.48,152.09,152.27,106774.0,147.0593,147.0593,146.6831,146.8567,106774.0
2022-09-08 09:30:00,150.92,150.92,149.51,150.42,49836.0,145.5547,145.5547,144.1949,145.0725,49836.0
2022-09-08 09:35:00,150.43,150.43,149.67,150.28,21134.0,145.0822,145.0822,144.3492,144.9375,21134.0
2022-09-08 09:40:00,150.01,151.47,149.8,151.34,16701.0,144.6771,146.0852,144.4746,145.9598,16701.0
2022-09-08 09:45:00,151.27,151.3,150.66,151.15,28950.0,145.8923,145.9212,145.304,145.7766,28950.0
2022-09-08 09:50:00,150.96,151.6,150.76,151.36,30509.0,145.5933,146.2106,145.4004,145.9791,30509.0
2022-09-08 09:55:00,151.29,151.75,151.22,151.75,17065.0,145.9116,146.3552,145.8441,146.3552,17065.0
2022-09-08 10:00:00,151.71,151.87,151.11,151.19,24708.0,146.3167,146.471,145.738,145.8151,24708.0
2022-09-08 10:05:00,151.19,151.56,151.14,151.41,32229.0,145.8151,146.172,145.7669,146.0273,32229.0
2022-09-08 10:10:00,151.41,151.7,151.29,151.38,15874.0,146.0273,146.307,145.9116,145.9984,15874.0
2022-09-08 10:15:00,151.25,151.78,151.08,151.68,18373.0,145.873,146.3842,145.7091,146.2877,18373.0
2022-09-08 10:20:00,151.69,152.07,151.68,151.8,35693.0,146.2974,146.6639,146.2877,146.4035,35693.0
2022-09-08 10:25:00,151.77,152.11,151.61,152.06,16577.0,146.3745,146.7024,146.2202,146.6542,16577.0
2022-09-08 10:30:00,151.97,152.46,151.85,152.34,23824.0,146.5674,147.04,146.4517,146.9243,23824.0
2022-09-08 10:35:00,152.26,152.74,152.12,152.17,69861.0,146.8471,147.31,146.7121,146.7603,69861.0
2022-09-08 10:40:00,152.15,152.19,151.13,152.15,196060.0,146.741,146.7796,145.7573,146.741,196060.0
2022-09-08 10:45:00,152.17,152.23,151.99,152.13,21434.0,146.7603,146.8182,146.5867,146.7217,21434.0
2022-09-08 10:50:00,152.14,152.45,151.92,152.44,12248.0,146.7314,147.0303,146.5192,147.0207,12248.0
2022-09-08 10:55:00,152.4,152.68,152.35,152.51,10871.0,146.9821,147.2522,146.9339,147.0882,10871.0
2022-09-08 11:00:00,152.5,152.82,152.45,152.59,21051.0,147.0786,147.3872,147.0303,147.1654,21051.0
2022-09-08 11:05:00,152.65,152.84,152.45,152.45,14885.0,147.2232,147.4065,147.0303,147.0303,14885.0
2022-09-08 11:10:00,152.51,152.66,152.24,152.34,9963.0,147.0882,147.2329,146.8278,146.9243,9963.0
2022-09-08 11:15:00,152.34,152.63,152.23,152.57,11377.0,146.9243,147.2039,146.8182,147.1461,11377.0
2022-09-08 11:20:00,152.59,152.68,152.46,152.53,10289.0,147.1654,147.2522,147.04,147.1075,10289.0
2022-09-08 11:25:00,152.47,152.47,152.29,152.34,13065.0,147.0496,147.0496,146.876,146.9243,13065.0
2022-09-08 11:30:00,152.23,152.49,152.23,152.43,11280.0,146.8182,147.0689,146.8182,147.0111,11280.0
2022-09-08 11:35:00,152.44,152.61,152.29,152.3,11690.0,147.0207,147.1847,146.876,146.8857,11690.0
2022-09-08 11:40:00,152.3,152.31,152.07,152.19,13536.0,146.8857,146.8953,146.6639,146.7796,13536.0
2022-09-08 11:45:00,152.2,152.39,152.14,152.19,4972.0,146.7892,146.9725,146.7314,146.7796,4972.0
2022-09-08 11:50:00,152.15,152.27,152.07,152.23,2970.0,146.741,146.8567,146.6639,146.8182,2970.0
2022-09-08 11:55:00,152.22,152.3,152.16,152.28,18865.0,146.8085,146.8857,146.7507,146.8664,18865.0
2022-09-08 12:00:00,152.28,152.41,151.27,151.29,23156.0,146.8664,146.9918,145.8923,145.9116,23156.0
2022-09-08 12:05:00,151.31,151.34,150.66,151.05,12746.0,145.9309,145.9598,145.304,145.6801,12746.0
2022-09-08 12:10:00,151.09,151.1,150.68,150.91,13764.0,145.7187,145.7283,145.3233,145.5451,13764.0
2022-09-08 12:15:00,150.71,150.94,150.59,150.72,15347.0,145.3522,145.574,145.2365,145.3618,15347.0
2022-09-08 12:20:00,150.76,150.87,150.21,150.62,8124.0,145.4004,145.5065,144.87,145.2654,8124.0
2022-09-08 12:25:00,150.52,150.89,150.45,150.83,7563.0,145.169,145.5258,145.1014,145.4679,7563.0
2022-09-08 12:30:00,150.84,151.15,150.84,151.03,4217.0,145.4776,145.7766,145.4776,145.6608,4217.0
2022-09-08 12:35:00,151.03,151.18,150.99,151.11,6522.0,145.6608,145.8055,145.6223,145.738,6522.0
2022-09-08 12:40:00,151.16,151.58,151.04,151.54,24103.0,145.7862,146.1913,145.6705,146.1527,24103.0
2022-09-08 12:45:00,151.51,151.59,151.38,151.55,8180.0,146.1238,146.2009,145.9984,146.1623,8180.0
2022-09-08 12:50:00,151.52,151.74,151.5,151.62,7541.0,146.1334,146.3456,146.1141,146.2299,7541.0
2022-09-08 12:55:00,151.62,151.8,151.61,151.76,10375.0,146.2299,146.4035,146.2202,146.3649,10375.0
2022-09-08 13:00:00,151.72,151.79,151.46,151.57,6347.0,146.3263,146.3938,146.0755,146.1816,6347.0
2022-09-08 13:05:00,151.54,151.66,151.41,151.62,3841.0,146.1527,146.2684,146.0273,146.2299,3841.0
2022-09-08 13:10:00,151.73,152.29,151.73,152.25,3813.0,146.3359,146.876,146.3359,146.8375,3813.0
2022-09-08 13:15:00,152.32,152.38,152.15,152.19,7641.0,146.905,146.9628,146.741,146.7796,7641.0
2022-09-08 13:20:00,152.23,152.42,152.23,152.41,5815.0,146.8182,147.0014,146.8182,146.9918,5815.0
2022-09-08 13:25:00,152.49,152.73,152.42,152.65,8207.0,147.0689,147.3004,147.0014,147.2232,8207.0
2022-09-08 13:30:00,152.67,152.7,152.53,152.65,4247.0,147.2425,147.2715,147.1075,147.2232,4247.0
2022-09-08 13:35:00,152.62,153.0,152.62,152.83,10037.0,147.1943,147.5608,147.1943,147.3968,10037.0
2022-09-08 13:40:00,152.9,152.9,152.72,152.89,8109.0,147.4643,147.4643,147.2907,147.4547,8109.0
2022-09-08 13:45:00,152.78,152.81,152.65,152.69,6161.0,147.3486,147.3775,147.2232,147.2618,6161.0
2022-09-08 13:50:00,152.66,152.67,152.36,152.39,8756.0,147.2329,147.2425,146.9435,146.9725,8756.0
2022-09-08 13:55:00,152.32,152.56,152.0,152.43,11004.0,146.905,147.1364,146.5963,147.0111,11004.0
2022-09-08 14:00:00,152.48,152.58,152.22,152.58,10466.0,147.0593,147.1557,146.8085,147.1557,10466.0
2022-09-08 14:05:00,152.56,152.65,152.41,152.53,16885.0,147.1364,147.2232,146.9918,147.1075,16885.0
2022-09-08 14:10:00,152.74,152.78,152.63,152.71,15172.0,147.31,147.3486,147.2039,147.2811,15172.0
2022-09-08 14:15:00,152.6,152.94,152.53,152.94,5084.0,147.175,147.5029,147.1075,147.5029,5084.0
2022-09-08 14:20:00,152.89,152.93,152.8,152.88,2322.0,147.4547,147.4933,147.3679,147.4451,2322.0
2022-09-08 14:25:00,152.9,152.97,152.78,152.78,3550.0,147.4643,147.5319,147.3486,147.3486,3550.0
2022-09-08 14:30:00,152.83,153.0,152.83,153.0,6594.0,147.3968,147.5608,147.3968,147.5608,6594.0
2022-09-08 14:35:00,153.0,153.03,152.85,152.94,6986.0,147.5608,147.5897,147.4161,147.5029,6986.0
2022-09-08 14:40:00,152.96,153.0,152.35,152.69,12732.0,147.5222,147.5608,146.9339,147.2618,12732.0
2022-09-08 14:45:00,152.73,152.73,152.48,152.53,5667.0,147.3004,147.3004,147.0593,147.1075,5667.0
2022-09-08 14:50:00,152.55,152.82,152.46,152.74,6921.0,147.1268,147.3872,147.04,147.31,6921.0
2022-09-08 14:55:00,152.67,152.73,152.56,152.67,4888.0,147.2425,147.3004,147.1364,147.2425,4888.0
2022-09-08 15:00:00,152.69,152.81,152.41,152.56,3578.0,147.2618,147.3775,146.9918,147.1364,3578.0
2022-09-08 15:05:00,152.61,152.81,152.59,152.65,4594.0,147.1847,147.3775,147.1654,147.2232,4594.0
2022-09-08 15:10:00,152.63,152.88,152.56,152.88,6522.0,147.2039,147.4451,147.1364,147.4451,6522.0
2022-09-08 15:15:00,152.91,153.06,152.89,152.96,8818.0,147.474,147.6187,147.4547,147.5222,8818.0
2022-09-08 15:20:00,153.03,153.15,152.97,153.12,4831.0,147.5897,147.7055,147.5319,147.6765,4831.0
2022-09-08 15:25:00,153.11,153.18,153.06,153.12,7829.0,147.6669,147.7344,147.6187,147.6765,7829.0
2022-09-08 15:30:00,153.09,153.31,153.05,153.09,17148.0,147.6476,147.8598,147.609,147.6476,17148.0
2022-09-08 15:35:00,153.08,153.22,153.0,153.15,14714.0,147.638,147.773,147.5608,147.7055,14714.0
2022-09-08 15:40:00,153.2,153.21,152.81,152.82,13196.0,147.7537,147.7633,147.3775,147.3872,13196.0
2022-09-08 15:45:00,152.79,153.15,152.79,152.91,18264.0,147.3583,147.7055,147.3583,147.474,18264.0
2022-09-08 15:50:00,152.88,153.56,152.88,153.53,32246.0,147.4451,148.1009,147.4451,148.072,32246.0
2022-09-08 15:55:00,153.51,153.69,153.45,153.51,113337.0,148.0527,148.2263,147.9948,148.0527,113337.0
2022-09-09 09:30:00,154.45,155.36,154.3,155.21,43134.0,148.9592,149.8369,148.8146,149.6922,43134.0
2022-09-09 09:35:00,155.18,155.18,154.43,154.8,8058.0,149.6633,149.6633,148.94,149.2968,8058.0
2022-09-09 09:40:00,154.81,154.82,154.52,154.53,6361.0,149.3064,149.3161,149.0268,149.0364,6361.0
2022-09-09 09:45:00,154.5,154.91,154.33,154.91,10651.0,149.0075,149.4029,148.8435,149.4029,10651.0
2022-09-09 09:50:00,154.95,154.95,154.5,154.65,8489.0,149.4415,149.4415,149.0075,149.1521,8489.0
2022-09-09 09:55:00,154.71,155.18,154.4,155.11,10589.0,149.21,149.6633,148.911,149.5958,10589.0
2022-09-09 10:00:00,155.23,155.55,155.19,155.36,16965.0,149.7115,150.0201,149.6729,149.8369,16965.0
2022-09-09 10:05:00,155.41,155.64,155.31,155.64,15531.0,149.8851,150.1069,149.7887,150.1069,15531.0
2022-09-09 10:10:00,155.59,155.92,155.4,155.89,22569.0,150.0587,150.377,149.8755,150.3481,22569.0
2022-09-09 10:15:00,155.89,156.22,155.89,156.08,45194.0,150.3481,150.6663,150.3481,150.5313,45194.0
2022-09-09 10:20:00,156.11,156.21,155.69,155.7,39740.0,150.5602,150.6567,150.1552,150.1648,39740.0
2022-09-09 10:25:00,155.66,156.01,155.5,155.97,49394.0,150.1262,150.4638,149.9719,150.4252,49394.0
2022-09-09 10:30:00,155.97,156.01,155.69,155.98,20071.0,150.4252,150.4638,150.1552,150.4349,20071.0
2022-09-09 10:35:00,155.96,156.01,155.67,155.92,15476.0,150.4156,150.4638,150.1359,150.377,15476.0
2022-09-09 10:40:00,155.91,156.3,155.9,156.26,19847.0,150.3673,150.7435,150.3577,150.7049,19847.0
2022-09-09 10:45:00,156.26,156.59,156.26,156.5,42897.0,150.7049,151.0232,150.7049,150.9364,42897.0
2022-09-09 10:50:00,156.5,156.75,156.45,156.58,11669.0,150.9364,151.1775,150.8881,151.0135,11669.0
2022-09-09 10:55:00,156.58,156.61,156.34,156.47,15071.0,151.0135,151.0425,150.7821,150.9074,15071.0
2022-09-09 11:00:00,156.45,156.47,156.03,156.29,27496.0,150.8881,150.9074,150.4831,150.7338,27496.0
2022-09-09 11:05:00,156.32,156.58,156.29,156.32,19447.0,150.7628,151.0135,150.7338,150.7628,19447.0
2022-09-09 11:10:00,156.3,156.65,156.27,156.65,10480.0,150.7435,151.081,150.7145,151.081,10480.0
2022-09-09 11:15:00,156.69,156.75,156.45,156.45,14890.0,151.1196,151.1775,150.8881,150.8881,14890.0
2022-09-09 11:20:00,156.54,156.66,156.45,156.6,20698.0,150.9749,151.0907,150.8881,151.0328,20698.0
2022-09-09 11:25:00,156.61,156.93,156.56,156.9,30889.0,151.0425,151.3511,150.9942,151.3221,30889.0
2022-09-09 11:30:00,156.93,156.93,156.43,156.49,13970.0,151.3511,151.3511,150.8689,150.9267,13970.0
2022-09-09 11:35:00,156.48,156.8,156.46,156.69,13216.0,150.9171,151.2257,150.8978,151.1196,13216.0
2022-09-09 11:40:00,156.77,156.89,156.66,156.84,33232.0,151.1968,151.3125,151.0907,151.2643,33232.0
2022-09-09 11:45:00,156.82,157.04,156.78,156.82,45169.0,151.245,151.4572,151.2064,151.245,45169.0
2022-09-09 11:50:00,156.82,156.84,156.56,156.59,14294.0,151.245,151.2643,150.9942,151.0232,14294.0
2022-09-09 11:55:00,156.57,156.75,156.51,156.72,6191.0,151.0039,151.1775,150.946,151.1485,6191.0
2022-09-09 12:00:00,156.7,156.73,156.23,156.28,13056.0,151.1293,151.1582,150.676,150.7242,13056.0
2022-09-09 12:05:00,156.32,156.34,156.1,156.3,9543.0,150.7628,150.7821,150.5506,150.7435,9543.0
2022-09-09 12:10:00,156.32,156.54,156.26,156.51,5593.0,150.7628,150.9749,150.7049,150.946,5593.0
2022-09-09 12:15:00,156.47,156.67,156.33,156.65,19539.0,150.9074,151.1003,150.7724,151.081,19539.0
2022-09-09 12:20:00,156.67,156.67,156.4,156.54,23312.0,151.1003,151.1003,150.8399,150.9749,23312.0
2022-09-09 12:25:00,156.52,156.88,156.52,156.79,8227.0,150.9557,151.3029,150.9557,151.2161,8227.0
2022-09-09 12:30:00,156.82,156.84,156.49,156.78,14018.0,151.245,151.2643,150.9267,151.2064,14018.0
2022-09-09 12:35:00,156.75,156.86,156.58,156.62,15073.0,151.1775,151.2836,151.0135,151.0521,15073.0
2022-09-09 12:40:00,156.65,156.89,156.65,156.79,9290.0,151.081,151.3125,151.081,151.2161,9290.0
2022-09-09 12:45:00,156.82,157.03,156.74,156.98,9396.0,151.245,151.4475,151.1678,151.3993,9396.0
2022-09-09 12:50:00,157.0,157.2,156.94,157.13,10186.0,151.4186,151.6115,151.3607,151.544,10186.0
2022-09-09 12:55:00,157.13,157.18,157.03,157.13,11601.0,151.544,151.5922,151.4475,151.544,11601.0
2022-09-09 13:00:00,157.14,157.46,156.92,157.45,20786.0,151.5536,151.8622,151.3414,151.8526,20786.0
2022-09-09 13:05:00,157.49,157.55,157.38,157.51,45751.0,151.8912,151.949,151.7851,151.9105,45751.0
2022-09-09 13:10:00,157.51,157.86,157.51,157.79,8028.0,151.9105,152.248,151.9105,152.1805,8028.0
2022-09-09 13:15:00,157.81,157.92,157.75,157.81,36989.0,152.1998,152.3059,152.1419,152.1998,36989.0
2022-09-09 13:20:00,157.8,157.81,157.59,157.72,17509.0,152.1902,152.1998,151.9876,152.113,17509.0
2022-09-09 13:25:00,157.74,157.8,157.6,157.64,12148.0,152.1323,152.1902,151.9973,152.0358,12148.0
2022-09-09 13:30:00,157.64,157.89,157.64,157.83,13404.0,152.0358,152.277,152.0358,152.2191,13404.0
2022-09-09 13:35:00,157.84,157.97,157.82,157.94,9329.0,152.2287,152.3541,152.2094,152.3252,9329.0
2022-09-09 13:40:00,157.95,157.95,157.71,157.75,17453.0,152.3348,152.3348,152.1034,152.1419,17453.0
2022-09-09 13:45:00,157.76,157.98,157.72,157.98,8107.0,152.1516,152.3638,152.113,152.3638,8107.0
2022-09-09 13:50:00,157.95,158.01,157.67,157.78,10763.0,152.3348,152.3927,152.0648,152.1709,10763.0
2022-09-09 13:55:00,157.87,157.88,157.74,157.83,7381.0,152.2577,152.2673,152.1323,152.2191,7381.0
2022-09-09 14:00:00,157.82,157.83,157.56,157.72,8515.0,152.2094,152.2191,151.9587,152.113,8515.0
2022-09-09 14:05:00,157.71,157.76,157.59,157.63,9940.0,152.1034,152.1516,151.9876,152.0262,9940.0
2022-09-09 14:10:00,157.61,157.98,157.59,157.98,25490.0,152.0069,152.3638,151.9876,152.3638,25490.0
2022-09-09 14:15:00,157.98,158.02,157.87,157.9,9244.0,152.3638,152.4023,152.2577,152.2866,9244.0
2022-09-09 14:20:00,157.9,158.02,157.84,158.0,10901.0,152.2866,152.4023,152.2287,152.383,10901.0
2022-09-09 14:25:00,157.99,158.0,157.75,157.94,9806.0,152.3734,152.383,152.1419,152.3252,9806.0
2022-09-09 14:30:00,157.96,157.96,157.43,157.46,26748.0,152.3445,152.3445,151.8333,151.8622,26748.0
2022-09-09 14:35:00,157.43,157.79,157.38,157.77,17519.0,151.8333,152.1805,151.7851,152.1612,17519.0
2022-09-09 14:40:00,157.78,157.83,157.64,157.69,16349.0,152.1709,152.2191,152.0358,152.0841,16349.0
2022-09-09 14:45:00,157.67,157.73,157.49,157.49,24125.0,152.0648,152.1226,151.8912,151.8912,24125.0
2022-09-09 14:50:00,157.51,157.51,157.32,157.35,18733.0,151.9105,151.9105,151.7272,151.7562,18733.0
2022-09-09 14:55:00,157.35,157.58,157.33,157.57,11847.0,151.7562,151.978,151.7369,151.9683,11847.0
2022-09-09 15:00:00,157.55,157.76,157.54,157.76,8499.0,151.949,152.1516,151.9394,152.1516,8499.0
2022-09-09 15:05:00,157.75,157.79,157.49,157.61,17728.0,152.1419,152.1805,151.8912,152.0069,17728.0
2022-09-09 15:10:00,157.62,157.88,157.58,157.88,30007.0,152.0166,152.2673,151.978,152.2673,30007.0
2022-09-09 15:15:00,157.89,157.97,157.83,157.96,14883.0,152.277,152.3541,152.2191,152.3445,14883.0
2022-09-09 15:20:00,157.96,158.01,157.86,157.97,18983.0,152.3445,152.3927,152.248,152.3541,18983.0
2022-09-09 15:25:00,157.97,158.06,157.87,157.96,23398.0,152.3541,152.4409,152.2577,152.3445,23398.0
2022-09-09 15:30:00,157.95,157.98,157.82,157.93,22293.0,152.3348,152.3638,152.2094,152.3155,22293.0
2022-09-09 15:35:00,157.92,158.0,157.84,157.88,18314.0,152.3059,152.383,152.2287,152.2673,18314.0
2022-09-09 15:40:00,157.86,158.42,157.85,158.42,64663.0,152.248,152.7881,152.2384,152.7881,64663.0
2022-09-09 15:45:00,158.42,158.47,158.27,158.44,53465.0,152.7881,152.8363,152.6434,152.8074,53465.0
2022-09-09 15:50:00,158.43,158.59,158.15,158.52,98713.0,152.7978,152.9521,152.5277,152.8846,98713.0
2022-09-09 15:55:00,158.52,158.54,158.35,158.44,321879.0,152.8846,152.9038,152.7206,152.8074,321879.0
2022-09-12 09:30:00,159.5,160.99,159.34,160.86,55001.0,153.8297,155.2667,153.6754,155.1414,55001.0
2022-09-12 09:35:00,160.97,160.99,160.48,160.85,25755.0,155.2475,155.2667,154.7749,155.1317,25755.0
2022-09-12 09:40:00,160.89,161.39,160.82,161.27,49310.0,155.1703,155.6525,155.1028,155.5368,49310.0
2022-09-12 09:45:00,161.23,161.85,161.12,161.46,23930.0,155.4982,156.0962,155.3921,155.72,23930.0
2022-09-12 09:50:00,161.44,161.83,161.42,161.78,25936.0,155.7007,156.0769,155.6815,156.0287,25936.0
2022-09-12 09:55:00,161.77,162.42,161.77,162.42,36047.0,156.019,156.6459,156.019,156.6459,36047.0
2022-09-12 10:00:00,162.43,162.68,161.73,161.76,44086.0,156.6556,156.8967,155.9804,156.0094,44086.0
2022-09-12 10:05:00,161.79,162.03,161.44,161.64,30960.0,156.0383,156.2698,155.7007,155.8936,30960.0
2022-09-12 10:10:00,161.63,161.95,161.57,161.95,21771.0,155.884,156.1926,155.8261,156.1926,21771.0
2022-09-12 10:15:00,161.93,162.25,161.92,162.21,23708.0,156.1733,156.482,156.1637,156.4434,23708.0
2022-09-12 10:20:00,162.25,162.28,161.95,162.08,27240.0,156.482,156.5109,156.1926,156.318,27240.0
2022-09-12 10:25:00,162.05,162.15,161.91,161.97,21197.0,156.2891,156.3855,156.154,156.2119,21197.0
2022-09-12 10:30:00,161.99,162.06,161.42,161.47,33886.0,156.2312,156.2987,155.6815,155.7297,33886.0
2022-09-12 10:35:00,161.47,161.88,161.47,161.83,29743.0,155.7297,156.1251,155.7297,156.0769,29743.0
2022-09-12 10:40:00,161.83,161.85,161.5,161.71,15227.0,156.0769,156.0962,155.7586,155.9612,15227.0
2022-09-12 10:45:00,161.72,162.08,161.71,162.04,24937.0,155.9708,156.318,155.9612,156.2794,24937.0
2022-09-12 10:50:00,161.97,162.1,161.48,161.54,24345.0,156.2119,156.3373,155.7393,155.7972,24345.0
2022-09-12 10:55:00,161.47,161.56,161.36,161.52,23189.0,155.7297,155.8165,155.6236,155.7779,23189.0
2022-09-12 11:00:00,161.53,161.53,160.95,161.05,22823.0,155.7875,155.7875,155.2282,155.3246,22823.0
2022-09-12 11:05:00,161.07,161.22,160.78,161.08,16838.0,155.3439,155.4886,155.0642,155.3535,16838.0
2022-09-12 11:10:00,161.07,161.2,160.94,161.14,22806.0,155.3439,155.4693,155.2185,155.4114,22806.0
2022-09-12 11:15:00,161.13,161.27,160.89,161.27,12240.0,155.4018,155.5368,155.1703,155.5368,12240.0
2022-09-12 11:20:00,161.28,161.37,161.0,161.34,17166.0,155.5464,155.6332,155.2764,155.6043,17166.0
2022-09-12 11:25:00,161.33,161.5,161.33,161.39,16948.0,155.5947,155.7586,155.5947,155.6525,16948.0
2022-09-12 11:30:00,161.41,161.45,161.19,161.27,13095.0,155.6718,155.7104,155.4596,155.5368,13095.0
2022-09-12 11:35:00,161.25,161.26,160.92,161.16,12238.0,155.5175,155.5271,155.1992,155.4307,12238.0
2022-09-12 11:40:00,161.17,161.48,161.17,161.47,23465.0,155.4403,155.7393,155.4403,155.7297,23465.0
2022-09-12 11:45:00,161.42,161.53,161.11,161.2,10182.0,155.6815,155.7875,155.3825,155.4693,10182.0
2022-09-12 11:50:00,161.2,161.31,160.9,160.96,13983.0,155.4693,155.5754,155.1799,155.2378,13983.0
2022-09-12 11:55:00,160.91,160.98,160.5,160.81,21811.0,155.1896,155.2571,154.7942,155.0931,21811.0
2022-09-12 12:00:00,160.86,161.04,160.86,160.86,18589.0,155.1414,155.315,155.1414,155.1414,18589.0
2022-09-12 12:05:00,160.88,161.06,160.62,160.66,16513.0,155.1607,155.3343,154.9099,154.9485,16513.0
2022-09-12 12:10:00,160.61,160.99,160.5,160.98,19546.0,154.9003,155.2667,154.7942,155.2571,19546.0
2022-09-12 12:15:00,160.99,161.0,160.59,160.68,9978.0,155.2667,155.2764,154.881,154.9678,9978.0
2022-09-12 12:20:00,160.66,161.04,160.57,160.94,13446.0,154.9485,155.315,154.8617,155.2185,13446.0
2022-09-12 12:25:00,160.93,161.13,160.82,161.03,13238.0,155.2089,155.4018,155.1028,155.3053,13238.0
2022-09-12 12:30:00,161.06,161.28,160.99,161.15,11746.0,155.3343,155.5464,155.2667,155.4211,11746.0
2022-09-12 12:35:00,161.14,161.24,160.96,161.23,14671.0,155.4114,155.5079,155.2378,155.4982,14671.0
2022-09-12 12:40:00,161.22,161.25,161.05,161.13,10024.0,155.4886,155.5175,155.3246,155.4018,10024.0
2022-09-12 12:45:00,161.14,161.17,160.98,161.01,20641.0,155.4114,155.4403,155.2571,155.286,20641.0
2022-09-12 12:50:00,161.02,161.19,160.97,161.17,9334.0,155.2957,155.4596,155.2475,155.4403,9334.0
2022-09-12 12:55:00,161.16,161.33,161.11,161.27,9180.0,155.4307,155.5947,155.3825,155.5368,9180.0
2022-09-12 13:00:00,161.26,161.26,160.99,161.16,13851.0,155.5271,155.5271,155.2667,155.4307,13851.0
2022-09-12 13:05:00,161.17,161.6,161.12,161.57,13256.0,155.4403,155.8551,155.3921,155.8261,13256.0
2022-09-12 13:10:00,161.59,161.62,161.4,161.44,20487.0,155.8454,155.8744,155.6622,155.7007,20487.0
2022-09-12 13:15:00,161.49,161.52,161.32,161.33,10185.0,155.749,155.7779,155.585,155.5947,10185.0
2022-09-12 13:20:00,161.36,161.56,161.29,161.5,11346.0,155.6236,155.8165,155.5561,155.7586,11346.0
2022-09-12 13:25:00,161.53,161.73,161.48,161.7,8935.0,155.7875,155.9804,155.7393,155.9515,8935.0
2022-09-12 13:30:00,161.72,161.85,161.7,161.85,9180.0,155.9708,156.0962,155.9515,156.0962,9180.0
2022-09-12 13:35:00,161.87,161.87,161.68,161.69,9051.0,156.1155,156.1155,155.9322,155.9419,9051.0
2022-09-12 13:40:00,161.68,161.72,161.43,161.46,13014.0,155.9322,155.9708,155.6911,155.72,13014.0
2022-09-12 13:45:00,161.47,161.75,161.41,161.75,19120.0,155.7297,155.9997,155.6718,155.9997,19120.0
2022-09-12 13:50:00,161.74,161.95,161.73,161.95,13983.0,155.9901,156.1926,155.9804,156.1926,13983.0
2022-09-12 13:55:00,161.95,161.97,161.81,161.89,36240.0,156.1926,156.2119,156.0576,156.1348,36240.0
2022-09-12 14:00:00,161.83,161.87,161.73,161.8,35460.0,156.0769,156.1155,155.9804,156.048,35460.0
2022-09-12 14:05:00,161.77,161.77,161.53,161.67,23632.0,156.019,156.019,155.7875,155.9226,23632.0
2022-09-12 14:10:00,161.67,161.96,161.59,161.96,32669.0,155.9226,156.2023,155.8454,156.2023,32669.0
2022-09-12 14:15:00,161.95,163.45,161.94,162.35,203197.0,156.1926,157.6393,156.183,156.5784,203197.0
2022-09-12 14:20:00,162.31,162.52,162.03,162.42,59867.0,156.5398,156.7424,156.2698,156.6459,59867.0
2022-09-12 14:25:00,162.43,162.48,162.16,162.29,44175.0,156.6556,156.7038,156.3952,156.5205,44175.0
2022-09-12 14:30:00,162.19,162.19,161.63,161.77,30654.0,156.4241,156.4241,155.884,156.019,30654.0
2022-09-12 14:35:00,161.8,161.88,161.6,161.88,38159.0,156.048,156.1251,155.8551,156.1251,38159.0
2022-09-12 14:40:00,161.85,162.12,161.77,162.05,32055.0,156.0962,156.3566,156.019,156.2891,32055.0
2022-09-12 14:45:00,162.0,162.12,161.91,162.11,16527.0,156.2408,156.3566,156.154,156.3469,16527.0
2022-09-12 14:50:00,162.1,162.27,162.08,162.19,26277.0,156.3373,156.5012,156.318,156.4241,26277.0
2022-09-12 14:55:00,162.19,162.36,162.17,162.3,14726.0,156.4241,156.588,156.4048,156.5302,14726.0
2022-09-12 15:00:00,162.3,162.72,162.26,162.7,34219.0,156.5302,156.9352,156.4916,156.916,34219.0
2022-09-12 15:05:00,162.71,162.9,162.59,162.76,39174.0,156.9256,157.1088,156.8099,156.9738,39174.0
2022-09-12 15:10:00,162.75,162.78,162.57,162.72,22661.0,156.9642,156.9931,156.7906,156.9352,22661.0
2022-09-12 15:15:00,162.75,162.76,162.58,162.66,14357.0,156.9642,156.9738,156.8002,156.8774,14357.0
2022-09-12 15:20:00,162.71,162.76,162.43,162.43,19529.0,156.9256,156.9738,156.6556,156.6556,19529.0
2022-09-12 15:25:00,162.43,162.43,162.32,162.34,24246.0,156.6556,156.6556,156.5495,156.5688,24246.0
2022-09-12 15:30:00,162.35,162.35,162.06,162.12,29640.0,156.5784,156.5784,156.2987,156.3566,29640.0
2022-09-12 15:35:00,162.11,162.25,161.98,162.15,27139.0,156.3469,156.482,156.2216,156.3855,27139.0
2022-09-12 15:40:00,162.13,162.44,162.04,162.4,18706.0,156.3662,156.6652,156.2794,156.6266,18706.0
2022-09-12 15:45:00,162.4,162.5,162.17,162.38,32270.0,156.6266,156.7231,156.4048,156.6073,32270.0
2022-09-12 15:50:00,162.37,162.37,162.07,162.14,70138.0,156.5977,156.5977,156.3084,156.3759,70138.0
2022-09-12 15:55:00,162.16,162.52,162.05,162.48,214594.0,156.3952,156.7424,156.2891,156.7038,214594.0
2022-09-13 09:30:00,158.14,158.25,157.56,157.67,55858.0,152.5181,152.6242,151.9587,152.0648,55858.0
2022-09-13 09:35:00,157.5,157.99,157.18,157.99,50392.0,151.9008,152.3734,151.5922,152.3734,50392.0
2022-09-13 09:40:00,157.92,158.58,157.64,158.29,47897.0,152.3059,152.9424,152.0358,152.6627,47897.0
2022-09-13 09:45:00,158.22,159.08,158.04,158.77,38806.0,152.5952,153.4246,152.4216,153.1257,38806.0
2022-09-13 09:50:00,158.74,159.56,158.74,159.52,20981.0,153.0967,153.8876,153.0967,153.849,20981.0
2022-09-13 09:55:00,159.48,159.81,159.07,159.21,31114.0,153.8104,154.1287,153.415,153.55,31114.0
2022-09-13 10:00:00,159.22,159.22,158.5,158.65,14205.0,153.5597,153.5597,152.8653,153.0099,14205.0
2022-09-13 10:05:00,158.75,159.31,158.63,159.12,19137.0,153.1064,153.6465,152.9906,153.4632,19137.0
2022-09-13 10:10:00,159.14,159.22,158.89,159.05,15249.0,153.4825,153.5597,153.2414,153.3957,15249.0
2022-09-13 10:15:00,159.06,159.51,158.82,159.5,19853.0,153.4054,153.8394,153.1739,153.8297,19853.0
2022-09-13 10:20:00,159.5,159.53,159.08,159.12,28182.0,153.8297,153.8587,153.4246,153.4632,28182.0
2022-09-13 10:25:00,159.13,159.16,158.57,158.57,32499.0,153.4729,153.5018,152.9328,152.9328,32499.0
2022-09-13 10:30:00,158.53,158.55,158.07,158.09,23175.0,152.8942,152.9135,152.4506,152.4698,23175.0
2022-09-13 10:35:00,158.04,158.1,157.68,157.75,20906.0,152.4216,152.4795,152.0744,152.1419,20906.0
2022-09-13 10:40:00,157.8,157.84,157.25,157.45,24979.0,152.1902,152.2287,151.6597,151.8526,24979.0
2022-09-13 10:45:00,157.43,157.46,157.18,157.18,14681.0,151.8333,151.8622,151.5922,151.5922,14681.0
2022-09-13 10:50:00,157.14,157.35,157.09,157.32,9065.0,151.5536,151.7562,151.5054,151.7272,9065.0
2022-09-13 10:55:00,157.3,157.48,157.26,157.45,12809.0,151.7079,151.8815,151.6693,151.8526,12809.0
2022-09-13 11:00:00,157.42,157.77,157.39,157.64,13282.0,151.8237,152.1612,151.7947,152.0358,13282.0
2022-09-13 11:05:00,157.76,157.76,157.52,157.63,7156.0,152.1516,152.1516,151.9201,152.0262,7156.0
2022-09-13 11:10:00,157.57,157.68,157.24,157.39,18470.0,151.9683,152.0744,151.6501,151.7947,18470.0
2022-09-13 11:15:00,157.39,157.56,157.28,157.35,7451.0,151.7947,151.9587,151.6886,151.7562,7451.0
2022-09-13 11:20:00,157.31,157.53,157.28,157.38,9925.0,151.7176,151.9298,151.6886,151.7851,9925.0
2022-09-13 11:25:00,157.38,157.57,157.35,157.53,36185.0,151.7851,151.9683,151.7562,151.9298,36185.0
2022-09-13 11:30:00,157.54,157.7,157.47,157.59,13832.0,151.9394,152.0937,151.8719,151.9876,13832.0
2022-09-13 11:35:00,157.65,157.88,157.58,157.88,10398.0,152.0455,152.2673,151.978,152.2673,10398.0
2022-09-13 11:40:00,157.87,157.87,157.32,157.52,6374.0,152.2577,152.2577,151.7272,151.9201,6374.0
2022-09-13 11:45:00,157.5,157.51,157.09,157.09,9243.0,151.9008,151.9105,151.5054,151.5054,9243.0
2022-09-13 11:50:00,157.1,157.44,157.09,157.4,6902.0,151.515,151.843,151.5054,151.8044,6902.0
2022-09-13 11:55:00,157.43,157.45,157.29,157.35,3217.0,151.8333,151.8526,151.6983,151.7562,3217.0
2022-09-13 12:00:00,157.4,157.66,157.35,157.57,4087.0,151.8044,152.0551,151.7562,151.9683,4087.0
2022-09-13 12:05:00,157.59,157.83,157.51,157.64,6046.0,151.9876,152.2191,151.9105,152.0358,6046.0
2022-09-13 12:10:00,157.62,157.72,157.53,157.59,11480.0,152.0166,152.113,151.9298,151.9876,11480.0
2022-09-13 12:15:00,157.61,157.72,157.53,157.56,9581.0,152.0069,152.113,151.9298,151.9587,9581.0
2022-09-13 12:20:00,157.58,157.58,157.37,157.4,8727.0,151.978,151.978,151.7754,151.8044,8727.0
2022-09-13 12:25:00,157.36,157.38,157.0,157.05,11401.0,151.7658,151.7851,151.4186,151.4668,11401.0
2022-09-13 12:30:00,157.03,157.07,156.79,156.98,8775.0,151.4475,151.4861,151.2161,151.3993,8775.0
2022-09-13 12:35:00,156.98,157.17,156.98,157.07,5642.0,151.3993,151.5825,151.3993,151.4861,5642.0
2022-09-13 12:40:00,157.05,157.32,156.98,157.23,9319.0,151.4668,151.7272,151.3993,151.6404,9319.0
2022-09-13 12:45:00,157.21,157.37,157.13,157.37,5422.0,151.6211,151.7754,151.544,151.7754,5422.0
2022-09-13 12:50:00,157.38,157.45,157.34,157.42,14049.0,151.7851,151.8526,151.7465,151.8237,14049.0
2022-09-13 12:55:00,157.43,157.44,157.04,157.07,7905.0,151.8333,151.843,151.4572,151.4861,7905.0
2022-09-13 13:00:00,157.05,157.39,156.87,157.16,13258.0,151.4668,151.7947,151.2932,151.5729,13258.0
2022-09-13 13:05:00,157.24,157.52,157.18,157.26,16928.0,151.6501,151.9201,151.5922,151.6693,16928.0
2022-09-13 13:10:00,157.23,157.51,157.2,157.34,4997.0,151.6404,151.9105,151.6115,151.7465,4997.0
2022-09-13 13:15:00,157.34,157.5,157.27,157.29,9583.0,151.7465,151.9008,151.679,151.6983,9583.0
2022-09-13 13:20:00,157.31,157.54,157.2,157.54,14118.0,151.7176,151.9394,151.6115,151.9394,14118.0
2022-09-13 13:25:00,157.55,157.72,157.53,157.64,19017.0,151.949,152.113,151.9298,152.0358,19017.0
2022-09-13 13:30:00,157.61,157.81,157.55,157.78,7971.0,152.0069,152.1998,151.949,152.1709,7971.0
2022-09-13 13:35:00,157.81,157.81,157.55,157.67,6476.0,152.1998,152.1998,151.949,152.0648,6476.0
2022-09-13 13:40:00,157.69,157.71,157.5,157.5,8414.0,152.0841,152.1034,151.9008,151.9008,8414.0
2022-09-13 13:45:00,157.52,157.63,157.49,157.63,7002.0,151.9201,152.0262,151.8912,152.0262,7002.0
2022-09-13 13:50:00,157.63,157.66,157.31,157.31,7729.0,152.0262,152.0551,151.7176,151.7176,7729.0
2022-09-13 13:55:00,157.37,157.55,157.33,157.42,9654.0,151.7754,151.949,151.7369,151.8237,9654.0
2022-09-13 14:00:00,157.46,157.46,157.24,157.32,7795.0,151.8622,151.8622,151.6501,151.7272,7795.0
2022-09-13 14:05:00,157.34,157.47,157.3,157.34,5543.0,151.7465,151.8719,151.7079,151.7465,5543.0
2022-09-13 14:10:00,157.28,157.5,157.19,157.49,9542.0,151.6886,151.9008,151.6018,151.8912,9542.0
2022-09-13 14:15:00,157.52,157.69,157.47,157.68,8635.0,151.9201,152.0841,151.8719,152.0744,8635.0
2022-09-13 14:20:00,157.66,157.75,157.38,157.41,8923.0,152.0551,152.1419,151.7851,151.814,8923.0
2022-09-13 14:25:00,157.43,157.44,157.28,157.31,10224.0,151.8333,151.843,151.6886,151.7176,10224.0
2022-09-13 14:30:00,157.33,157.39,157.15,157.18,6118.0,151.7369,151.7947,151.5633,151.5922,6118.0
2022-09-13 14:35:00,157.17,157.35,157.09,157.09,9820.0,151.5825,151.7562,151.5054,151.5054,9820.0
2022-09-13 14:40:00,157.09,157.18,157.04,157.06,20506.0,151.5054,151.5922,151.4572,151.4765,20506.0
2022-09-13 14:45:00,157.07,157.28,157.06,157.2,12128.0,151.4861,151.6886,151.4765,151.6115,12128.0
2022-09-13 14:50:00,157.16,157.17,156.8,156.81,9853.0,151.5729,151.5825,151.2257,151.2353,9853.0
2022-09-13 14:55:00,156.84,157.14,156.8,156.92,16459.0,151.2643,151.5536,151.2257,151.3414,16459.0
2022-09-13 15:00:00,156.95,157.19,156.92,156.94,16061.0,151.3704,151.6018,151.3414,151.3607,16061.0
2022-09-13 15:05:00,156.95,156.96,156.59,156.62,15170.0,151.3704,151.38,151.0232,151.0521,15170.0
2022-09-13 15:10:00,156.63,156.66,156.23,156.38,16853.0,151.0617,151.0907,150.676,150.8206,16853.0
2022-09-13 15:15:00,156.37,156.47,156.23,156.27,15979.0,150.811,150.9074,150.676,150.7145,15979.0
2022-09-13 15:20:00,156.26,156.34,156.15,156.28,20518.0,150.7049,150.7821,150.5988,150.7242,20518.0
2022-09-13 15:25:00,156.3,156.32,155.79,155.82,29077.0,150.7435,150.7628,150.2516,150.2805,29077.0
2022-09-13 15:30:00,155.79,155.85,155.22,155.35,31590.0,150.2516,150.3095,149.7019,149.8273,31590.0
2022-09-13 15:35:00,155.32,155.53,155.04,155.42,33635.0,149.7983,150.0009,149.5283,149.8948,33635.0
2022-09-13 15:40:00,155.4,155.4,155.04,155.13,35370.0,149.8755,149.8755,149.5283,149.6151,35370.0
2022-09-13 15:45:00,155.14,155.3,154.84,155.25,66013.0,149.6247,149.779,149.3354,149.7308,66013.0
2022-09-13 15:50:00,155.22,155.53,155.02,155.24,117835.0,149.7019,150.0009,149.509,149.7212,117835.0
2022-09-13 15:55:00,155.26,155.76,155.21,155.37,153427.0,149.7405,150.2227,149.6922,149.8465,153427.0
2022-09-14 09:30:00,156.18,156.52,154.5,154.63,74931.0,150.6277,150.9557,149.0075,149.1328,74931.0
2022-09-14 09:35:00,154.54,155.49,154.53,155.34,17019.0,149.046,149.9623,149.0364,149.8176,17019.0
2022-09-14 09:40:00,155.33,155.55,154.77,155.51,9474.0,149.808,150.0201,149.2679,149.9816,9474.0
2022-09-14 09:45:00,155.5,155.87,155.3,155.38,14522.0,149.9719,150.3288,149.779,149.8562,14522.0
2022-09-14 09:50:00,155.35,155.37,154.88,154.99,17240.0,149.8273,149.8465,149.374,149.48,17240.0
2022-09-14 09:55:00,155.01,155.58,154.96,155.56,16120.0,149.4993,150.0491,149.4511,150.0298,16120.0
2022-09-14 10:00:00,155.53,155.59,155.15,155.18,27409.0,150.0009,150.0587,149.6344,149.6633,27409.0
2022-09-14 10:05:00,155.14,155.4,154.85,154.93,8925.0,149.6247,149.8755,149.345,149.4222,8925.0
2022-09-14 10:10:00,154.88,155.1,154.62,154.86,13155.0,149.374,149.5861,149.1232,149.3547,13155.0
2022-09-14 10:15:00,154.8,155.09,154.58,154.59,11511.0,149.2968,149.5765,149.0846,149.0943,11511.0
2022-09-14 10:20:00,154.71,154.77,154.25,154.37,12191.0,149.21,149.2679,148.7664,148.8821,12191.0
2022-09-14 10:25:00,154.39,154.4,153.58,153.58,18379.0,148.9014,148.911,148.1202,148.1202,18379.0
2022-09-14 10:30:00,153.62,154.37,153.5,154.33,11246.0,148.1588,148.8821,148.043,148.8435,11246.0
2022-09-14 10:35:00,154.33,154.87,154.33,154.86,7948.0,148.8435,149.3643,148.8435,149.3547,7948.0
2022-09-14 10:40:00,154.81,155.12,154.59,154.92,26547.0,149.3064,149.6054,149.0943,149.4125,26547.0
2022-09-14 10:45:00,155.03,155.22,154.92,155.13,29259.0,149.5186,149.7019,149.4125,149.6151,29259.0
2022-09-14 10:50:00,155.22,155.93,155.17,155.91,36657.0,149.7019,150.3866,149.6537,150.3673,36657.0
2022-09-14 10:55:00,155.88,155.88,155.48,155.84,16335.0,150.3384,150.3384,149.9526,150.2998,16335.0
2022-09-14 11:00:00,155.88,155.92,155.37,155.55,12939.0,150.3384,150.377,149.8465,150.0201,12939.0
2022-09-14 11:05:00,155.57,156.04,155.49,156.04,11968.0,150.0394,150.4927,149.9623,150.4927,11968.0
2022-09-14 11:10:00,156.1,156.42,155.98,156.08,18419.0,150.5506,150.8592,150.4349,150.5313,18419.0
2022-09-14 11:15:00,156.12,156.28,156.06,156.21,10240.0,150.5699,150.7242,150.512,150.6567,10240.0
2022-09-14 11:20:00,156.15,156.37,155.9,156.21,12049.0,150.5988,150.811,150.3577,150.6567,12049.0
2022-09-14 11:25:00,156.27,156.34,156.08,156.14,14412.0,150.7145,150.7821,150.5313,150.5892,14412.0
2022-09-14 11:30:00,156.18,156.23,156.01,156.14,12252.0,150.6277,150.676,150.4638,150.5892,12252.0
2022-09-14 11:35:00,156.12,156.54,156.1,156.47,12786.0,150.5699,150.9749,150.5506,150.9074,12786.0
2022-09-14 11:40:00,156.55,156.81,156.44,156.62,28317.0,150.9846,151.2353,150.8785,151.0521,28317.0
2022-09-14 11:45:00,156.62,156.79,156.57,156.6,11891.0,151.0521,151.2161,151.0039,151.0328,11891.0
2022-09-14 11:50:00,156.64,156.89,156.44,156.89,10023.0,151.0714,151.3125,150.8785,151.3125,10023.0
2022-09-14 11:55:00,156.9,156.94,156.4,156.44,9755.0,151.3221,151.3607,150.8399,150.8785,9755.0
2022-09-14 12:00:00,156.44,156.46,156.05,156.13,5592.0,150.8785,150.8978,150.5024,150.5795,5592.0
2022-09-14 12:05:00,156.09,156.43,156.09,156.41,5465.0,150.5409,150.8689,150.5409,150.8496,5465.0
2022-09-14 12:10:00,156.44,156.7,156.29,156.7,6878.0,150.8785,151.1293,150.7338,151.1293,6878.0
2022-09-14 12:15:00,156.73,156.79,156.64,156.75,6206.0,151.1582,151.2161,151.0714,151.1775,6206.0
2022-09-14 12:20:00,156.77,156.8,156.51,156.8,6059.0,151.1968,151.2257,150.946,151.2257,6059.0
2022-09-14 12:25:00,156.86,156.91,156.57,156.64,12241.0,151.2836,151.3318,151.0039,151.0714,12241.0
2022-09-14 12:30:00,156.71,156.77,156.3,156.49,8346.0,151.1389,151.1968,150.7435,150.9267,8346.0
2022-09-14 12:35:00,156.36,156.87,156.36,156.83,7575.0,150.8013,151.2932,150.8013,151.2546,7575.0
2022-09-14 12:40:00,156.77,157.01,156.77,156.96,9045.0,151.1968,151.4282,151.1968,151.38,9045.0
2022-09-14 12:45:00,156.99,157.19,156.86,157.13,199455.0,151.4089,151.6018,151.2836,151.544,199455.0
2022-09-14 12:50:00,157.07,157.56,157.06,157.49,23951.0,151.4861,151.9587,151.4765,151.8912,23951.0
2022-09-14 12:55:00,157.5,157.5,157.01,157.16,9584.0,151.9008,151.9008,151.4282,151.5729,9584.0
2022-09-14 13:00:00,157.17,157.35,157.04,157.07,7278.0,151.5825,151.7562,151.4572,151.4861,7278.0
2022-09-14 13:05:00,157.06,157.1,156.8,156.87,5822.0,151.4765,151.515,151.2257,151.2932,5822.0
2022-09-14 13:10:00,156.84,156.94,156.8,156.93,5351.0,151.2643,151.3607,151.2257,151.3511,5351.0
2022-09-14 13:15:00,156.95,157.08,156.82,156.85,8982.0,151.3704,151.4957,151.245,151.2739,8982.0
2022-09-14 13:20:00,156.85,156.91,156.67,156.72,7330.0,151.2739,151.3318,151.1003,151.1485,7330.0
2022-09-14 13:25:00,156.71,156.71,156.55,156.66,6097.0,151.1389,151.1389,150.9846,151.0907,6097.0
2022-09-14 13:30:00,156.67,156.74,156.49,156.53,8242.0,151.1003,151.1678,150.9267,150.9653,8242.0
2022-09-14 13:35:00,156.52,156.55,156.32,156.36,6902.0,150.9557,150.9846,150.7628,150.8013,6902.0
2022-09-14 13:40:00,156.33,156.38,156.28,156.35,8609.0,150.7724,150.8206,150.7242,150.7917,8609.0
2022-09-14 13:45:00,156.38,156.38,155.69,155.87,11606.0,150.8206,150.8206,150.1552,150.3288,11606.0
2022-09-14 13:50:00,155.89,156.09,155.89,155.97,7877.0,150.3481,150.5409,150.3481,150.4252,7877.0
2022-09-14 13:55:00,156.02,156.02,155.7,155.76,13197.0,150.4734,150.4734,150.1648,150.2227,13197.0
2022-09-14 14:00:00,155.79,155.88,155.45,155.52,11268.0,150.2516,150.3384,149.9237,149.9912,11268.0
2022-09-14 14:05:00,155.44,155.72,155.39,155.49,9122.0,149.9141,150.1841,149.8658,149.9623,9122.0
2022-09-14 14:10:00,155.46,155.59,155.33,155.56,8995.0,149.9333,150.0587,149.808,150.0298,8995.0
2022-09-14 14:15:00,155.59,155.7,155.39,155.63,9308.0,150.0587,150.1648,149.8658,150.0973,9308.0
2022-09-14 14:20:00,155.66,155.7,155.56,155.65,10652.0,150.1262,150.1648,150.0298,150.1166,10652.0
2022-09-14 14:25:00,155.65,155.68,155.51,155.61,9517.0,150.1166,150.1455,149.9816,150.078,9517.0
2022-09-14 14:30:00,155.63,155.97,155.58,155.95,8572.0,150.0973,150.4252,150.0491,150.4059,8572.0
2022-09-14 14:35:00,155.93,155.99,155.84,155.91,7050.0,150.3866,150.4445,150.2998,150.3673,7050.0
2022-09-14 14:40:00,155.91,155.97,155.62,155.62,7412.0,150.3673,150.4252,150.0877,150.0877,7412.0
2022-09-14 14:45:00,155.59,155.64,155.45,155.64,8245.0,150.0587,150.1069,149.9237,150.1069,8245.0
2022-09-14 14:50:00,155.62,155.73,155.34,155.34,11540.0,150.0877,150.1937,149.8176,149.8176,11540.0
2022-09-14 14:55:00,155.45,155.54,155.25,155.37,8941.0,149.9237,150.0105,149.7308,149.8465,8941.0
2022-09-14 15:00:00,155.35,155.49,155.1,155.17,9788.0,149.8273,149.9623,149.5861,149.6537,9788.0
2022-09-14 15:05:00,155.21,155.47,155.21,155.46,9100.0,149.6922,149.943,149.6922,149.9333,9100.0
2022-09-14 15:10:00,155.47,155.5,154.92,154.95,12699.0,149.943,149.9719,149.4125,149.4415,12699.0
2022-09-14 15:15:00,154.89,154.9,154.53,154.86,13608.0,149.3836,149.3932,149.0364,149.3547,13608.0
2022-09-14 15:20:00,154.83,155.17,154.74,154.94,25429.0,149.3257,149.6537,149.2389,149.4318,25429.0
2022-09-14 15:25:00,154.94,154.94,154.61,154.89,29985.0,149.4318,149.4318,149.1136,149.3836,29985.0
2022-09-14 15:30:00,154.88,154.88,154.44,154.81,22431.0,149.374,149.374,148.9496,149.3064,22431.0
2022-09-14 15:35:00,154.84,154.95,154.71,154.93,18741.0,149.3354,149.4415,149.21,149.4222,18741.0
2022-09-14 15:40:00,154.9,155.36,154.81,155.26,18257.0,149.3932,149.8369,149.3064,149.7405,18257.0
2022-09-14 15:45:00,155.25,155.53,155.18,155.46,30636.0,149.7308,150.0009,149.6633,149.9333,30636.0
2022-09-14 15:50:00,155.49,156.11,155.49,156.08,53454.0,149.9623,150.5602,149.9623,150.5313,53454.0
2022-09-14 15:55:00,156.09,156.46,155.84,156.29,135155.0,150.5409,150.8978,150.2998,150.7338,135155.0
2022-09-15 09:30:00,156.43,156.92,156.05,156.37,34808.0,150.8689,151.3414,150.5024,150.811,34808.0
2022-09-15 09:35:00,156.29,156.79,156.13,156.64,14493.0,150.7338,151.2161,150.5795,151.0714,14493.0
2022-09-15 09:40:00,156.64,157.75,156.64,157.66,11140.0,151.0714,152.1419,151.0714,152.0551,11140.0
2022-09-15 09:45:00,157.71,158.51,157.52,158.51,15404.0,152.1034,152.8749,151.9201,152.8749,15404.0
2022-09-15 09:50:00,158.51,158.6,158.17,158.46,9118.0,152.8749,152.9617,152.547,152.8267,9118.0
2022-09-15 09:55:00,158.58,158.58,158.29,158.34,14052.0,152.9424,152.9424,152.6627,152.711,14052.0
2022-09-15 10:00:00,158.34,158.73,158.27,158.27,16692.0,152.711,153.0871,152.6434,152.6434,16692.0
2022-09-15 10:05:00,158.4,158.52,157.97,157.97,10674.0,152.7688,152.8846,152.3541,152.3541,10674.0
2022-09-15 10:10:00,158.03,158.31,157.96,158.06,9669.0,152.412,152.682,152.3445,152.4409,9669.0
2022-09-15 10:15:00,158.03,158.52,157.98,158.07,11162.0,152.412,152.8846,152.3638,152.4506,11162.0
2022-09-15 10:20:00,157.97,157.99,157.34,157.34,44233.0,152.3541,152.3734,151.7465,151.7465,44233.0
2022-09-15 10:25:00,157.12,157.3,156.95,156.95,11483.0,151.5343,151.7079,151.3704,151.3704,11483.0
2022-09-15 10:30:00,156.99,157.28,156.84,157.19,3827.0,151.4089,151.6886,151.2643,151.6018,3827.0
2022-09-15 10:35:00,157.28,157.75,157.23,157.63,8451.0,151.6886,152.1419,151.6404,152.0262,8451.0
2022-09-15 10:40:00,157.67,157.73,157.46,157.68,3688.0,152.0648,152.1226,151.8622,152.0744,3688.0
2022-09-15 10:45:00,157.75,157.79,157.45,157.48,5287.0,152.1419,152.1805,151.8526,151.8815,5287.0
2022-09-15 10:50:00,157.4,157.4,157.03,157.24,10319.0,151.8044,151.8044,151.4475,151.6501,10319.0
2022-09-15 10:55:00,157.22,157.23,156.92,157.23,10959.0,151.6308,151.6404,151.3414,151.6404,10959.0
2022-09-15 11:00:00,157.19,157.57,157.07,157.56,9846.0,151.6018,151.9683,151.4861,151.9587,9846.0
2022-09-15 11:05:00,157.55,157.75,157.33,157.35,9866.0,151.949,152.1419,151.7369,151.7562,9866.0
2022-09-15 11:10:00,157.25,157.25,156.77,156.89,8970.0,151.6597,151.6597,151.1968,151.3125,8970.0
2022-09-15 11:15:00,156.91,157.42,156.71,157.42,18891.0,151.3318,151.8237,151.1389,151.8237,18891.0
2022-09-15 11:20:00,157.38,157.94,157.35,157.88,15479.0,151.7851,152.3252,151.7562,152.2673,15479.0
2022-09-15 11:25:00,157.87,157.95,157.71,157.75,6542.0,152.2577,152.3348,152.1034,152.1419,6542.0
2022-09-15 11:30:00,157.75,157.84,157.65,157.75,10517.0,152.1419,152.2287,152.0455,152.1419,10517.0
2022-09-15 11:35:00,157.74,158.07,157.56,157.65,9668.0,152.1323,152.4506,151.9587,152.0455,9668.0
2022-09-15 11:40:00,157.64,157.73,157.62,157.63,4350.0,152.0358,152.1226,152.0166,152.0262,4350.0
2022-09-15 11:45:00,157.68,157.73,157.3,157.3,5019.0,152.0744,152.1226,151.7079,151.7079,5019.0
2022-09-15 11:50:00,157.31,157.31,156.9,156.91,5321.0,151.7176,151.7176,151.3221,151.3318,5321.0
2022-09-15 11:55:00,156.92,156.96,156.65,156.83,7884.0,151.3414,151.38,151.081,151.2546,7884.0
2022-09-15 12:00:00,156.9,157.01,156.44,156.71,37139.0,151.3221,151.4282,150.8785,151.1389,37139.0
2022-09-15 12:05:00,156.69,156.78,156.25,156.31,91216.0,151.1196,151.2064,150.6953,150.7531,91216.0
2022-09-15 12:10:00,156.32,156.53,156.3,156.36,4257.0,150.7628,150.9653,150.7435,150.8013,4257.0
2022-09-15 12:15:00,156.32,156.53,156.28,156.5,15546.0,150.7628,150.9653,150.7242,150.9364,15546.0
2022-09-15 12:20:00,156.58,156.59,156.35,156.49,9206.0,151.0135,151.0232,150.7917,150.9267,9206.0
2022-09-15 12:25:00,156.5,156.53,156.2,156.28,3288.0,150.9364,150.9653,150.647,150.7242,3288.0
2022-09-15 12:30:00,156.22,156.58,156.22,156.52,5396.0,150.6663,151.0135,150.6663,150.9557,5396.0
2022-09-15 12:35:00,156.59,156.8,156.59,156.76,4497.0,151.0232,151.2257,151.0232,151.1871,4497.0
2022-09-15 12:40:00,156.79,156.99,156.79,156.88,3920.0,151.2161,151.4089,151.2161,151.3029,3920.0
2022-09-15 12:45:00,156.88,156.95,156.76,156.95,3209.0,151.3029,151.3704,151.1871,151.3704,3209.0
2022-09-15 12:50:00,156.92,157.14,156.92,157.01,4533.0,151.3414,151.5536,151.3414,151.4282,4533.0
2022-09-15 12:55:00,156.98,157.26,156.95,157.26,5017.0,151.3993,151.6693,151.3704,151.6693,5017.0
2022-09-15 13:00:00,157.3,158.24,157.3,157.99,14200.0,151.7079,152.6145,151.7079,152.3734,14200.0
2022-09-15 13:05:00,158.05,158.29,157.98,158.23,17437.0,152.4313,152.6627,152.3638,152.6049,17437.0
2022-09-15 13:10:00,158.25,158.4,158.21,158.36,19023.0,152.6242,152.7688,152.5856,152.7302,19023.0
2022-09-15 13:15:00,158.45,158.54,158.24,158.44,6381.0,152.817,152.9038,152.6145,152.8074,6381.0
2022-09-15 13:20:00,158.43,158.75,158.39,158.69,18568.0,152.7978,153.1064,152.7592,153.0485,18568.0
2022-09-15 13:25:00,158.69,158.79,158.47,158.47,7705.0,153.0485,153.145,152.8363,152.8363,7705.0
2022-09-15 13:30:00,158.46,158.48,158.22,158.27,5723.0,152.8267,152.846,152.5952,152.6434,5723.0
2022-09-15 13:35:00,158.25,158.25,157.95,158.17,17320.0,152.6242,152.6242,152.3348,152.547,17320.0
2022-09-15 13:40:00,158.19,158.26,157.99,157.99,4710.0,152.5663,152.6338,152.3734,152.3734,4710.0
2022-09-15 13:45:00,158.04,158.08,157.87,158.05,4791.0,152.4216,152.4602,152.2577,152.4313,4791.0
2022-09-15 13:50:00,158.03,158.03,157.67,157.81,8229.0,152.412,152.412,152.0648,152.1998,8229.0
2022-09-15 13:55:00,157.78,157.81,157.69,157.72,4654.0,152.1709,152.1998,152.0841,152.113,4654.0
2022-09-15 14:00:00,157.72,157.73,157.23,157.29,8152.0,152.113,152.1226,151.6404,151.6983,8152.0
2022-09-15 14:05:00,157.29,157.45,157.2,157.39,7655.0,151.6983,151.8526,151.6115,151.7947,7655.0
2022-09-15 14:10:00,157.36,157.69,157.32,157.67,4152.0,151.7658,152.0841,151.7272,152.0648,4152.0
2022-09-15 14:15:00,157.67,157.96,157.59,157.84,5757.0,152.0648,152.3445,151.9876,152.2287,5757.0
2022-09-15 14:20:00,157.84,157.84,157.66,157.71,7876.0,152.2287,152.2287,152.0551,152.1034,7876.0
2022-09-15 14:25:00,157.77,158.02,157.69,157.96,17661.0,152.1612,152.4023,152.0841,152.3445,17661.0
2022-09-15 14:30:00,157.93,158.1,157.74,157.76,6982.0,152.3155,152.4795,152.1323,152.1516,6982.0
2022-09-15 14:35:00,157.75,157.86,157.63,157.63,5287.0,152.1419,152.248,152.0262,152.0262,5287.0
2022-09-15 14:40:00,157.62,157.64,157.31,157.42,5359.0,152.0166,152.0358,151.7176,151.8237,5359.0
2022-09-15 14:45:00,157.4,157.4,156.92,156.95,6312.0,151.8044,151.8044,151.3414,151.3704,6312.0
2022-09-15 14:50:00,156.97,157.08,156.8,157.08,7117.0,151.3897,151.4957,151.2257,151.4957,7117.0
2022-09-15 14:55:00,157.03,157.05,156.8,156.9,9688.0,151.4475,151.4668,151.2257,151.3221,9688.0
2022-09-15 15:00:00,156.91,156.93,156.6,156.82,9146.0,151.3318,151.3511,151.0328,151.245,9146.0
2022-09-15 15:05:00,156.87,156.88,156.61,156.66,10893.0,151.2932,151.3029,151.0425,151.0907,10893.0
2022-09-15 15:10:00,156.69,156.7,156.34,156.44,9085.0,151.1196,151.1293,150.7821,150.8785,9085.0
2022-09-15 15:15:00,156.44,156.5,155.98,156.06,14341.0,150.8785,150.9364,150.4349,150.512,14341.0
2022-09-15 15:20:00,156.07,156.33,155.98,156.33,13100.0,150.5217,150.7724,150.4349,150.7724,13100.0
2022-09-15 15:25:00,156.35,156.37,155.9,156.05,9915.0,150.7917,150.811,150.3577,150.5024,9915.0
2022-09-15 15:30:00,156.01,156.27,155.95,156.09,30538.0,150.4638,150.7145,150.4059,150.5409,30538.0
2022-09-15 15:35:00,156.09,156.28,156.01,156.13,22228.0,150.5409,150.7242,150.4638,150.5795,22228.0
2022-09-15 15:40:00,156.12,156.37,155.95,156.17,21488.0,150.5699,150.811,150.4059,150.6181,21488.0
2022-09-15 15:45:00,156.15,156.48,156.06,156.25,19453.0,150.5988,150.9171,150.512,150.6953,19453.0
2022-09-15 15:50:00,156.25,156.66,156.02,156.35,37178.0,150.6953,151.0907,150.4734,150.7917,37178.0
2022-09-15 15:55:00,156.38,156.54,156.07,156.15,114038.0,150.8206,150.9749,150.5217,150.5988,114038.0
2022-09-16 09:30:00,154.08,154.08,152.37,152.37,639963.0,148.6024,148.6024,146.9532,146.9532,639963.0
2022-09-16 09:35:00,152.25,153.25,152.16,152.97,20570.0,146.8375,147.8019,146.7507,147.5319,20570.0
2022-09-16 09:40:00,153.02,153.03,151.75,151.83,10155.0,147.5801,147.5897,146.3552,146.4324,10155.0
2022-09-16 09:45:00,151.82,151.92,151.35,151.86,39583.0,146.4227,146.5192,145.9695,146.4613,39583.0
2022-09-16 09:50:00,151.84,152.12,150.86,151.0,18560.0,146.442,146.7121,145.4969,145.6319,18560.0
2022-09-16 09:55:00,151.06,151.2,150.51,150.79,12902.0,145.6898,145.8248,145.1593,145.4294,12902.0
2022-09-16 10:00:00,150.71,151.54,150.7,151.5,19477.0,145.3522,146.1527,145.3426,146.1141,19477.0
2022-09-16 10:05:00,151.43,152.32,151.42,151.56,11248.0,146.0466,146.905,146.037,146.172,11248.0
2022-09-16 10:10:00,151.64,152.93,151.64,152.7,17645.0,146.2491,147.4933,146.2491,147.2715,17645.0
2022-09-16 10:15:00,152.69,152.84,152.29,152.37,29962.0,147.2618,147.4065,146.876,146.9532,29962.0
2022-09-16 10:20:00,152.43,152.8,152.31,152.8,19749.0,147.0111,147.3679,146.8953,147.3679,19749.0
2022-09-16 10:25:00,152.83,153.14,152.64,152.78,14196.0,147.3968,147.6958,147.2136,147.3486,14196.0
2022-09-16 10:30:00,152.83,153.11,152.6,152.92,12423.0,147.3968,147.6669,147.175,147.4836,12423.0
2022-09-16 10:35:00,153.13,153.3,152.84,153.03,15218.0,147.6862,147.8501,147.4065,147.5897,15218.0
2022-09-16 10:40:00,153.06,153.15,152.78,152.78,8423.0,147.6187,147.7055,147.3486,147.3486,8423.0
2022-09-16 10:45:00,152.73,152.89,152.44,152.6,17185.0,147.3004,147.4547,147.0207,147.175,17185.0
2022-09-16 10:50:00,152.61,153.31,152.61,153.15,9561.0,147.1847,147.8598,147.1847,147.7055,9561.0
2022-09-16 10:55:00,152.97,153.23,152.66,152.76,26163.0,147.5319,147.7826,147.2329,147.3293,26163.0
2022-09-16 11:00:00,152.81,153.0,152.68,152.9,13066.0,147.3775,147.5608,147.2522,147.4643,13066.0
2022-09-16 11:05:00,152.88,153.2,152.87,153.02,7541.0,147.4451,147.7537,147.4354,147.5801,7541.0
2022-09-16 11:10:00,152.99,153.0,152.72,152.72,6910.0,147.5511,147.5608,147.2907,147.2907,6910.0
2022-09-16 11:15:00,152.6,153.04,152.59,152.93,6585.0,147.175,147.5994,147.1654,147.4933,6585.0
2022-09-16 11:20:00,152.91,152.93,152.46,152.54,6675.0,147.474,147.4933,147.04,147.1171,6675.0
2022-09-16 11:25:00,152.52,152.62,152.35,152.47,15718.0,147.0979,147.1943,146.9339,147.0496,15718.0
2022-09-16 11:30:00,152.41,152.72,152.4,152.58,10768.0,146.9918,147.2907,146.9821,147.1557,10768.0
2022-09-16 11:35:00,152.67,152.67,152.1,152.19,6993.0,147.2425,147.2425,146.6928,146.7796,6993.0
2022-09-16 11:40:00,152.18,152.5,152.18,152.43,8404.0,146.7699,147.0786,146.7699,147.0111,8404.0
2022-09-16 11:45:00,152.37,152.48,152.28,152.46,6838.0,146.9532,147.0593,146.8664,147.04,6838.0
2022-09-16 11:50:00,152.47,152.8,152.35,152.68,8646.0,147.0496,147.3679,146.9339,147.2522,8646.0
2022-09-16 11:55:00,152.7,152.87,152.59,152.78,6266.0,147.2715,147.4354,147.1654,147.3486,6266.0
2022-09-16 12:00:00,152.84,152.87,152.57,152.74,10906.0,147.4065,147.4354,147.1461,147.31,10906.0
2022-09-16 12:05:00,152.72,152.98,152.69,152.69,8822.0,147.2907,147.5415,147.2618,147.2618,8822.0
2022-09-16 12:10:00,152.71,152.81,152.46,152.5,11179.0,147.2811,147.3775,147.04,147.0786,11179.0
2022-09-16 12:15:00,152.46,152.57,152.17,152.28,9110.0,147.04,147.1461,146.7603,146.8664,9110.0
2022-09-16 12:20:00,152.15,152.19,152.0,152.06,9333.0,146.741,146.7796,146.5963,146.6542,9333.0
2022-09-16 12:25:00,152.04,152.24,151.96,152.13,6156.0,146.6349,146.8278,146.5578,146.7217,6156.0
2022-09-16 12:30:00,152.17,152.31,151.98,152.08,5310.0,146.7603,146.8953,146.5771,146.6735,5310.0
2022-09-16 12:35:00,152.13,152.16,151.92,151.95,4120.0,146.7217,146.7507,146.5192,146.5481,4120.0
2022-09-16 12:40:00,152.05,152.42,152.05,152.41,9260.0,146.6446,147.0014,146.6446,146.9918,9260.0
2022-09-16 12:45:00,152.38,152.43,152.25,152.41,6582.0,146.9628,147.0111,146.8375,146.9918,6582.0
2022-09-16 12:50:00,152.39,152.61,152.28,152.46,16417.0,146.9725,147.1847,146.8664,147.04,16417.0
2022-09-16 12:55:00,152.49,152.62,152.38,152.43,9017.0,147.0689,147.1943,146.9628,147.0111,9017.0
2022-09-16 13:00:00,152.37,152.48,152.11,152.16,5344.0,146.9532,147.0593,146.7024,146.7507,5344.0
2022-09-16 13:05:00,152.18,152.18,151.68,151.91,10559.0,146.7699,146.7699,146.2877,146.5095,10559.0
2022-09-16 13:10:00,151.88,152.2,151.85,152.01,16264.0,146.4806,146.7892,146.4517,146.606,16264.0
2022-09-16 13:15:00,151.99,152.19,151.92,152.02,10246.0,146.5867,146.7796,146.5192,146.6156,10246.0
2022-09-16 13:20:00,152.02,152.16,151.96,152.06,5833.0,146.6156,146.7507,146.5578,146.6542,5833.0
2022-09-16 13:25:00,152.08,152.09,151.89,152.07,4939.0,146.6735,146.6831,146.4903,146.6639,4939.0
2022-09-16 13:30:00,152.03,152.43,151.91,151.94,6652.0,146.6253,147.0111,146.5095,146.5385,6652.0
2022-09-16 13:35:00,151.95,152.43,151.95,152.31,4326.0,146.5481,147.0111,146.5481,146.8953,4326.0
2022-09-16 13:40:00,152.32,152.32,152.05,152.05,5054.0,146.905,146.905,146.6446,146.6446,5054.0
2022-09-16 13:45:00,152.01,152.02,151.7,151.78,8865.0,146.606,146.6156,146.307,146.3842,8865.0
2022-09-16 13:50:00,151.7,151.84,151.59,151.76,9408.0,146.307,146.442,146.2009,146.3649,9408.0
2022-09-16 13:55:00,151.77,151.98,151.74,151.94,12147.0,146.3745,146.5771,146.3456,146.5385,12147.0
2022-09-16 14:00:00,151.94,151.98,151.73,151.92,11792.0,146.5385,146.5771,146.3359,146.5192,11792.0
2022-09-16 14:05:00,151.92,152.01,151.81,151.86,22308.0,146.5192,146.606,146.4131,146.4613,22308.0
2022-09-16 14:10:00,151.89,151.99,151.79,151.86,4486.0,146.4903,146.5867,146.3938,146.4613,4486.0
2022-09-16 14:15:00,151.85,151.9,151.62,151.62,8486.0,146.4517,146.4999,146.2299,146.2299,8486.0
2022-09-16 14:20:00,151.59,151.78,151.48,151.64,11776.0,146.2009,146.3842,146.0948,146.2491,11776.0
2022-09-16 14:25:00,151.66,152.31,151.66,152.19,30787.0,146.2684,146.8953,146.2684,146.7796,30787.0
2022-09-16 14:30:00,152.17,152.17,151.88,152.1,10277.0,146.7603,146.7603,146.4806,146.6928,10277.0
2022-09-16 14:35:00,152.12,152.24,151.95,152.12,14093.0,146.7121,146.8278,146.5481,146.7121,14093.0
2022-09-16 14:40:00,152.12,152.12,151.87,151.93,13938.0,146.7121,146.7121,146.471,146.5288,13938.0
2022-09-16 14:45:00,151.96,152.28,151.94,152.19,14149.0,146.5578,146.8664,146.5385,146.7796,14149.0
2022-09-16 14:50:00,152.14,152.29,151.97,152.23,18561.0,146.7314,146.876,146.5674,146.8182,18561.0
2022-09-16 14:55:00,152.22,152.24,151.89,152.1,18692.0,146.8085,146.8278,146.4903,146.6928,18692.0
2022-09-16 15:00:00,152.1,152.29,152.06,152.24,13220.0,146.6928,146.876,146.6542,146.8278,13220.0
2022-09-16 15:05:00,152.24,152.55,152.23,152.4,12657.0,146.8278,147.1268,146.8182,146.9821,12657.0
2022-09-16 15:10:00,152.4,152.41,152.08,152.15,13820.0,146.9821,146.9918,146.6735,146.741,13820.0
2022-09-16 15:15:00,152.12,152.27,151.99,152.07,9523.0,146.7121,146.8567,146.5867,146.6639,9523.0
2022-09-16 15:20:00,152.08,152.6,152.07,152.33,13317.0,146.6735,147.175,146.6639,146.9146,13317.0
2022-09-16 15:25:00,152.3,152.48,152.05,152.13,25248.0,146.8857,147.0593,146.6446,146.7217,25248.0
2022-09-16 15:30:00,152.16,152.45,151.88,152.14,26538.0,146.7507,147.0303,146.4806,146.7314,26538.0
2022-09-16 15:35:00,152.12,152.67,152.05,152.66,22948.0,146.7121,147.2425,146.6446,147.2329,22948.0
2022-09-16 15:40:00,152.71,153.06,152.71,153.05,32367.0,147.2811,147.6187,147.2811,147.609,32367.0
2022-09-16 15:45:00,153.06,153.15,152.58,152.84,74903.0,147.6187,147.7055,147.1557,147.4065,74903.0
2022-09-16 15:50:00,152.81,153.33,152.73,153.09,88021.0,147.3775,147.8791,147.3004,147.6476,88021.0
2022-09-16 15:55:00,153.07,153.35,153.0,153.03,222218.0,147.6283,147.8984,147.5608,147.5897,222218.0
2022-09-19 09:30:00,151.25,151.97,150.7,151.73,38746.0,145.873,146.5674,145.3426,146.3359,38746.0
2022-09-19 09:35:00,151.9,152.5,151.9,152.5,19626.0,146.4999,147.0786,146.4999,147.0786,19626.0
2022-09-19 09:40:00,152.59,153.0,152.53,152.79,12481.0,147.1654,147.5608,147.1075,147.3583,12481.0
2022-09-19 09:45:00,152.82,152.94,152.16,152.41,23914.0,147.3872,147.5029,146.7507,146.9918,23914.0
2022-09-19 09:50:00,152.46,153.02,152.33,152.74,12257.0,147.04,147.5801,146.9146,147.31,12257.0
2022-09-19 09:55:00,152.73,153.4,152.67,153.33,25912.0,147.3004,147.9466,147.2425,147.8791,25912.0
2022-09-19 10:00:00,153.38,153.48,152.88,152.92,7549.0,147.9273,148.0237,147.4451,147.4836,7549.0
2022-09-19 10:05:00,152.98,153.46,152.8,152.84,8021.0,147.5415,148.0044,147.3679,147.4065,8021.0
2022-09-19 10:10:00,152.82,153.6,152.74,153.36,22994.0,147.3872,148.1395,147.31,147.908,22994.0
2022-09-19 10:15:00,153.36,153.53,153.11,153.31,29322.0,147.908,148.072,147.6669,147.8598,29322.0
2022-09-19 10:20:00,153.16,153.34,152.83,153.27,9952.0,147.7151,147.8887,147.3968,147.8212,9952.0
2022-09-19 10:25:00,153.32,153.72,153.32,153.72,10503.0,147.8694,148.2552,147.8694,148.2552,10503.0
2022-09-19 10:30:00,153.63,153.99,153.63,153.89,13286.0,148.1684,148.5156,148.1684,148.4192,13286.0
2022-09-19 10:35:00,154.03,154.36,154.02,154.15,7037.0,148.5542,148.8724,148.5445,148.6699,7037.0
2022-09-19 10:40:00,154.16,154.79,154.16,154.45,21794.0,148.6796,149.2872,148.6796,148.9592,21794.0
2022-09-19 10:45:00,154.5,154.68,154.47,154.68,13963.0,149.0075,149.1811,148.9785,149.1811,13963.0
2022-09-19 10:50:00,154.64,154.64,154.09,154.09,15380.0,149.1425,149.1425,148.612,148.612,15380.0
2022-09-19 10:55:00,154.07,154.21,153.96,154.0,9847.0,148.5928,148.7278,148.4867,148.5252,9847.0
2022-09-19 11:00:00,154.04,154.45,154.04,154.31,9838.0,148.5638,148.9592,148.5638,148.8242,9838.0
2022-09-19 11:05:00,154.28,154.58,154.27,154.38,6617.0,148.7953,149.0846,148.7856,148.8917,6617.0
2022-09-19 11:10:00,154.37,154.58,154.24,154.32,6652.0,148.8821,149.0846,148.7567,148.8339,6652.0
2022-09-19 11:15:00,154.28,154.71,154.26,154.48,14492.0,148.7953,149.21,148.776,148.9882,14492.0
2022-09-19 11:20:00,154.37,154.43,153.95,154.06,8191.0,148.8821,148.94,148.477,148.5831,8191.0
2022-09-19 11:25:00,154.12,154.14,153.86,153.87,9027.0,148.641,148.6603,148.3902,148.3999,9027.0
2022-09-19 11:30:00,153.85,153.89,153.52,153.76,13448.0,148.3806,148.4192,148.0623,148.2938,13448.0
2022-09-19 11:35:00,153.72,153.76,153.57,153.59,7031.0,148.2552,148.2938,148.1105,148.1298,7031.0
2022-09-19 11:40:00,153.61,153.81,153.58,153.72,9602.0,148.1491,148.342,148.1202,148.2552,9602.0
2022-09-19 11:45:00,153.7,153.92,153.7,153.88,7162.0,148.2359,148.4481,148.2359,148.4095,7162.0
2022-09-19 11:50:00,153.86,153.95,153.79,153.83,5711.0,148.3902,148.477,148.3227,148.3613,5711.0
2022-09-19 11:55:00,153.9,153.9,153.61,153.74,6751.0,148.4288,148.4288,148.1491,148.2745,6751.0
2022-09-19 12:00:00,153.69,153.88,153.66,153.67,7186.0,148.2263,148.4095,148.1973,148.207,7186.0
2022-09-19 12:05:00,153.62,153.8,153.41,153.68,7464.0,148.1588,148.3324,147.9562,148.2166,7464.0
2022-09-19 12:10:00,153.7,153.87,153.7,153.71,3871.0,148.2359,148.3999,148.2359,148.2456,3871.0
2022-09-19 12:15:00,153.63,153.87,153.54,153.72,6622.0,148.1684,148.3999,148.0816,148.2552,6622.0
2022-09-19 12:20:00,153.72,153.73,153.56,153.61,3723.0,148.2552,148.2648,148.1009,148.1491,3723.0
2022-09-19 12:25:00,153.58,153.58,153.3,153.58,40497.0,148.1202,148.1202,147.8501,148.1202,40497.0
2022-09-19 12:30:00,153.51,153.83,153.51,153.81,4388.0,148.0527,148.3613,148.0527,148.342,4388.0
2022-09-19 12:35:00,153.85,154.18,153.83,154.09,5554.0,148.3806,148.6988,148.3613,148.612,5554.0
2022-09-19 12:40:00,154.08,154.14,153.9,154.11,3790.0,148.6024,148.6603,148.4288,148.6313,3790.0
2022-09-19 12:45:00,154.15,154.15,154.02,154.06,3942.0,148.6699,148.6699,148.5445,148.5831,3942.0
2022-09-19 12:50:00,154.13,154.34,154.13,154.34,8984.0,148.6506,148.8532,148.6506,148.8532,8984.0
2022-09-19 12:55:00,154.34,154.42,154.24,154.38,5231.0,148.8532,148.9303,148.7567,148.8917,5231.0
2022-09-19 13:00:00,154.41,154.44,154.27,154.28,5295.0,148.9207,148.9496,148.7856,148.7953,5295.0
2022-09-19 13:05:00,154.25,154.33,154.16,154.31,8269.0,148.7664,148.8435,148.6796,148.8242,8269.0
2022-09-19 13:10:00,154.31,154.32,154.06,154.17,6147.0,148.8242,148.8339,148.5831,148.6892,6147.0
2022-09-19 13:15:00,154.14,154.27,154.09,154.25,7249.0,148.6603,148.7856,148.612,148.7664,7249.0
2022-09-19 13:20:00,154.28,154.34,154.2,154.34,6056.0,148.7953,148.8532,148.7181,148.8532,6056.0
2022-09-19 13:25:00,154.32,154.44,154.28,154.43,5262.0,148.8339,148.9496,148.7953,148.94,5262.0
2022-09-19 13:30:00,154.42,154.46,154.03,154.03,6122.0,148.9303,148.9689,148.5542,148.5542,6122.0
2022-09-19 13:35:00,154.0,154.13,153.93,154.0,5313.0,148.5252,148.6506,148.4577,148.5252,5313.0
2022-09-19 13:40:00,154.01,154.09,153.85,153.89,22171.0,148.5349,148.612,148.3806,148.4192,22171.0
2022-09-19 13:45:00,153.87,154.03,153.86,153.93,10867.0,148.3999,148.5542,148.3902,148.4577,10867.0
2022-09-19 13:50:00,153.93,153.95,153.74,153.78,10097.0,148.4577,148.477,148.2745,148.3131,10097.0
2022-09-19 13:55:00,153.83,153.88,153.65,153.72,7852.0,148.3613,148.4095,148.1877,148.2552,7852.0
2022-09-19 14:00:00,153.73,153.82,153.61,153.66,9015.0,148.2648,148.3516,148.1491,148.1973,9015.0
2022-09-19 14:05:00,153.69,153.88,153.6,153.8,4407.0,148.2263,148.4095,148.1395,148.3324,4407.0
2022-09-19 14:10:00,153.8,153.8,153.65,153.67,4005.0,148.3324,148.3324,148.1877,148.207,4005.0
2022-09-19 14:15:00,153.62,153.92,153.62,153.73,7125.0,148.1588,148.4481,148.1588,148.2648,7125.0
2022-09-19 14:20:00,153.74,153.81,153.45,153.48,5707.0,148.2745,148.342,147.9948,148.0237,5707.0
2022-09-19 14:25:00,153.46,153.69,153.44,153.63,7257.0,148.0044,148.2263,147.9852,148.1684,7257.0
2022-09-19 14:30:00,153.63,153.83,153.6,153.79,5387.0,148.1684,148.3613,148.1395,148.3227,5387.0
2022-09-19 14:35:00,153.78,154.0,153.7,153.96,5986.0,148.3131,148.5252,148.2359,148.4867,5986.0
2022-09-19 14:40:00,153.89,153.91,153.82,153.82,7184.0,148.4192,148.4384,148.3516,148.3516,7184.0
2022-09-19 14:45:00,153.8,153.81,153.61,153.63,13702.0,148.3324,148.342,148.1491,148.1684,13702.0
2022-09-19 14:50:00,153.63,154.01,153.62,154.01,8393.0,148.1684,148.5349,148.1588,148.5349,8393.0
2022-09-19 14:55:00,153.94,154.09,153.94,154.06,9562.0,148.4674,148.612,148.4674,148.5831,9562.0
2022-09-19 15:00:00,154.09,154.45,154.05,154.41,11000.0,148.612,148.9592,148.5735,148.9207,11000.0
2022-09-19 15:05:00,154.46,154.56,154.44,154.52,11447.0,148.9689,149.0653,148.9496,149.0268,11447.0
2022-09-19 15:10:00,154.54,154.94,154.46,154.8,17149.0,149.046,149.4318,148.9689,149.2968,17149.0
2022-09-19 15:15:00,154.82,154.86,154.64,154.67,14368.0,149.3161,149.3547,149.1425,149.1714,14368.0
2022-09-19 15:20:00,154.65,154.94,154.58,154.9,15164.0,149.1521,149.4318,149.0846,149.3932,15164.0
2022-09-19 15:25:00,154.89,155.16,154.85,155.05,16444.0,149.3836,149.644,149.345,149.5379,16444.0
2022-09-19 15:30:00,155.11,155.29,155.08,155.18,17291.0,149.5958,149.7694,149.5668,149.6633,17291.0
2022-09-19 15:35:00,155.18,155.37,155.1,155.34,17562.0,149.6633,149.8465,149.5861,149.8176,17562.0
2022-09-19 15:40:00,155.32,155.44,155.2,155.3,20375.0,149.7983,149.9141,149.6826,149.779,20375.0
2022-09-19 15:45:00,155.29,155.36,155.08,155.18,23970.0,149.7694,149.8369,149.5668,149.6633,23970.0
2022-09-19 15:50:00,155.21,155.45,155.02,155.44,37629.0,149.6922,149.9237,149.509,149.9141,37629.0
2022-09-19 15:55:00,155.44,155.48,155.23,155.37,82648.0,149.9141,149.9526,149.7115,149.8465,82648.0
2022-09-20 09:30:00,153.58,154.29,153.37,153.37,37681.0,148.1202,148.8049,147.9176,147.9176,37681.0
2022-09-20 09:35:00,153.46,154.43,153.3,153.38,17144.0,148.0044,148.94,147.8501,147.9273,17144.0
2022-09-20 09:40:00,153.46,153.6,153.29,153.5,9603.0,148.0044,148.1395,147.8405,148.043,9603.0
2022-09-20 09:45:00,153.5,153.9,153.27,153.4,23507.0,148.043,148.4288,147.8212,147.9466,23507.0
2022-09-20 09:50:00,153.3,153.53,153.2,153.42,27457.0,147.8501,148.072,147.7537,147.9659,27457.0
2022-09-20 09:55:00,153.54,153.9,153.37,153.55,10351.0,148.0816,148.4288,147.9176,148.0912,10351.0
2022-09-20 10:00:00,153.5,153.93,153.44,153.68,17301.0,148.043,148.4577,147.9852,148.2166,17301.0
2022-09-20 10:05:00,153.57,153.96,153.49,153.72,6401.0,148.1105,148.4867,148.0334,148.2552,6401.0
2022-09-20 10:10:00,153.9,154.11,153.57,153.79,9218.0,148.4288,148.6313,148.1105,148.3227,9218.0
2022-09-20 10:15:00,153.87,153.87,153.27,153.27,11107.0,148.3999,148.3999,147.8212,147.8212,11107.0
2022-09-20 10:20:00,153.27,153.46,153.1,153.26,4538.0,147.8212,148.0044,147.6572,147.8116,4538.0
2022-09-20 10:25:00,153.17,153.36,153.14,153.3,7203.0,147.7248,147.908,147.6958,147.8501,7203.0
2022-09-20 10:30:00,153.29,153.29,153.08,153.1,9010.0,147.8405,147.8405,147.638,147.6572,9010.0
2022-09-20 10:35:00,153.07,153.07,152.53,152.96,13841.0,147.6283,147.6283,147.1075,147.5222,13841.0
2022-09-20 10:40:00,152.93,153.29,152.9,153.29,9194.0,147.4933,147.8405,147.4643,147.8405,9194.0
2022-09-20 10:45:00,153.15,153.23,152.93,153.16,7614.0,147.7055,147.7826,147.4933,147.7151,7614.0
2022-09-20 10:50:00,153.14,153.35,153.03,153.27,7963.0,147.6958,147.8984,147.5897,147.8212,7963.0
2022-09-20 10:55:00,153.32,153.45,153.11,153.38,5281.0,147.8694,147.9948,147.6669,147.9273,5281.0
2022-09-20 11:00:00,153.38,153.45,153.04,153.15,5279.0,147.9273,147.9948,147.5994,147.7055,5279.0
2022-09-20 11:05:00,153.2,153.63,153.13,153.56,8446.0,147.7537,148.1684,147.6862,148.1009,8446.0
2022-09-20 11:10:00,153.52,153.69,153.52,153.68,6935.0,148.0623,148.2263,148.0623,148.2166,6935.0
2022-09-20 11:15:00,153.72,153.73,153.49,153.55,5240.0,148.2552,148.2648,148.0334,148.0912,5240.0
2022-09-20 11:20:00,153.46,153.58,153.25,153.25,11903.0,148.0044,148.1202,147.8019,147.8019,11903.0
2022-09-20 11:25:00,153.26,153.6,153.26,153.59,6684.0,147.8116,148.1395,147.8116,148.1298,6684.0
2022-09-20 11:30:00,153.62,153.7,153.35,153.41,8663.0,148.1588,148.2359,147.8984,147.9562,8663.0
2022-09-20 11:35:00,153.52,153.53,153.3,153.53,4431.0,148.0623,148.072,147.8501,148.072,4431.0
2022-09-20 11:40:00,153.45,153.72,153.45,153.67,3111.0,147.9948,148.2552,147.9948,148.207,3111.0
2022-09-20 11:45:00,153.69,153.91,153.69,153.84,5959.0,148.2263,148.4384,148.2263,148.3709,5959.0
2022-09-20 11:50:00,153.84,154.24,153.73,154.2,5864.0,148.3709,148.7567,148.2648,148.7181,5864.0
2022-09-20 11:55:00,154.24,154.33,154.14,154.19,2398.0,148.7567,148.8435,148.6603,148.7085,2398.0
2022-09-20 12:00:00,154.21,154.51,154.2,154.45,8592.0,148.7278,149.0171,148.7181,148.9592,8592.0
2022-09-20 12:05:00,154.5,154.57,154.35,154.51,4204.0,149.0075,149.075,148.8628,149.0171,4204.0
2022-09-20 12:10:00,154.45,154.59,154.35,154.49,4800.0,148.9592,149.0943,148.8628,148.9978,4800.0
2022-09-20 12:15:00,154.47,154.48,154.14,154.19,2282.0,148.9785,148.9882,148.6603,148.7085,2282.0
2022-09-20 12:20:00,154.18,154.22,154.08,154.12,1626.0,148.6988,148.7374,148.6024,148.641,1626.0
2022-09-20 12:25:00,154.04,154.06,153.94,153.99,7684.0,148.5638,148.5831,148.4674,148.5156,7684.0
2022-09-20 12:30:00,153.95,154.01,153.61,153.69,7938.0,148.477,148.5349,148.1491,148.2263,7938.0
2022-09-20 12:35:00,153.75,153.82,153.63,153.7,6038.0,148.2841,148.3516,148.1684,148.2359,6038.0
2022-09-20 12:40:00,153.78,153.78,153.59,153.62,5217.0,148.3131,148.3131,148.1298,148.1588,5217.0
2022-09-20 12:45:00,153.53,153.63,153.5,153.61,2960.0,148.072,148.1684,148.043,148.1491,2960.0
2022-09-20 12:50:00,153.58,153.71,153.5,153.71,5103.0,148.1202,148.2456,148.043,148.2456,5103.0
2022-09-20 12:55:00,153.74,153.77,153.67,153.73,3351.0,148.2745,148.3034,148.207,148.2648,3351.0
2022-09-20 13:00:00,153.74,153.76,153.53,153.55,4906.0,148.2745,148.2938,148.072,148.0912,4906.0
2022-09-20 13:05:00,153.49,153.49,153.27,153.42,2758.0,148.0334,148.0334,147.8212,147.9659,2758.0
2022-09-20 13:10:00,153.34,153.39,153.29,153.34,2386.0,147.8887,147.9369,147.8405,147.8887,2386.0
2022-09-20 13:15:00,153.3,153.3,153.17,153.19,2764.0,147.8501,147.8501,147.7248,147.744,2764.0
2022-09-20 13:20:00,153.23,153.35,153.14,153.31,11521.0,147.7826,147.8984,147.6958,147.8598,11521.0
2022-09-20 13:25:00,153.31,153.31,152.96,153.01,5289.0,147.8598,147.8598,147.5222,147.5704,5289.0
2022-09-20 13:30:00,152.96,152.96,152.73,152.81,6261.0,147.5222,147.5222,147.3004,147.3775,6261.0
2022-09-20 13:35:00,152.76,152.92,152.74,152.88,6626.0,147.3293,147.4836,147.31,147.4451,6626.0
2022-09-20 13:40:00,152.84,153.01,152.82,152.99,2560.0,147.4065,147.5704,147.3872,147.5511,2560.0
2022-09-20 13:45:00,152.94,152.98,152.72,152.72,3300.0,147.5029,147.5415,147.2907,147.2907,3300.0
2022-09-20 13:50:00,152.68,152.68,152.41,152.55,8632.0,147.2522,147.2522,146.9918,147.1268,8632.0
2022-09-20 13:55:00,152.51,152.51,152.16,152.26,15547.0,147.0882,147.0882,146.7507,146.8471,15547.0
2022-09-20 14:00:00,152.33,152.57,152.27,152.5,10691.0,146.9146,147.1461,146.8567,147.0786,10691.0
2022-09-20 14:05:00,152.51,152.65,152.46,152.59,11613.0,147.0882,147.2232,147.04,147.1654,11613.0
2022-09-20 14:10:00,152.54,152.64,152.48,152.57,5838.0,147.1171,147.2136,147.0593,147.1461,5838.0
2022-09-20 14:15:00,152.59,152.65,152.36,152.62,8314.0,147.1654,147.2232,146.9435,147.1943,8314.0
2022-09-20 14:20:00,152.6,152.9,152.54,152.69,9354.0,147.175,147.4643,147.1171,147.2618,9354.0
2022-09-20 14:25:00,152.65,152.84,152.54,152.68,5578.0,147.2232,147.4065,147.1171,147.2522,5578.0
2022-09-20 14:30:00,152.68,152.71,152.33,152.37,19360.0,147.2522,147.2811,146.9146,146.9532,19360.0
2022-09-20 14:35:00,152.35,152.49,152.34,152.37,6822.0,146.9339,147.0689,146.9243,146.9532,6822.0
2022-09-20 14:40:00,152.43,152.53,152.13,152.42,9626.0,147.0111,147.1075,146.7217,147.0014,9626.0
2022-09-20 14:45:00,152.38,153.12,152.37,152.98,15695.0,146.9628,147.6765,146.9532,147.5415,15695.0
2022-09-20 14:50:00,152.87,153.02,152.71,152.72,5183.0,147.4354,147.5801,147.2811,147.2907,5183.0
2022-09-20 14:55:00,152.75,153.08,152.73,152.92,6184.0,147.3197,147.638,147.3004,147.4836,6184.0
2022-09-20 15:00:00,152.92,153.22,152.86,153.06,8146.0,147.4836,147.773,147.4258,147.6187,8146.0
2022-09-20 15:05:00,152.94,152.94,152.68,152.68,5437.0,147.5029,147.5029,147.2522,147.2522,5437.0
2022-09-20 15:10:00,152.74,153.03,152.71,152.99,3308.0,147.31,147.5897,147.2811,147.5511,3308.0
2022-09-20 15:15:00,153.01,153.22,153.0,153.22,7670.0,147.5704,147.773,147.5608,147.773,7670.0
2022-09-20 15:20:00,153.2,153.5,153.17,153.46,7625.0,147.7537,148.043,147.7248,148.0044,7625.0
2022-09-20 15:25:00,153.48,153.78,153.43,153.63,15097.0,148.0237,148.3131,147.9755,148.1684,15097.0
2022-09-20 15:30:00,153.63,153.75,153.3,153.75,10966.0,148.1684,148.2841,147.8501,148.2841,10966.0
2022-09-20 15:35:00,153.71,154.1,153.67,154.1,20174.0,148.2456,148.6217,148.207,148.6217,20174.0
2022-09-20 15:40:00,154.07,154.1,153.86,154.06,11248.0,148.5928,148.6217,148.3902,148.5831,11248.0
2022-09-20 15:45:00,154.07,154.24,153.82,153.89,24617.0,148.5928,148.7567,148.3516,148.4192,24617.0
2022-09-20 15:50:00,153.82,154.05,153.53,153.72,42445.0,148.3516,148.5735,148.072,148.2552,42445.0
2022-09-20 15:55:00,153.72,153.72,153.31,153.5,92355.0,148.2552,148.2552,147.8598,148.043,92355.0
2022-09-21 09:30:00,154.67,154.81,153.55,153.58,27698.0,149.1714,149.3064,148.0912,148.1202,27698.0
2022-09-21 09:35:00,153.68,154.03,153.55,154.03,5169.0,148.2166,148.5542,148.0912,148.5542,5169.0
2022-09-21 09:40:00,153.85,153.92,153.29,153.47,7607.0,148.3806,148.4481,147.8405,148.0141,7607.0
2022-09-21 09:45:00,153.21,153.91,153.13,153.71,8920.0,147.7633,148.4384,147.6862,148.2456,8920.0
2022-09-21 09:50:00,153.66,153.99,153.6,153.74,8801.0,148.1973,148.5156,148.1395,148.2745,8801.0
2022-09-21 09:55:00,153.77,153.79,153.26,153.41,7565.0,148.3034,148.3227,147.8116,147.9562,7565.0
2022-09-21 10:00:00,153.42,153.48,153.0,153.18,14115.0,147.9659,148.0237,147.5608,147.7344,14115.0
2022-09-21 10:05:00,153.14,153.29,152.88,153.18,41600.0,147.6958,147.8405,147.4451,147.7344,41600.0
2022-09-21 10:10:00,153.22,153.23,152.93,153.12,19313.0,147.773,147.7826,147.4933,147.6765,19313.0
2022-09-21 10:15:00,153.16,153.2,152.97,153.01,17162.0,147.7151,147.7537,147.5319,147.5704,17162.0
2022-09-21 10:20:00,153.1,153.39,153.0,153.39,10948.0,147.6572,147.9369,147.5608,147.9369,10948.0
2022-09-21 10:25:00,153.39,153.6,153.23,153.56,14091.0,147.9369,148.1395,147.7826,148.1009,14091.0
2022-09-21 10:30:00,153.54,153.56,153.29,153.33,10764.0,148.0816,148.1009,147.8405,147.8791,10764.0
2022-09-21 10:35:00,153.25,153.36,153.08,153.11,7132.0,147.8019,147.908,147.638,147.6669,7132.0
2022-09-21 10:40:00,153.1,153.22,152.93,153.07,8936.0,147.6572,147.773,147.4933,147.6283,8936.0
2022-09-21 10:45:00,153.15,153.21,152.73,152.84,12323.0,147.7055,147.7633,147.3004,147.4065,12323.0
2022-09-21 10:50:00,152.81,153.07,152.81,153.02,9041.0,147.3775,147.6283,147.3775,147.5801,9041.0
2022-09-21 10:55:00,153.16,153.36,153.11,153.33,5510.0,147.7151,147.908,147.6669,147.8791,5510.0
2022-09-21 11:00:00,153.33,153.58,153.33,153.37,37325.0,147.8791,148.1202,147.8791,147.9176,37325.0
2022-09-21 11:05:00,153.39,153.55,153.38,153.52,6519.0,147.9369,148.0912,147.9273,148.0623,6519.0
2022-09-21 11:10:00,153.52,153.94,153.52,153.94,7935.0,148.0623,148.4674,148.0623,148.4674,7935.0
2022-09-21 11:15:00,153.94,153.95,153.67,153.71,6101.0,148.4674,148.477,148.207,148.2456,6101.0
2022-09-21 11:20:00,153.69,153.75,153.58,153.64,7518.0,148.2263,148.2841,148.1202,148.178,7518.0
2022-09-21 11:25:00,153.65,153.82,153.56,153.8,7634.0,148.1877,148.3516,148.1009,148.3324,7634.0
2022-09-21 11:30:00,153.78,153.91,153.74,153.84,12636.0,148.3131,148.4384,148.2745,148.3709,12636.0
2022-09-21 11:35:00,153.88,153.92,153.77,153.82,4922.0,148.4095,148.4481,148.3034,148.3516,4922.0
2022-09-21 11:40:00,153.84,153.95,153.77,153.85,6754.0,148.3709,148.477,148.3034,148.3806,6754.0
2022-09-21 11:45:00,153.87,153.94,153.63,153.63,3530.0,148.3999,148.4674,148.1684,148.1684,3530.0
2022-09-21 11:50:00,153.65,153.74,153.53,153.71,4519.0,148.1877,148.2745,148.072,148.2456,4519.0
2022-09-21 11:55:00,153.68,153.8,153.63,153.77,6262.0,148.2166,148.3324,148.1684,148.3034,6262.0
2022-09-21 12:00:00,153.74,153.74,153.52,153.54,3461.0,148.2745,148.2745,148.0623,148.0816,3461.0
2022-09-21 12:05:00,153.57,153.85,153.57,153.8,4276.0,148.1105,148.3806,148.1105,148.3324,4276.0
2022-09-21 12:10:00,153.76,153.95,153.76,153.87,4540.0,148.2938,148.477,148.2938,148.3999,4540.0
2022-09-21 12:15:00,153.86,154.05,153.8,153.96,21396.0,148.3902,148.5735,148.3324,148.4867,21396.0
2022-09-21 12:20:00,153.94,153.97,153.84,153.9,7331.0,148.4674,148.4963,148.3709,148.4288,7331.0
2022-09-21 12:25:00,153.83,154.04,153.81,153.98,3296.0,148.3613,148.5638,148.342,148.506,3296.0
2022-09-21 12:30:00,153.95,153.95,153.86,153.9,5760.0,148.477,148.477,148.3902,148.4288,5760.0
2022-09-21 12:35:00,153.86,153.92,153.75,153.75,5027.0,148.3902,148.4481,148.2841,148.2841,5027.0
2022-09-21 12:40:00,153.72,153.77,153.53,153.53,5801.0,148.2552,148.3034,148.072,148.072,5801.0
2022-09-21 12:45:00,153.5,153.55,153.45,153.55,4366.0,148.043,148.0912,147.9948,148.0912,4366.0
2022-09-21 12:50:00,153.52,153.52,153.39,153.39,3183.0,148.0623,148.0623,147.9369,147.9369,3183.0
2022-09-21 12:55:00,153.38,153.38,153.26,153.28,3846.0,147.9273,147.9273,147.8116,147.8308,3846.0
2022-09-21 13:00:00,153.19,153.31,153.15,153.31,4890.0,147.744,147.8598,147.7055,147.8598,4890.0
2022-09-21 13:05:00,153.29,153.51,153.23,153.5,5419.0,147.8405,148.0527,147.7826,148.043,5419.0
2022-09-21 13:10:00,153.51,153.53,153.39,153.53,4633.0,148.0527,148.072,147.9369,148.072,4633.0
2022-09-21 13:15:00,153.5,153.62,153.37,153.61,3627.0,148.043,148.1588,147.9176,148.1491,3627.0
2022-09-21 13:20:00,153.6,153.6,153.47,153.54,2904.0,148.1395,148.1395,148.0141,148.0816,2904.0
2022-09-21 13:25:00,153.54,153.67,153.52,153.67,4539.0,148.0816,148.207,148.0623,148.207,4539.0
2022-09-21 13:30:00,153.69,153.79,153.68,153.77,3860.0,148.2263,148.3227,148.2166,148.3034,3860.0
2022-09-21 13:35:00,153.77,153.82,153.67,153.76,8698.0,148.3034,148.3516,148.207,148.2938,8698.0
2022-09-21 13:40:00,153.78,153.87,153.74,153.86,3219.0,148.3131,148.3999,148.2745,148.3902,3219.0
2022-09-21 13:45:00,153.82,153.88,153.69,153.75,3560.0,148.3516,148.4095,148.2263,148.2841,3560.0
2022-09-21 13:50:00,153.8,153.84,153.75,153.77,3811.0,148.3324,148.3709,148.2841,148.3034,3811.0
2022-09-21 13:55:00,153.78,154.0,153.71,154.0,5261.0,148.3131,148.5252,148.2456,148.5252,5261.0
2022-09-21 14:00:00,153.75,153.78,151.37,151.37,23912.0,148.2841,148.3131,145.9887,145.9887,23912.0
2022-09-21 14:05:00,151.21,152.24,150.92,152.19,71656.0,145.8344,146.8278,145.5547,146.7796,71656.0
2022-09-21 14:10:00,152.0,152.25,151.0,151.01,14809.0,146.5963,146.8375,145.6319,145.6415,14809.0
2022-09-21 14:15:00,151.03,151.45,150.72,151.01,27765.0,145.6608,146.0659,145.3618,145.6415,27765.0
2022-09-21 14:20:00,151.0,151.32,150.93,151.28,22804.0,145.6319,145.9405,145.5644,145.9019,22804.0
2022-09-21 14:25:00,151.25,151.66,151.02,151.17,16594.0,145.873,146.2684,145.6512,145.7959,16594.0
2022-09-21 14:30:00,151.17,152.4,150.75,152.32,24392.0,145.7959,146.9821,145.3908,146.905,24392.0
2022-09-21 14:35:00,152.24,152.61,151.88,152.17,18513.0,146.8278,147.1847,146.4806,146.7603,18513.0
2022-09-21 14:40:00,152.18,153.75,151.84,153.63,32972.0,146.7699,148.2841,146.442,148.1684,32972.0
2022-09-21 14:45:00,153.72,154.2,152.59,152.82,13694.0,148.2552,148.7181,147.1654,147.3872,13694.0
2022-09-21 14:50:00,152.95,153.3,152.35,153.21,27387.0,147.5126,147.8501,146.9339,147.7633,27387.0
2022-09-21 14:55:00,153.26,153.46,152.75,153.04,33802.0,147.8116,148.0044,147.3197,147.5994,33802.0
2022-09-21 15:00:00,153.04,153.21,152.27,152.33,25761.0,147.5994,147.7633,146.8567,146.9146,25761.0
2022-09-21 15:05:00,152.32,152.74,151.9,152.01,31016.0,146.905,147.31,146.4999,146.606,31016.0
2022-09-21 15:10:00,151.91,152.15,150.51,152.03,26313.0,146.5095,146.741,145.1593,146.6253,26313.0
2022-09-21 15:15:00,151.99,152.47,151.66,151.72,12398.0,146.5867,147.0496,146.2684,146.3263,12398.0
2022-09-21 15:20:00,151.62,151.8,151.24,151.67,25771.0,146.2299,146.4035,145.8634,146.2781,25771.0
2022-09-21 15:25:00,151.62,151.7,150.77,150.78,43882.0,146.2299,146.307,145.4101,145.4197,43882.0
2022-09-21 15:30:00,150.75,150.93,150.23,150.89,25092.0,145.3908,145.5644,144.8893,145.5258,25092.0
2022-09-21 15:35:00,150.84,150.84,149.6,149.73,30001.0,145.4776,145.4776,144.2817,144.407,30001.0
2022-09-21 15:40:00,149.7,149.94,149.31,149.37,32890.0,144.3781,144.6096,144.002,144.0598,32890.0
2022-09-21 15:45:00,149.34,149.37,149.01,149.17,58971.0,144.0309,144.0598,143.7126,143.867,58971.0
2022-09-21 15:50:00,149.13,149.43,149.03,149.14,78523.0,143.8284,144.1177,143.7319,143.838,78523.0
2022-09-21 15:55:00,149.15,149.15,148.66,148.71,206553.0,143.8477,143.8477,143.3751,143.4233,206553.0
2022-09-22 09:30:00,148.82,148.89,147.86,147.95,38815.0,143.5294,143.5969,142.6035,142.6903,38815.0
2022-09-22 09:35:00,147.96,147.97,147.01,147.33,27783.0,142.7,142.7096,141.7837,142.0924,27783.0
2022-09-22 09:40:00,147.06,147.17,146.33,146.49,38446.0,141.832,141.9381,141.1279,141.2822,38446.0
2022-09-22 09:45:00,146.51,146.51,145.8,146.05,25295.0,141.3015,141.3015,140.6168,140.8579,25295.0
2022-09-22 09:50:00,145.98,146.14,145.37,145.47,21290.0,140.7904,140.9447,140.202,140.2985,21290.0
2022-09-22 09:55:00,145.44,145.58,144.73,144.74,56812.0,140.2696,140.4046,139.5848,139.5944,56812.0
2022-09-22 10:00:00,144.74,145.02,144.56,144.88,64335.0,139.5944,139.8645,139.4208,139.7295,64335.0
2022-09-22 10:05:00,144.85,145.49,144.77,145.44,19559.0,139.7005,140.3178,139.6234,140.2696,19559.0
2022-09-22 10:10:00,145.34,146.08,145.16,146.01,16242.0,140.1731,140.8868,139.9995,140.8193,16242.0
2022-09-22 10:15:00,146.05,146.08,145.07,145.18,16699.0,140.8579,140.8868,139.9127,140.0188,16699.0
2022-09-22 10:20:00,145.1,145.24,144.37,144.6,39962.0,139.9416,140.0767,139.2376,139.4594,39962.0
2022-09-22 10:25:00,144.5,144.93,144.47,144.8,30122.0,139.363,139.7777,139.334,139.6523,30122.0
2022-09-22 10:30:00,144.79,145.09,144.42,144.49,54396.0,139.6427,139.932,139.2858,139.3533,54396.0
2022-09-22 10:35:00,144.52,144.66,144.33,144.39,43978.0,139.3823,139.5173,139.199,139.2569,43978.0
2022-09-22 10:40:00,144.4,144.45,144.07,144.22,27421.0,139.2665,139.3148,138.9483,139.0929,27421.0
2022-09-22 10:45:00,144.24,144.59,144.24,144.46,22716.0,139.1122,139.4498,139.1122,139.3244,22716.0
2022-09-22 10:50:00,144.43,144.46,144.15,144.35,15909.0,139.2955,139.3244,139.0254,139.2183,15909.0
2022-09-22 10:55:00,144.33,144.63,144.27,144.37,17249.0,139.199,139.4884,139.1411,139.2376,17249.0
2022-09-22 11:00:00,144.31,144.38,144.09,144.16,13057.0,139.1797,139.2472,138.9675,139.0351,13057.0
2022-09-22 11:05:00,144.11,144.33,144.02,144.06,21386.0,138.9868,139.199,138.9,138.9386,21386.0
2022-09-22 11:10:00,144.1,144.15,143.58,143.58,29518.0,138.9772,139.0254,138.4757,138.4757,29518.0
2022-09-22 11:15:00,143.63,143.75,143.32,143.32,33447.0,138.5239,138.6396,138.2249,138.2249,33447.0
2022-09-22 11:20:00,143.33,143.67,143.17,143.53,17414.0,138.2346,138.5625,138.0803,138.4275,17414.0
2022-09-22 11:25:00,143.57,144.0,143.51,143.94,17472.0,138.466,138.8807,138.4082,138.8229,17472.0
2022-09-22 11:30:00,143.92,144.14,143.84,143.89,19862.0,138.8036,139.0158,138.7264,138.7747,19862.0
2022-09-22 11:35:00,143.83,144.0,143.71,143.75,9941.0,138.7168,138.8807,138.6011,138.6396,9941.0
2022-09-22 11:40:00,143.77,143.77,143.34,143.45,18070.0,138.6589,138.6589,138.2442,138.3503,18070.0
2022-09-22 11:45:00,143.42,143.98,143.36,143.9,14610.0,138.3214,138.8615,138.2635,138.7843,14610.0
2022-09-22 11:50:00,143.91,143.91,143.63,143.68,12466.0,138.7939,138.7939,138.5239,138.5721,12466.0
2022-09-22 11:55:00,143.69,143.7,143.25,143.34,8487.0,138.5818,138.5914,138.1574,138.2442,8487.0
2022-09-22 12:00:00,143.32,143.49,143.2,143.33,10878.0,138.2249,138.3889,138.1092,138.2346,10878.0
2022-09-22 12:05:00,143.28,143.29,143.13,143.25,11855.0,138.1863,138.196,138.0417,138.1574,11855.0
2022-09-22 12:10:00,143.27,143.29,142.73,142.81,26885.0,138.1767,138.196,137.6559,137.7331,26885.0
2022-09-22 12:15:00,142.81,142.83,142.46,142.68,51045.0,137.7331,137.7523,137.3955,137.6077,51045.0
2022-09-22 12:20:00,142.68,143.51,142.48,143.48,43182.0,137.6077,138.4082,137.4148,138.3792,43182.0
2022-09-22 12:25:00,143.49,143.51,143.05,143.16,20381.0,138.3889,138.4082,137.9645,138.0706,20381.0
2022-09-22 12:30:00,143.07,143.2,142.97,143.1,13988.0,137.9838,138.1092,137.8874,138.0127,13988.0
2022-09-22 12:35:00,143.08,143.39,143.07,143.27,9105.0,137.9935,138.2924,137.9838,138.1767,9105.0
2022-09-22 12:40:00,143.22,143.44,143.19,143.35,10838.0,138.1285,138.3407,138.0995,138.2539,10838.0
2022-09-22 12:45:00,143.35,143.53,143.19,143.24,10008.0,138.2539,138.4275,138.0995,138.1478,10008.0
2022-09-22 12:50:00,143.23,143.6,143.13,143.41,8403.0,138.1381,138.495,138.0417,138.3117,8403.0
2022-09-22 12:55:00,143.42,143.6,143.31,143.36,6987.0,138.3214,138.495,138.2153,138.2635,6987.0
2022-09-22 13:00:00,143.4,143.43,143.22,143.29,5983.0,138.3021,138.331,138.1285,138.196,5983.0
2022-09-22 13:05:00,143.32,143.36,143.04,143.04,4984.0,138.2249,138.2635,137.9549,137.9549,4984.0
2022-09-22 13:10:00,143.06,143.19,142.91,142.92,8416.0,137.9742,138.0995,137.8295,137.8391,8416.0
2022-09-22 13:15:00,142.9,142.92,142.7,142.86,8151.0,137.8199,137.8391,137.627,137.7813,8151.0
2022-09-22 13:20:00,142.83,142.92,142.77,142.78,7299.0,137.7523,137.8391,137.6945,137.7041,7299.0
2022-09-22 13:25:00,142.78,143.13,142.77,143.13,13635.0,137.7041,138.0417,137.6945,138.0417,13635.0
2022-09-22 13:30:00,143.12,143.45,143.11,143.44,7403.0,138.032,138.3503,138.0224,138.3407,7403.0
2022-09-22 13:35:00,143.49,143.57,143.4,143.51,6405.0,138.3889,138.466,138.3021,138.4082,6405.0
2022-09-22 13:40:00,143.52,143.58,143.18,143.19,13083.0,138.4178,138.4757,138.0899,138.0995,13083.0
2022-09-22 13:45:00,143.18,143.4,143.12,143.31,10362.0,138.0899,138.3021,138.032,138.2153,10362.0
2022-09-22 13:50:00,143.34,143.59,143.34,143.53,9562.0,138.2442,138.4853,138.2442,138.4275,9562.0
2022-09-22 13:55:00,143.53,143.61,143.43,143.51,13783.0,138.4275,138.5046,138.331,138.4082,13783.0
2022-09-22 14:00:00,143.47,143.54,143.11,143.11,7727.0,138.3696,138.4371,138.0224,138.0224,7727.0
2022-09-22 14:05:00,143.11,143.28,142.89,142.91,9686.0,138.0224,138.1863,137.8102,137.8295,9686.0
2022-09-22 14:10:00,142.91,143.03,142.86,142.89,7120.0,137.8295,137.9452,137.7813,137.8102,7120.0
2022-09-22 14:15:00,142.87,143.05,142.86,142.89,8643.0,137.7909,137.9645,137.7813,137.8102,8643.0
2022-09-22 14:20:00,142.94,142.99,142.66,142.7,14599.0,137.8584,137.9067,137.5884,137.627,14599.0
2022-09-22 14:25:00,142.68,143.05,142.68,143.01,10157.0,137.6077,137.9645,137.6077,137.9259,10157.0
2022-09-22 14:30:00,142.99,143.3,142.91,143.24,12356.0,137.9067,138.2056,137.8295,138.1478,12356.0
2022-09-22 14:35:00,143.21,143.45,143.1,143.45,11175.0,138.1188,138.3503,138.0127,138.3503,11175.0
2022-09-22 14:40:00,143.51,143.51,143.26,143.38,9211.0,138.4082,138.4082,138.1671,138.2828,9211.0
2022-09-22 14:45:00,143.37,143.38,143.11,143.26,21551.0,138.2731,138.2828,138.0224,138.1671,21551.0
2022-09-22 14:50:00,143.22,143.83,143.22,143.69,9729.0,138.1285,138.7168,138.1285,138.5818,9729.0
2022-09-22 14:55:00,143.69,143.8,143.6,143.71,16194.0,138.5818,138.6879,138.495,138.6011,16194.0
2022-09-22 15:00:00,143.73,144.04,143.71,143.8,32913.0,138.6203,138.9193,138.6011,138.6879,32913.0
2022-09-22 15:05:00,143.85,143.94,143.64,143.72,13245.0,138.7361,138.8229,138.5335,138.6107,13245.0
2022-09-22 15:10:00,143.73,144.11,143.67,144.08,10121.0,138.6203,138.9868,138.5625,138.9579,10121.0
2022-09-22 15:15:00,144.04,144.04,143.82,143.89,13136.0,138.9193,138.9193,138.7071,138.7747,13136.0
2022-09-22 15:20:00,143.92,143.95,143.7,143.83,44362.0,138.8036,138.8325,138.5914,138.7168,44362.0
2022-09-22 15:25:00,143.81,143.96,143.64,143.95,21251.0,138.6975,138.8422,138.5335,138.8325,21251.0
2022-09-22 15:30:00,144.0,144.24,143.92,144.19,21544.0,138.8807,139.1122,138.8036,139.064,21544.0
2022-09-22 15:35:00,144.21,144.34,144.03,144.05,19322.0,139.0833,139.2087,138.9097,138.929,19322.0
2022-09-22 15:40:00,144.05,144.22,143.97,144.07,36152.0,138.929,139.0929,138.8518,138.9483,36152.0
2022-09-22 15:45:00,144.07,144.71,144.03,144.64,42872.0,138.9483,139.5655,138.9097,139.498,42872.0
2022-09-22 15:50:00,144.63,144.66,143.78,143.83,72838.0,139.4884,139.5173,138.6686,138.7168,72838.0
2022-09-22 15:55:00,143.84,143.88,142.94,143.03,243900.0,138.7264,138.765,137.8584,137.9452,243900.0
2022-09-23 09:30:00,140.78,141.81,140.77,141.53,72020.0,135.7752,136.7686,135.7656,136.4986,72020.0
2022-09-23 09:35:00,141.36,141.64,141.1,141.11,25540.0,136.3346,136.6046,136.0838,136.0935,25540.0
2022-09-23 09:40:00,141.16,141.96,141.01,141.39,26782.0,136.1417,136.9133,135.997,136.3635,26782.0
2022-09-23 09:45:00,141.26,141.76,140.9,141.08,45638.0,136.2382,136.7204,135.891,136.0646,45638.0
2022-09-23 09:50:00,141.08,141.15,140.56,140.97,29599.0,136.0646,136.1321,135.563,135.9585,29599.0
2022-09-23 09:55:00,140.9,141.0,140.47,140.61,18697.0,135.891,135.9874,135.4762,135.6113,18697.0
2022-09-23 10:00:00,140.56,140.86,140.42,140.84,16251.0,135.563,135.8524,135.428,135.8331,16251.0
2022-09-23 10:05:00,140.84,140.97,140.66,140.72,23335.0,135.8331,135.9585,135.6595,135.7174,23335.0
2022-09-23 10:10:00,140.77,140.96,140.51,140.79,24086.0,135.7656,135.9488,135.5148,135.7849,24086.0
2022-09-23 10:15:00,140.8,140.82,140.31,140.55,12955.0,135.7945,135.8138,135.3219,135.5534,12955.0
2022-09-23 10:20:00,140.47,140.53,140.19,140.22,17158.0,135.4762,135.5341,135.2062,135.2351,17158.0
2022-09-23 10:25:00,140.22,140.67,140.14,140.67,12663.0,135.2351,135.6691,135.158,135.6691,12663.0
2022-09-23 10:30:00,140.55,140.61,140.06,140.06,13804.0,135.5534,135.6113,135.0808,135.0808,13804.0
2022-09-23 10:35:00,140.04,140.15,139.83,139.98,24546.0,135.0615,135.1676,134.859,135.0037,24546.0
2022-09-23 10:40:00,139.98,140.19,139.92,140.11,17319.0,135.0037,135.2062,134.9458,135.129,17319.0
2022-09-23 10:45:00,140.14,140.3,140.03,140.07,10858.0,135.158,135.3123,135.0519,135.0905,10858.0
2022-09-23 10:50:00,140.11,140.27,139.96,140.18,12474.0,135.129,135.2834,134.9844,135.1966,12474.0
2022-09-23 10:55:00,140.15,140.34,139.87,139.94,16544.0,135.1676,135.3509,134.8976,134.9651,16544.0
2022-09-23 11:00:00,139.91,140.23,139.87,140.16,11088.0,134.9361,135.2448,134.8976,135.1773,11088.0
2022-09-23 11:05:00,140.2,140.63,140.2,140.63,17078.0,135.2158,135.6306,135.2158,135.6306,17078.0
2022-09-23 11:10:00,140.6,140.66,140.35,140.4,11339.0,135.6016,135.6595,135.3605,135.4087,11339.0
2022-09-23 11:15:00,140.48,140.73,140.42,140.73,24589.0,135.4859,135.727,135.428,135.727,24589.0
2022-09-23 11:20:00,140.69,141.12,140.64,141.0,15149.0,135.6884,136.1031,135.6402,135.9874,15149.0
2022-09-23 11:25:00,140.97,141.01,140.45,140.53,9158.0,135.9585,135.997,135.457,135.5341,9158.0
2022-09-23 11:30:00,140.58,140.75,140.54,140.7,18800.0,135.5823,135.7463,135.5438,135.6981,18800.0
2022-09-23 11:35:00,140.63,140.75,140.42,140.49,19221.0,135.6306,135.7463,135.428,135.4955,19221.0
2022-09-23 11:40:00,140.5,140.5,140.08,140.16,11420.0,135.5052,135.5052,135.1001,135.1773,11420.0
2022-09-23 11:45:00,140.14,140.17,139.9,140.09,11206.0,135.158,135.1869,134.9265,135.1097,11206.0
2022-09-23 11:50:00,140.12,140.15,139.91,140.02,15759.0,135.1387,135.1676,134.9361,135.0422,15759.0
2022-09-23 11:55:00,139.97,140.08,139.9,139.91,10677.0,134.994,135.1001,134.9265,134.9361,10677.0
2022-09-23 12:00:00,139.9,139.97,139.7,139.89,5927.0,134.9265,134.994,134.7336,134.9169,5927.0
2022-09-23 12:05:00,139.91,140.04,139.6,139.65,6291.0,134.9361,135.0615,134.6372,134.6854,6291.0
2022-09-23 12:10:00,139.56,139.7,139.49,139.6,17898.0,134.5986,134.7336,134.5311,134.6372,17898.0
2022-09-23 12:15:00,139.56,139.69,139.51,139.65,25244.0,134.5986,134.724,134.5504,134.6854,25244.0
2022-09-23 12:20:00,139.57,139.64,139.34,139.46,15622.0,134.6082,134.6757,134.3864,134.5021,15622.0
2022-09-23 12:25:00,139.48,139.51,139.06,139.06,10178.0,134.5214,134.5504,134.1164,134.1164,10178.0
2022-09-23 12:30:00,139.11,139.16,138.81,138.87,13524.0,134.1646,134.2128,133.8753,133.9331,13524.0
2022-09-23 12:35:00,138.87,139.13,138.87,139.08,9053.0,133.9331,134.1839,133.9331,134.1357,9053.0
2022-09-23 12:40:00,139.09,139.09,138.84,138.85,14037.0,134.1453,134.1453,133.9042,133.9138,14037.0
2022-09-23 12:45:00,138.79,139.21,138.76,139.21,16628.0,133.856,134.261,133.827,134.261,16628.0
2022-09-23 12:50:00,139.17,139.63,139.14,139.63,12385.0,134.2225,134.6661,134.1935,134.6661,12385.0
2022-09-23 12:55:00,139.67,139.76,139.4,139.76,11642.0,134.7047,134.7915,134.4443,134.7915,11642.0
2022-09-23 13:00:00,139.64,139.91,139.6,139.75,10234.0,134.6757,134.9361,134.6372,134.7818,10234.0
2022-09-23 13:05:00,139.74,139.83,139.64,139.73,8038.0,134.7722,134.859,134.6757,134.7625,8038.0
2022-09-23 13:10:00,139.73,139.95,139.71,139.83,9486.0,134.7625,134.9747,134.7433,134.859,9486.0
2022-09-23 13:15:00,139.73,139.9,139.69,139.87,13620.0,134.7625,134.9265,134.724,134.8976,13620.0
2022-09-23 13:20:00,139.81,139.86,139.58,139.63,8678.0,134.8397,134.8879,134.6179,134.6661,8678.0
2022-09-23 13:25:00,139.56,139.6,139.34,139.34,6908.0,134.5986,134.6372,134.3864,134.3864,6908.0
2022-09-23 13:30:00,139.35,139.61,139.32,139.49,14887.0,134.3961,134.6468,134.3671,134.5311,14887.0
2022-09-23 13:35:00,139.49,139.57,139.41,139.42,8063.0,134.5311,134.6082,134.4539,134.4636,8063.0
2022-09-23 13:40:00,139.42,139.42,139.25,139.28,9887.0,134.4636,134.4636,134.2996,134.3285,9887.0
2022-09-23 13:45:00,139.29,139.52,139.22,139.41,9412.0,134.3382,134.56,134.2707,134.4539,9412.0
2022-09-23 13:50:00,139.42,139.5,139.33,139.5,6123.0,134.4636,134.5407,134.3768,134.5407,6123.0
2022-09-23 13:55:00,139.46,139.59,139.37,139.48,17010.0,134.5021,134.6275,134.4153,134.5214,17010.0
2022-09-23 14:00:00,139.51,139.51,139.2,139.47,8468.0,134.5504,134.5504,134.2514,134.5118,8468.0
2022-09-23 14:05:00,139.47,139.63,139.13,139.13,10975.0,134.5118,134.6661,134.1839,134.1839,10975.0
2022-09-23 14:10:00,139.13,139.18,138.52,138.62,13039.0,134.1839,134.2321,133.5956,133.692,13039.0
2022-09-23 14:15:00,138.53,138.54,138.25,138.31,11195.0,133.6052,133.6149,133.3352,133.393,11195.0
2022-09-23 14:20:00,138.31,138.68,138.17,138.59,18808.0,133.393,133.7499,133.258,133.6631,18808.0
2022-09-23 14:25:00,138.61,138.74,138.51,138.61,14763.0,133.6824,133.8077,133.5859,133.6824,14763.0
2022-09-23 14:30:00,138.57,138.58,138.11,138.33,15875.0,133.6438,133.6534,133.2001,133.4123,15875.0
2022-09-23 14:35:00,138.33,138.35,138.13,138.22,15814.0,133.4123,133.4316,133.2194,133.3062,15814.0
2022-09-23 14:40:00,138.21,138.54,138.11,138.5,15627.0,133.2966,133.6149,133.2001,133.5763,15627.0
2022-09-23 14:45:00,138.52,138.71,138.43,138.55,24647.0,133.5956,133.7788,133.5088,133.6245,24647.0
2022-09-23 14:50:00,138.55,138.66,138.37,138.42,21359.0,133.6245,133.7306,133.4509,133.4991,21359.0
2022-09-23 14:55:00,138.37,138.38,138.11,138.14,19086.0,133.4509,133.4605,133.2001,133.2291,19086.0
2022-09-23 15:00:00,138.13,139.01,138.09,138.88,16525.0,133.2194,134.0681,133.1809,133.9428,16525.0
2022-09-23 15:05:00,138.88,139.36,138.72,139.18,20060.0,133.9428,134.4057,133.7885,134.2321,20060.0
2022-09-23 15:10:00,139.15,139.29,138.92,139.08,11226.0,134.2032,134.3382,133.9813,134.1357,11226.0
2022-09-23 15:15:00,139.13,139.52,139.13,139.39,21685.0,134.1839,134.56,134.1839,134.4346,21685.0
2022-09-23 15:20:00,139.36,139.54,139.11,139.33,26897.0,134.4057,134.5793,134.1646,134.3768,26897.0
2022-09-23 15:25:00,139.33,139.6,139.22,139.6,22806.0,134.3768,134.6372,134.2707,134.6372,22806.0
2022-09-23 15:30:00,139.6,140.0,139.6,139.91,27421.0,134.6372,135.0229,134.6372,134.9361,27421.0
2022-09-23 15:35:00,139.91,140.02,139.51,140.02,16620.0,134.9361,135.0422,134.5504,135.0422,16620.0
2022-09-23 15:40:00,140.01,140.48,139.84,140.41,26353.0,135.0326,135.4859,134.8686,135.4184,26353.0
2022-09-23 15:45:00,140.44,140.44,139.96,140.0,25225.0,135.4473,135.4473,134.9844,135.0229,25225.0
2022-09-23 15:50:00,140.02,140.27,139.74,140.27,75968.0,135.0422,135.2834,134.7722,135.2834,75968.0
2022-09-23 15:55:00,140.26,140.49,139.8,140.34,168883.0,135.2737,135.4955,134.8301,135.3509,168883.0
2022-09-26 09:30:00,140.04,141.11,139.94,141.08,88214.0,135.0615,136.0935,134.9651,136.0646,88214.0
2022-09-26 09:35:00,140.99,141.29,140.28,140.69,19026.0,135.9778,136.2671,135.293,135.6884,19026.0
2022-09-26 09:40:00,140.55,140.96,139.61,139.94,43131.0,135.5534,135.9488,134.6468,134.9651,43131.0
2022-09-26 09:45:00,139.88,140.52,139.66,140.23,61564.0,134.9072,135.5245,134.695,135.2448,61564.0
2022-09-26 09:50:00,140.22,140.8,140.15,140.53,26186.0,135.2351,135.7945,135.1676,135.5341,26186.0
2022-09-26 09:55:00,140.5,140.72,140.06,140.41,45529.0,135.5052,135.7174,135.0808,135.4184,45529.0
2022-09-26 10:00:00,140.44,140.58,139.53,139.7,41412.0,135.4473,135.5823,134.5697,134.7336,41412.0
2022-09-26 10:05:00,139.77,139.78,139.5,139.56,22427.0,134.8011,134.8108,134.5407,134.5986,22427.0
2022-09-26 10:10:00,139.55,140.51,139.12,140.48,21755.0,134.5889,135.5148,134.1742,135.4859,21755.0
2022-09-26 10:15:00,140.45,140.95,140.45,140.54,30298.0,135.457,135.9392,135.457,135.5438,30298.0
2022-09-26 10:20:00,140.5,140.67,140.27,140.53,63755.0,135.5052,135.6691,135.2834,135.5341,63755.0
2022-09-26 10:25:00,140.54,140.64,140.09,140.31,28133.0,135.5438,135.6402,135.1097,135.3219,28133.0
2022-09-26 10:30:00,140.38,140.38,139.61,139.75,18695.0,135.3894,135.3894,134.6468,134.7818,18695.0
2022-09-26 10:35:00,139.8,140.19,139.78,140.05,16803.0,134.8301,135.2062,134.8108,135.0712,16803.0
2022-09-26 10:40:00,140.17,140.28,139.86,140.28,12271.0,135.1869,135.293,134.8879,135.293,12271.0
2022-09-26 10:45:00,140.19,140.2,139.64,139.81,15989.0,135.2062,135.2158,134.6757,134.8397,15989.0
2022-09-26 10:50:00,139.78,139.86,139.48,139.73,10639.0,134.8108,134.8879,134.5214,134.7625,10639.0
2022-09-26 10:55:00,139.75,139.95,139.55,139.82,5856.0,134.7818,134.9747,134.5889,134.8493,5856.0
2022-09-26 11:00:00,139.81,139.9,139.4,139.53,12134.0,134.8397,134.9265,134.4443,134.5697,12134.0
2022-09-26 11:05:00,139.48,139.48,138.76,138.82,28652.0,134.5214,134.5214,133.827,133.8849,28652.0
2022-09-26 11:10:00,138.78,138.98,138.62,138.92,9664.0,133.8463,134.0392,133.692,133.9813,9664.0
2022-09-26 11:15:00,138.93,138.99,138.65,138.68,13149.0,133.991,134.0489,133.7209,133.7499,13149.0
2022-09-26 11:20:00,138.66,138.82,138.5,138.59,10015.0,133.7306,133.8849,133.5763,133.6631,10015.0
2022-09-26 11:25:00,138.61,138.64,138.4,138.47,21610.0,133.6824,133.7113,133.4798,133.5473,21610.0
2022-09-26 11:30:00,138.44,138.69,138.44,138.58,10386.0,133.5184,133.7595,133.5184,133.6534,10386.0
2022-09-26 11:35:00,138.6,138.84,138.5,138.63,14037.0,133.6727,133.9042,133.5763,133.7017,14037.0
2022-09-26 11:40:00,138.67,138.98,138.41,138.42,13521.0,133.7402,134.0392,133.4895,133.4991,13521.0
2022-09-26 11:45:00,138.36,138.62,138.27,138.56,14438.0,133.4413,133.692,133.3545,133.6341,14438.0
2022-09-26 11:50:00,138.55,138.63,138.42,138.53,6077.0,133.6245,133.7017,133.4991,133.6052,6077.0
2022-09-26 11:55:00,138.58,138.86,138.54,138.69,10701.0,133.6534,133.9235,133.6149,133.7595,10701.0
2022-09-26 12:00:00,138.57,138.67,138.39,138.49,11198.0,133.6438,133.7402,133.4702,133.5666,11198.0
2022-09-26 12:05:00,138.5,138.5,138.33,138.46,5910.0,133.5763,133.5763,133.4123,133.5377,5910.0
2022-09-26 12:10:00,138.44,138.53,138.32,138.46,8585.0,133.5184,133.6052,133.4027,133.5377,8585.0
2022-09-26 12:15:00,138.43,138.68,138.39,138.52,23998.0,133.5088,133.7499,133.4702,133.5956,23998.0
2022-09-26 12:20:00,138.5,138.52,138.02,138.02,18568.0,133.5763,133.5956,133.1133,133.1133,18568.0
2022-09-26 12:25:00,138.01,138.01,137.56,137.6,54368.0,133.1037,133.1037,132.6697,132.7083,54368.0
2022-09-26 12:30:00,137.57,137.64,137.12,137.13,46355.0,132.6793,132.7468,132.2453,132.255,46355.0
2022-09-26 12:35:00,137.14,137.37,137.03,137.07,490891.0,132.2646,132.4864,132.1585,132.1971,490891.0
2022-09-26 12:40:00,137.05,137.28,137.0,137.03,42212.0,132.1778,132.3996,132.1296,132.1585,42212.0
2022-09-26 12:45:00,137.05,137.56,137.05,137.48,17798.0,132.1778,132.6697,132.1778,132.5925,17798.0
2022-09-26 12:50:00,137.48,137.81,137.48,137.78,14997.0,132.5925,132.9108,132.5925,132.8819,14997.0
2022-09-26 12:55:00,137.81,138.2,137.81,138.08,12985.0,132.9108,133.2869,132.9108,133.1712,12985.0
2022-09-26 13:00:00,138.07,138.1,137.43,137.48,35224.0,133.1616,133.1905,132.5443,132.5925,35224.0
2022-09-26 13:05:00,137.47,137.53,137.15,137.26,21252.0,132.5829,132.6408,132.2743,132.3804,21252.0
2022-09-26 13:10:00,137.24,137.24,136.75,136.81,33884.0,132.3611,132.3611,131.8885,131.9464,33884.0
2022-09-26 13:15:00,136.83,137.17,136.82,137.1,25153.0,131.9656,132.2936,131.956,132.226,25153.0
2022-09-26 13:20:00,137.05,137.23,136.84,136.9,15623.0,132.1778,132.3514,131.9753,132.0332,15623.0
2022-09-26 13:25:00,136.87,137.02,136.69,136.94,23315.0,132.0042,132.1489,131.8306,132.0717,23315.0
2022-09-26 13:30:00,136.95,137.15,136.84,136.96,51877.0,132.0814,132.2743,131.9753,132.091,51877.0
2022-09-26 13:35:00,136.98,137.4,136.95,137.37,15970.0,132.1103,132.5154,132.0814,132.4864,15970.0
2022-09-26 13:40:00,137.4,137.45,137.08,137.18,16442.0,132.5154,132.5636,132.2068,132.3032,16442.0
2022-09-26 13:45:00,137.27,137.65,137.27,137.45,15989.0,132.39,132.7565,132.39,132.5636,15989.0
2022-09-26 13:50:00,137.45,137.69,137.44,137.67,9282.0,132.5636,132.7951,132.554,132.7758,9282.0
2022-09-26 13:55:00,137.49,137.5,137.02,137.11,20029.0,132.6022,132.6118,132.1489,132.2357,20029.0
2022-09-26 14:00:00,137.08,137.72,137.04,137.69,11955.0,132.2068,132.824,132.1682,132.7951,11955.0
2022-09-26 14:05:00,137.62,137.75,137.6,137.69,7946.0,132.7276,132.8529,132.7083,132.7951,7946.0
2022-09-26 14:10:00,137.68,137.72,137.35,137.38,23183.0,132.7854,132.824,132.4672,132.4961,23183.0
2022-09-26 14:15:00,137.46,137.56,137.24,137.45,13888.0,132.5732,132.6697,132.3611,132.5636,13888.0
2022-09-26 14:20:00,137.39,137.57,137.32,137.41,14337.0,132.5057,132.6793,132.4382,132.525,14337.0
2022-09-26 14:25:00,137.38,137.38,137.06,137.06,8579.0,132.4961,132.4961,132.1875,132.1875,8579.0
2022-09-26 14:30:00,137.04,137.45,137.04,137.34,10212.0,132.1682,132.5636,132.1682,132.4575,10212.0
2022-09-26 14:35:00,137.41,137.41,137.07,137.31,8239.0,132.525,132.525,132.1971,132.4286,8239.0
2022-09-26 14:40:00,137.34,137.54,137.25,137.54,9368.0,132.4575,132.6504,132.3707,132.6504,9368.0
2022-09-26 14:45:00,137.49,138.13,137.46,138.09,25016.0,132.6022,133.2194,132.5732,133.1809,25016.0
2022-09-26 14:50:00,138.03,138.1,137.9,138.0,36766.0,133.123,133.1905,132.9976,133.094,36766.0
2022-09-26 14:55:00,138.05,138.07,137.85,137.85,4228.0,133.1423,133.1616,132.9494,132.9494,4228.0
2022-09-26 15:00:00,137.91,138.12,137.83,137.84,20505.0,133.0072,133.2098,132.9301,132.9397,20505.0
2022-09-26 15:05:00,137.86,138.04,137.58,138.0,37196.0,132.959,133.1326,132.689,133.094,37196.0
2022-09-26 15:10:00,138.03,138.17,137.88,138.02,19338.0,133.123,133.258,132.9783,133.1133,19338.0
2022-09-26 15:15:00,137.99,138.17,137.68,138.0,26315.0,133.0844,133.258,132.7854,133.094,26315.0
2022-09-26 15:20:00,137.94,138.09,137.55,137.59,10690.0,133.0362,133.1809,132.66,132.6986,10690.0
2022-09-26 15:25:00,137.56,137.77,137.38,137.7,17303.0,132.6697,132.8722,132.4961,132.8047,17303.0
2022-09-26 15:30:00,137.69,137.69,137.39,137.49,25718.0,132.7951,132.7951,132.5057,132.6022,25718.0
2022-09-26 15:35:00,137.5,137.9,137.38,137.47,30983.0,132.6118,132.9976,132.4961,132.5829,30983.0
2022-09-26 15:40:00,137.45,137.81,137.33,137.72,20451.0,132.5636,132.9108,132.4479,132.824,20451.0
2022-09-26 15:45:00,137.72,138.15,137.62,137.98,26851.0,132.824,133.2387,132.7276,133.0748,26851.0
2022-09-26 15:50:00,137.89,138.42,137.6,138.15,55206.0,132.988,133.4991,132.7083,133.2387,55206.0
2022-09-26 15:55:00,138.09,138.11,137.34,137.53,102138.0,133.1809,133.2001,132.4575,132.6408,102138.0
2022-09-27 09:30:00,139.44,139.99,138.74,139.93,67189.0,134.4829,135.0133,133.8077,134.9554,67189.0
2022-09-27 09:35:00,139.84,140.14,139.74,140.07,13102.0,134.8686,135.158,134.7722,135.0905,13102.0
2022-09-27 09:40:00,140.13,140.38,139.81,139.81,14861.0,135.1483,135.3894,134.8397,134.8397,14861.0
2022-09-27 09:45:00,139.84,139.84,138.75,138.75,11876.0,134.8686,134.8686,133.8174,133.8174,11876.0
2022-09-27 09:50:00,138.79,139.01,138.63,138.97,10514.0,133.856,134.0681,133.7017,134.0296,10514.0
2022-09-27 09:55:00,138.81,139.26,138.81,139.02,11198.0,133.8753,134.3093,133.8753,134.0778,11198.0
2022-09-27 10:00:00,139.06,139.08,138.56,138.85,24357.0,134.1164,134.1357,133.6341,133.9138,24357.0
2022-09-27 10:05:00,138.78,138.78,138.0,138.19,15012.0,133.8463,133.8463,133.094,133.2773,15012.0
2022-09-27 10:10:00,138.16,138.62,138.14,138.61,10392.0,133.2484,133.692,133.2291,133.6824,10392.0
2022-09-27 10:15:00,138.59,138.64,138.34,138.55,5055.0,133.6631,133.7113,133.422,133.6245,5055.0
2022-09-27 10:20:00,138.49,139.24,138.49,138.98,12562.0,133.5666,134.29,133.5666,134.0392,12562.0
2022-09-27 10:25:00,139.06,139.18,138.65,138.65,10638.0,134.1164,134.2321,133.7209,133.7209,10638.0
2022-09-27 10:30:00,138.67,139.61,138.67,139.47,22927.0,133.7402,134.6468,133.7402,134.5118,22927.0
2022-09-27 10:35:00,139.46,139.77,139.31,139.52,21083.0,134.5021,134.8011,134.3575,134.56,21083.0
2022-09-27 10:40:00,139.51,139.95,139.34,139.93,20776.0,134.5504,134.9747,134.3864,134.9554,20776.0
2022-09-27 10:45:00,139.91,140.06,139.72,139.9,35530.0,134.9361,135.0808,134.7529,134.9265,35530.0
2022-09-27 10:50:00,139.89,140.04,139.6,139.86,8514.0,134.9169,135.0615,134.6372,134.8879,8514.0
2022-09-27 10:55:00,139.8,139.96,139.6,139.92,12957.0,134.8301,134.9844,134.6372,134.9458,12957.0
2022-09-27 11:00:00,139.91,139.95,139.31,139.38,41164.0,134.9361,134.9747,134.3575,134.425,41164.0
2022-09-27 11:05:00,139.41,139.97,139.37,139.92,9244.0,134.4539,134.994,134.4153,134.9458,9244.0
2022-09-27 11:10:00,140.01,140.02,139.24,139.24,9356.0,135.0326,135.0422,134.29,134.29,9356.0
2022-09-27 11:15:00,139.35,139.35,139.06,139.12,12502.0,134.3961,134.3961,134.1164,134.1742,12502.0
2022-09-27 11:20:00,139.08,139.17,138.49,138.56,31601.0,134.1357,134.2225,133.5666,133.6341,31601.0
2022-09-27 11:25:00,138.64,138.67,138.11,138.24,10709.0,133.7113,133.7402,133.2001,133.3255,10709.0
2022-09-27 11:30:00,138.19,138.45,138.11,138.37,15124.0,133.2773,133.5281,133.2001,133.4509,15124.0
2022-09-27 11:35:00,138.4,138.45,138.24,138.34,11815.0,133.4798,133.5281,133.3255,133.422,11815.0
2022-09-27 11:40:00,138.36,138.37,138.08,138.17,17614.0,133.4413,133.4509,133.1712,133.258,17614.0
2022-09-27 11:45:00,138.16,138.33,138.02,138.11,11221.0,133.2484,133.4123,133.1133,133.2001,11221.0
2022-09-27 11:50:00,138.12,138.3,137.62,137.65,11937.0,133.2098,133.3834,132.7276,132.7565,11937.0
2022-09-27 11:55:00,137.61,137.92,137.53,137.65,8672.0,132.7179,133.0169,132.6408,132.7565,8672.0
2022-09-27 12:00:00,137.62,137.71,137.34,137.69,11549.0,132.7276,132.8144,132.4575,132.7951,11549.0
2022-09-27 12:05:00,137.74,137.74,137.21,137.21,7769.0,132.8433,132.8433,132.3321,132.3321,7769.0
2022-09-27 12:10:00,137.23,137.27,136.88,137.09,16474.0,132.3514,132.39,132.0139,132.2164,16474.0
2022-09-27 12:15:00,137.08,137.11,136.57,136.63,12592.0,132.2068,132.2357,131.7149,131.7728,12592.0
2022-09-27 12:20:00,136.58,136.84,136.52,136.75,7380.0,131.7245,131.9753,131.6667,131.8885,7380.0
2022-09-27 12:25:00,136.72,137.08,136.72,136.9,8028.0,131.8596,132.2068,131.8596,132.0332,8028.0
2022-09-27 12:30:00,136.85,137.16,136.8,137.16,8181.0,131.9849,132.2839,131.9367,132.2839,8181.0
2022-09-27 12:35:00,137.12,137.2,136.74,136.82,11772.0,132.2453,132.3225,131.8788,131.956,11772.0
2022-09-27 12:40:00,136.77,136.88,136.69,136.78,8373.0,131.9078,132.0139,131.8306,131.9174,8373.0
2022-09-27 12:45:00,136.68,136.93,136.6,136.85,10333.0,131.821,132.0621,131.7438,131.9849,10333.0
2022-09-27 12:50:00,136.86,137.05,136.53,137.05,11608.0,131.9946,132.1778,131.6763,132.1778,11608.0
2022-09-27 12:55:00,137.06,137.21,136.96,137.13,10320.0,132.1875,132.3321,132.091,132.255,10320.0
2022-09-27 13:00:00,137.09,137.09,136.56,136.56,18731.0,132.2164,132.2164,131.7052,131.7052,18731.0
2022-09-27 13:05:00,136.56,137.04,136.56,136.83,10686.0,131.7052,132.1682,131.7052,131.9656,10686.0
2022-09-27 13:10:00,136.84,137.01,136.7,137.01,11095.0,131.9753,132.1392,131.8403,132.1392,11095.0
2022-09-27 13:15:00,137.01,137.09,136.95,137.08,8392.0,132.1392,132.2164,132.0814,132.2068,8392.0
2022-09-27 13:20:00,137.06,137.06,136.68,136.71,10046.0,132.1875,132.1875,131.821,131.8499,10046.0
2022-09-27 13:25:00,136.7,136.8,136.58,136.68,12784.0,131.8403,131.9367,131.7245,131.821,12784.0
2022-09-27 13:30:00,136.57,136.75,136.55,136.73,11903.0,131.7149,131.8885,131.6956,131.8692,11903.0
2022-09-27 13:35:00,136.72,136.75,136.4,136.4,15695.0,131.8596,131.8885,131.5509,131.5509,15695.0
2022-09-27 13:40:00,136.43,136.45,136.1,136.32,16172.0,131.5799,131.5992,131.2616,131.4738,16172.0
2022-09-27 13:45:00,136.34,136.47,136.32,136.36,17226.0,131.4931,131.6184,131.4738,131.5124,17226.0
2022-09-27 13:50:00,136.3,136.46,136.27,136.28,10619.0,131.4545,131.6088,131.4256,131.4352,10619.0
2022-09-27 13:55:00,136.29,136.61,136.17,136.59,8768.0,131.4448,131.7535,131.3291,131.7342,8768.0
2022-09-27 14:00:00,136.58,136.97,136.54,136.78,13525.0,131.7245,132.1007,131.686,131.9174,13525.0
2022-09-27 14:05:00,136.8,136.8,136.6,136.67,7651.0,131.9367,131.9367,131.7438,131.8113,7651.0
2022-09-27 14:10:00,136.69,136.71,136.35,136.41,9256.0,131.8306,131.8499,131.5027,131.5606,9256.0
2022-09-27 14:15:00,136.34,136.39,136.22,136.31,9702.0,131.4931,131.5413,131.3773,131.4641,9702.0
2022-09-27 14:20:00,136.27,136.54,136.27,136.54,19713.0,131.4256,131.686,131.4256,131.686,19713.0
2022-09-27 14:25:00,136.55,136.76,136.53,136.71,14889.0,131.6956,131.8981,131.6763,131.8499,14889.0
2022-09-27 14:30:00,136.71,136.72,136.44,136.72,11215.0,131.8499,131.8596,131.5895,131.8596,11215.0
2022-09-27 14:35:00,136.71,137.42,136.64,137.37,12786.0,131.8499,132.5347,131.7824,132.4864,12786.0
2022-09-27 14:40:00,137.41,137.62,137.24,137.27,18786.0,132.525,132.7276,132.3611,132.39,18786.0
2022-09-27 14:45:00,137.24,137.74,137.08,137.74,16318.0,132.3611,132.8433,132.2068,132.8433,16318.0
2022-09-27 14:50:00,137.67,137.7,137.54,137.58,12978.0,132.7758,132.8047,132.6504,132.689,12978.0
2022-09-27 14:55:00,137.52,137.73,137.46,137.72,9782.0,132.6311,132.8336,132.5732,132.824,9782.0
2022-09-27 15:00:00,137.74,137.74,137.17,137.48,12493.0,132.8433,132.8433,132.2936,132.5925,12493.0
2022-09-27 15:05:00,137.4,137.47,137.21,137.43,7418.0,132.5154,132.5829,132.3321,132.5443,7418.0
2022-09-27 15:10:00,137.44,137.52,137.35,137.45,17772.0,132.554,132.6311,132.4672,132.5636,17772.0
2022-09-27 15:15:00,137.47,137.56,137.14,137.55,8496.0,132.5829,132.6697,132.2646,132.66,8496.0
2022-09-27 15:20:00,137.56,137.58,137.3,137.34,7130.0,132.6697,132.689,132.4189,132.4575,7130.0
2022-09-27 15:25:00,137.34,137.42,137.13,137.29,9063.0,132.4575,132.5347,132.255,132.4093,9063.0
2022-09-27 15:30:00,137.3,137.31,136.86,137.02,13106.0,132.4189,132.4286,131.9946,132.1489,13106.0
2022-09-27 15:35:00,136.99,137.18,136.77,136.85,14526.0,132.12,132.3032,131.9078,131.9849,14526.0
2022-09-27 15:40:00,136.82,137.38,136.78,137.32,16511.0,131.956,132.4961,131.9174,132.4382,16511.0
2022-09-27 15:45:00,137.31,137.34,136.99,137.2,23642.0,132.4286,132.4575,132.12,132.3225,23642.0
2022-09-27 15:50:00,137.17,137.7,137.17,137.59,39523.0,132.2936,132.8047,132.2936,132.6986,39523.0
2022-09-27 15:55:00,137.59,137.69,137.37,137.53,130695.0,132.6986,132.7951,132.4864,132.6408,130695.0
2022-09-28 09:30:00,138.5,138.5,136.56,136.97,64958.0,133.5763,133.5763,131.7052,132.1007,64958.0
2022-09-28 09:35:00,137.06,137.72,136.76,137.25,36654.0,132.1875,132.824,131.8981,132.3707,36654.0
2022-09-28 09:40:00,137.3,138.0,137.24,137.89,33874.0,132.4189,133.094,132.3611,132.988,33874.0
2022-09-28 09:45:00,137.76,137.93,137.34,137.64,16041.0,132.8626,133.0265,132.4575,132.7468,16041.0
2022-09-28 09:50:00,137.63,138.33,137.45,137.8,36916.0,132.7372,133.4123,132.5636,132.9012,36916.0
2022-09-28 09:55:00,137.69,138.0,137.55,137.63,19393.0,132.7951,133.094,132.66,132.7372,19393.0
2022-09-28 10:00:00,137.58,138.2,137.29,137.66,15787.0,132.689,133.2869,132.4093,132.7661,15787.0
2022-09-28 10:05:00,137.66,137.73,137.12,137.12,13525.0,132.7661,132.8336,132.2453,132.2453,13525.0
2022-09-28 10:10:00,137.04,137.22,136.82,137.12,7841.0,132.1682,132.3418,131.956,132.2453,7841.0
2022-09-28 10:15:00,137.04,137.19,136.52,136.95,21512.0,132.1682,132.3128,131.6667,132.0814,21512.0
2022-09-28 10:20:00,137.01,137.83,136.95,137.79,6248.0,132.1392,132.9301,132.0814,132.8915,6248.0
2022-09-28 10:25:00,137.84,138.41,137.57,138.41,18139.0,132.9397,133.4895,132.6793,133.4895,18139.0
2022-09-28 10:30:00,138.29,138.54,138.08,138.11,25138.0,133.3737,133.6149,133.1712,133.2001,25138.0
2022-09-28 10:35:00,138.15,138.64,138.02,138.05,20244.0,133.2387,133.7113,133.1133,133.1423,20244.0
2022-09-28 10:40:00,138.03,138.46,137.95,138.28,25644.0,133.123,133.5377,133.0458,133.3641,25644.0
2022-09-28 10:45:00,138.3,138.53,138.05,138.39,65464.0,133.3834,133.6052,133.1423,133.4702,65464.0
2022-09-28 10:50:00,138.42,138.67,138.16,138.52,63854.0,133.4991,133.7402,133.2484,133.5956,63854.0
2022-09-28 10:55:00,138.52,138.68,138.4,138.47,17199.0,133.5956,133.7499,133.4798,133.5473,17199.0
2022-09-28 11:00:00,138.37,139.01,138.25,138.76,24436.0,133.4509,134.0681,133.3352,133.827,24436.0
2022-09-28 11:05:00,138.76,138.99,138.66,138.87,11357.0,133.827,134.0489,133.7306,133.9331,11357.0
2022-09-28 11:10:00,138.89,139.07,138.85,138.87,45805.0,133.9524,134.126,133.9138,133.9331,45805.0
2022-09-28 11:15:00,138.88,138.92,138.7,138.84,16090.0,133.9428,133.9813,133.7692,133.9042,16090.0
2022-09-28 11:20:00,138.91,139.13,138.85,139.13,24225.0,133.9717,134.1839,133.9138,134.1839,24225.0
2022-09-28 11:25:00,139.16,139.4,138.9,138.95,38916.0,134.2128,134.4443,133.9621,134.0103,38916.0
2022-09-28 11:30:00,138.97,138.97,138.53,138.61,13785.0,134.0296,134.0296,133.6052,133.6824,13785.0
2022-09-28 11:35:00,138.66,138.76,138.38,138.38,19018.0,133.7306,133.827,133.4605,133.4605,19018.0
2022-09-28 11:40:00,138.44,138.49,138.22,138.43,10059.0,133.5184,133.5666,133.3062,133.5088,10059.0
2022-09-28 11:45:00,138.43,138.81,138.37,138.72,7853.0,133.5088,133.8753,133.4509,133.7885,7853.0
2022-09-28 11:50:00,138.73,138.92,138.68,138.92,11918.0,133.7981,133.9813,133.7499,133.9813,11918.0
2022-09-28 11:55:00,138.89,139.12,138.84,139.11,34806.0,133.9524,134.1742,133.9042,134.1646,34806.0
2022-09-28 12:00:00,139.06,139.3,138.99,139.26,13066.0,134.1164,134.3478,134.0489,134.3093,13066.0
2022-09-28 12:05:00,139.36,139.36,139.14,139.17,12419.0,134.4057,134.4057,134.1935,134.2225,12419.0
2022-09-28 12:10:00,139.19,139.67,139.17,139.67,17221.0,134.2417,134.7047,134.2225,134.7047,17221.0
2022-09-28 12:15:00,139.63,139.97,139.52,139.97,17642.0,134.6661,134.994,134.56,134.994,17642.0
2022-09-28 12:20:00,139.94,139.94,139.37,139.4,15104.0,134.9651,134.9651,134.4153,134.4443,15104.0
2022-09-28 12:25:00,139.39,139.39,139.02,139.08,12103.0,134.4346,134.4346,134.0778,134.1357,12103.0
2022-09-28 12:30:00,139.07,139.11,138.82,138.85,22639.0,134.126,134.1646,133.8849,133.9138,22639.0
2022-09-28 12:35:00,138.83,139.04,138.75,138.84,19391.0,133.8945,134.0971,133.8174,133.9042,19391.0
2022-09-28 12:40:00,138.85,139.4,138.76,139.4,10811.0,133.9138,134.4443,133.827,134.4443,10811.0
2022-09-28 12:45:00,139.36,139.57,139.22,139.28,19578.0,134.4057,134.6082,134.2707,134.3285,19578.0
2022-09-28 12:50:00,139.26,139.41,139.0,139.4,38902.0,134.3093,134.4539,134.0585,134.4443,38902.0
2022-09-28 12:55:00,139.4,139.49,139.34,139.48,8603.0,134.4443,134.5311,134.3864,134.5214,8603.0
2022-09-28 13:00:00,139.44,139.58,139.31,139.52,14988.0,134.4829,134.6179,134.3575,134.56,14988.0
2022-09-28 13:05:00,139.57,139.93,139.54,139.88,21760.0,134.6082,134.9554,134.5793,134.9072,21760.0
2022-09-28 13:10:00,139.86,139.93,139.76,139.87,12873.0,134.8879,134.9554,134.7915,134.8976,12873.0
2022-09-28 13:15:00,139.9,140.24,139.88,140.15,23638.0,134.9265,135.2544,134.9072,135.1676,23638.0
2022-09-28 13:20:00,140.14,140.14,139.92,140.02,12442.0,135.158,135.158,134.9458,135.0422,12442.0
2022-09-28 13:25:00,140.02,140.02,139.75,139.88,12864.0,135.0422,135.0422,134.7818,134.9072,12864.0
2022-09-28 13:30:00,139.91,140.06,139.73,140.0,11033.0,134.9361,135.0808,134.7625,135.0229,11033.0
2022-09-28 13:35:00,140.02,140.02,139.7,139.7,15226.0,135.0422,135.0422,134.7336,134.7336,15226.0
2022-09-28 13:40:00,139.68,139.91,139.68,139.75,16814.0,134.7143,134.9361,134.7143,134.7818,16814.0
2022-09-28 13:45:00,139.78,139.8,139.49,139.56,23122.0,134.8108,134.8301,134.5311,134.5986,23122.0
2022-09-28 13:50:00,139.52,139.57,139.42,139.53,10528.0,134.56,134.6082,134.4636,134.5697,10528.0
2022-09-28 13:55:00,139.53,139.65,139.41,139.45,22545.0,134.5697,134.6854,134.4539,134.4925,22545.0
2022-09-28 14:00:00,139.5,139.62,139.4,139.45,10879.0,134.5407,134.6565,134.4443,134.4925,10879.0
2022-09-28 14:05:00,139.43,139.58,139.41,139.45,12282.0,134.4732,134.6179,134.4539,134.4925,12282.0
2022-09-28 14:10:00,139.44,139.53,139.26,139.28,12709.0,134.4829,134.5697,134.3093,134.3285,12709.0
2022-09-28 14:15:00,139.24,139.43,139.23,139.38,13095.0,134.29,134.4732,134.2803,134.425,13095.0
2022-09-28 14:20:00,139.36,139.36,139.23,139.31,17092.0,134.4057,134.4057,134.2803,134.3575,17092.0
2022-09-28 14:25:00,139.31,139.46,139.21,139.45,12319.0,134.3575,134.5021,134.261,134.4925,12319.0
2022-09-28 14:30:00,139.42,139.64,139.42,139.62,12425.0,134.4636,134.6757,134.4636,134.6565,12425.0
2022-09-28 14:35:00,139.62,139.8,139.58,139.78,12312.0,134.6565,134.8301,134.6179,134.8108,12312.0
2022-09-28 14:40:00,139.77,139.77,139.35,139.51,9077.0,134.8011,134.8011,134.3961,134.5504,9077.0
2022-09-28 14:45:00,139.52,139.56,139.42,139.52,12971.0,134.56,134.5986,134.4636,134.56,12971.0
2022-09-28 14:50:00,139.55,139.74,139.53,139.66,28628.0,134.5889,134.7722,134.5697,134.695,28628.0
2022-09-28 14:55:00,139.66,139.73,139.61,139.64,16926.0,134.695,134.7625,134.6468,134.6757,16926.0
2022-09-28 15:00:00,139.64,140.04,139.59,140.01,14576.0,134.6757,135.0615,134.6275,135.0326,14576.0
2022-09-28 15:05:00,140.0,140.37,139.97,140.29,28713.0,135.0229,135.3798,134.994,135.3026,28713.0
2022-09-28 15:10:00,140.26,140.35,140.21,140.27,22027.0,135.2737,135.3605,135.2255,135.2834,22027.0
2022-09-28 15:15:00,140.26,140.27,140.02,140.07,16371.0,135.2737,135.2834,135.0422,135.0905,16371.0
2022-09-28 15:20:00,140.09,140.21,139.94,140.19,16974.0,135.1097,135.2255,134.9651,135.2062,16974.0
2022-09-28 15:25:00,140.16,140.33,140.16,140.2,17110.0,135.1773,135.3412,135.1773,135.2158,17110.0
2022-09-28 15:30:00,140.24,140.48,140.21,140.48,29548.0,135.2544,135.4859,135.2255,135.4859,29548.0
2022-09-28 15:35:00,140.47,140.48,140.23,140.25,29038.0,135.4762,135.4859,135.2448,135.2641,29038.0
2022-09-28 15:40:00,140.25,140.64,140.24,140.49,52457.0,135.2641,135.6402,135.2544,135.4955,52457.0
2022-09-28 15:45:00,140.49,141.06,140.45,140.81,107511.0,135.4955,136.0453,135.457,135.8042,107511.0
2022-09-28 15:50:00,140.81,141.18,140.69,140.82,143962.0,135.8042,136.161,135.6884,135.8138,143962.0
2022-09-28 15:55:00,140.82,140.98,140.44,140.52,275596.0,135.8138,135.9681,135.4473,135.5245,275596.0
2022-09-29 09:30:00,138.39,138.95,138.03,138.09,57380.0,133.4702,134.0103,133.123,133.1809,57380.0
2022-09-29 09:35:00,138.0,138.36,137.84,138.1,17389.0,133.094,133.4413,132.9397,133.1905,17389.0
2022-09-29 09:40:00,138.1,138.11,136.99,137.05,15356.0,133.1905,133.2001,132.12,132.1778,15356.0
2022-09-29 09:45:00,137.03,137.28,136.63,136.69,18614.0,132.1585,132.3996,131.7728,131.8306,18614.0
2022-09-29 09:50:00,136.8,137.31,136.77,136.93,9415.0,131.9367,132.4286,131.9078,132.0621,9415.0
2022-09-29 09:55:00,137.06,137.28,136.79,137.04,12589.0,132.1875,132.3996,131.9271,132.1682,12589.0
2022-09-29 10:00:00,137.03,137.03,136.48,136.69,12289.0,132.1585,132.1585,131.6281,131.8306,12289.0
2022-09-29 10:05:00,136.73,136.99,136.57,136.57,11005.0,131.8692,132.12,131.7149,131.7149,11005.0
2022-09-29 10:10:00,136.5,136.68,136.06,136.14,10246.0,131.6474,131.821,131.223,131.3002,10246.0
2022-09-29 10:15:00,136.07,136.3,135.84,136.06,19592.0,131.2327,131.4545,131.0108,131.223,19592.0
2022-09-29 10:20:00,136.03,136.72,136.02,136.31,30193.0,131.1941,131.8596,131.1844,131.4641,30193.0
2022-09-29 10:25:00,136.31,136.86,136.3,136.75,17484.0,131.4641,131.9946,131.4545,131.8885,17484.0
2022-09-29 10:30:00,136.7,136.75,136.24,136.42,15231.0,131.8403,131.8885,131.3966,131.5702,15231.0
2022-09-29 10:35:00,136.29,136.9,136.21,136.73,19720.0,131.4448,132.0332,131.3677,131.8692,19720.0
2022-09-29 10:40:00,136.76,137.13,136.76,137.0,8209.0,131.8981,132.255,131.8981,132.1296,8209.0
2022-09-29 10:45:00,137.1,137.2,136.97,137.05,8630.0,132.226,132.3225,132.1007,132.1778,8630.0
2022-09-29 10:50:00,137.08,137.44,137.05,137.34,28496.0,132.2068,132.554,132.1778,132.4575,28496.0
2022-09-29 10:55:00,137.33,137.52,137.1,137.13,16481.0,132.4479,132.6311,132.226,132.255,16481.0
2022-09-29 11:00:00,137.14,137.51,137.1,137.27,24754.0,132.2646,132.6215,132.226,132.39,24754.0
2022-09-29 11:05:00,137.21,137.98,137.06,137.98,22447.0,132.3321,133.0748,132.1875,133.0748,22447.0
2022-09-29 11:10:00,137.92,137.92,137.35,137.44,18751.0,133.0169,133.0169,132.4672,132.554,18751.0
2022-09-29 11:15:00,137.48,137.68,137.35,137.57,20784.0,132.5925,132.7854,132.4672,132.6793,20784.0
2022-09-29 11:20:00,137.53,137.54,137.26,137.3,8065.0,132.6408,132.6504,132.3804,132.4189,8065.0
2022-09-29 11:25:00,137.25,137.59,137.23,137.59,6034.0,132.3707,132.6986,132.3514,132.6986,6034.0
2022-09-29 11:30:00,137.59,137.65,137.33,137.59,31847.0,132.6986,132.7565,132.4479,132.6986,31847.0
2022-09-29 11:35:00,137.55,137.9,137.55,137.9,14892.0,132.66,132.9976,132.66,132.9976,14892.0
2022-09-29 11:40:00,137.9,138.05,137.7,137.87,9088.0,132.9976,133.1423,132.8047,132.9687,9088.0
2022-09-29 11:45:00,137.92,138.05,137.82,138.05,7666.0,133.0169,133.1423,132.9204,133.1423,7666.0
2022-09-29 11:50:00,138.05,138.58,137.93,138.47,11969.0,133.1423,133.6534,133.0265,133.5473,11969.0
2022-09-29 11:55:00,138.53,138.59,138.23,138.26,11004.0,133.6052,133.6631,133.3159,133.3448,11004.0
2022-09-29 12:00:00,138.25,138.37,138.2,138.37,4771.0,133.3352,133.4509,133.2869,133.4509,4771.0
2022-09-29 12:05:00,138.39,138.73,138.28,138.69,16825.0,133.4702,133.7981,133.3641,133.7595,16825.0
2022-09-29 12:10:00,138.72,138.72,138.38,138.47,11655.0,133.7885,133.7885,133.4605,133.5473,11655.0
2022-09-29 12:15:00,138.41,138.42,137.92,137.97,7581.0,133.4895,133.4991,133.0169,133.0651,7581.0
2022-09-29 12:20:00,137.99,138.03,137.67,137.92,6109.0,133.0844,133.123,132.7758,133.0169,6109.0
2022-09-29 12:25:00,137.91,138.1,137.85,138.05,6063.0,133.0072,133.1905,132.9494,133.1423,6063.0
2022-09-29 12:30:00,138.01,138.44,138.01,138.44,14138.0,133.1037,133.5184,133.1037,133.5184,14138.0
2022-09-29 12:35:00,138.4,138.46,138.24,138.38,12354.0,133.4798,133.5377,133.3255,133.4605,12354.0
2022-09-29 12:40:00,138.28,138.28,138.05,138.22,5276.0,133.3641,133.3641,133.1423,133.3062,5276.0
2022-09-29 12:45:00,138.23,138.31,137.89,137.96,12019.0,133.3159,133.393,132.988,133.0555,12019.0
2022-09-29 12:50:00,137.89,138.09,137.79,137.98,8622.0,132.988,133.1809,132.8915,133.0748,8622.0
2022-09-29 12:55:00,137.93,137.93,137.6,137.68,2856.0,133.0265,133.0265,132.7083,132.7854,2856.0
2022-09-29 13:00:00,137.63,137.63,137.37,137.44,6512.0,132.7372,132.7372,132.4864,132.554,6512.0
2022-09-29 13:05:00,137.49,137.52,137.26,137.26,8083.0,132.6022,132.6311,132.3804,132.3804,8083.0
2022-09-29 13:10:00,137.23,137.63,137.23,137.56,5558.0,132.3514,132.7372,132.3514,132.6697,5558.0
2022-09-29 13:15:00,137.61,137.69,137.49,137.51,7314.0,132.7179,132.7951,132.6022,132.6215,7314.0
2022-09-29 13:20:00,137.47,137.47,137.24,137.37,4238.0,132.5829,132.5829,132.3611,132.4864,4238.0
2022-09-29 13:25:00,137.41,137.66,137.33,137.44,8467.0,132.525,132.7661,132.4479,132.554,8467.0
2022-09-29 13:30:00,137.41,137.68,137.28,137.68,17495.0,132.525,132.7854,132.3996,132.7854,17495.0
2022-09-29 13:35:00,137.63,137.76,137.55,137.68,8932.0,132.7372,132.8626,132.66,132.7854,8932.0
2022-09-29 13:40:00,137.65,137.65,137.31,137.36,3003.0,132.7565,132.7565,132.4286,132.4768,3003.0
2022-09-29 13:45:00,137.33,137.47,137.27,137.28,4838.0,132.4479,132.5829,132.39,132.3996,4838.0
2022-09-29 13:50:00,137.31,137.38,137.05,137.16,10877.0,132.4286,132.4961,132.1778,132.2839,10877.0
2022-09-29 13:55:00,137.1,137.16,136.94,136.95,7274.0,132.226,132.2839,132.0717,132.0814,7274.0
2022-09-29 14:00:00,136.99,137.06,136.8,137.03,22980.0,132.12,132.1875,131.9367,132.1585,22980.0
2022-09-29 14:05:00,137.02,137.23,137.01,137.2,12681.0,132.1489,132.3514,132.1392,132.3225,12681.0
2022-09-29 14:10:00,137.23,137.29,136.98,137.16,15208.0,132.3514,132.4093,132.1103,132.2839,15208.0
2022-09-29 14:15:00,137.17,137.19,137.0,137.03,14352.0,132.2936,132.3128,132.1296,132.1585,14352.0
2022-09-29 14:20:00,137.04,137.18,137.0,137.08,12236.0,132.1682,132.3032,132.1296,132.2068,12236.0
2022-09-29 14:25:00,137.11,137.39,137.03,137.32,14698.0,132.2357,132.5057,132.1585,132.4382,14698.0
2022-09-29 14:30:00,137.25,137.43,137.14,137.14,4121.0,132.3707,132.5443,132.2646,132.2646,4121.0
2022-09-29 14:35:00,137.16,137.76,137.11,137.5,11478.0,132.2839,132.8626,132.2357,132.6118,11478.0
2022-09-29 14:40:00,137.55,137.55,137.22,137.22,9336.0,132.66,132.66,132.3418,132.3418,9336.0
2022-09-29 14:45:00,137.21,137.38,137.17,137.19,8547.0,132.3321,132.4961,132.2936,132.3128,8547.0
2022-09-29 14:50:00,137.18,137.22,136.88,136.97,28395.0,132.3032,132.3418,132.0139,132.1007,28395.0
2022-09-29 14:55:00,137.0,137.09,136.85,136.9,12006.0,132.1296,132.2164,131.9849,132.0332,12006.0
2022-09-29 15:00:00,136.84,137.25,136.84,137.18,6487.0,131.9753,132.3707,131.9753,132.3032,6487.0
2022-09-29 15:05:00,137.18,137.33,136.98,136.99,12310.0,132.3032,132.4479,132.1103,132.12,12310.0
2022-09-29 15:10:00,136.98,137.47,136.96,137.46,8889.0,132.1103,132.5829,132.091,132.5732,8889.0
2022-09-29 15:15:00,137.42,137.62,137.35,137.54,6929.0,132.5347,132.7276,132.4672,132.6504,6929.0
2022-09-29 15:20:00,137.53,137.58,137.36,137.48,12525.0,132.6408,132.689,132.4768,132.5925,12525.0
2022-09-29 15:25:00,137.48,137.5,137.19,137.23,17783.0,132.5925,132.6118,132.3128,132.3514,17783.0
2022-09-29 15:30:00,137.23,137.78,137.18,137.72,13455.0,132.3514,132.8819,132.3032,132.824,13455.0
2022-09-29 15:35:00,137.72,138.09,137.52,137.87,23872.0,132.824,133.1809,132.6311,132.9687,23872.0
2022-09-29 15:40:00,137.92,138.07,137.75,138.01,17740.0,133.0169,133.1616,132.8529,133.1037,17740.0
2022-09-29 15:45:00,137.99,138.12,137.82,137.87,29227.0,133.0844,133.2098,132.9204,132.9687,29227.0
2022-09-29 15:50:00,137.9,138.05,137.63,137.86,37554.0,132.9976,133.1423,132.7372,132.959,37554.0
2022-09-29 15:55:00,137.88,138.07,137.68,137.82,110117.0,132.9783,133.1616,132.7854,132.9204,110117.0
2022-09-30 09:30:00,137.4,137.4,136.46,137.15,48397.0,132.5154,132.5154,131.6088,132.2743,48397.0
2022-09-30 09:35:00,137.3,137.4,136.44,136.88,16267.0,132.4189,132.5154,131.5895,132.0139,16267.0
2022-09-30 09:40:00,136.84,137.33,136.4,136.44,17696.0,131.9753,132.4479,131.5509,131.5895,17696.0
2022-09-30 09:45:00,136.6,136.74,136.17,136.74,12352.0,131.7438,131.8788,131.3291,131.8788,12352.0
2022-09-30 09:50:00,136.85,137.49,136.79,137.33,13909.0,131.9849,132.6022,131.9271,132.4479,13909.0
2022-09-30 09:55:00,137.41,137.67,137.26,137.42,14083.0,132.525,132.7758,132.3804,132.5347,14083.0
2022-09-30 10:00:00,137.42,137.54,136.8,136.89,22751.0,132.5347,132.6504,131.9367,132.0235,22751.0
2022-09-30 10:05:00,136.91,137.41,136.47,137.25,16414.0,132.0428,132.525,131.6184,132.3707,16414.0
2022-09-30 10:10:00,137.23,137.57,136.81,137.05,32331.0,132.3514,132.6793,131.9464,132.1778,32331.0
2022-09-30 10:15:00,137.08,137.28,136.67,137.18,18503.0,132.2068,132.3996,131.8113,132.3032,18503.0
2022-09-30 10:20:00,137.1,137.1,136.45,136.52,11811.0,132.226,132.226,131.5992,131.6667,11811.0
2022-09-30 10:25:00,136.47,136.98,136.39,136.77,19804.0,131.6184,132.1103,131.5413,131.9078,19804.0
2022-09-30 10:30:00,136.79,137.51,136.76,137.41,10510.0,131.9271,132.6215,131.8981,132.525,10510.0
2022-09-30 10:35:00,137.4,137.68,137.32,137.41,17143.0,132.5154,132.7854,132.4382,132.525,17143.0
2022-09-30 10:40:00,137.38,137.44,137.15,137.32,18183.0,132.4961,132.554,132.2743,132.4382,18183.0
2022-09-30 10:45:00,137.37,137.44,136.99,137.19,18507.0,132.4864,132.554,132.12,132.3128,18507.0
2022-09-30 10:50:00,137.26,137.68,137.23,137.64,6871.0,132.3804,132.7854,132.3514,132.7468,6871.0
2022-09-30 10:55:00,137.66,137.9,137.44,137.8,9286.0,132.7661,132.9976,132.554,132.9012,9286.0
2022-09-30 11:00:00,137.8,138.0,137.5,137.92,21719.0,132.9012,133.094,132.6118,133.0169,21719.0
2022-09-30 11:05:00,137.85,138.61,137.82,138.58,18828.0,132.9494,133.6824,132.9204,133.6534,18828.0
2022-09-30 11:10:00,138.47,138.59,138.32,138.47,16925.0,133.5473,133.6631,133.4027,133.5473,16925.0
2022-09-30 11:15:00,138.51,138.67,138.32,138.42,19524.0,133.5859,133.7402,133.4027,133.4991,19524.0
2022-09-30 11:20:00,138.44,138.48,138.32,138.46,10993.0,133.5184,133.557,133.4027,133.5377,10993.0
2022-09-30 11:25:00,138.44,138.56,138.23,138.31,23826.0,133.5184,133.6341,133.3159,133.393,23826.0
2022-09-30 11:30:00,138.22,138.39,138.09,138.25,12664.0,133.3062,133.4702,133.1809,133.3352,12664.0
2022-09-30 11:35:00,138.24,138.29,138.02,138.09,8246.0,133.3255,133.3737,133.1133,133.1809,8246.0
2022-09-30 11:40:00,138.07,138.07,137.46,137.49,9701.0,133.1616,133.1616,132.5732,132.6022,9701.0
2022-09-30 11:45:00,137.49,137.58,137.37,137.41,10491.0,132.6022,132.689,132.4864,132.525,10491.0
2022-09-30 11:50:00,137.4,137.4,137.15,137.26,17847.0,132.5154,132.5154,132.2743,132.3804,17847.0
2022-09-30 11:55:00,137.22,137.37,137.22,137.37,6475.0,132.3418,132.4864,132.3418,132.4864,6475.0
2022-09-30 12:00:00,137.35,137.35,136.91,137.01,42928.0,132.4672,132.4672,132.0428,132.1392,42928.0
2022-09-30 12:05:00,137.0,137.23,136.87,136.89,10072.0,132.1296,132.3514,132.0042,132.0235,10072.0
2022-09-30 12:10:00,136.82,137.16,136.8,137.08,8825.0,131.956,132.2839,131.9367,132.2068,8825.0
2022-09-30 12:15:00,137.09,137.25,137.04,137.05,9893.0,132.2164,132.3707,132.1682,132.1778,9893.0
2022-09-30 12:20:00,137.0,137.04,136.67,137.01,5583.0,132.1296,132.1682,131.8113,132.1392,5583.0
2022-09-30 12:25:00,137.0,137.12,136.88,136.91,4201.0,132.1296,132.2453,132.0139,132.0428,4201.0
2022-09-30 12:30:00,136.85,137.04,136.85,137.01,3719.0,131.9849,132.1682,131.9849,132.1392,3719.0
2022-09-30 12:35:00,137.02,137.31,136.97,137.25,6695.0,132.1489,132.4286,132.1007,132.3707,6695.0
2022-09-30 12:40:00,137.29,137.29,137.1,137.25,5071.0,132.4093,132.4093,132.226,132.3707,5071.0
2022-09-30 12:45:00,137.26,137.44,137.26,137.32,11684.0,132.3804,132.554,132.3804,132.4382,11684.0
2022-09-30 12:50:00,137.35,137.41,137.03,137.03,13817.0,132.4672,132.525,132.1585,132.1585,13817.0
2022-09-30 12:55:00,137.06,137.15,136.97,137.12,9726.0,132.1875,132.2743,132.1007,132.2453,9726.0
2022-09-30 13:00:00,137.06,137.08,136.83,137.03,9616.0,132.1875,132.2068,131.9656,132.1585,9616.0
2022-09-30 13:05:00,137.05,137.2,136.99,137.1,4933.0,132.1778,132.3225,132.12,132.226,4933.0
2022-09-30 13:10:00,137.13,137.27,137.05,137.05,4982.0,132.255,132.39,132.1778,132.1778,4982.0
2022-09-30 13:15:00,137.01,137.15,136.94,136.98,8052.0,132.1392,132.2743,132.0717,132.1103,8052.0
2022-09-30 13:20:00,136.97,137.1,136.92,137.0,7740.0,132.1007,132.226,132.0524,132.1296,7740.0
2022-09-30 13:25:00,136.99,137.22,136.98,137.15,12658.0,132.12,132.3418,132.1103,132.2743,12658.0
2022-09-30 13:30:00,137.13,137.26,136.99,136.99,12198.0,132.255,132.3804,132.12,132.12,12198.0
2022-09-30 13:35:00,136.97,136.98,136.43,136.48,22203.0,132.1007,132.1103,131.5799,131.6281,22203.0
2022-09-30 13:40:00,136.45,136.51,136.16,136.16,27095.0,131.5992,131.657,131.3195,131.3195,27095.0
2022-09-30 13:45:00,136.15,136.25,136.05,136.15,13458.0,131.3098,131.4063,131.2134,131.3098,13458.0
2022-09-30 13:50:00,136.18,136.42,136.06,136.3,12043.0,131.3388,131.5702,131.223,131.4545,12043.0
2022-09-30 13:55:00,136.3,136.39,136.22,136.22,12163.0,131.4545,131.5413,131.3773,131.3773,12163.0
2022-09-30 14:00:00,136.17,136.24,135.99,136.09,13839.0,131.3291,131.3966,131.1555,131.252,13839.0
2022-09-30 14:05:00,136.1,136.36,135.99,136.33,11588.0,131.2616,131.5124,131.1555,131.4834,11588.0
2022-09-30 14:10:00,136.32,136.51,136.32,136.41,6230.0,131.4738,131.657,131.4738,131.5606,6230.0
2022-09-30 14:15:00,136.41,136.75,136.37,136.51,14296.0,131.5606,131.8885,131.522,131.657,14296.0
2022-09-30 14:20:00,136.51,136.67,136.43,136.51,6471.0,131.657,131.8113,131.5799,131.657,6471.0
2022-09-30 14:25:00,136.45,136.46,136.26,136.45,7954.0,131.5992,131.6088,131.4159,131.5992,7954.0
2022-09-30 14:30:00,136.46,136.52,136.23,136.52,11277.0,131.6088,131.6667,131.387,131.6667,11277.0
2022-09-30 14:35:00,136.5,136.5,136.24,136.43,7580.0,131.6474,131.6474,131.3966,131.5799,7580.0
2022-09-30 14:40:00,136.41,136.41,135.97,136.09,13039.0,131.5606,131.5606,131.1362,131.252,13039.0
2022-09-30 14:45:00,136.05,136.05,135.72,136.01,17037.0,131.2134,131.2134,130.8951,131.1748,17037.0
2022-09-30 14:50:00,136.01,136.05,135.86,135.92,9000.0,131.1748,131.2134,131.0301,131.088,9000.0
2022-09-30 14:55:00,135.88,135.88,135.54,135.67,11737.0,131.0494,131.0494,130.7215,130.8469,11737.0
2022-09-30 15:00:00,135.56,136.3,135.56,136.08,8194.0,130.7408,131.4545,130.7408,131.2423,8194.0
2022-09-30 15:05:00,136.07,136.24,135.92,135.96,7886.0,131.2327,131.3966,131.088,131.1266,7886.0
2022-09-30 15:10:00,135.96,136.15,135.67,135.71,14157.0,131.1266,131.3098,130.8469,130.8855,14157.0
2022-09-30 15:15:00,135.72,135.92,135.59,135.71,15234.0,130.8951,131.088,130.7697,130.8855,15234.0
2022-09-30 15:20:00,135.7,135.76,135.39,135.68,14880.0,130.8758,130.9337,130.5768,130.8565,14880.0
2022-09-30 15:25:00,135.65,135.91,135.36,135.88,18897.0,130.8276,131.0784,130.5479,131.0494,18897.0
2022-09-30 15:30:00,135.94,136.16,135.54,135.67,8463.0,131.1073,131.3195,130.7215,130.8469,8463.0
2022-09-30 15:35:00,135.6,135.73,135.28,135.39,40416.0,130.7794,130.9047,130.4707,130.5768,40416.0
2022-09-30 15:40:00,135.38,135.65,135.37,135.52,31689.0,130.5672,130.8276,130.5575,130.7022,31689.0
2022-09-30 15:45:00,135.51,135.74,135.42,135.5,61967.0,130.6926,130.9144,130.6058,130.6829,61967.0
2022-09-30 15:50:00,135.47,135.47,134.77,134.84,150777.0,130.654,130.654,129.9789,130.0464,150777.0
2022-09-30 15:55:00,134.85,135.04,134.61,134.94,254683.0,130.056,130.2393,129.8246,130.1428,254683.0
2022-10-03 09:30:00,137.95,137.95,136.26,136.43,55915.0,133.0458,133.0458,131.4159,131.5799,55915.0
2022-10-03 09:35:00,136.45,136.45,135.47,135.54,11936.0,131.5992,131.5992,130.654,130.7215,11936.0
2022-10-03 09:40:00,135.32,136.04,134.92,135.84,18247.0,130.5093,131.2037,130.1235,131.0108,18247.0
2022-10-03 09:45:00,135.88,136.75,135.83,136.6,12962.0,131.0494,131.8885,131.0012,131.7438,12962.0
2022-10-03 09:50:00,136.55,136.64,136.08,136.08,16073.0,131.6956,131.7824,131.2423,131.2423,16073.0
2022-10-03 09:55:00,136.18,136.52,135.99,136.26,7804.0,131.3388,131.6667,131.1555,131.4159,7804.0
2022-10-03 10:00:00,136.34,137.33,136.31,137.19,16809.0,131.4931,132.4479,131.4641,132.3128,16809.0
2022-10-03 10:05:00,137.34,138.13,137.34,137.87,33867.0,132.4575,133.2194,132.4575,132.9687,33867.0
2022-10-03 10:10:00,137.87,138.37,137.87,138.37,25529.0,132.9687,133.4509,132.9687,133.4509,25529.0
2022-10-03 10:15:00,138.27,138.41,138.03,138.2,23863.0,133.3545,133.4895,133.123,133.2869,23863.0
2022-10-03 10:20:00,138.29,138.4,137.99,138.4,18560.0,133.3737,133.4798,133.0844,133.4798,18560.0
2022-10-03 10:25:00,138.39,138.76,138.3,138.64,21185.0,133.4702,133.827,133.3834,133.7113,21185.0
2022-10-03 10:30:00,138.67,138.81,138.38,138.47,9516.0,133.7402,133.8753,133.4605,133.5473,9516.0
2022-10-03 10:35:00,138.5,138.79,138.44,138.57,14978.0,133.5763,133.856,133.5184,133.6438,14978.0
2022-10-03 10:40:00,138.61,138.89,138.41,138.79,12252.0,133.6824,133.9524,133.4895,133.856,12252.0
2022-10-03 10:45:00,138.98,139.13,138.8,138.98,11107.0,134.0392,134.1839,133.8656,134.0392,11107.0
2022-10-03 10:50:00,138.96,139.05,138.83,138.98,8819.0,134.0199,134.1067,133.8945,134.0392,8819.0
2022-10-03 10:55:00,139.03,139.17,138.92,139.01,13331.0,134.0874,134.2225,133.9813,134.0681,13331.0
2022-10-03 11:00:00,139.03,139.07,138.76,138.78,8742.0,134.0874,134.126,133.827,133.8463,8742.0
2022-10-03 11:05:00,138.78,139.37,138.73,139.33,12384.0,133.8463,134.4153,133.7981,134.3768,12384.0
2022-10-03 11:10:00,139.37,139.53,139.08,139.15,18380.0,134.4153,134.5697,134.1357,134.2032,18380.0
2022-10-03 11:15:00,139.14,139.31,138.97,138.99,12248.0,134.1935,134.3575,134.0296,134.0489,12248.0
2022-10-03 11:20:00,138.99,139.15,138.83,139.15,29624.0,134.0489,134.2032,133.8945,134.2032,29624.0
2022-10-03 11:25:00,139.25,139.25,138.99,139.01,13170.0,134.2996,134.2996,134.0489,134.0681,13170.0
2022-10-03 11:30:00,139.09,139.14,138.98,139.07,7968.0,134.1453,134.1935,134.0392,134.126,7968.0
2022-10-03 11:35:00,139.08,139.08,138.84,138.93,5625.0,134.1357,134.1357,133.9042,133.991,5625.0
2022-10-03 11:40:00,138.88,138.88,138.63,138.72,11696.0,133.9428,133.9428,133.7017,133.7885,11696.0
2022-10-03 11:45:00,138.7,139.1,138.7,139.1,4117.0,133.7692,134.1549,133.7692,134.1549,4117.0
2022-10-03 11:50:00,139.16,139.22,139.07,139.1,4842.0,134.2128,134.2707,134.126,134.1549,4842.0
2022-10-03 11:55:00,139.07,139.11,138.82,138.94,6209.0,134.126,134.1646,133.8849,134.0006,6209.0
2022-10-03 12:00:00,138.98,139.18,138.96,139.13,5577.0,134.0392,134.2321,134.0199,134.1839,5577.0
2022-10-03 12:05:00,139.15,139.31,139.13,139.31,6880.0,134.2032,134.3575,134.1839,134.3575,6880.0
2022-10-03 12:10:00,139.3,139.4,139.15,139.15,9651.0,134.3478,134.4443,134.2032,134.2032,9651.0
2022-10-03 12:15:00,139.17,139.22,139.0,139.08,7039.0,134.2225,134.2707,134.0585,134.1357,7039.0
2022-10-03 12:20:00,139.03,139.21,138.8,139.21,9372.0,134.0874,134.261,133.8656,134.261,9372.0
2022-10-03 12:25:00,139.19,139.29,138.78,138.82,7105.0,134.2417,134.3382,133.8463,133.8849,7105.0
2022-10-03 12:30:00,138.81,138.82,138.56,138.78,6925.0,133.8753,133.8849,133.6341,133.8463,6925.0
2022-10-03 12:35:00,138.79,138.79,138.46,138.66,9997.0,133.856,133.856,133.5377,133.7306,9997.0
2022-10-03 12:40:00,138.67,138.73,138.55,138.55,5457.0,133.7402,133.7981,133.6245,133.6245,5457.0
2022-10-03 12:45:00,138.54,138.63,138.42,138.5,8196.0,133.6149,133.7017,133.4991,133.5763,8196.0
2022-10-03 12:50:00,138.51,138.65,138.32,138.35,17076.0,133.5859,133.7209,133.4027,133.4316,17076.0
2022-10-03 12:55:00,138.43,138.64,138.35,138.64,7657.0,133.5088,133.7113,133.4316,133.7113,7657.0
2022-10-03 13:00:00,138.68,138.76,138.6,138.64,5308.0,133.7499,133.827,133.6727,133.7113,5308.0
2022-10-03 13:05:00,138.64,138.85,138.56,138.83,6781.0,133.7113,133.9138,133.6341,133.8945,6781.0
2022-10-03 13:10:00,138.84,138.9,138.7,138.7,8614.0,133.9042,133.9621,133.7692,133.7692,8614.0
2022-10-03 13:15:00,138.7,138.9,138.67,138.81,3770.0,133.7692,133.9621,133.7402,133.8753,3770.0
2022-10-03 13:20:00,138.77,139.12,138.75,139.08,9637.0,133.8367,134.1742,133.8174,134.1357,9637.0
2022-10-03 13:25:00,139.11,139.17,139.03,139.04,4858.0,134.1646,134.2225,134.0874,134.0971,4858.0
2022-10-03 13:30:00,139.06,139.36,139.06,139.32,6857.0,134.1164,134.4057,134.1164,134.3671,6857.0
2022-10-03 13:35:00,139.32,139.41,139.28,139.29,11121.0,134.3671,134.4539,134.3285,134.3382,11121.0
2022-10-03 13:40:00,139.37,139.45,139.25,139.25,4955.0,134.4153,134.4925,134.2996,134.2996,4955.0
2022-10-03 13:45:00,139.28,139.38,139.27,139.36,7389.0,134.3285,134.425,134.3189,134.4057,7389.0
2022-10-03 13:50:00,139.33,139.33,139.24,139.24,2438.0,134.3768,134.3768,134.29,134.29,2438.0
2022-10-03 13:55:00,139.19,139.29,139.17,139.17,4923.0,134.2417,134.3382,134.2225,134.2225,4923.0
2022-10-03 14:00:00,139.2,139.46,139.15,139.46,4938.0,134.2514,134.5021,134.2032,134.5021,4938.0
2022-10-03 14:05:00,139.48,139.62,139.44,139.5,9323.0,134.5214,134.6565,134.4829,134.5407,9323.0
2022-10-03 14:10:00,139.51,139.82,139.5,139.81,10063.0,134.5504,134.8493,134.5407,134.8397,10063.0
2022-10-03 14:15:00,139.8,139.93,139.79,139.93,6675.0,134.8301,134.9554,134.8204,134.9554,6675.0
2022-10-03 14:20:00,139.9,140.04,139.89,140.02,10626.0,134.9265,135.0615,134.9169,135.0422,10626.0
2022-10-03 14:25:00,140.01,140.27,139.97,140.24,14860.0,135.0326,135.2834,134.994,135.2544,14860.0
2022-10-03 14:30:00,140.22,140.35,140.19,140.33,10761.0,135.2351,135.3605,135.2062,135.3412,10761.0
2022-10-03 14:35:00,140.32,140.41,140.27,140.35,21423.0,135.3316,135.4184,135.2834,135.3605,21423.0
2022-10-03 14:40:00,140.35,140.46,140.33,140.45,7191.0,135.3605,135.4666,135.3412,135.457,7191.0
2022-10-03 14:45:00,140.42,140.6,140.42,140.52,15888.0,135.428,135.6016,135.428,135.5245,15888.0
2022-10-03 14:50:00,140.56,140.74,140.54,140.71,13197.0,135.563,135.7366,135.5438,135.7077,13197.0
2022-10-03 14:55:00,140.75,140.77,140.59,140.61,17718.0,135.7463,135.7656,135.592,135.6113,17718.0
2022-10-03 15:00:00,140.55,140.58,140.39,140.4,15851.0,135.5534,135.5823,135.3991,135.4087,15851.0
2022-10-03 15:05:00,140.46,140.61,140.46,140.49,10345.0,135.4666,135.6113,135.4666,135.4955,10345.0
2022-10-03 15:10:00,140.46,140.46,140.34,140.42,12387.0,135.4666,135.4666,135.3509,135.428,12387.0
2022-10-03 15:15:00,140.39,140.39,140.07,140.19,22117.0,135.3991,135.3991,135.0905,135.2062,22117.0
2022-10-03 15:20:00,140.18,140.37,140.13,140.34,14244.0,135.1966,135.3798,135.1483,135.3509,14244.0
2022-10-03 15:25:00,140.38,140.5,140.33,140.33,18945.0,135.3894,135.5052,135.3412,135.3412,18945.0
2022-10-03 15:30:00,140.32,140.45,140.1,140.17,23622.0,135.3316,135.457,135.1194,135.1869,23622.0
2022-10-03 15:35:00,140.19,140.29,140.09,140.13,20303.0,135.2062,135.3026,135.1097,135.1483,20303.0
2022-10-03 15:40:00,140.12,140.14,139.92,140.0,36380.0,135.1387,135.158,134.9458,135.0229,36380.0
2022-10-03 15:45:00,140.01,140.12,139.84,140.0,34650.0,135.0326,135.1387,134.8686,135.0229,34650.0
2022-10-03 15:50:00,140.02,140.15,139.85,140.11,96082.0,135.0422,135.1676,134.8783,135.129,96082.0
2022-10-03 15:55:00,140.1,140.15,139.83,140.02,260348.0,135.1194,135.1676,134.859,135.0422,260348.0
2022-10-04 09:30:00,143.03,144.24,143.03,143.84,76142.0,137.9452,139.1122,137.9452,138.7264,76142.0
2022-10-04 09:35:00,144.19,144.37,143.67,143.91,27249.0,139.064,139.2376,138.5625,138.7939,27249.0
2022-10-04 09:40:00,143.91,144.06,143.4,143.63,30844.0,138.7939,138.9386,138.3021,138.5239,30844.0
2022-10-04 09:45:00,143.7,144.51,143.7,144.37,30987.0,138.5914,139.3726,138.5914,139.2376,30987.0
2022-10-04 09:50:00,144.37,144.62,143.71,143.91,14319.0,139.2376,139.4787,138.6011,138.7939,14319.0
2022-10-04 09:55:00,143.98,145.08,143.96,144.96,24487.0,138.8615,139.9224,138.8422,139.8066,24487.0
2022-10-04 10:00:00,145.07,145.47,144.91,145.42,24418.0,139.9127,140.2985,139.7584,140.2503,24418.0
2022-10-04 10:05:00,145.41,145.49,144.92,145.0,50141.0,140.2406,140.3178,139.768,139.8452,50141.0
2022-10-04 10:10:00,145.04,145.26,144.82,145.25,22299.0,139.8838,140.096,139.6716,140.0863,22299.0
2022-10-04 10:15:00,145.27,145.28,144.77,144.8,18384.0,140.1056,140.1152,139.6234,139.6523,18384.0
2022-10-04 10:20:00,144.72,144.81,144.33,144.57,14956.0,139.5752,139.662,139.199,139.4305,14956.0
2022-10-04 10:25:00,144.66,144.73,144.23,144.4,13523.0,139.5173,139.5848,139.1026,139.2665,13523.0
2022-10-04 10:30:00,144.53,144.62,144.39,144.56,7593.0,139.3919,139.4787,139.2569,139.4208,7593.0
2022-10-04 10:35:00,144.57,144.58,144.31,144.38,8504.0,139.4305,139.4401,139.1797,139.2472,8504.0
2022-10-04 10:40:00,144.39,144.83,144.36,144.49,13489.0,139.2569,139.6812,139.2279,139.3533,13489.0
2022-10-04 10:45:00,144.54,144.71,144.43,144.64,9876.0,139.4016,139.5655,139.2955,139.498,9876.0
2022-10-04 10:50:00,144.64,144.68,144.3,144.67,8248.0,139.498,139.5366,139.1701,139.5269,8248.0
2022-10-04 10:55:00,144.59,145.07,144.59,144.87,15165.0,139.4498,139.9127,139.4498,139.7198,15165.0
2022-10-04 11:00:00,144.92,144.95,144.62,144.66,9318.0,139.768,139.797,139.4787,139.5173,9318.0
2022-10-04 11:05:00,144.74,144.78,144.61,144.64,9359.0,139.5944,139.633,139.4691,139.498,9359.0
2022-10-04 11:10:00,144.63,144.79,144.44,144.77,11564.0,139.4884,139.6427,139.3051,139.6234,11564.0
2022-10-04 11:15:00,144.78,144.99,144.77,144.99,17137.0,139.633,139.8356,139.6234,139.8356,17137.0
2022-10-04 11:20:00,145.04,145.15,145.0,145.1,11372.0,139.8838,139.9899,139.8452,139.9416,11372.0
2022-10-04 11:25:00,145.08,145.13,144.92,145.03,10596.0,139.9224,139.9706,139.768,139.8741,10596.0
2022-10-04 11:30:00,145.03,145.04,144.66,144.66,20334.0,139.8741,139.8838,139.5173,139.5173,20334.0
2022-10-04 11:35:00,144.73,145.08,144.73,145.05,10221.0,139.5848,139.9224,139.5848,139.8934,10221.0
2022-10-04 11:40:00,145.1,145.12,144.79,144.89,4989.0,139.9416,139.9609,139.6427,139.7391,4989.0
2022-10-04 11:45:00,144.89,144.91,144.72,144.91,7691.0,139.7391,139.7584,139.5752,139.7584,7691.0
2022-10-04 11:50:00,144.96,145.06,144.91,144.91,8657.0,139.8066,139.9031,139.7584,139.7584,8657.0
2022-10-04 11:55:00,144.93,145.15,144.89,145.15,11324.0,139.7777,139.9899,139.7391,139.9899,11324.0
2022-10-04 12:00:00,145.16,145.21,145.06,145.09,6946.0,139.9995,140.0477,139.9031,139.932,6946.0
2022-10-04 12:05:00,145.11,145.16,145.0,145.03,6439.0,139.9513,139.9995,139.8452,139.8741,6439.0
2022-10-04 12:10:00,145.01,145.41,144.99,145.41,7256.0,139.8548,140.2406,139.8356,140.2406,7256.0
2022-10-04 12:15:00,145.42,145.43,145.19,145.2,12568.0,140.2503,140.2599,140.0284,140.0381,12568.0
2022-10-04 12:20:00,145.2,145.22,144.98,145.07,8461.0,140.0381,140.0574,139.8259,139.9127,8461.0
2022-10-04 12:25:00,145.05,145.31,144.94,145.15,6617.0,139.8934,140.1442,139.7873,139.9899,6617.0
2022-10-04 12:30:00,145.15,145.35,145.15,145.27,6009.0,139.9899,140.1828,139.9899,140.1056,6009.0
2022-10-04 12:35:00,145.26,145.28,145.14,145.22,5119.0,140.096,140.1152,139.9802,140.0574,5119.0
2022-10-04 12:40:00,145.17,145.18,144.91,144.93,4498.0,140.0092,140.0188,139.7584,139.7777,4498.0
2022-10-04 12:45:00,144.93,144.93,144.53,144.62,6787.0,139.7777,139.7777,139.3919,139.4787,6787.0
2022-10-04 12:50:00,144.57,144.64,144.41,144.47,9907.0,139.4305,139.498,139.2762,139.334,9907.0
2022-10-04 12:55:00,144.43,144.62,144.37,144.59,2974.0,139.2955,139.4787,139.2376,139.4498,2974.0
2022-10-04 13:00:00,144.57,144.61,144.3,144.44,5621.0,139.4305,139.4691,139.1701,139.3051,5621.0
2022-10-04 13:05:00,144.44,144.44,144.12,144.2,3608.0,139.3051,139.3051,138.9965,139.0736,3608.0
2022-10-04 13:10:00,144.16,144.32,144.1,144.13,6015.0,139.0351,139.1894,138.9772,139.0061,6015.0
2022-10-04 13:15:00,144.11,144.11,143.68,143.72,7332.0,138.9868,138.9868,138.5721,138.6107,7332.0
2022-10-04 13:20:00,143.72,143.86,143.6,143.81,6958.0,138.6107,138.7457,138.495,138.6975,6958.0
2022-10-04 13:25:00,143.83,144.13,143.82,144.12,9528.0,138.7168,139.0061,138.7071,138.9965,9528.0
2022-10-04 13:30:00,144.11,144.34,144.02,144.03,13383.0,138.9868,139.2087,138.9,138.9097,13383.0
2022-10-04 13:35:00,144.02,144.09,143.9,143.99,4949.0,138.9,138.9675,138.7843,138.8711,4949.0
2022-10-04 13:40:00,143.97,144.14,143.92,144.08,4182.0,138.8518,139.0158,138.8036,138.9579,4182.0
2022-10-04 13:45:00,144.09,144.31,144.08,144.3,7202.0,138.9675,139.1797,138.9579,139.1701,7202.0
2022-10-04 13:50:00,144.27,144.73,144.25,144.57,12547.0,139.1411,139.5848,139.1219,139.4305,12547.0
2022-10-04 13:55:00,144.58,144.78,144.48,144.48,17220.0,139.4401,139.633,139.3437,139.3437,17220.0
2022-10-04 14:00:00,144.55,144.65,144.44,144.57,5930.0,139.4112,139.5076,139.3051,139.4305,5930.0
2022-10-04 14:05:00,144.64,144.78,144.58,144.68,6332.0,139.498,139.633,139.4401,139.5366,6332.0
2022-10-04 14:10:00,144.69,144.76,144.55,144.63,11553.0,139.5462,139.6137,139.4112,139.4884,11553.0
2022-10-04 14:15:00,144.64,144.81,144.6,144.66,8969.0,139.498,139.662,139.4594,139.5173,8969.0
2022-10-04 14:20:00,144.66,144.91,144.66,144.87,7471.0,139.5173,139.7584,139.5173,139.7198,7471.0
2022-10-04 14:25:00,144.87,144.87,144.52,144.53,13219.0,139.7198,139.7198,139.3823,139.3919,13219.0
2022-10-04 14:30:00,144.4,144.76,144.39,144.66,7020.0,139.2665,139.6137,139.2569,139.5173,7020.0
2022-10-04 14:35:00,144.62,144.64,144.46,144.49,8688.0,139.4787,139.498,139.3244,139.3533,8688.0
2022-10-04 14:40:00,144.48,144.74,144.48,144.74,16571.0,139.3437,139.5944,139.3437,139.5944,16571.0
2022-10-04 14:45:00,144.72,145.09,144.71,145.06,14654.0,139.5752,139.932,139.5655,139.9031,14654.0
2022-10-04 14:50:00,145.1,145.32,145.1,145.26,21782.0,139.9416,140.1538,139.9416,140.096,21782.0
2022-10-04 14:55:00,145.26,145.31,145.14,145.15,17419.0,140.096,140.1442,139.9802,139.9899,17419.0
2022-10-04 15:00:00,145.17,145.19,144.87,144.98,14724.0,140.0092,140.0284,139.7198,139.8259,14724.0
2022-10-04 15:05:00,144.97,144.97,144.63,144.69,12533.0,139.8163,139.8163,139.4884,139.5462,12533.0
2022-10-04 15:10:00,144.62,144.7,144.34,144.66,8474.0,139.4787,139.5559,139.2087,139.5173,8474.0
2022-10-04 15:15:00,144.67,144.87,144.65,144.75,8825.0,139.5269,139.7198,139.5076,139.6041,8825.0
2022-10-04 15:20:00,144.79,144.85,144.58,144.8,20604.0,139.6427,139.7005,139.4401,139.6523,20604.0
2022-10-04 15:25:00,144.85,145.08,144.81,144.92,17210.0,139.7005,139.9224,139.662,139.768,17210.0
2022-10-04 15:30:00,144.9,144.92,144.73,144.81,13397.0,139.7488,139.768,139.5848,139.662,13397.0
2022-10-04 15:35:00,144.83,145.22,144.76,145.04,19201.0,139.6812,140.0574,139.6137,139.8838,19201.0
2022-10-04 15:40:00,145.04,145.07,144.85,144.95,28777.0,139.8838,139.9127,139.7005,139.797,28777.0
2022-10-04 15:45:00,144.95,145.13,144.86,145.07,39503.0,139.797,139.9706,139.7102,139.9127,39503.0
2022-10-04 15:50:00,145.08,145.46,145.07,145.42,53987.0,139.9224,140.2888,139.9127,140.2503,53987.0
2022-10-04 15:55:00,145.41,145.55,145.18,145.51,126691.0,140.2406,140.3756,140.0188,140.3371,126691.0
2022-10-05 09:30:00,142.92,143.79,142.52,142.91,57771.0,137.8391,138.6782,137.4534,137.8295,57771.0
2022-10-05 09:35:00,142.91,143.68,142.7,142.77,18242.0,137.8295,138.5721,137.627,137.6945,18242.0
2022-10-05 09:40:00,142.77,143.17,142.59,143.04,16206.0,137.6945,138.0803,137.5209,137.9549,16206.0
2022-10-05 09:45:00,143.01,143.44,142.83,143.15,40988.0,137.9259,138.3407,137.7523,138.061,40988.0
2022-10-05 09:50:00,143.08,143.4,142.94,143.28,11010.0,137.9935,138.3021,137.8584,138.1863,11010.0
2022-10-05 09:55:00,143.23,143.54,143.23,143.28,5069.0,138.1381,138.4371,138.1381,138.1863,5069.0
2022-10-05 10:00:00,143.18,143.36,142.47,142.61,25307.0,138.0899,138.2635,137.4051,137.5402,25307.0
2022-10-05 10:05:00,142.53,142.7,142.45,142.5,13481.0,137.463,137.627,137.3859,137.4341,13481.0
2022-10-05 10:10:00,142.49,143.05,142.43,142.86,13477.0,137.4244,137.9645,137.3666,137.7813,13477.0
2022-10-05 10:15:00,142.81,142.92,142.62,142.81,19490.0,137.7331,137.8391,137.5498,137.7331,19490.0
2022-10-05 10:20:00,142.82,143.24,142.76,142.87,29651.0,137.7427,138.1478,137.6848,137.7909,29651.0
2022-10-05 10:25:00,142.87,143.35,142.73,143.12,28939.0,137.7909,138.2539,137.6559,138.032,28939.0
2022-10-05 10:30:00,143.12,143.14,142.4,142.6,13491.0,138.032,138.0513,137.3376,137.5305,13491.0
2022-10-05 10:35:00,142.54,142.85,142.54,142.85,11716.0,137.4727,137.7716,137.4727,137.7716,11716.0
2022-10-05 10:40:00,142.77,143.16,142.77,142.91,24109.0,137.6945,138.0706,137.6945,137.8295,24109.0
2022-10-05 10:45:00,142.85,142.97,142.67,142.74,12268.0,137.7716,137.8874,137.598,137.6655,12268.0
2022-10-05 10:50:00,142.72,142.72,142.35,142.51,15404.0,137.6463,137.6463,137.2894,137.4437,15404.0
2022-10-05 10:55:00,142.55,142.56,142.11,142.12,7230.0,137.4823,137.4919,137.0579,137.0676,7230.0
2022-10-05 11:00:00,142.14,142.48,142.08,142.48,7249.0,137.0869,137.4148,137.029,137.4148,7249.0
2022-10-05 11:05:00,142.47,142.47,142.24,142.31,4611.0,137.4051,137.4051,137.1833,137.2508,4611.0
2022-10-05 11:10:00,142.32,142.51,142.2,142.48,3792.0,137.2605,137.4437,137.1447,137.4148,3792.0
2022-10-05 11:15:00,142.52,142.81,142.44,142.75,5996.0,137.4534,137.7331,137.3762,137.6752,5996.0
2022-10-05 11:20:00,142.81,142.92,142.73,142.88,6117.0,137.7331,137.8391,137.6559,137.8006,6117.0
2022-10-05 11:25:00,142.89,143.03,142.83,142.86,7575.0,137.8102,137.9452,137.7523,137.7813,7575.0
2022-10-05 11:30:00,142.98,143.01,142.79,143.0,4339.0,137.897,137.9259,137.7138,137.9163,4339.0
2022-10-05 11:35:00,142.99,143.26,142.98,143.25,4937.0,137.9067,138.1671,137.897,138.1574,4937.0
2022-10-05 11:40:00,143.25,143.25,143.03,143.05,7934.0,138.1574,138.1574,137.9452,137.9645,7934.0
2022-10-05 11:45:00,143.04,143.11,142.92,143.0,7393.0,137.9549,138.0224,137.8391,137.9163,7393.0
2022-10-05 11:50:00,143.04,143.14,142.92,143.08,5059.0,137.9549,138.0513,137.8391,137.9935,5059.0
2022-10-05 11:55:00,143.06,143.18,143.04,143.14,4800.0,137.9742,138.0899,137.9549,138.0513,4800.0
2022-10-05 12:00:00,143.15,143.15,142.82,142.93,5635.0,138.061,138.061,137.7427,137.8488,5635.0
2022-10-05 12:05:00,142.99,143.59,142.99,143.48,7281.0,137.9067,138.4853,137.9067,138.3792,7281.0
2022-10-05 12:10:00,143.47,143.88,143.47,143.76,14213.0,138.3696,138.765,138.3696,138.6493,14213.0
2022-10-05 12:15:00,143.71,144.1,143.7,144.0,6741.0,138.6011,138.9772,138.5914,138.8807,6741.0
2022-10-05 12:20:00,143.95,143.95,143.72,143.81,69737.0,138.8325,138.8325,138.6107,138.6975,69737.0
2022-10-05 12:25:00,143.84,143.84,143.61,143.68,4925.0,138.7264,138.7264,138.5046,138.5721,4925.0
2022-10-05 12:30:00,143.59,143.73,143.35,143.38,6273.0,138.4853,138.6203,138.2539,138.2828,6273.0
2022-10-05 12:35:00,143.39,143.58,143.32,143.52,5731.0,138.2924,138.4757,138.2249,138.4178,5731.0
2022-10-05 12:40:00,143.47,143.51,143.34,143.51,3565.0,138.3696,138.4082,138.2442,138.4082,3565.0
2022-10-05 12:45:00,143.49,143.98,143.49,143.89,23782.0,138.3889,138.8615,138.3889,138.7747,23782.0
2022-10-05 12:50:00,143.92,144.04,143.84,144.02,3866.0,138.8036,138.9193,138.7264,138.9,3866.0
2022-10-05 12:55:00,144.02,144.05,143.83,143.85,3494.0,138.9,138.929,138.7168,138.7361,3494.0
2022-10-05 13:00:00,143.81,143.99,143.73,143.99,6927.0,138.6975,138.8711,138.6203,138.8711,6927.0
2022-10-05 13:05:00,143.98,144.26,143.98,144.07,13959.0,138.8615,139.1315,138.8615,138.9483,13959.0
2022-10-05 13:10:00,144.12,144.28,144.12,144.28,3991.0,138.9965,139.1508,138.9965,139.1508,3991.0
2022-10-05 13:15:00,144.36,144.6,144.33,144.59,9217.0,139.2279,139.4594,139.199,139.4498,9217.0
2022-10-05 13:20:00,144.67,144.86,144.6,144.66,9840.0,139.5269,139.7102,139.4594,139.5173,9840.0
2022-10-05 13:25:00,144.61,144.72,144.45,144.52,9049.0,139.4691,139.5752,139.3148,139.3823,9049.0
2022-10-05 13:30:00,144.52,144.59,144.3,144.3,6165.0,139.3823,139.4498,139.1701,139.1701,6165.0
2022-10-05 13:35:00,144.27,144.47,144.24,144.47,8255.0,139.1411,139.334,139.1122,139.334,8255.0
2022-10-05 13:40:00,144.43,144.46,144.25,144.46,9262.0,139.2955,139.3244,139.1219,139.3244,9262.0
2022-10-05 13:45:00,144.36,144.58,144.36,144.49,5362.0,139.2279,139.4401,139.2279,139.3533,5362.0
2022-10-05 13:50:00,144.47,144.49,144.16,144.25,4914.0,139.334,139.3533,139.0351,139.1219,4914.0
2022-10-05 13:55:00,144.18,144.24,143.99,144.0,1925.0,139.0543,139.1122,138.8711,138.8807,1925.0
2022-10-05 14:00:00,144.04,144.22,143.9,144.15,3785.0,138.9193,139.0929,138.7843,139.0254,3785.0
2022-10-05 14:05:00,144.16,144.23,144.1,144.2,11231.0,139.0351,139.1026,138.9772,139.0736,11231.0
2022-10-05 14:10:00,144.19,144.47,144.19,144.38,9457.0,139.064,139.334,139.064,139.2472,9457.0
2022-10-05 14:15:00,144.26,144.45,144.21,144.44,4485.0,139.1315,139.3148,139.0833,139.3051,4485.0
2022-10-05 14:20:00,144.41,144.41,144.23,144.3,4378.0,139.2762,139.2762,139.1026,139.1701,4378.0
2022-10-05 14:25:00,144.28,144.35,144.02,144.33,8756.0,139.1508,139.2183,138.9,139.199,8756.0
2022-10-05 14:30:00,144.28,144.39,144.06,144.06,3300.0,139.1508,139.2569,138.9386,138.9386,3300.0
2022-10-05 14:35:00,144.18,144.34,144.18,144.2,5024.0,139.0543,139.2087,139.0543,139.0736,5024.0
2022-10-05 14:40:00,144.2,144.34,144.17,144.33,6860.0,139.0736,139.2087,139.0447,139.199,6860.0
2022-10-05 14:45:00,144.32,144.47,144.29,144.39,18424.0,139.1894,139.334,139.1604,139.2569,18424.0
2022-10-05 14:50:00,144.4,144.64,144.32,144.46,19239.0,139.2665,139.498,139.1894,139.3244,19239.0
2022-10-05 14:55:00,144.46,144.66,144.39,144.66,8803.0,139.3244,139.5173,139.2569,139.5173,8803.0
2022-10-05 15:00:00,144.69,145.04,144.69,144.89,13854.0,139.5462,139.8838,139.5462,139.7391,13854.0
2022-10-05 15:05:00,144.83,144.88,144.69,144.83,4813.0,139.6812,139.7295,139.5462,139.6812,4813.0
2022-10-05 15:10:00,144.83,145.03,144.71,145.03,8673.0,139.6812,139.8741,139.5655,139.8741,8673.0
2022-10-05 15:15:00,145.0,145.29,145.0,145.17,8779.0,139.8452,140.1249,139.8452,140.0092,8779.0
2022-10-05 15:20:00,145.2,145.2,144.96,145.05,8768.0,140.0381,140.0381,139.8066,139.8934,8768.0
2022-10-05 15:25:00,145.03,145.04,144.81,144.81,8413.0,139.8741,139.8838,139.662,139.662,8413.0
2022-10-05 15:30:00,144.81,145.01,144.81,144.88,12015.0,139.662,139.8548,139.662,139.7295,12015.0
2022-10-05 15:35:00,144.85,145.01,144.79,144.86,14348.0,139.7005,139.8548,139.6427,139.7102,14348.0
2022-10-05 15:40:00,144.83,144.93,144.74,144.9,16620.0,139.6812,139.7777,139.5944,139.7488,16620.0
2022-10-05 15:45:00,144.84,145.0,144.76,144.83,28626.0,139.6909,139.8452,139.6137,139.6812,28626.0
2022-10-05 15:50:00,144.8,144.82,144.25,144.36,45727.0,139.6523,139.6716,139.1219,139.2279,45727.0
2022-10-05 15:55:00,144.39,144.49,144.2,144.38,106654.0,139.2569,139.3533,139.0736,139.2472,106654.0
2022-10-06 09:30:00,143.05,143.97,142.4,143.96,64902.0,137.9645,138.8518,137.3376,138.8422,64902.0
2022-10-06 09:35:00,143.89,144.43,143.66,144.41,14980.0,138.7747,139.2955,138.5528,139.2762,14980.0
2022-10-06 09:40:00,144.47,145.06,144.34,144.71,17036.0,139.334,139.9031,139.2087,139.5655,17036.0
2022-10-06 09:45:00,144.67,144.83,144.04,144.11,11917.0,139.5269,139.6812,138.9193,138.9868,11917.0
2022-10-06 09:50:00,144.35,144.87,144.23,144.6,15249.0,139.2183,139.7198,139.1026,139.4594,15249.0
2022-10-06 09:55:00,144.52,144.62,143.94,144.0,18380.0,139.3823,139.4787,138.8229,138.8807,18380.0
2022-10-06 10:00:00,144.03,144.03,143.51,143.8,15582.0,138.9097,138.9097,138.4082,138.6879,15582.0
2022-10-06 10:05:00,143.74,143.82,143.33,143.82,33030.0,138.63,138.7071,138.2346,138.7071,33030.0
2022-10-06 10:10:00,143.76,143.8,143.37,143.68,14850.0,138.6493,138.6879,138.2731,138.5721,14850.0
2022-10-06 10:15:00,143.6,143.9,143.56,143.56,8470.0,138.495,138.7843,138.4564,138.4564,8470.0
2022-10-06 10:20:00,143.65,143.74,143.36,143.6,6843.0,138.5432,138.63,138.2635,138.495,6843.0
2022-10-06 10:25:00,143.64,143.93,143.22,143.38,11288.0,138.5335,138.8132,138.1285,138.2828,11288.0
2022-10-06 10:30:00,143.3,143.46,143.02,143.14,11032.0,138.2056,138.3599,137.9356,138.0513,11032.0
2022-10-06 10:35:00,143.04,143.31,143.02,143.22,8005.0,137.9549,138.2153,137.9356,138.1285,8005.0
2022-10-06 10:40:00,143.21,143.48,143.14,143.24,4506.0,138.1188,138.3792,138.0513,138.1478,4506.0
2022-10-06 10:45:00,143.24,143.71,143.16,143.64,10806.0,138.1478,138.6011,138.0706,138.5335,10806.0
2022-10-06 10:50:00,143.69,143.95,143.63,143.91,12715.0,138.5818,138.8325,138.5239,138.7939,12715.0
2022-10-06 10:55:00,143.9,144.14,143.78,144.0,13185.0,138.7843,139.0158,138.6686,138.8807,13185.0
2022-10-06 11:00:00,144.03,144.03,143.56,143.6,9300.0,138.9097,138.9097,138.4564,138.495,9300.0
2022-10-06 11:05:00,143.6,143.86,143.54,143.59,3373.0,138.495,138.7457,138.4371,138.4853,3373.0
2022-10-06 11:10:00,143.59,143.59,143.22,143.25,8027.0,138.4853,138.4853,138.1285,138.1574,8027.0
2022-10-06 11:15:00,143.27,143.97,143.2,143.91,75950.0,138.1767,138.8518,138.1092,138.7939,75950.0
2022-10-06 11:20:00,143.88,144.08,143.86,143.92,9843.0,138.765,138.9579,138.7457,138.8036,9843.0
2022-10-06 11:25:00,143.91,144.03,143.78,144.01,8242.0,138.7939,138.9097,138.6686,138.8904,8242.0
2022-10-06 11:30:00,143.97,143.97,143.72,143.81,4500.0,138.8518,138.8518,138.6107,138.6975,4500.0
2022-10-06 11:35:00,143.81,144.07,143.64,143.7,5642.0,138.6975,138.9483,138.5335,138.5914,5642.0
2022-10-06 11:40:00,143.68,143.89,143.6,143.89,6132.0,138.5721,138.7747,138.495,138.7747,6132.0
2022-10-06 11:45:00,143.84,144.09,143.82,143.97,4926.0,138.7264,138.9675,138.7071,138.8518,4926.0
2022-10-06 11:50:00,143.95,144.23,143.91,144.04,9349.0,138.8325,139.1026,138.7939,138.9193,9349.0
2022-10-06 11:55:00,144.01,144.06,143.26,143.34,10463.0,138.8904,138.9386,138.1671,138.2442,10463.0
2022-10-06 12:00:00,143.31,143.38,143.07,143.07,2200.0,138.2153,138.2828,137.9838,137.9838,2200.0
2022-10-06 12:05:00,143.04,143.14,143.0,143.05,3799.0,137.9549,138.0513,137.9163,137.9645,3799.0
2022-10-06 12:10:00,143.03,143.09,142.67,142.72,9719.0,137.9452,138.0031,137.598,137.6463,9719.0
2022-10-06 12:15:00,142.79,142.82,142.59,142.81,14953.0,137.7138,137.7427,137.5209,137.7331,14953.0
2022-10-06 12:20:00,142.8,143.07,142.72,143.01,16513.0,137.7234,137.9838,137.6463,137.9259,16513.0
2022-10-06 12:25:00,143.04,143.25,143.04,143.24,5131.0,137.9549,138.1574,137.9549,138.1478,5131.0
2022-10-06 12:30:00,143.21,143.31,143.07,143.31,2733.0,138.1188,138.2153,137.9838,138.2153,2733.0
2022-10-06 12:35:00,143.3,143.43,143.24,143.43,3104.0,138.2056,138.331,138.1478,138.331,3104.0
2022-10-06 12:40:00,143.36,143.69,143.34,143.69,2702.0,138.2635,138.5818,138.2442,138.5818,2702.0
2022-10-06 12:45:00,143.69,143.75,143.57,143.65,6627.0,138.5818,138.6396,138.466,138.5432,6627.0
2022-10-06 12:50:00,143.6,143.6,143.36,143.39,2968.0,138.495,138.495,138.2635,138.2924,2968.0
2022-10-06 12:55:00,143.36,143.45,143.27,143.32,4049.0,138.2635,138.3503,138.1767,138.2249,4049.0
2022-10-06 13:00:00,143.35,143.42,143.2,143.35,7459.0,138.2539,138.3214,138.1092,138.2539,7459.0
2022-10-06 13:05:00,143.36,143.4,143.16,143.18,3973.0,138.2635,138.3021,138.0706,138.0899,3973.0
2022-10-06 13:10:00,143.09,143.51,143.09,143.51,4729.0,138.0031,138.4082,138.0031,138.4082,4729.0
2022-10-06 13:15:00,143.53,143.59,143.39,143.47,3992.0,138.4275,138.4853,138.2924,138.3696,3992.0
2022-10-06 13:20:00,143.49,143.67,143.47,143.51,7601.0,138.3889,138.5625,138.3696,138.4082,7601.0
2022-10-06 13:25:00,143.49,143.54,143.33,143.54,2316.0,138.3889,138.4371,138.2346,138.4371,2316.0
2022-10-06 13:30:00,143.5,143.5,143.12,143.24,4499.0,138.3985,138.3985,138.032,138.1478,4499.0
2022-10-06 13:35:00,143.23,143.25,143.07,143.14,3727.0,138.1381,138.1574,137.9838,138.0513,3727.0
2022-10-06 13:40:00,143.16,143.3,143.13,143.28,4687.0,138.0706,138.2056,138.0417,138.1863,4687.0
2022-10-06 13:45:00,143.28,143.32,143.19,143.32,8262.0,138.1863,138.2249,138.0995,138.2249,8262.0
2022-10-06 13:50:00,143.3,143.34,143.17,143.25,9792.0,138.2056,138.2442,138.0803,138.1574,9792.0
2022-10-06 13:55:00,143.27,143.45,143.25,143.45,8652.0,138.1767,138.3503,138.1574,138.3503,8652.0
2022-10-06 14:00:00,143.46,143.46,143.07,143.13,13401.0,138.3599,138.3599,137.9838,138.0417,13401.0
2022-10-06 14:05:00,143.11,143.14,142.9,142.97,7818.0,138.0224,138.0513,137.8199,137.8874,7818.0
2022-10-06 14:10:00,143.0,143.06,142.87,143.03,4576.0,137.9163,137.9742,137.7909,137.9452,4576.0
2022-10-06 14:15:00,143.01,143.02,142.78,142.83,3781.0,137.9259,137.9356,137.7041,137.7523,3781.0
2022-10-06 14:20:00,142.83,142.95,142.81,142.9,6401.0,137.7523,137.8681,137.7331,137.8199,6401.0
2022-10-06 14:25:00,142.9,142.97,142.78,142.79,8640.0,137.8199,137.8874,137.7041,137.7138,8640.0
2022-10-06 14:30:00,142.83,143.02,142.64,142.69,8284.0,137.7523,137.9356,137.5691,137.6173,8284.0
2022-10-06 14:35:00,142.74,142.99,142.74,142.84,5152.0,137.6655,137.9067,137.6655,137.762,5152.0
2022-10-06 14:40:00,142.77,142.97,142.76,142.76,6828.0,137.6945,137.8874,137.6848,137.6848,6828.0
2022-10-06 14:45:00,142.71,142.75,142.42,142.46,6105.0,137.6366,137.6752,137.3569,137.3955,6105.0
2022-10-06 14:50:00,142.46,142.51,142.18,142.51,14959.0,137.3955,137.4437,137.1254,137.4437,14959.0
2022-10-06 14:55:00,142.49,142.74,142.48,142.57,5555.0,137.4244,137.6655,137.4148,137.5016,5555.0
2022-10-06 15:00:00,142.55,142.66,142.39,142.58,6277.0,137.4823,137.5884,137.328,137.5112,6277.0
2022-10-06 15:05:00,142.54,142.54,142.4,142.49,6544.0,137.4727,137.4727,137.3376,137.4244,6544.0
2022-10-06 15:10:00,142.5,142.6,142.27,142.59,6100.0,137.4341,137.5305,137.2122,137.5209,6100.0
2022-10-06 15:15:00,142.57,142.68,142.38,142.52,9062.0,137.5016,137.6077,137.3183,137.4534,9062.0
2022-10-06 15:20:00,142.36,142.81,142.36,142.61,15861.0,137.2991,137.7331,137.2991,137.5402,15861.0
2022-10-06 15:25:00,142.62,142.79,142.57,142.71,11028.0,137.5498,137.7138,137.5016,137.6366,11028.0
2022-10-06 15:30:00,142.75,142.81,142.62,142.67,13884.0,137.6752,137.7331,137.5498,137.598,13884.0
2022-10-06 15:35:00,142.64,142.66,142.46,142.47,15559.0,137.5691,137.5884,137.3955,137.4051,15559.0
2022-10-06 15:40:00,142.45,142.52,142.27,142.45,19002.0,137.3859,137.4534,137.2122,137.3859,19002.0
2022-10-06 15:45:00,142.45,142.71,142.3,142.41,22493.0,137.3859,137.6366,137.2412,137.3473,22493.0
2022-10-06 15:50:00,142.37,142.62,142.29,142.6,42209.0,137.3087,137.5498,137.2315,137.5305,42209.0
2022-10-06 15:55:00,142.61,142.8,142.13,142.39,139398.0,137.5402,137.7234,137.0772,137.328,139398.0
2022-10-07 09:30:00,140.42,141.29,140.15,140.26,46135.0,135.428,136.2671,135.1676,135.2737,46135.0
2022-10-07 09:35:00,140.26,140.26,139.63,139.89,36218.0,135.2737,135.2737,134.6661,134.9169,36218.0
2022-10-07 09:40:00,139.83,140.16,139.27,139.27,60018.0,134.859,135.1773,134.3189,134.3189,60018.0
2022-10-07 09:45:00,139.38,139.59,139.13,139.18,27240.0,134.425,134.6275,134.1839,134.2321,27240.0
2022-10-07 09:50:00,139.13,139.34,138.8,138.85,8419.0,134.1839,134.3864,133.8656,133.9138,8419.0
2022-10-07 09:55:00,138.89,138.99,138.49,138.49,20978.0,133.9524,134.0489,133.5666,133.5666,20978.0
2022-10-07 10:00:00,138.5,138.57,138.2,138.3,17393.0,133.5763,133.6438,133.2869,133.3834,17393.0
2022-10-07 10:05:00,138.31,138.9,138.3,138.84,45087.0,133.393,133.9621,133.3834,133.9042,45087.0
2022-10-07 10:10:00,138.76,138.94,138.61,138.73,19971.0,133.827,134.0006,133.6824,133.7981,19971.0
2022-10-07 10:15:00,138.71,139.43,138.64,139.4,21752.0,133.7788,134.4732,133.7113,134.4443,21752.0
2022-10-07 10:20:00,139.44,139.91,139.4,139.67,15999.0,134.4829,134.9361,134.4443,134.7047,15999.0
2022-10-07 10:25:00,139.71,139.89,139.63,139.67,27741.0,134.7433,134.9169,134.6661,134.7047,27741.0
2022-10-07 10:30:00,139.71,139.83,139.54,139.61,35854.0,134.7433,134.859,134.5793,134.6468,35854.0
2022-10-07 10:35:00,139.62,139.86,139.54,139.76,10918.0,134.6565,134.8879,134.5793,134.7915,10918.0
2022-10-07 10:40:00,139.79,140.28,139.75,140.22,24476.0,134.8204,135.293,134.7818,135.2351,24476.0
2022-10-07 10:45:00,140.25,140.45,140.22,140.23,8875.0,135.2641,135.457,135.2351,135.2448,8875.0
2022-10-07 10:50:00,140.17,140.19,139.81,140.15,20377.0,135.1869,135.2062,134.8397,135.1676,20377.0
2022-10-07 10:55:00,140.15,140.23,139.81,139.88,8392.0,135.1676,135.2448,134.8397,134.9072,8392.0
2022-10-07 11:00:00,139.88,140.14,139.87,140.06,5681.0,134.9072,135.158,134.8976,135.0808,5681.0
2022-10-07 11:05:00,140.03,140.03,139.6,139.61,13091.0,135.0519,135.0519,134.6372,134.6468,13091.0
2022-10-07 11:10:00,139.63,139.8,139.46,139.51,12650.0,134.6661,134.8301,134.5021,134.5504,12650.0
2022-10-07 11:15:00,139.52,139.53,139.27,139.36,17529.0,134.56,134.5697,134.3189,134.4057,17529.0
2022-10-07 11:20:00,139.19,139.4,139.07,139.27,14967.0,134.2417,134.4443,134.126,134.3189,14967.0
2022-10-07 11:25:00,139.27,139.53,139.17,139.5,22983.0,134.3189,134.5697,134.2225,134.5407,22983.0
2022-10-07 11:30:00,139.49,139.58,139.25,139.25,10815.0,134.5311,134.6179,134.2996,134.2996,10815.0
2022-10-07 11:35:00,139.24,139.44,139.21,139.31,15924.0,134.29,134.4829,134.261,134.3575,15924.0
2022-10-07 11:40:00,139.3,139.39,138.97,139.11,8214.0,134.3478,134.4346,134.0296,134.1646,8214.0
2022-10-07 11:45:00,139.09,139.27,139.02,139.02,13216.0,134.1453,134.3189,134.0778,134.0778,13216.0
2022-10-07 11:50:00,138.96,139.3,138.95,139.14,20115.0,134.0199,134.3478,134.0103,134.1935,20115.0
2022-10-07 11:55:00,139.13,139.29,139.05,139.22,9336.0,134.1839,134.3382,134.1067,134.2707,9336.0
2022-10-07 12:00:00,139.24,139.31,139.03,139.29,9447.0,134.29,134.3575,134.0874,134.3382,9447.0
2022-10-07 12:05:00,139.27,139.43,139.22,139.36,5311.0,134.3189,134.4732,134.2707,134.4057,5311.0
2022-10-07 12:10:00,139.33,139.58,139.2,139.2,11361.0,134.3768,134.6179,134.2514,134.2514,11361.0
2022-10-07 12:15:00,139.21,139.22,139.02,139.03,13535.0,134.261,134.2707,134.0778,134.0874,13535.0
2022-10-07 12:20:00,139.03,139.07,138.65,138.67,17890.0,134.0874,134.126,133.7209,133.7402,17890.0
2022-10-07 12:25:00,138.69,138.9,138.61,138.7,14555.0,133.7595,133.9621,133.6824,133.7692,14555.0
2022-10-07 12:30:00,138.75,138.76,138.48,138.57,18729.0,133.8174,133.827,133.557,133.6438,18729.0
2022-10-07 12:35:00,138.56,138.59,138.46,138.56,4632.0,133.6341,133.6631,133.5377,133.6341,4632.0
2022-10-07 12:40:00,138.56,138.58,138.39,138.4,6315.0,133.6341,133.6534,133.4702,133.4798,6315.0
2022-10-07 12:45:00,138.4,138.4,138.1,138.19,17548.0,133.4798,133.4798,133.1905,133.2773,17548.0
2022-10-07 12:50:00,138.22,138.36,138.16,138.32,7583.0,133.3062,133.4413,133.2484,133.4027,7583.0
2022-10-07 12:55:00,138.33,138.5,138.31,138.5,10606.0,133.4123,133.5763,133.393,133.5763,10606.0
2022-10-07 13:00:00,138.48,138.52,138.3,138.37,37279.0,133.557,133.5956,133.3834,133.4509,37279.0
2022-10-07 13:05:00,138.38,138.48,138.2,138.29,8840.0,133.4605,133.557,133.2869,133.3737,8840.0
2022-10-07 13:10:00,138.35,138.6,138.26,138.6,13697.0,133.4316,133.6727,133.3448,133.6727,13697.0
2022-10-07 13:15:00,138.6,138.8,138.55,138.77,8417.0,133.6727,133.8656,133.6245,133.8367,8417.0
2022-10-07 13:20:00,138.74,138.8,138.6,138.68,21474.0,133.8077,133.8656,133.6727,133.7499,21474.0
2022-10-07 13:25:00,138.58,138.81,138.58,138.75,6630.0,133.6534,133.8753,133.6534,133.8174,6630.0
2022-10-07 13:30:00,138.75,138.81,138.62,138.75,7620.0,133.8174,133.8753,133.692,133.8174,7620.0
2022-10-07 13:35:00,138.76,138.88,138.64,138.68,19209.0,133.827,133.9428,133.7113,133.7499,19209.0
2022-10-07 13:40:00,138.74,138.92,138.67,138.76,13279.0,133.8077,133.9813,133.7402,133.827,13279.0
2022-10-07 13:45:00,138.75,138.85,138.68,138.74,11418.0,133.8174,133.9138,133.7499,133.8077,11418.0
2022-10-07 13:50:00,138.73,138.92,138.62,138.63,5766.0,133.7981,133.9813,133.692,133.7017,5766.0
2022-10-07 13:55:00,138.67,138.76,138.53,138.61,3632.0,133.7402,133.827,133.6052,133.6824,3632.0
2022-10-07 14:00:00,138.57,138.77,138.5,138.68,5083.0,133.6438,133.8367,133.5763,133.7499,5083.0
2022-10-07 14:05:00,138.72,138.77,138.64,138.7,4088.0,133.7885,133.8367,133.7113,133.7692,4088.0
2022-10-07 14:10:00,138.71,138.72,138.51,138.7,6220.0,133.7788,133.7885,133.5859,133.7692,6220.0
2022-10-07 14:15:00,138.75,138.82,138.5,138.5,3328.0,133.8174,133.8849,133.5763,133.5763,3328.0
2022-10-07 14:20:00,138.57,138.58,138.36,138.36,5578.0,133.6438,133.6534,133.4413,133.4413,5578.0
2022-10-07 14:25:00,138.41,138.43,138.28,138.28,5587.0,133.4895,133.5088,133.3641,133.3641,5587.0
2022-10-07 14:30:00,138.28,138.34,138.2,138.34,6990.0,133.3641,133.422,133.2869,133.422,6990.0
2022-10-07 14:35:00,138.34,138.52,138.3,138.44,5721.0,133.422,133.5956,133.3834,133.5184,5721.0
2022-10-07 14:40:00,138.47,138.57,138.39,138.41,8037.0,133.5473,133.6438,133.4702,133.4895,8037.0
2022-10-07 14:45:00,138.41,138.46,138.3,138.46,12576.0,133.4895,133.5377,133.3834,133.5377,12576.0
2022-10-07 14:50:00,138.47,138.57,138.43,138.54,9542.0,133.5473,133.6438,133.5088,133.6149,9542.0
2022-10-07 14:55:00,138.53,138.62,138.46,138.52,14931.0,133.6052,133.692,133.5377,133.5956,14931.0
2022-10-07 15:00:00,138.56,138.82,138.56,138.81,11261.0,133.6341,133.8849,133.6341,133.8753,11261.0
2022-10-07 15:05:00,138.82,138.84,138.49,138.53,10858.0,133.8849,133.9042,133.5666,133.6052,10858.0
2022-10-07 15:10:00,138.57,138.67,138.41,138.43,8418.0,133.6438,133.7402,133.4895,133.5088,8418.0
2022-10-07 15:15:00,138.42,138.51,138.33,138.37,11366.0,133.4991,133.5859,133.4123,133.4509,11366.0
2022-10-07 15:20:00,138.36,138.42,138.24,138.39,18202.0,133.4413,133.4991,133.3255,133.4702,18202.0
2022-10-07 15:25:00,138.38,138.38,138.18,138.3,14128.0,133.4605,133.4605,133.2677,133.3834,14128.0
2022-10-07 15:30:00,138.25,138.28,138.08,138.13,19571.0,133.3352,133.3641,133.1712,133.2194,19571.0
2022-10-07 15:35:00,138.14,138.6,138.08,138.6,23673.0,133.2291,133.6727,133.1712,133.6727,23673.0
2022-10-07 15:40:00,138.6,138.89,138.54,138.82,24178.0,133.6727,133.9524,133.6149,133.8849,24178.0
2022-10-07 15:45:00,138.82,138.88,138.58,138.67,31094.0,133.8849,133.9428,133.6534,133.7402,31094.0
2022-10-07 15:50:00,138.66,139.16,138.66,138.91,65387.0,133.7306,134.2128,133.7306,133.9717,65387.0
2022-10-07 15:55:00,138.9,139.12,138.7,138.97,119361.0,133.9621,134.1742,133.7692,134.0296,119361.0
2022-10-10 09:30:00,140.01,140.38,138.69,139.78,46848.0,135.0326,135.3894,133.7595,134.8108,46848.0
2022-10-10 09:35:00,139.72,139.87,138.97,138.97,20501.0,134.7529,134.8976,134.0296,134.0296,20501.0
2022-10-10 09:40:00,139.0,140.08,138.84,139.81,12781.0,134.0585,135.1001,133.9042,134.8397,12781.0
2022-10-10 09:45:00,139.69,140.06,139.56,139.94,13192.0,134.724,135.0808,134.5986,134.9651,13192.0
2022-10-10 09:50:00,139.94,140.18,139.36,139.4,13028.0,134.9651,135.1966,134.4057,134.4443,13028.0
2022-10-10 09:55:00,139.24,139.35,139.06,139.06,5142.0,134.29,134.3961,134.1164,134.1164,5142.0
2022-10-10 10:00:00,139.04,139.21,138.83,139.02,17148.0,134.0971,134.261,133.8945,134.0778,17148.0
2022-10-10 10:05:00,139.0,139.43,138.94,139.07,25669.0,134.0585,134.4732,134.0006,134.126,25669.0
2022-10-10 10:10:00,139.15,139.24,139.02,139.24,9896.0,134.2032,134.29,134.0778,134.29,9896.0
2022-10-10 10:15:00,139.23,139.49,139.01,139.01,18845.0,134.2803,134.5311,134.0681,134.0681,18845.0
2022-10-10 10:20:00,139.07,139.07,138.77,138.96,18051.0,134.126,134.126,133.8367,134.0199,18051.0
2022-10-10 10:25:00,138.88,139.3,138.71,139.12,32532.0,133.9428,134.3478,133.7788,134.1742,32532.0
2022-10-10 10:30:00,139.08,139.32,138.51,138.6,18909.0,134.1357,134.3671,133.5859,133.6727,18909.0
2022-10-10 10:35:00,138.64,138.76,137.89,137.94,25180.0,133.7113,133.827,132.988,133.0362,25180.0
2022-10-10 10:40:00,137.95,137.95,137.72,137.8,40054.0,133.0458,133.0458,132.824,132.9012,40054.0
2022-10-10 10:45:00,137.83,138.01,137.75,137.96,14574.0,132.9301,133.1037,132.8529,133.0555,14574.0
2022-10-10 10:50:00,137.9,138.11,137.86,137.96,21615.0,132.9976,133.2001,132.959,133.0555,21615.0
2022-10-10 10:55:00,137.91,138.25,137.82,138.25,13546.0,133.0072,133.3352,132.9204,133.3352,13546.0
2022-10-10 11:00:00,138.22,138.27,137.82,137.86,12534.0,133.3062,133.3545,132.9204,132.959,12534.0
2022-10-10 11:05:00,137.83,138.07,137.83,137.99,5883.0,132.9301,133.1616,132.9301,133.0844,5883.0
2022-10-10 11:10:00,138.0,138.26,138.0,138.22,8522.0,133.094,133.3448,133.094,133.3062,8522.0
2022-10-10 11:15:00,138.19,138.24,137.95,138.07,11014.0,133.2773,133.3255,133.0458,133.1616,11014.0
2022-10-10 11:20:00,138.0,138.45,137.99,138.38,13370.0,133.094,133.5281,133.0844,133.4605,13370.0
2022-10-10 11:25:00,138.32,138.33,137.91,137.97,8417.0,133.4027,133.4123,133.0072,133.0651,8417.0
2022-10-10 11:30:00,137.97,138.06,137.89,138.06,8813.0,133.0651,133.1519,132.988,133.1519,8813.0
2022-10-10 11:35:00,138.06,138.06,137.75,137.75,7152.0,133.1519,133.1519,132.8529,132.8529,7152.0
2022-10-10 11:40:00,137.71,137.91,137.6,137.89,7423.0,132.8144,133.0072,132.7083,132.988,7423.0
2022-10-10 11:45:00,137.93,138.04,137.88,137.99,7090.0,133.0265,133.1326,132.9783,133.0844,7090.0
2022-10-10 11:50:00,137.96,138.4,137.94,138.38,10787.0,133.0555,133.4798,133.0362,133.4605,10787.0
2022-10-10 11:55:00,138.37,138.42,138.26,138.34,19656.0,133.4509,133.4991,133.3448,133.422,19656.0
2022-10-10 12:00:00,138.35,138.38,138.19,138.36,8996.0,133.4316,133.4605,133.2773,133.4413,8996.0
2022-10-10 12:05:00,138.35,138.41,138.09,138.13,3796.0,133.4316,133.4895,133.1809,133.2194,3796.0
2022-10-10 12:10:00,138.0,138.07,137.74,137.81,5320.0,133.094,133.1616,132.8433,132.9108,5320.0
2022-10-10 12:15:00,137.87,137.94,137.69,137.71,5378.0,132.9687,133.0362,132.7951,132.8144,5378.0
2022-10-10 12:20:00,137.67,137.7,137.3,137.38,16935.0,132.7758,132.8047,132.4189,132.4961,16935.0
2022-10-10 12:25:00,137.36,137.42,137.2,137.29,8278.0,132.4768,132.5347,132.3225,132.4093,8278.0
2022-10-10 12:30:00,137.3,137.39,137.06,137.07,6031.0,132.4189,132.5057,132.1875,132.1971,6031.0
2022-10-10 12:35:00,137.09,137.14,137.0,137.12,13014.0,132.2164,132.2646,132.1296,132.2453,13014.0
2022-10-10 12:40:00,137.11,137.34,137.05,137.27,10605.0,132.2357,132.4575,132.1778,132.39,10605.0
2022-10-10 12:45:00,137.28,137.32,137.08,137.1,5059.0,132.3996,132.4382,132.2068,132.226,5059.0
2022-10-10 12:50:00,137.05,137.05,136.81,136.83,6777.0,132.1778,132.1778,131.9464,131.9656,6777.0
2022-10-10 12:55:00,136.92,137.08,136.89,136.96,7228.0,132.0524,132.2068,132.0235,132.091,7228.0
2022-10-10 13:00:00,136.92,136.93,136.76,136.83,6529.0,132.0524,132.0621,131.8981,131.9656,6529.0
2022-10-10 13:05:00,136.82,136.89,136.71,136.82,10758.0,131.956,132.0235,131.8499,131.956,10758.0
2022-10-10 13:10:00,136.76,137.16,136.65,137.15,14248.0,131.8981,132.2839,131.792,132.2743,14248.0
2022-10-10 13:15:00,137.2,137.23,136.87,136.92,2350.0,132.3225,132.3514,132.0042,132.0524,2350.0
2022-10-10 13:20:00,137.03,137.21,137.03,137.16,3747.0,132.1585,132.3321,132.1585,132.2839,3747.0
2022-10-10 13:25:00,137.09,137.26,137.0,137.22,2289.0,132.2164,132.3804,132.1296,132.3418,2289.0
2022-10-10 13:30:00,137.21,137.47,137.21,137.32,9863.0,132.3321,132.5829,132.3321,132.4382,9863.0
2022-10-10 13:35:00,137.37,137.6,137.35,137.5,10857.0,132.4864,132.7083,132.4672,132.6118,10857.0
2022-10-10 13:40:00,137.54,137.61,137.42,137.47,5442.0,132.6504,132.7179,132.5347,132.5829,5442.0
2022-10-10 13:45:00,137.43,138.38,137.43,138.26,10761.0,132.5443,133.4605,132.5443,133.3448,10761.0
2022-10-10 13:50:00,138.21,138.57,138.19,138.43,6446.0,133.2966,133.6438,133.2773,133.5088,6446.0
2022-10-10 13:55:00,138.44,138.49,138.24,138.26,3288.0,133.5184,133.5666,133.3255,133.3448,3288.0
2022-10-10 14:00:00,138.28,138.28,138.09,138.09,5292.0,133.3641,133.3641,133.1809,133.1809,5292.0
2022-10-10 14:05:00,138.08,138.13,137.96,137.99,11159.0,133.1712,133.2194,133.0555,133.0844,11159.0
2022-10-10 14:10:00,137.91,138.01,137.79,137.8,7427.0,133.0072,133.1037,132.8915,132.9012,7427.0
2022-10-10 14:15:00,137.82,137.91,137.77,137.86,7398.0,132.9204,133.0072,132.8722,132.959,7398.0
2022-10-10 14:20:00,137.86,137.96,137.62,137.67,7510.0,132.959,133.0555,132.7276,132.7758,7510.0
2022-10-10 14:25:00,137.7,137.7,137.54,137.56,14368.0,132.8047,132.8047,132.6504,132.6697,14368.0
2022-10-10 14:30:00,137.51,137.81,137.49,137.74,17979.0,132.6215,132.9108,132.6022,132.8433,17979.0
2022-10-10 14:35:00,137.72,137.86,137.68,137.85,8566.0,132.824,132.959,132.7854,132.9494,8566.0
2022-10-10 14:40:00,137.86,137.89,137.69,137.78,10139.0,132.959,132.988,132.7951,132.8819,10139.0
2022-10-10 14:45:00,137.73,137.75,137.56,137.59,8620.0,132.8336,132.8529,132.6697,132.6986,8620.0
2022-10-10 14:50:00,137.61,137.73,137.56,137.68,4252.0,132.7179,132.8336,132.6697,132.7854,4252.0
2022-10-10 14:55:00,137.72,137.72,137.44,137.56,3421.0,132.824,132.824,132.554,132.6697,3421.0
2022-10-10 15:00:00,137.54,137.67,137.34,137.37,6202.0,132.6504,132.7758,132.4575,132.4864,6202.0
2022-10-10 15:05:00,137.41,137.57,137.31,137.55,5980.0,132.525,132.6793,132.4286,132.66,5980.0
2022-10-10 15:10:00,137.54,137.82,137.47,137.78,7961.0,132.6504,132.9204,132.5829,132.8819,7961.0
2022-10-10 15:15:00,137.83,138.16,137.79,138.1,7051.0,132.9301,133.2484,132.8915,133.1905,7051.0
2022-10-10 15:20:00,138.12,138.14,137.98,137.98,6316.0,133.2098,133.2291,133.0748,133.0748,6316.0
2022-10-10 15:25:00,137.91,137.91,137.54,137.59,9313.0,133.0072,133.0072,132.6504,132.6986,9313.0
2022-10-10 15:30:00,137.6,137.78,137.5,137.65,7948.0,132.7083,132.8819,132.6118,132.7565,7948.0
2022-10-10 15:35:00,137.73,137.96,137.62,137.81,7971.0,132.8336,133.0555,132.7276,132.9108,7971.0
2022-10-10 15:40:00,137.85,137.85,137.51,137.7,18295.0,132.9494,132.9494,132.6215,132.8047,18295.0
2022-10-10 15:45:00,137.69,138.04,137.66,137.94,17257.0,132.7951,133.1326,132.7661,133.0362,17257.0
2022-10-10 15:50:00,137.96,138.13,137.68,138.13,34909.0,133.0555,133.2194,132.7854,133.2194,34909.0
2022-10-10 15:55:00,138.11,138.11,137.49,137.54,76177.0,133.2001,133.2001,132.6022,132.6504,76177.0
2022-10-11 09:30:00,136.37,137.26,136.37,136.81,37940.0,131.522,132.3804,131.522,131.9464,37940.0
2022-10-11 09:35:00,136.7,136.73,136.01,136.17,10370.0,131.8403,131.8692,131.1748,131.3291,10370.0
2022-10-11 09:40:00,136.01,136.31,135.83,136.02,11420.0,131.1748,131.4641,131.0012,131.1844,11420.0
2022-10-11 09:45:00,136.02,136.34,135.63,135.76,18661.0,131.1844,131.4931,130.8083,130.9337,18661.0
2022-10-11 09:50:00,135.82,136.16,135.66,135.66,6125.0,130.9915,131.3195,130.8372,130.8372,6125.0
2022-10-11 09:55:00,135.59,135.93,135.52,135.89,10564.0,130.7697,131.0976,130.7022,131.0591,10564.0
2022-10-11 10:00:00,135.92,135.92,135.54,135.76,9418.0,131.088,131.088,130.7215,130.9337,9418.0
2022-10-11 10:05:00,135.76,135.8,135.39,135.49,9383.0,130.9337,130.9723,130.5768,130.6733,9383.0
2022-10-11 10:10:00,135.49,135.97,135.41,135.97,9264.0,130.6733,131.1362,130.5961,131.1362,9264.0
2022-10-11 10:15:00,135.9,136.31,135.75,136.01,9120.0,131.0687,131.4641,130.924,131.1748,9120.0
2022-10-11 10:20:00,136.05,136.1,135.65,135.76,10012.0,131.2134,131.2616,130.8276,130.9337,10012.0
2022-10-11 10:25:00,135.73,136.18,135.72,136.0,5973.0,130.9047,131.3388,130.8951,131.1652,5973.0
2022-10-11 10:30:00,135.94,136.09,135.67,136.07,16597.0,131.1073,131.252,130.8469,131.2327,16597.0
2022-10-11 10:35:00,136.02,136.13,135.89,136.12,14221.0,131.1844,131.2905,131.0591,131.2809,14221.0
2022-10-11 10:40:00,136.2,136.5,136.2,136.42,12226.0,131.358,131.6474,131.358,131.5702,12226.0
2022-10-11 10:45:00,136.41,136.48,136.2,136.31,15513.0,131.5606,131.6281,131.358,131.4641,15513.0
2022-10-11 10:50:00,136.45,136.66,136.37,136.55,9058.0,131.5992,131.8017,131.522,131.6956,9058.0
2022-10-11 10:55:00,136.53,136.69,136.22,136.22,11025.0,131.6763,131.8306,131.3773,131.3773,11025.0
2022-10-11 11:00:00,136.23,137.1,136.22,137.06,10943.0,131.387,132.226,131.3773,132.1875,10943.0
2022-10-11 11:05:00,137.02,137.07,136.67,136.8,11473.0,132.1489,132.1971,131.8113,131.9367,11473.0
2022-10-11 11:10:00,136.8,137.1,136.69,137.02,6327.0,131.9367,132.226,131.8306,132.1489,6327.0
2022-10-11 11:15:00,137.06,137.46,137.02,137.25,8535.0,132.1875,132.5732,132.1489,132.3707,8535.0
2022-10-11 11:20:00,137.27,137.51,137.27,137.43,12950.0,132.39,132.6215,132.39,132.5443,12950.0
2022-10-11 11:25:00,137.35,137.69,137.28,137.53,25129.0,132.4672,132.7951,132.3996,132.6408,25129.0
2022-10-11 11:30:00,137.57,138.01,137.57,138.01,14502.0,132.6793,133.1037,132.6793,133.1037,14502.0
2022-10-11 11:35:00,138.04,138.35,137.96,138.0,24480.0,133.1326,133.4316,133.0555,133.094,24480.0
2022-10-11 11:40:00,138.01,138.28,137.84,138.28,14832.0,133.1037,133.3641,132.9397,133.3641,14832.0
2022-10-11 11:45:00,138.31,138.68,138.26,138.65,12557.0,133.393,133.7499,133.3448,133.7209,12557.0
2022-10-11 11:50:00,138.75,138.75,138.31,138.34,27227.0,133.8174,133.8174,133.393,133.422,27227.0
2022-10-11 11:55:00,138.32,138.35,138.17,138.27,7695.0,133.4027,133.4316,133.258,133.3545,7695.0
2022-10-11 12:00:00,138.26,138.26,137.89,137.89,9471.0,133.3448,133.3448,132.988,132.988,9471.0
2022-10-11 12:05:00,137.9,137.96,137.64,137.79,19267.0,132.9976,133.0555,132.7468,132.8915,19267.0
2022-10-11 12:10:00,137.81,138.01,137.73,137.97,6853.0,132.9108,133.1037,132.8336,133.0651,6853.0
2022-10-11 12:15:00,137.96,138.36,137.93,138.36,7009.0,133.0555,133.4413,133.0265,133.4413,7009.0
2022-10-11 12:20:00,138.31,138.76,138.26,138.7,16219.0,133.393,133.827,133.3448,133.7692,16219.0
2022-10-11 12:25:00,138.74,138.87,138.63,138.66,31885.0,133.8077,133.9331,133.7017,133.7306,31885.0
2022-10-11 12:30:00,138.68,138.95,138.68,138.8,10932.0,133.7499,134.0103,133.7499,133.8656,10932.0
2022-10-11 12:35:00,138.77,138.98,138.72,138.93,20147.0,133.8367,134.0392,133.7885,133.991,20147.0
2022-10-11 12:40:00,138.91,139.12,138.85,139.09,25522.0,133.9717,134.1742,133.9138,134.1453,25522.0
2022-10-11 12:45:00,139.1,139.21,139.02,139.08,19720.0,134.1549,134.261,134.0778,134.1357,19720.0
2022-10-11 12:50:00,139.1,139.16,138.74,138.78,9940.0,134.1549,134.2128,133.8077,133.8463,9940.0
2022-10-11 12:55:00,138.72,138.93,138.7,138.81,13500.0,133.7885,133.991,133.7692,133.8753,13500.0
2022-10-11 13:00:00,138.81,138.95,138.79,138.84,18229.0,133.8753,134.0103,133.856,133.9042,18229.0
2022-10-11 13:05:00,138.84,138.96,138.72,138.87,13356.0,133.9042,134.0199,133.7885,133.9331,13356.0
2022-10-11 13:10:00,138.9,138.97,138.67,138.68,11353.0,133.9621,134.0296,133.7402,133.7499,11353.0
2022-10-11 13:15:00,138.69,138.8,138.4,138.64,13577.0,133.7595,133.8656,133.4798,133.7113,13577.0
2022-10-11 13:20:00,138.65,138.99,138.63,138.98,10255.0,133.7209,134.0489,133.7017,134.0392,10255.0
2022-10-11 13:25:00,139.0,139.0,138.52,138.59,9660.0,134.0585,134.0585,133.5956,133.6631,9660.0
2022-10-11 13:30:00,138.61,138.73,138.36,138.7,15950.0,133.6824,133.7981,133.4413,133.7692,15950.0
2022-10-11 13:35:00,138.73,138.79,138.57,138.74,9429.0,133.7981,133.856,133.6438,133.8077,9429.0
2022-10-11 13:40:00,138.73,139.1,138.71,138.98,21934.0,133.7981,134.1549,133.7788,134.0392,21934.0
2022-10-11 13:45:00,139.04,139.18,138.95,138.98,14396.0,134.0971,134.2321,134.0103,134.0392,14396.0
2022-10-11 13:50:00,138.97,139.19,138.84,138.93,15742.0,134.0296,134.2417,133.9042,133.991,15742.0
2022-10-11 13:55:00,138.91,139.13,138.87,139.13,12199.0,133.9717,134.1839,133.9331,134.1839,12199.0
2022-10-11 14:00:00,139.12,139.12,138.9,138.98,14496.0,134.1742,134.1742,133.9621,134.0392,14496.0
2022-10-11 14:05:00,138.98,139.02,138.58,138.6,16250.0,134.0392,134.0778,133.6534,133.6727,16250.0
2022-10-11 14:10:00,138.62,138.64,138.43,138.6,10121.0,133.692,133.7113,133.5088,133.6727,10121.0
2022-10-11 14:15:00,138.59,138.61,138.27,138.27,10801.0,133.6631,133.6824,133.3545,133.3545,10801.0
2022-10-11 14:20:00,138.28,138.46,138.26,138.46,14532.0,133.3641,133.5377,133.3448,133.5377,14532.0
2022-10-11 14:25:00,138.46,138.61,138.4,138.55,16562.0,133.5377,133.6824,133.4798,133.6245,16562.0
2022-10-11 14:30:00,138.52,138.79,138.52,138.68,12888.0,133.5956,133.856,133.5956,133.7499,12888.0
2022-10-11 14:35:00,138.68,138.7,138.47,138.64,9579.0,133.7499,133.7692,133.5473,133.7113,9579.0
2022-10-11 14:40:00,138.69,138.79,138.26,138.3,11749.0,133.7595,133.856,133.3448,133.3834,11749.0
2022-10-11 14:45:00,138.24,138.32,137.49,137.59,20500.0,133.3255,133.4027,132.6022,132.6986,20500.0
2022-10-11 14:50:00,137.61,137.63,137.01,137.1,16750.0,132.7179,132.7372,132.1392,132.226,16750.0
2022-10-11 14:55:00,137.01,137.05,136.66,136.73,15535.0,132.1392,132.1778,131.8017,131.8692,15535.0
2022-10-11 15:00:00,136.71,136.82,136.37,136.45,19003.0,131.8499,131.956,131.522,131.5992,19003.0
2022-10-11 15:05:00,136.53,136.63,136.41,136.46,14734.0,131.6763,131.7728,131.5606,131.6088,14734.0
2022-10-11 15:10:00,136.47,136.53,136.14,136.39,16830.0,131.6184,131.6763,131.3002,131.5413,16830.0
2022-10-11 15:15:00,136.41,136.67,136.11,136.58,15083.0,131.5606,131.8113,131.2712,131.7245,15083.0
2022-10-11 15:20:00,136.55,136.82,136.54,136.76,18171.0,131.6956,131.956,131.686,131.8981,18171.0
2022-10-11 15:25:00,136.82,136.82,136.52,136.75,19344.0,131.956,131.956,131.6667,131.8885,19344.0
2022-10-11 15:30:00,136.71,136.78,136.41,136.69,22178.0,131.8499,131.9174,131.5606,131.8306,22178.0
2022-10-11 15:35:00,136.67,137.26,136.62,137.25,27713.0,131.8113,132.3804,131.7631,132.3707,27713.0
2022-10-11 15:40:00,137.22,137.24,136.82,137.21,51996.0,132.3418,132.3611,131.956,132.3321,51996.0
2022-10-11 15:45:00,137.21,137.54,137.06,137.51,39593.0,132.3321,132.6504,132.1875,132.6215,39593.0
2022-10-11 15:50:00,137.45,137.51,136.99,137.41,63577.0,132.5636,132.6215,132.12,132.525,63577.0
2022-10-11 15:55:00,137.4,137.55,137.26,137.31,131115.0,132.5154,132.66,132.3804,132.4286,131115.0
2022-10-12 09:30:00,137.31,137.32,136.11,136.92,46865.0,132.4286,132.4382,131.2712,132.0524,46865.0
2022-10-12 09:35:00,137.06,138.09,136.84,138.04,31178.0,132.1875,133.1809,131.9753,133.1326,31178.0
2022-10-12 09:40:00,138.0,138.35,137.62,138.29,28810.0,133.094,133.4316,132.7276,133.3737,28810.0
2022-10-12 09:45:00,138.26,138.45,137.44,137.5,20308.0,133.3448,133.5281,132.554,132.6118,20308.0
2022-10-12 09:50:00,137.61,137.92,137.46,137.53,8603.0,132.7179,133.0169,132.5732,132.6408,8603.0
2022-10-12 09:55:00,137.5,137.83,137.29,137.79,14504.0,132.6118,132.9301,132.4093,132.8915,14504.0
2022-10-12 10:00:00,137.83,138.09,137.65,137.93,34215.0,132.9301,133.1809,132.7565,133.0265,34215.0
2022-10-12 10:05:00,137.85,137.95,137.18,137.23,12624.0,132.9494,133.0458,132.3032,132.3514,12624.0
2022-10-12 10:10:00,137.29,137.41,137.09,137.17,9207.0,132.4093,132.525,132.2164,132.2936,9207.0
2022-10-12 10:15:00,137.16,137.22,136.99,137.13,13399.0,132.2839,132.3418,132.12,132.255,13399.0
2022-10-12 10:20:00,137.02,137.02,136.36,136.75,15051.0,132.1489,132.1489,131.5124,131.8885,15051.0
2022-10-12 10:25:00,136.72,137.41,136.72,137.31,8392.0,131.8596,132.525,131.8596,132.4286,8392.0
2022-10-12 10:30:00,137.3,137.59,137.22,137.4,8570.0,132.4189,132.6986,132.3418,132.5154,8570.0
2022-10-12 10:35:00,137.42,137.42,137.03,137.06,10992.0,132.5347,132.5347,132.1585,132.1875,10992.0
2022-10-12 10:40:00,137.04,137.04,136.73,136.74,11671.0,132.1682,132.1682,131.8692,131.8788,11671.0
2022-10-12 10:45:00,136.72,137.04,136.63,136.95,9756.0,131.8596,132.1682,131.7728,132.0814,9756.0
2022-10-12 10:50:00,136.97,137.18,136.9,137.17,11376.0,132.1007,132.3032,132.0332,132.2936,11376.0
2022-10-12 10:55:00,137.16,137.32,137.1,137.22,8004.0,132.2839,132.4382,132.226,132.3418,8004.0
2022-10-12 11:00:00,137.21,137.53,137.15,137.36,6030.0,132.3321,132.6408,132.2743,132.4768,6030.0
2022-10-12 11:05:00,137.31,137.65,137.31,137.53,9401.0,132.4286,132.7565,132.4286,132.6408,9401.0
2022-10-12 11:10:00,137.53,137.67,137.51,137.62,7106.0,132.6408,132.7758,132.6215,132.7276,7106.0
2022-10-12 11:15:00,137.63,137.68,137.37,137.6,11502.0,132.7372,132.7854,132.4864,132.7083,11502.0
2022-10-12 11:20:00,137.61,137.65,137.27,137.38,6241.0,132.7179,132.7565,132.39,132.4961,6241.0
2022-10-12 11:25:00,137.36,137.42,137.19,137.35,5044.0,132.4768,132.5347,132.3128,132.4672,5044.0
2022-10-12 11:30:00,137.36,137.36,136.96,137.08,9799.0,132.4768,132.4768,132.091,132.2068,9799.0
2022-10-12 11:35:00,137.07,137.46,137.07,137.24,11369.0,132.1971,132.5732,132.1971,132.3611,11369.0
2022-10-12 11:40:00,137.27,137.72,137.27,137.55,7495.0,132.39,132.824,132.39,132.66,7495.0
2022-10-12 11:45:00,137.5,137.5,137.32,137.47,10157.0,132.6118,132.6118,132.4382,132.5829,10157.0
2022-10-12 11:50:00,137.48,137.71,137.44,137.68,6261.0,132.5925,132.8144,132.554,132.7854,6261.0
2022-10-12 11:55:00,137.66,137.87,137.63,137.81,5849.0,132.7661,132.9687,132.7372,132.9108,5849.0
2022-10-12 12:00:00,137.85,137.92,137.68,137.87,7636.0,132.9494,133.0169,132.7854,132.9687,7636.0
2022-10-12 12:05:00,137.86,138.19,137.73,137.73,9658.0,132.959,133.2773,132.8336,132.8336,9658.0
2022-10-12 12:10:00,137.73,137.73,137.4,137.6,6029.0,132.8336,132.8336,132.5154,132.7083,6029.0
2022-10-12 12:15:00,137.58,137.75,137.58,137.71,3978.0,132.689,132.8529,132.689,132.8144,3978.0
2022-10-12 12:20:00,137.73,137.84,137.64,137.68,6527.0,132.8336,132.9397,132.7468,132.7854,6527.0
2022-10-12 12:25:00,137.67,137.77,137.41,137.51,5587.0,132.7758,132.8722,132.525,132.6215,5587.0
2022-10-12 12:30:00,137.47,137.51,137.29,137.47,25815.0,132.5829,132.6215,132.4093,132.5829,25815.0
2022-10-12 12:35:00,137.5,137.56,137.24,137.27,11577.0,132.6118,132.6697,132.3611,132.39,11577.0
2022-10-12 12:40:00,137.28,137.38,137.14,137.34,26753.0,132.3996,132.4961,132.2646,132.4575,26753.0
2022-10-12 12:45:00,137.34,137.57,137.32,137.51,11843.0,132.4575,132.6793,132.4382,132.6215,11843.0
2022-10-12 12:50:00,137.53,137.73,137.48,137.71,5959.0,132.6408,132.8336,132.5925,132.8144,5959.0
2022-10-12 12:55:00,137.72,137.87,137.69,137.81,4424.0,132.824,132.9687,132.7951,132.9108,4424.0
2022-10-12 13:00:00,137.79,137.86,137.62,137.63,5074.0,132.8915,132.959,132.7276,132.7372,5074.0
2022-10-12 13:05:00,137.62,137.76,137.55,137.64,4517.0,132.7276,132.8626,132.66,132.7468,4517.0
2022-10-12 13:10:00,137.66,137.69,137.58,137.62,14805.0,132.7661,132.7951,132.689,132.7276,14805.0
2022-10-12 13:15:00,137.58,137.58,137.41,137.49,10126.0,132.689,132.689,132.525,132.6022,10126.0
2022-10-12 13:20:00,137.45,137.62,137.45,137.59,4213.0,132.5636,132.7276,132.5636,132.6986,4213.0
2022-10-12 13:25:00,137.55,137.75,137.53,137.73,7035.0,132.66,132.8529,132.6408,132.8336,7035.0
2022-10-12 13:30:00,137.7,137.7,137.37,137.39,6032.0,132.8047,132.8047,132.4864,132.5057,6032.0
2022-10-12 13:35:00,137.33,137.48,137.22,137.44,14907.0,132.4479,132.5925,132.3418,132.554,14907.0
2022-10-12 13:40:00,137.51,137.58,137.4,137.44,6473.0,132.6215,132.689,132.5154,132.554,6473.0
2022-10-12 13:45:00,137.46,137.65,137.37,137.61,7919.0,132.5732,132.7565,132.4864,132.7179,7919.0
2022-10-12 13:50:00,137.56,137.74,137.54,137.72,7003.0,132.6697,132.8433,132.6504,132.824,7003.0
2022-10-12 13:55:00,137.67,137.91,137.59,137.86,7518.0,132.7758,133.0072,132.6986,132.959,7518.0
2022-10-12 14:00:00,137.88,138.25,137.61,137.83,17566.0,132.9783,133.3352,132.7179,132.9301,17566.0
2022-10-12 14:05:00,137.75,138.23,137.64,138.02,10618.0,132.8529,133.3159,132.7468,133.1133,10618.0
2022-10-12 14:10:00,137.91,138.4,137.82,138.33,10334.0,133.0072,133.4798,132.9204,133.4123,10334.0
2022-10-12 14:15:00,138.3,138.37,137.98,138.19,7350.0,133.3834,133.4509,133.0748,133.2773,7350.0
2022-10-12 14:20:00,138.17,138.17,137.82,138.03,5044.0,133.258,133.258,132.9204,133.123,5044.0
2022-10-12 14:25:00,138.02,138.4,137.95,138.4,9466.0,133.1133,133.4798,133.0458,133.4798,9466.0
2022-10-12 14:30:00,138.41,138.42,138.17,138.27,3956.0,133.4895,133.4991,133.258,133.3545,3956.0
2022-10-12 14:35:00,138.25,138.39,138.15,138.22,9547.0,133.3352,133.4702,133.2387,133.3062,9547.0
2022-10-12 14:40:00,138.22,138.26,137.78,137.78,24320.0,133.3062,133.3448,132.8819,132.8819,24320.0
2022-10-12 14:45:00,137.76,137.87,137.59,137.64,13228.0,132.8626,132.9687,132.6986,132.7468,13228.0
2022-10-12 14:50:00,137.59,137.64,137.37,137.52,15078.0,132.6986,132.7468,132.4864,132.6311,15078.0
2022-10-12 14:55:00,137.5,137.56,137.22,137.3,17050.0,132.6118,132.6697,132.3418,132.4189,17050.0
2022-10-12 15:00:00,137.27,137.4,137.13,137.17,8209.0,132.39,132.5154,132.255,132.2936,8209.0
2022-10-12 15:05:00,137.17,137.31,137.1,137.25,12035.0,132.2936,132.4286,132.226,132.3707,12035.0
2022-10-12 15:10:00,137.29,137.49,137.28,137.49,16980.0,132.4093,132.6022,132.3996,132.6022,16980.0
2022-10-12 15:15:00,137.43,137.56,137.23,137.52,11708.0,132.5443,132.6697,132.3514,132.6311,11708.0
2022-10-12 15:20:00,137.51,137.53,137.34,137.39,11799.0,132.6215,132.6408,132.4575,132.5057,11799.0
2022-10-12 15:25:00,137.38,137.44,137.25,137.26,12353.0,132.4961,132.554,132.3707,132.3804,12353.0
2022-10-12 15:30:00,137.26,137.49,137.2,137.47,14757.0,132.3804,132.6022,132.3225,132.5829,14757.0
2022-10-12 15:35:00,137.48,137.58,137.32,137.34,15314.0,132.5925,132.689,132.4382,132.4575,15314.0
2022-10-12 15:40:00,137.34,137.36,137.24,137.33,29319.0,132.4575,132.4768,132.3611,132.4479,29319.0
2022-10-12 15:45:00,137.31,137.34,137.07,137.11,39423.0,132.4286,132.4575,132.1971,132.2357,39423.0
2022-10-12 15:50:00,137.1,137.21,137.02,137.08,82249.0,132.226,132.3321,132.1489,132.2068,82249.0
2022-10-12 15:55:00,137.06,137.06,136.68,136.74,156672.0,132.1875,132.1875,131.821,131.8788,156672.0
2022-10-13 09:30:00,131.35,131.81,130.65,131.81,114301.0,127.1458,127.5911,126.4682,127.5911,114301.0
2022-10-13 09:35:00,131.92,132.58,131.6,132.49,74477.0,127.6976,128.3365,127.3878,128.2493,74477.0
2022-10-13 09:40:00,132.49,133.1,132.06,132.41,65782.0,128.2493,128.8398,127.8331,128.1719,65782.0
2022-10-13 09:45:00,132.44,133.87,132.26,133.86,26112.0,128.2009,129.5852,128.0267,129.5755,26112.0
2022-10-13 09:50:00,133.97,134.64,133.67,134.4,31153.0,129.682,130.3305,129.3916,130.0982,31153.0
2022-10-13 09:55:00,134.34,134.55,133.91,134.22,26499.0,130.0401,130.2434,129.6239,129.924,26499.0
2022-10-13 10:00:00,134.23,134.32,133.95,134.14,10195.0,129.9337,130.0208,129.6626,129.8465,10195.0
2022-10-13 10:05:00,134.31,135.0,134.31,134.84,20719.0,130.0111,130.679,130.0111,130.5241,20719.0
2022-10-13 10:10:00,134.8,135.5,134.5,135.44,17071.0,130.4854,131.163,130.195,131.1049,17071.0
2022-10-13 10:15:00,135.41,135.88,135.28,135.47,31611.0,131.0759,131.5308,130.95,131.134,31611.0
2022-10-13 10:20:00,135.47,135.62,135.17,135.54,20468.0,131.134,131.2792,130.8436,131.2017,20468.0
2022-10-13 10:25:00,135.44,135.45,134.73,134.93,21575.0,131.1049,131.1146,130.4177,130.6112,21575.0
2022-10-13 10:30:00,134.81,135.24,134.59,134.64,15390.0,130.4951,130.9113,130.2821,130.3305,15390.0
2022-10-13 10:35:00,134.58,134.97,134.36,134.95,27586.0,130.2725,130.65,130.0595,130.6306,27586.0
2022-10-13 10:40:00,134.93,135.15,134.77,134.77,34142.0,130.6112,130.8242,130.4564,130.4564,34142.0
2022-10-13 10:45:00,134.8,135.5,134.7,135.32,15093.0,130.4854,131.163,130.3886,130.9888,15093.0
2022-10-13 10:50:00,135.42,135.63,135.25,135.57,23954.0,131.0856,131.2888,130.921,131.2308,23954.0
2022-10-13 10:55:00,135.56,135.83,135.4,135.44,34380.0,131.2211,131.4824,131.0662,131.1049,34380.0
2022-10-13 11:00:00,135.46,135.87,135.3,135.87,14418.0,131.1243,131.5212,130.9694,131.5212,14418.0
2022-10-13 11:05:00,135.85,136.9,135.85,136.76,30033.0,131.5018,132.5182,131.5018,132.3827,30033.0
2022-10-13 11:10:00,136.69,136.97,136.42,136.97,24910.0,132.3149,132.586,132.0536,132.586,24910.0
2022-10-13 11:15:00,136.94,138.44,136.7,137.91,36581.0,132.5569,134.0089,132.3246,133.4959,36581.0
2022-10-13 11:20:00,137.92,139.29,137.81,138.06,60434.0,133.5055,134.8317,133.3991,133.6411,60434.0
2022-10-13 11:25:00,138.1,138.27,137.69,138.08,27517.0,133.6798,133.8443,133.2829,133.6604,27517.0
2022-10-13 11:30:00,138.08,138.31,137.71,137.89,21163.0,133.6604,133.8831,133.3023,133.4765,21163.0
2022-10-13 11:35:00,137.92,139.54,137.91,139.25,66513.0,133.5055,135.0737,133.4959,134.793,66513.0
2022-10-13 11:40:00,139.25,139.73,138.77,138.91,11664.0,134.793,135.2576,134.3283,134.4639,11664.0
2022-10-13 11:45:00,138.86,139.09,138.65,139.03,58499.0,134.4155,134.6381,134.2122,134.58,58499.0
2022-10-13 11:50:00,138.98,139.56,138.71,139.44,48484.0,134.5316,135.0931,134.2703,134.9769,48484.0
2022-10-13 11:55:00,139.47,139.63,139.09,139.48,31625.0,135.0059,135.1608,134.6381,135.0156,31625.0
2022-10-13 12:00:00,139.62,139.95,139.35,139.95,14365.0,135.1511,135.4706,134.8898,135.4706,14365.0
2022-10-13 12:05:00,139.91,139.92,139.33,139.41,9700.0,135.4319,135.4415,134.8704,134.9479,9700.0
2022-10-13 12:10:00,139.45,139.52,138.92,139.31,14380.0,134.9866,135.0543,134.4735,134.8511,14380.0
2022-10-13 12:15:00,139.32,139.49,139.03,139.03,22243.0,134.8607,135.0253,134.58,134.58,22243.0
2022-10-13 12:20:00,139.01,139.44,138.88,139.14,17668.0,134.5607,134.9769,134.4348,134.6865,17668.0
2022-10-13 12:25:00,139.12,139.26,138.94,139.1,18915.0,134.6671,134.8027,134.4929,134.6478,18915.0
2022-10-13 12:30:00,139.03,139.26,138.92,139.18,19677.0,134.58,134.8027,134.4735,134.7252,19677.0
2022-10-13 12:35:00,139.16,139.36,138.98,139.19,8648.0,134.7059,134.8995,134.5316,134.7349,8648.0
2022-10-13 12:40:00,139.23,139.98,139.23,139.91,10856.0,134.7736,135.4996,134.7736,135.4319,10856.0
2022-10-13 12:45:00,139.92,140.2,139.61,140.18,31102.0,135.4415,135.7126,135.1415,135.6932,31102.0
2022-10-13 12:50:00,140.16,140.4,140.03,140.1,29872.0,135.6739,135.9062,135.548,135.6158,29872.0
2022-10-13 12:55:00,140.05,140.23,139.91,140.08,14024.0,135.5674,135.7416,135.4319,135.5964,14024.0
2022-10-13 13:00:00,140.04,140.24,139.79,140.18,12089.0,135.5577,135.7513,135.3157,135.6932,12089.0
2022-10-13 13:05:00,140.18,140.21,139.83,139.86,7684.0,135.6932,135.7222,135.3544,135.3835,7684.0
2022-10-13 13:10:00,139.87,140.02,139.78,139.98,14836.0,135.3931,135.5383,135.306,135.4996,14836.0
2022-10-13 13:15:00,139.99,140.37,139.99,140.28,14244.0,135.5093,135.8771,135.5093,135.79,14244.0
2022-10-13 13:20:00,140.33,140.71,140.31,140.68,18951.0,135.8384,136.2062,135.819,136.1772,18951.0
2022-10-13 13:25:00,140.64,141.0,140.59,140.79,13206.0,136.1385,136.487,136.0901,136.2837,13206.0
2022-10-13 13:30:00,140.9,141.27,140.83,141.11,13820.0,136.3902,136.7483,136.3224,136.5934,13820.0
2022-10-13 13:35:00,141.17,141.29,140.99,141.29,16559.0,136.6515,136.7677,136.4773,136.7677,16559.0
2022-10-13 13:40:00,141.34,141.37,140.79,140.89,27301.0,136.8161,136.8451,136.2837,136.3805,27301.0
2022-10-13 13:45:00,140.9,141.04,140.8,141.0,17337.0,136.3902,136.5257,136.2934,136.487,17337.0
2022-10-13 13:50:00,141.04,141.13,140.92,141.05,11020.0,136.5257,136.6128,136.4095,136.5354,11020.0
2022-10-13 13:55:00,141.11,141.11,140.84,140.97,6905.0,136.5934,136.5934,136.3321,136.4579,6905.0
2022-10-13 14:00:00,140.96,141.05,140.73,141.05,8820.0,136.4482,136.5354,136.2256,136.5354,8820.0
2022-10-13 14:05:00,141.1,141.13,140.78,140.93,18401.0,136.5838,136.6128,136.274,136.4192,18401.0
2022-10-13 14:10:00,140.93,141.35,140.87,141.28,41033.0,136.4192,136.8258,136.3611,136.758,41033.0
2022-10-13 14:15:00,141.3,141.41,141.21,141.35,11732.0,136.7774,136.8838,136.6902,136.8258,11732.0
2022-10-13 14:20:00,141.34,141.44,141.25,141.4,13414.0,136.8161,136.9129,136.729,136.8742,13414.0
2022-10-13 14:25:00,141.4,141.4,140.87,140.91,11558.0,136.8742,136.8742,136.3611,136.3998,11558.0
2022-10-13 14:30:00,140.92,141.1,140.89,141.0,9809.0,136.4095,136.5838,136.3805,136.487,9809.0
2022-10-13 14:35:00,141.0,141.32,140.94,141.28,15604.0,136.487,136.7967,136.4289,136.758,15604.0
2022-10-13 14:40:00,141.25,141.35,141.13,141.34,11114.0,136.729,136.8258,136.6128,136.8161,11114.0
2022-10-13 14:45:00,141.36,141.61,141.27,141.5,12524.0,136.8354,137.0774,136.7483,136.971,12524.0
2022-10-13 14:50:00,141.41,141.75,141.36,141.66,18340.0,136.8838,137.213,136.8354,137.1258,18340.0
2022-10-13 14:55:00,141.68,141.98,141.64,141.79,21646.0,137.1452,137.4356,137.1065,137.2517,21646.0
2022-10-13 15:00:00,141.73,141.73,141.46,141.63,18065.0,137.1936,137.1936,136.9322,137.0968,18065.0
2022-10-13 15:05:00,141.62,142.06,141.62,142.01,16690.0,137.0871,137.513,137.0871,137.4646,16690.0
2022-10-13 15:10:00,142.0,142.01,141.79,141.83,21579.0,137.455,137.4646,137.2517,137.2904,21579.0
2022-10-13 15:15:00,141.83,142.17,141.78,142.03,29058.0,137.2904,137.6195,137.242,137.484,29058.0
2022-10-13 15:20:00,142.02,142.07,141.84,142.03,30841.0,137.4743,137.5227,137.3001,137.484,30841.0
2022-10-13 15:25:00,142.02,142.05,141.8,141.91,36400.0,137.4743,137.5034,137.2614,137.3678,36400.0
2022-10-13 15:30:00,141.9,142.18,141.61,141.75,36330.0,137.3582,137.6292,137.0774,137.213,36330.0
2022-10-13 15:35:00,141.73,141.87,141.55,141.85,33059.0,137.1936,137.3291,137.0194,137.3098,33059.0
2022-10-13 15:40:00,141.83,142.16,141.64,142.1,35657.0,137.2904,137.6098,137.1065,137.5518,35657.0
2022-10-13 15:45:00,142.08,142.1,141.8,141.95,34539.0,137.5324,137.5518,137.2614,137.4066,34539.0
2022-10-13 15:50:00,141.94,142.55,141.75,142.42,105838.0,137.3969,137.9874,137.213,137.8615,105838.0
2022-10-13 15:55:00,142.42,142.45,141.51,141.56,318676.0,137.8615,137.8906,136.9806,137.029,318676.0
2022-10-14 09:30:00,142.96,143.16,142.18,142.68,110092.0,138.3842,138.5778,137.6292,138.1132,110092.0
2022-10-14 09:35:00,142.68,143.88,142.52,143.47,53387.0,138.1132,139.2748,137.9583,138.8779,53387.0
2022-10-14 09:40:00,143.47,143.59,141.48,141.57,46474.0,138.8779,138.9941,136.9516,137.0387,46474.0
2022-10-14 09:45:00,141.58,141.81,141.01,141.43,33812.0,137.0484,137.271,136.4966,136.9032,33812.0
2022-10-14 09:50:00,141.5,142.11,141.45,141.77,20202.0,136.971,137.5614,136.9226,137.2323,20202.0
2022-10-14 09:55:00,141.86,142.38,141.75,142.16,10615.0,137.3194,137.8228,137.213,137.6098,10615.0
2022-10-14 10:00:00,141.88,142.02,140.04,140.83,24251.0,137.3388,137.4743,135.5577,136.3224,24251.0
2022-10-14 10:05:00,140.85,141.23,140.38,140.55,23388.0,136.3418,136.7096,135.8868,136.0514,23388.0
2022-10-14 10:10:00,140.59,140.82,139.51,139.83,34193.0,136.0901,136.3127,135.0447,135.3544,34193.0
2022-10-14 10:15:00,139.73,140.0,139.57,139.77,25966.0,135.2576,135.519,135.1027,135.2963,25966.0
2022-10-14 10:20:00,139.79,139.8,139.09,139.1,17509.0,135.3157,135.3254,134.6381,134.6478,17509.0
2022-10-14 10:25:00,139.15,139.76,138.85,139.4,23374.0,134.6962,135.2867,134.4058,134.9382,23374.0
2022-10-14 10:30:00,139.45,139.76,139.19,139.19,26782.0,134.9866,135.2867,134.7349,134.7349,26782.0
2022-10-14 10:35:00,139.28,139.51,139.12,139.28,12202.0,134.822,135.0447,134.6671,134.822,12202.0
2022-10-14 10:40:00,139.34,139.5,138.08,138.08,21030.0,134.8801,135.035,133.6604,133.6604,21030.0
2022-10-14 10:45:00,138.15,138.42,138.02,138.28,10622.0,133.7282,133.9895,133.6023,133.854,10622.0
2022-10-14 10:50:00,138.37,138.81,138.13,138.75,12099.0,133.9411,134.3671,133.7088,134.309,12099.0
2022-10-14 10:55:00,138.73,139.16,138.46,139.0,34996.0,134.2896,134.7059,134.0283,134.551,34996.0
2022-10-14 11:00:00,139.0,139.66,138.99,139.66,21861.0,134.551,135.1899,134.5413,135.1899,21861.0
2022-10-14 11:05:00,139.62,139.62,138.91,139.1,30830.0,135.1511,135.1511,134.4639,134.6478,30830.0
2022-10-14 11:10:00,139.14,139.23,138.49,138.55,16256.0,134.6865,134.7736,134.0573,134.1154,16256.0
2022-10-14 11:15:00,138.59,138.67,138.18,138.19,18175.0,134.1541,134.2315,133.7572,133.7669,18175.0
2022-10-14 11:20:00,138.21,138.84,138.21,138.64,20800.0,133.7863,134.3961,133.7863,134.2025,20800.0
2022-10-14 11:25:00,138.68,138.88,138.55,138.87,14994.0,134.2412,134.4348,134.1154,134.4251,14994.0
2022-10-14 11:30:00,138.89,138.89,138.29,138.33,16776.0,134.4445,134.4445,133.8637,133.9024,16776.0
2022-10-14 11:35:00,138.34,138.47,138.06,138.4,9563.0,133.9121,134.0379,133.6411,133.9702,9563.0
2022-10-14 11:40:00,138.48,138.58,138.02,138.29,9018.0,134.0476,134.1444,133.6023,133.8637,9018.0
2022-10-14 11:45:00,138.26,138.28,137.87,138.08,16922.0,133.8347,133.854,133.4571,133.6604,16922.0
2022-10-14 11:50:00,138.16,138.26,137.72,137.99,9143.0,133.7379,133.8347,133.3119,133.5733,9143.0
2022-10-14 11:55:00,137.97,138.16,137.81,137.81,4190.0,133.5539,133.7379,133.3991,133.3991,4190.0
2022-10-14 12:00:00,137.81,138.49,137.77,138.41,15854.0,133.3991,134.0573,133.3603,133.9799,15854.0
2022-10-14 12:05:00,138.39,138.39,137.48,137.5,17558.0,133.9605,133.9605,133.0796,133.099,17558.0
2022-10-14 12:10:00,137.52,137.74,137.28,137.28,8565.0,133.1183,133.3313,132.886,132.886,8565.0
2022-10-14 12:15:00,137.3,137.67,137.14,137.54,20861.0,132.9054,133.2635,132.7505,133.1377,20861.0
2022-10-14 12:20:00,137.52,137.73,137.3,137.65,32763.0,133.1183,133.3216,132.9054,133.2442,32763.0
2022-10-14 12:25:00,137.64,137.75,137.48,137.74,9629.0,133.2345,133.341,133.0796,133.3313,9629.0
2022-10-14 12:30:00,137.71,137.93,137.41,137.48,20815.0,133.3023,133.5152,133.0119,133.0796,20815.0
2022-10-14 12:35:00,137.48,137.84,137.46,137.74,10987.0,133.0796,133.4281,133.0603,133.3313,10987.0
2022-10-14 12:40:00,137.75,138.12,137.7,138.06,13544.0,133.341,133.6991,133.2926,133.6411,13544.0
2022-10-14 12:45:00,137.97,138.09,137.64,137.7,15556.0,133.5539,133.6701,133.2345,133.2926,15556.0
2022-10-14 12:50:00,137.69,137.8,137.28,137.68,38841.0,133.2829,133.3894,132.886,133.2732,38841.0
2022-10-14 12:55:00,137.67,137.7,137.48,137.54,6542.0,133.2635,133.2926,133.0796,133.1377,6542.0
2022-10-14 13:00:00,137.57,137.86,137.46,137.59,13665.0,133.1667,133.4475,133.0603,133.1861,13665.0
2022-10-14 13:05:00,137.55,137.67,137.08,137.18,44302.0,133.1474,133.2635,132.6924,132.7892,44302.0
2022-10-14 13:10:00,137.18,137.46,137.14,137.16,11304.0,132.7892,133.0603,132.7505,132.7699,11304.0
2022-10-14 13:15:00,137.11,137.49,137.11,137.41,7897.0,132.7215,133.0893,132.7215,133.0119,7897.0
2022-10-14 13:20:00,137.34,137.46,137.12,137.46,7458.0,132.9441,133.0603,132.7312,133.0603,7458.0
2022-10-14 13:25:00,137.4,137.5,137.22,137.47,7042.0,133.0022,133.099,132.828,133.0699,7042.0
2022-10-14 13:30:00,137.46,137.64,137.44,137.53,5796.0,133.0603,133.2345,133.0409,133.128,5796.0
2022-10-14 13:35:00,137.53,137.53,137.27,137.43,33201.0,133.128,133.128,132.8764,133.0312,33201.0
2022-10-14 13:40:00,137.42,137.58,137.21,137.22,6739.0,133.0216,133.1764,132.8183,132.828,6739.0
2022-10-14 13:45:00,137.24,137.46,137.23,137.29,10344.0,132.8473,133.0603,132.8376,132.8957,10344.0
2022-10-14 13:50:00,137.28,137.28,137.07,137.21,7900.0,132.886,132.886,132.6828,132.8183,7900.0
2022-10-14 13:55:00,137.22,137.61,137.12,137.61,18971.0,132.828,133.2055,132.7312,133.2055,18971.0
2022-10-14 14:00:00,137.62,137.62,137.17,137.27,7916.0,133.2151,133.2151,132.7796,132.8764,7916.0
2022-10-14 14:05:00,137.26,137.38,137.05,137.22,10593.0,132.8667,132.9828,132.6634,132.828,10593.0
2022-10-14 14:10:00,137.16,137.18,136.91,136.97,10079.0,132.7699,132.7892,132.5279,132.586,10079.0
2022-10-14 14:15:00,136.93,137.0,136.64,136.64,10358.0,132.5472,132.615,132.2665,132.2665,10358.0
2022-10-14 14:20:00,136.64,136.66,136.47,136.54,8873.0,132.2665,132.2859,132.102,132.1697,8873.0
2022-10-14 14:25:00,136.53,136.58,136.37,136.53,8958.0,132.16,132.2084,132.0052,132.16,8958.0
2022-10-14 14:30:00,136.52,136.59,136.44,136.44,9568.0,132.1504,132.2181,132.0729,132.0729,9568.0
2022-10-14 14:35:00,136.43,136.54,136.34,136.4,6992.0,132.0632,132.1697,131.9761,132.0342,6992.0
2022-10-14 14:40:00,136.36,136.45,136.14,136.37,9324.0,131.9955,132.0826,131.7825,132.0052,9324.0
2022-10-14 14:45:00,136.37,136.6,136.27,136.59,14087.0,132.0052,132.2278,131.9084,132.2181,14087.0
2022-10-14 14:50:00,136.59,136.7,136.5,136.55,20850.0,132.2181,132.3246,132.131,132.1794,20850.0
2022-10-14 14:55:00,136.53,136.72,136.49,136.69,13033.0,132.16,132.344,132.1213,132.3149,13033.0
2022-10-14 15:00:00,136.74,137.29,136.73,137.21,17615.0,132.3633,132.8957,132.3536,132.8183,17615.0
2022-10-14 15:05:00,137.24,137.24,136.93,137.02,16450.0,132.8473,132.8473,132.5472,132.6344,16450.0
2022-10-14 15:10:00,137.0,137.14,136.78,136.85,29430.0,132.615,132.7505,132.402,132.4698,29430.0
2022-10-14 15:15:00,136.83,137.0,136.69,136.98,21228.0,132.4504,132.615,132.3149,132.5956,21228.0
2022-10-14 15:20:00,136.99,137.39,136.94,137.34,19087.0,132.6053,132.9925,132.5569,132.9441,19087.0
2022-10-14 15:25:00,137.33,137.53,137.22,137.44,21768.0,132.9344,133.128,132.828,133.0409,21768.0
2022-10-14 15:30:00,137.37,137.64,137.18,137.64,23131.0,132.9732,133.2345,132.7892,133.2345,23131.0
2022-10-14 15:35:00,137.68,137.8,137.31,137.39,33549.0,133.2732,133.3894,132.9151,132.9925,33549.0
2022-10-14 15:40:00,137.4,137.48,137.24,137.44,26448.0,133.0022,133.0796,132.8473,133.0409,26448.0
2022-10-14 15:45:00,137.45,137.71,137.09,137.36,75170.0,133.0506,133.3023,132.7021,132.9635,75170.0
2022-10-14 15:50:00,137.35,137.53,137.19,137.27,110396.0,132.9538,133.128,132.7989,132.8764,110396.0
2022-10-14 15:55:00,137.25,137.25,136.74,137.02,270574.0,132.857,132.857,132.3633,132.6344,270574.0
2022-10-17 09:30:00,140.58,141.08,140.09,140.78,50036.0,136.0804,136.5644,135.6061,136.274,50036.0
2022-10-17 09:35:00,140.82,141.78,140.8,141.57,23540.0,136.3127,137.242,136.2934,137.0387,23540.0
2022-10-17 09:40:00,141.56,141.95,141.26,141.67,12364.0,137.029,137.4066,136.7386,137.1355,12364.0
2022-10-17 09:45:00,141.35,141.49,140.99,141.4,24205.0,136.8258,136.9613,136.4773,136.8742,24205.0
2022-10-17 09:50:00,141.32,141.43,140.81,140.81,23805.0,136.7967,136.9032,136.303,136.303,23805.0
2022-10-17 09:55:00,140.89,140.97,140.53,140.66,16694.0,136.3805,136.4579,136.032,136.1578,16694.0
2022-10-17 10:00:00,140.73,141.09,140.58,140.98,26684.0,136.2256,136.5741,136.0804,136.4676,26684.0
2022-10-17 10:05:00,140.97,141.18,140.69,141.03,12497.0,136.4579,136.6612,136.1869,136.516,12497.0
2022-10-17 10:10:00,140.93,142.21,140.92,142.18,29725.0,136.4192,137.6582,136.4095,137.6292,29725.0
2022-10-17 10:15:00,142.21,142.21,141.76,141.9,23419.0,137.6582,137.6582,137.2226,137.3582,23419.0
2022-10-17 10:20:00,141.99,142.22,141.63,141.85,22848.0,137.4453,137.6679,137.0968,137.3098,22848.0
2022-10-17 10:25:00,141.76,141.82,141.53,141.57,10978.0,137.2226,137.2807,137.0,137.0387,10978.0
2022-10-17 10:30:00,141.51,141.75,141.23,141.36,16967.0,136.9806,137.213,136.7096,136.8354,16967.0
2022-10-17 10:35:00,141.43,141.62,141.2,141.39,11628.0,136.9032,137.0871,136.6806,136.8645,11628.0
2022-10-17 10:40:00,141.4,141.44,141.14,141.15,7402.0,136.8742,136.9129,136.6225,136.6322,7402.0
2022-10-17 10:45:00,141.22,141.26,140.95,141.06,10499.0,136.6999,136.7386,136.4386,136.545,10499.0
2022-10-17 10:50:00,141.01,141.02,140.36,140.56,19446.0,136.4966,136.5063,135.8674,136.061,19446.0
2022-10-17 10:55:00,140.56,140.64,140.17,140.51,24500.0,136.061,136.1385,135.6835,136.0126,24500.0
2022-10-17 11:00:00,140.51,140.8,140.49,140.6,9181.0,136.0126,136.2934,135.9933,136.0998,9181.0
2022-10-17 11:05:00,140.6,140.78,140.23,140.29,10940.0,136.0998,136.274,135.7416,135.7997,10940.0
2022-10-17 11:10:00,140.29,140.47,140.25,140.33,8149.0,135.7997,135.9739,135.761,135.8384,8149.0
2022-10-17 11:15:00,140.28,140.38,140.13,140.31,7055.0,135.79,135.8868,135.6448,135.819,7055.0
2022-10-17 11:20:00,140.33,140.74,140.31,140.74,8079.0,135.8384,136.2353,135.819,136.2353,8079.0
2022-10-17 11:25:00,140.71,141.07,140.65,141.07,7895.0,136.2062,136.5547,136.1482,136.5547,7895.0
2022-10-17 11:30:00,141.08,141.6,141.07,141.59,99044.0,136.5644,137.0678,136.5547,137.0581,99044.0
2022-10-17 11:35:00,141.56,141.89,141.45,141.88,13842.0,137.029,137.3485,136.9226,137.3388,13842.0
2022-10-17 11:40:00,141.9,142.02,141.8,141.9,12684.0,137.3582,137.4743,137.2614,137.3582,12684.0
2022-10-17 11:45:00,141.89,141.9,141.76,141.82,4810.0,137.3485,137.3582,137.2226,137.2807,4810.0
2022-10-17 11:50:00,141.79,142.02,141.62,141.96,10649.0,137.2517,137.4743,137.0871,137.4162,10649.0
2022-10-17 11:55:00,142.01,142.02,141.66,141.71,5116.0,137.4646,137.4743,137.1258,137.1742,5116.0
2022-10-17 12:00:00,141.73,141.77,141.43,141.47,17963.0,137.1936,137.2323,136.9032,136.9419,17963.0
2022-10-17 12:05:00,141.42,141.74,141.39,141.69,9458.0,136.8935,137.2033,136.8645,137.1549,9458.0
2022-10-17 12:10:00,141.71,141.72,141.21,141.25,3193.0,137.1742,137.1839,136.6902,136.729,3193.0
2022-10-17 12:15:00,141.37,141.38,141.15,141.18,4127.0,136.8451,136.8548,136.6322,136.6612,4127.0
2022-10-17 12:20:00,141.09,141.16,140.97,141.09,5810.0,136.5741,136.6418,136.4579,136.5741,5810.0
2022-10-17 12:25:00,141.13,141.46,141.13,141.34,8801.0,136.6128,136.9322,136.6128,136.8161,8801.0
2022-10-17 12:30:00,141.37,141.59,141.35,141.51,5679.0,136.8451,137.0581,136.8258,136.9806,5679.0
2022-10-17 12:35:00,141.55,141.7,141.41,141.53,28541.0,137.0194,137.1646,136.8838,137.0,28541.0
2022-10-17 12:40:00,141.54,141.54,140.99,141.16,10674.0,137.0097,137.0097,136.4773,136.6418,10674.0
2022-10-17 12:45:00,141.22,141.51,141.05,141.42,6424.0,136.6999,136.9806,136.5354,136.8935,6424.0
2022-10-17 12:50:00,141.42,141.56,141.36,141.56,3952.0,136.8935,137.029,136.8354,137.029,3952.0
2022-10-17 12:55:00,141.48,141.56,141.29,141.43,7415.0,136.9516,137.029,136.7677,136.9032,7415.0
2022-10-17 13:00:00,141.42,141.42,141.09,141.17,6609.0,136.8935,136.8935,136.5741,136.6515,6609.0
2022-10-17 13:05:00,141.22,141.38,141.22,141.25,8447.0,136.6999,136.8548,136.6999,136.729,8447.0
2022-10-17 13:10:00,141.23,141.31,141.23,141.25,2415.0,136.7096,136.787,136.7096,136.729,2415.0
2022-10-17 13:15:00,141.27,141.47,141.25,141.25,3888.0,136.7483,136.9419,136.729,136.729,3888.0
2022-10-17 13:20:00,141.24,141.76,141.2,141.68,6483.0,136.7193,137.2226,136.6806,137.1452,6483.0
2022-10-17 13:25:00,141.66,141.69,141.54,141.63,5655.0,137.1258,137.1549,137.0097,137.0968,5655.0
2022-10-17 13:30:00,141.65,141.66,141.54,141.62,4647.0,137.1162,137.1258,137.0097,137.0871,4647.0
2022-10-17 13:35:00,141.66,141.73,141.53,141.7,6575.0,137.1258,137.1936,137.0,137.1646,6575.0
2022-10-17 13:40:00,141.72,141.78,141.67,141.7,9118.0,137.1839,137.242,137.1355,137.1646,9118.0
2022-10-17 13:45:00,141.68,142.03,141.66,142.0,13722.0,137.1452,137.484,137.1258,137.455,13722.0
2022-10-17 13:50:00,142.0,142.18,141.93,142.08,14166.0,137.455,137.6292,137.3872,137.5324,14166.0
2022-10-17 13:55:00,142.03,142.06,141.92,141.94,35339.0,137.484,137.513,137.3775,137.3969,35339.0
2022-10-17 14:00:00,141.97,142.01,141.62,141.67,15594.0,137.4259,137.4646,137.0871,137.1355,15594.0
2022-10-17 14:05:00,141.68,141.7,141.5,141.62,6786.0,137.1452,137.1646,136.971,137.0871,6786.0
2022-10-17 14:10:00,141.59,141.69,141.33,141.36,8452.0,137.0581,137.1549,136.8064,136.8354,8452.0
2022-10-17 14:15:00,141.36,141.57,141.33,141.56,8846.0,136.8354,137.0387,136.8064,137.029,8846.0
2022-10-17 14:20:00,141.54,141.54,141.37,141.45,6821.0,137.0097,137.0097,136.8451,136.9226,6821.0
2022-10-17 14:25:00,141.44,141.63,141.35,141.58,9911.0,136.9129,137.0968,136.8258,137.0484,9911.0
2022-10-17 14:30:00,141.66,141.68,141.52,141.67,10929.0,137.1258,137.1452,136.9903,137.1355,10929.0
2022-10-17 14:35:00,141.64,141.91,141.63,141.9,6028.0,137.1065,137.3678,137.0968,137.3582,6028.0
2022-10-17 14:40:00,141.87,141.99,141.85,141.95,5622.0,137.3291,137.4453,137.3098,137.4066,5622.0
2022-10-17 14:45:00,141.97,142.0,141.84,141.84,10374.0,137.4259,137.455,137.3001,137.3001,10374.0
2022-10-17 14:50:00,141.82,141.93,141.77,141.82,11860.0,137.2807,137.3872,137.2323,137.2807,11860.0
2022-10-17 14:55:00,141.81,141.99,141.76,141.81,8331.0,137.271,137.4453,137.2226,137.271,8331.0
2022-10-17 15:00:00,141.78,141.9,141.6,141.65,7085.0,137.242,137.3582,137.0678,137.1162,7085.0
2022-10-17 15:05:00,141.7,141.81,141.58,141.59,14919.0,137.1646,137.271,137.0484,137.0581,14919.0
2022-10-17 15:10:00,141.58,141.72,141.48,141.72,12252.0,137.0484,137.1839,136.9516,137.1839,12252.0
2022-10-17 15:15:00,141.7,141.76,141.47,141.62,26498.0,137.1646,137.2226,136.9419,137.0871,26498.0
2022-10-17 15:20:00,141.59,141.91,141.54,141.9,13052.0,137.0581,137.3678,137.0097,137.3582,13052.0
2022-10-17 15:25:00,141.91,141.92,141.7,141.82,13039.0,137.3678,137.3775,137.1646,137.2807,13039.0
2022-10-17 15:30:00,141.83,141.96,141.76,141.84,17243.0,137.2904,137.4162,137.2226,137.3001,17243.0
2022-10-17 15:35:00,141.84,141.89,141.74,141.8,15041.0,137.3001,137.3485,137.2033,137.2614,15041.0
2022-10-17 15:40:00,141.8,142.02,141.72,141.99,27000.0,137.2614,137.4743,137.1839,137.4453,27000.0
2022-10-17 15:45:00,141.99,142.01,141.67,141.69,32900.0,137.4453,137.4646,137.1355,137.1549,32900.0
2022-10-17 15:50:00,141.7,141.98,141.7,141.97,48658.0,137.1646,137.4356,137.1646,137.4259,48658.0
2022-10-17 15:55:00,141.97,141.97,141.46,141.64,169004.0,137.4259,137.4259,136.9322,137.1065,169004.0
2022-10-18 09:30:00,146.13,146.79,145.52,146.02,117258.0,141.4528,142.0916,140.8623,141.3463,117258.0
2022-10-18 09:35:00,146.03,146.95,146.03,146.76,44088.0,141.356,142.2465,141.356,142.0626,44088.0
2022-10-18 09:40:00,146.71,147.05,145.7,145.77,34719.0,142.0142,142.3433,141.0365,141.1043,34719.0
2022-10-18 09:45:00,145.62,145.74,145.03,145.57,25135.0,140.9591,141.0752,140.388,140.9107,25135.0
2022-10-18 09:50:00,145.53,145.95,145.11,145.13,28746.0,140.872,141.2785,140.4654,140.4848,28746.0
2022-10-18 09:55:00,145.08,146.22,145.08,146.07,34230.0,140.4364,141.5399,140.4364,141.3947,34230.0
2022-10-18 10:00:00,146.08,146.67,145.96,146.63,36583.0,141.4044,141.9755,141.2882,141.9368,36583.0
2022-10-18 10:05:00,146.65,146.81,146.24,146.71,35060.0,141.9561,142.111,141.5592,142.0142,35060.0
2022-10-18 10:10:00,146.7,146.78,146.14,146.14,23926.0,142.0045,142.082,141.4624,141.4624,23926.0
2022-10-18 10:15:00,146.11,146.31,145.63,146.03,35936.0,141.4334,141.627,140.9688,141.356,35936.0
2022-10-18 10:20:00,145.99,146.16,145.79,146.02,20920.0,141.3172,141.4818,141.1236,141.3463,20920.0
2022-10-18 10:25:00,145.98,146.08,145.57,145.66,21136.0,141.3076,141.4044,140.9107,140.9978,21136.0
2022-10-18 10:30:00,145.65,145.66,145.2,145.53,22307.0,140.9881,140.9978,140.5525,140.872,22307.0
2022-10-18 10:35:00,145.54,145.61,145.05,145.28,17302.0,140.8817,140.9494,140.4073,140.63,17302.0
2022-10-18 10:40:00,145.24,145.79,145.22,145.69,35600.0,140.5913,141.1236,140.5719,141.0268,35600.0
2022-10-18 10:45:00,145.75,145.83,145.46,145.81,21871.0,141.0849,141.1624,140.8042,141.143,21871.0
2022-10-18 10:50:00,145.78,145.78,145.38,145.41,25534.0,141.114,141.114,140.7268,140.7558,25534.0
2022-10-18 10:55:00,145.36,145.41,145.09,145.15,41630.0,140.7074,140.7558,140.4461,140.5041,41630.0
2022-10-18 11:00:00,145.13,145.44,144.91,145.43,35718.0,140.4848,140.7849,140.2718,140.7752,35718.0
2022-10-18 11:05:00,145.43,145.64,145.07,145.27,59699.0,140.7752,140.9784,140.4267,140.6203,59699.0
2022-10-18 11:10:00,145.28,145.36,144.43,144.47,21581.0,140.63,140.7074,139.8072,139.8459,21581.0
2022-10-18 11:15:00,144.46,144.74,144.3,144.3,26222.0,139.8362,140.1073,139.6813,139.6813,26222.0
2022-10-18 11:20:00,144.28,144.41,143.75,143.86,16488.0,139.662,139.7878,139.1489,139.2554,16488.0
2022-10-18 11:25:00,143.85,144.23,143.74,144.21,13360.0,139.2457,139.6136,139.1393,139.5942,13360.0
2022-10-18 11:30:00,144.22,144.32,143.92,144.18,24235.0,139.6039,139.7007,139.3135,139.5652,24235.0
2022-10-18 11:35:00,144.16,144.22,143.7,143.94,13875.0,139.5458,139.6039,139.1005,139.3329,13875.0
2022-10-18 11:40:00,143.94,143.98,143.55,143.86,27183.0,139.3329,139.3716,138.9553,139.2554,27183.0
2022-10-18 11:45:00,143.93,144.33,143.84,144.28,12852.0,139.3232,139.7104,139.2361,139.662,12852.0
2022-10-18 11:50:00,144.28,144.76,144.23,144.7,30054.0,139.662,140.1266,139.6136,140.0685,30054.0
2022-10-18 11:55:00,144.69,144.94,144.5,144.8,48074.0,140.0589,140.3009,139.8749,140.1653,48074.0
2022-10-18 12:00:00,144.74,144.78,144.6,144.68,54445.0,140.1073,140.146,139.9717,140.0492,54445.0
2022-10-18 12:05:00,144.65,144.82,144.22,144.75,13375.0,140.0201,140.1847,139.6039,140.1169,13375.0
2022-10-18 12:10:00,144.74,145.04,144.71,144.98,15019.0,140.1073,140.3977,140.0782,140.3396,15019.0
2022-10-18 12:15:00,145.05,145.39,144.88,145.15,24312.0,140.4073,140.7365,140.2428,140.5041,24312.0
2022-10-18 12:20:00,145.17,145.21,144.93,144.98,24706.0,140.5235,140.5622,140.2912,140.3396,24706.0
2022-10-18 12:25:00,144.98,145.1,144.82,145.1,30799.0,140.3396,140.4557,140.1847,140.4557,30799.0
2022-10-18 12:30:00,145.02,145.19,144.83,145.18,21371.0,140.3783,140.5429,140.1944,140.5332,21371.0
2022-10-18 12:35:00,145.21,145.57,145.17,145.51,14139.0,140.5622,140.9107,140.5235,140.8526,14139.0
2022-10-18 12:40:00,145.5,145.63,145.32,145.32,9848.0,140.8429,140.9688,140.6687,140.6687,9848.0
2022-10-18 12:45:00,145.34,145.34,145.05,145.22,8774.0,140.6881,140.6881,140.4073,140.5719,8774.0
2022-10-18 12:50:00,145.24,145.57,145.22,145.53,11222.0,140.5913,140.9107,140.5719,140.872,11222.0
2022-10-18 12:55:00,145.51,145.61,145.08,145.1,13804.0,140.8526,140.9494,140.4364,140.4557,13804.0
2022-10-18 13:00:00,145.13,145.15,144.56,144.66,45992.0,140.4848,140.5041,139.933,140.0298,45992.0
2022-10-18 13:05:00,144.67,145.15,144.67,144.99,25550.0,140.0395,140.5041,140.0395,140.3493,25550.0
2022-10-18 13:10:00,145.06,145.41,144.99,145.35,9836.0,140.417,140.7558,140.3493,140.6977,9836.0
2022-10-18 13:15:00,145.36,145.45,145.23,145.33,11038.0,140.7074,140.7945,140.5816,140.6784,11038.0
2022-10-18 13:20:00,145.31,145.45,145.1,145.26,18800.0,140.659,140.7945,140.4557,140.6106,18800.0
2022-10-18 13:25:00,145.31,145.56,145.28,145.46,10678.0,140.659,140.901,140.63,140.8042,10678.0
2022-10-18 13:30:00,145.5,146.02,145.42,146.0,12354.0,140.8429,141.3463,140.7655,141.3269,12354.0
2022-10-18 13:35:00,146.0,146.16,145.84,146.03,21401.0,141.3269,141.4818,141.172,141.356,21401.0
2022-10-18 13:40:00,146.05,146.16,145.92,146.03,14321.0,141.3753,141.4818,141.2495,141.356,14321.0
2022-10-18 13:45:00,146.03,146.18,145.88,146.12,11791.0,141.356,141.5012,141.2108,141.4431,11791.0
2022-10-18 13:50:00,146.12,146.22,145.89,146.22,12805.0,141.4431,141.5399,141.2204,141.5399,12805.0
2022-10-18 13:55:00,146.23,146.29,146.07,146.16,13434.0,141.5496,141.6076,141.3947,141.4818,13434.0
2022-10-18 14:00:00,146.15,146.24,145.91,145.99,13932.0,141.4721,141.5592,141.2398,141.3172,13932.0
2022-10-18 14:05:00,145.97,146.2,145.91,145.97,15137.0,141.2979,141.5205,141.2398,141.2979,15137.0
2022-10-18 14:10:00,145.97,146.22,145.97,146.12,11604.0,141.2979,141.5399,141.2979,141.4431,11604.0
2022-10-18 14:15:00,146.12,146.2,145.98,146.07,16868.0,141.4431,141.5205,141.3076,141.3947,16868.0
2022-10-18 14:20:00,146.05,146.21,145.96,146.21,11862.0,141.3753,141.5302,141.2882,141.5302,11862.0
2022-10-18 14:25:00,146.23,146.38,146.04,146.29,13676.0,141.5496,141.6948,141.3656,141.6076,13676.0
2022-10-18 14:30:00,146.35,146.36,146.08,146.16,10960.0,141.6657,141.6754,141.4044,141.4818,10960.0
2022-10-18 14:35:00,146.17,146.22,145.55,145.62,18512.0,141.4915,141.5399,140.8913,140.9591,18512.0
2022-10-18 14:40:00,145.64,145.69,145.06,145.13,15478.0,140.9784,141.0268,140.417,140.4848,15478.0
2022-10-18 14:45:00,145.15,145.24,144.8,145.03,19618.0,140.5041,140.5913,140.1653,140.388,19618.0
2022-10-18 14:50:00,145.01,145.2,144.84,145.15,24084.0,140.3686,140.5525,140.2041,140.5041,24084.0
2022-10-18 14:55:00,145.18,145.34,145.0,145.22,19803.0,140.5332,140.6881,140.3589,140.5719,19803.0
2022-10-18 15:00:00,145.22,145.28,144.88,145.09,21064.0,140.5719,140.63,140.2428,140.4461,21064.0
2022-10-18 15:05:00,145.08,145.36,145.06,145.16,12280.0,140.4364,140.7074,140.417,140.5138,12280.0
2022-10-18 15:10:00,145.16,145.33,144.96,145.03,19316.0,140.5138,140.6784,140.3202,140.388,19316.0
2022-10-18 15:15:00,145.05,145.19,144.85,145.03,17504.0,140.4073,140.5429,140.2137,140.388,17504.0
2022-10-18 15:20:00,145.04,145.32,144.89,145.3,35955.0,140.3977,140.6687,140.2525,140.6493,35955.0
2022-10-18 15:25:00,145.31,145.4,145.12,145.37,22467.0,140.659,140.7461,140.4751,140.7171,22467.0
2022-10-18 15:30:00,145.38,145.89,145.27,145.8,31322.0,140.7268,141.2204,140.6203,141.1333,31322.0
2022-10-18 15:35:00,145.81,145.84,145.52,145.71,31928.0,141.143,141.172,140.8623,141.0462,31928.0
2022-10-18 15:40:00,145.72,145.9,145.67,145.79,44269.0,141.0559,141.2301,141.0075,141.1236,44269.0
2022-10-18 15:45:00,145.79,145.87,145.68,145.78,57725.0,141.1236,141.2011,141.0172,141.114,57725.0
2022-10-18 15:50:00,145.75,146.01,145.7,145.79,103873.0,141.0849,141.3366,141.0365,141.1236,103873.0
2022-10-18 15:55:00,145.77,146.24,145.54,146.14,230985.0,141.1043,141.5592,140.8817,141.4624,230985.0
2022-10-19 09:30:00,145.43,146.69,144.83,146.01,55014.0,140.7752,141.9948,140.1944,141.3366,55014.0
2022-10-19 09:35:00,145.99,146.81,145.81,146.81,24973.0,141.3172,142.111,141.143,142.111,24973.0
2022-10-19 09:40:00,146.82,146.92,145.72,146.12,22375.0,142.1207,142.2175,141.0559,141.4431,22375.0
2022-10-19 09:45:00,146.09,146.13,145.09,145.09,34699.0,141.414,141.4528,140.4461,140.4461,34699.0
2022-10-19 09:50:00,145.13,146.26,145.03,146.17,25668.0,140.4848,141.5786,140.388,141.4915,25668.0
2022-10-19 09:55:00,146.24,146.71,146.06,146.46,58149.0,141.5592,142.0142,141.385,141.7722,58149.0
2022-10-19 10:00:00,146.41,146.62,146.06,146.58,30459.0,141.7238,141.9271,141.385,141.8884,30459.0
2022-10-19 10:05:00,146.57,147.07,145.83,145.92,28004.0,141.8787,142.3627,141.1624,141.2495,28004.0
2022-10-19 10:10:00,145.97,146.03,145.39,145.75,21601.0,141.2979,141.356,140.7365,141.0849,21601.0
2022-10-19 10:15:00,145.72,145.92,145.53,145.67,19195.0,141.0559,141.2495,140.872,141.0075,19195.0
2022-10-19 10:20:00,145.74,146.45,145.71,146.23,28504.0,141.0752,141.7625,141.0462,141.5496,28504.0
2022-10-19 10:25:00,146.28,146.65,146.01,146.5,31186.0,141.598,141.9561,141.3366,141.8109,31186.0
2022-10-19 10:30:00,146.62,146.74,146.3,146.3,12850.0,141.9271,142.0432,141.6173,141.6173,12850.0
2022-10-19 10:35:00,146.29,146.34,146.08,146.21,11658.0,141.6076,141.656,141.4044,141.5302,11658.0
2022-10-19 10:40:00,146.19,146.19,145.75,146.01,18329.0,141.5108,141.5108,141.0849,141.3366,18329.0
2022-10-19 10:45:00,146.01,146.08,145.77,145.88,25390.0,141.3366,141.4044,141.1043,141.2108,25390.0
2022-10-19 10:50:00,145.84,145.97,145.68,145.69,14720.0,141.172,141.2979,141.0172,141.0268,14720.0
2022-10-19 10:55:00,145.67,145.7,145.39,145.54,27445.0,141.0075,141.0365,140.7365,140.8817,27445.0
2022-10-19 11:00:00,145.5,145.5,145.09,145.15,17919.0,140.8429,140.8429,140.4461,140.5041,17919.0
2022-10-19 11:05:00,145.19,145.6,145.19,145.37,15393.0,140.5429,140.9397,140.5429,140.7171,15393.0
2022-10-19 11:10:00,145.34,145.78,145.34,145.75,12217.0,140.6881,141.114,140.6881,141.0849,12217.0
2022-10-19 11:15:00,145.7,146.01,145.61,145.9,12667.0,141.0365,141.3366,140.9494,141.2301,12667.0
2022-10-19 11:20:00,145.94,146.0,145.67,145.68,13780.0,141.2688,141.3269,141.0075,141.0172,13780.0
2022-10-19 11:25:00,145.73,145.75,145.28,145.48,14276.0,141.0656,141.0849,140.63,140.8236,14276.0
2022-10-19 11:30:00,145.5,145.69,145.35,145.66,16360.0,140.8429,141.0268,140.6977,140.9978,16360.0
2022-10-19 11:35:00,145.61,145.73,145.25,145.73,12278.0,140.9494,141.0656,140.6009,141.0656,12278.0
2022-10-19 11:40:00,145.73,145.82,145.5,145.53,15735.0,141.0656,141.1527,140.8429,140.872,15735.0
2022-10-19 11:45:00,145.57,145.86,145.53,145.83,12594.0,140.9107,141.1914,140.872,141.1624,12594.0
2022-10-19 11:50:00,145.89,146.06,145.8,145.99,16689.0,141.2204,141.385,141.1333,141.3172,16689.0
2022-10-19 11:55:00,145.97,146.06,145.7,145.76,13036.0,141.2979,141.385,141.0365,141.0946,13036.0
2022-10-19 12:00:00,145.76,145.83,145.54,145.75,17346.0,141.0946,141.1624,140.8817,141.0849,17346.0
2022-10-19 12:05:00,145.65,145.7,145.5,145.58,7802.0,140.9881,141.0365,140.8429,140.9204,7802.0
2022-10-19 12:10:00,145.55,145.58,145.31,145.36,7231.0,140.8913,140.9204,140.659,140.7074,7231.0
2022-10-19 12:15:00,145.36,145.42,145.25,145.4,9873.0,140.7074,140.7655,140.6009,140.7461,9873.0
2022-10-19 12:20:00,145.39,145.48,145.32,145.42,9492.0,140.7365,140.8236,140.6687,140.7655,9492.0
2022-10-19 12:25:00,145.4,145.4,145.04,145.18,11573.0,140.7461,140.7461,140.3977,140.5332,11573.0
2022-10-19 12:30:00,145.12,145.38,145.08,145.27,8653.0,140.4751,140.7268,140.4364,140.6203,8653.0
2022-10-19 12:35:00,145.27,145.44,145.19,145.26,11199.0,140.6203,140.7849,140.5429,140.6106,11199.0
2022-10-19 12:40:00,145.24,145.27,144.84,144.95,14909.0,140.5913,140.6203,140.2041,140.3105,14909.0
2022-10-19 12:45:00,144.94,144.96,144.46,144.52,8256.0,140.3009,140.3202,139.8362,139.8943,8256.0
2022-10-19 12:50:00,144.49,144.68,144.34,144.47,6292.0,139.8653,140.0492,139.7201,139.8459,6292.0
2022-10-19 12:55:00,144.44,144.49,144.16,144.22,9667.0,139.8169,139.8653,139.5458,139.6039,9667.0
2022-10-19 13:00:00,144.22,144.35,143.65,143.65,14089.0,139.6039,139.7297,139.0521,139.0521,14089.0
2022-10-19 13:05:00,143.63,143.78,143.52,143.6,17405.0,139.0328,139.178,138.9263,139.0037,17405.0
2022-10-19 13:10:00,143.58,143.64,143.33,143.33,13410.0,138.9844,139.0425,138.7424,138.7424,13410.0
2022-10-19 13:15:00,143.33,143.4,143.08,143.15,23546.0,138.7424,138.8101,138.5004,138.5681,23546.0
2022-10-19 13:20:00,143.12,143.32,143.09,143.2,21000.0,138.5391,138.7327,138.5101,138.6165,21000.0
2022-10-19 13:25:00,143.17,143.43,143.07,143.14,11468.0,138.5875,138.8392,138.4907,138.5585,11468.0
2022-10-19 13:30:00,143.12,143.22,142.93,142.95,18560.0,138.5391,138.6359,138.3552,138.3745,18560.0
2022-10-19 13:35:00,142.93,143.02,142.66,142.7,6701.0,138.3552,138.4423,138.0938,138.1326,6701.0
2022-10-19 13:40:00,142.7,142.84,142.6,142.75,6848.0,138.1326,138.2681,138.0358,138.181,6848.0
2022-10-19 13:45:00,142.77,142.88,142.6,142.71,10428.0,138.2003,138.3068,138.0358,138.1422,10428.0
2022-10-19 13:50:00,142.69,143.01,142.63,143.01,12491.0,138.1229,138.4326,138.0648,138.4326,12491.0
2022-10-19 13:55:00,143.03,143.18,142.89,143.17,8312.0,138.452,138.5972,138.3165,138.5875,8312.0
2022-10-19 14:00:00,143.21,143.54,143.06,143.48,15172.0,138.6262,138.9457,138.481,138.8876,15172.0
2022-10-19 14:05:00,143.52,143.85,143.44,143.69,15613.0,138.9263,139.2457,138.8489,139.0909,15613.0
2022-10-19 14:10:00,143.62,143.76,143.49,143.63,8100.0,139.0231,139.1586,138.8973,139.0328,8100.0
2022-10-19 14:15:00,143.6,143.83,143.58,143.63,13826.0,139.0037,139.2264,138.9844,139.0328,13826.0
2022-10-19 14:20:00,143.63,143.63,143.46,143.54,9394.0,139.0328,139.0328,138.8682,138.9457,9394.0
2022-10-19 14:25:00,143.54,143.66,143.42,143.58,7555.0,138.9457,139.0618,138.8295,138.9844,7555.0
2022-10-19 14:30:00,143.57,143.68,143.46,143.55,8898.0,138.9747,139.0812,138.8682,138.9553,8898.0
2022-10-19 14:35:00,143.57,143.64,143.33,143.43,18385.0,138.9747,139.0425,138.7424,138.8392,18385.0
2022-10-19 14:40:00,143.45,143.6,143.36,143.36,20330.0,138.8585,139.0037,138.7714,138.7714,20330.0
2022-10-19 14:45:00,143.38,143.52,143.3,143.34,9625.0,138.7908,138.9263,138.7133,138.7521,9625.0
2022-10-19 14:50:00,143.33,143.36,143.2,143.22,10529.0,138.7424,138.7714,138.6165,138.6359,10529.0
2022-10-19 14:55:00,143.2,143.35,143.18,143.31,10215.0,138.6165,138.7617,138.5972,138.723,10215.0
2022-10-19 15:00:00,143.32,143.54,143.19,143.21,15067.0,138.7327,138.9457,138.6069,138.6262,15067.0
2022-10-19 15:05:00,143.23,143.36,143.02,143.31,18511.0,138.6456,138.7714,138.4423,138.723,18511.0
2022-10-19 15:10:00,143.32,143.44,143.28,143.35,12869.0,138.7327,138.8489,138.694,138.7617,12869.0
2022-10-19 15:15:00,143.36,143.83,143.34,143.78,11427.0,138.7714,139.2264,138.7521,139.178,11427.0
2022-10-19 15:20:00,143.77,143.81,143.51,143.55,11148.0,139.1683,139.207,138.9166,138.9553,11148.0
2022-10-19 15:25:00,143.5,143.63,143.25,143.26,13467.0,138.9069,139.0328,138.6649,138.6746,13467.0
2022-10-19 15:30:00,143.24,143.37,143.12,143.37,20579.0,138.6553,138.7811,138.5391,138.7811,20579.0
2022-10-19 15:35:00,143.36,143.56,143.24,143.25,16114.0,138.7714,138.965,138.6553,138.6649,16114.0
2022-10-19 15:40:00,143.25,143.45,143.16,143.31,29345.0,138.6649,138.8585,138.5778,138.723,29345.0
2022-10-19 15:45:00,143.31,143.5,143.18,143.34,32504.0,138.723,138.9069,138.5972,138.7521,32504.0
2022-10-19 15:50:00,143.33,143.65,143.2,143.58,54767.0,138.7424,139.0521,138.6165,138.9844,54767.0
2022-10-19 15:55:00,143.56,144.11,143.49,144.02,144290.0,138.965,139.4974,138.8973,139.4103,144290.0
2022-10-20 09:30:00,144.0,145.39,143.96,144.94,44775.0,139.3909,140.7365,139.3522,140.3009,44775.0
2022-10-20 09:35:00,144.84,144.86,144.1,144.53,14717.0,140.2041,140.2234,139.4877,139.904,14717.0
2022-10-20 09:40:00,144.57,145.14,144.18,144.72,26138.0,139.9427,140.4945,139.5652,140.0879,26138.0
2022-10-20 09:45:00,144.77,145.47,144.68,145.14,47175.0,140.1363,140.8139,140.0492,140.4945,47175.0
2022-10-20 09:50:00,145.16,145.55,144.89,145.1,26353.0,140.5138,140.8913,140.2525,140.4557,26353.0
2022-10-20 09:55:00,144.91,145.63,144.91,145.06,19782.0,140.2718,140.9688,140.2718,140.417,19782.0
2022-10-20 10:00:00,145.12,146.12,144.96,146.06,25022.0,140.4751,141.4431,140.3202,141.385,25022.0
2022-10-20 10:05:00,146.09,146.69,146.04,146.45,18699.0,141.414,141.9948,141.3656,141.7625,18699.0
2022-10-20 10:10:00,146.64,146.83,146.46,146.62,24865.0,141.9464,142.1304,141.7722,141.9271,24865.0
2022-10-20 10:15:00,146.62,147.1,146.47,147.02,28009.0,141.9271,142.3917,141.7819,142.3143,28009.0
2022-10-20 10:20:00,147.1,147.32,146.88,146.93,30461.0,142.3917,142.6047,142.1788,142.2272,30461.0
2022-10-20 10:25:00,146.93,147.05,146.77,147.05,27391.0,142.2272,142.3433,142.0723,142.3433,27391.0
2022-10-20 10:30:00,147.1,147.23,146.7,146.94,36404.0,142.3917,142.5176,142.0045,142.2368,36404.0
2022-10-20 10:35:00,147.05,147.15,146.79,146.85,47741.0,142.3433,142.4401,142.0916,142.1497,47741.0
2022-10-20 10:40:00,146.85,146.9,146.46,146.57,57574.0,142.1497,142.1981,141.7722,141.8787,57574.0
2022-10-20 10:45:00,146.57,146.85,146.55,146.73,18905.0,141.8787,142.1497,141.8593,142.0336,18905.0
2022-10-20 10:50:00,146.71,146.85,146.32,146.34,23706.0,142.0142,142.1497,141.6367,141.656,23706.0
2022-10-20 10:55:00,146.31,146.96,146.31,146.96,47482.0,141.627,142.2562,141.627,142.2562,47482.0
2022-10-20 11:00:00,146.96,147.1,146.53,146.53,38588.0,142.2562,142.3917,141.84,141.84,38588.0
2022-10-20 11:05:00,146.55,146.7,146.42,146.66,19497.0,141.8593,142.0045,141.7335,141.9658,19497.0
2022-10-20 11:10:00,146.6,146.62,146.11,146.12,24749.0,141.9077,141.9271,141.4334,141.4431,24749.0
2022-10-20 11:15:00,146.11,146.11,145.61,145.7,21534.0,141.4334,141.4334,140.9494,141.0365,21534.0
2022-10-20 11:20:00,145.7,145.86,145.43,145.73,58045.0,141.0365,141.1914,140.7752,141.0656,58045.0
2022-10-20 11:25:00,145.75,145.82,145.33,145.47,38757.0,141.0849,141.1527,140.6784,140.8139,38757.0
2022-10-20 11:30:00,145.47,145.64,145.29,145.49,24942.0,140.8139,140.9784,140.6397,140.8333,24942.0
2022-10-20 11:35:00,145.46,145.73,145.4,145.64,14037.0,140.8042,141.0656,140.7461,140.9784,14037.0
2022-10-20 11:40:00,145.61,145.68,145.5,145.6,18437.0,140.9494,141.0172,140.8429,140.9397,18437.0
2022-10-20 11:45:00,145.6,145.66,145.42,145.66,11972.0,140.9397,140.9978,140.7655,140.9978,11972.0
2022-10-20 11:50:00,145.62,145.81,145.54,145.54,21320.0,140.9591,141.143,140.8817,140.8817,21320.0
2022-10-20 11:55:00,145.56,145.6,145.26,145.28,42413.0,140.901,140.9397,140.6106,140.63,42413.0
2022-10-20 12:00:00,145.31,145.38,144.89,145.22,18344.0,140.659,140.7268,140.2525,140.5719,18344.0
2022-10-20 12:05:00,145.23,145.26,144.66,144.77,24606.0,140.5816,140.6106,140.0298,140.1363,24606.0
2022-10-20 12:10:00,144.72,144.75,144.61,144.72,9063.0,140.0879,140.1169,139.9814,140.0879,9063.0
2022-10-20 12:15:00,144.67,145.21,144.67,145.06,12189.0,140.0395,140.5622,140.0395,140.417,12189.0
2022-10-20 12:20:00,145.06,145.06,144.48,144.48,18608.0,140.417,140.417,139.8556,139.8556,18608.0
2022-10-20 12:25:00,144.45,144.47,144.12,144.27,17862.0,139.8265,139.8459,139.5071,139.6523,17862.0
2022-10-20 12:30:00,144.24,144.38,144.1,144.13,16202.0,139.6233,139.7588,139.4877,139.5168,16202.0
2022-10-20 12:35:00,144.12,144.24,144.02,144.06,20299.0,139.5071,139.6233,139.4103,139.449,20299.0
2022-10-20 12:40:00,144.09,144.24,143.96,144.04,63649.0,139.4781,139.6233,139.3522,139.4297,63649.0
2022-10-20 12:45:00,144.03,144.05,143.69,143.88,19897.0,139.42,139.4393,139.0909,139.2748,19897.0
2022-10-20 12:50:00,143.86,143.9,143.42,143.51,26272.0,139.2554,139.2941,138.8295,138.9166,26272.0
2022-10-20 12:55:00,143.53,143.9,143.46,143.9,23027.0,138.936,139.2941,138.8682,139.2941,23027.0
2022-10-20 13:00:00,143.9,143.91,143.73,143.91,10265.0,139.2941,139.3038,139.1296,139.3038,10265.0
2022-10-20 13:05:00,143.91,143.94,143.16,143.5,19935.0,139.3038,139.3329,138.5778,138.9069,19935.0
2022-10-20 13:10:00,143.5,143.79,143.43,143.66,19876.0,138.9069,139.1877,138.8392,139.0618,19876.0
2022-10-20 13:15:00,143.67,143.67,143.4,143.47,17692.0,139.0715,139.0715,138.8101,138.8779,17692.0
2022-10-20 13:20:00,143.46,143.9,143.44,143.68,23295.0,138.8682,139.2941,138.8489,139.0812,23295.0
2022-10-20 13:25:00,143.68,144.01,143.68,143.98,23632.0,139.0812,139.4006,139.0812,139.3716,23632.0
2022-10-20 13:30:00,143.95,143.97,143.66,143.74,12839.0,139.3425,139.3619,139.0618,139.1393,12839.0
2022-10-20 13:35:00,143.71,143.78,143.59,143.69,16378.0,139.1102,139.178,138.9941,139.0909,16378.0
2022-10-20 13:40:00,143.73,143.8,143.49,143.69,15848.0,139.1296,139.1973,138.8973,139.0909,15848.0
2022-10-20 13:45:00,143.65,143.69,143.35,143.41,10914.0,139.0521,139.0909,138.7617,138.8198,10914.0
2022-10-20 13:50:00,143.38,143.38,143.18,143.23,27090.0,138.7908,138.7908,138.5972,138.6456,27090.0
2022-10-20 13:55:00,143.24,143.47,143.16,143.47,45744.0,138.6553,138.8779,138.5778,138.8779,45744.0
2022-10-20 14:00:00,143.45,143.45,143.19,143.25,27420.0,138.8585,138.8585,138.6069,138.6649,27420.0
2022-10-20 14:05:00,143.23,143.3,142.94,143.01,20745.0,138.6456,138.7133,138.3649,138.4326,20745.0
2022-10-20 14:10:00,143.03,143.05,142.72,142.77,27866.0,138.452,138.4713,138.1519,138.2003,27866.0
2022-10-20 14:15:00,142.77,142.98,142.72,142.92,32707.0,138.2003,138.4036,138.1519,138.3455,32707.0
2022-10-20 14:20:00,142.92,142.94,142.69,142.73,21785.0,138.3455,138.3649,138.1229,138.1616,21785.0
2022-10-20 14:25:00,142.73,142.76,142.55,142.6,30807.0,138.1616,138.1906,137.9874,138.0358,30807.0
2022-10-20 14:30:00,142.6,143.02,142.58,142.99,39746.0,138.0358,138.4423,138.0164,138.4133,39746.0
2022-10-20 14:35:00,142.98,143.08,142.88,142.94,22850.0,138.4036,138.5004,138.3068,138.3649,22850.0
2022-10-20 14:40:00,142.94,143.0,142.68,142.69,23686.0,138.3649,138.4229,138.1132,138.1229,23686.0
2022-10-20 14:45:00,142.71,142.82,142.6,142.69,31617.0,138.1422,138.2487,138.0358,138.1229,31617.0
2022-10-20 14:50:00,142.67,142.76,142.55,142.71,45770.0,138.1035,138.1906,137.9874,138.1422,45770.0
2022-10-20 14:55:00,142.71,143.06,142.67,142.82,27193.0,138.1422,138.481,138.1035,138.2487,27193.0
2022-10-20 15:00:00,142.86,143.11,142.81,142.83,21254.0,138.2874,138.5294,138.239,138.2584,21254.0
2022-10-20 15:05:00,142.88,143.19,142.86,143.07,37256.0,138.3068,138.6069,138.2874,138.4907,37256.0
2022-10-20 15:10:00,143.1,143.17,142.81,142.89,21954.0,138.5197,138.5875,138.239,138.3165,21954.0
2022-10-20 15:15:00,142.86,142.86,142.61,142.66,46452.0,138.2874,138.2874,138.0454,138.0938,46452.0
2022-10-20 15:20:00,142.63,142.67,142.45,142.48,39135.0,138.0648,138.1035,137.8906,137.9196,39135.0
2022-10-20 15:25:00,142.45,142.48,142.15,142.34,52262.0,137.8906,137.9196,137.6002,137.7841,52262.0
2022-10-20 15:30:00,142.3,142.42,142.16,142.3,40912.0,137.7454,137.8615,137.6098,137.7454,40912.0
2022-10-20 15:35:00,142.29,142.62,142.26,142.5,63330.0,137.7357,138.0551,137.7066,137.939,63330.0
2022-10-20 15:40:00,142.48,142.66,142.37,142.63,57671.0,137.9196,138.0938,137.8131,138.0648,57671.0
2022-10-20 15:45:00,142.62,142.79,142.44,142.78,72522.0,138.0551,138.2197,137.8809,138.21,72522.0
2022-10-20 15:50:00,142.8,143.32,142.73,143.22,129773.0,138.2294,138.7327,138.1616,138.6359,129773.0
2022-10-20 15:55:00,143.21,143.24,142.32,142.45,299822.0,138.6262,138.6553,137.7647,137.8906,299822.0
2022-10-21 09:30:00,140.99,141.32,134.75,135.68,784501.0,136.4773,136.7967,130.437,131.3372,784501.0
2022-10-21 09:35:00,135.69,136.1,134.03,134.63,292174.0,131.3469,131.7438,129.7401,130.3209,292174.0
2022-10-21 09:40:00,134.69,136.49,134.34,136.31,218100.0,130.3789,132.1213,130.0401,131.9471,218100.0
2022-10-21 09:45:00,136.22,137.5,136.09,136.25,177024.0,131.86,133.099,131.7341,131.889,177024.0
2022-10-21 09:50:00,136.14,136.33,135.13,135.23,122202.0,131.7825,131.9664,130.8048,130.9016,122202.0
2022-10-21 09:55:00,135.28,135.92,135.02,135.77,102756.0,130.95,131.5696,130.6984,131.4244,102756.0
2022-10-21 10:00:00,135.77,136.44,135.36,135.78,123119.0,131.4244,132.0729,131.0275,131.434,123119.0
2022-10-21 10:05:00,135.75,135.75,135.02,135.14,122123.0,131.405,131.405,130.6984,130.8145,122123.0
2022-10-21 10:10:00,135.14,135.39,133.67,134.19,300417.0,130.8145,131.0565,129.3916,129.8949,300417.0
2022-10-21 10:15:00,134.2,134.88,134.02,134.73,174744.0,129.9046,130.5628,129.7304,130.4177,174744.0
2022-10-21 10:20:00,134.73,134.85,133.57,133.63,181914.0,130.4177,130.5338,129.2948,129.3529,181914.0
2022-10-21 10:25:00,133.63,134.0,133.5,133.87,84030.0,129.3529,129.711,129.227,129.5852,84030.0
2022-10-21 10:30:00,133.92,134.18,132.93,133.46,189401.0,129.6336,129.8853,128.6753,129.1883,189401.0
2022-10-21 10:35:00,133.44,133.49,132.64,133.23,126297.0,129.1689,129.2173,128.3945,128.9657,126297.0
2022-10-21 10:40:00,133.25,133.63,133.03,133.25,81246.0,128.985,129.3529,128.7721,128.985,81246.0
2022-10-21 10:45:00,133.25,133.74,133.02,133.5,72430.0,128.985,129.4593,128.7624,129.227,72430.0
2022-10-21 10:50:00,133.5,133.96,133.02,133.12,71705.0,129.227,129.6723,128.7624,128.8592,71705.0
2022-10-21 10:55:00,133.15,133.25,132.5,132.8,78018.0,128.8882,128.985,128.259,128.5494,78018.0
2022-10-21 11:00:00,132.83,132.99,132.4,132.53,84148.0,128.5785,128.7333,128.1622,128.2881,84148.0
2022-10-21 11:05:00,132.53,132.85,132.21,132.84,81918.0,128.2881,128.5978,127.9783,128.5881,81918.0
2022-10-21 11:10:00,132.85,133.04,132.5,132.82,110010.0,128.5978,128.7817,128.259,128.5688,110010.0
2022-10-21 11:15:00,132.82,133.04,132.46,132.77,69895.0,128.5688,128.7817,128.2203,128.5204,69895.0
2022-10-21 11:20:00,132.74,133.13,132.5,132.56,86036.0,128.4913,128.8689,128.259,128.3171,86036.0
2022-10-21 11:25:00,132.63,133.2,132.54,132.76,60975.0,128.3849,128.9366,128.2977,128.5107,60975.0
2022-10-21 11:30:00,132.78,134.18,132.75,133.64,64808.0,128.5301,129.8853,128.501,129.3625,64808.0
2022-10-21 11:35:00,133.56,133.72,133.1,133.4,59389.0,129.2851,129.44,128.8398,129.1302,59389.0
2022-10-21 11:40:00,133.35,133.82,133.05,133.81,48294.0,129.0818,129.5368,128.7914,129.5271,48294.0
2022-10-21 11:45:00,133.79,133.88,133.43,133.83,81973.0,129.5077,129.5949,129.1593,129.5465,81973.0
2022-10-21 11:50:00,133.74,134.15,133.68,133.89,114899.0,129.4593,129.8562,129.4013,129.6045,114899.0
2022-10-21 11:55:00,133.79,134.17,133.61,134.14,54565.0,129.5077,129.8756,129.3335,129.8465,54565.0
2022-10-21 12:00:00,134.15,135.01,134.05,134.79,157405.0,129.8562,130.6887,129.7594,130.4757,157405.0
2022-10-21 12:05:00,134.8,134.91,134.45,134.8,66128.0,130.4854,130.5919,130.1466,130.4854,66128.0
2022-10-21 12:10:00,134.75,135.0,134.34,134.94,56056.0,130.437,130.679,130.0401,130.6209,56056.0
2022-10-21 12:15:00,134.93,135.16,134.7,135.15,87943.0,130.6112,130.8339,130.3886,130.8242,87943.0
2022-10-21 12:20:00,135.14,135.65,134.94,135.65,152432.0,130.8145,131.3082,130.6209,131.3082,152432.0
2022-10-21 12:25:00,135.64,135.77,135.17,135.3,112127.0,131.2985,131.4244,130.8436,130.9694,112127.0
2022-10-21 12:30:00,135.16,135.73,135.0,135.59,74323.0,130.8339,131.3856,130.679,131.2501,74323.0
2022-10-21 12:35:00,135.59,135.93,135.24,135.48,60328.0,131.2501,131.5792,130.9113,131.1436,60328.0
2022-10-21 12:40:00,135.62,136.32,135.41,136.18,62442.0,131.2792,131.9568,131.0759,131.8212,62442.0
2022-10-21 12:45:00,136.18,136.88,136.16,136.82,74166.0,131.8212,132.4988,131.8019,132.4408,74166.0
2022-10-21 12:50:00,136.76,137.15,136.67,137.01,68737.0,132.3827,132.7602,132.2956,132.6247,68737.0
2022-10-21 12:55:00,137.06,137.41,136.6,137.32,103997.0,132.6731,133.0119,132.2278,132.9248,103997.0
2022-10-21 13:00:00,137.37,138.42,137.26,138.21,222240.0,132.9732,133.9895,132.8667,133.7863,222240.0
2022-10-21 13:05:00,138.3,138.34,137.27,137.33,120239.0,133.8734,133.9121,132.8764,132.9344,120239.0
2022-10-21 13:10:00,137.28,137.9,137.15,137.88,95425.0,132.886,133.4862,132.7602,133.4668,95425.0
2022-10-21 13:15:00,137.88,138.23,137.45,138.23,90380.0,133.4668,133.8056,133.0506,133.8056,90380.0
2022-10-21 13:20:00,138.19,138.27,137.64,137.77,65008.0,133.7669,133.8443,133.2345,133.3603,65008.0
2022-10-21 13:25:00,137.81,138.12,137.68,137.82,30390.0,133.3991,133.6991,133.2732,133.4087,30390.0
2022-10-21 13:30:00,137.86,138.15,137.82,137.84,29603.0,133.4475,133.7282,133.4087,133.4281,29603.0
2022-10-21 13:35:00,137.79,138.11,137.66,137.92,62469.0,133.3797,133.6895,133.2539,133.5055,62469.0
2022-10-21 13:40:00,137.99,138.16,137.89,138.09,53884.0,133.5733,133.7379,133.4765,133.6701,53884.0
2022-10-21 13:45:00,138.15,138.64,137.79,137.86,132439.0,133.7282,134.2025,133.3797,133.4475,132439.0
2022-10-21 13:50:00,137.8,137.83,137.65,137.75,30083.0,133.3894,133.4184,133.2442,133.341,30083.0
2022-10-21 13:55:00,137.71,137.94,137.6,137.82,58906.0,133.3023,133.5249,133.1958,133.4087,58906.0
2022-10-21 14:00:00,137.81,137.93,137.7,137.76,37671.0,133.3991,133.5152,133.2926,133.3507,37671.0
2022-10-21 14:05:00,137.73,138.13,137.57,138.12,55017.0,133.3216,133.7088,133.1667,133.6991,55017.0
2022-10-21 14:10:00,138.12,138.41,138.12,138.23,78898.0,133.6991,133.9799,133.6991,133.8056,78898.0
2022-10-21 14:15:00,138.22,138.24,137.76,137.85,43481.0,133.7959,133.8153,133.3507,133.4378,43481.0
2022-10-21 14:20:00,137.8,137.95,137.75,137.81,33252.0,133.3894,133.5346,133.341,133.3991,33252.0
2022-10-21 14:25:00,137.76,138.15,137.72,138.06,66381.0,133.3507,133.7282,133.3119,133.6411,66381.0
2022-10-21 14:30:00,138.07,138.5,138.0,138.4,52027.0,133.6507,134.067,133.583,133.9702,52027.0
2022-10-21 14:35:00,138.4,138.86,138.18,138.65,69856.0,133.9702,134.4155,133.7572,134.2122,69856.0
2022-10-21 14:40:00,138.69,138.81,138.44,138.44,34313.0,134.2509,134.3671,134.0089,134.0089,34313.0
2022-10-21 14:45:00,138.44,138.48,138.12,138.27,47662.0,134.0089,134.0476,133.6991,133.8443,47662.0
2022-10-21 14:50:00,138.31,138.31,138.04,138.1,24689.0,133.8831,133.8831,133.6217,133.6798,24689.0
2022-10-21 14:55:00,138.04,138.24,137.86,138.13,41849.0,133.6217,133.8153,133.4475,133.7088,41849.0
2022-10-21 15:00:00,138.13,138.15,137.87,138.06,48537.0,133.7088,133.7282,133.4571,133.6411,48537.0
2022-10-21 15:05:00,138.06,138.18,137.93,138.14,35944.0,133.6411,133.7572,133.5152,133.7185,35944.0
2022-10-21 15:10:00,138.17,138.55,138.1,138.45,59587.0,133.7475,134.1154,133.6798,134.0186,59587.0
2022-10-21 15:15:00,138.4,138.45,138.17,138.28,42365.0,133.9702,134.0186,133.7475,133.854,42365.0
2022-10-21 15:20:00,138.26,138.5,138.17,138.46,40489.0,133.8347,134.067,133.7475,134.0283,40489.0
2022-10-21 15:25:00,138.5,138.83,138.5,138.81,51412.0,134.067,134.3864,134.067,134.3671,51412.0
2022-10-21 15:30:00,138.81,138.94,138.63,138.9,57412.0,134.3671,134.4929,134.1928,134.4542,57412.0
2022-10-21 15:35:00,138.86,139.32,138.8,139.29,62089.0,134.4155,134.8607,134.3574,134.8317,62089.0
2022-10-21 15:40:00,139.31,139.66,139.28,139.56,131565.0,134.8511,135.1899,134.822,135.0931,131565.0
2022-10-21 15:45:00,139.52,139.74,139.37,139.62,158824.0,135.0543,135.2673,134.9091,135.1511,158824.0
2022-10-21 15:50:00,139.61,140.01,139.41,139.7,205808.0,135.1415,135.5287,134.9479,135.2286,205808.0
2022-10-21 15:55:00,139.68,140.28,139.48,140.15,412762.0,135.2092,135.79,135.0156,135.6642,412762.0
2022-10-24 09:30:00,141.3,142.48,140.41,142.29,149395.0,136.7774,137.9196,135.9158,137.7357,149395.0
2022-10-24 09:35:00,142.27,143.79,142.27,143.48,117988.0,137.7163,139.1877,137.7163,138.8876,117988.0
2022-10-24 09:40:00,143.45,143.48,142.5,142.84,57388.0,138.8585,138.8876,137.939,138.2681,57388.0
2022-10-24 09:45:00,142.88,143.7,142.41,142.63,68960.0,138.3068,139.1005,137.8518,138.0648,68960.0
2022-10-24 09:50:00,142.47,143.39,142.47,143.3,41557.0,137.9099,138.8005,137.9099,138.7133,41557.0
2022-10-24 09:55:00,143.34,143.51,142.67,142.92,37055.0,138.7521,138.9166,138.1035,138.3455,37055.0
2022-10-24 10:00:00,142.94,142.95,141.47,141.48,73573.0,138.3649,138.3745,136.9419,136.9516,73573.0
2022-10-24 10:05:00,141.44,141.6,140.51,140.62,68137.0,136.9129,137.0678,136.0126,136.1191,68137.0
2022-10-24 10:10:00,140.63,142.08,140.54,142.08,62627.0,136.1288,137.5324,136.0417,137.5324,62627.0
2022-10-24 10:15:00,142.0,142.07,141.38,141.64,38756.0,137.455,137.5227,136.8548,137.1065,38756.0
2022-10-24 10:20:00,141.62,141.62,140.75,141.01,41692.0,137.0871,137.0871,136.245,136.4966,41692.0
2022-10-24 10:25:00,141.0,141.34,140.71,141.29,30611.0,136.487,136.8161,136.2062,136.7677,30611.0
2022-10-24 10:30:00,141.26,141.67,141.1,141.61,22462.0,136.7386,137.1355,136.5838,137.0774,22462.0
2022-10-24 10:35:00,141.66,142.05,141.55,141.67,62505.0,137.1258,137.5034,137.0194,137.1355,62505.0
2022-10-24 10:40:00,141.51,141.81,140.97,141.1,25293.0,136.9806,137.271,136.4579,136.5838,25293.0
2022-10-24 10:45:00,141.07,141.08,140.37,140.5,26355.0,136.5547,136.5644,135.8771,136.003,26355.0
2022-10-24 10:50:00,140.5,141.22,140.45,140.94,42079.0,136.003,136.6999,135.9546,136.4289,42079.0
2022-10-24 10:55:00,140.92,141.17,140.52,141.12,21459.0,136.4095,136.6515,136.0223,136.6031,21459.0
2022-10-24 11:00:00,141.09,141.53,140.93,141.17,18331.0,136.5741,137.0,136.4192,136.6515,18331.0
2022-10-24 11:05:00,141.22,141.53,140.78,140.84,14916.0,136.6999,137.0,136.274,136.3321,14916.0
2022-10-24 11:10:00,140.87,140.99,140.59,140.79,17770.0,136.3611,136.4773,136.0901,136.2837,17770.0
2022-10-24 11:15:00,140.85,141.3,140.58,140.72,44282.0,136.3418,136.7774,136.0804,136.2159,44282.0
2022-10-24 11:20:00,140.74,140.95,140.64,140.81,18840.0,136.2353,136.4386,136.1385,136.303,18840.0
2022-10-24 11:25:00,140.78,141.28,140.64,141.21,15924.0,136.274,136.758,136.1385,136.6902,15924.0
2022-10-24 11:30:00,141.25,141.31,140.83,141.03,14223.0,136.729,136.787,136.3224,136.516,14223.0
2022-10-24 11:35:00,141.06,141.49,140.97,141.09,25760.0,136.545,136.9613,136.4579,136.5741,25760.0
2022-10-24 11:40:00,141.09,141.37,140.95,141.01,26708.0,136.5741,136.8451,136.4386,136.4966,26708.0
2022-10-24 11:45:00,140.92,141.0,140.57,141.0,17335.0,136.4095,136.487,136.0707,136.487,17335.0
2022-10-24 11:50:00,141.05,141.4,140.87,141.26,15549.0,136.5354,136.8742,136.3611,136.7386,15549.0
2022-10-24 11:55:00,141.29,141.6,141.23,141.5,23518.0,136.7677,137.0678,136.7096,136.971,23518.0
2022-10-24 12:00:00,141.53,141.69,141.38,141.46,23331.0,137.0,137.1549,136.8548,136.9322,23331.0
2022-10-24 12:05:00,141.47,141.57,141.31,141.45,10891.0,136.9419,137.0387,136.787,136.9226,10891.0
2022-10-24 12:10:00,141.46,141.6,141.45,141.52,10137.0,136.9322,137.0678,136.9226,136.9903,10137.0
2022-10-24 12:15:00,141.53,141.63,141.33,141.63,13897.0,137.0,137.0968,136.8064,137.0968,13897.0
2022-10-24 12:20:00,141.59,141.66,141.4,141.62,12084.0,137.0581,137.1258,136.8742,137.0871,12084.0
2022-10-24 12:25:00,141.62,141.62,141.28,141.29,17327.0,137.0871,137.0871,136.758,136.7677,17327.0
2022-10-24 12:30:00,141.23,141.33,141.1,141.14,13480.0,136.7096,136.8064,136.5838,136.6225,13480.0
2022-10-24 12:35:00,141.13,141.27,141.06,141.15,13148.0,136.6128,136.7483,136.545,136.6322,13148.0
2022-10-24 12:40:00,141.14,141.14,140.79,141.08,23600.0,136.6225,136.6225,136.2837,136.5644,23600.0
2022-10-24 12:45:00,141.09,141.13,140.85,140.94,13987.0,136.5741,136.6128,136.3418,136.4289,13987.0
2022-10-24 12:50:00,140.94,141.11,140.89,140.97,16092.0,136.4289,136.5934,136.3805,136.4579,16092.0
2022-10-24 12:55:00,140.9,140.98,140.64,140.75,28179.0,136.3902,136.4676,136.1385,136.245,28179.0
2022-10-24 13:00:00,140.74,140.86,140.68,140.81,17170.0,136.2353,136.3514,136.1772,136.303,17170.0
2022-10-24 13:05:00,140.81,140.91,140.68,140.91,15292.0,136.303,136.3998,136.1772,136.3998,15292.0
2022-10-24 13:10:00,140.92,140.93,140.7,140.75,13240.0,136.4095,136.4192,136.1966,136.245,13240.0
2022-10-24 13:15:00,140.75,140.9,140.71,140.71,26046.0,136.245,136.3902,136.2062,136.2062,26046.0
2022-10-24 13:20:00,140.72,140.74,140.45,140.66,35576.0,136.2159,136.2353,135.9546,136.1578,35576.0
2022-10-24 13:25:00,140.66,140.93,140.66,140.86,25187.0,136.1578,136.4192,136.1578,136.3514,25187.0
2022-10-24 13:30:00,140.86,140.86,140.68,140.83,24530.0,136.3514,136.3514,136.1772,136.3224,24530.0
2022-10-24 13:35:00,140.83,140.86,140.52,140.71,11906.0,136.3224,136.3514,136.0223,136.2062,11906.0
2022-10-24 13:40:00,140.7,140.87,140.7,140.84,11336.0,136.1966,136.3611,136.1966,136.3321,11336.0
2022-10-24 13:45:00,140.81,140.86,140.7,140.82,19381.0,136.303,136.3514,136.1966,136.3127,19381.0
2022-10-24 13:50:00,140.76,140.99,140.72,140.93,19807.0,136.2546,136.4773,136.2159,136.4192,19807.0
2022-10-24 13:55:00,140.95,140.97,140.82,140.93,24237.0,136.4386,136.4579,136.3127,136.4192,24237.0
2022-10-24 14:00:00,140.93,141.19,140.86,141.03,44942.0,136.4192,136.6709,136.3514,136.516,44942.0
2022-10-24 14:05:00,141.04,141.39,141.0,141.34,24331.0,136.5257,136.8645,136.487,136.8161,24331.0
2022-10-24 14:10:00,141.38,141.52,141.32,141.5,13182.0,136.8548,136.9903,136.7967,136.971,13182.0
2022-10-24 14:15:00,141.49,141.63,141.4,141.42,14727.0,136.9613,137.0968,136.8742,136.8935,14727.0
2022-10-24 14:20:00,141.41,141.46,141.3,141.38,9782.0,136.8838,136.9322,136.7774,136.8548,9782.0
2022-10-24 14:25:00,141.41,141.52,141.35,141.37,11196.0,136.8838,136.9903,136.8258,136.8451,11196.0
2022-10-24 14:30:00,141.38,141.43,141.22,141.31,14758.0,136.8548,136.9032,136.6999,136.787,14758.0
2022-10-24 14:35:00,141.29,141.29,141.1,141.26,18409.0,136.7677,136.7677,136.5838,136.7386,18409.0
2022-10-24 14:40:00,141.29,141.61,141.13,141.53,24217.0,136.7677,137.0774,136.6128,137.0,24217.0
2022-10-24 14:45:00,141.53,141.58,141.41,141.58,10897.0,137.0,137.0484,136.8838,137.0484,10897.0
2022-10-24 14:50:00,141.56,141.66,141.52,141.63,14876.0,137.029,137.1258,136.9903,137.0968,14876.0
2022-10-24 14:55:00,141.62,141.86,141.56,141.8,22520.0,137.0871,137.3194,137.029,137.2614,22520.0
2022-10-24 15:00:00,141.78,141.9,141.7,141.72,15236.0,137.242,137.3582,137.1646,137.1839,15236.0
2022-10-24 15:05:00,141.74,141.82,141.53,141.64,18646.0,137.2033,137.2807,137.0,137.1065,18646.0
2022-10-24 15:10:00,141.65,141.79,141.63,141.75,21417.0,137.1162,137.2517,137.0968,137.213,21417.0
2022-10-24 15:15:00,141.75,141.94,141.7,141.88,32573.0,137.213,137.3969,137.1646,137.3388,32573.0
2022-10-24 15:20:00,141.87,141.87,141.51,141.68,23050.0,137.3291,137.3291,136.9806,137.1452,23050.0
2022-10-24 15:25:00,141.7,141.77,141.38,141.41,45261.0,137.1646,137.2323,136.8548,136.8838,45261.0
2022-10-24 15:30:00,141.41,141.63,141.38,141.63,31200.0,136.8838,137.0968,136.8548,137.0968,31200.0
2022-10-24 15:35:00,141.63,141.65,141.41,141.45,28976.0,137.0968,137.1162,136.8838,136.9226,28976.0
2022-10-24 15:40:00,141.47,141.65,141.34,141.34,39060.0,136.9419,137.1162,136.8161,136.8161,39060.0
2022-10-24 15:45:00,141.34,141.6,141.33,141.55,58166.0,136.8161,137.0678,136.8064,137.0194,58166.0
2022-10-24 15:50:00,141.55,141.76,141.51,141.53,123121.0,137.0194,137.2226,136.9806,137.0,123121.0
2022-10-24 15:55:00,141.53,141.7,141.39,141.61,205508.0,137.0,137.1646,136.8645,137.0774,205508.0
2022-10-25 09:30:00,142.48,144.26,141.6,144.06,59636.0,137.9196,139.6426,137.0678,139.449,59636.0
2022-10-25 09:35:00,144.1,144.69,143.9,144.57,44563.0,139.4877,140.0589,139.2941,139.9427,44563.0
2022-10-25 09:40:00,144.52,145.06,144.23,144.73,45477.0,139.8943,140.417,139.6136,140.0976,45477.0
2022-10-25 09:45:00,144.85,145.71,144.83,145.67,45387.0,140.2137,141.0462,140.1944,141.0075,45387.0
2022-10-25 09:50:00,145.67,146.24,145.63,146.16,51325.0,141.0075,141.5592,140.9688,141.4818,51325.0
2022-10-25 09:55:00,146.13,146.5,146.01,146.23,46085.0,141.4528,141.8109,141.3366,141.5496,46085.0
2022-10-25 10:00:00,146.28,146.43,145.85,145.88,26489.0,141.598,141.7432,141.1817,141.2108,26489.0
2022-10-25 10:05:00,145.88,145.91,145.47,145.68,32198.0,141.2108,141.2398,140.8139,141.0172,32198.0
2022-10-25 10:10:00,145.68,146.5,145.67,146.31,62092.0,141.0172,141.8109,141.0075,141.627,62092.0
2022-10-25 10:15:00,146.29,146.63,146.27,146.46,32391.0,141.6076,141.9368,141.5883,141.7722,32391.0
2022-10-25 10:20:00,146.4,146.66,146.32,146.56,25488.0,141.7141,141.9658,141.6367,141.869,25488.0
2022-10-25 10:25:00,146.54,146.85,146.4,146.85,24218.0,141.8496,142.1497,141.7141,142.1497,24218.0
2022-10-25 10:30:00,146.83,146.87,146.36,146.87,31304.0,142.1304,142.1691,141.6754,142.1691,31304.0
2022-10-25 10:35:00,146.9,146.92,146.4,146.68,25200.0,142.1981,142.2175,141.7141,141.9852,25200.0
2022-10-25 10:40:00,146.67,147.0,146.65,146.86,20316.0,141.9755,142.2949,141.9561,142.1594,20316.0
2022-10-25 10:45:00,146.85,147.44,146.82,147.25,27066.0,142.1497,142.7208,142.1207,142.5369,27066.0
2022-10-25 10:50:00,147.31,147.38,146.99,147.09,19051.0,142.595,142.6628,142.2852,142.382,19051.0
2022-10-25 10:55:00,147.07,147.14,146.72,146.72,28525.0,142.3627,142.4304,142.0239,142.0239,28525.0
2022-10-25 11:00:00,146.75,146.86,146.63,146.8,16220.0,142.0529,142.1594,141.9368,142.1013,16220.0
2022-10-25 11:05:00,146.74,147.17,146.7,147.13,60788.0,142.0432,142.4595,142.0045,142.4208,60788.0
2022-10-25 11:10:00,147.06,147.15,146.78,146.81,29618.0,142.353,142.4401,142.082,142.111,29618.0
2022-10-25 11:15:00,146.79,146.96,146.59,146.65,28406.0,142.0916,142.2562,141.898,141.9561,28406.0
2022-10-25 11:20:00,146.63,146.7,146.48,146.66,21863.0,141.9368,142.0045,141.7916,141.9658,21863.0
2022-10-25 11:25:00,146.64,146.75,146.41,146.61,14500.0,141.9464,142.0529,141.7238,141.9174,14500.0
2022-10-25 11:30:00,146.62,146.98,146.56,146.94,26048.0,141.9271,142.2756,141.869,142.2368,26048.0
2022-10-25 11:35:00,146.96,146.99,146.69,146.7,21905.0,142.2562,142.2852,141.9948,142.0045,21905.0
2022-10-25 11:40:00,146.64,146.87,146.55,146.87,9416.0,141.9464,142.1691,141.8593,142.1691,9416.0
2022-10-25 11:45:00,146.8,146.88,146.62,146.78,13960.0,142.1013,142.1788,141.9271,142.082,13960.0
2022-10-25 11:50:00,146.78,147.22,146.77,147.22,38370.0,142.082,142.5079,142.0723,142.5079,38370.0
2022-10-25 11:55:00,147.22,147.24,146.89,146.92,10408.0,142.5079,142.5272,142.1884,142.2175,10408.0
2022-10-25 12:00:00,146.93,147.05,146.88,146.97,13818.0,142.2272,142.3433,142.1788,142.2659,13818.0
2022-10-25 12:05:00,146.9,146.9,146.64,146.66,17185.0,142.1981,142.1981,141.9464,141.9658,17185.0
2022-10-25 12:10:00,146.64,146.79,146.6,146.75,7560.0,141.9464,142.0916,141.9077,142.0529,7560.0
2022-10-25 12:15:00,146.74,146.99,146.72,146.97,12455.0,142.0432,142.2852,142.0239,142.2659,12455.0
2022-10-25 12:20:00,146.99,147.06,146.89,146.89,9730.0,142.2852,142.353,142.1884,142.1884,9730.0
2022-10-25 12:25:00,146.87,146.87,146.63,146.65,9206.0,142.1691,142.1691,141.9368,141.9561,9206.0
2022-10-25 12:30:00,146.64,146.96,146.63,146.91,19130.0,141.9464,142.2562,141.9368,142.2078,19130.0
2022-10-25 12:35:00,146.91,147.03,146.81,146.94,11295.0,142.2078,142.324,142.111,142.2368,11295.0
2022-10-25 12:40:00,146.99,147.06,146.81,146.89,14837.0,142.2852,142.353,142.111,142.1884,14837.0
2022-10-25 12:45:00,146.89,146.95,146.42,146.43,27680.0,142.1884,142.2465,141.7335,141.7432,27680.0
2022-10-25 12:50:00,146.47,146.58,146.35,146.55,14187.0,141.7819,141.8884,141.6657,141.8593,14187.0
2022-10-25 12:55:00,146.56,146.68,146.55,146.55,4890.0,141.869,141.9852,141.8593,141.8593,4890.0
2022-10-25 13:00:00,146.62,146.83,146.54,146.58,10238.0,141.9271,142.1304,141.8496,141.8884,10238.0
2022-10-25 13:05:00,146.52,146.82,146.5,146.75,5495.0,141.8303,142.1207,141.8109,142.0529,5495.0
2022-10-25 13:10:00,146.69,146.7,146.43,146.47,6781.0,141.9948,142.0045,141.7432,141.7819,6781.0
2022-10-25 13:15:00,146.47,146.67,146.33,146.62,6691.0,141.7819,141.9755,141.6464,141.9271,6691.0
2022-10-25 13:20:00,146.58,146.6,146.33,146.37,8236.0,141.8884,141.9077,141.6464,141.6851,8236.0
2022-10-25 13:25:00,146.35,146.45,146.16,146.25,8723.0,141.6657,141.7625,141.4818,141.5689,8723.0
2022-10-25 13:30:00,146.23,146.36,146.16,146.23,11265.0,141.5496,141.6754,141.4818,141.5496,11265.0
2022-10-25 13:35:00,146.19,146.26,145.93,145.93,11444.0,141.5108,141.5786,141.2592,141.2592,11444.0
2022-10-25 13:40:00,146.02,146.07,145.79,145.81,14025.0,141.3463,141.3947,141.1236,141.143,14025.0
2022-10-25 13:45:00,145.81,146.03,145.73,146.02,11105.0,141.143,141.356,141.0656,141.3463,11105.0
2022-10-25 13:50:00,145.97,146.04,145.93,146.03,8683.0,141.2979,141.3656,141.2592,141.356,8683.0
2022-10-25 13:55:00,146.05,146.06,145.92,145.92,15147.0,141.3753,141.385,141.2495,141.2495,15147.0
2022-10-25 14:00:00,145.92,146.24,145.9,146.22,9117.0,141.2495,141.5592,141.2301,141.5399,9117.0
2022-10-25 14:05:00,146.22,146.5,146.16,146.42,14199.0,141.5399,141.8109,141.4818,141.7335,14199.0
2022-10-25 14:10:00,146.46,146.66,146.42,146.53,24547.0,141.7722,141.9658,141.7335,141.84,24547.0
2022-10-25 14:15:00,146.52,146.65,146.4,146.54,11113.0,141.8303,141.9561,141.7141,141.8496,11113.0
2022-10-25 14:20:00,146.52,146.54,146.4,146.42,10041.0,141.8303,141.8496,141.7141,141.7335,10041.0
2022-10-25 14:25:00,146.43,146.47,146.33,146.44,6046.0,141.7432,141.7819,141.6464,141.7528,6046.0
2022-10-25 14:30:00,146.44,146.65,146.36,146.6,19470.0,141.7528,141.9561,141.6754,141.9077,19470.0
2022-10-25 14:35:00,146.68,146.69,146.53,146.68,10303.0,141.9852,141.9948,141.84,141.9852,10303.0
2022-10-25 14:40:00,146.64,146.72,146.42,146.5,12279.0,141.9464,142.0239,141.7335,141.8109,12279.0
2022-10-25 14:45:00,146.5,146.58,146.38,146.51,12149.0,141.8109,141.8884,141.6948,141.8206,12149.0
2022-10-25 14:50:00,146.51,146.68,146.46,146.66,8207.0,141.8206,141.9852,141.7722,141.9658,8207.0
2022-10-25 14:55:00,146.64,146.67,146.5,146.55,12594.0,141.9464,141.9755,141.8109,141.8593,12594.0
2022-10-25 15:00:00,146.54,146.85,146.53,146.8,11662.0,141.8496,142.1497,141.84,142.1013,11662.0
2022-10-25 15:05:00,146.79,146.99,146.79,146.97,14472.0,142.0916,142.2852,142.0916,142.2659,14472.0
2022-10-25 15:10:00,146.95,146.99,146.91,146.97,20832.0,142.2465,142.2852,142.2078,142.2659,20832.0
2022-10-25 15:15:00,146.97,146.99,146.78,146.8,22674.0,142.2659,142.2852,142.082,142.1013,22674.0
2022-10-25 15:20:00,146.78,146.92,146.75,146.77,26603.0,142.082,142.2175,142.0529,142.0723,26603.0
2022-10-25 15:25:00,146.77,146.89,146.71,146.86,30378.0,142.0723,142.1884,142.0142,142.1594,30378.0
2022-10-25 15:30:00,146.86,147.18,146.84,147.09,78632.0,142.1594,142.4692,142.14,142.382,78632.0
2022-10-25 15:35:00,147.11,147.13,147.03,147.08,30535.0,142.4014,142.4208,142.324,142.3724,30535.0
2022-10-25 15:40:00,147.08,147.2,146.88,147.18,37007.0,142.3724,142.4885,142.1788,142.4692,37007.0
2022-10-25 15:45:00,147.19,147.22,147.01,147.12,45093.0,142.4788,142.5079,142.3046,142.4111,45093.0
2022-10-25 15:50:00,147.12,147.13,146.87,146.87,78389.0,142.4111,142.4208,142.1691,142.1691,78389.0
2022-10-25 15:55:00,146.85,147.02,146.76,146.96,219829.0,142.1497,142.3143,142.0626,142.2562,219829.0
2022-10-26 09:30:00,147.56,148.32,147.03,148.32,124746.0,142.837,143.5727,142.324,143.5727,124746.0
2022-10-26 09:35:00,148.31,149.23,148.02,149.12,47401.0,143.563,144.4535,143.2823,144.3471,47401.0
2022-10-26 09:40:00,149.12,149.5,148.57,148.72,36654.0,144.3471,144.7149,143.8147,143.9599,36654.0
2022-10-26 09:45:00,148.6,148.91,148.15,148.44,44851.0,143.8437,144.1438,143.4081,143.6888,44851.0
2022-10-26 09:50:00,148.39,148.98,148.15,148.22,24200.0,143.6404,144.2115,143.4081,143.4759,24200.0
2022-10-26 09:55:00,148.19,148.72,147.65,147.71,23141.0,143.4468,143.9599,142.9241,142.9822,23141.0
2022-10-26 10:00:00,147.8,149.19,147.73,148.86,29570.0,143.0693,144.4148,143.0016,144.0954,29570.0
2022-10-26 10:05:00,148.62,148.97,148.47,148.81,35810.0,143.8631,144.2019,143.7179,144.047,35810.0
2022-10-26 10:10:00,148.76,148.77,148.16,148.28,25947.0,143.9986,144.0083,143.4178,143.534,25947.0
2022-10-26 10:15:00,148.28,148.5,148.06,148.5,19872.0,143.534,143.7469,143.321,143.7469,19872.0
2022-10-26 10:20:00,148.44,148.69,148.38,148.44,44917.0,143.6888,143.9308,143.6307,143.6888,44917.0
2022-10-26 10:25:00,148.47,148.69,148.37,148.48,38411.0,143.7179,143.9308,143.6211,143.7275,38411.0
2022-10-26 10:30:00,148.38,148.53,147.84,148.0,19896.0,143.6307,143.7759,143.108,143.2629,19896.0
2022-10-26 10:35:00,148.03,148.3,148.0,148.3,21506.0,143.292,143.5533,143.2629,143.5533,21506.0
2022-10-26 10:40:00,148.24,148.62,148.16,148.6,17703.0,143.4952,143.8631,143.4178,143.8437,17703.0
2022-10-26 10:45:00,148.59,148.94,148.52,148.9,23216.0,143.834,144.1728,143.7663,144.1341,23216.0
2022-10-26 10:50:00,148.88,149.14,148.78,149.11,20600.0,144.1147,144.3664,144.0179,144.3374,20600.0
2022-10-26 10:55:00,149.11,149.11,148.69,148.75,26588.0,144.3374,144.3374,143.9308,143.9889,26588.0
2022-10-26 11:00:00,148.8,149.32,148.78,149.16,45192.0,144.0373,144.5407,144.0179,144.3858,45192.0
2022-10-26 11:05:00,149.14,149.29,148.82,148.9,33720.0,144.3664,144.5116,144.0567,144.1341,33720.0
2022-10-26 11:10:00,148.91,148.97,148.65,148.8,22948.0,144.1438,144.2019,143.8921,144.0373,22948.0
2022-10-26 11:15:00,148.79,148.89,148.55,148.73,22775.0,144.0276,144.1244,143.7953,143.9695,22775.0
2022-10-26 11:20:00,148.76,149.24,148.74,149.24,23336.0,143.9986,144.4632,143.9792,144.4632,23336.0
2022-10-26 11:25:00,149.2,149.22,149.0,149.11,16889.0,144.4245,144.4439,144.2309,144.3374,16889.0
2022-10-26 11:30:00,149.09,149.24,149.03,149.13,17798.0,144.318,144.4632,144.2599,144.3567,17798.0
2022-10-26 11:35:00,149.1,149.19,149.0,149.11,11080.0,144.3277,144.4148,144.2309,144.3374,11080.0
2022-10-26 11:40:00,149.07,149.31,149.05,149.06,21875.0,144.2987,144.531,144.2793,144.289,21875.0
2022-10-26 11:45:00,149.06,149.06,148.66,148.83,20101.0,144.289,144.289,143.9018,144.0663,20101.0
2022-10-26 11:50:00,148.87,148.9,148.7,148.71,21414.0,144.1051,144.1341,143.9405,143.9502,21414.0
2022-10-26 11:55:00,148.69,148.97,148.68,148.9,59995.0,143.9308,144.2019,143.9211,144.1341,59995.0
2022-10-26 12:00:00,148.9,149.03,148.85,148.86,17018.0,144.1341,144.2599,144.0857,144.0954,17018.0
2022-10-26 12:05:00,148.85,148.88,148.45,148.61,22981.0,144.0857,144.1147,143.6985,143.8534,22981.0
2022-10-26 12:10:00,148.59,148.81,148.45,148.46,13943.0,143.834,144.047,143.6985,143.7082,13943.0
2022-10-26 12:15:00,148.48,148.52,148.25,148.42,10944.0,143.7275,143.7663,143.5049,143.6695,10944.0
2022-10-26 12:20:00,148.41,148.53,148.35,148.37,11946.0,143.6598,143.7759,143.6017,143.6211,11946.0
2022-10-26 12:25:00,148.45,148.46,148.12,148.12,13491.0,143.6985,143.7082,143.3791,143.3791,13491.0
2022-10-26 12:30:00,148.16,148.25,148.07,148.11,15520.0,143.4178,143.5049,143.3307,143.3694,15520.0
2022-10-26 12:35:00,148.1,148.15,147.8,147.83,10836.0,143.3597,143.4081,143.0693,143.0984,10836.0
2022-10-26 12:40:00,147.86,147.95,147.73,147.76,14637.0,143.1274,143.2145,143.0016,143.0306,14637.0
2022-10-26 12:45:00,147.75,147.84,147.66,147.67,11787.0,143.0209,143.108,142.9338,142.9435,11787.0
2022-10-26 12:50:00,147.67,147.71,147.53,147.55,11746.0,142.9435,142.9822,142.808,142.8273,11746.0
2022-10-26 12:55:00,147.54,147.67,147.24,147.37,12431.0,142.8176,142.9435,142.5272,142.6531,12431.0
2022-10-26 13:00:00,147.35,147.46,147.15,147.34,12172.0,142.6337,142.7402,142.4401,142.624,12172.0
2022-10-26 13:05:00,147.39,147.39,147.21,147.25,13571.0,142.6724,142.6724,142.4982,142.5369,13571.0
2022-10-26 13:10:00,147.25,147.38,147.07,147.07,6768.0,142.5369,142.6628,142.3627,142.3627,6768.0
2022-10-26 13:15:00,147.09,147.23,146.96,147.17,18614.0,142.382,142.5176,142.2562,142.4595,18614.0
2022-10-26 13:20:00,147.22,147.22,146.99,147.06,9153.0,142.5079,142.5079,142.2852,142.353,9153.0
2022-10-26 13:25:00,147.04,147.16,147.0,147.08,19788.0,142.3336,142.4498,142.2949,142.3724,19788.0
2022-10-26 13:30:00,147.05,147.05,146.47,146.73,71618.0,142.3433,142.3433,141.7819,142.0336,71618.0
2022-10-26 13:35:00,146.78,147.1,146.73,147.1,14607.0,142.082,142.3917,142.0336,142.3917,14607.0
2022-10-26 13:40:00,147.06,147.16,147.0,147.03,6598.0,142.353,142.4498,142.2949,142.324,6598.0
2022-10-26 13:45:00,147.07,147.09,146.96,147.01,8440.0,142.3627,142.382,142.2562,142.3046,8440.0
2022-10-26 13:50:00,147.03,147.29,147.03,147.25,9698.0,142.324,142.5756,142.324,142.5369,9698.0
2022-10-26 13:55:00,147.22,147.3,147.08,147.27,17686.0,142.5079,142.5853,142.3724,142.5563,17686.0
2022-10-26 14:00:00,147.27,147.55,147.27,147.51,17414.0,142.5563,142.8273,142.5563,142.7886,17414.0
2022-10-26 14:05:00,147.54,147.66,147.49,147.61,8657.0,142.8176,142.9338,142.7692,142.8854,8657.0
2022-10-26 14:10:00,147.61,147.74,147.59,147.62,9229.0,142.8854,143.0112,142.866,142.8951,9229.0
2022-10-26 14:15:00,147.62,147.62,147.31,147.32,12230.0,142.8951,142.8951,142.595,142.6047,12230.0
2022-10-26 14:20:00,147.26,147.3,146.83,146.88,43014.0,142.5466,142.5853,142.1304,142.1788,43014.0
2022-10-26 14:25:00,146.96,147.15,146.96,147.06,10075.0,142.2562,142.4401,142.2562,142.353,10075.0
2022-10-26 14:30:00,147.06,147.24,147.05,147.19,15613.0,142.353,142.5272,142.3433,142.4788,15613.0
2022-10-26 14:35:00,147.18,147.5,147.17,147.5,20738.0,142.4692,142.7789,142.4595,142.7789,20738.0
2022-10-26 14:40:00,147.5,147.5,147.25,147.26,23524.0,142.7789,142.7789,142.5369,142.5466,23524.0
2022-10-26 14:45:00,147.3,147.51,147.3,147.46,19944.0,142.5853,142.7886,142.5853,142.7402,19944.0
2022-10-26 14:50:00,147.42,147.42,147.23,147.36,12071.0,142.7015,142.7015,142.5176,142.6434,12071.0
2022-10-26 14:55:00,147.36,147.44,147.21,147.27,10482.0,142.6434,142.7208,142.4982,142.5563,10482.0
2022-10-26 15:00:00,147.26,147.27,146.74,146.81,7581.0,142.5466,142.5563,142.0432,142.111,7581.0
2022-10-26 15:05:00,146.79,146.98,146.69,146.78,33240.0,142.0916,142.2756,141.9948,142.082,33240.0
2022-10-26 15:10:00,146.76,146.8,146.6,146.75,12830.0,142.0626,142.1013,141.9077,142.0529,12830.0
2022-10-26 15:15:00,146.75,147.06,146.72,147.02,30578.0,142.0529,142.353,142.0239,142.3143,30578.0
2022-10-26 15:20:00,147.03,147.03,146.86,146.87,13961.0,142.324,142.324,142.1594,142.1691,13961.0
2022-10-26 15:25:00,146.89,147.06,146.78,147.04,19428.0,142.1884,142.353,142.082,142.3336,19428.0
2022-10-26 15:30:00,147.04,147.14,146.92,146.97,28647.0,142.3336,142.4304,142.2175,142.2659,28647.0
2022-10-26 15:35:00,146.95,147.03,146.84,146.91,27636.0,142.2465,142.324,142.14,142.2078,27636.0
2022-10-26 15:40:00,146.93,147.12,146.88,147.03,22714.0,142.2272,142.4111,142.1788,142.324,22714.0
2022-10-26 15:45:00,147.03,147.28,146.98,147.26,44820.0,142.324,142.566,142.2756,142.5466,44820.0
2022-10-26 15:50:00,147.24,147.27,146.9,147.19,66399.0,142.5272,142.5563,142.1981,142.4788,66399.0
2022-10-26 15:55:00,147.17,147.17,146.75,146.87,156869.0,142.4595,142.4595,142.0529,142.1691,156869.0
2022-10-27 09:30:00,148.44,149.38,148.44,149.38,49221.0,143.6888,144.5987,143.6888,144.5987,49221.0
2022-10-27 09:35:00,149.53,149.71,149.24,149.37,11416.0,144.7439,144.9182,144.4632,144.5891,11416.0
2022-10-27 09:40:00,149.4,149.47,148.61,148.76,23889.0,144.6181,144.6859,143.8534,143.9986,23889.0
2022-10-27 09:45:00,148.9,148.9,148.18,148.21,7700.0,144.1341,144.1341,143.4372,143.4662,7700.0
2022-10-27 09:50:00,148.23,148.33,147.62,147.71,13657.0,143.4856,143.5824,142.8951,142.9822,13657.0
2022-10-27 09:55:00,147.64,148.23,147.63,148.16,18110.0,142.9144,143.4856,142.9048,143.4178,18110.0
2022-10-27 10:00:00,148.07,148.28,147.79,148.27,12676.0,143.3307,143.534,143.0596,143.5243,12676.0
2022-10-27 10:05:00,148.3,148.83,148.29,148.47,4920.0,143.5533,144.0663,143.5436,143.7179,4920.0
2022-10-27 10:10:00,148.41,149.1,147.98,148.87,8007.0,143.6598,144.3277,143.2436,144.1051,8007.0
2022-10-27 10:15:00,148.77,148.91,148.51,148.69,8956.0,144.0083,144.1438,143.7566,143.9308,8956.0
2022-10-27 10:20:00,148.74,149.08,148.68,148.91,10799.0,143.9792,144.3083,143.9211,144.1438,10799.0
2022-10-27 10:25:00,148.92,149.11,148.76,148.83,18665.0,144.1535,144.3374,143.9986,144.0663,18665.0
2022-10-27 10:30:00,149.05,149.27,149.0,149.14,7204.0,144.2793,144.4923,144.2309,144.3664,7204.0
2022-10-27 10:35:00,148.93,148.93,148.49,148.57,6960.0,144.1631,144.1631,143.7372,143.8147,6960.0
2022-10-27 10:40:00,148.54,148.56,148.25,148.33,8804.0,143.7856,143.805,143.5049,143.5824,8804.0
2022-10-27 10:45:00,148.28,148.83,148.25,148.64,13626.0,143.534,144.0663,143.5049,143.8824,13626.0
2022-10-27 10:50:00,148.63,148.89,148.54,148.89,9592.0,143.8727,144.1244,143.7856,144.1244,9592.0
2022-10-27 10:55:00,148.85,148.85,148.36,148.36,7183.0,144.0857,144.0857,143.6114,143.6114,7183.0
2022-10-27 11:00:00,148.37,148.81,148.31,148.66,9670.0,143.6211,144.047,143.563,143.9018,9670.0
2022-10-27 11:05:00,148.65,148.79,148.43,148.72,4713.0,143.8921,144.0276,143.6791,143.9599,4713.0
2022-10-27 11:10:00,148.78,148.99,148.71,148.81,14256.0,144.0179,144.2212,143.9502,144.047,14256.0
2022-10-27 11:15:00,148.81,148.81,148.2,148.33,6481.0,144.047,144.047,143.4565,143.5824,6481.0
2022-10-27 11:20:00,148.31,148.6,148.23,148.53,8979.0,143.563,143.8437,143.4856,143.7759,8979.0
2022-10-27 11:25:00,148.6,148.6,147.93,148.03,26326.0,143.8437,143.8437,143.1952,143.292,26326.0
2022-10-27 11:30:00,148.02,148.29,147.83,148.06,7981.0,143.2823,143.5436,143.0984,143.321,7981.0
2022-10-27 11:35:00,147.98,148.35,147.87,147.87,9505.0,143.2436,143.6017,143.1371,143.1371,9505.0
2022-10-27 11:40:00,147.85,147.92,147.52,147.53,6918.0,143.1177,143.1855,142.7983,142.808,6918.0
2022-10-27 11:45:00,147.53,147.79,147.53,147.66,5815.0,142.808,143.0596,142.808,142.9338,5815.0
2022-10-27 11:50:00,147.65,147.71,147.56,147.61,7109.0,142.9241,142.9822,142.837,142.8854,7109.0
2022-10-27 11:55:00,147.61,147.89,147.43,147.81,11108.0,142.8854,143.1564,142.7112,143.079,11108.0
2022-10-27 12:00:00,147.86,148.06,147.66,148.02,5329.0,143.1274,143.321,142.9338,143.2823,5329.0
2022-10-27 12:05:00,147.93,148.17,147.93,147.97,5021.0,143.1952,143.4275,143.1952,143.2339,5021.0
2022-10-27 12:10:00,147.9,147.94,147.78,147.9,3986.0,143.1661,143.2048,143.05,143.1661,3986.0
2022-10-27 12:15:00,147.93,148.15,147.82,147.82,12077.0,143.1952,143.4081,143.0887,143.0887,12077.0
2022-10-27 12:20:00,147.88,147.9,147.59,147.69,5307.0,143.1468,143.1661,142.866,142.9628,5307.0
2022-10-27 12:25:00,147.72,147.72,147.06,147.1,10678.0,142.9919,142.9919,142.353,142.3917,10678.0
2022-10-27 12:30:00,147.13,147.44,147.08,147.41,5510.0,142.4208,142.7208,142.3724,142.6918,5510.0
2022-10-27 12:35:00,147.43,147.48,147.25,147.26,3292.0,142.7112,142.7596,142.5369,142.5466,3292.0
2022-10-27 12:40:00,147.27,147.41,147.2,147.22,6595.0,142.5563,142.6918,142.4885,142.5079,6595.0
2022-10-27 12:45:00,147.21,147.54,147.21,147.52,7182.0,142.4982,142.8176,142.4982,142.7983,7182.0
2022-10-27 12:50:00,147.48,147.64,147.48,147.64,8504.0,142.7596,142.9144,142.7596,142.9144,8504.0
2022-10-27 12:55:00,147.64,147.72,147.53,147.64,4995.0,142.9144,142.9919,142.808,142.9144,4995.0
2022-10-27 13:00:00,147.74,147.76,147.54,147.69,8267.0,143.0112,143.0306,142.8176,142.9628,8267.0
2022-10-27 13:05:00,147.73,148.18,147.73,148.12,6104.0,143.0016,143.4372,143.0016,143.3791,6104.0
2022-10-27 13:10:00,148.09,148.17,148.07,148.09,4542.0,143.35,143.4275,143.3307,143.35,4542.0
2022-10-27 13:15:00,148.13,148.13,147.82,148.08,11840.0,143.3888,143.3888,143.0887,143.3404,11840.0
2022-10-27 13:20:00,148.07,148.24,148.05,148.07,4695.0,143.3307,143.4952,143.3113,143.3307,4695.0
2022-10-27 13:25:00,148.03,148.05,147.76,147.81,7723.0,143.292,143.3113,143.0306,143.079,7723.0
2022-10-27 13:30:00,147.81,147.83,147.66,147.67,9743.0,143.079,143.0984,142.9338,142.9435,9743.0
2022-10-27 13:35:00,147.7,147.87,147.69,147.69,4961.0,142.9725,143.1371,142.9628,142.9628,4961.0
2022-10-27 13:40:00,147.69,147.84,147.67,147.73,8724.0,142.9628,143.108,142.9435,143.0016,8724.0
2022-10-27 13:45:00,147.68,147.73,147.54,147.57,13041.0,142.9532,143.0016,142.8176,142.8467,13041.0
2022-10-27 13:50:00,147.57,147.58,147.39,147.42,4856.0,142.8467,142.8564,142.6724,142.7015,4856.0
2022-10-27 13:55:00,147.42,147.55,147.36,147.41,6993.0,142.7015,142.8273,142.6434,142.6918,6993.0
2022-10-27 14:00:00,147.4,147.44,147.2,147.25,9804.0,142.6821,142.7208,142.4885,142.5369,9804.0
2022-10-27 14:05:00,147.24,147.24,146.95,146.97,8537.0,142.5272,142.5272,142.2465,142.2659,8537.0
2022-10-27 14:10:00,146.97,147.0,146.82,146.98,9139.0,142.2659,142.2949,142.1207,142.2756,9139.0
2022-10-27 14:15:00,147.04,147.11,146.96,147.11,7733.0,142.3336,142.4014,142.2562,142.4014,7733.0
2022-10-27 14:20:00,147.1,147.22,146.86,147.21,39986.0,142.3917,142.5079,142.1594,142.4982,39986.0
2022-10-27 14:25:00,147.19,147.23,147.09,147.18,6557.0,142.4788,142.5176,142.382,142.4692,6557.0
2022-10-27 14:30:00,147.14,147.33,147.08,147.3,11713.0,142.4304,142.6144,142.3724,142.5853,11713.0
2022-10-27 14:35:00,147.25,147.26,147.11,147.14,6164.0,142.5369,142.5466,142.4014,142.4304,6164.0
2022-10-27 14:40:00,147.14,147.23,147.01,147.08,5323.0,142.4304,142.5176,142.3046,142.3724,5323.0
2022-10-27 14:45:00,147.04,147.19,147.01,147.01,17851.0,142.3336,142.4788,142.3046,142.3046,17851.0
2022-10-27 14:50:00,147.0,147.08,146.9,147.0,11125.0,142.2949,142.3724,142.1981,142.2949,11125.0
2022-10-27 14:55:00,146.99,147.0,146.61,146.67,14247.0,142.2852,142.2949,141.9174,141.9755,14247.0
2022-10-27 15:00:00,146.71,147.01,146.7,146.95,11756.0,142.0142,142.3046,142.0045,142.2465,11756.0
2022-10-27 15:05:00,146.92,146.97,146.41,146.41,14069.0,142.2175,142.2659,141.7238,141.7238,14069.0
2022-10-27 15:10:00,146.43,146.67,146.42,146.61,15263.0,141.7432,141.9755,141.7335,141.9174,15263.0
2022-10-27 15:15:00,146.61,146.78,146.61,146.77,22476.0,141.9174,142.082,141.9174,142.0723,22476.0
2022-10-27 15:20:00,146.74,146.91,146.71,146.89,12924.0,142.0432,142.2078,142.0142,142.1884,12924.0
2022-10-27 15:25:00,146.85,146.99,146.73,146.93,12645.0,142.1497,142.2852,142.0336,142.2272,12645.0
2022-10-27 15:30:00,146.92,147.22,146.8,146.99,22896.0,142.2175,142.5079,142.1013,142.2852,22896.0
2022-10-27 15:35:00,146.96,146.98,146.66,146.66,21659.0,142.2562,142.2756,141.9658,141.9658,21659.0
2022-10-27 15:40:00,146.66,146.94,146.64,146.8,16845.0,141.9658,142.2368,141.9464,142.1013,16845.0
2022-10-27 15:45:00,146.76,146.89,146.7,146.83,24500.0,142.0626,142.1884,142.0045,142.1304,24500.0
2022-10-27 15:50:00,146.9,146.97,146.63,146.65,61217.0,142.1981,142.2659,141.9368,141.9561,61217.0
2022-10-27 15:55:00,146.63,147.01,146.61,146.96,149867.0,141.9368,142.3046,141.9174,142.2562,149867.0
2022-10-28 09:30:00,146.56,147.03,146.05,146.77,79117.0,141.869,142.324,141.3753,142.0723,79117.0
2022-10-28 09:35:00,146.71,147.51,146.6,147.4,18712.0,142.0142,142.7886,141.9077,142.6821,18712.0
2022-10-28 09:40:00,147.36,148.13,147.15,148.07,51958.0,142.6434,143.3888,142.4401,143.3307,51958.0
2022-10-28 09:45:00,148.07,148.35,147.94,148.21,22898.0,143.3307,143.6017,143.2048,143.4662,22898.0
2022-10-28 09:50:00,148.0,148.23,147.76,147.77,13245.0,143.2629,143.4856,143.0306,143.0403,13245.0
2022-10-28 09:55:00,147.78,148.17,147.67,147.88,22400.0,143.05,143.4275,142.9435,143.1468,22400.0
2022-10-28 10:00:00,148.08,148.5,147.09,147.24,24972.0,143.3404,143.7469,142.382,142.5272,24972.0
2022-10-28 10:05:00,147.26,147.58,147.02,147.32,23316.0,142.5466,142.8564,142.3143,142.6047,23316.0
2022-10-28 10:10:00,147.23,147.3,146.61,147.13,16647.0,142.5176,142.5853,141.9174,142.4208,16647.0
2022-10-28 10:15:00,147.08,147.66,147.02,147.23,8963.0,142.3724,142.9338,142.3143,142.5176,8963.0
2022-10-28 10:20:00,147.2,147.54,147.06,147.22,6375.0,142.4885,142.8176,142.353,142.5079,6375.0
2022-10-28 10:25:00,147.17,148.03,147.16,147.91,14947.0,142.4595,143.292,142.4498,143.1758,14947.0
2022-10-28 10:30:00,147.94,148.23,147.89,148.11,21008.0,143.2048,143.4856,143.1564,143.3694,21008.0
2022-10-28 10:35:00,148.04,148.5,147.94,148.32,14052.0,143.3016,143.7469,143.2048,143.5727,14052.0
2022-10-28 10:40:00,148.32,148.5,148.23,148.31,8969.0,143.5727,143.7469,143.4856,143.563,8969.0
2022-10-28 10:45:00,148.37,148.78,148.3,148.67,14530.0,143.6211,144.0179,143.5533,143.9115,14530.0
2022-10-28 10:50:00,148.78,148.83,148.47,148.56,11416.0,144.0179,144.0663,143.7179,143.805,11416.0
2022-10-28 10:55:00,148.51,148.67,148.41,148.48,5307.0,143.7566,143.9115,143.6598,143.7275,5307.0
2022-10-28 11:00:00,148.52,148.58,148.12,148.22,11047.0,143.7663,143.8243,143.3791,143.4759,11047.0
2022-10-28 11:05:00,148.19,148.54,148.02,148.54,7142.0,143.4468,143.7856,143.2823,143.7856,7142.0
2022-10-28 11:10:00,148.48,148.89,148.46,148.72,14315.0,143.7275,144.1244,143.7082,143.9599,14315.0
2022-10-28 11:15:00,148.71,148.87,148.6,148.76,9058.0,143.9502,144.1051,143.8437,143.9986,9058.0
2022-10-28 11:20:00,148.83,148.89,148.69,148.78,5737.0,144.0663,144.1244,143.9308,144.0179,5737.0
2022-10-28 11:25:00,148.81,148.87,148.51,148.72,5734.0,144.047,144.1051,143.7566,143.9599,5734.0
2022-10-28 11:30:00,148.71,148.93,148.71,148.88,6542.0,143.9502,144.1631,143.9502,144.1147,6542.0
2022-10-28 11:35:00,148.87,149.04,148.59,149.04,9847.0,144.1051,144.2696,143.834,144.2696,9847.0
2022-10-28 11:40:00,149.04,149.24,148.96,149.24,9432.0,144.2696,144.4632,144.1922,144.4632,9432.0
2022-10-28 11:45:00,149.24,149.39,149.19,149.3,8289.0,144.4632,144.6084,144.4148,144.5213,8289.0
2022-10-28 11:50:00,149.25,149.37,149.21,149.21,5893.0,144.4729,144.5891,144.4342,144.4342,5893.0
2022-10-28 11:55:00,149.29,149.41,149.22,149.23,4709.0,144.5116,144.6278,144.4439,144.4535,4709.0
2022-10-28 12:00:00,149.23,149.28,148.93,148.93,14139.0,144.4535,144.5019,144.1631,144.1631,14139.0
2022-10-28 12:05:00,148.96,149.02,148.67,148.9,5682.0,144.1922,144.2503,143.9115,144.1341,5682.0
2022-10-28 12:10:00,148.9,149.25,148.87,149.25,8739.0,144.1341,144.4729,144.1051,144.4729,8739.0
2022-10-28 12:15:00,149.29,149.49,149.25,149.36,15986.0,144.5116,144.7052,144.4729,144.5794,15986.0
2022-10-28 12:20:00,149.37,149.64,149.32,149.62,9506.0,144.5891,144.8504,144.5407,144.8311,9506.0
2022-10-28 12:25:00,149.6,149.85,149.59,149.69,14129.0,144.8117,145.0537,144.802,144.8988,14129.0
2022-10-28 12:30:00,149.72,149.86,149.69,149.86,7449.0,144.9279,145.0634,144.8988,145.0634,7449.0
2022-10-28 12:35:00,149.85,149.89,149.55,149.6,11684.0,145.0537,145.0924,144.7633,144.8117,11684.0
2022-10-28 12:40:00,149.63,149.64,149.35,149.45,9904.0,144.8407,144.8504,144.5697,144.6665,9904.0
2022-10-28 12:45:00,149.4,149.64,149.26,149.64,7066.0,144.6181,144.8504,144.4826,144.8504,7066.0
2022-10-28 12:50:00,149.61,149.7,149.59,149.7,3958.0,144.8214,144.9085,144.802,144.9085,3958.0
2022-10-28 12:55:00,149.7,149.7,149.55,149.61,4592.0,144.9085,144.9085,144.7633,144.8214,4592.0
2022-10-28 13:00:00,149.63,149.68,149.55,149.64,7306.0,144.8407,144.8891,144.7633,144.8504,7306.0
2022-10-28 13:05:00,149.61,149.8,149.61,149.75,9579.0,144.8214,145.0053,144.8214,144.9569,9579.0
2022-10-28 13:10:00,149.73,149.89,149.71,149.78,7903.0,144.9375,145.0924,144.9182,144.9859,7903.0
2022-10-28 13:15:00,149.82,149.82,149.71,149.76,3532.0,145.0247,145.0247,144.9182,144.9666,3532.0
2022-10-28 13:20:00,149.71,149.83,149.64,149.81,8524.0,144.9182,145.0343,144.8504,145.015,8524.0
2022-10-28 13:25:00,149.84,149.86,149.57,149.57,9087.0,145.044,145.0634,144.7827,144.7827,9087.0
2022-10-28 13:30:00,149.61,149.77,149.6,149.72,4993.0,144.8214,144.9763,144.8117,144.9279,4993.0
2022-10-28 13:35:00,149.79,149.93,149.71,149.87,6718.0,144.9956,145.1311,144.9182,145.0731,6718.0
2022-10-28 13:40:00,149.91,149.98,149.86,149.98,7057.0,145.1118,145.1795,145.0634,145.1795,7057.0
2022-10-28 13:45:00,149.98,150.25,149.98,150.15,14654.0,145.1795,145.4409,145.1795,145.3441,14654.0
2022-10-28 13:50:00,150.2,150.3,150.17,150.17,12242.0,145.3925,145.4893,145.3635,145.3635,12242.0
2022-10-28 13:55:00,150.21,150.21,149.93,149.98,8461.0,145.4022,145.4022,145.1311,145.1795,8461.0
2022-10-28 14:00:00,150.01,150.14,150.0,150.02,3008.0,145.2086,145.3344,145.1989,145.2183,3008.0
2022-10-28 14:05:00,150.09,150.15,150.0,150.02,4965.0,145.286,145.3441,145.1989,145.2183,4965.0
2022-10-28 14:10:00,149.98,150.08,149.97,150.08,4227.0,145.1795,145.2763,145.1699,145.2763,4227.0
2022-10-28 14:15:00,150.05,150.21,150.04,150.15,9500.0,145.2473,145.4022,145.2376,145.3441,9500.0
2022-10-28 14:20:00,150.19,150.23,150.14,150.17,3828.0,145.3828,145.4215,145.3344,145.3635,3828.0
2022-10-28 14:25:00,150.18,150.19,150.01,150.01,5160.0,145.3731,145.3828,145.2086,145.2086,5160.0
2022-10-28 14:30:00,150.0,150.26,149.98,150.24,8717.0,145.1989,145.4506,145.1795,145.4312,8717.0
2022-10-28 14:35:00,150.26,150.42,150.24,150.42,10914.0,145.4506,145.6055,145.4312,145.6055,10914.0
2022-10-28 14:40:00,150.44,150.77,150.43,150.77,14877.0,145.6248,145.9443,145.6151,145.9443,14877.0
2022-10-28 14:45:00,150.75,150.79,150.63,150.69,17615.0,145.9249,145.9636,145.8087,145.8668,17615.0
2022-10-28 14:50:00,150.72,150.73,150.49,150.56,10205.0,145.8959,145.9055,145.6732,145.741,10205.0
2022-10-28 14:55:00,150.54,150.67,150.54,150.66,6342.0,145.7216,145.8475,145.7216,145.8378,6342.0
2022-10-28 15:00:00,150.68,150.89,150.53,150.56,13078.0,145.8571,146.0604,145.7119,145.741,13078.0
2022-10-28 15:05:00,150.55,150.57,150.38,150.53,10034.0,145.7313,145.7507,145.5667,145.7119,10034.0
2022-10-28 15:10:00,150.55,150.66,150.54,150.6,6406.0,145.7313,145.8378,145.7216,145.7797,6406.0
2022-10-28 15:15:00,150.6,150.63,150.45,150.54,14069.0,145.7797,145.8087,145.6345,145.7216,14069.0
2022-10-28 15:20:00,150.53,150.74,150.51,150.72,16603.0,145.7119,145.9152,145.6926,145.8959,16603.0
2022-10-28 15:25:00,150.7,150.91,150.69,150.79,10965.0,145.8765,146.0798,145.8668,145.9636,10965.0
2022-10-28 15:30:00,150.72,150.78,150.63,150.72,12670.0,145.8959,145.9539,145.8087,145.8959,12670.0
2022-10-28 15:35:00,150.71,150.74,150.58,150.72,13421.0,145.8862,145.9152,145.7603,145.8959,13421.0
2022-10-28 15:40:00,150.71,150.86,150.68,150.68,21939.0,145.8862,146.0314,145.8571,145.8571,21939.0
2022-10-28 15:45:00,150.67,150.67,150.53,150.56,26545.0,145.8475,145.8475,145.7119,145.741,26545.0
2022-10-28 15:50:00,150.57,150.67,150.47,150.55,81699.0,145.7507,145.8475,145.6539,145.7313,81699.0
2022-10-28 15:55:00,150.56,150.57,150.15,150.49,217558.0,145.741,145.7507,145.3441,145.6732,217558.0
2022-10-31 09:30:00,150.0,150.3,149.41,149.71,46603.0,145.1989,145.4893,144.6278,144.9182,46603.0
2022-10-31 09:35:00,149.7,150.09,149.69,149.97,26015.0,144.9085,145.286,144.8988,145.1699,26015.0
2022-10-31 09:40:00,149.95,150.07,149.7,149.97,21333.0,145.1505,145.2667,144.9085,145.1699,21333.0
2022-10-31 09:45:00,149.81,149.84,148.74,148.75,19322.0,145.015,145.044,143.9792,143.9889,19322.0
2022-10-31 09:50:00,148.74,149.29,148.42,149.27,21203.0,143.9792,144.5116,143.6695,144.4923,21203.0
2022-10-31 09:55:00,149.31,149.31,148.79,148.91,17831.0,144.531,144.531,144.0276,144.1438,17831.0
2022-10-31 10:00:00,148.91,149.78,148.84,149.68,23511.0,144.1438,144.9859,144.076,144.8891,23511.0
2022-10-31 10:05:00,149.63,149.66,149.15,149.33,17454.0,144.8407,144.8698,144.3761,144.5503,17454.0
2022-10-31 10:10:00,149.26,149.85,149.06,149.83,20105.0,144.4826,145.0537,144.289,145.0343,20105.0
2022-10-31 10:15:00,149.83,150.11,149.67,149.87,17512.0,145.0343,145.3054,144.8795,145.0731,17512.0
2022-10-31 10:20:00,149.8,149.99,149.6,149.68,14820.0,145.0053,145.1892,144.8117,144.8891,14820.0
2022-10-31 10:25:00,149.69,149.91,149.57,149.71,15598.0,144.8988,145.1118,144.7827,144.9182,15598.0
2022-10-31 10:30:00,149.75,149.81,149.36,149.44,12293.0,144.9569,145.015,144.5794,144.6568,12293.0
2022-10-31 10:35:00,149.36,149.54,149.3,149.42,10146.0,144.5794,144.7536,144.5213,144.6375,10146.0
2022-10-31 10:40:00,149.41,149.56,149.28,149.53,7184.0,144.6278,144.773,144.5019,144.7439,7184.0
2022-10-31 10:45:00,149.46,149.65,149.26,149.37,37883.0,144.6762,144.8601,144.4826,144.5891,37883.0
2022-10-31 10:50:00,149.31,149.43,149.16,149.18,24496.0,144.531,144.6471,144.3858,144.4051,24496.0
2022-10-31 10:55:00,149.2,149.2,148.89,148.97,15946.0,144.4245,144.4245,144.1244,144.2019,15946.0
2022-10-31 11:00:00,148.91,149.33,148.81,149.24,22735.0,144.1438,144.5503,144.047,144.4632,22735.0
2022-10-31 11:05:00,149.17,149.71,149.16,149.59,38650.0,144.3955,144.9182,144.3858,144.802,38650.0
2022-10-31 11:10:00,149.59,149.81,149.47,149.57,20737.0,144.802,145.015,144.6859,144.7827,20737.0
2022-10-31 11:15:00,149.53,149.67,149.46,149.53,17955.0,144.7439,144.8795,144.6762,144.7439,17955.0
2022-10-31 11:20:00,149.48,149.69,149.39,149.69,56556.0,144.6955,144.8988,144.6084,144.8988,56556.0
2022-10-31 11:25:00,149.68,149.77,149.32,149.33,14940.0,144.8891,144.9763,144.5407,144.5503,14940.0
2022-10-31 11:30:00,149.32,149.39,149.17,149.3,17350.0,144.5407,144.6084,144.3955,144.5213,17350.0
2022-10-31 11:35:00,149.29,149.41,149.22,149.31,11153.0,144.5116,144.6278,144.4439,144.531,11153.0
2022-10-31 11:40:00,149.39,149.6,149.36,149.47,11485.0,144.6084,144.8117,144.5794,144.6859,11485.0
2022-10-31 11:45:00,149.48,149.54,149.32,149.35,9149.0,144.6955,144.7536,144.5407,144.5697,9149.0
2022-10-31 11:50:00,149.33,149.61,149.29,149.58,13316.0,144.5503,144.8214,144.5116,144.7923,13316.0
2022-10-31 11:55:00,149.56,149.64,148.92,149.16,23597.0,144.773,144.8504,144.1535,144.3858,23597.0
2022-10-31 12:00:00,149.17,149.21,148.89,149.2,24042.0,144.3955,144.4342,144.1244,144.4245,24042.0
2022-10-31 12:05:00,149.18,149.21,148.85,148.85,7481.0,144.4051,144.4342,144.0857,144.0857,7481.0
2022-10-31 12:10:00,148.89,149.43,148.88,149.43,22109.0,144.1244,144.6471,144.1147,144.6471,22109.0
2022-10-31 12:15:00,149.44,149.64,149.41,149.46,19804.0,144.6568,144.8504,144.6278,144.6762,19804.0
2022-10-31 12:20:00,149.4,149.53,149.27,149.36,22034.0,144.6181,144.7439,144.4923,144.5794,22034.0
2022-10-31 12:25:00,149.25,149.3,149.15,149.22,4100.0,144.4729,144.5213,144.3761,144.4439,4100.0
2022-10-31 12:30:00,149.21,149.27,148.82,148.9,9508.0,144.4342,144.4923,144.0567,144.1341,9508.0
2022-10-31 12:35:00,148.87,148.97,148.67,148.83,15342.0,144.1051,144.2019,143.9115,144.0663,15342.0
2022-10-31 12:40:00,148.87,148.93,148.68,148.72,6944.0,144.1051,144.1631,143.9211,143.9599,6944.0
2022-10-31 12:45:00,148.75,148.83,148.61,148.81,10285.0,143.9889,144.0663,143.8534,144.047,10285.0
2022-10-31 12:50:00,148.75,149.03,148.7,148.78,14373.0,143.9889,144.2599,143.9405,144.0179,14373.0
2022-10-31 12:55:00,148.75,148.89,148.75,148.85,13991.0,143.9889,144.1244,143.9889,144.0857,13991.0
2022-10-31 13:00:00,148.84,148.93,148.77,148.77,10646.0,144.076,144.1631,144.0083,144.0083,10646.0
2022-10-31 13:05:00,148.71,148.92,148.61,148.92,14199.0,143.9502,144.1535,143.8534,144.1535,14199.0
2022-10-31 13:10:00,148.88,148.95,148.77,148.95,9334.0,144.1147,144.1825,144.0083,144.1825,9334.0
2022-10-31 13:15:00,148.93,149.15,148.83,149.09,9411.0,144.1631,144.3761,144.0663,144.318,9411.0
2022-10-31 13:20:00,149.07,149.22,149.04,149.17,12633.0,144.2987,144.4439,144.2696,144.3955,12633.0
2022-10-31 13:25:00,149.14,149.18,148.9,149.16,12321.0,144.3664,144.4051,144.1341,144.3858,12321.0
2022-10-31 13:30:00,149.19,149.33,149.17,149.33,6328.0,144.4148,144.5503,144.3955,144.5503,6328.0
2022-10-31 13:35:00,149.33,149.37,149.21,149.29,10256.0,144.5503,144.5891,144.4342,144.5116,10256.0
2022-10-31 13:40:00,149.27,149.3,149.13,149.22,7578.0,144.4923,144.5213,144.3567,144.4439,7578.0
2022-10-31 13:45:00,149.21,149.21,148.9,148.9,13378.0,144.4342,144.4342,144.1341,144.1341,13378.0
2022-10-31 13:50:00,148.9,149.03,148.86,149.02,10263.0,144.1341,144.2599,144.0954,144.2503,10263.0
2022-10-31 13:55:00,149.0,149.23,148.98,149.13,24884.0,144.2309,144.4535,144.2115,144.3567,24884.0
2022-10-31 14:00:00,149.12,149.35,149.11,149.25,10738.0,144.3471,144.5697,144.3374,144.4729,10738.0
2022-10-31 14:05:00,149.23,149.32,149.11,149.14,13628.0,144.4535,144.5407,144.3374,144.3664,13628.0
2022-10-31 14:10:00,149.09,149.18,149.01,149.06,11931.0,144.318,144.4051,144.2406,144.289,11931.0
2022-10-31 14:15:00,149.05,149.31,149.02,149.19,13686.0,144.2793,144.531,144.2503,144.4148,13686.0
2022-10-31 14:20:00,149.21,149.34,149.16,149.21,18856.0,144.4342,144.56,144.3858,144.4342,18856.0
2022-10-31 14:25:00,149.19,149.33,149.17,149.18,8978.0,144.4148,144.5503,144.3955,144.4051,8978.0
2022-10-31 14:30:00,149.16,149.24,149.09,149.15,10904.0,144.3858,144.4632,144.318,144.3761,10904.0
2022-10-31 14:35:00,149.11,149.38,149.1,149.23,11564.0,144.3374,144.5987,144.3277,144.4535,11564.0
2022-10-31 14:40:00,149.19,149.32,149.18,149.31,41909.0,144.4148,144.5407,144.4051,144.531,41909.0
2022-10-31 14:45:00,149.32,149.46,149.19,149.19,9796.0,144.5407,144.6762,144.4148,144.4148,9796.0
2022-10-31 14:50:00,149.19,149.28,149.08,149.25,11429.0,144.4148,144.5019,144.3083,144.4729,11429.0
2022-10-31 14:55:00,149.24,149.36,148.87,148.98,18733.0,144.4632,144.5794,144.1051,144.2115,18733.0
2022-10-31 15:00:00,148.98,148.98,148.62,148.67,23466.0,144.2115,144.2115,143.8631,143.9115,23466.0
2022-10-31 15:05:00,148.65,148.9,148.6,148.67,19662.0,143.8921,144.1341,143.8437,143.9115,19662.0
2022-10-31 15:10:00,148.7,148.86,148.69,148.77,18144.0,143.9405,144.0954,143.9308,144.0083,18144.0
2022-10-31 15:15:00,148.81,148.83,148.63,148.78,18379.0,144.047,144.0663,143.8727,144.0179,18379.0
2022-10-31 15:20:00,148.81,148.98,148.67,148.91,29230.0,144.047,144.2115,143.9115,144.1438,29230.0
2022-10-31 15:25:00,148.9,148.98,148.85,148.92,14112.0,144.1341,144.2115,144.0857,144.1535,14112.0
2022-10-31 15:30:00,148.9,149.08,148.8,149.05,25105.0,144.1341,144.3083,144.0373,144.2793,25105.0
2022-10-31 15:35:00,149.06,149.19,149.0,149.12,21112.0,144.289,144.4148,144.2309,144.3471,21112.0
2022-10-31 15:40:00,149.13,149.19,149.02,149.03,39874.0,144.3567,144.4148,144.2503,144.2599,39874.0
2022-10-31 15:45:00,149.04,149.06,148.8,148.83,38615.0,144.2696,144.289,144.0373,144.0663,38615.0
2022-10-31 15:50:00,148.82,148.83,148.33,148.38,88793.0,144.0567,144.0663,143.5824,143.6307,88793.0
2022-10-31 15:55:00,148.4,148.55,148.32,148.44,209581.0,143.6501,143.7953,143.5727,143.6888,209581.0
2022-11-01 09:30:00,149.96,150.63,149.84,150.49,51426.0,145.1602,145.8087,145.044,145.6732,51426.0
2022-11-01 09:35:00,150.5,150.58,149.56,149.89,14922.0,145.6829,145.7603,144.773,145.0924,14922.0
2022-11-01 09:40:00,149.86,150.2,149.81,150.18,18940.0,145.0634,145.3925,145.015,145.3731,18940.0
2022-11-01 09:45:00,150.03,150.16,149.39,149.63,16950.0,145.2279,145.3538,144.6084,144.8407,16950.0
2022-11-01 09:50:00,149.65,149.78,149.4,149.53,9662.0,144.8601,144.9859,144.6181,144.7439,9662.0
2022-11-01 09:55:00,149.56,149.79,149.29,149.34,5173.0,144.773,144.9956,144.5116,144.56,5173.0
2022-11-01 10:00:00,149.43,149.48,148.06,148.14,21578.0,144.6471,144.6955,143.321,143.3984,21578.0
2022-11-01 10:05:00,148.12,148.27,147.62,147.62,28735.0,143.3791,143.5243,142.8951,142.8951,28735.0
2022-11-01 10:10:00,147.59,147.91,147.47,147.67,38613.0,142.866,143.1758,142.7499,142.9435,38613.0
2022-11-01 10:15:00,147.68,148.07,147.68,147.9,61475.0,142.9532,143.3307,142.9532,143.1661,61475.0
2022-11-01 10:20:00,147.85,148.38,147.43,148.13,70251.0,143.1177,143.6307,142.7112,143.3888,70251.0
2022-11-01 10:25:00,148.09,148.33,147.92,148.33,16028.0,143.35,143.5824,143.1855,143.5824,16028.0
2022-11-01 10:30:00,148.36,148.48,148.06,148.37,14302.0,143.6114,143.7275,143.321,143.6211,14302.0
2022-11-01 10:35:00,148.35,148.5,147.93,147.93,12056.0,143.6017,143.7469,143.1952,143.1952,12056.0
2022-11-01 10:40:00,147.83,147.9,147.28,147.37,17904.0,143.0984,143.1661,142.566,142.6531,17904.0
2022-11-01 10:45:00,147.33,147.59,147.25,147.53,16731.0,142.6144,142.866,142.5369,142.808,16731.0
2022-11-01 10:50:00,147.5,147.76,147.38,147.72,14706.0,142.7789,143.0306,142.6628,142.9919,14706.0
2022-11-01 10:55:00,147.73,147.77,147.19,147.24,30701.0,143.0016,143.0403,142.4788,142.5272,30701.0
2022-11-01 11:00:00,147.21,147.42,147.1,147.27,30604.0,142.4982,142.7015,142.3917,142.5563,30604.0
2022-11-01 11:05:00,147.23,147.55,147.23,147.52,14122.0,142.5176,142.8273,142.5176,142.7983,14122.0
2022-11-01 11:10:00,147.53,147.54,147.27,147.46,13236.0,142.808,142.8176,142.5563,142.7402,13236.0
2022-11-01 11:15:00,147.41,147.64,147.31,147.33,21072.0,142.6918,142.9144,142.595,142.6144,21072.0
2022-11-01 11:20:00,147.33,147.48,147.29,147.32,8163.0,142.6144,142.7596,142.5756,142.6047,8163.0
2022-11-01 11:25:00,147.24,147.57,147.24,147.55,16773.0,142.5272,142.8467,142.5272,142.8273,16773.0
2022-11-01 11:30:00,147.55,147.65,147.42,147.5,22370.0,142.8273,142.9241,142.7015,142.7789,22370.0
2022-11-01 11:35:00,147.56,147.67,146.78,146.88,14943.0,142.837,142.9435,142.082,142.1788,14943.0
2022-11-01 11:40:00,146.94,147.01,146.63,146.67,22377.0,142.2368,142.3046,141.9368,141.9755,22377.0
2022-11-01 11:45:00,146.64,147.0,146.64,146.87,15080.0,141.9464,142.2949,141.9464,142.1691,15080.0
2022-11-01 11:50:00,146.9,147.19,146.9,147.12,12906.0,142.1981,142.4788,142.1981,142.4111,12906.0
2022-11-01 11:55:00,147.19,147.21,147.04,147.16,12198.0,142.4788,142.4982,142.3336,142.4498,12198.0
2022-11-01 12:00:00,147.09,147.28,147.03,147.26,12871.0,142.382,142.566,142.324,142.5466,12871.0
2022-11-01 12:05:00,147.29,147.82,147.29,147.46,14907.0,142.5756,143.0887,142.5756,142.7402,14907.0
2022-11-01 12:10:00,147.28,147.45,147.09,147.14,16685.0,142.566,142.7305,142.382,142.4304,16685.0
2022-11-01 12:15:00,147.14,147.19,146.92,146.92,10640.0,142.4304,142.4788,142.2175,142.2175,10640.0
2022-11-01 12:20:00,146.93,147.34,146.92,147.05,13797.0,142.2272,142.624,142.2175,142.3433,13797.0
2022-11-01 12:25:00,146.99,147.39,146.99,147.29,17985.0,142.2852,142.6724,142.2852,142.5756,17985.0
2022-11-01 12:30:00,147.33,147.54,146.97,146.97,13627.0,142.6144,142.8176,142.2659,142.2659,13627.0
2022-11-01 12:35:00,147.0,147.14,146.86,147.08,8081.0,142.2949,142.4304,142.1594,142.3724,8081.0
2022-11-01 12:40:00,147.07,147.23,146.97,147.16,7166.0,142.3627,142.5176,142.2659,142.4498,7166.0
2022-11-01 12:45:00,147.21,147.28,147.1,147.2,6897.0,142.4982,142.566,142.3917,142.4885,6897.0
2022-11-01 12:50:00,147.2,147.2,146.94,147.11,8968.0,142.4885,142.4885,142.2368,142.4014,8968.0
2022-11-01 12:55:00,147.12,147.13,146.94,147.08,5379.0,142.4111,142.4208,142.2368,142.3724,5379.0
2022-11-01 13:00:00,147.05,147.19,146.95,146.98,11429.0,142.3433,142.4788,142.2465,142.2756,11429.0
2022-11-01 13:05:00,146.99,147.08,146.84,146.85,11185.0,142.2852,142.3724,142.14,142.1497,11185.0
2022-11-01 13:10:00,146.84,147.29,146.8,147.25,20197.0,142.14,142.5756,142.1013,142.5369,20197.0
2022-11-01 13:15:00,147.22,147.67,147.22,147.6,11984.0,142.5079,142.9435,142.5079,142.8757,11984.0
2022-11-01 13:20:00,147.62,147.78,147.42,147.42,7051.0,142.8951,143.05,142.7015,142.7015,7051.0
2022-11-01 13:25:00,147.36,147.49,147.34,147.39,10255.0,142.6434,142.7692,142.624,142.6724,10255.0
2022-11-01 13:30:00,147.39,147.39,147.06,147.08,16090.0,142.6724,142.6724,142.353,142.3724,16090.0
2022-11-01 13:35:00,147.11,147.11,146.97,147.07,10938.0,142.4014,142.4014,142.2659,142.3627,10938.0
2022-11-01 13:40:00,147.04,147.23,147.04,147.12,12938.0,142.3336,142.5176,142.3336,142.4111,12938.0
2022-11-01 13:45:00,147.14,147.34,147.12,147.21,11994.0,142.4304,142.624,142.4111,142.4982,11994.0
2022-11-01 13:50:00,147.22,147.33,147.13,147.16,12244.0,142.5079,142.6144,142.4208,142.4498,12244.0
2022-11-01 13:55:00,147.18,147.4,147.17,147.39,12677.0,142.4692,142.6821,142.4595,142.6724,12677.0
2022-11-01 14:00:00,147.4,147.47,147.27,147.31,12244.0,142.6821,142.7499,142.5563,142.595,12244.0
2022-11-01 14:05:00,147.28,147.37,147.17,147.35,13883.0,142.566,142.6531,142.4595,142.6337,13883.0
2022-11-01 14:10:00,147.35,147.35,147.18,147.28,11434.0,142.6337,142.6337,142.4692,142.566,11434.0
2022-11-01 14:15:00,147.28,147.3,147.13,147.21,7084.0,142.566,142.5853,142.4208,142.4982,7084.0
2022-11-01 14:20:00,147.17,147.22,147.01,147.14,6743.0,142.4595,142.5079,142.3046,142.4304,6743.0
2022-11-01 14:25:00,147.12,147.28,147.1,147.26,14627.0,142.4111,142.566,142.3917,142.5466,14627.0
2022-11-01 14:30:00,147.31,147.36,147.12,147.21,7749.0,142.595,142.6434,142.4111,142.4982,7749.0
2022-11-01 14:35:00,147.2,147.26,147.12,147.17,22412.0,142.4885,142.5466,142.4111,142.4595,22412.0
2022-11-01 14:40:00,147.18,147.23,147.02,147.03,7537.0,142.4692,142.5176,142.3143,142.324,7537.0
2022-11-01 14:45:00,147.03,147.04,146.72,146.8,25900.0,142.324,142.3336,142.0239,142.1013,25900.0
2022-11-01 14:50:00,146.8,146.97,146.75,146.92,25481.0,142.1013,142.2659,142.0529,142.2175,25481.0
2022-11-01 14:55:00,146.92,147.18,146.9,147.12,14078.0,142.2175,142.4692,142.1981,142.4111,14078.0
2022-11-01 15:00:00,147.05,147.18,146.97,147.13,13040.0,142.3433,142.4692,142.2659,142.4208,13040.0
2022-11-01 15:05:00,147.14,147.29,147.11,147.26,17118.0,142.4304,142.5756,142.4014,142.5466,17118.0
2022-11-01 15:10:00,147.26,147.26,147.0,147.02,15799.0,142.5466,142.5466,142.2949,142.3143,15799.0
2022-11-01 15:15:00,147.03,147.25,146.95,147.25,28810.0,142.324,142.5369,142.2465,142.5369,28810.0
2022-11-01 15:20:00,147.27,147.45,147.27,147.39,20548.0,142.5563,142.7305,142.5563,142.6724,20548.0
2022-11-01 15:25:00,147.37,147.37,147.12,147.16,23937.0,142.6531,142.6531,142.4111,142.4498,23937.0
2022-11-01 15:30:00,147.2,147.3,147.16,147.16,32226.0,142.4885,142.5853,142.4498,142.4498,32226.0
2022-11-01 15:35:00,147.18,147.24,147.08,147.1,27158.0,142.4692,142.5272,142.3724,142.3917,27158.0
2022-11-01 15:40:00,147.11,147.26,147.04,147.17,21438.0,142.4014,142.5466,142.3336,142.4595,21438.0
2022-11-01 15:45:00,147.17,147.31,146.95,147.31,53843.0,142.4595,142.595,142.2465,142.595,53843.0
2022-11-01 15:50:00,147.32,147.42,147.1,147.23,62557.0,142.6047,142.7015,142.3917,142.5176,62557.0
2022-11-01 15:55:00,147.22,147.26,146.97,147.02,134808.0,142.5079,142.5466,142.2659,142.3143,134808.0
2022-11-02 09:30:00,146.58,147.03,146.08,146.69,32505.0,141.8884,142.324,141.4044,141.9948,32505.0
2022-11-02 09:35:00,146.69,147.13,146.57,147.01,10886.0,141.9948,142.4208,141.8787,142.3046,10886.0
2022-11-02 09:40:00,147.03,147.49,146.93,147.34,10435.0,142.324,142.7692,142.2272,142.624,10435.0
2022-11-02 09:45:00,147.34,147.5,147.12,147.12,65796.0,142.624,142.7789,142.4111,142.4111,65796.0
2022-11-02 09:50:00,147.06,147.7,147.01,147.14,14964.0,142.353,142.9725,142.3046,142.4304,14964.0
2022-11-02 09:55:00,147.1,147.25,146.98,147.03,14555.0,142.3917,142.5369,142.2756,142.324,14555.0
2022-11-02 10:00:00,147.0,147.6,146.99,147.58,10361.0,142.2949,142.8757,142.2852,142.8564,10361.0
2022-11-02 10:05:00,147.68,147.72,147.28,147.3,17762.0,142.9532,142.9919,142.566,142.5853,17762.0
2022-11-02 10:10:00,147.41,147.44,147.02,147.03,9589.0,142.6918,142.7208,142.3143,142.324,9589.0
2022-11-02 10:15:00,146.97,147.11,146.84,146.91,5813.0,142.2659,142.4014,142.14,142.2078,5813.0
2022-11-02 10:20:00,146.83,146.96,146.72,146.93,6041.0,142.1304,142.2562,142.0239,142.2272,6041.0
2022-11-02 10:25:00,146.92,146.95,146.74,146.84,7033.0,142.2175,142.2465,142.0432,142.14,7033.0
2022-11-02 10:30:00,146.83,146.89,146.66,146.83,8909.0,142.1304,142.1884,141.9658,142.1304,8909.0
2022-11-02 10:35:00,146.77,147.0,146.67,146.88,12307.0,142.0723,142.2949,141.9755,142.1788,12307.0
2022-11-02 10:40:00,146.88,146.9,146.62,146.72,7377.0,142.1788,142.1981,141.9271,142.0239,7377.0
2022-11-02 10:45:00,146.65,146.77,146.57,146.57,8974.0,141.9561,142.0723,141.8787,141.8787,8974.0
2022-11-02 10:50:00,146.62,146.71,146.36,146.71,8725.0,141.9271,142.0142,141.6754,142.0142,8725.0
2022-11-02 10:55:00,146.71,146.72,146.43,146.43,7104.0,142.0142,142.0239,141.7432,141.7432,7104.0
2022-11-02 11:00:00,146.45,146.83,146.45,146.81,15846.0,141.7625,142.1304,141.7625,142.111,15846.0
2022-11-02 11:05:00,146.92,146.92,146.82,146.9,16036.0,142.2175,142.2175,142.1207,142.1981,16036.0
2022-11-02 11:10:00,146.86,146.86,146.53,146.53,8318.0,142.1594,142.1594,141.84,141.84,8318.0
2022-11-02 11:15:00,146.56,146.73,146.5,146.56,4660.0,141.869,142.0336,141.8109,141.869,4660.0
2022-11-02 11:20:00,146.56,146.74,146.42,146.74,3492.0,141.869,142.0432,141.7335,142.0432,3492.0
2022-11-02 11:25:00,146.72,146.79,146.57,146.73,5230.0,142.0239,142.0916,141.8787,142.0336,5230.0
2022-11-02 11:30:00,146.68,146.82,146.68,146.82,5879.0,141.9852,142.1207,141.9852,142.1207,5879.0
2022-11-02 11:35:00,146.77,146.92,146.71,146.81,10595.0,142.0723,142.2175,142.0142,142.111,10595.0
2022-11-02 11:40:00,146.78,147.0,146.71,146.86,4399.0,142.082,142.2949,142.0142,142.1594,4399.0
2022-11-02 11:45:00,146.89,146.96,146.74,146.96,2444.0,142.1884,142.2562,142.0432,142.2562,2444.0
2022-11-02 11:50:00,146.94,147.04,146.86,146.94,4434.0,142.2368,142.3336,142.1594,142.2368,4434.0
2022-11-02 11:55:00,146.91,147.01,146.68,146.71,11323.0,142.2078,142.3046,141.9852,142.0142,11323.0
2022-11-02 12:00:00,146.7,146.7,146.47,146.56,18548.0,142.0045,142.0045,141.7819,141.869,18548.0
2022-11-02 12:05:00,146.56,146.68,146.37,146.45,2676.0,141.869,141.9852,141.6851,141.7625,2676.0
2022-11-02 12:10:00,146.47,146.49,146.34,146.46,4560.0,141.7819,141.8012,141.656,141.7722,4560.0
2022-11-02 12:15:00,146.5,146.5,146.18,146.31,48765.0,141.8109,141.8109,141.5012,141.627,48765.0
2022-11-02 12:20:00,146.33,146.54,145.93,145.94,64332.0,141.6464,141.8496,141.2592,141.2688,64332.0
2022-11-02 12:25:00,145.94,146.01,145.73,145.78,11359.0,141.2688,141.3366,141.0656,141.114,11359.0
2022-11-02 12:30:00,145.76,145.85,145.58,145.69,8791.0,141.0946,141.1817,140.9204,141.0268,8791.0
2022-11-02 12:35:00,145.64,145.69,145.4,145.44,7763.0,140.9784,141.0268,140.7461,140.7849,7763.0
2022-11-02 12:40:00,145.41,145.58,145.41,145.58,9358.0,140.7558,140.9204,140.7558,140.9204,9358.0
2022-11-02 12:45:00,145.58,145.68,145.55,145.61,11531.0,140.9204,141.0172,140.8913,140.9494,11531.0
2022-11-02 12:50:00,145.59,145.91,145.59,145.9,6994.0,140.9301,141.2398,140.9301,141.2301,6994.0
2022-11-02 12:55:00,145.92,146.11,145.9,146.08,3739.0,141.2495,141.4334,141.2301,141.4044,3739.0
2022-11-02 13:00:00,146.05,146.06,145.97,146.0,3620.0,141.3753,141.385,141.2979,141.3269,3620.0
2022-11-02 13:05:00,146.03,146.08,145.95,145.95,3859.0,141.356,141.4044,141.2785,141.2785,3859.0
2022-11-02 13:10:00,145.97,145.98,145.87,145.93,6428.0,141.2979,141.3076,141.2011,141.2592,6428.0
2022-11-02 13:15:00,145.92,146.12,145.89,146.09,10007.0,141.2495,141.4431,141.2204,141.414,10007.0
2022-11-02 13:20:00,146.06,146.08,145.92,145.92,4801.0,141.385,141.4044,141.2495,141.2495,4801.0
2022-11-02 13:25:00,145.9,145.94,145.84,145.88,6633.0,141.2301,141.2688,141.172,141.2108,6633.0
2022-11-02 13:30:00,145.89,145.9,145.77,145.87,6071.0,141.2204,141.2301,141.1043,141.2011,6071.0
2022-11-02 13:35:00,145.85,145.95,145.7,145.95,7237.0,141.1817,141.2785,141.0365,141.2785,7237.0
2022-11-02 13:40:00,146.02,146.3,145.95,146.27,8812.0,141.3463,141.6173,141.2785,141.5883,8812.0
2022-11-02 13:45:00,146.24,146.49,146.22,146.45,11316.0,141.5592,141.8012,141.5399,141.7625,11316.0
2022-11-02 13:50:00,146.47,146.61,146.4,146.43,3841.0,141.7819,141.9174,141.7141,141.7432,3841.0
2022-11-02 13:55:00,146.44,146.45,146.26,146.42,3653.0,141.7528,141.7625,141.5786,141.7335,3653.0
2022-11-02 14:00:00,146.52,148.26,146.29,148.12,29131.0,141.8303,143.5146,141.6076,143.3791,29131.0
2022-11-02 14:05:00,148.03,148.58,147.92,148.26,33207.0,143.292,143.8243,143.1855,143.5146,33207.0
2022-11-02 14:10:00,148.29,148.44,147.95,148.33,19024.0,143.5436,143.6888,143.2145,143.5824,19024.0
2022-11-02 14:15:00,148.49,148.57,147.89,148.09,9625.0,143.7372,143.8147,143.1564,143.35,9625.0
2022-11-02 14:20:00,148.08,148.32,147.96,148.19,20919.0,143.3404,143.5727,143.2242,143.4468,20919.0
2022-11-02 14:25:00,148.22,148.64,148.04,148.64,13436.0,143.4759,143.8824,143.3016,143.8824,13436.0
2022-11-02 14:30:00,148.64,148.78,147.86,148.24,43033.0,143.8824,144.0179,143.1274,143.4952,43033.0
2022-11-02 14:35:00,148.33,149.03,146.38,146.95,41678.0,143.5824,144.2599,141.6948,142.2465,41678.0
2022-11-02 14:40:00,147.03,148.05,146.73,147.27,36789.0,142.324,143.3113,142.0336,142.5563,36789.0
2022-11-02 14:45:00,147.21,147.55,146.54,146.63,21050.0,142.4982,142.8273,141.8496,141.9368,21050.0
2022-11-02 14:50:00,146.69,146.76,144.8,145.08,43027.0,141.9948,142.0626,140.1653,140.4364,43027.0
2022-11-02 14:55:00,145.12,145.65,144.97,145.45,22931.0,140.4751,140.9881,140.3299,140.7945,22931.0
2022-11-02 15:00:00,145.36,145.81,145.23,145.64,17415.0,140.7074,141.143,140.5816,140.9784,17415.0
2022-11-02 15:05:00,145.61,146.67,145.61,146.56,17602.0,140.9494,141.9755,140.9494,141.869,17602.0
2022-11-02 15:10:00,146.53,146.59,145.88,145.89,21404.0,141.84,141.898,141.2108,141.2204,21404.0
2022-11-02 15:15:00,145.85,145.88,145.05,145.05,26927.0,141.1817,141.2108,140.4073,140.4073,26927.0
2022-11-02 15:20:00,145.0,145.01,144.38,144.4,40807.0,140.3589,140.3686,139.7588,139.7781,40807.0
2022-11-02 15:25:00,144.38,144.46,143.58,143.99,66809.0,139.7588,139.8362,138.9844,139.3813,66809.0
2022-11-02 15:30:00,143.98,143.98,143.42,143.59,47012.0,139.3716,139.3716,138.8295,138.9941,47012.0
2022-11-02 15:35:00,143.59,144.09,143.45,143.86,46778.0,138.9941,139.4781,138.8585,139.2554,46778.0
2022-11-02 15:40:00,143.86,144.13,143.6,144.05,35611.0,139.2554,139.5168,139.0037,139.4393,35611.0
2022-11-02 15:45:00,144.03,144.06,143.82,144.0,41887.0,139.42,139.449,139.2167,139.3909,41887.0
2022-11-02 15:50:00,144.05,144.05,143.37,143.54,81084.0,139.4393,139.4393,138.7811,138.9457,81084.0
2022-11-02 15:55:00,143.53,143.9,143.49,143.51,179756.0,138.936,139.2941,138.8973,138.9166,179756.0
2022-11-03 09:30:00,141.09,141.49,140.37,141.22,101107.0,136.5741,136.9613,135.8771,136.6999,101107.0
2022-11-03 09:35:00,141.23,141.84,141.05,141.5,18026.0,136.7096,137.3001,136.5354,136.971,18026.0
2022-11-03 09:40:00,141.43,142.2,141.28,141.36,32167.0,136.9032,137.6486,136.758,136.8354,32167.0
2022-11-03 09:45:00,141.3,141.3,140.19,140.27,69273.0,136.7774,136.7774,135.7029,135.7803,69273.0
2022-11-03 09:50:00,140.3,140.32,139.07,139.07,50543.0,135.8094,135.8287,134.6187,134.6187,50543.0
2022-11-03 09:55:00,139.11,139.27,138.91,138.94,54522.0,134.6575,134.8123,134.4639,134.4929,54522.0
2022-11-03 10:00:00,139.03,139.57,138.77,139.52,61766.0,134.58,135.1027,134.3283,135.0543,61766.0
2022-11-03 10:05:00,139.55,139.76,139.14,139.15,22637.0,135.0834,135.2867,134.6865,134.6962,22637.0
2022-11-03 10:10:00,139.1,139.33,138.84,139.32,33637.0,134.6478,134.8704,134.3961,134.8607,33637.0
2022-11-03 10:15:00,139.38,139.56,138.8,139.02,20141.0,134.9188,135.0931,134.3574,134.5703,20141.0
2022-11-03 10:20:00,139.03,139.39,138.92,139.18,30266.0,134.58,134.9285,134.4735,134.7252,30266.0
2022-11-03 10:25:00,139.35,139.9,139.32,139.86,11287.0,134.8898,135.4222,134.8607,135.3835,11287.0
2022-11-03 10:30:00,139.78,139.82,139.33,139.62,11558.0,135.306,135.3447,134.8704,135.1511,11558.0
2022-11-03 10:35:00,139.66,139.96,139.58,139.9,16655.0,135.1899,135.4803,135.1124,135.4222,16655.0
2022-11-03 10:40:00,139.94,140.57,139.94,140.45,10340.0,135.4609,136.0707,135.4609,135.9546,10340.0
2022-11-03 10:45:00,140.45,141.2,140.45,141.13,164386.0,135.9546,136.6806,135.9546,136.6128,164386.0
2022-11-03 10:50:00,141.08,141.28,140.98,141.18,13496.0,136.5644,136.758,136.4676,136.6612,13496.0
2022-11-03 10:55:00,141.13,141.27,141.02,141.17,26882.0,136.6128,136.7483,136.5063,136.6515,26882.0
2022-11-03 11:00:00,141.14,141.21,140.9,140.96,13557.0,136.6225,136.6902,136.3902,136.4482,13557.0
2022-11-03 11:05:00,141.01,141.01,140.73,140.76,9342.0,136.4966,136.4966,136.2256,136.2546,9342.0
2022-11-03 11:10:00,140.8,141.16,140.68,140.68,19037.0,136.2934,136.6418,136.1772,136.1772,19037.0
2022-11-03 11:15:00,140.75,140.87,140.58,140.64,28190.0,136.245,136.3611,136.0804,136.1385,28190.0
2022-11-03 11:20:00,140.65,140.86,140.4,140.42,34072.0,136.1482,136.3514,135.9062,135.9255,34072.0
2022-11-03 11:25:00,140.42,140.67,140.15,140.32,15964.0,135.9255,136.1675,135.6642,135.8287,15964.0
2022-11-03 11:30:00,140.32,140.37,139.76,139.88,14059.0,135.8287,135.8771,135.2867,135.4028,14059.0
2022-11-03 11:35:00,139.9,140.36,139.88,140.33,21056.0,135.4222,135.8674,135.4028,135.8384,21056.0
2022-11-03 11:40:00,140.38,140.47,140.25,140.29,27539.0,135.8868,135.9739,135.761,135.7997,27539.0
2022-11-03 11:45:00,140.3,140.7,140.16,140.2,26218.0,135.8094,136.1966,135.6739,135.7126,26218.0
2022-11-03 11:50:00,140.2,140.2,139.8,139.83,12503.0,135.7126,135.7126,135.3254,135.3544,12503.0
2022-11-03 11:55:00,139.8,139.99,139.77,139.95,16567.0,135.3254,135.5093,135.2963,135.4706,16567.0
2022-11-03 12:00:00,139.92,140.07,139.75,140.06,15659.0,135.4415,135.5867,135.277,135.5771,15659.0
2022-11-03 12:05:00,140.08,140.28,139.79,139.82,16376.0,135.5964,135.79,135.3157,135.3447,16376.0
2022-11-03 12:10:00,139.81,140.1,139.76,139.94,18647.0,135.3351,135.6158,135.2867,135.4609,18647.0
2022-11-03 12:15:00,139.94,140.47,139.92,140.44,17158.0,135.4609,135.9739,135.4415,135.9449,17158.0
2022-11-03 12:20:00,140.44,140.59,140.23,140.3,24194.0,135.9449,136.0901,135.7416,135.8094,24194.0
2022-11-03 12:25:00,140.3,140.55,140.2,140.47,16014.0,135.8094,136.0514,135.7126,135.9739,16014.0
2022-11-03 12:30:00,140.46,140.49,140.17,140.34,11762.0,135.9642,135.9933,135.6835,135.8481,11762.0
2022-11-03 12:35:00,140.3,140.3,140.02,140.02,26104.0,135.8094,135.8094,135.5383,135.5383,26104.0
2022-11-03 12:40:00,140.05,140.25,139.94,140.21,29179.0,135.5674,135.761,135.4609,135.7222,29179.0
2022-11-03 12:45:00,140.19,140.4,140.09,140.33,21601.0,135.7029,135.9062,135.6061,135.8384,21601.0
2022-11-03 12:50:00,140.28,140.78,140.26,140.74,29055.0,135.79,136.274,135.7706,136.2353,29055.0
2022-11-03 12:55:00,140.72,140.77,140.47,140.5,47414.0,136.2159,136.2643,135.9739,136.003,47414.0
2022-11-03 13:00:00,140.5,140.52,140.08,140.11,24682.0,136.003,136.0223,135.5964,135.6255,24682.0
2022-11-03 13:05:00,140.09,140.19,139.9,140.13,36936.0,135.6061,135.7029,135.4222,135.6448,36936.0
2022-11-03 13:10:00,140.09,140.49,140.03,140.43,15407.0,135.6061,135.9933,135.548,135.9352,15407.0
2022-11-03 13:15:00,140.43,140.55,140.3,140.31,13452.0,135.9352,136.0514,135.8094,135.819,13452.0
2022-11-03 13:20:00,140.31,140.32,140.05,140.05,6968.0,135.819,135.8287,135.5674,135.5674,6968.0
2022-11-03 13:25:00,140.06,140.07,139.99,140.07,13139.0,135.5771,135.5867,135.5093,135.5867,13139.0
2022-11-03 13:30:00,140.05,140.24,140.02,140.19,14564.0,135.5674,135.7513,135.5383,135.7029,14564.0
2022-11-03 13:35:00,140.15,140.29,140.0,140.25,19881.0,135.6642,135.7997,135.519,135.761,19881.0
2022-11-03 13:40:00,140.29,140.3,139.94,139.94,17883.0,135.7997,135.8094,135.4609,135.4609,17883.0
2022-11-03 13:45:00,139.97,140.16,139.94,140.05,19987.0,135.4899,135.6739,135.4609,135.5674,19987.0
2022-11-03 13:50:00,140.03,140.05,139.79,139.98,31721.0,135.548,135.5674,135.3157,135.4996,31721.0
2022-11-03 13:55:00,139.99,140.09,139.8,139.85,23638.0,135.5093,135.6061,135.3254,135.3738,23638.0
2022-11-03 14:00:00,139.83,139.9,139.58,139.71,18441.0,135.3544,135.4222,135.1124,135.2383,18441.0
2022-11-03 14:05:00,139.73,139.84,139.67,139.7,23700.0,135.2576,135.3641,135.1995,135.2286,23700.0
2022-11-03 14:10:00,139.69,139.77,139.55,139.59,22417.0,135.2189,135.2963,135.0834,135.1221,22417.0
2022-11-03 14:15:00,139.58,139.61,139.42,139.61,42637.0,135.1124,135.1415,134.9575,135.1415,42637.0
2022-11-03 14:20:00,139.61,140.03,139.61,139.96,33402.0,135.1415,135.548,135.1415,135.4803,33402.0
2022-11-03 14:25:00,139.96,140.35,139.95,140.29,16741.0,135.4803,135.8578,135.4706,135.7997,16741.0
2022-11-03 14:30:00,140.25,140.48,140.21,140.22,34519.0,135.761,135.9836,135.7222,135.7319,34519.0
2022-11-03 14:35:00,140.25,140.29,139.98,140.0,12915.0,135.761,135.7997,135.4996,135.519,12915.0
2022-11-03 14:40:00,140.0,140.01,139.65,139.67,19305.0,135.519,135.5287,135.1802,135.1995,19305.0
2022-11-03 14:45:00,139.67,139.93,139.64,139.92,23536.0,135.1995,135.4512,135.1705,135.4415,23536.0
2022-11-03 14:50:00,139.91,139.91,139.66,139.66,25666.0,135.4319,135.4319,135.1899,135.1899,25666.0
2022-11-03 14:55:00,139.66,139.85,139.57,139.85,23425.0,135.1899,135.3738,135.1027,135.3738,23425.0
2022-11-03 15:00:00,139.86,139.98,139.78,139.84,17556.0,135.3835,135.4996,135.306,135.3641,17556.0
2022-11-03 15:05:00,139.86,139.86,139.49,139.55,28639.0,135.3835,135.3835,135.0253,135.0834,28639.0
2022-11-03 15:10:00,139.57,139.8,139.51,139.74,20534.0,135.1027,135.3254,135.0447,135.2673,20534.0
2022-11-03 15:15:00,139.72,139.87,139.7,139.82,26950.0,135.2479,135.3931,135.2286,135.3447,26950.0
2022-11-03 15:20:00,139.81,139.93,139.71,139.83,36247.0,135.3351,135.4512,135.2383,135.3544,36247.0
2022-11-03 15:25:00,139.84,139.98,139.84,139.97,37981.0,135.3641,135.4996,135.3641,135.4899,37981.0
2022-11-03 15:30:00,139.97,140.14,139.83,140.09,34585.0,135.4899,135.6545,135.3544,135.6061,34585.0
2022-11-03 15:35:00,140.09,140.15,139.82,139.86,29776.0,135.6061,135.6642,135.3447,135.3835,29776.0
2022-11-03 15:40:00,139.87,140.01,139.65,139.67,48369.0,135.3931,135.5287,135.1802,135.1995,48369.0
2022-11-03 15:45:00,139.66,139.72,139.4,139.42,62274.0,135.1899,135.2479,134.9382,134.9575,62274.0
2022-11-03 15:50:00,139.43,139.47,139.19,139.27,114172.0,134.9672,135.0059,134.7349,134.8123,114172.0
2022-11-03 15:55:00,139.26,139.43,139.07,139.31,234792.0,134.8027,134.9672,134.6187,134.8511,234792.0
2022-11-04 09:30:00,142.4,142.88,141.0,142.87,101022.0,137.8422,138.3068,136.487,138.2971,101022.0
2022-11-04 09:35:00,142.8,143.38,142.47,143.38,34552.0,138.2294,138.7908,137.9099,138.7908,34552.0
2022-11-04 09:40:00,143.43,143.65,142.83,142.87,50593.0,138.8392,139.0521,138.2584,138.2971,50593.0
2022-11-04 09:45:00,142.81,143.15,142.59,142.61,22767.0,138.239,138.5681,138.0261,138.0454,22767.0
2022-11-04 09:50:00,142.62,142.97,142.13,142.9,39118.0,138.0551,138.3939,137.5808,138.3261,39118.0
2022-11-04 09:55:00,142.82,143.54,142.82,143.46,29713.0,138.2487,138.9457,138.2487,138.8682,29713.0
2022-11-04 10:00:00,143.55,144.3,143.52,143.72,18034.0,138.9553,139.6813,138.9263,139.1199,18034.0
2022-11-04 10:05:00,143.71,144.29,143.66,144.17,27174.0,139.1102,139.6717,139.0618,139.5555,27174.0
2022-11-04 10:10:00,144.17,145.13,144.11,145.02,16526.0,139.5555,140.4848,139.4974,140.3783,16526.0
2022-11-04 10:15:00,145.1,145.31,144.92,145.0,26547.0,140.4557,140.659,140.2815,140.3589,26547.0
2022-11-04 10:20:00,145.03,145.54,144.9,145.49,26967.0,140.388,140.8817,140.2621,140.8333,26967.0
2022-11-04 10:25:00,145.51,145.8,145.45,145.66,16843.0,140.8526,141.1333,140.7945,140.9978,16843.0
2022-11-04 10:30:00,145.72,145.79,145.3,145.48,20007.0,141.0559,141.1236,140.6493,140.8236,20007.0
2022-11-04 10:35:00,145.47,145.69,145.43,145.55,13286.0,140.8139,141.0268,140.7752,140.8913,13286.0
2022-11-04 10:40:00,145.62,146.16,145.61,145.84,16483.0,140.9591,141.4818,140.9494,141.172,16483.0
2022-11-04 10:45:00,145.87,145.95,145.63,145.89,9543.0,141.2011,141.2785,140.9688,141.2204,9543.0
2022-11-04 10:50:00,145.85,145.97,145.5,145.66,25248.0,141.1817,141.2979,140.8429,140.9978,25248.0
2022-11-04 10:55:00,145.71,145.77,145.33,145.49,10750.0,141.0462,141.1043,140.6784,140.8333,10750.0
2022-11-04 11:00:00,145.52,146.13,145.52,146.05,20554.0,140.8623,141.4528,140.8623,141.3753,20554.0
2022-11-04 11:05:00,146.04,146.26,145.86,146.0,26371.0,141.3656,141.5786,141.1914,141.3269,26371.0
2022-11-04 11:10:00,146.03,146.28,145.86,146.18,20449.0,141.356,141.598,141.1914,141.5012,20449.0
2022-11-04 11:15:00,146.18,146.28,145.94,145.97,14480.0,141.5012,141.598,141.2688,141.2979,14480.0
2022-11-04 11:20:00,146.0,146.35,145.96,146.29,29355.0,141.3269,141.6657,141.2882,141.6076,29355.0
2022-11-04 11:25:00,146.3,146.36,145.38,145.44,29960.0,141.6173,141.6754,140.7268,140.7849,29960.0
2022-11-04 11:30:00,145.46,145.67,145.23,145.26,50460.0,140.8042,141.0075,140.5816,140.6106,50460.0
2022-11-04 11:35:00,145.3,145.44,144.83,144.92,35943.0,140.6493,140.7849,140.1944,140.2815,35943.0
2022-11-04 11:40:00,144.88,144.98,144.65,144.8,26862.0,140.2428,140.3396,140.0201,140.1653,26862.0
2022-11-04 11:45:00,144.83,144.83,144.58,144.68,17977.0,140.1944,140.1944,139.9524,140.0492,17977.0
2022-11-04 11:50:00,144.62,144.65,143.94,144.27,46540.0,139.9911,140.0201,139.3329,139.6523,46540.0
2022-11-04 11:55:00,144.29,144.42,144.03,144.03,77734.0,139.6717,139.7975,139.42,139.42,77734.0
2022-11-04 12:00:00,144.09,144.35,143.65,143.79,52334.0,139.4781,139.7297,139.0521,139.1877,52334.0
2022-11-04 12:05:00,143.74,144.56,143.71,144.56,25795.0,139.1393,139.933,139.1102,139.933,25795.0
2022-11-04 12:10:00,144.62,144.71,144.24,144.56,16890.0,139.9911,140.0782,139.6233,139.933,16890.0
2022-11-04 12:15:00,144.6,145.2,144.57,145.18,23908.0,139.9717,140.5525,139.9427,140.5332,23908.0
2022-11-04 12:20:00,145.2,145.29,144.84,144.97,25021.0,140.5525,140.6397,140.2041,140.3299,25021.0
2022-11-04 12:25:00,144.93,145.33,144.85,145.25,27016.0,140.2912,140.6784,140.2137,140.6009,27016.0
2022-11-04 12:30:00,145.25,145.26,144.92,145.14,20441.0,140.6009,140.6106,140.2815,140.4945,20441.0
2022-11-04 12:35:00,145.09,145.1,144.45,144.45,8885.0,140.4461,140.4557,139.8265,139.8265,8885.0
2022-11-04 12:40:00,144.5,144.5,144.13,144.44,16748.0,139.8749,139.8749,139.5168,139.8169,16748.0
2022-11-04 12:45:00,144.49,144.53,144.13,144.18,12743.0,139.8653,139.904,139.5168,139.5652,12743.0
2022-11-04 12:50:00,144.19,144.35,144.02,144.21,11711.0,139.5749,139.7297,139.4103,139.5942,11711.0
2022-11-04 12:55:00,144.2,144.33,144.03,144.19,12065.0,139.5845,139.7104,139.42,139.5749,12065.0
2022-11-04 13:00:00,144.18,144.3,144.02,144.23,10585.0,139.5652,139.6813,139.4103,139.6136,10585.0
2022-11-04 13:05:00,144.33,144.45,143.72,143.74,9972.0,139.7104,139.8265,139.1199,139.1393,9972.0
2022-11-04 13:10:00,143.79,144.52,143.79,144.44,15745.0,139.1877,139.8943,139.1877,139.8169,15745.0
2022-11-04 13:15:00,144.4,144.51,144.17,144.36,15092.0,139.7781,139.8846,139.5555,139.7394,15092.0
2022-11-04 13:20:00,144.38,144.38,144.13,144.3,3075.0,139.7588,139.7588,139.5168,139.6813,3075.0
2022-11-04 13:25:00,144.28,144.29,143.94,144.09,6546.0,139.662,139.6717,139.3329,139.4781,6546.0
2022-11-04 13:30:00,144.08,144.26,143.94,143.94,11319.0,139.4684,139.6426,139.3329,139.3329,11319.0
2022-11-04 13:35:00,143.89,144.11,143.82,143.97,13561.0,139.2845,139.4974,139.2167,139.3619,13561.0
2022-11-04 13:40:00,143.94,143.99,143.53,143.54,8048.0,139.3329,139.3813,138.936,138.9457,8048.0
2022-11-04 13:45:00,143.48,143.56,143.36,143.56,10296.0,138.8876,138.965,138.7714,138.965,10296.0
2022-11-04 13:50:00,143.53,143.53,143.3,143.44,16633.0,138.936,138.936,138.7133,138.8489,16633.0
2022-11-04 13:55:00,143.41,143.42,143.25,143.3,12833.0,138.8198,138.8295,138.6649,138.7133,12833.0
2022-11-04 14:00:00,143.34,143.42,143.16,143.16,10135.0,138.7521,138.8295,138.5778,138.5778,10135.0
2022-11-04 14:05:00,143.08,143.08,142.69,142.69,13409.0,138.5004,138.5004,138.1229,138.1229,13409.0
2022-11-04 14:10:00,142.73,143.03,142.73,142.98,9967.0,138.1616,138.452,138.1616,138.4036,9967.0
2022-11-04 14:15:00,142.96,143.36,142.83,143.34,13534.0,138.3842,138.7714,138.2584,138.7521,13534.0
2022-11-04 14:20:00,143.32,143.51,143.18,143.47,11235.0,138.7327,138.9166,138.5972,138.8779,11235.0
2022-11-04 14:25:00,143.44,143.64,143.33,143.53,8348.0,138.8489,139.0425,138.7424,138.936,8348.0
2022-11-04 14:30:00,143.56,143.61,143.41,143.49,15466.0,138.965,139.0134,138.8198,138.8973,15466.0
2022-11-04 14:35:00,143.46,143.65,143.39,143.63,7291.0,138.8682,139.0521,138.8005,139.0328,7291.0
2022-11-04 14:40:00,143.63,143.8,143.43,143.72,33231.0,139.0328,139.1973,138.8392,139.1199,33231.0
2022-11-04 14:45:00,143.73,143.79,143.4,143.5,30462.0,139.1296,139.1877,138.8101,138.9069,30462.0
2022-11-04 14:50:00,143.5,143.61,143.44,143.55,19487.0,138.9069,139.0134,138.8489,138.9553,19487.0
2022-11-04 14:55:00,143.57,143.74,143.42,143.48,27997.0,138.9747,139.1393,138.8295,138.8876,27997.0
2022-11-04 15:00:00,143.5,143.53,143.28,143.4,46778.0,138.9069,138.936,138.694,138.8101,46778.0
2022-11-04 15:05:00,143.39,143.59,143.21,143.51,42094.0,138.8005,138.9941,138.6262,138.9166,42094.0
2022-11-04 15:10:00,143.56,143.96,143.54,143.93,11236.0,138.965,139.3522,138.9457,139.3232,11236.0
2022-11-04 15:15:00,143.97,144.11,143.82,143.96,24588.0,139.3619,139.4974,139.2167,139.3522,24588.0
2022-11-04 15:20:00,143.94,143.95,143.69,143.77,17599.0,139.3329,139.3425,139.0909,139.1683,17599.0
2022-11-04 15:25:00,143.77,144.17,143.77,144.07,15461.0,139.1683,139.5555,139.1683,139.4587,15461.0
2022-11-04 15:30:00,144.07,144.4,143.9,144.4,19185.0,139.4587,139.7781,139.2941,139.7781,19185.0
2022-11-04 15:35:00,144.42,144.5,144.22,144.39,31891.0,139.7975,139.8749,139.6039,139.7685,31891.0
2022-11-04 15:40:00,144.38,144.54,144.17,144.51,34984.0,139.7588,139.9137,139.5555,139.8846,34984.0
2022-11-04 15:45:00,144.5,144.79,144.49,144.56,34496.0,139.8749,140.1557,139.8653,139.933,34496.0
2022-11-04 15:50:00,144.58,144.63,144.32,144.4,61743.0,139.9524,140.0008,139.7007,139.7781,61743.0
2022-11-04 15:55:00,144.42,144.85,144.38,144.76,175121.0,139.7975,140.2137,139.7588,140.1266,175121.0
2022-11-07 09:30:00,146.2,146.7,146.03,146.21,57229.0,141.5205,142.0045,141.356,141.5302,57229.0
2022-11-07 09:35:00,146.21,146.53,145.82,146.34,28113.0,141.5302,141.84,141.1527,141.656,28113.0
2022-11-07 09:40:00,146.24,146.6,146.05,146.05,20465.0,141.5592,141.9077,141.3753,141.3753,20465.0
2022-11-07 09:45:00,146.08,146.14,145.38,145.38,19044.0,141.4044,141.4624,140.7268,140.7268,19044.0
2022-11-07 09:50:00,145.37,145.47,145.04,145.04,10784.0,140.7171,140.8139,140.3977,140.3977,10784.0
2022-11-07 09:55:00,145.02,145.06,144.23,144.37,17500.0,140.3783,140.417,139.6136,139.7491,17500.0
2022-11-07 10:00:00,144.43,144.92,144.34,144.91,18386.0,139.8072,140.2815,139.7201,140.2718,18386.0
2022-11-07 10:05:00,144.89,144.89,144.33,144.63,19577.0,140.2525,140.2525,139.7104,140.0008,19577.0
2022-11-07 10:10:00,144.65,144.9,144.59,144.89,25564.0,140.0201,140.2621,139.9621,140.2525,25564.0
2022-11-07 10:15:00,144.89,145.15,144.89,145.01,7308.0,140.2525,140.5041,140.2525,140.3686,7308.0
2022-11-07 10:20:00,144.94,144.94,144.66,144.72,18162.0,140.3009,140.3009,140.0298,140.0879,18162.0
2022-11-07 10:25:00,144.72,144.81,144.58,144.72,17568.0,140.0879,140.175,139.9524,140.0879,17568.0
2022-11-07 10:30:00,144.78,144.79,144.2,144.29,16861.0,140.146,140.1557,139.5845,139.6717,16861.0
2022-11-07 10:35:00,144.32,144.34,143.9,143.9,12082.0,139.7007,139.7201,139.2941,139.2941,12082.0
2022-11-07 10:40:00,143.83,144.21,143.76,144.17,14171.0,139.2264,139.5942,139.1586,139.5555,14171.0
2022-11-07 10:45:00,144.19,144.52,144.16,144.16,94325.0,139.5749,139.8943,139.5458,139.5458,94325.0
2022-11-07 10:50:00,144.12,144.48,144.03,144.48,12953.0,139.5071,139.8556,139.42,139.8556,12953.0
2022-11-07 10:55:00,144.44,144.7,144.44,144.67,12898.0,139.8169,140.0685,139.8169,140.0395,12898.0
2022-11-07 11:00:00,144.69,145.0,144.54,144.95,14852.0,140.0589,140.3589,139.9137,140.3105,14852.0
2022-11-07 11:05:00,144.95,145.03,144.66,144.99,26436.0,140.3105,140.388,140.0298,140.3493,26436.0
2022-11-07 11:10:00,144.95,144.99,144.77,144.86,9603.0,140.3105,140.3493,140.1363,140.2234,9603.0
2022-11-07 11:15:00,144.9,145.14,144.9,145.05,14901.0,140.2621,140.4945,140.2621,140.4073,14901.0
2022-11-07 11:20:00,145.01,145.23,144.96,145.19,12580.0,140.3686,140.5816,140.3202,140.5429,12580.0
2022-11-07 11:25:00,145.22,145.61,145.21,145.48,14590.0,140.5719,140.9494,140.5622,140.8236,14590.0
2022-11-07 11:30:00,145.49,145.61,145.46,145.53,4978.0,140.8333,140.9494,140.8042,140.872,4978.0
2022-11-07 11:35:00,145.53,145.57,145.31,145.36,8731.0,140.872,140.9107,140.659,140.7074,8731.0
2022-11-07 11:40:00,145.27,145.28,144.67,144.78,7965.0,140.6203,140.63,140.0395,140.146,7965.0
2022-11-07 11:45:00,144.8,144.93,144.69,144.91,16345.0,140.1653,140.2912,140.0589,140.2718,16345.0
2022-11-07 11:50:00,144.93,144.99,144.85,144.95,8911.0,140.2912,140.3493,140.2137,140.3105,8911.0
2022-11-07 11:55:00,144.94,144.96,144.64,144.64,11658.0,140.3009,140.3202,140.0105,140.0105,11658.0
2022-11-07 12:00:00,144.64,144.84,144.54,144.79,8934.0,140.0105,140.2041,139.9137,140.1557,8934.0
2022-11-07 12:05:00,144.79,145.19,144.76,145.16,8640.0,140.1557,140.5429,140.1266,140.5138,8640.0
2022-11-07 12:10:00,145.19,145.4,145.16,145.17,9210.0,140.5429,140.7461,140.5138,140.5235,9210.0
2022-11-07 12:15:00,145.15,145.42,145.09,145.4,12638.0,140.5041,140.7655,140.4461,140.7461,12638.0
2022-11-07 12:20:00,145.34,145.63,145.28,145.63,11512.0,140.6881,140.9688,140.63,140.9688,11512.0
2022-11-07 12:25:00,145.66,145.69,145.57,145.66,8190.0,140.9978,141.0268,140.9107,140.9978,8190.0
2022-11-07 12:30:00,145.66,145.75,145.55,145.61,14792.0,140.9978,141.0849,140.8913,140.9494,14792.0
2022-11-07 12:35:00,145.59,145.64,145.27,145.4,25062.0,140.9301,140.9784,140.6203,140.7461,25062.0
2022-11-07 12:40:00,145.48,145.63,145.37,145.61,10976.0,140.8236,140.9688,140.7171,140.9494,10976.0
2022-11-07 12:45:00,145.6,145.7,145.55,145.65,9321.0,140.9397,141.0365,140.8913,140.9881,9321.0
2022-11-07 12:50:00,145.65,145.65,145.54,145.59,7878.0,140.9881,140.9881,140.8817,140.9301,7878.0
2022-11-07 12:55:00,145.58,145.64,145.44,145.64,5195.0,140.9204,140.9784,140.7849,140.9784,5195.0
2022-11-07 13:00:00,145.68,145.98,145.68,145.97,10294.0,141.0172,141.3076,141.0172,141.2979,10294.0
2022-11-07 13:05:00,145.97,146.21,145.92,146.17,7446.0,141.2979,141.5302,141.2495,141.4915,7446.0
2022-11-07 13:10:00,146.21,146.3,146.13,146.29,9820.0,141.5302,141.6173,141.4528,141.6076,9820.0
2022-11-07 13:15:00,146.29,146.35,146.17,146.34,13220.0,141.6076,141.6657,141.4915,141.656,13220.0
2022-11-07 13:20:00,146.33,146.41,146.26,146.35,11986.0,141.6464,141.7238,141.5786,141.6657,11986.0
2022-11-07 13:25:00,146.35,146.47,146.29,146.37,10846.0,141.6657,141.7819,141.6076,141.6851,10846.0
2022-11-07 13:30:00,146.47,146.56,146.37,146.39,22073.0,141.7819,141.869,141.6851,141.7044,22073.0
2022-11-07 13:35:00,146.41,146.41,146.26,146.34,10965.0,141.7238,141.7238,141.5786,141.656,10965.0
2022-11-07 13:40:00,146.36,146.57,146.29,146.56,11683.0,141.6754,141.8787,141.6076,141.869,11683.0
2022-11-07 13:45:00,146.56,146.85,146.56,146.85,17859.0,141.869,142.1497,141.869,142.1497,17859.0
2022-11-07 13:50:00,146.85,146.87,146.74,146.75,14662.0,142.1497,142.1691,142.0432,142.0529,14662.0
2022-11-07 13:55:00,146.77,146.8,146.66,146.79,10305.0,142.0723,142.1013,141.9658,142.0916,10305.0
2022-11-07 14:00:00,146.86,147.05,146.84,146.92,58120.0,142.1594,142.3433,142.14,142.2175,58120.0
2022-11-07 14:05:00,146.92,146.96,146.74,146.76,12250.0,142.2175,142.2562,142.0432,142.0626,12250.0
2022-11-07 14:10:00,146.76,146.95,146.76,146.95,6987.0,142.0626,142.2465,142.0626,142.2465,6987.0
2022-11-07 14:15:00,146.96,147.1,146.95,147.07,21971.0,142.2562,142.3917,142.2465,142.3627,21971.0
2022-11-07 14:20:00,147.06,147.06,146.94,146.98,12803.0,142.353,142.353,142.2368,142.2756,12803.0
2022-11-07 14:25:00,146.97,147.04,146.91,147.01,10576.0,142.2659,142.3336,142.2078,142.3046,10576.0
2022-11-07 14:30:00,147.02,147.32,147.02,147.3,14988.0,142.3143,142.6047,142.3143,142.5853,14988.0
2022-11-07 14:35:00,147.31,147.54,147.29,147.49,20910.0,142.595,142.8176,142.5756,142.7692,20910.0
2022-11-07 14:40:00,147.47,147.53,147.34,147.35,16615.0,142.7499,142.808,142.624,142.6337,16615.0
2022-11-07 14:45:00,147.36,147.42,147.33,147.37,14542.0,142.6434,142.7015,142.6144,142.6531,14542.0
2022-11-07 14:50:00,147.38,147.4,147.32,147.39,12180.0,142.6628,142.6821,142.6047,142.6724,12180.0
2022-11-07 14:55:00,147.39,147.39,147.11,147.15,20391.0,142.6724,142.6724,142.4014,142.4401,20391.0
2022-11-07 15:00:00,147.18,147.27,147.17,147.19,12998.0,142.4692,142.5563,142.4595,142.4788,12998.0
2022-11-07 15:05:00,147.2,147.24,147.11,147.22,10459.0,142.4885,142.5272,142.4014,142.5079,10459.0
2022-11-07 15:10:00,147.22,147.42,147.19,147.42,19562.0,142.5079,142.7015,142.4788,142.7015,19562.0
2022-11-07 15:15:00,147.43,147.51,147.36,147.48,15630.0,142.7112,142.7886,142.6434,142.7596,15630.0
2022-11-07 15:20:00,147.47,147.48,147.25,147.29,20861.0,142.7499,142.7596,142.5369,142.5756,20861.0
2022-11-07 15:25:00,147.3,147.3,147.0,147.05,14233.0,142.5853,142.5853,142.2949,142.3433,14233.0
2022-11-07 15:30:00,147.03,147.11,146.94,146.96,22553.0,142.324,142.4014,142.2368,142.2562,22553.0
2022-11-07 15:35:00,146.97,147.11,146.86,146.96,22375.0,142.2659,142.4014,142.1594,142.2562,22375.0
2022-11-07 15:40:00,146.98,146.98,146.82,146.93,20209.0,142.2756,142.2756,142.1207,142.2272,20209.0
2022-11-07 15:45:00,146.96,147.01,146.8,147.0,29327.0,142.2562,142.3046,142.1013,142.2949,29327.0
2022-11-07 15:50:00,147.01,147.11,146.88,147.05,61745.0,142.3046,142.4014,142.1788,142.3433,61745.0
2022-11-07 15:55:00,147.04,147.04,146.84,146.97,181554.0,142.3336,142.3336,142.14,142.2659,181554.0
2022-11-08 09:30:00,147.44,147.81,147.13,147.59,45899.0,142.7208,143.079,142.4208,142.866,45899.0
2022-11-08 09:35:00,147.53,148.13,147.38,148.02,16864.0,142.808,143.3888,142.6628,143.2823,16864.0
2022-11-08 09:40:00,148.01,148.21,147.86,148.08,17945.0,143.2726,143.4662,143.1274,143.3404,17945.0
2022-11-08 09:45:00,148.05,148.13,147.67,148.0,36621.0,143.3113,143.3888,142.9435,143.2629,36621.0
2022-11-08 09:50:00,147.98,148.71,147.85,148.55,31571.0,143.2436,143.9502,143.1177,143.7953,31571.0
2022-11-08 09:55:00,148.67,148.69,148.2,148.2,17781.0,143.9115,143.9308,143.4565,143.4565,17781.0
2022-11-08 10:00:00,148.18,148.32,147.85,147.89,18849.0,143.4372,143.5727,143.1177,143.1564,18849.0
2022-11-08 10:05:00,147.9,148.25,147.9,148.12,14764.0,143.1661,143.5049,143.1661,143.3791,14764.0
2022-11-08 10:10:00,148.15,148.55,148.1,148.46,15629.0,143.4081,143.7953,143.3597,143.7082,15629.0
2022-11-08 10:15:00,148.5,148.98,148.46,148.89,20979.0,143.7469,144.2115,143.7082,144.1244,20979.0
2022-11-08 10:20:00,148.9,148.94,148.72,148.82,14683.0,144.1341,144.1728,143.9599,144.0567,14683.0
2022-11-08 10:25:00,148.81,148.99,148.74,148.94,15701.0,144.047,144.2212,143.9792,144.1728,15701.0
2022-11-08 10:30:00,148.92,148.92,148.63,148.67,17832.0,144.1535,144.1535,143.8727,143.9115,17832.0
2022-11-08 10:35:00,148.69,148.86,148.47,148.86,16893.0,143.9308,144.0954,143.7179,144.0954,16893.0
2022-11-08 10:40:00,148.84,149.38,148.84,149.32,16837.0,144.076,144.5987,144.076,144.5407,16837.0
2022-11-08 10:45:00,149.34,149.47,149.25,149.43,20955.0,144.56,144.6859,144.4729,144.6471,20955.0
2022-11-08 10:50:00,149.43,149.47,149.03,149.1,15453.0,144.6471,144.6859,144.2599,144.3277,15453.0
2022-11-08 10:55:00,149.15,149.18,149.03,149.14,13881.0,144.3761,144.4051,144.2599,144.3664,13881.0
2022-11-08 11:00:00,149.14,149.14,148.76,148.8,17124.0,144.3664,144.3664,143.9986,144.0373,17124.0
2022-11-08 11:05:00,148.72,149.25,148.67,149.19,16217.0,143.9599,144.4729,143.9115,144.4148,16217.0
2022-11-08 11:10:00,149.21,149.71,149.21,149.61,26885.0,144.4342,144.9182,144.4342,144.8214,26885.0
2022-11-08 11:15:00,149.66,149.83,149.55,149.67,17834.0,144.8698,145.0343,144.7633,144.8795,17834.0
2022-11-08 11:20:00,149.65,150.1,149.65,149.95,20612.0,144.8601,145.2957,144.8601,145.1505,20612.0
2022-11-08 11:25:00,149.97,150.05,149.9,150.0,14933.0,145.1699,145.2473,145.1021,145.1989,14933.0
2022-11-08 11:30:00,149.99,150.21,149.93,150.17,19092.0,145.1892,145.4022,145.1311,145.3635,19092.0
2022-11-08 11:35:00,150.16,150.4,150.12,150.37,11180.0,145.3538,145.5861,145.3151,145.5571,11180.0
2022-11-08 11:40:00,150.4,150.56,150.4,150.48,25084.0,145.5861,145.741,145.5861,145.6635,25084.0
2022-11-08 11:45:00,150.44,150.6,150.34,150.38,16374.0,145.6248,145.7797,145.528,145.5667,16374.0
2022-11-08 11:50:00,150.35,150.58,150.26,150.58,12929.0,145.5377,145.7603,145.4506,145.7603,12929.0
2022-11-08 11:55:00,150.58,150.9,150.53,150.89,21127.0,145.7603,146.0701,145.7119,146.0604,21127.0
2022-11-08 12:00:00,150.87,151.15,150.77,150.79,35321.0,146.0411,146.3121,145.9443,145.9636,35321.0
2022-11-08 12:05:00,150.75,151.02,150.72,151.0,11936.0,145.9249,146.1863,145.8959,146.1669,11936.0
2022-11-08 12:10:00,151.02,151.19,150.83,150.83,13275.0,146.1863,146.3508,146.0023,146.0023,13275.0
2022-11-08 12:15:00,150.82,151.08,150.75,151.08,19147.0,145.9927,146.2443,145.9249,146.2443,19147.0
2022-11-08 12:20:00,151.06,151.31,151.04,151.25,20550.0,146.225,146.467,146.2056,146.4089,20550.0
2022-11-08 12:25:00,151.33,151.34,151.21,151.23,13007.0,146.4863,146.496,146.3702,146.3895,13007.0
2022-11-08 12:30:00,151.23,151.26,151.01,151.08,14747.0,146.3895,146.4186,146.1766,146.2443,14747.0
2022-11-08 12:35:00,151.06,151.11,150.86,151.09,16990.0,146.225,146.2734,146.0314,146.254,16990.0
2022-11-08 12:40:00,151.09,151.23,151.07,151.21,11650.0,146.254,146.3895,146.2346,146.3702,11650.0
2022-11-08 12:45:00,151.23,151.25,150.95,150.95,11066.0,146.3895,146.4089,146.1185,146.1185,11066.0
2022-11-08 12:50:00,150.98,151.01,150.71,150.77,11405.0,146.1475,146.1766,145.8862,145.9443,11405.0
2022-11-08 12:55:00,150.78,150.87,150.7,150.76,9241.0,145.9539,146.0411,145.8765,145.9346,9241.0
2022-11-08 13:00:00,150.74,151.05,150.62,150.96,10860.0,145.9152,146.2153,145.7991,146.1282,10860.0
2022-11-08 13:05:00,150.92,151.04,150.82,150.95,12176.0,146.0895,146.2056,145.9927,146.1185,12176.0
2022-11-08 13:10:00,150.97,150.98,150.83,150.84,11481.0,146.1379,146.1475,146.0023,146.012,11481.0
2022-11-08 13:15:00,150.83,150.87,150.54,150.54,7419.0,146.0023,146.0411,145.7216,145.7216,7419.0
2022-11-08 13:20:00,150.51,150.51,149.82,150.03,22261.0,145.6926,145.6926,145.0247,145.2279,22261.0
2022-11-08 13:25:00,150.02,150.12,149.58,149.77,24274.0,145.2183,145.3151,144.7923,144.9763,24274.0
2022-11-08 13:30:00,149.72,150.0,149.42,150.0,17290.0,144.9279,145.1989,144.6375,145.1989,17290.0
2022-11-08 13:35:00,150.02,150.29,149.98,150.21,22926.0,145.2183,145.4796,145.1795,145.4022,22926.0
2022-11-08 13:40:00,150.2,150.33,150.13,150.25,15818.0,145.3925,145.5183,145.3247,145.4409,15818.0
2022-11-08 13:45:00,150.24,150.37,150.15,150.18,10421.0,145.4312,145.5571,145.3441,145.3731,10421.0
2022-11-08 13:50:00,150.2,150.37,149.92,150.03,24758.0,145.3925,145.5571,145.1215,145.2279,24758.0
2022-11-08 13:55:00,150.08,150.09,149.76,149.84,36072.0,145.2763,145.286,144.9666,145.044,36072.0
2022-11-08 14:00:00,149.82,150.01,149.76,149.93,22255.0,145.0247,145.2086,144.9666,145.1311,22255.0
2022-11-08 14:05:00,149.88,149.93,149.74,149.84,15224.0,145.0827,145.1311,144.9472,145.044,15224.0
2022-11-08 14:10:00,149.8,150.07,149.64,150.06,15619.0,145.0053,145.2667,144.8504,145.257,15619.0
2022-11-08 14:15:00,150.03,150.08,149.8,149.92,16392.0,145.2279,145.2763,145.0053,145.1215,16392.0
2022-11-08 14:20:00,149.95,150.0,149.33,149.46,21298.0,145.1505,145.1989,144.5503,144.6762,21298.0
2022-11-08 14:25:00,149.46,149.5,148.9,148.94,40442.0,144.6762,144.7149,144.1341,144.1728,40442.0
2022-11-08 14:30:00,148.96,149.03,148.62,149.02,53033.0,144.1922,144.2599,143.8631,144.2503,53033.0
2022-11-08 14:35:00,149.01,149.63,149.01,149.59,15086.0,144.2406,144.8407,144.2406,144.802,15086.0
2022-11-08 14:40:00,149.56,150.0,149.55,149.93,15746.0,144.773,145.1989,144.7633,145.1311,15746.0
2022-11-08 14:45:00,149.9,150.22,149.87,150.13,18266.0,145.1021,145.4119,145.0731,145.3247,18266.0
2022-11-08 14:50:00,150.16,150.42,150.05,150.31,14077.0,145.3538,145.6055,145.2473,145.499,14077.0
2022-11-08 14:55:00,150.26,150.37,150.1,150.1,13116.0,145.4506,145.5571,145.2957,145.2957,13116.0
2022-11-08 15:00:00,150.12,150.51,150.09,150.29,19544.0,145.3151,145.6926,145.286,145.4796,19544.0
2022-11-08 15:05:00,150.33,150.59,150.18,150.32,17929.0,145.5183,145.77,145.3731,145.5087,17929.0
2022-11-08 15:10:00,150.34,150.36,149.98,150.3,81749.0,145.528,145.5474,145.1795,145.4893,81749.0
2022-11-08 15:15:00,150.36,150.43,150.21,150.33,63952.0,145.5474,145.6151,145.4022,145.5183,63952.0
2022-11-08 15:20:00,150.35,150.43,150.12,150.22,28368.0,145.5377,145.6151,145.3151,145.4119,28368.0
2022-11-08 15:25:00,150.22,150.55,150.18,150.54,27080.0,145.4119,145.7313,145.3731,145.7216,27080.0
2022-11-08 15:30:00,150.54,150.98,150.48,150.93,56023.0,145.7216,146.1475,145.6635,146.0991,56023.0
2022-11-08 15:35:00,150.93,151.08,150.74,150.78,59431.0,146.0991,146.2443,145.9152,145.9539,59431.0
2022-11-08 15:40:00,150.8,150.9,150.38,150.49,32835.0,145.9733,146.0701,145.5667,145.6732,32835.0
2022-11-08 15:45:00,150.5,150.84,150.48,150.54,36373.0,145.6829,146.012,145.6635,145.7216,36373.0
2022-11-08 15:50:00,150.59,150.75,150.41,150.43,67081.0,145.77,145.9249,145.5958,145.6151,67081.0
2022-11-08 15:55:00,150.41,150.44,150.1,150.23,149050.0,145.5958,145.6248,145.2957,145.4215,149050.0
2022-11-09 09:30:00,149.47,149.47,148.2,148.48,45554.0,144.6859,144.6859,143.4565,143.7275,45554.0
2022-11-09 09:35:00,148.57,148.78,147.45,147.65,33827.0,143.8147,144.0179,142.7305,142.9241,33827.0
2022-11-09 09:40:00,147.69,147.81,147.28,147.35,11821.0,142.9628,143.079,142.566,142.6337,11821.0
2022-11-09 09:45:00,147.37,147.91,147.33,147.49,24225.0,142.6531,143.1758,142.6144,142.7692,24225.0
2022-11-09 09:50:00,147.56,147.63,147.3,147.61,10775.0,142.837,142.9048,142.5853,142.8854,10775.0
2022-11-09 09:55:00,147.73,147.75,147.16,147.47,11268.0,143.0016,143.0209,142.4498,142.7499,11268.0
2022-11-09 10:00:00,147.45,147.8,147.35,147.77,19686.0,142.7305,143.0693,142.6337,143.0403,19686.0
2022-11-09 10:05:00,147.78,148.35,147.78,148.34,20307.0,143.05,143.6017,143.05,143.592,20307.0
2022-11-09 10:10:00,148.28,148.57,148.1,148.5,20240.0,143.534,143.8147,143.3597,143.7469,20240.0
2022-11-09 10:15:00,148.54,149.02,148.54,148.92,13709.0,143.7856,144.2503,143.7856,144.1535,13709.0
2022-11-09 10:20:00,148.91,149.09,148.81,148.95,14921.0,144.1438,144.318,144.047,144.1825,14921.0
2022-11-09 10:25:00,149.02,149.15,148.53,148.53,13083.0,144.2503,144.3761,143.7759,143.7759,13083.0
2022-11-09 10:30:00,148.64,148.89,148.08,148.37,25239.0,143.8824,144.1244,143.3404,143.6211,25239.0
2022-11-09 10:35:00,148.32,148.52,147.99,147.99,23770.0,143.5727,143.7663,143.2532,143.2532,23770.0
2022-11-09 10:40:00,148.02,148.09,147.8,148.06,20512.0,143.2823,143.35,143.0693,143.321,20512.0
2022-11-09 10:45:00,148.05,148.25,148.05,148.16,31416.0,143.3113,143.5049,143.3113,143.4178,31416.0
2022-11-09 10:50:00,148.17,148.33,147.91,147.91,10367.0,143.4275,143.5824,143.1758,143.1758,10367.0
2022-11-09 10:55:00,147.86,147.91,147.37,147.53,23091.0,143.1274,143.1758,142.6531,142.808,23091.0
2022-11-09 11:00:00,147.53,147.85,147.53,147.7,11687.0,142.808,143.1177,142.808,142.9725,11687.0
2022-11-09 11:05:00,147.7,148.25,147.66,148.25,38675.0,142.9725,143.5049,142.9338,143.5049,38675.0
2022-11-09 11:10:00,148.23,148.32,148.11,148.25,11297.0,143.4856,143.5727,143.3694,143.5049,11297.0
2022-11-09 11:15:00,148.28,148.62,148.28,148.51,12318.0,143.534,143.8631,143.534,143.7566,12318.0
2022-11-09 11:20:00,148.57,148.58,148.04,148.2,13591.0,143.8147,143.8243,143.3016,143.4565,13591.0
2022-11-09 11:25:00,148.21,148.53,148.2,148.28,12425.0,143.4662,143.7759,143.4565,143.534,12425.0
2022-11-09 11:30:00,148.22,148.24,148.0,148.08,9742.0,143.4759,143.4952,143.2629,143.3404,9742.0
2022-11-09 11:35:00,148.09,148.23,148.02,148.1,13249.0,143.35,143.4856,143.2823,143.3597,13249.0
2022-11-09 11:40:00,148.1,148.77,148.1,148.77,9699.0,143.3597,144.0083,143.3597,144.0083,9699.0
2022-11-09 11:45:00,148.7,148.74,148.51,148.53,16062.0,143.9405,143.9792,143.7566,143.7759,16062.0
2022-11-09 11:50:00,148.49,148.56,148.33,148.33,6854.0,143.7372,143.805,143.5824,143.5824,6854.0
2022-11-09 11:55:00,148.35,148.4,148.08,148.15,8534.0,143.6017,143.6501,143.3404,143.4081,8534.0
2022-11-09 12:00:00,148.18,148.31,148.17,148.22,7978.0,143.4372,143.563,143.4275,143.4759,7978.0
2022-11-09 12:05:00,148.2,148.2,147.89,147.92,7435.0,143.4565,143.4565,143.1564,143.1855,7435.0
2022-11-09 12:10:00,147.94,147.94,147.8,147.81,8953.0,143.2048,143.2048,143.0693,143.079,8953.0
2022-11-09 12:15:00,147.8,147.91,147.65,147.9,5153.0,143.0693,143.1758,142.9241,143.1661,5153.0
2022-11-09 12:20:00,147.88,148.0,147.7,147.71,7228.0,143.1468,143.2629,142.9725,142.9822,7228.0
2022-11-09 12:25:00,147.67,147.72,147.48,147.57,6314.0,142.9435,142.9919,142.7596,142.8467,6314.0
2022-11-09 12:30:00,147.55,147.78,147.52,147.75,9606.0,142.8273,143.05,142.7983,143.0209,9606.0
2022-11-09 12:35:00,147.71,147.72,147.31,147.31,15186.0,142.9822,142.9919,142.595,142.595,15186.0
2022-11-09 12:40:00,147.27,147.41,147.25,147.29,7019.0,142.5563,142.6918,142.5369,142.5756,7019.0
2022-11-09 12:45:00,147.28,147.55,147.27,147.55,6026.0,142.566,142.8273,142.5563,142.8273,6026.0
2022-11-09 12:50:00,147.55,147.72,147.53,147.63,5694.0,142.8273,142.9919,142.808,142.9048,5694.0
2022-11-09 12:55:00,147.62,147.83,147.51,147.78,7733.0,142.8951,143.0984,142.7886,143.05,7733.0
2022-11-09 13:00:00,147.79,147.79,147.29,147.33,6624.0,143.0596,143.0596,142.5756,142.6144,6624.0
2022-11-09 13:05:00,147.37,147.48,147.2,147.45,8916.0,142.6531,142.7596,142.4885,142.7305,8916.0
2022-11-09 13:10:00,147.45,147.52,147.19,147.52,6106.0,142.7305,142.7983,142.4788,142.7983,6106.0
2022-11-09 13:15:00,147.5,147.64,147.42,147.51,3209.0,142.7789,142.9144,142.7015,142.7886,3209.0
2022-11-09 13:20:00,147.51,147.62,147.48,147.51,3557.0,142.7886,142.8951,142.7596,142.7886,3557.0
2022-11-09 13:25:00,147.45,147.56,147.32,147.39,4507.0,142.7305,142.837,142.6047,142.6724,4507.0
2022-11-09 13:30:00,147.34,147.34,146.92,146.96,10981.0,142.624,142.624,142.2175,142.2562,10981.0
2022-11-09 13:35:00,146.92,146.92,146.67,146.7,12634.0,142.2175,142.2175,141.9755,142.0045,12634.0
2022-11-09 13:40:00,146.69,146.91,146.64,146.9,6323.0,141.9948,142.2078,141.9464,142.1981,6323.0
2022-11-09 13:45:00,146.92,146.92,146.6,146.69,7965.0,142.2175,142.2175,141.9077,141.9948,7965.0
2022-11-09 13:50:00,146.71,146.73,146.59,146.59,6221.0,142.0142,142.0336,141.898,141.898,6221.0
2022-11-09 13:55:00,146.6,146.8,146.52,146.78,9887.0,141.9077,142.1013,141.8303,142.082,9887.0
2022-11-09 14:00:00,146.76,146.77,146.43,146.69,6844.0,142.0626,142.0723,141.7432,141.9948,6844.0
2022-11-09 14:05:00,146.66,146.91,146.55,146.84,10169.0,141.9658,142.2078,141.8593,142.14,10169.0
2022-11-09 14:10:00,146.8,147.08,146.76,147.06,15687.0,142.1013,142.3724,142.0626,142.353,15687.0
2022-11-09 14:15:00,147.08,147.08,146.77,147.0,8745.0,142.3724,142.3724,142.0723,142.2949,8745.0
2022-11-09 14:20:00,146.98,147.01,146.72,146.79,9083.0,142.2756,142.3046,142.0239,142.0916,9083.0
2022-11-09 14:25:00,146.86,146.92,146.77,146.91,8440.0,142.1594,142.2175,142.0723,142.2078,8440.0
2022-11-09 14:30:00,146.9,146.9,146.49,146.55,13033.0,142.1981,142.1981,141.8012,141.8593,13033.0
2022-11-09 14:35:00,146.53,146.6,146.49,146.56,10542.0,141.84,141.9077,141.8012,141.869,10542.0
2022-11-09 14:40:00,146.56,146.71,146.48,146.65,14808.0,141.869,142.0142,141.7916,141.9561,14808.0
2022-11-09 14:45:00,146.67,146.74,146.41,146.51,13944.0,141.9755,142.0432,141.7238,141.8206,13944.0
2022-11-09 14:50:00,146.5,146.51,146.29,146.43,13330.0,141.8109,141.8206,141.6076,141.7432,13330.0
2022-11-09 14:55:00,146.42,146.43,146.18,146.37,13530.0,141.7335,141.7432,141.5012,141.6851,13530.0
2022-11-09 15:00:00,146.33,146.5,146.28,146.39,19903.0,141.6464,141.8109,141.598,141.7044,19903.0
2022-11-09 15:05:00,146.38,146.77,146.36,146.63,13503.0,141.6948,142.0723,141.6754,141.9368,13503.0
2022-11-09 15:10:00,146.62,146.65,146.48,146.53,13381.0,141.9271,141.9561,141.7916,141.84,13381.0
2022-11-09 15:15:00,146.47,146.62,146.45,146.61,12011.0,141.7819,141.9271,141.7625,141.9174,12011.0
2022-11-09 15:20:00,146.53,146.62,146.32,146.34,10533.0,141.84,141.9271,141.6367,141.656,10533.0
2022-11-09 15:25:00,146.33,146.41,146.26,146.33,12378.0,141.6464,141.7238,141.5786,141.6464,12378.0
2022-11-09 15:30:00,146.33,146.38,146.06,146.11,20068.0,141.6464,141.6948,141.385,141.4334,20068.0
2022-11-09 15:35:00,146.08,146.22,145.97,146.08,22437.0,141.4044,141.5399,141.2979,141.4044,22437.0
2022-11-09 15:40:00,146.07,146.07,145.87,145.91,24086.0,141.3947,141.3947,141.2011,141.2398,24086.0
2022-11-09 15:45:00,145.91,146.05,145.66,145.7,27982.0,141.2398,141.3753,140.9978,141.0365,27982.0
2022-11-09 15:50:00,145.7,146.13,145.7,145.92,37976.0,141.0365,141.4528,141.0365,141.2495,37976.0
2022-11-09 15:55:00,145.91,146.0,145.69,145.84,170966.0,141.2398,141.3269,141.0268,141.172,170966.0
2022-11-10 09:30:00,152.79,154.58,152.79,154.58,144494.0,147.8996,149.6323,147.8996,149.6323,144494.0
2022-11-10 09:35:00,154.39,155.2,154.13,155.0,145617.0,149.4484,150.2325,149.1967,150.0389,145617.0
2022-11-10 09:40:00,155.04,155.34,153.53,153.76,63234.0,150.0776,150.368,148.6159,148.8386,63234.0
2022-11-10 09:45:00,153.74,153.93,152.68,152.74,66485.0,148.8192,149.0031,147.7931,147.8512,66485.0
2022-11-10 09:50:00,152.81,152.82,151.31,151.32,58542.0,147.919,147.9286,146.467,146.4766,58542.0
2022-11-10 09:55:00,151.43,152.35,151.38,152.19,44958.0,146.5831,147.4737,146.5347,147.3188,44958.0
2022-11-10 10:00:00,152.15,153.12,152.14,152.87,66706.0,147.2801,148.219,147.2704,147.977,66706.0
2022-11-10 10:05:00,152.85,153.31,152.73,152.98,23437.0,147.9577,148.403,147.8415,148.0835,23437.0
2022-11-10 10:10:00,152.99,153.12,152.77,152.78,24101.0,148.0932,148.219,147.8802,147.8899,24101.0
2022-11-10 10:15:00,152.74,152.96,152.3,152.39,21145.0,147.8512,148.0642,147.4253,147.5124,21145.0
2022-11-10 10:20:00,152.33,152.83,152.25,152.59,18399.0,147.4543,147.9383,147.3769,147.706,18399.0
2022-11-10 10:25:00,152.51,153.14,152.26,153.09,22092.0,147.6286,148.2384,147.3866,148.19,22092.0
2022-11-10 10:30:00,153.2,153.4,152.91,153.22,28649.0,148.2965,148.4901,148.0158,148.3158,28649.0
2022-11-10 10:35:00,153.22,153.48,153.15,153.38,30701.0,148.3158,148.5675,148.2481,148.4707,30701.0
2022-11-10 10:40:00,153.35,154.04,153.31,153.91,19476.0,148.4417,149.1096,148.403,148.9837,19476.0
2022-11-10 10:45:00,153.92,154.19,153.71,154.12,15436.0,148.9934,149.2548,148.7902,149.187,15436.0
2022-11-10 10:50:00,154.13,154.26,153.98,154.01,24865.0,149.1967,149.3225,149.0515,149.0805,24865.0
2022-11-10 10:55:00,153.94,154.38,153.84,154.31,19517.0,149.0128,149.4387,148.916,149.3709,19517.0
2022-11-10 11:00:00,154.34,154.39,153.97,154.15,16569.0,149.4,149.4484,149.0418,149.2161,16569.0
2022-11-10 11:05:00,154.12,154.23,153.77,153.77,23246.0,149.187,149.2935,148.8482,148.8482,23246.0
2022-11-10 11:10:00,153.74,154.24,153.63,154.24,16313.0,148.8192,149.3032,148.7127,149.3032,16313.0
2022-11-10 11:15:00,154.24,154.46,153.96,154.43,18002.0,149.3032,149.5161,149.0321,149.4871,18002.0
2022-11-10 11:20:00,154.46,154.67,154.41,154.6,16503.0,149.5161,149.7194,149.4677,149.6517,16503.0
2022-11-10 11:25:00,154.6,154.6,154.26,154.26,17822.0,149.6517,149.6517,149.3225,149.3225,17822.0
2022-11-10 11:30:00,154.31,154.45,154.15,154.24,31594.0,149.3709,149.5065,149.2161,149.3032,31594.0
2022-11-10 11:35:00,154.21,154.57,153.89,154.57,23125.0,149.2741,149.6226,148.9644,149.6226,23125.0
2022-11-10 11:40:00,154.57,154.74,154.5,154.54,25954.0,149.6226,149.7872,149.5549,149.5936,25954.0
2022-11-10 11:45:00,154.56,154.69,154.5,154.67,16240.0,149.6129,149.7388,149.5549,149.7194,16240.0
2022-11-10 11:50:00,154.67,154.8,154.6,154.75,20617.0,149.7194,149.8453,149.6517,149.7969,20617.0
2022-11-10 11:55:00,154.77,155.09,154.76,155.09,21970.0,149.8162,150.126,149.8065,150.126,21970.0
2022-11-10 12:00:00,155.08,155.24,155.02,155.13,19948.0,150.1163,150.2712,150.0582,150.1647,19948.0
2022-11-10 12:05:00,155.09,155.3,154.98,155.27,19238.0,150.126,150.3293,150.0195,150.3002,19238.0
2022-11-10 12:10:00,155.23,155.34,154.98,154.99,16913.0,150.2615,150.368,150.0195,150.0292,16913.0
2022-11-10 12:15:00,155.01,155.42,155.01,155.42,17965.0,150.0485,150.4454,150.0485,150.4454,17965.0
2022-11-10 12:20:00,155.44,155.7,155.25,155.65,26833.0,150.4648,150.7165,150.2809,150.6681,26833.0
2022-11-10 12:25:00,155.66,155.77,155.56,155.66,23197.0,150.6777,150.7842,150.5809,150.6777,23197.0
2022-11-10 12:30:00,155.61,155.72,155.19,155.32,23393.0,150.6293,150.7358,150.2228,150.3486,23393.0
2022-11-10 12:35:00,155.35,155.58,155.33,155.5,16377.0,150.3777,150.6003,150.3583,150.5229,16377.0
2022-11-10 12:40:00,155.51,155.79,155.4,155.77,20744.0,150.5325,150.8036,150.4261,150.7842,20744.0
2022-11-10 12:45:00,155.75,155.76,155.12,155.21,15617.0,150.7649,150.7745,150.155,150.2421,15617.0
2022-11-10 12:50:00,155.22,155.34,155.02,155.04,18671.0,150.2518,150.368,150.0582,150.0776,18671.0
2022-11-10 12:55:00,155.0,155.06,154.73,154.75,14590.0,150.0389,150.0969,149.7775,149.7969,14590.0
2022-11-10 13:00:00,154.78,155.18,154.78,155.12,14088.0,149.8259,150.2131,149.8259,150.155,14088.0
2022-11-10 13:05:00,155.08,155.14,154.96,154.99,11697.0,150.1163,150.1744,150.0001,150.0292,11697.0
2022-11-10 13:10:00,154.94,155.36,154.84,155.36,48488.0,149.9808,150.3873,149.884,150.3873,48488.0
2022-11-10 13:15:00,155.35,155.37,154.98,155.02,19405.0,150.3777,150.397,150.0195,150.0582,19405.0
2022-11-10 13:20:00,155.12,155.12,154.65,154.65,17784.0,150.155,150.155,149.7001,149.7001,17784.0
2022-11-10 13:25:00,154.68,155.0,154.65,154.99,15377.0,149.7291,150.0389,149.7001,150.0292,15377.0
2022-11-10 13:30:00,154.99,155.06,154.42,154.61,13425.0,150.0292,150.0969,149.4774,149.6613,13425.0
2022-11-10 13:35:00,154.62,154.7,154.47,154.56,14920.0,149.671,149.7485,149.5258,149.6129,14920.0
2022-11-10 13:40:00,154.54,154.83,154.5,154.8,16488.0,149.5936,149.8743,149.5549,149.8453,16488.0
2022-11-10 13:45:00,154.78,154.96,154.68,154.78,14475.0,149.8259,150.0001,149.7291,149.8259,14475.0
2022-11-10 13:50:00,154.81,154.88,154.67,154.81,12937.0,149.8549,149.9227,149.7194,149.8549,12937.0
2022-11-10 13:55:00,154.79,154.97,154.71,154.84,11616.0,149.8356,150.0098,149.7581,149.884,11616.0
2022-11-10 14:00:00,154.87,154.98,154.8,154.89,13498.0,149.913,150.0195,149.8453,149.9324,13498.0
2022-11-10 14:05:00,154.89,155.08,154.78,154.8,29860.0,149.9324,150.1163,149.8259,149.8453,29860.0
2022-11-10 14:10:00,154.8,154.81,154.6,154.63,18998.0,149.8453,149.8549,149.6517,149.6807,18998.0
2022-11-10 14:15:00,154.66,154.67,154.4,154.41,32647.0,149.7097,149.7194,149.4581,149.4677,32647.0
2022-11-10 14:20:00,154.41,154.41,154.09,154.31,23189.0,149.4677,149.4677,149.158,149.3709,23189.0
2022-11-10 14:25:00,154.3,154.43,154.24,154.29,18738.0,149.3613,149.4871,149.3032,149.3516,18738.0
2022-11-10 14:30:00,154.29,154.42,154.16,154.35,19344.0,149.3516,149.4774,149.2257,149.4097,19344.0
2022-11-10 14:35:00,154.34,154.37,154.21,154.34,21338.0,149.4,149.429,149.2741,149.4,21338.0
2022-11-10 14:40:00,154.3,154.35,154.05,154.14,21587.0,149.3613,149.4097,149.1193,149.2064,21587.0
2022-11-10 14:45:00,154.12,154.28,154.08,154.09,15074.0,149.187,149.3419,149.1483,149.158,15074.0
2022-11-10 14:50:00,154.07,154.28,154.04,154.25,20093.0,149.1386,149.3419,149.1096,149.3129,20093.0
2022-11-10 14:55:00,154.26,154.4,154.2,154.35,17185.0,149.3225,149.4581,149.2645,149.4097,17185.0
2022-11-10 15:00:00,154.36,154.46,154.18,154.28,31961.0,149.4193,149.5161,149.2451,149.3419,31961.0
2022-11-10 15:05:00,154.28,154.65,154.27,154.65,21788.0,149.3419,149.7001,149.3322,149.7001,21788.0
2022-11-10 15:10:00,154.65,154.8,154.63,154.71,28833.0,149.7001,149.8453,149.6807,149.7581,28833.0
2022-11-10 15:15:00,154.68,154.68,154.46,154.47,31425.0,149.7291,149.7291,149.5161,149.5258,31425.0
2022-11-10 15:20:00,154.48,154.66,154.43,154.52,25397.0,149.5355,149.7097,149.4871,149.5742,25397.0
2022-11-10 15:25:00,154.54,154.61,154.35,154.52,37907.0,149.5936,149.6613,149.4097,149.5742,37907.0
2022-11-10 15:30:00,154.54,154.64,154.3,154.37,43917.0,149.5936,149.6904,149.3613,149.429,43917.0
2022-11-10 15:35:00,154.38,154.44,154.21,154.21,55571.0,149.4387,149.4968,149.2741,149.2741,55571.0
2022-11-10 15:40:00,154.19,154.46,154.12,154.24,72616.0,149.2548,149.5161,149.187,149.3032,72616.0
2022-11-10 15:45:00,154.23,154.43,154.18,154.24,93843.0,149.2935,149.4871,149.2451,149.3032,93843.0
2022-11-10 15:50:00,154.25,154.65,154.25,154.56,220556.0,149.3129,149.7001,149.3129,149.6129,220556.0
2022-11-10 15:55:00,154.56,154.66,154.2,154.55,287854.0,149.6129,149.7097,149.2645,149.6033,287854.0
2022-11-11 09:30:00,156.49,158.12,155.64,157.66,89568.0,151.4812,153.059,150.6584,152.6137,89568.0
2022-11-11 09:35:00,157.52,158.53,157.39,157.75,34590.0,152.4782,153.4559,152.3524,152.7008,34590.0
2022-11-11 09:40:00,157.74,158.04,157.4,158.03,28348.0,152.6912,152.9816,152.362,152.9719,28348.0
2022-11-11 09:45:00,158.04,158.76,157.87,158.62,25274.0,152.9816,153.6785,152.817,153.543,25274.0
2022-11-11 09:50:00,158.59,158.83,158.29,158.31,30964.0,153.514,153.7463,153.2236,153.2429,30964.0
2022-11-11 09:55:00,158.29,158.52,157.63,157.68,79557.0,153.2236,153.4462,152.5847,152.6331,79557.0
2022-11-11 10:00:00,157.62,158.16,156.86,157.39,60789.0,152.575,153.0977,151.8393,152.3524,60789.0
2022-11-11 10:05:00,157.49,157.9,157.2,157.3,29334.0,152.4492,152.846,152.1684,152.2652,29334.0
2022-11-11 10:10:00,157.34,158.25,157.32,158.03,20589.0,152.304,153.1848,152.2846,152.9719,20589.0
2022-11-11 10:15:00,158.12,158.72,158.12,158.65,15785.0,153.059,153.6398,153.059,153.572,15785.0
2022-11-11 10:20:00,158.68,158.88,158.51,158.52,46270.0,153.6011,153.7947,153.4365,153.4462,46270.0
2022-11-11 10:25:00,158.46,158.75,158.33,158.33,22987.0,153.3881,153.6688,153.2623,153.2623,22987.0
2022-11-11 10:30:00,158.37,158.49,157.79,158.08,58605.0,153.301,153.4172,152.7396,153.0203,58605.0
2022-11-11 10:35:00,158.09,158.09,157.32,157.8,22834.0,153.03,153.03,152.2846,152.7492,22834.0
2022-11-11 10:40:00,157.79,157.82,157.42,157.57,24059.0,152.7396,152.7686,152.3814,152.5266,24059.0
2022-11-11 10:45:00,157.53,157.92,157.42,157.92,13194.0,152.4879,152.8654,152.3814,152.8654,13194.0
2022-11-11 10:50:00,157.94,158.02,157.74,157.74,15288.0,152.8848,152.9622,152.6912,152.6912,15288.0
2022-11-11 10:55:00,157.67,157.8,157.55,157.74,19969.0,152.6234,152.7492,152.5072,152.6912,19969.0
2022-11-11 11:00:00,157.74,157.92,157.54,157.66,14658.0,152.6912,152.8654,152.4976,152.6137,14658.0
2022-11-11 11:05:00,157.64,157.64,156.69,156.71,19556.0,152.5944,152.5944,151.6748,151.6941,19556.0
2022-11-11 11:10:00,156.73,156.76,156.25,156.32,27322.0,151.7135,151.7425,151.2489,151.3166,27322.0
2022-11-11 11:15:00,156.31,156.51,156.2,156.49,31648.0,151.3069,151.5005,151.2005,151.4812,31648.0
2022-11-11 11:20:00,156.42,156.43,156.01,156.16,62047.0,151.4134,151.4231,151.0165,151.1617,62047.0
2022-11-11 11:25:00,156.12,156.35,156.03,156.05,16421.0,151.123,151.3457,151.0359,151.0553,16421.0
2022-11-11 11:30:00,156.03,156.08,155.82,155.83,13347.0,151.0359,151.0843,150.8326,150.8423,13347.0
2022-11-11 11:35:00,155.84,155.95,155.6,155.6,13648.0,150.852,150.9585,150.6197,150.6197,13648.0
2022-11-11 11:40:00,155.56,155.84,155.53,155.77,11165.0,150.5809,150.852,150.5519,150.7842,11165.0
2022-11-11 11:45:00,155.76,156.27,155.73,156.23,10809.0,150.7745,151.2682,150.7455,151.2295,10809.0
2022-11-11 11:50:00,156.34,156.52,156.23,156.23,9828.0,151.336,151.5102,151.2295,151.2295,9828.0
2022-11-11 11:55:00,156.23,156.4,156.06,156.32,9819.0,151.2295,151.3941,151.0649,151.3166,9819.0
2022-11-11 12:00:00,156.29,156.38,156.04,156.23,16598.0,151.2876,151.3747,151.0456,151.2295,16598.0
2022-11-11 12:05:00,156.15,156.21,156.01,156.12,7583.0,151.1521,151.2101,151.0165,151.123,7583.0
2022-11-11 12:10:00,156.18,156.62,156.18,156.57,9851.0,151.1811,151.607,151.1811,151.5586,9851.0
2022-11-11 12:15:00,156.58,156.69,156.54,156.55,11666.0,151.5683,151.6748,151.5296,151.5392,11666.0
2022-11-11 12:20:00,156.55,156.55,156.24,156.29,13316.0,151.5392,151.5392,151.2392,151.2876,13316.0
2022-11-11 12:25:00,156.27,156.38,156.18,156.2,8708.0,151.2682,151.3747,151.1811,151.2005,8708.0
2022-11-11 12:30:00,156.21,156.51,156.14,156.17,10009.0,151.2101,151.5005,151.1424,151.1714,10009.0
2022-11-11 12:35:00,156.15,156.24,156.02,156.02,9215.0,151.1521,151.2392,151.0262,151.0262,9215.0
2022-11-11 12:40:00,155.95,156.1,155.78,156.09,16946.0,150.9585,151.1037,150.7939,151.094,16946.0
2022-11-11 12:45:00,156.05,156.45,156.04,156.3,24448.0,151.0553,151.4425,151.0456,151.2973,24448.0
2022-11-11 12:50:00,156.3,156.64,156.28,156.64,23163.0,151.2973,151.6264,151.2779,151.6264,23163.0
2022-11-11 12:55:00,156.64,156.92,156.63,156.66,45141.0,151.6264,151.8974,151.6167,151.6457,45141.0
2022-11-11 13:00:00,156.66,156.75,156.41,156.47,17234.0,151.6457,151.7328,151.4037,151.4618,17234.0
2022-11-11 13:05:00,156.39,156.49,156.36,156.4,17586.0,151.3844,151.4812,151.3553,151.3941,17586.0
2022-11-11 13:10:00,156.44,156.51,156.14,156.14,11985.0,151.4328,151.5005,151.1424,151.1424,11985.0
2022-11-11 13:15:00,156.15,156.29,156.1,156.21,16913.0,151.1521,151.2876,151.1037,151.2101,16913.0
2022-11-11 13:20:00,156.2,156.28,156.1,156.26,12361.0,151.2005,151.2779,151.1037,151.2585,12361.0
2022-11-11 13:25:00,156.27,156.3,156.11,156.28,14301.0,151.2682,151.2973,151.1133,151.2779,14301.0
2022-11-11 13:30:00,156.3,156.45,156.27,156.42,14690.0,151.2973,151.4425,151.2682,151.4134,14690.0
2022-11-11 13:35:00,156.4,156.4,155.97,156.12,21551.0,151.3941,151.3941,150.9778,151.123,21551.0
2022-11-11 13:40:00,156.11,156.22,155.99,156.11,17443.0,151.1133,151.2198,150.9972,151.1133,17443.0
2022-11-11 13:45:00,156.1,156.26,155.97,156.22,23313.0,151.1037,151.2585,150.9778,151.2198,23313.0
2022-11-11 13:50:00,156.24,156.43,156.22,156.36,17620.0,151.2392,151.4231,151.2198,151.3553,17620.0
2022-11-11 13:55:00,156.33,156.47,156.33,156.4,21095.0,151.3263,151.4618,151.3263,151.3941,21095.0
2022-11-11 14:00:00,156.42,156.43,156.1,156.29,22254.0,151.4134,151.4231,151.1037,151.2876,22254.0
2022-11-11 14:05:00,156.29,156.5,156.17,156.17,18183.0,151.2876,151.4909,151.1714,151.1714,18183.0
2022-11-11 14:10:00,156.17,156.17,155.78,155.85,15931.0,151.1714,151.1714,150.7939,150.8617,15931.0
2022-11-11 14:15:00,155.85,155.85,155.29,155.38,26443.0,150.8617,150.8617,150.3196,150.4067,26443.0
2022-11-11 14:20:00,155.34,155.74,155.33,155.69,37726.0,150.368,150.7552,150.3583,150.7068,37726.0
2022-11-11 14:25:00,155.69,156.11,155.61,156.11,29236.0,150.7068,151.1133,150.6293,151.1133,29236.0
2022-11-11 14:30:00,156.09,156.46,156.07,156.34,40365.0,151.094,151.4521,151.0746,151.336,40365.0
2022-11-11 14:35:00,156.33,156.38,156.22,156.32,23349.0,151.3263,151.3747,151.2198,151.3166,23349.0
2022-11-11 14:40:00,156.32,156.44,156.1,156.1,23741.0,151.3166,151.4328,151.1037,151.1037,23741.0
2022-11-11 14:45:00,156.09,156.1,155.77,155.77,23053.0,151.094,151.1037,150.7842,150.7842,23053.0
2022-11-11 14:50:00,155.8,156.05,155.78,155.94,20858.0,150.8133,151.0553,150.7939,150.9488,20858.0
2022-11-11 14:55:00,155.95,155.96,155.73,155.76,14544.0,150.9585,150.9681,150.7455,150.7745,14544.0
2022-11-11 15:00:00,155.79,155.82,155.5,155.62,16205.0,150.8036,150.8326,150.5229,150.639,16205.0
2022-11-11 15:05:00,155.64,155.67,155.32,155.46,24199.0,150.6584,150.6874,150.3486,150.4841,24199.0
2022-11-11 15:10:00,155.42,155.43,155.16,155.25,25697.0,150.4454,150.4551,150.1937,150.2809,25697.0
2022-11-11 15:15:00,155.23,155.37,154.95,155.36,42343.0,150.2615,150.397,149.9905,150.3873,42343.0
2022-11-11 15:20:00,155.38,155.44,155.15,155.23,30386.0,150.4067,150.4648,150.1841,150.2615,30386.0
2022-11-11 15:25:00,155.18,155.41,155.17,155.33,32474.0,150.2131,150.4357,150.2034,150.3583,32474.0
2022-11-11 15:30:00,155.3,155.55,155.28,155.38,52682.0,150.3293,150.5713,150.3099,150.4067,52682.0
2022-11-11 15:35:00,155.38,155.38,155.03,155.23,57891.0,150.4067,150.4067,150.0679,150.2615,57891.0
2022-11-11 15:40:00,155.22,155.41,155.18,155.33,38420.0,150.2518,150.4357,150.2131,150.3583,38420.0
2022-11-11 15:45:00,155.32,155.43,155.18,155.34,71584.0,150.3486,150.4551,150.2131,150.368,71584.0
2022-11-11 15:50:00,155.35,155.45,154.95,154.95,98759.0,150.3777,150.4745,149.9905,149.9905,98759.0
2022-11-11 15:55:00,154.95,155.01,154.7,154.89,176645.0,149.9905,150.0485,149.7485,149.9324,176645.0
2022-11-14 09:30:00,153.37,154.15,153.07,153.42,61125.0,148.461,149.2161,148.1706,148.5094,61125.0
2022-11-14 09:35:00,153.41,153.63,153.17,153.49,54118.0,148.4998,148.7127,148.2674,148.5772,54118.0
2022-11-14 09:40:00,153.38,153.76,153.06,153.53,32173.0,148.4707,148.8386,148.161,148.6159,32173.0
2022-11-14 09:45:00,153.35,154.27,153.3,154.19,37756.0,148.4417,149.3322,148.3933,149.2548,37756.0
2022-11-14 09:50:00,154.23,155.02,154.23,154.59,43956.0,149.2935,150.0582,149.2935,149.642,43956.0
2022-11-14 09:55:00,154.6,154.98,154.5,154.77,32786.0,149.6517,150.0195,149.5549,149.8162,32786.0
2022-11-14 10:00:00,154.76,155.18,154.6,154.61,16424.0,149.8065,150.2131,149.6517,149.6613,16424.0
2022-11-14 10:05:00,154.59,154.76,154.42,154.68,14262.0,149.642,149.8065,149.4774,149.7291,14262.0
2022-11-14 10:10:00,154.64,154.86,154.47,154.73,18473.0,149.6904,149.9033,149.5258,149.7775,18473.0
2022-11-14 10:15:00,154.69,154.99,154.64,154.68,16504.0,149.7388,150.0292,149.6904,149.7291,16504.0
2022-11-14 10:20:00,154.66,154.66,154.35,154.38,16995.0,149.7097,149.7097,149.4097,149.4387,16995.0
2022-11-14 10:25:00,154.35,154.36,153.9,154.3,28398.0,149.4097,149.4193,148.9741,149.3613,28398.0
2022-11-14 10:30:00,154.28,154.46,154.14,154.4,20863.0,149.3419,149.5161,149.2064,149.4581,20863.0
2022-11-14 10:35:00,154.39,154.45,154.18,154.22,12660.0,149.4484,149.5065,149.2451,149.2838,12660.0
2022-11-14 10:40:00,154.2,154.46,154.17,154.25,16767.0,149.2645,149.5161,149.2354,149.3129,16767.0
2022-11-14 10:45:00,154.28,154.31,154.17,154.19,12736.0,149.3419,149.3709,149.2354,149.2548,12736.0
2022-11-14 10:50:00,154.15,154.31,154.12,154.3,11685.0,149.2161,149.3709,149.187,149.3613,11685.0
2022-11-14 10:55:00,154.28,154.7,154.21,154.41,15764.0,149.3419,149.7485,149.2741,149.4677,15764.0
2022-11-14 11:00:00,154.45,154.48,154.2,154.25,47757.0,149.5065,149.5355,149.2645,149.3129,47757.0
2022-11-14 11:05:00,154.27,154.34,154.15,154.26,14495.0,149.3322,149.4,149.2161,149.3225,14495.0
2022-11-14 11:10:00,154.22,154.22,153.7,153.86,16180.0,149.2838,149.2838,148.7805,148.9353,16180.0
2022-11-14 11:15:00,153.86,154.03,153.74,153.81,20522.0,148.9353,149.0999,148.8192,148.8869,20522.0
2022-11-14 11:20:00,153.85,154.18,153.82,154.05,16642.0,148.9257,149.2451,148.8966,149.1193,16642.0
2022-11-14 11:25:00,154.07,154.29,154.04,154.24,14792.0,149.1386,149.3516,149.1096,149.3032,14792.0
2022-11-14 11:30:00,154.22,154.94,154.11,154.92,19183.0,149.2838,149.9808,149.1773,149.9614,19183.0
2022-11-14 11:35:00,155.0,155.16,154.8,154.87,19201.0,150.0389,150.1937,149.8453,149.913,19201.0
2022-11-14 11:40:00,154.9,155.05,154.73,154.9,16294.0,149.9421,150.0873,149.7775,149.9421,16294.0
2022-11-14 11:45:00,154.96,155.07,154.83,155.04,9716.0,150.0001,150.1066,149.8743,150.0776,9716.0
2022-11-14 11:50:00,155.0,155.06,154.71,154.86,46708.0,150.0389,150.0969,149.7581,149.9033,46708.0
2022-11-14 11:55:00,154.86,155.09,154.7,155.02,12681.0,149.9033,150.126,149.7485,150.0582,12681.0
2022-11-14 12:00:00,155.07,155.34,154.97,155.34,13640.0,150.1066,150.368,150.0098,150.368,13640.0
2022-11-14 12:05:00,155.31,155.31,155.17,155.24,9952.0,150.3389,150.3389,150.2034,150.2712,9952.0
2022-11-14 12:10:00,155.23,155.46,155.05,155.38,34832.0,150.2615,150.4841,150.0873,150.4067,34832.0
2022-11-14 12:15:00,155.38,155.47,155.24,155.24,12330.0,150.4067,150.4938,150.2712,150.2712,12330.0
2022-11-14 12:20:00,155.22,155.47,155.01,155.4,14492.0,150.2518,150.4938,150.0485,150.4261,14492.0
2022-11-14 12:25:00,155.4,155.62,155.37,155.59,18196.0,150.4261,150.639,150.397,150.61,18196.0
2022-11-14 12:30:00,155.58,155.72,155.5,155.68,11384.0,150.6003,150.7358,150.5229,150.6971,11384.0
2022-11-14 12:35:00,155.67,155.8,155.51,155.76,12483.0,150.6874,150.8133,150.5325,150.7745,12483.0
2022-11-14 12:40:00,155.75,155.75,155.49,155.72,24772.0,150.7649,150.7649,150.5132,150.7358,24772.0
2022-11-14 12:45:00,155.71,155.77,155.64,155.7,11362.0,150.7261,150.7842,150.6584,150.7165,11362.0
2022-11-14 12:50:00,155.69,155.79,155.61,155.67,18730.0,150.7068,150.8036,150.6293,150.6874,18730.0
2022-11-14 12:55:00,155.67,155.72,155.55,155.68,14135.0,150.6874,150.7358,150.5713,150.6971,14135.0
2022-11-14 13:00:00,155.68,155.71,155.56,155.65,9096.0,150.6971,150.7261,150.5809,150.6681,9096.0
2022-11-14 13:05:00,155.65,155.72,155.57,155.59,13073.0,150.6681,150.7358,150.5906,150.61,13073.0
2022-11-14 13:10:00,155.64,155.81,155.63,155.73,11510.0,150.6584,150.8229,150.6487,150.7455,11510.0
2022-11-14 13:15:00,155.74,155.88,155.67,155.88,10201.0,150.7552,150.8907,150.6874,150.8907,10201.0
2022-11-14 13:20:00,155.88,156.16,155.88,156.11,15555.0,150.8907,151.1617,150.8907,151.1133,15555.0
2022-11-14 13:25:00,156.1,156.35,156.08,156.29,13910.0,151.1037,151.3457,151.0843,151.2876,13910.0
2022-11-14 13:30:00,156.31,156.33,156.17,156.22,11826.0,151.3069,151.3263,151.1714,151.2198,11826.0
2022-11-14 13:35:00,156.23,156.3,156.11,156.18,13415.0,151.2295,151.2973,151.1133,151.1811,13415.0
2022-11-14 13:40:00,156.19,156.32,156.15,156.32,10416.0,151.1908,151.3166,151.1521,151.3166,10416.0
2022-11-14 13:45:00,156.32,156.39,156.22,156.36,11829.0,151.3166,151.3844,151.2198,151.3553,11829.0
2022-11-14 13:50:00,156.36,156.42,156.34,156.38,15202.0,151.3553,151.4134,151.336,151.3747,15202.0
2022-11-14 13:55:00,156.38,156.5,156.37,156.48,13115.0,151.3747,151.4909,151.365,151.4715,13115.0
2022-11-14 14:00:00,156.47,156.5,156.35,156.41,32377.0,151.4618,151.4909,151.3457,151.4037,32377.0
2022-11-14 14:05:00,156.4,156.4,156.18,156.22,26000.0,151.3941,151.3941,151.1811,151.2198,26000.0
2022-11-14 14:10:00,156.25,156.36,156.18,156.36,13118.0,151.2489,151.3553,151.1811,151.3553,13118.0
2022-11-14 14:15:00,156.37,156.37,156.07,156.11,17644.0,151.365,151.365,151.0746,151.1133,17644.0
2022-11-14 14:20:00,156.11,156.11,155.93,155.97,17537.0,151.1133,151.1133,150.9391,150.9778,17537.0
2022-11-14 14:25:00,155.94,155.98,155.82,155.98,15607.0,150.9488,150.9875,150.8326,150.9875,15607.0
2022-11-14 14:30:00,155.98,156.06,155.84,155.85,17903.0,150.9875,151.0649,150.852,150.8617,17903.0
2022-11-14 14:35:00,155.83,155.99,155.8,155.81,14670.0,150.8423,150.9972,150.8133,150.8229,14670.0
2022-11-14 14:40:00,155.81,155.91,155.79,155.87,15028.0,150.8229,150.9197,150.8036,150.881,15028.0
2022-11-14 14:45:00,155.87,155.93,155.71,155.74,16140.0,150.881,150.9391,150.7261,150.7552,16140.0
2022-11-14 14:50:00,155.71,155.82,155.53,155.55,18850.0,150.7261,150.8326,150.5519,150.5713,18850.0
2022-11-14 14:55:00,155.54,155.66,155.54,155.6,22507.0,150.5616,150.6777,150.5616,150.6197,22507.0
2022-11-14 15:00:00,155.63,155.72,155.57,155.67,19741.0,150.6487,150.7358,150.5906,150.6874,19741.0
2022-11-14 15:05:00,155.68,155.75,155.4,155.4,14542.0,150.6971,150.7649,150.4261,150.4261,14542.0
2022-11-14 15:10:00,155.41,155.41,154.92,154.97,16649.0,150.4357,150.4357,149.9614,150.0098,16649.0
2022-11-14 15:15:00,154.97,155.12,154.86,155.09,34875.0,150.0098,150.155,149.9033,150.126,34875.0
2022-11-14 15:20:00,155.1,155.19,155.02,155.1,22146.0,150.1357,150.2228,150.0582,150.1357,22146.0
2022-11-14 15:25:00,155.03,155.14,154.96,154.96,19693.0,150.0679,150.1744,150.0001,150.0001,19693.0
2022-11-14 15:30:00,154.95,154.98,154.69,154.69,29328.0,149.9905,150.0195,149.7388,149.7388,29328.0
2022-11-14 15:35:00,154.7,154.88,154.63,154.8,22498.0,149.7485,149.9227,149.6807,149.8453,22498.0
2022-11-14 15:40:00,154.82,154.91,154.66,154.68,22847.0,149.8646,149.9517,149.7097,149.7291,22847.0
2022-11-14 15:45:00,154.64,154.68,154.3,154.31,36339.0,149.6904,149.7291,149.3613,149.3709,36339.0
2022-11-14 15:50:00,154.29,154.45,154.05,154.06,48253.0,149.3516,149.5065,149.1193,149.1289,48253.0
2022-11-14 15:55:00,154.06,154.07,153.58,154.02,221696.0,149.1289,149.1386,148.6643,149.0902,221696.0
2022-11-15 09:30:00,156.96,157.35,156.48,156.71,68452.0,151.9361,152.3136,151.4715,151.6941,68452.0
2022-11-15 09:35:00,156.73,156.85,155.92,156.0,25075.0,151.7135,151.8296,150.9294,151.0069,25075.0
2022-11-15 09:40:00,155.99,156.06,155.46,155.47,19293.0,150.9972,151.0649,150.4841,150.4938,19293.0
2022-11-15 09:45:00,155.53,155.53,154.67,154.81,39518.0,150.5519,150.5519,149.7194,149.8549,39518.0
2022-11-15 09:50:00,154.85,155.45,154.81,155.03,28038.0,149.8937,150.4745,149.8549,150.0679,28038.0
2022-11-15 09:55:00,154.96,155.79,154.96,155.66,20650.0,150.0001,150.8036,150.0001,150.6777,20650.0
2022-11-15 10:00:00,155.7,155.9,155.48,155.56,27735.0,150.7165,150.9101,150.5035,150.5809,27735.0
2022-11-15 10:05:00,155.53,155.57,154.95,154.96,20549.0,150.5519,150.5906,149.9905,150.0001,20549.0
2022-11-15 10:10:00,154.97,155.07,154.7,154.74,49013.0,150.0098,150.1066,149.7485,149.7872,49013.0
2022-11-15 10:15:00,154.73,155.11,154.73,154.78,28468.0,149.7775,150.1453,149.7775,149.8259,28468.0
2022-11-15 10:20:00,154.72,154.82,154.3,154.77,28754.0,149.7678,149.8646,149.3613,149.8162,28754.0
2022-11-15 10:25:00,154.89,155.32,154.89,155.32,21214.0,149.9324,150.3486,149.9324,150.3486,21214.0
2022-11-15 10:30:00,155.19,155.69,155.13,155.59,18159.0,150.2228,150.7068,150.1647,150.61,18159.0
2022-11-15 10:35:00,155.62,155.66,155.11,155.28,10143.0,150.639,150.6777,150.1453,150.3099,10143.0
2022-11-15 10:40:00,155.26,155.72,155.16,155.66,33780.0,150.2905,150.7358,150.1937,150.6777,33780.0
2022-11-15 10:45:00,155.73,155.78,154.82,154.96,19230.0,150.7455,150.7939,149.8646,150.0001,19230.0
2022-11-15 10:50:00,154.92,154.92,154.52,154.76,16791.0,149.9614,149.9614,149.5742,149.8065,16791.0
2022-11-15 10:55:00,154.83,155.1,154.55,154.55,15030.0,149.8743,150.1357,149.6033,149.6033,15030.0
2022-11-15 11:00:00,154.54,154.61,154.2,154.55,16170.0,149.5936,149.6613,149.2645,149.6033,16170.0
2022-11-15 11:05:00,154.56,154.89,154.36,154.58,9526.0,149.6129,149.9324,149.4193,149.6323,9526.0
2022-11-15 11:10:00,154.52,155.09,154.52,155.08,12601.0,149.5742,150.126,149.5742,150.1163,12601.0
2022-11-15 11:15:00,155.11,155.29,154.8,154.88,12088.0,150.1453,150.3196,149.8453,149.9227,12088.0
2022-11-15 11:20:00,154.87,155.06,154.85,154.86,6766.0,149.913,150.0969,149.8937,149.9033,6766.0
2022-11-15 11:25:00,154.91,155.0,154.71,154.81,11624.0,149.9517,150.0389,149.7581,149.8549,11624.0
2022-11-15 11:30:00,154.89,155.1,154.89,155.07,14472.0,149.9324,150.1357,149.9324,150.1066,14472.0
2022-11-15 11:35:00,155.15,155.15,154.8,155.0,9777.0,150.1841,150.1841,149.8453,150.0389,9777.0
2022-11-15 11:40:00,155.04,155.2,154.98,154.98,12136.0,150.0776,150.2325,150.0195,150.0195,12136.0
2022-11-15 11:45:00,155.02,155.03,154.78,154.83,10816.0,150.0582,150.0679,149.8259,149.8743,10816.0
2022-11-15 11:50:00,154.86,154.91,154.69,154.75,7544.0,149.9033,149.9517,149.7388,149.7969,7544.0
2022-11-15 11:55:00,154.75,154.95,154.72,154.9,9833.0,149.7969,149.9905,149.7678,149.9421,9833.0
2022-11-15 12:00:00,154.98,154.98,154.48,154.69,10590.0,150.0195,150.0195,149.5355,149.7388,10590.0
2022-11-15 12:05:00,154.71,154.78,154.57,154.77,14163.0,149.7581,149.8259,149.6226,149.8162,14163.0
2022-11-15 12:10:00,154.79,154.99,154.76,154.83,12711.0,149.8356,150.0292,149.8065,149.8743,12711.0
2022-11-15 12:15:00,154.81,154.91,154.68,154.87,9646.0,149.8549,149.9517,149.7291,149.913,9646.0
2022-11-15 12:20:00,154.81,154.86,154.6,154.68,6059.0,149.8549,149.9033,149.6517,149.7291,6059.0
2022-11-15 12:25:00,154.68,154.69,154.45,154.51,6922.0,149.7291,149.7388,149.5065,149.5645,6922.0
2022-11-15 12:30:00,154.48,154.78,154.38,154.74,6401.0,149.5355,149.8259,149.4387,149.7872,6401.0
2022-11-15 12:35:00,154.72,154.81,154.62,154.75,6508.0,149.7678,149.8549,149.671,149.7969,6508.0
2022-11-15 12:40:00,154.74,154.81,154.59,154.62,11477.0,149.7872,149.8549,149.642,149.671,11477.0
2022-11-15 12:45:00,154.65,154.74,154.21,154.74,14555.0,149.7001,149.7872,149.2741,149.7872,14555.0
2022-11-15 12:50:00,154.74,154.74,154.29,154.29,10975.0,149.7872,149.7872,149.3516,149.3516,10975.0
2022-11-15 12:55:00,154.3,154.35,154.12,154.34,12488.0,149.3613,149.4097,149.187,149.4,12488.0
2022-11-15 13:00:00,154.39,154.68,154.36,154.68,6429.0,149.4484,149.7291,149.4193,149.7291,6429.0
2022-11-15 13:05:00,154.67,154.7,154.63,154.66,16474.0,149.7194,149.7485,149.6807,149.7097,16474.0
2022-11-15 13:10:00,154.67,154.71,154.51,154.62,13645.0,149.7194,149.7581,149.5645,149.671,13645.0
2022-11-15 13:15:00,154.6,154.6,154.0,154.11,14136.0,149.6517,149.6517,149.0709,149.1773,14136.0
2022-11-15 13:20:00,154.09,154.09,153.32,153.58,13530.0,149.158,149.158,148.4126,148.6643,13530.0
2022-11-15 13:25:00,153.62,153.72,152.85,153.1,18295.0,148.703,148.7998,147.9577,148.1997,18295.0
2022-11-15 13:30:00,153.04,153.3,152.86,152.86,15150.0,148.1416,148.3933,147.9674,147.9674,15150.0
2022-11-15 13:35:00,152.91,153.16,152.45,152.71,16897.0,148.0158,148.2578,147.5705,147.8222,16897.0
2022-11-15 13:40:00,152.71,153.32,152.47,153.15,16738.0,147.8222,148.4126,147.5898,148.2481,16738.0
2022-11-15 13:45:00,153.11,153.53,152.9,152.97,15834.0,148.2094,148.6159,148.0061,148.0738,15834.0
2022-11-15 13:50:00,152.98,153.36,152.89,153.31,9464.0,148.0835,148.4514,147.9964,148.403,9464.0
2022-11-15 13:55:00,153.23,153.49,153.1,153.1,13547.0,148.3255,148.5772,148.1997,148.1997,13547.0
2022-11-15 14:00:00,153.11,153.21,152.32,152.37,22917.0,148.2094,148.3062,147.4446,147.493,22917.0
2022-11-15 14:05:00,152.35,152.79,152.33,152.78,18274.0,147.4737,147.8996,147.4543,147.8899,18274.0
2022-11-15 14:10:00,152.81,153.6,152.79,153.32,15819.0,147.919,148.6837,147.8996,148.4126,15819.0
2022-11-15 14:15:00,153.23,153.59,153.07,153.42,13073.0,148.3255,148.674,148.1706,148.5094,13073.0
2022-11-15 14:20:00,153.53,154.09,153.53,154.0,22303.0,148.6159,149.158,148.6159,149.0709,22303.0
2022-11-15 14:25:00,153.95,154.06,153.57,153.79,11109.0,149.0225,149.1289,148.6546,148.8676,11109.0
2022-11-15 14:30:00,153.91,153.96,153.47,153.47,13541.0,148.9837,149.0321,148.5578,148.5578,13541.0
2022-11-15 14:35:00,153.53,153.73,153.34,153.51,11943.0,148.6159,148.8095,148.432,148.5966,11943.0
2022-11-15 14:40:00,153.51,153.69,153.3,153.36,13283.0,148.5966,148.7708,148.3933,148.4514,13283.0
2022-11-15 14:45:00,153.35,153.42,153.11,153.27,14108.0,148.4417,148.5094,148.2094,148.3642,14108.0
2022-11-15 14:50:00,153.2,153.32,153.1,153.25,13770.0,148.2965,148.4126,148.1997,148.3449,13770.0
2022-11-15 14:55:00,153.22,153.85,153.22,153.71,16986.0,148.3158,148.9257,148.3158,148.7902,16986.0
2022-11-15 15:00:00,153.66,153.93,153.59,153.87,9857.0,148.7418,149.0031,148.674,148.945,9857.0
2022-11-15 15:05:00,153.79,153.79,153.51,153.57,10477.0,148.8676,148.8676,148.5966,148.6546,10477.0
2022-11-15 15:10:00,153.58,153.65,153.37,153.38,20447.0,148.6643,148.7321,148.461,148.4707,20447.0
2022-11-15 15:15:00,153.42,153.8,153.41,153.71,17845.0,148.5094,148.8773,148.4998,148.7902,17845.0
2022-11-15 15:20:00,153.69,153.8,153.54,153.66,15551.0,148.7708,148.8773,148.6256,148.7418,15551.0
2022-11-15 15:25:00,153.7,153.72,153.42,153.54,21665.0,148.7805,148.7998,148.5094,148.6256,21665.0
2022-11-15 15:30:00,153.52,153.59,153.16,153.29,40739.0,148.6062,148.674,148.2578,148.3836,40739.0
2022-11-15 15:35:00,153.33,153.74,153.33,153.68,30008.0,148.4223,148.8192,148.4223,148.7611,30008.0
2022-11-15 15:40:00,153.67,154.01,153.67,153.93,54819.0,148.7514,149.0805,148.7514,149.0031,54819.0
2022-11-15 15:45:00,153.92,153.92,153.58,153.64,45176.0,148.9934,148.9934,148.6643,148.7224,45176.0
2022-11-15 15:50:00,153.63,153.66,153.37,153.48,68612.0,148.7127,148.7418,148.461,148.5675,68612.0
2022-11-15 15:55:00,153.5,153.92,153.5,153.87,149787.0,148.5869,148.9934,148.5869,148.945,149787.0
2022-11-16 09:30:00,154.21,155.91,153.96,155.5,50757.0,149.2741,150.9197,149.0321,150.5229,50757.0
2022-11-16 09:35:00,155.38,155.47,154.76,155.03,17106.0,150.4067,150.4938,149.8065,150.0679,17106.0
2022-11-16 09:40:00,154.97,155.65,154.55,155.13,28059.0,150.0098,150.6681,149.6033,150.1647,28059.0
2022-11-16 09:45:00,155.22,155.53,154.65,154.72,21985.0,150.2518,150.5519,149.7001,149.7678,21985.0
2022-11-16 09:50:00,154.72,154.89,153.96,153.99,27319.0,149.7678,149.9324,149.0321,149.0612,27319.0
2022-11-16 09:55:00,154.03,154.26,153.45,153.56,29997.0,149.0999,149.3225,148.5385,148.645,29997.0
2022-11-16 10:00:00,153.52,153.74,153.02,153.1,26749.0,148.6062,148.8192,148.1222,148.1997,26749.0
2022-11-16 10:05:00,153.13,153.2,152.35,152.53,23593.0,148.2287,148.2965,147.4737,147.6479,23593.0
2022-11-16 10:10:00,152.53,153.0,152.47,152.7,38630.0,147.6479,148.1029,147.5898,147.8125,38630.0
2022-11-16 10:15:00,152.74,152.97,152.54,152.9,16221.0,147.8512,148.0738,147.6576,148.0061,16221.0
2022-11-16 10:20:00,152.95,153.68,152.94,153.66,12921.0,148.0545,148.7611,148.0448,148.7418,12921.0
2022-11-16 10:25:00,153.66,153.75,153.21,153.33,14415.0,148.7418,148.8289,148.3062,148.4223,14415.0
2022-11-16 10:30:00,153.38,153.38,153.01,153.33,12642.0,148.4707,148.4707,148.1126,148.4223,12642.0
2022-11-16 10:35:00,153.31,153.4,152.9,152.9,13451.0,148.403,148.4901,148.0061,148.0061,13451.0
2022-11-16 10:40:00,152.89,153.06,152.76,152.76,16873.0,147.9964,148.161,147.8706,147.8706,16873.0
2022-11-16 10:45:00,152.69,152.8,152.41,152.42,14605.0,147.8028,147.9093,147.5318,147.5414,14605.0
2022-11-16 10:50:00,152.39,152.47,151.85,151.92,21243.0,147.5124,147.5898,146.9897,147.0574,21243.0
2022-11-16 10:55:00,151.97,152.08,151.91,152.08,12146.0,147.1058,147.2123,147.0478,147.2123,12146.0
2022-11-16 11:00:00,152.01,152.33,151.97,152.01,9663.0,147.1446,147.4543,147.1058,147.1446,9663.0
2022-11-16 11:05:00,152.04,152.14,151.97,152.05,12497.0,147.1736,147.2704,147.1058,147.1833,12497.0
2022-11-16 11:10:00,152.05,152.34,152.01,152.3,11445.0,147.1833,147.464,147.1446,147.4253,11445.0
2022-11-16 11:15:00,152.29,152.61,152.21,152.61,7919.0,147.4156,147.7254,147.3382,147.7254,7919.0
2022-11-16 11:20:00,152.61,152.78,152.61,152.76,6184.0,147.7254,147.8899,147.7254,147.8706,6184.0
2022-11-16 11:25:00,152.73,152.85,152.55,152.85,10128.0,147.8415,147.9577,147.6673,147.9577,10128.0
2022-11-16 11:30:00,152.85,153.1,152.83,152.94,12094.0,147.9577,148.1997,147.9383,148.0448,12094.0
2022-11-16 11:35:00,152.9,153.26,152.9,153.23,19083.0,148.0061,148.3546,148.0061,148.3255,19083.0
2022-11-16 11:40:00,153.26,153.48,153.23,153.47,8515.0,148.3546,148.5675,148.3255,148.5578,8515.0
2022-11-16 11:45:00,153.48,153.78,153.46,153.56,14654.0,148.5675,148.8579,148.5482,148.645,14654.0
2022-11-16 11:50:00,153.52,153.56,153.28,153.39,10169.0,148.6062,148.645,148.3739,148.4804,10169.0
2022-11-16 11:55:00,153.34,153.59,153.31,153.31,10091.0,148.432,148.674,148.403,148.403,10091.0
2022-11-16 12:00:00,153.27,153.32,153.16,153.32,14018.0,148.3642,148.4126,148.2578,148.4126,14018.0
2022-11-16 12:05:00,153.28,153.49,153.18,153.37,13429.0,148.3739,148.5772,148.2771,148.461,13429.0
2022-11-16 12:10:00,153.44,153.47,153.29,153.29,5966.0,148.5288,148.5578,148.3836,148.3836,5966.0
2022-11-16 12:15:00,153.31,153.38,153.18,153.32,8544.0,148.403,148.4707,148.2771,148.4126,8544.0
2022-11-16 12:20:00,153.34,153.35,152.87,153.04,14471.0,148.432,148.4417,147.977,148.1416,14471.0
2022-11-16 12:25:00,153.06,153.18,152.92,153.13,29285.0,148.161,148.2771,148.0254,148.2287,29285.0
2022-11-16 12:30:00,153.14,153.2,153.0,153.12,5602.0,148.2384,148.2965,148.1029,148.219,5602.0
2022-11-16 12:35:00,153.16,153.21,153.07,153.13,5222.0,148.2578,148.3062,148.1706,148.2287,5222.0
2022-11-16 12:40:00,153.11,153.42,153.07,153.42,6618.0,148.2094,148.5094,148.1706,148.5094,6618.0
2022-11-16 12:45:00,153.41,153.74,153.39,153.57,11098.0,148.4998,148.8192,148.4804,148.6546,11098.0
2022-11-16 12:50:00,153.6,153.74,153.46,153.52,7576.0,148.6837,148.8192,148.5482,148.6062,7576.0
2022-11-16 12:55:00,153.54,153.64,153.47,153.54,7549.0,148.6256,148.7224,148.5578,148.6256,7549.0
2022-11-16 13:00:00,153.54,153.56,153.34,153.45,9190.0,148.6256,148.645,148.432,148.5385,9190.0
2022-11-16 13:05:00,153.41,153.5,153.32,153.48,6681.0,148.4998,148.5869,148.4126,148.5675,6681.0
2022-11-16 13:10:00,153.53,153.8,153.52,153.72,7805.0,148.6159,148.8773,148.6062,148.7998,7805.0
2022-11-16 13:15:00,153.72,153.73,153.56,153.62,7301.0,148.7998,148.8095,148.645,148.703,7301.0
2022-11-16 13:20:00,153.6,153.61,153.33,153.36,7471.0,148.6837,148.6934,148.4223,148.4514,7471.0
2022-11-16 13:25:00,153.33,153.48,153.28,153.43,7180.0,148.4223,148.5675,148.3739,148.5191,7180.0
2022-11-16 13:30:00,153.47,153.49,152.77,152.79,23505.0,148.5578,148.5772,147.8802,147.8996,23505.0
2022-11-16 13:35:00,152.82,153.11,152.81,153.04,10767.0,147.9286,148.2094,147.919,148.1416,10767.0
2022-11-16 13:40:00,153.05,153.18,153.02,153.11,7330.0,148.1513,148.2771,148.1222,148.2094,7330.0
2022-11-16 13:45:00,153.07,153.07,152.86,152.86,6115.0,148.1706,148.1706,147.9674,147.9674,6115.0
2022-11-16 13:50:00,152.87,152.96,152.75,152.92,8761.0,147.977,148.0642,147.8609,148.0254,8761.0
2022-11-16 13:55:00,152.91,152.98,152.86,152.9,7728.0,148.0158,148.0835,147.9674,148.0061,7728.0
2022-11-16 14:00:00,152.86,153.09,152.79,153.04,6429.0,147.9674,148.19,147.8996,148.1416,6429.0
2022-11-16 14:05:00,153.05,153.07,152.86,152.94,8391.0,148.1513,148.1706,147.9674,148.0448,8391.0
2022-11-16 14:10:00,152.96,152.96,152.85,152.9,9029.0,148.0642,148.0642,147.9577,148.0061,9029.0
2022-11-16 14:15:00,152.94,153.05,152.92,153.01,4315.0,148.0448,148.1513,148.0254,148.1126,4315.0
2022-11-16 14:20:00,153.0,153.2,152.99,153.17,7572.0,148.1029,148.2965,148.0932,148.2674,7572.0
2022-11-16 14:25:00,153.19,153.26,153.11,153.15,5539.0,148.2868,148.3546,148.2094,148.2481,5539.0
2022-11-16 14:30:00,153.16,153.17,152.87,153.01,9955.0,148.2578,148.2674,147.977,148.1126,9955.0
2022-11-16 14:35:00,153.05,153.37,152.94,153.19,22044.0,148.1513,148.461,148.0448,148.2868,22044.0
2022-11-16 14:40:00,153.21,153.29,153.02,153.2,7915.0,148.3062,148.3836,148.1222,148.2965,7915.0
2022-11-16 14:45:00,153.2,153.29,153.11,153.16,9416.0,148.2965,148.3836,148.2094,148.2578,9416.0
2022-11-16 14:50:00,153.17,153.35,153.08,153.26,11219.0,148.2674,148.4417,148.1803,148.3546,11219.0
2022-11-16 14:55:00,153.28,153.4,153.25,153.4,8475.0,148.3739,148.4901,148.3449,148.4901,8475.0
2022-11-16 15:00:00,153.38,153.41,153.15,153.19,18184.0,148.4707,148.4998,148.2481,148.2868,18184.0
2022-11-16 15:05:00,153.2,153.21,152.78,152.84,15814.0,148.2965,148.3062,147.8899,147.948,15814.0
2022-11-16 15:10:00,152.86,152.93,152.75,152.82,23348.0,147.9674,148.0351,147.8609,147.9286,23348.0
2022-11-16 15:15:00,152.83,152.96,152.75,152.77,14036.0,147.9383,148.0642,147.8609,147.8802,14036.0
2022-11-16 15:20:00,152.78,153.01,152.78,153.01,13160.0,147.8899,148.1126,147.8899,148.1126,13160.0
2022-11-16 15:25:00,153.02,153.14,152.97,153.08,23087.0,148.1222,148.2384,148.0738,148.1803,23087.0
2022-11-16 15:30:00,153.09,153.26,152.99,152.99,33847.0,148.19,148.3546,148.0932,148.0932,33847.0
2022-11-16 15:35:00,153.01,153.11,152.91,153.03,17893.0,148.1126,148.2094,148.0158,148.1319,17893.0
2022-11-16 15:40:00,153.03,153.2,152.91,153.19,28360.0,148.1319,148.2965,148.0158,148.2868,28360.0
2022-11-16 15:45:00,153.18,153.21,153.06,153.17,28655.0,148.2771,148.3062,148.161,148.2674,28655.0
2022-11-16 15:50:00,153.19,153.32,152.93,152.95,54960.0,148.2868,148.4126,148.0351,148.0545,54960.0
2022-11-16 15:55:00,152.95,152.95,152.54,152.63,192713.0,148.0545,148.0545,147.6576,147.7447,192713.0
2022-11-17 09:30:00,150.0,150.43,149.75,149.97,53857.0,145.1989,145.6151,144.9569,145.1699,53857.0
2022-11-17 09:35:00,149.98,150.08,149.74,149.81,19717.0,145.1795,145.2763,144.9472,145.015,19717.0
2022-11-17 09:40:00,149.82,150.07,149.7,149.81,29777.0,145.0247,145.2667,144.9085,145.015,29777.0
2022-11-17 09:45:00,149.75,149.96,149.59,149.9,42846.0,144.9569,145.1602,144.802,145.1021,42846.0
2022-11-17 09:50:00,149.89,150.25,149.61,149.61,35686.0,145.0924,145.4409,144.8214,144.8214,35686.0
2022-11-17 09:55:00,149.67,149.82,149.37,149.72,42404.0,144.8795,145.0247,144.5891,144.9279,42404.0
2022-11-17 10:00:00,149.74,150.02,149.56,149.9,43636.0,144.9472,145.2183,144.773,145.1021,43636.0
2022-11-17 10:05:00,149.83,149.83,149.27,149.35,23913.0,145.0343,145.0343,144.4923,144.5697,23913.0
2022-11-17 10:10:00,149.38,149.58,149.3,149.47,13287.0,144.5987,144.7923,144.5213,144.6859,13287.0
2022-11-17 10:15:00,149.51,150.06,149.47,150.06,13694.0,144.7246,145.257,144.6859,145.257,13694.0
2022-11-17 10:20:00,150.07,150.27,150.02,150.11,9414.0,145.2667,145.4603,145.2183,145.3054,9414.0
2022-11-17 10:25:00,150.16,150.43,150.07,150.13,23297.0,145.3538,145.6151,145.2667,145.3247,23297.0
2022-11-17 10:30:00,150.1,150.12,149.63,149.65,18381.0,145.2957,145.3151,144.8407,144.8601,18381.0
2022-11-17 10:35:00,149.66,149.92,149.64,149.7,17296.0,144.8698,145.1215,144.8504,144.9085,17296.0
2022-11-17 10:40:00,149.69,150.0,149.65,149.91,8851.0,144.8988,145.1989,144.8601,145.1118,8851.0
2022-11-17 10:45:00,149.88,149.92,149.6,149.71,12960.0,145.0827,145.1215,144.8117,144.9182,12960.0
2022-11-17 10:50:00,149.69,149.86,149.57,149.57,11017.0,144.8988,145.0634,144.7827,144.7827,11017.0
2022-11-17 10:55:00,149.56,149.59,149.22,149.27,14317.0,144.773,144.802,144.4439,144.4923,14317.0
2022-11-17 11:00:00,149.27,149.49,149.25,149.46,17908.0,144.4923,144.7052,144.4729,144.6762,17908.0
2022-11-17 11:05:00,149.48,149.78,149.4,149.43,12134.0,144.6955,144.9859,144.6181,144.6471,12134.0
2022-11-17 11:10:00,149.41,149.51,149.24,149.51,12503.0,144.6278,144.7246,144.4632,144.7246,12503.0
2022-11-17 11:15:00,149.54,149.57,149.33,149.44,12765.0,144.7536,144.7827,144.5503,144.6568,12765.0
2022-11-17 11:20:00,149.41,149.64,149.36,149.62,8800.0,144.6278,144.8504,144.5794,144.8311,8800.0
2022-11-17 11:25:00,149.64,149.69,149.47,149.59,22110.0,144.8504,144.8988,144.6859,144.802,22110.0
2022-11-17 11:30:00,149.59,149.76,149.46,149.74,10852.0,144.802,144.9666,144.6762,144.9472,10852.0
2022-11-17 11:35:00,149.75,149.79,149.5,149.55,7293.0,144.9569,144.9956,144.7149,144.7633,7293.0
2022-11-17 11:40:00,149.59,149.68,149.51,149.65,7346.0,144.802,144.8891,144.7246,144.8601,7346.0
2022-11-17 11:45:00,149.64,149.85,149.61,149.68,11877.0,144.8504,145.0537,144.8214,144.8891,11877.0
2022-11-17 11:50:00,149.71,149.79,149.55,149.67,7812.0,144.9182,144.9956,144.7633,144.8795,7812.0
2022-11-17 11:55:00,149.69,150.24,149.69,150.13,35615.0,144.8988,145.4312,144.8988,145.3247,35615.0
2022-11-17 12:00:00,150.11,150.27,150.01,150.1,13088.0,145.3054,145.4603,145.2086,145.2957,13088.0
2022-11-17 12:05:00,150.1,150.18,149.95,150.03,16742.0,145.2957,145.3731,145.1505,145.2279,16742.0
2022-11-17 12:10:00,150.03,150.17,150.0,150.0,20334.0,145.2279,145.3635,145.1989,145.1989,20334.0
2022-11-17 12:15:00,150.02,150.15,149.95,150.14,12023.0,145.2183,145.3441,145.1505,145.3344,12023.0
2022-11-17 12:20:00,150.1,150.2,149.94,150.05,18958.0,145.2957,145.3925,145.1408,145.2473,18958.0
2022-11-17 12:25:00,150.05,150.07,149.92,149.94,9915.0,145.2473,145.2667,145.1215,145.1408,9915.0
2022-11-17 12:30:00,149.92,149.98,149.71,149.74,8638.0,145.1215,145.1795,144.9182,144.9472,8638.0
2022-11-17 12:35:00,149.77,149.9,149.74,149.88,10454.0,144.9763,145.1021,144.9472,145.0827,10454.0
2022-11-17 12:40:00,149.85,150.04,149.85,150.04,11040.0,145.0537,145.2376,145.0537,145.2376,11040.0
2022-11-17 12:45:00,150.03,150.06,149.83,149.86,7561.0,145.2279,145.257,145.0343,145.0634,7561.0
2022-11-17 12:50:00,149.89,150.16,149.89,150.12,26712.0,145.0924,145.3538,145.0924,145.3151,26712.0
2022-11-17 12:55:00,150.12,150.68,150.12,150.58,13892.0,145.3151,145.8571,145.3151,145.7603,13892.0
2022-11-17 13:00:00,150.63,150.95,150.63,150.78,19827.0,145.8087,146.1185,145.8087,145.9539,19827.0
2022-11-17 13:05:00,150.76,150.91,150.74,150.89,9940.0,145.9346,146.0798,145.9152,146.0604,9940.0
2022-11-17 13:10:00,150.9,151.07,150.88,150.88,11830.0,146.0701,146.2346,146.0507,146.0507,11830.0
2022-11-17 13:15:00,150.89,151.01,150.83,151.01,8913.0,146.0604,146.1766,146.0023,146.1766,8913.0
2022-11-17 13:20:00,150.98,151.03,150.79,150.82,13520.0,146.1475,146.1959,145.9636,145.9927,13520.0
2022-11-17 13:25:00,150.83,150.96,150.83,150.88,10910.0,146.0023,146.1282,146.0023,146.0507,10910.0
2022-11-17 13:30:00,150.9,150.91,150.69,150.77,6906.0,146.0701,146.0798,145.8668,145.9443,6906.0
2022-11-17 13:35:00,150.78,150.9,150.78,150.9,10822.0,145.9539,146.0701,145.9539,146.0701,10822.0
2022-11-17 13:40:00,150.91,150.91,150.75,150.8,10243.0,146.0798,146.0798,145.9249,145.9733,10243.0
2022-11-17 13:45:00,150.75,150.84,150.67,150.79,8924.0,145.9249,146.012,145.8475,145.9636,8924.0
2022-11-17 13:50:00,150.77,150.77,150.58,150.67,10697.0,145.9443,145.9443,145.7603,145.8475,10697.0
2022-11-17 13:55:00,150.66,150.81,150.6,150.81,9787.0,145.8378,145.983,145.7797,145.983,9787.0
2022-11-17 14:00:00,150.78,150.89,150.77,150.87,24531.0,145.9539,146.0604,145.9443,146.0411,24531.0
2022-11-17 14:05:00,150.86,151.0,150.83,150.87,10713.0,146.0314,146.1669,146.0023,146.0411,10713.0
2022-11-17 14:10:00,150.86,150.88,150.74,150.74,9248.0,146.0314,146.0507,145.9152,145.9152,9248.0
2022-11-17 14:15:00,150.75,150.75,150.51,150.54,7187.0,145.9249,145.9249,145.6926,145.7216,7187.0
2022-11-17 14:20:00,150.53,150.56,150.41,150.54,12895.0,145.7119,145.741,145.5958,145.7216,12895.0
2022-11-17 14:25:00,150.52,150.57,150.41,150.47,15621.0,145.7023,145.7507,145.5958,145.6539,15621.0
2022-11-17 14:30:00,150.47,150.49,150.38,150.43,22549.0,145.6539,145.6732,145.5667,145.6151,22549.0
2022-11-17 14:35:00,150.45,150.48,150.31,150.41,13029.0,145.6345,145.6635,145.499,145.5958,13029.0
2022-11-17 14:40:00,150.41,150.46,150.2,150.31,10928.0,145.5958,145.6442,145.3925,145.499,10928.0
2022-11-17 14:45:00,150.27,150.48,150.16,150.43,12419.0,145.4603,145.6635,145.3538,145.6151,12419.0
2022-11-17 14:50:00,150.44,150.52,150.34,150.52,10060.0,145.6248,145.7023,145.528,145.7023,10060.0
2022-11-17 14:55:00,150.52,150.54,150.41,150.44,10691.0,145.7023,145.7216,145.5958,145.6248,10691.0
2022-11-17 15:00:00,150.47,150.56,150.41,150.54,10454.0,145.6539,145.741,145.5958,145.7216,10454.0
2022-11-17 15:05:00,150.52,150.66,150.41,150.43,10585.0,145.7023,145.8378,145.5958,145.6151,10585.0
2022-11-17 15:10:00,150.39,150.39,150.24,150.25,11773.0,145.5764,145.5764,145.4312,145.4409,11773.0
2022-11-17 15:15:00,150.27,150.3,150.13,150.19,11816.0,145.4603,145.4893,145.3247,145.3828,11816.0
2022-11-17 15:20:00,150.2,150.34,150.11,150.21,12087.0,145.3925,145.528,145.3054,145.4022,12087.0
2022-11-17 15:25:00,150.19,150.3,150.11,150.26,8904.0,145.3828,145.4893,145.3054,145.4506,8904.0
2022-11-17 15:30:00,150.25,150.33,150.17,150.18,19025.0,145.4409,145.5183,145.3635,145.3731,19025.0
2022-11-17 15:35:00,150.16,150.19,149.92,150.15,24383.0,145.3538,145.3828,145.1215,145.3441,24383.0
2022-11-17 15:40:00,150.18,150.41,150.18,150.27,23298.0,145.3731,145.5958,145.3731,145.4603,23298.0
2022-11-17 15:45:00,150.28,150.69,150.28,150.63,23764.0,145.4699,145.8668,145.4699,145.8087,23764.0
2022-11-17 15:50:00,150.66,150.69,150.45,150.45,49584.0,145.8378,145.8668,145.6345,145.6345,49584.0
2022-11-17 15:55:00,150.45,150.74,150.36,150.67,185851.0,145.6345,145.9152,145.5474,145.8475,185851.0
2022-11-18 09:30:00,152.25,153.76,152.19,152.43,121044.0,147.3769,148.8386,147.3188,147.5511,121044.0
2022-11-18 09:35:00,152.77,153.06,152.29,152.29,8317.0,147.8802,148.161,147.4156,147.4156,8317.0
2022-11-18 09:40:00,152.4,152.71,152.12,152.53,166193.0,147.5221,147.8222,147.251,147.6479,166193.0
2022-11-18 09:45:00,152.52,152.73,152.37,152.44,17521.0,147.6382,147.8415,147.493,147.5608,17521.0
2022-11-18 09:50:00,152.45,152.8,152.3,152.38,21317.0,147.5705,147.9093,147.4253,147.5027,21317.0
2022-11-18 09:55:00,152.36,152.4,151.78,151.88,25362.0,147.4834,147.5221,146.9219,147.0187,25362.0
2022-11-18 10:00:00,151.9,152.07,151.22,151.52,12032.0,147.0381,147.2026,146.3798,146.6702,12032.0
2022-11-18 10:05:00,151.6,151.67,151.15,151.57,9657.0,146.7477,146.8154,146.3121,146.7186,9657.0
2022-11-18 10:10:00,151.56,151.59,151.24,151.24,10714.0,146.709,146.738,146.3992,146.3992,10714.0
2022-11-18 10:15:00,151.26,151.42,151.15,151.15,16842.0,146.4186,146.5734,146.3121,146.3121,16842.0
2022-11-18 10:20:00,151.22,151.59,151.21,151.52,10965.0,146.3798,146.738,146.3702,146.6702,10965.0
2022-11-18 10:25:00,151.49,151.67,151.19,151.67,11826.0,146.6412,146.8154,146.3508,146.8154,11826.0
2022-11-18 10:30:00,151.6,151.86,151.6,151.86,11893.0,146.7477,146.9994,146.7477,146.9994,11893.0
2022-11-18 10:35:00,151.89,152.06,151.83,151.97,13193.0,147.0284,147.193,146.9703,147.1058,13193.0
2022-11-18 10:40:00,151.95,152.04,151.86,151.91,11913.0,147.0865,147.1736,146.9994,147.0478,11913.0
2022-11-18 10:45:00,151.9,151.94,151.69,151.86,9511.0,147.0381,147.0768,146.8348,146.9994,9511.0
2022-11-18 10:50:00,151.86,151.99,151.69,151.97,9917.0,146.9994,147.1252,146.8348,147.1058,9917.0
2022-11-18 10:55:00,151.95,151.98,151.44,151.54,6842.0,147.0865,147.1155,146.5928,146.6896,6842.0
2022-11-18 11:00:00,151.62,151.7,151.47,151.51,9228.0,146.767,146.8445,146.6218,146.6606,9228.0
2022-11-18 11:05:00,151.47,151.78,151.41,151.69,19495.0,146.6218,146.9219,146.5638,146.8348,19495.0
2022-11-18 11:10:00,151.69,152.04,151.63,152.03,8652.0,146.8348,147.1736,146.7767,147.1639,8652.0
2022-11-18 11:15:00,151.98,152.21,151.73,152.15,27943.0,147.1155,147.3382,146.8735,147.2801,27943.0
2022-11-18 11:20:00,152.16,152.25,152.05,152.25,9808.0,147.2898,147.3769,147.1833,147.3769,9808.0
2022-11-18 11:25:00,152.23,152.35,152.2,152.23,14612.0,147.3575,147.4737,147.3285,147.3575,14612.0
2022-11-18 11:30:00,152.25,152.47,152.1,152.1,10912.0,147.3769,147.5898,147.2317,147.2317,10912.0
2022-11-18 11:35:00,152.11,152.26,152.03,152.03,6599.0,147.2414,147.3866,147.1639,147.1639,6599.0
2022-11-18 11:40:00,152.15,152.34,152.08,152.28,15825.0,147.2801,147.464,147.2123,147.4059,15825.0
2022-11-18 11:45:00,152.32,152.34,152.08,152.09,4294.0,147.4446,147.464,147.2123,147.222,4294.0
2022-11-18 11:50:00,152.07,152.13,151.96,152.03,10306.0,147.2026,147.2607,147.0962,147.1639,10306.0
2022-11-18 11:55:00,152.03,152.32,151.99,152.22,12638.0,147.1639,147.4446,147.1252,147.3478,12638.0
2022-11-18 12:00:00,152.26,152.33,152.2,152.28,5779.0,147.3866,147.4543,147.3285,147.4059,5779.0
2022-11-18 12:05:00,152.28,152.33,151.85,151.88,8670.0,147.4059,147.4543,146.9897,147.0187,8670.0
2022-11-18 12:10:00,151.87,151.87,151.57,151.6,7373.0,147.009,147.009,146.7186,146.7477,7373.0
2022-11-18 12:15:00,151.59,151.59,151.0,151.0,16933.0,146.738,146.738,146.1669,146.1669,16933.0
2022-11-18 12:20:00,150.98,151.24,150.93,151.24,7529.0,146.1475,146.3992,146.0991,146.3992,7529.0
2022-11-18 12:25:00,151.21,151.6,151.21,151.6,9218.0,146.3702,146.7477,146.3702,146.7477,9218.0
2022-11-18 12:30:00,151.57,151.58,151.39,151.53,31455.0,146.7186,146.7283,146.5444,146.6799,31455.0
2022-11-18 12:35:00,151.53,151.68,151.44,151.65,8363.0,146.6799,146.8251,146.5928,146.7961,8363.0
2022-11-18 12:40:00,151.66,151.74,151.53,151.53,12207.0,146.8058,146.8832,146.6799,146.6799,12207.0
2022-11-18 12:45:00,151.56,151.59,151.46,151.53,5190.0,146.709,146.738,146.6122,146.6799,5190.0
2022-11-18 12:50:00,151.56,151.6,151.35,151.39,11933.0,146.709,146.7477,146.5057,146.5444,11933.0
2022-11-18 12:55:00,151.36,151.75,151.35,151.7,12275.0,146.5154,146.8929,146.5057,146.8445,12275.0
2022-11-18 13:00:00,151.69,151.72,151.5,151.54,14885.0,146.8348,146.8638,146.6509,146.6896,14885.0
2022-11-18 13:05:00,151.56,151.78,151.56,151.77,8377.0,146.709,146.9219,146.709,146.9122,8377.0
2022-11-18 13:10:00,151.75,151.77,151.69,151.7,6988.0,146.8929,146.9122,146.8348,146.8445,6988.0
2022-11-18 13:15:00,151.69,151.69,151.46,151.52,7664.0,146.8348,146.8348,146.6122,146.6702,7664.0
2022-11-18 13:20:00,151.53,151.67,151.39,151.67,5155.0,146.6799,146.8154,146.5444,146.8154,5155.0
2022-11-18 13:25:00,151.68,151.84,151.6,151.84,11232.0,146.8251,146.98,146.7477,146.98,11232.0
2022-11-18 13:30:00,151.83,151.96,151.81,151.95,2828.0,146.9703,147.0962,146.951,147.0865,2828.0
2022-11-18 13:35:00,151.94,151.96,151.81,151.84,6761.0,147.0768,147.0962,146.951,146.98,6761.0
2022-11-18 13:40:00,151.88,151.88,151.59,151.61,9911.0,147.0187,147.0187,146.738,146.7574,9911.0
2022-11-18 13:45:00,151.61,151.74,151.61,151.65,9130.0,146.7574,146.8832,146.7574,146.7961,9130.0
2022-11-18 13:50:00,151.68,151.76,151.59,151.59,6162.0,146.8251,146.9026,146.738,146.738,6162.0
2022-11-18 13:55:00,151.58,151.64,151.53,151.63,7471.0,146.7283,146.7864,146.6799,146.7767,7471.0
2022-11-18 14:00:00,151.67,152.01,151.64,152.0,25596.0,146.8154,147.1446,146.7864,147.1349,25596.0
2022-11-18 14:05:00,152.0,152.04,151.93,151.99,18544.0,147.1349,147.1736,147.0671,147.1252,18544.0
2022-11-18 14:10:00,151.97,152.03,151.91,151.93,7268.0,147.1058,147.1639,147.0478,147.0671,7268.0
2022-11-18 14:15:00,151.92,152.29,151.92,152.02,16668.0,147.0574,147.4156,147.0574,147.1542,16668.0
2022-11-18 14:20:00,152.07,152.16,152.06,152.1,8535.0,147.2026,147.2898,147.193,147.2317,8535.0
2022-11-18 14:25:00,152.09,152.19,152.06,152.08,7132.0,147.222,147.3188,147.193,147.2123,7132.0
2022-11-18 14:30:00,152.09,152.21,151.99,152.01,10975.0,147.222,147.3382,147.1252,147.1446,10975.0
2022-11-18 14:35:00,152.05,152.14,151.98,152.12,15025.0,147.1833,147.2704,147.1155,147.251,15025.0
2022-11-18 14:40:00,152.13,152.17,152.04,152.08,10892.0,147.2607,147.2994,147.1736,147.2123,10892.0
2022-11-18 14:45:00,152.05,152.07,151.97,152.0,9991.0,147.1833,147.2026,147.1058,147.1349,9991.0
2022-11-18 14:50:00,152.02,152.08,151.97,151.98,19444.0,147.1542,147.2123,147.1058,147.1155,19444.0
2022-11-18 14:55:00,151.98,152.05,151.94,151.97,14649.0,147.1155,147.1833,147.0768,147.1058,14649.0
2022-11-18 15:00:00,151.96,152.42,151.96,152.4,12755.0,147.0962,147.5414,147.0962,147.5221,12755.0
2022-11-18 15:05:00,152.36,152.55,152.36,152.47,12201.0,147.4834,147.6673,147.4834,147.5898,12201.0
2022-11-18 15:10:00,152.5,152.52,152.32,152.32,20406.0,147.6189,147.6382,147.4446,147.4446,20406.0
2022-11-18 15:15:00,152.38,152.38,152.18,152.26,31226.0,147.5027,147.5027,147.3091,147.3866,31226.0
2022-11-18 15:20:00,152.28,152.28,152.01,152.05,10572.0,147.4059,147.4059,147.1446,147.1833,10572.0
2022-11-18 15:25:00,152.01,152.27,152.01,152.25,12882.0,147.1446,147.3962,147.1446,147.3769,12882.0
2022-11-18 15:30:00,152.28,152.28,151.98,151.98,13521.0,147.4059,147.4059,147.1155,147.1155,13521.0
2022-11-18 15:35:00,151.95,152.32,151.9,152.32,23212.0,147.0865,147.4446,147.0381,147.4446,23212.0
2022-11-18 15:40:00,152.3,152.34,152.24,152.24,24047.0,147.4253,147.464,147.3672,147.3672,24047.0
2022-11-18 15:45:00,152.22,152.34,152.08,152.31,26908.0,147.3478,147.464,147.2123,147.435,26908.0
2022-11-18 15:50:00,152.31,152.47,151.82,151.84,66290.0,147.435,147.5898,146.9606,146.98,66290.0
2022-11-18 15:55:00,151.87,152.55,151.8,152.5,201936.0,147.009,147.6673,146.9413,147.6189,201936.0
2022-11-21 09:30:00,152.25,153.43,151.93,152.71,47295.0,147.3769,148.5191,147.0671,147.8222,47295.0
2022-11-21 09:35:00,152.67,152.85,152.21,152.34,18687.0,147.7834,147.9577,147.3382,147.464,18687.0
2022-11-21 09:40:00,152.31,152.63,152.0,152.17,26221.0,147.435,147.7447,147.1349,147.2994,26221.0
2022-11-21 09:45:00,152.17,152.84,152.16,152.71,19318.0,147.2994,147.948,147.2898,147.8222,19318.0
2022-11-21 09:50:00,152.7,153.26,152.59,153.26,14297.0,147.8125,148.3546,147.706,148.3546,14297.0
2022-11-21 09:55:00,153.22,153.46,153.08,153.38,17469.0,148.3158,148.5482,148.1803,148.4707,17469.0
2022-11-21 10:00:00,153.34,153.41,153.01,153.01,22264.0,148.432,148.4998,148.1126,148.1126,22264.0
2022-11-21 10:05:00,153.01,153.08,152.7,152.88,12738.0,148.1126,148.1803,147.8125,147.9867,12738.0
2022-11-21 10:10:00,152.94,153.06,152.63,152.63,17392.0,148.0448,148.161,147.7447,147.7447,17392.0
2022-11-21 10:15:00,152.63,152.88,152.56,152.73,15400.0,147.7447,147.9867,147.677,147.8415,15400.0
2022-11-21 10:20:00,152.7,152.72,152.22,152.44,10384.0,147.8125,147.8318,147.3478,147.5608,10384.0
2022-11-21 10:25:00,152.47,152.68,152.44,152.67,15851.0,147.5898,147.7931,147.5608,147.7834,15851.0
2022-11-21 10:30:00,152.67,152.67,152.47,152.59,53592.0,147.7834,147.7834,147.5898,147.706,53592.0
2022-11-21 10:35:00,152.61,152.81,152.57,152.58,20575.0,147.7254,147.919,147.6866,147.6963,20575.0
2022-11-21 10:40:00,152.58,152.64,152.3,152.41,25503.0,147.6963,147.7544,147.4253,147.5318,25503.0
2022-11-21 10:45:00,152.35,152.35,152.02,152.02,16734.0,147.4737,147.4737,147.1542,147.1542,16734.0
2022-11-21 10:50:00,152.02,152.13,151.98,152.09,9870.0,147.1542,147.2607,147.1155,147.222,9870.0
2022-11-21 10:55:00,152.14,152.34,152.11,152.3,16795.0,147.2704,147.464,147.2414,147.4253,16795.0
2022-11-21 11:00:00,152.3,152.46,152.25,152.42,11226.0,147.4253,147.5802,147.3769,147.5414,11226.0
2022-11-21 11:05:00,152.43,152.62,152.41,152.53,14687.0,147.5511,147.735,147.5318,147.6479,14687.0
2022-11-21 11:10:00,152.51,152.51,152.27,152.44,14542.0,147.6286,147.6286,147.3962,147.5608,14542.0
2022-11-21 11:15:00,152.46,152.76,152.46,152.55,7386.0,147.5802,147.8706,147.5802,147.6673,7386.0
2022-11-21 11:20:00,152.51,152.72,152.49,152.62,6347.0,147.6286,147.8318,147.6092,147.735,6347.0
2022-11-21 11:25:00,152.66,152.76,152.43,152.47,12804.0,147.7738,147.8706,147.5511,147.5898,12804.0
2022-11-21 11:30:00,152.45,152.58,152.35,152.35,9213.0,147.5705,147.6963,147.4737,147.4737,9213.0
2022-11-21 11:35:00,152.38,152.68,152.38,152.57,11479.0,147.5027,147.7931,147.5027,147.6866,11479.0
2022-11-21 11:40:00,152.58,152.64,152.36,152.41,8221.0,147.6963,147.7544,147.4834,147.5318,8221.0
2022-11-21 11:45:00,152.36,152.55,152.36,152.53,10321.0,147.4834,147.6673,147.4834,147.6479,10321.0
2022-11-21 11:50:00,152.53,152.57,152.39,152.47,6467.0,147.6479,147.6866,147.5124,147.5898,6467.0
2022-11-21 11:55:00,152.47,152.47,151.89,152.11,11212.0,147.5898,147.5898,147.0284,147.2414,11212.0
2022-11-21 12:00:00,152.14,152.4,152.09,152.3,10253.0,147.2704,147.5221,147.222,147.4253,10253.0
2022-11-21 12:05:00,152.36,152.41,152.3,152.37,4589.0,147.4834,147.5318,147.4253,147.493,4589.0
2022-11-21 12:10:00,152.38,152.54,152.38,152.4,7076.0,147.5027,147.6576,147.5027,147.5221,7076.0
2022-11-21 12:15:00,152.46,152.46,152.26,152.3,7015.0,147.5802,147.5802,147.3866,147.4253,7015.0
2022-11-21 12:20:00,152.28,152.33,152.14,152.25,11012.0,147.4059,147.4543,147.2704,147.3769,11012.0
2022-11-21 12:25:00,152.26,152.35,152.25,152.32,7296.0,147.3866,147.4737,147.3769,147.4446,7296.0
2022-11-21 12:30:00,152.28,152.59,152.28,152.59,6921.0,147.4059,147.706,147.4059,147.706,6921.0
2022-11-21 12:35:00,152.57,152.71,152.54,152.63,5613.0,147.6866,147.8222,147.6576,147.7447,5613.0
2022-11-21 12:40:00,152.61,152.77,152.6,152.67,6204.0,147.7254,147.8802,147.7157,147.7834,6204.0
2022-11-21 12:45:00,152.68,152.78,152.64,152.65,6012.0,147.7931,147.8899,147.7544,147.7641,6012.0
2022-11-21 12:50:00,152.64,152.73,152.54,152.68,5481.0,147.7544,147.8415,147.6576,147.7931,5481.0
2022-11-21 12:55:00,152.75,152.8,152.66,152.76,8107.0,147.8609,147.9093,147.7738,147.8706,8107.0
2022-11-21 13:00:00,152.76,152.85,152.73,152.75,6977.0,147.8706,147.9577,147.8415,147.8609,6977.0
2022-11-21 13:05:00,152.77,152.96,152.75,152.89,12981.0,147.8802,148.0642,147.8609,147.9964,12981.0
2022-11-21 13:10:00,152.94,153.2,152.93,153.14,14373.0,148.0448,148.2965,148.0351,148.2384,14373.0
2022-11-21 13:15:00,153.17,153.24,153.08,153.12,12847.0,148.2674,148.3352,148.1803,148.219,12847.0
2022-11-21 13:20:00,153.15,153.18,152.84,152.92,10723.0,148.2481,148.2771,147.948,148.0254,10723.0
2022-11-21 13:25:00,152.86,152.88,152.76,152.79,8498.0,147.9674,147.9867,147.8706,147.8996,8498.0
2022-11-21 13:30:00,152.8,152.81,152.54,152.59,4991.0,147.9093,147.919,147.6576,147.706,4991.0
2022-11-21 13:35:00,152.62,152.73,152.55,152.73,5159.0,147.735,147.8415,147.6673,147.8415,5159.0
2022-11-21 13:40:00,152.71,152.71,152.5,152.59,8164.0,147.8222,147.8222,147.6189,147.706,8164.0
2022-11-21 13:45:00,152.57,152.61,152.41,152.56,15356.0,147.6866,147.7254,147.5318,147.677,15356.0
2022-11-21 13:50:00,152.55,152.75,152.55,152.59,8071.0,147.6673,147.8609,147.6673,147.706,8071.0
2022-11-21 13:55:00,152.59,152.63,152.49,152.52,6575.0,147.706,147.7447,147.6092,147.6382,6575.0
2022-11-21 14:00:00,152.54,152.81,152.54,152.79,14559.0,147.6576,147.919,147.6576,147.8996,14559.0
2022-11-21 14:05:00,152.79,152.86,152.79,152.81,7141.0,147.8996,147.9674,147.8996,147.919,7141.0
2022-11-21 14:10:00,152.81,152.87,152.7,152.86,6795.0,147.919,147.977,147.8125,147.9674,6795.0
2022-11-21 14:15:00,152.84,152.89,152.77,152.87,10816.0,147.948,147.9964,147.8802,147.977,10816.0
2022-11-21 14:20:00,152.87,152.87,152.6,152.67,9940.0,147.977,147.977,147.7157,147.7834,9940.0
2022-11-21 14:25:00,152.68,152.88,152.65,152.77,16607.0,147.7931,147.9867,147.7641,147.8802,16607.0
2022-11-21 14:30:00,152.74,152.89,152.65,152.85,9489.0,147.8512,147.9964,147.7641,147.9577,9489.0
2022-11-21 14:35:00,152.88,152.89,152.72,152.89,15922.0,147.9867,147.9964,147.8318,147.9964,15922.0
2022-11-21 14:40:00,152.86,152.94,152.73,152.76,13311.0,147.9674,148.0448,147.8415,147.8706,13311.0
2022-11-21 14:45:00,152.74,152.8,152.69,152.79,7586.0,147.8512,147.9093,147.8028,147.8996,7586.0
2022-11-21 14:50:00,152.78,152.88,152.7,152.81,11234.0,147.8899,147.9867,147.8125,147.919,11234.0
2022-11-21 14:55:00,152.79,152.85,152.61,152.66,10677.0,147.8996,147.9577,147.7254,147.7738,10677.0
2022-11-21 15:00:00,152.66,152.76,152.55,152.76,11401.0,147.7738,147.8706,147.6673,147.8706,11401.0
2022-11-21 15:05:00,152.76,152.88,152.67,152.78,15403.0,147.8706,147.9867,147.7834,147.8899,15403.0
2022-11-21 15:10:00,152.77,152.82,152.69,152.81,10590.0,147.8802,147.9286,147.8028,147.919,10590.0
2022-11-21 15:15:00,152.8,152.94,152.77,152.94,43902.0,147.9093,148.0448,147.8802,148.0448,43902.0
2022-11-21 15:20:00,152.95,152.98,152.7,152.77,14475.0,148.0545,148.0835,147.8125,147.8802,14475.0
2022-11-21 15:25:00,152.73,152.74,152.61,152.74,12062.0,147.8415,147.8512,147.7254,147.8512,12062.0
2022-11-21 15:30:00,152.74,152.81,152.59,152.65,10496.0,147.8512,147.919,147.706,147.7641,10496.0
2022-11-21 15:35:00,152.66,152.76,152.66,152.68,10877.0,147.7738,147.8706,147.7738,147.7931,10877.0
2022-11-21 15:40:00,152.68,152.75,152.63,152.73,15159.0,147.7931,147.8609,147.7447,147.8415,15159.0
2022-11-21 15:45:00,152.71,152.98,152.71,152.97,16836.0,147.8222,148.0835,147.8222,148.0738,16836.0
2022-11-21 15:50:00,152.99,153.11,152.87,152.99,32325.0,148.0932,148.2094,147.977,148.0932,32325.0
2022-11-21 15:55:00,152.99,153.03,152.79,152.85,93276.0,148.0932,148.1319,147.8996,147.9577,93276.0
2022-11-22 09:30:00,154.1,154.42,153.63,153.84,37885.0,149.1677,149.4774,148.7127,148.916,37885.0
2022-11-22 09:35:00,153.91,154.18,153.34,153.34,50507.0,148.9837,149.2451,148.432,148.432,50507.0
2022-11-22 09:40:00,153.28,153.96,153.28,153.91,17530.0,148.3739,149.0321,148.3739,148.9837,17530.0
2022-11-22 09:45:00,153.91,154.25,153.76,153.88,29767.0,148.9837,149.3129,148.8386,148.9547,29767.0
2022-11-22 09:50:00,153.83,154.09,153.76,154.0,21696.0,148.9063,149.158,148.8386,149.0709,21696.0
2022-11-22 09:55:00,154.06,154.47,153.99,154.41,28844.0,149.1289,149.5258,149.0612,149.4677,28844.0
2022-11-22 10:00:00,154.36,154.75,154.22,154.74,29279.0,149.4193,149.7969,149.2838,149.7872,29279.0
2022-11-22 10:05:00,154.74,154.88,154.67,154.69,27582.0,149.7872,149.9227,149.7194,149.7388,27582.0
2022-11-22 10:10:00,154.72,155.0,154.64,155.0,28980.0,149.7678,150.0389,149.6904,150.0389,28980.0
2022-11-22 10:15:00,155.11,155.15,154.66,154.67,17877.0,150.1453,150.1841,149.7097,149.7194,17877.0
2022-11-22 10:20:00,154.76,154.8,154.55,154.61,11061.0,149.8065,149.8453,149.6033,149.6613,11061.0
2022-11-22 10:25:00,154.6,154.79,154.49,154.66,16949.0,149.6517,149.8356,149.5452,149.7097,16949.0
2022-11-22 10:30:00,154.73,154.87,154.5,154.55,34840.0,149.7775,149.913,149.5549,149.6033,34840.0
2022-11-22 10:35:00,154.56,154.64,154.43,154.47,12006.0,149.6129,149.6904,149.4871,149.5258,12006.0
2022-11-22 10:40:00,154.46,154.69,154.46,154.59,15114.0,149.5161,149.7388,149.5161,149.642,15114.0
2022-11-22 10:45:00,154.64,154.91,154.56,154.84,11061.0,149.6904,149.9517,149.6129,149.884,11061.0
2022-11-22 10:50:00,154.88,154.96,154.69,154.74,15417.0,149.9227,150.0001,149.7388,149.7872,15417.0
2022-11-22 10:55:00,154.76,154.97,154.59,154.6,17449.0,149.8065,150.0098,149.642,149.6517,17449.0
2022-11-22 11:00:00,154.59,154.6,154.29,154.42,17025.0,149.642,149.6517,149.3516,149.4774,17025.0
2022-11-22 11:05:00,154.41,154.67,154.37,154.66,11321.0,149.4677,149.7194,149.429,149.7097,11321.0
2022-11-22 11:10:00,154.68,154.71,154.4,154.43,11305.0,149.7291,149.7581,149.4581,149.4871,11305.0
2022-11-22 11:15:00,154.42,154.44,154.12,154.37,15527.0,149.4774,149.4968,149.187,149.429,15527.0
2022-11-22 11:20:00,154.36,154.38,154.28,154.34,7190.0,149.4193,149.4387,149.3419,149.4,7190.0
2022-11-22 11:25:00,154.35,154.4,154.23,154.3,7968.0,149.4097,149.4581,149.2935,149.3613,7968.0
2022-11-22 11:30:00,154.33,154.34,154.14,154.22,8431.0,149.3903,149.4,149.2064,149.2838,8431.0
2022-11-22 11:35:00,154.19,154.3,154.09,154.3,6842.0,149.2548,149.3613,149.158,149.3613,6842.0
2022-11-22 11:40:00,154.32,154.43,154.27,154.39,10338.0,149.3806,149.4871,149.3322,149.4484,10338.0
2022-11-22 11:45:00,154.39,154.42,154.37,154.39,5355.0,149.4484,149.4774,149.429,149.4484,5355.0
2022-11-22 11:50:00,154.38,154.4,154.2,154.33,6682.0,149.4387,149.4581,149.2645,149.3903,6682.0
2022-11-22 11:55:00,154.32,154.38,154.28,154.38,6274.0,149.3806,149.4387,149.3419,149.4387,6274.0
2022-11-22 12:00:00,154.37,154.59,154.37,154.53,11023.0,149.429,149.642,149.429,149.5839,11023.0
2022-11-22 12:05:00,154.51,154.56,154.24,154.28,7983.0,149.5645,149.6129,149.3032,149.3419,7983.0
2022-11-22 12:10:00,154.27,154.42,154.27,154.39,6404.0,149.3322,149.4774,149.3322,149.4484,6404.0
2022-11-22 12:15:00,154.4,154.53,154.39,154.49,9201.0,149.4581,149.5839,149.4484,149.5452,9201.0
2022-11-22 12:20:00,154.47,154.47,154.28,154.33,9026.0,149.5258,149.5258,149.3419,149.3903,9026.0
2022-11-22 12:25:00,154.37,154.43,154.35,154.43,3949.0,149.429,149.4871,149.4097,149.4871,3949.0
2022-11-22 12:30:00,154.41,154.42,154.32,154.39,7350.0,149.4677,149.4774,149.3806,149.4484,7350.0
2022-11-22 12:35:00,154.38,154.43,154.35,154.37,7386.0,149.4387,149.4871,149.4097,149.429,7386.0
2022-11-22 12:40:00,154.36,154.36,154.18,154.33,9002.0,149.4193,149.4193,149.2451,149.3903,9002.0
2022-11-22 12:45:00,154.36,154.36,154.23,154.28,7197.0,149.4193,149.4193,149.2935,149.3419,7197.0
2022-11-22 12:50:00,154.3,154.3,154.15,154.18,17717.0,149.3613,149.3613,149.2161,149.2451,17717.0
2022-11-22 12:55:00,154.17,154.31,154.16,154.28,8449.0,149.2354,149.3709,149.2257,149.3419,8449.0
2022-11-22 13:00:00,154.3,154.4,154.26,154.33,9286.0,149.3613,149.4581,149.3225,149.3903,9286.0
2022-11-22 13:05:00,154.33,154.49,154.24,154.49,7567.0,149.3903,149.5452,149.3032,149.5452,7567.0
2022-11-22 13:10:00,154.47,154.52,154.33,154.39,6287.0,149.5258,149.5742,149.3903,149.4484,6287.0
2022-11-22 13:15:00,154.39,154.43,154.3,154.33,7445.0,149.4484,149.4871,149.3613,149.3903,7445.0
2022-11-22 13:20:00,154.32,154.4,154.27,154.34,8975.0,149.3806,149.4581,149.3322,149.4,8975.0
2022-11-22 13:25:00,154.34,154.37,154.3,154.37,7115.0,149.4,149.429,149.3613,149.429,7115.0
2022-11-22 13:30:00,154.37,154.43,154.35,154.35,11390.0,149.429,149.4871,149.4097,149.4097,11390.0
2022-11-22 13:35:00,154.3,154.35,154.23,154.31,10475.0,149.3613,149.4097,149.2935,149.3709,10475.0
2022-11-22 13:40:00,154.33,154.37,154.28,154.33,10173.0,149.3903,149.429,149.3419,149.3903,10173.0
2022-11-22 13:45:00,154.33,154.39,154.3,154.37,8037.0,149.3903,149.4484,149.3613,149.429,8037.0
2022-11-22 13:50:00,154.38,154.52,154.37,154.45,6831.0,149.4387,149.5742,149.429,149.5065,6831.0
2022-11-22 13:55:00,154.42,154.42,154.34,154.39,7576.0,149.4774,149.4774,149.4,149.4484,7576.0
2022-11-22 14:00:00,154.4,154.48,154.32,154.39,8086.0,149.4581,149.5355,149.3806,149.4484,8086.0
2022-11-22 14:05:00,154.39,154.42,154.27,154.31,6844.0,149.4484,149.4774,149.3322,149.3709,6844.0
2022-11-22 14:10:00,154.29,154.41,154.28,154.34,13641.0,149.3516,149.4677,149.3419,149.4,13641.0
2022-11-22 14:15:00,154.35,154.48,154.32,154.47,12720.0,149.4097,149.5355,149.3806,149.5258,12720.0
2022-11-22 14:20:00,154.45,154.51,154.45,154.5,8192.0,149.5065,149.5645,149.5065,149.5549,8192.0
2022-11-22 14:25:00,154.5,154.5,154.4,154.47,9955.0,149.5549,149.5549,149.4581,149.5258,9955.0
2022-11-22 14:30:00,154.45,154.45,154.18,154.18,8851.0,149.5065,149.5065,149.2451,149.2451,8851.0
2022-11-22 14:35:00,154.19,154.41,154.18,154.38,8276.0,149.2548,149.4677,149.2451,149.4387,8276.0
2022-11-22 14:40:00,154.39,154.42,154.23,154.23,7940.0,149.4484,149.4774,149.2935,149.2935,7940.0
2022-11-22 14:45:00,154.23,154.3,154.22,154.29,10254.0,149.2935,149.3613,149.2838,149.3516,10254.0
2022-11-22 14:50:00,154.28,154.41,154.25,154.36,12333.0,149.3419,149.4677,149.3129,149.4193,12333.0
2022-11-22 14:55:00,154.39,154.4,154.3,154.37,11273.0,149.4484,149.4581,149.3613,149.429,11273.0
2022-11-22 15:00:00,154.36,154.64,154.32,154.62,15900.0,149.4193,149.6904,149.3806,149.671,15900.0
2022-11-22 15:05:00,154.6,154.65,154.58,154.62,11470.0,149.6517,149.7001,149.6323,149.671,11470.0
2022-11-22 15:10:00,154.63,154.64,154.52,154.55,8121.0,149.6807,149.6904,149.5742,149.6033,8121.0
2022-11-22 15:15:00,154.54,154.59,154.4,154.4,10083.0,149.5936,149.642,149.4581,149.4581,10083.0
2022-11-22 15:20:00,154.41,154.52,154.41,154.5,8907.0,149.4677,149.5742,149.4677,149.5549,8907.0
2022-11-22 15:25:00,154.52,154.59,154.47,154.59,7838.0,149.5742,149.642,149.5258,149.642,7838.0
2022-11-22 15:30:00,154.58,154.58,154.44,154.51,8915.0,149.6323,149.6323,149.4968,149.5645,8915.0
2022-11-22 15:35:00,154.5,154.5,154.32,154.42,15618.0,149.5549,149.5549,149.3806,149.4774,15618.0
2022-11-22 15:40:00,154.39,154.45,154.39,154.39,16715.0,149.4484,149.5065,149.4484,149.4484,16715.0
2022-11-22 15:45:00,154.39,154.53,154.37,154.46,23752.0,149.4484,149.5839,149.429,149.5161,23752.0
2022-11-22 15:50:00,154.48,154.58,154.28,154.41,42833.0,149.5355,149.6323,149.3419,149.4677,42833.0
2022-11-22 15:55:00,154.41,154.67,154.32,154.54,103392.0,149.4677,149.7194,149.3806,149.5936,103392.0
2022-11-23 09:30:00,153.83,154.29,153.3,153.49,27939.0,148.9063,149.3516,148.3933,148.5772,27939.0
2022-11-23 09:35:00,153.5,153.63,153.01,153.1,17358.0,148.5869,148.7127,148.1126,148.1997,17358.0
2022-11-23 09:40:00,152.99,153.33,152.88,152.91,36723.0,148.0932,148.4223,147.9867,148.0158,36723.0
2022-11-23 09:45:00,153.01,153.67,152.99,153.37,13481.0,148.1126,148.7514,148.0932,148.461,13481.0
2022-11-23 09:50:00,153.27,153.71,153.22,153.49,9722.0,148.3642,148.7902,148.3158,148.5772,9722.0
2022-11-23 09:55:00,153.44,153.52,153.19,153.29,7553.0,148.5288,148.6062,148.2868,148.3836,7553.0
2022-11-23 10:00:00,153.42,153.52,153.07,153.46,14354.0,148.5094,148.6062,148.1706,148.5482,14354.0
2022-11-23 10:05:00,153.4,153.87,153.29,153.67,13384.0,148.4901,148.945,148.3836,148.7514,13384.0
2022-11-23 10:10:00,153.73,154.14,153.73,154.05,10762.0,148.8095,149.2064,148.8095,149.1193,10762.0
2022-11-23 10:15:00,154.13,154.19,153.86,154.03,9380.0,149.1967,149.2548,148.9353,149.0999,9380.0
2022-11-23 10:20:00,154.07,154.12,153.8,154.03,8959.0,149.1386,149.187,148.8773,149.0999,8959.0
2022-11-23 10:25:00,154.11,154.25,154.01,154.24,6613.0,149.1773,149.3129,149.0805,149.3032,6613.0
2022-11-23 10:30:00,154.28,154.71,154.28,154.56,10678.0,149.3419,149.7581,149.3419,149.6129,10678.0
2022-11-23 10:35:00,154.56,154.6,154.46,154.58,7546.0,149.6129,149.6517,149.5161,149.6323,7546.0
2022-11-23 10:40:00,154.61,154.82,154.61,154.66,18766.0,149.6613,149.8646,149.6613,149.7097,18766.0
2022-11-23 10:45:00,154.63,154.7,154.37,154.52,10171.0,149.6807,149.7485,149.429,149.5742,10171.0
2022-11-23 10:50:00,154.55,154.56,154.32,154.32,6348.0,149.6033,149.6129,149.3806,149.3806,6348.0
2022-11-23 10:55:00,154.37,154.43,154.22,154.25,5511.0,149.429,149.4871,149.2838,149.3129,5511.0
2022-11-23 11:00:00,154.25,154.35,154.17,154.22,7520.0,149.3129,149.4097,149.2354,149.2838,7520.0
2022-11-23 11:05:00,154.25,154.26,154.15,154.19,4037.0,149.3129,149.3225,149.2161,149.2548,4037.0
2022-11-23 11:10:00,154.23,154.47,154.17,154.37,9216.0,149.2935,149.5258,149.2354,149.429,9216.0
2022-11-23 11:15:00,154.44,154.58,154.37,154.47,8363.0,149.4968,149.6323,149.429,149.5258,8363.0
2022-11-23 11:20:00,154.41,154.55,154.41,154.43,5238.0,149.4677,149.6033,149.4677,149.4871,5238.0
2022-11-23 11:25:00,154.45,154.51,154.32,154.48,7536.0,149.5065,149.5645,149.3806,149.5355,7536.0
2022-11-23 11:30:00,154.51,154.51,154.35,154.42,9820.0,149.5645,149.5645,149.4097,149.4774,9820.0
2022-11-23 11:35:00,154.39,154.41,154.18,154.2,4333.0,149.4484,149.4677,149.2451,149.2645,4333.0
2022-11-23 11:40:00,154.19,154.2,154.06,154.18,3932.0,149.2548,149.2645,149.1289,149.2451,3932.0
2022-11-23 11:45:00,154.1,154.1,153.62,153.62,5796.0,149.1677,149.1677,148.703,148.703,5796.0
2022-11-23 11:50:00,153.67,153.83,153.4,153.41,4295.0,148.7514,148.9063,148.4901,148.4998,4295.0
2022-11-23 11:55:00,153.39,153.45,153.2,153.42,8447.0,148.4804,148.5385,148.2965,148.5094,8447.0
2022-11-23 12:00:00,153.41,153.56,153.38,153.56,4817.0,148.4998,148.645,148.4707,148.645,4817.0
2022-11-23 12:05:00,153.56,153.76,153.56,153.76,6484.0,148.645,148.8386,148.645,148.8386,6484.0
2022-11-23 12:10:00,153.7,153.74,153.63,153.74,4523.0,148.7805,148.8192,148.7127,148.8192,4523.0
2022-11-23 12:15:00,153.73,153.81,153.62,153.76,2092.0,148.8095,148.8869,148.703,148.8386,2092.0
2022-11-23 12:20:00,153.8,154.0,153.79,153.88,4017.0,148.8773,149.0709,148.8676,148.9547,4017.0
2022-11-23 12:25:00,153.95,154.03,153.92,153.98,5159.0,149.0225,149.0999,148.9934,149.0515,5159.0
2022-11-23 12:30:00,154.02,154.02,153.92,153.99,5186.0,149.0902,149.0902,148.9934,149.0612,5186.0
2022-11-23 12:35:00,153.99,153.99,153.84,153.95,3812.0,149.0612,149.0612,148.916,149.0225,3812.0
2022-11-23 12:40:00,153.89,153.89,153.75,153.76,1325.0,148.9644,148.9644,148.8289,148.8386,1325.0
2022-11-23 12:45:00,153.74,153.84,153.72,153.82,2719.0,148.8192,148.916,148.7998,148.8966,2719.0
2022-11-23 12:50:00,153.79,153.8,153.57,153.64,14784.0,148.8676,148.8773,148.6546,148.7224,14784.0
2022-11-23 12:55:00,153.62,153.64,153.33,153.48,3290.0,148.703,148.7224,148.4223,148.5675,3290.0
2022-11-23 13:00:00,153.5,153.64,153.37,153.6,2630.0,148.5869,148.7224,148.461,148.6837,2630.0
2022-11-23 13:05:00,153.59,153.6,153.52,153.54,1935.0,148.674,148.6837,148.6062,148.6256,1935.0
2022-11-23 13:10:00,153.49,153.5,153.36,153.37,3071.0,148.5772,148.5869,148.4514,148.461,3071.0
2022-11-23 13:15:00,153.35,153.39,153.27,153.31,2668.0,148.4417,148.4804,148.3642,148.403,2668.0
2022-11-23 13:20:00,153.36,153.4,153.35,153.4,2864.0,148.4514,148.4901,148.4417,148.4901,2864.0
2022-11-23 13:25:00,153.38,153.65,153.33,153.65,4393.0,148.4707,148.7321,148.4223,148.7321,4393.0
2022-11-23 13:30:00,153.65,153.83,153.65,153.78,3589.0,148.7321,148.9063,148.7321,148.8579,3589.0
2022-11-23 13:35:00,153.84,153.9,153.74,153.85,1740.0,148.916,148.9741,148.8192,148.9257,1740.0
2022-11-23 13:40:00,153.84,153.84,153.66,153.7,2070.0,148.916,148.916,148.7418,148.7805,2070.0
2022-11-23 13:45:00,153.72,153.78,153.68,153.7,1504.0,148.7998,148.8579,148.7611,148.7805,1504.0
2022-11-23 13:50:00,153.72,153.72,153.53,153.53,2507.0,148.7998,148.7998,148.6159,148.6159,2507.0
2022-11-23 13:55:00,153.6,153.68,153.58,153.67,4283.0,148.6837,148.7611,148.6643,148.7514,4283.0
2022-11-23 14:00:00,153.77,154.51,153.52,154.44,9210.0,148.8482,149.5645,148.6062,149.4968,9210.0
2022-11-23 14:05:00,154.4,154.5,154.18,154.3,9784.0,149.4581,149.5549,149.2451,149.3613,9784.0
2022-11-23 14:10:00,154.35,154.41,154.03,154.39,11118.0,149.4097,149.4677,149.0999,149.4484,11118.0
2022-11-23 14:15:00,154.45,154.55,154.35,154.35,8932.0,149.5065,149.6033,149.4097,149.4097,8932.0
2022-11-23 14:20:00,154.5,154.74,154.42,154.74,4963.0,149.5549,149.7872,149.4774,149.7872,4963.0
2022-11-23 14:25:00,154.72,154.99,154.72,154.72,6565.0,149.7678,150.0292,149.7678,149.7678,6565.0
2022-11-23 14:30:00,154.61,154.61,154.21,154.21,11795.0,149.6613,149.6613,149.2741,149.2741,11795.0
2022-11-23 14:35:00,154.2,154.21,153.89,153.92,5156.0,149.2645,149.2741,148.9644,148.9934,5156.0
2022-11-23 14:40:00,153.88,154.21,153.88,154.21,4951.0,148.9547,149.2741,148.9547,149.2741,4951.0
2022-11-23 14:45:00,154.18,154.45,154.13,154.4,7615.0,149.2451,149.5065,149.1967,149.4581,7615.0
2022-11-23 14:50:00,154.36,154.48,154.14,154.15,15177.0,149.4193,149.5355,149.2064,149.2161,15177.0
2022-11-23 14:55:00,154.16,154.25,154.1,154.13,8388.0,149.2257,149.3129,149.1677,149.1967,8388.0
2022-11-23 15:00:00,154.1,154.12,153.94,154.12,15943.0,149.1677,149.187,149.0128,149.187,15943.0
2022-11-23 15:05:00,154.09,154.2,154.09,154.17,5497.0,149.158,149.2645,149.158,149.2354,5497.0
2022-11-23 15:10:00,154.16,154.19,154.09,154.13,7056.0,149.2257,149.2548,149.158,149.1967,7056.0
2022-11-23 15:15:00,154.11,154.39,154.07,154.39,9677.0,149.1773,149.4484,149.1386,149.4484,9677.0
2022-11-23 15:20:00,154.34,154.34,154.11,154.25,5101.0,149.4,149.4,149.1773,149.3129,5101.0
2022-11-23 15:25:00,154.29,154.29,154.18,154.21,6543.0,149.3516,149.3516,149.2451,149.2741,6543.0
2022-11-23 15:30:00,154.15,154.15,154.0,154.01,3917.0,149.2161,149.2161,149.0709,149.0805,3917.0
2022-11-23 15:35:00,153.98,154.07,153.93,154.0,8354.0,149.0515,149.1386,149.0031,149.0709,8354.0
2022-11-23 15:40:00,154.02,154.03,153.92,153.95,14229.0,149.0902,149.0999,148.9934,149.0225,14229.0
2022-11-23 15:45:00,153.94,153.94,153.73,153.81,15179.0,149.0128,149.0128,148.8095,148.8869,15179.0
2022-11-23 15:50:00,153.82,154.03,153.79,153.96,19445.0,148.8966,149.0999,148.8676,149.0321,19445.0
2022-11-23 15:55:00,153.97,154.04,153.8,154.0,55360.0,149.0418,149.1096,148.8773,149.0709,55360.0
2022-11-25 09:30:00,153.52,153.93,153.17,153.78,21831.0,148.6062,149.0031,148.2674,148.8579,21831.0
2022-11-25 09:35:00,153.72,153.98,153.65,153.98,7956.0,148.7998,149.0515,148.7321,149.0515,7956.0
2022-11-25 09:40:00,153.87,154.0,153.37,153.38,7833.0,148.945,149.0709,148.461,148.4707,7833.0
2022-11-25 09:45:00,153.42,153.81,153.41,153.73,11188.0,148.5094,148.8869,148.4998,148.8095,11188.0
2022-11-25 09:50:00,153.76,154.11,153.76,153.96,5660.0,148.8386,149.1773,148.8386,149.0321,5660.0
2022-11-25 09:55:00,153.94,154.45,153.92,154.22,14321.0,149.0128,149.5065,148.9934,149.2838,14321.0
2022-11-25 10:00:00,154.22,154.28,153.82,154.11,16306.0,149.2838,149.3419,148.8966,149.1773,16306.0
2022-11-25 10:05:00,154.17,154.26,153.97,154.1,6720.0,149.2354,149.3225,149.0418,149.1677,6720.0
2022-11-25 10:10:00,154.09,154.11,153.97,154.02,4484.0,149.158,149.1773,149.0418,149.0902,4484.0
2022-11-25 10:15:00,154.02,154.05,153.87,153.91,5472.0,149.0902,149.1193,148.945,148.9837,5472.0
2022-11-25 10:20:00,153.86,153.98,153.81,153.89,7893.0,148.9353,149.0515,148.8869,148.9644,7893.0
2022-11-25 10:25:00,153.87,153.99,153.78,153.93,6549.0,148.945,149.0612,148.8579,149.0031,6549.0
2022-11-25 10:30:00,153.94,154.08,153.94,154.04,16118.0,149.0128,149.1483,149.0128,149.1096,16118.0
2022-11-25 10:35:00,154.01,154.09,153.93,154.0,9192.0,149.0805,149.158,149.0031,149.0709,9192.0
2022-11-25 10:40:00,154.02,154.15,154.0,154.14,3722.0,149.0902,149.2161,149.0709,149.2064,3722.0
2022-11-25 10:45:00,154.17,154.3,154.09,154.26,8122.0,149.2354,149.3613,149.158,149.3225,8122.0
2022-11-25 10:50:00,154.28,154.29,154.17,154.19,4056.0,149.3419,149.3516,149.2354,149.2548,4056.0
2022-11-25 10:55:00,154.19,154.33,154.18,154.18,6645.0,149.2548,149.3903,149.2451,149.2451,6645.0
2022-11-25 11:00:00,154.22,154.42,154.21,154.35,6085.0,149.2838,149.4774,149.2741,149.4097,6085.0
2022-11-25 11:05:00,154.37,154.47,154.33,154.34,3881.0,149.429,149.5258,149.3903,149.4,3881.0
2022-11-25 11:10:00,154.4,154.4,154.05,154.17,7006.0,149.4581,149.4581,149.1193,149.2354,7006.0
2022-11-25 11:15:00,154.17,154.18,154.08,154.1,3930.0,149.2354,149.2451,149.1483,149.1677,3930.0
2022-11-25 11:20:00,154.12,154.21,154.06,154.11,6420.0,149.187,149.2741,149.1289,149.1773,6420.0
2022-11-25 11:25:00,154.12,154.19,154.02,154.03,3939.0,149.187,149.2548,149.0902,149.0999,3939.0
2022-11-25 11:30:00,154.05,154.05,153.87,153.96,9396.0,149.1193,149.1193,148.945,149.0321,9396.0
2022-11-25 11:35:00,153.98,154.15,153.98,154.09,8674.0,149.0515,149.2161,149.0515,149.158,8674.0
2022-11-25 11:40:00,154.08,154.16,153.99,154.08,4064.0,149.1483,149.2257,149.0612,149.1483,4064.0
2022-11-25 11:45:00,154.1,154.1,154.0,154.09,3113.0,149.1677,149.1677,149.0709,149.158,3113.0
2022-11-25 11:50:00,154.07,154.11,154.05,154.08,3291.0,149.1386,149.1773,149.1193,149.1483,3291.0
2022-11-25 11:55:00,154.05,154.05,153.87,153.89,8595.0,149.1193,149.1193,148.945,148.9644,8595.0
2022-11-25 12:00:00,153.88,153.91,153.82,153.86,2504.0,148.9547,148.9837,148.8966,148.9353,2504.0
2022-11-25 12:05:00,153.87,154.12,153.86,154.03,4140.0,148.945,149.187,148.9353,149.0999,4140.0
2022-11-25 12:10:00,154.04,154.07,153.99,154.04,3039.0,149.1096,149.1386,149.0612,149.1096,3039.0
2022-11-25 12:15:00,154.03,154.09,153.98,154.05,4427.0,149.0999,149.158,149.0515,149.1193,4427.0
2022-11-25 12:20:00,154.03,154.06,154.0,154.04,3077.0,149.0999,149.1289,149.0709,149.1096,3077.0
2022-11-25 12:25:00,154.05,154.15,154.05,154.12,5435.0,149.1193,149.2161,149.1193,149.187,5435.0
2022-11-25 12:30:00,154.12,154.12,153.91,153.93,5763.0,149.187,149.187,148.9837,149.0031,5763.0
2022-11-25 12:35:00,153.9,154.18,153.89,154.1,11648.0,148.9741,149.2451,148.9644,149.1677,11648.0
2022-11-25 12:40:00,154.12,154.13,153.94,153.96,3952.0,149.187,149.1967,149.0128,149.0321,3952.0
2022-11-25 12:45:00,153.94,153.95,153.74,153.77,7450.0,149.0128,149.0225,148.8192,148.8482,7450.0
2022-11-25 12:50:00,153.84,154.03,153.84,153.92,9987.0,148.916,149.0999,148.916,148.9934,9987.0
2022-11-25 12:55:00,153.92,154.12,153.74,154.04,26622.0,148.9934,149.187,148.8192,149.1096,26622.0
2022-11-28 09:30:00,152.69,153.78,152.43,153.44,54675.0,147.8028,148.8579,147.5511,148.5288,54675.0
2022-11-28 09:35:00,153.49,153.77,152.86,152.98,13927.0,148.5772,148.8482,147.9674,148.0835,13927.0
2022-11-28 09:40:00,152.87,153.08,152.7,152.79,14367.0,147.977,148.1803,147.8125,147.8996,14367.0
2022-11-28 09:45:00,152.73,152.88,152.45,152.46,8433.0,147.8415,147.9867,147.5705,147.5802,8433.0
2022-11-28 09:50:00,152.37,152.37,152.15,152.33,13102.0,147.493,147.493,147.2801,147.4543,13102.0
2022-11-28 09:55:00,152.29,152.34,152.05,152.18,21216.0,147.4156,147.464,147.1833,147.3091,21216.0
2022-11-28 10:00:00,152.16,152.16,151.95,152.12,5089.0,147.2898,147.2898,147.0865,147.251,5089.0
2022-11-28 10:05:00,152.2,152.6,152.16,152.57,14460.0,147.3285,147.7157,147.2898,147.6866,14460.0
2022-11-28 10:10:00,152.6,152.75,152.44,152.75,6554.0,147.7157,147.8609,147.5608,147.8609,6554.0
2022-11-28 10:15:00,152.73,152.83,152.69,152.79,4037.0,147.8415,147.9383,147.8028,147.8996,4037.0
2022-11-28 10:20:00,152.78,152.84,152.42,152.54,3792.0,147.8899,147.948,147.5414,147.6576,3792.0
2022-11-28 10:25:00,152.56,152.66,152.4,152.65,39198.0,147.677,147.7738,147.5221,147.7641,39198.0
2022-11-28 10:30:00,152.6,152.7,152.54,152.54,3078.0,147.7157,147.8125,147.6576,147.6576,3078.0
2022-11-28 10:35:00,152.57,152.82,152.51,152.72,3123.0,147.6866,147.9286,147.6286,147.8318,3123.0
2022-11-28 10:40:00,152.71,152.8,152.64,152.64,4523.0,147.8222,147.9093,147.7544,147.7544,4523.0
2022-11-28 10:45:00,152.61,152.64,152.47,152.56,4942.0,147.7254,147.7544,147.5898,147.677,4942.0
2022-11-28 10:50:00,152.53,152.61,152.24,152.26,5969.0,147.6479,147.7254,147.3672,147.3866,5969.0
2022-11-28 10:55:00,152.24,152.42,152.17,152.37,7508.0,147.3672,147.5414,147.2994,147.493,7508.0
2022-11-28 11:00:00,152.41,152.56,152.35,152.4,5874.0,147.5318,147.677,147.4737,147.5221,5874.0
2022-11-28 11:05:00,152.41,152.43,152.27,152.39,3123.0,147.5318,147.5511,147.3962,147.5124,3123.0
2022-11-28 11:10:00,152.35,152.52,152.29,152.52,3423.0,147.4737,147.6382,147.4156,147.6382,3423.0
2022-11-28 11:15:00,152.5,152.52,152.42,152.44,6218.0,147.6189,147.6382,147.5414,147.5608,6218.0
2022-11-28 11:20:00,152.41,152.43,152.25,152.26,5151.0,147.5318,147.5511,147.3769,147.3866,5151.0
2022-11-28 11:25:00,152.22,152.45,152.22,152.34,5728.0,147.3478,147.5705,147.3478,147.464,5728.0
2022-11-28 11:30:00,152.39,152.42,152.31,152.31,1714.0,147.5124,147.5414,147.435,147.435,1714.0
2022-11-28 11:35:00,152.22,152.37,152.21,152.37,1941.0,147.3478,147.493,147.3382,147.493,1941.0
2022-11-28 11:40:00,152.34,152.39,152.25,152.35,3291.0,147.464,147.5124,147.3769,147.4737,3291.0
2022-11-28 11:45:00,152.33,152.39,152.32,152.39,2400.0,147.4543,147.5124,147.4446,147.5124,2400.0
2022-11-28 11:50:00,152.4,152.4,152.21,152.31,7893.0,147.5221,147.5221,147.3382,147.435,7893.0
2022-11-28 11:55:00,152.28,152.45,152.27,152.41,2746.0,147.4059,147.5705,147.3962,147.5318,2746.0
2022-11-28 12:00:00,152.39,152.54,151.9,152.12,10648.0,147.5124,147.6576,147.0381,147.251,10648.0
2022-11-28 12:05:00,152.21,152.5,152.03,152.05,4885.0,147.3382,147.6189,147.1639,147.1833,4885.0
2022-11-28 12:10:00,152.03,152.07,151.9,151.93,4910.0,147.1639,147.2026,147.0381,147.0671,4910.0
2022-11-28 12:15:00,151.98,152.37,151.98,152.27,5946.0,147.1155,147.493,147.1155,147.3962,5946.0
2022-11-28 12:20:00,152.32,152.33,152.1,152.1,3397.0,147.4446,147.4543,147.2317,147.2317,3397.0
2022-11-28 12:25:00,152.1,152.18,152.06,152.17,2639.0,147.2317,147.3091,147.193,147.2994,2639.0
2022-11-28 12:30:00,152.17,152.24,152.1,152.1,5400.0,147.2994,147.3672,147.2317,147.2317,5400.0
2022-11-28 12:35:00,152.1,152.21,152.1,152.12,4770.0,147.2317,147.3382,147.2317,147.251,4770.0
2022-11-28 12:40:00,152.09,152.16,152.04,152.09,6317.0,147.222,147.2898,147.1736,147.222,6317.0
2022-11-28 12:45:00,152.11,152.11,151.89,151.9,4460.0,147.2414,147.2414,147.0284,147.0381,4460.0
2022-11-28 12:50:00,151.87,151.88,151.46,151.46,25280.0,147.009,147.0187,146.6122,146.6122,25280.0
2022-11-28 12:55:00,151.5,151.61,151.5,151.52,3991.0,146.6509,146.7574,146.6509,146.6702,3991.0
2022-11-28 13:00:00,151.47,151.61,151.47,151.6,2964.0,146.6218,146.7574,146.6218,146.7477,2964.0
2022-11-28 13:05:00,151.64,151.64,151.45,151.46,1845.0,146.7864,146.7864,146.6025,146.6122,1845.0
2022-11-28 13:10:00,151.47,151.53,151.41,151.51,5399.0,146.6218,146.6799,146.5638,146.6606,5399.0
2022-11-28 13:15:00,151.52,151.64,151.5,151.64,3549.0,146.6702,146.7864,146.6509,146.7864,3549.0
2022-11-28 13:20:00,151.66,151.79,151.64,151.64,2905.0,146.8058,146.9316,146.7864,146.7864,2905.0
2022-11-28 13:25:00,151.67,151.75,151.59,151.59,4272.0,146.8154,146.8929,146.738,146.738,4272.0
2022-11-28 13:30:00,151.6,151.65,151.5,151.53,8118.0,146.7477,146.7961,146.6509,146.6799,8118.0
2022-11-28 13:35:00,151.52,151.68,151.48,151.55,10411.0,146.6702,146.8251,146.6315,146.6993,10411.0
2022-11-28 13:40:00,151.56,151.62,151.55,151.59,4211.0,146.709,146.767,146.6993,146.738,4211.0
2022-11-28 13:45:00,151.58,151.62,151.49,151.49,1300.0,146.7283,146.767,146.6412,146.6412,1300.0
2022-11-28 13:50:00,151.48,151.53,151.37,151.37,1786.0,146.6315,146.6799,146.525,146.525,1786.0
2022-11-28 13:55:00,151.44,151.44,151.2,151.32,5635.0,146.5928,146.5928,146.3605,146.4766,5635.0
2022-11-28 14:00:00,151.3,151.41,151.29,151.31,3479.0,146.4573,146.5638,146.4476,146.467,3479.0
2022-11-28 14:05:00,151.34,151.34,151.17,151.19,3390.0,146.496,146.496,146.3314,146.3508,3390.0
2022-11-28 14:10:00,151.15,151.25,151.04,151.17,12701.0,146.3121,146.4089,146.2056,146.3314,12701.0
2022-11-28 14:15:00,151.16,151.3,151.14,151.19,3174.0,146.3218,146.4573,146.3024,146.3508,3174.0
2022-11-28 14:20:00,151.19,151.19,151.07,151.13,2711.0,146.3508,146.3508,146.2346,146.2927,2711.0
2022-11-28 14:25:00,151.1,151.15,151.06,151.12,1309.0,146.2637,146.3121,146.225,146.283,1309.0
2022-11-28 14:30:00,151.09,151.15,151.03,151.1,8591.0,146.254,146.3121,146.1959,146.2637,8591.0
2022-11-28 14:35:00,151.1,151.21,151.07,151.21,4950.0,146.2637,146.3702,146.2346,146.3702,4950.0
2022-11-28 14:40:00,151.19,151.2,151.12,151.15,2110.0,146.3508,146.3605,146.283,146.3121,2110.0
2022-11-28 14:45:00,151.16,151.18,151.06,151.1,5506.0,146.3218,146.3411,146.225,146.2637,5506.0
2022-11-28 14:50:00,151.13,151.18,151.08,151.17,8575.0,146.2927,146.3411,146.2443,146.3314,8575.0
2022-11-28 14:55:00,151.15,151.15,150.87,150.89,4602.0,146.3121,146.3121,146.0411,146.0604,4602.0
2022-11-28 15:00:00,150.91,150.91,150.75,150.86,6313.0,146.0798,146.0798,145.9249,146.0314,6313.0
2022-11-28 15:05:00,150.85,150.87,150.77,150.78,4323.0,146.0217,146.0411,145.9443,145.9539,4323.0
2022-11-28 15:10:00,150.74,150.77,150.61,150.61,5224.0,145.9152,145.9443,145.7894,145.7894,5224.0
2022-11-28 15:15:00,150.61,150.61,150.48,150.53,7683.0,145.7894,145.7894,145.6635,145.7119,7683.0
2022-11-28 15:20:00,150.51,150.56,150.37,150.43,11866.0,145.6926,145.741,145.5571,145.6151,11866.0
2022-11-28 15:25:00,150.42,150.54,150.38,150.49,20362.0,145.6055,145.7216,145.5667,145.6732,20362.0
2022-11-28 15:30:00,150.49,150.58,150.44,150.56,18221.0,145.6732,145.7603,145.6248,145.741,18221.0
2022-11-28 15:35:00,150.55,150.74,150.51,150.71,16380.0,145.7313,145.9152,145.6926,145.8862,16380.0
2022-11-28 15:40:00,150.7,150.97,150.66,150.93,18789.0,145.8765,146.1379,145.8378,146.0991,18789.0
2022-11-28 15:45:00,150.91,150.91,150.54,150.56,20309.0,146.0798,146.0798,145.7216,145.741,20309.0
2022-11-28 15:50:00,150.55,150.74,150.52,150.59,44280.0,145.7313,145.9152,145.7023,145.77,44280.0
2022-11-28 15:55:00,150.56,151.01,150.56,150.9,125459.0,145.741,146.1766,145.741,146.0701,125459.0
2022-11-29 09:30:00,150.96,151.18,150.52,150.87,31122.0,146.1282,146.3411,145.7023,146.0411,31122.0
2022-11-29 09:35:00,150.85,150.97,150.64,150.91,13198.0,146.0217,146.1379,145.8184,146.0798,13198.0
2022-11-29 09:40:00,151.0,151.72,151.0,151.53,14054.0,146.1669,146.8638,146.1669,146.6799,14054.0
2022-11-29 09:45:00,151.49,151.75,151.47,151.63,13069.0,146.6412,146.8929,146.6218,146.7767,13069.0
2022-11-29 09:50:00,151.62,151.95,151.59,151.81,10604.0,146.767,147.0865,146.738,146.951,10604.0
2022-11-29 09:55:00,151.85,152.07,151.69,151.98,17502.0,146.9897,147.2026,146.8348,147.1155,17502.0
2022-11-29 10:00:00,152.01,152.19,151.94,152.07,19271.0,147.1446,147.3188,147.0768,147.2026,19271.0
2022-11-29 10:05:00,152.09,152.26,152.01,152.11,15016.0,147.222,147.3866,147.1446,147.2414,15016.0
2022-11-29 10:10:00,152.13,152.31,152.01,152.19,17350.0,147.2607,147.435,147.1446,147.3188,17350.0
2022-11-29 10:15:00,152.2,152.61,152.12,152.54,16275.0,147.3285,147.7254,147.251,147.6576,16275.0
2022-11-29 10:20:00,152.57,152.89,152.57,152.88,16458.0,147.6866,147.9964,147.6866,147.9867,16458.0
2022-11-29 10:25:00,152.91,153.25,152.86,153.24,24161.0,148.0158,148.3449,147.9674,148.3352,24161.0
2022-11-29 10:30:00,153.23,153.27,153.12,153.17,23088.0,148.3255,148.3642,148.219,148.2674,23088.0
2022-11-29 10:35:00,153.17,153.2,152.87,152.9,15567.0,148.2674,148.2965,147.977,148.0061,15567.0
2022-11-29 10:40:00,152.91,152.97,152.79,152.97,10148.0,148.0158,148.0738,147.8996,148.0738,10148.0
2022-11-29 10:45:00,152.95,153.21,152.93,153.12,19759.0,148.0545,148.3062,148.0351,148.219,19759.0
2022-11-29 10:50:00,153.11,153.25,153.05,153.18,17246.0,148.2094,148.3449,148.1513,148.2771,17246.0
2022-11-29 10:55:00,153.15,153.4,153.14,153.29,14150.0,148.2481,148.4901,148.2384,148.3836,14150.0
2022-11-29 11:00:00,153.24,153.38,152.79,152.81,24796.0,148.3352,148.4707,147.8996,147.919,24796.0
2022-11-29 11:05:00,152.88,152.94,152.36,152.37,5210.0,147.9867,148.0448,147.4834,147.493,5210.0
2022-11-29 11:10:00,152.34,152.52,152.28,152.5,8469.0,147.464,147.6382,147.4059,147.6189,8469.0
2022-11-29 11:15:00,152.53,152.59,152.38,152.43,10879.0,147.6479,147.706,147.5027,147.5511,10879.0
2022-11-29 11:20:00,152.37,152.56,152.31,152.48,13147.0,147.493,147.677,147.435,147.5995,13147.0
2022-11-29 11:25:00,152.43,152.58,152.3,152.34,10066.0,147.5511,147.6963,147.4253,147.464,10066.0
2022-11-29 11:30:00,152.35,152.63,152.35,152.53,6866.0,147.4737,147.7447,147.4737,147.6479,6866.0
2022-11-29 11:35:00,152.53,152.65,152.41,152.6,6259.0,147.6479,147.7641,147.5318,147.7157,6259.0
2022-11-29 11:40:00,152.55,152.61,152.4,152.54,14698.0,147.6673,147.7254,147.5221,147.6576,14698.0
2022-11-29 11:45:00,152.54,152.62,152.42,152.48,8412.0,147.6576,147.735,147.5414,147.5995,8412.0
2022-11-29 11:50:00,152.52,152.63,152.46,152.61,5825.0,147.6382,147.7447,147.5802,147.7254,5825.0
2022-11-29 11:55:00,152.58,152.81,152.56,152.77,7185.0,147.6963,147.919,147.677,147.8802,7185.0
2022-11-29 12:00:00,152.72,152.73,152.53,152.58,9933.0,147.8318,147.8415,147.6479,147.6963,9933.0
2022-11-29 12:05:00,152.57,152.74,152.53,152.59,11122.0,147.6866,147.8512,147.6479,147.706,11122.0
2022-11-29 12:10:00,152.59,152.59,152.44,152.48,5732.0,147.706,147.706,147.5608,147.5995,5732.0
2022-11-29 12:15:00,152.5,152.85,152.48,152.84,10392.0,147.6189,147.9577,147.5995,147.948,10392.0
2022-11-29 12:20:00,152.84,152.84,152.61,152.63,11313.0,147.948,147.948,147.7254,147.7447,11313.0
2022-11-29 12:25:00,152.62,152.77,152.57,152.76,8820.0,147.735,147.8802,147.6866,147.8706,8820.0
2022-11-29 12:30:00,152.78,152.84,152.75,152.81,9151.0,147.8899,147.948,147.8609,147.919,9151.0
2022-11-29 12:35:00,152.85,153.16,152.79,153.13,12253.0,147.9577,148.2578,147.8996,148.2287,12253.0
2022-11-29 12:40:00,153.14,153.33,153.07,153.24,19768.0,148.2384,148.4223,148.1706,148.3352,19768.0
2022-11-29 12:45:00,153.25,153.4,153.24,153.32,21174.0,148.3449,148.4901,148.3352,148.4126,21174.0
2022-11-29 12:50:00,153.35,153.47,153.35,153.4,7161.0,148.4417,148.5578,148.4417,148.4901,7161.0
2022-11-29 12:55:00,153.36,153.37,153.18,153.22,7811.0,148.4514,148.461,148.2771,148.3158,7811.0
2022-11-29 13:00:00,153.21,153.22,153.03,153.11,5186.0,148.3062,148.3158,148.1319,148.2094,5186.0
2022-11-29 13:05:00,153.11,153.17,153.06,153.08,5003.0,148.2094,148.2674,148.161,148.1803,5003.0
2022-11-29 13:10:00,153.09,153.42,153.09,153.42,5880.0,148.19,148.5094,148.19,148.5094,5880.0
2022-11-29 13:15:00,153.39,153.4,153.13,153.34,20839.0,148.4804,148.4901,148.2287,148.432,20839.0
2022-11-29 13:20:00,153.35,153.48,153.25,153.46,23400.0,148.4417,148.5675,148.3449,148.5482,23400.0
2022-11-29 13:25:00,153.43,153.44,153.29,153.39,8873.0,148.5191,148.5288,148.3836,148.4804,8873.0
2022-11-29 13:30:00,153.4,153.52,153.39,153.51,16930.0,148.4901,148.6062,148.4804,148.5966,16930.0
2022-11-29 13:35:00,153.52,153.72,153.51,153.62,16973.0,148.6062,148.7998,148.5966,148.703,16973.0
2022-11-29 13:40:00,153.61,153.63,153.51,153.61,7542.0,148.6934,148.7127,148.5966,148.6934,7542.0
2022-11-29 13:45:00,153.61,153.82,153.61,153.77,15838.0,148.6934,148.8966,148.6934,148.8482,15838.0
2022-11-29 13:50:00,153.77,153.79,153.6,153.77,12840.0,148.8482,148.8676,148.6837,148.8482,12840.0
2022-11-29 13:55:00,153.78,153.82,153.65,153.71,9258.0,148.8579,148.8966,148.7321,148.7902,9258.0
2022-11-29 14:00:00,153.74,154.23,153.74,154.09,15244.0,148.8192,149.2935,148.8192,149.158,15244.0
2022-11-29 14:05:00,154.12,154.14,154.0,154.1,9079.0,149.187,149.2064,149.0709,149.1677,9079.0
2022-11-29 14:10:00,154.1,154.14,153.9,153.98,7053.0,149.1677,149.2064,148.9741,149.0515,7053.0
2022-11-29 14:15:00,153.99,154.01,153.92,153.96,7415.0,149.0612,149.0805,148.9934,149.0321,7415.0
2022-11-29 14:20:00,153.93,153.97,153.68,153.68,5913.0,149.0031,149.0418,148.7611,148.7611,5913.0
2022-11-29 14:25:00,153.7,153.74,153.54,153.58,15635.0,148.7805,148.8192,148.6256,148.6643,15635.0
2022-11-29 14:30:00,153.58,153.59,153.48,153.48,17078.0,148.6643,148.674,148.5675,148.5675,17078.0
2022-11-29 14:35:00,153.48,153.56,153.31,153.46,17996.0,148.5675,148.645,148.403,148.5482,17996.0
2022-11-29 14:40:00,153.45,153.55,153.36,153.4,9284.0,148.5385,148.6353,148.4514,148.4901,9284.0
2022-11-29 14:45:00,153.39,153.45,153.34,153.44,4748.0,148.4804,148.5385,148.432,148.5288,4748.0
2022-11-29 14:50:00,153.44,153.56,153.39,153.51,9178.0,148.5288,148.645,148.4804,148.5966,9178.0
2022-11-29 14:55:00,153.55,153.75,153.53,153.75,6183.0,148.6353,148.8289,148.6159,148.8289,6183.0
2022-11-29 15:00:00,153.74,153.84,153.67,153.84,26749.0,148.8192,148.916,148.7514,148.916,26749.0
2022-11-29 15:05:00,153.84,153.98,153.83,153.93,15423.0,148.916,149.0515,148.9063,149.0031,15423.0
2022-11-29 15:10:00,153.92,153.93,153.84,153.9,10615.0,148.9934,149.0031,148.916,148.9741,10615.0
2022-11-29 15:15:00,153.92,154.03,153.87,153.88,21773.0,148.9934,149.0999,148.945,148.9547,21773.0
2022-11-29 15:20:00,153.87,154.06,153.65,153.71,19010.0,148.945,149.1289,148.7321,148.7902,19010.0
2022-11-29 15:25:00,153.7,154.04,153.65,153.99,21389.0,148.7805,149.1096,148.7321,149.0612,21389.0
2022-11-29 15:30:00,154.05,154.25,153.97,154.18,34143.0,149.1193,149.3129,149.0418,149.2451,34143.0
2022-11-29 15:35:00,154.2,154.3,154.01,154.1,69274.0,149.2645,149.3613,149.0805,149.1677,69274.0
2022-11-29 15:40:00,154.09,154.24,154.03,154.03,42234.0,149.158,149.3032,149.0999,149.0999,42234.0
2022-11-29 15:45:00,154.02,154.23,153.89,154.22,41474.0,149.0902,149.2935,148.9644,149.2838,41474.0
2022-11-29 15:50:00,154.24,154.29,154.06,154.09,39938.0,149.3032,149.3516,149.1289,149.158,39938.0
2022-11-29 15:55:00,154.1,154.47,154.1,154.41,181993.0,149.1677,149.5258,149.1677,149.4677,181993.0
2022-11-30 09:30:00,153.84,153.96,153.26,153.6,45385.0,148.916,149.0321,148.3546,148.6837,45385.0
2022-11-30 09:35:00,153.63,154.01,153.02,153.13,23556.0,148.7127,149.0805,148.1222,148.2287,23556.0
2022-11-30 09:40:00,153.06,153.56,153.05,153.33,18855.0,148.161,148.645,148.1513,148.4223,18855.0
2022-11-30 09:45:00,153.3,153.38,152.48,152.48,24770.0,148.3933,148.4707,147.5995,147.5995,24770.0
2022-11-30 09:50:00,152.59,152.74,152.2,152.23,21787.0,147.706,147.8512,147.3285,147.3575,21787.0
2022-11-30 09:55:00,152.23,152.47,152.08,152.32,23366.0,147.3575,147.5898,147.2123,147.4446,23366.0
2022-11-30 10:00:00,152.33,152.38,151.83,152.22,14148.0,147.4543,147.5027,146.9703,147.3478,14148.0
2022-11-30 10:05:00,152.19,152.34,151.92,152.21,17714.0,147.3188,147.464,147.0574,147.3382,17714.0
2022-11-30 10:10:00,152.24,152.4,151.88,151.91,11517.0,147.3672,147.5221,147.0187,147.0478,11517.0
2022-11-30 10:15:00,151.87,152.01,151.66,152.0,17102.0,147.009,147.1446,146.8058,147.1349,17102.0
2022-11-30 10:20:00,152.01,152.15,151.91,152.06,9840.0,147.1446,147.2801,147.0478,147.193,9840.0
2022-11-30 10:25:00,152.03,152.04,151.68,151.71,13151.0,147.1639,147.1736,146.8251,146.8542,13151.0
2022-11-30 10:30:00,151.71,151.79,151.53,151.65,15472.0,146.8542,146.9316,146.6799,146.7961,15472.0
2022-11-30 10:35:00,151.68,151.8,151.59,151.76,12759.0,146.8251,146.9413,146.738,146.9026,12759.0
2022-11-30 10:40:00,151.78,152.08,151.77,151.94,13370.0,146.9219,147.2123,146.9122,147.0768,13370.0
2022-11-30 10:45:00,151.88,151.88,151.66,151.69,7783.0,147.0187,147.0187,146.8058,146.8348,7783.0
2022-11-30 10:50:00,151.66,151.67,151.51,151.53,16461.0,146.8058,146.8154,146.6606,146.6799,16461.0
2022-11-30 10:55:00,151.56,151.77,151.56,151.65,15144.0,146.709,146.9122,146.709,146.7961,15144.0
2022-11-30 11:00:00,151.67,151.8,151.5,151.54,12515.0,146.8154,146.9413,146.6509,146.6896,12515.0
2022-11-30 11:05:00,151.5,151.91,151.48,151.86,10978.0,146.6509,147.0478,146.6315,146.9994,10978.0
2022-11-30 11:10:00,151.84,152.01,151.8,152.01,11989.0,146.98,147.1446,146.9413,147.1446,11989.0
2022-11-30 11:15:00,151.99,152.26,151.99,152.25,14236.0,147.1252,147.3866,147.1252,147.3769,14236.0
2022-11-30 11:20:00,152.25,152.35,152.18,152.34,7862.0,147.3769,147.4737,147.3091,147.464,7862.0
2022-11-30 11:25:00,152.34,152.43,152.24,152.24,11741.0,147.464,147.5511,147.3672,147.3672,11741.0
2022-11-30 11:30:00,152.25,152.44,152.23,152.33,7502.0,147.3769,147.5608,147.3575,147.4543,7502.0
2022-11-30 11:35:00,152.33,152.43,152.29,152.37,7461.0,147.4543,147.5511,147.4156,147.493,7461.0
2022-11-30 11:40:00,152.37,152.39,152.29,152.35,5115.0,147.493,147.5124,147.4156,147.4737,5115.0
2022-11-30 11:45:00,152.34,152.5,152.23,152.42,4760.0,147.464,147.6189,147.3575,147.5414,4760.0
2022-11-30 11:50:00,152.48,152.56,152.44,152.53,7320.0,147.5995,147.677,147.5608,147.6479,7320.0
2022-11-30 11:55:00,152.53,152.75,152.51,152.72,18741.0,147.6479,147.8609,147.6286,147.8318,18741.0
2022-11-30 12:00:00,152.72,152.9,152.72,152.89,10590.0,147.8318,148.0061,147.8318,147.9964,10590.0
2022-11-30 12:05:00,152.94,152.95,152.6,152.61,6547.0,148.0448,148.0545,147.7157,147.7254,6547.0
2022-11-30 12:10:00,152.61,152.8,152.58,152.8,7115.0,147.7254,147.9093,147.6963,147.9093,7115.0
2022-11-30 12:15:00,152.8,152.8,152.49,152.52,7497.0,147.9093,147.9093,147.6092,147.6382,7497.0
2022-11-30 12:20:00,152.5,152.5,152.26,152.43,5552.0,147.6189,147.6189,147.3866,147.5511,5552.0
2022-11-30 12:25:00,152.47,152.61,152.45,152.56,7889.0,147.5898,147.7254,147.5705,147.677,7889.0
2022-11-30 12:30:00,152.56,152.69,152.53,152.69,15372.0,147.677,147.8028,147.6479,147.8028,15372.0
2022-11-30 12:35:00,152.69,152.74,152.59,152.62,5434.0,147.8028,147.8512,147.706,147.735,5434.0
2022-11-30 12:40:00,152.63,152.96,152.56,152.89,13941.0,147.7447,148.0642,147.677,147.9964,13941.0
2022-11-30 12:45:00,152.87,152.96,152.85,152.86,5042.0,147.977,148.0642,147.9577,147.9674,5042.0
2022-11-30 12:50:00,152.87,152.95,152.83,152.92,10489.0,147.977,148.0545,147.9383,148.0254,10489.0
2022-11-30 12:55:00,152.9,153.05,152.87,152.9,9676.0,148.0061,148.1513,147.977,148.0061,9676.0
2022-11-30 13:00:00,152.9,152.93,152.77,152.93,5652.0,148.0061,148.0351,147.8802,148.0351,5652.0
2022-11-30 13:05:00,152.94,153.05,152.88,152.97,5932.0,148.0448,148.1513,147.9867,148.0738,5932.0
2022-11-30 13:10:00,152.97,152.98,152.82,152.87,4204.0,148.0738,148.0835,147.9286,147.977,4204.0
2022-11-30 13:15:00,152.87,152.9,152.7,152.7,5658.0,147.977,148.0061,147.8125,147.8125,5658.0
2022-11-30 13:20:00,152.73,152.73,152.31,152.39,5160.0,147.8415,147.8415,147.435,147.5124,5160.0
2022-11-30 13:25:00,152.42,152.48,152.4,152.47,3480.0,147.5414,147.5995,147.5221,147.5898,3480.0
2022-11-30 13:30:00,152.49,153.81,152.27,153.33,20326.0,147.6092,148.8869,147.3962,148.4223,20326.0
2022-11-30 13:35:00,153.49,154.45,153.49,154.32,10283.0,148.5772,149.5065,148.5772,149.3806,10283.0
2022-11-30 13:40:00,154.43,154.52,153.96,154.07,14371.0,149.4871,149.5742,149.0321,149.1386,14371.0
2022-11-30 13:45:00,154.2,154.2,153.5,154.07,5593.0,149.2645,149.2645,148.5869,149.1386,5593.0
2022-11-30 13:50:00,154.09,154.26,153.97,154.26,7039.0,149.158,149.3225,149.0418,149.3225,7039.0
2022-11-30 13:55:00,154.27,154.9,154.24,154.82,14783.0,149.3322,149.9421,149.3032,149.8646,14783.0
2022-11-30 14:00:00,154.73,154.95,154.57,154.92,73505.0,149.7775,149.9905,149.6226,149.9614,73505.0
2022-11-30 14:05:00,154.94,155.34,154.91,155.15,18398.0,149.9808,150.368,149.9517,150.1841,18398.0
2022-11-30 14:10:00,155.15,155.41,155.1,155.2,16252.0,150.1841,150.4357,150.1357,150.2325,16252.0
2022-11-30 14:15:00,155.2,155.78,155.17,155.78,17186.0,150.2325,150.7939,150.2034,150.7939,17186.0
2022-11-30 14:20:00,155.84,156.08,155.68,155.85,16030.0,150.852,151.0843,150.6971,150.8617,16030.0
2022-11-30 14:25:00,155.81,155.96,155.72,155.83,14366.0,150.8229,150.9681,150.7358,150.8423,14366.0
2022-11-30 14:30:00,155.77,155.8,155.6,155.71,16040.0,150.7842,150.8133,150.6197,150.7261,16040.0
2022-11-30 14:35:00,155.75,155.75,155.34,155.37,48795.0,150.7649,150.7649,150.368,150.397,48795.0
2022-11-30 14:40:00,155.38,155.57,155.15,155.24,13369.0,150.4067,150.5906,150.1841,150.2712,13369.0
2022-11-30 14:45:00,155.26,155.46,155.2,155.44,18530.0,150.2905,150.4841,150.2325,150.4648,18530.0
2022-11-30 14:50:00,155.48,155.8,155.47,155.62,10960.0,150.5035,150.8133,150.4938,150.639,10960.0
2022-11-30 14:55:00,155.63,155.87,155.5,155.87,21061.0,150.6487,150.881,150.5229,150.881,21061.0
2022-11-30 15:00:00,155.87,156.12,155.81,156.08,19981.0,150.881,151.123,150.8229,151.0843,19981.0
2022-11-30 15:05:00,156.07,156.32,156.06,156.22,15541.0,151.0746,151.3166,151.0649,151.2198,15541.0
2022-11-30 15:10:00,156.22,156.25,156.15,156.25,16088.0,151.2198,151.2489,151.1521,151.2489,16088.0
2022-11-30 15:15:00,156.26,156.59,156.21,156.5,30823.0,151.2585,151.578,151.2101,151.4909,30823.0
2022-11-30 15:20:00,156.5,156.74,156.46,156.71,26984.0,151.4909,151.7232,151.4521,151.6941,26984.0
2022-11-30 15:25:00,156.74,156.8,156.71,156.75,21102.0,151.7232,151.7812,151.6941,151.7328,21102.0
2022-11-30 15:30:00,156.77,157.05,156.75,157.0,45923.0,151.7522,152.0232,151.7328,151.9748,45923.0
2022-11-30 15:35:00,157.0,157.15,156.62,156.77,73994.0,151.9748,152.12,151.607,151.7522,73994.0
2022-11-30 15:40:00,156.74,156.95,156.6,156.87,50490.0,151.7232,151.9264,151.5876,151.849,50490.0
2022-11-30 15:45:00,156.89,156.99,156.79,156.92,50548.0,151.8684,151.9652,151.7716,151.8974,50548.0
2022-11-30 15:50:00,156.88,157.39,156.88,157.16,94439.0,151.8587,152.3524,151.8587,152.1297,94439.0
2022-11-30 15:55:00,157.16,157.59,156.99,157.55,194905.0,152.1297,152.546,151.9652,152.5072,194905.0
2022-12-01 09:30:00,157.72,158.87,157.6,157.91,70658.0,152.6718,153.785,152.5556,152.8557,70658.0
2022-12-01 09:35:00,158.07,158.54,157.3,157.3,51431.0,153.0106,153.4656,152.2652,152.2652,51431.0
2022-12-01 09:40:00,157.38,158.07,157.27,158.06,41521.0,152.3427,153.0106,152.2362,153.0009,41521.0
2022-12-01 09:45:00,158.0,158.63,157.99,158.33,54766.0,152.9428,153.5527,152.9332,153.2623,54766.0
2022-12-01 09:50:00,158.25,158.68,158.25,158.46,20346.0,153.1848,153.6011,153.1848,153.3881,20346.0
2022-12-01 09:55:00,158.46,158.51,157.69,157.74,16123.0,153.3881,153.4365,152.6428,152.6912,16123.0
2022-12-01 10:00:00,157.8,158.2,157.43,157.53,13984.0,152.7492,153.1364,152.3911,152.4879,13984.0
2022-12-01 10:05:00,157.5,157.63,157.01,157.01,23135.0,152.4588,152.5847,151.9845,151.9845,23135.0
2022-12-01 10:10:00,157.06,157.22,156.04,156.28,34052.0,152.0329,152.1878,151.0456,151.2779,34052.0
2022-12-01 10:15:00,156.21,156.37,155.37,155.37,20735.0,151.2101,151.365,150.397,150.397,20735.0
2022-12-01 10:20:00,155.4,155.5,155.08,155.4,8503.0,150.4261,150.5229,150.1163,150.4261,8503.0
2022-12-01 10:25:00,155.36,155.4,154.94,155.19,11963.0,150.3873,150.4261,149.9808,150.2228,11963.0
2022-12-01 10:30:00,155.13,155.13,154.75,154.98,11610.0,150.1647,150.1647,149.7969,150.0195,11610.0
2022-12-01 10:35:00,155.0,155.3,154.93,155.13,15048.0,150.0389,150.3293,149.9711,150.1647,15048.0
2022-12-01 10:40:00,155.23,155.36,155.13,155.36,5841.0,150.2615,150.3873,150.1647,150.3873,5841.0
2022-12-01 10:45:00,155.36,155.86,155.2,155.75,10097.0,150.3873,150.8713,150.2325,150.7649,10097.0
2022-12-01 10:50:00,155.75,155.85,155.6,155.64,9842.0,150.7649,150.8617,150.6197,150.6584,9842.0
2022-12-01 10:55:00,155.58,155.72,155.27,155.61,15645.0,150.6003,150.7358,150.3002,150.6293,15645.0
2022-12-01 11:00:00,155.55,155.69,155.39,155.47,8868.0,150.5713,150.7068,150.4164,150.4938,8868.0
2022-12-01 11:05:00,155.52,155.69,155.16,155.62,20085.0,150.5422,150.7068,150.1937,150.639,20085.0
2022-12-01 11:10:00,155.58,155.58,155.29,155.53,8896.0,150.6003,150.6003,150.3196,150.5519,8896.0
2022-12-01 11:15:00,155.53,155.54,155.18,155.42,8555.0,150.5519,150.5616,150.2131,150.4454,8555.0
2022-12-01 11:20:00,155.43,155.75,155.42,155.71,9974.0,150.4551,150.7649,150.4454,150.7261,9974.0
2022-12-01 11:25:00,155.65,155.89,155.61,155.75,7288.0,150.6681,150.9004,150.6293,150.7649,7288.0
2022-12-01 11:30:00,155.75,155.92,155.6,155.92,17291.0,150.7649,150.9294,150.6197,150.9294,17291.0
2022-12-01 11:35:00,155.94,156.1,155.84,156.02,7028.0,150.9488,151.1037,150.852,151.0262,7028.0
2022-12-01 11:40:00,156.08,156.19,155.91,156.1,14630.0,151.0843,151.1908,150.9197,151.1037,14630.0
2022-12-01 11:45:00,156.02,156.56,155.98,156.45,29297.0,151.0262,151.5489,150.9875,151.4425,29297.0
2022-12-01 11:50:00,156.47,156.82,156.33,156.78,12655.0,151.4618,151.8006,151.3263,151.7619,12655.0
2022-12-01 11:55:00,156.75,156.96,156.7,156.84,6546.0,151.7328,151.9361,151.6844,151.82,6546.0
2022-12-01 12:00:00,156.85,156.86,156.51,156.6,31349.0,151.8296,151.8393,151.5005,151.5876,31349.0
2022-12-01 12:05:00,156.63,156.68,156.37,156.46,12743.0,151.6167,151.6651,151.365,151.4521,12743.0
2022-12-01 12:10:00,156.47,156.69,156.36,156.55,5362.0,151.4618,151.6748,151.3553,151.5392,5362.0
2022-12-01 12:15:00,156.53,156.63,156.49,156.53,9038.0,151.5199,151.6167,151.4812,151.5199,9038.0
2022-12-01 12:20:00,156.57,157.02,156.55,156.92,13390.0,151.5586,151.9942,151.5392,151.8974,13390.0
2022-12-01 12:25:00,156.97,157.33,156.97,157.27,24422.0,151.9458,152.2943,151.9458,152.2362,24422.0
2022-12-01 12:30:00,157.27,157.49,157.22,157.34,16253.0,152.2362,152.4492,152.1878,152.304,16253.0
2022-12-01 12:35:00,157.32,157.32,157.16,157.24,8986.0,152.2846,152.2846,152.1297,152.2072,8986.0
2022-12-01 12:40:00,157.21,157.25,156.88,157.06,22262.0,152.1781,152.2168,151.8587,152.0329,22262.0
2022-12-01 12:45:00,157.03,157.11,156.81,156.82,12240.0,152.0039,152.0813,151.7909,151.8006,12240.0
2022-12-01 12:50:00,156.82,157.09,156.82,156.94,9411.0,151.8006,152.062,151.8006,151.9168,9411.0
2022-12-01 12:55:00,156.99,157.08,156.94,156.98,9704.0,151.9652,152.0523,151.9168,151.9555,9704.0
2022-12-01 13:00:00,157.01,157.09,156.93,157.07,5521.0,151.9845,152.062,151.9071,152.0426,5521.0
2022-12-01 13:05:00,157.08,157.29,157.07,157.25,13714.0,152.0523,152.2556,152.0426,152.2168,13714.0
2022-12-01 13:10:00,157.23,157.25,157.03,157.19,12059.0,152.1975,152.2168,152.0039,152.1588,12059.0
2022-12-01 13:15:00,157.18,157.23,156.71,156.74,19335.0,152.1491,152.1975,151.6941,151.7232,19335.0
2022-12-01 13:20:00,156.71,156.88,156.65,156.86,18725.0,151.6941,151.8587,151.636,151.8393,18725.0
2022-12-01 13:25:00,156.88,156.91,156.71,156.79,10248.0,151.8587,151.8877,151.6941,151.7716,10248.0
2022-12-01 13:30:00,156.78,156.85,156.58,156.66,4986.0,151.7619,151.8296,151.5683,151.6457,4986.0
2022-12-01 13:35:00,156.81,156.93,156.76,156.8,4300.0,151.7909,151.9071,151.7425,151.7812,4300.0
2022-12-01 13:40:00,156.79,157.04,156.79,157.03,7555.0,151.7716,152.0136,151.7716,152.0039,7555.0
2022-12-01 13:45:00,157.04,157.32,157.03,157.31,8797.0,152.0136,152.2846,152.0039,152.2749,8797.0
2022-12-01 13:50:00,157.3,157.34,157.22,157.29,14026.0,152.2652,152.304,152.1878,152.2556,14026.0
2022-12-01 13:55:00,157.3,157.41,157.26,157.4,8705.0,152.2652,152.3717,152.2265,152.362,8705.0
2022-12-01 14:00:00,157.39,157.41,157.01,157.03,17287.0,152.3524,152.3717,151.9845,152.0039,17287.0
2022-12-01 14:05:00,157.03,157.12,156.97,157.12,14178.0,152.0039,152.091,151.9458,152.091,14178.0
2022-12-01 14:10:00,157.12,157.42,157.12,157.37,9143.0,152.091,152.3814,152.091,152.333,9143.0
2022-12-01 14:15:00,157.38,157.49,157.35,157.43,11903.0,152.3427,152.4492,152.3136,152.3911,11903.0
2022-12-01 14:20:00,157.43,157.52,157.4,157.45,9934.0,152.3911,152.4782,152.362,152.4104,9934.0
2022-12-01 14:25:00,157.48,157.62,157.42,157.52,12318.0,152.4395,152.575,152.3814,152.4782,12318.0
2022-12-01 14:30:00,157.5,157.56,157.39,157.46,13167.0,152.4588,152.5169,152.3524,152.4201,13167.0
2022-12-01 14:35:00,157.43,157.49,157.29,157.42,13587.0,152.3911,152.4492,152.2556,152.3814,13587.0
2022-12-01 14:40:00,157.4,157.45,157.28,157.29,11298.0,152.362,152.4104,152.2459,152.2556,11298.0
2022-12-01 14:45:00,157.28,157.52,157.25,157.52,14290.0,152.2459,152.4782,152.2168,152.4782,14290.0
2022-12-01 14:50:00,157.51,157.64,157.48,157.58,20022.0,152.4685,152.5944,152.4395,152.5363,20022.0
2022-12-01 14:55:00,157.57,157.57,157.35,157.5,9854.0,152.5266,152.5266,152.3136,152.4588,9854.0
2022-12-01 15:00:00,157.5,157.57,157.42,157.51,13395.0,152.4588,152.5266,152.3814,152.4685,13395.0
2022-12-01 15:05:00,157.51,157.72,157.46,157.63,14030.0,152.4685,152.6718,152.4201,152.5847,14030.0
2022-12-01 15:10:00,157.6,157.62,157.4,157.43,15929.0,152.5556,152.575,152.362,152.3911,15929.0
2022-12-01 15:15:00,157.45,157.54,157.41,157.49,21012.0,152.4104,152.4976,152.3717,152.4492,21012.0
2022-12-01 15:20:00,157.52,157.56,157.37,157.47,22280.0,152.4782,152.5169,152.333,152.4298,22280.0
2022-12-01 15:25:00,157.45,157.54,157.4,157.53,19645.0,152.4104,152.4976,152.362,152.4879,19645.0
2022-12-01 15:30:00,157.53,157.66,157.47,157.56,19687.0,152.4879,152.6137,152.4298,152.5169,19687.0
2022-12-01 15:35:00,157.55,157.77,157.55,157.74,19595.0,152.5072,152.7202,152.5072,152.6912,19595.0
2022-12-01 15:40:00,157.73,157.95,157.64,157.95,30195.0,152.6815,152.8944,152.5944,152.8944,30195.0
2022-12-01 15:45:00,157.94,157.94,157.55,157.64,23969.0,152.8848,152.8848,152.5072,152.5944,23969.0
2022-12-01 15:50:00,157.63,157.88,157.63,157.65,47533.0,152.5847,152.8267,152.5847,152.604,47533.0
2022-12-01 15:55:00,157.62,157.62,157.37,157.53,147974.0,152.575,152.575,152.333,152.4879,147974.0
2022-12-02 09:30:00,155.22,156.5,155.0,156.33,49374.0,150.2518,151.4909,150.0389,151.3263,49374.0
2022-12-02 09:35:00,156.44,156.82,155.67,156.61,36422.0,151.4328,151.8006,150.6874,151.5973,36422.0
2022-12-02 09:40:00,156.61,157.11,156.22,156.92,33385.0,151.5973,152.0813,151.2198,151.8974,33385.0
2022-12-02 09:45:00,156.86,157.28,156.64,156.79,22791.0,151.8393,152.2459,151.6264,151.7716,22791.0
2022-12-02 09:50:00,156.77,157.11,156.57,156.68,16769.0,151.7522,152.0813,151.5586,151.6651,16769.0
2022-12-02 09:55:00,156.63,156.69,156.15,156.34,22499.0,151.6167,151.6748,151.1521,151.336,22499.0
2022-12-02 10:00:00,156.39,156.61,156.01,156.01,13489.0,151.3844,151.5973,151.0165,151.0165,13489.0
2022-12-02 10:05:00,156.06,156.53,155.98,156.4,8663.0,151.0649,151.5199,150.9875,151.3941,8663.0
2022-12-02 10:10:00,156.45,156.65,156.15,156.54,8501.0,151.4425,151.636,151.1521,151.5296,8501.0
2022-12-02 10:15:00,156.55,156.56,156.2,156.54,14947.0,151.5392,151.5489,151.2005,151.5296,14947.0
2022-12-02 10:20:00,156.53,156.59,156.2,156.26,12576.0,151.5199,151.578,151.2005,151.2585,12576.0
2022-12-02 10:25:00,156.12,156.24,155.72,155.84,12162.0,151.123,151.2392,150.7358,150.852,12162.0
2022-12-02 10:30:00,155.86,156.4,155.75,156.35,15345.0,150.8713,151.3941,150.7649,151.3457,15345.0
2022-12-02 10:35:00,156.39,156.41,156.0,156.02,11241.0,151.3844,151.4037,151.0069,151.0262,11241.0
2022-12-02 10:40:00,156.05,156.34,155.98,156.34,20534.0,151.0553,151.336,150.9875,151.336,20534.0
2022-12-02 10:45:00,156.29,156.43,156.25,156.4,8669.0,151.2876,151.4231,151.2489,151.3941,8669.0
2022-12-02 10:50:00,156.38,156.53,156.19,156.27,8261.0,151.3747,151.5199,151.1908,151.2682,8261.0
2022-12-02 10:55:00,156.24,156.29,155.74,155.84,12595.0,151.2392,151.2876,150.7552,150.852,12595.0
2022-12-02 11:00:00,155.83,156.02,155.77,155.85,5632.0,150.8423,151.0262,150.7842,150.8617,5632.0
2022-12-02 11:05:00,155.89,156.0,155.63,155.77,29091.0,150.9004,151.0069,150.6487,150.7842,29091.0
2022-12-02 11:10:00,155.77,156.12,155.73,155.94,9113.0,150.7842,151.123,150.7455,150.9488,9113.0
2022-12-02 11:15:00,155.97,156.02,155.83,155.89,8223.0,150.9778,151.0262,150.8423,150.9004,8223.0
2022-12-02 11:20:00,155.89,156.19,155.86,156.04,7716.0,150.9004,151.1908,150.8713,151.0456,7716.0
2022-12-02 11:25:00,156.12,156.27,156.11,156.18,6325.0,151.123,151.2682,151.1133,151.1811,6325.0
2022-12-02 11:30:00,156.18,156.49,156.13,156.48,7281.0,151.1811,151.4812,151.1327,151.4715,7281.0
2022-12-02 11:35:00,156.48,156.67,156.35,156.58,8199.0,151.4715,151.6554,151.3457,151.5683,8199.0
2022-12-02 11:40:00,156.63,156.88,156.63,156.71,4604.0,151.6167,151.8587,151.6167,151.6941,4604.0
2022-12-02 11:45:00,156.74,156.88,156.64,156.67,9244.0,151.7232,151.8587,151.6264,151.6554,9244.0
2022-12-02 11:50:00,156.7,156.72,156.65,156.69,5087.0,151.6844,151.7038,151.636,151.6748,5087.0
2022-12-02 11:55:00,156.69,156.86,156.63,156.65,12288.0,151.6748,151.8393,151.6167,151.636,12288.0
2022-12-02 12:00:00,156.66,156.79,156.6,156.7,8480.0,151.6457,151.7716,151.5876,151.6844,8480.0
2022-12-02 12:05:00,156.67,156.8,156.61,156.71,4608.0,151.6554,151.7812,151.5973,151.6941,4608.0
2022-12-02 12:10:00,156.7,156.86,156.67,156.79,6695.0,151.6844,151.8393,151.6554,151.7716,6695.0
2022-12-02 12:15:00,156.82,156.89,156.67,156.72,8925.0,151.8006,151.8684,151.6554,151.7038,8925.0
2022-12-02 12:20:00,156.72,156.74,156.63,156.7,3941.0,151.7038,151.7232,151.6167,151.6844,3941.0
2022-12-02 12:25:00,156.71,156.75,156.63,156.69,4028.0,151.6941,151.7328,151.6167,151.6748,4028.0
2022-12-02 12:30:00,156.66,156.66,156.56,156.57,3659.0,151.6457,151.6457,151.5489,151.5586,3659.0
2022-12-02 12:35:00,156.56,156.56,156.25,156.31,5115.0,151.5489,151.5489,151.2489,151.3069,5115.0
2022-12-02 12:40:00,156.3,156.44,156.26,156.39,3505.0,151.2973,151.4328,151.2585,151.3844,3505.0
2022-12-02 12:45:00,156.36,156.42,156.29,156.33,3806.0,151.3553,151.4134,151.2876,151.3263,3806.0
2022-12-02 12:50:00,156.36,156.38,156.27,156.37,9610.0,151.3553,151.3747,151.2682,151.365,9610.0
2022-12-02 12:55:00,156.36,156.38,156.16,156.18,6935.0,151.3553,151.3747,151.1617,151.1811,6935.0
2022-12-02 13:00:00,156.15,156.4,156.14,156.22,8965.0,151.1521,151.3941,151.1424,151.2198,8965.0
2022-12-02 13:05:00,156.2,156.25,156.17,156.19,4310.0,151.2005,151.2489,151.1714,151.1908,4310.0
2022-12-02 13:10:00,156.19,156.37,156.18,156.26,25605.0,151.1908,151.365,151.1811,151.2585,25605.0
2022-12-02 13:15:00,156.22,156.32,156.18,156.18,8254.0,151.2198,151.3166,151.1811,151.1811,8254.0
2022-12-02 13:20:00,156.15,156.23,156.13,156.21,9118.0,151.1521,151.2295,151.1327,151.2101,9118.0
2022-12-02 13:25:00,156.21,156.39,156.18,156.39,7383.0,151.2101,151.3844,151.1811,151.3844,7383.0
2022-12-02 13:30:00,156.39,156.45,156.37,156.41,3174.0,151.3844,151.4425,151.365,151.4037,3174.0
2022-12-02 13:35:00,156.34,156.34,156.2,156.28,13976.0,151.336,151.336,151.2005,151.2779,13976.0
2022-12-02 13:40:00,156.28,156.42,156.28,156.41,7386.0,151.2779,151.4134,151.2779,151.4037,7386.0
2022-12-02 13:45:00,156.39,156.5,156.36,156.39,12955.0,151.3844,151.4909,151.3553,151.3844,12955.0
2022-12-02 13:50:00,156.43,156.49,156.37,156.42,15896.0,151.4231,151.4812,151.365,151.4134,15896.0
2022-12-02 13:55:00,156.41,156.44,156.3,156.37,31438.0,151.4037,151.4328,151.2973,151.365,31438.0
2022-12-02 14:00:00,156.39,156.43,156.28,156.29,12455.0,151.3844,151.4231,151.2779,151.2876,12455.0
2022-12-02 14:05:00,156.27,156.32,156.08,156.1,9615.0,151.2682,151.3166,151.0843,151.1037,9615.0
2022-12-02 14:10:00,156.1,156.1,155.93,156.07,16221.0,151.1037,151.1037,150.9391,151.0746,16221.0
2022-12-02 14:15:00,156.06,156.35,156.06,156.35,6754.0,151.0649,151.3457,151.0649,151.3457,6754.0
2022-12-02 14:20:00,156.3,156.35,156.21,156.31,10255.0,151.2973,151.3457,151.2101,151.3069,10255.0
2022-12-02 14:25:00,156.32,156.39,156.26,156.39,9250.0,151.3166,151.3844,151.2585,151.3844,9250.0
2022-12-02 14:30:00,156.39,156.45,156.27,156.41,21674.0,151.3844,151.4425,151.2682,151.4037,21674.0
2022-12-02 14:35:00,156.42,156.52,156.3,156.37,15011.0,151.4134,151.5102,151.2973,151.365,15011.0
2022-12-02 14:40:00,156.36,156.5,156.32,156.45,28133.0,151.3553,151.4909,151.3166,151.4425,28133.0
2022-12-02 14:45:00,156.43,156.62,156.4,156.59,13239.0,151.4231,151.607,151.3941,151.578,13239.0
2022-12-02 14:50:00,156.58,156.65,156.43,156.61,31751.0,151.5683,151.636,151.4231,151.5973,31751.0
2022-12-02 14:55:00,156.61,156.87,156.61,156.7,14872.0,151.5973,151.849,151.5973,151.6844,14872.0
2022-12-02 15:00:00,156.69,156.87,156.57,156.81,19673.0,151.6748,151.849,151.5586,151.7909,19673.0
2022-12-02 15:05:00,156.82,157.05,156.77,157.03,12476.0,151.8006,152.0232,151.7522,152.0039,12476.0
2022-12-02 15:10:00,157.02,157.06,156.92,157.01,18503.0,151.9942,152.0329,151.8974,151.9845,18503.0
2022-12-02 15:15:00,157.02,157.12,156.87,156.95,27363.0,151.9942,152.091,151.849,151.9264,27363.0
2022-12-02 15:20:00,156.94,157.16,156.77,156.97,60101.0,151.9168,152.1297,151.7522,151.9458,60101.0
2022-12-02 15:25:00,156.99,157.0,156.82,156.85,18330.0,151.9652,151.9748,151.8006,151.8296,18330.0
2022-12-02 15:30:00,156.83,156.86,156.57,156.59,10994.0,151.8103,151.8393,151.5586,151.578,10994.0
2022-12-02 15:35:00,156.59,156.61,156.38,156.48,15677.0,151.578,151.5973,151.3747,151.4715,15677.0
2022-12-02 15:40:00,156.5,156.54,156.33,156.5,18150.0,151.4909,151.5296,151.3263,151.4909,18150.0
2022-12-02 15:45:00,156.49,156.51,156.39,156.47,29167.0,151.4812,151.5005,151.3844,151.4618,29167.0
2022-12-02 15:50:00,156.5,156.6,156.38,156.55,51059.0,151.4909,151.5876,151.3747,151.5392,51059.0
2022-12-02 15:55:00,156.53,156.96,156.53,156.8,120339.0,151.5199,151.9361,151.5199,151.7812,120339.0
2022-12-05 09:30:00,155.96,156.91,155.85,156.77,68572.0,150.9681,151.8877,150.8617,151.7522,68572.0
2022-12-05 09:35:00,156.7,157.41,156.66,157.2,21566.0,151.6844,152.3717,151.6457,152.1684,21566.0
2022-12-05 09:40:00,157.15,157.6,156.83,157.22,29021.0,152.12,152.5556,151.8103,152.1878,29021.0
2022-12-05 09:45:00,157.21,157.5,157.09,157.28,33354.0,152.1781,152.4588,152.062,152.2459,33354.0
2022-12-05 09:50:00,157.29,157.87,157.29,157.73,16647.0,152.2556,152.817,152.2556,152.6815,16647.0
2022-12-05 09:55:00,157.72,157.79,157.24,157.34,20226.0,152.6718,152.7396,152.2072,152.304,20226.0
2022-12-05 10:00:00,157.25,157.47,156.66,157.45,36609.0,152.2168,152.4298,151.6457,152.4104,36609.0
2022-12-05 10:05:00,157.56,158.06,157.4,157.63,34294.0,152.5169,153.0009,152.362,152.5847,34294.0
2022-12-05 10:10:00,157.56,158.21,157.55,157.99,20874.0,152.5169,153.1461,152.5072,152.9332,20874.0
2022-12-05 10:15:00,158.03,158.3,158.02,158.03,18284.0,152.9719,153.2332,152.9622,152.9719,18284.0
2022-12-05 10:20:00,158.1,158.43,157.94,158.27,22168.0,153.0396,153.3591,152.8848,153.2042,22168.0
2022-12-05 10:25:00,158.27,158.76,158.26,158.56,25439.0,153.2042,153.6785,153.1945,153.4849,25439.0
2022-12-05 10:30:00,158.58,158.59,157.99,158.1,27443.0,153.5043,153.514,152.9332,153.0396,27443.0
2022-12-05 10:35:00,158.09,158.53,157.98,158.49,22010.0,153.03,153.4559,152.9235,153.4172,22010.0
2022-12-05 10:40:00,158.47,158.8,158.36,158.7,20341.0,153.3978,153.7172,153.2913,153.6204,20341.0
2022-12-05 10:45:00,158.65,158.85,158.5,158.82,21134.0,153.572,153.7656,153.4268,153.7366,21134.0
2022-12-05 10:50:00,158.82,158.87,158.54,158.74,20245.0,153.7366,153.785,153.4656,153.6592,20245.0
2022-12-05 10:55:00,158.75,159.07,158.58,158.79,23258.0,153.6688,153.9786,153.5043,153.7076,23258.0
2022-12-05 11:00:00,158.78,158.96,158.7,158.91,75292.0,153.6979,153.8721,153.6204,153.8237,75292.0
2022-12-05 11:05:00,158.97,159.02,158.83,158.95,20910.0,153.8818,153.9302,153.7463,153.8624,20910.0
2022-12-05 11:10:00,158.99,159.45,158.94,159.17,22639.0,153.9012,154.3464,153.8528,154.0754,22639.0
2022-12-05 11:15:00,159.15,159.15,158.84,158.89,10975.0,154.056,154.056,153.756,153.8044,10975.0
2022-12-05 11:20:00,158.91,158.94,158.69,158.86,24398.0,153.8237,153.8528,153.6108,153.7753,24398.0
2022-12-05 11:25:00,158.86,159.05,158.72,159.05,19277.0,153.7753,153.9592,153.6398,153.9592,19277.0
2022-12-05 11:30:00,159.06,159.07,158.68,158.68,24434.0,153.9689,153.9786,153.6011,153.6011,24434.0
2022-12-05 11:35:00,158.67,158.69,158.09,158.17,16696.0,153.5914,153.6108,153.03,153.1074,16696.0
2022-12-05 11:40:00,158.16,158.17,157.75,157.76,10496.0,153.0977,153.1074,152.7008,152.7105,10496.0
2022-12-05 11:45:00,157.74,157.83,157.37,157.54,24424.0,152.6912,152.7783,152.333,152.4976,24424.0
2022-12-05 11:50:00,157.56,157.9,157.3,157.31,14675.0,152.5169,152.846,152.2652,152.2749,14675.0
2022-12-05 11:55:00,157.31,157.31,156.88,156.98,12946.0,152.2749,152.2749,151.8587,151.9555,12946.0
2022-12-05 12:00:00,156.95,157.0,156.87,156.91,10630.0,151.9264,151.9748,151.849,151.8877,10630.0
2022-12-05 12:05:00,156.93,157.32,156.9,157.32,11447.0,151.9071,152.2846,151.878,152.2846,11447.0
2022-12-05 12:10:00,157.3,157.3,157.04,157.04,12510.0,152.2652,152.2652,152.0136,152.0136,12510.0
2022-12-05 12:15:00,157.07,157.29,157.03,157.28,12617.0,152.0426,152.2556,152.0039,152.2459,12617.0
2022-12-05 12:20:00,157.26,157.45,157.21,157.34,13863.0,152.2265,152.4104,152.1781,152.304,13863.0
2022-12-05 12:25:00,157.34,157.4,157.26,157.31,11568.0,152.304,152.362,152.2265,152.2749,11568.0
2022-12-05 12:30:00,157.31,157.38,156.94,156.96,13845.0,152.2749,152.3427,151.9168,151.9361,13845.0
2022-12-05 12:35:00,156.93,157.13,156.93,156.99,9050.0,151.9071,152.1007,151.9071,151.9652,9050.0
2022-12-05 12:40:00,156.97,156.97,156.77,156.89,17354.0,151.9458,151.9458,151.7522,151.8684,17354.0
2022-12-05 12:45:00,156.87,157.12,156.87,156.96,10754.0,151.849,152.091,151.849,151.9361,10754.0
2022-12-05 12:50:00,156.96,156.96,156.8,156.86,11123.0,151.9361,151.9361,151.7812,151.8393,11123.0
2022-12-05 12:55:00,156.84,157.22,156.83,157.07,25530.0,151.82,152.1878,151.8103,152.0426,25530.0
2022-12-05 13:00:00,157.04,157.28,156.98,157.22,14778.0,152.0136,152.2459,151.9555,152.1878,14778.0
2022-12-05 13:05:00,157.25,157.28,157.0,157.05,19226.0,152.2168,152.2459,151.9748,152.0232,19226.0
2022-12-05 13:10:00,157.03,157.21,156.98,157.18,9759.0,152.0039,152.1781,151.9555,152.1491,9759.0
2022-12-05 13:15:00,157.22,157.35,157.18,157.33,14875.0,152.1878,152.3136,152.1491,152.2943,14875.0
2022-12-05 13:20:00,157.34,157.35,157.16,157.25,16828.0,152.304,152.3136,152.1297,152.2168,16828.0
2022-12-05 13:25:00,157.22,157.25,156.87,156.98,12188.0,152.1878,152.2168,151.849,151.9555,12188.0
2022-12-05 13:30:00,156.96,157.21,156.96,157.18,18690.0,151.9361,152.1781,151.9361,152.1491,18690.0
2022-12-05 13:35:00,157.2,157.29,157.16,157.22,24317.0,152.1684,152.2556,152.1297,152.1878,24317.0
2022-12-05 13:40:00,157.22,157.34,157.07,157.17,22119.0,152.1878,152.304,152.0426,152.1394,22119.0
2022-12-05 13:45:00,157.17,157.19,157.04,157.12,24006.0,152.1394,152.1588,152.0136,152.091,24006.0
2022-12-05 13:50:00,157.11,157.11,156.7,156.78,15659.0,152.0813,152.0813,151.6844,151.7619,15659.0
2022-12-05 13:55:00,156.73,156.76,156.21,156.24,38948.0,151.7135,151.7425,151.2101,151.2392,38948.0
2022-12-05 14:00:00,156.24,156.29,155.99,156.08,30043.0,151.2392,151.2876,150.9972,151.0843,30043.0
2022-12-05 14:05:00,156.1,156.16,156.03,156.08,17361.0,151.1037,151.1617,151.0359,151.0843,17361.0
2022-12-05 14:10:00,156.06,156.28,156.0,156.27,14996.0,151.0649,151.2779,151.0069,151.2682,14996.0
2022-12-05 14:15:00,156.25,156.3,155.83,155.98,19212.0,151.2489,151.2973,150.8423,150.9875,19212.0
2022-12-05 14:20:00,155.98,156.0,155.78,155.94,27154.0,150.9875,151.0069,150.7939,150.9488,27154.0
2022-12-05 14:25:00,155.95,155.96,155.67,155.68,18452.0,150.9585,150.9681,150.6874,150.6971,18452.0
2022-12-05 14:30:00,155.67,155.88,155.55,155.84,22146.0,150.6874,150.8907,150.5713,150.852,22146.0
2022-12-05 14:35:00,155.84,155.97,155.74,155.87,11747.0,150.852,150.9778,150.7552,150.881,11747.0
2022-12-05 14:40:00,155.86,155.97,155.76,155.93,13511.0,150.8713,150.9778,150.7745,150.9391,13511.0
2022-12-05 14:45:00,155.93,156.0,155.84,156.0,19013.0,150.9391,151.0069,150.852,151.0069,19013.0
2022-12-05 14:50:00,156.01,156.09,155.93,155.98,12066.0,151.0165,151.094,150.9391,150.9875,12066.0
2022-12-05 14:55:00,155.99,156.05,155.83,156.02,8581.0,150.9972,151.0553,150.8423,151.0262,8581.0
2022-12-05 15:00:00,156.03,156.08,155.94,156.06,17258.0,151.0359,151.0843,150.9488,151.0649,17258.0
2022-12-05 15:05:00,156.02,156.11,155.88,156.09,17635.0,151.0262,151.1133,150.8907,151.094,17635.0
2022-12-05 15:10:00,156.08,156.3,155.99,156.26,20693.0,151.0843,151.2973,150.9972,151.2585,20693.0
2022-12-05 15:15:00,156.27,156.3,156.1,156.19,15914.0,151.2682,151.2973,151.1037,151.1908,15914.0
2022-12-05 15:20:00,156.18,156.22,156.05,156.18,16368.0,151.1811,151.2198,151.0553,151.1811,16368.0
2022-12-05 15:25:00,156.21,156.21,155.85,155.87,16739.0,151.2101,151.2101,150.8617,150.881,16739.0
2022-12-05 15:30:00,155.88,156.09,155.83,156.03,28015.0,150.8907,151.094,150.8423,151.0359,28015.0
2022-12-05 15:35:00,156.03,156.31,156.03,156.05,19913.0,151.0359,151.3069,151.0359,151.0553,19913.0
2022-12-05 15:40:00,156.05,156.08,155.95,156.06,18437.0,151.0553,151.0843,150.9585,151.0649,18437.0
2022-12-05 15:45:00,156.04,156.11,155.86,156.0,24189.0,151.0456,151.1133,150.8713,151.0069,24189.0
2022-12-05 15:50:00,156.03,156.08,155.84,156.07,42886.0,151.0359,151.0843,150.852,151.0746,42886.0
2022-12-05 15:55:00,156.09,156.22,155.96,156.06,107124.0,151.094,151.2198,150.9681,151.0649,107124.0
2022-12-06 09:30:00,155.75,157.97,155.33,157.96,76648.0,150.7649,152.9138,150.3583,152.9041,76648.0
2022-12-06 09:35:00,157.96,158.34,157.4,157.69,37837.0,152.9041,153.272,152.362,152.6428,37837.0
2022-12-06 09:40:00,157.77,157.91,157.14,157.31,26539.0,152.7202,152.8557,152.1104,152.2749,26539.0
2022-12-06 09:45:00,157.27,157.27,156.45,156.5,41878.0,152.2362,152.2362,151.4425,151.4909,41878.0
2022-12-06 09:50:00,156.48,156.65,155.88,155.88,57017.0,151.4715,151.636,150.8907,150.8907,57017.0
2022-12-06 09:55:00,156.01,156.08,155.75,156.02,21035.0,151.0165,151.0843,150.7649,151.0262,21035.0
2022-12-06 10:00:00,155.96,156.12,155.55,155.69,22540.0,150.9681,151.123,150.5713,150.7068,22540.0
2022-12-06 10:05:00,155.66,155.77,155.35,155.39,26239.0,150.6777,150.7842,150.3777,150.4164,26239.0
2022-12-06 10:10:00,155.35,155.4,154.83,154.99,31479.0,150.3777,150.4261,149.8743,150.0292,31479.0
2022-12-06 10:15:00,155.0,155.25,154.93,155.04,35141.0,150.0389,150.2809,149.9711,150.0776,35141.0
2022-12-06 10:20:00,155.07,155.14,154.9,155.12,18424.0,150.1066,150.1744,149.9421,150.155,18424.0
2022-12-06 10:25:00,155.12,155.26,154.86,154.91,19919.0,150.155,150.2905,149.9033,149.9517,19919.0
2022-12-06 10:30:00,154.94,155.1,154.81,154.87,24323.0,149.9808,150.1357,149.8549,149.913,24323.0
2022-12-06 10:35:00,154.81,154.81,154.37,154.44,21181.0,149.8549,149.8549,149.429,149.4968,21181.0
2022-12-06 10:40:00,154.34,154.66,153.98,154.66,42983.0,149.4,149.7097,149.0515,149.7097,42983.0
2022-12-06 10:45:00,154.62,154.79,154.23,154.52,53793.0,149.671,149.8356,149.2935,149.5742,53793.0
2022-12-06 10:50:00,154.53,155.3,154.52,155.28,38392.0,149.5839,150.3293,149.5742,150.3099,38392.0
2022-12-06 10:55:00,155.29,156.28,155.21,156.07,100285.0,150.3196,151.2779,150.2421,151.0746,100285.0
2022-12-06 11:00:00,156.0,156.33,155.66,155.77,50674.0,151.0069,151.3263,150.6777,150.7842,50674.0
2022-12-06 11:05:00,155.73,156.29,155.66,156.28,51072.0,150.7455,151.2876,150.6777,151.2779,51072.0
2022-12-06 11:10:00,156.3,156.93,156.27,156.64,58184.0,151.2973,151.9071,151.2682,151.6264,58184.0
2022-12-06 11:15:00,156.61,156.63,155.94,156.29,45926.0,151.5973,151.6167,150.9488,151.2876,45926.0
2022-12-06 11:20:00,156.28,156.69,156.17,156.58,37933.0,151.2779,151.6748,151.1714,151.5683,37933.0
2022-12-06 11:25:00,156.65,156.71,156.38,156.62,24639.0,151.636,151.6941,151.3747,151.607,24639.0
2022-12-06 11:30:00,156.62,157.26,156.6,157.25,21944.0,151.607,152.2265,151.5876,152.2168,21944.0
2022-12-06 11:35:00,157.23,157.32,156.82,156.98,26725.0,152.1975,152.2846,151.8006,151.9555,26725.0
2022-12-06 11:40:00,156.9,156.9,156.46,156.62,10645.0,151.878,151.878,151.4521,151.607,10645.0
2022-12-06 11:45:00,156.55,156.65,156.46,156.5,9833.0,151.5392,151.636,151.4521,151.4909,9833.0
2022-12-06 11:50:00,156.5,156.55,156.01,156.03,12808.0,151.4909,151.5392,151.0165,151.0359,12808.0
2022-12-06 11:55:00,156.02,156.06,155.8,155.8,7157.0,151.0262,151.0649,150.8133,150.8133,7157.0
2022-12-06 12:00:00,155.75,155.98,155.66,155.81,10200.0,150.7649,150.9875,150.6777,150.8229,10200.0
2022-12-06 12:05:00,155.81,156.04,155.81,155.91,14304.0,150.8229,151.0456,150.8229,150.9197,14304.0
2022-12-06 12:10:00,155.81,155.81,155.53,155.62,10054.0,150.8229,150.8229,150.5519,150.639,10054.0
2022-12-06 12:15:00,155.67,155.67,155.15,155.18,10205.0,150.6874,150.6874,150.1841,150.2131,10205.0
2022-12-06 12:20:00,155.17,155.54,155.17,155.43,6645.0,150.2034,150.5616,150.2034,150.4551,6645.0
2022-12-06 12:25:00,155.44,155.61,155.31,155.36,8174.0,150.4648,150.6293,150.3389,150.3873,8174.0
2022-12-06 12:30:00,155.31,155.58,155.18,155.58,17179.0,150.3389,150.6003,150.2131,150.6003,17179.0
2022-12-06 12:35:00,155.56,155.58,155.23,155.47,19827.0,150.5809,150.6003,150.2615,150.4938,19827.0
2022-12-06 12:40:00,155.47,155.6,155.37,155.43,14172.0,150.4938,150.6197,150.397,150.4551,14172.0
2022-12-06 12:45:00,155.4,155.43,155.24,155.32,7838.0,150.4261,150.4551,150.2712,150.3486,7838.0
2022-12-06 12:50:00,155.28,155.37,155.17,155.22,7550.0,150.3099,150.397,150.2034,150.2518,7550.0
2022-12-06 12:55:00,155.21,155.24,155.04,155.06,8206.0,150.2421,150.2712,150.0776,150.0969,8206.0
2022-12-06 13:00:00,155.04,155.2,154.89,155.2,22902.0,150.0776,150.2325,149.9324,150.2325,22902.0
2022-12-06 13:05:00,155.18,155.18,154.66,154.66,6359.0,150.2131,150.2131,149.7097,149.7097,6359.0
2022-12-06 13:10:00,154.68,154.74,154.56,154.71,8696.0,149.7291,149.7872,149.6129,149.7581,8696.0
2022-12-06 13:15:00,154.68,154.78,154.56,154.67,9704.0,149.7291,149.8259,149.6129,149.7194,9704.0
2022-12-06 13:20:00,154.68,154.78,154.58,154.59,6494.0,149.7291,149.8259,149.6323,149.642,6494.0
2022-12-06 13:25:00,154.58,154.6,154.45,154.5,10923.0,149.6323,149.6517,149.5065,149.5549,10923.0
2022-12-06 13:30:00,154.52,154.65,154.48,154.57,12109.0,149.5742,149.7001,149.5355,149.6226,12109.0
2022-12-06 13:35:00,154.61,154.67,154.55,154.55,7192.0,149.6613,149.7194,149.6033,149.6033,7192.0
2022-12-06 13:40:00,154.57,154.73,154.54,154.69,7559.0,149.6226,149.7775,149.5936,149.7388,7559.0
2022-12-06 13:45:00,154.7,154.84,154.68,154.77,5260.0,149.7485,149.884,149.7291,149.8162,5260.0
2022-12-06 13:50:00,154.76,154.78,154.35,154.35,8721.0,149.8065,149.8259,149.4097,149.4097,8721.0
2022-12-06 13:55:00,154.36,154.42,154.21,154.36,9347.0,149.4193,149.4774,149.2741,149.4193,9347.0
2022-12-06 14:00:00,154.3,154.36,153.95,154.15,35624.0,149.3613,149.4193,149.0225,149.2161,35624.0
2022-12-06 14:05:00,154.17,154.24,153.98,154.09,7180.0,149.2354,149.3032,149.0515,149.158,7180.0
2022-12-06 14:10:00,154.07,154.08,153.94,153.99,7008.0,149.1386,149.1483,149.0128,149.0612,7008.0
2022-12-06 14:15:00,153.95,154.0,153.85,153.88,7864.0,149.0225,149.0709,148.9257,148.9547,7864.0
2022-12-06 14:20:00,153.88,153.88,153.63,153.83,16386.0,148.9547,148.9547,148.7127,148.9063,16386.0
2022-12-06 14:25:00,153.8,153.8,153.65,153.65,9372.0,148.8773,148.8773,148.7321,148.7321,9372.0
2022-12-06 14:30:00,153.64,153.72,153.42,153.45,20447.0,148.7224,148.7998,148.5094,148.5385,20447.0
2022-12-06 14:35:00,153.41,153.66,153.32,153.64,24220.0,148.4998,148.7418,148.4126,148.7224,24220.0
2022-12-06 14:40:00,153.68,153.99,153.58,153.96,17997.0,148.7611,149.0612,148.6643,149.0321,17997.0
2022-12-06 14:45:00,153.94,153.99,153.88,153.88,8220.0,149.0128,149.0612,148.9547,148.9547,8220.0
2022-12-06 14:50:00,153.84,154.12,153.79,154.11,10776.0,148.916,149.187,148.8676,149.1773,10776.0
2022-12-06 14:55:00,154.1,154.22,154.0,154.09,7237.0,149.1677,149.2838,149.0709,149.158,7237.0
2022-12-06 15:00:00,154.08,154.38,154.08,154.22,19080.0,149.1483,149.4387,149.1483,149.2838,19080.0
2022-12-06 15:05:00,154.25,154.49,154.25,154.42,21958.0,149.3129,149.5452,149.3129,149.4774,21958.0
2022-12-06 15:10:00,154.43,154.57,154.37,154.56,15198.0,149.4871,149.6226,149.429,149.6129,15198.0
2022-12-06 15:15:00,154.57,154.67,154.46,154.49,21997.0,149.6226,149.7194,149.5161,149.5452,21997.0
2022-12-06 15:20:00,154.51,154.73,154.47,154.67,19516.0,149.5645,149.7775,149.5258,149.7194,19516.0
2022-12-06 15:25:00,154.68,154.72,154.52,154.53,21096.0,149.7291,149.7678,149.5742,149.5839,21096.0
2022-12-06 15:30:00,154.53,154.91,154.53,154.74,20250.0,149.5839,149.9517,149.5839,149.7872,20250.0
2022-12-06 15:35:00,154.73,154.8,154.51,154.72,22734.0,149.7775,149.8453,149.5645,149.7678,22734.0
2022-12-06 15:40:00,154.69,154.86,154.53,154.76,25997.0,149.7388,149.9033,149.5839,149.8065,25997.0
2022-12-06 15:45:00,154.75,154.84,154.67,154.81,30567.0,149.7969,149.884,149.7194,149.8549,30567.0
2022-12-06 15:50:00,154.82,154.88,154.65,154.67,56847.0,149.8646,149.9227,149.7001,149.7194,56847.0
2022-12-06 15:55:00,154.67,154.74,154.38,154.66,126854.0,149.7194,149.7872,149.4387,149.7097,126854.0
2022-12-07 09:30:00,154.56,154.81,154.37,154.39,48075.0,149.6129,149.8549,149.429,149.4484,48075.0
2022-12-07 09:35:00,154.4,155.28,154.31,155.11,11543.0,149.4581,150.3099,149.3709,150.1453,11543.0
2022-12-07 09:40:00,155.14,155.2,154.69,154.85,20497.0,150.1744,150.2325,149.7388,149.8937,20497.0
2022-12-07 09:45:00,154.92,155.18,154.65,154.73,28648.0,149.9614,150.2131,149.7001,149.7775,28648.0
2022-12-07 09:50:00,154.83,155.43,154.74,155.29,23803.0,149.8743,150.4551,149.7872,150.3196,23803.0
2022-12-07 09:55:00,155.3,155.67,155.12,155.54,26259.0,150.3293,150.6874,150.155,150.5616,26259.0
2022-12-07 10:00:00,155.49,156.14,155.01,156.14,37002.0,150.5132,151.1424,150.0485,151.1424,37002.0
2022-12-07 10:05:00,156.13,156.13,155.61,155.65,13139.0,151.1327,151.1327,150.6293,150.6681,13139.0
2022-12-07 10:10:00,155.65,155.79,154.9,155.6,11639.0,150.6681,150.8036,149.9421,150.6197,11639.0
2022-12-07 10:15:00,155.44,155.84,155.39,155.43,7111.0,150.4648,150.852,150.4164,150.4551,7111.0
2022-12-07 10:20:00,155.42,155.55,155.35,155.55,8034.0,150.4454,150.5713,150.3777,150.5713,8034.0
2022-12-07 10:25:00,155.63,156.24,155.51,156.24,7291.0,150.6487,151.2392,150.5325,151.2392,7291.0
2022-12-07 10:30:00,156.25,156.54,156.13,156.13,12099.0,151.2489,151.5296,151.1327,151.1327,12099.0
2022-12-07 10:35:00,156.11,156.24,155.92,155.96,16443.0,151.1133,151.2392,150.9294,150.9681,16443.0
2022-12-07 10:40:00,155.96,156.18,155.96,156.15,10225.0,150.9681,151.1811,150.9681,151.1521,10225.0
2022-12-07 10:45:00,156.15,156.38,156.12,156.35,20616.0,151.1521,151.3747,151.123,151.3457,20616.0
2022-12-07 10:50:00,156.3,156.7,156.3,156.5,11165.0,151.2973,151.6844,151.2973,151.4909,11165.0
2022-12-07 10:55:00,156.56,156.67,156.5,156.56,7685.0,151.5489,151.6554,151.4909,151.5489,7685.0
2022-12-07 11:00:00,156.57,156.89,156.55,156.89,10936.0,151.5586,151.8684,151.5392,151.8684,10936.0
2022-12-07 11:05:00,156.89,156.99,156.61,156.62,6150.0,151.8684,151.9652,151.5973,151.607,6150.0
2022-12-07 11:10:00,156.62,156.62,156.36,156.47,17167.0,151.607,151.607,151.3553,151.4618,17167.0
2022-12-07 11:15:00,156.46,156.53,156.23,156.25,7129.0,151.4521,151.5199,151.2295,151.2489,7129.0
2022-12-07 11:20:00,156.19,156.24,155.48,155.48,27734.0,151.1908,151.2392,150.5035,150.5035,27734.0
2022-12-07 11:25:00,155.47,155.5,155.32,155.42,22292.0,150.4938,150.5229,150.3486,150.4454,22292.0
2022-12-07 11:30:00,155.39,155.6,155.26,155.42,7553.0,150.4164,150.6197,150.2905,150.4454,7553.0
2022-12-07 11:35:00,155.41,155.72,155.41,155.66,7161.0,150.4357,150.7358,150.4357,150.6777,7161.0
2022-12-07 11:40:00,155.69,155.89,155.68,155.86,9210.0,150.7068,150.9004,150.6971,150.8713,9210.0
2022-12-07 11:45:00,155.9,156.08,155.8,155.96,12150.0,150.9101,151.0843,150.8133,150.9681,12150.0
2022-12-07 11:50:00,155.9,155.92,155.52,155.52,6752.0,150.9101,150.9294,150.5422,150.5422,6752.0
2022-12-07 11:55:00,155.51,155.71,155.37,155.65,6365.0,150.5325,150.7261,150.397,150.6681,6365.0
2022-12-07 12:00:00,155.65,155.81,155.41,155.46,11031.0,150.6681,150.8229,150.4357,150.4841,11031.0
2022-12-07 12:05:00,155.43,155.43,155.16,155.28,6508.0,150.4551,150.4551,150.1937,150.3099,6508.0
2022-12-07 12:10:00,155.3,155.5,155.22,155.5,14308.0,150.3293,150.5229,150.2518,150.5229,14308.0
2022-12-07 12:15:00,155.57,155.77,155.57,155.58,4433.0,150.5906,150.7842,150.5906,150.6003,4433.0
2022-12-07 12:20:00,155.61,155.71,155.45,155.45,5595.0,150.6293,150.7261,150.4745,150.4745,5595.0
2022-12-07 12:25:00,155.46,155.59,155.2,155.24,3850.0,150.4841,150.61,150.2325,150.2712,3850.0
2022-12-07 12:30:00,155.29,155.31,155.07,155.16,7061.0,150.3196,150.3389,150.1066,150.1937,7061.0
2022-12-07 12:35:00,155.16,155.26,155.05,155.11,4654.0,150.1937,150.2905,150.0873,150.1453,4654.0
2022-12-07 12:40:00,155.16,155.5,155.16,155.43,6850.0,150.1937,150.5229,150.1937,150.4551,6850.0
2022-12-07 12:45:00,155.43,155.52,155.34,155.52,7448.0,150.4551,150.5422,150.368,150.5422,7448.0
2022-12-07 12:50:00,155.53,155.53,155.37,155.43,4529.0,150.5519,150.5519,150.397,150.4551,4529.0
2022-12-07 12:55:00,155.43,155.43,155.32,155.38,5668.0,150.4551,150.4551,150.3486,150.4067,5668.0
2022-12-07 13:00:00,155.37,155.55,155.32,155.33,5769.0,150.397,150.5713,150.3486,150.3583,5769.0
2022-12-07 13:05:00,155.29,155.52,155.18,155.51,5019.0,150.3196,150.5422,150.2131,150.5325,5019.0
2022-12-07 13:10:00,155.48,155.65,155.41,155.57,5802.0,150.5035,150.6681,150.4357,150.5906,5802.0
2022-12-07 13:15:00,155.55,155.71,155.5,155.64,5308.0,150.5713,150.7261,150.5229,150.6584,5308.0
2022-12-07 13:20:00,155.65,155.67,155.46,155.61,4691.0,150.6681,150.6874,150.4841,150.6293,4691.0
2022-12-07 13:25:00,155.58,155.58,155.39,155.5,3338.0,150.6003,150.6003,150.4164,150.5229,3338.0
2022-12-07 13:30:00,155.47,155.56,155.38,155.47,5665.0,150.4938,150.5809,150.4067,150.4938,5665.0
2022-12-07 13:35:00,155.45,155.48,155.26,155.26,4357.0,150.4745,150.5035,150.2905,150.2905,4357.0
2022-12-07 13:40:00,155.25,155.36,155.22,155.34,3905.0,150.2809,150.3873,150.2518,150.368,3905.0
2022-12-07 13:45:00,155.34,155.52,155.33,155.52,3827.0,150.368,150.5422,150.3583,150.5422,3827.0
2022-12-07 13:50:00,155.5,155.51,155.25,155.29,5628.0,150.5229,150.5325,150.2809,150.3196,5628.0
2022-12-07 13:55:00,155.31,155.32,155.1,155.21,7232.0,150.3389,150.3486,150.1357,150.2421,7232.0
2022-12-07 14:00:00,155.16,155.22,154.94,155.09,9020.0,150.1937,150.2518,149.9808,150.126,9020.0
2022-12-07 14:05:00,155.13,155.3,155.13,155.28,11252.0,150.1647,150.3293,150.1647,150.3099,11252.0
2022-12-07 14:10:00,155.26,155.57,155.25,155.53,9284.0,150.2905,150.5906,150.2809,150.5519,9284.0
2022-12-07 14:15:00,155.51,155.59,155.47,155.53,9412.0,150.5325,150.61,150.4938,150.5519,9412.0
2022-12-07 14:20:00,155.51,155.59,155.34,155.45,10465.0,150.5325,150.61,150.368,150.4745,10465.0
2022-12-07 14:25:00,155.56,155.73,155.55,155.67,8322.0,150.5809,150.7455,150.5713,150.6874,8322.0
2022-12-07 14:30:00,155.7,155.76,155.56,155.76,13112.0,150.7165,150.7745,150.5809,150.7745,13112.0
2022-12-07 14:35:00,155.77,155.87,155.72,155.87,12296.0,150.7842,150.881,150.7358,150.881,12296.0
2022-12-07 14:40:00,155.86,155.88,155.62,155.77,11416.0,150.8713,150.8907,150.639,150.7842,11416.0
2022-12-07 14:45:00,155.78,155.78,155.53,155.53,9359.0,150.7939,150.7939,150.5519,150.5519,9359.0
2022-12-07 14:50:00,155.56,155.56,155.36,155.4,5416.0,150.5809,150.5809,150.3873,150.4261,5416.0
2022-12-07 14:55:00,155.39,155.43,155.29,155.38,7514.0,150.4164,150.4551,150.3196,150.4067,7514.0
2022-12-07 15:00:00,155.37,155.48,155.31,155.46,8125.0,150.397,150.5035,150.3389,150.4841,8125.0
2022-12-07 15:05:00,155.44,155.48,155.15,155.22,7823.0,150.4648,150.5035,150.1841,150.2518,7823.0
2022-12-07 15:10:00,155.24,155.4,155.22,155.3,9858.0,150.2712,150.4261,150.2518,150.3293,9858.0
2022-12-07 15:15:00,155.32,155.48,155.16,155.22,19546.0,150.3486,150.5035,150.1937,150.2518,19546.0
2022-12-07 15:20:00,155.21,155.21,154.95,155.06,24389.0,150.2421,150.2421,149.9905,150.0969,24389.0
2022-12-07 15:25:00,155.16,155.17,154.92,155.01,13705.0,150.1937,150.2034,149.9614,150.0485,13705.0
2022-12-07 15:30:00,155.01,155.13,154.87,154.88,16317.0,150.0485,150.1647,149.913,149.9227,16317.0
2022-12-07 15:35:00,154.9,154.94,154.61,154.69,21781.0,149.9421,149.9808,149.6613,149.7388,21781.0
2022-12-07 15:40:00,154.69,154.73,154.42,154.45,25334.0,149.7388,149.7775,149.4774,149.5065,25334.0
2022-12-07 15:45:00,154.45,154.9,154.43,154.83,25670.0,149.5065,149.9421,149.4871,149.8743,25670.0
2022-12-07 15:50:00,154.82,154.91,154.66,154.77,26114.0,149.8646,149.9517,149.7097,149.8162,26114.0
2022-12-07 15:55:00,154.77,154.85,154.66,154.75,67630.0,149.8162,149.8937,149.7097,149.7969,67630.0
2022-12-08 09:30:00,155.89,156.0,154.65,154.75,29796.0,150.9004,151.0069,149.7001,149.7969,29796.0
2022-12-08 09:35:00,154.73,155.04,154.55,154.86,11528.0,149.7775,150.0776,149.6033,149.9033,11528.0
2022-12-08 09:40:00,154.92,155.37,154.67,154.83,21777.0,149.9614,150.397,149.7194,149.8743,21777.0
2022-12-08 09:45:00,154.77,155.55,154.68,155.25,20811.0,149.8162,150.5713,149.7291,150.2809,20811.0
2022-12-08 09:50:00,155.34,155.92,155.34,155.86,17628.0,150.368,150.9294,150.368,150.8713,17628.0
2022-12-08 09:55:00,155.89,156.15,155.7,156.08,13016.0,150.9004,151.1521,150.7165,151.0843,13016.0
2022-12-08 10:00:00,156.11,156.32,155.84,155.89,10209.0,151.1133,151.3166,150.852,150.9004,10209.0
2022-12-08 10:05:00,155.96,156.42,155.96,156.02,10161.0,150.9681,151.4134,150.9681,151.0262,10161.0
2022-12-08 10:10:00,156.0,156.07,155.83,155.88,9652.0,151.0069,151.0746,150.8423,150.8907,9652.0
2022-12-08 10:15:00,155.85,155.96,155.75,155.75,5782.0,150.8617,150.9681,150.7649,150.7649,5782.0
2022-12-08 10:20:00,155.82,156.05,155.8,156.02,5919.0,150.8326,151.0553,150.8133,151.0262,5919.0
2022-12-08 10:25:00,156.01,156.36,155.95,156.29,6935.0,151.0165,151.3553,150.9585,151.2876,6935.0
2022-12-08 10:30:00,156.27,156.31,155.77,156.08,9976.0,151.2682,151.3069,150.7842,151.0843,9976.0
2022-12-08 10:35:00,156.08,156.25,155.98,156.13,7551.0,151.0843,151.2489,150.9875,151.1327,7551.0
2022-12-08 10:40:00,156.13,156.2,155.92,156.07,8053.0,151.1327,151.2005,150.9294,151.0746,8053.0
2022-12-08 10:45:00,156.02,156.07,155.9,156.05,7440.0,151.0262,151.0746,150.9101,151.0553,7440.0
2022-12-08 10:50:00,156.05,156.2,155.99,156.2,6540.0,151.0553,151.2005,150.9972,151.2005,6540.0
2022-12-08 10:55:00,156.21,156.24,155.9,155.95,7203.0,151.2101,151.2392,150.9101,150.9585,7203.0
2022-12-08 11:00:00,155.95,156.0,155.54,155.62,5618.0,150.9585,151.0069,150.5616,150.639,5618.0
2022-12-08 11:05:00,155.68,155.71,155.19,155.22,7641.0,150.6971,150.7261,150.2228,150.2518,7641.0
2022-12-08 11:10:00,155.22,155.44,155.22,155.36,8463.0,150.2518,150.4648,150.2518,150.3873,8463.0
2022-12-08 11:15:00,155.38,155.38,154.96,155.05,8560.0,150.4067,150.4067,150.0001,150.0873,8560.0
2022-12-08 11:20:00,155.04,155.14,154.95,155.08,4303.0,150.0776,150.1744,149.9905,150.1163,4303.0
2022-12-08 11:25:00,154.95,155.09,154.92,155.07,3632.0,149.9905,150.126,149.9614,150.1066,3632.0
2022-12-08 11:30:00,155.03,155.24,155.03,155.12,7012.0,150.0679,150.2712,150.0679,150.155,7012.0
2022-12-08 11:35:00,155.04,155.11,154.81,155.05,5712.0,150.0776,150.1453,149.8549,150.0873,5712.0
2022-12-08 11:40:00,155.01,155.07,154.83,154.9,4810.0,150.0485,150.1066,149.8743,149.9421,4810.0
2022-12-08 11:45:00,154.89,155.13,154.89,155.08,5437.0,149.9324,150.1647,149.9324,150.1163,5437.0
2022-12-08 11:50:00,155.07,155.22,154.94,154.94,4987.0,150.1066,150.2518,149.9808,149.9808,4987.0
2022-12-08 11:55:00,154.96,154.96,154.81,154.81,3732.0,150.0001,150.0001,149.8549,149.8549,3732.0
2022-12-08 12:00:00,154.75,154.87,154.53,154.58,6922.0,149.7969,149.913,149.5839,149.6323,6922.0
2022-12-08 12:05:00,154.61,154.83,154.55,154.81,6636.0,149.6613,149.8743,149.6033,149.8549,6636.0
2022-12-08 12:10:00,154.75,154.87,154.68,154.82,5835.0,149.7969,149.913,149.7291,149.8646,5835.0
2022-12-08 12:15:00,154.81,154.99,154.72,154.72,11781.0,149.8549,150.0292,149.7678,149.7678,11781.0
2022-12-08 12:20:00,154.7,154.74,154.49,154.69,6320.0,149.7485,149.7872,149.5452,149.7388,6320.0
2022-12-08 12:25:00,154.67,154.67,154.33,154.37,4262.0,149.7194,149.7194,149.3903,149.429,4262.0
2022-12-08 12:30:00,154.31,154.31,154.09,154.2,10633.0,149.3709,149.3709,149.158,149.2645,10633.0
2022-12-08 12:35:00,154.13,154.28,154.03,154.03,4669.0,149.1967,149.3419,149.0999,149.0999,4669.0
2022-12-08 12:40:00,154.05,154.05,153.79,153.79,8228.0,149.1193,149.1193,148.8676,148.8676,8228.0
2022-12-08 12:45:00,153.8,153.82,153.65,153.69,6106.0,148.8773,148.8966,148.7321,148.7708,6106.0
2022-12-08 12:50:00,153.71,153.87,153.7,153.84,6141.0,148.7902,148.945,148.7805,148.916,6141.0
2022-12-08 12:55:00,153.85,153.91,153.84,153.91,6287.0,148.9257,148.9837,148.916,148.9837,6287.0
2022-12-08 13:00:00,153.91,154.14,153.91,154.1,6654.0,148.9837,149.2064,148.9837,149.1677,6654.0
2022-12-08 13:05:00,154.1,154.2,154.07,154.15,9218.0,149.1677,149.2645,149.1386,149.2161,9218.0
2022-12-08 13:10:00,154.09,154.09,153.95,154.08,15000.0,149.158,149.158,149.0225,149.1483,15000.0
2022-12-08 13:15:00,154.05,154.23,154.01,154.16,14936.0,149.1193,149.2935,149.0805,149.2257,14936.0
2022-12-08 13:20:00,154.15,154.21,154.01,154.19,4663.0,149.2161,149.2741,149.0805,149.2548,4663.0
2022-12-08 13:25:00,154.26,154.54,154.2,154.52,4671.0,149.3225,149.5936,149.2645,149.5742,4671.0
2022-12-08 13:30:00,154.57,154.73,154.57,154.61,7046.0,149.6226,149.7775,149.6226,149.6613,7046.0
2022-12-08 13:35:00,154.63,154.67,154.53,154.65,5277.0,149.6807,149.7194,149.5839,149.7001,5277.0
2022-12-08 13:40:00,154.69,154.84,154.68,154.73,3195.0,149.7388,149.884,149.7291,149.7775,3195.0
2022-12-08 13:45:00,154.8,154.85,154.71,154.77,2736.0,149.8453,149.8937,149.7581,149.8162,2736.0
2022-12-08 13:50:00,154.77,154.83,154.54,154.54,4106.0,149.8162,149.8743,149.5936,149.5936,4106.0
2022-12-08 13:55:00,154.56,154.63,154.53,154.63,5852.0,149.6129,149.6807,149.5839,149.6807,5852.0
2022-12-08 14:00:00,154.58,154.59,154.14,154.14,5303.0,149.6323,149.642,149.2064,149.2064,5303.0
2022-12-08 14:05:00,154.08,154.14,153.73,154.01,7487.0,149.1483,149.2064,148.8095,149.0805,7487.0
2022-12-08 14:10:00,154.0,154.11,153.85,154.04,12480.0,149.0709,149.1773,148.9257,149.1096,12480.0
2022-12-08 14:15:00,154.02,154.43,153.98,154.19,10186.0,149.0902,149.4871,149.0515,149.2548,10186.0
2022-12-08 14:20:00,154.25,154.34,154.17,154.28,5586.0,149.3129,149.4,149.2354,149.3419,5586.0
2022-12-08 14:25:00,154.34,154.35,154.1,154.18,7255.0,149.4,149.4097,149.1677,149.2451,7255.0
2022-12-08 14:30:00,154.16,154.16,153.91,153.99,9748.0,149.2257,149.2257,148.9837,149.0612,9748.0
2022-12-08 14:35:00,153.92,154.23,153.91,154.19,4870.0,148.9934,149.2935,148.9837,149.2548,4870.0
2022-12-08 14:40:00,154.25,154.35,154.23,154.23,3667.0,149.3129,149.4097,149.2935,149.2935,3667.0
2022-12-08 14:45:00,154.19,154.41,154.19,154.31,2959.0,149.2548,149.4677,149.2548,149.3709,2959.0
2022-12-08 14:50:00,154.24,154.42,154.16,154.39,5621.0,149.3032,149.4774,149.2257,149.4484,5621.0
2022-12-08 14:55:00,154.38,154.48,154.15,154.19,10121.0,149.4387,149.5355,149.2161,149.2548,10121.0
2022-12-08 15:00:00,154.17,154.18,154.06,154.14,6747.0,149.2354,149.2451,149.1289,149.2064,6747.0
2022-12-08 15:05:00,154.11,154.23,153.93,154.21,6892.0,149.1773,149.2935,149.0031,149.2741,6892.0
2022-12-08 15:10:00,154.17,154.33,154.14,154.18,7119.0,149.2354,149.3903,149.2064,149.2451,7119.0
2022-12-08 15:15:00,154.14,154.36,154.08,154.36,5939.0,149.2064,149.4193,149.1483,149.4193,5939.0
2022-12-08 15:20:00,154.36,154.41,154.17,154.4,8769.0,149.4193,149.4677,149.2354,149.4581,8769.0
2022-12-08 15:25:00,154.37,154.38,154.21,154.24,7081.0,149.429,149.4387,149.2741,149.3032,7081.0
2022-12-08 15:30:00,154.25,154.32,153.99,154.06,12682.0,149.3129,149.3806,149.0612,149.1289,12682.0
2022-12-08 15:35:00,154.03,154.07,153.91,154.02,8752.0,149.0999,149.1386,148.9837,149.0902,8752.0
2022-12-08 15:40:00,153.98,153.98,153.8,153.93,28799.0,149.0515,149.0515,148.8773,149.0031,28799.0
2022-12-08 15:45:00,153.96,153.96,153.5,153.64,26470.0,149.0321,149.0321,148.5869,148.7224,26470.0
2022-12-08 15:50:00,153.64,153.8,153.45,153.77,32856.0,148.7224,148.8773,148.5385,148.8482,32856.0
2022-12-08 15:55:00,153.75,154.16,153.75,154.07,83514.0,148.8289,149.2257,148.8289,149.1386,83514.0
2022-12-09 09:30:00,153.99,153.99,152.61,153.39,28537.0,149.0612,149.0612,147.7254,148.4804,28537.0
2022-12-09 09:35:00,153.26,154.0,153.14,153.77,11208.0,148.3546,149.0709,148.2384,148.8482,11208.0
2022-12-09 09:40:00,153.78,154.29,153.61,154.29,10792.0,148.8579,149.3516,148.6934,149.3516,10792.0
2022-12-09 09:45:00,154.19,154.46,153.58,153.7,18116.0,149.2548,149.5161,148.6643,148.7805,18116.0
2022-12-09 09:50:00,153.59,153.66,153.32,153.56,8399.0,148.674,148.7418,148.4126,148.645,8399.0
2022-12-09 09:55:00,153.56,153.66,153.36,153.43,23728.0,148.645,148.7418,148.4514,148.5191,23728.0
2022-12-09 10:00:00,153.71,154.15,153.15,153.97,22081.0,148.7902,149.2161,148.2481,149.0418,22081.0
2022-12-09 10:05:00,153.97,154.31,153.85,154.01,9243.0,149.0418,149.3709,148.9257,149.0805,9243.0
2022-12-09 10:10:00,154.07,154.15,153.8,154.05,15303.0,149.1386,149.2161,148.8773,149.1193,15303.0
2022-12-09 10:15:00,154.04,154.13,153.81,153.99,4246.0,149.1096,149.1967,148.8869,149.0612,4246.0
2022-12-09 10:20:00,154.06,154.18,153.9,153.97,4110.0,149.1289,149.2451,148.9741,149.0418,4110.0
2022-12-09 10:25:00,154.02,154.21,153.88,154.21,6031.0,149.0902,149.2741,148.9547,149.2741,6031.0
2022-12-09 10:30:00,154.27,154.57,154.05,154.07,11972.0,149.3322,149.6226,149.1193,149.1386,11972.0
2022-12-09 10:35:00,154.05,154.43,153.89,154.41,7954.0,149.1193,149.4871,148.9644,149.4677,7954.0
2022-12-09 10:40:00,154.37,154.51,154.25,154.39,10525.0,149.429,149.5645,149.3129,149.4484,10525.0
2022-12-09 10:45:00,154.48,154.49,154.2,154.28,4730.0,149.5355,149.5452,149.2645,149.3419,4730.0
2022-12-09 10:50:00,154.25,154.61,154.24,154.45,5614.0,149.3129,149.6613,149.3032,149.5065,5614.0
2022-12-09 10:55:00,154.59,154.91,154.56,154.85,3542.0,149.642,149.9517,149.6129,149.8937,3542.0
2022-12-09 11:00:00,154.91,154.96,154.77,154.85,9911.0,149.9517,150.0001,149.8162,149.8937,9911.0
2022-12-09 11:05:00,154.77,154.9,154.62,154.62,5394.0,149.8162,149.9421,149.671,149.671,5394.0
2022-12-09 11:10:00,154.6,154.6,154.43,154.44,8747.0,149.6517,149.6517,149.4871,149.4968,8747.0
2022-12-09 11:15:00,154.42,154.6,154.33,154.36,3657.0,149.4774,149.6517,149.3903,149.4193,3657.0
2022-12-09 11:20:00,154.34,154.51,154.29,154.49,1825.0,149.4,149.5645,149.3516,149.5452,1825.0
2022-12-09 11:25:00,154.33,154.52,154.24,154.28,3053.0,149.3903,149.5742,149.3032,149.3419,3053.0
2022-12-09 11:30:00,154.28,154.38,154.19,154.36,3010.0,149.3419,149.4387,149.2548,149.4193,3010.0
2022-12-09 11:35:00,154.34,154.58,154.26,154.33,4340.0,149.4,149.6323,149.3225,149.3903,4340.0
2022-12-09 11:40:00,154.31,154.57,154.14,154.57,4091.0,149.3709,149.6226,149.2064,149.6226,4091.0
2022-12-09 11:45:00,154.6,154.82,154.56,154.75,5786.0,149.6517,149.8646,149.6129,149.7969,5786.0
2022-12-09 11:50:00,154.86,154.92,154.72,154.76,5125.0,149.9033,149.9614,149.7678,149.8065,5125.0
2022-12-09 11:55:00,154.8,154.81,154.72,154.77,1988.0,149.8453,149.8549,149.7678,149.8162,1988.0
2022-12-09 12:00:00,154.82,154.86,154.72,154.79,3874.0,149.8646,149.9033,149.7678,149.8356,3874.0
2022-12-09 12:05:00,154.79,154.81,154.66,154.81,2222.0,149.8356,149.8549,149.7097,149.8549,2222.0
2022-12-09 12:10:00,154.82,155.01,154.82,155.0,2725.0,149.8646,150.0485,149.8646,150.0389,2725.0
2022-12-09 12:15:00,154.93,154.97,154.77,154.81,4437.0,149.9711,150.0098,149.8162,149.8549,4437.0
2022-12-09 12:20:00,154.83,154.83,154.63,154.72,3486.0,149.8743,149.8743,149.6807,149.7678,3486.0
2022-12-09 12:25:00,154.66,154.69,154.57,154.63,4051.0,149.7097,149.7388,149.6226,149.6807,4051.0
2022-12-09 12:30:00,154.55,154.88,154.54,154.88,3054.0,149.6033,149.9227,149.5936,149.9227,3054.0
2022-12-09 12:35:00,154.91,154.96,154.87,154.94,2288.0,149.9517,150.0001,149.913,149.9808,2288.0
2022-12-09 12:40:00,154.96,155.0,154.8,154.81,3485.0,150.0001,150.0389,149.8453,149.8549,3485.0
2022-12-09 12:45:00,154.86,154.95,154.75,154.83,1900.0,149.9033,149.9905,149.7969,149.8743,1900.0
2022-12-09 12:50:00,154.8,154.82,154.73,154.78,2486.0,149.8453,149.8646,149.7775,149.8259,2486.0
2022-12-09 12:55:00,154.76,154.94,154.76,154.86,3849.0,149.8065,149.9808,149.8065,149.9033,3849.0
2022-12-09 13:00:00,154.84,154.86,154.62,154.78,4298.0,149.884,149.9033,149.671,149.8259,4298.0
2022-12-09 13:05:00,154.78,154.79,154.62,154.71,3720.0,149.8259,149.8356,149.671,149.7581,3720.0
2022-12-09 13:10:00,154.7,154.84,154.66,154.84,3140.0,149.7485,149.884,149.7097,149.884,3140.0
2022-12-09 13:15:00,154.83,154.94,154.81,154.85,12548.0,149.8743,149.9808,149.8549,149.8937,12548.0
2022-12-09 13:20:00,154.85,154.91,154.7,154.75,11710.0,149.8937,149.9517,149.7485,149.7969,11710.0
2022-12-09 13:25:00,154.73,154.86,154.67,154.8,4127.0,149.7775,149.9033,149.7194,149.8453,4127.0
2022-12-09 13:30:00,154.78,154.99,154.78,154.81,5418.0,149.8259,150.0292,149.8259,149.8549,5418.0
2022-12-09 13:35:00,154.83,155.01,154.81,155.01,3571.0,149.8743,150.0485,149.8549,150.0485,3571.0
2022-12-09 13:40:00,155.03,155.08,154.95,155.02,5067.0,150.0679,150.1163,149.9905,150.0582,5067.0
2022-12-09 13:45:00,155.09,155.09,154.95,154.99,2529.0,150.126,150.126,149.9905,150.0292,2529.0
2022-12-09 13:50:00,155.06,155.14,154.85,154.89,4050.0,150.0969,150.1744,149.8937,149.9324,4050.0
2022-12-09 13:55:00,154.85,154.91,154.78,154.87,2755.0,149.8937,149.9517,149.8259,149.913,2755.0
2022-12-09 14:00:00,154.84,154.88,154.74,154.74,2345.0,149.884,149.9227,149.7872,149.7872,2345.0
2022-12-09 14:05:00,154.75,154.84,154.59,154.74,6638.0,149.7969,149.884,149.642,149.7872,6638.0
2022-12-09 14:10:00,154.66,154.83,154.62,154.83,2604.0,149.7097,149.8743,149.671,149.8743,2604.0
2022-12-09 14:15:00,154.84,154.92,154.79,154.8,3703.0,149.884,149.9614,149.8356,149.8453,3703.0
2022-12-09 14:20:00,154.81,154.87,154.71,154.8,5460.0,149.8549,149.913,149.7581,149.8453,5460.0
2022-12-09 14:25:00,154.8,154.89,154.79,154.84,8997.0,149.8453,149.9324,149.8356,149.884,8997.0
2022-12-09 14:30:00,154.81,154.94,154.79,154.89,3558.0,149.8549,149.9808,149.8356,149.9324,3558.0
2022-12-09 14:35:00,154.95,155.01,154.91,154.98,6646.0,149.9905,150.0485,149.9517,150.0195,6646.0
2022-12-09 14:40:00,154.95,154.95,154.76,154.81,5632.0,149.9905,149.9905,149.8065,149.8549,5632.0
2022-12-09 14:45:00,154.79,154.92,154.76,154.81,10373.0,149.8356,149.9614,149.8065,149.8549,10373.0
2022-12-09 14:50:00,154.8,154.8,154.66,154.73,4921.0,149.8453,149.8453,149.7097,149.7775,4921.0
2022-12-09 14:55:00,154.72,154.75,154.56,154.56,10268.0,149.7678,149.7969,149.6129,149.6129,10268.0
2022-12-09 15:00:00,154.55,154.61,154.52,154.58,2398.0,149.6033,149.6613,149.5742,149.6323,2398.0
2022-12-09 15:05:00,154.58,154.72,154.5,154.56,8141.0,149.6323,149.7678,149.5549,149.6129,8141.0
2022-12-09 15:10:00,154.53,154.72,154.47,154.72,6537.0,149.5839,149.7678,149.5258,149.7678,6537.0
2022-12-09 15:15:00,154.72,154.79,154.59,154.72,10429.0,149.7678,149.8356,149.642,149.7678,10429.0
2022-12-09 15:20:00,154.72,154.8,154.55,154.59,13630.0,149.7678,149.8453,149.6033,149.642,13630.0
2022-12-09 15:25:00,154.58,154.62,154.53,154.58,7438.0,149.6323,149.671,149.5839,149.6323,7438.0
2022-12-09 15:30:00,154.56,154.65,154.47,154.59,10048.0,149.6129,149.7001,149.5258,149.642,10048.0
2022-12-09 15:35:00,154.6,154.6,154.0,154.05,21715.0,149.6517,149.6517,149.0709,149.1193,21715.0
2022-12-09 15:40:00,154.0,154.06,153.83,153.87,6629.0,149.0709,149.1289,148.9063,148.945,6629.0
2022-12-09 15:45:00,153.83,154.15,153.83,153.98,26289.0,148.9063,149.2161,148.9063,149.0515,26289.0
2022-12-09 15:50:00,153.96,153.97,153.67,153.8,30970.0,149.0321,149.0418,148.7514,148.8773,30970.0
2022-12-09 15:55:00,153.84,154.02,153.76,153.86,117802.0,148.916,149.0902,148.8386,148.9353,117802.0
2022-12-12 09:30:00,154.26,154.98,154.11,154.22,31921.0,149.3225,150.0195,149.1773,149.2838,31921.0
2022-12-12 09:35:00,154.31,154.5,154.0,154.16,5369.0,149.3709,149.5549,149.0709,149.2257,5369.0
2022-12-12 09:40:00,154.34,154.7,154.17,154.6,11143.0,149.4,149.7485,149.2354,149.6517,11143.0
2022-12-12 09:45:00,154.75,155.43,154.67,155.26,17176.0,149.7969,150.4551,149.7194,150.2905,17176.0
2022-12-12 09:50:00,155.31,155.32,155.04,155.3,22779.0,150.3389,150.3486,150.0776,150.3293,22779.0
2022-12-12 09:55:00,155.27,155.9,155.21,155.61,16861.0,150.3002,150.9101,150.2421,150.6293,16861.0
2022-12-12 10:00:00,155.63,155.75,155.41,155.52,10348.0,150.6487,150.7649,150.4357,150.5422,10348.0
2022-12-12 10:05:00,155.56,155.89,155.51,155.78,14055.0,150.5809,150.9004,150.5325,150.7939,14055.0
2022-12-12 10:10:00,155.79,156.03,155.71,155.82,17868.0,150.8036,151.0359,150.7261,150.8326,17868.0
2022-12-12 10:15:00,155.89,155.89,155.56,155.69,9827.0,150.9004,150.9004,150.5809,150.7068,9827.0
2022-12-12 10:20:00,155.76,156.19,155.75,156.11,8686.0,150.7745,151.1908,150.7649,151.1133,8686.0
2022-12-12 10:25:00,156.09,156.31,156.04,156.05,12424.0,151.094,151.3069,151.0456,151.0553,12424.0
2022-12-12 10:30:00,155.99,156.37,155.96,156.28,24522.0,150.9972,151.365,150.9681,151.2779,24522.0
2022-12-12 10:35:00,156.34,156.56,156.32,156.48,13483.0,151.336,151.5489,151.3166,151.4715,13483.0
2022-12-12 10:40:00,156.49,156.83,156.42,156.81,23220.0,151.4812,151.8103,151.4134,151.7909,23220.0
2022-12-12 10:45:00,156.78,156.83,156.52,156.63,10607.0,151.7619,151.8103,151.5102,151.6167,10607.0
2022-12-12 10:50:00,156.59,156.72,156.49,156.7,10355.0,151.578,151.7038,151.4812,151.6844,10355.0
2022-12-12 10:55:00,156.67,156.72,156.52,156.54,10130.0,151.6554,151.7038,151.5102,151.5296,10130.0
2022-12-12 11:00:00,156.57,156.71,156.39,156.69,37312.0,151.5586,151.6941,151.3844,151.6748,37312.0
2022-12-12 11:05:00,156.71,157.36,156.68,157.29,30843.0,151.6941,152.3233,151.6651,152.2556,30843.0
2022-12-12 11:10:00,157.31,157.31,157.0,157.25,9082.0,152.2749,152.2749,151.9748,152.2168,9082.0
2022-12-12 11:15:00,157.27,157.31,157.07,157.07,10897.0,152.2362,152.2749,152.0426,152.0426,10897.0
2022-12-12 11:20:00,157.11,157.26,157.0,157.25,13853.0,152.0813,152.2265,151.9748,152.2168,13853.0
2022-12-12 11:25:00,157.21,157.26,157.02,157.21,4907.0,152.1781,152.2265,151.9942,152.1781,4907.0
2022-12-12 11:30:00,157.21,157.21,156.87,156.93,9380.0,152.1781,152.1781,151.849,151.9071,9380.0
2022-12-12 11:35:00,156.93,157.23,156.89,157.2,7245.0,151.9071,152.1975,151.8684,152.1684,7245.0
2022-12-12 11:40:00,157.15,157.3,157.12,157.15,6068.0,152.12,152.2652,152.091,152.12,6068.0
2022-12-12 11:45:00,157.18,157.64,157.18,157.49,20594.0,152.1491,152.5944,152.1491,152.4492,20594.0
2022-12-12 11:50:00,157.44,157.45,157.29,157.37,7018.0,152.4008,152.4104,152.2556,152.333,7018.0
2022-12-12 11:55:00,157.35,157.55,157.34,157.53,5253.0,152.3136,152.5072,152.304,152.4879,5253.0
2022-12-12 12:00:00,157.55,157.74,157.48,157.66,10368.0,152.5072,152.6912,152.4395,152.6137,10368.0
2022-12-12 12:05:00,157.7,157.7,157.39,157.47,10263.0,152.6524,152.6524,152.3524,152.4298,10263.0
2022-12-12 12:10:00,157.42,157.52,157.22,157.22,3570.0,152.3814,152.4782,152.1878,152.1878,3570.0
2022-12-12 12:15:00,157.19,157.58,157.19,157.58,3858.0,152.1588,152.5363,152.1588,152.5363,3858.0
2022-12-12 12:20:00,157.55,157.55,157.24,157.24,5554.0,152.5072,152.5072,152.2072,152.2072,5554.0
2022-12-12 12:25:00,157.24,157.4,157.14,157.32,5864.0,152.2072,152.362,152.1104,152.2846,5864.0
2022-12-12 12:30:00,157.29,157.29,157.13,157.24,7134.0,152.2556,152.2556,152.1007,152.2072,7134.0
2022-12-12 12:35:00,157.14,157.38,157.14,157.28,5580.0,152.1104,152.3427,152.1104,152.2459,5580.0
2022-12-12 12:40:00,157.28,157.39,157.14,157.14,14974.0,152.2459,152.3524,152.1104,152.1104,14974.0
2022-12-12 12:45:00,157.18,157.34,157.17,157.33,4080.0,152.1491,152.304,152.1394,152.2943,4080.0
2022-12-12 12:50:00,157.26,157.5,157.25,157.49,2799.0,152.2265,152.4588,152.2168,152.4492,2799.0
2022-12-12 12:55:00,157.52,157.57,157.36,157.39,3611.0,152.4782,152.5266,152.3233,152.3524,3611.0
2022-12-12 13:00:00,157.4,157.52,157.12,157.2,5777.0,152.362,152.4782,152.091,152.1684,5777.0
2022-12-12 13:05:00,157.2,157.23,157.14,157.18,1927.0,152.1684,152.1975,152.1104,152.1491,1927.0
2022-12-12 13:10:00,157.14,157.19,156.91,156.91,2163.0,152.1104,152.1588,151.8877,151.8877,2163.0
2022-12-12 13:15:00,156.96,157.03,156.92,156.97,3678.0,151.9361,152.0039,151.8974,151.9458,3678.0
2022-12-12 13:20:00,156.96,156.96,156.76,156.84,3590.0,151.9361,151.9361,151.7425,151.82,3590.0
2022-12-12 13:25:00,156.81,156.86,156.77,156.81,13324.0,151.7909,151.8393,151.7522,151.7909,13324.0
2022-12-12 13:30:00,156.83,156.85,156.78,156.83,1444.0,151.8103,151.8296,151.7619,151.8103,1444.0
2022-12-12 13:35:00,156.84,156.88,156.62,156.69,4771.0,151.82,151.8587,151.607,151.6748,4771.0
2022-12-12 13:40:00,156.74,156.74,156.58,156.67,9872.0,151.7232,151.7232,151.5683,151.6554,9872.0
2022-12-12 13:45:00,156.63,156.81,156.6,156.81,16431.0,151.6167,151.7909,151.5876,151.7909,16431.0
2022-12-12 13:50:00,156.81,156.86,156.69,156.69,3721.0,151.7909,151.8393,151.6748,151.6748,3721.0
2022-12-12 13:55:00,156.61,156.66,156.53,156.58,7125.0,151.5973,151.6457,151.5199,151.5683,7125.0
2022-12-12 14:00:00,156.59,156.7,156.42,156.47,6320.0,151.578,151.6844,151.4134,151.4618,6320.0
2022-12-12 14:05:00,156.52,156.52,156.41,156.41,773.0,151.5102,151.5102,151.4037,151.4037,773.0
2022-12-12 14:10:00,156.41,156.52,156.4,156.48,4066.0,151.4037,151.5102,151.3941,151.4715,4066.0
2022-12-12 14:15:00,156.49,156.49,156.33,156.37,4936.0,151.4812,151.4812,151.3263,151.365,4936.0
2022-12-12 14:20:00,156.4,156.41,156.27,156.37,2421.0,151.3941,151.4037,151.2682,151.365,2421.0
2022-12-12 14:25:00,156.37,156.55,156.35,156.47,7350.0,151.365,151.5392,151.3457,151.4618,7350.0
2022-12-12 14:30:00,156.34,156.41,156.23,156.37,4338.0,151.336,151.4037,151.2295,151.365,4338.0
2022-12-12 14:35:00,156.38,156.51,156.33,156.42,9522.0,151.3747,151.5005,151.3263,151.4134,9522.0
2022-12-12 14:40:00,156.42,156.54,156.41,156.45,3977.0,151.4134,151.5296,151.4037,151.4425,3977.0
2022-12-12 14:45:00,156.49,156.51,156.29,156.38,18761.0,151.4812,151.5005,151.2876,151.3747,18761.0
2022-12-12 14:50:00,156.38,156.53,156.37,156.53,13998.0,151.3747,151.5199,151.365,151.5199,13998.0
2022-12-12 14:55:00,156.57,156.81,156.57,156.79,5351.0,151.5586,151.7909,151.5586,151.7716,5351.0
2022-12-12 15:00:00,156.78,156.85,156.71,156.84,7435.0,151.7619,151.8296,151.6941,151.82,7435.0
2022-12-12 15:05:00,156.86,157.11,156.86,157.06,6912.0,151.8393,152.0813,151.8393,152.0329,6912.0
2022-12-12 15:10:00,157.07,157.15,156.93,157.01,13988.0,152.0426,152.12,151.9071,151.9845,13988.0
2022-12-12 15:15:00,157.02,157.3,156.97,157.21,12122.0,151.9942,152.2652,151.9458,152.1781,12122.0
2022-12-12 15:20:00,157.26,157.61,157.19,157.56,8038.0,152.2265,152.5653,152.1588,152.5169,8038.0
2022-12-12 15:25:00,157.62,157.65,157.47,157.57,8253.0,152.575,152.604,152.4298,152.5266,8253.0
2022-12-12 15:30:00,157.57,157.75,157.57,157.71,16694.0,152.5266,152.7008,152.5266,152.6621,16694.0
2022-12-12 15:35:00,157.7,157.76,157.65,157.72,13471.0,152.6524,152.7105,152.604,152.6718,13471.0
2022-12-12 15:40:00,157.71,157.74,157.33,157.35,18450.0,152.6621,152.6912,152.2943,152.3136,18450.0
2022-12-12 15:45:00,157.32,157.42,157.13,157.16,33070.0,152.2846,152.3814,152.1007,152.1297,33070.0
2022-12-12 15:50:00,157.18,157.18,156.86,157.08,76886.0,152.1491,152.1491,151.8393,152.0523,76886.0
2022-12-12 15:55:00,157.09,157.3,157.02,157.25,145276.0,152.062,152.2652,151.9942,152.2168,145276.0
2022-12-13 09:30:00,160.62,161.55,159.77,159.77,103701.0,155.479,156.3792,154.6562,154.6562,103701.0
2022-12-13 09:35:00,159.96,160.39,158.98,159.27,36199.0,154.8401,155.2563,153.8915,154.1722,36199.0
2022-12-13 09:40:00,159.2,159.71,159.0,159.57,22901.0,154.1044,154.5981,153.9108,154.4626,22901.0
2022-12-13 09:45:00,159.52,159.91,159.52,159.52,12681.0,154.4142,154.7917,154.4142,154.4142,12681.0
2022-12-13 09:50:00,159.34,160.38,159.33,160.38,18525.0,154.2399,155.2467,154.2303,155.2467,18525.0
2022-12-13 09:55:00,160.39,160.58,160.19,160.33,17508.0,155.2563,155.4403,155.0627,155.1983,17508.0
2022-12-13 10:00:00,160.39,160.41,159.08,159.35,40982.0,155.2563,155.2757,153.9883,154.2496,40982.0
2022-12-13 10:05:00,159.32,159.32,158.54,158.97,17223.0,154.2206,154.2206,153.4656,153.8818,17223.0
2022-12-13 10:10:00,159.05,159.09,158.65,158.81,10298.0,153.9592,153.998,153.572,153.7269,10298.0
2022-12-13 10:15:00,158.76,158.96,158.09,158.46,19412.0,153.6785,153.8721,153.03,153.3881,19412.0
2022-12-13 10:20:00,158.34,158.44,157.41,157.52,16812.0,153.272,153.3688,152.3717,152.4782,16812.0
2022-12-13 10:25:00,157.45,157.75,156.92,157.56,17070.0,152.4104,152.7008,151.8974,152.5169,17070.0
2022-12-13 10:30:00,157.63,157.87,157.23,157.79,10169.0,152.5847,152.817,152.1975,152.7396,10169.0
2022-12-13 10:35:00,157.75,157.79,156.72,156.72,8644.0,152.7008,152.7396,151.7038,151.7038,8644.0
2022-12-13 10:40:00,156.73,157.35,156.73,157.02,9873.0,151.7135,152.3136,151.7135,151.9942,9873.0
2022-12-13 10:45:00,157.16,157.36,156.55,156.56,12655.0,152.1297,152.3233,151.5392,151.5489,12655.0
2022-12-13 10:50:00,156.54,157.03,156.36,156.69,19784.0,151.5296,152.0039,151.3553,151.6748,19784.0
2022-12-13 10:55:00,156.79,156.92,156.53,156.67,14388.0,151.7716,151.8974,151.5199,151.6554,14388.0
2022-12-13 11:00:00,156.77,157.16,156.76,157.16,13298.0,151.7522,152.1297,151.7425,152.1297,13298.0
2022-12-13 11:05:00,157.22,157.47,156.97,157.26,12212.0,152.1878,152.4298,151.9458,152.2265,12212.0
2022-12-13 11:10:00,157.28,157.99,157.28,157.99,13405.0,152.2459,152.9332,152.2459,152.9332,13405.0
2022-12-13 11:15:00,158.0,158.1,157.74,157.75,9596.0,152.9428,153.0396,152.6912,152.7008,9596.0
2022-12-13 11:20:00,157.74,157.79,157.51,157.71,9540.0,152.6912,152.7396,152.4685,152.6621,9540.0
2022-12-13 11:25:00,157.65,157.91,157.41,157.9,26449.0,152.604,152.8557,152.3717,152.846,26449.0
2022-12-13 11:30:00,157.88,158.38,157.88,158.31,14525.0,152.8267,153.3107,152.8267,153.2429,14525.0
2022-12-13 11:35:00,158.27,158.38,157.82,157.87,22698.0,153.2042,153.3107,152.7686,152.817,22698.0
2022-12-13 11:40:00,157.92,158.08,157.83,158.0,15297.0,152.8654,153.0203,152.7783,152.9428,15297.0
2022-12-13 11:45:00,157.96,157.96,156.84,156.99,9247.0,152.9041,152.9041,151.82,151.9652,9247.0
2022-12-13 11:50:00,157.0,157.09,156.61,156.96,5470.0,151.9748,152.062,151.5973,151.9361,5470.0
2022-12-13 11:55:00,156.92,157.09,156.75,157.09,5736.0,151.8974,152.062,151.7328,152.062,5736.0
2022-12-13 12:00:00,157.14,157.27,157.01,157.27,7102.0,152.1104,152.2362,151.9845,152.2362,7102.0
2022-12-13 12:05:00,157.32,157.46,157.25,157.33,6936.0,152.2846,152.4201,152.2168,152.2943,6936.0
2022-12-13 12:10:00,157.36,157.36,156.77,157.06,8044.0,152.3233,152.3233,151.7522,152.0329,8044.0
2022-12-13 12:15:00,157.01,157.04,156.35,156.49,10863.0,151.9845,152.0136,151.3457,151.4812,10863.0
2022-12-13 12:20:00,156.57,156.82,156.47,156.51,5877.0,151.5586,151.8006,151.4618,151.5005,5877.0
2022-12-13 12:25:00,156.5,156.75,156.5,156.6,8748.0,151.4909,151.7328,151.4909,151.5876,8748.0
2022-12-13 12:30:00,156.52,156.67,156.41,156.6,7707.0,151.5102,151.6554,151.4037,151.5876,7707.0
2022-12-13 12:35:00,156.54,157.01,156.49,156.9,4066.0,151.5296,151.9845,151.4812,151.878,4066.0
2022-12-13 12:40:00,156.99,156.99,156.57,156.73,13911.0,151.9652,151.9652,151.5586,151.7135,13911.0
2022-12-13 12:45:00,156.75,156.82,156.16,156.16,39250.0,151.7328,151.8006,151.1617,151.1617,39250.0
2022-12-13 12:50:00,156.21,156.55,156.18,156.5,6479.0,151.2101,151.5392,151.1811,151.4909,6479.0
2022-12-13 12:55:00,156.46,156.74,156.4,156.6,6382.0,151.4521,151.7232,151.3941,151.5876,6382.0
2022-12-13 13:00:00,156.68,157.0,156.68,156.94,8755.0,151.6651,151.9748,151.6651,151.9168,8755.0
2022-12-13 13:05:00,156.96,157.09,156.77,156.92,12795.0,151.9361,152.062,151.7522,151.8974,12795.0
2022-12-13 13:10:00,156.89,157.19,156.76,156.96,21929.0,151.8684,152.1588,151.7425,151.9361,21929.0
2022-12-13 13:15:00,157.0,157.52,156.9,157.5,9106.0,151.9748,152.4782,151.878,152.4588,9106.0
2022-12-13 13:20:00,157.57,157.66,157.45,157.66,5185.0,152.5266,152.6137,152.4104,152.6137,5185.0
2022-12-13 13:25:00,157.57,157.63,157.5,157.56,8458.0,152.5266,152.5847,152.4588,152.5169,8458.0
2022-12-13 13:30:00,157.62,157.83,157.56,157.57,9554.0,152.575,152.7783,152.5169,152.5266,9554.0
2022-12-13 13:35:00,157.56,157.76,157.52,157.66,6881.0,152.5169,152.7105,152.4782,152.6137,6881.0
2022-12-13 13:40:00,157.63,157.68,157.42,157.68,9305.0,152.5847,152.6331,152.3814,152.6331,9305.0
2022-12-13 13:45:00,157.72,157.73,157.32,157.39,9744.0,152.6718,152.6815,152.2846,152.3524,9744.0
2022-12-13 13:50:00,157.36,157.41,157.08,157.08,7926.0,152.3233,152.3717,152.0523,152.0523,7926.0
2022-12-13 13:55:00,157.13,157.63,157.13,157.63,3645.0,152.1007,152.5847,152.1007,152.5847,3645.0
2022-12-13 14:00:00,157.63,157.74,157.42,157.56,8120.0,152.5847,152.6912,152.3814,152.5169,8120.0
2022-12-13 14:05:00,157.57,157.58,157.21,157.21,9112.0,152.5266,152.5363,152.1781,152.1781,9112.0
2022-12-13 14:10:00,157.21,157.48,157.17,157.42,12773.0,152.1781,152.4395,152.1394,152.3814,12773.0
2022-12-13 14:15:00,157.43,157.44,157.22,157.28,10085.0,152.3911,152.4008,152.1878,152.2459,10085.0
2022-12-13 14:20:00,157.29,157.35,157.18,157.32,5715.0,152.2556,152.3136,152.1491,152.2846,5715.0
2022-12-13 14:25:00,157.33,157.54,157.24,157.44,20163.0,152.2943,152.4976,152.2072,152.4008,20163.0
2022-12-13 14:30:00,157.46,157.59,157.28,157.46,25581.0,152.4201,152.546,152.2459,152.4201,25581.0
2022-12-13 14:35:00,157.44,157.73,157.43,157.73,16466.0,152.4008,152.6815,152.3911,152.6815,16466.0
2022-12-13 14:40:00,157.72,158.31,157.69,158.27,33336.0,152.6718,153.2429,152.6428,153.2042,33336.0
2022-12-13 14:45:00,158.29,158.3,158.13,158.26,23558.0,153.2236,153.2332,153.0687,153.1945,23558.0
2022-12-13 14:50:00,158.24,158.24,157.68,157.72,24499.0,153.1752,153.1752,152.6331,152.6718,24499.0
2022-12-13 14:55:00,157.68,157.75,157.49,157.7,16564.0,152.6331,152.7008,152.4492,152.6524,16564.0
2022-12-13 15:00:00,157.67,157.67,157.16,157.2,10801.0,152.6234,152.6234,152.1297,152.1684,10801.0
2022-12-13 15:05:00,157.21,157.44,157.13,157.37,8112.0,152.1781,152.4008,152.1007,152.333,8112.0
2022-12-13 15:10:00,157.36,157.36,157.22,157.23,7317.0,152.3233,152.3233,152.1878,152.1975,7317.0
2022-12-13 15:15:00,157.21,157.75,157.21,157.65,11742.0,152.1781,152.7008,152.1781,152.604,11742.0
2022-12-13 15:20:00,157.59,157.76,157.49,157.71,10440.0,152.546,152.7105,152.4492,152.6621,10440.0
2022-12-13 15:25:00,157.68,157.75,157.41,157.56,7249.0,152.6331,152.7008,152.3717,152.5169,7249.0
2022-12-13 15:30:00,157.57,157.99,157.56,157.89,11452.0,152.5266,152.9332,152.5169,152.8364,11452.0
2022-12-13 15:35:00,157.85,157.88,157.46,157.59,9874.0,152.7976,152.8267,152.4201,152.546,9874.0
2022-12-13 15:40:00,157.59,157.9,157.56,157.85,20422.0,152.546,152.846,152.5169,152.7976,20422.0
2022-12-13 15:45:00,157.87,158.14,157.81,157.81,30104.0,152.817,153.0784,152.7589,152.7589,30104.0
2022-12-13 15:50:00,157.85,158.16,157.85,157.92,35312.0,152.7976,153.0977,152.7976,152.8654,35312.0
2022-12-13 15:55:00,157.88,157.91,157.51,157.68,143609.0,152.8267,152.8557,152.4685,152.6331,143609.0
2022-12-14 09:30:00,157.57,158.57,157.35,157.94,40660.0,152.5266,153.4946,152.3136,152.8848,40660.0
2022-12-14 09:35:00,158.15,158.15,157.59,157.67,14426.0,153.088,153.088,152.546,152.6234,14426.0
2022-12-14 09:40:00,157.68,157.68,156.92,156.94,22267.0,152.6331,152.6331,151.8974,151.9168,22267.0
2022-12-14 09:45:00,156.93,157.44,156.92,157.21,15308.0,151.9071,152.4008,151.8974,152.1781,15308.0
2022-12-14 09:50:00,157.21,157.59,157.1,157.31,10931.0,152.1781,152.546,152.0716,152.2749,10931.0
2022-12-14 09:55:00,157.28,157.46,156.92,157.18,20466.0,152.2459,152.4201,151.8974,152.1491,20466.0
2022-12-14 10:00:00,157.2,157.4,157.01,157.26,14503.0,152.1684,152.362,151.9845,152.2265,14503.0
2022-12-14 10:05:00,157.19,157.26,156.99,156.99,11648.0,152.1588,152.2265,151.9652,151.9652,11648.0
2022-12-14 10:10:00,156.99,157.45,156.98,157.3,16491.0,151.9652,152.4104,151.9555,152.2652,16491.0
2022-12-14 10:15:00,157.38,157.63,157.35,157.5,15613.0,152.3427,152.5847,152.3136,152.4588,15613.0
2022-12-14 10:20:00,157.43,157.54,157.29,157.33,16232.0,152.3911,152.4976,152.2556,152.2943,16232.0
2022-12-14 10:25:00,157.34,157.62,157.32,157.51,8191.0,152.304,152.575,152.2846,152.4685,8191.0
2022-12-14 10:30:00,157.52,157.52,157.15,157.24,9314.0,152.4782,152.4782,152.12,152.2072,9314.0
2022-12-14 10:35:00,157.22,157.32,157.02,157.16,6308.0,152.1878,152.2846,151.9942,152.1297,6308.0
2022-12-14 10:40:00,157.12,157.43,157.11,157.23,4585.0,152.091,152.3911,152.0813,152.1975,4585.0
2022-12-14 10:45:00,157.23,157.41,157.2,157.39,5393.0,152.1975,152.3717,152.1684,152.3524,5393.0
2022-12-14 10:50:00,157.39,157.59,157.33,157.53,33498.0,152.3524,152.546,152.2943,152.4879,33498.0
2022-12-14 10:55:00,157.53,157.64,157.41,157.63,10441.0,152.4879,152.5944,152.3717,152.5847,10441.0
2022-12-14 11:00:00,157.62,157.85,157.57,157.82,10494.0,152.575,152.7976,152.5266,152.7686,10494.0
2022-12-14 11:05:00,157.74,157.83,157.49,157.56,7633.0,152.6912,152.7783,152.4492,152.5169,7633.0
2022-12-14 11:10:00,157.59,157.81,157.54,157.78,5082.0,152.546,152.7589,152.4976,152.7299,5082.0
2022-12-14 11:15:00,157.75,157.75,157.54,157.75,8859.0,152.7008,152.7008,152.4976,152.7008,8859.0
2022-12-14 11:20:00,157.71,158.0,157.71,157.84,6908.0,152.6621,152.9428,152.6621,152.788,6908.0
2022-12-14 11:25:00,157.89,158.07,157.81,158.07,5357.0,152.8364,153.0106,152.7589,153.0106,5357.0
2022-12-14 11:30:00,158.05,158.14,158.01,158.05,7206.0,152.9912,153.0784,152.9525,152.9912,7206.0
2022-12-14 11:35:00,158.02,158.16,157.99,158.16,7043.0,152.9622,153.0977,152.9332,153.0977,7043.0
2022-12-14 11:40:00,158.18,158.37,158.14,158.18,11815.0,153.1171,153.301,153.0784,153.1171,11815.0
2022-12-14 11:45:00,158.14,158.18,157.94,157.94,9116.0,153.0784,153.1171,152.8848,152.8848,9116.0
2022-12-14 11:50:00,157.92,158.05,157.77,157.79,9113.0,152.8654,152.9912,152.7202,152.7396,9113.0
2022-12-14 11:55:00,157.82,157.89,157.65,157.73,10860.0,152.7686,152.8364,152.604,152.6815,10860.0
2022-12-14 12:00:00,157.73,158.0,157.71,157.93,12163.0,152.6815,152.9428,152.6621,152.8751,12163.0
2022-12-14 12:05:00,157.88,158.02,157.84,157.89,16540.0,152.8267,152.9622,152.788,152.8364,16540.0
2022-12-14 12:10:00,157.84,157.87,157.66,157.73,6740.0,152.788,152.817,152.6137,152.6815,6740.0
2022-12-14 12:15:00,157.75,157.9,157.74,157.84,6831.0,152.7008,152.846,152.6912,152.788,6831.0
2022-12-14 12:20:00,157.88,157.9,157.65,157.65,7990.0,152.8267,152.846,152.604,152.604,7990.0
2022-12-14 12:25:00,157.71,157.72,157.45,157.5,9308.0,152.6621,152.6718,152.4104,152.4588,9308.0
2022-12-14 12:30:00,157.49,157.7,157.49,157.66,6716.0,152.4492,152.6524,152.4492,152.6137,6716.0
2022-12-14 12:35:00,157.69,157.9,157.63,157.9,6657.0,152.6428,152.846,152.5847,152.846,6657.0
2022-12-14 12:40:00,157.88,157.97,157.82,157.89,4326.0,152.8267,152.9138,152.7686,152.8364,4326.0
2022-12-14 12:45:00,157.85,157.92,157.81,157.85,5213.0,152.7976,152.8654,152.7589,152.7976,5213.0
2022-12-14 12:50:00,157.91,157.94,157.85,157.9,3793.0,152.8557,152.8848,152.7976,152.846,3793.0
2022-12-14 12:55:00,157.9,157.95,157.85,157.85,4253.0,152.846,152.8944,152.7976,152.7976,4253.0
2022-12-14 13:00:00,157.82,157.98,157.76,157.94,10235.0,152.7686,152.9235,152.7105,152.8848,10235.0
2022-12-14 13:05:00,158.0,158.11,157.97,158.07,8258.0,152.9428,153.0493,152.9138,153.0106,8258.0
2022-12-14 13:10:00,158.04,158.17,158.01,158.04,8405.0,152.9816,153.1074,152.9525,152.9816,8405.0
2022-12-14 13:15:00,157.95,158.12,157.91,158.07,9386.0,152.8944,153.059,152.8557,153.0106,9386.0
2022-12-14 13:20:00,158.17,158.31,158.06,158.18,5735.0,153.1074,153.2429,153.0009,153.1171,5735.0
2022-12-14 13:25:00,158.17,158.22,158.05,158.08,6913.0,153.1074,153.1558,152.9912,153.0203,6913.0
2022-12-14 13:30:00,158.08,158.3,158.07,158.28,4917.0,153.0203,153.2332,153.0106,153.2139,4917.0
2022-12-14 13:35:00,158.25,158.46,158.24,158.41,13225.0,153.1848,153.3881,153.1752,153.3397,13225.0
2022-12-14 13:40:00,158.41,158.62,158.34,158.36,16220.0,153.3397,153.543,153.272,153.2913,16220.0
2022-12-14 13:45:00,158.36,158.37,158.18,158.21,9007.0,153.2913,153.301,153.1171,153.1461,9007.0
2022-12-14 13:50:00,158.13,158.24,157.99,158.24,9005.0,153.0687,153.1752,152.9332,153.1752,9005.0
2022-12-14 13:55:00,158.2,158.42,158.01,158.01,10918.0,153.1364,153.3494,152.9525,152.9525,10918.0
2022-12-14 14:00:00,158.0,158.0,156.28,156.65,40099.0,152.9428,152.9428,151.2779,151.636,40099.0
2022-12-14 14:05:00,156.5,156.5,155.21,155.42,11912.0,151.4909,151.4909,150.2421,150.4454,11912.0
2022-12-14 14:10:00,155.42,156.24,155.28,156.04,15098.0,150.4454,151.2392,150.3099,151.0456,15098.0
2022-12-14 14:15:00,156.0,156.18,155.68,155.9,15031.0,151.0069,151.1811,150.6971,150.9101,15031.0
2022-12-14 14:20:00,155.85,156.14,155.75,155.87,9205.0,150.8617,151.1424,150.7649,150.881,9205.0
2022-12-14 14:25:00,155.92,156.19,155.78,155.96,10108.0,150.9294,151.1908,150.7939,150.9681,10108.0
2022-12-14 14:30:00,155.73,156.06,154.33,154.43,24924.0,150.7455,151.0649,149.3903,149.4871,24924.0
2022-12-14 14:35:00,154.35,155.0,154.35,154.72,17221.0,149.4097,150.0389,149.4097,149.7678,17221.0
2022-12-14 14:40:00,154.72,155.69,154.45,155.36,15975.0,149.7678,150.7068,149.5065,150.3873,15975.0
2022-12-14 14:45:00,155.24,155.26,154.25,154.88,13489.0,150.2712,150.2905,149.3129,149.9227,13489.0
2022-12-14 14:50:00,154.75,154.95,153.86,154.42,43057.0,149.7969,149.9905,148.9353,149.4774,43057.0
2022-12-14 14:55:00,154.44,154.62,154.22,154.62,46369.0,149.4968,149.671,149.2838,149.671,46369.0
2022-12-14 15:00:00,154.61,155.61,154.47,155.58,36303.0,149.6613,150.6293,149.5258,150.6003,36303.0
2022-12-14 15:05:00,155.5,155.75,155.08,155.47,24368.0,150.5229,150.7649,150.1163,150.4938,24368.0
2022-12-14 15:10:00,155.47,156.47,155.46,156.02,30962.0,150.4938,151.4618,150.4841,151.0262,30962.0
2022-12-14 15:15:00,156.08,156.14,155.23,155.65,16461.0,151.0843,151.1424,150.2615,150.6681,16461.0
2022-12-14 15:20:00,155.68,155.82,155.38,155.43,15141.0,150.6971,150.8326,150.4067,150.4551,15141.0
2022-12-14 15:25:00,155.55,155.6,154.57,154.6,14904.0,150.5713,150.6197,149.6226,149.6517,14904.0
2022-12-14 15:30:00,154.56,154.7,154.08,154.36,20160.0,149.6129,149.7485,149.1483,149.4193,20160.0
2022-12-14 15:35:00,154.33,154.69,154.12,154.56,25889.0,149.3903,149.7388,149.187,149.6129,25889.0
2022-12-14 15:40:00,154.57,154.89,154.4,154.86,28571.0,149.6226,149.9324,149.4581,149.9033,28571.0
2022-12-14 15:45:00,154.83,154.91,154.51,154.67,42566.0,149.8743,149.9517,149.5645,149.7194,42566.0
2022-12-14 15:50:00,154.63,155.09,154.63,155.0,79282.0,149.6807,150.126,149.6807,150.0389,79282.0
2022-12-14 15:55:00,154.98,154.98,153.84,154.08,509346.0,150.0195,150.0195,148.916,149.1483,509346.0
2022-12-15 09:30:00,151.65,152.28,150.32,150.81,64155.0,146.7961,147.4059,145.5087,145.983,64155.0
2022-12-15 09:35:00,150.95,151.09,149.87,150.53,29019.0,146.1185,146.254,145.0731,145.7119,29019.0
2022-12-15 09:40:00,150.53,150.53,149.59,150.05,49989.0,145.7119,145.7119,144.802,145.2473,49989.0
2022-12-15 09:45:00,150.17,150.2,148.56,148.68,43998.0,145.3635,145.3925,143.805,143.9211,43998.0
2022-12-15 09:50:00,148.62,148.89,148.25,148.55,52284.0,143.8631,144.1244,143.5049,143.7953,52284.0
2022-12-15 09:55:00,148.66,148.78,147.52,147.67,41774.0,143.9018,144.0179,142.7983,142.9435,41774.0
2022-12-15 10:00:00,147.66,147.66,146.5,146.87,107094.0,142.9338,142.9338,141.8109,142.1691,107094.0
2022-12-15 10:05:00,146.89,147.08,146.47,146.91,56416.0,142.1884,142.3724,141.7819,142.2078,56416.0
2022-12-15 10:10:00,146.88,147.21,146.77,146.93,52462.0,142.1788,142.4982,142.0723,142.2272,52462.0
2022-12-15 10:15:00,146.93,147.63,146.8,147.55,36238.0,142.2272,142.9048,142.1013,142.8273,36238.0
2022-12-15 10:20:00,147.63,147.79,147.35,147.56,28707.0,142.9048,143.0596,142.6337,142.837,28707.0
2022-12-15 10:25:00,147.61,147.96,147.51,147.95,15580.0,142.8854,143.2242,142.7886,143.2145,15580.0
2022-12-15 10:30:00,147.93,148.03,147.36,147.96,36632.0,143.1952,143.292,142.6434,143.2242,36632.0
2022-12-15 10:35:00,147.95,148.5,147.91,148.44,22444.0,143.2145,143.7469,143.1758,143.6888,22444.0
2022-12-15 10:40:00,148.44,148.62,148.21,148.57,49844.0,143.6888,143.8631,143.4662,143.8147,49844.0
2022-12-15 10:45:00,148.6,148.77,148.14,148.21,35234.0,143.8437,144.0083,143.3984,143.4662,35234.0
2022-12-15 10:50:00,148.19,148.63,148.04,148.63,11059.0,143.4468,143.8727,143.3016,143.8727,11059.0
2022-12-15 10:55:00,148.67,149.08,148.5,149.08,24842.0,143.9115,144.3083,143.7469,144.3083,24842.0
2022-12-15 11:00:00,149.11,149.28,149.02,149.06,25834.0,144.3374,144.5019,144.2503,144.289,25834.0
2022-12-15 11:05:00,149.02,149.1,148.69,148.81,28777.0,144.2503,144.3277,143.9308,144.047,28777.0
2022-12-15 11:10:00,148.79,148.82,148.27,148.27,11259.0,144.0276,144.0567,143.5243,143.5243,11259.0
2022-12-15 11:15:00,148.27,148.46,148.0,148.44,27440.0,143.5243,143.7082,143.2629,143.6888,27440.0
2022-12-15 11:20:00,148.45,148.45,148.17,148.25,13072.0,143.6985,143.6985,143.4275,143.5049,13072.0
2022-12-15 11:25:00,148.25,148.54,148.22,148.54,9217.0,143.5049,143.7856,143.4759,143.7856,9217.0
2022-12-15 11:30:00,148.54,148.66,148.3,148.66,14490.0,143.7856,143.9018,143.5533,143.9018,14490.0
2022-12-15 11:35:00,148.67,148.84,148.52,148.74,11458.0,143.9115,144.076,143.7663,143.9792,11458.0
2022-12-15 11:40:00,148.74,148.74,148.32,148.51,11912.0,143.9792,143.9792,143.5727,143.7566,11912.0
2022-12-15 11:45:00,148.55,148.71,148.11,148.16,7240.0,143.7953,143.9502,143.3694,143.4178,7240.0
2022-12-15 11:50:00,148.19,148.38,148.12,148.38,9783.0,143.4468,143.6307,143.3791,143.6307,9783.0
2022-12-15 11:55:00,148.41,148.47,148.27,148.27,8938.0,143.6598,143.7179,143.5243,143.5243,8938.0
2022-12-15 12:00:00,148.33,148.53,148.24,148.34,8403.0,143.5824,143.7759,143.4952,143.592,8403.0
2022-12-15 12:05:00,148.25,148.46,148.19,148.32,12526.0,143.5049,143.7082,143.4468,143.5727,12526.0
2022-12-15 12:10:00,148.31,148.46,148.18,148.43,6326.0,143.563,143.7082,143.4372,143.6791,6326.0
2022-12-15 12:15:00,148.46,148.74,148.43,148.56,13081.0,143.7082,143.9792,143.6791,143.805,13081.0
2022-12-15 12:20:00,148.53,148.54,148.3,148.37,9883.0,143.7759,143.7856,143.5533,143.6211,9883.0
2022-12-15 12:25:00,148.37,148.59,148.24,148.57,10472.0,143.6211,143.834,143.4952,143.8147,10472.0
2022-12-15 12:30:00,148.61,149.03,148.58,148.97,9499.0,143.8534,144.2599,143.8243,144.2019,9499.0
2022-12-15 12:35:00,149.03,149.22,148.89,149.14,10339.0,144.2599,144.4439,144.1244,144.3664,10339.0
2022-12-15 12:40:00,149.11,149.31,149.03,149.05,6186.0,144.3374,144.531,144.2599,144.2793,6186.0
2022-12-15 12:45:00,149.09,149.1,148.9,148.97,4807.0,144.318,144.3277,144.1341,144.2019,4807.0
2022-12-15 12:50:00,149.03,149.1,148.75,148.81,7853.0,144.2599,144.3277,143.9889,144.047,7853.0
2022-12-15 12:55:00,148.78,148.85,148.56,148.67,6495.0,144.0179,144.0857,143.805,143.9115,6495.0
2022-12-15 13:00:00,148.61,148.72,148.5,148.56,5541.0,143.8534,143.9599,143.7469,143.805,5541.0
2022-12-15 13:05:00,148.54,148.59,148.28,148.54,7809.0,143.7856,143.834,143.534,143.7856,7809.0
2022-12-15 13:10:00,148.57,148.87,148.54,148.77,10747.0,143.8147,144.1051,143.7856,144.0083,10747.0
2022-12-15 13:15:00,148.75,148.93,148.57,148.6,23966.0,143.9889,144.1631,143.8147,143.8437,23966.0
2022-12-15 13:20:00,148.59,148.73,148.52,148.62,8083.0,143.834,143.9695,143.7663,143.8631,8083.0
2022-12-15 13:25:00,148.61,148.83,148.6,148.81,8431.0,143.8534,144.0663,143.8437,144.047,8431.0
2022-12-15 13:30:00,148.84,149.05,148.8,149.05,15992.0,144.076,144.2793,144.0373,144.2793,15992.0
2022-12-15 13:35:00,149.03,149.37,148.97,149.24,15601.0,144.2599,144.5891,144.2019,144.4632,15601.0
2022-12-15 13:40:00,149.24,149.42,149.11,149.18,12088.0,144.4632,144.6375,144.3374,144.4051,12088.0
2022-12-15 13:45:00,149.26,149.42,149.23,149.33,19823.0,144.4826,144.6375,144.4535,144.5503,19823.0
2022-12-15 13:50:00,149.31,149.7,149.28,149.66,28609.0,144.531,144.9085,144.5019,144.8698,28609.0
2022-12-15 13:55:00,149.71,149.83,149.64,149.79,12499.0,144.9182,145.0343,144.8504,144.9956,12499.0
2022-12-15 14:00:00,149.78,149.8,149.41,149.44,19056.0,144.9859,145.0053,144.6278,144.6568,19056.0
2022-12-15 14:05:00,149.41,149.41,149.1,149.11,11831.0,144.6278,144.6278,144.3277,144.3374,11831.0
2022-12-15 14:10:00,149.08,149.61,149.08,149.61,24852.0,144.3083,144.8214,144.3083,144.8214,24852.0
2022-12-15 14:15:00,149.63,149.73,149.53,149.69,13542.0,144.8407,144.9375,144.7439,144.8988,13542.0
2022-12-15 14:20:00,149.69,149.71,149.55,149.62,7003.0,144.8988,144.9182,144.7633,144.8311,7003.0
2022-12-15 14:25:00,149.66,149.83,149.56,149.83,16821.0,144.8698,145.0343,144.773,145.0343,16821.0
2022-12-15 14:30:00,149.83,150.16,149.81,150.07,12248.0,145.0343,145.3538,145.015,145.2667,12248.0
2022-12-15 14:35:00,150.08,150.32,149.84,150.18,13816.0,145.2763,145.5087,145.044,145.3731,13816.0
2022-12-15 14:40:00,150.21,150.42,150.17,150.36,12827.0,145.4022,145.6055,145.3635,145.5474,12827.0
2022-12-15 14:45:00,150.38,150.42,150.08,150.25,5929.0,145.5667,145.6055,145.2763,145.4409,5929.0
2022-12-15 14:50:00,150.25,150.49,150.06,150.49,17583.0,145.4409,145.6732,145.257,145.6732,17583.0
2022-12-15 14:55:00,150.45,150.66,150.37,150.6,9204.0,145.6345,145.8378,145.5571,145.7797,9204.0
2022-12-15 15:00:00,150.65,150.77,150.55,150.6,9026.0,145.8281,145.9443,145.7313,145.7797,9026.0
2022-12-15 15:05:00,150.62,150.79,150.53,150.7,23738.0,145.7991,145.9636,145.7119,145.8765,23738.0
2022-12-15 15:10:00,150.71,150.74,150.44,150.55,22622.0,145.8862,145.9152,145.6248,145.7313,22622.0
2022-12-15 15:15:00,150.5,150.52,150.23,150.24,25752.0,145.6829,145.7023,145.4215,145.4312,25752.0
2022-12-15 15:20:00,150.26,150.42,150.14,150.21,20040.0,145.4506,145.6055,145.3344,145.4022,20040.0
2022-12-15 15:25:00,150.24,150.72,150.15,150.69,19542.0,145.4312,145.8959,145.3441,145.8668,19542.0
2022-12-15 15:30:00,150.68,150.89,150.6,150.89,21900.0,145.8571,146.0604,145.7797,146.0604,21900.0
2022-12-15 15:35:00,150.89,150.92,150.33,150.45,16617.0,146.0604,146.0895,145.5183,145.6345,16617.0
2022-12-15 15:40:00,150.45,150.53,149.97,149.98,32186.0,145.6345,145.7119,145.1699,145.1795,32186.0
2022-12-15 15:45:00,149.95,150.09,149.88,149.99,27051.0,145.1505,145.286,145.0827,145.1892,27051.0
2022-12-15 15:50:00,149.97,150.02,149.76,149.76,71235.0,145.1699,145.2183,144.9666,144.9666,71235.0
2022-12-15 15:55:00,149.76,150.19,149.55,150.15,292697.0,144.9666,145.3828,144.7633,145.3441,292697.0
2022-12-16 09:30:00,148.59,148.59,147.45,147.75,707360.0,143.834,143.834,142.7305,143.0209,707360.0
2022-12-16 09:35:00,147.63,148.07,147.13,147.88,35810.0,142.9048,143.3307,142.4208,143.1468,35810.0
2022-12-16 09:40:00,147.95,148.29,147.53,148.16,20315.0,143.2145,143.5436,142.808,143.4178,20315.0
2022-12-16 09:45:00,148.34,148.45,147.77,148.07,24950.0,143.592,143.6985,143.0403,143.3307,24950.0
2022-12-16 09:50:00,148.23,148.33,147.99,148.05,17243.0,143.4856,143.5824,143.2532,143.3113,17243.0
2022-12-16 09:55:00,148.08,148.16,147.69,147.77,12277.0,143.3404,143.4178,142.9628,143.0403,12277.0
2022-12-16 10:00:00,147.74,147.74,146.64,146.64,18769.0,143.0112,143.0112,141.9464,141.9464,18769.0
2022-12-16 10:05:00,146.72,146.79,145.86,145.9,54761.0,142.0239,142.0916,141.1914,141.2301,54761.0
2022-12-16 10:10:00,145.89,146.05,145.25,145.49,40841.0,141.2204,141.3753,140.6009,140.8333,40841.0
2022-12-16 10:15:00,145.49,146.1,145.49,146.04,20897.0,140.8333,141.4237,140.8333,141.3656,20897.0
2022-12-16 10:20:00,146.06,146.08,145.77,145.77,24729.0,141.385,141.4044,141.1043,141.1043,24729.0
2022-12-16 10:25:00,145.74,145.92,145.51,145.51,23674.0,141.0752,141.2495,140.8526,140.8526,23674.0
2022-12-16 10:30:00,145.46,145.73,145.13,145.21,25338.0,140.8042,141.0656,140.4848,140.5622,25338.0
2022-12-16 10:35:00,145.25,145.5,145.21,145.45,16844.0,140.6009,140.8429,140.5622,140.7945,16844.0
2022-12-16 10:40:00,145.44,145.68,145.28,145.67,20664.0,140.7849,141.0172,140.63,141.0075,20664.0
2022-12-16 10:45:00,145.6,145.67,145.38,145.52,14915.0,140.9397,141.0075,140.7268,140.8623,14915.0
2022-12-16 10:50:00,145.5,145.64,145.41,145.58,10345.0,140.8429,140.9784,140.7558,140.9204,10345.0
2022-12-16 10:55:00,145.58,145.8,145.47,145.73,24020.0,140.9204,141.1333,140.8139,141.0656,24020.0
2022-12-16 11:00:00,145.67,145.78,145.46,145.67,24154.0,141.0075,141.114,140.8042,141.0075,24154.0
2022-12-16 11:05:00,145.7,145.82,145.43,145.44,12043.0,141.0365,141.1527,140.7752,140.7849,12043.0
2022-12-16 11:10:00,145.39,145.84,145.18,145.84,15363.0,140.7365,141.172,140.5332,141.172,15363.0
2022-12-16 11:15:00,145.74,145.9,145.61,145.61,10875.0,141.0752,141.2301,140.9494,140.9494,10875.0
2022-12-16 11:20:00,145.66,145.77,145.41,145.42,11711.0,140.9978,141.1043,140.7558,140.7655,11711.0
2022-12-16 11:25:00,145.4,145.51,145.26,145.44,14369.0,140.7461,140.8526,140.6106,140.7849,14369.0
2022-12-16 11:30:00,145.44,145.61,145.4,145.61,8391.0,140.7849,140.9494,140.7461,140.9494,8391.0
2022-12-16 11:35:00,145.64,145.75,145.33,145.35,34764.0,140.9784,141.0849,140.6784,140.6977,34764.0
2022-12-16 11:40:00,145.31,145.34,144.9,144.99,34156.0,140.659,140.6881,140.2621,140.3493,34156.0
2022-12-16 11:45:00,144.93,145.03,144.31,144.34,14964.0,140.2912,140.388,139.691,139.7201,14964.0
2022-12-16 11:50:00,144.37,144.77,144.34,144.69,13376.0,139.7491,140.1363,139.7201,140.0589,13376.0
2022-12-16 11:55:00,144.67,144.67,144.4,144.45,12221.0,140.0395,140.0395,139.7781,139.8265,12221.0
2022-12-16 12:00:00,144.42,144.47,144.2,144.39,26139.0,139.7975,139.8459,139.5845,139.7685,26139.0
2022-12-16 12:05:00,144.38,144.38,144.15,144.23,11974.0,139.7588,139.7588,139.5361,139.6136,11974.0
2022-12-16 12:10:00,144.23,144.63,144.23,144.56,16023.0,139.6136,140.0008,139.6136,139.933,16023.0
2022-12-16 12:15:00,144.56,144.8,144.45,144.8,15900.0,139.933,140.1653,139.8265,140.1653,15900.0
2022-12-16 12:20:00,144.81,145.0,144.6,144.61,24245.0,140.175,140.3589,139.9717,139.9814,24245.0
2022-12-16 12:25:00,144.63,144.83,144.6,144.83,5920.0,140.0008,140.1944,139.9717,140.1944,5920.0
2022-12-16 12:30:00,144.8,144.98,144.76,144.91,8469.0,140.1653,140.3396,140.1266,140.2718,8469.0
2022-12-16 12:35:00,144.89,145.27,144.86,145.07,10778.0,140.2525,140.6203,140.2234,140.4267,10778.0
2022-12-16 12:40:00,145.03,145.08,144.72,144.75,14217.0,140.388,140.4364,140.0879,140.1169,14217.0
2022-12-16 12:45:00,144.76,144.91,144.73,144.79,9618.0,140.1266,140.2718,140.0976,140.1557,9618.0
2022-12-16 12:50:00,144.79,144.8,144.56,144.56,11837.0,140.1557,140.1653,139.933,139.933,11837.0
2022-12-16 12:55:00,144.59,144.64,144.44,144.57,10688.0,139.9621,140.0105,139.8169,139.9427,10688.0
2022-12-16 13:00:00,144.59,144.77,144.57,144.77,13185.0,139.9621,140.1363,139.9427,140.1363,13185.0
2022-12-16 13:05:00,144.75,144.92,144.72,144.92,7478.0,140.1169,140.2815,140.0879,140.2815,7478.0
2022-12-16 13:10:00,144.92,145.07,144.9,145.07,14401.0,140.2815,140.4267,140.2621,140.4267,14401.0
2022-12-16 13:15:00,145.08,145.32,145.07,145.14,23829.0,140.4364,140.6687,140.4267,140.4945,23829.0
2022-12-16 13:20:00,145.13,145.21,145.01,145.21,14008.0,140.4848,140.5622,140.3686,140.5622,14008.0
2022-12-16 13:25:00,145.19,145.2,145.0,145.05,25342.0,140.5429,140.5525,140.3589,140.4073,25342.0
2022-12-16 13:30:00,145.03,145.28,145.03,145.23,13762.0,140.388,140.63,140.388,140.5816,13762.0
2022-12-16 13:35:00,145.24,145.37,145.22,145.23,13149.0,140.5913,140.7171,140.5719,140.5816,13149.0
2022-12-16 13:40:00,145.24,145.45,145.24,145.39,8199.0,140.5913,140.7945,140.5913,140.7365,8199.0
2022-12-16 13:45:00,145.4,145.55,145.38,145.45,10105.0,140.7461,140.8913,140.7268,140.7945,10105.0
2022-12-16 13:50:00,145.47,145.48,145.11,145.16,8344.0,140.8139,140.8236,140.4654,140.5138,8344.0
2022-12-16 13:55:00,145.16,145.17,145.02,145.15,7841.0,140.5138,140.5235,140.3783,140.5041,7841.0
2022-12-16 14:00:00,145.11,145.28,145.1,145.2,9908.0,140.4654,140.63,140.4557,140.5525,9908.0
2022-12-16 14:05:00,145.18,145.4,145.16,145.35,7105.0,140.5332,140.7461,140.5138,140.6977,7105.0
2022-12-16 14:10:00,145.38,145.5,145.35,145.5,9654.0,140.7268,140.8429,140.6977,140.8429,9654.0
2022-12-16 14:15:00,145.52,145.6,145.38,145.39,29391.0,140.8623,140.9397,140.7268,140.7365,29391.0
2022-12-16 14:20:00,145.42,145.44,145.0,145.13,9039.0,140.7655,140.7849,140.3589,140.4848,9039.0
2022-12-16 14:25:00,145.15,145.17,145.04,145.12,7751.0,140.5041,140.5235,140.3977,140.4751,7751.0
2022-12-16 14:30:00,145.11,145.15,144.99,145.12,9668.0,140.4654,140.5041,140.3493,140.4751,9668.0
2022-12-16 14:35:00,145.17,145.36,145.14,145.35,13522.0,140.5235,140.7074,140.4945,140.6977,13522.0
2022-12-16 14:40:00,145.36,145.36,145.17,145.24,14364.0,140.7074,140.7074,140.5235,140.5913,14364.0
2022-12-16 14:45:00,145.32,145.33,145.12,145.24,8923.0,140.6687,140.6784,140.4751,140.5913,8923.0
2022-12-16 14:50:00,145.25,145.41,145.24,145.37,8808.0,140.6009,140.7558,140.5913,140.7171,8808.0
2022-12-16 14:55:00,145.38,145.67,145.3,145.61,31959.0,140.7268,141.0075,140.6493,140.9494,31959.0
2022-12-16 15:00:00,145.61,145.65,145.33,145.33,13655.0,140.9494,140.9881,140.6784,140.6784,13655.0
2022-12-16 15:05:00,145.33,145.41,145.18,145.22,9807.0,140.6784,140.7558,140.5332,140.5719,9807.0
2022-12-16 15:10:00,145.23,145.77,145.2,145.69,15051.0,140.5816,141.1043,140.5525,141.0268,15051.0
2022-12-16 15:15:00,145.75,146.09,145.75,145.9,34358.0,141.0849,141.414,141.0849,141.2301,34358.0
2022-12-16 15:20:00,145.87,146.11,145.8,146.11,20967.0,141.2011,141.4334,141.1333,141.4334,20967.0
2022-12-16 15:25:00,146.12,146.26,145.99,146.22,25091.0,141.4431,141.5786,141.3172,141.5399,25091.0
2022-12-16 15:30:00,146.19,146.52,146.19,146.47,20756.0,141.5108,141.8303,141.5108,141.7819,20756.0
2022-12-16 15:35:00,146.48,146.67,146.33,146.51,20362.0,141.7916,141.9755,141.6464,141.8206,20362.0
2022-12-16 15:40:00,146.51,146.71,146.4,146.4,19426.0,141.8206,142.0142,141.7141,141.7141,19426.0
2022-12-16 15:45:00,146.39,146.71,146.33,146.58,42435.0,141.7044,142.0142,141.6464,141.8884,42435.0
2022-12-16 15:50:00,146.53,146.82,146.22,146.49,83144.0,141.84,142.1207,141.5399,141.8012,83144.0
2022-12-16 15:55:00,146.57,146.78,146.24,146.26,132977.0,141.8787,142.082,141.5592,141.5786,132977.0
2022-12-19 09:30:00,146.04,146.08,145.09,145.69,40691.0,141.3656,141.4044,140.4461,141.0268,40691.0
2022-12-19 09:35:00,145.76,146.54,145.69,146.39,9625.0,141.0946,141.8496,141.0268,141.7044,9625.0
2022-12-19 09:40:00,146.43,146.44,145.81,146.06,4962.0,141.7432,141.7528,141.143,141.385,4962.0
2022-12-19 09:45:00,146.09,146.19,145.7,145.9,10428.0,141.414,141.5108,141.0365,141.2301,10428.0
2022-12-19 09:50:00,145.98,146.32,145.96,146.16,7080.0,141.3076,141.6367,141.2882,141.4818,7080.0
2022-12-19 09:55:00,146.21,146.29,146.0,146.13,20094.0,141.5302,141.6076,141.3269,141.4528,20094.0
2022-12-19 10:00:00,146.13,146.13,145.86,146.11,13241.0,141.4528,141.4528,141.1914,141.4334,13241.0
2022-12-19 10:05:00,146.01,146.01,145.7,145.89,8322.0,141.3366,141.3366,141.0365,141.2204,8322.0
2022-12-19 10:10:00,145.89,146.2,145.87,146.08,7629.0,141.2204,141.5205,141.2011,141.4044,7629.0
2022-12-19 10:15:00,146.07,146.2,145.94,145.95,5474.0,141.3947,141.5205,141.2688,141.2785,5474.0
2022-12-19 10:20:00,146.08,146.43,146.03,146.39,4124.0,141.4044,141.7432,141.356,141.7044,4124.0
2022-12-19 10:25:00,146.44,146.73,146.44,146.7,15541.0,141.7528,142.0336,141.7528,142.0045,15541.0
2022-12-19 10:30:00,146.74,146.74,146.29,146.38,9531.0,142.0432,142.0432,141.6076,141.6948,9531.0
2022-12-19 10:35:00,146.45,146.59,146.21,146.32,11583.0,141.7625,141.898,141.5302,141.6367,11583.0
2022-12-19 10:40:00,146.35,146.37,146.1,146.16,6418.0,141.6657,141.6851,141.4237,141.4818,6418.0
2022-12-19 10:45:00,146.18,146.35,146.12,146.35,7577.0,141.5012,141.6657,141.4431,141.6657,7577.0
2022-12-19 10:50:00,146.32,146.37,146.17,146.19,8158.0,141.6367,141.6851,141.4915,141.5108,8158.0
2022-12-19 10:55:00,146.23,146.23,145.86,145.86,14478.0,141.5496,141.5496,141.1914,141.1914,14478.0
2022-12-19 11:00:00,145.8,145.8,145.34,145.42,10164.0,141.1333,141.1333,140.6881,140.7655,10164.0
2022-12-19 11:05:00,145.48,145.72,145.47,145.68,56081.0,140.8236,141.0559,140.8139,141.0172,56081.0
2022-12-19 11:10:00,145.68,145.68,145.35,145.52,15519.0,141.0172,141.0172,140.6977,140.8623,15519.0
2022-12-19 11:15:00,145.51,145.76,145.47,145.76,13769.0,140.8526,141.0946,140.8139,141.0946,13769.0
2022-12-19 11:20:00,145.77,145.82,145.27,145.43,11208.0,141.1043,141.1527,140.6203,140.7752,11208.0
2022-12-19 11:25:00,145.38,145.39,145.12,145.33,12162.0,140.7268,140.7365,140.4751,140.6784,12162.0
2022-12-19 11:30:00,145.28,145.45,145.03,145.12,15015.0,140.63,140.7945,140.388,140.4751,15015.0
2022-12-19 11:35:00,145.09,145.14,144.8,144.82,27210.0,140.4461,140.4945,140.1653,140.1847,27210.0
2022-12-19 11:40:00,144.81,144.82,144.51,144.72,32446.0,140.175,140.1847,139.8846,140.0879,32446.0
2022-12-19 11:45:00,144.72,144.78,144.25,144.32,20072.0,140.0879,140.146,139.6329,139.7007,20072.0
2022-12-19 11:50:00,144.32,144.38,144.22,144.36,13792.0,139.7007,139.7588,139.6039,139.7394,13792.0
2022-12-19 11:55:00,144.35,144.52,144.26,144.5,15997.0,139.7297,139.8943,139.6426,139.8749,15997.0
2022-12-19 12:00:00,144.48,144.64,144.38,144.43,14659.0,139.8556,140.0105,139.7588,139.8072,14659.0
2022-12-19 12:05:00,144.42,144.74,144.41,144.67,12463.0,139.7975,140.1073,139.7878,140.0395,12463.0
2022-12-19 12:10:00,144.69,144.9,144.65,144.83,13274.0,140.0589,140.2621,140.0201,140.1944,13274.0
2022-12-19 12:15:00,144.82,145.1,144.82,145.09,7823.0,140.1847,140.4557,140.1847,140.4461,7823.0
2022-12-19 12:20:00,145.11,145.23,145.04,145.12,6306.0,140.4654,140.5816,140.3977,140.4751,6306.0
2022-12-19 12:25:00,145.08,145.22,145.01,145.06,3922.0,140.4364,140.5719,140.3686,140.417,3922.0
2022-12-19 12:30:00,145.1,145.1,144.83,144.83,7980.0,140.4557,140.4557,140.1944,140.1944,7980.0
2022-12-19 12:35:00,144.86,145.11,144.86,145.09,4826.0,140.2234,140.4654,140.2234,140.4461,4826.0
2022-12-19 12:40:00,145.09,145.11,144.96,144.98,4150.0,140.4461,140.4654,140.3202,140.3396,4150.0
2022-12-19 12:45:00,145.0,145.13,144.92,145.1,4598.0,140.3589,140.4848,140.2815,140.4557,4598.0
2022-12-19 12:50:00,145.13,145.23,145.13,145.15,4884.0,140.4848,140.5816,140.4848,140.5041,4884.0
2022-12-19 12:55:00,145.1,145.17,145.02,145.13,5772.0,140.4557,140.5235,140.3783,140.4848,5772.0
2022-12-19 13:00:00,145.18,145.36,145.12,145.34,4500.0,140.5332,140.7074,140.4751,140.6881,4500.0
2022-12-19 13:05:00,145.38,145.41,145.01,145.09,6212.0,140.7268,140.7558,140.3686,140.4461,6212.0
2022-12-19 13:10:00,145.05,145.25,145.04,145.23,7158.0,140.4073,140.6009,140.3977,140.5816,7158.0
2022-12-19 13:15:00,145.23,145.23,144.99,145.07,6942.0,140.5816,140.5816,140.3493,140.4267,6942.0
2022-12-19 13:20:00,145.09,145.31,145.07,145.15,8266.0,140.4461,140.659,140.4267,140.5041,8266.0
2022-12-19 13:25:00,145.15,145.16,144.83,144.89,5867.0,140.5041,140.5138,140.1944,140.2525,5867.0
2022-12-19 13:30:00,144.89,144.93,144.69,144.69,4176.0,140.2525,140.2912,140.0589,140.0589,4176.0
2022-12-19 13:35:00,144.63,144.76,144.61,144.76,6878.0,140.0008,140.1266,139.9814,140.1266,6878.0
2022-12-19 13:40:00,144.77,144.81,144.37,144.37,6907.0,140.1363,140.175,139.7491,139.7491,6907.0
2022-12-19 13:45:00,144.4,144.46,144.33,144.43,14777.0,139.7781,139.8362,139.7104,139.8072,14777.0
2022-12-19 13:50:00,144.4,144.49,144.2,144.24,7050.0,139.7781,139.8653,139.5845,139.6233,7050.0
2022-12-19 13:55:00,144.23,144.23,144.02,144.09,7563.0,139.6136,139.6136,139.4103,139.4781,7563.0
2022-12-19 14:00:00,144.09,144.1,143.77,143.78,9440.0,139.4781,139.4877,139.1683,139.178,9440.0
2022-12-19 14:05:00,143.75,144.01,143.75,144.01,7717.0,139.1489,139.4006,139.1489,139.4006,7717.0
2022-12-19 14:10:00,144.04,144.24,143.96,144.12,9269.0,139.4297,139.6233,139.3522,139.5071,9269.0
2022-12-19 14:15:00,144.09,144.15,144.01,144.02,5027.0,139.4781,139.5361,139.4006,139.4103,5027.0
2022-12-19 14:20:00,143.98,144.13,143.86,143.86,10458.0,139.3716,139.5168,139.2554,139.2554,10458.0
2022-12-19 14:25:00,143.86,144.02,143.85,143.86,13834.0,139.2554,139.4103,139.2457,139.2554,13834.0
2022-12-19 14:30:00,143.87,144.07,143.87,144.01,16301.0,139.2651,139.4587,139.2651,139.4006,16301.0
2022-12-19 14:35:00,143.99,144.14,143.96,144.11,6834.0,139.3813,139.5265,139.3522,139.4974,6834.0
2022-12-19 14:40:00,144.11,144.13,143.88,144.04,9181.0,139.4974,139.5168,139.2748,139.4297,9181.0
2022-12-19 14:45:00,144.05,144.25,143.89,143.91,9402.0,139.4393,139.6329,139.2845,139.3038,9402.0
2022-12-19 14:50:00,143.9,143.96,143.66,143.93,24200.0,139.2941,139.3522,139.0618,139.3232,24200.0
2022-12-19 14:55:00,144.0,144.09,143.85,144.09,10126.0,139.3909,139.4781,139.2457,139.4781,10126.0
2022-12-19 15:00:00,144.01,144.09,143.85,143.93,8747.0,139.4006,139.4781,139.2457,139.3232,8747.0
2022-12-19 15:05:00,143.93,144.26,143.89,144.21,6122.0,139.3232,139.6426,139.2845,139.5942,6122.0
2022-12-19 15:10:00,144.21,144.23,144.02,144.02,13102.0,139.5942,139.6136,139.4103,139.4103,13102.0
2022-12-19 15:15:00,144.01,144.27,144.01,144.27,9278.0,139.4006,139.6523,139.4006,139.6523,9278.0
2022-12-19 15:20:00,144.29,144.37,144.12,144.28,17369.0,139.6717,139.7491,139.5071,139.662,17369.0
2022-12-19 15:25:00,144.28,144.41,144.25,144.32,12997.0,139.662,139.7878,139.6329,139.7007,12997.0
2022-12-19 15:30:00,144.34,144.53,144.34,144.48,22123.0,139.7201,139.904,139.7201,139.8556,22123.0
2022-12-19 15:35:00,144.47,144.51,144.23,144.23,13166.0,139.8459,139.8846,139.6136,139.6136,13166.0
2022-12-19 15:40:00,144.21,144.3,144.05,144.27,21433.0,139.5942,139.6813,139.4393,139.6523,21433.0
2022-12-19 15:45:00,144.25,144.6,144.24,144.46,29417.0,139.6329,139.9717,139.6233,139.8362,29417.0
2022-12-19 15:50:00,144.45,144.73,144.45,144.72,32913.0,139.8265,140.0976,139.8265,140.0879,32913.0
2022-12-19 15:55:00,144.72,145.07,144.68,144.96,113202.0,140.0879,140.4267,140.0492,140.3202,113202.0
2022-12-20 09:30:00,144.99,145.36,144.25,145.36,45367.0,140.3493,140.7074,139.6329,140.7074,45367.0
2022-12-20 09:35:00,145.46,146.29,145.3,145.92,19133.0,140.8042,141.6076,140.6493,141.2495,19133.0
2022-12-20 09:40:00,145.93,146.18,144.82,144.97,21709.0,141.2592,141.5012,140.1847,140.3299,21709.0
2022-12-20 09:45:00,145.0,145.33,144.67,145.13,13233.0,140.3589,140.6784,140.0395,140.4848,13233.0
2022-12-20 09:50:00,145.08,145.45,144.82,145.26,15495.0,140.4364,140.7945,140.1847,140.6106,15495.0
2022-12-20 09:55:00,145.33,145.81,145.33,145.71,8248.0,140.6784,141.143,140.6784,141.0462,8248.0
2022-12-20 10:00:00,145.66,146.04,145.66,145.81,11752.0,140.9978,141.3656,140.9978,141.143,11752.0
2022-12-20 10:05:00,145.83,146.05,145.75,145.82,34581.0,141.1624,141.3753,141.0849,141.1527,34581.0
2022-12-20 10:10:00,145.74,146.33,145.53,146.21,10151.0,141.0752,141.6464,140.872,141.5302,10151.0
2022-12-20 10:15:00,146.18,146.3,145.98,146.11,13438.0,141.5012,141.6173,141.3076,141.4334,13438.0
2022-12-20 10:20:00,146.16,146.5,146.06,146.08,21808.0,141.4818,141.8109,141.385,141.4044,21808.0
2022-12-20 10:25:00,146.07,146.08,145.73,146.05,21736.0,141.3947,141.4044,141.0656,141.3753,21736.0
2022-12-20 10:30:00,146.05,146.12,145.89,145.95,13482.0,141.3753,141.4431,141.2204,141.2785,13482.0
2022-12-20 10:35:00,145.89,146.1,145.89,145.89,35604.0,141.2204,141.4237,141.2204,141.2204,35604.0
2022-12-20 10:40:00,145.93,146.05,145.78,145.92,10161.0,141.2592,141.3753,141.114,141.2495,10161.0
2022-12-20 10:45:00,145.99,146.03,145.84,145.88,8149.0,141.3172,141.356,141.172,141.2108,8149.0
2022-12-20 10:50:00,145.79,146.05,145.76,145.96,13503.0,141.1236,141.3753,141.0946,141.2882,13503.0
2022-12-20 10:55:00,146.01,146.05,145.78,145.81,18475.0,141.3366,141.3753,141.114,141.143,18475.0
2022-12-20 11:00:00,145.84,145.93,145.69,145.85,8981.0,141.172,141.2592,141.0268,141.1817,8981.0
2022-12-20 11:05:00,145.81,145.83,145.64,145.64,3099.0,141.143,141.1624,140.9784,140.9784,3099.0
2022-12-20 11:10:00,145.64,145.66,145.42,145.48,8973.0,140.9784,140.9978,140.7655,140.8236,8973.0
2022-12-20 11:15:00,145.43,145.53,145.24,145.45,11113.0,140.7752,140.872,140.5913,140.7945,11113.0
2022-12-20 11:20:00,145.43,145.46,145.22,145.26,4693.0,140.7752,140.8042,140.5719,140.6106,4693.0
2022-12-20 11:25:00,145.18,145.26,144.95,145.22,11277.0,140.5332,140.6106,140.3105,140.5719,11277.0
2022-12-20 11:30:00,145.27,145.49,145.23,145.43,6179.0,140.6203,140.8333,140.5816,140.7752,6179.0
2022-12-20 11:35:00,145.43,145.46,145.1,145.32,2528.0,140.7752,140.8042,140.4557,140.6687,2528.0
2022-12-20 11:40:00,145.14,145.45,145.14,145.45,4278.0,140.4945,140.7945,140.4945,140.7945,4278.0
2022-12-20 11:45:00,145.49,145.63,145.45,145.56,10802.0,140.8333,140.9688,140.7945,140.901,10802.0
2022-12-20 11:50:00,145.59,145.62,145.46,145.62,6081.0,140.9301,140.9591,140.8042,140.9591,6081.0
2022-12-20 11:55:00,145.54,145.62,145.39,145.6,4542.0,140.8817,140.9591,140.7365,140.9397,4542.0
2022-12-20 12:00:00,145.57,145.78,145.57,145.78,4045.0,140.9107,141.114,140.9107,141.114,4045.0
2022-12-20 12:05:00,145.76,145.95,145.68,145.85,9391.0,141.0946,141.2785,141.0172,141.1817,9391.0
2022-12-20 12:10:00,145.85,145.97,145.71,145.77,3060.0,141.1817,141.2979,141.0462,141.1043,3060.0
2022-12-20 12:15:00,145.74,145.86,145.67,145.72,5039.0,141.0752,141.1914,141.0075,141.0559,5039.0
2022-12-20 12:20:00,145.81,146.0,145.81,145.97,5256.0,141.143,141.3269,141.143,141.2979,5256.0
2022-12-20 12:25:00,145.97,145.99,145.84,145.9,3611.0,141.2979,141.3172,141.172,141.2301,3611.0
2022-12-20 12:30:00,145.79,145.79,145.48,145.53,3475.0,141.1236,141.1236,140.8236,140.872,3475.0
2022-12-20 12:35:00,145.41,145.56,145.36,145.55,3790.0,140.7558,140.901,140.7074,140.8913,3790.0
2022-12-20 12:40:00,145.59,145.79,145.58,145.61,7101.0,140.9301,141.1236,140.9204,140.9494,7101.0
2022-12-20 12:45:00,145.67,145.69,145.55,145.55,7285.0,141.0075,141.0268,140.8913,140.8913,7285.0
2022-12-20 12:50:00,145.53,145.68,145.46,145.68,6282.0,140.872,141.0172,140.8042,141.0172,6282.0
2022-12-20 12:55:00,145.64,145.76,145.64,145.76,3701.0,140.9784,141.0946,140.9784,141.0946,3701.0
2022-12-20 13:00:00,145.83,145.9,145.74,145.85,3480.0,141.1624,141.2301,141.0752,141.1817,3480.0
2022-12-20 13:05:00,145.81,145.82,145.52,145.52,5895.0,141.143,141.1527,140.8623,140.8623,5895.0
2022-12-20 13:10:00,145.56,145.61,145.4,145.59,4303.0,140.901,140.9494,140.7461,140.9301,4303.0
2022-12-20 13:15:00,145.61,145.76,145.57,145.57,5139.0,140.9494,141.0946,140.9107,140.9107,5139.0
2022-12-20 13:20:00,145.56,145.8,145.53,145.64,9440.0,140.901,141.1333,140.872,140.9784,9440.0
2022-12-20 13:25:00,145.64,145.92,145.64,145.85,4210.0,140.9784,141.2495,140.9784,141.1817,4210.0
2022-12-20 13:30:00,145.81,146.01,145.81,145.92,7179.0,141.143,141.3366,141.143,141.2495,7179.0
2022-12-20 13:35:00,145.96,146.03,145.88,145.98,11449.0,141.2882,141.356,141.2108,141.3076,11449.0
2022-12-20 13:40:00,146.0,146.01,145.79,145.85,6731.0,141.3269,141.3366,141.1236,141.1817,6731.0
2022-12-20 13:45:00,145.83,145.92,145.78,145.84,4095.0,141.1624,141.2495,141.114,141.172,4095.0
2022-12-20 13:50:00,145.8,145.88,145.74,145.87,4202.0,141.1333,141.2108,141.0752,141.2011,4202.0
2022-12-20 13:55:00,145.84,145.85,145.7,145.81,6323.0,141.172,141.1817,141.0365,141.143,6323.0
2022-12-20 14:00:00,145.76,145.85,145.68,145.76,2636.0,141.0946,141.1817,141.0172,141.0946,2636.0
2022-12-20 14:05:00,145.74,145.81,145.62,145.76,9937.0,141.0752,141.143,140.9591,141.0946,9937.0
2022-12-20 14:10:00,145.77,146.0,145.77,145.95,3585.0,141.1043,141.3269,141.1043,141.2785,3585.0
2022-12-20 14:15:00,145.89,145.97,145.75,145.81,5804.0,141.2204,141.2979,141.0849,141.143,5804.0
2022-12-20 14:20:00,145.76,145.78,145.57,145.61,5027.0,141.0946,141.114,140.9107,140.9494,5027.0
2022-12-20 14:25:00,145.54,145.65,145.5,145.6,7053.0,140.8817,140.9881,140.8429,140.9397,7053.0
2022-12-20 14:30:00,145.66,145.66,145.43,145.44,12865.0,140.9978,140.9978,140.7752,140.7849,12865.0
2022-12-20 14:35:00,145.42,145.52,145.23,145.32,4499.0,140.7655,140.8623,140.5816,140.6687,4499.0
2022-12-20 14:40:00,145.29,145.34,145.07,145.15,5045.0,140.6397,140.6881,140.4267,140.5041,5045.0
2022-12-20 14:45:00,145.2,145.28,145.18,145.25,3517.0,140.5525,140.63,140.5332,140.6009,3517.0
2022-12-20 14:50:00,145.27,145.39,145.13,145.39,5585.0,140.6203,140.7365,140.4848,140.7365,5585.0
2022-12-20 14:55:00,145.38,145.49,145.28,145.44,7895.0,140.7268,140.8333,140.63,140.7849,7895.0
2022-12-20 15:00:00,145.44,145.44,145.22,145.25,4369.0,140.7849,140.7849,140.5719,140.6009,4369.0
2022-12-20 15:05:00,145.25,145.38,145.22,145.25,5358.0,140.6009,140.7268,140.5719,140.6009,5358.0
2022-12-20 15:10:00,145.28,145.45,145.27,145.37,11659.0,140.63,140.7945,140.6203,140.7171,11659.0
2022-12-20 15:15:00,145.39,145.51,145.3,145.31,10327.0,140.7365,140.8526,140.6493,140.659,10327.0
2022-12-20 15:20:00,145.28,145.39,145.26,145.36,4808.0,140.63,140.7365,140.6106,140.7074,4808.0
2022-12-20 15:25:00,145.33,145.57,145.33,145.55,9077.0,140.6784,140.9107,140.6784,140.8913,9077.0
2022-12-20 15:30:00,145.52,145.59,145.4,145.52,12469.0,140.8623,140.9301,140.7461,140.8623,12469.0
2022-12-20 15:35:00,145.5,145.73,145.5,145.73,11817.0,140.8429,141.0656,140.8429,141.0656,11817.0
2022-12-20 15:40:00,145.72,145.73,145.55,145.57,9233.0,141.0559,141.0656,140.8913,140.9107,9233.0
2022-12-20 15:45:00,145.57,145.76,145.43,145.76,16526.0,140.9107,141.0946,140.7752,141.0946,16526.0
2022-12-20 15:50:00,145.74,145.84,145.63,145.71,26419.0,141.0752,141.172,140.9688,141.0462,26419.0
2022-12-20 15:55:00,145.71,145.79,145.61,145.7,56527.0,141.0462,141.1236,140.9494,141.0365,56527.0
2022-12-21 09:30:00,147.06,147.59,147.02,147.44,53226.0,142.353,142.866,142.3143,142.7208,53226.0
2022-12-21 09:35:00,147.4,147.55,147.01,147.25,16414.0,142.6821,142.8273,142.3046,142.5369,16414.0
2022-12-21 09:40:00,147.09,147.14,146.69,146.69,10916.0,142.382,142.4304,141.9948,141.9948,10916.0
2022-12-21 09:45:00,146.75,147.08,146.59,146.76,22988.0,142.0529,142.3724,141.898,142.0626,22988.0
2022-12-21 09:50:00,146.71,146.86,146.44,146.64,15769.0,142.0142,142.1594,141.7528,141.9464,15769.0
2022-12-21 09:55:00,146.58,146.77,146.4,146.72,6276.0,141.8884,142.0723,141.7141,142.0239,6276.0
2022-12-21 10:00:00,146.78,146.94,146.56,146.89,26346.0,142.082,142.2368,141.869,142.1884,26346.0
2022-12-21 10:05:00,146.83,147.07,146.73,147.06,18748.0,142.1304,142.3627,142.0336,142.353,18748.0
2022-12-21 10:10:00,147.0,147.34,146.82,146.89,40651.0,142.2949,142.624,142.1207,142.1884,40651.0
2022-12-21 10:15:00,146.88,146.94,146.74,146.89,20923.0,142.1788,142.2368,142.0432,142.1884,20923.0
2022-12-21 10:20:00,146.92,147.08,146.86,146.95,12342.0,142.2175,142.3724,142.1594,142.2465,12342.0
2022-12-21 10:25:00,146.95,147.04,146.84,147.03,24920.0,142.2465,142.3336,142.14,142.324,24920.0
2022-12-21 10:30:00,147.06,147.35,146.96,147.26,18105.0,142.353,142.6337,142.2562,142.5466,18105.0
2022-12-21 10:35:00,147.32,147.33,147.13,147.32,11868.0,142.6047,142.6144,142.4208,142.6047,11868.0
2022-12-21 10:40:00,147.33,147.52,147.22,147.43,14215.0,142.6144,142.7983,142.5079,142.7112,14215.0
2022-12-21 10:45:00,147.43,147.46,147.21,147.25,11300.0,142.7112,142.7402,142.4982,142.5369,11300.0
2022-12-21 10:50:00,147.3,147.3,146.96,146.99,9594.0,142.5853,142.5853,142.2562,142.2852,9594.0
2022-12-21 10:55:00,147.03,147.34,147.03,147.31,12845.0,142.324,142.624,142.324,142.595,12845.0
2022-12-21 11:00:00,147.31,147.58,147.29,147.5,13040.0,142.595,142.8564,142.5756,142.7789,13040.0
2022-12-21 11:05:00,147.47,147.55,147.38,147.54,8498.0,142.7499,142.8273,142.6628,142.8176,8498.0
2022-12-21 11:10:00,147.54,147.78,147.53,147.67,13275.0,142.8176,143.05,142.808,142.9435,13275.0
2022-12-21 11:15:00,147.62,147.63,147.41,147.47,14334.0,142.8951,142.9048,142.6918,142.7499,14334.0
2022-12-21 11:20:00,147.44,147.52,147.18,147.3,13052.0,142.7208,142.7983,142.4692,142.5853,13052.0
2022-12-21 11:25:00,147.31,147.5,147.22,147.49,13279.0,142.595,142.7789,142.5079,142.7692,13279.0
2022-12-21 11:30:00,147.43,147.54,147.4,147.41,9654.0,142.7112,142.8176,142.6821,142.6918,9654.0
2022-12-21 11:35:00,147.4,147.63,147.31,147.55,8933.0,142.6821,142.9048,142.595,142.8273,8933.0
2022-12-21 11:40:00,147.54,147.74,147.46,147.74,6347.0,142.8176,143.0112,142.7402,143.0112,6347.0
2022-12-21 11:45:00,147.76,147.76,147.39,147.5,8635.0,143.0306,143.0306,142.6724,142.7789,8635.0
2022-12-21 11:50:00,147.47,147.5,147.28,147.3,8149.0,142.7499,142.7789,142.566,142.5853,8149.0
2022-12-21 11:55:00,147.3,147.5,147.23,147.32,21049.0,142.5853,142.7789,142.5176,142.6047,21049.0
2022-12-21 12:00:00,147.31,147.31,147.12,147.16,3275.0,142.595,142.595,142.4111,142.4498,3275.0
2022-12-21 12:05:00,147.18,147.19,147.03,147.06,5491.0,142.4692,142.4788,142.324,142.353,5491.0
2022-12-21 12:10:00,147.03,147.1,146.96,147.1,6603.0,142.324,142.3917,142.2562,142.3917,6603.0
2022-12-21 12:15:00,147.12,147.15,147.04,147.11,4107.0,142.4111,142.4401,142.3336,142.4014,4107.0
2022-12-21 12:20:00,147.06,147.37,147.05,147.37,2853.0,142.353,142.6531,142.3433,142.6531,2853.0
2022-12-21 12:25:00,147.35,147.35,147.08,147.16,3367.0,142.6337,142.6337,142.3724,142.4498,3367.0
2022-12-21 12:30:00,147.1,147.29,147.1,147.26,4241.0,142.3917,142.5756,142.3917,142.5466,4241.0
2022-12-21 12:35:00,147.21,147.22,147.14,147.16,2494.0,142.4982,142.5079,142.4304,142.4498,2494.0
2022-12-21 12:40:00,147.15,147.16,147.05,147.1,3450.0,142.4401,142.4498,142.3433,142.3917,3450.0
2022-12-21 12:45:00,147.09,147.3,147.07,147.18,9133.0,142.382,142.5853,142.3627,142.4692,9133.0
2022-12-21 12:50:00,147.21,147.34,147.16,147.31,10271.0,142.4982,142.624,142.4498,142.595,10271.0
2022-12-21 12:55:00,147.3,147.3,147.13,147.22,16543.0,142.5853,142.5853,142.4208,142.5079,16543.0
2022-12-21 13:00:00,147.18,147.31,147.12,147.31,1588.0,142.4692,142.595,142.4111,142.595,1588.0
2022-12-21 13:05:00,147.29,147.4,147.23,147.39,4059.0,142.5756,142.6821,142.5176,142.6724,4059.0
2022-12-21 13:10:00,147.38,147.39,147.19,147.22,6591.0,142.6628,142.6724,142.4788,142.5079,6591.0
2022-12-21 13:15:00,147.22,147.24,147.13,147.14,3206.0,142.5079,142.5272,142.4208,142.4304,3206.0
2022-12-21 13:20:00,147.13,147.21,147.08,147.19,13097.0,142.4208,142.4982,142.3724,142.4788,13097.0
2022-12-21 13:25:00,147.21,147.3,147.07,147.21,12096.0,142.4982,142.5853,142.3627,142.4982,12096.0
2022-12-21 13:30:00,147.19,147.32,147.19,147.28,6413.0,142.4788,142.6047,142.4788,142.566,6413.0
2022-12-21 13:35:00,147.27,147.41,147.17,147.3,18650.0,142.5563,142.6918,142.4595,142.5853,18650.0
2022-12-21 13:40:00,147.32,147.41,147.23,147.31,3731.0,142.6047,142.6918,142.5176,142.595,3731.0
2022-12-21 13:45:00,147.44,147.47,147.28,147.35,6031.0,142.7208,142.7499,142.566,142.6337,6031.0
2022-12-21 13:50:00,147.33,147.43,147.26,147.43,6569.0,142.6144,142.7112,142.5466,142.7112,6569.0
2022-12-21 13:55:00,147.43,147.45,147.29,147.31,5067.0,142.7112,142.7305,142.5756,142.595,5067.0
2022-12-21 14:00:00,147.31,147.54,147.31,147.46,6580.0,142.595,142.8176,142.595,142.7402,6580.0
2022-12-21 14:05:00,147.45,147.59,147.41,147.58,9397.0,142.7305,142.866,142.6918,142.8564,9397.0
2022-12-21 14:10:00,147.61,147.65,147.51,147.56,9742.0,142.8854,142.9241,142.7886,142.837,9742.0
2022-12-21 14:15:00,147.61,147.62,147.37,147.37,7069.0,142.8854,142.8951,142.6531,142.6531,7069.0
2022-12-21 14:20:00,147.37,147.46,147.32,147.32,10765.0,142.6531,142.7402,142.6047,142.6047,10765.0
2022-12-21 14:25:00,147.37,147.41,147.19,147.23,20171.0,142.6531,142.6918,142.4788,142.5176,20171.0
2022-12-21 14:30:00,147.19,147.26,147.15,147.24,7055.0,142.4788,142.5466,142.4401,142.5272,7055.0
2022-12-21 14:35:00,147.21,147.21,146.93,147.05,8269.0,142.4982,142.4982,142.2272,142.3433,8269.0
2022-12-21 14:40:00,147.05,147.1,146.97,147.06,7546.0,142.3433,142.3917,142.2659,142.353,7546.0
2022-12-21 14:45:00,147.0,147.16,146.95,147.0,19208.0,142.2949,142.4498,142.2465,142.2949,19208.0
2022-12-21 14:50:00,147.02,147.04,146.64,146.71,5527.0,142.3143,142.3336,141.9464,142.0142,5527.0
2022-12-21 14:55:00,146.72,146.77,146.5,146.71,11292.0,142.0239,142.0723,141.8109,142.0142,11292.0
2022-12-21 15:00:00,146.69,146.95,146.69,146.87,8576.0,141.9948,142.2465,141.9948,142.1691,8576.0
2022-12-21 15:05:00,146.87,146.87,146.55,146.59,8462.0,142.1691,142.1691,141.8593,141.898,8462.0
2022-12-21 15:10:00,146.62,146.73,146.57,146.62,14822.0,141.9271,142.0336,141.8787,141.9271,14822.0
2022-12-21 15:15:00,146.6,146.62,146.37,146.42,13938.0,141.9077,141.9271,141.6851,141.7335,13938.0
2022-12-21 15:20:00,146.45,146.65,146.44,146.59,14987.0,141.7625,141.9561,141.7528,141.898,14987.0
2022-12-21 15:25:00,146.59,146.82,146.57,146.78,44923.0,141.898,142.1207,141.8787,142.082,44923.0
2022-12-21 15:30:00,146.8,146.98,146.8,146.87,18023.0,142.1013,142.2756,142.1013,142.1691,18023.0
2022-12-21 15:35:00,146.88,147.09,146.87,147.03,17317.0,142.1788,142.382,142.1691,142.324,17317.0
2022-12-21 15:40:00,147.03,147.1,146.92,147.05,17518.0,142.324,142.3917,142.2175,142.3433,17518.0
2022-12-21 15:45:00,147.07,147.27,147.02,147.25,14005.0,142.3627,142.5563,142.3143,142.5369,14005.0
2022-12-21 15:50:00,147.19,147.19,146.78,146.94,43116.0,142.4788,142.4788,142.082,142.2368,43116.0
2022-12-21 15:55:00,146.95,147.17,146.92,147.1,141484.0,142.2465,142.4595,142.2175,142.3917,141484.0
2022-12-22 09:30:00,146.05,146.7,144.69,144.83,51707.0,141.3753,142.0045,140.0589,140.1944,51707.0
2022-12-22 09:35:00,144.73,145.15,144.6,144.72,15899.0,140.0976,140.5041,139.9717,140.0879,15899.0
2022-12-22 09:40:00,144.83,145.38,144.81,145.23,9517.0,140.1944,140.7268,140.175,140.5816,9517.0
2022-12-22 09:45:00,145.16,145.85,145.06,145.67,10922.0,140.5138,141.1817,140.417,141.0075,10922.0
2022-12-22 09:50:00,145.75,145.77,145.39,145.4,5102.0,141.0849,141.1043,140.7365,140.7461,5102.0
2022-12-22 09:55:00,145.34,145.65,145.11,145.65,18115.0,140.6881,140.9881,140.4654,140.9881,18115.0
2022-12-22 10:00:00,145.58,145.75,145.18,145.44,27858.0,140.9204,141.0849,140.5332,140.7849,27858.0
2022-12-22 10:05:00,145.39,145.56,145.07,145.07,5657.0,140.7365,140.901,140.4267,140.4267,5657.0
2022-12-22 10:10:00,145.19,145.3,144.72,145.07,11068.0,140.5429,140.6493,140.0879,140.4267,11068.0
2022-12-22 10:15:00,144.98,145.09,144.88,144.94,7634.0,140.3396,140.4461,140.2428,140.3009,7634.0
2022-12-22 10:20:00,144.96,144.99,144.6,144.76,6414.0,140.3202,140.3493,139.9717,140.1266,6414.0
2022-12-22 10:25:00,144.73,145.1,144.73,144.92,7800.0,140.0976,140.4557,140.0976,140.2815,7800.0
2022-12-22 10:30:00,144.86,145.17,144.61,144.96,10353.0,140.2234,140.5235,139.9814,140.3202,10353.0
2022-12-22 10:35:00,145.07,145.13,144.83,144.99,15414.0,140.4267,140.4848,140.1944,140.3493,15414.0
2022-12-22 10:40:00,145.05,145.05,144.88,145.0,17322.0,140.4073,140.4073,140.2428,140.3589,17322.0
2022-12-22 10:45:00,144.98,145.06,144.77,144.89,12981.0,140.3396,140.417,140.1363,140.2525,12981.0
2022-12-22 10:50:00,144.87,145.13,144.87,144.95,6115.0,140.2331,140.4848,140.2331,140.3105,6115.0
2022-12-22 10:55:00,144.82,144.86,144.64,144.71,2654.0,140.1847,140.2234,140.0105,140.0782,2654.0
2022-12-22 11:00:00,144.65,144.68,144.5,144.65,3640.0,140.0201,140.0492,139.8749,140.0201,3640.0
2022-12-22 11:05:00,144.61,144.82,144.51,144.52,11427.0,139.9814,140.1847,139.8846,139.8943,11427.0
2022-12-22 11:10:00,144.5,144.66,144.49,144.66,7253.0,139.8749,140.0298,139.8653,140.0298,7253.0
2022-12-22 11:15:00,144.72,144.97,144.68,144.94,6931.0,140.0879,140.3299,140.0492,140.3009,6931.0
2022-12-22 11:20:00,144.94,145.12,144.85,144.85,12915.0,140.3009,140.4751,140.2137,140.2137,12915.0
2022-12-22 11:25:00,144.72,144.72,144.55,144.63,3972.0,140.0879,140.0879,139.9233,140.0008,3972.0
2022-12-22 11:30:00,144.69,144.77,144.62,144.68,4201.0,140.0589,140.1363,139.9911,140.0492,4201.0
2022-12-22 11:35:00,144.78,144.82,144.56,144.56,4903.0,140.146,140.1847,139.933,139.933,4903.0
2022-12-22 11:40:00,144.56,144.57,144.41,144.49,5955.0,139.933,139.9427,139.7878,139.8653,5955.0
2022-12-22 11:45:00,144.39,144.43,144.27,144.3,7567.0,139.7685,139.8072,139.6523,139.6813,7567.0
2022-12-22 11:50:00,144.33,144.41,144.22,144.37,5304.0,139.7104,139.7878,139.6039,139.7491,5304.0
2022-12-22 11:55:00,144.31,144.38,144.28,144.32,5019.0,139.691,139.7588,139.662,139.7007,5019.0
2022-12-22 12:00:00,144.28,144.35,144.19,144.35,2902.0,139.662,139.7297,139.5749,139.7297,2902.0
2022-12-22 12:05:00,144.3,144.37,144.25,144.37,5642.0,139.6813,139.7491,139.6329,139.7491,5642.0
2022-12-22 12:10:00,144.39,144.44,144.32,144.33,2649.0,139.7685,139.8169,139.7007,139.7104,2649.0
2022-12-22 12:15:00,144.38,144.39,144.17,144.21,6256.0,139.7588,139.7685,139.5555,139.5942,6256.0
2022-12-22 12:20:00,144.2,144.21,143.97,143.97,5243.0,139.5845,139.5942,139.3619,139.3619,5243.0
2022-12-22 12:25:00,143.94,143.94,143.52,143.6,7375.0,139.3329,139.3329,138.9263,139.0037,7375.0
2022-12-22 12:30:00,143.6,143.76,143.55,143.64,7668.0,139.0037,139.1586,138.9553,139.0425,7668.0
2022-12-22 12:35:00,143.6,143.68,143.55,143.61,9212.0,139.0037,139.0812,138.9553,139.0134,9212.0
2022-12-22 12:40:00,143.52,143.53,143.34,143.47,5441.0,138.9263,138.936,138.7521,138.8779,5441.0
2022-12-22 12:45:00,143.47,143.54,143.39,143.44,5939.0,138.8779,138.9457,138.8005,138.8489,5939.0
2022-12-22 12:50:00,143.44,143.51,143.37,143.4,4683.0,138.8489,138.9166,138.7811,138.8101,4683.0
2022-12-22 12:55:00,143.37,143.47,143.29,143.39,5624.0,138.7811,138.8779,138.7037,138.8005,5624.0
2022-12-22 13:00:00,143.42,143.43,143.02,143.1,5275.0,138.8295,138.8392,138.4423,138.5197,5275.0
2022-12-22 13:05:00,143.13,143.13,142.83,142.9,7720.0,138.5488,138.5488,138.2584,138.3261,7720.0
2022-12-22 13:10:00,142.99,143.1,142.92,143.01,7834.0,138.4133,138.5197,138.3455,138.4326,7834.0
2022-12-22 13:15:00,143.0,143.19,142.94,143.17,8382.0,138.4229,138.6069,138.3649,138.5875,8382.0
2022-12-22 13:20:00,143.13,143.15,142.94,143.09,8417.0,138.5488,138.5681,138.3649,138.5101,8417.0
2022-12-22 13:25:00,143.11,143.16,143.05,143.07,3009.0,138.5294,138.5778,138.4713,138.4907,3009.0
2022-12-22 13:30:00,143.0,143.03,142.72,142.84,6553.0,138.4229,138.452,138.1519,138.2681,6553.0
2022-12-22 13:35:00,142.84,143.18,142.72,143.18,8683.0,138.2681,138.5972,138.1519,138.5972,8683.0
2022-12-22 13:40:00,143.14,143.27,143.12,143.25,11664.0,138.5585,138.6843,138.5391,138.6649,11664.0
2022-12-22 13:45:00,143.25,143.39,143.19,143.27,9223.0,138.6649,138.8005,138.6069,138.6843,9223.0
2022-12-22 13:50:00,143.31,143.42,143.26,143.37,4532.0,138.723,138.8295,138.6746,138.7811,4532.0
2022-12-22 13:55:00,143.34,143.38,143.2,143.31,9861.0,138.7521,138.7908,138.6165,138.723,9861.0
2022-12-22 14:00:00,143.33,143.5,143.23,143.3,6124.0,138.7424,138.9069,138.6456,138.7133,6124.0
2022-12-22 14:05:00,143.29,143.46,143.21,143.36,14305.0,138.7037,138.8682,138.6262,138.7714,14305.0
2022-12-22 14:10:00,143.35,143.84,143.35,143.8,11754.0,138.7617,139.2361,138.7617,139.1973,11754.0
2022-12-22 14:15:00,143.87,143.88,143.62,143.68,19156.0,139.2651,139.2748,139.0231,139.0812,19156.0
2022-12-22 14:20:00,143.67,143.79,143.49,143.78,8868.0,139.0715,139.1877,138.8973,139.178,8868.0
2022-12-22 14:25:00,143.71,143.81,143.58,143.78,12708.0,139.1102,139.207,138.9844,139.178,12708.0
2022-12-22 14:30:00,143.74,143.92,143.59,143.86,13624.0,139.1393,139.3135,138.9941,139.2554,13624.0
2022-12-22 14:35:00,143.85,143.86,143.56,143.69,12746.0,139.2457,139.2554,138.965,139.0909,12746.0
2022-12-22 14:40:00,143.7,143.84,143.6,143.71,9270.0,139.1005,139.2361,139.0037,139.1102,9270.0
2022-12-22 14:45:00,143.74,144.02,143.74,144.0,7599.0,139.1393,139.4103,139.1393,139.3909,7599.0
2022-12-22 14:50:00,144.01,144.24,143.99,144.18,13265.0,139.4006,139.6233,139.3813,139.5652,13265.0
2022-12-22 14:55:00,144.18,144.32,144.06,144.31,15682.0,139.5652,139.7007,139.449,139.691,15682.0
2022-12-22 15:00:00,144.36,144.39,144.21,144.24,8734.0,139.7394,139.7685,139.5942,139.6233,8734.0
2022-12-22 15:05:00,144.25,144.48,144.07,144.48,8366.0,139.6329,139.8556,139.4587,139.8556,8366.0
2022-12-22 15:10:00,144.55,144.59,144.37,144.48,15668.0,139.9233,139.9621,139.7491,139.8556,15668.0
2022-12-22 15:15:00,144.54,144.87,144.5,144.83,12251.0,139.9137,140.2331,139.8749,140.1944,12251.0
2022-12-22 15:20:00,144.89,145.23,144.89,145.2,17380.0,140.2525,140.5816,140.2525,140.5525,17380.0
2022-12-22 15:25:00,145.13,145.18,145.0,145.12,8580.0,140.4848,140.5332,140.3589,140.4751,8580.0
2022-12-22 15:30:00,145.19,145.28,145.07,145.08,14330.0,140.5429,140.63,140.4267,140.4364,14330.0
2022-12-22 15:35:00,145.09,145.13,144.96,145.05,7938.0,140.4461,140.4848,140.3202,140.4073,7938.0
2022-12-22 15:40:00,145.1,145.22,145.02,145.08,9489.0,140.4557,140.5719,140.3783,140.4364,9489.0
2022-12-22 15:45:00,145.06,145.16,144.95,145.16,17040.0,140.417,140.5138,140.3105,140.5138,17040.0
2022-12-22 15:50:00,145.16,145.48,145.14,145.4,53729.0,140.5138,140.8236,140.4945,140.7461,53729.0
2022-12-22 15:55:00,145.41,145.45,145.22,145.33,98645.0,140.7558,140.7945,140.5719,140.6784,98645.0
2022-12-23 09:30:00,145.23,145.77,145.11,145.64,29389.0,140.5816,141.1043,140.4654,140.9784,29389.0
2022-12-23 09:35:00,145.68,145.84,144.66,145.03,10429.0,141.0172,141.172,140.0298,140.388,10429.0
2022-12-23 09:40:00,144.97,145.5,144.96,145.09,7832.0,140.3299,140.8429,140.3202,140.4461,7832.0
2022-12-23 09:45:00,144.99,145.09,144.52,144.7,16585.0,140.3493,140.4461,139.8943,140.0685,16585.0
2022-12-23 09:50:00,144.78,145.14,144.78,145.0,25474.0,140.146,140.4945,140.146,140.3589,25474.0
2022-12-23 09:55:00,144.95,145.07,144.85,145.04,26885.0,140.3105,140.4267,140.2137,140.3977,26885.0
2022-12-23 10:00:00,145.2,145.9,144.98,145.33,19471.0,140.5525,141.2301,140.3396,140.6784,19471.0
2022-12-23 10:05:00,145.33,145.81,145.07,145.81,11741.0,140.6784,141.143,140.4267,141.143,11741.0
2022-12-23 10:10:00,145.75,145.99,145.74,145.88,9378.0,141.0849,141.3172,141.0752,141.2108,9378.0
2022-12-23 10:15:00,145.78,146.49,145.78,146.44,23132.0,141.114,141.8012,141.114,141.7528,23132.0
2022-12-23 10:20:00,146.39,146.67,146.23,146.65,8763.0,141.7044,141.9755,141.5496,141.9561,8763.0
2022-12-23 10:25:00,146.69,146.77,146.37,146.47,8002.0,141.9948,142.0723,141.6851,141.7819,8002.0
2022-12-23 10:30:00,146.55,146.84,146.55,146.65,5627.0,141.8593,142.14,141.8593,141.9561,5627.0
2022-12-23 10:35:00,146.85,147.08,146.72,147.08,18355.0,142.1497,142.3724,142.0239,142.3724,18355.0
2022-12-23 10:40:00,147.09,147.14,146.83,146.86,10570.0,142.382,142.4304,142.1304,142.1594,10570.0
2022-12-23 10:45:00,146.86,146.9,146.65,146.8,8687.0,142.1594,142.1981,141.9561,142.1013,8687.0
2022-12-23 10:50:00,146.69,146.69,146.35,146.44,10515.0,141.9948,141.9948,141.6657,141.7528,10515.0
2022-12-23 10:55:00,146.52,146.65,146.4,146.5,9801.0,141.8303,141.9561,141.7141,141.8109,9801.0
2022-12-23 11:00:00,146.38,146.45,146.01,146.17,6788.0,141.6948,141.7625,141.3366,141.4915,6788.0
2022-12-23 11:05:00,146.1,146.19,146.06,146.14,3055.0,141.4237,141.5108,141.385,141.4624,3055.0
2022-12-23 11:10:00,146.21,146.41,146.21,146.31,5825.0,141.5302,141.7238,141.5302,141.627,5825.0
2022-12-23 11:15:00,146.25,146.4,146.1,146.24,10720.0,141.5689,141.7141,141.4237,141.5592,10720.0
2022-12-23 11:20:00,146.2,146.43,146.12,146.12,10091.0,141.5205,141.7432,141.4431,141.4431,10091.0
2022-12-23 11:25:00,146.26,146.34,145.95,145.95,3754.0,141.5786,141.656,141.2785,141.2785,3754.0
2022-12-23 11:30:00,146.03,146.03,145.81,145.81,5248.0,141.356,141.356,141.143,141.143,5248.0
2022-12-23 11:35:00,145.84,146.51,145.84,146.51,8780.0,141.172,141.8206,141.172,141.8206,8780.0
2022-12-23 11:40:00,146.5,146.63,146.37,146.38,4693.0,141.8109,141.9368,141.6851,141.6948,4693.0
2022-12-23 11:45:00,146.34,146.43,146.27,146.43,3910.0,141.656,141.7432,141.5883,141.7432,3910.0
2022-12-23 11:50:00,146.41,146.53,146.17,146.25,8113.0,141.7238,141.84,141.4915,141.5689,8113.0
2022-12-23 11:55:00,146.29,146.47,146.23,146.47,3217.0,141.6076,141.7819,141.5496,141.7819,3217.0
2022-12-23 12:00:00,146.51,146.64,146.51,146.55,10803.0,141.8206,141.9464,141.8206,141.8593,10803.0
2022-12-23 12:05:00,146.46,146.52,146.3,146.42,3944.0,141.7722,141.8303,141.6173,141.7335,3944.0
2022-12-23 12:10:00,146.39,146.65,146.39,146.6,3753.0,141.7044,141.9561,141.7044,141.9077,3753.0
2022-12-23 12:15:00,146.59,146.61,146.44,146.6,6151.0,141.898,141.9174,141.7528,141.9077,6151.0
2022-12-23 12:20:00,146.62,146.84,146.58,146.83,14293.0,141.9271,142.14,141.8884,142.1304,14293.0
2022-12-23 12:25:00,146.83,146.9,146.59,146.83,28939.0,142.1304,142.1981,141.898,142.1304,28939.0
2022-12-23 12:30:00,146.9,147.1,146.88,147.05,14706.0,142.1981,142.3917,142.1788,142.3433,14706.0
2022-12-23 12:35:00,147.03,147.09,146.78,146.92,9054.0,142.324,142.382,142.082,142.2175,9054.0
2022-12-23 12:40:00,146.93,146.96,146.6,146.71,13011.0,142.2272,142.2562,141.9077,142.0142,13011.0
2022-12-23 12:45:00,146.63,146.83,146.53,146.53,7784.0,141.9368,142.1304,141.84,141.84,7784.0
2022-12-23 12:50:00,146.66,146.74,146.55,146.57,9567.0,141.9658,142.0432,141.8593,141.8787,9567.0
2022-12-23 12:55:00,146.65,146.72,146.57,146.6,6907.0,141.9561,142.0239,141.8787,141.9077,6907.0
2022-12-23 13:00:00,146.6,146.95,146.56,146.86,35697.0,141.9077,142.2465,141.869,142.1594,35697.0
2022-12-23 13:05:00,146.9,147.06,146.8,147.01,20121.0,142.1981,142.353,142.1013,142.3046,20121.0
2022-12-23 13:10:00,147.01,147.03,146.58,146.58,6079.0,142.3046,142.324,141.8884,141.8884,6079.0
2022-12-23 13:15:00,146.68,146.87,146.67,146.67,2122.0,141.9852,142.1691,141.9755,141.9755,2122.0
2022-12-23 13:20:00,146.71,146.8,146.69,146.72,1899.0,142.0142,142.1013,141.9948,142.0239,1899.0
2022-12-23 13:25:00,146.69,146.78,146.65,146.69,4390.0,141.9948,142.082,141.9561,141.9948,4390.0
2022-12-23 13:30:00,146.69,146.77,146.66,146.74,2460.0,141.9948,142.0723,141.9658,142.0432,2460.0
2022-12-23 13:35:00,146.75,146.78,146.63,146.73,2469.0,142.0529,142.082,141.9368,142.0336,2469.0
2022-12-23 13:40:00,146.69,146.81,146.56,146.62,4243.0,141.9948,142.111,141.869,141.9271,4243.0
2022-12-23 13:45:00,146.6,146.64,146.3,146.51,13790.0,141.9077,141.9464,141.6173,141.8206,13790.0
2022-12-23 13:50:00,146.51,146.63,146.5,146.59,5709.0,141.8206,141.9368,141.8109,141.898,5709.0
2022-12-23 13:55:00,146.59,146.6,146.46,146.56,1137.0,141.898,141.9077,141.7722,141.869,1137.0
2022-12-23 14:00:00,146.55,146.61,146.49,146.53,3158.0,141.8593,141.9174,141.8012,141.84,3158.0
2022-12-23 14:05:00,146.51,146.7,146.49,146.49,4393.0,141.8206,142.0045,141.8012,141.8012,4393.0
2022-12-23 14:10:00,146.47,146.64,146.47,146.57,3193.0,141.7819,141.9464,141.7819,141.8787,3193.0
2022-12-23 14:15:00,146.58,146.76,146.55,146.65,5269.0,141.8884,142.0626,141.8593,141.9561,5269.0
2022-12-23 14:20:00,146.68,146.73,146.43,146.51,3112.0,141.9852,142.0336,141.7432,141.8206,3112.0
2022-12-23 14:25:00,146.49,146.69,146.45,146.56,21137.0,141.8012,141.9948,141.7625,141.869,21137.0
2022-12-23 14:30:00,146.58,146.66,146.56,146.6,3855.0,141.8884,141.9658,141.869,141.9077,3855.0
2022-12-23 14:35:00,146.57,146.7,146.53,146.66,7518.0,141.8787,142.0045,141.84,141.9658,7518.0
2022-12-23 14:40:00,146.67,146.67,146.55,146.6,1900.0,141.9755,141.9755,141.8593,141.9077,1900.0
2022-12-23 14:45:00,146.6,146.66,146.54,146.58,16131.0,141.9077,141.9658,141.8496,141.8884,16131.0
2022-12-23 14:50:00,146.65,146.73,146.65,146.72,6682.0,141.9561,142.0336,141.9561,142.0239,6682.0
2022-12-23 14:55:00,146.7,146.75,146.66,146.75,6820.0,142.0045,142.0529,141.9658,142.0529,6820.0
2022-12-23 15:00:00,146.76,147.03,146.71,146.94,27583.0,142.0626,142.324,142.0142,142.2368,27583.0
2022-12-23 15:05:00,146.94,146.95,146.83,146.9,11833.0,142.2368,142.2465,142.1304,142.1981,11833.0
2022-12-23 15:10:00,146.87,146.93,146.81,146.84,3578.0,142.1691,142.2272,142.111,142.14,3578.0
2022-12-23 15:15:00,146.83,146.96,146.83,146.9,3271.0,142.1304,142.2562,142.1304,142.1981,3271.0
2022-12-23 15:20:00,146.9,146.92,146.72,146.76,5630.0,142.1981,142.2175,142.0239,142.0626,5630.0
2022-12-23 15:25:00,146.76,146.82,146.67,146.74,5581.0,142.0626,142.1207,141.9755,142.0432,5581.0
2022-12-23 15:30:00,146.72,146.78,146.56,146.65,10785.0,142.0239,142.082,141.869,141.9561,10785.0
2022-12-23 15:35:00,146.63,146.68,146.53,146.6,10176.0,141.9368,141.9852,141.84,141.9077,10176.0
2022-12-23 15:40:00,146.63,146.78,146.63,146.76,10645.0,141.9368,142.082,141.9368,142.0626,10645.0
2022-12-23 15:45:00,146.76,146.99,146.75,146.94,18484.0,142.0626,142.2852,142.0529,142.2368,18484.0
2022-12-23 15:50:00,146.92,147.09,146.78,147.03,31669.0,142.2175,142.382,142.082,142.324,31669.0
2022-12-23 15:55:00,147.04,147.13,146.95,147.03,170038.0,142.3336,142.4208,142.2465,142.324,170038.0
2022-12-27 09:30:00,147.29,147.29,146.53,146.8,23911.0,142.5756,142.5756,141.84,142.1013,23911.0
2022-12-27 09:35:00,146.71,146.9,146.32,146.9,5098.0,142.0142,142.1981,141.6367,142.1981,5098.0
2022-12-27 09:40:00,146.91,146.91,146.44,146.7,14175.0,142.2078,142.2078,141.7528,142.0045,14175.0
2022-12-27 09:45:00,146.65,146.72,146.17,146.39,6135.0,141.9561,142.0239,141.4915,141.7044,6135.0
2022-12-27 09:50:00,146.28,146.52,146.01,146.51,6956.0,141.598,141.8303,141.3366,141.8206,6956.0
2022-12-27 09:55:00,146.4,146.44,146.22,146.31,8583.0,141.7141,141.7528,141.5399,141.627,8583.0
2022-12-27 10:00:00,146.25,146.5,146.07,146.28,13668.0,141.5689,141.8109,141.3947,141.598,13668.0
2022-12-27 10:05:00,146.28,146.39,146.19,146.32,19906.0,141.598,141.7044,141.5108,141.6367,19906.0
2022-12-27 10:10:00,146.36,146.87,146.33,146.87,17087.0,141.6754,142.1691,141.6464,142.1691,17087.0
2022-12-27 10:15:00,146.8,147.44,146.71,147.29,6328.0,142.1013,142.7208,142.0142,142.5756,6328.0
2022-12-27 10:20:00,147.41,147.75,147.29,147.72,20917.0,142.6918,143.0209,142.5756,142.9919,20917.0
2022-12-27 10:25:00,147.75,147.83,147.53,147.59,33677.0,143.0209,143.0984,142.808,142.866,33677.0
2022-12-27 10:30:00,147.66,147.72,147.52,147.69,11592.0,142.9338,142.9919,142.7983,142.9628,11592.0
2022-12-27 10:35:00,147.7,147.7,147.46,147.5,4717.0,142.9725,142.9725,142.7402,142.7789,4717.0
2022-12-27 10:40:00,147.5,147.76,147.41,147.65,20304.0,142.7789,143.0306,142.6918,142.9241,20304.0
2022-12-27 10:45:00,147.66,147.86,147.62,147.68,9629.0,142.9338,143.1274,142.8951,142.9532,9629.0
2022-12-27 10:50:00,147.7,147.75,147.5,147.5,11717.0,142.9725,143.0209,142.7789,142.7789,11717.0
2022-12-27 10:55:00,147.54,147.54,147.11,147.14,13712.0,142.8176,142.8176,142.4014,142.4304,13712.0
2022-12-27 11:00:00,147.09,147.43,147.06,147.26,10070.0,142.382,142.7112,142.353,142.5466,10070.0
2022-12-27 11:05:00,147.3,147.3,147.02,147.27,10977.0,142.5853,142.5853,142.3143,142.5563,10977.0
2022-12-27 11:10:00,147.24,147.29,147.16,147.18,5143.0,142.5272,142.5756,142.4498,142.4692,5143.0
2022-12-27 11:15:00,147.26,147.32,147.16,147.16,9452.0,142.5466,142.6047,142.4498,142.4498,9452.0
2022-12-27 11:20:00,147.16,147.21,147.0,147.2,9365.0,142.4498,142.4982,142.2949,142.4885,9365.0
2022-12-27 11:25:00,147.2,147.26,147.15,147.23,5135.0,142.4885,142.5466,142.4401,142.5176,5135.0
2022-12-27 11:30:00,147.17,147.24,146.84,146.85,11819.0,142.4595,142.5272,142.14,142.1497,11819.0
2022-12-27 11:35:00,146.86,147.08,146.86,147.03,4682.0,142.1594,142.3724,142.1594,142.324,4682.0
2022-12-27 11:40:00,146.99,147.36,146.94,147.34,7911.0,142.2852,142.6434,142.2368,142.624,7911.0
2022-12-27 11:45:00,147.33,147.35,147.03,147.16,10850.0,142.6144,142.6337,142.324,142.4498,10850.0
2022-12-27 11:50:00,147.06,147.15,147.0,147.0,5277.0,142.353,142.4401,142.2949,142.2949,5277.0
2022-12-27 11:55:00,147.06,147.07,146.87,147.01,8726.0,142.353,142.3627,142.1691,142.3046,8726.0
2022-12-27 12:00:00,147.02,147.46,147.01,147.32,5906.0,142.3143,142.7402,142.3046,142.6047,5906.0
2022-12-27 12:05:00,147.38,147.38,147.24,147.27,8116.0,142.6628,142.6628,142.5272,142.5563,8116.0
2022-12-27 12:10:00,147.31,147.59,147.31,147.46,10484.0,142.595,142.866,142.595,142.7402,10484.0
2022-12-27 12:15:00,147.45,147.45,147.15,147.22,9657.0,142.7305,142.7305,142.4401,142.5079,9657.0
2022-12-27 12:20:00,147.18,147.22,146.77,147.0,8455.0,142.4692,142.5079,142.0723,142.2949,8455.0
2022-12-27 12:25:00,146.97,146.97,146.74,146.76,2729.0,142.2659,142.2659,142.0432,142.0626,2729.0
2022-12-27 12:30:00,146.75,147.0,146.71,146.96,6867.0,142.0529,142.2949,142.0142,142.2562,6867.0
2022-12-27 12:35:00,146.98,147.02,146.89,147.01,7937.0,142.2756,142.3143,142.1884,142.3046,7937.0
2022-12-27 12:40:00,147.02,147.02,146.77,146.78,3580.0,142.3143,142.3143,142.0723,142.082,3580.0
2022-12-27 12:45:00,146.77,146.82,146.63,146.75,8705.0,142.0723,142.1207,141.9368,142.0529,8705.0
2022-12-27 12:50:00,146.74,146.9,146.71,146.85,7239.0,142.0432,142.1981,142.0142,142.1497,7239.0
2022-12-27 12:55:00,146.83,146.98,146.82,146.98,15027.0,142.1304,142.2756,142.1207,142.2756,15027.0
2022-12-27 13:00:00,146.99,147.04,146.83,146.83,6433.0,142.2852,142.3336,142.1304,142.1304,6433.0
2022-12-27 13:05:00,146.76,146.87,146.76,146.77,14258.0,142.0626,142.1691,142.0626,142.0723,14258.0
2022-12-27 13:10:00,146.8,146.84,146.69,146.76,4073.0,142.1013,142.14,141.9948,142.0626,4073.0
2022-12-27 13:15:00,146.78,146.78,146.46,146.63,15278.0,142.082,142.082,141.7722,141.9368,15278.0
2022-12-27 13:20:00,146.68,146.69,146.58,146.64,4775.0,141.9852,141.9948,141.8884,141.9464,4775.0
2022-12-27 13:25:00,146.7,146.72,146.59,146.59,15656.0,142.0045,142.0239,141.898,141.898,15656.0
2022-12-27 13:30:00,146.6,146.6,146.48,146.51,2162.0,141.9077,141.9077,141.7916,141.8206,2162.0
2022-12-27 13:35:00,146.57,146.63,146.54,146.62,3471.0,141.8787,141.9368,141.8496,141.9271,3471.0
2022-12-27 13:40:00,146.61,146.65,146.52,146.55,5731.0,141.9174,141.9561,141.8303,141.8593,5731.0
2022-12-27 13:45:00,146.53,146.57,146.42,146.57,6267.0,141.84,141.8787,141.7335,141.8787,6267.0
2022-12-27 13:50:00,146.58,146.59,146.4,146.45,4650.0,141.8884,141.898,141.7141,141.7625,4650.0
2022-12-27 13:55:00,146.47,146.47,146.18,146.26,15041.0,141.7819,141.7819,141.5012,141.5786,15041.0
2022-12-27 14:00:00,146.26,146.46,146.25,146.45,7350.0,141.5786,141.7722,141.5689,141.7625,7350.0
2022-12-27 14:05:00,146.41,146.43,146.19,146.26,7020.0,141.7238,141.7432,141.5108,141.5786,7020.0
2022-12-27 14:10:00,146.26,146.29,146.12,146.21,4759.0,141.5786,141.6076,141.4431,141.5302,4759.0
2022-12-27 14:15:00,146.16,146.16,146.01,146.07,6564.0,141.4818,141.4818,141.3366,141.3947,6564.0
2022-12-27 14:20:00,146.07,146.14,145.96,146.07,6870.0,141.3947,141.4624,141.2882,141.3947,6870.0
2022-12-27 14:25:00,146.07,146.11,145.82,145.9,6405.0,141.3947,141.4334,141.1527,141.2301,6405.0
2022-12-27 14:30:00,145.86,145.98,145.86,145.98,2610.0,141.1914,141.3076,141.1914,141.3076,2610.0
2022-12-27 14:35:00,145.95,145.96,145.83,145.88,5429.0,141.2785,141.2882,141.1624,141.2108,5429.0
2022-12-27 14:40:00,145.85,145.88,145.67,145.88,10943.0,141.1817,141.2108,141.0075,141.2108,10943.0
2022-12-27 14:45:00,145.91,146.09,145.9,146.05,2762.0,141.2398,141.414,141.2301,141.3753,2762.0
2022-12-27 14:50:00,146.11,146.22,146.1,146.15,3748.0,141.4334,141.5399,141.4237,141.4721,3748.0
2022-12-27 14:55:00,146.14,146.17,146.04,146.13,7659.0,141.4624,141.4915,141.3656,141.4528,7659.0
2022-12-27 15:00:00,146.13,146.23,145.97,146.07,7928.0,141.4528,141.5496,141.2979,141.3947,7928.0
2022-12-27 15:05:00,146.09,146.16,146.05,146.16,9832.0,141.414,141.4818,141.3753,141.4818,9832.0
2022-12-27 15:10:00,146.13,146.15,146.02,146.14,10589.0,141.4528,141.4721,141.3463,141.4624,10589.0
2022-12-27 15:15:00,146.13,146.3,146.13,146.15,10376.0,141.4528,141.6173,141.4528,141.4721,10376.0
2022-12-27 15:20:00,146.12,146.19,146.0,146.19,22615.0,141.4431,141.5108,141.3269,141.5108,22615.0
2022-12-27 15:25:00,146.17,146.43,146.17,146.35,9475.0,141.4915,141.7432,141.4915,141.6657,9475.0
2022-12-27 15:30:00,146.38,146.48,146.26,146.34,14401.0,141.6948,141.7916,141.5786,141.656,14401.0
2022-12-27 15:35:00,146.37,146.5,146.35,146.5,12805.0,141.6851,141.8109,141.6657,141.8109,12805.0
2022-12-27 15:40:00,146.49,146.52,146.36,146.37,11863.0,141.8012,141.8303,141.6754,141.6851,11863.0
2022-12-27 15:45:00,146.36,146.45,146.29,146.43,14108.0,141.6754,141.7625,141.6076,141.7432,14108.0
2022-12-27 15:50:00,146.45,146.45,146.22,146.29,27648.0,141.7625,141.7625,141.5399,141.6076,27648.0
2022-12-27 15:55:00,146.28,146.44,146.19,146.39,69310.0,141.598,141.7528,141.5108,141.7044,69310.0
2022-12-28 09:30:00,146.21,146.67,146.07,146.39,19917.0,141.5302,141.9755,141.3947,141.7044,19917.0
2022-12-28 09:35:00,146.5,146.81,146.33,146.55,5409.0,141.8109,142.111,141.6464,141.8593,5409.0
2022-12-28 09:40:00,146.63,146.82,146.37,146.37,8520.0,141.9368,142.1207,141.6851,141.6851,8520.0
2022-12-28 09:45:00,146.61,146.62,146.22,146.36,8784.0,141.9174,141.9271,141.5399,141.6754,8784.0
2022-12-28 09:50:00,146.24,146.37,145.8,146.04,7069.0,141.5592,141.6851,141.1333,141.3656,7069.0
2022-12-28 09:55:00,146.09,146.16,145.89,145.94,11328.0,141.414,141.4818,141.2204,141.2688,11328.0
2022-12-28 10:00:00,146.01,146.25,145.92,146.21,9439.0,141.3366,141.5689,141.2495,141.5302,9439.0
2022-12-28 10:05:00,146.21,146.41,146.14,146.18,4212.0,141.5302,141.7238,141.4624,141.5012,4212.0
2022-12-28 10:10:00,146.14,146.26,145.98,145.99,3126.0,141.4624,141.5786,141.3076,141.3172,3126.0
2022-12-28 10:15:00,145.9,146.31,145.9,146.31,17647.0,141.2301,141.627,141.2301,141.627,17647.0
2022-12-28 10:20:00,146.34,146.45,146.27,146.32,4002.0,141.656,141.7625,141.5883,141.6367,4002.0
2022-12-28 10:25:00,146.27,146.27,145.68,145.77,8201.0,141.5883,141.5883,141.0172,141.1043,8201.0
2022-12-28 10:30:00,145.82,145.86,145.65,145.65,10828.0,141.1527,141.1914,140.9881,140.9881,10828.0
2022-12-28 10:35:00,145.67,145.71,145.52,145.56,5296.0,141.0075,141.0462,140.8623,140.901,5296.0
2022-12-28 10:40:00,145.55,145.72,145.35,145.46,6886.0,140.8913,141.0559,140.6977,140.8042,6886.0
2022-12-28 10:45:00,145.41,145.45,145.33,145.4,4821.0,140.7558,140.7945,140.6784,140.7461,4821.0
2022-12-28 10:50:00,145.33,145.37,145.18,145.24,7277.0,140.6784,140.7171,140.5332,140.5913,7277.0
2022-12-28 10:55:00,145.25,145.28,145.04,145.11,7189.0,140.6009,140.63,140.3977,140.4654,7189.0
2022-12-28 11:00:00,145.1,145.33,145.1,145.26,6072.0,140.4557,140.6784,140.4557,140.6106,6072.0
2022-12-28 11:05:00,145.25,145.26,144.94,145.1,13105.0,140.6009,140.6106,140.3009,140.4557,13105.0
2022-12-28 11:10:00,145.07,145.08,144.86,144.86,3558.0,140.4267,140.4364,140.2234,140.2234,3558.0
2022-12-28 11:15:00,144.9,145.11,144.85,145.11,2051.0,140.2621,140.4654,140.2137,140.4654,2051.0
2022-12-28 11:20:00,145.06,145.28,145.06,145.2,2092.0,140.417,140.63,140.417,140.5525,2092.0
2022-12-28 11:25:00,145.24,145.26,145.14,145.21,2186.0,140.5913,140.6106,140.4945,140.5622,2186.0
2022-12-28 11:30:00,145.25,145.29,145.14,145.17,3452.0,140.6009,140.6397,140.4945,140.5235,3452.0
2022-12-28 11:35:00,145.2,145.2,145.05,145.09,5603.0,140.5525,140.5525,140.4073,140.4461,5603.0
2022-12-28 11:40:00,145.16,145.22,145.08,145.17,4277.0,140.5138,140.5719,140.4364,140.5235,4277.0
2022-12-28 11:45:00,145.16,145.16,145.01,145.01,3186.0,140.5138,140.5138,140.3686,140.3686,3186.0
2022-12-28 11:50:00,144.93,145.22,144.93,145.09,5492.0,140.2912,140.5719,140.2912,140.4461,5492.0
2022-12-28 11:55:00,145.08,145.08,144.9,144.9,7451.0,140.4364,140.4364,140.2621,140.2621,7451.0
2022-12-28 12:00:00,144.88,144.89,144.52,144.56,5859.0,140.2428,140.2525,139.8943,139.933,5859.0
2022-12-28 12:05:00,144.59,144.64,144.47,144.64,13992.0,139.9621,140.0105,139.8459,140.0105,13992.0
2022-12-28 12:10:00,144.58,144.67,144.39,144.4,25936.0,139.9524,140.0395,139.7685,139.7781,25936.0
2022-12-28 12:15:00,144.43,144.52,144.31,144.52,5968.0,139.8072,139.8943,139.691,139.8943,5968.0
2022-12-28 12:20:00,144.44,144.5,144.25,144.38,3940.0,139.8169,139.8749,139.6329,139.7588,3940.0
2022-12-28 12:25:00,144.4,144.57,144.39,144.47,7104.0,139.7781,139.9427,139.7685,139.8459,7104.0
2022-12-28 12:30:00,144.48,144.55,144.38,144.5,15454.0,139.8556,139.9233,139.7588,139.8749,15454.0
2022-12-28 12:35:00,144.48,144.67,144.47,144.55,3602.0,139.8556,140.0395,139.8459,139.9233,3602.0
2022-12-28 12:40:00,144.59,144.63,144.47,144.55,2714.0,139.9621,140.0008,139.8459,139.9233,2714.0
2022-12-28 12:45:00,144.55,144.84,144.52,144.76,4096.0,139.9233,140.2041,139.8943,140.1266,4096.0
2022-12-28 12:50:00,144.72,144.83,144.63,144.8,7839.0,140.0879,140.1944,140.0008,140.1653,7839.0
2022-12-28 12:55:00,144.88,144.92,144.69,144.92,10533.0,140.2428,140.2815,140.0589,140.2815,10533.0
2022-12-28 13:00:00,144.88,145.25,144.88,145.13,6159.0,140.2428,140.6009,140.2428,140.4848,6159.0
2022-12-28 13:05:00,145.14,145.28,145.1,145.28,6656.0,140.4945,140.63,140.4557,140.63,6656.0
2022-12-28 13:10:00,145.25,145.41,145.16,145.19,12298.0,140.6009,140.7558,140.5138,140.5429,12298.0
2022-12-28 13:15:00,145.18,145.25,145.06,145.06,2826.0,140.5332,140.6009,140.417,140.417,2826.0
2022-12-28 13:20:00,145.11,145.12,145.0,145.06,3724.0,140.4654,140.4751,140.3589,140.417,3724.0
2022-12-28 13:25:00,145.05,145.1,144.96,145.03,6722.0,140.4073,140.4557,140.3202,140.388,6722.0
2022-12-28 13:30:00,145.04,145.08,144.95,145.03,2958.0,140.3977,140.4364,140.3105,140.388,2958.0
2022-12-28 13:35:00,145.0,145.0,144.77,144.77,7195.0,140.3589,140.3589,140.1363,140.1363,7195.0
2022-12-28 13:40:00,144.77,144.98,144.76,144.83,7598.0,140.1363,140.3396,140.1266,140.1944,7598.0
2022-12-28 13:45:00,144.84,144.94,144.81,144.88,8182.0,140.2041,140.3009,140.175,140.2428,8182.0
2022-12-28 13:50:00,144.87,144.89,144.74,144.89,6943.0,140.2331,140.2525,140.1073,140.2525,6943.0
2022-12-28 13:55:00,144.86,144.88,144.74,144.82,4972.0,140.2234,140.2428,140.1073,140.1847,4972.0
2022-12-28 14:00:00,144.8,144.9,144.75,144.9,4561.0,140.1653,140.2621,140.1169,140.2621,4561.0
2022-12-28 14:05:00,144.88,144.92,144.74,144.77,8991.0,140.2428,140.2815,140.1073,140.1363,8991.0
2022-12-28 14:10:00,144.79,144.92,144.79,144.89,5979.0,140.1557,140.2815,140.1557,140.2525,5979.0
2022-12-28 14:15:00,144.85,144.97,144.73,144.97,4273.0,140.2137,140.3299,140.0976,140.3299,4273.0
2022-12-28 14:20:00,144.96,145.05,144.9,144.99,3732.0,140.3202,140.4073,140.2621,140.3493,3732.0
2022-12-28 14:25:00,145.0,145.09,144.95,144.98,8241.0,140.3589,140.4461,140.3105,140.3396,8241.0
2022-12-28 14:30:00,144.93,145.13,144.91,144.91,2680.0,140.2912,140.4848,140.2718,140.2718,2680.0
2022-12-28 14:35:00,144.88,145.02,144.8,144.95,26093.0,140.2428,140.3783,140.1653,140.3105,26093.0
2022-12-28 14:40:00,144.95,145.23,144.95,145.21,3833.0,140.3105,140.5816,140.3105,140.5622,3833.0
2022-12-28 14:45:00,145.25,145.38,145.23,145.28,6051.0,140.6009,140.7268,140.5816,140.63,6051.0
2022-12-28 14:50:00,145.25,145.29,145.13,145.23,4211.0,140.6009,140.6397,140.4848,140.5816,4211.0
2022-12-28 14:55:00,145.2,145.23,145.07,145.12,5526.0,140.5525,140.5816,140.4267,140.4751,5526.0
2022-12-28 15:00:00,145.1,145.1,144.77,144.79,3673.0,140.4557,140.4557,140.1363,140.1557,3673.0
2022-12-28 15:05:00,144.76,144.88,144.69,144.75,11224.0,140.1266,140.2428,140.0589,140.1169,11224.0
2022-12-28 15:10:00,144.75,144.75,144.51,144.51,5086.0,140.1169,140.1169,139.8846,139.8846,5086.0
2022-12-28 15:15:00,144.51,144.74,144.45,144.57,15887.0,139.8846,140.1073,139.8265,139.9427,15887.0
2022-12-28 15:20:00,144.56,144.59,144.33,144.33,4815.0,139.933,139.9621,139.7104,139.7104,4815.0
2022-12-28 15:25:00,144.38,144.59,144.37,144.5,5562.0,139.7588,139.9621,139.7491,139.8749,5562.0
2022-12-28 15:30:00,144.51,144.64,144.5,144.5,14783.0,139.8846,140.0105,139.8749,139.8749,14783.0
2022-12-28 15:35:00,144.5,144.54,144.31,144.33,19654.0,139.8749,139.9137,139.691,139.7104,19654.0
2022-12-28 15:40:00,144.36,144.38,144.15,144.2,10208.0,139.7394,139.7588,139.5361,139.5845,10208.0
2022-12-28 15:45:00,144.14,144.2,143.99,144.15,19972.0,139.5265,139.5845,139.3813,139.5361,19972.0
2022-12-28 15:50:00,144.19,144.22,143.97,144.03,28229.0,139.5749,139.6039,139.3619,139.42,28229.0
2022-12-28 15:55:00,144.03,144.18,143.94,143.98,65747.0,139.42,139.5652,139.3329,139.3716,65747.0
2022-12-29 09:30:00,145.08,145.15,144.4,144.99,18045.0,140.4364,140.5041,139.7781,140.3493,18045.0
2022-12-29 09:35:00,144.88,145.05,144.67,145.0,17972.0,140.2428,140.4073,140.0395,140.3589,17972.0
2022-12-29 09:40:00,144.9,145.22,144.9,145.01,8303.0,140.2621,140.5719,140.2621,140.3686,8303.0
2022-12-29 09:45:00,145.0,145.51,144.97,145.5,9383.0,140.3589,140.8526,140.3299,140.8429,9383.0
2022-12-29 09:50:00,145.5,145.6,145.32,145.58,27898.0,140.8429,140.9397,140.6687,140.9204,27898.0
2022-12-29 09:55:00,145.54,145.69,145.48,145.49,5309.0,140.8817,141.0268,140.8236,140.8333,5309.0
2022-12-29 10:00:00,145.52,145.7,145.39,145.5,14799.0,140.8623,141.0365,140.7365,140.8429,14799.0
2022-12-29 10:05:00,145.54,146.0,145.49,145.93,12186.0,140.8817,141.3269,140.8333,141.2592,12186.0
2022-12-29 10:10:00,146.01,146.34,146.0,146.34,6616.0,141.3366,141.656,141.3269,141.656,6616.0
2022-12-29 10:15:00,146.28,146.46,146.27,146.45,15232.0,141.598,141.7722,141.5883,141.7625,15232.0
2022-12-29 10:20:00,146.38,146.46,146.29,146.34,19663.0,141.6948,141.7722,141.6076,141.656,19663.0
2022-12-29 10:25:00,146.33,146.37,146.2,146.2,2610.0,141.6464,141.6851,141.5205,141.5205,2610.0
2022-12-29 10:30:00,146.12,146.59,146.12,146.59,14567.0,141.4431,141.898,141.4431,141.898,14567.0
2022-12-29 10:35:00,146.58,146.62,146.38,146.48,21957.0,141.8884,141.9271,141.6948,141.7916,21957.0
2022-12-29 10:40:00,146.55,146.57,146.37,146.41,20989.0,141.8593,141.8787,141.6851,141.7238,20989.0
2022-12-29 10:45:00,146.39,146.61,146.37,146.6,15375.0,141.7044,141.9174,141.6851,141.9077,15375.0
2022-12-29 10:50:00,146.58,146.67,146.4,146.59,8791.0,141.8884,141.9755,141.7141,141.898,8791.0
2022-12-29 10:55:00,146.59,146.77,146.59,146.69,7132.0,141.898,142.0723,141.898,141.9948,7132.0
2022-12-29 11:00:00,146.74,146.77,146.52,146.52,7336.0,142.0432,142.0723,141.8303,141.8303,7336.0
2022-12-29 11:05:00,146.58,146.65,146.44,146.48,3562.0,141.8884,141.9561,141.7528,141.7916,3562.0
2022-12-29 11:10:00,146.55,146.6,146.39,146.41,23849.0,141.8593,141.9077,141.7044,141.7238,23849.0
2022-12-29 11:15:00,146.43,146.6,146.41,146.52,4155.0,141.7432,141.9077,141.7238,141.8303,4155.0
2022-12-29 11:20:00,146.56,146.76,146.53,146.65,6628.0,141.869,142.0626,141.84,141.9561,6628.0
2022-12-29 11:25:00,146.69,146.84,146.67,146.75,7947.0,141.9948,142.14,141.9755,142.0529,7947.0
2022-12-29 11:30:00,146.73,147.2,146.71,147.15,37101.0,142.0336,142.4885,142.0142,142.4401,37101.0
2022-12-29 11:35:00,147.15,147.25,147.11,147.18,5329.0,142.4401,142.5369,142.4014,142.4692,5329.0
2022-12-29 11:40:00,147.16,147.18,146.97,147.0,13441.0,142.4498,142.4692,142.2659,142.2949,13441.0
2022-12-29 11:45:00,147.08,147.37,147.04,147.35,8580.0,142.3724,142.6531,142.3336,142.6337,8580.0
2022-12-29 11:50:00,147.35,147.37,147.13,147.28,5163.0,142.6337,142.6531,142.4208,142.566,5163.0
2022-12-29 11:55:00,147.22,147.22,147.1,147.14,3568.0,142.5079,142.5079,142.3917,142.4304,3568.0
2022-12-29 12:00:00,147.15,147.17,147.01,147.01,4455.0,142.4401,142.4595,142.3046,142.3046,4455.0
2022-12-29 12:05:00,146.98,147.18,146.87,147.18,13134.0,142.2756,142.4692,142.1691,142.4692,13134.0
2022-12-29 12:10:00,147.17,147.26,147.11,147.12,7683.0,142.4595,142.5466,142.4014,142.4111,7683.0
2022-12-29 12:15:00,147.09,147.18,147.02,147.17,6917.0,142.382,142.4692,142.3143,142.4595,6917.0
2022-12-29 12:20:00,147.09,147.36,147.08,147.31,5795.0,142.382,142.6434,142.3724,142.595,5795.0
2022-12-29 12:25:00,147.3,147.31,147.17,147.26,2934.0,142.5853,142.595,142.4595,142.5466,2934.0
2022-12-29 12:30:00,147.25,147.28,147.12,147.23,5995.0,142.5369,142.566,142.4111,142.5176,5995.0
2022-12-29 12:35:00,147.24,147.24,147.07,147.13,9867.0,142.5272,142.5272,142.3627,142.4208,9867.0
2022-12-29 12:40:00,147.16,147.26,147.08,147.22,5761.0,142.4498,142.5466,142.3724,142.5079,5761.0
2022-12-29 12:45:00,147.21,147.24,147.17,147.22,5362.0,142.4982,142.5272,142.4595,142.5079,5362.0
2022-12-29 12:50:00,147.25,147.39,147.25,147.3,7748.0,142.5369,142.6724,142.5369,142.5853,7748.0
2022-12-29 12:55:00,147.28,147.28,147.09,147.12,4716.0,142.566,142.566,142.382,142.4111,4716.0
2022-12-29 13:00:00,147.11,147.13,147.04,147.06,5056.0,142.4014,142.4208,142.3336,142.353,5056.0
2022-12-29 13:05:00,147.08,147.15,146.96,146.98,6551.0,142.3724,142.4401,142.2562,142.2756,6551.0
2022-12-29 13:10:00,147.03,147.2,147.03,147.17,7221.0,142.324,142.4885,142.324,142.4595,7221.0
2022-12-29 13:15:00,147.15,147.32,147.12,147.21,9579.0,142.4401,142.6047,142.4111,142.4982,9579.0
2022-12-29 13:20:00,147.21,147.28,147.15,147.27,7724.0,142.4982,142.566,142.4401,142.5563,7724.0
2022-12-29 13:25:00,147.25,147.29,147.14,147.15,8141.0,142.5369,142.5756,142.4304,142.4401,8141.0
2022-12-29 13:30:00,147.14,147.14,146.99,147.05,5298.0,142.4304,142.4304,142.2852,142.3433,5298.0
2022-12-29 13:35:00,147.02,147.13,146.94,147.06,3991.0,142.3143,142.4208,142.2368,142.353,3991.0
2022-12-29 13:40:00,147.09,147.19,147.09,147.13,6061.0,142.382,142.4788,142.382,142.4208,6061.0
2022-12-29 13:45:00,147.16,147.18,147.03,147.07,10487.0,142.4498,142.4692,142.324,142.3627,10487.0
2022-12-29 13:50:00,147.1,147.11,146.93,147.03,6075.0,142.3917,142.4014,142.2272,142.324,6075.0
2022-12-29 13:55:00,147.02,147.03,146.92,147.02,4549.0,142.3143,142.324,142.2175,142.3143,4549.0
2022-12-29 14:00:00,146.97,147.2,146.97,147.2,7684.0,142.2659,142.4885,142.2659,142.4885,7684.0
2022-12-29 14:05:00,147.15,147.25,147.15,147.19,4844.0,142.4401,142.5369,142.4401,142.4788,4844.0
2022-12-29 14:10:00,147.18,147.25,147.13,147.22,7075.0,142.4692,142.5369,142.4208,142.5079,7075.0
2022-12-29 14:15:00,147.23,147.3,147.18,147.3,7448.0,142.5176,142.5853,142.4692,142.5853,7448.0
2022-12-29 14:20:00,147.25,147.32,147.19,147.28,4411.0,142.5369,142.6047,142.4788,142.566,4411.0
2022-12-29 14:25:00,147.26,147.28,147.19,147.22,11256.0,142.5466,142.566,142.4788,142.5079,11256.0
2022-12-29 14:30:00,147.16,147.31,147.14,147.26,10476.0,142.4498,142.595,142.4304,142.5466,10476.0
2022-12-29 14:35:00,147.25,147.41,147.24,147.41,2787.0,142.5369,142.6918,142.5272,142.6918,2787.0
2022-12-29 14:40:00,147.37,147.52,147.35,147.45,11099.0,142.6531,142.7983,142.6337,142.7305,11099.0
2022-12-29 14:45:00,147.46,147.53,147.4,147.44,4391.0,142.7402,142.808,142.6821,142.7208,4391.0
2022-12-29 14:50:00,147.44,147.47,147.35,147.36,7148.0,142.7208,142.7499,142.6337,142.6434,7148.0
2022-12-29 14:55:00,147.4,147.41,147.26,147.28,5138.0,142.6821,142.6918,142.5466,142.566,5138.0
2022-12-29 15:00:00,147.29,147.37,147.18,147.37,7022.0,142.5756,142.6531,142.4692,142.6531,7022.0
2022-12-29 15:05:00,147.35,147.39,147.22,147.32,8473.0,142.6337,142.6724,142.5079,142.6047,8473.0
2022-12-29 15:10:00,147.3,147.3,147.13,147.17,8434.0,142.5853,142.5853,142.4208,142.4595,8434.0
2022-12-29 15:15:00,147.13,147.13,146.96,147.01,14501.0,142.4208,142.4208,142.2562,142.3046,14501.0
2022-12-29 15:20:00,147.02,147.2,146.96,147.2,10719.0,142.3143,142.4885,142.2562,142.4885,10719.0
2022-12-29 15:25:00,147.18,147.31,147.12,147.21,11777.0,142.4692,142.595,142.4111,142.4982,11777.0
2022-12-29 15:30:00,147.23,147.52,147.23,147.45,12714.0,142.5176,142.7983,142.5176,142.7305,12714.0
2022-12-29 15:35:00,147.47,147.56,147.44,147.5,12852.0,142.7499,142.837,142.7208,142.7789,12852.0
2022-12-29 15:40:00,147.5,147.61,147.44,147.61,13537.0,142.7789,142.8854,142.7208,142.8854,13537.0
2022-12-29 15:45:00,147.59,147.62,147.43,147.43,32671.0,142.866,142.8951,142.7112,142.7112,32671.0
2022-12-29 15:50:00,147.45,147.53,147.43,147.48,74052.0,142.7305,142.808,142.7112,142.7596,74052.0
2022-12-29 15:55:00,147.48,147.5,147.22,147.36,152298.0,142.7596,142.7789,142.5079,142.6434,152298.0
2022-12-30 09:30:00,146.01,146.5,145.73,146.39,24620.0,141.3366,141.8109,141.0656,141.7044,24620.0
2022-12-30 09:35:00,146.49,146.77,146.38,146.72,4163.0,141.8012,142.0723,141.6948,142.0239,4163.0
2022-12-30 09:40:00,146.54,146.6,146.26,146.42,4198.0,141.8496,141.9077,141.5786,141.7335,4198.0
2022-12-30 09:45:00,146.28,146.28,145.74,145.74,7622.0,141.598,141.598,141.0752,141.0752,7622.0
2022-12-30 09:50:00,146.03,146.3,145.9,145.94,10793.0,141.356,141.6173,141.2301,141.2688,10793.0
2022-12-30 09:55:00,146.0,146.41,145.89,146.41,8722.0,141.3269,141.7238,141.2204,141.7238,8722.0
2022-12-30 10:00:00,146.55,146.55,146.27,146.45,6768.0,141.8593,141.8593,141.5883,141.7625,6768.0
2022-12-30 10:05:00,146.47,146.47,146.1,146.19,5894.0,141.7819,141.7819,141.4237,141.5108,5894.0
2022-12-30 10:10:00,146.2,146.69,146.15,146.67,16933.0,141.5205,141.9948,141.4721,141.9755,16933.0
2022-12-30 10:15:00,146.67,147.12,146.62,147.03,18812.0,141.9755,142.4111,141.9271,142.324,18812.0
2022-12-30 10:20:00,147.08,147.13,146.99,147.09,13825.0,142.3724,142.4208,142.2852,142.382,13825.0
2022-12-30 10:25:00,147.12,147.12,146.87,146.97,23060.0,142.4111,142.4111,142.1691,142.2659,23060.0
2022-12-30 10:30:00,146.99,147.38,146.98,147.38,30258.0,142.2852,142.6628,142.2756,142.6628,30258.0
2022-12-30 10:35:00,147.38,147.58,147.3,147.41,19782.0,142.6628,142.8564,142.5853,142.6918,19782.0
2022-12-30 10:40:00,147.42,147.7,147.36,147.6,25863.0,142.7015,142.9725,142.6434,142.8757,25863.0
2022-12-30 10:45:00,147.59,147.92,147.51,147.91,18657.0,142.866,143.1855,142.7886,143.1758,18657.0
2022-12-30 10:50:00,147.91,147.93,147.43,147.43,13953.0,143.1758,143.1952,142.7112,142.7112,13953.0
2022-12-30 10:55:00,147.43,147.45,147.15,147.17,14776.0,142.7112,142.7305,142.4401,142.4595,14776.0
2022-12-30 11:00:00,147.15,147.26,146.95,147.0,15108.0,142.4401,142.5466,142.2465,142.2949,15108.0
2022-12-30 11:05:00,147.0,147.19,146.99,147.17,16331.0,142.2949,142.4788,142.2852,142.4595,16331.0
2022-12-30 11:10:00,147.17,147.2,146.91,147.0,17392.0,142.4595,142.4885,142.2078,142.2949,17392.0
2022-12-30 11:15:00,147.0,147.09,146.93,147.03,13687.0,142.2949,142.382,142.2272,142.324,13687.0
2022-12-30 11:20:00,147.03,147.09,146.86,146.88,14938.0,142.324,142.382,142.1594,142.1788,14938.0
2022-12-30 11:25:00,146.87,146.9,146.66,146.77,12576.0,142.1691,142.1981,141.9658,142.0723,12576.0
2022-12-30 11:30:00,146.84,147.12,146.77,147.08,14077.0,142.14,142.4111,142.0723,142.3724,14077.0
2022-12-30 11:35:00,147.08,147.22,147.03,147.06,13446.0,142.3724,142.5079,142.324,142.353,13446.0
2022-12-30 11:40:00,147.07,147.11,146.93,147.03,14044.0,142.3627,142.4014,142.2272,142.324,14044.0
2022-12-30 11:45:00,147.03,147.17,147.02,147.14,14618.0,142.324,142.4595,142.3143,142.4304,14618.0
2022-12-30 11:50:00,147.14,147.22,147.07,147.21,13766.0,142.4304,142.5079,142.3627,142.4982,13766.0
2022-12-30 11:55:00,147.23,147.32,147.1,147.19,15840.0,142.5176,142.6047,142.3917,142.4788,15840.0
2022-12-30 12:00:00,147.19,147.38,147.19,147.37,4249.0,142.4788,142.6628,142.4788,142.6531,4249.0
2022-12-30 12:05:00,147.37,147.37,147.06,147.12,5937.0,142.6531,142.6531,142.353,142.4111,5937.0
2022-12-30 12:10:00,147.13,147.23,147.08,147.09,3723.0,142.4208,142.5176,142.3724,142.382,3723.0
2022-12-30 12:15:00,147.14,147.34,147.14,147.23,6514.0,142.4304,142.624,142.4304,142.5176,6514.0
2022-12-30 12:20:00,147.23,147.43,147.19,147.43,2623.0,142.5176,142.7112,142.4788,142.7112,2623.0
2022-12-30 12:25:00,147.46,147.5,147.35,147.41,5614.0,142.7402,142.7789,142.6337,142.6918,5614.0
2022-12-30 12:30:00,147.47,147.49,147.37,147.43,2916.0,142.7499,142.7692,142.6531,142.7112,2916.0
2022-12-30 12:35:00,147.44,147.56,147.34,147.46,14956.0,142.7208,142.837,142.624,142.7402,14956.0
2022-12-30 12:40:00,147.44,147.47,147.28,147.4,5834.0,142.7208,142.7499,142.566,142.6821,5834.0
2022-12-30 12:45:00,147.41,147.53,147.4,147.4,2422.0,142.6918,142.808,142.6821,142.6821,2422.0
2022-12-30 12:50:00,147.43,147.48,147.23,147.25,5947.0,142.7112,142.7596,142.5176,142.5369,5947.0
2022-12-30 12:55:00,147.27,147.27,147.11,147.23,4319.0,142.5563,142.5563,142.4014,142.5176,4319.0
2022-12-30 13:00:00,147.34,147.34,147.12,147.13,8749.0,142.624,142.624,142.4111,142.4208,8749.0
2022-12-30 13:05:00,147.12,147.19,147.03,147.19,5436.0,142.4111,142.4788,142.324,142.4788,5436.0
2022-12-30 13:10:00,147.21,147.23,147.1,147.11,6948.0,142.4982,142.5176,142.3917,142.4014,6948.0
2022-12-30 13:15:00,147.13,147.14,146.83,146.87,4991.0,142.4208,142.4304,142.1304,142.1691,4991.0
2022-12-30 13:20:00,146.85,146.85,146.41,146.45,8326.0,142.1497,142.1497,141.7238,141.7625,8326.0
2022-12-30 13:25:00,146.43,146.53,146.28,146.52,7981.0,141.7432,141.84,141.598,141.8303,7981.0
2022-12-30 13:30:00,146.65,146.79,146.56,146.7,8088.0,141.9561,142.0916,141.869,142.0045,8088.0
2022-12-30 13:35:00,146.74,146.83,146.62,146.72,3961.0,142.0432,142.1304,141.9271,142.0239,3961.0
2022-12-30 13:40:00,146.7,146.71,146.58,146.69,3628.0,142.0045,142.0142,141.8884,141.9948,3628.0
2022-12-30 13:45:00,146.67,146.68,146.46,146.46,3623.0,141.9755,141.9852,141.7722,141.7722,3623.0
2022-12-30 13:50:00,146.54,146.6,146.44,146.6,2396.0,141.8496,141.9077,141.7528,141.9077,2396.0
2022-12-30 13:55:00,146.54,146.54,146.48,146.52,2373.0,141.8496,141.8496,141.7916,141.8303,2373.0
2022-12-30 14:00:00,146.54,146.65,146.44,146.44,4636.0,141.8496,141.9561,141.7528,141.7528,4636.0
2022-12-30 14:05:00,146.42,146.53,146.38,146.43,21123.0,141.7335,141.84,141.6948,141.7432,21123.0
2022-12-30 14:10:00,146.43,146.6,146.39,146.56,31581.0,141.7432,141.9077,141.7044,141.869,31581.0
2022-12-30 14:15:00,146.56,146.56,146.36,146.49,29687.0,141.869,141.869,141.6754,141.8012,29687.0
2022-12-30 14:20:00,146.49,146.49,146.32,146.34,28215.0,141.8012,141.8012,141.6367,141.656,28215.0
2022-12-30 14:25:00,146.34,146.6,146.29,146.56,27362.0,141.656,141.9077,141.6076,141.869,27362.0
2022-12-30 14:30:00,146.56,146.74,146.54,146.61,28946.0,141.869,142.0432,141.8496,141.9174,28946.0
2022-12-30 14:35:00,146.61,146.61,146.4,146.46,30314.0,141.9174,141.9174,141.7141,141.7722,30314.0
2022-12-30 14:40:00,146.46,146.52,146.33,146.44,28834.0,141.7722,141.8303,141.6464,141.7528,28834.0
2022-12-30 14:45:00,146.44,146.44,146.21,146.23,27303.0,141.7528,141.7528,141.5302,141.5496,27303.0
2022-12-30 14:50:00,146.22,146.47,146.22,146.4,27820.0,141.5399,141.7819,141.5399,141.7141,27820.0
2022-12-30 14:55:00,146.4,146.44,146.24,146.24,39372.0,141.7141,141.7528,141.5592,141.5592,39372.0
2022-12-30 15:00:00,146.25,146.71,146.25,146.62,7249.0,141.5689,142.0142,141.5689,141.9271,7249.0
2022-12-30 15:05:00,146.67,146.82,146.63,146.82,6359.0,141.9755,142.1207,141.9368,142.1207,6359.0
2022-12-30 15:10:00,146.82,147.09,146.81,147.09,6775.0,142.1207,142.382,142.111,142.382,6775.0
2022-12-30 15:15:00,147.1,147.27,147.07,147.18,9978.0,142.3917,142.5563,142.3627,142.4692,9978.0
2022-12-30 15:20:00,147.16,147.25,147.09,147.13,5535.0,142.4498,142.5369,142.382,142.4208,5535.0
2022-12-30 15:25:00,147.12,147.12,146.89,146.94,20421.0,142.4111,142.4111,142.1884,142.2368,20421.0
2022-12-30 15:30:00,146.9,147.28,146.9,147.24,19107.0,142.1981,142.566,142.1981,142.5272,19107.0
2022-12-30 15:35:00,147.18,147.38,147.17,147.34,25451.0,142.4692,142.6628,142.4595,142.624,25451.0
2022-12-30 15:40:00,147.34,147.42,147.09,147.33,27243.0,142.624,142.7015,142.382,142.6144,27243.0
2022-12-30 15:45:00,147.33,147.64,147.31,147.62,37225.0,142.6144,142.9144,142.595,142.8951,37225.0
2022-12-30 15:50:00,147.65,147.88,147.63,147.85,58376.0,142.9241,143.1468,142.9048,143.1177,58376.0
2022-12-30 15:55:00,147.85,147.85,147.51,147.71,106427.0,143.1177,143.1177,142.7886,142.9822,106427.0
2023-01-03 09:30:00,149.54,149.6,148.81,149.04,69279.0,144.7536,144.8117,144.047,144.2696,69279.0
2023-01-03 09:35:00,149.03,149.87,149.0,149.8,23458.0,144.2599,145.0731,144.2309,145.0053,23458.0
2023-01-03 09:40:00,149.84,150.45,149.63,150.08,41486.0,145.044,145.6345,144.8407,145.2763,41486.0
2023-01-03 09:45:00,150.08,150.08,148.5,148.77,30789.0,145.2763,145.2763,143.7469,144.0083,30789.0
2023-01-03 09:50:00,148.78,149.15,148.24,148.33,26819.0,144.0179,144.3761,143.4952,143.5824,26819.0
2023-01-03 09:55:00,148.38,148.58,147.99,148.01,14764.0,143.6307,143.8243,143.2532,143.2726,14764.0
2023-01-03 10:00:00,148.08,148.47,148.08,148.25,10930.0,143.3404,143.7179,143.3404,143.5049,10930.0
2023-01-03 10:05:00,148.22,148.34,147.94,148.03,9539.0,143.4759,143.592,143.2048,143.292,9539.0
2023-01-03 10:10:00,148.04,148.06,147.71,147.78,5276.0,143.3016,143.321,142.9822,143.05,5276.0
2023-01-03 10:15:00,147.8,148.06,147.71,147.71,14099.0,143.0693,143.321,142.9822,142.9822,14099.0
2023-01-03 10:20:00,147.65,147.94,147.59,147.83,8673.0,142.9241,143.2048,142.866,143.0984,8673.0
2023-01-03 10:25:00,147.86,148.3,147.86,148.28,8839.0,143.1274,143.5533,143.1274,143.534,8839.0
2023-01-03 10:30:00,148.24,148.33,148.03,148.33,3683.0,143.4952,143.5824,143.292,143.5824,3683.0
2023-01-03 10:35:00,148.36,148.66,148.33,148.59,8994.0,143.6114,143.9018,143.5824,143.834,8994.0
2023-01-03 10:40:00,148.6,148.79,148.59,148.72,32891.0,143.8437,144.0276,143.834,143.9599,32891.0
2023-01-03 10:45:00,148.72,148.94,148.71,148.94,25285.0,143.9599,144.1728,143.9502,144.1728,25285.0
2023-01-03 10:50:00,148.9,149.09,148.84,148.97,10016.0,144.1341,144.318,144.076,144.2019,10016.0
2023-01-03 10:55:00,148.97,149.23,148.96,149.22,8317.0,144.2019,144.4535,144.1922,144.4439,8317.0
2023-01-03 11:00:00,149.39,149.45,149.05,149.05,10280.0,144.6084,144.6665,144.2793,144.2793,10280.0
2023-01-03 11:05:00,149.02,149.13,148.78,148.78,62233.0,144.2503,144.3567,144.0179,144.0179,62233.0
2023-01-03 11:10:00,148.78,148.78,147.91,147.91,10139.0,144.0179,144.0179,143.1758,143.1758,10139.0
2023-01-03 11:15:00,147.92,148.16,147.85,148.14,6847.0,143.1855,143.4178,143.1177,143.3984,6847.0
2023-01-03 11:20:00,148.12,148.36,147.93,148.21,8367.0,143.3791,143.6114,143.1952,143.4662,8367.0
2023-01-03 11:25:00,148.21,148.27,147.91,148.21,12592.0,143.4662,143.5243,143.1758,143.4662,12592.0
2023-01-03 11:30:00,148.13,148.14,147.68,147.71,7913.0,143.3888,143.3984,142.9532,142.9822,7913.0
2023-01-03 11:35:00,147.75,147.75,147.49,147.6,7528.0,143.0209,143.0209,142.7692,142.8757,7528.0
2023-01-03 11:40:00,147.61,147.62,147.33,147.4,12157.0,142.8854,142.8951,142.6144,142.6821,12157.0
2023-01-03 11:45:00,147.36,147.39,147.2,147.21,9873.0,142.6434,142.6724,142.4885,142.4982,9873.0
2023-01-03 11:50:00,147.21,147.36,147.1,147.28,9226.0,142.4982,142.6434,142.3917,142.566,9226.0
2023-01-03 11:55:00,147.23,147.24,147.01,147.06,11353.0,142.5176,142.5272,142.3046,142.353,11353.0
2023-01-03 12:00:00,147.06,147.07,146.91,146.91,12104.0,142.353,142.3627,142.2078,142.2078,12104.0
2023-01-03 12:05:00,146.89,147.17,146.78,147.08,24836.0,142.1884,142.4595,142.082,142.3724,24836.0
2023-01-03 12:10:00,147.09,147.22,146.98,147.19,10643.0,142.382,142.5079,142.2756,142.4788,10643.0
2023-01-03 12:15:00,147.18,147.29,146.99,147.09,11271.0,142.4692,142.5756,142.2852,142.382,11271.0
2023-01-03 12:20:00,147.06,147.2,146.74,146.76,16026.0,142.353,142.4885,142.0432,142.0626,16026.0
2023-01-03 12:25:00,146.75,147.03,146.75,146.97,6712.0,142.0529,142.324,142.0529,142.2659,6712.0
2023-01-03 12:30:00,146.96,147.45,146.95,147.4,18609.0,142.2562,142.7305,142.2465,142.6821,18609.0
2023-01-03 12:35:00,147.39,147.45,147.19,147.22,6085.0,142.6724,142.7305,142.4788,142.5079,6085.0
2023-01-03 12:40:00,147.18,147.18,146.82,146.85,9387.0,142.4692,142.4692,142.1207,142.1497,9387.0
2023-01-03 12:45:00,146.82,146.83,146.32,146.36,10477.0,142.1207,142.1304,141.6367,141.6754,10477.0
2023-01-03 12:50:00,146.4,146.4,146.3,146.36,7535.0,141.7141,141.7141,141.6173,141.6754,7535.0
2023-01-03 12:55:00,146.4,146.76,146.37,146.67,6193.0,141.7141,142.0626,141.6851,141.9755,6193.0
2023-01-03 13:00:00,146.63,146.83,146.53,146.8,8037.0,141.9368,142.1304,141.84,142.1013,8037.0
2023-01-03 13:05:00,146.79,146.87,146.71,146.81,8137.0,142.0916,142.1691,142.0142,142.111,8137.0
2023-01-03 13:10:00,146.79,146.97,146.68,146.69,7895.0,142.0916,142.2659,141.9852,141.9948,7895.0
2023-01-03 13:15:00,146.71,146.79,146.62,146.72,10987.0,142.0142,142.0916,141.9271,142.0239,10987.0
2023-01-03 13:20:00,146.69,146.89,146.62,146.83,9448.0,141.9948,142.1884,141.9271,142.1304,9448.0
2023-01-03 13:25:00,146.84,147.22,146.79,147.15,16623.0,142.14,142.5079,142.0916,142.4401,16623.0
2023-01-03 13:30:00,147.07,147.16,146.92,146.92,5347.0,142.3627,142.4498,142.2175,142.2175,5347.0
2023-01-03 13:35:00,146.96,146.96,146.8,146.83,7408.0,142.2562,142.2562,142.1013,142.1304,7408.0
2023-01-03 13:40:00,146.86,147.08,146.85,146.89,9097.0,142.1594,142.3724,142.1497,142.1884,9097.0
2023-01-03 13:45:00,146.87,146.87,146.74,146.81,5548.0,142.1691,142.1691,142.0432,142.111,5548.0
2023-01-03 13:50:00,146.83,147.09,146.7,147.02,12768.0,142.1304,142.382,142.0045,142.3143,12768.0
2023-01-03 13:55:00,147.0,147.13,147.0,147.0,8132.0,142.2949,142.4208,142.2949,142.2949,8132.0
2023-01-03 14:00:00,147.0,147.08,146.77,146.9,7445.0,142.2949,142.3724,142.0723,142.1981,7445.0
2023-01-03 14:05:00,146.89,146.9,146.71,146.82,5799.0,142.1884,142.1981,142.0142,142.1207,5799.0
2023-01-03 14:10:00,146.78,146.81,146.52,146.55,6617.0,142.082,142.111,141.8303,141.8593,6617.0
2023-01-03 14:15:00,146.53,146.6,146.25,146.25,14791.0,141.84,141.9077,141.5689,141.5689,14791.0
2023-01-03 14:20:00,146.23,146.32,146.07,146.08,10322.0,141.5496,141.6367,141.3947,141.4044,10322.0
2023-01-03 14:25:00,146.11,146.13,146.02,146.09,14846.0,141.4334,141.4528,141.3463,141.414,14846.0
2023-01-03 14:30:00,146.11,146.14,145.77,145.77,16070.0,141.4334,141.4624,141.1043,141.1043,16070.0
2023-01-03 14:35:00,145.85,146.06,145.73,146.01,21874.0,141.1817,141.385,141.0656,141.3366,21874.0
2023-01-03 14:40:00,146.03,146.56,146.02,146.56,6835.0,141.356,141.869,141.3463,141.869,6835.0
2023-01-03 14:45:00,146.51,147.09,146.5,146.88,18317.0,141.8206,142.382,141.8109,142.1788,18317.0
2023-01-03 14:50:00,146.82,146.9,146.66,146.74,9460.0,142.1207,142.1981,141.9658,142.0432,9460.0
2023-01-03 14:55:00,146.77,146.93,146.61,146.81,15450.0,142.0723,142.2272,141.9174,142.111,15450.0
2023-01-03 15:00:00,146.81,147.09,146.8,146.94,14214.0,142.111,142.382,142.1013,142.2368,14214.0
2023-01-03 15:05:00,146.93,147.04,146.82,146.86,5975.0,142.2272,142.3336,142.1207,142.1594,5975.0
2023-01-03 15:10:00,146.86,147.02,146.82,147.0,6725.0,142.1594,142.3143,142.1207,142.2949,6725.0
2023-01-03 15:15:00,147.03,147.31,147.03,147.14,10601.0,142.324,142.595,142.324,142.4304,10601.0
2023-01-03 15:20:00,147.13,147.13,146.78,146.83,16462.0,142.4208,142.4208,142.082,142.1304,16462.0
2023-01-03 15:25:00,146.85,147.1,146.84,147.09,14533.0,142.1497,142.3917,142.14,142.382,14533.0
2023-01-03 15:30:00,147.13,147.26,147.06,147.18,15640.0,142.4208,142.5466,142.353,142.4692,15640.0
2023-01-03 15:35:00,147.18,147.28,146.98,146.99,15638.0,142.4692,142.566,142.2756,142.2852,15638.0
2023-01-03 15:40:00,146.97,147.04,146.87,146.87,12310.0,142.2659,142.3336,142.1691,142.1691,12310.0
2023-01-03 15:45:00,146.9,147.13,146.83,147.1,23246.0,142.1981,142.4208,142.1304,142.3917,23246.0
2023-01-03 15:50:00,147.14,147.34,146.93,147.1,37353.0,142.4304,142.624,142.2272,142.3917,37353.0
2023-01-03 15:55:00,147.08,147.19,146.95,147.07,96205.0,142.3724,142.4788,142.2465,142.3627,96205.0
2023-01-04 09:30:00,148.56,149.2,148.56,149.02,50314.0,143.805,144.4245,143.805,144.2503,50314.0
2023-01-04 09:35:00,149.24,149.56,148.96,149.53,10817.0,144.4632,144.773,144.1922,144.7439,10817.0
2023-01-04 09:40:00,149.55,150.0,149.52,149.56,26920.0,144.7633,145.1989,144.7343,144.773,26920.0
2023-01-04 09:45:00,149.63,149.8,149.4,149.69,10956.0,144.8407,145.0053,144.6181,144.8988,10956.0
2023-01-04 09:50:00,149.78,149.87,149.54,149.78,9600.0,144.9859,145.0731,144.7536,144.9859,9600.0
2023-01-04 09:55:00,149.76,149.91,149.67,149.81,6873.0,144.9666,145.1118,144.8795,145.015,6873.0
2023-01-04 10:00:00,149.67,150.14,149.0,149.0,22346.0,144.8795,145.3344,144.2309,144.2309,22346.0
2023-01-04 10:05:00,149.08,149.22,148.83,149.01,14731.0,144.3083,144.4439,144.0663,144.2406,14731.0
2023-01-04 10:10:00,149.01,149.24,148.93,149.19,13455.0,144.2406,144.4632,144.1631,144.4148,13455.0
2023-01-04 10:15:00,149.1,149.4,149.1,149.3,6645.0,144.3277,144.6181,144.3277,144.5213,6645.0
2023-01-04 10:20:00,149.35,149.51,149.17,149.38,7898.0,144.5697,144.7246,144.3955,144.5987,7898.0
2023-01-04 10:25:00,149.4,149.69,149.34,149.62,26646.0,144.6181,144.8988,144.56,144.8311,26646.0
2023-01-04 10:30:00,149.63,149.89,149.54,149.76,15301.0,144.8407,145.0924,144.7536,144.9666,15301.0
2023-01-04 10:35:00,149.81,149.94,149.59,149.74,22567.0,145.015,145.1408,144.802,144.9472,22567.0
2023-01-04 10:40:00,149.59,149.97,149.52,149.97,5633.0,144.802,145.1699,144.7343,145.1699,5633.0
2023-01-04 10:45:00,149.97,150.5,149.89,150.25,15583.0,145.1699,145.6829,145.0924,145.4409,15583.0
2023-01-04 10:50:00,150.28,150.29,150.08,150.12,11994.0,145.4699,145.4796,145.2763,145.3151,11994.0
2023-01-04 10:55:00,150.16,150.57,150.11,150.56,9535.0,145.3538,145.7507,145.3054,145.741,9535.0
2023-01-04 11:00:00,150.57,150.62,150.24,150.29,16888.0,145.7507,145.7991,145.4312,145.4796,16888.0
2023-01-04 11:05:00,150.3,150.5,150.3,150.49,7729.0,145.4893,145.6829,145.4893,145.6732,7729.0
2023-01-04 11:10:00,150.51,150.87,150.49,150.79,8695.0,145.6926,146.0411,145.6732,145.9636,8695.0
2023-01-04 11:15:00,150.8,150.88,150.69,150.78,11089.0,145.9733,146.0507,145.8668,145.9539,11089.0
2023-01-04 11:20:00,150.81,150.93,150.8,150.88,5545.0,145.983,146.0991,145.9733,146.0507,5545.0
2023-01-04 11:25:00,150.85,151.05,150.82,151.01,8340.0,146.0217,146.2153,145.9927,146.1766,8340.0
2023-01-04 11:30:00,151.01,151.47,151.01,151.42,9221.0,146.1766,146.6218,146.1766,146.5734,9221.0
2023-01-04 11:35:00,151.45,151.76,151.45,151.75,50879.0,146.6025,146.9026,146.6025,146.8929,50879.0
2023-01-04 11:40:00,151.82,151.83,151.52,151.53,8729.0,146.9606,146.9703,146.6702,146.6799,8729.0
2023-01-04 11:45:00,151.47,151.58,151.31,151.58,11424.0,146.6218,146.7283,146.467,146.7283,11424.0
2023-01-04 11:50:00,151.58,151.81,151.55,151.78,19111.0,146.7283,146.951,146.6993,146.9219,19111.0
2023-01-04 11:55:00,151.77,151.95,151.76,151.94,12203.0,146.9122,147.0865,146.9026,147.0768,12203.0
2023-01-04 12:00:00,151.96,151.96,151.67,151.76,8401.0,147.0962,147.0962,146.8154,146.9026,8401.0
2023-01-04 12:05:00,151.68,151.79,151.52,151.52,9903.0,146.8251,146.9316,146.6702,146.6702,9903.0
2023-01-04 12:10:00,151.55,151.67,151.52,151.63,11070.0,146.6993,146.8154,146.6702,146.7767,11070.0
2023-01-04 12:15:00,151.58,151.63,151.54,151.59,4263.0,146.7283,146.7767,146.6896,146.738,4263.0
2023-01-04 12:20:00,151.63,151.71,151.55,151.67,3925.0,146.7767,146.8542,146.6993,146.8154,3925.0
2023-01-04 12:25:00,151.67,151.7,151.51,151.51,5552.0,146.8154,146.8445,146.6606,146.6606,5552.0
2023-01-04 12:30:00,151.53,151.81,151.53,151.74,5838.0,146.6799,146.951,146.6799,146.8832,5838.0
2023-01-04 12:35:00,151.74,151.82,151.7,151.76,4407.0,146.8832,146.9606,146.8445,146.9026,4407.0
2023-01-04 12:40:00,151.77,151.77,151.6,151.62,4755.0,146.9122,146.9122,146.7477,146.767,4755.0
2023-01-04 12:45:00,151.61,151.66,151.44,151.45,21485.0,146.7574,146.8058,146.5928,146.6025,21485.0
2023-01-04 12:50:00,151.5,151.61,151.36,151.46,5802.0,146.6509,146.7574,146.5154,146.6122,5802.0
2023-01-04 12:55:00,151.48,151.48,151.1,151.13,4400.0,146.6315,146.6315,146.2637,146.2927,4400.0
2023-01-04 13:00:00,151.13,151.17,150.91,151.08,4149.0,146.2927,146.3314,146.0798,146.2443,4149.0
2023-01-04 13:05:00,151.13,151.28,151.09,151.28,5096.0,146.2927,146.4379,146.254,146.4379,5096.0
2023-01-04 13:10:00,151.26,151.43,151.24,151.42,7167.0,146.4186,146.5831,146.3992,146.5734,7167.0
2023-01-04 13:15:00,151.45,151.62,151.44,151.52,10887.0,146.6025,146.767,146.5928,146.6702,10887.0
2023-01-04 13:20:00,151.51,151.56,151.41,151.48,7602.0,146.6606,146.709,146.5638,146.6315,7602.0
2023-01-04 13:25:00,151.5,151.52,151.34,151.4,10347.0,146.6509,146.6702,146.496,146.5541,10347.0
2023-01-04 13:30:00,151.38,151.38,151.28,151.33,6869.0,146.5347,146.5347,146.4379,146.4863,6869.0
2023-01-04 13:35:00,151.35,151.71,151.33,151.69,10445.0,146.5057,146.8542,146.4863,146.8348,10445.0
2023-01-04 13:40:00,151.7,151.74,151.65,151.67,4248.0,146.8445,146.8832,146.7961,146.8154,4248.0
2023-01-04 13:45:00,151.61,151.68,151.49,151.55,4139.0,146.7574,146.8251,146.6412,146.6993,4139.0
2023-01-04 13:50:00,151.56,151.57,151.51,151.53,2514.0,146.709,146.7186,146.6606,146.6799,2514.0
2023-01-04 13:55:00,151.53,151.59,151.2,151.2,11497.0,146.6799,146.738,146.3605,146.3605,11497.0
2023-01-04 14:00:00,151.17,151.73,150.38,150.84,20666.0,146.3314,146.8735,145.5667,146.012,20666.0
2023-01-04 14:05:00,150.93,151.17,150.69,150.71,9304.0,146.0991,146.3314,145.8668,145.8862,9304.0
2023-01-04 14:10:00,150.71,151.0,150.59,151.0,6307.0,145.8862,146.1669,145.77,146.1669,6307.0
2023-01-04 14:15:00,150.97,151.46,150.95,151.41,9576.0,146.1379,146.6122,146.1185,146.5638,9576.0
2023-01-04 14:20:00,151.37,151.37,150.68,150.85,7865.0,146.525,146.525,145.8571,146.0217,7865.0
2023-01-04 14:25:00,150.84,150.84,150.0,150.0,5153.0,146.012,146.012,145.1989,145.1989,5153.0
2023-01-04 14:30:00,150.01,150.43,149.99,150.39,7693.0,145.2086,145.6151,145.1892,145.5764,7693.0
2023-01-04 14:35:00,150.43,150.49,150.27,150.36,4732.0,145.6151,145.6732,145.4603,145.5474,4732.0
2023-01-04 14:40:00,150.33,150.57,150.28,150.32,3882.0,145.5183,145.7507,145.4699,145.5087,3882.0
2023-01-04 14:45:00,150.38,150.55,150.28,150.35,4740.0,145.5667,145.7313,145.4699,145.5377,4740.0
2023-01-04 14:50:00,150.25,150.43,150.2,150.33,5385.0,145.4409,145.6151,145.3925,145.5183,5385.0
2023-01-04 14:55:00,150.43,150.68,150.41,150.68,7182.0,145.6151,145.8571,145.5958,145.8571,7182.0
2023-01-04 15:00:00,150.66,150.99,150.63,150.93,7227.0,145.8378,146.1572,145.8087,146.0991,7227.0
2023-01-04 15:05:00,150.94,150.94,150.63,150.8,7596.0,146.1088,146.1088,145.8087,145.9733,7596.0
2023-01-04 15:10:00,150.82,150.88,150.62,150.78,6901.0,145.9927,146.0507,145.7991,145.9539,6901.0
2023-01-04 15:15:00,150.82,150.83,150.7,150.74,9799.0,145.9927,146.0023,145.8765,145.9152,9799.0
2023-01-04 15:20:00,150.76,150.83,150.4,150.52,14089.0,145.9346,146.0023,145.5861,145.7023,14089.0
2023-01-04 15:25:00,150.56,150.72,150.42,150.49,7851.0,145.741,145.8959,145.6055,145.6732,7851.0
2023-01-04 15:30:00,150.41,150.54,150.21,150.28,12845.0,145.5958,145.7216,145.4022,145.4699,12845.0
2023-01-04 15:35:00,150.28,150.29,149.84,150.05,15266.0,145.4699,145.4796,145.044,145.2473,15266.0
2023-01-04 15:40:00,149.97,150.02,149.64,149.74,27989.0,145.1699,145.2183,144.8504,144.9472,27989.0
2023-01-04 15:45:00,149.71,150.02,149.63,150.02,24298.0,144.9182,145.2183,144.8407,145.2183,24298.0
2023-01-04 15:50:00,150.04,150.14,149.94,150.11,38552.0,145.2376,145.3344,145.1408,145.3054,38552.0
2023-01-04 15:55:00,150.09,150.63,150.09,150.52,121713.0,145.286,145.8087,145.286,145.7023,121713.0
2023-01-05 09:30:00,147.16,148.72,147.14,147.51,63595.0,142.9557,144.4711,142.9362,143.2957,63595.0
2023-01-05 09:35:00,147.53,147.58,146.55,146.67,22713.0,143.3151,143.3637,142.3631,142.4797,22713.0
2023-01-05 09:40:00,146.6,146.68,146.02,146.6,35588.0,142.4117,142.4894,141.8482,142.4117,35588.0
2023-01-05 09:45:00,146.55,146.79,146.32,146.62,14264.0,142.3631,142.5962,142.1397,142.4311,14264.0
2023-01-05 09:50:00,146.62,147.27,146.62,147.06,30554.0,142.4311,143.0625,142.4311,142.8585,30554.0
2023-01-05 09:55:00,147.12,147.5,146.99,146.99,25216.0,142.9168,143.286,142.7905,142.7905,25216.0
2023-01-05 10:00:00,146.96,147.0,146.54,146.84,7568.0,142.7614,142.8002,142.3534,142.6448,7568.0
2023-01-05 10:05:00,146.79,147.52,146.5,147.05,40908.0,142.5962,143.3054,142.3145,142.8488,40908.0
2023-01-05 10:10:00,147.16,147.81,146.96,147.72,54804.0,142.9557,143.5871,142.7614,143.4997,54804.0
2023-01-05 10:15:00,147.79,148.17,147.66,147.86,53121.0,143.5677,143.9368,143.4414,143.6357,53121.0
2023-01-05 10:20:00,147.86,147.9,147.41,147.55,17251.0,143.6357,143.6745,143.1985,143.3345,17251.0
2023-01-05 10:25:00,147.58,147.6,147.32,147.37,11995.0,143.3637,143.3831,143.1111,143.1597,11995.0
2023-01-05 10:30:00,147.35,147.5,146.83,146.9,36145.0,143.1402,143.286,142.6351,142.7031,36145.0
2023-01-05 10:35:00,146.86,147.22,146.85,147.12,10886.0,142.6642,143.014,142.6545,142.9168,10886.0
2023-01-05 10:40:00,147.14,147.41,146.88,147.38,9464.0,142.9362,143.1985,142.6837,143.1694,9464.0
2023-01-05 10:45:00,147.34,147.41,147.13,147.15,7485.0,143.1305,143.1985,142.9265,142.9459,7485.0
2023-01-05 10:50:00,147.17,147.26,146.46,146.72,29154.0,142.9654,143.0528,142.2757,142.5282,29154.0
2023-01-05 10:55:00,146.72,146.92,146.71,146.76,5996.0,142.5282,142.7225,142.5185,142.5671,5996.0
2023-01-05 11:00:00,146.77,146.79,146.5,146.64,8862.0,142.5768,142.5962,142.3145,142.4505,8862.0
2023-01-05 11:05:00,146.69,146.72,146.48,146.59,9975.0,142.4991,142.5282,142.2951,142.4019,9975.0
2023-01-05 11:10:00,146.64,146.76,146.5,146.53,13748.0,142.4505,142.5671,142.3145,142.3437,13748.0
2023-01-05 11:15:00,146.51,146.85,146.47,146.7,21762.0,142.3242,142.6545,142.2854,142.5088,21762.0
2023-01-05 11:20:00,146.69,146.73,146.47,146.5,13646.0,142.4991,142.5379,142.2854,142.3145,13646.0
2023-01-05 11:25:00,146.53,146.78,146.44,146.69,11289.0,142.3437,142.5865,142.2562,142.4991,11289.0
2023-01-05 11:30:00,146.76,146.91,146.67,146.82,9609.0,142.5671,142.7128,142.4797,142.6254,9609.0
2023-01-05 11:35:00,146.91,147.0,146.82,146.96,18139.0,142.7128,142.8002,142.6254,142.7614,18139.0
2023-01-05 11:40:00,146.9,147.13,146.86,147.06,7574.0,142.7031,142.9265,142.6642,142.8585,7574.0
2023-01-05 11:45:00,147.07,147.15,146.91,146.93,6752.0,142.8682,142.9459,142.7128,142.7322,6752.0
2023-01-05 11:50:00,146.88,146.88,146.64,146.67,6505.0,142.6837,142.6837,142.4505,142.4797,6505.0
2023-01-05 11:55:00,146.72,146.75,146.5,146.64,7289.0,142.5282,142.5574,142.3145,142.4505,7289.0
2023-01-05 12:00:00,146.64,146.85,146.64,146.84,8919.0,142.4505,142.6545,142.4505,142.6448,8919.0
2023-01-05 12:05:00,146.81,146.96,146.65,146.9,6621.0,142.6157,142.7614,142.4602,142.7031,6621.0
2023-01-05 12:10:00,146.85,146.85,146.71,146.84,4574.0,142.6545,142.6545,142.5185,142.6448,4574.0
2023-01-05 12:15:00,146.82,146.84,146.57,146.63,5165.0,142.6254,142.6448,142.3825,142.4408,5165.0
2023-01-05 12:20:00,146.62,146.91,146.57,146.81,8739.0,142.4311,142.7128,142.3825,142.6157,8739.0
2023-01-05 12:25:00,146.83,146.93,146.78,146.9,6531.0,142.6351,142.7322,142.5865,142.7031,6531.0
2023-01-05 12:30:00,146.9,147.22,146.89,147.22,10460.0,142.7031,143.014,142.6934,143.014,10460.0
2023-01-05 12:35:00,147.24,147.29,146.94,146.94,5325.0,143.0334,143.082,142.7419,142.7419,5325.0
2023-01-05 12:40:00,146.97,146.97,146.83,146.88,3359.0,142.7711,142.7711,142.6351,142.6837,3359.0
2023-01-05 12:45:00,146.91,146.94,146.78,146.91,9191.0,142.7128,142.7419,142.5865,142.7128,9191.0
2023-01-05 12:50:00,146.88,146.91,146.71,146.8,4494.0,142.6837,142.7128,142.5185,142.6059,4494.0
2023-01-05 12:55:00,146.76,146.77,146.65,146.65,4708.0,142.5671,142.5768,142.4602,142.4602,4708.0
2023-01-05 13:00:00,146.63,146.68,146.49,146.5,5569.0,142.4408,142.4894,142.3048,142.3145,5569.0
2023-01-05 13:05:00,146.5,146.63,146.49,146.53,12534.0,142.3145,142.4408,142.3048,142.3437,12534.0
2023-01-05 13:10:00,146.52,146.58,146.47,146.5,12281.0,142.3339,142.3922,142.2854,142.3145,12281.0
2023-01-05 13:15:00,146.52,146.63,146.47,146.5,9422.0,142.3339,142.4408,142.2854,142.3145,9422.0
2023-01-05 13:20:00,146.5,147.38,146.5,147.18,16175.0,142.3145,143.1694,142.3145,142.9751,16175.0
2023-01-05 13:25:00,147.18,147.46,147.05,147.22,7221.0,142.9751,143.2471,142.8488,143.014,7221.0
2023-01-05 13:30:00,147.23,147.41,147.23,147.32,5766.0,143.0237,143.1985,143.0237,143.1111,5766.0
2023-01-05 13:35:00,147.35,147.41,147.03,147.12,9838.0,143.1402,143.1985,142.8294,142.9168,9838.0
2023-01-05 13:40:00,147.16,147.26,146.92,146.94,23246.0,142.9557,143.0528,142.7225,142.7419,23246.0
2023-01-05 13:45:00,146.97,147.1,146.89,147.03,10466.0,142.7711,142.8974,142.6934,142.8294,10466.0
2023-01-05 13:50:00,147.0,147.07,146.98,146.99,6858.0,142.8002,142.8682,142.7808,142.7905,6858.0
2023-01-05 13:55:00,146.95,147.11,146.81,146.86,9493.0,142.7517,142.9071,142.6157,142.6642,9493.0
2023-01-05 14:00:00,146.89,147.02,146.86,146.94,4460.0,142.6934,142.8197,142.6642,142.7419,4460.0
2023-01-05 14:05:00,146.9,147.08,146.9,147.03,11992.0,142.7031,142.8779,142.7031,142.8294,11992.0
2023-01-05 14:10:00,147.06,147.06,146.55,146.57,5912.0,142.8585,142.8585,142.3631,142.3825,5912.0
2023-01-05 14:15:00,146.57,146.77,146.55,146.76,9160.0,142.3825,142.5768,142.3631,142.5671,9160.0
2023-01-05 14:20:00,146.72,146.91,146.71,146.83,16320.0,142.5282,142.7128,142.5185,142.6351,16320.0
2023-01-05 14:25:00,146.78,146.85,146.65,146.7,5978.0,142.5865,142.6545,142.4602,142.5088,5978.0
2023-01-05 14:30:00,146.71,146.86,146.7,146.75,10815.0,142.5185,142.6642,142.5088,142.5574,10815.0
2023-01-05 14:35:00,146.78,147.22,146.74,147.04,21765.0,142.5865,143.014,142.5477,142.8391,21765.0
2023-01-05 14:40:00,147.05,147.12,146.98,147.06,13068.0,142.8488,142.9168,142.7808,142.8585,13068.0
2023-01-05 14:45:00,147.06,147.31,147.05,147.27,8460.0,142.8585,143.1014,142.8488,143.0625,8460.0
2023-01-05 14:50:00,147.25,147.32,147.16,147.19,7655.0,143.0431,143.1111,142.9557,142.9848,7655.0
2023-01-05 14:55:00,147.17,147.23,146.83,146.85,18140.0,142.9654,143.0237,142.6351,142.6545,18140.0
2023-01-05 15:00:00,146.85,146.85,146.54,146.65,10421.0,142.6545,142.6545,142.3534,142.4602,10421.0
2023-01-05 15:05:00,146.62,146.69,146.59,146.62,5449.0,142.4311,142.4991,142.4019,142.4311,5449.0
2023-01-05 15:10:00,146.63,146.63,146.5,146.58,7313.0,142.4408,142.4408,142.3145,142.3922,7313.0
2023-01-05 15:15:00,146.59,146.73,146.54,146.55,15862.0,142.4019,142.5379,142.3534,142.3631,15862.0
2023-01-05 15:20:00,146.52,146.57,146.37,146.4,11953.0,142.3339,142.3825,142.1882,142.2174,11953.0
2023-01-05 15:25:00,146.34,146.35,146.19,146.32,8788.0,142.1591,142.1688,142.0134,142.1397,8788.0
2023-01-05 15:30:00,146.3,146.35,146.11,146.28,16596.0,142.1202,142.1688,141.9357,142.1008,16596.0
2023-01-05 15:35:00,146.29,146.6,146.27,146.47,16391.0,142.1105,142.4117,142.0911,142.2854,16391.0
2023-01-05 15:40:00,146.45,146.51,146.3,146.36,19276.0,142.2659,142.3242,142.1202,142.1785,19276.0
2023-01-05 15:45:00,146.38,146.6,146.34,146.39,30754.0,142.1979,142.4117,142.1591,142.2077,30754.0
2023-01-05 15:50:00,146.42,146.56,146.3,146.3,36775.0,142.2368,142.3728,142.1202,142.1202,36775.0
2023-01-05 15:55:00,146.31,146.51,146.3,146.41,90138.0,142.1299,142.3242,142.1202,142.2271,90138.0
2023-01-06 09:30:00,147.74,148.79,147.31,148.79,45263.0,143.5191,144.5391,143.1014,144.5391,45263.0
2023-01-06 09:35:00,148.8,148.97,147.91,147.93,28889.0,144.5488,144.714,143.6842,143.7037,28889.0
2023-01-06 09:40:00,148.0,148.1,146.46,146.6,13017.0,143.7717,143.8688,142.2757,142.4117,13017.0
2023-01-06 09:45:00,146.53,146.59,145.48,145.58,16457.0,142.3437,142.4019,141.3237,141.4208,16457.0
2023-01-06 09:50:00,145.52,146.06,145.5,145.93,43196.0,141.3625,141.8871,141.3431,141.7608,43196.0
2023-01-06 09:55:00,145.99,146.29,145.88,145.96,22856.0,141.8191,142.1105,141.7122,141.7899,22856.0
2023-01-06 10:00:00,146.07,147.46,146.01,147.04,23516.0,141.8968,143.2471,141.8385,142.8391,23516.0
2023-01-06 10:05:00,147.03,147.57,147.0,147.42,19286.0,142.8294,143.354,142.8002,143.2082,19286.0
2023-01-06 10:10:00,147.3,147.5,146.8,146.87,29952.0,143.0917,143.286,142.6059,142.6739,29952.0
2023-01-06 10:15:00,146.95,147.8,146.91,147.75,8139.0,142.7517,143.5774,142.7128,143.5288,8139.0
2023-01-06 10:20:00,147.7,147.86,147.53,147.81,4759.0,143.4802,143.6357,143.3151,143.5871,4759.0
2023-01-06 10:25:00,147.74,147.92,147.63,147.92,10352.0,143.5191,143.694,143.4122,143.694,10352.0
2023-01-06 10:30:00,147.91,148.25,147.88,148.25,11614.0,143.6842,144.0145,143.6551,144.0145,11614.0
2023-01-06 10:35:00,148.26,148.7,148.23,148.63,17478.0,144.0242,144.4517,143.9951,144.3837,17478.0
2023-01-06 10:40:00,148.63,148.97,148.51,148.57,18951.0,144.3837,144.714,144.2671,144.3254,18951.0
2023-01-06 10:45:00,148.58,149.04,148.5,149.03,10686.0,144.3351,144.782,144.2574,144.7722,10686.0
2023-01-06 10:50:00,149.04,149.23,148.97,149.06,17390.0,144.782,144.9665,144.714,144.8014,17390.0
2023-01-06 10:55:00,149.03,149.12,148.87,148.89,15194.0,144.7722,144.8597,144.6168,144.6362,15194.0
2023-01-06 11:00:00,148.86,148.93,148.64,148.75,10630.0,144.6071,144.6751,144.3934,144.5002,10630.0
2023-01-06 11:05:00,148.72,148.85,148.63,148.7,14974.0,144.4711,144.5974,144.3837,144.4517,14974.0
2023-01-06 11:10:00,148.72,148.8,148.64,148.74,15237.0,144.4711,144.5488,144.3934,144.4905,15237.0
2023-01-06 11:15:00,148.75,148.79,148.54,148.62,10673.0,144.5002,144.5391,144.2962,144.374,10673.0
2023-01-06 11:20:00,148.61,148.82,148.6,148.79,10413.0,144.3642,144.5682,144.3545,144.5391,10413.0
2023-01-06 11:25:00,148.77,148.89,148.5,148.54,11687.0,144.5197,144.6362,144.2574,144.2962,11687.0
2023-01-06 11:30:00,148.56,148.66,148.46,148.63,7103.0,144.3157,144.4128,144.2185,144.3837,7103.0
2023-01-06 11:35:00,148.62,148.81,148.62,148.65,14560.0,144.374,144.5585,144.374,144.4031,14560.0
2023-01-06 11:40:00,148.68,148.74,148.5,148.61,37466.0,144.4322,144.4905,144.2574,144.3642,37466.0
2023-01-06 11:45:00,148.59,149.04,148.59,149.0,11713.0,144.3448,144.782,144.3448,144.7431,11713.0
2023-01-06 11:50:00,148.97,149.31,148.97,149.15,21431.0,144.714,145.0442,144.714,144.8888,21431.0
2023-01-06 11:55:00,149.1,149.23,149.04,149.13,14196.0,144.8402,144.9665,144.782,144.8694,14196.0
2023-01-06 12:00:00,149.13,149.35,149.13,149.16,22530.0,144.8694,145.0831,144.8694,144.8985,22530.0
2023-01-06 12:05:00,149.19,149.37,149.19,149.2,11921.0,144.9277,145.1025,144.9277,144.9374,11921.0
2023-01-06 12:10:00,149.18,149.23,149.0,149.03,6591.0,144.918,144.9665,144.7431,144.7722,6591.0
2023-01-06 12:15:00,149.04,149.06,148.86,149.03,6595.0,144.782,144.8014,144.6071,144.7722,6595.0
2023-01-06 12:20:00,149.03,149.15,148.73,148.77,9283.0,144.7722,144.8888,144.4808,144.5197,9283.0
2023-01-06 12:25:00,148.75,148.82,148.66,148.68,6454.0,144.5002,144.5682,144.4128,144.4322,6454.0
2023-01-06 12:30:00,148.72,148.88,148.59,148.59,4798.0,144.4711,144.6265,144.3448,144.3448,4798.0
2023-01-06 12:35:00,148.59,148.64,148.55,148.6,5993.0,144.3448,144.3934,144.306,144.3545,5993.0
2023-01-06 12:40:00,148.55,148.58,148.52,148.57,3028.0,144.306,144.3351,144.2768,144.3254,3028.0
2023-01-06 12:45:00,148.56,148.66,148.55,148.63,5046.0,144.3157,144.4128,144.306,144.3837,5046.0
2023-01-06 12:50:00,148.64,148.77,148.58,148.58,20904.0,144.3934,144.5197,144.3351,144.3351,20904.0
2023-01-06 12:55:00,148.56,148.59,148.4,148.59,5064.0,144.3157,144.3448,144.1602,144.3448,5064.0
2023-01-06 13:00:00,148.66,148.79,148.55,148.74,29601.0,144.4128,144.5391,144.306,144.4905,29601.0
2023-01-06 13:05:00,148.82,149.0,148.82,148.85,7089.0,144.5682,144.7431,144.5682,144.5974,7089.0
2023-01-06 13:10:00,148.89,148.97,148.75,148.91,6602.0,144.6362,144.714,144.5002,144.6557,6602.0
2023-01-06 13:15:00,148.9,149.08,148.89,148.99,8629.0,144.646,144.8208,144.6362,144.7334,8629.0
2023-01-06 13:20:00,149.0,149.01,148.84,148.84,6446.0,144.7431,144.7528,144.5877,144.5877,6446.0
2023-01-06 13:25:00,148.86,149.03,148.85,149.01,5520.0,144.6071,144.7722,144.5974,144.7528,5520.0
2023-01-06 13:30:00,149.05,149.18,149.03,149.14,25266.0,144.7917,144.918,144.7722,144.8791,25266.0
2023-01-06 13:35:00,149.17,149.2,149.07,149.15,6155.0,144.9082,144.9374,144.8111,144.8888,6155.0
2023-01-06 13:40:00,149.17,149.4,149.16,149.19,10687.0,144.9082,145.1317,144.8985,144.9277,10687.0
2023-01-06 13:45:00,149.2,149.21,149.1,149.15,7522.0,144.9374,144.9471,144.8402,144.8888,7522.0
2023-01-06 13:50:00,149.15,149.16,149.03,149.09,6252.0,144.8888,144.8985,144.7722,144.8305,6252.0
2023-01-06 13:55:00,149.13,149.31,149.02,149.04,13028.0,144.8694,145.0442,144.7625,144.782,13028.0
2023-01-06 14:00:00,149.07,149.28,149.0,149.25,6615.0,144.8111,145.0151,144.7431,144.986,6615.0
2023-01-06 14:05:00,149.25,149.3,149.1,149.23,6660.0,144.986,145.0345,144.8402,144.9665,6660.0
2023-01-06 14:10:00,149.27,149.4,149.21,149.37,8553.0,145.0054,145.1317,144.9471,145.1025,8553.0
2023-01-06 14:15:00,149.36,149.59,149.34,149.57,9726.0,145.0928,145.3162,145.0734,145.2968,9726.0
2023-01-06 14:20:00,149.55,149.73,149.54,149.72,7238.0,145.2774,145.4522,145.2677,145.4425,7238.0
2023-01-06 14:25:00,149.72,149.73,149.48,149.5,13650.0,145.4425,145.4522,145.2094,145.2288,13650.0
2023-01-06 14:30:00,149.52,149.61,149.48,149.57,21401.0,145.2482,145.3357,145.2094,145.2968,21401.0
2023-01-06 14:35:00,149.58,149.74,149.56,149.68,67456.0,145.3065,145.462,145.2871,145.4037,67456.0
2023-01-06 14:40:00,149.67,149.98,149.64,149.94,12942.0,145.394,145.6951,145.3648,145.6562,12942.0
2023-01-06 14:45:00,149.96,149.96,149.72,149.82,12093.0,145.6757,145.6757,145.4425,145.5397,12093.0
2023-01-06 14:50:00,149.83,150.03,149.8,150.0,12874.0,145.5494,145.7437,145.5202,145.7145,12874.0
2023-01-06 14:55:00,150.0,150.08,149.94,150.03,9892.0,145.7145,145.7922,145.6562,145.7437,9892.0
2023-01-06 15:00:00,150.06,150.41,150.04,150.31,22516.0,145.7728,146.1128,145.7534,146.0157,22516.0
2023-01-06 15:05:00,150.31,150.43,150.31,150.35,24736.0,146.0157,146.1322,146.0157,146.0545,24736.0
2023-01-06 15:10:00,150.37,150.37,150.17,150.21,18322.0,146.074,146.074,145.8797,145.9185,18322.0
2023-01-06 15:15:00,150.21,150.31,149.99,150.01,21233.0,145.9185,146.0157,145.7048,145.7242,21233.0
2023-01-06 15:20:00,150.0,150.08,149.86,150.08,33308.0,145.7145,145.7922,145.5785,145.7922,33308.0
2023-01-06 15:25:00,150.08,150.13,149.97,150.03,21578.0,145.7922,145.8408,145.6854,145.7437,21578.0
2023-01-06 15:30:00,150.03,150.33,150.03,150.23,21953.0,145.7437,146.0351,145.7437,145.938,21953.0
2023-01-06 15:35:00,150.22,150.24,150.05,150.24,29944.0,145.9282,145.9477,145.7631,145.9477,29944.0
2023-01-06 15:40:00,150.25,150.36,150.19,150.3,36535.0,145.9574,146.0642,145.8991,146.006,36535.0
2023-01-06 15:45:00,150.3,150.39,150.12,150.12,37029.0,146.006,146.0934,145.8311,145.8311,37029.0
2023-01-06 15:50:00,150.11,150.21,149.92,150.15,65427.0,145.8214,145.9185,145.6368,145.8602,65427.0
2023-01-06 15:55:00,150.15,150.33,149.92,150.13,191909.0,145.8602,146.0351,145.6368,145.8408,191909.0
2023-01-09 09:30:00,151.35,151.38,150.51,150.91,55593.0,147.026,147.0551,146.21,146.5985,55593.0
2023-01-09 09:35:00,150.85,151.01,150.27,150.6,13636.0,146.5402,146.6957,145.9768,146.2974,13636.0
2023-01-09 09:40:00,150.6,151.21,150.55,151.13,11644.0,146.2974,146.89,146.2488,146.8122,11644.0
2023-01-09 09:45:00,151.22,151.57,151.17,151.24,7085.0,146.8997,147.2397,146.8511,146.9191,7085.0
2023-01-09 09:50:00,151.17,151.17,150.78,151.03,9881.0,146.8511,146.8511,146.4722,146.7151,9881.0
2023-01-09 09:55:00,150.97,151.19,150.82,150.9,8235.0,146.6568,146.8705,146.5111,146.5888,8235.0
2023-01-09 10:00:00,151.01,151.15,150.66,150.66,16813.0,146.6957,146.8317,146.3557,146.3557,16813.0
2023-01-09 10:05:00,150.72,150.83,150.48,150.79,11472.0,146.414,146.5208,146.1808,146.482,11472.0
2023-01-09 10:10:00,150.82,150.82,150.38,150.43,18552.0,146.5111,146.5111,146.0837,146.1322,18552.0
2023-01-09 10:15:00,150.47,150.84,150.47,150.78,13035.0,146.1711,146.5305,146.1711,146.4722,13035.0
2023-01-09 10:20:00,150.83,150.91,150.55,150.63,7704.0,146.5208,146.5985,146.2488,146.3265,7704.0
2023-01-09 10:25:00,150.61,150.7,150.49,150.59,6928.0,146.3071,146.3945,146.1905,146.2877,6928.0
2023-01-09 10:30:00,150.6,151.01,150.57,150.96,10554.0,146.2974,146.6957,146.2682,146.6471,10554.0
2023-01-09 10:35:00,151.07,151.37,150.99,151.22,15427.0,146.754,147.0454,146.6762,146.8997,15427.0
2023-01-09 10:40:00,151.25,151.35,151.19,151.32,10550.0,146.9288,147.026,146.8705,146.9968,10550.0
2023-01-09 10:45:00,151.29,151.82,151.29,151.68,23522.0,146.9677,147.4825,146.9677,147.3465,23522.0
2023-01-09 10:50:00,151.68,151.75,151.53,151.59,9934.0,147.3465,147.4145,147.2008,147.2591,9934.0
2023-01-09 10:55:00,151.59,151.67,151.4,151.41,5933.0,147.2591,147.3368,147.0745,147.0842,5933.0
2023-01-09 11:00:00,151.41,151.55,151.4,151.54,7635.0,147.0842,147.2202,147.0745,147.2105,7635.0
2023-01-09 11:05:00,151.51,151.88,151.47,151.87,16096.0,147.1814,147.5408,147.1425,147.5311,16096.0
2023-01-09 11:10:00,151.88,152.05,151.75,151.96,12092.0,147.5408,147.706,147.4145,147.6185,12092.0
2023-01-09 11:15:00,151.99,152.17,151.98,151.99,14088.0,147.6477,147.8225,147.638,147.6477,14088.0
2023-01-09 11:20:00,152.02,152.14,151.98,152.12,15560.0,147.6768,147.7934,147.638,147.774,15560.0
2023-01-09 11:25:00,152.1,152.18,152.03,152.12,21710.0,147.7545,147.8322,147.6865,147.774,21710.0
2023-01-09 11:30:00,152.1,152.24,151.6,151.62,90959.0,147.7545,147.8905,147.2688,147.2882,90959.0
2023-01-09 11:35:00,151.6,152.2,151.57,151.92,39280.0,147.2688,147.8517,147.2397,147.5797,39280.0
2023-01-09 11:40:00,151.89,151.94,151.52,151.65,11619.0,147.5505,147.5991,147.1911,147.3174,11619.0
2023-01-09 11:45:00,151.65,151.95,151.65,151.95,12426.0,147.3174,147.6088,147.3174,147.6088,12426.0
2023-01-09 11:50:00,151.96,152.08,151.87,152.05,10404.0,147.6185,147.7351,147.5311,147.706,10404.0
2023-01-09 11:55:00,152.1,152.37,152.1,152.37,10577.0,147.7545,148.0168,147.7545,148.0168,10577.0
2023-01-09 12:00:00,152.37,152.45,151.96,152.01,12369.0,148.0168,148.0945,147.6185,147.6671,12369.0
2023-01-09 12:05:00,152.03,152.15,152.03,152.08,7790.0,147.6865,147.8031,147.6865,147.7351,7790.0
2023-01-09 12:10:00,152.1,152.25,152.08,152.09,6956.0,147.7545,147.9002,147.7351,147.7448,6956.0
2023-01-09 12:15:00,152.11,152.11,151.89,151.97,8063.0,147.7642,147.7642,147.5505,147.6282,8063.0
2023-01-09 12:20:00,151.99,152.12,151.97,152.05,6939.0,147.6477,147.774,147.6282,147.706,6939.0
2023-01-09 12:25:00,152.02,152.16,151.96,151.96,18880.0,147.6768,147.8128,147.6185,147.6185,18880.0
2023-01-09 12:30:00,151.91,151.94,151.72,151.83,20805.0,147.57,147.5991,147.3854,147.4922,20805.0
2023-01-09 12:35:00,151.84,151.85,151.5,151.54,9709.0,147.502,147.5117,147.1717,147.2105,9709.0
2023-01-09 12:40:00,151.58,151.7,151.51,151.62,7443.0,147.2494,147.366,147.1814,147.2882,7443.0
2023-01-09 12:45:00,151.61,151.77,151.58,151.68,5878.0,147.2785,147.434,147.2494,147.3465,5878.0
2023-01-09 12:50:00,151.69,151.78,151.67,151.77,5728.0,147.3562,147.4437,147.3368,147.434,5728.0
2023-01-09 12:55:00,151.79,151.84,151.69,151.79,13990.0,147.4534,147.502,147.3562,147.4534,13990.0
2023-01-09 13:00:00,151.79,151.83,151.52,151.52,11090.0,147.4534,147.4922,147.1911,147.1911,11090.0
2023-01-09 13:05:00,151.45,151.49,151.2,151.2,8622.0,147.1231,147.162,146.8802,146.8802,8622.0
2023-01-09 13:10:00,151.26,151.35,151.11,151.34,7990.0,146.9385,147.026,146.7928,147.0162,7990.0
2023-01-09 13:15:00,151.34,151.5,151.32,151.41,8301.0,147.0162,147.1717,146.9968,147.0842,8301.0
2023-01-09 13:20:00,151.39,151.52,151.34,151.5,8408.0,147.0648,147.1911,147.0162,147.1717,8408.0
2023-01-09 13:25:00,151.44,151.45,151.34,151.45,7905.0,147.1134,147.1231,147.0162,147.1231,7905.0
2023-01-09 13:30:00,151.44,151.57,151.3,151.3,9513.0,147.1134,147.2397,146.9774,146.9774,9513.0
2023-01-09 13:35:00,151.2,151.29,150.97,151.26,6881.0,146.8802,146.9677,146.6568,146.9385,6881.0
2023-01-09 13:40:00,151.22,151.24,150.96,150.98,9782.0,146.8997,146.9191,146.6471,146.6665,9782.0
2023-01-09 13:45:00,150.92,150.96,150.75,150.92,5869.0,146.6082,146.6471,146.4431,146.6082,5869.0
2023-01-09 13:50:00,150.9,151.09,150.89,151.06,4960.0,146.5888,146.7734,146.5791,146.7442,4960.0
2023-01-09 13:55:00,151.08,151.13,150.94,151.08,8106.0,146.7637,146.8122,146.6277,146.7637,8106.0
2023-01-09 14:00:00,151.1,151.31,151.1,151.16,6545.0,146.7831,146.9871,146.7831,146.8414,6545.0
2023-01-09 14:05:00,151.13,151.14,150.81,151.01,11100.0,146.8122,146.822,146.5014,146.6957,11100.0
2023-01-09 14:10:00,151.05,151.2,150.95,151.04,13995.0,146.7345,146.8802,146.6374,146.7248,13995.0
2023-01-09 14:15:00,150.98,151.06,150.93,150.97,12837.0,146.6665,146.7442,146.618,146.6568,12837.0
2023-01-09 14:20:00,151.01,151.22,150.98,151.2,16070.0,146.6957,146.8997,146.6665,146.8802,16070.0
2023-01-09 14:25:00,151.19,151.34,151.06,151.24,13599.0,146.8705,147.0162,146.7442,146.9191,13599.0
2023-01-09 14:30:00,151.25,151.32,151.04,151.06,8164.0,146.9288,146.9968,146.7248,146.7442,8164.0
2023-01-09 14:35:00,151.07,151.1,150.93,150.96,10576.0,146.754,146.7831,146.618,146.6471,10576.0
2023-01-09 14:40:00,150.92,151.03,150.86,151.01,10203.0,146.6082,146.7151,146.55,146.6957,10203.0
2023-01-09 14:45:00,150.98,151.19,150.98,151.13,18637.0,146.6665,146.8705,146.6665,146.8122,18637.0
2023-01-09 14:50:00,151.16,151.23,150.97,150.98,11260.0,146.8414,146.9094,146.6568,146.6665,11260.0
2023-01-09 14:55:00,150.97,151.01,150.7,150.77,8414.0,146.6568,146.6957,146.3945,146.4625,8414.0
2023-01-09 15:00:00,150.78,150.93,150.73,150.87,10972.0,146.4722,146.618,146.4237,146.5597,10972.0
2023-01-09 15:05:00,150.86,151.08,150.86,151.05,21166.0,146.55,146.7637,146.55,146.7345,21166.0
2023-01-09 15:10:00,151.11,151.16,150.91,150.96,11665.0,146.7928,146.8414,146.5985,146.6471,11665.0
2023-01-09 15:15:00,150.87,150.95,150.75,150.77,15465.0,146.5597,146.6374,146.4431,146.4625,15465.0
2023-01-09 15:20:00,150.77,150.86,150.63,150.65,10717.0,146.4625,146.55,146.3265,146.346,10717.0
2023-01-09 15:25:00,150.63,150.67,150.49,150.57,12176.0,146.3265,146.3654,146.1905,146.2682,12176.0
2023-01-09 15:30:00,150.59,150.59,150.33,150.49,17707.0,146.2877,146.2877,146.0351,146.1905,17707.0
2023-01-09 15:35:00,150.49,150.52,150.25,150.25,22647.0,146.1905,146.2197,145.9574,145.9574,22647.0
2023-01-09 15:40:00,150.23,150.31,150.17,150.24,35777.0,145.938,146.0157,145.8797,145.9477,35777.0
2023-01-09 15:45:00,150.25,150.36,150.1,150.27,33814.0,145.9574,146.0642,145.8117,145.9768,33814.0
2023-01-09 15:50:00,150.33,150.77,150.33,150.73,73798.0,146.0351,146.4625,146.0351,146.4237,73798.0
2023-01-09 15:55:00,150.71,150.76,150.32,150.44,228243.0,146.4042,146.4528,146.0254,146.142,228243.0
2023-01-10 09:30:00,150.51,151.49,150.22,151.31,72411.0,146.21,147.162,145.9282,146.9871,72411.0
2023-01-10 09:35:00,151.06,151.38,150.72,150.88,8508.0,146.7442,147.0551,146.414,146.5694,8508.0
2023-01-10 09:40:00,150.86,150.87,150.42,150.68,11816.0,146.55,146.5597,146.1225,146.3751,11816.0
2023-01-10 09:45:00,150.7,150.83,150.14,150.49,15701.0,146.3945,146.5208,145.8505,146.1905,15701.0
2023-01-10 09:50:00,150.48,150.83,150.07,150.65,16923.0,146.1808,146.5208,145.7825,146.346,16923.0
2023-01-10 09:55:00,150.69,150.78,150.03,150.22,11713.0,146.3848,146.4722,145.7437,145.9282,11713.0
2023-01-10 10:00:00,150.19,150.29,150.02,150.14,6843.0,145.8991,145.9962,145.734,145.8505,6843.0
2023-01-10 10:05:00,150.2,150.4,150.04,150.11,8821.0,145.9088,146.1031,145.7534,145.8214,8821.0
2023-01-10 10:10:00,150.08,150.75,149.88,150.64,18333.0,145.7922,146.4431,145.598,146.3362,18333.0
2023-01-10 10:15:00,150.69,151.09,150.66,150.72,24594.0,146.3848,146.7734,146.3557,146.414,24594.0
2023-01-10 10:20:00,150.72,150.84,150.5,150.53,6682.0,146.414,146.5305,146.2002,146.2294,6682.0
2023-01-10 10:25:00,150.51,150.63,149.96,150.18,10523.0,146.21,146.3265,145.6757,145.8894,10523.0
2023-01-10 10:30:00,150.21,150.22,149.43,149.53,10547.0,145.9185,145.9282,145.1608,145.258,10547.0
2023-01-10 10:35:00,149.53,149.58,149.28,149.45,15443.0,145.258,145.3065,145.0151,145.1802,15443.0
2023-01-10 10:40:00,149.44,149.73,149.4,149.49,11085.0,145.1705,145.4522,145.1317,145.2191,11085.0
2023-01-10 10:45:00,149.46,149.66,149.35,149.37,11755.0,145.19,145.3842,145.0831,145.1025,11755.0
2023-01-10 10:50:00,149.39,150.07,149.37,150.03,13627.0,145.122,145.7825,145.1025,145.7437,13627.0
2023-01-10 10:55:00,150.08,150.5,150.04,150.5,10947.0,145.7922,146.2002,145.7534,146.2002,10947.0
2023-01-10 11:00:00,150.52,150.56,150.33,150.47,15847.0,146.2197,146.2585,146.0351,146.1711,15847.0
2023-01-10 11:05:00,150.49,150.76,150.45,150.65,5880.0,146.1905,146.4528,146.1517,146.346,5880.0
2023-01-10 11:10:00,150.62,150.73,150.48,150.52,7006.0,146.3168,146.4237,146.1808,146.2197,7006.0
2023-01-10 11:15:00,150.53,150.59,150.26,150.35,9684.0,146.2294,146.2877,145.9671,146.0545,9684.0
2023-01-10 11:20:00,150.39,150.92,150.39,150.92,7383.0,146.0934,146.6082,146.0934,146.6082,7383.0
2023-01-10 11:25:00,150.91,150.98,150.58,150.65,5860.0,146.5985,146.6665,146.278,146.346,5860.0
2023-01-10 11:30:00,150.61,150.68,150.34,150.43,8452.0,146.3071,146.3751,146.0448,146.1322,8452.0
2023-01-10 11:35:00,150.47,150.68,150.32,150.56,11241.0,146.1711,146.3751,146.0254,146.2585,11241.0
2023-01-10 11:40:00,150.58,150.87,150.58,150.84,9916.0,146.278,146.5597,146.278,146.5305,9916.0
2023-01-10 11:45:00,150.8,150.93,150.61,150.82,10377.0,146.4917,146.618,146.3071,146.5111,10377.0
2023-01-10 11:50:00,150.87,150.94,150.79,150.84,8876.0,146.5597,146.6277,146.482,146.5305,8876.0
2023-01-10 11:55:00,150.9,150.96,150.8,150.8,5051.0,146.5888,146.6471,146.4917,146.4917,5051.0
2023-01-10 12:00:00,150.84,150.84,150.3,150.47,9188.0,146.5305,146.5305,146.006,146.1711,9188.0
2023-01-10 12:05:00,150.5,150.98,150.45,150.97,14146.0,146.2002,146.6665,146.1517,146.6568,14146.0
2023-01-10 12:10:00,150.94,151.17,150.92,151.11,6269.0,146.6277,146.8511,146.6082,146.7928,6269.0
2023-01-10 12:15:00,151.15,151.17,150.81,150.83,10102.0,146.8317,146.8511,146.5014,146.5208,10102.0
2023-01-10 12:20:00,150.81,150.88,150.67,150.85,3700.0,146.5014,146.5694,146.3654,146.5402,3700.0
2023-01-10 12:25:00,150.9,151.02,150.89,150.94,5002.0,146.5888,146.7054,146.5791,146.6277,5002.0
2023-01-10 12:30:00,150.94,151.19,150.94,151.19,9776.0,146.6277,146.8705,146.6277,146.8705,9776.0
2023-01-10 12:35:00,151.19,151.41,151.15,151.41,12098.0,146.8705,147.0842,146.8317,147.0842,12098.0
2023-01-10 12:40:00,151.36,151.38,151.23,151.23,10748.0,147.0357,147.0551,146.9094,146.9094,10748.0
2023-01-10 12:45:00,151.22,151.25,151.11,151.13,7612.0,146.8997,146.9288,146.7928,146.8122,7612.0
2023-01-10 12:50:00,151.14,151.27,151.05,151.1,6160.0,146.822,146.9482,146.7345,146.7831,6160.0
2023-01-10 12:55:00,151.11,151.12,151.05,151.05,4930.0,146.7928,146.8025,146.7345,146.7345,4930.0
2023-01-10 13:00:00,151.06,151.32,150.96,151.31,12440.0,146.7442,146.9968,146.6471,146.9871,12440.0
2023-01-10 13:05:00,151.3,151.36,151.28,151.35,13463.0,146.9774,147.0357,146.958,147.026,13463.0
2023-01-10 13:10:00,151.35,151.35,151.25,151.28,6696.0,147.026,147.026,146.9288,146.958,6696.0
2023-01-10 13:15:00,151.28,151.33,151.11,151.32,13373.0,146.958,147.0065,146.7928,146.9968,13373.0
2023-01-10 13:20:00,151.34,151.47,151.26,151.46,10318.0,147.0162,147.1425,146.9385,147.1328,10318.0
2023-01-10 13:25:00,151.43,151.55,151.35,151.5,21119.0,147.1037,147.2202,147.026,147.1717,21119.0
2023-01-10 13:30:00,151.47,151.56,151.44,151.51,11460.0,147.1425,147.23,147.1134,147.1814,11460.0
2023-01-10 13:35:00,151.5,151.74,151.5,151.71,19193.0,147.1717,147.4048,147.1717,147.3757,19193.0
2023-01-10 13:40:00,151.72,151.75,151.59,151.63,117207.0,147.3854,147.4145,147.2591,147.298,117207.0
2023-01-10 13:45:00,151.63,151.67,151.4,151.58,15466.0,147.298,147.3368,147.0745,147.2494,15466.0
2023-01-10 13:50:00,151.62,151.67,151.5,151.64,14215.0,147.2882,147.3368,147.1717,147.3077,14215.0
2023-01-10 13:55:00,151.68,151.82,151.59,151.8,9640.0,147.3465,147.4825,147.2591,147.4631,9640.0
2023-01-10 14:00:00,151.84,152.02,151.83,151.86,17092.0,147.502,147.6768,147.4922,147.5214,17092.0
2023-01-10 14:05:00,151.87,151.87,151.7,151.86,7205.0,147.5311,147.5311,147.366,147.5214,7205.0
2023-01-10 14:10:00,151.92,152.11,151.85,152.03,15566.0,147.5797,147.7642,147.5117,147.6865,15566.0
2023-01-10 14:15:00,152.04,152.07,151.9,151.93,11231.0,147.6962,147.7254,147.5602,147.5894,11231.0
2023-01-10 14:20:00,151.92,151.97,151.73,151.79,9465.0,147.5797,147.6282,147.3951,147.4534,9465.0
2023-01-10 14:25:00,151.81,151.84,151.68,151.84,6440.0,147.4728,147.502,147.3465,147.502,6440.0
2023-01-10 14:30:00,151.84,151.93,151.8,151.93,5736.0,147.502,147.5894,147.4631,147.5894,5736.0
2023-01-10 14:35:00,151.93,151.97,151.82,151.83,8110.0,147.5894,147.6282,147.4825,147.4922,8110.0
2023-01-10 14:40:00,151.81,151.88,151.74,151.74,5314.0,147.4728,147.5408,147.4048,147.4048,5314.0
2023-01-10 14:45:00,151.71,151.84,151.61,151.8,5447.0,147.3757,147.502,147.2785,147.4631,5447.0
2023-01-10 14:50:00,151.81,151.86,151.73,151.85,7168.0,147.4728,147.5214,147.3951,147.5117,7168.0
2023-01-10 14:55:00,151.84,151.94,151.82,151.88,7168.0,147.502,147.5991,147.4825,147.5408,7168.0
2023-01-10 15:00:00,151.87,151.89,151.77,151.89,6968.0,147.5311,147.5505,147.434,147.5505,6968.0
2023-01-10 15:05:00,151.86,151.87,151.66,151.83,11354.0,147.5214,147.5311,147.3271,147.4922,11354.0
2023-01-10 15:10:00,151.82,152.06,151.73,152.01,6166.0,147.4825,147.7157,147.3951,147.6671,6166.0
2023-01-10 15:15:00,152.06,152.18,151.97,151.98,11808.0,147.7157,147.8322,147.6282,147.638,11808.0
2023-01-10 15:20:00,151.94,151.94,151.73,151.76,13147.0,147.5991,147.5991,147.3951,147.4242,13147.0
2023-01-10 15:25:00,151.76,151.79,151.61,151.63,12821.0,147.4242,147.4534,147.2785,147.298,12821.0
2023-01-10 15:30:00,151.64,151.67,151.45,151.65,13688.0,147.3077,147.3368,147.1231,147.3174,13688.0
2023-01-10 15:35:00,151.65,151.67,151.5,151.5,17813.0,147.3174,147.3368,147.1717,147.1717,17813.0
2023-01-10 15:40:00,151.52,151.55,151.38,151.49,21260.0,147.1911,147.2202,147.0551,147.162,21260.0
2023-01-10 15:45:00,151.47,151.65,151.4,151.58,37045.0,147.1425,147.3174,147.0745,147.2494,37045.0
2023-01-10 15:50:00,151.61,151.89,151.61,151.8,56277.0,147.2785,147.5505,147.2785,147.4631,56277.0
2023-01-10 15:55:00,151.8,152.08,151.75,152.06,151559.0,147.4631,147.7351,147.4145,147.7157,151559.0
2023-01-11 09:30:00,152.3,152.99,152.3,152.39,37696.0,147.9488,148.6191,147.9488,148.0362,37696.0
2023-01-11 09:35:00,152.39,152.91,152.39,152.91,14492.0,148.0362,148.5414,148.0362,148.5414,14492.0
2023-01-11 09:40:00,152.86,153.1,152.77,153.01,8554.0,148.4928,148.726,148.4054,148.6385,8554.0
2023-01-11 09:45:00,153.07,153.12,152.75,152.75,6047.0,148.6968,148.7454,148.386,148.386,6047.0
2023-01-11 09:50:00,152.71,152.94,152.52,152.77,33854.0,148.3471,148.5705,148.1625,148.4054,33854.0
2023-01-11 09:55:00,152.77,152.99,152.61,152.9,25717.0,148.4054,148.6191,148.25,148.5317,25717.0
2023-01-11 10:00:00,152.93,153.0,152.3,152.41,13121.0,148.5608,148.6288,147.9488,148.0557,13121.0
2023-01-11 10:05:00,152.41,152.63,152.31,152.51,23295.0,148.0557,148.2694,147.9585,148.1528,23295.0
2023-01-11 10:10:00,152.49,152.74,152.47,152.5,10684.0,148.1334,148.3762,148.114,148.1431,10684.0
2023-01-11 10:15:00,152.46,152.6,152.33,152.53,8297.0,148.1042,148.2402,147.978,148.1722,8297.0
2023-01-11 10:20:00,152.52,152.68,152.39,152.49,19502.0,148.1625,148.318,148.0362,148.1334,19502.0
2023-01-11 10:25:00,152.43,153.04,152.43,153.03,43445.0,148.0751,148.6677,148.0751,148.658,43445.0
2023-01-11 10:30:00,153.08,153.09,152.66,152.66,4465.0,148.7065,148.7162,148.2985,148.2985,4465.0
2023-01-11 10:35:00,152.67,152.67,152.38,152.46,20767.0,148.3082,148.3082,148.0265,148.1042,20767.0
2023-01-11 10:40:00,152.5,152.64,152.33,152.64,13017.0,148.1431,148.2791,147.978,148.2791,13017.0
2023-01-11 10:45:00,152.74,152.82,152.63,152.63,7062.0,148.3762,148.454,148.2694,148.2694,7062.0
2023-01-11 10:50:00,152.67,152.67,152.27,152.44,16322.0,148.3082,148.3082,147.9197,148.0848,16322.0
2023-01-11 10:55:00,152.44,152.45,152.29,152.31,8740.0,148.0848,148.0945,147.9391,147.9585,8740.0
2023-01-11 11:00:00,152.32,152.54,152.32,152.52,8142.0,147.9682,148.182,147.9682,148.1625,8142.0
2023-01-11 11:05:00,152.52,152.73,152.52,152.72,7931.0,148.1625,148.3665,148.1625,148.3568,7931.0
2023-01-11 11:10:00,152.73,153.09,152.72,153.08,11296.0,148.3665,148.7162,148.3568,148.7065,11296.0
2023-01-11 11:15:00,153.08,153.09,152.91,152.97,11224.0,148.7065,148.7162,148.5414,148.5997,11224.0
2023-01-11 11:20:00,152.98,153.12,152.98,153.03,10429.0,148.6094,148.7454,148.6094,148.658,10429.0
2023-01-11 11:25:00,153.05,153.35,153.01,153.29,15815.0,148.6774,148.9688,148.6385,148.9105,15815.0
2023-01-11 11:30:00,153.24,153.51,153.23,153.33,22360.0,148.862,149.1242,148.8522,148.9494,22360.0
2023-01-11 11:35:00,153.3,153.32,153.04,153.17,24105.0,148.9202,148.9397,148.6677,148.794,24105.0
2023-01-11 11:40:00,153.15,153.33,153.12,153.33,17759.0,148.7745,148.9494,148.7454,148.9494,17759.0
2023-01-11 11:45:00,153.35,153.45,153.3,153.43,14634.0,148.9688,149.066,148.9202,149.0465,14634.0
2023-01-11 11:50:00,153.44,153.61,153.4,153.53,11797.0,149.0562,149.2214,149.0174,149.1437,11797.0
2023-01-11 11:55:00,153.57,153.65,153.54,153.57,10267.0,149.1825,149.2602,149.1534,149.1825,10267.0
2023-01-11 12:00:00,153.57,153.75,153.54,153.69,9009.0,149.1825,149.3574,149.1534,149.2991,9009.0
2023-01-11 12:05:00,153.62,153.63,153.41,153.42,10476.0,149.2311,149.2408,149.0271,149.0368,10476.0
2023-01-11 12:10:00,153.43,153.7,153.43,153.58,18484.0,149.0465,149.3088,149.0465,149.1922,18484.0
2023-01-11 12:15:00,153.58,153.6,153.46,153.57,5791.0,149.1922,149.2117,149.0757,149.1825,5791.0
2023-01-11 12:20:00,153.56,153.72,153.52,153.53,14077.0,149.1728,149.3282,149.134,149.1437,14077.0
2023-01-11 12:25:00,153.54,153.6,153.4,153.53,11260.0,149.1534,149.2117,149.0174,149.1437,11260.0
2023-01-11 12:30:00,153.55,153.57,153.24,153.26,10060.0,149.1631,149.1825,148.862,148.8814,10060.0
2023-01-11 12:35:00,153.28,153.36,153.18,153.36,15556.0,148.9008,148.9785,148.8037,148.9785,15556.0
2023-01-11 12:40:00,153.32,153.4,153.28,153.33,12908.0,148.9397,149.0174,148.9008,148.9494,12908.0
2023-01-11 12:45:00,153.35,153.46,153.24,153.46,7002.0,148.9688,149.0757,148.862,149.0757,7002.0
2023-01-11 12:50:00,153.46,153.46,153.31,153.37,5442.0,149.0757,149.0757,148.93,148.9882,5442.0
2023-01-11 12:55:00,153.33,153.56,153.33,153.48,52667.0,148.9494,149.1728,148.9494,149.0951,52667.0
2023-01-11 13:00:00,153.49,153.75,153.48,153.67,11999.0,149.1048,149.3574,149.0951,149.2797,11999.0
2023-01-11 13:05:00,153.68,153.85,153.66,153.85,17648.0,149.2894,149.4545,149.27,149.4545,17648.0
2023-01-11 13:10:00,153.83,154.09,153.83,154.05,14492.0,149.4351,149.6877,149.4351,149.6488,14492.0
2023-01-11 13:15:00,154.04,154.06,153.54,153.71,9885.0,149.6391,149.6585,149.1534,149.3185,9885.0
2023-01-11 13:20:00,153.71,153.78,153.59,153.78,9415.0,149.3185,149.3865,149.202,149.3865,9415.0
2023-01-11 13:25:00,153.84,153.91,153.78,153.88,7420.0,149.4448,149.5128,149.3865,149.4837,7420.0
2023-01-11 13:30:00,153.88,154.09,153.85,154.03,10527.0,149.4837,149.6877,149.4545,149.6294,10527.0
2023-01-11 13:35:00,154.05,154.05,153.94,154.0,5915.0,149.6488,149.6488,149.542,149.6002,5915.0
2023-01-11 13:40:00,153.96,154.05,153.93,153.97,7259.0,149.5614,149.6488,149.5322,149.5711,7259.0
2023-01-11 13:45:00,153.97,154.11,153.96,154.0,10439.0,149.5711,149.7071,149.5614,149.6002,10439.0
2023-01-11 13:50:00,153.89,153.91,153.73,153.74,6754.0,149.4934,149.5128,149.338,149.3477,6754.0
2023-01-11 13:55:00,153.77,153.91,153.74,153.8,12355.0,149.3768,149.5128,149.3477,149.406,12355.0
2023-01-11 14:00:00,153.8,153.82,153.56,153.56,29908.0,149.406,149.4254,149.1728,149.1728,29908.0
2023-01-11 14:05:00,153.56,153.6,153.38,153.6,20718.0,149.1728,149.2117,148.998,149.2117,20718.0
2023-01-11 14:10:00,153.64,153.67,153.6,153.6,8519.0,149.2505,149.2797,149.2117,149.2117,8519.0
2023-01-11 14:15:00,153.59,153.63,153.49,153.63,6532.0,149.202,149.2408,149.1048,149.2408,6532.0
2023-01-11 14:20:00,153.68,153.81,153.67,153.76,8493.0,149.2894,149.4157,149.2797,149.3671,8493.0
2023-01-11 14:25:00,153.78,153.79,153.71,153.71,10382.0,149.3865,149.3962,149.3185,149.3185,10382.0
2023-01-11 14:30:00,153.72,153.87,153.72,153.82,30603.0,149.3282,149.474,149.3282,149.4254,30603.0
2023-01-11 14:35:00,153.81,153.91,153.77,153.86,14778.0,149.4157,149.5128,149.3768,149.4642,14778.0
2023-01-11 14:40:00,153.89,154.06,153.85,154.03,19311.0,149.4934,149.6585,149.4545,149.6294,19311.0
2023-01-11 14:45:00,154.03,154.05,153.86,153.97,25783.0,149.6294,149.6488,149.4642,149.5711,25783.0
2023-01-11 14:50:00,153.98,154.02,153.87,153.9,18507.0,149.5808,149.6197,149.474,149.5031,18507.0
2023-01-11 14:55:00,153.89,153.91,153.75,153.84,16701.0,149.4934,149.5128,149.3574,149.4448,16701.0
2023-01-11 15:00:00,153.85,153.91,153.73,153.87,19203.0,149.4545,149.5128,149.338,149.474,19203.0
2023-01-11 15:05:00,153.87,153.88,153.71,153.74,17838.0,149.474,149.4837,149.3185,149.3477,17838.0
2023-01-11 15:10:00,153.74,153.93,153.7,153.81,29330.0,149.3477,149.5322,149.3088,149.4157,29330.0
2023-01-11 15:15:00,153.81,153.88,153.69,153.74,21601.0,149.4157,149.4837,149.2991,149.3477,21601.0
2023-01-11 15:20:00,153.75,153.78,153.65,153.69,16266.0,149.3574,149.3865,149.2602,149.2991,16266.0
2023-01-11 15:25:00,153.73,153.76,153.58,153.62,12882.0,149.338,149.3671,149.1922,149.2311,12882.0
2023-01-11 15:30:00,153.61,153.64,153.48,153.57,20607.0,149.2214,149.2505,149.0951,149.1825,20607.0
2023-01-11 15:35:00,153.56,153.58,153.42,153.45,28996.0,149.1728,149.1922,149.0368,149.066,28996.0
2023-01-11 15:40:00,153.46,153.59,153.36,153.57,48894.0,149.0757,149.202,148.9785,149.1825,48894.0
2023-01-11 15:45:00,153.55,153.69,153.52,153.64,44863.0,149.1631,149.2991,149.134,149.2505,44863.0
2023-01-11 15:50:00,153.67,153.74,153.54,153.74,75078.0,149.2797,149.3477,149.1534,149.3477,75078.0
2023-01-11 15:55:00,153.75,154.06,153.75,153.86,264182.0,149.3574,149.6585,149.3574,149.4642,264182.0
2023-01-12 09:30:00,154.76,155.75,154.06,154.26,45461.0,150.3385,151.3002,149.6585,149.8528,45461.0
2023-01-12 09:35:00,154.24,154.37,153.38,153.59,20917.0,149.8334,149.9597,148.998,149.202,20917.0
2023-01-12 09:40:00,153.58,153.78,153.02,153.12,29179.0,149.1922,149.3865,148.6482,148.7454,29179.0
2023-01-12 09:45:00,153.1,153.15,152.67,152.67,15786.0,148.726,148.7745,148.3082,148.3082,15786.0
2023-01-12 09:50:00,152.62,153.06,152.45,152.55,15469.0,148.2597,148.6871,148.0945,148.1917,15469.0
2023-01-12 09:55:00,152.46,153.05,152.4,152.91,16722.0,148.1042,148.6774,148.046,148.5414,16722.0
2023-01-12 10:00:00,152.94,153.46,152.85,153.36,22493.0,148.5705,149.0757,148.4831,148.9785,22493.0
2023-01-12 10:05:00,153.35,153.4,153.0,153.33,12532.0,148.9688,149.0174,148.6288,148.9494,12532.0
2023-01-12 10:10:00,153.37,154.11,153.37,153.91,18097.0,148.9882,149.7071,148.9882,149.5128,18097.0
2023-01-12 10:15:00,153.9,154.11,153.77,153.87,12114.0,149.5031,149.7071,149.3768,149.474,12114.0
2023-01-12 10:20:00,153.84,153.91,153.55,153.63,14675.0,149.4448,149.5128,149.1631,149.2408,14675.0
2023-01-12 10:25:00,153.77,153.96,153.62,153.83,10592.0,149.3768,149.5614,149.2311,149.4351,10592.0
2023-01-12 10:30:00,153.86,153.86,153.49,153.78,10048.0,149.4642,149.4642,149.1048,149.3865,10048.0
2023-01-12 10:35:00,153.79,154.35,153.79,154.26,8687.0,149.3962,149.9402,149.3962,149.8528,8687.0
2023-01-12 10:40:00,154.32,154.33,153.8,153.96,18786.0,149.9111,149.9208,149.406,149.5614,18786.0
2023-01-12 10:45:00,153.99,154.1,153.7,153.84,25917.0,149.5905,149.6974,149.3088,149.4448,25917.0
2023-01-12 10:50:00,153.84,154.33,153.75,154.33,15295.0,149.4448,149.9208,149.3574,149.9208,15295.0
2023-01-12 10:55:00,154.35,154.67,154.3,154.32,22358.0,149.9402,150.2511,149.8917,149.9111,22358.0
2023-01-12 11:00:00,154.34,154.36,153.8,153.95,10983.0,149.9305,149.95,149.406,149.5517,10983.0
2023-01-12 11:05:00,154.02,154.23,153.9,153.93,6078.0,149.6197,149.8237,149.5031,149.5322,6078.0
2023-01-12 11:10:00,154.04,154.37,154.04,154.37,8640.0,149.6391,149.9597,149.6391,149.9597,8640.0
2023-01-12 11:15:00,154.45,154.45,154.28,154.3,7392.0,150.0374,150.0374,149.8722,149.8917,7392.0
2023-01-12 11:20:00,154.3,154.4,154.11,154.18,14755.0,149.8917,149.9888,149.7071,149.7751,14755.0
2023-01-12 11:25:00,154.18,154.37,153.91,154.25,14366.0,149.7751,149.9597,149.5128,149.8431,14366.0
2023-01-12 11:30:00,154.28,154.29,153.76,153.89,7126.0,149.8722,149.882,149.3671,149.4934,7126.0
2023-01-12 11:35:00,153.95,154.05,153.94,153.96,15650.0,149.5517,149.6488,149.542,149.5614,15650.0
2023-01-12 11:40:00,153.97,154.23,153.97,154.23,7163.0,149.5711,149.8237,149.5711,149.8237,7163.0
2023-01-12 11:45:00,154.25,154.42,154.16,154.22,7076.0,149.8431,150.0082,149.7557,149.814,7076.0
2023-01-12 11:50:00,154.23,154.3,154.08,154.14,6088.0,149.8237,149.8917,149.678,149.7362,6088.0
2023-01-12 11:55:00,154.13,154.55,154.13,154.52,9378.0,149.7265,150.1345,149.7265,150.1054,9378.0
2023-01-12 12:00:00,154.44,154.61,154.41,154.58,5067.0,150.0277,150.1928,149.9985,150.1637,5067.0
2023-01-12 12:05:00,154.63,154.89,154.53,154.85,6215.0,150.2122,150.4648,150.1151,150.426,6215.0
2023-01-12 12:10:00,154.82,155.14,154.78,154.95,17122.0,150.3968,150.7077,150.358,150.5231,17122.0
2023-01-12 12:15:00,154.92,155.13,154.88,155.13,28816.0,150.494,150.698,150.4551,150.698,28816.0
2023-01-12 12:20:00,155.11,155.18,154.89,154.9,12891.0,150.6785,150.7465,150.4648,150.4745,12891.0
2023-01-12 12:25:00,154.87,155.16,154.85,155.11,7515.0,150.4454,150.7271,150.426,150.6785,7515.0
2023-01-12 12:30:00,155.12,155.17,155.06,155.11,7512.0,150.6882,150.7368,150.63,150.6785,7512.0
2023-01-12 12:35:00,155.18,155.18,154.95,154.95,6848.0,150.7465,150.7465,150.5231,150.5231,6848.0
2023-01-12 12:40:00,154.92,154.94,154.72,154.88,9081.0,150.494,150.5134,150.2997,150.4551,9081.0
2023-01-12 12:45:00,154.9,155.13,154.89,154.98,12226.0,150.4745,150.698,150.4648,150.5522,12226.0
2023-01-12 12:50:00,154.96,155.1,154.9,154.91,10471.0,150.5328,150.6688,150.4745,150.4842,10471.0
2023-01-12 12:55:00,154.91,154.96,154.75,154.82,11868.0,150.4842,150.5328,150.3288,150.3968,11868.0
2023-01-12 13:00:00,154.81,154.95,154.75,154.82,24427.0,150.3871,150.5231,150.3288,150.3968,24427.0
2023-01-12 13:05:00,154.82,154.95,154.7,154.91,6787.0,150.3968,150.5231,150.2802,150.4842,6787.0
2023-01-12 13:10:00,154.92,155.06,154.87,155.04,6294.0,150.494,150.63,150.4454,150.6105,6294.0
2023-01-12 13:15:00,155.04,155.28,155.04,155.25,5980.0,150.6105,150.8437,150.6105,150.8145,5980.0
2023-01-12 13:20:00,155.25,155.32,155.14,155.14,5686.0,150.8145,150.8825,150.7077,150.7077,5686.0
2023-01-12 13:25:00,155.18,155.18,154.26,154.39,19211.0,150.7465,150.7465,149.8528,149.9791,19211.0
2023-01-12 13:30:00,154.32,154.48,154.16,154.36,10213.0,149.9111,150.0665,149.7557,149.95,10213.0
2023-01-12 13:35:00,154.38,154.78,154.37,154.69,6867.0,149.9694,150.358,149.9597,150.2705,6867.0
2023-01-12 13:40:00,154.7,154.81,154.66,154.73,11001.0,150.2802,150.3871,150.2414,150.3094,11001.0
2023-01-12 13:45:00,154.72,154.9,154.68,154.85,24162.0,150.2997,150.4745,150.2608,150.426,24162.0
2023-01-12 13:50:00,154.83,155.11,154.81,155.01,16155.0,150.4065,150.6785,150.3871,150.5814,16155.0
2023-01-12 13:55:00,155.02,155.09,154.9,154.97,12557.0,150.5911,150.6591,150.4745,150.5425,12557.0
2023-01-12 14:00:00,154.97,155.16,154.81,154.81,23430.0,150.5425,150.7271,150.3871,150.3871,23430.0
2023-01-12 14:05:00,154.81,155.01,154.72,154.72,12363.0,150.3871,150.5814,150.2997,150.2997,12363.0
2023-01-12 14:10:00,154.76,154.9,154.71,154.85,11883.0,150.3385,150.4745,150.29,150.426,11883.0
2023-01-12 14:15:00,154.87,154.9,154.79,154.84,4258.0,150.4454,150.4745,150.3677,150.4162,4258.0
2023-01-12 14:20:00,154.87,154.99,154.7,154.85,25829.0,150.4454,150.562,150.2802,150.426,25829.0
2023-01-12 14:25:00,154.83,154.97,154.81,154.86,5960.0,150.4065,150.5425,150.3871,150.4357,5960.0
2023-01-12 14:30:00,154.85,154.88,154.74,154.77,9578.0,150.426,150.4551,150.3191,150.3482,9578.0
2023-01-12 14:35:00,154.78,155.05,154.72,154.98,6017.0,150.358,150.6202,150.2997,150.5522,6017.0
2023-01-12 14:40:00,155.07,155.19,154.98,155.08,4046.0,150.6397,150.7562,150.5522,150.6494,4046.0
2023-01-12 14:45:00,155.13,155.28,155.11,155.11,7335.0,150.698,150.8437,150.6785,150.6785,7335.0
2023-01-12 14:50:00,155.12,155.12,154.76,154.8,25633.0,150.6882,150.6882,150.3385,150.3774,25633.0
2023-01-12 14:55:00,154.81,154.93,154.65,154.93,11763.0,150.3871,150.5037,150.2317,150.5037,11763.0
2023-01-12 15:00:00,154.93,155.13,154.81,155.01,16288.0,150.5037,150.698,150.3871,150.5814,16288.0
2023-01-12 15:05:00,155.01,155.02,154.68,154.74,21292.0,150.5814,150.5911,150.2608,150.3191,21292.0
2023-01-12 15:10:00,154.75,154.79,154.47,154.52,9136.0,150.3288,150.3677,150.0568,150.1054,9136.0
2023-01-12 15:15:00,154.53,154.84,154.46,154.61,11043.0,150.1151,150.4162,150.0471,150.1928,11043.0
2023-01-12 15:20:00,154.67,154.87,154.62,154.78,14296.0,150.2511,150.4454,150.2025,150.358,14296.0
2023-01-12 15:25:00,154.78,154.95,154.74,154.79,12526.0,150.358,150.5231,150.3191,150.3677,12526.0
2023-01-12 15:30:00,154.8,154.91,154.72,154.72,23562.0,150.3774,150.4842,150.2997,150.2997,23562.0
2023-01-12 15:35:00,154.71,154.72,154.5,154.63,17609.0,150.29,150.2997,150.086,150.2122,17609.0
2023-01-12 15:40:00,154.63,154.78,154.5,154.56,32627.0,150.2122,150.358,150.086,150.1442,32627.0
2023-01-12 15:45:00,154.55,154.59,154.35,154.44,37962.0,150.1345,150.1734,149.9402,150.0277,37962.0
2023-01-12 15:50:00,154.47,154.82,154.46,154.77,66073.0,150.0568,150.3968,150.0471,150.3482,66073.0
2023-01-12 15:55:00,154.76,155.09,154.69,154.87,213666.0,150.3385,150.6591,150.2705,150.4454,213666.0
2023-01-13 09:30:00,153.24,153.29,152.5,153.24,81971.0,148.862,148.9105,148.1431,148.862,81971.0
2023-01-13 09:35:00,153.16,153.25,152.53,152.54,9773.0,148.7842,148.8717,148.1722,148.182,9773.0
2023-01-13 09:40:00,152.65,152.9,152.3,152.65,13845.0,148.2888,148.5317,147.9488,148.2888,13845.0
2023-01-13 09:45:00,152.69,153.19,152.66,152.97,11417.0,148.3277,148.8134,148.2985,148.5997,11417.0
2023-01-13 09:50:00,153.03,153.76,153.03,153.7,31989.0,148.658,149.3671,148.658,149.3088,31989.0
2023-01-13 09:55:00,153.73,154.07,153.48,153.54,15505.0,149.338,149.6682,149.0951,149.1534,15505.0
2023-01-13 10:00:00,153.32,153.79,153.18,153.45,12639.0,148.9397,149.3962,148.8037,149.066,12639.0
2023-01-13 10:05:00,153.46,153.76,153.39,153.53,7486.0,149.0757,149.3671,149.0077,149.1437,7486.0
2023-01-13 10:10:00,153.55,154.03,153.52,153.96,8131.0,149.1631,149.6294,149.134,149.5614,8131.0
2023-01-13 10:15:00,154.01,154.03,153.71,153.93,25015.0,149.61,149.6294,149.3185,149.5322,25015.0
2023-01-13 10:20:00,154.02,154.41,153.91,154.41,10584.0,149.6197,149.9985,149.5128,149.9985,10584.0
2023-01-13 10:25:00,154.38,154.47,154.17,154.45,23004.0,149.9694,150.0568,149.7654,150.0374,23004.0
2023-01-13 10:30:00,154.44,154.5,154.03,154.21,10037.0,150.0277,150.086,149.6294,149.8042,10037.0
2023-01-13 10:35:00,154.28,154.41,154.23,154.28,4753.0,149.8722,149.9985,149.8237,149.8722,4753.0
2023-01-13 10:40:00,154.28,154.59,154.28,154.38,12776.0,149.8722,150.1734,149.8722,149.9694,12776.0
2023-01-13 10:45:00,154.34,154.65,154.31,154.58,6688.0,149.9305,150.2317,149.9014,150.1637,6688.0
2023-01-13 10:50:00,154.6,154.76,154.39,154.76,6583.0,150.1831,150.3385,149.9791,150.3385,6583.0
2023-01-13 10:55:00,154.75,154.8,154.31,154.39,17045.0,150.3288,150.3774,149.9014,149.9791,17045.0
2023-01-13 11:00:00,154.43,154.55,154.22,154.45,49611.0,150.018,150.1345,149.814,150.0374,49611.0
2023-01-13 11:05:00,154.45,154.47,154.09,154.3,13078.0,150.0374,150.0568,149.6877,149.8917,13078.0
2023-01-13 11:10:00,154.27,154.36,154.0,154.0,4849.0,149.8625,149.95,149.6002,149.6002,4849.0
2023-01-13 11:15:00,154.0,154.1,153.89,154.05,4917.0,149.6002,149.6974,149.4934,149.6488,4917.0
2023-01-13 11:20:00,154.08,154.64,154.08,154.64,3804.0,149.678,150.222,149.678,150.222,3804.0
2023-01-13 11:25:00,154.64,154.75,154.54,154.58,7827.0,150.222,150.3288,150.1248,150.1637,7827.0
2023-01-13 11:30:00,154.59,154.59,154.31,154.34,6042.0,150.1734,150.1734,149.9014,149.9305,6042.0
2023-01-13 11:35:00,154.36,154.44,154.24,154.32,10860.0,149.95,150.0277,149.8334,149.9111,10860.0
2023-01-13 11:40:00,154.33,154.46,154.3,154.46,18881.0,149.9208,150.0471,149.8917,150.0471,18881.0
2023-01-13 11:45:00,154.4,154.49,154.34,154.44,7538.0,149.9888,150.0762,149.9305,150.0277,7538.0
2023-01-13 11:50:00,154.48,154.62,154.4,154.5,5118.0,150.0665,150.2025,149.9888,150.086,5118.0
2023-01-13 11:55:00,154.53,154.64,154.37,154.53,7633.0,150.1151,150.222,149.9597,150.1151,7633.0
2023-01-13 12:00:00,154.54,154.56,154.43,154.44,9863.0,150.1248,150.1442,150.018,150.0277,9863.0
2023-01-13 12:05:00,154.41,154.44,154.29,154.42,7638.0,149.9985,150.0277,149.882,150.0082,7638.0
2023-01-13 12:10:00,154.41,154.62,154.36,154.61,8626.0,149.9985,150.2025,149.95,150.1928,8626.0
2023-01-13 12:15:00,154.6,154.79,154.6,154.73,4442.0,150.1831,150.3677,150.1831,150.3094,4442.0
2023-01-13 12:20:00,154.74,154.87,154.64,154.72,9691.0,150.3191,150.4454,150.222,150.2997,9691.0
2023-01-13 12:25:00,154.74,154.79,154.61,154.72,13002.0,150.3191,150.3677,150.1928,150.2997,13002.0
2023-01-13 12:30:00,154.72,154.79,154.6,154.74,5998.0,150.2997,150.3677,150.1831,150.3191,5998.0
2023-01-13 12:35:00,154.71,154.73,154.47,154.51,7409.0,150.29,150.3094,150.0568,150.0957,7409.0
2023-01-13 12:40:00,154.53,154.77,154.52,154.75,8326.0,150.1151,150.3482,150.1054,150.3288,8326.0
2023-01-13 12:45:00,154.76,154.76,154.45,154.45,32815.0,150.3385,150.3385,150.0374,150.0374,32815.0
2023-01-13 12:50:00,154.41,154.62,154.39,154.58,4810.0,149.9985,150.2025,149.9791,150.1637,4810.0
2023-01-13 12:55:00,154.6,154.69,154.55,154.63,7027.0,150.1831,150.2705,150.1345,150.2122,7027.0
2023-01-13 13:00:00,154.63,154.68,154.52,154.52,14141.0,150.2122,150.2608,150.1054,150.1054,14141.0
2023-01-13 13:05:00,154.51,154.54,154.43,154.49,9402.0,150.0957,150.1248,150.018,150.0762,9402.0
2023-01-13 13:10:00,154.5,154.63,154.5,154.55,10495.0,150.086,150.2122,150.086,150.1345,10495.0
2023-01-13 13:15:00,154.53,154.53,154.29,154.41,11810.0,150.1151,150.1151,149.882,149.9985,11810.0
2023-01-13 13:20:00,154.43,154.5,154.4,154.5,8705.0,150.018,150.086,149.9888,150.086,8705.0
2023-01-13 13:25:00,154.48,154.51,154.36,154.44,10324.0,150.0665,150.0957,149.95,150.0277,10324.0
2023-01-13 13:30:00,154.49,154.61,154.41,154.57,8344.0,150.0762,150.1928,149.9985,150.154,8344.0
2023-01-13 13:35:00,154.59,154.64,154.56,154.63,10612.0,150.1734,150.222,150.1442,150.2122,10612.0
2023-01-13 13:40:00,154.64,154.9,154.64,154.85,11729.0,150.222,150.4745,150.222,150.426,11729.0
2023-01-13 13:45:00,154.84,155.12,154.84,155.07,17083.0,150.4162,150.6882,150.4162,150.6397,17083.0
2023-01-13 13:50:00,155.08,155.16,155.03,155.03,10293.0,150.6494,150.7271,150.6008,150.6008,10293.0
2023-01-13 13:55:00,155.02,155.08,154.97,155.06,8594.0,150.5911,150.6494,150.5425,150.63,8594.0
2023-01-13 14:00:00,155.08,155.24,155.06,155.1,9640.0,150.6494,150.8048,150.63,150.6688,9640.0
2023-01-13 14:05:00,155.12,155.22,155.09,155.11,5335.0,150.6882,150.7854,150.6591,150.6785,5335.0
2023-01-13 14:10:00,155.13,155.26,155.08,155.25,5133.0,150.698,150.8242,150.6494,150.8145,5133.0
2023-01-13 14:15:00,155.27,155.43,155.27,155.36,12925.0,150.834,150.9894,150.834,150.9214,12925.0
2023-01-13 14:20:00,155.37,155.41,155.31,155.38,14998.0,150.9311,150.97,150.8728,150.9408,14998.0
2023-01-13 14:25:00,155.39,155.49,155.34,155.49,5195.0,150.9505,151.0477,150.902,151.0477,5195.0
2023-01-13 14:30:00,155.5,155.74,155.5,155.57,57797.0,151.0574,151.2905,151.0574,151.1254,57797.0
2023-01-13 14:35:00,155.59,155.66,155.41,155.65,6440.0,151.1448,151.2128,150.97,151.2031,6440.0
2023-01-13 14:40:00,155.62,155.67,155.5,155.67,9710.0,151.174,151.2225,151.0574,151.2225,9710.0
2023-01-13 14:45:00,155.67,155.75,155.56,155.67,6831.0,151.2225,151.3002,151.1157,151.2225,6831.0
2023-01-13 14:50:00,155.69,155.69,155.56,155.58,6114.0,151.242,151.242,151.1157,151.1351,6114.0
2023-01-13 14:55:00,155.55,155.79,155.49,155.79,4918.0,151.106,151.3391,151.0477,151.3391,4918.0
2023-01-13 15:00:00,155.81,155.85,155.72,155.84,16689.0,151.3585,151.3974,151.2711,151.3877,16689.0
2023-01-13 15:05:00,155.85,156.01,155.82,155.97,6938.0,151.3974,151.5528,151.3682,151.514,6938.0
2023-01-13 15:10:00,155.96,156.1,155.9,156.02,12407.0,151.5042,151.6402,151.446,151.5625,12407.0
2023-01-13 15:15:00,156.0,156.01,155.88,155.96,8922.0,151.5431,151.5528,151.4265,151.5042,8922.0
2023-01-13 15:20:00,155.98,156.1,155.98,156.08,12284.0,151.5237,151.6402,151.5237,151.6208,12284.0
2023-01-13 15:25:00,156.06,156.09,155.94,156.03,14876.0,151.6014,151.6305,151.4848,151.5722,14876.0
2023-01-13 15:30:00,156.05,156.09,155.9,155.97,15944.0,151.5917,151.6305,151.446,151.514,15944.0
2023-01-13 15:35:00,155.97,156.23,155.97,156.23,15583.0,151.514,151.7665,151.514,151.7665,15583.0
2023-01-13 15:40:00,156.25,156.25,156.08,156.12,24535.0,151.786,151.786,151.6208,151.6597,24535.0
2023-01-13 15:45:00,156.11,156.14,155.91,155.96,58664.0,151.65,151.6791,151.4557,151.5042,58664.0
2023-01-13 15:50:00,155.98,156.0,155.65,155.82,100502.0,151.5237,151.5431,151.2031,151.3682,100502.0
2023-01-13 15:55:00,155.83,156.1,155.75,155.75,198009.0,151.378,151.6402,151.3002,151.3002,198009.0
2023-01-17 09:30:00,155.54,155.8,155.1,155.46,60151.0,151.0962,151.3488,150.6688,151.0185,60151.0
2023-01-17 09:35:00,155.42,155.72,155.24,155.32,15962.0,150.9797,151.2711,150.8048,150.8825,15962.0
2023-01-17 09:40:00,155.32,155.4,154.76,154.96,15263.0,150.8825,150.9602,150.3385,150.5328,15263.0
2023-01-17 09:45:00,155.09,155.28,154.63,154.79,9406.0,150.6591,150.8437,150.2122,150.3677,9406.0
2023-01-17 09:50:00,154.74,155.14,154.61,155.07,15818.0,150.3191,150.7077,150.1928,150.6397,15818.0
2023-01-17 09:55:00,155.19,155.2,154.78,155.18,12858.0,150.7562,150.766,150.358,150.7465,12858.0
2023-01-17 10:00:00,155.09,156.1,155.09,155.84,16181.0,150.6591,151.6402,150.6591,151.3877,16181.0
2023-01-17 10:05:00,155.85,155.91,155.53,155.77,7905.0,151.3974,151.4557,151.0865,151.3197,7905.0
2023-01-17 10:10:00,155.77,155.98,155.68,155.94,9053.0,151.3197,151.5237,151.2322,151.4848,9053.0
2023-01-17 10:15:00,155.96,155.97,155.67,155.67,12254.0,151.5042,151.514,151.2225,151.2225,12254.0
2023-01-17 10:20:00,155.7,155.97,155.66,155.85,10092.0,151.2517,151.514,151.2128,151.3974,10092.0
2023-01-17 10:25:00,155.85,156.06,155.79,155.82,10139.0,151.3974,151.6014,151.3391,151.3682,10139.0
2023-01-17 10:30:00,155.86,155.88,155.42,155.55,16368.0,151.4071,151.4265,150.9797,151.106,16368.0
2023-01-17 10:35:00,155.53,155.56,155.17,155.19,14274.0,151.0865,151.1157,150.7368,150.7562,14274.0
2023-01-17 10:40:00,155.19,155.26,154.77,155.15,16455.0,150.7562,150.8242,150.3482,150.7174,16455.0
2023-01-17 10:45:00,155.19,155.34,155.11,155.32,8225.0,150.7562,150.902,150.6785,150.8825,8225.0
2023-01-17 10:50:00,155.3,155.42,155.07,155.17,7333.0,150.8631,150.9797,150.6397,150.7368,7333.0
2023-01-17 10:55:00,155.16,155.29,155.07,155.21,14002.0,150.7271,150.8534,150.6397,150.7757,14002.0
2023-01-17 11:00:00,155.24,155.26,154.96,155.15,10631.0,150.8048,150.8242,150.5328,150.7174,10631.0
2023-01-17 11:05:00,155.09,155.14,154.72,154.86,18302.0,150.6591,150.7077,150.2997,150.4357,18302.0
2023-01-17 11:10:00,154.88,154.91,154.29,154.35,53619.0,150.4551,150.4842,149.882,149.9402,53619.0
2023-01-17 11:15:00,154.32,154.48,154.22,154.42,14405.0,149.9111,150.0665,149.814,150.0082,14405.0
2023-01-17 11:20:00,154.42,154.49,154.2,154.2,24273.0,150.0082,150.0762,149.7945,149.7945,24273.0
2023-01-17 11:25:00,154.23,154.68,154.19,154.67,15574.0,149.8237,150.2608,149.7848,150.2511,15574.0
2023-01-17 11:30:00,154.71,154.81,154.62,154.62,6969.0,150.29,150.3871,150.2025,150.2025,6969.0
2023-01-17 11:35:00,154.57,154.57,154.38,154.45,10416.0,150.154,150.154,149.9694,150.0374,10416.0
2023-01-17 11:40:00,154.45,154.58,154.39,154.5,5206.0,150.0374,150.1637,149.9791,150.086,5206.0
2023-01-17 11:45:00,154.5,154.59,154.36,154.37,5219.0,150.086,150.1734,149.95,149.9597,5219.0
2023-01-17 11:50:00,154.37,154.44,154.3,154.38,6876.0,149.9597,150.0277,149.8917,149.9694,6876.0
2023-01-17 11:55:00,154.39,154.58,154.31,154.58,4385.0,149.9791,150.1637,149.9014,150.1637,4385.0
2023-01-17 12:00:00,154.65,154.78,154.63,154.64,5317.0,150.2317,150.358,150.2122,150.222,5317.0
2023-01-17 12:05:00,154.64,154.74,154.57,154.62,25819.0,150.222,150.3191,150.154,150.2025,25819.0
2023-01-17 12:10:00,154.58,154.63,154.49,154.5,4794.0,150.1637,150.2122,150.0762,150.086,4794.0
2023-01-17 12:15:00,154.48,154.55,154.36,154.38,4606.0,150.0665,150.1345,149.95,149.9694,4606.0
2023-01-17 12:20:00,154.38,154.47,154.35,154.42,5209.0,149.9694,150.0568,149.9402,150.0082,5209.0
2023-01-17 12:25:00,154.38,154.57,154.27,154.55,22987.0,149.9694,150.154,149.8625,150.1345,22987.0
2023-01-17 12:30:00,154.53,154.78,154.53,154.78,5771.0,150.1151,150.358,150.1151,150.358,5771.0
2023-01-17 12:35:00,154.77,155.02,154.77,154.98,7344.0,150.3482,150.5911,150.3482,150.5522,7344.0
2023-01-17 12:40:00,155.0,155.04,154.94,155.0,7299.0,150.5717,150.6105,150.5134,150.5717,7299.0
2023-01-17 12:45:00,155.03,155.17,155.01,155.14,5307.0,150.6008,150.7368,150.5814,150.7077,5307.0
2023-01-17 12:50:00,155.1,155.18,155.08,155.12,11141.0,150.6688,150.7465,150.6494,150.6882,11141.0
2023-01-17 12:55:00,155.1,155.14,154.88,154.92,7801.0,150.6688,150.7077,150.4551,150.494,7801.0
2023-01-17 13:00:00,154.93,155.02,154.88,154.94,6593.0,150.5037,150.5911,150.4551,150.5134,6593.0
2023-01-17 13:05:00,154.93,154.93,154.78,154.78,4348.0,150.5037,150.5037,150.358,150.358,4348.0
2023-01-17 13:10:00,154.78,154.79,154.68,154.78,8627.0,150.358,150.3677,150.2608,150.358,8627.0
2023-01-17 13:15:00,154.78,154.87,154.72,154.73,8953.0,150.358,150.4454,150.2997,150.3094,8953.0
2023-01-17 13:20:00,154.73,154.78,154.63,154.64,9422.0,150.3094,150.358,150.2122,150.222,9422.0
2023-01-17 13:25:00,154.68,154.69,154.55,154.65,8633.0,150.2608,150.2705,150.1345,150.2317,8633.0
2023-01-17 13:30:00,154.63,154.68,154.56,154.61,9662.0,150.2122,150.2608,150.1442,150.1928,9662.0
2023-01-17 13:35:00,154.55,154.78,154.52,154.77,24922.0,150.1345,150.358,150.1054,150.3482,24922.0
2023-01-17 13:40:00,154.76,154.79,154.7,154.78,9717.0,150.3385,150.3677,150.2802,150.358,9717.0
2023-01-17 13:45:00,154.8,154.81,154.66,154.73,16943.0,150.3774,150.3871,150.2414,150.3094,16943.0
2023-01-17 13:50:00,154.73,154.77,154.47,154.49,18364.0,150.3094,150.3482,150.0568,150.0762,18364.0
2023-01-17 13:55:00,154.46,154.74,154.45,154.72,44483.0,150.0471,150.3191,150.0374,150.2997,44483.0
2023-01-17 14:00:00,154.73,154.81,154.68,154.72,11927.0,150.3094,150.3871,150.2608,150.2997,11927.0
2023-01-17 14:05:00,154.73,154.81,154.69,154.81,5107.0,150.3094,150.3871,150.2705,150.3871,5107.0
2023-01-17 14:10:00,154.85,154.85,154.49,154.54,11071.0,150.426,150.426,150.0762,150.1248,11071.0
2023-01-17 14:15:00,154.51,154.52,154.06,154.16,13081.0,150.0957,150.1054,149.6585,149.7557,13081.0
2023-01-17 14:20:00,154.17,154.17,153.98,154.05,11832.0,149.7654,149.7654,149.5808,149.6488,11832.0
2023-01-17 14:25:00,154.04,154.13,154.01,154.09,9793.0,149.6391,149.7265,149.61,149.6877,9793.0
2023-01-17 14:30:00,154.11,154.29,154.11,154.16,10743.0,149.7071,149.882,149.7071,149.7557,10743.0
2023-01-17 14:35:00,154.17,154.48,154.17,154.44,18204.0,149.7654,150.0665,149.7654,150.0277,18204.0
2023-01-17 14:40:00,154.43,154.55,154.43,154.47,7180.0,150.018,150.1345,150.018,150.0568,7180.0
2023-01-17 14:45:00,154.48,154.48,154.23,154.26,11082.0,150.0665,150.0665,149.8237,149.8528,11082.0
2023-01-17 14:50:00,154.27,154.3,154.12,154.24,10895.0,149.8625,149.8917,149.7168,149.8334,10895.0
2023-01-17 14:55:00,154.22,154.22,154.08,154.11,30516.0,149.814,149.814,149.678,149.7071,30516.0
2023-01-17 15:00:00,154.12,154.57,154.12,154.55,9857.0,149.7168,150.154,149.7168,150.1345,9857.0
2023-01-17 15:05:00,154.53,154.53,154.33,154.38,10138.0,150.1151,150.1151,149.9208,149.9694,10138.0
2023-01-17 15:10:00,154.4,154.46,154.17,154.17,12893.0,149.9888,150.0471,149.7654,149.7654,12893.0
2023-01-17 15:15:00,154.14,154.23,153.92,153.92,26359.0,149.7362,149.8237,149.5225,149.5225,26359.0
2023-01-17 15:20:00,153.89,154.11,153.86,154.06,21368.0,149.4934,149.7071,149.4642,149.6585,21368.0
2023-01-17 15:25:00,154.06,154.1,153.87,154.05,19907.0,149.6585,149.6974,149.474,149.6488,19907.0
2023-01-17 15:30:00,154.04,154.11,153.87,154.08,17027.0,149.6391,149.7071,149.474,149.678,17027.0
2023-01-17 15:35:00,154.07,154.07,153.82,153.86,24065.0,149.6682,149.6682,149.4254,149.4642,24065.0
2023-01-17 15:40:00,153.86,153.96,153.67,153.67,26661.0,149.4642,149.5614,149.2797,149.2797,26661.0
2023-01-17 15:45:00,153.66,153.66,153.37,153.57,46712.0,149.27,149.27,148.9882,149.1825,46712.0
2023-01-17 15:50:00,153.55,153.66,153.37,153.45,99986.0,149.1631,149.27,148.9882,149.066,99986.0
2023-01-17 15:55:00,153.46,153.79,153.39,153.79,217439.0,149.0757,149.3962,149.0077,149.3962,217439.0
2023-01-18 09:30:00,154.49,154.76,154.2,154.42,47167.0,150.0762,150.3385,149.7945,150.0082,47167.0
2023-01-18 09:35:00,154.34,154.4,153.5,153.95,9818.0,149.9305,149.9888,149.1145,149.5517,9818.0
2023-01-18 09:40:00,154.04,154.25,153.71,153.8,17317.0,149.6391,149.8431,149.3185,149.406,17317.0
2023-01-18 09:45:00,153.77,154.01,153.75,153.92,12597.0,149.3768,149.61,149.3574,149.5225,12597.0
2023-01-18 09:50:00,154.02,154.24,153.91,154.1,6098.0,149.6197,149.8334,149.5128,149.6974,6098.0
2023-01-18 09:55:00,154.11,154.17,153.98,154.04,9924.0,149.7071,149.7654,149.5808,149.6391,9924.0
2023-01-18 10:00:00,154.16,154.45,153.95,154.06,17003.0,149.7557,150.0374,149.5517,149.6585,17003.0
2023-01-18 10:05:00,154.06,154.15,153.91,153.94,9918.0,149.6585,149.746,149.5128,149.542,9918.0
2023-01-18 10:10:00,153.88,154.13,153.87,154.09,11389.0,149.4837,149.7265,149.474,149.6877,11389.0
2023-01-18 10:15:00,154.05,154.31,153.59,153.66,16345.0,149.6488,149.9014,149.202,149.27,16345.0
2023-01-18 10:20:00,153.78,153.91,153.64,153.89,11083.0,149.3865,149.5128,149.2505,149.4934,11083.0
2023-01-18 10:25:00,153.91,153.94,153.69,153.92,7496.0,149.5128,149.542,149.2991,149.5225,7496.0
2023-01-18 10:30:00,153.85,153.9,153.47,153.59,15707.0,149.4545,149.5031,149.0854,149.202,15707.0
2023-01-18 10:35:00,153.62,153.62,153.12,153.12,13902.0,149.2311,149.2311,148.7454,148.7454,13902.0
2023-01-18 10:40:00,153.1,153.35,152.81,152.89,19622.0,148.726,148.9688,148.4442,148.522,19622.0
2023-01-18 10:45:00,152.87,153.03,152.79,152.84,17355.0,148.5025,148.658,148.4248,148.4734,17355.0
2023-01-18 10:50:00,152.78,152.84,152.46,152.46,14201.0,148.4151,148.4734,148.1042,148.1042,14201.0
2023-01-18 10:55:00,152.5,152.52,152.17,152.46,17907.0,148.1431,148.1625,147.8225,148.1042,17907.0
2023-01-18 11:00:00,152.45,152.58,152.12,152.22,12988.0,148.0945,148.2208,147.774,147.8711,12988.0
2023-01-18 11:05:00,152.2,152.2,151.66,151.66,20563.0,147.8517,147.8517,147.3271,147.3271,20563.0
2023-01-18 11:10:00,151.68,151.76,151.34,151.46,36355.0,147.3465,147.4242,147.0162,147.1328,36355.0
2023-01-18 11:15:00,151.44,151.44,151.17,151.2,28833.0,147.1134,147.1134,146.8511,146.8802,28833.0
2023-01-18 11:20:00,151.2,151.23,150.76,150.77,29432.0,146.8802,146.9094,146.4528,146.4625,29432.0
2023-01-18 11:25:00,150.81,151.02,150.71,150.78,22491.0,146.5014,146.7054,146.4042,146.4722,22491.0
2023-01-18 11:30:00,150.75,150.82,150.61,150.76,13749.0,146.4431,146.5111,146.3071,146.4528,13749.0
2023-01-18 11:35:00,150.8,151.0,150.66,150.94,15316.0,146.4917,146.686,146.3557,146.6277,15316.0
2023-01-18 11:40:00,150.96,151.2,150.94,151.0,28481.0,146.6471,146.8802,146.6277,146.686,28481.0
2023-01-18 11:45:00,151.03,151.37,150.93,151.37,13734.0,146.7151,147.0454,146.618,147.0454,13734.0
2023-01-18 11:50:00,151.36,151.37,151.11,151.36,6675.0,147.0357,147.0454,146.7928,147.0357,6675.0
2023-01-18 11:55:00,151.36,151.91,151.35,151.91,8994.0,147.0357,147.57,147.026,147.57,8994.0
2023-01-18 12:00:00,151.91,152.07,151.91,152.01,9151.0,147.57,147.7254,147.57,147.6671,9151.0
2023-01-18 12:05:00,152.04,152.12,151.69,151.78,9629.0,147.6962,147.774,147.3562,147.4437,9629.0
2023-01-18 12:10:00,151.78,152.3,151.73,152.3,9669.0,147.4437,147.9488,147.3951,147.9488,9669.0
2023-01-18 12:15:00,152.29,152.31,151.98,152.14,16580.0,147.9391,147.9585,147.638,147.7934,16580.0
2023-01-18 12:20:00,152.14,152.18,152.0,152.06,7496.0,147.7934,147.8322,147.6574,147.7157,7496.0
2023-01-18 12:25:00,152.04,152.04,151.77,151.87,7021.0,147.6962,147.6962,147.434,147.5311,7021.0
2023-01-18 12:30:00,151.92,151.97,151.73,151.77,11127.0,147.5797,147.6282,147.3951,147.434,11127.0
2023-01-18 12:35:00,151.79,151.96,151.79,151.89,6177.0,147.4534,147.6185,147.4534,147.5505,6177.0
2023-01-18 12:40:00,151.87,151.95,151.65,151.72,15397.0,147.5311,147.6088,147.3174,147.3854,15397.0
2023-01-18 12:45:00,151.7,151.73,151.63,151.71,13361.0,147.366,147.3951,147.298,147.3757,13361.0
2023-01-18 12:50:00,151.71,151.81,151.51,151.54,11678.0,147.3757,147.4728,147.1814,147.2105,11678.0
2023-01-18 12:55:00,151.55,151.62,151.4,151.52,8528.0,147.2202,147.2882,147.0745,147.1911,8528.0
2023-01-18 13:00:00,151.52,151.67,151.47,151.48,10378.0,147.1911,147.3368,147.1425,147.1522,10378.0
2023-01-18 13:05:00,151.49,151.57,151.15,151.29,7747.0,147.162,147.2397,146.8317,146.9677,7747.0
2023-01-18 13:10:00,151.3,151.46,151.25,151.42,15574.0,146.9774,147.1328,146.9288,147.094,15574.0
2023-01-18 13:15:00,151.42,151.47,151.27,151.28,8608.0,147.094,147.1425,146.9482,146.958,8608.0
2023-01-18 13:20:00,151.26,151.38,151.19,151.32,9458.0,146.9385,147.0551,146.8705,146.9968,9458.0
2023-01-18 13:25:00,151.34,151.42,151.28,151.37,8863.0,147.0162,147.094,146.958,147.0454,8863.0
2023-01-18 13:30:00,151.33,151.44,151.19,151.19,6862.0,147.0065,147.1134,146.8705,146.8705,6862.0
2023-01-18 13:35:00,151.18,151.41,151.17,151.24,10171.0,146.8608,147.0842,146.8511,146.9191,10171.0
2023-01-18 13:40:00,151.3,151.39,151.25,151.39,8351.0,146.9774,147.0648,146.9288,147.0648,8351.0
2023-01-18 13:45:00,151.39,151.54,151.3,151.33,11528.0,147.0648,147.2105,146.9774,147.0065,11528.0
2023-01-18 13:50:00,151.35,151.45,151.35,151.37,9106.0,147.026,147.1231,147.026,147.0454,9106.0
2023-01-18 13:55:00,151.37,151.38,151.15,151.18,7863.0,147.0454,147.0551,146.8317,146.8608,7863.0
2023-01-18 14:00:00,151.19,151.24,150.94,150.96,14574.0,146.8705,146.9191,146.6277,146.6471,14574.0
2023-01-18 14:05:00,150.95,151.13,150.87,151.08,11871.0,146.6374,146.8122,146.5597,146.7637,11871.0
2023-01-18 14:10:00,151.06,151.19,150.98,151.02,9950.0,146.7442,146.8705,146.6665,146.7054,9950.0
2023-01-18 14:15:00,151.01,151.05,150.81,150.85,9902.0,146.6957,146.7345,146.5014,146.5402,9902.0
2023-01-18 14:20:00,150.85,151.09,150.85,151.03,9244.0,146.5402,146.7734,146.5402,146.7151,9244.0
2023-01-18 14:25:00,151.05,151.25,151.01,151.22,8158.0,146.7345,146.9288,146.6957,146.8997,8158.0
2023-01-18 14:30:00,151.24,151.41,151.24,151.41,11747.0,146.9191,147.0842,146.9191,147.0842,11747.0
2023-01-18 14:35:00,151.4,151.41,151.25,151.33,11652.0,147.0745,147.0842,146.9288,147.0065,11652.0
2023-01-18 14:40:00,151.33,151.43,151.25,151.43,16189.0,147.0065,147.1037,146.9288,147.1037,16189.0
2023-01-18 14:45:00,151.41,151.45,151.27,151.3,10939.0,147.0842,147.1231,146.9482,146.9774,10939.0
2023-01-18 14:50:00,151.31,151.42,151.29,151.31,12924.0,146.9871,147.094,146.9677,146.9871,12924.0
2023-01-18 14:55:00,151.28,151.31,151.21,151.25,9785.0,146.958,146.9871,146.89,146.9288,9785.0
2023-01-18 15:00:00,151.23,151.3,151.07,151.07,15323.0,146.9094,146.9774,146.754,146.754,15323.0
2023-01-18 15:05:00,151.06,151.18,151.01,151.11,9220.0,146.7442,146.8608,146.6957,146.7928,9220.0
2023-01-18 15:10:00,151.09,151.37,151.0,151.1,9163.0,146.7734,147.0454,146.686,146.7831,9163.0
2023-01-18 15:15:00,151.13,151.17,150.83,150.92,14668.0,146.8122,146.8511,146.5208,146.6082,14668.0
2023-01-18 15:20:00,150.89,151.08,150.87,151.01,19111.0,146.5791,146.7637,146.5597,146.6957,19111.0
2023-01-18 15:25:00,150.99,151.04,150.82,150.87,18683.0,146.6762,146.7248,146.5111,146.5597,18683.0
2023-01-18 15:30:00,150.85,150.9,150.45,150.51,69806.0,146.5402,146.5888,146.1517,146.21,69806.0
2023-01-18 15:35:00,150.53,150.79,150.46,150.58,49492.0,146.2294,146.482,146.1614,146.278,49492.0
2023-01-18 15:40:00,150.56,150.69,150.45,150.58,29120.0,146.2585,146.3848,146.1517,146.278,29120.0
2023-01-18 15:45:00,150.56,150.68,150.47,150.57,27134.0,146.2585,146.3751,146.1711,146.2682,27134.0
2023-01-18 15:50:00,150.55,150.73,150.47,150.61,61552.0,146.2488,146.4237,146.1711,146.3071,61552.0
2023-01-18 15:55:00,150.63,150.63,150.32,150.39,127311.0,146.3265,146.3265,146.0254,146.0934,127311.0
2023-01-19 09:30:00,146.61,147.3,144.44,144.5,277525.0,142.4214,143.0917,140.3134,140.3717,277525.0
2023-01-19 09:35:00,144.6,145.07,144.33,144.97,91549.0,140.4688,140.9254,140.2065,140.8282,91549.0
2023-01-19 09:40:00,144.96,145.15,144.46,145.02,105352.0,140.8185,141.0031,140.3328,140.8768,105352.0
2023-01-19 09:45:00,145.01,145.15,144.2,144.32,119938.0,140.8671,141.0031,140.0802,140.1968,119938.0
2023-01-19 09:50:00,144.39,144.97,144.3,144.72,77464.0,140.2648,140.8282,140.1774,140.5854,77464.0
2023-01-19 09:55:00,144.76,145.92,144.75,145.72,63838.0,140.6242,141.7511,140.6145,141.5568,63838.0
2023-01-19 10:00:00,145.77,146.14,145.61,145.95,48381.0,141.6054,141.9648,141.4499,141.7802,48381.0
2023-01-19 10:05:00,145.96,146.67,145.84,146.32,44471.0,141.7899,142.4797,141.6734,142.1397,44471.0
2023-01-19 10:10:00,146.26,146.26,145.65,146.03,19655.0,142.0814,142.0814,141.4888,141.8579,19655.0
2023-01-19 10:15:00,145.95,146.44,145.59,146.12,15313.0,141.7802,142.2562,141.4305,141.9454,15313.0
2023-01-19 10:20:00,146.07,146.13,145.47,145.69,12893.0,141.8968,141.9551,141.3139,141.5277,12893.0
2023-01-19 10:25:00,145.62,145.75,145.36,145.45,16984.0,141.4597,141.5859,141.2071,141.2945,16984.0
2023-01-19 10:30:00,145.39,145.95,145.32,145.78,27505.0,141.2362,141.7802,141.1682,141.6151,27505.0
2023-01-19 10:35:00,145.77,145.83,145.46,145.75,18447.0,141.6054,141.6637,141.3042,141.5859,18447.0
2023-01-19 10:40:00,145.75,145.9,145.57,145.87,18385.0,141.5859,141.7317,141.4111,141.7025,18385.0
2023-01-19 10:45:00,145.9,145.9,145.47,145.51,13244.0,141.7317,141.7317,141.3139,141.3528,13244.0
2023-01-19 10:50:00,145.48,145.76,145.29,145.74,28655.0,141.3237,141.5957,141.1391,141.5762,28655.0
2023-01-19 10:55:00,145.75,145.92,145.63,145.91,19883.0,141.5859,141.7511,141.4694,141.7414,19883.0
2023-01-19 11:00:00,145.9,146.08,145.7,145.72,19092.0,141.7317,141.9065,141.5374,141.5568,19092.0
2023-01-19 11:05:00,145.76,146.26,145.55,146.19,13803.0,141.5957,142.0814,141.3917,142.0134,13803.0
2023-01-19 11:10:00,146.22,146.57,146.18,146.46,31746.0,142.0425,142.3825,142.0037,142.2757,31746.0
2023-01-19 11:15:00,146.44,146.47,146.05,146.16,18407.0,142.2562,142.2854,141.8774,141.9842,18407.0
2023-01-19 11:20:00,146.18,146.27,146.06,146.27,36005.0,142.0037,142.0911,141.8871,142.0911,36005.0
2023-01-19 11:25:00,146.29,146.43,146.25,146.4,8756.0,142.1105,142.2465,142.0717,142.2174,8756.0
2023-01-19 11:30:00,146.44,146.69,146.35,146.51,10684.0,142.2562,142.4991,142.1688,142.3242,10684.0
2023-01-19 11:35:00,146.56,146.72,146.51,146.61,11970.0,142.3728,142.5282,142.3242,142.4214,11970.0
2023-01-19 11:40:00,146.63,146.63,146.35,146.42,16250.0,142.4408,142.4408,142.1688,142.2368,16250.0
2023-01-19 11:45:00,146.47,146.53,146.18,146.29,13928.0,142.2854,142.3437,142.0037,142.1105,13928.0
2023-01-19 11:50:00,146.29,146.33,146.2,146.31,3405.0,142.1105,142.1494,142.0231,142.1299,3405.0
2023-01-19 11:55:00,146.32,146.61,146.26,146.45,23115.0,142.1397,142.4214,142.0814,142.2659,23115.0
2023-01-19 12:00:00,146.45,147.03,146.43,146.98,14741.0,142.2659,142.8294,142.2465,142.7808,14741.0
2023-01-19 12:05:00,146.96,147.11,146.81,146.86,8096.0,142.7614,142.9071,142.6157,142.6642,8096.0
2023-01-19 12:10:00,146.89,146.98,146.84,146.88,15163.0,142.6934,142.7808,142.6448,142.6837,15163.0
2023-01-19 12:15:00,146.85,147.02,146.79,146.83,20108.0,142.6545,142.8197,142.5962,142.6351,20108.0
2023-01-19 12:20:00,146.84,146.87,146.51,146.56,8244.0,142.6448,142.6739,142.3242,142.3728,8244.0
2023-01-19 12:25:00,146.54,146.7,146.53,146.65,10221.0,142.3534,142.5088,142.3437,142.4602,10221.0
2023-01-19 12:30:00,146.67,146.69,146.54,146.64,9734.0,142.4797,142.4991,142.3534,142.4505,9734.0
2023-01-19 12:35:00,146.6,146.66,146.51,146.54,9912.0,142.4117,142.4699,142.3242,142.3534,9912.0
2023-01-19 12:40:00,146.52,146.67,146.49,146.67,8889.0,142.3339,142.4797,142.3048,142.4797,8889.0
2023-01-19 12:45:00,146.69,146.91,146.54,146.57,12302.0,142.4991,142.7128,142.3534,142.3825,12302.0
2023-01-19 12:50:00,146.54,146.64,146.51,146.57,8555.0,142.3534,142.4505,142.3242,142.3825,8555.0
2023-01-19 12:55:00,146.5,146.7,146.46,146.7,8998.0,142.3145,142.5088,142.2757,142.5088,8998.0
2023-01-19 13:00:00,146.74,147.07,146.68,147.04,14083.0,142.5477,142.8682,142.4894,142.8391,14083.0
2023-01-19 13:05:00,147.01,147.04,146.79,147.04,8208.0,142.8099,142.8391,142.5962,142.8391,8208.0
2023-01-19 13:10:00,147.09,147.33,146.98,147.22,17100.0,142.8877,143.1208,142.7808,143.014,17100.0
2023-01-19 13:15:00,147.23,147.47,147.0,147.43,13006.0,143.0237,143.2568,142.8002,143.218,13006.0
2023-01-19 13:20:00,147.47,147.75,147.45,147.51,11772.0,143.2568,143.5288,143.2374,143.2957,11772.0
2023-01-19 13:25:00,147.52,147.58,147.41,147.49,10253.0,143.3054,143.3637,143.1985,143.2762,10253.0
2023-01-19 13:30:00,147.54,147.65,147.49,147.61,10997.0,143.3248,143.4317,143.2762,143.3928,10997.0
2023-01-19 13:35:00,147.6,147.81,147.59,147.81,17999.0,143.3831,143.5871,143.3734,143.5871,17999.0
2023-01-19 13:40:00,147.8,147.96,147.67,147.69,17717.0,143.5774,143.7328,143.4511,143.4705,17717.0
2023-01-19 13:45:00,147.71,147.74,147.58,147.58,5521.0,143.49,143.5191,143.3637,143.3637,5521.0
2023-01-19 13:50:00,147.59,147.59,147.36,147.37,14792.0,143.3734,143.3734,143.15,143.1597,14792.0
2023-01-19 13:55:00,147.33,147.54,147.29,147.48,10389.0,143.1208,143.3248,143.082,143.2665,10389.0
2023-01-19 14:00:00,147.45,147.48,147.18,147.38,9467.0,143.2374,143.2665,142.9751,143.1694,9467.0
2023-01-19 14:05:00,147.29,147.3,147.14,147.29,8926.0,143.082,143.0917,142.9362,143.082,8926.0
2023-01-19 14:10:00,147.22,147.51,147.22,147.51,3912.0,143.014,143.2957,143.014,143.2957,3912.0
2023-01-19 14:15:00,147.5,147.52,147.4,147.44,7460.0,143.286,143.3054,143.1888,143.2277,7460.0
2023-01-19 14:20:00,147.45,147.82,147.44,147.81,9488.0,143.2374,143.5968,143.2277,143.5871,9488.0
2023-01-19 14:25:00,147.8,147.94,147.73,147.83,12643.0,143.5774,143.7134,143.5094,143.6065,12643.0
2023-01-19 14:30:00,147.82,147.91,147.72,147.89,11381.0,143.5968,143.6842,143.4997,143.6648,11381.0
2023-01-19 14:35:00,147.93,148.0,147.81,147.81,16168.0,143.7037,143.7717,143.5871,143.5871,16168.0
2023-01-19 14:40:00,147.81,147.81,147.62,147.72,14093.0,143.5871,143.5871,143.4025,143.4997,14093.0
2023-01-19 14:45:00,147.71,147.81,147.54,147.56,6012.0,143.49,143.5871,143.3248,143.3442,6012.0
2023-01-19 14:50:00,147.56,147.56,147.37,147.37,5442.0,143.3442,143.3442,143.1597,143.1597,5442.0
2023-01-19 14:55:00,147.4,147.58,147.38,147.38,11833.0,143.1888,143.3637,143.1694,143.1694,11833.0
2023-01-19 15:00:00,147.38,147.57,147.37,147.53,11132.0,143.1694,143.354,143.1597,143.3151,11132.0
2023-01-19 15:05:00,147.5,147.5,147.04,147.05,11727.0,143.286,143.286,142.8391,142.8488,11727.0
2023-01-19 15:10:00,147.09,147.25,146.92,147.24,13394.0,142.8877,143.0431,142.7225,143.0334,13394.0
2023-01-19 15:15:00,147.26,147.51,147.2,147.5,22298.0,143.0528,143.2957,142.9945,143.286,22298.0
2023-01-19 15:20:00,147.52,147.65,147.41,147.64,19720.0,143.3054,143.4317,143.1985,143.422,19720.0
2023-01-19 15:25:00,147.64,147.68,147.49,147.51,16024.0,143.422,143.4608,143.2762,143.2957,16024.0
2023-01-19 15:30:00,147.49,147.49,147.18,147.35,38578.0,143.2762,143.2762,142.9751,143.1402,38578.0
2023-01-19 15:35:00,147.36,147.48,147.31,147.38,19424.0,143.15,143.2665,143.1014,143.1694,19424.0
2023-01-19 15:40:00,147.38,147.38,147.21,147.29,28084.0,143.1694,143.1694,143.0042,143.082,28084.0
2023-01-19 15:45:00,147.28,147.37,147.17,147.19,30154.0,143.0722,143.1597,142.9654,142.9848,30154.0
2023-01-19 15:50:00,147.18,147.36,147.15,147.24,75854.0,142.9751,143.15,142.9459,143.0334,75854.0
2023-01-19 15:55:00,147.25,147.25,146.76,146.89,229983.0,143.0431,143.0431,142.5671,142.6934,229983.0
2023-01-20 09:30:00,147.96,149.2,147.72,148.5,282059.0,143.7328,144.9374,143.4997,144.2574,282059.0
2023-01-20 09:35:00,148.56,149.17,148.54,148.68,32267.0,144.3157,144.9082,144.2962,144.4322,32267.0
2023-01-20 09:40:00,148.73,149.42,148.7,149.15,36796.0,144.4808,145.1511,144.4517,144.8888,36796.0
2023-01-20 09:45:00,149.07,149.07,148.1,148.12,23588.0,144.8111,144.8111,143.8688,143.8882,23588.0
2023-01-20 09:50:00,148.15,148.26,147.97,148.05,22202.0,143.9174,144.0242,143.7425,143.8202,22202.0
2023-01-20 09:55:00,148.11,148.61,148.07,148.5,18347.0,143.8785,144.3642,143.8397,144.2574,18347.0
2023-01-20 10:00:00,148.48,148.65,148.24,148.46,21422.0,144.238,144.4031,144.0048,144.2185,21422.0
2023-01-20 10:05:00,148.46,148.89,148.38,148.72,20219.0,144.2185,144.6362,144.1408,144.4711,20219.0
2023-01-20 10:10:00,148.69,148.97,148.51,148.51,20273.0,144.442,144.714,144.2671,144.2671,20273.0
2023-01-20 10:15:00,148.53,148.59,148.2,148.2,20762.0,144.2865,144.3448,143.966,143.966,20762.0
2023-01-20 10:20:00,148.17,148.46,148.07,148.4,30467.0,143.9368,144.2185,143.8397,144.1602,30467.0
2023-01-20 10:25:00,148.41,148.71,148.33,148.71,25053.0,144.17,144.4614,144.0922,144.4614,25053.0
2023-01-20 10:30:00,148.74,149.1,148.73,149.06,21947.0,144.4905,144.8402,144.4808,144.8014,21947.0
2023-01-20 10:35:00,149.06,149.12,148.82,148.87,18163.0,144.8014,144.8597,144.5682,144.6168,18163.0
2023-01-20 10:40:00,148.93,149.03,148.88,148.93,11672.0,144.6751,144.7722,144.6265,144.6751,11672.0
2023-01-20 10:45:00,148.94,149.04,148.88,149.0,8899.0,144.6848,144.782,144.6265,144.7431,8899.0
2023-01-20 10:50:00,148.97,149.02,148.77,148.87,6403.0,144.714,144.7625,144.5197,144.6168,6403.0
2023-01-20 10:55:00,148.84,148.93,148.57,148.6,12088.0,144.5877,144.6751,144.3254,144.3545,12088.0
2023-01-20 11:00:00,148.62,149.27,148.61,149.15,21778.0,144.374,145.0054,144.3642,144.8888,21778.0
2023-01-20 11:05:00,149.21,149.33,149.08,149.33,8764.0,144.9471,145.0637,144.8208,145.0637,8764.0
2023-01-20 11:10:00,149.37,149.55,149.26,149.26,14803.0,145.1025,145.2774,144.9957,144.9957,14803.0
2023-01-20 11:15:00,149.3,149.52,149.29,149.44,9702.0,145.0345,145.2482,145.0248,145.1705,9702.0
2023-01-20 11:20:00,149.44,149.54,149.27,149.47,11772.0,145.1705,145.2677,145.0054,145.1997,11772.0
2023-01-20 11:25:00,149.42,149.63,149.36,149.63,8144.0,145.1511,145.3551,145.0928,145.3551,8144.0
2023-01-20 11:30:00,149.66,149.82,149.61,149.61,18007.0,145.3842,145.5397,145.3357,145.3357,18007.0
2023-01-20 11:35:00,149.62,149.62,149.24,149.25,14472.0,145.3454,145.3454,144.9762,144.986,14472.0
2023-01-20 11:40:00,149.28,149.4,149.23,149.23,14622.0,145.0151,145.1317,144.9665,144.9665,14622.0
2023-01-20 11:45:00,149.22,149.74,149.22,149.67,9363.0,144.9568,145.462,144.9568,145.394,9363.0
2023-01-20 11:50:00,149.67,149.67,149.51,149.51,33942.0,145.394,145.394,145.2385,145.2385,33942.0
2023-01-20 11:55:00,149.46,149.46,149.11,149.27,17325.0,145.19,145.19,144.85,145.0054,17325.0
2023-01-20 12:00:00,149.26,149.45,149.21,149.44,11314.0,144.9957,145.1802,144.9471,145.1705,11314.0
2023-01-20 12:05:00,149.42,149.67,149.4,149.55,28206.0,145.1511,145.394,145.1317,145.2774,28206.0
2023-01-20 12:10:00,149.56,149.94,149.45,149.89,38285.0,145.2871,145.6562,145.1802,145.6077,38285.0
2023-01-20 12:15:00,149.9,149.97,149.83,149.93,17222.0,145.6174,145.6854,145.5494,145.6465,17222.0
2023-01-20 12:20:00,149.93,150.11,149.84,150.08,12423.0,145.6465,145.8214,145.5591,145.7922,12423.0
2023-01-20 12:25:00,150.1,150.12,149.94,150.04,8844.0,145.8117,145.8311,145.6562,145.7534,8844.0
2023-01-20 12:30:00,150.03,150.19,150.03,150.16,8471.0,145.7437,145.8991,145.7437,145.87,8471.0
2023-01-20 12:35:00,150.19,150.46,150.15,150.45,14969.0,145.8991,146.1614,145.8602,146.1517,14969.0
2023-01-20 12:40:00,150.46,150.71,150.44,150.7,19362.0,146.1614,146.4042,146.142,146.3945,19362.0
2023-01-20 12:45:00,150.69,150.78,150.62,150.77,43187.0,146.3848,146.4722,146.3168,146.4625,43187.0
2023-01-20 12:50:00,150.82,150.86,150.67,150.83,15201.0,146.5111,146.55,146.3654,146.5208,15201.0
2023-01-20 12:55:00,150.84,150.9,150.71,150.71,35086.0,146.5305,146.5888,146.4042,146.4042,35086.0
2023-01-20 13:00:00,150.72,151.06,150.61,150.91,31900.0,146.414,146.7442,146.3071,146.5985,31900.0
2023-01-20 13:05:00,150.9,151.04,150.85,150.89,13144.0,146.5888,146.7248,146.5402,146.5791,13144.0
2023-01-20 13:10:00,150.87,150.9,150.48,150.82,20279.0,146.5597,146.5888,146.1808,146.5111,20279.0
2023-01-20 13:15:00,150.87,151.0,150.72,150.72,18801.0,146.5597,146.686,146.414,146.414,18801.0
2023-01-20 13:20:00,150.68,150.91,150.6,150.86,32012.0,146.3751,146.5985,146.2974,146.55,32012.0
2023-01-20 13:25:00,150.91,151.12,150.9,151.07,16750.0,146.5985,146.8025,146.5888,146.754,16750.0
2023-01-20 13:30:00,151.09,151.38,151.08,151.34,15342.0,146.7734,147.0551,146.7637,147.0162,15342.0
2023-01-20 13:35:00,151.34,151.7,151.33,151.58,20138.0,147.0162,147.366,147.0065,147.2494,20138.0
2023-01-20 13:40:00,151.59,151.66,151.46,151.52,20141.0,147.2591,147.3271,147.1328,147.1911,20141.0
2023-01-20 13:45:00,151.53,151.58,151.36,151.57,15163.0,147.2008,147.2494,147.0357,147.2397,15163.0
2023-01-20 13:50:00,151.57,151.64,151.43,151.45,14818.0,147.2397,147.3077,147.1037,147.1231,14818.0
2023-01-20 13:55:00,151.46,151.55,151.28,151.44,19037.0,147.1328,147.2202,146.958,147.1134,19037.0
2023-01-20 14:00:00,151.45,151.47,151.29,151.36,20278.0,147.1231,147.1425,146.9677,147.0357,20278.0
2023-01-20 14:05:00,151.34,151.4,151.31,151.32,10192.0,147.0162,147.0745,146.9871,146.9968,10192.0
2023-01-20 14:10:00,151.34,151.39,151.15,151.15,13015.0,147.0162,147.0648,146.8317,146.8317,13015.0
2023-01-20 14:15:00,151.12,151.24,151.08,151.09,8177.0,146.8025,146.9191,146.7637,146.7734,8177.0
2023-01-20 14:20:00,151.11,151.25,151.05,151.17,5581.0,146.7928,146.9288,146.7345,146.8511,5581.0
2023-01-20 14:25:00,151.19,151.3,151.13,151.25,9691.0,146.8705,146.9774,146.8122,146.9288,9691.0
2023-01-20 14:30:00,151.28,151.39,151.28,151.37,8432.0,146.958,147.0648,146.958,147.0454,8432.0
2023-01-20 14:35:00,151.37,151.44,151.28,151.43,10489.0,147.0454,147.1134,146.958,147.1037,10489.0
2023-01-20 14:40:00,151.43,151.46,151.3,151.32,11201.0,147.1037,147.1328,146.9774,146.9968,11201.0
2023-01-20 14:45:00,151.29,151.32,151.19,151.25,10277.0,146.9677,146.9968,146.8705,146.9288,10277.0
2023-01-20 14:50:00,151.26,151.33,151.23,151.25,7313.0,146.9385,147.0065,146.9094,146.9288,7313.0
2023-01-20 14:55:00,151.23,151.49,151.2,151.45,16748.0,146.9094,147.162,146.8802,147.1231,16748.0
2023-01-20 15:00:00,151.47,151.58,151.46,151.47,14676.0,147.1425,147.2494,147.1328,147.1425,14676.0
2023-01-20 15:05:00,151.47,151.47,151.3,151.34,20958.0,147.1425,147.1425,146.9774,147.0162,20958.0
2023-01-20 15:10:00,151.35,151.54,151.29,151.52,41231.0,147.026,147.2105,146.9677,147.1911,41231.0
2023-01-20 15:15:00,151.53,151.64,151.51,151.53,36596.0,147.2008,147.3077,147.1814,147.2008,36596.0
2023-01-20 15:20:00,151.53,151.56,151.15,151.28,22514.0,147.2008,147.23,146.8317,146.958,22514.0
2023-01-20 15:25:00,151.26,151.43,151.26,151.39,30017.0,146.9385,147.1037,146.9385,147.0648,30017.0
2023-01-20 15:30:00,151.41,151.51,151.22,151.28,77952.0,147.0842,147.1814,146.8997,146.958,77952.0
2023-01-20 15:35:00,151.26,151.36,151.13,151.35,42628.0,146.9385,147.0357,146.8122,147.026,42628.0
2023-01-20 15:40:00,151.33,151.39,151.19,151.21,50915.0,147.0065,147.0648,146.8705,146.89,50915.0
2023-01-20 15:45:00,151.2,151.45,151.14,151.42,72990.0,146.8802,147.1231,146.822,147.094,72990.0
2023-01-20 15:50:00,151.41,151.67,151.27,151.61,128777.0,147.0842,147.3368,146.9482,147.2785,128777.0
2023-01-20 15:55:00,151.62,151.78,151.45,151.57,253151.0,147.2882,147.4437,147.1231,147.2397,253151.0
2023-01-23 09:30:00,152.0,152.6,151.55,152.47,39332.0,147.6574,148.2402,147.2202,148.114,39332.0
2023-01-23 09:35:00,152.51,153.0,152.1,152.25,23029.0,148.1528,148.6288,147.7545,147.9002,23029.0
2023-01-23 09:40:00,152.24,152.35,151.84,152.02,9257.0,147.8905,147.9974,147.502,147.6768,9257.0
2023-01-23 09:45:00,152.02,152.19,151.77,151.82,28259.0,147.6768,147.842,147.434,147.4825,28259.0
2023-01-23 09:50:00,151.87,152.36,151.87,152.21,26279.0,147.5311,148.0071,147.5311,147.8614,26279.0
2023-01-23 09:55:00,152.23,152.33,151.84,152.25,27184.0,147.8808,147.978,147.502,147.9002,27184.0
2023-01-23 10:00:00,152.26,152.75,152.14,152.28,39448.0,147.91,148.386,147.7934,147.9294,39448.0
2023-01-23 10:05:00,152.23,152.4,152.1,152.33,31197.0,147.8808,148.046,147.7545,147.978,31197.0
2023-01-23 10:10:00,152.36,152.87,152.33,152.74,21583.0,148.0071,148.5025,147.978,148.3762,21583.0
2023-01-23 10:15:00,152.74,153.14,152.74,153.11,24033.0,148.3762,148.7648,148.3762,148.7357,24033.0
2023-01-23 10:20:00,153.17,153.59,153.05,153.58,21689.0,148.794,149.202,148.6774,149.1922,21689.0
2023-01-23 10:25:00,153.6,153.65,153.24,153.3,27318.0,149.2117,149.2602,148.862,148.9202,27318.0
2023-01-23 10:30:00,153.34,153.5,153.24,153.36,12584.0,148.9591,149.1145,148.862,148.9785,12584.0
2023-01-23 10:35:00,153.41,153.82,153.32,153.78,34222.0,149.0271,149.4254,148.9397,149.3865,34222.0
2023-01-23 10:40:00,153.79,153.9,153.63,153.89,25746.0,149.3962,149.5031,149.2408,149.4934,25746.0
2023-01-23 10:45:00,153.89,153.98,153.57,153.94,30803.0,149.4934,149.5808,149.1825,149.542,30803.0
2023-01-23 10:50:00,153.98,154.13,153.97,154.07,35212.0,149.5808,149.7265,149.5711,149.6682,35212.0
2023-01-23 10:55:00,154.1,154.24,154.08,154.09,12038.0,149.6974,149.8334,149.678,149.6877,12038.0
2023-01-23 11:00:00,154.14,154.42,154.06,154.34,24223.0,149.7362,150.0082,149.6585,149.9305,24223.0
2023-01-23 11:05:00,154.39,154.63,154.31,154.57,20448.0,149.9791,150.2122,149.9014,150.154,20448.0
2023-01-23 11:10:00,154.57,154.67,154.38,154.38,28680.0,150.154,150.2511,149.9694,149.9694,28680.0
2023-01-23 11:15:00,154.38,154.42,154.18,154.31,30830.0,149.9694,150.0082,149.7751,149.9014,30830.0
2023-01-23 11:20:00,154.33,154.46,154.2,154.2,22556.0,149.9208,150.0471,149.7945,149.7945,22556.0
2023-01-23 11:25:00,154.16,154.2,153.92,153.92,12540.0,149.7557,149.7945,149.5225,149.5225,12540.0
2023-01-23 11:30:00,153.94,154.14,153.86,154.07,17769.0,149.542,149.7362,149.4642,149.6682,17769.0
2023-01-23 11:35:00,154.06,154.16,153.99,154.15,23928.0,149.6585,149.7557,149.5905,149.746,23928.0
2023-01-23 11:40:00,154.13,154.17,153.93,153.97,16554.0,149.7265,149.7654,149.5322,149.5711,16554.0
2023-01-23 11:45:00,153.94,154.03,153.8,154.02,23305.0,149.542,149.6294,149.406,149.6197,23305.0
2023-01-23 11:50:00,154.0,154.06,153.9,153.96,12702.0,149.6002,149.6585,149.5031,149.5614,12702.0
2023-01-23 11:55:00,153.92,153.99,153.91,153.94,11739.0,149.5225,149.5905,149.5128,149.542,11739.0
2023-01-23 12:00:00,153.95,153.97,153.85,153.88,20805.0,149.5517,149.5711,149.4545,149.4837,20805.0
2023-01-23 12:05:00,153.85,153.91,153.4,153.4,10102.0,149.4545,149.5128,149.0174,149.0174,10102.0
2023-01-23 12:10:00,153.36,153.62,153.32,153.54,21953.0,148.9785,149.2311,148.9397,149.1534,21953.0
2023-01-23 12:15:00,153.49,153.62,153.49,153.57,9218.0,149.1048,149.2311,149.1048,149.1825,9218.0
2023-01-23 12:20:00,153.55,153.8,153.47,153.78,15074.0,149.1631,149.406,149.0854,149.3865,15074.0
2023-01-23 12:25:00,153.8,153.8,153.65,153.75,11980.0,149.406,149.406,149.2602,149.3574,11980.0
2023-01-23 12:30:00,153.78,153.84,153.76,153.79,9817.0,149.3865,149.4448,149.3671,149.3962,9817.0
2023-01-23 12:35:00,153.82,153.84,153.73,153.79,8131.0,149.4254,149.4448,149.338,149.3962,8131.0
2023-01-23 12:40:00,153.8,153.87,153.76,153.85,11388.0,149.406,149.474,149.3671,149.4545,11388.0
2023-01-23 12:45:00,153.83,153.95,153.69,153.83,78977.0,149.4351,149.5517,149.2991,149.4351,78977.0
2023-01-23 12:50:00,153.8,153.93,153.75,153.91,32657.0,149.406,149.5322,149.3574,149.5128,32657.0
2023-01-23 12:55:00,153.93,154.01,153.9,153.9,15427.0,149.5322,149.61,149.5031,149.5031,15427.0
2023-01-23 13:00:00,153.89,153.99,153.86,153.87,20129.0,149.4934,149.5905,149.4642,149.474,20129.0
2023-01-23 13:05:00,153.87,154.11,153.85,154.01,16171.0,149.474,149.7071,149.4545,149.61,16171.0
2023-01-23 13:10:00,154.01,154.03,153.87,154.02,10330.0,149.61,149.6294,149.474,149.6197,10330.0
2023-01-23 13:15:00,154.01,154.19,153.99,154.15,12166.0,149.61,149.7848,149.5905,149.746,12166.0
2023-01-23 13:20:00,154.18,154.32,154.15,154.29,17767.0,149.7751,149.9111,149.746,149.882,17767.0
2023-01-23 13:25:00,154.31,154.32,154.17,154.31,28193.0,149.9014,149.9111,149.7654,149.9014,28193.0
2023-01-23 13:30:00,154.32,154.5,154.32,154.41,18252.0,149.9111,150.086,149.9111,149.9985,18252.0
2023-01-23 13:35:00,154.4,154.6,154.37,154.56,16732.0,149.9888,150.1831,149.9597,150.1442,16732.0
2023-01-23 13:40:00,154.61,154.73,154.56,154.71,50992.0,150.1928,150.3094,150.1442,150.29,50992.0
2023-01-23 13:45:00,154.73,155.06,154.69,155.02,35372.0,150.3094,150.63,150.2705,150.5911,35372.0
2023-01-23 13:50:00,155.0,155.0,154.76,154.85,13719.0,150.5717,150.5717,150.3385,150.426,13719.0
2023-01-23 13:55:00,154.83,154.86,154.71,154.75,21290.0,150.4065,150.4357,150.29,150.3288,21290.0
2023-01-23 14:00:00,154.74,154.76,154.48,154.48,15082.0,150.3191,150.3385,150.0665,150.0665,15082.0
2023-01-23 14:05:00,154.5,154.58,154.42,154.46,12789.0,150.086,150.1637,150.0082,150.0471,12789.0
2023-01-23 14:10:00,154.41,154.42,154.2,154.24,12873.0,149.9985,150.0082,149.7945,149.8334,12873.0
2023-01-23 14:15:00,154.23,154.3,154.18,154.28,6753.0,149.8237,149.8917,149.7751,149.8722,6753.0
2023-01-23 14:20:00,154.27,154.38,154.25,154.3,26553.0,149.8625,149.9694,149.8431,149.8917,26553.0
2023-01-23 14:25:00,154.29,154.29,153.98,154.12,21946.0,149.882,149.882,149.5808,149.7168,21946.0
2023-01-23 14:30:00,154.14,154.3,154.13,154.23,10545.0,149.7362,149.8917,149.7265,149.8237,10545.0
2023-01-23 14:35:00,154.2,154.2,153.88,153.89,15258.0,149.7945,149.7945,149.4837,149.4934,15258.0
2023-01-23 14:40:00,153.89,153.91,153.75,153.81,17882.0,149.4934,149.5128,149.3574,149.4157,17882.0
2023-01-23 14:45:00,153.81,153.81,153.44,153.66,10486.0,149.4157,149.4157,149.0562,149.27,10486.0
2023-01-23 14:50:00,153.61,153.63,153.44,153.63,7323.0,149.2214,149.2408,149.0562,149.2408,7323.0
2023-01-23 14:55:00,153.62,153.85,153.59,153.77,10837.0,149.2311,149.4545,149.202,149.3768,10837.0
2023-01-23 15:00:00,153.81,153.88,153.71,153.71,15664.0,149.4157,149.4837,149.3185,149.3185,15664.0
2023-01-23 15:05:00,153.69,153.88,153.63,153.84,22604.0,149.2991,149.4837,149.2408,149.4448,22604.0
2023-01-23 15:10:00,153.86,154.02,153.78,153.97,20243.0,149.4642,149.6197,149.3865,149.5711,20243.0
2023-01-23 15:15:00,153.98,154.01,153.79,153.81,25467.0,149.5808,149.61,149.3962,149.4157,25467.0
2023-01-23 15:20:00,153.81,154.01,153.73,154.0,13742.0,149.4157,149.61,149.338,149.6002,13742.0
2023-01-23 15:25:00,153.98,154.02,153.75,153.91,29029.0,149.5808,149.6197,149.3574,149.5128,29029.0
2023-01-23 15:30:00,153.91,153.92,153.62,153.75,25599.0,149.5128,149.5225,149.2311,149.3574,25599.0
2023-01-23 15:35:00,153.74,154.08,153.71,154.01,30929.0,149.3477,149.678,149.3185,149.61,30929.0
2023-01-23 15:40:00,153.99,154.04,153.81,154.04,27611.0,149.5905,149.6391,149.4157,149.6391,27611.0
2023-01-23 15:45:00,154.07,154.26,154.02,154.08,49372.0,149.6682,149.8528,149.6197,149.678,49372.0
2023-01-23 15:50:00,154.07,154.27,154.04,154.07,99026.0,149.6682,149.8625,149.6391,149.6682,99026.0
2023-01-23 15:55:00,154.08,154.2,153.94,153.94,238916.0,149.678,149.7945,149.542,149.542,238916.0
2023-01-24 09:30:00,154.0,154.39,152.85,153.18,39713.0,149.6002,149.9791,148.4831,148.8037,39713.0
2023-01-24 09:35:00,153.22,153.28,152.66,153.01,25138.0,148.8425,148.9008,148.2985,148.6385,25138.0
2023-01-24 09:40:00,153.0,153.77,152.99,153.48,12636.0,148.6288,149.3768,148.6191,149.0951,12636.0
2023-01-24 09:45:00,153.44,154.17,153.19,154.12,24443.0,149.0562,149.7654,148.8134,149.7168,24443.0
2023-01-24 09:50:00,154.19,154.34,153.88,154.25,12565.0,149.7848,149.9305,149.4837,149.8431,12565.0
2023-01-24 09:55:00,154.28,154.29,153.25,153.31,17181.0,149.8722,149.882,148.8717,148.93,17181.0
2023-01-24 10:00:00,153.39,153.98,153.39,153.91,11930.0,149.0077,149.5808,149.0077,149.5128,11930.0
2023-01-24 10:05:00,153.9,154.56,153.63,154.5,16773.0,149.5031,150.1442,149.2408,150.086,16773.0
2023-01-24 10:10:00,154.52,155.34,154.42,155.3,20945.0,150.1054,150.902,150.0082,150.8631,20945.0
2023-01-24 10:15:00,155.41,155.64,155.25,155.26,63859.0,150.97,151.1934,150.8145,150.8242,63859.0
2023-01-24 10:20:00,155.35,155.6,155.16,155.18,13583.0,150.9117,151.1545,150.7271,150.7465,13583.0
2023-01-24 10:25:00,155.23,155.59,155.23,155.59,6495.0,150.7951,151.1448,150.7951,151.1448,6495.0
2023-01-24 10:30:00,155.6,155.83,155.28,155.74,20301.0,151.1545,151.378,150.8437,151.2905,20301.0
2023-01-24 10:35:00,155.74,155.87,155.53,155.85,14537.0,151.2905,151.4168,151.0865,151.3974,14537.0
2023-01-24 10:40:00,155.84,156.21,155.83,156.12,23570.0,151.3877,151.7471,151.378,151.6597,23570.0
2023-01-24 10:45:00,156.11,156.33,156.05,156.33,32488.0,151.65,151.8637,151.5917,151.8637,32488.0
2023-01-24 10:50:00,156.34,156.4,156.01,156.16,21904.0,151.8734,151.9317,151.5528,151.6985,21904.0
2023-01-24 10:55:00,156.17,156.47,156.14,156.39,19289.0,151.7083,151.9997,151.6791,151.922,19289.0
2023-01-24 11:00:00,156.47,156.67,156.4,156.67,11964.0,151.9997,152.194,151.9317,152.194,11964.0
2023-01-24 11:05:00,156.62,156.62,156.26,156.32,7030.0,152.1454,152.1454,151.7957,151.854,7030.0
2023-01-24 11:10:00,156.33,156.36,156.07,156.12,8372.0,151.8637,151.8928,151.6111,151.6597,8372.0
2023-01-24 11:15:00,156.14,156.32,156.1,156.32,10590.0,151.6791,151.854,151.6402,151.854,10590.0
2023-01-24 11:20:00,156.26,156.4,156.23,156.35,29099.0,151.7957,151.9317,151.7665,151.8831,29099.0
2023-01-24 11:25:00,156.3,156.35,156.05,156.24,12071.0,151.8345,151.8831,151.5917,151.7763,12071.0
2023-01-24 11:30:00,156.26,156.26,155.88,156.0,6679.0,151.7957,151.7957,151.4265,151.5431,6679.0
2023-01-24 11:35:00,155.97,155.98,155.75,155.83,9785.0,151.514,151.5237,151.3002,151.378,9785.0
2023-01-24 11:40:00,155.83,155.96,155.75,155.84,11542.0,151.378,151.5042,151.3002,151.3877,11542.0
2023-01-24 11:45:00,155.85,155.94,155.81,155.92,12652.0,151.3974,151.4848,151.3585,151.4654,12652.0
2023-01-24 11:50:00,155.96,156.08,155.84,155.84,3878.0,151.5042,151.6208,151.3877,151.3877,3878.0
2023-01-24 11:55:00,155.81,155.86,155.72,155.8,7043.0,151.3585,151.4071,151.2711,151.3488,7043.0
2023-01-24 12:00:00,155.78,155.89,155.44,155.87,19666.0,151.3294,151.4362,150.9991,151.4168,19666.0
2023-01-24 12:05:00,155.89,156.44,155.88,156.44,8953.0,151.4362,151.9705,151.4265,151.9705,8953.0
2023-01-24 12:10:00,156.43,156.46,156.27,156.37,7755.0,151.9608,151.99,151.8054,151.9025,7755.0
2023-01-24 12:15:00,156.33,156.44,156.26,156.4,9073.0,151.8637,151.9705,151.7957,151.9317,9073.0
2023-01-24 12:20:00,156.42,156.52,156.33,156.39,27135.0,151.9511,152.0483,151.8637,151.922,27135.0
2023-01-24 12:25:00,156.42,156.42,156.23,156.36,47471.0,151.9511,151.9511,151.7665,151.8928,47471.0
2023-01-24 12:30:00,156.35,156.35,156.14,156.24,10950.0,151.8831,151.8831,151.6791,151.7763,10950.0
2023-01-24 12:35:00,156.21,156.24,156.0,156.0,7190.0,151.7471,151.7763,151.5431,151.5431,7190.0
2023-01-24 12:40:00,155.98,155.99,155.77,155.93,13331.0,151.5237,151.5334,151.3197,151.4751,13331.0
2023-01-24 12:45:00,155.84,155.89,155.78,155.89,3886.0,151.3877,151.4362,151.3294,151.4362,3886.0
2023-01-24 12:50:00,155.84,155.9,155.73,155.74,14041.0,151.3877,151.446,151.2808,151.2905,14041.0
2023-01-24 12:55:00,155.72,155.74,155.53,155.62,9936.0,151.2711,151.2905,151.0865,151.174,9936.0
2023-01-24 13:00:00,155.56,155.78,155.43,155.46,5602.0,151.1157,151.3294,150.9894,151.0185,5602.0
2023-01-24 13:05:00,155.47,155.71,155.47,155.7,3750.0,151.0282,151.2614,151.0282,151.2517,3750.0
2023-01-24 13:10:00,155.69,155.86,155.69,155.74,8522.0,151.242,151.4071,151.242,151.2905,8522.0
2023-01-24 13:15:00,155.73,155.87,155.67,155.75,9528.0,151.2808,151.4168,151.2225,151.3002,9528.0
2023-01-24 13:20:00,155.76,155.76,155.55,155.63,7316.0,151.31,151.31,151.106,151.1837,7316.0
2023-01-24 13:25:00,155.65,155.73,155.62,155.72,8235.0,151.2031,151.2808,151.174,151.2711,8235.0
2023-01-24 13:30:00,155.72,155.74,155.37,155.74,13783.0,151.2711,151.2905,150.9311,151.2905,13783.0
2023-01-24 13:35:00,155.71,155.87,155.63,155.84,6569.0,151.2614,151.4168,151.1837,151.3877,6569.0
2023-01-24 13:40:00,155.82,155.96,155.82,155.92,11919.0,151.3682,151.5042,151.3682,151.4654,11919.0
2023-01-24 13:45:00,155.9,155.94,155.82,155.89,8473.0,151.446,151.4848,151.3682,151.4362,8473.0
2023-01-24 13:50:00,155.93,155.98,155.88,155.98,7263.0,151.4751,151.5237,151.4265,151.5237,7263.0
2023-01-24 13:55:00,155.96,156.05,155.81,155.99,16949.0,151.5042,151.5917,151.3585,151.5334,16949.0
2023-01-24 14:00:00,155.96,155.96,155.56,155.69,11302.0,151.5042,151.5042,151.1157,151.242,11302.0
2023-01-24 14:05:00,155.68,155.85,155.63,155.74,4536.0,151.2322,151.3974,151.1837,151.2905,4536.0
2023-01-24 14:10:00,155.79,155.79,155.47,155.47,11069.0,151.3391,151.3391,151.0282,151.0282,11069.0
2023-01-24 14:15:00,155.46,155.51,155.41,155.47,5017.0,151.0185,151.0671,150.97,151.0282,5017.0
2023-01-24 14:20:00,155.5,155.54,155.4,155.49,5229.0,151.0574,151.0962,150.9602,151.0477,5229.0
2023-01-24 14:25:00,155.46,155.51,155.39,155.44,5583.0,151.0185,151.0671,150.9505,150.9991,5583.0
2023-01-24 14:30:00,155.5,155.6,155.49,155.54,3575.0,151.0574,151.1545,151.0477,151.0962,3575.0
2023-01-24 14:35:00,155.52,155.65,155.52,155.61,5129.0,151.0768,151.2031,151.0768,151.1642,5129.0
2023-01-24 14:40:00,155.59,155.59,155.47,155.54,4802.0,151.1448,151.1448,151.0282,151.0962,4802.0
2023-01-24 14:45:00,155.52,155.68,155.52,155.56,9277.0,151.0768,151.2322,151.0768,151.1157,9277.0
2023-01-24 14:50:00,155.54,155.67,155.47,155.67,7799.0,151.0962,151.2225,151.0282,151.2225,7799.0
2023-01-24 14:55:00,155.68,155.76,155.66,155.7,18387.0,151.2322,151.31,151.2128,151.2517,18387.0
2023-01-24 15:00:00,155.72,155.84,155.67,155.81,10311.0,151.2711,151.3877,151.2225,151.3585,10311.0
2023-01-24 15:05:00,155.81,155.82,155.58,155.58,12995.0,151.3585,151.3682,151.1351,151.1351,12995.0
2023-01-24 15:10:00,155.56,155.6,155.44,155.52,9183.0,151.1157,151.1545,150.9991,151.0768,9183.0
2023-01-24 15:15:00,155.49,155.64,155.48,155.64,6771.0,151.0477,151.1934,151.038,151.1934,6771.0
2023-01-24 15:20:00,155.62,155.62,155.45,155.45,15629.0,151.174,151.174,151.0088,151.0088,15629.0
2023-01-24 15:25:00,155.47,155.6,155.4,155.59,14514.0,151.0282,151.1545,150.9602,151.1448,14514.0
2023-01-24 15:30:00,155.56,155.58,155.17,155.18,12078.0,151.1157,151.1351,150.7368,150.7465,12078.0
2023-01-24 15:35:00,155.18,155.31,155.08,155.28,17938.0,150.7465,150.8728,150.6494,150.8437,17938.0
2023-01-24 15:40:00,155.26,155.26,154.87,154.88,26470.0,150.8242,150.8242,150.4454,150.4551,26470.0
2023-01-24 15:45:00,154.86,155.09,154.83,155.0,46197.0,150.4357,150.6591,150.4065,150.5717,46197.0
2023-01-24 15:50:00,155.04,155.42,155.04,155.37,34346.0,150.6105,150.9797,150.6105,150.9311,34346.0
2023-01-24 15:55:00,155.39,155.55,155.27,155.29,143273.0,150.9505,151.106,150.834,150.8534,143273.0
2023-01-25 09:30:00,153.49,154.66,153.37,154.45,35782.0,149.1048,150.2414,148.9882,150.0374,35782.0
2023-01-25 09:35:00,154.39,154.94,154.04,154.67,11127.0,149.9791,150.5134,149.6391,150.2511,11127.0
2023-01-25 09:40:00,154.62,155.33,154.61,155.03,12114.0,150.2025,150.8922,150.1928,150.6008,12114.0
2023-01-25 09:45:00,155.05,155.27,154.5,154.53,37983.0,150.6202,150.834,150.086,150.1151,37983.0
2023-01-25 09:50:00,154.45,154.57,154.2,154.3,17236.0,150.0374,150.154,149.7945,149.8917,17236.0
2023-01-25 09:55:00,154.12,154.21,153.68,153.79,16272.0,149.7168,149.8042,149.2894,149.3962,16272.0
2023-01-25 10:00:00,153.72,154.09,153.71,154.05,20590.0,149.3282,149.6877,149.3185,149.6488,20590.0
2023-01-25 10:05:00,154.14,154.57,153.98,154.28,14289.0,149.7362,150.154,149.5808,149.8722,14289.0
2023-01-25 10:10:00,154.4,154.53,154.25,154.28,6475.0,149.9888,150.1151,149.8431,149.8722,6475.0
2023-01-25 10:15:00,154.28,154.39,153.99,154.12,16590.0,149.8722,149.9791,149.5905,149.7168,16590.0
2023-01-25 10:20:00,154.14,154.39,154.01,154.39,16766.0,149.7362,149.9791,149.61,149.9791,16766.0
2023-01-25 10:25:00,154.35,154.49,154.17,154.33,8298.0,149.9402,150.0762,149.7654,149.9208,8298.0
2023-01-25 10:30:00,154.22,154.42,154.12,154.16,4565.0,149.814,150.0082,149.7168,149.7557,4565.0
2023-01-25 10:35:00,154.28,154.28,153.75,153.83,3048.0,149.8722,149.8722,149.3574,149.4351,3048.0
2023-01-25 10:40:00,153.74,153.97,153.67,153.93,9420.0,149.3477,149.5711,149.2797,149.5322,9420.0
2023-01-25 10:45:00,153.93,154.16,153.78,154.03,11188.0,149.5322,149.7557,149.3865,149.6294,11188.0
2023-01-25 10:50:00,153.98,154.04,153.75,154.02,8285.0,149.5808,149.6391,149.3574,149.6197,8285.0
2023-01-25 10:55:00,154.06,154.47,153.97,154.37,11337.0,149.6585,150.0568,149.5711,149.9597,11337.0
2023-01-25 11:00:00,154.33,154.49,154.24,154.42,5314.0,149.9208,150.0762,149.8334,150.0082,5314.0
2023-01-25 11:05:00,154.4,154.47,154.22,154.47,6248.0,149.9888,150.0568,149.814,150.0568,6248.0
2023-01-25 11:10:00,154.48,154.6,154.33,154.56,20200.0,150.0665,150.1831,149.9208,150.1442,20200.0
2023-01-25 11:15:00,154.62,154.7,154.49,154.59,43528.0,150.2025,150.2802,150.0762,150.1734,43528.0
2023-01-25 11:20:00,154.57,154.72,154.41,154.56,81191.0,150.154,150.2997,149.9985,150.1442,81191.0
2023-01-25 11:25:00,154.59,154.62,154.34,154.37,39060.0,150.1734,150.2025,149.9305,149.9597,39060.0
2023-01-25 11:30:00,154.38,154.68,154.23,154.64,20435.0,149.9694,150.2608,149.8237,150.222,20435.0
2023-01-25 11:35:00,154.61,155.14,154.48,155.07,35906.0,150.1928,150.7077,150.0665,150.6397,35906.0
2023-01-25 11:40:00,154.99,155.02,154.74,154.83,11924.0,150.562,150.5911,150.3191,150.4065,11924.0
2023-01-25 11:45:00,154.82,154.83,154.62,154.81,13023.0,150.3968,150.4065,150.2025,150.3871,13023.0
2023-01-25 11:50:00,154.86,155.45,154.79,155.15,16951.0,150.4357,151.0088,150.3677,150.7174,16951.0
2023-01-25 11:55:00,155.14,155.55,155.05,155.35,19634.0,150.7077,151.106,150.6202,150.9117,19634.0
2023-01-25 12:00:00,155.36,155.5,155.26,155.39,7076.0,150.9214,151.0574,150.8242,150.9505,7076.0
2023-01-25 12:05:00,155.44,155.6,155.36,155.55,13004.0,150.9991,151.1545,150.9214,151.106,13004.0
2023-01-25 12:10:00,155.54,155.66,155.43,155.66,6100.0,151.0962,151.2128,150.9894,151.2128,6100.0
2023-01-25 12:15:00,155.68,155.77,155.51,155.51,12610.0,151.2322,151.3197,151.0671,151.0671,12610.0
2023-01-25 12:20:00,155.52,155.62,155.42,155.56,36463.0,151.0768,151.174,150.9797,151.1157,36463.0
2023-01-25 12:25:00,155.59,155.6,155.17,155.3,6236.0,151.1448,151.1545,150.7368,150.8631,6236.0
2023-01-25 12:30:00,155.37,155.49,155.35,155.45,3764.0,150.9311,151.0477,150.9117,151.0088,3764.0
2023-01-25 12:35:00,155.48,155.66,155.48,155.55,2700.0,151.038,151.2128,151.038,151.106,2700.0
2023-01-25 12:40:00,155.5,155.79,155.49,155.75,10276.0,151.0574,151.3391,151.0477,151.3002,10276.0
2023-01-25 12:45:00,155.77,155.9,155.73,155.73,10586.0,151.3197,151.446,151.2808,151.2808,10586.0
2023-01-25 12:50:00,155.7,155.78,155.63,155.67,13429.0,151.2517,151.3294,151.1837,151.2225,13429.0
2023-01-25 12:55:00,155.7,155.77,155.59,155.73,5585.0,151.2517,151.3197,151.1448,151.2808,5585.0
2023-01-25 13:00:00,155.73,155.92,155.65,155.71,18640.0,151.2808,151.4654,151.2031,151.2614,18640.0
2023-01-25 13:05:00,155.78,155.87,155.61,155.64,5666.0,151.3294,151.4168,151.1642,151.1934,5666.0
2023-01-25 13:10:00,155.66,155.87,155.65,155.87,4508.0,151.2128,151.4168,151.2031,151.4168,4508.0
2023-01-25 13:15:00,155.91,156.12,155.88,156.05,17039.0,151.4557,151.6597,151.4265,151.5917,17039.0
2023-01-25 13:20:00,156.04,156.25,156.03,156.19,10620.0,151.582,151.786,151.5722,151.7277,10620.0
2023-01-25 13:25:00,156.25,156.25,156.11,156.23,15165.0,151.786,151.786,151.65,151.7665,15165.0
2023-01-25 13:30:00,156.24,156.25,156.08,156.08,12239.0,151.7763,151.786,151.6208,151.6208,12239.0
2023-01-25 13:35:00,156.1,156.1,155.97,155.97,17669.0,151.6402,151.6402,151.514,151.514,17669.0
2023-01-25 13:40:00,156.04,156.13,155.96,156.02,7869.0,151.582,151.6694,151.5042,151.5625,7869.0
2023-01-25 13:45:00,156.02,156.43,156.0,156.33,14161.0,151.5625,151.9608,151.5431,151.8637,14161.0
2023-01-25 13:50:00,156.34,156.4,156.22,156.24,16789.0,151.8734,151.9317,151.7568,151.7763,16789.0
2023-01-25 13:55:00,156.27,156.29,156.14,156.2,19492.0,151.8054,151.8248,151.6791,151.7374,19492.0
2023-01-25 14:00:00,156.22,156.25,156.04,156.09,16585.0,151.7568,151.786,151.582,151.6305,16585.0
2023-01-25 14:05:00,156.09,156.33,156.09,156.33,15143.0,151.6305,151.8637,151.6305,151.8637,15143.0
2023-01-25 14:10:00,156.36,156.84,156.36,156.78,15600.0,151.8928,152.3591,151.8928,152.3008,15600.0
2023-01-25 14:15:00,156.8,157.06,156.78,156.81,30261.0,152.3203,152.5728,152.3008,152.33,30261.0
2023-01-25 14:20:00,156.83,156.85,156.48,156.49,13052.0,152.3494,152.3688,152.0094,152.0191,13052.0
2023-01-25 14:25:00,156.46,156.47,156.21,156.28,10667.0,151.99,151.9997,151.7471,151.8151,10667.0
2023-01-25 14:30:00,156.28,156.39,156.02,156.03,11507.0,151.8151,151.922,151.5625,151.5722,11507.0
2023-01-25 14:35:00,156.0,156.1,155.9,155.92,38188.0,151.5431,151.6402,151.446,151.4654,38188.0
2023-01-25 14:40:00,155.91,156.12,155.9,156.0,87052.0,151.4557,151.6597,151.446,151.5431,87052.0
2023-01-25 14:45:00,156.0,156.15,155.93,156.06,51031.0,151.5431,151.6888,151.4751,151.6014,51031.0
2023-01-25 14:50:00,156.05,156.17,155.94,156.05,57708.0,151.5917,151.7083,151.4848,151.5917,57708.0
2023-01-25 14:55:00,156.04,156.3,156.02,156.21,22730.0,151.582,151.8345,151.5625,151.7471,22730.0
2023-01-25 15:00:00,156.23,156.47,156.23,156.45,23135.0,151.7665,151.9997,151.7665,151.9803,23135.0
2023-01-25 15:05:00,156.46,156.55,156.38,156.47,21916.0,151.99,152.0774,151.9123,151.9997,21916.0
2023-01-25 15:10:00,156.49,156.51,156.21,156.38,17031.0,152.0191,152.0385,151.7471,151.9123,17031.0
2023-01-25 15:15:00,156.4,156.53,156.25,156.44,23649.0,151.9317,152.058,151.786,151.9705,23649.0
2023-01-25 15:20:00,156.45,156.48,156.19,156.26,36712.0,151.9803,152.0094,151.7277,151.7957,36712.0
2023-01-25 15:25:00,156.26,156.68,156.25,156.68,17889.0,151.7957,152.2037,151.786,152.2037,17889.0
2023-01-25 15:30:00,156.68,156.73,156.54,156.65,26211.0,152.2037,152.2523,152.0677,152.1745,26211.0
2023-01-25 15:35:00,156.65,156.83,156.42,156.72,23546.0,152.1745,152.3494,151.9511,152.2425,23546.0
2023-01-25 15:40:00,156.7,156.73,156.5,156.59,56907.0,152.2231,152.2523,152.0288,152.1163,56907.0
2023-01-25 15:45:00,156.58,156.64,156.47,156.62,33093.0,152.1065,152.1648,151.9997,152.1454,33093.0
2023-01-25 15:50:00,156.59,156.68,156.37,156.55,66032.0,152.1163,152.2037,151.9025,152.0774,66032.0
2023-01-25 15:55:00,156.56,156.81,156.55,156.76,124266.0,152.0871,152.33,152.0774,152.2814,124266.0
2023-01-26 09:30:00,157.65,157.91,157.28,157.56,35117.0,153.146,153.3985,152.7865,153.0585,35117.0
2023-01-26 09:35:00,157.56,158.18,157.22,158.07,66041.0,153.0585,153.6608,152.7283,153.554,66041.0
2023-01-26 09:40:00,158.11,158.23,157.09,157.16,21906.0,153.5928,153.7094,152.602,152.67,21906.0
2023-01-26 09:45:00,157.18,157.4,156.43,156.43,23962.0,152.6894,152.9031,151.9608,151.9608,23962.0
2023-01-26 09:50:00,156.41,156.46,155.86,156.14,28970.0,151.9414,151.99,151.4071,151.6791,28970.0
2023-01-26 09:55:00,156.17,156.32,155.57,156.06,38750.0,151.7083,151.854,151.1254,151.6014,38750.0
2023-01-26 10:00:00,156.17,156.23,155.75,155.93,24733.0,151.7083,151.7665,151.3002,151.4751,24733.0
2023-01-26 10:05:00,155.94,156.04,155.26,155.45,21310.0,151.4848,151.582,150.8242,151.0088,21310.0
2023-01-26 10:10:00,155.45,155.58,155.3,155.44,18765.0,151.0088,151.1351,150.8631,150.9991,18765.0
2023-01-26 10:15:00,155.52,155.72,155.42,155.65,16946.0,151.0768,151.2711,150.9797,151.2031,16946.0
2023-01-26 10:20:00,155.67,155.75,155.37,155.59,19087.0,151.2225,151.3002,150.9311,151.1448,19087.0
2023-01-26 10:25:00,155.56,155.63,155.13,155.35,11996.0,151.1157,151.1837,150.698,150.9117,11996.0
2023-01-26 10:30:00,155.3,155.89,155.07,155.89,12946.0,150.8631,151.4362,150.6397,151.4362,12946.0
2023-01-26 10:35:00,155.87,155.89,155.24,155.3,13642.0,151.4168,151.4362,150.8048,150.8631,13642.0
2023-01-26 10:40:00,155.33,155.79,155.32,155.49,9148.0,150.8922,151.3391,150.8825,151.0477,9148.0
2023-01-26 10:45:00,155.49,155.49,155.17,155.27,9237.0,151.0477,151.0477,150.7368,150.834,9237.0
2023-01-26 10:50:00,155.23,155.3,154.67,154.69,26180.0,150.7951,150.8631,150.2511,150.2705,26180.0
2023-01-26 10:55:00,154.68,154.77,154.51,154.56,13766.0,150.2608,150.3482,150.0957,150.1442,13766.0
2023-01-26 11:00:00,154.59,155.12,154.4,155.04,12270.0,150.1734,150.6882,149.9888,150.6105,12270.0
2023-01-26 11:05:00,155.05,155.11,154.77,154.9,16362.0,150.6202,150.6785,150.3482,150.4745,16362.0
2023-01-26 11:10:00,154.98,155.18,154.74,155.09,25408.0,150.5522,150.7465,150.3191,150.6591,25408.0
2023-01-26 11:15:00,155.07,155.18,154.66,154.76,12751.0,150.6397,150.7465,150.2414,150.3385,12751.0
2023-01-26 11:20:00,154.73,154.73,154.39,154.41,18840.0,150.3094,150.3094,149.9791,149.9985,18840.0
2023-01-26 11:25:00,154.47,154.57,154.28,154.38,16680.0,150.0568,150.154,149.8722,149.9694,16680.0
2023-01-26 11:30:00,154.35,154.64,154.34,154.51,13097.0,149.9402,150.222,149.9305,150.0957,13097.0
2023-01-26 11:35:00,154.47,154.66,154.46,154.59,16173.0,150.0568,150.2414,150.0471,150.1734,16173.0
2023-01-26 11:40:00,154.59,154.93,154.57,154.75,20884.0,150.1734,150.5037,150.154,150.3288,20884.0
2023-01-26 11:45:00,154.76,154.8,154.56,154.56,13997.0,150.3385,150.3774,150.1442,150.1442,13997.0
2023-01-26 11:50:00,154.59,154.76,154.58,154.67,15871.0,150.1734,150.3385,150.1637,150.2511,15871.0
2023-01-26 11:55:00,154.61,154.74,154.55,154.63,14413.0,150.1928,150.3191,150.1345,150.2122,14413.0
2023-01-26 12:00:00,154.66,155.1,154.64,154.98,14799.0,150.2414,150.6688,150.222,150.5522,14799.0
2023-01-26 12:05:00,154.98,155.27,154.96,155.22,14500.0,150.5522,150.834,150.5328,150.7854,14500.0
2023-01-26 12:10:00,155.23,155.45,155.13,155.13,17543.0,150.7951,151.0088,150.698,150.698,17543.0
2023-01-26 12:15:00,155.12,155.17,155.02,155.05,10078.0,150.6882,150.7368,150.5911,150.6202,10078.0
2023-01-26 12:20:00,155.14,155.2,154.96,155.01,8276.0,150.7077,150.766,150.5328,150.5814,8276.0
2023-01-26 12:25:00,155.0,155.03,154.83,154.9,13585.0,150.5717,150.6008,150.4065,150.4745,13585.0
2023-01-26 12:30:00,154.84,155.04,154.84,154.97,8008.0,150.4162,150.6105,150.4162,150.5425,8008.0
2023-01-26 12:35:00,154.97,155.06,154.87,155.02,9776.0,150.5425,150.63,150.4454,150.5911,9776.0
2023-01-26 12:40:00,154.99,155.06,154.67,154.69,11915.0,150.562,150.63,150.2511,150.2705,11915.0
2023-01-26 12:45:00,154.68,154.84,154.56,154.76,17624.0,150.2608,150.4162,150.1442,150.3385,17624.0
2023-01-26 12:50:00,154.76,155.25,154.76,155.1,26090.0,150.3385,150.8145,150.3385,150.6688,26090.0
2023-01-26 12:55:00,155.08,155.19,154.69,154.74,40669.0,150.6494,150.7562,150.2705,150.3191,40669.0
2023-01-26 13:00:00,154.74,154.98,154.71,154.84,17753.0,150.3191,150.5522,150.29,150.4162,17753.0
2023-01-26 13:05:00,154.81,154.85,154.59,154.65,15288.0,150.3871,150.426,150.1734,150.2317,15288.0
2023-01-26 13:10:00,154.64,154.72,154.54,154.62,11389.0,150.222,150.2997,150.1248,150.2025,11389.0
2023-01-26 13:15:00,154.53,154.64,154.46,154.47,14811.0,150.1151,150.222,150.0471,150.0568,14811.0
2023-01-26 13:20:00,154.5,154.71,154.44,154.71,28025.0,150.086,150.29,150.0277,150.29,28025.0
2023-01-26 13:25:00,154.74,154.86,154.67,154.7,16866.0,150.3191,150.4357,150.2511,150.2802,16866.0
2023-01-26 13:30:00,154.67,154.8,154.64,154.65,17500.0,150.2511,150.3774,150.222,150.2317,17500.0
2023-01-26 13:35:00,154.66,155.06,154.66,155.06,11768.0,150.2414,150.63,150.2414,150.63,11768.0
2023-01-26 13:40:00,155.02,155.13,154.96,155.0,16635.0,150.5911,150.698,150.5328,150.5717,16635.0
2023-01-26 13:45:00,155.02,155.15,154.96,155.0,14586.0,150.5911,150.7174,150.5328,150.5717,14586.0
2023-01-26 13:50:00,154.99,155.09,154.91,155.08,19932.0,150.562,150.6591,150.4842,150.6494,19932.0
2023-01-26 13:55:00,155.07,155.25,154.98,155.21,13493.0,150.6397,150.8145,150.5522,150.7757,13493.0
2023-01-26 14:00:00,155.22,155.25,155.0,155.05,14078.0,150.7854,150.8145,150.5717,150.6202,14078.0
2023-01-26 14:05:00,155.08,155.26,155.05,155.26,11464.0,150.6494,150.8242,150.6202,150.8242,11464.0
2023-01-26 14:10:00,155.26,155.33,155.09,155.12,17345.0,150.8242,150.8922,150.6591,150.6882,17345.0
2023-01-26 14:15:00,155.13,155.27,155.04,155.24,17468.0,150.698,150.834,150.6105,150.8048,17468.0
2023-01-26 14:20:00,155.23,155.42,155.21,155.31,27567.0,150.7951,150.9797,150.7757,150.8728,27567.0
2023-01-26 14:25:00,155.29,155.29,154.9,155.09,29025.0,150.8534,150.8534,150.4745,150.6591,29025.0
2023-01-26 14:30:00,155.1,155.16,154.94,155.0,13393.0,150.6688,150.7271,150.5134,150.5717,13393.0
2023-01-26 14:35:00,154.99,155.3,154.98,155.27,31579.0,150.562,150.8631,150.5522,150.834,31579.0
2023-01-26 14:40:00,155.28,155.39,155.22,155.22,18886.0,150.8437,150.9505,150.7854,150.7854,18886.0
2023-01-26 14:45:00,155.23,155.47,155.22,155.39,18114.0,150.7951,151.0282,150.7854,150.9505,18114.0
2023-01-26 14:50:00,155.38,155.46,155.28,155.4,32968.0,150.9408,151.0185,150.8437,150.9602,32968.0
2023-01-26 14:55:00,155.38,155.51,155.36,155.49,16408.0,150.9408,151.0671,150.9214,151.0477,16408.0
2023-01-26 15:00:00,155.51,155.53,155.33,155.38,25590.0,151.0671,151.0865,150.8922,150.9408,25590.0
2023-01-26 15:05:00,155.39,155.43,155.1,155.3,28611.0,150.9505,150.9894,150.6688,150.8631,28611.0
2023-01-26 15:10:00,155.25,155.39,155.16,155.31,26244.0,150.8145,150.9505,150.7271,150.8728,26244.0
2023-01-26 15:15:00,155.31,155.43,155.27,155.4,22984.0,150.8728,150.9894,150.834,150.9602,22984.0
2023-01-26 15:20:00,155.41,155.58,155.4,155.53,34548.0,150.97,151.1351,150.9602,151.0865,34548.0
2023-01-26 15:25:00,155.54,155.73,155.5,155.62,33810.0,151.0962,151.2808,151.0574,151.174,33810.0
2023-01-26 15:30:00,155.62,155.7,155.39,155.62,47464.0,151.174,151.2517,150.9505,151.174,47464.0
2023-01-26 15:35:00,155.61,155.65,155.26,155.35,50446.0,151.1642,151.2031,150.8242,150.9117,50446.0
2023-01-26 15:40:00,155.34,155.63,155.34,155.58,67006.0,150.902,151.1837,150.902,151.1351,67006.0
2023-01-26 15:45:00,155.58,155.58,155.46,155.54,64053.0,151.1351,151.1351,151.0185,151.0962,64053.0
2023-01-26 15:50:00,155.55,155.78,155.36,155.5,119276.0,151.106,151.3294,150.9214,151.0574,119276.0
2023-01-26 15:55:00,155.51,155.91,155.44,155.9,249726.0,151.0671,151.4557,150.9991,151.446,249726.0
2023-01-27 09:30:00,166.8,168.77,165.5,167.6,567088.0,162.0346,163.9483,160.7717,162.8117,567088.0
2023-01-27 09:35:00,167.72,169.88,167.51,169.42,384106.0,162.9283,165.0266,162.7243,164.5797,384106.0
2023-01-27 09:40:00,169.43,171.76,169.11,170.82,554377.0,164.5894,166.8528,164.2786,165.9397,554377.0
2023-01-27 09:45:00,170.85,171.96,170.62,170.84,406829.0,165.9688,167.0471,165.7454,165.9591,406829.0
2023-01-27 09:50:00,170.84,171.59,170.55,170.55,225142.0,165.9591,166.6877,165.6774,165.6774,225142.0
2023-01-27 09:55:00,170.55,171.62,170.31,171.61,261830.0,165.6774,166.7168,165.4443,166.7071,261830.0
2023-01-27 10:00:00,171.63,171.98,170.67,171.47,258900.0,166.7266,167.0666,165.794,166.5711,258900.0
2023-01-27 10:05:00,171.55,171.88,170.8,171.65,232945.0,166.6488,166.9694,165.9203,166.746,232945.0
2023-01-27 10:10:00,171.63,172.52,171.27,171.28,342178.0,166.7266,167.5911,166.3768,166.3866,342178.0
2023-01-27 10:15:00,171.21,171.4,171.02,171.28,93047.0,166.3186,166.5031,166.134,166.3866,93047.0
2023-01-27 10:20:00,171.3,171.76,170.36,171.02,190627.0,166.406,166.8528,165.4928,166.134,190627.0
2023-01-27 10:25:00,171.0,171.43,170.8,170.84,107119.0,166.1146,166.5323,165.9203,165.9591,107119.0
2023-01-27 10:30:00,170.84,171.19,170.54,170.97,112650.0,165.9591,166.2991,165.6677,166.0854,112650.0
2023-01-27 10:35:00,171.0,171.64,170.77,171.32,93386.0,166.1146,166.7363,165.8911,166.4254,93386.0
2023-01-27 10:40:00,171.29,171.46,171.0,171.41,76106.0,166.3963,166.5614,166.1146,166.5128,76106.0
2023-01-27 10:45:00,171.41,171.76,170.85,171.02,123194.0,166.5128,166.8528,165.9688,166.134,123194.0
2023-01-27 10:50:00,171.01,171.13,170.72,170.9,73566.0,166.1243,166.2408,165.8426,166.0174,73566.0
2023-01-27 10:55:00,170.92,171.94,170.78,171.43,155682.0,166.0368,167.0277,165.9008,166.5323,155682.0
2023-01-27 11:00:00,171.41,172.68,171.31,172.68,174359.0,166.5128,167.7466,166.4157,167.7466,174359.0
2023-01-27 11:05:00,172.65,173.09,172.32,172.39,200897.0,167.7174,168.1448,167.3968,167.4648,200897.0
2023-01-27 11:10:00,172.39,173.15,172.09,172.75,122180.0,167.4648,168.2031,167.1734,167.8146,122180.0
2023-01-27 11:15:00,172.72,173.74,172.68,172.95,207336.0,167.7854,168.7763,167.7466,168.0088,207336.0
2023-01-27 11:20:00,172.97,173.0,172.1,172.31,211503.0,168.0283,168.0574,167.1831,167.3871,211503.0
2023-01-27 11:25:00,172.24,172.46,171.85,172.13,134380.0,167.3191,167.5328,166.9403,167.2123,134380.0
2023-01-27 11:30:00,172.15,172.28,171.88,172.1,80874.0,167.2317,167.358,166.9694,167.1831,80874.0
2023-01-27 11:35:00,172.08,172.35,171.6,171.62,92367.0,167.1637,167.426,166.6974,166.7168,92367.0
2023-01-27 11:40:00,171.65,172.08,171.52,172.0,79981.0,166.746,167.1637,166.6197,167.086,79981.0
2023-01-27 11:45:00,171.99,172.51,171.82,172.47,91145.0,167.0763,167.5814,166.9111,167.5426,91145.0
2023-01-27 11:50:00,172.5,172.79,172.38,172.42,60118.0,167.5717,167.8534,167.4551,167.494,60118.0
2023-01-27 11:55:00,172.37,172.8,172.33,172.72,70330.0,167.4454,167.8631,167.4066,167.7854,70330.0
2023-01-27 12:00:00,172.74,172.99,172.53,172.95,66783.0,167.8048,168.0477,167.6008,168.0088,66783.0
2023-01-27 12:05:00,172.94,173.31,172.7,173.17,74211.0,167.9991,168.3586,167.766,168.2226,74211.0
2023-01-27 12:10:00,173.15,173.45,173.15,173.45,45509.0,168.2031,168.4946,168.2031,168.4946,45509.0
2023-01-27 12:15:00,173.44,173.76,173.29,173.59,76621.0,168.4848,168.7957,168.3391,168.6306,76621.0
2023-01-27 12:20:00,173.62,173.75,173.38,173.67,90422.0,168.6597,168.786,168.4266,168.7083,90422.0
2023-01-27 12:25:00,173.66,174.54,173.62,174.23,205824.0,168.6986,169.5534,168.6597,169.2523,205824.0
2023-01-27 12:30:00,174.29,174.75,174.27,174.53,107767.0,169.3106,169.7574,169.2911,169.5437,107767.0
2023-01-27 12:35:00,174.5,174.86,174.48,174.72,73972.0,169.5146,169.8643,169.4951,169.7283,73972.0
2023-01-27 12:40:00,174.72,174.99,174.69,174.96,72664.0,169.7283,169.9906,169.6991,169.9614,72664.0
2023-01-27 12:45:00,174.97,175.38,174.71,175.26,145150.0,169.9711,170.3694,169.7186,170.2529,145150.0
2023-01-27 12:50:00,175.28,175.55,174.83,174.84,80763.0,170.2723,170.5346,169.8351,169.8449,80763.0
2023-01-27 12:55:00,174.82,175.05,174.77,174.93,52097.0,169.8254,170.0489,169.7769,169.9323,52097.0
2023-01-27 13:00:00,174.93,175.13,174.83,174.9,30455.0,169.9323,170.1266,169.8351,169.9031,30455.0
2023-01-27 13:05:00,174.89,175.33,174.85,175.07,50588.0,169.8934,170.3209,169.8546,170.0683,50588.0
2023-01-27 13:10:00,175.07,175.09,174.7,174.81,79281.0,170.0683,170.0877,169.7089,169.8157,79281.0
2023-01-27 13:15:00,174.8,174.81,174.46,174.73,87403.0,169.806,169.8157,169.4757,169.738,87403.0
2023-01-27 13:20:00,174.73,174.91,174.45,174.75,70317.0,169.738,169.9129,169.466,169.7574,70317.0
2023-01-27 13:25:00,174.73,174.94,174.52,174.82,45518.0,169.738,169.942,169.534,169.8254,45518.0
2023-01-27 13:30:00,174.81,175.49,174.79,175.24,96882.0,169.8157,170.4763,169.7963,170.2334,96882.0
2023-01-27 13:35:00,175.29,175.45,175.17,175.43,35116.0,170.282,170.4374,170.1654,170.418,35116.0
2023-01-27 13:40:00,175.42,175.43,174.67,174.92,72138.0,170.4083,170.418,169.6797,169.9226,72138.0
2023-01-27 13:45:00,174.89,175.0,174.61,174.88,42306.0,169.8934,170.0003,169.6214,169.8837,42306.0
2023-01-27 13:50:00,174.88,174.91,174.54,174.62,34180.0,169.8837,169.9129,169.5534,169.6311,34180.0
2023-01-27 13:55:00,174.52,174.56,173.9,173.92,69156.0,169.534,169.5729,168.9317,168.9511,69156.0
2023-01-27 14:00:00,173.91,174.4,173.71,174.06,73670.0,168.9414,169.4174,168.7471,169.0871,73670.0
2023-01-27 14:05:00,174.04,174.1,173.57,173.74,55279.0,169.0677,169.126,168.6111,168.7763,55279.0
2023-01-27 14:10:00,173.75,174.31,173.75,174.25,49148.0,168.786,169.33,168.786,169.2717,49148.0
2023-01-27 14:15:00,174.26,174.4,174.1,174.25,55031.0,169.2814,169.4174,169.126,169.2717,55031.0
2023-01-27 14:20:00,174.25,174.35,174.06,174.31,45021.0,169.2717,169.3689,169.0871,169.33,45021.0
2023-01-27 14:25:00,174.3,174.6,174.28,174.4,57917.0,169.3203,169.6117,169.3009,169.4174,57917.0
2023-01-27 14:30:00,174.37,174.42,173.39,173.43,56809.0,169.3883,169.4369,168.4363,168.4751,56809.0
2023-01-27 14:35:00,173.43,173.72,173.33,173.47,55489.0,168.4751,168.7568,168.378,168.514,55489.0
2023-01-27 14:40:00,173.48,173.67,173.28,173.28,45669.0,168.5237,168.7083,168.3294,168.3294,45669.0
2023-01-27 14:45:00,173.29,173.5,173.17,173.31,42102.0,168.3391,168.5431,168.2226,168.3586,42102.0
2023-01-27 14:50:00,173.29,173.34,172.98,173.24,45308.0,168.3391,168.3877,168.038,168.2906,45308.0
2023-01-27 14:55:00,173.24,173.42,173.06,173.37,32390.0,168.2906,168.4654,168.1157,168.4168,32390.0
2023-01-27 15:00:00,173.36,173.51,173.04,173.07,50263.0,168.4071,168.5528,168.0963,168.1254,50263.0
2023-01-27 15:05:00,173.05,173.47,173.02,173.39,37151.0,168.106,168.514,168.0768,168.4363,37151.0
2023-01-27 15:10:00,173.4,173.5,173.16,173.18,39970.0,168.446,168.5431,168.2128,168.2323,39970.0
2023-01-27 15:15:00,173.21,173.23,172.5,172.79,64315.0,168.2614,168.2808,167.5717,167.8534,64315.0
2023-01-27 15:20:00,172.83,172.93,172.67,172.72,30223.0,167.8923,167.9894,167.7368,167.7854,30223.0
2023-01-27 15:25:00,172.72,172.93,172.53,172.89,45525.0,167.7854,167.9894,167.6008,167.9506,45525.0
2023-01-27 15:30:00,172.91,173.01,172.57,172.63,47487.0,167.97,168.0671,167.6397,167.698,47487.0
2023-01-27 15:35:00,172.64,172.78,172.41,172.48,44999.0,167.7077,167.8437,167.4843,167.5523,44999.0
2023-01-27 15:40:00,172.5,172.64,172.39,172.47,78570.0,167.5717,167.7077,167.4648,167.5426,78570.0
2023-01-27 15:45:00,172.47,172.49,172.03,172.13,139279.0,167.5426,167.562,167.1151,167.2123,139279.0
2023-01-27 15:50:00,172.14,172.43,172.11,172.29,162628.0,167.222,167.5037,167.1928,167.3677,162628.0
2023-01-27 15:55:00,172.28,172.4,171.94,172.31,342510.0,167.358,167.4746,167.0277,167.3871,342510.0
2023-01-30 09:30:00,174.79,175.82,173.28,174.56,299112.0,169.7963,170.7969,168.3294,169.5729,299112.0
2023-01-30 09:35:00,174.61,175.29,174.11,175.12,175516.0,169.6214,170.282,169.1357,170.1169,175516.0
2023-01-30 09:40:00,175.17,176.86,174.63,176.41,261028.0,170.1654,171.8071,169.6409,171.37,261028.0
2023-01-30 09:45:00,176.41,176.99,175.13,175.38,161125.0,171.37,171.9334,170.1266,170.3694,161125.0
2023-01-30 09:50:00,175.34,176.49,175.22,175.27,143513.0,170.3306,171.4477,170.214,170.2626,143513.0
2023-01-30 09:55:00,175.24,176.15,175.08,175.43,83374.0,170.2334,171.1174,170.078,170.418,83374.0
2023-01-30 10:00:00,175.36,175.94,174.71,175.92,129009.0,170.35,170.9134,169.7186,170.894,129009.0
2023-01-30 10:05:00,175.94,176.15,175.62,175.93,103630.0,170.9134,171.1174,170.6026,170.9037,103630.0
2023-01-30 10:10:00,175.87,176.09,175.45,175.77,66687.0,170.8454,171.0591,170.4374,170.7483,66687.0
2023-01-30 10:15:00,175.78,176.21,175.44,175.44,71356.0,170.758,171.1757,170.4277,170.4277,71356.0
2023-01-30 10:20:00,175.5,175.84,175.01,175.2,71569.0,170.486,170.8163,170.01,170.1946,71569.0
2023-01-30 10:25:00,175.24,175.34,174.91,175.2,74482.0,170.2334,170.3306,169.9129,170.1946,74482.0
2023-01-30 10:30:00,175.17,175.18,173.72,173.84,97888.0,170.1654,170.1751,168.7568,168.8734,97888.0
2023-01-30 10:35:00,173.81,174.1,173.74,173.97,89937.0,168.8443,169.126,168.7763,168.9997,89937.0
2023-01-30 10:40:00,174.0,174.27,173.9,174.26,82949.0,169.0289,169.2911,168.9317,169.2814,82949.0
2023-01-30 10:45:00,174.23,174.71,174.14,174.51,132549.0,169.2523,169.7186,169.1649,169.5243,132549.0
2023-01-30 10:50:00,174.47,175.39,174.44,175.39,104666.0,169.4854,170.3791,169.4563,170.3791,104666.0
2023-01-30 10:55:00,175.38,175.64,175.12,175.28,61239.0,170.3694,170.622,170.1169,170.2723,61239.0
2023-01-30 11:00:00,175.3,175.68,175.26,175.45,57371.0,170.2917,170.6609,170.2529,170.4374,57371.0
2023-01-30 11:05:00,175.47,175.84,175.43,175.66,66869.0,170.4569,170.8163,170.418,170.6414,66869.0
2023-01-30 11:10:00,175.69,176.09,175.68,176.0,118669.0,170.6706,171.0591,170.6609,170.9717,118669.0
2023-01-30 11:15:00,176.02,176.88,175.95,176.69,130342.0,170.9911,171.8266,170.9231,171.642,130342.0
2023-01-30 11:20:00,176.69,177.15,176.47,176.63,101034.0,171.642,172.0889,171.4283,171.5837,101034.0
2023-01-30 11:25:00,176.61,176.92,176.29,176.73,56757.0,171.5643,171.8654,171.2534,171.6809,56757.0
2023-01-30 11:30:00,176.72,177.07,176.72,176.82,70198.0,171.6711,172.0111,171.6711,171.7683,70198.0
2023-01-30 11:35:00,176.82,176.9,176.48,176.64,62072.0,171.7683,171.846,171.438,171.5934,62072.0
2023-01-30 11:40:00,176.71,177.22,176.71,177.16,57340.0,171.6614,172.1569,171.6614,172.0986,57340.0
2023-01-30 11:45:00,177.21,177.21,176.78,177.09,53146.0,172.1471,172.1471,171.7294,172.0306,53146.0
2023-01-30 11:50:00,177.09,177.19,176.52,176.53,75769.0,172.0306,172.1277,171.4769,171.4866,75769.0
2023-01-30 11:55:00,176.5,177.14,176.45,177.03,64259.0,171.4574,172.0791,171.4089,171.9723,64259.0
2023-01-30 12:00:00,177.03,177.17,176.8,177.11,61523.0,171.9723,172.1083,171.7489,172.05,61523.0
2023-01-30 12:05:00,177.11,177.75,177.1,177.57,123521.0,172.05,172.6717,172.0403,172.4969,123521.0
2023-01-30 12:10:00,177.58,177.85,177.36,177.76,107603.0,172.5066,172.7689,172.2929,172.6814,107603.0
2023-01-30 12:15:00,177.8,177.86,177.34,177.56,62511.0,172.7203,172.7786,172.2734,172.4871,62511.0
2023-01-30 12:20:00,177.52,177.63,177.1,177.31,70419.0,172.4483,172.5551,172.0403,172.2443,70419.0
2023-01-30 12:25:00,177.29,177.66,177.27,177.61,70618.0,172.2249,172.5843,172.2054,172.5357,70618.0
2023-01-30 12:30:00,177.64,177.64,176.87,177.15,97028.0,172.5649,172.5649,171.8169,172.0889,97028.0
2023-01-30 12:35:00,177.12,177.32,176.96,177.11,63524.0,172.0597,172.254,171.9043,172.05,63524.0
2023-01-30 12:40:00,177.1,177.16,176.83,177.04,73488.0,172.0403,172.0986,171.778,171.982,73488.0
2023-01-30 12:45:00,177.07,177.16,176.53,176.67,77276.0,172.0111,172.0986,171.4866,171.6226,77276.0
2023-01-30 12:50:00,176.64,177.0,176.49,176.81,75314.0,171.5934,171.9431,171.4477,171.7586,75314.0
2023-01-30 12:55:00,176.82,177.17,176.72,176.81,63775.0,171.7683,172.1083,171.6711,171.7586,63775.0
2023-01-30 13:00:00,176.78,176.93,176.58,176.92,47212.0,171.7294,171.8751,171.5351,171.8654,47212.0
2023-01-30 13:05:00,176.94,177.02,176.89,176.99,43447.0,171.8849,171.9626,171.8363,171.9334,43447.0
2023-01-30 13:10:00,177.01,177.21,176.97,177.11,43098.0,171.9529,172.1471,171.914,172.05,43098.0
2023-01-30 13:15:00,177.09,177.3,177.02,177.13,54273.0,172.0306,172.2346,171.9626,172.0694,54273.0
2023-01-30 13:20:00,177.09,177.24,176.85,177.16,132504.0,172.0306,172.1763,171.7974,172.0986,132504.0
2023-01-30 13:25:00,177.09,177.21,176.48,176.54,71327.0,172.0306,172.1471,171.438,171.4963,71327.0
2023-01-30 13:30:00,176.56,176.56,175.84,175.91,61467.0,171.5157,171.5157,170.8163,170.8843,61467.0
2023-01-30 13:35:00,175.87,176.04,175.73,175.98,37581.0,170.8454,171.0106,170.7094,170.9523,37581.0
2023-01-30 13:40:00,175.98,176.06,175.28,175.31,47364.0,170.9523,171.03,170.2723,170.3014,47364.0
2023-01-30 13:45:00,175.31,175.56,175.21,175.35,64953.0,170.3014,170.5443,170.2043,170.3403,64953.0
2023-01-30 13:50:00,175.31,175.51,175.17,175.28,44113.0,170.3014,170.4957,170.1654,170.2723,44113.0
2023-01-30 13:55:00,175.28,175.56,175.1,175.55,51669.0,170.2723,170.5443,170.0974,170.5346,51669.0
2023-01-30 14:00:00,175.57,175.7,175.48,175.67,47861.0,170.554,170.6803,170.4666,170.6511,47861.0
2023-01-30 14:05:00,175.64,175.69,174.82,174.89,44975.0,170.622,170.6706,169.8254,169.8934,44975.0
2023-01-30 14:10:00,174.89,175.1,174.77,174.86,33774.0,169.8934,170.0974,169.7769,169.8643,33774.0
2023-01-30 14:15:00,174.87,174.92,174.47,174.48,66888.0,169.874,169.9226,169.4854,169.4951,66888.0
2023-01-30 14:20:00,174.49,174.6,174.29,174.56,66537.0,169.5049,169.6117,169.3106,169.5729,66537.0
2023-01-30 14:25:00,174.52,174.66,174.37,174.48,48739.0,169.534,169.67,169.3883,169.4951,48739.0
2023-01-30 14:30:00,174.51,174.75,174.47,174.69,42074.0,169.5243,169.7574,169.4854,169.6991,42074.0
2023-01-30 14:35:00,174.7,174.74,174.5,174.64,51108.0,169.7089,169.7477,169.5146,169.6506,51108.0
2023-01-30 14:40:00,174.64,174.73,174.43,174.62,32013.0,169.6506,169.738,169.4466,169.6311,32013.0
2023-01-30 14:45:00,174.69,174.81,174.44,174.49,21298.0,169.6991,169.8157,169.4563,169.5049,21298.0
2023-01-30 14:50:00,174.46,174.47,174.22,174.32,22813.0,169.4757,169.4854,169.2426,169.3397,22813.0
2023-01-30 14:55:00,174.32,174.58,174.17,174.49,38451.0,169.3397,169.5923,169.194,169.5049,38451.0
2023-01-30 15:00:00,174.49,174.69,174.31,174.56,40034.0,169.5049,169.6991,169.33,169.5729,40034.0
2023-01-30 15:05:00,174.55,174.7,174.22,174.3,43925.0,169.5631,169.7089,169.2426,169.3203,43925.0
2023-01-30 15:10:00,174.25,174.52,174.23,174.26,35670.0,169.2717,169.534,169.2523,169.2814,35670.0
2023-01-30 15:15:00,174.25,174.37,174.16,174.37,34737.0,169.2717,169.3883,169.1843,169.3883,34737.0
2023-01-30 15:20:00,174.37,174.41,174.03,174.06,46290.0,169.3883,169.4271,169.058,169.0871,46290.0
2023-01-30 15:25:00,174.06,174.06,173.61,173.64,58915.0,169.0871,169.0871,168.65,168.6791,58915.0
2023-01-30 15:30:00,173.64,173.86,173.4,173.54,59502.0,168.6791,168.8928,168.446,168.582,59502.0
2023-01-30 15:35:00,173.55,173.81,173.53,173.58,71886.0,168.5917,168.8443,168.5723,168.6208,71886.0
2023-01-30 15:40:00,173.58,173.58,173.12,173.42,84671.0,168.6208,168.6208,168.174,168.4654,84671.0
2023-01-30 15:45:00,173.42,173.56,173.26,173.39,76252.0,168.4654,168.6014,168.31,168.4363,76252.0
2023-01-30 15:50:00,173.38,173.62,172.9,173.07,150715.0,168.4266,168.6597,167.9603,168.1254,150715.0
2023-01-30 15:55:00,173.06,173.07,172.51,172.68,305022.0,168.1157,168.1254,167.5814,167.7466,305022.0
2023-01-31 09:30:00,172.91,174.11,172.13,172.83,158920.0,167.97,169.1357,167.2123,167.8923,158920.0
2023-01-31 09:35:00,172.85,173.04,172.16,172.58,92952.0,167.9117,168.0963,167.2414,167.6494,92952.0
2023-01-31 09:40:00,172.45,172.6,171.89,172.06,62399.0,167.5231,167.6688,166.9791,167.1443,62399.0
2023-01-31 09:45:00,172.05,172.76,171.91,172.22,63038.0,167.1346,167.8243,166.9986,167.2997,63038.0
2023-01-31 09:50:00,172.28,173.25,172.22,173.19,63054.0,167.358,168.3003,167.2997,168.242,63054.0
2023-01-31 09:55:00,173.17,173.43,172.95,173.03,39700.0,168.2226,168.4751,168.0088,168.0866,39700.0
2023-01-31 10:00:00,173.17,173.24,172.74,172.86,25194.0,168.2226,168.2906,167.8048,167.9214,25194.0
2023-01-31 10:05:00,172.92,172.92,172.11,172.25,70379.0,167.9797,167.9797,167.1928,167.3288,70379.0
2023-01-31 10:10:00,172.19,172.54,172.17,172.23,22900.0,167.2706,167.6106,167.2511,167.3094,22900.0
2023-01-31 10:15:00,172.18,173.09,172.12,173.09,104637.0,167.2608,168.1448,167.2026,168.1448,104637.0
2023-01-31 10:20:00,173.09,173.34,172.96,173.15,52452.0,168.1448,168.3877,168.0186,168.2031,52452.0
2023-01-31 10:25:00,173.18,173.4,172.89,173.38,37740.0,168.2323,168.446,167.9506,168.4266,37740.0
2023-01-31 10:30:00,173.38,173.48,172.9,172.97,31597.0,168.4266,168.5237,167.9603,168.0283,31597.0
2023-01-31 10:35:00,173.03,173.32,172.82,173.28,27557.0,168.0866,168.3683,167.8826,168.3294,27557.0
2023-01-31 10:40:00,173.28,173.32,173.03,173.12,18044.0,168.3294,168.3683,168.0866,168.174,18044.0
2023-01-31 10:45:00,173.19,173.36,173.14,173.28,40953.0,168.242,168.4071,168.1934,168.3294,40953.0
2023-01-31 10:50:00,173.3,173.62,173.1,173.3,37460.0,168.3488,168.6597,168.1546,168.3488,37460.0
2023-01-31 10:55:00,173.3,173.41,172.93,173.17,26184.0,168.3488,168.4557,167.9894,168.2226,26184.0
2023-01-31 11:00:00,173.08,173.55,173.08,173.25,29094.0,168.1351,168.5917,168.1351,168.3003,29094.0
2023-01-31 11:05:00,173.24,173.41,173.03,173.34,101009.0,168.2906,168.4557,168.0866,168.3877,101009.0
2023-01-31 11:10:00,173.34,173.35,173.12,173.29,24109.0,168.3877,168.3974,168.174,168.3391,24109.0
2023-01-31 11:15:00,173.3,173.47,173.15,173.25,38340.0,168.3488,168.514,168.2031,168.3003,38340.0
2023-01-31 11:20:00,173.3,173.37,173.11,173.19,24264.0,168.3488,168.4168,168.1643,168.242,24264.0
2023-01-31 11:25:00,173.17,173.89,173.06,173.53,42647.0,168.2226,168.922,168.1157,168.5723,42647.0
2023-01-31 11:30:00,173.52,173.75,173.31,173.36,18608.0,168.5626,168.786,168.3586,168.4071,18608.0
2023-01-31 11:35:00,173.39,173.68,173.21,173.21,9247.0,168.4363,168.718,168.2614,168.2614,9247.0
2023-01-31 11:40:00,173.37,173.5,173.22,173.33,13194.0,168.4168,168.5431,168.2711,168.378,13194.0
2023-01-31 11:45:00,173.25,173.28,173.02,173.05,9935.0,168.3003,168.3294,168.0768,168.106,9935.0
2023-01-31 11:50:00,173.01,173.34,173.0,173.3,11803.0,168.0671,168.3877,168.0574,168.3488,11803.0
2023-01-31 11:55:00,173.28,173.3,173.07,173.07,25378.0,168.3294,168.3488,168.1254,168.1254,25378.0
2023-01-31 12:00:00,173.05,173.07,172.62,172.83,29394.0,168.106,168.1254,167.6883,167.8923,29394.0
2023-01-31 12:05:00,172.8,173.31,172.72,173.29,27583.0,167.8631,168.3586,167.7854,168.3391,27583.0
2023-01-31 12:10:00,173.28,173.67,173.21,173.66,19883.0,168.3294,168.7083,168.2614,168.6986,19883.0
2023-01-31 12:15:00,173.65,174.11,173.62,173.97,37593.0,168.6888,169.1357,168.6597,168.9997,37593.0
2023-01-31 12:20:00,174.01,174.07,173.76,174.03,29019.0,169.0386,169.0969,168.7957,169.058,29019.0
2023-01-31 12:25:00,174.06,174.19,174.04,174.14,16836.0,169.0871,169.2134,169.0677,169.1649,16836.0
2023-01-31 12:30:00,174.11,174.14,173.79,174.02,28709.0,169.1357,169.1649,168.8248,169.0483,28709.0
2023-01-31 12:35:00,174.03,174.25,174.01,174.08,9009.0,169.058,169.2717,169.0386,169.1066,9009.0
2023-01-31 12:40:00,174.05,174.38,174.04,174.31,18316.0,169.0774,169.398,169.0677,169.33,18316.0
2023-01-31 12:45:00,174.31,174.43,174.16,174.22,16006.0,169.33,169.4466,169.1843,169.2426,16006.0
2023-01-31 12:50:00,174.26,174.39,174.04,174.34,22252.0,169.2814,169.4077,169.0677,169.3591,22252.0
2023-01-31 12:55:00,174.31,174.36,174.25,174.36,5591.0,169.33,169.3786,169.2717,169.3786,5591.0
2023-01-31 13:00:00,174.31,174.34,174.18,174.22,10391.0,169.33,169.3591,169.2037,169.2426,10391.0
2023-01-31 13:05:00,174.21,174.21,173.93,174.12,14916.0,169.2329,169.2329,168.9608,169.1454,14916.0
2023-01-31 13:10:00,174.09,174.29,174.06,174.29,18792.0,169.1163,169.3106,169.0871,169.3106,18792.0
2023-01-31 13:15:00,174.25,174.27,174.0,174.09,6197.0,169.2717,169.2911,169.0289,169.1163,6197.0
2023-01-31 13:20:00,174.05,174.17,173.97,174.01,6759.0,169.0774,169.194,168.9997,169.0386,6759.0
2023-01-31 13:25:00,174.0,174.18,173.95,174.17,13762.0,169.0289,169.2037,168.9803,169.194,13762.0
2023-01-31 13:30:00,174.17,174.27,174.06,174.11,5710.0,169.194,169.2911,169.0871,169.1357,5710.0
2023-01-31 13:35:00,174.06,174.06,173.92,174.0,12527.0,169.0871,169.0871,168.9511,169.0289,12527.0
2023-01-31 13:40:00,174.05,174.35,174.05,174.24,8519.0,169.0774,169.3689,169.0774,169.262,8519.0
2023-01-31 13:45:00,174.23,174.56,174.22,174.54,18790.0,169.2523,169.5729,169.2426,169.5534,18790.0
2023-01-31 13:50:00,174.57,174.57,174.44,174.53,11478.0,169.5826,169.5826,169.4563,169.5437,11478.0
2023-01-31 13:55:00,174.53,174.7,174.5,174.54,15723.0,169.5437,169.7089,169.5146,169.5534,15723.0
2023-01-31 14:00:00,174.53,174.64,174.41,174.62,16925.0,169.5437,169.6506,169.4271,169.6311,16925.0
2023-01-31 14:05:00,174.62,174.68,174.52,174.67,11284.0,169.6311,169.6894,169.534,169.6797,11284.0
2023-01-31 14:10:00,174.61,174.64,174.39,174.45,13137.0,169.6214,169.6506,169.4077,169.466,13137.0
2023-01-31 14:15:00,174.47,174.48,174.31,174.31,13736.0,169.4854,169.4951,169.33,169.33,13736.0
2023-01-31 14:20:00,174.31,174.44,174.24,174.34,16920.0,169.33,169.4563,169.262,169.3591,16920.0
2023-01-31 14:25:00,174.33,174.4,174.26,174.3,14523.0,169.3494,169.4174,169.2814,169.3203,14523.0
2023-01-31 14:30:00,174.33,174.65,174.33,174.54,17962.0,169.3494,169.6603,169.3494,169.5534,17962.0
2023-01-31 14:35:00,174.54,174.76,174.5,174.56,54437.0,169.5534,169.7671,169.5146,169.5729,54437.0
2023-01-31 14:40:00,174.6,174.63,174.33,174.42,12076.0,169.6117,169.6409,169.3494,169.4369,12076.0
2023-01-31 14:45:00,174.41,174.41,174.13,174.31,21370.0,169.4271,169.4271,169.1551,169.33,21370.0
2023-01-31 14:50:00,174.29,174.41,174.13,174.38,22650.0,169.3106,169.4271,169.1551,169.398,22650.0
2023-01-31 14:55:00,174.39,174.48,174.2,174.28,22689.0,169.4077,169.4951,169.2231,169.3009,22689.0
2023-01-31 15:00:00,174.3,174.48,174.28,174.36,14542.0,169.3203,169.4951,169.3009,169.3786,14542.0
2023-01-31 15:05:00,174.36,174.4,174.15,174.32,51556.0,169.3786,169.4174,169.1746,169.3397,51556.0
2023-01-31 15:10:00,174.32,174.33,174.11,174.24,37376.0,169.3397,169.3494,169.1357,169.262,37376.0
2023-01-31 15:15:00,174.24,174.24,173.93,173.95,18429.0,169.262,169.262,168.9608,168.9803,18429.0
2023-01-31 15:20:00,173.95,174.21,173.94,174.16,16408.0,168.9803,169.2329,168.9706,169.1843,16408.0
2023-01-31 15:25:00,174.16,174.2,174.06,174.09,14617.0,169.1843,169.2231,169.0871,169.1163,14617.0
2023-01-31 15:30:00,174.11,174.4,174.09,174.36,23762.0,169.1357,169.4174,169.1163,169.3786,23762.0
2023-01-31 15:35:00,174.36,174.61,174.33,174.54,24962.0,169.3786,169.6214,169.3494,169.5534,24962.0
2023-01-31 15:40:00,174.54,174.74,174.54,174.74,41422.0,169.5534,169.7477,169.5534,169.7477,41422.0
2023-01-31 15:45:00,174.73,174.8,174.55,174.59,62870.0,169.738,169.806,169.5631,169.602,62870.0
2023-01-31 15:50:00,174.55,174.79,174.42,174.76,98784.0,169.5631,169.7963,169.4369,169.7671,98784.0
2023-01-31 15:55:00,174.78,175.31,174.58,174.94,321041.0,169.7866,170.3014,169.5923,169.942,321041.0
2023-02-01 09:30:00,173.38,173.94,172.26,173.74,118820.0,168.4266,168.9706,167.3386,168.7763,118820.0
2023-02-01 09:35:00,173.75,174.85,173.38,174.3,68899.0,168.786,169.8546,168.4266,169.3203,68899.0
2023-02-01 09:40:00,174.26,174.43,173.34,173.34,24024.0,169.2814,169.4466,168.3877,168.3877,24024.0
2023-02-01 09:45:00,173.13,174.36,173.0,173.94,37483.0,168.1837,169.3786,168.0574,168.9706,37483.0
2023-02-01 09:50:00,174.03,174.49,173.74,174.25,38610.0,169.058,169.5049,168.7763,169.2717,38610.0
2023-02-01 09:55:00,174.26,174.99,174.22,174.64,70474.0,169.2814,169.9906,169.2426,169.6506,70474.0
2023-02-01 10:00:00,174.75,174.9,173.5,173.67,47456.0,169.7574,169.9031,168.5431,168.7083,47456.0
2023-02-01 10:05:00,173.73,174.47,173.67,174.27,24396.0,168.7666,169.4854,168.7083,169.2911,24396.0
2023-02-01 10:10:00,174.31,174.38,173.74,173.85,21347.0,169.33,169.398,168.7763,168.8831,21347.0
2023-02-01 10:15:00,173.88,174.05,173.39,173.73,28026.0,168.9123,169.0774,168.4363,168.7666,28026.0
2023-02-01 10:20:00,173.73,174.23,173.68,173.88,19600.0,168.7666,169.2523,168.718,168.9123,19600.0
2023-02-01 10:25:00,173.99,174.45,173.85,174.36,23707.0,169.0191,169.466,168.8831,169.3786,23707.0
2023-02-01 10:30:00,174.38,174.43,174.01,174.23,29223.0,169.398,169.4466,169.0386,169.2523,29223.0
2023-02-01 10:35:00,174.15,174.19,173.54,173.59,32534.0,169.1746,169.2134,168.582,168.6306,32534.0
2023-02-01 10:40:00,173.66,173.75,173.29,173.33,49956.0,168.6986,168.786,168.3391,168.378,49956.0
2023-02-01 10:45:00,173.32,173.58,173.11,173.12,43877.0,168.3683,168.6208,168.1643,168.174,43877.0
2023-02-01 10:50:00,173.13,173.44,172.99,173.28,22735.0,168.1837,168.4848,168.0477,168.3294,22735.0
2023-02-01 10:55:00,173.27,173.53,173.07,173.5,18413.0,168.3197,168.5723,168.1254,168.5431,18413.0
2023-02-01 11:00:00,173.53,173.61,173.29,173.46,19770.0,168.5723,168.65,168.3391,168.5043,19770.0
2023-02-01 11:05:00,173.55,173.75,173.44,173.72,17325.0,168.5917,168.786,168.4848,168.7568,17325.0
2023-02-01 11:10:00,173.72,173.8,173.59,173.66,16941.0,168.7568,168.8346,168.6306,168.6986,16941.0
2023-02-01 11:15:00,173.65,173.74,173.47,173.61,15725.0,168.6888,168.7763,168.514,168.65,15725.0
2023-02-01 11:20:00,173.58,173.97,173.56,173.77,25178.0,168.6208,168.9997,168.6014,168.8054,25178.0
2023-02-01 11:25:00,173.81,174.17,173.73,174.04,26769.0,168.8443,169.194,168.7666,169.0677,26769.0
2023-02-01 11:30:00,174.0,174.0,173.64,173.64,10547.0,169.0289,169.0289,168.6791,168.6791,10547.0
2023-02-01 11:35:00,173.65,173.77,173.39,173.75,14568.0,168.6888,168.8054,168.4363,168.786,14568.0
2023-02-01 11:40:00,173.75,173.93,173.61,173.74,12917.0,168.786,168.9608,168.65,168.7763,12917.0
2023-02-01 11:45:00,173.75,173.8,173.4,173.41,11856.0,168.786,168.8346,168.446,168.4557,11856.0
2023-02-01 11:50:00,173.44,173.44,173.25,173.31,10908.0,168.4848,168.4848,168.3003,168.3586,10908.0
2023-02-01 11:55:00,173.34,173.4,173.18,173.2,11369.0,168.3877,168.446,168.2323,168.2517,11369.0
2023-02-01 12:00:00,173.21,173.34,173.08,173.21,11282.0,168.2614,168.3877,168.1351,168.2614,11282.0
2023-02-01 12:05:00,173.17,173.24,173.04,173.04,5725.0,168.2226,168.2906,168.0963,168.0963,5725.0
2023-02-01 12:10:00,173.02,173.11,172.82,172.82,11670.0,168.0768,168.1643,167.8826,167.8826,11670.0
2023-02-01 12:15:00,172.85,172.9,172.68,172.68,12550.0,167.9117,167.9603,167.7466,167.7466,12550.0
2023-02-01 12:20:00,172.7,173.02,172.7,172.89,22094.0,167.766,168.0768,167.766,167.9506,22094.0
2023-02-01 12:25:00,172.98,173.03,172.81,172.97,14859.0,168.038,168.0866,167.8728,168.0283,14859.0
2023-02-01 12:30:00,173.0,173.06,172.7,172.8,15988.0,168.0574,168.1157,167.766,167.8631,15988.0
2023-02-01 12:35:00,172.82,172.97,172.74,172.81,15084.0,167.8826,168.0283,167.8048,167.8728,15084.0
2023-02-01 12:40:00,172.87,172.98,172.8,172.97,9417.0,167.9311,168.038,167.8631,168.0283,9417.0
2023-02-01 12:45:00,172.98,173.02,172.71,172.71,8856.0,168.038,168.0768,167.7757,167.7757,8856.0
2023-02-01 12:50:00,172.68,172.85,172.57,172.75,10546.0,167.7466,167.9117,167.6397,167.8146,10546.0
2023-02-01 12:55:00,172.74,172.75,172.61,172.69,11846.0,167.8048,167.8146,167.6786,167.7563,11846.0
2023-02-01 13:00:00,172.71,172.88,172.64,172.87,18242.0,167.7757,167.9408,167.7077,167.9311,18242.0
2023-02-01 13:05:00,172.9,173.01,172.87,172.97,9428.0,167.9603,168.0671,167.9311,168.0283,9428.0
2023-02-01 13:10:00,172.96,173.06,172.87,172.99,9503.0,168.0186,168.1157,167.9311,168.0477,9503.0
2023-02-01 13:15:00,172.95,173.14,172.93,173.03,14762.0,168.0088,168.1934,167.9894,168.0866,14762.0
2023-02-01 13:20:00,173.05,173.52,173.03,173.39,31440.0,168.106,168.5626,168.0866,168.4363,31440.0
2023-02-01 13:25:00,173.39,173.61,173.38,173.61,15091.0,168.4363,168.65,168.4266,168.65,15091.0
2023-02-01 13:30:00,173.61,173.89,173.51,173.88,27348.0,168.65,168.922,168.5528,168.9123,27348.0
2023-02-01 13:35:00,173.9,173.91,173.56,173.67,25748.0,168.9317,168.9414,168.6014,168.7083,25748.0
2023-02-01 13:40:00,173.67,173.72,173.5,173.51,15390.0,168.7083,168.7568,168.5431,168.5528,15390.0
2023-02-01 13:45:00,173.49,173.49,173.3,173.48,8512.0,168.5334,168.5334,168.3488,168.5237,8512.0
2023-02-01 13:50:00,173.47,173.65,173.4,173.61,24622.0,168.514,168.6888,168.446,168.65,24622.0
2023-02-01 13:55:00,173.62,173.67,173.23,173.24,14878.0,168.6597,168.7083,168.2808,168.2906,14878.0
2023-02-01 14:00:00,172.96,173.42,172.34,172.66,27654.0,168.0186,168.4654,167.4163,167.7271,27654.0
2023-02-01 14:05:00,172.87,173.7,172.81,173.45,22058.0,167.9311,168.7374,167.8728,168.4946,22058.0
2023-02-01 14:10:00,173.56,173.77,173.27,173.36,31715.0,168.6014,168.8054,168.3197,168.4071,31715.0
2023-02-01 14:15:00,173.39,173.48,172.97,173.2,13544.0,168.4363,168.5237,168.0283,168.2517,13544.0
2023-02-01 14:20:00,173.22,173.3,173.06,173.15,11063.0,168.2711,168.3488,168.1157,168.2031,11063.0
2023-02-01 14:25:00,173.13,173.24,172.95,172.95,15565.0,168.1837,168.2906,168.0088,168.0088,15565.0
2023-02-01 14:30:00,173.03,173.19,171.93,172.61,33975.0,168.0866,168.242,167.018,167.6786,33975.0
2023-02-01 14:35:00,172.55,173.78,172.43,173.7,66316.0,167.6203,168.8151,167.5037,168.7374,66316.0
2023-02-01 14:40:00,173.76,174.34,173.57,174.29,21133.0,168.7957,169.3591,168.6111,169.3106,21133.0
2023-02-01 14:45:00,174.31,174.95,174.1,174.55,45261.0,169.33,169.9517,169.126,169.5631,45261.0
2023-02-01 14:50:00,174.55,174.93,174.47,174.69,20671.0,169.5631,169.9323,169.4854,169.6991,20671.0
2023-02-01 14:55:00,174.73,174.81,173.94,174.0,31804.0,169.738,169.8157,168.9706,169.0289,31804.0
2023-02-01 15:00:00,174.08,174.49,174.06,174.39,33187.0,169.1066,169.5049,169.0871,169.4077,33187.0
2023-02-01 15:05:00,174.36,175.07,174.36,174.92,41535.0,169.3786,170.0683,169.3786,169.9226,41535.0
2023-02-01 15:10:00,174.89,174.97,174.27,174.32,35322.0,169.8934,169.9711,169.2911,169.3397,35322.0
2023-02-01 15:15:00,174.32,174.39,173.78,174.24,36169.0,169.3397,169.4077,168.8151,169.262,36169.0
2023-02-01 15:20:00,174.25,174.38,173.81,174.1,38560.0,169.2717,169.398,168.8443,169.126,38560.0
2023-02-01 15:25:00,174.18,174.54,174.15,174.41,22831.0,169.2037,169.5534,169.1746,169.4271,22831.0
2023-02-01 15:30:00,174.43,174.62,174.13,174.62,35193.0,169.4466,169.6311,169.1551,169.6311,35193.0
2023-02-01 15:35:00,174.6,174.97,174.59,174.92,54910.0,169.6117,169.9711,169.602,169.9226,54910.0
2023-02-01 15:40:00,174.91,175.12,174.33,174.39,69335.0,169.9129,170.1169,169.3494,169.4077,69335.0
2023-02-01 15:45:00,174.38,174.58,173.59,173.62,97846.0,169.398,169.5923,168.6306,168.6597,97846.0
2023-02-01 15:50:00,173.59,173.62,173.11,173.3,106164.0,168.6306,168.6597,168.1643,168.3488,106164.0
2023-02-01 15:55:00,173.28,173.63,173.03,173.62,185837.0,168.3294,168.6694,168.0866,168.6597,185837.0
2023-02-02 09:30:00,174.16,175.22,174.09,174.37,75357.0,169.1843,170.214,169.1163,169.3883,75357.0
2023-02-02 09:35:00,174.28,174.35,173.5,173.53,17649.0,169.3009,169.3689,168.5431,168.5723,17649.0
2023-02-02 09:40:00,173.57,173.67,173.1,173.28,20554.0,168.6111,168.7083,168.1546,168.3294,20554.0
2023-02-02 09:45:00,173.42,174.98,173.34,174.74,58386.0,168.4654,169.9809,168.3877,169.7477,58386.0
2023-02-02 09:50:00,174.77,175.0,174.39,174.74,27577.0,169.7769,170.0003,169.4077,169.7477,27577.0
2023-02-02 09:55:00,174.74,174.79,174.2,174.45,28744.0,169.7477,169.7963,169.2231,169.466,28744.0
2023-02-02 10:00:00,174.41,174.97,174.09,174.7,56496.0,169.4271,169.9711,169.1163,169.7089,56496.0
2023-02-02 10:05:00,174.62,174.95,173.95,174.11,61980.0,169.6311,169.9517,168.9803,169.1357,61980.0
2023-02-02 10:10:00,174.08,174.31,173.73,174.22,111036.0,169.1066,169.33,168.7666,169.2426,111036.0
2023-02-02 10:15:00,174.22,174.4,174.14,174.16,66127.0,169.2426,169.4174,169.1649,169.1843,66127.0
2023-02-02 10:20:00,174.15,174.29,173.88,174.13,142473.0,169.1746,169.3106,168.9123,169.1551,142473.0
2023-02-02 10:25:00,174.12,174.4,173.99,174.25,36668.0,169.1454,169.4174,169.0191,169.2717,36668.0
2023-02-02 10:30:00,174.25,174.43,174.02,174.13,69412.0,169.2717,169.4466,169.0483,169.1551,69412.0
2023-02-02 10:35:00,174.07,174.19,173.67,174.13,34436.0,169.0969,169.2134,168.7083,169.1551,34436.0
2023-02-02 10:40:00,174.16,174.43,173.91,173.93,66802.0,169.1843,169.4466,168.9414,168.9608,66802.0
2023-02-02 10:45:00,173.96,174.16,173.56,173.83,23774.0,168.99,169.1843,168.6014,168.8637,23774.0
2023-02-02 10:50:00,173.83,174.48,173.72,174.46,363086.0,168.8637,169.4951,168.7568,169.4757,363086.0
2023-02-02 10:55:00,174.43,174.56,173.82,173.82,26020.0,169.4466,169.5729,168.854,168.854,26020.0
2023-02-02 11:00:00,173.75,174.17,173.61,173.98,57555.0,168.786,169.194,168.65,169.0094,57555.0
2023-02-02 11:05:00,174.04,174.05,173.48,173.66,34325.0,169.0677,169.0774,168.5237,168.6986,34325.0
2023-02-02 11:10:00,173.64,173.9,173.02,173.02,51029.0,168.6791,168.9317,168.0768,168.0768,51029.0
2023-02-02 11:15:00,173.0,173.39,172.93,173.18,49476.0,168.0574,168.4363,167.9894,168.2323,49476.0
2023-02-02 11:20:00,173.15,173.56,173.07,173.35,47745.0,168.2031,168.6014,168.1254,168.3974,47745.0
2023-02-02 11:25:00,173.35,174.37,173.31,174.21,38606.0,168.3974,169.3883,168.3586,169.2329,38606.0
2023-02-02 11:30:00,174.17,174.24,173.96,174.13,15039.0,169.194,169.262,168.99,169.1551,15039.0
2023-02-02 11:35:00,174.1,174.23,173.77,173.77,15415.0,169.126,169.2523,168.8054,168.8054,15415.0
2023-02-02 11:40:00,173.84,173.85,173.61,173.71,16094.0,168.8734,168.8831,168.65,168.7471,16094.0
2023-02-02 11:45:00,173.72,174.11,173.69,173.9,76120.0,168.7568,169.1357,168.7277,168.9317,76120.0
2023-02-02 11:50:00,173.96,173.96,173.3,173.38,24400.0,168.99,168.99,168.3488,168.4266,24400.0
2023-02-02 11:55:00,173.38,173.63,173.25,173.32,24974.0,168.4266,168.6694,168.3003,168.3683,24974.0
2023-02-02 12:00:00,173.22,173.32,172.96,173.0,18986.0,168.2711,168.3683,168.0186,168.0574,18986.0
2023-02-02 12:05:00,172.95,173.02,172.7,172.79,29697.0,168.0088,168.0768,167.766,167.8534,29697.0
2023-02-02 12:10:00,172.79,173.32,172.79,173.25,19323.0,167.8534,168.3683,167.8534,168.3003,19323.0
2023-02-02 12:15:00,173.22,173.3,173.01,173.03,15851.0,168.2711,168.3488,168.0671,168.0866,15851.0
2023-02-02 12:20:00,173.03,173.22,172.84,172.88,28430.0,168.0866,168.2711,167.902,167.9408,28430.0
2023-02-02 12:25:00,172.88,172.93,172.37,172.37,33346.0,167.9408,167.9894,167.4454,167.4454,33346.0
2023-02-02 12:30:00,172.37,172.6,172.25,172.42,37163.0,167.4454,167.6688,167.3288,167.494,37163.0
2023-02-02 12:35:00,172.37,172.6,172.21,172.44,29886.0,167.4454,167.6688,167.29,167.5134,29886.0
2023-02-02 12:40:00,172.47,172.7,172.37,172.7,28403.0,167.5426,167.766,167.4454,167.766,28403.0
2023-02-02 12:45:00,172.7,172.73,172.38,172.61,25875.0,167.766,167.7951,167.4551,167.6786,25875.0
2023-02-02 12:50:00,172.63,172.82,172.59,172.71,27770.0,167.698,167.8826,167.6591,167.7757,27770.0
2023-02-02 12:55:00,172.69,172.91,172.62,172.84,24614.0,167.7563,167.97,167.6883,167.902,24614.0
2023-02-02 13:00:00,172.89,173.3,172.8,173.27,34989.0,167.9506,168.3488,167.8631,168.3197,34989.0
2023-02-02 13:05:00,173.27,173.3,172.55,172.55,42386.0,168.3197,168.3488,167.6203,167.6203,42386.0
2023-02-02 13:10:00,172.54,172.55,172.34,172.47,18902.0,167.6106,167.6203,167.4163,167.5426,18902.0
2023-02-02 13:15:00,172.5,172.63,172.36,172.59,15717.0,167.5717,167.698,167.4357,167.6591,15717.0
2023-02-02 13:20:00,172.61,172.65,172.38,172.39,37237.0,167.6786,167.7174,167.4551,167.4648,37237.0
2023-02-02 13:25:00,172.34,172.73,172.23,172.59,21948.0,167.4163,167.7951,167.3094,167.6591,21948.0
2023-02-02 13:30:00,172.59,172.65,172.34,172.41,19318.0,167.6591,167.7174,167.4163,167.4843,19318.0
2023-02-02 13:35:00,172.45,172.66,172.39,172.58,18405.0,167.5231,167.7271,167.4648,167.6494,18405.0
2023-02-02 13:40:00,172.6,172.71,172.1,172.15,47180.0,167.6688,167.7757,167.1831,167.2317,47180.0
2023-02-02 13:45:00,172.11,172.52,172.0,172.36,42711.0,167.1928,167.5911,167.086,167.4357,42711.0
2023-02-02 13:50:00,172.37,172.43,172.19,172.22,21538.0,167.4454,167.5037,167.2706,167.2997,21538.0
2023-02-02 13:55:00,172.2,172.21,172.0,172.03,22416.0,167.2803,167.29,167.086,167.1151,22416.0
2023-02-02 14:00:00,172.06,172.56,172.02,172.31,28436.0,167.1443,167.63,167.1054,167.3871,28436.0
2023-02-02 14:05:00,172.31,172.43,172.08,172.09,23904.0,167.3871,167.5037,167.1637,167.1734,23904.0
2023-02-02 14:10:00,172.09,172.21,171.87,172.04,87604.0,167.1734,167.29,166.9597,167.1248,87604.0
2023-02-02 14:15:00,172.08,172.13,171.95,172.11,26310.0,167.1637,167.2123,167.0374,167.1928,26310.0
2023-02-02 14:20:00,172.11,172.14,171.85,171.97,31485.0,167.1928,167.222,166.9403,167.0568,31485.0
2023-02-02 14:25:00,171.96,172.26,171.96,172.1,25299.0,167.0471,167.3386,167.0471,167.1831,25299.0
2023-02-02 14:30:00,172.04,172.16,171.64,171.77,36617.0,167.1248,167.2414,166.7363,166.8626,36617.0
2023-02-02 14:35:00,171.78,171.85,171.39,171.68,49357.0,166.8723,166.9403,166.4934,166.7751,49357.0
2023-02-02 14:40:00,171.65,171.73,171.21,171.3,49844.0,166.746,166.8237,166.3186,166.406,49844.0
2023-02-02 14:45:00,171.29,171.43,171.08,171.43,60022.0,166.3963,166.5323,166.1923,166.5323,60022.0
2023-02-02 14:50:00,171.44,171.9,171.42,171.82,77501.0,166.542,166.9888,166.5226,166.9111,77501.0
2023-02-02 14:55:00,171.81,171.84,171.46,171.5,37712.0,166.9014,166.9306,166.5614,166.6003,37712.0
2023-02-02 15:00:00,171.49,171.61,171.2,171.44,72479.0,166.5906,166.7071,166.3088,166.542,72479.0
2023-02-02 15:05:00,171.45,171.95,171.43,171.71,41869.0,166.5517,167.0374,166.5323,166.8043,41869.0
2023-02-02 15:10:00,171.7,171.99,171.66,171.99,32444.0,166.7946,167.0763,166.7557,167.0763,32444.0
2023-02-02 15:15:00,172.07,172.47,171.89,172.26,36493.0,167.154,167.5426,166.9791,167.3386,36493.0
2023-02-02 15:20:00,172.23,172.39,172.08,172.39,51207.0,167.3094,167.4648,167.1637,167.4648,51207.0
2023-02-02 15:25:00,172.38,172.55,172.15,172.55,92329.0,167.4551,167.6203,167.2317,167.6203,92329.0
2023-02-02 15:30:00,172.53,173.0,172.5,172.94,89478.0,167.6008,168.0574,167.5717,167.9991,89478.0
2023-02-02 15:35:00,172.94,172.96,172.41,172.45,168405.0,167.9991,168.0186,167.4843,167.5231,168405.0
2023-02-02 15:40:00,172.45,172.99,172.43,172.54,77061.0,167.5231,168.0477,167.5037,167.6106,77061.0
2023-02-02 15:45:00,172.56,172.82,172.45,172.76,80110.0,167.63,167.8826,167.5231,167.8243,80110.0
2023-02-02 15:50:00,172.79,173.28,172.63,172.97,190263.0,167.8534,168.3294,167.698,168.0283,190263.0
2023-02-02 15:55:00,172.97,173.4,172.9,173.14,452116.0,168.0283,168.446,167.9603,168.1934,452116.0
2023-02-03 09:30:00,171.56,172.18,171.39,171.52,57919.0,166.6586,167.2608,166.4934,166.6197,57919.0
2023-02-03 09:35:00,171.59,171.98,171.21,171.94,25610.0,166.6877,167.0666,166.3186,167.0277,25610.0
2023-02-03 09:40:00,171.94,173.1,171.79,172.87,51945.0,167.0277,168.1546,166.882,167.9311,51945.0
2023-02-03 09:45:00,172.99,174.3,172.82,174.08,58552.0,168.0477,169.3203,167.8826,169.1066,58552.0
2023-02-03 09:50:00,174.08,174.63,173.59,174.63,52953.0,169.1066,169.6409,168.6306,169.6409,52953.0
2023-02-03 09:55:00,174.53,174.83,174.08,174.34,37645.0,169.5437,169.8351,169.1066,169.3591,37645.0
2023-02-03 10:00:00,174.2,175.61,173.85,175.38,86159.0,169.2231,170.5929,168.8831,170.3694,86159.0
2023-02-03 10:05:00,175.43,175.7,174.8,175.69,51364.0,170.418,170.6803,169.806,170.6706,51364.0
2023-02-03 10:10:00,175.54,176.21,175.29,176.21,96038.0,170.5249,171.1757,170.282,171.1757,96038.0
2023-02-03 10:15:00,176.16,176.42,175.85,175.92,64911.0,171.1271,171.3797,170.826,170.894,64911.0
2023-02-03 10:20:00,175.92,176.49,175.77,176.45,29034.0,170.894,171.4477,170.7483,171.4089,29034.0
2023-02-03 10:25:00,176.41,176.54,176.15,176.15,31280.0,171.37,171.4963,171.1174,171.1174,31280.0
2023-02-03 10:30:00,176.17,177.11,176.07,177.11,32228.0,171.1369,172.05,171.0397,172.05,32228.0
2023-02-03 10:35:00,177.08,177.44,176.91,177.35,50449.0,172.0209,172.3706,171.8557,172.2831,50449.0
2023-02-03 10:40:00,177.37,177.37,177.04,177.25,37568.0,172.3026,172.3026,171.982,172.186,37568.0
2023-02-03 10:45:00,177.28,177.58,177.17,177.4,20322.0,172.2151,172.5066,172.1083,172.3317,20322.0
2023-02-03 10:50:00,177.4,177.56,177.11,177.49,44700.0,172.3317,172.4871,172.05,172.4191,44700.0
2023-02-03 10:55:00,177.49,177.77,176.97,177.62,51000.0,172.4191,172.6911,171.914,172.5454,51000.0
2023-02-03 11:00:00,177.57,177.85,177.54,177.62,24813.0,172.4969,172.7689,172.4677,172.5454,24813.0
2023-02-03 11:05:00,177.62,177.64,177.23,177.24,10238.0,172.5454,172.5649,172.1666,172.1763,10238.0
2023-02-03 11:10:00,177.34,177.7,177.34,177.65,17716.0,172.2734,172.6231,172.2734,172.5746,17716.0
2023-02-03 11:15:00,177.67,178.29,177.66,178.25,61450.0,172.594,173.1963,172.5843,173.1574,61450.0
2023-02-03 11:20:00,178.26,178.47,177.99,178.34,41595.0,173.1671,173.3711,172.9049,173.2449,41595.0
2023-02-03 11:25:00,178.28,178.49,177.93,178.35,46376.0,173.1866,173.3906,172.8466,173.2546,46376.0
2023-02-03 11:30:00,178.36,179.04,178.3,179.04,75403.0,173.2643,173.9249,173.206,173.9249,75403.0
2023-02-03 11:35:00,179.0,179.08,178.37,178.75,82515.0,173.886,173.9637,173.274,173.6431,82515.0
2023-02-03 11:40:00,178.78,179.54,178.73,179.1,102871.0,173.6723,174.4106,173.6237,173.9831,102871.0
2023-02-03 11:45:00,179.15,179.47,178.91,179.04,65992.0,174.0317,174.3426,173.7986,173.9249,65992.0
2023-02-03 11:50:00,179.03,179.46,179.02,179.08,33070.0,173.9151,174.3329,173.9054,173.9637,33070.0
2023-02-03 11:55:00,179.05,179.58,179.05,179.14,44724.0,173.9346,174.4494,173.9346,174.022,44724.0
2023-02-03 12:00:00,179.12,179.24,178.95,179.19,26434.0,174.0026,174.1191,173.8374,174.0706,26434.0
2023-02-03 12:05:00,179.22,179.64,179.17,179.58,38771.0,174.0997,174.5077,174.0511,174.4494,38771.0
2023-02-03 12:10:00,179.63,180.4,179.52,180.2,60545.0,174.498,175.246,174.3911,175.0517,60545.0
2023-02-03 12:15:00,180.2,180.2,179.64,179.7,40140.0,175.0517,175.0517,174.5077,174.566,40140.0
2023-02-03 12:20:00,179.72,180.08,179.63,179.82,40089.0,174.5854,174.9351,174.498,174.6826,40089.0
2023-02-03 12:25:00,179.84,180.08,179.79,179.95,52296.0,174.702,174.9351,174.6534,174.8089,52296.0
2023-02-03 12:30:00,179.95,180.1,179.56,179.62,34824.0,174.8089,174.9546,174.43,174.4883,34824.0
2023-02-03 12:35:00,179.61,179.93,179.55,179.55,18099.0,174.4786,174.7894,174.4203,174.4203,18099.0
2023-02-03 12:40:00,179.51,179.7,179.25,179.46,18776.0,174.3814,174.566,174.1289,174.3329,18776.0
2023-02-03 12:45:00,179.39,179.56,178.9,178.91,185295.0,174.2649,174.43,173.7889,173.7986,185295.0
2023-02-03 12:50:00,178.9,179.23,178.87,178.98,32073.0,173.7889,174.1094,173.7597,173.8666,32073.0
2023-02-03 12:55:00,178.95,179.05,178.2,178.38,35534.0,173.8374,173.9346,173.1089,173.2837,35534.0
2023-02-03 13:00:00,178.43,178.72,178.34,178.42,28444.0,173.3323,173.614,173.2449,173.3226,28444.0
2023-02-03 13:05:00,178.41,178.7,178.26,178.27,41288.0,173.3129,173.5946,173.1671,173.1769,41288.0
2023-02-03 13:10:00,178.22,178.77,178.14,178.74,40425.0,173.1283,173.6626,173.0506,173.6334,40425.0
2023-02-03 13:15:00,178.73,178.81,178.36,178.74,30433.0,173.6237,173.7014,173.2643,173.6334,30433.0
2023-02-03 13:20:00,178.72,178.95,178.35,178.48,25621.0,173.614,173.8374,173.2546,173.3809,25621.0
2023-02-03 13:25:00,178.52,178.52,177.84,177.84,18543.0,173.4197,173.4197,172.7591,172.7591,18543.0
2023-02-03 13:30:00,177.7,177.87,177.38,177.8,21205.0,172.6231,172.7883,172.3123,172.7203,21205.0
2023-02-03 13:35:00,177.76,178.08,177.54,177.99,52257.0,172.6814,172.9923,172.4677,172.9049,52257.0
2023-02-03 13:40:00,177.98,178.08,177.3,177.38,28262.0,172.8951,172.9923,172.2346,172.3123,28262.0
2023-02-03 13:45:00,177.33,177.51,177.07,177.47,33535.0,172.2637,172.4386,172.0111,172.3997,33535.0
2023-02-03 13:50:00,177.5,177.86,177.5,177.67,6891.0,172.4289,172.7786,172.4289,172.594,6891.0
2023-02-03 13:55:00,177.67,177.79,177.56,177.66,6566.0,172.594,172.7106,172.4871,172.5843,6566.0
2023-02-03 14:00:00,177.6,177.79,177.5,177.64,10040.0,172.526,172.7106,172.4289,172.5649,10040.0
2023-02-03 14:05:00,177.64,177.91,177.54,177.73,8855.0,172.5649,172.8271,172.4677,172.6523,8855.0
2023-02-03 14:10:00,177.74,177.76,177.54,177.76,8061.0,172.662,172.6814,172.4677,172.6814,8061.0
2023-02-03 14:15:00,177.78,177.82,177.54,177.82,28893.0,172.7009,172.7397,172.4677,172.7397,28893.0
2023-02-03 14:20:00,177.76,177.92,177.65,177.7,26853.0,172.6814,172.8369,172.5746,172.6231,26853.0
2023-02-03 14:25:00,177.76,178.0,177.67,177.91,15013.0,172.6814,172.9146,172.594,172.8271,15013.0
2023-02-03 14:30:00,177.92,177.92,177.52,177.61,13948.0,172.8369,172.8369,172.4483,172.5357,13948.0
2023-02-03 14:35:00,177.57,178.03,177.57,177.97,11962.0,172.4969,172.9437,172.4969,172.8854,11962.0
2023-02-03 14:40:00,177.95,177.96,177.5,177.56,14639.0,172.866,172.8757,172.4289,172.4871,14639.0
2023-02-03 14:45:00,177.49,177.72,177.4,177.7,37674.0,172.4191,172.6426,172.3317,172.6231,37674.0
2023-02-03 14:50:00,177.67,177.9,177.54,177.88,25346.0,172.594,172.8174,172.4677,172.798,25346.0
2023-02-03 14:55:00,177.83,177.94,177.51,177.61,34635.0,172.7494,172.8563,172.4386,172.5357,34635.0
2023-02-03 15:00:00,177.63,177.68,177.35,177.59,25710.0,172.5551,172.6037,172.2831,172.5163,25710.0
2023-02-03 15:05:00,177.64,177.69,177.44,177.59,12656.0,172.5649,172.6134,172.3706,172.5163,12656.0
2023-02-03 15:10:00,177.54,177.95,177.49,177.87,10233.0,172.4677,172.866,172.4191,172.7883,10233.0
2023-02-03 15:15:00,177.85,178.11,177.71,177.97,16872.0,172.7689,173.0214,172.6329,172.8854,16872.0
2023-02-03 15:20:00,177.94,177.97,177.53,177.8,35085.0,172.8563,172.8854,172.458,172.7203,35085.0
2023-02-03 15:25:00,177.79,177.96,177.63,177.69,13603.0,172.7106,172.8757,172.5551,172.6134,13603.0
2023-02-03 15:30:00,177.67,177.84,177.52,177.52,17479.0,172.594,172.7591,172.4483,172.4483,17479.0
2023-02-03 15:35:00,177.5,177.58,177.41,177.53,25559.0,172.4289,172.5066,172.3414,172.458,25559.0
2023-02-03 15:40:00,177.51,177.7,177.47,177.66,43564.0,172.4386,172.6231,172.3997,172.5843,43564.0
2023-02-03 15:45:00,177.67,177.75,177.47,177.64,57984.0,172.594,172.6717,172.3997,172.5649,57984.0
2023-02-03 15:50:00,177.65,178.57,177.65,178.54,90078.0,172.5746,173.4683,172.5746,173.4391,90078.0
2023-02-03 15:55:00,178.57,178.9,178.53,178.86,327221.0,173.4683,173.7889,173.4294,173.75,327221.0
2023-02-06 09:30:00,176.74,177.75,176.57,177.22,88284.0,171.6906,172.6717,171.5254,172.1569,88284.0
2023-02-06 09:35:00,177.24,177.51,176.4,176.68,27782.0,172.1763,172.4386,171.3603,171.6323,27782.0
2023-02-06 09:40:00,176.71,177.0,176.63,176.72,40475.0,171.6614,171.9431,171.5837,171.6711,40475.0
2023-02-06 09:45:00,176.72,176.92,176.27,176.31,28575.0,171.6711,171.8654,171.234,171.2729,28575.0
2023-02-06 09:50:00,176.36,176.68,176.28,176.44,29904.0,171.3214,171.6323,171.2437,171.3991,29904.0
2023-02-06 09:55:00,176.46,176.65,176.31,176.55,22391.0,171.4186,171.6031,171.2729,171.506,22391.0
2023-02-06 10:00:00,176.63,176.94,176.33,176.8,41583.0,171.5837,171.8849,171.2923,171.7489,41583.0
2023-02-06 10:05:00,176.73,176.77,176.4,176.49,27263.0,171.6809,171.7197,171.3603,171.4477,27263.0
2023-02-06 10:10:00,176.56,176.66,176.37,176.52,54875.0,171.5157,171.6129,171.3311,171.4769,54875.0
2023-02-06 10:15:00,176.52,176.54,175.88,176.45,147065.0,171.4769,171.4963,170.8551,171.4089,147065.0
2023-02-06 10:20:00,176.45,176.46,176.07,176.19,56056.0,171.4089,171.4186,171.0397,171.1563,56056.0
2023-02-06 10:25:00,176.19,176.29,176.0,176.25,29737.0,171.1563,171.2534,170.9717,171.2146,29737.0
2023-02-06 10:30:00,176.19,176.29,175.86,175.99,19245.0,171.1563,171.2534,170.8357,170.962,19245.0
2023-02-06 10:35:00,176.0,176.13,175.81,175.91,36700.0,170.9717,171.098,170.7871,170.8843,36700.0
2023-02-06 10:40:00,175.94,176.29,175.9,175.95,17875.0,170.9134,171.2534,170.8746,170.9231,17875.0
2023-02-06 10:45:00,175.95,176.22,175.86,176.11,28984.0,170.9231,171.1854,170.8357,171.0786,28984.0
2023-02-06 10:50:00,176.11,176.53,176.08,176.36,21289.0,171.0786,171.4866,171.0494,171.3214,21289.0
2023-02-06 10:55:00,176.43,176.52,176.27,176.34,15737.0,171.3894,171.4769,171.234,171.302,15737.0
2023-02-06 11:00:00,176.3,176.31,176.03,176.17,12425.0,171.2631,171.2729,171.0009,171.1369,12425.0
2023-02-06 11:05:00,176.16,176.59,176.12,176.22,25160.0,171.1271,171.5449,171.0883,171.1854,25160.0
2023-02-06 11:10:00,176.25,176.3,176.13,176.27,14095.0,171.2146,171.2631,171.098,171.234,14095.0
2023-02-06 11:15:00,176.27,176.45,176.14,176.3,19892.0,171.234,171.4089,171.1077,171.2631,19892.0
2023-02-06 11:20:00,176.33,176.49,175.92,175.96,50331.0,171.2923,171.4477,170.894,170.9329,50331.0
2023-02-06 11:25:00,175.92,176.06,175.83,176.02,28306.0,170.894,171.03,170.8066,170.9911,28306.0
2023-02-06 11:30:00,176.04,176.18,175.82,175.84,17811.0,171.0106,171.1466,170.7969,170.8163,17811.0
2023-02-06 11:35:00,175.84,175.95,175.69,175.88,29870.0,170.8163,170.9231,170.6706,170.8551,29870.0
2023-02-06 11:40:00,175.91,176.33,175.87,176.33,14188.0,170.8843,171.2923,170.8454,171.2923,14188.0
2023-02-06 11:45:00,176.35,176.6,176.19,176.42,18663.0,171.3117,171.5546,171.1563,171.3797,18663.0
2023-02-06 11:50:00,176.43,176.45,176.22,176.45,11791.0,171.3894,171.4089,171.1854,171.4089,11791.0
2023-02-06 11:55:00,176.47,176.69,176.36,176.53,19237.0,171.4283,171.642,171.3214,171.4866,19237.0
2023-02-06 12:00:00,176.53,176.72,176.42,176.66,24568.0,171.4866,171.6711,171.3797,171.6129,24568.0
2023-02-06 12:05:00,176.66,176.69,176.39,176.47,20936.0,171.6129,171.642,171.3506,171.4283,20936.0
2023-02-06 12:10:00,176.44,176.51,176.25,176.3,18071.0,171.3991,171.4671,171.2146,171.2631,18071.0
2023-02-06 12:15:00,176.28,176.46,176.26,176.31,6480.0,171.2437,171.4186,171.2243,171.2729,6480.0
2023-02-06 12:20:00,176.37,176.49,176.29,176.46,9584.0,171.3311,171.4477,171.2534,171.4186,9584.0
2023-02-06 12:25:00,176.47,176.51,176.31,176.35,16523.0,171.4283,171.4671,171.2729,171.3117,16523.0
2023-02-06 12:30:00,176.33,176.75,176.32,176.65,9270.0,171.2923,171.7003,171.2826,171.6031,9270.0
2023-02-06 12:35:00,176.66,176.68,176.46,176.55,25393.0,171.6129,171.6323,171.4186,171.506,25393.0
2023-02-06 12:40:00,176.55,176.69,176.36,176.37,12674.0,171.506,171.642,171.3214,171.3311,12674.0
2023-02-06 12:45:00,176.43,176.59,176.42,176.49,20969.0,171.3894,171.5449,171.3797,171.4477,20969.0
2023-02-06 12:50:00,176.51,176.59,176.4,176.52,15153.0,171.4671,171.5449,171.3603,171.4769,15153.0
2023-02-06 12:55:00,176.5,176.64,176.44,176.63,10835.0,171.4574,171.5934,171.3991,171.5837,10835.0
2023-02-06 13:00:00,176.66,176.68,176.51,176.58,6990.0,171.6129,171.6323,171.4671,171.5351,6990.0
2023-02-06 13:05:00,176.6,176.77,176.48,176.56,8276.0,171.5546,171.7197,171.438,171.5157,8276.0
2023-02-06 13:10:00,176.56,176.69,176.34,176.59,18386.0,171.5157,171.642,171.302,171.5449,18386.0
2023-02-06 13:15:00,176.56,176.61,176.45,176.54,12027.0,171.5157,171.5643,171.4089,171.4963,12027.0
2023-02-06 13:20:00,176.55,176.59,176.5,176.59,18298.0,171.506,171.5449,171.4574,171.5449,18298.0
2023-02-06 13:25:00,176.58,176.65,176.46,176.52,19432.0,171.5351,171.6031,171.4186,171.4769,19432.0
2023-02-06 13:30:00,176.53,176.58,176.17,176.22,37700.0,171.4866,171.5351,171.1369,171.1854,37700.0
2023-02-06 13:35:00,176.28,176.39,176.11,176.24,7973.0,171.2437,171.3506,171.0786,171.2049,7973.0
2023-02-06 13:40:00,176.24,176.47,176.13,176.38,12074.0,171.2049,171.4283,171.098,171.3409,12074.0
2023-02-06 13:45:00,176.39,176.43,176.25,176.4,5306.0,171.3506,171.3894,171.2146,171.3603,5306.0
2023-02-06 13:50:00,176.38,176.57,176.36,176.53,8472.0,171.3409,171.5254,171.3214,171.4866,8472.0
2023-02-06 13:55:00,176.53,176.81,176.5,176.68,11735.0,171.4866,171.7586,171.4574,171.6323,11735.0
2023-02-06 14:00:00,176.69,176.76,176.56,176.63,21664.0,171.642,171.71,171.5157,171.5837,21664.0
2023-02-06 14:05:00,176.6,176.64,176.47,176.55,5774.0,171.5546,171.5934,171.4283,171.506,5774.0
2023-02-06 14:10:00,176.59,176.64,176.51,176.52,10128.0,171.5449,171.5934,171.4671,171.4769,10128.0
2023-02-06 14:15:00,176.52,176.76,176.47,176.48,17413.0,171.4769,171.71,171.4283,171.438,17413.0
2023-02-06 14:20:00,176.49,176.55,176.39,176.4,23227.0,171.4477,171.506,171.3506,171.3603,23227.0
2023-02-06 14:25:00,176.4,176.58,176.37,176.52,21490.0,171.3603,171.5351,171.3311,171.4769,21490.0
2023-02-06 14:30:00,176.54,176.54,176.43,176.45,21104.0,171.4963,171.4963,171.3894,171.4089,21104.0
2023-02-06 14:35:00,176.45,176.49,176.36,176.41,8035.0,171.4089,171.4477,171.3214,171.37,8035.0
2023-02-06 14:40:00,176.42,176.45,176.27,176.34,7420.0,171.3797,171.4089,171.234,171.302,7420.0
2023-02-06 14:45:00,176.35,176.39,176.2,176.34,6182.0,171.3117,171.3506,171.166,171.302,6182.0
2023-02-06 14:50:00,176.31,176.44,176.16,176.41,6437.0,171.2729,171.3991,171.1271,171.37,6437.0
2023-02-06 14:55:00,176.44,176.48,176.31,176.44,6930.0,171.3991,171.438,171.2729,171.3991,6930.0
2023-02-06 15:00:00,176.42,176.5,176.37,176.43,7471.0,171.3797,171.4574,171.3311,171.3894,7471.0
2023-02-06 15:05:00,176.41,176.41,176.21,176.3,15916.0,171.37,171.37,171.1757,171.2631,15916.0
2023-02-06 15:10:00,176.31,176.34,176.16,176.23,16956.0,171.2729,171.302,171.1271,171.1951,16956.0
2023-02-06 15:15:00,176.23,176.33,176.12,176.21,14977.0,171.1951,171.2923,171.0883,171.1757,14977.0
2023-02-06 15:20:00,176.22,176.35,176.07,176.07,12721.0,171.1854,171.3117,171.0397,171.0397,12721.0
2023-02-06 15:25:00,176.08,176.13,175.88,176.06,22467.0,171.0494,171.098,170.8551,171.03,22467.0
2023-02-06 15:30:00,176.04,176.15,175.86,176.11,31265.0,171.0106,171.1174,170.8357,171.0786,31265.0
2023-02-06 15:35:00,176.13,176.34,176.13,176.26,15984.0,171.098,171.302,171.098,171.2243,15984.0
2023-02-06 15:40:00,176.25,176.28,176.09,176.27,31056.0,171.2146,171.2437,171.0591,171.234,31056.0
2023-02-06 15:45:00,176.27,176.45,176.14,176.37,69716.0,171.234,171.4089,171.1077,171.3311,69716.0
2023-02-06 15:50:00,176.29,176.61,176.26,176.53,76440.0,171.2534,171.5643,171.2243,171.4866,76440.0
2023-02-06 15:55:00,176.52,176.57,176.35,176.35,155220.0,171.4769,171.5254,171.3117,171.3117,155220.0
2023-02-07 09:30:00,175.05,175.5,174.74,175.42,54881.0,170.0489,170.486,169.7477,170.4083,54881.0
2023-02-07 09:35:00,175.41,175.74,175.08,175.74,9035.0,170.3986,170.7191,170.078,170.7191,9035.0
2023-02-07 09:40:00,175.75,175.92,175.47,175.88,16755.0,170.7289,170.894,170.4569,170.8551,16755.0
2023-02-07 09:45:00,175.88,175.88,175.38,175.5,5457.0,170.8551,170.8551,170.3694,170.486,5457.0
2023-02-07 09:50:00,175.53,176.0,175.53,175.73,7698.0,170.5151,170.9717,170.5151,170.7094,7698.0
2023-02-07 09:55:00,175.85,175.98,175.52,175.62,18602.0,170.826,170.9523,170.5054,170.6026,18602.0
2023-02-07 10:00:00,175.64,175.82,175.44,175.66,13734.0,170.622,170.7969,170.4277,170.6414,13734.0
2023-02-07 10:05:00,175.62,176.29,175.61,176.23,19735.0,170.6026,171.2534,170.5929,171.1951,19735.0
2023-02-07 10:10:00,176.16,176.3,175.9,176.3,26101.0,171.1271,171.2631,170.8746,171.2631,26101.0
2023-02-07 10:15:00,176.18,176.52,176.11,176.46,36732.0,171.1466,171.4769,171.0786,171.4186,36732.0
2023-02-07 10:20:00,176.47,176.67,176.23,176.35,42311.0,171.4283,171.6226,171.1951,171.3117,42311.0
2023-02-07 10:25:00,176.39,176.5,176.01,176.21,19238.0,171.3506,171.4574,170.9814,171.1757,19238.0
2023-02-07 10:30:00,176.17,176.45,176.03,176.09,17131.0,171.1369,171.4089,171.0009,171.0591,17131.0
2023-02-07 10:35:00,176.13,176.66,176.13,176.61,19347.0,171.098,171.6129,171.098,171.5643,19347.0
2023-02-07 10:40:00,176.59,176.6,175.98,176.23,11404.0,171.5449,171.5546,170.9523,171.1951,11404.0
2023-02-07 10:45:00,176.22,176.43,176.12,176.37,24143.0,171.1854,171.3894,171.0883,171.3311,24143.0
2023-02-07 10:50:00,176.5,176.67,176.32,176.37,5619.0,171.4574,171.6226,171.2826,171.3311,5619.0
2023-02-07 10:55:00,176.31,176.33,176.18,176.25,15968.0,171.2729,171.2923,171.1466,171.2146,15968.0
2023-02-07 11:00:00,176.31,176.32,176.19,176.21,14025.0,171.2729,171.2826,171.1563,171.1757,14025.0
2023-02-07 11:05:00,176.21,176.43,176.21,176.25,24376.0,171.1757,171.3894,171.1757,171.2146,24376.0
2023-02-07 11:10:00,176.25,176.44,176.25,176.33,5974.0,171.2146,171.3991,171.2146,171.2923,5974.0
2023-02-07 11:15:00,176.37,176.42,176.2,176.21,8410.0,171.3311,171.3797,171.166,171.1757,8410.0
2023-02-07 11:20:00,176.22,176.35,176.21,176.25,14013.0,171.1854,171.3117,171.1757,171.2146,14013.0
2023-02-07 11:25:00,176.23,176.53,176.22,176.53,26721.0,171.1951,171.4866,171.1854,171.4866,26721.0
2023-02-07 11:30:00,176.54,176.56,176.31,176.56,34021.0,171.4963,171.5157,171.2729,171.5157,34021.0
2023-02-07 11:35:00,176.56,176.82,176.55,176.67,8552.0,171.5157,171.7683,171.506,171.6226,8552.0
2023-02-07 11:40:00,176.63,176.71,176.54,176.57,10541.0,171.5837,171.6614,171.4963,171.5254,10541.0
2023-02-07 11:45:00,176.55,176.7,176.53,176.57,35507.0,171.506,171.6517,171.4866,171.5254,35507.0
2023-02-07 11:50:00,176.63,176.7,176.54,176.55,8091.0,171.5837,171.6517,171.4963,171.506,8091.0
2023-02-07 11:55:00,176.52,176.6,176.45,176.5,22868.0,171.4769,171.5546,171.4089,171.4574,22868.0
2023-02-07 12:00:00,176.5,176.72,176.46,176.62,20830.0,171.4574,171.6711,171.4186,171.574,20830.0
2023-02-07 12:05:00,176.64,176.74,176.29,176.29,35040.0,171.5934,171.6906,171.2534,171.2534,35040.0
2023-02-07 12:10:00,176.27,176.38,176.23,176.38,5421.0,171.234,171.3409,171.1951,171.3409,5421.0
2023-02-07 12:15:00,176.35,176.57,176.33,176.43,10114.0,171.3117,171.5254,171.2923,171.3894,10114.0
2023-02-07 12:20:00,176.44,176.47,176.32,176.38,19060.0,171.3991,171.4283,171.2826,171.3409,19060.0
2023-02-07 12:25:00,176.42,176.45,176.05,176.09,6438.0,171.3797,171.4089,171.0203,171.0591,6438.0
2023-02-07 12:30:00,176.09,176.09,175.84,175.92,8648.0,171.0591,171.0591,170.8163,170.894,8648.0
2023-02-07 12:35:00,175.87,175.96,175.79,175.94,8939.0,170.8454,170.9329,170.7677,170.9134,8939.0
2023-02-07 12:40:00,175.97,176.97,175.9,176.37,21462.0,170.9426,171.914,170.8746,171.3311,21462.0
2023-02-07 12:45:00,176.4,177.13,176.4,177.13,60103.0,171.3603,172.0694,171.3603,172.0694,60103.0
2023-02-07 12:50:00,177.13,177.57,177.0,177.53,50621.0,172.0694,172.4969,171.9431,172.458,50621.0
2023-02-07 12:55:00,177.4,177.9,177.35,177.52,39730.0,172.3317,172.8174,172.2831,172.4483,39730.0
2023-02-07 13:00:00,177.59,177.98,177.4,177.4,25486.0,172.5163,172.8951,172.3317,172.3317,25486.0
2023-02-07 13:05:00,177.39,177.6,177.18,177.26,17890.0,172.322,172.526,172.118,172.1957,17890.0
2023-02-07 13:10:00,177.4,177.51,176.8,176.81,32974.0,172.3317,172.4386,171.7489,171.7586,32974.0
2023-02-07 13:15:00,176.82,176.9,176.06,176.59,25529.0,171.7683,171.846,171.03,171.5449,25529.0
2023-02-07 13:20:00,176.5,176.69,176.38,176.5,25487.0,171.4574,171.642,171.3409,171.4574,25487.0
2023-02-07 13:25:00,176.57,176.68,175.89,175.93,51051.0,171.5254,171.6323,170.8649,170.9037,51051.0
2023-02-07 13:30:00,175.93,175.93,175.21,175.22,74490.0,170.9037,170.9037,170.2043,170.214,74490.0
2023-02-07 13:35:00,175.2,175.95,175.19,175.86,43008.0,170.1946,170.9231,170.1849,170.8357,43008.0
2023-02-07 13:40:00,175.85,176.24,175.77,175.97,37766.0,170.826,171.2049,170.7483,170.9426,37766.0
2023-02-07 13:45:00,176.03,176.08,175.54,175.66,17976.0,171.0009,171.0494,170.5249,170.6414,17976.0
2023-02-07 13:50:00,175.6,176.04,175.56,175.91,12061.0,170.5831,171.0106,170.5443,170.8843,12061.0
2023-02-07 13:55:00,176.02,176.16,175.83,176.07,9098.0,170.9911,171.1271,170.8066,171.0397,9098.0
2023-02-07 14:00:00,176.05,176.62,176.05,176.6,17900.0,171.0203,171.574,171.0203,171.5546,17900.0
2023-02-07 14:05:00,176.58,177.32,176.58,177.07,23947.0,171.5351,172.254,171.5351,172.0111,23947.0
2023-02-07 14:10:00,177.13,177.3,176.92,177.04,18105.0,172.0694,172.2346,171.8654,171.982,18105.0
2023-02-07 14:15:00,177.15,177.37,177.01,177.23,17919.0,172.0889,172.3026,171.9529,172.1666,17919.0
2023-02-07 14:20:00,177.16,177.42,176.99,177.35,15207.0,172.0986,172.3511,171.9334,172.2831,15207.0
2023-02-07 14:25:00,177.28,177.39,177.02,177.13,14806.0,172.2151,172.322,171.9626,172.0694,14806.0
2023-02-07 14:30:00,177.19,177.83,177.11,177.7,12220.0,172.1277,172.7494,172.05,172.6231,12220.0
2023-02-07 14:35:00,177.71,177.82,177.53,177.61,17565.0,172.6329,172.7397,172.458,172.5357,17565.0
2023-02-07 14:40:00,177.56,177.73,177.38,177.4,12935.0,172.4871,172.6523,172.3123,172.3317,12935.0
2023-02-07 14:45:00,177.44,177.67,177.42,177.5,8989.0,172.3706,172.594,172.3511,172.4289,8989.0
2023-02-07 14:50:00,177.43,177.66,177.41,177.48,13190.0,172.3609,172.5843,172.3414,172.4094,13190.0
2023-02-07 14:55:00,177.56,177.56,177.42,177.52,7336.0,172.4871,172.4871,172.3511,172.4483,7336.0
2023-02-07 15:00:00,177.58,177.93,177.42,177.45,25874.0,172.5066,172.8466,172.3511,172.3803,25874.0
2023-02-07 15:05:00,177.46,177.65,177.39,177.49,15539.0,172.39,172.5746,172.322,172.4191,15539.0
2023-02-07 15:10:00,177.49,178.07,177.49,177.98,35338.0,172.4191,172.9826,172.4191,172.8951,35338.0
2023-02-07 15:15:00,177.98,178.16,177.81,178.11,33466.0,172.8951,173.07,172.73,173.0214,33466.0
2023-02-07 15:20:00,178.08,178.35,178.05,178.25,13946.0,172.9923,173.2546,172.9631,173.1574,13946.0
2023-02-07 15:25:00,178.26,178.55,178.21,178.49,17207.0,173.1671,173.4489,173.1186,173.3906,17207.0
2023-02-07 15:30:00,178.48,178.68,178.4,178.59,23919.0,173.3809,173.5751,173.3031,173.4877,23919.0
2023-02-07 15:35:00,178.59,178.72,178.32,178.71,26141.0,173.4877,173.614,173.2254,173.6043,26141.0
2023-02-07 15:40:00,178.71,178.89,178.7,178.74,36077.0,173.6043,173.7791,173.5946,173.6334,36077.0
2023-02-07 15:45:00,178.75,179.03,178.69,178.71,44790.0,173.6431,173.9151,173.5849,173.6043,44790.0
2023-02-07 15:50:00,178.74,179.0,178.6,178.95,99738.0,173.6334,173.886,173.4974,173.8374,99738.0
2023-02-07 15:55:00,178.95,178.95,178.4,178.71,233969.0,173.8374,173.8374,173.3031,173.6043,233969.0
2023-02-08 09:30:00,179.75,180.1,178.34,178.71,86406.0,174.6146,174.9546,173.2449,173.6043,86406.0
2023-02-08 09:35:00,178.8,179.27,178.55,178.73,35121.0,173.6917,174.1483,173.4489,173.6237,35121.0
2023-02-08 09:40:00,178.71,179.32,178.6,178.94,23077.0,173.6043,174.1969,173.4974,173.8277,23077.0
2023-02-08 09:45:00,179.0,179.0,178.6,178.63,16317.0,173.886,173.886,173.4974,173.5266,16317.0
2023-02-08 09:50:00,178.54,178.88,178.31,178.67,71045.0,173.4391,173.7694,173.2157,173.5654,71045.0
2023-02-08 09:55:00,178.7,179.06,178.56,179.0,12888.0,173.5946,173.9443,173.4586,173.886,12888.0
2023-02-08 10:00:00,178.95,179.11,178.41,179.06,24896.0,173.8374,173.9929,173.3129,173.9443,24896.0
2023-02-08 10:05:00,179.12,179.21,178.77,179.0,13785.0,174.0026,174.09,173.6626,173.886,13785.0
2023-02-08 10:10:00,179.0,179.03,178.76,178.99,6656.0,173.886,173.9151,173.6529,173.8763,6656.0
2023-02-08 10:15:00,179.01,179.34,179.0,179.31,12431.0,173.8957,174.2163,173.886,174.1871,12431.0
2023-02-08 10:20:00,179.34,179.34,178.77,178.95,10070.0,174.2163,174.2163,173.6626,173.8374,10070.0
2023-02-08 10:25:00,178.9,179.29,178.8,179.03,35126.0,173.7889,174.1677,173.6917,173.9151,35126.0
2023-02-08 10:30:00,178.98,179.01,178.7,179.01,15251.0,173.8666,173.8957,173.5946,173.8957,15251.0
2023-02-08 10:35:00,179.02,179.15,178.76,179.1,18523.0,173.9054,174.0317,173.6529,173.9831,18523.0
2023-02-08 10:40:00,179.13,179.15,178.84,178.93,13281.0,174.0123,174.0317,173.7306,173.818,13281.0
2023-02-08 10:45:00,178.9,179.17,178.86,179.03,11460.0,173.7889,174.0511,173.75,173.9151,11460.0
2023-02-08 10:50:00,179.07,179.1,178.68,178.73,11097.0,173.954,173.9831,173.5751,173.6237,11097.0
2023-02-08 10:55:00,178.68,178.87,178.66,178.75,11862.0,173.5751,173.7597,173.5557,173.6431,11862.0
2023-02-08 11:00:00,178.71,178.85,178.61,178.74,21299.0,173.6043,173.7403,173.5071,173.6334,21299.0
2023-02-08 11:05:00,178.74,178.86,178.61,178.79,17645.0,173.6334,173.75,173.5071,173.682,17645.0
2023-02-08 11:10:00,178.81,178.83,178.63,178.78,20330.0,173.7014,173.7209,173.5266,173.6723,20330.0
2023-02-08 11:15:00,178.75,179.03,178.69,179.0,14267.0,173.6431,173.9151,173.5849,173.886,14267.0
2023-02-08 11:20:00,178.97,179.09,178.61,178.72,26191.0,173.8569,173.9734,173.5071,173.614,26191.0
2023-02-08 11:25:00,178.73,178.86,178.41,178.73,35263.0,173.6237,173.75,173.3129,173.6237,35263.0
2023-02-08 11:30:00,178.71,178.71,177.94,177.96,10453.0,173.6043,173.6043,172.8563,172.8757,10453.0
2023-02-08 11:35:00,177.96,178.26,177.93,178.13,25859.0,172.8757,173.1671,172.8466,173.0409,25859.0
2023-02-08 11:40:00,178.19,178.23,177.88,178.01,29000.0,173.0991,173.138,172.798,172.9243,29000.0
2023-02-08 11:45:00,178.08,178.25,177.98,178.01,10039.0,172.9923,173.1574,172.8951,172.9243,10039.0
2023-02-08 11:50:00,178.02,178.36,177.99,178.08,23235.0,172.934,173.2643,172.9049,172.9923,23235.0
2023-02-08 11:55:00,178.09,178.33,178.09,178.25,16738.0,173.002,173.2351,173.002,173.1574,16738.0
2023-02-08 12:00:00,178.24,178.24,178.03,178.03,18838.0,173.1477,173.1477,172.9437,172.9437,18838.0
2023-02-08 12:05:00,178.09,178.36,178.02,178.27,11293.0,173.002,173.2643,172.934,173.1769,11293.0
2023-02-08 12:10:00,178.33,178.46,178.18,178.18,10404.0,173.2351,173.3614,173.0894,173.0894,10404.0
2023-02-08 12:15:00,178.21,178.5,178.11,178.38,17242.0,173.1186,173.4003,173.0214,173.2837,17242.0
2023-02-08 12:20:00,178.4,178.72,178.39,178.61,8671.0,173.3031,173.614,173.2934,173.5071,8671.0
2023-02-08 12:25:00,178.62,178.68,178.47,178.68,22849.0,173.5169,173.5751,173.3711,173.5751,22849.0
2023-02-08 12:30:00,178.71,178.88,178.64,178.64,16751.0,173.6043,173.7694,173.5363,173.5363,16751.0
2023-02-08 12:35:00,178.65,178.82,178.46,178.46,7752.0,173.546,173.7111,173.3614,173.3614,7752.0
2023-02-08 12:40:00,178.48,178.56,178.33,178.45,5013.0,173.3809,173.4586,173.2351,173.3517,5013.0
2023-02-08 12:45:00,178.49,178.87,178.49,178.84,6259.0,173.3906,173.7597,173.3906,173.7306,6259.0
2023-02-08 12:50:00,178.87,178.87,178.73,178.78,6374.0,173.7597,173.7597,173.6237,173.6723,6374.0
2023-02-08 12:55:00,178.75,178.87,178.74,178.85,12766.0,173.6431,173.7597,173.6334,173.7403,12766.0
2023-02-08 13:00:00,178.84,179.08,178.75,178.95,15899.0,173.7306,173.9637,173.6431,173.8374,15899.0
2023-02-08 13:05:00,178.96,179.18,178.77,179.04,7557.0,173.8471,174.0609,173.6626,173.9249,7557.0
2023-02-08 13:10:00,179.07,179.29,179.02,179.13,7796.0,173.954,174.1677,173.9054,174.0123,7796.0
2023-02-08 13:15:00,179.13,179.2,178.94,179.1,6037.0,174.0123,174.0803,173.8277,173.9831,6037.0
2023-02-08 13:20:00,179.2,179.2,179.02,179.18,9469.0,174.0803,174.0803,173.9054,174.0609,9469.0
2023-02-08 13:25:00,179.16,179.16,178.78,178.85,8838.0,174.0414,174.0414,173.6723,173.7403,8838.0
2023-02-08 13:30:00,178.85,178.89,178.72,178.78,7634.0,173.7403,173.7791,173.614,173.6723,7634.0
2023-02-08 13:35:00,178.76,178.97,178.54,178.68,7405.0,173.6529,173.8569,173.4391,173.5751,7405.0
2023-02-08 13:40:00,178.64,178.86,178.64,178.86,9342.0,173.5363,173.75,173.5363,173.75,9342.0
2023-02-08 13:45:00,178.75,178.86,178.7,178.71,7646.0,173.6431,173.75,173.5946,173.6043,7646.0
2023-02-08 13:50:00,178.69,178.86,178.67,178.69,14750.0,173.5849,173.75,173.5654,173.5849,14750.0
2023-02-08 13:55:00,178.69,178.89,178.66,178.89,6649.0,173.5849,173.7791,173.5557,173.7791,6649.0
2023-02-08 14:00:00,178.89,178.92,178.66,178.84,11816.0,173.7791,173.8083,173.5557,173.7306,11816.0
2023-02-08 14:05:00,178.87,178.95,178.78,178.95,11129.0,173.7597,173.8374,173.6723,173.8374,11129.0
2023-02-08 14:10:00,178.98,179.26,178.92,179.25,13357.0,173.8666,174.1386,173.8083,174.1289,13357.0
2023-02-08 14:15:00,179.27,179.39,179.02,179.23,14191.0,174.1483,174.2649,173.9054,174.1094,14191.0
2023-02-08 14:20:00,179.12,179.12,178.9,178.9,8007.0,174.0026,174.0026,173.7889,173.7889,8007.0
2023-02-08 14:25:00,178.85,178.91,178.73,178.77,9100.0,173.7403,173.7986,173.6237,173.6626,9100.0
2023-02-08 14:30:00,178.76,178.91,178.68,178.8,12131.0,173.6529,173.7986,173.5751,173.6917,12131.0
2023-02-08 14:35:00,178.81,178.83,178.7,178.83,5255.0,173.7014,173.7209,173.5946,173.7209,5255.0
2023-02-08 14:40:00,178.83,178.9,178.64,178.79,34936.0,173.7209,173.7889,173.5363,173.682,34936.0
2023-02-08 14:45:00,178.8,178.81,178.64,178.64,17972.0,173.6917,173.7014,173.5363,173.5363,17972.0
2023-02-08 14:50:00,178.67,178.9,178.66,178.9,11548.0,173.5654,173.7889,173.5557,173.7889,11548.0
2023-02-08 14:55:00,178.89,179.04,178.84,178.99,16832.0,173.7791,173.9249,173.7306,173.8763,16832.0
2023-02-08 15:00:00,178.97,179.01,178.7,178.72,10074.0,173.8569,173.8957,173.5946,173.614,10074.0
2023-02-08 15:05:00,178.75,178.75,178.52,178.71,11029.0,173.6431,173.6431,173.4197,173.6043,11029.0
2023-02-08 15:10:00,178.71,178.72,178.47,178.55,13225.0,173.6043,173.614,173.3711,173.4489,13225.0
2023-02-08 15:15:00,178.55,178.69,178.54,178.58,22956.0,173.4489,173.5849,173.4391,173.478,22956.0
2023-02-08 15:20:00,178.62,178.92,178.6,178.82,10726.0,173.5169,173.8083,173.4974,173.7111,10726.0
2023-02-08 15:25:00,178.85,178.91,178.64,178.67,9579.0,173.7403,173.7986,173.5363,173.5654,9579.0
2023-02-08 15:30:00,178.66,178.75,178.56,178.57,17188.0,173.5557,173.6431,173.4586,173.4683,17188.0
2023-02-08 15:35:00,178.6,178.91,178.57,178.88,11729.0,173.4974,173.7986,173.4683,173.7694,11729.0
2023-02-08 15:40:00,178.86,178.86,178.64,178.64,14810.0,173.75,173.75,173.5363,173.5363,14810.0
2023-02-08 15:45:00,178.61,178.7,178.53,178.59,46312.0,173.5071,173.5946,173.4294,173.4877,46312.0
2023-02-08 15:50:00,178.59,178.99,178.58,178.88,126942.0,173.4877,173.8763,173.478,173.7694,126942.0
2023-02-08 15:55:00,178.9,179.08,178.86,178.98,166457.0,173.7889,173.9637,173.75,173.8666,166457.0
2023-02-09 09:30:00,179.15,180.11,178.99,180.03,64086.0,174.0317,174.9643,173.8763,174.8866,64086.0
2023-02-09 09:35:00,180.01,180.3,179.6,180.12,55135.0,174.8671,175.1489,174.4689,174.974,55135.0
2023-02-09 09:40:00,180.13,180.7,180.1,180.6,27045.0,174.9837,175.5374,174.9546,175.4403,27045.0
2023-02-09 09:45:00,180.64,181.22,180.51,180.86,53414.0,175.4791,176.0426,175.3529,175.6929,53414.0
2023-02-09 09:50:00,180.86,181.24,180.61,180.86,29362.0,175.6929,176.062,175.45,175.6929,29362.0
2023-02-09 09:55:00,180.79,181.12,180.65,180.97,29132.0,175.6249,175.9454,175.4889,175.7997,29132.0
2023-02-09 10:00:00,181.01,181.6,181.01,181.49,35512.0,175.8386,176.4117,175.8386,176.3049,35512.0
2023-02-09 10:05:00,181.5,181.81,181.42,181.51,20635.0,176.3146,176.6157,176.2369,176.3243,20635.0
2023-02-09 10:10:00,181.47,181.97,181.46,181.92,34760.0,176.2854,176.7711,176.2757,176.7226,34760.0
2023-02-09 10:15:00,181.91,182.08,181.68,181.86,40041.0,176.7129,176.878,176.4894,176.6643,40041.0
2023-02-09 10:20:00,181.83,182.02,181.73,181.83,37284.0,176.6351,176.8197,176.538,176.6351,37284.0
2023-02-09 10:25:00,181.82,181.91,181.34,181.39,35797.0,176.6254,176.7129,176.1591,176.2077,35797.0
2023-02-09 10:30:00,181.36,181.66,181.25,181.66,26675.0,176.1786,176.47,176.0717,176.47,26675.0
2023-02-09 10:35:00,181.67,181.96,181.65,181.87,23897.0,176.4797,176.7614,176.4603,176.674,23897.0
2023-02-09 10:40:00,181.88,181.89,181.65,181.89,34472.0,176.6837,176.6934,176.4603,176.6934,34472.0
2023-02-09 10:45:00,181.89,182.02,181.71,181.89,21776.0,176.6934,176.8197,176.5186,176.6934,21776.0
2023-02-09 10:50:00,181.89,182.0,181.54,181.57,13183.0,176.6934,176.8003,176.3534,176.3826,13183.0
2023-02-09 10:55:00,181.56,181.68,181.5,181.59,14350.0,176.3729,176.4894,176.3146,176.402,14350.0
2023-02-09 11:00:00,181.59,181.59,180.86,181.06,38692.0,176.402,176.402,175.6929,175.8871,38692.0
2023-02-09 11:05:00,181.13,181.52,181.11,181.52,41558.0,175.9551,176.334,175.9357,176.334,41558.0
2023-02-09 11:10:00,181.5,181.52,181.31,181.47,24094.0,176.3146,176.334,176.13,176.2854,24094.0
2023-02-09 11:15:00,181.47,181.48,181.24,181.31,24999.0,176.2854,176.2951,176.062,176.13,24999.0
2023-02-09 11:20:00,181.35,181.43,180.9,181.06,41498.0,176.1689,176.2466,175.7317,175.8871,41498.0
2023-02-09 11:25:00,181.1,181.55,181.01,181.36,48116.0,175.926,176.3631,175.8386,176.1786,48116.0
2023-02-09 11:30:00,181.34,181.51,181.19,181.5,27758.0,176.1591,176.3243,176.0134,176.3146,27758.0
2023-02-09 11:35:00,181.55,181.57,181.32,181.42,50697.0,176.3631,176.3826,176.1397,176.2369,50697.0
2023-02-09 11:40:00,181.38,181.45,181.19,181.27,17618.0,176.198,176.266,176.0134,176.0911,17618.0
2023-02-09 11:45:00,181.27,181.27,180.5,180.6,26082.0,176.0911,176.0911,175.3431,175.4403,26082.0
2023-02-09 11:50:00,180.61,180.63,180.48,180.5,14394.0,175.45,175.4694,175.3237,175.3431,14394.0
2023-02-09 11:55:00,180.53,180.66,180.49,180.62,12839.0,175.3723,175.4986,175.3334,175.4597,12839.0
2023-02-09 12:00:00,180.62,180.62,180.48,180.6,8386.0,175.4597,175.4597,175.3237,175.4403,8386.0
2023-02-09 12:05:00,180.59,180.79,180.59,180.78,14805.0,175.4306,175.6249,175.4306,175.6151,14805.0
2023-02-09 12:10:00,180.8,180.81,180.71,180.73,5294.0,175.6346,175.6443,175.5471,175.5666,5294.0
2023-02-09 12:15:00,180.73,180.74,180.44,180.66,11894.0,175.5666,175.5763,175.2849,175.4986,11894.0
2023-02-09 12:20:00,180.63,180.74,180.5,180.55,10821.0,175.4694,175.5763,175.3431,175.3917,10821.0
2023-02-09 12:25:00,180.54,180.57,180.4,180.47,18985.0,175.382,175.4111,175.246,175.314,18985.0
2023-02-09 12:30:00,180.42,180.43,180.09,180.11,41015.0,175.2654,175.2751,174.9449,174.9643,41015.0
2023-02-09 12:35:00,180.11,180.2,180.03,180.03,28749.0,174.9643,175.0517,174.8866,174.8866,28749.0
2023-02-09 12:40:00,180.06,180.16,179.9,179.93,62031.0,174.9157,175.0129,174.7603,174.7894,62031.0
2023-02-09 12:45:00,179.89,179.93,179.62,179.65,7893.0,174.7506,174.7894,174.4883,174.5174,7893.0
2023-02-09 12:50:00,179.63,179.92,179.54,179.9,17590.0,174.498,174.7797,174.4106,174.7603,17590.0
2023-02-09 12:55:00,179.91,180.41,179.91,180.37,16297.0,174.77,175.2557,174.77,175.2169,16297.0
2023-02-09 13:00:00,180.38,180.49,179.75,180.09,30425.0,175.2266,175.3334,174.6146,174.9449,30425.0
2023-02-09 13:05:00,180.02,180.33,179.99,180.21,33628.0,174.8769,175.178,174.8477,175.0614,33628.0
2023-02-09 13:10:00,180.22,180.26,180.13,180.26,20622.0,175.0711,175.11,174.9837,175.11,20622.0
2023-02-09 13:15:00,180.22,180.35,180.12,180.17,13458.0,175.0711,175.1974,174.974,175.0226,13458.0
2023-02-09 13:20:00,180.16,180.19,180.01,180.03,8800.0,175.0129,175.042,174.8671,174.8866,8800.0
2023-02-09 13:25:00,180.09,180.19,179.92,179.97,11576.0,174.9449,175.042,174.7797,174.8283,11576.0
2023-02-09 13:30:00,179.97,180.44,179.93,180.41,19444.0,174.8283,175.2849,174.7894,175.2557,19444.0
2023-02-09 13:35:00,180.41,180.48,180.22,180.42,18474.0,175.2557,175.3237,175.0711,175.2654,18474.0
2023-02-09 13:40:00,180.41,180.52,180.35,180.46,51415.0,175.2557,175.3626,175.1974,175.3043,51415.0
2023-02-09 13:45:00,180.43,180.54,180.32,180.51,26372.0,175.2751,175.382,175.1683,175.3529,26372.0
2023-02-09 13:50:00,180.48,180.48,180.0,180.16,19599.0,175.3237,175.3237,174.8574,175.0129,19599.0
2023-02-09 13:55:00,180.17,180.18,179.97,180.18,10533.0,175.0226,175.0323,174.8283,175.0323,10533.0
2023-02-09 14:00:00,180.17,180.23,179.97,180.07,14290.0,175.0226,175.0809,174.8283,174.9254,14290.0
2023-02-09 14:05:00,180.01,180.36,180.0,180.33,18437.0,174.8671,175.2071,174.8574,175.178,18437.0
2023-02-09 14:10:00,180.29,180.29,180.04,180.08,13249.0,175.1391,175.1391,174.8963,174.9351,13249.0
2023-02-09 14:15:00,180.15,180.22,180.0,180.05,15585.0,175.0031,175.0711,174.8574,174.906,15585.0
2023-02-09 14:20:00,180.07,180.19,179.91,179.95,18998.0,174.9254,175.042,174.77,174.8089,18998.0
2023-02-09 14:25:00,179.9,180.08,179.9,179.96,17060.0,174.7603,174.9351,174.7603,174.8186,17060.0
2023-02-09 14:30:00,179.94,180.15,179.92,180.14,15657.0,174.7991,175.0031,174.7797,174.9934,15657.0
2023-02-09 14:35:00,180.14,180.14,179.67,179.73,13155.0,174.9934,174.9934,174.5369,174.5951,13155.0
2023-02-09 14:40:00,179.71,180.0,179.7,179.97,16590.0,174.5757,174.8574,174.566,174.8283,16590.0
2023-02-09 14:45:00,179.97,180.0,179.79,179.86,8985.0,174.8283,174.8574,174.6534,174.7214,8985.0
2023-02-09 14:50:00,179.85,179.85,179.59,179.59,7205.0,174.7117,174.7117,174.4591,174.4591,7205.0
2023-02-09 14:55:00,179.57,179.6,179.44,179.47,10889.0,174.4397,174.4689,174.3134,174.3426,10889.0
2023-02-09 15:00:00,179.44,179.44,179.1,179.19,23467.0,174.3134,174.3134,173.9831,174.0706,23467.0
2023-02-09 15:05:00,179.14,179.29,179.02,179.28,19101.0,174.022,174.1677,173.9054,174.158,19101.0
2023-02-09 15:10:00,179.28,179.28,179.08,179.08,14089.0,174.158,174.158,173.9637,173.9637,14089.0
2023-02-09 15:15:00,179.07,179.26,178.92,179.11,23201.0,173.954,174.1386,173.8083,173.9929,23201.0
2023-02-09 15:20:00,179.07,179.25,178.94,178.96,14365.0,173.954,174.1289,173.8277,173.8471,14365.0
2023-02-09 15:25:00,178.96,178.98,178.77,178.85,22035.0,173.8471,173.8666,173.6626,173.7403,22035.0
2023-02-09 15:30:00,178.79,178.83,178.51,178.51,19259.0,173.682,173.7209,173.41,173.41,19259.0
2023-02-09 15:35:00,178.52,178.88,178.48,178.88,20761.0,173.4197,173.7694,173.3809,173.7694,20761.0
2023-02-09 15:40:00,178.89,179.11,178.84,179.1,41788.0,173.7791,173.9929,173.7306,173.9831,41788.0
2023-02-09 15:45:00,179.11,179.22,178.98,179.0,55689.0,173.9929,174.0997,173.8666,173.886,55689.0
2023-02-09 15:50:00,179.0,179.49,178.99,179.44,74911.0,173.886,174.362,173.8763,174.3134,74911.0
2023-02-09 15:55:00,179.44,179.55,179.19,179.39,241339.0,174.3134,174.4203,174.0706,174.2649,241339.0
2023-02-10 09:30:00,178.57,179.41,178.51,179.21,43297.0,173.4683,174.2843,173.41,174.09,43297.0
2023-02-10 09:35:00,179.31,179.32,178.41,178.41,13756.0,174.1871,174.1969,173.3129,173.3129,13756.0
2023-02-10 09:40:00,178.33,178.35,177.71,177.94,20478.0,173.2351,173.2546,172.6329,172.8563,20478.0
2023-02-10 09:45:00,177.93,177.93,176.89,177.45,51183.0,172.8466,172.8466,171.8363,172.3803,51183.0
2023-02-10 09:50:00,177.42,177.75,177.09,177.26,24814.0,172.3511,172.6717,172.0306,172.1957,24814.0
2023-02-10 09:55:00,177.21,177.42,177.11,177.25,24372.0,172.1471,172.3511,172.05,172.186,24372.0
2023-02-10 10:00:00,177.15,177.2,176.49,176.76,47634.0,172.0889,172.1374,171.4477,171.71,47634.0
2023-02-10 10:05:00,176.81,176.9,176.49,176.85,21405.0,171.7586,171.846,171.4477,171.7974,21405.0
2023-02-10 10:10:00,176.8,177.8,176.8,177.71,19033.0,171.7489,172.7203,171.7489,172.6329,19033.0
2023-02-10 10:15:00,177.54,177.71,177.25,177.52,14508.0,172.4677,172.6329,172.186,172.4483,14508.0
2023-02-10 10:20:00,177.5,177.76,177.47,177.75,7866.0,172.4289,172.6814,172.3997,172.6717,7866.0
2023-02-10 10:25:00,177.78,177.78,177.43,177.6,10723.0,172.7009,172.7009,172.3609,172.526,10723.0
2023-02-10 10:30:00,177.53,177.82,177.43,177.81,21947.0,172.458,172.7397,172.3609,172.73,21947.0
2023-02-10 10:35:00,177.76,178.17,177.74,177.92,22604.0,172.6814,173.0797,172.662,172.8369,22604.0
2023-02-10 10:40:00,177.84,177.85,177.43,177.68,13005.0,172.7591,172.7689,172.3609,172.6037,13005.0
2023-02-10 10:45:00,177.63,177.66,177.47,177.53,6486.0,172.5551,172.5843,172.3997,172.458,6486.0
2023-02-10 10:50:00,177.51,177.6,177.09,177.59,19643.0,172.4386,172.526,172.0306,172.5163,19643.0
2023-02-10 10:55:00,177.56,177.67,177.42,177.67,7443.0,172.4871,172.594,172.3511,172.594,7443.0
2023-02-10 11:00:00,177.61,177.77,177.45,177.61,5604.0,172.5357,172.6911,172.3803,172.5357,5604.0
2023-02-10 11:05:00,177.57,177.75,177.43,177.73,10154.0,172.4969,172.6717,172.3609,172.6523,10154.0
2023-02-10 11:10:00,177.76,177.82,177.38,177.53,11585.0,172.6814,172.7397,172.3123,172.458,11585.0
2023-02-10 11:15:00,177.6,178.01,177.55,177.95,7261.0,172.526,172.9243,172.4774,172.866,7261.0
2023-02-10 11:20:00,177.97,178.05,177.93,178.0,3518.0,172.8854,172.9631,172.8466,172.9146,3518.0
2023-02-10 11:25:00,177.96,177.96,177.66,177.75,6805.0,172.8757,172.8757,172.5843,172.6717,6805.0
2023-02-10 11:30:00,177.76,177.85,177.6,177.71,7792.0,172.6814,172.7689,172.526,172.6329,7792.0
2023-02-10 11:35:00,177.77,178.0,177.75,177.94,4101.0,172.6911,172.9146,172.6717,172.8563,4101.0
2023-02-10 11:40:00,177.91,178.02,177.8,177.9,5805.0,172.8271,172.934,172.7203,172.8174,5805.0
2023-02-10 11:45:00,177.91,177.92,177.63,177.74,5392.0,172.8271,172.8369,172.5551,172.662,5392.0
2023-02-10 11:50:00,177.68,177.75,177.54,177.75,9501.0,172.6037,172.6717,172.4677,172.6717,9501.0
2023-02-10 11:55:00,177.7,177.96,177.67,177.93,11273.0,172.6231,172.8757,172.594,172.8466,11273.0
2023-02-10 12:00:00,177.89,178.11,177.86,177.89,13441.0,172.8077,173.0214,172.7786,172.8077,13441.0
2023-02-10 12:05:00,177.92,178.02,177.79,177.87,15121.0,172.8369,172.934,172.7106,172.7883,15121.0
2023-02-10 12:10:00,177.9,177.93,177.45,177.55,11880.0,172.8174,172.8466,172.3803,172.4774,11880.0
2023-02-10 12:15:00,177.57,177.77,177.56,177.69,10273.0,172.4969,172.6911,172.4871,172.6134,10273.0
2023-02-10 12:20:00,177.73,177.92,177.73,177.86,6336.0,172.6523,172.8369,172.6523,172.7786,6336.0
2023-02-10 12:25:00,177.82,177.88,177.61,177.72,10371.0,172.7397,172.798,172.5357,172.6426,10371.0
2023-02-10 12:30:00,177.75,178.09,177.67,178.04,28268.0,172.6717,173.002,172.594,172.9534,28268.0
2023-02-10 12:35:00,177.98,178.04,177.85,177.95,6344.0,172.8951,172.9534,172.7689,172.866,6344.0
2023-02-10 12:40:00,177.95,178.05,177.9,177.98,4067.0,172.866,172.9631,172.8174,172.8951,4067.0
2023-02-10 12:45:00,177.99,178.15,177.91,177.94,5877.0,172.9049,173.0603,172.8271,172.8563,5877.0
2023-02-10 12:50:00,177.94,178.1,177.93,178.03,5496.0,172.8563,173.0117,172.8466,172.9437,5496.0
2023-02-10 12:55:00,178.04,178.34,178.0,178.28,18822.0,172.9534,173.2449,172.9146,173.1866,18822.0
2023-02-10 13:00:00,178.35,178.37,178.16,178.22,9227.0,173.2546,173.274,173.07,173.1283,9227.0
2023-02-10 13:05:00,178.2,178.29,178.15,178.25,10307.0,173.1089,173.1963,173.0603,173.1574,10307.0
2023-02-10 13:10:00,178.25,178.34,178.21,178.34,5708.0,173.1574,173.2449,173.1186,173.2449,5708.0
2023-02-10 13:15:00,178.38,178.6,178.36,178.57,7688.0,173.2837,173.4974,173.2643,173.4683,7688.0
2023-02-10 13:20:00,178.6,179.12,178.6,179.0,41313.0,173.4974,174.0026,173.4974,173.886,41313.0
2023-02-10 13:25:00,178.97,179.01,178.83,179.0,17528.0,173.8569,173.8957,173.7209,173.886,17528.0
2023-02-10 13:30:00,178.96,178.99,178.78,178.81,18362.0,173.8471,173.8763,173.6723,173.7014,18362.0
2023-02-10 13:35:00,178.84,178.87,178.65,178.8,8932.0,173.7306,173.7597,173.546,173.6917,8932.0
2023-02-10 13:40:00,178.78,178.78,178.51,178.58,7408.0,173.6723,173.6723,173.41,173.478,7408.0
2023-02-10 13:45:00,178.58,178.68,178.52,178.59,7199.0,173.478,173.5751,173.4197,173.4877,7199.0
2023-02-10 13:50:00,178.56,178.67,178.46,178.65,8415.0,173.4586,173.5654,173.3614,173.546,8415.0
2023-02-10 13:55:00,178.62,178.62,178.49,178.54,8034.0,173.5169,173.5169,173.3906,173.4391,8034.0
2023-02-10 14:00:00,178.49,178.62,178.49,178.58,12740.0,173.3906,173.5169,173.3906,173.478,12740.0
2023-02-10 14:05:00,178.58,178.66,178.52,178.66,9447.0,173.478,173.5557,173.4197,173.5557,9447.0
2023-02-10 14:10:00,178.63,178.85,178.63,178.78,14119.0,173.5266,173.7403,173.5266,173.6723,14119.0
2023-02-10 14:15:00,178.81,178.9,178.61,178.75,10451.0,173.7014,173.7889,173.5071,173.6431,10451.0
2023-02-10 14:20:00,178.73,178.83,178.69,178.79,14148.0,173.6237,173.7209,173.5849,173.682,14148.0
2023-02-10 14:25:00,178.76,178.76,178.59,178.67,11072.0,173.6529,173.6529,173.4877,173.5654,11072.0
2023-02-10 14:30:00,178.65,178.84,178.51,178.82,12382.0,173.546,173.7306,173.41,173.7111,12382.0
2023-02-10 14:35:00,178.85,178.89,178.75,178.86,7477.0,173.7403,173.7791,173.6431,173.75,7477.0
2023-02-10 14:40:00,178.86,178.86,178.6,178.73,8411.0,173.75,173.75,173.4974,173.6237,8411.0
2023-02-10 14:45:00,178.75,178.82,178.58,178.67,10042.0,173.6431,173.7111,173.478,173.5654,10042.0
2023-02-10 14:50:00,178.67,178.9,178.66,178.9,9588.0,173.5654,173.7889,173.5557,173.7889,9588.0
2023-02-10 14:55:00,178.89,178.93,178.83,178.9,13152.0,173.7791,173.818,173.7209,173.7889,13152.0
2023-02-10 15:00:00,178.9,179.01,178.75,178.75,9742.0,173.7889,173.8957,173.6431,173.6431,9742.0
2023-02-10 15:05:00,178.77,178.98,178.77,178.86,19517.0,173.6626,173.8666,173.6626,173.75,19517.0
2023-02-10 15:10:00,178.86,178.9,178.76,178.85,19395.0,173.75,173.7889,173.6529,173.7403,19395.0
2023-02-10 15:15:00,178.85,178.89,178.63,178.73,13940.0,173.7403,173.7791,173.5266,173.6237,13940.0
2023-02-10 15:20:00,178.73,178.73,178.5,178.53,13179.0,173.6237,173.6237,173.4003,173.4294,13179.0
2023-02-10 15:25:00,178.53,178.82,178.52,178.82,26349.0,173.4294,173.7111,173.4197,173.7111,26349.0
2023-02-10 15:30:00,178.77,179.13,178.77,179.03,36271.0,173.6626,174.0123,173.6626,173.9151,36271.0
2023-02-10 15:35:00,179.0,179.19,179.0,179.14,30228.0,173.886,174.0706,173.886,174.022,30228.0
2023-02-10 15:40:00,179.16,179.2,178.94,179.12,31644.0,174.0414,174.0803,173.8277,174.0026,31644.0
2023-02-10 15:45:00,179.12,179.38,179.12,179.38,47811.0,174.0026,174.2551,174.0026,174.2551,47811.0
2023-02-10 15:50:00,179.39,179.73,179.27,179.53,79377.0,174.2649,174.5951,174.1483,174.4009,79377.0
2023-02-10 15:55:00,179.51,179.61,179.2,179.24,130174.0,174.3814,174.4786,174.0803,174.1191,130174.0
2023-02-13 09:30:00,179.24,179.37,178.28,179.25,49931.0,174.1191,174.2454,173.1866,174.1289,49931.0
2023-02-13 09:35:00,179.16,179.45,178.95,179.4,13098.0,174.0414,174.3231,173.8374,174.2746,13098.0
2023-02-13 09:40:00,179.47,179.8,179.24,179.4,14685.0,174.3426,174.6631,174.1191,174.2746,14685.0
2023-02-13 09:45:00,179.54,179.72,179.35,179.72,9528.0,174.4106,174.5854,174.226,174.5854,9528.0
2023-02-13 09:50:00,179.75,179.86,179.31,179.59,11057.0,174.6146,174.7214,174.1871,174.4591,11057.0
2023-02-13 09:55:00,179.69,179.81,179.57,179.74,6848.0,174.5563,174.6729,174.4397,174.6049,6848.0
2023-02-13 10:00:00,179.8,180.06,179.77,179.84,42838.0,174.6631,174.9157,174.634,174.702,42838.0
2023-02-13 10:05:00,179.87,180.33,179.73,180.23,15958.0,174.7311,175.178,174.5951,175.0809,15958.0
2023-02-13 10:10:00,180.24,180.51,180.09,180.42,19759.0,175.0906,175.3529,174.9449,175.2654,19759.0
2023-02-13 10:15:00,180.39,180.41,180.17,180.31,15478.0,175.2363,175.2557,175.0226,175.1586,15478.0
2023-02-13 10:20:00,180.31,180.55,180.23,180.32,7138.0,175.1586,175.3917,175.0809,175.1683,7138.0
2023-02-13 10:25:00,180.31,180.87,180.3,180.75,30131.0,175.1586,175.7026,175.1489,175.586,30131.0
2023-02-13 10:30:00,180.79,181.0,180.71,180.98,21623.0,175.6249,175.8289,175.5471,175.8094,21623.0
2023-02-13 10:35:00,180.99,181.09,180.69,180.74,39500.0,175.8191,175.9163,175.5277,175.5763,39500.0
2023-02-13 10:40:00,180.72,180.78,180.45,180.72,33263.0,175.5569,175.6151,175.2946,175.5569,33263.0
2023-02-13 10:45:00,180.74,180.86,180.58,180.84,37624.0,175.5763,175.6929,175.4209,175.6734,37624.0
2023-02-13 10:50:00,180.81,181.06,180.66,180.72,22006.0,175.6443,175.8871,175.4986,175.5569,22006.0
2023-02-13 10:55:00,180.7,180.82,180.47,180.71,20140.0,175.5374,175.654,175.314,175.5471,20140.0
2023-02-13 11:00:00,180.75,180.81,180.58,180.59,21812.0,175.586,175.6443,175.4209,175.4306,21812.0
2023-02-13 11:05:00,180.61,180.64,180.44,180.49,18035.0,175.45,175.4791,175.2849,175.3334,18035.0
2023-02-13 11:10:00,180.49,180.61,180.31,180.5,19734.0,175.3334,175.45,175.1586,175.3431,19734.0
2023-02-13 11:15:00,180.48,180.65,180.41,180.56,18966.0,175.3237,175.4889,175.2557,175.4014,18966.0
2023-02-13 11:20:00,180.53,180.56,180.36,180.51,12278.0,175.3723,175.4014,175.2071,175.3529,12278.0
2023-02-13 11:25:00,180.47,180.64,180.39,180.53,11174.0,175.314,175.4791,175.2363,175.3723,11174.0
2023-02-13 11:30:00,180.5,180.51,180.35,180.41,9185.0,175.3431,175.3529,175.1974,175.2557,9185.0
2023-02-13 11:35:00,180.42,180.51,180.41,180.5,7153.0,175.2654,175.3529,175.2557,175.3431,7153.0
2023-02-13 11:40:00,180.53,181.06,180.53,180.89,20277.0,175.3723,175.8871,175.3723,175.722,20277.0
2023-02-13 11:45:00,180.89,181.0,180.78,180.92,9842.0,175.722,175.8289,175.6151,175.7511,9842.0
2023-02-13 11:50:00,180.92,180.92,180.72,180.77,8613.0,175.7511,175.7511,175.5569,175.6054,8613.0
2023-02-13 11:55:00,180.79,180.9,180.7,180.89,7861.0,175.6249,175.7317,175.5374,175.722,7861.0
2023-02-13 12:00:00,180.88,180.95,180.79,180.8,5905.0,175.7123,175.7803,175.6249,175.6346,5905.0
2023-02-13 12:05:00,180.83,180.92,180.77,180.87,6889.0,175.6637,175.7511,175.6054,175.7026,6889.0
2023-02-13 12:10:00,180.86,180.91,180.76,180.87,6092.0,175.6929,175.7414,175.5957,175.7026,6092.0
2023-02-13 12:15:00,180.92,181.18,180.91,181.04,19810.0,175.7511,176.0037,175.7414,175.8677,19810.0
2023-02-13 12:20:00,181.07,181.14,180.9,180.97,18174.0,175.8969,175.9649,175.7317,175.7997,18174.0
2023-02-13 12:25:00,180.96,181.06,180.86,180.97,7968.0,175.79,175.8871,175.6929,175.7997,7968.0
2023-02-13 12:30:00,181.0,181.02,180.89,180.96,5964.0,175.8289,175.8483,175.722,175.79,5964.0
2023-02-13 12:35:00,180.92,181.09,180.88,181.04,19403.0,175.7511,175.9163,175.7123,175.8677,19403.0
2023-02-13 12:40:00,181.01,181.17,180.95,180.99,18095.0,175.8386,175.994,175.7803,175.8191,18095.0
2023-02-13 12:45:00,181.02,181.27,181.02,181.25,11854.0,175.8483,176.0911,175.8483,176.0717,11854.0
2023-02-13 12:50:00,181.21,181.23,181.09,181.1,6453.0,176.0329,176.0523,175.9163,175.926,6453.0
2023-02-13 12:55:00,181.1,181.18,181.06,181.1,8008.0,175.926,176.0037,175.8871,175.926,8008.0
2023-02-13 13:00:00,181.05,181.21,181.0,181.11,9646.0,175.8774,176.0329,175.8289,175.9357,9646.0
2023-02-13 13:05:00,181.11,181.17,180.9,180.96,5530.0,175.9357,175.994,175.7317,175.79,5530.0
2023-02-13 13:10:00,180.95,181.02,180.74,180.9,8807.0,175.7803,175.8483,175.5763,175.7317,8807.0
2023-02-13 13:15:00,180.86,181.02,180.86,180.89,12119.0,175.6929,175.8483,175.6929,175.722,12119.0
2023-02-13 13:20:00,180.87,180.87,180.7,180.75,9507.0,175.7026,175.7026,175.5374,175.586,9507.0
2023-02-13 13:25:00,180.75,180.97,180.75,180.97,6943.0,175.586,175.7997,175.586,175.7997,6943.0
2023-02-13 13:30:00,180.99,181.19,180.97,181.06,14147.0,175.8191,176.0134,175.7997,175.8871,14147.0
2023-02-13 13:35:00,181.06,181.09,180.99,181.07,5677.0,175.8871,175.9163,175.8191,175.8969,5677.0
2023-02-13 13:40:00,181.08,181.29,181.06,181.29,9455.0,175.9066,176.1106,175.8871,176.1106,9455.0
2023-02-13 13:45:00,181.28,181.36,181.26,181.31,12200.0,176.1009,176.1786,176.0814,176.13,12200.0
2023-02-13 13:50:00,181.31,181.39,181.06,181.07,12219.0,176.13,176.2077,175.8871,175.8969,12219.0
2023-02-13 13:55:00,181.08,181.25,181.08,181.14,11562.0,175.9066,176.0717,175.9066,175.9649,11562.0
2023-02-13 14:00:00,181.11,181.18,180.95,180.95,13064.0,175.9357,176.0037,175.7803,175.7803,13064.0
2023-02-13 14:05:00,180.93,180.99,180.67,180.72,12689.0,175.7609,175.8191,175.5083,175.5569,12689.0
2023-02-13 14:10:00,180.74,180.86,180.61,180.63,12883.0,175.5763,175.6929,175.45,175.4694,12883.0
2023-02-13 14:15:00,180.61,180.69,180.55,180.67,6743.0,175.45,175.5277,175.3917,175.5083,6743.0
2023-02-13 14:20:00,180.67,180.76,180.61,180.65,12085.0,175.5083,175.5957,175.45,175.4889,12085.0
2023-02-13 14:25:00,180.63,180.66,180.45,180.52,11636.0,175.4694,175.4986,175.2946,175.3626,11636.0
2023-02-13 14:30:00,180.5,180.7,180.37,180.43,9235.0,175.3431,175.5374,175.2169,175.2751,9235.0
2023-02-13 14:35:00,180.44,180.71,180.4,180.53,12558.0,175.2849,175.5471,175.246,175.3723,12558.0
2023-02-13 14:40:00,180.56,180.63,180.47,180.59,11726.0,175.4014,175.4694,175.314,175.4306,11726.0
2023-02-13 14:45:00,180.59,180.73,180.52,180.73,23070.0,175.4306,175.5666,175.3626,175.5666,23070.0
2023-02-13 14:50:00,180.72,180.82,180.7,180.81,10435.0,175.5569,175.654,175.5374,175.6443,10435.0
2023-02-13 14:55:00,180.83,180.9,180.71,180.86,9328.0,175.6637,175.7317,175.5471,175.6929,9328.0
2023-02-13 15:00:00,180.89,180.91,180.51,180.74,8231.0,175.722,175.7414,175.3529,175.5763,8231.0
2023-02-13 15:05:00,180.74,180.89,180.7,180.85,15556.0,175.5763,175.722,175.5374,175.6831,15556.0
2023-02-13 15:10:00,180.86,180.93,180.8,180.85,12156.0,175.6929,175.7609,175.6346,175.6831,12156.0
2023-02-13 15:15:00,180.87,180.99,180.72,180.9,25968.0,175.7026,175.8191,175.5569,175.7317,25968.0
2023-02-13 15:20:00,180.9,180.95,180.82,180.84,12955.0,175.7317,175.7803,175.654,175.6734,12955.0
2023-02-13 15:25:00,180.84,180.97,180.67,180.88,18338.0,175.6734,175.7997,175.5083,175.7123,18338.0
2023-02-13 15:30:00,180.87,181.04,180.87,180.95,27427.0,175.7026,175.8677,175.7026,175.7803,27427.0
2023-02-13 15:35:00,180.97,181.15,180.97,181.03,23326.0,175.7997,175.9746,175.7997,175.858,23326.0
2023-02-13 15:40:00,181.08,181.24,181.01,181.2,28329.0,175.9066,176.062,175.8386,176.0231,28329.0
2023-02-13 15:45:00,181.19,181.27,181.09,181.23,45958.0,176.0134,176.0911,175.9163,176.0523,45958.0
2023-02-13 15:50:00,181.23,181.23,180.81,180.91,83836.0,176.0523,176.0523,175.6443,175.7414,83836.0
2023-02-13 15:55:00,180.91,181.34,180.7,181.33,212342.0,175.7414,176.1591,175.5374,176.1494,212342.0
2023-02-14 09:30:00,180.31,180.31,179.28,179.73,36068.0,175.1586,175.1586,174.158,174.5951,36068.0
2023-02-14 09:35:00,179.99,180.39,179.84,180.39,5650.0,174.8477,175.2363,174.702,175.2363,5650.0
2023-02-14 09:40:00,180.24,180.28,179.68,180.05,7766.0,175.0906,175.1294,174.5466,174.906,7766.0
2023-02-14 09:45:00,180.03,180.68,180.03,180.59,12301.0,174.8866,175.518,174.8866,175.4306,12301.0
2023-02-14 09:50:00,180.6,180.81,180.23,180.43,16997.0,175.4403,175.6443,175.0809,175.2751,16997.0
2023-02-14 09:55:00,180.48,181.08,180.47,180.84,16114.0,175.3237,175.9066,175.314,175.6734,16114.0
2023-02-14 10:00:00,180.81,181.1,180.81,180.97,5489.0,175.6443,175.926,175.6443,175.7997,5489.0
2023-02-14 10:05:00,180.86,181.46,180.85,181.38,18091.0,175.6929,176.2757,175.6831,176.198,18091.0
2023-02-14 10:10:00,181.46,182.15,181.4,181.89,20733.0,176.2757,176.946,176.2174,176.6934,20733.0
2023-02-14 10:15:00,181.96,182.11,181.8,181.81,16892.0,176.7614,176.9071,176.606,176.6157,16892.0
2023-02-14 10:20:00,181.78,182.11,181.75,181.92,6940.0,176.5866,176.9071,176.5574,176.7226,6940.0
2023-02-14 10:25:00,181.85,181.95,181.41,181.41,14952.0,176.6546,176.7517,176.2271,176.2271,14952.0
2023-02-14 10:30:00,181.45,181.65,181.23,181.33,14969.0,176.266,176.4603,176.0523,176.1494,14969.0
2023-02-14 10:35:00,181.26,181.26,180.45,180.45,16519.0,176.0814,176.0814,175.2946,175.2946,16519.0
2023-02-14 10:40:00,180.39,180.8,180.27,180.8,13289.0,175.2363,175.6346,175.1197,175.6346,13289.0
2023-02-14 10:45:00,180.71,180.85,180.03,180.64,9921.0,175.5471,175.6831,174.8866,175.4791,9921.0
2023-02-14 10:50:00,180.61,180.65,180.09,180.31,10304.0,175.45,175.4889,174.9449,175.1586,10304.0
2023-02-14 10:55:00,180.3,180.47,180.05,180.3,6526.0,175.1489,175.314,174.906,175.1489,6526.0
2023-02-14 11:00:00,180.24,181.0,180.24,180.87,17147.0,175.0906,175.8289,175.0906,175.7026,17147.0
2023-02-14 11:05:00,180.89,181.2,180.81,180.93,5695.0,175.722,176.0231,175.6443,175.7609,5695.0
2023-02-14 11:10:00,180.94,181.2,180.81,180.89,5286.0,175.7706,176.0231,175.6443,175.722,5286.0
2023-02-14 11:15:00,180.84,180.93,180.65,180.83,10285.0,175.6734,175.7609,175.4889,175.6637,10285.0
2023-02-14 11:20:00,180.78,180.87,180.59,180.63,9403.0,175.6151,175.7026,175.4306,175.4694,9403.0
2023-02-14 11:25:00,180.65,180.7,179.5,179.51,55378.0,175.4889,175.5374,174.3717,174.3814,55378.0
2023-02-14 11:30:00,179.51,179.51,178.79,179.05,47329.0,174.3814,174.3814,173.682,173.9346,47329.0
2023-02-14 11:35:00,179.02,179.55,178.95,179.3,11560.0,173.9054,174.4203,173.8374,174.1774,11560.0
2023-02-14 11:40:00,179.26,179.57,179.17,179.41,8355.0,174.1386,174.4397,174.0511,174.2843,8355.0
2023-02-14 11:45:00,179.34,179.93,179.34,179.8,7430.0,174.2163,174.7894,174.2163,174.6631,7430.0
2023-02-14 11:50:00,179.77,179.86,179.27,179.58,11179.0,174.634,174.7214,174.1483,174.4494,11179.0
2023-02-14 11:55:00,179.54,179.91,179.53,179.91,10748.0,174.4106,174.77,174.4009,174.77,10748.0
2023-02-14 12:00:00,179.86,180.05,179.81,179.96,5253.0,174.7214,174.906,174.6729,174.8186,5253.0
2023-02-14 12:05:00,179.93,180.08,179.84,180.02,10930.0,174.7894,174.9351,174.702,174.8769,10930.0
2023-02-14 12:10:00,179.98,180.46,179.98,180.42,5997.0,174.838,175.3043,174.838,175.2654,5997.0
2023-02-14 12:15:00,180.37,180.44,180.22,180.42,4607.0,175.2169,175.2849,175.0711,175.2654,4607.0
2023-02-14 12:20:00,180.38,180.51,180.21,180.22,11163.0,175.2266,175.3529,175.0614,175.0711,11163.0
2023-02-14 12:25:00,180.24,180.49,180.24,180.4,2936.0,175.0906,175.3334,175.0906,175.246,2936.0
2023-02-14 12:30:00,180.33,180.58,180.28,180.56,6776.0,175.178,175.4209,175.1294,175.4014,6776.0
2023-02-14 12:35:00,180.5,180.51,180.27,180.43,4944.0,175.3431,175.3529,175.1197,175.2751,4944.0
2023-02-14 12:40:00,180.46,180.61,180.4,180.41,4039.0,175.3043,175.45,175.246,175.2557,4039.0
2023-02-14 12:45:00,180.43,180.67,180.38,180.61,6916.0,175.2751,175.5083,175.2266,175.45,6916.0
2023-02-14 12:50:00,180.55,180.82,180.53,180.74,12531.0,175.3917,175.654,175.3723,175.5763,12531.0
2023-02-14 12:55:00,180.74,181.03,180.74,180.97,15689.0,175.5763,175.858,175.5763,175.7997,15689.0
2023-02-14 13:00:00,180.95,181.7,180.91,181.53,33421.0,175.7803,176.5089,175.7414,176.3437,33421.0
2023-02-14 13:05:00,181.53,181.8,181.53,181.69,20160.0,176.3437,176.606,176.3437,176.4991,20160.0
2023-02-14 13:10:00,181.66,181.8,181.49,181.75,14725.0,176.47,176.606,176.3049,176.5574,14725.0
2023-02-14 13:15:00,181.78,182.0,181.58,181.67,9688.0,176.5866,176.8003,176.3923,176.4797,9688.0
2023-02-14 13:20:00,181.66,181.76,181.32,181.35,6207.0,176.47,176.5671,176.1397,176.1689,6207.0
2023-02-14 13:25:00,181.32,181.37,181.1,181.1,11659.0,176.1397,176.1883,175.926,175.926,11659.0
2023-02-14 13:30:00,181.11,181.25,181.11,181.25,4953.0,175.9357,176.0717,175.9357,176.0717,4953.0
2023-02-14 13:35:00,181.28,181.28,181.08,181.13,3708.0,176.1009,176.1009,175.9066,175.9551,3708.0
2023-02-14 13:40:00,181.12,181.22,180.84,180.84,7495.0,175.9454,176.0426,175.6734,175.6734,7495.0
2023-02-14 13:45:00,180.86,181.25,180.86,181.11,18993.0,175.6929,176.0717,175.6929,175.9357,18993.0
2023-02-14 13:50:00,181.1,181.11,180.66,180.75,13968.0,175.926,175.9357,175.4986,175.586,13968.0
2023-02-14 13:55:00,180.79,180.94,180.41,180.58,35373.0,175.6249,175.7706,175.2557,175.4209,35373.0
2023-02-14 14:00:00,180.51,181.08,180.51,181.05,6159.0,175.3529,175.9066,175.3529,175.8774,6159.0
2023-02-14 14:05:00,181.0,181.01,180.59,180.78,11424.0,175.8289,175.8386,175.4306,175.6151,11424.0
2023-02-14 14:10:00,180.9,181.04,180.85,181.01,5868.0,175.7317,175.8677,175.6831,175.8386,5868.0
2023-02-14 14:15:00,180.98,181.51,180.97,181.43,9645.0,175.8094,176.3243,175.7997,176.2466,9645.0
2023-02-14 14:20:00,181.5,181.52,181.28,181.37,2914.0,176.3146,176.334,176.1009,176.1883,2914.0
2023-02-14 14:25:00,181.39,181.4,181.23,181.26,8023.0,176.2077,176.2174,176.0523,176.0814,8023.0
2023-02-14 14:30:00,181.28,181.64,181.26,181.6,10791.0,176.1009,176.4506,176.0814,176.4117,10791.0
2023-02-14 14:35:00,181.69,181.75,181.52,181.55,5364.0,176.4991,176.5574,176.334,176.3631,5364.0
2023-02-14 14:40:00,181.53,181.63,181.51,181.54,5813.0,176.3437,176.4409,176.3243,176.3534,5813.0
2023-02-14 14:45:00,181.54,181.6,181.47,181.5,3769.0,176.3534,176.4117,176.2854,176.3146,3769.0
2023-02-14 14:50:00,181.5,181.64,181.35,181.42,4343.0,176.3146,176.4506,176.1689,176.2369,4343.0
2023-02-14 14:55:00,181.4,181.59,181.36,181.43,3132.0,176.2174,176.402,176.1786,176.2466,3132.0
2023-02-14 15:00:00,181.41,181.58,181.33,181.42,5179.0,176.2271,176.3923,176.1494,176.2369,5179.0
2023-02-14 15:05:00,181.37,181.4,181.19,181.25,4765.0,176.1883,176.2174,176.0134,176.0717,4765.0
2023-02-14 15:10:00,181.18,181.29,180.96,181.19,8873.0,176.0037,176.1106,175.79,176.0134,8873.0
2023-02-14 15:15:00,181.16,181.31,181.03,181.25,4310.0,175.9843,176.13,175.858,176.0717,4310.0
2023-02-14 15:20:00,181.24,181.3,181.14,181.3,5201.0,176.062,176.1203,175.9649,176.1203,5201.0
2023-02-14 15:25:00,181.3,181.34,181.04,181.12,24154.0,176.1203,176.1591,175.8677,175.9454,24154.0
2023-02-14 15:30:00,181.13,181.4,181.01,181.17,25764.0,175.9551,176.2174,175.8386,175.994,25764.0
2023-02-14 15:35:00,181.22,181.35,181.12,181.25,14017.0,176.0426,176.1689,175.9454,176.0717,14017.0
2023-02-14 15:40:00,181.25,181.32,181.19,181.28,9953.0,176.0717,176.1397,176.0134,176.1009,9953.0
2023-02-14 15:45:00,181.24,181.43,181.22,181.43,34234.0,176.062,176.2466,176.0426,176.2466,34234.0
2023-02-14 15:50:00,181.37,181.66,181.19,181.65,55779.0,176.1883,176.47,176.0134,176.4603,55779.0
2023-02-14 15:55:00,181.67,181.67,180.91,181.01,139551.0,176.4797,176.4797,175.7414,175.8386,139551.0
2023-02-15 09:30:00,178.92,179.93,178.5,179.6,52362.0,173.8083,174.7894,173.4003,174.4689,52362.0
2023-02-15 09:35:00,179.83,180.07,179.53,179.63,15223.0,174.6923,174.9254,174.4009,174.498,15223.0
2023-02-15 09:40:00,179.63,180.22,179.6,179.8,9465.0,174.498,175.0711,174.4689,174.6631,9465.0
2023-02-15 09:45:00,179.78,180.16,179.7,179.91,6925.0,174.6437,175.0129,174.566,174.77,6925.0
2023-02-15 09:50:00,179.83,180.08,179.36,179.67,19713.0,174.6923,174.9351,174.2357,174.5369,19713.0
2023-02-15 09:55:00,179.67,179.91,179.65,179.7,13536.0,174.5369,174.77,174.5174,174.566,13536.0
2023-02-15 10:00:00,179.67,180.13,179.67,179.92,5272.0,174.5369,174.9837,174.5369,174.7797,5272.0
2023-02-15 10:05:00,179.85,180.07,179.62,179.88,8035.0,174.7117,174.9254,174.4883,174.7409,8035.0
2023-02-15 10:10:00,179.88,180.15,179.64,179.93,8796.0,174.7409,175.0031,174.5077,174.7894,8796.0
2023-02-15 10:15:00,179.92,180.25,179.8,180.01,11616.0,174.7797,175.1003,174.6631,174.8671,11616.0
2023-02-15 10:20:00,180.02,180.18,179.75,179.86,4673.0,174.8769,175.0323,174.6146,174.7214,4673.0
2023-02-15 10:25:00,179.76,179.81,179.53,179.63,6931.0,174.6243,174.6729,174.4009,174.498,6931.0
2023-02-15 10:30:00,179.64,179.94,179.64,179.82,9614.0,174.5077,174.7991,174.5077,174.6826,9614.0
2023-02-15 10:35:00,179.85,179.85,179.56,179.7,8830.0,174.7117,174.7117,174.43,174.566,8830.0
2023-02-15 10:40:00,179.68,179.74,179.47,179.48,36568.0,174.5466,174.6049,174.3426,174.3523,36568.0
2023-02-15 10:45:00,179.5,179.59,179.48,179.53,4465.0,174.3717,174.4591,174.3523,174.4009,4465.0
2023-02-15 10:50:00,179.5,179.64,179.5,179.59,11821.0,174.3717,174.5077,174.3717,174.4591,11821.0
2023-02-15 10:55:00,179.59,179.91,179.58,179.68,9534.0,174.4591,174.77,174.4494,174.5466,9534.0
2023-02-15 11:00:00,179.62,179.77,179.56,179.77,7041.0,174.4883,174.634,174.43,174.634,7041.0
2023-02-15 11:05:00,179.9,180.22,179.85,180.05,8421.0,174.7603,175.0711,174.7117,174.906,8421.0
2023-02-15 11:10:00,180.13,180.18,179.96,179.97,15372.0,174.9837,175.0323,174.8186,174.8283,15372.0
2023-02-15 11:15:00,180.0,180.2,179.97,180.08,4370.0,174.8574,175.0517,174.8283,174.9351,4370.0
2023-02-15 11:20:00,180.08,180.08,179.8,179.88,6676.0,174.9351,174.9351,174.6631,174.7409,6676.0
2023-02-15 11:25:00,179.93,180.07,179.8,180.04,3610.0,174.7894,174.9254,174.6631,174.8963,3610.0
2023-02-15 11:30:00,180.02,180.04,179.74,179.79,6828.0,174.8769,174.8963,174.6049,174.6534,6828.0
2023-02-15 11:35:00,179.77,180.01,179.72,179.99,11510.0,174.634,174.8671,174.5854,174.8477,11510.0
2023-02-15 11:40:00,179.97,180.28,179.97,180.16,6722.0,174.8283,175.1294,174.8283,175.0129,6722.0
2023-02-15 11:45:00,180.16,180.3,180.05,180.26,8671.0,175.0129,175.1489,174.906,175.11,8671.0
2023-02-15 11:50:00,180.28,180.42,180.19,180.37,5548.0,175.1294,175.2654,175.042,175.2169,5548.0
2023-02-15 11:55:00,180.36,180.42,180.11,180.16,4068.0,175.2071,175.2654,174.9643,175.0129,4068.0
2023-02-15 12:00:00,180.21,180.21,179.84,179.84,12698.0,175.0614,175.0614,174.702,174.702,12698.0
2023-02-15 12:05:00,179.86,180.02,179.48,179.48,8096.0,174.7214,174.8769,174.3523,174.3523,8096.0
2023-02-15 12:10:00,179.48,179.48,179.25,179.32,6739.0,174.3523,174.3523,174.1289,174.1969,6739.0
2023-02-15 12:15:00,179.27,179.42,179.27,179.29,2899.0,174.1483,174.294,174.1483,174.1677,2899.0
2023-02-15 12:20:00,179.32,179.41,179.26,179.36,3676.0,174.1969,174.2843,174.1386,174.2357,3676.0
2023-02-15 12:25:00,179.35,179.4,179.1,179.1,6109.0,174.226,174.2746,173.9831,173.9831,6109.0
2023-02-15 12:30:00,179.12,179.28,179.08,179.28,4631.0,174.0026,174.158,173.9637,174.158,4631.0
2023-02-15 12:35:00,179.34,179.41,179.09,179.25,5861.0,174.2163,174.2843,173.9734,174.1289,5861.0
2023-02-15 12:40:00,179.26,179.4,179.21,179.36,2857.0,174.1386,174.2746,174.09,174.2357,2857.0
2023-02-15 12:45:00,179.41,179.42,179.32,179.42,4847.0,174.2843,174.294,174.1969,174.294,4847.0
2023-02-15 12:50:00,179.43,179.53,179.42,179.49,8531.0,174.3037,174.4009,174.294,174.362,8531.0
2023-02-15 12:55:00,179.44,179.56,179.34,179.34,3323.0,174.3134,174.43,174.2163,174.2163,3323.0
2023-02-15 13:00:00,179.45,179.54,179.4,179.4,7796.0,174.3231,174.4106,174.2746,174.2746,7796.0
2023-02-15 13:05:00,179.29,179.48,179.29,179.48,3790.0,174.1677,174.3523,174.1677,174.3523,3790.0
2023-02-15 13:10:00,179.53,179.65,179.52,179.59,5580.0,174.4009,174.5174,174.3911,174.4591,5580.0
2023-02-15 13:15:00,179.62,179.79,179.51,179.69,4699.0,174.4883,174.6534,174.3814,174.5563,4699.0
2023-02-15 13:20:00,179.75,179.84,179.73,179.79,4181.0,174.6146,174.702,174.5951,174.6534,4181.0
2023-02-15 13:25:00,179.77,179.86,179.76,179.84,5629.0,174.634,174.7214,174.6243,174.702,5629.0
2023-02-15 13:30:00,179.84,179.87,179.76,179.85,9686.0,174.702,174.7311,174.6243,174.7117,9686.0
2023-02-15 13:35:00,179.89,179.91,179.78,179.81,9690.0,174.7506,174.77,174.6437,174.6729,9690.0
2023-02-15 13:40:00,179.83,180.0,179.81,180.0,3708.0,174.6923,174.8574,174.6729,174.8574,3708.0
2023-02-15 13:45:00,180.03,180.21,180.01,180.09,7940.0,174.8866,175.0614,174.8671,174.9449,7940.0
2023-02-15 13:50:00,180.16,180.32,180.05,180.29,6495.0,175.0129,175.1683,174.906,175.1391,6495.0
2023-02-15 13:55:00,180.31,180.37,180.23,180.29,8426.0,175.1586,175.2169,175.0809,175.1391,8426.0
2023-02-15 14:00:00,180.25,180.41,180.17,180.36,9434.0,175.1003,175.2557,175.0226,175.2071,9434.0
2023-02-15 14:05:00,180.39,180.52,180.29,180.46,5140.0,175.2363,175.3626,175.1391,175.3043,5140.0
2023-02-15 14:10:00,180.42,180.48,180.4,180.46,4120.0,175.2654,175.3237,175.246,175.3043,4120.0
2023-02-15 14:15:00,180.47,180.52,180.38,180.44,6382.0,175.314,175.3626,175.2266,175.2849,6382.0
2023-02-15 14:20:00,180.45,180.5,180.37,180.46,4892.0,175.2946,175.3431,175.2169,175.3043,4892.0
2023-02-15 14:25:00,180.47,180.48,180.26,180.4,18914.0,175.314,175.3237,175.11,175.246,18914.0
2023-02-15 14:30:00,180.39,180.45,180.28,180.35,40739.0,175.2363,175.2946,175.1294,175.1974,40739.0
2023-02-15 14:35:00,180.37,180.4,180.3,180.36,15675.0,175.2169,175.246,175.1489,175.2071,15675.0
2023-02-15 14:40:00,180.34,180.55,180.27,180.44,18845.0,175.1877,175.3917,175.1197,175.2849,18845.0
2023-02-15 14:45:00,180.43,180.49,180.24,180.28,8868.0,175.2751,175.3334,175.0906,175.1294,8868.0
2023-02-15 14:50:00,180.28,180.36,180.17,180.21,9469.0,175.1294,175.2071,175.0226,175.0614,9469.0
2023-02-15 14:55:00,180.23,180.23,180.01,180.03,7514.0,175.0809,175.0809,174.8671,174.8866,7514.0
2023-02-15 15:00:00,180.04,180.14,180.03,180.07,5601.0,174.8963,174.9934,174.8866,174.9254,5601.0
2023-02-15 15:05:00,180.07,180.3,180.07,180.24,11984.0,174.9254,175.1489,174.9254,175.0906,11984.0
2023-02-15 15:10:00,180.22,180.3,180.14,180.16,8544.0,175.0711,175.1489,174.9934,175.0129,8544.0
2023-02-15 15:15:00,180.2,180.22,180.06,180.08,5175.0,175.0517,175.0711,174.9157,174.9351,5175.0
2023-02-15 15:20:00,180.09,180.23,180.03,180.03,4704.0,174.9449,175.0809,174.8866,174.8866,4704.0
2023-02-15 15:25:00,180.03,180.17,179.99,180.1,4886.0,174.8866,175.0226,174.8477,174.9546,4886.0
2023-02-15 15:30:00,180.1,180.3,179.97,180.3,15233.0,174.9546,175.1489,174.8283,175.1489,15233.0
2023-02-15 15:35:00,180.25,180.28,180.18,180.25,10934.0,175.1003,175.1294,175.0323,175.1003,10934.0
2023-02-15 15:40:00,180.26,180.34,180.14,180.19,13453.0,175.11,175.1877,174.9934,175.042,13453.0
2023-02-15 15:45:00,180.21,180.47,180.19,180.44,16829.0,175.0614,175.314,175.042,175.2849,16829.0
2023-02-15 15:50:00,180.48,180.65,180.33,180.39,35242.0,175.3237,175.4889,175.178,175.2363,35242.0
2023-02-15 15:55:00,180.34,180.74,180.28,180.63,67072.0,175.1877,175.5763,175.1294,175.4694,67072.0
2023-02-16 09:30:00,179.48,179.53,178.9,179.15,52795.0,174.3523,174.4009,173.7889,174.0317,52795.0
2023-02-16 09:35:00,179.15,179.26,177.88,178.48,20362.0,174.0317,174.1386,172.798,173.3809,20362.0
2023-02-16 09:40:00,178.58,178.73,178.16,178.52,17563.0,173.478,173.6237,173.07,173.4197,17563.0
2023-02-16 09:45:00,178.59,179.05,178.29,178.8,17582.0,173.4877,173.9346,173.1963,173.6917,17582.0
2023-02-16 09:50:00,178.84,179.04,178.36,178.47,19305.0,173.7306,173.9249,173.2643,173.3711,19305.0
2023-02-16 09:55:00,178.48,178.77,178.23,178.28,16335.0,173.3809,173.6626,173.138,173.1866,16335.0
2023-02-16 10:00:00,178.24,178.43,177.82,177.9,16945.0,173.1477,173.3323,172.7397,172.8174,16945.0
2023-02-16 10:05:00,177.94,178.39,177.94,178.28,13468.0,172.8563,173.2934,172.8563,173.1866,13468.0
2023-02-16 10:10:00,178.22,178.51,178.22,178.32,15195.0,173.1283,173.41,173.1283,173.2254,15195.0
2023-02-16 10:15:00,178.35,178.4,178.08,178.32,17193.0,173.2546,173.3031,172.9923,173.2254,17193.0
2023-02-16 10:20:00,178.33,178.39,178.08,178.08,16133.0,173.2351,173.2934,172.9923,172.9923,16133.0
2023-02-16 10:25:00,178.11,178.35,178.06,178.33,12965.0,173.0214,173.2546,172.9729,173.2351,12965.0
2023-02-16 10:30:00,178.32,178.52,178.3,178.52,19606.0,173.2254,173.4197,173.206,173.4197,19606.0
2023-02-16 10:35:00,178.55,178.87,178.46,178.84,11754.0,173.4489,173.7597,173.3614,173.7306,11754.0
2023-02-16 10:40:00,178.7,178.75,178.58,178.61,13355.0,173.5946,173.6431,173.478,173.5071,13355.0
2023-02-16 10:45:00,178.65,178.93,178.58,178.93,40473.0,173.546,173.818,173.478,173.818,40473.0
2023-02-16 10:50:00,178.99,179.37,178.99,179.27,36786.0,173.8763,174.2454,173.8763,174.1483,36786.0
2023-02-16 10:55:00,179.23,179.27,179.11,179.26,24186.0,174.1094,174.1483,173.9929,174.1386,24186.0
2023-02-16 11:00:00,179.32,179.59,179.32,179.52,7612.0,174.1969,174.4591,174.1969,174.3911,7612.0
2023-02-16 11:05:00,179.53,179.53,179.16,179.32,18671.0,174.4009,174.4009,174.0414,174.1969,18671.0
2023-02-16 11:10:00,179.34,179.34,179.16,179.2,19864.0,174.2163,174.2163,174.0414,174.0803,19864.0
2023-02-16 11:15:00,179.21,179.26,178.89,178.9,14660.0,174.09,174.1386,173.7791,173.7889,14660.0
2023-02-16 11:20:00,178.93,178.93,178.59,178.81,12415.0,173.818,173.818,173.4877,173.7014,12415.0
2023-02-16 11:25:00,178.81,178.99,178.7,178.99,6324.0,173.7014,173.8763,173.5946,173.8763,6324.0
2023-02-16 11:30:00,179.02,179.34,178.9,178.9,7722.0,173.9054,174.2163,173.7889,173.7889,7722.0
2023-02-16 11:35:00,178.93,179.03,178.87,178.88,5661.0,173.818,173.9151,173.7597,173.7694,5661.0
2023-02-16 11:40:00,178.88,179.0,178.85,178.86,4370.0,173.7694,173.886,173.7403,173.75,4370.0
2023-02-16 11:45:00,178.91,179.16,178.88,179.1,7413.0,173.7986,174.0414,173.7694,173.9831,7413.0
2023-02-16 11:50:00,179.07,179.1,178.91,178.91,9264.0,173.954,173.9831,173.7986,173.7986,9264.0
2023-02-16 11:55:00,178.96,179.02,178.87,178.94,4182.0,173.8471,173.9054,173.7597,173.8277,4182.0
2023-02-16 12:00:00,178.97,178.97,178.73,178.75,4728.0,173.8569,173.8569,173.6237,173.6431,4728.0
2023-02-16 12:05:00,178.73,178.92,178.72,178.87,8479.0,173.6237,173.8083,173.614,173.7597,8479.0
2023-02-16 12:10:00,178.92,179.24,178.92,179.18,6915.0,173.8083,174.1191,173.8083,174.0609,6915.0
2023-02-16 12:15:00,179.23,179.24,178.97,178.97,6897.0,174.1094,174.1191,173.8569,173.8569,6897.0
2023-02-16 12:20:00,178.94,179.68,178.94,179.68,4863.0,173.8277,174.5466,173.8277,174.5466,4863.0
2023-02-16 12:25:00,179.69,179.72,179.51,179.62,5115.0,174.5563,174.5854,174.3814,174.4883,5115.0
2023-02-16 12:30:00,179.6,179.78,179.52,179.75,8171.0,174.4689,174.6437,174.3911,174.6146,8171.0
2023-02-16 12:35:00,179.75,179.88,179.63,179.63,6741.0,174.6146,174.7409,174.498,174.498,6741.0
2023-02-16 12:40:00,179.62,179.67,179.56,179.62,2920.0,174.4883,174.5369,174.43,174.4883,2920.0
2023-02-16 12:45:00,179.66,179.75,179.56,179.75,5197.0,174.5271,174.6146,174.43,174.6146,5197.0
2023-02-16 12:50:00,179.66,179.74,179.5,179.59,9654.0,174.5271,174.6049,174.3717,174.4591,9654.0
2023-02-16 12:55:00,179.53,179.53,179.27,179.35,2910.0,174.4009,174.4009,174.1483,174.226,2910.0
2023-02-16 13:00:00,179.4,179.5,179.18,179.26,6890.0,174.2746,174.3717,174.0609,174.1386,6890.0
2023-02-16 13:05:00,179.25,179.32,179.21,179.28,4794.0,174.1289,174.1969,174.09,174.158,4794.0
2023-02-16 13:10:00,179.32,179.33,179.12,179.15,4310.0,174.1969,174.2066,174.0026,174.0317,4310.0
2023-02-16 13:15:00,179.16,179.23,179.06,179.11,4737.0,174.0414,174.1094,173.9443,173.9929,4737.0
2023-02-16 13:20:00,179.1,179.17,178.97,179.09,5627.0,173.9831,174.0511,173.8569,173.9734,5627.0
2023-02-16 13:25:00,179.09,179.16,178.95,179.12,5220.0,173.9734,174.0414,173.8374,174.0026,5220.0
2023-02-16 13:30:00,179.05,179.19,179.05,179.18,2112.0,173.9346,174.0706,173.9346,174.0609,2112.0
2023-02-16 13:35:00,179.28,179.41,179.2,179.25,3366.0,174.158,174.2843,174.0803,174.1289,3366.0
2023-02-16 13:40:00,179.28,179.39,179.25,179.35,4134.0,174.158,174.2649,174.1289,174.226,4134.0
2023-02-16 13:45:00,179.4,179.55,179.27,179.53,15239.0,174.2746,174.4203,174.1483,174.4009,15239.0
2023-02-16 13:50:00,179.47,179.51,179.24,179.38,4022.0,174.3426,174.3814,174.1191,174.2551,4022.0
2023-02-16 13:55:00,179.32,179.44,179.32,179.42,2961.0,174.1969,174.3134,174.1969,174.294,2961.0
2023-02-16 14:00:00,179.43,179.81,179.42,179.79,7478.0,174.3037,174.6729,174.294,174.6534,7478.0
2023-02-16 14:05:00,179.74,179.74,179.48,179.49,6870.0,174.6049,174.6049,174.3523,174.362,6870.0
2023-02-16 14:10:00,179.51,179.63,179.44,179.54,5016.0,174.3814,174.498,174.3134,174.4106,5016.0
2023-02-16 14:15:00,179.53,179.66,179.46,179.6,4934.0,174.4009,174.5271,174.3329,174.4689,4934.0
2023-02-16 14:20:00,179.59,179.59,179.36,179.5,3981.0,174.4591,174.4591,174.2357,174.3717,3981.0
2023-02-16 14:25:00,179.54,179.69,179.54,179.6,6467.0,174.4106,174.5563,174.4106,174.4689,6467.0
2023-02-16 14:30:00,179.58,179.7,179.57,179.64,4380.0,174.4494,174.566,174.4397,174.5077,4380.0
2023-02-16 14:35:00,179.63,179.67,179.48,179.5,7000.0,174.498,174.5369,174.3523,174.3717,7000.0
2023-02-16 14:40:00,179.5,179.52,179.32,179.38,9624.0,174.3717,174.3911,174.1969,174.2551,9624.0
2023-02-16 14:45:00,179.42,179.46,179.37,179.39,5742.0,174.294,174.3329,174.2454,174.2649,5742.0
2023-02-16 14:50:00,179.41,179.42,179.27,179.36,5263.0,174.2843,174.294,174.1483,174.2357,5263.0
2023-02-16 14:55:00,179.36,179.41,179.31,179.33,3654.0,174.2357,174.2843,174.1871,174.2066,3654.0
2023-02-16 15:00:00,179.34,179.34,179.03,179.03,5784.0,174.2163,174.2163,173.9151,173.9151,5784.0
2023-02-16 15:05:00,179.05,179.11,178.63,178.88,20078.0,173.9346,173.9929,173.5266,173.7694,20078.0
2023-02-16 15:10:00,178.92,179.07,178.84,178.84,7639.0,173.8083,173.954,173.7306,173.7306,7639.0
2023-02-16 15:15:00,178.86,178.86,178.49,178.58,6050.0,173.75,173.75,173.3906,173.478,6050.0
2023-02-16 15:20:00,178.56,178.59,178.26,178.52,11389.0,173.4586,173.4877,173.1671,173.4197,11389.0
2023-02-16 15:25:00,178.49,178.67,178.2,178.2,7094.0,173.3906,173.5654,173.1089,173.1089,7094.0
2023-02-16 15:30:00,178.2,178.28,177.86,177.98,23250.0,173.1089,173.1866,172.7786,172.8951,23250.0
2023-02-16 15:35:00,178.01,178.21,177.97,178.04,16962.0,172.9243,173.1186,172.8854,172.9534,16962.0
2023-02-16 15:40:00,178.01,178.04,177.68,177.94,16936.0,172.9243,172.9534,172.6037,172.8563,16936.0
2023-02-16 15:45:00,177.97,178.02,177.72,178.0,31692.0,172.8854,172.934,172.6426,172.9146,31692.0
2023-02-16 15:50:00,177.96,178.24,177.72,177.99,55271.0,172.8757,173.1477,172.6426,172.9049,55271.0
2023-02-16 15:55:00,178.02,178.06,177.8,177.86,130809.0,172.934,172.9729,172.7203,172.7786,130809.0
2023-02-17 09:30:00,176.05,176.79,175.73,176.34,107873.0,171.0203,171.7391,170.7094,171.302,107873.0
2023-02-17 09:35:00,176.36,176.53,175.79,175.96,15913.0,171.3214,171.4866,170.7677,170.9329,15913.0
2023-02-17 09:40:00,175.79,176.26,175.58,175.63,17573.0,170.7677,171.2243,170.5637,170.6123,17573.0
2023-02-17 09:45:00,175.55,175.6,175.0,175.21,23743.0,170.5346,170.5831,170.0003,170.2043,23743.0
2023-02-17 09:50:00,175.36,175.4,174.67,174.71,27973.0,170.35,170.3889,169.6797,169.7186,27973.0
2023-02-17 09:55:00,174.66,175.11,174.65,175.11,8798.0,169.67,170.1071,169.6603,170.1071,8798.0
2023-02-17 10:00:00,175.2,175.96,175.2,175.96,18487.0,170.1946,170.9329,170.1946,170.9329,18487.0
2023-02-17 10:05:00,175.96,176.07,175.66,175.71,12137.0,170.9329,171.0397,170.6414,170.69,12137.0
2023-02-17 10:10:00,175.66,176.46,175.64,176.08,11874.0,170.6414,171.4186,170.622,171.0494,11874.0
2023-02-17 10:15:00,176.13,176.41,175.87,176.36,13194.0,171.098,171.37,170.8454,171.3214,13194.0
2023-02-17 10:20:00,176.31,176.56,176.06,176.13,9556.0,171.2729,171.5157,171.03,171.098,9556.0
2023-02-17 10:25:00,176.2,176.27,176.02,176.05,10279.0,171.166,171.234,170.9911,171.0203,10279.0
2023-02-17 10:30:00,176.04,176.43,176.04,176.31,10618.0,171.0106,171.3894,171.0106,171.2729,10618.0
2023-02-17 10:35:00,176.28,176.58,176.06,176.14,9050.0,171.2437,171.5351,171.03,171.1077,9050.0
2023-02-17 10:40:00,176.18,176.18,175.88,175.94,10677.0,171.1466,171.1466,170.8551,170.9134,10677.0
2023-02-17 10:45:00,175.78,176.09,175.78,175.98,4970.0,170.758,171.0591,170.758,170.9523,4970.0
2023-02-17 10:50:00,175.96,176.02,175.69,175.75,5984.0,170.9329,170.9911,170.6706,170.7289,5984.0
2023-02-17 10:55:00,175.67,175.75,175.54,175.63,5351.0,170.6511,170.7289,170.5249,170.6123,5351.0
2023-02-17 11:00:00,175.64,175.64,175.39,175.47,5610.0,170.622,170.622,170.3791,170.4569,5610.0
2023-02-17 11:05:00,175.5,175.7,175.45,175.46,8366.0,170.486,170.6803,170.4374,170.4471,8366.0
2023-02-17 11:10:00,175.47,175.61,175.34,175.5,7179.0,170.4569,170.5929,170.3306,170.486,7179.0
2023-02-17 11:15:00,175.47,175.47,175.23,175.29,10060.0,170.4569,170.4569,170.2237,170.282,10060.0
2023-02-17 11:20:00,175.29,175.29,175.01,175.21,6586.0,170.282,170.282,170.01,170.2043,6586.0
2023-02-17 11:25:00,175.16,175.18,174.95,175.06,21504.0,170.1557,170.1751,169.9517,170.0586,21504.0
2023-02-17 11:30:00,175.04,175.29,175.02,175.23,9633.0,170.0391,170.282,170.0197,170.2237,9633.0
2023-02-17 11:35:00,175.22,175.57,175.21,175.57,8747.0,170.214,170.554,170.2043,170.554,8747.0
2023-02-17 11:40:00,175.6,175.81,175.57,175.81,8129.0,170.5831,170.7871,170.554,170.7871,8129.0
2023-02-17 11:45:00,175.89,175.93,175.73,175.8,5119.0,170.8649,170.9037,170.7094,170.7774,5119.0
2023-02-17 11:50:00,175.75,175.91,175.72,175.84,7748.0,170.7289,170.8843,170.6997,170.8163,7748.0
2023-02-17 11:55:00,175.84,176.07,175.81,176.07,4557.0,170.8163,171.0397,170.7871,171.0397,4557.0
2023-02-17 12:00:00,176.04,176.44,176.04,176.28,6891.0,171.0106,171.3991,171.0106,171.2437,6891.0
2023-02-17 12:05:00,176.28,176.52,176.28,176.48,8146.0,171.2437,171.4769,171.2437,171.438,8146.0
2023-02-17 12:10:00,176.44,176.6,176.44,176.46,10375.0,171.3991,171.5546,171.3991,171.4186,10375.0
2023-02-17 12:15:00,176.5,176.59,176.14,176.14,7971.0,171.4574,171.5449,171.1077,171.1077,7971.0
2023-02-17 12:20:00,176.14,176.27,176.04,176.05,4398.0,171.1077,171.234,171.0106,171.0203,4398.0
2023-02-17 12:25:00,175.99,176.18,175.98,176.07,5677.0,170.962,171.1466,170.9523,171.0397,5677.0
2023-02-17 12:30:00,175.95,175.98,175.85,175.9,3438.0,170.9231,170.9523,170.826,170.8746,3438.0
2023-02-17 12:35:00,175.91,176.08,175.91,176.06,7002.0,170.8843,171.0494,170.8843,171.03,7002.0
2023-02-17 12:40:00,176.04,176.13,175.97,176.06,5424.0,171.0106,171.098,170.9426,171.03,5424.0
2023-02-17 12:45:00,175.99,176.14,175.95,175.95,2524.0,170.962,171.1077,170.9231,170.9231,2524.0
2023-02-17 12:50:00,175.99,176.03,175.75,175.82,4024.0,170.962,171.0009,170.7289,170.7969,4024.0
2023-02-17 12:55:00,175.83,176.01,175.82,175.99,5967.0,170.8066,170.9814,170.7969,170.962,5967.0
2023-02-17 13:00:00,175.96,175.99,175.83,175.85,9161.0,170.9329,170.962,170.8066,170.826,9161.0
2023-02-17 13:05:00,175.9,176.13,175.89,176.13,5195.0,170.8746,171.098,170.8649,171.098,5195.0
2023-02-17 13:10:00,176.12,176.34,176.11,176.3,14915.0,171.0883,171.302,171.0786,171.2631,14915.0
2023-02-17 13:15:00,176.38,176.52,176.33,176.37,2927.0,171.3409,171.4769,171.2923,171.3311,2927.0
2023-02-17 13:20:00,176.27,176.27,176.02,176.03,3365.0,171.234,171.234,170.9911,171.0009,3365.0
2023-02-17 13:25:00,175.97,176.14,175.91,176.14,7866.0,170.9426,171.1077,170.8843,171.1077,7866.0
2023-02-17 13:30:00,176.11,176.17,176.01,176.17,5409.0,171.0786,171.1369,170.9814,171.1369,5409.0
2023-02-17 13:35:00,176.17,176.25,176.13,176.22,3842.0,171.1369,171.2146,171.098,171.1854,3842.0
2023-02-17 13:40:00,176.26,176.38,176.19,176.32,5202.0,171.2243,171.3409,171.1563,171.2826,5202.0
2023-02-17 13:45:00,176.36,176.43,176.33,176.36,4233.0,171.3214,171.3894,171.2923,171.3214,4233.0
2023-02-17 13:50:00,176.32,176.35,176.16,176.21,4858.0,171.2826,171.3117,171.1271,171.1757,4858.0
2023-02-17 13:55:00,176.16,176.23,176.1,176.2,5475.0,171.1271,171.1951,171.0689,171.166,5475.0
2023-02-17 14:00:00,176.25,176.57,176.24,176.54,18929.0,171.2146,171.5254,171.2049,171.4963,18929.0
2023-02-17 14:05:00,176.54,176.85,176.54,176.78,16485.0,171.4963,171.7974,171.4963,171.7294,16485.0
2023-02-17 14:10:00,176.8,176.83,176.33,176.42,14192.0,171.7489,171.778,171.2923,171.3797,14192.0
2023-02-17 14:15:00,176.38,176.42,176.26,176.31,7799.0,171.3409,171.3797,171.2243,171.2729,7799.0
2023-02-17 14:20:00,176.34,176.84,176.32,176.81,8614.0,171.302,171.7877,171.2826,171.7586,8614.0
2023-02-17 14:25:00,176.84,176.87,176.66,176.71,6137.0,171.7877,171.8169,171.6129,171.6614,6137.0
2023-02-17 14:30:00,176.75,176.97,176.75,176.9,8580.0,171.7003,171.914,171.7003,171.846,8580.0
2023-02-17 14:35:00,176.92,177.02,176.89,176.93,9697.0,171.8654,171.9626,171.8363,171.8751,9697.0
2023-02-17 14:40:00,176.91,176.91,176.67,176.86,25980.0,171.8557,171.8557,171.6226,171.8071,25980.0
2023-02-17 14:45:00,176.84,176.97,176.74,176.97,11757.0,171.7877,171.914,171.6906,171.914,11757.0
2023-02-17 14:50:00,176.96,177.16,176.96,177.1,12682.0,171.9043,172.0986,171.9043,172.0403,12682.0
2023-02-17 14:55:00,177.12,177.24,177.08,177.18,12432.0,172.0597,172.1763,172.0209,172.118,12432.0
2023-02-17 15:00:00,177.24,177.4,177.12,177.12,20455.0,172.1763,172.3317,172.0597,172.0597,20455.0
2023-02-17 15:05:00,177.15,177.37,177.13,177.36,6414.0,172.0889,172.3026,172.0694,172.2929,6414.0
2023-02-17 15:10:00,177.37,177.43,177.07,177.12,9438.0,172.3026,172.3609,172.0111,172.0597,9438.0
2023-02-17 15:15:00,177.09,177.29,177.03,177.19,6780.0,172.0306,172.2249,171.9723,172.1277,6780.0
2023-02-17 15:20:00,177.21,177.21,176.86,176.93,10474.0,172.1471,172.1471,171.8071,171.8751,10474.0
2023-02-17 15:25:00,176.87,177.04,176.73,176.87,8368.0,171.8169,171.982,171.6809,171.8169,8368.0
2023-02-17 15:30:00,176.88,177.14,176.86,177.13,14538.0,171.8266,172.0791,171.8071,172.0694,14538.0
2023-02-17 15:35:00,177.13,177.32,176.95,176.97,15310.0,172.0694,172.254,171.8946,171.914,15310.0
2023-02-17 15:40:00,177.02,177.17,177.0,177.06,20795.0,171.9626,172.1083,171.9431,172.0014,20795.0
2023-02-17 15:45:00,177.03,177.14,176.92,177.02,34526.0,171.9723,172.0791,171.8654,171.9626,34526.0
2023-02-17 15:50:00,177.03,177.44,177.02,177.34,76135.0,171.9723,172.3706,171.9626,172.2734,76135.0
2023-02-17 15:55:00,177.37,177.61,177.24,177.3,148438.0,172.3026,172.5357,172.1763,172.2346,148438.0
2023-02-21 09:30:00,175.12,176.45,175.12,176.11,66555.0,170.1169,171.4089,170.1169,171.0786,66555.0
2023-02-21 09:35:00,176.21,176.42,175.95,176.34,14791.0,171.1757,171.3797,170.9231,171.302,14791.0
2023-02-21 09:40:00,176.39,176.5,176.14,176.25,19650.0,171.3506,171.4574,171.1077,171.2146,19650.0
2023-02-21 09:45:00,176.25,176.31,175.7,175.75,23209.0,171.2146,171.2729,170.6803,170.7289,23209.0
2023-02-21 09:50:00,175.8,176.25,175.67,176.18,21271.0,170.7774,171.2146,170.6511,171.1466,21271.0
2023-02-21 09:55:00,176.16,176.3,175.97,176.1,29489.0,171.1271,171.2631,170.9426,171.0689,29489.0
2023-02-21 10:00:00,176.06,176.1,175.57,175.88,14947.0,171.03,171.0689,170.554,170.8551,14947.0
2023-02-21 10:05:00,175.78,175.92,175.56,175.56,5881.0,170.758,170.894,170.5443,170.5443,5881.0
2023-02-21 10:10:00,175.53,175.53,175.01,175.24,6853.0,170.5151,170.5151,170.01,170.2334,6853.0
2023-02-21 10:15:00,175.28,175.46,175.05,175.24,11176.0,170.2723,170.4471,170.0489,170.2334,11176.0
2023-02-21 10:20:00,175.17,175.28,175.08,175.1,6588.0,170.1654,170.2723,170.078,170.0974,6588.0
2023-02-21 10:25:00,175.09,175.14,174.75,174.93,10144.0,170.0877,170.1363,169.7574,169.9323,10144.0
2023-02-21 10:30:00,174.84,175.03,174.78,175.0,7773.0,169.8449,170.0294,169.7866,170.0003,7773.0
2023-02-21 10:35:00,175.0,175.1,174.82,175.02,7566.0,170.0003,170.0974,169.8254,170.0197,7566.0
2023-02-21 10:40:00,175.12,175.29,175.01,175.07,4892.0,170.1169,170.282,170.01,170.0683,4892.0
2023-02-21 10:45:00,175.05,175.14,174.7,174.73,6897.0,170.0489,170.1363,169.7089,169.738,6897.0
2023-02-21 10:50:00,174.73,174.79,174.53,174.59,11402.0,169.738,169.7963,169.5437,169.602,11402.0
2023-02-21 10:55:00,174.49,174.57,174.32,174.5,12107.0,169.5049,169.5826,169.3397,169.5146,12107.0
2023-02-21 11:00:00,174.55,174.7,174.47,174.52,12131.0,169.5631,169.7089,169.4854,169.534,12131.0
2023-02-21 11:05:00,174.49,174.67,174.49,174.53,15086.0,169.5049,169.6797,169.5049,169.5437,15086.0
2023-02-21 11:10:00,174.49,174.61,174.45,174.55,13383.0,169.5049,169.6214,169.466,169.5631,13383.0
2023-02-21 11:15:00,174.6,174.61,174.08,174.33,12704.0,169.6117,169.6214,169.1066,169.3494,12704.0
2023-02-21 11:20:00,174.35,174.54,174.14,174.19,18786.0,169.3689,169.5534,169.1649,169.2134,18786.0
2023-02-21 11:25:00,174.2,174.22,173.93,174.06,29400.0,169.2231,169.2426,168.9608,169.0871,29400.0
2023-02-21 11:30:00,174.05,174.18,173.89,174.05,14867.0,169.0774,169.2037,168.922,169.0774,14867.0
2023-02-21 11:35:00,174.08,174.29,174.05,174.17,7645.0,169.1066,169.3106,169.0774,169.194,7645.0
2023-02-21 11:40:00,174.16,174.44,174.13,174.32,11941.0,169.1843,169.4563,169.1551,169.3397,11941.0
2023-02-21 11:45:00,174.3,174.45,174.27,174.4,5679.0,169.3203,169.466,169.2911,169.4174,5679.0
2023-02-21 11:50:00,174.4,174.4,174.13,174.2,7956.0,169.4174,169.4174,169.1551,169.2231,7956.0
2023-02-21 11:55:00,174.18,174.18,173.91,173.98,10447.0,169.2037,169.2037,168.9414,169.0094,10447.0
2023-02-21 12:00:00,173.92,173.98,173.8,173.91,9949.0,168.9511,169.0094,168.8346,168.9414,9949.0
2023-02-21 12:05:00,173.94,174.04,173.9,173.99,8603.0,168.9706,169.0677,168.9317,169.0191,8603.0
2023-02-21 12:10:00,173.99,174.04,173.87,173.97,6308.0,169.0191,169.0677,168.9026,168.9997,6308.0
2023-02-21 12:15:00,173.96,174.11,173.86,174.11,8552.0,168.99,169.1357,168.8928,169.1357,8552.0
2023-02-21 12:20:00,174.13,174.21,174.02,174.02,7612.0,169.1551,169.2329,169.0483,169.0483,7612.0
2023-02-21 12:25:00,174.03,174.04,173.89,173.96,12797.0,169.058,169.0677,168.922,168.99,12797.0
2023-02-21 12:30:00,173.99,174.05,173.93,174.03,11373.0,169.0191,169.0774,168.9608,169.058,11373.0
2023-02-21 12:35:00,174.08,174.19,173.96,174.08,9576.0,169.1066,169.2134,168.99,169.1066,9576.0
2023-02-21 12:40:00,174.12,174.22,174.05,174.12,10227.0,169.1454,169.2426,169.0774,169.1454,10227.0
2023-02-21 12:45:00,174.09,174.25,174.01,174.25,4223.0,169.1163,169.2717,169.0386,169.2717,4223.0
2023-02-21 12:50:00,174.25,174.42,174.23,174.41,6053.0,169.2717,169.4369,169.2523,169.4271,6053.0
2023-02-21 12:55:00,174.38,174.56,174.32,174.52,11315.0,169.398,169.5729,169.3397,169.534,11315.0
2023-02-21 13:00:00,174.54,174.57,174.43,174.51,5961.0,169.5534,169.5826,169.4466,169.5243,5961.0
2023-02-21 13:05:00,174.52,174.53,174.28,174.31,4942.0,169.534,169.5437,169.3009,169.33,4942.0
2023-02-21 13:10:00,174.33,174.36,174.18,174.28,8266.0,169.3494,169.3786,169.2037,169.3009,8266.0
2023-02-21 13:15:00,174.27,174.48,174.27,174.42,7044.0,169.2911,169.4951,169.2911,169.4369,7044.0
2023-02-21 13:20:00,174.41,174.58,174.38,174.44,9793.0,169.4271,169.5923,169.398,169.4563,9793.0
2023-02-21 13:25:00,174.41,174.42,174.18,174.25,6372.0,169.4271,169.4369,169.2037,169.2717,6372.0
2023-02-21 13:30:00,174.22,174.22,174.07,174.07,5573.0,169.2426,169.2426,169.0969,169.0969,5573.0
2023-02-21 13:35:00,174.03,174.15,173.98,174.0,4895.0,169.058,169.1746,169.0094,169.0289,4895.0
2023-02-21 13:40:00,174.0,174.17,173.97,174.11,6958.0,169.0289,169.194,168.9997,169.1357,6958.0
2023-02-21 13:45:00,174.11,174.17,173.95,173.96,6316.0,169.1357,169.194,168.9803,168.99,6316.0
2023-02-21 13:50:00,173.95,174.03,173.81,173.89,6709.0,168.9803,169.058,168.8443,168.922,6709.0
2023-02-21 13:55:00,173.88,173.88,173.69,173.7,4419.0,168.9123,168.9123,168.7277,168.7374,4419.0
2023-02-21 14:00:00,173.77,173.77,173.58,173.72,8051.0,168.8054,168.8054,168.6208,168.7568,8051.0
2023-02-21 14:05:00,173.75,173.75,173.56,173.58,5223.0,168.786,168.786,168.6014,168.6208,5223.0
2023-02-21 14:10:00,173.58,173.61,173.44,173.52,13697.0,168.6208,168.65,168.4848,168.5626,13697.0
2023-02-21 14:15:00,173.52,173.57,173.41,173.5,9779.0,168.5626,168.6111,168.4557,168.5431,9779.0
2023-02-21 14:20:00,173.49,173.51,173.35,173.46,12571.0,168.5334,168.5528,168.3974,168.5043,12571.0
2023-02-21 14:25:00,173.4,173.53,173.38,173.46,12518.0,168.446,168.5723,168.4266,168.5043,12518.0
2023-02-21 14:30:00,173.43,173.65,173.32,173.65,12990.0,168.4751,168.6888,168.3683,168.6888,12990.0
2023-02-21 14:35:00,173.65,173.73,173.54,173.67,11703.0,168.6888,168.7666,168.582,168.7083,11703.0
2023-02-21 14:40:00,173.69,173.72,173.46,173.62,21706.0,168.7277,168.7568,168.5043,168.6597,21706.0
2023-02-21 14:45:00,173.62,173.69,173.54,173.56,9286.0,168.6597,168.7277,168.582,168.6014,9286.0
2023-02-21 14:50:00,173.56,173.59,173.45,173.53,11849.0,168.6014,168.6306,168.4946,168.5723,11849.0
2023-02-21 14:55:00,173.53,173.59,173.44,173.54,10076.0,168.5723,168.6306,168.4848,168.582,10076.0
2023-02-21 15:00:00,173.57,173.82,173.46,173.82,14202.0,168.6111,168.854,168.5043,168.854,14202.0
2023-02-21 15:05:00,173.8,173.84,173.7,173.75,10496.0,168.8346,168.8734,168.7374,168.786,10496.0
2023-02-21 15:10:00,173.75,173.75,173.51,173.55,10979.0,168.786,168.786,168.5528,168.5917,10979.0
2023-02-21 15:15:00,173.52,173.63,173.43,173.63,10532.0,168.5626,168.6694,168.4751,168.6694,10532.0
2023-02-21 15:20:00,173.63,173.77,173.47,173.69,12294.0,168.6694,168.8054,168.514,168.7277,12294.0
2023-02-21 15:25:00,173.67,173.73,173.58,173.66,10930.0,168.7083,168.7666,168.6208,168.6986,10930.0
2023-02-21 15:30:00,173.71,173.98,173.71,173.9,26276.0,168.7471,169.0094,168.7471,168.9317,26276.0
2023-02-21 15:35:00,173.9,173.96,173.74,173.95,17460.0,168.9317,168.99,168.7763,168.9803,17460.0
2023-02-21 15:40:00,173.94,174.03,173.84,173.96,21343.0,168.9706,169.058,168.8734,168.99,21343.0
2023-02-21 15:45:00,173.96,174.11,173.83,174.08,38411.0,168.99,169.1357,168.8637,169.1066,38411.0
2023-02-21 15:50:00,174.1,174.16,173.69,173.79,75028.0,169.126,169.1843,168.7277,168.8248,75028.0
2023-02-21 15:55:00,173.82,173.85,173.36,173.5,143012.0,168.854,168.8831,168.4071,168.5431,143012.0
2023-02-22 09:30:00,173.56,174.42,173.54,174.11,45892.0,168.6014,169.4369,168.582,169.1357,45892.0
2023-02-22 09:35:00,174.06,174.22,173.78,174.15,16685.0,169.0871,169.2426,168.8151,169.1746,16685.0
2023-02-22 09:40:00,174.12,174.15,173.8,174.0,11137.0,169.1454,169.1746,168.8346,169.0289,11137.0
2023-02-22 09:45:00,173.97,174.25,173.76,174.16,31879.0,168.9997,169.2717,168.7957,169.1843,31879.0
2023-02-22 09:50:00,174.11,174.18,173.82,173.9,11962.0,169.1357,169.2037,168.854,168.9317,11962.0
2023-02-22 09:55:00,173.84,173.93,173.79,173.89,3875.0,168.8734,168.9608,168.8248,168.922,3875.0
2023-02-22 10:00:00,173.88,174.04,173.54,173.56,11580.0,168.9123,169.0677,168.582,168.6014,11580.0
2023-02-22 10:05:00,173.59,173.85,173.51,173.79,10606.0,168.6306,168.8831,168.5528,168.8248,10606.0
2023-02-22 10:10:00,173.77,173.78,173.22,173.54,12971.0,168.8054,168.8151,168.2711,168.582,12971.0
2023-02-22 10:15:00,173.46,173.61,173.2,173.55,12037.0,168.5043,168.65,168.2517,168.5917,12037.0
2023-02-22 10:20:00,173.57,173.83,173.46,173.77,8364.0,168.6111,168.8637,168.5043,168.8054,8364.0
2023-02-22 10:25:00,173.77,173.87,173.52,173.58,4775.0,168.8054,168.9026,168.5626,168.6208,4775.0
2023-02-22 10:30:00,173.47,173.47,172.93,173.01,17381.0,168.514,168.514,167.9894,168.0671,17381.0
2023-02-22 10:35:00,172.96,173.18,172.93,173.1,13398.0,168.0186,168.2323,167.9894,168.1546,13398.0
2023-02-22 10:40:00,173.11,173.32,173.09,173.32,5457.0,168.1643,168.3683,168.1448,168.3683,5457.0
2023-02-22 10:45:00,173.33,173.62,173.32,173.46,5475.0,168.378,168.6597,168.3683,168.5043,5475.0
2023-02-22 10:50:00,173.45,173.91,173.43,173.87,16319.0,168.4946,168.9414,168.4751,168.9026,16319.0
2023-02-22 10:55:00,173.9,174.06,173.82,173.93,20662.0,168.9317,169.0871,168.854,168.9608,20662.0
2023-02-22 11:00:00,173.97,174.18,173.89,174.01,12005.0,168.9997,169.2037,168.922,169.0386,12005.0
2023-02-22 11:05:00,174.0,174.2,173.9,174.2,12404.0,169.0289,169.2231,168.9317,169.2231,12404.0
2023-02-22 11:10:00,174.15,174.17,173.89,173.98,7953.0,169.1746,169.194,168.922,169.0094,7953.0
2023-02-22 11:15:00,173.97,174.08,173.96,174.08,6380.0,168.9997,169.1066,168.99,169.1066,6380.0
2023-02-22 11:20:00,174.12,174.38,174.12,174.35,14648.0,169.1454,169.398,169.1454,169.3689,14648.0
2023-02-22 11:25:00,174.33,174.55,174.14,174.53,20946.0,169.3494,169.5631,169.1649,169.5437,20946.0
2023-02-22 11:30:00,174.55,174.6,174.22,174.56,24501.0,169.5631,169.6117,169.2426,169.5729,24501.0
2023-02-22 11:35:00,174.54,174.77,174.26,174.5,12799.0,169.5534,169.7769,169.2814,169.5146,12799.0
2023-02-22 11:40:00,174.54,174.78,174.53,174.74,11181.0,169.5534,169.7866,169.5437,169.7477,11181.0
2023-02-22 11:45:00,174.73,174.78,174.6,174.71,20169.0,169.738,169.7866,169.6117,169.7186,20169.0
2023-02-22 11:50:00,174.69,174.97,174.66,174.7,27656.0,169.6991,169.9711,169.67,169.7089,27656.0
2023-02-22 11:55:00,174.74,174.9,174.66,174.87,20917.0,169.7477,169.9031,169.67,169.874,20917.0
2023-02-22 12:00:00,174.89,174.94,174.67,174.92,20211.0,169.8934,169.942,169.6797,169.9226,20211.0
2023-02-22 12:05:00,174.9,175.37,174.9,175.27,24878.0,169.9031,170.3597,169.9031,170.2626,24878.0
2023-02-22 12:10:00,175.25,175.42,174.95,175.2,44299.0,170.2431,170.4083,169.9517,170.1946,44299.0
2023-02-22 12:15:00,175.15,175.62,175.15,175.62,16450.0,170.146,170.6026,170.146,170.6026,16450.0
2023-02-22 12:20:00,175.56,175.6,175.36,175.36,21278.0,170.5443,170.5831,170.35,170.35,21278.0
2023-02-22 12:25:00,175.39,175.59,175.35,175.44,13145.0,170.3791,170.5734,170.3403,170.4277,13145.0
2023-02-22 12:30:00,175.49,175.6,175.27,175.58,12751.0,170.4763,170.5831,170.2626,170.5637,12751.0
2023-02-22 12:35:00,175.58,175.71,175.51,175.54,13886.0,170.5637,170.69,170.4957,170.5249,13886.0
2023-02-22 12:40:00,175.54,175.87,175.52,175.85,23813.0,170.5249,170.8454,170.5054,170.826,23813.0
2023-02-22 12:45:00,175.84,175.97,175.61,175.72,41530.0,170.8163,170.9426,170.5929,170.6997,41530.0
2023-02-22 12:50:00,175.69,175.84,175.61,175.71,14307.0,170.6706,170.8163,170.5929,170.69,14307.0
2023-02-22 12:55:00,175.69,175.75,175.47,175.51,7196.0,170.6706,170.7289,170.4569,170.4957,7196.0
2023-02-22 13:00:00,175.45,175.66,175.43,175.63,15061.0,170.4374,170.6414,170.418,170.6123,15061.0
2023-02-22 13:05:00,175.6,175.81,175.51,175.72,18094.0,170.5831,170.7871,170.4957,170.6997,18094.0
2023-02-22 13:10:00,175.71,175.74,175.53,175.67,10790.0,170.69,170.7191,170.5151,170.6511,10790.0
2023-02-22 13:15:00,175.68,175.95,175.68,175.88,23719.0,170.6609,170.9231,170.6609,170.8551,23719.0
2023-02-22 13:20:00,175.89,175.92,175.74,175.89,7697.0,170.8649,170.894,170.7191,170.8649,7697.0
2023-02-22 13:25:00,175.86,176.03,175.86,176.0,11509.0,170.8357,171.0009,170.8357,170.9717,11509.0
2023-02-22 13:30:00,175.96,175.97,175.77,175.88,11237.0,170.9329,170.9426,170.7483,170.8551,11237.0
2023-02-22 13:35:00,175.73,175.86,175.7,175.83,5070.0,170.7094,170.8357,170.6803,170.8066,5070.0
2023-02-22 13:40:00,175.83,175.84,175.73,175.81,3594.0,170.8066,170.8163,170.7094,170.7871,3594.0
2023-02-22 13:45:00,175.79,175.79,175.55,175.64,2752.0,170.7677,170.7677,170.5346,170.622,2752.0
2023-02-22 13:50:00,175.59,175.63,175.43,175.46,6264.0,170.5734,170.6123,170.418,170.4471,6264.0
2023-02-22 13:55:00,175.45,175.62,175.41,175.55,7171.0,170.4374,170.6026,170.3986,170.5346,7171.0
2023-02-22 14:00:00,175.49,175.87,175.1,175.78,16083.0,170.4763,170.8454,170.0974,170.758,16083.0
2023-02-22 14:05:00,175.61,175.93,175.36,175.47,4402.0,170.5929,170.9037,170.35,170.4569,4402.0
2023-02-22 14:10:00,175.64,175.7,175.14,175.27,9860.0,170.622,170.6803,170.1363,170.2626,9860.0
2023-02-22 14:15:00,175.14,175.42,174.87,175.42,12169.0,170.1363,170.4083,169.874,170.4083,12169.0
2023-02-22 14:20:00,175.34,175.56,175.22,175.36,11705.0,170.3306,170.5443,170.214,170.35,11705.0
2023-02-22 14:25:00,175.42,175.49,175.29,175.29,6484.0,170.4083,170.4763,170.282,170.282,6484.0
2023-02-22 14:30:00,175.24,175.29,174.83,174.83,6944.0,170.2334,170.282,169.8351,169.8351,6944.0
2023-02-22 14:35:00,174.86,174.93,174.62,174.81,18562.0,169.8643,169.9323,169.6311,169.8157,18562.0
2023-02-22 14:40:00,174.81,174.81,174.42,174.72,14734.0,169.8157,169.8157,169.4369,169.7283,14734.0
2023-02-22 14:45:00,174.68,174.81,174.43,174.81,6387.0,169.6894,169.8157,169.4466,169.8157,6387.0
2023-02-22 14:50:00,174.82,174.82,174.45,174.45,13586.0,169.8254,169.8254,169.466,169.466,13586.0
2023-02-22 14:55:00,174.39,174.39,174.0,174.07,9635.0,169.4077,169.4077,169.0289,169.0969,9635.0
2023-02-22 15:00:00,174.01,174.35,173.98,174.25,16707.0,169.0386,169.3689,169.0094,169.2717,16707.0
2023-02-22 15:05:00,174.25,174.41,174.16,174.22,9982.0,169.2717,169.4271,169.1843,169.2426,9982.0
2023-02-22 15:10:00,174.26,174.32,174.0,174.02,9929.0,169.2814,169.3397,169.0289,169.0483,9929.0
2023-02-22 15:15:00,174.03,174.35,173.99,174.14,15221.0,169.058,169.3689,169.0191,169.1649,15221.0
2023-02-22 15:20:00,174.14,174.41,173.95,174.34,14356.0,169.1649,169.4271,168.9803,169.3591,14356.0
2023-02-22 15:25:00,174.34,174.46,174.17,174.17,15426.0,169.3591,169.4757,169.194,169.194,15426.0
2023-02-22 15:30:00,174.18,174.39,174.07,174.28,10578.0,169.2037,169.4077,169.0969,169.3009,10578.0
2023-02-22 15:35:00,174.29,174.36,173.95,173.99,10076.0,169.3106,169.3786,168.9803,169.0191,10076.0
2023-02-22 15:40:00,174.0,174.24,173.91,174.1,18084.0,169.0289,169.262,168.9414,169.126,18084.0
2023-02-22 15:45:00,174.09,174.3,174.05,174.21,13860.0,169.1163,169.3203,169.0774,169.2329,13860.0
2023-02-22 15:50:00,174.13,174.51,173.95,174.5,34433.0,169.1551,169.5243,168.9803,169.5146,34433.0
2023-02-22 15:55:00,174.51,174.78,174.39,174.78,82000.0,169.5243,169.7866,169.4077,169.7866,82000.0
2023-02-23 09:30:00,175.24,176.6,175.24,176.27,43312.0,170.2334,171.5546,170.2334,171.234,43312.0
2023-02-23 09:35:00,176.38,176.38,175.69,175.82,11224.0,171.3409,171.3409,170.6706,170.7969,11224.0
2023-02-23 09:40:00,175.81,175.98,174.94,175.07,12565.0,170.7871,170.9523,169.942,170.0683,12565.0
2023-02-23 09:45:00,175.07,176.01,175.07,175.75,15021.0,170.0683,170.9814,170.0683,170.7289,15021.0
2023-02-23 09:50:00,175.72,175.95,175.48,175.62,10386.0,170.6997,170.9231,170.4666,170.6026,10386.0
2023-02-23 09:55:00,175.55,175.55,175.12,175.22,11256.0,170.5346,170.5346,170.1169,170.214,11256.0
2023-02-23 10:00:00,175.3,175.4,175.05,175.25,9374.0,170.2917,170.3889,170.0489,170.2431,9374.0
2023-02-23 10:05:00,175.32,175.32,174.87,175.2,18131.0,170.3111,170.3111,169.874,170.1946,18131.0
2023-02-23 10:10:00,175.24,175.5,175.0,175.41,12454.0,170.2334,170.486,170.0003,170.3986,12454.0
2023-02-23 10:15:00,175.4,175.64,175.38,175.52,10769.0,170.3889,170.622,170.3694,170.5054,10769.0
2023-02-23 10:20:00,175.54,175.74,175.51,175.66,12955.0,170.5249,170.7191,170.4957,170.6414,12955.0
2023-02-23 10:25:00,175.7,175.9,175.68,175.69,12288.0,170.6803,170.8746,170.6609,170.6706,12288.0
2023-02-23 10:30:00,175.76,175.96,175.54,175.92,23266.0,170.7386,170.9329,170.5249,170.894,23266.0
2023-02-23 10:35:00,175.92,175.94,175.64,175.89,10595.0,170.894,170.9134,170.622,170.8649,10595.0
2023-02-23 10:40:00,175.81,175.81,175.36,175.41,10251.0,170.7871,170.7871,170.35,170.3986,10251.0
2023-02-23 10:45:00,175.35,175.35,174.21,174.23,12794.0,170.3403,170.3403,169.2329,169.2523,12794.0
2023-02-23 10:50:00,174.28,174.51,174.14,174.41,21934.0,169.3009,169.5243,169.1649,169.4271,21934.0
2023-02-23 10:55:00,174.34,174.49,174.13,174.31,23206.0,169.3591,169.5049,169.1551,169.33,23206.0
2023-02-23 11:00:00,174.31,174.72,174.28,174.28,27033.0,169.33,169.7283,169.3009,169.3009,27033.0
2023-02-23 11:05:00,174.3,174.31,173.96,174.1,18517.0,169.3203,169.33,168.99,169.126,18517.0
2023-02-23 11:10:00,174.11,174.32,174.09,174.26,12998.0,169.1357,169.3397,169.1163,169.2814,12998.0
2023-02-23 11:15:00,174.31,174.31,173.74,173.75,17428.0,169.33,169.33,168.7763,168.786,17428.0
2023-02-23 11:20:00,173.73,173.81,173.5,173.69,30157.0,168.7666,168.8443,168.5431,168.7277,30157.0
2023-02-23 11:25:00,173.69,173.85,173.6,173.8,25494.0,168.7277,168.8831,168.6403,168.8346,25494.0
2023-02-23 11:30:00,173.71,173.85,173.58,173.59,17635.0,168.7471,168.8831,168.6208,168.6306,17635.0
2023-02-23 11:35:00,173.65,173.79,173.43,173.45,10284.0,168.6888,168.8248,168.4751,168.4946,10284.0
2023-02-23 11:40:00,173.46,173.46,172.97,173.24,20272.0,168.5043,168.5043,168.0283,168.2906,20272.0
2023-02-23 11:45:00,173.27,173.31,173.02,173.02,10019.0,168.3197,168.3586,168.0768,168.0768,10019.0
2023-02-23 11:50:00,173.01,173.15,172.92,173.01,11126.0,168.0671,168.2031,167.9797,168.0671,11126.0
2023-02-23 11:55:00,172.95,173.1,172.95,173.03,13568.0,168.0088,168.1546,168.0088,168.0866,13568.0
2023-02-23 12:00:00,173.06,173.17,172.96,172.98,11965.0,168.1157,168.2226,168.0186,168.038,11965.0
2023-02-23 12:05:00,172.97,173.01,172.86,172.95,14914.0,168.0283,168.0671,167.9214,168.0088,14914.0
2023-02-23 12:10:00,172.91,173.07,172.85,172.97,16197.0,167.97,168.1254,167.9117,168.0283,16197.0
2023-02-23 12:15:00,172.97,173.35,172.97,173.28,13303.0,168.0283,168.3974,168.0283,168.3294,13303.0
2023-02-23 12:20:00,173.25,173.41,173.1,173.41,31759.0,168.3003,168.4557,168.1546,168.4557,31759.0
2023-02-23 12:25:00,173.46,173.55,173.38,173.39,7210.0,168.5043,168.5917,168.4266,168.4363,7210.0
2023-02-23 12:30:00,173.37,173.37,172.94,173.25,14366.0,168.4168,168.4168,167.9991,168.3003,14366.0
2023-02-23 12:35:00,173.3,173.37,173.12,173.17,7565.0,168.3488,168.4168,168.174,168.2226,7565.0
2023-02-23 12:40:00,173.14,173.42,173.03,173.35,10303.0,168.1934,168.4654,168.0866,168.3974,10303.0
2023-02-23 12:45:00,173.34,173.44,173.19,173.33,6269.0,168.3877,168.4848,168.242,168.378,6269.0
2023-02-23 12:50:00,173.38,173.45,173.33,173.35,8333.0,168.4266,168.4946,168.378,168.3974,8333.0
2023-02-23 12:55:00,173.33,173.49,173.31,173.49,6960.0,168.378,168.5334,168.3586,168.5334,6960.0
2023-02-23 13:00:00,173.47,173.68,173.42,173.54,14146.0,168.514,168.718,168.4654,168.582,14146.0
2023-02-23 13:05:00,173.58,173.78,173.53,173.72,8278.0,168.6208,168.8151,168.5723,168.7568,8278.0
2023-02-23 13:10:00,173.73,173.91,173.62,173.87,11488.0,168.7666,168.9414,168.6597,168.9026,11488.0
2023-02-23 13:15:00,173.87,173.91,173.69,173.91,10283.0,168.9026,168.9414,168.7277,168.9414,10283.0
2023-02-23 13:20:00,173.91,173.91,173.63,173.69,7168.0,168.9414,168.9414,168.6694,168.7277,7168.0
2023-02-23 13:25:00,173.73,173.73,173.6,173.64,7386.0,168.7666,168.7666,168.6403,168.6791,7386.0
2023-02-23 13:30:00,173.59,173.67,173.5,173.66,6587.0,168.6306,168.7083,168.5431,168.6986,6587.0
2023-02-23 13:35:00,173.61,173.74,173.5,173.69,6940.0,168.65,168.7763,168.5431,168.7277,6940.0
2023-02-23 13:40:00,173.66,173.91,173.56,173.56,11518.0,168.6986,168.9414,168.6014,168.6014,11518.0
2023-02-23 13:45:00,173.65,173.95,173.53,173.93,7750.0,168.6888,168.9803,168.5723,168.9608,7750.0
2023-02-23 13:50:00,173.92,174.05,173.88,173.93,15919.0,168.9511,169.0774,168.9123,168.9608,15919.0
2023-02-23 13:55:00,173.92,173.93,173.65,173.74,5121.0,168.9511,168.9608,168.6888,168.7763,5121.0
2023-02-23 14:00:00,173.76,173.91,173.62,173.81,10022.0,168.7957,168.9414,168.6597,168.8443,10022.0
2023-02-23 14:05:00,173.85,174.03,173.85,173.97,6072.0,168.8831,169.058,168.8831,168.9997,6072.0
2023-02-23 14:10:00,173.95,174.36,173.9,174.32,8291.0,168.9803,169.3786,168.9317,169.3397,8291.0
2023-02-23 14:15:00,174.36,174.75,174.36,174.68,15444.0,169.3786,169.7574,169.3786,169.6894,15444.0
2023-02-23 14:20:00,174.65,174.75,174.53,174.71,17300.0,169.6603,169.7574,169.5437,169.7186,17300.0
2023-02-23 14:25:00,174.74,174.84,174.58,174.58,9061.0,169.7477,169.8449,169.5923,169.5923,9061.0
2023-02-23 14:30:00,174.64,174.91,174.61,174.77,10250.0,169.6506,169.9129,169.6214,169.7769,10250.0
2023-02-23 14:35:00,174.76,174.83,174.59,174.65,19061.0,169.7671,169.8351,169.602,169.6603,19061.0
2023-02-23 14:40:00,174.65,174.72,174.53,174.66,8646.0,169.6603,169.7283,169.5437,169.67,8646.0
2023-02-23 14:45:00,174.67,174.75,174.56,174.71,9804.0,169.6797,169.7574,169.5729,169.7186,9804.0
2023-02-23 14:50:00,174.72,174.73,174.57,174.73,11298.0,169.7283,169.738,169.5826,169.738,11298.0
2023-02-23 14:55:00,174.71,174.76,174.51,174.66,9667.0,169.7186,169.7671,169.5243,169.67,9667.0
2023-02-23 15:00:00,174.72,175.08,174.72,175.04,9480.0,169.7283,170.078,169.7283,170.0391,9480.0
2023-02-23 15:05:00,175.12,175.24,174.95,175.0,18981.0,170.1169,170.2334,169.9517,170.0003,18981.0
2023-02-23 15:10:00,175.0,175.23,175.0,175.23,13326.0,170.0003,170.2237,170.0003,170.2237,13326.0
2023-02-23 15:15:00,175.23,175.43,175.22,175.32,14639.0,170.2237,170.418,170.214,170.3111,14639.0
2023-02-23 15:20:00,175.31,175.52,175.21,175.35,14569.0,170.3014,170.5054,170.2043,170.3403,14569.0
2023-02-23 15:25:00,175.35,175.68,175.28,175.66,34232.0,170.3403,170.6609,170.2723,170.6414,34232.0
2023-02-23 15:30:00,175.66,175.76,175.56,175.74,19969.0,170.6414,170.7386,170.5443,170.7191,19969.0
2023-02-23 15:35:00,175.74,175.81,175.55,175.62,18651.0,170.7191,170.7871,170.5346,170.6026,18651.0
2023-02-23 15:40:00,175.62,175.68,175.54,175.68,22521.0,170.6026,170.6609,170.5249,170.6609,22521.0
2023-02-23 15:45:00,175.67,175.7,175.29,175.31,34201.0,170.6511,170.6803,170.282,170.3014,34201.0
2023-02-23 15:50:00,175.24,175.43,175.08,175.12,51237.0,170.2334,170.418,170.078,170.1169,51237.0
2023-02-23 15:55:00,175.13,175.4,175.0,175.17,120033.0,170.1266,170.3889,170.0003,170.1654,120033.0
2023-02-24 09:30:00,173.69,173.93,172.54,172.62,46261.0,168.7277,168.9608,167.6106,167.6883,46261.0
2023-02-24 09:35:00,172.57,173.26,172.35,173.24,12473.0,167.6397,168.31,167.426,168.2906,12473.0
2023-02-24 09:40:00,173.2,173.2,172.41,172.41,20386.0,168.2517,168.2517,167.4843,167.4843,20386.0
2023-02-24 09:45:00,172.4,172.91,172.19,172.81,20551.0,167.4746,167.97,167.2706,167.8728,20551.0
2023-02-24 09:50:00,172.78,173.17,172.75,173.12,10844.0,167.8437,168.2226,167.8146,168.174,10844.0
2023-02-24 09:55:00,173.12,173.23,172.85,172.93,15271.0,168.174,168.2808,167.9117,167.9894,15271.0
2023-02-24 10:00:00,172.86,173.43,172.81,173.28,14983.0,167.9214,168.4751,167.8728,168.3294,14983.0
2023-02-24 10:05:00,173.4,173.7,173.23,173.41,13546.0,168.446,168.7374,168.2808,168.4557,13546.0
2023-02-24 10:10:00,173.45,173.5,172.76,172.77,6729.0,168.4946,168.5431,167.8243,167.834,6729.0
2023-02-24 10:15:00,172.74,173.01,172.65,172.8,6893.0,167.8048,168.0671,167.7174,167.8631,6893.0
2023-02-24 10:20:00,172.8,172.84,172.54,172.54,5227.0,167.8631,167.902,167.6106,167.6106,5227.0
2023-02-24 10:25:00,172.6,173.01,172.57,173.01,12000.0,167.6688,168.0671,167.6397,168.0671,12000.0
2023-02-24 10:30:00,172.98,173.09,172.81,172.96,4891.0,168.038,168.1448,167.8728,168.0186,4891.0
2023-02-24 10:35:00,172.99,173.09,172.61,172.61,6980.0,168.0477,168.1448,167.6786,167.6786,6980.0
2023-02-24 10:40:00,172.56,172.77,172.47,172.77,5149.0,167.63,167.834,167.5426,167.834,5149.0
2023-02-24 10:45:00,172.84,172.95,172.66,172.72,7122.0,167.902,168.0088,167.7271,167.7854,7122.0
2023-02-24 10:50:00,172.59,172.7,172.54,172.67,3211.0,167.6591,167.766,167.6106,167.7368,3211.0
2023-02-24 10:55:00,172.65,173.02,172.61,172.91,11315.0,167.7174,168.0768,167.6786,167.97,11315.0
2023-02-24 11:00:00,172.94,173.07,172.84,172.99,6176.0,167.9991,168.1254,167.902,168.0477,6176.0
2023-02-24 11:05:00,172.98,173.39,172.98,173.24,17321.0,168.038,168.4363,168.038,168.2906,17321.0
2023-02-24 11:10:00,173.29,173.48,173.2,173.33,7956.0,168.3391,168.5237,168.2517,168.378,7956.0
2023-02-24 11:15:00,173.31,173.52,173.22,173.28,5363.0,168.3586,168.5626,168.2711,168.3294,5363.0
2023-02-24 11:20:00,173.3,173.46,173.17,173.27,8008.0,168.3488,168.5043,168.2226,168.3197,8008.0
2023-02-24 11:25:00,173.31,173.91,173.3,173.55,18846.0,168.3586,168.9414,168.3488,168.5917,18846.0
2023-02-24 11:30:00,173.56,173.98,173.54,173.83,19363.0,168.6014,169.0094,168.582,168.8637,19363.0
2023-02-24 11:35:00,173.81,173.92,173.74,173.83,6814.0,168.8443,168.9511,168.7763,168.8637,6814.0
2023-02-24 11:40:00,173.89,174.17,173.89,174.05,5659.0,168.922,169.194,168.922,169.0774,5659.0
2023-02-24 11:45:00,174.12,174.36,174.11,174.33,5640.0,169.1454,169.3786,169.1357,169.3494,5640.0
2023-02-24 11:50:00,174.3,174.56,174.2,174.2,8277.0,169.3203,169.5729,169.2231,169.2231,8277.0
2023-02-24 11:55:00,174.21,174.27,174.06,174.12,10232.0,169.2329,169.2911,169.0871,169.1454,10232.0
2023-02-24 12:00:00,174.14,174.18,173.87,173.9,6448.0,169.1649,169.2037,168.9026,168.9317,6448.0
2023-02-24 12:05:00,173.91,173.91,173.72,173.8,9045.0,168.9414,168.9414,168.7568,168.8346,9045.0
2023-02-24 12:10:00,173.81,173.86,173.67,173.72,10754.0,168.8443,168.8928,168.7083,168.7568,10754.0
2023-02-24 12:15:00,173.74,173.81,173.4,173.5,25375.0,168.7763,168.8443,168.446,168.5431,25375.0
2023-02-24 12:20:00,173.44,173.54,173.36,173.41,7229.0,168.4848,168.582,168.4071,168.4557,7229.0
2023-02-24 12:25:00,173.38,173.63,173.35,173.61,8986.0,168.4266,168.6694,168.3974,168.65,8986.0
2023-02-24 12:30:00,173.66,173.81,173.58,173.61,8198.0,168.6986,168.8443,168.6208,168.65,8198.0
2023-02-24 12:35:00,173.63,173.66,173.43,173.45,4783.0,168.6694,168.6986,168.4751,168.4946,4783.0
2023-02-24 12:40:00,173.39,173.39,173.25,173.25,4840.0,168.4363,168.4363,168.3003,168.3003,4840.0
2023-02-24 12:45:00,173.2,173.31,173.13,173.31,5829.0,168.2517,168.3586,168.1837,168.3586,5829.0
2023-02-24 12:50:00,173.27,173.33,173.15,173.2,4592.0,168.3197,168.378,168.2031,168.2517,4592.0
2023-02-24 12:55:00,173.11,173.2,173.02,173.11,8109.0,168.1643,168.2517,168.0768,168.1643,8109.0
2023-02-24 13:00:00,173.12,173.26,173.08,173.15,4405.0,168.174,168.31,168.1351,168.2031,4405.0
2023-02-24 13:05:00,173.11,173.21,173.01,173.01,11845.0,168.1643,168.2614,168.0671,168.0671,11845.0
2023-02-24 13:10:00,173.05,173.2,173.04,173.12,4093.0,168.106,168.2517,168.0963,168.174,4093.0
2023-02-24 13:15:00,173.13,173.35,173.09,173.3,8107.0,168.1837,168.3974,168.1448,168.3488,8107.0
2023-02-24 13:20:00,173.3,173.48,173.29,173.39,4727.0,168.3488,168.5237,168.3391,168.4363,4727.0
2023-02-24 13:25:00,173.46,173.59,173.45,173.55,4107.0,168.5043,168.6306,168.4946,168.5917,4107.0
2023-02-24 13:30:00,173.48,173.49,173.24,173.4,5418.0,168.5237,168.5334,168.2906,168.446,5418.0
2023-02-24 13:35:00,173.48,173.49,173.41,173.48,2280.0,168.5237,168.5334,168.4557,168.5237,2280.0
2023-02-24 13:40:00,173.5,173.75,173.5,173.72,4588.0,168.5431,168.786,168.5431,168.7568,4588.0
2023-02-24 13:45:00,173.72,174.0,173.62,173.75,4956.0,168.7568,169.0289,168.6597,168.786,4956.0
2023-02-24 13:50:00,173.73,173.86,173.71,173.79,5747.0,168.7666,168.8928,168.7471,168.8248,5747.0
2023-02-24 13:55:00,173.82,173.85,173.71,173.81,4763.0,168.854,168.8831,168.7471,168.8443,4763.0
2023-02-24 14:00:00,173.84,173.91,173.7,173.7,4903.0,168.8734,168.9414,168.7374,168.7374,4903.0
2023-02-24 14:05:00,173.7,173.98,173.68,173.93,11343.0,168.7374,169.0094,168.718,168.9608,11343.0
2023-02-24 14:10:00,173.96,173.97,173.74,173.88,6676.0,168.99,168.9997,168.7763,168.9123,6676.0
2023-02-24 14:15:00,173.99,174.05,173.99,173.99,2414.0,169.0191,169.0774,169.0191,169.0191,2414.0
2023-02-24 14:20:00,174.04,174.11,173.85,173.89,13294.0,169.0677,169.1357,168.8831,168.922,13294.0
2023-02-24 14:25:00,173.92,174.01,173.8,173.86,9975.0,168.9511,169.0386,168.8346,168.8928,9975.0
2023-02-24 14:30:00,173.87,173.93,173.67,173.79,6440.0,168.9026,168.9608,168.7083,168.8248,6440.0
2023-02-24 14:35:00,173.82,173.97,173.82,173.89,4929.0,168.854,168.9997,168.854,168.922,4929.0
2023-02-24 14:40:00,173.86,173.86,173.65,173.76,4429.0,168.8928,168.8928,168.6888,168.7957,4429.0
2023-02-24 14:45:00,173.72,174.21,173.72,174.19,8839.0,168.7568,169.2329,168.7568,169.2134,8839.0
2023-02-24 14:50:00,174.19,174.4,174.18,174.3,7847.0,169.2134,169.4174,169.2037,169.3203,7847.0
2023-02-24 14:55:00,174.3,174.71,174.3,174.67,8287.0,169.3203,169.7186,169.3203,169.6797,8287.0
2023-02-24 15:00:00,174.7,174.83,174.49,174.54,11153.0,169.7089,169.8351,169.5049,169.5534,11153.0
2023-02-24 15:05:00,174.57,174.94,174.57,174.84,14361.0,169.5826,169.942,169.5826,169.8449,14361.0
2023-02-24 15:10:00,174.89,174.89,174.42,174.42,9333.0,169.8934,169.8934,169.4369,169.4369,9333.0
2023-02-24 15:15:00,174.48,174.52,174.4,174.47,7826.0,169.4951,169.534,169.4174,169.4854,7826.0
2023-02-24 15:20:00,174.52,174.68,174.51,174.65,7826.0,169.534,169.6894,169.5243,169.6603,7826.0
2023-02-24 15:25:00,174.63,174.74,174.49,174.5,6576.0,169.6409,169.7477,169.5049,169.5146,6576.0
2023-02-24 15:30:00,174.53,174.53,174.15,174.2,14330.0,169.5437,169.5437,169.1746,169.2231,14330.0
2023-02-24 15:35:00,174.16,174.18,173.92,174.01,8457.0,169.1843,169.2037,168.9511,169.0386,8457.0
2023-02-24 15:40:00,174.0,174.21,173.97,174.09,10244.0,169.0289,169.2329,168.9997,169.1163,10244.0
2023-02-24 15:45:00,174.04,174.19,173.99,174.14,25661.0,169.0677,169.2134,169.0191,169.1649,25661.0
2023-02-24 15:50:00,174.1,174.17,173.78,174.16,30258.0,169.126,169.194,168.8151,169.1843,30258.0
2023-02-24 15:55:00,174.18,174.45,174.11,174.19,88412.0,169.2037,169.466,169.1357,169.2134,88412.0
2023-02-27 09:30:00,175.53,175.69,174.35,174.56,47184.0,170.5151,170.6706,169.3689,169.5729,47184.0
2023-02-27 09:35:00,174.56,174.73,173.73,173.89,13175.0,169.5729,169.738,168.7666,168.922,13175.0
2023-02-27 09:40:00,173.9,174.33,173.82,173.91,13084.0,168.9317,169.3494,168.854,168.9414,13084.0
2023-02-27 09:45:00,173.69,174.15,173.69,174.14,7825.0,168.7277,169.1746,168.7277,169.1649,7825.0
2023-02-27 09:50:00,174.17,174.56,174.17,174.46,8110.0,169.194,169.5729,169.194,169.4757,8110.0
2023-02-27 09:55:00,174.51,174.83,174.34,174.43,23967.0,169.5243,169.8351,169.3591,169.4466,23967.0
2023-02-27 10:00:00,174.41,174.67,174.19,174.59,26021.0,169.4271,169.6797,169.2134,169.602,26021.0
2023-02-27 10:05:00,174.64,174.86,174.47,174.78,22251.0,169.6506,169.8643,169.4854,169.7866,22251.0
2023-02-27 10:10:00,174.8,175.02,174.7,174.96,16125.0,169.806,170.0197,169.7089,169.9614,16125.0
2023-02-27 10:15:00,174.96,175.16,174.71,175.16,10378.0,169.9614,170.1557,169.7186,170.1557,10378.0
2023-02-27 10:20:00,175.11,175.13,174.87,174.93,11283.0,170.1071,170.1266,169.874,169.9323,11283.0
2023-02-27 10:25:00,175.04,175.2,174.96,175.0,11411.0,170.0391,170.1946,169.9614,170.0003,11411.0
2023-02-27 10:30:00,175.02,175.16,174.91,175.04,10385.0,170.0197,170.1557,169.9129,170.0391,10385.0
2023-02-27 10:35:00,175.03,175.03,174.44,174.55,11285.0,170.0294,170.0294,169.4563,169.5631,11285.0
2023-02-27 10:40:00,174.5,174.6,174.25,174.49,8281.0,169.5146,169.6117,169.2717,169.5049,8281.0
2023-02-27 10:45:00,174.3,174.31,174.07,174.28,6368.0,169.3203,169.33,169.0969,169.3009,6368.0
2023-02-27 10:50:00,174.31,174.41,174.05,174.24,8323.0,169.33,169.4271,169.0774,169.262,8323.0
2023-02-27 10:55:00,174.22,174.23,173.86,174.02,12180.0,169.2426,169.2523,168.8928,169.0483,12180.0
2023-02-27 11:00:00,174.06,174.17,173.92,174.12,9732.0,169.0871,169.194,168.9511,169.1454,9732.0
2023-02-27 11:05:00,174.08,174.34,174.08,174.25,9464.0,169.1066,169.3591,169.1066,169.2717,9464.0
2023-02-27 11:10:00,174.25,174.32,173.77,173.8,16019.0,169.2717,169.3397,168.8054,168.8346,16019.0
2023-02-27 11:15:00,173.76,173.83,173.48,173.78,12317.0,168.7957,168.8637,168.5237,168.8151,12317.0
2023-02-27 11:20:00,173.82,173.99,173.7,173.7,13020.0,168.854,169.0191,168.7374,168.7374,13020.0
2023-02-27 11:25:00,173.75,173.78,173.51,173.55,11545.0,168.786,168.8151,168.5528,168.5917,11545.0
2023-02-27 11:30:00,173.47,173.59,173.11,173.34,25092.0,168.514,168.6306,168.1643,168.3877,25092.0
2023-02-27 11:35:00,173.4,173.62,173.35,173.56,10064.0,168.446,168.6597,168.3974,168.6014,10064.0
2023-02-27 11:40:00,173.64,173.75,173.5,173.7,13702.0,168.6791,168.786,168.5431,168.7374,13702.0
2023-02-27 11:45:00,173.65,173.78,173.63,173.72,5366.0,168.6888,168.8151,168.6694,168.7568,5366.0
2023-02-27 11:50:00,173.73,173.82,173.61,173.7,7733.0,168.7666,168.854,168.65,168.7374,7733.0
2023-02-27 11:55:00,173.7,173.7,173.56,173.6,7121.0,168.7374,168.7374,168.6014,168.6403,7121.0
2023-02-27 12:00:00,173.63,173.87,173.63,173.74,10196.0,168.6694,168.9026,168.6694,168.7763,10196.0
2023-02-27 12:05:00,173.72,173.75,173.6,173.62,7307.0,168.7568,168.786,168.6403,168.6597,7307.0
2023-02-27 12:10:00,173.64,173.7,173.43,173.54,6764.0,168.6791,168.7374,168.4751,168.582,6764.0
2023-02-27 12:15:00,173.57,173.66,173.51,173.6,9750.0,168.6111,168.6986,168.5528,168.6403,9750.0
2023-02-27 12:20:00,173.61,173.61,173.19,173.24,7735.0,168.65,168.65,168.242,168.2906,7735.0
2023-02-27 12:25:00,173.22,173.52,173.21,173.46,10397.0,168.2711,168.5626,168.2614,168.5043,10397.0
2023-02-27 12:30:00,173.51,173.85,173.5,173.76,5732.0,168.5528,168.8831,168.5431,168.7957,5732.0
2023-02-27 12:35:00,173.79,173.89,173.7,173.84,8884.0,168.8248,168.922,168.7374,168.8734,8884.0
2023-02-27 12:40:00,173.86,173.91,173.67,173.79,4767.0,168.8928,168.9414,168.7083,168.8248,4767.0
2023-02-27 12:45:00,173.82,173.95,173.69,173.88,8218.0,168.854,168.9803,168.7277,168.9123,8218.0
2023-02-27 12:50:00,173.85,174.02,173.72,173.79,6703.0,168.8831,169.0483,168.7568,168.8248,6703.0
2023-02-27 12:55:00,173.83,173.88,173.79,173.84,4099.0,168.8637,168.9123,168.8248,168.8734,4099.0
2023-02-27 13:00:00,173.87,173.93,173.84,173.86,3744.0,168.9026,168.9608,168.8734,168.8928,3744.0
2023-02-27 13:05:00,173.86,174.0,173.81,173.89,6529.0,168.8928,169.0289,168.8443,168.922,6529.0
2023-02-27 13:10:00,173.9,174.05,173.83,174.05,6854.0,168.9317,169.0774,168.8637,169.0774,6854.0
2023-02-27 13:15:00,174.02,174.09,173.98,174.0,3795.0,169.0483,169.1163,169.0094,169.0289,3795.0
2023-02-27 13:20:00,174.0,174.12,173.98,173.99,5995.0,169.0289,169.1454,169.0094,169.0191,5995.0
2023-02-27 13:25:00,173.99,174.05,173.86,174.02,8502.0,169.0191,169.0774,168.8928,169.0483,8502.0
2023-02-27 13:30:00,174.02,174.04,173.87,173.93,7402.0,169.0483,169.0677,168.9026,168.9608,7402.0
2023-02-27 13:35:00,173.96,174.02,173.82,173.97,7405.0,168.99,169.0483,168.854,168.9997,7405.0
2023-02-27 13:40:00,174.02,174.15,174.0,174.08,10507.0,169.0483,169.1746,169.0289,169.1066,10507.0
2023-02-27 13:45:00,173.99,174.0,173.79,173.83,7496.0,169.0191,169.0289,168.8248,168.8637,7496.0
2023-02-27 13:50:00,173.83,173.99,173.8,173.96,7483.0,168.8637,169.0191,168.8346,168.99,7483.0
2023-02-27 13:55:00,174.0,174.24,173.97,174.19,4362.0,169.0289,169.262,168.9997,169.2134,4362.0
2023-02-27 14:00:00,174.22,174.43,174.21,174.38,5328.0,169.2426,169.4466,169.2329,169.398,5328.0
2023-02-27 14:05:00,174.33,174.36,174.2,174.28,4169.0,169.3494,169.3786,169.2231,169.3009,4169.0
2023-02-27 14:10:00,174.3,174.41,174.24,174.24,6801.0,169.3203,169.4271,169.262,169.262,6801.0
2023-02-27 14:15:00,174.22,174.23,173.92,173.92,13961.0,169.2426,169.2523,168.9511,168.9511,13961.0
2023-02-27 14:20:00,173.9,174.0,173.81,173.87,7224.0,168.9317,169.0289,168.8443,168.9026,7224.0
2023-02-27 14:25:00,173.9,174.02,173.85,173.95,6824.0,168.9317,169.0483,168.8831,168.9803,6824.0
2023-02-27 14:30:00,173.95,173.95,173.85,173.89,7726.0,168.9803,168.9803,168.8831,168.922,7726.0
2023-02-27 14:35:00,173.84,173.92,173.78,173.81,5759.0,168.8734,168.9511,168.8151,168.8443,5759.0
2023-02-27 14:40:00,173.84,173.95,173.63,173.71,25157.0,168.8734,168.9803,168.6694,168.7471,25157.0
2023-02-27 14:45:00,173.71,173.75,173.53,173.63,10947.0,168.7471,168.786,168.5723,168.6694,10947.0
2023-02-27 14:50:00,173.64,173.7,173.57,173.58,10280.0,168.6791,168.7374,168.6111,168.6208,10280.0
2023-02-27 14:55:00,173.58,173.71,173.57,173.6,8959.0,168.6208,168.7471,168.6111,168.6403,8959.0
2023-02-27 15:00:00,173.56,173.7,173.45,173.56,11830.0,168.6014,168.7374,168.4946,168.6014,11830.0
2023-02-27 15:05:00,173.56,173.65,173.47,173.62,13915.0,168.6014,168.6888,168.514,168.6597,13915.0
2023-02-27 15:10:00,173.59,173.76,173.52,173.69,9202.0,168.6306,168.7957,168.5626,168.7277,9202.0
2023-02-27 15:15:00,173.71,173.72,173.48,173.52,12804.0,168.7471,168.7568,168.5237,168.5626,12804.0
2023-02-27 15:20:00,173.49,173.49,173.35,173.42,11757.0,168.5334,168.5334,168.3974,168.4654,11757.0
2023-02-27 15:25:00,173.46,173.61,173.42,173.61,10417.0,168.5043,168.65,168.4654,168.65,10417.0
2023-02-27 15:30:00,173.56,173.57,173.3,173.37,18773.0,168.6014,168.6111,168.3488,168.4168,18773.0
2023-02-27 15:35:00,173.35,173.4,173.08,173.2,14819.0,168.3974,168.446,168.1351,168.2517,14819.0
2023-02-27 15:40:00,173.17,173.5,173.13,173.36,12922.0,168.2226,168.5431,168.1837,168.4071,12922.0
2023-02-27 15:45:00,173.36,173.57,173.35,173.43,21657.0,168.4071,168.6111,168.3974,168.4751,21657.0
2023-02-27 15:50:00,173.33,173.42,173.1,173.19,39274.0,168.378,168.4654,168.1546,168.242,39274.0
2023-02-27 15:55:00,173.19,173.44,173.13,173.33,92762.0,168.242,168.4848,168.1837,168.378,92762.0
2023-02-28 09:30:00,174.01,174.29,173.65,173.81,43672.0,169.0386,169.3106,168.6888,168.8443,43672.0
2023-02-28 09:35:00,173.83,174.49,173.79,174.42,8532.0,168.8637,169.5049,168.8248,169.4369,8532.0
2023-02-28 09:40:00,174.44,174.76,174.43,174.5,5411.0,169.4563,169.7671,169.4466,169.5146,5411.0
2023-02-28 09:45:00,174.45,174.81,174.27,174.34,16263.0,169.466,169.8157,169.2911,169.3591,16263.0
2023-02-28 09:50:00,174.42,174.7,174.24,174.43,8170.0,169.4369,169.7089,169.262,169.4466,8170.0
2023-02-28 09:55:00,174.53,174.62,174.39,174.39,5413.0,169.5437,169.6311,169.4077,169.4077,5413.0
2023-02-28 10:00:00,174.3,174.84,174.3,174.6,22481.0,169.3203,169.8449,169.3203,169.6117,22481.0
2023-02-28 10:05:00,174.59,174.74,174.18,174.18,11705.0,169.602,169.7477,169.2037,169.2037,11705.0
2023-02-28 10:10:00,174.17,174.17,173.72,173.87,8110.0,169.194,169.194,168.7568,168.9026,8110.0
2023-02-28 10:15:00,173.82,174.0,173.58,173.99,17432.0,168.854,169.0289,168.6208,169.0191,17432.0
2023-02-28 10:20:00,173.93,174.27,173.85,174.18,13913.0,168.9608,169.2911,168.8831,169.2037,13913.0
2023-02-28 10:25:00,174.22,174.39,174.01,174.1,9129.0,169.2426,169.4077,169.0386,169.126,9129.0
2023-02-28 10:30:00,174.11,174.22,173.98,174.14,9771.0,169.1357,169.2426,169.0094,169.1649,9771.0
2023-02-28 10:35:00,174.2,174.47,174.16,174.37,11691.0,169.2231,169.4854,169.1843,169.3883,11691.0
2023-02-28 10:40:00,174.33,174.47,174.19,174.28,9815.0,169.3494,169.4854,169.2134,169.3009,9815.0
2023-02-28 10:45:00,174.42,174.57,174.25,174.51,7987.0,169.4369,169.5826,169.2717,169.5243,7987.0
2023-02-28 10:50:00,174.49,174.49,174.22,174.32,12200.0,169.5049,169.5049,169.2426,169.3397,12200.0
2023-02-28 10:55:00,174.27,174.42,174.23,174.4,7129.0,169.2911,169.4369,169.2523,169.4174,7129.0
2023-02-28 11:00:00,174.4,174.68,174.4,174.54,18339.0,169.4174,169.6894,169.4174,169.5534,18339.0
2023-02-28 11:05:00,174.54,174.56,174.38,174.5,8011.0,169.5534,169.5729,169.398,169.5146,8011.0
2023-02-28 11:10:00,174.5,174.52,174.33,174.44,8805.0,169.5146,169.534,169.3494,169.4563,8805.0
2023-02-28 11:15:00,174.43,174.69,174.43,174.55,9819.0,169.4466,169.6991,169.4466,169.5631,9819.0
2023-02-28 11:20:00,174.57,174.84,174.56,174.71,16650.0,169.5826,169.8449,169.5729,169.7186,16650.0
2023-02-28 11:25:00,174.71,174.89,174.66,174.73,10406.0,169.7186,169.8934,169.67,169.738,10406.0
2023-02-28 11:30:00,174.72,174.9,174.72,174.74,7183.0,169.7283,169.9031,169.7283,169.7477,7183.0
2023-02-28 11:35:00,174.75,174.91,174.71,174.84,10360.0,169.7574,169.9129,169.7186,169.8449,10360.0
2023-02-28 11:40:00,174.79,174.85,174.62,174.68,6861.0,169.7963,169.8546,169.6311,169.6894,6861.0
2023-02-28 11:45:00,174.67,174.67,174.37,174.4,5520.0,169.6797,169.6797,169.3883,169.4174,5520.0
2023-02-28 11:50:00,174.4,174.49,174.33,174.4,7633.0,169.4174,169.5049,169.3494,169.4174,7633.0
2023-02-28 11:55:00,174.38,174.46,174.31,174.45,4412.0,169.398,169.4757,169.33,169.466,4412.0
2023-02-28 12:00:00,174.36,174.42,174.26,174.39,2235.0,169.3786,169.4369,169.2814,169.4077,2235.0
2023-02-28 12:05:00,174.39,174.39,174.26,174.31,6140.0,169.4077,169.4077,169.2814,169.33,6140.0
2023-02-28 12:10:00,174.34,174.5,174.34,174.49,5784.0,169.3591,169.5146,169.3591,169.5049,5784.0
2023-02-28 12:15:00,174.5,174.61,174.44,174.54,4398.0,169.5146,169.6214,169.4563,169.5534,4398.0
2023-02-28 12:20:00,174.52,174.67,174.47,174.63,4307.0,169.534,169.6797,169.4854,169.6409,4307.0
2023-02-28 12:25:00,174.6,174.63,174.49,174.62,4184.0,169.6117,169.6409,169.5049,169.6311,4184.0
2023-02-28 12:30:00,174.59,174.66,174.59,174.62,4872.0,169.602,169.67,169.602,169.6311,4872.0
2023-02-28 12:35:00,174.66,174.7,174.51,174.56,5572.0,169.67,169.7089,169.5243,169.5729,5572.0
2023-02-28 12:40:00,174.51,174.59,174.43,174.59,9274.0,169.5243,169.602,169.4466,169.602,9274.0
2023-02-28 12:45:00,174.58,174.82,174.57,174.76,6728.0,169.5923,169.8254,169.5826,169.7671,6728.0
2023-02-28 12:50:00,174.77,175.04,174.75,174.95,37358.0,169.7769,170.0391,169.7574,169.9517,37358.0
2023-02-28 12:55:00,175.0,175.03,174.89,174.9,10470.0,170.0003,170.0294,169.8934,169.9031,10470.0
2023-02-28 13:00:00,174.88,174.93,174.79,174.92,2842.0,169.8837,169.9323,169.7963,169.9226,2842.0
2023-02-28 13:05:00,174.97,174.97,174.79,174.82,4172.0,169.9711,169.9711,169.7963,169.8254,4172.0
2023-02-28 13:10:00,174.9,175.02,174.87,174.98,3632.0,169.9031,170.0197,169.874,169.9809,3632.0
2023-02-28 13:15:00,174.94,175.0,174.85,174.94,11551.0,169.942,170.0003,169.8546,169.942,11551.0
2023-02-28 13:20:00,174.95,175.24,174.94,175.21,6044.0,169.9517,170.2334,169.942,170.2043,6044.0
2023-02-28 13:25:00,175.21,175.27,175.14,175.22,7571.0,170.2043,170.2626,170.1363,170.214,7571.0
2023-02-28 13:30:00,175.2,175.34,175.04,175.06,12216.0,170.1946,170.3306,170.0391,170.0586,12216.0
2023-02-28 13:35:00,175.13,175.15,174.93,174.97,3913.0,170.1266,170.146,169.9323,169.9711,3913.0
2023-02-28 13:40:00,174.93,175.07,174.92,175.02,5263.0,169.9323,170.0683,169.9226,170.0197,5263.0
2023-02-28 13:45:00,175.0,175.06,174.97,175.02,2456.0,170.0003,170.0586,169.9711,170.0197,2456.0
2023-02-28 13:50:00,174.98,175.01,174.9,174.98,6608.0,169.9809,170.01,169.9031,169.9809,6608.0
2023-02-28 13:55:00,175.0,175.09,174.95,174.96,6998.0,170.0003,170.0877,169.9517,169.9614,6998.0
2023-02-28 14:00:00,175.02,175.18,175.02,175.02,8182.0,170.0197,170.1751,170.0197,170.0197,8182.0
2023-02-28 14:05:00,175.01,175.02,174.74,174.91,13619.0,170.01,170.0197,169.7477,169.9129,13619.0
2023-02-28 14:10:00,174.89,174.89,174.66,174.84,18012.0,169.8934,169.8934,169.67,169.8449,18012.0
2023-02-28 14:15:00,174.91,174.93,174.83,174.91,4069.0,169.9129,169.9323,169.8351,169.9129,4069.0
2023-02-28 14:20:00,174.88,174.97,174.8,174.8,4294.0,169.8837,169.9711,169.806,169.806,4294.0
2023-02-28 14:25:00,174.76,174.76,174.58,174.61,6296.0,169.7671,169.7671,169.5923,169.6214,6296.0
2023-02-28 14:30:00,174.62,174.64,174.5,174.54,4023.0,169.6311,169.6506,169.5146,169.5534,4023.0
2023-02-28 14:35:00,174.53,174.66,174.48,174.63,3671.0,169.5437,169.67,169.4951,169.6409,3671.0
2023-02-28 14:40:00,174.64,174.64,174.47,174.53,3157.0,169.6506,169.6506,169.4854,169.5437,3157.0
2023-02-28 14:45:00,174.59,174.75,174.54,174.69,5122.0,169.602,169.7574,169.5534,169.6991,5122.0
2023-02-28 14:50:00,174.69,174.71,174.58,174.62,3226.0,169.6991,169.7186,169.5923,169.6311,3226.0
2023-02-28 14:55:00,174.61,174.66,174.52,174.54,7974.0,169.6214,169.67,169.534,169.5534,7974.0
2023-02-28 15:00:00,174.58,174.59,174.41,174.48,6347.0,169.5923,169.602,169.4271,169.4951,6347.0
2023-02-28 15:05:00,174.45,174.54,174.39,174.46,6495.0,169.466,169.5534,169.4077,169.4757,6495.0
2023-02-28 15:10:00,174.43,174.54,174.33,174.4,8979.0,169.4466,169.5534,169.3494,169.4174,8979.0
2023-02-28 15:15:00,174.37,174.38,174.28,174.28,7795.0,169.3883,169.398,169.3009,169.3009,7795.0
2023-02-28 15:20:00,174.26,174.44,174.17,174.17,23219.0,169.2814,169.4563,169.194,169.194,23219.0
2023-02-28 15:25:00,174.2,174.35,174.18,174.22,10367.0,169.2231,169.3689,169.2037,169.2426,10367.0
2023-02-28 15:30:00,174.21,174.27,174.01,174.05,12827.0,169.2329,169.2911,169.0386,169.0774,12827.0
2023-02-28 15:35:00,174.03,174.03,173.84,174.0,10620.0,169.058,169.058,168.8734,169.0289,10620.0
2023-02-28 15:40:00,173.99,174.11,173.91,174.06,18189.0,169.0191,169.1357,168.9414,169.0871,18189.0
2023-02-28 15:45:00,174.06,174.24,174.06,174.11,26988.0,169.0871,169.262,169.0871,169.1357,26988.0
2023-02-28 15:50:00,174.1,174.34,173.9,174.23,38563.0,169.126,169.3591,168.9317,169.2523,38563.0
2023-02-28 15:55:00,174.23,174.3,173.79,173.79,195751.0,169.2523,169.3203,168.8248,168.8248,195751.0
2023-03-01 09:30:00,173.51,174.28,173.01,174.27,61910.0,168.5528,169.3009,168.0671,169.2911,61910.0
2023-03-01 09:35:00,174.23,174.77,173.74,174.77,37861.0,169.2523,169.7769,168.7763,169.7769,37861.0
2023-03-01 09:40:00,174.75,174.91,174.36,174.6,17353.0,169.7574,169.9129,169.3786,169.6117,17353.0
2023-03-01 09:45:00,174.59,174.82,174.31,174.77,12015.0,169.602,169.8254,169.33,169.7769,12015.0
2023-03-01 09:50:00,174.77,175.22,174.73,175.0,22527.0,169.7769,170.214,169.738,170.0003,22527.0
2023-03-01 09:55:00,175.04,175.14,174.71,174.81,13139.0,170.0391,170.1363,169.7186,169.8157,13139.0
2023-03-01 10:00:00,174.85,174.98,174.28,174.47,11768.0,169.8546,169.9809,169.3009,169.4854,11768.0
2023-03-01 10:05:00,174.41,174.5,174.17,174.42,27066.0,169.4271,169.5146,169.194,169.4369,27066.0
2023-03-01 10:10:00,174.37,174.37,174.01,174.14,23648.0,169.3883,169.3883,169.0386,169.1649,23648.0
2023-03-01 10:15:00,174.14,174.55,173.97,174.52,22025.0,169.1649,169.5631,168.9997,169.534,22025.0
2023-03-01 10:20:00,174.58,174.86,174.52,174.75,22228.0,169.5923,169.8643,169.534,169.7574,22228.0
2023-03-01 10:25:00,174.8,174.87,174.64,174.82,11430.0,169.806,169.874,169.6506,169.8254,11430.0
2023-03-01 10:30:00,174.78,174.78,174.3,174.63,7660.0,169.7866,169.7866,169.3203,169.6409,7660.0
2023-03-01 10:35:00,174.67,175.35,174.59,175.01,15700.0,169.6797,170.3403,169.602,170.01,15700.0
2023-03-01 10:40:00,175.04,175.31,174.95,175.29,19787.0,170.0391,170.3014,169.9517,170.282,19787.0
2023-03-01 10:45:00,175.33,175.8,175.3,175.67,28786.0,170.3209,170.7774,170.2917,170.6511,28786.0
2023-03-01 10:50:00,175.66,175.88,175.56,175.64,24649.0,170.6414,170.8551,170.5443,170.622,24649.0
2023-03-01 10:55:00,175.67,175.92,175.47,175.76,33581.0,170.6511,170.894,170.4569,170.7386,33581.0
2023-03-01 11:00:00,175.75,175.78,175.4,175.4,14164.0,170.7289,170.758,170.3889,170.3889,14164.0
2023-03-01 11:05:00,175.44,175.46,174.84,175.04,24734.0,170.4277,170.4471,169.8449,170.0391,24734.0
2023-03-01 11:10:00,175.04,175.24,174.73,174.8,29730.0,170.0391,170.2334,169.738,169.806,29730.0
2023-03-01 11:15:00,174.85,175.14,174.64,174.85,25991.0,169.8546,170.1363,169.6506,169.8546,25991.0
2023-03-01 11:20:00,174.89,175.12,174.68,174.97,18329.0,169.8934,170.1169,169.6894,169.9711,18329.0
2023-03-01 11:25:00,175.01,175.55,174.99,175.51,17193.0,170.01,170.5346,169.9906,170.4957,17193.0
2023-03-01 11:30:00,175.54,175.74,175.47,175.57,8521.0,170.5249,170.7191,170.4569,170.554,8521.0
2023-03-01 11:35:00,175.63,175.83,175.57,175.81,22968.0,170.6123,170.8066,170.554,170.7871,22968.0
2023-03-01 11:40:00,175.83,176.45,175.83,176.43,14817.0,170.8066,171.4089,170.8066,171.3894,14817.0
2023-03-01 11:45:00,176.49,176.66,176.19,176.46,39295.0,171.4477,171.6129,171.1563,171.4186,39295.0
2023-03-01 11:50:00,176.51,176.58,176.35,176.45,14607.0,171.4671,171.5351,171.3117,171.4089,14607.0
2023-03-01 11:55:00,176.45,176.45,176.25,176.25,7668.0,171.4089,171.4089,171.2146,171.2146,7668.0
2023-03-01 12:00:00,176.25,176.41,176.15,176.2,13919.0,171.2146,171.37,171.1174,171.166,13919.0
2023-03-01 12:05:00,176.31,176.43,176.27,176.43,8643.0,171.2729,171.3894,171.234,171.3894,8643.0
2023-03-01 12:10:00,176.45,176.79,176.22,176.55,20664.0,171.4089,171.7391,171.1854,171.506,20664.0
2023-03-01 12:15:00,176.55,176.76,176.43,176.55,18213.0,171.506,171.71,171.3894,171.506,18213.0
2023-03-01 12:20:00,176.51,176.66,176.47,176.51,19674.0,171.4671,171.6129,171.4283,171.4671,19674.0
2023-03-01 12:25:00,176.59,176.85,176.57,176.67,12852.0,171.5449,171.7974,171.5254,171.6226,12852.0
2023-03-01 12:30:00,176.69,176.76,176.53,176.54,9248.0,171.642,171.71,171.4866,171.4963,9248.0
2023-03-01 12:35:00,176.55,176.83,176.54,176.74,11105.0,171.506,171.778,171.4963,171.6906,11105.0
2023-03-01 12:40:00,176.75,176.99,176.74,176.97,8600.0,171.7003,171.9334,171.6906,171.914,8600.0
2023-03-01 12:45:00,176.97,177.2,176.81,176.92,17180.0,171.914,172.1374,171.7586,171.8654,17180.0
2023-03-01 12:50:00,176.94,176.94,176.73,176.81,11023.0,171.8849,171.8849,171.6809,171.7586,11023.0
2023-03-01 12:55:00,176.79,176.84,176.64,176.64,8893.0,171.7391,171.7877,171.5934,171.5934,8893.0
2023-03-01 13:00:00,176.69,176.82,176.53,176.56,8247.0,171.642,171.7683,171.4866,171.5157,8247.0
2023-03-01 13:05:00,176.59,176.66,176.44,176.59,11150.0,171.5449,171.6129,171.3991,171.5449,11150.0
2023-03-01 13:10:00,176.55,176.75,176.54,176.75,9570.0,171.506,171.7003,171.4963,171.7003,9570.0
2023-03-01 13:15:00,176.76,176.76,176.41,176.47,9383.0,171.71,171.71,171.37,171.4283,9383.0
2023-03-01 13:20:00,176.45,176.45,176.29,176.31,9274.0,171.4089,171.4089,171.2534,171.2729,9274.0
2023-03-01 13:25:00,176.31,176.41,176.22,176.22,11919.0,171.2729,171.37,171.1854,171.1854,11919.0
2023-03-01 13:30:00,176.22,176.24,176.0,176.06,7047.0,171.1854,171.2049,170.9717,171.03,7047.0
2023-03-01 13:35:00,176.05,176.18,175.97,176.18,9450.0,171.0203,171.1466,170.9426,171.1466,9450.0
2023-03-01 13:40:00,176.15,176.16,175.85,176.02,11043.0,171.1174,171.1271,170.826,170.9911,11043.0
2023-03-01 13:45:00,175.99,176.32,175.84,176.17,16463.0,170.962,171.2826,170.8163,171.1369,16463.0
2023-03-01 13:50:00,176.17,176.29,176.14,176.22,7393.0,171.1369,171.2534,171.1077,171.1854,7393.0
2023-03-01 13:55:00,176.21,176.24,176.09,176.21,4074.0,171.1757,171.2049,171.0591,171.1757,4074.0
2023-03-01 14:00:00,176.14,176.14,175.9,175.97,14734.0,171.1077,171.1077,170.8746,170.9426,14734.0
2023-03-01 14:05:00,175.98,176.06,175.91,176.05,10882.0,170.9523,171.03,170.8843,171.0203,10882.0
2023-03-01 14:10:00,176.04,176.14,176.0,176.06,8019.0,171.0106,171.1077,170.9717,171.03,8019.0
2023-03-01 14:15:00,176.03,176.03,175.9,175.97,18449.0,171.0009,171.0009,170.8746,170.9426,18449.0
2023-03-01 14:20:00,175.96,176.02,175.91,176.0,12024.0,170.9329,170.9911,170.8843,170.9717,12024.0
2023-03-01 14:25:00,175.98,175.99,175.62,175.66,10273.0,170.9523,170.962,170.6026,170.6414,10273.0
2023-03-01 14:30:00,175.62,175.71,175.56,175.62,6297.0,170.6026,170.69,170.5443,170.6026,6297.0
2023-03-01 14:35:00,175.6,175.69,175.57,175.63,5770.0,170.5831,170.6706,170.554,170.6123,5770.0
2023-03-01 14:40:00,175.6,175.64,175.47,175.61,6309.0,170.5831,170.622,170.4569,170.5929,6309.0
2023-03-01 14:45:00,175.59,175.63,175.47,175.49,6252.0,170.5734,170.6123,170.4569,170.4763,6252.0
2023-03-01 14:50:00,175.51,175.51,175.29,175.5,8117.0,170.4957,170.4957,170.282,170.486,8117.0
2023-03-01 14:55:00,175.46,175.57,175.4,175.51,6253.0,170.4471,170.554,170.3889,170.4957,6253.0
2023-03-01 15:00:00,175.48,175.75,175.45,175.55,11353.0,170.4666,170.7289,170.4374,170.5346,11353.0
2023-03-01 15:05:00,175.63,175.79,175.58,175.78,13813.0,170.6123,170.7677,170.5637,170.758,13813.0
2023-03-01 15:10:00,175.79,175.88,175.72,175.82,7035.0,170.7677,170.8551,170.6997,170.7969,7035.0
2023-03-01 15:15:00,175.82,175.99,175.7,175.97,13123.0,170.7969,170.962,170.6803,170.9426,13123.0
2023-03-01 15:20:00,176.0,176.07,175.91,175.93,27239.0,170.9717,171.0397,170.8843,170.9037,27239.0
2023-03-01 15:25:00,175.93,176.04,175.8,176.03,18254.0,170.9037,171.0106,170.7774,171.0009,18254.0
2023-03-01 15:30:00,176.03,176.26,175.91,176.25,30092.0,171.0009,171.2243,170.8843,171.2146,30092.0
2023-03-01 15:35:00,176.17,176.3,176.02,176.2,24165.0,171.1369,171.2631,170.9911,171.166,24165.0
2023-03-01 15:40:00,176.22,176.39,176.15,176.31,20288.0,171.1854,171.3506,171.1174,171.2729,20288.0
2023-03-01 15:45:00,176.38,176.52,176.32,176.32,41725.0,171.3409,171.4769,171.2826,171.2826,41725.0
2023-03-01 15:50:00,176.31,176.34,176.02,176.03,40481.0,171.2729,171.302,170.9911,171.0009,40481.0
2023-03-01 15:55:00,176.03,176.13,175.82,175.92,105065.0,171.0009,171.098,170.7969,170.894,105065.0
2023-03-02 09:30:00,174.04,174.04,173.39,173.62,74231.0,169.0677,169.0677,168.4363,168.6597,74231.0
2023-03-02 09:35:00,173.57,173.66,173.04,173.29,20536.0,168.6111,168.6986,168.0963,168.3391,20536.0
2023-03-02 09:40:00,173.29,173.29,172.66,172.99,29297.0,168.3391,168.3391,167.7271,168.0477,29297.0
2023-03-02 09:45:00,172.9,173.13,172.75,172.94,13747.0,167.9603,168.1837,167.8146,167.9991,13747.0
2023-03-02 09:50:00,173.11,173.67,173.08,173.42,16288.0,168.1643,168.7083,168.1351,168.4654,16288.0
2023-03-02 09:55:00,173.42,173.56,173.06,173.56,8029.0,168.4654,168.6014,168.1157,168.6014,8029.0
2023-03-02 10:00:00,173.64,173.66,173.4,173.51,5675.0,168.6791,168.6986,168.446,168.5528,5675.0
2023-03-02 10:05:00,173.57,173.64,173.26,173.46,9765.0,168.6111,168.6791,168.31,168.5043,9765.0
2023-03-02 10:10:00,173.37,173.48,173.29,173.45,11218.0,168.4168,168.5237,168.3391,168.4946,11218.0
2023-03-02 10:15:00,173.45,173.63,173.35,173.39,22508.0,168.4946,168.6694,168.3974,168.4363,22508.0
2023-03-02 10:20:00,173.39,173.58,173.18,173.27,13538.0,168.4363,168.6208,168.2323,168.3197,13538.0
2023-03-02 10:25:00,173.35,173.59,173.22,173.41,8404.0,168.3974,168.6306,168.2711,168.4557,8404.0
2023-03-02 10:30:00,173.48,173.48,173.23,173.4,17619.0,168.5237,168.5237,168.2808,168.446,17619.0
2023-03-02 10:35:00,173.44,173.48,173.16,173.18,3361.0,168.4848,168.5237,168.2128,168.2323,3361.0
2023-03-02 10:40:00,173.13,173.23,173.0,173.09,6185.0,168.1837,168.2808,168.0574,168.1448,6185.0
2023-03-02 10:45:00,173.15,173.31,173.14,173.27,5244.0,168.2031,168.3586,168.1934,168.3197,5244.0
2023-03-02 10:50:00,173.29,173.76,173.29,173.75,14109.0,168.3391,168.7957,168.3391,168.786,14109.0
2023-03-02 10:55:00,173.85,173.89,173.75,173.81,7577.0,168.8831,168.922,168.786,168.8443,7577.0
2023-03-02 11:00:00,173.86,174.1,173.86,174.02,9185.0,168.8928,169.126,168.8928,169.0483,9185.0
2023-03-02 11:05:00,174.02,174.24,174.02,174.17,6124.0,169.0483,169.262,169.0483,169.194,6124.0
2023-03-02 11:10:00,174.17,174.36,174.03,174.14,4993.0,169.194,169.3786,169.058,169.1649,4993.0
2023-03-02 11:15:00,174.16,174.41,174.11,174.29,4738.0,169.1843,169.4271,169.1357,169.3106,4738.0
2023-03-02 11:20:00,174.29,174.3,174.09,174.19,8367.0,169.3106,169.3203,169.1163,169.2134,8367.0
2023-03-02 11:25:00,174.16,174.2,174.0,174.05,3558.0,169.1843,169.2231,169.0289,169.0774,3558.0
2023-03-02 11:30:00,173.98,174.29,173.98,174.09,8916.0,169.0094,169.3106,169.0094,169.1163,8916.0
2023-03-02 11:35:00,174.06,174.11,173.97,174.06,4429.0,169.0871,169.1357,168.9997,169.0871,4429.0
2023-03-02 11:40:00,174.14,174.14,173.95,173.96,3777.0,169.1649,169.1649,168.9803,168.99,3777.0
2023-03-02 11:45:00,173.96,174.01,173.79,174.01,7158.0,168.99,169.0386,168.8248,169.0386,7158.0
2023-03-02 11:50:00,174.02,174.11,173.99,174.1,5199.0,169.0483,169.1357,169.0191,169.126,5199.0
2023-03-02 11:55:00,174.11,174.12,173.96,174.03,8174.0,169.1357,169.1454,168.99,169.058,8174.0
2023-03-02 12:00:00,174.03,174.03,173.87,173.87,3800.0,169.058,169.058,168.9026,168.9026,3800.0
2023-03-02 12:05:00,173.85,173.9,173.71,173.81,9076.0,168.8831,168.9317,168.7471,168.8443,9076.0
2023-03-02 12:10:00,173.78,173.78,173.62,173.64,4285.0,168.8151,168.8151,168.6597,168.6791,4285.0
2023-03-02 12:15:00,173.68,173.73,173.44,173.52,8740.0,168.718,168.7666,168.4848,168.5626,8740.0
2023-03-02 12:20:00,173.55,173.63,173.52,173.61,7560.0,168.5917,168.6694,168.5626,168.65,7560.0
2023-03-02 12:25:00,173.64,173.74,173.63,173.71,4299.0,168.6791,168.7763,168.6694,168.7471,4299.0
2023-03-02 12:30:00,173.71,174.01,173.7,173.91,4493.0,168.7471,169.0386,168.7374,168.9414,4493.0
2023-03-02 12:35:00,173.91,173.99,173.83,173.99,11159.0,168.9414,169.0191,168.8637,169.0191,11159.0
2023-03-02 12:40:00,173.96,173.96,173.76,173.86,5730.0,168.99,168.99,168.7957,168.8928,5730.0
2023-03-02 12:45:00,173.86,173.86,173.76,173.76,6035.0,168.8928,168.8928,168.7957,168.7957,6035.0
2023-03-02 12:50:00,173.86,174.18,173.84,174.12,11015.0,168.8928,169.2037,168.8734,169.1454,11015.0
2023-03-02 12:55:00,174.1,174.25,174.1,174.25,6995.0,169.126,169.2717,169.126,169.2717,6995.0
2023-03-02 13:00:00,174.25,174.39,174.21,174.36,13174.0,169.2717,169.4077,169.2329,169.3786,13174.0
2023-03-02 13:05:00,174.35,174.37,174.24,174.34,4931.0,169.3689,169.3883,169.262,169.3591,4931.0
2023-03-02 13:10:00,174.37,174.44,174.31,174.42,4673.0,169.3883,169.4563,169.33,169.4369,4673.0
2023-03-02 13:15:00,174.38,174.38,174.16,174.25,2821.0,169.398,169.398,169.1843,169.2717,2821.0
2023-03-02 13:20:00,174.27,174.32,174.21,174.26,4564.0,169.2911,169.3397,169.2329,169.2814,4564.0
2023-03-02 13:25:00,174.28,174.38,174.17,174.17,4457.0,169.3009,169.398,169.194,169.194,4457.0
2023-03-02 13:30:00,174.22,174.32,174.22,174.28,4039.0,169.2426,169.3397,169.2426,169.3009,4039.0
2023-03-02 13:35:00,174.3,175.15,174.3,174.64,11949.0,169.3203,170.146,169.3203,169.6506,11949.0
2023-03-02 13:40:00,174.72,174.83,174.5,174.69,5863.0,169.7283,169.8351,169.5146,169.6991,5863.0
2023-03-02 13:45:00,174.73,174.81,174.5,174.77,18614.0,169.738,169.8157,169.5146,169.7769,18614.0
2023-03-02 13:50:00,174.77,174.92,174.73,174.86,4955.0,169.7769,169.9226,169.738,169.8643,4955.0
2023-03-02 13:55:00,174.88,175.1,174.87,175.03,6052.0,169.8837,170.0974,169.874,170.0294,6052.0
2023-03-02 14:00:00,175.06,175.5,175.03,175.38,14351.0,170.0586,170.486,170.0294,170.3694,14351.0
2023-03-02 14:05:00,175.28,175.35,175.13,175.17,3924.0,170.2723,170.3403,170.1266,170.1654,3924.0
2023-03-02 14:10:00,175.19,175.23,174.81,174.81,7823.0,170.1849,170.2237,169.8157,169.8157,7823.0
2023-03-02 14:15:00,174.81,174.81,174.43,174.65,28667.0,169.8157,169.8157,169.4466,169.6603,28667.0
2023-03-02 14:20:00,174.66,174.68,174.57,174.68,4055.0,169.67,169.6894,169.5826,169.6894,4055.0
2023-03-02 14:25:00,174.65,174.92,174.65,174.85,5039.0,169.6603,169.9226,169.6603,169.8546,5039.0
2023-03-02 14:30:00,174.93,175.05,174.85,174.9,4815.0,169.9323,170.0489,169.8546,169.9031,4815.0
2023-03-02 14:35:00,174.84,174.86,174.3,174.35,33543.0,169.8449,169.8643,169.3203,169.3689,33543.0
2023-03-02 14:40:00,174.35,174.66,174.35,174.58,10078.0,169.3689,169.67,169.3689,169.5923,10078.0
2023-03-02 14:45:00,174.63,174.75,174.62,174.75,2714.0,169.6409,169.7574,169.6311,169.7574,2714.0
2023-03-02 14:50:00,174.78,174.78,174.64,174.64,6474.0,169.7866,169.7866,169.6506,169.6506,6474.0
2023-03-02 14:55:00,174.64,174.72,174.48,174.59,10529.0,169.6506,169.7283,169.4951,169.602,10529.0
2023-03-02 15:00:00,174.54,174.88,174.54,174.65,16999.0,169.5534,169.8837,169.5534,169.6603,16999.0
2023-03-02 15:05:00,174.58,174.66,174.51,174.65,5073.0,169.5923,169.67,169.5243,169.6603,5073.0
2023-03-02 15:10:00,174.67,174.86,174.64,174.77,9291.0,169.6797,169.8643,169.6506,169.7769,9291.0
2023-03-02 15:15:00,174.8,175.2,174.8,175.07,13148.0,169.806,170.1946,169.806,170.0683,13148.0
2023-03-02 15:20:00,175.07,175.27,175.04,175.17,15262.0,170.0683,170.2626,170.0391,170.1654,15262.0
2023-03-02 15:25:00,175.2,175.36,175.13,175.23,11921.0,170.1946,170.35,170.1266,170.2237,11921.0
2023-03-02 15:30:00,175.29,175.47,175.27,175.44,11094.0,170.282,170.4569,170.2626,170.4277,11094.0
2023-03-02 15:35:00,175.43,175.82,175.36,175.72,11684.0,170.418,170.7969,170.35,170.6997,11684.0
2023-03-02 15:40:00,175.69,175.83,175.62,175.65,15430.0,170.6706,170.8066,170.6026,170.6317,15430.0
2023-03-02 15:45:00,175.62,175.73,175.61,175.72,18013.0,170.6026,170.7094,170.5929,170.6997,18013.0
2023-03-02 15:50:00,175.63,175.63,175.22,175.3,25814.0,170.6123,170.6123,170.214,170.2917,25814.0
2023-03-02 15:55:00,175.39,175.52,175.23,175.42,57758.0,170.3791,170.5054,170.2237,170.4083,57758.0
2023-03-03 09:30:00,176.01,176.15,175.23,175.91,52578.0,170.9814,171.1174,170.2237,170.8843,52578.0
2023-03-03 09:35:00,175.88,176.16,175.83,175.84,8377.0,170.8551,171.1271,170.8066,170.8163,8377.0
2023-03-03 09:40:00,175.79,176.04,175.58,175.72,10353.0,170.7677,171.0106,170.5637,170.6997,10353.0
2023-03-03 09:45:00,175.73,176.4,175.72,176.4,13152.0,170.7094,171.3603,170.6997,171.3603,13152.0
2023-03-03 09:50:00,176.43,177.05,176.41,176.83,29962.0,171.3894,171.9917,171.37,171.778,29962.0
2023-03-03 09:55:00,176.83,177.11,176.82,176.82,14724.0,171.778,172.05,171.7683,171.7683,14724.0
2023-03-03 10:00:00,176.77,176.98,176.01,176.37,23590.0,171.7197,171.9237,170.9814,171.3311,23590.0
2023-03-03 10:05:00,176.29,176.44,175.99,176.01,11789.0,171.2534,171.3991,170.962,170.9814,11789.0
2023-03-03 10:10:00,175.98,176.62,175.98,176.59,15234.0,170.9523,171.574,170.9523,171.5449,15234.0
2023-03-03 10:15:00,176.62,176.78,176.45,176.68,36127.0,171.574,171.7294,171.4089,171.6323,36127.0
2023-03-03 10:20:00,176.72,177.28,176.72,177.13,9946.0,171.6711,172.2151,171.6711,172.0694,9946.0
2023-03-03 10:25:00,177.2,177.4,177.1,177.25,13300.0,172.1374,172.3317,172.0403,172.186,13300.0
2023-03-03 10:30:00,177.09,177.19,176.86,176.88,7988.0,172.0306,172.1277,171.8071,171.8266,7988.0
2023-03-03 10:35:00,176.89,176.89,176.66,176.66,9085.0,171.8363,171.8363,171.6129,171.6129,9085.0
2023-03-03 10:40:00,176.66,176.89,176.64,176.83,17784.0,171.6129,171.8363,171.5934,171.778,17784.0
2023-03-03 10:45:00,176.94,177.09,176.84,177.0,19221.0,171.8849,172.0306,171.7877,171.9431,19221.0
2023-03-03 10:50:00,176.96,177.16,176.89,177.16,17427.0,171.9043,172.0986,171.8363,172.0986,17427.0
2023-03-03 10:55:00,177.17,177.38,177.15,177.21,21282.0,172.1083,172.3123,172.0889,172.1471,21282.0
2023-03-03 11:00:00,177.17,177.44,177.17,177.33,12709.0,172.1083,172.3706,172.1083,172.2637,12709.0
2023-03-03 11:05:00,177.41,177.52,177.29,177.29,10846.0,172.3414,172.4483,172.2249,172.2249,10846.0
2023-03-03 11:10:00,177.31,177.32,177.02,177.2,17520.0,172.2443,172.254,171.9626,172.1374,17520.0
2023-03-03 11:15:00,177.25,177.55,177.25,177.49,16011.0,172.186,172.4774,172.186,172.4191,16011.0
2023-03-03 11:20:00,177.5,177.65,177.49,177.62,11888.0,172.4289,172.5746,172.4191,172.5454,11888.0
2023-03-03 11:25:00,177.66,177.94,177.58,177.9,27311.0,172.5843,172.8563,172.5066,172.8174,27311.0
2023-03-03 11:30:00,177.9,178.17,177.85,178.03,54156.0,172.8174,173.0797,172.7689,172.9437,54156.0
2023-03-03 11:35:00,178.02,178.11,177.83,177.93,13287.0,172.934,173.0214,172.7494,172.8466,13287.0
2023-03-03 11:40:00,177.96,178.1,177.86,178.01,13260.0,172.8757,173.0117,172.7786,172.9243,13260.0
2023-03-03 11:45:00,178.0,178.0,177.82,177.91,10670.0,172.9146,172.9146,172.7397,172.8271,10670.0
2023-03-03 11:50:00,177.89,177.9,177.72,177.74,13629.0,172.8077,172.8174,172.6426,172.662,13629.0
2023-03-03 11:55:00,177.73,178.27,177.71,178.27,14844.0,172.6523,173.1769,172.6329,173.1769,14844.0
2023-03-03 12:00:00,178.26,178.43,178.2,178.33,15353.0,173.1671,173.3323,173.1089,173.2351,15353.0
2023-03-03 12:05:00,178.33,178.35,178.04,178.04,9494.0,173.2351,173.2546,172.9534,172.9534,9494.0
2023-03-03 12:10:00,178.13,178.3,178.11,178.11,9621.0,173.0409,173.206,173.0214,173.0214,9621.0
2023-03-03 12:15:00,178.06,178.23,177.99,178.15,23609.0,172.9729,173.138,172.9049,173.0603,23609.0
2023-03-03 12:20:00,178.14,178.14,177.89,177.92,11210.0,173.0506,173.0506,172.8077,172.8369,11210.0
2023-03-03 12:25:00,177.91,177.91,177.77,177.86,7833.0,172.8271,172.8271,172.6911,172.7786,7833.0
2023-03-03 12:30:00,177.89,178.18,177.87,178.15,10088.0,172.8077,173.0894,172.7883,173.0603,10088.0
2023-03-03 12:35:00,178.11,178.31,178.08,178.29,8235.0,173.0214,173.2157,172.9923,173.1963,8235.0
2023-03-03 12:40:00,178.29,178.41,178.25,178.33,13696.0,173.1963,173.3129,173.1574,173.2351,13696.0
2023-03-03 12:45:00,178.35,178.38,178.26,178.36,13918.0,173.2546,173.2837,173.1671,173.2643,13918.0
2023-03-03 12:50:00,178.33,178.38,178.22,178.27,16876.0,173.2351,173.2837,173.1283,173.1769,16876.0
2023-03-03 12:55:00,178.3,178.56,178.3,178.56,5466.0,173.206,173.4586,173.206,173.4586,5466.0
2023-03-03 13:00:00,178.57,178.7,178.5,178.66,13267.0,173.4683,173.5946,173.4003,173.5557,13267.0
2023-03-03 13:05:00,178.68,178.74,178.55,178.64,12291.0,173.5751,173.6334,173.4489,173.5363,12291.0
2023-03-03 13:10:00,178.63,178.66,178.52,178.52,12873.0,173.5266,173.5557,173.4197,173.4197,12873.0
2023-03-03 13:15:00,178.49,178.59,178.38,178.56,15985.0,173.3906,173.4877,173.2837,173.4586,15985.0
2023-03-03 13:20:00,178.56,178.58,178.35,178.44,12907.0,173.4586,173.478,173.2546,173.342,12907.0
2023-03-03 13:25:00,178.48,178.51,178.4,178.5,9945.0,173.3809,173.41,173.3031,173.4003,9945.0
2023-03-03 13:30:00,178.51,178.6,178.45,178.53,17366.0,173.41,173.4974,173.3517,173.4294,17366.0
2023-03-03 13:35:00,178.53,178.6,178.38,178.52,15251.0,173.4294,173.4974,173.2837,173.4197,15251.0
2023-03-03 13:40:00,178.54,178.6,178.45,178.58,17202.0,173.4391,173.4974,173.3517,173.478,17202.0
2023-03-03 13:45:00,178.62,178.71,178.57,178.63,12415.0,173.5169,173.6043,173.4683,173.5266,12415.0
2023-03-03 13:50:00,178.65,178.72,178.62,178.64,8265.0,173.546,173.614,173.5169,173.5363,8265.0
2023-03-03 13:55:00,178.63,178.7,178.59,178.7,7979.0,173.5266,173.5946,173.4877,173.5946,7979.0
2023-03-03 14:00:00,178.69,178.7,178.51,178.61,17988.0,173.5849,173.5946,173.41,173.5071,17988.0
2023-03-03 14:05:00,178.63,178.82,178.57,178.8,16340.0,173.5266,173.7111,173.4683,173.6917,16340.0
2023-03-03 14:10:00,178.8,178.91,178.79,178.88,10349.0,173.6917,173.7986,173.682,173.7694,10349.0
2023-03-03 14:15:00,178.86,178.87,178.75,178.77,9297.0,173.75,173.7597,173.6431,173.6626,9297.0
2023-03-03 14:20:00,178.77,178.87,178.76,178.87,6581.0,173.6626,173.7597,173.6529,173.7597,6581.0
2023-03-03 14:25:00,178.86,178.9,178.78,178.9,7504.0,173.75,173.7889,173.6723,173.7889,7504.0
2023-03-03 14:30:00,178.89,178.97,178.87,178.92,18248.0,173.7791,173.8569,173.7597,173.8083,18248.0
2023-03-03 14:35:00,178.91,178.91,178.75,178.78,8310.0,173.7986,173.7986,173.6431,173.6723,8310.0
2023-03-03 14:40:00,178.78,178.88,178.75,178.83,13771.0,173.6723,173.7694,173.6431,173.7209,13771.0
2023-03-03 14:45:00,178.82,178.89,178.76,178.82,13840.0,173.7111,173.7791,173.6529,173.7111,13840.0
2023-03-03 14:50:00,178.85,179.06,178.85,178.95,14842.0,173.7403,173.9443,173.7403,173.8374,14842.0
2023-03-03 14:55:00,178.96,179.04,178.94,179.01,9351.0,173.8471,173.9249,173.8277,173.8957,9351.0
2023-03-03 15:00:00,179.02,179.05,178.85,179.02,14599.0,173.9054,173.9346,173.7403,173.9054,14599.0
2023-03-03 15:05:00,179.03,179.39,179.03,179.37,21277.0,173.9151,174.2649,173.9151,174.2454,21277.0
2023-03-03 15:10:00,179.36,179.36,179.17,179.21,23422.0,174.2357,174.2357,174.0511,174.09,23422.0
2023-03-03 15:15:00,179.2,179.22,179.02,179.15,14744.0,174.0803,174.0997,173.9054,174.0317,14744.0
2023-03-03 15:20:00,179.16,179.27,179.14,179.16,17425.0,174.0414,174.1483,174.022,174.0414,17425.0
2023-03-03 15:25:00,179.19,179.19,179.01,179.15,12396.0,174.0706,174.0706,173.8957,174.0317,12396.0
2023-03-03 15:30:00,179.1,179.26,179.02,179.19,19446.0,173.9831,174.1386,173.9054,174.0706,19446.0
2023-03-03 15:35:00,179.19,179.19,179.0,179.17,30182.0,174.0706,174.0706,173.886,174.0511,30182.0
2023-03-03 15:40:00,179.16,179.17,179.03,179.17,28307.0,174.0414,174.0511,173.9151,174.0511,28307.0
2023-03-03 15:45:00,179.16,179.23,179.01,179.09,42368.0,174.0414,174.1094,173.8957,173.9734,42368.0
2023-03-03 15:50:00,179.11,179.25,178.92,178.96,78224.0,173.9929,174.1289,173.8083,173.8471,78224.0
2023-03-03 15:55:00,178.94,179.16,178.85,179.11,174912.0,173.8277,174.0414,173.7403,173.9929,174912.0
2023-03-06 09:30:00,178.91,179.15,178.48,179.08,42648.0,173.7986,174.0317,173.3809,173.9637,42648.0
2023-03-06 09:35:00,179.1,179.12,178.46,178.66,9074.0,173.9831,174.0026,173.3614,173.5557,9074.0
2023-03-06 09:40:00,178.71,178.95,178.6,178.93,19421.0,173.6043,173.8374,173.4974,173.818,19421.0
2023-03-06 09:45:00,178.95,179.31,178.82,179.25,12188.0,173.8374,174.1871,173.7111,174.1289,12188.0
2023-03-06 09:50:00,179.3,179.47,179.24,179.25,6659.0,174.1774,174.3426,174.1191,174.1289,6659.0
2023-03-06 09:55:00,179.35,179.5,178.89,179.06,23344.0,174.226,174.3717,173.7791,173.9443,23344.0
2023-03-06 10:00:00,179.09,179.22,178.89,179.07,12703.0,173.9734,174.0997,173.7791,173.954,12703.0
2023-03-06 10:05:00,179.05,179.41,178.83,179.3,12890.0,173.9346,174.2843,173.7209,174.1774,12890.0
2023-03-06 10:10:00,179.36,179.73,179.33,179.6,30351.0,174.2357,174.5951,174.2066,174.4689,30351.0
2023-03-06 10:15:00,179.56,179.87,179.53,179.74,15608.0,174.43,174.7311,174.4009,174.6049,15608.0
2023-03-06 10:20:00,179.8,179.9,179.52,179.53,13000.0,174.6631,174.7603,174.3911,174.4009,13000.0
2023-03-06 10:25:00,179.5,179.73,179.45,179.53,4645.0,174.3717,174.5951,174.3231,174.4009,4645.0
2023-03-06 10:30:00,179.58,179.67,179.51,179.53,9259.0,174.4494,174.5369,174.3814,174.4009,9259.0
2023-03-06 10:35:00,179.49,179.6,179.42,179.52,6405.0,174.362,174.4689,174.294,174.3911,6405.0
2023-03-06 10:40:00,179.57,180.14,179.57,180.11,58124.0,174.4397,174.9934,174.4397,174.9643,58124.0
2023-03-06 10:45:00,180.09,180.14,179.92,180.0,21358.0,174.9449,174.9934,174.7797,174.8574,21358.0
2023-03-06 10:50:00,180.0,180.25,179.92,180.2,39061.0,174.8574,175.1003,174.7797,175.0517,39061.0
2023-03-06 10:55:00,180.18,180.34,180.09,180.17,40338.0,175.0323,175.1877,174.9449,175.0226,40338.0
2023-03-06 11:00:00,180.16,180.16,179.97,180.1,15434.0,175.0129,175.0129,174.8283,174.9546,15434.0
2023-03-06 11:05:00,180.12,180.17,179.93,179.99,15756.0,174.974,175.0226,174.7894,174.8477,15756.0
2023-03-06 11:10:00,180.07,180.27,180.05,180.23,15931.0,174.9254,175.1197,174.906,175.0809,15931.0
2023-03-06 11:15:00,180.23,180.35,180.0,180.31,10362.0,175.0809,175.1974,174.8574,175.1586,10362.0
2023-03-06 11:20:00,180.24,180.24,179.88,180.06,8853.0,175.0906,175.0906,174.7409,174.9157,8853.0
2023-03-06 11:25:00,180.03,180.03,179.67,179.78,12834.0,174.8866,174.8866,174.5369,174.6437,12834.0
2023-03-06 11:30:00,179.79,179.89,179.62,179.77,25805.0,174.6534,174.7506,174.4883,174.634,25805.0
2023-03-06 11:35:00,179.8,180.3,179.8,180.3,16799.0,174.6631,175.1489,174.6631,175.1489,16799.0
2023-03-06 11:40:00,180.3,180.44,180.15,180.37,28149.0,175.1489,175.2849,175.0031,175.2169,28149.0
2023-03-06 11:45:00,180.34,180.47,180.2,180.32,11250.0,175.1877,175.314,175.0517,175.1683,11250.0
2023-03-06 11:50:00,180.3,180.52,180.27,180.38,30623.0,175.1489,175.3626,175.1197,175.2266,30623.0
2023-03-06 11:55:00,180.41,180.41,179.94,180.0,6301.0,175.2557,175.2557,174.7991,174.8574,6301.0
2023-03-06 12:00:00,180.02,180.12,179.92,180.1,8577.0,174.8769,174.974,174.7797,174.9546,8577.0
2023-03-06 12:05:00,180.07,180.07,179.7,179.89,5819.0,174.9254,174.9254,174.566,174.7506,5819.0
2023-03-06 12:10:00,179.89,179.94,179.85,179.88,3270.0,174.7506,174.7991,174.7117,174.7409,3270.0
2023-03-06 12:15:00,179.9,180.11,179.77,180.11,9132.0,174.7603,174.9643,174.634,174.9643,9132.0
2023-03-06 12:20:00,180.11,180.18,179.9,179.94,7078.0,174.9643,175.0323,174.7603,174.7991,7078.0
2023-03-06 12:25:00,179.92,179.96,179.82,179.92,5994.0,174.7797,174.8186,174.6826,174.7797,5994.0
2023-03-06 12:30:00,179.88,179.88,179.73,179.84,10447.0,174.7409,174.7409,174.5951,174.702,10447.0
2023-03-06 12:35:00,179.79,179.91,179.67,179.77,10127.0,174.6534,174.77,174.5369,174.634,10127.0
2023-03-06 12:40:00,179.8,179.85,179.61,179.67,11925.0,174.6631,174.7117,174.4786,174.5369,11925.0
2023-03-06 12:45:00,179.61,179.64,179.23,179.25,23130.0,174.4786,174.5077,174.1094,174.1289,23130.0
2023-03-06 12:50:00,179.22,179.39,179.21,179.31,5427.0,174.0997,174.2649,174.09,174.1871,5427.0
2023-03-06 12:55:00,179.33,179.35,179.22,179.28,10911.0,174.2066,174.226,174.0997,174.158,10911.0
2023-03-06 13:00:00,179.26,179.43,179.22,179.29,11595.0,174.1386,174.3037,174.0997,174.1677,11595.0
2023-03-06 13:05:00,179.33,179.44,179.29,179.32,6125.0,174.2066,174.3134,174.1677,174.1969,6125.0
2023-03-06 13:10:00,179.3,179.33,179.21,179.28,7727.0,174.1774,174.2066,174.09,174.158,7727.0
2023-03-06 13:15:00,179.26,179.27,179.15,179.22,5677.0,174.1386,174.1483,174.0317,174.0997,5677.0
2023-03-06 13:20:00,179.26,179.39,179.21,179.27,5964.0,174.1386,174.2649,174.09,174.1483,5964.0
2023-03-06 13:25:00,179.27,179.36,179.18,179.23,6318.0,174.1483,174.2357,174.0609,174.1094,6318.0
2023-03-06 13:30:00,179.21,179.28,179.13,179.17,3889.0,174.09,174.158,174.0123,174.0511,3889.0
2023-03-06 13:35:00,179.19,179.19,178.92,178.92,8181.0,174.0706,174.0706,173.8083,173.8083,8181.0
2023-03-06 13:40:00,178.96,178.96,178.83,178.91,7282.0,173.8471,173.8471,173.7209,173.7986,7282.0
2023-03-06 13:45:00,178.89,178.97,178.81,178.93,6895.0,173.7791,173.8569,173.7014,173.818,6895.0
2023-03-06 13:50:00,178.95,178.95,178.73,178.8,10317.0,173.8374,173.8374,173.6237,173.6917,10317.0
2023-03-06 13:55:00,178.79,178.84,178.67,178.81,7130.0,173.682,173.7306,173.5654,173.7014,7130.0
2023-03-06 14:00:00,178.85,179.01,178.76,179.01,10322.0,173.7403,173.8957,173.6529,173.8957,10322.0
2023-03-06 14:05:00,179.0,179.13,178.92,179.13,10166.0,173.886,174.0123,173.8083,174.0123,10166.0
2023-03-06 14:10:00,179.11,179.29,179.09,179.27,8864.0,173.9929,174.1677,173.9734,174.1483,8864.0
2023-03-06 14:15:00,179.25,179.26,179.01,179.05,8705.0,174.1289,174.1386,173.8957,173.9346,8705.0
2023-03-06 14:20:00,179.02,179.09,178.93,178.95,7782.0,173.9054,173.9734,173.818,173.8374,7782.0
2023-03-06 14:25:00,178.92,178.96,178.8,178.96,9272.0,173.8083,173.8471,173.6917,173.8471,9272.0
2023-03-06 14:30:00,178.99,179.06,178.89,178.9,7680.0,173.8763,173.9443,173.7791,173.7889,7680.0
2023-03-06 14:35:00,178.89,179.07,178.86,178.99,11366.0,173.7791,173.954,173.75,173.8763,11366.0
2023-03-06 14:40:00,178.99,179.27,178.95,179.25,10440.0,173.8763,174.1483,173.8374,174.1289,10440.0
2023-03-06 14:45:00,179.25,179.25,179.07,179.11,12782.0,174.1289,174.1289,173.954,173.9929,12782.0
2023-03-06 14:50:00,179.12,179.14,178.99,179.03,12165.0,174.0026,174.022,173.8763,173.9151,12165.0
2023-03-06 14:55:00,179.02,179.09,178.99,179.03,6473.0,173.9054,173.9734,173.8763,173.9151,6473.0
2023-03-06 15:00:00,179.05,179.05,178.87,178.95,11810.0,173.9346,173.9346,173.7597,173.8374,11810.0
2023-03-06 15:05:00,178.94,179.14,178.91,179.07,14892.0,173.8277,174.022,173.7986,173.954,14892.0
2023-03-06 15:10:00,179.1,179.19,178.91,178.96,16279.0,173.9831,174.0706,173.7986,173.8471,16279.0
2023-03-06 15:15:00,178.95,179.09,178.82,179.09,17796.0,173.8374,173.9734,173.7111,173.9734,17796.0
2023-03-06 15:20:00,179.06,179.21,178.94,179.02,30781.0,173.9443,174.09,173.8277,173.9054,30781.0
2023-03-06 15:25:00,179.03,179.15,178.98,179.02,16966.0,173.9151,174.0317,173.8666,173.9054,16966.0
2023-03-06 15:30:00,179.04,179.16,178.94,179.04,15230.0,173.9249,174.0414,173.8277,173.9249,15230.0
2023-03-06 15:35:00,179.04,179.2,179.02,179.19,15267.0,173.9249,174.0803,173.9054,174.0706,15267.0
2023-03-06 15:40:00,179.16,179.26,179.08,179.25,20024.0,174.0414,174.1386,173.9637,174.1289,20024.0
2023-03-06 15:45:00,179.28,179.37,179.04,179.1,33220.0,174.158,174.2454,173.9249,173.9831,33220.0
2023-03-06 15:50:00,179.15,179.33,179.12,179.26,42937.0,174.0317,174.2066,174.0026,174.1386,42937.0
2023-03-06 15:55:00,179.25,179.39,179.0,179.05,117721.0,174.1289,174.2649,173.886,173.9346,117721.0
2023-03-07 09:30:00,178.67,178.67,177.84,178.46,58697.0,173.5654,173.5654,172.7591,173.3614,58697.0
2023-03-07 09:35:00,178.5,178.9,178.33,178.69,17018.0,173.4003,173.7889,173.2351,173.5849,17018.0
2023-03-07 09:40:00,178.66,178.76,178.19,178.5,17130.0,173.5557,173.6529,173.0991,173.4003,17130.0
2023-03-07 09:45:00,178.45,178.73,178.39,178.49,10987.0,173.3517,173.6237,173.2934,173.3906,10987.0
2023-03-07 09:50:00,178.54,178.67,178.39,178.56,10377.0,173.4391,173.5654,173.2934,173.4586,10377.0
2023-03-07 09:55:00,178.59,178.78,178.43,178.75,17938.0,173.4877,173.6723,173.3323,173.6431,17938.0
2023-03-07 10:00:00,178.75,178.75,177.55,177.55,26604.0,173.6431,173.6431,172.4774,172.4774,26604.0
2023-03-07 10:05:00,177.6,178.03,177.56,177.85,13768.0,172.526,172.9437,172.4871,172.7689,13768.0
2023-03-07 10:10:00,177.76,178.2,177.67,178.14,13004.0,172.6814,173.1089,172.594,173.0506,13004.0
2023-03-07 10:15:00,178.12,178.12,177.73,177.85,15568.0,173.0311,173.0311,172.6523,172.7689,15568.0
2023-03-07 10:20:00,177.81,178.5,177.81,178.18,15416.0,172.73,173.4003,172.73,173.0894,15416.0
2023-03-07 10:25:00,178.17,178.27,177.86,178.04,11654.0,173.0797,173.1769,172.7786,172.9534,11654.0
2023-03-07 10:30:00,177.99,178.43,177.86,178.04,15359.0,172.9049,173.3323,172.7786,172.9534,15359.0
2023-03-07 10:35:00,178.1,178.15,177.68,177.77,14275.0,173.0117,173.0603,172.6037,172.6911,14275.0
2023-03-07 10:40:00,177.67,177.84,177.31,177.38,10898.0,172.594,172.7591,172.2443,172.3123,10898.0
2023-03-07 10:45:00,177.33,177.77,177.17,177.62,7708.0,172.2637,172.6911,172.1083,172.5454,7708.0
2023-03-07 10:50:00,177.54,177.56,177.02,177.42,18787.0,172.4677,172.4871,171.9626,172.3511,18787.0
2023-03-07 10:55:00,177.4,177.4,176.91,176.92,21061.0,172.3317,172.3317,171.8557,171.8654,21061.0
2023-03-07 11:00:00,176.93,177.21,176.79,177.13,11052.0,171.8751,172.1471,171.7391,172.0694,11052.0
2023-03-07 11:05:00,177.09,177.33,177.06,177.19,6302.0,172.0306,172.2637,172.0014,172.1277,6302.0
2023-03-07 11:10:00,177.22,177.33,176.97,177.01,8565.0,172.1569,172.2637,171.914,171.9529,8565.0
2023-03-07 11:15:00,176.91,176.99,176.8,176.96,7569.0,171.8557,171.9334,171.7489,171.9043,7569.0
2023-03-07 11:20:00,176.97,176.97,176.54,176.67,12674.0,171.914,171.914,171.4963,171.6226,12674.0
2023-03-07 11:25:00,176.68,176.68,176.26,176.35,20749.0,171.6323,171.6323,171.2243,171.3117,20749.0
2023-03-07 11:30:00,176.3,176.83,176.3,176.67,18016.0,171.2631,171.778,171.2631,171.6226,18016.0
2023-03-07 11:35:00,176.7,176.82,176.59,176.75,10523.0,171.6517,171.7683,171.5449,171.7003,10523.0
2023-03-07 11:40:00,176.77,176.93,176.5,176.91,9620.0,171.7197,171.8751,171.4574,171.8557,9620.0
2023-03-07 11:45:00,176.86,176.95,176.74,176.84,4567.0,171.8071,171.8946,171.6906,171.7877,4567.0
2023-03-07 11:50:00,177.0,177.0,176.59,176.59,3598.0,171.9431,171.9431,171.5449,171.5449,3598.0
2023-03-07 11:55:00,176.59,176.59,176.41,176.5,4189.0,171.5449,171.5449,171.37,171.4574,4189.0
2023-03-07 12:00:00,176.47,176.62,176.43,176.46,6924.0,171.4283,171.574,171.3894,171.4186,6924.0
2023-03-07 12:05:00,176.42,176.43,176.24,176.32,6992.0,171.3797,171.3894,171.2049,171.2826,6992.0
2023-03-07 12:10:00,176.43,176.55,176.32,176.37,8652.0,171.3894,171.506,171.2826,171.3311,8652.0
2023-03-07 12:15:00,176.37,176.83,176.35,176.82,4588.0,171.3311,171.778,171.3117,171.7683,4588.0
2023-03-07 12:20:00,176.82,177.53,176.82,177.02,14536.0,171.7683,172.458,171.7683,171.9626,14536.0
2023-03-07 12:25:00,177.06,177.32,177.03,177.12,3512.0,172.0014,172.254,171.9723,172.0597,3512.0
2023-03-07 12:30:00,176.96,177.11,176.95,177.09,4058.0,171.9043,172.05,171.8946,172.0306,4058.0
2023-03-07 12:35:00,177.05,177.13,176.93,177.09,7644.0,171.9917,172.0694,171.8751,172.0306,7644.0
2023-03-07 12:40:00,177.09,177.09,176.91,176.96,6853.0,172.0306,172.0306,171.8557,171.9043,6853.0
2023-03-07 12:45:00,176.99,177.16,176.92,177.14,5778.0,171.9334,172.0986,171.8654,172.0791,5778.0
2023-03-07 12:50:00,177.13,177.3,177.03,177.06,3630.0,172.0694,172.2346,171.9723,172.0014,3630.0
2023-03-07 12:55:00,177.08,177.11,176.77,176.84,7104.0,172.0209,172.05,171.7197,171.7877,7104.0
2023-03-07 13:00:00,176.82,176.82,176.6,176.6,9970.0,171.7683,171.7683,171.5546,171.5546,9970.0
2023-03-07 13:05:00,176.54,176.56,176.33,176.42,5222.0,171.4963,171.5157,171.2923,171.3797,5222.0
2023-03-07 13:10:00,176.47,176.47,176.19,176.23,6119.0,171.4283,171.4283,171.1563,171.1951,6119.0
2023-03-07 13:15:00,176.25,176.29,176.12,176.2,4862.0,171.2146,171.2534,171.0883,171.166,4862.0
2023-03-07 13:20:00,176.21,176.29,176.16,176.21,8416.0,171.1757,171.2534,171.1271,171.1757,8416.0
2023-03-07 13:25:00,176.22,176.4,176.19,176.39,5610.0,171.1854,171.3603,171.1563,171.3506,5610.0
2023-03-07 13:30:00,176.35,176.48,176.21,176.22,6723.0,171.3117,171.438,171.1757,171.1854,6723.0
2023-03-07 13:35:00,176.19,176.2,176.0,176.12,13668.0,171.1563,171.166,170.9717,171.0883,13668.0
2023-03-07 13:40:00,176.1,176.1,175.72,175.74,24026.0,171.0689,171.0689,170.6997,170.7191,24026.0
2023-03-07 13:45:00,175.74,175.8,175.47,175.54,10165.0,170.7191,170.7774,170.4569,170.5249,10165.0
2023-03-07 13:50:00,175.54,175.6,175.3,175.32,16242.0,170.5249,170.5831,170.2917,170.3111,16242.0
2023-03-07 13:55:00,175.35,175.5,175.29,175.4,14936.0,170.3403,170.486,170.282,170.3889,14936.0
2023-03-07 14:00:00,175.4,175.56,175.27,175.35,9603.0,170.3889,170.5443,170.2626,170.3403,9603.0
2023-03-07 14:05:00,175.3,175.44,175.26,175.39,7589.0,170.2917,170.4277,170.2529,170.3791,7589.0
2023-03-07 14:10:00,175.39,175.61,175.35,175.59,9705.0,170.3791,170.5929,170.3403,170.5734,9705.0
2023-03-07 14:15:00,175.58,175.75,175.49,175.75,20751.0,170.5637,170.7289,170.4763,170.7289,20751.0
2023-03-07 14:20:00,175.77,175.8,175.62,175.71,22628.0,170.7483,170.7774,170.6026,170.69,22628.0
2023-03-07 14:25:00,175.71,175.82,175.62,175.7,6356.0,170.69,170.7969,170.6026,170.6803,6356.0
2023-03-07 14:30:00,175.73,175.77,175.44,175.58,9261.0,170.7094,170.7483,170.4277,170.5637,9261.0
2023-03-07 14:35:00,175.63,175.72,175.53,175.71,8137.0,170.6123,170.6997,170.5151,170.69,8137.0
2023-03-07 14:40:00,175.72,175.8,175.59,175.64,8524.0,170.6997,170.7774,170.5734,170.622,8524.0
2023-03-07 14:45:00,175.59,175.81,175.58,175.73,12947.0,170.5734,170.7871,170.5637,170.7094,12947.0
2023-03-07 14:50:00,175.75,175.79,175.63,175.68,9051.0,170.7289,170.7677,170.6123,170.6609,9051.0
2023-03-07 14:55:00,175.65,175.71,175.63,175.71,14519.0,170.6317,170.69,170.6123,170.69,14519.0
2023-03-07 15:00:00,175.71,175.87,175.7,175.83,12554.0,170.69,170.8454,170.6803,170.8066,12554.0
2023-03-07 15:05:00,175.82,176.0,175.82,175.9,13433.0,170.7969,170.9717,170.7969,170.8746,13433.0
2023-03-07 15:10:00,175.91,176.0,175.81,175.89,9276.0,170.8843,170.9717,170.7871,170.8649,9276.0
2023-03-07 15:15:00,175.9,175.92,175.76,175.83,10422.0,170.8746,170.894,170.7386,170.8066,10422.0
2023-03-07 15:20:00,175.81,175.82,175.64,175.65,18997.0,170.7871,170.7969,170.622,170.6317,18997.0
2023-03-07 15:25:00,175.67,175.74,175.54,175.62,29642.0,170.6511,170.7191,170.5249,170.6026,29642.0
2023-03-07 15:30:00,175.63,175.81,175.51,175.75,16161.0,170.6123,170.7871,170.4957,170.7289,16161.0
2023-03-07 15:35:00,175.76,175.88,175.65,175.82,16129.0,170.7386,170.8551,170.6317,170.7969,16129.0
2023-03-07 15:40:00,175.81,175.96,175.81,175.82,23839.0,170.7871,170.9329,170.7871,170.7969,23839.0
2023-03-07 15:45:00,175.81,175.85,175.44,175.49,31174.0,170.7871,170.826,170.4277,170.4763,31174.0
2023-03-07 15:50:00,175.51,175.55,175.21,175.21,60323.0,170.4957,170.5346,170.2043,170.2043,60323.0
2023-03-07 15:55:00,175.23,175.42,175.08,175.35,159339.0,170.2237,170.4083,170.078,170.3403,159339.0
2023-03-08 09:30:00,175.83,176.07,175.41,175.42,48756.0,170.8066,171.0397,170.3986,170.4083,48756.0
2023-03-08 09:35:00,175.4,175.48,174.62,174.76,14819.0,170.3889,170.4666,169.6311,169.7671,14819.0
2023-03-08 09:40:00,174.77,175.35,174.66,175.26,21674.0,169.7769,170.3403,169.67,170.2529,21674.0
2023-03-08 09:45:00,175.18,175.61,175.16,175.42,6115.0,170.1751,170.5929,170.1557,170.4083,6115.0
2023-03-08 09:50:00,175.59,175.93,175.54,175.78,11649.0,170.5734,170.9037,170.5249,170.758,11649.0
2023-03-08 09:55:00,175.81,176.21,175.81,176.17,11672.0,170.7871,171.1757,170.7871,171.1369,11672.0
2023-03-08 10:00:00,176.16,176.2,175.08,175.64,20047.0,171.1271,171.166,170.078,170.622,20047.0
2023-03-08 10:05:00,175.58,175.91,175.51,175.9,11311.0,170.5637,170.8843,170.4957,170.8746,11311.0
2023-03-08 10:10:00,175.94,176.18,175.66,175.74,9724.0,170.9134,171.1466,170.6414,170.7191,9724.0
2023-03-08 10:15:00,175.73,175.73,175.37,175.42,10082.0,170.7094,170.7094,170.3597,170.4083,10082.0
2023-03-08 10:20:00,175.43,176.07,175.24,176.07,18290.0,170.418,171.0397,170.2334,171.0397,18290.0
2023-03-08 10:25:00,175.95,176.04,175.48,175.64,12049.0,170.9231,171.0106,170.4666,170.622,12049.0
2023-03-08 10:30:00,175.68,176.22,175.58,175.99,15692.0,170.6609,171.1854,170.5637,170.962,15692.0
2023-03-08 10:35:00,176.03,176.14,175.82,175.89,9786.0,171.0009,171.1077,170.7969,170.8649,9786.0
2023-03-08 10:40:00,175.86,175.91,175.48,175.48,16889.0,170.8357,170.8843,170.4666,170.4666,16889.0
2023-03-08 10:45:00,175.49,175.65,175.38,175.39,12659.0,170.4763,170.6317,170.3694,170.3791,12659.0
2023-03-08 10:50:00,175.37,175.45,175.21,175.44,13665.0,170.3597,170.4374,170.2043,170.4277,13665.0
2023-03-08 10:55:00,175.35,175.43,175.07,175.2,18487.0,170.3403,170.418,170.0683,170.1946,18487.0
2023-03-08 11:00:00,175.23,175.34,175.13,175.27,7853.0,170.2237,170.3306,170.1266,170.2626,7853.0
2023-03-08 11:05:00,175.31,175.49,175.29,175.41,9450.0,170.3014,170.4763,170.282,170.3986,9450.0
2023-03-08 11:10:00,175.41,175.53,175.28,175.37,7377.0,170.3986,170.5151,170.2723,170.3597,7377.0
2023-03-08 11:15:00,175.39,175.43,175.28,175.32,7443.0,170.3791,170.418,170.2723,170.3111,7443.0
2023-03-08 11:20:00,175.33,175.44,175.25,175.25,7165.0,170.3209,170.4277,170.2431,170.2431,7165.0
2023-03-08 11:25:00,175.2,175.37,175.14,175.23,8235.0,170.1946,170.3597,170.1363,170.2237,8235.0
2023-03-08 11:30:00,175.27,175.28,175.08,175.13,10229.0,170.2626,170.2723,170.078,170.1266,10229.0
2023-03-08 11:35:00,175.08,175.23,174.99,175.23,18346.0,170.078,170.2237,169.9906,170.2237,18346.0
2023-03-08 11:40:00,175.22,175.5,175.21,175.48,11474.0,170.214,170.486,170.2043,170.4666,11474.0
2023-03-08 11:45:00,175.46,175.75,175.46,175.65,7723.0,170.4471,170.7289,170.4471,170.6317,7723.0
2023-03-08 11:50:00,175.63,175.79,175.59,175.69,15480.0,170.6123,170.7677,170.5734,170.6706,15480.0
2023-03-08 11:55:00,175.67,175.73,175.33,175.4,10025.0,170.6511,170.7094,170.3209,170.3889,10025.0
2023-03-08 12:00:00,175.41,175.44,175.09,175.12,13561.0,170.3986,170.4277,170.0877,170.1169,13561.0
2023-03-08 12:05:00,175.12,175.15,174.79,174.87,7409.0,170.1169,170.146,169.7963,169.874,7409.0
2023-03-08 12:10:00,174.9,174.91,174.57,174.6,24511.0,169.9031,169.9129,169.5826,169.6117,24511.0
2023-03-08 12:15:00,174.57,174.83,174.45,174.76,14172.0,169.5826,169.8351,169.466,169.7671,14172.0
2023-03-08 12:20:00,174.79,174.91,174.71,174.9,7296.0,169.7963,169.9129,169.7186,169.9031,7296.0
2023-03-08 12:25:00,174.87,174.94,174.74,174.77,8415.0,169.874,169.942,169.7477,169.7769,8415.0
2023-03-08 12:30:00,174.81,174.81,174.51,174.58,5990.0,169.8157,169.8157,169.5243,169.5923,5990.0
2023-03-08 12:35:00,174.56,174.81,174.52,174.77,5859.0,169.5729,169.8157,169.534,169.7769,5859.0
2023-03-08 12:40:00,174.8,174.91,174.8,174.86,4646.0,169.806,169.9129,169.806,169.8643,4646.0
2023-03-08 12:45:00,174.85,174.98,174.81,174.88,6643.0,169.8546,169.9809,169.8157,169.8837,6643.0
2023-03-08 12:50:00,174.9,174.99,174.76,174.87,8005.0,169.9031,169.9906,169.7671,169.874,8005.0
2023-03-08 12:55:00,174.87,174.9,174.74,174.87,12894.0,169.874,169.9031,169.7477,169.874,12894.0
2023-03-08 13:00:00,174.88,175.01,174.64,174.75,12507.0,169.8837,170.01,169.6506,169.7574,12507.0
2023-03-08 13:05:00,174.75,174.9,174.74,174.76,8214.0,169.7574,169.9031,169.7477,169.7671,8214.0
2023-03-08 13:10:00,174.74,174.91,174.63,174.8,7968.0,169.7477,169.9129,169.6409,169.806,7968.0
2023-03-08 13:15:00,174.74,174.8,174.6,174.67,7703.0,169.7477,169.806,169.6117,169.6797,7703.0
2023-03-08 13:20:00,174.65,174.69,174.57,174.57,6168.0,169.6603,169.6991,169.5826,169.5826,6168.0
2023-03-08 13:25:00,174.58,174.58,174.35,174.36,13186.0,169.5923,169.5923,169.3689,169.3786,13186.0
2023-03-08 13:30:00,174.38,174.49,174.31,174.4,4985.0,169.398,169.5049,169.33,169.4174,4985.0
2023-03-08 13:35:00,174.36,174.43,174.15,174.17,6855.0,169.3786,169.4466,169.1746,169.194,6855.0
2023-03-08 13:40:00,174.14,174.23,174.03,174.2,10676.0,169.1649,169.2523,169.058,169.2231,10676.0
2023-03-08 13:45:00,174.19,174.29,174.15,174.25,5643.0,169.2134,169.3106,169.1746,169.2717,5643.0
2023-03-08 13:50:00,174.23,174.32,174.1,174.32,5381.0,169.2523,169.3397,169.126,169.3397,5381.0
2023-03-08 13:55:00,174.33,174.33,174.07,174.12,6489.0,169.3494,169.3494,169.0969,169.1454,6489.0
2023-03-08 14:00:00,174.14,174.27,174.14,174.23,4159.0,169.1649,169.2911,169.1649,169.2523,4159.0
2023-03-08 14:05:00,174.23,174.23,174.06,174.17,6553.0,169.2523,169.2523,169.0871,169.194,6553.0
2023-03-08 14:10:00,174.19,174.3,174.16,174.17,6074.0,169.2134,169.3203,169.1843,169.194,6074.0
2023-03-08 14:15:00,174.12,174.2,174.04,174.1,16529.0,169.1454,169.2231,169.0677,169.126,16529.0
2023-03-08 14:20:00,174.09,174.3,174.09,174.11,10198.0,169.1163,169.3203,169.1163,169.1357,10198.0
2023-03-08 14:25:00,174.05,174.21,174.04,174.12,15940.0,169.0774,169.2329,169.0677,169.1454,15940.0
2023-03-08 14:30:00,174.13,174.24,174.04,174.07,16640.0,169.1551,169.262,169.0677,169.0969,16640.0
2023-03-08 14:35:00,174.06,174.11,173.96,174.09,14973.0,169.0871,169.1357,168.99,169.1163,14973.0
2023-03-08 14:40:00,174.07,174.13,173.85,173.9,14212.0,169.0969,169.1551,168.8831,168.9317,14212.0
2023-03-08 14:45:00,173.9,173.94,173.84,173.87,9568.0,168.9317,168.9706,168.8734,168.9026,9568.0
2023-03-08 14:50:00,173.84,173.88,173.72,173.8,16169.0,168.8734,168.9123,168.7568,168.8346,16169.0
2023-03-08 14:55:00,173.8,173.84,173.66,173.66,12506.0,168.8346,168.8734,168.6986,168.6986,12506.0
2023-03-08 15:00:00,173.67,173.76,173.57,173.75,16208.0,168.7083,168.7957,168.6111,168.786,16208.0
2023-03-08 15:05:00,173.72,173.76,173.63,173.75,15691.0,168.7568,168.7957,168.6694,168.786,15691.0
2023-03-08 15:10:00,173.73,173.89,173.68,173.88,15645.0,168.7666,168.922,168.718,168.9123,15645.0
2023-03-08 15:15:00,173.88,173.89,173.73,173.84,10129.0,168.9123,168.922,168.7666,168.8734,10129.0
2023-03-08 15:20:00,173.84,173.9,173.71,173.71,11013.0,168.8734,168.9317,168.7471,168.7471,11013.0
2023-03-08 15:25:00,173.73,173.78,173.62,173.77,18157.0,168.7666,168.8151,168.6597,168.8054,18157.0
2023-03-08 15:30:00,173.77,173.97,173.71,173.9,22546.0,168.8054,168.9997,168.7471,168.9317,22546.0
2023-03-08 15:35:00,173.91,174.32,173.89,174.27,23130.0,168.9414,169.3397,168.922,169.2911,23130.0
2023-03-08 15:40:00,174.28,174.59,174.27,174.56,45612.0,169.3009,169.602,169.2911,169.5729,45612.0
2023-03-08 15:45:00,174.56,174.79,174.54,174.59,33719.0,169.5729,169.7963,169.5534,169.602,33719.0
2023-03-08 15:50:00,174.61,174.76,174.52,174.67,67092.0,169.6214,169.7671,169.534,169.6797,67092.0
2023-03-08 15:55:00,174.67,174.87,174.65,174.83,110355.0,169.6797,169.874,169.6603,169.8351,110355.0
2023-03-09 09:30:00,179.59,179.98,178.7,179.49,140216.0,174.4591,174.838,173.5946,174.362,140216.0
2023-03-09 09:35:00,179.57,180.27,178.97,179.23,60382.0,174.4397,175.1197,173.8569,174.1094,60382.0
2023-03-09 09:40:00,179.16,179.27,177.46,177.47,53047.0,174.0414,174.1483,172.39,172.3997,53047.0
2023-03-09 09:45:00,177.47,178.38,177.47,178.23,45192.0,172.3997,173.2837,172.3997,173.138,45192.0
2023-03-09 09:50:00,178.26,178.96,178.25,178.35,34338.0,173.1671,173.8471,173.1574,173.2546,34338.0
2023-03-09 09:55:00,178.3,178.38,177.83,177.92,34358.0,173.206,173.2837,172.7494,172.8369,34358.0
2023-03-09 10:00:00,177.91,178.11,177.12,177.85,42981.0,172.8271,173.0214,172.0597,172.7689,42981.0
2023-03-09 10:05:00,177.88,178.2,177.69,177.94,37579.0,172.798,173.1089,172.6134,172.8563,37579.0
2023-03-09 10:10:00,177.95,178.04,177.59,177.87,23611.0,172.866,172.9534,172.5163,172.7883,23611.0
2023-03-09 10:15:00,177.85,178.16,177.68,177.93,52119.0,172.7689,173.07,172.6037,172.8466,52119.0
2023-03-09 10:20:00,177.9,178.33,177.88,178.07,42615.0,172.8174,173.2351,172.798,172.9826,42615.0
2023-03-09 10:25:00,178.03,178.45,178.02,178.42,29817.0,172.9437,173.3517,172.934,173.3226,29817.0
2023-03-09 10:30:00,178.44,178.88,178.38,178.78,25419.0,173.342,173.7694,173.2837,173.6723,25419.0
2023-03-09 10:35:00,178.79,179.05,178.72,178.88,42110.0,173.682,173.9346,173.614,173.7694,42110.0
2023-03-09 10:40:00,178.89,179.19,178.84,179.05,20333.0,173.7791,174.0706,173.7306,173.9346,20333.0
2023-03-09 10:45:00,178.99,179.28,178.53,178.57,37002.0,173.8763,174.158,173.4294,173.4683,37002.0
2023-03-09 10:50:00,178.54,178.59,178.05,178.08,31493.0,173.4391,173.4877,172.9631,172.9923,31493.0
2023-03-09 10:55:00,178.09,178.13,177.69,177.93,32764.0,173.002,173.0409,172.6134,172.8466,32764.0
2023-03-09 11:00:00,178.0,178.01,177.4,177.53,17898.0,172.9146,172.9243,172.3317,172.458,17898.0
2023-03-09 11:05:00,177.49,177.76,177.37,177.6,11460.0,172.4191,172.6814,172.3026,172.526,11460.0
2023-03-09 11:10:00,177.62,177.95,177.57,177.89,10722.0,172.5454,172.866,172.4969,172.8077,10722.0
2023-03-09 11:15:00,177.94,177.98,177.67,177.68,11542.0,172.8563,172.8951,172.594,172.6037,11542.0
2023-03-09 11:20:00,177.64,177.78,177.41,177.48,8633.0,172.5649,172.7009,172.3414,172.4094,8633.0
2023-03-09 11:25:00,177.47,177.47,176.88,176.91,11096.0,172.3997,172.3997,171.8266,171.8557,11096.0
2023-03-09 11:30:00,176.88,177.11,176.79,176.81,11080.0,171.8266,172.05,171.7391,171.7586,11080.0
2023-03-09 11:35:00,176.81,176.81,176.52,176.65,9597.0,171.7586,171.7586,171.4769,171.6031,9597.0
2023-03-09 11:40:00,176.62,176.79,176.57,176.77,23676.0,171.574,171.7391,171.5254,171.7197,23676.0
2023-03-09 11:45:00,176.76,176.91,176.33,176.33,24730.0,171.71,171.8557,171.2923,171.2923,24730.0
2023-03-09 11:50:00,176.35,176.51,176.19,176.25,13454.0,171.3117,171.4671,171.1563,171.2146,13454.0
2023-03-09 11:55:00,176.25,176.41,175.89,175.97,17682.0,171.2146,171.37,170.8649,170.9426,17682.0
2023-03-09 12:00:00,175.96,175.98,175.59,175.75,19008.0,170.9329,170.9523,170.5734,170.7289,19008.0
2023-03-09 12:05:00,175.74,175.82,175.47,175.55,19350.0,170.7191,170.7969,170.4569,170.5346,19350.0
2023-03-09 12:10:00,175.53,175.72,175.52,175.62,16557.0,170.5151,170.6997,170.5054,170.6026,16557.0
2023-03-09 12:15:00,175.62,175.8,175.49,175.64,18281.0,170.6026,170.7774,170.4763,170.622,18281.0
2023-03-09 12:20:00,175.67,175.81,175.48,175.72,19089.0,170.6511,170.7871,170.4666,170.6997,19089.0
2023-03-09 12:25:00,175.77,175.83,175.5,175.53,17475.0,170.7483,170.8066,170.486,170.5151,17475.0
2023-03-09 12:30:00,175.56,175.61,175.46,175.47,11868.0,170.5443,170.5929,170.4471,170.4569,11868.0
2023-03-09 12:35:00,175.38,175.42,175.1,175.1,19844.0,170.3694,170.4083,170.0974,170.0974,19844.0
2023-03-09 12:40:00,175.09,175.37,175.01,175.13,18894.0,170.0877,170.3597,170.01,170.1266,18894.0
2023-03-09 12:45:00,175.09,175.12,174.68,174.74,18633.0,170.0877,170.1169,169.6894,169.7477,18633.0
2023-03-09 12:50:00,174.74,174.82,174.55,174.63,11255.0,169.7477,169.8254,169.5631,169.6409,11255.0
2023-03-09 12:55:00,174.59,174.71,174.49,174.55,12456.0,169.602,169.7186,169.5049,169.5631,12456.0
2023-03-09 13:00:00,174.55,174.65,174.36,174.57,24287.0,169.5631,169.6603,169.3786,169.5826,24287.0
2023-03-09 13:05:00,174.57,174.63,174.41,174.47,16935.0,169.5826,169.6409,169.4271,169.4854,16935.0
2023-03-09 13:10:00,174.47,174.53,174.23,174.24,10292.0,169.4854,169.5437,169.2523,169.262,10292.0
2023-03-09 13:15:00,174.18,174.4,174.12,174.15,18109.0,169.2037,169.4174,169.1454,169.1746,18109.0
2023-03-09 13:20:00,174.18,174.32,174.13,174.2,10078.0,169.2037,169.3397,169.1551,169.2231,10078.0
2023-03-09 13:25:00,174.13,174.21,174.0,174.15,6594.0,169.1551,169.2329,169.0289,169.1746,6594.0
2023-03-09 13:30:00,174.14,174.28,173.99,174.0,11315.0,169.1649,169.3009,169.0191,169.0289,11315.0
2023-03-09 13:35:00,173.97,173.97,173.6,173.6,19348.0,168.9997,168.9997,168.6403,168.6403,19348.0
2023-03-09 13:40:00,173.68,174.05,173.63,173.93,26476.0,168.718,169.0774,168.6694,168.9608,26476.0
2023-03-09 13:45:00,173.91,173.97,173.39,173.4,12039.0,168.9414,168.9997,168.4363,168.446,12039.0
2023-03-09 13:50:00,173.41,173.53,173.24,173.46,9375.0,168.4557,168.5723,168.2906,168.5043,9375.0
2023-03-09 13:55:00,173.43,173.65,173.41,173.58,6140.0,168.4751,168.6888,168.4557,168.6208,6140.0
2023-03-09 14:00:00,173.63,173.78,173.45,173.47,13078.0,168.6694,168.8151,168.4946,168.514,13078.0
2023-03-09 14:05:00,173.46,173.66,173.4,173.52,14319.0,168.5043,168.6986,168.446,168.5626,14319.0
2023-03-09 14:10:00,173.48,173.9,173.31,173.9,52158.0,168.5237,168.9317,168.3586,168.9317,52158.0
2023-03-09 14:15:00,173.88,174.39,173.85,174.1,30156.0,168.9123,169.4077,168.8831,169.126,30156.0
2023-03-09 14:20:00,174.1,174.56,174.03,174.56,14775.0,169.126,169.5729,169.058,169.5729,14775.0
2023-03-09 14:25:00,174.58,174.63,174.19,174.26,14602.0,169.5923,169.6409,169.2134,169.2814,14602.0
2023-03-09 14:30:00,174.17,174.18,173.82,173.89,8351.0,169.194,169.2037,168.854,168.922,8351.0
2023-03-09 14:35:00,173.93,174.16,173.91,173.95,12402.0,168.9608,169.1843,168.9414,168.9803,12402.0
2023-03-09 14:40:00,173.95,174.15,173.94,173.94,13114.0,168.9803,169.1746,168.9706,168.9706,13114.0
2023-03-09 14:45:00,173.95,174.19,173.81,173.87,11513.0,168.9803,169.2134,168.8443,168.9026,11513.0
2023-03-09 14:50:00,173.89,173.89,173.56,173.6,9976.0,168.922,168.922,168.6014,168.6403,9976.0
2023-03-09 14:55:00,173.58,173.67,173.33,173.34,9755.0,168.6208,168.7083,168.378,168.3877,9755.0
2023-03-09 15:00:00,173.36,173.48,173.09,173.09,14304.0,168.4071,168.5237,168.1448,168.1448,14304.0
2023-03-09 15:05:00,173.15,173.18,172.99,173.09,22226.0,168.2031,168.2323,168.0477,168.1448,22226.0
2023-03-09 15:10:00,173.11,173.24,172.95,173.12,24748.0,168.1643,168.2906,168.0088,168.174,24748.0
2023-03-09 15:15:00,173.12,173.21,172.42,172.43,38223.0,168.174,168.2614,167.494,167.5037,38223.0
2023-03-09 15:20:00,172.46,172.82,172.1,172.53,34535.0,167.5328,167.8826,167.1831,167.6008,34535.0
2023-03-09 15:25:00,172.56,173.03,172.5,172.68,39542.0,167.63,168.0866,167.5717,167.7466,39542.0
2023-03-09 15:30:00,172.6,173.14,172.45,172.92,43727.0,167.6688,168.1934,167.5231,167.9797,43727.0
2023-03-09 15:35:00,172.93,173.09,172.37,172.73,83835.0,167.9894,168.1448,167.4454,167.7951,83835.0
2023-03-09 15:40:00,172.74,172.78,172.48,172.55,79419.0,167.8048,167.8437,167.5523,167.6203,79419.0
2023-03-09 15:45:00,172.56,172.6,172.17,172.41,58308.0,167.63,167.6688,167.2511,167.4843,58308.0
2023-03-09 15:50:00,172.4,172.77,172.31,172.61,73222.0,167.4746,167.834,167.3871,167.6786,73222.0
2023-03-09 15:55:00,172.61,172.7,171.95,172.17,207509.0,167.6786,167.766,167.0374,167.2511,207509.0
2023-03-10 09:30:00,170.83,170.83,169.18,169.27,134132.0,165.9494,165.9494,164.3466,164.434,134132.0
2023-03-10 09:35:00,169.24,169.26,166.89,167.07,148435.0,164.4048,164.4243,162.122,162.2968,148435.0
2023-03-10 09:40:00,167.13,167.14,165.17,165.97,173192.0,162.3551,162.3648,160.4511,161.2283,173192.0
2023-03-10 09:45:00,165.93,165.93,165.06,165.24,112345.0,161.1894,161.1894,160.3443,160.5191,112345.0
2023-03-10 09:50:00,165.25,167.01,165.13,166.66,136284.0,160.5288,162.2386,160.4123,161.8986,136284.0
2023-03-10 09:55:00,166.67,168.25,166.55,167.87,61931.0,161.9083,163.4431,161.7917,163.074,61931.0
2023-03-10 10:00:00,168.16,168.97,167.6,167.7,54229.0,163.3557,164.1426,162.8117,162.9088,54229.0
2023-03-10 10:05:00,167.67,168.31,167.64,167.87,32056.0,162.8797,163.5014,162.8506,163.074,32056.0
2023-03-10 10:10:00,167.8,168.23,167.45,167.45,22372.0,163.006,163.4237,162.666,162.666,22372.0
2023-03-10 10:15:00,167.35,167.83,167.18,167.25,40449.0,162.5688,163.0351,162.4037,162.4717,40449.0
2023-03-10 10:20:00,167.28,167.71,167.04,167.66,39442.0,162.5008,162.9186,162.2677,162.87,39442.0
2023-03-10 10:25:00,167.68,168.76,167.53,167.63,68831.0,162.8894,163.9386,162.7437,162.8408,68831.0
2023-03-10 10:30:00,167.68,167.88,167.31,167.42,21226.0,162.8894,163.0837,162.53,162.6368,21226.0
2023-03-10 10:35:00,167.51,167.72,167.27,167.44,20643.0,162.7243,162.9283,162.4911,162.6563,20643.0
2023-03-10 10:40:00,167.54,167.66,166.6,166.69,21240.0,162.7534,162.87,161.8403,161.9277,21240.0
2023-03-10 10:45:00,166.78,167.01,166.46,166.86,16642.0,162.0151,162.2386,161.7043,162.0928,16642.0
2023-03-10 10:50:00,166.93,167.68,166.64,167.67,24518.0,162.1608,162.8894,161.8791,162.8797,24518.0
2023-03-10 10:55:00,167.71,169.0,167.71,168.92,29975.0,162.9186,164.1717,162.9186,164.094,29975.0
2023-03-10 11:00:00,168.89,169.11,168.55,168.79,22568.0,164.0648,164.2786,163.7346,163.9677,22568.0
2023-03-10 11:05:00,168.76,169.41,168.7,169.34,50633.0,163.9386,164.57,163.8803,164.502,50633.0
2023-03-10 11:10:00,169.32,169.39,168.76,168.94,131617.0,164.4826,164.5506,163.9386,164.1134,131617.0
2023-03-10 11:15:00,168.9,168.9,168.35,168.58,68089.0,164.0746,164.0746,163.5403,163.7637,68089.0
2023-03-10 11:20:00,168.58,169.31,168.58,169.16,35209.0,163.7637,164.4728,163.7637,164.3271,35209.0
2023-03-10 11:25:00,169.11,169.72,169.07,169.69,24643.0,164.2786,164.8711,164.2397,164.842,24643.0
2023-03-10 11:30:00,169.69,170.07,169.64,169.74,34071.0,164.842,165.2111,164.7934,164.8906,34071.0
2023-03-10 11:35:00,169.76,169.83,169.38,169.61,24543.0,164.91,164.978,164.5408,164.7643,24543.0
2023-03-10 11:40:00,169.61,169.73,169.03,169.16,14934.0,164.7643,164.8808,164.2008,164.3271,14934.0
2023-03-10 11:45:00,169.2,169.2,168.05,168.21,17091.0,164.366,164.366,163.2488,163.4043,17091.0
2023-03-10 11:50:00,168.17,168.39,167.75,168.3,17754.0,163.3654,163.5791,162.9574,163.4917,17754.0
2023-03-10 11:55:00,168.21,168.31,167.89,167.95,7784.0,163.4043,163.5014,163.0934,163.1517,7784.0
2023-03-10 12:00:00,167.95,168.04,167.57,167.58,24743.0,163.1517,163.2391,162.7826,162.7923,24743.0
2023-03-10 12:05:00,167.56,167.75,166.81,166.81,20885.0,162.7728,162.9574,162.0443,162.0443,20885.0
2023-03-10 12:10:00,166.81,167.1,166.73,167.02,16391.0,162.0443,162.326,161.9666,162.2483,16391.0
2023-03-10 12:15:00,167.04,167.36,167.02,167.09,19369.0,162.2677,162.5786,162.2483,162.3163,19369.0
2023-03-10 12:20:00,167.01,167.18,166.73,166.78,11794.0,162.2386,162.4037,161.9666,162.0151,11794.0
2023-03-10 12:25:00,166.77,166.83,166.5,166.69,34427.0,162.0054,162.0637,161.7431,161.9277,34427.0
2023-03-10 12:30:00,166.78,167.36,166.74,167.31,34226.0,162.0151,162.5786,161.9763,162.53,34226.0
2023-03-10 12:35:00,167.47,167.71,167.28,167.57,13504.0,162.6854,162.9186,162.5008,162.7826,13504.0
2023-03-10 12:40:00,167.54,167.61,166.86,167.14,10506.0,162.7534,162.8214,162.0928,162.3648,10506.0
2023-03-10 12:45:00,167.12,167.33,166.9,166.9,8965.0,162.3454,162.5494,162.1317,162.1317,8965.0
2023-03-10 12:50:00,166.93,167.21,166.93,167.21,10658.0,162.1608,162.4328,162.1608,162.4328,10658.0
2023-03-10 12:55:00,167.19,167.19,166.84,167.03,10936.0,162.4134,162.4134,162.0734,162.258,10936.0
2023-03-10 13:00:00,167.04,167.3,166.84,166.97,13424.0,162.2677,162.5203,162.0734,162.1997,13424.0
2023-03-10 13:05:00,166.95,167.1,166.82,167.03,21919.0,162.1803,162.326,162.054,162.258,21919.0
2023-03-10 13:10:00,167.03,167.12,166.86,167.0,16960.0,162.258,162.3454,162.0928,162.2288,16960.0
2023-03-10 13:15:00,166.97,167.0,166.6,166.64,37417.0,162.1997,162.2288,161.8403,161.8791,37417.0
2023-03-10 13:20:00,166.58,166.72,166.33,166.47,23848.0,161.8208,161.9568,161.578,161.714,23848.0
2023-03-10 13:25:00,166.43,166.45,165.89,166.03,14607.0,161.6751,161.6946,161.1506,161.2866,14607.0
2023-03-10 13:30:00,165.97,166.14,165.8,165.85,14777.0,161.2283,161.3934,161.0631,161.1117,14777.0
2023-03-10 13:35:00,165.79,166.05,165.74,165.83,15749.0,161.0534,161.306,161.0048,161.0923,15749.0
2023-03-10 13:40:00,165.8,165.88,165.66,165.8,24206.0,161.0631,161.1408,160.9271,161.0631,24206.0
2023-03-10 13:45:00,165.8,165.89,165.42,165.45,14310.0,161.0631,161.1506,160.694,160.7231,14310.0
2023-03-10 13:50:00,165.43,165.51,165.21,165.41,19074.0,160.7037,160.7814,160.49,160.6843,19074.0
2023-03-10 13:55:00,165.36,165.51,164.84,164.98,49222.0,160.6357,160.7814,160.1305,160.2665,49222.0
2023-03-10 14:00:00,165.0,165.36,164.83,165.33,72897.0,160.286,160.6357,160.1208,160.6066,72897.0
2023-03-10 14:05:00,165.32,165.89,165.3,165.89,37702.0,160.5968,161.1506,160.5774,161.1506,37702.0
2023-03-10 14:10:00,165.94,166.27,165.79,165.93,20030.0,161.1991,161.5197,161.0534,161.1894,20030.0
2023-03-10 14:15:00,165.88,166.09,165.65,166.08,15161.0,161.1408,161.3448,160.9174,161.3351,15161.0
2023-03-10 14:20:00,166.08,166.31,165.94,166.0,28581.0,161.3351,161.5586,161.1991,161.2574,28581.0
2023-03-10 14:25:00,166.02,166.05,165.64,165.78,19734.0,161.2768,161.306,160.9077,161.0437,19734.0
2023-03-10 14:30:00,165.75,166.33,165.75,166.05,21883.0,161.0146,161.578,161.0146,161.306,21883.0
2023-03-10 14:35:00,166.04,166.52,166.0,166.35,19438.0,161.2963,161.7626,161.2574,161.5974,19438.0
2023-03-10 14:40:00,166.34,166.54,166.05,166.13,18012.0,161.5877,161.782,161.306,161.3837,18012.0
2023-03-10 14:45:00,166.14,166.68,166.07,166.65,17965.0,161.3934,161.918,161.3254,161.8888,17965.0
2023-03-10 14:50:00,166.59,166.74,166.37,166.73,16540.0,161.8306,161.9763,161.6168,161.9666,16540.0
2023-03-10 14:55:00,166.64,166.95,166.18,166.4,15824.0,161.8791,162.1803,161.4323,161.646,15824.0
2023-03-10 15:00:00,166.39,166.39,165.86,166.09,29505.0,161.6363,161.6363,161.1214,161.3448,29505.0
2023-03-10 15:05:00,165.99,166.08,165.54,166.06,39316.0,161.2477,161.3351,160.8106,161.3157,39316.0
2023-03-10 15:10:00,166.05,166.55,165.77,166.18,21413.0,161.306,161.7917,161.034,161.4323,21413.0
2023-03-10 15:15:00,166.18,166.38,165.75,165.79,17981.0,161.4323,161.6266,161.0146,161.0534,17981.0
2023-03-10 15:20:00,165.72,165.9,165.6,165.9,18621.0,160.9854,161.1603,160.8688,161.1603,18621.0
2023-03-10 15:25:00,165.97,166.3,165.84,166.17,32171.0,161.2283,161.5488,161.102,161.4226,32171.0
2023-03-10 15:30:00,166.17,166.2,165.84,165.86,26769.0,161.4226,161.4517,161.102,161.1214,26769.0
2023-03-10 15:35:00,165.86,165.87,165.44,165.46,32008.0,161.1214,161.1311,160.7134,160.7328,32008.0
2023-03-10 15:40:00,165.44,165.44,165.1,165.15,40745.0,160.7134,160.7134,160.3831,160.4317,40745.0
2023-03-10 15:45:00,165.17,165.36,165.02,165.19,63525.0,160.4511,160.6357,160.3054,160.4706,63525.0
2023-03-10 15:50:00,165.19,165.64,165.16,165.47,81188.0,160.4706,160.9077,160.4414,160.7426,81188.0
2023-03-10 15:55:00,165.48,165.75,165.28,165.72,187148.0,160.7523,161.0146,160.558,160.9854,187148.0
2023-03-13 09:30:00,161.49,161.64,160.02,160.25,83059.0,156.8763,157.022,155.4483,155.6717,83059.0
2023-03-13 09:35:00,160.17,160.36,158.6,159.3,87013.0,155.594,155.7785,154.0688,154.7488,87013.0
2023-03-13 09:40:00,159.36,159.5,158.33,159.01,50907.0,154.8071,154.9431,153.8065,154.4671,50907.0
2023-03-13 09:45:00,159.02,160.17,158.48,159.68,50476.0,154.4768,155.594,153.9523,155.118,50476.0
2023-03-13 09:50:00,159.73,160.51,159.28,160.08,67667.0,155.1665,155.9243,154.7294,155.5065,67667.0
2023-03-13 09:55:00,160.11,161.24,159.92,160.87,50393.0,155.5357,156.6334,155.3511,156.274,50393.0
2023-03-13 10:00:00,161.04,161.27,160.41,161.2,54558.0,156.4391,156.6625,155.8271,156.5945,54558.0
2023-03-13 10:05:00,161.1,161.42,160.16,160.48,43638.0,156.4974,156.8083,155.5843,155.8951,43638.0
2023-03-13 10:10:00,160.58,160.59,158.87,158.88,45324.0,155.9923,156.002,154.3311,154.3408,45324.0
2023-03-13 10:15:00,158.83,159.4,158.19,158.57,49256.0,154.2923,154.846,153.6705,154.0397,49256.0
2023-03-13 10:20:00,158.5,159.21,158.27,158.96,43150.0,153.9717,154.6614,153.7483,154.4185,43150.0
2023-03-13 10:25:00,158.98,159.24,158.53,158.63,43333.0,154.438,154.6905,154.0008,154.098,43333.0
2023-03-13 10:30:00,158.63,159.86,158.07,159.7,35968.0,154.098,155.2928,153.554,155.1374,35968.0
2023-03-13 10:35:00,159.72,160.22,159.32,160.01,30412.0,155.1568,155.6425,154.7683,155.4385,30412.0
2023-03-13 10:40:00,160.0,160.24,159.22,159.71,37052.0,155.4288,155.662,154.6711,155.1471,37052.0
2023-03-13 10:45:00,159.75,160.25,159.38,159.49,53315.0,155.186,155.6717,154.8265,154.9334,53315.0
2023-03-13 10:50:00,159.49,159.62,158.27,158.75,67300.0,154.9334,155.0597,153.7483,154.2145,67300.0
2023-03-13 10:55:00,158.76,160.37,158.74,160.37,57824.0,154.2243,155.7883,154.2048,155.7883,57824.0
2023-03-13 11:00:00,160.4,161.07,159.88,160.4,46161.0,155.8174,156.4683,155.3123,155.8174,46161.0
2023-03-13 11:05:00,160.36,160.8,160.0,160.42,32888.0,155.7785,156.206,155.4288,155.8368,32888.0
2023-03-13 11:10:00,160.51,161.31,160.51,160.85,55126.0,155.9243,156.7014,155.9243,156.2545,55126.0
2023-03-13 11:15:00,160.77,161.42,160.58,161.21,63095.0,156.1768,156.8083,155.9923,156.6043,63095.0
2023-03-13 11:20:00,161.28,161.64,160.83,161.05,52288.0,156.6723,157.022,156.2351,156.4488,52288.0
2023-03-13 11:25:00,161.0,161.99,160.74,161.78,58661.0,156.4003,157.362,156.1477,157.158,58661.0
2023-03-13 11:30:00,161.85,161.98,161.0,161.39,26549.0,157.226,157.3523,156.4003,156.7791,26549.0
2023-03-13 11:35:00,161.36,161.55,160.88,160.88,31653.0,156.75,156.9345,156.2837,156.2837,31653.0
2023-03-13 11:40:00,160.89,161.58,160.81,161.49,16845.0,156.2934,156.9637,156.2157,156.8763,16845.0
2023-03-13 11:45:00,161.36,161.56,161.02,161.49,41995.0,156.75,156.9443,156.4197,156.8763,41995.0
2023-03-13 11:50:00,161.42,161.44,160.29,160.42,31273.0,156.8083,156.8277,155.7105,155.8368,31273.0
2023-03-13 11:55:00,160.22,160.96,160.17,160.91,34353.0,155.6425,156.3614,155.594,156.3128,34353.0
2023-03-13 12:00:00,160.84,161.6,160.46,160.65,27899.0,156.2448,156.9831,155.8757,156.0603,27899.0
2023-03-13 12:05:00,160.71,161.29,160.57,161.25,21468.0,156.1185,156.682,155.9825,156.6431,21468.0
2023-03-13 12:10:00,161.23,161.25,160.6,160.91,20157.0,156.6237,156.6431,156.0117,156.3128,20157.0
2023-03-13 12:15:00,160.84,161.53,160.84,160.99,19368.0,156.2448,156.9151,156.2448,156.3905,19368.0
2023-03-13 12:20:00,160.89,161.18,160.41,160.51,25955.0,156.2934,156.5751,155.8271,155.9243,25955.0
2023-03-13 12:25:00,160.52,161.12,160.25,161.04,28949.0,155.934,156.5168,155.6717,156.4391,28949.0
2023-03-13 12:30:00,160.97,160.97,160.13,160.22,15383.0,156.3711,156.3711,155.5551,155.6425,15383.0
2023-03-13 12:35:00,160.18,160.83,160.14,160.8,22349.0,155.6037,156.2351,155.5648,156.206,22349.0
2023-03-13 12:40:00,160.77,161.14,160.72,160.79,33889.0,156.1768,156.5363,156.1283,156.1963,33889.0
2023-03-13 12:45:00,160.73,160.86,159.61,159.77,26480.0,156.138,156.2643,155.05,155.2054,26480.0
2023-03-13 12:50:00,159.74,160.22,159.61,160.13,21895.0,155.1763,155.6425,155.05,155.5551,21895.0
2023-03-13 12:55:00,160.16,160.16,159.4,159.56,17408.0,155.5843,155.5843,154.846,155.0014,17408.0
2023-03-13 13:00:00,159.65,159.7,159.06,159.29,24280.0,155.0888,155.1374,154.5157,154.7391,24280.0
2023-03-13 13:05:00,159.09,159.87,159.09,159.8,20413.0,154.5448,155.3025,154.5448,155.2345,20413.0
2023-03-13 13:10:00,159.87,159.95,159.51,159.91,54030.0,155.3025,155.3803,154.9528,155.3414,54030.0
2023-03-13 13:15:00,159.91,160.28,159.68,160.2,43835.0,155.3414,155.7008,155.118,155.6231,43835.0
2023-03-13 13:20:00,160.15,160.21,159.81,159.87,11450.0,155.5745,155.6328,155.2443,155.3025,11450.0
2023-03-13 13:25:00,159.8,160.14,159.57,160.0,19711.0,155.2345,155.5648,155.0111,155.4288,19711.0
2023-03-13 13:30:00,159.93,160.06,159.08,159.08,87832.0,155.3608,155.4871,154.5351,154.5351,87832.0
2023-03-13 13:35:00,159.09,160.22,159.0,160.08,42103.0,154.5448,155.6425,154.4574,155.5065,42103.0
2023-03-13 13:40:00,160.06,160.33,159.71,160.04,23936.0,155.4871,155.7494,155.1471,155.4677,23936.0
2023-03-13 13:45:00,160.09,160.18,159.56,159.71,35693.0,155.5163,155.6037,155.0014,155.1471,35693.0
2023-03-13 13:50:00,159.74,160.1,159.67,159.67,44635.0,155.1763,155.526,155.1083,155.1083,44635.0
2023-03-13 13:55:00,159.62,160.12,159.61,159.81,27464.0,155.0597,155.5454,155.05,155.2443,27464.0
2023-03-13 14:00:00,159.84,160.09,159.58,159.65,22874.0,155.2734,155.5163,155.0208,155.0888,22874.0
2023-03-13 14:05:00,159.56,160.02,159.55,159.73,85196.0,155.0014,155.4483,154.9917,155.1665,85196.0
2023-03-13 14:10:00,159.7,160.23,159.67,159.89,30553.0,155.1374,155.6523,155.1083,155.322,30553.0
2023-03-13 14:15:00,159.98,160.59,159.97,160.4,34320.0,155.4094,156.002,155.3997,155.8174,34320.0
2023-03-13 14:20:00,160.35,160.64,160.1,160.38,19513.0,155.7688,156.0505,155.526,155.798,19513.0
2023-03-13 14:25:00,160.39,160.79,160.08,160.61,22766.0,155.8077,156.1963,155.5065,156.0214,22766.0
2023-03-13 14:30:00,160.67,161.19,160.64,161.04,18266.0,156.0797,156.5848,156.0505,156.4391,18266.0
2023-03-13 14:35:00,160.99,160.99,160.23,160.38,24996.0,156.3905,156.3905,155.6523,155.798,24996.0
2023-03-13 14:40:00,160.42,160.75,160.29,160.51,18133.0,155.8368,156.1574,155.7105,155.9243,18133.0
2023-03-13 14:45:00,160.55,160.63,160.26,160.33,18261.0,155.9631,156.0408,155.6814,155.7494,18261.0
2023-03-13 14:50:00,160.29,160.57,160.25,160.51,25308.0,155.7105,155.9825,155.6717,155.9243,25308.0
2023-03-13 14:55:00,160.53,160.61,160.28,160.5,18625.0,155.9437,156.0214,155.7008,155.9145,18625.0
2023-03-13 15:00:00,160.46,160.9,160.36,160.38,50963.0,155.8757,156.3031,155.7785,155.798,50963.0
2023-03-13 15:05:00,160.3,160.8,159.94,159.94,31017.0,155.7203,156.206,155.3705,155.3705,31017.0
2023-03-13 15:10:00,159.93,160.25,159.89,160.15,27883.0,155.3608,155.6717,155.322,155.5745,27883.0
2023-03-13 15:15:00,160.19,160.39,159.69,159.7,22564.0,155.6134,155.8077,155.1277,155.1374,22564.0
2023-03-13 15:20:00,159.65,159.68,158.67,158.73,56998.0,155.0888,155.118,154.1368,154.1951,56998.0
2023-03-13 15:25:00,158.7,158.79,158.16,158.47,76150.0,154.166,154.2534,153.6414,153.9425,76150.0
2023-03-13 15:30:00,158.47,158.72,158.23,158.52,47838.0,153.9425,154.1854,153.7094,153.9911,47838.0
2023-03-13 15:35:00,158.51,158.71,158.2,158.71,52929.0,153.9814,154.1757,153.6803,154.1757,52929.0
2023-03-13 15:40:00,158.69,158.71,158.29,158.31,67633.0,154.1563,154.1757,153.7677,153.7871,67633.0
2023-03-13 15:45:00,158.34,158.65,158.08,158.19,89902.0,153.8163,154.1174,153.5637,153.6705,89902.0
2023-03-13 15:50:00,158.14,158.15,157.67,157.8,122763.0,153.622,153.6317,153.1654,153.2917,122763.0
2023-03-13 15:55:00,157.76,157.88,157.42,157.63,250570.0,153.2528,153.3694,152.9225,153.1265,250570.0
2023-03-14 09:30:00,161.5,163.06,161.15,162.14,202385.0,156.886,158.4014,156.546,157.5077,202385.0
2023-03-14 09:35:00,162.25,162.25,160.88,161.94,253775.0,157.6145,157.6145,156.2837,157.3134,253775.0
2023-03-14 09:40:00,162.0,163.23,161.61,162.26,84828.0,157.3717,158.5665,156.9928,157.6243,84828.0
2023-03-14 09:45:00,162.39,163.75,162.2,163.15,81485.0,157.7505,159.0717,157.566,158.4888,81485.0
2023-03-14 09:50:00,163.23,163.33,161.64,161.78,97562.0,158.5665,158.6637,157.022,157.158,97562.0
2023-03-14 09:55:00,161.77,163.25,161.71,162.9,77326.0,157.1483,158.586,157.09,158.246,77326.0
2023-03-14 10:00:00,162.95,163.54,162.45,163.08,44532.0,158.2945,158.8677,157.8088,158.4208,44532.0
2023-03-14 10:05:00,163.18,163.9,162.9,163.39,76801.0,158.518,159.2174,158.246,158.722,76801.0
2023-03-14 10:10:00,163.34,163.59,162.77,163.44,36602.0,158.6734,158.9163,158.1197,158.7705,36602.0
2023-03-14 10:15:00,163.43,163.72,162.94,163.14,17951.0,158.7608,159.0425,158.2848,158.4791,17951.0
2023-03-14 10:20:00,163.01,163.98,162.96,163.89,26638.0,158.3528,159.2951,158.3043,159.2077,26638.0
2023-03-14 10:25:00,163.93,164.16,163.65,163.69,37086.0,159.2465,159.47,158.9745,159.0134,37086.0
2023-03-14 10:30:00,163.71,163.81,163.14,163.5,61239.0,159.0328,159.13,158.4791,158.8288,61239.0
2023-03-14 10:35:00,163.49,163.64,163.15,163.45,17659.0,158.8191,158.9648,158.4888,158.7803,17659.0
2023-03-14 10:40:00,163.5,163.83,163.35,163.38,27497.0,158.8288,159.1494,158.6831,158.7123,27497.0
2023-03-14 10:45:00,163.49,163.73,163.43,163.44,20530.0,158.8191,159.0523,158.7608,158.7705,20530.0
2023-03-14 10:50:00,163.48,163.56,163.35,163.49,19723.0,158.8094,158.8871,158.6831,158.8191,19723.0
2023-03-14 10:55:00,163.49,163.74,162.76,162.8,32785.0,158.8191,159.062,158.11,158.1488,32785.0
2023-03-14 11:00:00,162.8,162.96,162.61,162.77,25213.0,158.1488,158.3043,157.9643,158.1197,25213.0
2023-03-14 11:05:00,162.62,162.86,162.52,162.86,25486.0,157.974,158.2071,157.8768,158.2071,25486.0
2023-03-14 11:10:00,162.8,163.1,162.66,163.0,25713.0,158.1488,158.4403,158.0128,158.3431,25713.0
2023-03-14 11:15:00,163.08,163.59,163.05,163.5,12655.0,158.4208,158.9163,158.3917,158.8288,12655.0
2023-03-14 11:20:00,163.45,163.78,163.36,163.69,24002.0,158.7803,159.1008,158.6928,159.0134,24002.0
2023-03-14 11:25:00,163.69,163.87,163.55,163.8,15960.0,159.0134,159.1883,158.8774,159.1203,15960.0
2023-03-14 11:30:00,163.82,164.1,163.69,163.94,22712.0,159.1397,159.4117,159.0134,159.2563,22712.0
2023-03-14 11:35:00,163.97,164.3,163.86,164.18,18335.0,159.2854,159.606,159.1785,159.4894,18335.0
2023-03-14 11:40:00,164.25,164.32,163.74,164.0,17144.0,159.5574,159.6254,159.062,159.3145,17144.0
2023-03-14 11:45:00,163.93,163.98,163.51,163.57,15314.0,159.2465,159.2951,158.8385,158.8968,15314.0
2023-03-14 11:50:00,163.54,163.88,163.54,163.88,14028.0,158.8677,159.198,158.8677,159.198,14028.0
2023-03-14 11:55:00,163.84,163.85,163.18,163.19,44354.0,159.1591,159.1688,158.518,158.5277,44354.0
2023-03-14 12:00:00,163.19,163.69,163.16,163.28,16726.0,158.5277,159.0134,158.4985,158.6151,16726.0
2023-03-14 12:05:00,163.28,163.4,163.05,163.4,18355.0,158.6151,158.7317,158.3917,158.7317,18355.0
2023-03-14 12:10:00,163.4,163.94,163.39,163.91,25776.0,158.7317,159.2563,158.722,159.2271,25776.0
2023-03-14 12:15:00,163.9,164.18,163.82,164.12,13149.0,159.2174,159.4894,159.1397,159.4311,13149.0
2023-03-14 12:20:00,164.04,164.09,163.84,163.9,10542.0,159.3534,159.402,159.1591,159.2174,10542.0
2023-03-14 12:25:00,163.89,163.89,163.47,163.47,8570.0,159.2077,159.2077,158.7997,158.7997,8570.0
2023-03-14 12:30:00,163.37,163.68,163.33,163.64,10519.0,158.7025,159.0037,158.6637,158.9648,10519.0
2023-03-14 12:35:00,163.65,163.67,163.18,163.18,18326.0,158.9745,158.994,158.518,158.518,18326.0
2023-03-14 12:40:00,163.16,163.2,162.74,162.84,17359.0,158.4985,158.5374,158.0905,158.1877,17359.0
2023-03-14 12:45:00,162.91,163.2,162.89,163.14,12912.0,158.2557,158.5374,158.2363,158.4791,12912.0
2023-03-14 12:50:00,163.16,163.23,162.52,162.57,26324.0,158.4985,158.5665,157.8768,157.9254,26324.0
2023-03-14 12:55:00,162.54,162.57,162.26,162.48,18024.0,157.8963,157.9254,157.6243,157.838,18024.0
2023-03-14 13:00:00,162.46,162.78,162.39,162.74,12511.0,157.8185,158.1294,157.7505,158.0905,12511.0
2023-03-14 13:05:00,162.74,162.74,162.0,162.02,20089.0,158.0905,158.0905,157.3717,157.3911,20089.0
2023-03-14 13:10:00,162.02,162.14,161.85,161.93,21105.0,157.3911,157.5077,157.226,157.3037,21105.0
2023-03-14 13:15:00,161.9,161.91,160.98,161.84,35881.0,157.2745,157.2843,156.3808,157.2163,35881.0
2023-03-14 13:20:00,161.73,162.11,161.34,162.06,32394.0,157.1094,157.4785,156.7305,157.43,32394.0
2023-03-14 13:25:00,162.06,162.64,162.04,162.48,32840.0,157.43,157.9934,157.4105,157.838,32840.0
2023-03-14 13:30:00,162.51,162.77,162.32,162.42,29518.0,157.8671,158.1197,157.6825,157.7797,29518.0
2023-03-14 13:35:00,162.38,163.04,162.35,163.04,22011.0,157.7408,158.382,157.7117,158.382,22011.0
2023-03-14 13:40:00,163.11,163.32,162.56,162.67,26651.0,158.45,158.654,157.9157,158.0225,26651.0
2023-03-14 13:45:00,162.69,163.15,162.59,163.15,27059.0,158.042,158.4888,157.9448,158.4888,27059.0
2023-03-14 13:50:00,163.21,163.21,162.88,162.95,15222.0,158.5471,158.5471,158.2265,158.2945,15222.0
2023-03-14 13:55:00,162.97,163.17,162.86,163.09,16471.0,158.314,158.5083,158.2071,158.4305,16471.0
2023-03-14 14:00:00,163.19,163.35,162.54,162.64,20307.0,158.5277,158.6831,157.8963,157.9934,20307.0
2023-03-14 14:05:00,162.63,162.66,162.21,162.49,31943.0,157.9837,158.0128,157.5757,157.8477,31943.0
2023-03-14 14:10:00,162.51,162.93,162.49,162.63,16290.0,157.8671,158.2751,157.8477,157.9837,16290.0
2023-03-14 14:15:00,162.66,163.02,162.45,163.02,14607.0,158.0128,158.3625,157.8088,158.3625,14607.0
2023-03-14 14:20:00,162.92,163.07,162.74,162.93,15558.0,158.2654,158.4111,158.0905,158.2751,15558.0
2023-03-14 14:25:00,162.89,163.4,162.89,163.23,26293.0,158.2363,158.7317,158.2363,158.5665,26293.0
2023-03-14 14:30:00,163.24,163.5,163.11,163.41,17739.0,158.5763,158.8288,158.45,158.7414,17739.0
2023-03-14 14:35:00,163.44,163.47,163.14,163.33,12852.0,158.7705,158.7997,158.4791,158.6637,12852.0
2023-03-14 14:40:00,163.34,163.37,162.93,163.35,14059.0,158.6734,158.7025,158.2751,158.6831,14059.0
2023-03-14 14:45:00,163.36,163.53,163.2,163.26,22900.0,158.6928,158.858,158.5374,158.5957,22900.0
2023-03-14 14:50:00,163.17,163.49,163.17,163.33,12122.0,158.5083,158.8191,158.5083,158.6637,12122.0
2023-03-14 14:55:00,163.32,163.38,162.95,163.04,17907.0,158.654,158.7123,158.2945,158.382,17907.0
2023-03-14 15:00:00,163.05,163.19,162.81,163.07,24000.0,158.3917,158.5277,158.1585,158.4111,24000.0
2023-03-14 15:05:00,163.06,163.1,162.53,162.69,21142.0,158.4014,158.4403,157.8865,158.042,21142.0
2023-03-14 15:10:00,162.66,162.66,162.22,162.29,34470.0,158.0128,158.0128,157.5854,157.6534,34470.0
2023-03-14 15:15:00,162.26,162.98,162.25,162.9,63147.0,157.6243,158.3237,157.6145,158.246,63147.0
2023-03-14 15:20:00,162.94,162.94,162.36,162.47,26327.0,158.2848,158.2848,157.7214,157.8283,26327.0
2023-03-14 15:25:00,162.5,162.93,162.48,162.88,20110.0,157.8574,158.2751,157.838,158.2265,20110.0
2023-03-14 15:30:00,162.86,163.02,162.69,162.96,44760.0,158.2071,158.3625,158.042,158.3043,44760.0
2023-03-14 15:35:00,163.11,163.32,162.88,162.88,35991.0,158.45,158.654,158.2265,158.2265,35991.0
2023-03-14 15:40:00,162.79,163.2,162.77,163.1,40397.0,158.1391,158.5374,158.1197,158.4403,40397.0
2023-03-14 15:45:00,163.13,163.33,163.0,163.31,40472.0,158.4694,158.6637,158.3431,158.6443,40472.0
2023-03-14 15:50:00,163.33,163.59,163.22,163.33,99714.0,158.6637,158.9163,158.5568,158.6637,99714.0
2023-03-14 15:55:00,163.35,164.08,163.33,163.79,220231.0,158.6831,159.3923,158.6637,159.1105,220231.0
2023-03-15 09:30:00,157.91,159.96,157.59,159.52,118396.0,153.3985,155.39,153.0877,154.9625,118396.0
2023-03-15 09:35:00,159.33,159.56,158.0,159.05,90644.0,154.778,155.0014,153.486,154.506,90644.0
2023-03-15 09:40:00,158.99,159.39,158.13,158.5,84198.0,154.4477,154.8363,153.6123,153.9717,84198.0
2023-03-15 09:45:00,158.65,158.69,157.3,157.67,89104.0,154.1174,154.1563,152.806,153.1654,89104.0
2023-03-15 09:50:00,157.63,158.0,156.31,156.57,109175.0,153.1265,153.486,151.8443,152.0968,109175.0
2023-03-15 09:55:00,156.53,156.92,155.93,156.87,87178.0,152.058,152.4368,151.4751,152.3883,87178.0
2023-03-15 10:00:00,156.82,157.68,156.63,157.19,54503.0,152.3397,153.1751,152.1551,152.6991,54503.0
2023-03-15 10:05:00,157.34,157.91,157.03,157.47,119488.0,152.8448,153.3985,152.5437,152.9711,119488.0
2023-03-15 10:10:00,157.49,158.26,157.02,157.19,76768.0,152.9905,153.7385,152.534,152.6991,76768.0
2023-03-15 10:15:00,157.19,158.19,156.82,157.81,70969.0,152.6991,153.6705,152.3397,153.3014,70969.0
2023-03-15 10:20:00,157.83,158.5,157.23,157.31,65475.0,153.3208,153.9717,152.738,152.8157,65475.0
2023-03-15 10:25:00,157.21,157.49,156.9,157.35,52789.0,152.7185,152.9905,152.4174,152.8545,52789.0
2023-03-15 10:30:00,157.25,158.01,157.0,157.0,53812.0,152.7574,153.4957,152.5145,152.5145,53812.0
2023-03-15 10:35:00,156.87,157.5,156.85,157.43,81953.0,152.3883,153.0003,152.3688,152.9323,81953.0
2023-03-15 10:40:00,157.45,157.59,157.0,157.5,31327.0,152.9517,153.0877,152.5145,153.0003,31327.0
2023-03-15 10:45:00,157.47,157.6,157.13,157.32,41476.0,152.9711,153.0974,152.6408,152.8254,41476.0
2023-03-15 10:50:00,157.3,157.5,156.97,157.24,72034.0,152.806,153.0003,152.4854,152.7477,72034.0
2023-03-15 10:55:00,157.28,157.91,156.97,157.72,42148.0,152.7865,153.3985,152.4854,153.214,42148.0
2023-03-15 11:00:00,157.84,158.1,157.62,157.9,43767.0,153.3305,153.5831,153.1168,153.3888,43767.0
2023-03-15 11:05:00,157.78,158.12,157.5,157.79,33178.0,153.2723,153.6025,153.0003,153.282,33178.0
2023-03-15 11:10:00,157.8,158.35,157.77,158.2,33112.0,153.2917,153.826,153.2625,153.6803,33112.0
2023-03-15 11:15:00,158.13,158.87,157.97,158.8,64305.0,153.6123,154.3311,153.4568,154.2631,64305.0
2023-03-15 11:20:00,158.82,158.83,157.84,158.22,26220.0,154.2825,154.2923,153.3305,153.6997,26220.0
2023-03-15 11:25:00,158.17,158.51,158.09,158.13,48354.0,153.6511,153.9814,153.5734,153.6123,48354.0
2023-03-15 11:30:00,158.06,158.25,157.5,157.67,39980.0,153.5443,153.7288,153.0003,153.1654,39980.0
2023-03-15 11:35:00,157.74,157.91,157.55,157.85,26932.0,153.2334,153.3985,153.0488,153.3403,26932.0
2023-03-15 11:40:00,157.78,158.2,157.7,158.01,18699.0,153.2723,153.6803,153.1945,153.4957,18699.0
2023-03-15 11:45:00,158.03,158.31,157.87,157.98,21540.0,153.5151,153.7871,153.3597,153.4665,21540.0
2023-03-15 11:50:00,158.07,158.07,157.66,157.66,45598.0,153.554,153.554,153.1557,153.1557,45598.0
2023-03-15 11:55:00,157.7,157.7,157.3,157.44,42709.0,153.1945,153.1945,152.806,152.942,42709.0
2023-03-15 12:00:00,157.5,157.91,157.48,157.6,31423.0,153.0003,153.3985,152.9808,153.0974,31423.0
2023-03-15 12:05:00,157.59,157.68,156.91,156.97,25167.0,153.0877,153.1751,152.4271,152.4854,25167.0
2023-03-15 12:10:00,156.92,157.24,156.85,157.21,60817.0,152.4368,152.7477,152.3688,152.7185,60817.0
2023-03-15 12:15:00,157.13,157.31,156.99,157.19,19291.0,152.6408,152.8157,152.5048,152.6991,19291.0
2023-03-15 12:20:00,157.13,157.3,156.69,156.75,48773.0,152.6408,152.806,152.2134,152.2717,48773.0
2023-03-15 12:25:00,156.66,156.96,156.47,156.96,25084.0,152.1843,152.4757,151.9997,152.4757,25084.0
2023-03-15 12:30:00,156.87,157.21,156.75,156.88,32180.0,152.3883,152.7185,152.2717,152.398,32180.0
2023-03-15 12:35:00,156.86,157.01,156.58,156.72,15067.0,152.3785,152.5243,152.1065,152.2425,15067.0
2023-03-15 12:40:00,156.8,157.04,156.5,157.04,13341.0,152.3203,152.5534,152.0288,152.5534,13341.0
2023-03-15 12:45:00,157.03,157.1,156.81,156.97,15019.0,152.5437,152.6117,152.33,152.4854,15019.0
2023-03-15 12:50:00,156.96,156.99,156.58,156.68,11316.0,152.4757,152.5048,152.1065,152.2037,11316.0
2023-03-15 12:55:00,156.7,156.93,156.56,156.77,17517.0,152.2231,152.4465,152.0871,152.2911,17517.0
2023-03-15 13:00:00,156.73,157.08,156.69,156.81,17456.0,152.2523,152.5923,152.2134,152.33,17456.0
2023-03-15 13:05:00,156.88,157.47,156.85,157.24,24839.0,152.398,152.9711,152.3688,152.7477,24839.0
2023-03-15 13:10:00,157.31,157.75,157.3,157.75,19036.0,152.8157,153.2431,152.806,153.2431,19036.0
2023-03-15 13:15:00,157.74,157.94,157.61,157.74,10048.0,153.2334,153.4277,153.1071,153.2334,10048.0
2023-03-15 13:20:00,157.72,157.78,157.47,157.64,14485.0,153.214,153.2723,152.9711,153.1363,14485.0
2023-03-15 13:25:00,157.61,157.85,157.61,157.83,12514.0,153.1071,153.3403,153.1071,153.3208,12514.0
2023-03-15 13:30:00,157.78,157.79,157.3,157.76,23591.0,153.2723,153.282,152.806,153.2528,23591.0
2023-03-15 13:35:00,157.83,157.9,157.34,157.57,19077.0,153.3208,153.3888,152.8448,153.0683,19077.0
2023-03-15 13:40:00,157.53,157.53,157.11,157.17,13014.0,153.0294,153.0294,152.6214,152.6797,13014.0
2023-03-15 13:45:00,157.13,157.36,156.99,157.35,26030.0,152.6408,152.8643,152.5048,152.8545,26030.0
2023-03-15 13:50:00,157.31,157.58,157.27,157.46,21195.0,152.8157,153.078,152.7768,152.9614,21195.0
2023-03-15 13:55:00,157.43,157.62,157.11,157.31,17864.0,152.9323,153.1168,152.6214,152.8157,17864.0
2023-03-15 14:00:00,157.32,157.32,156.91,157.08,14653.0,152.8254,152.8254,152.4271,152.5923,14653.0
2023-03-15 14:05:00,157.14,157.34,157.07,157.18,28755.0,152.6505,152.8448,152.5825,152.6894,28755.0
2023-03-15 14:10:00,157.2,157.28,156.93,156.96,22157.0,152.7088,152.7865,152.4465,152.4757,22157.0
2023-03-15 14:15:00,156.99,157.5,156.8,157.46,56250.0,152.5048,153.0003,152.3203,152.9614,56250.0
2023-03-15 14:20:00,157.46,158.15,157.42,158.01,55101.0,152.9614,153.6317,152.9225,153.4957,55101.0
2023-03-15 14:25:00,158.04,159.39,157.98,158.72,49267.0,153.5248,154.8363,153.4665,154.1854,49267.0
2023-03-15 14:30:00,158.73,159.29,158.27,158.72,36038.0,154.1951,154.7391,153.7483,154.1854,36038.0
2023-03-15 14:35:00,158.72,158.88,158.42,158.45,22148.0,154.1854,154.3408,153.894,153.9231,22148.0
2023-03-15 14:40:00,158.39,158.73,158.33,158.5,37069.0,153.8648,154.1951,153.8065,153.9717,37069.0
2023-03-15 14:45:00,158.51,158.51,158.06,158.12,15726.0,153.9814,153.9814,153.5443,153.6025,15726.0
2023-03-15 14:50:00,158.17,158.34,157.81,158.34,18129.0,153.6511,153.8163,153.3014,153.8163,18129.0
2023-03-15 14:55:00,158.3,158.68,158.02,158.6,43229.0,153.7774,154.1465,153.5054,154.0688,43229.0
2023-03-15 15:00:00,158.61,158.91,158.29,158.35,54119.0,154.0785,154.37,153.7677,153.826,54119.0
2023-03-15 15:05:00,158.37,158.79,157.97,157.99,23428.0,153.8454,154.2534,153.4568,153.4763,23428.0
2023-03-15 15:10:00,157.91,158.36,157.76,158.04,66829.0,153.3985,153.8357,153.2528,153.5248,66829.0
2023-03-15 15:15:00,158.06,158.39,158.02,158.05,26160.0,153.5443,153.8648,153.5054,153.5345,26160.0
2023-03-15 15:20:00,158.01,158.61,158.0,158.51,50028.0,153.4957,154.0785,153.486,153.9814,50028.0
2023-03-15 15:25:00,158.54,159.11,158.32,158.99,36930.0,154.0105,154.5643,153.7968,154.4477,36930.0
2023-03-15 15:30:00,158.98,159.18,158.71,158.75,56739.0,154.438,154.6323,154.1757,154.2145,56739.0
2023-03-15 15:35:00,158.77,158.98,158.55,158.91,38358.0,154.234,154.438,154.0203,154.37,38358.0
2023-03-15 15:40:00,158.82,159.0,158.31,158.88,61648.0,154.2825,154.4574,153.7871,154.3408,61648.0
2023-03-15 15:45:00,158.82,158.95,158.49,158.72,38371.0,154.2825,154.4088,153.962,154.1854,38371.0
2023-03-15 15:50:00,158.72,158.81,158.47,158.67,51773.0,154.1854,154.2728,153.9425,154.1368,51773.0
2023-03-15 15:55:00,158.69,159.89,158.68,159.89,270029.0,154.1563,155.322,154.1465,155.322,270029.0
2023-03-16 09:30:00,158.06,158.18,157.37,158.18,42829.0,153.5443,153.6608,152.874,153.6608,42829.0
2023-03-16 09:35:00,158.13,159.57,158.13,158.97,35741.0,153.6123,155.0111,153.6123,154.4283,35741.0
2023-03-16 09:40:00,159.05,159.43,158.41,158.41,61538.0,154.506,154.8751,153.8843,153.8843,61538.0
2023-03-16 09:45:00,158.39,158.42,157.41,157.52,23158.0,153.8648,153.894,152.9128,153.0197,23158.0
2023-03-16 09:50:00,157.5,157.89,157.31,157.39,31885.0,153.0003,153.3791,152.8157,152.8934,31885.0
2023-03-16 09:55:00,157.45,158.28,157.43,158.16,39746.0,152.9517,153.758,152.9323,153.6414,39746.0
2023-03-16 10:00:00,158.13,158.4,157.45,157.53,27141.0,153.6123,153.8745,152.9517,153.0294,27141.0
2023-03-16 10:05:00,157.54,157.59,156.58,156.58,24831.0,153.0391,153.0877,152.1065,152.1065,24831.0
2023-03-16 10:10:00,156.67,156.79,156.32,156.53,27169.0,152.194,152.3105,151.854,152.058,27169.0
2023-03-16 10:15:00,156.51,156.72,156.1,156.7,36202.0,152.0385,152.2425,151.6402,152.2231,36202.0
2023-03-16 10:20:00,156.62,156.83,156.33,156.56,50559.0,152.1454,152.3494,151.8637,152.0871,50559.0
2023-03-16 10:25:00,156.66,157.17,156.63,156.95,58889.0,152.1843,152.6797,152.1551,152.466,58889.0
2023-03-16 10:30:00,156.95,156.95,156.62,156.91,23620.0,152.466,152.466,152.1454,152.4271,23620.0
2023-03-16 10:35:00,156.9,157.44,156.9,157.03,70207.0,152.4174,152.942,152.4174,152.5437,70207.0
2023-03-16 10:40:00,156.98,157.82,156.95,157.69,37245.0,152.4951,153.3111,152.466,153.1848,37245.0
2023-03-16 10:45:00,157.8,158.98,157.8,158.81,22463.0,153.2917,154.438,153.2917,154.2728,22463.0
2023-03-16 10:50:00,158.93,159.89,158.88,159.88,57008.0,154.3894,155.322,154.3408,155.3123,57008.0
2023-03-16 10:55:00,159.84,160.2,159.29,159.33,40652.0,155.2734,155.6231,154.7391,154.778,40652.0
2023-03-16 11:00:00,159.3,159.41,158.45,158.5,44060.0,154.7488,154.8557,153.9231,153.9717,44060.0
2023-03-16 11:05:00,158.52,159.21,158.4,158.92,82093.0,153.9911,154.6614,153.8745,154.3797,82093.0
2023-03-16 11:10:00,158.95,159.2,158.6,158.9,46389.0,154.4088,154.6517,154.0688,154.3603,46389.0
2023-03-16 11:15:00,158.82,159.38,158.69,159.09,27284.0,154.2825,154.8265,154.1563,154.5448,27284.0
2023-03-16 11:20:00,159.08,159.41,158.99,159.16,20411.0,154.5351,154.8557,154.4477,154.6128,20411.0
2023-03-16 11:25:00,159.14,159.76,159.1,159.39,39949.0,154.5934,155.1957,154.5545,154.8363,39949.0
2023-03-16 11:30:00,159.45,159.58,159.12,159.52,35492.0,154.8945,155.0208,154.574,154.9625,35492.0
2023-03-16 11:35:00,159.53,159.67,159.27,159.59,33806.0,154.9723,155.1083,154.7197,155.0305,33806.0
2023-03-16 11:40:00,159.6,160.19,159.59,159.68,85127.0,155.0403,155.6134,155.0305,155.118,85127.0
2023-03-16 11:45:00,159.67,160.46,159.5,160.29,31117.0,155.1083,155.8757,154.9431,155.7105,31117.0
2023-03-16 11:50:00,160.23,160.65,160.21,160.59,11970.0,155.6523,156.0603,155.6328,156.002,11970.0
2023-03-16 11:55:00,160.61,160.78,160.39,160.39,16924.0,156.0214,156.1865,155.8077,155.8077,16924.0
2023-03-16 12:00:00,160.39,160.44,159.8,159.96,24343.0,155.8077,155.8563,155.2345,155.39,24343.0
2023-03-16 12:05:00,159.92,160.1,159.58,159.58,21152.0,155.3511,155.526,155.0208,155.0208,21152.0
2023-03-16 12:10:00,159.58,159.81,159.26,159.37,20077.0,155.0208,155.2443,154.71,154.8168,20077.0
2023-03-16 12:15:00,159.35,159.63,159.32,159.48,18597.0,154.7974,155.0694,154.7683,154.9237,18597.0
2023-03-16 12:20:00,159.49,159.51,159.11,159.17,19582.0,154.9334,154.9528,154.5643,154.6225,19582.0
2023-03-16 12:25:00,159.13,159.72,159.12,159.69,22082.0,154.5837,155.1568,154.574,155.1277,22082.0
2023-03-16 12:30:00,159.7,159.88,159.38,159.38,10347.0,155.1374,155.3123,154.8265,154.8265,10347.0
2023-03-16 12:35:00,159.38,159.54,159.1,159.52,23227.0,154.8265,154.982,154.5545,154.9625,23227.0
2023-03-16 12:40:00,159.48,159.74,159.48,159.71,6643.0,154.9237,155.1763,154.9237,155.1471,6643.0
2023-03-16 12:45:00,159.73,160.09,159.72,160.09,45336.0,155.1665,155.5163,155.1568,155.5163,45336.0
2023-03-16 12:50:00,160.19,160.52,160.02,160.28,45950.0,155.6134,155.934,155.4483,155.7008,45950.0
2023-03-16 12:55:00,160.47,160.65,160.32,160.64,23188.0,155.8854,156.0603,155.7397,156.0505,23188.0
2023-03-16 13:00:00,160.7,161.5,160.61,161.43,66263.0,156.1088,156.886,156.0214,156.818,66263.0
2023-03-16 13:05:00,161.46,161.92,161.16,161.22,39749.0,156.8471,157.294,156.5557,156.614,39749.0
2023-03-16 13:10:00,161.19,161.26,160.9,161.05,16600.0,156.5848,156.6528,156.3031,156.4488,16600.0
2023-03-16 13:15:00,161.12,161.2,160.71,160.74,15469.0,156.5168,156.5945,156.1185,156.1477,15469.0
2023-03-16 13:20:00,160.77,160.98,160.57,160.91,27985.0,156.1768,156.3808,155.9825,156.3128,27985.0
2023-03-16 13:25:00,160.95,161.14,160.86,161.01,27189.0,156.3517,156.5363,156.2643,156.41,27189.0
2023-03-16 13:30:00,160.99,161.27,160.99,161.09,14041.0,156.3905,156.6625,156.3905,156.4877,14041.0
2023-03-16 13:35:00,161.04,161.09,160.71,161.0,14823.0,156.4391,156.4877,156.1185,156.4003,14823.0
2023-03-16 13:40:00,161.0,161.14,160.87,160.91,22938.0,156.4003,156.5363,156.274,156.3128,22938.0
2023-03-16 13:45:00,161.0,161.14,160.83,160.88,23879.0,156.4003,156.5363,156.2351,156.2837,23879.0
2023-03-16 13:50:00,160.85,160.92,160.39,160.87,22599.0,156.2545,156.3225,155.8077,156.274,22599.0
2023-03-16 13:55:00,160.82,160.82,160.45,160.52,22636.0,156.2254,156.2254,155.866,155.934,22636.0
2023-03-16 14:00:00,160.48,160.68,160.39,160.43,29855.0,155.8951,156.0894,155.8077,155.8465,29855.0
2023-03-16 14:05:00,160.48,160.65,160.3,160.65,16668.0,155.8951,156.0603,155.7203,156.0603,16668.0
2023-03-16 14:10:00,160.63,160.76,160.51,160.55,13172.0,156.0408,156.1671,155.9243,155.9631,13172.0
2023-03-16 14:15:00,160.56,160.65,160.45,160.51,23663.0,155.9728,156.0603,155.866,155.9243,23663.0
2023-03-16 14:20:00,160.6,160.66,160.46,160.47,11569.0,156.0117,156.07,155.8757,155.8854,11569.0
2023-03-16 14:25:00,160.47,160.69,160.44,160.69,20573.0,155.8854,156.0991,155.8563,156.0991,20573.0
2023-03-16 14:30:00,160.67,160.71,160.02,160.06,15969.0,156.0797,156.1185,155.4483,155.4871,15969.0
2023-03-16 14:35:00,160.05,160.41,160.0,160.41,55979.0,155.4774,155.8271,155.4288,155.8271,55979.0
2023-03-16 14:40:00,160.44,160.64,160.25,160.34,9280.0,155.8563,156.0505,155.6717,155.7591,9280.0
2023-03-16 14:45:00,160.33,160.36,160.01,160.14,11372.0,155.7494,155.7785,155.4385,155.5648,11372.0
2023-03-16 14:50:00,160.16,160.32,160.0,160.19,47851.0,155.5843,155.7397,155.4288,155.6134,47851.0
2023-03-16 14:55:00,160.18,160.26,160.0,160.22,16582.0,155.6037,155.6814,155.4288,155.6425,16582.0
2023-03-16 15:00:00,160.24,160.39,160.1,160.15,20274.0,155.662,155.8077,155.526,155.5745,20274.0
2023-03-16 15:05:00,160.2,160.64,160.19,160.41,18840.0,155.6231,156.0505,155.6134,155.8271,18840.0
2023-03-16 15:10:00,160.41,160.63,160.36,160.41,12011.0,155.8271,156.0408,155.7785,155.8271,12011.0
2023-03-16 15:15:00,160.34,160.45,160.26,160.3,10673.0,155.7591,155.866,155.6814,155.7203,10673.0
2023-03-16 15:20:00,160.31,160.43,160.14,160.25,48911.0,155.73,155.8465,155.5648,155.6717,48911.0
2023-03-16 15:25:00,160.23,160.67,160.2,160.6,20591.0,155.6523,156.0797,155.6231,156.0117,20591.0
2023-03-16 15:30:00,160.63,160.9,160.52,160.87,27899.0,156.0408,156.3031,155.934,156.274,27899.0
2023-03-16 15:35:00,160.87,160.87,160.43,160.73,38764.0,156.274,156.274,155.8465,156.138,38764.0
2023-03-16 15:40:00,160.72,160.93,160.54,160.86,49053.0,156.1283,156.3323,155.9534,156.2643,49053.0
2023-03-16 15:45:00,160.87,160.87,160.38,160.59,80758.0,156.274,156.274,155.798,156.002,80758.0
2023-03-16 15:50:00,160.62,160.68,160.32,160.39,124228.0,156.0311,156.0894,155.7397,155.8077,124228.0
2023-03-16 15:55:00,160.4,160.79,160.14,160.79,240747.0,155.8174,156.1963,155.5648,156.1963,240747.0
2023-03-17 09:30:00,158.22,158.65,156.89,157.0,908760.0,153.6997,154.1174,152.4077,152.5145,908760.0
2023-03-17 09:35:00,157.06,157.07,156.29,156.73,57209.0,152.5728,152.5825,151.8248,152.2523,57209.0
2023-03-17 09:40:00,156.68,156.89,156.07,156.56,34692.0,152.2037,152.4077,151.6111,152.0871,34692.0
2023-03-17 09:45:00,156.56,156.86,156.2,156.46,39000.0,152.0871,152.3785,151.7374,151.99,39000.0
2023-03-17 09:50:00,156.53,157.27,156.39,156.93,39093.0,152.058,152.7768,151.922,152.4465,39093.0
2023-03-17 09:55:00,157.01,157.28,156.94,157.11,40701.0,152.5243,152.7865,152.4563,152.6214,40701.0
2023-03-17 10:00:00,157.14,158.4,157.14,158.4,31240.0,152.6505,153.8745,152.6505,153.8745,31240.0
2023-03-17 10:05:00,158.45,158.48,157.25,157.47,57620.0,153.9231,153.9523,152.7574,152.9711,57620.0
2023-03-17 10:10:00,157.51,157.57,156.5,156.58,34374.0,153.01,153.0683,152.0288,152.1065,34374.0
2023-03-17 10:15:00,156.6,156.95,156.15,156.18,22921.0,152.126,152.466,151.6888,151.718,22921.0
2023-03-17 10:20:00,156.19,156.31,155.95,155.99,35318.0,151.7277,151.8443,151.4945,151.5334,35318.0
2023-03-17 10:25:00,155.94,156.23,155.41,156.2,43406.0,151.4848,151.7665,150.97,151.7374,43406.0
2023-03-17 10:30:00,156.22,156.39,155.73,155.75,30481.0,151.7568,151.922,151.2808,151.3002,30481.0
2023-03-17 10:35:00,155.77,156.02,155.5,155.72,22497.0,151.3197,151.5625,151.0574,151.2711,22497.0
2023-03-17 10:40:00,155.67,155.95,155.5,155.5,23506.0,151.2225,151.4945,151.0574,151.0574,23506.0
2023-03-17 10:45:00,155.45,155.85,155.31,155.79,18448.0,151.0088,151.3974,150.8728,151.3391,18448.0
2023-03-17 10:50:00,155.84,155.84,155.46,155.57,21666.0,151.3877,151.3877,151.0185,151.1254,21666.0
2023-03-17 10:55:00,155.62,155.88,155.44,155.75,30267.0,151.174,151.4265,150.9991,151.3002,30267.0
2023-03-17 11:00:00,155.77,155.85,155.25,155.36,20629.0,151.3197,151.3974,150.8145,150.9214,20629.0
2023-03-17 11:05:00,155.39,155.91,155.17,155.89,30031.0,150.9505,151.4557,150.7368,151.4362,30031.0
2023-03-17 11:10:00,155.9,156.08,155.56,155.86,24602.0,151.446,151.6208,151.1157,151.4071,24602.0
2023-03-17 11:15:00,155.9,156.08,155.75,155.78,25329.0,151.446,151.6208,151.3002,151.3294,25329.0
2023-03-17 11:20:00,155.82,155.84,155.08,155.08,21384.0,151.3682,151.3877,150.6494,150.6494,21384.0
2023-03-17 11:25:00,155.03,155.51,154.9,155.42,33484.0,150.6008,151.0671,150.4745,150.9797,33484.0
2023-03-17 11:30:00,155.34,156.05,155.32,156.0,19623.0,150.902,151.5917,150.8825,151.5431,19623.0
2023-03-17 11:35:00,155.92,155.97,155.49,155.49,13490.0,151.4654,151.514,151.0477,151.0477,13490.0
2023-03-17 11:40:00,155.49,155.54,155.19,155.28,16450.0,151.0477,151.0962,150.7562,150.8437,16450.0
2023-03-17 11:45:00,155.26,155.55,155.23,155.51,14735.0,150.8242,151.106,150.7951,151.0671,14735.0
2023-03-17 11:50:00,155.48,155.94,155.47,155.58,15550.0,151.038,151.4848,151.0282,151.1351,15550.0
2023-03-17 11:55:00,155.54,155.94,155.48,155.94,15890.0,151.0962,151.4848,151.038,151.4848,15890.0
2023-03-17 12:00:00,155.95,156.44,155.95,156.31,29678.0,151.4945,151.9705,151.4945,151.8443,29678.0
2023-03-17 12:05:00,156.27,156.38,156.09,156.35,12287.0,151.8054,151.9123,151.6305,151.8831,12287.0
2023-03-17 12:10:00,156.37,156.66,156.37,156.6,19183.0,151.9025,152.1843,151.9025,152.126,19183.0
2023-03-17 12:15:00,156.55,156.72,156.45,156.55,17816.0,152.0774,152.2425,151.9803,152.0774,17816.0
2023-03-17 12:20:00,156.57,156.64,156.16,156.41,8665.0,152.0968,152.1648,151.6985,151.9414,8665.0
2023-03-17 12:25:00,156.43,157.03,156.36,157.01,28201.0,151.9608,152.5437,151.8928,152.5243,28201.0
2023-03-17 12:30:00,157.04,157.42,156.87,157.04,30124.0,152.5534,152.9225,152.3883,152.5534,30124.0
2023-03-17 12:35:00,157.01,157.18,156.88,156.98,16865.0,152.5243,152.6894,152.398,152.4951,16865.0
2023-03-17 12:40:00,157.03,157.13,156.82,156.86,14305.0,152.5437,152.6408,152.3397,152.3785,14305.0
2023-03-17 12:45:00,156.83,156.83,156.63,156.66,7218.0,152.3494,152.3494,152.1551,152.1843,7218.0
2023-03-17 12:50:00,156.66,156.8,156.4,156.43,13518.0,152.1843,152.3203,151.9317,151.9608,13518.0
2023-03-17 12:55:00,156.39,156.87,156.39,156.72,9545.0,151.922,152.3883,151.922,152.2425,9545.0
2023-03-17 13:00:00,156.72,156.8,156.59,156.72,7240.0,152.2425,152.3203,152.1163,152.2425,7240.0
2023-03-17 13:05:00,156.72,157.24,156.71,157.18,18459.0,152.2425,152.7477,152.2328,152.6894,18459.0
2023-03-17 13:10:00,157.15,157.26,157.03,157.08,8830.0,152.6603,152.7671,152.5437,152.5923,8830.0
2023-03-17 13:15:00,157.04,157.13,156.8,156.97,8406.0,152.5534,152.6408,152.3203,152.4854,8406.0
2023-03-17 13:20:00,157.0,157.34,156.87,156.99,9616.0,152.5145,152.8448,152.3883,152.5048,9616.0
2023-03-17 13:25:00,156.99,157.18,156.86,156.99,10045.0,152.5048,152.6894,152.3785,152.5048,10045.0
2023-03-17 13:30:00,157.02,157.41,156.88,156.96,20169.0,152.534,152.9128,152.398,152.4757,20169.0
2023-03-17 13:35:00,156.98,157.12,156.78,157.08,18813.0,152.4951,152.6311,152.3008,152.5923,18813.0
2023-03-17 13:40:00,157.04,157.07,156.75,156.91,10070.0,152.5534,152.5825,152.2717,152.4271,10070.0
2023-03-17 13:45:00,156.89,157.29,156.88,157.15,13069.0,152.4077,152.7963,152.398,152.6603,13069.0
2023-03-17 13:50:00,157.13,157.15,156.93,156.99,7938.0,152.6408,152.6603,152.4465,152.5048,7938.0
2023-03-17 13:55:00,156.96,157.02,156.8,156.99,12771.0,152.4757,152.534,152.3203,152.5048,12771.0
2023-03-17 14:00:00,157.02,157.19,156.72,156.72,14303.0,152.534,152.6991,152.2425,152.2425,14303.0
2023-03-17 14:05:00,156.74,156.9,156.48,156.7,16402.0,152.262,152.4174,152.0094,152.2231,16402.0
2023-03-17 14:10:00,156.74,156.84,156.56,156.56,9638.0,152.262,152.3591,152.0871,152.0871,9638.0
2023-03-17 14:15:00,156.56,156.8,156.43,156.57,18848.0,152.0871,152.3203,151.9608,152.0968,18848.0
2023-03-17 14:20:00,156.58,156.68,156.46,156.49,11674.0,152.1065,152.2037,151.99,152.0191,11674.0
2023-03-17 14:25:00,156.48,156.48,156.27,156.35,17439.0,152.0094,152.0094,151.8054,151.8831,17439.0
2023-03-17 14:30:00,156.35,156.58,156.29,156.51,10098.0,151.8831,152.1065,151.8248,152.0385,10098.0
2023-03-17 14:35:00,156.52,156.59,156.27,156.43,11568.0,152.0483,152.1163,151.8054,151.9608,11568.0
2023-03-17 14:40:00,156.45,156.6,156.32,156.58,15611.0,151.9803,152.126,151.854,152.1065,15611.0
2023-03-17 14:45:00,156.43,156.57,156.39,156.5,9397.0,151.9608,152.0968,151.922,152.0288,9397.0
2023-03-17 14:50:00,156.48,156.89,156.2,156.86,14204.0,152.0094,152.4077,151.7374,152.3785,14204.0
2023-03-17 14:55:00,156.86,156.97,156.71,156.82,17930.0,152.3785,152.4854,152.2328,152.3397,17930.0
2023-03-17 15:00:00,156.92,156.92,156.62,156.8,12046.0,152.4368,152.4368,152.1454,152.3203,12046.0
2023-03-17 15:05:00,156.83,156.96,156.72,156.86,23999.0,152.3494,152.4757,152.2425,152.3785,23999.0
2023-03-17 15:10:00,156.84,157.18,156.79,157.11,30260.0,152.3591,152.6894,152.3105,152.6214,30260.0
2023-03-17 15:15:00,157.11,157.38,157.02,157.19,34199.0,152.6214,152.8837,152.534,152.6991,34199.0
2023-03-17 15:20:00,157.22,157.3,156.94,157.22,26666.0,152.7283,152.806,152.4563,152.7283,26666.0
2023-03-17 15:25:00,157.25,157.58,157.18,157.54,35163.0,152.7574,153.078,152.6894,153.0391,35163.0
2023-03-17 15:30:00,157.55,157.55,156.82,157.11,26943.0,153.0488,153.0488,152.3397,152.6214,26943.0
2023-03-17 15:35:00,157.12,157.28,156.93,157.13,49735.0,152.6311,152.7865,152.4465,152.6408,49735.0
2023-03-17 15:40:00,157.17,157.47,157.17,157.34,43932.0,152.6797,152.9711,152.6797,152.8448,43932.0
2023-03-17 15:45:00,157.33,157.33,156.3,156.42,90445.0,152.8351,152.8351,151.8345,151.9511,90445.0
2023-03-17 15:50:00,156.39,156.79,156.17,156.76,122209.0,151.922,152.3105,151.7083,152.2814,122209.0
2023-03-17 15:55:00,156.77,156.79,156.44,156.51,246989.0,152.2911,152.3105,151.9705,152.0385,246989.0
2023-03-20 09:30:00,158.37,158.92,157.57,158.0,86321.0,153.8454,154.3797,153.0683,153.486,86321.0
2023-03-20 09:35:00,158.03,158.12,157.69,157.89,23366.0,153.5151,153.6025,153.1848,153.3791,23366.0
2023-03-20 09:40:00,157.82,158.54,157.66,158.04,33802.0,153.3111,154.0105,153.1557,153.5248,33802.0
2023-03-20 09:45:00,157.99,158.85,157.94,158.84,14608.0,153.4763,154.3117,153.4277,154.302,14608.0
2023-03-20 09:50:00,158.9,159.2,158.44,158.5,50510.0,154.3603,154.6517,153.9134,153.9717,50510.0
2023-03-20 09:55:00,158.43,159.17,158.42,159.06,50794.0,153.9037,154.6225,153.894,154.5157,50794.0
2023-03-20 10:00:00,159.19,159.46,158.9,159.25,22576.0,154.642,154.9043,154.3603,154.7003,22576.0
2023-03-20 10:05:00,159.23,159.33,158.75,159.01,37279.0,154.6808,154.778,154.2145,154.4671,37279.0
2023-03-20 10:10:00,158.97,159.27,158.7,159.03,26352.0,154.4283,154.7197,154.166,154.4865,26352.0
2023-03-20 10:15:00,158.99,159.27,158.86,158.92,22020.0,154.4477,154.7197,154.3214,154.3797,22020.0
2023-03-20 10:20:00,158.99,159.97,158.95,159.88,30386.0,154.4477,155.3997,154.4088,155.3123,30386.0
2023-03-20 10:25:00,159.86,160.06,159.65,159.97,33408.0,155.2928,155.4871,155.0888,155.3997,33408.0
2023-03-20 10:30:00,160.0,160.38,159.98,160.3,51762.0,155.4288,155.798,155.4094,155.7203,51762.0
2023-03-20 10:35:00,160.37,160.69,159.61,159.65,20071.0,155.7883,156.0991,155.05,155.0888,20071.0
2023-03-20 10:40:00,159.59,159.77,159.4,159.44,19239.0,155.0305,155.2054,154.846,154.8848,19239.0
2023-03-20 10:45:00,159.28,159.88,159.02,159.85,30761.0,154.7294,155.3123,154.4768,155.2831,30761.0
2023-03-20 10:50:00,159.89,159.97,159.61,159.72,24964.0,155.322,155.3997,155.05,155.1568,24964.0
2023-03-20 10:55:00,159.69,160.06,159.59,159.94,31409.0,155.1277,155.4871,155.0305,155.3705,31409.0
2023-03-20 11:00:00,159.94,160.3,159.82,159.85,11067.0,155.3705,155.7203,155.254,155.2831,11067.0
2023-03-20 11:05:00,159.87,159.96,159.8,159.84,13538.0,155.3025,155.39,155.2345,155.2734,13538.0
2023-03-20 11:10:00,159.8,159.89,159.52,159.86,10008.0,155.2345,155.322,154.9625,155.2928,10008.0
2023-03-20 11:15:00,159.85,160.05,159.72,160.0,16677.0,155.2831,155.4774,155.1568,155.4288,16677.0
2023-03-20 11:20:00,160.03,160.13,159.92,160.12,14299.0,155.458,155.5551,155.3511,155.5454,14299.0
2023-03-20 11:25:00,160.13,160.2,159.82,159.92,18633.0,155.5551,155.6231,155.254,155.3511,18633.0
2023-03-20 11:30:00,159.94,159.94,159.41,159.48,20672.0,155.3705,155.3705,154.8557,154.9237,20672.0
2023-03-20 11:35:00,159.48,159.63,159.36,159.63,18492.0,154.9237,155.0694,154.8071,155.0694,18492.0
2023-03-20 11:40:00,159.56,159.7,159.45,159.53,17995.0,155.0014,155.1374,154.8945,154.9723,17995.0
2023-03-20 11:45:00,159.51,159.53,159.16,159.18,21158.0,154.9528,154.9723,154.6128,154.6323,21158.0
2023-03-20 11:50:00,159.15,159.28,158.89,158.89,14490.0,154.6031,154.7294,154.3505,154.3505,14490.0
2023-03-20 11:55:00,158.89,159.06,158.68,158.88,24536.0,154.3505,154.5157,154.1465,154.3408,24536.0
2023-03-20 12:00:00,158.83,158.93,158.65,158.72,11524.0,154.2923,154.3894,154.1174,154.1854,11524.0
2023-03-20 12:05:00,158.7,158.71,158.19,158.29,13745.0,154.166,154.1757,153.6705,153.7677,13745.0
2023-03-20 12:10:00,158.25,158.28,157.89,158.18,13774.0,153.7288,153.758,153.3791,153.6608,13774.0
2023-03-20 12:15:00,158.21,158.45,158.2,158.36,7686.0,153.69,153.9231,153.6803,153.8357,7686.0
2023-03-20 12:20:00,158.36,158.53,158.36,158.39,5320.0,153.8357,154.0008,153.8357,153.8648,5320.0
2023-03-20 12:25:00,158.4,158.55,158.18,158.55,8135.0,153.8745,154.0203,153.6608,154.0203,8135.0
2023-03-20 12:30:00,158.57,158.66,158.38,158.48,12782.0,154.0397,154.1271,153.8551,153.9523,12782.0
2023-03-20 12:35:00,158.44,158.68,158.33,158.67,18835.0,153.9134,154.1465,153.8065,154.1368,18835.0
2023-03-20 12:40:00,158.67,158.68,158.43,158.48,6247.0,154.1368,154.1465,153.9037,153.9523,6247.0
2023-03-20 12:45:00,158.48,158.62,158.38,158.54,4572.0,153.9523,154.0883,153.8551,154.0105,4572.0
2023-03-20 12:50:00,158.57,158.95,158.57,158.91,11668.0,154.0397,154.4088,154.0397,154.37,11668.0
2023-03-20 12:55:00,158.91,159.25,158.9,158.97,11144.0,154.37,154.7003,154.3603,154.4283,11144.0
2023-03-20 13:00:00,158.96,159.09,158.77,159.07,8093.0,154.4185,154.5448,154.234,154.5254,8093.0
2023-03-20 13:05:00,159.1,159.41,159.1,159.33,15013.0,154.5545,154.8557,154.5545,154.778,15013.0
2023-03-20 13:10:00,159.38,159.48,159.35,159.41,11335.0,154.8265,154.9237,154.7974,154.8557,11335.0
2023-03-20 13:15:00,159.42,159.53,159.32,159.36,4092.0,154.8654,154.9723,154.7683,154.8071,4092.0
2023-03-20 13:20:00,159.39,159.39,159.18,159.18,7523.0,154.8363,154.8363,154.6323,154.6323,7523.0
2023-03-20 13:25:00,159.18,159.28,159.02,159.02,7748.0,154.6323,154.7294,154.4768,154.4768,7748.0
2023-03-20 13:30:00,158.98,159.13,158.94,158.95,9307.0,154.438,154.5837,154.3991,154.4088,9307.0
2023-03-20 13:35:00,158.95,158.96,158.66,158.91,28820.0,154.4088,154.4185,154.1271,154.37,28820.0
2023-03-20 13:40:00,158.96,158.99,158.83,158.92,12868.0,154.4185,154.4477,154.2923,154.3797,12868.0
2023-03-20 13:45:00,158.9,158.92,158.69,158.85,7552.0,154.3603,154.3797,154.1563,154.3117,7552.0
2023-03-20 13:50:00,158.84,158.85,158.6,158.62,8441.0,154.302,154.3117,154.0688,154.0883,8441.0
2023-03-20 13:55:00,158.63,158.78,158.6,158.71,10160.0,154.098,154.2437,154.0688,154.1757,10160.0
2023-03-20 14:00:00,158.71,158.79,158.51,158.57,8510.0,154.1757,154.2534,153.9814,154.0397,8510.0
2023-03-20 14:05:00,158.59,158.71,158.41,158.46,7592.0,154.0591,154.1757,153.8843,153.9328,7592.0
2023-03-20 14:10:00,158.5,158.66,158.48,158.53,12796.0,153.9717,154.1271,153.9523,154.0008,12796.0
2023-03-20 14:15:00,158.57,158.69,158.33,158.69,17195.0,154.0397,154.1563,153.8065,154.1563,17195.0
2023-03-20 14:20:00,158.68,158.9,158.68,158.9,9273.0,154.1465,154.3603,154.1465,154.3603,9273.0
2023-03-20 14:25:00,158.9,158.91,158.72,158.72,9882.0,154.3603,154.37,154.1854,154.1854,9882.0
2023-03-20 14:30:00,158.72,158.79,158.4,158.51,14300.0,154.1854,154.2534,153.8745,153.9814,14300.0
2023-03-20 14:35:00,158.5,158.53,158.32,158.41,10808.0,153.9717,154.0008,153.7968,153.8843,10808.0
2023-03-20 14:40:00,158.41,158.65,158.32,158.55,8195.0,153.8843,154.1174,153.7968,154.0203,8195.0
2023-03-20 14:45:00,158.5,158.64,158.47,158.49,12056.0,153.9717,154.1077,153.9425,153.962,12056.0
2023-03-20 14:50:00,158.49,158.76,158.43,158.71,13784.0,153.962,154.2243,153.9037,154.1757,13784.0
2023-03-20 14:55:00,158.74,158.77,158.4,158.47,11173.0,154.2048,154.234,153.8745,153.9425,11173.0
2023-03-20 15:00:00,158.42,158.62,158.37,158.5,8941.0,153.894,154.0883,153.8454,153.9717,8941.0
2023-03-20 15:05:00,158.47,158.58,158.38,158.38,8026.0,153.9425,154.0494,153.8551,153.8551,8026.0
2023-03-20 15:10:00,158.35,158.62,158.31,158.4,13000.0,153.826,154.0883,153.7871,153.8745,13000.0
2023-03-20 15:15:00,158.42,158.54,158.33,158.53,14140.0,153.894,154.0105,153.8065,154.0008,14140.0
2023-03-20 15:20:00,158.53,158.53,158.23,158.44,16587.0,154.0008,154.0008,153.7094,153.9134,16587.0
2023-03-20 15:25:00,158.42,158.61,158.28,158.36,23175.0,153.894,154.0785,153.758,153.8357,23175.0
2023-03-20 15:30:00,158.33,158.53,158.25,158.4,32936.0,153.8065,154.0008,153.7288,153.8745,32936.0
2023-03-20 15:35:00,158.42,158.55,158.37,158.51,25712.0,153.894,154.0203,153.8454,153.9814,25712.0
2023-03-20 15:40:00,158.48,158.68,158.4,158.59,24168.0,153.9523,154.1465,153.8745,154.0591,24168.0
2023-03-20 15:45:00,158.57,158.62,158.45,158.51,37375.0,154.0397,154.0883,153.9231,153.9814,37375.0
2023-03-20 15:50:00,158.52,158.72,158.52,158.65,71558.0,153.9911,154.1854,153.9911,154.1174,71558.0
2023-03-20 15:55:00,158.64,158.84,158.52,158.77,142787.0,154.1077,154.302,153.9911,154.234,142787.0
2023-03-21 09:30:00,162.94,163.56,162.52,162.86,74951.0,158.2848,158.8871,157.8768,158.2071,74951.0
2023-03-21 09:35:00,162.84,162.91,162.17,162.3,21518.0,158.1877,158.2557,157.5368,157.6631,21518.0
2023-03-21 09:40:00,162.25,162.47,161.94,162.47,10399.0,157.6145,157.8283,157.3134,157.8283,10399.0
2023-03-21 09:45:00,162.5,162.59,162.13,162.15,16141.0,157.8574,157.9448,157.498,157.5174,16141.0
2023-03-21 09:50:00,162.19,162.25,161.9,162.13,16325.0,157.5563,157.6145,157.2745,157.498,16325.0
2023-03-21 09:55:00,162.15,162.65,162.14,162.65,13375.0,157.5174,158.0031,157.5077,158.0031,13375.0
2023-03-21 10:00:00,162.75,162.78,162.25,162.25,19270.0,158.1003,158.1294,157.6145,157.6145,19270.0
2023-03-21 10:05:00,162.07,162.38,161.96,162.35,18585.0,157.4397,157.7408,157.3328,157.7117,18585.0
2023-03-21 10:10:00,162.36,162.65,162.19,162.21,14711.0,157.7214,158.0031,157.5563,157.5757,14711.0
2023-03-21 10:15:00,162.17,162.17,161.96,162.02,21507.0,157.5368,157.5368,157.3328,157.3911,21507.0
2023-03-21 10:20:00,162.08,162.1,161.7,161.95,13793.0,157.4494,157.4688,157.0803,157.3231,13793.0
2023-03-21 10:25:00,161.93,162.32,161.81,162.32,13099.0,157.3037,157.6825,157.1871,157.6825,13099.0
2023-03-21 10:30:00,162.34,162.37,162.15,162.18,9112.0,157.702,157.7311,157.5174,157.5465,9112.0
2023-03-21 10:35:00,162.14,162.55,161.94,162.5,11520.0,157.5077,157.906,157.3134,157.8574,11520.0
2023-03-21 10:40:00,162.49,162.62,162.25,162.41,8678.0,157.8477,157.974,157.6145,157.77,8678.0
2023-03-21 10:45:00,162.46,162.95,162.46,162.84,12300.0,157.8185,158.2945,157.8185,158.1877,12300.0
2023-03-21 10:50:00,162.79,162.84,162.36,162.39,15296.0,158.1391,158.1877,157.7214,157.7505,15296.0
2023-03-21 10:55:00,162.38,162.51,162.23,162.4,10806.0,157.7408,157.8671,157.5951,157.7603,10806.0
2023-03-21 11:00:00,162.42,162.76,162.27,162.65,28823.0,157.7797,158.11,157.634,158.0031,28823.0
2023-03-21 11:05:00,162.66,162.78,162.53,162.66,11436.0,158.0128,158.1294,157.8865,158.0128,11436.0
2023-03-21 11:10:00,162.62,162.8,162.59,162.72,17100.0,157.974,158.1488,157.9448,158.0711,17100.0
2023-03-21 11:15:00,162.72,162.87,162.71,162.82,23521.0,158.0711,158.2168,158.0614,158.1683,23521.0
2023-03-21 11:20:00,162.82,163.04,162.81,162.93,23810.0,158.1683,158.382,158.1585,158.2751,23810.0
2023-03-21 11:25:00,162.93,162.98,162.75,162.98,10819.0,158.2751,158.3237,158.1003,158.3237,10819.0
2023-03-21 11:30:00,162.97,163.49,162.97,163.44,12291.0,158.314,158.8191,158.314,158.7705,12291.0
2023-03-21 11:35:00,163.45,163.67,163.32,163.32,50519.0,158.7803,158.994,158.654,158.654,50519.0
2023-03-21 11:40:00,163.3,163.37,162.73,162.81,17893.0,158.6345,158.7025,158.0808,158.1585,17893.0
2023-03-21 11:45:00,162.68,162.76,162.41,162.58,11489.0,158.0323,158.11,157.77,157.9351,11489.0
2023-03-21 11:50:00,162.58,162.62,162.23,162.45,18062.0,157.9351,157.974,157.5951,157.8088,18062.0
2023-03-21 11:55:00,162.5,162.52,162.31,162.5,7923.0,157.8574,157.8768,157.6728,157.8574,7923.0
2023-03-21 12:00:00,162.49,162.7,162.43,162.7,9078.0,157.8477,158.0517,157.7894,158.0517,9078.0
2023-03-21 12:05:00,162.68,162.86,162.67,162.69,8628.0,158.0323,158.2071,158.0225,158.042,8628.0
2023-03-21 12:10:00,162.75,162.95,162.68,162.94,10226.0,158.1003,158.2945,158.0323,158.2848,10226.0
2023-03-21 12:15:00,162.96,163.03,162.86,162.88,13513.0,158.3043,158.3723,158.2071,158.2265,13513.0
2023-03-21 12:20:00,162.9,163.04,162.82,162.85,8711.0,158.246,158.382,158.1683,158.1974,8711.0
2023-03-21 12:25:00,162.86,163.31,162.82,163.28,28178.0,158.2071,158.6443,158.1683,158.6151,28178.0
2023-03-21 12:30:00,163.3,163.44,163.15,163.38,25880.0,158.6345,158.7705,158.4888,158.7123,25880.0
2023-03-21 12:35:00,163.38,163.4,162.96,162.96,19266.0,158.7123,158.7317,158.3043,158.3043,19266.0
2023-03-21 12:40:00,162.99,163.12,162.93,163.12,9846.0,158.3334,158.4597,158.2751,158.4597,9846.0
2023-03-21 12:45:00,163.14,163.16,162.9,163.12,9840.0,158.4791,158.4985,158.246,158.4597,9840.0
2023-03-21 12:50:00,163.13,163.29,163.1,163.16,19663.0,158.4694,158.6248,158.4403,158.4985,19663.0
2023-03-21 12:55:00,163.09,163.17,162.93,162.97,13906.0,158.4305,158.5083,158.2751,158.314,13906.0
2023-03-21 13:00:00,162.96,163.17,162.95,163.06,17085.0,158.3043,158.5083,158.2945,158.4014,17085.0
2023-03-21 13:05:00,163.1,163.24,163.04,163.21,9789.0,158.4403,158.5763,158.382,158.5471,9789.0
2023-03-21 13:10:00,163.2,163.4,163.14,163.3,16993.0,158.5374,158.7317,158.4791,158.6345,16993.0
2023-03-21 13:15:00,163.33,163.44,163.31,163.41,10699.0,158.6637,158.7705,158.6443,158.7414,10699.0
2023-03-21 13:20:00,163.4,163.44,163.31,163.39,17781.0,158.7317,158.7705,158.6443,158.722,17781.0
2023-03-21 13:25:00,163.37,163.56,163.34,163.53,6378.0,158.7025,158.8871,158.6734,158.858,6378.0
2023-03-21 13:30:00,163.59,163.71,163.57,163.7,14541.0,158.9163,159.0328,158.8968,159.0231,14541.0
2023-03-21 13:35:00,163.68,163.86,163.63,163.66,12123.0,159.0037,159.1785,158.9551,158.9843,12123.0
2023-03-21 13:40:00,163.69,163.8,163.54,163.78,21755.0,159.0134,159.1203,158.8677,159.1008,21755.0
2023-03-21 13:45:00,163.77,163.89,163.77,163.82,29286.0,159.0911,159.2077,159.0911,159.1397,29286.0
2023-03-21 13:50:00,163.82,163.86,163.52,163.52,18141.0,159.1397,159.1785,158.8483,158.8483,18141.0
2023-03-21 13:55:00,163.55,163.59,163.38,163.55,22238.0,158.8774,158.9163,158.7123,158.8774,22238.0
2023-03-21 14:00:00,163.56,163.74,163.55,163.68,26833.0,158.8871,159.062,158.8774,159.0037,26833.0
2023-03-21 14:05:00,163.7,163.76,163.6,163.63,18398.0,159.0231,159.0814,158.926,158.9551,18398.0
2023-03-21 14:10:00,163.64,163.83,163.6,163.79,12213.0,158.9648,159.1494,158.926,159.1105,12213.0
2023-03-21 14:15:00,163.84,163.84,163.48,163.49,18511.0,159.1591,159.1591,158.8094,158.8191,18511.0
2023-03-21 14:20:00,163.48,163.62,163.41,163.62,13263.0,158.8094,158.9454,158.7414,158.9454,13263.0
2023-03-21 14:25:00,163.65,163.78,163.59,163.75,13761.0,158.9745,159.1008,158.9163,159.0717,13761.0
2023-03-21 14:30:00,163.8,163.82,163.71,163.78,6536.0,159.1203,159.1397,159.0328,159.1008,6536.0
2023-03-21 14:35:00,163.77,163.84,163.72,163.77,9475.0,159.0911,159.1591,159.0425,159.0911,9475.0
2023-03-21 14:40:00,163.76,163.84,163.73,163.78,8412.0,159.0814,159.1591,159.0523,159.1008,8412.0
2023-03-21 14:45:00,163.78,163.9,163.78,163.81,6718.0,159.1008,159.2174,159.1008,159.13,6718.0
2023-03-21 14:50:00,163.82,163.83,163.66,163.68,9593.0,159.1397,159.1494,158.9843,159.0037,9593.0
2023-03-21 14:55:00,163.69,163.97,163.66,163.84,18252.0,159.0134,159.2854,158.9843,159.1591,18252.0
2023-03-21 15:00:00,163.81,164.0,163.81,163.97,11777.0,159.13,159.3145,159.13,159.2854,11777.0
2023-03-21 15:05:00,163.98,164.04,163.87,163.99,15462.0,159.2951,159.3534,159.1883,159.3048,15462.0
2023-03-21 15:10:00,164.02,164.19,163.95,163.99,12213.0,159.334,159.4991,159.266,159.3048,12213.0
2023-03-21 15:15:00,164.03,164.11,163.98,164.04,11295.0,159.3437,159.4214,159.2951,159.3534,11295.0
2023-03-21 15:20:00,164.02,164.11,163.84,163.92,13761.0,159.334,159.4214,159.1591,159.2368,13761.0
2023-03-21 15:25:00,163.93,164.01,163.81,163.99,23482.0,159.2465,159.3243,159.13,159.3048,23482.0
2023-03-21 15:30:00,164.0,164.06,163.86,163.87,27987.0,159.3145,159.3728,159.1785,159.1883,27987.0
2023-03-21 15:35:00,163.87,164.13,163.8,164.11,31601.0,159.1883,159.4408,159.1203,159.4214,31601.0
2023-03-21 15:40:00,164.14,164.37,164.13,164.33,32485.0,159.4505,159.674,159.4408,159.6351,32485.0
2023-03-21 15:45:00,164.33,164.37,164.14,164.15,38006.0,159.6351,159.674,159.4505,159.4603,38006.0
2023-03-21 15:50:00,164.1,164.35,163.97,164.25,97628.0,159.4117,159.6545,159.2854,159.5574,97628.0
2023-03-21 15:55:00,164.28,164.57,164.2,164.56,397400.0,159.5865,159.8683,159.5088,159.8585,397400.0
2023-03-22 09:30:00,164.63,164.63,163.29,163.41,68124.0,159.9265,159.9265,158.6248,158.7414,68124.0
2023-03-22 09:35:00,163.45,163.84,163.31,163.71,17335.0,158.7803,159.1591,158.6443,159.0328,17335.0
2023-03-22 09:40:00,163.79,164.03,163.65,163.8,17361.0,159.1105,159.3437,158.9745,159.1203,17361.0
2023-03-22 09:45:00,163.81,164.37,163.81,164.29,19541.0,159.13,159.674,159.13,159.5963,19541.0
2023-03-22 09:50:00,164.4,164.73,164.14,164.26,13666.0,159.7031,160.0237,159.4505,159.5671,13666.0
2023-03-22 09:55:00,164.4,164.7,164.3,164.37,16019.0,159.7031,159.9945,159.606,159.674,16019.0
2023-03-22 10:00:00,164.5,164.86,164.49,164.56,9505.0,159.8003,160.15,159.7905,159.8585,9505.0
2023-03-22 10:05:00,164.59,164.78,164.4,164.77,10484.0,159.8877,160.0723,159.7031,160.0625,10484.0
2023-03-22 10:10:00,164.75,164.76,164.24,164.34,10851.0,160.0431,160.0528,159.5477,159.6448,10851.0
2023-03-22 10:15:00,164.35,164.61,164.34,164.36,15709.0,159.6545,159.9071,159.6448,159.6643,15709.0
2023-03-22 10:20:00,164.44,164.57,164.24,164.42,14360.0,159.742,159.8683,159.5477,159.7225,14360.0
2023-03-22 10:25:00,164.42,164.82,164.4,164.71,29618.0,159.7225,160.1111,159.7031,160.0043,29618.0
2023-03-22 10:30:00,164.67,164.7,164.32,164.32,12119.0,159.9654,159.9945,159.6254,159.6254,12119.0
2023-03-22 10:35:00,164.28,164.43,164.19,164.34,27240.0,159.5865,159.7323,159.4991,159.6448,27240.0
2023-03-22 10:40:00,164.39,164.46,164.29,164.4,13239.0,159.6934,159.7614,159.5963,159.7031,13239.0
2023-03-22 10:45:00,164.34,164.56,164.31,164.36,15848.0,159.6448,159.8585,159.6157,159.6643,15848.0
2023-03-22 10:50:00,164.33,164.55,164.29,164.54,15816.0,159.6351,159.8488,159.5963,159.8391,15816.0
2023-03-22 10:55:00,164.54,164.62,164.38,164.41,30508.0,159.8391,159.9168,159.6837,159.7128,30508.0
2023-03-22 11:00:00,164.39,164.44,164.24,164.27,15612.0,159.6934,159.742,159.5477,159.5768,15612.0
2023-03-22 11:05:00,164.28,164.33,164.07,164.09,21372.0,159.5865,159.6351,159.3825,159.402,21372.0
2023-03-22 11:10:00,164.12,164.33,164.03,164.09,22251.0,159.4311,159.6351,159.3437,159.402,22251.0
2023-03-22 11:15:00,164.13,164.16,163.89,163.99,41890.0,159.4408,159.47,159.2077,159.3048,41890.0
2023-03-22 11:20:00,164.01,164.08,163.97,164.08,17646.0,159.3243,159.3923,159.2854,159.3923,17646.0
2023-03-22 11:25:00,164.12,164.12,163.94,163.95,12194.0,159.4311,159.4311,159.2563,159.266,12194.0
2023-03-22 11:30:00,163.99,164.1,163.9,164.03,16415.0,159.3048,159.4117,159.2174,159.3437,16415.0
2023-03-22 11:35:00,164.02,164.22,164.01,164.08,23257.0,159.334,159.5283,159.3243,159.3923,23257.0
2023-03-22 11:40:00,164.06,164.11,163.84,163.86,29409.0,159.3728,159.4214,159.1591,159.1785,29409.0
2023-03-22 11:45:00,163.86,164.16,163.81,164.01,11482.0,159.1785,159.47,159.13,159.3243,11482.0
2023-03-22 11:50:00,164.05,164.26,164.0,164.2,9087.0,159.3631,159.5671,159.3145,159.5088,9087.0
2023-03-22 11:55:00,164.19,164.2,163.98,164.19,14846.0,159.4991,159.5088,159.2951,159.4991,14846.0
2023-03-22 12:00:00,164.15,164.18,164.02,164.08,15245.0,159.4603,159.4894,159.334,159.3923,15245.0
2023-03-22 12:05:00,164.08,164.23,164.05,164.16,7231.0,159.3923,159.538,159.3631,159.47,7231.0
2023-03-22 12:10:00,164.15,164.16,163.91,164.0,39043.0,159.4603,159.47,159.2271,159.3145,39043.0
2023-03-22 12:15:00,164.01,164.07,163.94,164.03,5310.0,159.3243,159.3825,159.2563,159.3437,5310.0
2023-03-22 12:20:00,164.07,164.14,164.01,164.05,3215.0,159.3825,159.4505,159.3243,159.3631,3215.0
2023-03-22 12:25:00,164.03,164.31,163.99,164.15,17004.0,159.3437,159.6157,159.3048,159.4603,17004.0
2023-03-22 12:30:00,164.12,164.12,163.98,164.0,8293.0,159.4311,159.4311,159.2951,159.3145,8293.0
2023-03-22 12:35:00,164.0,164.05,163.91,163.99,8720.0,159.3145,159.3631,159.2271,159.3048,8720.0
2023-03-22 12:40:00,163.97,164.07,163.92,164.06,8003.0,159.2854,159.3825,159.2368,159.3728,8003.0
2023-03-22 12:45:00,164.04,164.06,163.93,164.03,11056.0,159.3534,159.3728,159.2465,159.3437,11056.0
2023-03-22 12:50:00,163.99,164.12,163.98,164.12,4162.0,159.3048,159.4311,159.2951,159.4311,4162.0
2023-03-22 12:55:00,164.1,164.1,163.97,164.0,16578.0,159.4117,159.4117,159.2854,159.3145,16578.0
2023-03-22 13:00:00,163.96,164.04,163.86,163.91,16503.0,159.2757,159.3534,159.1785,159.2271,16503.0
2023-03-22 13:05:00,163.93,163.99,163.75,163.88,12924.0,159.2465,159.3048,159.0717,159.198,12924.0
2023-03-22 13:10:00,163.89,164.11,163.85,164.11,7855.0,159.2077,159.4214,159.1688,159.4214,7855.0
2023-03-22 13:15:00,164.09,164.36,164.06,164.36,7553.0,159.402,159.6643,159.3728,159.6643,7553.0
2023-03-22 13:20:00,164.31,164.49,164.27,164.44,17664.0,159.6157,159.7905,159.5768,159.742,17664.0
2023-03-22 13:25:00,164.41,164.49,164.37,164.47,20822.0,159.7128,159.7905,159.674,159.7711,20822.0
2023-03-22 13:30:00,164.47,164.51,164.43,164.47,23388.0,159.7711,159.81,159.7323,159.7711,23388.0
2023-03-22 13:35:00,164.47,164.59,164.38,164.49,28562.0,159.7711,159.8877,159.6837,159.7905,28562.0
2023-03-22 13:40:00,164.46,164.77,164.42,164.75,21649.0,159.7614,160.0625,159.7225,160.0431,21649.0
2023-03-22 13:45:00,164.75,164.93,164.75,164.8,33813.0,160.0431,160.218,160.0431,160.0917,33813.0
2023-03-22 13:50:00,164.81,164.82,164.7,164.71,9125.0,160.1014,160.1111,159.9945,160.0043,9125.0
2023-03-22 13:55:00,164.69,165.08,164.67,164.96,24319.0,159.9848,160.3637,159.9654,160.2471,24319.0
2023-03-22 14:00:00,164.97,165.88,164.89,165.72,42058.0,160.2568,161.1408,160.1791,160.9854,42058.0
2023-03-22 14:05:00,165.73,166.41,165.72,165.86,101105.0,160.9951,161.6557,160.9854,161.1214,101105.0
2023-03-22 14:10:00,165.86,165.97,165.27,165.37,73228.0,161.1214,161.2283,160.5483,160.6454,73228.0
2023-03-22 14:15:00,165.41,165.67,165.09,165.47,42458.0,160.6843,160.9368,160.3734,160.7426,42458.0
2023-03-22 14:20:00,165.4,165.46,164.99,165.17,14967.0,160.6746,160.7328,160.2763,160.4511,14967.0
2023-03-22 14:25:00,165.1,165.27,164.98,165.15,27674.0,160.3831,160.5483,160.2665,160.4317,27674.0
2023-03-22 14:30:00,165.22,165.56,164.95,165.39,53902.0,160.4997,160.83,160.2374,160.6648,53902.0
2023-03-22 14:35:00,165.35,165.61,164.44,165.38,81666.0,160.626,160.8786,159.742,160.6551,81666.0
2023-03-22 14:40:00,165.35,166.12,165.34,165.69,40787.0,160.626,161.374,160.6163,160.9563,40787.0
2023-03-22 14:45:00,165.7,166.77,165.51,166.49,40649.0,160.966,162.0054,160.7814,161.7334,40649.0
2023-03-22 14:50:00,166.49,166.7,165.85,165.89,23867.0,161.7334,161.9374,161.1117,161.1506,23867.0
2023-03-22 14:55:00,165.93,166.04,165.26,165.39,37197.0,161.1894,161.2963,160.5386,160.6648,37197.0
2023-03-22 15:00:00,165.36,165.62,164.41,164.51,59273.0,160.6357,160.8883,159.7128,159.81,59273.0
2023-03-22 15:05:00,164.49,164.74,163.96,164.09,38524.0,159.7905,160.0334,159.2757,159.402,38524.0
2023-03-22 15:10:00,164.24,164.43,163.64,164.13,22969.0,159.5477,159.7323,158.9648,159.4408,22969.0
2023-03-22 15:15:00,164.17,164.49,164.02,164.06,24863.0,159.4797,159.7905,159.334,159.3728,24863.0
2023-03-22 15:20:00,164.12,165.05,164.01,164.54,36523.0,159.4311,160.3346,159.3243,159.8391,36523.0
2023-03-22 15:25:00,164.62,164.72,164.11,164.45,23317.0,159.9168,160.014,159.4214,159.7517,23317.0
2023-03-22 15:30:00,164.46,164.51,163.76,163.9,55934.0,159.7614,159.81,159.0814,159.2174,55934.0
2023-03-22 15:35:00,163.93,164.06,163.41,163.7,80125.0,159.2465,159.3728,158.7414,159.0231,80125.0
2023-03-22 15:40:00,163.72,163.98,163.43,163.43,53392.0,159.0425,159.2951,158.7608,158.7608,53392.0
2023-03-22 15:45:00,163.4,163.4,163.0,163.22,87989.0,158.7317,158.7317,158.3431,158.5568,87989.0
2023-03-22 15:50:00,163.19,163.19,162.52,162.52,165776.0,158.5277,158.5277,157.8768,157.8768,165776.0
2023-03-22 15:55:00,162.54,163.08,162.5,162.71,544829.0,157.8963,158.4208,157.8574,158.0614,544829.0
2023-03-23 09:30:00,162.67,164.0,162.47,164.0,64424.0,158.0225,159.3145,157.8283,159.3145,64424.0
2023-03-23 09:35:00,164.0,164.29,163.82,163.82,32638.0,159.3145,159.5963,159.1397,159.1397,32638.0
2023-03-23 09:40:00,163.85,163.98,163.54,163.65,22358.0,159.1688,159.2951,158.8677,158.9745,22358.0
2023-03-23 09:45:00,163.72,164.05,163.54,163.95,16077.0,159.0425,159.3631,158.8677,159.266,16077.0
2023-03-23 09:50:00,164.08,164.14,163.8,163.87,14616.0,159.3923,159.4505,159.1203,159.1883,14616.0
2023-03-23 09:55:00,163.88,164.0,163.46,163.98,17299.0,159.198,159.3145,158.79,159.2951,17299.0
2023-03-23 10:00:00,164.02,164.29,163.8,164.03,18689.0,159.334,159.5963,159.1203,159.3437,18689.0
2023-03-23 10:05:00,164.06,164.49,164.0,164.45,19308.0,159.3728,159.7905,159.3145,159.7517,19308.0
2023-03-23 10:10:00,164.45,164.69,164.24,164.49,39801.0,159.7517,159.9848,159.5477,159.7905,39801.0
2023-03-23 10:15:00,164.52,164.71,164.36,164.5,25456.0,159.8197,160.0043,159.6643,159.8003,25456.0
2023-03-23 10:20:00,164.5,164.61,164.32,164.48,29271.0,159.8003,159.9071,159.6254,159.7808,29271.0
2023-03-23 10:25:00,164.5,164.7,164.44,164.59,35436.0,159.8003,159.9945,159.742,159.8877,35436.0
2023-03-23 10:30:00,164.59,164.74,164.38,164.59,60760.0,159.8877,160.0334,159.6837,159.8877,60760.0
2023-03-23 10:35:00,164.58,164.91,164.47,164.87,19481.0,159.878,160.1985,159.7711,160.1597,19481.0
2023-03-23 10:40:00,164.83,165.0,164.73,164.75,10411.0,160.1208,160.286,160.0237,160.0431,10411.0
2023-03-23 10:45:00,164.75,165.53,164.74,165.46,23157.0,160.0431,160.8008,160.0334,160.7328,23157.0
2023-03-23 10:50:00,165.46,165.84,165.41,165.8,16485.0,160.7328,161.102,160.6843,161.0631,16485.0
2023-03-23 10:55:00,165.76,165.97,165.64,165.93,10816.0,161.0243,161.2283,160.9077,161.1894,10816.0
2023-03-23 11:00:00,165.98,166.24,165.66,165.77,31258.0,161.238,161.4906,160.9271,161.034,31258.0
2023-03-23 11:05:00,165.78,166.21,165.78,165.94,20148.0,161.0437,161.4614,161.0437,161.1991,20148.0
2023-03-23 11:10:00,165.99,166.11,165.85,165.89,27450.0,161.2477,161.3643,161.1117,161.1506,27450.0
2023-03-23 11:15:00,165.93,166.16,165.93,165.97,43847.0,161.1894,161.4128,161.1894,161.2283,43847.0
2023-03-23 11:20:00,165.94,166.01,165.61,165.84,27782.0,161.1991,161.2671,160.8786,161.102,27782.0
2023-03-23 11:25:00,165.82,165.85,165.56,165.61,26154.0,161.0826,161.1117,160.83,160.8786,26154.0
2023-03-23 11:30:00,165.64,165.83,165.59,165.83,15332.0,160.9077,161.0923,160.8591,161.0923,15332.0
2023-03-23 11:35:00,165.79,165.87,165.59,165.59,22203.0,161.0534,161.1311,160.8591,160.8591,22203.0
2023-03-23 11:40:00,165.57,165.6,165.22,165.22,5920.0,160.8397,160.8688,160.4997,160.4997,5920.0
2023-03-23 11:45:00,165.25,165.45,165.19,165.39,6998.0,160.5288,160.7231,160.4706,160.6648,6998.0
2023-03-23 11:50:00,165.43,165.62,165.43,165.48,7411.0,160.7037,160.8883,160.7037,160.7523,7411.0
2023-03-23 11:55:00,165.49,165.53,165.17,165.17,5553.0,160.762,160.8008,160.4511,160.4511,5553.0
2023-03-23 12:00:00,165.11,165.26,165.02,165.16,8938.0,160.3928,160.5386,160.3054,160.4414,8938.0
2023-03-23 12:05:00,165.15,165.18,165.03,165.15,6192.0,160.4317,160.4608,160.3151,160.4317,6192.0
2023-03-23 12:10:00,165.11,165.13,164.67,164.73,13808.0,160.3928,160.4123,159.9654,160.0237,13808.0
2023-03-23 12:15:00,164.68,164.78,164.59,164.61,7296.0,159.9751,160.0723,159.8877,159.9071,7296.0
2023-03-23 12:20:00,164.67,164.7,164.49,164.58,17365.0,159.9654,159.9945,159.7905,159.878,17365.0
2023-03-23 12:25:00,164.55,164.63,164.23,164.35,24047.0,159.8488,159.9265,159.538,159.6545,24047.0
2023-03-23 12:30:00,164.38,164.46,164.26,164.38,16609.0,159.6837,159.7614,159.5671,159.6837,16609.0
2023-03-23 12:35:00,164.41,164.54,164.31,164.54,11376.0,159.7128,159.8391,159.6157,159.8391,11376.0
2023-03-23 12:40:00,164.5,164.5,164.08,164.23,67267.0,159.8003,159.8003,159.3923,159.538,67267.0
2023-03-23 12:45:00,164.24,164.32,164.09,164.29,13611.0,159.5477,159.6254,159.402,159.5963,13611.0
2023-03-23 12:50:00,164.28,164.41,164.11,164.34,8506.0,159.5865,159.7128,159.4214,159.6448,8506.0
2023-03-23 12:55:00,164.26,164.38,164.14,164.3,8686.0,159.5671,159.6837,159.4505,159.606,8686.0
2023-03-23 13:00:00,164.34,164.34,164.12,164.32,12178.0,159.6448,159.6448,159.4311,159.6254,12178.0
2023-03-23 13:05:00,164.35,164.56,164.28,164.35,25638.0,159.6545,159.8585,159.5865,159.6545,25638.0
2023-03-23 13:10:00,164.37,164.41,164.04,164.12,9257.0,159.674,159.7128,159.3534,159.4311,9257.0
2023-03-23 13:15:00,164.11,164.12,163.84,163.93,13815.0,159.4214,159.4311,159.1591,159.2465,13815.0
2023-03-23 13:20:00,163.96,164.14,163.93,163.95,14567.0,159.2757,159.4505,159.2465,159.266,14567.0
2023-03-23 13:25:00,163.97,164.0,163.28,163.53,18426.0,159.2854,159.3145,158.6151,158.858,18426.0
2023-03-23 13:30:00,163.47,163.72,163.47,163.53,8275.0,158.7997,159.0425,158.7997,158.858,8275.0
2023-03-23 13:35:00,163.51,163.65,163.41,163.58,12469.0,158.8385,158.9745,158.7414,158.9065,12469.0
2023-03-23 13:40:00,163.55,163.88,163.52,163.86,17824.0,158.8774,159.198,158.8483,159.1785,17824.0
2023-03-23 13:45:00,163.86,163.87,163.55,163.73,18678.0,159.1785,159.1883,158.8774,159.0523,18678.0
2023-03-23 13:50:00,163.71,163.74,163.51,163.56,13566.0,159.0328,159.062,158.8385,158.8871,13566.0
2023-03-23 13:55:00,163.57,163.6,163.39,163.39,7927.0,158.8968,158.926,158.722,158.722,7927.0
2023-03-23 14:00:00,163.44,163.73,163.31,163.38,9894.0,158.7705,159.0523,158.6443,158.7123,9894.0
2023-03-23 14:05:00,163.37,163.5,163.25,163.34,11251.0,158.7025,158.8288,158.586,158.6734,11251.0
2023-03-23 14:10:00,163.22,163.26,163.04,163.19,7327.0,158.5568,158.5957,158.382,158.5277,7327.0
2023-03-23 14:15:00,163.21,163.29,162.99,162.99,5663.0,158.5471,158.6248,158.3334,158.3334,5663.0
2023-03-23 14:20:00,162.98,163.0,162.45,162.5,39299.0,158.3237,158.3431,157.8088,157.8574,39299.0
2023-03-23 14:25:00,162.45,162.45,162.05,162.05,12294.0,157.8088,157.8088,157.4203,157.4203,12294.0
2023-03-23 14:30:00,162.0,162.2,161.8,161.89,13796.0,157.3717,157.566,157.1774,157.2648,13796.0
2023-03-23 14:35:00,161.83,162.06,161.68,161.75,11515.0,157.2065,157.43,157.0608,157.1288,11515.0
2023-03-23 14:40:00,161.73,161.73,161.05,161.08,15580.0,157.1094,157.1094,156.4488,156.478,15580.0
2023-03-23 14:45:00,161.17,161.5,161.0,161.32,23180.0,156.5654,156.886,156.4003,156.7111,23180.0
2023-03-23 14:50:00,161.29,161.45,161.14,161.15,19974.0,156.682,156.8374,156.5363,156.546,19974.0
2023-03-23 14:55:00,161.09,161.68,160.98,161.68,15415.0,156.4877,157.0608,156.3808,157.0608,15415.0
2023-03-23 15:00:00,161.69,162.98,161.69,162.27,56266.0,157.0705,158.3237,157.0705,157.634,56266.0
2023-03-23 15:05:00,162.16,162.29,161.53,161.82,14533.0,157.5271,157.6534,156.9151,157.1968,14533.0
2023-03-23 15:10:00,161.94,162.03,161.4,161.6,13624.0,157.3134,157.4008,156.7888,156.9831,13624.0
2023-03-23 15:15:00,161.58,161.77,161.15,161.2,15992.0,156.9637,157.1483,156.546,156.5945,15992.0
2023-03-23 15:20:00,161.18,161.69,160.82,161.64,24234.0,156.5751,157.0705,156.2254,157.022,24234.0
2023-03-23 15:25:00,161.68,161.77,161.49,161.49,16467.0,157.0608,157.1483,156.8763,156.8763,16467.0
2023-03-23 15:30:00,161.47,161.61,161.28,161.53,20507.0,156.8568,156.9928,156.6723,156.9151,20507.0
2023-03-23 15:35:00,161.61,162.01,161.61,161.91,23690.0,156.9928,157.3814,156.9928,157.2843,23690.0
2023-03-23 15:40:00,161.89,162.01,161.72,161.95,16528.0,157.2648,157.3814,157.0997,157.3231,16528.0
2023-03-23 15:45:00,161.93,162.57,161.89,162.46,31575.0,157.3037,157.9254,157.2648,157.8185,31575.0
2023-03-23 15:50:00,162.52,163.16,162.5,163.03,106688.0,157.8768,158.4985,157.8574,158.3723,106688.0
2023-03-23 15:55:00,163.02,163.2,162.74,162.75,254486.0,158.3625,158.5374,158.0905,158.1003,254486.0
2023-03-24 09:30:00,160.52,160.71,159.07,159.29,72116.0,155.934,156.1185,154.5254,154.7391,72116.0
2023-03-24 09:35:00,159.27,159.74,159.23,159.56,12688.0,154.7197,155.1763,154.6808,155.0014,12688.0
2023-03-24 09:40:00,159.47,159.58,158.41,158.49,34988.0,154.914,155.0208,153.8843,153.962,34988.0
2023-03-24 09:45:00,158.41,158.56,157.82,158.23,18634.0,153.8843,154.03,153.3111,153.7094,18634.0
2023-03-24 09:50:00,158.16,158.7,158.02,158.54,15667.0,153.6414,154.166,153.5054,154.0105,15667.0
2023-03-24 09:55:00,158.64,159.17,158.63,158.81,26806.0,154.1077,154.6225,154.098,154.2728,26806.0
2023-03-24 10:00:00,158.82,159.29,158.6,158.79,35912.0,154.2825,154.7391,154.0688,154.2534,35912.0
2023-03-24 10:05:00,158.8,159.06,158.66,158.66,20406.0,154.2631,154.5157,154.1271,154.1271,20406.0
2023-03-24 10:10:00,158.75,159.68,158.67,159.4,31437.0,154.2145,155.118,154.1368,154.846,31437.0
2023-03-24 10:15:00,159.4,159.42,158.35,158.52,22295.0,154.846,154.8654,153.826,153.9911,22295.0
2023-03-24 10:20:00,158.54,158.57,158.12,158.56,13288.0,154.0105,154.0397,153.6025,154.03,13288.0
2023-03-24 10:25:00,158.67,159.56,158.66,159.38,19197.0,154.1368,155.0014,154.1271,154.8265,19197.0
2023-03-24 10:30:00,159.47,159.69,159.3,159.58,17929.0,154.914,155.1277,154.7488,155.0208,17929.0
2023-03-24 10:35:00,159.7,159.71,159.18,159.23,12945.0,155.1374,155.1471,154.6323,154.6808,12945.0
2023-03-24 10:40:00,159.18,159.21,158.56,158.7,25933.0,154.6323,154.6614,154.03,154.166,25933.0
2023-03-24 10:45:00,158.67,159.0,158.53,158.65,13891.0,154.1368,154.4574,154.0008,154.1174,13891.0
2023-03-24 10:50:00,158.58,158.97,158.55,158.82,12285.0,154.0494,154.4283,154.0203,154.2825,12285.0
2023-03-24 10:55:00,158.78,159.2,158.78,158.85,6002.0,154.2437,154.6517,154.2437,154.3117,6002.0
2023-03-24 11:00:00,158.82,158.95,158.65,158.89,9014.0,154.2825,154.4088,154.1174,154.3505,9014.0
2023-03-24 11:05:00,158.94,159.02,158.5,158.51,16902.0,154.3991,154.4768,153.9717,153.9814,16902.0
2023-03-24 11:10:00,158.48,158.48,158.12,158.24,10533.0,153.9523,153.9523,153.6025,153.7191,10533.0
2023-03-24 11:15:00,158.25,158.65,158.24,158.36,17789.0,153.7288,154.1174,153.7191,153.8357,17789.0
2023-03-24 11:20:00,158.38,158.66,158.27,158.37,12286.0,153.8551,154.1271,153.7483,153.8454,12286.0
2023-03-24 11:25:00,158.38,158.59,158.32,158.33,5608.0,153.8551,154.0591,153.7968,153.8065,5608.0
2023-03-24 11:30:00,158.31,158.39,158.13,158.27,9294.0,153.7871,153.8648,153.6123,153.7483,9294.0
2023-03-24 11:35:00,158.25,158.58,158.25,158.43,11687.0,153.7288,154.0494,153.7288,153.9037,11687.0
2023-03-24 11:40:00,158.43,158.61,158.41,158.41,6365.0,153.9037,154.0785,153.8843,153.8843,6365.0
2023-03-24 11:45:00,158.5,159.29,158.5,158.87,17308.0,153.9717,154.7391,153.9717,154.3311,17308.0
2023-03-24 11:50:00,158.89,159.11,158.87,158.97,16577.0,154.3505,154.5643,154.3311,154.4283,16577.0
2023-03-24 11:55:00,158.93,159.52,158.93,159.5,17019.0,154.3894,154.9625,154.3894,154.9431,17019.0
2023-03-24 12:00:00,159.55,159.95,159.33,159.43,15331.0,154.9917,155.3803,154.778,154.8751,15331.0
2023-03-24 12:05:00,159.46,159.51,159.04,159.05,10765.0,154.9043,154.9528,154.4963,154.506,10765.0
2023-03-24 12:10:00,159.09,159.17,158.83,158.83,6048.0,154.5448,154.6225,154.2923,154.2923,6048.0
2023-03-24 12:15:00,158.9,159.09,158.65,158.77,17704.0,154.3603,154.5448,154.1174,154.234,17704.0
2023-03-24 12:20:00,158.83,158.94,158.68,158.85,11036.0,154.2923,154.3991,154.1465,154.3117,11036.0
2023-03-24 12:25:00,158.86,158.91,158.65,158.91,10989.0,154.3214,154.37,154.1174,154.37,10989.0
2023-03-24 12:30:00,158.92,159.03,158.82,159.0,7484.0,154.3797,154.4865,154.2825,154.4574,7484.0
2023-03-24 12:35:00,159.0,159.27,159.0,159.16,5474.0,154.4574,154.7197,154.4574,154.6128,5474.0
2023-03-24 12:40:00,159.21,159.24,158.94,159.23,6042.0,154.6614,154.6905,154.3991,154.6808,6042.0
2023-03-24 12:45:00,159.28,159.55,159.26,159.47,16520.0,154.7294,154.9917,154.71,154.914,16520.0
2023-03-24 12:50:00,159.51,159.53,159.25,159.34,8420.0,154.9528,154.9723,154.7003,154.7877,8420.0
2023-03-24 12:55:00,159.37,159.73,159.33,159.38,9005.0,154.8168,155.1665,154.778,154.8265,9005.0
2023-03-24 13:00:00,159.45,159.6,159.36,159.46,8626.0,154.8945,155.0403,154.8071,154.9043,8626.0
2023-03-24 13:05:00,159.49,159.6,159.17,159.17,7265.0,154.9334,155.0403,154.6225,154.6225,7265.0
2023-03-24 13:10:00,159.21,159.33,159.11,159.25,4631.0,154.6614,154.778,154.5643,154.7003,4631.0
2023-03-24 13:15:00,159.26,159.38,159.07,159.1,6184.0,154.71,154.8265,154.5254,154.5545,6184.0
2023-03-24 13:20:00,159.16,159.35,159.07,159.26,11654.0,154.6128,154.7974,154.5254,154.71,11654.0
2023-03-24 13:25:00,159.28,159.87,159.28,159.54,24285.0,154.7294,155.3025,154.7294,154.982,24285.0
2023-03-24 13:30:00,159.52,159.95,159.52,159.83,19806.0,154.9625,155.3803,154.9625,155.2637,19806.0
2023-03-24 13:35:00,159.81,160.29,159.81,160.24,20258.0,155.2443,155.7105,155.2443,155.662,20258.0
2023-03-24 13:40:00,160.26,160.32,159.9,159.92,18956.0,155.6814,155.7397,155.3317,155.3511,18956.0
2023-03-24 13:45:00,159.93,159.93,159.46,159.55,9325.0,155.3608,155.3608,154.9043,154.9917,9325.0
2023-03-24 13:50:00,159.48,159.58,159.32,159.41,8591.0,154.9237,155.0208,154.7683,154.8557,8591.0
2023-03-24 13:55:00,159.39,159.71,159.39,159.63,11510.0,154.8363,155.1471,154.8363,155.0694,11510.0
2023-03-24 14:00:00,159.66,159.83,159.64,159.82,10125.0,155.0985,155.2637,155.0791,155.254,10125.0
2023-03-24 14:05:00,159.78,159.79,159.39,159.64,11425.0,155.2151,155.2248,154.8363,155.0791,11425.0
2023-03-24 14:10:00,159.63,159.78,159.63,159.73,14171.0,155.0694,155.2151,155.0694,155.1665,14171.0
2023-03-24 14:15:00,159.73,159.92,159.58,159.71,9011.0,155.1665,155.3511,155.0208,155.1471,9011.0
2023-03-24 14:20:00,159.74,159.78,159.5,159.54,11660.0,155.1763,155.2151,154.9431,154.982,11660.0
2023-03-24 14:25:00,159.55,159.64,159.43,159.61,11113.0,154.9917,155.0791,154.8751,155.05,11113.0
2023-03-24 14:30:00,159.59,160.08,159.58,159.99,16588.0,155.0305,155.5065,155.0208,155.4191,16588.0
2023-03-24 14:35:00,159.96,160.0,159.78,159.9,13747.0,155.39,155.4288,155.2151,155.3317,13747.0
2023-03-24 14:40:00,159.92,159.98,159.74,159.85,10435.0,155.3511,155.4094,155.1763,155.2831,10435.0
2023-03-24 14:45:00,159.9,160.02,159.84,159.93,11659.0,155.3317,155.4483,155.2734,155.3608,11659.0
2023-03-24 14:50:00,159.91,159.97,159.61,159.89,32753.0,155.3414,155.3997,155.05,155.322,32753.0
2023-03-24 14:55:00,159.92,160.08,159.8,159.85,15099.0,155.3511,155.5065,155.2345,155.2831,15099.0
2023-03-24 15:00:00,159.86,159.86,159.46,159.51,11912.0,155.2928,155.2928,154.9043,154.9528,11912.0
2023-03-24 15:05:00,159.53,159.58,159.3,159.41,13019.0,154.9723,155.0208,154.7488,154.8557,13019.0
2023-03-24 15:10:00,159.38,159.54,159.3,159.34,12067.0,154.8265,154.982,154.7488,154.7877,12067.0
2023-03-24 15:15:00,159.39,159.66,159.37,159.57,10178.0,154.8363,155.0985,154.8168,155.0111,10178.0
2023-03-24 15:20:00,159.57,160.01,159.56,159.75,21957.0,155.0111,155.4385,155.0014,155.186,21957.0
2023-03-24 15:25:00,159.7,159.91,159.63,159.83,21519.0,155.1374,155.3414,155.0694,155.2637,21519.0
2023-03-24 15:30:00,159.85,160.03,159.73,159.8,20142.0,155.2831,155.458,155.1665,155.2345,20142.0
2023-03-24 15:35:00,159.81,160.03,159.67,159.77,26022.0,155.2443,155.458,155.1083,155.2054,26022.0
2023-03-24 15:40:00,159.77,159.97,159.66,159.8,34459.0,155.2054,155.3997,155.0985,155.2345,34459.0
2023-03-24 15:45:00,159.79,159.85,159.57,159.61,28298.0,155.2248,155.2831,155.0111,155.05,28298.0
2023-03-24 15:50:00,159.57,159.72,159.38,159.42,51193.0,155.0111,155.1568,154.8265,154.8654,51193.0
2023-03-24 15:55:00,159.44,159.83,159.26,159.81,140755.0,154.8848,155.2637,154.71,155.2443,140755.0
2023-03-27 09:30:00,163.95,164.47,163.2,163.44,93317.0,159.266,159.7711,158.5374,158.7705,93317.0
2023-03-27 09:35:00,163.48,163.48,162.46,162.51,59686.0,158.8094,158.8094,157.8185,157.8671,59686.0
2023-03-27 09:40:00,162.57,163.6,162.38,163.25,35843.0,157.9254,158.926,157.7408,158.586,35843.0
2023-03-27 09:45:00,163.21,163.85,163.21,163.74,29385.0,158.5471,159.1688,158.5471,159.062,29385.0
2023-03-27 09:50:00,163.76,163.79,163.13,163.21,26155.0,159.0814,159.1105,158.4694,158.5471,26155.0
2023-03-27 09:55:00,163.13,163.32,162.82,163.11,21619.0,158.4694,158.654,158.1683,158.45,21619.0
2023-03-27 10:00:00,163.11,163.21,162.77,162.96,32347.0,158.45,158.5471,158.1197,158.3043,32347.0
2023-03-27 10:05:00,162.97,163.16,162.57,162.65,20700.0,158.314,158.4985,157.9254,158.0031,20700.0
2023-03-27 10:10:00,162.66,162.8,162.49,162.61,17924.0,158.0128,158.1488,157.8477,157.9643,17924.0
2023-03-27 10:15:00,162.62,162.9,162.26,162.58,19485.0,157.974,158.246,157.6243,157.9351,19485.0
2023-03-27 10:20:00,162.7,163.03,162.7,162.75,21027.0,158.0517,158.3723,158.0517,158.1003,21027.0
2023-03-27 10:25:00,162.74,162.76,162.24,162.46,14316.0,158.0905,158.11,157.6048,157.8185,14316.0
2023-03-27 10:30:00,162.47,162.48,161.88,162.06,29965.0,157.8283,157.838,157.2551,157.43,29965.0
2023-03-27 10:35:00,162.03,162.47,161.99,162.41,16876.0,157.4008,157.8283,157.362,157.77,16876.0
2023-03-27 10:40:00,162.42,162.46,162.0,162.03,14886.0,157.7797,157.8185,157.3717,157.4008,14886.0
2023-03-27 10:45:00,162.01,162.61,161.95,162.39,20059.0,157.3814,157.9643,157.3231,157.7505,20059.0
2023-03-27 10:50:00,162.39,162.65,162.39,162.57,15605.0,157.7505,158.0031,157.7505,157.9254,15605.0
2023-03-27 10:55:00,162.57,162.71,162.17,162.24,10684.0,157.9254,158.0614,157.5368,157.6048,10684.0
2023-03-27 11:00:00,162.18,162.45,162.16,162.36,14675.0,157.5465,157.8088,157.5271,157.7214,14675.0
2023-03-27 11:05:00,162.32,162.55,162.16,162.26,14055.0,157.6825,157.906,157.5271,157.6243,14055.0
2023-03-27 11:10:00,162.22,162.34,162.16,162.31,15009.0,157.5854,157.702,157.5271,157.6728,15009.0
2023-03-27 11:15:00,162.23,162.27,161.83,161.91,15063.0,157.5951,157.634,157.2065,157.2843,15063.0
2023-03-27 11:20:00,161.87,162.25,161.87,162.23,12188.0,157.2454,157.6145,157.2454,157.5951,12188.0
2023-03-27 11:25:00,162.29,162.72,162.29,162.69,16592.0,157.6534,158.0711,157.6534,158.042,16592.0
2023-03-27 11:30:00,162.64,162.76,162.53,162.74,10907.0,157.9934,158.11,157.8865,158.0905,10907.0
2023-03-27 11:35:00,162.75,162.88,162.69,162.88,9016.0,158.1003,158.2265,158.042,158.2265,9016.0
2023-03-27 11:40:00,162.87,162.9,162.47,162.53,14110.0,158.2168,158.246,157.8283,157.8865,14110.0
2023-03-27 11:45:00,162.54,162.55,162.41,162.49,19243.0,157.8963,157.906,157.77,157.8477,19243.0
2023-03-27 11:50:00,162.46,162.54,162.24,162.34,11118.0,157.8185,157.8963,157.6048,157.702,11118.0
2023-03-27 11:55:00,162.31,162.38,162.13,162.36,16358.0,157.6728,157.7408,157.498,157.7214,16358.0
2023-03-27 12:00:00,162.35,162.63,162.34,162.59,9802.0,157.7117,157.9837,157.702,157.9448,9802.0
2023-03-27 12:05:00,162.6,162.62,162.1,162.28,9783.0,157.9545,157.974,157.4688,157.6437,9783.0
2023-03-27 12:10:00,162.37,162.42,162.32,162.35,7079.0,157.7311,157.7797,157.6825,157.7117,7079.0
2023-03-27 12:15:00,162.3,162.49,162.24,162.36,22596.0,157.6631,157.8477,157.6048,157.7214,22596.0
2023-03-27 12:20:00,162.4,162.43,162.22,162.3,10242.0,157.7603,157.7894,157.5854,157.6631,10242.0
2023-03-27 12:25:00,162.29,162.58,162.16,162.56,12673.0,157.6534,157.9351,157.5271,157.9157,12673.0
2023-03-27 12:30:00,162.56,162.67,162.31,162.31,143398.0,157.9157,158.0225,157.6728,157.6728,143398.0
2023-03-27 12:35:00,162.35,162.74,162.35,162.64,10414.0,157.7117,158.0905,157.7117,157.9934,10414.0
2023-03-27 12:40:00,162.63,162.72,162.58,162.71,7566.0,157.9837,158.0711,157.9351,158.0614,7566.0
2023-03-27 12:45:00,162.74,162.86,162.7,162.81,16688.0,158.0905,158.2071,158.0517,158.1585,16688.0
2023-03-27 12:50:00,162.83,163.04,162.81,162.97,13125.0,158.178,158.382,158.1585,158.314,13125.0
2023-03-27 12:55:00,162.95,162.95,162.72,162.84,15568.0,158.2945,158.2945,158.0711,158.1877,15568.0
2023-03-27 13:00:00,162.88,163.06,162.74,163.02,8134.0,158.2265,158.4014,158.0905,158.3625,8134.0
2023-03-27 13:05:00,163.02,163.04,162.83,162.84,14819.0,158.3625,158.382,158.178,158.1877,14819.0
2023-03-27 13:10:00,162.75,162.89,162.66,162.68,5016.0,158.1003,158.2363,158.0128,158.0323,5016.0
2023-03-27 13:15:00,162.64,162.78,162.54,162.78,9039.0,157.9934,158.1294,157.8963,158.1294,9039.0
2023-03-27 13:20:00,162.77,163.19,162.77,163.09,7787.0,158.1197,158.5277,158.1197,158.4305,7787.0
2023-03-27 13:25:00,163.04,163.05,162.96,163.03,6111.0,158.382,158.3917,158.3043,158.3723,6111.0
2023-03-27 13:30:00,163.05,163.16,162.96,163.05,11082.0,158.3917,158.4985,158.3043,158.3917,11082.0
2023-03-27 13:35:00,163.01,163.02,162.84,162.92,9171.0,158.3528,158.3625,158.1877,158.2654,9171.0
2023-03-27 13:40:00,162.93,163.01,162.84,162.93,13357.0,158.2751,158.3528,158.1877,158.2751,13357.0
2023-03-27 13:45:00,162.94,163.03,162.84,162.91,10887.0,158.2848,158.3723,158.1877,158.2557,10887.0
2023-03-27 13:50:00,162.91,162.95,162.79,162.94,15639.0,158.2557,158.2945,158.1391,158.2848,15639.0
2023-03-27 13:55:00,162.83,162.95,162.8,162.9,22331.0,158.178,158.2945,158.1488,158.246,22331.0
2023-03-27 14:00:00,162.9,162.91,162.75,162.76,13260.0,158.246,158.2557,158.1003,158.11,13260.0
2023-03-27 14:05:00,162.69,162.79,162.59,162.73,27039.0,158.042,158.1391,157.9448,158.0808,27039.0
2023-03-27 14:10:00,162.73,163.02,162.73,162.88,21462.0,158.0808,158.3625,158.0808,158.2265,21462.0
2023-03-27 14:15:00,162.88,163.05,162.86,163.01,11425.0,158.2265,158.3917,158.2071,158.3528,11425.0
2023-03-27 14:20:00,163.03,163.15,163.02,163.1,16729.0,158.3723,158.4888,158.3625,158.4403,16729.0
2023-03-27 14:25:00,163.16,163.28,163.15,163.28,24871.0,158.4985,158.6151,158.4888,158.6151,24871.0
2023-03-27 14:30:00,163.29,163.44,163.26,163.4,21079.0,158.6248,158.7705,158.5957,158.7317,21079.0
2023-03-27 14:35:00,163.38,163.59,163.34,163.5,8240.0,158.7123,158.9163,158.6734,158.8288,8240.0
2023-03-27 14:40:00,163.49,163.49,163.31,163.35,12418.0,158.8191,158.8191,158.6443,158.6831,12418.0
2023-03-27 14:45:00,163.39,163.48,163.32,163.37,11132.0,158.722,158.8094,158.654,158.7025,11132.0
2023-03-27 14:50:00,163.43,163.52,163.31,163.46,8266.0,158.7608,158.8483,158.6443,158.79,8266.0
2023-03-27 14:55:00,163.48,163.65,163.44,163.63,12600.0,158.8094,158.9745,158.7705,158.9551,12600.0
2023-03-27 15:00:00,163.66,163.74,163.42,163.5,17081.0,158.9843,159.062,158.7511,158.8288,17081.0
2023-03-27 15:05:00,163.5,163.52,163.35,163.36,10469.0,158.8288,158.8483,158.6831,158.6928,10469.0
2023-03-27 15:10:00,163.38,163.51,163.34,163.37,9285.0,158.7123,158.8385,158.6734,158.7025,9285.0
2023-03-27 15:15:00,163.36,163.38,163.23,163.25,11991.0,158.6928,158.7123,158.5665,158.586,11991.0
2023-03-27 15:20:00,163.26,163.38,163.14,163.34,26112.0,158.5957,158.7123,158.4791,158.6734,26112.0
2023-03-27 15:25:00,163.36,163.53,163.31,163.41,17887.0,158.6928,158.858,158.6443,158.7414,17887.0
2023-03-27 15:30:00,163.41,163.49,163.16,163.22,25964.0,158.7414,158.8191,158.4985,158.5568,25964.0
2023-03-27 15:35:00,163.22,163.28,162.86,163.02,32870.0,158.5568,158.6151,158.2071,158.3625,32870.0
2023-03-27 15:40:00,163.03,163.11,162.91,162.94,31375.0,158.3723,158.45,158.2557,158.2848,31375.0
2023-03-27 15:45:00,162.94,163.01,162.79,162.93,37112.0,158.2848,158.3528,158.1391,158.2751,37112.0
2023-03-27 15:50:00,162.92,163.22,162.78,163.18,76870.0,158.2654,158.5568,158.1294,158.518,76870.0
2023-03-27 15:55:00,163.2,163.23,162.87,163.13,212315.0,158.5374,158.5665,158.2168,158.4694,212315.0
2023-03-28 09:30:00,162.21,162.38,161.3,161.77,34910.0,157.5757,157.7408,156.6917,157.1483,34910.0
2023-03-28 09:35:00,161.8,162.44,161.72,162.27,15114.0,157.1774,157.7991,157.0997,157.634,15114.0
2023-03-28 09:40:00,162.23,162.51,162.2,162.36,27700.0,157.5951,157.8671,157.566,157.7214,27700.0
2023-03-28 09:45:00,162.32,162.59,161.92,162.13,25795.0,157.6825,157.9448,157.294,157.498,25795.0
2023-03-28 09:50:00,162.06,162.24,161.99,162.01,17187.0,157.43,157.6048,157.362,157.3814,17187.0
2023-03-28 09:55:00,162.02,162.09,161.61,161.62,30684.0,157.3911,157.4591,156.9928,157.0025,30684.0
2023-03-28 10:00:00,161.61,161.93,161.44,161.87,31350.0,156.9928,157.3037,156.8277,157.2454,31350.0
2023-03-28 10:05:00,161.91,162.28,161.89,162.17,24571.0,157.2843,157.6437,157.2648,157.5368,24571.0
2023-03-28 10:10:00,162.16,162.52,162.07,162.27,24109.0,157.5271,157.8768,157.4397,157.634,24109.0
2023-03-28 10:15:00,162.29,162.35,162.02,162.06,26759.0,157.6534,157.7117,157.3911,157.43,26759.0
2023-03-28 10:20:00,162.06,162.23,161.87,161.97,68355.0,157.43,157.5951,157.2454,157.3425,68355.0
2023-03-28 10:25:00,161.93,161.99,161.73,161.92,114161.0,157.3037,157.362,157.1094,157.294,114161.0
2023-03-28 10:30:00,161.96,162.03,161.4,161.51,38255.0,157.3328,157.4008,156.7888,156.8957,38255.0
2023-03-28 10:35:00,161.52,161.73,161.47,161.71,34367.0,156.9054,157.1094,156.8568,157.09,34367.0
2023-03-28 10:40:00,161.72,161.75,161.61,161.66,18988.0,157.0997,157.1288,156.9928,157.0414,18988.0
2023-03-28 10:45:00,161.64,161.83,161.61,161.72,28782.0,157.022,157.2065,156.9928,157.0997,28782.0
2023-03-28 10:50:00,161.73,161.74,161.46,161.59,25881.0,157.1094,157.1191,156.8471,156.9734,25881.0
2023-03-28 10:55:00,161.58,161.59,160.93,160.97,53891.0,156.9637,156.9734,156.3323,156.3711,53891.0
2023-03-28 11:00:00,160.98,161.3,160.96,161.23,24523.0,156.3808,156.6917,156.3614,156.6237,24523.0
2023-03-28 11:05:00,161.23,161.37,161.06,161.06,24641.0,156.6237,156.7597,156.4585,156.4585,24641.0
2023-03-28 11:10:00,161.03,161.11,160.76,161.08,59034.0,156.4294,156.5071,156.1671,156.478,59034.0
2023-03-28 11:15:00,161.11,161.29,161.06,161.23,25715.0,156.5071,156.682,156.4585,156.6237,25715.0
2023-03-28 11:20:00,161.23,161.34,161.12,161.22,31394.0,156.6237,156.7305,156.5168,156.614,31394.0
2023-03-28 11:25:00,161.2,161.26,161.12,161.15,30265.0,156.5945,156.6528,156.5168,156.546,30265.0
2023-03-28 11:30:00,161.17,161.32,160.87,160.92,25338.0,156.5654,156.7111,156.274,156.3225,25338.0
2023-03-28 11:35:00,160.96,161.37,160.96,161.23,10214.0,156.3614,156.7597,156.3614,156.6237,10214.0
2023-03-28 11:40:00,161.24,161.28,161.05,161.1,25878.0,156.6334,156.6723,156.4488,156.4974,25878.0
2023-03-28 11:45:00,161.1,161.17,161.03,161.04,15116.0,156.4974,156.5654,156.4294,156.4391,15116.0
2023-03-28 11:50:00,161.05,161.26,161.05,161.2,9623.0,156.4488,156.6528,156.4488,156.5945,9623.0
2023-03-28 11:55:00,161.2,161.2,160.98,161.02,14823.0,156.5945,156.5945,156.3808,156.4197,14823.0
2023-03-28 12:00:00,161.04,161.3,160.99,161.02,8854.0,156.4391,156.6917,156.3905,156.4197,8854.0
2023-03-28 12:05:00,161.02,161.17,160.91,161.17,9564.0,156.4197,156.5654,156.3128,156.5654,9564.0
2023-03-28 12:10:00,161.11,161.31,161.11,161.31,15226.0,156.5071,156.7014,156.5071,156.7014,15226.0
2023-03-28 12:15:00,161.4,161.4,160.94,160.97,40856.0,156.7888,156.7888,156.342,156.3711,40856.0
2023-03-28 12:20:00,160.97,161.06,160.82,160.83,13549.0,156.3711,156.4585,156.2254,156.2351,13549.0
2023-03-28 12:25:00,160.85,160.94,160.75,160.89,20075.0,156.2545,156.342,156.1574,156.2934,20075.0
2023-03-28 12:30:00,160.93,160.93,160.61,160.66,22286.0,156.3323,156.3323,156.0214,156.07,22286.0
2023-03-28 12:35:00,160.66,160.7,160.45,160.61,26768.0,156.07,156.1088,155.866,156.0214,26768.0
2023-03-28 12:40:00,160.62,160.62,160.4,160.54,11438.0,156.0311,156.0311,155.8174,155.9534,11438.0
2023-03-28 12:45:00,160.54,160.58,160.38,160.41,23980.0,155.9534,155.9923,155.798,155.8271,23980.0
2023-03-28 12:50:00,160.4,160.44,160.2,160.29,16575.0,155.8174,155.8563,155.6231,155.7105,16575.0
2023-03-28 12:55:00,160.3,160.36,160.05,160.21,20621.0,155.7203,155.7785,155.4774,155.6328,20621.0
2023-03-28 13:00:00,160.22,160.24,159.93,159.93,23057.0,155.6425,155.662,155.3608,155.3608,23057.0
2023-03-28 13:05:00,159.9,160.02,159.67,159.72,40177.0,155.3317,155.4483,155.1083,155.1568,40177.0
2023-03-28 13:10:00,159.72,159.8,159.57,159.61,24742.0,155.1568,155.2345,155.0111,155.05,24742.0
2023-03-28 13:15:00,159.59,159.61,159.24,159.42,54247.0,155.0305,155.05,154.6905,154.8654,54247.0
2023-03-28 13:20:00,159.45,159.45,159.25,159.25,18573.0,154.8945,154.8945,154.7003,154.7003,18573.0
2023-03-28 13:25:00,159.29,159.45,159.27,159.37,27702.0,154.7391,154.8945,154.7197,154.8168,27702.0
2023-03-28 13:30:00,159.35,159.42,158.97,158.99,46552.0,154.7974,154.8654,154.4283,154.4477,46552.0
2023-03-28 13:35:00,158.98,159.25,158.97,159.03,26152.0,154.438,154.7003,154.4283,154.4865,26152.0
2023-03-28 13:40:00,159.02,159.17,158.93,159.05,22654.0,154.4768,154.6225,154.3894,154.506,22654.0
2023-03-28 13:45:00,159.03,159.13,158.95,159.08,20546.0,154.4865,154.5837,154.4088,154.5351,20546.0
2023-03-28 13:50:00,159.09,159.2,158.97,159.15,18183.0,154.5448,154.6517,154.4283,154.6031,18183.0
2023-03-28 13:55:00,159.13,159.14,158.94,159.09,14339.0,154.5837,154.5934,154.3991,154.5448,14339.0
2023-03-28 14:00:00,159.08,159.33,158.97,159.33,21563.0,154.5351,154.778,154.4283,154.778,21563.0
2023-03-28 14:05:00,159.35,159.53,159.31,159.53,17985.0,154.7974,154.9723,154.7585,154.9723,17985.0
2023-03-28 14:10:00,159.55,159.55,159.04,159.07,54155.0,154.9917,154.9917,154.4963,154.5254,54155.0
2023-03-28 14:15:00,159.07,159.31,159.01,159.14,39722.0,154.5254,154.7585,154.4671,154.5934,39722.0
2023-03-28 14:20:00,159.16,159.29,158.98,159.14,52063.0,154.6128,154.7391,154.438,154.5934,52063.0
2023-03-28 14:25:00,159.13,159.4,159.11,159.31,10413.0,154.5837,154.846,154.5643,154.7585,10413.0
2023-03-28 14:30:00,159.32,159.36,159.03,159.03,17607.0,154.7683,154.8071,154.4865,154.4865,17607.0
2023-03-28 14:35:00,159.03,159.14,158.99,159.08,40798.0,154.4865,154.5934,154.4477,154.5351,40798.0
2023-03-28 14:40:00,159.09,159.25,158.94,158.94,21691.0,154.5448,154.7003,154.3991,154.3991,21691.0
2023-03-28 14:45:00,158.95,159.19,158.85,158.94,35956.0,154.4088,154.642,154.3117,154.3991,35956.0
2023-03-28 14:50:00,158.96,159.07,158.9,158.99,49899.0,154.4185,154.5254,154.3603,154.4477,49899.0
2023-03-28 14:55:00,159.0,159.11,158.91,158.95,25603.0,154.4574,154.5643,154.37,154.4088,25603.0
2023-03-28 15:00:00,158.96,159.16,158.91,158.92,43383.0,154.4185,154.6128,154.37,154.3797,43383.0
2023-03-28 15:05:00,158.94,159.07,158.88,158.94,30594.0,154.3991,154.5254,154.3408,154.3991,30594.0
2023-03-28 15:10:00,158.96,158.98,158.7,158.71,62718.0,154.4185,154.438,154.166,154.1757,62718.0
2023-03-28 15:15:00,158.72,158.74,158.31,158.31,95464.0,154.1854,154.2048,153.7871,153.7871,95464.0
2023-03-28 15:20:00,158.31,158.52,158.19,158.32,78814.0,153.7871,153.9911,153.6705,153.7968,78814.0
2023-03-28 15:25:00,158.33,158.66,158.27,158.58,46462.0,153.8065,154.1271,153.7483,154.0494,46462.0
2023-03-28 15:30:00,158.56,158.9,158.49,158.86,35678.0,154.03,154.3603,153.962,154.3214,35678.0
2023-03-28 15:35:00,158.86,159.03,158.77,158.94,54234.0,154.3214,154.4865,154.234,154.3991,54234.0
2023-03-28 15:40:00,158.95,159.15,158.95,159.01,36865.0,154.4088,154.6031,154.4088,154.4671,36865.0
2023-03-28 15:45:00,159.0,159.01,158.74,158.81,73482.0,154.4574,154.4671,154.2048,154.2728,73482.0
2023-03-28 15:50:00,158.81,159.25,158.79,159.12,152834.0,154.2728,154.7003,154.2534,154.574,152834.0
2023-03-28 15:55:00,159.12,159.4,158.96,159.21,202485.0,154.574,154.846,154.4185,154.6614,202485.0
2023-03-29 09:30:00,161.7,161.76,161.08,161.43,49769.0,157.0803,157.1385,156.478,156.818,49769.0
2023-03-29 09:35:00,161.5,162.52,161.42,162.52,34335.0,156.886,157.8768,156.8083,157.8768,34335.0
2023-03-29 09:40:00,162.5,162.55,162.35,162.35,26925.0,157.8574,157.906,157.7117,157.7117,26925.0
2023-03-29 09:45:00,162.39,162.46,161.8,161.8,34170.0,157.7505,157.8185,157.1774,157.1774,34170.0
2023-03-29 09:50:00,161.78,162.19,161.7,161.7,22537.0,157.158,157.5563,157.0803,157.0803,22537.0
2023-03-29 09:55:00,161.75,161.94,161.49,161.67,14835.0,157.1288,157.3134,156.8763,157.0511,14835.0
2023-03-29 10:00:00,161.69,162.21,161.64,162.21,23927.0,157.0705,157.5757,157.022,157.5757,23927.0
2023-03-29 10:05:00,162.25,162.44,161.8,161.92,25565.0,157.6145,157.7991,157.1774,157.294,25565.0
2023-03-29 10:10:00,162.0,162.06,161.7,161.7,6855.0,157.3717,157.43,157.0803,157.0803,6855.0
2023-03-29 10:15:00,161.65,161.77,161.56,161.63,16491.0,157.0317,157.1483,156.9443,157.0123,16491.0
2023-03-29 10:20:00,161.6,161.72,161.5,161.72,16636.0,156.9831,157.0997,156.886,157.0997,16636.0
2023-03-29 10:25:00,161.74,161.93,161.63,161.75,14769.0,157.1191,157.3037,157.0123,157.1288,14769.0
2023-03-29 10:30:00,161.8,162.0,161.8,161.84,28892.0,157.1774,157.3717,157.1774,157.2163,28892.0
2023-03-29 10:35:00,161.85,162.01,161.71,161.72,11886.0,157.226,157.3814,157.09,157.0997,11886.0
2023-03-29 10:40:00,161.73,161.73,161.5,161.57,19909.0,157.1094,157.1094,156.886,156.954,19909.0
2023-03-29 10:45:00,161.56,161.56,161.35,161.53,12318.0,156.9443,156.9443,156.7403,156.9151,12318.0
2023-03-29 10:50:00,161.52,161.79,161.41,161.41,12931.0,156.9054,157.1677,156.7985,156.7985,12931.0
2023-03-29 10:55:00,161.4,161.73,161.39,161.54,11718.0,156.7888,157.1094,156.7791,156.9248,11718.0
2023-03-29 11:00:00,161.61,161.78,161.53,161.76,10709.0,156.9928,157.158,156.9151,157.1385,10709.0
2023-03-29 11:05:00,161.77,161.79,161.63,161.79,9448.0,157.1483,157.1677,157.0123,157.1677,9448.0
2023-03-29 11:10:00,161.74,161.86,161.73,161.81,16281.0,157.1191,157.2357,157.1094,157.1871,16281.0
2023-03-29 11:15:00,161.78,161.9,161.72,161.74,57584.0,157.158,157.2745,157.0997,157.1191,57584.0
2023-03-29 11:20:00,161.75,161.9,161.74,161.84,8713.0,157.1288,157.2745,157.1191,157.2163,8713.0
2023-03-29 11:25:00,161.8,162.11,161.8,162.11,13811.0,157.1774,157.4785,157.1774,157.4785,13811.0
2023-03-29 11:30:00,162.16,162.43,162.15,162.33,32492.0,157.5271,157.7894,157.5174,157.6923,32492.0
2023-03-29 11:35:00,162.34,162.7,162.3,162.63,19226.0,157.702,158.0517,157.6631,157.9837,19226.0
2023-03-29 11:40:00,162.6,162.81,162.59,162.72,18347.0,157.9545,158.1585,157.9448,158.0711,18347.0
2023-03-29 11:45:00,162.72,162.94,162.72,162.79,18948.0,158.0711,158.2848,158.0711,158.1391,18948.0
2023-03-29 11:50:00,162.81,162.84,162.68,162.76,13771.0,158.1585,158.1877,158.0323,158.11,13771.0
2023-03-29 11:55:00,162.77,162.94,162.69,162.91,33402.0,158.1197,158.2848,158.042,158.2557,33402.0
2023-03-29 12:00:00,162.89,162.91,162.73,162.82,8225.0,158.2363,158.2557,158.0808,158.1683,8225.0
2023-03-29 12:05:00,162.8,162.84,162.66,162.79,15648.0,158.1488,158.1877,158.0128,158.1391,15648.0
2023-03-29 12:10:00,162.78,163.07,162.72,163.05,19676.0,158.1294,158.4111,158.0711,158.3917,19676.0
2023-03-29 12:15:00,163.06,163.44,162.98,163.44,23602.0,158.4014,158.7705,158.3237,158.7705,23602.0
2023-03-29 12:20:00,163.41,163.6,163.38,163.52,45647.0,158.7414,158.926,158.7123,158.8483,45647.0
2023-03-29 12:25:00,163.51,163.56,163.31,163.54,26893.0,158.8385,158.8871,158.6443,158.8677,26893.0
2023-03-29 12:30:00,163.55,163.82,163.52,163.56,29120.0,158.8774,159.1397,158.8483,158.8871,29120.0
2023-03-29 12:35:00,163.55,163.89,163.54,163.66,21603.0,158.8774,159.2077,158.8677,158.9843,21603.0
2023-03-29 12:40:00,163.65,163.65,163.47,163.48,9186.0,158.9745,158.9745,158.7997,158.8094,9186.0
2023-03-29 12:45:00,163.47,163.64,163.44,163.54,12649.0,158.7997,158.9648,158.7705,158.8677,12649.0
2023-03-29 12:50:00,163.56,163.64,163.52,163.55,8136.0,158.8871,158.9648,158.8483,158.8774,8136.0
2023-03-29 12:55:00,163.57,163.61,163.48,163.53,18919.0,158.8968,158.9357,158.8094,158.858,18919.0
2023-03-29 13:00:00,163.52,163.52,163.19,163.22,35238.0,158.8483,158.8483,158.5277,158.5568,35238.0
2023-03-29 13:05:00,163.2,163.38,163.1,163.34,11610.0,158.5374,158.7123,158.4403,158.6734,11610.0
2023-03-29 13:10:00,163.35,163.4,163.28,163.37,11060.0,158.6831,158.7317,158.6151,158.7025,11060.0
2023-03-29 13:15:00,163.37,163.45,163.3,163.32,6622.0,158.7025,158.7803,158.6345,158.654,6622.0
2023-03-29 13:20:00,163.33,163.43,163.31,163.32,9933.0,158.6637,158.7608,158.6443,158.654,9933.0
2023-03-29 13:25:00,163.34,163.47,163.31,163.43,7647.0,158.6734,158.7997,158.6443,158.7608,7647.0
2023-03-29 13:30:00,163.44,163.44,163.28,163.28,10237.0,158.7705,158.7705,158.6151,158.6151,10237.0
2023-03-29 13:35:00,163.28,163.32,163.06,163.14,25680.0,158.6151,158.654,158.4014,158.4791,25680.0
2023-03-29 13:40:00,163.15,163.21,163.0,163.04,17770.0,158.4888,158.5471,158.3431,158.382,17770.0
2023-03-29 13:45:00,163.02,163.04,162.85,162.85,14134.0,158.3625,158.382,158.1974,158.1974,14134.0
2023-03-29 13:50:00,162.86,163.05,162.83,162.96,12745.0,158.2071,158.3917,158.178,158.3043,12745.0
2023-03-29 13:55:00,162.99,163.13,162.95,162.99,12200.0,158.3334,158.4694,158.2945,158.3334,12200.0
2023-03-29 14:00:00,162.99,163.07,162.97,163.01,10886.0,158.3334,158.4111,158.314,158.3528,10886.0
2023-03-29 14:05:00,163.04,163.2,162.98,163.18,13619.0,158.382,158.5374,158.3237,158.518,13619.0
2023-03-29 14:10:00,163.18,163.28,163.15,163.28,14357.0,158.518,158.6151,158.4888,158.6151,14357.0
2023-03-29 14:15:00,163.25,163.28,163.01,163.09,23431.0,158.586,158.6151,158.3528,158.4305,23431.0
2023-03-29 14:20:00,163.09,163.18,162.86,162.87,10600.0,158.4305,158.518,158.2071,158.2168,10600.0
2023-03-29 14:25:00,162.86,163.06,162.86,163.02,12529.0,158.2071,158.4014,158.2071,158.3625,12529.0
2023-03-29 14:30:00,163.02,163.15,162.97,162.98,12654.0,158.3625,158.4888,158.314,158.3237,12654.0
2023-03-29 14:35:00,162.97,163.31,162.97,163.22,14961.0,158.314,158.6443,158.314,158.5568,14961.0
2023-03-29 14:40:00,163.2,163.22,163.07,163.13,7257.0,158.5374,158.5568,158.4111,158.4694,7257.0
2023-03-29 14:45:00,163.1,163.21,163.03,163.15,7770.0,158.4403,158.5471,158.3723,158.4888,7770.0
2023-03-29 14:50:00,163.15,163.2,162.98,163.2,19703.0,158.4888,158.5374,158.3237,158.5374,19703.0
2023-03-29 14:55:00,163.19,163.24,163.07,163.08,12794.0,158.5277,158.5763,158.4111,158.4208,12794.0
2023-03-29 15:00:00,163.09,163.23,162.85,163.16,40849.0,158.4305,158.5665,158.1974,158.4985,40849.0
2023-03-29 15:05:00,163.15,163.22,163.03,163.15,15541.0,158.4888,158.5568,158.3723,158.4888,15541.0
2023-03-29 15:10:00,163.14,163.32,163.09,163.24,20150.0,158.4791,158.654,158.4305,158.5763,20150.0
2023-03-29 15:15:00,163.24,163.77,163.24,163.75,17931.0,158.5763,159.0911,158.5763,159.0717,17931.0
2023-03-29 15:20:00,163.77,163.84,163.7,163.79,18877.0,159.0911,159.1591,159.0231,159.1105,18877.0
2023-03-29 15:25:00,163.81,164.19,163.8,164.17,41212.0,159.13,159.4991,159.1203,159.4797,41212.0
2023-03-29 15:30:00,164.16,164.16,163.76,163.87,27842.0,159.47,159.47,159.0814,159.1883,27842.0
2023-03-29 15:35:00,163.87,163.9,163.69,163.7,32680.0,159.1883,159.2174,159.0134,159.0231,32680.0
2023-03-29 15:40:00,163.7,163.77,163.56,163.73,26329.0,159.0231,159.0911,158.8871,159.0523,26329.0
2023-03-29 15:45:00,163.7,164.03,163.67,163.99,38747.0,159.0231,159.3437,158.994,159.3048,38747.0
2023-03-29 15:50:00,163.99,163.99,163.66,163.66,64970.0,159.3048,159.3048,158.9843,158.9843,64970.0
2023-03-29 15:55:00,163.66,163.78,163.5,163.6,145677.0,158.9843,159.1008,158.8288,158.926,145677.0
2023-03-30 09:30:00,163.96,164.13,163.51,164.0,46965.0,159.2757,159.4408,158.8385,159.3145,46965.0
2023-03-30 09:35:00,164.16,164.36,164.02,164.34,20674.0,159.47,159.6643,159.334,159.6448,20674.0
2023-03-30 09:40:00,164.35,164.88,164.2,164.87,23678.0,159.6545,160.1694,159.5088,160.1597,23678.0
2023-03-30 09:45:00,164.83,164.96,164.56,164.56,10404.0,160.1208,160.2471,159.8585,159.8585,10404.0
2023-03-30 09:50:00,164.6,164.6,163.83,163.95,14779.0,159.8974,159.8974,159.1494,159.266,14779.0
2023-03-30 09:55:00,164.02,164.39,163.97,164.26,16098.0,159.334,159.6934,159.2854,159.5671,16098.0
2023-03-30 10:00:00,164.33,164.4,163.69,163.71,14777.0,159.6351,159.7031,159.0134,159.0328,14777.0
2023-03-30 10:05:00,163.66,164.09,163.54,163.8,10030.0,158.9843,159.402,158.8677,159.1203,10030.0
2023-03-30 10:10:00,163.76,163.9,163.41,163.57,16572.0,159.0814,159.2174,158.7414,158.8968,16572.0
2023-03-30 10:15:00,163.52,163.71,163.44,163.57,10071.0,158.8483,159.0328,158.7705,158.8968,10071.0
2023-03-30 10:20:00,163.53,163.67,163.49,163.56,9222.0,158.858,158.994,158.8191,158.8871,9222.0
2023-03-30 10:25:00,163.49,163.72,163.37,163.72,15157.0,158.8191,159.0425,158.7025,159.0425,15157.0
2023-03-30 10:30:00,163.67,163.98,163.64,163.67,12259.0,158.994,159.2951,158.9648,158.994,12259.0
2023-03-30 10:35:00,163.61,164.06,163.47,164.06,6274.0,158.9357,159.3728,158.7997,159.3728,6274.0
2023-03-30 10:40:00,164.01,164.09,163.9,163.96,5787.0,159.3243,159.402,159.2174,159.2757,5787.0
2023-03-30 10:45:00,164.01,164.01,163.76,163.84,6505.0,159.3243,159.3243,159.0814,159.1591,6505.0
2023-03-30 10:50:00,163.84,163.85,163.65,163.68,11830.0,159.1591,159.1688,158.9745,159.0037,11830.0
2023-03-30 10:55:00,163.66,163.66,163.14,163.18,22684.0,158.9843,158.9843,158.4791,158.518,22684.0
2023-03-30 11:00:00,163.17,163.41,163.07,163.4,15225.0,158.5083,158.7414,158.4111,158.7317,15225.0
2023-03-30 11:05:00,163.41,163.41,163.15,163.15,5671.0,158.7414,158.7414,158.4888,158.4888,5671.0
2023-03-30 11:10:00,163.16,163.36,162.84,162.86,9377.0,158.4985,158.6928,158.1877,158.2071,9377.0
2023-03-30 11:15:00,162.85,163.05,162.8,163.02,8255.0,158.1974,158.3917,158.1488,158.3625,8255.0
2023-03-30 11:20:00,163.05,163.24,163.05,163.24,4152.0,158.3917,158.5763,158.3917,158.5763,4152.0
2023-03-30 11:25:00,163.24,163.41,163.22,163.34,13063.0,158.5763,158.7414,158.5568,158.6734,13063.0
2023-03-30 11:30:00,163.25,163.25,163.0,163.0,5595.0,158.586,158.586,158.3431,158.3431,5595.0
2023-03-30 11:35:00,163.06,163.21,163.04,163.14,15603.0,158.4014,158.5471,158.382,158.4791,15603.0
2023-03-30 11:40:00,163.18,163.35,163.18,163.25,9680.0,158.518,158.6831,158.518,158.586,9680.0
2023-03-30 11:45:00,163.22,163.23,162.64,162.67,32596.0,158.5568,158.5665,157.9934,158.0225,32596.0
2023-03-30 11:50:00,162.67,162.87,162.67,162.86,6944.0,158.0225,158.2168,158.0225,158.2071,6944.0
2023-03-30 11:55:00,162.88,163.02,162.83,162.88,16632.0,158.2265,158.3625,158.178,158.2265,16632.0
2023-03-30 12:00:00,162.87,162.87,162.72,162.83,11953.0,158.2168,158.2168,158.0711,158.178,11953.0
2023-03-30 12:05:00,162.85,162.85,162.68,162.77,13620.0,158.1974,158.1974,158.0323,158.1197,13620.0
2023-03-30 12:10:00,162.75,162.81,162.73,162.77,8219.0,158.1003,158.1585,158.0808,158.1197,8219.0
2023-03-30 12:15:00,162.75,162.75,162.5,162.63,10831.0,158.1003,158.1003,157.8574,157.9837,10831.0
2023-03-30 12:20:00,162.62,162.81,162.54,162.7,4268.0,157.974,158.1585,157.8963,158.0517,4268.0
2023-03-30 12:25:00,162.69,162.76,162.63,162.64,3983.0,158.042,158.11,157.9837,157.9934,3983.0
2023-03-30 12:30:00,162.62,162.65,162.4,162.4,12440.0,157.974,158.0031,157.7603,157.7603,12440.0
2023-03-30 12:35:00,162.36,162.36,162.07,162.11,13907.0,157.7214,157.7214,157.4397,157.4785,13907.0
2023-03-30 12:40:00,162.1,162.31,162.05,162.13,11503.0,157.4688,157.6728,157.4203,157.498,11503.0
2023-03-30 12:45:00,162.16,162.18,161.99,162.01,6459.0,157.5271,157.5465,157.362,157.3814,6459.0
2023-03-30 12:50:00,161.98,162.18,161.96,162.17,9662.0,157.3523,157.5465,157.3328,157.5368,9662.0
2023-03-30 12:55:00,162.2,162.24,161.92,161.92,14023.0,157.566,157.6048,157.294,157.294,14023.0
2023-03-30 13:00:00,161.91,162.43,161.9,162.34,10088.0,157.2843,157.7894,157.2745,157.702,10088.0
2023-03-30 13:05:00,162.34,162.41,162.24,162.24,13585.0,157.702,157.77,157.6048,157.6048,13585.0
2023-03-30 13:10:00,162.25,162.38,162.2,162.36,4590.0,157.6145,157.7408,157.566,157.7214,4590.0
2023-03-30 13:15:00,162.39,162.4,162.19,162.28,8014.0,157.7505,157.7603,157.5563,157.6437,8014.0
2023-03-30 13:20:00,162.3,162.41,162.09,162.09,13841.0,157.6631,157.77,157.4591,157.4591,13841.0
2023-03-30 13:25:00,162.09,162.22,162.03,162.15,9028.0,157.4591,157.5854,157.4008,157.5174,9028.0
2023-03-30 13:30:00,162.11,162.11,161.89,162.0,18498.0,157.4785,157.4785,157.2648,157.3717,18498.0
2023-03-30 13:35:00,162.02,162.05,161.88,161.99,8100.0,157.3911,157.4203,157.2551,157.362,8100.0
2023-03-30 13:40:00,161.99,162.04,161.81,162.03,10051.0,157.362,157.4105,157.1871,157.4008,10051.0
2023-03-30 13:45:00,162.02,162.15,161.89,162.09,16221.0,157.3911,157.5174,157.2648,157.4591,16221.0
2023-03-30 13:50:00,162.1,162.15,162.04,162.12,6095.0,157.4688,157.5174,157.4105,157.4883,6095.0
2023-03-30 13:55:00,162.11,162.46,162.09,162.37,43449.0,157.4785,157.8185,157.4591,157.7311,43449.0
2023-03-30 14:00:00,162.37,162.5,162.33,162.44,17542.0,157.7311,157.8574,157.6923,157.7991,17542.0
2023-03-30 14:05:00,162.45,162.55,162.41,162.43,15734.0,157.8088,157.906,157.77,157.7894,15734.0
2023-03-30 14:10:00,162.44,162.45,162.26,162.36,12684.0,157.7991,157.8088,157.6243,157.7214,12684.0
2023-03-30 14:15:00,162.37,162.4,162.28,162.34,5335.0,157.7311,157.7603,157.6437,157.702,5335.0
2023-03-30 14:20:00,162.38,162.45,162.34,162.37,9687.0,157.7408,157.8088,157.702,157.7311,9687.0
2023-03-30 14:25:00,162.37,162.4,162.33,162.37,4424.0,157.7311,157.7603,157.6923,157.7311,4424.0
2023-03-30 14:30:00,162.33,162.49,162.32,162.47,7454.0,157.6923,157.8477,157.6825,157.8283,7454.0
2023-03-30 14:35:00,162.49,162.59,162.23,162.29,16057.0,157.8477,157.9448,157.5951,157.6534,16057.0
2023-03-30 14:40:00,162.28,162.47,162.27,162.31,20599.0,157.6437,157.8283,157.634,157.6728,20599.0
2023-03-30 14:45:00,162.3,162.33,162.22,162.33,4773.0,157.6631,157.6923,157.5854,157.6923,4773.0
2023-03-30 14:50:00,162.31,162.35,162.24,162.31,6689.0,157.6728,157.7117,157.6048,157.6728,6689.0
2023-03-30 14:55:00,162.34,162.42,162.33,162.39,12723.0,157.702,157.7797,157.6923,157.7505,12723.0
2023-03-30 15:00:00,162.39,162.5,162.36,162.47,10533.0,157.7505,157.8574,157.7214,157.8283,10533.0
2023-03-30 15:05:00,162.48,162.51,162.3,162.34,14029.0,157.838,157.8671,157.6631,157.702,14029.0
2023-03-30 15:10:00,162.35,162.47,162.27,162.47,6138.0,157.7117,157.8283,157.634,157.8283,6138.0
2023-03-30 15:15:00,162.43,162.45,162.31,162.33,17252.0,157.7894,157.8088,157.6728,157.6923,17252.0
2023-03-30 15:20:00,162.36,162.46,162.36,162.44,10930.0,157.7214,157.8185,157.7214,157.7991,10930.0
2023-03-30 15:25:00,162.45,162.53,162.43,162.45,9694.0,157.8088,157.8865,157.7894,157.8088,9694.0
2023-03-30 15:30:00,162.44,162.59,162.41,162.44,24075.0,157.7991,157.9448,157.77,157.7991,24075.0
2023-03-30 15:35:00,162.42,162.66,162.32,162.65,23451.0,157.7797,158.0128,157.6825,158.0031,23451.0
2023-03-30 15:40:00,162.64,162.72,162.54,162.59,20778.0,157.9934,158.0711,157.8963,157.9448,20778.0
2023-03-30 15:45:00,162.61,162.65,162.5,162.57,18206.0,157.9643,158.0031,157.8574,157.9254,18206.0
2023-03-30 15:50:00,162.64,162.75,162.47,162.51,48525.0,157.9934,158.1003,157.8283,157.8671,48525.0
2023-03-30 15:55:00,162.52,162.59,162.35,162.42,106349.0,157.8768,157.9448,157.7117,157.7797,106349.0
2023-03-31 09:30:00,163.67,163.67,162.45,162.5,45420.0,158.994,158.994,157.8088,157.8574,45420.0
2023-03-31 09:35:00,162.59,162.75,162.44,162.75,24568.0,157.9448,158.1003,157.7991,158.1003,24568.0
2023-03-31 09:40:00,162.67,162.68,162.07,162.07,20228.0,158.0225,158.0323,157.4397,157.4397,20228.0
2023-03-31 09:45:00,162.14,162.46,162.05,162.11,27537.0,157.5077,157.8185,157.4203,157.4785,27537.0
2023-03-31 09:50:00,162.08,162.18,161.92,161.95,22674.0,157.4494,157.5465,157.294,157.3231,22674.0
2023-03-31 09:55:00,161.99,162.13,161.75,161.91,25121.0,157.362,157.498,157.1288,157.2843,25121.0
2023-03-31 10:00:00,162.0,162.29,161.99,162.16,15824.0,157.3717,157.6534,157.362,157.5271,15824.0
2023-03-31 10:05:00,162.17,162.23,162.02,162.12,14054.0,157.5368,157.5951,157.3911,157.4883,14054.0
2023-03-31 10:10:00,162.12,162.27,162.03,162.06,16396.0,157.4883,157.634,157.4008,157.43,16396.0
2023-03-31 10:15:00,162.1,162.3,162.04,162.21,15098.0,157.4688,157.6631,157.4105,157.5757,15098.0
2023-03-31 10:20:00,162.2,162.23,161.95,162.02,16506.0,157.566,157.5951,157.3231,157.3911,16506.0
2023-03-31 10:25:00,161.99,162.57,161.96,162.51,45141.0,157.362,157.9254,157.3328,157.8671,45141.0
2023-03-31 10:30:00,162.52,162.73,162.48,162.72,33868.0,157.8768,158.0808,157.838,158.0711,33868.0
2023-03-31 10:35:00,162.74,162.9,162.35,162.41,17565.0,158.0905,158.246,157.7117,157.77,17565.0
2023-03-31 10:40:00,162.43,162.5,162.35,162.39,19625.0,157.7894,157.8574,157.7117,157.7505,19625.0
2023-03-31 10:45:00,162.4,162.69,162.38,162.59,17365.0,157.7603,158.042,157.7408,157.9448,17365.0
2023-03-31 10:50:00,162.61,162.63,162.31,162.55,10779.0,157.9643,157.9837,157.6728,157.906,10779.0
2023-03-31 10:55:00,162.55,162.77,162.52,162.77,9287.0,157.906,158.1197,157.8768,158.1197,9287.0
2023-03-31 11:00:00,162.73,162.91,162.67,162.81,38544.0,158.0808,158.2557,158.0225,158.1585,38544.0
2023-03-31 11:05:00,162.78,162.97,162.77,162.97,19471.0,158.1294,158.314,158.1197,158.314,19471.0
2023-03-31 11:10:00,162.95,163.18,162.94,163.17,10492.0,158.2945,158.518,158.2848,158.5083,10492.0
2023-03-31 11:15:00,163.14,163.42,163.14,163.27,10563.0,158.4791,158.7511,158.4791,158.6054,10563.0
2023-03-31 11:20:00,163.28,163.6,163.27,163.6,10943.0,158.6151,158.926,158.6054,158.926,10943.0
2023-03-31 11:25:00,163.6,163.72,163.44,163.45,5562.0,158.926,159.0425,158.7705,158.7803,5562.0
2023-03-31 11:30:00,163.46,163.56,163.37,163.44,7294.0,158.79,158.8871,158.7025,158.7705,7294.0
2023-03-31 11:35:00,163.46,163.46,163.3,163.31,10854.0,158.79,158.79,158.6345,158.6443,10854.0
2023-03-31 11:40:00,163.29,163.31,163.07,163.12,19661.0,158.6248,158.6443,158.4111,158.4597,19661.0
2023-03-31 11:45:00,163.12,163.15,162.92,162.98,13222.0,158.4597,158.4888,158.2654,158.3237,13222.0
2023-03-31 11:50:00,163.01,163.23,163.01,163.11,9015.0,158.3528,158.5665,158.3528,158.45,9015.0
2023-03-31 11:55:00,163.12,163.35,163.11,163.25,6049.0,158.4597,158.6831,158.45,158.586,6049.0
2023-03-31 12:00:00,163.22,163.43,163.18,163.34,8035.0,158.5568,158.7608,158.518,158.6734,8035.0
2023-03-31 12:05:00,163.35,163.35,163.2,163.22,6969.0,158.6831,158.6831,158.5374,158.5568,6969.0
2023-03-31 12:10:00,163.25,163.37,163.2,163.32,6849.0,158.586,158.7025,158.5374,158.654,6849.0
2023-03-31 12:15:00,163.33,163.48,163.24,163.33,17136.0,158.6637,158.8094,158.5763,158.6637,17136.0
2023-03-31 12:20:00,163.33,163.5,163.33,163.38,8577.0,158.6637,158.8288,158.6637,158.7123,8577.0
2023-03-31 12:25:00,163.38,163.55,163.36,163.42,10938.0,158.7123,158.8774,158.6928,158.7511,10938.0
2023-03-31 12:30:00,163.45,163.5,163.22,163.32,10623.0,158.7803,158.8288,158.5568,158.654,10623.0
2023-03-31 12:35:00,163.33,163.35,163.2,163.32,6185.0,158.6637,158.6831,158.5374,158.654,6185.0
2023-03-31 12:40:00,163.31,163.34,163.18,163.19,7338.0,158.6443,158.6734,158.518,158.5277,7338.0
2023-03-31 12:45:00,163.19,163.2,162.92,163.06,17653.0,158.5277,158.5374,158.2654,158.4014,17653.0
2023-03-31 12:50:00,163.03,163.09,162.94,163.0,6139.0,158.3723,158.4305,158.2848,158.3431,6139.0
2023-03-31 12:55:00,162.94,163.03,162.91,162.99,7542.0,158.2848,158.3723,158.2557,158.3334,7542.0
2023-03-31 13:00:00,163.03,163.26,163.0,163.26,33802.0,158.3723,158.5957,158.3431,158.5957,33802.0
2023-03-31 13:05:00,163.28,163.4,163.21,163.34,22122.0,158.6151,158.7317,158.5471,158.6734,22122.0
2023-03-31 13:10:00,163.37,163.45,163.28,163.4,30253.0,158.7025,158.7803,158.6151,158.7317,30253.0
2023-03-31 13:15:00,163.4,163.45,163.29,163.35,12707.0,158.7317,158.7803,158.6248,158.6831,12707.0
2023-03-31 13:20:00,163.38,163.4,163.24,163.29,6529.0,158.7123,158.7317,158.5763,158.6248,6529.0
2023-03-31 13:25:00,163.29,163.32,163.17,163.22,13046.0,158.6248,158.654,158.5083,158.5568,13046.0
2023-03-31 13:30:00,163.22,163.28,163.13,163.15,9198.0,158.5568,158.6151,158.4694,158.4888,9198.0
2023-03-31 13:35:00,163.15,163.36,163.15,163.36,12649.0,158.4888,158.6928,158.4888,158.6928,12649.0
2023-03-31 13:40:00,163.37,163.48,163.27,163.27,7408.0,158.7025,158.8094,158.6054,158.6054,7408.0
2023-03-31 13:45:00,163.28,163.37,163.23,163.24,7763.0,158.6151,158.7025,158.5665,158.5763,7763.0
2023-03-31 13:50:00,163.23,163.39,163.21,163.32,19572.0,158.5665,158.722,158.5471,158.654,19572.0
2023-03-31 13:55:00,163.34,163.46,163.28,163.43,7553.0,158.6734,158.79,158.6151,158.7608,7553.0
2023-03-31 14:00:00,163.43,163.46,163.34,163.46,8946.0,158.7608,158.79,158.6734,158.79,8946.0
2023-03-31 14:05:00,163.46,163.67,163.46,163.61,8144.0,158.79,158.994,158.79,158.9357,8144.0
2023-03-31 14:10:00,163.63,163.66,163.47,163.49,8983.0,158.9551,158.9843,158.7997,158.8191,8983.0
2023-03-31 14:15:00,163.48,163.48,163.41,163.45,6912.0,158.8094,158.8094,158.7414,158.7803,6912.0
2023-03-31 14:20:00,163.44,163.48,163.38,163.42,10601.0,158.7705,158.8094,158.7123,158.7511,10601.0
2023-03-31 14:25:00,163.41,163.46,163.31,163.41,14406.0,158.7414,158.79,158.6443,158.7414,14406.0
2023-03-31 14:30:00,163.42,163.42,163.28,163.31,8858.0,158.7511,158.7511,158.6151,158.6443,8858.0
2023-03-31 14:35:00,163.33,163.34,163.19,163.24,16741.0,158.6637,158.6734,158.5277,158.5763,16741.0
2023-03-31 14:40:00,163.24,163.29,163.15,163.25,14153.0,158.5763,158.6248,158.4888,158.586,14153.0
2023-03-31 14:45:00,163.19,163.25,163.16,163.21,10086.0,158.5277,158.586,158.4985,158.5471,10086.0
2023-03-31 14:50:00,163.23,163.26,163.15,163.19,11878.0,158.5665,158.5957,158.4888,158.5277,11878.0
2023-03-31 14:55:00,163.2,163.3,163.17,163.22,15440.0,158.5374,158.6345,158.5083,158.5568,15440.0
2023-03-31 15:00:00,163.23,163.64,163.21,163.56,18749.0,158.5665,158.9648,158.5471,158.8871,18749.0
2023-03-31 15:05:00,163.56,163.63,163.45,163.55,10647.0,158.8871,158.9551,158.7803,158.8774,10647.0
2023-03-31 15:10:00,163.54,163.64,163.42,163.59,17768.0,158.8677,158.9648,158.7511,158.9163,17768.0
2023-03-31 15:15:00,163.57,163.71,163.56,163.69,16344.0,158.8968,159.0328,158.8871,159.0134,16344.0
2023-03-31 15:20:00,163.72,164.09,163.72,164.09,22589.0,159.0425,159.402,159.0425,159.402,22589.0
2023-03-31 15:25:00,164.09,164.19,164.07,164.09,22721.0,159.402,159.4991,159.3825,159.402,22721.0
2023-03-31 15:30:00,164.08,164.2,164.04,164.05,28620.0,159.3923,159.5088,159.3534,159.3631,28620.0
2023-03-31 15:35:00,164.05,164.11,163.91,163.97,26504.0,159.3631,159.4214,159.2271,159.2854,26504.0
2023-03-31 15:40:00,163.97,164.03,163.87,164.0,30425.0,159.2854,159.3437,159.1883,159.3145,30425.0
2023-03-31 15:45:00,163.99,164.26,163.98,164.22,46022.0,159.3048,159.5671,159.2951,159.5283,46022.0
2023-03-31 15:50:00,164.24,164.64,164.24,164.62,89850.0,159.5477,159.9363,159.5477,159.9168,89850.0
2023-03-31 15:55:00,164.64,165.08,164.64,164.96,284075.0,159.9363,160.3637,159.9363,160.2471,284075.0
2023-04-03 09:30:00,164.11,164.8,164.01,164.25,56825.0,159.4214,160.0917,159.3243,159.5574,56825.0
2023-04-03 09:35:00,164.28,164.57,164.16,164.19,26579.0,159.5865,159.8683,159.47,159.4991,26579.0
2023-04-03 09:40:00,164.17,164.32,163.83,163.93,19929.0,159.4797,159.6254,159.1494,159.2465,19929.0
2023-04-03 09:45:00,163.96,164.63,163.95,164.63,21788.0,159.2757,159.9265,159.266,159.9265,21788.0
2023-04-03 09:50:00,164.64,165.24,164.55,164.99,24601.0,159.9363,160.5191,159.8488,160.2763,24601.0
2023-04-03 09:55:00,164.91,165.02,164.65,164.74,25388.0,160.1985,160.3054,159.946,160.0334,25388.0
2023-04-03 10:00:00,164.8,165.06,164.71,164.87,27282.0,160.0917,160.3443,160.0043,160.1597,27282.0
2023-04-03 10:05:00,164.83,164.86,164.5,164.84,15204.0,160.1208,160.15,159.8003,160.1305,15204.0
2023-04-03 10:10:00,164.76,164.76,164.45,164.68,8930.0,160.0528,160.0528,159.7517,159.9751,8930.0
2023-04-03 10:15:00,164.65,164.78,164.58,164.7,9395.0,159.946,160.0723,159.878,159.9945,9395.0
2023-04-03 10:20:00,164.75,164.98,164.75,164.88,19314.0,160.0431,160.2665,160.0431,160.1694,19314.0
2023-04-03 10:25:00,164.88,164.93,164.66,164.8,9428.0,160.1694,160.218,159.9557,160.0917,9428.0
2023-04-03 10:30:00,164.82,164.92,164.71,164.88,6244.0,160.1111,160.2083,160.0043,160.1694,6244.0
2023-04-03 10:35:00,164.89,164.89,164.2,164.21,8086.0,160.1791,160.1791,159.5088,159.5185,8086.0
2023-04-03 10:40:00,164.2,164.33,164.0,164.03,16530.0,159.5088,159.6351,159.3145,159.3437,16530.0
2023-04-03 10:45:00,164.04,164.15,163.65,163.69,16954.0,159.3534,159.4603,158.9745,159.0134,16954.0
2023-04-03 10:50:00,163.66,163.71,163.23,163.24,17145.0,158.9843,159.0328,158.5665,158.5763,17145.0
2023-04-03 10:55:00,163.24,163.32,163.03,163.04,18211.0,158.5763,158.654,158.3723,158.382,18211.0
2023-04-03 11:00:00,163.08,163.37,163.07,163.35,27041.0,158.4208,158.7025,158.4111,158.6831,27041.0
2023-04-03 11:05:00,163.36,163.43,163.07,163.13,18363.0,158.6928,158.7608,158.4111,158.4694,18363.0
2023-04-03 11:10:00,163.07,163.1,162.74,162.74,16836.0,158.4111,158.4403,158.0905,158.0905,16836.0
2023-04-03 11:15:00,162.72,163.13,162.68,163.13,27910.0,158.0711,158.4694,158.0323,158.4694,27910.0
2023-04-03 11:20:00,163.16,163.26,163.07,163.12,8064.0,158.4985,158.5957,158.4111,158.4597,8064.0
2023-04-03 11:25:00,163.13,163.25,163.08,163.23,6011.0,158.4694,158.586,158.4208,158.5665,6011.0
2023-04-03 11:30:00,163.2,163.46,163.2,163.29,9479.0,158.5374,158.79,158.5374,158.6248,9479.0
2023-04-03 11:35:00,163.32,163.35,163.2,163.25,9210.0,158.654,158.6831,158.5374,158.586,9210.0
2023-04-03 11:40:00,163.31,163.43,163.26,163.34,11544.0,158.6443,158.7608,158.5957,158.6734,11544.0
2023-04-03 11:45:00,163.31,163.46,163.15,163.46,19310.0,158.6443,158.79,158.4888,158.79,19310.0
2023-04-03 11:50:00,163.43,163.45,163.35,163.44,5681.0,158.7608,158.7803,158.6831,158.7705,5681.0
2023-04-03 11:55:00,163.47,163.49,163.35,163.47,7350.0,158.7997,158.8191,158.6831,158.7997,7350.0
2023-04-03 12:00:00,163.41,163.48,163.3,163.45,9270.0,158.7414,158.8094,158.6345,158.7803,9270.0
2023-04-03 12:05:00,163.46,163.47,163.29,163.39,6737.0,158.79,158.7997,158.6248,158.722,6737.0
2023-04-03 12:10:00,163.35,163.66,163.33,163.62,14920.0,158.6831,158.9843,158.6637,158.9454,14920.0
2023-04-03 12:15:00,163.61,163.86,163.6,163.85,13004.0,158.9357,159.1785,158.926,159.1688,13004.0
2023-04-03 12:20:00,163.85,163.94,163.8,163.94,13327.0,159.1688,159.2563,159.1203,159.2563,13327.0
2023-04-03 12:25:00,163.93,164.18,163.91,164.02,17967.0,159.2465,159.4894,159.2271,159.334,17967.0
2023-04-03 12:30:00,164.08,164.11,163.99,164.03,14890.0,159.3923,159.4214,159.3048,159.3437,14890.0
2023-04-03 12:35:00,164.04,164.21,164.04,164.21,7953.0,159.3534,159.5185,159.3534,159.5185,7953.0
2023-04-03 12:40:00,164.22,164.28,164.04,164.04,9428.0,159.5283,159.5865,159.3534,159.3534,9428.0
2023-04-03 12:45:00,164.05,164.18,164.01,164.12,19242.0,159.3631,159.4894,159.3243,159.4311,19242.0
2023-04-03 12:50:00,164.12,164.2,164.0,164.01,5807.0,159.4311,159.5088,159.3145,159.3243,5807.0
2023-04-03 12:55:00,163.97,163.98,163.9,163.95,9239.0,159.2854,159.2951,159.2174,159.266,9239.0
2023-04-03 13:00:00,163.86,163.86,163.53,163.74,10832.0,159.1785,159.1785,158.858,159.062,10832.0
2023-04-03 13:05:00,163.73,163.87,163.7,163.87,6781.0,159.0523,159.1883,159.0231,159.1883,6781.0
2023-04-03 13:10:00,163.92,163.98,163.86,163.98,6986.0,159.2368,159.2951,159.1785,159.2951,6986.0
2023-04-03 13:15:00,163.93,164.05,163.89,164.04,12910.0,159.2465,159.3631,159.2077,159.3534,12910.0
2023-04-03 13:20:00,164.03,164.03,163.84,163.86,5341.0,159.3437,159.3437,159.1591,159.1785,5341.0
2023-04-03 13:25:00,163.84,163.88,163.6,163.6,8824.0,159.1591,159.198,158.926,158.926,8824.0
2023-04-03 13:30:00,163.56,163.63,163.47,163.53,7382.0,158.8871,158.9551,158.7997,158.858,7382.0
2023-04-03 13:35:00,163.47,163.66,163.47,163.5,7443.0,158.7997,158.9843,158.7997,158.8288,7443.0
2023-04-03 13:40:00,163.46,163.48,163.27,163.38,7667.0,158.79,158.8094,158.6054,158.7123,7667.0
2023-04-03 13:45:00,163.34,163.38,163.24,163.37,5506.0,158.6734,158.7123,158.5763,158.7025,5506.0
2023-04-03 13:50:00,163.33,163.33,163.19,163.31,6761.0,158.6637,158.6637,158.5277,158.6443,6761.0
2023-04-03 13:55:00,163.3,163.44,163.29,163.36,5865.0,158.6345,158.7705,158.6248,158.6928,5865.0
2023-04-03 14:00:00,163.33,163.41,163.25,163.38,10335.0,158.6637,158.7414,158.586,158.7123,10335.0
2023-04-03 14:05:00,163.42,163.53,163.37,163.46,6852.0,158.7511,158.858,158.7025,158.79,6852.0
2023-04-03 14:10:00,163.41,163.5,163.34,163.4,10061.0,158.7414,158.8288,158.6734,158.7317,10061.0
2023-04-03 14:15:00,163.4,163.45,163.35,163.4,10298.0,158.7317,158.7803,158.6831,158.7317,10298.0
2023-04-03 14:20:00,163.39,163.39,163.27,163.38,7780.0,158.722,158.722,158.6054,158.7123,7780.0
2023-04-03 14:25:00,163.35,163.44,163.33,163.39,5385.0,158.6831,158.7705,158.6637,158.722,5385.0
2023-04-03 14:30:00,163.39,163.51,163.38,163.45,7656.0,158.722,158.8385,158.7123,158.7803,7656.0
2023-04-03 14:35:00,163.44,163.62,163.43,163.57,7439.0,158.7705,158.9454,158.7608,158.8968,7439.0
2023-04-03 14:40:00,163.59,163.66,163.49,163.49,6786.0,158.9163,158.9843,158.8191,158.8191,6786.0
2023-04-03 14:45:00,163.52,163.64,163.45,163.58,7177.0,158.8483,158.9648,158.7803,158.9065,7177.0
2023-04-03 14:50:00,163.6,163.78,163.6,163.64,7242.0,158.926,159.1008,158.926,158.9648,7242.0
2023-04-03 14:55:00,163.62,163.68,163.61,163.61,7076.0,158.9454,159.0037,158.9357,158.9357,7076.0
2023-04-03 15:00:00,163.61,163.83,163.61,163.83,22267.0,158.9357,159.1494,158.9357,159.1494,22267.0
2023-04-03 15:05:00,163.89,163.93,163.75,163.78,10317.0,159.2077,159.2465,159.0717,159.1008,10317.0
2023-04-03 15:10:00,163.82,163.88,163.72,163.72,9341.0,159.1397,159.198,159.0425,159.0425,9341.0
2023-04-03 15:15:00,163.69,163.71,163.55,163.61,8441.0,159.0134,159.0328,158.8774,158.9357,8441.0
2023-04-03 15:20:00,163.6,163.63,163.52,163.55,9313.0,158.926,158.9551,158.8483,158.8774,9313.0
2023-04-03 15:25:00,163.55,163.79,163.55,163.65,9216.0,158.8774,159.1105,158.8774,158.9745,9216.0
2023-04-03 15:30:00,163.66,163.84,163.61,163.75,14718.0,158.9843,159.1591,158.9357,159.0717,14718.0
2023-04-03 15:35:00,163.72,163.83,163.65,163.65,16639.0,159.0425,159.1494,158.9745,158.9745,16639.0
2023-04-03 15:40:00,163.68,163.68,163.42,163.57,19413.0,159.0037,159.0037,158.7511,158.8968,19413.0
2023-04-03 15:45:00,163.59,163.69,163.55,163.63,11961.0,158.9163,159.0134,158.8774,158.9551,11961.0
2023-04-03 15:50:00,163.64,163.77,163.49,163.66,61637.0,158.9648,159.0911,158.8191,158.9843,61637.0
2023-04-03 15:55:00,163.69,163.89,163.59,163.73,97319.0,159.0134,159.2077,158.9163,159.0523,97319.0
2023-04-04 09:30:00,165.01,165.19,163.66,163.89,50251.0,160.2957,160.4706,158.9843,159.2077,50251.0
2023-04-04 09:35:00,163.91,164.45,163.75,164.19,11240.0,159.2271,159.7517,159.0717,159.4991,11240.0
2023-04-04 09:40:00,164.2,164.2,163.93,163.96,15331.0,159.5088,159.5088,159.2465,159.2757,15331.0
2023-04-04 09:45:00,163.86,164.1,163.53,163.55,12840.0,159.1785,159.4117,158.858,158.8774,12840.0
2023-04-04 09:50:00,163.58,163.66,163.06,163.49,38110.0,158.9065,158.9843,158.4014,158.8191,38110.0
2023-04-04 09:55:00,163.47,163.58,163.25,163.37,11487.0,158.7997,158.9065,158.586,158.7025,11487.0
2023-04-04 10:00:00,163.39,163.84,163.39,163.52,19599.0,158.722,159.1591,158.722,158.8483,19599.0
2023-04-04 10:05:00,163.51,163.57,163.17,163.17,7119.0,158.8385,158.8968,158.5083,158.5083,7119.0
2023-04-04 10:10:00,163.07,163.15,162.83,163.01,15994.0,158.4111,158.4888,158.178,158.3528,15994.0
2023-04-04 10:15:00,163.07,163.33,162.81,162.81,21825.0,158.4111,158.6637,158.1585,158.1585,21825.0
2023-04-04 10:20:00,162.83,163.01,162.68,162.97,12733.0,158.178,158.3528,158.0323,158.314,12733.0
2023-04-04 10:25:00,162.98,163.09,162.79,162.87,10967.0,158.3237,158.4305,158.1391,158.2168,10967.0
2023-04-04 10:30:00,162.87,163.0,162.76,162.95,12414.0,158.2168,158.3431,158.11,158.2945,12414.0
2023-04-04 10:35:00,162.9,162.91,162.41,162.42,9801.0,158.246,158.2557,157.77,157.7797,9801.0
2023-04-04 10:40:00,162.41,162.41,162.13,162.28,16522.0,157.77,157.77,157.498,157.6437,16522.0
2023-04-04 10:45:00,162.29,162.31,162.02,162.05,12813.0,157.6534,157.6728,157.3911,157.4203,12813.0
2023-04-04 10:50:00,162.06,162.07,161.69,161.75,32802.0,157.43,157.4397,157.0705,157.1288,32802.0
2023-04-04 10:55:00,161.79,161.99,161.75,161.75,17974.0,157.1677,157.362,157.1288,157.1288,17974.0
2023-04-04 11:00:00,161.74,162.05,161.66,162.05,19862.0,157.1191,157.4203,157.0414,157.4203,19862.0
2023-04-04 11:05:00,162.05,162.09,161.74,161.83,12477.0,157.4203,157.4591,157.1191,157.2065,12477.0
2023-04-04 11:10:00,161.83,162.15,161.76,162.01,10543.0,157.2065,157.5174,157.1385,157.3814,10543.0
2023-04-04 11:15:00,161.98,161.98,161.62,161.82,9474.0,157.3523,157.3523,157.0025,157.1968,9474.0
2023-04-04 11:20:00,161.83,162.13,161.83,162.02,12044.0,157.2065,157.498,157.2065,157.3911,12044.0
2023-04-04 11:25:00,161.99,162.21,161.96,162.07,22843.0,157.362,157.5757,157.3328,157.4397,22843.0
2023-04-04 11:30:00,162.05,162.1,161.66,161.72,11316.0,157.4203,157.4688,157.0414,157.0997,11316.0
2023-04-04 11:35:00,161.74,161.9,161.67,161.82,8933.0,157.1191,157.2745,157.0511,157.1968,8933.0
2023-04-04 11:40:00,161.78,161.78,161.56,161.68,8873.0,157.158,157.158,156.9443,157.0608,8873.0
2023-04-04 11:45:00,161.68,161.76,161.47,161.52,15189.0,157.0608,157.1385,156.8568,156.9054,15189.0
2023-04-04 11:50:00,161.45,161.45,161.29,161.37,8991.0,156.8374,156.8374,156.682,156.7597,8991.0
2023-04-04 11:55:00,161.34,161.36,161.19,161.24,9933.0,156.7305,156.75,156.5848,156.6334,9933.0
2023-04-04 12:00:00,161.21,161.48,161.2,161.21,14117.0,156.6043,156.8665,156.5945,156.6043,14117.0
2023-04-04 12:05:00,161.21,161.22,160.83,160.88,13782.0,156.6043,156.614,156.2351,156.2837,13782.0
2023-04-04 12:10:00,160.92,161.1,160.83,161.0,5300.0,156.3225,156.4974,156.2351,156.4003,5300.0
2023-04-04 12:15:00,161.02,161.14,160.99,161.09,7897.0,156.4197,156.5363,156.3905,156.4877,7897.0
2023-04-04 12:20:00,161.03,161.28,160.96,161.28,5082.0,156.4294,156.6723,156.3614,156.6723,5082.0
2023-04-04 12:25:00,161.32,161.49,161.32,161.39,8242.0,156.7111,156.8763,156.7111,156.7791,8242.0
2023-04-04 12:30:00,161.42,161.63,161.39,161.39,7848.0,156.8083,157.0123,156.7791,156.7791,7848.0
2023-04-04 12:35:00,161.35,161.41,161.21,161.25,9810.0,156.7403,156.7985,156.6043,156.6431,9810.0
2023-04-04 12:40:00,161.25,161.43,161.25,161.39,4280.0,156.6431,156.818,156.6431,156.7791,4280.0
2023-04-04 12:45:00,161.42,161.42,161.22,161.22,7315.0,156.8083,156.8083,156.614,156.614,7315.0
2023-04-04 12:50:00,161.28,161.29,161.05,161.09,6350.0,156.6723,156.682,156.4488,156.4877,6350.0
2023-04-04 12:55:00,161.11,161.36,161.09,161.31,3223.0,156.5071,156.75,156.4877,156.7014,3223.0
2023-04-04 13:00:00,161.19,161.36,161.15,161.35,5617.0,156.5848,156.75,156.546,156.7403,5617.0
2023-04-04 13:05:00,161.34,161.48,161.34,161.4,10629.0,156.7305,156.8665,156.7305,156.7888,10629.0
2023-04-04 13:10:00,161.38,161.48,161.27,161.48,7062.0,156.7694,156.8665,156.6625,156.8665,7062.0
2023-04-04 13:15:00,161.47,161.63,161.46,161.56,12543.0,156.8568,157.0123,156.8471,156.9443,12543.0
2023-04-04 13:20:00,161.57,161.66,161.55,161.66,4571.0,156.954,157.0414,156.9345,157.0414,4571.0
2023-04-04 13:25:00,161.64,161.72,161.57,161.59,7666.0,157.022,157.0997,156.954,156.9734,7666.0
2023-04-04 13:30:00,161.59,161.96,161.59,161.78,10487.0,156.9734,157.3328,156.9734,157.158,10487.0
2023-04-04 13:35:00,161.74,161.88,161.74,161.88,11125.0,157.1191,157.2551,157.1191,157.2551,11125.0
2023-04-04 13:40:00,161.88,161.88,161.65,161.72,8654.0,157.2551,157.2551,157.0317,157.0997,8654.0
2023-04-04 13:45:00,161.68,161.76,161.55,161.75,6233.0,157.0608,157.1385,156.9345,157.1288,6233.0
2023-04-04 13:50:00,161.75,161.82,161.68,161.81,4711.0,157.1288,157.1968,157.0608,157.1871,4711.0
2023-04-04 13:55:00,161.76,161.9,161.64,161.64,5696.0,157.1385,157.2745,157.022,157.022,5696.0
2023-04-04 14:00:00,161.62,161.69,161.56,161.66,7767.0,157.0025,157.0705,156.9443,157.0414,7767.0
2023-04-04 14:05:00,161.67,161.74,161.63,161.67,7003.0,157.0511,157.1191,157.0123,157.0511,7003.0
2023-04-04 14:10:00,161.68,161.74,161.6,161.67,9877.0,157.0608,157.1191,156.9831,157.0511,9877.0
2023-04-04 14:15:00,161.66,161.72,161.57,161.64,8555.0,157.0414,157.0997,156.954,157.022,8555.0
2023-04-04 14:20:00,161.63,161.68,161.41,161.42,4971.0,157.0123,157.0608,156.7985,156.8083,4971.0
2023-04-04 14:25:00,161.44,161.51,161.3,161.32,10019.0,156.8277,156.8957,156.6917,156.7111,10019.0
2023-04-04 14:30:00,161.31,161.34,161.24,161.29,9502.0,156.7014,156.7305,156.6334,156.682,9502.0
2023-04-04 14:35:00,161.28,161.53,161.23,161.49,9834.0,156.6723,156.9151,156.6237,156.8763,9834.0
2023-04-04 14:40:00,161.52,161.61,161.41,161.53,5974.0,156.9054,156.9928,156.7985,156.9151,5974.0
2023-04-04 14:45:00,161.5,161.58,161.46,161.48,10245.0,156.886,156.9637,156.8471,156.8665,10245.0
2023-04-04 14:50:00,161.51,161.84,161.51,161.83,19330.0,156.8957,157.2163,156.8957,157.2065,19330.0
2023-04-04 14:55:00,161.8,161.8,161.53,161.61,16977.0,157.1774,157.1774,156.9151,156.9928,16977.0
2023-04-04 15:00:00,161.55,161.79,161.4,161.75,11067.0,156.9345,157.1677,156.7888,157.1288,11067.0
2023-04-04 15:05:00,161.77,161.87,161.75,161.79,20925.0,157.1483,157.2454,157.1288,157.1677,20925.0
2023-04-04 15:10:00,161.78,161.89,161.61,161.82,13189.0,157.158,157.2648,156.9928,157.1968,13189.0
2023-04-04 15:15:00,161.81,161.97,161.78,161.97,9826.0,157.1871,157.3425,157.158,157.3425,9826.0
2023-04-04 15:20:00,161.95,162.07,161.79,161.86,19344.0,157.3231,157.4397,157.1677,157.2357,19344.0
2023-04-04 15:25:00,161.84,161.89,161.73,161.74,12723.0,157.2163,157.2648,157.1094,157.1191,12723.0
2023-04-04 15:30:00,161.78,161.84,161.67,161.75,18133.0,157.158,157.2163,157.0511,157.1288,18133.0
2023-04-04 15:35:00,161.74,161.92,161.68,161.91,22975.0,157.1191,157.294,157.0608,157.2843,22975.0
2023-04-04 15:40:00,161.91,161.96,161.75,161.75,16832.0,157.2843,157.3328,157.1288,157.1288,16832.0
2023-04-04 15:45:00,161.75,161.98,161.65,161.93,30704.0,157.1288,157.3523,157.0317,157.3037,30704.0
2023-04-04 15:50:00,161.96,162.33,161.96,162.22,50655.0,157.3328,157.6923,157.3328,157.5854,50655.0
2023-04-04 15:55:00,162.24,162.61,162.24,162.56,117039.0,157.6048,157.9643,157.6048,157.9157,117039.0
2023-04-05 09:30:00,160.56,160.96,160.19,160.66,62678.0,156.5538,156.9438,156.193,156.6513,62678.0
2023-04-05 09:35:00,160.7,160.7,160.3,160.46,35913.0,156.6903,156.6903,156.3003,156.4563,35913.0
2023-04-05 09:40:00,160.44,160.96,160.2,160.59,20890.0,156.4368,156.9438,156.2028,156.5831,20890.0
2023-04-05 09:45:00,160.64,161.36,160.44,161.36,7769.0,156.6318,157.3338,156.4368,157.3338,7769.0
2023-04-05 09:50:00,161.41,161.6,161.39,161.43,13500.0,157.3826,157.5679,157.3631,157.4021,13500.0
2023-04-05 09:55:00,161.43,161.45,161.19,161.19,9242.0,157.4021,157.4216,157.1681,157.1681,9242.0
2023-04-05 10:00:00,161.26,161.43,160.71,160.82,19042.0,157.2363,157.4021,156.7001,156.8073,19042.0
2023-04-05 10:05:00,160.82,160.93,160.55,160.81,20937.0,156.8073,156.9146,156.5441,156.7976,20937.0
2023-04-05 10:10:00,160.81,161.03,160.78,160.99,16908.0,156.7976,157.0121,156.7683,156.9731,16908.0
2023-04-05 10:15:00,161.03,161.13,160.88,161.03,18978.0,157.0121,157.1096,156.8658,157.0121,18978.0
2023-04-05 10:20:00,161.05,161.35,160.79,161.35,36256.0,157.0316,157.3241,156.7781,157.3241,36256.0
2023-04-05 10:25:00,161.3,161.32,160.96,161.02,33376.0,157.2753,157.2948,156.9438,157.0023,33376.0
2023-04-05 10:30:00,160.96,161.27,160.96,161.07,9615.0,156.9438,157.2461,156.9438,157.0511,9615.0
2023-04-05 10:35:00,161.07,161.27,161.04,161.08,5634.0,157.0511,157.2461,157.0218,157.0608,5634.0
2023-04-05 10:40:00,161.06,161.25,160.84,160.86,30989.0,157.0413,157.2266,156.8268,156.8463,30989.0
2023-04-05 10:45:00,160.86,161.02,160.54,160.61,24808.0,156.8463,157.0023,156.5343,156.6026,24808.0
2023-04-05 10:50:00,160.6,160.65,160.35,160.65,17009.0,156.5928,156.6416,156.349,156.6416,17009.0
2023-04-05 10:55:00,160.65,160.77,160.54,160.62,15647.0,156.6416,156.7586,156.5343,156.6123,15647.0
2023-04-05 11:00:00,160.61,160.73,160.53,160.71,9798.0,156.6026,156.7196,156.5246,156.7001,9798.0
2023-04-05 11:05:00,160.68,160.9,160.65,160.79,12215.0,156.6708,156.8853,156.6416,156.7781,12215.0
2023-04-05 11:10:00,160.78,161.09,160.72,160.92,17541.0,156.7683,157.0706,156.7098,156.9048,17541.0
2023-04-05 11:15:00,160.88,161.04,160.88,160.95,24660.0,156.8658,157.0218,156.8658,156.9341,24660.0
2023-04-05 11:20:00,160.95,160.98,160.79,160.84,15774.0,156.9341,156.9633,156.7781,156.8268,15774.0
2023-04-05 11:25:00,160.82,160.86,160.62,160.86,13000.0,156.8073,156.8463,156.6123,156.8463,13000.0
2023-04-05 11:30:00,160.85,161.22,160.85,161.22,9917.0,156.8366,157.1973,156.8366,157.1973,9917.0
2023-04-05 11:35:00,161.22,161.28,161.08,161.08,10882.0,157.1973,157.2558,157.0608,157.0608,10882.0
2023-04-05 11:40:00,161.15,161.21,161.1,161.16,18072.0,157.1291,157.1876,157.0803,157.1388,18072.0
2023-04-05 11:45:00,161.14,161.29,161.03,161.14,24507.0,157.1193,157.2656,157.0121,157.1193,24507.0
2023-04-05 11:50:00,161.13,161.13,160.82,160.85,3840.0,157.1096,157.1096,156.8073,156.8366,3840.0
2023-04-05 11:55:00,160.87,161.15,160.84,161.15,12991.0,156.8561,157.1291,156.8268,157.1291,12991.0
2023-04-05 12:00:00,161.13,161.15,160.79,160.79,10928.0,157.1096,157.1291,156.7781,156.7781,10928.0
2023-04-05 12:05:00,160.81,160.83,160.53,160.69,15399.0,156.7976,156.8171,156.5246,156.6806,15399.0
2023-04-05 12:10:00,160.71,160.78,160.57,160.68,4322.0,156.7001,156.7683,156.5636,156.6708,4322.0
2023-04-05 12:15:00,160.65,160.69,160.4,160.68,7838.0,156.6416,156.6806,156.3978,156.6708,7838.0
2023-04-05 12:20:00,160.68,160.75,160.61,160.64,4925.0,156.6708,156.7391,156.6026,156.6318,4925.0
2023-04-05 12:25:00,160.61,160.61,160.4,160.53,11032.0,156.6026,156.6026,156.3978,156.5246,11032.0
2023-04-05 12:30:00,160.53,160.53,160.32,160.4,7215.0,156.5246,156.5246,156.3198,156.3978,7215.0
2023-04-05 12:35:00,160.41,160.66,160.39,160.62,7277.0,156.4075,156.6513,156.388,156.6123,7277.0
2023-04-05 12:40:00,160.55,160.7,160.47,160.55,5153.0,156.5441,156.6903,156.4661,156.5441,5153.0
2023-04-05 12:45:00,160.56,160.57,160.4,160.4,11489.0,156.5538,156.5636,156.3978,156.3978,11489.0
2023-04-05 12:50:00,160.45,160.45,160.34,160.42,10703.0,156.4465,156.4465,156.3393,156.4173,10703.0
2023-04-05 12:55:00,160.39,160.58,160.39,160.52,4795.0,156.388,156.5733,156.388,156.5148,4795.0
2023-04-05 13:00:00,160.51,160.7,160.48,160.7,11612.0,156.5051,156.6903,156.4758,156.6903,11612.0
2023-04-05 13:05:00,160.71,160.86,160.7,160.75,7804.0,156.7001,156.8463,156.6903,156.7391,7804.0
2023-04-05 13:10:00,160.75,160.97,160.73,160.92,7401.0,156.7391,156.9536,156.7196,156.9048,7401.0
2023-04-05 13:15:00,160.92,161.13,160.92,161.13,8673.0,156.9048,157.1096,156.9048,157.1096,8673.0
2023-04-05 13:20:00,161.16,161.27,161.13,161.2,10189.0,157.1388,157.2461,157.1096,157.1778,10189.0
2023-04-05 13:25:00,161.16,161.27,161.1,161.14,7607.0,157.1388,157.2461,157.0803,157.1193,7607.0
2023-04-05 13:30:00,161.15,161.27,161.13,161.24,17779.0,157.1291,157.2461,157.1096,157.2168,17779.0
2023-04-05 13:35:00,161.26,161.28,161.15,161.15,15469.0,157.2363,157.2558,157.1291,157.1291,15469.0
2023-04-05 13:40:00,161.17,161.18,160.95,161.06,28412.0,157.1486,157.1583,156.9341,157.0413,28412.0
2023-04-05 13:45:00,161.06,161.07,160.92,161.02,8774.0,157.0413,157.0511,156.9048,157.0023,8774.0
2023-04-05 13:50:00,161.06,161.32,161.06,161.28,13331.0,157.0413,157.2948,157.0413,157.2558,13331.0
2023-04-05 13:55:00,161.29,161.33,161.19,161.19,9411.0,157.2656,157.3046,157.1681,157.1681,9411.0
2023-04-05 14:00:00,161.2,161.42,161.17,161.36,8775.0,157.1778,157.3923,157.1486,157.3338,8775.0
2023-04-05 14:05:00,161.39,161.55,161.37,161.37,15034.0,157.3631,157.5191,157.3436,157.3436,15034.0
2023-04-05 14:10:00,161.34,161.37,161.26,161.35,7466.0,157.3143,157.3436,157.2363,157.3241,7466.0
2023-04-05 14:15:00,161.34,161.38,161.25,161.32,5072.0,157.3143,157.3533,157.2266,157.2948,5072.0
2023-04-05 14:20:00,161.3,161.31,161.12,161.14,17253.0,157.2753,157.2851,157.0998,157.1193,17253.0
2023-04-05 14:25:00,161.16,161.31,161.12,161.14,10430.0,157.1388,157.2851,157.0998,157.1193,10430.0
2023-04-05 14:30:00,161.12,161.24,161.08,161.2,6786.0,157.0998,157.2168,157.0608,157.1778,6786.0
2023-04-05 14:35:00,161.19,161.3,161.1,161.12,7221.0,157.1681,157.2753,157.0803,157.0998,7221.0
2023-04-05 14:40:00,161.13,161.18,160.81,160.88,12399.0,157.1096,157.1583,156.7976,156.8658,12399.0
2023-04-05 14:45:00,160.86,161.05,160.85,160.95,9646.0,156.8463,157.0316,156.8366,156.9341,9646.0
2023-04-05 14:50:00,160.97,161.03,160.94,161.01,6617.0,156.9536,157.0121,156.9243,156.9926,6617.0
2023-04-05 14:55:00,161.0,161.14,161.0,161.1,4355.0,156.9828,157.1193,156.9828,157.0803,4355.0
2023-04-05 15:00:00,161.06,161.1,160.94,161.0,7432.0,157.0413,157.0803,156.9243,156.9828,7432.0
2023-04-05 15:05:00,161.02,161.09,160.93,160.95,6705.0,157.0023,157.0706,156.9146,156.9341,6705.0
2023-04-05 15:10:00,161.01,161.01,160.89,160.94,5885.0,156.9926,156.9926,156.8756,156.9243,5885.0
2023-04-05 15:15:00,160.93,160.99,160.89,160.93,10233.0,156.9146,156.9731,156.8756,156.9146,10233.0
2023-04-05 15:20:00,160.94,160.95,160.81,160.91,11254.0,156.9243,156.9341,156.7976,156.8951,11254.0
2023-04-05 15:25:00,160.92,161.17,160.92,161.03,10780.0,156.9048,157.1486,156.9048,157.0121,10780.0
2023-04-05 15:30:00,161.07,161.28,161.07,161.19,14945.0,157.0511,157.2558,157.0511,157.1681,14945.0
2023-04-05 15:35:00,161.19,161.24,161.03,161.06,16176.0,157.1681,157.2168,157.0121,157.0413,16176.0
2023-04-05 15:40:00,161.05,161.29,161.0,161.29,19263.0,157.0316,157.2656,156.9828,157.2656,19263.0
2023-04-05 15:45:00,161.28,161.32,161.13,161.21,18661.0,157.2558,157.2948,157.1096,157.1876,18661.0
2023-04-05 15:50:00,161.22,161.37,161.2,161.26,42706.0,157.1973,157.3436,157.1778,157.2363,42706.0
2023-04-05 15:55:00,161.27,161.28,161.01,161.08,135202.0,157.2461,157.2558,156.9926,157.0608,135202.0
2023-04-06 09:30:00,160.63,160.79,160.27,160.46,45014.0,156.6221,156.7781,156.271,156.4563,45014.0
2023-04-06 09:35:00,160.53,160.62,160.16,160.16,14711.0,156.5246,156.6123,156.1638,156.1638,14711.0
2023-04-06 09:40:00,160.15,160.23,159.71,159.87,11456.0,156.154,156.232,155.725,155.881,11456.0
2023-04-06 09:45:00,159.89,160.23,159.89,160.18,22586.0,155.9005,156.232,155.9005,156.1833,22586.0
2023-04-06 09:50:00,160.19,160.45,160.19,160.31,11626.0,156.193,156.4465,156.193,156.31,11626.0
2023-04-06 09:55:00,160.2,160.38,160.18,160.31,9615.0,156.2028,156.3783,156.1833,156.31,9615.0
2023-04-06 10:00:00,160.3,160.5,160.04,160.05,14182.0,156.3003,156.4953,156.0468,156.0565,14182.0
2023-04-06 10:05:00,160.08,160.57,160.08,160.35,19387.0,156.0858,156.5636,156.0858,156.349,19387.0
2023-04-06 10:10:00,160.35,160.63,160.34,160.4,28814.0,156.349,156.6221,156.3393,156.3978,28814.0
2023-04-06 10:15:00,160.43,160.49,160.33,160.44,16567.0,156.427,156.4856,156.3295,156.4368,16567.0
2023-04-06 10:20:00,160.38,160.38,159.95,160.01,13886.0,156.3783,156.3783,155.959,156.0175,13886.0
2023-04-06 10:25:00,160.0,160.05,159.78,159.83,20433.0,156.0078,156.0565,155.7933,155.842,20433.0
2023-04-06 10:30:00,159.81,159.87,159.61,159.76,22231.0,155.8225,155.881,155.6275,155.7738,22231.0
2023-04-06 10:35:00,159.76,159.79,159.35,159.35,43071.0,155.7738,155.803,155.374,155.374,43071.0
2023-04-06 10:40:00,159.36,159.39,159.1,159.29,21417.0,155.3837,155.413,155.1302,155.3155,21417.0
2023-04-06 10:45:00,159.3,159.44,159.25,159.29,22037.0,155.3252,155.4618,155.2765,155.3155,22037.0
2023-04-06 10:50:00,159.29,159.36,159.12,159.25,24862.0,155.3155,155.3837,155.1497,155.2765,24862.0
2023-04-06 10:55:00,159.22,159.41,159.0,159.24,33885.0,155.2472,155.4325,155.0327,155.2667,33885.0
2023-04-06 11:00:00,159.24,159.49,159.17,159.45,22766.0,155.2667,155.5105,155.1985,155.4715,22766.0
2023-04-06 11:05:00,159.44,159.61,159.4,159.53,29691.0,155.4618,155.6275,155.4227,155.5495,29691.0
2023-04-06 11:10:00,159.53,159.91,159.52,159.78,27253.0,155.5495,155.92,155.5398,155.7933,27253.0
2023-04-06 11:15:00,159.76,159.79,159.59,159.66,14144.0,155.7738,155.803,155.608,155.6763,14144.0
2023-04-06 11:20:00,159.65,159.69,159.5,159.51,22172.0,155.6665,155.7055,155.5203,155.53,22172.0
2023-04-06 11:25:00,159.49,159.66,159.46,159.57,13971.0,155.5105,155.6763,155.4813,155.5885,13971.0
2023-04-06 11:30:00,159.6,159.6,159.33,159.37,14903.0,155.6178,155.6178,155.3545,155.3935,14903.0
2023-04-06 11:35:00,159.34,159.54,159.32,159.45,10873.0,155.3642,155.5593,155.3447,155.4715,10873.0
2023-04-06 11:40:00,159.46,159.54,159.39,159.44,9664.0,155.4813,155.5593,155.413,155.4618,9664.0
2023-04-06 11:45:00,159.43,159.64,159.34,159.61,10355.0,155.452,155.6568,155.3642,155.6275,10355.0
2023-04-06 11:50:00,159.57,159.61,159.46,159.53,14207.0,155.5885,155.6275,155.4813,155.5495,14207.0
2023-04-06 11:55:00,159.56,159.89,159.56,159.76,14238.0,155.5788,155.9005,155.5788,155.7738,14238.0
2023-04-06 12:00:00,159.82,160.13,159.81,160.03,24738.0,155.8323,156.1345,155.8225,156.037,24738.0
2023-04-06 12:05:00,160.07,160.13,159.95,159.99,14895.0,156.076,156.1345,155.959,155.998,14895.0
2023-04-06 12:10:00,159.98,160.08,159.96,159.99,10458.0,155.9883,156.0858,155.9688,155.998,10458.0
2023-04-06 12:15:00,159.99,160.06,159.83,159.84,18715.0,155.998,156.0663,155.842,155.8518,18715.0
2023-04-06 12:20:00,159.82,159.84,159.68,159.75,19463.0,155.8323,155.8518,155.6958,155.764,19463.0
2023-04-06 12:25:00,159.73,159.73,159.63,159.66,9471.0,155.7445,155.7445,155.647,155.6763,9471.0
2023-04-06 12:30:00,159.67,159.98,159.66,159.94,41757.0,155.686,155.9883,155.6763,155.9493,41757.0
2023-04-06 12:35:00,159.91,160.15,159.75,160.13,42018.0,155.92,156.154,155.764,156.1345,42018.0
2023-04-06 12:40:00,160.14,160.37,160.04,160.19,29680.0,156.1443,156.3685,156.0468,156.193,29680.0
2023-04-06 12:45:00,160.15,160.17,159.87,159.87,7722.0,156.154,156.1735,155.881,155.881,7722.0
2023-04-06 12:50:00,159.87,160.0,159.86,159.88,8743.0,155.881,156.0078,155.8713,155.8908,8743.0
2023-04-06 12:55:00,159.86,159.86,159.61,159.66,44824.0,155.8713,155.8713,155.6275,155.6763,44824.0
2023-04-06 13:00:00,159.68,159.82,159.58,159.82,11526.0,155.6958,155.8323,155.5983,155.8323,11526.0
2023-04-06 13:05:00,159.81,159.88,159.77,159.86,7291.0,155.8225,155.8908,155.7835,155.8713,7291.0
2023-04-06 13:10:00,159.84,159.94,159.78,159.79,6048.0,155.8518,155.9493,155.7933,155.803,6048.0
2023-04-06 13:15:00,159.78,159.98,159.77,159.9,20683.0,155.7933,155.9883,155.7835,155.9103,20683.0
2023-04-06 13:20:00,159.92,160.0,159.87,159.92,15159.0,155.9298,156.0078,155.881,155.9298,15159.0
2023-04-06 13:25:00,159.91,159.96,159.82,159.89,17484.0,155.92,155.9688,155.8323,155.9005,17484.0
2023-04-06 13:30:00,159.88,159.97,159.75,159.8,11502.0,155.8908,155.9785,155.764,155.8128,11502.0
2023-04-06 13:35:00,159.8,159.92,159.79,159.79,9305.0,155.8128,155.9298,155.803,155.803,9305.0
2023-04-06 13:40:00,159.82,159.86,159.69,159.81,7868.0,155.8323,155.8713,155.7055,155.8225,7868.0
2023-04-06 13:45:00,159.77,159.77,159.55,159.61,7282.0,155.7835,155.7835,155.569,155.6275,7282.0
2023-04-06 13:50:00,159.62,159.71,159.59,159.59,21798.0,155.6373,155.725,155.608,155.608,21798.0
2023-04-06 13:55:00,159.58,159.66,159.49,159.49,7535.0,155.5983,155.6763,155.5105,155.5105,7535.0
2023-04-06 14:00:00,159.45,159.53,159.43,159.43,13751.0,155.4715,155.5495,155.452,155.452,13751.0
2023-04-06 14:05:00,159.43,159.49,159.39,159.41,11422.0,155.452,155.5105,155.413,155.4325,11422.0
2023-04-06 14:10:00,159.4,159.45,159.27,159.29,26637.0,155.4227,155.4715,155.296,155.3155,26637.0
2023-04-06 14:15:00,159.3,159.4,159.27,159.37,13922.0,155.3252,155.4227,155.296,155.3935,13922.0
2023-04-06 14:20:00,159.38,159.4,159.26,159.29,22334.0,155.4032,155.4227,155.2862,155.3155,22334.0
2023-04-06 14:25:00,159.28,159.34,159.22,159.27,32701.0,155.3057,155.3642,155.2472,155.296,32701.0
2023-04-06 14:30:00,159.29,159.35,159.25,159.33,22126.0,155.3155,155.374,155.2765,155.3545,22126.0
2023-04-06 14:35:00,159.32,159.45,159.31,159.32,17179.0,155.3447,155.4715,155.335,155.3447,17179.0
2023-04-06 14:40:00,159.32,159.34,159.14,159.15,28930.0,155.3447,155.3642,155.1692,155.179,28930.0
2023-04-06 14:45:00,159.14,159.37,159.13,159.36,17504.0,155.1692,155.3935,155.1595,155.3837,17504.0
2023-04-06 14:50:00,159.36,159.38,159.26,159.28,17220.0,155.3837,155.4032,155.2862,155.3057,17220.0
2023-04-06 14:55:00,159.27,159.29,159.04,159.04,19709.0,155.296,155.3155,155.0717,155.0717,19709.0
2023-04-06 15:00:00,159.05,159.22,159.02,159.05,22297.0,155.0815,155.2472,155.0522,155.0815,22297.0
2023-04-06 15:05:00,159.07,159.11,158.9,158.92,24974.0,155.101,155.14,154.9352,154.9547,24974.0
2023-04-06 15:10:00,158.91,158.91,158.67,158.78,32331.0,154.945,154.945,154.711,154.8182,32331.0
2023-04-06 15:15:00,158.78,158.78,158.62,158.68,40524.0,154.8182,154.8182,154.6622,154.7207,40524.0
2023-04-06 15:20:00,158.67,158.72,158.51,158.55,74664.0,154.711,154.7597,154.555,154.594,74664.0
2023-04-06 15:25:00,158.55,158.63,158.53,158.61,32358.0,154.594,154.672,154.5745,154.6525,32358.0
2023-04-06 15:30:00,158.62,158.68,158.55,158.63,62693.0,154.6622,154.7207,154.594,154.672,62693.0
2023-04-06 15:35:00,158.65,158.68,158.48,158.52,47766.0,154.6915,154.7207,154.5257,154.5647,47766.0
2023-04-06 15:40:00,158.5,158.59,158.38,158.57,44706.0,154.5452,154.633,154.4282,154.6135,44706.0
2023-04-06 15:45:00,158.56,158.57,158.25,158.42,90111.0,154.6037,154.6135,154.3014,154.4672,90111.0
2023-04-06 15:50:00,158.41,158.51,158.23,158.44,101723.0,154.4575,154.555,154.2819,154.4867,101723.0
2023-04-06 15:55:00,158.44,158.84,158.41,158.83,318498.0,154.4867,154.8767,154.4575,154.867,318498.0
2023-04-10 09:30:00,158.04,158.36,157.8,158.29,49686.0,154.0967,154.4087,153.8627,154.3404,49686.0
2023-04-10 09:35:00,158.19,158.63,158.15,158.55,24542.0,154.2429,154.672,154.2039,154.594,24542.0
2023-04-10 09:40:00,158.55,159.31,158.5,159.21,30227.0,154.594,155.335,154.5452,155.2375,30227.0
2023-04-10 09:45:00,159.29,159.52,159.2,159.4,23111.0,155.3155,155.5398,155.2277,155.4227,23111.0
2023-04-10 09:50:00,159.41,159.67,159.41,159.55,14941.0,155.4325,155.686,155.4325,155.569,14941.0
2023-04-10 09:55:00,159.63,159.85,159.26,159.5,35945.0,155.647,155.8615,155.2862,155.5203,35945.0
2023-04-10 10:00:00,159.46,160.09,159.45,160.06,16532.0,155.4813,156.0955,155.4715,156.0663,16532.0
2023-04-10 10:05:00,160.01,160.02,159.7,159.83,17449.0,156.0175,156.0273,155.7153,155.842,17449.0
2023-04-10 10:10:00,159.8,159.86,159.65,159.8,8894.0,155.8128,155.8713,155.6665,155.8128,8894.0
2023-04-10 10:15:00,159.81,159.95,159.47,159.57,15017.0,155.8225,155.959,155.491,155.5885,15017.0
2023-04-10 10:20:00,159.52,159.62,159.38,159.44,6291.0,155.5398,155.6373,155.4032,155.4618,6291.0
2023-04-10 10:25:00,159.42,159.52,159.18,159.39,15076.0,155.4422,155.5398,155.2082,155.413,15076.0
2023-04-10 10:30:00,159.45,159.78,159.45,159.75,11100.0,155.4715,155.7933,155.4715,155.764,11100.0
2023-04-10 10:35:00,159.74,159.84,159.66,159.76,15954.0,155.7543,155.8518,155.6763,155.7738,15954.0
2023-04-10 10:40:00,159.76,159.89,159.55,159.87,6310.0,155.7738,155.9005,155.569,155.881,6310.0
2023-04-10 10:45:00,159.88,159.89,159.65,159.72,8967.0,155.8908,155.9005,155.6665,155.7348,8967.0
2023-04-10 10:50:00,159.74,159.77,159.58,159.76,11126.0,155.7543,155.7835,155.5983,155.7738,11126.0
2023-04-10 10:55:00,159.79,159.93,159.75,159.75,12599.0,155.803,155.9395,155.764,155.764,12599.0
2023-04-10 11:00:00,159.78,159.97,159.67,159.84,13338.0,155.7933,155.9785,155.686,155.8518,13338.0
2023-04-10 11:05:00,159.86,160.14,159.86,160.02,24662.0,155.8713,156.1443,155.8713,156.0273,24662.0
2023-04-10 11:10:00,160.02,160.48,160.0,160.33,25962.0,156.0273,156.4758,156.0078,156.3295,25962.0
2023-04-10 11:15:00,160.3,160.57,160.3,160.31,8342.0,156.3003,156.5636,156.3003,156.31,8342.0
2023-04-10 11:20:00,160.3,160.44,160.15,160.24,22478.0,156.3003,156.4368,156.154,156.2418,22478.0
2023-04-10 11:25:00,160.23,160.31,160.08,160.26,10569.0,156.232,156.31,156.0858,156.2613,10569.0
2023-04-10 11:30:00,160.27,160.33,160.22,160.27,2650.0,156.271,156.3295,156.2223,156.271,2650.0
2023-04-10 11:35:00,160.28,160.37,160.18,160.3,7752.0,156.2808,156.3685,156.1833,156.3003,7752.0
2023-04-10 11:40:00,160.27,160.33,160.04,160.12,10614.0,156.271,156.3295,156.0468,156.1248,10614.0
2023-04-10 11:45:00,160.15,160.2,159.87,159.97,24996.0,156.154,156.2028,155.881,155.9785,24996.0
2023-04-10 11:50:00,159.98,159.98,159.68,159.8,9299.0,155.9883,155.9883,155.6958,155.8128,9299.0
2023-04-10 11:55:00,159.77,159.82,159.6,159.6,5033.0,155.7835,155.8323,155.6178,155.6178,5033.0
2023-04-10 12:00:00,159.56,159.71,159.52,159.6,6528.0,155.5788,155.725,155.5398,155.6178,6528.0
2023-04-10 12:05:00,159.61,159.64,159.53,159.57,4140.0,155.6275,155.6568,155.5495,155.5885,4140.0
2023-04-10 12:10:00,159.6,159.67,159.57,159.61,9260.0,155.6178,155.686,155.5885,155.6275,9260.0
2023-04-10 12:15:00,159.63,159.86,159.63,159.84,5155.0,155.647,155.8713,155.647,155.8518,5155.0
2023-04-10 12:20:00,159.87,159.9,159.76,159.9,8199.0,155.881,155.9103,155.7738,155.9103,8199.0
2023-04-10 12:25:00,159.91,159.97,159.82,159.9,8147.0,155.92,155.9785,155.8323,155.9103,8147.0
2023-04-10 12:30:00,159.9,160.13,159.9,160.06,12139.0,155.9103,156.1345,155.9103,156.0663,12139.0
2023-04-10 12:35:00,160.06,160.36,160.03,160.27,12950.0,156.0663,156.3588,156.037,156.271,12950.0
2023-04-10 12:40:00,160.26,160.3,160.18,160.25,8145.0,156.2613,156.3003,156.1833,156.2515,8145.0
2023-04-10 12:45:00,160.28,160.28,160.18,160.27,10216.0,156.2808,156.2808,156.1833,156.271,10216.0
2023-04-10 12:50:00,160.29,160.33,160.23,160.26,7530.0,156.2905,156.3295,156.232,156.2613,7530.0
2023-04-10 12:55:00,160.28,160.33,160.28,160.3,6497.0,156.2808,156.3295,156.2808,156.3003,6497.0
2023-04-10 13:00:00,160.3,160.4,160.29,160.4,6864.0,156.3003,156.3978,156.2905,156.3978,6864.0
2023-04-10 13:05:00,160.41,160.58,160.38,160.58,7836.0,156.4075,156.5733,156.3783,156.5733,7836.0
2023-04-10 13:10:00,160.58,160.58,160.48,160.56,7875.0,156.5733,156.5733,156.4758,156.5538,7875.0
2023-04-10 13:15:00,160.57,160.65,160.5,160.53,8656.0,156.5636,156.6416,156.4953,156.5246,8656.0
2023-04-10 13:20:00,160.5,160.54,160.41,160.45,6655.0,156.4953,156.5343,156.4075,156.4465,6655.0
2023-04-10 13:25:00,160.43,160.69,160.43,160.65,12595.0,156.427,156.6806,156.427,156.6416,12595.0
2023-04-10 13:30:00,160.65,160.7,160.57,160.61,7782.0,156.6416,156.6903,156.5636,156.6026,7782.0
2023-04-10 13:35:00,160.6,160.72,160.58,160.67,31053.0,156.5928,156.7098,156.5733,156.6611,31053.0
2023-04-10 13:40:00,160.69,160.72,160.49,160.65,11583.0,156.6806,156.7098,156.4856,156.6416,11583.0
2023-04-10 13:45:00,160.67,160.75,160.63,160.72,8258.0,156.6611,156.7391,156.6221,156.7098,8258.0
2023-04-10 13:50:00,160.72,160.73,160.52,160.52,4721.0,156.7098,156.7196,156.5148,156.5148,4721.0
2023-04-10 13:55:00,160.42,160.42,160.34,160.41,3002.0,156.4173,156.4173,156.3393,156.4075,3002.0
2023-04-10 14:00:00,160.37,160.37,160.19,160.29,7043.0,156.3685,156.3685,156.193,156.2905,7043.0
2023-04-10 14:05:00,160.31,160.4,160.3,160.31,5969.0,156.31,156.3978,156.3003,156.31,5969.0
2023-04-10 14:10:00,160.31,160.47,160.31,160.43,5453.0,156.31,156.4661,156.31,156.427,5453.0
2023-04-10 14:15:00,160.44,160.59,160.44,160.56,7781.0,156.4368,156.5831,156.4368,156.5538,7781.0
2023-04-10 14:20:00,160.56,160.6,160.45,160.46,4309.0,156.5538,156.5928,156.4465,156.4563,4309.0
2023-04-10 14:25:00,160.46,160.48,160.4,160.46,7466.0,156.4563,156.4758,156.3978,156.4563,7466.0
2023-04-10 14:30:00,160.47,160.55,160.39,160.46,7698.0,156.4661,156.5441,156.388,156.4563,7698.0
2023-04-10 14:35:00,160.46,160.56,160.39,160.56,5102.0,156.4563,156.5538,156.388,156.5538,5102.0
2023-04-10 14:40:00,160.56,160.56,160.44,160.47,6475.0,156.5538,156.5538,156.4368,156.4661,6475.0
2023-04-10 14:45:00,160.47,160.57,160.46,160.55,6901.0,156.4661,156.5636,156.4563,156.5441,6901.0
2023-04-10 14:50:00,160.56,160.69,160.54,160.65,9102.0,156.5538,156.6806,156.5343,156.6416,9102.0
2023-04-10 14:55:00,160.66,160.74,160.64,160.72,11610.0,156.6513,156.7293,156.6318,156.7098,11610.0
2023-04-10 15:00:00,160.74,160.81,160.69,160.75,5530.0,156.7293,156.7976,156.6806,156.7391,5530.0
2023-04-10 15:05:00,160.75,160.77,160.61,160.74,19858.0,156.7391,156.7586,156.6026,156.7293,19858.0
2023-04-10 15:10:00,160.76,160.83,160.73,160.79,21745.0,156.7488,156.8171,156.7196,156.7781,21745.0
2023-04-10 15:15:00,160.8,160.87,160.76,160.87,9697.0,156.7878,156.8561,156.7488,156.8561,9697.0
2023-04-10 15:20:00,160.86,160.94,160.8,160.84,31119.0,156.8463,156.9243,156.7878,156.8268,31119.0
2023-04-10 15:25:00,160.84,160.84,160.71,160.8,8306.0,156.8268,156.8268,156.7001,156.7878,8306.0
2023-04-10 15:30:00,160.8,160.9,160.79,160.83,12550.0,156.7878,156.8853,156.7781,156.8171,12550.0
2023-04-10 15:35:00,160.81,160.91,160.72,160.91,15870.0,156.7976,156.8951,156.7098,156.8951,15870.0
2023-04-10 15:40:00,160.9,161.04,160.74,160.75,34750.0,156.8853,157.0218,156.7293,156.7391,34750.0
2023-04-10 15:45:00,160.72,160.83,160.68,160.78,21925.0,156.7098,156.8171,156.6708,156.7683,21925.0
2023-04-10 15:50:00,160.79,160.83,160.57,160.78,44261.0,156.7781,156.8171,156.5636,156.7683,44261.0
2023-04-10 15:55:00,160.8,161.17,160.75,161.14,138705.0,156.7878,157.1486,156.7391,157.1193,138705.0
2023-04-11 09:30:00,161.67,161.78,161.02,161.04,39027.0,157.6361,157.7434,157.0023,157.0218,39027.0
2023-04-11 09:35:00,160.99,161.27,160.97,161.12,9751.0,156.9731,157.2461,156.9536,157.0998,9751.0
2023-04-11 09:40:00,161.09,161.16,160.7,161.13,12012.0,157.0706,157.1388,156.6903,157.1096,12012.0
2023-04-11 09:45:00,161.16,161.63,161.01,161.38,33525.0,157.1388,157.5971,156.9926,157.3533,33525.0
2023-04-11 09:50:00,161.37,161.42,160.9,160.94,8879.0,157.3436,157.3923,156.8853,156.9243,8879.0
2023-04-11 09:55:00,160.9,161.01,160.41,160.52,18089.0,156.8853,156.9926,156.4075,156.5148,18089.0
2023-04-11 10:00:00,160.58,160.97,160.58,160.92,19279.0,156.5733,156.9536,156.5733,156.9048,19279.0
2023-04-11 10:05:00,160.99,161.37,160.89,161.29,12310.0,156.9731,157.3436,156.8756,157.2656,12310.0
2023-04-11 10:10:00,161.29,161.35,160.99,161.01,20087.0,157.2656,157.3241,156.9731,156.9926,20087.0
2023-04-11 10:15:00,161.04,161.11,160.97,161.01,9416.0,157.0218,157.0901,156.9536,156.9926,9416.0
2023-04-11 10:20:00,160.97,161.14,160.91,161.14,11997.0,156.9536,157.1193,156.8951,157.1193,11997.0
2023-04-11 10:25:00,161.15,161.19,161.04,161.15,13971.0,157.1291,157.1681,157.0218,157.1291,13971.0
2023-04-11 10:30:00,161.16,161.24,160.88,160.88,6254.0,157.1388,157.2168,156.8658,156.8658,6254.0
2023-04-11 10:35:00,160.85,160.85,160.54,160.61,9135.0,156.8366,156.8366,156.5343,156.6026,9135.0
2023-04-11 10:40:00,160.61,160.74,160.42,160.43,15289.0,156.6026,156.7293,156.4173,156.427,15289.0
2023-04-11 10:45:00,160.39,160.56,160.31,160.5,12483.0,156.388,156.5538,156.31,156.4953,12483.0
2023-04-11 10:50:00,160.51,160.56,160.41,160.49,10472.0,156.5051,156.5538,156.4075,156.4856,10472.0
2023-04-11 10:55:00,160.49,160.7,160.46,160.53,13381.0,156.4856,156.6903,156.4563,156.5246,13381.0
2023-04-11 11:00:00,160.56,160.7,160.53,160.58,9130.0,156.5538,156.6903,156.5246,156.5733,9130.0
2023-04-11 11:05:00,160.56,160.61,160.35,160.37,10046.0,156.5538,156.6026,156.349,156.3685,10046.0
2023-04-11 11:10:00,160.38,160.57,160.37,160.5,10954.0,156.3783,156.5636,156.3685,156.4953,10954.0
2023-04-11 11:15:00,160.51,160.64,160.42,160.6,13168.0,156.5051,156.6318,156.4173,156.5928,13168.0
2023-04-11 11:20:00,160.64,160.81,160.64,160.72,10074.0,156.6318,156.7976,156.6318,156.7098,10074.0
2023-04-11 11:25:00,160.71,160.88,160.59,160.82,13473.0,156.7001,156.8658,156.5831,156.8073,13473.0
2023-04-11 11:30:00,160.82,160.91,160.68,160.84,18327.0,156.8073,156.8951,156.6708,156.8268,18327.0
2023-04-11 11:35:00,160.81,160.81,160.6,160.73,10037.0,156.7976,156.7976,156.5928,156.7196,10037.0
2023-04-11 11:40:00,160.72,160.92,160.69,160.78,4219.0,156.7098,156.9048,156.6806,156.7683,4219.0
2023-04-11 11:45:00,160.85,161.25,160.85,161.24,5950.0,156.8366,157.2266,156.8366,157.2168,5950.0
2023-04-11 11:50:00,161.26,161.46,161.24,161.44,7280.0,157.2363,157.4313,157.2168,157.4118,7280.0
2023-04-11 11:55:00,161.46,161.66,161.43,161.64,13438.0,157.4313,157.6264,157.4021,157.6069,13438.0
2023-04-11 12:00:00,161.65,161.7,161.56,161.64,12931.0,157.6166,157.6654,157.5289,157.6069,12931.0
2023-04-11 12:05:00,161.69,161.84,161.68,161.78,12447.0,157.6556,157.8019,157.6459,157.7434,12447.0
2023-04-11 12:10:00,161.79,162.11,161.78,161.92,13463.0,157.7531,158.0651,157.7434,157.8799,13463.0
2023-04-11 12:15:00,161.91,161.93,161.58,161.64,5393.0,157.8701,157.8896,157.5484,157.6069,5393.0
2023-04-11 12:20:00,161.66,161.72,161.51,161.6,5079.0,157.6264,157.6849,157.4801,157.5679,5079.0
2023-04-11 12:25:00,161.55,161.56,161.43,161.44,4939.0,157.5191,157.5289,157.4021,157.4118,4939.0
2023-04-11 12:30:00,161.44,161.61,161.41,161.58,5534.0,157.4118,157.5776,157.3826,157.5484,5534.0
2023-04-11 12:35:00,161.57,161.57,161.33,161.36,6183.0,157.5386,157.5386,157.3046,157.3338,6183.0
2023-04-11 12:40:00,161.36,161.42,161.26,161.3,5707.0,157.3338,157.3923,157.2363,157.2753,5707.0
2023-04-11 12:45:00,161.31,161.35,161.28,161.31,3986.0,157.2851,157.3241,157.2558,157.2851,3986.0
2023-04-11 12:50:00,161.31,161.6,161.28,161.57,14626.0,157.2851,157.5679,157.2558,157.5386,14626.0
2023-04-11 12:55:00,161.56,161.65,161.5,161.5,4987.0,157.5289,157.6166,157.4704,157.4704,4987.0
2023-04-11 13:00:00,161.56,161.59,161.45,161.5,4762.0,157.5289,157.5581,157.4216,157.4704,4762.0
2023-04-11 13:05:00,161.54,161.79,161.54,161.73,4539.0,157.5094,157.7531,157.5094,157.6946,4539.0
2023-04-11 13:10:00,161.74,161.91,161.74,161.83,7189.0,157.7044,157.8701,157.7044,157.7921,7189.0
2023-04-11 13:15:00,161.83,161.92,161.8,161.84,8513.0,157.7921,157.8799,157.7629,157.8019,8513.0
2023-04-11 13:20:00,161.85,161.87,161.58,161.69,6731.0,157.8116,157.8311,157.5484,157.6556,6731.0
2023-04-11 13:25:00,161.71,161.77,161.67,161.71,4360.0,157.6751,157.7336,157.6361,157.6751,4360.0
2023-04-11 13:30:00,161.73,161.74,161.57,161.57,5070.0,157.6946,157.7044,157.5386,157.5386,5070.0
2023-04-11 13:35:00,161.56,161.68,161.55,161.6,6433.0,157.5289,157.6459,157.5191,157.5679,6433.0
2023-04-11 13:40:00,161.61,161.61,161.42,161.43,7644.0,157.5776,157.5776,157.3923,157.4021,7644.0
2023-04-11 13:45:00,161.46,161.55,161.43,161.54,6454.0,157.4313,157.5191,157.4021,157.5094,6454.0
2023-04-11 13:50:00,161.56,161.74,161.44,161.74,8156.0,157.5289,157.7044,157.4118,157.7044,8156.0
2023-04-11 13:55:00,161.72,161.78,161.67,161.68,8802.0,157.6849,157.7434,157.6361,157.6459,8802.0
2023-04-11 14:00:00,161.7,161.73,161.6,161.66,9099.0,157.6654,157.6946,157.5679,157.6264,9099.0
2023-04-11 14:05:00,161.67,161.73,161.63,161.71,5039.0,157.6361,157.6946,157.5971,157.6751,5039.0
2023-04-11 14:10:00,161.71,161.79,161.65,161.78,8842.0,157.6751,157.7531,157.6166,157.7434,8842.0
2023-04-11 14:15:00,161.78,161.92,161.78,161.87,7721.0,157.7434,157.8799,157.7434,157.8311,7721.0
2023-04-11 14:20:00,161.86,162.11,161.86,162.02,11222.0,157.8214,158.0651,157.8214,157.9774,11222.0
2023-04-11 14:25:00,162.01,162.09,161.95,162.08,4473.0,157.9676,158.0456,157.9091,158.0359,4473.0
2023-04-11 14:30:00,162.15,162.2,162.08,162.08,5432.0,158.1041,158.1529,158.0359,158.0359,5432.0
2023-04-11 14:35:00,162.13,162.17,162.07,162.14,6583.0,158.0846,158.1236,158.0261,158.0944,6583.0
2023-04-11 14:40:00,162.15,162.25,162.13,162.21,7742.0,158.1041,158.2016,158.0846,158.1626,7742.0
2023-04-11 14:45:00,162.23,162.3,162.12,162.13,9346.0,158.1821,158.2504,158.0749,158.0846,9346.0
2023-04-11 14:50:00,162.09,162.16,162.05,162.07,5762.0,158.0456,158.1139,158.0066,158.0261,5762.0
2023-04-11 14:55:00,162.06,162.19,162.03,162.14,9511.0,158.0164,158.1431,157.9871,158.0944,9511.0
2023-04-11 15:00:00,162.13,162.17,162.02,162.13,13556.0,158.0846,158.1236,157.9774,158.0846,13556.0
2023-04-11 15:05:00,162.16,162.32,162.11,162.29,10129.0,158.1139,158.2699,158.0651,158.2406,10129.0
2023-04-11 15:10:00,162.3,162.42,162.26,162.36,14188.0,158.2504,158.3674,158.2114,158.3089,14188.0
2023-04-11 15:15:00,162.36,162.47,162.36,162.37,10417.0,158.3089,158.4161,158.3089,158.3186,10417.0
2023-04-11 15:20:00,162.37,162.54,162.33,162.48,28201.0,158.3186,158.4844,158.2796,158.4259,28201.0
2023-04-11 15:25:00,162.49,162.54,162.31,162.46,24769.0,158.4356,158.4844,158.2601,158.4064,24769.0
2023-04-11 15:30:00,162.48,162.58,162.38,162.47,20325.0,158.4259,158.5234,158.3284,158.4161,20325.0
2023-04-11 15:35:00,162.49,162.53,162.4,162.41,28763.0,158.4356,158.4747,158.3479,158.3576,28763.0
2023-04-11 15:40:00,162.42,162.47,162.22,162.26,36269.0,158.3674,158.4161,158.1724,158.2114,36269.0
2023-04-11 15:45:00,162.2,162.2,161.9,161.9,35301.0,158.1529,158.1529,157.8604,157.8604,35301.0
2023-04-11 15:50:00,161.86,161.88,161.71,161.8,45275.0,157.8214,157.8409,157.6751,157.7629,45275.0
2023-04-11 15:55:00,161.81,161.84,161.54,161.84,98691.0,157.7726,157.8019,157.5094,157.8019,98691.0
2023-04-12 09:30:00,163.22,163.22,162.42,162.61,33101.0,159.1474,159.1474,158.3674,158.5527,33101.0
2023-04-12 09:35:00,162.72,163.2,162.56,162.62,12937.0,158.6599,159.1279,158.5039,158.5624,12937.0
2023-04-12 09:40:00,162.63,162.9,162.5,162.68,13565.0,158.5722,158.8354,158.4454,158.6209,13565.0
2023-04-12 09:45:00,162.68,162.82,161.93,162.04,26463.0,158.6209,158.7574,157.8896,157.9969,26463.0
2023-04-12 09:50:00,162.0,162.04,161.44,161.88,9326.0,157.9579,157.9969,157.4118,157.8409,9326.0
2023-04-12 09:55:00,161.97,161.99,161.5,161.7,8250.0,157.9286,157.9481,157.4704,157.6654,8250.0
2023-04-12 10:00:00,161.66,162.05,161.33,162.03,14247.0,157.6264,158.0066,157.3046,157.9871,14247.0
2023-04-12 10:05:00,161.99,162.19,161.77,162.06,11531.0,157.9481,158.1431,157.7336,158.0164,11531.0
2023-04-12 10:10:00,162.11,162.15,161.9,161.91,9327.0,158.0651,158.1041,157.8604,157.8701,9327.0
2023-04-12 10:15:00,161.88,161.92,161.09,161.09,27101.0,157.8409,157.8799,157.0706,157.0706,27101.0
2023-04-12 10:20:00,161.15,161.37,161.02,161.02,18594.0,157.1291,157.3436,157.0023,157.0023,18594.0
2023-04-12 10:25:00,161.0,161.15,160.66,161.14,16592.0,156.9828,157.1291,156.6513,157.1193,16592.0
2023-04-12 10:30:00,161.15,161.23,160.85,160.86,13948.0,157.1291,157.2071,156.8366,156.8463,13948.0
2023-04-12 10:35:00,160.82,160.88,160.55,160.57,13402.0,156.8073,156.8658,156.5441,156.5636,13402.0
2023-04-12 10:40:00,160.57,160.8,160.23,160.23,18338.0,156.5636,156.7878,156.232,156.232,18338.0
2023-04-12 10:45:00,160.22,160.5,160.14,160.45,28619.0,156.2223,156.4953,156.1443,156.4465,28619.0
2023-04-12 10:50:00,160.46,160.63,160.34,160.42,10637.0,156.4563,156.6221,156.3393,156.4173,10637.0
2023-04-12 10:55:00,160.42,160.42,160.0,160.1,23846.0,156.4173,156.4173,156.0078,156.1053,23846.0
2023-04-12 11:00:00,160.07,160.32,159.9,159.9,27652.0,156.076,156.3198,155.9103,155.9103,27652.0
2023-04-12 11:05:00,159.89,159.94,159.62,159.76,23149.0,155.9005,155.9493,155.6373,155.7738,23149.0
2023-04-12 11:10:00,159.69,159.7,159.4,159.61,7438.0,155.7055,155.7153,155.4227,155.6275,7438.0
2023-04-12 11:15:00,159.67,159.76,159.6,159.66,6729.0,155.686,155.7738,155.6178,155.6763,6729.0
2023-04-12 11:20:00,159.67,159.96,159.62,159.86,12824.0,155.686,155.9688,155.6373,155.8713,12824.0
2023-04-12 11:25:00,159.88,159.9,159.73,159.8,10438.0,155.8908,155.9103,155.7445,155.8128,10438.0
2023-04-12 11:30:00,159.81,159.84,159.63,159.78,12312.0,155.8225,155.8518,155.647,155.7933,12312.0
2023-04-12 11:35:00,159.78,160.03,159.72,159.99,12379.0,155.7933,156.037,155.7348,155.998,12379.0
2023-04-12 11:40:00,159.97,160.19,159.93,160.19,9585.0,155.9785,156.193,155.9395,156.193,9585.0
2023-04-12 11:45:00,160.15,160.39,160.1,160.29,13271.0,156.154,156.388,156.1053,156.2905,13271.0
2023-04-12 11:50:00,160.29,160.33,160.19,160.22,5750.0,156.2905,156.3295,156.193,156.2223,5750.0
2023-04-12 11:55:00,160.27,160.42,160.24,160.42,6579.0,156.271,156.4173,156.2418,156.4173,6579.0
2023-04-12 12:00:00,160.42,160.57,160.29,160.3,19097.0,156.4173,156.5636,156.2905,156.3003,19097.0
2023-04-12 12:05:00,160.29,160.54,160.27,160.5,6604.0,156.2905,156.5343,156.271,156.4953,6604.0
2023-04-12 12:10:00,160.49,160.64,160.48,160.61,11385.0,156.4856,156.6318,156.4758,156.6026,11385.0
2023-04-12 12:15:00,160.63,160.75,160.54,160.69,12361.0,156.6221,156.7391,156.5343,156.6806,12361.0
2023-04-12 12:20:00,160.69,160.86,160.69,160.72,5694.0,156.6806,156.8463,156.6806,156.7098,5694.0
2023-04-12 12:25:00,160.74,160.93,160.71,160.86,5377.0,156.7293,156.9146,156.7001,156.8463,5377.0
2023-04-12 12:30:00,160.89,161.15,160.89,161.03,17984.0,156.8756,157.1291,156.8756,157.0121,17984.0
2023-04-12 12:35:00,161.0,161.07,160.96,160.96,4151.0,156.9828,157.0511,156.9438,156.9438,4151.0
2023-04-12 12:40:00,160.93,160.94,160.64,160.71,5503.0,156.9146,156.9243,156.6318,156.7001,5503.0
2023-04-12 12:45:00,160.67,160.86,160.65,160.7,5096.0,156.6611,156.8463,156.6416,156.6903,5096.0
2023-04-12 12:50:00,160.76,160.81,160.69,160.72,5610.0,156.7488,156.7976,156.6806,156.7098,5610.0
2023-04-12 12:55:00,160.74,160.91,160.74,160.88,7140.0,156.7293,156.8951,156.7293,156.8658,7140.0
2023-04-12 13:00:00,160.89,160.96,160.71,160.9,5017.0,156.8756,156.9438,156.7001,156.8853,5017.0
2023-04-12 13:05:00,160.88,161.06,160.88,161.02,8124.0,156.8658,157.0413,156.8658,157.0023,8124.0
2023-04-12 13:10:00,161.09,161.22,161.0,161.2,10076.0,157.0706,157.1973,156.9828,157.1778,10076.0
2023-04-12 13:15:00,161.2,161.2,161.0,161.04,5938.0,157.1778,157.1778,156.9828,157.0218,5938.0
2023-04-12 13:20:00,161.03,161.11,160.87,160.94,4637.0,157.0121,157.0901,156.8561,156.9243,4637.0
2023-04-12 13:25:00,160.93,161.05,160.86,161.01,5390.0,156.9146,157.0316,156.8463,156.9926,5390.0
2023-04-12 13:30:00,161.08,161.11,160.99,161.0,5935.0,157.0608,157.0901,156.9731,156.9828,5935.0
2023-04-12 13:35:00,161.0,161.02,160.71,160.77,10590.0,156.9828,157.0023,156.7001,156.7586,10590.0
2023-04-12 13:40:00,160.76,160.86,160.63,160.68,10579.0,156.7488,156.8463,156.6221,156.6708,10579.0
2023-04-12 13:45:00,160.65,160.76,160.63,160.71,4356.0,156.6416,156.7488,156.6221,156.7001,4356.0
2023-04-12 13:50:00,160.69,160.73,160.59,160.59,5515.0,156.6806,156.7196,156.5831,156.5831,5515.0
2023-04-12 13:55:00,160.57,160.7,160.56,160.64,13467.0,156.5636,156.6903,156.5538,156.6318,13467.0
2023-04-12 14:00:00,160.63,160.85,160.6,160.77,8498.0,156.6221,156.8366,156.5928,156.7586,8498.0
2023-04-12 14:05:00,160.68,160.95,160.53,160.57,8608.0,156.6708,156.9341,156.5246,156.5636,8608.0
2023-04-12 14:10:00,160.55,160.96,160.5,160.92,7440.0,156.5441,156.9438,156.4953,156.9048,7440.0
2023-04-12 14:15:00,160.97,161.17,160.91,161.03,19794.0,156.9536,157.1486,156.8951,157.0121,19794.0
2023-04-12 14:20:00,161.02,161.11,160.81,160.88,15776.0,157.0023,157.0901,156.7976,156.8658,15776.0
2023-04-12 14:25:00,160.85,160.88,160.16,160.28,21073.0,156.8366,156.8658,156.1638,156.2808,21073.0
2023-04-12 14:30:00,160.28,160.28,159.98,159.98,16374.0,156.2808,156.2808,155.9883,155.9883,16374.0
2023-04-12 14:35:00,159.97,159.97,159.69,159.69,10638.0,155.9785,155.9785,155.7055,155.7055,10638.0
2023-04-12 14:40:00,159.68,159.89,159.65,159.81,8704.0,155.6958,155.9005,155.6665,155.8225,8704.0
2023-04-12 14:45:00,159.8,159.88,159.51,159.55,21696.0,155.8128,155.8908,155.53,155.569,21696.0
2023-04-12 14:50:00,159.56,159.65,159.46,159.6,8895.0,155.5788,155.6665,155.4813,155.6178,8895.0
2023-04-12 14:55:00,159.59,159.85,159.55,159.68,9318.0,155.608,155.8615,155.569,155.6958,9318.0
2023-04-12 15:00:00,159.67,159.82,159.5,159.56,18403.0,155.686,155.8323,155.5203,155.5788,18403.0
2023-04-12 15:05:00,159.57,159.62,159.45,159.5,11255.0,155.5885,155.6373,155.4715,155.5203,11255.0
2023-04-12 15:10:00,159.49,159.5,159.24,159.3,15519.0,155.5105,155.5203,155.2667,155.3252,15519.0
2023-04-12 15:15:00,159.24,159.24,159.09,159.13,24886.0,155.2667,155.2667,155.1205,155.1595,24886.0
2023-04-12 15:20:00,159.11,159.23,159.05,159.07,15011.0,155.14,155.257,155.0815,155.101,15011.0
2023-04-12 15:25:00,159.1,159.14,158.88,158.94,18818.0,155.1302,155.1692,154.9157,154.9742,18818.0
2023-04-12 15:30:00,158.94,159.13,158.86,158.95,26922.0,154.9742,155.1595,154.8962,154.984,26922.0
2023-04-12 15:35:00,158.93,159.1,158.88,159.07,19882.0,154.9645,155.1302,154.9157,155.101,19882.0
2023-04-12 15:40:00,159.11,159.14,158.92,159.0,18217.0,155.14,155.1692,154.9547,155.0327,18217.0
2023-04-12 15:45:00,158.95,159.31,158.93,158.96,43556.0,154.984,155.335,154.9645,154.9937,43556.0
2023-04-12 15:50:00,158.94,159.39,158.93,159.35,86461.0,154.9742,155.413,154.9645,155.374,86461.0
2023-04-12 15:55:00,159.35,159.36,159.14,159.33,163832.0,155.374,155.3837,155.1692,155.3545,163832.0
2023-04-13 09:30:00,159.8,160.11,159.57,159.91,47502.0,155.8128,156.115,155.5885,155.92,47502.0
2023-04-13 09:35:00,159.9,159.91,158.98,159.11,11419.0,155.9103,155.92,155.0132,155.14,11419.0
2023-04-13 09:40:00,159.0,159.9,159.0,159.58,17706.0,155.0327,155.9103,155.0327,155.5983,17706.0
2023-04-13 09:45:00,159.61,159.84,159.52,159.79,9862.0,155.6275,155.8518,155.5398,155.803,9862.0
2023-04-13 09:50:00,159.96,160.01,159.73,159.79,13989.0,155.9688,156.0175,155.7445,155.803,13989.0
2023-04-13 09:55:00,159.77,160.0,159.7,159.9,6098.0,155.7835,156.0078,155.7153,155.9103,6098.0
2023-04-13 10:00:00,159.96,160.0,159.68,159.86,8262.0,155.9688,156.0078,155.6958,155.8713,8262.0
2023-04-13 10:05:00,159.88,160.01,159.65,159.74,27616.0,155.8908,156.0175,155.6665,155.7543,27616.0
2023-04-13 10:10:00,159.75,160.22,159.74,160.08,16934.0,155.764,156.2223,155.7543,156.0858,16934.0
2023-04-13 10:15:00,160.11,160.53,160.1,160.46,22106.0,156.115,156.5246,156.1053,156.4563,22106.0
2023-04-13 10:20:00,160.5,160.52,160.16,160.33,18269.0,156.4953,156.5148,156.1638,156.3295,18269.0
2023-04-13 10:25:00,160.34,160.71,160.33,160.48,20040.0,156.3393,156.7001,156.3295,156.4758,20040.0
2023-04-13 10:30:00,160.5,160.56,160.16,160.47,15362.0,156.4953,156.5538,156.1638,156.4661,15362.0
2023-04-13 10:35:00,160.49,160.98,160.49,160.79,26180.0,156.4856,156.9633,156.4856,156.7781,26180.0
2023-04-13 10:40:00,160.81,160.92,160.56,160.75,24675.0,156.7976,156.9048,156.5538,156.7391,24675.0
2023-04-13 10:45:00,160.79,160.87,160.61,160.66,27532.0,156.7781,156.8561,156.6026,156.6513,27532.0
2023-04-13 10:50:00,160.69,161.14,160.68,160.94,23979.0,156.6806,157.1193,156.6708,156.9243,23979.0
2023-04-13 10:55:00,160.87,161.12,160.83,160.88,21439.0,156.8561,157.0998,156.8171,156.8658,21439.0
2023-04-13 11:00:00,160.93,160.97,160.78,160.84,15572.0,156.9146,156.9536,156.7683,156.8268,15572.0
2023-04-13 11:05:00,160.84,160.88,160.68,160.88,24139.0,156.8268,156.8658,156.6708,156.8658,24139.0
2023-04-13 11:10:00,160.87,161.03,160.82,160.88,12457.0,156.8561,157.0121,156.8073,156.8658,12457.0
2023-04-13 11:15:00,160.94,161.02,160.84,160.95,16178.0,156.9243,157.0023,156.8268,156.9341,16178.0
2023-04-13 11:20:00,160.96,161.1,160.9,161.09,9534.0,156.9438,157.0803,156.8853,157.0706,9534.0
2023-04-13 11:25:00,161.08,161.21,160.97,161.21,8538.0,157.0608,157.1876,156.9536,157.1876,8538.0
2023-04-13 11:30:00,161.18,161.22,161.04,161.1,17364.0,157.1583,157.1973,157.0218,157.0803,17364.0
2023-04-13 11:35:00,161.12,161.37,161.06,161.34,17847.0,157.0998,157.3436,157.0413,157.3143,17847.0
2023-04-13 11:40:00,161.36,161.5,161.21,161.24,27418.0,157.3338,157.4704,157.1876,157.2168,27418.0
2023-04-13 11:45:00,161.22,161.36,161.11,161.22,12800.0,157.1973,157.3338,157.0901,157.1973,12800.0
2023-04-13 11:50:00,161.21,161.28,161.03,161.03,7487.0,157.1876,157.2558,157.0121,157.0121,7487.0
2023-04-13 11:55:00,161.01,161.15,160.98,161.03,10765.0,156.9926,157.1291,156.9633,157.0121,10765.0
2023-04-13 12:00:00,161.06,161.32,161.03,161.25,10969.0,157.0413,157.2948,157.0121,157.2266,10969.0
2023-04-13 12:05:00,161.24,161.47,161.24,161.32,7118.0,157.2168,157.4411,157.2168,157.2948,7118.0
2023-04-13 12:10:00,161.27,161.48,161.24,161.28,12508.0,157.2461,157.4508,157.2168,157.2558,12508.0
2023-04-13 12:15:00,161.24,161.42,161.21,161.39,10498.0,157.2168,157.3923,157.1876,157.3631,10498.0
2023-04-13 12:20:00,161.35,161.59,161.31,161.51,6804.0,157.3241,157.5581,157.2851,157.4801,6804.0
2023-04-13 12:25:00,161.49,161.49,161.36,161.42,4550.0,157.4606,157.4606,157.3338,157.3923,4550.0
2023-04-13 12:30:00,161.4,161.41,161.29,161.36,11627.0,157.3728,157.3826,157.2656,157.3338,11627.0
2023-04-13 12:35:00,161.35,161.42,161.23,161.29,8232.0,157.3241,157.3923,157.2071,157.2656,8232.0
2023-04-13 12:40:00,161.33,161.4,161.16,161.36,22799.0,157.3046,157.3728,157.1388,157.3338,22799.0
2023-04-13 12:45:00,161.35,161.45,161.28,161.37,16348.0,157.3241,157.4216,157.2558,157.3436,16348.0
2023-04-13 12:50:00,161.37,161.52,161.34,161.46,11007.0,157.3436,157.4899,157.3143,157.4313,11007.0
2023-04-13 12:55:00,161.44,161.59,161.41,161.58,5424.0,157.4118,157.5581,157.3826,157.5484,5424.0
2023-04-13 13:00:00,161.59,161.71,161.44,161.69,13332.0,157.5581,157.6751,157.4118,157.6556,13332.0
2023-04-13 13:05:00,161.66,161.75,161.59,161.59,14743.0,157.6264,157.7141,157.5581,157.5581,14743.0
2023-04-13 13:10:00,161.55,161.99,161.55,161.94,24066.0,157.5191,157.9481,157.5191,157.8994,24066.0
2023-04-13 13:15:00,161.94,162.09,161.91,162.0,26306.0,157.8994,158.0456,157.8701,157.9579,26306.0
2023-04-13 13:20:00,162.0,162.03,161.84,161.87,16058.0,157.9579,157.9871,157.8019,157.8311,16058.0
2023-04-13 13:25:00,161.86,161.86,161.61,161.61,9184.0,157.8214,157.8214,157.5776,157.5776,9184.0
2023-04-13 13:30:00,161.58,161.75,161.49,161.52,35273.0,157.5484,157.7141,157.4606,157.4899,35273.0
2023-04-13 13:35:00,161.49,161.73,161.46,161.72,11052.0,157.4606,157.6946,157.4313,157.6849,11052.0
2023-04-13 13:40:00,161.7,161.93,161.66,161.88,10252.0,157.6654,157.8896,157.6264,157.8409,10252.0
2023-04-13 13:45:00,161.85,161.88,161.67,161.75,9291.0,157.8116,157.8409,157.6361,157.7141,9291.0
2023-04-13 13:50:00,161.76,161.88,161.73,161.83,7301.0,157.7239,157.8409,157.6946,157.7921,7301.0
2023-04-13 13:55:00,161.82,161.85,161.68,161.78,6905.0,157.7824,157.8116,157.6459,157.7434,6905.0
2023-04-13 14:00:00,161.74,161.82,161.65,161.77,5583.0,157.7044,157.7824,157.6166,157.7336,5583.0
2023-04-13 14:05:00,161.78,161.89,161.77,161.78,5871.0,157.7434,157.8506,157.7336,157.7434,5871.0
2023-04-13 14:10:00,161.83,161.83,161.69,161.75,10772.0,157.7921,157.7921,157.6556,157.7141,10772.0
2023-04-13 14:15:00,161.75,161.92,161.71,161.85,9816.0,157.7141,157.8799,157.6751,157.8116,9816.0
2023-04-13 14:20:00,161.85,161.94,161.79,161.79,8585.0,157.8116,157.8994,157.7531,157.7531,8585.0
2023-04-13 14:25:00,161.78,161.9,161.74,161.87,7594.0,157.7434,157.8604,157.7044,157.8311,7594.0
2023-04-13 14:30:00,161.87,161.92,161.83,161.86,7303.0,157.8311,157.8799,157.7921,157.8214,7303.0
2023-04-13 14:35:00,161.83,161.87,161.75,161.8,5894.0,157.7921,157.8311,157.7141,157.7629,5894.0
2023-04-13 14:40:00,161.77,162.0,161.76,161.98,10560.0,157.7336,157.9579,157.7239,157.9384,10560.0
2023-04-13 14:45:00,161.98,161.98,161.76,161.76,10466.0,157.9384,157.9384,157.7239,157.7239,10466.0
2023-04-13 14:50:00,161.81,161.84,161.7,161.76,10752.0,157.7726,157.8019,157.6654,157.7239,10752.0
2023-04-13 14:55:00,161.78,161.84,161.71,161.76,12802.0,157.7434,157.8019,157.6751,157.7239,12802.0
2023-04-13 15:00:00,161.76,161.95,161.74,161.91,19377.0,157.7239,157.9091,157.7044,157.8701,19377.0
2023-04-13 15:05:00,161.92,161.92,161.78,161.85,8587.0,157.8799,157.8799,157.7434,157.8116,8587.0
2023-04-13 15:10:00,161.87,161.89,161.7,161.81,13084.0,157.8311,157.8506,157.6654,157.7726,13084.0
2023-04-13 15:15:00,161.8,161.88,161.74,161.84,14408.0,157.7629,157.8409,157.7044,157.8019,14408.0
2023-04-13 15:20:00,161.83,161.97,161.79,161.81,16032.0,157.7921,157.9286,157.7531,157.7726,16032.0
2023-04-13 15:25:00,161.79,161.98,161.73,161.94,25435.0,157.7531,157.9384,157.6946,157.8994,25435.0
2023-04-13 15:30:00,161.93,161.95,161.79,161.94,34642.0,157.8896,157.9091,157.7531,157.8994,34642.0
2023-04-13 15:35:00,161.94,162.06,161.89,161.89,28940.0,157.8994,158.0164,157.8506,157.8506,28940.0
2023-04-13 15:40:00,161.9,162.23,161.9,162.22,35521.0,157.8604,158.1821,157.8604,158.1724,35521.0
2023-04-13 15:45:00,162.21,162.34,161.81,161.94,47367.0,158.1626,158.2894,157.7726,157.8994,47367.0
2023-04-13 15:50:00,161.92,162.3,161.85,162.22,107504.0,157.8799,158.2504,157.8116,158.1724,107504.0
2023-04-13 15:55:00,162.21,162.42,162.17,162.29,188854.0,158.1626,158.3674,158.1236,158.2406,188854.0
2023-04-14 09:30:00,164.24,164.66,163.59,163.69,77708.0,160.142,160.5515,159.5082,159.6057,77708.0
2023-04-14 09:35:00,163.76,164.13,163.42,163.64,36147.0,159.674,160.0347,159.3424,159.557,36147.0
2023-04-14 09:40:00,163.64,163.66,162.71,162.99,51528.0,159.557,159.5765,158.6502,158.9232,51528.0
2023-04-14 09:45:00,163.07,163.85,162.99,163.74,21772.0,159.0012,159.7617,158.9232,159.6545,21772.0
2023-04-14 09:50:00,163.75,164.12,163.58,164.1,29060.0,159.6642,160.025,159.4985,160.0055,29060.0
2023-04-14 09:55:00,164.12,164.77,164.01,164.63,29916.0,160.025,160.6588,159.9177,160.5223,29916.0
2023-04-14 10:00:00,164.51,164.7,164.23,164.39,29245.0,160.4052,160.5905,160.1322,160.2882,29245.0
2023-04-14 10:05:00,164.42,164.48,163.29,163.41,27790.0,160.3175,160.376,159.2157,159.3327,27790.0
2023-04-14 10:10:00,163.49,164.03,163.48,163.88,16730.0,159.4107,159.9372,159.4009,159.791,16730.0
2023-04-14 10:15:00,163.83,163.92,163.56,163.67,15602.0,159.7422,159.83,159.479,159.5862,15602.0
2023-04-14 10:20:00,163.74,163.88,163.38,163.46,19585.0,159.6545,159.791,159.3034,159.3814,19585.0
2023-04-14 10:25:00,163.47,163.6,163.34,163.42,9671.0,159.3912,159.518,159.2644,159.3424,9671.0
2023-04-14 10:30:00,163.41,163.61,163.09,163.24,8478.0,159.3327,159.5277,159.0207,159.1669,8478.0
2023-04-14 10:35:00,163.21,163.48,162.88,163.43,19187.0,159.1377,159.4009,158.8159,159.3522,19187.0
2023-04-14 10:40:00,163.41,163.45,162.88,163.1,7332.0,159.3327,159.3717,158.8159,159.0304,7332.0
2023-04-14 10:45:00,163.07,163.22,162.9,162.95,6315.0,159.0012,159.1474,158.8354,158.8842,6315.0
2023-04-14 10:50:00,162.9,162.96,162.41,162.47,11640.0,158.8354,158.8939,158.3576,158.4161,11640.0
2023-04-14 10:55:00,162.48,162.79,162.42,162.71,18383.0,158.4259,158.7282,158.3674,158.6502,18383.0
2023-04-14 11:00:00,162.69,162.77,162.39,162.48,15230.0,158.6307,158.7087,158.3381,158.4259,15230.0
2023-04-14 11:05:00,162.4,162.72,162.33,162.41,23415.0,158.3479,158.6599,158.2796,158.3576,23415.0
2023-04-14 11:10:00,162.42,162.86,162.41,162.8,19257.0,158.3674,158.7964,158.3576,158.7379,19257.0
2023-04-14 11:15:00,162.81,162.86,162.49,162.71,13198.0,158.7477,158.7964,158.4356,158.6502,13198.0
2023-04-14 11:20:00,162.77,162.95,162.7,162.81,14569.0,158.7087,158.8842,158.6404,158.7477,14569.0
2023-04-14 11:25:00,162.78,162.78,162.54,162.54,6603.0,158.7184,158.7184,158.4844,158.4844,6603.0
2023-04-14 11:30:00,162.52,162.58,162.34,162.55,9614.0,158.4649,158.5234,158.2894,158.4942,9614.0
2023-04-14 11:35:00,162.57,162.59,162.3,162.31,7838.0,158.5137,158.5332,158.2504,158.2601,7838.0
2023-04-14 11:40:00,162.35,162.47,162.24,162.37,5178.0,158.2991,158.4161,158.1919,158.3186,5178.0
2023-04-14 11:45:00,162.38,162.53,162.3,162.41,14776.0,158.3284,158.4747,158.2504,158.3576,14776.0
2023-04-14 11:50:00,162.44,162.57,162.35,162.57,22100.0,158.3869,158.5137,158.2991,158.5137,22100.0
2023-04-14 11:55:00,162.59,162.9,162.48,162.74,14250.0,158.5332,158.8354,158.4259,158.6794,14250.0
2023-04-14 12:00:00,162.68,162.77,162.51,162.51,9587.0,158.6209,158.7087,158.4551,158.4551,9587.0
2023-04-14 12:05:00,162.54,162.62,162.2,162.27,10867.0,158.4844,158.5624,158.1529,158.2211,10867.0
2023-04-14 12:10:00,162.28,162.29,162.03,162.15,16115.0,158.2309,158.2406,157.9871,158.1041,16115.0
2023-04-14 12:15:00,162.14,162.25,162.07,162.11,14067.0,158.0944,158.2016,158.0261,158.0651,14067.0
2023-04-14 12:20:00,162.09,162.18,161.82,161.82,17679.0,158.0456,158.1334,157.7824,157.7824,17679.0
2023-04-14 12:25:00,161.83,161.88,161.68,161.69,24424.0,157.7921,157.8409,157.6459,157.6556,24424.0
2023-04-14 12:30:00,161.68,161.86,161.55,161.76,21871.0,157.6459,157.8214,157.5191,157.7239,21871.0
2023-04-14 12:35:00,161.76,161.78,161.52,161.59,14644.0,157.7239,157.7434,157.4899,157.5581,14644.0
2023-04-14 12:40:00,161.56,161.83,161.56,161.67,7456.0,157.5289,157.7921,157.5289,157.6361,7456.0
2023-04-14 12:45:00,161.66,161.73,161.46,161.68,10660.0,157.6264,157.6946,157.4313,157.6459,10660.0
2023-04-14 12:50:00,161.65,161.77,161.57,161.65,9343.0,157.6166,157.7336,157.5386,157.6166,9343.0
2023-04-14 12:55:00,161.66,161.88,161.64,161.86,8859.0,157.6264,157.8409,157.6069,157.8214,8859.0
2023-04-14 13:00:00,161.89,162.06,161.84,162.06,17828.0,157.8506,158.0164,157.8019,158.0164,17828.0
2023-04-14 13:05:00,162.07,162.19,161.99,162.19,44849.0,158.0261,158.1431,157.9481,158.1431,44849.0
2023-04-14 13:10:00,162.22,162.53,162.17,162.35,15109.0,158.1724,158.4747,158.1236,158.2991,15109.0
2023-04-14 13:15:00,162.37,162.66,162.37,162.51,19818.0,158.3186,158.6014,158.3186,158.4551,19818.0
2023-04-14 13:20:00,162.5,162.51,162.29,162.36,14469.0,158.4454,158.4551,158.2406,158.3089,14469.0
2023-04-14 13:25:00,162.37,162.39,162.13,162.13,20389.0,158.3186,158.3381,158.0846,158.0846,20389.0
2023-04-14 13:30:00,162.06,162.15,161.87,162.15,14059.0,158.0164,158.1041,157.8311,158.1041,14059.0
2023-04-14 13:35:00,162.15,162.26,162.09,162.25,17741.0,158.1041,158.2114,158.0456,158.2016,17741.0
2023-04-14 13:40:00,162.28,162.37,162.02,162.11,16560.0,158.2309,158.3186,157.9774,158.0651,16560.0
2023-04-14 13:45:00,162.08,162.3,162.01,162.18,8794.0,158.0359,158.2504,157.9676,158.1334,8794.0
2023-04-14 13:50:00,162.22,162.35,162.22,162.29,5870.0,158.1724,158.2991,158.1724,158.2406,5870.0
2023-04-14 13:55:00,162.35,162.37,162.24,162.25,8075.0,158.2991,158.3186,158.1919,158.2016,8075.0
2023-04-14 14:00:00,162.26,162.34,162.17,162.18,9187.0,158.2114,158.2894,158.1236,158.1334,9187.0
2023-04-14 14:05:00,162.18,162.49,162.13,162.47,12398.0,158.1334,158.4356,158.0846,158.4161,12398.0
2023-04-14 14:10:00,162.46,162.61,162.42,162.52,6852.0,158.4064,158.5527,158.3674,158.4649,6852.0
2023-04-14 14:15:00,162.53,162.64,162.5,162.52,8918.0,158.4747,158.5819,158.4454,158.4649,8918.0
2023-04-14 14:20:00,162.54,162.7,162.49,162.67,9290.0,158.4844,158.6404,158.4356,158.6112,9290.0
2023-04-14 14:25:00,162.67,162.76,162.62,162.76,12166.0,158.6112,158.6989,158.5624,158.6989,12166.0
2023-04-14 14:30:00,162.77,162.9,162.77,162.84,21049.0,158.7087,158.8354,158.7087,158.7769,21049.0
2023-04-14 14:35:00,162.86,162.89,162.72,162.73,9675.0,158.7964,158.8257,158.6599,158.6697,9675.0
2023-04-14 14:40:00,162.73,162.77,162.6,162.75,17671.0,158.6697,158.7087,158.5429,158.6892,17671.0
2023-04-14 14:45:00,162.75,162.76,162.6,162.68,6708.0,158.6892,158.6989,158.5429,158.6209,6708.0
2023-04-14 14:50:00,162.68,162.68,162.53,162.56,9236.0,158.6209,158.6209,158.4747,158.5039,9236.0
2023-04-14 14:55:00,162.56,162.71,162.56,162.69,13731.0,158.5039,158.6502,158.5039,158.6307,13731.0
2023-04-14 15:00:00,162.68,162.73,162.62,162.66,10959.0,158.6209,158.6697,158.5624,158.6014,10959.0
2023-04-14 15:05:00,162.67,162.69,162.57,162.6,14140.0,158.6112,158.6307,158.5137,158.5429,14140.0
2023-04-14 15:10:00,162.6,162.61,162.4,162.45,11740.0,158.5429,158.5527,158.3479,158.3966,11740.0
2023-04-14 15:15:00,162.47,162.48,162.2,162.4,20531.0,158.4161,158.4259,158.1529,158.3479,20531.0
2023-04-14 15:20:00,162.41,162.54,162.3,162.5,15868.0,158.3576,158.4844,158.2504,158.4454,15868.0
2023-04-14 15:25:00,162.53,162.66,162.52,162.59,16216.0,158.4747,158.6014,158.4649,158.5332,16216.0
2023-04-14 15:30:00,162.59,162.73,162.54,162.7,19415.0,158.5332,158.6697,158.4844,158.6404,19415.0
2023-04-14 15:35:00,162.72,162.93,162.72,162.93,22076.0,158.6599,158.8647,158.6599,158.8647,22076.0
2023-04-14 15:40:00,162.97,163.09,162.87,163.04,33085.0,158.9037,159.0207,158.8062,158.9719,33085.0
2023-04-14 15:45:00,163.06,163.16,162.94,163.07,56202.0,158.9914,159.0889,158.8744,159.0012,56202.0
2023-04-14 15:50:00,163.06,163.22,162.8,163.1,77666.0,158.9914,159.1474,158.7379,159.0304,77666.0
2023-04-14 15:55:00,163.13,163.35,163.07,163.24,135206.0,159.0597,159.2742,159.0012,159.1669,135206.0
2023-04-17 09:30:00,161.94,162.57,161.23,161.69,62482.0,157.8994,158.5137,157.2071,157.6556,62482.0
2023-04-17 09:35:00,161.68,161.68,160.93,160.93,14181.0,157.6459,157.6459,156.9146,156.9146,14181.0
2023-04-17 09:40:00,161.0,161.43,160.88,161.37,16135.0,156.9828,157.4021,156.8658,157.3436,16135.0
2023-04-17 09:45:00,161.4,161.86,161.28,161.77,26625.0,157.3728,157.8214,157.2558,157.7336,26625.0
2023-04-17 09:50:00,161.82,162.24,161.81,162.04,36754.0,157.7824,158.1919,157.7726,157.9969,36754.0
2023-04-17 09:55:00,162.12,162.23,161.86,162.02,12637.0,158.0749,158.1821,157.8214,157.9774,12637.0
2023-04-17 10:00:00,161.98,162.19,161.82,161.92,14470.0,157.9384,158.1431,157.7824,157.8799,14470.0
2023-04-17 10:05:00,161.94,162.21,161.71,161.81,11480.0,157.8994,158.1626,157.6751,157.7726,11480.0
2023-04-17 10:10:00,161.76,161.79,161.56,161.58,9167.0,157.7239,157.7531,157.5289,157.5484,9167.0
2023-04-17 10:15:00,161.68,161.77,161.51,161.58,10018.0,157.6459,157.7336,157.4801,157.5484,10018.0
2023-04-17 10:20:00,161.52,161.72,161.52,161.7,8375.0,157.4899,157.6849,157.4899,157.6654,8375.0
2023-04-17 10:25:00,161.71,162.06,161.71,161.89,22439.0,157.6751,158.0164,157.6751,157.8506,22439.0
2023-04-17 10:30:00,161.91,162.23,161.91,162.19,12837.0,157.8701,158.1821,157.8701,158.1431,12837.0
2023-04-17 10:35:00,162.15,162.23,161.78,161.88,12524.0,158.1041,158.1821,157.7434,157.8409,12524.0
2023-04-17 10:40:00,161.8,161.87,161.62,161.74,12433.0,157.7629,157.8311,157.5874,157.7044,12433.0
2023-04-17 10:45:00,161.7,161.84,161.66,161.84,5894.0,157.6654,157.8019,157.6264,157.8019,5894.0
2023-04-17 10:50:00,161.84,162.07,161.65,161.81,11242.0,157.8019,158.0261,157.6166,157.7726,11242.0
2023-04-17 10:55:00,161.84,161.85,161.61,161.64,14070.0,157.8019,157.8116,157.5776,157.6069,14070.0
2023-04-17 11:00:00,161.66,161.83,161.31,161.35,10930.0,157.6264,157.7921,157.2851,157.3241,10930.0
2023-04-17 11:05:00,161.36,161.48,161.29,161.32,6173.0,157.3338,157.4508,157.2656,157.2948,6173.0
2023-04-17 11:10:00,161.34,161.44,161.29,161.34,5437.0,157.3143,157.4118,157.2656,157.3143,5437.0
2023-04-17 11:15:00,161.35,161.68,161.25,161.68,10453.0,157.3241,157.6459,157.2266,157.6459,10453.0
2023-04-17 11:20:00,161.71,162.0,161.69,162.0,10499.0,157.6751,157.9579,157.6556,157.9579,10499.0
2023-04-17 11:25:00,162.02,162.09,161.79,161.79,13519.0,157.9774,158.0456,157.7531,157.7531,13519.0
2023-04-17 11:30:00,161.81,162.04,161.65,161.9,12437.0,157.7726,157.9969,157.6166,157.8604,12437.0
2023-04-17 11:35:00,161.91,161.96,161.61,161.73,10258.0,157.8701,157.9189,157.5776,157.6946,10258.0
2023-04-17 11:40:00,161.75,162.04,161.72,161.96,14322.0,157.7141,157.9969,157.6849,157.9189,14322.0
2023-04-17 11:45:00,161.94,162.17,161.91,162.06,17857.0,157.8994,158.1236,157.8701,158.0164,17857.0
2023-04-17 11:50:00,162.09,162.28,162.05,162.21,11522.0,158.0456,158.2309,158.0066,158.1626,11522.0
2023-04-17 11:55:00,162.18,162.34,162.16,162.19,8279.0,158.1334,158.2894,158.1139,158.1431,8279.0
2023-04-17 12:00:00,162.25,162.28,162.03,162.09,11761.0,158.2016,158.2309,157.9871,158.0456,11761.0
2023-04-17 12:05:00,162.09,162.16,161.99,162.16,11505.0,158.0456,158.1139,157.9481,158.1139,11505.0
2023-04-17 12:10:00,162.2,162.33,162.17,162.25,14212.0,158.1529,158.2796,158.1236,158.2016,14212.0
2023-04-17 12:15:00,162.28,162.48,162.23,162.48,19670.0,158.2309,158.4259,158.1821,158.4259,19670.0
2023-04-17 12:20:00,162.5,162.5,162.2,162.22,15714.0,158.4454,158.4454,158.1529,158.1724,15714.0
2023-04-17 12:25:00,162.22,162.54,162.22,162.5,7297.0,158.1724,158.4844,158.1724,158.4454,7297.0
2023-04-17 12:30:00,162.54,162.82,162.54,162.76,22853.0,158.4844,158.7574,158.4844,158.6989,22853.0
2023-04-17 12:35:00,162.72,162.89,162.7,162.7,9998.0,158.6599,158.8257,158.6404,158.6404,9998.0
2023-04-17 12:40:00,162.7,162.74,162.48,162.5,12708.0,158.6404,158.6794,158.4259,158.4454,12708.0
2023-04-17 12:45:00,162.53,162.67,162.42,162.47,4941.0,158.4747,158.6112,158.3674,158.4161,4941.0
2023-04-17 12:50:00,162.47,162.61,162.28,162.28,15605.0,158.4161,158.5527,158.2309,158.2309,15605.0
2023-04-17 12:55:00,162.33,162.41,162.15,162.16,4417.0,158.2796,158.3576,158.1041,158.1139,4417.0
2023-04-17 13:00:00,162.16,162.3,162.12,162.19,6382.0,158.1139,158.2504,158.0749,158.1431,6382.0
2023-04-17 13:05:00,162.22,162.22,161.98,162.17,9726.0,158.1724,158.1724,157.9384,158.1236,9726.0
2023-04-17 13:10:00,162.18,162.3,162.15,162.23,9614.0,158.1334,158.2504,158.1041,158.1821,9614.0
2023-04-17 13:15:00,162.28,162.53,162.25,162.41,15373.0,158.2309,158.4747,158.2016,158.3576,15373.0
2023-04-17 13:20:00,162.42,162.45,162.29,162.43,12452.0,158.3674,158.3966,158.2406,158.3771,12452.0
2023-04-17 13:25:00,162.44,162.5,162.39,162.4,7231.0,158.3869,158.4454,158.3381,158.3479,7231.0
2023-04-17 13:30:00,162.41,162.54,162.38,162.43,6504.0,158.3576,158.4844,158.3284,158.3771,6504.0
2023-04-17 13:35:00,162.41,162.41,162.31,162.37,7893.0,158.3576,158.3576,158.2601,158.3186,7893.0
2023-04-17 13:40:00,162.37,162.41,162.2,162.27,9778.0,158.3186,158.3576,158.1529,158.2211,9778.0
2023-04-17 13:45:00,162.28,162.33,162.22,162.32,12420.0,158.2309,158.2796,158.1724,158.2699,12420.0
2023-04-17 13:50:00,162.32,162.37,162.23,162.24,15364.0,158.2699,158.3186,158.1821,158.1919,15364.0
2023-04-17 13:55:00,162.24,162.25,162.15,162.15,12811.0,158.1919,158.2016,158.1041,158.1041,12811.0
2023-04-17 14:00:00,162.14,162.14,161.95,162.01,9501.0,158.0944,158.0944,157.9091,157.9676,9501.0
2023-04-17 14:05:00,161.96,162.09,161.95,162.01,11138.0,157.9189,158.0456,157.9091,157.9676,11138.0
2023-04-17 14:10:00,161.97,162.18,161.94,162.15,9780.0,157.9286,158.1334,157.8994,158.1041,9780.0
2023-04-17 14:15:00,162.14,162.25,162.12,162.22,8833.0,158.0944,158.2016,158.0749,158.1724,8833.0
2023-04-17 14:20:00,162.21,162.25,162.11,162.11,9013.0,158.1626,158.2016,158.0651,158.0651,9013.0
2023-04-17 14:25:00,162.13,162.18,162.11,162.12,6396.0,158.0846,158.1334,158.0651,158.0749,6396.0
2023-04-17 14:30:00,162.12,162.18,162.03,162.18,8767.0,158.0749,158.1334,157.9871,158.1334,8767.0
2023-04-17 14:35:00,162.15,162.17,162.06,162.1,5310.0,158.1041,158.1236,158.0164,158.0554,5310.0
2023-04-17 14:40:00,162.13,162.37,162.13,162.35,14689.0,158.0846,158.3186,158.0846,158.2991,14689.0
2023-04-17 14:45:00,162.35,162.42,162.33,162.36,12893.0,158.2991,158.3674,158.2796,158.3089,12893.0
2023-04-17 14:50:00,162.36,162.53,162.36,162.4,8697.0,158.3089,158.4747,158.3089,158.3479,8697.0
2023-04-17 14:55:00,162.4,162.45,162.37,162.38,7179.0,158.3479,158.3966,158.3186,158.3284,7179.0
2023-04-17 15:00:00,162.4,162.59,162.39,162.58,12026.0,158.3479,158.5332,158.3381,158.5234,12026.0
2023-04-17 15:05:00,162.59,162.7,162.56,162.69,9661.0,158.5332,158.6404,158.5039,158.6307,9661.0
2023-04-17 15:10:00,162.7,162.91,162.7,162.91,12746.0,158.6404,158.8452,158.6404,158.8452,12746.0
2023-04-17 15:15:00,162.94,162.97,162.76,162.93,28220.0,158.8744,158.9037,158.6989,158.8647,28220.0
2023-04-17 15:20:00,162.92,163.05,162.9,162.96,24227.0,158.8549,158.9817,158.8354,158.8939,24227.0
2023-04-17 15:25:00,162.94,163.07,162.87,163.03,13848.0,158.8744,159.0012,158.8062,158.9622,13848.0
2023-04-17 15:30:00,163.03,163.04,162.78,162.78,17533.0,158.9622,158.9719,158.7184,158.7184,17533.0
2023-04-17 15:35:00,162.75,162.77,162.62,162.69,23249.0,158.6892,158.7087,158.5624,158.6307,23249.0
2023-04-17 15:40:00,162.68,162.88,162.65,162.85,17578.0,158.6209,158.8159,158.5917,158.7867,17578.0
2023-04-17 15:45:00,162.85,162.91,162.73,162.84,22392.0,158.7867,158.8452,158.6697,158.7769,22392.0
2023-04-17 15:50:00,162.85,163.49,162.85,163.43,54032.0,158.7867,159.4107,158.7867,159.3522,54032.0
2023-04-17 15:55:00,163.44,163.74,163.41,163.71,152051.0,159.3619,159.6545,159.3327,159.6252,152051.0
2023-04-18 09:30:00,164.6,164.97,164.07,164.45,44176.0,160.493,160.8538,159.9762,160.3467,44176.0
2023-04-18 09:35:00,164.56,164.69,164.16,164.56,21043.0,160.454,160.5808,160.064,160.454,21043.0
2023-04-18 09:40:00,164.62,164.62,164.45,164.47,9801.0,160.5125,160.5125,160.3467,160.3662,9801.0
2023-04-18 09:45:00,164.43,164.43,163.89,163.89,25678.0,160.3272,160.3272,159.8007,159.8007,25678.0
2023-04-18 09:50:00,163.89,163.99,163.7,163.8,11914.0,159.8007,159.8982,159.6155,159.713,11914.0
2023-04-18 09:55:00,163.76,163.78,163.42,163.46,11700.0,159.674,159.6935,159.3424,159.3814,11700.0
2023-04-18 10:00:00,163.49,163.68,163.36,163.44,23688.0,159.4107,159.596,159.2839,159.3619,23688.0
2023-04-18 10:05:00,163.47,164.17,163.47,164.17,11359.0,159.3912,160.0737,159.3912,160.0737,11359.0
2023-04-18 10:10:00,164.14,164.14,163.75,164.01,8789.0,160.0445,160.0445,159.6642,159.9177,8789.0
2023-04-18 10:15:00,164.08,164.34,164.08,164.21,5002.0,159.986,160.2395,159.986,160.1127,5002.0
2023-04-18 10:20:00,164.22,164.32,164.03,164.12,6961.0,160.1225,160.22,159.9372,160.025,6961.0
2023-04-18 10:25:00,164.14,164.19,163.72,163.76,13526.0,160.0445,160.0932,159.635,159.674,13526.0
2023-04-18 10:30:00,163.7,163.78,163.44,163.72,8196.0,159.6155,159.6935,159.3619,159.635,8196.0
2023-04-18 10:35:00,163.7,163.76,163.4,163.43,6546.0,159.6155,159.674,159.3229,159.3522,6546.0
2023-04-18 10:40:00,163.45,163.74,163.45,163.72,8264.0,159.3717,159.6545,159.3717,159.635,8264.0
2023-04-18 10:45:00,163.69,163.85,163.61,163.62,9527.0,159.6057,159.7617,159.5277,159.5375,9527.0
2023-04-18 10:50:00,163.55,163.56,163.28,163.47,19502.0,159.4692,159.479,159.2059,159.3912,19502.0
2023-04-18 10:55:00,163.47,163.68,163.4,163.51,6641.0,159.3912,159.596,159.3229,159.4302,6641.0
2023-04-18 11:00:00,163.59,163.88,163.59,163.83,7082.0,159.5082,159.791,159.5082,159.7422,7082.0
2023-04-18 11:05:00,163.89,163.94,163.68,163.68,3209.0,159.8007,159.8495,159.596,159.596,3209.0
2023-04-18 11:10:00,163.66,163.74,163.47,163.68,9612.0,159.5765,159.6545,159.3912,159.596,9612.0
2023-04-18 11:15:00,163.64,163.69,163.51,163.56,8603.0,159.557,159.6057,159.4302,159.479,8603.0
2023-04-18 11:20:00,163.54,163.61,163.43,163.61,8847.0,159.4594,159.5277,159.3522,159.5277,8847.0
2023-04-18 11:25:00,163.6,163.86,163.6,163.83,8226.0,159.518,159.7715,159.518,159.7422,8226.0
2023-04-18 11:30:00,163.82,164.08,163.75,164.02,4370.0,159.7325,159.986,159.6642,159.9275,4370.0
2023-04-18 11:35:00,164.06,164.14,163.8,163.8,7103.0,159.9665,160.0445,159.713,159.713,7103.0
2023-04-18 11:40:00,163.8,164.17,163.78,164.12,11992.0,159.713,160.0737,159.6935,160.025,11992.0
2023-04-18 11:45:00,164.1,164.13,164.01,164.08,13179.0,160.0055,160.0347,159.9177,159.986,13179.0
2023-04-18 11:50:00,164.04,164.04,163.88,164.0,4079.0,159.947,159.947,159.791,159.908,4079.0
2023-04-18 11:55:00,164.02,164.1,163.91,164.08,8133.0,159.9275,160.0055,159.8202,159.986,8133.0
2023-04-18 12:00:00,164.06,164.18,163.96,164.11,17212.0,159.9665,160.0835,159.869,160.0152,17212.0
2023-04-18 12:05:00,164.11,164.2,163.98,164.2,13640.0,160.0152,160.103,159.8885,160.103,13640.0
2023-04-18 12:10:00,164.22,164.48,164.16,164.48,9631.0,160.1225,160.376,160.064,160.376,9631.0
2023-04-18 12:15:00,164.49,164.58,164.44,164.44,25444.0,160.3857,160.4735,160.337,160.337,25444.0
2023-04-18 12:20:00,164.46,164.51,164.38,164.49,6834.0,160.3565,160.4052,160.2785,160.3857,6834.0
2023-04-18 12:25:00,164.49,164.71,164.43,164.71,81033.0,160.3857,160.6003,160.3272,160.6003,81033.0
2023-04-18 12:30:00,164.72,164.74,164.5,164.5,9603.0,160.61,160.6295,160.3955,160.3955,9603.0
2023-04-18 12:35:00,164.51,164.73,164.51,164.66,31612.0,160.4052,160.6198,160.4052,160.5515,31612.0
2023-04-18 12:40:00,164.66,164.7,164.64,164.69,3960.0,160.5515,160.5905,160.532,160.5808,3960.0
2023-04-18 12:45:00,164.64,164.84,164.64,164.84,9076.0,160.532,160.727,160.532,160.727,9076.0
2023-04-18 12:50:00,164.86,164.91,164.65,164.78,20787.0,160.7465,160.7953,160.5418,160.6685,20787.0
2023-04-18 12:55:00,164.79,164.82,164.64,164.8,7859.0,160.6783,160.7075,160.532,160.688,7859.0
2023-04-18 13:00:00,164.8,164.96,164.75,164.96,12363.0,160.688,160.844,160.6393,160.844,12363.0
2023-04-18 13:05:00,164.96,165.05,164.93,165.0,18402.0,160.844,160.9318,160.8148,160.883,18402.0
2023-04-18 13:10:00,164.99,165.02,164.78,164.79,17750.0,160.8733,160.9025,160.6685,160.6783,17750.0
2023-04-18 13:15:00,164.76,164.83,164.71,164.79,13881.0,160.649,160.7173,160.6003,160.6783,13881.0
2023-04-18 13:20:00,164.8,164.84,164.72,164.81,8445.0,160.688,160.727,160.61,160.6978,8445.0
2023-04-18 13:25:00,164.8,164.8,164.72,164.78,12191.0,160.688,160.688,160.61,160.6685,12191.0
2023-04-18 13:30:00,164.75,164.83,164.74,164.81,5506.0,160.6393,160.7173,160.6295,160.6978,5506.0
2023-04-18 13:35:00,164.8,164.86,164.74,164.76,13858.0,160.688,160.7465,160.6295,160.649,13858.0
2023-04-18 13:40:00,164.75,164.83,164.74,164.81,10605.0,160.6393,160.7173,160.6295,160.6978,10605.0
2023-04-18 13:45:00,164.8,164.95,164.79,164.95,12205.0,160.688,160.8343,160.6783,160.8343,12205.0
2023-04-18 13:50:00,164.93,164.97,164.87,164.94,6921.0,160.8148,160.8538,160.7563,160.8245,6921.0
2023-04-18 13:55:00,164.93,164.96,164.84,164.84,16599.0,160.8148,160.844,160.727,160.727,16599.0
2023-04-18 14:00:00,164.82,164.93,164.74,164.9,9474.0,160.7075,160.8148,160.6295,160.7855,9474.0
2023-04-18 14:05:00,164.9,164.95,164.77,164.85,15968.0,160.7855,160.8343,160.6588,160.7368,15968.0
2023-04-18 14:10:00,164.83,164.87,164.78,164.84,11705.0,160.7173,160.7563,160.6685,160.727,11705.0
2023-04-18 14:15:00,164.81,164.91,164.71,164.72,8415.0,160.6978,160.7953,160.6003,160.61,8415.0
2023-04-18 14:20:00,164.75,164.83,164.66,164.79,10686.0,160.6393,160.7173,160.5515,160.6783,10686.0
2023-04-18 14:25:00,164.8,164.92,164.8,164.87,10267.0,160.688,160.805,160.688,160.7563,10267.0
2023-04-18 14:30:00,164.86,164.9,164.77,164.82,10310.0,160.7465,160.7855,160.6588,160.7075,10310.0
2023-04-18 14:35:00,164.81,164.84,164.74,164.75,9662.0,160.6978,160.727,160.6295,160.6393,9662.0
2023-04-18 14:40:00,164.73,164.8,164.63,164.65,9669.0,160.6198,160.688,160.5223,160.5418,9669.0
2023-04-18 14:45:00,164.63,164.64,164.23,164.4,20319.0,160.5223,160.532,160.1322,160.298,20319.0
2023-04-18 14:50:00,164.4,164.42,164.27,164.4,8363.0,160.298,160.3175,160.1712,160.298,8363.0
2023-04-18 14:55:00,164.39,164.54,164.39,164.53,4351.0,160.2882,160.4345,160.2882,160.4247,4351.0
2023-04-18 15:00:00,164.55,164.65,164.55,164.65,8279.0,160.4442,160.5418,160.4442,160.5418,8279.0
2023-04-18 15:05:00,164.64,164.81,164.64,164.74,19167.0,160.532,160.6978,160.532,160.6295,19167.0
2023-04-18 15:10:00,164.74,164.84,164.72,164.8,17935.0,160.6295,160.727,160.61,160.688,17935.0
2023-04-18 15:15:00,164.78,164.84,164.71,164.81,9275.0,160.6685,160.727,160.6003,160.6978,9275.0
2023-04-18 15:20:00,164.81,164.85,164.58,164.58,13577.0,160.6978,160.7368,160.4735,160.4735,13577.0
2023-04-18 15:25:00,164.54,164.79,164.47,164.75,27564.0,160.4345,160.6783,160.3662,160.6393,27564.0
2023-04-18 15:30:00,164.75,164.84,164.7,164.78,29941.0,160.6393,160.727,160.5905,160.6685,29941.0
2023-04-18 15:35:00,164.78,164.84,164.69,164.69,23121.0,160.6685,160.727,160.5808,160.5808,23121.0
2023-04-18 15:40:00,164.71,164.71,164.61,164.67,31705.0,160.6003,160.6003,160.5028,160.5613,31705.0
2023-04-18 15:45:00,164.67,164.8,164.66,164.72,33095.0,160.5613,160.688,160.5515,160.61,33095.0
2023-04-18 15:50:00,164.73,164.77,164.57,164.61,63939.0,160.6198,160.6588,160.4638,160.5028,63939.0
2023-04-18 15:55:00,164.62,164.88,164.34,164.39,139800.0,160.5125,160.766,160.2395,160.2882,139800.0
2023-04-19 09:30:00,164.37,164.93,163.74,164.03,57980.0,160.2687,160.8148,159.6545,159.9372,57980.0
2023-04-19 09:35:00,163.95,164.2,163.82,164.09,10249.0,159.8592,160.103,159.7325,159.9957,10249.0
2023-04-19 09:40:00,164.12,164.31,163.92,163.98,14233.0,160.025,160.2102,159.83,159.8885,14233.0
2023-04-19 09:45:00,164.03,164.69,163.95,164.64,36890.0,159.9372,160.5808,159.8592,160.532,36890.0
2023-04-19 09:50:00,164.81,164.81,164.49,164.74,11327.0,160.6978,160.6978,160.3857,160.6295,11327.0
2023-04-19 09:55:00,164.74,164.95,164.36,164.44,14052.0,160.6295,160.8343,160.259,160.337,14052.0
2023-04-19 10:00:00,164.48,164.55,164.09,164.31,16450.0,160.376,160.4442,159.9957,160.2102,16450.0
2023-04-19 10:05:00,164.26,164.46,163.99,164.43,16644.0,160.1615,160.3565,159.8982,160.3272,16644.0
2023-04-19 10:10:00,164.42,164.74,164.23,164.74,12306.0,160.3175,160.6295,160.1322,160.6295,12306.0
2023-04-19 10:15:00,164.71,164.71,164.48,164.62,10869.0,160.6003,160.6003,160.376,160.5125,10869.0
2023-04-19 10:20:00,164.62,164.96,164.62,164.78,17858.0,160.5125,160.844,160.5125,160.6685,17858.0
2023-04-19 10:25:00,164.75,164.93,164.67,164.84,16785.0,160.6393,160.8148,160.5613,160.727,16785.0
2023-04-19 10:30:00,164.84,164.88,164.68,164.68,10293.0,160.727,160.766,160.571,160.571,10293.0
2023-04-19 10:35:00,164.74,164.86,164.5,164.73,11734.0,160.6295,160.7465,160.3955,160.6198,11734.0
2023-04-19 10:40:00,164.66,164.91,164.58,164.82,11576.0,160.5515,160.7953,160.4735,160.7075,11576.0
2023-04-19 10:45:00,164.82,164.85,164.56,164.69,8705.0,160.7075,160.7368,160.454,160.5808,8705.0
2023-04-19 10:50:00,164.69,164.82,164.61,164.74,22278.0,160.5808,160.7075,160.5028,160.6295,22278.0
2023-04-19 10:55:00,164.76,164.8,164.56,164.7,31205.0,160.649,160.688,160.454,160.5905,31205.0
2023-04-19 11:00:00,164.7,164.76,164.53,164.62,7426.0,160.5905,160.649,160.4247,160.5125,7426.0
2023-04-19 11:05:00,164.65,164.71,164.59,164.66,6128.0,160.5418,160.6003,160.4833,160.5515,6128.0
2023-04-19 11:10:00,164.65,164.92,164.63,164.9,21847.0,160.5418,160.805,160.5223,160.7855,21847.0
2023-04-19 11:15:00,164.93,165.21,164.81,165.15,20604.0,160.8148,161.0878,160.6978,161.0293,20604.0
2023-04-19 11:20:00,165.08,165.17,164.99,165.0,10346.0,160.961,161.0488,160.8733,160.883,10346.0
2023-04-19 11:25:00,165.02,165.02,164.76,164.99,8405.0,160.9025,160.9025,160.649,160.8733,8405.0
2023-04-19 11:30:00,164.99,165.02,164.69,164.81,15685.0,160.8733,160.9025,160.5808,160.6978,15685.0
2023-04-19 11:35:00,164.79,164.85,164.6,164.64,19964.0,160.6783,160.7368,160.493,160.532,19964.0
2023-04-19 11:40:00,164.64,164.87,164.6,164.8,23119.0,160.532,160.7563,160.493,160.688,23119.0
2023-04-19 11:45:00,164.82,164.85,164.64,164.7,13653.0,160.7075,160.7368,160.532,160.5905,13653.0
2023-04-19 11:50:00,164.66,164.79,164.58,164.68,9565.0,160.5515,160.6783,160.4735,160.571,9565.0
2023-04-19 11:55:00,164.69,164.96,164.69,164.91,13769.0,160.5808,160.844,160.5808,160.7953,13769.0
2023-04-19 12:00:00,164.9,165.03,164.77,164.85,23620.0,160.7855,160.9123,160.6588,160.7368,23620.0
2023-04-19 12:05:00,164.86,164.96,164.75,164.9,17069.0,160.7465,160.844,160.6393,160.7855,17069.0
2023-04-19 12:10:00,164.9,165.01,164.88,164.93,17449.0,160.7855,160.8928,160.766,160.8148,17449.0
2023-04-19 12:15:00,164.96,165.21,164.84,165.18,37602.0,160.844,161.0878,160.727,161.0585,37602.0
2023-04-19 12:20:00,165.2,165.2,165.03,165.08,18649.0,161.078,161.078,160.9123,160.961,18649.0
2023-04-19 12:25:00,165.13,165.17,165.04,165.12,8838.0,161.0098,161.0488,160.922,161.0,8838.0
2023-04-19 12:30:00,165.16,165.29,165.08,165.27,7489.0,161.039,161.1658,160.961,161.1463,7489.0
2023-04-19 12:35:00,165.25,165.37,165.15,165.37,19027.0,161.1268,161.2438,161.0293,161.2438,19027.0
2023-04-19 12:40:00,165.37,165.44,165.29,165.38,13664.0,161.2438,161.312,161.1658,161.2535,13664.0
2023-04-19 12:45:00,165.39,165.41,165.26,165.27,11688.0,161.2633,161.2828,161.1365,161.1463,11688.0
2023-04-19 12:50:00,165.3,165.47,165.27,165.44,6754.0,161.1755,161.3413,161.1463,161.312,6754.0
2023-04-19 12:55:00,165.44,165.48,165.38,165.45,7997.0,161.312,161.351,161.2535,161.3218,7997.0
2023-04-19 13:00:00,165.47,165.58,165.44,165.56,11911.0,161.3413,161.4485,161.312,161.429,11911.0
2023-04-19 13:05:00,165.54,165.7,165.5,165.58,13702.0,161.4095,161.5656,161.3705,161.4485,13702.0
2023-04-19 13:10:00,165.53,165.62,165.53,165.57,5205.0,161.3998,161.4876,161.3998,161.4388,5205.0
2023-04-19 13:15:00,165.56,165.64,165.28,165.3,31255.0,161.429,161.5071,161.156,161.1755,31255.0
2023-04-19 13:20:00,165.26,165.4,165.18,165.38,10616.0,161.1365,161.273,161.0585,161.2535,10616.0
2023-04-19 13:25:00,165.4,165.58,165.35,165.58,12331.0,161.273,161.4485,161.2243,161.4485,12331.0
2023-04-19 13:30:00,165.59,165.75,165.59,165.64,16715.0,161.4583,161.6143,161.4583,161.5071,16715.0
2023-04-19 13:35:00,165.64,165.7,165.48,165.67,13610.0,161.5071,161.5656,161.351,161.5363,13610.0
2023-04-19 13:40:00,165.66,165.67,165.41,165.52,17879.0,161.5266,161.5363,161.2828,161.39,17879.0
2023-04-19 13:45:00,165.56,165.6,165.46,165.53,14934.0,161.429,161.4681,161.3315,161.3998,14934.0
2023-04-19 13:50:00,165.49,165.58,165.47,165.5,13551.0,161.3608,161.4485,161.3413,161.3705,13551.0
2023-04-19 13:55:00,165.47,165.58,165.46,165.58,10528.0,161.3413,161.4485,161.3315,161.4485,10528.0
2023-04-19 14:00:00,165.57,165.85,165.56,165.62,39996.0,161.4388,161.7118,161.429,161.4876,39996.0
2023-04-19 14:05:00,165.65,165.96,165.64,165.85,17644.0,161.5168,161.8191,161.5071,161.7118,17644.0
2023-04-19 14:10:00,165.82,165.94,165.8,165.84,12160.0,161.6826,161.7996,161.6631,161.7021,12160.0
2023-04-19 14:15:00,165.83,165.92,165.77,165.86,17178.0,161.6923,161.7801,161.6338,161.7216,17178.0
2023-04-19 14:20:00,165.86,166.0,165.84,165.98,14291.0,161.7216,161.8581,161.7021,161.8386,14291.0
2023-04-19 14:25:00,165.94,166.04,165.86,166.03,12622.0,161.7996,161.8971,161.7216,161.8873,12622.0
2023-04-19 14:30:00,166.03,166.05,165.88,166.0,37225.0,161.8873,161.9068,161.7411,161.8581,37225.0
2023-04-19 14:35:00,165.96,166.04,165.91,165.98,18975.0,161.8191,161.8971,161.7703,161.8386,18975.0
2023-04-19 14:40:00,165.96,166.21,165.95,166.21,19852.0,161.8191,162.0628,161.8093,162.0628,19852.0
2023-04-19 14:45:00,166.2,166.43,166.16,166.39,32894.0,162.0531,162.2773,162.0141,162.2383,32894.0
2023-04-19 14:50:00,166.39,166.55,166.35,166.42,20321.0,162.2383,162.3943,162.1993,162.2676,20321.0
2023-04-19 14:55:00,166.43,166.43,166.23,166.37,24292.0,162.2773,162.2773,162.0823,162.2188,24292.0
2023-04-19 15:00:00,166.38,166.48,166.32,166.42,26887.0,162.2286,162.3261,162.1701,162.2676,26887.0
2023-04-19 15:05:00,166.43,166.48,165.93,166.0,56728.0,162.2773,162.3261,161.7898,161.8581,56728.0
2023-04-19 15:10:00,166.0,166.01,165.76,165.8,56250.0,161.8581,161.8678,161.6241,161.6631,56250.0
2023-04-19 15:15:00,165.75,165.92,165.7,165.8,57513.0,161.6143,161.7801,161.5656,161.6631,57513.0
2023-04-19 15:20:00,165.8,166.07,165.77,165.99,106418.0,161.6631,161.9263,161.6338,161.8483,106418.0
2023-04-19 15:25:00,165.98,166.0,165.77,165.81,119485.0,161.8386,161.8581,161.6338,161.6728,119485.0
2023-04-19 15:30:00,165.82,165.82,165.6,165.63,49625.0,161.6826,161.6826,161.4681,161.4973,49625.0
2023-04-19 15:35:00,165.63,165.63,165.4,165.41,63971.0,161.4973,161.4973,161.273,161.2828,63971.0
2023-04-19 15:40:00,165.4,165.42,165.24,165.26,46342.0,161.273,161.2925,161.117,161.1365,46342.0
2023-04-19 15:45:00,165.24,165.24,165.02,165.21,61566.0,161.117,161.117,160.9025,161.0878,61566.0
2023-04-19 15:50:00,165.22,165.24,164.95,165.07,115392.0,161.0975,161.117,160.8343,160.9513,115392.0
2023-04-19 15:55:00,165.07,165.26,164.8,164.94,237986.0,160.9513,161.1365,160.688,160.8245,237986.0
2023-04-20 09:30:00,159.0,159.47,154.01,155.46,535264.0,155.0327,155.491,150.1672,151.5811,535264.0
2023-04-20 09:35:00,155.35,156.8,154.72,155.65,351336.0,151.4738,152.8876,150.8595,151.7663,351336.0
2023-04-20 09:40:00,155.81,158.03,155.5,157.58,302522.0,151.9223,154.0869,151.6201,153.6482,302522.0
2023-04-20 09:45:00,157.63,159.04,156.9,159.03,241516.0,153.6969,155.0717,152.9851,155.062,241516.0
2023-04-20 09:50:00,158.93,159.16,158.17,158.71,192869.0,154.9645,155.1887,154.2234,154.75,192869.0
2023-04-20 09:55:00,158.7,158.77,157.54,158.39,171081.0,154.7402,154.8085,153.6092,154.4379,171081.0
2023-04-20 10:00:00,158.46,159.37,158.22,159.09,194852.0,154.5062,155.3935,154.2722,155.1205,194852.0
2023-04-20 10:05:00,159.04,159.55,158.92,159.05,164818.0,155.0717,155.569,154.9547,155.0815,164818.0
2023-04-20 10:10:00,159.03,159.39,158.35,158.45,153996.0,155.062,155.413,154.3989,154.4965,153996.0
2023-04-20 10:15:00,158.4,159.1,158.06,158.9,89705.0,154.4477,155.1302,154.1162,154.9352,89705.0
2023-04-20 10:20:00,158.94,159.65,158.85,159.27,75021.0,154.9742,155.6665,154.8865,155.296,75021.0
2023-04-20 10:25:00,159.24,160.01,159.15,159.72,93810.0,155.2667,156.0175,155.179,155.7348,93810.0
2023-04-20 10:30:00,159.72,160.54,159.55,160.34,92386.0,155.7348,156.5343,155.569,156.3393,92386.0
2023-04-20 10:35:00,160.34,161.61,159.9,160.99,120297.0,156.3393,157.5776,155.9103,156.9731,120297.0
2023-04-20 10:40:00,160.99,162.1,160.77,162.02,129067.0,156.9731,158.0554,156.7586,157.9774,129067.0
2023-04-20 10:45:00,162.04,162.55,160.81,160.84,124107.0,157.9969,158.4942,156.7976,156.8268,124107.0
2023-04-20 10:50:00,160.84,160.92,159.93,160.41,88932.0,156.8268,156.9048,155.9395,156.4075,88932.0
2023-04-20 10:55:00,160.41,161.0,160.29,160.83,60591.0,156.4075,156.9828,156.2905,156.8171,60591.0
2023-04-20 11:00:00,160.81,160.87,160.24,160.28,86096.0,156.7976,156.8561,156.2418,156.2808,86096.0
2023-04-20 11:05:00,160.25,160.55,159.73,160.24,42652.0,156.2515,156.5441,155.7445,156.2418,42652.0
2023-04-20 11:10:00,160.24,160.31,159.79,159.94,51497.0,156.2418,156.31,155.803,155.9493,51497.0
2023-04-20 11:15:00,159.86,159.87,159.17,159.21,32482.0,155.8713,155.881,155.1985,155.2375,32482.0
2023-04-20 11:20:00,159.15,159.15,158.7,158.9,38131.0,155.179,155.179,154.7402,154.9352,38131.0
2023-04-20 11:25:00,158.96,158.96,158.51,158.92,37080.0,154.9937,154.9937,154.555,154.9547,37080.0
2023-04-20 11:30:00,158.9,158.98,158.54,158.82,44656.0,154.9352,155.0132,154.5842,154.8572,44656.0
2023-04-20 11:35:00,158.86,159.17,158.71,159.16,25361.0,154.8962,155.1985,154.75,155.1887,25361.0
2023-04-20 11:40:00,159.12,159.92,159.11,159.74,44889.0,155.1497,155.9298,155.14,155.7543,44889.0
2023-04-20 11:45:00,159.79,159.92,159.55,159.88,41572.0,155.803,155.9298,155.569,155.8908,41572.0
2023-04-20 11:50:00,159.82,160.16,159.65,159.97,34159.0,155.8323,156.1638,155.6665,155.9785,34159.0
2023-04-20 11:55:00,160.02,160.13,159.85,160.01,32463.0,156.0273,156.1345,155.8615,156.0175,32463.0
2023-04-20 12:00:00,160.01,160.17,159.98,160.02,23970.0,156.0175,156.1735,155.9883,156.0273,23970.0
2023-04-20 12:05:00,160.02,160.3,159.91,160.03,91359.0,156.0273,156.3003,155.92,156.037,91359.0
2023-04-20 12:10:00,160.1,160.46,160.07,160.38,19106.0,156.1053,156.4563,156.076,156.3783,19106.0
2023-04-20 12:15:00,160.35,160.52,160.21,160.41,50447.0,156.349,156.5148,156.2125,156.4075,50447.0
2023-04-20 12:20:00,160.42,160.62,160.33,160.56,70303.0,156.4173,156.6123,156.3295,156.5538,70303.0
2023-04-20 12:25:00,160.58,160.89,160.39,160.86,30454.0,156.5733,156.8756,156.388,156.8463,30454.0
2023-04-20 12:30:00,160.86,161.11,160.83,161.03,34944.0,156.8463,157.0901,156.8171,157.0121,34944.0
2023-04-20 12:35:00,161.02,161.22,161.01,161.16,26915.0,157.0023,157.1973,156.9926,157.1388,26915.0
2023-04-20 12:40:00,161.19,161.19,160.73,160.85,30870.0,157.1681,157.1681,156.7196,156.8366,30870.0
2023-04-20 12:45:00,160.88,160.98,160.78,160.86,21148.0,156.8658,156.9633,156.7683,156.8463,21148.0
2023-04-20 12:50:00,160.85,161.0,160.81,160.84,10048.0,156.8366,156.9828,156.7976,156.8268,10048.0
2023-04-20 12:55:00,160.82,161.13,160.82,161.09,26006.0,156.8073,157.1096,156.8073,157.0706,26006.0
2023-04-20 13:00:00,161.06,161.55,161.04,161.46,37726.0,157.0413,157.5191,157.0218,157.4313,37726.0
2023-04-20 13:05:00,161.46,161.95,161.46,161.95,119327.0,157.4313,157.9091,157.4313,157.9091,119327.0
2023-04-20 13:10:00,161.93,162.55,161.89,162.55,131934.0,157.8896,158.4942,157.8506,158.4942,131934.0
2023-04-20 13:15:00,162.47,162.51,161.58,161.82,52515.0,158.4161,158.4551,157.5484,157.7824,52515.0
2023-04-20 13:20:00,161.84,161.98,161.69,161.75,35336.0,157.8019,157.9384,157.6556,157.7141,35336.0
2023-04-20 13:25:00,161.75,162.04,161.74,162.0,97779.0,157.7141,157.9969,157.7044,157.9579,97779.0
2023-04-20 13:30:00,162.02,162.16,161.93,162.14,23629.0,157.9774,158.1139,157.8896,158.0944,23629.0
2023-04-20 13:35:00,162.09,162.09,161.77,161.92,20146.0,158.0456,158.0456,157.7336,157.8799,20146.0
2023-04-20 13:40:00,161.88,161.92,161.75,161.86,31295.0,157.8409,157.8799,157.7141,157.8214,31295.0
2023-04-20 13:45:00,161.88,162.12,161.83,162.03,28715.0,157.8409,158.0749,157.7921,157.9871,28715.0
2023-04-20 13:50:00,162.02,162.28,162.0,162.05,50167.0,157.9774,158.2309,157.9579,158.0066,50167.0
2023-04-20 13:55:00,162.09,162.09,161.73,161.83,35098.0,158.0456,158.0456,157.6946,157.7921,35098.0
2023-04-20 14:00:00,161.77,161.84,161.1,161.23,43562.0,157.7336,157.8019,157.0803,157.2071,43562.0
2023-04-20 14:05:00,161.23,161.82,161.23,161.77,21515.0,157.2071,157.7824,157.2071,157.7336,21515.0
2023-04-20 14:10:00,161.79,162.21,161.79,162.18,37634.0,157.7531,158.1626,157.7531,158.1334,37634.0
2023-04-20 14:15:00,162.21,162.97,162.18,162.91,80496.0,158.1626,158.9037,158.1334,158.8452,80496.0
2023-04-20 14:20:00,162.87,162.87,162.4,162.63,93960.0,158.8062,158.8062,158.3479,158.5722,93960.0
2023-04-20 14:25:00,162.59,162.67,162.09,162.14,72877.0,158.5332,158.6112,158.0456,158.0944,72877.0
2023-04-20 14:30:00,162.1,162.15,161.75,161.78,36834.0,158.0554,158.1041,157.7141,157.7434,36834.0
2023-04-20 14:35:00,161.75,162.07,161.59,162.03,96566.0,157.7141,158.0261,157.5581,157.9871,96566.0
2023-04-20 14:40:00,162.08,162.09,161.78,161.89,24900.0,158.0359,158.0456,157.7434,157.8506,24900.0
2023-04-20 14:45:00,161.9,162.15,161.66,161.78,27928.0,157.8604,158.1041,157.6264,157.7434,27928.0
2023-04-20 14:50:00,161.81,161.98,161.78,161.96,17987.0,157.7726,157.9384,157.7434,157.9189,17987.0
2023-04-20 14:55:00,161.95,162.32,161.92,162.11,46028.0,157.9091,158.2699,157.8799,158.0651,46028.0
2023-04-20 15:00:00,162.11,162.55,161.97,162.21,61583.0,158.0651,158.4942,157.9286,158.1626,61583.0
2023-04-20 15:05:00,162.21,162.39,162.13,162.38,50992.0,158.1626,158.3381,158.0846,158.3284,50992.0
2023-04-20 15:10:00,162.33,162.49,161.94,161.96,71992.0,158.2796,158.4356,157.8994,157.9189,71992.0
2023-04-20 15:15:00,161.95,162.01,161.47,161.93,58712.0,157.9091,157.9676,157.4411,157.8896,58712.0
2023-04-20 15:20:00,161.97,162.25,161.89,162.13,30116.0,157.9286,158.2016,157.8506,158.0846,30116.0
2023-04-20 15:25:00,162.18,162.34,162.06,162.28,48228.0,158.1334,158.2894,158.0164,158.2309,48228.0
2023-04-20 15:30:00,162.21,162.77,162.19,162.7,61298.0,158.1626,158.7087,158.1431,158.6404,61298.0
2023-04-20 15:35:00,162.66,162.77,162.47,162.7,45527.0,158.6014,158.7087,158.4161,158.6404,45527.0
2023-04-20 15:40:00,162.71,162.95,162.69,162.9,93162.0,158.6502,158.8842,158.6307,158.8354,93162.0
2023-04-20 15:45:00,162.9,163.16,162.63,163.15,118386.0,158.8354,159.0889,158.5722,159.0792,118386.0
2023-04-20 15:50:00,163.14,163.5,162.94,163.49,143190.0,159.0694,159.4204,158.8744,159.4107,143190.0
2023-04-20 15:55:00,163.48,163.75,163.06,163.27,312360.0,159.4009,159.6642,158.9914,159.1962,312360.0
2023-04-21 09:30:00,163.02,163.5,161.59,161.65,198410.0,158.9524,159.4204,157.5581,157.6166,198410.0
2023-04-21 09:35:00,161.59,162.56,161.53,161.66,48463.0,157.5581,158.5039,157.4996,157.6264,48463.0
2023-04-21 09:40:00,161.66,162.1,161.23,162.06,47648.0,157.6264,158.0554,157.2071,158.0164,47648.0
2023-04-21 09:45:00,162.13,163.12,162.0,162.99,31629.0,158.0846,159.0499,157.9579,158.9232,31629.0
2023-04-21 09:50:00,163.02,163.59,162.94,163.52,41264.0,158.9524,159.5082,158.8744,159.4399,41264.0
2023-04-21 09:55:00,163.5,164.28,163.44,163.87,56093.0,159.4204,160.181,159.3619,159.7812,56093.0
2023-04-21 10:00:00,163.9,164.14,163.45,163.75,40065.0,159.8105,160.0445,159.3717,159.6642,40065.0
2023-04-21 10:05:00,163.7,164.31,163.51,164.28,44613.0,159.6155,160.2102,159.4302,160.181,44613.0
2023-04-21 10:10:00,164.25,164.42,163.75,164.08,47882.0,160.1517,160.3175,159.6642,159.986,47882.0
2023-04-21 10:15:00,164.13,164.26,163.94,164.21,33942.0,160.0347,160.1615,159.8495,160.1127,33942.0
2023-04-21 10:20:00,164.21,164.34,163.75,163.89,38406.0,160.1127,160.2395,159.6642,159.8007,38406.0
2023-04-21 10:25:00,163.94,164.5,163.94,164.38,39327.0,159.8495,160.3955,159.8495,160.2785,39327.0
2023-04-21 10:30:00,164.36,164.77,164.24,164.35,35370.0,160.259,160.6588,160.142,160.2492,35370.0
2023-04-21 10:35:00,164.34,164.65,164.2,164.65,75284.0,160.2395,160.5418,160.103,160.5418,75284.0
2023-04-21 10:40:00,164.69,164.74,164.41,164.48,23478.0,160.5808,160.6295,160.3077,160.376,23478.0
2023-04-21 10:45:00,164.41,164.7,164.13,164.7,25792.0,160.3077,160.5905,160.0347,160.5905,25792.0
2023-04-21 10:50:00,164.69,164.72,164.31,164.52,23182.0,160.5808,160.61,160.2102,160.415,23182.0
2023-04-21 10:55:00,164.61,164.68,163.93,164.11,22763.0,160.5028,160.571,159.8397,160.0152,22763.0
2023-04-21 11:00:00,164.11,164.34,163.85,164.31,15567.0,160.0152,160.2395,159.7617,160.2102,15567.0
2023-04-21 11:05:00,164.31,164.36,164.06,164.19,10368.0,160.2102,160.259,159.9665,160.0932,10368.0
2023-04-21 11:10:00,164.18,164.23,163.98,164.16,22336.0,160.0835,160.1322,159.8885,160.064,22336.0
2023-04-21 11:15:00,164.09,164.09,163.81,163.9,16423.0,159.9957,159.9957,159.7227,159.8105,16423.0
2023-04-21 11:20:00,163.81,163.81,163.49,163.5,12376.0,159.7227,159.7227,159.4107,159.4204,12376.0
2023-04-21 11:25:00,163.43,163.45,163.13,163.25,18793.0,159.3522,159.3717,159.0597,159.1767,18793.0
2023-04-21 11:30:00,163.22,163.57,163.1,163.56,12811.0,159.1474,159.4887,159.0304,159.479,12811.0
2023-04-21 11:35:00,163.55,163.56,163.1,163.28,249507.0,159.4692,159.479,159.0304,159.2059,249507.0
2023-04-21 11:40:00,163.35,163.48,163.13,163.13,11272.0,159.2742,159.4009,159.0597,159.0597,11272.0
2023-04-21 11:45:00,163.21,163.26,162.62,162.62,7689.0,159.1377,159.1864,158.5624,158.5624,7689.0
2023-04-21 11:50:00,162.6,162.78,162.54,162.78,11872.0,158.5429,158.7184,158.4844,158.7184,11872.0
2023-04-21 11:55:00,162.78,163.19,162.7,163.07,19808.0,158.7184,159.1182,158.6404,159.0012,19808.0
2023-04-21 12:00:00,163.15,163.26,163.03,163.25,9325.0,159.0792,159.1864,158.9622,159.1767,9325.0
2023-04-21 12:05:00,163.25,163.3,162.99,162.99,25153.0,159.1767,159.2254,158.9232,158.9232,25153.0
2023-04-21 12:10:00,163.03,163.17,162.93,163.0,11278.0,158.9622,159.0987,158.8647,158.9329,11278.0
2023-04-21 12:15:00,163.04,163.24,162.97,163.19,5847.0,158.9719,159.1669,158.9037,159.1182,5847.0
2023-04-21 12:20:00,163.22,163.22,162.89,163.03,8338.0,159.1474,159.1474,158.8257,158.9622,8338.0
2023-04-21 12:25:00,163.01,163.01,162.62,162.69,9649.0,158.9427,158.9427,158.5624,158.6307,9649.0
2023-04-21 12:30:00,162.69,162.73,162.6,162.65,7274.0,158.6307,158.6697,158.5429,158.5917,7274.0
2023-04-21 12:35:00,162.68,162.68,162.47,162.47,6181.0,158.6209,158.6209,158.4161,158.4161,6181.0
2023-04-21 12:40:00,162.45,162.73,162.39,162.61,13298.0,158.3966,158.6697,158.3381,158.5527,13298.0
2023-04-21 12:45:00,162.66,162.76,162.59,162.73,12622.0,158.6014,158.6989,158.5332,158.6697,12622.0
2023-04-21 12:50:00,162.72,162.79,162.67,162.73,6529.0,158.6599,158.7282,158.6112,158.6697,6529.0
2023-04-21 12:55:00,162.78,162.79,162.59,162.59,9885.0,158.7184,158.7282,158.5332,158.5332,9885.0
2023-04-21 13:00:00,162.58,162.72,162.47,162.55,6753.0,158.5234,158.6599,158.4161,158.4942,6753.0
2023-04-21 13:05:00,162.52,162.59,162.38,162.38,8929.0,158.4649,158.5332,158.3284,158.3284,8929.0
2023-04-21 13:10:00,162.45,162.46,162.24,162.25,44638.0,158.3966,158.4064,158.1919,158.2016,44638.0
2023-04-21 13:15:00,162.22,162.43,162.22,162.32,11904.0,158.1724,158.3771,158.1724,158.2699,11904.0
2023-04-21 13:20:00,162.34,162.71,162.34,162.66,21109.0,158.2894,158.6502,158.2894,158.6014,21109.0
2023-04-21 13:25:00,162.62,162.79,162.61,162.77,6386.0,158.5624,158.7282,158.5527,158.7087,6386.0
2023-04-21 13:30:00,162.72,162.82,162.66,162.8,5462.0,158.6599,158.7574,158.6014,158.7379,5462.0
2023-04-21 13:35:00,162.83,163.05,162.83,162.96,8444.0,158.7672,158.9817,158.7672,158.8939,8444.0
2023-04-21 13:40:00,163.03,163.19,162.98,163.02,9482.0,158.9622,159.1182,158.9134,158.9524,9482.0
2023-04-21 13:45:00,163.02,163.3,163.01,163.27,16190.0,158.9524,159.2254,158.9427,159.1962,16190.0
2023-04-21 13:50:00,163.3,163.5,163.24,163.45,14796.0,159.2254,159.4204,159.1669,159.3717,14796.0
2023-04-21 13:55:00,163.41,163.6,163.39,163.53,20293.0,159.3327,159.518,159.3132,159.4497,20293.0
2023-04-21 14:00:00,163.57,163.74,163.51,163.62,14966.0,159.4887,159.6545,159.4302,159.5375,14966.0
2023-04-21 14:05:00,163.6,163.62,163.4,163.43,12267.0,159.518,159.5375,159.3229,159.3522,12267.0
2023-04-21 14:10:00,163.41,163.58,163.4,163.53,5930.0,159.3327,159.4985,159.3229,159.4497,5930.0
2023-04-21 14:15:00,163.52,163.63,163.48,163.59,7583.0,159.4399,159.5472,159.4009,159.5082,7583.0
2023-04-21 14:20:00,163.58,163.58,163.34,163.42,5818.0,159.4985,159.4985,159.2644,159.3424,5818.0
2023-04-21 14:25:00,163.4,163.54,163.26,163.47,16625.0,159.3229,159.4594,159.1864,159.3912,16625.0
2023-04-21 14:30:00,163.47,163.6,163.32,163.4,7498.0,159.3912,159.518,159.2449,159.3229,7498.0
2023-04-21 14:35:00,163.37,163.41,163.28,163.35,7095.0,159.2937,159.3327,159.2059,159.2742,7095.0
2023-04-21 14:40:00,163.35,163.5,163.34,163.44,9448.0,159.2742,159.4204,159.2644,159.3619,9448.0
2023-04-21 14:45:00,163.49,163.57,163.38,163.57,13557.0,159.4107,159.4887,159.3034,159.4887,13557.0
2023-04-21 14:50:00,163.58,163.61,163.51,163.58,8547.0,159.4985,159.5277,159.4302,159.4985,8547.0
2023-04-21 14:55:00,163.58,163.65,163.56,163.61,8880.0,159.4985,159.5667,159.479,159.5277,8880.0
2023-04-21 15:00:00,163.62,163.68,163.48,163.56,27322.0,159.5375,159.596,159.4009,159.479,27322.0
2023-04-21 15:05:00,163.57,163.62,163.41,163.55,37224.0,159.4887,159.5375,159.3327,159.4692,37224.0
2023-04-21 15:10:00,163.51,163.56,163.49,163.52,19165.0,159.4302,159.479,159.4107,159.4399,19165.0
2023-04-21 15:15:00,163.52,163.67,163.51,163.67,15244.0,159.4399,159.5862,159.4302,159.5862,15244.0
2023-04-21 15:20:00,163.66,163.67,163.34,163.45,20663.0,159.5765,159.5862,159.2644,159.3717,20663.0
2023-04-21 15:25:00,163.45,163.58,163.44,163.58,16620.0,159.3717,159.4985,159.3619,159.4985,16620.0
2023-04-21 15:30:00,163.58,163.7,163.56,163.68,10824.0,159.4985,159.6155,159.479,159.596,10824.0
2023-04-21 15:35:00,163.68,163.78,163.63,163.73,40152.0,159.596,159.6935,159.5472,159.6447,40152.0
2023-04-21 15:40:00,163.74,163.94,163.65,163.76,40256.0,159.6545,159.8495,159.5667,159.674,40256.0
2023-04-21 15:45:00,163.76,163.76,163.37,163.43,31503.0,159.674,159.674,159.2937,159.3522,31503.0
2023-04-21 15:50:00,163.48,163.7,163.46,163.67,84049.0,159.4009,159.6155,159.3814,159.5862,84049.0
2023-04-21 15:55:00,163.66,164.0,163.64,163.8,148279.0,159.5765,159.908,159.557,159.713,148279.0
2023-04-24 09:30:00,164.23,164.3,163.33,163.58,72745.0,160.1322,160.2005,159.2547,159.4985,72745.0
2023-04-24 09:35:00,163.62,163.9,163.53,163.7,21345.0,159.5375,159.8105,159.4497,159.6155,21345.0
2023-04-24 09:40:00,163.71,163.88,163.46,163.48,27786.0,159.6252,159.791,159.3814,159.4009,27786.0
2023-04-24 09:45:00,163.45,163.53,162.96,163.22,28164.0,159.3717,159.4497,158.8939,159.1474,28164.0
2023-04-24 09:50:00,163.19,163.29,162.88,162.89,21734.0,159.1182,159.2157,158.8159,158.8257,21734.0
2023-04-24 09:55:00,163.0,163.11,162.64,162.74,29774.0,158.9329,159.0402,158.5819,158.6794,29774.0
2023-04-24 10:00:00,162.74,162.82,162.41,162.46,36949.0,158.6794,158.7574,158.3576,158.4064,36949.0
2023-04-24 10:05:00,162.45,162.58,162.29,162.53,12262.0,158.3966,158.5234,158.2406,158.4747,12262.0
2023-04-24 10:10:00,162.5,162.84,162.4,162.56,20443.0,158.4454,158.7769,158.3479,158.5039,20443.0
2023-04-24 10:15:00,162.6,163.26,162.6,163.22,25376.0,158.5429,159.1864,158.5429,159.1474,25376.0
2023-04-24 10:20:00,163.22,163.33,163.08,163.15,20317.0,159.1474,159.2547,159.0109,159.0792,20317.0
2023-04-24 10:25:00,163.12,163.14,162.73,162.8,10921.0,159.0499,159.0694,158.6697,158.7379,10921.0
2023-04-24 10:30:00,162.85,163.01,162.62,162.8,16121.0,158.7867,158.9427,158.5624,158.7379,16121.0
2023-04-24 10:35:00,162.76,162.79,162.29,162.34,20286.0,158.6989,158.7282,158.2406,158.2894,20286.0
2023-04-24 10:40:00,162.31,162.36,161.81,161.88,31579.0,158.2601,158.3089,157.7726,157.8409,31579.0
2023-04-24 10:45:00,161.8,162.0,161.72,161.85,23166.0,157.7629,157.9579,157.6849,157.8116,23166.0
2023-04-24 10:50:00,161.83,161.86,161.62,161.63,14946.0,157.7921,157.8214,157.5874,157.5971,14946.0
2023-04-24 10:55:00,161.61,161.78,161.51,161.66,28796.0,157.5776,157.7434,157.4801,157.6264,28796.0
2023-04-24 11:00:00,161.69,161.71,161.47,161.66,13636.0,157.6556,157.6751,157.4411,157.6264,13636.0
2023-04-24 11:05:00,161.61,161.71,161.5,161.71,8143.0,157.5776,157.6751,157.4704,157.6751,8143.0
2023-04-24 11:10:00,161.74,161.82,161.65,161.65,6480.0,157.7044,157.7824,157.6166,157.6166,6480.0
2023-04-24 11:15:00,161.64,161.67,161.44,161.56,13243.0,157.6069,157.6361,157.4118,157.5289,13243.0
2023-04-24 11:20:00,161.58,161.6,161.38,161.41,12792.0,157.5484,157.5679,157.3533,157.3826,12792.0
2023-04-24 11:25:00,161.39,161.56,161.39,161.39,8188.0,157.3631,157.5289,157.3631,157.3631,8188.0
2023-04-24 11:30:00,161.42,161.86,161.42,161.7,12857.0,157.3923,157.8214,157.3923,157.6654,12857.0
2023-04-24 11:35:00,161.72,161.75,161.46,161.46,9312.0,157.6849,157.7141,157.4313,157.4313,9312.0
2023-04-24 11:40:00,161.52,161.56,161.3,161.38,8747.0,157.4899,157.5289,157.2753,157.3533,8747.0
2023-04-24 11:45:00,161.38,161.47,161.33,161.36,13301.0,157.3533,157.4411,157.3046,157.3338,13301.0
2023-04-24 11:50:00,161.33,161.38,161.0,161.01,22202.0,157.3046,157.3533,156.9828,156.9926,22202.0
2023-04-24 11:55:00,160.98,161.1,160.95,161.05,25574.0,156.9633,157.0803,156.9341,157.0316,25574.0
2023-04-24 12:00:00,161.03,161.39,161.02,161.25,8779.0,157.0121,157.3631,157.0023,157.2266,8779.0
2023-04-24 12:05:00,161.18,161.24,161.01,161.1,7325.0,157.1583,157.2168,156.9926,157.0803,7325.0
2023-04-24 12:10:00,161.09,161.09,160.97,160.99,7691.0,157.0706,157.0706,156.9536,156.9731,7691.0
2023-04-24 12:15:00,160.97,160.97,160.83,160.86,16121.0,156.9536,156.9536,156.8171,156.8463,16121.0
2023-04-24 12:20:00,160.86,161.09,160.86,161.09,13310.0,156.8463,157.0706,156.8463,157.0706,13310.0
2023-04-24 12:25:00,161.11,161.18,161.0,161.18,5201.0,157.0901,157.1583,156.9828,157.1583,5201.0
2023-04-24 12:30:00,161.18,161.28,161.06,161.06,6302.0,157.1583,157.2558,157.0413,157.0413,6302.0
2023-04-24 12:35:00,161.12,161.27,161.07,161.27,5493.0,157.0998,157.2461,157.0511,157.2461,5493.0
2023-04-24 12:40:00,161.28,161.3,161.1,161.1,6915.0,157.2558,157.2753,157.0803,157.0803,6915.0
2023-04-24 12:45:00,161.11,161.17,161.07,161.17,12526.0,157.0901,157.1486,157.0511,157.1486,12526.0
2023-04-24 12:50:00,161.14,161.22,161.11,161.22,9379.0,157.1193,157.1973,157.0901,157.1973,9379.0
2023-04-24 12:55:00,161.19,161.2,161.1,161.19,6399.0,157.1681,157.1778,157.0803,157.1681,6399.0
2023-04-24 13:00:00,161.17,161.27,160.98,161.12,14340.0,157.1486,157.2461,156.9633,157.0998,14340.0
2023-04-24 13:05:00,161.11,161.12,160.95,161.0,9730.0,157.0901,157.0998,156.9341,156.9828,9730.0
2023-04-24 13:10:00,161.03,161.16,161.03,161.11,5906.0,157.0121,157.1388,157.0121,157.0901,5906.0
2023-04-24 13:15:00,161.1,161.16,160.92,160.99,16620.0,157.0803,157.1388,156.9048,156.9731,16620.0
2023-04-24 13:20:00,160.98,161.1,160.92,161.0,8648.0,156.9633,157.0803,156.9048,156.9828,8648.0
2023-04-24 13:25:00,161.03,161.09,161.0,161.06,6352.0,157.0121,157.0706,156.9828,157.0413,6352.0
2023-04-24 13:30:00,161.08,161.28,161.03,161.03,9047.0,157.0608,157.2558,157.0121,157.0121,9047.0
2023-04-24 13:35:00,161.05,161.27,161.02,161.24,10863.0,157.0316,157.2461,157.0023,157.2168,10863.0
2023-04-24 13:40:00,161.25,161.31,161.11,161.13,53351.0,157.2266,157.2851,157.0901,157.1096,53351.0
2023-04-24 13:45:00,161.18,161.4,161.18,161.24,7012.0,157.1583,157.3728,157.1583,157.2168,7012.0
2023-04-24 13:50:00,161.26,161.4,161.26,161.37,7442.0,157.2363,157.3728,157.2363,157.3436,7442.0
2023-04-24 13:55:00,161.37,161.38,161.26,161.31,5428.0,157.3436,157.3533,157.2363,157.2851,5428.0
2023-04-24 14:00:00,161.33,161.37,161.24,161.27,7060.0,157.3046,157.3436,157.2168,157.2461,7060.0
2023-04-24 14:05:00,161.28,161.3,161.06,161.08,11118.0,157.2558,157.2753,157.0413,157.0608,11118.0
2023-04-24 14:10:00,161.06,161.11,160.98,160.98,7010.0,157.0413,157.0901,156.9633,156.9633,7010.0
2023-04-24 14:15:00,160.98,161.12,160.93,160.96,10452.0,156.9633,157.0998,156.9146,156.9438,10452.0
2023-04-24 14:20:00,160.94,160.95,160.78,160.81,11788.0,156.9243,156.9341,156.7683,156.7976,11788.0
2023-04-24 14:25:00,160.83,160.94,160.83,160.88,8162.0,156.8171,156.9243,156.8171,156.8658,8162.0
2023-04-24 14:30:00,160.89,160.92,160.74,160.78,7145.0,156.8756,156.9048,156.7293,156.7683,7145.0
2023-04-24 14:35:00,160.78,160.84,160.71,160.72,8727.0,156.7683,156.8268,156.7001,156.7098,8727.0
2023-04-24 14:40:00,160.74,160.84,160.73,160.78,4914.0,156.7293,156.8268,156.7196,156.7683,4914.0
2023-04-24 14:45:00,160.74,160.78,160.68,160.76,7054.0,156.7293,156.7683,156.6708,156.7488,7054.0
2023-04-24 14:50:00,160.78,160.81,160.71,160.73,6696.0,156.7683,156.7976,156.7001,156.7196,6696.0
2023-04-24 14:55:00,160.68,160.72,160.63,160.65,6416.0,156.6708,156.7098,156.6221,156.6416,6416.0
2023-04-24 15:00:00,160.68,160.78,160.66,160.7,9423.0,156.6708,156.7683,156.6513,156.6903,9423.0
2023-04-24 15:05:00,160.71,160.84,160.69,160.81,9030.0,156.7001,156.8268,156.6806,156.7976,9030.0
2023-04-24 15:10:00,160.77,160.93,160.77,160.87,13638.0,156.7586,156.9146,156.7586,156.8561,13638.0
2023-04-24 15:15:00,160.85,160.85,160.68,160.7,14063.0,156.8366,156.8366,156.6708,156.6903,14063.0
2023-04-24 15:20:00,160.72,160.72,160.53,160.63,38697.0,156.7098,156.7098,156.5246,156.6221,38697.0
2023-04-24 15:25:00,160.65,160.74,160.61,160.65,20369.0,156.6416,156.7293,156.6026,156.6416,20369.0
2023-04-24 15:30:00,160.64,160.79,160.57,160.77,20758.0,156.6318,156.7781,156.5636,156.7586,20758.0
2023-04-24 15:35:00,160.8,160.8,160.56,160.64,32865.0,156.7878,156.7878,156.5538,156.6318,32865.0
2023-04-24 15:40:00,160.62,160.76,160.58,160.6,25928.0,156.6123,156.7488,156.5733,156.5928,25928.0
2023-04-24 15:45:00,160.6,160.9,160.59,160.77,46986.0,156.5928,156.8853,156.5831,156.7586,46986.0
2023-04-24 15:50:00,160.77,160.79,160.4,160.55,58617.0,156.7586,156.7781,156.3978,156.5441,58617.0
2023-04-24 15:55:00,160.53,160.69,160.47,160.61,144198.0,156.5246,156.6806,156.4661,156.6026,144198.0
2023-04-25 09:30:00,158.91,159.25,158.18,158.61,84751.0,154.945,155.2765,154.2332,154.6525,84751.0
2023-04-25 09:35:00,158.7,159.02,158.55,158.94,40913.0,154.7402,155.0522,154.594,154.9742,40913.0
2023-04-25 09:40:00,158.95,159.03,158.55,158.7,19604.0,154.984,155.062,154.594,154.7402,19604.0
2023-04-25 09:45:00,158.61,158.61,158.03,158.03,19590.0,154.6525,154.6525,154.0869,154.0869,19590.0
2023-04-25 09:50:00,158.04,158.09,157.82,157.95,75940.0,154.0967,154.1454,153.8822,154.0089,75940.0
2023-04-25 09:55:00,157.92,158.06,157.8,157.89,63819.0,153.9797,154.1162,153.8627,153.9504,63819.0
2023-04-25 10:00:00,157.85,158.25,157.75,158.05,29206.0,153.9114,154.3014,153.8139,154.1064,29206.0
2023-04-25 10:05:00,158.08,158.28,157.86,158.0,22163.0,154.1357,154.3307,153.9212,154.0577,22163.0
2023-04-25 10:10:00,157.97,157.99,157.75,157.94,14347.0,154.0284,154.0479,153.8139,153.9992,14347.0
2023-04-25 10:15:00,157.92,158.11,157.84,157.87,18981.0,153.9797,154.1649,153.9017,153.9309,18981.0
2023-04-25 10:20:00,157.92,157.98,157.7,157.78,29978.0,153.9797,154.0382,153.7652,153.8432,29978.0
2023-04-25 10:25:00,157.7,158.28,157.7,158.27,28838.0,153.7652,154.3307,153.7652,154.3209,28838.0
2023-04-25 10:30:00,158.3,158.3,157.85,157.91,8923.0,154.3502,154.3502,153.9114,153.9699,8923.0
2023-04-25 10:35:00,157.88,157.91,157.51,157.51,25100.0,153.9407,153.9699,153.5799,153.5799,25100.0
2023-04-25 10:40:00,157.55,157.55,157.29,157.35,31763.0,153.6189,153.6189,153.3654,153.4239,31763.0
2023-04-25 10:45:00,157.3,157.54,157.18,157.54,15349.0,153.3751,153.6092,153.2581,153.6092,15349.0
2023-04-25 10:50:00,157.52,157.72,157.46,157.51,18172.0,153.5897,153.7847,153.5312,153.5799,18172.0
2023-04-25 10:55:00,157.53,157.75,157.53,157.64,8908.0,153.5994,153.8139,153.5994,153.7067,8908.0
2023-04-25 11:00:00,157.64,157.77,157.63,157.71,10626.0,153.7067,153.8334,153.6969,153.7749,10626.0
2023-04-25 11:05:00,157.74,157.91,157.7,157.86,8651.0,153.8042,153.9699,153.7652,153.9212,8651.0
2023-04-25 11:10:00,157.86,157.97,157.84,157.85,9903.0,153.9212,154.0284,153.9017,153.9114,9903.0
2023-04-25 11:15:00,157.81,157.94,157.78,157.9,13500.0,153.8724,153.9992,153.8432,153.9602,13500.0
2023-04-25 11:20:00,157.92,157.99,157.64,157.64,13273.0,153.9797,154.0479,153.7067,153.7067,13273.0
2023-04-25 11:25:00,157.68,157.85,157.66,157.79,15976.0,153.7457,153.9114,153.7262,153.8529,15976.0
2023-04-25 11:30:00,157.77,157.77,157.64,157.7,7456.0,153.8334,153.8334,153.7067,153.7652,7456.0
2023-04-25 11:35:00,157.65,157.78,157.6,157.78,9067.0,153.7164,153.8432,153.6677,153.8432,9067.0
2023-04-25 11:40:00,157.74,157.8,157.65,157.68,7875.0,153.8042,153.8627,153.7164,153.7457,7875.0
2023-04-25 11:45:00,157.72,157.87,157.71,157.83,21607.0,153.7847,153.9309,153.7749,153.8919,21607.0
2023-04-25 11:50:00,157.84,157.84,157.6,157.63,18395.0,153.9017,153.9017,153.6677,153.6969,18395.0
2023-04-25 11:55:00,157.67,157.77,157.58,157.7,8862.0,153.7359,153.8334,153.6482,153.7652,8862.0
2023-04-25 12:00:00,157.72,157.81,157.64,157.68,7018.0,153.7847,153.8724,153.7067,153.7457,7018.0
2023-04-25 12:05:00,157.73,157.89,157.73,157.89,9063.0,153.7944,153.9504,153.7944,153.9504,9063.0
2023-04-25 12:10:00,157.89,157.93,157.8,157.92,13045.0,153.9504,153.9894,153.8627,153.9797,13045.0
2023-04-25 12:15:00,157.94,158.01,157.91,157.95,11180.0,153.9992,154.0674,153.9699,154.0089,11180.0
2023-04-25 12:20:00,157.98,158.09,157.95,157.97,12871.0,154.0382,154.1454,154.0089,154.0284,12871.0
2023-04-25 12:25:00,157.94,157.94,157.78,157.84,8207.0,153.9992,153.9992,153.8432,153.9017,8207.0
2023-04-25 12:30:00,157.83,157.87,157.74,157.76,7810.0,153.8919,153.9309,153.8042,153.8237,7810.0
2023-04-25 12:35:00,157.78,157.81,157.73,157.75,5408.0,153.8432,153.8724,153.7944,153.8139,5408.0
2023-04-25 12:40:00,157.77,157.99,157.77,157.99,11322.0,153.8334,154.0479,153.8334,154.0479,11322.0
2023-04-25 12:45:00,158.01,158.14,157.99,158.07,12419.0,154.0674,154.1942,154.0479,154.1259,12419.0
2023-04-25 12:50:00,158.05,158.08,157.9,157.92,11070.0,154.1064,154.1357,153.9602,153.9797,11070.0
2023-04-25 12:55:00,157.91,157.94,157.76,157.79,36225.0,153.9699,153.9992,153.8237,153.8529,36225.0
2023-04-25 13:00:00,157.78,157.86,157.7,157.83,6501.0,153.8432,153.9212,153.7652,153.8919,6501.0
2023-04-25 13:05:00,157.84,157.84,157.51,157.52,8745.0,153.9017,153.9017,153.5799,153.5897,8745.0
2023-04-25 13:10:00,157.53,157.59,157.12,157.12,19900.0,153.5994,153.6579,153.1996,153.1996,19900.0
2023-04-25 13:15:00,157.12,157.17,156.8,157.07,25362.0,153.1996,153.2484,152.8876,153.1509,25362.0
2023-04-25 13:20:00,157.05,157.07,156.85,156.96,7889.0,153.1314,153.1509,152.9364,153.0436,7889.0
2023-04-25 13:25:00,156.99,157.07,156.89,157.03,7947.0,153.0729,153.1509,152.9754,153.1119,7947.0
2023-04-25 13:30:00,157.0,157.0,156.73,156.85,13388.0,153.0826,153.0826,152.8194,152.9364,13388.0
2023-04-25 13:35:00,156.88,156.94,156.85,156.88,8954.0,152.9656,153.0241,152.9364,152.9656,8954.0
2023-04-25 13:40:00,156.89,157.01,156.84,157.0,10645.0,152.9754,153.0924,152.9266,153.0826,10645.0
2023-04-25 13:45:00,156.96,156.99,156.79,156.82,12696.0,153.0436,153.0729,152.8779,152.9071,12696.0
2023-04-25 13:50:00,156.85,156.89,156.67,156.8,19861.0,152.9364,152.9754,152.7609,152.8876,19861.0
2023-04-25 13:55:00,156.78,156.88,156.76,156.84,8918.0,152.8681,152.9656,152.8486,152.9266,8918.0
2023-04-25 14:00:00,156.79,156.92,156.64,156.67,13918.0,152.8779,153.0046,152.7316,152.7609,13918.0
2023-04-25 14:05:00,156.7,156.88,156.61,156.65,13531.0,152.7901,152.9656,152.7024,152.7414,13531.0
2023-04-25 14:10:00,156.65,156.76,156.62,156.73,7100.0,152.7414,152.8486,152.7121,152.8194,7100.0
2023-04-25 14:15:00,156.74,156.86,156.63,156.71,6161.0,152.8291,152.9461,152.7219,152.7999,6161.0
2023-04-25 14:20:00,156.69,156.8,156.68,156.75,4939.0,152.7804,152.8876,152.7706,152.8389,4939.0
2023-04-25 14:25:00,156.73,156.89,156.73,156.88,5683.0,152.8194,152.9754,152.8194,152.9656,5683.0
2023-04-25 14:30:00,156.84,156.97,156.79,156.79,11397.0,152.9266,153.0534,152.8779,152.8779,11397.0
2023-04-25 14:35:00,156.79,156.91,156.79,156.87,9719.0,152.8779,152.9949,152.8779,152.9559,9719.0
2023-04-25 14:40:00,156.8,156.85,156.46,156.5,14704.0,152.8876,152.9364,152.5561,152.5951,14704.0
2023-04-25 14:45:00,156.49,156.71,156.48,156.71,8656.0,152.5854,152.7999,152.5756,152.7999,8656.0
2023-04-25 14:50:00,156.78,156.8,156.6,156.6,7871.0,152.8681,152.8876,152.6926,152.6926,7871.0
2023-04-25 14:55:00,156.58,156.64,156.51,156.58,15309.0,152.6731,152.7316,152.6049,152.6731,15309.0
2023-04-25 15:00:00,156.57,156.68,156.41,156.42,25216.0,152.6634,152.7706,152.5074,152.5171,25216.0
2023-04-25 15:05:00,156.43,156.52,156.41,156.43,10103.0,152.5269,152.6146,152.5074,152.5269,10103.0
2023-04-25 15:10:00,156.43,156.47,156.27,156.33,17716.0,152.5269,152.5659,152.3708,152.4293,17716.0
2023-04-25 15:15:00,156.34,156.45,156.34,156.36,16049.0,152.4391,152.5464,152.4391,152.4586,16049.0
2023-04-25 15:20:00,156.38,156.51,156.37,156.46,16767.0,152.4781,152.6049,152.4684,152.5561,16767.0
2023-04-25 15:25:00,156.47,156.48,156.21,156.28,29911.0,152.5659,152.5756,152.3123,152.3806,29911.0
2023-04-25 15:30:00,156.28,156.42,156.23,156.26,26477.0,152.3806,152.5171,152.3318,152.3611,26477.0
2023-04-25 15:35:00,156.24,156.36,156.11,156.13,47082.0,152.3416,152.4586,152.2148,152.2343,47082.0
2023-04-25 15:40:00,156.14,156.21,156.05,156.13,34583.0,152.2441,152.3123,152.1563,152.2343,34583.0
2023-04-25 15:45:00,156.13,156.23,156.04,156.06,46790.0,152.2343,152.3318,152.1466,152.1661,46790.0
2023-04-25 15:50:00,156.08,156.25,156.0,156.07,79574.0,152.1856,152.3513,152.1076,152.1758,79574.0
2023-04-25 15:55:00,156.08,156.17,155.96,156.13,184954.0,152.1856,152.2733,152.0686,152.2343,184954.0
2023-04-26 09:30:00,155.77,156.76,155.77,156.63,55020.0,151.8833,152.8486,151.8833,152.7219,55020.0
2023-04-26 09:35:00,156.5,156.75,156.36,156.62,12137.0,152.5951,152.8389,152.4586,152.7121,12137.0
2023-04-26 09:40:00,156.61,157.05,156.49,156.88,23171.0,152.7024,153.1314,152.5854,152.9656,23171.0
2023-04-26 09:45:00,156.83,157.27,156.7,157.11,25764.0,152.9169,153.3459,152.7901,153.1899,25764.0
2023-04-26 09:50:00,157.13,157.27,156.52,156.67,9539.0,153.2094,153.3459,152.6146,152.7609,9539.0
2023-04-26 09:55:00,156.67,156.67,156.48,156.57,15261.0,152.7609,152.7609,152.5756,152.6634,15261.0
2023-04-26 10:00:00,156.57,156.72,156.39,156.72,14904.0,152.6634,152.8096,152.4879,152.8096,14904.0
2023-04-26 10:05:00,156.68,156.96,156.47,156.47,47806.0,152.7706,153.0436,152.5659,152.5659,47806.0
2023-04-26 10:10:00,156.51,156.68,156.08,156.14,21197.0,152.6049,152.7706,152.1856,152.2441,21197.0
2023-04-26 10:15:00,156.09,156.24,155.85,155.86,45183.0,152.1953,152.3416,151.9613,151.9711,45183.0
2023-04-26 10:20:00,155.8,156.02,155.74,155.98,17245.0,151.9126,152.1271,151.8541,152.0881,17245.0
2023-04-26 10:25:00,155.97,156.01,155.74,155.84,13863.0,152.0783,152.1173,151.8541,151.9516,13863.0
2023-04-26 10:30:00,155.88,156.05,155.76,155.8,20657.0,151.9906,152.1563,151.8736,151.9126,20657.0
2023-04-26 10:35:00,155.8,155.94,155.79,155.87,12351.0,151.9126,152.0491,151.9028,151.9808,12351.0
2023-04-26 10:40:00,155.83,155.91,155.61,155.87,13891.0,151.9418,152.0198,151.7273,151.9808,13891.0
2023-04-26 10:45:00,155.86,155.89,155.67,155.84,22623.0,151.9711,152.0003,151.7858,151.9516,22623.0
2023-04-26 10:50:00,155.81,155.92,155.63,155.7,11951.0,151.9223,152.0296,151.7468,151.8151,11951.0
2023-04-26 10:55:00,155.7,155.77,155.59,155.71,19540.0,151.8151,151.8833,151.7078,151.8248,19540.0
2023-04-26 11:00:00,155.68,155.93,155.66,155.9,7232.0,151.7956,152.0393,151.7761,152.0101,7232.0
2023-04-26 11:05:00,155.86,156.3,155.85,156.09,7808.0,151.9711,152.4001,151.9613,152.1953,7808.0
2023-04-26 11:10:00,156.09,156.2,156.03,156.14,6692.0,152.1953,152.3026,152.1368,152.2441,6692.0
2023-04-26 11:15:00,156.1,156.22,155.99,156.19,12197.0,152.2051,152.3221,152.0978,152.2928,12197.0
2023-04-26 11:20:00,156.16,156.23,156.05,156.2,7531.0,152.2636,152.3318,152.1563,152.3026,7531.0
2023-04-26 11:25:00,156.19,156.23,156.07,156.14,11490.0,152.2928,152.3318,152.1758,152.2441,11490.0
2023-04-26 11:30:00,156.14,156.23,156.09,156.11,5385.0,152.2441,152.3318,152.1953,152.2148,5385.0
2023-04-26 11:35:00,156.16,156.23,155.83,155.94,15966.0,152.2636,152.3318,151.9418,152.0491,15966.0
2023-04-26 11:40:00,155.97,156.12,155.89,156.08,14318.0,152.0783,152.2246,152.0003,152.1856,14318.0
2023-04-26 11:45:00,156.12,156.36,156.12,156.22,8975.0,152.2246,152.4586,152.2246,152.3221,8975.0
2023-04-26 11:50:00,156.21,156.25,156.07,156.1,10441.0,152.3123,152.3513,152.1758,152.2051,10441.0
2023-04-26 11:55:00,156.17,156.34,156.11,156.32,9505.0,152.2733,152.4391,152.2148,152.4196,9505.0
2023-04-26 12:00:00,156.35,156.64,156.35,156.62,6275.0,152.4489,152.7316,152.4489,152.7121,6275.0
2023-04-26 12:05:00,156.6,156.71,156.6,156.61,5757.0,152.6926,152.7999,152.6926,152.7024,5757.0
2023-04-26 12:10:00,156.58,156.58,156.42,156.56,3475.0,152.6731,152.6731,152.5171,152.6536,3475.0
2023-04-26 12:15:00,156.58,156.74,156.47,156.5,9292.0,152.6731,152.8291,152.5659,152.5951,9292.0
2023-04-26 12:20:00,156.47,156.5,156.26,156.31,12381.0,152.5659,152.5951,152.3611,152.4098,12381.0
2023-04-26 12:25:00,156.31,156.33,156.19,156.2,7098.0,152.4098,152.4293,152.2928,152.3026,7098.0
2023-04-26 12:30:00,156.25,156.25,156.01,156.05,7994.0,152.3513,152.3513,152.1173,152.1563,7994.0
2023-04-26 12:35:00,156.01,156.27,155.96,156.22,7583.0,152.1173,152.3708,152.0686,152.3221,7583.0
2023-04-26 12:40:00,156.25,156.33,156.1,156.28,14847.0,152.3513,152.4293,152.2051,152.3806,14847.0
2023-04-26 12:45:00,156.24,156.32,156.24,156.32,5991.0,152.3416,152.4196,152.3416,152.4196,5991.0
2023-04-26 12:50:00,156.31,156.34,156.2,156.3,5722.0,152.4098,152.4391,152.3026,152.4001,5722.0
2023-04-26 12:55:00,156.26,156.28,156.13,156.15,8669.0,152.3611,152.3806,152.2343,152.2538,8669.0
2023-04-26 13:00:00,156.16,156.26,156.13,156.25,7311.0,152.2636,152.3611,152.2343,152.3513,7311.0
2023-04-26 13:05:00,156.28,156.28,155.99,156.07,9855.0,152.3806,152.3806,152.0978,152.1758,9855.0
2023-04-26 13:10:00,156.05,156.11,155.99,156.08,7493.0,152.1563,152.2148,152.0978,152.1856,7493.0
2023-04-26 13:15:00,156.11,156.13,155.97,156.06,9197.0,152.2148,152.2343,152.0783,152.1661,9197.0
2023-04-26 13:20:00,156.03,156.05,155.89,155.99,14083.0,152.1368,152.1563,152.0003,152.0978,14083.0
2023-04-26 13:25:00,155.99,156.08,155.95,156.08,11951.0,152.0978,152.1856,152.0588,152.1856,11951.0
2023-04-26 13:30:00,156.05,156.13,156.0,156.08,7366.0,152.1563,152.2343,152.1076,152.1856,7366.0
2023-04-26 13:35:00,156.09,156.15,156.03,156.14,10286.0,152.1953,152.2538,152.1368,152.2441,10286.0
2023-04-26 13:40:00,156.12,156.19,156.06,156.11,9861.0,152.2246,152.2928,152.1661,152.2148,9861.0
2023-04-26 13:45:00,156.11,156.12,155.91,155.91,32258.0,152.2148,152.2246,152.0198,152.0198,32258.0
2023-04-26 13:50:00,155.9,155.92,155.77,155.9,12955.0,152.0101,152.0296,151.8833,152.0101,12955.0
2023-04-26 13:55:00,155.9,155.95,155.78,155.89,24738.0,152.0101,152.0588,151.8931,152.0003,24738.0
2023-04-26 14:00:00,155.89,155.89,155.73,155.8,21328.0,152.0003,152.0003,151.8443,151.9126,21328.0
2023-04-26 14:05:00,155.81,155.95,155.79,155.92,17745.0,151.9223,152.0588,151.9028,152.0296,17745.0
2023-04-26 14:10:00,155.92,156.11,155.82,156.06,18723.0,152.0296,152.2148,151.9321,152.1661,18723.0
2023-04-26 14:15:00,156.08,156.1,155.68,155.77,26411.0,152.1856,152.2051,151.7956,151.8833,26411.0
2023-04-26 14:20:00,155.74,155.89,155.64,155.88,18389.0,151.8541,152.0003,151.7566,151.9906,18389.0
2023-04-26 14:25:00,155.89,156.07,155.89,156.05,17782.0,152.0003,152.1758,152.0003,152.1563,17782.0
2023-04-26 14:30:00,156.0,156.05,155.92,155.97,17447.0,152.1076,152.1563,152.0296,152.0783,17447.0
2023-04-26 14:35:00,155.94,155.97,155.68,155.78,24775.0,152.0491,152.0783,151.7956,151.8931,24775.0
2023-04-26 14:40:00,155.75,155.78,155.56,155.62,18434.0,151.8638,151.8931,151.6786,151.7371,18434.0
2023-04-26 14:45:00,155.62,155.69,155.55,155.6,15422.0,151.7371,151.8053,151.6688,151.7176,15422.0
2023-04-26 14:50:00,155.59,155.59,155.39,155.55,26310.0,151.7078,151.7078,151.5128,151.6688,26310.0
2023-04-26 14:55:00,155.53,155.71,155.47,155.69,35320.0,151.6493,151.8248,151.5908,151.8053,35320.0
2023-04-26 15:00:00,155.69,155.69,155.5,155.5,26832.0,151.8053,151.8053,151.6201,151.6201,26832.0
2023-04-26 15:05:00,155.5,155.59,155.42,155.58,12383.0,151.6201,151.7078,151.5421,151.6981,12383.0
2023-04-26 15:10:00,155.58,155.75,155.53,155.6,13219.0,151.6981,151.8638,151.6493,151.7176,13219.0
2023-04-26 15:15:00,155.57,155.58,155.38,155.41,16241.0,151.6883,151.6981,151.5031,151.5323,16241.0
2023-04-26 15:20:00,155.39,155.42,155.21,155.3,15324.0,151.5128,151.5421,151.3373,151.425,15324.0
2023-04-26 15:25:00,155.3,155.49,155.26,155.41,12832.0,151.425,151.6103,151.386,151.5323,12832.0
2023-04-26 15:30:00,155.43,155.45,155.14,155.15,18228.0,151.5518,151.5713,151.269,151.2788,18228.0
2023-04-26 15:35:00,155.14,155.21,155.08,155.18,31579.0,151.269,151.3373,151.2105,151.308,31579.0
2023-04-26 15:40:00,155.17,155.23,155.08,155.11,25177.0,151.2983,151.3568,151.2105,151.2398,25177.0
2023-04-26 15:45:00,155.12,155.36,155.09,155.35,32327.0,151.2495,151.4836,151.2203,151.4738,32327.0
2023-04-26 15:50:00,155.34,155.58,155.18,155.52,46714.0,151.4641,151.6981,151.308,151.6396,46714.0
2023-04-26 15:55:00,155.54,155.85,155.54,155.71,124570.0,151.6591,151.9613,151.6591,151.8248,124570.0
2023-04-27 09:30:00,156.54,157.1,156.36,156.63,38450.0,152.6341,153.1801,152.4586,152.7219,38450.0
2023-04-27 09:35:00,156.77,156.87,156.51,156.55,9868.0,152.8584,152.9559,152.6049,152.6439,9868.0
2023-04-27 09:40:00,156.53,156.68,156.25,156.28,15269.0,152.6244,152.7706,152.3513,152.3806,15269.0
2023-04-27 09:45:00,156.34,156.56,156.27,156.52,16065.0,152.4391,152.6536,152.3708,152.6146,16065.0
2023-04-27 09:50:00,156.57,156.98,156.57,156.86,17448.0,152.6634,153.0631,152.6634,152.9461,17448.0
2023-04-27 09:55:00,156.88,157.26,156.79,157.17,22959.0,152.9656,153.3361,152.8779,153.2484,22959.0
2023-04-27 10:00:00,157.21,157.45,157.16,157.37,22460.0,153.2874,153.5214,153.2386,153.4434,22460.0
2023-04-27 10:05:00,157.34,157.51,157.0,157.25,30711.0,153.4141,153.5799,153.0826,153.3264,30711.0
2023-04-27 10:10:00,157.16,157.65,156.99,157.65,22363.0,153.2386,153.7164,153.0729,153.7164,22363.0
2023-04-27 10:15:00,157.7,157.75,157.49,157.7,37973.0,153.7652,153.8139,153.5604,153.7652,37973.0
2023-04-27 10:20:00,157.66,157.79,157.45,157.78,15937.0,153.7262,153.8529,153.5214,153.8432,15937.0
2023-04-27 10:25:00,157.78,157.8,157.57,157.74,21861.0,153.8432,153.8627,153.6384,153.8042,21861.0
2023-04-27 10:30:00,157.77,157.84,157.4,157.55,6232.0,153.8334,153.9017,153.4727,153.6189,6232.0
2023-04-27 10:35:00,157.53,157.57,157.41,157.46,9515.0,153.5994,153.6384,153.4824,153.5312,9515.0
2023-04-27 10:40:00,157.45,157.47,157.11,157.21,8627.0,153.5214,153.5409,153.1899,153.2874,8627.0
2023-04-27 10:45:00,157.23,157.36,157.16,157.33,8613.0,153.3069,153.4336,153.2386,153.4044,8613.0
2023-04-27 10:50:00,157.33,157.33,156.56,156.74,25149.0,153.4044,153.4044,152.6536,152.8291,25149.0
2023-04-27 10:55:00,156.63,156.71,156.51,156.64,10574.0,152.7219,152.7999,152.6049,152.7316,10574.0
2023-04-27 11:00:00,156.66,156.74,156.59,156.59,9258.0,152.7511,152.8291,152.6829,152.6829,9258.0
2023-04-27 11:05:00,156.62,156.62,156.21,156.32,9053.0,152.7121,152.7121,152.3123,152.4196,9053.0
2023-04-27 11:10:00,156.22,156.25,155.94,156.0,5442.0,152.3221,152.3513,152.0491,152.1076,5442.0
2023-04-27 11:15:00,156.0,156.3,155.91,156.19,5976.0,152.1076,152.4001,152.0198,152.2928,5976.0
2023-04-27 11:20:00,156.32,156.75,156.26,156.71,4764.0,152.4196,152.8389,152.3611,152.7999,4764.0
2023-04-27 11:25:00,156.65,157.05,156.63,156.86,9605.0,152.7414,153.1314,152.7219,152.9461,9605.0
2023-04-27 11:30:00,156.81,157.0,156.66,156.66,6931.0,152.8974,153.0826,152.7511,152.7511,6931.0
2023-04-27 11:35:00,156.62,156.67,156.44,156.51,4305.0,152.7121,152.7609,152.5366,152.6049,4305.0
2023-04-27 11:40:00,156.47,156.47,156.27,156.42,13262.0,152.5659,152.5659,152.3708,152.5171,13262.0
2023-04-27 11:45:00,156.42,156.53,156.35,156.44,5456.0,152.5171,152.6244,152.4489,152.5366,5456.0
2023-04-27 11:50:00,156.48,156.53,156.29,156.42,5386.0,152.5756,152.6244,152.3903,152.5171,5386.0
2023-04-27 11:55:00,156.45,156.6,156.34,156.59,8859.0,152.5464,152.6926,152.4391,152.6829,8859.0
2023-04-27 12:00:00,156.65,156.99,156.64,156.93,7233.0,152.7414,153.0729,152.7316,153.0144,7233.0
2023-04-27 12:05:00,156.92,156.96,156.75,156.81,4720.0,153.0046,153.0436,152.8389,152.8974,4720.0
2023-04-27 12:10:00,156.82,156.89,156.7,156.86,7081.0,152.9071,152.9754,152.7901,152.9461,7081.0
2023-04-27 12:15:00,156.89,156.99,156.82,156.85,4551.0,152.9754,153.0729,152.9071,152.9364,4551.0
2023-04-27 12:20:00,156.81,156.94,156.72,156.94,5147.0,152.8974,153.0241,152.8096,153.0241,5147.0
2023-04-27 12:25:00,156.98,157.06,156.85,156.98,7389.0,153.0631,153.1411,152.9364,153.0631,7389.0
2023-04-27 12:30:00,157.01,157.1,156.9,157.06,5478.0,153.0924,153.1801,152.9851,153.1411,5478.0
2023-04-27 12:35:00,157.12,157.13,156.96,157.04,5947.0,153.1996,153.2094,153.0436,153.1216,5947.0
2023-04-27 12:40:00,157.01,157.1,156.93,157.1,3646.0,153.0924,153.1801,153.0144,153.1801,3646.0
2023-04-27 12:45:00,157.14,157.25,157.13,157.23,5159.0,153.2191,153.3264,153.2094,153.3069,5159.0
2023-04-27 12:50:00,157.26,157.45,157.26,157.32,13593.0,153.3361,153.5214,153.3361,153.3946,13593.0
2023-04-27 12:55:00,157.35,157.45,157.26,157.42,5072.0,153.4239,153.5214,153.3361,153.4922,5072.0
2023-04-27 13:00:00,157.47,157.49,157.27,157.41,7126.0,153.5409,153.5604,153.3459,153.4824,7126.0
2023-04-27 13:05:00,157.36,157.37,157.23,157.31,3761.0,153.4336,153.4434,153.3069,153.3849,3761.0
2023-04-27 13:10:00,157.26,157.41,157.25,157.3,14018.0,153.3361,153.4824,153.3264,153.3751,14018.0
2023-04-27 13:15:00,157.31,157.46,157.26,157.26,3326.0,153.3849,153.5312,153.3361,153.3361,3326.0
2023-04-27 13:20:00,157.3,157.48,157.3,157.42,11523.0,153.3751,153.5507,153.3751,153.4922,11523.0
2023-04-27 13:25:00,157.43,157.58,157.42,157.56,17464.0,153.5019,153.6482,153.4922,153.6287,17464.0
2023-04-27 13:30:00,157.51,157.71,157.49,157.65,12849.0,153.5799,153.7749,153.5604,153.7164,12849.0
2023-04-27 13:35:00,157.64,157.87,157.62,157.87,5658.0,153.7067,153.9309,153.6872,153.9309,5658.0
2023-04-27 13:40:00,157.85,157.99,157.76,157.91,9985.0,153.9114,154.0479,153.8237,153.9699,9985.0
2023-04-27 13:45:00,157.92,158.26,157.87,158.25,22089.0,153.9797,154.3112,153.9309,154.3014,22089.0
2023-04-27 13:50:00,158.24,158.32,158.2,158.24,10691.0,154.2917,154.3697,154.2527,154.2917,10691.0
2023-04-27 13:55:00,158.3,158.3,158.1,158.24,18890.0,154.3502,154.3502,154.1552,154.2917,18890.0
2023-04-27 14:00:00,158.22,158.31,158.14,158.24,29687.0,154.2722,154.3599,154.1942,154.2917,29687.0
2023-04-27 14:05:00,158.19,158.26,158.07,158.07,6528.0,154.2429,154.3112,154.1259,154.1259,6528.0
2023-04-27 14:10:00,158.12,158.23,158.1,158.18,7629.0,154.1747,154.2819,154.1552,154.2332,7629.0
2023-04-27 14:15:00,158.15,158.52,158.15,158.52,12445.0,154.2039,154.5647,154.2039,154.5647,12445.0
2023-04-27 14:20:00,158.55,158.55,158.3,158.34,5238.0,154.594,154.594,154.3502,154.3892,5238.0
2023-04-27 14:25:00,158.34,158.45,158.23,158.44,9580.0,154.3892,154.4965,154.2819,154.4867,9580.0
2023-04-27 14:30:00,158.44,158.58,158.42,158.45,9345.0,154.4867,154.6232,154.4672,154.4965,9345.0
2023-04-27 14:35:00,158.45,158.52,158.25,158.41,5230.0,154.4965,154.5647,154.3014,154.4575,5230.0
2023-04-27 14:40:00,158.41,158.46,158.24,158.46,9581.0,154.4575,154.5062,154.2917,154.5062,9581.0
2023-04-27 14:45:00,158.47,158.47,158.29,158.41,11868.0,154.516,154.516,154.3404,154.4575,11868.0
2023-04-27 14:50:00,158.48,158.53,158.35,158.48,4170.0,154.5257,154.5745,154.3989,154.5257,4170.0
2023-04-27 14:55:00,158.49,158.51,158.31,158.4,11891.0,154.5355,154.555,154.3599,154.4477,11891.0
2023-04-27 15:00:00,158.37,158.42,158.29,158.41,5065.0,154.4184,154.4672,154.3404,154.4575,5065.0
2023-04-27 15:05:00,158.41,158.53,158.36,158.47,9890.0,154.4575,154.5745,154.4087,154.516,9890.0
2023-04-27 15:10:00,158.46,158.5,158.33,158.43,12372.0,154.5062,154.5452,154.3794,154.477,12372.0
2023-04-27 15:15:00,158.43,158.56,158.41,158.53,13827.0,154.477,154.6037,154.4575,154.5745,13827.0
2023-04-27 15:20:00,158.56,158.59,158.46,158.5,10241.0,154.6037,154.633,154.5062,154.5452,10241.0
2023-04-27 15:25:00,158.52,158.56,158.48,158.5,12091.0,154.5647,154.6037,154.5257,154.5452,12091.0
2023-04-27 15:30:00,158.51,158.62,158.43,158.44,14756.0,154.555,154.6622,154.477,154.4867,14756.0
2023-04-27 15:35:00,158.42,158.45,158.31,158.34,15171.0,154.4672,154.4965,154.3599,154.3892,15171.0
2023-04-27 15:40:00,158.36,158.48,158.31,158.38,14194.0,154.4087,154.5257,154.3599,154.4282,14194.0
2023-04-27 15:45:00,158.39,158.65,158.31,158.56,19563.0,154.4379,154.6915,154.3599,154.6037,19563.0
2023-04-27 15:50:00,158.58,158.67,158.42,158.59,46536.0,154.6232,154.711,154.4672,154.633,46536.0
2023-04-27 15:55:00,158.6,158.7,158.44,158.46,130520.0,154.6427,154.7402,154.4867,154.5062,130520.0
2023-04-28 09:30:00,157.3,158.27,156.88,158.06,42321.0,153.3751,154.3209,152.9656,154.1162,42321.0
2023-04-28 09:35:00,158.24,158.48,158.15,158.26,6421.0,154.2917,154.5257,154.2039,154.3112,6421.0
2023-04-28 09:40:00,158.25,158.43,157.78,157.97,5555.0,154.3014,154.477,153.8432,154.0284,5555.0
2023-04-28 09:45:00,157.97,158.69,157.96,158.56,7511.0,154.0284,154.7305,154.0187,154.6037,7511.0
2023-04-28 09:50:00,158.59,158.68,158.44,158.68,6212.0,154.633,154.7207,154.4867,154.7207,6212.0
2023-04-28 09:55:00,158.73,159.03,158.64,158.73,9095.0,154.7695,155.062,154.6817,154.7695,9095.0
2023-04-28 10:00:00,158.8,159.0,158.75,158.94,6114.0,154.8377,155.0327,154.789,154.9742,6114.0
2023-04-28 10:05:00,158.9,159.67,158.9,159.67,8486.0,154.9352,155.686,154.9352,155.686,8486.0
2023-04-28 10:10:00,159.69,159.93,159.62,159.87,18312.0,155.7055,155.9395,155.6373,155.881,18312.0
2023-04-28 10:15:00,159.83,160.15,159.83,159.98,17393.0,155.842,156.154,155.842,155.9883,17393.0
2023-04-28 10:20:00,160.01,160.11,159.87,160.05,7895.0,156.0175,156.115,155.881,156.0565,7895.0
2023-04-28 10:25:00,160.05,160.21,159.84,159.94,41214.0,156.0565,156.2125,155.8518,155.9493,41214.0
2023-04-28 10:30:00,159.94,160.04,159.7,159.82,12380.0,155.9493,156.0468,155.7153,155.8323,12380.0
2023-04-28 10:35:00,159.83,160.2,159.49,159.78,18371.0,155.842,156.2028,155.5105,155.7933,18371.0
2023-04-28 10:40:00,159.79,160.24,159.74,160.16,6826.0,155.803,156.2418,155.7543,156.1638,6826.0
2023-04-28 10:45:00,160.19,160.69,160.15,160.6,8229.0,156.193,156.6806,156.154,156.5928,8229.0
2023-04-28 10:50:00,160.61,160.61,160.41,160.45,8432.0,156.6026,156.6026,156.4075,156.4465,8432.0
2023-04-28 10:55:00,160.5,160.52,159.55,159.72,12100.0,156.4953,156.5148,155.569,155.7348,12100.0
2023-04-28 11:00:00,159.55,159.59,158.98,159.19,8606.0,155.569,155.608,155.0132,155.218,8606.0
2023-04-28 11:05:00,159.21,159.76,159.21,159.76,10563.0,155.2375,155.7738,155.2375,155.7738,10563.0
2023-04-28 11:10:00,159.76,160.0,159.73,159.83,14499.0,155.7738,156.0078,155.7445,155.842,14499.0
2023-04-28 11:15:00,159.8,159.92,159.71,159.92,18929.0,155.8128,155.9298,155.725,155.9298,18929.0
2023-04-28 11:20:00,159.91,159.97,159.73,159.75,6976.0,155.92,155.9785,155.7445,155.764,6976.0
2023-04-28 11:25:00,159.8,159.88,159.66,159.73,7815.0,155.8128,155.8908,155.6763,155.7445,7815.0
2023-04-28 11:30:00,159.74,159.87,159.57,159.61,5806.0,155.7543,155.881,155.5885,155.6275,5806.0
2023-04-28 11:35:00,159.63,159.7,159.39,159.39,4082.0,155.647,155.7153,155.413,155.413,4082.0
2023-04-28 11:40:00,159.47,159.6,159.45,159.5,5185.0,155.491,155.6178,155.4715,155.5203,5185.0
2023-04-28 11:45:00,159.55,160.04,159.54,159.99,10161.0,155.569,156.0468,155.5593,155.998,10161.0
2023-04-28 11:50:00,159.99,160.12,159.93,160.08,6748.0,155.998,156.1248,155.9395,156.0858,6748.0
2023-04-28 11:55:00,160.08,160.31,160.03,160.19,9058.0,156.0858,156.31,156.037,156.193,9058.0
2023-04-28 12:00:00,160.24,160.33,160.17,160.22,3229.0,156.2418,156.3295,156.1735,156.2223,3229.0
2023-04-28 12:05:00,160.15,160.37,160.15,160.26,5702.0,156.154,156.3685,156.154,156.2613,5702.0
2023-04-28 12:10:00,160.28,160.37,160.22,160.23,4905.0,156.2808,156.3685,156.2223,156.232,4905.0
2023-04-28 12:15:00,160.22,160.26,160.05,160.07,5447.0,156.2223,156.2613,156.0565,156.076,5447.0
2023-04-28 12:20:00,160.09,160.31,159.97,160.22,12587.0,156.0955,156.31,155.9785,156.2223,12587.0
2023-04-28 12:25:00,160.2,160.36,160.12,160.33,4097.0,156.2028,156.3588,156.1248,156.3295,4097.0
2023-04-28 12:30:00,160.4,160.42,160.26,160.26,2995.0,156.3978,156.4173,156.2613,156.2613,2995.0
2023-04-28 12:35:00,160.28,160.31,160.17,160.21,5021.0,156.2808,156.31,156.1735,156.2125,5021.0
2023-04-28 12:40:00,160.24,160.4,160.2,160.4,4674.0,156.2418,156.3978,156.2028,156.3978,4674.0
2023-04-28 12:45:00,160.37,160.54,160.29,160.54,9149.0,156.3685,156.5343,156.2905,156.5343,9149.0
2023-04-28 12:50:00,160.5,160.56,160.43,160.49,6815.0,156.4953,156.5538,156.427,156.4856,6815.0
2023-04-28 12:55:00,160.55,160.67,160.54,160.63,5807.0,156.5441,156.6611,156.5343,156.6221,5807.0
2023-04-28 13:00:00,160.63,160.63,160.38,160.49,2416.0,156.6221,156.6221,156.3783,156.4856,2416.0
2023-04-28 13:05:00,160.48,160.63,160.48,160.52,4502.0,156.4758,156.6221,156.4758,156.5148,4502.0
2023-04-28 13:10:00,160.53,160.65,160.53,160.64,4007.0,156.5246,156.6416,156.5246,156.6318,4007.0
2023-04-28 13:15:00,160.62,160.73,160.55,160.55,6335.0,156.6123,156.7196,156.5441,156.5441,6335.0
2023-04-28 13:20:00,160.59,160.69,160.55,160.69,7817.0,156.5831,156.6806,156.5441,156.6806,7817.0
2023-04-28 13:25:00,160.7,160.7,160.54,160.61,4141.0,156.6903,156.6903,156.5343,156.6026,4141.0
2023-04-28 13:30:00,160.66,160.73,160.61,160.64,6633.0,156.6513,156.7196,156.6026,156.6318,6633.0
2023-04-28 13:35:00,160.63,160.67,160.42,160.54,4197.0,156.6221,156.6611,156.4173,156.5343,4197.0
2023-04-28 13:40:00,160.58,160.68,160.53,160.55,12729.0,156.5733,156.6708,156.5246,156.5441,12729.0
2023-04-28 13:45:00,160.53,160.62,160.42,160.52,5964.0,156.5246,156.6123,156.4173,156.5148,5964.0
2023-04-28 13:50:00,160.49,160.54,160.35,160.41,6108.0,156.4856,156.5343,156.349,156.4075,6108.0
2023-04-28 13:55:00,160.34,160.42,160.28,160.29,11026.0,156.3393,156.4173,156.2808,156.2905,11026.0
2023-04-28 14:00:00,160.34,160.6,160.34,160.6,5929.0,156.3393,156.5928,156.3393,156.5928,5929.0
2023-04-28 14:05:00,160.61,160.62,160.44,160.47,5937.0,156.6026,156.6123,156.4368,156.4661,5937.0
2023-04-28 14:10:00,160.46,160.47,160.21,160.38,14475.0,156.4563,156.4661,156.2125,156.3783,14475.0
2023-04-28 14:15:00,160.36,160.5,160.28,160.48,10541.0,156.3588,156.4953,156.2808,156.4758,10541.0
2023-04-28 14:20:00,160.51,160.56,160.4,160.42,5644.0,156.5051,156.5538,156.3978,156.4173,5644.0
2023-04-28 14:25:00,160.42,160.42,160.28,160.33,3113.0,156.4173,156.4173,156.2808,156.3295,3113.0
2023-04-28 14:30:00,160.4,160.49,160.28,160.4,25681.0,156.3978,156.4856,156.2808,156.3978,25681.0
2023-04-28 14:35:00,160.43,160.43,160.08,160.1,3594.0,156.427,156.427,156.0858,156.1053,3594.0
2023-04-28 14:40:00,160.12,160.32,160.01,160.16,7225.0,156.1248,156.3198,156.0175,156.1638,7225.0
2023-04-28 14:45:00,160.17,160.29,160.04,160.12,7459.0,156.1735,156.2905,156.0468,156.1248,7459.0
2023-04-28 14:50:00,160.14,160.41,160.12,160.34,17469.0,156.1443,156.4075,156.1248,156.3393,17469.0
2023-04-28 14:55:00,160.34,160.6,160.34,160.56,11865.0,156.3393,156.5928,156.3393,156.5538,11865.0
2023-04-28 15:00:00,160.58,160.8,160.56,160.79,26119.0,156.5733,156.7878,156.5538,156.7781,26119.0
2023-04-28 15:05:00,160.78,160.9,160.78,160.86,13438.0,156.7683,156.8853,156.7683,156.8463,13438.0
2023-04-28 15:10:00,160.87,161.04,160.85,160.95,16111.0,156.8561,157.0218,156.8366,156.9341,16111.0
2023-04-28 15:15:00,160.97,161.17,160.93,161.15,14510.0,156.9536,157.1486,156.9146,157.1291,14510.0
2023-04-28 15:20:00,161.15,161.15,160.86,160.9,19237.0,157.1291,157.1291,156.8463,156.8853,19237.0
2023-04-28 15:25:00,160.92,160.97,160.7,160.74,11738.0,156.9048,156.9536,156.6903,156.7293,11738.0
2023-04-28 15:30:00,160.72,160.95,160.65,160.92,20671.0,156.7098,156.9341,156.6416,156.9048,20671.0
2023-04-28 15:35:00,160.9,161.07,160.86,160.98,25445.0,156.8853,157.0511,156.8463,156.9633,25445.0
2023-04-28 15:40:00,160.99,160.99,160.82,160.88,23728.0,156.9731,156.9731,156.8073,156.8658,23728.0
2023-04-28 15:45:00,160.87,160.94,160.68,160.81,26430.0,156.8561,156.9243,156.6708,156.7976,26430.0
2023-04-28 15:50:00,160.85,161.09,160.78,161.09,54521.0,156.8366,157.0706,156.7683,157.0706,54521.0
2023-04-28 15:55:00,161.17,161.38,161.11,161.37,221055.0,157.1486,157.3533,157.0901,157.3436,221055.0
2023-05-01 09:30:00,161.85,161.85,160.46,161.05,39436.0,157.8116,157.8116,156.4563,157.0316,39436.0
2023-05-01 09:35:00,161.2,161.35,160.78,160.78,5997.0,157.1778,157.3241,156.7683,156.7683,5997.0
2023-05-01 09:40:00,160.81,160.96,160.67,160.72,11930.0,156.7976,156.9438,156.6611,156.7098,11930.0
2023-05-01 09:45:00,160.76,161.31,160.76,161.23,8765.0,156.7488,157.2851,156.7488,157.2071,8765.0
2023-05-01 09:50:00,161.26,161.37,160.78,160.78,11235.0,157.2363,157.3436,156.7683,156.7683,11235.0
2023-05-01 09:55:00,160.75,160.77,160.36,160.69,12152.0,156.7391,156.7586,156.3588,156.6806,12152.0
2023-05-01 10:00:00,160.61,160.67,160.28,160.36,6861.0,156.6026,156.6611,156.2808,156.3588,6861.0
2023-05-01 10:05:00,160.52,160.7,160.33,160.7,9437.0,156.5148,156.6903,156.3295,156.6903,9437.0
2023-05-01 10:10:00,160.7,160.79,160.61,160.76,8066.0,156.6903,156.7781,156.6026,156.7488,8066.0
2023-05-01 10:15:00,160.78,161.13,160.74,160.88,13236.0,156.7683,157.1096,156.7293,156.8658,13236.0
2023-05-01 10:20:00,160.8,160.8,160.33,160.37,8282.0,156.7878,156.7878,156.3295,156.3685,8282.0
2023-05-01 10:25:00,160.5,160.53,160.37,160.53,4672.0,156.4953,156.5246,156.3685,156.5246,4672.0
2023-05-01 10:30:00,160.54,160.77,160.4,160.7,17004.0,156.5343,156.7586,156.3978,156.6903,17004.0
2023-05-01 10:35:00,160.68,160.97,160.64,160.95,9223.0,156.6708,156.9536,156.6318,156.9341,9223.0
2023-05-01 10:40:00,160.97,161.02,160.75,160.89,9777.0,156.9536,157.0023,156.7391,156.8756,9777.0
2023-05-01 10:45:00,160.95,161.1,160.85,160.94,7464.0,156.9341,157.0803,156.8366,156.9243,7464.0
2023-05-01 10:50:00,160.94,161.01,160.76,160.78,6085.0,156.9243,156.9926,156.7488,156.7683,6085.0
2023-05-01 10:55:00,160.78,160.96,160.73,160.89,9820.0,156.7683,156.9438,156.7196,156.8756,9820.0
2023-05-01 11:00:00,160.9,160.96,160.55,160.58,11672.0,156.8853,156.9438,156.5441,156.5733,11672.0
2023-05-01 11:05:00,160.58,160.6,160.21,160.21,14214.0,156.5733,156.5928,156.2125,156.2125,14214.0
2023-05-01 11:10:00,160.21,160.3,159.94,159.94,13579.0,156.2125,156.3003,155.9493,155.9493,13579.0
2023-05-01 11:15:00,159.93,159.96,159.74,159.94,10917.0,155.9395,155.9688,155.7543,155.9493,10917.0
2023-05-01 11:20:00,159.9,159.99,159.83,159.85,16700.0,155.9103,155.998,155.842,155.8615,16700.0
2023-05-01 11:25:00,159.78,160.15,159.75,160.04,10134.0,155.7933,156.154,155.764,156.0468,10134.0
2023-05-01 11:30:00,160.03,160.1,159.82,159.9,4324.0,156.037,156.1053,155.8323,155.9103,4324.0
2023-05-01 11:35:00,159.89,159.99,159.71,159.71,3573.0,155.9005,155.998,155.725,155.725,3573.0
2023-05-01 11:40:00,159.72,159.72,159.42,159.63,4928.0,155.7348,155.7348,155.4422,155.647,4928.0
2023-05-01 11:45:00,159.64,159.78,159.6,159.65,6631.0,155.6568,155.7933,155.6178,155.6665,6631.0
2023-05-01 11:50:00,159.66,159.73,159.54,159.68,5470.0,155.6763,155.7445,155.5593,155.6958,5470.0
2023-05-01 11:55:00,159.63,159.79,159.58,159.75,5065.0,155.647,155.803,155.5983,155.764,5065.0
2023-05-01 12:00:00,159.79,160.05,159.78,160.05,7928.0,155.803,156.0565,155.7933,156.0565,7928.0
2023-05-01 12:05:00,160.04,160.13,160.02,160.08,7073.0,156.0468,156.1345,156.0273,156.0858,7073.0
2023-05-01 12:10:00,160.08,160.15,160.01,160.15,7046.0,156.0858,156.154,156.0175,156.154,7046.0
2023-05-01 12:15:00,160.08,160.3,160.08,160.24,6569.0,156.0858,156.3003,156.0858,156.2418,6569.0
2023-05-01 12:20:00,160.27,160.27,160.18,160.27,3648.0,156.271,156.271,156.1833,156.271,3648.0
2023-05-01 12:25:00,160.29,160.49,160.29,160.42,6146.0,156.2905,156.4856,156.2905,156.4173,6146.0
2023-05-01 12:30:00,160.45,160.73,160.43,160.68,4205.0,156.4465,156.7196,156.427,156.6708,4205.0
2023-05-01 12:35:00,160.72,160.76,160.61,160.76,5168.0,156.7098,156.7488,156.6026,156.7488,5168.0
2023-05-01 12:40:00,160.74,160.74,160.45,160.45,7012.0,156.7293,156.7293,156.4465,156.4465,7012.0
2023-05-01 12:45:00,160.43,160.48,160.27,160.34,11158.0,156.427,156.4758,156.271,156.3393,11158.0
2023-05-01 12:50:00,160.32,160.38,160.21,160.31,5298.0,156.3198,156.3783,156.2125,156.31,5298.0
2023-05-01 12:55:00,160.32,160.34,160.23,160.25,17458.0,156.3198,156.3393,156.232,156.2515,17458.0
2023-05-01 13:00:00,160.26,160.3,160.16,160.22,8575.0,156.2613,156.3003,156.1638,156.2223,8575.0
2023-05-01 13:05:00,160.24,160.28,160.18,160.25,8871.0,156.2418,156.2808,156.1833,156.2515,8871.0
2023-05-01 13:10:00,160.22,160.32,160.2,160.22,7586.0,156.2223,156.3198,156.2028,156.2223,7586.0
2023-05-01 13:15:00,160.19,160.27,160.05,160.12,6092.0,156.193,156.271,156.0565,156.1248,6092.0
2023-05-01 13:20:00,160.1,160.22,160.08,160.17,6257.0,156.1053,156.2223,156.0858,156.1735,6257.0
2023-05-01 13:25:00,160.17,160.18,159.81,159.82,10305.0,156.1735,156.1833,155.8225,155.8323,10305.0
2023-05-01 13:30:00,159.8,159.83,159.69,159.83,10173.0,155.8128,155.842,155.7055,155.842,10173.0
2023-05-01 13:35:00,159.85,159.91,159.52,159.58,6382.0,155.8615,155.92,155.5398,155.5983,6382.0
2023-05-01 13:40:00,159.55,159.67,159.45,159.47,13142.0,155.569,155.686,155.4715,155.491,13142.0
2023-05-01 13:45:00,159.39,159.53,159.35,159.4,8066.0,155.413,155.5495,155.374,155.4227,8066.0
2023-05-01 13:50:00,159.39,159.44,159.25,159.29,14921.0,155.413,155.4618,155.2765,155.3155,14921.0
2023-05-01 13:55:00,159.3,159.51,159.28,159.47,12178.0,155.3252,155.53,155.3057,155.491,12178.0
2023-05-01 14:00:00,159.5,159.7,159.5,159.57,6084.0,155.5203,155.7153,155.5203,155.5885,6084.0
2023-05-01 14:05:00,159.54,159.55,159.38,159.5,4997.0,155.5593,155.569,155.4032,155.5203,4997.0
2023-05-01 14:10:00,159.5,159.52,159.41,159.43,8754.0,155.5203,155.5398,155.4325,155.452,8754.0
2023-05-01 14:15:00,159.42,159.53,159.39,159.41,9921.0,155.4422,155.5495,155.413,155.4325,9921.0
2023-05-01 14:20:00,159.42,159.5,159.34,159.34,7645.0,155.4422,155.5203,155.3642,155.3642,7645.0
2023-05-01 14:25:00,159.37,159.42,159.25,159.32,7352.0,155.3935,155.4422,155.2765,155.3447,7352.0
2023-05-01 14:30:00,159.33,159.33,158.9,158.92,9741.0,155.3545,155.3545,154.9352,154.9547,9741.0
2023-05-01 14:35:00,158.87,159.01,158.87,159.0,12811.0,154.906,155.0425,154.906,155.0327,12811.0
2023-05-01 14:40:00,158.97,159.16,158.83,159.08,6827.0,155.0035,155.1887,154.867,155.1107,6827.0
2023-05-01 14:45:00,159.1,159.13,158.95,159.03,9550.0,155.1302,155.1595,154.984,155.062,9550.0
2023-05-01 14:50:00,159.0,159.11,158.92,158.93,8190.0,155.0327,155.14,154.9547,154.9645,8190.0
2023-05-01 14:55:00,158.95,159.22,158.95,159.22,8764.0,154.984,155.2472,154.984,155.2472,8764.0
2023-05-01 15:00:00,159.21,159.29,159.05,159.06,9714.0,155.2375,155.3155,155.0815,155.0912,9714.0
2023-05-01 15:05:00,159.06,159.12,159.01,159.03,10593.0,155.0912,155.1497,155.0425,155.062,10593.0
2023-05-01 15:10:00,159.05,159.06,158.89,158.9,12664.0,155.0815,155.0912,154.9255,154.9352,12664.0
2023-05-01 15:15:00,158.91,158.91,158.74,158.77,17608.0,154.945,154.945,154.7792,154.8085,17608.0
2023-05-01 15:20:00,158.77,158.93,158.75,158.83,29642.0,154.8085,154.9645,154.789,154.867,29642.0
2023-05-01 15:25:00,158.84,158.84,158.68,158.79,21291.0,154.8767,154.8767,154.7207,154.828,21291.0
2023-05-01 15:30:00,158.79,158.92,158.79,158.87,12438.0,154.828,154.9547,154.828,154.906,12438.0
2023-05-01 15:35:00,158.84,158.9,158.73,158.81,12973.0,154.8767,154.9352,154.7695,154.8475,12973.0
2023-05-01 15:40:00,158.81,159.02,158.76,159.02,22421.0,154.8475,155.0522,154.7987,155.0522,22421.0
2023-05-01 15:45:00,159.04,159.39,159.04,159.31,21260.0,155.0717,155.413,155.0717,155.335,21260.0
2023-05-01 15:50:00,159.33,159.41,159.15,159.21,45053.0,155.3545,155.4325,155.179,155.2375,45053.0
2023-05-01 15:55:00,159.19,159.49,159.14,159.31,110641.0,155.218,155.5105,155.1692,155.335,110641.0
2023-05-02 09:30:00,158.35,158.35,157.26,157.59,71265.0,154.3989,154.3989,153.3361,153.6579,71265.0
2023-05-02 09:35:00,157.59,157.82,157.4,157.68,32440.0,153.6579,153.8822,153.4727,153.7457,32440.0
2023-05-02 09:40:00,157.84,158.04,157.7,157.7,44295.0,153.9017,154.0967,153.7652,153.7652,44295.0
2023-05-02 09:45:00,157.7,157.82,157.45,157.49,12642.0,153.7652,153.8822,153.5214,153.5604,12642.0
2023-05-02 09:50:00,157.5,157.5,157.18,157.24,21047.0,153.5702,153.5702,153.2581,153.3166,21047.0
2023-05-02 09:55:00,157.41,157.49,157.27,157.28,11181.0,153.4824,153.5604,153.3459,153.3556,11181.0
2023-05-02 10:00:00,157.24,157.39,156.89,156.96,17082.0,153.3166,153.4629,152.9754,153.0436,17082.0
2023-05-02 10:05:00,156.92,156.96,156.42,156.55,37867.0,153.0046,153.0436,152.5171,152.6439,37867.0
2023-05-02 10:10:00,156.58,156.75,155.94,155.98,18909.0,152.6731,152.8389,152.0491,152.0881,18909.0
2023-05-02 10:15:00,155.96,156.22,155.56,155.59,46164.0,152.0686,152.3221,151.6786,151.7078,46164.0
2023-05-02 10:20:00,155.59,155.59,154.95,155.05,71639.0,151.7078,151.7078,151.0838,151.1813,71639.0
2023-05-02 10:25:00,155.04,155.41,154.78,154.78,43743.0,151.1715,151.5323,150.918,150.918,43743.0
2023-05-02 10:30:00,154.78,154.86,154.37,154.55,47241.0,150.918,150.996,150.5183,150.6938,47241.0
2023-05-02 10:35:00,154.52,154.71,154.33,154.52,42537.0,150.6645,150.8498,150.4793,150.6645,42537.0
2023-05-02 10:40:00,154.6,154.91,154.58,154.65,13192.0,150.7425,151.0448,150.723,150.7913,13192.0
2023-05-02 10:45:00,154.66,154.71,154.26,154.45,17904.0,150.801,150.8498,150.411,150.5963,17904.0
2023-05-02 10:50:00,154.4,154.69,154.19,154.39,15155.0,150.5475,150.8303,150.3427,150.5378,15155.0
2023-05-02 10:55:00,154.4,154.4,153.6,153.62,20274.0,150.5475,150.5475,149.7675,149.787,20274.0
2023-05-02 11:00:00,153.57,153.82,153.3,153.74,56338.0,149.7382,149.982,149.475,149.904,56338.0
2023-05-02 11:05:00,153.74,153.91,153.33,153.65,19751.0,149.904,150.0697,149.5042,149.8162,19751.0
2023-05-02 11:10:00,153.7,153.97,153.52,153.86,17238.0,149.865,150.1282,149.6895,150.021,17238.0
2023-05-02 11:15:00,153.89,153.99,153.64,153.64,14293.0,150.0502,150.1477,149.8065,149.8065,14293.0
2023-05-02 11:20:00,153.71,153.88,153.56,153.81,11426.0,149.8747,150.0405,149.7285,149.9722,11426.0
2023-05-02 11:25:00,153.81,153.81,153.4,153.49,21110.0,149.9722,149.9722,149.5725,149.6602,21110.0
2023-05-02 11:30:00,153.47,153.58,153.05,153.58,20630.0,149.6407,149.748,149.2312,149.748,20630.0
2023-05-02 11:35:00,153.59,153.59,153.22,153.42,21714.0,149.7577,149.7577,149.3969,149.592,21714.0
2023-05-02 11:40:00,153.39,153.52,153.28,153.34,52732.0,149.5627,149.6895,149.4555,149.514,52732.0
2023-05-02 11:45:00,153.35,153.63,153.28,153.55,52968.0,149.5237,149.7967,149.4555,149.7187,52968.0
2023-05-02 11:50:00,153.55,153.6,152.71,152.89,44479.0,149.7187,149.7675,148.8997,149.0752,44479.0
2023-05-02 11:55:00,152.9,152.99,152.7,152.77,19303.0,149.0849,149.1727,148.8899,148.9582,19303.0
2023-05-02 12:00:00,152.77,152.89,152.49,152.8,28617.0,148.9582,149.0752,148.6852,148.9874,28617.0
2023-05-02 12:05:00,152.8,152.87,152.55,152.58,20834.0,148.9874,149.0557,148.7437,148.7729,20834.0
2023-05-02 12:10:00,152.61,152.68,152.4,152.6,23799.0,148.8022,148.8704,148.5974,148.7924,23799.0
2023-05-02 12:15:00,152.66,152.71,152.44,152.61,17159.0,148.8509,148.8997,148.6364,148.8022,17159.0
2023-05-02 12:20:00,152.6,152.64,152.33,152.42,37249.0,148.7924,148.8314,148.5292,148.6169,37249.0
2023-05-02 12:25:00,152.41,152.78,152.41,152.56,14215.0,148.6072,148.9679,148.6072,148.7534,14215.0
2023-05-02 12:30:00,152.53,152.57,152.32,152.37,23659.0,148.7242,148.7632,148.5194,148.5682,23659.0
2023-05-02 12:35:00,152.36,152.54,152.26,152.31,11927.0,148.5584,148.7339,148.4609,148.5097,11927.0
2023-05-02 12:40:00,152.32,152.37,152.19,152.2,18857.0,148.5194,148.5682,148.3926,148.4024,18857.0
2023-05-02 12:45:00,152.21,152.23,151.96,152.02,27149.0,148.4121,148.4317,148.1684,148.2269,27149.0
2023-05-02 12:50:00,152.07,152.66,152.03,152.53,29438.0,148.2756,148.8509,148.2366,148.7242,29438.0
2023-05-02 12:55:00,152.55,152.69,152.45,152.62,21846.0,148.7437,148.8802,148.6462,148.8119,21846.0
2023-05-02 13:00:00,152.6,152.72,152.51,152.72,9525.0,148.7924,148.9094,148.7047,148.9094,9525.0
2023-05-02 13:05:00,152.71,152.82,152.61,152.74,15756.0,148.8997,149.0069,148.8022,148.9289,15756.0
2023-05-02 13:10:00,152.75,152.78,152.57,152.57,18295.0,148.9387,148.9679,148.7632,148.7632,18295.0
2023-05-02 13:15:00,152.64,152.69,152.36,152.44,17067.0,148.8314,148.8802,148.5584,148.6364,17067.0
2023-05-02 13:20:00,152.45,152.59,152.45,152.57,13119.0,148.6462,148.7827,148.6462,148.7632,13119.0
2023-05-02 13:25:00,152.59,152.78,152.59,152.73,10358.0,148.7827,148.9679,148.7827,148.9192,10358.0
2023-05-02 13:30:00,152.72,152.91,152.72,152.9,19104.0,148.9094,149.0947,148.9094,149.0849,19104.0
2023-05-02 13:35:00,152.92,153.12,152.91,153.06,17228.0,149.1044,149.2994,149.0947,149.2409,17228.0
2023-05-02 13:40:00,153.05,153.18,153.01,153.18,18963.0,149.2312,149.3579,149.1922,149.3579,18963.0
2023-05-02 13:45:00,153.2,153.33,153.1,153.21,26049.0,149.3774,149.5042,149.2799,149.3872,26049.0
2023-05-02 13:50:00,153.19,153.63,153.14,153.58,20170.0,149.3677,149.7967,149.3189,149.748,20170.0
2023-05-02 13:55:00,153.6,153.63,153.44,153.6,17359.0,149.7675,149.7967,149.6115,149.7675,17359.0
2023-05-02 14:00:00,153.62,153.62,153.18,153.23,15769.0,149.787,149.787,149.3579,149.4067,15769.0
2023-05-02 14:05:00,153.22,153.34,153.05,153.06,14879.0,149.3969,149.514,149.2312,149.2409,14879.0
2023-05-02 14:10:00,153.09,153.11,152.77,152.82,12190.0,149.2702,149.2897,148.9582,149.0069,12190.0
2023-05-02 14:15:00,152.84,152.85,152.58,152.67,25284.0,149.0264,149.0362,148.7729,148.8607,25284.0
2023-05-02 14:20:00,152.66,152.7,152.38,152.49,15995.0,148.8509,148.8899,148.5779,148.6852,15995.0
2023-05-02 14:25:00,152.51,152.51,152.29,152.33,27746.0,148.7047,148.7047,148.4902,148.5292,27746.0
2023-05-02 14:30:00,152.31,152.39,152.05,152.06,42047.0,148.5097,148.5877,148.2561,148.2659,42047.0
2023-05-02 14:35:00,152.08,152.31,152.08,152.28,56003.0,148.2854,148.5097,148.2854,148.4804,56003.0
2023-05-02 14:40:00,152.29,152.3,151.91,152.08,44423.0,148.4902,148.4999,148.1196,148.2854,44423.0
2023-05-02 14:45:00,152.06,152.64,152.06,152.53,32636.0,148.2659,148.8314,148.2659,148.7242,32636.0
2023-05-02 14:50:00,152.53,152.65,152.12,152.17,35871.0,148.7242,148.8412,148.3244,148.3731,35871.0
2023-05-02 14:55:00,152.23,152.37,152.01,152.31,42044.0,148.4317,148.5682,148.2171,148.5097,42044.0
2023-05-02 15:00:00,152.29,152.32,152.01,152.02,45145.0,148.4902,148.5194,148.2171,148.2269,45145.0
2023-05-02 15:05:00,152.0,152.29,151.91,152.24,36666.0,148.2074,148.4902,148.1196,148.4414,36666.0
2023-05-02 15:10:00,152.22,152.89,152.22,152.84,33601.0,148.4219,149.0752,148.4219,149.0264,33601.0
2023-05-02 15:15:00,152.86,152.98,152.58,152.76,30886.0,149.0459,149.1629,148.7729,148.9484,30886.0
2023-05-02 15:20:00,152.78,153.05,152.78,152.84,48969.0,148.9679,149.2312,148.9679,149.0264,48969.0
2023-05-02 15:25:00,152.87,152.96,152.71,152.78,52177.0,149.0557,149.1434,148.8997,148.9679,52177.0
2023-05-02 15:30:00,152.76,152.79,152.43,152.54,58563.0,148.9484,148.9777,148.6267,148.7339,58563.0
2023-05-02 15:35:00,152.53,152.75,152.33,152.74,49172.0,148.7242,148.9387,148.5292,148.9289,49172.0
2023-05-02 15:40:00,152.72,153.28,152.7,153.25,60774.0,148.9094,149.4555,148.8899,149.4262,60774.0
2023-05-02 15:45:00,153.25,153.26,152.74,152.82,73208.0,149.4262,149.436,148.9289,149.0069,73208.0
2023-05-02 15:50:00,152.8,153.18,152.72,153.17,134454.0,148.9874,149.3579,148.9094,149.3482,134454.0
2023-05-02 15:55:00,153.18,153.36,153.08,153.26,361230.0,149.3579,149.5335,149.2604,149.436,361230.0
2023-05-03 09:30:00,153.26,153.4,152.74,152.97,54113.0,149.436,149.5725,148.9289,149.1532,54113.0
2023-05-03 09:35:00,153.08,153.45,152.82,153.2,16514.0,149.2604,149.6212,149.0069,149.3774,16514.0
2023-05-03 09:40:00,153.25,153.51,152.97,153.06,15053.0,149.4262,149.6797,149.1532,149.2409,15053.0
2023-05-03 09:45:00,153.06,153.71,152.96,153.67,26469.0,149.2409,149.8747,149.1434,149.8357,26469.0
2023-05-03 09:50:00,153.75,153.9,153.37,153.4,16598.0,149.9137,150.06,149.5432,149.5725,16598.0
2023-05-03 09:55:00,153.43,153.69,153.38,153.57,14075.0,149.6017,149.8552,149.553,149.7382,14075.0
2023-05-03 10:00:00,153.53,153.64,153.37,153.53,9323.0,149.6992,149.8065,149.5432,149.6992,9323.0
2023-05-03 10:05:00,153.57,153.89,153.57,153.81,11924.0,149.7382,150.0502,149.7382,149.9722,11924.0
2023-05-03 10:10:00,153.89,154.07,153.41,153.69,28861.0,150.0502,150.2257,149.5822,149.8552,28861.0
2023-05-03 10:15:00,153.62,153.85,153.55,153.71,13010.0,149.787,150.0112,149.7187,149.8747,13010.0
2023-05-03 10:20:00,153.75,153.93,153.62,153.78,13906.0,149.9137,150.0892,149.787,149.943,13906.0
2023-05-03 10:25:00,153.82,153.84,153.56,153.61,14202.0,149.982,150.0015,149.7285,149.7772,14202.0
2023-05-03 10:30:00,153.56,153.76,153.56,153.58,8209.0,149.7285,149.9235,149.7285,149.748,8209.0
2023-05-03 10:35:00,153.62,153.86,153.56,153.57,11468.0,149.787,150.021,149.7285,149.7382,11468.0
2023-05-03 10:40:00,153.55,153.61,153.16,153.3,12224.0,149.7187,149.7772,149.3384,149.475,12224.0
2023-05-03 10:45:00,153.3,153.48,153.14,153.47,13230.0,149.475,149.6505,149.3189,149.6407,13230.0
2023-05-03 10:50:00,153.54,153.83,153.36,153.36,12546.0,149.709,149.9917,149.5335,149.5335,12546.0
2023-05-03 10:55:00,153.41,153.63,153.39,153.41,22749.0,149.5822,149.7967,149.5627,149.5822,22749.0
2023-05-03 11:00:00,153.44,153.47,153.07,153.28,11117.0,149.6115,149.6407,149.2507,149.4555,11117.0
2023-05-03 11:05:00,153.27,153.35,153.13,153.18,11198.0,149.4457,149.5237,149.3092,149.3579,11198.0
2023-05-03 11:10:00,153.18,153.27,153.07,153.15,7776.0,149.3579,149.4457,149.2507,149.3287,7776.0
2023-05-03 11:15:00,153.15,153.33,153.11,153.14,10193.0,149.3287,149.5042,149.2897,149.3189,10193.0
2023-05-03 11:20:00,153.14,153.25,153.08,153.2,8340.0,149.3189,149.4262,149.2604,149.3774,8340.0
2023-05-03 11:25:00,153.24,153.26,152.99,153.12,11519.0,149.4164,149.436,149.1727,149.2994,11519.0
2023-05-03 11:30:00,153.06,153.56,153.06,153.53,7600.0,149.2409,149.7285,149.2409,149.6992,7600.0
2023-05-03 11:35:00,153.56,153.78,153.56,153.58,12955.0,149.7285,149.943,149.7285,149.748,12955.0
2023-05-03 11:40:00,153.56,153.6,153.37,153.53,8100.0,149.7285,149.7675,149.5432,149.6992,8100.0
2023-05-03 11:45:00,153.57,153.73,153.53,153.53,3190.0,149.7382,149.8942,149.6992,149.6992,3190.0
2023-05-03 11:50:00,153.53,153.61,153.36,153.58,22040.0,149.6992,149.7772,149.5335,149.748,22040.0
2023-05-03 11:55:00,153.58,154.09,153.56,154.0,12470.0,149.748,150.2452,149.7285,150.1575,12470.0
2023-05-03 12:00:00,153.95,154.18,153.89,154.08,15323.0,150.1087,150.333,150.0502,150.2355,15323.0
2023-05-03 12:05:00,154.06,154.23,154.01,154.06,11971.0,150.216,150.3817,150.1672,150.216,11971.0
2023-05-03 12:10:00,154.11,154.15,154.02,154.06,5333.0,150.2647,150.3037,150.177,150.216,5333.0
2023-05-03 12:15:00,154.08,154.17,153.95,153.97,12591.0,150.2355,150.3232,150.1087,150.1282,12591.0
2023-05-03 12:20:00,153.93,154.03,153.84,154.0,15452.0,150.0892,150.1867,150.0015,150.1575,15452.0
2023-05-03 12:25:00,154.06,154.21,154.03,154.14,24567.0,150.216,150.3622,150.1867,150.294,24567.0
2023-05-03 12:30:00,154.18,154.18,154.03,154.05,14153.0,150.333,150.333,150.1867,150.2062,14153.0
2023-05-03 12:35:00,154.0,154.0,153.87,153.93,16342.0,150.1575,150.1575,150.0307,150.0892,16342.0
2023-05-03 12:40:00,153.97,154.25,153.97,154.14,14551.0,150.1282,150.4012,150.1282,150.294,14551.0
2023-05-03 12:45:00,154.17,154.4,154.09,154.4,18338.0,150.3232,150.5475,150.2452,150.5475,18338.0
2023-05-03 12:50:00,154.42,154.66,154.39,154.5,16069.0,150.567,150.801,150.5378,150.645,16069.0
2023-05-03 12:55:00,154.48,154.59,154.45,154.56,11918.0,150.6255,150.7328,150.5963,150.7035,11918.0
2023-05-03 13:00:00,154.55,154.59,154.47,154.57,21855.0,150.6938,150.7328,150.6158,150.7133,21855.0
2023-05-03 13:05:00,154.54,154.54,154.37,154.47,6934.0,150.684,150.684,150.5183,150.6158,6934.0
2023-05-03 13:10:00,154.45,154.49,154.33,154.36,10806.0,150.5963,150.6353,150.4793,150.5085,10806.0
2023-05-03 13:15:00,154.37,154.45,154.32,154.32,9795.0,150.5183,150.5963,150.4695,150.4695,9795.0
2023-05-03 13:20:00,154.31,154.43,154.25,154.35,7894.0,150.4598,150.5768,150.4012,150.4988,7894.0
2023-05-03 13:25:00,154.39,154.48,154.31,154.4,10551.0,150.5378,150.6255,150.4598,150.5475,10551.0
2023-05-03 13:30:00,154.4,154.45,154.23,154.23,3875.0,150.5475,150.5963,150.3817,150.3817,3875.0
2023-05-03 13:35:00,154.24,154.32,154.22,154.27,10837.0,150.3915,150.4695,150.372,150.4207,10837.0
2023-05-03 13:40:00,154.27,154.4,154.27,154.35,6279.0,150.4207,150.5475,150.4207,150.4988,6279.0
2023-05-03 13:45:00,154.36,154.39,154.3,154.39,7044.0,150.5085,150.5378,150.45,150.5378,7044.0
2023-05-03 13:50:00,154.4,154.61,154.4,154.61,8061.0,150.5475,150.7523,150.5475,150.7523,8061.0
2023-05-03 13:55:00,154.66,154.68,154.38,154.47,14429.0,150.801,150.8205,150.528,150.6158,14429.0
2023-05-03 14:00:00,154.4,154.98,153.89,154.32,25525.0,150.5475,151.113,150.0502,150.4695,25525.0
2023-05-03 14:05:00,154.25,154.44,153.99,154.12,8425.0,150.4012,150.5865,150.1477,150.2745,8425.0
2023-05-03 14:10:00,154.14,154.14,153.7,154.07,8855.0,150.294,150.294,149.865,150.2257,8855.0
2023-05-03 14:15:00,154.12,154.17,153.93,154.1,10232.0,150.2745,150.3232,150.0892,150.255,10232.0
2023-05-03 14:20:00,154.03,154.28,153.89,154.14,11594.0,150.1867,150.4305,150.0502,150.294,11594.0
2023-05-03 14:25:00,154.13,154.44,154.0,154.03,11610.0,150.2842,150.5865,150.1575,150.1867,11610.0
2023-05-03 14:30:00,154.04,154.13,153.7,153.74,12525.0,150.1965,150.2842,149.865,149.904,12525.0
2023-05-03 14:35:00,153.73,154.16,153.15,154.05,36926.0,149.8942,150.3135,149.3287,150.2062,36926.0
2023-05-03 14:40:00,154.11,154.57,153.66,153.86,18108.0,150.2647,150.7133,149.826,150.021,18108.0
2023-05-03 14:45:00,153.97,154.17,153.61,153.76,12270.0,150.1282,150.3232,149.7772,149.9235,12270.0
2023-05-03 14:50:00,153.61,153.78,152.87,153.59,23974.0,149.7772,149.943,149.0557,149.7577,23974.0
2023-05-03 14:55:00,153.63,154.03,153.39,153.71,11351.0,149.7967,150.1867,149.5627,149.8747,11351.0
2023-05-03 15:00:00,153.68,153.86,153.2,153.6,24188.0,149.8455,150.021,149.3774,149.7675,24188.0
2023-05-03 15:05:00,153.69,154.11,152.89,153.01,37806.0,149.8552,150.2647,149.0752,149.1922,37806.0
2023-05-03 15:10:00,153.1,153.1,152.21,152.39,26122.0,149.2799,149.2799,148.4121,148.5877,26122.0
2023-05-03 15:15:00,152.39,152.69,152.15,152.61,25857.0,148.5877,148.8802,148.3536,148.8022,25857.0
2023-05-03 15:20:00,152.53,152.86,152.01,152.68,18050.0,148.7242,149.0459,148.2171,148.8704,18050.0
2023-05-03 15:25:00,152.67,152.93,152.09,152.12,22201.0,148.8607,149.1142,148.2951,148.3244,22201.0
2023-05-03 15:30:00,152.04,152.21,151.96,152.2,38178.0,148.2464,148.4121,148.1684,148.4024,38178.0
2023-05-03 15:35:00,152.23,152.32,152.09,152.14,22353.0,148.4317,148.5194,148.2951,148.3439,22353.0
2023-05-03 15:40:00,152.09,152.2,151.84,152.02,48103.0,148.2951,148.4024,148.0514,148.2269,48103.0
2023-05-03 15:45:00,151.97,152.21,151.86,151.98,33507.0,148.1781,148.4121,148.0709,148.1879,33507.0
2023-05-03 15:50:00,151.96,152.27,151.93,152.21,35915.0,148.1684,148.4707,148.1391,148.4121,35915.0
2023-05-03 15:55:00,152.19,152.27,152.0,152.21,114291.0,148.3926,148.4707,148.2074,148.4121,114291.0
2023-05-04 09:30:00,151.03,151.25,150.55,150.9,57615.0,147.2616,147.4761,146.7936,147.1348,57615.0
2023-05-04 09:35:00,150.78,150.87,150.03,150.05,33440.0,147.0178,147.1056,146.2865,146.306,33440.0
2023-05-04 09:40:00,150.03,150.08,149.12,149.2,50029.0,146.2865,146.3353,145.3992,145.4773,50029.0
2023-05-04 09:45:00,149.25,149.37,148.84,149.17,58505.0,145.526,145.643,145.1262,145.448,58505.0
2023-05-04 09:50:00,149.2,149.92,149.0,149.81,17654.0,145.4773,146.1793,145.2822,146.072,17654.0
2023-05-04 09:55:00,149.87,150.13,149.62,149.66,17901.0,146.1305,146.384,145.8868,145.9258,17901.0
2023-05-04 10:00:00,149.58,149.6,149.17,149.27,22703.0,145.8478,145.8673,145.448,145.5455,22703.0
2023-05-04 10:05:00,149.29,149.57,149.21,149.36,13802.0,145.565,145.838,145.487,145.6333,13802.0
2023-05-04 10:10:00,149.33,149.48,149.06,149.23,22579.0,145.604,145.7503,145.3407,145.5065,22579.0
2023-05-04 10:15:00,149.24,149.4,148.61,149.0,35165.0,145.5163,145.6723,144.902,145.2822,35165.0
2023-05-04 10:20:00,149.09,149.09,148.19,148.46,35445.0,145.37,145.37,144.4925,144.7557,35445.0
2023-05-04 10:25:00,148.42,148.51,148.03,148.09,29159.0,144.7167,144.8045,144.3364,144.3949,29159.0
2023-05-04 10:30:00,148.11,148.15,147.86,148.11,41565.0,144.4144,144.4535,144.1707,144.4144,41565.0
2023-05-04 10:35:00,148.14,148.17,147.8,147.89,52846.0,144.4437,144.473,144.1122,144.1999,52846.0
2023-05-04 10:40:00,147.89,148.27,147.84,147.99,29925.0,144.1999,144.5705,144.1512,144.2974,29925.0
2023-05-04 10:45:00,148.01,148.74,147.84,148.32,47256.0,144.3169,145.0287,144.1512,144.6192,47256.0
2023-05-04 10:50:00,148.21,148.6,148.18,148.48,17918.0,144.512,144.8922,144.4827,144.7752,17918.0
2023-05-04 10:55:00,148.49,148.62,147.67,147.78,42279.0,144.785,144.9117,143.9854,144.0927,42279.0
2023-05-04 11:00:00,147.8,147.98,147.69,147.81,24781.0,144.1122,144.2877,144.0049,144.1219,24781.0
2023-05-04 11:05:00,147.84,148.48,147.83,148.26,43347.0,144.1512,144.7752,144.1414,144.5607,43347.0
2023-05-04 11:10:00,148.26,148.51,148.1,148.39,34577.0,144.5607,144.8045,144.4047,144.6875,34577.0
2023-05-04 11:15:00,148.38,148.41,147.86,148.09,26561.0,144.6777,144.707,144.1707,144.3949,26561.0
2023-05-04 11:20:00,148.11,148.41,148.09,148.35,17225.0,144.4144,144.707,144.3949,144.6485,17225.0
2023-05-04 11:25:00,148.36,148.41,147.98,147.98,18496.0,144.6582,144.707,144.2877,144.2877,18496.0
2023-05-04 11:30:00,147.95,148.01,147.7,147.91,30367.0,144.2584,144.3169,144.0147,144.2194,30367.0
2023-05-04 11:35:00,147.86,148.07,147.69,147.9,38158.0,144.1707,144.3754,144.0049,144.2097,38158.0
2023-05-04 11:40:00,147.91,148.11,147.89,147.9,15537.0,144.2194,144.4144,144.1999,144.2097,15537.0
2023-05-04 11:45:00,147.93,147.94,147.65,147.73,19025.0,144.2389,144.2487,143.9659,144.0439,19025.0
2023-05-04 11:50:00,147.72,147.74,147.53,147.57,17193.0,144.0342,144.0537,143.8489,143.8879,17193.0
2023-05-04 11:55:00,147.58,147.83,147.54,147.71,42021.0,143.8977,144.1414,143.8587,144.0244,42021.0
2023-05-04 12:00:00,147.76,147.9,147.62,147.75,14652.0,144.0732,144.2097,143.9367,144.0634,14652.0
2023-05-04 12:05:00,147.7,147.79,147.46,147.53,13207.0,144.0147,144.1024,143.7807,143.8489,13207.0
2023-05-04 12:10:00,147.5,147.64,147.4,147.58,19021.0,143.8197,143.9562,143.7222,143.8977,19021.0
2023-05-04 12:15:00,147.64,148.02,147.62,147.72,25458.0,143.9562,144.3267,143.9367,144.0342,25458.0
2023-05-04 12:20:00,147.74,148.22,147.72,148.19,15994.0,144.0537,144.5217,144.0342,144.4925,15994.0
2023-05-04 12:25:00,148.18,148.26,147.97,148.21,22304.0,144.4827,144.5607,144.2779,144.512,22304.0
2023-05-04 12:30:00,148.22,148.3,147.86,148.07,17799.0,144.5217,144.5997,144.1707,144.3754,17799.0
2023-05-04 12:35:00,148.06,148.36,147.93,148.36,24264.0,144.3657,144.6582,144.2389,144.6582,24264.0
2023-05-04 12:40:00,148.38,148.4,147.98,147.98,12731.0,144.6777,144.6972,144.2877,144.2877,12731.0
2023-05-04 12:45:00,147.94,148.06,147.85,148.06,14297.0,144.2487,144.3657,144.1609,144.3657,14297.0
2023-05-04 12:50:00,148.03,148.08,147.56,147.59,30368.0,144.3364,144.3852,143.8782,143.9074,30368.0
2023-05-04 12:55:00,147.63,148.05,147.61,148.05,11229.0,143.9464,144.3559,143.9269,144.3559,11229.0
2023-05-04 13:00:00,148.04,148.13,147.63,147.77,9594.0,144.3462,144.434,143.9464,144.0829,9594.0
2023-05-04 13:05:00,147.75,147.95,147.74,147.84,12315.0,144.0634,144.2584,144.0537,144.1512,12315.0
2023-05-04 13:10:00,147.8,147.87,147.65,147.74,14126.0,144.1122,144.1804,143.9659,144.0537,14126.0
2023-05-04 13:15:00,147.69,148.04,147.68,147.93,12721.0,144.0049,144.3462,143.9952,144.2389,12721.0
2023-05-04 13:20:00,147.95,148.25,147.78,148.25,24262.0,144.2584,144.551,144.0927,144.551,24262.0
2023-05-04 13:25:00,148.22,148.22,147.77,147.85,14638.0,144.5217,144.5217,144.0829,144.1609,14638.0
2023-05-04 13:30:00,147.85,148.18,147.85,148.18,20654.0,144.1609,144.4827,144.1609,144.4827,20654.0
2023-05-04 13:35:00,148.19,148.26,148.02,148.06,31506.0,144.4925,144.5607,144.3267,144.3657,31506.0
2023-05-04 13:40:00,148.08,148.23,147.94,148.19,19255.0,144.3852,144.5315,144.2487,144.4925,19255.0
2023-05-04 13:45:00,148.18,148.25,147.83,147.9,20943.0,144.4827,144.551,144.1414,144.2097,20943.0
2023-05-04 13:50:00,147.84,148.07,147.77,148.05,19215.0,144.1512,144.3754,144.0829,144.3559,19215.0
2023-05-04 13:55:00,148.04,148.22,147.98,148.16,12758.0,144.3462,144.5217,144.2877,144.4632,12758.0
2023-05-04 14:00:00,148.17,148.22,147.95,148.03,20441.0,144.473,144.5217,144.2584,144.3364,20441.0
2023-05-04 14:05:00,148.03,148.22,147.95,148.07,17245.0,144.3364,144.5217,144.2584,144.3754,17245.0
2023-05-04 14:10:00,148.07,148.22,148.02,148.09,18811.0,144.3754,144.5217,144.3267,144.3949,18811.0
2023-05-04 14:15:00,148.1,148.2,147.98,148.02,16028.0,144.4047,144.5022,144.2877,144.3267,16028.0
2023-05-04 14:20:00,148.0,148.1,147.84,147.92,12513.0,144.3072,144.4047,144.1512,144.2292,12513.0
2023-05-04 14:25:00,147.94,147.99,147.7,147.7,12348.0,144.2487,144.2974,144.0147,144.0147,12348.0
2023-05-04 14:30:00,147.68,147.79,147.48,147.74,16147.0,143.9952,144.1024,143.8002,144.0537,16147.0
2023-05-04 14:35:00,147.8,147.95,147.56,147.63,14269.0,144.1122,144.2584,143.8782,143.9464,14269.0
2023-05-04 14:40:00,147.62,147.69,147.53,147.61,12329.0,143.9367,144.0049,143.8489,143.9269,12329.0
2023-05-04 14:45:00,147.6,147.67,147.49,147.54,11370.0,143.9172,143.9854,143.8099,143.8587,11370.0
2023-05-04 14:50:00,147.56,147.74,147.56,147.71,26896.0,143.8782,144.0537,143.8782,144.0244,26896.0
2023-05-04 14:55:00,147.7,147.82,147.66,147.82,15627.0,144.0147,144.1317,143.9757,144.1317,15627.0
2023-05-04 15:00:00,147.83,148.13,147.81,148.07,19576.0,144.1414,144.434,144.1219,144.3754,19576.0
2023-05-04 15:05:00,148.07,148.38,148.04,148.19,13369.0,144.3754,144.6777,144.3462,144.4925,13369.0
2023-05-04 15:10:00,148.19,148.2,147.86,147.88,23312.0,144.4925,144.5022,144.1707,144.1902,23312.0
2023-05-04 15:15:00,147.89,147.9,147.56,147.71,25774.0,144.1999,144.2097,143.8782,144.0244,25774.0
2023-05-04 15:20:00,147.72,147.88,147.58,147.83,40160.0,144.0342,144.1902,143.8977,144.1414,40160.0
2023-05-04 15:25:00,147.86,148.1,147.84,148.04,15361.0,144.1707,144.4047,144.1512,144.3462,15361.0
2023-05-04 15:30:00,148.02,148.41,147.99,148.41,19521.0,144.3267,144.707,144.2974,144.707,19521.0
2023-05-04 15:35:00,148.39,148.72,148.38,148.53,28542.0,144.6875,145.0092,144.6777,144.824,28542.0
2023-05-04 15:40:00,148.53,148.67,148.3,148.31,55485.0,144.824,144.9605,144.5997,144.6095,55485.0
2023-05-04 15:45:00,148.3,148.62,148.22,148.61,53190.0,144.5997,144.9117,144.5217,144.902,53190.0
2023-05-04 15:50:00,148.6,148.77,148.31,148.67,105590.0,144.8922,145.058,144.6095,144.9605,105590.0
2023-05-04 15:55:00,148.67,148.91,148.53,148.81,261579.0,144.9605,145.1945,144.824,145.097,261579.0
2023-05-05 09:30:00,150.88,151.9,150.88,151.59,53892.0,147.1153,148.1099,147.1153,147.8076,53892.0
2023-05-05 09:35:00,151.81,152.5,151.55,152.5,34237.0,148.0221,148.6949,147.7686,148.6949,34237.0
2023-05-05 09:40:00,152.44,153.2,152.39,153.15,22176.0,148.6364,149.3774,148.5877,149.3287,22176.0
2023-05-05 09:45:00,153.22,153.32,152.78,153.03,34663.0,149.3969,149.4945,148.9679,149.2117,34663.0
2023-05-05 09:50:00,152.96,153.09,152.3,152.53,18250.0,149.1434,149.2702,148.4999,148.7242,18250.0
2023-05-05 09:55:00,152.54,152.54,152.05,152.37,14154.0,148.7339,148.7339,148.2561,148.5682,14154.0
2023-05-05 10:00:00,152.43,152.68,152.23,152.43,20462.0,148.6267,148.8704,148.4317,148.6267,20462.0
2023-05-05 10:05:00,152.54,152.87,152.48,152.86,21236.0,148.7339,149.0557,148.6754,149.0459,21236.0
2023-05-05 10:10:00,152.85,152.96,152.7,152.74,23828.0,149.0362,149.1434,148.8899,148.9289,23828.0
2023-05-05 10:15:00,152.71,152.81,152.49,152.69,11261.0,148.8997,148.9972,148.6852,148.8802,11261.0
2023-05-05 10:20:00,152.75,152.82,152.27,152.33,14062.0,148.9387,149.0069,148.4707,148.5292,14062.0
2023-05-05 10:25:00,152.4,152.52,152.31,152.34,9094.0,148.5974,148.7144,148.5097,148.5389,9094.0
2023-05-05 10:30:00,152.31,152.38,151.95,151.96,13152.0,148.5097,148.5779,148.1586,148.1684,13152.0
2023-05-05 10:35:00,151.92,152.26,151.87,152.11,11985.0,148.1294,148.4609,148.0806,148.3146,11985.0
2023-05-05 10:40:00,152.14,152.23,151.84,152.01,8768.0,148.3439,148.4317,148.0514,148.2171,8768.0
2023-05-05 10:45:00,151.96,152.12,151.9,152.1,21014.0,148.1684,148.3244,148.1099,148.3049,21014.0
2023-05-05 10:50:00,152.15,152.39,152.15,152.26,9150.0,148.3536,148.5877,148.3536,148.4609,9150.0
2023-05-05 10:55:00,152.24,152.42,152.13,152.14,6961.0,148.4414,148.6169,148.3341,148.3439,6961.0
2023-05-05 11:00:00,152.25,152.53,152.25,152.44,7115.0,148.4512,148.7242,148.4512,148.6364,7115.0
2023-05-05 11:05:00,152.49,152.57,151.97,151.97,10613.0,148.6852,148.7632,148.1781,148.1781,10613.0
2023-05-05 11:10:00,151.97,152.18,151.95,152.16,5978.0,148.1781,148.3829,148.1586,148.3634,5978.0
2023-05-05 11:15:00,152.17,152.21,151.84,151.84,9905.0,148.3731,148.4121,148.0514,148.0514,9905.0
2023-05-05 11:20:00,151.91,151.96,151.75,151.88,11264.0,148.1196,148.1684,147.9636,148.0904,11264.0
2023-05-05 11:25:00,151.85,152.12,151.75,151.96,9078.0,148.0611,148.3244,147.9636,148.1684,9078.0
2023-05-05 11:30:00,151.95,151.96,151.7,151.72,9080.0,148.1586,148.1684,147.9149,147.9344,9080.0
2023-05-05 11:35:00,151.7,151.74,151.6,151.7,4613.0,147.9149,147.9539,147.8174,147.9149,4613.0
2023-05-05 11:40:00,151.69,151.7,151.56,151.56,9270.0,147.9051,147.9149,147.7784,147.7784,9270.0
2023-05-05 11:45:00,151.6,151.97,151.58,151.94,8719.0,147.8174,148.1781,147.7979,148.1489,8719.0
2023-05-05 11:50:00,151.94,152.02,151.79,151.93,7465.0,148.1489,148.2269,148.0026,148.1391,7465.0
2023-05-05 11:55:00,151.89,151.91,151.69,151.73,7608.0,148.1001,148.1196,147.9051,147.9441,7608.0
2023-05-05 12:00:00,151.7,151.83,151.68,151.69,3944.0,147.9149,148.0416,147.8954,147.9051,3944.0
2023-05-05 12:05:00,151.59,151.66,151.53,151.66,7565.0,147.8076,147.8759,147.7491,147.8759,7565.0
2023-05-05 12:10:00,151.66,151.9,151.62,151.83,7729.0,147.8759,148.1099,147.8369,148.0416,7729.0
2023-05-05 12:15:00,151.78,151.89,151.7,151.79,7845.0,147.9929,148.1001,147.9149,148.0026,7845.0
2023-05-05 12:20:00,151.8,152.07,151.79,152.06,19853.0,148.0124,148.2756,148.0026,148.2659,19853.0
2023-05-05 12:25:00,152.07,152.17,151.91,151.96,6173.0,148.2756,148.3731,148.1196,148.1684,6173.0
2023-05-05 12:30:00,151.94,152.07,151.9,151.99,7016.0,148.1489,148.2756,148.1099,148.1976,7016.0
2023-05-05 12:35:00,151.97,152.01,151.73,151.73,6263.0,148.1781,148.2171,147.9441,147.9441,6263.0
2023-05-05 12:40:00,151.69,151.8,151.53,151.53,3453.0,147.9051,148.0124,147.7491,147.7491,3453.0
2023-05-05 12:45:00,151.51,151.58,151.37,151.37,14057.0,147.7296,147.7979,147.5931,147.5931,14057.0
2023-05-05 12:50:00,151.38,151.7,151.38,151.61,8852.0,147.6029,147.9149,147.6029,147.8271,8852.0
2023-05-05 12:55:00,151.61,152.04,151.59,151.99,8394.0,147.8271,148.2464,147.8076,148.1976,8394.0
2023-05-05 13:00:00,152.08,152.19,152.0,152.0,14432.0,148.2854,148.3926,148.2074,148.2074,14432.0
2023-05-05 13:05:00,152.0,152.14,151.98,152.04,10132.0,148.2074,148.3439,148.1879,148.2464,10132.0
2023-05-05 13:10:00,152.06,152.2,152.02,152.07,7470.0,148.2659,148.4024,148.2269,148.2756,7470.0
2023-05-05 13:15:00,152.06,152.11,151.89,151.92,9587.0,148.2659,148.3146,148.1001,148.1294,9587.0
2023-05-05 13:20:00,151.96,152.05,151.92,152.03,4781.0,148.1684,148.2561,148.1294,148.2366,4781.0
2023-05-05 13:25:00,152.04,152.16,152.0,152.16,4947.0,148.2464,148.3634,148.2074,148.3634,4947.0
2023-05-05 13:30:00,152.14,152.3,152.13,152.25,12884.0,148.3439,148.4999,148.3341,148.4512,12884.0
2023-05-05 13:35:00,152.28,152.37,152.24,152.28,6346.0,148.4804,148.5682,148.4414,148.4804,6346.0
2023-05-05 13:40:00,152.28,152.37,152.23,152.37,6605.0,148.4804,148.5682,148.4317,148.5682,6605.0
2023-05-05 13:45:00,152.37,152.39,152.26,152.28,6727.0,148.5682,148.5877,148.4609,148.4804,6727.0
2023-05-05 13:50:00,152.33,152.35,152.24,152.25,4127.0,148.5292,148.5487,148.4414,148.4512,4127.0
2023-05-05 13:55:00,152.21,152.21,152.06,152.21,5295.0,148.4121,148.4121,148.2659,148.4121,5295.0
2023-05-05 14:00:00,152.24,152.37,152.22,152.35,5484.0,148.4414,148.5682,148.4219,148.5487,5484.0
2023-05-05 14:05:00,152.36,152.42,152.35,152.38,4177.0,148.5584,148.6169,148.5487,148.5779,4177.0
2023-05-05 14:10:00,152.39,152.47,152.3,152.44,6996.0,148.5877,148.6657,148.4999,148.6364,6996.0
2023-05-05 14:15:00,152.44,152.49,152.34,152.38,5424.0,148.6364,148.6852,148.5389,148.5779,5424.0
2023-05-05 14:20:00,152.38,152.47,152.37,152.45,4511.0,148.5779,148.6657,148.5682,148.6462,4511.0
2023-05-05 14:25:00,152.45,152.8,152.44,152.75,11243.0,148.6462,148.9874,148.6364,148.9387,11243.0
2023-05-05 14:30:00,152.76,152.78,152.53,152.7,29703.0,148.9484,148.9679,148.7242,148.8899,29703.0
2023-05-05 14:35:00,152.73,152.83,152.62,152.63,4998.0,148.9192,149.0167,148.8119,148.8217,4998.0
2023-05-05 14:40:00,152.67,152.83,152.67,152.75,8742.0,148.8607,149.0167,148.8607,148.9387,8742.0
2023-05-05 14:45:00,152.72,152.88,152.66,152.88,21369.0,148.9094,149.0654,148.8509,149.0654,21369.0
2023-05-05 14:50:00,152.9,153.05,152.9,153.0,17314.0,149.0849,149.2312,149.0849,149.1824,17314.0
2023-05-05 14:55:00,152.98,153.1,152.83,152.86,22390.0,149.1629,149.2799,149.0167,149.0459,22390.0
2023-05-05 15:00:00,152.84,153.11,152.84,153.08,5275.0,149.0264,149.2897,149.0264,149.2604,5275.0
2023-05-05 15:05:00,153.08,153.18,152.99,153.07,6404.0,149.2604,149.3579,149.1727,149.2507,6404.0
2023-05-05 15:10:00,153.11,153.12,152.9,152.91,8998.0,149.2897,149.2994,149.0849,149.0947,8998.0
2023-05-05 15:15:00,152.89,152.96,152.79,152.84,8914.0,149.0752,149.1434,148.9777,149.0264,8914.0
2023-05-05 15:20:00,152.84,152.95,152.74,152.86,17493.0,149.0264,149.1337,148.9289,149.0459,17493.0
2023-05-05 15:25:00,152.86,152.86,152.73,152.79,15612.0,149.0459,149.0459,148.9192,148.9777,15612.0
2023-05-05 15:30:00,152.8,152.81,152.62,152.62,20592.0,148.9874,148.9972,148.8119,148.8119,20592.0
2023-05-05 15:35:00,152.63,152.65,152.45,152.53,18974.0,148.8217,148.8412,148.6462,148.7242,18974.0
2023-05-05 15:40:00,152.51,152.55,152.37,152.41,33174.0,148.7047,148.7437,148.5682,148.6072,33174.0
2023-05-05 15:45:00,152.4,152.51,152.34,152.5,21368.0,148.5974,148.7047,148.5389,148.6949,21368.0
2023-05-05 15:50:00,152.49,152.55,152.36,152.54,54283.0,148.6852,148.7437,148.5584,148.7339,54283.0
2023-05-05 15:55:00,152.55,152.71,152.52,152.66,128323.0,148.7437,148.8997,148.7144,148.8509,128323.0
2023-05-08 09:30:00,153.41,153.78,153.24,153.45,52930.0,149.5822,149.943,149.4164,149.6212,52930.0
2023-05-08 09:35:00,153.39,154.04,153.38,153.7,32114.0,149.5627,150.1965,149.553,149.865,32114.0
2023-05-08 09:40:00,153.71,154.12,153.5,153.5,13223.0,149.8747,150.2745,149.67,149.67,13223.0
2023-05-08 09:45:00,153.43,153.45,153.2,153.32,14665.0,149.6017,149.6212,149.3774,149.4945,14665.0
2023-05-08 09:50:00,153.28,153.6,153.13,153.43,13470.0,149.4555,149.7675,149.3092,149.6017,13470.0
2023-05-08 09:55:00,153.39,153.62,153.37,153.61,9042.0,149.5627,149.787,149.5432,149.7772,9042.0
2023-05-08 10:00:00,153.58,153.91,153.47,153.89,10879.0,149.748,150.0697,149.6407,150.0502,10879.0
2023-05-08 10:05:00,153.9,153.9,153.64,153.72,23069.0,150.06,150.06,149.8065,149.8845,23069.0
2023-05-08 10:10:00,153.71,153.8,153.49,153.76,26728.0,149.8747,149.9625,149.6602,149.9235,26728.0
2023-05-08 10:15:00,153.76,153.84,153.52,153.8,23665.0,149.9235,150.0015,149.6895,149.9625,23665.0
2023-05-08 10:20:00,153.82,153.9,153.53,153.59,25129.0,149.982,150.06,149.6992,149.7577,25129.0
2023-05-08 10:25:00,153.55,153.83,153.54,153.67,16308.0,149.7187,149.9917,149.709,149.8357,16308.0
2023-05-08 10:30:00,153.75,154.12,153.75,153.96,13536.0,149.9137,150.2745,149.9137,150.1185,13536.0
2023-05-08 10:35:00,153.95,154.0,153.8,153.97,13240.0,150.1087,150.1575,149.9625,150.1282,13240.0
2023-05-08 10:40:00,153.99,154.4,153.99,154.29,21123.0,150.1477,150.5475,150.1477,150.4403,21123.0
2023-05-08 10:45:00,154.32,154.45,154.18,154.45,12675.0,150.4695,150.5963,150.333,150.5963,12675.0
2023-05-08 10:50:00,154.48,154.48,154.25,154.33,12412.0,150.6255,150.6255,150.4012,150.4793,12412.0
2023-05-08 10:55:00,154.33,154.43,154.21,154.36,8250.0,150.4793,150.5768,150.3622,150.5085,8250.0
2023-05-08 11:00:00,154.4,154.56,154.4,154.5,13182.0,150.5475,150.7035,150.5475,150.645,13182.0
2023-05-08 11:05:00,154.53,154.58,154.48,154.49,18735.0,150.6743,150.723,150.6255,150.6353,18735.0
2023-05-08 11:10:00,154.44,154.55,154.31,154.31,15578.0,150.5865,150.6938,150.4598,150.4598,15578.0
2023-05-08 11:15:00,154.29,154.43,154.16,154.16,47813.0,150.4403,150.5768,150.3135,150.3135,47813.0
2023-05-08 11:20:00,154.13,154.18,153.9,154.0,8094.0,150.2842,150.333,150.06,150.1575,8094.0
2023-05-08 11:25:00,153.96,153.99,153.78,153.88,9830.0,150.1185,150.1477,149.943,150.0405,9830.0
2023-05-08 11:30:00,153.8,153.94,153.71,153.9,8826.0,149.9625,150.099,149.8747,150.06,8826.0
2023-05-08 11:35:00,153.91,153.95,153.72,153.77,14600.0,150.0697,150.1087,149.8845,149.9332,14600.0
2023-05-08 11:40:00,153.77,153.79,153.6,153.71,9189.0,149.9332,149.9527,149.7675,149.8747,9189.0
2023-05-08 11:45:00,153.77,153.92,153.76,153.87,6750.0,149.9332,150.0795,149.9235,150.0307,6750.0
2023-05-08 11:50:00,153.85,154.08,153.85,154.08,6557.0,150.0112,150.2355,150.0112,150.2355,6557.0
2023-05-08 11:55:00,154.06,154.1,153.95,153.98,14566.0,150.216,150.255,150.1087,150.138,14566.0
2023-05-08 12:00:00,153.96,153.98,153.72,153.76,7437.0,150.1185,150.138,149.8845,149.9235,7437.0
2023-05-08 12:05:00,153.75,153.85,153.69,153.75,12634.0,149.9137,150.0112,149.8552,149.9137,12634.0
2023-05-08 12:10:00,153.72,153.72,153.5,153.52,13171.0,149.8845,149.8845,149.67,149.6895,13171.0
2023-05-08 12:15:00,153.53,153.67,153.49,153.67,8798.0,149.6992,149.8357,149.6602,149.8357,8798.0
2023-05-08 12:20:00,153.64,153.82,153.63,153.76,5476.0,149.8065,149.982,149.7967,149.9235,5476.0
2023-05-08 12:25:00,153.75,153.85,153.75,153.84,7647.0,149.9137,150.0112,149.9137,150.0015,7647.0
2023-05-08 12:30:00,153.84,153.9,153.64,153.67,29057.0,150.0015,150.06,149.8065,149.8357,29057.0
2023-05-08 12:35:00,153.67,153.74,153.52,153.55,15271.0,149.8357,149.904,149.6895,149.7187,15271.0
2023-05-08 12:40:00,153.57,153.58,153.25,153.3,15075.0,149.7382,149.748,149.4262,149.475,15075.0
2023-05-08 12:45:00,153.29,153.33,153.05,153.06,13450.0,149.4652,149.5042,149.2312,149.2409,13450.0
2023-05-08 12:50:00,153.1,153.2,153.09,153.17,8127.0,149.2799,149.3774,149.2702,149.3482,8127.0
2023-05-08 12:55:00,153.17,153.35,153.04,153.32,10400.0,149.3482,149.5237,149.2214,149.4945,10400.0
2023-05-08 13:00:00,153.34,153.39,153.13,153.15,19178.0,149.514,149.5627,149.3092,149.3287,19178.0
2023-05-08 13:05:00,153.13,153.25,153.13,153.22,7379.0,149.3092,149.4262,149.3092,149.3969,7379.0
2023-05-08 13:10:00,153.24,153.43,153.23,153.33,6967.0,149.4164,149.6017,149.4067,149.5042,6967.0
2023-05-08 13:15:00,153.34,153.37,153.25,153.26,7196.0,149.514,149.5432,149.4262,149.436,7196.0
2023-05-08 13:20:00,153.25,153.33,153.15,153.17,7141.0,149.4262,149.5042,149.3287,149.3482,7141.0
2023-05-08 13:25:00,153.18,153.23,153.09,153.09,8420.0,149.3579,149.4067,149.2702,149.2702,8420.0
2023-05-08 13:30:00,153.1,153.24,153.05,153.15,13129.0,149.2799,149.4164,149.2312,149.3287,13129.0
2023-05-08 13:35:00,153.17,153.2,153.04,153.15,13199.0,149.3482,149.3774,149.2214,149.3287,13199.0
2023-05-08 13:40:00,153.18,153.27,153.13,153.23,8219.0,149.3579,149.4457,149.3092,149.4067,8219.0
2023-05-08 13:45:00,153.25,153.46,153.24,153.41,11257.0,149.4262,149.631,149.4164,149.5822,11257.0
2023-05-08 13:50:00,153.38,153.43,153.29,153.34,7796.0,149.553,149.6017,149.4652,149.514,7796.0
2023-05-08 13:55:00,153.36,153.55,153.34,153.52,7805.0,149.5335,149.7187,149.514,149.6895,7805.0
2023-05-08 14:00:00,153.56,153.68,153.49,153.51,11871.0,149.7285,149.8455,149.6602,149.6797,11871.0
2023-05-08 14:05:00,153.54,153.57,152.95,153.16,18766.0,149.709,149.7382,149.1337,149.3384,18766.0
2023-05-08 14:10:00,153.15,153.25,153.05,153.15,9122.0,149.3287,149.4262,149.2312,149.3287,9122.0
2023-05-08 14:15:00,153.17,153.24,153.06,153.16,10060.0,149.3482,149.4164,149.2409,149.3384,10060.0
2023-05-08 14:20:00,153.23,153.47,153.19,153.41,11276.0,149.4067,149.6407,149.3677,149.5822,11276.0
2023-05-08 14:25:00,153.36,153.41,153.25,153.38,12176.0,149.5335,149.5822,149.4262,149.553,12176.0
2023-05-08 14:30:00,153.4,153.58,153.38,153.56,11808.0,149.5725,149.748,149.553,149.7285,11808.0
2023-05-08 14:35:00,153.6,153.69,153.58,153.67,10172.0,149.7675,149.8552,149.748,149.8357,10172.0
2023-05-08 14:40:00,153.64,153.8,153.59,153.68,10262.0,149.8065,149.9625,149.7577,149.8455,10262.0
2023-05-08 14:45:00,153.67,153.78,153.64,153.75,7396.0,149.8357,149.943,149.8065,149.9137,7396.0
2023-05-08 14:50:00,153.76,153.82,153.69,153.72,10969.0,149.9235,149.982,149.8552,149.8845,10969.0
2023-05-08 14:55:00,153.72,153.77,153.63,153.67,8703.0,149.8845,149.9332,149.7967,149.8357,8703.0
2023-05-08 15:00:00,153.68,153.69,153.51,153.54,12040.0,149.8455,149.8552,149.6797,149.709,12040.0
2023-05-08 15:05:00,153.54,153.63,153.51,153.54,10150.0,149.709,149.7967,149.6797,149.709,10150.0
2023-05-08 15:10:00,153.56,153.68,153.54,153.62,16212.0,149.7285,149.8455,149.709,149.787,16212.0
2023-05-08 15:15:00,153.67,153.7,153.47,153.65,26249.0,149.8357,149.865,149.6407,149.8162,26249.0
2023-05-08 15:20:00,153.66,153.66,153.43,153.44,8584.0,149.826,149.826,149.6017,149.6115,8584.0
2023-05-08 15:25:00,153.43,153.45,153.36,153.4,17053.0,149.6017,149.6212,149.5335,149.5725,17053.0
2023-05-08 15:30:00,153.39,153.46,153.34,153.44,17436.0,149.5627,149.631,149.514,149.6115,17436.0
2023-05-08 15:35:00,153.44,153.49,153.36,153.43,10922.0,149.6115,149.6602,149.5335,149.6017,10922.0
2023-05-08 15:40:00,153.42,153.51,153.32,153.32,25607.0,149.592,149.6797,149.4945,149.4945,25607.0
2023-05-08 15:45:00,153.31,153.44,153.28,153.39,29712.0,149.4847,149.6115,149.4555,149.5627,29712.0
2023-05-08 15:50:00,153.42,153.42,152.98,153.06,39368.0,149.592,149.592,149.1629,149.2409,39368.0
2023-05-08 15:55:00,153.07,153.12,152.95,153.0,116207.0,149.2507,149.2994,149.1337,149.1824,116207.0
2023-05-09 09:30:00,152.0,152.41,151.88,151.97,54917.0,148.2074,148.6072,148.0904,148.1781,54917.0
2023-05-09 09:35:00,152.02,152.44,152.01,152.43,19813.0,148.2269,148.6364,148.2171,148.6267,19813.0
2023-05-09 09:40:00,152.44,152.88,152.43,152.63,23430.0,148.6364,149.0654,148.6267,148.8217,23430.0
2023-05-09 09:45:00,152.6,152.68,152.27,152.27,13826.0,148.7924,148.8704,148.4707,148.4707,13826.0
2023-05-09 09:50:00,152.34,152.34,152.01,152.28,11855.0,148.5389,148.5389,148.2171,148.4804,11855.0
2023-05-09 09:55:00,152.24,152.62,152.23,152.44,11343.0,148.4414,148.8119,148.4317,148.6364,11343.0
2023-05-09 10:00:00,152.46,152.62,152.36,152.58,18103.0,148.6559,148.8119,148.5584,148.7729,18103.0
2023-05-09 10:05:00,152.66,152.73,152.56,152.63,9595.0,148.8509,148.9192,148.7534,148.8217,9595.0
2023-05-09 10:10:00,152.61,152.81,152.48,152.77,14633.0,148.8022,148.9972,148.6754,148.9582,14633.0
2023-05-09 10:15:00,152.78,153.0,152.61,152.91,19867.0,148.9679,149.1824,148.8022,149.0947,19867.0
2023-05-09 10:20:00,152.9,152.94,152.67,152.68,14100.0,149.0849,149.1239,148.8607,148.8704,14100.0
2023-05-09 10:25:00,152.69,152.72,152.45,152.46,32356.0,148.8802,148.9094,148.6462,148.6559,32356.0
2023-05-09 10:30:00,152.49,152.61,152.35,152.39,30722.0,148.6852,148.8022,148.5487,148.5877,30722.0
2023-05-09 10:35:00,152.4,152.54,152.3,152.5,20976.0,148.5974,148.7339,148.4999,148.6949,20976.0
2023-05-09 10:40:00,152.5,152.63,152.45,152.61,17717.0,148.6949,148.8217,148.6462,148.8022,17717.0
2023-05-09 10:45:00,152.63,152.67,152.53,152.58,15274.0,148.8217,148.8607,148.7242,148.7729,15274.0
2023-05-09 10:50:00,152.56,152.64,152.39,152.64,21583.0,148.7534,148.8314,148.5877,148.8314,21583.0
2023-05-09 10:55:00,152.61,152.65,152.5,152.56,7279.0,148.8022,148.8412,148.6949,148.7534,7279.0
2023-05-09 11:00:00,152.56,152.69,152.56,152.61,5235.0,148.7534,148.8802,148.7534,148.8022,5235.0
2023-05-09 11:05:00,152.55,152.77,152.55,152.72,8843.0,148.7437,148.9582,148.7437,148.9094,8843.0
2023-05-09 11:10:00,152.72,152.75,152.37,152.49,6904.0,148.9094,148.9387,148.5682,148.6852,6904.0
2023-05-09 11:15:00,152.5,152.71,152.47,152.67,10437.0,148.6949,148.8997,148.6657,148.8607,10437.0
2023-05-09 11:20:00,152.72,152.75,152.52,152.56,15082.0,148.9094,148.9387,148.7144,148.7534,15082.0
2023-05-09 11:25:00,152.55,152.58,152.43,152.45,9610.0,148.7437,148.7729,148.6267,148.6462,9610.0
2023-05-09 11:30:00,152.48,152.64,152.46,152.61,8775.0,148.6754,148.8314,148.6559,148.8022,8775.0
2023-05-09 11:35:00,152.63,152.63,152.4,152.4,11422.0,148.8217,148.8217,148.5974,148.5974,11422.0
2023-05-09 11:40:00,152.4,152.45,152.33,152.34,9120.0,148.5974,148.6462,148.5292,148.5389,9120.0
2023-05-09 11:45:00,152.34,152.54,152.33,152.5,9845.0,148.5389,148.7339,148.5292,148.6949,9845.0
2023-05-09 11:50:00,152.5,152.57,152.47,152.51,10502.0,148.6949,148.7632,148.6657,148.7047,10502.0
2023-05-09 11:55:00,152.52,152.58,152.46,152.5,8217.0,148.7144,148.7729,148.6559,148.6949,8217.0
2023-05-09 12:00:00,152.5,152.67,152.4,152.47,10014.0,148.6949,148.8607,148.5974,148.6657,10014.0
2023-05-09 12:05:00,152.51,152.65,152.51,152.52,12535.0,148.7047,148.8412,148.7047,148.7144,12535.0
2023-05-09 12:10:00,152.54,152.76,152.53,152.69,29734.0,148.7339,148.9484,148.7242,148.8802,29734.0
2023-05-09 12:15:00,152.68,152.74,152.61,152.69,55280.0,148.8704,148.9289,148.8022,148.8802,55280.0
2023-05-09 12:20:00,152.69,152.8,152.64,152.76,10157.0,148.8802,148.9874,148.8314,148.9484,10157.0
2023-05-09 12:25:00,152.78,152.89,152.67,152.69,10647.0,148.9679,149.0752,148.8607,148.8802,10647.0
2023-05-09 12:30:00,152.71,152.72,152.64,152.7,6860.0,148.8997,148.9094,148.8314,148.8899,6860.0
2023-05-09 12:35:00,152.69,152.69,152.52,152.58,8168.0,148.8802,148.8802,148.7144,148.7729,8168.0
2023-05-09 12:40:00,152.56,152.61,152.51,152.57,13725.0,148.7534,148.8022,148.7047,148.7632,13725.0
2023-05-09 12:45:00,152.61,152.71,152.52,152.64,11871.0,148.8022,148.8997,148.7144,148.8314,11871.0
2023-05-09 12:50:00,152.67,152.75,152.65,152.73,12084.0,148.8607,148.9387,148.8412,148.9192,12084.0
2023-05-09 12:55:00,152.73,152.82,152.72,152.81,5634.0,148.9192,149.0069,148.9094,148.9972,5634.0
2023-05-09 13:00:00,152.79,152.84,152.71,152.74,25916.0,148.9777,149.0264,148.8997,148.9289,25916.0
2023-05-09 13:05:00,152.76,152.77,152.55,152.55,11448.0,148.9484,148.9582,148.7437,148.7437,11448.0
2023-05-09 13:10:00,152.54,152.57,152.37,152.56,14749.0,148.7339,148.7632,148.5682,148.7534,14749.0
2023-05-09 13:15:00,152.55,152.78,152.54,152.75,5554.0,148.7437,148.9679,148.7339,148.9387,5554.0
2023-05-09 13:20:00,152.75,152.83,152.73,152.79,3844.0,148.9387,149.0167,148.9192,148.9777,3844.0
2023-05-09 13:25:00,152.79,152.89,152.74,152.74,6944.0,148.9777,149.0752,148.9289,148.9289,6944.0
2023-05-09 13:30:00,152.75,152.97,152.74,152.94,9194.0,148.9387,149.1532,148.9289,149.1239,9194.0
2023-05-09 13:35:00,152.92,152.96,152.84,152.9,7335.0,149.1044,149.1434,149.0264,149.0849,7335.0
2023-05-09 13:40:00,152.9,152.9,152.6,152.85,22566.0,149.0849,149.0849,148.7924,149.0362,22566.0
2023-05-09 13:45:00,152.88,153.19,152.84,153.19,7990.0,149.0654,149.3677,149.0264,149.3677,7990.0
2023-05-09 13:50:00,153.19,153.46,153.17,153.32,19787.0,149.3677,149.631,149.3482,149.4945,19787.0
2023-05-09 13:55:00,153.32,153.73,153.29,153.65,12635.0,149.4945,149.8942,149.4652,149.8162,12635.0
2023-05-09 14:00:00,153.64,153.64,153.41,153.41,12665.0,149.8065,149.8065,149.5822,149.5822,12665.0
2023-05-09 14:05:00,153.4,153.46,153.31,153.46,6788.0,149.5725,149.631,149.4847,149.631,6788.0
2023-05-09 14:10:00,153.46,153.5,153.39,153.41,7477.0,149.631,149.67,149.5627,149.5822,7477.0
2023-05-09 14:15:00,153.41,153.56,153.4,153.5,8852.0,149.5822,149.7285,149.5725,149.67,8852.0
2023-05-09 14:20:00,153.52,153.52,153.23,153.26,9981.0,149.6895,149.6895,149.4067,149.436,9981.0
2023-05-09 14:25:00,153.23,153.32,153.16,153.28,7696.0,149.4067,149.4945,149.3384,149.4555,7696.0
2023-05-09 14:30:00,153.29,153.43,153.29,153.32,12169.0,149.4652,149.6017,149.4652,149.4945,12169.0
2023-05-09 14:35:00,153.32,153.48,153.32,153.45,7052.0,149.4945,149.6505,149.4945,149.6212,7052.0
2023-05-09 14:40:00,153.45,153.67,153.45,153.62,11881.0,149.6212,149.8357,149.6212,149.787,11881.0
2023-05-09 14:45:00,153.63,153.66,153.5,153.66,12945.0,149.7967,149.826,149.67,149.826,12945.0
2023-05-09 14:50:00,153.66,153.67,153.07,153.1,33302.0,149.826,149.8357,149.2507,149.2799,33302.0
2023-05-09 14:55:00,153.11,153.22,153.03,153.17,21567.0,149.2897,149.3969,149.2117,149.3482,21567.0
2023-05-09 15:00:00,153.19,153.35,153.18,153.32,17399.0,149.3677,149.5237,149.3579,149.4945,17399.0
2023-05-09 15:05:00,153.31,153.54,153.23,153.47,30261.0,149.4847,149.709,149.4067,149.6407,30261.0
2023-05-09 15:10:00,153.48,153.55,153.36,153.45,29794.0,149.6505,149.7187,149.5335,149.6212,29794.0
2023-05-09 15:15:00,153.44,153.44,153.29,153.36,13846.0,149.6115,149.6115,149.4652,149.5335,13846.0
2023-05-09 15:20:00,153.34,153.41,153.3,153.38,10919.0,149.514,149.5822,149.475,149.553,10919.0
2023-05-09 15:25:00,153.41,153.49,153.33,153.44,7447.0,149.5822,149.6602,149.5042,149.6115,7447.0
2023-05-09 15:30:00,153.43,153.5,153.37,153.49,9321.0,149.6017,149.67,149.5432,149.6602,9321.0
2023-05-09 15:35:00,153.42,153.5,153.39,153.4,10157.0,149.592,149.67,149.5627,149.5725,10157.0
2023-05-09 15:40:00,153.4,153.43,153.2,153.2,12499.0,149.5725,149.6017,149.3774,149.3774,12499.0
2023-05-09 15:45:00,153.18,153.3,153.17,153.26,15577.0,149.3579,149.475,149.3482,149.436,15577.0
2023-05-09 15:50:00,153.24,153.44,153.16,153.41,25058.0,149.4164,149.6115,149.3384,149.5822,25058.0
2023-05-09 15:55:00,153.42,153.5,153.21,153.38,74298.0,149.592,149.67,149.3872,149.553,74298.0
2023-05-10 09:30:00,153.61,154.67,153.61,154.16,100418.0,149.7772,150.8108,149.7772,150.3135,100418.0
2023-05-10 09:35:00,154.09,154.51,153.58,153.58,30717.0,150.2452,150.6548,149.748,149.748,30717.0
2023-05-10 09:40:00,153.65,153.72,153.24,153.25,13217.0,149.8162,149.8845,149.4164,149.4262,13217.0
2023-05-10 09:45:00,153.19,153.35,152.48,152.53,18416.0,149.3677,149.5237,148.6754,148.7242,18416.0
2023-05-10 09:50:00,152.58,152.77,151.84,151.84,45635.0,148.7729,148.9582,148.0514,148.0514,45635.0
2023-05-10 09:55:00,151.84,152.33,151.75,152.3,104113.0,148.0514,148.5292,147.9636,148.4999,104113.0
2023-05-10 10:00:00,152.33,152.88,152.24,152.71,27766.0,148.5292,149.0654,148.4414,148.8997,27766.0
2023-05-10 10:05:00,152.76,152.84,152.27,152.35,24446.0,148.9484,149.0264,148.4707,148.5487,24446.0
2023-05-10 10:10:00,152.35,152.4,151.94,152.04,17758.0,148.5487,148.5974,148.1489,148.2464,17758.0
2023-05-10 10:15:00,152.02,152.08,151.16,151.33,47598.0,148.2269,148.2854,147.3883,147.5541,47598.0
2023-05-10 10:20:00,151.33,151.62,151.28,151.3,35818.0,147.5541,147.8369,147.5054,147.5249,35818.0
2023-05-10 10:25:00,151.3,151.61,151.26,151.26,34123.0,147.5249,147.8271,147.4859,147.4859,34123.0
2023-05-10 10:30:00,151.25,151.46,150.93,151.01,51582.0,147.4761,147.6809,147.1641,147.2421,51582.0
2023-05-10 10:35:00,151.0,151.23,150.8,150.92,19943.0,147.2323,147.4566,147.0373,147.1543,19943.0
2023-05-10 10:40:00,150.96,151.14,150.44,150.49,24018.0,147.1933,147.3688,146.6863,146.7351,24018.0
2023-05-10 10:45:00,150.48,150.86,150.14,150.57,51754.0,146.7253,147.0958,146.3938,146.8131,51754.0
2023-05-10 10:50:00,150.53,150.77,150.31,150.61,27034.0,146.7741,147.0081,146.5596,146.8521,27034.0
2023-05-10 10:55:00,150.6,150.72,150.44,150.54,21794.0,146.8423,146.9593,146.6863,146.7838,21794.0
2023-05-10 11:00:00,150.53,150.69,150.47,150.58,31831.0,146.7741,146.9301,146.7156,146.8228,31831.0
2023-05-10 11:05:00,150.58,150.82,150.4,150.78,39970.0,146.8228,147.0568,146.6473,147.0178,39970.0
2023-05-10 11:10:00,150.77,150.77,150.35,150.35,27971.0,147.0081,147.0081,146.5986,146.5986,27971.0
2023-05-10 11:15:00,150.41,150.71,150.37,150.67,17150.0,146.6571,146.9496,146.6181,146.9106,17150.0
2023-05-10 11:20:00,150.73,150.81,150.59,150.62,12707.0,146.9691,147.0471,146.8326,146.8618,12707.0
2023-05-10 11:25:00,150.59,150.59,150.41,150.56,14706.0,146.8326,146.8326,146.6571,146.8033,14706.0
2023-05-10 11:30:00,150.56,150.78,150.46,150.69,19179.0,146.8033,147.0178,146.7058,146.9301,19179.0
2023-05-10 11:35:00,150.67,150.67,150.46,150.52,11384.0,146.9106,146.9106,146.7058,146.7643,11384.0
2023-05-10 11:40:00,150.56,150.85,150.53,150.85,31493.0,146.8033,147.0861,146.7741,147.0861,31493.0
2023-05-10 11:45:00,150.85,150.85,150.56,150.59,7833.0,147.0861,147.0861,146.8033,146.8326,7833.0
2023-05-10 11:50:00,150.59,150.59,150.25,150.34,13884.0,146.8326,146.8326,146.5011,146.5888,13884.0
2023-05-10 11:55:00,150.33,150.44,150.22,150.34,16134.0,146.5791,146.6863,146.4718,146.5888,16134.0
2023-05-10 12:00:00,150.32,150.41,150.17,150.33,17928.0,146.5693,146.6571,146.4231,146.5791,17928.0
2023-05-10 12:05:00,150.31,150.33,150.19,150.26,7354.0,146.5596,146.5791,146.4426,146.5108,7354.0
2023-05-10 12:10:00,150.25,150.42,150.14,150.2,13656.0,146.5011,146.6668,146.3938,146.4523,13656.0
2023-05-10 12:15:00,150.14,150.33,150.1,150.31,14640.0,146.3938,146.5791,146.3548,146.5596,14640.0
2023-05-10 12:20:00,150.26,150.26,150.1,150.2,11206.0,146.5108,146.5108,146.3548,146.4523,11206.0
2023-05-10 12:25:00,150.23,150.27,150.01,150.09,22101.0,146.4816,146.5206,146.267,146.345,22101.0
2023-05-10 12:30:00,150.1,150.13,149.99,150.03,47219.0,146.3548,146.384,146.2475,146.2865,47219.0
2023-05-10 12:35:00,150.03,150.04,149.8,149.94,41078.0,146.2865,146.2963,146.0623,146.1988,41078.0
2023-05-10 12:40:00,149.96,150.1,149.86,149.88,11523.0,146.2183,146.3548,146.1208,146.1403,11523.0
2023-05-10 12:45:00,149.87,150.04,149.86,149.93,11745.0,146.1305,146.2963,146.1208,146.189,11745.0
2023-05-10 12:50:00,149.92,150.04,149.9,150.0,12955.0,146.1793,146.2963,146.1598,146.2573,12955.0
2023-05-10 12:55:00,149.98,150.01,149.75,149.82,12908.0,146.2378,146.267,146.0135,146.0818,12908.0
2023-05-10 13:00:00,149.82,149.82,149.66,149.66,14901.0,146.0818,146.0818,145.9258,145.9258,14901.0
2023-05-10 13:05:00,149.68,149.79,149.54,149.55,14567.0,145.9453,146.0525,145.8088,145.8185,14567.0
2023-05-10 13:10:00,149.53,149.54,149.3,149.47,23033.0,145.799,145.8088,145.5748,145.7405,23033.0
2023-05-10 13:15:00,149.46,149.5,149.3,149.36,28824.0,145.7308,145.7698,145.5748,145.6333,28824.0
2023-05-10 13:20:00,149.35,149.44,149.08,149.09,14297.0,145.6235,145.7113,145.3602,145.37,14297.0
2023-05-10 13:25:00,149.05,149.08,148.77,149.02,26129.0,145.331,145.3602,145.058,145.3017,26129.0
2023-05-10 13:30:00,148.97,149.22,148.96,149.02,21492.0,145.253,145.4968,145.2432,145.3017,21492.0
2023-05-10 13:35:00,149.04,149.08,148.46,148.5,25560.0,145.3212,145.3602,144.7557,144.7947,25560.0
2023-05-10 13:40:00,148.48,148.68,148.46,148.56,36729.0,144.7752,144.9702,144.7557,144.8532,36729.0
2023-05-10 13:45:00,148.56,148.84,148.48,148.81,23453.0,144.8532,145.1262,144.7752,145.097,23453.0
2023-05-10 13:50:00,148.81,148.91,148.66,148.72,30057.0,145.097,145.1945,144.9507,145.0092,30057.0
2023-05-10 13:55:00,148.72,148.81,148.47,148.6,33839.0,145.0092,145.097,144.7655,144.8922,33839.0
2023-05-10 14:00:00,148.6,148.79,148.42,148.45,45225.0,144.8922,145.0775,144.7167,144.746,45225.0
2023-05-10 14:05:00,148.46,148.57,148.35,148.38,45454.0,144.7557,144.863,144.6485,144.6777,45454.0
2023-05-10 14:10:00,148.4,148.6,148.13,148.13,43671.0,144.6972,144.8922,144.434,144.434,43671.0
2023-05-10 14:15:00,148.15,148.44,148.13,148.23,33028.0,144.4535,144.7362,144.434,144.5315,33028.0
2023-05-10 14:20:00,148.23,148.39,148.06,148.09,46183.0,144.5315,144.6875,144.3657,144.3949,46183.0
2023-05-10 14:25:00,148.08,148.25,147.95,148.12,45416.0,144.3852,144.551,144.2584,144.4242,45416.0
2023-05-10 14:30:00,148.15,148.54,148.15,148.54,31652.0,144.4535,144.8337,144.4535,144.8337,31652.0
2023-05-10 14:35:00,148.55,148.69,148.49,148.57,28827.0,144.8435,144.98,144.785,144.863,28827.0
2023-05-10 14:40:00,148.54,148.72,148.45,148.65,20407.0,144.8337,145.0092,144.746,144.941,20407.0
2023-05-10 14:45:00,148.66,148.69,148.24,148.3,30577.0,144.9507,144.98,144.5412,144.5997,30577.0
2023-05-10 14:50:00,148.29,148.46,148.22,148.26,28317.0,144.59,144.7557,144.5217,144.5607,28317.0
2023-05-10 14:55:00,148.23,148.34,148.17,148.28,28704.0,144.5315,144.6387,144.473,144.5802,28704.0
2023-05-10 15:00:00,148.26,148.42,148.22,148.33,27821.0,144.5607,144.7167,144.5217,144.629,27821.0
2023-05-10 15:05:00,148.33,148.45,148.3,148.33,32012.0,144.629,144.746,144.5997,144.629,32012.0
2023-05-10 15:10:00,148.33,148.41,148.2,148.22,40000.0,144.629,144.707,144.5022,144.5217,40000.0
2023-05-10 15:15:00,148.22,148.42,148.11,148.41,52077.0,144.5217,144.7167,144.4144,144.707,52077.0
2023-05-10 15:20:00,148.41,149.07,148.41,149.04,93083.0,144.707,145.3505,144.707,145.3212,93083.0
2023-05-10 15:25:00,149.04,149.35,149.0,149.08,67634.0,145.3212,145.6235,145.2822,145.3602,67634.0
2023-05-10 15:30:00,149.09,149.3,148.97,149.15,58245.0,145.37,145.5748,145.253,145.4285,58245.0
2023-05-10 15:35:00,149.15,149.35,149.13,149.31,39447.0,145.4285,145.6235,145.409,145.5845,39447.0
2023-05-10 15:40:00,149.32,149.45,149.28,149.31,56210.0,145.5943,145.721,145.5553,145.5845,56210.0
2023-05-10 15:45:00,149.31,149.33,149.08,149.17,56236.0,145.5845,145.604,145.3602,145.448,56236.0
2023-05-10 15:50:00,149.16,149.17,148.66,148.86,111155.0,145.4383,145.448,144.9507,145.1457,111155.0
2023-05-10 15:55:00,148.87,148.96,148.55,148.68,217784.0,145.1555,145.2432,144.8435,144.9702,217784.0
2023-05-11 09:30:00,147.97,148.5,147.04,147.09,80858.0,144.2779,144.7947,143.3711,143.4199,80858.0
2023-05-11 09:35:00,147.09,147.37,146.71,146.71,45190.0,143.4199,143.6929,143.0494,143.0494,45190.0
2023-05-11 09:40:00,146.74,147.42,146.53,147.03,43527.0,143.0786,143.7417,142.8739,143.3614,43527.0
2023-05-11 09:45:00,147.07,147.12,146.3,146.42,54078.0,143.4004,143.4492,142.6496,142.7666,54078.0
2023-05-11 09:50:00,146.39,147.3,146.27,147.19,19257.0,142.7374,143.6247,142.6204,143.5174,19257.0
2023-05-11 09:55:00,147.23,147.61,147.23,147.59,17848.0,143.5564,143.9269,143.5564,143.9074,17848.0
2023-05-11 10:00:00,147.56,147.81,147.39,147.54,35330.0,143.8782,144.1219,143.7124,143.8587,35330.0
2023-05-11 10:05:00,147.61,148.04,147.56,147.98,32402.0,143.9269,144.3462,143.8782,144.2877,32402.0
2023-05-11 10:10:00,147.98,148.04,147.3,147.31,39891.0,144.2877,144.3462,143.6247,143.6344,39891.0
2023-05-11 10:15:00,147.31,147.57,146.97,147.05,31910.0,143.6344,143.8879,143.3029,143.3809,31910.0
2023-05-11 10:20:00,147.02,147.09,146.84,147.03,21929.0,143.3516,143.4199,143.1761,143.3614,21929.0
2023-05-11 10:25:00,147.05,147.27,146.94,147.26,40898.0,143.3809,143.5954,143.2736,143.5857,40898.0
2023-05-11 10:30:00,147.26,147.56,147.17,147.23,34929.0,143.5857,143.8782,143.4979,143.5564,34929.0
2023-05-11 10:35:00,147.23,147.48,147.23,147.41,17692.0,143.5564,143.8002,143.5564,143.7319,17692.0
2023-05-11 10:40:00,147.4,147.54,147.35,147.41,14257.0,143.7222,143.8587,143.6734,143.7319,14257.0
2023-05-11 10:45:00,147.38,148.04,147.24,147.86,22046.0,143.7027,144.3462,143.5662,144.1707,22046.0
2023-05-11 10:50:00,147.87,147.93,147.58,147.7,22907.0,144.1804,144.2389,143.8977,144.0147,22907.0
2023-05-11 10:55:00,147.73,147.76,147.43,147.49,19579.0,144.0439,144.0732,143.7514,143.8099,19579.0
2023-05-11 11:00:00,147.5,147.98,147.5,147.87,12193.0,143.8197,144.2877,143.8197,144.1804,12193.0
2023-05-11 11:05:00,147.91,148.03,147.72,147.79,17141.0,144.2194,144.3364,144.0342,144.1024,17141.0
2023-05-11 11:10:00,147.74,147.8,147.45,147.5,14826.0,144.0537,144.1122,143.7709,143.8197,14826.0
2023-05-11 11:15:00,147.54,147.6,147.39,147.42,13279.0,143.8587,143.9172,143.7124,143.7417,13279.0
2023-05-11 11:20:00,147.39,147.44,147.32,147.35,11876.0,143.7124,143.7612,143.6442,143.6734,11876.0
2023-05-11 11:25:00,147.32,147.61,147.25,147.58,7037.0,143.6442,143.9269,143.5759,143.8977,7037.0
2023-05-11 11:30:00,147.58,147.84,147.57,147.82,11251.0,143.8977,144.1512,143.8879,144.1317,11251.0
2023-05-11 11:35:00,147.81,147.92,147.8,147.82,8707.0,144.1219,144.2292,144.1122,144.1317,8707.0
2023-05-11 11:40:00,147.82,148.22,147.81,148.01,15555.0,144.1317,144.5217,144.1219,144.3169,15555.0
2023-05-11 11:45:00,148.04,148.05,147.87,147.92,8644.0,144.3462,144.3559,144.1804,144.2292,8644.0
2023-05-11 11:50:00,147.88,147.93,147.79,147.87,16982.0,144.1902,144.2389,144.1024,144.1804,16982.0
2023-05-11 11:55:00,147.84,147.89,147.7,147.89,9691.0,144.1512,144.1999,144.0147,144.1999,9691.0
2023-05-11 12:00:00,147.88,147.94,147.48,147.51,17312.0,144.1902,144.2487,143.8002,143.8294,17312.0
2023-05-11 12:05:00,147.47,147.76,147.45,147.58,11856.0,143.7904,144.0732,143.7709,143.8977,11856.0
2023-05-11 12:10:00,147.58,147.66,147.43,147.61,14188.0,143.8977,143.9757,143.7514,143.9269,14188.0
2023-05-11 12:15:00,147.56,147.56,147.33,147.42,17854.0,143.8782,143.8782,143.6539,143.7417,17854.0
2023-05-11 12:20:00,147.44,147.77,147.41,147.75,10754.0,143.7612,144.0829,143.7319,144.0634,10754.0
2023-05-11 12:25:00,147.71,147.74,147.44,147.47,11013.0,144.0244,144.0537,143.7612,143.7904,11013.0
2023-05-11 12:30:00,147.44,147.55,147.44,147.48,11151.0,143.7612,143.8684,143.7612,143.8002,11151.0
2023-05-11 12:35:00,147.47,147.71,147.47,147.67,6761.0,143.7904,144.0244,143.7904,143.9854,6761.0
2023-05-11 12:40:00,147.68,147.82,147.62,147.79,7307.0,143.9952,144.1317,143.9367,144.1024,7307.0
2023-05-11 12:45:00,147.79,147.83,147.67,147.75,12844.0,144.1024,144.1414,143.9854,144.0634,12844.0
2023-05-11 12:50:00,147.68,147.78,147.59,147.78,7318.0,143.9952,144.0927,143.9074,144.0927,7318.0
2023-05-11 12:55:00,147.76,147.84,147.69,147.82,5965.0,144.0732,144.1512,144.0049,144.1317,5965.0
2023-05-11 13:00:00,147.83,147.91,147.81,147.88,7094.0,144.1414,144.2194,144.1219,144.1902,7094.0
2023-05-11 13:05:00,147.86,147.97,147.78,147.89,11217.0,144.1707,144.2779,144.0927,144.1999,11217.0
2023-05-11 13:10:00,147.9,147.93,147.77,147.83,8336.0,144.2097,144.2389,144.0829,144.1414,8336.0
2023-05-11 13:15:00,147.81,148.01,147.81,147.99,6791.0,144.1219,144.3169,144.1219,144.2974,6791.0
2023-05-11 13:20:00,148.0,148.0,147.64,147.64,11233.0,144.3072,144.3072,143.9562,143.9562,11233.0
2023-05-11 13:25:00,147.62,147.82,147.6,147.79,7818.0,143.9367,144.1317,143.9172,144.1024,7818.0
2023-05-11 13:30:00,147.75,147.89,147.64,147.89,8913.0,144.0634,144.1999,143.9562,144.1999,8913.0
2023-05-11 13:35:00,147.88,148.11,147.86,148.06,9345.0,144.1902,144.4144,144.1707,144.3657,9345.0
2023-05-11 13:40:00,148.0,148.03,147.77,147.86,19611.0,144.3072,144.3364,144.0829,144.1707,19611.0
2023-05-11 13:45:00,147.84,147.89,147.43,147.53,15881.0,144.1512,144.1999,143.7514,143.8489,15881.0
2023-05-11 13:50:00,147.51,147.66,147.45,147.64,7366.0,143.8294,143.9757,143.7709,143.9562,7366.0
2023-05-11 13:55:00,147.57,147.74,147.5,147.71,8079.0,143.8879,144.0537,143.8197,144.0244,8079.0
2023-05-11 14:00:00,147.74,147.74,147.55,147.62,10813.0,144.0537,144.0537,143.8684,143.9367,10813.0
2023-05-11 14:05:00,147.59,147.59,147.4,147.46,11479.0,143.9074,143.9074,143.7222,143.7807,11479.0
2023-05-11 14:10:00,147.47,147.57,147.41,147.49,12351.0,143.7904,143.8879,143.7319,143.8099,12351.0
2023-05-11 14:15:00,147.46,147.57,147.39,147.4,7689.0,143.7807,143.8879,143.7124,143.7222,7689.0
2023-05-11 14:20:00,147.4,147.74,147.35,147.72,9195.0,143.7222,144.0537,143.6734,144.0342,9195.0
2023-05-11 14:25:00,147.71,147.91,147.71,147.91,10842.0,144.0244,144.2194,144.0244,144.2194,10842.0
2023-05-11 14:30:00,147.9,147.99,147.89,147.98,8281.0,144.2097,144.2974,144.1999,144.2877,8281.0
2023-05-11 14:35:00,148.01,148.04,147.88,148.0,13551.0,144.3169,144.3462,144.1902,144.3072,13551.0
2023-05-11 14:40:00,147.98,148.24,147.95,148.12,11477.0,144.2877,144.5412,144.2584,144.4242,11477.0
2023-05-11 14:45:00,148.15,148.18,147.88,148.18,19082.0,144.4535,144.4827,144.1902,144.4827,19082.0
2023-05-11 14:50:00,148.14,148.16,148.02,148.03,11130.0,144.4437,144.4632,144.3267,144.3364,11130.0
2023-05-11 14:55:00,148.02,148.17,147.99,148.15,11135.0,144.3267,144.473,144.2974,144.4535,11135.0
2023-05-11 15:00:00,148.13,148.27,148.13,148.17,13841.0,144.434,144.5705,144.434,144.473,13841.0
2023-05-11 15:05:00,148.17,148.21,148.03,148.16,19754.0,144.473,144.512,144.3364,144.4632,19754.0
2023-05-11 15:10:00,148.17,148.17,148.01,148.02,15445.0,144.473,144.473,144.3169,144.3267,15445.0
2023-05-11 15:15:00,148.02,148.03,147.85,147.92,17886.0,144.3267,144.3364,144.1609,144.2292,17886.0
2023-05-11 15:20:00,147.91,147.93,147.8,147.89,15962.0,144.2194,144.2389,144.1122,144.1999,15962.0
2023-05-11 15:25:00,147.88,147.91,147.8,147.81,15472.0,144.1902,144.2194,144.1122,144.1219,15472.0
2023-05-11 15:30:00,147.81,147.87,147.75,147.78,24345.0,144.1219,144.1804,144.0634,144.0927,24345.0
2023-05-11 15:35:00,147.79,147.8,147.63,147.65,31753.0,144.1024,144.1122,143.9464,143.9659,31753.0
2023-05-11 15:40:00,147.65,147.75,147.64,147.71,37624.0,143.9659,144.0634,143.9562,144.0244,37624.0
2023-05-11 15:45:00,147.71,147.9,147.67,147.85,37207.0,144.0244,144.2097,143.9854,144.1609,37207.0
2023-05-11 15:50:00,147.84,147.92,147.71,147.87,58806.0,144.1512,144.2292,144.0244,144.1804,58806.0
2023-05-11 15:55:00,147.88,148.08,147.88,148.07,169383.0,144.1902,144.3852,144.1902,144.3754,169383.0
2023-05-12 09:30:00,149.32,149.32,148.36,148.57,34821.0,145.5943,145.5943,144.6582,144.863,34821.0
2023-05-12 09:35:00,148.68,148.71,148.14,148.22,11175.0,144.9702,144.9995,144.4437,144.5217,11175.0
2023-05-12 09:40:00,148.22,148.33,148.1,148.28,12857.0,144.5217,144.629,144.4047,144.5802,12857.0
2023-05-12 09:45:00,148.28,148.36,147.77,147.85,22994.0,144.5802,144.6582,144.0829,144.1609,22994.0
2023-05-12 09:50:00,147.88,148.53,147.82,148.53,17722.0,144.1902,144.824,144.1317,144.824,17722.0
2023-05-12 09:55:00,148.55,148.7,148.21,148.21,18279.0,144.8435,144.9897,144.512,144.512,18279.0
2023-05-12 10:00:00,148.15,148.51,148.13,148.38,20420.0,144.4535,144.8045,144.434,144.6777,20420.0
2023-05-12 10:05:00,148.35,148.39,148.11,148.28,13417.0,144.6485,144.6875,144.4144,144.5802,13417.0
2023-05-12 10:10:00,148.3,148.46,148.24,148.34,13597.0,144.5997,144.7557,144.5412,144.6387,13597.0
2023-05-12 10:15:00,148.31,148.45,148.27,148.42,13530.0,144.6095,144.746,144.5705,144.7167,13530.0
2023-05-12 10:20:00,148.41,148.48,148.32,148.43,9761.0,144.707,144.7752,144.6192,144.7265,9761.0
2023-05-12 10:25:00,148.41,148.49,148.15,148.19,13709.0,144.707,144.785,144.4535,144.4925,13709.0
2023-05-12 10:30:00,148.19,148.42,148.08,148.34,34782.0,144.4925,144.7167,144.3852,144.6387,34782.0
2023-05-12 10:35:00,148.33,148.33,148.07,148.19,14161.0,144.629,144.629,144.3754,144.4925,14161.0
2023-05-12 10:40:00,148.19,148.19,147.95,148.06,14086.0,144.4925,144.4925,144.2584,144.3657,14086.0
2023-05-12 10:45:00,148.05,148.14,147.85,147.87,28407.0,144.3559,144.4437,144.1609,144.1804,28407.0
2023-05-12 10:50:00,147.87,148.04,147.84,147.92,26913.0,144.1804,144.3462,144.1512,144.2292,26913.0
2023-05-12 10:55:00,147.94,148.27,147.94,148.22,21676.0,144.2487,144.5705,144.2487,144.5217,21676.0
2023-05-12 11:00:00,148.21,148.4,148.11,148.31,12967.0,144.512,144.6972,144.4144,144.6095,12967.0
2023-05-12 11:05:00,148.29,148.51,148.23,148.24,15439.0,144.59,144.8045,144.5315,144.5412,15439.0
2023-05-12 11:10:00,148.24,148.28,148.03,148.07,13200.0,144.5412,144.5802,144.3364,144.3754,13200.0
2023-05-12 11:15:00,148.06,148.11,147.89,148.06,15978.0,144.3657,144.4144,144.1999,144.3657,15978.0
2023-05-12 11:20:00,148.06,148.3,148.05,148.27,23550.0,144.3657,144.5997,144.3559,144.5705,23550.0
2023-05-12 11:25:00,148.29,148.34,148.23,148.29,14166.0,144.59,144.6387,144.5315,144.59,14166.0
2023-05-12 11:30:00,148.29,148.33,148.18,148.31,11218.0,144.59,144.629,144.4827,144.6095,11218.0
2023-05-12 11:35:00,148.33,148.38,148.13,148.13,8470.0,144.629,144.6777,144.434,144.434,8470.0
2023-05-12 11:40:00,148.11,148.17,147.89,147.91,17758.0,144.4144,144.473,144.1999,144.2194,17758.0
2023-05-12 11:45:00,147.9,148.13,147.89,148.06,11384.0,144.2097,144.434,144.1999,144.3657,11384.0
2023-05-12 11:50:00,148.08,148.13,147.97,148.08,14668.0,144.3852,144.434,144.2779,144.3852,14668.0
2023-05-12 11:55:00,148.09,148.13,147.98,148.08,13296.0,144.3949,144.434,144.2877,144.3852,13296.0
2023-05-12 12:00:00,148.1,148.12,147.75,147.79,14592.0,144.4047,144.4242,144.0634,144.1024,14592.0
2023-05-12 12:05:00,147.81,147.88,147.73,147.84,6844.0,144.1219,144.1902,144.0439,144.1512,6844.0
2023-05-12 12:10:00,147.84,147.85,147.67,147.77,8565.0,144.1512,144.1609,143.9854,144.0829,8565.0
2023-05-12 12:15:00,147.76,147.9,147.75,147.79,12303.0,144.0732,144.2097,144.0634,144.1024,12303.0
2023-05-12 12:20:00,147.79,147.79,147.45,147.52,15184.0,144.1024,144.1024,143.7709,143.8392,15184.0
2023-05-12 12:25:00,147.52,147.71,147.5,147.63,11587.0,143.8392,144.0244,143.8197,143.9464,11587.0
2023-05-12 12:30:00,147.59,147.79,147.52,147.73,8188.0,143.9074,144.1024,143.8392,144.0439,8188.0
2023-05-12 12:35:00,147.81,147.89,147.72,147.89,20527.0,144.1219,144.1999,144.0342,144.1999,20527.0
2023-05-12 12:40:00,147.87,147.88,147.7,147.76,8767.0,144.1804,144.1902,144.0147,144.0732,8767.0
2023-05-12 12:45:00,147.75,147.75,147.57,147.61,7743.0,144.0634,144.0634,143.8879,143.9269,7743.0
2023-05-12 12:50:00,147.59,147.6,147.46,147.5,10285.0,143.9074,143.9172,143.7807,143.8197,10285.0
2023-05-12 12:55:00,147.49,147.57,147.4,147.5,6892.0,143.8099,143.8879,143.7222,143.8197,6892.0
2023-05-12 13:00:00,147.45,147.45,147.3,147.4,4186.0,143.7709,143.7709,143.6247,143.7222,4186.0
2023-05-12 13:05:00,147.42,147.53,147.42,147.5,4141.0,143.7417,143.8489,143.7417,143.8197,4141.0
2023-05-12 13:10:00,147.52,147.58,147.42,147.46,4523.0,143.8392,143.8977,143.7417,143.7807,4523.0
2023-05-12 13:15:00,147.4,147.48,147.4,147.46,4224.0,143.7222,143.8002,143.7222,143.7807,4224.0
2023-05-12 13:20:00,147.46,147.9,147.46,147.9,5502.0,143.7807,144.2097,143.7807,144.2097,5502.0
2023-05-12 13:25:00,147.98,148.01,147.75,147.77,6028.0,144.2877,144.3169,144.0634,144.0829,6028.0
2023-05-12 13:30:00,147.75,147.93,147.61,147.61,11287.0,144.0634,144.2389,143.9269,143.9269,11287.0
2023-05-12 13:35:00,147.58,147.64,147.44,147.57,8440.0,143.8977,143.9562,143.7612,143.8879,8440.0
2023-05-12 13:40:00,147.53,147.64,147.51,147.58,5912.0,143.8489,143.9562,143.8294,143.8977,5912.0
2023-05-12 13:45:00,147.54,147.54,147.4,147.45,6740.0,143.8587,143.8587,143.7222,143.7709,6740.0
2023-05-12 13:50:00,147.44,147.44,147.33,147.41,8565.0,143.7612,143.7612,143.6539,143.7319,8565.0
2023-05-12 13:55:00,147.42,147.45,147.32,147.42,4854.0,143.7417,143.7709,143.6442,143.7417,4854.0
2023-05-12 14:00:00,147.41,147.65,147.36,147.62,13145.0,143.7319,143.9659,143.6832,143.9367,13145.0
2023-05-12 14:05:00,147.58,147.7,147.57,147.63,11541.0,143.8977,144.0147,143.8879,143.9464,11541.0
2023-05-12 14:10:00,147.62,147.64,147.41,147.47,14279.0,143.9367,143.9562,143.7319,143.7904,14279.0
2023-05-12 14:15:00,147.5,147.52,147.37,147.39,14425.0,143.8197,143.8392,143.6929,143.7124,14425.0
2023-05-12 14:20:00,147.39,147.4,147.25,147.27,13368.0,143.7124,143.7222,143.5759,143.5954,13368.0
2023-05-12 14:25:00,147.28,147.5,147.27,147.4,9814.0,143.6052,143.8197,143.5954,143.7222,9814.0
2023-05-12 14:30:00,147.36,147.47,147.28,147.47,9374.0,143.6832,143.7904,143.6052,143.7904,9374.0
2023-05-12 14:35:00,147.44,147.44,147.15,147.2,9207.0,143.7612,143.7612,143.4784,143.5272,9207.0
2023-05-12 14:40:00,147.2,147.25,147.08,147.15,9250.0,143.5272,143.5759,143.4101,143.4784,9250.0
2023-05-12 14:45:00,147.15,147.32,147.15,147.28,11079.0,143.4784,143.6442,143.4784,143.6052,11079.0
2023-05-12 14:50:00,147.28,147.49,147.28,147.48,7353.0,143.6052,143.8099,143.6052,143.8002,7353.0
2023-05-12 14:55:00,147.48,147.52,147.29,147.33,11301.0,143.8002,143.8392,143.6149,143.6539,11301.0
2023-05-12 15:00:00,147.34,147.35,147.15,147.27,9129.0,143.6637,143.6734,143.4784,143.5954,9129.0
2023-05-12 15:05:00,147.25,147.44,147.25,147.4,10564.0,143.5759,143.7612,143.5759,143.7222,10564.0
2023-05-12 15:10:00,147.42,147.52,147.35,147.37,12271.0,143.7417,143.8392,143.6734,143.6929,12271.0
2023-05-12 15:15:00,147.36,147.49,147.36,147.47,8285.0,143.6832,143.8099,143.6832,143.7904,8285.0
2023-05-12 15:20:00,147.46,147.52,147.36,147.36,17680.0,143.7807,143.8392,143.6832,143.6832,17680.0
2023-05-12 15:25:00,147.34,147.37,147.13,147.26,20777.0,143.6637,143.6929,143.4589,143.5857,20777.0
2023-05-12 15:30:00,147.29,147.45,147.26,147.45,19125.0,143.6149,143.7709,143.5857,143.7709,19125.0
2023-05-12 15:35:00,147.5,147.58,147.34,147.44,20629.0,143.8197,143.8977,143.6637,143.7612,20629.0
2023-05-12 15:40:00,147.45,147.52,147.38,147.42,25235.0,143.7709,143.8392,143.7027,143.7417,25235.0
2023-05-12 15:45:00,147.43,147.58,147.41,147.5,24715.0,143.7514,143.8977,143.7319,143.8197,24715.0
2023-05-12 15:50:00,147.48,147.86,147.41,147.85,51771.0,143.8002,144.1707,143.7319,144.1609,51771.0
2023-05-12 15:55:00,147.89,147.95,147.79,147.94,122053.0,144.1999,144.2584,144.1024,144.2487,122053.0
2023-05-15 09:30:00,148.18,148.58,147.93,148.01,46501.0,144.4827,144.8727,144.2389,144.3169,46501.0
2023-05-15 09:35:00,148.01,148.58,148.01,148.49,19442.0,144.3169,144.8727,144.3169,144.785,19442.0
2023-05-15 09:40:00,148.54,148.76,148.44,148.54,36941.0,144.8337,145.0482,144.7362,144.8337,36941.0
2023-05-15 09:45:00,148.54,148.66,148.3,148.41,15580.0,144.8337,144.9507,144.5997,144.707,15580.0
2023-05-15 09:50:00,148.42,148.85,148.41,148.77,17460.0,144.7167,145.136,144.707,145.058,17460.0
2023-05-15 09:55:00,148.77,148.8,148.38,148.46,20354.0,145.058,145.0872,144.6777,144.7557,20354.0
2023-05-15 10:00:00,148.49,148.78,148.47,148.67,18220.0,144.785,145.0677,144.7655,144.9605,18220.0
2023-05-15 10:05:00,148.72,148.95,148.49,148.51,28637.0,145.0092,145.2335,144.785,144.8045,28637.0
2023-05-15 10:10:00,148.5,148.59,148.43,148.45,12415.0,144.7947,144.8825,144.7265,144.746,12415.0
2023-05-15 10:15:00,148.48,148.53,148.11,148.33,25717.0,144.7752,144.824,144.4144,144.629,25717.0
2023-05-15 10:20:00,148.34,148.59,148.34,148.59,11122.0,144.6387,144.8825,144.6387,144.8825,11122.0
2023-05-15 10:25:00,148.6,148.84,148.51,148.8,13719.0,144.8922,145.1262,144.8045,145.0872,13719.0
2023-05-15 10:30:00,148.78,148.83,148.67,148.76,19246.0,145.0677,145.1165,144.9605,145.0482,19246.0
2023-05-15 10:35:00,148.77,148.85,148.65,148.72,23409.0,145.058,145.136,144.941,145.0092,23409.0
2023-05-15 10:40:00,148.74,149.03,148.73,148.96,27058.0,145.0287,145.3115,145.019,145.2432,27058.0
2023-05-15 10:45:00,148.98,149.05,148.9,149.0,15789.0,145.2627,145.331,145.1847,145.2822,15789.0
2023-05-15 10:50:00,149.02,149.23,149.01,149.13,13577.0,145.3017,145.5065,145.292,145.409,13577.0
2023-05-15 10:55:00,149.15,149.24,149.06,149.12,25515.0,145.4285,145.5163,145.3407,145.3992,25515.0
2023-05-15 11:00:00,149.12,149.27,149.07,149.14,24651.0,145.3992,145.5455,145.3505,145.4187,24651.0
2023-05-15 11:05:00,149.18,149.26,149.07,149.11,21802.0,145.4578,145.5358,145.3505,145.3895,21802.0
2023-05-15 11:10:00,149.14,149.17,148.96,149.05,15667.0,145.4187,145.448,145.2432,145.331,15667.0
2023-05-15 11:15:00,149.05,149.37,149.03,149.34,13436.0,145.331,145.643,145.3115,145.6138,13436.0
2023-05-15 11:20:00,149.36,149.37,149.23,149.35,9684.0,145.6333,145.643,145.5065,145.6235,9684.0
2023-05-15 11:25:00,149.36,149.42,149.23,149.32,18205.0,145.6333,145.6918,145.5065,145.5943,18205.0
2023-05-15 11:30:00,149.29,149.42,149.14,149.19,17625.0,145.565,145.6918,145.4187,145.4675,17625.0
2023-05-15 11:35:00,149.2,149.3,149.19,149.26,11290.0,145.4773,145.5748,145.4675,145.5358,11290.0
2023-05-15 11:40:00,149.24,149.25,148.95,149.01,25152.0,145.5163,145.526,145.2335,145.292,25152.0
2023-05-15 11:45:00,148.99,149.14,148.99,149.12,7723.0,145.2725,145.4187,145.2725,145.3992,7723.0
2023-05-15 11:50:00,149.14,149.32,148.99,149.03,15260.0,145.4187,145.5943,145.2725,145.3115,15260.0
2023-05-15 11:55:00,149.02,149.06,148.98,149.0,7454.0,145.3017,145.3407,145.2627,145.2822,7454.0
2023-05-15 12:00:00,148.95,149.01,148.84,148.94,11356.0,145.2335,145.292,145.1262,145.2237,11356.0
2023-05-15 12:05:00,148.93,148.97,148.91,148.91,6264.0,145.214,145.253,145.1945,145.1945,6264.0
2023-05-15 12:10:00,148.89,148.93,148.86,148.88,8790.0,145.175,145.214,145.1457,145.1652,8790.0
2023-05-15 12:15:00,148.88,149.08,148.79,149.07,11265.0,145.1652,145.3602,145.0775,145.3505,11265.0
2023-05-15 12:20:00,149.05,149.16,148.99,149.02,14605.0,145.331,145.4383,145.2725,145.3017,14605.0
2023-05-15 12:25:00,149.02,149.21,149.0,149.16,6602.0,145.3017,145.487,145.2822,145.4383,6602.0
2023-05-15 12:30:00,149.17,149.23,149.1,149.17,9160.0,145.448,145.5065,145.3797,145.448,9160.0
2023-05-15 12:35:00,149.17,149.33,149.17,149.25,9373.0,145.448,145.604,145.448,145.526,9373.0
2023-05-15 12:40:00,149.27,149.29,149.19,149.29,7215.0,145.5455,145.565,145.4675,145.565,7215.0
2023-05-15 12:45:00,149.32,149.63,149.32,149.61,15454.0,145.5943,145.8965,145.5943,145.877,15454.0
2023-05-15 12:50:00,149.63,149.76,149.62,149.67,12480.0,145.8965,146.0233,145.8868,145.9355,12480.0
2023-05-15 12:55:00,149.68,149.81,149.65,149.81,9259.0,145.9453,146.072,145.916,146.072,9259.0
2023-05-15 13:00:00,149.81,149.84,149.73,149.79,8453.0,146.072,146.1013,145.994,146.0525,8453.0
2023-05-15 13:05:00,149.81,150.0,149.79,150.0,16261.0,146.072,146.2573,146.0525,146.2573,16261.0
2023-05-15 13:10:00,150.01,150.21,150.01,150.19,16459.0,146.267,146.4621,146.267,146.4426,16459.0
2023-05-15 13:15:00,150.21,150.21,149.96,149.96,16352.0,146.4621,146.4621,146.2183,146.2183,16352.0
2023-05-15 13:20:00,149.95,150.01,149.87,149.96,10945.0,146.2085,146.267,146.1305,146.2183,10945.0
2023-05-15 13:25:00,149.96,149.98,149.66,149.66,21656.0,146.2183,146.2378,145.9258,145.9258,21656.0
2023-05-15 13:30:00,149.65,149.7,149.54,149.6,36265.0,145.916,145.9648,145.8088,145.8673,36265.0
2023-05-15 13:35:00,149.58,149.63,149.47,149.47,15759.0,145.8478,145.8965,145.7405,145.7405,15759.0
2023-05-15 13:40:00,149.45,149.53,149.34,149.5,13920.0,145.721,145.799,145.6138,145.7698,13920.0
2023-05-15 13:45:00,149.49,149.67,149.46,149.67,20416.0,145.76,145.9355,145.7308,145.9355,20416.0
2023-05-15 13:50:00,149.67,149.83,149.65,149.83,12754.0,145.9355,146.0915,145.916,146.0915,12754.0
2023-05-15 13:55:00,149.81,149.85,149.72,149.72,10233.0,146.072,146.111,145.9843,145.9843,10233.0
2023-05-15 14:00:00,149.74,149.8,149.65,149.71,11895.0,146.0038,146.0623,145.916,145.9745,11895.0
2023-05-15 14:05:00,149.7,149.78,149.7,149.74,8926.0,145.9648,146.0428,145.9648,146.0038,8926.0
2023-05-15 14:10:00,149.74,149.78,149.62,149.64,18207.0,146.0038,146.0428,145.8868,145.9063,18207.0
2023-05-15 14:15:00,149.63,149.67,149.45,149.51,12131.0,145.8965,145.9355,145.721,145.7795,12131.0
2023-05-15 14:20:00,149.52,149.59,149.44,149.44,8180.0,145.7893,145.8575,145.7113,145.7113,8180.0
2023-05-15 14:25:00,149.44,149.56,149.44,149.5,8537.0,145.7113,145.8283,145.7113,145.7698,8537.0
2023-05-15 14:30:00,149.48,149.61,149.47,149.61,12163.0,145.7503,145.877,145.7405,145.877,12163.0
2023-05-15 14:35:00,149.62,149.7,149.61,149.68,7762.0,145.8868,145.9648,145.877,145.9453,7762.0
2023-05-15 14:40:00,149.66,149.78,149.66,149.77,9777.0,145.9258,146.0428,145.9258,146.033,9777.0
2023-05-15 14:45:00,149.81,149.86,149.73,149.75,8194.0,146.072,146.1208,145.994,146.0135,8194.0
2023-05-15 14:50:00,149.76,149.76,149.66,149.66,9433.0,146.0233,146.0233,145.9258,145.9258,9433.0
2023-05-15 14:55:00,149.69,149.71,149.54,149.56,9721.0,145.955,145.9745,145.8088,145.8283,9721.0
2023-05-15 15:00:00,149.53,149.56,149.47,149.5,11731.0,145.799,145.8283,145.7405,145.7698,11731.0
2023-05-15 15:05:00,149.48,149.64,149.48,149.6,10134.0,145.7503,145.9063,145.7503,145.8673,10134.0
2023-05-15 15:10:00,149.59,149.65,149.56,149.57,12495.0,145.8575,145.916,145.8283,145.838,12495.0
2023-05-15 15:15:00,149.56,149.7,149.56,149.68,14243.0,145.8283,145.9648,145.8283,145.9453,14243.0
2023-05-15 15:20:00,149.7,149.79,149.62,149.78,8831.0,145.9648,146.0525,145.8868,146.0428,8831.0
2023-05-15 15:25:00,149.78,149.87,149.76,149.87,13557.0,146.0428,146.1305,146.0233,146.1305,13557.0
2023-05-15 15:30:00,149.83,149.94,149.78,149.83,19762.0,146.0915,146.1988,146.0428,146.0915,19762.0
2023-05-15 15:35:00,149.82,149.82,149.65,149.75,26677.0,146.0818,146.0818,145.916,146.0135,26677.0
2023-05-15 15:40:00,149.74,149.74,149.47,149.47,25642.0,146.0038,146.0038,145.7405,145.7405,25642.0
2023-05-15 15:45:00,149.48,149.52,149.4,149.44,41313.0,145.7503,145.7893,145.6723,145.7113,41313.0
2023-05-15 15:50:00,149.43,149.74,149.34,149.66,57612.0,145.7015,146.0038,145.6138,145.9258,57612.0
2023-05-15 15:55:00,149.65,150.02,149.63,150.02,126685.0,145.916,146.2768,145.8965,146.2768,126685.0
2023-05-16 09:30:00,150.19,152.34,149.99,152.33,66002.0,146.4426,148.5389,146.2475,148.5292,66002.0
2023-05-16 09:35:00,152.41,152.41,151.04,151.22,33653.0,148.6072,148.6072,147.2713,147.4469,33653.0
2023-05-16 09:40:00,151.26,151.41,150.84,151.12,25625.0,147.4859,147.6321,147.0763,147.3493,25625.0
2023-05-16 09:45:00,151.08,151.2,150.45,150.65,31446.0,147.3103,147.4274,146.6961,146.8911,31446.0
2023-05-16 09:50:00,150.62,150.66,150.01,150.4,29183.0,146.8618,146.9008,146.267,146.6473,29183.0
2023-05-16 09:55:00,150.36,150.69,150.3,150.37,18811.0,146.6083,146.9301,146.5498,146.6181,18811.0
2023-05-16 10:00:00,150.29,150.34,149.96,150.02,16146.0,146.5401,146.5888,146.2183,146.2768,16146.0
2023-05-16 10:05:00,150.06,150.28,149.51,149.64,26562.0,146.3158,146.5303,145.7795,145.9063,26562.0
2023-05-16 10:10:00,149.66,149.67,148.93,149.06,29956.0,145.9258,145.9355,145.214,145.3407,29956.0
2023-05-16 10:15:00,148.95,149.36,148.95,149.29,15614.0,145.2335,145.6333,145.2335,145.565,15614.0
2023-05-16 10:20:00,149.37,149.37,148.85,148.9,18099.0,145.643,145.643,145.136,145.1847,18099.0
2023-05-16 10:25:00,148.93,149.06,148.72,149.01,15119.0,145.214,145.3407,145.0092,145.292,15119.0
2023-05-16 10:30:00,149.12,149.2,148.94,149.09,14679.0,145.3992,145.4773,145.2237,145.37,14679.0
2023-05-16 10:35:00,149.08,149.12,148.88,149.12,13749.0,145.3602,145.3992,145.1652,145.3992,13749.0
2023-05-16 10:40:00,149.12,149.41,148.93,149.41,17603.0,145.3992,145.682,145.214,145.682,17603.0
2023-05-16 10:45:00,149.42,149.79,149.41,149.66,17622.0,145.6918,146.0525,145.682,145.9258,17622.0
2023-05-16 10:50:00,149.69,149.69,149.36,149.43,12571.0,145.955,145.955,145.6333,145.7015,12571.0
2023-05-16 10:55:00,149.37,149.59,149.31,149.41,9106.0,145.643,145.8575,145.5845,145.682,9106.0
2023-05-16 11:00:00,149.48,149.5,149.35,149.39,6768.0,145.7503,145.7698,145.6235,145.6625,6768.0
2023-05-16 11:05:00,149.41,149.48,149.25,149.34,7135.0,145.682,145.7503,145.526,145.6138,7135.0
2023-05-16 11:10:00,149.35,149.43,149.29,149.34,11316.0,145.6235,145.7015,145.565,145.6138,11316.0
2023-05-16 11:15:00,149.32,149.44,149.26,149.44,7541.0,145.5943,145.7113,145.5358,145.7113,7541.0
2023-05-16 11:20:00,149.45,149.56,149.26,149.29,11685.0,145.721,145.8283,145.5358,145.565,11685.0
2023-05-16 11:25:00,149.3,149.47,149.27,149.47,8157.0,145.5748,145.7405,145.5455,145.7405,8157.0
2023-05-16 11:30:00,149.53,149.53,149.29,149.29,7927.0,145.799,145.799,145.565,145.565,7927.0
2023-05-16 11:35:00,149.32,149.32,148.94,148.99,9011.0,145.5943,145.5943,145.2237,145.2725,9011.0
2023-05-16 11:40:00,148.96,149.16,148.91,149.14,9873.0,145.2432,145.4383,145.1945,145.4187,9873.0
2023-05-16 11:45:00,149.1,149.23,149.03,149.23,7869.0,145.3797,145.5065,145.3115,145.5065,7869.0
2023-05-16 11:50:00,149.24,149.35,149.18,149.21,5884.0,145.5163,145.6235,145.4578,145.487,5884.0
2023-05-16 11:55:00,149.22,149.23,149.0,149.08,8074.0,145.4968,145.5065,145.2822,145.3602,8074.0
2023-05-16 12:00:00,149.12,149.17,148.97,149.03,9706.0,145.3992,145.448,145.253,145.3115,9706.0
2023-05-16 12:05:00,149.12,149.16,149.09,149.14,10613.0,145.3992,145.4383,145.37,145.4187,10613.0
2023-05-16 12:10:00,149.17,149.32,149.17,149.26,11111.0,145.448,145.5943,145.448,145.5358,11111.0
2023-05-16 12:15:00,149.3,149.37,149.21,149.34,5861.0,145.5748,145.643,145.487,145.6138,5861.0
2023-05-16 12:20:00,149.38,149.45,149.32,149.44,8340.0,145.6528,145.721,145.5943,145.7113,8340.0
2023-05-16 12:25:00,149.42,149.46,149.31,149.42,8426.0,145.6918,145.7308,145.5845,145.6918,8426.0
2023-05-16 12:30:00,149.46,149.5,149.32,149.34,4627.0,145.7308,145.7698,145.5943,145.6138,4627.0
2023-05-16 12:35:00,149.35,149.5,149.35,149.5,5539.0,145.6235,145.7698,145.6235,145.7698,5539.0
2023-05-16 12:40:00,149.54,149.61,149.47,149.49,6356.0,145.8088,145.877,145.7405,145.76,6356.0
2023-05-16 12:45:00,149.48,149.52,149.2,149.25,7779.0,145.7503,145.7893,145.4773,145.526,7779.0
2023-05-16 12:50:00,149.32,149.39,149.31,149.38,5287.0,145.5943,145.6625,145.5845,145.6528,5287.0
2023-05-16 12:55:00,149.41,149.46,149.33,149.33,6043.0,145.682,145.7308,145.604,145.604,6043.0
2023-05-16 13:00:00,149.44,149.44,149.16,149.25,5186.0,145.7113,145.7113,145.4383,145.526,5186.0
2023-05-16 13:05:00,149.21,149.3,149.17,149.3,4817.0,145.487,145.5748,145.448,145.5748,4817.0
2023-05-16 13:10:00,149.28,149.32,149.2,149.31,7812.0,145.5553,145.5943,145.4773,145.5845,7812.0
2023-05-16 13:15:00,149.3,149.32,148.96,149.01,9876.0,145.5748,145.5943,145.2432,145.292,9876.0
2023-05-16 13:20:00,149.02,149.14,149.02,149.04,5453.0,145.3017,145.4187,145.3017,145.3212,5453.0
2023-05-16 13:25:00,149.02,149.13,148.93,148.99,7056.0,145.3017,145.409,145.214,145.2725,7056.0
2023-05-16 13:30:00,149.02,149.12,149.01,149.08,3728.0,145.3017,145.3992,145.292,145.3602,3728.0
2023-05-16 13:35:00,149.1,149.12,148.95,149.06,7791.0,145.3797,145.3992,145.2335,145.3407,7791.0
2023-05-16 13:40:00,149.06,149.15,148.94,148.94,4968.0,145.3407,145.4285,145.2237,145.2237,4968.0
2023-05-16 13:45:00,148.94,149.12,148.88,149.09,5994.0,145.2237,145.3992,145.1652,145.37,5994.0
2023-05-16 13:50:00,149.16,149.2,149.1,149.12,5703.0,145.4383,145.4773,145.3797,145.3992,5703.0
2023-05-16 13:55:00,149.11,149.2,149.1,149.2,5671.0,145.3895,145.4773,145.3797,145.4773,5671.0
2023-05-16 14:00:00,149.2,149.2,149.01,149.03,5643.0,145.4773,145.4773,145.292,145.3115,5643.0
2023-05-16 14:05:00,149.07,149.08,148.76,148.93,11494.0,145.3505,145.3602,145.0482,145.214,11494.0
2023-05-16 14:10:00,148.91,149.11,148.87,149.06,4858.0,145.1945,145.3895,145.1555,145.3407,4858.0
2023-05-16 14:15:00,149.06,149.07,148.89,149.06,11081.0,145.3407,145.3505,145.175,145.3407,11081.0
2023-05-16 14:20:00,149.1,149.13,148.91,148.95,8573.0,145.3797,145.409,145.1945,145.2335,8573.0
2023-05-16 14:25:00,148.94,148.95,148.84,148.85,9107.0,145.2237,145.2335,145.1262,145.136,9107.0
2023-05-16 14:30:00,148.85,148.9,148.76,148.9,8869.0,145.136,145.1847,145.0482,145.1847,8869.0
2023-05-16 14:35:00,148.93,149.03,148.83,149.03,8741.0,145.214,145.3115,145.1165,145.3115,8741.0
2023-05-16 14:40:00,149.04,149.09,149.01,149.07,6600.0,145.3212,145.37,145.292,145.3505,6600.0
2023-05-16 14:45:00,149.09,149.13,149.06,149.13,7268.0,145.37,145.409,145.3407,145.409,7268.0
2023-05-16 14:50:00,149.13,149.28,149.12,149.25,8852.0,145.409,145.5553,145.3992,145.526,8852.0
2023-05-16 14:55:00,149.25,149.29,149.2,149.23,9493.0,145.526,145.565,145.4773,145.5065,9493.0
2023-05-16 15:00:00,149.24,149.26,149.17,149.21,8298.0,145.5163,145.5358,145.448,145.487,8298.0
2023-05-16 15:05:00,149.19,149.22,149.11,149.12,9801.0,145.4675,145.4968,145.3895,145.3992,9801.0
2023-05-16 15:10:00,149.12,149.16,149.06,149.12,10651.0,145.3992,145.4383,145.3407,145.3992,10651.0
2023-05-16 15:15:00,149.1,149.1,149.02,149.03,9833.0,145.3797,145.3797,145.3017,145.3115,9833.0
2023-05-16 15:20:00,149.03,149.17,148.98,149.13,11272.0,145.3115,145.448,145.2627,145.409,11272.0
2023-05-16 15:25:00,149.14,149.19,149.03,149.09,9081.0,145.4187,145.4675,145.3115,145.37,9081.0
2023-05-16 15:30:00,149.09,149.1,148.8,148.87,15898.0,145.37,145.3797,145.0872,145.1555,15898.0
2023-05-16 15:35:00,148.85,148.85,148.67,148.73,21843.0,145.136,145.136,144.9605,145.019,21843.0
2023-05-16 15:40:00,148.72,148.87,148.69,148.86,30830.0,145.0092,145.1555,144.98,145.1457,30830.0
2023-05-16 15:45:00,148.85,148.89,148.66,148.67,22519.0,145.136,145.175,144.9507,144.9605,22519.0
2023-05-16 15:50:00,148.68,148.69,148.39,148.42,37610.0,144.9702,144.98,144.6875,144.7167,37610.0
2023-05-16 15:55:00,148.43,148.52,148.37,148.42,102886.0,144.7265,144.8142,144.668,144.7167,102886.0
2023-05-17 09:30:00,149.82,150.24,149.6,149.89,42099.0,146.0818,146.4913,145.8673,146.15,42099.0
2023-05-17 09:35:00,149.89,150.28,149.68,150.24,21334.0,146.15,146.5303,145.9453,146.4913,21334.0
2023-05-17 09:40:00,150.27,150.7,150.06,150.52,28891.0,146.5206,146.9398,146.3158,146.7643,28891.0
2023-05-17 09:45:00,150.51,150.61,149.96,149.96,23189.0,146.7546,146.8521,146.2183,146.2183,23189.0
2023-05-17 09:50:00,149.98,150.01,149.77,149.77,10308.0,146.2378,146.267,146.033,146.033,10308.0
2023-05-17 09:55:00,149.77,150.23,149.76,149.95,11480.0,146.033,146.4816,146.0233,146.2085,11480.0
2023-05-17 10:00:00,149.96,150.01,149.55,149.59,15456.0,146.2183,146.267,145.8185,145.8575,15456.0
2023-05-17 10:05:00,149.6,149.96,149.52,149.78,19108.0,145.8673,146.2183,145.7893,146.0428,19108.0
2023-05-17 10:10:00,149.8,149.87,149.35,149.37,18430.0,146.0623,146.1305,145.6235,145.643,18430.0
2023-05-17 10:15:00,149.35,149.55,149.3,149.45,22770.0,145.6235,145.8185,145.5748,145.721,22770.0
2023-05-17 10:20:00,149.42,149.64,149.41,149.56,17107.0,145.6918,145.9063,145.682,145.8283,17107.0
2023-05-17 10:25:00,149.53,149.9,149.46,149.87,7970.0,145.799,146.1598,145.7308,146.1305,7970.0
2023-05-17 10:30:00,149.93,150.07,149.83,150.06,15954.0,146.189,146.3255,146.0915,146.3158,15954.0
2023-05-17 10:35:00,150.08,150.27,150.04,150.14,10720.0,146.3353,146.5206,146.2963,146.3938,10720.0
2023-05-17 10:40:00,150.14,150.2,149.93,150.11,10399.0,146.3938,146.4523,146.189,146.3645,10399.0
2023-05-17 10:45:00,150.12,150.17,149.94,149.97,7115.0,146.3743,146.4231,146.1988,146.228,7115.0
2023-05-17 10:50:00,150.0,150.15,149.96,150.09,9375.0,146.2573,146.4035,146.2183,146.345,9375.0
2023-05-17 10:55:00,150.06,150.29,150.04,150.29,9297.0,146.3158,146.5401,146.2963,146.5401,9297.0
2023-05-17 11:00:00,150.31,150.52,150.23,150.52,7092.0,146.5596,146.7643,146.4816,146.7643,7092.0
2023-05-17 11:05:00,150.53,150.55,150.43,150.49,8528.0,146.7741,146.7936,146.6766,146.7351,8528.0
2023-05-17 11:10:00,150.5,150.67,150.48,150.64,9922.0,146.7448,146.9106,146.7253,146.8813,9922.0
2023-05-17 11:15:00,150.68,151.14,150.58,150.83,14863.0,146.9203,147.3688,146.8228,147.0666,14863.0
2023-05-17 11:20:00,150.79,151.07,150.66,151.0,4318.0,147.0276,147.3006,146.9008,147.2323,4318.0
2023-05-17 11:25:00,150.94,151.25,150.91,151.16,7617.0,147.1738,147.4761,147.1446,147.3883,7617.0
2023-05-17 11:30:00,151.18,151.22,151.1,151.22,6148.0,147.4078,147.4469,147.3298,147.4469,6148.0
2023-05-17 11:35:00,151.26,151.49,151.18,151.44,9796.0,147.4859,147.7101,147.4078,147.6614,9796.0
2023-05-17 11:40:00,151.47,151.67,151.46,151.55,18141.0,147.6906,147.8856,147.6809,147.7686,18141.0
2023-05-17 11:45:00,151.51,151.63,151.44,151.54,13808.0,147.7296,147.8466,147.6614,147.7589,13808.0
2023-05-17 11:50:00,151.52,151.67,151.52,151.56,9228.0,147.7394,147.8856,147.7394,147.7784,9228.0
2023-05-17 11:55:00,151.55,151.63,151.39,151.4,8394.0,147.7686,147.8466,147.6126,147.6224,8394.0
2023-05-17 12:00:00,151.39,151.47,151.24,151.31,9549.0,147.6126,147.6906,147.4664,147.5346,9549.0
2023-05-17 12:05:00,151.31,151.38,151.21,151.35,7372.0,147.5346,147.6029,147.4371,147.5736,7372.0
2023-05-17 12:10:00,151.33,151.5,151.32,151.39,51836.0,147.5541,147.7199,147.5444,147.6126,51836.0
2023-05-17 12:15:00,151.39,151.51,151.15,151.18,23947.0,147.6126,147.7296,147.3786,147.4078,23947.0
2023-05-17 12:20:00,151.18,151.56,151.18,151.4,10179.0,147.4078,147.7784,147.4078,147.6224,10179.0
2023-05-17 12:25:00,151.39,151.64,151.33,151.64,7189.0,147.6126,147.8564,147.5541,147.8564,7189.0
2023-05-17 12:30:00,151.65,151.97,151.65,151.89,22714.0,147.8661,148.1781,147.8661,148.1001,22714.0
2023-05-17 12:35:00,151.91,152.16,151.87,152.16,21128.0,148.1196,148.3634,148.0806,148.3634,21128.0
2023-05-17 12:40:00,152.2,152.3,152.12,152.29,12172.0,148.4024,148.4999,148.3244,148.4902,12172.0
2023-05-17 12:45:00,152.29,152.51,152.23,152.38,17318.0,148.4902,148.7047,148.4317,148.5779,17318.0
2023-05-17 12:50:00,152.38,152.4,152.27,152.36,14260.0,148.5779,148.5974,148.4707,148.5584,14260.0
2023-05-17 12:55:00,152.37,152.54,152.26,152.36,11766.0,148.5682,148.7339,148.4609,148.5584,11766.0
2023-05-17 13:00:00,152.44,152.63,152.41,152.63,7335.0,148.6364,148.8217,148.6072,148.8217,7335.0
2023-05-17 13:05:00,152.64,152.89,152.63,152.68,8343.0,148.8314,149.0752,148.8217,148.8704,8343.0
2023-05-17 13:10:00,152.65,152.74,152.4,152.4,28805.0,148.8412,148.9289,148.5974,148.5974,28805.0
2023-05-17 13:15:00,152.42,152.45,152.24,152.36,14331.0,148.6169,148.6462,148.4414,148.5584,14331.0
2023-05-17 13:20:00,152.34,152.58,152.34,152.46,10836.0,148.5389,148.7729,148.5389,148.6559,10836.0
2023-05-17 13:25:00,152.45,152.46,152.29,152.38,8827.0,148.6462,148.6559,148.4902,148.5779,8827.0
2023-05-17 13:30:00,152.41,152.52,152.4,152.52,9108.0,148.6072,148.7144,148.5974,148.7144,9108.0
2023-05-17 13:35:00,152.55,152.55,152.37,152.44,10033.0,148.7437,148.7437,148.5682,148.6364,10033.0
2023-05-17 13:40:00,152.45,152.56,152.4,152.48,18867.0,148.6462,148.7534,148.5974,148.6754,18867.0
2023-05-17 13:45:00,152.51,152.61,152.48,152.56,10344.0,148.7047,148.8022,148.6754,148.7534,10344.0
2023-05-17 13:50:00,152.59,152.66,152.4,152.46,14464.0,148.7827,148.8509,148.5974,148.6559,14464.0
2023-05-17 13:55:00,152.47,152.55,152.41,152.5,13921.0,148.6657,148.7437,148.6072,148.6949,13921.0
2023-05-17 14:00:00,152.51,152.55,152.3,152.31,12117.0,148.7047,148.7437,148.4999,148.5097,12117.0
2023-05-17 14:05:00,152.31,152.36,152.18,152.26,15525.0,148.5097,148.5584,148.3829,148.4609,15525.0
2023-05-17 14:10:00,152.29,152.38,152.25,152.26,10489.0,148.4902,148.5779,148.4512,148.4609,10489.0
2023-05-17 14:15:00,152.3,152.33,152.14,152.28,23347.0,148.4999,148.5292,148.3439,148.4804,23347.0
2023-05-17 14:20:00,152.28,152.5,152.28,152.5,11495.0,148.4804,148.6949,148.4804,148.6949,11495.0
2023-05-17 14:25:00,152.47,152.5,152.39,152.46,5751.0,148.6657,148.6949,148.5877,148.6559,5751.0
2023-05-17 14:30:00,152.48,152.52,152.16,152.19,8331.0,148.6754,148.7144,148.3634,148.3926,8331.0
2023-05-17 14:35:00,152.22,152.42,152.21,152.26,9346.0,148.4219,148.6169,148.4121,148.4609,9346.0
2023-05-17 14:40:00,152.27,152.34,152.26,152.27,10362.0,148.4707,148.5389,148.4609,148.4707,10362.0
2023-05-17 14:45:00,152.26,152.46,152.13,152.39,12547.0,148.4609,148.6559,148.3341,148.5877,12547.0
2023-05-17 14:50:00,152.4,152.4,152.18,152.31,12767.0,148.5974,148.5974,148.3829,148.5097,12767.0
2023-05-17 14:55:00,152.27,152.31,152.14,152.17,17258.0,148.4707,148.5097,148.3439,148.3731,17258.0
2023-05-17 15:00:00,152.19,152.27,152.07,152.22,10892.0,148.3926,148.4707,148.2756,148.4219,10892.0
2023-05-17 15:05:00,152.24,152.26,152.15,152.16,13485.0,148.4414,148.4609,148.3536,148.3634,13485.0
2023-05-17 15:10:00,152.17,152.21,152.0,152.04,16493.0,148.3731,148.4121,148.2074,148.2464,16493.0
2023-05-17 15:15:00,152.03,152.17,151.99,152.0,20804.0,148.2366,148.3731,148.1976,148.2074,20804.0
2023-05-17 15:20:00,151.99,152.02,151.8,151.87,11195.0,148.1976,148.2269,148.0124,148.0806,11195.0
2023-05-17 15:25:00,151.84,151.89,151.73,151.77,14593.0,148.0514,148.1001,147.9441,147.9831,14593.0
2023-05-17 15:30:00,151.78,151.92,151.72,151.84,21453.0,147.9929,148.1294,147.9344,148.0514,21453.0
2023-05-17 15:35:00,151.84,152.02,151.79,151.87,21322.0,148.0514,148.2269,148.0026,148.0806,21322.0
2023-05-17 15:40:00,151.82,152.13,151.8,151.97,33724.0,148.0319,148.3341,148.0124,148.1781,33724.0
2023-05-17 15:45:00,151.96,152.06,151.92,152.04,34609.0,148.1684,148.2659,148.1294,148.2464,34609.0
2023-05-17 15:50:00,152.04,152.1,151.89,152.1,49087.0,148.2464,148.3049,148.1001,148.3049,49087.0
2023-05-17 15:55:00,152.11,152.26,151.92,152.09,109020.0,148.3146,148.4609,148.1294,148.2951,109020.0
2023-05-18 09:30:00,152.25,152.71,151.7,151.84,31644.0,148.4512,148.8997,147.9149,148.0514,31644.0
2023-05-18 09:35:00,151.8,151.92,151.59,151.9,9116.0,148.0124,148.1294,147.8076,148.1099,9116.0
2023-05-18 09:40:00,151.89,152.24,151.89,151.89,9758.0,148.1001,148.4414,148.1001,148.1001,9758.0
2023-05-18 09:45:00,151.94,152.02,151.63,151.63,6759.0,148.1489,148.2269,147.8466,147.8466,6759.0
2023-05-18 09:50:00,151.54,151.54,151.16,151.16,13564.0,147.7589,147.7589,147.3883,147.3883,13564.0
2023-05-18 09:55:00,151.28,151.4,151.06,151.4,13173.0,147.5054,147.6224,147.2908,147.6224,13173.0
2023-05-18 10:00:00,151.4,151.51,151.29,151.36,16731.0,147.6224,147.7296,147.5151,147.5834,16731.0
2023-05-18 10:05:00,151.36,151.63,151.31,151.42,15805.0,147.5834,147.8466,147.5346,147.6419,15805.0
2023-05-18 10:10:00,151.45,151.82,151.45,151.64,14947.0,147.6711,148.0319,147.6711,147.8564,14947.0
2023-05-18 10:15:00,151.6,151.98,151.59,151.94,24564.0,147.8174,148.1879,147.8076,148.1489,24564.0
2023-05-18 10:20:00,152.0,152.27,151.99,152.22,23328.0,148.2074,148.4707,148.1976,148.4219,23328.0
2023-05-18 10:25:00,152.2,152.25,152.06,152.25,15336.0,148.4024,148.4512,148.2659,148.4512,15336.0
2023-05-18 10:30:00,152.28,152.39,152.16,152.36,15212.0,148.4804,148.5877,148.3634,148.5584,15212.0
2023-05-18 10:35:00,152.39,152.43,152.17,152.41,24107.0,148.5877,148.6267,148.3731,148.6072,24107.0
2023-05-18 10:40:00,152.41,152.46,152.3,152.36,13095.0,148.6072,148.6559,148.4999,148.5584,13095.0
2023-05-18 10:45:00,152.31,152.49,152.18,152.49,15855.0,148.5097,148.6852,148.3829,148.6852,15855.0
2023-05-18 10:50:00,152.44,152.45,152.09,152.09,11543.0,148.6364,148.6462,148.2951,148.2951,11543.0
2023-05-18 10:55:00,152.06,152.2,152.06,152.19,11782.0,148.2659,148.4024,148.2659,148.3926,11782.0
2023-05-18 11:00:00,152.19,152.49,152.19,152.43,21427.0,148.3926,148.6852,148.3926,148.6267,21427.0
2023-05-18 11:05:00,152.43,152.44,152.12,152.15,14222.0,148.6267,148.6364,148.3244,148.3536,14222.0
2023-05-18 11:10:00,152.15,152.15,151.68,151.74,25980.0,148.3536,148.3536,147.8954,147.9539,25980.0
2023-05-18 11:15:00,151.74,152.19,151.74,152.15,22528.0,147.9539,148.3926,147.9539,148.3536,22528.0
2023-05-18 11:20:00,152.15,152.26,151.75,151.95,10683.0,148.3536,148.4609,147.9636,148.1586,10683.0
2023-05-18 11:25:00,151.95,152.07,151.82,152.04,16029.0,148.1586,148.2756,148.0319,148.2464,16029.0
2023-05-18 11:30:00,152.07,152.17,152.0,152.03,8002.0,148.2756,148.3731,148.2074,148.2366,8002.0
2023-05-18 11:35:00,152.01,152.06,151.87,151.92,11645.0,148.2171,148.2659,148.0806,148.1294,11645.0
2023-05-18 11:40:00,151.93,152.11,151.92,152.04,11219.0,148.1391,148.3146,148.1294,148.2464,11219.0
2023-05-18 11:45:00,152.07,152.21,152.0,152.14,10420.0,148.2756,148.4121,148.2074,148.3439,10420.0
2023-05-18 11:50:00,152.11,152.25,152.07,152.2,11874.0,148.3146,148.4512,148.2756,148.4024,11874.0
2023-05-18 11:55:00,152.2,152.29,151.8,151.93,18537.0,148.4024,148.4902,148.0124,148.1391,18537.0
2023-05-18 12:00:00,151.9,152.0,151.82,151.83,25887.0,148.1099,148.2074,148.0319,148.0416,25887.0
2023-05-18 12:05:00,151.82,151.87,151.52,151.65,12566.0,148.0319,148.0806,147.7394,147.8661,12566.0
2023-05-18 12:10:00,151.62,151.79,151.34,151.34,11233.0,147.8369,148.0026,147.5639,147.5639,11233.0
2023-05-18 12:15:00,151.24,151.5,151.15,151.44,16046.0,147.4664,147.7199,147.3786,147.6614,16046.0
2023-05-18 12:20:00,151.44,151.67,151.43,151.66,8953.0,147.6614,147.8856,147.6516,147.8759,8953.0
2023-05-18 12:25:00,151.66,151.67,151.36,151.47,14489.0,147.8759,147.8856,147.5834,147.6906,14489.0
2023-05-18 12:30:00,151.5,151.62,151.48,151.57,7677.0,147.7199,147.8369,147.7004,147.7881,7677.0
2023-05-18 12:35:00,151.54,151.7,151.5,151.5,8115.0,147.7589,147.9149,147.7199,147.7199,8115.0
2023-05-18 12:40:00,151.47,151.66,151.43,151.66,7376.0,147.6906,147.8759,147.6516,147.8759,7376.0
2023-05-18 12:45:00,151.65,151.73,151.61,151.64,7822.0,147.8661,147.9441,147.8271,147.8564,7822.0
2023-05-18 12:50:00,151.63,151.67,151.52,151.61,6556.0,147.8466,147.8856,147.7394,147.8271,6556.0
2023-05-18 12:55:00,151.58,151.64,151.39,151.62,12550.0,147.7979,147.8564,147.6126,147.8369,12550.0
2023-05-18 13:00:00,151.65,151.79,151.65,151.7,5038.0,147.8661,148.0026,147.8661,147.9149,5038.0
2023-05-18 13:05:00,151.72,151.75,151.63,151.74,8355.0,147.9344,147.9636,147.8466,147.9539,8355.0
2023-05-18 13:10:00,151.74,151.75,151.64,151.71,7124.0,147.9539,147.9636,147.8564,147.9246,7124.0
2023-05-18 13:15:00,151.73,151.9,151.7,151.87,7175.0,147.9441,148.1099,147.9149,148.0806,7175.0
2023-05-18 13:20:00,151.88,151.98,151.79,151.81,8163.0,148.0904,148.1879,148.0026,148.0221,8163.0
2023-05-18 13:25:00,151.83,152.0,151.58,151.61,20487.0,148.0416,148.2074,147.7979,147.8271,20487.0
2023-05-18 13:30:00,151.53,151.76,151.53,151.74,7664.0,147.7491,147.9734,147.7491,147.9539,7664.0
2023-05-18 13:35:00,151.74,151.81,151.68,151.69,7533.0,147.9539,148.0221,147.8954,147.9051,7533.0
2023-05-18 13:40:00,151.67,151.72,151.51,151.52,4577.0,147.8856,147.9344,147.7296,147.7394,4577.0
2023-05-18 13:45:00,151.5,151.64,151.37,151.62,6536.0,147.7199,147.8564,147.5931,147.8369,6536.0
2023-05-18 13:50:00,151.6,151.62,151.41,151.41,8872.0,147.8174,147.8369,147.6321,147.6321,8872.0
2023-05-18 13:55:00,151.41,151.43,151.27,151.39,6927.0,147.6321,147.6516,147.4956,147.6126,6927.0
2023-05-18 14:00:00,151.41,151.61,151.39,151.56,10269.0,147.6321,147.8271,147.6126,147.7784,10269.0
2023-05-18 14:05:00,151.56,151.72,151.56,151.68,7325.0,147.7784,147.9344,147.7784,147.8954,7325.0
2023-05-18 14:10:00,151.69,151.75,151.58,151.74,9183.0,147.9051,147.9636,147.7979,147.9539,9183.0
2023-05-18 14:15:00,151.72,151.9,151.72,151.9,6970.0,147.9344,148.1099,147.9344,148.1099,6970.0
2023-05-18 14:20:00,151.92,152.05,151.92,152.05,7634.0,148.1294,148.2561,148.1294,148.2561,7634.0
2023-05-18 14:25:00,152.07,152.24,152.05,152.15,12442.0,148.2756,148.4414,148.2561,148.3536,12442.0
2023-05-18 14:30:00,152.17,152.32,152.15,152.24,11875.0,148.3731,148.5194,148.3536,148.4414,11875.0
2023-05-18 14:35:00,152.26,152.32,152.23,152.25,7479.0,148.4609,148.5194,148.4317,148.4512,7479.0
2023-05-18 14:40:00,152.24,152.31,152.22,152.27,7724.0,148.4414,148.5097,148.4219,148.4707,7724.0
2023-05-18 14:45:00,152.27,152.46,152.27,152.46,7367.0,148.4707,148.6559,148.4707,148.6559,7367.0
2023-05-18 14:50:00,152.47,152.58,152.44,152.53,27197.0,148.6657,148.7729,148.6364,148.7242,27197.0
2023-05-18 14:55:00,152.56,152.59,152.48,152.51,11151.0,148.7534,148.7827,148.6754,148.7047,11151.0
2023-05-18 15:00:00,152.53,152.65,152.48,152.49,12489.0,148.7242,148.8412,148.6754,148.6852,12489.0
2023-05-18 15:05:00,152.47,152.67,152.44,152.67,11034.0,148.6657,148.8607,148.6364,148.8607,11034.0
2023-05-18 15:10:00,152.68,152.97,152.68,152.96,15152.0,148.8704,149.1532,148.8704,149.1434,15152.0
2023-05-18 15:15:00,152.97,153.04,152.89,153.02,18014.0,149.1532,149.2214,149.0752,149.2019,18014.0
2023-05-18 15:20:00,153.02,153.05,152.8,152.84,15392.0,149.2019,149.2312,148.9874,149.0264,15392.0
2023-05-18 15:25:00,152.83,153.02,152.8,152.93,11658.0,149.0167,149.2019,148.9874,149.1142,11658.0
2023-05-18 15:30:00,152.94,153.24,152.94,153.24,12708.0,149.1239,149.4164,149.1239,149.4164,12708.0
2023-05-18 15:35:00,153.22,153.46,153.21,153.43,27123.0,149.3969,149.631,149.3872,149.6017,27123.0
2023-05-18 15:40:00,153.43,153.71,153.42,153.71,20537.0,149.6017,149.8747,149.592,149.8747,20537.0
2023-05-18 15:45:00,153.72,153.89,153.68,153.8,38237.0,149.8845,150.0502,149.8455,149.9625,38237.0
2023-05-18 15:50:00,153.8,154.12,153.65,153.67,53714.0,149.9625,150.2745,149.8162,149.8357,53714.0
2023-05-18 15:55:00,153.67,153.85,153.43,153.48,149991.0,149.8357,150.0112,149.6017,149.6505,149991.0
2023-05-19 09:30:00,154.57,154.7,154.05,154.63,113579.0,150.7133,150.84,150.2062,150.7718,113579.0
2023-05-19 09:35:00,154.6,154.92,154.6,154.67,40903.0,150.7425,151.0545,150.7425,150.8108,40903.0
2023-05-19 09:40:00,154.71,154.75,154.2,154.33,25537.0,150.8498,150.8888,150.3525,150.4793,25537.0
2023-05-19 09:45:00,154.35,154.4,154.15,154.17,13687.0,150.4988,150.5475,150.3037,150.3232,13687.0
2023-05-19 09:50:00,154.05,154.35,154.01,154.28,21538.0,150.2062,150.4988,150.1672,150.4305,21538.0
2023-05-19 09:55:00,154.28,154.36,154.03,154.12,15309.0,150.4305,150.5085,150.1867,150.2745,15309.0
2023-05-19 10:00:00,154.17,154.17,153.79,153.8,17709.0,150.3232,150.3232,149.9527,149.9625,17709.0
2023-05-19 10:05:00,153.82,154.25,153.82,154.25,12238.0,149.982,150.4012,149.982,150.4012,12238.0
2023-05-19 10:10:00,154.14,154.26,153.93,154.23,13446.0,150.294,150.411,150.0892,150.3817,13446.0
2023-05-19 10:15:00,154.26,154.42,154.13,154.14,9424.0,150.411,150.567,150.2842,150.294,9424.0
2023-05-19 10:20:00,154.16,154.25,154.12,154.16,8716.0,150.3135,150.4012,150.2745,150.3135,8716.0
2023-05-19 10:25:00,154.15,154.28,154.09,154.18,6742.0,150.3037,150.4305,150.2452,150.333,6742.0
2023-05-19 10:30:00,154.3,154.35,154.14,154.27,18471.0,150.45,150.4988,150.294,150.4207,18471.0
2023-05-19 10:35:00,154.25,154.28,153.88,153.89,33751.0,150.4012,150.4305,150.0405,150.0502,33751.0
2023-05-19 10:40:00,153.89,154.02,153.81,154.02,23089.0,150.0502,150.177,149.9722,150.177,23089.0
2023-05-19 10:45:00,153.99,154.32,153.99,154.2,17296.0,150.1477,150.4695,150.1477,150.3525,17296.0
2023-05-19 10:50:00,154.2,154.69,154.19,154.65,33836.0,150.3525,150.8303,150.3427,150.7913,33836.0
2023-05-19 10:55:00,154.67,154.75,154.6,154.67,12755.0,150.8108,150.8888,150.7425,150.8108,12755.0
2023-05-19 11:00:00,154.67,154.75,154.59,154.65,11410.0,150.8108,150.8888,150.7328,150.7913,11410.0
2023-05-19 11:05:00,154.61,154.61,154.24,154.29,14880.0,150.7523,150.7523,150.3915,150.4403,14880.0
2023-05-19 11:10:00,154.25,154.35,153.73,153.74,27300.0,150.4012,150.4988,149.8942,149.904,27300.0
2023-05-19 11:15:00,153.72,153.77,153.13,153.29,16302.0,149.8845,149.9332,149.3092,149.4652,16302.0
2023-05-19 11:20:00,153.31,153.73,153.3,153.58,11608.0,149.4847,149.8942,149.475,149.748,11608.0
2023-05-19 11:25:00,153.62,153.69,153.11,153.2,20947.0,149.787,149.8552,149.2897,149.3774,20947.0
2023-05-19 11:30:00,153.13,153.23,152.79,153.06,14265.0,149.3092,149.4067,148.9777,149.2409,14265.0
2023-05-19 11:35:00,153.05,153.07,152.45,152.64,17563.0,149.2312,149.2507,148.6462,148.8314,17563.0
2023-05-19 11:40:00,152.59,152.85,152.43,152.72,11381.0,148.7827,149.0362,148.6267,148.9094,11381.0
2023-05-19 11:45:00,152.78,153.25,152.78,153.07,10156.0,148.9679,149.4262,148.9679,149.2507,10156.0
2023-05-19 11:50:00,153.12,153.16,152.97,153.06,4312.0,149.2994,149.3384,149.1532,149.2409,4312.0
2023-05-19 11:55:00,153.07,153.35,153.0,153.07,15311.0,149.2507,149.5237,149.1824,149.2507,15311.0
2023-05-19 12:00:00,153.06,153.21,152.97,153.18,10561.0,149.2409,149.3872,149.1532,149.3579,10561.0
2023-05-19 12:05:00,153.18,153.27,152.95,153.02,9273.0,149.3579,149.4457,149.1337,149.2019,9273.0
2023-05-19 12:10:00,153.03,153.03,152.79,152.89,16083.0,149.2117,149.2117,148.9777,149.0752,16083.0
2023-05-19 12:15:00,152.84,152.97,152.65,152.85,12271.0,149.0264,149.1532,148.8412,149.0362,12271.0
2023-05-19 12:20:00,152.89,152.95,152.76,152.81,6682.0,149.0752,149.1337,148.9484,148.9972,6682.0
2023-05-19 12:25:00,152.78,152.83,152.57,152.59,12688.0,148.9679,149.0167,148.7632,148.7827,12688.0
2023-05-19 12:30:00,152.57,152.57,152.14,152.16,17330.0,148.7632,148.7632,148.3439,148.3634,17330.0
2023-05-19 12:35:00,152.15,152.55,152.13,152.53,9674.0,148.3536,148.7437,148.3341,148.7242,9674.0
2023-05-19 12:40:00,152.53,152.63,152.43,152.55,19369.0,148.7242,148.8217,148.6267,148.7437,19369.0
2023-05-19 12:45:00,152.6,152.96,152.59,152.92,9527.0,148.7924,149.1434,148.7827,149.1044,9527.0
2023-05-19 12:50:00,152.96,153.03,152.87,153.01,8681.0,149.1434,149.2117,149.0557,149.1922,8681.0
2023-05-19 12:55:00,152.98,153.0,152.81,152.82,18109.0,149.1629,149.1824,148.9972,149.0069,18109.0
2023-05-19 13:00:00,152.84,152.98,152.82,152.92,20235.0,149.0264,149.1629,149.0069,149.1044,20235.0
2023-05-19 13:05:00,152.89,152.92,152.75,152.78,19495.0,149.0752,149.1044,148.9387,148.9679,19495.0
2023-05-19 13:10:00,152.8,152.87,152.66,152.8,15071.0,148.9874,149.0557,148.8509,148.9874,15071.0
2023-05-19 13:15:00,152.8,153.02,152.74,152.98,9942.0,148.9874,149.2019,148.9289,149.1629,9942.0
2023-05-19 13:20:00,152.98,152.98,152.85,152.9,8253.0,149.1629,149.1629,149.0362,149.0849,8253.0
2023-05-19 13:25:00,152.9,152.96,152.75,152.83,12029.0,149.0849,149.1434,148.9387,149.0167,12029.0
2023-05-19 13:30:00,152.91,153.06,152.83,153.06,8378.0,149.0947,149.2409,149.0167,149.2409,8378.0
2023-05-19 13:35:00,153.03,153.12,152.7,152.75,10549.0,149.2117,149.2994,148.8899,148.9387,10549.0
2023-05-19 13:40:00,152.8,152.82,152.65,152.71,5908.0,148.9874,149.0069,148.8412,148.8997,5908.0
2023-05-19 13:45:00,152.73,152.82,152.65,152.73,7287.0,148.9192,149.0069,148.8412,148.9192,7287.0
2023-05-19 13:50:00,152.72,152.84,152.64,152.81,7765.0,148.9094,149.0264,148.8314,148.9972,7765.0
2023-05-19 13:55:00,152.8,152.8,152.52,152.53,7670.0,148.9874,148.9874,148.7144,148.7242,7670.0
2023-05-19 14:00:00,152.57,152.63,152.48,152.63,10998.0,148.7632,148.8217,148.6754,148.8217,10998.0
2023-05-19 14:05:00,152.62,152.78,152.59,152.77,8002.0,148.8119,148.9679,148.7827,148.9582,8002.0
2023-05-19 14:10:00,152.75,152.75,152.59,152.73,11977.0,148.9387,148.9387,148.7827,148.9192,11977.0
2023-05-19 14:15:00,152.74,152.98,152.64,152.95,10536.0,148.9289,149.1629,148.8314,149.1337,10536.0
2023-05-19 14:20:00,152.94,153.1,152.93,153.1,7478.0,149.1239,149.2799,149.1142,149.2799,7478.0
2023-05-19 14:25:00,153.08,153.08,152.84,152.86,8438.0,149.2604,149.2604,149.0264,149.0459,8438.0
2023-05-19 14:30:00,152.84,152.91,152.72,152.87,7256.0,149.0264,149.0947,148.9094,149.0557,7256.0
2023-05-19 14:35:00,152.85,153.14,152.83,153.13,17524.0,149.0362,149.3189,149.0167,149.3092,17524.0
2023-05-19 14:40:00,153.15,153.17,153.04,153.1,5756.0,149.3287,149.3482,149.2214,149.2799,5756.0
2023-05-19 14:45:00,153.12,153.12,152.98,153.04,8120.0,149.2994,149.2994,149.1629,149.2214,8120.0
2023-05-19 14:50:00,153.09,153.22,153.06,153.19,9935.0,149.2702,149.3969,149.2409,149.3677,9935.0
2023-05-19 14:55:00,153.22,153.31,153.18,153.3,7550.0,149.3969,149.4847,149.3579,149.475,7550.0
2023-05-19 15:00:00,153.31,153.32,153.18,153.26,9516.0,149.4847,149.4945,149.3579,149.436,9516.0
2023-05-19 15:05:00,153.27,153.27,153.1,153.2,8661.0,149.4457,149.4457,149.2799,149.3774,8661.0
2023-05-19 15:10:00,153.24,153.33,153.24,153.31,10970.0,149.4164,149.5042,149.4164,149.4847,10970.0
2023-05-19 15:15:00,153.29,153.3,153.13,153.15,10181.0,149.4652,149.475,149.3092,149.3287,10181.0
2023-05-19 15:20:00,153.13,153.15,153.02,153.14,8839.0,149.3092,149.3287,149.2019,149.3189,8839.0
2023-05-19 15:25:00,153.18,153.18,153.02,153.03,11830.0,149.3579,149.3579,149.2019,149.2117,11830.0
2023-05-19 15:30:00,153.08,153.1,152.89,153.0,11861.0,149.2604,149.2799,149.0752,149.1824,11861.0
2023-05-19 15:35:00,153.01,153.25,152.97,153.14,15175.0,149.1922,149.4262,149.1532,149.3189,15175.0
2023-05-19 15:40:00,153.15,153.21,153.09,153.19,16147.0,149.3287,149.3872,149.2702,149.3677,16147.0
2023-05-19 15:45:00,153.19,153.24,153.09,153.1,13547.0,149.3677,149.4164,149.2702,149.2799,13547.0
2023-05-19 15:50:00,153.08,153.26,152.99,153.2,22878.0,149.2604,149.436,149.1727,149.3774,22878.0
2023-05-19 15:55:00,153.22,153.28,152.93,152.95,94570.0,149.3969,149.4555,149.1142,149.1337,94570.0
2023-05-22 09:30:00,153.67,154.37,153.46,154.19,47385.0,149.8357,150.5183,149.631,150.3427,47385.0
2023-05-22 09:35:00,154.16,154.19,153.67,153.84,28110.0,150.3135,150.3427,149.8357,150.0015,28110.0
2023-05-22 09:40:00,153.95,153.95,153.53,153.53,21671.0,150.1087,150.1087,149.6992,149.6992,21671.0
2023-05-22 09:45:00,153.48,153.6,153.28,153.56,14421.0,149.6505,149.7675,149.4555,149.7285,14421.0
2023-05-22 09:50:00,153.63,153.86,153.51,153.77,14470.0,149.7967,150.021,149.6797,149.9332,14470.0
2023-05-22 09:55:00,153.73,153.84,153.58,153.73,16095.0,149.8942,150.0015,149.748,149.8942,16095.0
2023-05-22 10:00:00,153.76,153.77,153.55,153.71,10453.0,149.9235,149.9332,149.7187,149.8747,10453.0
2023-05-22 10:05:00,153.8,153.92,153.4,153.55,49881.0,149.9625,150.0795,149.5725,149.7187,49881.0
2023-05-22 10:10:00,153.55,154.11,153.54,154.11,35134.0,149.7187,150.2647,149.709,150.2647,35134.0
2023-05-22 10:15:00,154.08,154.39,153.99,154.25,13168.0,150.2355,150.5378,150.1477,150.4012,13168.0
2023-05-22 10:20:00,154.25,154.32,153.97,154.22,14975.0,150.4012,150.4695,150.1282,150.372,14975.0
2023-05-22 10:25:00,154.22,154.47,154.1,154.38,9970.0,150.372,150.6158,150.255,150.528,9970.0
2023-05-22 10:30:00,154.42,154.48,154.26,154.48,19883.0,150.567,150.6255,150.411,150.6255,19883.0
2023-05-22 10:35:00,154.49,154.66,154.4,154.55,15852.0,150.6353,150.801,150.5475,150.6938,15852.0
2023-05-22 10:40:00,154.52,154.57,154.36,154.4,13221.0,150.6645,150.7133,150.5085,150.5475,13221.0
2023-05-22 10:45:00,154.39,154.45,154.2,154.22,19941.0,150.5378,150.5963,150.3525,150.372,19941.0
2023-05-22 10:50:00,154.22,154.39,154.06,154.15,26591.0,150.372,150.5378,150.216,150.3037,26591.0
2023-05-22 10:55:00,154.15,154.53,154.03,154.51,36516.0,150.3037,150.6743,150.1867,150.6548,36516.0
2023-05-22 11:00:00,154.53,154.62,154.43,154.5,13767.0,150.6743,150.762,150.5768,150.645,13767.0
2023-05-22 11:05:00,154.49,154.75,154.49,154.63,14830.0,150.6353,150.8888,150.6353,150.7718,14830.0
2023-05-22 11:10:00,154.61,154.75,154.5,154.55,19695.0,150.7523,150.8888,150.645,150.6938,19695.0
2023-05-22 11:15:00,154.58,154.68,154.56,154.56,13297.0,150.723,150.8205,150.7035,150.7035,13297.0
2023-05-22 11:20:00,154.55,154.75,154.45,154.75,19539.0,150.6938,150.8888,150.5963,150.8888,19539.0
2023-05-22 11:25:00,154.74,154.92,154.71,154.9,13812.0,150.879,151.0545,150.8498,151.035,13812.0
2023-05-22 11:30:00,154.87,154.93,154.8,154.81,19586.0,151.0058,151.0643,150.9375,150.9473,19586.0
2023-05-22 11:35:00,154.81,154.84,154.57,154.62,13162.0,150.9473,150.9765,150.7133,150.762,13162.0
2023-05-22 11:40:00,154.63,154.69,154.59,154.67,10019.0,150.7718,150.8303,150.7328,150.8108,10019.0
2023-05-22 11:45:00,154.66,154.72,154.55,154.68,9939.0,150.801,150.8595,150.6938,150.8205,9939.0
2023-05-22 11:50:00,154.68,154.86,154.68,154.86,7336.0,150.8205,150.996,150.8205,150.996,7336.0
2023-05-22 11:55:00,154.86,154.94,154.77,154.8,10129.0,150.996,151.074,150.9083,150.9375,10129.0
2023-05-22 12:00:00,154.8,154.86,154.73,154.86,6040.0,150.9375,150.996,150.8693,150.996,6040.0
2023-05-22 12:05:00,154.81,154.81,154.71,154.71,5227.0,150.9473,150.9473,150.8498,150.8498,5227.0
2023-05-22 12:10:00,154.69,154.73,154.66,154.71,6998.0,150.8303,150.8693,150.801,150.8498,6998.0
2023-05-22 12:15:00,154.71,154.73,154.63,154.7,7964.0,150.8498,150.8693,150.7718,150.84,7964.0
2023-05-22 12:20:00,154.7,154.72,154.53,154.53,13041.0,150.84,150.8595,150.6743,150.6743,13041.0
2023-05-22 12:25:00,154.55,154.62,154.49,154.49,14562.0,150.6938,150.762,150.6353,150.6353,14562.0
2023-05-22 12:30:00,154.49,154.57,154.34,154.42,9843.0,150.6353,150.7133,150.489,150.567,9843.0
2023-05-22 12:35:00,154.41,154.48,154.37,154.38,9199.0,150.5573,150.6255,150.5183,150.528,9199.0
2023-05-22 12:40:00,154.38,154.38,154.3,154.37,7550.0,150.528,150.528,150.45,150.5183,7550.0
2023-05-22 12:45:00,154.37,154.37,154.21,154.21,9188.0,150.5183,150.5183,150.3622,150.3622,9188.0
2023-05-22 12:50:00,154.24,154.32,154.23,154.29,7437.0,150.3915,150.4695,150.3817,150.4403,7437.0
2023-05-22 12:55:00,154.32,154.44,154.32,154.43,10566.0,150.4695,150.5865,150.4695,150.5768,10566.0
2023-05-22 13:00:00,154.44,154.58,154.44,154.58,7016.0,150.5865,150.723,150.5865,150.723,7016.0
2023-05-22 13:05:00,154.57,154.74,154.5,154.65,22731.0,150.7133,150.879,150.645,150.7913,22731.0
2023-05-22 13:10:00,154.65,154.74,154.36,154.39,20901.0,150.7913,150.879,150.5085,150.5378,20901.0
2023-05-22 13:15:00,154.39,154.61,154.3,154.56,14393.0,150.5378,150.7523,150.45,150.7035,14393.0
2023-05-22 13:20:00,154.59,154.81,154.57,154.76,25858.0,150.7328,150.9473,150.7133,150.8985,25858.0
2023-05-22 13:25:00,154.79,154.8,154.65,154.7,6842.0,150.9278,150.9375,150.7913,150.84,6842.0
2023-05-22 13:30:00,154.69,154.73,154.67,154.71,8887.0,150.8303,150.8693,150.8108,150.8498,8887.0
2023-05-22 13:35:00,154.73,154.81,154.67,154.78,9881.0,150.8693,150.9473,150.8108,150.918,9881.0
2023-05-22 13:40:00,154.78,154.84,154.76,154.82,11027.0,150.918,150.9765,150.8985,150.957,11027.0
2023-05-22 13:45:00,154.81,154.89,154.81,154.85,7368.0,150.9473,151.0253,150.9473,150.9863,7368.0
2023-05-22 13:50:00,154.85,154.87,154.78,154.81,12029.0,150.9863,151.0058,150.918,150.9473,12029.0
2023-05-22 13:55:00,154.81,154.94,154.79,154.87,11641.0,150.9473,151.074,150.9278,151.0058,11641.0
2023-05-22 14:00:00,154.89,155.06,154.86,155.01,14089.0,151.0253,151.191,150.996,151.1423,14089.0
2023-05-22 14:05:00,154.98,155.01,154.94,154.98,7444.0,151.113,151.1423,151.074,151.113,7444.0
2023-05-22 14:10:00,155.0,155.11,154.96,155.09,28072.0,151.1325,151.2398,151.0935,151.2203,28072.0
2023-05-22 14:15:00,155.09,155.21,155.05,155.21,13839.0,151.2203,151.3373,151.1813,151.3373,13839.0
2023-05-22 14:20:00,155.21,155.29,155.21,155.22,13483.0,151.3373,151.4153,151.3373,151.347,13483.0
2023-05-22 14:25:00,155.21,155.42,155.18,155.4,13619.0,151.3373,151.5421,151.308,151.5226,13619.0
2023-05-22 14:30:00,155.41,155.49,155.37,155.41,20577.0,151.5323,151.6103,151.4933,151.5323,20577.0
2023-05-22 14:35:00,155.39,155.43,155.37,155.41,11872.0,151.5128,151.5518,151.4933,151.5323,11872.0
2023-05-22 14:40:00,155.41,155.65,155.39,155.64,17367.0,151.5323,151.7663,151.5128,151.7566,17367.0
2023-05-22 14:45:00,155.63,155.72,155.62,155.72,22505.0,151.7468,151.8346,151.7371,151.8346,22505.0
2023-05-22 14:50:00,155.71,155.87,155.68,155.7,19772.0,151.8248,151.9808,151.7956,151.8151,19772.0
2023-05-22 14:55:00,155.7,155.7,155.51,155.68,25930.0,151.8151,151.8151,151.6298,151.7956,25930.0
2023-05-22 15:00:00,155.7,155.74,155.65,155.74,22956.0,151.8151,151.8541,151.7663,151.8541,22956.0
2023-05-22 15:05:00,155.74,155.77,155.68,155.75,21297.0,151.8541,151.8833,151.7956,151.8638,21297.0
2023-05-22 15:10:00,155.74,155.83,155.71,155.79,27706.0,151.8541,151.9418,151.8248,151.9028,27706.0
2023-05-22 15:15:00,155.75,155.9,155.67,155.88,26347.0,151.8638,152.0101,151.7858,151.9906,26347.0
2023-05-22 15:20:00,155.88,155.89,155.59,155.64,18309.0,151.9906,152.0003,151.7078,151.7566,18309.0
2023-05-22 15:25:00,155.65,155.75,155.49,155.71,18727.0,151.7663,151.8638,151.6103,151.8248,18727.0
2023-05-22 15:30:00,155.71,155.74,155.59,155.64,17804.0,151.8248,151.8541,151.7078,151.7566,17804.0
2023-05-22 15:35:00,155.64,155.69,155.52,155.67,32674.0,151.7566,151.8053,151.6396,151.7858,32674.0
2023-05-22 15:40:00,155.65,155.66,155.51,155.62,24730.0,151.7663,151.7761,151.6298,151.7371,24730.0
2023-05-22 15:45:00,155.6,155.66,155.54,155.58,32694.0,151.7176,151.7761,151.6591,151.6981,32694.0
2023-05-22 15:50:00,155.56,155.83,155.54,155.74,70229.0,151.6786,151.9418,151.6591,151.8541,70229.0
2023-05-22 15:55:00,155.73,155.73,155.44,155.51,93885.0,151.8443,151.8443,151.5616,151.6298,93885.0
2023-05-23 09:30:00,154.47,155.48,154.47,155.0,85846.0,150.6158,151.6006,150.6158,151.1325,85846.0
2023-05-23 09:35:00,154.88,155.01,154.46,154.73,26787.0,151.0155,151.1423,150.606,150.8693,26787.0
2023-05-23 09:40:00,154.73,155.0,154.71,154.94,18476.0,150.8693,151.1325,150.8498,151.074,18476.0
2023-05-23 09:45:00,154.94,155.52,154.92,155.5,33763.0,151.074,151.6396,151.0545,151.6201,33763.0
2023-05-23 09:50:00,155.45,155.55,155.14,155.22,15321.0,151.5713,151.6688,151.269,151.347,15321.0
2023-05-23 09:55:00,155.21,155.34,155.15,155.25,28694.0,151.3373,151.4641,151.2788,151.3763,28694.0
2023-05-23 10:00:00,155.3,155.54,155.19,155.3,27965.0,151.425,151.6591,151.3178,151.425,27965.0
2023-05-23 10:05:00,155.28,155.5,155.23,155.5,12795.0,151.4055,151.6201,151.3568,151.6201,12795.0
2023-05-23 10:10:00,155.46,155.59,155.38,155.4,16455.0,151.5811,151.7078,151.5031,151.5226,16455.0
2023-05-23 10:15:00,155.41,155.41,154.86,154.9,20891.0,151.5323,151.5323,150.996,151.035,20891.0
2023-05-23 10:20:00,154.9,155.02,154.8,155.02,17048.0,151.035,151.152,150.9375,151.152,17048.0
2023-05-23 10:25:00,155.02,155.35,155.0,155.29,13106.0,151.152,151.4738,151.1325,151.4153,13106.0
2023-05-23 10:30:00,155.26,155.38,155.12,155.2,13134.0,151.386,151.5031,151.2495,151.3275,13134.0
2023-05-23 10:35:00,155.2,155.26,155.1,155.23,12952.0,151.3275,151.386,151.23,151.3568,12952.0
2023-05-23 10:40:00,155.27,155.28,155.14,155.22,12266.0,151.3958,151.4055,151.269,151.347,12266.0
2023-05-23 10:45:00,155.16,155.36,155.07,155.36,16624.0,151.2885,151.4836,151.2008,151.4836,16624.0
2023-05-23 10:50:00,155.33,155.34,155.13,155.23,10640.0,151.4543,151.4641,151.2593,151.3568,10640.0
2023-05-23 10:55:00,155.2,155.34,155.14,155.25,15918.0,151.3275,151.4641,151.269,151.3763,15918.0
2023-05-23 11:00:00,155.26,155.58,155.22,155.54,12040.0,151.386,151.6981,151.347,151.6591,12040.0
2023-05-23 11:05:00,155.58,155.68,155.53,155.63,17508.0,151.6981,151.7956,151.6493,151.7468,17508.0
2023-05-23 11:10:00,155.65,155.66,155.57,155.6,14819.0,151.7663,151.7761,151.6883,151.7176,14819.0
2023-05-23 11:15:00,155.58,155.58,155.42,155.43,9650.0,151.6981,151.6981,151.5421,151.5518,9650.0
2023-05-23 11:20:00,155.44,155.54,155.43,155.54,9176.0,151.5616,151.6591,151.5518,151.6591,9176.0
2023-05-23 11:25:00,155.53,155.76,155.53,155.68,16925.0,151.6493,151.8736,151.6493,151.7956,16925.0
2023-05-23 11:30:00,155.67,155.67,155.45,155.45,9376.0,151.7858,151.7858,151.5713,151.5713,9376.0
2023-05-23 11:35:00,155.43,155.48,155.39,155.45,8125.0,151.5518,151.6006,151.5128,151.5713,8125.0
2023-05-23 11:40:00,155.48,155.49,155.25,155.27,21177.0,151.6006,151.6103,151.3763,151.3958,21177.0
2023-05-23 11:45:00,155.27,155.27,155.05,155.09,12510.0,151.3958,151.3958,151.1813,151.2203,12510.0
2023-05-23 11:50:00,155.07,155.21,154.91,155.16,39682.0,151.2008,151.3373,151.0448,151.2885,39682.0
2023-05-23 11:55:00,155.16,155.31,155.06,155.3,15460.0,151.2885,151.4348,151.191,151.425,15460.0
2023-05-23 12:00:00,155.31,155.35,155.2,155.24,14661.0,151.4348,151.4738,151.3275,151.3665,14661.0
2023-05-23 12:05:00,155.28,155.31,155.18,155.22,18230.0,151.4055,151.4348,151.308,151.347,18230.0
2023-05-23 12:10:00,155.19,155.25,155.03,155.2,12509.0,151.3178,151.3763,151.1618,151.3275,12509.0
2023-05-23 12:15:00,155.2,155.24,155.1,155.1,10250.0,151.3275,151.3665,151.23,151.23,10250.0
2023-05-23 12:20:00,155.13,155.28,155.06,155.24,6667.0,151.2593,151.4055,151.191,151.3665,6667.0
2023-05-23 12:25:00,155.28,155.3,155.1,155.12,10981.0,151.4055,151.425,151.23,151.2495,10981.0
2023-05-23 12:30:00,155.13,155.23,155.1,155.12,12674.0,151.2593,151.3568,151.23,151.2495,12674.0
2023-05-23 12:35:00,155.13,155.13,154.78,154.9,27506.0,151.2593,151.2593,150.918,151.035,27506.0
2023-05-23 12:40:00,154.91,154.98,154.77,154.83,25518.0,151.0448,151.113,150.9083,150.9668,25518.0
2023-05-23 12:45:00,154.79,154.89,154.53,154.72,17997.0,150.9278,151.0253,150.6743,150.8595,17997.0
2023-05-23 12:50:00,154.78,154.86,154.72,154.76,18409.0,150.918,150.996,150.8595,150.8985,18409.0
2023-05-23 12:55:00,154.78,154.89,154.66,154.67,15129.0,150.918,151.0253,150.801,150.8108,15129.0
2023-05-23 13:00:00,154.69,154.76,154.61,154.64,15758.0,150.8303,150.8985,150.7523,150.7815,15758.0
2023-05-23 13:05:00,154.6,154.82,154.51,154.82,14205.0,150.7425,150.957,150.6548,150.957,14205.0
2023-05-23 13:10:00,154.8,154.87,154.76,154.76,12099.0,150.9375,151.0058,150.8985,150.8985,12099.0
2023-05-23 13:15:00,154.8,154.83,154.67,154.8,14385.0,150.9375,150.9668,150.8108,150.9375,14385.0
2023-05-23 13:20:00,154.82,154.82,154.65,154.69,10635.0,150.957,150.957,150.7913,150.8303,10635.0
2023-05-23 13:25:00,154.69,154.73,154.23,154.26,29811.0,150.8303,150.8693,150.3817,150.411,29811.0
2023-05-23 13:30:00,154.24,154.25,153.88,153.98,20962.0,150.3915,150.4012,150.0405,150.138,20962.0
2023-05-23 13:35:00,153.98,154.35,153.96,154.35,11030.0,150.138,150.4988,150.1185,150.4988,11030.0
2023-05-23 13:40:00,154.32,154.5,154.31,154.47,11384.0,150.4695,150.645,150.4598,150.6158,11384.0
2023-05-23 13:45:00,154.5,154.54,154.18,154.18,11311.0,150.645,150.684,150.333,150.333,11311.0
2023-05-23 13:50:00,154.16,154.33,154.1,154.31,76677.0,150.3135,150.4793,150.255,150.4598,76677.0
2023-05-23 13:55:00,154.3,154.36,154.21,154.3,7900.0,150.45,150.5085,150.3622,150.45,7900.0
2023-05-23 14:00:00,154.3,154.44,154.27,154.44,7262.0,150.45,150.5865,150.4207,150.5865,7262.0
2023-05-23 14:05:00,154.42,154.51,154.26,154.29,10888.0,150.567,150.6548,150.411,150.4403,10888.0
2023-05-23 14:10:00,154.24,154.24,153.85,153.88,8273.0,150.3915,150.3915,150.0112,150.0405,8273.0
2023-05-23 14:15:00,153.84,153.92,153.57,153.59,12269.0,150.0015,150.0795,149.7382,149.7577,12269.0
2023-05-23 14:20:00,153.57,153.57,153.01,153.06,25419.0,149.7382,149.7382,149.1922,149.2409,25419.0
2023-05-23 14:25:00,153.05,153.12,152.81,152.93,22100.0,149.2312,149.2994,148.9972,149.1142,22100.0
2023-05-23 14:30:00,152.9,153.29,152.83,153.17,23744.0,149.0849,149.4652,149.0167,149.3482,23744.0
2023-05-23 14:35:00,153.21,153.24,152.88,152.94,14681.0,149.3872,149.4164,149.0654,149.1239,14681.0
2023-05-23 14:40:00,152.99,153.05,152.85,152.99,20179.0,149.1727,149.2312,149.0362,149.1727,20179.0
2023-05-23 14:45:00,152.96,153.15,152.96,153.13,17698.0,149.1434,149.3287,149.1434,149.3092,17698.0
2023-05-23 14:50:00,153.13,153.43,153.12,153.43,23284.0,149.3092,149.6017,149.2994,149.6017,23284.0
2023-05-23 14:55:00,153.44,153.5,153.33,153.45,27839.0,149.6115,149.67,149.5042,149.6212,27839.0
2023-05-23 15:00:00,153.44,153.44,153.22,153.37,16159.0,149.6115,149.6115,149.3969,149.5432,16159.0
2023-05-23 15:05:00,153.37,153.44,153.2,153.29,16778.0,149.5432,149.6115,149.3774,149.4652,16778.0
2023-05-23 15:10:00,153.3,153.36,153.19,153.36,25504.0,149.475,149.5335,149.3677,149.5335,25504.0
2023-05-23 15:15:00,153.38,153.4,152.95,152.95,22267.0,149.553,149.5725,149.1337,149.1337,22267.0
2023-05-23 15:20:00,152.92,153.23,152.88,153.19,28522.0,149.1044,149.4067,149.0654,149.3677,28522.0
2023-05-23 15:25:00,153.23,153.25,153.03,153.13,16712.0,149.4067,149.4262,149.2117,149.3092,16712.0
2023-05-23 15:30:00,153.13,153.14,152.92,153.04,32337.0,149.3092,149.3189,149.1044,149.2214,32337.0
2023-05-23 15:35:00,153.06,153.18,153.0,153.15,32070.0,149.2409,149.3579,149.1824,149.3287,32070.0
2023-05-23 15:40:00,153.1,153.11,152.92,152.93,21463.0,149.2799,149.2897,149.1044,149.1142,21463.0
2023-05-23 15:45:00,152.92,152.93,152.73,152.73,33324.0,149.1044,149.1142,148.9192,148.9192,33324.0
2023-05-23 15:50:00,152.74,153.02,152.7,152.77,68662.0,148.9289,149.2019,148.8899,148.9582,68662.0
2023-05-23 15:55:00,152.79,152.95,152.5,152.55,134228.0,148.9777,149.1337,148.6949,148.7437,134228.0
2023-05-24 09:30:00,151.5,151.69,150.75,151.61,47513.0,147.7199,147.9051,146.9886,147.8271,47513.0
2023-05-24 09:35:00,151.63,151.7,151.34,151.41,17021.0,147.8466,147.9149,147.5639,147.6321,17021.0
2023-05-24 09:40:00,151.47,151.48,151.06,151.1,10940.0,147.6906,147.7004,147.2908,147.3298,10940.0
2023-05-24 09:45:00,151.12,151.4,150.85,151.34,21089.0,147.3493,147.6224,147.0861,147.5639,21089.0
2023-05-24 09:50:00,151.34,151.44,151.0,151.01,13235.0,147.5639,147.6614,147.2323,147.2421,13235.0
2023-05-24 09:55:00,151.01,151.41,150.93,151.04,13852.0,147.2421,147.6321,147.1641,147.2713,13852.0
2023-05-24 10:00:00,151.06,151.25,150.68,150.73,22775.0,147.2908,147.4761,146.9203,146.9691,22775.0
2023-05-24 10:05:00,150.73,150.73,150.39,150.4,16887.0,146.9691,146.9691,146.6376,146.6473,16887.0
2023-05-24 10:10:00,150.41,150.63,150.36,150.59,39134.0,146.6571,146.8716,146.6083,146.8326,39134.0
2023-05-24 10:15:00,150.63,150.83,150.44,150.78,11501.0,146.8716,147.0666,146.6863,147.0178,11501.0
2023-05-24 10:20:00,150.78,150.79,150.41,150.45,10108.0,147.0178,147.0276,146.6571,146.6961,10108.0
2023-05-24 10:25:00,150.49,150.74,150.43,150.69,12146.0,146.7351,146.9788,146.6766,146.9301,12146.0
2023-05-24 10:30:00,150.75,150.86,150.65,150.86,8205.0,146.9886,147.0958,146.8911,147.0958,8205.0
2023-05-24 10:35:00,150.89,151.15,150.88,151.09,10782.0,147.1251,147.3786,147.1153,147.3201,10782.0
2023-05-24 10:40:00,151.09,151.14,150.83,151.04,9680.0,147.3201,147.3688,147.0666,147.2713,9680.0
2023-05-24 10:45:00,151.05,151.05,150.79,150.81,15145.0,147.2811,147.2811,147.0276,147.0471,15145.0
2023-05-24 10:50:00,150.81,151.06,150.7,151.06,19743.0,147.0471,147.2908,146.9398,147.2908,19743.0
2023-05-24 10:55:00,150.99,151.23,150.98,151.2,46826.0,147.2226,147.4566,147.2128,147.4274,46826.0
2023-05-24 11:00:00,151.25,151.25,150.78,150.94,19329.0,147.4761,147.4761,147.0178,147.1738,19329.0
2023-05-24 11:05:00,150.94,151.0,150.72,150.81,17401.0,147.1738,147.2323,146.9593,147.0471,17401.0
2023-05-24 11:10:00,150.81,150.87,150.62,150.7,13104.0,147.0471,147.1056,146.8618,146.9398,13104.0
2023-05-24 11:15:00,150.75,150.94,150.75,150.9,13689.0,146.9886,147.1738,146.9886,147.1348,13689.0
2023-05-24 11:20:00,150.92,151.38,150.92,151.36,15066.0,147.1543,147.6029,147.1543,147.5834,15066.0
2023-05-24 11:25:00,151.36,151.44,150.95,151.0,15997.0,147.5834,147.6614,147.1836,147.2323,15997.0
2023-05-24 11:30:00,151.0,151.05,150.8,150.97,16795.0,147.2323,147.2811,147.0373,147.2031,16795.0
2023-05-24 11:35:00,150.97,151.12,150.86,151.12,11278.0,147.2031,147.3493,147.0958,147.3493,11278.0
2023-05-24 11:40:00,151.14,151.25,150.78,150.92,13889.0,147.3688,147.4761,147.0178,147.1543,13889.0
2023-05-24 11:45:00,150.88,151.09,150.83,150.97,6905.0,147.1153,147.3201,147.0666,147.2031,6905.0
2023-05-24 11:50:00,151.03,151.06,150.9,150.91,8149.0,147.2616,147.2908,147.1348,147.1446,8149.0
2023-05-24 11:55:00,150.96,151.04,150.71,150.79,9533.0,147.1933,147.2713,146.9496,147.0276,9533.0
2023-05-24 12:00:00,150.77,150.9,150.75,150.75,11938.0,147.0081,147.1348,146.9886,146.9886,11938.0
2023-05-24 12:05:00,150.79,150.89,150.72,150.82,11216.0,147.0276,147.1251,146.9593,147.0568,11216.0
2023-05-24 12:10:00,150.83,150.83,150.47,150.61,8427.0,147.0666,147.0666,146.7156,146.8521,8427.0
2023-05-24 12:15:00,150.6,150.66,150.5,150.5,8511.0,146.8423,146.9008,146.7448,146.7448,8511.0
2023-05-24 12:20:00,150.52,150.57,150.48,150.52,5581.0,146.7643,146.8131,146.7253,146.7643,5581.0
2023-05-24 12:25:00,150.51,150.58,150.47,150.48,7556.0,146.7546,146.8228,146.7156,146.7253,7556.0
2023-05-24 12:30:00,150.46,150.52,150.38,150.52,10984.0,146.7058,146.7643,146.6278,146.7643,10984.0
2023-05-24 12:35:00,150.51,150.69,150.46,150.67,22815.0,146.7546,146.9301,146.7058,146.9106,22815.0
2023-05-24 12:40:00,150.7,150.75,150.59,150.61,25800.0,146.9398,146.9886,146.8326,146.8521,25800.0
2023-05-24 12:45:00,150.56,150.56,150.39,150.44,8293.0,146.8033,146.8033,146.6376,146.6863,8293.0
2023-05-24 12:50:00,150.46,150.51,150.39,150.46,6251.0,146.7058,146.7546,146.6376,146.7058,6251.0
2023-05-24 12:55:00,150.47,150.48,150.37,150.4,8659.0,146.7156,146.7253,146.6181,146.6473,8659.0
2023-05-24 13:00:00,150.41,150.41,150.12,150.23,17191.0,146.6571,146.6571,146.3743,146.4816,17191.0
2023-05-24 13:05:00,150.2,150.34,150.17,150.19,6631.0,146.4523,146.5888,146.4231,146.4426,6631.0
2023-05-24 13:10:00,150.19,150.22,150.13,150.13,6649.0,146.4426,146.4718,146.384,146.384,6649.0
2023-05-24 13:15:00,150.15,150.4,150.15,150.39,7776.0,146.4035,146.6473,146.4035,146.6376,7776.0
2023-05-24 13:20:00,150.41,150.62,150.37,150.42,16365.0,146.6571,146.8618,146.6181,146.6668,16365.0
2023-05-24 13:25:00,150.41,150.41,150.27,150.41,4696.0,146.6571,146.6571,146.5206,146.6571,4696.0
2023-05-24 13:30:00,150.46,150.61,150.44,150.6,4853.0,146.7058,146.8521,146.6863,146.8423,4853.0
2023-05-24 13:35:00,150.59,150.71,150.55,150.7,6494.0,146.8326,146.9496,146.7936,146.9398,6494.0
2023-05-24 13:40:00,150.69,150.85,150.69,150.8,6492.0,146.9301,147.0861,146.9301,147.0373,6492.0
2023-05-24 13:45:00,150.83,150.91,150.63,150.72,9537.0,147.0666,147.1446,146.8716,146.9593,9537.0
2023-05-24 13:50:00,150.74,150.85,150.7,150.77,7718.0,146.9788,147.0861,146.9398,147.0081,7718.0
2023-05-24 13:55:00,150.78,150.85,150.76,150.8,6713.0,147.0178,147.0861,146.9983,147.0373,6713.0
2023-05-24 14:00:00,150.84,150.93,150.64,150.64,11778.0,147.0763,147.1641,146.8813,146.8813,11778.0
2023-05-24 14:05:00,150.72,150.85,150.71,150.71,13297.0,146.9593,147.0861,146.9496,146.9496,13297.0
2023-05-24 14:10:00,150.73,150.84,150.64,150.81,8474.0,146.9691,147.0763,146.8813,147.0471,8474.0
2023-05-24 14:15:00,150.8,150.86,150.71,150.76,9711.0,147.0373,147.0958,146.9496,146.9983,9711.0
2023-05-24 14:20:00,150.77,150.79,150.68,150.78,7624.0,147.0081,147.0276,146.9203,147.0178,7624.0
2023-05-24 14:25:00,150.77,150.77,150.47,150.52,6510.0,147.0081,147.0081,146.7156,146.7643,6510.0
2023-05-24 14:30:00,150.53,150.57,150.48,150.57,6489.0,146.7741,146.8131,146.7253,146.8131,6489.0
2023-05-24 14:35:00,150.59,150.73,150.58,150.69,5781.0,146.8326,146.9691,146.8228,146.9301,5781.0
2023-05-24 14:40:00,150.7,150.79,150.6,150.65,7191.0,146.9398,147.0276,146.8423,146.8911,7191.0
2023-05-24 14:45:00,150.69,150.77,150.63,150.65,9222.0,146.9301,147.0081,146.8716,146.8911,9222.0
2023-05-24 14:50:00,150.66,150.73,150.48,150.54,19906.0,146.9008,146.9691,146.7253,146.7838,19906.0
2023-05-24 14:55:00,150.55,150.56,150.41,150.46,13679.0,146.7936,146.8033,146.6571,146.7058,13679.0
2023-05-24 15:00:00,150.45,150.48,150.3,150.33,17081.0,146.6961,146.7253,146.5498,146.5791,17081.0
2023-05-24 15:05:00,150.35,150.59,150.35,150.52,18002.0,146.5986,146.8326,146.5986,146.7643,18002.0
2023-05-24 15:10:00,150.5,150.64,150.48,150.61,19785.0,146.7448,146.8813,146.7253,146.8521,19785.0
2023-05-24 15:15:00,150.64,151.0,150.64,150.9,26787.0,146.8813,147.2323,146.8813,147.1348,26787.0
2023-05-24 15:20:00,150.92,151.14,150.85,150.96,23520.0,147.1543,147.3688,147.0861,147.1933,23520.0
2023-05-24 15:25:00,150.98,151.06,150.88,150.98,16010.0,147.2128,147.2908,147.1153,147.2128,16010.0
2023-05-24 15:30:00,150.98,151.38,150.96,151.17,23992.0,147.2128,147.6029,147.1933,147.3981,23992.0
2023-05-24 15:35:00,151.17,151.17,150.89,151.07,13175.0,147.3981,147.3981,147.1251,147.3006,13175.0
2023-05-24 15:40:00,151.02,151.11,150.97,150.99,20479.0,147.2518,147.3396,147.2031,147.2226,20479.0
2023-05-24 15:45:00,150.97,151.08,150.83,151.0,17476.0,147.2031,147.3103,147.0666,147.2323,17476.0
2023-05-24 15:50:00,150.96,150.96,150.61,150.87,47137.0,147.1933,147.1933,146.8521,147.1056,47137.0
2023-05-24 15:55:00,150.89,150.91,150.65,150.73,132193.0,147.1251,147.1446,146.8911,146.9691,132193.0
2023-05-25 09:30:00,149.6,150.68,149.37,150.31,77523.0,145.8673,146.9203,145.643,146.5596,77523.0
2023-05-25 09:35:00,150.22,150.91,150.16,150.17,30268.0,146.4718,147.1446,146.4133,146.4231,30268.0
2023-05-25 09:40:00,150.13,150.33,149.49,150.2,55312.0,146.384,146.5791,145.76,146.4523,55312.0
2023-05-25 09:45:00,150.22,150.98,150.22,150.44,52272.0,146.4718,147.2128,146.4718,146.6863,52272.0
2023-05-25 09:50:00,150.45,151.02,150.33,150.57,80925.0,146.6961,147.2518,146.5791,146.8131,80925.0
2023-05-25 09:55:00,150.69,151.33,150.58,151.22,49009.0,146.9301,147.5541,146.8228,147.4469,49009.0
2023-05-25 10:00:00,151.26,151.5,151.16,151.22,29834.0,147.4859,147.7199,147.3883,147.4469,29834.0
2023-05-25 10:05:00,151.26,151.3,150.61,150.65,18639.0,147.4859,147.5249,146.8521,146.8911,18639.0
2023-05-25 10:10:00,150.63,150.66,150.22,150.49,31335.0,146.8716,146.9008,146.4718,146.7351,31335.0
2023-05-25 10:15:00,150.53,150.73,150.4,150.45,23170.0,146.7741,146.9691,146.6473,146.6961,23170.0
2023-05-25 10:20:00,150.45,150.55,150.23,150.44,23711.0,146.6961,146.7936,146.4816,146.6863,23711.0
2023-05-25 10:25:00,150.39,150.8,150.36,150.72,15179.0,146.6376,147.0373,146.6083,146.9593,15179.0
2023-05-25 10:30:00,150.72,150.78,150.53,150.7,11129.0,146.9593,147.0178,146.7741,146.9398,11129.0
2023-05-25 10:35:00,150.72,150.84,150.56,150.76,9122.0,146.9593,147.0763,146.8033,146.9983,9122.0
2023-05-25 10:40:00,150.76,150.92,150.66,150.88,9476.0,146.9983,147.1543,146.9008,147.1153,9476.0
2023-05-25 10:45:00,150.87,150.98,150.6,150.72,10833.0,147.1056,147.2128,146.8423,146.9593,10833.0
2023-05-25 10:50:00,150.75,150.84,150.55,150.61,7172.0,146.9886,147.0763,146.7936,146.8521,7172.0
2023-05-25 10:55:00,150.63,150.82,150.58,150.8,11255.0,146.8716,147.0568,146.8228,147.0373,11255.0
2023-05-25 11:00:00,150.82,150.95,150.79,150.93,7387.0,147.0568,147.1836,147.0276,147.1641,7387.0
2023-05-25 11:05:00,150.95,151.06,150.94,151.0,7709.0,147.1836,147.2908,147.1738,147.2323,7709.0
2023-05-25 11:10:00,151.0,151.01,150.87,150.9,7506.0,147.2323,147.2421,147.1056,147.1348,7506.0
2023-05-25 11:15:00,150.92,151.0,150.56,150.62,23382.0,147.1543,147.2323,146.8033,146.8618,23382.0
2023-05-25 11:20:00,150.67,150.7,150.46,150.46,11763.0,146.9106,146.9398,146.7058,146.7058,11763.0
2023-05-25 11:25:00,150.41,150.46,150.26,150.32,15879.0,146.6571,146.7058,146.5108,146.5693,15879.0
2023-05-25 11:30:00,150.34,150.36,150.07,150.13,16212.0,146.5888,146.6083,146.3255,146.384,16212.0
2023-05-25 11:35:00,150.13,150.18,150.0,150.18,10956.0,146.384,146.4328,146.2573,146.4328,10956.0
2023-05-25 11:40:00,150.14,150.16,150.01,150.01,8971.0,146.3938,146.4133,146.267,146.267,8971.0
2023-05-25 11:45:00,150.06,150.19,150.0,150.18,7985.0,146.3158,146.4426,146.2573,146.4328,7985.0
2023-05-25 11:50:00,150.18,150.52,150.16,150.42,29329.0,146.4328,146.7643,146.4133,146.6668,29329.0
2023-05-25 11:55:00,150.49,150.54,150.33,150.5,20816.0,146.7351,146.7838,146.5791,146.7448,20816.0
2023-05-25 12:00:00,150.53,150.6,150.41,150.51,7409.0,146.7741,146.8423,146.6571,146.7546,7409.0
2023-05-25 12:05:00,150.49,150.62,150.44,150.61,5690.0,146.7351,146.8618,146.6863,146.8521,5690.0
2023-05-25 12:10:00,150.65,150.73,150.56,150.67,16284.0,146.8911,146.9691,146.8033,146.9106,16284.0
2023-05-25 12:15:00,150.74,150.78,150.63,150.78,8125.0,146.9788,147.0178,146.8716,147.0178,8125.0
2023-05-25 12:20:00,150.82,150.82,150.61,150.61,6326.0,147.0568,147.0568,146.8521,146.8521,6326.0
2023-05-25 12:25:00,150.66,150.73,150.53,150.68,7740.0,146.9008,146.9691,146.7741,146.9203,7740.0
2023-05-25 12:30:00,150.73,150.78,150.53,150.53,14598.0,146.9691,147.0178,146.7741,146.7741,14598.0
2023-05-25 12:35:00,150.56,150.75,150.55,150.75,5136.0,146.8033,146.9886,146.7936,146.9886,5136.0
2023-05-25 12:40:00,150.77,150.88,150.68,150.7,10352.0,147.0081,147.1153,146.9203,146.9398,10352.0
2023-05-25 12:45:00,150.66,150.7,150.55,150.59,3625.0,146.9008,146.9398,146.7936,146.8326,3625.0
2023-05-25 12:50:00,150.59,150.63,150.54,150.54,2656.0,146.8326,146.8716,146.7838,146.7838,2656.0
2023-05-25 12:55:00,150.51,150.7,150.4,150.4,10946.0,146.7546,146.9398,146.6473,146.6473,10946.0
2023-05-25 13:00:00,150.4,150.46,150.27,150.39,5551.0,146.6473,146.7058,146.5206,146.6376,5551.0
2023-05-25 13:05:00,150.36,150.49,150.34,150.35,19617.0,146.6083,146.7351,146.5888,146.5986,19617.0
2023-05-25 13:10:00,150.41,150.5,150.35,150.48,6178.0,146.6571,146.7448,146.5986,146.7253,6178.0
2023-05-25 13:15:00,150.51,150.65,150.49,150.59,13435.0,146.7546,146.8911,146.7351,146.8326,13435.0
2023-05-25 13:20:00,150.61,150.69,150.56,150.57,4708.0,146.8521,146.9301,146.8033,146.8131,4708.0
2023-05-25 13:25:00,150.59,150.87,150.59,150.65,7853.0,146.8326,147.1056,146.8326,146.8911,7853.0
2023-05-25 13:30:00,150.69,150.89,150.67,150.67,5723.0,146.9301,147.1251,146.9106,146.9106,5723.0
2023-05-25 13:35:00,150.7,150.73,150.59,150.64,11553.0,146.9398,146.9691,146.8326,146.8813,11553.0
2023-05-25 13:40:00,150.68,150.79,150.62,150.68,3775.0,146.9203,147.0276,146.8618,146.9203,3775.0
2023-05-25 13:45:00,150.68,150.74,150.64,150.74,4560.0,146.9203,146.9788,146.8813,146.9788,4560.0
2023-05-25 13:50:00,150.77,150.78,150.55,150.56,19572.0,147.0081,147.0178,146.7936,146.8033,19572.0
2023-05-25 13:55:00,150.59,150.69,150.56,150.69,5071.0,146.8326,146.9301,146.8033,146.9301,5071.0
2023-05-25 14:00:00,150.75,151.23,150.73,151.05,19357.0,146.9886,147.4566,146.9691,147.2811,19357.0
2023-05-25 14:05:00,151.01,151.01,150.74,150.74,9088.0,147.2421,147.2421,146.9788,146.9788,9088.0
2023-05-25 14:10:00,150.76,150.82,150.68,150.75,7941.0,146.9983,147.0568,146.9203,146.9886,7941.0
2023-05-25 14:15:00,150.72,150.93,150.7,150.78,11915.0,146.9593,147.1641,146.9398,147.0178,11915.0
2023-05-25 14:20:00,150.76,150.76,150.6,150.61,11707.0,146.9983,146.9983,146.8423,146.8521,11707.0
2023-05-25 14:25:00,150.61,150.76,150.53,150.63,16366.0,146.8521,146.9983,146.7741,146.8716,16366.0
2023-05-25 14:30:00,150.58,150.61,150.23,150.32,18133.0,146.8228,146.8521,146.4816,146.5693,18133.0
2023-05-25 14:35:00,150.34,150.34,150.13,150.24,15124.0,146.5888,146.5888,146.384,146.4913,15124.0
2023-05-25 14:40:00,150.22,150.25,150.06,150.18,15420.0,146.4718,146.5011,146.3158,146.4328,15420.0
2023-05-25 14:45:00,150.18,150.34,150.09,150.16,13235.0,146.4328,146.5888,146.345,146.4133,13235.0
2023-05-25 14:50:00,150.16,150.28,150.13,150.25,15240.0,146.4133,146.5303,146.384,146.5011,15240.0
2023-05-25 14:55:00,150.27,150.3,150.13,150.13,18426.0,146.5206,146.5498,146.384,146.384,18426.0
2023-05-25 15:00:00,150.15,150.39,150.15,150.39,51157.0,146.4035,146.6376,146.4035,146.6376,51157.0
2023-05-25 15:05:00,150.39,150.59,150.36,150.56,15171.0,146.6376,146.8326,146.6083,146.8033,15171.0
2023-05-25 15:10:00,150.63,150.78,150.63,150.72,41347.0,146.8716,147.0178,146.8716,146.9593,41347.0
2023-05-25 15:15:00,150.74,150.81,150.68,150.74,21431.0,146.9788,147.0471,146.9203,146.9788,21431.0
2023-05-25 15:20:00,150.72,150.81,150.7,150.75,21332.0,146.9593,147.0471,146.9398,146.9886,21332.0
2023-05-25 15:25:00,150.71,150.93,150.67,150.76,23457.0,146.9496,147.1641,146.9106,146.9983,23457.0
2023-05-25 15:30:00,150.8,150.88,150.63,150.71,33066.0,147.0373,147.1153,146.8716,146.9496,33066.0
2023-05-25 15:35:00,150.7,150.82,150.65,150.81,27886.0,146.9398,147.0568,146.8911,147.0471,27886.0
2023-05-25 15:40:00,150.79,150.83,150.62,150.65,25678.0,147.0276,147.0666,146.8618,146.8911,25678.0
2023-05-25 15:45:00,150.63,150.83,150.57,150.73,46741.0,146.8716,147.0666,146.8131,146.9691,46741.0
2023-05-25 15:50:00,150.7,150.88,150.56,150.74,71646.0,146.9398,147.1153,146.8033,146.9788,71646.0
2023-05-25 15:55:00,150.72,151.09,150.72,151.08,191969.0,146.9593,147.3201,146.9593,147.3103,191969.0
2023-05-26 09:30:00,152.81,155.34,152.53,154.75,154153.0,148.9972,151.4641,148.7242,150.8888,154153.0
2023-05-26 09:35:00,154.87,154.91,153.59,153.69,51327.0,151.0058,151.0448,149.7577,149.8552,51327.0
2023-05-26 09:40:00,153.7,154.3,153.52,154.22,43254.0,149.865,150.45,149.6895,150.372,43254.0
2023-05-26 09:45:00,154.29,154.47,153.72,153.81,39623.0,150.4403,150.6158,149.8845,149.9722,39623.0
2023-05-26 09:50:00,153.89,153.97,153.51,153.7,44418.0,150.0502,150.1282,149.6797,149.865,44418.0
2023-05-26 09:55:00,153.74,153.99,153.66,153.87,21705.0,149.904,150.1477,149.826,150.0307,21705.0
2023-05-26 10:00:00,153.85,154.35,153.83,154.34,45884.0,150.0112,150.4988,149.9917,150.489,45884.0
2023-05-26 10:05:00,154.43,154.67,154.27,154.63,31810.0,150.5768,150.8108,150.4207,150.7718,31810.0
2023-05-26 10:10:00,154.66,154.81,154.44,154.68,30572.0,150.801,150.9473,150.5865,150.8205,30572.0
2023-05-26 10:15:00,154.71,155.33,154.71,155.31,61577.0,150.8498,151.4543,150.8498,151.4348,61577.0
2023-05-26 10:20:00,155.32,155.87,155.3,155.87,32773.0,151.4446,151.9808,151.425,151.9808,32773.0
2023-05-26 10:25:00,155.88,156.6,155.88,156.6,50155.0,151.9906,152.6926,151.9906,152.6926,50155.0
2023-05-26 10:30:00,156.65,156.65,156.09,156.31,75592.0,152.7414,152.7414,152.1953,152.4098,75592.0
2023-05-26 10:35:00,156.32,156.65,156.31,156.51,31846.0,152.4196,152.7414,152.4098,152.6049,31846.0
2023-05-26 10:40:00,156.5,156.58,156.0,156.1,29782.0,152.5951,152.6731,152.1076,152.2051,29782.0
2023-05-26 10:45:00,156.1,156.34,155.96,156.24,33986.0,152.2051,152.4391,152.0686,152.3416,33986.0
2023-05-26 10:50:00,156.27,156.36,155.91,156.04,19730.0,152.3708,152.4586,152.0198,152.1466,19730.0
2023-05-26 10:55:00,156.06,156.08,155.57,155.59,12345.0,152.1661,152.1856,151.6883,151.7078,12345.0
2023-05-26 11:00:00,155.65,155.8,155.57,155.67,21170.0,151.7663,151.9126,151.6883,151.7858,21170.0
2023-05-26 11:05:00,155.72,155.92,155.71,155.74,14876.0,151.8346,152.0296,151.8248,151.8541,14876.0
2023-05-26 11:10:00,155.75,155.8,155.56,155.8,10186.0,151.8638,151.9126,151.6786,151.9126,10186.0
2023-05-26 11:15:00,155.83,155.94,155.73,155.81,18962.0,151.9418,152.0491,151.8443,151.9223,18962.0
2023-05-26 11:20:00,155.83,155.89,155.7,155.72,11502.0,151.9418,152.0003,151.8151,151.8346,11502.0
2023-05-26 11:25:00,155.73,155.77,155.51,155.61,16617.0,151.8443,151.8833,151.6298,151.7273,16617.0
2023-05-26 11:30:00,155.64,155.79,155.35,155.67,18798.0,151.7566,151.9028,151.4738,151.7858,18798.0
2023-05-26 11:35:00,155.67,155.83,155.65,155.83,12380.0,151.7858,151.9418,151.7663,151.9418,12380.0
2023-05-26 11:40:00,155.84,156.05,155.83,155.91,25730.0,151.9516,152.1563,151.9418,152.0198,25730.0
2023-05-26 11:45:00,155.89,155.98,155.72,155.91,14201.0,152.0003,152.0881,151.8346,152.0198,14201.0
2023-05-26 11:50:00,155.91,156.05,155.89,155.96,11354.0,152.0198,152.1563,152.0003,152.0686,11354.0
2023-05-26 11:55:00,155.96,156.13,155.96,156.06,13192.0,152.0686,152.2343,152.0686,152.1661,13192.0
2023-05-26 12:00:00,156.08,156.51,156.07,156.5,14510.0,152.1856,152.6049,152.1758,152.5951,14510.0
2023-05-26 12:05:00,156.53,156.64,156.46,156.6,13708.0,152.6244,152.7316,152.5561,152.6926,13708.0
2023-05-26 12:10:00,156.61,156.73,156.48,156.51,14814.0,152.7024,152.8194,152.5756,152.6049,14814.0
2023-05-26 12:15:00,156.55,156.62,156.4,156.56,21093.0,152.6439,152.7121,152.4976,152.6536,21093.0
2023-05-26 12:20:00,156.57,156.77,156.57,156.73,16315.0,152.6634,152.8584,152.6634,152.8194,16315.0
2023-05-26 12:25:00,156.74,156.99,156.73,156.9,18374.0,152.8291,153.0729,152.8194,152.9851,18374.0
2023-05-26 12:30:00,156.94,156.95,156.79,156.91,27537.0,153.0241,153.0339,152.8779,152.9949,27537.0
2023-05-26 12:35:00,156.88,156.99,156.88,156.93,13003.0,152.9656,153.0729,152.9656,153.0144,13003.0
2023-05-26 12:40:00,156.93,157.0,156.77,156.77,23349.0,153.0144,153.0826,152.8584,152.8584,23349.0
2023-05-26 12:45:00,156.77,156.77,156.44,156.59,17859.0,152.8584,152.8584,152.5366,152.6829,17859.0
2023-05-26 12:50:00,156.61,156.92,156.61,156.78,17505.0,152.7024,153.0046,152.7024,152.8681,17505.0
2023-05-26 12:55:00,156.81,156.94,156.77,156.94,17198.0,152.8974,153.0241,152.8584,153.0241,17198.0
2023-05-26 13:00:00,156.95,157.05,156.92,156.94,12117.0,153.0339,153.1314,153.0046,153.0241,12117.0
2023-05-26 13:05:00,156.97,157.04,156.94,156.96,8892.0,153.0534,153.1216,153.0241,153.0436,8892.0
2023-05-26 13:10:00,156.97,157.04,156.84,156.84,10024.0,153.0534,153.1216,152.9266,152.9266,10024.0
2023-05-26 13:15:00,156.84,156.92,156.66,156.76,7390.0,152.9266,153.0046,152.7511,152.8486,7390.0
2023-05-26 13:20:00,156.75,156.98,156.75,156.95,10508.0,152.8389,153.0631,152.8389,153.0339,10508.0
2023-05-26 13:25:00,156.91,156.91,156.65,156.81,12536.0,152.9949,152.9949,152.7414,152.8974,12536.0
2023-05-26 13:30:00,156.81,157.15,156.81,157.15,9305.0,152.8974,153.2289,152.8974,153.2289,9305.0
2023-05-26 13:35:00,157.15,157.21,157.02,157.17,12589.0,153.2289,153.2874,153.1021,153.2484,12589.0
2023-05-26 13:40:00,157.18,157.18,156.96,157.06,12665.0,153.2581,153.2581,153.0436,153.1411,12665.0
2023-05-26 13:45:00,157.07,157.24,156.95,157.24,12045.0,153.1509,153.3166,153.0339,153.3166,12045.0
2023-05-26 13:50:00,157.25,157.3,157.13,157.15,13736.0,153.3264,153.3751,153.2094,153.2289,13736.0
2023-05-26 13:55:00,157.16,157.34,157.15,157.31,13528.0,153.2386,153.4141,153.2289,153.3849,13528.0
2023-05-26 14:00:00,157.35,157.42,157.29,157.3,22818.0,153.4239,153.4922,153.3654,153.3751,22818.0
2023-05-26 14:05:00,157.3,157.32,157.17,157.3,17692.0,153.3751,153.3946,153.2484,153.3751,17692.0
2023-05-26 14:10:00,157.31,157.41,157.27,157.38,10678.0,153.3849,153.4824,153.3459,153.4532,10678.0
2023-05-26 14:15:00,157.4,157.4,157.22,157.32,14110.0,153.4727,153.4727,153.2971,153.3946,14110.0
2023-05-26 14:20:00,157.31,157.47,157.29,157.43,13401.0,153.3849,153.5409,153.3654,153.5019,13401.0
2023-05-26 14:25:00,157.43,157.43,157.18,157.28,15843.0,153.5019,153.5019,153.2581,153.3556,15843.0
2023-05-26 14:30:00,157.28,157.4,157.22,157.38,9585.0,153.3556,153.4727,153.2971,153.4532,9585.0
2023-05-26 14:35:00,157.4,157.54,157.39,157.44,15835.0,153.4727,153.6092,153.4629,153.5117,15835.0
2023-05-26 14:40:00,157.45,157.62,157.4,157.62,16873.0,153.5214,153.6872,153.4727,153.6872,16873.0
2023-05-26 14:45:00,157.63,157.71,157.58,157.7,19688.0,153.6969,153.7749,153.6482,153.7652,19688.0
2023-05-26 14:50:00,157.69,157.75,157.64,157.75,19253.0,153.7554,153.8139,153.7067,153.8139,19253.0
2023-05-26 14:55:00,157.75,157.76,157.41,157.42,43430.0,153.8139,153.8237,153.4824,153.4922,43430.0
2023-05-26 15:00:00,157.46,157.72,157.38,157.72,19467.0,153.5312,153.7847,153.4532,153.7847,19467.0
2023-05-26 15:05:00,157.72,157.96,157.68,157.94,39499.0,153.7847,154.0187,153.7457,153.9992,39499.0
2023-05-26 15:10:00,157.97,158.2,157.96,158.19,54176.0,154.0284,154.2527,154.0187,154.2429,54176.0
2023-05-26 15:15:00,158.18,158.25,157.87,157.88,23240.0,154.2332,154.3014,153.9309,153.9407,23240.0
2023-05-26 15:20:00,157.86,157.89,157.51,157.66,16481.0,153.9212,153.9504,153.5799,153.7262,16481.0
2023-05-26 15:25:00,157.65,157.73,157.49,157.51,21223.0,153.7164,153.7944,153.5604,153.5799,21223.0
2023-05-26 15:30:00,157.5,157.56,157.37,157.49,16480.0,153.5702,153.6287,153.4434,153.5604,16480.0
2023-05-26 15:35:00,157.48,157.51,157.25,157.34,28464.0,153.5507,153.5799,153.3264,153.4141,28464.0
2023-05-26 15:40:00,157.31,157.32,157.13,157.15,30545.0,153.3849,153.3946,153.2094,153.2289,30545.0
2023-05-26 15:45:00,157.13,157.27,157.04,157.22,43074.0,153.2094,153.3459,153.1216,153.2971,43074.0
2023-05-26 15:50:00,157.2,157.35,156.92,157.32,97018.0,153.2776,153.4239,153.0046,153.3946,97018.0
2023-05-26 15:55:00,157.35,157.5,157.21,157.26,163768.0,153.4239,153.5702,153.2874,153.3361,163768.0
2023-05-30 09:30:00,157.15,158.21,157.14,158.08,98722.0,153.2289,154.2624,153.2191,154.1357,98722.0
2023-05-30 09:35:00,158.15,158.28,157.23,157.59,33653.0,154.2039,154.3307,153.3069,153.6579,33653.0
2023-05-30 09:40:00,157.48,157.51,157.05,157.32,48846.0,153.5507,153.5799,153.1314,153.3946,48846.0
2023-05-30 09:45:00,157.32,157.79,157.08,157.75,45996.0,153.3946,153.8529,153.1606,153.8139,45996.0
2023-05-30 09:50:00,157.8,158.71,157.8,158.5,48423.0,153.8627,154.75,153.8627,154.5452,48423.0
2023-05-30 09:55:00,158.57,158.78,158.15,158.77,60810.0,154.6135,154.8182,154.2039,154.8085,60810.0
2023-05-30 10:00:00,158.85,158.95,157.84,157.84,69082.0,154.8865,154.984,153.9017,153.9017,69082.0
2023-05-30 10:05:00,157.79,157.99,157.39,157.75,58065.0,153.8529,154.0479,153.4629,153.8139,58065.0
2023-05-30 10:10:00,157.86,158.25,157.85,158.05,30848.0,153.9212,154.3014,153.9114,154.1064,30848.0
2023-05-30 10:15:00,158.11,158.6,158.11,158.38,28745.0,154.1649,154.6427,154.1649,154.4282,28745.0
2023-05-30 10:20:00,158.42,158.62,157.82,158.01,26333.0,154.4672,154.6622,153.8822,154.0674,26333.0
2023-05-30 10:25:00,158.01,158.03,157.37,157.58,31315.0,154.0674,154.0869,153.4434,153.6482,31315.0
2023-05-30 10:30:00,157.56,158.01,157.38,157.62,28896.0,153.6287,154.0674,153.4532,153.6872,28896.0
2023-05-30 10:35:00,157.61,157.79,157.56,157.71,17985.0,153.6774,153.8529,153.6287,153.7749,17985.0
2023-05-30 10:40:00,157.7,157.87,157.63,157.79,21994.0,153.7652,153.9309,153.6969,153.8529,21994.0
2023-05-30 10:45:00,157.8,157.86,157.47,157.67,20504.0,153.8627,153.9212,153.5409,153.7359,20504.0
2023-05-30 10:50:00,157.63,157.91,157.63,157.77,21211.0,153.6969,153.9699,153.6969,153.8334,21211.0
2023-05-30 10:55:00,157.78,157.79,157.44,157.53,14625.0,153.8432,153.8529,153.5117,153.5994,14625.0
2023-05-30 11:00:00,157.5,157.73,157.42,157.62,14861.0,153.5702,153.7944,153.4922,153.6872,14861.0
2023-05-30 11:05:00,157.62,157.65,157.38,157.49,30275.0,153.6872,153.7164,153.4532,153.5604,30275.0
2023-05-30 11:10:00,157.5,157.51,157.24,157.31,15623.0,153.5702,153.5799,153.3166,153.3849,15623.0
2023-05-30 11:15:00,157.26,157.3,156.88,157.07,30353.0,153.3361,153.3751,152.9656,153.1509,30353.0
2023-05-30 11:20:00,157.05,157.05,156.66,156.93,12191.0,153.1314,153.1314,152.7511,153.0144,12191.0
2023-05-30 11:25:00,156.94,157.26,156.94,157.26,17718.0,153.0241,153.3361,153.0241,153.3361,17718.0
2023-05-30 11:30:00,157.28,157.37,157.15,157.27,18850.0,153.3556,153.4434,153.2289,153.3459,18850.0
2023-05-30 11:35:00,157.32,157.58,157.32,157.5,11982.0,153.3946,153.6482,153.3946,153.5702,11982.0
2023-05-30 11:40:00,157.5,157.56,157.28,157.29,11662.0,153.5702,153.6287,153.3556,153.3654,11662.0
2023-05-30 11:45:00,157.28,157.48,157.23,157.44,10591.0,153.3556,153.5507,153.3069,153.5117,10591.0
2023-05-30 11:50:00,157.46,157.62,157.31,157.59,13521.0,153.5312,153.6872,153.3849,153.6579,13521.0
2023-05-30 11:55:00,157.65,157.69,157.49,157.66,14531.0,153.7164,153.7554,153.5604,153.7262,14531.0
2023-05-30 12:00:00,157.66,157.66,157.41,157.44,11551.0,153.7262,153.7262,153.4824,153.5117,11551.0
2023-05-30 12:05:00,157.41,157.48,157.27,157.42,11392.0,153.4824,153.5507,153.3459,153.4922,11392.0
2023-05-30 12:10:00,157.43,157.62,157.41,157.56,13379.0,153.5019,153.6872,153.4824,153.6287,13379.0
2023-05-30 12:15:00,157.57,157.76,157.57,157.71,14553.0,153.6384,153.8237,153.6384,153.7749,14553.0
2023-05-30 12:20:00,157.72,157.77,157.6,157.67,9754.0,153.7847,153.8334,153.6677,153.7359,9754.0
2023-05-30 12:25:00,157.66,157.78,157.46,157.57,9525.0,153.7262,153.8432,153.5312,153.6384,9525.0
2023-05-30 12:30:00,157.55,157.71,157.51,157.6,16085.0,153.6189,153.7749,153.5799,153.6677,16085.0
2023-05-30 12:35:00,157.59,157.74,157.29,157.3,11057.0,153.6579,153.8042,153.3654,153.3751,11057.0
2023-05-30 12:40:00,157.31,157.4,157.25,157.26,7768.0,153.3849,153.4727,153.3264,153.3361,7768.0
2023-05-30 12:45:00,157.24,157.35,157.21,157.34,9805.0,153.3166,153.4239,153.2874,153.4141,9805.0
2023-05-30 12:50:00,157.32,157.62,157.24,157.57,20556.0,153.3946,153.6872,153.3166,153.6384,20556.0
2023-05-30 12:55:00,157.53,157.73,157.49,157.63,12747.0,153.5994,153.7944,153.5604,153.6969,12747.0
2023-05-30 13:00:00,157.65,157.7,157.45,157.5,10212.0,153.7164,153.7652,153.5214,153.5702,10212.0
2023-05-30 13:05:00,157.49,157.49,157.26,157.26,15736.0,153.5604,153.5604,153.3361,153.3361,15736.0
2023-05-30 13:10:00,157.24,157.37,157.16,157.22,10488.0,153.3166,153.4434,153.2386,153.2971,10488.0
2023-05-30 13:15:00,157.21,157.31,157.16,157.26,10209.0,153.2874,153.3849,153.2386,153.3361,10209.0
2023-05-30 13:20:00,157.29,157.34,157.2,157.31,16071.0,153.3654,153.4141,153.2776,153.3849,16071.0
2023-05-30 13:25:00,157.29,157.36,157.17,157.3,14256.0,153.3654,153.4336,153.2484,153.3751,14256.0
2023-05-30 13:30:00,157.31,157.59,157.14,157.57,17118.0,153.3849,153.6579,153.2191,153.6384,17118.0
2023-05-30 13:35:00,157.56,157.6,157.5,157.53,12272.0,153.6287,153.6677,153.5702,153.5994,12272.0
2023-05-30 13:40:00,157.55,157.66,157.46,157.55,14904.0,153.6189,153.7262,153.5312,153.6189,14904.0
2023-05-30 13:45:00,157.52,157.58,157.39,157.58,9169.0,153.5897,153.6482,153.4629,153.6482,9169.0
2023-05-30 13:50:00,157.56,157.57,157.33,157.33,11144.0,153.6287,153.6384,153.4044,153.4044,11144.0
2023-05-30 13:55:00,157.33,157.33,157.2,157.3,14779.0,153.4044,153.4044,153.2776,153.3751,14779.0
2023-05-30 14:00:00,157.31,157.38,157.19,157.27,10694.0,153.3849,153.4532,153.2679,153.3459,10694.0
2023-05-30 14:05:00,157.3,157.39,157.25,157.32,19472.0,153.3751,153.4629,153.3264,153.3946,19472.0
2023-05-30 14:10:00,157.33,157.51,157.27,157.45,27580.0,153.4044,153.5799,153.3459,153.5214,27580.0
2023-05-30 14:15:00,157.44,157.55,157.31,157.52,19301.0,153.5117,153.6189,153.3849,153.5897,19301.0
2023-05-30 14:20:00,157.53,157.7,157.49,157.68,11264.0,153.5994,153.7652,153.5604,153.7457,11264.0
2023-05-30 14:25:00,157.73,157.84,157.73,157.83,13767.0,153.7944,153.9017,153.7944,153.8919,13767.0
2023-05-30 14:30:00,157.86,158.06,157.79,157.98,17763.0,153.9212,154.1162,153.8529,154.0382,17763.0
2023-05-30 14:35:00,157.97,158.03,157.85,157.95,16759.0,154.0284,154.0869,153.9114,154.0089,16759.0
2023-05-30 14:40:00,157.97,158.19,157.97,158.17,12747.0,154.0284,154.2429,154.0284,154.2234,12747.0
2023-05-30 14:45:00,158.2,158.24,158.06,158.11,20458.0,154.2527,154.2917,154.1162,154.1649,20458.0
2023-05-30 14:50:00,158.12,158.18,157.9,158.16,18795.0,154.1747,154.2332,153.9602,154.2137,18795.0
2023-05-30 14:55:00,158.18,158.22,157.9,157.9,19487.0,154.2332,154.2722,153.9602,153.9602,19487.0
2023-05-30 15:00:00,157.9,158.06,157.9,158.0,15762.0,153.9602,154.1162,153.9602,154.0577,15762.0
2023-05-30 15:05:00,158.04,158.07,157.91,158.0,24892.0,154.0967,154.1259,153.9699,154.0577,24892.0
2023-05-30 15:10:00,157.98,158.11,157.92,157.97,22638.0,154.0382,154.1649,153.9797,154.0284,22638.0
2023-05-30 15:15:00,158.0,158.06,157.82,157.84,15372.0,154.0577,154.1162,153.8822,153.9017,15372.0
2023-05-30 15:20:00,157.85,158.0,157.84,157.99,20036.0,153.9114,154.0577,153.9017,154.0479,20036.0
2023-05-30 15:25:00,158.01,158.02,157.92,157.94,14495.0,154.0674,154.0772,153.9797,153.9992,14495.0
2023-05-30 15:30:00,157.95,158.07,157.86,157.94,15461.0,154.0089,154.1259,153.9212,153.9992,15461.0
2023-05-30 15:35:00,157.94,157.95,157.73,157.75,23586.0,153.9992,154.0089,153.7944,153.8139,23586.0
2023-05-30 15:40:00,157.75,157.8,157.69,157.71,38249.0,153.8139,153.8627,153.7554,153.7749,38249.0
2023-05-30 15:45:00,157.72,157.86,157.65,157.83,27481.0,153.7847,153.9212,153.7164,153.8919,27481.0
2023-05-30 15:50:00,157.79,157.92,157.66,157.75,58375.0,153.8529,153.9797,153.7262,153.8139,58375.0
2023-05-30 15:55:00,157.75,158.12,157.74,158.05,168841.0,153.8139,154.1747,153.8042,154.1064,168841.0
2023-05-31 09:30:00,157.67,158.17,157.42,157.88,80921.0,153.7359,154.2234,153.4922,153.9407,80921.0
2023-05-31 09:35:00,158.11,158.66,157.75,158.65,33420.0,154.1649,154.7012,153.8139,154.6915,33420.0
2023-05-31 09:40:00,158.57,159.54,158.5,159.32,66923.0,154.6135,155.5593,154.5452,155.3447,66923.0
2023-05-31 09:45:00,159.32,159.61,158.43,158.55,36815.0,155.3447,155.6275,154.477,154.594,36815.0
2023-05-31 09:50:00,158.62,158.89,158.44,158.49,25281.0,154.6622,154.9255,154.4867,154.5355,25281.0
2023-05-31 09:55:00,158.5,158.63,158.26,158.49,35569.0,154.5452,154.672,154.3112,154.5355,35569.0
2023-05-31 10:00:00,158.46,158.49,157.96,158.03,46640.0,154.5062,154.5355,154.0187,154.0869,46640.0
2023-05-31 10:05:00,158.01,158.09,157.72,157.77,49945.0,154.0674,154.1454,153.7847,153.8334,49945.0
2023-05-31 10:10:00,157.77,157.95,157.71,157.81,39776.0,153.8334,154.0089,153.7749,153.8724,39776.0
2023-05-31 10:15:00,157.78,157.82,157.16,157.25,34654.0,153.8432,153.8822,153.2386,153.3264,34654.0
2023-05-31 10:20:00,157.2,157.58,157.11,157.46,27332.0,153.2776,153.6482,153.1899,153.5312,27332.0
2023-05-31 10:25:00,157.42,157.48,157.29,157.37,47518.0,153.4922,153.5507,153.3654,153.4434,47518.0
2023-05-31 10:30:00,157.36,157.39,156.98,157.28,44197.0,153.4336,153.4629,153.0631,153.3556,44197.0
2023-05-31 10:35:00,157.21,157.29,156.94,157.21,29816.0,153.2874,153.3654,153.0241,153.2874,29816.0
2023-05-31 10:40:00,157.22,157.32,156.99,157.02,38746.0,153.2971,153.3946,153.0729,153.1021,38746.0
2023-05-31 10:45:00,157.02,157.42,156.99,157.34,36986.0,153.1021,153.4922,153.0729,153.4141,36986.0
2023-05-31 10:50:00,157.33,157.48,157.15,157.48,20810.0,153.4044,153.5507,153.2289,153.5507,20810.0
2023-05-31 10:55:00,157.47,157.65,156.94,156.95,38825.0,153.5409,153.7164,153.0241,153.0339,38825.0
2023-05-31 11:00:00,156.9,157.44,156.9,157.26,17970.0,152.9851,153.5117,152.9851,153.3361,17970.0
2023-05-31 11:05:00,157.24,157.28,156.91,156.92,20828.0,153.3166,153.3556,152.9949,153.0046,20828.0
2023-05-31 11:10:00,156.92,156.97,156.75,156.85,19350.0,153.0046,153.0534,152.8389,152.9364,19350.0
2023-05-31 11:15:00,156.85,157.07,156.69,157.02,17938.0,152.9364,153.1509,152.7804,153.1021,17938.0
2023-05-31 11:20:00,157.02,157.11,156.77,156.83,14148.0,153.1021,153.1899,152.8584,152.9169,14148.0
2023-05-31 11:25:00,156.82,156.85,156.3,156.3,17394.0,152.9071,152.9364,152.4001,152.4001,17394.0
2023-05-31 11:30:00,156.35,156.61,156.26,156.61,40637.0,152.4489,152.7024,152.3611,152.7024,40637.0
2023-05-31 11:35:00,156.62,156.68,156.48,156.68,24094.0,152.7121,152.7706,152.5756,152.7706,24094.0
2023-05-31 11:40:00,156.71,156.91,156.69,156.86,21488.0,152.7999,152.9949,152.7804,152.9461,21488.0
2023-05-31 11:45:00,156.84,157.02,156.82,156.88,23006.0,152.9266,153.1021,152.9071,152.9656,23006.0
2023-05-31 11:50:00,156.9,157.2,156.78,157.2,20657.0,152.9851,153.2776,152.8681,153.2776,20657.0
2023-05-31 11:55:00,157.19,157.27,157.01,157.11,11941.0,153.2679,153.3459,153.0924,153.1899,11941.0
2023-05-31 12:00:00,157.13,157.4,157.13,157.39,17835.0,153.2094,153.4727,153.2094,153.4629,17835.0
2023-05-31 12:05:00,157.41,157.41,157.08,157.19,10155.0,153.4824,153.4824,153.1606,153.2679,10155.0
2023-05-31 12:10:00,157.2,157.36,157.2,157.28,17528.0,153.2776,153.4336,153.2776,153.3556,17528.0
2023-05-31 12:15:00,157.28,157.41,157.2,157.24,29150.0,153.3556,153.4824,153.2776,153.3166,29150.0
2023-05-31 12:20:00,157.24,157.57,157.2,157.57,42300.0,153.3166,153.6384,153.2776,153.6384,42300.0
2023-05-31 12:25:00,157.55,157.62,157.35,157.42,13478.0,153.6189,153.6872,153.4239,153.4922,13478.0
2023-05-31 12:30:00,157.4,157.43,157.13,157.28,11844.0,153.4727,153.5019,153.2094,153.3556,11844.0
2023-05-31 12:35:00,157.25,157.38,157.17,157.27,13916.0,153.3264,153.4532,153.2484,153.3459,13916.0
2023-05-31 12:40:00,157.3,157.53,157.24,157.43,16571.0,153.3751,153.5994,153.3166,153.5019,16571.0
2023-05-31 12:45:00,157.46,157.71,157.3,157.7,19468.0,153.5312,153.7749,153.3751,153.7652,19468.0
2023-05-31 12:50:00,157.7,157.7,157.3,157.48,15548.0,153.7652,153.7652,153.3751,153.5507,15548.0
2023-05-31 12:55:00,157.5,157.56,157.45,157.48,10571.0,153.5702,153.6287,153.5214,153.5507,10571.0
2023-05-31 13:00:00,157.48,157.49,157.23,157.29,16123.0,153.5507,153.5604,153.3069,153.3654,16123.0
2023-05-31 13:05:00,157.31,157.39,157.29,157.39,19348.0,153.3849,153.4629,153.3654,153.4629,19348.0
2023-05-31 13:10:00,157.4,157.54,157.35,157.39,23175.0,153.4727,153.6092,153.4239,153.4629,23175.0
2023-05-31 13:15:00,157.39,157.43,157.09,157.14,18708.0,153.4629,153.5019,153.1704,153.2191,18708.0
2023-05-31 13:20:00,157.08,157.35,157.03,157.27,29280.0,153.1606,153.4239,153.1119,153.3459,29280.0
2023-05-31 13:25:00,157.32,157.52,157.31,157.52,15602.0,153.3946,153.5897,153.3849,153.5897,15602.0
2023-05-31 13:30:00,157.51,157.65,157.47,157.63,27198.0,153.5799,153.7164,153.5409,153.6969,27198.0
2023-05-31 13:35:00,157.65,157.77,157.3,157.77,14360.0,153.7164,153.8334,153.3751,153.8334,14360.0
2023-05-31 13:40:00,157.76,158.02,157.76,157.9,22521.0,153.8237,154.0772,153.8237,153.9602,22521.0
2023-05-31 13:45:00,157.88,157.9,157.54,157.58,10388.0,153.9407,153.9602,153.6092,153.6482,10388.0
2023-05-31 13:50:00,157.55,157.9,157.55,157.82,11603.0,153.6189,153.9602,153.6189,153.8822,11603.0
2023-05-31 13:55:00,157.89,157.99,157.83,157.95,5556.0,153.9504,154.0479,153.8919,154.0089,5556.0
2023-05-31 14:00:00,157.97,157.98,157.79,157.9,9549.0,154.0284,154.0382,153.8529,153.9602,9549.0
2023-05-31 14:05:00,157.94,158.05,157.94,158.02,8411.0,153.9992,154.1064,153.9992,154.0772,8411.0
2023-05-31 14:10:00,158.03,158.12,157.94,158.12,11140.0,154.0869,154.1747,153.9992,154.1747,11140.0
2023-05-31 14:15:00,158.09,158.2,157.91,158.04,33916.0,154.1454,154.2527,153.9699,154.0967,33916.0
2023-05-31 14:20:00,158.02,158.21,157.9,158.21,16320.0,154.0772,154.2624,153.9602,154.2624,16320.0
2023-05-31 14:25:00,158.19,158.2,158.12,158.2,13249.0,154.2429,154.2527,154.1747,154.2527,13249.0
2023-05-31 14:30:00,158.23,158.27,158.02,158.02,14997.0,154.2819,154.3209,154.0772,154.0772,14997.0
2023-05-31 14:35:00,158.02,158.18,158.0,158.18,12079.0,154.0772,154.2332,154.0577,154.2332,12079.0
2023-05-31 14:40:00,158.18,158.2,158.01,158.13,13924.0,154.2332,154.2527,154.0674,154.1844,13924.0
2023-05-31 14:45:00,158.13,158.15,157.82,157.84,16997.0,154.1844,154.2039,153.8822,153.9017,16997.0
2023-05-31 14:50:00,157.84,157.93,157.59,157.93,14477.0,153.9017,153.9894,153.6579,153.9894,14477.0
2023-05-31 14:55:00,157.97,158.28,157.88,158.27,24413.0,154.0284,154.3307,153.9407,154.3209,24413.0
2023-05-31 15:00:00,158.3,158.38,158.18,158.24,14606.0,154.3502,154.4282,154.2332,154.2917,14606.0
2023-05-31 15:05:00,158.28,158.43,158.27,158.38,19584.0,154.3307,154.477,154.3209,154.4282,19584.0
2023-05-31 15:10:00,158.39,158.86,158.38,158.83,27303.0,154.4379,154.8962,154.4282,154.867,27303.0
2023-05-31 15:15:00,158.84,158.89,158.66,158.68,29013.0,154.8767,154.9255,154.7012,154.7207,29013.0
2023-05-31 15:20:00,158.67,158.81,158.51,158.78,29321.0,154.711,154.8475,154.555,154.8182,29321.0
2023-05-31 15:25:00,158.78,159.06,158.73,158.98,46731.0,154.8182,155.0912,154.7695,155.0132,46731.0
2023-05-31 15:30:00,158.95,159.06,158.88,159.03,45905.0,154.984,155.0912,154.9157,155.062,45905.0
2023-05-31 15:35:00,159.05,159.23,159.04,159.18,50227.0,155.0815,155.257,155.0717,155.2082,50227.0
2023-05-31 15:40:00,159.18,159.49,159.16,159.49,62367.0,155.2082,155.5105,155.1887,155.5105,62367.0
2023-05-31 15:45:00,159.48,159.53,159.06,159.15,74513.0,155.5008,155.5495,155.0912,155.179,74513.0
2023-05-31 15:50:00,159.17,159.26,158.73,158.83,101429.0,155.1985,155.2862,154.7695,154.867,101429.0
2023-05-31 15:55:00,158.86,159.12,158.51,158.66,258146.0,154.8962,155.1497,154.555,154.7012,258146.0
2023-06-01 09:30:00,159.06,159.29,158.23,158.24,43608.0,155.0912,155.3155,154.2819,154.2917,43608.0
2023-06-01 09:35:00,158.34,159.18,158.34,158.89,20886.0,154.3892,155.2082,154.3892,154.9255,20886.0
2023-06-01 09:40:00,158.92,159.14,158.45,158.66,34516.0,154.9547,155.1692,154.4965,154.7012,34516.0
2023-06-01 09:45:00,158.8,159.01,158.6,158.78,24649.0,154.8377,155.0425,154.6427,154.8182,24649.0
2023-06-01 09:50:00,158.8,158.92,158.64,158.87,18274.0,154.8377,154.9547,154.6817,154.906,18274.0
2023-06-01 09:55:00,158.85,159.13,158.74,159.0,31914.0,154.8865,155.1595,154.7792,155.0327,31914.0
2023-06-01 10:00:00,159.06,159.34,158.85,159.28,18131.0,155.0912,155.3642,154.8865,155.3057,18131.0
2023-06-01 10:05:00,159.13,159.43,159.13,159.34,21359.0,155.1595,155.452,155.1595,155.3642,21359.0
2023-06-01 10:10:00,159.39,159.74,159.39,159.68,23866.0,155.413,155.7543,155.413,155.6958,23866.0
2023-06-01 10:15:00,159.68,159.78,159.4,159.68,29047.0,155.6958,155.7933,155.4227,155.6958,29047.0
2023-06-01 10:20:00,159.64,159.7,159.43,159.66,14904.0,155.6568,155.7153,155.452,155.6763,14904.0
2023-06-01 10:25:00,159.61,159.98,159.55,159.68,24044.0,155.6275,155.9883,155.569,155.6958,24044.0
2023-06-01 10:30:00,159.66,159.72,159.5,159.56,20278.0,155.6763,155.7348,155.5203,155.5788,20278.0
2023-06-01 10:35:00,159.54,159.77,159.51,159.71,16992.0,155.5593,155.7835,155.53,155.725,16992.0
2023-06-01 10:40:00,159.75,159.92,159.71,159.79,43026.0,155.764,155.9298,155.725,155.803,43026.0
2023-06-01 10:45:00,159.84,160.31,159.84,160.07,28293.0,155.8518,156.31,155.8518,156.076,28293.0
2023-06-01 10:50:00,160.22,160.51,160.2,160.4,17784.0,156.2223,156.5051,156.2028,156.3978,17784.0
2023-06-01 10:55:00,160.37,160.43,160.12,160.3,17542.0,156.3685,156.427,156.1248,156.3003,17542.0
2023-06-01 11:00:00,160.28,160.28,160.1,160.25,21426.0,156.2808,156.2808,156.1053,156.2515,21426.0
2023-06-01 11:05:00,160.27,160.51,160.13,160.13,22465.0,156.271,156.5051,156.1345,156.1345,22465.0
2023-06-01 11:10:00,160.17,160.34,160.11,160.33,17306.0,156.1735,156.3393,156.115,156.3295,17306.0
2023-06-01 11:15:00,160.36,160.74,160.36,160.62,21771.0,156.3588,156.7293,156.3588,156.6123,21771.0
2023-06-01 11:20:00,160.6,161.04,160.6,160.92,32852.0,156.5928,157.0218,156.5928,156.9048,32852.0
2023-06-01 11:25:00,160.99,161.14,160.82,161.05,21855.0,156.9731,157.1193,156.8073,157.0316,21855.0
2023-06-01 11:30:00,161.1,161.85,161.04,161.71,54997.0,157.0803,157.8116,157.0218,157.6751,54997.0
2023-06-01 11:35:00,161.73,161.99,161.62,161.79,41263.0,157.6946,157.9481,157.5874,157.7531,41263.0
2023-06-01 11:40:00,161.83,162.4,161.82,162.36,59575.0,157.7921,158.3479,157.7824,158.3089,59575.0
2023-06-01 11:45:00,162.33,162.46,162.18,162.32,40264.0,158.2796,158.4064,158.1334,158.2699,40264.0
2023-06-01 11:50:00,162.35,162.39,161.92,162.05,41287.0,158.2991,158.3381,157.8799,158.0066,41287.0
2023-06-01 11:55:00,162.06,162.26,162.03,162.19,23484.0,158.0164,158.2114,157.9871,158.1431,23484.0
2023-06-01 12:00:00,162.15,162.46,162.07,162.39,29374.0,158.1041,158.4064,158.0261,158.3381,29374.0
2023-06-01 12:05:00,162.4,162.5,162.35,162.43,22895.0,158.3479,158.4454,158.2991,158.3771,22895.0
2023-06-01 12:10:00,162.42,162.84,162.41,162.79,24522.0,158.3674,158.7769,158.3576,158.7282,24522.0
2023-06-01 12:15:00,162.8,162.85,162.59,162.82,28393.0,158.7379,158.7867,158.5332,158.7574,28393.0
2023-06-01 12:20:00,162.82,163.09,162.82,162.93,30075.0,158.7574,159.0207,158.7574,158.8647,30075.0
2023-06-01 12:25:00,162.95,163.01,162.88,162.92,22078.0,158.8842,158.9427,158.8159,158.8549,22078.0
2023-06-01 12:30:00,162.92,162.97,162.79,162.88,22056.0,158.8549,158.9037,158.7282,158.8159,22056.0
2023-06-01 12:35:00,162.88,163.07,162.83,162.88,27859.0,158.8159,159.0012,158.7672,158.8159,27859.0
2023-06-01 12:40:00,162.9,162.91,162.67,162.67,24693.0,158.8354,158.8452,158.6112,158.6112,24693.0
2023-06-01 12:45:00,162.6,162.81,162.52,162.76,20094.0,158.5429,158.7477,158.4649,158.6989,20094.0
2023-06-01 12:50:00,162.78,162.86,162.67,162.7,12907.0,158.7184,158.7964,158.6112,158.6404,12907.0
2023-06-01 12:55:00,162.68,162.8,162.64,162.67,24862.0,158.6209,158.7379,158.5819,158.6112,24862.0
2023-06-01 13:00:00,162.68,162.73,162.43,162.47,19247.0,158.6209,158.6697,158.3771,158.4161,19247.0
2023-06-01 13:05:00,162.47,162.68,162.47,162.6,10763.0,158.4161,158.6209,158.4161,158.5429,10763.0
2023-06-01 13:10:00,162.58,162.68,162.56,162.63,13649.0,158.5234,158.6209,158.5039,158.5722,13649.0
2023-06-01 13:15:00,162.66,162.68,162.58,162.67,10416.0,158.6014,158.6209,158.5234,158.6112,10416.0
2023-06-01 13:20:00,162.64,162.93,162.64,162.76,25097.0,158.5819,158.8647,158.5819,158.6989,25097.0
2023-06-01 13:25:00,162.78,163.07,162.63,163.03,15875.0,158.7184,159.0012,158.5722,158.9622,15875.0
2023-06-01 13:30:00,163.04,163.07,162.94,162.97,17754.0,158.9719,159.0012,158.8744,158.9037,17754.0
2023-06-01 13:35:00,162.97,163.01,162.79,162.83,23946.0,158.9037,158.9427,158.7282,158.7672,23946.0
2023-06-01 13:40:00,162.78,163.01,162.76,163.01,12625.0,158.7184,158.9427,158.6989,158.9427,12625.0
2023-06-01 13:45:00,163.01,163.1,162.96,162.99,24189.0,158.9427,159.0304,158.8939,158.9232,24189.0
2023-06-01 13:50:00,162.98,163.04,162.82,163.02,30451.0,158.9134,158.9719,158.7574,158.9524,30451.0
2023-06-01 13:55:00,163.05,163.18,162.9,163.15,18827.0,158.9817,159.1084,158.8354,159.0792,18827.0
2023-06-01 14:00:00,163.14,163.16,162.94,163.16,16460.0,159.0694,159.0889,158.8744,159.0889,16460.0
2023-06-01 14:05:00,163.2,163.37,163.2,163.29,32717.0,159.1279,159.2937,159.1279,159.2157,32717.0
2023-06-01 14:10:00,163.28,163.35,163.15,163.24,20352.0,159.2059,159.2742,159.0792,159.1669,20352.0
2023-06-01 14:15:00,163.23,163.4,163.2,163.2,15061.0,159.1572,159.3229,159.1279,159.1279,15061.0
2023-06-01 14:20:00,163.23,163.36,163.23,163.28,13351.0,159.1572,159.2839,159.1572,159.2059,13351.0
2023-06-01 14:25:00,163.27,163.6,163.2,163.5,34368.0,159.1962,159.518,159.1279,159.4204,34368.0
2023-06-01 14:30:00,163.5,163.59,163.45,163.47,22493.0,159.4204,159.5082,159.3717,159.3912,22493.0
2023-06-01 14:35:00,163.48,163.61,163.28,163.31,32524.0,159.4009,159.5277,159.2059,159.2352,32524.0
2023-06-01 14:40:00,163.32,163.54,163.27,163.33,13249.0,159.2449,159.4594,159.1962,159.2547,13249.0
2023-06-01 14:45:00,163.34,163.44,163.22,163.44,21554.0,159.2644,159.3619,159.1474,159.3619,21554.0
2023-06-01 14:50:00,163.42,163.61,163.34,163.52,14408.0,159.3424,159.5277,159.2644,159.4399,14408.0
2023-06-01 14:55:00,163.54,163.67,163.38,163.67,13028.0,159.4594,159.5862,159.3034,159.5862,13028.0
2023-06-01 15:00:00,163.67,163.84,163.63,163.84,26170.0,159.5862,159.752,159.5472,159.752,26170.0
2023-06-01 15:05:00,163.85,163.99,163.74,163.85,40124.0,159.7617,159.8982,159.6545,159.7617,40124.0
2023-06-01 15:10:00,163.84,163.96,163.77,163.81,19518.0,159.752,159.869,159.6837,159.7227,19518.0
2023-06-01 15:15:00,163.83,163.87,163.75,163.81,32639.0,159.7422,159.7812,159.6642,159.7227,32639.0
2023-06-01 15:20:00,163.81,163.87,163.42,163.43,35135.0,159.7227,159.7812,159.3424,159.3522,35135.0
2023-06-01 15:25:00,163.42,163.45,163.05,163.05,32568.0,159.3424,159.3717,158.9817,158.9817,32568.0
2023-06-01 15:30:00,163.07,163.17,162.87,162.87,40010.0,159.0012,159.0987,158.8062,158.8062,40010.0
2023-06-01 15:35:00,162.83,162.84,162.66,162.76,29124.0,158.7672,158.7769,158.6014,158.6989,29124.0
2023-06-01 15:40:00,162.75,162.85,162.56,162.71,47531.0,158.6892,158.7867,158.5039,158.6502,47531.0
2023-06-01 15:45:00,162.7,162.88,162.64,162.84,47542.0,158.6404,158.8159,158.5819,158.7769,47542.0
2023-06-01 15:50:00,162.84,162.88,162.54,162.57,106376.0,158.7769,158.8159,158.4844,158.5137,106376.0
2023-06-01 15:55:00,162.58,162.78,162.46,162.72,204035.0,158.5234,158.7184,158.4064,158.6599,204035.0
2023-06-02 09:30:00,164.99,165.73,164.49,165.44,76059.0,160.8733,161.5948,160.3857,161.312,76059.0
2023-06-02 09:35:00,165.51,166.3,165.41,166.14,54464.0,161.3803,162.1506,161.2828,161.9946,54464.0
2023-06-02 09:40:00,166.15,166.99,166.15,166.55,89343.0,162.0043,162.8234,162.0043,162.3943,89343.0
2023-06-02 09:45:00,166.55,166.94,166.24,166.68,58937.0,162.3943,162.7746,162.0921,162.5211,58937.0
2023-06-02 09:50:00,166.67,167.08,166.53,166.58,43981.0,162.5114,162.9111,162.3748,162.4236,43981.0
2023-06-02 09:55:00,166.6,167.19,166.47,166.69,63732.0,162.4431,163.0184,162.3163,162.5309,63732.0
2023-06-02 10:00:00,166.71,166.73,166.15,166.3,60435.0,162.5504,162.5699,162.0043,162.1506,60435.0
2023-06-02 10:05:00,166.38,166.8,166.12,166.8,47447.0,162.2286,162.6381,161.9751,162.6381,47447.0
2023-06-02 10:10:00,166.77,167.38,166.66,167.24,55700.0,162.6089,163.2036,162.5016,163.0671,55700.0
2023-06-02 10:15:00,167.24,167.33,166.68,167.01,35020.0,163.0671,163.1549,162.5211,162.8429,35020.0
2023-06-02 10:20:00,167.0,167.65,166.99,167.65,34178.0,162.8331,163.4669,162.8234,163.4669,34178.0
2023-06-02 10:25:00,167.58,167.95,167.51,167.8,57757.0,163.3986,163.7594,163.3304,163.6132,57757.0
2023-06-02 10:30:00,167.79,167.89,167.62,167.8,55889.0,163.6034,163.7009,163.4376,163.6132,55889.0
2023-06-02 10:35:00,167.78,167.96,167.64,167.93,42402.0,163.5937,163.7692,163.4571,163.7399,42402.0
2023-06-02 10:40:00,167.94,168.25,167.76,167.99,65166.0,163.7497,164.0519,163.5742,163.7984,65166.0
2023-06-02 10:45:00,167.97,168.29,167.77,168.18,39449.0,163.7789,164.0909,163.5839,163.9837,39449.0
2023-06-02 10:50:00,168.13,168.13,167.82,168.02,28782.0,163.9349,163.9349,163.6327,163.8277,28782.0
2023-06-02 10:55:00,168.02,168.31,167.82,168.28,28915.0,163.8277,164.1104,163.6327,164.0812,28915.0
2023-06-02 11:00:00,168.3,168.72,168.29,168.65,59293.0,164.1007,164.5102,164.0909,164.4419,59293.0
2023-06-02 11:05:00,168.66,168.66,168.05,168.09,35150.0,164.4517,164.4517,163.8569,163.8959,35150.0
2023-06-02 11:10:00,168.09,168.68,168.06,168.5,41664.0,163.8959,164.4712,163.8667,164.2957,41664.0
2023-06-02 11:15:00,168.51,168.57,168.29,168.41,24538.0,164.3054,164.3639,164.0909,164.2079,24538.0
2023-06-02 11:20:00,168.43,168.54,168.35,168.42,21070.0,164.2274,164.3347,164.1494,164.2177,21070.0
2023-06-02 11:25:00,168.4,168.66,168.32,168.52,19650.0,164.1982,164.4517,164.1202,164.3152,19650.0
2023-06-02 11:30:00,168.46,168.54,168.15,168.22,16641.0,164.2567,164.3347,163.9544,164.0227,16641.0
2023-06-02 11:35:00,168.19,168.42,168.19,168.26,13634.0,163.9934,164.2177,163.9934,164.0617,13634.0
2023-06-02 11:40:00,168.3,168.37,168.21,168.35,17909.0,164.1007,164.1689,164.0129,164.1494,17909.0
2023-06-02 11:45:00,168.36,168.55,168.19,168.39,28240.0,164.1592,164.3444,163.9934,164.1884,28240.0
2023-06-02 11:50:00,168.37,168.64,168.26,168.61,32550.0,164.1689,164.4322,164.0617,164.4029,32550.0
2023-06-02 11:55:00,168.61,169.0,168.6,168.79,50206.0,164.4029,164.7832,164.3932,164.5785,50206.0
2023-06-02 12:00:00,168.83,168.91,168.57,168.87,49053.0,164.6175,164.6955,164.3639,164.6565,49053.0
2023-06-02 12:05:00,168.87,169.05,168.83,168.89,40094.0,164.6565,164.832,164.6175,164.676,40094.0
2023-06-02 12:10:00,168.87,169.04,168.83,169.03,21226.0,164.6565,164.8222,164.6175,164.8125,21226.0
2023-06-02 12:15:00,169.01,169.14,168.85,168.93,27099.0,164.793,164.9197,164.637,164.715,27099.0
2023-06-02 12:20:00,168.91,169.01,168.88,168.94,14211.0,164.6955,164.793,164.6662,164.7247,14211.0
2023-06-02 12:25:00,168.99,169.12,168.81,169.07,22278.0,164.7735,164.9002,164.598,164.8515,22278.0
2023-06-02 12:30:00,169.09,169.28,169.09,169.24,34130.0,164.871,165.0562,164.871,165.0172,34130.0
2023-06-02 12:35:00,169.25,169.27,168.93,169.03,29010.0,165.027,165.0465,164.715,164.8125,29010.0
2023-06-02 12:40:00,169.03,169.07,168.9,168.91,16746.0,164.8125,164.8515,164.6857,164.6955,16746.0
2023-06-02 12:45:00,168.91,169.25,168.79,169.23,38853.0,164.6955,165.027,164.5785,165.0075,38853.0
2023-06-02 12:50:00,169.24,169.57,169.23,169.53,20645.0,165.0172,165.339,165.0075,165.3,20645.0
2023-06-02 12:55:00,169.53,169.6,169.39,169.47,43414.0,165.3,165.3682,165.1635,165.2415,43414.0
2023-06-02 13:00:00,169.49,169.51,169.16,169.25,32584.0,165.261,165.2805,164.9392,165.027,32584.0
2023-06-02 13:05:00,169.24,169.25,169.11,169.21,10017.0,165.0172,165.027,164.8905,164.988,10017.0
2023-06-02 13:10:00,169.2,169.2,169.04,169.18,8828.0,164.9782,164.9782,164.8222,164.9587,8828.0
2023-06-02 13:15:00,169.18,169.5,169.17,169.49,14631.0,164.9587,165.2707,164.949,165.261,14631.0
2023-06-02 13:20:00,169.5,169.78,169.5,169.77,23161.0,165.2707,165.5438,165.2707,165.534,23161.0
2023-06-02 13:25:00,169.78,169.81,169.63,169.76,12471.0,165.5438,165.573,165.3975,165.5243,12471.0
2023-06-02 13:30:00,169.79,169.85,169.56,169.67,23237.0,165.5535,165.612,165.3292,165.4365,23237.0
2023-06-02 13:35:00,169.62,169.65,169.5,169.62,15543.0,165.3877,165.417,165.2707,165.3877,15543.0
2023-06-02 13:40:00,169.61,169.64,169.39,169.49,25832.0,165.378,165.4072,165.1635,165.261,25832.0
2023-06-02 13:45:00,169.46,169.51,169.24,169.45,14157.0,165.2317,165.2805,165.0172,165.222,14157.0
2023-06-02 13:50:00,169.47,169.51,169.28,169.28,27887.0,165.2415,165.2805,165.0562,165.0562,27887.0
2023-06-02 13:55:00,169.3,169.3,169.07,169.15,19562.0,165.0757,165.0757,164.8515,164.9295,19562.0
2023-06-02 14:00:00,169.15,169.26,169.1,169.2,20846.0,164.9295,165.0367,164.8807,164.9782,20846.0
2023-06-02 14:05:00,169.18,169.18,168.82,169.08,27728.0,164.9587,164.9587,164.6077,164.8612,27728.0
2023-06-02 14:10:00,169.02,169.25,169.02,169.1,13329.0,164.8027,165.027,164.8027,164.8807,13329.0
2023-06-02 14:15:00,169.07,169.26,169.07,169.21,12172.0,164.8515,165.0367,164.8515,164.988,12172.0
2023-06-02 14:20:00,169.21,169.31,169.18,169.27,10811.0,164.988,165.0855,164.9587,165.0465,10811.0
2023-06-02 14:25:00,169.31,169.37,169.2,169.37,11885.0,165.0855,165.144,164.9782,165.144,11885.0
2023-06-02 14:30:00,169.34,169.46,169.33,169.41,8226.0,165.1147,165.2317,165.105,165.183,8226.0
2023-06-02 14:35:00,169.37,169.43,169.31,169.33,14637.0,165.144,165.2025,165.0855,165.105,14637.0
2023-06-02 14:40:00,169.33,169.37,169.22,169.29,8663.0,165.105,165.144,164.9977,165.066,8663.0
2023-06-02 14:45:00,169.34,169.45,169.3,169.38,15944.0,165.1147,165.222,165.0757,165.1537,15944.0
2023-06-02 14:50:00,169.38,169.45,169.23,169.27,12914.0,165.1537,165.222,165.0075,165.0465,12914.0
2023-06-02 14:55:00,169.25,169.3,169.1,169.3,8265.0,165.027,165.0757,164.8807,165.0757,8265.0
2023-06-02 15:00:00,169.31,169.33,169.2,169.21,10622.0,165.0855,165.105,164.9782,164.988,10622.0
2023-06-02 15:05:00,169.22,169.25,169.1,169.16,10350.0,164.9977,165.027,164.8807,164.9392,10350.0
2023-06-02 15:10:00,169.13,169.13,169.01,169.08,12963.0,164.91,164.91,164.793,164.8612,12963.0
2023-06-02 15:15:00,169.09,169.2,169.08,169.09,27262.0,164.871,164.9782,164.8612,164.871,27262.0
2023-06-02 15:20:00,169.12,169.2,169.04,169.11,24685.0,164.9002,164.9782,164.8222,164.8905,24685.0
2023-06-02 15:25:00,169.07,169.15,168.95,169.1,35322.0,164.8515,164.9295,164.7345,164.8807,35322.0
2023-06-02 15:30:00,169.11,169.22,169.04,169.14,35499.0,164.8905,164.9977,164.8222,164.9197,35499.0
2023-06-02 15:35:00,169.12,169.17,168.92,168.93,23252.0,164.9002,164.949,164.7052,164.715,23252.0
2023-06-02 15:40:00,168.91,168.99,168.77,168.79,31929.0,164.6955,164.7735,164.559,164.5785,31929.0
2023-06-02 15:45:00,168.76,168.96,168.67,168.8,41888.0,164.5492,164.7442,164.4614,164.5882,41888.0
2023-06-02 15:50:00,168.77,168.8,168.51,168.74,109714.0,164.559,164.5882,164.3054,164.5297,109714.0
2023-06-02 15:55:00,168.71,168.77,168.41,168.56,214783.0,164.5005,164.559,164.2079,164.3542,214783.0
2023-06-05 09:30:00,168.24,168.24,167.48,167.73,107197.0,164.0422,164.0422,163.3011,163.5449,107197.0
2023-06-05 09:35:00,167.95,168.08,167.68,167.73,23877.0,163.7594,163.8862,163.4962,163.5449,23877.0
2023-06-05 09:40:00,167.75,168.06,167.12,167.48,28446.0,163.5644,163.8667,162.9501,163.3011,28446.0
2023-06-05 09:45:00,167.66,167.81,166.97,166.97,12739.0,163.4767,163.6229,162.8039,162.8039,12739.0
2023-06-05 09:50:00,167.1,167.81,166.93,167.2,4888.0,162.9306,163.6229,162.7649,163.0281,4888.0
2023-06-05 09:55:00,167.21,167.34,165.85,166.5,50567.0,163.0379,163.1646,161.7118,162.3456,50567.0
2023-06-05 10:00:00,166.5,167.07,166.5,166.94,36712.0,162.3456,162.9014,162.3456,162.7746,36712.0
2023-06-05 10:05:00,166.99,167.08,166.15,166.38,24299.0,162.8234,162.9111,162.0043,162.2286,24299.0
2023-06-05 10:10:00,166.3,166.42,165.83,166.15,28962.0,162.1506,162.2676,161.6923,162.0043,28962.0
2023-06-05 10:15:00,166.19,166.6,166.0,166.33,21019.0,162.0433,162.4431,161.8581,162.1798,21019.0
2023-06-05 10:20:00,166.33,166.47,166.17,166.29,20024.0,162.1798,162.3163,162.0238,162.1408,20024.0
2023-06-05 10:25:00,166.22,166.35,166.1,166.22,18086.0,162.0726,162.1993,161.9556,162.0726,18086.0
2023-06-05 10:30:00,166.2,166.6,166.2,166.39,36718.0,162.0531,162.4431,162.0531,162.2383,36718.0
2023-06-05 10:35:00,166.38,166.59,166.13,166.44,18005.0,162.2286,162.4333,161.9848,162.2871,18005.0
2023-06-05 10:40:00,166.48,166.7,166.39,166.6,24716.0,162.3261,162.5406,162.2383,162.4431,24716.0
2023-06-05 10:45:00,166.68,166.96,166.64,166.91,32652.0,162.5211,162.7941,162.4821,162.7454,32652.0
2023-06-05 10:50:00,166.9,167.35,166.86,167.09,21182.0,162.7356,163.1744,162.6966,162.9209,21182.0
2023-06-05 10:55:00,167.02,167.1,166.64,166.83,17718.0,162.8526,162.9306,162.4821,162.6674,17718.0
2023-06-05 11:00:00,166.9,167.37,166.87,167.22,13176.0,162.7356,163.1939,162.7064,163.0476,13176.0
2023-06-05 11:05:00,167.25,167.6,167.25,167.59,21319.0,163.0769,163.4181,163.0769,163.4084,21319.0
2023-06-05 11:10:00,167.63,167.63,167.44,167.51,12260.0,163.4474,163.4474,163.2621,163.3304,12260.0
2023-06-05 11:15:00,167.51,167.57,167.25,167.34,19167.0,163.3304,163.3889,163.0769,163.1646,19167.0
2023-06-05 11:20:00,167.35,167.45,167.18,167.45,27896.0,163.1744,163.2719,163.0086,163.2719,27896.0
2023-06-05 11:25:00,167.49,167.55,167.37,167.53,20312.0,163.3109,163.3694,163.1939,163.3499,20312.0
2023-06-05 11:30:00,167.46,167.46,167.17,167.23,29108.0,163.2816,163.2816,162.9989,163.0574,29108.0
2023-06-05 11:35:00,167.27,167.39,167.22,167.31,10766.0,163.0964,163.2134,163.0476,163.1354,10766.0
2023-06-05 11:40:00,167.31,167.52,167.23,167.52,9118.0,163.1354,163.3401,163.0574,163.3401,9118.0
2023-06-05 11:45:00,167.55,167.73,167.55,167.67,12324.0,163.3694,163.5449,163.3694,163.4864,12324.0
2023-06-05 11:50:00,167.67,167.83,167.6,167.6,11916.0,163.4864,163.6424,163.4181,163.4181,11916.0
2023-06-05 11:55:00,167.55,167.65,167.38,167.5,13497.0,163.3694,163.4669,163.2036,163.3206,13497.0
2023-06-05 12:00:00,167.49,167.53,167.21,167.21,13652.0,163.3109,163.3499,163.0379,163.0379,13652.0
2023-06-05 12:05:00,167.25,167.53,167.24,167.53,9393.0,163.0769,163.3499,163.0671,163.3499,9393.0
2023-06-05 12:10:00,167.55,167.94,167.54,167.88,11323.0,163.3694,163.7497,163.3596,163.6912,11323.0
2023-06-05 12:15:00,167.85,167.87,167.66,167.71,11184.0,163.6619,163.6814,163.4767,163.5254,11184.0
2023-06-05 12:20:00,167.71,167.73,167.54,167.67,18960.0,163.5254,163.5449,163.3596,163.4864,18960.0
2023-06-05 12:25:00,167.63,167.87,167.53,167.78,18691.0,163.4474,163.6814,163.3499,163.5937,18691.0
2023-06-05 12:30:00,167.8,167.86,167.72,167.8,14156.0,163.6132,163.6717,163.5352,163.6132,14156.0
2023-06-05 12:35:00,167.81,167.81,167.64,167.74,9812.0,163.6229,163.6229,163.4571,163.5547,9812.0
2023-06-05 12:40:00,167.73,167.92,167.7,167.92,12146.0,163.5449,163.7302,163.5157,163.7302,12146.0
2023-06-05 12:45:00,167.92,168.07,167.88,167.99,17897.0,163.7302,163.8764,163.6912,163.7984,17897.0
2023-06-05 12:50:00,168.0,168.08,167.91,167.93,14503.0,163.8082,163.8862,163.7204,163.7399,14503.0
2023-06-05 12:55:00,167.95,168.0,167.75,167.82,19215.0,163.7594,163.8082,163.5644,163.6327,19215.0
2023-06-05 13:00:00,167.81,167.92,167.77,167.89,15061.0,163.6229,163.7302,163.5839,163.7009,15061.0
2023-06-05 13:05:00,167.92,168.1,167.86,168.06,13655.0,163.7302,163.9057,163.6717,163.8667,13655.0
2023-06-05 13:10:00,168.09,168.18,167.95,168.05,15013.0,163.8959,163.9837,163.7594,163.8569,15013.0
2023-06-05 13:15:00,168.05,168.06,167.9,168.06,12747.0,163.8569,163.8667,163.7107,163.8667,12747.0
2023-06-05 13:20:00,168.07,168.14,168.0,168.02,12891.0,163.8764,163.9447,163.8082,163.8277,12891.0
2023-06-05 13:25:00,168.07,168.09,167.66,167.82,14828.0,163.8764,163.8959,163.4767,163.6327,14828.0
2023-06-05 13:30:00,167.82,167.89,167.62,167.69,13318.0,163.6327,163.7009,163.4376,163.5059,13318.0
2023-06-05 13:35:00,167.71,167.8,167.61,167.75,13269.0,163.5254,163.6132,163.4279,163.5644,13269.0
2023-06-05 13:40:00,167.81,167.86,167.74,167.86,13302.0,163.6229,163.6717,163.5547,163.6717,13302.0
2023-06-05 13:45:00,167.87,168.08,167.86,168.03,16412.0,163.6814,163.8862,163.6717,163.8374,16412.0
2023-06-05 13:50:00,168.03,168.06,167.92,167.94,13144.0,163.8374,163.8667,163.7302,163.7497,13144.0
2023-06-05 13:55:00,167.96,168.12,167.9,168.06,17907.0,163.7692,163.9252,163.7107,163.8667,17907.0
2023-06-05 14:00:00,168.06,168.06,167.93,168.02,10579.0,163.8667,163.8667,163.7399,163.8277,10579.0
2023-06-05 14:05:00,168.01,168.01,167.78,167.96,11508.0,163.8179,163.8179,163.5937,163.7692,11508.0
2023-06-05 14:10:00,167.98,167.98,167.78,167.92,14697.0,163.7887,163.7887,163.5937,163.7302,14697.0
2023-06-05 14:15:00,167.88,168.04,167.86,168.01,14764.0,163.6912,163.8472,163.6717,163.8179,14764.0
2023-06-05 14:20:00,168.0,168.13,167.93,167.94,11191.0,163.8082,163.9349,163.7399,163.7497,11191.0
2023-06-05 14:25:00,167.95,167.97,167.78,167.91,12982.0,163.7594,163.7789,163.5937,163.7204,12982.0
2023-06-05 14:30:00,167.93,167.93,167.32,167.41,21576.0,163.7399,163.7399,163.1451,163.2329,21576.0
2023-06-05 14:35:00,167.4,167.67,167.34,167.41,16408.0,163.2231,163.4864,163.1646,163.2329,16408.0
2023-06-05 14:40:00,167.43,167.58,167.39,167.55,13274.0,163.2524,163.3986,163.2134,163.3694,13274.0
2023-06-05 14:45:00,167.56,167.56,167.22,167.24,15535.0,163.3791,163.3791,163.0476,163.0671,15535.0
2023-06-05 14:50:00,167.22,167.69,167.19,167.69,19337.0,163.0476,163.5059,163.0184,163.5059,19337.0
2023-06-05 14:55:00,167.72,167.84,167.64,167.74,9657.0,163.5352,163.6522,163.4571,163.5547,9657.0
2023-06-05 15:00:00,167.76,167.91,167.51,167.57,20677.0,163.5742,163.7204,163.3304,163.3889,20677.0
2023-06-05 15:05:00,167.59,167.73,167.44,167.59,16609.0,163.4084,163.5449,163.2621,163.4084,16609.0
2023-06-05 15:10:00,167.51,167.8,167.5,167.8,16258.0,163.3304,163.6132,163.3206,163.6132,16258.0
2023-06-05 15:15:00,167.82,167.83,167.5,167.51,17925.0,163.6327,163.6424,163.3206,163.3304,17925.0
2023-06-05 15:20:00,167.48,167.67,167.37,167.6,17230.0,163.3011,163.4864,163.1939,163.4181,17230.0
2023-06-05 15:25:00,167.67,167.67,167.39,167.47,15916.0,163.4864,163.4864,163.2134,163.2914,15916.0
2023-06-05 15:30:00,167.45,167.45,167.28,167.32,26946.0,163.2719,163.2719,163.1061,163.1451,26946.0
2023-06-05 15:35:00,167.33,167.51,167.28,167.48,31645.0,163.1549,163.3304,163.1061,163.3011,31645.0
2023-06-05 15:40:00,167.52,167.62,167.49,167.56,32699.0,163.3401,163.4376,163.3109,163.3791,32699.0
2023-06-05 15:45:00,167.56,167.65,167.45,167.55,41227.0,163.3791,163.4669,163.2719,163.3694,41227.0
2023-06-05 15:50:00,167.54,167.72,167.47,167.57,65264.0,163.3596,163.5352,163.2914,163.3889,65264.0
2023-06-05 15:55:00,167.54,167.61,167.32,167.46,130407.0,163.3596,163.4279,163.1451,163.2816,130407.0
2023-06-06 09:30:00,167.85,168.5,167.5,168.28,60911.0,163.6619,164.2957,163.3206,164.0812,60911.0
2023-06-06 09:35:00,168.38,169.07,168.3,168.86,30147.0,164.1787,164.8515,164.1007,164.6467,30147.0
2023-06-06 09:40:00,168.87,169.43,168.67,169.23,60329.0,164.6565,165.2025,164.4614,165.0075,60329.0
2023-06-06 09:45:00,169.4,170.09,169.31,169.44,124389.0,165.1732,165.846,165.0855,165.2122,124389.0
2023-06-06 09:50:00,169.42,169.65,169.21,169.53,24871.0,165.1927,165.417,164.988,165.3,24871.0
2023-06-06 09:55:00,169.52,169.76,169.29,169.76,10186.0,165.2902,165.5243,165.066,165.5243,10186.0
2023-06-06 10:00:00,169.72,169.94,169.58,169.81,24788.0,165.4853,165.6998,165.3487,165.573,24788.0
2023-06-06 10:05:00,169.87,170.36,169.86,170.36,35434.0,165.6315,166.1093,165.6218,166.1093,35434.0
2023-06-06 10:10:00,170.4,170.74,170.33,170.62,38344.0,166.1483,166.4798,166.08,166.3628,38344.0
2023-06-06 10:15:00,170.62,170.9,170.54,170.83,45623.0,166.3628,166.6358,166.2848,166.5676,45623.0
2023-06-06 10:20:00,170.88,170.92,170.62,170.8,37510.0,166.6163,166.6553,166.3628,166.5383,37510.0
2023-06-06 10:25:00,170.8,171.15,170.75,171.03,32634.0,166.5383,166.8796,166.4896,166.7626,32634.0
2023-06-06 10:30:00,171.09,171.3,170.9,170.94,49397.0,166.8211,167.0258,166.6358,166.6748,49397.0
2023-06-06 10:35:00,170.94,170.98,170.62,170.75,21575.0,166.6748,166.7138,166.3628,166.4896,21575.0
2023-06-06 10:40:00,170.82,171.21,170.78,171.19,18917.0,166.5578,166.9381,166.5188,166.9186,18917.0
2023-06-06 10:45:00,171.25,171.54,171.21,171.5,49152.0,166.9771,167.2598,166.9381,167.2208,49152.0
2023-06-06 10:50:00,171.52,171.61,171.31,171.31,17222.0,167.2403,167.3281,167.0356,167.0356,17222.0
2023-06-06 10:55:00,171.33,171.33,171.06,171.18,17404.0,167.0551,167.0551,166.7918,166.9088,17404.0
2023-06-06 11:00:00,171.21,171.29,171.06,171.11,14280.0,166.9381,167.0161,166.7918,166.8406,14280.0
2023-06-06 11:05:00,171.12,171.2,171.04,171.16,14306.0,166.8503,166.9283,166.7723,166.8893,14306.0
2023-06-06 11:10:00,171.16,171.39,171.13,171.14,19288.0,166.8893,167.1136,166.8601,166.8698,19288.0
2023-06-06 11:15:00,171.2,171.45,171.2,171.36,23970.0,166.9283,167.1721,166.9283,167.0843,23970.0
2023-06-06 11:20:00,171.39,171.56,171.25,171.28,16728.0,167.1136,167.2793,166.9771,167.0063,16728.0
2023-06-06 11:25:00,171.22,171.64,171.05,171.62,19483.0,166.9478,167.3573,166.7821,167.3378,19483.0
2023-06-06 11:30:00,171.66,171.82,171.52,171.68,27460.0,167.3768,167.5329,167.2403,167.3963,27460.0
2023-06-06 11:35:00,171.71,171.85,171.49,171.84,16992.0,167.4256,167.5621,167.2111,167.5524,16992.0
2023-06-06 11:40:00,171.86,171.99,171.74,171.87,21781.0,167.5719,167.6986,167.4548,167.5816,21781.0
2023-06-06 11:45:00,171.94,172.1,171.93,172.06,27756.0,167.6499,167.8059,167.6401,167.7669,27756.0
2023-06-06 11:50:00,172.05,172.14,171.87,172.07,18879.0,167.7571,167.8449,167.5816,167.7766,18879.0
2023-06-06 11:55:00,172.06,172.26,171.92,172.23,11556.0,167.7669,167.9619,167.6304,167.9326,11556.0
2023-06-06 12:00:00,172.22,172.26,172.02,172.1,16724.0,167.9229,167.9619,167.7279,167.8059,16724.0
2023-06-06 12:05:00,172.13,172.13,171.61,171.79,19479.0,167.8351,167.8351,167.3281,167.5036,19479.0
2023-06-06 12:10:00,171.75,172.03,171.75,171.95,30926.0,167.4646,167.7376,167.4646,167.6596,30926.0
2023-06-06 12:15:00,171.92,172.05,171.85,171.85,15919.0,167.6304,167.7571,167.5621,167.5621,15919.0
2023-06-06 12:20:00,171.89,172.0,171.83,171.97,15603.0,167.6011,167.7084,167.5426,167.6791,15603.0
2023-06-06 12:25:00,172.0,172.1,171.97,172.08,13531.0,167.7084,167.8059,167.6791,167.7864,13531.0
2023-06-06 12:30:00,172.11,172.22,172.03,172.19,17209.0,167.8156,167.9229,167.7376,167.8936,17209.0
2023-06-06 12:35:00,172.24,172.24,171.97,172.13,24475.0,167.9424,167.9424,167.6791,167.8351,24475.0
2023-06-06 12:40:00,172.11,172.32,172.02,172.25,15892.0,167.8156,168.0204,167.7279,167.9521,15892.0
2023-06-06 12:45:00,172.28,172.28,172.05,172.08,14389.0,167.9814,167.9814,167.7571,167.7864,14389.0
2023-06-06 12:50:00,172.06,172.26,172.03,172.21,8600.0,167.7669,167.9619,167.7376,167.9131,8600.0
2023-06-06 12:55:00,172.2,172.24,172.03,172.19,15215.0,167.9034,167.9424,167.7376,167.8936,15215.0
2023-06-06 13:00:00,172.2,172.26,172.04,172.24,18951.0,167.9034,167.9619,167.7474,167.9424,18951.0
2023-06-06 13:05:00,172.25,172.41,172.11,172.33,17423.0,167.9521,168.1081,167.8156,168.0301,17423.0
2023-06-06 13:10:00,172.39,172.5,172.39,172.5,10379.0,168.0886,168.1959,168.0886,168.1959,10379.0
2023-06-06 13:15:00,172.53,172.65,172.4,172.48,18273.0,168.2251,168.3421,168.0984,168.1764,18273.0
2023-06-06 13:20:00,172.46,172.47,172.18,172.34,17425.0,168.1569,168.1666,167.8839,168.0399,17425.0
2023-06-06 13:25:00,172.33,172.33,171.89,172.27,25324.0,168.0301,168.0301,167.6011,167.9716,25324.0
2023-06-06 13:30:00,172.27,172.29,172.01,172.17,15137.0,167.9716,167.9911,167.7181,167.8741,15137.0
2023-06-06 13:35:00,172.19,172.19,171.96,172.01,21938.0,167.8936,167.8936,167.6694,167.7181,21938.0
2023-06-06 13:40:00,172.02,172.05,171.73,171.76,21195.0,167.7279,167.7571,167.4451,167.4743,21195.0
2023-06-06 13:45:00,171.75,171.75,171.53,171.55,17683.0,167.4646,167.4646,167.2501,167.2696,17683.0
2023-06-06 13:50:00,171.54,171.65,171.42,171.47,21193.0,167.2598,167.3671,167.1428,167.1916,21193.0
2023-06-06 13:55:00,171.43,171.43,171.19,171.27,15709.0,167.1526,167.1526,166.9186,166.9966,15709.0
2023-06-06 14:00:00,171.27,171.37,171.12,171.37,24727.0,166.9966,167.0941,166.8503,167.0941,24727.0
2023-06-06 14:05:00,171.37,171.64,171.27,171.64,25244.0,167.0941,167.3573,166.9966,167.3573,25244.0
2023-06-06 14:10:00,171.67,171.8,171.59,171.68,16213.0,167.3866,167.5134,167.3086,167.3963,16213.0
2023-06-06 14:15:00,171.67,171.74,171.58,171.71,8827.0,167.3866,167.4548,167.2988,167.4256,8827.0
2023-06-06 14:20:00,171.67,171.84,171.6,171.83,11713.0,167.3866,167.5524,167.3183,167.5426,11713.0
2023-06-06 14:25:00,171.85,171.93,171.79,171.79,8511.0,167.5621,167.6401,167.5036,167.5036,8511.0
2023-06-06 14:30:00,171.77,171.82,171.67,171.67,12619.0,167.4841,167.5329,167.3866,167.3866,12619.0
2023-06-06 14:35:00,171.59,171.61,171.46,171.57,20898.0,167.3086,167.3281,167.1818,167.2891,20898.0
2023-06-06 14:40:00,171.59,171.78,171.57,171.71,14386.0,167.3086,167.4939,167.2891,167.4256,14386.0
2023-06-06 14:45:00,171.7,171.83,171.69,171.82,9183.0,167.4158,167.5426,167.4061,167.5329,9183.0
2023-06-06 14:50:00,171.83,171.99,171.82,171.87,12215.0,167.5426,167.6986,167.5329,167.5816,12215.0
2023-06-06 14:55:00,171.87,171.95,171.79,171.86,10027.0,167.5816,167.6596,167.5036,167.5719,10027.0
2023-06-06 15:00:00,171.9,171.97,171.85,171.89,11280.0,167.6109,167.6791,167.5621,167.6011,11280.0
2023-06-06 15:05:00,171.88,171.88,171.7,171.7,11615.0,167.5914,167.5914,167.4158,167.4158,11615.0
2023-06-06 15:10:00,171.7,171.77,171.66,171.66,9070.0,167.4158,167.4841,167.3768,167.3768,9070.0
2023-06-06 15:15:00,171.68,171.81,171.65,171.81,14728.0,167.3963,167.5231,167.3671,167.5231,14728.0
2023-06-06 15:20:00,171.82,172.01,171.8,172.01,14440.0,167.5329,167.7181,167.5134,167.7181,14440.0
2023-06-06 15:25:00,172.05,172.16,171.89,172.16,19354.0,167.7571,167.8644,167.6011,167.8644,19354.0
2023-06-06 15:30:00,172.19,172.2,172.05,172.13,22151.0,167.8936,167.9034,167.7571,167.8351,22151.0
2023-06-06 15:35:00,172.13,172.13,171.78,171.85,32496.0,167.8351,167.8351,167.4939,167.5621,32496.0
2023-06-06 15:40:00,171.83,172.15,171.75,172.03,28504.0,167.5426,167.8546,167.4646,167.7376,28504.0
2023-06-06 15:45:00,172.02,172.05,171.74,171.85,34659.0,167.7279,167.7571,167.4548,167.5621,34659.0
2023-06-06 15:50:00,171.82,172.09,171.74,172.01,64019.0,167.5329,167.7961,167.4548,167.7181,64019.0
2023-06-06 15:55:00,171.98,172.12,171.74,171.83,188569.0,167.6889,167.8254,167.4548,167.5426,188569.0
2023-06-07 09:30:00,173.65,173.65,172.43,173.11,79036.0,169.3172,169.3172,168.1276,168.7907,79036.0
2023-06-07 09:35:00,173.11,173.23,172.54,173.03,20997.0,168.7907,168.9077,168.2349,168.7127,20997.0
2023-06-07 09:40:00,173.08,173.09,172.24,172.61,22844.0,168.7614,168.7712,167.9424,168.3031,22844.0
2023-06-07 09:45:00,172.58,173.11,172.49,172.74,27481.0,168.2739,168.7907,168.1861,168.4299,27481.0
2023-06-07 09:50:00,172.79,172.86,172.02,172.12,23701.0,168.4786,168.5469,167.7279,167.8254,23701.0
2023-06-07 09:55:00,172.06,172.13,171.55,171.72,34716.0,167.7669,167.8351,167.2696,167.4353,34716.0
2023-06-07 10:00:00,171.68,172.04,171.22,171.47,31349.0,167.3963,167.7474,166.9478,167.1916,31349.0
2023-06-07 10:05:00,171.46,171.57,171.06,171.4,31250.0,167.1818,167.2891,166.7918,167.1233,31250.0
2023-06-07 10:10:00,171.36,171.42,170.72,170.72,46610.0,167.0843,167.1428,166.4603,166.4603,46610.0
2023-06-07 10:15:00,170.77,171.28,170.7,171.24,76989.0,166.5091,167.0063,166.4408,166.9673,76989.0
2023-06-07 10:20:00,171.25,171.77,171.23,171.55,24083.0,166.9771,167.4841,166.9576,167.2696,24083.0
2023-06-07 10:25:00,171.57,172.05,171.36,171.91,22144.0,167.2891,167.7571,167.0843,167.6206,22144.0
2023-06-07 10:30:00,171.92,172.05,171.8,171.84,21764.0,167.6304,167.7571,167.5134,167.5524,21764.0
2023-06-07 10:35:00,171.84,171.84,171.23,171.47,20669.0,167.5524,167.5524,166.9576,167.1916,20669.0
2023-06-07 10:40:00,171.42,171.88,171.33,171.61,19601.0,167.1428,167.5914,167.0551,167.3281,19601.0
2023-06-07 10:45:00,171.69,172.25,171.61,171.9,31605.0,167.4061,167.9521,167.3281,167.6109,31605.0
2023-06-07 10:50:00,171.89,171.9,171.21,171.44,24495.0,167.6011,167.6109,166.9381,167.1623,24495.0
2023-06-07 10:55:00,171.42,171.59,171.41,171.43,19090.0,167.1428,167.3086,167.1331,167.1526,19090.0
2023-06-07 11:00:00,171.47,171.94,171.46,171.92,18278.0,167.1916,167.6499,167.1818,167.6304,18278.0
2023-06-07 11:05:00,171.92,172.13,171.8,171.98,12836.0,167.6304,167.8351,167.5134,167.6889,12836.0
2023-06-07 11:10:00,171.97,172.0,171.42,171.42,16666.0,167.6791,167.7084,167.1428,167.1428,16666.0
2023-06-07 11:15:00,171.43,171.67,171.34,171.51,16733.0,167.1526,167.3866,167.0648,167.2306,16733.0
2023-06-07 11:20:00,171.47,171.77,171.33,171.77,14837.0,167.1916,167.4841,167.0551,167.4841,14837.0
2023-06-07 11:25:00,171.75,171.89,171.68,171.78,13795.0,167.4646,167.6011,167.3963,167.4939,13795.0
2023-06-07 11:30:00,171.78,172.12,171.77,172.01,17890.0,167.4939,167.8254,167.4841,167.7181,17890.0
2023-06-07 11:35:00,171.98,172.12,171.71,171.71,15162.0,167.6889,167.8254,167.4256,167.4256,15162.0
2023-06-07 11:40:00,171.64,171.65,171.29,171.29,16251.0,167.3573,167.3671,167.0161,167.0161,16251.0
2023-06-07 11:45:00,171.29,171.61,171.29,171.58,12913.0,167.0161,167.3281,167.0161,167.2988,12913.0
2023-06-07 11:50:00,171.58,171.61,171.16,171.24,17795.0,167.2988,167.3281,166.8893,166.9673,17795.0
2023-06-07 11:55:00,171.24,171.28,171.02,171.23,8386.0,166.9673,167.0063,166.7528,166.9576,8386.0
2023-06-07 12:00:00,171.25,171.61,171.18,171.61,6515.0,166.9771,167.3281,166.9088,167.3281,6515.0
2023-06-07 12:05:00,171.61,171.61,171.37,171.45,13122.0,167.3281,167.3281,167.0941,167.1721,13122.0
2023-06-07 12:10:00,171.4,171.45,171.31,171.37,7289.0,167.1233,167.1721,167.0356,167.0941,7289.0
2023-06-07 12:15:00,171.33,171.62,171.3,171.57,11876.0,167.0551,167.3378,167.0258,167.2891,11876.0
2023-06-07 12:20:00,171.52,171.52,171.24,171.37,12237.0,167.2403,167.2403,166.9673,167.0941,12237.0
2023-06-07 12:25:00,171.32,171.33,171.17,171.32,9463.0,167.0453,167.0551,166.8991,167.0453,9463.0
2023-06-07 12:30:00,171.32,171.43,171.24,171.38,9948.0,167.0453,167.1526,166.9673,167.1038,9948.0
2023-06-07 12:35:00,171.35,171.45,171.33,171.45,7087.0,167.0746,167.1721,167.0551,167.1721,7087.0
2023-06-07 12:40:00,171.41,171.58,171.37,171.5,8916.0,167.1331,167.2988,167.0941,167.2208,8916.0
2023-06-07 12:45:00,171.46,171.6,171.39,171.41,10247.0,167.1818,167.3183,167.1136,167.1331,10247.0
2023-06-07 12:50:00,171.36,171.56,171.17,171.18,15768.0,167.0843,167.2793,166.8991,166.9088,15768.0
2023-06-07 12:55:00,171.23,171.51,171.23,171.47,10649.0,166.9576,167.2306,166.9576,167.1916,10649.0
2023-06-07 13:00:00,171.49,171.51,171.27,171.27,11572.0,167.2111,167.2306,166.9966,166.9966,11572.0
2023-06-07 13:05:00,171.22,171.45,171.19,171.45,9200.0,166.9478,167.1721,166.9186,167.1721,9200.0
2023-06-07 13:10:00,171.44,171.5,171.22,171.36,9602.0,167.1623,167.2208,166.9478,167.0843,9602.0
2023-06-07 13:15:00,171.35,171.46,171.21,171.24,7894.0,167.0746,167.1818,166.9381,166.9673,7894.0
2023-06-07 13:20:00,171.26,171.36,171.12,171.12,11529.0,166.9868,167.0843,166.8503,166.8503,11529.0
2023-06-07 13:25:00,171.13,171.28,171.11,171.22,16924.0,166.8601,167.0063,166.8406,166.9478,16924.0
2023-06-07 13:30:00,171.13,171.18,170.91,170.92,18577.0,166.8601,166.9088,166.6456,166.6553,18577.0
2023-06-07 13:35:00,170.96,171.06,170.91,170.99,15152.0,166.6943,166.7918,166.6456,166.7236,15152.0
2023-06-07 13:40:00,171.0,171.24,170.97,171.16,12337.0,166.7333,166.9673,166.7041,166.8893,12337.0
2023-06-07 13:45:00,171.2,171.28,171.13,171.21,11830.0,166.9283,167.0063,166.8601,166.9381,11830.0
2023-06-07 13:50:00,171.15,171.44,171.14,171.44,10197.0,166.8796,167.1623,166.8698,167.1623,10197.0
2023-06-07 13:55:00,171.46,171.58,171.43,171.53,8786.0,167.1818,167.2988,167.1526,167.2501,8786.0
2023-06-07 14:00:00,171.51,171.58,171.42,171.46,10188.0,167.2306,167.2988,167.1428,167.1818,10188.0
2023-06-07 14:05:00,171.52,171.74,171.52,171.71,8422.0,167.2403,167.4548,167.2403,167.4256,8422.0
2023-06-07 14:10:00,171.73,171.89,171.64,171.88,16946.0,167.4451,167.6011,167.3573,167.5914,16946.0
2023-06-07 14:15:00,171.89,172.2,171.89,172.19,17229.0,167.6011,167.9034,167.6011,167.8936,17229.0
2023-06-07 14:20:00,172.21,172.32,171.98,172.11,11263.0,167.9131,168.0204,167.6889,167.8156,11263.0
2023-06-07 14:25:00,172.15,172.17,171.92,172.03,8608.0,167.8546,167.8741,167.6304,167.7376,8608.0
2023-06-07 14:30:00,172.03,172.07,171.76,171.77,10726.0,167.7376,167.7766,167.4743,167.4841,10726.0
2023-06-07 14:35:00,171.79,171.83,171.63,171.78,11787.0,167.5036,167.5426,167.3476,167.4939,11787.0
2023-06-07 14:40:00,171.74,171.75,171.61,171.72,7743.0,167.4548,167.4646,167.3281,167.4353,7743.0
2023-06-07 14:45:00,171.71,171.8,171.61,171.67,12517.0,167.4256,167.5134,167.3281,167.3866,12517.0
2023-06-07 14:50:00,171.63,171.8,171.59,171.78,15898.0,167.3476,167.5134,167.3086,167.4939,15898.0
2023-06-07 14:55:00,171.85,172.03,171.85,172.03,7700.0,167.5621,167.7376,167.5621,167.7376,7700.0
2023-06-07 15:00:00,172.02,172.26,171.96,172.13,12637.0,167.7279,167.9619,167.6694,167.8351,12637.0
2023-06-07 15:05:00,172.11,172.21,172.1,172.13,6641.0,167.8156,167.9131,167.8059,167.8351,6641.0
2023-06-07 15:10:00,172.07,172.13,171.93,171.96,26733.0,167.7766,167.8351,167.6401,167.6694,26733.0
2023-06-07 15:15:00,171.98,172.09,171.86,171.86,19337.0,167.6889,167.7961,167.5719,167.5719,19337.0
2023-06-07 15:20:00,171.87,172.02,171.81,171.87,17483.0,167.5816,167.7279,167.5231,167.5816,17483.0
2023-06-07 15:25:00,171.87,171.92,171.77,171.91,13443.0,167.5816,167.6304,167.4841,167.6206,13443.0
2023-06-07 15:30:00,171.89,171.9,171.7,171.73,22810.0,167.6011,167.6109,167.4158,167.4451,22810.0
2023-06-07 15:35:00,171.74,171.84,171.62,171.75,21415.0,167.4548,167.5524,167.3378,167.4646,21415.0
2023-06-07 15:40:00,171.76,171.79,171.67,171.71,20425.0,167.4743,167.5036,167.3866,167.4256,20425.0
2023-06-07 15:45:00,171.72,171.89,171.67,171.83,31337.0,167.4353,167.6011,167.3866,167.5426,31337.0
2023-06-07 15:50:00,171.89,171.96,171.52,171.54,62197.0,167.6011,167.6694,167.2403,167.2598,62197.0
2023-06-07 15:55:00,171.53,171.76,171.39,171.55,137103.0,167.2501,167.4743,167.1136,167.2696,137103.0
2023-06-08 09:30:00,170.65,171.48,170.35,170.97,37127.0,166.392,167.2013,166.0995,166.7041,37127.0
2023-06-08 09:35:00,171.02,171.28,170.1,170.1,16714.0,166.7528,167.0063,165.8558,165.8558,16714.0
2023-06-08 09:40:00,170.03,170.29,169.63,169.79,19457.0,165.7875,166.041,165.3975,165.5535,19457.0
2023-06-08 09:45:00,169.77,170.14,169.62,170.03,26723.0,165.534,165.8948,165.3877,165.7875,26723.0
2023-06-08 09:50:00,170.15,170.18,169.59,169.59,20074.0,165.9045,165.9338,165.3585,165.3585,20074.0
2023-06-08 09:55:00,169.62,170.0,169.56,169.59,83150.0,165.3877,165.7583,165.3292,165.3585,83150.0
2023-06-08 10:00:00,169.73,170.26,169.73,169.99,15099.0,165.495,166.0118,165.495,165.7485,15099.0
2023-06-08 10:05:00,169.94,170.12,169.84,170.06,23688.0,165.6998,165.8753,165.6023,165.8168,23688.0
2023-06-08 10:10:00,170.07,170.37,169.92,170.37,22933.0,165.8265,166.119,165.6803,166.119,22933.0
2023-06-08 10:15:00,170.37,170.58,170.22,170.53,11567.0,166.119,166.3238,165.9728,166.275,11567.0
2023-06-08 10:20:00,170.63,170.8,170.52,170.76,12817.0,166.3725,166.5383,166.2653,166.4993,12817.0
2023-06-08 10:25:00,170.77,170.84,170.5,170.81,14730.0,166.5091,166.5773,166.2458,166.5481,14730.0
2023-06-08 10:30:00,170.93,171.06,170.6,170.61,13998.0,166.6651,166.7918,166.3433,166.353,13998.0
2023-06-08 10:35:00,170.62,170.85,170.56,170.83,17498.0,166.3628,166.5871,166.3043,166.5676,17498.0
2023-06-08 10:40:00,170.85,170.92,170.66,170.9,10983.0,166.5871,166.6553,166.4018,166.6358,10983.0
2023-06-08 10:45:00,170.95,171.06,170.9,171.03,9778.0,166.6846,166.7918,166.6358,166.7626,9778.0
2023-06-08 10:50:00,171.02,171.25,171.02,171.06,29807.0,166.7528,166.9771,166.7528,166.7918,29807.0
2023-06-08 10:55:00,171.1,171.13,170.88,170.95,14851.0,166.8308,166.8601,166.6163,166.6846,14851.0
2023-06-08 11:00:00,171.01,171.01,170.59,170.69,9783.0,166.7431,166.7431,166.3335,166.431,9783.0
2023-06-08 11:05:00,170.66,170.79,170.6,170.63,12995.0,166.4018,166.5286,166.3433,166.3725,12995.0
2023-06-08 11:10:00,170.65,170.8,170.54,170.68,8620.0,166.392,166.5383,166.2848,166.4213,8620.0
2023-06-08 11:15:00,170.73,170.84,170.71,170.84,8285.0,166.47,166.5773,166.4505,166.5773,8285.0
2023-06-08 11:20:00,170.81,171.07,170.77,171.07,9169.0,166.5481,166.8016,166.5091,166.8016,9169.0
2023-06-08 11:25:00,171.06,171.08,170.74,170.91,11325.0,166.7918,166.8113,166.4798,166.6456,11325.0
2023-06-08 11:30:00,170.87,171.01,170.87,170.99,6651.0,166.6066,166.7431,166.6066,166.7236,6651.0
2023-06-08 11:35:00,170.95,171.15,170.91,171.15,6813.0,166.6846,166.8796,166.6456,166.8796,6813.0
2023-06-08 11:40:00,171.19,171.28,171.07,171.08,6324.0,166.9186,167.0063,166.8016,166.8113,6324.0
2023-06-08 11:45:00,171.05,171.06,170.75,170.81,7392.0,166.7821,166.7918,166.4896,166.5481,7392.0
2023-06-08 11:50:00,170.69,171.0,170.69,170.99,15350.0,166.431,166.7333,166.431,166.7236,15350.0
2023-06-08 11:55:00,170.95,171.32,170.95,171.02,16956.0,166.6846,167.0453,166.6846,166.7528,16956.0
2023-06-08 12:00:00,171.05,171.05,170.91,171.0,5291.0,166.7821,166.7821,166.6456,166.7333,5291.0
2023-06-08 12:05:00,171.01,171.17,171.01,171.1,12357.0,166.7431,166.8991,166.7431,166.8308,12357.0
2023-06-08 12:10:00,171.07,171.09,170.98,170.98,4730.0,166.8016,166.8211,166.7138,166.7138,4730.0
2023-06-08 12:15:00,170.87,171.09,170.85,171.04,6998.0,166.6066,166.8211,166.5871,166.7723,6998.0
2023-06-08 12:20:00,171.07,171.32,171.07,171.25,22552.0,166.8016,167.0453,166.8016,166.9771,22552.0
2023-06-08 12:25:00,171.21,171.53,171.15,171.53,5847.0,166.9381,167.2501,166.8796,167.2501,5847.0
2023-06-08 12:30:00,171.44,171.44,171.31,171.31,9017.0,167.1623,167.1623,167.0356,167.0356,9017.0
2023-06-08 12:35:00,171.31,171.31,171.19,171.2,3521.0,167.0356,167.0356,166.9186,166.9283,3521.0
2023-06-08 12:40:00,171.18,171.32,171.16,171.23,6750.0,166.9088,167.0453,166.8893,166.9576,6750.0
2023-06-08 12:45:00,171.22,171.22,171.1,171.1,7179.0,166.9478,166.9478,166.8308,166.8308,7179.0
2023-06-08 12:50:00,171.08,171.18,171.06,171.16,6170.0,166.8113,166.9088,166.7918,166.8893,6170.0
2023-06-08 12:55:00,171.17,171.22,171.05,171.05,15642.0,166.8991,166.9478,166.7821,166.7821,15642.0
2023-06-08 13:00:00,171.04,171.11,170.9,170.93,9314.0,166.7723,166.8406,166.6358,166.6651,9314.0
2023-06-08 13:05:00,170.93,170.95,170.78,170.85,20329.0,166.6651,166.6846,166.5188,166.5871,20329.0
2023-06-08 13:10:00,170.86,170.9,170.72,170.72,8726.0,166.5968,166.6358,166.4603,166.4603,8726.0
2023-06-08 13:15:00,170.74,170.85,170.68,170.83,9639.0,166.4798,166.5871,166.4213,166.5676,9639.0
2023-06-08 13:20:00,170.85,170.86,170.75,170.84,10675.0,166.5871,166.5968,166.4896,166.5773,10675.0
2023-06-08 13:25:00,170.85,170.85,170.75,170.79,12085.0,166.5871,166.5871,166.4896,166.5286,12085.0
2023-06-08 13:30:00,170.8,170.86,170.75,170.75,110878.0,166.5383,166.5968,166.4896,166.4896,110878.0
2023-06-08 13:35:00,170.74,170.75,170.35,170.35,16927.0,166.4798,166.4896,166.0995,166.0995,16927.0
2023-06-08 13:40:00,170.37,170.5,170.34,170.4,14804.0,166.119,166.2458,166.0898,166.1483,14804.0
2023-06-08 13:45:00,170.38,170.38,170.12,170.32,17966.0,166.1288,166.1288,165.8753,166.0703,17966.0
2023-06-08 13:50:00,170.32,170.54,170.32,170.46,6576.0,166.0703,166.2848,166.0703,166.2068,6576.0
2023-06-08 13:55:00,170.48,170.54,170.36,170.54,10693.0,166.2263,166.2848,166.1093,166.2848,10693.0
2023-06-08 14:00:00,170.56,170.69,170.49,170.67,12576.0,166.3043,166.431,166.236,166.4115,12576.0
2023-06-08 14:05:00,170.65,170.68,170.5,170.62,12536.0,166.392,166.4213,166.2458,166.3628,12536.0
2023-06-08 14:10:00,170.61,170.83,170.58,170.78,10415.0,166.353,166.5676,166.3238,166.5188,10415.0
2023-06-08 14:15:00,170.79,170.97,170.6,170.97,29806.0,166.5286,166.7041,166.3433,166.7041,29806.0
2023-06-08 14:20:00,171.0,171.06,170.8,170.88,20226.0,166.7333,166.7918,166.5383,166.6163,20226.0
2023-06-08 14:25:00,170.91,170.96,170.8,170.82,24987.0,166.6456,166.6943,166.5383,166.5578,24987.0
2023-06-08 14:30:00,170.84,171.02,170.81,171.02,11458.0,166.5773,166.7528,166.5481,166.7528,11458.0
2023-06-08 14:35:00,171.05,171.15,170.95,170.98,16556.0,166.7821,166.8796,166.6846,166.7138,16556.0
2023-06-08 14:40:00,170.99,171.02,170.86,170.87,9735.0,166.7236,166.7528,166.5968,166.6066,9735.0
2023-06-08 14:45:00,170.89,170.93,170.78,170.81,10391.0,166.6261,166.6651,166.5188,166.5481,10391.0
2023-06-08 14:50:00,170.83,170.93,170.77,170.93,9319.0,166.5676,166.6651,166.5091,166.6651,9319.0
2023-06-08 14:55:00,170.91,171.07,170.89,171.01,25879.0,166.6456,166.8016,166.6261,166.7431,25879.0
2023-06-08 15:00:00,171.06,171.24,171.05,171.22,12920.0,166.7918,166.9673,166.7821,166.9478,12920.0
2023-06-08 15:05:00,171.2,171.32,171.18,171.24,12027.0,166.9283,167.0453,166.9088,166.9673,12027.0
2023-06-08 15:10:00,171.24,171.31,171.01,171.06,12521.0,166.9673,167.0356,166.7431,166.7918,12521.0
2023-06-08 15:15:00,171.08,171.13,170.91,170.98,11378.0,166.8113,166.8601,166.6456,166.7138,11378.0
2023-06-08 15:20:00,170.98,171.19,170.97,171.19,6976.0,166.7138,166.9186,166.7041,166.9186,6976.0
2023-06-08 15:25:00,171.21,171.37,171.18,171.3,11671.0,166.9381,167.0941,166.9088,167.0258,11671.0
2023-06-08 15:30:00,171.29,171.29,170.93,171.04,19031.0,167.0161,167.0161,166.6651,166.7723,19031.0
2023-06-08 15:35:00,171.0,171.15,171.0,171.04,25565.0,166.7333,166.8796,166.7333,166.7723,25565.0
2023-06-08 15:40:00,171.05,171.31,171.03,171.21,58501.0,166.7821,167.0356,166.7626,166.9381,58501.0
2023-06-08 15:45:00,171.19,171.24,171.11,171.24,21258.0,166.9186,166.9673,166.8406,166.9673,21258.0
2023-06-08 15:50:00,171.25,171.35,171.1,171.1,33913.0,166.9771,167.0746,166.8308,166.8308,33913.0
2023-06-08 15:55:00,171.11,171.3,170.9,171.1,86353.0,166.8406,167.0258,166.6358,166.8308,86353.0
2023-06-09 09:30:00,171.94,172.02,171.31,171.51,39515.0,167.6499,167.7279,167.0356,167.2306,39515.0
2023-06-09 09:35:00,171.5,171.84,171.28,171.79,19665.0,167.2208,167.5524,167.0063,167.5036,19665.0
2023-06-09 09:40:00,171.8,171.96,171.48,171.48,14208.0,167.5134,167.6694,167.2013,167.2013,14208.0
2023-06-09 09:45:00,171.35,171.54,171.05,171.05,10450.0,167.0746,167.2598,166.7821,166.7821,10450.0
2023-06-09 09:50:00,171.07,171.97,171.07,171.93,21526.0,166.8016,167.6791,166.8016,167.6401,21526.0
2023-06-09 09:55:00,171.97,172.16,171.64,171.66,25466.0,167.6791,167.8644,167.3573,167.3768,25466.0
2023-06-09 10:00:00,171.67,171.91,171.63,171.75,10908.0,167.3866,167.6206,167.3476,167.4646,10908.0
2023-06-09 10:05:00,171.82,172.05,171.76,172.03,22656.0,167.5329,167.7571,167.4743,167.7376,22656.0
2023-06-09 10:10:00,172.04,172.06,171.91,171.98,14162.0,167.7474,167.7669,167.6206,167.6889,14162.0
2023-06-09 10:15:00,171.96,172.12,171.86,171.97,15241.0,167.6694,167.8254,167.5719,167.6791,15241.0
2023-06-09 10:20:00,171.93,172.11,171.7,171.75,23423.0,167.6401,167.8156,167.4158,167.4646,23423.0
2023-06-09 10:25:00,171.72,172.1,171.66,172.09,14374.0,167.4353,167.8059,167.3768,167.7961,14374.0
2023-06-09 10:30:00,172.11,172.22,171.89,171.92,9455.0,167.8156,167.9229,167.6011,167.6304,9455.0
2023-06-09 10:35:00,171.9,172.0,171.83,171.86,28359.0,167.6109,167.7084,167.5426,167.5719,28359.0
2023-06-09 10:40:00,171.89,171.89,171.48,171.56,26811.0,167.6011,167.6011,167.2013,167.2793,26811.0
2023-06-09 10:45:00,171.54,171.99,171.46,171.76,22417.0,167.2598,167.6986,167.1818,167.4743,22417.0
2023-06-09 10:50:00,171.72,171.88,171.52,171.87,25160.0,167.4353,167.5914,167.2403,167.5816,25160.0
2023-06-09 10:55:00,171.88,172.1,171.79,172.0,20027.0,167.5914,167.8059,167.5036,167.7084,20027.0
2023-06-09 11:00:00,171.98,172.06,171.49,171.54,9527.0,167.6889,167.7669,167.2111,167.2598,9527.0
2023-06-09 11:05:00,171.52,171.73,171.51,171.61,11995.0,167.2403,167.4451,167.2306,167.3281,11995.0
2023-06-09 11:10:00,171.6,171.64,171.53,171.61,8707.0,167.3183,167.3573,167.2501,167.3281,8707.0
2023-06-09 11:15:00,171.6,171.69,171.42,171.61,9183.0,167.3183,167.4061,167.1428,167.3281,9183.0
2023-06-09 11:20:00,171.58,171.65,171.41,171.42,9135.0,167.2988,167.3671,167.1331,167.1428,9135.0
2023-06-09 11:25:00,171.41,171.41,170.96,171.33,13694.0,167.1331,167.1331,166.6943,167.0551,13694.0
2023-06-09 11:30:00,171.3,171.3,170.94,171.14,19449.0,167.0258,167.0258,166.6748,166.8698,19449.0
2023-06-09 11:35:00,171.18,171.33,171.12,171.27,13187.0,166.9088,167.0551,166.8503,166.9966,13187.0
2023-06-09 11:40:00,171.29,171.5,171.25,171.5,14494.0,167.0161,167.2208,166.9771,167.2208,14494.0
2023-06-09 11:45:00,171.49,171.58,171.27,171.45,14608.0,167.2111,167.2988,166.9966,167.1721,14608.0
2023-06-09 11:50:00,171.47,171.5,171.38,171.47,8599.0,167.1916,167.2208,167.1038,167.1916,8599.0
2023-06-09 11:55:00,171.47,171.52,171.28,171.52,8597.0,167.1916,167.2403,167.0063,167.2403,8597.0
2023-06-09 12:00:00,171.53,171.54,171.27,171.37,15917.0,167.2501,167.2598,166.9966,167.0941,15917.0
2023-06-09 12:05:00,171.4,171.52,171.37,171.39,7044.0,167.1233,167.2403,167.0941,167.1136,7044.0
2023-06-09 12:10:00,171.41,171.62,171.4,171.62,9502.0,167.1331,167.3378,167.1233,167.3378,9502.0
2023-06-09 12:15:00,171.64,171.65,171.54,171.59,9785.0,167.3573,167.3671,167.2598,167.3086,9785.0
2023-06-09 12:20:00,171.59,171.59,171.27,171.31,4629.0,167.3086,167.3086,166.9966,167.0356,4629.0
2023-06-09 12:25:00,171.34,171.35,171.11,171.28,6836.0,167.0648,167.0746,166.8406,167.0063,6836.0
2023-06-09 12:30:00,171.26,171.42,171.23,171.37,13777.0,166.9868,167.1428,166.9576,167.0941,13777.0
2023-06-09 12:35:00,171.35,171.35,171.22,171.26,9806.0,167.0746,167.0746,166.9478,166.9868,9806.0
2023-06-09 12:40:00,171.26,171.3,171.11,171.18,13803.0,166.9868,167.0258,166.8406,166.9088,13803.0
2023-06-09 12:45:00,171.17,171.28,171.14,171.23,7664.0,166.8991,167.0063,166.8698,166.9576,7664.0
2023-06-09 12:50:00,171.28,171.35,171.25,171.34,18524.0,167.0063,167.0746,166.9771,167.0648,18524.0
2023-06-09 12:55:00,171.3,171.49,171.27,171.49,6858.0,167.0258,167.2111,166.9966,167.2111,6858.0
2023-06-09 13:00:00,171.48,171.59,171.46,171.52,11855.0,167.2013,167.3086,167.1818,167.2403,11855.0
2023-06-09 13:05:00,171.58,171.66,171.52,171.64,5631.0,167.2988,167.3768,167.2403,167.3573,5631.0
2023-06-09 13:10:00,171.64,171.68,171.58,171.62,17904.0,167.3573,167.3963,167.2988,167.3378,17904.0
2023-06-09 13:15:00,171.59,171.63,171.45,171.53,11736.0,167.3086,167.3476,167.1721,167.2501,11736.0
2023-06-09 13:20:00,171.51,171.54,171.46,171.49,9609.0,167.2306,167.2598,167.1818,167.2111,9609.0
2023-06-09 13:25:00,171.5,171.63,171.48,171.62,13268.0,167.2208,167.3476,167.2013,167.3378,13268.0
2023-06-09 13:30:00,171.63,171.84,171.61,171.7,15419.0,167.3476,167.5524,167.3281,167.4158,15419.0
2023-06-09 13:35:00,171.69,171.73,171.64,171.64,10036.0,167.4061,167.4451,167.3573,167.3573,10036.0
2023-06-09 13:40:00,171.66,171.74,171.62,171.67,25325.0,167.3768,167.4548,167.3378,167.3866,25325.0
2023-06-09 13:45:00,171.67,171.77,171.56,171.56,22625.0,167.3866,167.4841,167.2793,167.2793,22625.0
2023-06-09 13:50:00,171.54,171.59,171.36,171.51,9092.0,167.2598,167.3086,167.0843,167.2306,9092.0
2023-06-09 13:55:00,171.56,171.65,171.45,171.65,9059.0,167.2793,167.3671,167.1721,167.3671,9059.0
2023-06-09 14:00:00,171.65,171.65,171.42,171.44,4951.0,167.3671,167.3671,167.1428,167.1623,4951.0
2023-06-09 14:05:00,171.43,171.55,171.42,171.47,8699.0,167.1526,167.2696,167.1428,167.1916,8699.0
2023-06-09 14:10:00,171.46,171.51,171.41,171.42,9896.0,167.1818,167.2306,167.1331,167.1428,9896.0
2023-06-09 14:15:00,171.4,171.46,171.27,171.45,13377.0,167.1233,167.1818,166.9966,167.1721,13377.0
2023-06-09 14:20:00,171.46,171.71,171.46,171.65,14142.0,167.1818,167.4256,167.1818,167.3671,14142.0
2023-06-09 14:25:00,171.66,171.7,171.52,171.64,16560.0,167.3768,167.4158,167.2403,167.3573,16560.0
2023-06-09 14:30:00,171.67,171.72,171.56,171.62,7482.0,167.3866,167.4353,167.2793,167.3378,7482.0
2023-06-09 14:35:00,171.6,171.61,171.42,171.42,7979.0,167.3183,167.3281,167.1428,167.1428,7979.0
2023-06-09 14:40:00,171.39,171.58,171.39,171.54,7281.0,167.1136,167.2988,167.1136,167.2598,7281.0
2023-06-09 14:45:00,171.53,171.74,171.52,171.69,10765.0,167.2501,167.4548,167.2403,167.4061,10765.0
2023-06-09 14:50:00,171.67,171.76,171.66,171.66,11177.0,167.3866,167.4743,167.3768,167.3768,11177.0
2023-06-09 14:55:00,171.67,171.79,171.65,171.79,8933.0,167.3866,167.5036,167.3671,167.5036,8933.0
2023-06-09 15:00:00,171.8,171.96,171.68,171.96,6463.0,167.5134,167.6694,167.3963,167.6694,6463.0
2023-06-09 15:05:00,171.96,172.02,171.77,171.94,20008.0,167.6694,167.7279,167.4841,167.6499,20008.0
2023-06-09 15:10:00,171.92,172.0,171.85,171.92,18671.0,167.6304,167.7084,167.5621,167.6304,18671.0
2023-06-09 15:15:00,171.93,172.05,171.85,172.02,8255.0,167.6401,167.7571,167.5621,167.7279,8255.0
2023-06-09 15:20:00,172.01,172.1,171.97,172.07,16302.0,167.7181,167.8059,167.6791,167.7766,16302.0
2023-06-09 15:25:00,172.07,172.1,171.93,172.05,21431.0,167.7766,167.8059,167.6401,167.7571,21431.0
2023-06-09 15:30:00,172.02,172.05,171.85,172.01,16639.0,167.7279,167.7571,167.5621,167.7181,16639.0
2023-06-09 15:35:00,172.01,172.12,171.83,172.01,21877.0,167.7181,167.8254,167.5426,167.7181,21877.0
2023-06-09 15:40:00,172.0,172.06,171.93,171.93,11042.0,167.7084,167.7669,167.6401,167.6401,11042.0
2023-06-09 15:45:00,171.95,172.04,171.87,171.87,24061.0,167.6596,167.7474,167.5816,167.5816,24061.0
2023-06-09 15:50:00,171.85,172.02,171.77,171.91,33944.0,167.5621,167.7279,167.4841,167.6206,33944.0
2023-06-09 15:55:00,171.88,171.92,171.7,171.73,115234.0,167.5914,167.6304,167.4158,167.4451,115234.0
2023-06-12 09:30:00,172.01,172.84,171.95,172.62,44327.0,167.7181,168.5274,167.6596,168.3129,44327.0
2023-06-12 09:35:00,172.62,172.9,172.04,172.88,30820.0,168.3129,168.5859,167.7474,168.5664,30820.0
2023-06-12 09:40:00,172.94,173.09,172.41,172.51,23134.0,168.6249,168.7712,168.1081,168.2056,23134.0
2023-06-12 09:45:00,172.5,172.5,172.02,172.35,19984.0,168.1959,168.1959,167.7279,168.0496,19984.0
2023-06-12 09:50:00,172.38,172.66,172.38,172.62,18893.0,168.0789,168.3519,168.0789,168.3129,18893.0
2023-06-12 09:55:00,172.61,173.06,172.59,172.66,20498.0,168.3031,168.7419,168.2836,168.3519,20498.0
2023-06-12 10:00:00,172.76,172.89,172.54,172.75,15085.0,168.4494,168.5762,168.2349,168.4396,15085.0
2023-06-12 10:05:00,172.73,172.9,172.56,172.9,11210.0,168.4201,168.5859,168.2544,168.5859,11210.0
2023-06-12 10:10:00,172.96,173.24,172.81,173.18,20981.0,168.6444,168.9174,168.4982,168.8589,20981.0
2023-06-12 10:15:00,173.19,173.25,172.75,172.9,19337.0,168.8687,168.9272,168.4396,168.5859,19337.0
2023-06-12 10:20:00,172.86,172.9,172.5,172.55,9115.0,168.5469,168.5859,168.1959,168.2446,9115.0
2023-06-12 10:25:00,172.55,172.76,172.44,172.73,9411.0,168.2446,168.4494,168.1374,168.4201,9411.0
2023-06-12 10:30:00,172.73,172.73,172.52,172.52,7301.0,168.4201,168.4201,168.2154,168.2154,7301.0
2023-06-12 10:35:00,172.44,172.57,172.38,172.47,12796.0,168.1374,168.2641,168.0789,168.1666,12796.0
2023-06-12 10:40:00,172.48,172.74,172.47,172.73,13723.0,168.1764,168.4299,168.1666,168.4201,13723.0
2023-06-12 10:45:00,172.72,172.81,172.63,172.67,19800.0,168.4104,168.4982,168.3226,168.3616,19800.0
2023-06-12 10:50:00,172.68,172.68,172.43,172.43,29111.0,168.3714,168.3714,168.1276,168.1276,29111.0
2023-06-12 10:55:00,172.47,172.75,172.45,172.71,10473.0,168.1666,168.4396,168.1471,168.4006,10473.0
2023-06-12 11:00:00,172.8,172.84,172.43,172.5,10571.0,168.4884,168.5274,168.1276,168.1959,10571.0
2023-06-12 11:05:00,172.57,172.83,172.55,172.71,25580.0,168.2641,168.5177,168.2446,168.4006,25580.0
2023-06-12 11:10:00,172.67,172.92,172.57,172.84,10404.0,168.3616,168.6054,168.2641,168.5274,10404.0
2023-06-12 11:15:00,172.86,172.88,172.6,172.6,5946.0,168.5469,168.5664,168.2934,168.2934,5946.0
2023-06-12 11:20:00,172.55,172.62,172.3,172.3,8757.0,168.2446,168.3129,168.0009,168.0009,8757.0
2023-06-12 11:25:00,172.35,172.36,172.22,172.22,7395.0,168.0496,168.0594,167.9229,167.9229,7395.0
2023-06-12 11:30:00,172.23,172.32,171.93,172.05,12624.0,167.9326,168.0204,167.6401,167.7571,12624.0
2023-06-12 11:35:00,172.13,172.18,172.0,172.15,23129.0,167.8351,167.8839,167.7084,167.8546,23129.0
2023-06-12 11:40:00,172.15,172.29,172.13,172.23,11457.0,167.8546,167.9911,167.8351,167.9326,11457.0
2023-06-12 11:45:00,172.22,172.25,172.01,172.04,13299.0,167.9229,167.9521,167.7181,167.7474,13299.0
2023-06-12 11:50:00,172.04,172.26,172.01,172.14,10899.0,167.7474,167.9619,167.7181,167.8449,10899.0
2023-06-12 11:55:00,172.14,172.34,172.12,172.33,10833.0,167.8449,168.0399,167.8254,168.0301,10833.0
2023-06-12 12:00:00,172.34,172.65,172.34,172.58,16299.0,168.0399,168.3421,168.0399,168.2739,16299.0
2023-06-12 12:05:00,172.57,172.6,172.44,172.52,6498.0,168.2641,168.2934,168.1374,168.2154,6498.0
2023-06-12 12:10:00,172.56,172.65,172.51,172.55,8680.0,168.2544,168.3421,168.2056,168.2446,8680.0
2023-06-12 12:15:00,172.58,172.62,172.4,172.46,15065.0,168.2739,168.3129,168.0984,168.1569,15065.0
2023-06-12 12:20:00,172.43,172.54,172.4,172.54,6628.0,168.1276,168.2349,168.0984,168.2349,6628.0
2023-06-12 12:25:00,172.5,172.7,172.5,172.68,15426.0,168.1959,168.3909,168.1959,168.3714,15426.0
2023-06-12 12:30:00,172.69,172.85,172.68,172.82,7778.0,168.3811,168.5372,168.3714,168.5079,7778.0
2023-06-12 12:35:00,172.81,172.96,172.79,172.91,7313.0,168.4982,168.6444,168.4786,168.5957,7313.0
2023-06-12 12:40:00,172.87,172.92,172.8,172.86,4755.0,168.5567,168.6054,168.4884,168.5469,4755.0
2023-06-12 12:45:00,172.88,172.88,172.81,172.83,7016.0,168.5664,168.5664,168.4982,168.5177,7016.0
2023-06-12 12:50:00,172.85,172.88,172.72,172.81,10197.0,168.5372,168.5664,168.4104,168.4982,10197.0
2023-06-12 12:55:00,172.79,172.86,172.79,172.83,6266.0,168.4786,168.5469,168.4786,168.5177,6266.0
2023-06-12 13:00:00,172.8,172.95,172.79,172.89,4840.0,168.4884,168.6347,168.4786,168.5762,4840.0
2023-06-12 13:05:00,172.91,172.94,172.67,172.75,7191.0,168.5957,168.6249,168.3616,168.4396,7191.0
2023-06-12 13:10:00,172.71,172.98,172.69,172.98,13372.0,168.4006,168.6639,168.3811,168.6639,13372.0
2023-06-12 13:15:00,172.97,173.0,172.89,172.98,13843.0,168.6542,168.6834,168.5762,168.6639,13843.0
2023-06-12 13:20:00,172.97,172.97,172.79,172.79,3253.0,168.6542,168.6542,168.4786,168.4786,3253.0
2023-06-12 13:25:00,172.85,172.89,172.8,172.86,8813.0,168.5372,168.5762,168.4884,168.5469,8813.0
2023-06-12 13:30:00,172.79,172.85,172.71,172.76,8217.0,168.4786,168.5372,168.4006,168.4494,8217.0
2023-06-12 13:35:00,172.7,172.76,172.67,172.72,8437.0,168.3909,168.4494,168.3616,168.4104,8437.0
2023-06-12 13:40:00,172.71,172.8,172.68,172.78,5455.0,168.4006,168.4884,168.3714,168.4689,5455.0
2023-06-12 13:45:00,172.81,172.91,172.8,172.86,8649.0,168.4982,168.5957,168.4884,168.5469,8649.0
2023-06-12 13:50:00,172.82,172.92,172.82,172.88,15416.0,168.5079,168.6054,168.5079,168.5664,15416.0
2023-06-12 13:55:00,172.88,172.93,172.83,172.92,4741.0,168.5664,168.6152,168.5177,168.6054,4741.0
2023-06-12 14:00:00,172.92,172.94,172.85,172.9,5509.0,168.6054,168.6249,168.5372,168.5859,5509.0
2023-06-12 14:05:00,172.88,172.88,172.73,172.82,5265.0,168.5664,168.5664,168.4201,168.5079,5265.0
2023-06-12 14:10:00,172.79,172.92,172.79,172.87,6291.0,168.4786,168.6054,168.4786,168.5567,6291.0
2023-06-12 14:15:00,172.87,172.92,172.79,172.79,4676.0,168.5567,168.6054,168.4786,168.4786,4676.0
2023-06-12 14:20:00,172.79,172.87,172.78,172.84,4585.0,168.4786,168.5567,168.4689,168.5274,4585.0
2023-06-12 14:25:00,172.89,173.01,172.89,172.94,8305.0,168.5762,168.6932,168.5762,168.6249,8305.0
2023-06-12 14:30:00,172.94,172.99,172.89,172.98,4124.0,168.6249,168.6737,168.5762,168.6639,4124.0
2023-06-12 14:35:00,172.96,173.02,172.78,172.85,6018.0,168.6444,168.7029,168.4689,168.5372,6018.0
2023-06-12 14:40:00,172.86,172.95,172.82,172.91,4091.0,168.5469,168.6347,168.5079,168.5957,4091.0
2023-06-12 14:45:00,172.92,173.08,172.92,173.06,13303.0,168.6054,168.7614,168.6054,168.7419,13303.0
2023-06-12 14:50:00,173.05,173.17,173.03,173.15,10416.0,168.7322,168.8492,168.7127,168.8297,10416.0
2023-06-12 14:55:00,173.16,173.29,173.13,173.26,10930.0,168.8394,168.9662,168.8102,168.9369,10930.0
2023-06-12 15:00:00,173.27,173.42,173.24,173.4,14652.0,168.9467,169.0929,168.9174,169.0734,14652.0
2023-06-12 15:05:00,173.4,173.55,173.34,173.51,13213.0,169.0734,169.2197,169.0149,169.1807,13213.0
2023-06-12 15:10:00,173.54,173.76,173.51,173.68,29943.0,169.2099,169.4244,169.1807,169.3464,29943.0
2023-06-12 15:15:00,173.73,173.93,173.73,173.79,18952.0,169.3952,169.5902,169.3952,169.4537,18952.0
2023-06-12 15:20:00,173.8,173.88,173.7,173.87,19305.0,169.4634,169.5415,169.3659,169.5317,19305.0
2023-06-12 15:25:00,173.91,173.91,173.76,173.81,12825.0,169.5707,169.5707,169.4244,169.4732,12825.0
2023-06-12 15:30:00,173.79,173.82,173.61,173.71,26254.0,169.4537,169.4829,169.2782,169.3757,26254.0
2023-06-12 15:35:00,173.69,173.71,173.48,173.58,29594.0,169.3562,169.3757,169.1514,169.2489,29594.0
2023-06-12 15:40:00,173.61,173.75,173.56,173.66,20977.0,169.2782,169.4147,169.2294,169.3269,20977.0
2023-06-12 15:45:00,173.63,173.64,173.54,173.62,13733.0,169.2977,169.3074,169.2099,169.2879,13733.0
2023-06-12 15:50:00,173.65,173.72,173.5,173.63,46627.0,169.3172,169.3854,169.1709,169.2977,46627.0
2023-06-12 15:55:00,173.63,173.71,173.46,173.65,108285.0,169.2977,169.3757,169.1319,169.3172,108285.0
2023-06-13 09:30:00,174.41,174.8,174.21,174.56,37161.0,170.0582,170.4385,169.8632,170.2045,37161.0
2023-06-13 09:35:00,174.61,175.4,174.53,175.4,30355.0,170.2532,171.0235,170.1752,171.0235,30355.0
2023-06-13 09:40:00,175.35,175.98,175.3,175.73,32906.0,170.9748,171.5891,170.926,171.3453,32906.0
2023-06-13 09:45:00,175.82,176.12,175.42,175.61,24342.0,171.433,171.7256,171.043,171.2283,24342.0
2023-06-13 09:50:00,175.71,175.85,175.45,175.64,12455.0,171.3258,171.4623,171.0723,171.2575,12455.0
2023-06-13 09:55:00,175.61,175.81,175.44,175.74,24357.0,171.2283,171.4233,171.0625,171.355,24357.0
2023-06-13 10:00:00,175.75,175.76,175.43,175.75,35528.0,171.3648,171.3745,171.0528,171.3648,35528.0
2023-06-13 10:05:00,175.75,176.05,175.61,175.79,16552.0,171.3648,171.6573,171.2283,171.4038,16552.0
2023-06-13 10:10:00,175.77,175.82,175.29,175.43,19198.0,171.3843,171.433,170.9163,171.0528,19198.0
2023-06-13 10:15:00,175.41,175.55,174.94,175.08,18873.0,171.0333,171.1698,170.575,170.7115,18873.0
2023-06-13 10:20:00,175.11,175.56,175.09,175.42,24323.0,170.7408,171.1795,170.7213,171.043,24323.0
2023-06-13 10:25:00,175.46,175.67,175.37,175.67,11896.0,171.082,171.2868,170.9943,171.2868,11896.0
2023-06-13 10:30:00,175.7,175.74,175.32,175.64,25514.0,171.316,171.355,170.9455,171.2575,25514.0
2023-06-13 10:35:00,175.62,175.77,175.39,175.41,14167.0,171.238,171.3843,171.0138,171.0333,14167.0
2023-06-13 10:40:00,175.43,175.5,175.26,175.41,17678.0,171.0528,171.121,170.887,171.0333,17678.0
2023-06-13 10:45:00,175.4,175.67,175.33,175.56,16854.0,171.0235,171.2868,170.9553,171.1795,16854.0
2023-06-13 10:50:00,175.55,175.59,175.31,175.31,7855.0,171.1698,171.2088,170.9358,170.9358,7855.0
2023-06-13 10:55:00,175.3,175.31,175.0,175.04,14658.0,170.926,170.9358,170.6335,170.6725,14658.0
2023-06-13 11:00:00,175.06,175.32,175.05,175.16,12099.0,170.692,170.9455,170.6823,170.7895,12099.0
2023-06-13 11:05:00,175.12,175.13,174.83,174.95,26173.0,170.7505,170.7603,170.4677,170.5848,26173.0
2023-06-13 11:10:00,175.01,175.27,175.0,175.17,12481.0,170.6433,170.8968,170.6335,170.7993,12481.0
2023-06-13 11:15:00,175.17,175.35,175.05,175.13,12728.0,170.7993,170.9748,170.6823,170.7603,12728.0
2023-06-13 11:20:00,175.11,175.46,175.05,175.33,18464.0,170.7408,171.082,170.6823,170.9553,18464.0
2023-06-13 11:25:00,175.37,175.4,175.23,175.37,11837.0,170.9943,171.0235,170.8578,170.9943,11837.0
2023-06-13 11:30:00,175.39,175.55,175.34,175.45,28065.0,171.0138,171.1698,170.965,171.0723,28065.0
2023-06-13 11:35:00,175.46,175.54,175.19,175.22,14394.0,171.082,171.16,170.8188,170.848,14394.0
2023-06-13 11:40:00,175.23,175.33,175.13,175.17,23284.0,170.8578,170.9553,170.7603,170.7993,23284.0
2023-06-13 11:45:00,175.17,175.2,175.0,175.11,10047.0,170.7993,170.8285,170.6335,170.7408,10047.0
2023-06-13 11:50:00,175.12,175.29,175.08,175.08,22126.0,170.7505,170.9163,170.7115,170.7115,22126.0
2023-06-13 11:55:00,175.08,175.16,175.0,175.06,15679.0,170.7115,170.7895,170.6335,170.692,15679.0
2023-06-13 12:00:00,175.04,175.04,174.86,174.95,16000.0,170.6725,170.6725,170.497,170.5848,16000.0
2023-06-13 12:05:00,174.96,175.26,174.95,175.21,8716.0,170.5945,170.887,170.5848,170.8383,8716.0
2023-06-13 12:10:00,175.2,175.32,175.2,175.27,14232.0,170.8285,170.9455,170.8285,170.8968,14232.0
2023-06-13 12:15:00,175.28,175.52,175.27,175.44,10791.0,170.9065,171.1405,170.8968,171.0625,10791.0
2023-06-13 12:20:00,175.48,175.52,175.36,175.36,15266.0,171.1015,171.1405,170.9845,170.9845,15266.0
2023-06-13 12:25:00,175.37,175.42,175.2,175.42,14493.0,170.9943,171.043,170.8285,171.043,14493.0
2023-06-13 12:30:00,175.42,175.5,175.34,175.49,8846.0,171.043,171.121,170.965,171.1113,8846.0
2023-06-13 12:35:00,175.52,175.52,175.29,175.29,8672.0,171.1405,171.1405,170.9163,170.9163,8672.0
2023-06-13 12:40:00,175.31,175.4,175.28,175.31,7510.0,170.9358,171.0235,170.9065,170.9358,7510.0
2023-06-13 12:45:00,175.3,175.39,175.25,175.29,6742.0,170.926,171.0138,170.8773,170.9163,6742.0
2023-06-13 12:50:00,175.27,175.41,175.26,175.39,8634.0,170.8968,171.0333,170.887,171.0138,8634.0
2023-06-13 12:55:00,175.37,175.46,175.31,175.4,7630.0,170.9943,171.082,170.9358,171.0235,7630.0
2023-06-13 13:00:00,175.37,175.55,175.33,175.5,9934.0,170.9943,171.1698,170.9553,171.121,9934.0
2023-06-13 13:05:00,175.53,175.62,175.29,175.37,7728.0,171.1503,171.238,170.9163,170.9943,7728.0
2023-06-13 13:10:00,175.38,175.45,175.28,175.45,7828.0,171.004,171.0723,170.9065,171.0723,7828.0
2023-06-13 13:15:00,175.45,175.54,175.39,175.53,8735.0,171.0723,171.16,171.0138,171.1503,8735.0
2023-06-13 13:20:00,175.56,175.6,175.43,175.48,10340.0,171.1795,171.2185,171.0528,171.1015,10340.0
2023-06-13 13:25:00,175.45,175.55,175.37,175.52,8677.0,171.0723,171.1698,170.9943,171.1405,8677.0
2023-06-13 13:30:00,175.53,175.61,175.5,175.54,7766.0,171.1503,171.2283,171.121,171.16,7766.0
2023-06-13 13:35:00,175.56,175.56,175.28,175.4,23868.0,171.1795,171.1795,170.9065,171.0235,23868.0
2023-06-13 13:40:00,175.41,175.64,175.4,175.63,8760.0,171.0333,171.2575,171.0235,171.2478,8760.0
2023-06-13 13:45:00,175.64,175.72,175.58,175.63,10408.0,171.2575,171.3355,171.199,171.2478,10408.0
2023-06-13 13:50:00,175.6,175.6,175.36,175.36,6929.0,171.2185,171.2185,170.9845,170.9845,6929.0
2023-06-13 13:55:00,175.37,175.43,175.1,175.25,11987.0,170.9943,171.0528,170.731,170.8773,11987.0
2023-06-13 14:00:00,175.23,175.23,175.07,175.15,9644.0,170.8578,170.8578,170.7018,170.7798,9644.0
2023-06-13 14:05:00,175.17,175.19,175.07,175.08,14583.0,170.7993,170.8188,170.7018,170.7115,14583.0
2023-06-13 14:10:00,175.06,175.07,174.86,174.99,14110.0,170.692,170.7018,170.497,170.6238,14110.0
2023-06-13 14:15:00,175.0,175.09,174.94,175.08,11876.0,170.6335,170.7213,170.575,170.7115,11876.0
2023-06-13 14:20:00,175.08,175.15,175.0,175.01,12987.0,170.7115,170.7798,170.6335,170.6433,12987.0
2023-06-13 14:25:00,175.03,175.08,174.65,174.74,21734.0,170.6628,170.7115,170.2922,170.38,21734.0
2023-06-13 14:30:00,174.7,174.73,174.56,174.66,12918.0,170.341,170.3702,170.2045,170.302,12918.0
2023-06-13 14:35:00,174.66,174.73,174.46,174.7,13858.0,170.302,170.3702,170.107,170.341,13858.0
2023-06-13 14:40:00,174.68,174.74,174.53,174.54,15266.0,170.3215,170.38,170.1752,170.185,15266.0
2023-06-13 14:45:00,174.51,174.72,174.45,174.59,15839.0,170.1557,170.3605,170.0972,170.2337,15839.0
2023-06-13 14:50:00,174.62,174.69,174.52,174.61,18958.0,170.263,170.3312,170.1655,170.2532,18958.0
2023-06-13 14:55:00,174.63,174.82,174.62,174.74,19174.0,170.2727,170.458,170.263,170.38,19174.0
2023-06-13 15:00:00,174.76,174.93,174.72,174.92,13749.0,170.3995,170.5653,170.3605,170.5555,13749.0
2023-06-13 15:05:00,174.9,175.12,174.89,175.07,13879.0,170.536,170.7505,170.5263,170.7018,13879.0
2023-06-13 15:10:00,175.11,175.2,175.09,175.17,12298.0,170.7408,170.8285,170.7213,170.7993,12298.0
2023-06-13 15:15:00,175.16,175.23,175.08,175.11,16921.0,170.7895,170.8578,170.7115,170.7408,16921.0
2023-06-13 15:20:00,175.1,175.42,175.1,175.25,28038.0,170.731,171.043,170.731,170.8773,28038.0
2023-06-13 15:25:00,175.27,175.4,175.23,175.23,13989.0,170.8968,171.0235,170.8578,170.8578,13989.0
2023-06-13 15:30:00,175.26,175.33,175.13,175.15,15120.0,170.887,170.9553,170.7603,170.7798,15120.0
2023-06-13 15:35:00,175.13,175.24,175.07,175.2,19587.0,170.7603,170.8675,170.7018,170.8285,19587.0
2023-06-13 15:40:00,175.2,175.32,175.13,175.14,27231.0,170.8285,170.9455,170.7603,170.77,27231.0
2023-06-13 15:45:00,175.17,175.26,175.04,175.04,31169.0,170.7993,170.887,170.6725,170.6725,31169.0
2023-06-13 15:50:00,175.04,175.31,174.97,175.29,47283.0,170.6725,170.9358,170.6043,170.9163,47283.0
2023-06-13 15:55:00,175.27,175.3,175.1,175.14,131914.0,170.8968,170.926,170.731,170.77,131914.0
2023-06-14 09:30:00,176.02,176.46,175.36,176.41,49727.0,171.6281,172.0571,170.9845,172.0083,49727.0
2023-06-14 09:35:00,176.27,176.56,176.08,176.5,16608.0,171.8718,172.1546,171.6866,172.0961,16608.0
2023-06-14 09:40:00,176.43,176.85,176.41,176.55,19158.0,172.0278,172.4373,172.0083,172.1448,19158.0
2023-06-14 09:45:00,176.69,176.7,176.07,176.07,10059.0,172.2813,172.2911,171.6768,171.6768,10059.0
2023-06-14 09:50:00,176.08,176.49,175.88,175.89,9448.0,171.6866,172.0863,171.4915,171.5013,9448.0
2023-06-14 09:55:00,175.91,176.26,175.89,176.18,8561.0,171.5208,171.8621,171.5013,171.7841,8561.0
2023-06-14 10:00:00,176.19,176.38,176.04,176.2,14716.0,171.7938,171.9791,171.6476,171.8036,14716.0
2023-06-14 10:05:00,176.22,176.41,176.1,176.24,14829.0,171.8231,172.0083,171.7061,171.8426,14829.0
2023-06-14 10:10:00,176.25,176.35,176.06,176.14,9836.0,171.8523,171.9498,171.6671,171.7451,9836.0
2023-06-14 10:15:00,176.17,176.26,176.0,176.0,9369.0,171.7743,171.8621,171.6086,171.6086,9369.0
2023-06-14 10:20:00,176.03,176.15,175.89,176.02,15326.0,171.6378,171.7548,171.5013,171.6281,15326.0
2023-06-14 10:25:00,176.02,176.02,175.86,175.94,7903.0,171.6281,171.6281,171.472,171.5501,7903.0
2023-06-14 10:30:00,175.93,176.22,175.89,176.17,14681.0,171.5403,171.8231,171.5013,171.7743,14681.0
2023-06-14 10:35:00,176.2,176.4,176.04,176.32,14059.0,171.8036,171.9986,171.6476,171.9206,14059.0
2023-06-14 10:40:00,176.33,176.59,176.3,176.34,9848.0,171.9303,172.1838,171.9011,171.9401,9848.0
2023-06-14 10:45:00,176.31,176.61,176.22,176.52,14934.0,171.9108,172.2033,171.8231,172.1156,14934.0
2023-06-14 10:50:00,176.45,176.64,176.45,176.59,6272.0,172.0473,172.2326,172.0473,172.1838,6272.0
2023-06-14 10:55:00,176.64,176.84,176.58,176.8,10138.0,172.2326,172.4276,172.1741,172.3886,10138.0
2023-06-14 11:00:00,176.81,176.98,176.77,176.89,11662.0,172.3983,172.5641,172.3593,172.4763,11662.0
2023-06-14 11:05:00,176.87,176.93,176.79,176.81,14852.0,172.4568,172.5154,172.3788,172.3983,14852.0
2023-06-14 11:10:00,176.77,176.82,176.66,176.77,16044.0,172.3593,172.4081,172.2521,172.3593,16044.0
2023-06-14 11:15:00,176.79,176.88,176.71,176.77,9997.0,172.3788,172.4666,172.3008,172.3593,9997.0
2023-06-14 11:20:00,176.78,176.91,176.75,176.91,6905.0,172.3691,172.4958,172.3398,172.4958,6905.0
2023-06-14 11:25:00,176.91,177.04,176.86,176.86,18199.0,172.4958,172.6226,172.4471,172.4471,18199.0
2023-06-14 11:30:00,176.88,176.88,176.34,176.4,30136.0,172.4666,172.4666,171.9401,171.9986,30136.0
2023-06-14 11:35:00,176.4,176.41,176.01,176.13,25294.0,171.9986,172.0083,171.6183,171.7353,25294.0
2023-06-14 11:40:00,176.16,176.47,176.16,176.39,11492.0,171.7646,172.0668,171.7646,171.9888,11492.0
2023-06-14 11:45:00,176.36,176.55,176.3,176.48,15886.0,171.9596,172.1448,171.9011,172.0766,15886.0
2023-06-14 11:50:00,176.48,176.67,176.43,176.5,7763.0,172.0766,172.2618,172.0278,172.0961,7763.0
2023-06-14 11:55:00,176.47,176.59,176.3,176.33,12360.0,172.0668,172.1838,171.9011,171.9303,12360.0
2023-06-14 12:00:00,176.28,176.36,176.06,176.06,9922.0,171.8816,171.9596,171.6671,171.6671,9922.0
2023-06-14 12:05:00,176.08,176.21,175.99,176.11,12714.0,171.6866,171.8133,171.5988,171.7158,12714.0
2023-06-14 12:10:00,176.07,176.11,176.02,176.03,7906.0,171.6768,171.7158,171.6281,171.6378,7906.0
2023-06-14 12:15:00,176.02,176.16,176.02,176.13,11121.0,171.6281,171.7646,171.6281,171.7353,11121.0
2023-06-14 12:20:00,176.14,176.27,176.12,176.21,13343.0,171.7451,171.8718,171.7256,171.8133,13343.0
2023-06-14 12:25:00,176.21,176.26,176.13,176.26,11234.0,171.8133,171.8621,171.7353,171.8621,11234.0
2023-06-14 12:30:00,176.3,176.4,176.26,176.29,6571.0,171.9011,171.9986,171.8621,171.8913,6571.0
2023-06-14 12:35:00,176.33,176.39,176.26,176.34,6478.0,171.9303,171.9888,171.8621,171.9401,6478.0
2023-06-14 12:40:00,176.36,176.41,176.23,176.25,5722.0,171.9596,172.0083,171.8328,171.8523,5722.0
2023-06-14 12:45:00,176.26,176.37,176.23,176.24,6634.0,171.8621,171.9693,171.8328,171.8426,6634.0
2023-06-14 12:50:00,176.23,176.27,176.13,176.16,7164.0,171.8328,171.8718,171.7353,171.7646,7164.0
2023-06-14 12:55:00,176.16,176.25,176.02,176.25,6249.0,171.7646,171.8523,171.6281,171.8523,6249.0
2023-06-14 13:00:00,176.2,176.2,176.03,176.09,3835.0,171.8036,171.8036,171.6378,171.6963,3835.0
2023-06-14 13:05:00,176.05,176.19,175.99,176.19,12295.0,171.6573,171.7938,171.5988,171.7938,12295.0
2023-06-14 13:10:00,176.18,176.22,175.93,175.97,11303.0,171.7841,171.8231,171.5403,171.5793,11303.0
2023-06-14 13:15:00,175.97,175.99,175.8,175.82,9770.0,171.5793,171.5988,171.4135,171.433,9770.0
2023-06-14 13:20:00,175.84,175.93,175.75,175.92,7891.0,171.4525,171.5403,171.3648,171.5306,7891.0
2023-06-14 13:25:00,175.91,175.92,175.8,175.87,4438.0,171.5208,171.5306,171.4135,171.4818,4438.0
2023-06-14 13:30:00,175.88,175.92,175.76,175.9,4434.0,171.4915,171.5306,171.3745,171.5111,4434.0
2023-06-14 13:35:00,175.89,175.92,175.81,175.88,9239.0,171.5013,171.5306,171.4233,171.4915,9239.0
2023-06-14 13:40:00,175.88,175.92,175.81,175.83,6518.0,171.4915,171.5306,171.4233,171.4428,6518.0
2023-06-14 13:45:00,175.81,175.91,175.77,175.87,5476.0,171.4233,171.5208,171.3843,171.4818,5476.0
2023-06-14 13:50:00,175.86,175.86,175.77,175.82,3338.0,171.472,171.472,171.3843,171.433,3338.0
2023-06-14 13:55:00,175.77,175.87,175.73,175.73,8966.0,171.3843,171.4818,171.3453,171.3453,8966.0
2023-06-14 14:00:00,175.73,175.74,174.58,174.8,17725.0,171.3453,171.355,170.224,170.4385,17725.0
2023-06-14 14:05:00,174.7,174.72,173.65,174.19,19325.0,170.341,170.3605,169.3172,169.8437,19325.0
2023-06-14 14:10:00,174.19,174.43,173.81,174.16,15375.0,169.8437,170.0777,169.4732,169.8145,15375.0
2023-06-14 14:15:00,174.16,174.16,173.6,173.75,16355.0,169.8145,169.8145,169.2684,169.4147,16355.0
2023-06-14 14:20:00,173.65,173.89,173.44,173.51,5708.0,169.3172,169.5512,169.1124,169.1807,5708.0
2023-06-14 14:25:00,173.46,173.86,173.39,173.86,11329.0,169.1319,169.522,169.0637,169.522,11329.0
2023-06-14 14:30:00,173.82,174.19,173.67,173.69,9229.0,169.4829,169.8437,169.3367,169.3562,9229.0
2023-06-14 14:35:00,173.72,174.06,173.63,173.91,30646.0,169.3854,169.717,169.2977,169.5707,30646.0
2023-06-14 14:40:00,173.99,174.77,173.98,174.71,16539.0,169.6487,170.4092,169.639,170.3507,16539.0
2023-06-14 14:45:00,174.8,174.86,174.52,174.81,12059.0,170.4385,170.497,170.1655,170.4482,12059.0
2023-06-14 14:50:00,174.97,175.03,174.46,174.66,12222.0,170.6043,170.6628,170.107,170.302,12222.0
2023-06-14 14:55:00,174.63,174.81,174.5,174.65,11686.0,170.2727,170.4482,170.146,170.2922,11686.0
2023-06-14 15:00:00,174.7,175.08,174.7,175.08,6315.0,170.341,170.7115,170.341,170.7115,6315.0
2023-06-14 15:05:00,175.11,175.86,175.11,175.8,37281.0,170.7408,171.472,170.7408,171.4135,37281.0
2023-06-14 15:10:00,175.81,175.81,175.05,175.05,14769.0,171.4233,171.4233,170.6823,170.6823,14769.0
2023-06-14 15:15:00,174.9,174.92,174.54,174.82,11527.0,170.536,170.5555,170.185,170.458,11527.0
2023-06-14 15:20:00,174.75,175.3,174.67,175.2,14245.0,170.3897,170.926,170.3117,170.8285,14245.0
2023-06-14 15:25:00,175.2,175.46,174.99,175.02,13729.0,170.8285,171.082,170.6238,170.653,13729.0
2023-06-14 15:30:00,175.0,175.19,174.82,175.11,16574.0,170.6335,170.8188,170.458,170.7408,16574.0
2023-06-14 15:35:00,175.07,175.18,174.96,175.02,22687.0,170.7018,170.809,170.5945,170.653,22687.0
2023-06-14 15:40:00,175.07,175.08,174.58,174.62,30699.0,170.7018,170.7115,170.224,170.263,30699.0
2023-06-14 15:45:00,174.64,174.7,174.28,174.36,36043.0,170.2825,170.341,169.9315,170.0095,36043.0
2023-06-14 15:50:00,174.35,174.4,174.01,174.22,53129.0,169.9997,170.0485,169.6682,169.873,53129.0
2023-06-14 15:55:00,174.19,174.55,174.15,174.54,109143.0,169.8437,170.1947,169.8047,170.185,109143.0
2023-06-15 09:30:00,171.41,171.98,170.64,170.9,130270.0,167.1331,167.6889,166.3823,166.6358,130270.0
2023-06-15 09:35:00,170.8,171.72,170.66,171.12,55467.0,166.5383,167.4353,166.4018,166.8503,55467.0
2023-06-15 09:40:00,171.11,171.27,169.56,170.38,100074.0,166.8406,166.9966,165.3292,166.1288,100074.0
2023-06-15 09:45:00,170.47,170.55,169.85,170.54,39706.0,166.2165,166.2945,165.612,166.2848,39706.0
2023-06-15 09:50:00,170.64,171.16,170.57,170.86,35961.0,166.3823,166.8893,166.314,166.5968,35961.0
2023-06-15 09:55:00,170.88,171.14,170.74,171.14,22138.0,166.6163,166.8698,166.4798,166.8698,22138.0
2023-06-15 10:00:00,171.14,171.59,171.14,171.49,53394.0,166.8698,167.3086,166.8698,167.2111,53394.0
2023-06-15 10:05:00,171.53,171.56,170.97,171.48,17229.0,167.2501,167.2793,166.7041,167.2013,17229.0
2023-06-15 10:10:00,171.54,171.78,171.43,171.71,17473.0,167.2598,167.4939,167.1526,167.4256,17473.0
2023-06-15 10:15:00,171.63,171.71,171.1,171.38,25824.0,167.3476,167.4256,166.8308,167.1038,25824.0
2023-06-15 10:20:00,171.45,171.7,171.35,171.59,17599.0,167.1721,167.4158,167.0746,167.3086,17599.0
2023-06-15 10:25:00,171.61,172.15,171.59,172.03,17873.0,167.3281,167.8546,167.3086,167.7376,17873.0
2023-06-15 10:30:00,172.09,172.12,171.7,171.87,12378.0,167.7961,167.8254,167.4158,167.5816,12378.0
2023-06-15 10:35:00,171.85,171.86,171.63,171.72,7141.0,167.5621,167.5719,167.3476,167.4353,7141.0
2023-06-15 10:40:00,171.68,172.08,171.58,172.03,25019.0,167.3963,167.7864,167.2988,167.7376,25019.0
2023-06-15 10:45:00,172.07,172.52,172.04,172.4,12109.0,167.7766,168.2154,167.7474,168.0984,12109.0
2023-06-15 10:50:00,172.36,172.36,172.13,172.23,16395.0,168.0594,168.0594,167.8351,167.9326,16395.0
2023-06-15 10:55:00,172.21,172.41,172.21,172.4,8106.0,167.9131,168.1081,167.9131,168.0984,8106.0
2023-06-15 11:00:00,172.48,172.48,172.17,172.47,13734.0,168.1764,168.1764,167.8741,168.1666,13734.0
2023-06-15 11:05:00,172.44,172.58,172.37,172.47,15177.0,168.1374,168.2739,168.0691,168.1666,15177.0
2023-06-15 11:10:00,172.56,173.03,172.54,173.01,18570.0,168.2544,168.7127,168.2349,168.6932,18570.0
2023-06-15 11:15:00,173.04,173.44,172.97,173.27,25231.0,168.7224,169.1124,168.6542,168.9467,25231.0
2023-06-15 11:20:00,173.34,173.59,173.33,173.47,11428.0,169.0149,169.2587,169.0052,169.1417,11428.0
2023-06-15 11:25:00,173.46,173.6,173.43,173.6,9023.0,169.1319,169.2684,169.1027,169.2684,9023.0
2023-06-15 11:30:00,173.59,173.59,173.22,173.22,16313.0,169.2587,169.2587,168.8979,168.8979,16313.0
2023-06-15 11:35:00,173.24,173.26,172.98,173.25,11623.0,168.9174,168.9369,168.6639,168.9272,11623.0
2023-06-15 11:40:00,173.17,173.29,172.96,172.97,20562.0,168.8492,168.9662,168.6444,168.6542,20562.0
2023-06-15 11:45:00,172.97,173.15,172.81,172.93,17570.0,168.6542,168.8297,168.4982,168.6152,17570.0
2023-06-15 11:50:00,172.89,173.19,172.89,173.16,11261.0,168.5762,168.8687,168.5762,168.8394,11261.0
2023-06-15 11:55:00,173.17,173.19,172.97,173.0,3848.0,168.8492,168.8687,168.6542,168.6834,3848.0
2023-06-15 12:00:00,173.01,173.04,172.9,173.02,8779.0,168.6932,168.7224,168.5859,168.7029,8779.0
2023-06-15 12:05:00,172.99,173.04,172.94,173.03,11267.0,168.6737,168.7224,168.6249,168.7127,11267.0
2023-06-15 12:10:00,173.01,173.03,172.7,172.73,17909.0,168.6932,168.7127,168.3909,168.4201,17909.0
2023-06-15 12:15:00,172.69,172.96,172.69,172.91,10436.0,168.3811,168.6444,168.3811,168.5957,10436.0
2023-06-15 12:20:00,172.89,173.22,172.88,173.18,10247.0,168.5762,168.8979,168.5664,168.8589,10247.0
2023-06-15 12:25:00,173.18,173.2,173.08,173.17,4606.0,168.8589,168.8784,168.7614,168.8492,4606.0
2023-06-15 12:30:00,173.17,173.27,173.08,173.13,10833.0,168.8492,168.9467,168.7614,168.8102,10833.0
2023-06-15 12:35:00,173.14,173.25,173.14,173.19,4856.0,168.8199,168.9272,168.8199,168.8687,4856.0
2023-06-15 12:40:00,173.21,173.39,173.2,173.3,7720.0,168.8882,169.0637,168.8784,168.9759,7720.0
2023-06-15 12:45:00,173.31,173.31,173.15,173.27,4542.0,168.9857,168.9857,168.8297,168.9467,4542.0
2023-06-15 12:50:00,173.23,173.28,173.13,173.15,3823.0,168.9077,168.9564,168.8102,168.8297,3823.0
2023-06-15 12:55:00,173.17,173.45,173.16,173.33,7846.0,168.8492,169.1222,168.8394,169.0052,7846.0
2023-06-15 13:00:00,173.34,173.35,173.2,173.21,1847.0,169.0149,169.0247,168.8784,168.8882,1847.0
2023-06-15 13:05:00,173.2,173.24,172.98,173.0,5326.0,168.8784,168.9174,168.6639,168.6834,5326.0
2023-06-15 13:10:00,173.02,173.06,172.79,172.79,7319.0,168.7029,168.7419,168.4786,168.4786,7319.0
2023-06-15 13:15:00,172.79,172.98,172.73,172.91,13789.0,168.4786,168.6639,168.4201,168.5957,13789.0
2023-06-15 13:20:00,172.96,173.13,172.93,173.08,6416.0,168.6444,168.8102,168.6152,168.7614,6416.0
2023-06-15 13:25:00,173.05,173.27,173.02,173.24,6547.0,168.7322,168.9467,168.7029,168.9174,6547.0
2023-06-15 13:30:00,173.25,173.34,173.16,173.19,5967.0,168.9272,169.0149,168.8394,168.8687,5967.0
2023-06-15 13:35:00,173.17,173.18,172.97,173.02,7311.0,168.8492,168.8589,168.6542,168.7029,7311.0
2023-06-15 13:40:00,172.98,173.14,172.98,173.03,10573.0,168.6639,168.8199,168.6639,168.7127,10573.0
2023-06-15 13:45:00,173.05,173.42,173.0,173.42,11138.0,168.7322,169.0929,168.6834,169.0929,11138.0
2023-06-15 13:50:00,173.38,173.39,173.19,173.21,4247.0,169.0539,169.0637,168.8687,168.8882,4247.0
2023-06-15 13:55:00,173.22,173.81,173.22,173.65,20059.0,168.8979,169.4732,168.8979,169.3172,20059.0
2023-06-15 14:00:00,173.63,173.64,173.45,173.61,7323.0,169.2977,169.3074,169.1222,169.2782,7323.0
2023-06-15 14:05:00,173.61,173.61,173.47,173.57,11408.0,169.2782,169.2782,169.1417,169.2392,11408.0
2023-06-15 14:10:00,173.6,173.75,173.59,173.59,13217.0,169.2684,169.4147,169.2587,169.2587,13217.0
2023-06-15 14:15:00,173.59,173.75,173.35,173.45,24970.0,169.2587,169.4147,169.0247,169.1222,24970.0
2023-06-15 14:20:00,173.4,173.42,173.27,173.41,14215.0,169.0734,169.0929,168.9467,169.0832,14215.0
2023-06-15 14:25:00,173.45,173.5,173.35,173.46,9563.0,169.1222,169.1709,169.0247,169.1319,9563.0
2023-06-15 14:30:00,173.46,173.58,173.42,173.47,4076.0,169.1319,169.2489,169.0929,169.1417,4076.0
2023-06-15 14:35:00,173.5,173.84,173.45,173.69,11148.0,169.1709,169.5025,169.1222,169.3562,11148.0
2023-06-15 14:40:00,173.73,173.95,173.73,173.95,12011.0,169.3952,169.6097,169.3952,169.6097,12011.0
2023-06-15 14:45:00,173.97,174.0,173.85,173.9,11305.0,169.6292,169.6585,169.5122,169.561,11305.0
2023-06-15 14:50:00,173.94,174.32,173.89,174.32,12694.0,169.6,169.9705,169.5512,169.9705,12694.0
2023-06-15 14:55:00,174.34,174.41,174.15,174.31,13378.0,169.99,170.0582,169.8047,169.9607,13378.0
2023-06-15 15:00:00,174.33,174.47,174.09,174.15,7757.0,169.9802,170.1167,169.7462,169.8047,7757.0
2023-06-15 15:05:00,174.22,174.22,173.93,174.14,7254.0,169.873,169.873,169.5902,169.795,7254.0
2023-06-15 15:10:00,174.13,174.43,174.09,174.4,11340.0,169.7852,170.0777,169.7462,170.0485,11340.0
2023-06-15 15:15:00,174.43,174.53,174.11,174.13,12611.0,170.0777,170.1752,169.7657,169.7852,12611.0
2023-06-15 15:20:00,174.12,174.3,174.05,174.06,22951.0,169.7755,169.951,169.7072,169.717,22951.0
2023-06-15 15:25:00,174.07,174.22,173.97,174.22,12002.0,169.7267,169.873,169.6292,169.873,12002.0
2023-06-15 15:30:00,174.22,174.43,174.17,174.4,12360.0,169.873,170.0777,169.8242,170.0485,12360.0
2023-06-15 15:35:00,174.4,174.4,174.03,174.03,12792.0,170.0485,170.0485,169.6877,169.6877,12792.0
2023-06-15 15:40:00,174.04,174.29,173.97,174.16,30272.0,169.6975,169.9412,169.6292,169.8145,30272.0
2023-06-15 15:45:00,174.14,174.4,174.05,174.34,29404.0,169.795,170.0485,169.7072,169.99,29404.0
2023-06-15 15:50:00,174.38,174.47,174.08,174.08,33097.0,170.029,170.1167,169.7365,169.7365,33097.0
2023-06-15 15:55:00,174.04,174.06,173.72,173.91,127128.0,169.6975,169.717,169.3854,169.5707,127128.0
2023-06-16 09:30:00,174.2,174.58,173.03,173.38,778973.0,169.8535,170.224,168.7127,169.0539,778973.0
2023-06-16 09:35:00,173.42,173.96,172.16,172.36,14712.0,169.0929,169.6195,167.8644,168.0594,14712.0
2023-06-16 09:40:00,172.34,172.73,172.12,172.32,24775.0,168.0399,168.4201,167.8254,168.0204,24775.0
2023-06-16 09:45:00,172.28,172.28,171.73,172.03,27081.0,167.9814,167.9814,167.4451,167.7376,27081.0
2023-06-16 09:50:00,172.16,172.7,172.15,172.28,23015.0,167.8644,168.3909,167.8546,167.9814,23015.0
2023-06-16 09:55:00,172.28,172.53,172.01,172.17,23207.0,167.9814,168.2251,167.7181,167.8741,23207.0
2023-06-16 10:00:00,172.21,172.63,172.07,172.59,20763.0,167.9131,168.3226,167.7766,168.2836,20763.0
2023-06-16 10:05:00,172.65,172.83,172.51,172.71,27904.0,168.3421,168.5177,168.2056,168.4006,27904.0
2023-06-16 10:10:00,172.74,172.91,172.54,172.54,19117.0,168.4299,168.5957,168.2349,168.2349,19117.0
2023-06-16 10:15:00,172.52,172.67,172.32,172.45,11036.0,168.2154,168.3616,168.0204,168.1471,11036.0
2023-06-16 10:20:00,172.41,172.8,172.34,172.72,13613.0,168.1081,168.4884,168.0399,168.4104,13613.0
2023-06-16 10:25:00,172.84,172.9,172.6,172.83,13744.0,168.5274,168.5859,168.2934,168.5177,13744.0
2023-06-16 10:30:00,172.83,172.92,172.62,172.8,16053.0,168.5177,168.6054,168.3129,168.4884,16053.0
2023-06-16 10:35:00,172.84,172.84,172.55,172.73,9640.0,168.5274,168.5274,168.2446,168.4201,9640.0
2023-06-16 10:40:00,172.79,172.79,172.36,172.43,8186.0,168.4786,168.4786,168.0594,168.1276,8186.0
2023-06-16 10:45:00,172.3,172.44,172.3,172.36,13630.0,168.0009,168.1374,168.0009,168.0594,13630.0
2023-06-16 10:50:00,172.38,172.71,172.37,172.71,12849.0,168.0789,168.4006,168.0691,168.4006,12849.0
2023-06-16 10:55:00,172.69,172.73,172.55,172.68,8239.0,168.3811,168.4201,168.2446,168.3714,8239.0
2023-06-16 11:00:00,172.66,172.66,172.3,172.38,6096.0,168.3519,168.3519,168.0009,168.0789,6096.0
2023-06-16 11:05:00,172.29,172.49,172.23,172.46,10036.0,167.9911,168.1861,167.9326,168.1569,10036.0
2023-06-16 11:10:00,172.46,172.49,172.4,172.42,36397.0,168.1569,168.1861,168.0984,168.1179,36397.0
2023-06-16 11:15:00,172.44,172.6,172.38,172.4,13383.0,168.1374,168.2934,168.0789,168.0984,13383.0
2023-06-16 11:20:00,172.36,172.42,172.05,172.08,9586.0,168.0594,168.1179,167.7571,167.7864,9586.0
2023-06-16 11:25:00,172.06,172.19,171.77,171.92,18178.0,167.7669,167.8936,167.4841,167.6304,18178.0
2023-06-16 11:30:00,171.99,172.45,171.88,172.27,11686.0,167.6986,168.1471,167.5914,167.9716,11686.0
2023-06-16 11:35:00,172.24,172.39,172.15,172.38,8730.0,167.9424,168.0886,167.8546,168.0789,8730.0
2023-06-16 11:40:00,172.36,172.56,172.35,172.47,9526.0,168.0594,168.2544,168.0496,168.1666,9526.0
2023-06-16 11:45:00,172.43,172.53,172.31,172.42,7850.0,168.1276,168.2251,168.0106,168.1179,7850.0
2023-06-16 11:50:00,172.44,172.47,172.27,172.4,16347.0,168.1374,168.1666,167.9716,168.0984,16347.0
2023-06-16 11:55:00,172.42,172.71,172.4,172.71,9915.0,168.1179,168.4006,168.0984,168.4006,9915.0
2023-06-16 12:00:00,172.75,172.89,172.64,172.86,12203.0,168.4396,168.5762,168.3324,168.5469,12203.0
2023-06-16 12:05:00,172.89,172.95,172.67,172.72,9273.0,168.5762,168.6347,168.3616,168.4104,9273.0
2023-06-16 12:10:00,172.74,172.89,172.73,172.8,9413.0,168.4299,168.5762,168.4201,168.4884,9413.0
2023-06-16 12:15:00,172.83,172.99,172.68,172.88,15074.0,168.5177,168.6737,168.3714,168.5664,15074.0
2023-06-16 12:20:00,172.87,173.06,172.79,173.05,12402.0,168.5567,168.7419,168.4786,168.7322,12402.0
2023-06-16 12:25:00,173.01,173.21,172.98,173.16,9607.0,168.6932,168.8882,168.6639,168.8394,9607.0
2023-06-16 12:30:00,173.15,173.4,173.13,173.38,3931.0,168.8297,169.0734,168.8102,169.0539,3931.0
2023-06-16 12:35:00,173.37,173.41,173.18,173.22,7034.0,169.0442,169.0832,168.8589,168.8979,7034.0
2023-06-16 12:40:00,173.22,173.23,173.08,173.09,10030.0,168.8979,168.9077,168.7614,168.7712,10030.0
2023-06-16 12:45:00,173.09,173.22,173.0,173.21,8857.0,168.7712,168.8979,168.6834,168.8882,8857.0
2023-06-16 12:50:00,173.15,173.38,173.13,173.33,6985.0,168.8297,169.0539,168.8102,169.0052,6985.0
2023-06-16 12:55:00,173.28,173.33,173.18,173.22,5024.0,168.9564,169.0052,168.8589,168.8979,5024.0
2023-06-16 13:00:00,173.27,173.27,173.12,173.17,11829.0,168.9467,168.9467,168.8004,168.8492,11829.0
2023-06-16 13:05:00,173.23,173.23,172.92,172.96,6096.0,168.9077,168.9077,168.6054,168.6444,6096.0
2023-06-16 13:10:00,172.96,172.97,172.76,172.79,6746.0,168.6444,168.6542,168.4494,168.4786,6746.0
2023-06-16 13:15:00,172.82,172.9,172.75,172.86,7326.0,168.5079,168.5859,168.4396,168.5469,7326.0
2023-06-16 13:20:00,172.83,172.83,172.64,172.74,11701.0,168.5177,168.5177,168.3324,168.4299,11701.0
2023-06-16 13:25:00,172.74,172.75,172.5,172.5,5867.0,168.4299,168.4396,168.1959,168.1959,5867.0
2023-06-16 13:30:00,172.52,172.56,172.39,172.44,11105.0,168.2154,168.2544,168.0886,168.1374,11105.0
2023-06-16 13:35:00,172.43,172.52,172.24,172.28,6706.0,168.1276,168.2154,167.9424,167.9814,6706.0
2023-06-16 13:40:00,172.3,172.41,172.22,172.38,12802.0,168.0009,168.1081,167.9229,168.0789,12802.0
2023-06-16 13:45:00,172.4,172.59,172.4,172.55,10406.0,168.0984,168.2836,168.0984,168.2446,10406.0
2023-06-16 13:50:00,172.51,172.69,172.51,172.63,7548.0,168.2056,168.3811,168.2056,168.3226,7548.0
2023-06-16 13:55:00,172.63,172.68,172.51,172.6,5936.0,168.3226,168.3714,168.2056,168.2934,5936.0
2023-06-16 14:00:00,172.58,172.64,172.38,172.43,23235.0,168.2739,168.3324,168.0789,168.1276,23235.0
2023-06-16 14:05:00,172.41,172.54,172.37,172.45,14271.0,168.1081,168.2349,168.0691,168.1471,14271.0
2023-06-16 14:10:00,172.42,172.48,172.17,172.19,8592.0,168.1179,168.1764,167.8741,167.8936,8592.0
2023-06-16 14:15:00,172.19,172.26,172.17,172.22,15666.0,167.8936,167.9619,167.8741,167.9229,15666.0
2023-06-16 14:20:00,172.2,172.21,172.1,172.17,14263.0,167.9034,167.9131,167.8059,167.8741,14263.0
2023-06-16 14:25:00,172.19,172.24,172.13,172.22,9814.0,167.8936,167.9424,167.8351,167.9229,9814.0
2023-06-16 14:30:00,172.24,172.32,172.05,172.13,13020.0,167.9424,168.0204,167.7571,167.8351,13020.0
2023-06-16 14:35:00,172.14,172.39,172.13,172.39,8339.0,167.8449,168.0886,167.8351,168.0886,8339.0
2023-06-16 14:40:00,172.39,172.41,172.15,172.24,10720.0,168.0886,168.1081,167.8546,167.9424,10720.0
2023-06-16 14:45:00,172.26,172.29,172.14,172.16,10401.0,167.9619,167.9911,167.8449,167.8644,10401.0
2023-06-16 14:50:00,172.16,172.25,172.06,172.1,8459.0,167.8644,167.9521,167.7669,167.8059,8459.0
2023-06-16 14:55:00,172.09,172.09,171.96,172.05,16029.0,167.7961,167.7961,167.6694,167.7571,16029.0
2023-06-16 15:00:00,172.06,172.12,171.88,171.93,20816.0,167.7669,167.8254,167.5914,167.6401,20816.0
2023-06-16 15:05:00,171.92,171.98,171.8,171.88,13704.0,167.6304,167.6889,167.5134,167.5914,13704.0
2023-06-16 15:10:00,171.88,171.88,171.55,171.61,33873.0,167.5914,167.5914,167.2696,167.3281,33873.0
2023-06-16 15:15:00,171.59,171.9,171.56,171.89,16507.0,167.3086,167.6109,167.2793,167.6011,16507.0
2023-06-16 15:20:00,171.88,172.11,171.88,172.11,14772.0,167.5914,167.8156,167.5914,167.8156,14772.0
2023-06-16 15:25:00,172.09,172.09,171.72,171.77,17083.0,167.7961,167.7961,167.4353,167.4841,17083.0
2023-06-16 15:30:00,171.73,171.99,171.73,171.89,19819.0,167.4451,167.6986,167.4451,167.6011,19819.0
2023-06-16 15:35:00,171.92,172.16,171.89,172.08,34130.0,167.6304,167.8644,167.6011,167.7864,34130.0
2023-06-16 15:40:00,172.09,172.13,171.94,172.04,35490.0,167.7961,167.8351,167.6499,167.7474,35490.0
2023-06-16 15:45:00,172.04,172.51,172.01,172.5,45028.0,167.7474,168.2056,167.7181,168.1959,45028.0
2023-06-16 15:50:00,172.56,172.86,172.24,172.25,85090.0,168.2544,168.5469,167.9424,167.9521,85090.0
2023-06-16 15:55:00,172.24,172.51,172.01,172.26,246896.0,167.9424,168.2056,167.7181,167.9619,246896.0
2023-06-20 09:30:00,171.0,171.22,169.84,170.13,122034.0,166.7333,166.9478,165.6023,165.885,122034.0
2023-06-20 09:35:00,170.15,170.83,170.13,170.43,25509.0,165.9045,166.5676,165.885,166.1775,25509.0
2023-06-20 09:40:00,170.49,170.79,170.02,170.52,25466.0,166.236,166.5286,165.7778,166.2653,25466.0
2023-06-20 09:45:00,170.55,170.55,170.02,170.31,14065.0,166.2945,166.2945,165.7778,166.0605,14065.0
2023-06-20 09:50:00,170.28,170.87,170.23,170.32,19726.0,166.0313,166.6066,165.9825,166.0703,19726.0
2023-06-20 09:55:00,170.29,170.5,170.09,170.16,14041.0,166.041,166.2458,165.846,165.9143,14041.0
2023-06-20 10:00:00,170.1,170.22,169.83,169.83,36113.0,165.8558,165.9728,165.5925,165.5925,36113.0
2023-06-20 10:05:00,169.78,170.08,169.72,169.76,63114.0,165.5438,165.8363,165.4853,165.5243,63114.0
2023-06-20 10:10:00,169.77,169.93,169.55,169.6,38432.0,165.534,165.69,165.3195,165.3682,38432.0
2023-06-20 10:15:00,169.63,169.7,169.04,169.21,35685.0,165.3975,165.4657,164.8222,164.988,35685.0
2023-06-20 10:20:00,169.24,169.25,168.78,168.83,28189.0,165.0172,165.027,164.5687,164.6175,28189.0
2023-06-20 10:25:00,168.86,168.87,168.35,168.5,31226.0,164.6467,164.6565,164.1494,164.2957,31226.0
2023-06-20 10:30:00,168.45,168.9,168.33,168.79,7556.0,164.2469,164.6857,164.1299,164.5785,7556.0
2023-06-20 10:35:00,168.76,169.0,168.69,168.83,17516.0,164.5492,164.7832,164.481,164.6175,17516.0
2023-06-20 10:40:00,168.79,169.02,168.69,168.77,15083.0,164.5785,164.8027,164.481,164.559,15083.0
2023-06-20 10:45:00,168.77,168.99,168.76,168.92,9610.0,164.559,164.7735,164.5492,164.7052,9610.0
2023-06-20 10:50:00,168.88,169.1,168.79,168.9,10695.0,164.6662,164.8807,164.5785,164.6857,10695.0
2023-06-20 10:55:00,168.88,169.19,168.74,169.18,13074.0,164.6662,164.9685,164.5297,164.9587,13074.0
2023-06-20 11:00:00,169.16,169.29,169.08,169.13,16787.0,164.9392,165.066,164.8612,164.91,16787.0
2023-06-20 11:05:00,169.14,169.26,168.99,169.16,13824.0,164.9197,165.0367,164.7735,164.9392,13824.0
2023-06-20 11:10:00,169.15,169.22,169.05,169.21,8207.0,164.9295,164.9977,164.832,164.988,8207.0
2023-06-20 11:15:00,169.25,169.25,169.07,169.15,24740.0,165.027,165.027,164.8515,164.9295,24740.0
2023-06-20 11:20:00,169.15,169.3,169.06,169.22,6838.0,164.9295,165.0757,164.8417,164.9977,6838.0
2023-06-20 11:25:00,169.19,169.2,169.06,169.06,4697.0,164.9685,164.9782,164.8417,164.8417,4697.0
2023-06-20 11:30:00,169.09,169.4,169.06,169.28,10389.0,164.871,165.1732,164.8417,165.0562,10389.0
2023-06-20 11:35:00,169.32,169.53,169.31,169.53,7659.0,165.0952,165.3,165.0855,165.3,7659.0
2023-06-20 11:40:00,169.56,169.56,169.25,169.27,9362.0,165.3292,165.3292,165.027,165.0465,9362.0
2023-06-20 11:45:00,169.24,169.62,169.19,169.61,8602.0,165.0172,165.3877,164.9685,165.378,8602.0
2023-06-20 11:50:00,169.58,169.62,169.42,169.54,9897.0,165.3487,165.3877,165.1927,165.3097,9897.0
2023-06-20 11:55:00,169.57,169.79,169.52,169.52,4736.0,165.339,165.5535,165.2902,165.2902,4736.0
2023-06-20 12:00:00,169.53,169.56,169.26,169.26,5723.0,165.3,165.3292,165.0367,165.0367,5723.0
2023-06-20 12:05:00,169.31,169.35,169.19,169.23,6880.0,165.0855,165.1245,164.9685,165.0075,6880.0
2023-06-20 12:10:00,169.29,169.5,169.26,169.43,13013.0,165.066,165.2707,165.0367,165.2025,13013.0
2023-06-20 12:15:00,169.36,169.42,169.24,169.24,9311.0,165.1342,165.1927,165.0172,165.0172,9311.0
2023-06-20 12:20:00,169.24,169.45,169.22,169.45,9092.0,165.0172,165.222,164.9977,165.222,9092.0
2023-06-20 12:25:00,169.47,169.55,169.45,169.46,9164.0,165.2415,165.3195,165.222,165.2317,9164.0
2023-06-20 12:30:00,169.49,169.51,169.31,169.33,6041.0,165.261,165.2805,165.0855,165.105,6041.0
2023-06-20 12:35:00,169.34,169.63,169.32,169.57,11299.0,165.1147,165.3975,165.0952,165.339,11299.0
2023-06-20 12:40:00,169.6,169.79,169.55,169.57,15000.0,165.3682,165.5535,165.3195,165.339,15000.0
2023-06-20 12:45:00,169.56,169.67,169.56,169.61,10053.0,165.3292,165.4365,165.3292,165.378,10053.0
2023-06-20 12:50:00,169.62,169.63,169.38,169.48,11963.0,165.3877,165.3975,165.1537,165.2512,11963.0
2023-06-20 12:55:00,169.54,169.6,169.42,169.6,8468.0,165.3097,165.3682,165.1927,165.3682,8468.0
2023-06-20 13:00:00,169.59,169.64,169.5,169.59,16864.0,165.3585,165.4072,165.2707,165.3585,16864.0
2023-06-20 13:05:00,169.57,169.57,169.3,169.36,7607.0,165.339,165.339,165.0757,165.1342,7607.0
2023-06-20 13:10:00,169.31,169.38,169.26,169.38,9977.0,165.0855,165.1537,165.0367,165.1537,9977.0
2023-06-20 13:15:00,169.4,169.49,169.38,169.42,6319.0,165.1732,165.261,165.1537,165.1927,6319.0
2023-06-20 13:20:00,169.46,169.59,169.45,169.55,10639.0,165.2317,165.3585,165.222,165.3195,10639.0
2023-06-20 13:25:00,169.56,169.57,169.36,169.41,11323.0,165.3292,165.339,165.1342,165.183,11323.0
2023-06-20 13:30:00,169.43,169.46,169.3,169.34,13560.0,165.2025,165.2317,165.0757,165.1147,13560.0
2023-06-20 13:35:00,169.34,169.39,169.23,169.33,11804.0,165.1147,165.1635,165.0075,165.105,11804.0
2023-06-20 13:40:00,169.33,169.54,169.32,169.4,12322.0,165.105,165.3097,165.0952,165.1732,12322.0
2023-06-20 13:45:00,169.41,169.5,169.41,169.44,10066.0,165.183,165.2707,165.183,165.2122,10066.0
2023-06-20 13:50:00,169.5,169.54,169.37,169.41,11141.0,165.2707,165.3097,165.144,165.183,11141.0
2023-06-20 13:55:00,169.39,169.42,169.28,169.34,8444.0,165.1635,165.1927,165.0562,165.1147,8444.0
2023-06-20 14:00:00,169.32,169.47,169.32,169.43,10304.0,165.0952,165.2415,165.0952,165.2025,10304.0
2023-06-20 14:05:00,169.45,169.45,169.36,169.36,8560.0,165.222,165.222,165.1342,165.1342,8560.0
2023-06-20 14:10:00,169.36,169.38,169.29,169.36,7819.0,165.1342,165.1537,165.066,165.1342,7819.0
2023-06-20 14:15:00,169.36,169.44,169.31,169.4,8886.0,165.1342,165.2122,165.0855,165.1732,8886.0
2023-06-20 14:20:00,169.41,169.46,169.26,169.44,13401.0,165.183,165.2317,165.0367,165.2122,13401.0
2023-06-20 14:25:00,169.44,169.49,169.36,169.43,7826.0,165.2122,165.261,165.1342,165.2025,7826.0
2023-06-20 14:30:00,169.42,169.46,169.39,169.43,6181.0,165.1927,165.2317,165.1635,165.2025,6181.0
2023-06-20 14:35:00,169.42,169.48,169.31,169.45,6001.0,165.1927,165.2512,165.0855,165.222,6001.0
2023-06-20 14:40:00,169.48,169.48,169.24,169.39,14382.0,165.2512,165.2512,165.0172,165.1635,14382.0
2023-06-20 14:45:00,169.39,169.47,169.31,169.37,11307.0,165.1635,165.2415,165.0855,165.144,11307.0
2023-06-20 14:50:00,169.36,169.47,169.3,169.4,10841.0,165.1342,165.2415,165.0757,165.1732,10841.0
2023-06-20 14:55:00,169.46,169.52,169.32,169.37,8066.0,165.2317,165.2902,165.0952,165.144,8066.0
2023-06-20 15:00:00,169.37,169.41,169.28,169.34,13066.0,165.144,165.183,165.0562,165.1147,13066.0
2023-06-20 15:05:00,169.34,169.38,169.24,169.34,9606.0,165.1147,165.1537,165.0172,165.1147,9606.0
2023-06-20 15:10:00,169.3,169.35,169.25,169.31,11954.0,165.0757,165.1245,165.027,165.0855,11954.0
2023-06-20 15:15:00,169.31,169.31,169.15,169.27,13964.0,165.0855,165.0855,164.9295,165.0465,13964.0
2023-06-20 15:20:00,169.27,169.28,169.19,169.22,14186.0,165.0465,165.0562,164.9685,164.9977,14186.0
2023-06-20 15:25:00,169.22,169.34,169.22,169.33,13604.0,164.9977,165.1147,164.9977,165.105,13604.0
2023-06-20 15:30:00,169.33,169.42,169.2,169.21,16358.0,165.105,165.1927,164.9782,164.988,16358.0
2023-06-20 15:35:00,169.2,169.38,169.18,169.36,19283.0,164.9782,165.1537,164.9587,165.1342,19283.0
2023-06-20 15:40:00,169.35,169.35,169.17,169.23,20945.0,165.1245,165.1245,164.949,165.0075,20945.0
2023-06-20 15:45:00,169.23,169.33,169.14,169.33,29240.0,165.0075,165.105,164.9197,165.105,29240.0
2023-06-20 15:50:00,169.34,169.59,169.33,169.45,48710.0,165.1147,165.3585,165.105,165.222,48710.0
2023-06-20 15:55:00,169.43,169.67,169.35,169.38,112153.0,165.2025,165.4365,165.1245,165.1537,112153.0
2023-06-21 09:30:00,169.1,169.1,167.74,167.86,94675.0,164.8807,164.8807,163.5547,163.6717,94675.0
2023-06-21 09:35:00,167.94,168.31,167.85,168.09,33796.0,163.7497,164.1104,163.6619,163.8959,33796.0
2023-06-21 09:40:00,168.13,168.74,168.02,168.63,37311.0,163.9349,164.5297,163.8277,164.4224,37311.0
2023-06-21 09:45:00,168.64,168.81,168.41,168.6,14509.0,164.4322,164.598,164.2079,164.3932,14509.0
2023-06-21 09:50:00,168.61,168.62,168.13,168.3,14738.0,164.4029,164.4127,163.9349,164.1007,14738.0
2023-06-21 09:55:00,168.29,168.33,167.84,168.1,24604.0,164.0909,164.1299,163.6522,163.9057,24604.0
2023-06-21 10:00:00,168.12,168.24,167.91,167.99,15185.0,163.9252,164.0422,163.7204,163.7984,15185.0
2023-06-21 10:05:00,168.0,168.18,167.82,167.84,11968.0,163.8082,163.9837,163.6327,163.6522,11968.0
2023-06-21 10:10:00,167.86,168.02,167.77,167.92,18189.0,163.6717,163.8277,163.5839,163.7302,18189.0
2023-06-21 10:15:00,167.87,168.38,167.87,168.16,16795.0,163.6814,164.1787,163.6814,163.9642,16795.0
2023-06-21 10:20:00,168.17,168.2,167.85,167.87,17077.0,163.9739,164.0032,163.6619,163.6814,17077.0
2023-06-21 10:25:00,167.88,167.88,167.58,167.72,42317.0,163.6912,163.6912,163.3986,163.5352,42317.0
2023-06-21 10:30:00,167.73,168.05,167.73,167.97,11726.0,163.5449,163.8569,163.5449,163.7789,11726.0
2023-06-21 10:35:00,167.95,168.02,167.7,167.8,27120.0,163.7594,163.8277,163.5157,163.6132,27120.0
2023-06-21 10:40:00,167.82,168.0,167.66,167.68,10219.0,163.6327,163.8082,163.4767,163.4962,10219.0
2023-06-21 10:45:00,167.65,167.78,167.64,167.68,12046.0,163.4669,163.5937,163.4571,163.4962,12046.0
2023-06-21 10:50:00,167.65,167.73,167.07,167.25,39859.0,163.4669,163.5449,162.9014,163.0769,39859.0
2023-06-21 10:55:00,167.25,167.81,167.25,167.8,16339.0,163.0769,163.6229,163.0769,163.6132,16339.0
2023-06-21 11:00:00,167.84,168.02,167.6,167.6,8792.0,163.6522,163.8277,163.4181,163.4181,8792.0
2023-06-21 11:05:00,167.62,167.67,167.07,167.18,19450.0,163.4376,163.4864,162.9014,163.0086,19450.0
2023-06-21 11:10:00,167.16,167.31,167.02,167.07,40614.0,162.9891,163.1354,162.8526,162.9014,40614.0
2023-06-21 11:15:00,167.06,167.19,166.95,167.12,24813.0,162.8916,163.0184,162.7844,162.9501,24813.0
2023-06-21 11:20:00,167.13,167.58,167.13,167.4,10437.0,162.9599,163.3986,162.9599,163.2231,10437.0
2023-06-21 11:25:00,167.44,167.73,167.4,167.72,6305.0,163.2621,163.5449,163.2231,163.5352,6305.0
2023-06-21 11:30:00,167.71,167.81,167.65,167.74,11750.0,163.5254,163.6229,163.4669,163.5547,11750.0
2023-06-21 11:35:00,167.73,167.93,167.73,167.82,8326.0,163.5449,163.7399,163.5449,163.6327,8326.0
2023-06-21 11:40:00,167.86,168.09,167.84,167.88,12760.0,163.6717,163.8959,163.6522,163.6912,12760.0
2023-06-21 11:45:00,167.84,167.98,167.71,167.78,7730.0,163.6522,163.7887,163.5254,163.5937,7730.0
2023-06-21 11:50:00,167.75,167.76,167.55,167.55,11685.0,163.5644,163.5742,163.3694,163.3694,11685.0
2023-06-21 11:55:00,167.54,167.72,167.53,167.64,11354.0,163.3596,163.5352,163.3499,163.4571,11354.0
2023-06-21 12:00:00,167.63,167.8,167.61,167.72,9807.0,163.4474,163.6132,163.4279,163.5352,9807.0
2023-06-21 12:05:00,167.73,167.88,167.73,167.87,6268.0,163.5449,163.6912,163.5449,163.6814,6268.0
2023-06-21 12:10:00,167.87,167.89,167.64,167.67,8101.0,163.6814,163.7009,163.4571,163.4864,8101.0
2023-06-21 12:15:00,167.69,167.93,167.69,167.81,9415.0,163.5059,163.7399,163.5059,163.6229,9415.0
2023-06-21 12:20:00,167.83,167.86,167.72,167.81,6826.0,163.6424,163.6717,163.5352,163.6229,6826.0
2023-06-21 12:25:00,167.82,167.86,167.66,167.86,9440.0,163.6327,163.6717,163.4767,163.6717,9440.0
2023-06-21 12:30:00,167.89,167.93,167.69,167.69,8310.0,163.7009,163.7399,163.5059,163.5059,8310.0
2023-06-21 12:35:00,167.66,167.73,167.62,167.65,6386.0,163.4767,163.5449,163.4376,163.4669,6386.0
2023-06-21 12:40:00,167.63,167.67,167.57,167.57,9317.0,163.4474,163.4864,163.3889,163.3889,9317.0
2023-06-21 12:45:00,167.56,167.56,167.43,167.48,7820.0,163.3791,163.3791,163.2524,163.3011,7820.0
2023-06-21 12:50:00,167.45,167.58,167.26,167.36,13208.0,163.2719,163.3986,163.0866,163.1841,13208.0
2023-06-21 12:55:00,167.34,167.4,167.12,167.32,11326.0,163.1646,163.2231,162.9501,163.1451,11326.0
2023-06-21 13:00:00,167.31,167.52,167.26,167.48,7313.0,163.1354,163.3401,163.0866,163.3011,7313.0
2023-06-21 13:05:00,167.48,167.71,167.48,167.68,8281.0,163.3011,163.5254,163.3011,163.4962,8281.0
2023-06-21 13:10:00,167.72,167.8,167.63,167.66,12449.0,163.5352,163.6132,163.4474,163.4767,12449.0
2023-06-21 13:15:00,167.67,167.74,167.64,167.7,2709.0,163.4864,163.5547,163.4571,163.5157,2709.0
2023-06-21 13:20:00,167.71,167.83,167.71,167.72,10821.0,163.5254,163.6424,163.5254,163.5352,10821.0
2023-06-21 13:25:00,167.76,167.87,167.73,167.85,6766.0,163.5742,163.6814,163.5449,163.6619,6766.0
2023-06-21 13:30:00,167.84,167.9,167.77,167.88,7588.0,163.6522,163.7107,163.5839,163.6912,7588.0
2023-06-21 13:35:00,167.93,168.01,167.79,168.01,8000.0,163.7399,163.8179,163.6034,163.8179,8000.0
2023-06-21 13:40:00,167.97,168.02,167.89,167.97,7375.0,163.7789,163.8277,163.7009,163.7789,7375.0
2023-06-21 13:45:00,167.99,168.15,167.99,168.09,3914.0,163.7984,163.9544,163.7984,163.8959,3914.0
2023-06-21 13:50:00,168.12,168.22,168.1,168.21,3577.0,163.9252,164.0227,163.9057,164.0129,3577.0
2023-06-21 13:55:00,168.18,168.3,168.14,168.28,4677.0,163.9837,164.1007,163.9447,164.0812,4677.0
2023-06-21 14:00:00,168.28,168.43,168.24,168.4,4216.0,164.0812,164.2274,164.0422,164.1982,4216.0
2023-06-21 14:05:00,168.42,168.5,168.39,168.39,3221.0,164.2177,164.2957,164.1884,164.1884,3221.0
2023-06-21 14:10:00,168.37,168.48,168.36,168.44,2806.0,164.1689,164.2762,164.1592,164.2372,2806.0
2023-06-21 14:15:00,168.47,168.6,168.46,168.6,6254.0,164.2664,164.3932,164.2567,164.3932,6254.0
2023-06-21 14:20:00,168.64,168.68,168.57,168.68,5467.0,164.4322,164.4712,164.3639,164.4712,5467.0
2023-06-21 14:25:00,168.67,168.74,168.59,168.64,12600.0,164.4614,164.5297,164.3834,164.4322,12600.0
2023-06-21 14:30:00,168.66,168.75,168.64,168.65,7650.0,164.4517,164.5395,164.4322,164.4419,7650.0
2023-06-21 14:35:00,168.63,168.7,168.62,168.7,3419.0,164.4224,164.4907,164.4127,164.4907,3419.0
2023-06-21 14:40:00,168.67,168.73,168.57,168.69,4553.0,164.4614,164.52,164.3639,164.481,4553.0
2023-06-21 14:45:00,168.7,168.75,168.59,168.62,12265.0,164.4907,164.5395,164.3834,164.4127,12265.0
2023-06-21 14:50:00,168.66,168.92,168.65,168.83,10621.0,164.4517,164.7052,164.4419,164.6175,10621.0
2023-06-21 14:55:00,168.75,168.83,168.68,168.76,6061.0,164.5395,164.6175,164.4712,164.5492,6061.0
2023-06-21 15:00:00,168.7,168.7,168.45,168.45,7979.0,164.4907,164.4907,164.2469,164.2469,7979.0
2023-06-21 15:05:00,168.45,168.45,168.3,168.34,8812.0,164.2469,164.2469,164.1007,164.1397,8812.0
2023-06-21 15:10:00,168.34,168.45,168.29,168.45,13098.0,164.1397,164.2469,164.0909,164.2469,13098.0
2023-06-21 15:15:00,168.42,168.47,168.36,168.41,5252.0,164.2177,164.2664,164.1592,164.2079,5252.0
2023-06-21 15:20:00,168.35,168.4,168.31,168.36,21570.0,164.1494,164.1982,164.1104,164.1592,21570.0
2023-06-21 15:25:00,168.37,168.37,168.11,168.11,11711.0,164.1689,164.1689,163.9154,163.9154,11711.0
2023-06-21 15:30:00,168.11,168.17,167.87,167.89,12477.0,163.9154,163.9739,163.6814,163.7009,12477.0
2023-06-21 15:35:00,167.85,167.9,167.63,167.74,25220.0,163.6619,163.7107,163.4474,163.5547,25220.0
2023-06-21 15:40:00,167.8,168.2,167.79,168.14,14407.0,163.6132,164.0032,163.6034,163.9447,14407.0
2023-06-21 15:45:00,168.13,168.35,168.13,168.31,24835.0,163.9349,164.1494,163.9349,164.1104,24835.0
2023-06-21 15:50:00,168.34,168.42,168.11,168.2,25172.0,164.1397,164.2177,163.9154,164.0032,25172.0
2023-06-21 15:55:00,168.23,168.23,167.87,167.89,71372.0,164.0324,164.0324,163.6814,163.7009,71372.0
2023-06-22 09:30:00,167.28,167.55,165.85,165.92,79359.0,163.1061,163.3694,161.7118,161.7801,79359.0
2023-06-22 09:35:00,165.95,165.99,165.22,165.85,61719.0,161.8093,161.8483,161.0975,161.7118,61719.0
2023-06-22 09:40:00,165.74,165.91,165.25,165.74,27975.0,161.6046,161.7703,161.1268,161.6046,27975.0
2023-06-22 09:45:00,165.8,166.38,165.6,166.33,16042.0,161.6631,162.2286,161.4681,162.1798,16042.0
2023-06-22 09:50:00,166.31,167.3,166.27,167.11,40348.0,162.1603,163.1256,162.1213,162.9404,40348.0
2023-06-22 09:55:00,167.06,167.57,167.05,167.43,29295.0,162.8916,163.3889,162.8819,163.2524,29295.0
2023-06-22 10:00:00,167.46,167.65,167.34,167.52,24780.0,163.2816,163.4669,163.1646,163.3401,24780.0
2023-06-22 10:05:00,167.56,167.88,167.46,167.79,29348.0,163.3791,163.6912,163.2816,163.6034,29348.0
2023-06-22 10:10:00,167.75,168.27,167.75,168.1,34376.0,163.5644,164.0714,163.5644,163.9057,34376.0
2023-06-22 10:15:00,168.13,168.5,168.1,168.27,21941.0,163.9349,164.2957,163.9057,164.0714,21941.0
2023-06-22 10:20:00,168.3,168.31,168.12,168.16,16861.0,164.1007,164.1104,163.9252,163.9642,16861.0
2023-06-22 10:25:00,168.19,168.34,168.14,168.31,33343.0,163.9934,164.1397,163.9447,164.1104,33343.0
2023-06-22 10:30:00,168.29,168.43,168.21,168.43,74441.0,164.0909,164.2274,164.0129,164.2274,74441.0
2023-06-22 10:35:00,168.39,168.39,167.73,167.76,13562.0,164.1884,164.1884,163.5449,163.5742,13562.0
2023-06-22 10:40:00,167.77,167.84,167.49,167.5,17741.0,163.5839,163.6522,163.3109,163.3206,17741.0
2023-06-22 10:45:00,167.5,167.8,167.45,167.8,8877.0,163.3206,163.6132,163.2719,163.6132,8877.0
2023-06-22 10:50:00,167.82,168.0,167.64,167.64,16655.0,163.6327,163.8082,163.4571,163.4571,16655.0
2023-06-22 10:55:00,167.61,167.67,167.5,167.62,9850.0,163.4279,163.4864,163.3206,163.4376,9850.0
2023-06-22 11:00:00,167.64,168.01,167.64,167.78,11288.0,163.4571,163.8179,163.4571,163.5937,11288.0
2023-06-22 11:05:00,167.74,167.94,167.53,167.53,4791.0,163.5547,163.7497,163.3499,163.3499,4791.0
2023-06-22 11:10:00,167.55,167.55,167.09,167.21,19252.0,163.3694,163.3694,162.9209,163.0379,19252.0
2023-06-22 11:15:00,167.16,167.45,167.1,167.39,7550.0,162.9891,163.2719,162.9306,163.2134,7550.0
2023-06-22 11:20:00,167.42,167.51,167.21,167.34,9473.0,163.2426,163.3304,163.0379,163.1646,9473.0
2023-06-22 11:25:00,167.37,167.76,167.37,167.72,12192.0,163.1939,163.5742,163.1939,163.5352,12192.0
2023-06-22 11:30:00,167.71,167.83,167.63,167.8,7683.0,163.5254,163.6424,163.4474,163.6132,7683.0
2023-06-22 11:35:00,167.76,167.94,167.76,167.83,15186.0,163.5742,163.7497,163.5742,163.6424,15186.0
2023-06-22 11:40:00,167.81,167.88,167.8,167.84,10254.0,163.6229,163.6912,163.6132,163.6522,10254.0
2023-06-22 11:45:00,167.89,168.0,167.82,167.85,8775.0,163.7009,163.8082,163.6327,163.6619,8775.0
2023-06-22 11:50:00,167.86,167.96,167.67,167.67,9819.0,163.6717,163.7692,163.4864,163.4864,9819.0
2023-06-22 11:55:00,167.66,167.83,167.6,167.83,8754.0,163.4767,163.6424,163.4181,163.6424,8754.0
2023-06-22 12:00:00,167.82,167.83,167.49,167.63,21969.0,163.6327,163.6424,163.3109,163.4474,21969.0
2023-06-22 12:05:00,167.63,167.63,167.43,167.5,16019.0,163.4474,163.4474,163.2524,163.3206,16019.0
2023-06-22 12:10:00,167.51,167.66,167.46,167.53,8685.0,163.3304,163.4767,163.2816,163.3499,8685.0
2023-06-22 12:15:00,167.56,167.72,167.49,167.61,10257.0,163.3791,163.5352,163.3109,163.4279,10257.0
2023-06-22 12:20:00,167.59,167.73,167.54,167.73,11518.0,163.4084,163.5449,163.3596,163.5449,11518.0
2023-06-22 12:25:00,167.74,167.74,167.58,167.66,7811.0,163.5547,163.5547,163.3986,163.4767,7811.0
2023-06-22 12:30:00,167.68,167.8,167.61,167.8,22816.0,163.4962,163.6132,163.4279,163.6132,22816.0
2023-06-22 12:35:00,167.79,167.84,167.62,167.64,25988.0,163.6034,163.6522,163.4376,163.4571,25988.0
2023-06-22 12:40:00,167.64,167.72,167.56,167.56,7036.0,163.4571,163.5352,163.3791,163.3791,7036.0
2023-06-22 12:45:00,167.56,167.66,167.42,167.44,10340.0,163.3791,163.4767,163.2426,163.2621,10340.0
2023-06-22 12:50:00,167.41,167.48,167.38,167.44,8935.0,163.2329,163.3011,163.2036,163.2621,8935.0
2023-06-22 12:55:00,167.47,167.58,167.46,167.58,7640.0,163.2914,163.3986,163.2816,163.3986,7640.0
2023-06-22 13:00:00,167.55,167.58,167.17,167.2,11277.0,163.3694,163.3986,162.9989,163.0281,11277.0
2023-06-22 13:05:00,167.19,167.47,167.19,167.26,9031.0,163.0184,163.2914,163.0184,163.0866,9031.0
2023-06-22 13:10:00,167.25,167.48,167.25,167.44,16560.0,163.0769,163.3011,163.0769,163.2621,16560.0
2023-06-22 13:15:00,167.42,167.5,167.39,167.5,8125.0,163.2426,163.3206,163.2134,163.3206,8125.0
2023-06-22 13:20:00,167.49,167.6,167.45,167.59,8297.0,163.3109,163.4181,163.2719,163.4084,8297.0
2023-06-22 13:25:00,167.6,167.67,167.57,167.63,7343.0,163.4181,163.4864,163.3889,163.4474,7343.0
2023-06-22 13:30:00,167.66,167.66,167.47,167.47,11869.0,163.4767,163.4767,163.2914,163.2914,11869.0
2023-06-22 13:35:00,167.51,167.51,167.38,167.49,7992.0,163.3304,163.3304,163.2036,163.3109,7992.0
2023-06-22 13:40:00,167.46,167.65,167.46,167.65,9233.0,163.2816,163.4669,163.2816,163.4669,9233.0
2023-06-22 13:45:00,167.65,167.72,167.55,167.63,7389.0,163.4669,163.5352,163.3694,163.4474,7389.0
2023-06-22 13:50:00,167.62,167.72,167.59,167.66,10323.0,163.4376,163.5352,163.4084,163.4767,10323.0
2023-06-22 13:55:00,167.71,167.8,167.71,167.75,9095.0,163.5254,163.6132,163.5254,163.5644,9095.0
2023-06-22 14:00:00,167.77,167.86,167.72,167.86,10688.0,163.5839,163.6717,163.5352,163.6717,10688.0
2023-06-22 14:05:00,167.84,167.87,167.76,167.77,9793.0,163.6522,163.6814,163.5742,163.5839,9793.0
2023-06-22 14:10:00,167.75,167.76,167.52,167.53,15708.0,163.5644,163.5742,163.3401,163.3499,15708.0
2023-06-22 14:15:00,167.55,167.64,167.53,167.56,15910.0,163.3694,163.4571,163.3499,163.3791,15910.0
2023-06-22 14:20:00,167.57,167.63,167.5,167.56,9239.0,163.3889,163.4474,163.3206,163.3791,9239.0
2023-06-22 14:25:00,167.56,167.79,167.56,167.79,6714.0,163.3791,163.6034,163.3791,163.6034,6714.0
2023-06-22 14:30:00,167.75,167.9,167.68,167.75,8961.0,163.5644,163.7107,163.4962,163.5644,8961.0
2023-06-22 14:35:00,167.72,167.93,167.72,167.93,7528.0,163.5352,163.7399,163.5352,163.7399,7528.0
2023-06-22 14:40:00,167.94,167.99,167.88,167.94,14117.0,163.7497,163.7984,163.6912,163.7497,14117.0
2023-06-22 14:45:00,167.95,168.0,167.88,167.89,9319.0,163.7594,163.8082,163.6912,163.7009,9319.0
2023-06-22 14:50:00,167.91,167.99,167.89,167.97,8909.0,163.7204,163.7984,163.7009,163.7789,8909.0
2023-06-22 14:55:00,167.98,168.1,167.98,168.07,10892.0,163.7887,163.9057,163.7887,163.8764,10892.0
2023-06-22 15:00:00,168.09,168.12,167.83,167.83,15170.0,163.8959,163.9252,163.6424,163.6424,15170.0
2023-06-22 15:05:00,167.82,167.94,167.75,167.82,13889.0,163.6327,163.7497,163.5644,163.6327,13889.0
2023-06-22 15:10:00,167.82,167.91,167.76,167.89,11788.0,163.6327,163.7204,163.5742,163.7009,11788.0
2023-06-22 15:15:00,167.87,167.91,167.76,167.84,16847.0,163.6814,163.7204,163.5742,163.6522,16847.0
2023-06-22 15:20:00,167.86,167.87,167.65,167.71,11948.0,163.6717,163.6814,163.4669,163.5254,11948.0
2023-06-22 15:25:00,167.7,167.83,167.68,167.71,12090.0,163.5157,163.6424,163.4962,163.5254,12090.0
2023-06-22 15:30:00,167.68,167.71,167.5,167.56,16738.0,163.4962,163.5254,163.3206,163.3791,16738.0
2023-06-22 15:35:00,167.57,167.74,167.55,167.72,16479.0,163.3889,163.5547,163.3694,163.5352,16479.0
2023-06-22 15:40:00,167.74,167.98,167.73,167.95,14969.0,163.5547,163.7887,163.5449,163.7594,14969.0
2023-06-22 15:45:00,167.96,168.16,167.92,168.14,29333.0,163.7692,163.9642,163.7302,163.9447,29333.0
2023-06-22 15:50:00,168.16,168.33,168.16,168.33,47261.0,163.9642,164.1299,163.9642,164.1299,47261.0
2023-06-22 15:55:00,168.34,168.38,168.1,168.27,91085.0,164.1397,164.1787,163.9057,164.0714,91085.0
2023-06-23 09:30:00,166.0,166.47,165.74,166.47,39662.0,161.8581,162.3163,161.6046,162.3163,39662.0
2023-06-23 09:35:00,166.47,167.34,166.42,167.03,21747.0,162.3163,163.1646,162.2676,162.8624,21747.0
2023-06-23 09:40:00,167.03,167.25,166.86,167.06,14003.0,162.8624,163.0769,162.6966,162.8916,14003.0
2023-06-23 09:45:00,167.03,167.14,166.79,166.79,14968.0,162.8624,162.9696,162.6284,162.6284,14968.0
2023-06-23 09:50:00,166.89,166.9,166.75,166.85,12840.0,162.7259,162.7356,162.5894,162.6869,12840.0
2023-06-23 09:55:00,166.91,167.11,166.82,167.09,10750.0,162.7454,162.9404,162.6576,162.9209,10750.0
2023-06-23 10:00:00,167.11,167.56,167.11,167.51,15075.0,162.9404,163.3791,162.9404,163.3304,15075.0
2023-06-23 10:05:00,167.52,167.72,167.44,167.59,12093.0,163.3401,163.5352,163.2621,163.4084,12093.0
2023-06-23 10:10:00,167.58,167.69,167.39,167.69,13211.0,163.3986,163.5059,163.2134,163.5059,13211.0
2023-06-23 10:15:00,167.8,167.85,167.59,167.6,24672.0,163.6132,163.6619,163.4084,163.4181,24672.0
2023-06-23 10:20:00,167.63,167.84,167.38,167.8,11470.0,163.4474,163.6522,163.2036,163.6132,11470.0
2023-06-23 10:25:00,167.78,167.84,167.58,167.64,15493.0,163.5937,163.6522,163.3986,163.4571,15493.0
2023-06-23 10:30:00,167.66,167.76,167.52,167.57,13015.0,163.4767,163.5742,163.3401,163.3889,13015.0
2023-06-23 10:35:00,167.53,167.68,167.46,167.68,20835.0,163.3499,163.4962,163.2816,163.4962,20835.0
2023-06-23 10:40:00,167.73,167.73,167.55,167.63,14211.0,163.5449,163.5449,163.3694,163.4474,14211.0
2023-06-23 10:45:00,167.64,167.68,167.4,167.43,11797.0,163.4571,163.4962,163.2231,163.2524,11797.0
2023-06-23 10:50:00,167.46,167.55,167.17,167.29,13857.0,163.2816,163.3694,162.9989,163.1159,13857.0
2023-06-23 10:55:00,167.26,167.46,167.17,167.44,7722.0,163.0866,163.2816,162.9989,163.2621,7722.0
2023-06-23 11:00:00,167.46,167.68,167.46,167.65,6344.0,163.2816,163.4962,163.2816,163.4669,6344.0
2023-06-23 11:05:00,167.6,167.61,167.29,167.29,10398.0,163.4181,163.4279,163.1159,163.1159,10398.0
2023-06-23 11:10:00,167.3,167.5,167.29,167.39,12521.0,163.1256,163.3206,163.1159,163.2134,12521.0
2023-06-23 11:15:00,167.39,167.59,167.39,167.55,7202.0,163.2134,163.4084,163.2134,163.3694,7202.0
2023-06-23 11:20:00,167.56,167.62,167.42,167.54,8593.0,163.3791,163.4376,163.2426,163.3596,8593.0
2023-06-23 11:25:00,167.53,167.65,167.49,167.65,13133.0,163.3499,163.4669,163.3109,163.4669,13133.0
2023-06-23 11:30:00,167.66,167.79,167.59,167.74,9829.0,163.4767,163.6034,163.4084,163.5547,9829.0
2023-06-23 11:35:00,167.72,167.92,167.71,167.86,8330.0,163.5352,163.7302,163.5254,163.6717,8330.0
2023-06-23 11:40:00,167.87,168.1,167.79,167.95,21543.0,163.6814,163.9057,163.6034,163.7594,21543.0
2023-06-23 11:45:00,167.97,168.02,167.91,167.92,5702.0,163.7789,163.8277,163.7204,163.7302,5702.0
2023-06-23 11:50:00,167.9,167.9,167.75,167.78,8589.0,163.7107,163.7107,163.5644,163.5937,8589.0
2023-06-23 11:55:00,167.78,167.96,167.76,167.96,7012.0,163.5937,163.7692,163.5742,163.7692,7012.0
2023-06-23 12:00:00,167.96,168.07,167.82,167.91,8054.0,163.7692,163.8764,163.6327,163.7204,8054.0
2023-06-23 12:05:00,167.89,167.94,167.84,167.91,7453.0,163.7009,163.7497,163.6522,163.7204,7453.0
2023-06-23 12:10:00,167.93,167.96,167.78,167.82,7209.0,163.7399,163.7692,163.5937,163.6327,7209.0
2023-06-23 12:15:00,167.8,168.1,167.8,168.1,10597.0,163.6132,163.9057,163.6132,163.9057,10597.0
2023-06-23 12:20:00,168.05,168.2,168.02,168.14,12844.0,163.8569,164.0032,163.8277,163.9447,12844.0
2023-06-23 12:25:00,168.17,168.29,168.15,168.29,8002.0,163.9739,164.0909,163.9544,164.0909,8002.0
2023-06-23 12:30:00,168.29,168.5,168.25,168.26,13618.0,164.0909,164.2957,164.0519,164.0617,13618.0
2023-06-23 12:35:00,168.27,168.27,167.97,167.97,4413.0,164.0714,164.0714,163.7789,163.7789,4413.0
2023-06-23 12:40:00,167.97,168.08,167.9,168.06,4278.0,163.7789,163.8862,163.7107,163.8667,4278.0
2023-06-23 12:45:00,168.08,168.11,167.97,168.05,3335.0,163.8862,163.9154,163.7789,163.8569,3335.0
2023-06-23 12:50:00,168.04,168.08,167.97,167.97,6665.0,163.8472,163.8862,163.7789,163.7789,6665.0
2023-06-23 12:55:00,167.95,168.11,167.93,168.09,3684.0,163.7594,163.9154,163.7399,163.8959,3684.0
2023-06-23 13:00:00,168.11,168.12,168.02,168.08,4426.0,163.9154,163.9252,163.8277,163.8862,4426.0
2023-06-23 13:05:00,168.05,168.08,167.96,168.07,5753.0,163.8569,163.8862,163.7692,163.8764,5753.0
2023-06-23 13:10:00,168.08,168.11,167.94,168.05,8173.0,163.8862,163.9154,163.7497,163.8569,8173.0
2023-06-23 13:15:00,168.08,168.08,168.0,168.04,3952.0,163.8862,163.8862,163.8082,163.8472,3952.0
2023-06-23 13:20:00,168.03,168.11,167.99,168.04,5500.0,163.8374,163.9154,163.7984,163.8472,5500.0
2023-06-23 13:25:00,168.05,168.1,168.02,168.09,6352.0,163.8569,163.9057,163.8277,163.8959,6352.0
2023-06-23 13:30:00,168.11,168.17,168.07,168.15,6186.0,163.9154,163.9739,163.8764,163.9544,6186.0
2023-06-23 13:35:00,168.18,168.37,168.18,168.37,8655.0,163.9837,164.1689,163.9837,164.1689,8655.0
2023-06-23 13:40:00,168.37,168.55,168.37,168.47,25631.0,164.1689,164.3444,164.1689,164.2664,25631.0
2023-06-23 13:45:00,168.49,168.5,168.22,168.25,12297.0,164.2859,164.2957,164.0227,164.0519,12297.0
2023-06-23 13:50:00,168.22,168.27,168.13,168.22,6872.0,164.0227,164.0714,163.9349,164.0227,6872.0
2023-06-23 13:55:00,168.22,168.3,168.14,168.21,5537.0,164.0227,164.1007,163.9447,164.0129,5537.0
2023-06-23 14:00:00,168.17,168.24,168.13,168.19,17938.0,163.9739,164.0422,163.9349,163.9934,17938.0
2023-06-23 14:05:00,168.17,168.19,168.1,168.1,6718.0,163.9739,163.9934,163.9057,163.9057,6718.0
2023-06-23 14:10:00,168.1,168.11,167.95,168.0,9185.0,163.9057,163.9154,163.7594,163.8082,9185.0
2023-06-23 14:15:00,167.99,168.09,167.95,168.03,9315.0,163.7984,163.8959,163.7594,163.8374,9315.0
2023-06-23 14:20:00,168.05,168.18,168.05,168.11,11340.0,163.8569,163.9837,163.8569,163.9154,11340.0
2023-06-23 14:25:00,168.09,168.11,167.98,168.08,8007.0,163.8959,163.9154,163.7887,163.8862,8007.0
2023-06-23 14:30:00,168.07,168.08,167.89,167.93,7522.0,163.8764,163.8862,163.7009,163.7399,7522.0
2023-06-23 14:35:00,167.88,167.97,167.88,167.95,11142.0,163.6912,163.7789,163.6912,163.7594,11142.0
2023-06-23 14:40:00,167.93,167.96,167.85,167.9,6029.0,163.7399,163.7692,163.6619,163.7107,6029.0
2023-06-23 14:45:00,167.9,167.9,167.74,167.83,14004.0,163.7107,163.7107,163.5547,163.6424,14004.0
2023-06-23 14:50:00,167.81,167.82,167.71,167.73,12284.0,163.6229,163.6327,163.5254,163.5449,12284.0
2023-06-23 14:55:00,167.71,167.85,167.71,167.75,11806.0,163.5254,163.6619,163.5254,163.5644,11806.0
2023-06-23 15:00:00,167.7,167.72,167.52,167.68,10735.0,163.5157,163.5352,163.3401,163.4962,10735.0
2023-06-23 15:05:00,167.64,167.86,167.64,167.85,6074.0,163.4571,163.6717,163.4571,163.6619,6074.0
2023-06-23 15:10:00,167.89,167.95,167.83,167.87,10098.0,163.7009,163.7594,163.6424,163.6814,10098.0
2023-06-23 15:15:00,167.88,167.94,167.79,167.92,11221.0,163.6912,163.7497,163.6034,163.7302,11221.0
2023-06-23 15:20:00,167.91,167.95,167.69,167.74,10273.0,163.7204,163.7594,163.5059,163.5547,10273.0
2023-06-23 15:25:00,167.75,167.88,167.73,167.85,9469.0,163.5644,163.6912,163.5449,163.6619,9469.0
2023-06-23 15:30:00,167.86,168.25,167.86,168.24,15145.0,163.6717,164.0519,163.6717,164.0422,15145.0
2023-06-23 15:35:00,168.24,168.33,168.18,168.2,16046.0,164.0422,164.1299,163.9837,164.0032,16046.0
2023-06-23 15:40:00,168.24,168.48,168.17,168.43,31279.0,164.0422,164.2762,163.9739,164.2274,31279.0
2023-06-23 15:45:00,168.41,168.6,168.39,168.39,22846.0,164.2079,164.3932,164.1884,164.1884,22846.0
2023-06-23 15:50:00,168.39,168.45,168.05,168.22,45320.0,164.1884,164.2469,163.8569,164.0227,45320.0
2023-06-23 15:55:00,168.24,168.32,168.02,168.11,82854.0,164.0422,164.1202,163.8277,163.9154,82854.0
2023-06-26 09:30:00,168.53,169.59,168.19,169.55,45081.0,164.3249,165.3585,163.9934,165.3195,45081.0
2023-06-26 09:35:00,169.54,169.95,169.45,169.93,24014.0,165.3097,165.7095,165.222,165.69,24014.0
2023-06-26 09:40:00,169.9,170.5,169.8,170.39,18622.0,165.6608,166.2458,165.5633,166.1385,18622.0
2023-06-26 09:45:00,170.37,170.47,169.66,169.66,24122.0,166.119,166.2165,165.4267,165.4267,24122.0
2023-06-26 09:50:00,169.68,170.15,169.68,169.94,12737.0,165.4462,165.9045,165.4462,165.6998,12737.0
2023-06-26 09:55:00,169.98,169.99,169.73,169.78,17374.0,165.7388,165.7485,165.495,165.5438,17374.0
2023-06-26 10:00:00,169.76,169.93,169.4,169.52,18624.0,165.5243,165.69,165.1732,165.2902,18624.0
2023-06-26 10:05:00,169.5,169.64,169.37,169.4,12249.0,165.2707,165.4072,165.144,165.1732,12249.0
2023-06-26 10:10:00,169.22,169.22,168.98,169.08,7218.0,164.9977,164.9977,164.7637,164.8612,7218.0
2023-06-26 10:15:00,169.11,169.23,168.9,168.92,17567.0,164.8905,165.0075,164.6857,164.7052,17567.0
2023-06-26 10:20:00,168.92,169.02,168.75,168.98,16658.0,164.7052,164.8027,164.5395,164.7637,16658.0
2023-06-26 10:25:00,168.96,169.05,168.81,168.84,9985.0,164.7442,164.832,164.598,164.6272,9985.0
2023-06-26 10:30:00,168.84,168.88,168.29,168.33,42097.0,164.6272,164.6662,164.0909,164.1299,42097.0
2023-06-26 10:35:00,168.29,168.49,168.2,168.2,11800.0,164.0909,164.2859,164.0032,164.0032,11800.0
2023-06-26 10:40:00,168.17,168.43,168.0,168.42,11685.0,163.9739,164.2274,163.8082,164.2177,11685.0
2023-06-26 10:45:00,168.39,168.57,168.37,168.57,8965.0,164.1884,164.3639,164.1689,164.3639,8965.0
2023-06-26 10:50:00,168.58,168.58,168.39,168.43,8018.0,164.3737,164.3737,164.1884,164.2274,8018.0
2023-06-26 10:55:00,168.41,168.51,168.33,168.5,9182.0,164.2079,164.3054,164.1299,164.2957,9182.0
2023-06-26 11:00:00,168.52,168.52,168.32,168.32,6364.0,164.3152,164.3152,164.1202,164.1202,6364.0
2023-06-26 11:05:00,168.29,168.31,168.06,168.12,11465.0,164.0909,164.1104,163.8667,163.9252,11465.0
2023-06-26 11:10:00,168.11,168.42,168.1,168.41,10709.0,163.9154,164.2177,163.9057,164.2079,10709.0
2023-06-26 11:15:00,168.41,168.48,168.37,168.39,11044.0,164.2079,164.2762,164.1689,164.1884,11044.0
2023-06-26 11:20:00,168.38,168.41,168.13,168.13,11028.0,164.1787,164.2079,163.9349,163.9349,11028.0
2023-06-26 11:25:00,168.12,168.12,168.02,168.07,7050.0,163.9252,163.9252,163.8277,163.8764,7050.0
2023-06-26 11:30:00,168.08,168.24,167.94,168.22,9650.0,163.8862,164.0422,163.7497,164.0227,9650.0
2023-06-26 11:35:00,168.37,168.51,168.37,168.43,6058.0,164.1689,164.3054,164.1689,164.2274,6058.0
2023-06-26 11:40:00,168.43,168.46,168.17,168.21,8655.0,164.2274,164.2567,163.9739,164.0129,8655.0
2023-06-26 11:45:00,168.21,168.62,168.19,168.59,9100.0,164.0129,164.4127,163.9934,164.3834,9100.0
2023-06-26 11:50:00,168.56,168.6,168.49,168.54,8189.0,164.3542,164.3932,164.2859,164.3347,8189.0
2023-06-26 11:55:00,168.54,168.54,168.47,168.52,3316.0,164.3347,164.3347,164.2664,164.3152,3316.0
2023-06-26 12:00:00,168.55,168.57,168.43,168.45,6964.0,164.3444,164.3639,164.2274,164.2469,6964.0
2023-06-26 12:05:00,168.43,168.43,168.22,168.28,9211.0,164.2274,164.2274,164.0227,164.0812,9211.0
2023-06-26 12:10:00,168.25,168.53,168.22,168.53,9470.0,164.0519,164.3249,164.0227,164.3249,9470.0
2023-06-26 12:15:00,168.51,168.75,168.48,168.69,11320.0,164.3054,164.5395,164.2762,164.481,11320.0
2023-06-26 12:20:00,168.66,168.75,168.61,168.69,9308.0,164.4517,164.5395,164.4029,164.481,9308.0
2023-06-26 12:25:00,168.72,168.78,168.59,168.59,10225.0,164.5102,164.5687,164.3834,164.3834,10225.0
2023-06-26 12:30:00,168.59,168.62,168.53,168.55,4969.0,164.3834,164.4127,164.3249,164.3444,4969.0
2023-06-26 12:35:00,168.49,168.66,168.45,168.5,7768.0,164.2859,164.4517,164.2469,164.2957,7768.0
2023-06-26 12:40:00,168.47,168.5,168.31,168.34,4733.0,164.2664,164.2957,164.1104,164.1397,4733.0
2023-06-26 12:45:00,168.36,168.48,168.32,168.33,14535.0,164.1592,164.2762,164.1202,164.1299,14535.0
2023-06-26 12:50:00,168.33,168.36,168.19,168.21,30334.0,164.1299,164.1592,163.9934,164.0129,30334.0
2023-06-26 12:55:00,168.21,168.24,168.15,168.17,21149.0,164.0129,164.0422,163.9544,163.9739,21149.0
2023-06-26 13:00:00,168.18,168.23,167.95,167.95,27757.0,163.9837,164.0324,163.7594,163.7594,27757.0
2023-06-26 13:05:00,167.95,167.96,167.86,167.86,4016.0,163.7594,163.7692,163.6717,163.6717,4016.0
2023-06-26 13:10:00,167.85,168.08,167.84,168.0,9110.0,163.6619,163.8862,163.6522,163.8082,9110.0
2023-06-26 13:15:00,167.98,168.01,167.9,167.96,11858.0,163.7887,163.8179,163.7107,163.7692,11858.0
2023-06-26 13:20:00,167.95,168.01,167.93,167.98,6871.0,163.7594,163.8179,163.7399,163.7887,6871.0
2023-06-26 13:25:00,167.95,168.15,167.89,168.15,12633.0,163.7594,163.9544,163.7009,163.9544,12633.0
2023-06-26 13:30:00,168.15,168.15,167.92,167.93,10935.0,163.9544,163.9544,163.7302,163.7399,10935.0
2023-06-26 13:35:00,167.97,168.04,167.94,168.02,11426.0,163.7789,163.8472,163.7497,163.8277,11426.0
2023-06-26 13:40:00,168.03,168.06,167.94,167.95,12997.0,163.8374,163.8667,163.7497,163.7594,12997.0
2023-06-26 13:45:00,167.94,168.03,167.94,168.0,9911.0,163.7497,163.8374,163.7497,163.8082,9911.0
2023-06-26 13:50:00,167.99,168.03,167.94,167.96,13530.0,163.7984,163.8374,163.7497,163.7692,13530.0
2023-06-26 13:55:00,167.96,168.03,167.89,167.91,8466.0,163.7692,163.8374,163.7009,163.7204,8466.0
2023-06-26 14:00:00,167.84,167.95,167.8,167.95,4024.0,163.6522,163.7594,163.6132,163.7594,4024.0
2023-06-26 14:05:00,167.96,167.99,167.79,167.85,7239.0,163.7692,163.7984,163.6034,163.6619,7239.0
2023-06-26 14:10:00,167.85,167.91,167.8,167.84,9098.0,163.6619,163.7204,163.6132,163.6522,9098.0
2023-06-26 14:15:00,167.82,167.87,167.72,167.72,7557.0,163.6327,163.6814,163.5352,163.5352,7557.0
2023-06-26 14:20:00,167.71,167.77,167.66,167.75,8416.0,163.5254,163.5839,163.4767,163.5644,8416.0
2023-06-26 14:25:00,167.75,167.81,167.72,167.8,8935.0,163.5644,163.6229,163.5352,163.6132,8935.0
2023-06-26 14:30:00,167.8,167.93,167.8,167.93,10869.0,163.6132,163.7399,163.6132,163.7399,10869.0
2023-06-26 14:35:00,167.95,168.13,167.89,168.13,9388.0,163.7594,163.9349,163.7009,163.9349,9388.0
2023-06-26 14:40:00,168.16,168.38,168.13,168.38,11219.0,163.9642,164.1787,163.9349,164.1787,11219.0
2023-06-26 14:45:00,168.42,168.43,168.29,168.35,9128.0,164.2177,164.2274,164.0909,164.1494,9128.0
2023-06-26 14:50:00,168.34,168.35,168.17,168.23,12084.0,164.1397,164.1494,163.9739,164.0324,12084.0
2023-06-26 14:55:00,168.27,168.45,168.25,168.45,10188.0,164.0714,164.2469,164.0519,164.2469,10188.0
2023-06-26 15:00:00,168.45,168.54,168.41,168.54,8595.0,164.2469,164.3347,164.2079,164.3347,8595.0
2023-06-26 15:05:00,168.5,168.52,168.44,168.51,11038.0,164.2957,164.3152,164.2372,164.3054,11038.0
2023-06-26 15:10:00,168.49,168.55,168.41,168.55,14941.0,164.2859,164.3444,164.2079,164.3444,14941.0
2023-06-26 15:15:00,168.55,168.55,168.37,168.47,14655.0,164.3444,164.3444,164.1689,164.2664,14655.0
2023-06-26 15:20:00,168.46,168.51,168.32,168.33,13973.0,164.2567,164.3054,164.1202,164.1299,13973.0
2023-06-26 15:25:00,168.3,168.43,168.3,168.33,18534.0,164.1007,164.2274,164.1007,164.1299,18534.0
2023-06-26 15:30:00,168.32,168.43,168.22,168.29,13436.0,164.1202,164.2274,164.0227,164.0909,13436.0
2023-06-26 15:35:00,168.28,168.29,168.03,168.03,15671.0,164.0812,164.0909,163.8374,163.8374,15671.0
2023-06-26 15:40:00,168.02,168.02,167.8,167.83,19660.0,163.8277,163.8277,163.6132,163.6424,19660.0
2023-06-26 15:45:00,167.82,167.82,167.29,167.41,32992.0,163.6327,163.6327,163.1159,163.2329,32992.0
2023-06-26 15:50:00,167.38,167.47,167.26,167.4,41545.0,163.2036,163.2914,163.0866,163.2231,41545.0
2023-06-26 15:55:00,167.45,167.45,167.06,167.17,107178.0,163.2719,163.2719,162.8916,162.9989,107178.0
2023-06-27 09:30:00,166.35,167.0,166.18,166.51,51033.0,162.1993,162.8331,162.0336,162.3553,51033.0
2023-06-27 09:35:00,166.54,167.52,166.53,167.41,18086.0,162.3846,163.3401,162.3748,163.2329,18086.0
2023-06-27 09:40:00,167.36,168.08,167.33,167.93,32370.0,163.1841,163.8862,163.1549,163.7399,32370.0
2023-06-27 09:45:00,167.85,168.03,167.22,167.48,7654.0,163.6619,163.8374,163.0476,163.3011,7654.0
2023-06-27 09:50:00,167.37,167.67,167.24,167.3,5658.0,163.1939,163.4864,163.0671,163.1256,5658.0
2023-06-27 09:55:00,167.29,167.59,167.12,167.59,3159.0,163.1159,163.4084,162.9501,163.4084,3159.0
2023-06-27 10:00:00,167.58,167.58,167.21,167.38,11612.0,163.3986,163.3986,163.0379,163.2036,11612.0
2023-06-27 10:05:00,167.31,167.31,166.85,167.07,23891.0,163.1354,163.1354,162.6869,162.9014,23891.0
2023-06-27 10:10:00,167.04,167.11,166.87,167.08,8376.0,162.8721,162.9404,162.7064,162.9111,8376.0
2023-06-27 10:15:00,167.23,167.32,167.16,167.25,10479.0,163.0574,163.1451,162.9891,163.0769,10479.0
2023-06-27 10:20:00,167.2,167.44,167.19,167.34,10597.0,163.0281,163.2621,163.0184,163.1646,10597.0
2023-06-27 10:25:00,167.31,167.39,167.19,167.22,6826.0,163.1354,163.2134,163.0184,163.0476,6826.0
2023-06-27 10:30:00,167.22,167.75,167.2,167.71,9714.0,163.0476,163.5644,163.0281,163.5254,9714.0
2023-06-27 10:35:00,167.65,167.7,167.51,167.64,4226.0,163.4669,163.5157,163.3304,163.4571,4226.0
2023-06-27 10:40:00,167.66,167.84,167.63,167.84,8835.0,163.4767,163.6522,163.4474,163.6522,8835.0
2023-06-27 10:45:00,167.88,167.95,167.85,167.85,11821.0,163.6912,163.7594,163.6619,163.6619,11821.0
2023-06-27 10:50:00,167.83,167.88,167.61,167.77,13388.0,163.6424,163.6912,163.4279,163.5839,13388.0
2023-06-27 10:55:00,167.74,167.94,167.72,167.86,12875.0,163.5547,163.7497,163.5352,163.6717,12875.0
2023-06-27 11:00:00,167.86,167.88,167.54,167.54,9622.0,163.6717,163.6912,163.3596,163.3596,9622.0
2023-06-27 11:05:00,167.46,167.69,167.43,167.52,7414.0,163.2816,163.5059,163.2524,163.3401,7414.0
2023-06-27 11:10:00,167.5,167.5,167.24,167.47,10507.0,163.3206,163.3206,163.0671,163.2914,10507.0
2023-06-27 11:15:00,167.41,167.68,167.4,167.63,10805.0,163.2329,163.4962,163.2231,163.4474,10805.0
2023-06-27 11:20:00,167.58,167.73,167.51,167.58,8719.0,163.3986,163.5449,163.3304,163.3986,8719.0
2023-06-27 11:25:00,167.57,167.76,167.41,167.69,6931.0,163.3889,163.5742,163.2329,163.5059,6931.0
2023-06-27 11:30:00,167.74,167.81,167.64,167.66,4105.0,163.5547,163.6229,163.4571,163.4767,4105.0
2023-06-27 11:35:00,167.66,167.74,167.66,167.74,5970.0,163.4767,163.5547,163.4767,163.5547,5970.0
2023-06-27 11:40:00,167.72,167.78,167.59,167.66,3677.0,163.5352,163.5937,163.4084,163.4767,3677.0
2023-06-27 11:45:00,167.66,167.74,167.59,167.59,3844.0,163.4767,163.5547,163.4084,163.4084,3844.0
2023-06-27 11:50:00,167.62,167.76,167.58,167.76,7255.0,163.4376,163.5742,163.3986,163.5742,7255.0
2023-06-27 11:55:00,167.78,167.83,167.65,167.67,8407.0,163.5937,163.6424,163.4669,163.4864,8407.0
2023-06-27 12:00:00,167.66,167.76,167.56,167.59,7349.0,163.4767,163.5742,163.3791,163.4084,7349.0
2023-06-27 12:05:00,167.59,167.66,167.48,167.59,8424.0,163.4084,163.4767,163.3011,163.4084,8424.0
2023-06-27 12:10:00,167.57,167.78,167.5,167.78,8203.0,163.3889,163.5937,163.3206,163.5937,8203.0
2023-06-27 12:15:00,167.78,167.78,167.43,167.53,7753.0,163.5937,163.5937,163.2524,163.3499,7753.0
2023-06-27 12:20:00,167.51,167.75,167.5,167.74,5628.0,163.3304,163.5644,163.3206,163.5547,5628.0
2023-06-27 12:25:00,167.76,167.87,167.64,167.69,3903.0,163.5742,163.6814,163.4571,163.5059,3903.0
2023-06-27 12:30:00,167.72,167.88,167.67,167.86,13339.0,163.5352,163.6912,163.4864,163.6717,13339.0
2023-06-27 12:35:00,167.84,168.02,167.76,168.0,6233.0,163.6522,163.8277,163.5742,163.8082,6233.0
2023-06-27 12:40:00,167.96,168.01,167.85,167.92,10980.0,163.7692,163.8179,163.6619,163.7302,10980.0
2023-06-27 12:45:00,167.92,168.05,167.89,167.97,10796.0,163.7302,163.8569,163.7009,163.7789,10796.0
2023-06-27 12:50:00,167.94,167.97,167.85,167.88,4643.0,163.7497,163.7789,163.6619,163.6912,4643.0
2023-06-27 12:55:00,167.91,167.96,167.74,167.87,15715.0,163.7204,163.7692,163.5547,163.6814,15715.0
2023-06-27 13:00:00,167.89,168.03,167.88,167.94,9707.0,163.7009,163.8374,163.6912,163.7497,9707.0
2023-06-27 13:05:00,167.99,167.99,167.72,167.72,11433.0,163.7984,163.7984,163.5352,163.5352,11433.0
2023-06-27 13:10:00,167.7,167.89,167.62,167.87,7605.0,163.5157,163.7009,163.4376,163.6814,7605.0
2023-06-27 13:15:00,167.88,167.95,167.82,167.82,6390.0,163.6912,163.7594,163.6327,163.6327,6390.0
2023-06-27 13:20:00,167.79,167.87,167.77,167.81,15819.0,163.6034,163.6814,163.5839,163.6229,15819.0
2023-06-27 13:25:00,167.79,167.88,167.72,167.84,7325.0,163.6034,163.6912,163.5352,163.6522,7325.0
2023-06-27 13:30:00,167.85,167.99,167.81,167.94,26479.0,163.6619,163.7984,163.6229,163.7497,26479.0
2023-06-27 13:35:00,167.94,167.96,167.81,167.82,11653.0,163.7497,163.7692,163.6229,163.6327,11653.0
2023-06-27 13:40:00,167.82,168.04,167.82,167.93,10865.0,163.6327,163.8472,163.6327,163.7399,10865.0
2023-06-27 13:45:00,167.94,167.95,167.88,167.89,8134.0,163.7497,163.7594,163.6912,163.7009,8134.0
2023-06-27 13:50:00,167.9,167.98,167.87,167.97,10532.0,163.7107,163.7887,163.6814,163.7789,10532.0
2023-06-27 13:55:00,167.97,168.01,167.92,167.98,9132.0,163.7789,163.8179,163.7302,163.7887,9132.0
2023-06-27 14:00:00,167.99,168.1,167.98,168.09,24682.0,163.7984,163.9057,163.7887,163.8959,24682.0
2023-06-27 14:05:00,168.12,168.18,168.04,168.14,4990.0,163.9252,163.9837,163.8472,163.9447,4990.0
2023-06-27 14:10:00,168.22,168.34,168.19,168.32,4842.0,164.0227,164.1397,163.9934,164.1202,4842.0
2023-06-27 14:15:00,168.3,168.36,168.14,168.19,10064.0,164.1007,164.1592,163.9447,163.9934,10064.0
2023-06-27 14:20:00,168.17,168.2,168.14,168.19,5001.0,163.9739,164.0032,163.9447,163.9934,5001.0
2023-06-27 14:25:00,168.17,168.17,168.09,168.11,21010.0,163.9739,163.9739,163.8959,163.9154,21010.0
2023-06-27 14:30:00,168.15,168.15,167.93,167.93,13280.0,163.9544,163.9544,163.7399,163.7399,13280.0
2023-06-27 14:35:00,167.94,168.02,167.94,167.96,6119.0,163.7497,163.8277,163.7497,163.7692,6119.0
2023-06-27 14:40:00,167.94,167.95,167.88,167.93,9349.0,163.7497,163.7594,163.6912,163.7399,9349.0
2023-06-27 14:45:00,167.93,168.05,167.92,168.04,5207.0,163.7399,163.8569,163.7302,163.8472,5207.0
2023-06-27 14:50:00,168.03,168.07,168.01,168.03,5578.0,163.8374,163.8764,163.8179,163.8374,5578.0
2023-06-27 14:55:00,168.04,168.04,167.82,167.84,11129.0,163.8472,163.8472,163.6327,163.6522,11129.0
2023-06-27 15:00:00,167.89,168.06,167.88,168.03,10771.0,163.7009,163.8667,163.6912,163.8374,10771.0
2023-06-27 15:05:00,168.01,168.08,167.96,167.97,12024.0,163.8179,163.8862,163.7692,163.7789,12024.0
2023-06-27 15:10:00,167.95,168.06,167.84,167.95,14364.0,163.7594,163.8667,163.6522,163.7594,14364.0
2023-06-27 15:15:00,167.95,167.99,167.73,167.73,18226.0,163.7594,163.7984,163.5449,163.5449,18226.0
2023-06-27 15:20:00,167.76,167.76,167.5,167.53,52600.0,163.5742,163.5742,163.3206,163.3499,52600.0
2023-06-27 15:25:00,167.51,167.9,167.51,167.89,27495.0,163.3304,163.7107,163.3304,163.7009,27495.0
2023-06-27 15:30:00,167.9,168.03,167.84,167.9,23243.0,163.7107,163.8374,163.6522,163.7107,23243.0
2023-06-27 15:35:00,167.92,168.02,167.87,167.99,13550.0,163.7302,163.8277,163.6814,163.7984,13550.0
2023-06-27 15:40:00,168.02,168.3,168.02,168.3,17865.0,163.8277,164.1007,163.8277,164.1007,17865.0
2023-06-27 15:45:00,168.28,168.38,168.26,168.3,11541.0,164.0812,164.1787,164.0617,164.1007,11541.0
2023-06-27 15:50:00,168.29,168.31,168.02,168.12,19874.0,164.0909,164.1104,163.8277,163.9252,19874.0
2023-06-27 15:55:00,168.09,168.28,168.0,168.2,73554.0,163.8959,164.0812,163.8082,164.0032,73554.0
2023-06-28 09:30:00,167.26,168.17,167.2,167.68,49215.0,163.0866,163.9739,163.0281,163.4962,49215.0
2023-06-28 09:35:00,167.66,167.67,167.19,167.31,14258.0,163.4767,163.4864,163.0184,163.1354,14258.0
2023-06-28 09:40:00,167.36,167.58,167.3,167.5,15162.0,163.1841,163.3986,163.1256,163.3206,15162.0
2023-06-28 09:45:00,167.58,167.67,167.3,167.39,5048.0,163.3986,163.4864,163.1256,163.2134,5048.0
2023-06-28 09:50:00,167.32,168.0,167.26,167.96,14498.0,163.1451,163.8082,163.0866,163.7692,14498.0
2023-06-28 09:55:00,167.96,168.2,167.95,168.15,13138.0,163.7692,164.0032,163.7594,163.9544,13138.0
2023-06-28 10:00:00,168.12,168.12,167.77,168.0,19744.0,163.9252,163.9252,163.5839,163.8082,19744.0
2023-06-28 10:05:00,168.11,168.44,167.93,167.96,21673.0,163.9154,164.2372,163.7399,163.7692,21673.0
2023-06-28 10:10:00,167.97,167.97,167.78,167.83,10129.0,163.7789,163.7789,163.5937,163.6424,10129.0
2023-06-28 10:15:00,167.78,168.02,167.66,168.02,16713.0,163.5937,163.8277,163.4767,163.8277,16713.0
2023-06-28 10:20:00,168.03,168.04,167.71,167.75,14787.0,163.8374,163.8472,163.5254,163.5644,14787.0
2023-06-28 10:25:00,167.73,168.06,167.72,168.03,18272.0,163.5449,163.8667,163.5352,163.8374,18272.0
2023-06-28 10:30:00,168.05,168.48,168.05,168.47,10812.0,163.8569,164.2762,163.8569,164.2664,10812.0
2023-06-28 10:35:00,168.5,168.62,168.2,168.36,13908.0,164.2957,164.4127,164.0032,164.1592,13908.0
2023-06-28 10:40:00,168.38,168.52,168.38,168.49,7393.0,164.1787,164.3152,164.1787,164.2859,7393.0
2023-06-28 10:45:00,168.45,168.6,168.35,168.58,8171.0,164.2469,164.3932,164.1494,164.3737,8171.0
2023-06-28 10:50:00,168.56,168.64,168.13,168.21,12540.0,164.3542,164.4322,163.9349,164.0129,12540.0
2023-06-28 10:55:00,168.18,168.19,167.99,167.99,6697.0,163.9837,163.9934,163.7984,163.7984,6697.0
2023-06-28 11:00:00,168.02,168.08,167.93,167.94,7228.0,163.8277,163.8862,163.7399,163.7497,7228.0
2023-06-28 11:05:00,167.89,168.1,167.86,168.1,3231.0,163.7009,163.9057,163.6717,163.9057,3231.0
2023-06-28 11:10:00,168.17,168.23,167.92,168.09,18124.0,163.9739,164.0324,163.7302,163.8959,18124.0
2023-06-28 11:15:00,168.06,168.38,167.92,168.37,13593.0,163.8667,164.1787,163.7302,164.1689,13593.0
2023-06-28 11:20:00,168.39,168.39,168.17,168.18,14410.0,164.1884,164.1884,163.9739,163.9837,14410.0
2023-06-28 11:25:00,168.15,168.3,168.02,168.25,13015.0,163.9544,164.1007,163.8277,164.0519,13015.0
2023-06-28 11:30:00,168.2,168.63,168.2,168.63,7766.0,164.0032,164.4224,164.0032,164.4224,7766.0
2023-06-28 11:35:00,168.63,168.87,168.56,168.82,9310.0,164.4224,164.6565,164.3542,164.6077,9310.0
2023-06-28 11:40:00,168.82,169.07,168.82,169.07,20976.0,164.6077,164.8515,164.6077,164.8515,20976.0
2023-06-28 11:45:00,169.06,169.08,168.78,168.79,10535.0,164.8417,164.8612,164.5687,164.5785,10535.0
2023-06-28 11:50:00,168.75,168.92,168.73,168.91,8437.0,164.5395,164.7052,164.52,164.6955,8437.0
2023-06-28 11:55:00,168.92,168.99,168.84,168.87,9050.0,164.7052,164.7735,164.6272,164.6565,9050.0
2023-06-28 12:00:00,168.9,168.97,168.69,168.69,7043.0,164.6857,164.754,164.481,164.481,7043.0
2023-06-28 12:05:00,168.7,168.95,168.68,168.95,11207.0,164.4907,164.7345,164.4712,164.7345,11207.0
2023-06-28 12:10:00,169.06,169.18,168.98,169.02,20055.0,164.8417,164.9587,164.7637,164.8027,20055.0
2023-06-28 12:15:00,169.07,169.31,169.07,169.28,8233.0,164.8515,165.0855,164.8515,165.0562,8233.0
2023-06-28 12:20:00,169.24,169.3,169.09,169.27,6440.0,165.0172,165.0757,164.871,165.0465,6440.0
2023-06-28 12:25:00,169.29,169.36,169.05,169.13,10126.0,165.066,165.1342,164.832,164.91,10126.0
2023-06-28 12:30:00,169.09,169.15,169.03,169.15,8584.0,164.871,164.9295,164.8125,164.9295,8584.0
2023-06-28 12:35:00,169.09,169.23,169.06,169.13,6962.0,164.871,165.0075,164.8417,164.91,6962.0
2023-06-28 12:40:00,169.17,169.27,168.7,168.74,8313.0,164.949,165.0465,164.4907,164.5297,8313.0
2023-06-28 12:45:00,168.74,168.8,168.55,168.55,16062.0,164.5297,164.5882,164.3444,164.3444,16062.0
2023-06-28 12:50:00,168.58,168.65,168.24,168.37,13034.0,164.3737,164.4419,164.0422,164.1689,13034.0
2023-06-28 12:55:00,168.35,168.57,168.26,168.5,15234.0,164.1494,164.3639,164.0617,164.2957,15234.0
2023-06-28 13:00:00,168.53,168.56,168.28,168.43,15801.0,164.3249,164.3542,164.0812,164.2274,15801.0
2023-06-28 13:05:00,168.45,168.62,168.45,168.5,5051.0,164.2469,164.4127,164.2469,164.2957,5051.0
2023-06-28 13:10:00,168.48,168.56,168.38,168.51,9046.0,164.2762,164.3542,164.1787,164.3054,9046.0
2023-06-28 13:15:00,168.46,168.58,168.46,168.53,6626.0,164.2567,164.3737,164.2567,164.3249,6626.0
2023-06-28 13:20:00,168.56,168.67,168.56,168.62,6202.0,164.3542,164.4614,164.3542,164.4127,6202.0
2023-06-28 13:25:00,168.61,168.66,168.58,168.6,6736.0,164.4029,164.4517,164.3737,164.3932,6736.0
2023-06-28 13:30:00,168.61,168.67,168.44,168.46,12710.0,164.4029,164.4614,164.2372,164.2567,12710.0
2023-06-28 13:35:00,168.45,168.66,168.43,168.62,5187.0,164.2469,164.4517,164.2274,164.4127,5187.0
2023-06-28 13:40:00,168.6,168.71,168.6,168.63,16489.0,164.3932,164.5005,164.3932,164.4224,16489.0
2023-06-28 13:45:00,168.63,168.72,168.63,168.72,4593.0,164.4224,164.5102,164.4224,164.5102,4593.0
2023-06-28 13:50:00,168.71,168.74,168.64,168.72,7361.0,164.5005,164.5297,164.4322,164.5102,7361.0
2023-06-28 13:55:00,168.72,168.88,168.69,168.85,8911.0,164.5102,164.6662,164.481,164.637,8911.0
2023-06-28 14:00:00,168.88,169.04,168.86,169.0,6869.0,164.6662,164.8222,164.6467,164.7832,6869.0
2023-06-28 14:05:00,169.0,169.0,168.89,168.94,4907.0,164.7832,164.7832,164.676,164.7247,4907.0
2023-06-28 14:10:00,168.97,169.06,168.94,168.98,9763.0,164.754,164.8417,164.7247,164.7637,9763.0
2023-06-28 14:15:00,169.0,169.08,168.92,169.02,5454.0,164.7832,164.8612,164.7052,164.8027,5454.0
2023-06-28 14:20:00,169.0,169.04,168.94,169.02,6771.0,164.7832,164.8222,164.7247,164.8027,6771.0
2023-06-28 14:25:00,168.99,169.0,168.89,168.98,6864.0,164.7735,164.7832,164.676,164.7637,6864.0
2023-06-28 14:30:00,169.04,169.18,169.02,169.18,9042.0,164.8222,164.9587,164.8027,164.9587,9042.0
2023-06-28 14:35:00,169.17,169.21,169.01,169.11,9569.0,164.949,164.988,164.793,164.8905,9569.0
2023-06-28 14:40:00,169.08,169.28,169.01,169.22,8304.0,164.8612,165.0562,164.793,164.9977,8304.0
2023-06-28 14:45:00,169.22,169.22,169.1,169.11,9688.0,164.9977,164.9977,164.8807,164.8905,9688.0
2023-06-28 14:50:00,169.1,169.21,169.09,169.14,8961.0,164.8807,164.988,164.871,164.9197,8961.0
2023-06-28 14:55:00,169.09,169.12,169.02,169.11,8460.0,164.871,164.9002,164.8027,164.8905,8460.0
2023-06-28 15:00:00,169.11,169.17,168.91,168.91,6353.0,164.8905,164.949,164.6955,164.6955,6353.0
2023-06-28 15:05:00,168.94,168.94,168.52,168.57,43587.0,164.7247,164.7247,164.3152,164.3639,43587.0
2023-06-28 15:10:00,168.59,168.95,168.56,168.83,33321.0,164.3834,164.7345,164.3542,164.6175,33321.0
2023-06-28 15:15:00,168.82,168.87,168.67,168.73,33854.0,164.6077,164.6565,164.4614,164.52,33854.0
2023-06-28 15:20:00,168.74,168.82,168.62,168.82,34057.0,164.5297,164.6077,164.4127,164.6077,34057.0
2023-06-28 15:25:00,168.9,169.11,168.9,169.05,14409.0,164.6857,164.8905,164.6857,164.832,14409.0
2023-06-28 15:30:00,169.05,169.36,169.03,169.32,21654.0,164.832,165.1342,164.8125,165.0952,21654.0
2023-06-28 15:35:00,169.33,169.38,169.18,169.19,11167.0,165.105,165.1537,164.9587,164.9685,11167.0
2023-06-28 15:40:00,169.2,169.5,169.19,169.36,13353.0,164.9782,165.2707,164.9685,165.1342,13353.0
2023-06-28 15:45:00,169.37,169.49,169.34,169.43,13099.0,165.144,165.261,165.1147,165.2025,13099.0
2023-06-28 15:50:00,169.41,169.61,169.33,169.38,32947.0,165.183,165.378,165.105,165.1537,32947.0
2023-06-28 15:55:00,169.4,169.87,169.38,169.86,82917.0,165.1732,165.6315,165.1537,165.6218,82917.0
2023-06-29 09:30:00,170.58,171.5,170.58,171.5,44826.0,166.3238,167.2208,166.3238,167.2208,44826.0
2023-06-29 09:35:00,171.42,172.31,171.42,172.16,26543.0,167.1428,168.0106,167.1428,167.8644,26543.0
2023-06-29 09:40:00,172.1,172.23,171.58,171.58,22877.0,167.8059,167.9326,167.2988,167.2988,22877.0
2023-06-29 09:45:00,171.63,171.79,171.33,171.45,26763.0,167.3476,167.5036,167.0551,167.1721,26763.0
2023-06-29 09:50:00,171.5,172.14,171.49,172.09,10323.0,167.2208,167.8449,167.2111,167.7961,10323.0
2023-06-29 09:55:00,172.07,172.1,171.44,171.44,46586.0,167.7766,167.8059,167.1623,167.1623,46586.0
2023-06-29 10:00:00,171.46,171.67,171.38,171.38,11415.0,167.1818,167.3866,167.1038,167.1038,11415.0
2023-06-29 10:05:00,171.44,171.51,171.0,171.13,19934.0,167.1623,167.2306,166.7333,166.8601,19934.0
2023-06-29 10:10:00,171.01,171.07,170.72,171.02,14099.0,166.7431,166.8016,166.4603,166.7528,14099.0
2023-06-29 10:15:00,171.2,171.31,171.09,171.25,9096.0,166.9283,167.0356,166.8211,166.9771,9096.0
2023-06-29 10:20:00,171.3,171.48,171.17,171.17,10107.0,167.0258,167.2013,166.8991,166.8991,10107.0
2023-06-29 10:25:00,171.19,171.45,171.18,171.36,8147.0,166.9186,167.1721,166.9088,167.0843,8147.0
2023-06-29 10:30:00,171.37,171.44,171.12,171.39,8805.0,167.0941,167.1623,166.8503,167.1136,8805.0
2023-06-29 10:35:00,171.41,171.41,171.03,171.08,9204.0,167.1331,167.1331,166.7626,166.8113,9204.0
2023-06-29 10:40:00,171.05,171.05,170.81,170.87,9284.0,166.7821,166.7821,166.5481,166.6066,9284.0
2023-06-29 10:45:00,170.9,170.9,170.62,170.69,22604.0,166.6358,166.6358,166.3628,166.431,22604.0
2023-06-29 10:50:00,170.72,170.96,170.68,170.72,8714.0,166.4603,166.6943,166.4213,166.4603,8714.0
2023-06-29 10:55:00,170.73,170.84,170.66,170.75,9788.0,166.47,166.5773,166.4018,166.4896,9788.0
2023-06-29 11:00:00,170.65,170.67,170.57,170.67,5234.0,166.392,166.4115,166.314,166.4115,5234.0
2023-06-29 11:05:00,170.66,170.87,170.65,170.78,9278.0,166.4018,166.6066,166.392,166.5188,9278.0
2023-06-29 11:10:00,170.77,170.91,170.72,170.87,7856.0,166.5091,166.6456,166.4603,166.6066,7856.0
2023-06-29 11:15:00,170.87,170.95,170.68,170.73,10848.0,166.6066,166.6846,166.4213,166.47,10848.0
2023-06-29 11:20:00,170.71,170.75,170.47,170.65,6336.0,166.4505,166.4896,166.2165,166.392,6336.0
2023-06-29 11:25:00,170.67,170.78,170.5,170.72,8059.0,166.4115,166.5188,166.2458,166.4603,8059.0
2023-06-29 11:30:00,170.79,170.87,170.62,170.62,9239.0,166.5286,166.6066,166.3628,166.3628,9239.0
2023-06-29 11:35:00,170.64,170.72,170.55,170.72,7398.0,166.3823,166.4603,166.2945,166.4603,7398.0
2023-06-29 11:40:00,170.72,170.91,170.7,170.7,19536.0,166.4603,166.6456,166.4408,166.4408,19536.0
2023-06-29 11:45:00,170.68,170.8,170.64,170.75,5753.0,166.4213,166.5383,166.3823,166.4896,5753.0
2023-06-29 11:50:00,170.79,171.02,170.7,171.01,6842.0,166.5286,166.7528,166.4408,166.7431,6842.0
2023-06-29 11:55:00,171.04,171.04,170.72,170.84,4324.0,166.7723,166.7723,166.4603,166.5773,4324.0
2023-06-29 12:00:00,170.88,170.99,170.86,170.87,5190.0,166.6163,166.7236,166.5968,166.6066,5190.0
2023-06-29 12:05:00,170.88,170.95,170.71,170.84,11628.0,166.6163,166.6846,166.4505,166.5773,11628.0
2023-06-29 12:10:00,170.92,170.93,170.71,170.71,6954.0,166.6553,166.6651,166.4505,166.4505,6954.0
2023-06-29 12:15:00,170.68,170.92,170.68,170.92,3703.0,166.4213,166.6553,166.4213,166.6553,3703.0
2023-06-29 12:20:00,170.92,171.12,170.92,171.12,5891.0,166.6553,166.8503,166.6553,166.8503,5891.0
2023-06-29 12:25:00,171.14,171.23,171.09,171.19,9281.0,166.8698,166.9576,166.8211,166.9186,9281.0
2023-06-29 12:30:00,171.16,171.19,171.03,171.1,9891.0,166.8893,166.9186,166.7626,166.8308,9891.0
2023-06-29 12:35:00,171.1,171.22,171.1,171.21,7791.0,166.8308,166.9478,166.8308,166.9381,7791.0
2023-06-29 12:40:00,171.24,171.28,170.99,171.05,24049.0,166.9673,167.0063,166.7236,166.7821,24049.0
2023-06-29 12:45:00,171.05,171.06,170.94,170.95,11516.0,166.7821,166.7918,166.6748,166.6846,11516.0
2023-06-29 12:50:00,170.97,171.03,170.89,170.93,6188.0,166.7041,166.7626,166.6261,166.6651,6188.0
2023-06-29 12:55:00,170.96,170.99,170.83,170.94,7558.0,166.6943,166.7236,166.5676,166.6748,7558.0
2023-06-29 13:00:00,170.95,170.98,170.85,170.89,5274.0,166.6846,166.7138,166.5871,166.6261,5274.0
2023-06-29 13:05:00,170.86,170.86,170.6,170.84,6744.0,166.5968,166.5968,166.3433,166.5773,6744.0
2023-06-29 13:10:00,170.86,170.86,170.71,170.77,5813.0,166.5968,166.5968,166.4505,166.5091,5813.0
2023-06-29 13:15:00,170.77,170.9,170.77,170.84,2442.0,166.5091,166.6358,166.5091,166.5773,2442.0
2023-06-29 13:20:00,170.89,171.05,170.89,171.05,15231.0,166.6261,166.7821,166.6261,166.7821,15231.0
2023-06-29 13:25:00,171.02,171.18,171.02,171.18,9080.0,166.7528,166.9088,166.7528,166.9088,9080.0
2023-06-29 13:30:00,171.15,171.22,171.06,171.07,12728.0,166.8796,166.9478,166.7918,166.8016,12728.0
2023-06-29 13:35:00,171.06,171.08,170.93,171.0,14244.0,166.7918,166.8113,166.6651,166.7333,14244.0
2023-06-29 13:40:00,170.99,171.0,170.9,170.95,15255.0,166.7236,166.7333,166.6358,166.6846,15255.0
2023-06-29 13:45:00,170.96,170.99,170.93,170.94,13042.0,166.6943,166.7236,166.6651,166.6748,13042.0
2023-06-29 13:50:00,170.94,170.99,170.85,170.86,15077.0,166.6748,166.7236,166.5871,166.5968,15077.0
2023-06-29 13:55:00,170.89,171.0,170.83,170.89,19744.0,166.6261,166.7333,166.5676,166.6261,19744.0
2023-06-29 14:00:00,170.87,170.89,170.56,170.59,16042.0,166.6066,166.6261,166.3043,166.3335,16042.0
2023-06-29 14:05:00,170.6,170.64,170.32,170.37,23633.0,166.3433,166.3823,166.0703,166.119,23633.0
2023-06-29 14:10:00,170.35,170.6,170.32,170.56,16417.0,166.0995,166.3433,166.0703,166.3043,16417.0
2023-06-29 14:15:00,170.59,170.7,170.57,170.69,11762.0,166.3335,166.4408,166.314,166.431,11762.0
2023-06-29 14:20:00,170.69,170.8,170.66,170.74,12207.0,166.431,166.5383,166.4018,166.4798,12207.0
2023-06-29 14:25:00,170.74,170.75,170.53,170.55,23223.0,166.4798,166.4896,166.275,166.2945,23223.0
2023-06-29 14:30:00,170.52,170.61,170.44,170.44,16618.0,166.2653,166.353,166.1873,166.1873,16618.0
2023-06-29 14:35:00,170.49,170.63,170.46,170.61,22532.0,166.236,166.3725,166.2068,166.353,22532.0
2023-06-29 14:40:00,170.6,170.68,170.51,170.68,16599.0,166.3433,166.4213,166.2555,166.4213,16599.0
2023-06-29 14:45:00,170.68,170.82,170.67,170.77,16158.0,166.4213,166.5578,166.4115,166.5091,16158.0
2023-06-29 14:50:00,170.77,170.85,170.67,170.8,15263.0,166.5091,166.5871,166.4115,166.5383,15263.0
2023-06-29 14:55:00,170.83,170.96,170.78,170.93,13629.0,166.5676,166.6943,166.5188,166.6651,13629.0
2023-06-29 15:00:00,170.95,171.12,170.95,171.11,12545.0,166.6846,166.8503,166.6846,166.8406,12545.0
2023-06-29 15:05:00,171.08,171.27,171.07,171.27,4965.0,166.8113,166.9966,166.8016,166.9966,4965.0
2023-06-29 15:10:00,171.3,171.41,171.28,171.38,11013.0,167.0258,167.1331,167.0063,167.1038,11013.0
2023-06-29 15:15:00,171.4,171.49,171.33,171.4,17719.0,167.1233,167.2111,167.0551,167.1233,17719.0
2023-06-29 15:20:00,171.4,171.5,171.38,171.49,6199.0,167.1233,167.2208,167.1038,167.2111,6199.0
2023-06-29 15:25:00,171.5,171.69,171.46,171.67,21450.0,167.2208,167.4061,167.1818,167.3866,21450.0
2023-06-29 15:30:00,171.65,171.69,171.43,171.61,26309.0,167.3671,167.4061,167.1526,167.3281,26309.0
2023-06-29 15:35:00,171.62,171.67,171.32,171.34,15158.0,167.3378,167.3866,167.0453,167.0648,15158.0
2023-06-29 15:40:00,171.34,171.43,171.26,171.3,10348.0,167.0648,167.1526,166.9868,167.0258,10348.0
2023-06-29 15:45:00,171.31,171.74,171.3,171.74,22296.0,167.0356,167.4548,167.0258,167.4548,22296.0
2023-06-29 15:50:00,171.69,172.08,171.69,171.95,77238.0,167.4061,167.7864,167.4061,167.6596,77238.0
2023-06-29 15:55:00,171.96,172.26,171.9,172.07,164773.0,167.6694,167.9619,167.6109,167.7766,164773.0
2023-06-30 09:30:00,174.24,174.41,173.83,174.03,56013.0,169.8925,170.0582,169.4927,169.6877,56013.0
2023-06-30 09:35:00,173.83,174.19,173.83,174.08,17561.0,169.4927,169.8437,169.4927,169.7365,17561.0
2023-06-30 09:40:00,174.28,174.51,174.04,174.39,22905.0,169.9315,170.1557,169.6975,170.0387,22905.0
2023-06-30 09:45:00,174.34,174.37,173.99,174.35,15719.0,169.99,170.0192,169.6487,169.9997,15719.0
2023-06-30 09:50:00,174.38,174.56,174.22,174.22,20986.0,170.029,170.2045,169.873,169.873,20986.0
2023-06-30 09:55:00,174.25,174.52,174.23,174.4,12464.0,169.9022,170.1655,169.8827,170.0485,12464.0
2023-06-30 10:00:00,174.25,174.53,174.09,174.16,59005.0,169.9022,170.1752,169.7462,169.8145,59005.0
2023-06-30 10:05:00,174.18,174.48,174.11,174.48,39760.0,169.834,170.1265,169.7657,170.1265,39760.0
2023-06-30 10:10:00,174.48,174.88,174.43,174.81,22619.0,170.1265,170.5165,170.0777,170.4482,22619.0
2023-06-30 10:15:00,174.83,174.97,174.81,174.85,9220.0,170.4677,170.6043,170.4482,170.4872,9220.0
2023-06-30 10:20:00,174.85,174.99,174.71,174.75,25792.0,170.4872,170.6238,170.3507,170.3897,25792.0
2023-06-30 10:25:00,174.76,174.94,174.73,174.94,9178.0,170.3995,170.575,170.3702,170.575,9178.0
2023-06-30 10:30:00,174.97,175.09,174.69,174.72,36759.0,170.6043,170.7213,170.3312,170.3605,36759.0
2023-06-30 10:35:00,174.72,174.72,174.23,174.31,22745.0,170.3605,170.3605,169.8827,169.9607,22745.0
2023-06-30 10:40:00,174.34,174.52,174.11,174.21,27643.0,169.99,170.1655,169.7657,169.8632,27643.0
2023-06-30 10:45:00,174.21,174.38,173.91,173.95,20618.0,169.8632,170.029,169.5707,169.6097,20618.0
2023-06-30 10:50:00,173.95,174.31,173.89,174.31,21511.0,169.6097,169.9607,169.5512,169.9607,21511.0
2023-06-30 10:55:00,174.29,174.34,173.95,174.06,19398.0,169.9412,169.99,169.6097,169.717,19398.0
2023-06-30 11:00:00,174.13,174.14,173.77,173.92,16697.0,169.7852,169.795,169.4342,169.5805,16697.0
2023-06-30 11:05:00,173.97,174.12,173.89,174.05,9959.0,169.6292,169.7755,169.5512,169.7072,9959.0
2023-06-30 11:10:00,174.07,174.13,173.82,173.93,19107.0,169.7267,169.7852,169.4829,169.5902,19107.0
2023-06-30 11:15:00,173.95,174.23,173.95,174.22,14858.0,169.6097,169.8827,169.6097,169.873,14858.0
2023-06-30 11:20:00,174.18,174.29,174.15,174.24,11697.0,169.834,169.9412,169.8047,169.8925,11697.0
2023-06-30 11:25:00,174.22,174.22,173.88,174.0,22215.0,169.873,169.873,169.5415,169.6585,22215.0
2023-06-30 11:30:00,174.03,174.03,173.7,173.79,15464.0,169.6877,169.6877,169.3659,169.4537,15464.0
2023-06-30 11:35:00,173.83,173.99,173.82,173.85,23163.0,169.4927,169.6487,169.4829,169.5122,23163.0
2023-06-30 11:40:00,173.86,173.86,173.63,173.65,65642.0,169.522,169.522,169.2977,169.3172,65642.0
2023-06-30 11:45:00,173.64,173.72,173.6,173.64,15624.0,169.3074,169.3854,169.2684,169.3074,15624.0
2023-06-30 11:50:00,173.63,173.66,173.42,173.43,22432.0,169.2977,169.3269,169.0929,169.1027,22432.0
2023-06-30 11:55:00,173.41,173.67,173.33,173.66,18019.0,169.0832,169.3367,169.0052,169.3269,18019.0
2023-06-30 12:00:00,173.66,173.66,173.49,173.63,19806.0,169.3269,169.3269,169.1612,169.2977,19806.0
2023-06-30 12:05:00,173.64,173.74,173.5,173.51,12770.0,169.3074,169.4049,169.1709,169.1807,12770.0
2023-06-30 12:10:00,173.51,173.62,173.46,173.48,10712.0,169.1807,169.2879,169.1319,169.1514,10712.0
2023-06-30 12:15:00,173.52,173.63,173.47,173.53,11287.0,169.1904,169.2977,169.1417,169.2002,11287.0
2023-06-30 12:20:00,173.56,173.81,173.55,173.75,11606.0,169.2294,169.4732,169.2197,169.4147,11606.0
2023-06-30 12:25:00,173.77,173.77,173.66,173.72,10172.0,169.4342,169.4342,169.3269,169.3854,10172.0
2023-06-30 12:30:00,173.72,173.8,173.69,173.71,10539.0,169.3854,169.4634,169.3562,169.3757,10539.0
2023-06-30 12:35:00,173.72,173.93,173.7,173.86,14372.0,169.3854,169.5902,169.3659,169.522,14372.0
2023-06-30 12:40:00,173.87,173.93,173.79,173.92,6568.0,169.5317,169.5902,169.4537,169.5805,6568.0
2023-06-30 12:45:00,173.91,174.03,173.86,174.01,13828.0,169.5707,169.6877,169.522,169.6682,13828.0
2023-06-30 12:50:00,174.02,174.13,173.95,174.13,12008.0,169.678,169.7852,169.6097,169.7852,12008.0
2023-06-30 12:55:00,174.12,174.2,174.06,174.12,7132.0,169.7755,169.8535,169.717,169.7755,7132.0
2023-06-30 13:00:00,174.08,174.11,173.91,173.93,13414.0,169.7365,169.7657,169.5707,169.5902,13414.0
2023-06-30 13:05:00,173.92,173.99,173.83,173.88,8510.0,169.5805,169.6487,169.4927,169.5415,8510.0
2023-06-30 13:10:00,173.9,173.99,173.89,173.92,15090.0,169.561,169.6487,169.5512,169.5805,15090.0
2023-06-30 13:15:00,173.93,174.09,173.93,174.05,6335.0,169.5902,169.7462,169.5902,169.7072,6335.0
2023-06-30 13:20:00,174.0,174.04,173.89,173.94,10452.0,169.6585,169.6975,169.5512,169.6,10452.0
2023-06-30 13:25:00,173.93,174.09,173.92,173.99,13048.0,169.5902,169.7462,169.5805,169.6487,13048.0
2023-06-30 13:30:00,173.97,174.19,173.96,174.19,8305.0,169.6292,169.8437,169.6195,169.8437,8305.0
2023-06-30 13:35:00,174.18,174.18,174.0,174.02,15966.0,169.834,169.834,169.6585,169.678,15966.0
2023-06-30 13:40:00,174.01,174.05,173.94,173.98,12864.0,169.6682,169.7072,169.6,169.639,12864.0
2023-06-30 13:45:00,173.97,174.19,173.97,174.19,4986.0,169.6292,169.8437,169.6292,169.8437,4986.0
2023-06-30 13:50:00,174.15,174.31,174.11,174.23,8935.0,169.8047,169.9607,169.7657,169.8827,8935.0
2023-06-30 13:55:00,174.27,174.36,174.15,174.36,7032.0,169.9217,170.0095,169.8047,170.0095,7032.0
2023-06-30 14:00:00,174.35,174.37,174.19,174.19,13604.0,169.9997,170.0192,169.8437,169.8437,13604.0
2023-06-30 14:05:00,174.19,174.37,174.18,174.37,10200.0,169.8437,170.0192,169.834,170.0192,10200.0
2023-06-30 14:10:00,174.34,174.36,174.23,174.36,8770.0,169.99,170.0095,169.8827,170.0095,8770.0
2023-06-30 14:15:00,174.36,174.41,174.25,174.28,11113.0,170.0095,170.0582,169.9022,169.9315,11113.0
2023-06-30 14:20:00,174.26,174.29,174.14,174.29,9271.0,169.912,169.9412,169.795,169.9412,9271.0
2023-06-30 14:25:00,174.25,174.44,174.23,174.4,23033.0,169.9022,170.0875,169.8827,170.0485,23033.0
2023-06-30 14:30:00,174.41,174.5,174.33,174.4,11354.0,170.0582,170.146,169.9802,170.0485,11354.0
2023-06-30 14:35:00,174.48,174.54,174.41,174.52,7502.0,170.1265,170.185,170.0582,170.1655,7502.0
2023-06-30 14:40:00,174.52,174.53,174.4,174.53,12679.0,170.1655,170.1752,170.0485,170.1752,12679.0
2023-06-30 14:45:00,174.54,174.54,174.32,174.42,11499.0,170.185,170.185,169.9705,170.068,11499.0
2023-06-30 14:50:00,174.42,174.5,174.39,174.48,11574.0,170.068,170.146,170.0387,170.1265,11574.0
2023-06-30 14:55:00,174.48,174.55,174.41,174.55,11009.0,170.1265,170.1947,170.0582,170.1947,11009.0
2023-06-30 15:00:00,174.56,174.68,174.5,174.66,17672.0,170.2045,170.3215,170.146,170.302,17672.0
2023-06-30 15:05:00,174.63,174.79,174.58,174.71,17772.0,170.2727,170.4287,170.224,170.3507,17772.0
2023-06-30 15:10:00,174.71,174.89,174.68,174.89,14037.0,170.3507,170.5263,170.3215,170.5263,14037.0
2023-06-30 15:15:00,174.88,174.95,174.85,174.89,15577.0,170.5165,170.5848,170.4872,170.5263,15577.0
2023-06-30 15:20:00,174.89,174.89,174.77,174.78,22859.0,170.5263,170.5263,170.4092,170.419,22859.0
2023-06-30 15:25:00,174.79,174.93,174.78,174.88,20445.0,170.4287,170.5653,170.419,170.5165,20445.0
2023-06-30 15:30:00,174.9,174.9,174.75,174.87,24537.0,170.536,170.536,170.3897,170.5068,24537.0
2023-06-30 15:35:00,174.87,175.01,174.82,174.93,32824.0,170.5068,170.6433,170.458,170.5653,32824.0
2023-06-30 15:40:00,174.89,174.91,174.75,174.79,35561.0,170.5263,170.5458,170.3897,170.4287,35561.0
2023-06-30 15:45:00,174.78,174.81,174.69,174.76,49142.0,170.419,170.4482,170.3312,170.3995,49142.0
2023-06-30 15:50:00,174.77,174.8,174.53,174.76,48356.0,170.4092,170.4385,170.1752,170.3995,48356.0
2023-06-30 15:55:00,174.77,174.86,174.09,174.15,148565.0,170.4092,170.497,169.7462,169.8047,148565.0
2023-07-03 09:30:00,174.3,174.6,173.7,173.86,33766.0,169.951,170.2435,169.3659,169.522,33766.0
2023-07-03 09:35:00,173.93,174.4,173.81,174.4,9948.0,169.5902,170.0485,169.4732,170.0485,9948.0
2023-07-03 09:40:00,174.35,174.57,174.16,174.53,11172.0,169.9997,170.2142,169.8145,170.1752,11172.0
2023-07-03 09:45:00,174.66,174.66,174.33,174.55,10281.0,170.302,170.302,169.9802,170.1947,10281.0
2023-07-03 09:50:00,174.46,174.51,173.82,173.84,13499.0,170.107,170.1557,169.4829,169.5025,13499.0
2023-07-03 09:55:00,173.85,174.34,173.85,174.34,5836.0,169.5122,169.99,169.5122,169.99,5836.0
2023-07-03 10:00:00,174.43,174.64,174.35,174.55,10730.0,170.0777,170.2825,169.9997,170.1947,10730.0
2023-07-03 10:05:00,174.5,174.84,174.49,174.7,15670.0,170.146,170.4775,170.1362,170.341,15670.0
2023-07-03 10:10:00,174.66,174.9,174.59,174.84,8588.0,170.302,170.536,170.2337,170.4775,8588.0
2023-07-03 10:15:00,174.81,174.85,174.63,174.63,10261.0,170.4482,170.4872,170.2727,170.2727,10261.0
2023-07-03 10:20:00,174.63,174.81,174.62,174.74,10887.0,170.2727,170.4482,170.263,170.38,10887.0
2023-07-03 10:25:00,174.78,174.83,174.7,174.79,6352.0,170.419,170.4677,170.341,170.4287,6352.0
2023-07-03 10:30:00,174.79,174.83,174.58,174.65,3564.0,170.4287,170.4677,170.224,170.2922,3564.0
2023-07-03 10:35:00,174.68,174.83,174.66,174.76,11368.0,170.3215,170.4677,170.302,170.3995,11368.0
2023-07-03 10:40:00,174.73,174.85,174.63,174.77,11651.0,170.3702,170.4872,170.2727,170.4092,11651.0
2023-07-03 10:45:00,174.78,174.87,174.74,174.85,8316.0,170.419,170.5068,170.38,170.4872,8316.0
2023-07-03 10:50:00,174.84,174.87,174.55,174.85,19472.0,170.4775,170.5068,170.1947,170.4872,19472.0
2023-07-03 10:55:00,174.89,175.08,174.87,175.0,10309.0,170.5263,170.7115,170.5068,170.6335,10309.0
2023-07-03 11:00:00,174.99,175.38,174.96,175.28,15087.0,170.6238,171.004,170.5945,170.9065,15087.0
2023-07-03 11:05:00,175.33,175.52,175.33,175.48,8954.0,170.9553,171.1405,170.9553,171.1015,8954.0
2023-07-03 11:10:00,175.53,175.59,175.39,175.56,9008.0,171.1503,171.2088,171.0138,171.1795,9008.0
2023-07-03 11:15:00,175.56,175.59,175.34,175.38,7286.0,171.1795,171.2088,170.965,171.004,7286.0
2023-07-03 11:20:00,175.32,175.53,175.26,175.49,9626.0,170.9455,171.1503,170.887,171.1113,9626.0
2023-07-03 11:25:00,175.48,175.63,175.43,175.6,24331.0,171.1015,171.2478,171.0528,171.2185,24331.0
2023-07-03 11:30:00,175.62,175.79,175.62,175.67,11668.0,171.238,171.4038,171.238,171.2868,11668.0
2023-07-03 11:35:00,175.67,175.86,175.63,175.84,8144.0,171.2868,171.472,171.2478,171.4525,8144.0
2023-07-03 11:40:00,175.8,175.87,175.75,175.86,8517.0,171.4135,171.4818,171.3648,171.472,8517.0
2023-07-03 11:45:00,175.83,176.3,175.82,176.29,14234.0,171.4428,171.9011,171.433,171.8913,14234.0
2023-07-03 11:50:00,176.26,176.33,176.15,176.21,9116.0,171.8621,171.9303,171.7548,171.8133,9116.0
2023-07-03 11:55:00,176.22,176.3,176.12,176.12,11849.0,171.8231,171.9011,171.7256,171.7256,11849.0
2023-07-03 12:00:00,176.14,176.14,176.02,176.09,7346.0,171.7451,171.7451,171.6281,171.6963,7346.0
2023-07-03 12:05:00,176.07,176.15,175.91,176.15,10976.0,171.6768,171.7548,171.5208,171.7548,10976.0
2023-07-03 12:10:00,176.21,176.3,176.09,176.09,8120.0,171.8133,171.9011,171.6963,171.6963,8120.0
2023-07-03 12:15:00,176.14,176.14,176.01,176.09,9846.0,171.7451,171.7451,171.6183,171.6963,9846.0
2023-07-03 12:20:00,176.05,176.05,175.86,176.01,8263.0,171.6573,171.6573,171.472,171.6183,8263.0
2023-07-03 12:25:00,175.98,176.15,175.95,176.06,7124.0,171.5891,171.7548,171.5598,171.6671,7124.0
2023-07-03 12:30:00,176.05,176.05,175.8,175.8,8848.0,171.6573,171.6573,171.4135,171.4135,8848.0
2023-07-03 12:35:00,175.8,175.88,175.72,175.76,15611.0,171.4135,171.4915,171.3355,171.3745,15611.0
2023-07-03 12:40:00,175.75,175.87,175.73,175.84,23698.0,171.3648,171.4818,171.3453,171.4525,23698.0
2023-07-03 12:45:00,175.84,176.03,175.8,176.0,10880.0,171.4525,171.6378,171.4135,171.6086,10880.0
2023-07-03 12:50:00,176.02,176.2,175.54,175.56,30399.0,171.6281,171.8036,171.16,171.1795,30399.0
2023-07-03 12:55:00,175.56,175.92,175.54,175.54,58188.0,171.1795,171.5306,171.16,171.16,58188.0
2023-07-05 09:30:00,174.52,174.98,174.04,174.96,61146.0,170.1655,170.614,169.6975,170.5945,61146.0
2023-07-05 09:35:00,174.92,175.08,174.53,175.0,23401.0,170.5555,170.7115,170.1752,170.6335,23401.0
2023-07-05 09:40:00,175.03,175.17,174.77,174.86,22723.0,170.6628,170.7993,170.4092,170.497,22723.0
2023-07-05 09:45:00,174.79,175.05,174.65,174.95,11903.0,170.4287,170.6823,170.2922,170.5848,11903.0
2023-07-05 09:50:00,174.91,175.16,174.84,175.11,8565.0,170.5458,170.7895,170.4775,170.7408,8565.0
2023-07-05 09:55:00,175.11,175.28,174.96,174.96,14916.0,170.7408,170.9065,170.5945,170.5945,14916.0
2023-07-05 10:00:00,175.0,175.08,174.73,175.04,10092.0,170.6335,170.7115,170.3702,170.6725,10092.0
2023-07-05 10:05:00,175.0,175.11,174.95,175.07,12199.0,170.6335,170.7408,170.5848,170.7018,12199.0
2023-07-05 10:10:00,174.92,174.93,174.79,174.79,9016.0,170.5555,170.5653,170.4287,170.4287,9016.0
2023-07-05 10:15:00,174.77,174.97,174.7,174.72,5935.0,170.4092,170.6043,170.341,170.3605,5935.0
2023-07-05 10:20:00,174.7,175.0,174.69,174.79,10256.0,170.341,170.6335,170.3312,170.4287,10256.0
2023-07-05 10:25:00,174.71,174.8,174.58,174.7,6501.0,170.3507,170.4385,170.224,170.341,6501.0
2023-07-05 10:30:00,174.75,174.82,174.63,174.72,12184.0,170.3897,170.458,170.2727,170.3605,12184.0
2023-07-05 10:35:00,174.71,174.89,174.6,174.89,9567.0,170.3507,170.5263,170.2435,170.5263,9567.0
2023-07-05 10:40:00,174.92,175.05,174.92,174.98,11219.0,170.5555,170.6823,170.5555,170.614,11219.0
2023-07-05 10:45:00,174.99,175.13,174.72,174.77,10727.0,170.6238,170.7603,170.3605,170.4092,10727.0
2023-07-05 10:50:00,174.78,175.13,174.78,175.1,10378.0,170.419,170.7603,170.419,170.731,10378.0
2023-07-05 10:55:00,175.07,175.41,175.04,175.3,13596.0,170.7018,171.0333,170.6725,170.926,13596.0
2023-07-05 11:00:00,175.31,175.5,175.25,175.45,14566.0,170.9358,171.121,170.8773,171.0723,14566.0
2023-07-05 11:05:00,175.45,175.54,175.35,175.43,8819.0,171.0723,171.16,170.9748,171.0528,8819.0
2023-07-05 11:10:00,175.45,175.76,175.4,175.76,11403.0,171.0723,171.3745,171.0235,171.3745,11403.0
2023-07-05 11:15:00,175.78,175.84,175.56,175.69,17449.0,171.394,171.4525,171.1795,171.3063,17449.0
2023-07-05 11:20:00,175.66,175.97,175.65,175.96,11789.0,171.277,171.5793,171.2673,171.5696,11789.0
2023-07-05 11:25:00,175.94,176.19,175.87,176.1,11378.0,171.5501,171.7938,171.4818,171.7061,11378.0
2023-07-05 11:30:00,176.1,176.43,176.05,176.42,12020.0,171.7061,172.0278,171.6573,172.0181,12020.0
2023-07-05 11:35:00,176.39,176.42,176.14,176.16,8573.0,171.9888,172.0181,171.7451,171.7646,8573.0
2023-07-05 11:40:00,176.2,176.26,176.13,176.21,5997.0,171.8036,171.8621,171.7353,171.8133,5997.0
2023-07-05 11:45:00,176.22,176.22,176.04,176.04,5512.0,171.8231,171.8231,171.6476,171.6476,5512.0
2023-07-05 11:50:00,175.97,176.03,175.88,175.95,15416.0,171.5793,171.6378,171.4915,171.5598,15416.0
2023-07-05 11:55:00,175.99,176.0,175.76,175.83,7493.0,171.5988,171.6086,171.3745,171.4428,7493.0
2023-07-05 12:00:00,175.85,175.92,175.66,175.92,8424.0,171.4623,171.5306,171.277,171.5306,8424.0
2023-07-05 12:05:00,175.88,175.98,175.88,175.96,5000.0,171.4915,171.5891,171.4915,171.5696,5000.0
2023-07-05 12:10:00,175.97,175.97,175.82,175.91,5002.0,171.5793,171.5793,171.433,171.5208,5002.0
2023-07-05 12:15:00,175.97,176.06,175.88,175.89,8358.0,171.5793,171.6671,171.4915,171.5013,8358.0
2023-07-05 12:20:00,175.88,175.88,175.72,175.88,7412.0,171.4915,171.4915,171.3355,171.4915,7412.0
2023-07-05 12:25:00,175.92,176.08,175.8,175.8,5674.0,171.5306,171.6866,171.4135,171.4135,5674.0
2023-07-05 12:30:00,175.8,175.8,175.57,175.59,15708.0,171.4135,171.4135,171.1893,171.2088,15708.0
2023-07-05 12:35:00,175.62,175.63,175.4,175.46,21811.0,171.238,171.2478,171.0235,171.082,21811.0
2023-07-05 12:40:00,175.45,175.45,175.33,175.43,5322.0,171.0723,171.0723,170.9553,171.0528,5322.0
2023-07-05 12:45:00,175.42,175.48,175.35,175.46,14521.0,171.043,171.1015,170.9748,171.082,14521.0
2023-07-05 12:50:00,175.45,175.5,175.4,175.48,9001.0,171.0723,171.121,171.0235,171.1015,9001.0
2023-07-05 12:55:00,175.51,175.71,175.49,175.68,6490.0,171.1308,171.3258,171.1113,171.2965,6490.0
2023-07-05 13:00:00,175.68,175.88,175.68,175.81,7984.0,171.2965,171.4915,171.2965,171.4233,7984.0
2023-07-05 13:05:00,175.84,175.87,175.76,175.87,10108.0,171.4525,171.4818,171.3745,171.4818,10108.0
2023-07-05 13:10:00,175.83,175.86,175.76,175.84,6578.0,171.4428,171.472,171.3745,171.4525,6578.0
2023-07-05 13:15:00,175.84,175.93,175.81,175.93,2993.0,171.4525,171.5403,171.4233,171.5403,2993.0
2023-07-05 13:20:00,175.89,175.95,175.84,175.9,8600.0,171.5013,171.5598,171.4525,171.5111,8600.0
2023-07-05 13:25:00,175.95,176.01,175.87,176.01,11578.0,171.5598,171.6183,171.4818,171.6183,11578.0
2023-07-05 13:30:00,176.01,176.01,175.95,175.98,9044.0,171.6183,171.6183,171.5598,171.5891,9044.0
2023-07-05 13:35:00,176.0,176.1,175.97,176.07,16064.0,171.6086,171.7061,171.5793,171.6768,16064.0
2023-07-05 13:40:00,176.08,176.38,176.06,176.38,17901.0,171.6866,171.9791,171.6671,171.9791,17901.0
2023-07-05 13:45:00,176.37,176.57,176.36,176.43,27977.0,171.9693,172.1643,171.9596,172.0278,27977.0
2023-07-05 13:50:00,176.4,176.44,176.2,176.23,7825.0,171.9986,172.0376,171.8036,171.8328,7825.0
2023-07-05 13:55:00,176.23,176.34,176.23,176.34,6637.0,171.8328,171.9401,171.8328,171.9401,6637.0
2023-07-05 14:00:00,176.34,176.42,176.22,176.22,20124.0,171.9401,172.0181,171.8231,171.8231,20124.0
2023-07-05 14:05:00,176.21,176.32,176.07,176.28,15054.0,171.8133,171.9206,171.6768,171.8816,15054.0
2023-07-05 14:10:00,176.27,176.27,176.08,176.09,6552.0,171.8718,171.8718,171.6866,171.6963,6552.0
2023-07-05 14:15:00,176.06,176.06,175.82,175.84,19966.0,171.6671,171.6671,171.433,171.4525,19966.0
2023-07-05 14:20:00,175.82,175.85,175.61,175.67,13892.0,171.433,171.4623,171.2283,171.2868,13892.0
2023-07-05 14:25:00,175.68,175.96,175.67,175.89,13911.0,171.2965,171.5696,171.2868,171.5013,13911.0
2023-07-05 14:30:00,175.9,176.05,175.9,176.05,12759.0,171.5111,171.6573,171.5111,171.6573,12759.0
2023-07-05 14:35:00,176.05,176.22,175.97,176.22,8316.0,171.6573,171.8231,171.5793,171.8231,8316.0
2023-07-05 14:40:00,176.24,176.29,176.09,176.19,10452.0,171.8426,171.8913,171.6963,171.7938,10452.0
2023-07-05 14:45:00,176.18,176.23,176.1,176.11,9897.0,171.7841,171.8328,171.7061,171.7158,9897.0
2023-07-05 14:50:00,176.09,176.17,176.07,176.12,8469.0,171.6963,171.7743,171.6768,171.7256,8469.0
2023-07-05 14:55:00,176.12,176.19,176.02,176.17,8949.0,171.7256,171.7938,171.6281,171.7743,8949.0
2023-07-05 15:00:00,176.18,176.26,176.12,176.15,20741.0,171.7841,171.8621,171.7256,171.7548,20741.0
2023-07-05 15:05:00,176.18,176.25,176.13,176.21,6963.0,171.7841,171.8523,171.7353,171.8133,6963.0
2023-07-05 15:10:00,176.19,176.2,176.13,176.17,12985.0,171.7938,171.8036,171.7353,171.7743,12985.0
2023-07-05 15:15:00,176.19,176.21,176.11,176.16,15359.0,171.7938,171.8133,171.7158,171.7646,15359.0
2023-07-05 15:20:00,176.14,176.17,176.03,176.06,19878.0,171.7451,171.7743,171.6378,171.6671,19878.0
2023-07-05 15:25:00,176.06,176.22,176.04,176.16,26573.0,171.6671,171.8231,171.6476,171.7646,26573.0
2023-07-05 15:30:00,176.17,176.17,175.74,175.76,17565.0,171.7743,171.7743,171.355,171.3745,17565.0
2023-07-05 15:35:00,175.76,175.82,175.6,175.6,17287.0,171.3745,171.433,171.2185,171.2185,17287.0
2023-07-05 15:40:00,175.59,175.91,175.59,175.82,35432.0,171.2088,171.5208,171.2088,171.433,35432.0
2023-07-05 15:45:00,175.8,175.94,175.73,175.91,53726.0,171.4135,171.5501,171.3453,171.5208,53726.0
2023-07-05 15:50:00,175.9,175.9,175.64,175.68,59252.0,171.5111,171.5111,171.2575,171.2965,59252.0
2023-07-05 15:55:00,175.67,175.79,175.45,175.67,147114.0,171.2868,171.4038,171.0723,171.2868,147114.0
2023-07-06 09:30:00,171.74,172.31,170.68,170.82,105437.0,168.0426,168.6003,167.0054,167.1424,105437.0
2023-07-06 09:35:00,170.79,171.08,170.1,170.88,85692.0,167.1131,167.3968,166.4379,167.2011,85692.0
2023-07-06 09:40:00,170.77,170.78,169.42,169.88,42214.0,167.0935,167.1033,165.7726,166.2227,42214.0
2023-07-06 09:45:00,169.93,170.76,169.64,170.64,32808.0,166.2716,167.0837,165.9878,166.9663,32808.0
2023-07-06 09:50:00,170.65,170.7,169.7,169.76,30363.0,166.9761,167.025,166.0465,166.1052,30363.0
2023-07-06 09:55:00,169.64,170.11,169.5,169.92,25706.0,165.9878,166.4477,165.8508,166.2618,25706.0
2023-07-06 10:00:00,169.97,169.98,169.05,169.17,28876.0,166.3107,166.3205,165.4105,165.5279,28876.0
2023-07-06 10:05:00,169.09,169.49,168.93,169.3,27747.0,165.4497,165.8411,165.2931,165.6551,27747.0
2023-07-06 10:10:00,169.33,169.34,168.95,169.23,24090.0,165.6845,165.6943,165.3127,165.5867,24090.0
2023-07-06 10:15:00,169.31,169.36,168.98,169.0,8735.0,165.6649,165.7139,165.342,165.3616,8735.0
2023-07-06 10:20:00,168.95,169.09,168.75,168.9,18166.0,165.3127,165.4497,165.117,165.2638,18166.0
2023-07-06 10:25:00,168.9,169.02,168.85,168.95,20448.0,165.2638,165.3812,165.2148,165.3127,20448.0
2023-07-06 10:30:00,168.94,168.95,168.54,168.74,19487.0,165.3029,165.3127,164.9115,165.1072,19487.0
2023-07-06 10:35:00,168.78,168.93,168.61,168.8,19330.0,165.1463,165.2931,164.98,165.1659,19330.0
2023-07-06 10:40:00,168.78,168.99,168.64,168.97,15030.0,165.1463,165.3518,165.0094,165.3323,15030.0
2023-07-06 10:45:00,168.9,169.09,168.51,168.62,26660.0,165.2638,165.4497,164.8822,164.9898,26660.0
2023-07-06 10:50:00,168.58,168.63,168.42,168.53,27491.0,164.9506,164.9996,164.7941,164.9017,27491.0
2023-07-06 10:55:00,168.5,168.52,168.23,168.33,23210.0,164.8724,164.8919,164.6082,164.706,23210.0
2023-07-06 11:00:00,168.33,168.73,168.32,168.72,17033.0,164.706,165.0974,164.6962,165.0876,17033.0
2023-07-06 11:05:00,168.77,169.0,168.58,168.66,21481.0,165.1366,165.3616,164.9506,165.0289,21481.0
2023-07-06 11:10:00,168.69,168.89,168.49,168.85,16954.0,165.0583,165.254,164.8626,165.2148,16954.0
2023-07-06 11:15:00,168.81,168.82,168.6,168.69,15113.0,165.1757,165.1855,164.9702,165.0583,15113.0
2023-07-06 11:20:00,168.67,168.86,168.67,168.86,8161.0,165.0387,165.2246,165.0387,165.2246,8161.0
2023-07-06 11:25:00,168.83,169.12,168.72,169.01,12524.0,165.1953,165.479,165.0876,165.3714,12524.0
2023-07-06 11:30:00,169.01,169.4,169.0,169.3,8214.0,165.3714,165.753,165.3616,165.6551,8214.0
2023-07-06 11:35:00,169.26,169.47,169.18,169.37,13469.0,165.616,165.8215,165.5377,165.7236,13469.0
2023-07-06 11:40:00,169.39,169.6,169.39,169.52,15274.0,165.7432,165.9487,165.7432,165.8704,15274.0
2023-07-06 11:45:00,169.56,169.87,169.39,169.81,15658.0,165.9095,166.2129,165.7432,166.1542,15658.0
2023-07-06 11:50:00,169.72,169.94,169.62,169.76,23015.0,166.0661,166.2814,165.9683,166.1052,23015.0
2023-07-06 11:55:00,169.69,169.85,169.54,169.81,11292.0,166.0368,166.1933,165.89,166.1542,11292.0
2023-07-06 12:00:00,169.83,169.87,169.64,169.65,4093.0,166.1737,166.2129,165.9878,165.9976,4093.0
2023-07-06 12:05:00,169.64,169.74,169.6,169.67,7590.0,165.9878,166.0857,165.9487,166.0172,7590.0
2023-07-06 12:10:00,169.63,169.78,169.62,169.78,3544.0,165.978,166.1248,165.9683,166.1248,3544.0
2023-07-06 12:15:00,169.74,169.94,169.74,169.83,9338.0,166.0857,166.2814,166.0857,166.1737,9338.0
2023-07-06 12:20:00,169.87,169.98,169.8,169.98,6949.0,166.2129,166.3205,166.1444,166.3205,6949.0
2023-07-06 12:25:00,169.91,170.12,169.89,170.12,7705.0,166.252,166.4575,166.2324,166.4575,7705.0
2023-07-06 12:30:00,170.15,170.18,170.07,170.09,4911.0,166.4868,166.5162,166.4086,166.4281,4911.0
2023-07-06 12:35:00,170.06,170.22,169.99,170.04,10587.0,166.3988,166.5553,166.3303,166.3792,10587.0
2023-07-06 12:40:00,170.05,170.08,169.96,170.06,4683.0,166.389,166.4184,166.3009,166.3988,4683.0
2023-07-06 12:45:00,170.05,170.12,170.03,170.07,7903.0,166.389,166.4575,166.3694,166.4086,7903.0
2023-07-06 12:50:00,170.07,170.34,170.06,170.34,19973.0,166.4086,166.6728,166.3988,166.6728,19973.0
2023-07-06 12:55:00,170.34,170.4,170.27,170.36,7675.0,166.6728,166.7315,166.6043,166.6923,7675.0
2023-07-06 13:00:00,170.3,170.37,170.22,170.25,6880.0,166.6336,166.7021,166.5553,166.5847,6880.0
2023-07-06 13:05:00,170.22,170.45,170.22,170.34,4402.0,166.5553,166.7804,166.5553,166.6728,4402.0
2023-07-06 13:10:00,170.33,170.64,170.33,170.56,13000.0,166.663,166.9663,166.663,166.888,13000.0
2023-07-06 13:15:00,170.61,170.74,170.48,170.71,9282.0,166.9369,167.0641,166.8097,167.0348,9282.0
2023-07-06 13:20:00,170.74,170.86,170.7,170.8,9603.0,167.0641,167.1816,167.025,167.1229,9603.0
2023-07-06 13:25:00,170.78,170.78,170.55,170.56,6540.0,167.1033,167.1033,166.8782,166.888,6540.0
2023-07-06 13:30:00,170.59,170.74,170.55,170.68,6387.0,166.9174,167.0641,166.8782,167.0054,6387.0
2023-07-06 13:35:00,170.73,170.9,170.72,170.89,14030.0,167.0544,167.2207,167.0446,167.2109,14030.0
2023-07-06 13:40:00,170.88,171.09,170.87,170.93,9206.0,167.2011,167.4066,167.1913,167.2501,9206.0
2023-07-06 13:45:00,170.94,171.02,170.89,171.02,6868.0,167.2598,167.3381,167.2109,167.3381,6868.0
2023-07-06 13:50:00,170.99,171.01,170.86,170.86,5829.0,167.3088,167.3283,167.1816,167.1816,5829.0
2023-07-06 13:55:00,170.84,171.0,170.84,170.96,10410.0,167.162,167.3185,167.162,167.2794,10410.0
2023-07-06 14:00:00,170.97,171.04,170.91,170.93,5571.0,167.2892,167.3577,167.2305,167.2501,5571.0
2023-07-06 14:05:00,170.93,171.09,170.9,170.91,9822.0,167.2501,167.4066,167.2207,167.2305,9822.0
2023-07-06 14:10:00,170.94,170.98,170.8,170.8,4794.0,167.2598,167.299,167.1229,167.1229,4794.0
2023-07-06 14:15:00,170.8,170.87,170.72,170.83,6983.0,167.1229,167.1913,167.0446,167.1522,6983.0
2023-07-06 14:20:00,170.85,170.85,170.78,170.82,15219.0,167.1718,167.1718,167.1033,167.1424,15219.0
2023-07-06 14:25:00,170.81,170.81,170.65,170.72,11094.0,167.1326,167.1326,166.9761,167.0446,11094.0
2023-07-06 14:30:00,170.72,171.04,170.72,171.01,6776.0,167.0446,167.3577,167.0446,167.3283,6776.0
2023-07-06 14:35:00,171.05,171.2,171.01,171.16,15520.0,167.3675,167.5142,167.3283,167.4751,15520.0
2023-07-06 14:40:00,171.16,171.24,171.03,171.24,5289.0,167.4751,167.5534,167.3479,167.5534,5289.0
2023-07-06 14:45:00,171.27,171.34,171.23,171.34,7570.0,167.5827,167.6512,167.5436,167.6512,7570.0
2023-07-06 14:50:00,171.36,171.46,171.3,171.42,18759.0,167.6708,167.7686,167.6121,167.7295,18759.0
2023-07-06 14:55:00,171.46,171.5,171.38,171.47,11780.0,167.7686,167.8078,167.6904,167.7784,11780.0
2023-07-06 15:00:00,171.47,171.47,171.24,171.36,7838.0,167.7784,167.7784,167.5534,167.6708,7838.0
2023-07-06 15:05:00,171.34,171.38,171.14,171.17,39465.0,167.6512,167.6904,167.4555,167.4849,39465.0
2023-07-06 15:10:00,171.17,171.17,171.0,171.07,10910.0,167.4849,167.4849,167.3185,167.387,10910.0
2023-07-06 15:15:00,171.06,171.26,171.06,171.23,7195.0,167.3773,167.5729,167.3773,167.5436,7195.0
2023-07-06 15:20:00,171.22,171.3,171.18,171.26,5570.0,167.5338,167.6121,167.4947,167.5729,5570.0
2023-07-06 15:25:00,171.28,171.31,171.16,171.16,8455.0,167.5925,167.6219,167.4751,167.4751,8455.0
2023-07-06 15:30:00,171.13,171.16,170.98,171.01,20059.0,167.4457,167.4751,167.299,167.3283,20059.0
2023-07-06 15:35:00,171.02,171.03,170.83,170.83,16949.0,167.3381,167.3479,167.1522,167.1522,16949.0
2023-07-06 15:40:00,170.83,170.92,170.77,170.89,16347.0,167.1522,167.2403,167.0935,167.2109,16347.0
2023-07-06 15:45:00,170.88,170.88,170.57,170.83,25157.0,167.2011,167.2011,166.8978,167.1522,25157.0
2023-07-06 15:50:00,170.87,171.11,170.8,170.83,66806.0,167.1913,167.4262,167.1229,167.1522,66806.0
2023-07-06 15:55:00,170.85,171.07,170.76,170.94,155090.0,167.1718,167.387,167.0837,167.2598,155090.0
2023-07-07 09:30:00,169.13,170.53,168.67,170.11,106324.0,165.4888,166.8587,165.0387,166.4477,106324.0
2023-07-07 09:35:00,170.17,170.79,169.71,170.51,30257.0,166.5064,167.1131,166.0563,166.8391,30257.0
2023-07-07 09:40:00,170.39,170.6,170.0,170.22,9644.0,166.7217,166.9272,166.3401,166.5553,9644.0
2023-07-07 09:45:00,170.11,170.59,169.99,170.54,17921.0,166.4477,166.9174,166.3303,166.8685,17921.0
2023-07-07 09:50:00,170.58,170.88,170.28,170.32,20905.0,166.9076,167.2011,166.614,166.6532,20905.0
2023-07-07 09:55:00,170.39,170.45,170.28,170.45,9094.0,166.7217,166.7804,166.614,166.7804,9094.0
2023-07-07 10:00:00,170.45,170.64,170.32,170.32,15596.0,166.7804,166.9663,166.6532,166.6532,15596.0
2023-07-07 10:05:00,170.31,170.34,169.81,169.94,21665.0,166.6434,166.6728,166.1542,166.2814,21665.0
2023-07-07 10:10:00,169.97,170.1,169.75,169.84,16531.0,166.3107,166.4379,166.0955,166.1835,16531.0
2023-07-07 10:15:00,169.74,169.82,169.15,169.41,27658.0,166.0857,166.164,165.5084,165.7628,27658.0
2023-07-07 10:20:00,169.43,169.47,169.0,169.04,45239.0,165.7823,165.8215,165.3616,165.4007,45239.0
2023-07-07 10:25:00,169.09,169.34,168.94,169.23,20987.0,165.4497,165.6943,165.3029,165.5867,20987.0
2023-07-07 10:30:00,169.17,169.24,168.82,168.83,27459.0,165.5279,165.5964,165.1855,165.1953,27459.0
2023-07-07 10:35:00,168.83,169.45,168.67,169.37,17983.0,165.1953,165.8019,165.0387,165.7236,17983.0
2023-07-07 10:40:00,169.37,169.55,169.14,169.16,18173.0,165.7236,165.8998,165.4986,165.5182,18173.0
2023-07-07 10:45:00,169.22,169.4,169.04,169.31,12856.0,165.5769,165.753,165.4007,165.6649,12856.0
2023-07-07 10:50:00,169.35,169.79,169.31,169.77,44434.0,165.7041,166.1346,165.6649,166.115,44434.0
2023-07-07 10:55:00,169.77,170.04,169.7,169.98,10336.0,166.115,166.3792,166.0465,166.3205,10336.0
2023-07-07 11:00:00,169.94,169.99,169.62,169.65,7834.0,166.2814,166.3303,165.9683,165.9976,7834.0
2023-07-07 11:05:00,169.67,169.67,169.43,169.47,11825.0,166.0172,166.0172,165.7823,165.8215,11825.0
2023-07-07 11:10:00,169.4,169.61,169.35,169.61,9406.0,165.753,165.9585,165.7041,165.9585,9406.0
2023-07-07 11:15:00,169.61,169.63,169.4,169.58,14469.0,165.9585,165.978,165.753,165.9291,14469.0
2023-07-07 11:20:00,169.62,169.79,169.59,169.68,8671.0,165.9683,166.1346,165.9389,166.027,8671.0
2023-07-07 11:25:00,169.71,169.84,169.68,169.82,7889.0,166.0563,166.1835,166.027,166.164,7889.0
2023-07-07 11:30:00,169.77,169.98,169.77,169.92,13388.0,166.115,166.3205,166.115,166.2618,13388.0
2023-07-07 11:35:00,169.91,169.95,169.8,169.82,10794.0,166.252,166.2912,166.1444,166.164,10794.0
2023-07-07 11:40:00,169.78,169.98,169.75,169.84,18120.0,166.1248,166.3205,166.0955,166.1835,18120.0
2023-07-07 11:45:00,169.83,170.12,169.8,170.12,7934.0,166.1737,166.4575,166.1444,166.4575,7934.0
2023-07-07 11:50:00,170.13,170.26,170.06,170.08,10973.0,166.4673,166.5945,166.3988,166.4184,10973.0
2023-07-07 11:55:00,170.05,170.36,170.05,170.31,6985.0,166.389,166.6923,166.389,166.6434,6985.0
2023-07-07 12:00:00,170.31,170.4,170.23,170.38,6514.0,166.6434,166.7315,166.5651,166.7119,6514.0
2023-07-07 12:05:00,170.38,170.49,170.37,170.49,5265.0,166.7119,166.8195,166.7021,166.8195,5265.0
2023-07-07 12:10:00,170.52,170.61,170.45,170.61,5764.0,166.8489,166.9369,166.7804,166.9369,5764.0
2023-07-07 12:15:00,170.59,170.74,170.59,170.71,4889.0,166.9174,167.0641,166.9174,167.0348,4889.0
2023-07-07 12:20:00,170.73,170.78,170.69,170.78,7411.0,167.0544,167.1033,167.0152,167.1033,7411.0
2023-07-07 12:25:00,170.82,170.87,170.77,170.83,6168.0,167.1424,167.1913,167.0935,167.1522,6168.0
2023-07-07 12:30:00,170.85,170.99,170.82,170.99,7568.0,167.1718,167.3088,167.1424,167.3088,7568.0
2023-07-07 12:35:00,170.99,171.19,170.99,171.1,15207.0,167.3088,167.5045,167.3088,167.4164,15207.0
2023-07-07 12:40:00,171.12,171.27,171.09,171.27,3942.0,167.436,167.5827,167.4066,167.5827,3942.0
2023-07-07 12:45:00,171.33,171.33,171.08,171.08,4947.0,167.6414,167.6414,167.3968,167.3968,4947.0
2023-07-07 12:50:00,171.06,171.15,171.03,171.12,7242.0,167.3773,167.4653,167.3479,167.436,7242.0
2023-07-07 12:55:00,171.08,171.28,171.01,171.28,4867.0,167.3968,167.5925,167.3283,167.5925,4867.0
2023-07-07 13:00:00,171.25,171.57,171.25,171.51,10004.0,167.5632,167.8763,167.5632,167.8176,10004.0
2023-07-07 13:05:00,171.46,171.53,171.46,171.49,4343.0,167.7686,167.8371,167.7686,167.798,4343.0
2023-07-07 13:10:00,171.51,171.56,171.46,171.53,12435.0,167.8176,167.8665,167.7686,167.8371,12435.0
2023-07-07 13:15:00,171.51,171.52,171.38,171.38,4804.0,167.8176,167.8274,167.6904,167.6904,4804.0
2023-07-07 13:20:00,171.4,171.46,171.37,171.42,4520.0,167.7099,167.7686,167.6806,167.7295,4520.0
2023-07-07 13:25:00,171.37,171.4,171.27,171.31,3871.0,167.6806,167.7099,167.5827,167.6219,3871.0
2023-07-07 13:30:00,171.28,171.35,171.22,171.22,3390.0,167.5925,167.661,167.5338,167.5338,3390.0
2023-07-07 13:35:00,171.18,171.18,170.96,171.06,5007.0,167.4947,167.4947,167.2794,167.3773,5007.0
2023-07-07 13:40:00,171.09,171.29,171.09,171.21,3002.0,167.4066,167.6023,167.4066,167.524,3002.0
2023-07-07 13:45:00,171.21,171.21,171.04,171.05,2302.0,167.524,167.524,167.3577,167.3675,2302.0
2023-07-07 13:50:00,171.05,171.08,170.9,170.92,4454.0,167.3675,167.3968,167.2207,167.2403,4454.0
2023-07-07 13:55:00,170.95,170.96,170.69,170.86,8496.0,167.2696,167.2794,167.0152,167.1816,8496.0
2023-07-07 14:00:00,170.94,171.0,170.86,170.94,2699.0,167.2598,167.3185,167.1816,167.2598,2699.0
2023-07-07 14:05:00,170.93,171.15,170.92,171.11,5261.0,167.2501,167.4653,167.2403,167.4262,5261.0
2023-07-07 14:10:00,171.09,171.19,171.03,171.19,8421.0,167.4066,167.5045,167.3479,167.5045,8421.0
2023-07-07 14:15:00,171.21,171.35,171.13,171.25,7754.0,167.524,167.661,167.4457,167.5632,7754.0
2023-07-07 14:20:00,171.25,171.29,171.23,171.28,3170.0,167.5632,167.6023,167.5436,167.5925,3170.0
2023-07-07 14:25:00,171.3,171.34,171.21,171.34,3863.0,167.6121,167.6512,167.524,167.6512,3863.0
2023-07-07 14:30:00,171.31,171.36,171.17,171.2,5278.0,167.6219,167.6708,167.4849,167.5142,5278.0
2023-07-07 14:35:00,171.22,171.28,171.05,171.05,3891.0,167.5338,167.5925,167.3675,167.3675,3891.0
2023-07-07 14:40:00,171.08,171.12,170.98,170.98,4992.0,167.3968,167.436,167.299,167.299,4992.0
2023-07-07 14:45:00,171.0,171.12,170.99,171.05,4210.0,167.3185,167.436,167.3088,167.3675,4210.0
2023-07-07 14:50:00,171.05,171.21,171.04,171.21,4251.0,167.3675,167.524,167.3577,167.524,4251.0
2023-07-07 14:55:00,171.15,171.22,171.06,171.19,5146.0,167.4653,167.5338,167.3773,167.5045,5146.0
2023-07-07 15:00:00,171.19,171.28,171.15,171.23,3763.0,167.5045,167.5925,167.4653,167.5436,3763.0
2023-07-07 15:05:00,171.22,171.25,171.11,171.12,4767.0,167.5338,167.5632,167.4262,167.436,4767.0
2023-07-07 15:10:00,171.1,171.2,171.1,171.16,9560.0,167.4164,167.5142,167.4164,167.4751,9560.0
2023-07-07 15:15:00,171.17,171.2,170.9,170.99,4324.0,167.4849,167.5142,167.2207,167.3088,4324.0
2023-07-07 15:20:00,170.96,170.98,170.86,170.87,4129.0,167.2794,167.299,167.1816,167.1913,4129.0
2023-07-07 15:25:00,170.89,170.95,170.81,170.88,6388.0,167.2109,167.2696,167.1326,167.2011,6388.0
2023-07-07 15:30:00,170.85,171.03,170.85,171.0,8703.0,167.1718,167.3479,167.1718,167.3185,8703.0
2023-07-07 15:35:00,170.96,170.99,170.54,170.58,14858.0,167.2794,167.3088,166.8685,166.9076,14858.0
2023-07-07 15:40:00,170.54,170.59,170.34,170.35,12334.0,166.8685,166.9174,166.6728,166.6825,12334.0
2023-07-07 15:45:00,170.36,170.43,169.97,170.02,66093.0,166.6923,166.7608,166.3107,166.3596,66093.0
2023-07-07 15:50:00,170.06,170.32,169.75,170.15,39749.0,166.3988,166.6532,166.0955,166.4868,39749.0
2023-07-07 15:55:00,170.12,170.16,169.76,169.84,98517.0,166.4575,166.4966,166.1052,166.1835,98517.0
2023-07-10 09:30:00,169.86,170.36,169.64,169.95,40043.0,166.2031,166.6923,165.9878,166.2912,40043.0
2023-07-10 09:35:00,169.99,170.08,169.45,169.45,7993.0,166.3303,166.4184,165.8019,165.8019,7993.0
2023-07-10 09:40:00,169.49,169.78,169.49,169.65,15826.0,165.8411,166.1248,165.8411,165.9976,15826.0
2023-07-10 09:45:00,169.65,169.89,169.46,169.88,12075.0,165.9976,166.2324,165.8117,166.2227,12075.0
2023-07-10 09:50:00,169.83,170.4,169.48,170.24,17729.0,166.1737,166.7315,165.8313,166.5749,17729.0
2023-07-10 09:55:00,170.36,170.51,170.16,170.47,13964.0,166.6923,166.8391,166.4966,166.8,13964.0
2023-07-10 10:00:00,170.41,170.6,170.33,170.56,8555.0,166.7412,166.9272,166.663,166.888,8555.0
2023-07-10 10:05:00,170.52,170.82,170.36,170.62,7850.0,166.8489,167.1424,166.6923,166.9467,7850.0
2023-07-10 10:10:00,170.61,170.74,170.33,170.72,45375.0,166.9369,167.0641,166.663,167.0446,45375.0
2023-07-10 10:15:00,170.68,170.72,170.15,170.36,7641.0,167.0054,167.0446,166.4868,166.6923,7641.0
2023-07-10 10:20:00,170.27,170.49,170.27,170.33,4237.0,166.6043,166.8195,166.6043,166.663,4237.0
2023-07-10 10:25:00,170.44,170.45,169.96,169.98,6352.0,166.7706,166.7804,166.3009,166.3205,6352.0
2023-07-10 10:30:00,170.07,170.07,169.6,169.78,10452.0,166.4086,166.4086,165.9487,166.1248,10452.0
2023-07-10 10:35:00,169.73,169.79,169.45,169.69,10143.0,166.0759,166.1346,165.8019,166.0368,10143.0
2023-07-10 10:40:00,169.66,169.71,169.5,169.68,8924.0,166.0074,166.0563,165.8508,166.027,8924.0
2023-07-10 10:45:00,169.68,169.79,169.66,169.74,7471.0,166.027,166.1346,166.0074,166.0857,7471.0
2023-07-10 10:50:00,169.72,169.88,169.69,169.84,7762.0,166.0661,166.2227,166.0368,166.1835,7762.0
2023-07-10 10:55:00,169.89,170.14,169.89,170.11,12985.0,166.2324,166.4771,166.2324,166.4477,12985.0
2023-07-10 11:00:00,170.07,170.11,169.78,169.88,12034.0,166.4086,166.4477,166.1248,166.2227,12034.0
2023-07-10 11:05:00,169.93,170.18,169.85,169.97,14238.0,166.2716,166.5162,166.1933,166.3107,14238.0
2023-07-10 11:10:00,169.96,170.02,169.75,169.86,7503.0,166.3009,166.3596,166.0955,166.2031,7503.0
2023-07-10 11:15:00,169.84,169.88,169.66,169.8,3057.0,166.1835,166.2227,166.0074,166.1444,3057.0
2023-07-10 11:20:00,169.76,170.07,169.72,170.07,4638.0,166.1052,166.4086,166.0661,166.4086,4638.0
2023-07-10 11:25:00,170.06,170.29,170.04,170.19,5433.0,166.3988,166.6238,166.3792,166.526,5433.0
2023-07-10 11:30:00,170.16,170.3,170.11,170.13,3839.0,166.4966,166.6336,166.4477,166.4673,3839.0
2023-07-10 11:35:00,170.13,170.28,170.13,170.21,3873.0,166.4673,166.614,166.4673,166.5456,3873.0
2023-07-10 11:40:00,170.17,170.25,170.02,170.02,4850.0,166.5064,166.5847,166.3596,166.3596,4850.0
2023-07-10 11:45:00,169.97,170.21,169.96,170.18,3761.0,166.3107,166.5456,166.3009,166.5162,3761.0
2023-07-10 11:50:00,170.19,170.24,170.04,170.12,2762.0,166.526,166.5749,166.3792,166.4575,2762.0
2023-07-10 11:55:00,170.16,170.23,170.02,170.02,4975.0,166.4966,166.5651,166.3596,166.3596,4975.0
2023-07-10 12:00:00,170.01,170.02,169.76,170.02,14217.0,166.3499,166.3596,166.1052,166.3596,14217.0
2023-07-10 12:05:00,170.05,170.05,169.88,169.91,2157.0,166.389,166.389,166.2227,166.252,2157.0
2023-07-10 12:10:00,169.89,170.02,169.86,170.02,3700.0,166.2324,166.3596,166.2031,166.3596,3700.0
2023-07-10 12:15:00,169.99,170.18,169.96,170.18,3355.0,166.3303,166.5162,166.3009,166.5162,3355.0
2023-07-10 12:20:00,170.24,170.38,170.22,170.37,2522.0,166.5749,166.7119,166.5553,166.7021,2522.0
2023-07-10 12:25:00,170.37,170.41,170.31,170.32,3375.0,166.7021,166.7412,166.6434,166.6532,3375.0
2023-07-10 12:30:00,170.32,170.4,170.26,170.37,2775.0,166.6532,166.7315,166.5945,166.7021,2775.0
2023-07-10 12:35:00,170.34,170.47,170.28,170.34,6398.0,166.6728,166.8,166.614,166.6728,6398.0
2023-07-10 12:40:00,170.31,170.43,170.29,170.38,2236.0,166.6434,166.7608,166.6238,166.7119,2236.0
2023-07-10 12:45:00,170.46,170.65,170.42,170.65,4195.0,166.7902,166.9761,166.751,166.9761,4195.0
2023-07-10 12:50:00,170.66,170.67,170.43,170.48,6624.0,166.9859,166.9957,166.7608,166.8097,6624.0
2023-07-10 12:55:00,170.51,170.61,170.47,170.55,1815.0,166.8391,166.9369,166.8,166.8782,1815.0
2023-07-10 13:00:00,170.54,170.6,170.5,170.56,2856.0,166.8685,166.9272,166.8293,166.888,2856.0
2023-07-10 13:05:00,170.57,170.68,170.55,170.64,4244.0,166.8978,167.0054,166.8782,166.9663,4244.0
2023-07-10 13:10:00,170.66,170.7,170.56,170.65,7371.0,166.9859,167.025,166.888,166.9761,7371.0
2023-07-10 13:15:00,170.73,170.75,170.6,170.66,4301.0,167.0544,167.0739,166.9272,166.9859,4301.0
2023-07-10 13:20:00,170.66,170.83,170.6,170.81,14579.0,166.9859,167.1522,166.9272,167.1326,14579.0
2023-07-10 13:25:00,170.81,171.01,170.67,171.01,34543.0,167.1326,167.3283,166.9957,167.3283,34543.0
2023-07-10 13:30:00,171.0,171.2,170.98,171.15,11371.0,167.3185,167.5142,167.299,167.4653,11371.0
2023-07-10 13:35:00,171.14,171.18,171.01,171.08,4122.0,167.4555,167.4947,167.3283,167.3968,4122.0
2023-07-10 13:40:00,171.09,171.22,171.06,171.11,7233.0,167.4066,167.5338,167.3773,167.4262,7233.0
2023-07-10 13:45:00,171.11,171.11,170.85,170.85,3181.0,167.4262,167.4262,167.1718,167.1718,3181.0
2023-07-10 13:50:00,170.88,171.05,170.86,171.02,5392.0,167.2011,167.3675,167.1816,167.3381,5392.0
2023-07-10 13:55:00,171.03,171.06,170.98,171.04,3318.0,167.3479,167.3773,167.299,167.3577,3318.0
2023-07-10 14:00:00,171.0,171.01,170.68,170.68,2846.0,167.3185,167.3283,167.0054,167.0054,2846.0
2023-07-10 14:05:00,170.77,171.14,170.77,171.06,35197.0,167.0935,167.4555,167.0935,167.3773,35197.0
2023-07-10 14:10:00,171.04,171.1,170.92,171.08,8419.0,167.3577,167.4164,167.2403,167.3968,8419.0
2023-07-10 14:15:00,171.09,171.14,171.05,171.11,2077.0,167.4066,167.4555,167.3675,167.4262,2077.0
2023-07-10 14:20:00,171.13,171.23,171.06,171.16,7973.0,167.4457,167.5436,167.3773,167.4751,7973.0
2023-07-10 14:25:00,171.2,171.3,171.15,171.27,8150.0,167.5142,167.6121,167.4653,167.5827,8150.0
2023-07-10 14:30:00,171.27,171.37,171.24,171.36,8868.0,167.5827,167.6806,167.5534,167.6708,8868.0
2023-07-10 14:35:00,171.33,171.47,171.2,171.22,14988.0,167.6414,167.7784,167.5142,167.5338,14988.0
2023-07-10 14:40:00,171.25,171.31,171.17,171.2,2431.0,167.5632,167.6219,167.4849,167.5142,2431.0
2023-07-10 14:45:00,171.2,171.26,171.17,171.24,9027.0,167.5142,167.5729,167.4849,167.5534,9027.0
2023-07-10 14:50:00,171.24,171.42,171.23,171.42,24537.0,167.5534,167.7295,167.5436,167.7295,24537.0
2023-07-10 14:55:00,171.43,171.46,171.37,171.37,4122.0,167.7393,167.7686,167.6806,167.6806,4122.0
2023-07-10 15:00:00,171.42,171.44,171.28,171.44,6623.0,167.7295,167.7491,167.5925,167.7491,6623.0
2023-07-10 15:05:00,171.46,171.51,171.28,171.31,2867.0,167.7686,167.8176,167.5925,167.6219,2867.0
2023-07-10 15:10:00,171.19,171.26,171.14,171.24,8958.0,167.5045,167.5729,167.4555,167.5534,8958.0
2023-07-10 15:15:00,171.27,171.32,171.23,171.26,7437.0,167.5827,167.6317,167.5436,167.5729,7437.0
2023-07-10 15:20:00,171.29,171.43,171.28,171.33,10460.0,167.6023,167.7393,167.5925,167.6414,10460.0
2023-07-10 15:25:00,171.3,171.44,171.3,171.43,7852.0,167.6121,167.7491,167.6121,167.7393,7852.0
2023-07-10 15:30:00,171.45,171.45,171.3,171.37,13549.0,167.7589,167.7589,167.6121,167.6806,13549.0
2023-07-10 15:35:00,171.37,171.68,171.35,171.68,20161.0,167.6806,167.9839,167.661,167.9839,20161.0
2023-07-10 15:40:00,171.7,171.72,171.56,171.72,19117.0,168.0035,168.023,167.8665,168.023,19117.0
2023-07-10 15:45:00,171.71,171.76,171.57,171.65,35119.0,168.0133,168.0622,167.8763,167.9546,35119.0
2023-07-10 15:50:00,171.64,171.74,171.44,171.71,77534.0,167.9448,168.0426,167.7491,168.0133,77534.0
2023-07-10 15:55:00,171.73,171.83,171.6,171.82,106206.0,168.0328,168.1307,167.9056,168.1209,106206.0
2023-07-11 09:30:00,172.5,173.71,172.5,173.53,64896.0,168.7863,169.9702,168.7863,169.7941,64896.0
2023-07-11 09:35:00,173.62,173.65,172.91,173.19,14595.0,169.8821,169.9115,169.1874,169.4614,14595.0
2023-07-11 09:40:00,173.13,173.21,172.32,172.58,18413.0,169.4027,169.481,168.6101,168.8645,18413.0
2023-07-11 09:45:00,172.68,173.24,172.68,173.22,21347.0,168.9624,169.5103,168.9624,169.4908,21347.0
2023-07-11 09:50:00,173.26,173.5,173.17,173.4,13043.0,169.5299,169.7647,169.4418,169.6669,13043.0
2023-07-11 09:55:00,173.47,173.98,173.47,173.98,17661.0,169.7354,170.2344,169.7354,170.2344,17661.0
2023-07-11 10:00:00,173.94,174.07,173.76,173.77,34141.0,170.1953,170.3225,170.0191,170.0289,34141.0
2023-07-11 10:05:00,173.77,174.15,173.73,174.15,8150.0,170.0289,170.4007,169.9898,170.4007,8150.0
2023-07-11 10:10:00,174.17,174.26,174.07,174.19,13827.0,170.4203,170.5084,170.3225,170.4399,13827.0
2023-07-11 10:15:00,174.19,174.79,174.16,174.79,46022.0,170.4399,171.027,170.4105,171.027,46022.0
2023-07-11 10:20:00,174.8,175.39,174.8,175.27,41193.0,171.0367,171.614,171.0367,171.4966,41193.0
2023-07-11 10:25:00,175.25,175.37,174.94,175.04,14563.0,171.477,171.5945,171.1737,171.2716,14563.0
2023-07-11 10:30:00,175.0,175.07,174.42,174.46,12046.0,171.2324,171.3009,170.6649,170.7041,12046.0
2023-07-11 10:35:00,174.41,174.8,174.41,174.71,10621.0,170.6551,171.0367,170.6551,170.9487,10621.0
2023-07-11 10:40:00,174.76,174.81,174.64,174.77,11800.0,170.9976,171.0465,170.8802,171.0074,11800.0
2023-07-11 10:45:00,174.83,175.04,174.75,175.04,22294.0,171.0661,171.2716,170.9878,171.2716,22294.0
2023-07-11 10:50:00,175.04,175.18,174.94,175.15,21635.0,171.2716,171.4086,171.1737,171.3792,21635.0
2023-07-11 10:55:00,175.15,175.18,174.87,174.89,11975.0,171.3792,171.4086,171.1052,171.1248,11975.0
2023-07-11 11:00:00,174.92,175.09,174.9,174.96,8235.0,171.1542,171.3205,171.1346,171.1933,8235.0
2023-07-11 11:05:00,174.96,174.97,174.4,174.51,7221.0,171.1933,171.2031,170.6453,170.753,7221.0
2023-07-11 11:10:00,174.54,174.54,174.36,174.5,11044.0,170.7823,170.7823,170.6062,170.7432,11044.0
2023-07-11 11:15:00,174.49,174.52,174.21,174.4,7999.0,170.7334,170.7628,170.4594,170.6453,7999.0
2023-07-11 11:20:00,174.43,174.54,174.42,174.5,10481.0,170.6747,170.7823,170.6649,170.7432,10481.0
2023-07-11 11:25:00,174.47,174.51,174.13,174.19,4912.0,170.7138,170.753,170.3812,170.4399,4912.0
2023-07-11 11:30:00,174.19,174.6,174.08,174.53,28231.0,170.4399,170.841,170.3322,170.7725,28231.0
2023-07-11 11:35:00,174.53,174.59,174.48,174.53,10606.0,170.7725,170.8313,170.7236,170.7725,10606.0
2023-07-11 11:40:00,174.55,174.55,174.28,174.36,4261.0,170.7921,170.7921,170.5279,170.6062,4261.0
2023-07-11 11:45:00,174.37,174.62,174.37,174.53,6315.0,170.616,170.8606,170.616,170.7725,6315.0
2023-07-11 11:50:00,174.57,174.68,174.49,174.57,6171.0,170.8117,170.9193,170.7334,170.8117,6171.0
2023-07-11 11:55:00,174.54,174.54,174.4,174.45,8468.0,170.7823,170.7823,170.6453,170.6943,8468.0
2023-07-11 12:00:00,174.47,174.87,174.47,174.85,9586.0,170.7138,171.1052,170.7138,171.0857,9586.0
2023-07-11 12:05:00,174.82,174.91,174.76,174.83,12126.0,171.0563,171.1444,170.9976,171.0661,12126.0
2023-07-11 12:10:00,174.87,175.02,174.86,175.0,18816.0,171.1052,171.252,171.0954,171.2324,18816.0
2023-07-11 12:15:00,174.9,174.95,174.77,174.8,2980.0,171.1346,171.1835,171.0074,171.0367,2980.0
2023-07-11 12:20:00,174.82,175.04,174.82,175.02,7838.0,171.0563,171.2716,171.0563,171.252,7838.0
2023-07-11 12:25:00,175.04,175.15,174.5,174.71,10314.0,171.2716,171.3792,170.7432,170.9487,10314.0
2023-07-11 12:30:00,174.74,174.98,174.71,174.85,26438.0,170.978,171.2129,170.9487,171.0857,26438.0
2023-07-11 12:35:00,174.75,174.82,174.7,174.72,6074.0,170.9878,171.0563,170.9389,170.9585,6074.0
2023-07-11 12:40:00,174.67,174.68,174.62,174.66,1892.0,170.9095,170.9193,170.8606,170.8998,1892.0
2023-07-11 12:45:00,174.66,174.72,174.5,174.54,6912.0,170.8998,170.9585,170.7432,170.7823,6912.0
2023-07-11 12:50:00,174.47,174.65,174.47,174.62,6103.0,170.7138,170.89,170.7138,170.8606,6103.0
2023-07-11 12:55:00,174.57,174.79,174.54,174.73,16146.0,170.8117,171.027,170.7823,170.9682,16146.0
2023-07-11 13:00:00,174.74,174.92,174.73,174.92,12161.0,170.978,171.1542,170.9682,171.1542,12161.0
2023-07-11 13:05:00,174.89,174.91,174.81,174.91,3001.0,171.1248,171.1444,171.0465,171.1444,3001.0
2023-07-11 13:10:00,174.89,175.01,174.82,175.01,20351.0,171.1248,171.2422,171.0563,171.2422,20351.0
2023-07-11 13:15:00,175.06,175.24,175.01,175.16,6634.0,171.2911,171.4673,171.2422,171.389,6634.0
2023-07-11 13:20:00,175.15,175.28,175.12,175.22,9226.0,171.3792,171.5064,171.3498,171.4477,9226.0
2023-07-11 13:25:00,175.2,175.49,175.2,175.47,10840.0,171.4281,171.7119,171.4281,171.6923,10840.0
2023-07-11 13:30:00,175.48,175.53,175.36,175.38,7098.0,171.7021,171.751,171.5847,171.6043,7098.0
2023-07-11 13:35:00,175.39,175.39,175.01,175.03,11981.0,171.614,171.614,171.2422,171.2618,11981.0
2023-07-11 13:40:00,175.03,175.2,175.03,175.19,6261.0,171.2618,171.4281,171.2618,171.4183,6261.0
2023-07-11 13:45:00,175.19,175.34,175.19,175.28,13252.0,171.4183,171.5651,171.4183,171.5064,13252.0
2023-07-11 13:50:00,175.29,175.38,175.27,175.36,5139.0,171.5162,171.6043,171.4966,171.5847,5139.0
2023-07-11 13:55:00,175.31,175.56,175.28,175.55,5888.0,171.5358,171.7804,171.5064,171.7706,5888.0
2023-07-11 14:00:00,175.56,175.58,175.42,175.45,5039.0,171.7804,171.7999,171.6434,171.6727,5039.0
2023-07-11 14:05:00,175.37,175.45,175.31,175.39,6995.0,171.5945,171.6727,171.5358,171.614,6995.0
2023-07-11 14:10:00,175.38,175.4,175.22,175.34,5062.0,171.6043,171.6238,171.4477,171.5651,5062.0
2023-07-11 14:15:00,175.32,175.33,175.23,175.24,4668.0,171.5455,171.5553,171.4575,171.4673,4668.0
2023-07-11 14:20:00,175.21,175.23,175.13,175.2,4258.0,171.4379,171.4575,171.3596,171.4281,4258.0
2023-07-11 14:25:00,175.17,175.38,175.12,175.38,6537.0,171.3988,171.6043,171.3498,171.6043,6537.0
2023-07-11 14:30:00,175.38,175.43,175.17,175.24,13484.0,171.6043,171.6532,171.3988,171.4673,13484.0
2023-07-11 14:35:00,175.18,175.18,174.99,174.99,7188.0,171.4086,171.4086,171.2226,171.2226,7188.0
2023-07-11 14:40:00,174.97,175.17,174.96,174.99,8950.0,171.2031,171.3988,171.1933,171.2226,8950.0
2023-07-11 14:45:00,174.98,175.02,174.89,175.0,9777.0,171.2129,171.252,171.1248,171.2324,9777.0
2023-07-11 14:50:00,175.04,175.12,174.95,174.99,7268.0,171.2716,171.3498,171.1835,171.2226,7268.0
2023-07-11 14:55:00,175.01,175.2,174.97,175.18,7691.0,171.2422,171.4281,171.2031,171.4086,7691.0
2023-07-11 15:00:00,175.2,175.25,175.08,175.11,8187.0,171.4281,171.477,171.3107,171.3401,8187.0
2023-07-11 15:05:00,175.15,175.2,175.07,175.17,13448.0,171.3792,171.4281,171.3009,171.3988,13448.0
2023-07-11 15:10:00,175.14,175.2,174.99,175.0,11757.0,171.3694,171.4281,171.2226,171.2324,11757.0
2023-07-11 15:15:00,174.96,175.02,174.77,174.98,14943.0,171.1933,171.252,171.0074,171.2129,14943.0
2023-07-11 15:20:00,174.95,175.01,174.75,174.78,14538.0,171.1835,171.2422,170.9878,171.0172,14538.0
2023-07-11 15:25:00,174.78,174.79,174.66,174.74,11728.0,171.0172,171.027,170.8998,170.978,11728.0
2023-07-11 15:30:00,174.71,174.72,174.48,174.5,10307.0,170.9487,170.9585,170.7236,170.7432,10307.0
2023-07-11 15:35:00,174.49,174.63,174.48,174.58,11780.0,170.7334,170.8704,170.7236,170.8215,11780.0
2023-07-11 15:40:00,174.56,174.88,174.52,174.83,17359.0,170.8019,171.115,170.7628,171.0661,17359.0
2023-07-11 15:45:00,174.85,175.21,174.81,175.21,29960.0,171.0857,171.4379,171.0465,171.4379,29960.0
2023-07-11 15:50:00,175.23,175.26,174.67,174.67,41782.0,171.4575,171.4868,170.9095,170.9095,41782.0
2023-07-11 15:55:00,174.68,174.88,174.6,174.64,121077.0,170.9193,171.115,170.841,170.8802,121077.0
2023-07-12 09:30:00,177.0,177.39,176.62,176.75,56480.0,173.1894,173.571,172.8176,172.9448,56480.0
2023-07-12 09:35:00,176.76,176.91,176.29,176.63,23032.0,172.9545,173.1013,172.4947,172.8273,23032.0
2023-07-12 09:40:00,176.56,177.29,176.55,177.18,20747.0,172.7588,173.4731,172.7491,173.3655,20747.0
2023-07-12 09:45:00,177.16,177.23,176.58,176.65,29968.0,173.3459,173.4144,172.7784,172.8469,29968.0
2023-07-12 09:50:00,176.71,177.07,176.52,176.62,12366.0,172.9056,173.2579,172.7197,172.8176,12366.0
2023-07-12 09:55:00,176.57,176.57,176.08,176.23,20303.0,172.7686,172.7686,172.2892,172.436,20303.0
2023-07-12 10:00:00,176.3,176.67,176.24,176.54,22667.0,172.5044,172.8665,172.4457,172.7393,22667.0
2023-07-12 10:05:00,176.49,176.55,176.31,176.47,12404.0,172.6904,172.7491,172.5142,172.6708,12404.0
2023-07-12 10:10:00,176.43,177.18,176.43,177.12,14453.0,172.6316,173.3655,172.6316,173.3068,14453.0
2023-07-12 10:15:00,177.15,177.21,176.88,177.0,11917.0,173.3361,173.3949,173.072,173.1894,11917.0
2023-07-12 10:20:00,177.02,177.32,176.94,177.04,12830.0,173.2089,173.5025,173.1307,173.2285,12830.0
2023-07-12 10:25:00,177.02,177.23,176.97,177.17,21923.0,173.2089,173.4144,173.16,173.3557,21923.0
2023-07-12 10:30:00,177.28,177.45,177.2,177.38,13440.0,173.4633,173.6297,173.3851,173.5612,13440.0
2023-07-12 10:35:00,177.38,177.44,177.11,177.24,9882.0,173.5612,173.6199,173.297,173.4242,9882.0
2023-07-12 10:40:00,177.24,177.61,177.24,177.61,29678.0,173.4242,173.7862,173.4242,173.7862,29678.0
2023-07-12 10:45:00,177.63,177.75,177.51,177.59,15595.0,173.8058,173.9232,173.6884,173.7667,15595.0
2023-07-12 10:50:00,177.6,177.81,177.6,177.74,25041.0,173.7765,173.9819,173.7765,173.9134,25041.0
2023-07-12 10:55:00,177.74,177.91,177.71,177.86,18077.0,173.9134,174.0798,173.8841,174.0309,18077.0
2023-07-12 11:00:00,177.89,177.89,177.54,177.54,5195.0,174.0602,174.0602,173.7177,173.7177,5195.0
2023-07-12 11:05:00,177.49,177.54,177.26,177.27,5555.0,173.6688,173.7177,173.4438,173.4536,5555.0
2023-07-12 11:10:00,177.27,177.45,177.19,177.43,13605.0,173.4536,173.6297,173.3753,173.6101,13605.0
2023-07-12 11:15:00,177.38,177.38,176.97,177.01,8918.0,173.5612,173.5612,173.16,173.1992,8918.0
2023-07-12 11:20:00,177.01,177.01,176.7,176.89,15514.0,173.1992,173.1992,172.8958,173.0817,15514.0
2023-07-12 11:25:00,176.85,176.85,176.45,176.47,15671.0,173.0426,173.0426,172.6512,172.6708,15671.0
2023-07-12 11:30:00,176.43,176.66,176.11,176.16,11690.0,172.6316,172.8567,172.3185,172.3675,11690.0
2023-07-12 11:35:00,176.14,176.25,175.91,175.94,11620.0,172.3479,172.4555,172.1228,172.1522,11620.0
2023-07-12 11:40:00,175.91,175.96,175.53,175.93,12295.0,172.1228,172.1718,171.751,172.1424,12295.0
2023-07-12 11:45:00,175.85,176.23,175.78,176.2,6169.0,172.0641,172.436,171.9956,172.4066,6169.0
2023-07-12 11:50:00,176.19,176.29,175.83,175.91,9815.0,172.3968,172.4947,172.0446,172.1228,9815.0
2023-07-12 11:55:00,175.91,176.01,175.7,175.98,6560.0,172.1228,172.2207,171.9174,172.1913,6560.0
2023-07-12 12:00:00,175.93,175.99,175.78,175.89,8504.0,172.1424,172.2011,171.9956,172.1033,8504.0
2023-07-12 12:05:00,175.92,175.92,175.7,175.72,4720.0,172.1326,172.1326,171.9174,171.9369,4720.0
2023-07-12 12:10:00,175.67,175.94,175.64,175.79,5551.0,171.888,172.1522,171.8587,172.0054,5551.0
2023-07-12 12:15:00,175.77,175.77,175.36,175.4,7384.0,171.9859,171.9859,171.5847,171.6238,7384.0
2023-07-12 12:20:00,175.32,175.45,175.32,175.39,10591.0,171.5455,171.6727,171.5455,171.614,10591.0
2023-07-12 12:25:00,175.5,175.66,175.38,175.55,7952.0,171.7217,171.8782,171.6043,171.7706,7952.0
2023-07-12 12:30:00,175.62,175.71,175.58,175.58,3938.0,171.8391,171.9271,171.7999,171.7999,3938.0
2023-07-12 12:35:00,175.62,175.83,175.58,175.76,4487.0,171.8391,172.0446,171.7999,171.9761,4487.0
2023-07-12 12:40:00,175.83,175.87,175.74,175.77,8043.0,172.0446,172.0837,171.9565,171.9859,8043.0
2023-07-12 12:45:00,175.74,175.85,175.7,175.85,3051.0,171.9565,172.0641,171.9174,172.0641,3051.0
2023-07-12 12:50:00,175.86,175.86,175.72,175.82,1895.0,172.0739,172.0739,171.9369,172.0348,1895.0
2023-07-12 12:55:00,175.83,175.93,175.62,175.73,5958.0,172.0446,172.1424,171.8391,171.9467,5958.0
2023-07-12 13:00:00,175.77,175.8,175.55,175.56,7788.0,171.9859,172.0152,171.7706,171.7804,7788.0
2023-07-12 13:05:00,175.58,175.59,175.42,175.48,3556.0,171.7999,171.8097,171.6434,171.7021,3556.0
2023-07-12 13:10:00,175.47,175.81,175.42,175.81,11149.0,171.6923,172.025,171.6434,172.025,11149.0
2023-07-12 13:15:00,175.84,175.9,175.79,175.86,5306.0,172.0543,172.1131,172.0054,172.0739,5306.0
2023-07-12 13:20:00,175.81,175.84,175.69,175.69,3383.0,172.025,172.0543,171.9076,171.9076,3383.0
2023-07-12 13:25:00,175.66,175.66,175.47,175.48,4271.0,171.8782,171.8782,171.6923,171.7021,4271.0
2023-07-12 13:30:00,175.48,175.63,175.48,175.58,7336.0,171.7021,171.8489,171.7021,171.7999,7336.0
2023-07-12 13:35:00,175.64,175.65,175.4,175.5,4188.0,171.8587,171.8684,171.6238,171.7217,4188.0
2023-07-12 13:40:00,175.45,175.54,175.34,175.51,8211.0,171.6727,171.7608,171.5651,171.7315,8211.0
2023-07-12 13:45:00,175.54,175.64,175.54,175.62,5022.0,171.7608,171.8587,171.7608,171.8391,5022.0
2023-07-12 13:50:00,175.54,175.63,175.44,175.6,3666.0,171.7608,171.8489,171.663,171.8195,3666.0
2023-07-12 13:55:00,175.59,175.63,175.51,175.62,2502.0,171.8097,171.8489,171.7315,171.8391,2502.0
2023-07-12 14:00:00,175.6,175.6,175.37,175.48,6924.0,171.8195,171.8195,171.5945,171.7021,6924.0
2023-07-12 14:05:00,175.52,175.68,175.51,175.64,4769.0,171.7412,171.8978,171.7315,171.8587,4769.0
2023-07-12 14:10:00,175.59,175.72,175.59,175.7,5314.0,171.8097,171.9369,171.8097,171.9174,5314.0
2023-07-12 14:15:00,175.64,175.64,175.47,175.47,8615.0,171.8587,171.8587,171.6923,171.6923,8615.0
2023-07-12 14:20:00,175.47,175.53,175.38,175.42,6707.0,171.6923,171.751,171.6043,171.6434,6707.0
2023-07-12 14:25:00,175.45,175.48,175.19,175.26,8583.0,171.6727,171.7021,171.4183,171.4868,8583.0
2023-07-12 14:30:00,175.2,175.23,175.1,175.17,8616.0,171.4281,171.4575,171.3303,171.3988,8616.0
2023-07-12 14:35:00,175.21,175.32,175.17,175.29,6755.0,171.4379,171.5455,171.3988,171.5162,6755.0
2023-07-12 14:40:00,175.24,175.24,174.95,175.0,7997.0,171.4673,171.4673,171.1835,171.2324,7997.0
2023-07-12 14:45:00,174.99,175.01,174.76,174.88,8194.0,171.2226,171.2422,170.9976,171.115,8194.0
2023-07-12 14:50:00,174.91,174.91,174.69,174.82,13724.0,171.1444,171.1444,170.9291,171.0563,13724.0
2023-07-12 14:55:00,174.84,174.95,174.74,174.94,7617.0,171.0759,171.1835,170.978,171.1737,7617.0
2023-07-12 15:00:00,174.89,174.94,174.79,174.84,8747.0,171.1248,171.1737,171.027,171.0759,8747.0
2023-07-12 15:05:00,174.82,174.86,174.71,174.73,7555.0,171.0563,171.0954,170.9487,170.9682,7555.0
2023-07-12 15:10:00,174.75,174.92,174.66,174.91,11601.0,170.9878,171.1542,170.8998,171.1444,11601.0
2023-07-12 15:15:00,174.94,175.0,174.88,174.96,7228.0,171.1737,171.2324,171.115,171.1933,7228.0
2023-07-12 15:20:00,174.89,174.89,174.52,174.52,8830.0,171.1248,171.1248,170.7628,170.7628,8830.0
2023-07-12 15:25:00,174.52,174.52,174.33,174.39,22364.0,170.7628,170.7628,170.5769,170.6356,22364.0
2023-07-12 15:30:00,174.4,174.61,174.32,174.51,12586.0,170.6453,170.8508,170.5671,170.753,12586.0
2023-07-12 15:35:00,174.51,174.66,174.47,174.6,9617.0,170.753,170.8998,170.7138,170.841,9617.0
2023-07-12 15:40:00,174.59,174.68,174.47,174.61,13688.0,170.8313,170.9193,170.7138,170.8508,13688.0
2023-07-12 15:45:00,174.61,174.7,174.51,174.67,20556.0,170.8508,170.9389,170.753,170.9095,20556.0
2023-07-12 15:50:00,174.62,174.68,174.4,174.57,39111.0,170.8606,170.9193,170.6453,170.8117,39111.0
2023-07-12 15:55:00,174.6,174.6,174.31,174.45,123835.0,170.841,170.841,170.5573,170.6943,123835.0
2023-07-13 09:30:00,175.42,176.04,175.25,175.66,40428.0,171.6434,172.25,171.477,171.8782,40428.0
2023-07-13 09:35:00,175.66,175.92,175.37,175.77,14017.0,171.8782,172.1326,171.5945,171.9859,14017.0
2023-07-13 09:40:00,175.72,176.1,175.55,175.82,22749.0,171.9369,172.3087,171.7706,172.0348,22749.0
2023-07-13 09:45:00,175.86,176.07,175.62,175.95,14019.0,172.0739,172.2794,171.8391,172.162,14019.0
2023-07-13 09:50:00,175.9,176.01,175.73,175.78,2920.0,172.1131,172.2207,171.9467,171.9956,2920.0
2023-07-13 09:55:00,175.9,176.06,175.8,175.8,11607.0,172.1131,172.2696,172.0152,172.0152,11607.0
2023-07-13 10:00:00,175.88,175.88,175.58,175.65,5489.0,172.0935,172.0935,171.7999,171.8684,5489.0
2023-07-13 10:05:00,175.68,175.72,175.37,175.49,12835.0,171.8978,171.9369,171.5945,171.7119,12835.0
2023-07-13 10:10:00,175.46,175.75,175.34,175.34,9072.0,171.6825,171.9663,171.5651,171.5651,9072.0
2023-07-13 10:15:00,175.4,175.61,175.34,175.6,10542.0,171.6238,171.8293,171.5651,171.8195,10542.0
2023-07-13 10:20:00,175.6,175.93,175.55,175.81,9151.0,171.8195,172.1424,171.7706,172.025,9151.0
2023-07-13 10:25:00,175.78,175.81,175.59,175.73,7306.0,171.9956,172.025,171.8097,171.9467,7306.0
2023-07-13 10:30:00,175.75,176.08,175.74,175.97,9757.0,171.9663,172.2892,171.9565,172.1815,9757.0
2023-07-13 10:35:00,175.95,175.96,175.53,175.55,4911.0,172.162,172.1718,171.751,171.7706,4911.0
2023-07-13 10:40:00,175.53,175.58,175.28,175.35,9742.0,171.751,171.7999,171.5064,171.5749,9742.0
2023-07-13 10:45:00,175.29,175.61,175.25,175.56,8535.0,171.5162,171.8293,171.477,171.7804,8535.0
2023-07-13 10:50:00,175.49,175.49,175.17,175.18,5165.0,171.7119,171.7119,171.3988,171.4086,5165.0
2023-07-13 10:55:00,175.21,175.47,175.21,175.43,4732.0,171.4379,171.6923,171.4379,171.6532,4732.0
2023-07-13 11:00:00,175.5,175.56,175.38,175.56,5079.0,171.7217,171.7804,171.6043,171.7804,5079.0
2023-07-13 11:05:00,175.55,175.55,175.33,175.36,4164.0,171.7706,171.7706,171.5553,171.5847,4164.0
2023-07-13 11:10:00,175.36,175.48,175.28,175.4,6183.0,171.5847,171.7021,171.5064,171.6238,6183.0
2023-07-13 11:15:00,175.44,175.52,175.41,175.49,4009.0,171.663,171.7412,171.6336,171.7119,4009.0
2023-07-13 11:20:00,175.45,175.45,175.3,175.38,9231.0,171.6727,171.6727,171.526,171.6043,9231.0
2023-07-13 11:25:00,175.36,175.47,175.08,175.08,7896.0,171.5847,171.6923,171.3107,171.3107,7896.0
2023-07-13 11:30:00,175.11,175.17,175.04,175.09,5922.0,171.3401,171.3988,171.2716,171.3205,5922.0
2023-07-13 11:35:00,175.03,175.13,175.03,175.12,2248.0,171.2618,171.3596,171.2618,171.3498,2248.0
2023-07-13 11:40:00,175.14,175.16,174.96,174.99,9275.0,171.3694,171.389,171.1933,171.2226,9275.0
2023-07-13 11:45:00,174.97,175.13,174.94,175.07,6200.0,171.2031,171.3596,171.1737,171.3009,6200.0
2023-07-13 11:50:00,175.01,175.01,174.72,174.75,11735.0,171.2422,171.2422,170.9585,170.9878,11735.0
2023-07-13 11:55:00,174.75,174.82,174.62,174.72,17716.0,170.9878,171.0563,170.8606,170.9585,17716.0
2023-07-13 12:00:00,174.75,174.94,174.63,174.84,16558.0,170.9878,171.1737,170.8704,171.0759,16558.0
2023-07-13 12:05:00,174.84,174.84,174.69,174.78,8184.0,171.0759,171.0759,170.9291,171.0172,8184.0
2023-07-13 12:10:00,174.81,174.88,174.69,174.74,6062.0,171.0465,171.115,170.9291,170.978,6062.0
2023-07-13 12:15:00,174.77,174.83,174.65,174.65,5077.0,171.0074,171.0661,170.89,170.89,5077.0
2023-07-13 12:20:00,174.61,174.63,174.33,174.37,22944.0,170.8508,170.8704,170.5769,170.616,22944.0
2023-07-13 12:25:00,174.36,174.42,174.19,174.27,17029.0,170.6062,170.6649,170.4399,170.5181,17029.0
2023-07-13 12:30:00,174.23,174.35,174.15,174.22,15892.0,170.479,170.5964,170.4007,170.4692,15892.0
2023-07-13 12:35:00,174.28,174.39,174.15,174.3,9880.0,170.5279,170.6356,170.4007,170.5475,9880.0
2023-07-13 12:40:00,174.3,174.74,174.27,174.73,5986.0,170.5475,170.978,170.5181,170.9682,5986.0
2023-07-13 12:45:00,174.74,174.75,174.58,174.72,7928.0,170.978,170.9878,170.8215,170.9585,7928.0
2023-07-13 12:50:00,174.69,174.87,174.63,174.64,4904.0,170.9291,171.1052,170.8704,170.8802,4904.0
2023-07-13 12:55:00,174.64,174.75,174.55,174.75,3779.0,170.8802,170.9878,170.7921,170.9878,3779.0
2023-07-13 13:00:00,174.75,174.76,174.6,174.62,4235.0,170.9878,170.9976,170.841,170.8606,4235.0
2023-07-13 13:05:00,174.63,174.64,174.39,174.47,4663.0,170.8704,170.8802,170.6356,170.7138,4663.0
2023-07-13 13:10:00,174.42,174.66,174.36,174.66,6840.0,170.6649,170.8998,170.6062,170.8998,6840.0
2023-07-13 13:15:00,174.67,174.72,174.62,174.65,3244.0,170.9095,170.9585,170.8606,170.89,3244.0
2023-07-13 13:20:00,174.63,174.63,174.51,174.52,1743.0,170.8704,170.8704,170.753,170.7628,1743.0
2023-07-13 13:25:00,174.55,174.7,174.54,174.54,1984.0,170.7921,170.9389,170.7823,170.7823,1984.0
2023-07-13 13:30:00,174.51,174.56,174.4,174.43,3234.0,170.753,170.8019,170.6453,170.6747,3234.0
2023-07-13 13:35:00,174.37,174.43,174.25,174.27,2817.0,170.616,170.6747,170.4986,170.5181,2817.0
2023-07-13 13:40:00,174.28,174.37,174.26,174.3,5304.0,170.5279,170.616,170.5084,170.5475,5304.0
2023-07-13 13:45:00,174.3,174.31,174.22,174.23,5087.0,170.5475,170.5573,170.4692,170.479,5087.0
2023-07-13 13:50:00,174.2,174.35,174.16,174.35,4852.0,170.4497,170.5964,170.4105,170.5964,4852.0
2023-07-13 13:55:00,174.35,174.35,174.18,174.2,4065.0,170.5964,170.5964,170.4301,170.4497,4065.0
2023-07-13 14:00:00,174.22,174.26,174.18,174.23,2805.0,170.4692,170.5084,170.4301,170.479,2805.0
2023-07-13 14:05:00,174.23,174.44,174.21,174.41,9820.0,170.479,170.6845,170.4594,170.6551,9820.0
2023-07-13 14:10:00,174.41,174.49,174.4,174.46,4583.0,170.6551,170.7334,170.6453,170.7041,4583.0
2023-07-13 14:15:00,174.45,174.52,174.33,174.4,8428.0,170.6943,170.7628,170.5769,170.6453,8428.0
2023-07-13 14:20:00,174.4,174.48,174.35,174.38,5583.0,170.6453,170.7236,170.5964,170.6258,5583.0
2023-07-13 14:25:00,174.36,174.41,174.26,174.38,4223.0,170.6062,170.6551,170.5084,170.6258,4223.0
2023-07-13 14:30:00,174.36,174.38,174.24,174.24,5143.0,170.6062,170.6258,170.4888,170.4888,5143.0
2023-07-13 14:35:00,174.28,174.3,174.17,174.17,5494.0,170.5279,170.5475,170.4203,170.4203,5494.0
2023-07-13 14:40:00,174.2,174.2,174.01,174.05,15352.0,170.4497,170.4497,170.2637,170.3029,15352.0
2023-07-13 14:45:00,174.08,174.21,174.03,174.16,7968.0,170.3322,170.4594,170.2833,170.4105,7968.0
2023-07-13 14:50:00,174.17,174.22,174.11,174.13,6734.0,170.4203,170.4692,170.3616,170.3812,6734.0
2023-07-13 14:55:00,174.13,174.29,174.09,174.29,7914.0,170.3812,170.5377,170.342,170.5377,7914.0
2023-07-13 15:00:00,174.23,174.42,174.23,174.32,9578.0,170.479,170.6649,170.479,170.5671,9578.0
2023-07-13 15:05:00,174.32,174.32,174.13,174.17,7160.0,170.5671,170.5671,170.3812,170.4203,7160.0
2023-07-13 15:10:00,174.2,174.4,174.14,174.27,8519.0,170.4497,170.6453,170.3909,170.5181,8519.0
2023-07-13 15:15:00,174.26,174.29,173.9,174.0,12103.0,170.5084,170.5377,170.1561,170.254,12103.0
2023-07-13 15:20:00,174.0,174.26,174.0,174.22,8288.0,170.254,170.5084,170.254,170.4692,8288.0
2023-07-13 15:25:00,174.22,174.38,174.21,174.28,15500.0,170.4692,170.6258,170.4594,170.5279,15500.0
2023-07-13 15:30:00,174.27,174.43,174.19,174.23,32353.0,170.5181,170.6747,170.4399,170.479,32353.0
2023-07-13 15:35:00,174.24,174.52,174.22,174.5,20151.0,170.4888,170.7628,170.4692,170.7432,20151.0
2023-07-13 15:40:00,174.5,174.61,174.44,174.61,41462.0,170.7432,170.8508,170.6845,170.8508,41462.0
2023-07-13 15:45:00,174.62,174.66,174.28,174.3,47043.0,170.8606,170.8998,170.5279,170.5475,47043.0
2023-07-13 15:50:00,174.28,174.42,174.22,174.4,74278.0,170.5279,170.6649,170.4692,170.6453,74278.0
2023-07-13 15:55:00,174.41,174.43,174.2,174.21,135509.0,170.6551,170.6747,170.4497,170.4594,135509.0
2023-07-14 09:30:00,175.36,175.66,174.63,174.83,32925.0,171.5847,171.8782,170.8704,171.0661,32925.0
2023-07-14 09:35:00,174.89,175.07,174.15,174.35,8343.0,171.1248,171.3009,170.4007,170.5964,8343.0
2023-07-14 09:40:00,174.28,174.35,173.77,173.81,23197.0,170.5279,170.5964,170.0289,170.0681,23197.0
2023-07-14 09:45:00,173.76,174.25,173.7,174.14,12076.0,170.0191,170.4986,169.9604,170.3909,12076.0
2023-07-14 09:50:00,174.2,174.38,174.06,174.25,9500.0,170.4497,170.6258,170.3127,170.4986,9500.0
2023-07-14 09:55:00,174.23,174.51,173.93,174.02,18017.0,170.479,170.753,170.1855,170.2735,18017.0
2023-07-14 10:00:00,174.06,174.16,173.75,173.94,11510.0,170.3127,170.4105,170.0093,170.1953,11510.0
2023-07-14 10:05:00,173.89,174.13,173.78,174.13,7252.0,170.1463,170.3812,170.0387,170.3812,7252.0
2023-07-14 10:10:00,174.17,174.4,174.13,174.19,8520.0,170.4203,170.6453,170.3812,170.4399,8520.0
2023-07-14 10:15:00,174.32,174.32,173.92,174.07,8978.0,170.5671,170.5671,170.1757,170.3225,8978.0
2023-07-14 10:20:00,174.07,174.28,173.92,174.15,5120.0,170.3225,170.5279,170.1757,170.4007,5120.0
2023-07-14 10:25:00,173.97,174.04,173.4,173.4,8749.0,170.2246,170.2931,169.6669,169.6669,8749.0
2023-07-14 10:30:00,173.42,173.58,173.16,173.27,29157.0,169.6864,169.843,169.432,169.5397,29157.0
2023-07-14 10:35:00,173.22,173.22,172.99,173.07,14509.0,169.4908,169.4908,169.2657,169.344,14509.0
2023-07-14 10:40:00,173.07,173.19,172.82,173.0,9791.0,169.344,169.4614,169.0994,169.2755,9791.0
2023-07-14 10:45:00,173.02,173.08,172.86,172.96,9023.0,169.2951,169.3538,169.1385,169.2364,9023.0
2023-07-14 10:50:00,172.95,173.15,172.84,173.14,10408.0,169.2266,169.4223,169.1189,169.4125,10408.0
2023-07-14 10:55:00,173.11,173.11,172.82,172.9,6768.0,169.3831,169.3831,169.0994,169.1776,6768.0
2023-07-14 11:00:00,172.86,173.03,172.83,172.95,5872.0,169.1385,169.3048,169.1091,169.2266,5872.0
2023-07-14 11:05:00,172.95,173.03,172.84,172.86,6446.0,169.2266,169.3048,169.1189,169.1385,6446.0
2023-07-14 11:10:00,172.84,173.19,172.84,173.01,6321.0,169.1189,169.4614,169.1189,169.2853,6321.0
2023-07-14 11:15:00,173.0,173.13,172.76,172.79,9246.0,169.2755,169.4027,169.0407,169.07,9246.0
2023-07-14 11:20:00,172.77,172.85,172.64,172.73,9735.0,169.0504,169.1287,168.9232,169.0113,9735.0
2023-07-14 11:25:00,172.7,172.92,172.68,172.92,10553.0,168.9819,169.1972,168.9624,169.1972,10553.0
2023-07-14 11:30:00,172.85,173.04,172.84,172.99,3227.0,169.1287,169.3146,169.1189,169.2657,3227.0
2023-07-14 11:35:00,173.03,173.11,172.98,173.01,4777.0,169.3048,169.3831,169.2559,169.2853,4777.0
2023-07-14 11:40:00,173.0,173.02,172.74,172.91,18580.0,169.2755,169.2951,169.0211,169.1874,18580.0
2023-07-14 11:45:00,172.84,172.93,172.74,172.76,4048.0,169.1189,169.207,169.0211,169.0407,4048.0
2023-07-14 11:50:00,172.75,172.78,172.52,172.72,24231.0,169.0309,169.0602,168.8058,169.0015,24231.0
2023-07-14 11:55:00,172.72,172.96,172.72,172.96,2100.0,169.0015,169.2364,169.0015,169.2364,2100.0
2023-07-14 12:00:00,173.0,173.23,172.93,173.12,10268.0,169.2755,169.5005,169.207,169.3929,10268.0
2023-07-14 12:05:00,173.05,173.23,173.02,173.14,7616.0,169.3244,169.5005,169.2951,169.4125,7616.0
2023-07-14 12:10:00,173.1,173.26,173.1,173.19,5034.0,169.3733,169.5299,169.3733,169.4614,5034.0
2023-07-14 12:15:00,173.19,173.31,173.15,173.21,6265.0,169.4614,169.5788,169.4223,169.481,6265.0
2023-07-14 12:20:00,173.23,173.32,173.09,173.09,4742.0,169.5005,169.5886,169.3636,169.3636,4742.0
2023-07-14 12:25:00,173.13,173.2,173.0,173.06,11897.0,169.4027,169.4712,169.2755,169.3342,11897.0
2023-07-14 12:30:00,173.03,173.24,173.03,173.21,3203.0,169.3048,169.5103,169.3048,169.481,3203.0
2023-07-14 12:35:00,173.24,173.25,173.16,173.16,4616.0,169.5103,169.5201,169.432,169.432,4616.0
2023-07-14 12:40:00,173.18,173.3,173.14,173.28,5892.0,169.4516,169.569,169.4125,169.5495,5892.0
2023-07-14 12:45:00,173.27,173.31,173.15,173.27,3595.0,169.5397,169.5788,169.4223,169.5397,3595.0
2023-07-14 12:50:00,173.22,173.22,173.05,173.09,3518.0,169.4908,169.4908,169.3244,169.3636,3518.0
2023-07-14 12:55:00,173.12,173.22,173.1,173.22,4480.0,169.3929,169.4908,169.3733,169.4908,4480.0
2023-07-14 13:00:00,173.25,173.29,173.06,173.18,5035.0,169.5201,169.5592,169.3342,169.4516,5035.0
2023-07-14 13:05:00,173.18,173.18,173.01,173.1,5205.0,169.4516,169.4516,169.2853,169.3733,5205.0
2023-07-14 13:10:00,173.12,173.38,173.12,173.31,6049.0,169.3929,169.6473,169.3929,169.5788,6049.0
2023-07-14 13:15:00,173.29,173.37,173.27,173.29,4957.0,169.5592,169.6375,169.5397,169.5592,4957.0
2023-07-14 13:20:00,173.31,173.39,173.25,173.32,6935.0,169.5788,169.6571,169.5201,169.5886,6935.0
2023-07-14 13:25:00,173.32,173.4,173.27,173.37,2446.0,169.5886,169.6669,169.5397,169.6375,2446.0
2023-07-14 13:30:00,173.41,173.48,173.38,173.45,3653.0,169.6767,169.7452,169.6473,169.7158,3653.0
2023-07-14 13:35:00,173.45,173.52,173.44,173.48,3835.0,169.7158,169.7843,169.706,169.7452,3835.0
2023-07-14 13:40:00,173.46,173.47,173.36,173.36,4436.0,169.7256,169.7354,169.6277,169.6277,4436.0
2023-07-14 13:45:00,173.34,173.41,173.26,173.31,4885.0,169.6082,169.6767,169.5299,169.5788,4885.0
2023-07-14 13:50:00,173.3,173.44,173.26,173.35,4869.0,169.569,169.706,169.5299,169.618,4869.0
2023-07-14 13:55:00,173.36,173.42,173.28,173.35,5548.0,169.6277,169.6864,169.5495,169.618,5548.0
2023-07-14 14:00:00,173.36,173.44,173.32,173.41,2200.0,169.6277,169.706,169.5886,169.6767,2200.0
2023-07-14 14:05:00,173.41,173.5,173.39,173.42,5329.0,169.6767,169.7647,169.6571,169.6864,5329.0
2023-07-14 14:10:00,173.45,173.47,173.39,173.45,6018.0,169.7158,169.7354,169.6571,169.7158,6018.0
2023-07-14 14:15:00,173.47,173.47,173.33,173.34,4121.0,169.7354,169.7354,169.5984,169.6082,4121.0
2023-07-14 14:20:00,173.32,173.33,173.17,173.2,5676.0,169.5886,169.5984,169.4418,169.4712,5676.0
2023-07-14 14:25:00,173.17,173.19,173.08,173.11,4915.0,169.4418,169.4614,169.3538,169.3831,4915.0
2023-07-14 14:30:00,173.13,173.22,173.1,173.19,4836.0,169.4027,169.4908,169.3733,169.4614,4836.0
2023-07-14 14:35:00,173.12,173.17,173.01,173.06,6153.0,169.3929,169.4418,169.2853,169.3342,6153.0
2023-07-14 14:40:00,173.05,173.17,173.04,173.14,4698.0,169.3244,169.4418,169.3146,169.4125,4698.0
2023-07-14 14:45:00,173.14,173.19,173.07,173.16,7529.0,169.4125,169.4614,169.344,169.432,7529.0
2023-07-14 14:50:00,173.17,173.33,173.13,173.31,7003.0,169.4418,169.5984,169.4027,169.5788,7003.0
2023-07-14 14:55:00,173.31,173.54,173.3,173.47,31245.0,169.5788,169.8039,169.569,169.7354,31245.0
2023-07-14 15:00:00,173.46,173.46,173.08,173.15,14354.0,169.7256,169.7256,169.3538,169.4223,14354.0
2023-07-14 15:05:00,173.18,173.45,173.1,173.45,5030.0,169.4516,169.7158,169.3733,169.7158,5030.0
2023-07-14 15:10:00,173.47,173.57,173.43,173.56,8627.0,169.7354,169.8332,169.6962,169.8234,8627.0
2023-07-14 15:15:00,173.59,173.71,173.59,173.63,13832.0,169.8528,169.9702,169.8528,169.8919,13832.0
2023-07-14 15:20:00,173.63,173.63,173.46,173.49,13944.0,169.8919,169.8919,169.7256,169.7549,13944.0
2023-07-14 15:25:00,173.51,173.55,173.41,173.42,8403.0,169.7745,169.8136,169.6767,169.6864,8403.0
2023-07-14 15:30:00,173.43,173.49,173.31,173.34,19973.0,169.6962,169.7549,169.5788,169.6082,19973.0
2023-07-14 15:35:00,173.34,173.44,173.24,173.44,11339.0,169.6082,169.706,169.5103,169.706,11339.0
2023-07-14 15:40:00,173.43,173.56,173.36,173.43,16789.0,169.6962,169.8234,169.6277,169.6962,16789.0
2023-07-14 15:45:00,173.42,173.52,173.3,173.3,25025.0,169.6864,169.7843,169.569,169.569,25025.0
2023-07-14 15:50:00,173.33,173.75,173.29,173.63,46059.0,169.5984,170.0093,169.5592,169.8919,46059.0
2023-07-14 15:55:00,173.6,173.7,173.14,173.51,149570.0,169.8626,169.9604,169.4125,169.7745,149570.0
2023-07-17 09:30:00,172.94,173.75,172.83,173.31,31899.0,169.2168,170.0093,169.1091,169.5788,31899.0
2023-07-17 09:35:00,173.22,174.31,172.99,174.1,17497.0,169.4908,170.5573,169.2657,170.3518,17497.0
2023-07-17 09:40:00,174.13,174.32,173.89,174.1,16828.0,170.3812,170.5671,170.1463,170.3518,16828.0
2023-07-17 09:45:00,174.11,174.69,174.11,174.41,21913.0,170.3616,170.9291,170.3616,170.6551,21913.0
2023-07-17 09:50:00,174.47,174.68,174.31,174.68,13147.0,170.7138,170.9193,170.5573,170.9193,13147.0
2023-07-17 09:55:00,174.62,174.87,174.54,174.81,7761.0,170.8606,171.1052,170.7823,171.0465,7761.0
2023-07-17 10:00:00,174.82,174.92,174.77,174.84,5220.0,171.0563,171.1542,171.0074,171.0759,5220.0
2023-07-17 10:05:00,174.85,175.16,174.76,174.93,12821.0,171.0857,171.389,170.9976,171.1639,12821.0
2023-07-17 10:10:00,174.89,175.08,174.73,175.04,5479.0,171.1248,171.3107,170.9682,171.2716,5479.0
2023-07-17 10:15:00,175.04,175.21,174.64,174.88,12307.0,171.2716,171.4379,170.8802,171.115,12307.0
2023-07-17 10:20:00,174.93,174.96,174.87,174.95,5778.0,171.1639,171.1933,171.1052,171.1835,5778.0
2023-07-17 10:25:00,174.98,175.1,174.85,175.1,5591.0,171.2129,171.3303,171.0857,171.3303,5591.0
2023-07-17 10:30:00,175.06,175.06,174.85,175.0,5476.0,171.2911,171.2911,171.0857,171.2324,5476.0
2023-07-17 10:35:00,175.06,175.35,175.06,175.33,7784.0,171.2911,171.5749,171.2911,171.5553,7784.0
2023-07-17 10:40:00,175.33,175.58,175.3,175.55,6171.0,171.5553,171.7999,171.526,171.7706,6171.0
2023-07-17 10:45:00,175.58,175.74,175.53,175.55,7932.0,171.7999,171.9565,171.751,171.7706,7932.0
2023-07-17 10:50:00,175.58,175.63,175.36,175.62,5143.0,171.7999,171.8489,171.5847,171.8391,5143.0
2023-07-17 10:55:00,175.52,175.73,175.43,175.71,10338.0,171.7412,171.9467,171.6532,171.9271,10338.0
2023-07-17 11:00:00,175.72,175.85,175.57,175.7,11079.0,171.9369,172.0641,171.7902,171.9174,11079.0
2023-07-17 11:05:00,175.68,175.8,175.63,175.72,8125.0,171.8978,172.0152,171.8489,171.9369,8125.0
2023-07-17 11:10:00,175.67,175.77,175.43,175.59,21911.0,171.888,171.9859,171.6532,171.8097,21911.0
2023-07-17 11:15:00,175.56,175.56,175.37,175.51,11578.0,171.7804,171.7804,171.5945,171.7315,11578.0
2023-07-17 11:20:00,175.55,175.79,175.48,175.72,5418.0,171.7706,172.0054,171.7021,171.9369,5418.0
2023-07-17 11:25:00,175.69,175.69,175.52,175.53,5124.0,171.9076,171.9076,171.7412,171.751,5124.0
2023-07-17 11:30:00,175.51,175.57,175.27,175.56,7536.0,171.7315,171.7902,171.4966,171.7804,7536.0
2023-07-17 11:35:00,175.56,175.61,175.42,175.46,5747.0,171.7804,171.8293,171.6434,171.6825,5747.0
2023-07-17 11:40:00,175.46,175.84,175.45,175.77,6141.0,171.6825,172.0543,171.6727,171.9859,6141.0
2023-07-17 11:45:00,175.85,175.89,175.67,175.67,4305.0,172.0641,172.1033,171.888,171.888,4305.0
2023-07-17 11:50:00,175.54,175.86,175.54,175.73,7201.0,171.7608,172.0739,171.7608,171.9467,7201.0
2023-07-17 11:55:00,175.72,175.88,175.69,175.77,2431.0,171.9369,172.0935,171.9076,171.9859,2431.0
2023-07-17 12:00:00,175.72,175.83,175.67,175.69,2646.0,171.9369,172.0446,171.888,171.9076,2646.0
2023-07-17 12:05:00,175.65,175.84,175.62,175.78,3287.0,171.8684,172.0543,171.8391,171.9956,3287.0
2023-07-17 12:10:00,175.76,175.88,175.74,175.86,9302.0,171.9761,172.0935,171.9565,172.0739,9302.0
2023-07-17 12:15:00,175.87,175.93,175.75,175.78,3314.0,172.0837,172.1424,171.9663,171.9956,3314.0
2023-07-17 12:20:00,175.78,175.9,175.77,175.86,4144.0,171.9956,172.1131,171.9859,172.0739,4144.0
2023-07-17 12:25:00,175.78,175.82,175.68,175.8,5152.0,171.9956,172.0348,171.8978,172.0152,5152.0
2023-07-17 12:30:00,175.78,175.94,175.78,175.85,6114.0,171.9956,172.1522,171.9956,172.0641,6114.0
2023-07-17 12:35:00,175.82,175.94,175.78,175.88,2581.0,172.0348,172.1522,171.9956,172.0935,2581.0
2023-07-17 12:40:00,175.94,176.07,175.78,175.78,11661.0,172.1522,172.2794,171.9956,171.9956,11661.0
2023-07-17 12:45:00,175.92,175.93,175.69,175.69,2850.0,172.1326,172.1424,171.9076,171.9076,2850.0
2023-07-17 12:50:00,175.69,175.86,175.69,175.86,3360.0,171.9076,172.0739,171.9076,172.0739,3360.0
2023-07-17 12:55:00,175.85,176.03,175.85,175.93,13547.0,172.0641,172.2403,172.0641,172.1424,13547.0
2023-07-17 13:00:00,175.85,176.01,175.81,176.01,3277.0,172.0641,172.2207,172.025,172.2207,3277.0
2023-07-17 13:05:00,175.97,176.07,175.87,175.97,5721.0,172.1815,172.2794,172.0837,172.1815,5721.0
2023-07-17 13:10:00,175.97,176.2,175.94,176.04,6215.0,172.1815,172.4066,172.1522,172.25,6215.0
2023-07-17 13:15:00,176.15,176.24,176.09,176.2,7862.0,172.3577,172.4457,172.299,172.4066,7862.0
2023-07-17 13:20:00,176.09,176.26,176.06,176.08,7963.0,172.299,172.4653,172.2696,172.2892,7963.0
2023-07-17 13:25:00,176.02,176.11,176.01,176.11,3908.0,172.2305,172.3185,172.2207,172.3185,3908.0
2023-07-17 13:30:00,176.09,176.09,175.99,176.07,2863.0,172.299,172.299,172.2011,172.2794,2863.0
2023-07-17 13:35:00,176.05,176.08,175.8,175.85,5398.0,172.2598,172.2892,172.0152,172.0641,5398.0
2023-07-17 13:40:00,175.88,175.88,175.73,175.74,3262.0,172.0935,172.0935,171.9467,171.9565,3262.0
2023-07-17 13:45:00,175.75,175.8,175.63,175.64,16579.0,171.9663,172.0152,171.8489,171.8587,16579.0
2023-07-17 13:50:00,175.55,175.59,175.29,175.44,11013.0,171.7706,171.8097,171.5162,171.663,11013.0
2023-07-17 13:55:00,175.41,175.48,175.29,175.43,2026.0,171.6336,171.7021,171.5162,171.6532,2026.0
2023-07-17 14:00:00,175.48,175.48,175.36,175.36,1725.0,171.7021,171.7021,171.5847,171.5847,1725.0
2023-07-17 14:05:00,175.34,175.49,175.31,175.49,4264.0,171.5651,171.7119,171.5358,171.7119,4264.0
2023-07-17 14:10:00,175.47,175.8,175.47,175.74,12177.0,171.6923,172.0152,171.6923,171.9565,12177.0
2023-07-17 14:15:00,175.75,175.86,175.64,175.76,7996.0,171.9663,172.0739,171.8587,171.9761,7996.0
2023-07-17 14:20:00,175.76,175.99,175.73,175.98,6537.0,171.9761,172.2011,171.9467,172.1913,6537.0
2023-07-17 14:25:00,175.97,175.98,175.82,175.84,6041.0,172.1815,172.1913,172.0348,172.0543,6041.0
2023-07-17 14:30:00,175.8,175.88,175.78,175.81,2459.0,172.0152,172.0935,171.9956,172.025,2459.0
2023-07-17 14:35:00,175.81,175.81,175.63,175.66,4072.0,172.025,172.025,171.8489,171.8782,4072.0
2023-07-17 14:40:00,175.65,175.76,175.6,175.71,14609.0,171.8684,171.9761,171.8195,171.9271,14609.0
2023-07-17 14:45:00,175.72,175.76,175.55,175.61,5454.0,171.9369,171.9761,171.7706,171.8293,5454.0
2023-07-17 14:50:00,175.58,175.6,175.48,175.52,3651.0,171.7999,171.8195,171.7021,171.7412,3651.0
2023-07-17 14:55:00,175.49,175.54,175.34,175.4,5736.0,171.7119,171.7608,171.5651,171.6238,5736.0
2023-07-17 15:00:00,175.42,175.6,175.42,175.52,3539.0,171.6434,171.8195,171.6434,171.7412,3539.0
2023-07-17 15:05:00,175.5,175.52,175.42,175.48,8131.0,171.7217,171.7412,171.6434,171.7021,8131.0
2023-07-17 15:10:00,175.54,175.71,175.48,175.71,5117.0,171.7608,171.9271,171.7021,171.9271,5117.0
2023-07-17 15:15:00,175.66,176.1,175.6,176.01,10422.0,171.8782,172.3087,171.8195,172.2207,10422.0
2023-07-17 15:20:00,176.04,176.06,175.73,175.84,12611.0,172.25,172.2696,171.9467,172.0543,12611.0
2023-07-17 15:25:00,175.87,175.91,175.75,175.91,8675.0,172.0837,172.1228,171.9663,172.1228,8675.0
2023-07-17 15:30:00,175.88,176.0,175.72,175.99,10406.0,172.0935,172.2109,171.9369,172.2011,10406.0
2023-07-17 15:35:00,175.94,176.12,175.94,176.02,9823.0,172.1522,172.3283,172.1522,172.2305,9823.0
2023-07-17 15:40:00,176.07,176.26,176.05,176.06,19828.0,172.2794,172.4653,172.2598,172.2696,19828.0
2023-07-17 15:45:00,176.06,176.07,175.82,175.91,29804.0,172.2696,172.2794,172.0348,172.1228,29804.0
2023-07-17 15:50:00,175.89,175.89,175.64,175.76,54024.0,172.1033,172.1033,171.8587,171.9761,54024.0
2023-07-17 15:55:00,175.79,175.79,175.34,175.4,139586.0,172.0054,172.0054,171.5651,171.6238,139586.0
2023-07-18 09:30:00,175.19,175.38,174.43,174.58,48570.0,171.4183,171.6043,170.6747,170.8215,48570.0
2023-07-18 09:35:00,174.69,175.24,174.64,175.08,6403.0,170.9291,171.4673,170.8802,171.3107,6403.0
2023-07-18 09:40:00,175.19,175.73,175.0,175.62,8237.0,171.4183,171.9467,171.2324,171.8391,8237.0
2023-07-18 09:45:00,175.67,175.81,175.38,175.45,2775.0,171.888,172.025,171.6043,171.6727,2775.0
2023-07-18 09:50:00,175.31,175.42,175.12,175.18,15782.0,171.5358,171.6434,171.3498,171.4086,15782.0
2023-07-18 09:55:00,175.21,175.83,175.2,175.82,8567.0,171.4379,172.0446,171.4281,172.0348,8567.0
2023-07-18 10:00:00,175.75,176.14,175.64,176.09,23782.0,171.9663,172.3479,171.8587,172.299,23782.0
2023-07-18 10:05:00,176.2,176.47,175.96,176.37,30993.0,172.4066,172.6708,172.1718,172.5729,30993.0
2023-07-18 10:10:00,176.41,176.57,176.17,176.41,10579.0,172.6121,172.7686,172.3772,172.6121,10579.0
2023-07-18 10:15:00,176.38,176.44,175.98,176.31,11876.0,172.5827,172.6414,172.1913,172.5142,11876.0
2023-07-18 10:20:00,176.08,176.3,175.81,176.2,16513.0,172.2892,172.5044,172.025,172.4066,16513.0
2023-07-18 10:25:00,176.14,176.19,175.91,176.02,8457.0,172.3479,172.3968,172.1228,172.2305,8457.0
2023-07-18 10:30:00,176.06,176.18,175.87,175.95,10258.0,172.2696,172.387,172.0837,172.162,10258.0
2023-07-18 10:35:00,176.0,176.36,176.0,176.3,9507.0,172.2109,172.5632,172.2109,172.5044,9507.0
2023-07-18 10:40:00,176.38,176.49,176.24,176.37,12492.0,172.5827,172.6904,172.4457,172.5729,12492.0
2023-07-18 10:45:00,176.46,176.66,176.46,176.58,7189.0,172.661,172.8567,172.661,172.7784,7189.0
2023-07-18 10:50:00,176.56,176.81,176.56,176.69,8692.0,172.7588,173.0035,172.7588,172.886,8692.0
2023-07-18 10:55:00,176.73,176.85,176.58,176.69,14687.0,172.9252,173.0426,172.7784,172.886,14687.0
2023-07-18 11:00:00,176.69,176.83,176.67,176.82,17036.0,172.886,173.023,172.8665,173.0132,17036.0
2023-07-18 11:05:00,176.83,176.87,176.77,176.81,23419.0,173.023,173.0622,172.9643,173.0035,23419.0
2023-07-18 11:10:00,176.83,177.25,176.82,177.22,20365.0,173.023,173.434,173.0132,173.4046,20365.0
2023-07-18 11:15:00,177.22,177.38,177.13,177.36,15886.0,173.4046,173.5612,173.3166,173.5416,15886.0
2023-07-18 11:20:00,177.36,177.41,177.26,177.34,7367.0,173.5416,173.5905,173.4438,173.5221,7367.0
2023-07-18 11:25:00,177.32,177.38,177.22,177.36,14562.0,173.5025,173.5612,173.4046,173.5416,14562.0
2023-07-18 11:30:00,177.36,177.42,177.32,177.4,20546.0,173.5416,173.6003,173.5025,173.5808,20546.0
2023-07-18 11:35:00,177.33,177.33,177.03,177.06,7189.0,173.5123,173.5123,173.2187,173.2481,7189.0
2023-07-18 11:40:00,177.06,177.08,176.79,176.84,10637.0,173.2481,173.2677,172.9839,173.0328,10637.0
2023-07-18 11:45:00,176.88,177.07,176.79,177.07,10182.0,173.072,173.2579,172.9839,173.2579,10182.0
2023-07-18 11:50:00,177.09,177.26,177.08,177.1,13335.0,173.2774,173.4438,173.2677,173.2872,13335.0
2023-07-18 11:55:00,177.1,177.13,176.94,177.01,6333.0,173.2872,173.3166,173.1307,173.1992,6333.0
2023-07-18 12:00:00,176.94,177.01,176.8,176.92,15678.0,173.1307,173.1992,172.9937,173.1111,15678.0
2023-07-18 12:05:00,176.93,176.99,176.81,176.81,10585.0,173.1209,173.1796,173.0035,173.0035,10585.0
2023-07-18 12:10:00,176.83,176.83,176.64,176.71,13781.0,173.023,173.023,172.8371,172.9056,13781.0
2023-07-18 12:15:00,176.7,176.77,176.62,176.64,12974.0,172.8958,172.9643,172.8176,172.8371,12974.0
2023-07-18 12:20:00,176.62,176.64,176.35,176.42,19549.0,172.8176,172.8371,172.5534,172.6219,19549.0
2023-07-18 12:25:00,176.35,177.29,176.34,177.26,99090.0,172.5534,173.4731,172.5436,173.4438,99090.0
2023-07-18 12:30:00,177.24,177.41,177.04,177.07,16572.0,173.4242,173.5905,173.2285,173.2579,16572.0
2023-07-18 12:35:00,177.05,177.32,177.02,177.24,18139.0,173.2383,173.5025,173.2089,173.4242,18139.0
2023-07-18 12:40:00,177.26,177.36,177.14,177.26,8000.0,173.4438,173.5416,173.3264,173.4438,8000.0
2023-07-18 12:45:00,177.29,177.29,177.09,177.12,3665.0,173.4731,173.4731,173.2774,173.3068,3665.0
2023-07-18 12:50:00,177.12,177.32,177.12,177.3,4884.0,173.3068,173.5025,173.3068,173.4829,4884.0
2023-07-18 12:55:00,177.27,177.3,177.22,177.27,2255.0,173.4536,173.4829,173.4046,173.4536,2255.0
2023-07-18 13:00:00,177.25,177.31,177.17,177.24,8161.0,173.434,173.4927,173.3557,173.4242,8161.0
2023-07-18 13:05:00,177.25,177.37,177.21,177.29,10504.0,173.434,173.5514,173.3949,173.4731,10504.0
2023-07-18 13:10:00,177.27,177.39,177.24,177.39,7250.0,173.4536,173.571,173.4242,173.571,7250.0
2023-07-18 13:15:00,177.38,177.47,177.24,177.29,14059.0,173.5612,173.6493,173.4242,173.4731,14059.0
2023-07-18 13:20:00,177.27,177.43,177.25,177.41,18643.0,173.4536,173.6101,173.434,173.5905,18643.0
2023-07-18 13:25:00,177.38,177.5,177.29,177.29,7033.0,173.5612,173.6786,173.4731,173.4731,7033.0
2023-07-18 13:30:00,177.28,177.43,177.27,177.43,6872.0,173.4633,173.6101,173.4536,173.6101,6872.0
2023-07-18 13:35:00,177.41,177.54,177.39,177.45,9891.0,173.5905,173.7177,173.571,173.6297,9891.0
2023-07-18 13:40:00,177.44,177.51,177.39,177.46,17620.0,173.6199,173.6884,173.571,173.6395,17620.0
2023-07-18 13:45:00,177.45,177.56,177.32,177.56,18011.0,173.6297,173.7373,173.5025,173.7373,18011.0
2023-07-18 13:50:00,177.58,177.61,177.44,177.44,11657.0,173.7569,173.7862,173.6199,173.6199,11657.0
2023-07-18 13:55:00,177.47,177.49,177.39,177.45,7993.0,173.6493,173.6688,173.571,173.6297,7993.0
2023-07-18 14:00:00,177.46,177.62,177.42,177.6,12330.0,173.6395,173.796,173.6003,173.7765,12330.0
2023-07-18 14:05:00,177.6,177.62,177.37,177.43,27930.0,173.7765,173.796,173.5514,173.6101,27930.0
2023-07-18 14:10:00,177.42,177.6,177.37,177.56,10437.0,173.6003,173.7765,173.5514,173.7373,10437.0
2023-07-18 14:15:00,177.56,177.78,177.46,177.77,10003.0,173.7373,173.9526,173.6395,173.9428,10003.0
2023-07-18 14:20:00,177.78,177.9,177.64,177.9,12096.0,173.9526,174.07,173.8156,174.07,12096.0
2023-07-18 14:25:00,177.87,178.07,177.8,178.05,24210.0,174.0406,174.2363,173.9722,174.2168,24210.0
2023-07-18 14:30:00,178.03,178.05,177.86,177.86,10634.0,174.1972,174.2168,174.0309,174.0309,10634.0
2023-07-18 14:35:00,177.86,177.86,177.75,177.8,7887.0,174.0309,174.0309,173.9232,173.9722,7887.0
2023-07-18 14:40:00,177.8,177.91,177.7,177.85,17607.0,173.9722,174.0798,173.8743,174.0211,17607.0
2023-07-18 14:45:00,177.84,178.02,177.84,177.99,7039.0,174.0113,174.1874,174.0113,174.1581,7039.0
2023-07-18 14:50:00,177.99,177.99,177.83,177.85,8023.0,174.1581,174.1581,174.0015,174.0211,8023.0
2023-07-18 14:55:00,177.86,178.0,177.86,177.96,9182.0,174.0309,174.1678,174.0309,174.1287,9182.0
2023-07-18 15:00:00,177.97,178.12,177.88,178.12,10328.0,174.1385,174.2853,174.0504,174.2853,10328.0
2023-07-18 15:05:00,178.12,178.15,177.93,177.93,17742.0,174.2853,174.3146,174.0994,174.0994,17742.0
2023-07-18 15:10:00,177.94,178.26,177.93,178.22,17835.0,174.1091,174.4222,174.0994,174.3831,17835.0
2023-07-18 15:15:00,178.3,178.37,178.27,178.34,9610.0,174.4614,174.5299,174.432,174.5005,9610.0
2023-07-18 15:20:00,178.34,178.44,178.21,178.4,11772.0,174.5005,174.5984,174.3733,174.5592,11772.0
2023-07-18 15:25:00,178.38,178.4,178.27,178.27,12081.0,174.5397,174.5592,174.432,174.432,12081.0
2023-07-18 15:30:00,178.27,178.29,178.03,178.12,30001.0,174.432,174.4516,174.1972,174.2853,30001.0
2023-07-18 15:35:00,178.09,178.23,178.03,178.14,35175.0,174.2559,174.3929,174.1972,174.3048,35175.0
2023-07-18 15:40:00,178.18,178.34,178.18,178.31,23370.0,174.344,174.5005,174.344,174.4712,23370.0
2023-07-18 15:45:00,178.3,178.33,178.16,178.22,59624.0,174.4614,174.4907,174.3244,174.3831,59624.0
2023-07-18 15:50:00,178.24,178.31,177.85,177.95,97434.0,174.4027,174.4712,174.0211,174.1189,97434.0
2023-07-18 15:55:00,177.96,178.26,177.86,178.04,160445.0,174.1287,174.4222,174.0309,174.207,160445.0
2023-07-19 09:30:00,178.25,178.5,177.92,178.0,49925.0,174.4125,174.6571,174.0896,174.1678,49925.0
2023-07-19 09:35:00,178.0,178.28,177.9,178.05,8786.0,174.1678,174.4418,174.07,174.2168,8786.0
2023-07-19 09:40:00,178.07,178.14,177.76,178.03,24050.0,174.2363,174.3048,173.933,174.1972,24050.0
2023-07-19 09:45:00,178.0,178.15,177.93,177.96,8309.0,174.1678,174.3146,174.0994,174.1287,8309.0
2023-07-19 09:50:00,178.0,178.29,177.99,178.2,50808.0,174.1678,174.4516,174.1581,174.3635,50808.0
2023-07-19 09:55:00,178.2,178.39,177.85,178.31,14048.0,174.3635,174.5494,174.0211,174.4712,14048.0
2023-07-19 10:00:00,178.26,178.35,178.18,178.22,8955.0,174.4222,174.5103,174.344,174.3831,8955.0
2023-07-19 10:05:00,178.25,178.68,178.15,178.61,19950.0,174.4125,174.8332,174.3146,174.7647,19950.0
2023-07-19 10:10:00,178.58,178.58,178.31,178.32,8032.0,174.7354,174.7354,174.4712,174.481,8032.0
2023-07-19 10:15:00,178.24,178.36,178.16,178.34,6762.0,174.4027,174.5201,174.3244,174.5005,6762.0
2023-07-19 10:20:00,178.4,178.7,178.35,178.61,15019.0,174.5592,174.8528,174.5103,174.7647,15019.0
2023-07-19 10:25:00,178.62,178.73,178.41,178.73,11399.0,174.7745,174.8821,174.569,174.8821,11399.0
2023-07-19 10:30:00,178.74,178.79,178.66,178.69,12459.0,174.8919,174.9408,174.8136,174.843,12459.0
2023-07-19 10:35:00,178.67,178.67,178.48,178.54,11760.0,174.8234,174.8234,174.6375,174.6962,11760.0
2023-07-19 10:40:00,178.54,178.6,178.38,178.41,6113.0,174.6962,174.7549,174.5397,174.569,6113.0
2023-07-19 10:45:00,178.38,178.47,178.26,178.28,11734.0,174.5397,174.6277,174.4222,174.4418,11734.0
2023-07-19 10:50:00,178.25,178.58,178.19,178.23,34932.0,174.4125,174.7354,174.3538,174.3929,34932.0
2023-07-19 10:55:00,178.22,178.22,177.81,177.81,36552.0,174.3831,174.3831,173.9819,173.9819,36552.0
2023-07-19 11:00:00,177.76,177.78,177.39,177.39,24111.0,173.933,173.9526,173.571,173.571,24111.0
2023-07-19 11:05:00,177.43,177.49,177.1,177.15,35338.0,173.6101,173.6688,173.2872,173.3361,35338.0
2023-07-19 11:10:00,177.17,177.24,176.94,177.18,30514.0,173.3557,173.4242,173.1307,173.3655,30514.0
2023-07-19 11:15:00,177.14,177.68,177.08,177.61,31771.0,173.3264,173.8547,173.2677,173.7862,31771.0
2023-07-19 11:20:00,177.61,177.61,177.24,177.25,16802.0,173.7862,173.7862,173.4242,173.434,16802.0
2023-07-19 11:25:00,177.27,177.3,177.12,177.27,31874.0,173.4536,173.4829,173.3068,173.4536,31874.0
2023-07-19 11:30:00,177.29,177.63,177.26,177.35,9408.0,173.4731,173.8058,173.4438,173.5318,9408.0
2023-07-19 11:35:00,177.33,177.45,177.2,177.38,20431.0,173.5123,173.6297,173.3851,173.5612,20431.0
2023-07-19 11:40:00,177.36,177.44,177.23,177.39,8731.0,173.5416,173.6199,173.4144,173.571,8731.0
2023-07-19 11:45:00,177.44,177.5,177.34,177.37,6014.0,173.6199,173.6786,173.5221,173.5514,6014.0
2023-07-19 11:50:00,177.35,177.44,177.18,177.43,37032.0,173.5318,173.6199,173.3655,173.6101,37032.0
2023-07-19 11:55:00,177.5,177.54,177.3,177.39,13461.0,173.6786,173.7177,173.4829,173.571,13461.0
2023-07-19 12:00:00,177.37,177.51,177.28,177.3,21069.0,173.5514,173.6884,173.4633,173.4829,21069.0
2023-07-19 12:05:00,177.32,177.32,177.04,177.08,14801.0,173.5025,173.5025,173.2285,173.2677,14801.0
2023-07-19 12:10:00,177.04,177.19,177.03,177.09,8861.0,173.2285,173.3753,173.2187,173.2774,8861.0
2023-07-19 12:15:00,177.06,177.16,176.89,177.16,27564.0,173.2481,173.3459,173.0817,173.3459,27564.0
2023-07-19 12:20:00,177.08,177.21,177.0,177.12,4112.0,173.2677,173.3949,173.1894,173.3068,4112.0
2023-07-19 12:25:00,177.1,177.1,176.95,176.95,5092.0,173.2872,173.2872,173.1404,173.1404,5092.0
2023-07-19 12:30:00,176.94,176.94,176.43,176.5,24264.0,173.1307,173.1307,172.6316,172.7001,24264.0
2023-07-19 12:35:00,176.46,176.51,176.31,176.36,14001.0,172.661,172.7099,172.5142,172.5632,14001.0
2023-07-19 12:40:00,176.4,176.53,176.38,176.53,14577.0,172.6023,172.7295,172.5827,172.7295,14577.0
2023-07-19 12:45:00,176.5,176.62,176.49,176.59,4893.0,172.7001,172.8176,172.6904,172.7882,4893.0
2023-07-19 12:50:00,176.58,176.58,176.41,176.43,6768.0,172.7784,172.7784,172.6121,172.6316,6768.0
2023-07-19 12:55:00,176.42,176.62,176.37,176.62,5603.0,172.6219,172.8176,172.5729,172.8176,5603.0
2023-07-19 13:00:00,176.72,176.75,176.52,176.66,5136.0,172.9154,172.9448,172.7197,172.8567,5136.0
2023-07-19 13:05:00,176.65,176.69,176.52,176.68,15261.0,172.8469,172.886,172.7197,172.8763,15261.0
2023-07-19 13:10:00,176.68,177.17,176.65,177.17,7489.0,172.8763,173.3557,172.8469,173.3557,7489.0
2023-07-19 13:15:00,177.13,177.15,176.71,176.72,8442.0,173.3166,173.3361,172.9056,172.9154,8442.0
2023-07-19 13:20:00,176.72,176.74,176.57,176.72,10626.0,172.9154,172.935,172.7686,172.9154,10626.0
2023-07-19 13:25:00,176.76,176.76,176.59,176.65,6211.0,172.9545,172.9545,172.7882,172.8469,6211.0
2023-07-19 13:30:00,176.64,176.7,176.6,176.66,15220.0,172.8371,172.8958,172.798,172.8567,15220.0
2023-07-19 13:35:00,176.64,176.69,176.45,176.55,28093.0,172.8371,172.886,172.6512,172.7491,28093.0
2023-07-19 13:40:00,176.52,176.71,176.48,176.59,12170.0,172.7197,172.9056,172.6806,172.7882,12170.0
2023-07-19 13:45:00,176.58,176.68,176.56,176.63,6038.0,172.7784,172.8763,172.7588,172.8273,6038.0
2023-07-19 13:50:00,176.64,176.86,176.64,176.84,18749.0,172.8371,173.0524,172.8371,173.0328,18749.0
2023-07-19 13:55:00,176.84,176.85,176.66,176.73,7775.0,173.0328,173.0426,172.8567,172.9252,7775.0
2023-07-19 14:00:00,176.7,176.81,176.7,176.72,7394.0,172.8958,173.0035,172.8958,172.9154,7394.0
2023-07-19 14:05:00,176.77,176.84,176.5,176.61,7573.0,172.9643,173.0328,172.7001,172.8078,7573.0
2023-07-19 14:10:00,176.59,176.63,176.34,176.39,9471.0,172.7882,172.8273,172.5436,172.5925,9471.0
2023-07-19 14:15:00,176.39,176.49,176.36,176.47,13683.0,172.5925,172.6904,172.5632,172.6708,13683.0
2023-07-19 14:20:00,176.46,176.59,176.4,176.43,13819.0,172.661,172.7882,172.6023,172.6316,13819.0
2023-07-19 14:25:00,176.37,176.55,176.37,176.42,10020.0,172.5729,172.7491,172.5729,172.6219,10020.0
2023-07-19 14:30:00,176.45,176.63,176.43,176.63,14823.0,172.6512,172.8273,172.6316,172.8273,14823.0
2023-07-19 14:35:00,176.64,176.65,176.53,176.63,22470.0,172.8371,172.8469,172.7295,172.8273,22470.0
2023-07-19 14:40:00,176.62,176.96,176.61,176.91,8358.0,172.8176,173.1502,172.8078,173.1013,8358.0
2023-07-19 14:45:00,176.91,177.1,176.89,176.94,10477.0,173.1013,173.2872,173.0817,173.1307,10477.0
2023-07-19 14:50:00,176.92,177.02,176.9,176.96,12030.0,173.1111,173.2089,173.0915,173.1502,12030.0
2023-07-19 14:55:00,176.97,177.05,176.9,176.9,14554.0,173.16,173.2383,173.0915,173.0915,14554.0
2023-07-19 15:00:00,176.89,176.95,176.87,176.94,8924.0,173.0817,173.1404,173.0622,173.1307,8924.0
2023-07-19 15:05:00,176.91,176.93,176.82,176.84,21899.0,173.1013,173.1209,173.0132,173.0328,21899.0
2023-07-19 15:10:00,176.86,177.01,176.79,176.96,11597.0,173.0524,173.1992,172.9839,173.1502,11597.0
2023-07-19 15:15:00,176.98,177.26,176.94,177.25,10976.0,173.1698,173.4438,173.1307,173.434,10976.0
2023-07-19 15:20:00,177.3,177.45,177.26,177.43,19550.0,173.4829,173.6297,173.4438,173.6101,19550.0
2023-07-19 15:25:00,177.44,177.56,177.42,177.45,19589.0,173.6199,173.7373,173.6003,173.6297,19589.0
2023-07-19 15:30:00,177.41,177.43,177.1,177.16,18075.0,173.5905,173.6101,173.2872,173.3459,18075.0
2023-07-19 15:35:00,177.09,177.18,176.96,177.14,15861.0,173.2774,173.3655,173.1502,173.3264,15861.0
2023-07-19 15:40:00,177.13,177.32,177.13,177.32,18782.0,173.3166,173.5025,173.3166,173.5025,18782.0
2023-07-19 15:45:00,177.29,177.43,177.12,177.17,41281.0,173.4731,173.6101,173.3068,173.3557,41281.0
2023-07-19 15:50:00,177.17,177.45,177.15,177.25,39369.0,173.3557,173.6297,173.3361,173.434,39369.0
2023-07-19 15:55:00,177.24,177.41,177.11,177.13,130296.0,173.4242,173.5905,173.297,173.3166,130296.0
2023-07-20 09:30:00,175.56,175.98,174.05,174.66,117624.0,171.7804,172.1913,170.3029,170.8998,117624.0
2023-07-20 09:35:00,174.79,174.98,174.19,174.49,41822.0,171.027,171.2129,170.4399,170.7334,41822.0
2023-07-20 09:40:00,174.49,175.13,174.46,174.61,55402.0,170.7334,171.3596,170.7041,170.8508,55402.0
2023-07-20 09:45:00,174.68,175.75,174.6,175.68,51627.0,170.9193,171.9663,170.841,171.8978,51627.0
2023-07-20 09:50:00,175.79,175.88,175.28,175.32,16119.0,172.0054,172.0935,171.5064,171.5455,16119.0
2023-07-20 09:55:00,175.31,175.58,175.0,175.25,48470.0,171.5358,171.7999,171.2324,171.477,48470.0
2023-07-20 10:00:00,175.34,175.6,174.89,174.98,73080.0,171.5651,171.8195,171.1248,171.2129,73080.0
2023-07-20 10:05:00,174.92,175.48,174.57,175.17,29475.0,171.1542,171.7021,170.8117,171.3988,29475.0
2023-07-20 10:10:00,175.19,175.4,174.89,174.89,21287.0,171.4183,171.6238,171.1248,171.1248,21287.0
2023-07-20 10:15:00,174.95,175.0,174.6,174.65,30262.0,171.1835,171.2324,170.841,170.89,30262.0
2023-07-20 10:20:00,174.65,175.02,174.46,174.93,31242.0,170.89,171.252,170.7041,171.1639,31242.0
2023-07-20 10:25:00,174.87,175.31,174.75,175.31,18130.0,171.1052,171.5358,170.9878,171.5358,18130.0
2023-07-20 10:30:00,175.29,175.67,175.23,175.4,23885.0,171.5162,171.888,171.4575,171.6238,23885.0
2023-07-20 10:35:00,175.33,175.79,175.28,175.55,21353.0,171.5553,172.0054,171.5064,171.7706,21353.0
2023-07-20 10:40:00,175.61,176.19,175.47,176.1,22278.0,171.8293,172.3968,171.6923,172.3087,22278.0
2023-07-20 10:45:00,175.96,176.3,175.86,176.13,12340.0,172.1718,172.5044,172.0739,172.3381,12340.0
2023-07-20 10:50:00,176.17,176.47,176.01,176.42,91584.0,172.3772,172.6708,172.2207,172.6219,91584.0
2023-07-20 10:55:00,176.36,176.41,175.87,176.23,11108.0,172.5632,172.6121,172.0837,172.436,11108.0
2023-07-20 11:00:00,176.16,176.43,176.1,176.25,25714.0,172.3675,172.6316,172.3087,172.4555,25714.0
2023-07-20 11:05:00,176.32,176.53,176.08,176.3,35795.0,172.524,172.7295,172.2892,172.5044,35795.0
2023-07-20 11:10:00,176.31,176.31,175.63,175.76,31852.0,172.5142,172.5142,171.8489,171.9761,31852.0
2023-07-20 11:15:00,175.78,175.95,175.67,175.69,18444.0,171.9956,172.162,171.888,171.9076,18444.0
2023-07-20 11:20:00,175.66,175.67,175.36,175.41,19720.0,171.8782,171.888,171.5847,171.6336,19720.0
2023-07-20 11:25:00,175.38,175.87,175.38,175.45,17589.0,171.6043,172.0837,171.6043,171.6727,17589.0
2023-07-20 11:30:00,175.56,175.56,175.17,175.35,22707.0,171.7804,171.7804,171.3988,171.5749,22707.0
2023-07-20 11:35:00,175.41,175.64,175.41,175.64,15976.0,171.6336,171.8587,171.6336,171.8587,15976.0
2023-07-20 11:40:00,175.68,175.78,175.48,175.68,36859.0,171.8978,171.9956,171.7021,171.8978,36859.0
2023-07-20 11:45:00,175.67,175.73,175.26,175.27,15653.0,171.888,171.9467,171.4868,171.4966,15653.0
2023-07-20 11:50:00,175.25,175.58,175.25,175.33,15321.0,171.477,171.7999,171.477,171.5553,15321.0
2023-07-20 11:55:00,175.34,175.69,175.31,175.62,13816.0,171.5651,171.9076,171.5358,171.8391,13816.0
2023-07-20 12:00:00,175.68,175.87,175.54,175.83,24592.0,171.8978,172.0837,171.7608,172.0446,24592.0
2023-07-20 12:05:00,175.8,176.11,175.67,176.11,22533.0,172.0152,172.3185,171.888,172.3185,22533.0
2023-07-20 12:10:00,176.12,176.12,175.75,175.97,48957.0,172.3283,172.3283,171.9663,172.1815,48957.0
2023-07-20 12:15:00,176.0,176.16,175.93,176.12,9685.0,172.2109,172.3675,172.1424,172.3283,9685.0
2023-07-20 12:20:00,176.12,176.22,176.0,176.06,16027.0,172.3283,172.4262,172.2109,172.2696,16027.0
2023-07-20 12:25:00,176.08,176.25,175.91,176.12,14526.0,172.2892,172.4555,172.1228,172.3283,14526.0
2023-07-20 12:30:00,176.16,176.22,175.73,175.75,17117.0,172.3675,172.4262,171.9467,171.9663,17117.0
2023-07-20 12:35:00,175.75,175.97,175.69,175.84,11903.0,171.9663,172.1815,171.9076,172.0543,11903.0
2023-07-20 12:40:00,175.83,176.09,175.72,176.09,28080.0,172.0446,172.299,171.9369,172.299,28080.0
2023-07-20 12:45:00,176.14,176.5,176.09,176.4,12234.0,172.3479,172.7001,172.299,172.6023,12234.0
2023-07-20 12:50:00,176.44,176.56,176.27,176.5,14632.0,172.6414,172.7588,172.4751,172.7001,14632.0
2023-07-20 12:55:00,176.5,176.57,176.3,176.46,11776.0,172.7001,172.7686,172.5044,172.661,11776.0
2023-07-20 13:00:00,176.49,176.79,176.45,176.74,15189.0,172.6904,172.9839,172.6512,172.935,15189.0
2023-07-20 13:05:00,176.77,176.93,176.69,176.8,13547.0,172.9643,173.1209,172.886,172.9937,13547.0
2023-07-20 13:10:00,176.75,176.95,176.7,176.9,10367.0,172.9448,173.1404,172.8958,173.0915,10367.0
2023-07-20 13:15:00,176.92,176.92,176.51,176.64,59031.0,173.1111,173.1111,172.7099,172.8371,59031.0
2023-07-20 13:20:00,176.62,176.76,176.5,176.61,9816.0,172.8176,172.9545,172.7001,172.8078,9816.0
2023-07-20 13:25:00,176.66,176.94,176.61,176.86,7856.0,172.8567,173.1307,172.8078,173.0524,7856.0
2023-07-20 13:30:00,176.84,176.9,176.64,176.8,24842.0,173.0328,173.0915,172.8371,172.9937,24842.0
2023-07-20 13:35:00,176.71,176.73,176.41,176.44,16751.0,172.9056,172.9252,172.6121,172.6414,16751.0
2023-07-20 13:40:00,176.43,176.84,176.39,176.76,17481.0,172.6316,173.0328,172.5925,172.9545,17481.0
2023-07-20 13:45:00,176.77,176.93,176.72,176.92,19312.0,172.9643,173.1209,172.9154,173.1111,19312.0
2023-07-20 13:50:00,176.95,176.99,176.85,176.87,16365.0,173.1404,173.1796,173.0426,173.0622,16365.0
2023-07-20 13:55:00,176.84,176.91,176.54,176.6,11502.0,173.0328,173.1013,172.7393,172.798,11502.0
2023-07-20 14:00:00,176.65,176.73,176.54,176.7,10049.0,172.8469,172.9252,172.7393,172.8958,10049.0
2023-07-20 14:05:00,176.79,177.05,176.79,177.05,7843.0,172.9839,173.2383,172.9839,173.2383,7843.0
2023-07-20 14:10:00,177.02,177.12,176.91,176.92,12934.0,173.2089,173.3068,173.1013,173.1111,12934.0
2023-07-20 14:15:00,176.96,177.05,176.77,176.84,24753.0,173.1502,173.2383,172.9643,173.0328,24753.0
2023-07-20 14:20:00,176.78,176.95,176.69,176.73,9550.0,172.9741,173.1404,172.886,172.9252,9550.0
2023-07-20 14:25:00,176.74,176.74,176.55,176.61,15605.0,172.935,172.935,172.7491,172.8078,15605.0
2023-07-20 14:30:00,176.62,176.87,176.62,176.83,10655.0,172.8176,173.0622,172.8176,173.023,10655.0
2023-07-20 14:35:00,176.85,176.88,176.66,176.81,12521.0,173.0426,173.072,172.8567,173.0035,12521.0
2023-07-20 14:40:00,176.73,176.88,176.67,176.77,8609.0,172.9252,173.072,172.8665,172.9643,8609.0
2023-07-20 14:45:00,176.78,176.92,176.72,176.76,7989.0,172.9741,173.1111,172.9154,172.9545,7989.0
2023-07-20 14:50:00,176.77,176.89,176.73,176.81,5547.0,172.9643,173.0817,172.9252,173.0035,5547.0
2023-07-20 14:55:00,176.79,176.84,176.62,176.68,28892.0,172.9839,173.0328,172.8176,172.8763,28892.0
2023-07-20 15:00:00,176.64,176.88,176.64,176.68,16697.0,172.8371,173.072,172.8371,172.8763,16697.0
2023-07-20 15:05:00,176.69,176.88,176.65,176.68,12857.0,172.886,173.072,172.8469,172.8763,12857.0
2023-07-20 15:10:00,176.72,176.92,176.72,176.9,18173.0,172.9154,173.1111,172.9154,173.0915,18173.0
2023-07-20 15:15:00,176.94,176.96,176.69,176.81,25796.0,173.1307,173.1502,172.886,173.0035,25796.0
2023-07-20 15:20:00,176.78,176.92,176.74,176.8,16853.0,172.9741,173.1111,172.935,172.9937,16853.0
2023-07-20 15:25:00,176.8,176.8,176.62,176.76,17620.0,172.9937,172.9937,172.8176,172.9545,17620.0
2023-07-20 15:30:00,176.73,176.97,176.64,176.75,28688.0,172.9252,173.16,172.8371,172.9448,28688.0
2023-07-20 15:35:00,176.65,176.8,176.61,176.66,51529.0,172.8469,172.9937,172.8078,172.8567,51529.0
2023-07-20 15:40:00,176.71,176.77,176.52,176.52,54656.0,172.9056,172.9643,172.7197,172.7197,54656.0
2023-07-20 15:45:00,176.52,176.58,176.28,176.31,65256.0,172.7197,172.7784,172.4849,172.5142,65256.0
2023-07-20 15:50:00,176.33,177.04,176.33,176.89,105069.0,172.5338,173.2285,172.5338,173.0817,105069.0
2023-07-20 15:55:00,176.93,177.22,176.85,177.05,137070.0,173.1209,173.4046,173.0426,173.2383,137070.0
2023-07-21 09:30:00,172.17,173.34,169.75,170.71,516387.0,168.4634,169.6082,166.0955,167.0348,516387.0
2023-07-21 09:35:00,170.57,171.14,169.85,170.94,178590.0,166.8978,167.4555,166.1933,167.2598,178590.0
2023-07-21 09:40:00,170.97,171.49,168.5,168.83,306233.0,167.2892,167.798,164.8724,165.1953,306233.0
2023-07-21 09:45:00,168.76,168.99,168.06,168.44,239093.0,165.1268,165.3518,164.4418,164.8137,239093.0
2023-07-21 09:50:00,168.46,168.8,167.67,168.05,179760.0,164.8332,165.1659,164.0602,164.4321,179760.0
2023-07-21 09:55:00,168.03,168.48,167.95,168.03,107069.0,164.4125,164.8528,164.3342,164.4125,107069.0
2023-07-21 10:00:00,168.09,168.77,167.6,168.73,147121.0,164.4712,165.1366,163.9917,165.0974,147121.0
2023-07-21 10:05:00,168.66,168.73,167.42,167.88,98543.0,165.0289,165.0974,163.8156,164.2657,98543.0
2023-07-21 10:10:00,167.99,168.57,167.89,168.18,77615.0,164.3733,164.9409,164.2755,164.5593,77615.0
2023-07-21 10:15:00,168.18,168.98,168.1,168.96,115201.0,164.5593,165.342,164.481,165.3225,115201.0
2023-07-21 10:20:00,168.97,169.29,168.51,168.95,98340.0,165.3323,165.6454,164.8822,165.3127,98340.0
2023-07-21 10:25:00,168.97,169.2,168.46,168.66,111319.0,165.3323,165.5573,164.8332,165.0289,111319.0
2023-07-21 10:30:00,168.71,169.7,168.34,169.41,100902.0,165.0778,166.0465,164.7158,165.7628,100902.0
2023-07-21 10:35:00,169.41,169.85,169.33,169.56,65844.0,165.7628,166.1933,165.6845,165.9095,65844.0
2023-07-21 10:40:00,169.56,170.17,169.44,169.91,63922.0,165.9095,166.5064,165.7921,166.252,63922.0
2023-07-21 10:45:00,169.85,170.17,169.54,170.04,43247.0,166.1933,166.5064,165.89,166.3792,43247.0
2023-07-21 10:50:00,170.07,170.65,170.06,170.55,83314.0,166.4086,166.9761,166.3988,166.8782,83314.0
2023-07-21 10:55:00,170.54,170.69,170.21,170.65,76956.0,166.8685,167.0152,166.5456,166.9761,76956.0
2023-07-21 11:00:00,170.69,170.99,170.45,170.53,66434.0,167.0152,167.3088,166.7804,166.8587,66434.0
2023-07-21 11:05:00,170.5,170.94,170.46,170.53,58575.0,166.8293,167.2598,166.7902,166.8587,58575.0
2023-07-21 11:10:00,170.49,170.91,170.46,170.81,34213.0,166.8195,167.2305,166.7902,167.1326,34213.0
2023-07-21 11:15:00,170.87,171.34,170.82,171.22,73362.0,167.1913,167.6512,167.1424,167.5338,73362.0
2023-07-21 11:20:00,171.24,171.55,171.06,171.13,60929.0,167.5534,167.8567,167.3773,167.4457,60929.0
2023-07-21 11:25:00,171.05,171.29,170.77,171.16,52958.0,167.3675,167.6023,167.0935,167.4751,52958.0
2023-07-21 11:30:00,171.18,171.42,171.0,171.2,45600.0,167.4947,167.7295,167.3185,167.5142,45600.0
2023-07-21 11:35:00,171.19,171.38,171.07,171.17,24607.0,167.5045,167.6904,167.387,167.4849,24607.0
2023-07-21 11:40:00,171.15,171.28,170.85,171.21,37271.0,167.4653,167.5925,167.1718,167.524,37271.0
2023-07-21 11:45:00,171.21,171.21,170.66,170.7,52588.0,167.524,167.524,166.9859,167.025,52588.0
2023-07-21 11:50:00,170.82,170.84,170.5,170.59,25408.0,167.1424,167.162,166.8293,166.9174,25408.0
2023-07-21 11:55:00,170.51,171.1,170.51,171.08,33060.0,166.8391,167.4164,166.8391,167.3968,33060.0
2023-07-21 12:00:00,171.12,171.12,170.46,170.58,32715.0,167.436,167.436,166.7902,166.9076,32715.0
2023-07-21 12:05:00,170.53,170.54,170.17,170.28,31238.0,166.8587,166.8685,166.5064,166.614,31238.0
2023-07-21 12:10:00,170.32,170.78,170.32,170.71,44042.0,166.6532,167.1033,166.6532,167.0348,44042.0
2023-07-21 12:15:00,170.72,170.89,170.51,170.6,27249.0,167.0446,167.2109,166.8391,166.9272,27249.0
2023-07-21 12:20:00,170.62,170.64,170.26,170.36,21172.0,166.9467,166.9663,166.5945,166.6923,21172.0
2023-07-21 12:25:00,170.38,171.15,170.36,170.91,96170.0,166.7119,167.4653,166.6923,167.2305,96170.0
2023-07-21 12:30:00,170.88,171.52,170.84,171.07,115863.0,167.2011,167.8274,167.162,167.387,115863.0
2023-07-21 12:35:00,171.06,171.16,170.88,170.97,39915.0,167.3773,167.4751,167.2011,167.2892,39915.0
2023-07-21 12:40:00,171.0,171.21,170.82,171.18,41712.0,167.3185,167.524,167.1424,167.4947,41712.0
2023-07-21 12:45:00,171.13,171.39,171.1,171.2,36032.0,167.4457,167.7002,167.4164,167.5142,36032.0
2023-07-21 12:50:00,171.3,171.34,171.18,171.24,32913.0,167.6121,167.6512,167.4947,167.5534,32913.0
2023-07-21 12:55:00,171.23,171.33,171.04,171.25,30559.0,167.5436,167.6414,167.3577,167.5632,30559.0
2023-07-21 13:00:00,171.2,171.37,171.17,171.21,16116.0,167.5142,167.6806,167.4849,167.524,16116.0
2023-07-21 13:05:00,171.24,171.52,171.23,171.25,26856.0,167.5534,167.8274,167.5436,167.5632,26856.0
2023-07-21 13:10:00,171.3,171.48,171.1,171.13,28578.0,167.6121,167.7882,167.4164,167.4457,28578.0
2023-07-21 13:15:00,171.14,171.45,171.09,171.45,18376.0,167.4555,167.7589,167.4066,167.7589,18376.0
2023-07-21 13:20:00,171.43,171.48,171.29,171.41,13606.0,167.7393,167.7882,167.6023,167.7197,13606.0
2023-07-21 13:25:00,171.39,171.72,171.37,171.68,63518.0,167.7002,168.023,167.6806,167.9839,63518.0
2023-07-21 13:30:00,171.66,171.83,171.61,171.66,33289.0,167.9643,168.1307,167.9154,167.9643,33289.0
2023-07-21 13:35:00,171.66,171.77,171.28,171.38,36437.0,167.9643,168.072,167.5925,167.6904,36437.0
2023-07-21 13:40:00,171.34,171.59,171.23,171.29,29817.0,167.6512,167.8958,167.5436,167.6023,29817.0
2023-07-21 13:45:00,171.23,171.51,171.16,171.26,23694.0,167.5436,167.8176,167.4751,167.5729,23694.0
2023-07-21 13:50:00,171.21,171.51,171.21,171.48,37313.0,167.524,167.8176,167.524,167.7882,37313.0
2023-07-21 13:55:00,171.46,171.65,171.31,171.56,24021.0,167.7686,167.9546,167.6219,167.8665,24021.0
2023-07-21 14:00:00,171.6,171.61,171.34,171.37,23894.0,167.9056,167.9154,167.6512,167.6806,23894.0
2023-07-21 14:05:00,171.37,171.48,171.13,171.21,41007.0,167.6806,167.7882,167.4457,167.524,41007.0
2023-07-21 14:10:00,171.23,171.28,170.93,171.03,22418.0,167.5436,167.5925,167.2501,167.3479,22418.0
2023-07-21 14:15:00,171.03,171.07,170.8,170.92,20689.0,167.3479,167.387,167.1229,167.2403,20689.0
2023-07-21 14:20:00,170.93,171.01,170.74,170.78,35511.0,167.2501,167.3283,167.0641,167.1033,35511.0
2023-07-21 14:25:00,170.76,170.97,170.76,170.85,14216.0,167.0837,167.2892,167.0837,167.1718,14216.0
2023-07-21 14:30:00,170.89,171.2,170.85,171.16,26318.0,167.2109,167.5142,167.1718,167.4751,26318.0
2023-07-21 14:35:00,171.17,171.32,171.07,171.32,26790.0,167.4849,167.6317,167.387,167.6317,26790.0
2023-07-21 14:40:00,171.3,171.33,171.22,171.31,22644.0,167.6121,167.6414,167.5338,167.6219,22644.0
2023-07-21 14:45:00,171.3,171.37,171.19,171.2,48324.0,167.6121,167.6806,167.5045,167.5142,48324.0
2023-07-21 14:50:00,171.2,171.24,171.06,171.24,22970.0,167.5142,167.5534,167.3773,167.5534,22970.0
2023-07-21 14:55:00,171.24,171.32,171.04,171.3,30287.0,167.5534,167.6317,167.3577,167.6121,30287.0
2023-07-21 15:00:00,171.31,171.32,171.06,171.09,17434.0,167.6219,167.6317,167.3773,167.4066,17434.0
2023-07-21 15:05:00,171.07,171.12,170.86,170.9,35746.0,167.387,167.436,167.1816,167.2207,35746.0
2023-07-21 15:10:00,170.87,170.87,170.5,170.56,48662.0,167.1913,167.1913,166.8293,166.888,48662.0
2023-07-21 15:15:00,170.59,170.66,170.38,170.41,37577.0,166.9174,166.9859,166.7119,166.7412,37577.0
2023-07-21 15:20:00,170.44,170.56,170.12,170.24,30744.0,166.7706,166.888,166.4575,166.5749,30744.0
2023-07-21 15:25:00,170.26,170.49,170.18,170.47,36120.0,166.5945,166.8195,166.5162,166.8,36120.0
2023-07-21 15:30:00,170.52,170.53,170.19,170.45,29954.0,166.8489,166.8587,166.526,166.7804,29954.0
2023-07-21 15:35:00,170.47,170.65,170.41,170.65,51307.0,166.8,166.9761,166.7412,166.9761,51307.0
2023-07-21 15:40:00,170.66,170.74,170.62,170.63,31068.0,166.9859,167.0641,166.9467,166.9565,31068.0
2023-07-21 15:45:00,170.62,170.75,170.44,170.44,68753.0,166.9467,167.0739,166.7706,166.7706,68753.0
2023-07-21 15:50:00,170.5,170.98,170.38,170.76,119535.0,166.8293,167.299,166.7119,167.0837,119535.0
2023-07-21 15:55:00,170.74,170.88,170.11,170.22,282318.0,167.0641,167.2011,166.4477,166.5553,282318.0
2023-07-24 09:30:00,167.59,168.65,167.02,168.08,182455.0,163.982,165.0191,163.4242,164.4614,182455.0
2023-07-24 09:35:00,168.21,168.29,167.41,167.98,67619.0,164.5886,164.6669,163.8058,164.3636,67619.0
2023-07-24 09:40:00,167.99,168.4,167.51,168.06,46666.0,164.3733,164.7745,163.9037,164.4418,46666.0
2023-07-24 09:45:00,168.06,168.5,167.93,168.26,36577.0,164.4418,164.8724,164.3146,164.6375,36577.0
2023-07-24 09:50:00,168.25,168.47,167.87,167.88,39668.0,164.6278,164.843,164.2559,164.2657,39668.0
2023-07-24 09:55:00,167.87,168.59,167.82,168.45,53717.0,164.2559,164.9604,164.207,164.8234,53717.0
2023-07-24 10:00:00,168.46,169.0,168.43,168.54,123015.0,164.8332,165.3616,164.8039,164.9115,123015.0
2023-07-24 10:05:00,168.51,168.56,168.15,168.34,41579.0,164.8822,164.9311,164.5299,164.7158,41579.0
2023-07-24 10:10:00,168.34,168.45,167.73,167.8,72095.0,164.7158,164.8234,164.1189,164.1874,72095.0
2023-07-24 10:15:00,167.74,167.83,167.41,167.72,87077.0,164.1287,164.2168,163.8058,164.1092,87077.0
2023-07-24 10:20:00,167.76,168.27,167.45,168.08,53057.0,164.1483,164.6473,163.845,164.4614,53057.0
2023-07-24 10:25:00,168.07,168.31,167.76,168.21,16347.0,164.4516,164.6865,164.1483,164.5886,16347.0
2023-07-24 10:30:00,168.26,168.28,167.74,167.92,24664.0,164.6375,164.6571,164.1287,164.3049,24664.0
2023-07-24 10:35:00,167.91,168.07,167.7,167.84,25997.0,164.2951,164.4516,164.0896,164.2266,25997.0
2023-07-24 10:40:00,167.86,167.86,167.29,167.32,30713.0,164.2461,164.2461,163.6884,163.7178,30713.0
2023-07-24 10:45:00,167.3,167.38,167.05,167.26,72761.0,163.6982,163.7765,163.4536,163.6591,72761.0
2023-07-24 10:50:00,167.26,167.59,167.12,167.57,31155.0,163.6591,163.982,163.5221,163.9624,31155.0
2023-07-24 10:55:00,167.55,167.75,167.25,167.73,25306.0,163.9428,164.1385,163.6493,164.1189,25306.0
2023-07-24 11:00:00,167.79,167.87,167.64,167.68,16631.0,164.1777,164.2559,164.0309,164.07,16631.0
2023-07-24 11:05:00,167.65,167.68,167.52,167.58,19682.0,164.0407,164.07,163.9135,163.9722,19682.0
2023-07-24 11:10:00,167.52,167.57,167.31,167.34,18062.0,163.9135,163.9624,163.708,163.7373,18062.0
2023-07-24 11:15:00,167.35,167.42,167.13,167.15,37974.0,163.7471,163.8156,163.5319,163.5514,37974.0
2023-07-24 11:20:00,167.17,167.32,167.04,167.31,49323.0,163.571,163.7178,163.4438,163.708,49323.0
2023-07-24 11:25:00,167.31,167.35,166.93,167.06,61612.0,163.708,163.7471,163.3362,163.4634,61612.0
2023-07-24 11:30:00,167.06,167.47,167.06,167.47,39941.0,163.4634,163.8645,163.4634,163.8645,39941.0
2023-07-24 11:35:00,167.48,167.69,167.23,167.34,34953.0,163.8743,164.0798,163.6297,163.7373,34953.0
2023-07-24 11:40:00,167.3,167.48,167.23,167.33,13703.0,163.6982,163.8743,163.6297,163.7276,13703.0
2023-07-24 11:45:00,167.33,167.97,167.32,167.81,45855.0,163.7276,164.3538,163.7178,164.1972,45855.0
2023-07-24 11:50:00,167.92,167.96,167.67,167.68,22864.0,164.3049,164.344,164.0602,164.07,22864.0
2023-07-24 11:55:00,167.68,167.77,167.57,167.6,10710.0,164.07,164.1581,163.9624,163.9917,10710.0
2023-07-24 12:00:00,167.61,167.97,167.51,167.85,58824.0,164.0015,164.3538,163.9037,164.2364,58824.0
2023-07-24 12:05:00,167.9,168.17,167.83,168.04,15089.0,164.2853,164.5495,164.2168,164.4223,15089.0
2023-07-24 12:10:00,168.04,168.42,168.02,168.41,12695.0,164.4223,164.7941,164.4027,164.7843,12695.0
2023-07-24 12:15:00,168.43,168.51,168.31,168.47,21512.0,164.8039,164.8822,164.6865,164.843,21512.0
2023-07-24 12:20:00,168.47,168.86,168.46,168.75,25101.0,164.843,165.2246,164.8332,165.117,25101.0
2023-07-24 12:25:00,168.76,168.88,168.71,168.75,20877.0,165.1268,165.2442,165.0778,165.117,20877.0
2023-07-24 12:30:00,168.75,168.84,168.32,168.41,23297.0,165.117,165.205,164.6962,164.7843,23297.0
2023-07-24 12:35:00,168.38,168.44,168.33,168.4,9572.0,164.755,164.8137,164.706,164.7745,9572.0
2023-07-24 12:40:00,168.4,168.4,168.18,168.32,15884.0,164.7745,164.7745,164.5593,164.6962,15884.0
2023-07-24 12:45:00,168.35,168.37,168.02,168.17,30514.0,164.7256,164.7452,164.4027,164.5495,30514.0
2023-07-24 12:50:00,168.16,168.47,168.15,168.44,16857.0,164.5397,164.843,164.5299,164.8137,16857.0
2023-07-24 12:55:00,168.47,168.47,168.07,168.15,27140.0,164.843,164.843,164.4516,164.5299,27140.0
2023-07-24 13:00:00,168.15,168.17,167.94,168.01,20974.0,164.5299,164.5495,164.3244,164.3929,20974.0
2023-07-24 13:05:00,168.04,168.15,167.98,168.1,13128.0,164.4223,164.5299,164.3636,164.481,13128.0
2023-07-24 13:10:00,168.07,168.29,168.07,168.17,9882.0,164.4516,164.6669,164.4516,164.5495,9882.0
2023-07-24 13:15:00,168.13,168.25,168.12,168.2,10414.0,164.5103,164.6278,164.5006,164.5788,10414.0
2023-07-24 13:20:00,168.21,168.21,167.99,168.2,24878.0,164.5886,164.5886,164.3733,164.5788,24878.0
2023-07-24 13:25:00,168.21,168.32,168.18,168.21,6474.0,164.5886,164.6962,164.5593,164.5886,6474.0
2023-07-24 13:30:00,168.24,168.25,168.01,168.03,6649.0,164.618,164.6278,164.3929,164.4125,6649.0
2023-07-24 13:35:00,168.02,168.12,168.01,168.1,5948.0,164.4027,164.5006,164.3929,164.481,5948.0
2023-07-24 13:40:00,168.1,168.23,168.1,168.19,9081.0,164.481,164.6082,164.481,164.569,9081.0
2023-07-24 13:45:00,168.19,168.25,168.13,168.23,10792.0,164.569,164.6278,164.5103,164.6082,10792.0
2023-07-24 13:50:00,168.2,168.2,168.0,168.17,16908.0,164.5788,164.5788,164.3831,164.5495,16908.0
2023-07-24 13:55:00,168.14,168.21,168.01,168.05,8062.0,164.5201,164.5886,164.3929,164.4321,8062.0
2023-07-24 14:00:00,168.05,168.19,168.03,168.13,5794.0,164.4321,164.569,164.4125,164.5103,5794.0
2023-07-24 14:05:00,168.11,168.16,168.0,168.06,5236.0,164.4908,164.5397,164.3831,164.4418,5236.0
2023-07-24 14:10:00,168.05,168.11,167.88,167.89,27101.0,164.4321,164.4908,164.2657,164.2755,27101.0
2023-07-24 14:15:00,167.89,167.95,167.83,167.92,6760.0,164.2755,164.3342,164.2168,164.3049,6760.0
2023-07-24 14:20:00,167.94,167.97,167.85,167.94,13490.0,164.3244,164.3538,164.2364,164.3244,13490.0
2023-07-24 14:25:00,167.98,168.14,167.95,168.13,10948.0,164.3636,164.5201,164.3342,164.5103,10948.0
2023-07-24 14:30:00,168.12,168.27,168.05,168.26,16528.0,164.5006,164.6473,164.4321,164.6375,16528.0
2023-07-24 14:35:00,168.25,168.28,168.07,168.2,13642.0,164.6278,164.6571,164.4516,164.5788,13642.0
2023-07-24 14:40:00,168.17,168.17,167.8,167.89,12139.0,164.5495,164.5495,164.1874,164.2755,12139.0
2023-07-24 14:45:00,167.89,167.93,167.8,167.91,12366.0,164.2755,164.3146,164.1874,164.2951,12366.0
2023-07-24 14:50:00,167.9,167.98,167.78,167.98,13420.0,164.2853,164.3636,164.1679,164.3636,13420.0
2023-07-24 14:55:00,167.97,168.01,167.93,167.97,8547.0,164.3538,164.3929,164.3146,164.3538,8547.0
2023-07-24 15:00:00,167.94,167.95,167.72,167.81,16289.0,164.3244,164.3342,164.1092,164.1972,16289.0
2023-07-24 15:05:00,167.83,167.86,167.73,167.85,22586.0,164.2168,164.2461,164.1189,164.2364,22586.0
2023-07-24 15:10:00,167.84,167.84,167.7,167.79,11233.0,164.2266,164.2266,164.0896,164.1777,11233.0
2023-07-24 15:15:00,167.8,167.96,167.79,167.87,15640.0,164.1874,164.344,164.1777,164.2559,15640.0
2023-07-24 15:20:00,167.9,167.92,167.74,167.9,19528.0,164.2853,164.3049,164.1287,164.2853,19528.0
2023-07-24 15:25:00,167.86,167.88,167.52,167.7,23804.0,164.2461,164.2657,163.9135,164.0896,23804.0
2023-07-24 15:30:00,167.7,167.84,167.62,167.62,28544.0,164.0896,164.2266,164.0113,164.0113,28544.0
2023-07-24 15:35:00,167.56,167.69,167.52,167.59,47310.0,163.9526,164.0798,163.9135,163.982,47310.0
2023-07-24 15:40:00,167.58,167.79,167.58,167.78,49314.0,163.9722,164.1777,163.9722,164.1679,49314.0
2023-07-24 15:45:00,167.78,167.93,167.72,167.83,48798.0,164.1679,164.3146,164.1092,164.2168,48798.0
2023-07-24 15:50:00,167.84,167.84,167.59,167.65,76360.0,164.2266,164.2266,163.982,164.0407,76360.0
2023-07-24 15:55:00,167.67,167.85,167.63,167.8,199853.0,164.0602,164.2364,164.0211,164.1874,199853.0
2023-07-25 09:30:00,167.35,167.37,166.71,167.3,71883.0,163.7471,163.7667,163.1209,163.6982,71883.0
2023-07-25 09:35:00,167.34,167.73,167.07,167.69,46935.0,163.7373,164.1189,163.4732,164.0798,46935.0
2023-07-25 09:40:00,167.7,168.1,167.47,167.53,35007.0,164.0896,164.481,163.8645,163.9233,35007.0
2023-07-25 09:45:00,167.53,167.56,166.94,167.18,26630.0,163.9233,163.9526,163.346,163.5808,26630.0
2023-07-25 09:50:00,167.18,167.65,166.95,167.53,34262.0,163.5808,164.0407,163.3557,163.9233,34262.0
2023-07-25 09:55:00,167.58,167.58,166.89,167.0,17327.0,163.9722,163.9722,163.297,163.4047,17327.0
2023-07-25 10:00:00,167.02,167.5,166.92,167.36,23576.0,163.4242,163.8939,163.3264,163.7569,23576.0
2023-07-25 10:05:00,167.39,167.75,167.38,167.75,31742.0,163.7863,164.1385,163.7765,164.1385,31742.0
2023-07-25 10:10:00,167.77,167.88,167.49,167.75,33864.0,164.1581,164.2657,163.8841,164.1385,33864.0
2023-07-25 10:15:00,167.8,168.31,167.66,168.24,79311.0,164.1874,164.6865,164.0505,164.618,79311.0
2023-07-25 10:20:00,168.4,168.66,168.38,168.57,29625.0,164.7745,165.0289,164.755,164.9409,29625.0
2023-07-25 10:25:00,168.57,168.58,168.28,168.46,12462.0,164.9409,164.9506,164.6571,164.8332,12462.0
2023-07-25 10:30:00,168.46,168.71,168.3,168.45,33386.0,164.8332,165.0778,164.6767,164.8234,33386.0
2023-07-25 10:35:00,168.46,168.69,168.45,168.49,12832.0,164.8332,165.0583,164.8234,164.8626,12832.0
2023-07-25 10:40:00,168.43,168.95,168.35,168.88,44061.0,164.8039,165.3127,164.7256,165.2442,44061.0
2023-07-25 10:45:00,168.89,168.95,168.74,168.8,35733.0,165.254,165.3127,165.1072,165.1659,35733.0
2023-07-25 10:50:00,168.89,168.89,168.41,168.43,18918.0,165.254,165.254,164.7843,164.8039,18918.0
2023-07-25 10:55:00,168.48,168.59,168.36,168.47,9853.0,164.8528,164.9604,164.7354,164.843,9853.0
2023-07-25 11:00:00,168.47,168.48,168.28,168.31,10807.0,164.843,164.8528,164.6571,164.6865,10807.0
2023-07-25 11:05:00,168.32,168.32,168.1,168.2,20901.0,164.6962,164.6962,164.481,164.5788,20901.0
2023-07-25 11:10:00,168.2,168.25,168.08,168.15,7052.0,164.5788,164.6278,164.4614,164.5299,7052.0
2023-07-25 11:15:00,168.15,168.15,167.97,168.06,10036.0,164.5299,164.5299,164.3538,164.4418,10036.0
2023-07-25 11:20:00,168.05,168.1,167.82,167.82,15422.0,164.4321,164.481,164.207,164.207,15422.0
2023-07-25 11:25:00,167.83,168.04,167.82,168.0,8822.0,164.2168,164.4223,164.207,164.3831,8822.0
2023-07-25 11:30:00,168.03,168.03,167.6,167.62,11809.0,164.4125,164.4125,163.9917,164.0113,11809.0
2023-07-25 11:35:00,167.57,167.69,167.46,167.51,10251.0,163.9624,164.0798,163.8548,163.9037,10251.0
2023-07-25 11:40:00,167.5,167.57,167.38,167.53,11255.0,163.8939,163.9624,163.7765,163.9233,11255.0
2023-07-25 11:45:00,167.52,167.52,167.31,167.34,11256.0,163.9135,163.9135,163.708,163.7373,11256.0
2023-07-25 11:50:00,167.34,167.35,167.19,167.22,13047.0,163.7373,163.7471,163.5906,163.6199,13047.0
2023-07-25 11:55:00,167.21,167.37,167.16,167.23,10834.0,163.6101,163.7667,163.5612,163.6297,10834.0
2023-07-25 12:00:00,167.24,167.47,167.23,167.45,13243.0,163.6395,163.8645,163.6297,163.845,13243.0
2023-07-25 12:05:00,167.45,167.56,167.41,167.46,11682.0,163.845,163.9526,163.8058,163.8548,11682.0
2023-07-25 12:10:00,167.44,167.52,167.35,167.42,29415.0,163.8352,163.9135,163.7471,163.8156,29415.0
2023-07-25 12:15:00,167.43,167.47,167.28,167.43,14333.0,163.8254,163.8645,163.6786,163.8254,14333.0
2023-07-25 12:20:00,167.44,167.48,167.38,167.39,10641.0,163.8352,163.8743,163.7765,163.7863,10641.0
2023-07-25 12:25:00,167.37,167.44,167.29,167.44,11389.0,163.7667,163.8352,163.6884,163.8352,11389.0
2023-07-25 12:30:00,167.44,167.53,167.42,167.5,22407.0,163.8352,163.9233,163.8156,163.8939,22407.0
2023-07-25 12:35:00,167.5,167.73,167.43,167.71,14365.0,163.8939,164.1189,163.8254,164.0994,14365.0
2023-07-25 12:40:00,167.74,167.84,167.56,167.57,8050.0,164.1287,164.2266,163.9526,163.9624,8050.0
2023-07-25 12:45:00,167.6,167.68,167.52,167.65,12844.0,163.9917,164.07,163.9135,164.0407,12844.0
2023-07-25 12:50:00,167.67,167.79,167.64,167.64,8354.0,164.0602,164.1777,164.0309,164.0309,8354.0
2023-07-25 12:55:00,167.6,167.66,167.48,167.51,17674.0,163.9917,164.0505,163.8743,163.9037,17674.0
2023-07-25 13:00:00,167.52,167.59,167.43,167.54,12082.0,163.9135,163.982,163.8254,163.933,12082.0
2023-07-25 13:05:00,167.53,167.54,167.28,167.43,11899.0,163.9233,163.933,163.6786,163.8254,11899.0
2023-07-25 13:10:00,167.43,167.65,167.42,167.65,23165.0,163.8254,164.0407,163.8156,164.0407,23165.0
2023-07-25 13:15:00,167.67,167.75,167.61,167.75,8104.0,164.0602,164.1385,164.0015,164.1385,8104.0
2023-07-25 13:20:00,167.77,167.8,167.61,167.62,4959.0,164.1581,164.1874,164.0015,164.0113,4959.0
2023-07-25 13:25:00,167.61,167.72,167.6,167.66,12392.0,164.0015,164.1092,163.9917,164.0505,12392.0
2023-07-25 13:30:00,167.66,167.77,167.66,167.66,7583.0,164.0505,164.1581,164.0505,164.0505,7583.0
2023-07-25 13:35:00,167.64,167.73,167.54,167.66,6325.0,164.0309,164.1189,163.933,164.0505,6325.0
2023-07-25 13:40:00,167.64,167.67,167.58,167.67,3220.0,164.0309,164.0602,163.9722,164.0602,3220.0
2023-07-25 13:45:00,167.68,167.84,167.68,167.78,19395.0,164.07,164.2266,164.07,164.1679,19395.0
2023-07-25 13:50:00,167.74,167.75,167.56,167.63,3951.0,164.1287,164.1385,163.9526,164.0211,3951.0
2023-07-25 13:55:00,167.63,167.63,167.54,167.56,6122.0,164.0211,164.0211,163.933,163.9526,6122.0
2023-07-25 14:00:00,167.53,167.57,167.46,167.47,9726.0,163.9233,163.9624,163.8548,163.8645,9726.0
2023-07-25 14:05:00,167.45,167.57,167.33,167.38,10520.0,163.845,163.9624,163.7276,163.7765,10520.0
2023-07-25 14:10:00,167.4,167.42,167.29,167.33,21738.0,163.7961,163.8156,163.6884,163.7276,21738.0
2023-07-25 14:15:00,167.35,167.36,167.1,167.19,35553.0,163.7471,163.7569,163.5025,163.5906,35553.0
2023-07-25 14:20:00,167.19,167.37,167.17,167.28,7257.0,163.5906,163.7667,163.571,163.6786,7257.0
2023-07-25 14:25:00,167.28,167.3,167.08,167.16,18278.0,163.6786,163.6982,163.4829,163.5612,18278.0
2023-07-25 14:30:00,167.19,167.27,167.14,167.16,23301.0,163.5906,163.6689,163.5416,163.5612,23301.0
2023-07-25 14:35:00,167.18,167.28,167.05,167.08,22109.0,163.5808,163.6786,163.4536,163.4829,22109.0
2023-07-25 14:40:00,167.09,167.09,166.85,166.89,29382.0,163.4927,163.4927,163.2579,163.297,29382.0
2023-07-25 14:45:00,166.88,166.98,166.62,166.64,35554.0,163.2872,163.3851,163.0328,163.0524,35554.0
2023-07-25 14:50:00,166.63,166.89,166.54,166.89,24434.0,163.0426,163.297,162.9546,163.297,24434.0
2023-07-25 14:55:00,166.88,167.03,166.87,166.97,12292.0,163.2872,163.434,163.2775,163.3753,12292.0
2023-07-25 15:00:00,167.0,167.06,166.86,166.89,11088.0,163.4047,163.4634,163.2677,163.297,11088.0
2023-07-25 15:05:00,166.89,166.89,166.76,166.79,10042.0,163.297,163.297,163.1698,163.1992,10042.0
2023-07-25 15:10:00,166.79,166.93,166.77,166.91,9602.0,163.1992,163.3362,163.1796,163.3166,9602.0
2023-07-25 15:15:00,166.91,166.97,166.78,166.81,24763.0,163.3166,163.3753,163.1894,163.2188,24763.0
2023-07-25 15:20:00,166.81,166.95,166.77,166.9,13241.0,163.2188,163.3557,163.1796,163.3068,13241.0
2023-07-25 15:25:00,166.88,166.9,166.8,166.83,12461.0,163.2872,163.3068,163.209,163.2383,12461.0
2023-07-25 15:30:00,166.82,166.91,166.8,166.86,11153.0,163.2285,163.3166,163.209,163.2677,11153.0
2023-07-25 15:35:00,166.86,167.03,166.82,166.97,13996.0,163.2677,163.434,163.2285,163.3753,13996.0
2023-07-25 15:40:00,166.98,167.13,166.98,167.09,20243.0,163.3851,163.5319,163.3851,163.4927,20243.0
2023-07-25 15:45:00,167.07,167.11,166.85,166.85,26014.0,163.4732,163.5123,163.2579,163.2579,26014.0
2023-07-25 15:50:00,166.85,166.89,166.7,166.77,43523.0,163.2579,163.297,163.1111,163.1796,43523.0
2023-07-25 15:55:00,166.79,166.79,166.42,166.58,176364.0,163.1992,163.1992,162.8371,162.9937,176364.0
2023-07-26 09:30:00,166.17,167.8,166.06,167.53,61751.0,162.5925,164.1874,162.4849,163.9233,61751.0
2023-07-26 09:35:00,167.55,167.93,167.13,167.58,36924.0,163.9428,164.3146,163.5319,163.9722,36924.0
2023-07-26 09:40:00,167.76,168.15,167.61,168.15,31971.0,164.1483,164.5299,164.0015,164.5299,31971.0
2023-07-26 09:45:00,168.13,168.22,167.5,167.74,21264.0,164.5103,164.5984,163.8939,164.1287,21264.0
2023-07-26 09:50:00,167.69,167.73,167.5,167.55,6634.0,164.0798,164.1189,163.8939,163.9428,6634.0
2023-07-26 09:55:00,167.6,167.78,167.33,167.36,26820.0,163.9917,164.1679,163.7276,163.7569,26820.0
2023-07-26 10:00:00,167.28,167.53,166.92,166.97,15894.0,163.6786,163.9233,163.3264,163.3753,15894.0
2023-07-26 10:05:00,167.05,167.15,166.64,166.7,13440.0,163.4536,163.5514,163.0524,163.1111,13440.0
2023-07-26 10:10:00,166.7,166.97,166.62,166.82,8711.0,163.1111,163.3753,163.0328,163.2285,8711.0
2023-07-26 10:15:00,166.83,166.91,166.58,166.71,11621.0,163.2383,163.3166,162.9937,163.1209,11621.0
2023-07-26 10:20:00,166.7,166.82,166.38,166.81,21203.0,163.1111,163.2285,162.798,163.2188,21203.0
2023-07-26 10:25:00,166.82,167.04,166.54,166.54,9677.0,163.2285,163.4438,162.9546,162.9546,9677.0
2023-07-26 10:30:00,166.54,166.67,166.2,166.2,15037.0,162.9546,163.0818,162.6219,162.6219,15037.0
2023-07-26 10:35:00,166.22,166.36,166.18,166.28,13777.0,162.6415,162.7784,162.6023,162.7002,13777.0
2023-07-26 10:40:00,166.28,166.6,166.26,166.57,9291.0,162.7002,163.0133,162.6806,162.9839,9291.0
2023-07-26 10:45:00,166.57,166.64,166.45,166.52,10240.0,162.9839,163.0524,162.8665,162.935,10240.0
2023-07-26 10:50:00,166.55,166.57,166.36,166.45,12182.0,162.9644,162.9839,162.7784,162.8665,12182.0
2023-07-26 10:55:00,166.41,166.59,166.23,166.25,16178.0,162.8274,163.0035,162.6512,162.6708,16178.0
2023-07-26 11:00:00,166.19,166.74,166.16,166.7,10530.0,162.6121,163.1503,162.5827,163.1111,10530.0
2023-07-26 11:05:00,166.69,166.85,166.67,166.78,18587.0,163.1013,163.2579,163.0818,163.1894,18587.0
2023-07-26 11:10:00,166.74,166.92,166.66,166.89,9347.0,163.1503,163.3264,163.072,163.297,9347.0
2023-07-26 11:15:00,166.89,166.89,166.59,166.61,9142.0,163.297,163.297,163.0035,163.0231,9142.0
2023-07-26 11:20:00,166.55,166.68,166.51,166.62,8350.0,162.9644,163.0916,162.9252,163.0328,8350.0
2023-07-26 11:25:00,166.65,166.85,166.54,166.73,10875.0,163.0622,163.2579,162.9546,163.1405,10875.0
2023-07-26 11:30:00,166.71,166.95,166.63,166.84,8332.0,163.1209,163.3557,163.0426,163.2481,8332.0
2023-07-26 11:35:00,166.85,166.97,166.76,166.77,8537.0,163.2579,163.3753,163.1698,163.1796,8537.0
2023-07-26 11:40:00,166.78,166.89,166.64,166.68,13795.0,163.1894,163.297,163.0524,163.0916,13795.0
2023-07-26 11:45:00,166.67,166.69,166.53,166.67,3952.0,163.0818,163.1013,162.9448,163.0818,3952.0
2023-07-26 11:50:00,166.71,166.83,166.61,166.8,10377.0,163.1209,163.2383,163.0231,163.209,10377.0
2023-07-26 11:55:00,166.81,167.04,166.78,166.94,6238.0,163.2188,163.4438,163.1894,163.346,6238.0
2023-07-26 12:00:00,166.93,166.97,166.77,166.77,5073.0,163.3362,163.3753,163.1796,163.1796,5073.0
2023-07-26 12:05:00,166.76,166.83,166.72,166.74,6019.0,163.1698,163.2383,163.1307,163.1503,6019.0
2023-07-26 12:10:00,166.74,167.1,166.74,167.09,7453.0,163.1503,163.5025,163.1503,163.4927,7453.0
2023-07-26 12:15:00,167.07,167.27,167.06,167.21,11113.0,163.4732,163.6689,163.4634,163.6101,11113.0
2023-07-26 12:20:00,167.16,167.19,167.04,167.04,7274.0,163.5612,163.5906,163.4438,163.4438,7274.0
2023-07-26 12:25:00,167.06,167.1,166.96,167.06,7533.0,163.4634,163.5025,163.3655,163.4634,7533.0
2023-07-26 12:30:00,167.04,167.07,167.0,167.01,6965.0,163.4438,163.4732,163.4047,163.4144,6965.0
2023-07-26 12:35:00,167.02,167.02,166.91,166.91,5269.0,163.4242,163.4242,163.3166,163.3166,5269.0
2023-07-26 12:40:00,166.91,166.96,166.88,166.96,3999.0,163.3166,163.3655,163.2872,163.3655,3999.0
2023-07-26 12:45:00,166.96,166.96,166.78,166.91,6641.0,163.3655,163.3655,163.1894,163.3166,6641.0
2023-07-26 12:50:00,166.89,166.94,166.8,166.8,7513.0,163.297,163.346,163.209,163.209,7513.0
2023-07-26 12:55:00,166.81,166.95,166.77,166.95,8920.0,163.2188,163.3557,163.1796,163.3557,8920.0
2023-07-26 13:00:00,166.94,167.0,166.89,167.0,11369.0,163.346,163.4047,163.297,163.4047,11369.0
2023-07-26 13:05:00,167.0,167.15,166.95,167.14,9186.0,163.4047,163.5514,163.3557,163.5416,9186.0
2023-07-26 13:10:00,167.18,167.28,167.11,167.25,15273.0,163.5808,163.6786,163.5123,163.6493,15273.0
2023-07-26 13:15:00,167.24,167.31,167.19,167.28,10201.0,163.6395,163.708,163.5906,163.6786,10201.0
2023-07-26 13:20:00,167.27,167.36,167.23,167.33,7615.0,163.6689,163.7569,163.6297,163.7276,7615.0
2023-07-26 13:25:00,167.34,167.36,167.22,167.32,6333.0,163.7373,163.7569,163.6199,163.7178,6333.0
2023-07-26 13:30:00,167.32,167.32,167.16,167.18,6544.0,163.7178,163.7178,163.5612,163.5808,6544.0
2023-07-26 13:35:00,167.18,167.19,167.01,167.06,6915.0,163.5808,163.5906,163.4144,163.4634,6915.0
2023-07-26 13:40:00,167.06,167.16,167.04,167.14,4803.0,163.4634,163.5612,163.4438,163.5416,4803.0
2023-07-26 13:45:00,167.14,167.21,167.13,167.16,8483.0,163.5416,163.6101,163.5319,163.5612,8483.0
2023-07-26 13:50:00,167.22,167.32,167.09,167.26,10258.0,163.6199,163.7178,163.4927,163.6591,10258.0
2023-07-26 13:55:00,167.3,167.31,167.2,167.27,19716.0,163.6982,163.708,163.6004,163.6689,19716.0
2023-07-26 14:00:00,167.21,167.4,167.16,167.34,9065.0,163.6101,163.7961,163.5612,163.7373,9065.0
2023-07-26 14:05:00,167.37,167.39,167.16,167.24,8764.0,163.7667,163.7863,163.5612,163.6395,8764.0
2023-07-26 14:10:00,167.24,167.34,167.07,167.26,9462.0,163.6395,163.7373,163.4732,163.6591,9462.0
2023-07-26 14:15:00,167.31,167.43,167.27,167.37,8656.0,163.708,163.8254,163.6689,163.7667,8656.0
2023-07-26 14:20:00,167.33,167.4,167.26,167.4,6967.0,163.7276,163.7961,163.6591,163.7961,6967.0
2023-07-26 14:25:00,167.39,167.56,167.3,167.53,15168.0,163.7863,163.9526,163.6982,163.9233,15168.0
2023-07-26 14:30:00,167.51,167.75,167.47,167.68,15762.0,163.9037,164.1385,163.8645,164.07,15762.0
2023-07-26 14:35:00,167.68,168.04,167.68,167.97,24451.0,164.07,164.4223,164.07,164.3538,24451.0
2023-07-26 14:40:00,168.0,168.43,167.91,168.22,26445.0,164.3831,164.8039,164.2951,164.5984,26445.0
2023-07-26 14:45:00,168.22,168.25,167.82,167.95,24607.0,164.5984,164.6278,164.207,164.3342,24607.0
2023-07-26 14:50:00,168.01,168.12,167.88,168.0,19006.0,164.3929,164.5006,164.2657,164.3831,19006.0
2023-07-26 14:55:00,168.0,168.07,167.77,168.03,29051.0,164.3831,164.4516,164.1581,164.4125,29051.0
2023-07-26 15:00:00,168.06,168.21,168.0,168.17,17970.0,164.4418,164.5886,164.3831,164.5495,17970.0
2023-07-26 15:05:00,168.19,168.23,167.48,167.48,11486.0,164.569,164.6082,163.8743,163.8743,11486.0
2023-07-26 15:10:00,167.41,167.64,167.34,167.54,10056.0,163.8058,164.0309,163.7373,163.933,10056.0
2023-07-26 15:15:00,167.54,167.58,167.03,167.21,14144.0,163.933,163.9722,163.434,163.6101,14144.0
2023-07-26 15:20:00,167.18,167.33,167.1,167.21,13654.0,163.5808,163.7276,163.5025,163.6101,13654.0
2023-07-26 15:25:00,167.19,167.43,167.19,167.22,13133.0,163.5906,163.8254,163.5906,163.6199,13133.0
2023-07-26 15:30:00,167.22,167.22,166.92,167.12,20556.0,163.6199,163.6199,163.3264,163.5221,20556.0
2023-07-26 15:35:00,167.1,167.25,166.97,167.14,19579.0,163.5025,163.6493,163.3753,163.5416,19579.0
2023-07-26 15:40:00,167.17,167.38,167.14,167.27,11839.0,163.571,163.7765,163.5416,163.6689,11839.0
2023-07-26 15:45:00,167.26,167.38,167.14,167.16,28966.0,163.6591,163.7765,163.5416,163.5612,28966.0
2023-07-26 15:50:00,167.1,167.41,167.1,167.41,32427.0,163.5025,163.8058,163.5025,163.8058,32427.0
2023-07-26 15:55:00,167.39,167.81,167.28,167.77,109426.0,163.7863,164.1972,163.6786,164.1581,109426.0
2023-07-27 09:30:00,168.53,168.53,167.76,168.25,49211.0,164.9017,164.9017,164.1483,164.6278,49211.0
2023-07-27 09:35:00,168.33,168.43,167.86,168.43,16416.0,164.706,164.8039,164.2461,164.8039,16416.0
2023-07-27 09:40:00,168.28,168.48,168.0,168.43,17068.0,164.6571,164.8528,164.3831,164.8039,17068.0
2023-07-27 09:45:00,168.39,168.54,168.34,168.48,15960.0,164.7647,164.9115,164.7158,164.8528,15960.0
2023-07-27 09:50:00,168.41,168.51,168.1,168.12,19815.0,164.7843,164.8822,164.481,164.5006,19815.0
2023-07-27 09:55:00,168.14,168.16,167.89,167.94,11689.0,164.5201,164.5397,164.2755,164.3244,11689.0
2023-07-27 10:00:00,168.0,168.0,167.6,167.75,18260.0,164.3831,164.3831,163.9917,164.1385,18260.0
2023-07-27 10:05:00,167.61,167.84,167.46,167.46,48474.0,164.0015,164.2266,163.8548,163.8548,48474.0
2023-07-27 10:10:00,167.45,167.5,167.15,167.26,77330.0,163.845,163.8939,163.5514,163.6591,77330.0
2023-07-27 10:15:00,167.25,167.5,167.25,167.4,24076.0,163.6493,163.8939,163.6493,163.7961,24076.0
2023-07-27 10:20:00,167.4,167.8,167.38,167.62,38968.0,163.7961,164.1874,163.7765,164.0113,38968.0
2023-07-27 10:25:00,167.62,167.72,167.44,167.59,19543.0,164.0113,164.1092,163.8352,163.982,19543.0
2023-07-27 10:30:00,167.56,167.7,167.48,167.68,13036.0,163.9526,164.0896,163.8743,164.07,13036.0
2023-07-27 10:35:00,167.63,167.71,167.54,167.62,13616.0,164.0211,164.0994,163.933,164.0113,13616.0
2023-07-27 10:40:00,167.65,167.65,167.17,167.17,15640.0,164.0407,164.0407,163.571,163.571,15640.0
2023-07-27 10:45:00,167.18,167.23,167.0,167.21,39450.0,163.5808,163.6297,163.4047,163.6101,39450.0
2023-07-27 10:50:00,167.21,167.31,167.0,167.05,13608.0,163.6101,163.708,163.4047,163.4536,13608.0
2023-07-27 10:55:00,167.02,167.14,166.62,166.72,42765.0,163.4242,163.5416,163.0328,163.1307,42765.0
2023-07-27 11:00:00,166.72,166.95,166.56,166.58,14483.0,163.1307,163.3557,162.9741,162.9937,14483.0
2023-07-27 11:05:00,166.57,166.63,166.35,166.42,16923.0,162.9839,163.0426,162.7687,162.8371,16923.0
2023-07-27 11:10:00,166.42,166.55,166.39,166.44,21611.0,162.8371,162.9644,162.8078,162.8567,21611.0
2023-07-27 11:15:00,166.44,166.54,166.41,166.44,14941.0,162.8567,162.9546,162.8274,162.8567,14941.0
2023-07-27 11:20:00,166.44,166.48,166.33,166.45,16996.0,162.8567,162.8959,162.7491,162.8665,16996.0
2023-07-27 11:25:00,166.44,166.44,166.27,166.33,17697.0,162.8567,162.8567,162.6904,162.7491,17697.0
2023-07-27 11:30:00,166.36,166.41,166.28,166.37,21718.0,162.7784,162.8274,162.7002,162.7882,21718.0
2023-07-27 11:35:00,166.36,166.44,166.21,166.33,18289.0,162.7784,162.8567,162.6317,162.7491,18289.0
2023-07-27 11:40:00,166.32,166.35,166.12,166.12,16712.0,162.7393,162.7687,162.5436,162.5436,16712.0
2023-07-27 11:45:00,166.12,166.2,166.02,166.15,25269.0,162.5436,162.6219,162.4458,162.573,25269.0
2023-07-27 11:50:00,166.14,166.24,166.1,166.21,19735.0,162.5632,162.661,162.524,162.6317,19735.0
2023-07-27 11:55:00,166.18,166.19,166.05,166.07,9493.0,162.6023,162.6121,162.4751,162.4947,9493.0
2023-07-27 12:00:00,166.07,166.1,165.86,166.05,37787.0,162.4947,162.524,162.2892,162.4751,37787.0
2023-07-27 12:05:00,166.06,166.25,166.01,166.19,24081.0,162.4849,162.6708,162.436,162.6121,24081.0
2023-07-27 12:10:00,166.19,166.21,166.03,166.12,12725.0,162.6121,162.6317,162.4555,162.5436,12725.0
2023-07-27 12:15:00,166.14,166.14,166.03,166.08,9901.0,162.5632,162.5632,162.4555,162.5045,9901.0
2023-07-27 12:20:00,166.09,166.16,166.01,166.05,11392.0,162.5143,162.5827,162.436,162.4751,11392.0
2023-07-27 12:25:00,166.05,166.08,165.98,166.08,12236.0,162.4751,162.5045,162.4066,162.5045,12236.0
2023-07-27 12:30:00,166.09,166.11,166.01,166.09,9817.0,162.5143,162.5338,162.436,162.5143,9817.0
2023-07-27 12:35:00,166.09,166.24,165.94,166.02,20489.0,162.5143,162.661,162.3675,162.4458,20489.0
2023-07-27 12:40:00,166.04,166.05,165.94,165.95,12606.0,162.4653,162.4751,162.3675,162.3773,12606.0
2023-07-27 12:45:00,165.94,166.16,165.88,165.98,32643.0,162.3675,162.5827,162.3088,162.4066,32643.0
2023-07-27 12:50:00,166.01,166.16,165.95,166.12,11575.0,162.436,162.5827,162.3773,162.5436,11575.0
2023-07-27 12:55:00,166.12,166.25,166.11,166.19,9801.0,162.5436,162.6708,162.5338,162.6121,9801.0
2023-07-27 13:00:00,166.16,166.21,166.1,166.13,14648.0,162.5827,162.6317,162.524,162.5534,14648.0
2023-07-27 13:05:00,166.08,166.16,165.81,165.98,24120.0,162.5045,162.5827,162.2403,162.4066,24120.0
2023-07-27 13:10:00,165.98,166.01,165.83,165.87,13535.0,162.4066,162.436,162.2599,162.299,13535.0
2023-07-27 13:15:00,165.87,165.87,165.7,165.74,25510.0,162.299,162.299,162.1327,162.1718,25510.0
2023-07-27 13:20:00,165.72,165.76,165.61,165.69,17174.0,162.1522,162.1914,162.0446,162.1229,17174.0
2023-07-27 13:25:00,165.68,165.72,165.56,165.59,20867.0,162.1131,162.1522,161.9957,162.025,20867.0
2023-07-27 13:30:00,165.57,165.71,165.54,165.67,20070.0,162.0054,162.1424,161.9761,162.1033,20070.0
2023-07-27 13:35:00,165.67,165.73,165.57,165.59,18355.0,162.1033,162.162,162.0054,162.025,18355.0
2023-07-27 13:40:00,165.58,165.62,165.48,165.53,16095.0,162.0152,162.0544,161.9174,161.9663,16095.0
2023-07-27 13:45:00,165.5,165.55,165.34,165.39,14157.0,161.937,161.9859,161.7804,161.8293,14157.0
2023-07-27 13:50:00,165.38,165.47,165.25,165.29,26398.0,161.8195,161.9076,161.6923,161.7315,26398.0
2023-07-27 13:55:00,165.29,165.31,165.17,165.3,21236.0,161.7315,161.751,161.6141,161.7413,21236.0
2023-07-27 14:00:00,165.3,165.33,165.21,165.21,17965.0,161.7413,161.7706,161.6532,161.6532,17965.0
2023-07-27 14:05:00,165.19,165.25,164.93,164.93,72626.0,161.6336,161.6923,161.3792,161.3792,72626.0
2023-07-27 14:10:00,164.93,164.95,164.54,164.62,38169.0,161.3792,161.3988,160.9976,161.0759,38169.0
2023-07-27 14:15:00,164.59,164.76,164.51,164.55,22970.0,161.0465,161.2129,160.9683,161.0074,22970.0
2023-07-27 14:20:00,164.55,164.79,164.48,164.51,11972.0,161.0074,161.2422,160.9389,160.9683,11972.0
2023-07-27 14:25:00,164.53,164.57,164.25,164.33,19296.0,160.9878,161.027,160.7139,160.7921,19296.0
2023-07-27 14:30:00,164.37,164.52,164.31,164.47,18750.0,160.8313,160.9781,160.7726,160.9291,18750.0
2023-07-27 14:35:00,164.46,164.5,164.04,164.15,26504.0,160.9193,160.9585,160.5084,160.616,26504.0
2023-07-27 14:40:00,164.17,164.3,164.12,164.27,27961.0,160.6356,160.7628,160.5867,160.7334,27961.0
2023-07-27 14:45:00,164.26,164.39,164.17,164.26,16814.0,160.7237,160.8509,160.6356,160.7237,16814.0
2023-07-27 14:50:00,164.24,164.36,164.19,164.31,20543.0,160.7041,160.8215,160.6552,160.7726,20543.0
2023-07-27 14:55:00,164.28,164.28,163.9,164.04,28367.0,160.7432,160.7432,160.3714,160.5084,28367.0
2023-07-27 15:00:00,164.0,164.07,163.86,163.92,21649.0,160.4692,160.5377,160.3323,160.391,21649.0
2023-07-27 15:05:00,163.93,164.02,163.78,164.02,31986.0,160.4008,160.4888,160.254,160.4888,31986.0
2023-07-27 15:10:00,164.02,164.28,164.02,164.25,27419.0,160.4888,160.7432,160.4888,160.7139,27419.0
2023-07-27 15:15:00,164.26,164.29,164.11,164.2,26578.0,160.7237,160.753,160.5769,160.6649,26578.0
2023-07-27 15:20:00,164.19,164.2,163.81,163.86,33041.0,160.6552,160.6649,160.2833,160.3323,33041.0
2023-07-27 15:25:00,163.85,163.99,163.82,163.9,25819.0,160.3225,160.4595,160.2931,160.3714,25819.0
2023-07-27 15:30:00,163.91,164.21,163.91,164.06,27928.0,160.3812,160.6747,160.3812,160.528,27928.0
2023-07-27 15:35:00,164.05,164.11,163.69,163.73,33318.0,160.5182,160.5769,160.1659,160.2051,33318.0
2023-07-27 15:40:00,163.72,163.73,163.47,163.5,45268.0,160.1953,160.2051,159.9507,159.98,45268.0
2023-07-27 15:45:00,163.51,163.58,163.17,163.49,94640.0,159.9898,160.0583,159.6571,159.9702,94640.0
2023-07-27 15:50:00,163.49,163.67,163.47,163.6,92833.0,159.9702,160.1464,159.9507,160.0779,92833.0
2023-07-27 15:55:00,163.61,163.69,163.42,163.58,207274.0,160.0876,160.1659,159.9017,160.0583,207274.0
2023-07-28 09:30:00,165.29,166.03,165.29,165.65,72051.0,161.7315,162.4555,161.7315,162.0837,72051.0
2023-07-28 09:35:00,165.66,165.76,165.2,165.4,25291.0,162.0935,162.1914,161.6434,161.8391,25291.0
2023-07-28 09:40:00,165.4,165.93,165.4,165.64,11759.0,161.8391,162.3577,161.8391,162.0739,11759.0
2023-07-28 09:45:00,165.68,165.83,165.52,165.79,13225.0,162.1131,162.2599,161.9565,162.2207,13225.0
2023-07-28 09:50:00,165.78,165.99,165.69,165.97,24129.0,162.2109,162.4164,162.1229,162.3968,24129.0
2023-07-28 09:55:00,165.94,166.2,165.74,165.88,19432.0,162.3675,162.6219,162.1718,162.3088,19432.0
2023-07-28 10:00:00,165.92,166.18,165.83,165.98,16888.0,162.3479,162.6023,162.2599,162.4066,16888.0
2023-07-28 10:05:00,165.98,166.12,165.65,166.09,20134.0,162.4066,162.5436,162.0837,162.5143,20134.0
2023-07-28 10:10:00,166.06,166.12,165.94,166.02,15351.0,162.4849,162.5436,162.3675,162.4458,15351.0
2023-07-28 10:15:00,166.01,166.13,165.91,165.96,14311.0,162.436,162.5534,162.3381,162.3871,14311.0
2023-07-28 10:20:00,165.96,165.96,165.65,165.84,13504.0,162.3871,162.3871,162.0837,162.2696,13504.0
2023-07-28 10:25:00,165.81,165.82,165.39,165.56,15759.0,162.2403,162.2501,161.8293,161.9957,15759.0
2023-07-28 10:30:00,165.54,165.91,165.54,165.7,39712.0,161.9761,162.3381,161.9761,162.1327,39712.0
2023-07-28 10:35:00,165.75,166.11,165.75,166.0,14575.0,162.1816,162.5338,162.1816,162.4262,14575.0
2023-07-28 10:40:00,165.97,166.16,165.96,165.98,11854.0,162.3968,162.5827,162.3871,162.4066,11854.0
2023-07-28 10:45:00,166.01,166.11,165.94,166.02,9836.0,162.436,162.5338,162.3675,162.4458,9836.0
2023-07-28 10:50:00,166.03,166.11,165.97,165.98,14385.0,162.4555,162.5338,162.3968,162.4066,14385.0
2023-07-28 10:55:00,165.99,166.35,165.98,166.35,24602.0,162.4164,162.7687,162.4066,162.7687,24602.0
2023-07-28 11:00:00,166.35,166.35,166.12,166.23,21308.0,162.7687,162.7687,162.5436,162.6512,21308.0
2023-07-28 11:05:00,166.24,166.27,166.04,166.15,10261.0,162.661,162.6904,162.4653,162.573,10261.0
2023-07-28 11:10:00,166.15,166.17,166.0,166.15,22668.0,162.573,162.5925,162.4262,162.573,22668.0
2023-07-28 11:15:00,166.16,166.16,165.9,166.02,12683.0,162.5827,162.5827,162.3283,162.4458,12683.0
2023-07-28 11:20:00,166.0,166.28,165.98,166.22,11171.0,162.4262,162.7002,162.4066,162.6415,11171.0
2023-07-28 11:25:00,166.21,166.32,166.06,166.25,23206.0,162.6317,162.7393,162.4849,162.6708,23206.0
2023-07-28 11:30:00,166.25,166.45,166.25,166.3,28099.0,162.6708,162.8665,162.6708,162.7197,28099.0
2023-07-28 11:35:00,166.35,166.45,166.3,166.43,11005.0,162.7687,162.8665,162.7197,162.8469,11005.0
2023-07-28 11:40:00,166.45,166.58,166.28,166.35,18372.0,162.8665,162.9937,162.7002,162.7687,18372.0
2023-07-28 11:45:00,166.39,166.41,166.21,166.22,17878.0,162.8078,162.8274,162.6317,162.6415,17878.0
2023-07-28 11:50:00,166.22,166.41,166.22,166.32,11585.0,162.6415,162.8274,162.6415,162.7393,11585.0
2023-07-28 11:55:00,166.32,166.32,166.1,166.23,13712.0,162.7393,162.7393,162.524,162.6512,13712.0
2023-07-28 12:00:00,166.25,166.25,165.85,166.03,14911.0,162.6708,162.6708,162.2794,162.4555,14911.0
2023-07-28 12:05:00,166.03,166.05,165.87,165.98,7561.0,162.4555,162.4751,162.299,162.4066,7561.0
2023-07-28 12:10:00,166.02,166.13,165.9,166.07,9036.0,162.4458,162.5534,162.3283,162.4947,9036.0
2023-07-28 12:15:00,166.06,166.23,166.06,166.18,11961.0,162.4849,162.6512,162.4849,162.6023,11961.0
2023-07-28 12:20:00,166.17,166.34,166.17,166.29,12764.0,162.5925,162.7589,162.5925,162.7099,12764.0
2023-07-28 12:25:00,166.32,166.39,166.28,166.37,11712.0,162.7393,162.8078,162.7002,162.7882,11712.0
2023-07-28 12:30:00,166.37,166.42,166.28,166.4,14316.0,162.7882,162.8371,162.7002,162.8176,14316.0
2023-07-28 12:35:00,166.38,166.48,166.28,166.32,15108.0,162.798,162.8959,162.7002,162.7393,15108.0
2023-07-28 12:40:00,166.35,166.42,166.29,166.32,12009.0,162.7687,162.8371,162.7099,162.7393,12009.0
2023-07-28 12:45:00,166.34,166.36,166.05,166.16,34769.0,162.7589,162.7784,162.4751,162.5827,34769.0
2023-07-28 12:50:00,166.19,166.26,166.07,166.16,8542.0,162.6121,162.6806,162.4947,162.5827,8542.0
2023-07-28 12:55:00,166.17,166.4,166.17,166.2,22258.0,162.5925,162.8176,162.5925,162.6219,22258.0
2023-07-28 13:00:00,166.18,166.19,166.09,166.11,7201.0,162.6023,162.6121,162.5143,162.5338,7201.0
2023-07-28 13:05:00,166.09,166.18,165.99,166.06,11692.0,162.5143,162.6023,162.4164,162.4849,11692.0
2023-07-28 13:10:00,166.07,166.21,166.02,166.2,12971.0,162.4947,162.6317,162.4458,162.6219,12971.0
2023-07-28 13:15:00,166.18,166.2,165.99,165.99,13473.0,162.6023,162.6219,162.4164,162.4164,13473.0
2023-07-28 13:20:00,166.0,166.0,165.83,165.84,9096.0,162.4262,162.4262,162.2599,162.2696,9096.0
2023-07-28 13:25:00,165.85,165.85,165.67,165.67,9252.0,162.2794,162.2794,162.1033,162.1033,9252.0
2023-07-28 13:30:00,165.67,165.73,165.45,165.46,12767.0,162.1033,162.162,161.888,161.8978,12767.0
2023-07-28 13:35:00,165.42,165.42,165.1,165.1,10676.0,161.8587,161.8587,161.5456,161.5456,10676.0
2023-07-28 13:40:00,165.1,165.13,164.77,164.9,12677.0,161.5456,161.5749,161.2227,161.3499,12677.0
2023-07-28 13:45:00,164.87,164.93,164.65,164.73,8528.0,161.3205,161.3792,161.1053,161.1835,8528.0
2023-07-28 13:50:00,164.7,164.97,164.64,164.87,15020.0,161.1542,161.4184,161.0955,161.3205,15020.0
2023-07-28 13:55:00,164.9,165.02,164.86,164.93,12251.0,161.3499,161.4673,161.3107,161.3792,12251.0
2023-07-28 14:00:00,164.92,165.04,164.86,165.04,10694.0,161.3694,161.4869,161.3107,161.4869,10694.0
2023-07-28 14:05:00,165.08,165.22,165.06,165.22,14984.0,161.526,161.663,161.5064,161.663,14984.0
2023-07-28 14:10:00,165.25,165.27,165.06,165.09,6545.0,161.6923,161.7119,161.5064,161.5358,6545.0
2023-07-28 14:15:00,165.09,165.12,165.04,165.11,12880.0,161.5358,161.5651,161.4869,161.5554,12880.0
2023-07-28 14:20:00,165.17,165.26,165.04,165.15,13638.0,161.6141,161.7021,161.4869,161.5945,13638.0
2023-07-28 14:25:00,165.19,165.27,165.12,165.22,7440.0,161.6336,161.7119,161.5651,161.663,7440.0
2023-07-28 14:30:00,165.26,165.28,165.19,165.19,8304.0,161.7021,161.7217,161.6336,161.6336,8304.0
2023-07-28 14:35:00,165.21,165.21,165.02,165.04,5267.0,161.6532,161.6532,161.4673,161.4869,5267.0
2023-07-28 14:40:00,165.05,165.18,164.99,165.17,7925.0,161.4966,161.6238,161.4379,161.6141,7925.0
2023-07-28 14:45:00,165.17,165.39,165.17,165.39,10786.0,161.6141,161.8293,161.6141,161.8293,10786.0
2023-07-28 14:50:00,165.39,165.56,165.37,165.53,15772.0,161.8293,161.9957,161.8098,161.9663,15772.0
2023-07-28 14:55:00,165.53,165.53,165.21,165.23,15076.0,161.9663,161.9663,161.6532,161.6728,15076.0
2023-07-28 15:00:00,165.26,165.57,165.22,165.57,20730.0,161.7021,162.0054,161.663,162.0054,20730.0
2023-07-28 15:05:00,165.57,165.57,165.4,165.46,31147.0,162.0054,162.0054,161.8391,161.8978,31147.0
2023-07-28 15:10:00,165.45,165.6,165.43,165.46,30468.0,161.888,162.0348,161.8685,161.8978,30468.0
2023-07-28 15:15:00,165.46,165.66,165.46,165.59,21586.0,161.8978,162.0935,161.8978,162.025,21586.0
2023-07-28 15:20:00,165.6,165.63,165.46,165.52,20979.0,162.0348,162.0642,161.8978,161.9565,20979.0
2023-07-28 15:25:00,165.51,165.7,165.44,165.55,50426.0,161.9467,162.1327,161.8782,161.9859,50426.0
2023-07-28 15:30:00,165.52,165.64,165.44,165.62,23233.0,161.9565,162.0739,161.8782,162.0544,23233.0
2023-07-28 15:35:00,165.63,165.74,165.62,165.69,24087.0,162.0642,162.1718,162.0544,162.1229,24087.0
2023-07-28 15:40:00,165.68,165.71,165.5,165.57,26302.0,162.1131,162.1424,161.937,162.0054,26302.0
2023-07-28 15:45:00,165.56,165.65,165.36,165.4,30921.0,161.9957,162.0837,161.8,161.8391,30921.0
2023-07-28 15:50:00,165.38,165.59,165.33,165.36,52866.0,161.8195,162.025,161.7706,161.8,52866.0
2023-07-28 15:55:00,165.38,165.53,165.0,165.41,167837.0,161.8195,161.9663,161.4477,161.8489,167837.0
2023-07-31 09:30:00,166.51,167.66,166.51,167.61,56924.0,162.9252,164.0505,162.9252,164.0015,56924.0
2023-07-31 09:35:00,167.61,167.86,167.19,167.34,29595.0,164.0015,164.2461,163.5906,163.7373,29595.0
2023-07-31 09:40:00,167.36,167.65,167.22,167.53,26904.0,163.7569,164.0407,163.6199,163.9233,26904.0
2023-07-31 09:45:00,167.55,167.95,167.46,167.93,35408.0,163.9428,164.3342,163.8548,164.3146,35408.0
2023-07-31 09:50:00,167.94,168.3,167.93,168.22,44172.0,164.3244,164.6767,164.3146,164.5984,44172.0
2023-07-31 09:55:00,168.21,168.59,168.04,168.56,42274.0,164.5886,164.9604,164.4223,164.9311,42274.0
2023-07-31 10:00:00,168.6,168.65,168.24,168.34,27569.0,164.9702,165.0191,164.618,164.7158,27569.0
2023-07-31 10:05:00,168.3,168.67,168.27,168.41,23319.0,164.6767,165.0387,164.6473,164.7843,23319.0
2023-07-31 10:10:00,168.39,168.44,168.07,168.34,19690.0,164.7647,164.8137,164.4516,164.7158,19690.0
2023-07-31 10:15:00,168.36,168.57,168.3,168.5,16846.0,164.7354,164.9409,164.6767,164.8724,16846.0
2023-07-31 10:20:00,168.45,168.64,168.34,168.6,25191.0,164.8234,165.0094,164.7158,164.9702,25191.0
2023-07-31 10:25:00,168.66,168.68,168.26,168.26,23854.0,165.0289,165.0485,164.6375,164.6375,23854.0
2023-07-31 10:30:00,168.28,168.39,168.17,168.22,26361.0,164.6571,164.7647,164.5495,164.5984,26361.0
2023-07-31 10:35:00,168.22,168.47,168.22,168.39,15815.0,164.5984,164.843,164.5984,164.7647,15815.0
2023-07-31 10:40:00,168.37,168.58,168.34,168.48,72688.0,164.7452,164.9506,164.7158,164.8528,72688.0
2023-07-31 10:45:00,168.57,168.61,168.42,168.48,12571.0,164.9409,164.98,164.7941,164.8528,12571.0
2023-07-31 10:50:00,168.45,168.47,168.24,168.29,18864.0,164.8234,164.843,164.618,164.6669,18864.0
2023-07-31 10:55:00,168.32,168.52,168.28,168.46,13426.0,164.6962,164.8919,164.6571,164.8332,13426.0
2023-07-31 11:00:00,168.51,168.54,168.39,168.48,11794.0,164.8822,164.9115,164.7647,164.8528,11794.0
2023-07-31 11:05:00,168.43,168.56,168.33,168.53,8089.0,164.8039,164.9311,164.706,164.9017,8089.0
2023-07-31 11:10:00,168.53,168.67,168.43,168.43,11365.0,164.9017,165.0387,164.8039,164.8039,11365.0
2023-07-31 11:15:00,168.43,168.55,168.35,168.55,5245.0,164.8039,164.9213,164.7256,164.9213,5245.0
2023-07-31 11:20:00,168.55,168.56,168.41,168.47,7640.0,164.9213,164.9311,164.7843,164.843,7640.0
2023-07-31 11:25:00,168.47,168.68,168.46,168.63,11070.0,164.843,165.0485,164.8332,164.9996,11070.0
2023-07-31 11:30:00,168.66,168.68,168.38,168.47,10598.0,165.0289,165.0485,164.755,164.843,10598.0
2023-07-31 11:35:00,168.46,168.52,168.35,168.38,6494.0,164.8332,164.8919,164.7256,164.755,6494.0
2023-07-31 11:40:00,168.38,168.4,168.19,168.27,8329.0,164.755,164.7745,164.569,164.6473,8329.0
2023-07-31 11:45:00,168.29,168.32,168.1,168.1,13046.0,164.6669,164.6962,164.481,164.481,13046.0
2023-07-31 11:50:00,168.12,168.22,168.06,168.09,9954.0,164.5006,164.5984,164.4418,164.4712,9954.0
2023-07-31 11:55:00,168.11,168.19,167.99,168.05,8501.0,164.4908,164.569,164.3733,164.4321,8501.0
2023-07-31 12:00:00,168.02,168.19,168.02,168.14,6127.0,164.4027,164.569,164.4027,164.5201,6127.0
2023-07-31 12:05:00,168.14,168.14,167.96,168.02,8406.0,164.5201,164.5201,164.344,164.4027,8406.0
2023-07-31 12:10:00,167.98,168.13,167.91,168.03,12744.0,164.3636,164.5103,164.2951,164.4125,12744.0
2023-07-31 12:15:00,168.04,168.11,167.99,168.11,5896.0,164.4223,164.4908,164.3733,164.4908,5896.0
2023-07-31 12:20:00,168.13,168.13,168.04,168.06,8588.0,164.5103,164.5103,164.4223,164.4418,8588.0
2023-07-31 12:25:00,168.08,168.11,167.92,167.94,7219.0,164.4614,164.4908,164.3049,164.3244,7219.0
2023-07-31 12:30:00,167.94,168.0,167.84,167.9,14627.0,164.3244,164.3831,164.2266,164.2853,14627.0
2023-07-31 12:35:00,167.9,168.06,167.84,168.05,7912.0,164.2853,164.4418,164.2266,164.4321,7912.0
2023-07-31 12:40:00,168.03,168.14,167.98,168.08,6595.0,164.4125,164.5201,164.3636,164.4614,6595.0
2023-07-31 12:45:00,168.07,168.16,168.07,168.16,4287.0,164.4516,164.5397,164.4516,164.5397,4287.0
2023-07-31 12:50:00,168.17,168.18,168.02,168.09,7777.0,164.5495,164.5593,164.4027,164.4712,7777.0
2023-07-31 12:55:00,168.08,168.09,168.04,168.06,5529.0,164.4614,164.4712,164.4223,164.4418,5529.0
2023-07-31 13:00:00,168.07,168.07,167.95,167.99,8475.0,164.4516,164.4516,164.3342,164.3733,8475.0
2023-07-31 13:05:00,167.97,168.32,167.96,168.29,5835.0,164.3538,164.6962,164.344,164.6669,5835.0
2023-07-31 13:10:00,168.27,168.5,168.27,168.45,18648.0,164.6473,164.8724,164.6473,164.8234,18648.0
2023-07-31 13:15:00,168.45,168.45,168.34,168.34,8486.0,164.8234,164.8234,164.7158,164.7158,8486.0
2023-07-31 13:20:00,168.37,168.41,168.33,168.39,9089.0,164.7452,164.7843,164.706,164.7647,9089.0
2023-07-31 13:25:00,168.39,168.48,168.34,168.34,8458.0,164.7647,164.8528,164.7158,164.7158,8458.0
2023-07-31 13:30:00,168.36,168.53,168.35,168.53,14702.0,164.7354,164.9017,164.7256,164.9017,14702.0
2023-07-31 13:35:00,168.52,168.6,168.38,168.52,10076.0,164.8919,164.9702,164.755,164.8919,10076.0
2023-07-31 13:40:00,168.52,168.59,168.4,168.59,9789.0,164.8919,164.9604,164.7745,164.9604,9789.0
2023-07-31 13:45:00,168.57,168.61,168.47,168.53,15467.0,164.9409,164.98,164.843,164.9017,15467.0
2023-07-31 13:50:00,168.55,168.56,168.29,168.29,8255.0,164.9213,164.9311,164.6669,164.6669,8255.0
2023-07-31 13:55:00,168.29,168.37,168.26,168.35,7661.0,164.6669,164.7452,164.6375,164.7256,7661.0
2023-07-31 14:00:00,168.34,168.5,168.28,168.39,15818.0,164.7158,164.8724,164.6571,164.7647,15818.0
2023-07-31 14:05:00,168.39,168.49,168.33,168.33,17171.0,164.7647,164.8626,164.706,164.706,17171.0
2023-07-31 14:10:00,168.33,168.44,168.3,168.42,8398.0,164.706,164.8137,164.6767,164.7941,8398.0
2023-07-31 14:15:00,168.4,168.44,168.3,168.3,8671.0,164.7745,164.8137,164.6767,164.6767,8671.0
2023-07-31 14:20:00,168.3,168.33,168.22,168.28,13430.0,164.6767,164.706,164.5984,164.6571,13430.0
2023-07-31 14:25:00,168.28,168.39,168.23,168.34,10873.0,164.6571,164.7647,164.6082,164.7158,10873.0
2023-07-31 14:30:00,168.36,168.54,168.31,168.54,12231.0,164.7354,164.9115,164.6865,164.9115,12231.0
2023-07-31 14:35:00,168.52,168.6,168.47,168.55,10378.0,164.8919,164.9702,164.843,164.9213,10378.0
2023-07-31 14:40:00,168.53,168.64,168.52,168.64,10317.0,164.9017,165.0094,164.8919,165.0094,10317.0
2023-07-31 14:45:00,168.63,168.64,168.53,168.61,11777.0,164.9996,165.0094,164.9017,164.98,11777.0
2023-07-31 14:50:00,168.63,168.69,168.6,168.61,12837.0,164.9996,165.0583,164.9702,164.98,12837.0
2023-07-31 14:55:00,168.63,168.74,168.62,168.67,10352.0,164.9996,165.1072,164.9898,165.0387,10352.0
2023-07-31 15:00:00,168.69,168.75,168.63,168.67,18332.0,165.0583,165.117,164.9996,165.0387,18332.0
2023-07-31 15:05:00,168.68,168.69,168.61,168.65,12707.0,165.0485,165.0583,164.98,165.0191,12707.0
2023-07-31 15:10:00,168.63,168.67,168.56,168.59,17046.0,164.9996,165.0387,164.9311,164.9604,17046.0
2023-07-31 15:15:00,168.59,168.72,168.55,168.68,18211.0,164.9604,165.0876,164.9213,165.0485,18211.0
2023-07-31 15:20:00,168.66,168.71,168.56,168.57,16094.0,165.0289,165.0778,164.9311,164.9409,16094.0
2023-07-31 15:25:00,168.58,168.88,168.58,168.87,35901.0,164.9506,165.2442,164.9506,165.2344,35901.0
2023-07-31 15:30:00,168.9,168.95,168.78,168.84,28865.0,165.2638,165.3127,165.1463,165.205,28865.0
2023-07-31 15:35:00,168.83,168.9,168.71,168.71,23569.0,165.1953,165.2638,165.0778,165.0778,23569.0
2023-07-31 15:40:00,168.71,168.86,168.67,168.84,37167.0,165.0778,165.2246,165.0387,165.205,37167.0
2023-07-31 15:45:00,168.85,168.85,168.51,168.54,34522.0,165.2148,165.2148,164.8822,164.9115,34522.0
2023-07-31 15:50:00,168.55,168.79,168.54,168.56,69037.0,164.9213,165.1561,164.9115,164.9311,69037.0
2023-07-31 15:55:00,168.58,168.99,168.57,168.92,243604.0,164.9506,165.3518,164.9409,165.2833,243604.0
2023-08-01 09:30:00,167.95,168.22,167.26,167.69,57813.0,164.3342,164.5984,163.6591,164.0798,57813.0
2023-08-01 09:35:00,167.57,168.01,167.55,167.8,15954.0,163.9624,164.3929,163.9428,164.1874,15954.0
2023-08-01 09:40:00,167.94,168.41,167.91,168.18,25326.0,164.3244,164.7843,164.2951,164.5593,25326.0
2023-08-01 09:45:00,168.12,168.21,167.8,168.21,16298.0,164.5006,164.5886,164.1874,164.5886,16298.0
2023-08-01 09:50:00,168.21,168.22,167.8,168.19,10598.0,164.5886,164.5984,164.1874,164.569,10598.0
2023-08-01 09:55:00,168.21,168.71,168.21,168.71,18091.0,164.5886,165.0778,164.5886,165.0778,18091.0
2023-08-01 10:00:00,168.7,168.8,168.34,168.56,23092.0,165.0681,165.1659,164.7158,164.9311,23092.0
2023-08-01 10:05:00,168.6,168.76,168.55,168.75,43304.0,164.9702,165.1268,164.9213,165.117,43304.0
2023-08-01 10:10:00,168.71,169.0,168.68,168.83,25796.0,165.0778,165.3616,165.0485,165.1953,25796.0
2023-08-01 10:15:00,168.83,168.87,168.61,168.82,26987.0,165.1953,165.2344,164.98,165.1855,26987.0
2023-08-01 10:20:00,168.79,168.83,168.6,168.76,14972.0,165.1561,165.1953,164.9702,165.1268,14972.0
2023-08-01 10:25:00,168.8,168.89,168.73,168.87,23253.0,165.1659,165.254,165.0974,165.2344,23253.0
2023-08-01 10:30:00,168.83,169.04,168.8,169.0,18171.0,165.1953,165.4007,165.1659,165.3616,18171.0
2023-08-01 10:35:00,169.0,169.03,168.57,168.6,8560.0,165.3616,165.391,164.9409,164.9702,8560.0
2023-08-01 10:40:00,168.58,168.65,168.32,168.4,12801.0,164.9506,165.0191,164.6962,164.7745,12801.0
2023-08-01 10:45:00,168.36,168.46,168.31,168.38,8978.0,164.7354,164.8332,164.6865,164.755,8978.0
2023-08-01 10:50:00,168.35,168.45,168.29,168.45,15713.0,164.7256,164.8234,164.6669,164.8234,15713.0
2023-08-01 10:55:00,168.44,168.5,168.18,168.28,17348.0,164.8137,164.8724,164.5593,164.6571,17348.0
2023-08-01 11:00:00,168.32,168.5,168.28,168.42,9602.0,164.6962,164.8724,164.6571,164.7941,9602.0
2023-08-01 11:05:00,168.43,168.43,168.2,168.36,7502.0,164.8039,164.8039,164.5788,164.7354,7502.0
2023-08-01 11:10:00,168.36,168.36,168.15,168.22,18196.0,164.7354,164.7354,164.5299,164.5984,18196.0
2023-08-01 11:15:00,168.2,168.2,168.0,168.03,10455.0,164.5788,164.5788,164.3831,164.4125,10455.0
2023-08-01 11:20:00,168.01,168.17,167.9,167.9,21313.0,164.3929,164.5495,164.2853,164.2853,21313.0
2023-08-01 11:25:00,167.9,168.03,167.87,167.99,10568.0,164.2853,164.4125,164.2559,164.3733,10568.0
2023-08-01 11:30:00,167.99,167.99,167.8,167.86,8486.0,164.3733,164.3733,164.1874,164.2461,8486.0
2023-08-01 11:35:00,167.87,168.11,167.87,168.11,7988.0,164.2559,164.4908,164.2559,164.4908,7988.0
2023-08-01 11:40:00,168.11,168.18,167.97,167.97,11426.0,164.4908,164.5593,164.3538,164.3538,11426.0
2023-08-01 11:45:00,167.96,168.16,167.96,168.06,12688.0,164.344,164.5397,164.344,164.4418,12688.0
2023-08-01 11:50:00,168.05,168.19,168.01,168.07,19225.0,164.4321,164.569,164.3929,164.4516,19225.0
2023-08-01 11:55:00,168.13,168.17,168.03,168.13,17310.0,164.5103,164.5495,164.4125,164.5103,17310.0
2023-08-01 12:00:00,168.18,168.25,168.11,168.11,10202.0,164.5593,164.6278,164.4908,164.4908,10202.0
2023-08-01 12:05:00,168.12,168.38,168.1,168.38,5698.0,164.5006,164.755,164.481,164.755,5698.0
2023-08-01 12:10:00,168.38,168.43,168.32,168.34,6908.0,164.755,164.8039,164.6962,164.7158,6908.0
2023-08-01 12:15:00,168.35,168.38,168.16,168.18,6932.0,164.7256,164.755,164.5397,164.5593,6932.0
2023-08-01 12:20:00,168.18,168.28,168.18,168.26,4174.0,164.5593,164.6571,164.5593,164.6375,4174.0
2023-08-01 12:25:00,168.25,168.34,168.23,168.32,7723.0,164.6278,164.7158,164.6082,164.6962,7723.0
2023-08-01 12:30:00,168.33,168.37,168.22,168.32,7309.0,164.706,164.7452,164.5984,164.6962,7309.0
2023-08-01 12:35:00,168.33,168.41,168.32,168.36,4047.0,164.706,164.7843,164.6962,164.7354,4047.0
2023-08-01 12:40:00,168.38,168.48,168.38,168.47,7754.0,164.755,164.8528,164.755,164.843,7754.0
2023-08-01 12:45:00,168.5,168.56,168.47,168.5,7884.0,164.8724,164.9311,164.843,164.8724,7884.0
2023-08-01 12:50:00,168.52,168.54,168.44,168.5,4937.0,164.8919,164.9115,164.8137,164.8724,4937.0
2023-08-01 12:55:00,168.54,168.65,168.48,168.57,7333.0,164.9115,165.0191,164.8528,164.9409,7333.0
2023-08-01 13:00:00,168.59,168.65,168.47,168.5,4443.0,164.9604,165.0191,164.843,164.8724,4443.0
2023-08-01 13:05:00,168.49,168.52,168.33,168.35,6889.0,164.8626,164.8919,164.706,164.7256,6889.0
2023-08-01 13:10:00,168.35,168.37,168.29,168.33,5668.0,164.7256,164.7452,164.6669,164.706,5668.0
2023-08-01 13:15:00,168.32,168.46,168.3,168.39,7797.0,164.6962,164.8332,164.6767,164.7647,7797.0
2023-08-01 13:20:00,168.43,168.58,168.41,168.57,8838.0,164.8039,164.9506,164.7843,164.9409,8838.0
2023-08-01 13:25:00,168.57,168.69,168.51,168.61,11932.0,164.9409,165.0583,164.8822,164.98,11932.0
2023-08-01 13:30:00,168.62,168.77,168.59,168.76,5825.0,164.9898,165.1366,164.9604,165.1268,5825.0
2023-08-01 13:35:00,168.71,168.76,168.53,168.53,6722.0,165.0778,165.1268,164.9017,164.9017,6722.0
2023-08-01 13:40:00,168.56,168.57,168.43,168.43,8981.0,164.9311,164.9409,164.8039,164.8039,8981.0
2023-08-01 13:45:00,168.47,168.59,168.41,168.56,7151.0,164.843,164.9604,164.7843,164.9311,7151.0
2023-08-01 13:50:00,168.59,168.64,168.48,168.52,12412.0,164.9604,165.0094,164.8528,164.8919,12412.0
2023-08-01 13:55:00,168.5,168.63,168.5,168.63,10807.0,164.8724,164.9996,164.8724,164.9996,10807.0
2023-08-01 14:00:00,168.67,168.88,168.65,168.84,9714.0,165.0387,165.2442,165.0191,165.205,9714.0
2023-08-01 14:05:00,168.85,168.86,168.78,168.82,5400.0,165.2148,165.2246,165.1463,165.1855,5400.0
2023-08-01 14:10:00,168.83,168.95,168.83,168.93,15076.0,165.1953,165.3127,165.1953,165.2931,15076.0
2023-08-01 14:15:00,168.94,169.17,168.92,169.08,19188.0,165.3029,165.5279,165.2833,165.4399,19188.0
2023-08-01 14:20:00,169.11,169.11,168.94,168.96,10379.0,165.4692,165.4692,165.3029,165.3225,10379.0
2023-08-01 14:25:00,168.99,169.0,168.86,168.97,7640.0,165.3518,165.3616,165.2246,165.3323,7640.0
2023-08-01 14:30:00,168.96,168.98,168.58,168.6,8853.0,165.3225,165.342,164.9506,164.9702,8853.0
2023-08-01 14:35:00,168.61,168.77,168.61,168.76,17129.0,164.98,165.1366,164.98,165.1268,17129.0
2023-08-01 14:40:00,168.77,168.87,168.77,168.8,7548.0,165.1366,165.2344,165.1366,165.1659,7548.0
2023-08-01 14:45:00,168.82,168.98,168.78,168.96,8753.0,165.1855,165.342,165.1463,165.3225,8753.0
2023-08-01 14:50:00,168.96,169.11,168.94,169.11,15345.0,165.3225,165.4692,165.3029,165.4692,15345.0
2023-08-01 14:55:00,169.12,169.24,169.07,169.22,21365.0,165.479,165.5964,165.4301,165.5769,21365.0
2023-08-01 15:00:00,169.25,169.48,169.17,169.36,28390.0,165.6062,165.8313,165.5279,165.7139,28390.0
2023-08-01 15:05:00,169.37,169.53,169.36,169.52,11651.0,165.7236,165.8802,165.7139,165.8704,11651.0
2023-08-01 15:10:00,169.5,169.6,169.48,169.51,14737.0,165.8508,165.9487,165.8313,165.8606,14737.0
2023-08-01 15:15:00,169.51,169.65,169.51,169.62,23148.0,165.8606,165.9976,165.8606,165.9683,23148.0
2023-08-01 15:20:00,169.63,169.71,169.57,169.7,21896.0,165.978,166.0563,165.9193,166.0465,21896.0
2023-08-01 15:25:00,169.69,169.8,169.57,169.68,27656.0,166.0368,166.1444,165.9193,166.027,27656.0
2023-08-01 15:30:00,169.7,169.81,169.65,169.68,18413.0,166.0465,166.1542,165.9976,166.027,18413.0
2023-08-01 15:35:00,169.68,169.74,169.48,169.5,18609.0,166.027,166.0857,165.8313,165.8508,18609.0
2023-08-01 15:40:00,169.5,169.51,169.32,169.34,31578.0,165.8508,165.8606,165.6747,165.6943,31578.0
2023-08-01 15:45:00,169.34,169.64,169.32,169.64,23166.0,165.6943,165.9878,165.6747,165.9878,23166.0
2023-08-01 15:50:00,169.66,169.75,169.58,169.66,50755.0,166.0074,166.0955,165.9291,166.0074,50755.0
2023-08-01 15:55:00,169.67,169.73,169.47,169.65,129224.0,166.0172,166.0759,165.8215,165.9976,129224.0
2023-08-02 09:30:00,167.28,167.75,166.71,167.0,71343.0,163.6786,164.1385,163.1209,163.4047,71343.0
2023-08-02 09:35:00,167.24,167.48,166.78,167.47,24425.0,163.6395,163.8743,163.1894,163.8645,24425.0
2023-08-02 09:40:00,167.49,167.58,167.02,167.43,12317.0,163.8841,163.9722,163.4242,163.8254,12317.0
2023-08-02 09:45:00,167.45,167.45,167.13,167.27,12236.0,163.845,163.845,163.5319,163.6689,12236.0
2023-08-02 09:50:00,167.27,167.27,166.79,167.0,24022.0,163.6689,163.6689,163.1992,163.4047,24022.0
2023-08-02 09:55:00,167.04,167.04,166.67,166.69,23427.0,163.4438,163.4438,163.0818,163.1013,23427.0
2023-08-02 10:00:00,166.69,166.81,166.52,166.66,20319.0,163.1013,163.2188,162.935,163.072,20319.0
2023-08-02 10:05:00,166.64,166.74,166.41,166.42,14934.0,163.0524,163.1503,162.8274,162.8371,14934.0
2023-08-02 10:10:00,166.49,166.91,166.49,166.78,20516.0,162.9056,163.3166,162.9056,163.1894,20516.0
2023-08-02 10:15:00,166.71,166.72,166.37,166.4,29323.0,163.1209,163.1307,162.7882,162.8176,29323.0
2023-08-02 10:20:00,166.4,166.82,166.37,166.75,13273.0,162.8176,163.2285,162.7882,163.16,13273.0
2023-08-02 10:25:00,166.76,167.0,166.64,166.64,14617.0,163.1698,163.4047,163.0524,163.0524,14617.0
2023-08-02 10:30:00,166.63,166.9,166.62,166.65,13177.0,163.0426,163.3068,163.0328,163.0622,13177.0
2023-08-02 10:35:00,166.64,166.65,166.4,166.44,14469.0,163.0524,163.0622,162.8176,162.8567,14469.0
2023-08-02 10:40:00,166.48,166.53,166.29,166.32,11809.0,162.8959,162.9448,162.7099,162.7393,11809.0
2023-08-02 10:45:00,166.3,166.45,166.23,166.39,27443.0,162.7197,162.8665,162.6512,162.8078,27443.0
2023-08-02 10:50:00,166.4,166.48,166.35,166.35,14729.0,162.8176,162.8959,162.7687,162.7687,14729.0
2023-08-02 10:55:00,166.36,166.37,166.08,166.26,24885.0,162.7784,162.7882,162.5045,162.6806,24885.0
2023-08-02 11:00:00,166.27,166.48,166.16,166.38,17687.0,162.6904,162.8959,162.5827,162.798,17687.0
2023-08-02 11:05:00,166.31,166.34,166.06,166.24,7676.0,162.7295,162.7589,162.4849,162.661,7676.0
2023-08-02 11:10:00,166.28,166.49,166.28,166.47,11609.0,162.7002,162.9056,162.7002,162.8861,11609.0
2023-08-02 11:15:00,166.44,166.47,166.24,166.3,11466.0,162.8567,162.8861,162.661,162.7197,11466.0
2023-08-02 11:20:00,166.35,166.62,166.32,166.5,20396.0,162.7687,163.0328,162.7393,162.9154,20396.0
2023-08-02 11:25:00,166.5,166.63,166.49,166.58,11406.0,162.9154,163.0426,162.9056,162.9937,11406.0
2023-08-02 11:30:00,166.57,166.66,166.5,166.54,12843.0,162.9839,163.072,162.9154,162.9546,12843.0
2023-08-02 11:35:00,166.55,166.79,166.55,166.77,20572.0,162.9644,163.1992,162.9644,163.1796,20572.0
2023-08-02 11:40:00,166.76,166.76,166.5,166.62,6880.0,163.1698,163.1698,162.9154,163.0328,6880.0
2023-08-02 11:45:00,166.63,166.7,166.53,166.68,6817.0,163.0426,163.1111,162.9448,163.0916,6817.0
2023-08-02 11:50:00,166.75,166.75,166.42,166.5,13620.0,163.16,163.16,162.8371,162.9154,13620.0
2023-08-02 11:55:00,166.5,166.51,166.37,166.4,9975.0,162.9154,162.9252,162.7882,162.8176,9975.0
2023-08-02 12:00:00,166.35,166.42,166.11,166.18,18391.0,162.7687,162.8371,162.5338,162.6023,18391.0
2023-08-02 12:05:00,166.1,166.21,166.04,166.15,5541.0,162.524,162.6317,162.4653,162.573,5541.0
2023-08-02 12:10:00,166.18,166.21,166.08,166.2,10729.0,162.6023,162.6317,162.5045,162.6219,10729.0
2023-08-02 12:15:00,166.23,166.51,166.22,166.48,9402.0,162.6512,162.9252,162.6415,162.8959,9402.0
2023-08-02 12:20:00,166.47,166.51,166.38,166.43,13054.0,162.8861,162.9252,162.798,162.8469,13054.0
2023-08-02 12:25:00,166.44,166.46,166.26,166.26,4259.0,162.8567,162.8763,162.6806,162.6806,4259.0
2023-08-02 12:30:00,166.3,166.49,166.25,166.47,7081.0,162.7197,162.9056,162.6708,162.8861,7081.0
2023-08-02 12:35:00,166.44,166.55,166.4,166.51,7792.0,162.8567,162.9644,162.8176,162.9252,7792.0
2023-08-02 12:40:00,166.53,166.65,166.42,166.65,7308.0,162.9448,163.0622,162.8371,163.0622,7308.0
2023-08-02 12:45:00,166.66,166.72,166.62,166.7,7726.0,163.072,163.1307,163.0328,163.1111,7726.0
2023-08-02 12:50:00,166.68,166.68,166.42,166.49,10634.0,163.0916,163.0916,162.8371,162.9056,10634.0
2023-08-02 12:55:00,166.52,166.58,166.46,166.55,4850.0,162.935,162.9937,162.8763,162.9644,4850.0
2023-08-02 13:00:00,166.54,166.64,166.54,166.62,6702.0,162.9546,163.0524,162.9546,163.0328,6702.0
2023-08-02 13:05:00,166.61,166.64,166.49,166.56,7043.0,163.0231,163.0524,162.9056,162.9741,7043.0
2023-08-02 13:10:00,166.57,166.76,166.56,166.63,5850.0,162.9839,163.1698,162.9741,163.0426,5850.0
2023-08-02 13:15:00,166.64,166.79,166.64,166.79,7555.0,163.0524,163.1992,163.0524,163.1992,7555.0
2023-08-02 13:20:00,166.76,166.77,166.69,166.72,7687.0,163.1698,163.1796,163.1013,163.1307,7687.0
2023-08-02 13:25:00,166.74,166.83,166.71,166.78,12809.0,163.1503,163.2383,163.1209,163.1894,12809.0
2023-08-02 13:30:00,166.8,167.0,166.79,166.96,10347.0,163.209,163.4047,163.1992,163.3655,10347.0
2023-08-02 13:35:00,167.0,167.07,166.97,166.99,12182.0,163.4047,163.4732,163.3753,163.3949,12182.0
2023-08-02 13:40:00,166.98,167.01,166.79,166.81,5571.0,163.3851,163.4144,163.1992,163.2188,5571.0
2023-08-02 13:45:00,166.83,166.94,166.8,166.92,6459.0,163.2383,163.346,163.209,163.3264,6459.0
2023-08-02 13:50:00,166.92,167.01,166.87,166.93,9693.0,163.3264,163.4144,163.2775,163.3362,9693.0
2023-08-02 13:55:00,166.89,166.99,166.89,166.96,5361.0,163.297,163.3949,163.297,163.3655,5361.0
2023-08-02 14:00:00,166.93,167.08,166.92,167.08,7002.0,163.3362,163.4829,163.3264,163.4829,7002.0
2023-08-02 14:05:00,167.03,167.05,166.87,166.87,7310.0,163.434,163.4536,163.2775,163.2775,7310.0
2023-08-02 14:10:00,166.88,166.88,166.73,166.8,5538.0,163.2872,163.2872,163.1405,163.209,5538.0
2023-08-02 14:15:00,166.84,166.86,166.78,166.81,3890.0,163.2481,163.2677,163.1894,163.2188,3890.0
2023-08-02 14:20:00,166.81,166.85,166.79,166.81,11595.0,163.2188,163.2579,163.1992,163.2188,11595.0
2023-08-02 14:25:00,166.85,166.87,166.78,166.86,5669.0,163.2579,163.2775,163.1894,163.2677,5669.0
2023-08-02 14:30:00,166.86,166.99,166.85,166.86,8697.0,163.2677,163.3949,163.2579,163.2677,8697.0
2023-08-02 14:35:00,166.86,166.89,166.78,166.86,11835.0,163.2677,163.297,163.1894,163.2677,11835.0
2023-08-02 14:40:00,166.86,166.91,166.83,166.86,8583.0,163.2677,163.3166,163.2383,163.2677,8583.0
2023-08-02 14:45:00,166.86,166.97,166.84,166.96,10442.0,163.2677,163.3753,163.2481,163.3655,10442.0
2023-08-02 14:50:00,166.98,167.02,166.92,166.94,7419.0,163.3851,163.4242,163.3264,163.346,7419.0
2023-08-02 14:55:00,166.95,166.97,166.88,166.94,7149.0,163.3557,163.3753,163.2872,163.346,7149.0
2023-08-02 15:00:00,166.92,166.98,166.91,166.95,10801.0,163.3264,163.3851,163.3166,163.3557,10801.0
2023-08-02 15:05:00,166.95,166.97,166.79,166.86,9579.0,163.3557,163.3753,163.1992,163.2677,9579.0
2023-08-02 15:10:00,166.88,166.9,166.76,166.77,7190.0,163.2872,163.3068,163.1698,163.1796,7190.0
2023-08-02 15:15:00,166.79,166.81,166.61,166.8,22339.0,163.1992,163.2188,163.0231,163.209,22339.0
2023-08-02 15:20:00,166.81,166.88,166.75,166.79,13442.0,163.2188,163.2872,163.16,163.1992,13442.0
2023-08-02 15:25:00,166.77,166.77,166.5,166.52,19053.0,163.1796,163.1796,162.9154,162.935,19053.0
2023-08-02 15:30:00,166.53,166.66,166.42,166.64,24137.0,162.9448,163.072,162.8371,163.0524,24137.0
2023-08-02 15:35:00,166.66,166.77,166.64,166.65,21247.0,163.072,163.1796,163.0524,163.0622,21247.0
2023-08-02 15:40:00,166.68,166.82,166.61,166.72,28592.0,163.0916,163.2285,163.0231,163.1307,28592.0
2023-08-02 15:45:00,166.74,166.93,166.7,166.91,27494.0,163.1503,163.3362,163.1111,163.3166,27494.0
2023-08-02 15:50:00,166.9,166.9,166.65,166.69,56049.0,163.3068,163.3068,163.0622,163.1013,56049.0
2023-08-02 15:55:00,166.67,166.9,166.57,166.75,86191.0,163.0818,163.3068,162.9839,163.16,86191.0
2023-08-03 09:30:00,165.84,166.0,165.2,165.43,47600.0,162.2696,162.4262,161.6434,161.8685,47600.0
2023-08-03 09:35:00,165.54,165.94,165.35,165.62,15272.0,161.9761,162.3675,161.7902,162.0544,15272.0
2023-08-03 09:40:00,165.59,165.65,165.03,165.34,27941.0,162.025,162.0837,161.4771,161.7804,27941.0
2023-08-03 09:45:00,165.38,165.63,165.16,165.47,11113.0,161.8195,162.0642,161.6043,161.9076,11113.0
2023-08-03 09:50:00,165.52,165.8,165.52,165.56,8979.0,161.9565,162.2305,161.9565,161.9957,8979.0
2023-08-03 09:55:00,165.56,165.62,165.39,165.39,5796.0,161.9957,162.0544,161.8293,161.8293,5796.0
2023-08-03 10:00:00,165.39,165.73,165.38,165.43,16883.0,161.8293,162.162,161.8195,161.8685,16883.0
2023-08-03 10:05:00,165.37,165.61,165.34,165.38,8509.0,161.8098,162.0446,161.7804,161.8195,8509.0
2023-08-03 10:10:00,165.4,165.61,165.36,165.36,7123.0,161.8391,162.0446,161.8,161.8,7123.0
2023-08-03 10:15:00,165.33,165.59,165.27,165.59,6053.0,161.7706,162.025,161.7119,162.025,6053.0
2023-08-03 10:20:00,165.59,165.67,165.55,165.56,10540.0,162.025,162.1033,161.9859,161.9957,10540.0
2023-08-03 10:25:00,165.56,165.68,165.3,165.3,31200.0,161.9957,162.1131,161.7413,161.7413,31200.0
2023-08-03 10:30:00,165.26,165.62,165.23,165.59,13655.0,161.7021,162.0544,161.6728,162.025,13655.0
2023-08-03 10:35:00,165.59,165.6,165.3,165.32,8500.0,162.025,162.0348,161.7413,161.7608,8500.0
2023-08-03 10:40:00,165.29,165.56,165.26,165.49,10885.0,161.7315,161.9957,161.7021,161.9272,10885.0
2023-08-03 10:45:00,165.46,165.57,165.24,165.51,10851.0,161.8978,162.0054,161.6826,161.9467,10851.0
2023-08-03 10:50:00,165.51,165.54,165.24,165.25,7927.0,161.9467,161.9761,161.6826,161.6923,7927.0
2023-08-03 10:55:00,165.21,165.4,165.11,165.36,14360.0,161.6532,161.8391,161.5554,161.8,14360.0
2023-08-03 11:00:00,165.37,165.57,165.32,165.56,11402.0,161.8098,162.0054,161.7608,161.9957,11402.0
2023-08-03 11:05:00,165.52,165.64,165.52,165.58,11496.0,161.9565,162.0739,161.9565,162.0152,11496.0
2023-08-03 11:10:00,165.54,165.54,165.4,165.43,3176.0,161.9761,161.9761,161.8391,161.8685,3176.0
2023-08-03 11:15:00,165.39,165.77,165.39,165.69,11459.0,161.8293,162.2011,161.8293,162.1229,11459.0
2023-08-03 11:20:00,165.66,165.82,165.66,165.74,12365.0,162.0935,162.2501,162.0935,162.1718,12365.0
2023-08-03 11:25:00,165.75,165.84,165.7,165.73,8740.0,162.1816,162.2696,162.1327,162.162,8740.0
2023-08-03 11:30:00,165.73,165.89,165.73,165.81,6924.0,162.162,162.3186,162.162,162.2403,6924.0
2023-08-03 11:35:00,165.83,165.97,165.77,165.94,7276.0,162.2599,162.3968,162.2011,162.3675,7276.0
2023-08-03 11:40:00,165.97,166.0,165.85,165.87,5907.0,162.3968,162.4262,162.2794,162.299,5907.0
2023-08-03 11:45:00,165.85,165.9,165.77,165.86,9599.0,162.2794,162.3283,162.2011,162.2892,9599.0
2023-08-03 11:50:00,165.87,166.0,165.83,165.99,10548.0,162.299,162.4262,162.2599,162.4164,10548.0
2023-08-03 11:55:00,165.97,165.98,165.83,165.86,5035.0,162.3968,162.4066,162.2599,162.2892,5035.0
2023-08-03 12:00:00,165.85,165.85,165.64,165.66,3892.0,162.2794,162.2794,162.0739,162.0935,3892.0
2023-08-03 12:05:00,165.63,165.71,165.6,165.66,4170.0,162.0642,162.1424,162.0348,162.0935,4170.0
2023-08-03 12:10:00,165.71,165.75,165.67,165.74,5667.0,162.1424,162.1816,162.1033,162.1718,5667.0
2023-08-03 12:15:00,165.72,166.0,165.72,166.0,13620.0,162.1522,162.4262,162.1522,162.4262,13620.0
2023-08-03 12:20:00,166.01,166.09,165.99,166.05,7111.0,162.436,162.5143,162.4164,162.4751,7111.0
2023-08-03 12:25:00,166.05,166.05,165.82,165.9,21892.0,162.4751,162.4751,162.2501,162.3283,21892.0
2023-08-03 12:30:00,165.92,166.06,165.87,166.05,9297.0,162.3479,162.4849,162.299,162.4751,9297.0
2023-08-03 12:35:00,166.06,166.13,166.01,166.13,3138.0,162.4849,162.5534,162.436,162.5534,3138.0
2023-08-03 12:40:00,166.15,166.33,166.09,166.32,5245.0,162.573,162.7491,162.5143,162.7393,5245.0
2023-08-03 12:45:00,166.32,166.35,166.22,166.25,10622.0,162.7393,162.7687,162.6415,162.6708,10622.0
2023-08-03 12:50:00,166.23,166.28,166.18,166.21,8719.0,162.6512,162.7002,162.6023,162.6317,8719.0
2023-08-03 12:55:00,166.19,166.36,166.19,166.36,7969.0,162.6121,162.7784,162.6121,162.7784,7969.0
2023-08-03 13:00:00,166.37,166.41,166.3,166.3,5319.0,162.7882,162.8274,162.7197,162.7197,5319.0
2023-08-03 13:05:00,166.31,166.37,166.23,166.3,9254.0,162.7295,162.7882,162.6512,162.7197,9254.0
2023-08-03 13:10:00,166.34,166.51,166.34,166.45,16295.0,162.7589,162.9252,162.7589,162.8665,16295.0
2023-08-03 13:15:00,166.44,166.44,166.29,166.41,6455.0,162.8567,162.8567,162.7099,162.8274,6455.0
2023-08-03 13:20:00,166.41,166.56,166.41,166.55,4219.0,162.8274,162.9741,162.8274,162.9644,4219.0
2023-08-03 13:25:00,166.58,166.6,166.5,166.5,6383.0,162.9937,163.0133,162.9154,162.9154,6383.0
2023-08-03 13:30:00,166.54,166.55,166.43,166.45,5490.0,162.9546,162.9644,162.8469,162.8665,5490.0
2023-08-03 13:35:00,166.44,166.59,166.32,166.55,8772.0,162.8567,163.0035,162.7393,162.9644,8772.0
2023-08-03 13:40:00,166.52,166.52,166.41,166.43,6577.0,162.935,162.935,162.8274,162.8469,6577.0
2023-08-03 13:45:00,166.4,166.43,166.3,166.38,4573.0,162.8176,162.8469,162.7197,162.798,4573.0
2023-08-03 13:50:00,166.4,166.44,166.36,166.43,8425.0,162.8176,162.8567,162.7784,162.8469,8425.0
2023-08-03 13:55:00,166.45,166.45,166.32,166.35,7785.0,162.8665,162.8665,162.7393,162.7687,7785.0
2023-08-03 14:00:00,166.36,166.47,166.32,166.41,4367.0,162.7784,162.8861,162.7393,162.8274,4367.0
2023-08-03 14:05:00,166.4,166.41,166.33,166.35,5130.0,162.8176,162.8274,162.7491,162.7687,5130.0
2023-08-03 14:10:00,166.35,166.42,166.29,166.41,7163.0,162.7687,162.8371,162.7099,162.8274,7163.0
2023-08-03 14:15:00,166.41,166.52,166.4,166.51,7335.0,162.8274,162.935,162.8176,162.9252,7335.0
2023-08-03 14:20:00,166.5,166.59,166.47,166.58,3833.0,162.9154,163.0035,162.8861,162.9937,3833.0
2023-08-03 14:25:00,166.6,166.61,166.43,166.51,14669.0,163.0133,163.0231,162.8469,162.9252,14669.0
2023-08-03 14:30:00,166.51,166.54,166.42,166.43,7451.0,162.9252,162.9546,162.8371,162.8469,7451.0
2023-08-03 14:35:00,166.41,166.41,166.26,166.39,6493.0,162.8274,162.8274,162.6806,162.8078,6493.0
2023-08-03 14:40:00,166.41,166.61,166.41,166.53,5318.0,162.8274,163.0231,162.8274,162.9448,5318.0
2023-08-03 14:45:00,166.56,166.63,166.5,166.5,5037.0,162.9741,163.0426,162.9154,162.9154,5037.0
2023-08-03 14:50:00,166.56,166.66,166.53,166.64,13214.0,162.9741,163.072,162.9448,163.0524,13214.0
2023-08-03 14:55:00,166.62,166.62,166.5,166.52,5335.0,163.0328,163.0328,162.9154,162.935,5335.0
2023-08-03 15:00:00,166.54,166.59,166.46,166.52,9117.0,162.9546,163.0035,162.8763,162.935,9117.0
2023-08-03 15:05:00,166.51,166.57,166.41,166.44,5302.0,162.9252,162.9839,162.8274,162.8567,5302.0
2023-08-03 15:10:00,166.45,166.46,166.23,166.28,9356.0,162.8665,162.8763,162.6512,162.7002,9356.0
2023-08-03 15:15:00,166.26,166.38,166.14,166.38,7485.0,162.6806,162.798,162.5632,162.798,7485.0
2023-08-03 15:20:00,166.39,166.5,166.38,166.49,7069.0,162.8078,162.9154,162.798,162.9056,7069.0
2023-08-03 15:25:00,166.47,166.48,166.33,166.38,11334.0,162.8861,162.8959,162.7491,162.798,11334.0
2023-08-03 15:30:00,166.37,166.46,166.34,166.45,12338.0,162.7882,162.8763,162.7589,162.8665,12338.0
2023-08-03 15:35:00,166.42,166.47,166.32,166.37,14580.0,162.8371,162.8861,162.7393,162.7882,14580.0
2023-08-03 15:40:00,166.37,166.5,166.36,166.45,17908.0,162.7882,162.9154,162.7784,162.8665,17908.0
2023-08-03 15:45:00,166.45,166.48,166.25,166.27,19555.0,162.8665,162.8959,162.6708,162.6904,19555.0
2023-08-03 15:50:00,166.28,166.46,166.19,166.39,30484.0,162.7002,162.8763,162.6121,162.8078,30484.0
2023-08-03 15:55:00,166.32,166.66,166.28,166.3,116451.0,162.7393,163.072,162.7002,162.7197,116451.0
2023-08-04 09:30:00,166.53,166.94,166.25,166.83,41628.0,162.9448,163.346,162.6708,163.2383,41628.0
2023-08-04 09:35:00,166.83,166.95,166.05,166.29,10881.0,163.2383,163.3557,162.4751,162.7099,10881.0
2023-08-04 09:40:00,166.3,166.54,166.21,166.53,13495.0,162.7197,162.9546,162.6317,162.9448,13495.0
2023-08-04 09:45:00,166.5,166.73,166.45,166.73,13484.0,162.9154,163.1405,162.8665,163.1405,13484.0
2023-08-04 09:50:00,166.66,166.8,166.41,166.48,14901.0,163.072,163.209,162.8274,162.8959,14901.0
2023-08-04 09:55:00,166.46,166.55,166.06,166.09,18842.0,162.8763,162.9644,162.4849,162.5143,18842.0
2023-08-04 10:00:00,166.09,166.31,165.86,165.95,16101.0,162.5143,162.7295,162.2892,162.3773,16101.0
2023-08-04 10:05:00,165.92,166.05,165.66,166.02,16860.0,162.3479,162.4751,162.0935,162.4458,16860.0
2023-08-04 10:10:00,166.09,166.27,166.05,166.1,7365.0,162.5143,162.6904,162.4751,162.524,7365.0
2023-08-04 10:15:00,166.06,166.54,165.99,166.54,8313.0,162.4849,162.9546,162.4164,162.9546,8313.0
2023-08-04 10:20:00,166.5,166.78,166.36,166.78,10598.0,162.9154,163.1894,162.7784,163.1894,10598.0
2023-08-04 10:25:00,166.75,166.86,166.51,166.85,10496.0,163.16,163.2677,162.9252,163.2579,10496.0
2023-08-04 10:30:00,166.85,167.11,166.85,166.97,16481.0,163.2579,163.5123,163.2579,163.3753,16481.0
2023-08-04 10:35:00,166.96,167.14,166.91,167.05,12767.0,163.3655,163.5416,163.3166,163.4536,12767.0
2023-08-04 10:40:00,167.04,167.13,166.98,167.08,6974.0,163.4438,163.5319,163.3851,163.4829,6974.0
2023-08-04 10:45:00,167.12,167.16,167.03,167.12,10326.0,163.5221,163.5612,163.434,163.5221,10326.0
2023-08-04 10:50:00,167.09,167.22,167.0,167.18,8211.0,163.4927,163.6199,163.4047,163.5808,8211.0
2023-08-04 10:55:00,167.17,167.22,167.06,167.22,11236.0,163.571,163.6199,163.4634,163.6199,11236.0
2023-08-04 11:00:00,167.24,167.24,167.04,167.15,7880.0,163.6395,163.6395,163.4438,163.5514,7880.0
2023-08-04 11:05:00,167.15,167.28,167.13,167.22,8848.0,163.5514,163.6786,163.5319,163.6199,8848.0
2023-08-04 11:10:00,167.25,167.32,167.14,167.27,16489.0,163.6493,163.7178,163.5416,163.6689,16489.0
2023-08-04 11:15:00,167.27,167.49,167.19,167.47,26597.0,163.6689,163.8841,163.5906,163.8645,26597.0
2023-08-04 11:20:00,167.46,167.48,167.32,167.35,14298.0,163.8548,163.8743,163.7178,163.7471,14298.0
2023-08-04 11:25:00,167.35,167.46,167.29,167.37,10360.0,163.7471,163.8548,163.6884,163.7667,10360.0
2023-08-04 11:30:00,167.44,167.52,167.29,167.34,21903.0,163.8352,163.9135,163.6884,163.7373,21903.0
2023-08-04 11:35:00,167.38,167.44,167.27,167.37,12727.0,163.7765,163.8352,163.6689,163.7667,12727.0
2023-08-04 11:40:00,167.35,167.38,167.21,167.34,10353.0,163.7471,163.7765,163.6101,163.7373,10353.0
2023-08-04 11:45:00,167.41,167.7,167.38,167.7,11715.0,163.8058,164.0896,163.7765,164.0896,11715.0
2023-08-04 11:50:00,167.71,167.77,167.44,167.46,37423.0,164.0994,164.1581,163.8352,163.8548,37423.0
2023-08-04 11:55:00,167.38,167.41,167.22,167.31,16978.0,163.7765,163.8058,163.6199,163.708,16978.0
2023-08-04 12:00:00,167.32,167.41,167.29,167.36,11651.0,163.7178,163.8058,163.6884,163.7569,11651.0
2023-08-04 12:05:00,167.37,167.37,167.26,167.31,5949.0,163.7667,163.7667,163.6591,163.708,5949.0
2023-08-04 12:10:00,167.29,167.62,167.26,167.61,8826.0,163.6884,164.0113,163.6591,164.0015,8826.0
2023-08-04 12:15:00,167.61,167.62,167.53,167.55,9305.0,164.0015,164.0113,163.9233,163.9428,9305.0
2023-08-04 12:20:00,167.55,167.58,167.34,167.5,13000.0,163.9428,163.9722,163.7373,163.8939,13000.0
2023-08-04 12:25:00,167.53,167.71,167.47,167.66,8197.0,163.9233,164.0994,163.8645,164.0505,8197.0
2023-08-04 12:30:00,167.71,167.77,167.58,167.63,9688.0,164.0994,164.1581,163.9722,164.0211,9688.0
2023-08-04 12:35:00,167.6,167.75,167.52,167.75,9021.0,163.9917,164.1385,163.9135,164.1385,9021.0
2023-08-04 12:40:00,167.78,167.9,167.66,167.85,14482.0,164.1679,164.2853,164.0505,164.2364,14482.0
2023-08-04 12:45:00,167.87,167.87,167.72,167.75,9561.0,164.2559,164.2559,164.1092,164.1385,9561.0
2023-08-04 12:50:00,167.79,167.85,167.73,167.8,13105.0,164.1777,164.2364,164.1189,164.1874,13105.0
2023-08-04 12:55:00,167.86,167.93,167.79,167.8,8957.0,164.2461,164.3146,164.1777,164.1874,8957.0
2023-08-04 13:00:00,167.85,167.93,167.79,167.92,8212.0,164.2364,164.3146,164.1777,164.3049,8212.0
2023-08-04 13:05:00,167.89,167.98,167.82,167.96,11853.0,164.2755,164.3636,164.207,164.344,11853.0
2023-08-04 13:10:00,167.95,168.04,167.92,167.99,9787.0,164.3342,164.4223,164.3049,164.3733,9787.0
2023-08-04 13:15:00,167.99,168.1,167.95,168.05,9933.0,164.3733,164.481,164.3342,164.4321,9933.0
2023-08-04 13:20:00,168.04,168.04,167.91,167.99,7347.0,164.4223,164.4223,164.2951,164.3733,7347.0
2023-08-04 13:25:00,167.98,167.99,167.6,167.62,10771.0,164.3636,164.3733,163.9917,164.0113,10771.0
2023-08-04 13:30:00,167.63,167.82,167.61,167.76,5268.0,164.0211,164.207,164.0015,164.1483,5268.0
2023-08-04 13:35:00,167.74,167.83,167.68,167.71,7579.0,164.1287,164.2168,164.07,164.0994,7579.0
2023-08-04 13:40:00,167.71,167.75,167.62,167.72,6875.0,164.0994,164.1385,164.0113,164.1092,6875.0
2023-08-04 13:45:00,167.76,167.78,167.68,167.7,9711.0,164.1483,164.1679,164.07,164.0896,9711.0
2023-08-04 13:50:00,167.71,167.78,167.63,167.69,9437.0,164.0994,164.1679,164.0211,164.0798,9437.0
2023-08-04 13:55:00,167.69,167.69,167.46,167.53,8875.0,164.0798,164.0798,163.8548,163.9233,8875.0
2023-08-04 14:00:00,167.53,167.53,167.04,167.09,13594.0,163.9233,163.9233,163.4438,163.4927,13594.0
2023-08-04 14:05:00,167.0,167.04,166.76,166.91,10833.0,163.4047,163.4438,163.1698,163.3166,10833.0
2023-08-04 14:10:00,166.9,166.99,166.78,166.84,5791.0,163.3068,163.3949,163.1894,163.2481,5791.0
2023-08-04 14:15:00,166.84,166.84,166.48,166.65,10290.0,163.2481,163.2481,162.8959,163.0622,10290.0
2023-08-04 14:20:00,166.64,166.64,166.13,166.14,9842.0,163.0524,163.0524,162.5534,162.5632,9842.0
2023-08-04 14:25:00,166.1,166.33,166.0,166.18,9601.0,162.524,162.7491,162.4262,162.6023,9601.0
2023-08-04 14:30:00,166.2,166.2,165.87,165.99,20153.0,162.6219,162.6219,162.299,162.4164,20153.0
2023-08-04 14:35:00,165.98,165.98,165.67,165.67,8758.0,162.4066,162.4066,162.1033,162.1033,8758.0
2023-08-04 14:40:00,165.71,165.9,165.55,165.64,11986.0,162.1424,162.3283,161.9859,162.0739,11986.0
2023-08-04 14:45:00,165.6,165.6,165.42,165.55,12675.0,162.0348,162.0348,161.8587,161.9859,12675.0
2023-08-04 14:50:00,165.6,165.85,165.46,165.46,8457.0,162.0348,162.2794,161.8978,161.8978,8457.0
2023-08-04 14:55:00,165.46,165.6,165.35,165.51,17074.0,161.8978,162.0348,161.7902,161.9467,17074.0
2023-08-04 15:00:00,165.48,165.53,165.38,165.43,10316.0,161.9174,161.9663,161.8195,161.8685,10316.0
2023-08-04 15:05:00,165.43,165.43,165.19,165.19,9870.0,161.8685,161.8685,161.6336,161.6336,9870.0
2023-08-04 15:10:00,165.22,165.49,165.21,165.45,12443.0,161.663,161.9272,161.6532,161.888,12443.0
2023-08-04 15:15:00,165.47,165.58,165.32,165.37,16864.0,161.9076,162.0152,161.7608,161.8098,16864.0
2023-08-04 15:20:00,165.36,165.37,165.15,165.24,11869.0,161.8,161.8098,161.5945,161.6826,11869.0
2023-08-04 15:25:00,165.28,165.37,165.18,165.36,12474.0,161.7217,161.8098,161.6238,161.8,12474.0
2023-08-04 15:30:00,165.37,165.49,165.28,165.3,15074.0,161.8098,161.9272,161.7217,161.7413,15074.0
2023-08-04 15:35:00,165.31,165.34,165.06,165.19,16016.0,161.751,161.7804,161.5064,161.6336,16016.0
2023-08-04 15:40:00,165.2,165.3,165.16,165.22,15025.0,161.6434,161.7413,161.6043,161.663,15025.0
2023-08-04 15:45:00,165.2,165.35,165.17,165.32,28294.0,161.6434,161.7902,161.6141,161.7608,28294.0
2023-08-04 15:50:00,165.29,165.51,165.2,165.27,42086.0,161.7315,161.9467,161.6434,161.7119,42086.0
2023-08-04 15:55:00,165.27,165.48,165.12,165.44,131524.0,161.7119,161.9174,161.5651,161.8782,131524.0
2023-08-07 09:30:00,166.85,167.33,166.5,167.33,48908.0,163.2579,163.7276,162.9154,163.7276,48908.0
2023-08-07 09:35:00,167.25,167.3,167.02,167.02,11037.0,163.6493,163.6982,163.4242,163.4242,11037.0
2023-08-07 09:40:00,166.97,167.13,166.47,166.53,9399.0,163.3753,163.5319,162.8861,162.9448,9399.0
2023-08-07 09:45:00,166.53,166.68,166.31,166.43,33569.0,162.9448,163.0916,162.7295,162.8469,33569.0
2023-08-07 09:50:00,166.64,166.84,166.53,166.7,6927.0,163.0524,163.2481,162.9448,163.1111,6927.0
2023-08-07 09:55:00,166.64,166.81,166.58,166.72,7660.0,163.0524,163.2188,162.9937,163.1307,7660.0
2023-08-07 10:00:00,166.74,166.74,166.45,166.61,8482.0,163.1503,163.1503,162.8665,163.0231,8482.0
2023-08-07 10:05:00,166.66,167.12,166.62,167.02,13795.0,163.072,163.5221,163.0328,163.4242,13795.0
2023-08-07 10:10:00,166.98,167.1,166.9,166.9,12567.0,163.3851,163.5025,163.3068,163.3068,12567.0
2023-08-07 10:15:00,166.85,166.93,166.79,166.91,10610.0,163.2579,163.3362,163.1992,163.3166,10610.0
2023-08-07 10:20:00,166.9,166.98,166.78,166.94,7608.0,163.3068,163.3851,163.1894,163.346,7608.0
2023-08-07 10:25:00,166.93,166.94,166.7,166.7,10871.0,163.3362,163.346,163.1111,163.1111,10871.0
2023-08-07 10:30:00,166.67,166.73,166.39,166.52,18810.0,163.0818,163.1405,162.8078,162.935,18810.0
2023-08-07 10:35:00,166.6,166.74,166.57,166.7,12110.0,163.0133,163.1503,162.9839,163.1111,12110.0
2023-08-07 10:40:00,166.72,166.85,166.58,166.6,14772.0,163.1307,163.2579,162.9937,163.0133,14772.0
2023-08-07 10:45:00,166.55,166.71,166.53,166.71,9959.0,162.9644,163.1209,162.9448,163.1209,9959.0
2023-08-07 10:50:00,166.69,166.69,166.32,166.37,18672.0,163.1013,163.1013,162.7393,162.7882,18672.0
2023-08-07 10:55:00,166.38,166.45,166.25,166.35,15875.0,162.798,162.8665,162.6708,162.7687,15875.0
2023-08-07 11:00:00,166.33,166.54,166.24,166.41,10510.0,162.7491,162.9546,162.661,162.8274,10510.0
2023-08-07 11:05:00,166.42,166.42,166.18,166.36,8880.0,162.8371,162.8371,162.6023,162.7784,8880.0
2023-08-07 11:10:00,166.36,166.55,166.31,166.55,9647.0,162.7784,162.9644,162.7295,162.9644,9647.0
2023-08-07 11:15:00,166.56,166.63,166.25,166.29,10318.0,162.9741,163.0426,162.6708,162.7099,10318.0
2023-08-07 11:20:00,166.28,166.56,166.28,166.48,9712.0,162.7002,162.9741,162.7002,162.8959,9712.0
2023-08-07 11:25:00,166.51,166.54,166.35,166.37,6520.0,162.9252,162.9546,162.7687,162.7882,6520.0
2023-08-07 11:30:00,166.35,166.43,166.14,166.37,10776.0,162.7687,162.8469,162.5632,162.7882,10776.0
2023-08-07 11:35:00,166.39,166.59,166.37,166.55,8994.0,162.8078,163.0035,162.7882,162.9644,8994.0
2023-08-07 11:40:00,166.55,166.55,166.42,166.49,9520.0,162.9644,162.9644,162.8371,162.9056,9520.0
2023-08-07 11:45:00,166.5,166.66,166.5,166.63,12875.0,162.9154,163.072,162.9154,163.0426,12875.0
2023-08-07 11:50:00,166.69,166.82,166.6,166.65,8432.0,163.1013,163.2285,163.0133,163.0622,8432.0
2023-08-07 11:55:00,166.67,166.76,166.64,166.64,7585.0,163.0818,163.1698,163.0524,163.0524,7585.0
2023-08-07 12:00:00,166.65,166.67,166.35,166.5,41883.0,163.0622,163.0818,162.7687,162.9154,41883.0
2023-08-07 12:05:00,166.52,166.75,166.52,166.66,6340.0,162.935,163.16,162.935,163.072,6340.0
2023-08-07 12:10:00,166.67,166.76,166.65,166.75,5463.0,163.0818,163.1698,163.0622,163.16,5463.0
2023-08-07 12:15:00,166.78,166.78,166.68,166.75,5119.0,163.1894,163.1894,163.0916,163.16,5119.0
2023-08-07 12:20:00,166.77,166.78,166.6,166.69,4798.0,163.1796,163.1894,163.0133,163.1013,4798.0
2023-08-07 12:25:00,166.7,166.75,166.68,166.72,5575.0,163.1111,163.16,163.0916,163.1307,5575.0
2023-08-07 12:30:00,166.72,166.79,166.62,166.67,6011.0,163.1307,163.1992,163.0328,163.0818,6011.0
2023-08-07 12:35:00,166.68,166.73,166.64,166.66,8628.0,163.0916,163.1405,163.0524,163.072,8628.0
2023-08-07 12:40:00,166.66,166.73,166.63,166.71,4610.0,163.072,163.1405,163.0426,163.1209,4610.0
2023-08-07 12:45:00,166.75,166.82,166.71,166.8,12235.0,163.16,163.2285,163.1209,163.209,12235.0
2023-08-07 12:50:00,166.81,166.95,166.8,166.95,6057.0,163.2188,163.3557,163.209,163.3557,6057.0
2023-08-07 12:55:00,167.0,167.01,166.79,166.83,6053.0,163.4047,163.4144,163.1992,163.2383,6053.0
2023-08-07 13:00:00,166.83,166.88,166.75,166.78,6060.0,163.2383,163.2872,163.16,163.1894,6060.0
2023-08-07 13:05:00,166.8,166.83,166.68,166.78,8549.0,163.209,163.2383,163.0916,163.1894,8549.0
2023-08-07 13:10:00,166.78,166.96,166.76,166.82,6609.0,163.1894,163.3655,163.1698,163.2285,6609.0
2023-08-07 13:15:00,166.81,166.95,166.79,166.95,4434.0,163.2188,163.3557,163.1992,163.3557,4434.0
2023-08-07 13:20:00,166.94,167.05,166.88,166.97,6897.0,163.346,163.4536,163.2872,163.3753,6897.0
2023-08-07 13:25:00,166.98,167.0,166.89,166.9,4303.0,163.3851,163.4047,163.297,163.3068,4303.0
2023-08-07 13:30:00,166.91,167.08,166.91,166.98,6659.0,163.3166,163.4829,163.3166,163.3851,6659.0
2023-08-07 13:35:00,166.99,167.1,166.93,167.04,10319.0,163.3949,163.5025,163.3362,163.4438,10319.0
2023-08-07 13:40:00,167.06,167.15,167.06,167.07,6418.0,163.4634,163.5514,163.4634,163.4732,6418.0
2023-08-07 13:45:00,167.06,167.16,167.01,167.11,9322.0,163.4634,163.5612,163.4144,163.5123,9322.0
2023-08-07 13:50:00,167.08,167.1,167.0,167.08,5055.0,163.4829,163.5025,163.4047,163.4829,5055.0
2023-08-07 13:55:00,167.11,167.16,167.06,167.13,5011.0,163.5123,163.5612,163.4634,163.5319,5011.0
2023-08-07 14:00:00,167.15,167.29,167.14,167.18,6716.0,163.5514,163.6884,163.5416,163.5808,6716.0
2023-08-07 14:05:00,167.2,167.24,167.12,167.17,5988.0,163.6004,163.6395,163.5221,163.571,5988.0
2023-08-07 14:10:00,167.15,167.23,167.15,167.15,3899.0,163.5514,163.6297,163.5514,163.5514,3899.0
2023-08-07 14:15:00,167.13,167.19,167.13,167.19,9395.0,163.5319,163.5906,163.5319,163.5906,9395.0
2023-08-07 14:20:00,167.19,167.21,167.13,167.13,6517.0,163.5906,163.6101,163.5319,163.5319,6517.0
2023-08-07 14:25:00,167.12,167.12,166.93,166.99,9950.0,163.5221,163.5221,163.3362,163.3949,9950.0
2023-08-07 14:30:00,166.99,167.16,166.98,167.1,4024.0,163.3949,163.5612,163.3851,163.5025,4024.0
2023-08-07 14:35:00,167.12,167.15,167.04,167.04,4194.0,163.5221,163.5514,163.4438,163.4438,4194.0
2023-08-07 14:40:00,167.05,167.08,166.96,166.96,6603.0,163.4536,163.4829,163.3655,163.3655,6603.0
2023-08-07 14:45:00,166.96,166.96,166.85,166.91,5131.0,163.3655,163.3655,163.2579,163.3166,5131.0
2023-08-07 14:50:00,166.9,166.9,166.84,166.9,4479.0,163.3068,163.3068,163.2481,163.3068,4479.0
2023-08-07 14:55:00,166.9,166.96,166.86,166.88,3926.0,163.3068,163.3655,163.2677,163.2872,3926.0
2023-08-07 15:00:00,166.9,167.03,166.9,166.91,7081.0,163.3068,163.434,163.3068,163.3166,7081.0
2023-08-07 15:05:00,166.93,166.97,166.87,166.88,6803.0,163.3362,163.3753,163.2775,163.2872,6803.0
2023-08-07 15:10:00,166.87,166.91,166.75,166.79,7849.0,163.2775,163.3166,163.16,163.1992,7849.0
2023-08-07 15:15:00,166.78,166.85,166.76,166.81,8709.0,163.1894,163.2579,163.1698,163.2188,8709.0
2023-08-07 15:20:00,166.81,166.88,166.77,166.8,7455.0,163.2188,163.2872,163.1796,163.209,7455.0
2023-08-07 15:25:00,166.8,166.8,166.64,166.7,13371.0,163.209,163.209,163.0524,163.1111,13371.0
2023-08-07 15:30:00,166.69,166.8,166.67,166.75,8794.0,163.1013,163.209,163.0818,163.16,8794.0
2023-08-07 15:35:00,166.78,166.81,166.72,166.73,13376.0,163.1894,163.2188,163.1307,163.1405,13376.0
2023-08-07 15:40:00,166.73,166.83,166.73,166.75,13257.0,163.1405,163.2383,163.1405,163.16,13257.0
2023-08-07 15:45:00,166.73,166.82,166.65,166.79,21624.0,163.1405,163.2285,163.0622,163.1992,21624.0
2023-08-07 15:50:00,166.77,167.05,166.74,166.91,28231.0,163.1796,163.4536,163.1503,163.3166,28231.0
2023-08-07 15:55:00,166.89,167.04,166.77,166.97,100647.0,163.297,163.4438,163.1796,163.3753,100647.0
2023-08-08 09:30:00,164.9,164.91,164.36,164.45,35346.0,161.3499,161.3597,160.8215,160.9096,35346.0
2023-08-08 09:35:00,164.4,164.45,163.71,163.81,35467.0,160.8606,160.9096,160.1855,160.2833,35467.0
2023-08-08 09:40:00,163.71,164.2,163.66,164.07,17535.0,160.1855,160.6649,160.1366,160.5377,17535.0
2023-08-08 09:45:00,164.1,164.11,163.65,163.7,31971.0,160.5671,160.5769,160.1268,160.1757,31971.0
2023-08-08 09:50:00,163.79,164.08,163.7,163.94,15797.0,160.2638,160.5475,160.1757,160.4105,15797.0
2023-08-08 09:55:00,163.96,164.11,163.76,164.09,18312.0,160.4301,160.5769,160.2344,160.5573,18312.0
2023-08-08 10:00:00,164.03,164.59,164.03,164.58,27543.0,160.4986,161.0465,160.4986,161.0368,27543.0
2023-08-08 10:05:00,164.46,164.81,164.35,164.81,7612.0,160.9193,161.2618,160.8117,161.2618,7612.0
2023-08-08 10:10:00,164.78,164.78,164.02,164.08,13976.0,161.2325,161.2325,160.4888,160.5475,13976.0
2023-08-08 10:15:00,164.08,164.14,163.9,164.0,14222.0,160.5475,160.6062,160.3714,160.4692,14222.0
2023-08-08 10:20:00,163.98,164.04,163.72,163.74,16724.0,160.4497,160.5084,160.1953,160.2148,16724.0
2023-08-08 10:25:00,163.74,164.04,163.74,164.01,8525.0,160.2148,160.5084,160.2148,160.479,8525.0
2023-08-08 10:30:00,164.01,164.01,163.77,163.88,10637.0,160.479,160.479,160.2442,160.3518,10637.0
2023-08-08 10:35:00,163.9,163.92,163.58,163.72,14658.0,160.3714,160.391,160.0583,160.1953,14658.0
2023-08-08 10:40:00,163.78,164.15,163.59,164.14,13056.0,160.254,160.616,160.0681,160.6062,13056.0
2023-08-08 10:45:00,164.2,164.23,163.96,164.1,15938.0,160.6649,160.6943,160.4301,160.5671,15938.0
2023-08-08 10:50:00,164.15,164.23,164.06,164.12,10509.0,160.616,160.6943,160.528,160.5867,10509.0
2023-08-08 10:55:00,164.06,164.08,163.92,163.94,9903.0,160.528,160.5475,160.391,160.4105,9903.0
2023-08-08 11:00:00,163.96,163.96,163.75,163.81,23097.0,160.4301,160.4301,160.2246,160.2833,23097.0
2023-08-08 11:05:00,163.81,163.91,163.78,163.88,7112.0,160.2833,160.3812,160.254,160.3518,7112.0
2023-08-08 11:10:00,163.91,164.03,163.78,163.99,7697.0,160.3812,160.4986,160.254,160.4595,7697.0
2023-08-08 11:15:00,163.98,164.26,163.95,164.2,12859.0,160.4497,160.7237,160.4203,160.6649,12859.0
2023-08-08 11:20:00,164.25,164.31,164.06,164.17,8995.0,160.7139,160.7726,160.528,160.6356,8995.0
2023-08-08 11:25:00,164.16,164.4,164.05,164.39,8428.0,160.6258,160.8606,160.5182,160.8509,8428.0
2023-08-08 11:30:00,164.34,164.37,164.14,164.18,9086.0,160.8019,160.8313,160.6062,160.6454,9086.0
2023-08-08 11:35:00,164.2,164.36,164.18,164.31,8408.0,160.6649,160.8215,160.6454,160.7726,8408.0
2023-08-08 11:40:00,164.37,164.53,164.23,164.49,11164.0,160.8313,160.9878,160.6943,160.9487,11164.0
2023-08-08 11:45:00,164.59,164.59,164.37,164.37,8182.0,161.0465,161.0465,160.8313,160.8313,8182.0
2023-08-08 11:50:00,164.37,164.46,164.34,164.46,5875.0,160.8313,160.9193,160.8019,160.9193,5875.0
2023-08-08 11:55:00,164.41,164.51,164.28,164.43,5219.0,160.8704,160.9683,160.7432,160.89,5219.0
2023-08-08 12:00:00,164.41,164.5,164.37,164.45,6071.0,160.8704,160.9585,160.8313,160.9096,6071.0
2023-08-08 12:05:00,164.45,164.56,164.45,164.51,14259.0,160.9096,161.0172,160.9096,160.9683,14259.0
2023-08-08 12:10:00,164.54,164.56,164.38,164.4,10904.0,160.9976,161.0172,160.8411,160.8606,10904.0
2023-08-08 12:15:00,164.4,164.65,164.38,164.64,16444.0,160.8606,161.1053,160.8411,161.0955,16444.0
2023-08-08 12:20:00,164.65,164.66,164.47,164.59,11391.0,161.1053,161.115,160.9291,161.0465,11391.0
2023-08-08 12:25:00,164.62,164.63,164.51,164.62,7963.0,161.0759,161.0857,160.9683,161.0759,7963.0
2023-08-08 12:30:00,164.63,164.83,164.63,164.79,4529.0,161.0857,161.2814,161.0857,161.2422,4529.0
2023-08-08 12:35:00,164.79,164.83,164.54,164.58,11709.0,161.2422,161.2814,160.9976,161.0368,11709.0
2023-08-08 12:40:00,164.58,164.66,164.52,164.52,5947.0,161.0368,161.115,160.9781,160.9781,5947.0
2023-08-08 12:45:00,164.55,164.8,164.53,164.79,7896.0,161.0074,161.252,160.9878,161.2422,7896.0
2023-08-08 12:50:00,164.73,164.8,164.65,164.71,5454.0,161.1835,161.252,161.1053,161.164,5454.0
2023-08-08 12:55:00,164.72,164.73,164.64,164.72,5864.0,161.1737,161.1835,161.0955,161.1737,5864.0
2023-08-08 13:00:00,164.78,165.02,164.73,164.93,9852.0,161.2325,161.4673,161.1835,161.3792,9852.0
2023-08-08 13:05:00,164.96,165.02,164.84,164.99,13642.0,161.4086,161.4673,161.2912,161.4379,13642.0
2023-08-08 13:10:00,164.97,165.01,164.85,165.0,10117.0,161.4184,161.4575,161.301,161.4477,10117.0
2023-08-08 13:15:00,165.0,165.2,165.0,165.06,8631.0,161.4477,161.6434,161.4477,161.5064,8631.0
2023-08-08 13:20:00,165.05,165.13,164.97,164.98,7999.0,161.4966,161.5749,161.4184,161.4282,7999.0
2023-08-08 13:25:00,164.97,165.06,164.9,165.03,9711.0,161.4184,161.5064,161.3499,161.4771,9711.0
2023-08-08 13:30:00,165.09,165.17,164.92,164.93,6770.0,161.5358,161.6141,161.3694,161.3792,6770.0
2023-08-08 13:35:00,164.91,165.06,164.81,165.06,5834.0,161.3597,161.5064,161.2618,161.5064,5834.0
2023-08-08 13:40:00,165.03,165.1,164.97,164.97,6958.0,161.4771,161.5456,161.4184,161.4184,6958.0
2023-08-08 13:45:00,164.97,165.03,164.94,164.96,5549.0,161.4184,161.4771,161.389,161.4086,5549.0
2023-08-08 13:50:00,164.94,165.11,164.93,165.11,11500.0,161.389,161.5554,161.3792,161.5554,11500.0
2023-08-08 13:55:00,165.11,165.18,165.06,165.14,6311.0,161.5554,161.6238,161.5064,161.5847,6311.0
2023-08-08 14:00:00,165.15,165.2,165.09,165.15,11431.0,161.5945,161.6434,161.5358,161.5945,11431.0
2023-08-08 14:05:00,165.15,165.2,165.04,165.14,6918.0,161.5945,161.6434,161.4869,161.5847,6918.0
2023-08-08 14:10:00,165.16,165.42,165.12,165.32,12633.0,161.6043,161.8587,161.5651,161.7608,12633.0
2023-08-08 14:15:00,165.33,165.47,165.32,165.38,17467.0,161.7706,161.9076,161.7608,161.8195,17467.0
2023-08-08 14:20:00,165.4,165.5,165.33,165.35,6789.0,161.8391,161.937,161.7706,161.7902,6789.0
2023-08-08 14:25:00,165.37,165.46,165.36,165.38,9122.0,161.8098,161.8978,161.8,161.8195,9122.0
2023-08-08 14:30:00,165.4,165.48,165.37,165.4,6819.0,161.8391,161.9174,161.8098,161.8391,6819.0
2023-08-08 14:35:00,165.43,165.43,165.22,165.22,5756.0,161.8685,161.8685,161.663,161.663,5756.0
2023-08-08 14:40:00,165.25,165.29,165.14,165.19,12327.0,161.6923,161.7315,161.5847,161.6336,12327.0
2023-08-08 14:45:00,165.2,165.33,165.18,165.22,11376.0,161.6434,161.7706,161.6238,161.663,11376.0
2023-08-08 14:50:00,165.23,165.36,165.23,165.36,13134.0,161.6728,161.8,161.6728,161.8,13134.0
2023-08-08 14:55:00,165.35,165.69,165.26,165.6,18152.0,161.7902,162.1229,161.7021,162.0348,18152.0
2023-08-08 15:00:00,165.61,165.64,165.5,165.52,7585.0,162.0446,162.0739,161.937,161.9565,7585.0
2023-08-08 15:05:00,165.56,165.67,165.46,165.55,11779.0,161.9957,162.1033,161.8978,161.9859,11779.0
2023-08-08 15:10:00,165.56,165.65,165.5,165.56,6029.0,161.9957,162.0837,161.937,161.9957,6029.0
2023-08-08 15:15:00,165.6,165.62,165.46,165.5,10371.0,162.0348,162.0544,161.8978,161.937,10371.0
2023-08-08 15:20:00,165.48,165.66,165.46,165.66,14180.0,161.9174,162.0935,161.8978,162.0935,14180.0
2023-08-08 15:25:00,165.67,165.79,165.64,165.72,16347.0,162.1033,162.2207,162.0739,162.1522,16347.0
2023-08-08 15:30:00,165.72,165.72,165.48,165.53,13933.0,162.1522,162.1522,161.9174,161.9663,13933.0
2023-08-08 15:35:00,165.52,165.55,165.41,165.55,16282.0,161.9565,161.9859,161.8489,161.9859,16282.0
2023-08-08 15:40:00,165.55,165.82,165.55,165.71,18419.0,161.9859,162.2501,161.9859,162.1424,18419.0
2023-08-08 15:45:00,165.71,165.89,165.71,165.71,29339.0,162.1424,162.3186,162.1424,162.1424,29339.0
2023-08-08 15:50:00,165.73,165.87,165.57,165.71,30537.0,162.162,162.299,162.0054,162.1424,30537.0
2023-08-08 15:55:00,165.71,165.99,165.69,165.85,91090.0,162.1424,162.4164,162.1229,162.2794,91090.0
2023-08-09 09:30:00,165.94,166.29,165.47,165.9,122872.0,162.3675,162.7099,161.9076,162.3283,122872.0
2023-08-09 09:35:00,165.9,165.9,165.31,165.36,19770.0,162.3283,162.3283,161.751,161.8,19770.0
2023-08-09 09:40:00,165.46,165.58,165.17,165.23,12137.0,161.8978,162.0152,161.6141,161.6728,12137.0
2023-08-09 09:45:00,165.23,165.36,165.15,165.29,9213.0,161.6728,161.8,161.5945,161.7315,9213.0
2023-08-09 09:50:00,165.25,165.34,165.04,165.22,11015.0,161.6923,161.7804,161.4869,161.663,11015.0
2023-08-09 09:55:00,165.17,165.44,165.12,165.4,10306.0,161.6141,161.8782,161.5651,161.8391,10306.0
2023-08-09 10:00:00,165.36,165.55,165.36,165.43,9775.0,161.8,161.9859,161.8,161.8685,9775.0
2023-08-09 10:05:00,165.4,165.4,165.14,165.19,27867.0,161.8391,161.8391,161.5847,161.6336,27867.0
2023-08-09 10:10:00,165.16,165.2,164.99,165.09,9495.0,161.6043,161.6434,161.4379,161.5358,9495.0
2023-08-09 10:15:00,165.08,165.21,164.99,165.11,13949.0,161.526,161.6532,161.4379,161.5554,13949.0
2023-08-09 10:20:00,165.09,165.11,164.88,165.09,12188.0,161.5358,161.5554,161.3303,161.5358,12188.0
2023-08-09 10:25:00,165.05,165.27,164.96,165.22,20795.0,161.4966,161.7119,161.4086,161.663,20795.0
2023-08-09 10:30:00,165.22,165.39,165.16,165.27,11806.0,161.663,161.8293,161.6043,161.7119,11806.0
2023-08-09 10:35:00,165.26,165.63,165.21,165.52,11499.0,161.7021,162.0642,161.6532,161.9565,11499.0
2023-08-09 10:40:00,165.51,165.74,165.46,165.54,10919.0,161.9467,162.1718,161.8978,161.9761,10919.0
2023-08-09 10:45:00,165.52,165.64,165.49,165.56,13346.0,161.9565,162.0739,161.9272,161.9957,13346.0
2023-08-09 10:50:00,165.55,165.55,165.29,165.37,9711.0,161.9859,161.9859,161.7315,161.8098,9711.0
2023-08-09 10:55:00,165.35,165.37,165.08,165.31,12793.0,161.7902,161.8098,161.526,161.751,12793.0
2023-08-09 11:00:00,165.34,165.47,165.17,165.46,11133.0,161.7804,161.9076,161.6141,161.8978,11133.0
2023-08-09 11:05:00,165.46,165.48,165.29,165.41,11963.0,161.8978,161.9174,161.7315,161.8489,11963.0
2023-08-09 11:10:00,165.41,165.44,165.05,165.09,7950.0,161.8489,161.8782,161.4966,161.5358,7950.0
2023-08-09 11:15:00,165.06,165.06,164.54,164.61,10429.0,161.5064,161.5064,160.9976,161.0661,10429.0
2023-08-09 11:20:00,164.61,164.61,164.22,164.22,14673.0,161.0661,161.0661,160.6845,160.6845,14673.0
2023-08-09 11:25:00,164.29,164.4,164.11,164.25,15610.0,160.753,160.8606,160.5769,160.7139,15610.0
2023-08-09 11:30:00,164.21,164.37,164.09,164.32,11198.0,160.6747,160.8313,160.5573,160.7824,11198.0
2023-08-09 11:35:00,164.31,164.32,164.16,164.26,8122.0,160.7726,160.7824,160.6258,160.7237,8122.0
2023-08-09 11:40:00,164.25,164.27,164.1,164.25,13232.0,160.7139,160.7334,160.5671,160.7139,13232.0
2023-08-09 11:45:00,164.25,164.31,163.98,163.98,6647.0,160.7139,160.7726,160.4497,160.4497,6647.0
2023-08-09 11:50:00,163.98,164.01,163.74,163.74,12621.0,160.4497,160.479,160.2148,160.2148,12621.0
2023-08-09 11:55:00,163.74,163.78,163.5,163.69,19573.0,160.2148,160.254,159.98,160.1659,19573.0
2023-08-09 12:00:00,163.67,163.88,163.55,163.88,13588.0,160.1464,160.3518,160.0289,160.3518,13588.0
2023-08-09 12:05:00,163.88,164.16,163.83,164.11,9689.0,160.3518,160.6258,160.3029,160.5769,9689.0
2023-08-09 12:10:00,164.12,164.15,163.96,164.08,11811.0,160.5867,160.616,160.4301,160.5475,11811.0
2023-08-09 12:15:00,164.17,164.17,163.96,163.96,4643.0,160.6356,160.6356,160.4301,160.4301,4643.0
2023-08-09 12:20:00,163.92,164.03,163.86,164.02,6870.0,160.391,160.4986,160.3323,160.4888,6870.0
2023-08-09 12:25:00,163.99,164.11,163.99,164.08,6854.0,160.4595,160.5769,160.4595,160.5475,6854.0
2023-08-09 12:30:00,164.05,164.34,163.99,164.33,7772.0,160.5182,160.8019,160.4595,160.7921,7772.0
2023-08-09 12:35:00,164.33,164.35,164.11,164.16,9294.0,160.7921,160.8117,160.5769,160.6258,9294.0
2023-08-09 12:40:00,164.15,164.25,164.08,164.08,6461.0,160.616,160.7139,160.5475,160.5475,6461.0
2023-08-09 12:45:00,164.06,164.39,164.05,164.32,5193.0,160.528,160.8509,160.5182,160.7824,5193.0
2023-08-09 12:50:00,164.34,164.43,164.33,164.39,3801.0,160.8019,160.89,160.7921,160.8509,3801.0
2023-08-09 12:55:00,164.4,164.45,164.32,164.34,5650.0,160.8606,160.9096,160.7824,160.8019,5650.0
2023-08-09 13:00:00,164.32,164.52,164.2,164.52,3422.0,160.7824,160.9781,160.6649,160.9781,3422.0
2023-08-09 13:05:00,164.52,164.72,164.52,164.62,5134.0,160.9781,161.1737,160.9781,161.0759,5134.0
2023-08-09 13:10:00,164.65,164.68,164.58,164.68,6955.0,161.1053,161.1346,161.0368,161.1346,6955.0
2023-08-09 13:15:00,164.68,164.7,164.53,164.67,8675.0,161.1346,161.1542,160.9878,161.1248,8675.0
2023-08-09 13:20:00,164.66,164.7,164.62,164.62,6217.0,161.115,161.1542,161.0759,161.0759,6217.0
2023-08-09 13:25:00,164.62,164.64,164.54,164.55,5158.0,161.0759,161.0955,160.9976,161.0074,5158.0
2023-08-09 13:30:00,164.59,164.73,164.59,164.71,6657.0,161.0465,161.1835,161.0465,161.164,6657.0
2023-08-09 13:35:00,164.71,164.85,164.7,164.82,12539.0,161.164,161.301,161.1542,161.2716,12539.0
2023-08-09 13:40:00,164.82,164.89,164.78,164.86,8328.0,161.2716,161.3401,161.2325,161.3107,8328.0
2023-08-09 13:45:00,164.88,164.88,164.71,164.76,7563.0,161.3303,161.3303,161.164,161.2129,7563.0
2023-08-09 13:50:00,164.76,164.82,164.74,164.74,6228.0,161.2129,161.2716,161.1933,161.1933,6228.0
2023-08-09 13:55:00,164.72,164.83,164.7,164.77,4966.0,161.1737,161.2814,161.1542,161.2227,4966.0
2023-08-09 14:00:00,164.76,164.84,164.68,164.84,4796.0,161.2129,161.2912,161.1346,161.2912,4796.0
2023-08-09 14:05:00,164.85,165.0,164.82,165.0,6254.0,161.301,161.4477,161.2716,161.4477,6254.0
2023-08-09 14:10:00,165.0,165.09,165.0,165.06,6851.0,161.4477,161.5358,161.4477,161.5064,6851.0
2023-08-09 14:15:00,165.06,165.19,165.06,165.17,4657.0,161.5064,161.6336,161.5064,161.6141,4657.0
2023-08-09 14:20:00,165.19,165.28,165.06,165.09,9242.0,161.6336,161.7217,161.5064,161.5358,9242.0
2023-08-09 14:25:00,165.1,165.17,165.06,165.11,8121.0,161.5456,161.6141,161.5064,161.5554,8121.0
2023-08-09 14:30:00,165.12,165.3,165.1,165.1,9056.0,161.5651,161.7413,161.5456,161.5456,9056.0
2023-08-09 14:35:00,165.14,165.21,165.08,165.11,6496.0,161.5847,161.6532,161.526,161.5554,6496.0
2023-08-09 14:40:00,165.09,165.13,165.02,165.03,4193.0,161.5358,161.5749,161.4673,161.4771,4193.0
2023-08-09 14:45:00,165.01,165.01,164.92,164.99,8023.0,161.4575,161.4575,161.3694,161.4379,8023.0
2023-08-09 14:50:00,164.99,164.99,164.8,164.81,6289.0,161.4379,161.4379,161.252,161.2618,6289.0
2023-08-09 14:55:00,164.81,164.93,164.81,164.86,8429.0,161.2618,161.3792,161.2618,161.3107,8429.0
2023-08-09 15:00:00,164.85,164.98,164.84,164.95,7893.0,161.301,161.4282,161.2912,161.3988,7893.0
2023-08-09 15:05:00,164.94,165.0,164.78,164.81,9580.0,161.389,161.4477,161.2325,161.2618,9580.0
2023-08-09 15:10:00,164.8,165.03,164.8,164.96,10672.0,161.252,161.4771,161.252,161.4086,10672.0
2023-08-09 15:15:00,164.96,164.96,164.8,164.9,6063.0,161.4086,161.4086,161.252,161.3499,6063.0
2023-08-09 15:20:00,164.88,165.01,164.86,164.95,11041.0,161.3303,161.4575,161.3107,161.3988,11041.0
2023-08-09 15:25:00,164.94,165.05,164.8,164.83,15269.0,161.389,161.4966,161.252,161.2814,15269.0
2023-08-09 15:30:00,164.8,164.82,164.69,164.81,24239.0,161.252,161.2716,161.1444,161.2618,24239.0
2023-08-09 15:35:00,164.79,164.84,164.64,164.67,17439.0,161.2422,161.2912,161.0955,161.1248,17439.0
2023-08-09 15:40:00,164.69,164.76,164.56,164.61,20828.0,161.1444,161.2129,161.0172,161.0661,20828.0
2023-08-09 15:45:00,164.59,164.59,164.11,164.12,56277.0,161.0465,161.0465,160.5769,160.5867,56277.0
2023-08-09 15:50:00,164.07,164.22,163.83,164.07,69298.0,160.5377,160.6845,160.3029,160.5377,69298.0
2023-08-09 15:55:00,164.05,164.07,163.63,163.82,139676.0,160.5182,160.5377,160.1072,160.2931,139676.0
2023-08-10 09:30:00,164.71,166.22,164.29,166.1,125405.0,161.164,162.6415,160.753,162.524,125405.0
2023-08-10 09:35:00,166.17,166.5,165.95,166.0,28889.0,162.5925,162.9154,162.3773,162.4262,28889.0
2023-08-10 09:40:00,166.05,166.06,165.54,165.84,30674.0,162.4751,162.4849,161.9761,162.2696,30674.0
2023-08-10 09:45:00,165.84,166.25,165.83,166.01,21368.0,162.2696,162.6708,162.2599,162.436,21368.0
2023-08-10 09:50:00,165.97,166.05,165.52,165.63,19051.0,162.3968,162.4751,161.9565,162.0642,19051.0
2023-08-10 09:55:00,165.59,165.8,165.53,165.64,27512.0,162.025,162.2305,161.9663,162.0739,27512.0
2023-08-10 10:00:00,165.72,165.95,165.68,165.86,20932.0,162.1522,162.3773,162.1131,162.2892,20932.0
2023-08-10 10:05:00,165.8,166.0,165.68,165.92,24962.0,162.2305,162.4262,162.1131,162.3479,24962.0
2023-08-10 10:10:00,165.92,165.93,165.7,165.81,11789.0,162.3479,162.3577,162.1327,162.2403,11789.0
2023-08-10 10:15:00,165.81,165.84,165.61,165.74,12223.0,162.2403,162.2696,162.0446,162.1718,12223.0
2023-08-10 10:20:00,165.69,165.79,165.52,165.79,10629.0,162.1229,162.2207,161.9565,162.2207,10629.0
2023-08-10 10:25:00,165.8,165.83,165.51,165.66,12631.0,162.2305,162.2599,161.9467,162.0935,12631.0
2023-08-10 10:30:00,165.67,165.71,165.46,165.56,11158.0,162.1033,162.1424,161.8978,161.9957,11158.0
2023-08-10 10:35:00,165.56,165.59,165.18,165.34,15168.0,161.9957,162.025,161.6238,161.7804,15168.0
2023-08-10 10:40:00,165.33,165.33,164.86,164.87,12916.0,161.7706,161.7706,161.3107,161.3205,12916.0
2023-08-10 10:45:00,164.83,165.17,164.65,165.14,20562.0,161.2814,161.6141,161.1053,161.5847,20562.0
2023-08-10 10:50:00,165.14,165.34,164.95,165.28,17471.0,161.5847,161.7804,161.3988,161.7217,17471.0
2023-08-10 10:55:00,165.23,165.48,165.1,165.47,11660.0,161.6728,161.9174,161.5456,161.9076,11660.0
2023-08-10 11:00:00,165.38,165.39,165.0,165.01,7499.0,161.8195,161.8293,161.4477,161.4575,7499.0
2023-08-10 11:05:00,164.93,165.3,164.86,165.09,12310.0,161.3792,161.7413,161.3107,161.5358,12310.0
2023-08-10 11:10:00,165.12,165.37,165.0,165.34,10189.0,161.5651,161.8098,161.4477,161.7804,10189.0
2023-08-10 11:15:00,165.26,165.26,164.83,165.01,9763.0,161.7021,161.7021,161.2814,161.4575,9763.0
2023-08-10 11:20:00,164.93,165.02,164.73,165.01,9707.0,161.3792,161.4673,161.1835,161.4575,9707.0
2023-08-10 11:25:00,165.05,165.21,165.02,165.13,9701.0,161.4966,161.6532,161.4673,161.5749,9701.0
2023-08-10 11:30:00,165.21,165.21,165.0,165.21,12148.0,161.6532,161.6532,161.4477,161.6532,12148.0
2023-08-10 11:35:00,165.22,165.39,165.14,165.25,12084.0,161.663,161.8293,161.5847,161.6923,12084.0
2023-08-10 11:40:00,165.25,165.25,164.82,164.92,19575.0,161.6923,161.6923,161.2716,161.3694,19575.0
2023-08-10 11:45:00,164.83,164.84,164.52,164.77,73650.0,161.2814,161.2912,160.9781,161.2227,73650.0
2023-08-10 11:50:00,164.75,164.8,164.49,164.71,10974.0,161.2031,161.252,160.9487,161.164,10974.0
2023-08-10 11:55:00,164.71,164.81,164.59,164.77,9864.0,161.164,161.2618,161.0465,161.2227,9864.0
2023-08-10 12:00:00,164.77,164.77,164.46,164.63,8831.0,161.2227,161.2227,160.9193,161.0857,8831.0
2023-08-10 12:05:00,164.66,164.73,164.54,164.58,6751.0,161.115,161.1835,160.9976,161.0368,6751.0
2023-08-10 12:10:00,164.62,164.62,164.35,164.35,33588.0,161.0759,161.0759,160.8117,160.8117,33588.0
2023-08-10 12:15:00,164.32,164.37,164.19,164.25,7227.0,160.7824,160.8313,160.6552,160.7139,7227.0
2023-08-10 12:20:00,164.24,164.37,164.16,164.18,6161.0,160.7041,160.8313,160.6258,160.6454,6161.0
2023-08-10 12:25:00,164.15,164.34,164.0,164.28,8773.0,160.616,160.8019,160.4692,160.7432,8773.0
2023-08-10 12:30:00,164.31,164.34,164.09,164.18,4240.0,160.7726,160.8019,160.5573,160.6454,4240.0
2023-08-10 12:35:00,164.2,164.51,164.01,164.48,8840.0,160.6649,160.9683,160.479,160.9389,8840.0
2023-08-10 12:40:00,164.48,164.48,164.16,164.33,10231.0,160.9389,160.9389,160.6258,160.7921,10231.0
2023-08-10 12:45:00,164.37,164.5,164.3,164.37,7911.0,160.8313,160.9585,160.7628,160.8313,7911.0
2023-08-10 12:50:00,164.37,164.4,163.96,164.05,26924.0,160.8313,160.8606,160.4301,160.5182,26924.0
2023-08-10 12:55:00,164.05,164.05,163.55,163.63,15638.0,160.5182,160.5182,160.0289,160.1072,15638.0
2023-08-10 13:00:00,163.62,163.78,163.56,163.72,8416.0,160.0974,160.254,160.0387,160.1953,8416.0
2023-08-10 13:05:00,163.7,163.83,163.65,163.73,9366.0,160.1757,160.3029,160.1268,160.2051,9366.0
2023-08-10 13:10:00,163.73,163.8,163.58,163.78,9662.0,160.2051,160.2736,160.0583,160.254,9662.0
2023-08-10 13:15:00,163.81,163.85,163.52,163.63,10555.0,160.2833,160.3225,159.9996,160.1072,10555.0
2023-08-10 13:20:00,163.61,163.61,163.42,163.52,6996.0,160.0876,160.0876,159.9017,159.9996,6996.0
2023-08-10 13:25:00,163.55,163.6,163.4,163.46,23586.0,160.0289,160.0779,159.8822,159.9409,23586.0
2023-08-10 13:30:00,163.46,163.46,163.3,163.46,19422.0,159.9409,159.9409,159.7843,159.9409,19422.0
2023-08-10 13:35:00,163.45,163.48,163.24,163.35,11911.0,159.9311,159.9604,159.7256,159.8332,11911.0
2023-08-10 13:40:00,163.35,163.43,163.21,163.29,8064.0,159.8332,159.9115,159.6963,159.7745,8064.0
2023-08-10 13:45:00,163.33,163.52,163.26,163.27,11833.0,159.8137,159.9996,159.7452,159.755,11833.0
2023-08-10 13:50:00,163.3,163.46,163.23,163.27,21042.0,159.7843,159.9409,159.7158,159.755,21042.0
2023-08-10 13:55:00,163.22,163.22,162.73,162.81,28481.0,159.706,159.706,159.2266,159.3049,28481.0
2023-08-10 14:00:00,162.88,162.97,162.72,162.83,11915.0,159.3734,159.4614,159.2168,159.3244,11915.0
2023-08-10 14:05:00,162.87,163.26,162.87,163.14,27597.0,159.3636,159.7452,159.3636,159.6278,27597.0
2023-08-10 14:10:00,163.16,163.36,163.06,163.36,27642.0,159.6473,159.843,159.5495,159.843,27642.0
2023-08-10 14:15:00,163.36,163.49,163.25,163.41,11032.0,159.843,159.9702,159.7354,159.892,11032.0
2023-08-10 14:20:00,163.45,163.68,163.39,163.58,12199.0,159.9311,160.1561,159.8724,160.0583,12199.0
2023-08-10 14:25:00,163.63,163.78,163.52,163.62,11003.0,160.1072,160.254,159.9996,160.0974,11003.0
2023-08-10 14:30:00,163.65,163.81,163.54,163.58,7490.0,160.1268,160.2833,160.0192,160.0583,7490.0
2023-08-10 14:35:00,163.59,163.63,163.32,163.56,10666.0,160.0681,160.1072,159.8039,160.0387,10666.0
2023-08-10 14:40:00,163.62,163.62,163.34,163.55,14272.0,160.0974,160.0974,159.8235,160.0289,14272.0
2023-08-10 14:45:00,163.58,163.83,163.42,163.82,11944.0,160.0583,160.3029,159.9017,160.2931,11944.0
2023-08-10 14:50:00,163.78,164.0,163.78,163.89,8041.0,160.254,160.4692,160.254,160.3616,8041.0
2023-08-10 14:55:00,163.97,164.13,163.87,164.0,8773.0,160.4399,160.5965,160.342,160.4692,8773.0
2023-08-10 15:00:00,164.0,164.0,163.72,163.92,8918.0,160.4692,160.4692,160.1953,160.391,8918.0
2023-08-10 15:05:00,163.9,163.95,163.66,163.73,33088.0,160.3714,160.4203,160.1366,160.2051,33088.0
2023-08-10 15:10:00,163.77,163.86,163.69,163.79,18065.0,160.2442,160.3323,160.1659,160.2638,18065.0
2023-08-10 15:15:00,163.86,163.94,163.79,163.89,13656.0,160.3323,160.4105,160.2638,160.3616,13656.0
2023-08-10 15:20:00,163.89,163.91,163.63,163.64,14500.0,160.3616,160.3812,160.1072,160.117,14500.0
2023-08-10 15:25:00,163.61,163.65,163.37,163.43,25871.0,160.0876,160.1268,159.8528,159.9115,25871.0
2023-08-10 15:30:00,163.42,163.42,163.22,163.26,14714.0,159.9017,159.9017,159.706,159.7452,14714.0
2023-08-10 15:35:00,163.25,163.29,163.15,163.21,15823.0,159.7354,159.7745,159.6375,159.6963,15823.0
2023-08-10 15:40:00,163.2,163.28,162.95,162.95,35273.0,159.6865,159.7648,159.4419,159.4419,35273.0
2023-08-10 15:45:00,162.93,163.4,162.9,163.31,23472.0,159.4223,159.8822,159.3929,159.7941,23472.0
2023-08-10 15:50:00,163.28,163.51,163.21,163.47,35275.0,159.7648,159.9898,159.6963,159.9507,35275.0
2023-08-10 15:55:00,163.43,163.62,163.29,163.54,101159.0,159.9115,160.0974,159.7745,160.0192,101159.0
2023-08-11 09:30:00,162.67,163.14,162.6,163.0,36029.0,159.1679,159.6278,159.0994,159.4908,36029.0
2023-08-11 09:35:00,163.0,163.51,163.0,163.37,13339.0,159.4908,159.9898,159.4908,159.8528,13339.0
2023-08-11 09:40:00,163.35,163.84,163.25,163.79,19248.0,159.8332,160.3127,159.7354,160.2638,19248.0
2023-08-11 09:45:00,163.73,163.9,163.52,163.76,10065.0,160.2051,160.3714,159.9996,160.2344,10065.0
2023-08-11 09:50:00,163.82,163.84,163.36,163.52,19629.0,160.2931,160.3127,159.843,159.9996,19629.0
2023-08-11 09:55:00,163.53,163.73,163.41,163.6,11625.0,160.0094,160.2051,159.892,160.0779,11625.0
2023-08-11 10:00:00,163.72,164.15,163.63,164.04,19908.0,160.1953,160.616,160.1072,160.5084,19908.0
2023-08-11 10:05:00,164.09,164.26,164.01,164.13,13767.0,160.5573,160.7237,160.479,160.5965,13767.0
2023-08-11 10:10:00,164.12,164.23,163.9,164.11,15900.0,160.5867,160.6943,160.3714,160.5769,15900.0
2023-08-11 10:15:00,164.14,164.35,164.1,164.22,13891.0,160.6062,160.8117,160.5671,160.6845,13891.0
2023-08-11 10:20:00,164.26,164.59,164.26,164.46,12898.0,160.7237,161.0465,160.7237,160.9193,12898.0
2023-08-11 10:25:00,164.52,164.61,164.41,164.49,21450.0,160.9781,161.0661,160.8704,160.9487,21450.0
2023-08-11 10:30:00,164.52,164.79,164.52,164.65,14012.0,160.9781,161.2422,160.9781,161.1053,14012.0
2023-08-11 10:35:00,164.66,165.31,164.63,165.28,19623.0,161.115,161.751,161.0857,161.7217,19623.0
2023-08-11 10:40:00,165.31,165.42,165.01,165.07,15863.0,161.751,161.8587,161.4575,161.5162,15863.0
2023-08-11 10:45:00,165.12,165.24,165.07,165.2,15012.0,161.5651,161.6826,161.5162,161.6434,15012.0
2023-08-11 10:50:00,165.23,165.23,164.93,164.95,12446.0,161.6728,161.6728,161.3792,161.3988,12446.0
2023-08-11 10:55:00,164.95,165.15,164.81,164.81,9269.0,161.3988,161.5945,161.2618,161.2618,9269.0
2023-08-11 11:00:00,164.81,164.92,164.74,164.84,15246.0,161.2618,161.3694,161.1933,161.2912,15246.0
2023-08-11 11:05:00,164.84,164.9,164.6,164.74,17623.0,161.2912,161.3499,161.0563,161.1933,17623.0
2023-08-11 11:10:00,164.74,164.74,164.56,164.65,13290.0,161.1933,161.1933,161.0172,161.1053,13290.0
2023-08-11 11:15:00,164.66,164.8,164.55,164.74,6885.0,161.115,161.252,161.0074,161.1933,6885.0
2023-08-11 11:20:00,164.74,164.84,164.62,164.63,5051.0,161.1933,161.2912,161.0759,161.0857,5051.0
2023-08-11 11:25:00,164.62,164.64,164.49,164.58,9342.0,161.0759,161.0955,160.9487,161.0368,9342.0
2023-08-11 11:30:00,164.56,164.76,164.56,164.71,10972.0,161.0172,161.2129,161.0172,161.164,10972.0
2023-08-11 11:35:00,164.71,164.88,164.69,164.69,11702.0,161.164,161.3303,161.1444,161.1444,11702.0
2023-08-11 11:40:00,164.7,164.88,164.65,164.85,8395.0,161.1542,161.3303,161.1053,161.301,8395.0
2023-08-11 11:45:00,164.85,164.91,164.73,164.74,12316.0,161.301,161.3597,161.1835,161.1933,12316.0
2023-08-11 11:50:00,164.77,164.88,164.76,164.82,5010.0,161.2227,161.3303,161.2129,161.2716,5010.0
2023-08-11 11:55:00,164.84,165.1,164.78,165.08,13209.0,161.2912,161.5456,161.2325,161.526,13209.0
2023-08-11 12:00:00,165.05,165.1,164.95,165.02,9587.0,161.4966,161.5456,161.3988,161.4673,9587.0
2023-08-11 12:05:00,165.04,165.17,164.89,164.89,14770.0,161.4869,161.6141,161.3401,161.3401,14770.0
2023-08-11 12:10:00,164.94,165.0,164.83,165.0,8793.0,161.389,161.4477,161.2814,161.4477,8793.0
2023-08-11 12:15:00,165.0,165.15,164.99,165.12,8101.0,161.4477,161.5945,161.4379,161.5651,8101.0
2023-08-11 12:20:00,165.07,165.07,164.94,164.95,6281.0,161.5162,161.5162,161.389,161.3988,6281.0
2023-08-11 12:25:00,164.91,164.91,164.63,164.83,8360.0,161.3597,161.3597,161.0857,161.2814,8360.0
2023-08-11 12:30:00,164.85,164.97,164.82,164.88,9609.0,161.301,161.4184,161.2716,161.3303,9609.0
2023-08-11 12:35:00,164.88,164.88,164.65,164.65,10186.0,161.3303,161.3303,161.1053,161.1053,10186.0
2023-08-11 12:40:00,164.65,164.71,164.54,164.59,5728.0,161.1053,161.164,160.9976,161.0465,5728.0
2023-08-11 12:45:00,164.58,164.63,164.46,164.56,7154.0,161.0368,161.0857,160.9193,161.0172,7154.0
2023-08-11 12:50:00,164.56,164.75,164.51,164.69,9554.0,161.0172,161.2031,160.9683,161.1444,9554.0
2023-08-11 12:55:00,164.74,164.78,164.62,164.68,5636.0,161.1933,161.2325,161.0759,161.1346,5636.0
2023-08-11 13:00:00,164.69,164.89,164.69,164.79,15318.0,161.1444,161.3401,161.1444,161.2422,15318.0
2023-08-11 13:05:00,164.77,164.77,164.64,164.75,7322.0,161.2227,161.2227,161.0955,161.2031,7322.0
2023-08-11 13:10:00,164.79,164.9,164.79,164.88,7372.0,161.2422,161.3499,161.2422,161.3303,7372.0
2023-08-11 13:15:00,164.88,164.93,164.83,164.88,12649.0,161.3303,161.3792,161.2814,161.3303,12649.0
2023-08-11 13:20:00,164.92,165.0,164.87,164.89,7414.0,161.3694,161.4477,161.3205,161.3401,7414.0
2023-08-11 13:25:00,164.86,165.02,164.86,165.01,8079.0,161.3107,161.4673,161.3107,161.4575,8079.0
2023-08-11 13:30:00,164.99,165.01,164.79,164.83,8744.0,161.4379,161.4575,161.2422,161.2814,8744.0
2023-08-11 13:35:00,164.8,164.84,164.68,164.78,10238.0,161.252,161.2912,161.1346,161.2325,10238.0
2023-08-11 13:40:00,164.8,164.9,164.79,164.83,12821.0,161.252,161.3499,161.2422,161.2814,12821.0
2023-08-11 13:45:00,164.85,164.85,164.64,164.69,8163.0,161.301,161.301,161.0955,161.1444,8163.0
2023-08-11 13:50:00,164.66,164.72,164.54,164.61,6340.0,161.115,161.1737,160.9976,161.0661,6340.0
2023-08-11 13:55:00,164.6,164.72,164.51,164.72,25414.0,161.0563,161.1737,160.9683,161.1737,25414.0
2023-08-11 14:00:00,164.72,164.86,164.69,164.8,7251.0,161.1737,161.3107,161.1444,161.252,7251.0
2023-08-11 14:05:00,164.86,165.03,164.86,164.95,7793.0,161.3107,161.4771,161.3107,161.3988,7793.0
2023-08-11 14:10:00,164.94,164.99,164.86,164.99,8806.0,161.389,161.4379,161.3107,161.4379,8806.0
2023-08-11 14:15:00,164.98,165.09,164.94,165.06,10374.0,161.4282,161.5358,161.389,161.5064,10374.0
2023-08-11 14:20:00,165.09,165.19,164.94,165.19,12794.0,161.5358,161.6336,161.389,161.6336,12794.0
2023-08-11 14:25:00,165.18,165.46,165.18,165.37,24336.0,161.6238,161.8978,161.6238,161.8098,24336.0
2023-08-11 14:30:00,165.43,165.5,165.27,165.38,13908.0,161.8685,161.937,161.7119,161.8195,13908.0
2023-08-11 14:35:00,165.4,165.41,165.31,165.4,9111.0,161.8391,161.8489,161.751,161.8391,9111.0
2023-08-11 14:40:00,165.43,165.45,165.26,165.34,4516.0,161.8685,161.888,161.7021,161.7804,4516.0
2023-08-11 14:45:00,165.32,165.5,165.31,165.5,10472.0,161.7608,161.937,161.751,161.937,10472.0
2023-08-11 14:50:00,165.52,165.61,165.45,165.55,20141.0,161.9565,162.0446,161.888,161.9859,20141.0
2023-08-11 14:55:00,165.57,165.68,165.52,165.67,12819.0,162.0054,162.1131,161.9565,162.1033,12819.0
2023-08-11 15:00:00,165.67,165.67,165.45,165.62,21536.0,162.1033,162.1033,161.888,162.0544,21536.0
2023-08-11 15:05:00,165.61,165.63,165.4,165.4,8621.0,162.0446,162.0642,161.8391,161.8391,8621.0
2023-08-11 15:10:00,165.38,165.38,165.18,165.29,16666.0,161.8195,161.8195,161.6238,161.7315,16666.0
2023-08-11 15:15:00,165.31,165.53,165.24,165.5,11170.0,161.751,161.9663,161.6826,161.937,11170.0
2023-08-11 15:20:00,165.54,165.56,165.4,165.54,12874.0,161.9761,161.9957,161.8391,161.9761,12874.0
2023-08-11 15:25:00,165.55,165.6,165.51,165.53,9822.0,161.9859,162.0348,161.9467,161.9663,9822.0
2023-08-11 15:30:00,165.5,165.71,165.46,165.71,13337.0,161.937,162.1424,161.8978,162.1424,13337.0
2023-08-11 15:35:00,165.75,165.78,165.48,165.53,12996.0,162.1816,162.2109,161.9174,161.9663,12996.0
2023-08-11 15:40:00,165.5,165.6,165.38,165.48,14763.0,161.937,162.0348,161.8195,161.9174,14763.0
2023-08-11 15:45:00,165.48,165.5,165.3,165.3,16285.0,161.9174,161.937,161.7413,161.7413,16285.0
2023-08-11 15:50:00,165.25,165.46,165.04,165.23,36061.0,161.6923,161.8978,161.4869,161.6728,36061.0
2023-08-11 15:55:00,165.22,165.32,165.04,165.32,109084.0,161.663,161.7608,161.4869,161.7608,109084.0
2023-08-14 09:30:00,164.33,164.74,164.26,164.29,37282.0,160.7921,161.1933,160.7237,160.753,37282.0
2023-08-14 09:35:00,164.33,164.42,164.08,164.28,14086.0,160.7921,160.8802,160.5475,160.7432,14086.0
2023-08-14 09:40:00,164.36,164.42,164.17,164.28,15935.0,160.8215,160.8802,160.6356,160.7432,15935.0
2023-08-14 09:45:00,164.25,164.27,163.77,163.95,36008.0,160.7139,160.7334,160.2442,160.4203,36008.0
2023-08-14 09:50:00,163.97,164.19,163.93,164.13,16752.0,160.4399,160.6552,160.4008,160.5965,16752.0
2023-08-14 09:55:00,164.13,164.31,164.03,164.29,10322.0,160.5965,160.7726,160.4986,160.753,10322.0
2023-08-14 10:00:00,164.25,164.51,164.21,164.46,11638.0,160.7139,160.9683,160.6747,160.9193,11638.0
2023-08-14 10:05:00,164.44,164.59,164.38,164.53,16817.0,160.8998,161.0465,160.8411,160.9878,16817.0
2023-08-14 10:10:00,164.51,164.78,164.51,164.69,14833.0,160.9683,161.2325,160.9683,161.1444,14833.0
2023-08-14 10:15:00,164.71,164.79,164.63,164.79,7923.0,161.164,161.2422,161.0857,161.2422,7923.0
2023-08-14 10:20:00,164.81,164.89,164.72,164.88,19787.0,161.2618,161.3401,161.1737,161.3303,19787.0
2023-08-14 10:25:00,164.84,165.15,164.84,165.1,13743.0,161.2912,161.5945,161.2912,161.5456,13743.0
2023-08-14 10:30:00,165.1,165.29,165.01,165.29,14963.0,161.5456,161.7315,161.4575,161.7315,14963.0
2023-08-14 10:35:00,165.29,165.3,165.06,165.26,23323.0,161.7315,161.7413,161.5064,161.7021,23323.0
2023-08-14 10:40:00,165.24,165.5,165.23,165.48,27574.0,161.6826,161.937,161.6728,161.9174,27574.0
2023-08-14 10:45:00,165.49,165.79,165.49,165.75,11792.0,161.9272,162.2207,161.9272,162.1816,11792.0
2023-08-14 10:50:00,165.76,166.01,165.69,166.0,21444.0,162.1914,162.436,162.1229,162.4262,21444.0
2023-08-14 10:55:00,166.0,166.02,165.74,165.83,14539.0,162.4262,162.4458,162.1718,162.2599,14539.0
2023-08-14 11:00:00,165.8,165.85,165.62,165.68,13659.0,162.2305,162.2794,162.0544,162.1131,13659.0
2023-08-14 11:05:00,165.62,165.77,165.5,165.71,8466.0,162.0544,162.2011,161.937,162.1424,8466.0
2023-08-14 11:10:00,165.72,165.82,165.63,165.68,7328.0,162.1522,162.2501,162.0642,162.1131,7328.0
2023-08-14 11:15:00,165.66,165.82,165.65,165.8,8750.0,162.0935,162.2501,162.0837,162.2305,8750.0
2023-08-14 11:20:00,165.83,165.93,165.82,165.93,9047.0,162.2599,162.3577,162.2501,162.3577,9047.0
2023-08-14 11:25:00,165.96,166.0,165.89,165.9,7494.0,162.3871,162.4262,162.3186,162.3283,7494.0
2023-08-14 11:30:00,165.93,165.94,165.68,165.7,6237.0,162.3577,162.3675,162.1131,162.1327,6237.0
2023-08-14 11:35:00,165.7,165.79,165.65,165.78,7199.0,162.1327,162.2207,162.0837,162.2109,7199.0
2023-08-14 11:40:00,165.8,165.91,165.78,165.87,14229.0,162.2305,162.3381,162.2109,162.299,14229.0
2023-08-14 11:45:00,165.88,166.11,165.86,166.11,15611.0,162.3088,162.5338,162.2892,162.5338,15611.0
2023-08-14 11:50:00,166.12,166.21,166.07,166.08,9463.0,162.5436,162.6317,162.4947,162.5045,9463.0
2023-08-14 11:55:00,166.05,166.09,165.82,165.84,11335.0,162.4751,162.5143,162.2501,162.2696,11335.0
2023-08-14 12:00:00,165.87,165.89,165.73,165.87,4579.0,162.299,162.3186,162.162,162.299,4579.0
2023-08-14 12:05:00,165.81,165.96,165.78,165.88,3104.0,162.2403,162.3871,162.2109,162.3088,3104.0
2023-08-14 12:10:00,165.89,165.98,165.81,165.93,21359.0,162.3186,162.4066,162.2403,162.3577,21359.0
2023-08-14 12:15:00,165.9,166.05,165.74,166.05,8019.0,162.3283,162.4751,162.1718,162.4751,8019.0
2023-08-14 12:20:00,166.02,166.12,165.97,166.05,9249.0,162.4458,162.5436,162.3968,162.4751,9249.0
2023-08-14 12:25:00,166.03,166.05,165.99,166.0,4634.0,162.4555,162.4751,162.4164,162.4262,4634.0
2023-08-14 12:30:00,166.04,166.08,165.93,165.96,6987.0,162.4653,162.5045,162.3577,162.3871,6987.0
2023-08-14 12:35:00,165.93,165.96,165.87,165.92,3837.0,162.3577,162.3871,162.299,162.3479,3837.0
2023-08-14 12:40:00,165.95,166.12,165.95,166.11,7065.0,162.3773,162.5436,162.3773,162.5338,7065.0
2023-08-14 12:45:00,166.12,166.21,166.11,166.17,7228.0,162.5436,162.6317,162.5338,162.5925,7228.0
2023-08-14 12:50:00,166.19,166.25,166.17,166.22,5081.0,162.6121,162.6708,162.5925,162.6415,5081.0
2023-08-14 12:55:00,166.2,166.3,166.1,166.27,9800.0,162.6219,162.7197,162.524,162.6904,9800.0
2023-08-14 13:00:00,166.27,166.32,166.26,166.32,5409.0,162.6904,162.7393,162.6806,162.7393,5409.0
2023-08-14 13:05:00,166.31,166.4,166.29,166.39,6663.0,162.7295,162.8176,162.7099,162.8078,6663.0
2023-08-14 13:10:00,166.39,166.48,166.31,166.47,12856.0,162.8078,162.8959,162.7295,162.8861,12856.0
2023-08-14 13:15:00,166.48,166.49,166.34,166.35,6697.0,162.8959,162.9056,162.7589,162.7687,6697.0
2023-08-14 13:20:00,166.35,166.39,166.24,166.27,15218.0,162.7687,162.8078,162.661,162.6904,15218.0
2023-08-14 13:25:00,166.26,166.33,166.18,166.33,12908.0,162.6806,162.7491,162.6023,162.7491,12908.0
2023-08-14 13:30:00,166.33,166.4,166.23,166.25,7491.0,162.7491,162.8176,162.6512,162.6708,7491.0
2023-08-14 13:35:00,166.24,166.27,166.18,166.18,11004.0,162.661,162.6904,162.6023,162.6023,11004.0
2023-08-14 13:40:00,166.16,166.21,166.12,166.21,7997.0,162.5827,162.6317,162.5436,162.6317,7997.0
2023-08-14 13:45:00,166.21,166.3,166.16,166.25,14678.0,162.6317,162.7197,162.5827,162.6708,14678.0
2023-08-14 13:50:00,166.27,166.27,166.02,166.13,7105.0,162.6904,162.6904,162.4458,162.5534,7105.0
2023-08-14 13:55:00,166.16,166.16,166.05,166.14,4341.0,162.5827,162.5827,162.4751,162.5632,4341.0
2023-08-14 14:00:00,166.15,166.15,165.85,165.89,6052.0,162.573,162.573,162.2794,162.3186,6052.0
2023-08-14 14:05:00,165.89,166.02,165.86,165.9,4774.0,162.3186,162.4458,162.2892,162.3283,4774.0
2023-08-14 14:10:00,165.89,166.02,165.79,166.0,10124.0,162.3186,162.4458,162.2207,162.4262,10124.0
2023-08-14 14:15:00,165.97,165.97,165.88,165.93,6446.0,162.3968,162.3968,162.3088,162.3577,6446.0
2023-08-14 14:20:00,165.91,165.98,165.87,165.87,17387.0,162.3381,162.4066,162.299,162.299,17387.0
2023-08-14 14:25:00,165.87,166.06,165.8,166.04,13000.0,162.299,162.4849,162.2305,162.4653,13000.0
2023-08-14 14:30:00,166.03,166.03,165.75,165.96,4883.0,162.4555,162.4555,162.1816,162.3871,4883.0
2023-08-14 14:35:00,166.0,166.04,165.92,165.98,6078.0,162.4262,162.4653,162.3479,162.4066,6078.0
2023-08-14 14:40:00,165.98,166.03,165.84,165.85,5598.0,162.4066,162.4555,162.2696,162.2794,5598.0
2023-08-14 14:45:00,165.88,165.94,165.81,165.94,4256.0,162.3088,162.3675,162.2403,162.3675,4256.0
2023-08-14 14:50:00,165.92,165.92,165.75,165.77,16130.0,162.3479,162.3479,162.1816,162.2011,16130.0
2023-08-14 14:55:00,165.74,165.85,165.7,165.84,7355.0,162.1718,162.2794,162.1327,162.2696,7355.0
2023-08-14 15:00:00,165.84,165.85,165.77,165.79,6682.0,162.2696,162.2794,162.2011,162.2207,6682.0
2023-08-14 15:05:00,165.82,165.86,165.69,165.72,5879.0,162.2501,162.2892,162.1229,162.1522,5879.0
2023-08-14 15:10:00,165.69,165.76,165.66,165.75,5188.0,162.1229,162.1914,162.0935,162.1816,5188.0
2023-08-14 15:15:00,165.76,165.78,165.68,165.77,8212.0,162.1914,162.2109,162.1131,162.2011,8212.0
2023-08-14 15:20:00,165.78,165.94,165.77,165.87,18221.0,162.2109,162.3675,162.2011,162.299,18221.0
2023-08-14 15:25:00,165.87,165.89,165.63,165.69,9307.0,162.299,162.3186,162.0642,162.1229,9307.0
2023-08-14 15:30:00,165.69,165.7,165.56,165.59,16210.0,162.1229,162.1327,161.9957,162.025,16210.0
2023-08-14 15:35:00,165.61,165.7,165.61,165.7,7722.0,162.0446,162.1327,162.0446,162.1327,7722.0
2023-08-14 15:40:00,165.7,165.98,165.68,165.95,11123.0,162.1327,162.4066,162.1131,162.3773,11123.0
2023-08-14 15:45:00,165.99,166.01,165.8,165.84,13538.0,162.4164,162.436,162.2305,162.2696,13538.0
2023-08-14 15:50:00,165.85,165.93,165.72,165.87,25111.0,162.2794,162.3577,162.1522,162.299,25111.0
2023-08-14 15:55:00,165.89,166.15,165.88,166.15,80849.0,162.3186,162.573,162.3088,162.573,80849.0
2023-08-15 09:30:00,164.39,164.82,163.71,164.16,59673.0,160.8509,161.2716,160.1855,160.6258,59673.0
2023-08-15 09:35:00,164.15,164.15,163.53,163.87,26383.0,160.616,160.616,160.0094,160.342,26383.0
2023-08-15 09:40:00,163.81,164.03,163.64,163.69,35265.0,160.2833,160.4986,160.117,160.1659,35265.0
2023-08-15 09:45:00,163.68,163.74,163.5,163.6,25600.0,160.1561,160.2148,159.98,160.0779,25600.0
2023-08-15 09:50:00,163.63,164.1,163.61,163.87,22162.0,160.1072,160.5671,160.0876,160.342,22162.0
2023-08-15 09:55:00,163.86,164.03,163.6,163.9,10891.0,160.3323,160.4986,160.0779,160.3714,10891.0
2023-08-15 10:00:00,163.9,164.08,163.63,163.84,19609.0,160.3714,160.5475,160.1072,160.3127,19609.0
2023-08-15 10:05:00,163.76,163.81,163.08,163.15,27330.0,160.2344,160.2833,159.5691,159.6375,27330.0
2023-08-15 10:10:00,163.17,163.33,163.07,163.11,12973.0,159.6571,159.8137,159.5593,159.5984,12973.0
2023-08-15 10:15:00,163.13,163.27,163.02,163.08,12973.0,159.618,159.755,159.5103,159.5691,12973.0
2023-08-15 10:20:00,163.04,163.22,163.0,163.09,18270.0,159.5299,159.706,159.4908,159.5788,18270.0
2023-08-15 10:25:00,163.09,163.24,162.81,162.9,42901.0,159.5788,159.7256,159.3049,159.3929,42901.0
2023-08-15 10:30:00,162.87,163.01,162.77,162.88,17205.0,159.3636,159.5006,159.2657,159.3734,17205.0
2023-08-15 10:35:00,162.88,162.89,162.62,162.89,16440.0,159.3734,159.3831,159.119,159.3831,16440.0
2023-08-15 10:40:00,162.88,162.99,162.79,162.91,11267.0,159.3734,159.481,159.2853,159.4027,11267.0
2023-08-15 10:45:00,162.85,162.92,162.53,162.57,14824.0,159.344,159.4125,159.0309,159.07,14824.0
2023-08-15 10:50:00,162.6,162.68,162.35,162.37,13044.0,159.0994,159.1777,158.8548,158.8743,13044.0
2023-08-15 10:55:00,162.36,162.5,162.29,162.43,14002.0,158.8646,159.0015,158.7961,158.9331,14002.0
2023-08-15 11:00:00,162.41,162.72,162.37,162.72,14513.0,158.9135,159.2168,158.8743,159.2168,14513.0
2023-08-15 11:05:00,162.71,162.82,162.55,162.65,22393.0,159.207,159.3147,159.0505,159.1483,22393.0
2023-08-15 11:10:00,162.65,162.81,162.63,162.72,13962.0,159.1483,159.3049,159.1287,159.2168,13962.0
2023-08-15 11:15:00,162.75,162.76,162.43,162.53,10522.0,159.2462,159.2559,158.9331,159.0309,10522.0
2023-08-15 11:20:00,162.53,162.53,162.32,162.41,8994.0,159.0309,159.0309,158.8254,158.9135,8994.0
2023-08-15 11:25:00,162.39,162.44,162.2,162.43,11378.0,158.8939,158.9428,158.708,158.9331,11378.0
2023-08-15 11:30:00,162.43,162.58,162.42,162.58,11412.0,158.9331,159.0798,158.9233,159.0798,11412.0
2023-08-15 11:35:00,162.56,162.7,162.52,162.69,8280.0,159.0603,159.1972,159.0211,159.1875,8280.0
2023-08-15 11:40:00,162.71,162.75,162.55,162.63,23821.0,159.207,159.2462,159.0505,159.1287,23821.0
2023-08-15 11:45:00,162.57,162.72,162.53,162.69,7210.0,159.07,159.2168,159.0309,159.1875,7210.0
2023-08-15 11:50:00,162.71,162.9,162.65,162.82,11461.0,159.207,159.3929,159.1483,159.3147,11461.0
2023-08-15 11:55:00,162.81,162.97,162.75,162.91,14250.0,159.3049,159.4614,159.2462,159.4027,14250.0
2023-08-15 12:00:00,162.92,162.95,162.61,162.65,7267.0,159.4125,159.4419,159.1092,159.1483,7267.0
2023-08-15 12:05:00,162.64,162.66,162.31,162.35,9254.0,159.1385,159.1581,158.8156,158.8548,9254.0
2023-08-15 12:10:00,162.3,162.3,162.14,162.22,12368.0,158.8058,158.8058,158.6493,158.7276,12368.0
2023-08-15 12:15:00,162.18,162.41,162.14,162.38,8693.0,158.6884,158.9135,158.6493,158.8841,8693.0
2023-08-15 12:20:00,162.34,162.41,162.27,162.34,6661.0,158.845,158.9135,158.7765,158.845,6661.0
2023-08-15 12:25:00,162.34,162.34,162.21,162.3,10227.0,158.845,158.845,158.7178,158.8058,10227.0
2023-08-15 12:30:00,162.29,162.29,162.18,162.28,5519.0,158.7961,158.7961,158.6884,158.7863,5519.0
2023-08-15 12:35:00,162.28,162.42,162.24,162.3,6656.0,158.7863,158.9233,158.7471,158.8058,6656.0
2023-08-15 12:40:00,162.3,162.38,162.29,162.3,7743.0,158.8058,158.8841,158.7961,158.8058,7743.0
2023-08-15 12:45:00,162.31,162.35,162.12,162.17,7162.0,158.8156,158.8548,158.6297,158.6786,7162.0
2023-08-15 12:50:00,162.19,162.24,162.15,162.17,8469.0,158.6982,158.7471,158.6591,158.6786,8469.0
2023-08-15 12:55:00,162.17,162.25,162.08,162.09,12836.0,158.6786,158.7569,158.5906,158.6004,12836.0
2023-08-15 13:00:00,162.1,162.14,161.97,162.08,9313.0,158.6102,158.6493,158.483,158.5906,9313.0
2023-08-15 13:05:00,162.08,162.08,161.95,162.0,7432.0,158.5906,158.5906,158.4634,158.5123,7432.0
2023-08-15 13:10:00,162.01,162.33,162.0,162.31,15479.0,158.5221,158.8352,158.5123,158.8156,15479.0
2023-08-15 13:15:00,162.28,162.34,162.21,162.32,5692.0,158.7863,158.845,158.7178,158.8254,5692.0
2023-08-15 13:20:00,162.25,162.5,162.25,162.48,8713.0,158.7569,159.0015,158.7569,158.982,8713.0
2023-08-15 13:25:00,162.47,162.57,162.4,162.42,5435.0,158.9722,159.07,158.9037,158.9233,5435.0
2023-08-15 13:30:00,162.4,162.45,162.37,162.41,7153.0,158.9037,158.9526,158.8743,158.9135,7153.0
2023-08-15 13:35:00,162.43,162.49,162.37,162.45,11277.0,158.9331,158.9918,158.8743,158.9526,11277.0
2023-08-15 13:40:00,162.46,162.49,162.35,162.46,8010.0,158.9624,158.9918,158.8548,158.9624,8010.0
2023-08-15 13:45:00,162.44,162.52,162.15,162.15,11129.0,158.9428,159.0211,158.6591,158.6591,11129.0
2023-08-15 13:50:00,162.12,162.31,162.12,162.21,14945.0,158.6297,158.8156,158.6297,158.7178,14945.0
2023-08-15 13:55:00,162.18,162.18,162.06,162.12,7274.0,158.6884,158.6884,158.571,158.6297,7274.0
2023-08-15 14:00:00,162.11,162.13,162.04,162.13,7336.0,158.6199,158.6395,158.5514,158.6395,7336.0
2023-08-15 14:05:00,162.1,162.32,162.1,162.3,6642.0,158.6102,158.8254,158.6102,158.8058,6642.0
2023-08-15 14:10:00,162.3,162.37,162.26,162.3,6105.0,158.8058,158.8743,158.7667,158.8058,6105.0
2023-08-15 14:15:00,162.31,162.33,162.2,162.22,5744.0,158.8156,158.8352,158.708,158.7276,5744.0
2023-08-15 14:20:00,162.23,162.31,162.12,162.16,13478.0,158.7374,158.8156,158.6297,158.6689,13478.0
2023-08-15 14:25:00,162.16,162.22,162.16,162.22,8826.0,158.6689,158.7276,158.6689,158.7276,8826.0
2023-08-15 14:30:00,162.23,162.41,162.22,162.3,15280.0,158.7374,158.9135,158.7276,158.8058,15280.0
2023-08-15 14:35:00,162.3,162.45,162.3,162.42,10680.0,158.8058,158.9526,158.8058,158.9233,10680.0
2023-08-15 14:40:00,162.42,162.45,162.37,162.42,7151.0,158.9233,158.9526,158.8743,158.9233,7151.0
2023-08-15 14:45:00,162.44,162.53,162.38,162.39,8643.0,158.9428,159.0309,158.8841,158.8939,8643.0
2023-08-15 14:50:00,162.37,162.51,162.37,162.47,11560.0,158.8743,159.0113,158.8743,158.9722,11560.0
2023-08-15 14:55:00,162.48,162.53,162.41,162.49,10248.0,158.982,159.0309,158.9135,158.9918,10248.0
2023-08-15 15:00:00,162.49,162.49,162.32,162.37,22006.0,158.9918,158.9918,158.8254,158.8743,22006.0
2023-08-15 15:05:00,162.37,162.48,162.37,162.43,13191.0,158.8743,158.982,158.8743,158.9331,13191.0
2023-08-15 15:10:00,162.44,162.49,162.3,162.41,14919.0,158.9428,158.9918,158.8058,158.9135,14919.0
2023-08-15 15:15:00,162.41,162.52,162.35,162.5,11696.0,158.9135,159.0211,158.8548,159.0015,11696.0
2023-08-15 15:20:00,162.48,162.48,162.25,162.3,14329.0,158.982,158.982,158.7569,158.8058,14329.0
2023-08-15 15:25:00,162.3,162.34,161.93,161.93,17190.0,158.8058,158.845,158.4438,158.4438,17190.0
2023-08-15 15:30:00,161.88,162.01,161.78,161.95,20998.0,158.3949,158.5221,158.297,158.4634,20998.0
2023-08-15 15:35:00,161.91,162.05,161.89,161.91,17012.0,158.4242,158.5612,158.4047,158.4242,17012.0
2023-08-15 15:40:00,161.89,161.93,161.79,161.82,23564.0,158.4047,158.4438,158.3068,158.3362,23564.0
2023-08-15 15:45:00,161.82,161.98,161.7,161.88,33811.0,158.3362,158.4927,158.2188,158.3949,33811.0
2023-08-15 15:50:00,161.85,162.23,161.8,162.16,65496.0,158.3655,158.7374,158.3166,158.6689,65496.0
2023-08-15 15:55:00,162.16,162.31,161.83,161.93,169335.0,158.6689,158.8156,158.346,158.4438,169335.0
2023-08-16 09:30:00,161.27,161.95,161.0,161.95,39838.0,157.798,158.4634,157.5338,158.4634,39838.0
2023-08-16 09:35:00,162.05,162.44,161.91,162.29,20357.0,158.5612,158.9428,158.4242,158.7961,20357.0
2023-08-16 09:40:00,162.33,162.46,162.23,162.33,14309.0,158.8352,158.9624,158.7374,158.8352,14309.0
2023-08-16 09:45:00,162.33,162.84,162.33,162.81,23014.0,158.8352,159.3342,158.8352,159.3049,23014.0
2023-08-16 09:50:00,162.82,162.91,162.69,162.88,18670.0,159.3147,159.4027,159.1875,159.3734,18670.0
2023-08-16 09:55:00,162.92,162.96,162.7,162.72,17205.0,159.4125,159.4516,159.1972,159.2168,17205.0
2023-08-16 10:00:00,162.7,162.75,162.32,162.32,8261.0,159.1972,159.2462,158.8254,158.8254,8261.0
2023-08-16 10:05:00,162.38,162.59,162.3,162.4,9850.0,158.8841,159.0896,158.8058,158.9037,9850.0
2023-08-16 10:10:00,162.33,162.43,162.04,162.05,9939.0,158.8352,158.9331,158.5514,158.5612,9939.0
2023-08-16 10:15:00,162.02,162.18,162.0,162.07,9890.0,158.5319,158.6884,158.5123,158.5808,9890.0
2023-08-16 10:20:00,162.08,162.17,161.98,162.03,17021.0,158.5906,158.6786,158.4927,158.5417,17021.0
2023-08-16 10:25:00,162.02,162.1,161.94,162.0,10261.0,158.5319,158.6102,158.4536,158.5123,10261.0
2023-08-16 10:30:00,161.97,162.15,161.8,161.88,7132.0,158.483,158.6591,158.3166,158.3949,7132.0
2023-08-16 10:35:00,161.84,161.91,161.74,161.77,10332.0,158.3558,158.4242,158.2579,158.2873,10332.0
2023-08-16 10:40:00,161.79,162.05,161.79,162.0,8683.0,158.3068,158.5612,158.3068,158.5123,8683.0
2023-08-16 10:45:00,162.0,162.01,161.78,161.84,6997.0,158.5123,158.5221,158.297,158.3558,6997.0
2023-08-16 10:50:00,161.86,162.09,161.86,162.09,5508.0,158.3753,158.6004,158.3753,158.6004,5508.0
2023-08-16 10:55:00,162.09,162.15,162.01,162.11,11171.0,158.6004,158.6591,158.5221,158.6199,11171.0
2023-08-16 11:00:00,162.13,162.13,161.95,162.05,7566.0,158.6395,158.6395,158.4634,158.5612,7566.0
2023-08-16 11:05:00,162.07,162.12,161.98,162.07,6152.0,158.5808,158.6297,158.4927,158.5808,6152.0
2023-08-16 11:10:00,162.03,162.04,161.9,161.98,8647.0,158.5417,158.5514,158.4145,158.4927,8647.0
2023-08-16 11:15:00,161.99,161.99,161.79,161.83,7610.0,158.5025,158.5025,158.3068,158.346,7610.0
2023-08-16 11:20:00,161.85,161.85,161.66,161.67,10342.0,158.3655,158.3655,158.1796,158.1894,10342.0
2023-08-16 11:25:00,161.7,161.74,161.58,161.74,8952.0,158.2188,158.2579,158.1013,158.2579,8952.0
2023-08-16 11:30:00,161.73,161.82,161.64,161.82,10517.0,158.2481,158.3362,158.1601,158.3362,10517.0
2023-08-16 11:35:00,161.82,161.84,161.68,161.68,7323.0,158.3362,158.3558,158.1992,158.1992,7323.0
2023-08-16 11:40:00,161.63,161.75,161.59,161.61,9318.0,158.1503,158.2677,158.1111,158.1307,9318.0
2023-08-16 11:45:00,161.63,161.72,161.45,161.47,5949.0,158.1503,158.2383,157.9741,157.9937,5949.0
2023-08-16 11:50:00,161.46,161.49,161.37,161.42,5335.0,157.9839,158.0133,157.8959,157.9448,5335.0
2023-08-16 11:55:00,161.47,161.47,161.33,161.43,7174.0,157.9937,157.9937,157.8567,157.9546,7174.0
2023-08-16 12:00:00,161.41,161.55,161.39,161.48,5917.0,157.935,158.072,157.9154,158.0035,5917.0
2023-08-16 12:05:00,161.49,161.54,161.38,161.38,6221.0,158.0133,158.0622,157.9057,157.9057,6221.0
2023-08-16 12:10:00,161.38,161.38,161.26,161.29,6608.0,157.9057,157.9057,157.7882,157.8176,6608.0
2023-08-16 12:15:00,161.36,161.37,161.2,161.23,7530.0,157.8861,157.8959,157.7295,157.7589,7530.0
2023-08-16 12:20:00,161.24,161.4,161.23,161.4,4946.0,157.7687,157.9252,157.7589,157.9252,4946.0
2023-08-16 12:25:00,161.39,161.4,161.24,161.26,11033.0,157.9154,157.9252,157.7687,157.7882,11033.0
2023-08-16 12:30:00,161.26,161.31,161.19,161.24,7420.0,157.7882,157.8372,157.7197,157.7687,7420.0
2023-08-16 12:35:00,161.25,161.32,161.21,161.3,9884.0,157.7785,157.8469,157.7393,157.8274,9884.0
2023-08-16 12:40:00,161.31,161.32,161.14,161.14,8156.0,157.8372,157.8469,157.6708,157.6708,8156.0
2023-08-16 12:45:00,161.17,161.34,161.1,161.27,6139.0,157.7002,157.8665,157.6317,157.798,6139.0
2023-08-16 12:50:00,161.31,161.45,161.29,161.45,6513.0,157.8372,157.9741,157.8176,157.9741,6513.0
2023-08-16 12:55:00,161.45,161.55,161.37,161.43,6686.0,157.9741,158.072,157.8959,157.9546,6686.0
2023-08-16 13:00:00,161.4,161.43,161.31,161.31,5849.0,157.9252,157.9546,157.8372,157.8372,5849.0
2023-08-16 13:05:00,161.32,161.4,161.0,161.06,11484.0,157.8469,157.9252,157.5338,157.5925,11484.0
2023-08-16 13:10:00,161.05,161.05,160.86,160.98,12181.0,157.5828,157.5828,157.3969,157.5143,12181.0
2023-08-16 13:15:00,160.96,161.01,160.9,160.96,7863.0,157.4947,157.5436,157.436,157.4947,7863.0
2023-08-16 13:20:00,160.97,161.0,160.88,160.98,6787.0,157.5045,157.5338,157.4164,157.5143,6787.0
2023-08-16 13:25:00,160.98,161.09,160.95,160.99,10984.0,157.5143,157.6219,157.4849,157.5241,10984.0
2023-08-16 13:30:00,161.02,161.06,160.94,160.96,9345.0,157.5534,157.5925,157.4751,157.4947,9345.0
2023-08-16 13:35:00,160.96,161.0,160.84,160.99,13175.0,157.4947,157.5338,157.3773,157.5241,13175.0
2023-08-16 13:40:00,161.01,161.18,161.01,161.11,9114.0,157.5436,157.71,157.5436,157.6415,9114.0
2023-08-16 13:45:00,161.13,161.44,161.12,161.42,7009.0,157.661,157.9644,157.6513,157.9448,7009.0
2023-08-16 13:50:00,161.43,161.5,161.35,161.45,5739.0,157.9546,158.0231,157.8763,157.9741,5739.0
2023-08-16 13:55:00,161.45,161.54,161.45,161.49,5574.0,157.9741,158.0622,157.9741,158.0133,5574.0
2023-08-16 14:00:00,161.45,161.45,161.0,161.12,9139.0,157.9741,157.9741,157.5338,157.6513,9139.0
2023-08-16 14:05:00,161.16,161.3,161.14,161.27,8602.0,157.6904,157.8274,157.6708,157.798,8602.0
2023-08-16 14:10:00,161.27,161.27,161.08,161.17,11771.0,157.798,157.798,157.6121,157.7002,11771.0
2023-08-16 14:15:00,161.18,161.59,161.17,161.54,8724.0,157.71,158.1111,157.7002,158.0622,8724.0
2023-08-16 14:20:00,161.53,161.83,161.52,161.66,13185.0,158.0524,158.346,158.0426,158.1796,13185.0
2023-08-16 14:25:00,161.62,161.73,161.46,161.65,7020.0,158.1405,158.2481,157.9839,158.1698,7020.0
2023-08-16 14:30:00,161.66,161.79,161.63,161.69,5846.0,158.1796,158.3068,158.1503,158.209,5846.0
2023-08-16 14:35:00,161.7,161.75,161.6,161.63,7141.0,158.2188,158.2677,158.1209,158.1503,7141.0
2023-08-16 14:40:00,161.6,161.66,161.45,161.56,7517.0,158.1209,158.1796,157.9741,158.0818,7517.0
2023-08-16 14:45:00,161.58,161.61,161.4,161.43,8644.0,158.1013,158.1307,157.9252,157.9546,8644.0
2023-08-16 14:50:00,161.38,161.38,161.21,161.32,8391.0,157.9057,157.9057,157.7393,157.8469,8391.0
2023-08-16 14:55:00,161.33,161.49,161.29,161.47,11454.0,157.8567,158.0133,157.8176,157.9937,11454.0
2023-08-16 15:00:00,161.44,161.45,161.24,161.37,6571.0,157.9644,157.9741,157.7687,157.8959,6571.0
2023-08-16 15:05:00,161.34,161.43,161.24,161.3,8481.0,157.8665,157.9546,157.7687,157.8274,8481.0
2023-08-16 15:10:00,161.33,161.33,160.85,160.93,23873.0,157.8567,157.8567,157.3871,157.4653,23873.0
2023-08-16 15:15:00,160.95,160.95,160.72,160.75,12918.0,157.4849,157.4849,157.2599,157.2892,12918.0
2023-08-16 15:20:00,160.75,160.9,160.71,160.75,16934.0,157.2892,157.436,157.2501,157.2892,16934.0
2023-08-16 15:25:00,160.76,160.83,160.68,160.72,30341.0,157.299,157.3675,157.2207,157.2599,30341.0
2023-08-16 15:30:00,160.74,161.02,160.64,160.98,17601.0,157.2794,157.5534,157.1816,157.5143,17601.0
2023-08-16 15:35:00,161.0,161.06,160.9,160.98,18358.0,157.5338,157.5925,157.436,157.5143,18358.0
2023-08-16 15:40:00,160.99,161.09,160.88,161.05,23776.0,157.5241,157.6219,157.4164,157.5828,23776.0
2023-08-16 15:45:00,161.04,161.21,160.99,161.16,29137.0,157.573,157.7393,157.5241,157.6904,29137.0
2023-08-16 15:50:00,161.12,161.13,160.82,160.92,48227.0,157.6513,157.661,157.3577,157.4556,48227.0
2023-08-16 15:55:00,160.91,160.98,160.73,160.76,106020.0,157.4458,157.5143,157.2696,157.299,106020.0
2023-08-17 09:30:00,161.91,162.57,161.91,162.53,36378.0,158.4242,159.07,158.4242,159.0309,36378.0
2023-08-17 09:35:00,162.49,162.61,162.2,162.24,15138.0,158.9918,159.1092,158.708,158.7471,15138.0
2023-08-17 09:40:00,162.3,162.49,162.08,162.24,15647.0,158.8058,158.9918,158.5906,158.7471,15647.0
2023-08-17 09:45:00,162.27,162.27,161.7,161.75,11839.0,158.7765,158.7765,158.2188,158.2677,11839.0
2023-08-17 09:50:00,161.72,161.94,161.64,161.75,15236.0,158.2383,158.4536,158.1601,158.2677,15236.0
2023-08-17 09:55:00,161.75,162.0,161.68,161.86,17417.0,158.2677,158.5123,158.1992,158.3753,17417.0
2023-08-17 10:00:00,161.84,162.07,161.84,162.03,12443.0,158.3558,158.5808,158.3558,158.5417,12443.0
2023-08-17 10:05:00,162.06,162.37,162.01,162.34,19533.0,158.571,158.8743,158.5221,158.845,19533.0
2023-08-17 10:10:00,162.37,162.42,162.18,162.26,9536.0,158.8743,158.9233,158.6884,158.7667,9536.0
2023-08-17 10:15:00,162.27,162.4,162.26,162.3,7726.0,158.7765,158.9037,158.7667,158.8058,7726.0
2023-08-17 10:20:00,162.34,162.46,162.22,162.22,10023.0,158.845,158.9624,158.7276,158.7276,10023.0
2023-08-17 10:25:00,162.16,162.35,162.12,162.35,9745.0,158.6689,158.8548,158.6297,158.8548,9745.0
2023-08-17 10:30:00,162.34,162.34,161.92,162.0,12054.0,158.845,158.845,158.434,158.5123,12054.0
2023-08-17 10:35:00,162.02,162.07,161.78,161.91,9838.0,158.5319,158.5808,158.297,158.4242,9838.0
2023-08-17 10:40:00,161.86,161.95,161.68,161.72,57233.0,158.3753,158.4634,158.1992,158.2383,57233.0
2023-08-17 10:45:00,161.75,161.76,161.56,161.72,11349.0,158.2677,158.2775,158.0818,158.2383,11349.0
2023-08-17 10:50:00,161.77,162.03,161.75,161.83,5530.0,158.2873,158.5417,158.2677,158.346,5530.0
2023-08-17 10:55:00,161.83,161.89,161.71,161.89,9969.0,158.346,158.4047,158.2286,158.4047,9969.0
2023-08-17 11:00:00,161.91,161.94,161.69,161.73,8996.0,158.4242,158.4536,158.209,158.2481,8996.0
2023-08-17 11:05:00,161.73,161.98,161.73,161.98,3565.0,158.2481,158.4927,158.2481,158.4927,3565.0
2023-08-17 11:10:00,162.01,162.07,161.95,162.07,3979.0,158.5221,158.5808,158.4634,158.5808,3979.0
2023-08-17 11:15:00,162.02,162.09,161.98,161.99,4139.0,158.5319,158.6004,158.4927,158.5025,4139.0
2023-08-17 11:20:00,162.02,162.02,161.8,161.81,5049.0,158.5319,158.5319,158.3166,158.3264,5049.0
2023-08-17 11:25:00,161.79,161.85,161.56,161.6,14258.0,158.3068,158.3655,158.0818,158.1209,14258.0
2023-08-17 11:30:00,161.64,161.92,161.62,161.85,6511.0,158.1601,158.434,158.1405,158.3655,6511.0
2023-08-17 11:35:00,161.88,161.89,161.74,161.74,8571.0,158.3949,158.4047,158.2579,158.2579,8571.0
2023-08-17 11:40:00,161.73,161.93,161.73,161.77,5114.0,158.2481,158.4438,158.2481,158.2873,5114.0
2023-08-17 11:45:00,161.74,161.8,161.52,161.58,6459.0,158.2579,158.3166,158.0426,158.1013,6459.0
2023-08-17 11:50:00,161.6,161.76,161.56,161.56,7228.0,158.1209,158.2775,158.0818,158.0818,7228.0
2023-08-17 11:55:00,161.57,161.92,161.57,161.92,16926.0,158.0916,158.434,158.0916,158.434,16926.0
2023-08-17 12:00:00,161.91,161.93,161.8,161.89,8047.0,158.4242,158.4438,158.3166,158.4047,8047.0
2023-08-17 12:05:00,161.87,161.92,161.79,161.84,10207.0,158.3851,158.434,158.3068,158.3558,10207.0
2023-08-17 12:10:00,161.87,161.98,161.76,161.96,7587.0,158.3851,158.4927,158.2775,158.4732,7587.0
2023-08-17 12:15:00,161.96,162.03,161.89,161.94,7125.0,158.4732,158.5417,158.4047,158.4536,7125.0
2023-08-17 12:20:00,161.97,162.25,161.97,162.25,5229.0,158.483,158.7569,158.483,158.7569,5229.0
2023-08-17 12:25:00,162.29,162.31,162.16,162.2,3050.0,158.7961,158.8156,158.6689,158.708,3050.0
2023-08-17 12:30:00,162.18,162.19,162.07,162.12,7984.0,158.6884,158.6982,158.5808,158.6297,7984.0
2023-08-17 12:35:00,162.14,162.17,162.09,162.1,9042.0,158.6493,158.6786,158.6004,158.6102,9042.0
2023-08-17 12:40:00,162.1,162.13,161.93,161.95,6027.0,158.6102,158.6395,158.4438,158.4634,6027.0
2023-08-17 12:45:00,161.95,162.09,161.91,162.06,5925.0,158.4634,158.6004,158.4242,158.571,5925.0
2023-08-17 12:50:00,162.09,162.13,162.08,162.13,5413.0,158.6004,158.6395,158.5906,158.6395,5413.0
2023-08-17 12:55:00,162.08,162.15,162.06,162.09,10143.0,158.5906,158.6591,158.571,158.6004,10143.0
2023-08-17 13:00:00,162.12,162.22,162.1,162.14,8296.0,158.6297,158.7276,158.6102,158.6493,8296.0
2023-08-17 13:05:00,162.12,162.19,162.01,162.01,9639.0,158.6297,158.6982,158.5221,158.5221,9639.0
2023-08-17 13:10:00,161.96,162.04,161.93,161.99,9338.0,158.4732,158.5514,158.4438,158.5025,9338.0
2023-08-17 13:15:00,162.03,162.08,161.94,162.0,12866.0,158.5417,158.5906,158.4536,158.5123,12866.0
2023-08-17 13:20:00,162.0,162.09,161.96,162.05,31490.0,158.5123,158.6004,158.4732,158.5612,31490.0
2023-08-17 13:25:00,162.03,162.08,161.95,162.01,13871.0,158.5417,158.5906,158.4634,158.5221,13871.0
2023-08-17 13:30:00,162.0,162.05,161.96,162.01,24792.0,158.5123,158.5612,158.4732,158.5221,24792.0
2023-08-17 13:35:00,162.0,162.13,161.93,162.08,14124.0,158.5123,158.6395,158.4438,158.5906,14124.0
2023-08-17 13:40:00,162.09,162.18,161.95,162.02,16677.0,158.6004,158.6884,158.4634,158.5319,16677.0
2023-08-17 13:45:00,162.0,162.07,161.9,161.91,12807.0,158.5123,158.5808,158.4145,158.4242,12807.0
2023-08-17 13:50:00,161.9,162.0,161.89,162.0,13887.0,158.4145,158.5123,158.4047,158.5123,13887.0
2023-08-17 13:55:00,161.98,162.03,161.94,161.98,11774.0,158.4927,158.5417,158.4536,158.4927,11774.0
2023-08-17 14:00:00,161.96,161.97,161.78,161.78,9249.0,158.4732,158.483,158.297,158.297,9249.0
2023-08-17 14:05:00,161.76,161.81,161.71,161.78,40532.0,158.2775,158.3264,158.2286,158.297,40532.0
2023-08-17 14:10:00,161.79,161.86,161.6,161.62,14266.0,158.3068,158.3753,158.1209,158.1405,14266.0
2023-08-17 14:15:00,161.61,161.64,161.5,161.53,8764.0,158.1307,158.1601,158.0231,158.0524,8764.0
2023-08-17 14:20:00,161.52,161.59,161.42,161.57,9439.0,158.0426,158.1111,157.9448,158.0916,9439.0
2023-08-17 14:25:00,161.55,161.75,161.51,161.72,7473.0,158.072,158.2677,158.0329,158.2383,7473.0
2023-08-17 14:30:00,161.7,161.7,161.49,161.55,7020.0,158.2188,158.2188,158.0133,158.072,7020.0
2023-08-17 14:35:00,161.53,161.56,161.37,161.48,10189.0,158.0524,158.0818,157.8959,158.0035,10189.0
2023-08-17 14:40:00,161.45,161.47,161.33,161.35,9990.0,157.9741,157.9937,157.8567,157.8763,9990.0
2023-08-17 14:45:00,161.33,161.35,161.11,161.23,12180.0,157.8567,157.8763,157.6415,157.7589,12180.0
2023-08-17 14:50:00,161.25,161.31,161.12,161.13,15778.0,157.7785,157.8372,157.6513,157.661,15778.0
2023-08-17 14:55:00,161.1,161.11,160.79,160.84,12811.0,157.6317,157.6415,157.3284,157.3773,12811.0
2023-08-17 15:00:00,160.82,160.91,160.68,160.76,10318.0,157.3577,157.4458,157.2207,157.299,10318.0
2023-08-17 15:05:00,160.75,160.87,160.61,160.61,13018.0,157.2892,157.4066,157.1522,157.1522,13018.0
2023-08-17 15:10:00,160.6,160.68,160.51,160.54,17216.0,157.1424,157.2207,157.0544,157.0837,17216.0
2023-08-17 15:15:00,160.54,160.65,160.38,160.64,13685.0,157.0837,157.1914,156.9272,157.1816,13685.0
2023-08-17 15:20:00,160.64,160.65,160.42,160.57,12979.0,157.1816,157.1914,156.9663,157.1131,12979.0
2023-08-17 15:25:00,160.6,160.79,160.6,160.75,18264.0,157.1424,157.3284,157.1424,157.2892,18264.0
2023-08-17 15:30:00,160.75,160.86,160.67,160.77,20140.0,157.2892,157.3969,157.2109,157.3088,20140.0
2023-08-17 15:35:00,160.76,160.84,160.7,160.75,17738.0,157.299,157.3773,157.2403,157.2892,17738.0
2023-08-17 15:40:00,160.77,160.84,160.56,160.58,31466.0,157.3088,157.3773,157.1033,157.1229,31466.0
2023-08-17 15:45:00,160.6,160.94,160.59,160.74,36363.0,157.1424,157.4751,157.1327,157.2794,36363.0
2023-08-17 15:50:00,160.7,161.07,160.67,161.03,27432.0,157.2403,157.6023,157.2109,157.5632,27432.0
2023-08-17 15:55:00,161.05,161.09,160.49,160.53,100005.0,157.5828,157.6219,157.0348,157.074,100005.0
2023-08-18 09:30:00,159.23,159.74,158.94,159.69,103691.0,155.8019,156.301,155.5182,156.252,103691.0
2023-08-18 09:35:00,159.76,160.33,159.43,160.17,21569.0,156.3205,156.8783,155.9976,156.7217,21569.0
2023-08-18 09:40:00,160.17,160.31,160.01,160.27,10187.0,156.7217,156.8587,156.5652,156.8196,10187.0
2023-08-18 09:45:00,160.22,160.29,159.99,160.14,21215.0,156.7706,156.8391,156.5456,156.6924,21215.0
2023-08-18 09:50:00,160.14,160.28,159.97,160.06,22074.0,156.6924,156.8293,156.526,156.6141,22074.0
2023-08-18 09:55:00,160.01,160.09,159.7,159.73,9724.0,156.5652,156.6434,156.2618,156.2912,9724.0
2023-08-18 10:00:00,159.69,159.69,159.4,159.61,14856.0,156.252,156.252,155.9683,156.1738,14856.0
2023-08-18 10:05:00,159.62,159.63,159.37,159.45,10726.0,156.1835,156.1933,155.9389,156.0172,10726.0
2023-08-18 10:10:00,159.42,159.42,159.17,159.24,9854.0,155.9879,155.9879,155.7432,155.8117,9854.0
2023-08-18 10:15:00,159.3,159.54,159.19,159.49,13206.0,155.8704,156.1053,155.7628,156.0563,13206.0
2023-08-18 10:20:00,159.49,159.68,159.43,159.62,12650.0,156.0563,156.2423,155.9976,156.1835,12650.0
2023-08-18 10:25:00,159.62,159.64,159.42,159.56,12595.0,156.1835,156.2031,155.9879,156.1248,12595.0
2023-08-18 10:30:00,159.54,159.65,159.51,159.65,9940.0,156.1053,156.2129,156.0759,156.2129,9940.0
2023-08-18 10:35:00,159.62,159.86,159.55,159.75,13423.0,156.1835,156.4184,156.1151,156.3107,13423.0
2023-08-18 10:40:00,159.71,159.9,159.71,159.87,9251.0,156.2716,156.4575,156.2716,156.4282,9251.0
2023-08-18 10:45:00,159.86,159.96,159.76,159.93,9125.0,156.4184,156.5162,156.3205,156.4869,9125.0
2023-08-18 10:50:00,159.97,160.06,159.91,160.03,14008.0,156.526,156.6141,156.4673,156.5847,14008.0
2023-08-18 10:55:00,160.02,160.35,160.02,160.22,14356.0,156.5749,156.8978,156.5749,156.7706,14356.0
2023-08-18 11:00:00,160.2,160.46,160.18,160.43,14220.0,156.7511,157.0055,156.7315,156.9761,14220.0
2023-08-18 11:05:00,160.38,160.57,160.36,160.36,12078.0,156.9272,157.1131,156.9076,156.9076,12078.0
2023-08-18 11:10:00,160.43,160.73,160.43,160.73,9404.0,156.9761,157.2696,156.9761,157.2696,9404.0
2023-08-18 11:15:00,160.73,160.75,160.52,160.59,17357.0,157.2696,157.2892,157.0642,157.1327,17357.0
2023-08-18 11:20:00,160.55,160.8,160.55,160.62,11226.0,157.0935,157.3381,157.0935,157.162,11226.0
2023-08-18 11:25:00,160.6,160.77,160.53,160.57,10746.0,157.1424,157.3088,157.074,157.1131,10746.0
2023-08-18 11:30:00,160.58,160.7,160.46,160.66,28136.0,157.1229,157.2403,157.0055,157.2012,28136.0
2023-08-18 11:35:00,160.63,160.75,160.5,160.5,9615.0,157.1718,157.2892,157.0446,157.0446,9615.0
2023-08-18 11:40:00,160.53,160.75,160.41,160.75,9348.0,157.074,157.2892,156.9565,157.2892,9348.0
2023-08-18 11:45:00,160.73,160.73,160.41,160.49,7387.0,157.2696,157.2696,156.9565,157.0348,7387.0
2023-08-18 11:50:00,160.5,160.57,160.45,160.49,9479.0,157.0446,157.1131,156.9957,157.0348,9479.0
2023-08-18 11:55:00,160.47,160.59,160.45,160.55,11299.0,157.0152,157.1327,156.9957,157.0935,11299.0
2023-08-18 12:00:00,160.53,160.71,160.48,160.65,9495.0,157.074,157.2501,157.025,157.1914,9495.0
2023-08-18 12:05:00,160.6,160.65,160.51,160.51,8928.0,157.1424,157.1914,157.0544,157.0544,8928.0
2023-08-18 12:10:00,160.51,160.55,160.32,160.38,11727.0,157.0544,157.0935,156.8685,156.9272,11727.0
2023-08-18 12:15:00,160.36,160.37,160.22,160.27,10008.0,156.9076,156.9174,156.7706,156.8196,10008.0
2023-08-18 12:20:00,160.25,160.35,160.11,160.12,14902.0,156.8,156.8978,156.663,156.6728,14902.0
2023-08-18 12:25:00,160.12,160.15,160.0,160.06,11275.0,156.6728,156.7021,156.5554,156.6141,11275.0
2023-08-18 12:30:00,160.05,160.19,160.0,160.17,18478.0,156.6043,156.7413,156.5554,156.7217,18478.0
2023-08-18 12:35:00,160.18,160.23,160.08,160.17,11184.0,156.7315,156.7804,156.6336,156.7217,11184.0
2023-08-18 12:40:00,160.19,160.34,160.16,160.28,14038.0,156.7413,156.888,156.7119,156.8293,14038.0
2023-08-18 12:45:00,160.28,160.29,160.18,160.2,10775.0,156.8293,156.8391,156.7315,156.7511,10775.0
2023-08-18 12:50:00,160.22,160.4,160.17,160.39,10709.0,156.7706,156.9468,156.7217,156.937,10709.0
2023-08-18 12:55:00,160.39,160.4,160.21,160.23,6602.0,156.937,156.9468,156.7608,156.7804,6602.0
2023-08-18 13:00:00,160.24,160.24,160.1,160.2,6327.0,156.7902,156.7902,156.6532,156.7511,6327.0
2023-08-18 13:05:00,160.19,160.29,160.13,160.26,10932.0,156.7413,156.8391,156.6826,156.8098,10932.0
2023-08-18 13:10:00,160.24,160.34,160.14,160.22,6997.0,156.7902,156.888,156.6924,156.7706,6997.0
2023-08-18 13:15:00,160.19,160.24,160.17,160.17,4586.0,156.7413,156.7902,156.7217,156.7217,4586.0
2023-08-18 13:20:00,160.12,160.2,160.08,160.09,10797.0,156.6728,156.7511,156.6336,156.6434,10797.0
2023-08-18 13:25:00,160.08,160.29,160.01,160.25,12999.0,156.6336,156.8391,156.5652,156.8,12999.0
2023-08-18 13:30:00,160.25,160.31,160.15,160.27,5449.0,156.8,156.8587,156.7021,156.8196,5449.0
2023-08-18 13:35:00,160.27,160.27,159.94,159.96,12807.0,156.8196,156.8196,156.4967,156.5162,12807.0
2023-08-18 13:40:00,159.9,159.97,159.8,159.91,7627.0,156.4575,156.526,156.3597,156.4673,7627.0
2023-08-18 13:45:00,159.91,160.1,159.91,160.1,8670.0,156.4673,156.6532,156.4673,156.6532,8670.0
2023-08-18 13:50:00,160.09,160.12,160.02,160.1,8351.0,156.6434,156.6728,156.5749,156.6532,8351.0
2023-08-18 13:55:00,160.1,160.1,159.98,160.05,9276.0,156.6532,156.6532,156.5358,156.6043,9276.0
2023-08-18 14:00:00,160.07,160.18,160.01,160.18,7628.0,156.6239,156.7315,156.5652,156.7315,7628.0
2023-08-18 14:05:00,160.16,160.35,160.15,160.24,11626.0,156.7119,156.8978,156.7021,156.7902,11626.0
2023-08-18 14:10:00,160.27,160.31,160.06,160.28,9513.0,156.8196,156.8587,156.6141,156.8293,9513.0
2023-08-18 14:15:00,160.28,160.41,160.26,160.41,8135.0,156.8293,156.9565,156.8098,156.9565,8135.0
2023-08-18 14:20:00,160.4,160.49,160.24,160.32,13657.0,156.9468,157.0348,156.7902,156.8685,13657.0
2023-08-18 14:25:00,160.28,160.34,160.12,160.23,6920.0,156.8293,156.888,156.6728,156.7804,6920.0
2023-08-18 14:30:00,160.23,160.32,160.18,160.31,6774.0,156.7804,156.8685,156.7315,156.8587,6774.0
2023-08-18 14:35:00,160.29,160.33,160.26,160.27,4910.0,156.8391,156.8783,156.8098,156.8196,4910.0
2023-08-18 14:40:00,160.28,160.4,160.26,160.33,11492.0,156.8293,156.9468,156.8098,156.8783,11492.0
2023-08-18 14:45:00,160.34,160.38,160.27,160.29,10016.0,156.888,156.9272,156.8196,156.8391,10016.0
2023-08-18 14:50:00,160.28,160.28,160.14,160.17,6955.0,156.8293,156.8293,156.6924,156.7217,6955.0
2023-08-18 14:55:00,160.15,160.18,159.99,160.02,14293.0,156.7021,156.7315,156.5456,156.5749,14293.0
2023-08-18 15:00:00,160.04,160.04,159.83,160.01,11516.0,156.5945,156.5945,156.389,156.5652,11516.0
2023-08-18 15:05:00,160.02,160.13,159.96,159.97,7381.0,156.5749,156.6826,156.5162,156.526,7381.0
2023-08-18 15:10:00,159.99,160.02,159.8,159.93,14772.0,156.5456,156.5749,156.3597,156.4869,14772.0
2023-08-18 15:15:00,159.93,159.97,159.84,159.95,13026.0,156.4869,156.526,156.3988,156.5064,13026.0
2023-08-18 15:20:00,159.94,160.02,159.86,159.94,12365.0,156.4967,156.5749,156.4184,156.4967,12365.0
2023-08-18 15:25:00,159.96,160.15,159.95,160.13,11239.0,156.5162,156.7021,156.5064,156.6826,11239.0
2023-08-18 15:30:00,160.1,160.13,160.05,160.11,13876.0,156.6532,156.6826,156.6043,156.663,13876.0
2023-08-18 15:35:00,160.09,160.14,160.01,160.13,26812.0,156.6434,156.6924,156.5652,156.6826,26812.0
2023-08-18 15:40:00,160.14,160.33,160.13,160.3,17951.0,156.6924,156.8783,156.6826,156.8489,17951.0
2023-08-18 15:45:00,160.28,160.69,160.26,160.43,30792.0,156.8293,157.2305,156.8098,156.9761,30792.0
2023-08-18 15:50:00,160.44,160.53,160.19,160.25,51396.0,156.9859,157.074,156.7413,156.8,51396.0
2023-08-18 15:55:00,160.26,160.3,160.04,160.29,125930.0,156.8098,156.8489,156.5945,156.8391,125930.0
2023-08-21 09:30:00,160.88,161.44,160.69,161.34,36391.0,157.4164,157.9644,157.2305,157.8665,36391.0
2023-08-21 09:35:00,161.37,161.53,161.28,161.44,14691.0,157.8959,158.0524,157.8078,157.9644,14691.0
2023-08-21 09:40:00,161.48,161.55,161.21,161.35,19809.0,158.0035,158.072,157.7393,157.8763,19809.0
2023-08-21 09:45:00,161.36,161.5,161.09,161.45,18503.0,157.8861,158.0231,157.6219,157.9741,18503.0
2023-08-21 09:50:00,161.49,161.65,161.2,161.26,15769.0,158.0133,158.1698,157.7295,157.7882,15769.0
2023-08-21 09:55:00,161.34,161.62,161.34,161.62,3745.0,157.8665,158.1405,157.8665,158.1405,3745.0
2023-08-21 10:00:00,161.57,161.59,160.88,161.02,28130.0,158.0916,158.1111,157.4164,157.5534,28130.0
2023-08-21 10:05:00,161.08,161.44,161.02,161.34,11320.0,157.6121,157.9644,157.5534,157.8665,11320.0
2023-08-21 10:10:00,161.3,161.31,161.08,161.14,9143.0,157.8274,157.8372,157.6121,157.6708,9143.0
2023-08-21 10:15:00,161.08,161.12,160.88,161.08,19720.0,157.6121,157.6513,157.4164,157.6121,19720.0
2023-08-21 10:20:00,161.02,161.15,160.96,161.0,22382.0,157.5534,157.6806,157.4947,157.5338,22382.0
2023-08-21 10:25:00,161.0,161.06,160.78,160.84,18020.0,157.5338,157.5925,157.3186,157.3773,18020.0
2023-08-21 10:30:00,160.84,160.97,160.68,160.69,20718.0,157.3773,157.5045,157.2207,157.2305,20718.0
2023-08-21 10:35:00,160.68,160.83,160.61,160.75,8892.0,157.2207,157.3675,157.1522,157.2892,8892.0
2023-08-21 10:40:00,160.76,160.99,160.75,160.95,10998.0,157.299,157.5241,157.2892,157.4849,10998.0
2023-08-21 10:45:00,160.95,161.13,160.9,160.9,9676.0,157.4849,157.661,157.436,157.436,9676.0
2023-08-21 10:50:00,160.92,160.95,160.68,160.77,11854.0,157.4556,157.4849,157.2207,157.3088,11854.0
2023-08-21 10:55:00,160.72,160.93,160.71,160.75,5683.0,157.2599,157.4653,157.2501,157.2892,5683.0
2023-08-21 11:00:00,160.78,160.82,160.65,160.79,10989.0,157.3186,157.3577,157.1914,157.3284,10989.0
2023-08-21 11:05:00,160.79,160.84,160.71,160.8,8458.0,157.3284,157.3773,157.2501,157.3381,8458.0
2023-08-21 11:10:00,160.83,160.89,160.7,160.7,11228.0,157.3675,157.4262,157.2403,157.2403,11228.0
2023-08-21 11:15:00,160.64,160.75,160.5,160.7,6361.0,157.1816,157.2892,157.0446,157.2403,6361.0
2023-08-21 11:20:00,160.7,160.82,160.7,160.76,10520.0,157.2403,157.3577,157.2403,157.299,10520.0
2023-08-21 11:25:00,160.76,160.8,160.65,160.7,7417.0,157.299,157.3381,157.1914,157.2403,7417.0
2023-08-21 11:30:00,160.7,160.82,160.67,160.68,17473.0,157.2403,157.3577,157.2109,157.2207,17473.0
2023-08-21 11:35:00,160.65,160.75,160.34,160.5,9937.0,157.1914,157.2892,156.888,157.0446,9937.0
2023-08-21 11:40:00,160.51,160.54,160.45,160.47,14335.0,157.0544,157.0837,156.9957,157.0152,14335.0
2023-08-21 11:45:00,160.47,160.56,160.15,160.15,14876.0,157.0152,157.1033,156.7021,156.7021,14876.0
2023-08-21 11:50:00,160.12,160.27,160.08,160.27,9514.0,156.6728,156.8196,156.6336,156.8196,9514.0
2023-08-21 11:55:00,160.25,160.34,160.19,160.3,20031.0,156.8,156.888,156.7413,156.8489,20031.0
2023-08-21 12:00:00,160.34,160.39,160.28,160.34,8254.0,156.888,156.937,156.8293,156.888,8254.0
2023-08-21 12:05:00,160.36,160.36,160.24,160.27,8065.0,156.9076,156.9076,156.7902,156.8196,8065.0
2023-08-21 12:10:00,160.3,160.53,160.22,160.51,13328.0,156.8489,157.074,156.7706,157.0544,13328.0
2023-08-21 12:15:00,160.48,160.58,160.43,160.45,10089.0,157.025,157.1229,156.9761,156.9957,10089.0
2023-08-21 12:20:00,160.43,160.51,160.39,160.46,5177.0,156.9761,157.0544,156.937,157.0055,5177.0
2023-08-21 12:25:00,160.48,160.54,160.48,160.53,5193.0,157.025,157.0837,157.025,157.074,5193.0
2023-08-21 12:30:00,160.54,160.56,160.47,160.51,7178.0,157.0837,157.1033,157.0152,157.0544,7178.0
2023-08-21 12:35:00,160.48,160.57,160.45,160.52,9851.0,157.025,157.1131,156.9957,157.0642,9851.0
2023-08-21 12:40:00,160.52,160.55,160.45,160.45,7064.0,157.0642,157.0935,156.9957,156.9957,7064.0
2023-08-21 12:45:00,160.45,160.6,160.41,160.58,6931.0,156.9957,157.1424,156.9565,157.1229,6931.0
2023-08-21 12:50:00,160.52,160.53,160.39,160.4,4615.0,157.0642,157.074,156.937,156.9468,4615.0
2023-08-21 12:55:00,160.35,160.49,160.27,160.45,8064.0,156.8978,157.0348,156.8196,156.9957,8064.0
2023-08-21 13:00:00,160.47,160.6,160.46,160.49,5663.0,157.0152,157.1424,157.0055,157.0348,5663.0
2023-08-21 13:05:00,160.42,160.6,160.35,160.55,5729.0,156.9663,157.1424,156.8978,157.0935,5729.0
2023-08-21 13:10:00,160.51,160.51,160.42,160.46,3897.0,157.0544,157.0544,156.9663,157.0055,3897.0
2023-08-21 13:15:00,160.45,160.57,160.4,160.56,7114.0,156.9957,157.1131,156.9468,157.1033,7114.0
2023-08-21 13:20:00,160.59,160.68,160.58,160.67,6429.0,157.1327,157.2207,157.1229,157.2109,6429.0
2023-08-21 13:25:00,160.7,160.8,160.7,160.8,8706.0,157.2403,157.3381,157.2403,157.3381,8706.0
2023-08-21 13:30:00,160.82,161.0,160.78,160.8,10422.0,157.3577,157.5338,157.3186,157.3381,10422.0
2023-08-21 13:35:00,160.78,160.88,160.75,160.8,7110.0,157.3186,157.4164,157.2892,157.3381,7110.0
2023-08-21 13:40:00,160.85,160.86,160.74,160.77,5093.0,157.3871,157.3969,157.2794,157.3088,5093.0
2023-08-21 13:45:00,160.8,160.84,160.7,160.8,5519.0,157.3381,157.3773,157.2403,157.3381,5519.0
2023-08-21 13:50:00,160.81,160.83,160.74,160.79,8154.0,157.3479,157.3675,157.2794,157.3284,8154.0
2023-08-21 13:55:00,160.77,160.85,160.76,160.83,4162.0,157.3088,157.3871,157.299,157.3675,4162.0
2023-08-21 14:00:00,160.85,160.93,160.81,160.87,5265.0,157.3871,157.4653,157.3479,157.4066,5265.0
2023-08-21 14:05:00,160.89,161.02,160.85,161.0,7603.0,157.4262,157.5534,157.3871,157.5338,7603.0
2023-08-21 14:10:00,161.0,161.11,160.99,161.06,4384.0,157.5338,157.6415,157.5241,157.5925,4384.0
2023-08-21 14:15:00,161.07,161.07,160.85,160.85,5570.0,157.6023,157.6023,157.3871,157.3871,5570.0
2023-08-21 14:20:00,160.88,160.9,160.77,160.77,6581.0,157.4164,157.436,157.3088,157.3088,6581.0
2023-08-21 14:25:00,160.75,160.75,160.63,160.68,7386.0,157.2892,157.2892,157.1718,157.2207,7386.0
2023-08-21 14:30:00,160.71,160.76,160.65,160.65,6071.0,157.2501,157.299,157.1914,157.1914,6071.0
2023-08-21 14:35:00,160.65,160.75,160.65,160.72,5768.0,157.1914,157.2892,157.1914,157.2599,5768.0
2023-08-21 14:40:00,160.75,160.85,160.75,160.83,5453.0,157.2892,157.3871,157.2892,157.3675,5453.0
2023-08-21 14:45:00,160.84,160.98,160.81,160.94,6414.0,157.3773,157.5143,157.3479,157.4751,6414.0
2023-08-21 14:50:00,160.96,160.96,160.89,160.96,11137.0,157.4947,157.4947,157.4262,157.4947,11137.0
2023-08-21 14:55:00,160.97,160.98,160.89,160.97,7354.0,157.5045,157.5143,157.4262,157.5045,7354.0
2023-08-21 15:00:00,160.97,161.1,160.97,161.08,10060.0,157.5045,157.6317,157.5045,157.6121,10060.0
2023-08-21 15:05:00,161.06,161.11,160.96,161.05,8644.0,157.5925,157.6415,157.4947,157.5828,8644.0
2023-08-21 15:10:00,161.06,161.22,161.06,161.21,6845.0,157.5925,157.7491,157.5925,157.7393,6845.0
2023-08-21 15:15:00,161.21,161.32,161.2,161.21,10126.0,157.7393,157.8469,157.7295,157.7393,10126.0
2023-08-21 15:20:00,161.21,161.38,161.18,161.31,23200.0,157.7393,157.9057,157.71,157.8372,23200.0
2023-08-21 15:25:00,161.32,161.39,161.26,161.27,15027.0,157.8469,157.9154,157.7882,157.798,15027.0
2023-08-21 15:30:00,161.28,161.31,161.23,161.29,13429.0,157.8078,157.8372,157.7589,157.8176,13429.0
2023-08-21 15:35:00,161.28,161.31,161.22,161.23,24222.0,157.8078,157.8372,157.7491,157.7589,24222.0
2023-08-21 15:40:00,161.24,161.5,161.24,161.34,19737.0,157.7687,158.0231,157.7687,157.8665,19737.0
2023-08-21 15:45:00,161.33,161.34,161.1,161.12,21971.0,157.8567,157.8665,157.6317,157.6513,21971.0
2023-08-21 15:50:00,161.1,161.23,161.02,161.07,34418.0,157.6317,157.7589,157.5534,157.6023,34418.0
2023-08-21 15:55:00,161.07,161.08,160.78,160.92,83562.0,157.6023,157.6121,157.3186,157.4556,83562.0
2023-08-22 09:30:00,160.76,161.25,160.34,160.76,47413.0,157.299,157.7785,156.888,157.299,47413.0
2023-08-22 09:35:00,160.64,161.26,160.6,161.17,13288.0,157.1816,157.7882,157.1424,157.7002,13288.0
2023-08-22 09:40:00,161.14,161.19,161.04,161.05,7247.0,157.6708,157.7197,157.573,157.5828,7247.0
2023-08-22 09:45:00,161.16,161.17,160.71,160.86,13081.0,157.6904,157.7002,157.2501,157.3969,13081.0
2023-08-22 09:50:00,160.8,160.8,160.37,160.44,12208.0,157.3381,157.3381,156.9174,156.9859,12208.0
2023-08-22 09:55:00,160.38,160.82,160.37,160.74,14226.0,156.9272,157.3577,156.9174,157.2794,14226.0
2023-08-22 10:00:00,160.72,160.74,160.28,160.61,32492.0,157.2599,157.2794,156.8293,157.1522,32492.0
2023-08-22 10:05:00,160.65,160.65,160.12,160.2,13671.0,157.1914,157.1914,156.6728,156.7511,13671.0
2023-08-22 10:10:00,160.23,160.64,160.23,160.3,9455.0,156.7804,157.1816,156.7804,156.8489,9455.0
2023-08-22 10:15:00,160.34,160.53,160.21,160.43,11587.0,156.888,157.074,156.7608,156.9761,11587.0
2023-08-22 10:20:00,160.35,160.42,160.01,160.01,14619.0,156.8978,156.9663,156.5652,156.5652,14619.0
2023-08-22 10:25:00,160.01,160.12,159.77,159.81,12814.0,156.5652,156.6728,156.3303,156.3695,12814.0
2023-08-22 10:30:00,159.84,159.84,159.31,159.37,15208.0,156.3988,156.3988,155.8802,155.9389,15208.0
2023-08-22 10:35:00,159.41,159.6,159.31,159.54,17240.0,155.9781,156.164,155.8802,156.1053,17240.0
2023-08-22 10:40:00,159.58,159.67,159.47,159.67,8405.0,156.1444,156.2325,156.0368,156.2325,8405.0
2023-08-22 10:45:00,159.65,159.72,159.5,159.72,4016.0,156.2129,156.2814,156.0661,156.2814,4016.0
2023-08-22 10:50:00,159.73,159.84,159.69,159.75,6227.0,156.2912,156.3988,156.252,156.3107,6227.0
2023-08-22 10:55:00,159.76,159.91,159.73,159.91,6810.0,156.3205,156.4673,156.2912,156.4673,6810.0
2023-08-22 11:00:00,159.91,159.95,159.65,159.67,8777.0,156.4673,156.5064,156.2129,156.2325,8777.0
2023-08-22 11:05:00,159.71,159.72,159.51,159.53,4781.0,156.2716,156.2814,156.0759,156.0955,4781.0
2023-08-22 11:10:00,159.49,159.77,159.49,159.58,8028.0,156.0563,156.3303,156.0563,156.1444,8028.0
2023-08-22 11:15:00,159.57,159.81,159.51,159.78,5593.0,156.1346,156.3695,156.0759,156.3401,5593.0
2023-08-22 11:20:00,159.81,159.9,159.75,159.77,11178.0,156.3695,156.4575,156.3107,156.3303,11178.0
2023-08-22 11:25:00,159.76,159.86,159.7,159.81,11334.0,156.3205,156.4184,156.2618,156.3695,11334.0
2023-08-22 11:30:00,159.81,159.89,159.7,159.86,10579.0,156.3695,156.4477,156.2618,156.4184,10579.0
2023-08-22 11:35:00,159.91,160.06,159.9,159.91,6496.0,156.4673,156.6141,156.4575,156.4673,6496.0
2023-08-22 11:40:00,159.9,160.06,159.89,159.95,7188.0,156.4575,156.6141,156.4477,156.5064,7188.0
2023-08-22 11:45:00,159.95,160.01,159.91,159.98,4535.0,156.5064,156.5652,156.4673,156.5358,4535.0
2023-08-22 11:50:00,160.02,160.04,159.71,159.83,11761.0,156.5749,156.5945,156.2716,156.389,11761.0
2023-08-22 11:55:00,159.85,159.92,159.72,159.72,5872.0,156.4086,156.4771,156.2814,156.2814,5872.0
2023-08-22 12:00:00,159.64,159.71,159.59,159.59,5731.0,156.2031,156.2716,156.1542,156.1542,5731.0
2023-08-22 12:05:00,159.59,159.59,159.35,159.42,16264.0,156.1542,156.1542,155.9194,155.9879,16264.0
2023-08-22 12:10:00,159.4,159.5,159.28,159.29,8214.0,155.9683,156.0661,155.8509,155.8607,8214.0
2023-08-22 12:15:00,159.27,159.4,159.2,159.4,9523.0,155.8411,155.9683,155.7726,155.9683,9523.0
2023-08-22 12:20:00,159.39,159.39,159.23,159.28,7103.0,155.9585,155.9585,155.8019,155.8509,7103.0
2023-08-22 12:25:00,159.3,159.44,159.25,159.44,21319.0,155.8704,156.0074,155.8215,156.0074,21319.0
2023-08-22 12:30:00,159.45,159.55,159.28,159.31,5884.0,156.0172,156.1151,155.8509,155.8802,5884.0
2023-08-22 12:35:00,159.31,159.49,159.25,159.37,5835.0,155.8802,156.0563,155.8215,155.9389,5835.0
2023-08-22 12:40:00,159.35,159.4,159.27,159.37,6746.0,155.9194,155.9683,155.8411,155.9389,6746.0
2023-08-22 12:45:00,159.42,159.5,159.31,159.31,4581.0,155.9879,156.0661,155.8802,155.8802,4581.0
2023-08-22 12:50:00,159.32,159.51,159.31,159.39,4210.0,155.89,156.0759,155.8802,155.9585,4210.0
2023-08-22 12:55:00,159.39,159.39,159.25,159.3,9307.0,155.9585,155.9585,155.8215,155.8704,9307.0
2023-08-22 13:00:00,159.28,159.28,159.01,159.06,7971.0,155.8509,155.8509,155.5867,155.6356,7971.0
2023-08-22 13:05:00,159.09,159.1,158.95,159.03,10609.0,155.665,155.6747,155.528,155.6062,10609.0
2023-08-22 13:10:00,159.04,159.06,158.82,158.85,8154.0,155.616,155.6356,155.4008,155.4301,8154.0
2023-08-22 13:15:00,158.85,158.95,158.75,158.95,22822.0,155.4301,155.528,155.3323,155.528,22822.0
2023-08-22 13:20:00,158.95,159.07,158.94,159.05,6753.0,155.528,155.6454,155.5182,155.6258,6753.0
2023-08-22 13:25:00,159.03,159.14,159.03,159.12,8398.0,155.6062,155.7139,155.6062,155.6943,8398.0
2023-08-22 13:30:00,159.08,159.08,158.92,158.96,5741.0,155.6552,155.6552,155.4986,155.5378,5741.0
2023-08-22 13:35:00,158.98,159.03,158.81,158.83,10089.0,155.5573,155.6062,155.391,155.4106,10089.0
2023-08-22 13:40:00,158.8,158.85,158.73,158.79,5736.0,155.3812,155.4301,155.3127,155.3714,5736.0
2023-08-22 13:45:00,158.77,158.8,158.7,158.75,4516.0,155.3518,155.3812,155.2834,155.3323,4516.0
2023-08-22 13:50:00,158.76,158.91,158.75,158.91,5392.0,155.3421,155.4888,155.3323,155.4888,5392.0
2023-08-22 13:55:00,158.9,158.99,158.86,158.91,5507.0,155.479,155.5671,155.4399,155.4888,5507.0
2023-08-22 14:00:00,158.91,159.07,158.82,159.0,6984.0,155.4888,155.6454,155.4008,155.5769,6984.0
2023-08-22 14:05:00,159.01,159.09,158.97,159.07,8090.0,155.5867,155.665,155.5475,155.6454,8090.0
2023-08-22 14:10:00,159.05,159.11,158.92,158.99,8112.0,155.6258,155.6845,155.4986,155.5671,8112.0
2023-08-22 14:15:00,158.99,159.05,158.88,158.9,4665.0,155.5671,155.6258,155.4595,155.479,4665.0
2023-08-22 14:20:00,158.9,158.94,158.77,158.92,6292.0,155.479,155.5182,155.3518,155.4986,6292.0
2023-08-22 14:25:00,158.92,159.13,158.92,159.11,8964.0,155.4986,155.7041,155.4986,155.6845,8964.0
2023-08-22 14:30:00,159.11,159.21,159.1,159.17,9702.0,155.6845,155.7824,155.6747,155.7432,9702.0
2023-08-22 14:35:00,159.25,159.34,159.22,159.34,8123.0,155.8215,155.9096,155.7922,155.9096,8123.0
2023-08-22 14:40:00,159.38,159.38,159.11,159.17,11752.0,155.9487,155.9487,155.6845,155.7432,11752.0
2023-08-22 14:45:00,159.16,159.2,159.03,159.12,18617.0,155.7335,155.7726,155.6062,155.6943,18617.0
2023-08-22 14:50:00,159.1,159.15,159.06,159.13,10746.0,155.6747,155.7237,155.6356,155.7041,10746.0
2023-08-22 14:55:00,159.11,159.26,159.07,159.24,21492.0,155.6845,155.8313,155.6454,155.8117,21492.0
2023-08-22 15:00:00,159.23,159.29,159.17,159.29,8161.0,155.8019,155.8607,155.7432,155.8607,8161.0
2023-08-22 15:05:00,159.29,159.42,159.29,159.42,10970.0,155.8607,155.9879,155.8607,155.9879,10970.0
2023-08-22 15:10:00,159.44,159.67,159.44,159.66,15457.0,156.0074,156.2325,156.0074,156.2227,15457.0
2023-08-22 15:15:00,159.68,159.69,159.39,159.39,16974.0,156.2423,156.252,155.9585,155.9585,16974.0
2023-08-22 15:20:00,159.36,159.43,159.32,159.36,15007.0,155.9291,155.9976,155.89,155.9291,15007.0
2023-08-22 15:25:00,159.37,159.51,159.24,159.31,14686.0,155.9389,156.0759,155.8117,155.8802,14686.0
2023-08-22 15:30:00,159.31,159.32,158.96,158.97,33404.0,155.8802,155.89,155.5378,155.5475,33404.0
2023-08-22 15:35:00,158.96,158.97,158.82,158.86,14394.0,155.5378,155.5475,155.4008,155.4399,14394.0
2023-08-22 15:40:00,158.88,158.92,158.8,158.84,23552.0,155.4595,155.4986,155.3812,155.4203,23552.0
2023-08-22 15:45:00,158.84,158.85,158.62,158.66,33221.0,155.4203,155.4301,155.2051,155.2442,33221.0
2023-08-22 15:50:00,158.65,158.96,158.61,158.9,48456.0,155.2344,155.5378,155.1953,155.479,48456.0
2023-08-22 15:55:00,158.91,159.14,158.85,159.08,168040.0,155.4888,155.7139,155.4301,155.6552,168040.0
2023-08-23 09:30:00,159.33,159.56,159.08,159.26,34153.0,155.8998,156.1248,155.6552,155.8313,34153.0
2023-08-23 09:35:00,159.25,159.84,159.25,159.69,40798.0,155.8215,156.3988,155.8215,156.252,40798.0
2023-08-23 09:40:00,159.7,159.9,159.63,159.85,6072.0,156.2618,156.4575,156.1933,156.4086,6072.0
2023-08-23 09:45:00,159.85,160.08,159.49,159.56,20400.0,156.4086,156.6336,156.0563,156.1248,20400.0
2023-08-23 09:50:00,159.56,159.56,159.19,159.27,13310.0,156.1248,156.1248,155.7628,155.8411,13310.0
2023-08-23 09:55:00,159.28,159.53,159.23,159.48,15265.0,155.8509,156.0955,155.8019,156.0466,15265.0
2023-08-23 10:00:00,159.46,159.52,159.1,159.24,12427.0,156.027,156.0857,155.6747,155.8117,12427.0
2023-08-23 10:05:00,159.25,159.6,159.22,159.48,22349.0,155.8215,156.164,155.7922,156.0466,22349.0
2023-08-23 10:10:00,159.48,159.52,159.37,159.45,6522.0,156.0466,156.0857,155.9389,156.0172,6522.0
2023-08-23 10:15:00,159.43,159.43,159.01,159.11,15445.0,155.9976,155.9976,155.5867,155.6845,15445.0
2023-08-23 10:20:00,159.1,159.3,159.04,159.26,8782.0,155.6747,155.8704,155.616,155.8313,8782.0
2023-08-23 10:25:00,159.29,159.29,159.05,159.05,11302.0,155.8607,155.8607,155.6258,155.6258,11302.0
2023-08-23 10:30:00,159.05,159.05,158.79,158.86,22233.0,155.6258,155.6258,155.3714,155.4399,22233.0
2023-08-23 10:35:00,158.84,158.89,158.7,158.77,13393.0,155.4203,155.4693,155.2834,155.3518,13393.0
2023-08-23 10:40:00,158.76,159.03,158.76,158.97,9332.0,155.3421,155.6062,155.3421,155.5475,9332.0
2023-08-23 10:45:00,159.04,159.11,158.8,159.11,14407.0,155.616,155.6845,155.3812,155.6845,14407.0
2023-08-23 10:50:00,159.08,159.08,158.87,158.96,8789.0,155.6552,155.6552,155.4497,155.5378,8789.0
2023-08-23 10:55:00,158.94,159.24,158.94,159.14,15898.0,155.5182,155.8117,155.5182,155.7139,15898.0
2023-08-23 11:00:00,159.08,159.12,158.93,159.01,8307.0,155.6552,155.6943,155.5084,155.5867,8307.0
2023-08-23 11:05:00,159.05,159.06,158.8,158.93,11472.0,155.6258,155.6356,155.3812,155.5084,11472.0
2023-08-23 11:10:00,158.93,158.97,158.75,158.78,13625.0,155.5084,155.5475,155.3323,155.3616,13625.0
2023-08-23 11:15:00,158.77,159.0,158.76,158.95,13569.0,155.3518,155.5769,155.3421,155.528,13569.0
2023-08-23 11:20:00,158.96,159.21,158.93,159.15,8440.0,155.5378,155.7824,155.5084,155.7237,8440.0
2023-08-23 11:25:00,159.15,159.24,159.09,159.09,8456.0,155.7237,155.8117,155.665,155.665,8456.0
2023-08-23 11:30:00,159.08,159.09,158.99,159.07,6539.0,155.6552,155.665,155.5671,155.6454,6539.0
2023-08-23 11:35:00,159.09,159.18,158.96,159.15,12187.0,155.665,155.753,155.5378,155.7237,12187.0
2023-08-23 11:40:00,159.16,159.19,159.03,159.11,7102.0,155.7335,155.7628,155.6062,155.6845,7102.0
2023-08-23 11:45:00,159.08,159.3,159.08,159.25,6078.0,155.6552,155.8704,155.6552,155.8215,6078.0
2023-08-23 11:50:00,159.25,159.31,159.15,159.2,16277.0,155.8215,155.8802,155.7237,155.7726,16277.0
2023-08-23 11:55:00,159.2,159.3,159.16,159.28,6320.0,155.7726,155.8704,155.7335,155.8509,6320.0
2023-08-23 12:00:00,159.26,159.27,159.13,159.15,10862.0,155.8313,155.8411,155.7041,155.7237,10862.0
2023-08-23 12:05:00,159.15,159.16,159.07,159.07,4571.0,155.7237,155.7335,155.6454,155.6454,4571.0
2023-08-23 12:10:00,159.1,159.29,159.08,159.22,9599.0,155.6747,155.8607,155.6552,155.7922,9599.0
2023-08-23 12:15:00,159.2,159.21,158.96,158.97,6537.0,155.7726,155.7824,155.5378,155.5475,6537.0
2023-08-23 12:20:00,158.95,159.05,158.95,159.04,11109.0,155.528,155.6258,155.528,155.616,11109.0
2023-08-23 12:25:00,159.03,159.13,158.99,159.07,9180.0,155.6062,155.7041,155.5671,155.6454,9180.0
2023-08-23 12:30:00,159.09,159.23,159.09,159.17,7068.0,155.665,155.8019,155.665,155.7432,7068.0
2023-08-23 12:35:00,159.16,159.21,159.11,159.21,11084.0,155.7335,155.7824,155.6845,155.7824,11084.0
2023-08-23 12:40:00,159.2,159.28,159.16,159.25,5583.0,155.7726,155.8509,155.7335,155.8215,5583.0
2023-08-23 12:45:00,159.23,159.23,159.1,159.1,4576.0,155.8019,155.8019,155.6747,155.6747,4576.0
2023-08-23 12:50:00,159.1,159.25,159.05,159.21,8270.0,155.6747,155.8215,155.6258,155.7824,8270.0
2023-08-23 12:55:00,159.2,159.22,159.11,159.15,5841.0,155.7726,155.7922,155.6845,155.7237,5841.0
2023-08-23 13:00:00,159.17,159.3,159.11,159.3,6560.0,155.7432,155.8704,155.6845,155.8704,6560.0
2023-08-23 13:05:00,159.3,159.36,159.28,159.33,10130.0,155.8704,155.9291,155.8509,155.8998,10130.0
2023-08-23 13:10:00,159.33,159.35,159.26,159.27,6120.0,155.8998,155.9194,155.8313,155.8411,6120.0
2023-08-23 13:15:00,159.26,159.56,159.24,159.54,13976.0,155.8313,156.1248,155.8117,156.1053,13976.0
2023-08-23 13:20:00,159.56,159.68,159.55,159.68,14075.0,156.1248,156.2423,156.1151,156.2423,14075.0
2023-08-23 13:25:00,159.68,159.69,159.63,159.64,8685.0,156.2423,156.252,156.1933,156.2031,8685.0
2023-08-23 13:30:00,159.65,159.76,159.65,159.7,8996.0,156.2129,156.3205,156.2129,156.2618,8996.0
2023-08-23 13:35:00,159.68,159.71,159.55,159.55,4598.0,156.2423,156.2716,156.1151,156.1151,4598.0
2023-08-23 13:40:00,159.57,159.63,159.51,159.51,7516.0,156.1346,156.1933,156.0759,156.0759,7516.0
2023-08-23 13:45:00,159.51,159.57,159.49,159.53,6550.0,156.0759,156.1346,156.0563,156.0955,6550.0
2023-08-23 13:50:00,159.53,159.61,159.49,159.53,8530.0,156.0955,156.1738,156.0563,156.0955,8530.0
2023-08-23 13:55:00,159.55,159.63,159.55,159.6,5990.0,156.1151,156.1933,156.1151,156.164,5990.0
2023-08-23 14:00:00,159.63,159.66,159.54,159.54,7264.0,156.1933,156.2227,156.1053,156.1053,7264.0
2023-08-23 14:05:00,159.54,159.56,159.48,159.51,6389.0,156.1053,156.1248,156.0466,156.0759,6389.0
2023-08-23 14:10:00,159.53,159.53,159.43,159.45,9051.0,156.0955,156.0955,155.9976,156.0172,9051.0
2023-08-23 14:15:00,159.42,159.45,159.33,159.39,7083.0,155.9879,156.0172,155.8998,155.9585,7083.0
2023-08-23 14:20:00,159.39,159.42,159.27,159.4,8184.0,155.9585,155.9879,155.8411,155.9683,8184.0
2023-08-23 14:25:00,159.41,159.47,159.38,159.38,7059.0,155.9781,156.0368,155.9487,155.9487,7059.0
2023-08-23 14:30:00,159.38,159.46,159.35,159.4,7034.0,155.9487,156.027,155.9194,155.9683,7034.0
2023-08-23 14:35:00,159.4,159.44,159.29,159.3,8632.0,155.9683,156.0074,155.8607,155.8704,8632.0
2023-08-23 14:40:00,159.29,159.31,159.23,159.25,19323.0,155.8607,155.8802,155.8019,155.8215,19323.0
2023-08-23 14:45:00,159.23,159.4,159.18,159.38,9002.0,155.8019,155.9683,155.753,155.9487,9002.0
2023-08-23 14:50:00,159.38,159.43,159.34,159.41,6209.0,155.9487,155.9976,155.9096,155.9781,6209.0
2023-08-23 14:55:00,159.4,159.47,159.39,159.43,7387.0,155.9683,156.0368,155.9585,155.9976,7387.0
2023-08-23 15:00:00,159.42,159.52,159.31,159.52,11378.0,155.9879,156.0857,155.8802,156.0857,11378.0
2023-08-23 15:05:00,159.51,159.61,159.48,159.59,7354.0,156.0759,156.1738,156.0466,156.1542,7354.0
2023-08-23 15:10:00,159.58,159.58,159.46,159.47,7549.0,156.1444,156.1444,156.027,156.0368,7549.0
2023-08-23 15:15:00,159.47,159.57,159.44,159.45,10968.0,156.0368,156.1346,156.0074,156.0172,10968.0
2023-08-23 15:20:00,159.47,159.47,159.35,159.4,7065.0,156.0368,156.0368,155.9194,155.9683,7065.0
2023-08-23 15:25:00,159.37,159.55,159.37,159.53,19051.0,155.9389,156.1151,155.9389,156.0955,19051.0
2023-08-23 15:30:00,159.52,159.55,159.43,159.46,15229.0,156.0857,156.1151,155.9976,156.027,15229.0
2023-08-23 15:35:00,159.46,159.64,159.46,159.58,13731.0,156.027,156.2031,156.027,156.1444,13731.0
2023-08-23 15:40:00,159.59,159.7,159.58,159.69,15663.0,156.1542,156.2618,156.1444,156.252,15663.0
2023-08-23 15:45:00,159.69,159.76,159.6,159.67,24133.0,156.252,156.3205,156.164,156.2325,24133.0
2023-08-23 15:50:00,159.67,159.69,159.31,159.31,38082.0,156.2325,156.252,155.8802,155.8802,38082.0
2023-08-23 15:55:00,159.32,159.5,159.2,159.49,107276.0,155.89,156.0661,155.7726,156.0563,107276.0
2023-08-24 09:30:00,159.01,159.99,159.01,159.71,55535.0,155.5867,156.5456,155.5867,156.2716,55535.0
2023-08-24 09:35:00,159.85,160.33,159.78,160.16,14601.0,156.4086,156.8783,156.3401,156.7119,14601.0
2023-08-24 09:40:00,160.15,160.2,159.83,159.84,8622.0,156.7021,156.7511,156.389,156.3988,8622.0
2023-08-24 09:45:00,159.81,160.43,159.79,160.28,13171.0,156.3695,156.9761,156.3499,156.8293,13171.0
2023-08-24 09:50:00,160.22,160.47,160.11,160.41,18454.0,156.7706,157.0152,156.663,156.9565,18454.0
2023-08-24 09:55:00,160.43,161.22,160.4,161.18,19455.0,156.9761,157.7491,156.9468,157.71,19455.0
2023-08-24 10:00:00,161.2,161.42,160.74,160.83,16952.0,157.7295,157.9448,157.2794,157.3675,16952.0
2023-08-24 10:05:00,160.77,161.03,160.35,160.43,15920.0,157.3088,157.5632,156.8978,156.9761,15920.0
2023-08-24 10:10:00,160.41,160.41,159.9,159.99,15148.0,156.9565,156.9565,156.4575,156.5456,15148.0
2023-08-24 10:15:00,159.96,160.17,159.84,160.11,12940.0,156.5162,156.7217,156.3988,156.663,12940.0
2023-08-24 10:20:00,160.19,160.28,159.92,159.92,12983.0,156.7413,156.8293,156.4771,156.4771,12983.0
2023-08-24 10:25:00,159.95,160.09,159.88,159.89,13028.0,156.5064,156.6434,156.4379,156.4477,13028.0
2023-08-24 10:30:00,159.92,159.93,159.62,159.71,23890.0,156.4771,156.4869,156.1835,156.2716,23890.0
2023-08-24 10:35:00,159.63,160.0,159.55,160.0,22537.0,156.1933,156.5554,156.1151,156.5554,22537.0
2023-08-24 10:40:00,160.02,160.11,159.66,159.74,14647.0,156.5749,156.663,156.2227,156.301,14647.0
2023-08-24 10:45:00,159.7,159.77,159.42,159.53,15218.0,156.2618,156.3303,155.9879,156.0955,15218.0
2023-08-24 10:50:00,159.52,159.71,159.48,159.68,8913.0,156.0857,156.2716,156.0466,156.2423,8913.0
2023-08-24 10:55:00,159.67,159.76,159.43,159.62,18396.0,156.2325,156.3205,155.9976,156.1835,18396.0
2023-08-24 11:00:00,159.59,159.62,159.16,159.26,22909.0,156.1542,156.1835,155.7335,155.8313,22909.0
2023-08-24 11:05:00,159.25,159.3,159.08,159.18,8979.0,155.8215,155.8704,155.6552,155.753,8979.0
2023-08-24 11:10:00,159.19,159.27,159.03,159.16,9417.0,155.7628,155.8411,155.6062,155.7335,9417.0
2023-08-24 11:15:00,159.18,159.21,159.01,159.09,18218.0,155.753,155.7824,155.5867,155.665,18218.0
2023-08-24 11:20:00,159.13,159.24,159.09,159.13,7482.0,155.7041,155.8117,155.665,155.7041,7482.0
2023-08-24 11:25:00,159.08,159.28,159.03,159.26,14931.0,155.6552,155.8509,155.6062,155.8313,14931.0
2023-08-24 11:30:00,159.24,159.24,159.06,159.12,7555.0,155.8117,155.8117,155.6356,155.6943,7555.0
2023-08-24 11:35:00,159.1,159.13,159.0,159.1,10548.0,155.6747,155.7041,155.5769,155.6747,10548.0
2023-08-24 11:40:00,159.09,159.11,158.98,159.04,9365.0,155.665,155.6845,155.5573,155.616,9365.0
2023-08-24 11:45:00,159.02,159.05,158.81,158.93,10562.0,155.5965,155.6258,155.391,155.5084,10562.0
2023-08-24 11:50:00,158.94,158.98,158.76,158.76,7128.0,155.5182,155.5573,155.3421,155.3421,7128.0
2023-08-24 11:55:00,158.78,158.8,158.65,158.7,11058.0,155.3616,155.3812,155.2344,155.2834,11058.0
2023-08-24 12:00:00,158.69,158.91,158.66,158.85,9120.0,155.2736,155.4888,155.2442,155.4301,9120.0
2023-08-24 12:05:00,158.84,159.09,158.84,158.93,8460.0,155.4203,155.665,155.4203,155.5084,8460.0
2023-08-24 12:10:00,158.9,158.92,158.76,158.83,23619.0,155.479,155.4986,155.3421,155.4106,23619.0
2023-08-24 12:15:00,158.85,159.01,158.85,158.9,7323.0,155.4301,155.5867,155.4301,155.479,7323.0
2023-08-24 12:20:00,158.93,159.18,158.93,159.11,8911.0,155.5084,155.753,155.5084,155.6845,8911.0
2023-08-24 12:25:00,159.1,159.17,158.96,159.02,9508.0,155.6747,155.7432,155.5378,155.5965,9508.0
2023-08-24 12:30:00,158.99,159.18,158.99,159.13,6956.0,155.5671,155.753,155.5671,155.7041,6956.0
2023-08-24 12:35:00,159.14,159.24,159.13,159.13,7157.0,155.7139,155.8117,155.7041,155.7041,7157.0
2023-08-24 12:40:00,159.15,159.29,159.11,159.14,8358.0,155.7237,155.8607,155.6845,155.7139,8358.0
2023-08-24 12:45:00,159.13,159.15,158.99,159.04,4289.0,155.7041,155.7237,155.5671,155.616,4289.0
2023-08-24 12:50:00,159.09,159.09,158.97,159.08,3564.0,155.665,155.665,155.5475,155.6552,3564.0
2023-08-24 12:55:00,159.06,159.06,158.95,158.97,6618.0,155.6356,155.6356,155.528,155.5475,6618.0
2023-08-24 13:00:00,158.97,159.05,158.85,158.85,11465.0,155.5475,155.6258,155.4301,155.4301,11465.0
2023-08-24 13:05:00,158.86,158.96,158.81,158.95,8049.0,155.4399,155.5378,155.391,155.528,8049.0
2023-08-24 13:10:00,158.97,159.0,158.8,158.86,7923.0,155.5475,155.5769,155.3812,155.4399,7923.0
2023-08-24 13:15:00,158.87,158.88,158.77,158.78,9855.0,155.4497,155.4595,155.3518,155.3616,9855.0
2023-08-24 13:20:00,158.78,158.81,158.6,158.6,7339.0,155.3616,155.391,155.1855,155.1855,7339.0
2023-08-24 13:25:00,158.61,158.68,158.6,158.65,5941.0,155.1953,155.2638,155.1855,155.2344,5941.0
2023-08-24 13:30:00,158.58,158.75,158.55,158.55,8740.0,155.1659,155.3323,155.1366,155.1366,8740.0
2023-08-24 13:35:00,158.55,158.92,158.55,158.89,12979.0,155.1366,155.4986,155.1366,155.4693,12979.0
2023-08-24 13:40:00,158.93,158.95,158.73,158.76,6162.0,155.5084,155.528,155.3127,155.3421,6162.0
2023-08-24 13:45:00,158.74,158.81,158.69,158.7,6380.0,155.3225,155.391,155.2736,155.2834,6380.0
2023-08-24 13:50:00,158.69,158.69,158.6,158.62,5625.0,155.2736,155.2736,155.1855,155.2051,5625.0
2023-08-24 13:55:00,158.63,158.71,158.59,158.64,9929.0,155.2149,155.2931,155.1757,155.2246,9929.0
2023-08-24 14:00:00,158.67,158.74,158.59,158.59,8846.0,155.254,155.3225,155.1757,155.1757,8846.0
2023-08-24 14:05:00,158.59,158.62,158.47,158.58,9265.0,155.1757,155.2051,155.0583,155.1659,9265.0
2023-08-24 14:10:00,158.59,158.69,158.59,158.63,5744.0,155.1757,155.2736,155.1757,155.2149,5744.0
2023-08-24 14:15:00,158.65,158.65,158.4,158.46,4461.0,155.2344,155.2344,154.9898,155.0485,4461.0
2023-08-24 14:20:00,158.47,158.61,158.46,158.59,6525.0,155.0583,155.1953,155.0485,155.1757,6525.0
2023-08-24 14:25:00,158.57,158.59,158.47,158.58,9200.0,155.1562,155.1757,155.0583,155.1659,9200.0
2023-08-24 14:30:00,158.57,158.58,158.42,158.43,18163.0,155.1562,155.1659,155.0094,155.0192,18163.0
2023-08-24 14:35:00,158.43,158.43,158.2,158.28,12618.0,155.0192,155.0192,154.7941,154.8724,12618.0
2023-08-24 14:40:00,158.25,158.32,158.19,158.28,10403.0,154.843,154.9115,154.7843,154.8724,10403.0
2023-08-24 14:45:00,158.29,158.39,158.21,158.25,11094.0,154.8822,154.98,154.8039,154.843,11094.0
2023-08-24 14:50:00,158.26,158.33,158.24,158.33,11897.0,154.8528,154.9213,154.8333,154.9213,11897.0
2023-08-24 14:55:00,158.31,158.5,158.24,158.44,19448.0,154.9017,155.0877,154.8333,155.029,19448.0
2023-08-24 15:00:00,158.44,158.49,158.35,158.41,15176.0,155.029,155.0779,154.9409,154.9996,15176.0
2023-08-24 15:05:00,158.41,158.52,158.4,158.5,12872.0,154.9996,155.1072,154.9898,155.0877,12872.0
2023-08-24 15:10:00,158.51,158.57,158.4,158.43,13269.0,155.0974,155.1562,154.9898,155.0192,13269.0
2023-08-24 15:15:00,158.42,158.55,158.41,158.52,10781.0,155.0094,155.1366,154.9996,155.1072,10781.0
2023-08-24 15:20:00,158.54,158.72,158.51,158.55,13732.0,155.1268,155.3029,155.0974,155.1366,13732.0
2023-08-24 15:25:00,158.56,158.62,158.49,158.57,14903.0,155.1464,155.2051,155.0779,155.1562,14903.0
2023-08-24 15:30:00,158.58,158.66,158.54,158.6,22458.0,155.1659,155.2442,155.1268,155.1855,22458.0
2023-08-24 15:35:00,158.58,158.6,158.37,158.37,22155.0,155.1659,155.1855,154.9605,154.9605,22155.0
2023-08-24 15:40:00,158.37,158.41,158.23,158.32,26478.0,154.9605,154.9996,154.8235,154.9115,26478.0
2023-08-24 15:45:00,158.31,158.31,157.95,158.02,40094.0,154.9017,154.9017,154.5495,154.618,40094.0
2023-08-24 15:50:00,158.01,158.21,157.97,158.08,45507.0,154.6082,154.8039,154.5691,154.6767,45507.0
2023-08-24 15:55:00,158.06,158.14,157.74,157.75,169443.0,154.6571,154.7354,154.344,154.3538,169443.0
2023-08-25 09:30:00,158.44,159.27,158.35,159.04,31461.0,155.029,155.8411,154.9409,155.616,31461.0
2023-08-25 09:35:00,159.04,159.07,158.78,158.8,18310.0,155.616,155.6454,155.3616,155.3812,18310.0
2023-08-25 09:40:00,158.79,158.81,158.55,158.76,8129.0,155.3714,155.391,155.1366,155.3421,8129.0
2023-08-25 09:45:00,158.71,158.98,158.6,158.84,9604.0,155.2931,155.5573,155.1855,155.4203,9604.0
2023-08-25 09:50:00,158.85,158.85,158.59,158.6,9106.0,155.4301,155.4301,155.1757,155.1855,9106.0
2023-08-25 09:55:00,158.6,159.09,158.26,159.04,16328.0,155.1855,155.665,154.8528,155.616,16328.0
2023-08-25 10:00:00,159.09,159.22,158.64,158.96,22421.0,155.665,155.7922,155.2246,155.5378,22421.0
2023-08-25 10:05:00,159.0,159.0,158.27,158.48,22672.0,155.5769,155.5769,154.8626,155.0681,22672.0
2023-08-25 10:10:00,158.64,159.25,158.63,159.17,20909.0,155.2246,155.8215,155.2149,155.7432,20909.0
2023-08-25 10:15:00,159.18,159.64,158.92,158.93,45260.0,155.753,156.2031,155.4986,155.5084,45260.0
2023-08-25 10:20:00,158.96,158.96,158.34,158.34,13637.0,155.5378,155.5378,154.9311,154.9311,13637.0
2023-08-25 10:25:00,158.36,158.47,158.06,158.29,9845.0,154.9507,155.0583,154.6571,154.8822,9845.0
2023-08-25 10:30:00,158.28,158.3,157.93,157.96,8122.0,154.8724,154.892,154.5299,154.5593,8122.0
2023-08-25 10:35:00,158.03,158.28,157.91,158.23,9224.0,154.6278,154.8724,154.5104,154.8235,9224.0
2023-08-25 10:40:00,158.21,158.41,158.02,158.03,7681.0,154.8039,154.9996,154.618,154.6278,7681.0
2023-08-25 10:45:00,158.02,158.02,157.59,157.85,16483.0,154.618,154.618,154.1973,154.4517,16483.0
2023-08-25 10:50:00,157.86,158.07,157.62,157.62,7328.0,154.4614,154.6669,154.2266,154.2266,7328.0
2023-08-25 10:55:00,157.59,157.73,157.51,157.51,9518.0,154.1973,154.3342,154.119,154.119,9518.0
2023-08-25 11:00:00,157.51,157.58,157.41,157.48,15601.0,154.119,154.1875,154.0211,154.0896,15601.0
2023-08-25 11:05:00,157.46,158.07,157.46,158.07,18412.0,154.07,154.6669,154.07,154.6669,18412.0
2023-08-25 11:10:00,158.09,158.3,157.87,157.99,12027.0,154.6865,154.892,154.4712,154.5886,12027.0
2023-08-25 11:15:00,157.95,158.13,157.86,158.13,10295.0,154.5495,154.7256,154.4614,154.7256,10295.0
2023-08-25 11:20:00,158.13,158.24,157.99,158.21,8127.0,154.7256,154.8333,154.5886,154.8039,8127.0
2023-08-25 11:25:00,158.21,158.86,158.2,158.79,9147.0,154.8039,155.4399,154.7941,155.3714,9147.0
2023-08-25 11:30:00,158.79,158.82,158.55,158.81,9845.0,155.3714,155.4008,155.1366,155.391,9845.0
2023-08-25 11:35:00,158.82,159.06,158.82,158.92,11025.0,155.4008,155.6356,155.4008,155.4986,11025.0
2023-08-25 11:40:00,158.92,158.92,158.61,158.76,11556.0,155.4986,155.4986,155.1953,155.3421,11556.0
2023-08-25 11:45:00,158.79,158.79,158.6,158.71,8818.0,155.3714,155.3714,155.1855,155.2931,8818.0
2023-08-25 11:50:00,158.67,158.8,158.53,158.63,9854.0,155.254,155.3812,155.117,155.2149,9854.0
2023-08-25 11:55:00,158.61,158.61,158.25,158.43,5352.0,155.1953,155.1953,154.843,155.0192,5352.0
2023-08-25 12:00:00,158.5,158.7,158.46,158.6,5509.0,155.0877,155.2834,155.0485,155.1855,5509.0
2023-08-25 12:05:00,158.65,158.68,158.42,158.52,5536.0,155.2344,155.2638,155.0094,155.1072,5536.0
2023-08-25 12:10:00,158.55,158.63,158.43,158.56,10154.0,155.1366,155.2149,155.0192,155.1464,10154.0
2023-08-25 12:15:00,158.55,158.61,158.32,158.51,12272.0,155.1366,155.1953,154.9115,155.0974,12272.0
2023-08-25 12:20:00,158.47,158.83,158.47,158.83,8843.0,155.0583,155.4106,155.0583,155.4106,8843.0
2023-08-25 12:25:00,158.79,158.92,158.77,158.79,8971.0,155.3714,155.4986,155.3518,155.3714,8971.0
2023-08-25 12:30:00,158.85,158.93,158.74,158.79,7492.0,155.4301,155.5084,155.3225,155.3714,7492.0
2023-08-25 12:35:00,158.81,158.88,158.71,158.77,6478.0,155.391,155.4595,155.2931,155.3518,6478.0
2023-08-25 12:40:00,158.77,158.79,158.59,158.65,7507.0,155.3518,155.3714,155.1757,155.2344,7507.0
2023-08-25 12:45:00,158.62,158.62,158.44,158.45,16431.0,155.2051,155.2051,155.029,155.0387,16431.0
2023-08-25 12:50:00,158.46,158.51,158.16,158.2,18061.0,155.0485,155.0974,154.755,154.7941,18061.0
2023-08-25 12:55:00,158.18,158.43,158.15,158.4,16437.0,154.7745,155.0192,154.7452,154.9898,16437.0
2023-08-25 13:00:00,158.4,158.59,158.4,158.49,17327.0,154.9898,155.1757,154.9898,155.0779,17327.0
2023-08-25 13:05:00,158.44,158.51,158.27,158.33,17018.0,155.029,155.0974,154.8626,154.9213,17018.0
2023-08-25 13:10:00,158.31,158.33,158.06,158.17,84806.0,154.9017,154.9213,154.6571,154.7648,84806.0
2023-08-25 13:15:00,158.16,158.26,157.61,157.68,135341.0,154.755,154.8528,154.2168,154.2853,135341.0
2023-08-25 13:20:00,157.67,157.71,157.32,157.37,70762.0,154.2755,154.3147,153.9331,153.982,70762.0
2023-08-25 13:25:00,157.38,157.5,157.33,157.5,234694.0,153.9918,154.1092,153.9428,154.1092,234694.0
2023-08-25 13:30:00,157.5,157.77,157.42,157.71,11533.0,154.1092,154.3734,154.0309,154.3147,11533.0
2023-08-25 13:35:00,157.69,157.86,157.54,157.66,71843.0,154.2951,154.4614,154.1483,154.2657,71843.0
2023-08-25 13:40:00,157.65,158.04,157.65,157.92,8062.0,154.256,154.6376,154.256,154.5201,8062.0
2023-08-25 13:45:00,157.93,157.93,157.73,157.78,6720.0,154.5299,154.5299,154.3342,154.3832,6720.0
2023-08-25 13:50:00,157.76,158.06,157.74,157.97,11692.0,154.3636,154.6571,154.344,154.5691,11692.0
2023-08-25 13:55:00,157.99,158.06,157.82,157.96,102896.0,154.5886,154.6571,154.4223,154.5593,102896.0
2023-08-25 14:00:00,157.94,158.09,157.93,158.07,9358.0,154.5397,154.6865,154.5299,154.6669,9358.0
2023-08-25 14:05:00,158.1,158.18,158.05,158.06,9513.0,154.6963,154.7745,154.6473,154.6571,9513.0
2023-08-25 14:10:00,158.08,158.19,157.98,158.19,12962.0,154.6767,154.7843,154.5789,154.7843,12962.0
2023-08-25 14:15:00,158.19,158.26,158.01,158.25,16798.0,154.7843,154.8528,154.6082,154.843,16798.0
2023-08-25 14:20:00,158.25,158.6,158.23,158.59,24662.0,154.843,155.1855,154.8235,155.1757,24662.0
2023-08-25 14:25:00,158.58,158.8,158.58,158.76,15197.0,155.1659,155.3812,155.1659,155.3421,15197.0
2023-08-25 14:30:00,158.8,159.02,158.79,158.98,8631.0,155.3812,155.5965,155.3714,155.5573,8631.0
2023-08-25 14:35:00,158.98,159.24,158.95,159.09,9801.0,155.5573,155.8117,155.528,155.665,9801.0
2023-08-25 14:40:00,159.11,159.17,158.78,158.78,21886.0,155.6845,155.7432,155.3616,155.3616,21886.0
2023-08-25 14:45:00,158.73,158.84,158.64,158.81,5337.0,155.3127,155.4203,155.2246,155.391,5337.0
2023-08-25 14:50:00,158.84,159.02,158.82,159.0,5589.0,155.4203,155.5965,155.4008,155.5769,5589.0
2023-08-25 14:55:00,159.0,159.01,158.87,159.0,9595.0,155.5769,155.5867,155.4497,155.5769,9595.0
2023-08-25 15:00:00,159.0,159.13,158.83,158.85,12916.0,155.5769,155.7041,155.4106,155.4301,12916.0
2023-08-25 15:05:00,158.88,158.92,158.63,158.81,15813.0,155.4595,155.4986,155.2149,155.391,15813.0
2023-08-25 15:10:00,158.84,158.84,158.53,158.56,11332.0,155.4203,155.4203,155.117,155.1464,11332.0
2023-08-25 15:15:00,158.58,158.71,158.5,158.55,17915.0,155.1659,155.2931,155.0877,155.1366,17915.0
2023-08-25 15:20:00,158.54,158.79,158.54,158.76,11870.0,155.1268,155.3714,155.1268,155.3421,11870.0
2023-08-25 15:25:00,158.78,158.85,158.64,158.68,13207.0,155.3616,155.4301,155.2246,155.2638,13207.0
2023-08-25 15:30:00,158.7,158.85,158.61,158.72,14715.0,155.2834,155.4301,155.1953,155.3029,14715.0
2023-08-25 15:35:00,158.71,158.71,158.53,158.6,16350.0,155.2931,155.2931,155.117,155.1855,16350.0
2023-08-25 15:40:00,158.59,158.63,158.42,158.58,18280.0,155.1757,155.2149,155.0094,155.1659,18280.0
2023-08-25 15:45:00,158.57,158.63,158.37,158.38,31011.0,155.1562,155.2149,154.9605,154.9702,31011.0
2023-08-25 15:50:00,158.37,158.37,158.07,158.19,39171.0,154.9605,154.9605,154.6669,154.7843,39171.0
2023-08-25 15:55:00,158.17,158.4,158.15,158.26,112279.0,154.7648,154.9898,154.7452,154.8528,112279.0
2023-08-28 09:30:00,158.98,159.72,158.76,159.72,31906.0,155.5573,156.2814,155.3421,156.2814,31906.0
2023-08-28 09:35:00,159.72,159.94,159.68,159.83,25140.0,156.2814,156.4967,156.2423,156.389,25140.0
2023-08-28 09:40:00,159.85,160.44,159.82,160.31,18631.0,156.4086,156.9859,156.3792,156.8587,18631.0
2023-08-28 09:45:00,160.32,160.48,160.27,160.42,19161.0,156.8685,157.025,156.8196,156.9663,19161.0
2023-08-28 09:50:00,160.38,160.62,160.19,160.41,23784.0,156.9272,157.162,156.7413,156.9565,23784.0
2023-08-28 09:55:00,160.41,160.56,160.39,160.46,8697.0,156.9565,157.1033,156.937,157.0055,8697.0
2023-08-28 10:00:00,160.46,160.52,160.19,160.47,17219.0,157.0055,157.0642,156.7413,157.0152,17219.0
2023-08-28 10:05:00,160.47,160.86,160.46,160.83,15369.0,157.0152,157.3969,157.0055,157.3675,15369.0
2023-08-28 10:10:00,160.81,160.85,160.53,160.74,23922.0,157.3479,157.3871,157.074,157.2794,23922.0
2023-08-28 10:15:00,160.72,160.78,160.54,160.73,7721.0,157.2599,157.3186,157.0837,157.2696,7721.0
2023-08-28 10:20:00,160.75,160.77,160.64,160.68,10598.0,157.2892,157.3088,157.1816,157.2207,10598.0
2023-08-28 10:25:00,160.68,160.9,160.6,160.83,17355.0,157.2207,157.436,157.1424,157.3675,17355.0
2023-08-28 10:30:00,160.87,160.91,160.6,160.75,8218.0,157.4066,157.4458,157.1424,157.2892,8218.0
2023-08-28 10:35:00,160.72,160.78,160.63,160.65,17685.0,157.2599,157.3186,157.1718,157.1914,17685.0
2023-08-28 10:40:00,160.6,160.7,160.52,160.52,13844.0,157.1424,157.2403,157.0642,157.0642,13844.0
2023-08-28 10:45:00,160.52,160.52,160.33,160.42,8424.0,157.0642,157.0642,156.8783,156.9663,8424.0
2023-08-28 10:50:00,160.44,160.59,160.09,160.1,17413.0,156.9859,157.1327,156.6434,156.6532,17413.0
2023-08-28 10:55:00,160.11,160.31,160.03,160.29,10831.0,156.663,156.8587,156.5847,156.8391,10831.0
2023-08-28 11:00:00,160.31,160.31,159.96,159.96,10626.0,156.8587,156.8587,156.5162,156.5162,10626.0
2023-08-28 11:05:00,159.97,159.97,159.79,159.88,12390.0,156.526,156.526,156.3499,156.4379,12390.0
2023-08-28 11:10:00,159.88,159.88,159.74,159.78,10632.0,156.4379,156.4379,156.301,156.3401,10632.0
2023-08-28 11:15:00,159.8,159.93,159.79,159.9,6109.0,156.3597,156.4869,156.3499,156.4575,6109.0
2023-08-28 11:20:00,159.9,159.95,159.84,159.89,6943.0,156.4575,156.5064,156.3988,156.4477,6943.0
2023-08-28 11:25:00,159.91,160.03,159.82,159.87,11684.0,156.4673,156.5847,156.3792,156.4282,11684.0
2023-08-28 11:30:00,159.88,159.97,159.8,159.82,6579.0,156.4379,156.526,156.3597,156.3792,6579.0
2023-08-28 11:35:00,159.8,160.07,159.8,159.98,10621.0,156.3597,156.6239,156.3597,156.5358,10621.0
2023-08-28 11:40:00,160.01,160.05,159.73,159.74,8455.0,156.5652,156.6043,156.2912,156.301,8455.0
2023-08-28 11:45:00,159.76,159.78,159.6,159.6,10267.0,156.3205,156.3401,156.164,156.164,10267.0
2023-08-28 11:50:00,159.6,159.7,159.55,159.65,22410.0,156.164,156.2618,156.1151,156.2129,22410.0
2023-08-28 11:55:00,159.65,159.66,159.51,159.6,6816.0,156.2129,156.2227,156.0759,156.164,6816.0
2023-08-28 12:00:00,159.58,159.58,159.5,159.54,4618.0,156.1444,156.1444,156.0661,156.1053,4618.0
2023-08-28 12:05:00,159.54,159.75,159.54,159.75,23501.0,156.1053,156.3107,156.1053,156.3107,23501.0
2023-08-28 12:10:00,159.75,159.94,159.64,159.94,11944.0,156.3107,156.4967,156.2031,156.4967,11944.0
2023-08-28 12:15:00,159.96,159.96,159.72,159.72,13136.0,156.5162,156.5162,156.2814,156.2814,13136.0
2023-08-28 12:20:00,159.69,159.69,159.43,159.61,12678.0,156.252,156.252,155.9976,156.1738,12678.0
2023-08-28 12:25:00,159.61,159.61,159.49,159.58,5514.0,156.1738,156.1738,156.0563,156.1444,5514.0
2023-08-28 12:30:00,159.56,159.67,159.5,159.59,8825.0,156.1248,156.2325,156.0661,156.1542,8825.0
2023-08-28 12:35:00,159.62,159.72,159.62,159.66,2962.0,156.1835,156.2814,156.1835,156.2227,2962.0
2023-08-28 12:40:00,159.66,159.75,159.62,159.71,6553.0,156.2227,156.3107,156.1835,156.2716,6553.0
2023-08-28 12:45:00,159.72,159.78,159.72,159.73,4065.0,156.2814,156.3401,156.2814,156.2912,4065.0
2023-08-28 12:50:00,159.73,159.92,159.72,159.87,7767.0,156.2912,156.4771,156.2814,156.4282,7767.0
2023-08-28 12:55:00,159.9,160.08,159.89,160.07,8137.0,156.4575,156.6336,156.4477,156.6239,8137.0
2023-08-28 13:00:00,160.1,160.24,160.07,160.2,4751.0,156.6532,156.7902,156.6239,156.7511,4751.0
2023-08-28 13:05:00,160.23,160.34,160.23,160.31,8935.0,156.7804,156.888,156.7804,156.8587,8935.0
2023-08-28 13:10:00,160.31,160.35,160.26,160.32,6313.0,156.8587,156.8978,156.8098,156.8685,6313.0
2023-08-28 13:15:00,160.33,160.33,160.18,160.18,9002.0,156.8783,156.8783,156.7315,156.7315,9002.0
2023-08-28 13:20:00,160.19,160.29,160.18,160.24,11840.0,156.7413,156.8391,156.7315,156.7902,11840.0
2023-08-28 13:25:00,160.27,160.28,160.1,160.15,7408.0,156.8196,156.8293,156.6532,156.7021,7408.0
2023-08-28 13:30:00,160.17,160.22,160.04,160.05,6949.0,156.7217,156.7706,156.5945,156.6043,6949.0
2023-08-28 13:35:00,160.05,160.06,159.93,160.01,17926.0,156.6043,156.6141,156.4869,156.5652,17926.0
2023-08-28 13:40:00,159.98,160.02,159.94,159.96,7394.0,156.5358,156.5749,156.4967,156.5162,7394.0
2023-08-28 13:45:00,159.94,159.99,159.93,159.99,4746.0,156.4967,156.5456,156.4869,156.5456,4746.0
2023-08-28 13:50:00,160.01,160.04,159.77,159.8,25143.0,156.5652,156.5945,156.3303,156.3597,25143.0
2023-08-28 13:55:00,159.77,159.77,159.55,159.68,6117.0,156.3303,156.3303,156.1151,156.2423,6117.0
2023-08-28 14:00:00,159.71,159.71,159.57,159.58,5441.0,156.2716,156.2716,156.1346,156.1444,5441.0
2023-08-28 14:05:00,159.61,159.61,159.42,159.45,5350.0,156.1738,156.1738,155.9879,156.0172,5350.0
2023-08-28 14:10:00,159.5,159.5,159.38,159.38,21078.0,156.0661,156.0661,155.9487,155.9487,21078.0
2023-08-28 14:15:00,159.35,159.52,159.35,159.41,5584.0,155.9194,156.0857,155.9194,155.9781,5584.0
2023-08-28 14:20:00,159.38,159.54,159.32,159.52,9548.0,155.9487,156.1053,155.89,156.0857,9548.0
2023-08-28 14:25:00,159.53,159.56,159.36,159.4,13157.0,156.0955,156.1248,155.9291,155.9683,13157.0
2023-08-28 14:30:00,159.43,159.45,159.34,159.44,7016.0,155.9976,156.0172,155.9096,156.0074,7016.0
2023-08-28 14:35:00,159.45,159.61,159.4,159.41,10136.0,156.0172,156.1738,155.9683,155.9781,10136.0
2023-08-28 14:40:00,159.42,159.54,159.42,159.47,8975.0,155.9879,156.1053,155.9879,156.0368,8975.0
2023-08-28 14:45:00,159.49,159.52,159.42,159.47,7273.0,156.0563,156.0857,155.9879,156.0368,7273.0
2023-08-28 14:50:00,159.48,159.64,159.46,159.64,7274.0,156.0466,156.2031,156.027,156.2031,7274.0
2023-08-28 14:55:00,159.64,159.72,159.57,159.71,5008.0,156.2031,156.2814,156.1346,156.2716,5008.0
2023-08-28 15:00:00,159.71,159.77,159.65,159.65,18184.0,156.2716,156.3303,156.2129,156.2129,18184.0
2023-08-28 15:05:00,159.64,159.77,159.57,159.77,8400.0,156.2031,156.3303,156.1346,156.3303,8400.0
2023-08-28 15:10:00,159.75,159.81,159.67,159.67,8287.0,156.3107,156.3695,156.2325,156.2325,8287.0
2023-08-28 15:15:00,159.66,159.66,159.55,159.58,19461.0,156.2227,156.2227,156.1151,156.1444,19461.0
2023-08-28 15:20:00,159.59,159.62,159.45,159.54,14783.0,156.1542,156.1835,156.0172,156.1053,14783.0
2023-08-28 15:25:00,159.5,159.66,159.49,159.55,23720.0,156.0661,156.2227,156.0563,156.1151,23720.0
2023-08-28 15:30:00,159.55,159.72,159.51,159.66,27602.0,156.1151,156.2814,156.0759,156.2227,27602.0
2023-08-28 15:35:00,159.68,159.73,159.55,159.59,43017.0,156.2423,156.2912,156.1151,156.1542,43017.0
2023-08-28 15:40:00,159.56,159.59,159.48,159.49,38972.0,156.1248,156.1542,156.0466,156.0563,38972.0
2023-08-28 15:45:00,159.48,159.86,159.46,159.52,105163.0,156.0466,156.4184,156.027,156.0857,105163.0
2023-08-28 15:50:00,159.53,159.56,159.15,159.19,119483.0,156.0955,156.1248,155.7237,155.7628,119483.0
2023-08-28 15:55:00,159.17,159.31,158.98,159.19,236157.0,155.7432,155.8802,155.5573,155.7628,236157.0
2023-08-29 09:30:00,158.89,159.1,158.3,158.62,63321.0,155.4693,155.6747,154.892,155.2051,63321.0
2023-08-29 09:35:00,158.6,159.08,158.53,158.95,7626.0,155.1855,155.6552,155.117,155.528,7626.0
2023-08-29 09:40:00,158.97,159.55,158.97,159.5,9996.0,155.5475,156.1151,155.5475,156.0661,9996.0
2023-08-29 09:45:00,159.5,159.73,159.33,159.39,14756.0,156.0661,156.2912,155.8998,155.9585,14756.0
2023-08-29 09:50:00,159.39,159.46,159.08,159.34,11509.0,155.9585,156.027,155.6552,155.9096,11509.0
2023-08-29 09:55:00,159.31,159.31,159.1,159.21,5583.0,155.8802,155.8802,155.6747,155.7824,5583.0
2023-08-29 10:00:00,159.22,159.49,159.22,159.31,17751.0,155.7922,156.0563,155.7922,155.8802,17751.0
2023-08-29 10:05:00,159.35,159.4,159.23,159.35,10657.0,155.9194,155.9683,155.8019,155.9194,10657.0
2023-08-29 10:10:00,159.39,159.4,159.12,159.23,15164.0,155.9585,155.9683,155.6943,155.8019,15164.0
2023-08-29 10:15:00,159.26,159.47,159.26,159.33,13291.0,155.8313,156.0368,155.8313,155.8998,13291.0
2023-08-29 10:20:00,159.33,159.45,159.27,159.31,16842.0,155.8998,156.0172,155.8411,155.8802,16842.0
2023-08-29 10:25:00,159.32,159.39,159.2,159.37,18490.0,155.89,155.9585,155.7726,155.9389,18490.0
2023-08-29 10:30:00,159.39,159.72,159.37,159.65,18936.0,155.9585,156.2814,155.9389,156.2129,18936.0
2023-08-29 10:35:00,159.67,159.69,159.36,159.49,24492.0,156.2325,156.252,155.9291,156.0563,24492.0
2023-08-29 10:40:00,159.42,159.57,159.33,159.48,22697.0,155.9879,156.1346,155.8998,156.0466,22697.0
2023-08-29 10:45:00,159.41,159.47,159.3,159.37,20179.0,155.9781,156.0368,155.8704,155.9389,20179.0
2023-08-29 10:50:00,159.37,159.41,159.11,159.13,21733.0,155.9389,155.9781,155.6845,155.7041,21733.0
2023-08-29 10:55:00,159.12,159.22,159.02,159.18,11527.0,155.6943,155.7922,155.5965,155.753,11527.0
2023-08-29 11:00:00,159.2,159.36,159.14,159.34,10302.0,155.7726,155.9291,155.7139,155.9096,10302.0
2023-08-29 11:05:00,159.32,159.36,159.24,159.32,12597.0,155.89,155.9291,155.8117,155.89,12597.0
2023-08-29 11:10:00,159.32,159.47,159.26,159.45,26540.0,155.89,156.0368,155.8313,156.0172,26540.0
2023-08-29 11:15:00,159.46,159.54,159.43,159.52,15637.0,156.027,156.1053,155.9976,156.0857,15637.0
2023-08-29 11:20:00,159.54,159.75,159.52,159.72,21112.0,156.1053,156.3107,156.0857,156.2814,21112.0
2023-08-29 11:25:00,159.75,159.81,159.71,159.78,11498.0,156.3107,156.3695,156.2716,156.3401,11498.0
2023-08-29 11:30:00,159.81,160.06,159.8,160.03,18909.0,156.3695,156.6141,156.3597,156.5847,18909.0
2023-08-29 11:35:00,160.01,160.34,160.0,160.34,13244.0,156.5652,156.888,156.5554,156.888,13244.0
2023-08-29 11:40:00,160.32,160.42,160.23,160.4,8730.0,156.8685,156.9663,156.7804,156.9468,8730.0
2023-08-29 11:45:00,160.42,160.46,160.24,160.3,13483.0,156.9663,157.0055,156.7902,156.8489,13483.0
2023-08-29 11:50:00,160.31,160.41,160.31,160.37,8673.0,156.8587,156.9565,156.8587,156.9174,8673.0
2023-08-29 11:55:00,160.33,160.33,160.18,160.3,8830.0,156.8783,156.8783,156.7315,156.8489,8830.0
2023-08-29 12:00:00,160.23,160.29,160.17,160.27,7024.0,156.7804,156.8391,156.7217,156.8196,7024.0
2023-08-29 12:05:00,160.27,160.3,160.09,160.15,7791.0,156.8196,156.8489,156.6434,156.7021,7791.0
2023-08-29 12:10:00,160.17,160.28,160.16,160.18,8732.0,156.7217,156.8293,156.7119,156.7315,8732.0
2023-08-29 12:15:00,160.19,160.36,160.18,160.32,7813.0,156.7413,156.9076,156.7315,156.8685,7813.0
2023-08-29 12:20:00,160.32,160.51,160.32,160.51,5974.0,156.8685,157.0544,156.8685,157.0544,5974.0
2023-08-29 12:25:00,160.53,160.74,160.51,160.7,8944.0,157.074,157.2794,157.0544,157.2403,8944.0
2023-08-29 12:30:00,160.71,160.71,160.56,160.57,5049.0,157.2501,157.2501,157.1033,157.1131,5049.0
2023-08-29 12:35:00,160.59,160.62,160.46,160.48,7078.0,157.1327,157.162,157.0055,157.025,7078.0
2023-08-29 12:40:00,160.48,160.49,160.4,160.43,3930.0,157.025,157.0348,156.9468,156.9761,3930.0
2023-08-29 12:45:00,160.44,160.44,160.26,160.34,4615.0,156.9859,156.9859,156.8098,156.888,4615.0
2023-08-29 12:50:00,160.31,160.34,160.28,160.31,4168.0,156.8587,156.888,156.8293,156.8587,4168.0
2023-08-29 12:55:00,160.31,160.4,160.28,160.4,3567.0,156.8587,156.9468,156.8293,156.9468,3567.0
2023-08-29 13:00:00,160.37,160.57,160.37,160.57,3694.0,156.9174,157.1131,156.9174,157.1131,3694.0
2023-08-29 13:05:00,160.57,160.57,160.52,160.52,6503.0,157.1131,157.1131,157.0642,157.0642,6503.0
2023-08-29 13:10:00,160.57,160.59,160.48,160.58,14282.0,157.1131,157.1327,157.025,157.1229,14282.0
2023-08-29 13:15:00,160.58,160.68,160.51,160.52,10581.0,157.1229,157.2207,157.0544,157.0642,10581.0
2023-08-29 13:20:00,160.5,160.6,160.44,160.58,10986.0,157.0446,157.1424,156.9859,157.1229,10986.0
2023-08-29 13:25:00,160.61,160.68,160.58,160.6,5412.0,157.1522,157.2207,157.1229,157.1424,5412.0
2023-08-29 13:30:00,160.61,160.62,160.57,160.59,6259.0,157.1522,157.162,157.1131,157.1327,6259.0
2023-08-29 13:35:00,160.59,160.75,160.59,160.73,13115.0,157.1327,157.2892,157.1327,157.2696,13115.0
2023-08-29 13:40:00,160.72,160.76,160.7,160.72,5479.0,157.2599,157.299,157.2403,157.2599,5479.0
2023-08-29 13:45:00,160.74,160.79,160.73,160.77,6901.0,157.2794,157.3284,157.2696,157.3088,6901.0
2023-08-29 13:50:00,160.78,160.78,160.51,160.54,12829.0,157.3186,157.3186,157.0544,157.0837,12829.0
2023-08-29 13:55:00,160.49,160.65,160.41,160.59,5852.0,157.0348,157.1914,156.9565,157.1327,5852.0
2023-08-29 14:00:00,160.59,160.6,160.46,160.46,8704.0,157.1327,157.1424,157.0055,157.0055,8704.0
2023-08-29 14:05:00,160.47,160.5,160.43,160.45,6621.0,157.0152,157.0446,156.9761,156.9957,6621.0
2023-08-29 14:10:00,160.49,160.52,160.42,160.43,11901.0,157.0348,157.0642,156.9663,156.9761,11901.0
2023-08-29 14:15:00,160.46,160.46,160.36,160.44,9035.0,157.0055,157.0055,156.9076,156.9859,9035.0
2023-08-29 14:20:00,160.45,160.53,160.36,160.37,6887.0,156.9957,157.074,156.9076,156.9174,6887.0
2023-08-29 14:25:00,160.42,160.48,160.37,160.43,8452.0,156.9663,157.025,156.9174,156.9761,8452.0
2023-08-29 14:30:00,160.43,160.45,160.38,160.45,3881.0,156.9761,156.9957,156.9272,156.9957,3881.0
2023-08-29 14:35:00,160.44,160.57,160.4,160.4,13049.0,156.9859,157.1131,156.9468,156.9468,13049.0
2023-08-29 14:40:00,160.39,160.48,160.39,160.45,3578.0,156.937,157.025,156.937,156.9957,3578.0
2023-08-29 14:45:00,160.47,160.51,160.38,160.43,14785.0,157.0152,157.0544,156.9272,156.9761,14785.0
2023-08-29 14:50:00,160.43,160.47,160.31,160.31,13612.0,156.9761,157.0152,156.8587,156.8587,13612.0
2023-08-29 14:55:00,160.34,160.37,160.25,160.27,16998.0,156.888,156.9174,156.8,156.8196,16998.0
2023-08-29 15:00:00,160.27,160.34,160.11,160.3,18722.0,156.8196,156.888,156.663,156.8489,18722.0
2023-08-29 15:05:00,160.33,160.33,160.2,160.2,7979.0,156.8783,156.8783,156.7511,156.7511,7979.0
2023-08-29 15:10:00,160.21,160.22,160.13,160.16,9635.0,156.7608,156.7706,156.6826,156.7119,9635.0
2023-08-29 15:15:00,160.13,160.2,160.07,160.15,15276.0,156.6826,156.7511,156.6239,156.7021,15276.0
2023-08-29 15:20:00,160.15,160.3,160.14,160.29,16939.0,156.7021,156.8489,156.6924,156.8391,16939.0
2023-08-29 15:25:00,160.31,160.4,160.3,160.38,17168.0,156.8587,156.9468,156.8489,156.9272,17168.0
2023-08-29 15:30:00,160.38,160.44,160.26,160.41,26499.0,156.9272,156.9859,156.8098,156.9565,26499.0
2023-08-29 15:35:00,160.44,160.45,160.39,160.4,18698.0,156.9859,156.9957,156.937,156.9468,18698.0
2023-08-29 15:40:00,160.4,160.68,160.36,160.65,37850.0,156.9468,157.2207,156.9076,157.1914,37850.0
2023-08-29 15:45:00,160.66,160.76,160.48,160.53,32381.0,157.2012,157.299,157.025,157.074,32381.0
2023-08-29 15:50:00,160.56,160.57,160.27,160.3,68502.0,157.1033,157.1131,156.8196,156.8489,68502.0
2023-08-29 15:55:00,160.31,160.33,160.15,160.3,142467.0,156.8587,156.8783,156.7021,156.8489,142467.0
2023-08-30 09:30:00,160.27,160.99,160.12,160.7,33798.0,156.8196,157.5241,156.6728,157.2403,33798.0
2023-08-30 09:35:00,160.64,161.05,160.54,161.05,105385.0,157.1816,157.5828,157.0837,157.5828,105385.0
2023-08-30 09:40:00,161.09,161.27,160.99,161.25,19620.0,157.6219,157.798,157.5241,157.7785,19620.0
2023-08-30 09:45:00,161.24,161.83,161.15,161.75,23397.0,157.7687,158.346,157.6806,158.2677,23397.0
2023-08-30 09:50:00,161.75,161.86,161.56,161.56,73454.0,158.2677,158.3753,158.0818,158.0818,73454.0
2023-08-30 09:55:00,161.55,161.73,161.42,161.58,11893.0,158.072,158.2481,157.9448,158.1013,11893.0
2023-08-30 10:00:00,161.64,161.86,161.47,161.54,31124.0,158.1601,158.3753,157.9937,158.0622,31124.0
2023-08-30 10:05:00,161.54,161.71,161.52,161.6,9472.0,158.0622,158.2286,158.0426,158.1209,9472.0
2023-08-30 10:10:00,161.59,161.61,161.38,161.38,18330.0,158.1111,158.1307,157.9057,157.9057,18330.0
2023-08-30 10:15:00,161.42,161.42,160.87,160.88,9930.0,157.9448,157.9448,157.4066,157.4164,9930.0
2023-08-30 10:20:00,160.88,161.11,160.75,160.93,20056.0,157.4164,157.6415,157.2892,157.4653,20056.0
2023-08-30 10:25:00,160.93,160.93,160.49,160.56,28083.0,157.4653,157.4653,157.0348,157.1033,28083.0
2023-08-30 10:30:00,160.58,160.85,160.5,160.85,13575.0,157.1229,157.3871,157.0446,157.3871,13575.0
2023-08-30 10:35:00,160.81,160.88,160.57,160.83,9364.0,157.3479,157.4164,157.1131,157.3675,9364.0
2023-08-30 10:40:00,160.82,160.82,160.55,160.59,11168.0,157.3577,157.3577,157.0935,157.1327,11168.0
2023-08-30 10:45:00,160.59,160.76,160.58,160.65,7022.0,157.1327,157.299,157.1229,157.1914,7022.0
2023-08-30 10:50:00,160.65,160.79,160.63,160.78,7953.0,157.1914,157.3284,157.1718,157.3186,7953.0
2023-08-30 10:55:00,160.78,160.85,160.72,160.72,11529.0,157.3186,157.3871,157.2599,157.2599,11529.0
2023-08-30 11:00:00,160.71,160.79,160.53,160.62,18557.0,157.2501,157.3284,157.074,157.162,18557.0
2023-08-30 11:05:00,160.64,160.79,160.54,160.54,6782.0,157.1816,157.3284,157.0837,157.0837,6782.0
2023-08-30 11:10:00,160.58,160.68,160.54,160.61,8565.0,157.1229,157.2207,157.0837,157.1522,8565.0
2023-08-30 11:15:00,160.63,160.81,160.55,160.81,15404.0,157.1718,157.3479,157.0935,157.3479,15404.0
2023-08-30 11:20:00,160.81,160.84,160.67,160.72,9864.0,157.3479,157.3773,157.2109,157.2599,9864.0
2023-08-30 11:25:00,160.72,160.79,160.63,160.78,8651.0,157.2599,157.3284,157.1718,157.3186,8651.0
2023-08-30 11:30:00,160.83,160.83,160.65,160.71,5422.0,157.3675,157.3675,157.1914,157.2501,5422.0
2023-08-30 11:35:00,160.71,160.84,160.67,160.76,44375.0,157.2501,157.3773,157.2109,157.299,44375.0
2023-08-30 11:40:00,160.74,160.77,160.64,160.73,64282.0,157.2794,157.3088,157.1816,157.2696,64282.0
2023-08-30 11:45:00,160.73,160.86,160.68,160.78,34377.0,157.2696,157.3969,157.2207,157.3186,34377.0
2023-08-30 11:50:00,160.78,160.79,160.61,160.64,13576.0,157.3186,157.3284,157.1522,157.1816,13576.0
2023-08-30 11:55:00,160.64,160.93,160.63,160.85,26902.0,157.1816,157.4653,157.1718,157.3871,26902.0
2023-08-30 12:00:00,160.83,160.85,160.55,160.64,17930.0,157.3675,157.3871,157.0935,157.1816,17930.0
2023-08-30 12:05:00,160.62,160.65,160.46,160.49,8402.0,157.162,157.1914,157.0055,157.0348,8402.0
2023-08-30 12:10:00,160.51,160.62,160.49,160.56,10316.0,157.0544,157.162,157.0348,157.1033,10316.0
2023-08-30 12:15:00,160.54,160.7,160.5,160.55,12028.0,157.0837,157.2403,157.0446,157.0935,12028.0
2023-08-30 12:20:00,160.55,160.62,160.53,160.59,5506.0,157.0935,157.162,157.074,157.1327,5506.0
2023-08-30 12:25:00,160.61,160.79,160.61,160.67,14789.0,157.1522,157.3284,157.1522,157.2109,14789.0
2023-08-30 12:30:00,160.7,160.8,160.69,160.7,10186.0,157.2403,157.3381,157.2305,157.2403,10186.0
2023-08-30 12:35:00,160.71,160.71,160.55,160.61,6982.0,157.2501,157.2501,157.0935,157.1522,6982.0
2023-08-30 12:40:00,160.62,160.78,160.6,160.75,5749.0,157.162,157.3186,157.1424,157.2892,5749.0
2023-08-30 12:45:00,160.78,160.87,160.7,160.75,8328.0,157.3186,157.4066,157.2403,157.2892,8328.0
2023-08-30 12:50:00,160.72,160.75,160.62,160.62,6123.0,157.2599,157.2892,157.162,157.162,6123.0
2023-08-30 12:55:00,160.67,160.76,160.61,160.61,16145.0,157.2109,157.299,157.1522,157.1522,16145.0
2023-08-30 13:00:00,160.64,160.7,160.54,160.59,23158.0,157.1816,157.2403,157.0837,157.1327,23158.0
2023-08-30 13:05:00,160.59,160.65,160.5,160.5,9274.0,157.1327,157.1914,157.0446,157.0446,9274.0
2023-08-30 13:10:00,160.53,160.81,160.5,160.75,52263.0,157.074,157.3479,157.0446,157.2892,52263.0
2023-08-30 13:15:00,160.75,160.85,160.72,160.81,28494.0,157.2892,157.3871,157.2599,157.3479,28494.0
2023-08-30 13:20:00,160.83,160.83,160.7,160.71,16134.0,157.3675,157.3675,157.2403,157.2501,16134.0
2023-08-30 13:25:00,160.7,160.8,160.69,160.69,10170.0,157.2403,157.3381,157.2305,157.2305,10170.0
2023-08-30 13:30:00,160.69,160.91,160.69,160.88,7124.0,157.2305,157.4458,157.2305,157.4164,7124.0
2023-08-30 13:35:00,160.89,160.94,160.85,160.94,17301.0,157.4262,157.4751,157.3871,157.4751,17301.0
2023-08-30 13:40:00,160.93,160.93,160.78,160.78,8587.0,157.4653,157.4653,157.3186,157.3186,8587.0
2023-08-30 13:45:00,160.78,160.86,160.71,160.82,17602.0,157.3186,157.3969,157.2501,157.3577,17602.0
2023-08-30 13:50:00,160.79,160.82,160.67,160.72,7641.0,157.3284,157.3577,157.2109,157.2599,7641.0
2023-08-30 13:55:00,160.72,160.72,160.54,160.64,13381.0,157.2599,157.2599,157.0837,157.1816,13381.0
2023-08-30 14:00:00,160.62,160.62,160.53,160.56,10486.0,157.162,157.162,157.074,157.1033,10486.0
2023-08-30 14:05:00,160.56,160.56,160.38,160.45,14922.0,157.1033,157.1033,156.9272,156.9957,14922.0
2023-08-30 14:10:00,160.45,160.47,160.35,160.47,14170.0,156.9957,157.0152,156.8978,157.0152,14170.0
2023-08-30 14:15:00,160.47,160.49,160.23,160.24,13411.0,157.0152,157.0348,156.7804,156.7902,13411.0
2023-08-30 14:20:00,160.25,160.34,160.21,160.29,11360.0,156.8,156.888,156.7608,156.8391,11360.0
2023-08-30 14:25:00,160.28,160.28,160.15,160.23,15792.0,156.8293,156.8293,156.7021,156.7804,15792.0
2023-08-30 14:30:00,160.24,160.31,160.21,160.27,11300.0,156.7902,156.8587,156.7608,156.8196,11300.0
2023-08-30 14:35:00,160.25,160.34,160.22,160.31,11643.0,156.8,156.888,156.7706,156.8587,11643.0
2023-08-30 14:40:00,160.32,160.51,160.31,160.47,8836.0,156.8685,157.0544,156.8587,157.0152,8836.0
2023-08-30 14:45:00,160.48,160.59,160.48,160.49,7750.0,157.025,157.1327,157.025,157.0348,7750.0
2023-08-30 14:50:00,160.5,160.55,160.42,160.47,9985.0,157.0446,157.0935,156.9663,157.0152,9985.0
2023-08-30 14:55:00,160.47,160.51,160.45,160.5,9078.0,157.0152,157.0544,156.9957,157.0446,9078.0
2023-08-30 15:00:00,160.49,160.54,160.4,160.52,12796.0,157.0348,157.0837,156.9468,157.0642,12796.0
2023-08-30 15:05:00,160.53,160.53,160.43,160.47,9878.0,157.074,157.074,156.9761,157.0152,9878.0
2023-08-30 15:10:00,160.49,160.64,160.46,160.52,16701.0,157.0348,157.1816,157.0055,157.0642,16701.0
2023-08-30 15:15:00,160.55,160.62,160.42,160.43,18782.0,157.0935,157.162,156.9663,156.9761,18782.0
2023-08-30 15:20:00,160.43,160.44,160.32,160.4,17198.0,156.9761,156.9859,156.8685,156.9468,17198.0
2023-08-30 15:25:00,160.39,160.39,160.23,160.26,15500.0,156.937,156.937,156.7804,156.8098,15500.0
2023-08-30 15:30:00,160.27,160.34,160.26,160.31,27071.0,156.8196,156.888,156.8098,156.8587,27071.0
2023-08-30 15:35:00,160.31,160.47,160.28,160.39,26063.0,156.8587,157.0152,156.8293,156.937,26063.0
2023-08-30 15:40:00,160.39,160.47,160.39,160.42,28022.0,156.937,157.0152,156.937,156.9663,28022.0
2023-08-30 15:45:00,160.42,160.48,160.39,160.41,30876.0,156.9663,157.025,156.937,156.9565,30876.0
2023-08-30 15:50:00,160.4,160.44,160.21,160.28,51697.0,156.9468,156.9859,156.7608,156.8293,51697.0
2023-08-30 15:55:00,160.29,160.38,160.13,160.19,205917.0,156.8391,156.9272,156.6826,156.7413,205917.0
2023-08-31 09:30:00,160.66,160.94,159.71,160.42,63588.0,157.2012,157.4751,156.2716,156.9663,63588.0
2023-08-31 09:35:00,160.34,160.69,160.3,160.39,23999.0,156.888,157.2305,156.8489,156.937,23999.0
2023-08-31 09:40:00,160.48,160.5,160.05,160.05,21791.0,157.025,157.0446,156.6043,156.6043,21791.0
2023-08-31 09:45:00,160.15,160.16,159.71,160.12,31975.0,156.7021,156.7119,156.2716,156.6728,31975.0
2023-08-31 09:50:00,160.18,160.2,160.01,160.1,25561.0,156.7315,156.7511,156.5652,156.6532,25561.0
2023-08-31 09:55:00,160.13,160.23,160.03,160.07,27647.0,156.6826,156.7804,156.5847,156.6239,27647.0
2023-08-31 10:00:00,160.12,160.12,160.0,160.04,12636.0,156.6728,156.6728,156.5554,156.5945,12636.0
2023-08-31 10:05:00,160.06,160.07,159.78,159.91,25685.0,156.6141,156.6239,156.3401,156.4673,25685.0
2023-08-31 10:10:00,159.91,160.0,159.76,159.76,16494.0,156.4673,156.5554,156.3205,156.3205,16494.0
2023-08-31 10:15:00,159.75,159.75,159.35,159.41,14869.0,156.3107,156.3107,155.9194,155.9781,14869.0
2023-08-31 10:20:00,159.41,159.54,159.29,159.37,36077.0,155.9781,156.1053,155.8607,155.9389,36077.0
2023-08-31 10:25:00,159.35,159.45,159.16,159.43,68603.0,155.9194,156.0172,155.7335,155.9976,68603.0
2023-08-31 10:30:00,159.45,159.45,159.26,159.44,20441.0,156.0172,156.0172,155.8313,156.0074,20441.0
2023-08-31 10:35:00,159.45,159.77,159.36,159.69,27920.0,156.0172,156.3303,155.9291,156.252,27920.0
2023-08-31 10:40:00,159.72,159.99,159.6,159.66,20801.0,156.2814,156.5456,156.164,156.2227,20801.0
2023-08-31 10:45:00,159.72,160.0,159.68,159.97,6359.0,156.2814,156.5554,156.2423,156.526,6359.0
2023-08-31 10:50:00,159.97,160.0,159.68,160.0,7166.0,156.526,156.5554,156.2423,156.5554,7166.0
2023-08-31 10:55:00,159.98,159.99,159.73,159.79,16501.0,156.5358,156.5456,156.2912,156.3499,16501.0
2023-08-31 11:00:00,159.72,159.73,159.37,159.47,18335.0,156.2814,156.2912,155.9389,156.0368,18335.0
2023-08-31 11:05:00,159.43,159.53,159.32,159.37,6141.0,155.9976,156.0955,155.89,155.9389,6141.0
2023-08-31 11:10:00,159.45,159.49,159.37,159.45,6508.0,156.0172,156.0563,155.9389,156.0172,6508.0
2023-08-31 11:15:00,159.49,159.49,159.29,159.39,12322.0,156.0563,156.0563,155.8607,155.9585,12322.0
2023-08-31 11:20:00,159.35,159.41,159.23,159.29,20352.0,155.9194,155.9781,155.8019,155.8607,20352.0
2023-08-31 11:25:00,159.29,159.6,159.29,159.45,21396.0,155.8607,156.164,155.8607,156.0172,21396.0
2023-08-31 11:30:00,159.42,159.43,159.17,159.18,12933.0,155.9879,155.9976,155.7432,155.753,12933.0
2023-08-31 11:35:00,159.09,159.15,159.05,159.06,14126.0,155.665,155.7237,155.6258,155.6356,14126.0
2023-08-31 11:40:00,159.06,159.08,158.91,158.95,47157.0,155.6356,155.6552,155.4888,155.528,47157.0
2023-08-31 11:45:00,158.97,159.04,158.82,158.99,25683.0,155.5475,155.616,155.4008,155.5671,25683.0
2023-08-31 11:50:00,158.96,159.16,158.96,159.15,10858.0,155.5378,155.7335,155.5378,155.7237,10858.0
2023-08-31 11:55:00,159.14,159.14,158.92,159.07,9136.0,155.7139,155.7139,155.4986,155.6454,9136.0
2023-08-31 12:00:00,159.09,159.15,158.97,159.03,8713.0,155.665,155.7237,155.5475,155.6062,8713.0
2023-08-31 12:05:00,159.03,159.19,159.02,159.15,13554.0,155.6062,155.7628,155.5965,155.7237,13554.0
2023-08-31 12:10:00,159.16,159.18,158.98,159.0,13715.0,155.7335,155.753,155.5573,155.5769,13715.0
2023-08-31 12:15:00,159.03,159.03,158.88,158.97,12739.0,155.6062,155.6062,155.4595,155.5475,12739.0
2023-08-31 12:20:00,158.98,159.09,158.95,159.02,10277.0,155.5573,155.665,155.528,155.5965,10277.0
2023-08-31 12:25:00,159.01,159.05,158.99,159.0,6809.0,155.5867,155.6258,155.5671,155.5769,6809.0
2023-08-31 12:30:00,159.0,159.03,158.92,158.92,12259.0,155.5769,155.6062,155.4986,155.4986,12259.0
2023-08-31 12:35:00,158.96,159.04,158.92,158.93,8434.0,155.5378,155.616,155.4986,155.5084,8434.0
2023-08-31 12:40:00,158.94,158.96,158.68,158.68,7057.0,155.5182,155.5378,155.2638,155.2638,7057.0
2023-08-31 12:45:00,158.7,158.71,158.53,158.56,7127.0,155.2834,155.2931,155.117,155.1464,7127.0
2023-08-31 12:50:00,158.57,158.61,158.52,158.59,12370.0,155.1562,155.1953,155.1072,155.1757,12370.0
2023-08-31 12:55:00,158.58,158.62,158.5,158.56,4130.0,155.1659,155.2051,155.0877,155.1464,4130.0
2023-08-31 13:00:00,158.52,158.52,158.46,158.5,3700.0,155.1072,155.1072,155.0485,155.0877,3700.0
2023-08-31 13:05:00,158.49,158.7,158.49,158.7,7367.0,155.0779,155.2834,155.0779,155.2834,7367.0
2023-08-31 13:10:00,158.67,158.69,158.63,158.66,5890.0,155.254,155.2736,155.2149,155.2442,5890.0
2023-08-31 13:15:00,158.66,158.79,158.65,158.78,8333.0,155.2442,155.3714,155.2344,155.3616,8333.0
2023-08-31 13:20:00,158.79,158.91,158.77,158.84,11465.0,155.3714,155.4888,155.3518,155.4203,11465.0
2023-08-31 13:25:00,158.84,158.88,158.72,158.87,4807.0,155.4203,155.4595,155.3029,155.4497,4807.0
2023-08-31 13:30:00,158.9,159.0,158.89,158.91,7242.0,155.479,155.5769,155.4693,155.4888,7242.0
2023-08-31 13:35:00,158.91,158.93,158.85,158.89,8484.0,155.4888,155.5084,155.4301,155.4693,8484.0
2023-08-31 13:40:00,158.88,158.88,158.79,158.82,20410.0,155.4595,155.4595,155.3714,155.4008,20410.0
2023-08-31 13:45:00,158.82,158.84,158.63,158.67,6950.0,155.4008,155.4203,155.2149,155.254,6950.0
2023-08-31 13:50:00,158.7,158.72,158.62,158.62,6859.0,155.2834,155.3029,155.2051,155.2051,6859.0
2023-08-31 13:55:00,158.64,158.77,158.6,158.68,14834.0,155.2246,155.3518,155.1855,155.2638,14834.0
2023-08-31 14:00:00,158.67,158.7,158.55,158.63,7707.0,155.254,155.2834,155.1366,155.2149,7707.0
2023-08-31 14:05:00,158.69,158.72,158.54,158.62,63925.0,155.2736,155.3029,155.1268,155.2051,63925.0
2023-08-31 14:10:00,158.64,158.82,158.63,158.76,5831.0,155.2246,155.4008,155.2149,155.3421,5831.0
2023-08-31 14:15:00,158.79,158.9,158.71,158.75,8807.0,155.3714,155.479,155.2931,155.3323,8807.0
2023-08-31 14:20:00,158.75,158.82,158.71,158.8,7540.0,155.3323,155.4008,155.2931,155.3812,7540.0
2023-08-31 14:25:00,158.79,158.82,158.72,158.73,8154.0,155.3714,155.4008,155.3029,155.3127,8154.0
2023-08-31 14:30:00,158.73,158.73,158.6,158.65,14056.0,155.3127,155.3127,155.1855,155.2344,14056.0
2023-08-31 14:35:00,158.64,158.64,158.48,158.5,12973.0,155.2246,155.2246,155.0681,155.0877,12973.0
2023-08-31 14:40:00,158.5,158.5,158.18,158.21,12828.0,155.0877,155.0877,154.7745,154.8039,12828.0
2023-08-31 14:45:00,158.2,158.26,158.05,158.11,11612.0,154.7941,154.8528,154.6473,154.7061,11612.0
2023-08-31 14:50:00,158.08,158.11,157.87,157.97,21614.0,154.6767,154.7061,154.4712,154.5691,21614.0
2023-08-31 14:55:00,157.94,158.0,157.9,157.99,9299.0,154.5397,154.5984,154.5006,154.5886,9299.0
2023-08-31 15:00:00,157.99,158.07,157.89,157.95,26955.0,154.5886,154.6669,154.4908,154.5495,26955.0
2023-08-31 15:05:00,157.94,158.1,157.9,158.07,12988.0,154.5397,154.6963,154.5006,154.6669,12988.0
2023-08-31 15:10:00,158.09,158.11,157.92,157.96,13828.0,154.6865,154.7061,154.5201,154.5593,13828.0
2023-08-31 15:15:00,157.93,157.93,157.81,157.88,16753.0,154.5299,154.5299,154.4125,154.481,16753.0
2023-08-31 15:20:00,157.87,157.97,157.78,157.81,34011.0,154.4712,154.5691,154.3832,154.4125,34011.0
2023-08-31 15:25:00,157.8,157.91,157.73,157.85,22675.0,154.4027,154.5104,154.3342,154.4517,22675.0
2023-08-31 15:30:00,157.86,157.91,157.77,157.83,33157.0,154.4614,154.5104,154.3734,154.4321,33157.0
2023-08-31 15:35:00,157.82,157.87,157.76,157.85,38793.0,154.4223,154.4712,154.3636,154.4517,38793.0
2023-08-31 15:40:00,157.85,158.07,157.84,158.07,49106.0,154.4517,154.6669,154.4419,154.6669,49106.0
2023-08-31 15:45:00,158.05,158.18,157.97,158.04,39042.0,154.6473,154.7745,154.5691,154.6376,39042.0
2023-08-31 15:50:00,158.03,158.04,157.87,157.92,101610.0,154.6278,154.6376,154.4712,154.5201,101610.0
2023-08-31 15:55:00,157.93,158.21,157.88,157.9,220521.0,154.5299,154.8039,154.481,154.5006,220521.0
2023-09-01 09:30:00,159.07,160.06,159.07,160.06,87439.0,155.6454,156.6141,155.6454,156.6141,87439.0
2023-09-01 09:35:00,160.06,160.16,159.77,159.84,19067.0,156.6141,156.7119,156.3303,156.3988,19067.0
2023-09-01 09:40:00,159.87,159.87,159.14,159.53,19436.0,156.4282,156.4282,155.7139,156.0955,19436.0
2023-09-01 09:45:00,159.43,159.57,158.88,158.91,23192.0,155.9976,156.1346,155.4595,155.4888,23192.0
2023-09-01 09:50:00,158.87,159.29,158.76,159.23,29824.0,155.4497,155.8607,155.3421,155.8019,29824.0
2023-09-01 09:55:00,159.18,159.64,159.18,159.56,10357.0,155.753,156.2031,155.753,156.1248,10357.0
2023-09-01 10:00:00,159.49,159.82,159.07,159.77,28264.0,156.0563,156.3792,155.6454,156.3303,28264.0
2023-09-01 10:05:00,159.82,159.94,159.67,159.94,20851.0,156.3792,156.4967,156.2325,156.4967,20851.0
2023-09-01 10:10:00,159.87,159.93,159.79,159.79,10017.0,156.4282,156.4869,156.3499,156.3499,10017.0
2023-09-01 10:15:00,159.78,159.89,159.61,159.89,12642.0,156.3401,156.4477,156.1738,156.4477,12642.0
2023-09-01 10:20:00,159.84,159.89,159.5,159.59,11543.0,156.3988,156.4477,156.0661,156.1542,11543.0
2023-09-01 10:25:00,159.59,159.76,159.52,159.69,13989.0,156.1542,156.3205,156.0857,156.252,13989.0
2023-09-01 10:30:00,159.69,159.71,159.37,159.5,11421.0,156.252,156.2716,155.9389,156.0661,11421.0
2023-09-01 10:35:00,159.48,159.58,159.41,159.45,11670.0,156.0466,156.1444,155.9781,156.0172,11670.0
2023-09-01 10:40:00,159.45,159.47,159.36,159.38,12798.0,156.0172,156.0368,155.9291,155.9487,12798.0
2023-09-01 10:45:00,159.41,159.51,159.28,159.32,14215.0,155.9781,156.0759,155.8509,155.89,14215.0
2023-09-01 10:50:00,159.29,159.48,159.19,159.22,26915.0,155.8607,156.0466,155.7628,155.7922,26915.0
2023-09-01 10:55:00,159.17,159.22,159.06,159.2,7545.0,155.7432,155.7922,155.6356,155.7726,7545.0
2023-09-01 11:00:00,159.23,159.28,159.19,159.28,9983.0,155.8019,155.8509,155.7628,155.8509,9983.0
2023-09-01 11:05:00,159.28,159.35,159.2,159.2,10626.0,155.8509,155.9194,155.7726,155.7726,10626.0
2023-09-01 11:10:00,159.21,159.23,159.01,159.07,11440.0,155.7824,155.8019,155.5867,155.6454,11440.0
2023-09-01 11:15:00,159.09,159.23,159.02,159.2,7610.0,155.665,155.8019,155.5965,155.7726,7610.0
2023-09-01 11:20:00,159.23,159.24,159.15,159.19,5575.0,155.8019,155.8117,155.7237,155.7628,5575.0
2023-09-01 11:25:00,159.23,159.26,159.08,159.14,20422.0,155.8019,155.8313,155.6552,155.7139,20422.0
2023-09-01 11:30:00,159.17,159.25,159.03,159.16,8602.0,155.7432,155.8215,155.6062,155.7335,8602.0
2023-09-01 11:35:00,159.16,159.19,159.06,159.12,12481.0,155.7335,155.7628,155.6356,155.6943,12481.0
2023-09-01 11:40:00,159.11,159.18,159.05,159.09,7582.0,155.6845,155.753,155.6258,155.665,7582.0
2023-09-01 11:45:00,159.09,159.1,158.76,158.77,14041.0,155.665,155.6747,155.3421,155.3518,14041.0
2023-09-01 11:50:00,158.77,158.86,158.71,158.86,17169.0,155.3518,155.4399,155.2931,155.4399,17169.0
2023-09-01 11:55:00,158.87,158.92,158.76,158.85,16606.0,155.4497,155.4986,155.3421,155.4301,16606.0
2023-09-01 12:00:00,158.84,158.91,158.76,158.85,12496.0,155.4203,155.4888,155.3421,155.4301,12496.0
2023-09-01 12:05:00,158.9,158.97,158.79,158.96,9776.0,155.479,155.5475,155.3714,155.5378,9776.0
2023-09-01 12:10:00,158.97,158.99,158.91,158.96,7462.0,155.5475,155.5671,155.4888,155.5378,7462.0
2023-09-01 12:15:00,158.93,159.05,158.89,159.05,5603.0,155.5084,155.6258,155.4693,155.6258,5603.0
2023-09-01 12:20:00,159.06,159.09,158.92,158.95,7528.0,155.6356,155.665,155.4986,155.528,7528.0
2023-09-01 12:25:00,158.94,159.01,158.94,158.96,4145.0,155.5182,155.5867,155.5182,155.5378,4145.0
2023-09-01 12:30:00,158.97,159.07,158.9,158.96,13591.0,155.5475,155.6454,155.479,155.5378,13591.0
2023-09-01 12:35:00,158.97,159.07,158.84,158.93,19677.0,155.5475,155.6454,155.4203,155.5084,19677.0
2023-09-01 12:40:00,158.95,158.97,158.87,158.89,4513.0,155.528,155.5475,155.4497,155.4693,4513.0
2023-09-01 12:45:00,158.97,159.14,158.77,159.11,17134.0,155.5475,155.7139,155.3518,155.6845,17134.0
2023-09-01 12:50:00,159.14,159.28,159.1,159.28,18301.0,155.7139,155.8509,155.6747,155.8509,18301.0
2023-09-01 12:55:00,159.32,159.35,159.24,159.27,10019.0,155.89,155.9194,155.8117,155.8411,10019.0
2023-09-01 13:00:00,159.28,159.49,159.27,159.49,7594.0,155.8509,156.0563,155.8411,156.0563,7594.0
2023-09-01 13:05:00,159.55,159.66,159.55,159.57,6366.0,156.1151,156.2227,156.1151,156.1346,6366.0
2023-09-01 13:10:00,159.58,159.82,159.58,159.82,19387.0,156.1444,156.3792,156.1444,156.3792,19387.0
2023-09-01 13:15:00,159.78,159.88,159.78,159.84,7756.0,156.3401,156.4379,156.3401,156.3988,7756.0
2023-09-01 13:20:00,159.84,159.84,159.5,159.5,15870.0,156.3988,156.3988,156.0661,156.0661,15870.0
2023-09-01 13:25:00,159.5,159.58,159.46,159.49,9351.0,156.0661,156.1444,156.027,156.0563,9351.0
2023-09-01 13:30:00,159.5,159.53,159.45,159.51,9446.0,156.0661,156.0955,156.0172,156.0759,9446.0
2023-09-01 13:35:00,159.54,159.56,159.45,159.49,5324.0,156.1053,156.1248,156.0172,156.0563,5324.0
2023-09-01 13:40:00,159.47,159.47,159.33,159.33,6713.0,156.0368,156.0368,155.8998,155.8998,6713.0
2023-09-01 13:45:00,159.33,159.37,159.29,159.33,6554.0,155.8998,155.9389,155.8607,155.8998,6554.0
2023-09-01 13:50:00,159.36,159.39,159.25,159.39,5952.0,155.9291,155.9585,155.8215,155.9585,5952.0
2023-09-01 13:55:00,159.35,159.38,159.33,159.34,9332.0,155.9194,155.9487,155.8998,155.9096,9332.0
2023-09-01 14:00:00,159.34,159.4,159.28,159.38,11997.0,155.9096,155.9683,155.8509,155.9487,11997.0
2023-09-01 14:05:00,159.41,159.41,159.31,159.34,8305.0,155.9781,155.9781,155.8802,155.9096,8305.0
2023-09-01 14:10:00,159.34,159.41,159.28,159.41,6571.0,155.9096,155.9781,155.8509,155.9781,6571.0
2023-09-01 14:15:00,159.41,159.41,159.29,159.34,5516.0,155.9781,155.9781,155.8607,155.9096,5516.0
2023-09-01 14:20:00,159.38,159.39,159.32,159.32,5863.0,155.9487,155.9585,155.89,155.89,5863.0
2023-09-01 14:25:00,159.35,159.36,159.16,159.34,6046.0,155.9194,155.9291,155.7335,155.9096,6046.0
2023-09-01 14:30:00,159.33,159.33,159.17,159.2,5308.0,155.8998,155.8998,155.7432,155.7726,5308.0
2023-09-01 14:35:00,159.17,159.21,159.16,159.19,3847.0,155.7432,155.7824,155.7335,155.7628,3847.0
2023-09-01 14:40:00,159.22,159.33,159.22,159.31,5156.0,155.7922,155.8998,155.7922,155.8802,5156.0
2023-09-01 14:45:00,159.33,159.43,159.32,159.4,7226.0,155.8998,155.9976,155.89,155.9683,7226.0
2023-09-01 14:50:00,159.41,159.46,159.41,159.43,3955.0,155.9781,156.027,155.9781,155.9976,3955.0
2023-09-01 14:55:00,159.42,159.51,159.36,159.42,16236.0,155.9879,156.0759,155.9291,155.9879,16236.0
2023-09-01 15:00:00,159.44,159.63,159.44,159.54,15973.0,156.0074,156.1933,156.0074,156.1053,15973.0
2023-09-01 15:05:00,159.51,159.68,159.5,159.68,7783.0,156.0759,156.2423,156.0661,156.2423,7783.0
2023-09-01 15:10:00,159.7,159.82,159.69,159.78,6668.0,156.2618,156.3792,156.252,156.3401,6668.0
2023-09-01 15:15:00,159.77,159.77,159.67,159.69,12144.0,156.3303,156.3303,156.2325,156.252,12144.0
2023-09-01 15:20:00,159.71,159.8,159.69,159.8,5569.0,156.2716,156.3597,156.252,156.3597,5569.0
2023-09-01 15:25:00,159.84,159.94,159.8,159.8,16417.0,156.3988,156.4967,156.3597,156.3597,16417.0
2023-09-01 15:30:00,159.83,159.91,159.81,159.9,15213.0,156.389,156.4673,156.3695,156.4575,15213.0
2023-09-01 15:35:00,159.91,159.92,159.83,159.89,15175.0,156.4673,156.4771,156.389,156.4477,15175.0
2023-09-01 15:40:00,159.89,159.91,159.76,159.81,18596.0,156.4477,156.4673,156.3205,156.3695,18596.0
2023-09-01 15:45:00,159.81,159.81,159.59,159.74,36863.0,156.3695,156.3695,156.1542,156.301,36863.0
2023-09-01 15:50:00,159.7,159.76,159.59,159.72,27978.0,156.2618,156.3205,156.1542,156.2814,27978.0
2023-09-01 15:55:00,159.71,159.72,159.56,159.66,144416.0,156.2716,156.2814,156.1248,156.2227,144416.0
2023-09-05 09:30:00,160.11,161.3,159.76,160.8,133463.0,156.663,157.8274,156.3205,157.3381,133463.0
2023-09-05 09:35:00,160.91,161.86,160.55,160.55,127525.0,157.4458,158.3753,157.0935,157.0935,127525.0
2023-09-05 09:40:00,160.54,160.56,159.87,160.49,72235.0,157.0837,157.1033,156.4282,157.0348,72235.0
2023-09-05 09:45:00,160.46,160.59,160.23,160.24,56022.0,157.0055,157.1327,156.7804,156.7902,56022.0
2023-09-05 09:50:00,160.24,160.32,159.7,159.8,42775.0,156.7902,156.8685,156.2618,156.3597,42775.0
2023-09-05 09:55:00,159.86,160.09,159.68,159.68,62335.0,156.4184,156.6434,156.2423,156.2423,62335.0
2023-09-05 10:00:00,159.72,160.79,159.62,160.55,49256.0,156.2814,157.3284,156.1835,157.0935,49256.0
2023-09-05 10:05:00,160.58,160.62,160.05,160.21,62461.0,157.1229,157.162,156.6043,156.7608,62461.0
2023-09-05 10:10:00,160.28,160.3,159.83,159.97,27656.0,156.8293,156.8489,156.389,156.526,27656.0
2023-09-05 10:15:00,159.97,160.19,159.93,160.19,21640.0,156.526,156.7413,156.4869,156.7413,21640.0
2023-09-05 10:20:00,160.16,160.49,160.15,160.45,29472.0,156.7119,157.0348,156.7021,156.9957,29472.0
2023-09-05 10:25:00,160.48,160.54,160.24,160.25,26040.0,157.025,157.0837,156.7902,156.8,26040.0
2023-09-05 10:30:00,160.28,160.32,159.9,159.97,29207.0,156.8293,156.8685,156.4575,156.526,29207.0
2023-09-05 10:35:00,159.95,160.06,159.86,160.03,17437.0,156.5064,156.6141,156.4184,156.5847,17437.0
2023-09-05 10:40:00,160.03,160.05,159.83,160.05,18697.0,156.5847,156.6043,156.389,156.6043,18697.0
2023-09-05 10:45:00,160.07,160.13,159.69,159.9,30368.0,156.6239,156.6826,156.252,156.4575,30368.0
2023-09-05 10:50:00,159.9,160.12,159.85,160.02,11709.0,156.4575,156.6728,156.4086,156.5749,11709.0
2023-09-05 10:55:00,160.01,160.12,159.91,160.1,17163.0,156.5652,156.6728,156.4673,156.6532,17163.0
2023-09-05 11:00:00,160.11,160.15,159.93,159.96,16318.0,156.663,156.7021,156.4869,156.5162,16318.0
2023-09-05 11:05:00,160.0,160.23,159.99,160.19,13237.0,156.5554,156.7804,156.5456,156.7413,13237.0
2023-09-05 11:10:00,160.18,160.31,160.11,160.22,16642.0,156.7315,156.8587,156.663,156.7706,16642.0
2023-09-05 11:15:00,160.22,160.33,160.18,160.25,17203.0,156.7706,156.8783,156.7315,156.8,17203.0
2023-09-05 11:20:00,160.25,160.31,160.1,160.14,18423.0,156.8,156.8587,156.6532,156.6924,18423.0
2023-09-05 11:25:00,160.2,160.2,159.95,159.99,21852.0,156.7511,156.7511,156.5064,156.5456,21852.0
2023-09-05 11:30:00,159.95,159.99,159.81,159.81,7459.0,156.5064,156.5456,156.3695,156.3695,7459.0
2023-09-05 11:35:00,159.81,159.84,159.62,159.67,16889.0,156.3695,156.3988,156.1835,156.2325,16889.0
2023-09-05 11:40:00,159.62,159.69,159.58,159.65,9002.0,156.1835,156.252,156.1444,156.2129,9002.0
2023-09-05 11:45:00,159.65,159.76,159.62,159.68,10818.0,156.2129,156.3205,156.1835,156.2423,10818.0
2023-09-05 11:50:00,159.68,159.68,159.46,159.56,17645.0,156.2423,156.2423,156.027,156.1248,17645.0
2023-09-05 11:55:00,159.58,159.62,159.42,159.56,9853.0,156.1444,156.1835,155.9879,156.1248,9853.0
2023-09-05 12:00:00,159.54,159.87,159.54,159.86,17883.0,156.1053,156.4282,156.1053,156.4184,17883.0
2023-09-05 12:05:00,159.85,159.87,159.65,159.8,9761.0,156.4086,156.4282,156.2129,156.3597,9761.0
2023-09-05 12:10:00,159.74,159.8,159.6,159.61,12067.0,156.301,156.3597,156.164,156.1738,12067.0
2023-09-05 12:15:00,159.59,159.59,159.4,159.5,14288.0,156.1542,156.1542,155.9683,156.0661,14288.0
2023-09-05 12:20:00,159.52,159.68,159.36,159.64,14999.0,156.0857,156.2423,155.9291,156.2031,14999.0
2023-09-05 12:25:00,159.62,159.71,159.57,159.61,6274.0,156.1835,156.2716,156.1346,156.1738,6274.0
2023-09-05 12:30:00,159.61,159.82,159.56,159.72,27177.0,156.1738,156.3792,156.1248,156.2814,27177.0
2023-09-05 12:35:00,159.67,160.0,159.66,159.86,26666.0,156.2325,156.5554,156.2227,156.4184,26666.0
2023-09-05 12:40:00,159.86,159.97,159.81,159.95,13330.0,156.4184,156.526,156.3695,156.5064,13330.0
2023-09-05 12:45:00,159.95,159.96,159.76,159.8,11564.0,156.5064,156.5162,156.3205,156.3597,11564.0
2023-09-05 12:50:00,159.79,159.86,159.69,159.8,7360.0,156.3499,156.4184,156.252,156.3597,7360.0
2023-09-05 12:55:00,159.81,159.82,159.72,159.8,6105.0,156.3695,156.3792,156.2814,156.3597,6105.0
2023-09-05 13:00:00,159.75,159.82,159.58,159.6,10675.0,156.3107,156.3792,156.1444,156.164,10675.0
2023-09-05 13:05:00,159.59,159.68,159.44,159.44,8521.0,156.1542,156.2423,156.0074,156.0074,8521.0
2023-09-05 13:10:00,159.49,159.49,159.35,159.47,6319.0,156.0563,156.0563,155.9194,156.0368,6319.0
2023-09-05 13:15:00,159.46,159.61,159.42,159.61,17164.0,156.027,156.1738,155.9879,156.1738,17164.0
2023-09-05 13:20:00,159.59,159.8,159.55,159.77,12641.0,156.1542,156.3597,156.1151,156.3303,12641.0
2023-09-05 13:25:00,159.77,159.79,159.65,159.72,8534.0,156.3303,156.3499,156.2129,156.2814,8534.0
2023-09-05 13:30:00,159.72,159.85,159.64,159.83,16987.0,156.2814,156.4086,156.2031,156.389,16987.0
2023-09-05 13:35:00,159.83,160.08,159.81,160.05,31030.0,156.389,156.6336,156.3695,156.6043,31030.0
2023-09-05 13:40:00,160.05,160.07,159.94,160.0,7945.0,156.6043,156.6239,156.4967,156.5554,7945.0
2023-09-05 13:45:00,159.99,160.01,159.84,159.9,195336.0,156.5456,156.5652,156.3988,156.4575,195336.0
2023-09-05 13:50:00,159.93,160.02,159.86,160.02,5845.0,156.4869,156.5749,156.4184,156.5749,5845.0
2023-09-05 13:55:00,160.0,160.02,159.82,159.96,114117.0,156.5554,156.5749,156.3792,156.5162,114117.0
2023-09-05 14:00:00,159.96,159.96,159.92,159.94,4312.0,156.5162,156.5162,156.4771,156.4967,4312.0
2023-09-05 14:05:00,159.93,159.98,159.79,159.96,11639.0,156.4869,156.5358,156.3499,156.5162,11639.0
2023-09-05 14:10:00,159.95,160.16,159.94,160.15,10173.0,156.5064,156.7119,156.4967,156.7021,10173.0
2023-09-05 14:15:00,160.16,160.53,160.14,160.53,25613.0,156.7119,157.074,156.6924,157.074,25613.0
2023-09-05 14:20:00,160.53,160.56,160.42,160.49,23758.0,157.074,157.1033,156.9663,157.0348,23758.0
2023-09-05 14:25:00,160.47,160.5,160.38,160.39,17795.0,157.0152,157.0446,156.9272,156.937,17795.0
2023-09-05 14:30:00,160.39,160.4,160.26,160.32,8590.0,156.937,156.9468,156.8098,156.8685,8590.0
2023-09-05 14:35:00,160.32,160.34,160.18,160.21,11701.0,156.8685,156.888,156.7315,156.7608,11701.0
2023-09-05 14:40:00,160.19,160.24,160.03,160.08,14696.0,156.7413,156.7902,156.5847,156.6336,14696.0
2023-09-05 14:45:00,160.05,160.19,160.05,160.14,19428.0,156.6043,156.7413,156.6043,156.6924,19428.0
2023-09-05 14:50:00,160.15,160.28,160.14,160.23,11523.0,156.7021,156.8293,156.6924,156.7804,11523.0
2023-09-05 14:55:00,160.23,160.26,160.15,160.21,9364.0,156.7804,156.8098,156.7021,156.7608,9364.0
2023-09-05 15:00:00,160.19,160.19,160.06,160.07,15744.0,156.7413,156.7413,156.6141,156.6239,15744.0
2023-09-05 15:05:00,160.08,160.27,160.0,160.26,19296.0,156.6336,156.8196,156.5554,156.8098,19296.0
2023-09-05 15:10:00,160.24,160.25,159.95,160.09,16952.0,156.7902,156.8,156.5064,156.6434,16952.0
2023-09-05 15:15:00,160.06,160.17,160.06,160.12,12824.0,156.6141,156.7217,156.6141,156.6728,12824.0
2023-09-05 15:20:00,160.14,160.25,160.1,160.12,17847.0,156.6924,156.8,156.6532,156.6728,17847.0
2023-09-05 15:25:00,160.11,160.23,160.09,160.22,16608.0,156.663,156.7804,156.6434,156.7706,16608.0
2023-09-05 15:30:00,160.22,160.31,160.19,160.2,24078.0,156.7706,156.8587,156.7413,156.7511,24078.0
2023-09-05 15:35:00,160.21,160.43,160.19,160.41,58841.0,156.7608,156.9761,156.7413,156.9565,58841.0
2023-09-05 15:40:00,160.41,160.57,160.36,160.47,52487.0,156.9565,157.1131,156.9076,157.0152,52487.0
2023-09-05 15:45:00,160.46,160.5,160.0,160.03,59849.0,157.0055,157.0446,156.5554,156.5847,59849.0
2023-09-05 15:50:00,160.03,160.06,159.81,159.85,104052.0,156.5847,156.6141,156.3695,156.4086,104052.0
2023-09-05 15:55:00,159.86,160.03,159.8,160.0,248238.0,156.4184,156.5847,156.3597,156.5554,248238.0
2023-09-06 09:30:00,159.07,159.68,158.86,159.6,73798.0,155.6454,156.2423,155.4399,156.164,73798.0
2023-09-06 09:35:00,159.63,159.83,159.05,159.09,30536.0,156.1933,156.389,155.6258,155.665,30536.0
2023-09-06 09:40:00,159.15,159.43,158.99,159.41,16639.0,155.7237,155.9976,155.5671,155.9781,16639.0
2023-09-06 09:45:00,159.44,159.62,159.3,159.32,19119.0,156.0074,156.1835,155.8704,155.89,19119.0
2023-09-06 09:50:00,159.38,159.51,159.26,159.28,14837.0,155.9487,156.0759,155.8313,155.8509,14837.0
2023-09-06 09:55:00,159.29,159.43,159.05,159.35,22245.0,155.8607,155.9976,155.6258,155.9194,22245.0
2023-09-06 10:00:00,159.32,159.4,159.01,159.38,12969.0,155.89,155.9683,155.5867,155.9487,12969.0
2023-09-06 10:05:00,159.39,159.72,159.39,159.61,12477.0,155.9585,156.2814,155.9585,156.1738,12477.0
2023-09-06 10:10:00,159.53,159.79,159.52,159.61,17279.0,156.0955,156.3499,156.0857,156.1738,17279.0
2023-09-06 10:15:00,159.61,159.84,159.49,159.62,16367.0,156.1738,156.3988,156.0563,156.1835,16367.0
2023-09-06 10:20:00,159.67,159.7,159.2,159.21,14310.0,156.2325,156.2618,155.7726,155.7824,14310.0
2023-09-06 10:25:00,159.19,159.3,159.02,159.1,12901.0,155.7628,155.8704,155.5965,155.6747,12901.0
2023-09-06 10:30:00,159.13,159.21,158.81,158.86,11976.0,155.7041,155.7824,155.391,155.4399,11976.0
2023-09-06 10:35:00,158.93,158.94,158.69,158.73,16649.0,155.5084,155.5182,155.2736,155.3127,16649.0
2023-09-06 10:40:00,158.76,158.77,158.57,158.57,8314.0,155.3421,155.3518,155.1562,155.1562,8314.0
2023-09-06 10:45:00,158.59,158.77,158.5,158.58,14573.0,155.1757,155.3518,155.0877,155.1659,14573.0
2023-09-06 10:50:00,158.65,158.81,158.59,158.81,8921.0,155.2344,155.391,155.1757,155.391,8921.0
2023-09-06 10:55:00,158.81,158.83,158.56,158.58,10075.0,155.391,155.4106,155.1464,155.1659,10075.0
2023-09-06 11:00:00,158.56,158.76,158.47,158.59,20815.0,155.1464,155.3421,155.0583,155.1757,20815.0
2023-09-06 11:05:00,158.68,158.68,158.54,158.54,7522.0,155.2638,155.2638,155.1268,155.1268,7522.0
2023-09-06 11:10:00,158.59,158.59,158.24,158.25,19897.0,155.1757,155.1757,154.8333,154.843,19897.0
2023-09-06 11:15:00,158.25,158.38,158.19,158.33,8437.0,154.843,154.9702,154.7843,154.9213,8437.0
2023-09-06 11:20:00,158.33,158.36,158.14,158.32,13197.0,154.9213,154.9507,154.7354,154.9115,13197.0
2023-09-06 11:25:00,158.34,158.34,158.23,158.26,4201.0,154.9311,154.9311,154.8235,154.8528,4201.0
2023-09-06 11:30:00,158.23,158.29,158.09,158.15,9401.0,154.8235,154.8822,154.6865,154.7452,9401.0
2023-09-06 11:35:00,158.11,158.29,158.05,158.09,13090.0,154.7061,154.8822,154.6473,154.6865,13090.0
2023-09-06 11:40:00,158.08,158.24,158.07,158.13,10757.0,154.6767,154.8333,154.6669,154.7256,10757.0
2023-09-06 11:45:00,158.07,158.08,157.95,157.99,18068.0,154.6669,154.6767,154.5495,154.5886,18068.0
2023-09-06 11:50:00,157.97,158.1,157.92,158.01,12976.0,154.5691,154.6963,154.5201,154.6082,12976.0
2023-09-06 11:55:00,158.01,158.1,157.93,157.94,7855.0,154.6082,154.6963,154.5299,154.5397,7855.0
2023-09-06 12:00:00,157.91,157.97,157.68,157.7,25689.0,154.5104,154.5691,154.2853,154.3049,25689.0
2023-09-06 12:05:00,157.69,157.69,157.45,157.45,23092.0,154.2951,154.2951,154.0603,154.0603,23092.0
2023-09-06 12:10:00,157.44,157.61,157.44,157.56,11484.0,154.0505,154.2168,154.0505,154.1679,11484.0
2023-09-06 12:15:00,157.56,157.7,157.55,157.59,5849.0,154.1679,154.3049,154.1581,154.1973,5849.0
2023-09-06 12:20:00,157.57,157.63,157.52,157.54,10733.0,154.1777,154.2364,154.1288,154.1483,10733.0
2023-09-06 12:25:00,157.58,157.58,157.41,157.46,8101.0,154.1875,154.1875,154.0211,154.07,8101.0
2023-09-06 12:30:00,157.44,157.56,157.43,157.55,6379.0,154.0505,154.1679,154.0407,154.1581,6379.0
2023-09-06 12:35:00,157.53,157.56,157.4,157.56,16254.0,154.1385,154.1679,154.0113,154.1679,16254.0
2023-09-06 12:40:00,157.6,157.6,157.21,157.25,11071.0,154.207,154.207,153.8254,153.8646,11071.0
2023-09-06 12:45:00,157.28,157.37,157.13,157.17,28856.0,153.8939,153.982,153.7472,153.7863,28856.0
2023-09-06 12:50:00,157.18,157.24,157.11,157.12,23506.0,153.7961,153.8548,153.7276,153.7374,23506.0
2023-09-06 12:55:00,157.1,157.1,156.95,156.99,18833.0,153.7178,153.7178,153.571,153.6102,18833.0
2023-09-06 13:00:00,156.99,157.08,156.86,156.98,13588.0,153.6102,153.6982,153.483,153.6004,13588.0
2023-09-06 13:05:00,156.95,157.06,156.92,157.06,9449.0,153.571,153.6787,153.5417,153.6787,9449.0
2023-09-06 13:10:00,157.08,157.35,157.04,157.34,14383.0,153.6982,153.9624,153.6591,153.9526,14383.0
2023-09-06 13:15:00,157.38,157.52,157.33,157.48,27235.0,153.9918,154.1288,153.9428,154.0896,27235.0
2023-09-06 13:20:00,157.51,157.53,157.45,157.51,13689.0,154.119,154.1385,154.0603,154.119,13689.0
2023-09-06 13:25:00,157.52,157.56,157.44,157.45,11550.0,154.1288,154.1679,154.0505,154.0603,11550.0
2023-09-06 13:30:00,157.42,157.56,157.42,157.45,15766.0,154.0309,154.1679,154.0309,154.0603,15766.0
2023-09-06 13:35:00,157.44,157.58,157.38,157.55,18989.0,154.0505,154.1875,153.9918,154.1581,18989.0
2023-09-06 13:40:00,157.52,157.6,157.4,157.54,22765.0,154.1288,154.207,154.0113,154.1483,22765.0
2023-09-06 13:45:00,157.59,157.78,157.48,157.78,9293.0,154.1973,154.3832,154.0896,154.3832,9293.0
2023-09-06 13:50:00,157.75,157.84,157.74,157.76,6273.0,154.3538,154.4419,154.344,154.3636,6273.0
2023-09-06 13:55:00,157.74,157.8,157.62,157.7,42313.0,154.344,154.4027,154.2266,154.3049,42313.0
2023-09-06 14:00:00,157.72,157.89,157.7,157.83,18853.0,154.3245,154.4908,154.3049,154.4321,18853.0
2023-09-06 14:05:00,157.86,158.0,157.83,157.99,12965.0,154.4614,154.5984,154.4321,154.5886,12965.0
2023-09-06 14:10:00,157.95,158.06,157.89,158.05,48256.0,154.5495,154.6571,154.4908,154.6473,48256.0
2023-09-06 14:15:00,158.03,158.09,157.96,158.0,17750.0,154.6278,154.6865,154.5593,154.5984,17750.0
2023-09-06 14:20:00,157.96,158.02,157.91,157.93,17348.0,154.5593,154.618,154.5104,154.5299,17348.0
2023-09-06 14:25:00,157.95,158.18,157.93,158.13,22341.0,154.5495,154.7745,154.5299,154.7256,22341.0
2023-09-06 14:30:00,158.18,158.18,157.99,158.0,26942.0,154.7745,154.7745,154.5886,154.5984,26942.0
2023-09-06 14:35:00,158.02,158.36,158.0,158.32,23265.0,154.618,154.9507,154.5984,154.9115,23265.0
2023-09-06 14:40:00,158.28,158.28,158.13,158.17,12914.0,154.8724,154.8724,154.7256,154.7648,12914.0
2023-09-06 14:45:00,158.18,158.28,158.18,158.24,10625.0,154.7745,154.8724,154.7745,154.8333,10625.0
2023-09-06 14:50:00,158.26,158.31,158.21,158.28,10243.0,154.8528,154.9017,154.8039,154.8724,10243.0
2023-09-06 14:55:00,158.27,158.27,158.07,158.14,15232.0,154.8626,154.8626,154.6669,154.7354,15232.0
2023-09-06 15:00:00,158.17,158.17,158.01,158.01,12453.0,154.7648,154.7648,154.6082,154.6082,12453.0
2023-09-06 15:05:00,158.02,158.05,157.94,158.01,8489.0,154.618,154.6473,154.5397,154.6082,8489.0
2023-09-06 15:10:00,158.01,158.23,157.99,158.13,12181.0,154.6082,154.8235,154.5886,154.7256,12181.0
2023-09-06 15:15:00,158.14,158.31,158.11,158.29,29867.0,154.7354,154.9017,154.7061,154.8822,29867.0
2023-09-06 15:20:00,158.29,158.4,158.25,158.38,17497.0,154.8822,154.9898,154.843,154.9702,17497.0
2023-09-06 15:25:00,158.38,158.39,158.14,158.17,46755.0,154.9702,154.98,154.7354,154.7648,46755.0
2023-09-06 15:30:00,158.18,158.33,158.15,158.29,30796.0,154.7745,154.9213,154.7452,154.8822,30796.0
2023-09-06 15:35:00,158.33,158.34,158.23,158.3,24070.0,154.9213,154.9311,154.8235,154.892,24070.0
2023-09-06 15:40:00,158.3,158.3,158.16,158.19,41869.0,154.892,154.892,154.755,154.7843,41869.0
2023-09-06 15:45:00,158.19,158.21,157.96,158.15,48149.0,154.7843,154.8039,154.5593,154.7452,48149.0
2023-09-06 15:50:00,158.16,158.19,157.83,157.99,64030.0,154.755,154.7843,154.4321,154.5886,64030.0
2023-09-06 15:55:00,158.01,158.19,157.93,158.02,177163.0,154.6082,154.7843,154.5299,154.618,177163.0
2023-09-07 09:30:00,157.26,157.63,156.91,156.93,77510.0,153.8744,154.2364,153.5319,153.5515,77510.0
2023-09-07 09:35:00,156.98,157.17,156.71,156.82,48084.0,153.6004,153.7863,153.3362,153.4438,48084.0
2023-09-07 09:40:00,156.83,156.83,156.42,156.51,35875.0,153.4536,153.4536,153.0524,153.1405,35875.0
2023-09-07 09:45:00,156.49,156.89,156.15,156.84,68542.0,153.1209,153.5123,152.7883,153.4634,68542.0
2023-09-07 09:50:00,156.8,157.27,156.76,157.14,27214.0,153.4243,153.8841,153.3851,153.7569,27214.0
2023-09-07 09:55:00,157.06,157.15,156.55,156.63,19403.0,153.6787,153.7667,153.1796,153.2579,19403.0
2023-09-07 10:00:00,156.7,156.7,156.41,156.49,17683.0,153.3264,153.3264,153.0427,153.1209,17683.0
2023-09-07 10:05:00,156.41,156.48,156.37,156.4,13346.0,153.0427,153.1111,153.0035,153.0329,13346.0
2023-09-07 10:10:00,156.39,156.43,156.07,156.23,27805.0,153.0231,153.0622,152.71,152.8665,27805.0
2023-09-07 10:15:00,156.13,156.4,156.08,156.17,17289.0,152.7687,153.0329,152.7198,152.8078,17289.0
2023-09-07 10:20:00,156.17,156.43,156.17,156.22,10840.0,152.8078,153.0622,152.8078,152.8567,10840.0
2023-09-07 10:25:00,156.26,156.38,156.26,156.34,14915.0,152.8959,153.0133,152.8959,152.9742,14915.0
2023-09-07 10:30:00,156.33,156.39,156.29,156.33,11041.0,152.9644,153.0231,152.9252,152.9644,11041.0
2023-09-07 10:35:00,156.34,156.72,156.32,156.63,22009.0,152.9742,153.346,152.9546,153.2579,22009.0
2023-09-07 10:40:00,156.62,156.86,156.57,156.65,24749.0,153.2481,153.483,153.1992,153.2775,24749.0
2023-09-07 10:45:00,156.65,156.74,156.4,156.4,16566.0,153.2775,153.3656,153.0329,153.0329,16566.0
2023-09-07 10:50:00,156.41,156.68,156.4,156.62,8842.0,153.0427,153.3068,153.0329,153.2481,8842.0
2023-09-07 10:55:00,156.66,156.82,156.6,156.79,9003.0,153.2873,153.4438,153.2286,153.4145,9003.0
2023-09-07 11:00:00,156.76,156.88,156.75,156.82,8582.0,153.3851,153.5025,153.3753,153.4438,8582.0
2023-09-07 11:05:00,156.81,156.84,156.65,156.67,7036.0,153.434,153.4634,153.2775,153.2971,7036.0
2023-09-07 11:10:00,156.68,156.76,156.53,156.6,9824.0,153.3068,153.3851,153.1601,153.2286,9824.0
2023-09-07 11:15:00,156.59,156.65,156.49,156.59,6880.0,153.2188,153.2775,153.1209,153.2188,6880.0
2023-09-07 11:20:00,156.62,156.65,156.47,156.52,9723.0,153.2481,153.2775,153.1014,153.1503,9723.0
2023-09-07 11:25:00,156.47,156.6,156.47,156.53,9577.0,153.1014,153.2286,153.1014,153.1601,9577.0
2023-09-07 11:30:00,156.53,156.63,156.47,156.51,9300.0,153.1601,153.2579,153.1014,153.1405,9300.0
2023-09-07 11:35:00,156.52,156.56,156.47,156.56,10940.0,153.1503,153.1894,153.1014,153.1894,10940.0
2023-09-07 11:40:00,156.55,156.56,156.32,156.34,13390.0,153.1796,153.1894,152.9546,152.9742,13390.0
2023-09-07 11:45:00,156.35,156.44,156.31,156.39,17422.0,152.9839,153.072,152.9448,153.0231,17422.0
2023-09-07 11:50:00,156.38,156.43,156.2,156.34,20325.0,153.0133,153.0622,152.8372,152.9742,20325.0
2023-09-07 11:55:00,156.35,156.55,156.34,156.44,16046.0,152.9839,153.1796,152.9742,153.072,16046.0
2023-09-07 12:00:00,156.43,156.81,156.43,156.62,12676.0,153.0622,153.434,153.0622,153.2481,12676.0
2023-09-07 12:05:00,156.62,156.9,156.61,156.86,8672.0,153.2481,153.5221,153.2383,153.483,8672.0
2023-09-07 12:10:00,156.85,156.96,156.82,156.88,9474.0,153.4732,153.5808,153.4438,153.5025,9474.0
2023-09-07 12:15:00,156.85,156.89,156.79,156.79,12530.0,153.4732,153.5123,153.4145,153.4145,12530.0
2023-09-07 12:20:00,156.82,156.97,156.66,156.97,16589.0,153.4438,153.5906,153.2873,153.5906,16589.0
2023-09-07 12:25:00,156.93,156.96,156.77,156.77,7676.0,153.5515,153.5808,153.3949,153.3949,7676.0
2023-09-07 12:30:00,156.8,156.89,156.69,156.72,9616.0,153.4243,153.5123,153.3166,153.346,9616.0
2023-09-07 12:35:00,156.75,156.8,156.7,156.73,6911.0,153.3753,153.4243,153.3264,153.3558,6911.0
2023-09-07 12:40:00,156.77,156.77,156.6,156.71,7409.0,153.3949,153.3949,153.2286,153.3362,7409.0
2023-09-07 12:45:00,156.72,156.74,156.66,156.71,7419.0,153.346,153.3656,153.2873,153.3362,7419.0
2023-09-07 12:50:00,156.69,156.74,156.59,156.74,10206.0,153.3166,153.3656,153.2188,153.3656,10206.0
2023-09-07 12:55:00,156.71,156.72,156.59,156.6,11339.0,153.3362,153.346,153.2188,153.2286,11339.0
2023-09-07 13:00:00,156.6,156.74,156.6,156.68,6546.0,153.2286,153.3656,153.2286,153.3068,6546.0
2023-09-07 13:05:00,156.67,156.7,156.53,156.63,13348.0,153.2971,153.3264,153.1601,153.2579,13348.0
2023-09-07 13:10:00,156.62,156.89,156.62,156.89,10407.0,153.2481,153.5123,153.2481,153.5123,10407.0
2023-09-07 13:15:00,156.87,157.05,156.81,156.97,12989.0,153.4928,153.6689,153.434,153.5906,12989.0
2023-09-07 13:20:00,156.93,157.01,156.89,156.95,10741.0,153.5515,153.6297,153.5123,153.571,10741.0
2023-09-07 13:25:00,156.93,157.04,156.87,157.0,11657.0,153.5515,153.6591,153.4928,153.62,11657.0
2023-09-07 13:30:00,157.01,157.03,156.86,156.93,12643.0,153.6297,153.6493,153.483,153.5515,12643.0
2023-09-07 13:35:00,156.95,156.99,156.91,156.94,12011.0,153.571,153.6102,153.5319,153.5612,12011.0
2023-09-07 13:40:00,156.94,156.99,156.87,156.95,7838.0,153.5612,153.6102,153.4928,153.571,7838.0
2023-09-07 13:45:00,156.95,157.05,156.8,156.84,10544.0,153.571,153.6689,153.4243,153.4634,10544.0
2023-09-07 13:50:00,156.84,156.91,156.82,156.86,10283.0,153.4634,153.5319,153.4438,153.483,10283.0
2023-09-07 13:55:00,156.9,156.98,156.89,156.93,9673.0,153.5221,153.6004,153.5123,153.5515,9673.0
2023-09-07 14:00:00,156.93,157.0,156.91,156.97,4862.0,153.5515,153.62,153.5319,153.5906,4862.0
2023-09-07 14:05:00,156.96,156.98,156.83,156.9,10524.0,153.5808,153.6004,153.4536,153.5221,10524.0
2023-09-07 14:10:00,156.92,156.94,156.74,156.84,17394.0,153.5417,153.5612,153.3656,153.4634,17394.0
2023-09-07 14:15:00,156.81,156.85,156.74,156.8,7166.0,153.434,153.4732,153.3656,153.4243,7166.0
2023-09-07 14:20:00,156.79,156.79,156.7,156.7,7726.0,153.4145,153.4145,153.3264,153.3264,7726.0
2023-09-07 14:25:00,156.72,156.72,156.63,156.67,14050.0,153.346,153.346,153.2579,153.2971,14050.0
2023-09-07 14:30:00,156.64,156.7,156.58,156.63,8588.0,153.2677,153.3264,153.209,153.2579,8588.0
2023-09-07 14:35:00,156.67,156.67,156.59,156.61,9630.0,153.2971,153.2971,153.2188,153.2383,9630.0
2023-09-07 14:40:00,156.62,156.66,156.57,156.62,9973.0,153.2481,153.2873,153.1992,153.2481,9973.0
2023-09-07 14:45:00,156.63,156.69,156.6,156.69,13314.0,153.2579,153.3166,153.2286,153.3166,13314.0
2023-09-07 14:50:00,156.68,156.78,156.68,156.75,5081.0,153.3068,153.4047,153.3068,153.3753,5081.0
2023-09-07 14:55:00,156.75,156.83,156.73,156.79,10761.0,153.3753,153.4536,153.3558,153.4145,10761.0
2023-09-07 15:00:00,156.8,156.8,156.61,156.63,33592.0,153.4243,153.4243,153.2383,153.2579,33592.0
2023-09-07 15:05:00,156.62,156.67,156.5,156.57,13275.0,153.2481,153.2971,153.1307,153.1992,13275.0
2023-09-07 15:10:00,156.59,156.7,156.57,156.66,12754.0,153.2188,153.3264,153.1992,153.2873,12754.0
2023-09-07 15:15:00,156.66,156.78,156.63,156.75,12719.0,153.2873,153.4047,153.2579,153.3753,12719.0
2023-09-07 15:20:00,156.76,156.85,156.76,156.78,12837.0,153.3851,153.4732,153.3851,153.4047,12837.0
2023-09-07 15:25:00,156.76,156.92,156.73,156.89,11208.0,153.3851,153.5417,153.3558,153.5123,11208.0
2023-09-07 15:30:00,156.87,157.0,156.86,156.95,25376.0,153.4928,153.62,153.483,153.571,25376.0
2023-09-07 15:35:00,156.93,157.02,156.87,156.87,22733.0,153.5515,153.6395,153.4928,153.4928,22733.0
2023-09-07 15:40:00,156.88,157.1,156.85,157.1,27233.0,153.5025,153.7178,153.4732,153.7178,27233.0
2023-09-07 15:45:00,157.09,157.17,156.96,157.04,30426.0,153.708,153.7863,153.5808,153.6591,30426.0
2023-09-07 15:50:00,157.06,157.13,156.73,156.88,51331.0,153.6787,153.7472,153.3558,153.5025,51331.0
2023-09-07 15:55:00,156.87,156.87,156.69,156.76,129653.0,153.4928,153.4928,153.3166,153.3851,129653.0
2023-09-08 09:30:00,157.02,157.72,157.02,157.38,41691.0,153.6395,154.3245,153.6395,153.9918,41691.0
2023-09-08 09:35:00,157.35,157.49,156.78,156.89,16459.0,153.9624,154.0994,153.4047,153.5123,16459.0
2023-09-08 09:40:00,156.89,157.31,156.71,157.22,19923.0,153.5123,153.9233,153.3362,153.8352,19923.0
2023-09-08 09:45:00,157.19,157.32,157.06,157.24,13122.0,153.8059,153.9331,153.6787,153.8548,13122.0
2023-09-08 09:50:00,157.28,157.29,156.82,156.85,11256.0,153.8939,153.9037,153.4438,153.4732,11256.0
2023-09-08 09:55:00,156.83,157.19,156.72,157.19,7304.0,153.4536,153.8059,153.346,153.8059,7304.0
2023-09-08 10:00:00,157.2,157.33,157.11,157.12,11647.0,153.8156,153.9428,153.7276,153.7374,11647.0
2023-09-08 10:05:00,157.15,157.47,157.12,157.36,17063.0,153.7667,154.0798,153.7374,153.9722,17063.0
2023-09-08 10:10:00,157.37,157.61,157.36,157.54,14120.0,153.982,154.2168,153.9722,154.1483,14120.0
2023-09-08 10:15:00,157.58,157.58,157.33,157.39,11167.0,154.1875,154.1875,153.9428,154.0016,11167.0
2023-09-08 10:20:00,157.33,157.55,157.32,157.55,11056.0,153.9428,154.1581,153.9331,154.1581,11056.0
2023-09-08 10:25:00,157.47,157.69,157.37,157.54,16250.0,154.0798,154.2951,153.982,154.1483,16250.0
2023-09-08 10:30:00,157.55,157.62,157.34,157.51,6209.0,154.1581,154.2266,153.9526,154.119,6209.0
2023-09-08 10:35:00,157.5,157.72,157.5,157.55,16729.0,154.1092,154.3245,154.1092,154.1581,16729.0
2023-09-08 10:40:00,157.56,157.59,157.39,157.46,9577.0,154.1679,154.1973,154.0016,154.07,9577.0
2023-09-08 10:45:00,157.42,157.54,157.37,157.48,7643.0,154.0309,154.1483,153.982,154.0896,7643.0
2023-09-08 10:50:00,157.5,157.64,157.44,157.53,9532.0,154.1092,154.2462,154.0505,154.1385,9532.0
2023-09-08 10:55:00,157.53,157.69,157.45,157.57,18007.0,154.1385,154.2951,154.0603,154.1777,18007.0
2023-09-08 11:00:00,157.49,157.77,157.49,157.59,8895.0,154.0994,154.3734,154.0994,154.1973,8895.0
2023-09-08 11:05:00,157.59,157.78,157.58,157.64,11667.0,154.1973,154.3832,154.1875,154.2462,11667.0
2023-09-08 11:10:00,157.65,157.71,157.6,157.65,7545.0,154.256,154.3147,154.207,154.256,7545.0
2023-09-08 11:15:00,157.66,157.78,157.61,157.7,8242.0,154.2657,154.3832,154.2168,154.3049,8242.0
2023-09-08 11:20:00,157.67,157.79,157.51,157.59,9046.0,154.2755,154.3929,154.119,154.1973,9046.0
2023-09-08 11:25:00,157.58,157.63,157.52,157.53,7600.0,154.1875,154.2364,154.1288,154.1385,7600.0
2023-09-08 11:30:00,157.51,157.54,157.4,157.4,12609.0,154.119,154.1483,154.0113,154.0113,12609.0
2023-09-08 11:35:00,157.4,157.4,157.13,157.18,10747.0,154.0113,154.0113,153.7472,153.7961,10747.0
2023-09-08 11:40:00,157.24,157.24,157.06,157.12,6275.0,153.8548,153.8548,153.6787,153.7374,6275.0
2023-09-08 11:45:00,157.13,157.37,157.1,157.24,8271.0,153.7472,153.982,153.7178,153.8548,8271.0
2023-09-08 11:50:00,157.27,157.35,157.22,157.28,5041.0,153.8841,153.9624,153.8352,153.8939,5041.0
2023-09-08 11:55:00,157.31,157.38,157.16,157.24,7510.0,153.9233,153.9918,153.7765,153.8548,7510.0
2023-09-08 12:00:00,157.28,157.31,157.21,157.31,3093.0,153.8939,153.9233,153.8254,153.9233,3093.0
2023-09-08 12:05:00,157.29,157.4,157.28,157.39,4398.0,153.9037,154.0113,153.8939,154.0016,4398.0
2023-09-08 12:10:00,157.34,157.56,157.33,157.53,10168.0,153.9526,154.1679,153.9428,154.1385,10168.0
2023-09-08 12:15:00,157.55,157.65,157.54,157.65,5268.0,154.1581,154.256,154.1483,154.256,5268.0
2023-09-08 12:20:00,157.65,157.7,157.55,157.64,11140.0,154.256,154.3049,154.1581,154.2462,11140.0
2023-09-08 12:25:00,157.63,157.64,157.52,157.53,7895.0,154.2364,154.2462,154.1288,154.1385,7895.0
2023-09-08 12:30:00,157.53,157.53,157.3,157.5,6869.0,154.1385,154.1385,153.9135,154.1092,6869.0
2023-09-08 12:35:00,157.52,157.52,157.28,157.39,11405.0,154.1288,154.1288,153.8939,154.0016,11405.0
2023-09-08 12:40:00,157.42,157.51,157.38,157.51,4501.0,154.0309,154.119,153.9918,154.119,4501.0
2023-09-08 12:45:00,157.49,157.53,157.28,157.29,6091.0,154.0994,154.1385,153.8939,153.9037,6091.0
2023-09-08 12:50:00,157.29,157.42,157.25,157.39,10061.0,153.9037,154.0309,153.8646,154.0016,10061.0
2023-09-08 12:55:00,157.38,157.62,157.37,157.56,15970.0,153.9918,154.2266,153.982,154.1679,15970.0
2023-09-08 13:00:00,157.6,157.66,157.51,157.63,6126.0,154.207,154.2657,154.119,154.2364,6126.0
2023-09-08 13:05:00,157.65,157.65,157.48,157.5,6396.0,154.256,154.256,154.0896,154.1092,6396.0
2023-09-08 13:10:00,157.52,157.62,157.49,157.61,6145.0,154.1288,154.2266,154.0994,154.2168,6145.0
2023-09-08 13:15:00,157.62,157.73,157.6,157.7,12356.0,154.2266,154.3342,154.207,154.3049,12356.0
2023-09-08 13:20:00,157.69,157.73,157.58,157.58,5777.0,154.2951,154.3342,154.1875,154.1875,5777.0
2023-09-08 13:25:00,157.55,157.55,157.36,157.49,7020.0,154.1581,154.1581,153.9722,154.0994,7020.0
2023-09-08 13:30:00,157.5,157.53,157.43,157.44,5878.0,154.1092,154.1385,154.0407,154.0505,5878.0
2023-09-08 13:35:00,157.42,157.46,157.33,157.42,9485.0,154.0309,154.07,153.9428,154.0309,9485.0
2023-09-08 13:40:00,157.43,157.55,157.37,157.52,8674.0,154.0407,154.1581,153.982,154.1288,8674.0
2023-09-08 13:45:00,157.54,157.54,157.43,157.44,5119.0,154.1483,154.1483,154.0407,154.0505,5119.0
2023-09-08 13:50:00,157.42,157.42,157.34,157.35,4883.0,154.0309,154.0309,153.9526,153.9624,4883.0
2023-09-08 13:55:00,157.37,157.49,157.34,157.49,6050.0,153.982,154.0994,153.9526,154.0994,6050.0
2023-09-08 14:00:00,157.47,157.61,157.47,157.55,34456.0,154.0798,154.2168,154.0798,154.1581,34456.0
2023-09-08 14:05:00,157.59,157.69,157.56,157.65,5798.0,154.1973,154.2951,154.1679,154.256,5798.0
2023-09-08 14:10:00,157.61,157.65,157.31,157.42,12706.0,154.2168,154.256,153.9233,154.0309,12706.0
2023-09-08 14:15:00,157.42,157.5,157.4,157.45,6025.0,154.0309,154.1092,154.0113,154.0603,6025.0
2023-09-08 14:20:00,157.44,157.57,157.42,157.47,9681.0,154.0505,154.1777,154.0309,154.0798,9681.0
2023-09-08 14:25:00,157.44,157.45,157.31,157.39,5037.0,154.0505,154.0603,153.9233,154.0016,5037.0
2023-09-08 14:30:00,157.37,157.52,157.36,157.41,14787.0,153.982,154.1288,153.9722,154.0211,14787.0
2023-09-08 14:35:00,157.42,157.54,157.3,157.32,7713.0,154.0309,154.1483,153.9135,153.9331,7713.0
2023-09-08 14:40:00,157.29,157.48,157.28,157.45,12349.0,153.9037,154.0896,153.8939,154.0603,12349.0
2023-09-08 14:45:00,157.46,157.52,157.44,157.45,14017.0,154.07,154.1288,154.0505,154.0603,14017.0
2023-09-08 14:50:00,157.45,157.48,157.36,157.37,6542.0,154.0603,154.0896,153.9722,153.982,6542.0
2023-09-08 14:55:00,157.38,157.46,157.38,157.42,6084.0,153.9918,154.07,153.9918,154.0309,6084.0
2023-09-08 15:00:00,157.42,157.43,157.32,157.39,6242.0,154.0309,154.0407,153.9331,154.0016,6242.0
2023-09-08 15:05:00,157.42,157.5,157.4,157.43,7317.0,154.0309,154.1092,154.0113,154.0407,7317.0
2023-09-08 15:10:00,157.45,157.45,157.4,157.4,9325.0,154.0603,154.0603,154.0113,154.0113,9325.0
2023-09-08 15:15:00,157.39,157.4,157.31,157.31,7160.0,154.0016,154.0113,153.9233,153.9233,7160.0
2023-09-08 15:20:00,157.31,157.39,157.26,157.36,12767.0,153.9233,154.0016,153.8744,153.9722,12767.0
2023-09-08 15:25:00,157.36,157.4,157.33,157.34,8238.0,153.9722,154.0113,153.9428,153.9526,8238.0
2023-09-08 15:30:00,157.36,157.43,157.29,157.36,17720.0,153.9722,154.0407,153.9037,153.9722,17720.0
2023-09-08 15:35:00,157.37,157.45,157.25,157.44,20135.0,153.982,154.0603,153.8646,154.0505,20135.0
2023-09-08 15:40:00,157.42,157.51,157.42,157.47,16881.0,154.0309,154.119,154.0309,154.0798,16881.0
2023-09-08 15:45:00,157.48,157.5,157.3,157.3,26419.0,154.0896,154.1092,153.9135,153.9135,26419.0
2023-09-08 15:50:00,157.26,157.4,157.25,157.28,41564.0,153.8744,154.0113,153.8646,153.8939,41564.0
2023-09-08 15:55:00,157.3,157.48,157.3,157.44,111594.0,153.9135,154.0896,153.9135,154.0505,111594.0
2023-09-11 09:30:00,158.37,158.93,158.33,158.93,35329.0,154.9605,155.5084,154.9213,155.5084,35329.0
2023-09-11 09:35:00,158.95,159.16,158.9,159.0,21503.0,155.528,155.7335,155.479,155.5769,21503.0
2023-09-11 09:40:00,159.02,159.02,158.71,158.8,20394.0,155.5965,155.5965,155.2931,155.3812,20394.0
2023-09-11 09:45:00,158.74,158.74,158.47,158.59,28346.0,155.3225,155.3225,155.0583,155.1757,28346.0
2023-09-11 09:50:00,158.5,158.57,158.31,158.53,15279.0,155.0877,155.1562,154.9017,155.117,15279.0
2023-09-11 09:55:00,158.51,158.57,158.23,158.28,11635.0,155.0974,155.1562,154.8235,154.8724,11635.0
2023-09-11 10:00:00,158.28,158.4,158.11,158.21,18718.0,154.8724,154.9898,154.7061,154.8039,18718.0
2023-09-11 10:05:00,158.21,158.41,158.13,158.37,15062.0,154.8039,154.9996,154.7256,154.9605,15062.0
2023-09-11 10:10:00,158.34,158.43,158.16,158.43,20172.0,154.9311,155.0192,154.755,155.0192,20172.0
2023-09-11 10:15:00,158.37,158.72,158.37,158.64,7410.0,154.9605,155.3029,154.9605,155.2246,7410.0
2023-09-11 10:20:00,158.64,158.81,158.59,158.8,9084.0,155.2246,155.391,155.1757,155.3812,9084.0
2023-09-11 10:25:00,158.8,158.95,158.8,158.87,9971.0,155.3812,155.528,155.3812,155.4497,9971.0
2023-09-11 10:30:00,158.84,158.85,158.46,158.47,6675.0,155.4203,155.4301,155.0485,155.0583,6675.0
2023-09-11 10:35:00,158.5,158.57,158.32,158.5,11224.0,155.0877,155.1562,154.9115,155.0877,11224.0
2023-09-11 10:40:00,158.48,158.55,158.35,158.46,21260.0,155.0681,155.1366,154.9409,155.0485,21260.0
2023-09-11 10:45:00,158.4,158.46,158.11,158.14,13788.0,154.9898,155.0485,154.7061,154.7354,13788.0
2023-09-11 10:50:00,158.2,158.29,158.08,158.1,16236.0,154.7941,154.8822,154.6767,154.6963,16236.0
2023-09-11 10:55:00,158.09,158.11,157.93,158.05,10250.0,154.6865,154.7061,154.5299,154.6473,10250.0
2023-09-11 11:00:00,158.02,158.02,157.82,157.98,5829.0,154.618,154.618,154.4223,154.5789,5829.0
2023-09-11 11:05:00,158.0,158.04,157.81,157.88,5108.0,154.5984,154.6376,154.4125,154.481,5108.0
2023-09-11 11:10:00,157.85,157.9,157.72,157.86,6367.0,154.4517,154.5006,154.3245,154.4614,6367.0
2023-09-11 11:15:00,157.91,157.91,157.6,157.6,12004.0,154.5104,154.5104,154.207,154.207,12004.0
2023-09-11 11:20:00,157.62,157.88,157.6,157.77,7830.0,154.2266,154.481,154.207,154.3734,7830.0
2023-09-11 11:25:00,157.82,157.91,157.78,157.79,9700.0,154.4223,154.5104,154.3832,154.3929,9700.0
2023-09-11 11:30:00,157.78,157.78,157.6,157.65,8629.0,154.3832,154.3832,154.207,154.256,8629.0
2023-09-11 11:35:00,157.71,157.79,157.63,157.7,31725.0,154.3147,154.3929,154.2364,154.3049,31725.0
2023-09-11 11:40:00,157.76,157.76,157.39,157.47,10138.0,154.3636,154.3636,154.0016,154.0798,10138.0
2023-09-11 11:45:00,157.47,157.6,157.45,157.59,4478.0,154.0798,154.207,154.0603,154.1973,4478.0
2023-09-11 11:50:00,157.59,157.64,157.46,157.49,10793.0,154.1973,154.2462,154.07,154.0994,10793.0
2023-09-11 11:55:00,157.53,157.65,157.51,157.55,10611.0,154.1385,154.256,154.119,154.1581,10611.0
2023-09-11 12:00:00,157.6,157.69,157.54,157.62,9254.0,154.207,154.2951,154.1483,154.2266,9254.0
2023-09-11 12:05:00,157.67,157.9,157.67,157.84,6194.0,154.2755,154.5006,154.2755,154.4419,6194.0
2023-09-11 12:10:00,157.86,158.01,157.86,158.01,1765.0,154.4614,154.6082,154.4614,154.6082,1765.0
2023-09-11 12:15:00,157.97,158.1,157.89,157.89,10095.0,154.5691,154.6963,154.4908,154.4908,10095.0
2023-09-11 12:20:00,157.87,158.02,157.84,157.98,4581.0,154.4712,154.618,154.4419,154.5789,4581.0
2023-09-11 12:25:00,158.03,158.08,158.0,158.03,6537.0,154.6278,154.6767,154.5984,154.6278,6537.0
2023-09-11 12:30:00,158.05,158.16,158.05,158.11,4500.0,154.6473,154.755,154.6473,154.7061,4500.0
2023-09-11 12:35:00,158.11,158.13,158.05,158.09,8702.0,154.7061,154.7256,154.6473,154.6865,8702.0
2023-09-11 12:40:00,158.09,158.09,158.01,158.07,3532.0,154.6865,154.6865,154.6082,154.6669,3532.0
2023-09-11 12:45:00,158.05,158.12,158.02,158.12,7346.0,154.6473,154.7158,154.618,154.7158,7346.0
2023-09-11 12:50:00,158.13,158.18,158.02,158.16,14330.0,154.7256,154.7745,154.618,154.755,14330.0
2023-09-11 12:55:00,158.21,158.21,158.07,158.12,5207.0,154.8039,154.8039,154.6669,154.7158,5207.0
2023-09-11 13:00:00,158.16,158.2,158.07,158.2,4129.0,154.755,154.7941,154.6669,154.7941,4129.0
2023-09-11 13:05:00,158.15,158.2,158.09,158.13,6751.0,154.7452,154.7941,154.6865,154.7256,6751.0
2023-09-11 13:10:00,158.15,158.22,158.15,158.21,3943.0,154.7452,154.8137,154.7452,154.8039,3943.0
2023-09-11 13:15:00,158.16,158.26,158.16,158.24,7571.0,154.755,154.8528,154.755,154.8333,7571.0
2023-09-11 13:20:00,158.25,158.31,158.21,158.27,8099.0,154.843,154.9017,154.8039,154.8626,8099.0
2023-09-11 13:25:00,158.28,158.3,158.16,158.24,9957.0,154.8724,154.892,154.755,154.8333,9957.0
2023-09-11 13:30:00,158.27,158.35,158.25,158.32,6167.0,154.8626,154.9409,154.843,154.9115,6167.0
2023-09-11 13:35:00,158.35,158.37,158.15,158.27,12793.0,154.9409,154.9605,154.7452,154.8626,12793.0
2023-09-11 13:40:00,158.27,158.28,158.14,158.16,26848.0,154.8626,154.8724,154.7354,154.755,26848.0
2023-09-11 13:45:00,158.16,158.16,158.06,158.08,16571.0,154.755,154.755,154.6571,154.6767,16571.0
2023-09-11 13:50:00,158.11,158.11,158.01,158.01,6707.0,154.7061,154.7061,154.6082,154.6082,6707.0
2023-09-11 13:55:00,158.03,158.15,158.02,158.08,10643.0,154.6278,154.7452,154.618,154.6767,10643.0
2023-09-11 14:00:00,158.12,158.14,158.04,158.08,10921.0,154.7158,154.7354,154.6376,154.6767,10921.0
2023-09-11 14:05:00,158.06,158.1,158.01,158.04,9603.0,154.6571,154.6963,154.6082,154.6376,9603.0
2023-09-11 14:10:00,158.03,158.14,158.02,158.1,4367.0,154.6278,154.7354,154.618,154.6963,4367.0
2023-09-11 14:15:00,158.12,158.12,158.0,158.04,7069.0,154.7158,154.7158,154.5984,154.6376,7069.0
2023-09-11 14:20:00,158.09,158.14,157.97,158.01,12622.0,154.6865,154.7354,154.5691,154.6082,12622.0
2023-09-11 14:25:00,158.01,158.08,157.93,158.06,15917.0,154.6082,154.6767,154.5299,154.6571,15917.0
2023-09-11 14:30:00,158.04,158.06,158.01,158.04,6260.0,154.6376,154.6571,154.6082,154.6376,6260.0
2023-09-11 14:35:00,158.03,158.11,158.03,158.05,6906.0,154.6278,154.7061,154.6278,154.6473,6906.0
2023-09-11 14:40:00,158.07,158.1,158.01,158.1,11760.0,154.6669,154.6963,154.6082,154.6963,11760.0
2023-09-11 14:45:00,158.08,158.15,158.07,158.15,4893.0,154.6767,154.7452,154.6669,154.7452,4893.0
2023-09-11 14:50:00,158.16,158.16,158.05,158.08,14729.0,154.755,154.755,154.6473,154.6767,14729.0
2023-09-11 14:55:00,158.08,158.11,158.01,158.05,14306.0,154.6767,154.7061,154.6082,154.6473,14306.0
2023-09-11 15:00:00,158.05,158.1,157.96,158.07,12897.0,154.6473,154.6963,154.5593,154.6669,12897.0
2023-09-11 15:05:00,158.08,158.19,158.05,158.16,6450.0,154.6767,154.7843,154.6473,154.755,6450.0
2023-09-11 15:10:00,158.2,158.21,158.07,158.17,33892.0,154.7941,154.8039,154.6669,154.7648,33892.0
2023-09-11 15:15:00,158.17,158.19,158.03,158.16,12266.0,154.7648,154.7843,154.6278,154.755,12266.0
2023-09-11 15:20:00,158.16,158.26,158.13,158.22,15520.0,154.755,154.8528,154.7256,154.8137,15520.0
2023-09-11 15:25:00,158.24,158.28,158.18,158.25,15107.0,154.8333,154.8724,154.7745,154.843,15107.0
2023-09-11 15:30:00,158.23,158.23,158.05,158.1,20493.0,154.8235,154.8235,154.6473,154.6963,20493.0
2023-09-11 15:35:00,158.09,158.23,158.05,158.17,22055.0,154.6865,154.8235,154.6473,154.7648,22055.0
2023-09-11 15:40:00,158.18,158.24,158.12,158.19,20175.0,154.7745,154.8333,154.7158,154.7843,20175.0
2023-09-11 15:45:00,158.18,158.19,157.92,157.93,38714.0,154.7745,154.7843,154.5201,154.5299,38714.0
2023-09-11 15:50:00,157.94,157.96,157.65,157.66,53572.0,154.5397,154.5593,154.256,154.2657,53572.0
2023-09-11 15:55:00,157.66,157.96,157.58,157.84,235485.0,154.2657,154.5593,154.1875,154.4419,235485.0
2023-09-12 09:30:00,157.65,158.18,157.45,158.09,51891.0,154.256,154.7745,154.0603,154.6865,51891.0
2023-09-12 09:35:00,158.1,158.28,157.99,158.18,8924.0,154.6963,154.8724,154.5886,154.7745,8924.0
2023-09-12 09:40:00,158.18,158.39,157.98,158.01,21150.0,154.7745,154.98,154.5789,154.6082,21150.0
2023-09-12 09:45:00,158.0,158.2,157.62,157.62,11859.0,154.5984,154.7941,154.2266,154.2266,11859.0
2023-09-12 09:50:00,157.63,157.81,157.48,157.81,27174.0,154.2364,154.4125,154.0896,154.4125,27174.0
2023-09-12 09:55:00,157.8,158.13,157.73,158.08,13110.0,154.4027,154.7256,154.3342,154.6767,13110.0
2023-09-12 10:00:00,158.08,158.34,158.07,158.21,29032.0,154.6767,154.9311,154.6669,154.8039,29032.0
2023-09-12 10:05:00,158.2,158.21,157.95,158.05,26468.0,154.7941,154.8039,154.5495,154.6473,26468.0
2023-09-12 10:10:00,158.05,158.19,157.99,158.11,14498.0,154.6473,154.7843,154.5886,154.7061,14498.0
2023-09-12 10:15:00,158.12,158.18,157.86,158.14,13501.0,154.7158,154.7745,154.4614,154.7354,13501.0
2023-09-12 10:20:00,158.13,158.13,157.98,157.99,8915.0,154.7256,154.7256,154.5789,154.5886,8915.0
2023-09-12 10:25:00,157.97,158.02,157.74,157.91,13574.0,154.5691,154.618,154.344,154.5104,13574.0
2023-09-12 10:30:00,157.84,157.96,157.69,157.72,38755.0,154.4419,154.5593,154.2951,154.3245,38755.0
2023-09-12 10:35:00,157.74,157.93,157.74,157.92,26118.0,154.344,154.5299,154.344,154.5201,26118.0
2023-09-12 10:40:00,157.95,158.15,157.85,158.11,17107.0,154.5495,154.7452,154.4517,154.7061,17107.0
2023-09-12 10:45:00,158.11,158.33,158.1,158.22,16074.0,154.7061,154.9213,154.6963,154.8137,16074.0
2023-09-12 10:50:00,158.21,158.28,158.13,158.27,11101.0,154.8039,154.8724,154.7256,154.8626,11101.0
2023-09-12 10:55:00,158.3,158.35,158.08,158.11,14624.0,154.892,154.9409,154.6767,154.7061,14624.0
2023-09-12 11:00:00,158.11,158.29,158.11,158.19,18277.0,154.7061,154.8822,154.7061,154.7843,18277.0
2023-09-12 11:05:00,158.19,158.23,157.9,158.02,10450.0,154.7843,154.8235,154.5006,154.618,10450.0
2023-09-12 11:10:00,158.08,158.22,158.07,158.16,8070.0,154.6767,154.8137,154.6669,154.755,8070.0
2023-09-12 11:15:00,158.13,158.3,158.11,158.23,15363.0,154.7256,154.892,154.7061,154.8235,15363.0
2023-09-12 11:20:00,158.22,158.35,158.22,158.26,9149.0,154.8137,154.9409,154.8137,154.8528,9149.0
2023-09-12 11:25:00,158.26,158.4,158.23,158.4,10381.0,154.8528,154.9898,154.8235,154.9898,10381.0
2023-09-12 11:30:00,158.38,158.5,158.37,158.49,11770.0,154.9702,155.0877,154.9605,155.0779,11770.0
2023-09-12 11:35:00,158.48,158.62,158.48,158.54,12106.0,155.0681,155.2051,155.0681,155.1268,12106.0
2023-09-12 11:40:00,158.55,158.7,158.52,158.66,11933.0,155.1366,155.2834,155.1072,155.2442,11933.0
2023-09-12 11:45:00,158.67,158.7,158.59,158.65,21090.0,155.254,155.2834,155.1757,155.2344,21090.0
2023-09-12 11:50:00,158.65,158.98,158.62,158.93,86640.0,155.2344,155.5573,155.2051,155.5084,86640.0
2023-09-12 11:55:00,158.93,158.98,158.85,158.88,16652.0,155.5084,155.5573,155.4301,155.4595,16652.0
2023-09-12 12:00:00,158.89,159.06,158.86,158.86,11765.0,155.4693,155.6356,155.4399,155.4399,11765.0
2023-09-12 12:05:00,158.91,158.96,158.88,158.95,7746.0,155.4888,155.5378,155.4595,155.528,7746.0
2023-09-12 12:10:00,158.94,158.97,158.88,158.95,11245.0,155.5182,155.5475,155.4595,155.528,11245.0
2023-09-12 12:15:00,158.95,159.03,158.88,158.91,11772.0,155.528,155.6062,155.4595,155.4888,11772.0
2023-09-12 12:20:00,158.93,159.02,158.92,159.01,6787.0,155.5084,155.5965,155.4986,155.5867,6787.0
2023-09-12 12:25:00,159.03,159.04,158.94,158.94,7113.0,155.6062,155.616,155.5182,155.5182,7113.0
2023-09-12 12:30:00,158.93,159.0,158.84,158.86,6268.0,155.5084,155.5769,155.4203,155.4399,6268.0
2023-09-12 12:35:00,158.89,159.01,158.89,158.97,8394.0,155.4693,155.5867,155.4693,155.5475,8394.0
2023-09-12 12:40:00,158.96,159.03,158.96,159.01,7328.0,155.5378,155.6062,155.5378,155.5867,7328.0
2023-09-12 12:45:00,159.02,159.11,158.97,159.11,11260.0,155.5965,155.6845,155.5475,155.6845,11260.0
2023-09-12 12:50:00,159.09,159.12,158.98,159.01,10934.0,155.665,155.6943,155.5573,155.5867,10934.0
2023-09-12 12:55:00,158.99,159.1,158.98,159.09,8521.0,155.5671,155.6747,155.5573,155.665,8521.0
2023-09-12 13:00:00,159.11,159.2,159.09,159.2,5234.0,155.6845,155.7726,155.665,155.7726,5234.0
2023-09-12 13:05:00,159.16,159.2,159.13,159.18,9589.0,155.7335,155.7726,155.7041,155.753,9589.0
2023-09-12 13:10:00,159.17,159.24,159.11,159.18,13679.0,155.7432,155.8117,155.6845,155.753,13679.0
2023-09-12 13:15:00,159.18,159.37,159.18,159.32,11181.0,155.753,155.9389,155.753,155.89,11181.0
2023-09-12 13:20:00,159.33,159.72,159.33,159.63,21170.0,155.8998,156.2814,155.8998,156.1933,21170.0
2023-09-12 13:25:00,159.63,159.63,159.51,159.56,9923.0,156.1933,156.1933,156.0759,156.1248,9923.0
2023-09-12 13:30:00,159.56,159.7,159.56,159.65,9330.0,156.1248,156.2618,156.1248,156.2129,9330.0
2023-09-12 13:35:00,159.65,159.67,159.45,159.56,16285.0,156.2129,156.2325,156.0172,156.1248,16285.0
2023-09-12 13:40:00,159.56,159.57,159.28,159.28,8426.0,156.1248,156.1346,155.8509,155.8509,8426.0
2023-09-12 13:45:00,159.3,159.36,159.23,159.31,8316.0,155.8704,155.9291,155.8019,155.8802,8316.0
2023-09-12 13:50:00,159.35,159.36,159.22,159.25,12892.0,155.9194,155.9291,155.7922,155.8215,12892.0
2023-09-12 13:55:00,159.25,159.28,159.13,159.21,10129.0,155.8215,155.8509,155.7041,155.7824,10129.0
2023-09-12 14:00:00,159.21,159.24,159.11,159.2,8281.0,155.7824,155.8117,155.6845,155.7726,8281.0
2023-09-12 14:05:00,159.24,159.24,159.17,159.22,6365.0,155.8117,155.8117,155.7432,155.7922,6365.0
2023-09-12 14:10:00,159.2,159.3,159.18,159.22,11240.0,155.7726,155.8704,155.753,155.7922,11240.0
2023-09-12 14:15:00,159.22,159.31,159.14,159.21,11667.0,155.7922,155.8802,155.7139,155.7824,11667.0
2023-09-12 14:20:00,159.27,159.28,159.15,159.25,7749.0,155.8411,155.8509,155.7237,155.8215,7749.0
2023-09-12 14:25:00,159.22,159.25,159.14,159.18,10179.0,155.7922,155.8215,155.7139,155.753,10179.0
2023-09-12 14:30:00,159.2,159.22,159.13,159.14,8949.0,155.7726,155.7922,155.7041,155.7139,8949.0
2023-09-12 14:35:00,159.13,159.15,159.11,159.13,7915.0,155.7041,155.7237,155.6845,155.7041,7915.0
2023-09-12 14:40:00,159.13,159.13,158.95,159.11,13292.0,155.7041,155.7041,155.528,155.6845,13292.0
2023-09-12 14:45:00,159.09,159.09,158.86,158.94,23393.0,155.665,155.665,155.4399,155.5182,23393.0
2023-09-12 14:50:00,158.92,158.92,158.75,158.78,15513.0,155.4986,155.4986,155.3323,155.3616,15513.0
2023-09-12 14:55:00,158.76,158.83,158.72,158.77,10488.0,155.3421,155.4106,155.3029,155.3518,10488.0
2023-09-12 15:00:00,158.73,158.83,158.64,158.77,21174.0,155.3127,155.4106,155.2246,155.3518,21174.0
2023-09-12 15:05:00,158.82,158.82,158.72,158.73,12175.0,155.4008,155.4008,155.3029,155.3127,12175.0
2023-09-12 15:10:00,158.75,158.76,158.66,158.68,18433.0,155.3323,155.3421,155.2442,155.2638,18433.0
2023-09-12 15:15:00,158.67,158.68,158.57,158.64,25893.0,155.254,155.2638,155.1562,155.2246,25893.0
2023-09-12 15:20:00,158.65,158.68,158.41,158.43,22004.0,155.2344,155.2638,154.9996,155.0192,22004.0
2023-09-12 15:25:00,158.42,158.54,158.41,158.52,24421.0,155.0094,155.1268,154.9996,155.1072,24421.0
2023-09-12 15:30:00,158.53,158.68,158.51,158.57,41910.0,155.117,155.2638,155.0974,155.1562,41910.0
2023-09-12 15:35:00,158.57,158.62,158.52,158.52,40442.0,155.1562,155.2051,155.1072,155.1072,40442.0
2023-09-12 15:40:00,158.52,158.65,158.45,158.62,33099.0,155.1072,155.2344,155.0387,155.2051,33099.0
2023-09-12 15:45:00,158.61,158.63,158.5,158.56,38964.0,155.1953,155.2149,155.0877,155.1464,38964.0
2023-09-12 15:50:00,158.59,158.69,158.49,158.56,65685.0,155.1757,155.2736,155.0779,155.1464,65685.0
2023-09-12 15:55:00,158.56,158.62,158.41,158.5,178778.0,155.1464,155.2051,154.9996,155.0877,178778.0
2023-09-13 09:30:00,159.34,159.72,159.31,159.62,69083.0,155.9096,156.2814,155.8802,156.1835,69083.0
2023-09-13 09:35:00,159.63,159.84,159.32,159.77,33524.0,156.1933,156.3988,155.89,156.3303,33524.0
2023-09-13 09:40:00,159.75,159.76,158.89,158.99,22750.0,156.3107,156.3205,155.4693,155.5671,22750.0
2023-09-13 09:45:00,158.92,159.24,158.92,159.0,32969.0,155.4986,155.8117,155.4986,155.5769,32969.0
2023-09-13 09:50:00,158.99,159.22,158.67,159.09,23616.0,155.5671,155.7922,155.254,155.665,23616.0
2023-09-13 09:55:00,159.19,159.72,159.13,159.72,11156.0,155.7628,156.2814,155.7041,156.2814,11156.0
2023-09-13 10:00:00,159.68,160.11,159.66,159.92,37940.0,156.2423,156.663,156.2227,156.4771,37940.0
2023-09-13 10:05:00,159.88,159.92,159.71,159.91,13837.0,156.4379,156.4771,156.2716,156.4673,13837.0
2023-09-13 10:10:00,159.85,160.04,159.85,159.92,17347.0,156.4086,156.5945,156.4086,156.4771,17347.0
2023-09-13 10:15:00,159.95,160.21,159.91,160.18,24626.0,156.5064,156.7608,156.4673,156.7315,24626.0
2023-09-13 10:20:00,160.14,160.28,160.07,160.24,17553.0,156.6924,156.8293,156.6239,156.7902,17553.0
2023-09-13 10:25:00,160.25,160.4,160.15,160.39,18046.0,156.8,156.9468,156.7021,156.937,18046.0
2023-09-13 10:30:00,160.38,160.45,160.26,160.36,25453.0,156.9272,156.9957,156.8098,156.9076,25453.0
2023-09-13 10:35:00,160.38,160.67,160.31,160.66,28167.0,156.9272,157.2109,156.8587,157.2012,28167.0
2023-09-13 10:40:00,160.65,160.7,160.46,160.56,16973.0,157.1914,157.2403,157.0055,157.1033,16973.0
2023-09-13 10:45:00,160.64,160.64,160.39,160.47,12570.0,157.1816,157.1816,156.937,157.0152,12570.0
2023-09-13 10:50:00,160.47,160.57,160.43,160.52,28845.0,157.0152,157.1131,156.9761,157.0642,28845.0
2023-09-13 10:55:00,160.53,160.57,160.26,160.27,13346.0,157.074,157.1131,156.8098,156.8196,13346.0
2023-09-13 11:00:00,160.31,160.33,160.03,160.33,16671.0,156.8587,156.8783,156.5847,156.8783,16671.0
2023-09-13 11:05:00,160.28,160.35,160.03,160.06,23721.0,156.8293,156.8978,156.5847,156.6141,23721.0
2023-09-13 11:10:00,160.06,160.15,160.03,160.03,18239.0,156.6141,156.7021,156.5847,156.5847,18239.0
2023-09-13 11:15:00,160.01,160.02,159.6,159.61,16856.0,156.5652,156.5749,156.164,156.1738,16856.0
2023-09-13 11:20:00,159.6,159.62,159.42,159.48,15481.0,156.164,156.1835,155.9879,156.0466,15481.0
2023-09-13 11:25:00,159.47,159.5,159.2,159.2,23227.0,156.0368,156.0661,155.7726,155.7726,23227.0
2023-09-13 11:30:00,159.24,159.8,159.22,159.61,21464.0,155.8117,156.3597,155.7922,156.1738,21464.0
2023-09-13 11:35:00,159.58,159.61,159.37,159.41,25241.0,156.1444,156.1738,155.9389,155.9781,25241.0
2023-09-13 11:40:00,159.43,159.49,159.3,159.44,13571.0,155.9976,156.0563,155.8704,156.0074,13571.0
2023-09-13 11:45:00,159.46,159.79,159.42,159.69,17506.0,156.027,156.3499,155.9879,156.252,17506.0
2023-09-13 11:50:00,159.69,159.75,159.43,159.53,18944.0,156.252,156.3107,155.9976,156.0955,18944.0
2023-09-13 11:55:00,159.53,159.62,159.44,159.57,52992.0,156.0955,156.1835,156.0074,156.1346,52992.0
2023-09-13 12:00:00,159.55,159.79,159.53,159.79,24699.0,156.1151,156.3499,156.0955,156.3499,24699.0
2023-09-13 12:05:00,159.75,159.97,159.7,159.97,33219.0,156.3107,156.526,156.2618,156.526,33219.0
2023-09-13 12:10:00,159.97,160.0,159.84,159.97,25378.0,156.526,156.5554,156.3988,156.526,25378.0
2023-09-13 12:15:00,159.96,160.24,159.89,160.2,15838.0,156.5162,156.7902,156.4477,156.7511,15838.0
2023-09-13 12:20:00,160.19,160.42,160.19,160.42,19587.0,156.7413,156.9663,156.7413,156.9663,19587.0
2023-09-13 12:25:00,160.44,160.54,160.33,160.36,24359.0,156.9859,157.0837,156.8783,156.9076,24359.0
2023-09-13 12:30:00,160.38,160.48,160.2,160.33,7582.0,156.9272,157.025,156.7511,156.8783,7582.0
2023-09-13 12:35:00,160.3,160.32,160.0,160.03,21817.0,156.8489,156.8685,156.5554,156.5847,21817.0
2023-09-13 12:40:00,160.08,160.08,159.9,159.9,30763.0,156.6336,156.6336,156.4575,156.4575,30763.0
2023-09-13 12:45:00,159.9,159.9,159.82,159.83,19676.0,156.4575,156.4575,156.3792,156.389,19676.0
2023-09-13 12:50:00,159.84,159.9,159.72,159.88,18388.0,156.3988,156.4575,156.2814,156.4379,18388.0
2023-09-13 12:55:00,159.87,159.9,159.68,159.69,17498.0,156.4282,156.4575,156.2423,156.252,17498.0
2023-09-13 13:00:00,159.68,159.76,159.44,159.47,16742.0,156.2423,156.3205,156.0074,156.0368,16742.0
2023-09-13 13:05:00,159.45,159.48,159.24,159.25,16103.0,156.0172,156.0466,155.8117,155.8215,16103.0
2023-09-13 13:10:00,159.3,159.53,159.17,159.51,22642.0,155.8704,156.0955,155.7432,156.0759,22642.0
2023-09-13 13:15:00,159.51,159.56,159.4,159.46,17604.0,156.0759,156.1248,155.9683,156.027,17604.0
2023-09-13 13:20:00,159.47,159.61,159.42,159.61,9753.0,156.0368,156.1738,155.9879,156.1738,9753.0
2023-09-13 13:25:00,159.6,159.6,159.48,159.53,6894.0,156.164,156.164,156.0466,156.0955,6894.0
2023-09-13 13:30:00,159.56,159.7,159.46,159.65,11720.0,156.1248,156.2618,156.027,156.2129,11720.0
2023-09-13 13:35:00,159.62,159.62,159.44,159.46,7603.0,156.1835,156.1835,156.0074,156.027,7603.0
2023-09-13 13:40:00,159.46,159.53,159.46,159.52,5573.0,156.027,156.0955,156.027,156.0857,5573.0
2023-09-13 13:45:00,159.55,159.57,159.39,159.4,13797.0,156.1151,156.1346,155.9585,155.9683,13797.0
2023-09-13 13:50:00,159.4,159.43,159.35,159.41,11249.0,155.9683,155.9976,155.9194,155.9781,11249.0
2023-09-13 13:55:00,159.42,159.42,159.2,159.2,10987.0,155.9879,155.9879,155.7726,155.7726,10987.0
2023-09-13 14:00:00,159.22,159.28,159.11,159.12,10360.0,155.7922,155.8509,155.6845,155.6943,10360.0
2023-09-13 14:05:00,159.1,159.23,159.05,159.23,7664.0,155.6747,155.8019,155.6258,155.8019,7664.0
2023-09-13 14:10:00,159.22,159.27,159.2,159.21,10759.0,155.7922,155.8411,155.7726,155.7824,10759.0
2023-09-13 14:15:00,159.21,159.21,159.13,159.16,5534.0,155.7824,155.7824,155.7041,155.7335,5534.0
2023-09-13 14:20:00,159.17,159.25,159.08,159.24,8264.0,155.7432,155.8215,155.6552,155.8117,8264.0
2023-09-13 14:25:00,159.27,159.31,159.24,159.26,6752.0,155.8411,155.8802,155.8117,155.8313,6752.0
2023-09-13 14:30:00,159.28,159.3,159.19,159.21,5446.0,155.8509,155.8704,155.7628,155.7824,5446.0
2023-09-13 14:35:00,159.19,159.34,159.19,159.3,5962.0,155.7628,155.9096,155.7628,155.8704,5962.0
2023-09-13 14:40:00,159.3,159.38,159.25,159.32,6859.0,155.8704,155.9487,155.8215,155.89,6859.0
2023-09-13 14:45:00,159.28,159.35,159.2,159.2,10106.0,155.8509,155.9194,155.7726,155.7726,10106.0
2023-09-13 14:50:00,159.21,159.23,158.83,158.83,8073.0,155.7824,155.8019,155.4106,155.4106,8073.0
2023-09-13 14:55:00,158.81,158.92,158.62,158.86,10237.0,155.391,155.4986,155.2051,155.4399,10237.0
2023-09-13 15:00:00,158.87,158.87,158.71,158.71,12829.0,155.4497,155.4497,155.2931,155.2931,12829.0
2023-09-13 15:05:00,158.7,158.77,158.63,158.74,12357.0,155.2834,155.3518,155.2149,155.3225,12357.0
2023-09-13 15:10:00,158.72,158.8,158.7,158.72,16625.0,155.3029,155.3812,155.2834,155.3029,16625.0
2023-09-13 15:15:00,158.71,158.79,158.69,158.77,8403.0,155.2931,155.3714,155.2736,155.3518,8403.0
2023-09-13 15:20:00,158.78,158.82,158.69,158.81,15150.0,155.3616,155.4008,155.2736,155.391,15150.0
2023-09-13 15:25:00,158.82,158.9,158.79,158.86,11525.0,155.4008,155.479,155.3714,155.4399,11525.0
2023-09-13 15:30:00,158.88,159.13,158.88,159.11,23504.0,155.4595,155.7041,155.4595,155.6845,23504.0
2023-09-13 15:35:00,159.11,159.17,159.0,159.02,29629.0,155.6845,155.7432,155.5769,155.5965,29629.0
2023-09-13 15:40:00,159.01,159.08,159.0,159.06,33986.0,155.5867,155.6552,155.5769,155.6356,33986.0
2023-09-13 15:45:00,159.04,159.04,158.69,158.74,46660.0,155.616,155.616,155.2736,155.3225,46660.0
2023-09-13 15:50:00,158.73,159.04,158.67,159.0,49972.0,155.3127,155.616,155.254,155.5769,49972.0
2023-09-13 15:55:00,159.01,159.21,158.99,159.17,130097.0,155.5867,155.7824,155.5671,155.7432,130097.0
2023-09-14 09:30:00,160.57,161.13,160.23,160.35,44376.0,157.1131,157.661,156.7804,156.8978,44376.0
2023-09-14 09:35:00,160.36,160.43,160.0,160.0,12557.0,156.9076,156.9761,156.5554,156.5554,12557.0
2023-09-14 09:40:00,160.06,160.44,160.01,160.22,20110.0,156.6141,156.9859,156.5652,156.7706,20110.0
2023-09-14 09:45:00,160.23,160.87,160.22,160.87,30399.0,156.7804,157.4066,156.7706,157.4066,30399.0
2023-09-14 09:50:00,160.89,161.0,160.62,160.91,35041.0,157.4262,157.5338,157.162,157.4458,35041.0
2023-09-14 09:55:00,160.88,161.19,160.8,161.16,40427.0,157.4164,157.7197,157.3381,157.6904,40427.0
2023-09-14 10:00:00,161.2,161.25,160.79,160.87,39149.0,157.7295,157.7785,157.3284,157.4066,39149.0
2023-09-14 10:05:00,160.87,160.95,160.66,160.71,14322.0,157.4066,157.4849,157.2012,157.2501,14322.0
2023-09-14 10:10:00,160.73,160.77,160.42,160.54,21047.0,157.2696,157.3088,156.9663,157.0837,21047.0
2023-09-14 10:15:00,160.56,160.58,160.36,160.4,11003.0,157.1033,157.1229,156.9076,156.9468,11003.0
2023-09-14 10:20:00,160.38,160.66,160.32,160.61,8858.0,156.9272,157.2012,156.8685,157.1522,8858.0
2023-09-14 10:25:00,160.61,160.61,160.19,160.37,15355.0,157.1522,157.1522,156.7413,156.9174,15355.0
2023-09-14 10:30:00,160.5,160.89,160.49,160.87,9576.0,157.0446,157.4262,157.0348,157.4066,9576.0
2023-09-14 10:35:00,160.87,160.95,160.77,160.78,12390.0,157.4066,157.4849,157.3088,157.3186,12390.0
2023-09-14 10:40:00,160.8,160.88,160.66,160.7,5166.0,157.3381,157.4164,157.2012,157.2403,5166.0
2023-09-14 10:45:00,160.72,160.92,160.65,160.75,12809.0,157.2599,157.4556,157.1914,157.2892,12809.0
2023-09-14 10:50:00,160.8,160.91,160.75,160.8,15698.0,157.3381,157.4458,157.2892,157.3381,15698.0
2023-09-14 10:55:00,160.81,161.16,160.79,161.14,25601.0,157.3479,157.6904,157.3284,157.6708,25601.0
2023-09-14 11:00:00,161.18,161.26,160.95,160.95,13778.0,157.71,157.7882,157.4849,157.4849,13778.0
2023-09-14 11:05:00,160.94,161.0,160.81,160.88,13046.0,157.4751,157.5338,157.3479,157.4164,13046.0
2023-09-14 11:10:00,160.89,161.05,160.89,161.0,10515.0,157.4262,157.5828,157.4262,157.5338,10515.0
2023-09-14 11:15:00,161.0,161.06,160.81,160.81,13968.0,157.5338,157.5925,157.3479,157.3479,13968.0
2023-09-14 11:20:00,160.81,160.86,160.72,160.84,13551.0,157.3479,157.3969,157.2599,157.3773,13551.0
2023-09-14 11:25:00,160.81,160.86,160.76,160.86,14935.0,157.3479,157.3969,157.299,157.3969,14935.0
2023-09-14 11:30:00,160.84,160.96,160.83,160.9,8673.0,157.3773,157.4947,157.3675,157.436,8673.0
2023-09-14 11:35:00,160.9,160.92,160.74,160.76,11589.0,157.436,157.4556,157.2794,157.299,11589.0
2023-09-14 11:40:00,160.76,160.96,160.76,160.93,9255.0,157.299,157.4947,157.299,157.4653,9255.0
2023-09-14 11:45:00,160.94,161.0,160.87,160.94,14311.0,157.4751,157.5338,157.4066,157.4751,14311.0
2023-09-14 11:50:00,160.94,161.01,160.92,160.96,9304.0,157.4751,157.5436,157.4556,157.4947,9304.0
2023-09-14 11:55:00,160.96,161.12,160.96,161.12,8282.0,157.4947,157.6513,157.4947,157.6513,8282.0
2023-09-14 12:00:00,161.14,161.24,161.14,161.17,10260.0,157.6708,157.7687,157.6708,157.7002,10260.0
2023-09-14 12:05:00,161.16,161.23,161.13,161.2,10031.0,157.6904,157.7589,157.661,157.7295,10031.0
2023-09-14 12:10:00,161.21,161.28,161.2,161.24,12929.0,157.7393,157.8078,157.7295,157.7687,12929.0
2023-09-14 12:15:00,161.23,161.43,161.22,161.35,12363.0,157.7589,157.9546,157.7491,157.8763,12363.0
2023-09-14 12:20:00,161.35,161.38,161.24,161.37,6615.0,157.8763,157.9057,157.7687,157.8959,6615.0
2023-09-14 12:25:00,161.36,161.44,161.36,161.44,3919.0,157.8861,157.9644,157.8861,157.9644,3919.0
2023-09-14 12:30:00,161.44,161.55,161.4,161.5,10704.0,157.9644,158.072,157.9252,158.0231,10704.0
2023-09-14 12:35:00,161.48,161.48,161.38,161.46,7898.0,158.0035,158.0035,157.9057,157.9839,7898.0
2023-09-14 12:40:00,161.5,161.64,161.46,161.57,11057.0,158.0231,158.1601,157.9839,158.0916,11057.0
2023-09-14 12:45:00,161.56,161.57,161.41,161.46,24138.0,158.0818,158.0916,157.935,157.9839,24138.0
2023-09-14 12:50:00,161.41,161.56,161.41,161.46,6532.0,157.935,158.0818,157.935,157.9839,6532.0
2023-09-14 12:55:00,161.46,161.49,161.42,161.42,6466.0,157.9839,158.0133,157.9448,157.9448,6466.0
2023-09-14 13:00:00,161.44,161.49,161.39,161.46,9249.0,157.9644,158.0133,157.9154,157.9839,9249.0
2023-09-14 13:05:00,161.49,161.49,161.4,161.44,9866.0,158.0133,158.0133,157.9252,157.9644,9866.0
2023-09-14 13:10:00,161.42,161.49,161.38,161.47,13183.0,157.9448,158.0133,157.9057,157.9937,13183.0
2023-09-14 13:15:00,161.46,161.48,161.41,161.44,10017.0,157.9839,158.0035,157.935,157.9644,10017.0
2023-09-14 13:20:00,161.44,161.52,161.37,161.42,13498.0,157.9644,158.0426,157.8959,157.9448,13498.0
2023-09-14 13:25:00,161.42,161.55,161.42,161.52,6600.0,157.9448,158.072,157.9448,158.0426,6600.0
2023-09-14 13:30:00,161.53,161.66,161.45,161.66,21730.0,158.0524,158.1796,157.9741,158.1796,21730.0
2023-09-14 13:35:00,161.68,161.68,161.58,161.67,10942.0,158.1992,158.1992,158.1013,158.1894,10942.0
2023-09-14 13:40:00,161.64,161.67,161.47,161.55,10528.0,158.1601,158.1894,157.9937,158.072,10528.0
2023-09-14 13:45:00,161.53,161.53,161.38,161.42,11778.0,158.0524,158.0524,157.9057,157.9448,11778.0
2023-09-14 13:50:00,161.42,161.43,161.35,161.4,12528.0,157.9448,157.9546,157.8763,157.9252,12528.0
2023-09-14 13:55:00,161.41,161.41,161.21,161.24,14106.0,157.935,157.935,157.7393,157.7687,14106.0
2023-09-14 14:00:00,161.21,161.22,161.1,161.16,28204.0,157.7393,157.7491,157.6317,157.6904,28204.0
2023-09-14 14:05:00,161.16,161.2,160.96,161.03,15612.0,157.6904,157.7295,157.4947,157.5632,15612.0
2023-09-14 14:10:00,161.02,161.05,160.86,160.86,13389.0,157.5534,157.5828,157.3969,157.3969,13389.0
2023-09-14 14:15:00,160.88,160.99,160.86,160.97,14987.0,157.4164,157.5241,157.3969,157.5045,14987.0
2023-09-14 14:20:00,160.99,161.21,160.97,161.14,13101.0,157.5241,157.7393,157.5045,157.6708,13101.0
2023-09-14 14:25:00,161.15,161.33,161.12,161.3,8777.0,157.6806,157.8567,157.6513,157.8274,8777.0
2023-09-14 14:30:00,161.33,161.36,161.16,161.29,19611.0,157.8567,157.8861,157.6904,157.8176,19611.0
2023-09-14 14:35:00,161.31,161.38,161.24,161.38,14609.0,157.8372,157.9057,157.7687,157.9057,14609.0
2023-09-14 14:40:00,161.38,161.45,161.31,161.36,12998.0,157.9057,157.9741,157.8372,157.8861,12998.0
2023-09-14 14:45:00,161.36,161.52,161.35,161.48,14178.0,157.8861,158.0426,157.8763,158.0035,14178.0
2023-09-14 14:50:00,161.48,161.48,161.39,161.39,8863.0,158.0035,158.0035,157.9154,157.9154,8863.0
2023-09-14 14:55:00,161.39,161.49,161.39,161.47,10110.0,157.9154,158.0133,157.9154,157.9937,10110.0
2023-09-14 15:00:00,161.48,161.53,161.37,161.49,38113.0,158.0035,158.0524,157.8959,158.0133,38113.0
2023-09-14 15:05:00,161.48,161.55,161.33,161.33,12864.0,158.0035,158.072,157.8567,157.8567,12864.0
2023-09-14 15:10:00,161.33,161.45,161.29,161.43,20269.0,157.8567,157.9741,157.8176,157.9546,20269.0
2023-09-14 15:15:00,161.42,161.5,161.39,161.48,26233.0,157.9448,158.0231,157.9154,158.0035,26233.0
2023-09-14 15:20:00,161.48,161.48,161.39,161.42,30137.0,158.0035,158.0035,157.9154,157.9448,30137.0
2023-09-14 15:25:00,161.42,161.43,161.37,161.39,27978.0,157.9448,157.9546,157.8959,157.9154,27978.0
2023-09-14 15:30:00,161.39,161.43,161.23,161.39,46697.0,157.9154,157.9546,157.7589,157.9154,46697.0
2023-09-14 15:35:00,161.36,161.52,161.35,161.44,45958.0,157.8861,158.0426,157.8763,157.9644,45958.0
2023-09-14 15:40:00,161.44,161.57,161.42,161.57,45467.0,157.9644,158.0916,157.9448,158.0916,45467.0
2023-09-14 15:45:00,161.58,161.66,161.49,161.6,60480.0,158.1013,158.1796,158.0133,158.1209,60480.0
2023-09-14 15:50:00,161.62,161.89,161.58,161.84,131246.0,158.1405,158.4047,158.1013,158.3558,131246.0
2023-09-14 15:55:00,161.85,161.96,161.72,161.79,245382.0,158.3655,158.4732,158.2383,158.3068,245382.0
2023-09-15 09:30:00,162.03,162.72,161.81,162.45,800439.0,158.5417,159.2168,158.3264,158.9526,800439.0
2023-09-15 09:35:00,162.31,162.79,162.17,162.33,26052.0,158.8156,159.2853,158.6786,158.8352,26052.0
2023-09-15 09:40:00,162.3,162.71,162.26,162.66,14035.0,158.8058,159.207,158.7667,159.1581,14035.0
2023-09-15 09:45:00,162.63,162.8,162.54,162.55,28206.0,159.1287,159.2951,159.0407,159.0505,28206.0
2023-09-15 09:50:00,162.42,162.47,162.14,162.44,24774.0,158.9233,158.9722,158.6493,158.9428,24774.0
2023-09-15 09:55:00,162.45,162.66,162.45,162.65,21654.0,158.9526,159.1581,158.9526,159.1483,21654.0
2023-09-15 10:00:00,162.66,163.25,162.66,163.09,46654.0,159.1581,159.7354,159.1581,159.5788,46654.0
2023-09-15 10:05:00,163.14,163.37,163.09,163.24,26119.0,159.6278,159.8528,159.5788,159.7256,26119.0
2023-09-15 10:10:00,163.25,163.35,163.09,163.2,31187.0,159.7354,159.8332,159.5788,159.6865,31187.0
2023-09-15 10:15:00,163.17,163.35,163.11,163.25,19871.0,159.6571,159.8332,159.5984,159.7354,19871.0
2023-09-15 10:20:00,163.22,163.79,163.21,163.49,25555.0,159.706,160.2638,159.6963,159.9702,25555.0
2023-09-15 10:25:00,163.48,163.6,163.36,163.57,15216.0,159.9604,160.0779,159.843,160.0485,15216.0
2023-09-15 10:30:00,163.5,163.68,163.5,163.51,24736.0,159.98,160.1561,159.98,159.9898,24736.0
2023-09-15 10:35:00,163.52,163.54,163.38,163.42,15370.0,159.9996,160.0192,159.8626,159.9017,15370.0
2023-09-15 10:40:00,163.45,163.7,163.37,163.7,50451.0,159.9311,160.1757,159.8528,160.1757,50451.0
2023-09-15 10:45:00,163.62,164.06,163.61,163.96,56529.0,160.0974,160.528,160.0876,160.4301,56529.0
2023-09-15 10:50:00,163.95,164.04,163.42,163.58,50838.0,160.4203,160.5084,159.9017,160.0583,50838.0
2023-09-15 10:55:00,163.58,163.67,163.05,163.09,12017.0,160.0583,160.1464,159.5397,159.5788,12017.0
2023-09-15 11:00:00,163.11,163.18,162.87,163.07,27056.0,159.5984,159.6669,159.3636,159.5593,27056.0
2023-09-15 11:05:00,163.07,163.18,162.71,162.75,13773.0,159.5593,159.6669,159.207,159.2462,13773.0
2023-09-15 11:10:00,162.76,162.98,162.76,162.8,21329.0,159.2559,159.4712,159.2559,159.2951,21329.0
2023-09-15 11:15:00,162.8,162.82,162.63,162.8,10795.0,159.2951,159.3147,159.1287,159.2951,10795.0
2023-09-15 11:20:00,162.75,162.91,162.69,162.83,6984.0,159.2462,159.4027,159.1875,159.3244,6984.0
2023-09-15 11:25:00,162.83,163.08,162.82,163.01,13729.0,159.3244,159.5691,159.3147,159.5006,13729.0
2023-09-15 11:30:00,163.01,163.13,162.84,162.88,15867.0,159.5006,159.618,159.3342,159.3734,15867.0
2023-09-15 11:35:00,162.88,162.91,162.72,162.81,18423.0,159.3734,159.4027,159.2168,159.3049,18423.0
2023-09-15 11:40:00,162.81,163.03,162.72,163.03,10797.0,159.3049,159.5201,159.2168,159.5201,10797.0
2023-09-15 11:45:00,163.02,163.1,162.91,163.09,7674.0,159.5103,159.5886,159.4027,159.5788,7674.0
2023-09-15 11:50:00,163.1,163.13,162.96,163.02,11296.0,159.5886,159.618,159.4516,159.5103,11296.0
2023-09-15 11:55:00,163.01,163.16,162.91,163.1,9447.0,159.5006,159.6473,159.4027,159.5886,9447.0
2023-09-15 12:00:00,163.1,163.16,163.05,163.14,7108.0,159.5886,159.6473,159.5397,159.6278,7108.0
2023-09-15 12:05:00,163.17,163.22,163.11,163.16,6786.0,159.6571,159.706,159.5984,159.6473,6786.0
2023-09-15 12:10:00,163.16,163.2,163.07,163.15,8250.0,159.6473,159.6865,159.5593,159.6375,8250.0
2023-09-15 12:15:00,163.2,163.28,163.11,163.27,6780.0,159.6865,159.7648,159.5984,159.755,6780.0
2023-09-15 12:20:00,163.33,163.34,163.17,163.2,9905.0,159.8137,159.8235,159.6571,159.6865,9905.0
2023-09-15 12:25:00,163.2,163.21,163.06,163.06,7091.0,159.6865,159.6963,159.5495,159.5495,7091.0
2023-09-15 12:30:00,163.1,163.17,163.08,163.1,7438.0,159.5886,159.6571,159.5691,159.5886,7438.0
2023-09-15 12:35:00,163.1,163.21,163.07,163.14,6441.0,159.5886,159.6963,159.5593,159.6278,6441.0
2023-09-15 12:40:00,163.14,163.17,163.08,163.17,10470.0,159.6278,159.6571,159.5691,159.6571,10470.0
2023-09-15 12:45:00,163.17,163.17,163.04,163.12,17490.0,159.6571,159.6571,159.5299,159.6082,17490.0
2023-09-15 12:50:00,163.12,163.21,163.09,163.14,14331.0,159.6082,159.6963,159.5788,159.6278,14331.0
2023-09-15 12:55:00,163.14,163.21,163.05,163.19,16950.0,159.6278,159.6963,159.5397,159.6767,16950.0
2023-09-15 13:00:00,163.2,163.22,163.07,163.13,15248.0,159.6865,159.706,159.5593,159.618,15248.0
2023-09-15 13:05:00,163.15,163.19,163.08,163.15,13497.0,159.6375,159.6767,159.5691,159.6375,13497.0
2023-09-15 13:10:00,163.15,163.21,163.06,163.2,21696.0,159.6375,159.6963,159.5495,159.6865,21696.0
2023-09-15 13:15:00,163.22,163.3,163.2,163.27,25044.0,159.706,159.7843,159.6865,159.755,25044.0
2023-09-15 13:20:00,163.25,163.26,163.02,163.25,34366.0,159.7354,159.7452,159.5103,159.7354,34366.0
2023-09-15 13:25:00,163.24,163.36,163.22,163.36,12973.0,159.7256,159.843,159.706,159.843,12973.0
2023-09-15 13:30:00,163.34,163.37,163.12,163.37,19847.0,159.8235,159.8528,159.6082,159.8528,19847.0
2023-09-15 13:35:00,163.39,163.64,163.34,163.64,20748.0,159.8724,160.117,159.8235,160.117,20748.0
2023-09-15 13:40:00,163.66,163.96,163.65,163.91,9444.0,160.1366,160.4301,160.1268,160.3812,9444.0
2023-09-15 13:45:00,163.9,163.98,163.78,163.81,9700.0,160.3714,160.4497,160.254,160.2833,9700.0
2023-09-15 13:50:00,163.8,163.92,163.77,163.88,8381.0,160.2736,160.391,160.2442,160.3518,8381.0
2023-09-15 13:55:00,163.86,163.96,163.8,163.86,17465.0,160.3323,160.4301,160.2736,160.3323,17465.0
2023-09-15 14:00:00,163.87,163.87,163.55,163.65,14448.0,160.342,160.342,160.0289,160.1268,14448.0
2023-09-15 14:05:00,163.62,163.66,163.47,163.5,9343.0,160.0974,160.1366,159.9507,159.98,9343.0
2023-09-15 14:10:00,163.5,163.65,163.47,163.58,15732.0,159.98,160.1268,159.9507,160.0583,15732.0
2023-09-15 14:15:00,163.59,163.74,163.54,163.68,8148.0,160.0681,160.2148,160.0192,160.1561,8148.0
2023-09-15 14:20:00,163.64,163.77,163.61,163.63,16123.0,160.117,160.2442,160.0876,160.1072,16123.0
2023-09-15 14:25:00,163.61,163.73,163.57,163.63,13168.0,160.0876,160.2051,160.0485,160.1072,13168.0
2023-09-15 14:30:00,163.62,163.75,163.57,163.73,11528.0,160.0974,160.2246,160.0485,160.2051,11528.0
2023-09-15 14:35:00,163.71,163.74,163.62,163.7,19867.0,160.1855,160.2148,160.0974,160.1757,19867.0
2023-09-15 14:40:00,163.72,163.76,163.61,163.64,10417.0,160.1953,160.2344,160.0876,160.117,10417.0
2023-09-15 14:45:00,163.62,163.77,163.62,163.71,12951.0,160.0974,160.2442,160.0974,160.1855,12951.0
2023-09-15 14:50:00,163.71,163.74,163.62,163.71,12888.0,160.1855,160.2148,160.0974,160.1855,12888.0
2023-09-15 14:55:00,163.7,163.81,163.69,163.77,10588.0,160.1757,160.2833,160.1659,160.2442,10588.0
2023-09-15 15:00:00,163.75,163.76,163.64,163.72,17339.0,160.2246,160.2344,160.117,160.1953,17339.0
2023-09-15 15:05:00,163.69,163.74,163.6,163.71,23043.0,160.1659,160.2148,160.0779,160.1855,23043.0
2023-09-15 15:10:00,163.71,163.81,163.68,163.77,20223.0,160.1855,160.2833,160.1561,160.2442,20223.0
2023-09-15 15:15:00,163.77,163.94,163.75,163.9,29274.0,160.2442,160.4105,160.2246,160.3714,29274.0
2023-09-15 15:20:00,163.9,163.95,163.85,163.86,30533.0,160.3714,160.4203,160.3225,160.3323,30533.0
2023-09-15 15:25:00,163.88,163.88,163.72,163.74,61557.0,160.3518,160.3518,160.1953,160.2148,61557.0
2023-09-15 15:30:00,163.74,163.89,163.68,163.79,29491.0,160.2148,160.3616,160.1561,160.2638,29491.0
2023-09-15 15:35:00,163.81,163.98,163.77,163.79,48140.0,160.2833,160.4497,160.2442,160.2638,48140.0
2023-09-15 15:40:00,163.79,163.85,163.74,163.75,35144.0,160.2638,160.3225,160.2148,160.2246,35144.0
2023-09-15 15:45:00,163.76,163.98,163.68,163.95,79580.0,160.2344,160.4497,160.1561,160.4203,79580.0
2023-09-15 15:50:00,163.94,164.16,163.8,164.03,166112.0,160.4105,160.6258,160.2736,160.4986,166112.0
2023-09-15 15:55:00,164.03,164.33,163.72,163.79,185661.0,160.4986,160.7921,160.1953,160.2638,185661.0
2023-09-18 09:30:00,163.79,163.95,162.84,163.11,106609.0,160.2638,160.4203,159.3342,159.5984,106609.0
2023-09-18 09:35:00,163.05,163.16,162.36,162.6,28062.0,159.5397,159.6473,158.8646,159.0994,28062.0
2023-09-18 09:40:00,162.68,162.83,162.01,162.31,15819.0,159.1777,159.3244,158.5221,158.8156,15819.0
2023-09-18 09:45:00,162.28,162.45,161.86,161.93,10427.0,158.7863,158.9526,158.3753,158.4438,10427.0
2023-09-18 09:50:00,161.83,162.18,161.71,161.75,11579.0,158.346,158.6884,158.2286,158.2677,11579.0
2023-09-18 09:55:00,161.71,161.74,161.47,161.7,12680.0,158.2286,158.2579,157.9937,158.2188,12680.0
2023-09-18 10:00:00,161.72,161.85,161.37,161.38,12595.0,158.2383,158.3655,157.8959,157.9057,12595.0
2023-09-18 10:05:00,161.39,161.46,160.91,161.19,26758.0,157.9154,157.9839,157.4458,157.7197,26758.0
2023-09-18 10:10:00,161.19,161.44,161.0,161.09,10645.0,157.7197,157.9644,157.5338,157.6219,10645.0
2023-09-18 10:15:00,161.12,161.26,161.08,161.2,11457.0,157.6513,157.7882,157.6121,157.7295,11457.0
2023-09-18 10:20:00,161.2,161.41,161.2,161.3,19106.0,157.7295,157.935,157.7295,157.8274,19106.0
2023-09-18 10:25:00,161.28,161.32,161.02,161.07,11041.0,157.8078,157.8469,157.5534,157.6023,11041.0
2023-09-18 10:30:00,161.04,161.32,161.04,161.27,17501.0,157.573,157.8469,157.573,157.798,17501.0
2023-09-18 10:35:00,161.3,161.36,161.19,161.25,6537.0,157.8274,157.8861,157.7197,157.7785,6537.0
2023-09-18 10:40:00,161.25,161.44,161.24,161.44,9423.0,157.7785,157.9644,157.7687,157.9644,9423.0
2023-09-18 10:45:00,161.44,161.49,161.3,161.35,9407.0,157.9644,158.0133,157.8274,157.8763,9407.0
2023-09-18 10:50:00,161.33,161.5,161.3,161.42,10544.0,157.8567,158.0231,157.8274,157.9448,10544.0
2023-09-18 10:55:00,161.41,161.46,161.26,161.31,15863.0,157.935,157.9839,157.7882,157.8372,15863.0
2023-09-18 11:00:00,161.33,161.47,161.24,161.43,8661.0,157.8567,157.9937,157.7687,157.9546,8661.0
2023-09-18 11:05:00,161.42,161.42,161.28,161.33,6094.0,157.9448,157.9448,157.8078,157.8567,6094.0
2023-09-18 11:10:00,161.34,161.41,161.08,161.08,5326.0,157.8665,157.935,157.6121,157.6121,5326.0
2023-09-18 11:15:00,161.07,161.25,161.01,161.01,21803.0,157.6023,157.7785,157.5436,157.5436,21803.0
2023-09-18 11:20:00,161.06,161.09,160.98,161.06,10815.0,157.5925,157.6219,157.5143,157.5925,10815.0
2023-09-18 11:25:00,161.0,161.09,160.93,161.09,9237.0,157.5338,157.6219,157.4653,157.6219,9237.0
2023-09-18 11:30:00,161.07,161.28,161.04,161.2,11956.0,157.6023,157.8078,157.573,157.7295,11956.0
2023-09-18 11:35:00,161.24,161.25,161.11,161.16,6200.0,157.7687,157.7785,157.6415,157.6904,6200.0
2023-09-18 11:40:00,161.15,161.31,161.11,161.31,6164.0,157.6806,157.8372,157.6415,157.8372,6164.0
2023-09-18 11:45:00,161.3,161.35,161.26,161.32,5106.0,157.8274,157.8763,157.7882,157.8469,5106.0
2023-09-18 11:50:00,161.33,161.42,161.32,161.4,5234.0,157.8567,157.9448,157.8469,157.9252,5234.0
2023-09-18 11:55:00,161.42,161.45,161.36,161.36,7790.0,157.9448,157.9741,157.8861,157.8861,7790.0
2023-09-18 12:00:00,161.34,161.42,161.31,161.34,5924.0,157.8665,157.9448,157.8372,157.8665,5924.0
2023-09-18 12:05:00,161.34,161.39,161.28,161.3,15140.0,157.8665,157.9154,157.8078,157.8274,15140.0
2023-09-18 12:10:00,161.33,161.4,161.08,161.08,11893.0,157.8567,157.9252,157.6121,157.6121,11893.0
2023-09-18 12:15:00,161.1,161.22,161.07,161.15,6329.0,157.6317,157.7491,157.6023,157.6806,6329.0
2023-09-18 12:20:00,161.16,161.2,161.07,161.11,17774.0,157.6904,157.7295,157.6023,157.6415,17774.0
2023-09-18 12:25:00,161.09,161.09,160.97,161.01,7193.0,157.6219,157.6219,157.5045,157.5436,7193.0
2023-09-18 12:30:00,161.04,161.14,161.03,161.03,14352.0,157.573,157.6708,157.5632,157.5632,14352.0
2023-09-18 12:35:00,161.05,161.08,161.0,161.0,10249.0,157.5828,157.6121,157.5338,157.5338,10249.0
2023-09-18 12:40:00,161.01,161.07,160.86,160.87,14788.0,157.5436,157.6023,157.3969,157.4066,14788.0
2023-09-18 12:45:00,160.86,161.05,160.83,160.94,32985.0,157.3969,157.5828,157.3675,157.4751,32985.0
2023-09-18 12:50:00,160.94,161.05,160.91,161.02,8330.0,157.4751,157.5828,157.4458,157.5534,8330.0
2023-09-18 12:55:00,161.03,161.07,160.89,160.89,14163.0,157.5632,157.6023,157.4262,157.4262,14163.0
2023-09-18 13:00:00,160.84,160.95,160.75,160.75,13334.0,157.3773,157.4849,157.2892,157.2892,13334.0
2023-09-18 13:05:00,160.76,160.76,160.41,160.46,13902.0,157.299,157.299,156.9565,157.0055,13902.0
2023-09-18 13:10:00,160.44,160.47,160.34,160.41,34040.0,156.9859,157.0152,156.888,156.9565,34040.0
2023-09-18 13:15:00,160.39,160.48,160.33,160.44,18314.0,156.937,157.025,156.8783,156.9859,18314.0
2023-09-18 13:20:00,160.44,160.55,160.42,160.52,9703.0,156.9859,157.0935,156.9663,157.0642,9703.0
2023-09-18 13:25:00,160.54,160.54,160.27,160.3,15504.0,157.0837,157.0837,156.8196,156.8489,15504.0
2023-09-18 13:30:00,160.31,160.49,160.31,160.42,8060.0,156.8587,157.0348,156.8587,156.9663,8060.0
2023-09-18 13:35:00,160.39,160.43,160.29,160.36,6644.0,156.937,156.9761,156.8391,156.9076,6644.0
2023-09-18 13:40:00,160.36,160.39,160.21,160.22,7567.0,156.9076,156.937,156.7608,156.7706,7567.0
2023-09-18 13:45:00,160.25,160.28,160.08,160.08,9526.0,156.8,156.8293,156.6336,156.6336,9526.0
2023-09-18 13:50:00,160.09,160.12,159.83,159.9,25071.0,156.6434,156.6728,156.389,156.4575,25071.0
2023-09-18 13:55:00,159.9,159.92,159.75,159.83,9626.0,156.4575,156.4771,156.3107,156.389,9626.0
2023-09-18 14:00:00,159.84,159.91,159.82,159.83,8366.0,156.3988,156.4673,156.3792,156.389,8366.0
2023-09-18 14:05:00,159.84,159.92,159.8,159.89,20780.0,156.3988,156.4771,156.3597,156.4477,20780.0
2023-09-18 14:10:00,159.88,159.96,159.85,159.92,5329.0,156.4379,156.5162,156.4086,156.4771,5329.0
2023-09-18 14:15:00,159.98,159.98,159.77,159.78,8733.0,156.5358,156.5358,156.3303,156.3401,8733.0
2023-09-18 14:20:00,159.77,159.85,159.75,159.79,8121.0,156.3303,156.4086,156.3107,156.3499,8121.0
2023-09-18 14:25:00,159.8,159.81,159.65,159.69,11967.0,156.3597,156.3695,156.2129,156.252,11967.0
2023-09-18 14:30:00,159.7,159.93,159.69,159.89,18602.0,156.2618,156.4869,156.252,156.4477,18602.0
2023-09-18 14:35:00,159.89,159.92,159.82,159.84,4833.0,156.4477,156.4771,156.3792,156.3988,4833.0
2023-09-18 14:40:00,159.82,159.99,159.82,159.96,6286.0,156.3792,156.5456,156.3792,156.5162,6286.0
2023-09-18 14:45:00,159.99,160.06,159.9,159.95,13809.0,156.5456,156.6141,156.4575,156.5064,13809.0
2023-09-18 14:50:00,159.94,160.01,159.76,159.76,12230.0,156.4967,156.5652,156.3205,156.3205,12230.0
2023-09-18 14:55:00,159.77,159.87,159.75,159.79,4724.0,156.3303,156.4282,156.3107,156.3499,4724.0
2023-09-18 15:00:00,159.8,159.82,159.74,159.79,8161.0,156.3597,156.3792,156.301,156.3499,8161.0
2023-09-18 15:05:00,159.79,159.98,159.79,159.96,8787.0,156.3499,156.5358,156.3499,156.5162,8787.0
2023-09-18 15:10:00,159.94,159.97,159.81,159.93,16943.0,156.4967,156.526,156.3695,156.4869,16943.0
2023-09-18 15:15:00,159.94,159.98,159.83,159.86,11324.0,156.4967,156.5358,156.389,156.4184,11324.0
2023-09-18 15:20:00,159.83,159.83,159.58,159.61,14869.0,156.389,156.389,156.1444,156.1738,14869.0
2023-09-18 15:25:00,159.59,159.77,159.59,159.71,16917.0,156.1542,156.3303,156.1542,156.2716,16917.0
2023-09-18 15:30:00,159.74,159.74,159.56,159.57,15405.0,156.301,156.301,156.1248,156.1346,15405.0
2023-09-18 15:35:00,159.54,159.58,159.46,159.53,27737.0,156.1053,156.1444,156.027,156.0955,27737.0
2023-09-18 15:40:00,159.53,159.54,159.35,159.37,25166.0,156.0955,156.1053,155.9194,155.9389,25166.0
2023-09-18 15:45:00,159.36,159.74,159.36,159.58,40510.0,155.9291,156.301,155.9291,156.1444,40510.0
2023-09-18 15:50:00,159.59,159.7,159.53,159.6,51171.0,156.1542,156.2618,156.0955,156.164,51171.0
2023-09-18 15:55:00,159.6,159.74,159.6,159.62,129560.0,156.164,156.301,156.164,156.1835,129560.0
2023-09-19 09:30:00,159.05,159.28,158.58,158.58,54640.0,155.6258,155.8509,155.1659,155.1659,54640.0
2023-09-19 09:35:00,158.59,159.27,158.58,159.16,31343.0,155.1757,155.8411,155.1659,155.7335,31343.0
2023-09-19 09:40:00,159.17,159.24,158.86,159.11,17148.0,155.7432,155.8117,155.4399,155.6845,17148.0
2023-09-19 09:45:00,159.12,159.16,158.98,159.06,10129.0,155.6943,155.7335,155.5573,155.6356,10129.0
2023-09-19 09:50:00,159.09,159.28,158.98,159.08,13006.0,155.665,155.8509,155.5573,155.6552,13006.0
2023-09-19 09:55:00,159.08,159.22,158.88,158.98,11750.0,155.6552,155.7922,155.4595,155.5573,11750.0
2023-09-19 10:00:00,159.0,159.03,158.83,158.86,12315.0,155.5769,155.6062,155.4106,155.4399,12315.0
2023-09-19 10:05:00,158.86,159.07,158.83,159.03,9912.0,155.4399,155.6454,155.4106,155.6062,9912.0
2023-09-19 10:10:00,159.09,159.23,158.93,158.93,9867.0,155.665,155.8019,155.5084,155.5084,9867.0
2023-09-19 10:15:00,158.94,159.01,158.81,158.97,8215.0,155.5182,155.5867,155.391,155.5475,8215.0
2023-09-19 10:20:00,158.96,159.0,158.75,158.75,15561.0,155.5378,155.5769,155.3323,155.3323,15561.0
2023-09-19 10:25:00,158.82,158.85,158.58,158.75,20979.0,155.4008,155.4301,155.1659,155.3323,20979.0
2023-09-19 10:30:00,158.76,158.83,158.67,158.72,20377.0,155.3421,155.4106,155.254,155.3029,20377.0
2023-09-19 10:35:00,158.8,158.8,158.55,158.55,6045.0,155.3812,155.3812,155.1366,155.1366,6045.0
2023-09-19 10:40:00,158.55,158.75,158.45,158.75,5707.0,155.1366,155.3323,155.0387,155.3323,5707.0
2023-09-19 10:45:00,158.74,158.96,158.73,158.87,7221.0,155.3225,155.5378,155.3127,155.4497,7221.0
2023-09-19 10:50:00,158.81,158.9,158.72,158.74,13035.0,155.391,155.479,155.3029,155.3225,13035.0
2023-09-19 10:55:00,158.78,158.82,158.52,158.52,6630.0,155.3616,155.4008,155.1072,155.1072,6630.0
2023-09-19 11:00:00,158.52,158.81,158.47,158.81,19648.0,155.1072,155.391,155.0583,155.391,19648.0
2023-09-19 11:05:00,158.81,158.86,158.72,158.78,6139.0,155.391,155.4399,155.3029,155.3616,6139.0
2023-09-19 11:10:00,158.78,158.82,158.64,158.77,9410.0,155.3616,155.4008,155.2246,155.3518,9410.0
2023-09-19 11:15:00,158.84,158.84,158.5,158.67,9837.0,155.4203,155.4203,155.0877,155.254,9837.0
2023-09-19 11:20:00,158.7,158.79,158.68,158.68,8229.0,155.2834,155.3714,155.2638,155.2638,8229.0
2023-09-19 11:25:00,158.7,158.86,158.69,158.8,6687.0,155.2834,155.4399,155.2736,155.3812,6687.0
2023-09-19 11:30:00,158.8,158.93,158.77,158.86,10556.0,155.3812,155.5084,155.3518,155.4399,10556.0
2023-09-19 11:35:00,158.86,159.16,158.86,159.02,11074.0,155.4399,155.7335,155.4399,155.5965,11074.0
2023-09-19 11:40:00,159.05,159.06,158.88,158.91,8776.0,155.6258,155.6356,155.4595,155.4888,8776.0
2023-09-19 11:45:00,158.91,158.94,158.7,158.7,4473.0,155.4888,155.5182,155.2834,155.2834,4473.0
2023-09-19 11:50:00,158.71,158.89,158.64,158.81,9705.0,155.2931,155.4693,155.2246,155.391,9705.0
2023-09-19 11:55:00,158.78,158.96,158.74,158.85,6031.0,155.3616,155.5378,155.3225,155.4301,6031.0
2023-09-19 12:00:00,158.91,158.98,158.88,158.97,4906.0,155.4888,155.5573,155.4595,155.5475,4906.0
2023-09-19 12:05:00,158.96,158.96,158.75,158.75,4410.0,155.5378,155.5378,155.3323,155.3323,4410.0
2023-09-19 12:10:00,158.79,158.86,158.63,158.85,4670.0,155.3714,155.4399,155.2149,155.4301,4670.0
2023-09-19 12:15:00,158.84,158.96,158.79,158.96,5656.0,155.4203,155.5378,155.3714,155.5378,5656.0
2023-09-19 12:20:00,158.97,159.03,158.87,158.96,6525.0,155.5475,155.6062,155.4497,155.5378,6525.0
2023-09-19 12:25:00,158.96,159.05,158.85,158.85,11656.0,155.5378,155.6258,155.4301,155.4301,11656.0
2023-09-19 12:30:00,158.81,158.81,158.69,158.69,7155.0,155.391,155.391,155.2736,155.2736,7155.0
2023-09-19 12:35:00,158.69,158.7,158.58,158.58,7178.0,155.2736,155.2834,155.1659,155.1659,7178.0
2023-09-19 12:40:00,158.62,158.7,158.61,158.64,4886.0,155.2051,155.2834,155.1953,155.2246,4886.0
2023-09-19 12:45:00,158.64,158.64,158.49,158.52,8264.0,155.2246,155.2246,155.0779,155.1072,8264.0
2023-09-19 12:50:00,158.56,158.57,158.46,158.53,6982.0,155.1464,155.1562,155.0485,155.117,6982.0
2023-09-19 12:55:00,158.48,158.63,158.47,158.6,5548.0,155.0681,155.2149,155.0583,155.1855,5548.0
2023-09-19 13:00:00,158.62,158.77,158.5,158.69,8037.0,155.2051,155.3518,155.0877,155.2736,8037.0
2023-09-19 13:05:00,158.7,158.83,158.7,158.83,6227.0,155.2834,155.4106,155.2834,155.4106,6227.0
2023-09-19 13:10:00,158.81,158.83,158.74,158.8,4103.0,155.391,155.4106,155.3225,155.3812,4103.0
2023-09-19 13:15:00,158.78,158.97,158.77,158.93,6521.0,155.3616,155.5475,155.3518,155.5084,6521.0
2023-09-19 13:20:00,158.96,158.99,158.79,158.91,3250.0,155.5378,155.5671,155.3714,155.4888,3250.0
2023-09-19 13:25:00,158.91,158.98,158.81,158.97,13363.0,155.4888,155.5573,155.391,155.5475,13363.0
2023-09-19 13:30:00,159.0,159.0,158.94,158.94,6319.0,155.5769,155.5769,155.5182,155.5182,6319.0
2023-09-19 13:35:00,158.95,159.14,158.91,159.04,9656.0,155.528,155.7139,155.4888,155.616,9656.0
2023-09-19 13:40:00,159.04,159.1,159.03,159.07,2407.0,155.616,155.6747,155.6062,155.6454,2407.0
2023-09-19 13:45:00,159.08,159.36,159.08,159.32,9270.0,155.6552,155.9291,155.6552,155.89,9270.0
2023-09-19 13:50:00,159.33,159.37,159.28,159.33,5741.0,155.8998,155.9389,155.8509,155.8998,5741.0
2023-09-19 13:55:00,159.36,159.36,159.22,159.33,9985.0,155.9291,155.9291,155.7922,155.8998,9985.0
2023-09-19 14:00:00,159.35,159.47,159.33,159.38,9695.0,155.9194,156.0368,155.8998,155.9487,9695.0
2023-09-19 14:05:00,159.36,159.46,159.29,159.37,9622.0,155.9291,156.027,155.8607,155.9389,9622.0
2023-09-19 14:10:00,159.4,159.54,159.28,159.29,8680.0,155.9683,156.1053,155.8509,155.8607,8680.0
2023-09-19 14:15:00,159.28,159.36,159.21,159.32,5956.0,155.8509,155.9291,155.7824,155.89,5956.0
2023-09-19 14:20:00,159.33,159.43,159.29,159.33,8534.0,155.8998,155.9976,155.8607,155.8998,8534.0
2023-09-19 14:25:00,159.37,159.4,159.3,159.3,4411.0,155.9389,155.9683,155.8704,155.8704,4411.0
2023-09-19 14:30:00,159.28,159.5,159.28,159.47,8036.0,155.8509,156.0661,155.8509,156.0368,8036.0
2023-09-19 14:35:00,159.51,159.87,159.51,159.74,11675.0,156.0759,156.4282,156.0759,156.301,11675.0
2023-09-19 14:40:00,159.77,159.8,159.6,159.69,5208.0,156.3303,156.3597,156.164,156.252,5208.0
2023-09-19 14:45:00,159.7,159.74,159.62,159.68,5298.0,156.2618,156.301,156.1835,156.2423,5298.0
2023-09-19 14:50:00,159.65,159.66,159.47,159.55,5380.0,156.2129,156.2227,156.0368,156.1151,5380.0
2023-09-19 14:55:00,159.53,159.58,159.4,159.41,10795.0,156.0955,156.1444,155.9683,155.9781,10795.0
2023-09-19 15:00:00,159.41,159.44,159.31,159.44,5074.0,155.9781,156.0074,155.8802,156.0074,5074.0
2023-09-19 15:05:00,159.42,159.54,159.37,159.45,13687.0,155.9879,156.1053,155.9389,156.0172,13687.0
2023-09-19 15:10:00,159.44,159.59,159.36,159.37,16878.0,156.0074,156.1542,155.9291,155.9389,16878.0
2023-09-19 15:15:00,159.3,159.38,159.22,159.3,5688.0,155.8704,155.9487,155.7922,155.8704,5688.0
2023-09-19 15:20:00,159.32,159.42,159.29,159.42,3647.0,155.89,155.9879,155.8607,155.9879,3647.0
2023-09-19 15:25:00,159.43,159.53,159.43,159.43,9195.0,155.9976,156.0955,155.9976,155.9976,9195.0
2023-09-19 15:30:00,159.43,159.52,159.27,159.5,10018.0,155.9976,156.0857,155.8411,156.0661,10018.0
2023-09-19 15:35:00,159.49,159.51,159.36,159.51,9463.0,156.0563,156.0759,155.9291,156.0759,9463.0
2023-09-19 15:40:00,159.55,159.62,159.49,159.59,14178.0,156.1151,156.1835,156.0563,156.1542,14178.0
2023-09-19 15:45:00,159.62,159.72,159.51,159.51,20627.0,156.1835,156.2814,156.0759,156.0759,20627.0
2023-09-19 15:50:00,159.48,159.6,159.26,159.26,56478.0,156.0466,156.164,155.8313,155.8313,56478.0
2023-09-19 15:55:00,159.26,159.38,159.17,159.35,136216.0,155.8313,155.9487,155.7432,155.9194,136216.0
2023-09-20 09:30:00,160.0,160.15,159.6,159.64,34786.0,156.5554,156.7021,156.164,156.2031,34786.0
2023-09-20 09:35:00,159.63,159.83,159.5,159.71,14473.0,156.1933,156.389,156.0661,156.2716,14473.0
2023-09-20 09:40:00,159.65,159.77,159.33,159.36,8344.0,156.2129,156.3303,155.8998,155.9291,8344.0
2023-09-20 09:45:00,159.39,159.77,159.38,159.7,25246.0,155.9585,156.3303,155.9487,156.2618,25246.0
2023-09-20 09:50:00,159.74,159.95,159.7,159.89,14540.0,156.301,156.5064,156.2618,156.4477,14540.0
2023-09-20 09:55:00,159.94,160.08,159.82,159.85,10990.0,156.4967,156.6336,156.3792,156.4086,10990.0
2023-09-20 10:00:00,159.88,160.2,159.88,160.0,9538.0,156.4379,156.7511,156.4379,156.5554,9538.0
2023-09-20 10:05:00,159.97,160.04,159.8,159.97,7749.0,156.526,156.5945,156.3597,156.526,7749.0
2023-09-20 10:10:00,159.97,160.0,159.75,159.77,5925.0,156.526,156.5554,156.3107,156.3303,5925.0
2023-09-20 10:15:00,159.79,159.91,159.73,159.79,6306.0,156.3499,156.4673,156.2912,156.3499,6306.0
2023-09-20 10:20:00,159.74,159.89,159.7,159.89,5375.0,156.301,156.4477,156.2618,156.4477,5375.0
2023-09-20 10:25:00,159.83,159.86,159.7,159.72,5939.0,156.389,156.4184,156.2618,156.2814,5939.0
2023-09-20 10:30:00,159.75,159.86,159.73,159.84,4759.0,156.3107,156.4184,156.2912,156.3988,4759.0
2023-09-20 10:35:00,159.81,159.83,159.55,159.56,7614.0,156.3695,156.389,156.1151,156.1248,7614.0
2023-09-20 10:40:00,159.52,159.53,159.42,159.53,5742.0,156.0857,156.0955,155.9879,156.0955,5742.0
2023-09-20 10:45:00,159.52,159.87,159.49,159.83,9135.0,156.0857,156.4282,156.0563,156.389,9135.0
2023-09-20 10:50:00,159.85,159.91,159.78,159.78,6857.0,156.4086,156.4673,156.3401,156.3401,6857.0
2023-09-20 10:55:00,159.76,159.89,159.7,159.73,9459.0,156.3205,156.4477,156.2618,156.2912,9459.0
2023-09-20 11:00:00,159.72,159.86,159.56,159.61,7843.0,156.2814,156.4184,156.1248,156.1738,7843.0
2023-09-20 11:05:00,159.63,159.86,159.52,159.86,3308.0,156.1933,156.4184,156.0857,156.4184,3308.0
2023-09-20 11:10:00,159.88,159.94,159.76,159.88,7873.0,156.4379,156.4967,156.3205,156.4379,7873.0
2023-09-20 11:15:00,159.87,159.87,159.67,159.8,6348.0,156.4282,156.4282,156.2325,156.3597,6348.0
2023-09-20 11:20:00,159.76,159.82,159.68,159.75,7474.0,156.3205,156.3792,156.2423,156.3107,7474.0
2023-09-20 11:25:00,159.69,159.8,159.67,159.7,4337.0,156.252,156.3597,156.2325,156.2618,4337.0
2023-09-20 11:30:00,159.67,159.79,159.65,159.7,14447.0,156.2325,156.3499,156.2129,156.2618,14447.0
2023-09-20 11:35:00,159.73,159.8,159.67,159.69,3362.0,156.2912,156.3597,156.2325,156.252,3362.0
2023-09-20 11:40:00,159.63,159.9,159.59,159.87,9510.0,156.1933,156.4575,156.1542,156.4282,9510.0
2023-09-20 11:45:00,159.87,159.87,159.68,159.72,2602.0,156.4282,156.4282,156.2423,156.2814,2602.0
2023-09-20 11:50:00,159.71,159.71,159.57,159.57,4896.0,156.2716,156.2716,156.1346,156.1346,4896.0
2023-09-20 11:55:00,159.59,159.67,159.53,159.6,3115.0,156.1542,156.2325,156.0955,156.164,3115.0
2023-09-20 12:00:00,159.62,159.65,159.53,159.58,5661.0,156.1835,156.2129,156.0955,156.1444,5661.0
2023-09-20 12:05:00,159.57,159.57,159.4,159.43,2019.0,156.1346,156.1346,155.9683,155.9976,2019.0
2023-09-20 12:10:00,159.45,159.67,159.45,159.67,3499.0,156.0172,156.2325,156.0172,156.2325,3499.0
2023-09-20 12:15:00,159.6,159.76,159.6,159.68,1330.0,156.164,156.3205,156.164,156.2423,1330.0
2023-09-20 12:20:00,159.65,159.72,159.64,159.71,2759.0,156.2129,156.2814,156.2031,156.2716,2759.0
2023-09-20 12:25:00,159.67,159.69,159.59,159.67,13410.0,156.2325,156.252,156.1542,156.2325,13410.0
2023-09-20 12:30:00,159.64,159.77,159.6,159.61,11765.0,156.2031,156.3303,156.164,156.1738,11765.0
2023-09-20 12:35:00,159.61,159.75,159.51,159.75,7845.0,156.1738,156.3107,156.0759,156.3107,7845.0
2023-09-20 12:40:00,159.77,159.77,159.59,159.63,3678.0,156.3303,156.3303,156.1542,156.1933,3678.0
2023-09-20 12:45:00,159.6,159.66,159.55,159.62,5072.0,156.164,156.2227,156.1151,156.1835,5072.0
2023-09-20 12:50:00,159.59,159.61,159.52,159.58,4918.0,156.1542,156.1738,156.0857,156.1444,4918.0
2023-09-20 12:55:00,159.55,159.58,159.45,159.5,17560.0,156.1151,156.1444,156.0172,156.0661,17560.0
2023-09-20 13:00:00,159.49,159.64,159.45,159.64,18225.0,156.0563,156.2031,156.0172,156.2031,18225.0
2023-09-20 13:05:00,159.62,159.74,159.61,159.64,10726.0,156.1835,156.301,156.1738,156.2031,10726.0
2023-09-20 13:10:00,159.63,159.71,159.58,159.7,4860.0,156.1933,156.2716,156.1444,156.2618,4860.0
2023-09-20 13:15:00,159.72,159.79,159.68,159.77,3209.0,156.2814,156.3499,156.2423,156.3303,3209.0
2023-09-20 13:20:00,159.85,159.85,159.72,159.81,4600.0,156.4086,156.4086,156.2814,156.3695,4600.0
2023-09-20 13:25:00,159.71,159.73,159.62,159.63,3697.0,156.2716,156.2912,156.1835,156.1933,3697.0
2023-09-20 13:30:00,159.6,159.77,159.58,159.75,6996.0,156.164,156.3303,156.1444,156.3107,6996.0
2023-09-20 13:35:00,159.75,159.76,159.61,159.62,2756.0,156.3107,156.3205,156.1738,156.1835,2756.0
2023-09-20 13:40:00,159.56,159.56,159.47,159.53,4687.0,156.1248,156.1248,156.0368,156.0955,4687.0
2023-09-20 13:45:00,159.52,159.57,159.48,159.56,3885.0,156.0857,156.1346,156.0466,156.1248,3885.0
2023-09-20 13:50:00,159.55,159.67,159.53,159.66,3811.0,156.1151,156.2325,156.0955,156.2227,3811.0
2023-09-20 13:55:00,159.69,159.69,159.6,159.62,5205.0,156.252,156.252,156.164,156.1835,5205.0
2023-09-20 14:00:00,159.6,159.6,158.69,158.84,11994.0,156.164,156.164,155.2736,155.4203,11994.0
2023-09-20 14:05:00,158.76,159.07,158.65,158.88,12190.0,155.3421,155.6454,155.2344,155.4595,12190.0
2023-09-20 14:10:00,158.78,159.08,158.77,158.99,4710.0,155.3616,155.6552,155.3518,155.5671,4710.0
2023-09-20 14:15:00,158.93,159.15,158.93,159.07,6372.0,155.5084,155.7237,155.5084,155.6454,6372.0
2023-09-20 14:20:00,159.03,159.16,158.93,159.16,5298.0,155.6062,155.7335,155.5084,155.7335,5298.0
2023-09-20 14:25:00,159.19,159.19,158.97,159.03,5077.0,155.7628,155.7628,155.5475,155.6062,5077.0
2023-09-20 14:30:00,158.94,159.33,158.82,159.03,6725.0,155.5182,155.8998,155.4008,155.6062,6725.0
2023-09-20 14:35:00,159.06,159.22,158.96,158.96,3812.0,155.6356,155.7922,155.5378,155.5378,3812.0
2023-09-20 14:40:00,158.95,159.18,158.84,159.03,8185.0,155.528,155.753,155.4203,155.6062,8185.0
2023-09-20 14:45:00,159.01,159.06,158.69,158.7,8749.0,155.5867,155.6356,155.2736,155.2834,8749.0
2023-09-20 14:50:00,158.68,158.83,158.5,158.55,13276.0,155.2638,155.4106,155.0877,155.1366,13276.0
2023-09-20 14:55:00,158.52,158.81,158.51,158.58,10519.0,155.1072,155.391,155.0974,155.1659,10519.0
2023-09-20 15:00:00,158.56,158.78,158.51,158.66,7172.0,155.1464,155.3616,155.0974,155.2442,7172.0
2023-09-20 15:05:00,158.64,158.75,158.17,158.18,62740.0,155.2246,155.3323,154.7648,154.7745,62740.0
2023-09-20 15:10:00,158.2,158.24,157.69,157.69,14701.0,154.7941,154.8333,154.2951,154.2951,14701.0
2023-09-20 15:15:00,157.69,157.87,157.6,157.63,10308.0,154.2951,154.4712,154.207,154.2364,10308.0
2023-09-20 15:20:00,157.74,157.83,157.62,157.83,7754.0,154.344,154.4321,154.2266,154.4321,7754.0
2023-09-20 15:25:00,157.87,157.96,157.82,157.88,13864.0,154.4712,154.5593,154.4223,154.481,13864.0
2023-09-20 15:30:00,157.89,157.89,157.2,157.23,32853.0,154.4908,154.4908,153.8156,153.845,32853.0
2023-09-20 15:35:00,157.23,157.31,157.05,157.06,19094.0,153.845,153.9233,153.6689,153.6787,19094.0
2023-09-20 15:40:00,157.07,157.13,156.92,156.98,54847.0,153.6884,153.7472,153.5417,153.6004,54847.0
2023-09-20 15:45:00,156.94,157.21,156.88,157.17,25240.0,153.5612,153.8254,153.5025,153.7863,25240.0
2023-09-20 15:50:00,157.18,157.4,157.09,157.36,33762.0,153.7961,154.0113,153.708,153.9722,33762.0
2023-09-20 15:55:00,157.37,157.41,157.11,157.22,118363.0,153.982,154.0211,153.7276,153.8352,118363.0
2023-09-21 09:30:00,155.83,156.6,155.18,155.21,50649.0,152.4751,153.2286,151.8391,151.8685,50649.0
2023-09-21 09:35:00,155.2,155.59,155.13,155.37,13339.0,151.8587,152.2403,151.7902,152.025,13339.0
2023-09-21 09:40:00,155.28,155.52,155.1,155.33,20308.0,151.937,152.1718,151.7609,151.9859,20308.0
2023-09-21 09:45:00,155.33,155.77,155.33,155.57,16534.0,151.9859,152.4164,151.9859,152.2207,16534.0
2023-09-21 09:50:00,155.62,155.89,155.57,155.89,11564.0,152.2697,152.5338,152.2207,152.5338,11564.0
2023-09-21 09:55:00,155.87,155.92,155.69,155.72,20564.0,152.5143,152.5632,152.3382,152.3675,20564.0
2023-09-21 10:00:00,155.72,156.02,155.63,155.83,16738.0,152.3675,152.6611,152.2794,152.4751,16738.0
2023-09-21 10:05:00,155.81,156.17,155.74,156.08,17522.0,152.4556,152.8078,152.3871,152.7198,17522.0
2023-09-21 10:10:00,156.11,156.35,156.01,156.33,10503.0,152.7491,152.9839,152.6513,152.9644,10503.0
2023-09-21 10:15:00,156.36,156.87,156.36,156.71,22584.0,152.9937,153.4928,152.9937,153.3362,22584.0
2023-09-21 10:20:00,156.67,156.81,156.55,156.67,12371.0,153.2971,153.434,153.1796,153.2971,12371.0
2023-09-21 10:25:00,156.58,156.63,156.24,156.29,35470.0,153.209,153.2579,152.8763,152.9252,35470.0
2023-09-21 10:30:00,156.31,156.34,156.09,156.28,10970.0,152.9448,152.9742,152.7295,152.9155,10970.0
2023-09-21 10:35:00,156.32,156.47,156.18,156.41,12157.0,152.9546,153.1014,152.8176,153.0427,12157.0
2023-09-21 10:40:00,156.46,156.46,156.26,156.3,7412.0,153.0916,153.0916,152.8959,152.935,7412.0
2023-09-21 10:45:00,156.31,156.49,156.2,156.25,17606.0,152.9448,153.1209,152.8372,152.8861,17606.0
2023-09-21 10:50:00,156.22,156.22,155.94,155.95,10344.0,152.8567,152.8567,152.5828,152.5926,10344.0
2023-09-21 10:55:00,155.93,155.97,155.68,155.77,5249.0,152.573,152.6121,152.3284,152.4164,5249.0
2023-09-21 11:00:00,155.77,155.81,155.69,155.77,5400.0,152.4164,152.4556,152.3382,152.4164,5400.0
2023-09-21 11:05:00,155.82,155.93,155.7,155.73,4119.0,152.4654,152.573,152.3479,152.3773,4119.0
2023-09-21 11:10:00,155.73,155.9,155.68,155.7,9693.0,152.3773,152.5436,152.3284,152.3479,9693.0
2023-09-21 11:15:00,155.64,155.8,155.63,155.63,17171.0,152.2892,152.4458,152.2794,152.2794,17171.0
2023-09-21 11:20:00,155.63,155.86,155.63,155.83,9439.0,152.2794,152.5045,152.2794,152.4751,9439.0
2023-09-21 11:25:00,155.84,155.95,155.7,155.84,11167.0,152.4849,152.5926,152.3479,152.4849,11167.0
2023-09-21 11:30:00,155.85,156.17,155.81,156.11,6730.0,152.4947,152.8078,152.4556,152.7491,6730.0
2023-09-21 11:35:00,156.14,156.14,155.96,156.08,13031.0,152.7785,152.7785,152.6023,152.7198,13031.0
2023-09-21 11:40:00,156.06,156.12,155.95,156.12,6757.0,152.7002,152.7589,152.5926,152.7589,6757.0
2023-09-21 11:45:00,156.13,156.19,156.05,156.13,6622.0,152.7687,152.8274,152.6904,152.7687,6622.0
2023-09-21 11:50:00,156.19,156.22,156.04,156.1,6761.0,152.8274,152.8567,152.6806,152.7393,6761.0
2023-09-21 11:55:00,156.12,156.29,156.12,156.19,15590.0,152.7589,152.9252,152.7589,152.8274,15590.0
2023-09-21 12:00:00,156.16,156.16,155.8,155.82,4954.0,152.798,152.798,152.4458,152.4654,4954.0
2023-09-21 12:05:00,155.82,155.91,155.71,155.74,9546.0,152.4654,152.5534,152.3577,152.3871,9546.0
2023-09-21 12:10:00,155.75,155.75,155.57,155.59,16770.0,152.3969,152.3969,152.2207,152.2403,16770.0
2023-09-21 12:15:00,155.58,155.72,155.56,155.65,8042.0,152.2305,152.3675,152.211,152.299,8042.0
2023-09-21 12:20:00,155.63,155.73,155.51,155.55,8882.0,152.2794,152.3773,152.162,152.2012,8882.0
2023-09-21 12:25:00,155.5,155.58,155.43,155.57,16815.0,152.1522,152.2305,152.0838,152.2207,16815.0
2023-09-21 12:30:00,155.59,155.76,155.54,155.75,8485.0,152.2403,152.4066,152.1914,152.3969,8485.0
2023-09-21 12:35:00,155.81,155.81,155.56,155.56,5806.0,152.4556,152.4556,152.211,152.211,5806.0
2023-09-21 12:40:00,155.5,155.69,155.5,155.6,15563.0,152.1522,152.3382,152.1522,152.2501,15563.0
2023-09-21 12:45:00,155.6,155.66,155.4,155.42,7301.0,152.2501,152.3088,152.0544,152.074,7301.0
2023-09-21 12:50:00,155.4,155.41,155.25,155.26,6529.0,152.0544,152.0642,151.9076,151.9174,6529.0
2023-09-21 12:55:00,155.3,155.3,155.16,155.18,10303.0,151.9566,151.9566,151.8196,151.8391,10303.0
2023-09-21 13:00:00,155.15,155.21,155.08,155.14,7713.0,151.8098,151.8685,151.7413,151.8,7713.0
2023-09-21 13:05:00,155.14,155.41,155.14,155.31,4804.0,151.8,152.0642,151.8,151.9663,4804.0
2023-09-21 13:10:00,155.31,155.48,155.28,155.47,10352.0,151.9663,152.1327,151.937,152.1229,10352.0
2023-09-21 13:15:00,155.46,155.61,155.45,155.56,12475.0,152.1131,152.2599,152.1033,152.211,12475.0
2023-09-21 13:20:00,155.58,155.6,155.48,155.59,3012.0,152.2305,152.2501,152.1327,152.2403,3012.0
2023-09-21 13:25:00,155.58,155.67,155.54,155.54,6859.0,152.2305,152.3186,152.1914,152.1914,6859.0
2023-09-21 13:30:00,155.52,155.69,155.51,155.57,13299.0,152.1718,152.3382,152.162,152.2207,13299.0
2023-09-21 13:35:00,155.57,155.62,155.53,155.53,9016.0,152.2207,152.2697,152.1816,152.1816,9016.0
2023-09-21 13:40:00,155.53,155.62,155.43,155.5,6593.0,152.1816,152.2697,152.0838,152.1522,6593.0
2023-09-21 13:45:00,155.5,155.5,155.42,155.42,2997.0,152.1522,152.1522,152.074,152.074,2997.0
2023-09-21 13:50:00,155.44,155.52,155.4,155.48,7202.0,152.0935,152.1718,152.0544,152.1327,7202.0
2023-09-21 13:55:00,155.53,155.53,155.43,155.48,7237.0,152.1816,152.1816,152.0838,152.1327,7237.0
2023-09-21 14:00:00,155.51,155.55,155.37,155.41,12480.0,152.162,152.2012,152.025,152.0642,12480.0
2023-09-21 14:05:00,155.44,155.49,155.37,155.37,5690.0,152.0935,152.1425,152.025,152.025,5690.0
2023-09-21 14:10:00,155.36,155.54,155.36,155.46,7459.0,152.0153,152.1914,152.0153,152.1131,7459.0
2023-09-21 14:15:00,155.44,155.48,155.4,155.41,8026.0,152.0935,152.1327,152.0544,152.0642,8026.0
2023-09-21 14:20:00,155.39,155.42,155.31,155.41,13009.0,152.0446,152.074,151.9663,152.0642,13009.0
2023-09-21 14:25:00,155.4,155.43,155.25,155.27,9384.0,152.0544,152.0838,151.9076,151.9272,9384.0
2023-09-21 14:30:00,155.25,155.32,155.14,155.16,10378.0,151.9076,151.9761,151.8,151.8196,10378.0
2023-09-21 14:35:00,155.17,155.37,155.15,155.3,13043.0,151.8294,152.025,151.8098,151.9566,13043.0
2023-09-21 14:40:00,155.3,155.32,155.26,155.26,8311.0,151.9566,151.9761,151.9174,151.9174,8311.0
2023-09-21 14:45:00,155.28,155.29,155.17,155.2,11974.0,151.937,151.9468,151.8294,151.8587,11974.0
2023-09-21 14:50:00,155.17,155.17,155.05,155.09,9355.0,151.8294,151.8294,151.7119,151.7511,9355.0
2023-09-21 14:55:00,155.1,155.11,155.0,155.02,36978.0,151.7609,151.7706,151.663,151.6826,36978.0
2023-09-21 15:00:00,155.02,155.06,154.87,155.05,21182.0,151.6826,151.7217,151.5358,151.7119,21182.0
2023-09-21 15:05:00,155.03,155.14,154.95,155.06,15921.0,151.6924,151.8,151.6141,151.7217,15921.0
2023-09-21 15:10:00,155.09,155.16,154.86,154.89,12644.0,151.7511,151.8196,151.526,151.5554,12644.0
2023-09-21 15:15:00,154.86,154.89,154.78,154.81,15564.0,151.526,151.5554,151.4477,151.4771,15564.0
2023-09-21 15:20:00,154.82,154.85,154.69,154.81,26451.0,151.4869,151.5162,151.3597,151.4771,26451.0
2023-09-21 15:25:00,154.81,154.84,154.58,154.66,14544.0,151.4771,151.5065,151.2521,151.3303,14544.0
2023-09-21 15:30:00,154.66,154.79,154.58,154.66,27544.0,151.3303,151.4575,151.2521,151.3303,27544.0
2023-09-21 15:35:00,154.65,154.78,154.65,154.65,20271.0,151.3205,151.4477,151.3205,151.3205,20271.0
2023-09-21 15:40:00,154.64,154.67,154.44,154.56,37572.0,151.3108,151.3401,151.1151,151.2325,37572.0
2023-09-21 15:45:00,154.56,154.64,154.49,154.5,39417.0,151.2325,151.3108,151.164,151.1738,39417.0
2023-09-21 15:50:00,154.48,154.92,154.47,154.83,87713.0,151.1542,151.5847,151.1444,151.4967,87713.0
2023-09-21 15:55:00,154.84,154.9,154.63,154.7,201285.0,151.5065,151.5652,151.301,151.3695,201285.0
2023-09-22 09:30:00,155.0,155.04,154.3,154.45,36691.0,151.663,151.7021,150.9781,151.1249,36691.0
2023-09-22 09:35:00,154.52,154.72,153.89,153.94,16840.0,151.1933,151.389,150.5769,150.6258,16840.0
2023-09-22 09:40:00,153.92,153.92,153.11,153.11,21706.0,150.6063,150.6063,149.8137,149.8137,21706.0
2023-09-22 09:45:00,153.14,153.79,153.03,153.72,47302.0,149.8431,150.4791,149.7354,150.4106,47302.0
2023-09-22 09:50:00,153.72,153.74,152.92,152.92,23340.0,150.4106,150.4301,149.6278,149.6278,23340.0
2023-09-22 09:55:00,152.98,153.3,152.93,153.21,17559.0,149.6865,149.9996,149.6376,149.9115,17559.0
2023-09-22 10:00:00,153.14,153.43,153.08,153.42,19672.0,149.8431,150.1268,149.7843,150.117,19672.0
2023-09-22 10:05:00,153.45,153.76,153.44,153.65,18980.0,150.1464,150.4497,150.1366,150.3421,18980.0
2023-09-22 10:10:00,153.71,153.71,153.46,153.57,16159.0,150.4008,150.4008,150.1562,150.2638,16159.0
2023-09-22 10:15:00,153.59,153.6,153.25,153.49,14865.0,150.2834,150.2932,149.9507,150.1855,14865.0
2023-09-22 10:20:00,153.44,153.88,153.41,153.84,21951.0,150.1366,150.5671,150.1072,150.528,21951.0
2023-09-22 10:25:00,153.78,153.78,153.42,153.63,9016.0,150.4693,150.4693,150.117,150.3225,9016.0
2023-09-22 10:30:00,153.63,153.77,153.59,153.64,21957.0,150.3225,150.4595,150.2834,150.3323,21957.0
2023-09-22 10:35:00,153.67,153.72,153.54,153.57,27246.0,150.3616,150.4106,150.2344,150.2638,27246.0
2023-09-22 10:40:00,153.61,153.74,153.55,153.62,23760.0,150.3029,150.4301,150.2442,150.3127,23760.0
2023-09-22 10:45:00,153.67,153.76,153.64,153.68,8412.0,150.3616,150.4497,150.3323,150.3714,8412.0
2023-09-22 10:50:00,153.65,153.85,153.53,153.56,17949.0,150.3421,150.5378,150.2247,150.254,17949.0
2023-09-22 10:55:00,153.58,153.86,153.58,153.86,13684.0,150.2736,150.5476,150.2736,150.5476,13684.0
2023-09-22 11:00:00,153.81,153.94,153.71,153.81,23895.0,150.4986,150.6258,150.4008,150.4986,23895.0
2023-09-22 11:05:00,153.81,153.82,153.45,153.47,17834.0,150.4986,150.5084,150.1464,150.1659,17834.0
2023-09-22 11:10:00,153.46,153.81,153.43,153.8,7405.0,150.1562,150.4986,150.1268,150.4888,7405.0
2023-09-22 11:15:00,153.81,153.96,153.79,153.93,9747.0,150.4986,150.6454,150.4791,150.616,9747.0
2023-09-22 11:20:00,153.96,154.06,153.92,154.04,13812.0,150.6454,150.7432,150.6063,150.7237,13812.0
2023-09-22 11:25:00,154.07,154.13,154.03,154.11,9997.0,150.753,150.8117,150.7139,150.7922,9997.0
2023-09-22 11:30:00,154.11,154.39,154.11,154.32,22106.0,150.7922,151.0661,150.7922,150.9977,22106.0
2023-09-22 11:35:00,154.34,154.6,154.27,154.3,20560.0,151.0172,151.2716,150.9487,150.9781,20560.0
2023-09-22 11:40:00,154.28,154.37,154.19,154.19,5907.0,150.9585,151.0466,150.8704,150.8704,5907.0
2023-09-22 11:45:00,154.21,154.3,154.09,154.11,7941.0,150.89,150.9781,150.7726,150.7922,7941.0
2023-09-22 11:50:00,154.1,154.16,153.9,153.9,5045.0,150.7824,150.8411,150.5867,150.5867,5045.0
2023-09-22 11:55:00,153.9,153.91,153.77,153.85,6751.0,150.5867,150.5965,150.4595,150.5378,6751.0
2023-09-22 12:00:00,153.8,153.8,153.66,153.66,6188.0,150.4888,150.4888,150.3519,150.3519,6188.0
2023-09-22 12:05:00,153.66,153.81,153.64,153.75,7506.0,150.3519,150.4986,150.3323,150.4399,7506.0
2023-09-22 12:10:00,153.75,153.88,153.73,153.85,8495.0,150.4399,150.5671,150.4204,150.5378,8495.0
2023-09-22 12:15:00,153.88,154.09,153.85,154.06,13763.0,150.5671,150.7726,150.5378,150.7432,13763.0
2023-09-22 12:20:00,154.03,154.05,153.83,153.85,7798.0,150.7139,150.7335,150.5182,150.5378,7798.0
2023-09-22 12:25:00,153.84,153.84,153.67,153.74,11787.0,150.528,150.528,150.3616,150.4301,11787.0
2023-09-22 12:30:00,153.75,153.88,153.69,153.81,23850.0,150.4399,150.5671,150.3812,150.4986,23850.0
2023-09-22 12:35:00,153.82,154.19,153.82,154.19,11544.0,150.5084,150.8704,150.5084,150.8704,11544.0
2023-09-22 12:40:00,154.15,154.21,153.97,154.06,10126.0,150.8313,150.89,150.6552,150.7432,10126.0
2023-09-22 12:45:00,154.05,154.06,153.88,153.93,6445.0,150.7335,150.7432,150.5671,150.616,6445.0
2023-09-22 12:50:00,153.9,153.95,153.86,153.93,5914.0,150.5867,150.6356,150.5476,150.616,5914.0
2023-09-22 12:55:00,153.93,154.02,153.84,153.85,8578.0,150.616,150.7041,150.528,150.5378,8578.0
2023-09-22 13:00:00,153.83,153.98,153.82,153.97,13442.0,150.5182,150.665,150.5084,150.6552,13442.0
2023-09-22 13:05:00,153.94,154.03,153.88,153.89,4217.0,150.6258,150.7139,150.5671,150.5769,4217.0
2023-09-22 13:10:00,153.86,153.91,153.71,153.89,8624.0,150.5476,150.5965,150.4008,150.5769,8624.0
2023-09-22 13:15:00,153.87,153.95,153.83,153.85,9751.0,150.5573,150.6356,150.5182,150.5378,9751.0
2023-09-22 13:20:00,153.87,153.89,153.56,153.64,6974.0,150.5573,150.5769,150.254,150.3323,6974.0
2023-09-22 13:25:00,153.67,153.79,153.63,153.79,12879.0,150.3616,150.4791,150.3225,150.4791,12879.0
2023-09-22 13:30:00,153.76,153.77,153.62,153.68,8129.0,150.4497,150.4595,150.3127,150.3714,8129.0
2023-09-22 13:35:00,153.72,153.79,153.47,153.6,6476.0,150.4106,150.4791,150.1659,150.2932,6476.0
2023-09-22 13:40:00,153.62,153.63,153.47,153.58,10718.0,150.3127,150.3225,150.1659,150.2736,10718.0
2023-09-22 13:45:00,153.56,153.61,153.49,153.61,6997.0,150.254,150.3029,150.1855,150.3029,6997.0
2023-09-22 13:50:00,153.61,153.81,153.58,153.65,12232.0,150.3029,150.4986,150.2736,150.3421,12232.0
2023-09-22 13:55:00,153.62,153.76,153.56,153.68,6102.0,150.3127,150.4497,150.254,150.3714,6102.0
2023-09-22 14:00:00,153.63,153.74,153.55,153.56,7800.0,150.3225,150.4301,150.2442,150.254,7800.0
2023-09-22 14:05:00,153.54,153.63,153.48,153.57,8613.0,150.2344,150.3225,150.1757,150.2638,8613.0
2023-09-22 14:10:00,153.6,153.63,153.41,153.43,9331.0,150.2932,150.3225,150.1072,150.1268,9331.0
2023-09-22 14:15:00,153.38,153.43,153.2,153.26,10633.0,150.0779,150.1268,149.9018,149.9605,10633.0
2023-09-22 14:20:00,153.21,153.27,153.18,153.23,11024.0,149.9115,149.9703,149.8822,149.9311,11024.0
2023-09-22 14:25:00,153.25,153.4,153.16,153.19,4624.0,149.9507,150.0975,149.8626,149.892,4624.0
2023-09-22 14:30:00,153.15,153.22,153.07,153.18,7497.0,149.8528,149.9213,149.7746,149.8822,7497.0
2023-09-22 14:35:00,153.22,153.27,153.09,153.15,5341.0,149.9213,149.9703,149.7941,149.8528,5341.0
2023-09-22 14:40:00,153.12,153.21,153.07,153.07,8108.0,149.8235,149.9115,149.7746,149.7746,8108.0
2023-09-22 14:45:00,153.06,153.38,153.04,153.3,11515.0,149.7648,150.0779,149.7452,149.9996,11515.0
2023-09-22 14:50:00,153.34,153.38,153.3,153.34,11278.0,150.0387,150.0779,149.9996,150.0387,11278.0
2023-09-22 14:55:00,153.31,153.4,153.24,153.3,10947.0,150.0094,150.0975,149.9409,149.9996,10947.0
2023-09-22 15:00:00,153.24,153.67,153.24,153.56,13624.0,149.9409,150.3616,149.9409,150.254,13624.0
2023-09-22 15:05:00,153.53,153.86,153.48,153.81,12098.0,150.2247,150.5476,150.1757,150.4986,12098.0
2023-09-22 15:10:00,153.83,153.86,153.68,153.68,9144.0,150.5182,150.5476,150.3714,150.3714,9144.0
2023-09-22 15:15:00,153.7,153.84,153.68,153.69,10117.0,150.391,150.528,150.3714,150.3812,10117.0
2023-09-22 15:20:00,153.68,153.84,153.57,153.78,11252.0,150.3714,150.528,150.2638,150.4693,11252.0
2023-09-22 15:25:00,153.78,153.79,153.64,153.65,10812.0,150.4693,150.4791,150.3323,150.3421,10812.0
2023-09-22 15:30:00,153.66,153.73,153.54,153.54,32470.0,150.3519,150.4204,150.2344,150.2344,32470.0
2023-09-22 15:35:00,153.48,153.57,153.41,153.53,17271.0,150.1757,150.2638,150.1072,150.2247,17271.0
2023-09-22 15:40:00,153.5,153.5,153.07,153.1,22489.0,150.1953,150.1953,149.7746,149.8039,22489.0
2023-09-22 15:45:00,153.08,153.33,153.05,153.18,28557.0,149.7843,150.029,149.755,149.8822,28557.0
2023-09-22 15:50:00,153.16,153.29,153.07,153.25,61225.0,149.8626,149.9898,149.7746,149.9507,61225.0
2023-09-22 15:55:00,153.24,153.38,153.02,153.15,142496.0,149.9409,150.0779,149.7256,149.8528,142496.0
2023-09-25 09:30:00,152.21,152.5,152.04,152.37,49693.0,148.9331,149.2168,148.7667,149.0896,49693.0
2023-09-25 09:35:00,152.4,152.79,152.35,152.38,17543.0,149.119,149.5006,149.0701,149.0994,17543.0
2023-09-25 09:40:00,152.37,152.53,152.05,152.36,34678.0,149.0896,149.2462,148.7765,149.0798,34678.0
2023-09-25 09:45:00,152.32,152.56,152.21,152.27,9336.0,149.0407,149.2755,148.9331,148.9918,9336.0
2023-09-25 09:50:00,152.32,152.73,152.31,152.71,25372.0,149.0407,149.4419,149.0309,149.4223,25372.0
2023-09-25 09:55:00,152.69,152.98,152.62,152.84,28648.0,149.4027,149.6865,149.3342,149.5495,28648.0
2023-09-25 10:00:00,152.84,152.87,152.42,152.53,5841.0,149.5495,149.5789,149.1386,149.2462,5841.0
2023-09-25 10:05:00,152.45,152.58,152.45,152.48,7033.0,149.1679,149.2951,149.1679,149.1973,7033.0
2023-09-25 10:10:00,152.54,152.85,152.48,152.53,11968.0,149.256,149.5593,149.1973,149.2462,11968.0
2023-09-25 10:15:00,152.56,152.6,152.32,152.34,9768.0,149.2755,149.3147,149.0407,149.0603,9768.0
2023-09-25 10:20:00,152.34,152.52,152.22,152.36,8540.0,149.0603,149.2364,148.9429,149.0798,8540.0
2023-09-25 10:25:00,152.33,152.37,152.21,152.35,15169.0,149.0505,149.0896,148.9331,149.0701,15169.0
2023-09-25 10:30:00,152.32,152.45,152.2,152.42,7065.0,149.0407,149.1679,148.9233,149.1386,7065.0
2023-09-25 10:35:00,152.41,152.45,152.29,152.36,12979.0,149.1288,149.1679,149.0114,149.0798,12979.0
2023-09-25 10:40:00,152.35,152.36,152.15,152.2,8786.0,149.0701,149.0798,148.8744,148.9233,8786.0
2023-09-25 10:45:00,152.21,152.34,152.12,152.21,13570.0,148.9331,149.0603,148.845,148.9331,13570.0
2023-09-25 10:50:00,152.18,152.18,152.01,152.07,9369.0,148.9037,148.9037,148.7374,148.7961,9369.0
2023-09-25 10:55:00,152.07,152.07,151.85,151.88,14649.0,148.7961,148.7961,148.5808,148.6102,14649.0
2023-09-25 11:00:00,151.88,152.02,151.75,152.01,15221.0,148.6102,148.7472,148.483,148.7374,15221.0
2023-09-25 11:05:00,152.0,152.38,152.0,152.36,9792.0,148.7276,149.0994,148.7276,149.0798,9792.0
2023-09-25 11:10:00,152.38,152.6,152.34,152.48,16924.0,149.0994,149.3147,149.0603,149.1973,16924.0
2023-09-25 11:15:00,152.48,152.76,152.48,152.69,23276.0,149.1973,149.4712,149.1973,149.4027,23276.0
2023-09-25 11:20:00,152.69,152.77,152.61,152.65,16319.0,149.4027,149.481,149.3245,149.3636,16319.0
2023-09-25 11:25:00,152.65,152.73,152.5,152.5,8718.0,149.3636,149.4419,149.2168,149.2168,8718.0
2023-09-25 11:30:00,152.52,152.6,152.47,152.58,7542.0,149.2364,149.3147,149.1875,149.2951,7542.0
2023-09-25 11:35:00,152.57,152.62,152.49,152.55,6068.0,149.2853,149.3342,149.207,149.2658,6068.0
2023-09-25 11:40:00,152.53,152.85,152.49,152.85,21115.0,149.2462,149.5593,149.207,149.5593,21115.0
2023-09-25 11:45:00,152.8,152.8,152.64,152.67,15351.0,149.5104,149.5104,149.3538,149.3832,15351.0
2023-09-25 11:50:00,152.66,152.76,152.52,152.55,10261.0,149.3734,149.4712,149.2364,149.2658,10261.0
2023-09-25 11:55:00,152.54,152.58,152.44,152.5,9668.0,149.256,149.2951,149.1581,149.2168,9668.0
2023-09-25 12:00:00,152.52,152.57,152.44,152.48,5965.0,149.2364,149.2853,149.1581,149.1973,5965.0
2023-09-25 12:05:00,152.5,152.55,152.48,152.53,2953.0,149.2168,149.2658,149.1973,149.2462,2953.0
2023-09-25 12:10:00,152.51,152.6,152.38,152.38,8328.0,149.2266,149.3147,149.0994,149.0994,8328.0
2023-09-25 12:15:00,152.41,152.58,152.4,152.49,8231.0,149.1288,149.2951,149.119,149.207,8231.0
2023-09-25 12:20:00,152.48,152.7,152.48,152.68,18801.0,149.1973,149.4125,149.1973,149.393,18801.0
2023-09-25 12:25:00,152.67,152.67,152.57,152.65,4155.0,149.3832,149.3832,149.2853,149.3636,4155.0
2023-09-25 12:30:00,152.63,152.65,152.53,152.53,14253.0,149.344,149.3636,149.2462,149.2462,14253.0
2023-09-25 12:35:00,152.52,152.54,152.43,152.53,4271.0,149.2364,149.256,149.1483,149.2462,4271.0
2023-09-25 12:40:00,152.44,152.53,152.44,152.44,2203.0,149.1581,149.2462,149.1581,149.1581,2203.0
2023-09-25 12:45:00,152.51,152.51,152.38,152.39,5856.0,149.2266,149.2266,149.0994,149.1092,5856.0
2023-09-25 12:50:00,152.36,152.36,152.21,152.28,3053.0,149.0798,149.0798,148.9331,149.0016,3053.0
2023-09-25 12:55:00,152.34,152.4,152.28,152.4,6646.0,149.0603,149.119,149.0016,149.119,6646.0
2023-09-25 13:00:00,152.37,152.39,152.23,152.24,2996.0,149.0896,149.1092,148.9526,148.9624,2996.0
2023-09-25 13:05:00,152.25,152.49,152.23,152.44,17069.0,148.9722,149.207,148.9526,149.1581,17069.0
2023-09-25 13:10:00,152.48,152.59,152.46,152.51,17599.0,149.1973,149.3049,149.1777,149.2266,17599.0
2023-09-25 13:15:00,152.54,152.6,152.31,152.35,17021.0,149.256,149.3147,149.0309,149.0701,17021.0
2023-09-25 13:20:00,152.35,152.37,152.26,152.27,12469.0,149.0701,149.0896,148.982,148.9918,12469.0
2023-09-25 13:25:00,152.3,152.3,152.01,152.13,22936.0,149.0211,149.0211,148.7374,148.8548,22936.0
2023-09-25 13:30:00,152.07,152.08,151.84,152.05,33739.0,148.7961,148.8059,148.571,148.7765,33739.0
2023-09-25 13:35:00,152.07,152.29,152.07,152.29,13906.0,148.7961,149.0114,148.7961,149.0114,13906.0
2023-09-25 13:40:00,152.25,152.3,152.1,152.21,13422.0,148.9722,149.0211,148.8254,148.9331,13422.0
2023-09-25 13:45:00,152.14,152.31,152.11,152.31,4681.0,148.8646,149.0309,148.8352,149.0309,4681.0
2023-09-25 13:50:00,152.32,152.42,152.21,152.41,5189.0,149.0407,149.1386,148.9331,149.1288,5189.0
2023-09-25 13:55:00,152.39,152.46,152.37,152.45,2184.0,149.1092,149.1777,149.0896,149.1679,2184.0
2023-09-25 14:00:00,152.47,152.5,152.38,152.46,8115.0,149.1875,149.2168,149.0994,149.1777,8115.0
2023-09-25 14:05:00,152.46,152.56,152.43,152.44,13787.0,149.1777,149.2755,149.1483,149.1581,13787.0
2023-09-25 14:10:00,152.43,152.48,152.39,152.44,4445.0,149.1483,149.1973,149.1092,149.1581,4445.0
2023-09-25 14:15:00,152.43,152.43,152.31,152.31,15062.0,149.1483,149.1483,149.0309,149.0309,15062.0
2023-09-25 14:20:00,152.34,152.37,152.2,152.25,3483.0,149.0603,149.0896,148.9233,148.9722,3483.0
2023-09-25 14:25:00,152.24,152.4,152.24,152.33,2204.0,148.9624,149.119,148.9624,149.0505,2204.0
2023-09-25 14:30:00,152.32,152.34,152.26,152.28,12288.0,149.0407,149.0603,148.982,149.0016,12288.0
2023-09-25 14:35:00,152.28,152.48,152.28,152.38,9772.0,149.0016,149.1973,149.0016,149.0994,9772.0
2023-09-25 14:40:00,152.36,152.47,152.28,152.34,11322.0,149.0798,149.1875,149.0016,149.0603,11322.0
2023-09-25 14:45:00,152.34,152.4,152.27,152.37,9905.0,149.0603,149.119,148.9918,149.0896,9905.0
2023-09-25 14:50:00,152.38,152.4,152.27,152.34,4165.0,149.0994,149.119,148.9918,149.0603,4165.0
2023-09-25 14:55:00,152.33,152.34,152.05,152.06,11392.0,149.0505,149.0603,148.7765,148.7863,11392.0
2023-09-25 15:00:00,152.03,152.12,151.88,151.9,10360.0,148.757,148.845,148.6102,148.6298,10360.0
2023-09-25 15:05:00,151.86,151.91,151.79,151.83,17639.0,148.5906,148.6395,148.5221,148.5613,17639.0
2023-09-25 15:10:00,151.8,152.03,151.79,152.0,10147.0,148.5319,148.757,148.5221,148.7276,10147.0
2023-09-25 15:15:00,152.02,152.31,152.02,152.31,10373.0,148.7472,149.0309,148.7472,149.0309,10373.0
2023-09-25 15:20:00,152.29,152.37,152.17,152.24,7898.0,149.0114,149.0896,148.8939,148.9624,7898.0
2023-09-25 15:25:00,152.17,152.36,152.12,152.36,31696.0,148.8939,149.0798,148.845,149.0798,31696.0
2023-09-25 15:30:00,152.34,152.43,152.29,152.38,19969.0,149.0603,149.1483,149.0114,149.0994,19969.0
2023-09-25 15:35:00,152.35,152.47,152.3,152.46,20497.0,149.0701,149.1875,149.0211,149.1777,20497.0
2023-09-25 15:40:00,152.5,152.51,152.33,152.35,17609.0,149.2168,149.2266,149.0505,149.0701,17609.0
2023-09-25 15:45:00,152.37,152.65,152.33,152.65,26382.0,149.0896,149.3636,149.0505,149.3636,26382.0
2023-09-25 15:50:00,152.63,152.88,152.61,152.78,82042.0,149.344,149.5887,149.3245,149.4908,82042.0
2023-09-25 15:55:00,152.8,153.31,152.79,153.23,195875.0,149.5104,150.0094,149.5006,149.9311,195875.0
2023-09-26 09:30:00,151.75,152.96,151.7,152.38,18428.0,148.483,149.6669,148.4341,149.0994,18428.0
2023-09-26 09:35:00,152.21,152.8,152.14,152.78,10227.0,148.9331,149.5104,148.8646,149.4908,10227.0
2023-09-26 09:40:00,152.8,152.95,152.71,152.92,8225.0,149.5104,149.6571,149.4223,149.6278,8225.0
2023-09-26 09:45:00,152.92,152.92,152.37,152.37,5087.0,149.6278,149.6278,149.0896,149.0896,5087.0
2023-09-26 09:50:00,152.33,152.52,152.24,152.44,7589.0,149.0505,149.2364,148.9624,149.1581,7589.0
2023-09-26 09:55:00,152.5,152.58,152.4,152.51,5000.0,149.2168,149.2951,149.119,149.2266,5000.0
2023-09-26 10:00:00,152.51,152.6,152.08,152.08,32335.0,149.2266,149.3147,148.8059,148.8059,32335.0
2023-09-26 10:05:00,152.02,152.28,151.95,152.06,12817.0,148.7472,149.0016,148.6787,148.7863,12817.0
2023-09-26 10:10:00,152.08,152.11,151.7,151.71,5376.0,148.8059,148.8352,148.4341,148.4438,5376.0
2023-09-26 10:15:00,151.73,151.8,151.62,151.71,9189.0,148.4634,148.5319,148.3558,148.4438,9189.0
2023-09-26 10:20:00,151.74,151.98,151.74,151.84,20596.0,148.4732,148.708,148.4732,148.571,20596.0
2023-09-26 10:25:00,151.83,151.91,151.77,151.86,9998.0,148.5613,148.6395,148.5025,148.5906,9998.0
2023-09-26 10:30:00,151.79,151.88,151.65,151.76,7076.0,148.5221,148.6102,148.3851,148.4928,7076.0
2023-09-26 10:35:00,151.75,151.78,151.63,151.75,9259.0,148.483,148.5123,148.3656,148.483,9259.0
2023-09-26 10:40:00,151.73,151.96,151.73,151.91,18426.0,148.4634,148.6885,148.4634,148.6395,18426.0
2023-09-26 10:45:00,151.92,152.01,151.8,151.87,9752.0,148.6493,148.7374,148.5319,148.6004,9752.0
2023-09-26 10:50:00,151.87,151.94,151.77,151.88,6513.0,148.6004,148.6689,148.5025,148.6102,6513.0
2023-09-26 10:55:00,151.94,151.95,151.7,151.92,10559.0,148.6689,148.6787,148.4341,148.6493,10559.0
2023-09-26 11:00:00,151.93,152.05,151.89,151.96,5670.0,148.6591,148.7765,148.62,148.6885,5670.0
2023-09-26 11:05:00,151.9,151.97,151.79,151.85,6785.0,148.6298,148.6982,148.5221,148.5808,6785.0
2023-09-26 11:10:00,151.85,151.92,151.71,151.79,11688.0,148.5808,148.6493,148.4438,148.5221,11688.0
2023-09-26 11:15:00,151.73,151.77,151.5,151.56,12186.0,148.4634,148.5025,148.2384,148.2971,12186.0
2023-09-26 11:20:00,151.57,151.57,151.42,151.44,11948.0,148.3069,148.3069,148.1601,148.1797,11948.0
2023-09-26 11:25:00,151.46,151.51,151.13,151.14,8222.0,148.1992,148.2481,147.8763,147.8861,8222.0
2023-09-26 11:30:00,151.06,151.32,151.01,151.32,12831.0,147.8078,148.0622,147.7589,148.0622,12831.0
2023-09-26 11:35:00,151.26,151.35,151.14,151.14,6498.0,148.0035,148.0916,147.8861,147.8861,6498.0
2023-09-26 11:40:00,151.12,151.17,150.91,151.1,10688.0,147.8665,147.9155,147.6611,147.847,10688.0
2023-09-26 11:45:00,151.09,151.16,150.9,151.04,4599.0,147.8372,147.9057,147.6513,147.7883,4599.0
2023-09-26 11:50:00,151.06,151.21,150.99,151.01,8182.0,147.8078,147.9546,147.7393,147.7589,8182.0
2023-09-26 11:55:00,151.0,151.1,150.93,151.02,2552.0,147.7491,147.847,147.6806,147.7687,2552.0
2023-09-26 12:00:00,151.09,151.12,150.96,151.02,3306.0,147.8372,147.8665,147.71,147.7687,3306.0
2023-09-26 12:05:00,151.03,151.21,151.0,151.2,4161.0,147.7785,147.9546,147.7491,147.9448,4161.0
2023-09-26 12:10:00,151.21,151.29,151.08,151.08,7530.0,147.9546,148.0329,147.8274,147.8274,7530.0
2023-09-26 12:15:00,151.08,151.25,151.04,151.09,7151.0,147.8274,147.9937,147.7883,147.8372,7151.0
2023-09-26 12:20:00,151.02,151.17,151.01,151.13,5047.0,147.7687,147.9155,147.7589,147.8763,5047.0
2023-09-26 12:25:00,151.18,151.26,151.14,151.23,6648.0,147.9253,148.0035,147.8861,147.9742,6648.0
2023-09-26 12:30:00,151.19,151.23,151.12,151.12,4003.0,147.935,147.9742,147.8665,147.8665,4003.0
2023-09-26 12:35:00,151.16,151.34,151.12,151.34,25263.0,147.9057,148.0818,147.8665,148.0818,25263.0
2023-09-26 12:40:00,151.33,151.49,151.32,151.4,5563.0,148.072,148.2286,148.0622,148.1405,5563.0
2023-09-26 12:45:00,151.39,151.48,151.39,151.47,7800.0,148.1307,148.2188,148.1307,148.209,7800.0
2023-09-26 12:50:00,151.45,151.55,151.42,151.44,14660.0,148.1894,148.2873,148.1601,148.1797,14660.0
2023-09-26 12:55:00,151.42,151.59,151.4,151.47,10796.0,148.1601,148.3264,148.1405,148.209,10796.0
2023-09-26 13:00:00,151.45,151.46,151.24,151.41,24199.0,148.1894,148.1992,147.984,148.1503,24199.0
2023-09-26 13:05:00,151.41,151.6,151.18,151.48,18403.0,148.1503,148.3362,147.9253,148.2188,18403.0
2023-09-26 13:10:00,151.42,151.49,151.4,151.4,5705.0,148.1601,148.2286,148.1405,148.1405,5705.0
2023-09-26 13:15:00,151.4,151.52,151.26,151.26,3388.0,148.1405,148.2579,148.0035,148.0035,3388.0
2023-09-26 13:20:00,151.31,151.34,151.22,151.22,13203.0,148.0525,148.0818,147.9644,147.9644,13203.0
2023-09-26 13:25:00,151.2,151.28,151.14,151.19,18585.0,147.9448,148.0231,147.8861,147.935,18585.0
2023-09-26 13:30:00,151.16,151.3,151.11,151.14,13851.0,147.9057,148.0427,147.8568,147.8861,13851.0
2023-09-26 13:35:00,151.15,151.2,150.83,150.83,22371.0,147.8959,147.9448,147.5828,147.5828,22371.0
2023-09-26 13:40:00,150.74,150.74,150.54,150.62,11413.0,147.4947,147.4947,147.299,147.3773,11413.0
2023-09-26 13:45:00,150.58,150.69,150.49,150.5,9192.0,147.3382,147.4458,147.2501,147.2599,9192.0
2023-09-26 13:50:00,150.52,150.75,150.49,150.56,29089.0,147.2795,147.5045,147.2501,147.3186,29089.0
2023-09-26 13:55:00,150.58,150.65,150.53,150.62,17200.0,147.3382,147.4067,147.2892,147.3773,17200.0
2023-09-26 14:00:00,150.62,150.64,150.47,150.55,9684.0,147.3773,147.3969,147.2305,147.3088,9684.0
2023-09-26 14:05:00,150.55,150.58,150.44,150.45,7286.0,147.3088,147.3382,147.2012,147.211,7286.0
2023-09-26 14:10:00,150.5,150.5,150.33,150.39,8633.0,147.2599,147.2599,147.0936,147.1523,8633.0
2023-09-26 14:15:00,150.36,150.48,150.26,150.28,14872.0,147.1229,147.2403,147.0251,147.0446,14872.0
2023-09-26 14:20:00,150.29,150.42,150.26,150.35,14208.0,147.0544,147.1816,147.0251,147.1131,14208.0
2023-09-26 14:25:00,150.33,150.35,150.26,150.3,23727.0,147.0936,147.1131,147.0251,147.0642,23727.0
2023-09-26 14:30:00,150.28,150.36,150.26,150.28,32330.0,147.0446,147.1229,147.0251,147.0446,32330.0
2023-09-26 14:35:00,150.29,150.33,150.16,150.21,18889.0,147.0544,147.0936,146.9272,146.9761,18889.0
2023-09-26 14:40:00,150.21,150.33,150.18,150.27,10039.0,146.9761,147.0936,146.9468,147.0348,10039.0
2023-09-26 14:45:00,150.24,150.34,150.21,150.34,11888.0,147.0055,147.1033,146.9761,147.1033,11888.0
2023-09-26 14:50:00,150.32,150.62,150.32,150.56,26877.0,147.0838,147.3773,147.0838,147.3186,26877.0
2023-09-26 14:55:00,150.56,150.66,150.52,150.66,18263.0,147.3186,147.4164,147.2795,147.4164,18263.0
2023-09-26 15:00:00,150.65,150.79,150.59,150.69,17019.0,147.4067,147.5436,147.348,147.4458,17019.0
2023-09-26 15:05:00,150.72,150.95,150.69,150.92,8556.0,147.4752,147.7002,147.4458,147.6708,8556.0
2023-09-26 15:10:00,150.92,150.97,150.87,150.91,11813.0,147.6708,147.7198,147.6219,147.6611,11813.0
2023-09-26 15:15:00,150.92,150.97,150.77,150.81,20868.0,147.6708,147.7198,147.5241,147.5632,20868.0
2023-09-26 15:20:00,150.81,150.95,150.77,150.93,7887.0,147.5632,147.7002,147.5241,147.6806,7887.0
2023-09-26 15:25:00,150.91,151.03,150.85,150.99,19233.0,147.6611,147.7785,147.6024,147.7393,19233.0
2023-09-26 15:30:00,151.0,151.21,151.0,151.01,22654.0,147.7491,147.9546,147.7491,147.7589,22654.0
2023-09-26 15:35:00,151.0,151.06,150.97,151.04,19115.0,147.7491,147.8078,147.7198,147.7883,19115.0
2023-09-26 15:40:00,151.06,151.16,150.98,151.15,21663.0,147.8078,147.9057,147.7296,147.8959,21663.0
2023-09-26 15:45:00,151.14,151.26,151.03,151.07,33358.0,147.8861,148.0035,147.7785,147.8176,33358.0
2023-09-26 15:50:00,151.04,151.46,150.98,151.37,67373.0,147.7883,148.1992,147.7296,148.1112,67373.0
2023-09-26 15:55:00,151.38,151.39,151.02,151.1,107310.0,148.1209,148.1307,147.7687,147.847,107310.0
2023-09-27 09:30:00,151.5,151.5,150.45,150.61,41480.0,148.2384,148.2384,147.211,147.3675,41480.0
2023-09-27 09:35:00,150.61,150.66,150.27,150.48,9888.0,147.3675,147.4164,147.0348,147.2403,9888.0
2023-09-27 09:40:00,150.3,150.35,149.81,150.2,34235.0,147.0642,147.1131,146.5847,146.9663,34235.0
2023-09-27 09:45:00,150.33,150.49,150.14,150.41,11223.0,147.0936,147.2501,146.9076,147.1718,11223.0
2023-09-27 09:50:00,150.4,151.34,150.4,151.34,22736.0,147.162,148.0818,147.162,148.0818,22736.0
2023-09-27 09:55:00,151.28,151.32,150.75,150.91,79517.0,148.0231,148.0622,147.5045,147.6611,79517.0
2023-09-27 10:00:00,150.93,151.03,150.49,150.65,65750.0,147.6806,147.7785,147.2501,147.4067,65750.0
2023-09-27 10:05:00,150.65,150.7,150.47,150.55,30750.0,147.4067,147.4556,147.2305,147.3088,30750.0
2023-09-27 10:10:00,150.55,150.68,150.38,150.53,8884.0,147.3088,147.436,147.1425,147.2892,8884.0
2023-09-27 10:15:00,150.52,150.59,150.32,150.58,32623.0,147.2795,147.348,147.0838,147.3382,32623.0
2023-09-27 10:20:00,150.59,151.07,150.59,150.83,61824.0,147.348,147.8176,147.348,147.5828,61824.0
2023-09-27 10:25:00,150.83,150.96,150.74,150.86,52192.0,147.5828,147.71,147.4947,147.6121,52192.0
2023-09-27 10:30:00,150.82,150.82,150.44,150.68,14153.0,147.573,147.573,147.2012,147.436,14153.0
2023-09-27 10:35:00,150.75,150.87,150.58,150.65,8472.0,147.5045,147.6219,147.3382,147.4067,8472.0
2023-09-27 10:40:00,150.64,150.81,150.54,150.81,6135.0,147.3969,147.5632,147.299,147.5632,6135.0
2023-09-27 10:45:00,150.73,150.82,150.61,150.81,4870.0,147.4849,147.573,147.3675,147.5632,4870.0
2023-09-27 10:50:00,150.78,150.81,150.29,150.41,10538.0,147.5339,147.5632,147.0544,147.1718,10538.0
2023-09-27 10:55:00,150.42,150.52,150.12,150.18,16771.0,147.1816,147.2795,146.8881,146.9468,16771.0
2023-09-27 11:00:00,150.19,150.49,150.17,150.41,5901.0,146.9566,147.2501,146.937,147.1718,5901.0
2023-09-27 11:05:00,150.44,150.74,150.38,150.7,4405.0,147.2012,147.4947,147.1425,147.4556,4405.0
2023-09-27 11:10:00,150.66,150.7,150.49,150.63,8361.0,147.4164,147.4556,147.2501,147.3871,8361.0
2023-09-27 11:15:00,150.59,150.63,150.43,150.53,6794.0,147.348,147.3871,147.1914,147.2892,6794.0
2023-09-27 11:20:00,150.53,150.79,150.49,150.72,5099.0,147.2892,147.5436,147.2501,147.4752,5099.0
2023-09-27 11:25:00,150.72,150.73,150.53,150.54,27238.0,147.4752,147.4849,147.2892,147.299,27238.0
2023-09-27 11:30:00,150.57,150.75,150.55,150.75,8898.0,147.3284,147.5045,147.3088,147.5045,8898.0
2023-09-27 11:35:00,150.75,150.79,150.57,150.57,5299.0,147.5045,147.5436,147.3284,147.3284,5299.0
2023-09-27 11:40:00,150.55,150.55,150.27,150.35,6878.0,147.3088,147.3088,147.0348,147.1131,6878.0
2023-09-27 11:45:00,150.35,150.35,150.06,150.22,10371.0,147.1131,147.1131,146.8294,146.9859,10371.0
2023-09-27 11:50:00,150.22,150.31,150.14,150.24,9273.0,146.9859,147.074,146.9076,147.0055,9273.0
2023-09-27 11:55:00,150.25,150.27,150.11,150.12,6161.0,147.0153,147.0348,146.8783,146.8881,6161.0
2023-09-27 12:00:00,150.14,150.14,149.85,149.86,9758.0,146.9076,146.9076,146.6239,146.6337,9758.0
2023-09-27 12:05:00,149.81,149.83,149.69,149.69,9277.0,146.5847,146.6043,146.4673,146.4673,9277.0
2023-09-27 12:10:00,149.72,149.95,149.7,149.77,16526.0,146.4967,146.7217,146.4771,146.5456,16526.0
2023-09-27 12:15:00,149.77,149.86,149.71,149.73,6557.0,146.5456,146.6337,146.4869,146.5065,6557.0
2023-09-27 12:20:00,149.73,149.83,149.7,149.78,6682.0,146.5065,146.6043,146.4771,146.5554,6682.0
2023-09-27 12:25:00,149.77,149.86,149.71,149.84,4402.0,146.5456,146.6337,146.4869,146.6141,4402.0
2023-09-27 12:30:00,149.84,149.93,149.77,149.86,14388.0,146.6141,146.7022,146.5456,146.6337,14388.0
2023-09-27 12:35:00,149.88,149.96,149.76,149.85,15573.0,146.6532,146.7315,146.5358,146.6239,15573.0
2023-09-27 12:40:00,149.83,150.09,149.82,150.04,8919.0,146.6043,146.8587,146.5945,146.8098,8919.0
2023-09-27 12:45:00,150.03,150.11,149.92,149.96,12184.0,146.8,146.8783,146.6924,146.7315,12184.0
2023-09-27 12:50:00,149.95,150.07,149.89,149.99,25674.0,146.7217,146.8391,146.663,146.7609,25674.0
2023-09-27 12:55:00,149.94,150.01,149.69,149.78,15925.0,146.7119,146.7804,146.4673,146.5554,15925.0
2023-09-27 13:00:00,149.78,149.99,149.78,149.92,3408.0,146.5554,146.7609,146.5554,146.6924,3408.0
2023-09-27 13:05:00,150.0,150.02,149.86,149.94,8168.0,146.7707,146.7902,146.6337,146.7119,8168.0
2023-09-27 13:10:00,149.91,149.97,149.62,149.63,4310.0,146.6826,146.7413,146.3988,146.4086,4310.0
2023-09-27 13:15:00,149.66,149.76,149.54,149.63,7870.0,146.438,146.5358,146.3206,146.4086,7870.0
2023-09-27 13:20:00,149.65,149.65,149.46,149.51,12377.0,146.4282,146.4282,146.2423,146.2912,12377.0
2023-09-27 13:25:00,149.5,149.51,149.21,149.31,5473.0,146.2814,146.2912,145.9977,146.0955,5473.0
2023-09-27 13:30:00,149.27,149.39,149.18,149.19,19112.0,146.0564,146.1738,145.9683,145.9781,19112.0
2023-09-27 13:35:00,149.19,149.28,149.11,149.27,13393.0,145.9781,146.0662,145.8998,146.0564,13393.0
2023-09-27 13:40:00,149.27,149.27,149.02,149.23,13683.0,146.0564,146.0564,145.8118,146.0172,13683.0
2023-09-27 13:45:00,149.26,149.28,149.12,149.22,6872.0,146.0466,146.0662,145.9096,146.0074,6872.0
2023-09-27 13:50:00,149.22,149.35,149.22,149.35,6337.0,146.0074,146.1346,146.0074,146.1346,6337.0
2023-09-27 13:55:00,149.37,149.42,149.23,149.42,6593.0,146.1542,146.2031,146.0172,146.2031,6593.0
2023-09-27 14:00:00,149.42,149.43,149.26,149.31,8401.0,146.2031,146.2129,146.0466,146.0955,8401.0
2023-09-27 14:05:00,149.32,149.33,149.07,149.07,8512.0,146.1053,146.1151,145.8607,145.8607,8512.0
2023-09-27 14:10:00,149.06,149.23,149.04,149.22,14453.0,145.8509,146.0172,145.8313,146.0074,14453.0
2023-09-27 14:15:00,149.28,149.34,149.19,149.2,4734.0,146.0662,146.1249,145.9781,145.9879,4734.0
2023-09-27 14:20:00,149.2,149.26,148.97,149.16,49948.0,145.9879,146.0466,145.7628,145.9487,49948.0
2023-09-27 14:25:00,149.2,149.66,149.2,149.62,11906.0,145.9879,146.438,145.9879,146.3988,11906.0
2023-09-27 14:30:00,149.69,150.04,149.69,149.9,10994.0,146.4673,146.8098,146.4673,146.6728,10994.0
2023-09-27 14:35:00,149.93,150.12,149.93,150.08,15106.0,146.7022,146.8881,146.7022,146.8489,15106.0
2023-09-27 14:40:00,150.09,150.09,149.92,150.04,10916.0,146.8587,146.8587,146.6924,146.8098,10916.0
2023-09-27 14:45:00,150.08,150.08,149.88,149.88,12192.0,146.8489,146.8489,146.6532,146.6532,12192.0
2023-09-27 14:50:00,149.89,149.95,149.76,149.95,6496.0,146.663,146.7217,146.5358,146.7217,6496.0
2023-09-27 14:55:00,149.99,150.05,149.86,149.87,7927.0,146.7609,146.8196,146.6337,146.6435,7927.0
2023-09-27 15:00:00,149.84,150.06,149.82,150.06,24735.0,146.6141,146.8294,146.5945,146.8294,24735.0
2023-09-27 15:05:00,150.07,150.26,150.0,150.23,27439.0,146.8391,147.0251,146.7707,146.9957,27439.0
2023-09-27 15:10:00,150.21,150.27,149.94,149.94,36416.0,146.9761,147.0348,146.7119,146.7119,36416.0
2023-09-27 15:15:00,149.93,150.05,149.81,149.99,22528.0,146.7022,146.8196,146.5847,146.7609,22528.0
2023-09-27 15:20:00,149.99,150.13,149.99,150.05,18056.0,146.7609,146.8979,146.7609,146.8196,18056.0
2023-09-27 15:25:00,150.08,150.11,149.88,149.88,20369.0,146.8489,146.8783,146.6532,146.6532,20369.0
2023-09-27 15:30:00,149.9,150.02,149.8,149.99,25198.0,146.6728,146.7902,146.575,146.7609,25198.0
2023-09-27 15:35:00,149.98,149.98,149.63,149.81,25967.0,146.7511,146.7511,146.4086,146.5847,25967.0
2023-09-27 15:40:00,149.8,149.81,149.32,149.45,33292.0,146.575,146.5847,146.1053,146.2325,33292.0
2023-09-27 15:45:00,149.43,149.71,149.35,149.64,45397.0,146.2129,146.4869,146.1346,146.4184,45397.0
2023-09-27 15:50:00,149.61,150.04,149.59,149.97,82901.0,146.3891,146.8098,146.3695,146.7413,82901.0
2023-09-27 15:55:00,149.96,149.99,149.77,149.91,125786.0,146.7315,146.7609,146.5456,146.6826,125786.0
2023-09-28 09:30:00,149.77,150.22,149.5,150.18,28924.0,146.5456,146.9859,146.2814,146.9468,28924.0
2023-09-28 09:35:00,150.38,150.38,149.94,150.29,5449.0,147.1425,147.1425,146.7119,147.0544,5449.0
2023-09-28 09:40:00,150.4,150.46,149.42,149.42,7496.0,147.162,147.2208,146.2031,146.2031,7496.0
2023-09-28 09:45:00,149.42,149.63,149.04,149.35,21583.0,146.2031,146.4086,145.8313,146.1346,21583.0
2023-09-28 09:50:00,149.39,149.69,149.28,149.68,16161.0,146.1738,146.4673,146.0662,146.4575,16161.0
2023-09-28 09:55:00,149.68,149.88,149.56,149.81,28563.0,146.4575,146.6532,146.3401,146.5847,28563.0
2023-09-28 10:00:00,149.84,150.2,149.76,149.89,39004.0,146.6141,146.9663,146.5358,146.663,39004.0
2023-09-28 10:05:00,149.81,149.92,149.51,149.52,21349.0,146.5847,146.6924,146.2912,146.301,21349.0
2023-09-28 10:10:00,149.5,149.98,149.41,149.92,72908.0,146.2814,146.7511,146.1934,146.6924,72908.0
2023-09-28 10:15:00,149.96,150.01,149.45,149.98,15094.0,146.7315,146.7804,146.2325,146.7511,15094.0
2023-09-28 10:20:00,150.05,150.11,149.51,149.64,9945.0,146.8196,146.8783,146.2912,146.4184,9945.0
2023-09-28 10:25:00,149.68,149.68,149.42,149.42,14173.0,146.4575,146.4575,146.2031,146.2031,14173.0
2023-09-28 10:30:00,149.45,149.45,149.02,149.2,20985.0,146.2325,146.2325,145.8118,145.9879,20985.0
2023-09-28 10:35:00,149.22,149.4,149.18,149.28,32487.0,146.0074,146.1836,145.9683,146.0662,32487.0
2023-09-28 10:40:00,149.3,149.44,149.18,149.35,61372.0,146.0857,146.2227,145.9683,146.1346,61372.0
2023-09-28 10:45:00,149.33,149.57,149.24,149.44,45855.0,146.1151,146.3499,146.027,146.2227,45855.0
2023-09-28 10:50:00,149.44,149.93,149.43,149.88,41753.0,146.2227,146.7022,146.2129,146.6532,41753.0
2023-09-28 10:55:00,149.86,149.86,149.39,149.49,33269.0,146.6337,146.6337,146.1738,146.2716,33269.0
2023-09-28 11:00:00,149.49,149.66,149.41,149.6,28226.0,146.2716,146.438,146.1934,146.3793,28226.0
2023-09-28 11:05:00,149.58,150.0,149.57,149.82,28642.0,146.3597,146.7707,146.3499,146.5945,28642.0
2023-09-28 11:10:00,149.84,149.9,149.7,149.86,19444.0,146.6141,146.6728,146.4771,146.6337,19444.0
2023-09-28 11:15:00,149.83,149.83,149.61,149.75,20568.0,146.6043,146.6043,146.3891,146.526,20568.0
2023-09-28 11:20:00,149.7,150.15,149.69,150.15,13305.0,146.4771,146.9174,146.4673,146.9174,13305.0
2023-09-28 11:25:00,150.16,150.29,150.05,150.1,28931.0,146.9272,147.0544,146.8196,146.8685,28931.0
2023-09-28 11:30:00,150.12,150.27,150.04,150.08,14070.0,146.8881,147.0348,146.8098,146.8489,14070.0
2023-09-28 11:35:00,150.12,150.36,150.12,150.34,12946.0,146.8881,147.1229,146.8881,147.1033,12946.0
2023-09-28 11:40:00,150.26,150.44,150.23,150.41,18459.0,147.0251,147.2012,146.9957,147.1718,18459.0
2023-09-28 11:45:00,150.4,150.47,150.24,150.35,34205.0,147.162,147.2305,147.0055,147.1131,34205.0
2023-09-28 11:50:00,150.35,150.46,150.3,150.31,11449.0,147.1131,147.2208,147.0642,147.074,11449.0
2023-09-28 11:55:00,150.31,150.38,150.17,150.19,11419.0,147.074,147.1425,146.937,146.9566,11419.0
2023-09-28 12:00:00,150.19,150.38,150.17,150.17,11041.0,146.9566,147.1425,146.937,146.937,11041.0
2023-09-28 12:05:00,150.18,150.31,150.1,150.24,7474.0,146.9468,147.074,146.8685,147.0055,7474.0
2023-09-28 12:10:00,150.27,150.29,150.14,150.26,7308.0,147.0348,147.0544,146.9076,147.0251,7308.0
2023-09-28 12:15:00,150.29,150.44,150.21,150.44,17643.0,147.0544,147.2012,146.9761,147.2012,17643.0
2023-09-28 12:20:00,150.46,150.55,150.34,150.41,11002.0,147.2208,147.3088,147.1033,147.1718,11002.0
2023-09-28 12:25:00,150.41,150.58,150.4,150.53,41012.0,147.1718,147.3382,147.162,147.2892,41012.0
2023-09-28 12:30:00,150.53,150.6,150.35,150.47,37037.0,147.2892,147.3577,147.1131,147.2305,37037.0
2023-09-28 12:35:00,150.49,150.74,150.42,150.71,41370.0,147.2501,147.4947,147.1816,147.4654,41370.0
2023-09-28 12:40:00,150.65,150.88,150.59,150.83,50768.0,147.4067,147.6317,147.348,147.5828,50768.0
2023-09-28 12:45:00,150.83,150.83,150.55,150.59,27215.0,147.5828,147.5828,147.3088,147.348,27215.0
2023-09-28 12:50:00,150.58,150.65,150.33,150.35,17495.0,147.3382,147.4067,147.0936,147.1131,17495.0
2023-09-28 12:55:00,150.32,150.53,150.3,150.37,8586.0,147.0838,147.2892,147.0642,147.1327,8586.0
2023-09-28 13:00:00,150.4,150.53,150.16,150.16,11025.0,147.162,147.2892,146.9272,146.9272,11025.0
2023-09-28 13:05:00,150.18,150.27,150.05,150.26,18867.0,146.9468,147.0348,146.8196,147.0251,18867.0
2023-09-28 13:10:00,150.34,150.35,150.21,150.28,6476.0,147.1033,147.1131,146.9761,147.0446,6476.0
2023-09-28 13:15:00,150.29,150.3,150.06,150.06,13527.0,147.0544,147.0642,146.8294,146.8294,13527.0
2023-09-28 13:20:00,150.09,150.24,150.05,150.16,14920.0,146.8587,147.0055,146.8196,146.9272,14920.0
2023-09-28 13:25:00,150.16,150.19,149.9,149.9,15413.0,146.9272,146.9566,146.6728,146.6728,15413.0
2023-09-28 13:30:00,149.91,150.11,149.81,149.95,12176.0,146.6826,146.8783,146.5847,146.7217,12176.0
2023-09-28 13:35:00,149.97,150.13,149.96,150.05,13502.0,146.7413,146.8979,146.7315,146.8196,13502.0
2023-09-28 13:40:00,150.06,150.06,149.83,149.89,7223.0,146.8294,146.8294,146.6043,146.663,7223.0
2023-09-28 13:45:00,149.86,150.06,149.81,149.94,8291.0,146.6337,146.8294,146.5847,146.7119,8291.0
2023-09-28 13:50:00,149.94,149.94,149.75,149.85,16228.0,146.7119,146.7119,146.526,146.6239,16228.0
2023-09-28 13:55:00,149.87,149.88,149.76,149.86,5999.0,146.6435,146.6532,146.5358,146.6337,5999.0
2023-09-28 14:00:00,149.86,150.08,149.85,150.02,10573.0,146.6337,146.8489,146.6239,146.7902,10573.0
2023-09-28 14:05:00,149.99,150.06,149.94,149.97,33001.0,146.7609,146.8294,146.7119,146.7413,33001.0
2023-09-28 14:10:00,150.01,150.18,149.95,150.16,7512.0,146.7804,146.9468,146.7217,146.9272,7512.0
2023-09-28 14:15:00,150.17,150.33,150.16,150.26,8666.0,146.937,147.0936,146.9272,147.0251,8666.0
2023-09-28 14:20:00,150.26,150.33,150.24,150.27,17347.0,147.0251,147.0936,147.0055,147.0348,17347.0
2023-09-28 14:25:00,150.26,150.46,150.26,150.35,8132.0,147.0251,147.2208,147.0251,147.1131,8132.0
2023-09-28 14:30:00,150.36,150.38,150.09,150.09,31846.0,147.1229,147.1425,146.8587,146.8587,31846.0
2023-09-28 14:35:00,150.07,150.08,149.82,150.03,11177.0,146.8391,146.8489,146.5945,146.8,11177.0
2023-09-28 14:40:00,150.07,150.29,149.95,150.25,21347.0,146.8391,147.0544,146.7217,147.0153,21347.0
2023-09-28 14:45:00,150.2,150.28,150.06,150.15,11832.0,146.9663,147.0446,146.8294,146.9174,11832.0
2023-09-28 14:50:00,150.15,150.19,149.96,150.08,7730.0,146.9174,146.9566,146.7315,146.8489,7730.0
2023-09-28 14:55:00,150.06,150.13,149.97,150.13,7345.0,146.8294,146.8979,146.7413,146.8979,7345.0
2023-09-28 15:00:00,150.17,150.42,150.14,150.41,25150.0,146.937,147.1816,146.9076,147.1718,25150.0
2023-09-28 15:05:00,150.44,150.46,150.3,150.3,14341.0,147.2012,147.2208,147.0642,147.0642,14341.0
2023-09-28 15:10:00,150.35,150.44,150.32,150.37,12816.0,147.1131,147.2012,147.0838,147.1327,12816.0
2023-09-28 15:15:00,150.37,150.63,150.35,150.62,14190.0,147.1327,147.3871,147.1131,147.3773,14190.0
2023-09-28 15:20:00,150.63,150.69,150.58,150.61,10888.0,147.3871,147.4458,147.3382,147.3675,10888.0
2023-09-28 15:25:00,150.6,150.74,150.6,150.65,11442.0,147.3577,147.4947,147.3577,147.4067,11442.0
2023-09-28 15:30:00,150.66,150.74,150.31,150.31,19320.0,147.4164,147.4947,147.074,147.074,19320.0
2023-09-28 15:35:00,150.31,150.31,149.88,149.9,21549.0,147.074,147.074,146.6532,146.6728,21549.0
2023-09-28 15:40:00,149.89,150.09,149.89,150.08,17975.0,146.663,146.8587,146.663,146.8489,17975.0
2023-09-28 15:45:00,150.11,150.2,149.84,149.97,25501.0,146.8783,146.9663,146.6141,146.7413,25501.0
2023-09-28 15:50:00,150.0,150.09,149.9,149.99,82694.0,146.7707,146.8587,146.6728,146.7609,82694.0
2023-09-28 15:55:00,149.96,150.3,149.92,150.23,169584.0,146.7315,147.0642,146.6924,146.9957,169584.0
2023-09-29 09:30:00,151.45,151.69,151.26,151.37,58082.0,148.1894,148.4243,148.0035,148.1112,58082.0
2023-09-29 09:35:00,151.37,151.62,151.04,151.04,22174.0,148.1112,148.3558,147.7883,147.7883,22174.0
2023-09-29 09:40:00,151.17,151.18,150.69,150.86,20192.0,147.9155,147.9253,147.4458,147.6121,20192.0
2023-09-29 09:45:00,150.86,151.01,150.61,150.84,17566.0,147.6121,147.7589,147.3675,147.5926,17566.0
2023-09-29 09:50:00,150.89,151.01,150.75,150.86,11981.0,147.6415,147.7589,147.5045,147.6121,11981.0
2023-09-29 09:55:00,150.79,151.01,150.79,150.86,21256.0,147.5436,147.7589,147.5436,147.6121,21256.0
2023-09-29 10:00:00,150.86,151.2,150.84,150.96,23086.0,147.6121,147.9448,147.5926,147.71,23086.0
2023-09-29 10:05:00,150.96,151.25,150.82,150.82,27540.0,147.71,147.9937,147.573,147.573,27540.0
2023-09-29 10:10:00,150.88,150.91,150.29,150.42,27841.0,147.6317,147.6611,147.0544,147.1816,27841.0
2023-09-29 10:15:00,150.39,150.67,150.37,150.62,19775.0,147.1523,147.4262,147.1327,147.3773,19775.0
2023-09-29 10:20:00,150.66,150.9,150.47,150.47,20379.0,147.4164,147.6513,147.2305,147.2305,20379.0
2023-09-29 10:25:00,150.47,150.63,150.36,150.47,27893.0,147.2305,147.3871,147.1229,147.2305,27893.0
2023-09-29 10:30:00,150.47,150.7,150.43,150.66,17429.0,147.2305,147.4556,147.1914,147.4164,17429.0
2023-09-29 10:35:00,150.69,150.75,150.44,150.47,21827.0,147.4458,147.5045,147.2012,147.2305,21827.0
2023-09-29 10:40:00,150.47,150.56,150.29,150.51,22394.0,147.2305,147.3186,147.0544,147.2697,22394.0
2023-09-29 10:45:00,150.5,150.62,150.36,150.48,23405.0,147.2599,147.3773,147.1229,147.2403,23405.0
2023-09-29 10:50:00,150.46,150.53,150.34,150.5,22983.0,147.2208,147.2892,147.1033,147.2599,22983.0
2023-09-29 10:55:00,150.5,150.5,150.13,150.29,20285.0,147.2599,147.2599,146.8979,147.0544,20285.0
2023-09-29 11:00:00,150.29,150.41,149.97,149.99,28014.0,147.0544,147.1718,146.7413,146.7609,28014.0
2023-09-29 11:05:00,150.01,150.03,149.79,149.91,80539.0,146.7804,146.8,146.5652,146.6826,80539.0
2023-09-29 11:10:00,149.99,150.22,149.96,150.02,82907.0,146.7609,146.9859,146.7315,146.7902,82907.0
2023-09-29 11:15:00,150.01,150.28,149.88,150.16,65439.0,146.7804,147.0446,146.6532,146.9272,65439.0
2023-09-29 11:20:00,150.14,150.82,150.12,150.66,39868.0,146.9076,147.573,146.8881,147.4164,39868.0
2023-09-29 11:25:00,150.72,150.77,150.34,150.39,15289.0,147.4752,147.5241,147.1033,147.1523,15289.0
2023-09-29 11:30:00,150.39,150.8,150.33,150.38,6809.0,147.1523,147.5534,147.0936,147.1425,6809.0
2023-09-29 11:35:00,150.37,150.43,150.03,150.13,15719.0,147.1327,147.1914,146.8,146.8979,15719.0
2023-09-29 11:40:00,150.12,150.24,149.96,149.99,10471.0,146.8881,147.0055,146.7315,146.7609,10471.0
2023-09-29 11:45:00,150.03,150.1,149.88,149.99,19435.0,146.8,146.8685,146.6532,146.7609,19435.0
2023-09-29 11:50:00,149.99,150.02,149.71,149.89,15545.0,146.7609,146.7902,146.4869,146.663,15545.0
2023-09-29 11:55:00,149.9,150.13,149.89,150.1,4761.0,146.6728,146.8979,146.663,146.8685,4761.0
2023-09-29 12:00:00,150.09,150.24,149.97,150.24,8241.0,146.8587,147.0055,146.7413,147.0055,8241.0
2023-09-29 12:05:00,150.25,150.54,150.25,150.49,4083.0,147.0153,147.299,147.0153,147.2501,4083.0
2023-09-29 12:10:00,150.46,150.59,150.1,150.13,11075.0,147.2208,147.348,146.8685,146.8979,11075.0
2023-09-29 12:15:00,150.15,150.25,149.97,150.18,13218.0,146.9174,147.0153,146.7413,146.9468,13218.0
2023-09-29 12:20:00,150.18,150.3,150.12,150.17,6979.0,146.9468,147.0642,146.8881,146.937,6979.0
2023-09-29 12:25:00,150.11,150.28,150.08,150.08,10863.0,146.8783,147.0446,146.8489,146.8489,10863.0
2023-09-29 12:30:00,150.11,150.22,149.87,150.01,8092.0,146.8783,146.9859,146.6435,146.7804,8092.0
2023-09-29 12:35:00,150.08,150.21,150.02,150.12,8312.0,146.8489,146.9761,146.7902,146.8881,8312.0
2023-09-29 12:40:00,150.14,150.18,149.94,150.04,7758.0,146.9076,146.9468,146.7119,146.8098,7758.0
2023-09-29 12:45:00,150.09,150.2,149.74,149.76,8489.0,146.8587,146.9663,146.5163,146.5358,8489.0
2023-09-29 12:50:00,149.78,149.84,149.62,149.62,8198.0,146.5554,146.6141,146.3988,146.3988,8198.0
2023-09-29 12:55:00,149.6,149.69,149.5,149.61,13735.0,146.3793,146.4673,146.2814,146.3891,13735.0
2023-09-29 13:00:00,149.55,149.59,149.23,149.29,9967.0,146.3303,146.3695,146.0172,146.0759,9967.0
2023-09-29 13:05:00,149.24,149.27,148.81,148.83,20915.0,146.027,146.0564,145.6063,145.6258,20915.0
2023-09-29 13:10:00,148.9,148.99,148.69,148.78,22021.0,145.6943,145.7824,145.4889,145.5769,22021.0
2023-09-29 13:15:00,148.77,148.92,148.7,148.92,13762.0,145.5671,145.7139,145.4986,145.7139,13762.0
2023-09-29 13:20:00,148.9,149.04,148.9,148.97,10516.0,145.6943,145.8313,145.6943,145.7628,10516.0
2023-09-29 13:25:00,148.99,149.24,148.95,149.16,37824.0,145.7824,146.027,145.7433,145.9487,37824.0
2023-09-29 13:30:00,149.17,149.25,149.04,149.14,21546.0,145.9585,146.0368,145.8313,145.9292,21546.0
2023-09-29 13:35:00,149.14,149.18,149.05,149.12,17078.0,145.9292,145.9683,145.8411,145.9096,17078.0
2023-09-29 13:40:00,149.1,149.25,149.03,149.11,10648.0,145.89,146.0368,145.8215,145.8998,10648.0
2023-09-29 13:45:00,149.11,149.19,148.88,148.89,13917.0,145.8998,145.9781,145.6748,145.6846,13917.0
2023-09-29 13:50:00,148.91,149.0,148.83,148.96,8854.0,145.7041,145.7922,145.6258,145.753,8854.0
2023-09-29 13:55:00,148.96,149.0,148.74,148.77,10720.0,145.753,145.7922,145.5378,145.5671,10720.0
2023-09-29 14:00:00,148.73,149.02,148.68,149.02,13313.0,145.528,145.8118,145.4791,145.8118,13313.0
2023-09-29 14:05:00,149.01,149.06,148.72,148.72,18083.0,145.802,145.8509,145.5182,145.5182,18083.0
2023-09-29 14:10:00,148.74,148.93,148.67,148.82,5095.0,145.5378,145.7237,145.4693,145.6161,5095.0
2023-09-29 14:15:00,148.81,148.87,148.69,148.8,9102.0,145.6063,145.665,145.4889,145.5965,9102.0
2023-09-29 14:20:00,148.78,148.99,148.78,148.99,7106.0,145.5769,145.7824,145.5769,145.7824,7106.0
2023-09-29 14:25:00,149.0,149.07,148.9,148.92,15471.0,145.7922,145.8607,145.6943,145.7139,15471.0
2023-09-29 14:30:00,148.9,149.1,148.87,149.03,12353.0,145.6943,145.89,145.665,145.8215,12353.0
2023-09-29 14:35:00,149.09,149.17,148.92,149.05,12776.0,145.8802,145.9585,145.7139,145.8411,12776.0
2023-09-29 14:40:00,149.03,149.34,149.02,149.31,6539.0,145.8215,146.1249,145.8118,146.0955,6539.0
2023-09-29 14:45:00,149.36,149.36,149.2,149.29,12035.0,146.1444,146.1444,145.9879,146.0759,12035.0
2023-09-29 14:50:00,149.21,149.3,149.13,149.26,6220.0,145.9977,146.0857,145.9194,146.0466,6220.0
2023-09-29 14:55:00,149.3,149.71,149.3,149.65,17040.0,146.0857,146.4869,146.0857,146.4282,17040.0
2023-09-29 15:00:00,149.68,149.78,149.26,149.35,8260.0,146.4575,146.5554,146.0466,146.1346,8260.0
2023-09-29 15:05:00,149.33,149.5,149.29,149.35,6305.0,146.1151,146.2814,146.0759,146.1346,6305.0
2023-09-29 15:10:00,149.37,149.61,149.28,149.48,8199.0,146.1542,146.3891,146.0662,146.2619,8199.0
2023-09-29 15:15:00,149.49,149.55,149.38,149.44,9036.0,146.2716,146.3303,146.164,146.2227,9036.0
2023-09-29 15:20:00,149.39,149.41,149.2,149.24,10516.0,146.1738,146.1934,145.9879,146.027,10516.0
2023-09-29 15:25:00,149.21,149.26,149.04,149.19,10860.0,145.9977,146.0466,145.8313,145.9781,10860.0
2023-09-29 15:30:00,149.18,149.24,149.0,149.0,14588.0,145.9683,146.027,145.7922,145.7922,14588.0
2023-09-29 15:35:00,148.98,149.22,148.94,149.13,24716.0,145.7726,146.0074,145.7335,145.9194,24716.0
2023-09-29 15:40:00,149.1,149.15,148.92,149.04,22333.0,145.89,145.939,145.7139,145.8313,22333.0
2023-09-29 15:45:00,149.04,149.39,149.01,149.39,33791.0,145.8313,146.1738,145.802,146.1738,33791.0
2023-09-29 15:50:00,149.37,149.75,149.29,149.37,94347.0,146.1542,146.526,146.0759,146.1542,94347.0
2023-09-29 15:55:00,149.38,149.38,149.06,149.22,224958.0,146.164,146.164,145.8509,146.0074,224958.0
2023-10-02 09:30:00,148.42,148.85,148.07,148.69,62175.0,145.2247,145.6454,144.8822,145.4889,62175.0
2023-10-02 09:35:00,148.72,149.14,148.72,148.99,8501.0,145.5182,145.9292,145.5182,145.7824,8501.0
2023-10-02 09:40:00,148.94,149.03,148.73,148.95,54225.0,145.7335,145.8215,145.528,145.7433,54225.0
2023-10-02 09:45:00,148.96,148.96,148.48,148.55,10782.0,145.753,145.753,145.2834,145.3519,10782.0
2023-10-02 09:50:00,148.48,148.81,148.41,148.81,20774.0,145.2834,145.6063,145.2149,145.6063,20774.0
2023-10-02 09:55:00,148.86,149.06,148.65,148.98,47709.0,145.6552,145.8509,145.4497,145.7726,47709.0
2023-10-02 10:00:00,148.92,149.56,148.81,149.33,14742.0,145.7139,146.3401,145.6063,146.1151,14742.0
2023-10-02 10:05:00,149.28,149.31,149.09,149.19,7881.0,146.0662,146.0955,145.8802,145.9781,7881.0
2023-10-02 10:10:00,149.1,149.25,148.86,148.95,23770.0,145.89,146.0368,145.6552,145.7433,23770.0
2023-10-02 10:15:00,148.98,149.62,148.98,149.53,17701.0,145.7726,146.3988,145.7726,146.3108,17701.0
2023-10-02 10:20:00,149.51,149.9,149.49,149.9,9888.0,146.2912,146.6728,146.2716,146.6728,9888.0
2023-10-02 10:25:00,149.87,149.9,149.43,149.43,11017.0,146.6435,146.6728,146.2129,146.2129,11017.0
2023-10-02 10:30:00,149.4,149.4,149.11,149.29,8439.0,146.1836,146.1836,145.8998,146.0759,8439.0
2023-10-02 10:35:00,149.29,149.31,148.98,149.03,9780.0,146.0759,146.0955,145.7726,145.8215,9780.0
2023-10-02 10:40:00,149.09,149.22,148.83,149.16,16662.0,145.8802,146.0074,145.6258,145.9487,16662.0
2023-10-02 10:45:00,149.18,149.22,148.97,149.09,7197.0,145.9683,146.0074,145.7628,145.8802,7197.0
2023-10-02 10:50:00,149.09,149.2,149.02,149.03,16020.0,145.8802,145.9879,145.8118,145.8215,16020.0
2023-10-02 10:55:00,149.01,149.15,148.93,149.08,9105.0,145.802,145.939,145.7237,145.8705,9105.0
2023-10-02 11:00:00,149.11,149.36,149.1,149.15,8163.0,145.8998,146.1444,145.89,145.939,8163.0
2023-10-02 11:05:00,149.12,149.2,148.83,148.9,8939.0,145.9096,145.9879,145.6258,145.6943,8939.0
2023-10-02 11:10:00,148.88,149.12,148.8,149.11,12732.0,145.6748,145.9096,145.5965,145.8998,12732.0
2023-10-02 11:15:00,149.11,149.25,148.94,149.06,22403.0,145.8998,146.0368,145.7335,145.8509,22403.0
2023-10-02 11:20:00,149.06,149.51,149.02,149.45,11336.0,145.8509,146.2912,145.8118,146.2325,11336.0
2023-10-02 11:25:00,149.47,149.65,149.34,149.55,9093.0,146.2521,146.4282,146.1249,146.3303,9093.0
2023-10-02 11:30:00,149.64,149.79,149.53,149.57,10268.0,146.4184,146.5652,146.3108,146.3499,10268.0
2023-10-02 11:35:00,149.54,149.59,149.24,149.28,10173.0,146.3206,146.3695,146.027,146.0662,10173.0
2023-10-02 11:40:00,149.26,149.34,149.17,149.17,10090.0,146.0466,146.1249,145.9585,145.9585,10090.0
2023-10-02 11:45:00,149.14,149.18,148.93,148.94,4669.0,145.9292,145.9683,145.7237,145.7335,4669.0
2023-10-02 11:50:00,148.94,149.0,148.56,148.6,9670.0,145.7335,145.7922,145.3617,145.4008,9670.0
2023-10-02 11:55:00,148.58,148.72,148.49,148.69,7602.0,145.3812,145.5182,145.2932,145.4889,7602.0
2023-10-02 12:00:00,148.67,148.71,148.42,148.46,8140.0,145.4693,145.5084,145.2247,145.2638,8140.0
2023-10-02 12:05:00,148.41,148.41,148.13,148.15,12653.0,145.2149,145.2149,144.9409,144.9605,12653.0
2023-10-02 12:10:00,148.17,148.38,148.14,148.33,7933.0,144.9801,145.1855,144.9507,145.1366,7933.0
2023-10-02 12:15:00,148.32,148.39,148.24,148.27,8924.0,145.1268,145.1953,145.0485,145.0779,8924.0
2023-10-02 12:20:00,148.23,148.32,148.2,148.32,6846.0,145.0388,145.1268,145.0094,145.1268,6846.0
2023-10-02 12:25:00,148.32,148.36,148.12,148.18,8546.0,145.1268,145.166,144.9311,144.9898,8546.0
2023-10-02 12:30:00,148.11,148.29,148.1,148.26,8199.0,144.9213,145.0975,144.9116,145.0681,8199.0
2023-10-02 12:35:00,148.27,148.37,148.2,148.37,8675.0,145.0779,145.1757,145.0094,145.1757,8675.0
2023-10-02 12:40:00,148.34,148.41,148.28,148.35,9132.0,145.1464,145.2149,145.0877,145.1562,9132.0
2023-10-02 12:45:00,148.38,148.48,148.22,148.23,14973.0,145.1855,145.2834,145.029,145.0388,14973.0
2023-10-02 12:50:00,148.26,148.5,148.23,148.43,11092.0,145.0681,145.3029,145.0388,145.2345,11092.0
2023-10-02 12:55:00,148.4,148.54,148.39,148.5,10080.0,145.2051,145.3421,145.1953,145.3029,10080.0
2023-10-02 13:00:00,148.49,148.75,148.48,148.73,11686.0,145.2932,145.5476,145.2834,145.528,11686.0
2023-10-02 13:05:00,148.7,148.72,148.51,148.62,14086.0,145.4986,145.5182,145.3127,145.4204,14086.0
2023-10-02 13:10:00,148.69,148.71,148.56,148.63,7871.0,145.4889,145.5084,145.3617,145.4302,7871.0
2023-10-02 13:15:00,148.63,148.96,148.63,148.82,10445.0,145.4302,145.753,145.4302,145.6161,10445.0
2023-10-02 13:20:00,148.83,148.97,148.79,148.92,9368.0,145.6258,145.7628,145.5867,145.7139,9368.0
2023-10-02 13:25:00,148.91,149.0,148.9,148.92,11341.0,145.7041,145.7922,145.6943,145.7139,11341.0
2023-10-02 13:30:00,148.96,149.04,148.83,148.83,13071.0,145.753,145.8313,145.6258,145.6258,13071.0
2023-10-02 13:35:00,148.84,148.98,148.83,148.96,6594.0,145.6356,145.7726,145.6258,145.753,6594.0
2023-10-02 13:40:00,148.96,149.27,148.96,149.17,12411.0,145.753,146.0564,145.753,145.9585,12411.0
2023-10-02 13:45:00,149.15,149.32,149.14,149.32,9118.0,145.939,146.1053,145.9292,146.1053,9118.0
2023-10-02 13:50:00,149.31,149.43,149.3,149.34,7692.0,146.0955,146.2129,146.0857,146.1249,7692.0
2023-10-02 13:55:00,149.38,149.4,149.2,149.29,7832.0,146.164,146.1836,145.9879,146.0759,7832.0
2023-10-02 14:00:00,149.29,149.33,149.16,149.16,12241.0,146.0759,146.1151,145.9487,145.9487,12241.0
2023-10-02 14:05:00,149.16,149.45,149.16,149.42,7893.0,145.9487,146.2325,145.9487,146.2031,7893.0
2023-10-02 14:10:00,149.43,149.72,149.42,149.61,11506.0,146.2129,146.4967,146.2031,146.3891,11506.0
2023-10-02 14:15:00,149.61,149.64,149.31,149.35,9145.0,146.3891,146.4184,146.0955,146.1346,9145.0
2023-10-02 14:20:00,149.33,149.38,149.25,149.29,13163.0,146.1151,146.164,146.0368,146.0759,13163.0
2023-10-02 14:25:00,149.3,149.3,148.97,148.99,10320.0,146.0857,146.0857,145.7628,145.7824,10320.0
2023-10-02 14:30:00,149.02,149.06,148.95,149.0,15367.0,145.8118,145.8509,145.7433,145.7922,15367.0
2023-10-02 14:35:00,149.03,149.05,148.85,148.85,8442.0,145.8215,145.8411,145.6454,145.6454,8442.0
2023-10-02 14:40:00,148.84,148.92,148.81,148.88,6211.0,145.6356,145.7139,145.6063,145.6748,6211.0
2023-10-02 14:45:00,148.88,149.04,148.87,149.02,12697.0,145.6748,145.8313,145.665,145.8118,12697.0
2023-10-02 14:50:00,149.03,149.11,148.98,149.04,16883.0,145.8215,145.8998,145.7726,145.8313,16883.0
2023-10-02 14:55:00,148.96,148.96,148.8,148.91,9532.0,145.753,145.753,145.5965,145.7041,9532.0
2023-10-02 15:00:00,148.91,148.93,148.67,148.72,6754.0,145.7041,145.7237,145.4693,145.5182,6754.0
2023-10-02 15:05:00,148.72,149.0,148.68,148.96,12347.0,145.5182,145.7922,145.4791,145.753,12347.0
2023-10-02 15:10:00,148.96,149.02,148.8,148.9,7957.0,145.753,145.8118,145.5965,145.6943,7957.0
2023-10-02 15:15:00,148.85,148.99,148.73,148.86,15515.0,145.6454,145.7824,145.528,145.6552,15515.0
2023-10-02 15:20:00,148.83,149.11,148.78,149.1,10867.0,145.6258,145.8998,145.5769,145.89,10867.0
2023-10-02 15:25:00,149.09,149.11,148.94,149.05,10964.0,145.8802,145.8998,145.7335,145.8411,10964.0
2023-10-02 15:30:00,149.04,149.14,148.97,149.07,32879.0,145.8313,145.9292,145.7628,145.8607,32879.0
2023-10-02 15:35:00,149.1,149.13,148.92,149.1,15439.0,145.89,145.9194,145.7139,145.89,15439.0
2023-10-02 15:40:00,149.1,149.17,149.04,149.08,18296.0,145.89,145.9585,145.8313,145.8705,18296.0
2023-10-02 15:45:00,149.09,149.23,148.99,149.03,21029.0,145.8802,146.0172,145.7824,145.8215,21029.0
2023-10-02 15:50:00,148.91,149.42,148.91,149.4,49527.0,145.7041,146.2031,145.7041,146.1836,49527.0
2023-10-02 15:55:00,149.45,149.57,149.4,149.48,161809.0,146.2325,146.3499,146.1836,146.2619,161809.0
2023-10-03 09:30:00,148.5,148.82,148.09,148.09,37464.0,145.3029,145.6161,144.9018,144.9018,37464.0
2023-10-03 09:35:00,148.34,148.54,148.11,148.37,23629.0,145.1464,145.3421,144.9213,145.1757,23629.0
2023-10-03 09:40:00,148.37,148.6,148.1,148.43,43556.0,145.1757,145.4008,144.9116,145.2345,43556.0
2023-10-03 09:45:00,148.46,149.07,148.35,149.07,20282.0,145.2638,145.8607,145.1562,145.8607,20282.0
2023-10-03 09:50:00,149.06,149.18,148.79,148.94,23714.0,145.8509,145.9683,145.5867,145.7335,23714.0
2023-10-03 09:55:00,149.02,149.03,148.67,148.75,19232.0,145.8118,145.8215,145.4693,145.5476,19232.0
2023-10-03 10:00:00,148.68,148.69,148.02,148.05,22301.0,145.4791,145.4889,144.8333,144.8626,22301.0
2023-10-03 10:05:00,148.02,148.02,147.52,147.58,44101.0,144.8333,144.8333,144.344,144.4028,44101.0
2023-10-03 10:10:00,147.61,147.94,147.3,147.35,50806.0,144.4321,144.755,144.1288,144.1777,50806.0
2023-10-03 10:15:00,147.29,147.29,146.85,146.9,27593.0,144.119,144.119,143.6885,143.7374,27593.0
2023-10-03 10:20:00,146.9,147.29,146.84,146.96,30629.0,143.7374,144.119,143.6787,143.7961,30629.0
2023-10-03 10:25:00,146.97,147.11,146.67,146.72,34541.0,143.8059,143.9429,143.5123,143.5613,34541.0
2023-10-03 10:30:00,146.67,146.9,146.6,146.64,16958.0,143.5123,143.7374,143.4439,143.483,16958.0
2023-10-03 10:35:00,146.64,146.78,146.59,146.63,41104.0,143.483,143.62,143.4341,143.4732,41104.0
2023-10-03 10:40:00,146.65,146.8,146.57,146.65,24322.0,143.4928,143.6395,143.4145,143.4928,24322.0
2023-10-03 10:45:00,146.68,146.68,146.32,146.34,37999.0,143.5221,143.5221,143.1699,143.1895,37999.0
2023-10-03 10:50:00,146.39,146.76,146.33,146.62,17364.0,143.2384,143.6004,143.1797,143.4634,17364.0
2023-10-03 10:55:00,146.62,146.88,146.53,146.61,25597.0,143.4634,143.7178,143.3754,143.4536,25597.0
2023-10-03 11:00:00,146.56,146.71,146.37,146.42,35901.0,143.4047,143.5515,143.2188,143.2677,35901.0
2023-10-03 11:05:00,146.41,146.53,146.14,146.29,25911.0,143.2579,143.3754,142.9938,143.1405,25911.0
2023-10-03 11:10:00,146.29,146.29,146.07,146.22,10107.0,143.1405,143.1405,142.9253,143.072,10107.0
2023-10-03 11:15:00,146.15,146.27,146.08,146.19,18758.0,143.0035,143.121,142.935,143.0427,18758.0
2023-10-03 11:20:00,146.19,146.34,146.03,146.05,31132.0,143.0427,143.1895,142.8861,142.9057,31132.0
2023-10-03 11:25:00,146.03,146.03,145.77,145.82,20987.0,142.8861,142.8861,142.6317,142.6806,20987.0
2023-10-03 11:30:00,145.81,145.9,145.57,145.64,63501.0,142.6709,142.7589,142.436,142.5045,63501.0
2023-10-03 11:35:00,145.63,145.71,145.5,145.63,23259.0,142.4947,142.573,142.3675,142.4947,23259.0
2023-10-03 11:40:00,145.65,145.9,145.64,145.81,16711.0,142.5143,142.7589,142.5045,142.6709,16711.0
2023-10-03 11:45:00,145.79,145.8,145.6,145.74,16817.0,142.6513,142.6611,142.4654,142.6024,16817.0
2023-10-03 11:50:00,145.72,145.85,145.62,145.68,17052.0,142.5828,142.71,142.485,142.5437,17052.0
2023-10-03 11:55:00,145.67,145.77,145.53,145.71,15822.0,142.5339,142.6317,142.3969,142.573,15822.0
2023-10-03 12:00:00,145.72,146.16,145.65,146.09,60750.0,142.5828,143.0133,142.5143,142.9448,60750.0
2023-10-03 12:05:00,146.08,146.18,145.75,145.77,13303.0,142.935,143.0329,142.6122,142.6317,13303.0
2023-10-03 12:10:00,145.75,145.75,145.56,145.62,6971.0,142.6122,142.6122,142.4262,142.485,6971.0
2023-10-03 12:15:00,145.63,145.7,145.43,145.51,16674.0,142.4947,142.5632,142.299,142.3773,16674.0
2023-10-03 12:20:00,145.55,145.57,145.35,145.48,18287.0,142.4165,142.436,142.2208,142.348,18287.0
2023-10-03 12:25:00,145.46,145.85,145.38,145.72,36924.0,142.3284,142.71,142.2501,142.5828,36924.0
2023-10-03 12:30:00,145.73,145.77,145.44,145.47,16573.0,142.5926,142.6317,142.3088,142.3382,16573.0
2023-10-03 12:35:00,145.46,145.57,145.31,145.38,27099.0,142.3284,142.436,142.1816,142.2501,27099.0
2023-10-03 12:40:00,145.39,145.77,145.29,145.52,86150.0,142.2599,142.6317,142.1621,142.3871,86150.0
2023-10-03 12:45:00,145.5,145.73,145.47,145.73,32440.0,142.3675,142.5926,142.3382,142.5926,32440.0
2023-10-03 12:50:00,145.71,145.73,145.54,145.63,15532.0,142.573,142.5926,142.4067,142.4947,15532.0
2023-10-03 12:55:00,145.6,145.85,145.58,145.71,24300.0,142.4654,142.71,142.4458,142.573,24300.0
2023-10-03 13:00:00,145.75,145.98,145.74,145.89,13327.0,142.6122,142.8372,142.6024,142.7491,13327.0
2023-10-03 13:05:00,145.92,145.96,145.75,145.82,13947.0,142.7785,142.8176,142.6122,142.6806,13947.0
2023-10-03 13:10:00,145.83,145.88,145.74,145.8,7616.0,142.6904,142.7394,142.6024,142.6611,7616.0
2023-10-03 13:15:00,145.81,145.84,145.57,145.57,43466.0,142.6709,142.7002,142.436,142.436,43466.0
2023-10-03 13:20:00,145.56,145.69,145.42,145.66,13795.0,142.4262,142.5534,142.2893,142.5241,13795.0
2023-10-03 13:25:00,145.69,145.69,145.49,145.56,20895.0,142.5534,142.5534,142.3578,142.4262,20895.0
2023-10-03 13:30:00,145.53,145.53,145.31,145.36,9628.0,142.3969,142.3969,142.1816,142.2305,9628.0
2023-10-03 13:35:00,145.34,145.34,145.0,145.0,46167.0,142.211,142.211,141.8783,141.8783,46167.0
2023-10-03 13:40:00,145.05,145.19,144.95,144.99,34860.0,141.9272,142.0642,141.8294,141.8685,34860.0
2023-10-03 13:45:00,144.98,145.14,144.82,144.9,21509.0,141.8587,142.0153,141.7022,141.7805,21509.0
2023-10-03 13:50:00,144.88,145.0,144.83,144.88,20951.0,141.7609,141.8783,141.712,141.7609,20951.0
2023-10-03 13:55:00,144.87,144.87,144.64,144.78,25762.0,141.7511,141.7511,141.5261,141.663,25762.0
2023-10-03 14:00:00,144.76,144.91,144.64,144.67,22212.0,141.6435,141.7902,141.5261,141.5554,22212.0
2023-10-03 14:05:00,144.72,144.73,144.5,144.67,33182.0,141.6043,141.6141,141.3891,141.5554,33182.0
2023-10-03 14:10:00,144.67,144.72,144.51,144.63,19841.0,141.5554,141.6043,141.3988,141.5163,19841.0
2023-10-03 14:15:00,144.65,144.69,144.52,144.62,28119.0,141.5358,141.575,141.4086,141.5065,28119.0
2023-10-03 14:20:00,144.64,144.65,144.42,144.49,17763.0,141.5261,141.5358,141.3108,141.3793,17763.0
2023-10-03 14:25:00,144.47,144.5,144.31,144.35,17996.0,141.3597,141.3891,141.2032,141.2423,17996.0
2023-10-03 14:30:00,144.34,144.65,144.34,144.57,22231.0,141.2325,141.5358,141.2325,141.4576,22231.0
2023-10-03 14:35:00,144.59,144.88,144.55,144.86,24254.0,141.4771,141.7609,141.438,141.7413,24254.0
2023-10-03 14:40:00,144.85,144.88,144.55,144.83,26852.0,141.7315,141.7609,141.438,141.712,26852.0
2023-10-03 14:45:00,144.86,145.1,144.83,145.07,31922.0,141.7413,141.9761,141.712,141.9468,31922.0
2023-10-03 14:50:00,145.08,145.19,145.03,145.1,21285.0,141.9566,142.0642,141.9077,141.9761,21285.0
2023-10-03 14:55:00,145.07,145.09,144.85,145.01,22147.0,141.9468,141.9664,141.7315,141.8881,22147.0
2023-10-03 15:00:00,145.02,145.04,144.79,144.81,23567.0,141.8979,141.9174,141.6728,141.6924,23567.0
2023-10-03 15:05:00,144.76,144.78,144.6,144.75,12691.0,141.6435,141.663,141.4869,141.6337,12691.0
2023-10-03 15:10:00,144.77,144.77,144.41,144.44,21936.0,141.6533,141.6533,141.301,141.3304,21936.0
2023-10-03 15:15:00,144.44,144.48,144.35,144.35,38873.0,141.3304,141.3695,141.2423,141.2423,38873.0
2023-10-03 15:20:00,144.36,144.74,144.35,144.7,23668.0,141.2521,141.6239,141.2423,141.5848,23668.0
2023-10-03 15:25:00,144.68,144.69,144.49,144.54,22817.0,141.5652,141.575,141.3793,141.4282,22817.0
2023-10-03 15:30:00,144.52,144.55,144.32,144.36,22762.0,141.4086,141.438,141.2129,141.2521,22762.0
2023-10-03 15:35:00,144.37,144.6,144.35,144.55,33629.0,141.2619,141.4869,141.2423,141.438,33629.0
2023-10-03 15:40:00,144.56,144.87,144.54,144.81,50471.0,141.4478,141.7511,141.4282,141.6924,50471.0
2023-10-03 15:45:00,144.81,144.98,144.7,144.86,57719.0,141.6924,141.8587,141.5848,141.7413,57719.0
2023-10-03 15:50:00,144.82,145.13,144.8,144.99,97126.0,141.7022,142.0055,141.6826,141.8685,97126.0
2023-10-03 15:55:00,145.0,145.17,144.93,145.13,208732.0,141.8783,142.0446,141.8098,142.0055,208732.0
2023-10-04 09:30:00,145.9,146.33,145.55,146.32,64105.0,142.7589,143.1797,142.4165,143.1699,64105.0
2023-10-04 09:35:00,146.34,146.58,146.04,146.47,21870.0,143.1895,143.4243,142.8959,143.3167,21870.0
2023-10-04 09:40:00,146.37,146.49,145.79,145.88,24000.0,143.2188,143.3362,142.6513,142.7394,24000.0
2023-10-04 09:45:00,145.81,145.86,145.28,145.61,12769.0,142.6709,142.7198,142.1523,142.4752,12769.0
2023-10-04 09:50:00,145.61,145.83,145.45,145.5,12040.0,142.4752,142.6904,142.3186,142.3675,12040.0
2023-10-04 09:55:00,145.43,145.69,145.39,145.4,19876.0,142.299,142.5534,142.2599,142.2697,19876.0
2023-10-04 10:00:00,145.41,145.54,144.87,144.92,25156.0,142.2795,142.4067,141.7511,141.8,25156.0
2023-10-04 10:05:00,144.95,145.22,144.75,144.99,22976.0,141.8294,142.0936,141.6337,141.8685,22976.0
2023-10-04 10:10:00,145.02,145.13,144.79,145.11,15006.0,141.8979,142.0055,141.6728,141.9859,15006.0
2023-10-04 10:15:00,145.09,145.09,144.69,144.85,8420.0,141.9664,141.9664,141.575,141.7315,8420.0
2023-10-04 10:20:00,144.86,144.97,144.82,144.93,8230.0,141.7413,141.8489,141.7022,141.8098,8230.0
2023-10-04 10:25:00,144.97,145.03,144.4,144.41,16622.0,141.8489,141.9077,141.2912,141.301,16622.0
2023-10-04 10:30:00,144.4,144.75,144.4,144.72,14888.0,141.2912,141.6337,141.2912,141.6043,14888.0
2023-10-04 10:35:00,144.71,144.88,144.71,144.8,26238.0,141.5945,141.7609,141.5945,141.6826,26238.0
2023-10-04 10:40:00,144.82,145.02,144.79,144.84,12873.0,141.7022,141.8979,141.6728,141.7217,12873.0
2023-10-04 10:45:00,144.79,144.93,144.58,144.62,34395.0,141.6728,141.8098,141.4673,141.5065,34395.0
2023-10-04 10:50:00,144.65,145.15,144.65,145.1,12437.0,141.5358,142.0251,141.5358,141.9761,12437.0
2023-10-04 10:55:00,145.12,145.19,144.85,145.12,35130.0,141.9957,142.0642,141.7315,141.9957,35130.0
2023-10-04 11:00:00,145.11,145.11,144.8,144.88,17531.0,141.9859,141.9859,141.6826,141.7609,17531.0
2023-10-04 11:05:00,144.93,145.37,144.89,145.37,16029.0,141.8098,142.2403,141.7707,142.2403,16029.0
2023-10-04 11:10:00,145.37,145.54,145.32,145.34,12312.0,142.2403,142.4067,142.1914,142.211,12312.0
2023-10-04 11:15:00,145.34,145.77,145.34,145.75,11510.0,142.211,142.6317,142.211,142.6122,11510.0
2023-10-04 11:20:00,145.8,145.84,145.54,145.79,84796.0,142.6611,142.7002,142.4067,142.6513,84796.0
2023-10-04 11:25:00,145.78,146.14,145.78,146.12,17933.0,142.6415,142.9938,142.6415,142.9742,17933.0
2023-10-04 11:30:00,146.12,146.13,145.77,145.88,13427.0,142.9742,142.984,142.6317,142.7394,13427.0
2023-10-04 11:35:00,145.9,146.05,145.8,146.0,17825.0,142.7589,142.9057,142.6611,142.8568,17825.0
2023-10-04 11:40:00,145.96,145.99,145.75,145.8,14958.0,142.8176,142.847,142.6122,142.6611,14958.0
2023-10-04 11:45:00,145.83,146.34,145.81,146.28,20083.0,142.6904,143.1895,142.6709,143.1307,20083.0
2023-10-04 11:50:00,146.29,146.32,146.16,146.25,10112.0,143.1405,143.1699,143.0133,143.1014,10112.0
2023-10-04 11:55:00,146.22,146.41,146.18,146.4,11153.0,143.072,143.2579,143.0329,143.2482,11153.0
2023-10-04 12:00:00,146.38,146.38,146.1,146.15,28741.0,143.2286,143.2286,142.9546,143.0035,28741.0
2023-10-04 12:05:00,146.16,146.25,145.93,145.93,24315.0,143.0133,143.1014,142.7883,142.7883,24315.0
2023-10-04 12:10:00,145.97,146.09,145.93,145.95,17749.0,142.8274,142.9448,142.7883,142.8078,17749.0
2023-10-04 12:15:00,145.92,146.3,145.9,146.28,10902.0,142.7785,143.1503,142.7589,143.1307,10902.0
2023-10-04 12:20:00,146.3,146.41,146.02,146.02,17189.0,143.1503,143.2579,142.8763,142.8763,17189.0
2023-10-04 12:25:00,146.05,146.18,146.01,146.17,9227.0,142.9057,143.0329,142.8666,143.0231,9227.0
2023-10-04 12:30:00,146.2,146.55,146.2,146.53,24159.0,143.0525,143.3949,143.0525,143.3754,24159.0
2023-10-04 12:35:00,146.5,146.55,146.38,146.51,20709.0,143.346,143.3949,143.2286,143.3558,20709.0
2023-10-04 12:40:00,146.48,146.51,146.32,146.32,16893.0,143.3264,143.3558,143.1699,143.1699,16893.0
2023-10-04 12:45:00,146.34,146.54,146.33,146.46,15989.0,143.1895,143.3851,143.1797,143.3069,15989.0
2023-10-04 12:50:00,146.48,146.48,146.3,146.31,13053.0,143.3264,143.3264,143.1503,143.1601,13053.0
2023-10-04 12:55:00,146.32,146.4,146.18,146.3,10382.0,143.1699,143.2482,143.0329,143.1503,10382.0
2023-10-04 13:00:00,146.28,146.36,146.2,146.28,15102.0,143.1307,143.209,143.0525,143.1307,15102.0
2023-10-04 13:05:00,146.22,146.3,146.03,146.27,26476.0,143.072,143.1503,142.8861,143.121,26476.0
2023-10-04 13:10:00,146.28,146.34,146.08,146.1,21933.0,143.1307,143.1895,142.935,142.9546,21933.0
2023-10-04 13:15:00,146.12,146.26,146.01,146.03,10131.0,142.9742,143.1112,142.8666,142.8861,10131.0
2023-10-04 13:20:00,146.03,146.19,145.96,145.99,9209.0,142.8861,143.0427,142.8176,142.847,9209.0
2023-10-04 13:25:00,145.94,145.95,145.73,145.74,7520.0,142.7981,142.8078,142.5926,142.6024,7520.0
2023-10-04 13:30:00,145.76,145.85,145.66,145.85,9845.0,142.6219,142.71,142.5241,142.71,9845.0
2023-10-04 13:35:00,145.83,145.88,145.8,145.87,5545.0,142.6904,142.7394,142.6611,142.7296,5545.0
2023-10-04 13:40:00,145.85,145.99,145.78,145.91,7647.0,142.71,142.847,142.6415,142.7687,7647.0
2023-10-04 13:45:00,145.9,146.05,145.86,146.05,5797.0,142.7589,142.9057,142.7198,142.9057,5797.0
2023-10-04 13:50:00,146.03,146.05,145.82,145.84,6614.0,142.8861,142.9057,142.6806,142.7002,6614.0
2023-10-04 13:55:00,145.84,145.89,145.73,145.77,5240.0,142.7002,142.7491,142.5926,142.6317,5240.0
2023-10-04 14:00:00,145.74,145.79,145.49,145.59,7801.0,142.6024,142.6513,142.3578,142.4556,7801.0
2023-10-04 14:05:00,145.61,145.67,145.35,145.4,8141.0,142.4752,142.5339,142.2208,142.2697,8141.0
2023-10-04 14:10:00,145.38,145.66,145.38,145.59,12873.0,142.2501,142.5241,142.2501,142.4556,12873.0
2023-10-04 14:15:00,145.6,145.74,145.6,145.72,7635.0,142.4654,142.6024,142.4654,142.5828,7635.0
2023-10-04 14:20:00,145.73,145.73,145.29,145.29,10554.0,142.5926,142.5926,142.1621,142.1621,10554.0
2023-10-04 14:25:00,145.3,145.5,145.29,145.4,10221.0,142.1718,142.3675,142.1621,142.2697,10221.0
2023-10-04 14:30:00,145.39,145.52,145.34,145.36,14593.0,142.2599,142.3871,142.211,142.2305,14593.0
2023-10-04 14:35:00,145.35,145.61,145.31,145.57,11086.0,142.2208,142.4752,142.1816,142.436,11086.0
2023-10-04 14:40:00,145.58,145.92,145.55,145.85,20262.0,142.4458,142.7785,142.4165,142.71,20262.0
2023-10-04 14:45:00,145.87,146.09,145.81,145.92,14991.0,142.7296,142.9448,142.6709,142.7785,14991.0
2023-10-04 14:50:00,145.9,145.91,145.74,145.78,12461.0,142.7589,142.7687,142.6024,142.6415,12461.0
2023-10-04 14:55:00,145.81,145.91,145.79,145.81,12573.0,142.6709,142.7687,142.6513,142.6709,12573.0
2023-10-04 15:00:00,145.83,146.07,145.8,145.89,26767.0,142.6904,142.9253,142.6611,142.7491,26767.0
2023-10-04 15:05:00,145.92,146.14,145.76,146.06,21343.0,142.7785,142.9938,142.6219,142.9155,21343.0
2023-10-04 15:10:00,146.05,146.33,146.03,146.25,16514.0,142.9057,143.1797,142.8861,143.1014,16514.0
2023-10-04 15:15:00,146.27,146.55,146.26,146.5,19220.0,143.121,143.3949,143.1112,143.346,19220.0
2023-10-04 15:20:00,146.5,146.54,146.37,146.52,11631.0,143.346,143.3851,143.2188,143.3656,11631.0
2023-10-04 15:25:00,146.54,146.56,146.43,146.48,14415.0,143.3851,143.4047,143.2775,143.3264,14415.0
2023-10-04 15:30:00,146.49,146.64,146.49,146.61,22333.0,143.3362,143.483,143.3362,143.4536,22333.0
2023-10-04 15:35:00,146.6,146.92,146.6,146.76,24250.0,143.4439,143.757,143.4439,143.6004,24250.0
2023-10-04 15:40:00,146.77,146.81,146.64,146.64,24416.0,143.6102,143.6493,143.483,143.483,24416.0
2023-10-04 15:45:00,146.63,146.74,146.51,146.62,37737.0,143.4732,143.5808,143.3558,143.4634,37737.0
2023-10-04 15:50:00,146.64,146.69,146.36,146.68,78053.0,143.483,143.5319,143.209,143.5221,78053.0
2023-10-04 15:55:00,146.68,146.76,146.55,146.58,175956.0,143.5221,143.6004,143.3949,143.4243,175956.0
2023-10-05 09:30:00,145.58,146.1,145.47,145.47,33322.0,143.0269,143.5377,142.9188,142.9188,33322.0
2023-10-05 09:35:00,145.39,145.77,145.11,145.38,11941.0,142.8402,143.2135,142.5651,142.8304,11941.0
2023-10-05 09:40:00,145.25,145.3,144.81,144.81,13141.0,142.7027,142.7518,142.2704,142.2704,13141.0
2023-10-05 09:45:00,144.89,145.19,144.77,144.99,11105.0,142.349,142.6437,142.2311,142.4472,11105.0
2023-10-05 09:50:00,145.05,145.5,145.05,145.5,9619.0,142.5062,142.9483,142.5062,142.9483,9619.0
2023-10-05 09:55:00,145.5,145.68,145.42,145.45,9435.0,142.9483,143.1251,142.8697,142.8991,9435.0
2023-10-05 10:00:00,145.49,145.52,145.13,145.39,9493.0,142.9384,142.9679,142.5848,142.8402,9493.0
2023-10-05 10:05:00,145.33,145.61,145.19,145.57,12810.0,142.7813,143.0563,142.6437,143.017,12810.0
2023-10-05 10:10:00,145.56,145.69,145.31,145.65,14622.0,143.0072,143.1349,142.7616,143.0956,14622.0
2023-10-05 10:15:00,145.54,145.82,145.44,145.82,4670.0,142.9876,143.2627,142.8893,143.2627,4670.0
2023-10-05 10:20:00,145.84,145.95,145.59,145.83,8671.0,143.2823,143.3904,143.0367,143.2725,8671.0
2023-10-05 10:25:00,145.79,145.95,145.67,145.78,15948.0,143.2332,143.3904,143.1153,143.2234,15948.0
2023-10-05 10:30:00,145.8,146.15,145.63,145.99,19319.0,143.243,143.5869,143.076,143.4297,19319.0
2023-10-05 10:35:00,145.97,145.99,145.75,145.87,10288.0,143.41,143.4297,143.1939,143.3118,10288.0
2023-10-05 10:40:00,145.82,145.85,145.66,145.85,17593.0,143.2627,143.2921,143.1055,143.2921,17593.0
2023-10-05 10:45:00,145.82,145.82,145.6,145.66,8904.0,143.2627,143.2627,143.0465,143.1055,8904.0
2023-10-05 10:50:00,145.63,145.74,145.55,145.69,15746.0,143.076,143.1841,142.9974,143.1349,15746.0
2023-10-05 10:55:00,145.7,145.74,145.48,145.49,7794.0,143.1448,143.1841,142.9286,142.9384,7794.0
2023-10-05 11:00:00,145.49,145.51,145.26,145.36,4983.0,142.9384,142.9581,142.7125,142.8107,4983.0
2023-10-05 11:05:00,145.29,145.32,144.9,144.97,16103.0,142.742,142.7714,142.3588,142.4276,16103.0
2023-10-05 11:10:00,145.0,145.28,145.0,145.08,16941.0,142.457,142.7321,142.457,142.5356,16941.0
2023-10-05 11:15:00,145.04,145.16,144.86,144.9,24800.0,142.4963,142.6142,142.3195,142.3588,24800.0
2023-10-05 11:20:00,144.82,145.15,144.82,145.12,14684.0,142.2802,142.6044,142.2802,142.5749,14684.0
2023-10-05 11:25:00,145.11,145.24,145.05,145.11,18340.0,142.5651,142.6928,142.5062,142.5651,18340.0
2023-10-05 11:30:00,145.08,145.11,144.9,145.03,6880.0,142.5356,142.5651,142.3588,142.4865,6880.0
2023-10-05 11:35:00,145.07,145.36,145.07,145.31,9155.0,142.5258,142.8107,142.5258,142.7616,9155.0
2023-10-05 11:40:00,145.29,145.37,145.22,145.24,5602.0,142.742,142.8206,142.6732,142.6928,5602.0
2023-10-05 11:45:00,145.3,145.42,145.24,145.35,7059.0,142.7518,142.8697,142.6928,142.8009,7059.0
2023-10-05 11:50:00,145.35,145.55,145.32,145.52,13332.0,142.8009,142.9974,142.7714,142.9679,13332.0
2023-10-05 11:55:00,145.59,145.59,145.4,145.49,4623.0,143.0367,143.0367,142.85,142.9384,4623.0
2023-10-05 12:00:00,145.49,145.69,145.49,145.56,9416.0,142.9384,143.1349,142.9384,143.0072,9416.0
2023-10-05 12:05:00,145.57,145.79,145.56,145.79,10407.0,143.017,143.2332,143.0072,143.2332,10407.0
2023-10-05 12:10:00,145.78,145.97,145.78,145.83,11443.0,143.2234,143.41,143.2234,143.2725,11443.0
2023-10-05 12:15:00,145.85,145.97,145.64,145.76,11009.0,143.2921,143.41,143.0858,143.2037,11009.0
2023-10-05 12:20:00,145.76,145.98,145.76,145.87,5143.0,143.2037,143.4199,143.2037,143.3118,5143.0
2023-10-05 12:25:00,145.87,146.04,145.83,146.01,3298.0,143.3118,143.4788,143.2725,143.4493,3298.0
2023-10-05 12:30:00,146.05,146.15,145.93,146.01,10321.0,143.4886,143.5869,143.3707,143.4493,10321.0
2023-10-05 12:35:00,145.97,146.09,145.93,146.06,13216.0,143.41,143.5279,143.3707,143.4985,13216.0
2023-10-05 12:40:00,146.03,146.03,145.88,145.92,4442.0,143.469,143.469,143.3216,143.3609,4442.0
2023-10-05 12:45:00,145.87,145.9,145.71,145.78,11752.0,143.3118,143.3413,143.1546,143.2234,11752.0
2023-10-05 12:50:00,145.75,146.02,145.74,145.88,21014.0,143.1939,143.4592,143.1841,143.3216,21014.0
2023-10-05 12:55:00,145.9,145.91,145.81,145.9,4659.0,143.3413,143.3511,143.2528,143.3413,4659.0
2023-10-05 13:00:00,145.95,146.05,145.85,145.89,7073.0,143.3904,143.4886,143.2921,143.3314,7073.0
2023-10-05 13:05:00,145.93,145.99,145.82,145.91,5235.0,143.3707,143.4297,143.2627,143.3511,5235.0
2023-10-05 13:10:00,145.89,146.05,145.89,146.0,8975.0,143.3314,143.4886,143.3314,143.4395,8975.0
2023-10-05 13:15:00,146.0,146.13,145.98,146.05,3732.0,143.4395,143.5672,143.4199,143.4886,3732.0
2023-10-05 13:20:00,146.04,146.07,145.98,146.02,6488.0,143.4788,143.5083,143.4199,143.4592,6488.0
2023-10-05 13:25:00,145.87,145.94,145.83,145.94,4320.0,143.3118,143.3806,143.2725,143.3806,4320.0
2023-10-05 13:30:00,145.94,146.27,145.8,146.22,13778.0,143.3806,143.7048,143.243,143.6556,13778.0
2023-10-05 13:35:00,146.25,146.53,146.25,146.52,20512.0,143.6851,143.9602,143.6851,143.9504,20512.0
2023-10-05 13:40:00,146.51,146.71,146.51,146.7,15312.0,143.9406,144.1371,143.9406,144.1272,15312.0
2023-10-05 13:45:00,146.7,146.75,146.65,146.65,5152.0,144.1272,144.1764,144.0781,144.0781,5152.0
2023-10-05 13:50:00,146.62,146.79,146.54,146.55,10950.0,144.0486,144.2156,143.97,143.9799,10950.0
2023-10-05 13:55:00,146.62,146.66,146.5,146.63,8099.0,144.0486,144.0879,143.9307,144.0585,8099.0
2023-10-05 14:00:00,146.66,146.88,146.65,146.75,5112.0,144.0879,144.3041,144.0781,144.1764,5112.0
2023-10-05 14:05:00,146.79,146.8,146.68,146.72,6713.0,144.2156,144.2255,144.1076,144.1469,6713.0
2023-10-05 14:10:00,146.75,146.95,146.68,146.95,21643.0,144.1764,144.3728,144.1076,144.3728,21643.0
2023-10-05 14:15:00,146.96,147.19,146.93,147.09,30758.0,144.3827,144.6086,144.3532,144.5104,30758.0
2023-10-05 14:20:00,147.11,147.11,146.85,146.85,24472.0,144.53,144.53,144.2746,144.2746,24472.0
2023-10-05 14:25:00,146.86,146.95,146.77,146.9,8808.0,144.2844,144.3728,144.196,144.3237,8808.0
2023-10-05 14:30:00,146.92,146.96,146.82,146.88,9794.0,144.3434,144.3827,144.2451,144.3041,9794.0
2023-10-05 14:35:00,146.89,147.13,146.85,147.1,10181.0,144.3139,144.5497,144.2746,144.5202,10181.0
2023-10-05 14:40:00,147.08,147.11,146.87,146.91,13520.0,144.5006,144.53,144.2942,144.3335,13520.0
2023-10-05 14:45:00,146.94,146.94,146.67,146.72,16617.0,144.363,144.363,144.0978,144.1469,16617.0
2023-10-05 14:50:00,146.74,146.91,146.72,146.82,8069.0,144.1665,144.3335,144.1469,144.2451,8069.0
2023-10-05 14:55:00,146.83,146.93,146.78,146.93,5171.0,144.2549,144.3532,144.2058,144.3532,5171.0
2023-10-05 15:00:00,146.95,147.05,146.92,146.98,15840.0,144.3728,144.4711,144.3434,144.4023,15840.0
2023-10-05 15:05:00,146.94,147.05,146.91,147.03,10954.0,144.363,144.4711,144.3335,144.4514,10954.0
2023-10-05 15:10:00,147.02,147.04,146.73,146.78,21362.0,144.4416,144.4613,144.1567,144.2058,21362.0
2023-10-05 15:15:00,146.79,146.93,146.7,146.86,9999.0,144.2156,144.3532,144.1272,144.2844,9999.0
2023-10-05 15:20:00,146.84,146.96,146.78,146.87,15665.0,144.2648,144.3827,144.2058,144.2942,15665.0
2023-10-05 15:25:00,146.89,147.19,146.89,147.19,17945.0,144.3139,144.6086,144.3139,144.6086,17945.0
2023-10-05 15:30:00,147.19,147.29,147.17,147.21,26171.0,144.6086,144.7069,144.589,144.6283,26171.0
2023-10-05 15:35:00,147.22,147.34,147.19,147.31,22225.0,144.6381,144.756,144.6086,144.7265,22225.0
2023-10-05 15:40:00,147.3,147.4,147.28,147.39,35035.0,144.7167,144.815,144.6971,144.8051,35035.0
2023-10-05 15:45:00,147.38,147.54,147.24,147.25,67247.0,144.7953,144.9525,144.6578,144.6676,67247.0
2023-10-05 15:50:00,147.27,147.28,147.0,147.17,88241.0,144.6872,144.6971,144.422,144.589,88241.0
2023-10-05 15:55:00,147.15,147.29,147.04,147.09,175775.0,144.5693,144.7069,144.4613,144.5104,175775.0
2023-10-06 09:30:00,146.71,147.03,146.14,146.4,36255.0,144.1371,144.4514,143.577,143.8325,36255.0
2023-10-06 09:35:00,146.49,146.81,146.2,146.66,12337.0,143.9209,144.2353,143.636,144.0879,12337.0
2023-10-06 09:40:00,146.58,147.07,146.51,146.82,12269.0,144.0093,144.4907,143.9406,144.2451,12269.0
2023-10-06 09:45:00,146.89,147.1,146.69,146.75,10541.0,144.3139,144.5202,144.1174,144.1764,10541.0
2023-10-06 09:50:00,146.81,147.14,146.66,147.11,13085.0,144.2353,144.5595,144.0879,144.53,13085.0
2023-10-06 09:55:00,147.2,147.48,146.88,147.39,9186.0,144.6185,144.8935,144.3041,144.8051,9186.0
2023-10-06 10:00:00,147.42,147.81,147.39,147.73,29479.0,144.8346,145.2178,144.8051,145.1392,29479.0
2023-10-06 10:05:00,147.66,147.67,147.1,147.1,13565.0,145.0704,145.0802,144.5202,144.5202,13565.0
2023-10-06 10:10:00,147.15,147.55,147.04,147.18,27344.0,144.5693,144.9623,144.4613,144.5988,27344.0
2023-10-06 10:15:00,147.18,147.21,146.78,146.94,14085.0,144.5988,144.6283,144.2058,144.363,14085.0
2023-10-06 10:20:00,146.9,146.96,146.52,146.96,30334.0,144.3237,144.3827,143.9504,144.3827,30334.0
2023-10-06 10:25:00,146.92,147.48,146.85,147.48,20192.0,144.3434,144.8935,144.2746,144.8935,20192.0
2023-10-06 10:30:00,147.62,147.77,147.52,147.52,19730.0,145.0311,145.1785,144.9328,144.9328,19730.0
2023-10-06 10:35:00,147.56,147.92,147.54,147.81,26233.0,144.9721,145.3258,144.9525,145.2178,26233.0
2023-10-06 10:40:00,147.85,148.08,147.66,147.72,23359.0,145.2571,145.483,145.0704,145.1293,23359.0
2023-10-06 10:45:00,147.73,147.93,147.69,147.82,23340.0,145.1392,145.3357,145.0999,145.2276,23340.0
2023-10-06 10:50:00,147.83,147.87,147.6,147.6,15726.0,145.2374,145.2767,145.0114,145.0114,15726.0
2023-10-06 10:55:00,147.6,147.81,147.43,147.78,15615.0,145.0114,145.2178,144.8444,145.1883,15615.0
2023-10-06 11:00:00,147.79,148.19,147.72,148.19,21243.0,145.1981,145.5911,145.1293,145.5911,21243.0
2023-10-06 11:05:00,148.17,148.41,148.09,148.37,39540.0,145.5714,145.8072,145.4928,145.7679,39540.0
2023-10-06 11:10:00,148.4,148.66,148.37,148.47,21112.0,145.7974,146.0529,145.7679,145.8662,21112.0
2023-10-06 11:15:00,148.52,148.79,148.38,148.66,22114.0,145.9153,146.1806,145.7778,146.0529,22114.0
2023-10-06 11:20:00,148.66,149.0,148.65,148.99,22294.0,146.0529,146.3869,146.043,146.3771,22294.0
2023-10-06 11:25:00,149.0,149.23,148.85,149.08,32582.0,146.3869,146.6129,146.2395,146.4655,32582.0
2023-10-06 11:30:00,149.1,149.25,148.96,149.18,13012.0,146.4851,146.6325,146.3476,146.5637,13012.0
2023-10-06 11:35:00,149.14,149.5,149.11,149.43,21627.0,146.5244,146.8781,146.495,146.8093,21627.0
2023-10-06 11:40:00,149.43,149.81,149.37,149.65,16486.0,146.8093,147.1827,146.7504,147.0255,16486.0
2023-10-06 11:45:00,149.67,149.92,149.52,149.9,17040.0,147.0451,147.2908,146.8978,147.2711,17040.0
2023-10-06 11:50:00,149.89,150.1,149.82,149.97,20332.0,147.2613,147.4676,147.1925,147.3399,20332.0
2023-10-06 11:55:00,149.96,150.34,149.91,150.25,21283.0,147.3301,147.7034,147.2809,147.615,21283.0
2023-10-06 12:00:00,150.26,150.35,149.9,149.94,37003.0,147.6248,147.7132,147.2711,147.3104,37003.0
2023-10-06 12:05:00,149.94,150.16,149.83,150.09,20537.0,147.3104,147.5265,147.2023,147.4578,20537.0
2023-10-06 12:10:00,150.09,150.15,149.89,149.98,41516.0,147.4578,147.5167,147.2613,147.3497,41516.0
2023-10-06 12:15:00,150.0,150.04,149.86,149.94,17724.0,147.3694,147.4087,147.2318,147.3104,17724.0
2023-10-06 12:20:00,150.01,150.01,149.37,149.53,15625.0,147.3792,147.3792,146.7504,146.9076,15625.0
2023-10-06 12:25:00,149.43,149.55,149.27,149.36,13882.0,146.8093,146.9272,146.6522,146.7406,13882.0
2023-10-06 12:30:00,149.39,149.4,149.21,149.23,14531.0,146.7701,146.7799,146.5932,146.6129,14531.0
2023-10-06 12:35:00,149.2,149.36,149.05,149.11,11423.0,146.5834,146.7406,146.436,146.495,11423.0
2023-10-06 12:40:00,149.12,149.3,149.08,149.28,16119.0,146.5048,146.6816,146.4655,146.662,16119.0
2023-10-06 12:45:00,149.3,149.46,149.14,149.27,12839.0,146.6816,146.8388,146.5244,146.6522,12839.0
2023-10-06 12:50:00,149.28,149.31,149.1,149.17,15006.0,146.662,146.6915,146.4851,146.5539,15006.0
2023-10-06 12:55:00,149.19,149.3,149.12,149.17,5102.0,146.5736,146.6816,146.5048,146.5539,5102.0
2023-10-06 13:00:00,149.16,149.36,149.16,149.26,8567.0,146.5441,146.7406,146.5441,146.6423,8567.0
2023-10-06 13:05:00,149.25,149.37,149.18,149.33,3996.0,146.6325,146.7504,146.5637,146.7111,3996.0
2023-10-06 13:10:00,149.34,149.51,149.23,149.46,8775.0,146.7209,146.8879,146.6129,146.8388,8775.0
2023-10-06 13:15:00,149.49,149.53,149.4,149.42,10454.0,146.8683,146.9076,146.7799,146.7995,10454.0
2023-10-06 13:20:00,149.44,149.67,149.4,149.63,10699.0,146.8192,147.0451,146.7799,147.0058,10699.0
2023-10-06 13:25:00,149.58,149.69,149.56,149.59,7649.0,146.9567,147.0648,146.9371,146.9665,7649.0
2023-10-06 13:30:00,149.57,149.85,149.57,149.85,7540.0,146.9469,147.222,146.9469,147.222,7540.0
2023-10-06 13:35:00,149.86,149.88,149.53,149.55,7481.0,147.2318,147.2515,146.9076,146.9272,7481.0
2023-10-06 13:40:00,149.59,149.64,149.5,149.5,7642.0,146.9665,147.0157,146.8781,146.8781,7642.0
2023-10-06 13:45:00,149.47,149.56,149.33,149.56,21757.0,146.8486,146.9371,146.7111,146.9371,21757.0
2023-10-06 13:50:00,149.52,149.57,149.43,149.5,7014.0,146.8978,146.9469,146.8093,146.8781,7014.0
2023-10-06 13:55:00,149.54,149.66,149.5,149.61,7263.0,146.9174,147.0353,146.8781,146.9862,7263.0
2023-10-06 14:00:00,149.61,149.64,149.53,149.59,8287.0,146.9862,147.0157,146.9076,146.9665,8287.0
2023-10-06 14:05:00,149.57,149.64,149.52,149.63,6084.0,146.9469,147.0157,146.8978,147.0058,6084.0
2023-10-06 14:10:00,149.65,149.66,149.49,149.66,6684.0,147.0255,147.0353,146.8683,147.0353,6684.0
2023-10-06 14:15:00,149.59,149.63,149.47,149.53,6748.0,146.9665,147.0058,146.8486,146.9076,6748.0
2023-10-06 14:20:00,149.56,149.72,149.51,149.67,7811.0,146.9371,147.0943,146.8879,147.0451,7811.0
2023-10-06 14:25:00,149.68,149.86,149.67,149.84,9591.0,147.055,147.2318,147.0451,147.2122,9591.0
2023-10-06 14:30:00,149.85,149.95,149.81,149.94,8034.0,147.222,147.3202,147.1827,147.3104,8034.0
2023-10-06 14:35:00,149.92,150.09,149.86,150.07,18035.0,147.2908,147.4578,147.2318,147.4381,18035.0
2023-10-06 14:40:00,150.08,150.1,149.98,149.99,6669.0,147.4479,147.4676,147.3497,147.3595,6669.0
2023-10-06 14:45:00,150.02,150.17,149.97,150.15,23776.0,147.389,147.5364,147.3399,147.5167,23776.0
2023-10-06 14:50:00,150.15,150.15,149.86,149.86,16419.0,147.5167,147.5167,147.2318,147.2318,16419.0
2023-10-06 14:55:00,149.82,149.85,149.72,149.83,9802.0,147.1925,147.222,147.0943,147.2023,9802.0
2023-10-06 15:00:00,149.84,149.92,149.8,149.82,29838.0,147.2122,147.2908,147.1729,147.1925,29838.0
2023-10-06 15:05:00,149.83,149.99,149.73,149.92,26080.0,147.2023,147.3595,147.1041,147.2908,26080.0
2023-10-06 15:10:00,149.89,149.89,149.61,149.68,15515.0,147.2613,147.2613,146.9862,147.055,15515.0
2023-10-06 15:15:00,149.71,149.74,149.59,149.64,18651.0,147.0844,147.1139,146.9665,147.0157,18651.0
2023-10-06 15:20:00,149.67,149.8,149.57,149.78,13840.0,147.0451,147.1729,146.9469,147.1532,13840.0
2023-10-06 15:25:00,149.74,149.85,149.73,149.84,11896.0,147.1139,147.222,147.1041,147.2122,11896.0
2023-10-06 15:30:00,149.86,149.89,149.68,149.74,25408.0,147.2318,147.2613,147.055,147.1139,25408.0
2023-10-06 15:35:00,149.74,149.84,149.72,149.81,23837.0,147.1139,147.2122,147.0943,147.1827,23837.0
2023-10-06 15:40:00,149.83,149.85,149.73,149.78,28892.0,147.2023,147.222,147.1041,147.1532,28892.0
2023-10-06 15:45:00,149.76,149.85,149.74,149.8,39146.0,147.1336,147.222,147.1139,147.1729,39146.0
2023-10-06 15:50:00,149.8,149.8,149.4,149.41,95566.0,147.1729,147.1729,146.7799,146.7897,95566.0
2023-10-06 15:55:00,149.42,149.46,149.29,149.35,159163.0,146.7995,146.8388,146.6718,146.7308,159163.0
2023-10-09 09:30:00,147.6,148.73,147.42,148.73,46730.0,145.0114,146.1216,144.8346,146.1216,46730.0
2023-10-09 09:35:00,148.61,148.99,148.51,148.72,25424.0,146.0037,146.3771,145.9055,146.1118,25424.0
2023-10-09 09:40:00,148.69,148.79,148.39,148.46,25817.0,146.0823,146.1806,145.7876,145.8564,25817.0
2023-10-09 09:45:00,148.47,148.79,148.46,148.49,24332.0,145.8662,146.1806,145.8564,145.8858,24332.0
2023-10-09 09:50:00,148.46,148.56,148.17,148.37,21446.0,145.8564,145.9546,145.5714,145.7679,21446.0
2023-10-09 09:55:00,148.33,148.74,148.32,148.72,17597.0,145.7286,146.1315,145.7188,146.1118,17597.0
2023-10-09 10:00:00,148.7,148.99,148.68,148.75,36965.0,146.0922,146.3771,146.0725,146.1413,36965.0
2023-10-09 10:05:00,148.74,148.81,148.47,148.69,35772.0,146.1315,146.2002,145.8662,146.0823,35772.0
2023-10-09 10:10:00,148.8,148.91,148.73,148.73,5438.0,146.1904,146.2985,146.1216,146.1216,5438.0
2023-10-09 10:15:00,148.76,149.0,148.76,148.96,18552.0,146.1511,146.3869,146.1511,146.3476,18552.0
2023-10-09 10:20:00,148.94,149.25,148.88,149.13,9062.0,146.3279,146.6325,146.269,146.5146,9062.0
2023-10-09 10:25:00,149.12,149.14,148.86,148.86,13970.0,146.5048,146.5244,146.2493,146.2493,13970.0
2023-10-09 10:30:00,148.87,148.87,148.46,148.5,11476.0,146.2592,146.2592,145.8564,145.8957,11476.0
2023-10-09 10:35:00,148.41,148.55,148.38,148.48,12767.0,145.8072,145.9448,145.7778,145.876,12767.0
2023-10-09 10:40:00,148.5,148.53,148.21,148.53,21320.0,145.8957,145.9251,145.6107,145.9251,21320.0
2023-10-09 10:45:00,148.48,148.59,148.23,148.23,12008.0,145.876,145.9841,145.6304,145.6304,12008.0
2023-10-09 10:50:00,148.21,148.24,148.03,148.16,9097.0,145.6107,145.6402,145.4339,145.5616,9097.0
2023-10-09 10:55:00,148.21,148.39,148.08,148.34,10106.0,145.6107,145.7876,145.483,145.7385,10106.0
2023-10-09 11:00:00,148.34,148.9,148.34,148.9,8050.0,145.7385,146.2886,145.7385,146.2886,8050.0
2023-10-09 11:05:00,148.94,149.06,148.87,149.05,13459.0,146.3279,146.4458,146.2592,146.436,13459.0
2023-10-09 11:10:00,149.02,149.08,148.74,148.81,10165.0,146.4065,146.4655,146.1315,146.2002,10165.0
2023-10-09 11:15:00,148.84,148.98,148.84,148.94,2820.0,146.2297,146.3672,146.2297,146.3279,2820.0
2023-10-09 11:20:00,148.92,149.0,148.92,148.94,5263.0,146.3083,146.3869,146.3083,146.3279,5263.0
2023-10-09 11:25:00,149.08,149.31,149.07,149.3,4136.0,146.4655,146.6915,146.4557,146.6816,4136.0
2023-10-09 11:30:00,149.3,149.37,149.13,149.26,12420.0,146.6816,146.7504,146.5146,146.6423,12420.0
2023-10-09 11:35:00,149.2,149.2,149.0,149.03,4699.0,146.5834,146.5834,146.3869,146.4164,4699.0
2023-10-09 11:40:00,149.03,149.07,148.82,148.85,7603.0,146.4164,146.4557,146.21,146.2395,7603.0
2023-10-09 11:45:00,148.9,148.92,148.56,148.81,15515.0,146.2886,146.3083,145.9546,146.2002,15515.0
2023-10-09 11:50:00,148.8,148.97,148.8,148.91,6178.0,146.1904,146.3574,146.1904,146.2985,6178.0
2023-10-09 11:55:00,148.9,148.97,148.72,148.94,28122.0,146.2886,146.3574,146.1118,146.3279,28122.0
2023-10-09 12:00:00,148.97,148.98,148.74,148.74,5453.0,146.3574,146.3672,146.1315,146.1315,5453.0
2023-10-09 12:05:00,148.79,149.02,148.72,148.84,11265.0,146.1806,146.4065,146.1118,146.2297,11265.0
2023-10-09 12:10:00,148.88,148.92,148.74,148.84,23867.0,146.269,146.3083,146.1315,146.2297,23867.0
2023-10-09 12:15:00,148.84,148.94,148.84,148.87,9210.0,146.2297,146.3279,146.2297,146.2592,9210.0
2023-10-09 12:20:00,148.88,148.93,148.78,148.78,7704.0,146.269,146.3181,146.1707,146.1707,7704.0
2023-10-09 12:25:00,148.73,148.82,148.69,148.7,12778.0,146.1216,146.21,146.0823,146.0922,12778.0
2023-10-09 12:30:00,148.67,148.78,148.66,148.68,7787.0,146.0627,146.1707,146.0529,146.0725,7787.0
2023-10-09 12:35:00,148.65,148.71,148.63,148.67,6203.0,146.043,146.102,146.0234,146.0627,6203.0
2023-10-09 12:40:00,148.68,148.72,148.53,148.53,3583.0,146.0725,146.1118,145.9251,145.9251,3583.0
2023-10-09 12:45:00,148.56,148.65,148.55,148.6,9390.0,145.9546,146.043,145.9448,145.9939,9390.0
2023-10-09 12:50:00,148.63,148.69,148.53,148.61,11120.0,146.0234,146.0823,145.9251,146.0037,11120.0
2023-10-09 12:55:00,148.62,148.65,148.36,148.49,6319.0,146.0136,146.043,145.7581,145.8858,6319.0
2023-10-09 13:00:00,148.52,148.58,148.37,148.37,8490.0,145.9153,145.9743,145.7679,145.7679,8490.0
2023-10-09 13:05:00,148.43,148.47,148.39,148.4,6413.0,145.8269,145.8662,145.7876,145.7974,6413.0
2023-10-09 13:10:00,148.45,148.47,148.34,148.44,8958.0,145.8465,145.8662,145.7385,145.8367,8958.0
2023-10-09 13:15:00,148.5,148.5,148.41,148.44,11939.0,145.8957,145.8957,145.8072,145.8367,11939.0
2023-10-09 13:20:00,148.47,148.48,148.33,148.41,6528.0,145.8662,145.876,145.7286,145.8072,6528.0
2023-10-09 13:25:00,148.42,148.59,148.42,148.56,6501.0,145.8171,145.9841,145.8171,145.9546,6501.0
2023-10-09 13:30:00,148.58,148.73,148.58,148.71,24588.0,145.9743,146.1216,145.9743,146.102,24588.0
2023-10-09 13:35:00,148.73,148.81,148.63,148.77,11626.0,146.1216,146.2002,146.0234,146.1609,11626.0
2023-10-09 13:40:00,148.77,149.1,148.71,149.07,15865.0,146.1609,146.4851,146.102,146.4557,15865.0
2023-10-09 13:45:00,149.1,149.14,149.01,149.05,19271.0,146.4851,146.5244,146.3967,146.436,19271.0
2023-10-09 13:50:00,149.08,149.13,149.02,149.06,48542.0,146.4655,146.5146,146.4065,146.4458,48542.0
2023-10-09 13:55:00,149.09,149.12,149.01,149.07,12287.0,146.4753,146.5048,146.3967,146.4557,12287.0
2023-10-09 14:00:00,149.11,149.22,149.03,149.22,14374.0,146.495,146.603,146.4164,146.603,14374.0
2023-10-09 14:05:00,149.22,149.37,149.21,149.33,13230.0,146.603,146.7504,146.5932,146.7111,13230.0
2023-10-09 14:10:00,149.34,149.34,149.2,149.22,19106.0,146.7209,146.7209,146.5834,146.603,19106.0
2023-10-09 14:15:00,149.22,149.36,149.22,149.22,13514.0,146.603,146.7406,146.603,146.603,13514.0
2023-10-09 14:20:00,149.22,149.29,149.15,149.28,13459.0,146.603,146.6718,146.5343,146.662,13459.0
2023-10-09 14:25:00,149.28,149.3,149.18,149.18,24831.0,146.662,146.6816,146.5637,146.5637,24831.0
2023-10-09 14:30:00,149.21,149.25,149.1,149.1,28320.0,146.5932,146.6325,146.4851,146.4851,28320.0
2023-10-09 14:35:00,149.11,149.18,149.05,149.15,4860.0,146.495,146.5637,146.436,146.5343,4860.0
2023-10-09 14:40:00,149.18,149.35,149.16,149.33,15903.0,146.5637,146.7308,146.5441,146.7111,15903.0
2023-10-09 14:45:00,149.33,149.34,149.23,149.27,10975.0,146.7111,146.7209,146.6129,146.6522,10975.0
2023-10-09 14:50:00,149.28,149.33,149.2,149.25,19255.0,146.662,146.7111,146.5834,146.6325,19255.0
2023-10-09 14:55:00,149.25,149.45,149.25,149.37,19272.0,146.6325,146.829,146.6325,146.7504,19272.0
2023-10-09 15:00:00,149.34,149.36,149.21,149.22,25658.0,146.7209,146.7406,146.5932,146.603,25658.0
2023-10-09 15:05:00,149.21,149.3,149.14,149.16,8540.0,146.5932,146.6816,146.5244,146.5441,8540.0
2023-10-09 15:10:00,149.14,149.17,148.96,148.97,9119.0,146.5244,146.5539,146.3476,146.3574,9119.0
2023-10-09 15:15:00,148.94,149.09,148.89,149.01,8818.0,146.3279,146.4753,146.2788,146.3967,8818.0
2023-10-09 15:20:00,148.99,149.03,148.9,149.0,6619.0,146.3771,146.4164,146.2886,146.3869,6619.0
2023-10-09 15:25:00,149.02,149.03,148.95,149.0,11116.0,146.4065,146.4164,146.3378,146.3869,11116.0
2023-10-09 15:30:00,149.0,149.0,148.72,148.72,9252.0,146.3869,146.3869,146.1118,146.1118,9252.0
2023-10-09 15:35:00,148.7,148.78,148.65,148.65,9448.0,146.0922,146.1707,146.043,146.043,9448.0
2023-10-09 15:40:00,148.65,148.66,148.43,148.5,25780.0,146.043,146.0529,145.8269,145.8957,25780.0
2023-10-09 15:45:00,148.5,148.65,148.43,148.61,40809.0,145.8957,146.043,145.8269,146.0037,40809.0
2023-10-09 15:50:00,148.61,148.75,148.6,148.75,40062.0,146.0037,146.1413,145.9939,146.1413,40062.0
2023-10-09 15:55:00,148.74,148.87,148.66,148.87,113018.0,146.1315,146.2592,146.0529,146.2592,113018.0
2023-10-10 09:30:00,149.5,150.16,149.0,149.99,75273.0,146.8781,147.5265,146.3869,147.3595,75273.0
2023-10-10 09:35:00,149.93,150.25,149.8,149.97,28113.0,147.3006,147.615,147.1729,147.3399,28113.0
2023-10-10 09:40:00,150.01,150.18,149.45,149.51,35099.0,147.3792,147.5462,146.829,146.8879,35099.0
2023-10-10 09:45:00,149.52,150.26,149.51,150.02,24496.0,146.8978,147.6248,146.8879,147.389,24496.0
2023-10-10 09:50:00,150.14,150.4,150.06,150.09,11187.0,147.5069,147.7623,147.4283,147.4578,11187.0
2023-10-10 09:55:00,150.02,150.45,149.86,150.36,21575.0,147.389,147.8115,147.2318,147.723,21575.0
2023-10-10 10:00:00,150.34,150.48,150.04,150.11,12927.0,147.7034,147.8409,147.4087,147.4774,12927.0
2023-10-10 10:05:00,150.06,150.53,150.06,150.53,18072.0,147.4283,147.8901,147.4283,147.8901,18072.0
2023-10-10 10:10:00,150.53,150.63,150.42,150.55,11347.0,147.8901,147.9883,147.782,147.9097,11347.0
2023-10-10 10:15:00,150.56,150.92,150.54,150.9,11809.0,147.9195,148.2732,147.8999,148.2536,11809.0
2023-10-10 10:20:00,150.88,151.06,150.83,150.87,19144.0,148.2339,148.4108,148.1848,148.2241,19144.0
2023-10-10 10:25:00,150.8,150.96,150.73,150.78,12647.0,148.1553,148.3125,148.0866,148.1357,12647.0
2023-10-10 10:30:00,150.74,150.94,150.69,150.89,8784.0,148.0964,148.2929,148.0473,148.2437,8784.0
2023-10-10 10:35:00,150.9,151.27,150.88,151.19,40293.0,148.2536,148.6171,148.2339,148.5385,40293.0
2023-10-10 10:40:00,151.2,151.2,150.89,150.9,26071.0,148.5483,148.5483,148.2437,148.2536,26071.0
2023-10-10 10:45:00,150.83,150.89,150.67,150.68,9019.0,148.1848,148.2437,148.0276,148.0374,9019.0
2023-10-10 10:50:00,150.72,150.77,150.57,150.71,4511.0,148.0767,148.1258,147.9294,148.0669,4511.0
2023-10-10 10:55:00,150.69,150.76,150.57,150.75,4177.0,148.0473,148.116,147.9294,148.1062,4177.0
2023-10-10 11:00:00,150.72,150.76,150.65,150.7,16040.0,148.0767,148.116,148.008,148.0571,16040.0
2023-10-10 11:05:00,150.77,151.12,150.72,150.97,13574.0,148.1258,148.4697,148.0767,148.3223,13574.0
2023-10-10 11:10:00,150.98,151.1,150.96,151.07,7752.0,148.3322,148.4501,148.3125,148.4206,7752.0
2023-10-10 11:15:00,151.06,151.25,151.05,151.16,8118.0,148.4108,148.5974,148.4009,148.509,8118.0
2023-10-10 11:20:00,151.19,151.19,150.96,151.02,11793.0,148.5385,148.5385,148.3125,148.3715,11793.0
2023-10-10 11:25:00,151.06,151.12,150.96,151.07,5053.0,148.4108,148.4697,148.3125,148.4206,5053.0
2023-10-10 11:30:00,151.08,151.23,151.0,151.11,11941.0,148.4304,148.5778,148.3518,148.4599,11941.0
2023-10-10 11:35:00,151.05,151.14,150.99,151.14,6332.0,148.4009,148.4894,148.342,148.4894,6332.0
2023-10-10 11:40:00,151.14,151.3,151.13,151.3,8609.0,148.4894,148.6466,148.4795,148.6466,8609.0
2023-10-10 11:45:00,151.3,151.33,151.19,151.33,8244.0,148.6466,148.676,148.5385,148.676,8244.0
2023-10-10 11:50:00,151.28,151.39,151.24,151.35,7819.0,148.6269,148.735,148.5876,148.6957,7819.0
2023-10-10 11:55:00,151.37,151.53,151.37,151.49,10661.0,148.7153,148.8725,148.7153,148.8332,10661.0
2023-10-10 12:00:00,151.49,151.52,151.39,151.45,13999.0,148.8332,148.8627,148.735,148.7939,13999.0
2023-10-10 12:05:00,151.43,151.48,151.35,151.44,5280.0,148.7743,148.8234,148.6957,148.7841,5280.0
2023-10-10 12:10:00,151.5,151.65,151.46,151.63,15318.0,148.843,148.9904,148.8037,148.9708,15318.0
2023-10-10 12:15:00,151.6,151.62,151.5,151.59,11551.0,148.9413,148.9609,148.843,148.9315,11551.0
2023-10-10 12:20:00,151.61,151.65,151.52,151.64,9590.0,148.9511,148.9904,148.8627,148.9806,9590.0
2023-10-10 12:25:00,151.62,151.65,151.52,151.58,6599.0,148.9609,148.9904,148.8627,148.9216,6599.0
2023-10-10 12:30:00,151.56,151.65,151.52,151.56,11284.0,148.902,148.9904,148.8627,148.902,11284.0
2023-10-10 12:35:00,151.58,151.59,151.51,151.56,4004.0,148.9216,148.9315,148.8529,148.902,4004.0
2023-10-10 12:40:00,151.55,151.62,151.5,151.6,7307.0,148.8922,148.9609,148.843,148.9413,7307.0
2023-10-10 12:45:00,151.57,151.62,151.51,151.51,10102.0,148.9118,148.9609,148.8529,148.8529,10102.0
2023-10-10 12:50:00,151.52,151.6,151.47,151.59,7671.0,148.8627,148.9413,148.8136,148.9315,7671.0
2023-10-10 12:55:00,151.61,151.68,151.51,151.63,17462.0,148.9511,149.0199,148.8529,148.9708,17462.0
2023-10-10 13:00:00,151.66,151.73,151.39,151.43,56934.0,149.0002,149.069,148.735,148.7743,56934.0
2023-10-10 13:05:00,151.42,151.72,151.34,151.61,64293.0,148.7644,149.0592,148.6859,148.9511,64293.0
2023-10-10 13:10:00,151.63,151.71,151.35,151.45,40097.0,148.9708,149.0494,148.6957,148.7939,40097.0
2023-10-10 13:15:00,151.39,151.54,151.35,151.46,14198.0,148.735,148.8823,148.6957,148.8037,14198.0
2023-10-10 13:20:00,151.45,151.58,151.42,151.57,17962.0,148.7939,148.9216,148.7644,148.9118,17962.0
2023-10-10 13:25:00,151.58,151.63,151.42,151.58,20523.0,148.9216,148.9708,148.7644,148.9216,20523.0
2023-10-10 13:30:00,151.61,151.61,151.44,151.52,23102.0,148.9511,148.9511,148.7841,148.8627,23102.0
2023-10-10 13:35:00,151.55,151.66,151.52,151.64,7763.0,148.8922,149.0002,148.8627,148.9806,7763.0
2023-10-10 13:40:00,151.64,151.64,151.4,151.5,8266.0,148.9806,148.9806,148.7448,148.843,8266.0
2023-10-10 13:45:00,151.49,151.49,151.19,151.23,10855.0,148.8332,148.8332,148.5385,148.5778,10855.0
2023-10-10 13:50:00,151.27,151.35,151.05,151.18,6715.0,148.6171,148.6957,148.4009,148.5287,6715.0
2023-10-10 13:55:00,151.14,151.25,151.0,151.08,11841.0,148.4894,148.5974,148.3518,148.4304,11841.0
2023-10-10 14:00:00,151.08,151.24,150.96,151.24,23161.0,148.4304,148.5876,148.3125,148.5876,23161.0
2023-10-10 14:05:00,151.24,151.32,151.17,151.25,30278.0,148.5876,148.6662,148.5188,148.5974,30278.0
2023-10-10 14:10:00,151.23,151.29,150.93,150.96,20770.0,148.5778,148.6367,148.283,148.3125,20770.0
2023-10-10 14:15:00,150.94,151.09,150.91,151.06,17463.0,148.2929,148.4402,148.2634,148.4108,17463.0
2023-10-10 14:20:00,151.05,151.06,150.92,150.96,10193.0,148.4009,148.4108,148.2732,148.3125,10193.0
2023-10-10 14:25:00,150.92,151.13,150.85,150.97,15571.0,148.2732,148.4795,148.2044,148.3223,15571.0
2023-10-10 14:30:00,150.97,151.09,150.92,151.06,13889.0,148.3223,148.4402,148.2732,148.4108,13889.0
2023-10-10 14:35:00,151.06,151.12,150.81,150.91,21062.0,148.4108,148.4697,148.1651,148.2634,21062.0
2023-10-10 14:40:00,150.92,151.04,150.85,151.0,18776.0,148.2732,148.3911,148.2044,148.3518,18776.0
2023-10-10 14:45:00,151.03,151.23,151.0,151.01,22013.0,148.3813,148.5778,148.3518,148.3616,22013.0
2023-10-10 14:50:00,150.98,151.11,150.93,150.95,25138.0,148.3322,148.4599,148.283,148.3027,25138.0
2023-10-10 14:55:00,150.94,151.04,150.91,150.97,18928.0,148.2929,148.3911,148.2634,148.3223,18928.0
2023-10-10 15:00:00,150.99,151.05,150.88,151.01,10427.0,148.342,148.4009,148.2339,148.3616,10427.0
2023-10-10 15:05:00,151.0,151.13,150.94,151.1,6512.0,148.3518,148.4795,148.2929,148.4501,6512.0
2023-10-10 15:10:00,151.12,151.13,150.94,150.96,6982.0,148.4697,148.4795,148.2929,148.3125,6982.0
2023-10-10 15:15:00,150.98,151.09,150.86,150.86,12711.0,148.3322,148.4402,148.2143,148.2143,12711.0
2023-10-10 15:20:00,150.82,150.83,150.68,150.83,11434.0,148.175,148.1848,148.0374,148.1848,11434.0
2023-10-10 15:25:00,150.81,150.89,150.75,150.84,11536.0,148.1651,148.2437,148.1062,148.1946,11536.0
2023-10-10 15:30:00,150.84,151.0,150.83,150.98,12370.0,148.1946,148.3518,148.1848,148.3322,12370.0
2023-10-10 15:35:00,150.98,151.03,150.92,151.01,17433.0,148.3322,148.3813,148.2732,148.3616,17433.0
2023-10-10 15:40:00,151.02,151.07,150.82,150.83,22154.0,148.3715,148.4206,148.175,148.1848,22154.0
2023-10-10 15:45:00,150.83,150.88,150.74,150.83,23168.0,148.1848,148.2339,148.0964,148.1848,23168.0
2023-10-10 15:50:00,150.84,150.88,150.68,150.78,71142.0,148.1946,148.2339,148.0374,148.1357,71142.0
2023-10-10 15:55:00,150.79,151.0,150.79,150.94,152627.0,148.1455,148.3518,148.1455,148.2929,152627.0
2023-10-11 09:30:00,151.43,152.39,151.42,152.26,36201.0,148.7743,149.7174,148.7644,149.5897,36201.0
2023-10-11 09:35:00,152.29,152.65,152.11,152.58,40237.0,149.6192,149.9729,149.4423,149.9041,40237.0
2023-10-11 09:40:00,152.56,152.81,152.3,152.32,47250.0,149.8845,150.1301,149.629,149.6487,47250.0
2023-10-11 09:45:00,152.39,152.53,152.32,152.34,6773.0,149.7174,149.855,149.6487,149.6683,6773.0
2023-10-11 09:50:00,152.27,152.34,151.91,151.92,18155.0,149.5995,149.6683,149.2459,149.2557,18155.0
2023-10-11 09:55:00,151.84,152.13,151.83,152.11,4297.0,149.1771,149.462,149.1673,149.4423,4297.0
2023-10-11 10:00:00,152.09,152.13,151.79,151.8,13033.0,149.4227,149.462,149.128,149.1378,13033.0
2023-10-11 10:05:00,151.83,151.97,151.6,151.66,5982.0,149.1673,149.3048,148.9413,149.0002,5982.0
2023-10-11 10:10:00,151.67,151.67,151.19,151.19,18368.0,149.0101,149.0101,148.5385,148.5385,18368.0
2023-10-11 10:15:00,151.21,151.41,151.17,151.38,11352.0,148.5581,148.7546,148.5188,148.7252,11352.0
2023-10-11 10:20:00,151.34,151.48,151.24,151.33,5747.0,148.6859,148.8234,148.5876,148.676,5747.0
2023-10-11 10:25:00,151.29,151.44,151.29,151.34,6361.0,148.6367,148.7841,148.6367,148.6859,6361.0
2023-10-11 10:30:00,151.45,151.47,151.27,151.42,12618.0,148.7939,148.8136,148.6171,148.7644,12618.0
2023-10-11 10:35:00,151.44,151.49,151.14,151.35,7745.0,148.7841,148.8332,148.4894,148.6957,7745.0
2023-10-11 10:40:00,151.36,151.4,151.3,151.37,3783.0,148.7055,148.7448,148.6466,148.7153,3783.0
2023-10-11 10:45:00,151.3,151.53,151.27,151.46,4512.0,148.6466,148.8725,148.6171,148.8037,4512.0
2023-10-11 10:50:00,151.52,151.74,151.43,151.69,15162.0,148.8627,149.0788,148.7743,149.0297,15162.0
2023-10-11 10:55:00,151.69,151.78,151.64,151.75,3823.0,149.0297,149.1181,148.9806,149.0887,3823.0
2023-10-11 11:00:00,151.79,151.88,151.69,151.69,8279.0,149.128,149.2164,149.0297,149.0297,8279.0
2023-10-11 11:05:00,151.69,151.76,151.62,151.75,9238.0,149.0297,149.0985,148.9609,149.0887,9238.0
2023-10-11 11:10:00,151.72,151.72,151.31,151.33,8636.0,149.0592,149.0592,148.6564,148.676,8636.0
2023-10-11 11:15:00,151.31,151.34,150.71,150.74,25770.0,148.6564,148.6859,148.0669,148.0964,25770.0
2023-10-11 11:20:00,150.63,150.78,150.59,150.78,3170.0,147.9883,148.1357,147.949,148.1357,3170.0
2023-10-11 11:25:00,150.78,150.78,150.6,150.62,4513.0,148.1357,148.1357,147.9588,147.9785,4513.0
2023-10-11 11:30:00,150.65,150.74,150.59,150.69,7332.0,148.008,148.0964,147.949,148.0473,7332.0
2023-10-11 11:35:00,150.66,150.67,150.57,150.62,4817.0,148.0178,148.0276,147.9294,147.9785,4817.0
2023-10-11 11:40:00,150.63,150.63,150.45,150.45,9975.0,147.9883,147.9883,147.8115,147.8115,9975.0
2023-10-11 11:45:00,150.47,150.61,150.47,150.51,6969.0,147.8311,147.9687,147.8311,147.8704,6969.0
2023-10-11 11:50:00,150.49,150.74,150.48,150.64,3763.0,147.8508,148.0964,147.8409,147.9981,3763.0
2023-10-11 11:55:00,150.61,150.61,150.32,150.36,8811.0,147.9687,147.9687,147.6837,147.723,8811.0
2023-10-11 12:00:00,150.39,150.4,150.21,150.25,10109.0,147.7525,147.7623,147.5757,147.615,10109.0
2023-10-11 12:05:00,150.25,150.33,150.21,150.22,7554.0,147.615,147.6936,147.5757,147.5855,7554.0
2023-10-11 12:10:00,150.22,150.24,150.07,150.07,6062.0,147.5855,147.6051,147.4381,147.4381,6062.0
2023-10-11 12:15:00,150.01,150.11,149.89,149.94,6902.0,147.3792,147.4774,147.2613,147.3104,6902.0
2023-10-11 12:20:00,149.94,149.96,149.8,149.8,5215.0,147.3104,147.3301,147.1729,147.1729,5215.0
2023-10-11 12:25:00,149.78,149.89,149.76,149.87,6899.0,147.1532,147.2613,147.1336,147.2416,6899.0
2023-10-11 12:30:00,149.88,149.96,149.8,149.8,3532.0,147.2515,147.3301,147.1729,147.1729,3532.0
2023-10-11 12:35:00,149.82,150.09,149.82,150.07,4884.0,147.1925,147.4578,147.1925,147.4381,4884.0
2023-10-11 12:40:00,150.03,150.11,149.96,149.97,3715.0,147.3988,147.4774,147.3301,147.3399,3715.0
2023-10-11 12:45:00,149.9,149.96,149.87,149.96,7523.0,147.2711,147.3301,147.2416,147.3301,7523.0
2023-10-11 12:50:00,149.96,149.98,149.76,149.82,8905.0,147.3301,147.3497,147.1336,147.1925,8905.0
2023-10-11 12:55:00,149.81,150.11,149.8,150.09,3370.0,147.1827,147.4774,147.1729,147.4578,3370.0
2023-10-11 13:00:00,150.12,150.22,150.09,150.09,6519.0,147.4872,147.5855,147.4578,147.4578,6519.0
2023-10-11 13:05:00,150.08,150.22,150.07,150.22,3966.0,147.4479,147.5855,147.4381,147.5855,3966.0
2023-10-11 13:10:00,150.23,150.28,150.14,150.23,4572.0,147.5953,147.6444,147.5069,147.5953,4572.0
2023-10-11 13:15:00,150.26,150.26,149.81,149.87,5171.0,147.6248,147.6248,147.1827,147.2416,5171.0
2023-10-11 13:20:00,149.8,150.0,149.79,149.96,44427.0,147.1729,147.3694,147.163,147.3301,44427.0
2023-10-11 13:25:00,149.91,150.12,149.87,150.0,6561.0,147.2809,147.4872,147.2416,147.3694,6561.0
2023-10-11 13:30:00,150.0,150.02,149.89,149.89,4795.0,147.3694,147.389,147.2613,147.2613,4795.0
2023-10-11 13:35:00,149.91,150.01,149.86,149.9,2347.0,147.2809,147.3792,147.2318,147.2711,2347.0
2023-10-11 13:40:00,149.96,150.04,149.96,150.04,2646.0,147.3301,147.4087,147.3301,147.4087,2646.0
2023-10-11 13:45:00,150.0,150.12,150.0,150.12,5850.0,147.3694,147.4872,147.3694,147.4872,5850.0
2023-10-11 13:50:00,150.09,150.34,150.09,150.34,5389.0,147.4578,147.7034,147.4578,147.7034,5389.0
2023-10-11 13:55:00,150.31,150.41,150.29,150.34,2031.0,147.6739,147.7722,147.6543,147.7034,2031.0
2023-10-11 14:00:00,150.33,150.74,150.32,150.6,31473.0,147.6936,148.0964,147.6837,147.9588,31473.0
2023-10-11 14:05:00,150.55,150.66,150.52,150.52,2625.0,147.9097,148.0178,147.8802,147.8802,2625.0
2023-10-11 14:10:00,150.51,150.8,150.51,150.76,11683.0,147.8704,148.1553,147.8704,148.116,11683.0
2023-10-11 14:15:00,150.8,150.99,150.79,150.89,19000.0,148.1553,148.342,148.1455,148.2437,19000.0
2023-10-11 14:20:00,150.93,151.2,150.92,151.14,13674.0,148.283,148.5483,148.2732,148.4894,13674.0
2023-10-11 14:25:00,151.12,151.27,150.84,150.88,30447.0,148.4697,148.6171,148.1946,148.2339,30447.0
2023-10-11 14:30:00,150.84,151.02,150.8,151.0,5166.0,148.1946,148.3715,148.1553,148.3518,5166.0
2023-10-11 14:35:00,150.98,151.07,150.87,150.94,7055.0,148.3322,148.4206,148.2241,148.2929,7055.0
2023-10-11 14:40:00,150.9,151.01,150.86,150.93,4222.0,148.2536,148.3616,148.2143,148.283,4222.0
2023-10-11 14:45:00,150.92,151.0,150.88,150.94,4257.0,148.2732,148.3518,148.2339,148.2929,4257.0
2023-10-11 14:50:00,150.82,150.89,150.82,150.88,3318.0,148.175,148.2437,148.175,148.2339,3318.0
2023-10-11 14:55:00,150.87,150.96,150.79,150.96,10134.0,148.2241,148.3125,148.1455,148.3125,10134.0
2023-10-11 15:00:00,150.96,151.12,150.96,151.09,6443.0,148.3125,148.4697,148.3125,148.4402,6443.0
2023-10-11 15:05:00,151.07,151.08,150.96,151.06,3870.0,148.4206,148.4304,148.3125,148.4108,3870.0
2023-10-11 15:10:00,151.06,151.08,150.92,150.94,4064.0,148.4108,148.4304,148.2732,148.2929,4064.0
2023-10-11 15:15:00,150.88,150.89,150.8,150.88,4872.0,148.2339,148.2437,148.1553,148.2339,4872.0
2023-10-11 15:20:00,150.9,150.96,150.85,150.94,3635.0,148.2536,148.3125,148.2044,148.2929,3635.0
2023-10-11 15:25:00,150.97,151.11,150.91,151.07,12320.0,148.3223,148.4599,148.2634,148.4206,12320.0
2023-10-11 15:30:00,151.05,151.07,150.92,150.96,9970.0,148.4009,148.4206,148.2732,148.3125,9970.0
2023-10-11 15:35:00,150.96,151.15,150.91,151.14,16774.0,148.3125,148.4992,148.2634,148.4894,16774.0
2023-10-11 15:40:00,151.14,151.21,151.05,151.19,23321.0,148.4894,148.5581,148.4009,148.5385,23321.0
2023-10-11 15:45:00,151.17,151.44,151.14,151.25,26597.0,148.5188,148.7841,148.4894,148.5974,26597.0
2023-10-11 15:50:00,151.28,151.38,151.23,151.32,39773.0,148.6269,148.7252,148.5778,148.6662,39773.0
2023-10-11 15:55:00,151.31,151.6,151.31,151.46,105516.0,148.6564,148.9413,148.6564,148.8037,105516.0
2023-10-12 09:30:00,152.5,152.69,151.77,152.35,64036.0,149.8255,150.0122,149.1083,149.6781,64036.0
2023-10-12 09:35:00,152.45,152.72,152.11,152.28,28503.0,149.7764,150.0417,149.4423,149.6094,28503.0
2023-10-12 09:40:00,152.28,152.28,151.63,151.84,29393.0,149.6094,149.6094,148.9708,149.1771,29393.0
2023-10-12 09:45:00,151.75,152.05,151.1,151.1,19216.0,149.0887,149.3834,148.4501,148.4501,19216.0
2023-10-12 09:50:00,151.2,151.44,150.97,150.97,6737.0,148.5483,148.7841,148.3223,148.3223,6737.0
2023-10-12 09:55:00,150.86,151.17,150.71,151.15,26838.0,148.2143,148.5188,148.0669,148.4992,26838.0
2023-10-12 10:00:00,151.06,151.19,150.69,150.81,22609.0,148.4108,148.5385,148.0473,148.1651,22609.0
2023-10-12 10:05:00,150.8,150.92,150.69,150.86,13406.0,148.1553,148.2732,148.0473,148.2143,13406.0
2023-10-12 10:10:00,150.86,151.25,150.82,151.19,16110.0,148.2143,148.5974,148.175,148.5385,16110.0
2023-10-12 10:15:00,151.31,151.39,151.22,151.22,11912.0,148.6564,148.735,148.568,148.568,11912.0
2023-10-12 10:20:00,151.25,151.25,151.08,151.17,11912.0,148.5974,148.5974,148.4304,148.5188,11912.0
2023-10-12 10:25:00,151.14,151.73,151.13,151.44,15711.0,148.4894,149.069,148.4795,148.7841,15711.0
2023-10-12 10:30:00,151.5,151.57,151.33,151.5,15344.0,148.843,148.9118,148.676,148.843,15344.0
2023-10-12 10:35:00,151.54,151.68,151.43,151.47,5999.0,148.8823,149.0199,148.7743,148.8136,5999.0
2023-10-12 10:40:00,151.56,151.59,151.36,151.4,5516.0,148.902,148.9315,148.7055,148.7448,5516.0
2023-10-12 10:45:00,151.35,151.64,151.35,151.58,9982.0,148.6957,148.9806,148.6957,148.9216,9982.0
2023-10-12 10:50:00,151.55,151.59,151.42,151.45,9059.0,148.8922,148.9315,148.7644,148.7939,9059.0
2023-10-12 10:55:00,151.46,151.59,151.43,151.55,10943.0,148.8037,148.9315,148.7743,148.8922,10943.0
2023-10-12 11:00:00,151.54,151.58,151.32,151.42,5551.0,148.8823,148.9216,148.6662,148.7644,5551.0
2023-10-12 11:05:00,151.39,151.68,151.36,151.6,16991.0,148.735,149.0199,148.7055,148.9413,16991.0
2023-10-12 11:10:00,151.63,151.8,151.55,151.8,6007.0,148.9708,149.1378,148.8922,149.1378,6007.0
2023-10-12 11:15:00,151.85,151.85,151.69,151.7,7339.0,149.1869,149.1869,149.0297,149.0395,7339.0
2023-10-12 11:20:00,151.7,151.83,151.7,151.75,11575.0,149.0395,149.1673,149.0395,149.0887,11575.0
2023-10-12 11:25:00,151.77,151.95,151.74,151.81,9164.0,149.1083,149.2852,149.0788,149.1476,9164.0
2023-10-12 11:30:00,151.81,151.84,151.66,151.84,8185.0,149.1476,149.1771,149.0002,149.1771,8185.0
2023-10-12 11:35:00,151.89,151.89,151.67,151.79,8364.0,149.2262,149.2262,149.0101,149.128,8364.0
2023-10-12 11:40:00,151.77,151.87,151.69,151.87,6728.0,149.1083,149.2066,149.0297,149.2066,6728.0
2023-10-12 11:45:00,151.82,151.87,151.6,151.62,7463.0,149.1574,149.2066,148.9413,148.9609,7463.0
2023-10-12 11:50:00,151.61,151.73,151.59,151.66,11999.0,148.9511,149.069,148.9315,149.0002,11999.0
2023-10-12 11:55:00,151.65,151.82,151.56,151.81,7063.0,148.9904,149.1574,148.902,149.1476,7063.0
2023-10-12 12:00:00,151.82,152.0,151.64,151.65,8883.0,149.1574,149.3343,148.9806,148.9904,8883.0
2023-10-12 12:05:00,151.68,151.95,151.67,151.91,3814.0,149.0199,149.2852,149.0101,149.2459,3814.0
2023-10-12 12:10:00,151.95,152.18,151.94,152.18,11106.0,149.2852,149.5111,149.2753,149.5111,11106.0
2023-10-12 12:15:00,152.19,152.49,152.16,152.39,8379.0,149.5209,149.8157,149.4915,149.7174,8379.0
2023-10-12 12:20:00,152.39,152.57,152.31,152.48,10870.0,149.7174,149.8943,149.6388,149.8059,10870.0
2023-10-12 12:25:00,152.49,152.51,152.24,152.31,5526.0,149.8157,149.8353,149.5701,149.6388,5526.0
2023-10-12 12:30:00,152.29,152.32,152.18,152.18,7140.0,149.6192,149.6487,149.5111,149.5111,7140.0
2023-10-12 12:35:00,152.22,152.3,152.18,152.21,5682.0,149.5504,149.629,149.5111,149.5406,5682.0
2023-10-12 12:40:00,152.19,152.27,152.14,152.2,16565.0,149.5209,149.5995,149.4718,149.5308,16565.0
2023-10-12 12:45:00,152.17,152.26,152.08,152.16,6596.0,149.5013,149.5897,149.4129,149.4915,6596.0
2023-10-12 12:50:00,152.17,152.21,152.08,152.08,3416.0,149.5013,149.5406,149.4129,149.4129,3416.0
2023-10-12 12:55:00,152.11,152.11,151.91,152.01,9222.0,149.4423,149.4423,149.2459,149.3441,9222.0
2023-10-12 13:00:00,151.97,151.99,151.45,151.56,11700.0,149.3048,149.3245,148.7939,148.902,11700.0
2023-10-12 13:05:00,151.5,151.51,151.07,151.19,5439.0,148.843,148.8529,148.4206,148.5385,5439.0
2023-10-12 13:10:00,151.18,151.18,150.97,151.02,7967.0,148.5287,148.5287,148.3223,148.3715,7967.0
2023-10-12 13:15:00,150.98,151.04,150.86,150.99,10498.0,148.3322,148.3911,148.2143,148.342,10498.0
2023-10-12 13:20:00,150.97,151.12,150.92,151.03,8008.0,148.3223,148.4697,148.2732,148.3813,8008.0
2023-10-12 13:25:00,151.03,151.09,150.8,150.8,4962.0,148.3813,148.4402,148.1553,148.1553,4962.0
2023-10-12 13:30:00,150.76,150.87,150.66,150.66,6620.0,148.116,148.2241,148.0178,148.0178,6620.0
2023-10-12 13:35:00,150.71,150.79,150.59,150.59,6374.0,148.0669,148.1455,147.949,147.949,6374.0
2023-10-12 13:40:00,150.64,150.68,150.57,150.59,2318.0,147.9981,148.0374,147.9294,147.949,2318.0
2023-10-12 13:45:00,150.62,150.74,150.62,150.71,8872.0,147.9785,148.0964,147.9785,148.0669,8872.0
2023-10-12 13:50:00,150.73,150.77,150.5,150.54,13764.0,148.0866,148.1258,147.8606,147.8999,13764.0
2023-10-12 13:55:00,150.56,150.62,150.46,150.47,25234.0,147.9195,147.9785,147.8213,147.8311,25234.0
2023-10-12 14:00:00,150.47,150.63,150.45,150.45,6094.0,147.8311,147.9883,147.8115,147.8115,6094.0
2023-10-12 14:05:00,150.47,150.53,150.28,150.35,6428.0,147.8311,147.8901,147.6444,147.7132,6428.0
2023-10-12 14:10:00,150.31,150.38,150.21,150.3,15686.0,147.6739,147.7427,147.5757,147.6641,15686.0
2023-10-12 14:15:00,150.32,150.35,150.11,150.24,29596.0,147.6837,147.7132,147.4774,147.6051,29596.0
2023-10-12 14:20:00,150.27,150.66,150.26,150.62,9601.0,147.6346,148.0178,147.6248,147.9785,9601.0
2023-10-12 14:25:00,150.61,150.73,150.6,150.72,11690.0,147.9687,148.0866,147.9588,148.0767,11690.0
2023-10-12 14:30:00,150.7,150.88,150.62,150.88,12751.0,148.0571,148.2339,147.9785,148.2339,12751.0
2023-10-12 14:35:00,150.83,151.0,150.73,150.8,14785.0,148.1848,148.3518,148.0866,148.1553,14785.0
2023-10-12 14:40:00,150.79,151.12,150.79,151.09,19124.0,148.1455,148.4697,148.1455,148.4402,19124.0
2023-10-12 14:45:00,151.17,151.29,151.06,151.27,5557.0,148.5188,148.6367,148.4108,148.6171,5557.0
2023-10-12 14:50:00,151.25,151.33,151.21,151.28,12691.0,148.5974,148.676,148.5581,148.6269,12691.0
2023-10-12 14:55:00,151.29,151.32,151.11,151.14,7032.0,148.6367,148.6662,148.4599,148.4894,7032.0
2023-10-12 15:00:00,151.18,151.28,151.17,151.25,5216.0,148.5287,148.6269,148.5188,148.5974,5216.0
2023-10-12 15:05:00,151.28,151.49,151.21,151.46,14381.0,148.6269,148.8332,148.5581,148.8037,14381.0
2023-10-12 15:10:00,151.46,151.59,151.36,151.52,17786.0,148.8037,148.9315,148.7055,148.8627,17786.0
2023-10-12 15:15:00,151.52,151.79,151.44,151.72,20596.0,148.8627,149.128,148.7841,149.0592,20596.0
2023-10-12 15:20:00,151.7,151.77,151.59,151.59,14846.0,149.0395,149.1083,148.9315,148.9315,14846.0
2023-10-12 15:25:00,151.57,151.57,151.41,151.46,4529.0,148.9118,148.9118,148.7546,148.8037,4529.0
2023-10-12 15:30:00,151.47,151.61,151.38,151.44,23138.0,148.8136,148.9511,148.7252,148.7841,23138.0
2023-10-12 15:35:00,151.44,151.71,151.44,151.67,14775.0,148.7841,149.0494,148.7841,149.0101,14775.0
2023-10-12 15:40:00,151.67,151.68,151.4,151.43,16613.0,149.0101,149.0199,148.7448,148.7743,16613.0
2023-10-12 15:45:00,151.43,151.45,151.35,151.45,25404.0,148.7743,148.7939,148.6957,148.7939,25404.0
2023-10-12 15:50:00,151.44,151.61,151.3,151.37,40419.0,148.7841,148.9511,148.6466,148.7153,40419.0
2023-10-12 15:55:00,151.34,151.4,151.23,151.28,101583.0,148.6859,148.7448,148.5778,148.6269,101583.0
2023-10-13 09:30:00,152.92,153.42,152.6,153.18,81885.0,150.2381,150.7294,149.9238,150.4936,81885.0
2023-10-13 09:35:00,153.31,153.8,153.25,153.8,32219.0,150.6213,151.1027,150.5624,151.1027,32219.0
2023-10-13 09:40:00,153.85,154.14,153.39,153.47,28639.0,151.1518,151.4367,150.6999,150.7785,28639.0
2023-10-13 09:45:00,153.53,153.53,153.08,153.14,24425.0,150.8374,150.8374,150.3953,150.4543,24425.0
2023-10-13 09:50:00,153.12,153.28,152.99,153.13,17120.0,150.4346,150.5918,150.3069,150.4445,17120.0
2023-10-13 09:55:00,153.18,153.28,152.91,152.99,17825.0,150.4936,150.5918,150.2283,150.3069,17825.0
2023-10-13 10:00:00,152.88,153.19,152.67,153.15,24830.0,150.1988,150.5034,149.9925,150.4641,24830.0
2023-10-13 10:05:00,153.2,153.31,152.82,153.06,21940.0,150.5132,150.6213,150.1399,150.3757,21940.0
2023-10-13 10:10:00,153.02,153.12,152.7,152.71,27761.0,150.3364,150.4346,150.022,150.0318,27761.0
2023-10-13 10:15:00,152.71,152.88,152.57,152.87,21903.0,150.0318,150.1988,149.8943,150.189,21903.0
2023-10-13 10:20:00,152.91,153.08,152.77,152.81,11229.0,150.2283,150.3953,150.0908,150.1301,11229.0
2023-10-13 10:25:00,152.8,152.95,152.69,152.84,16949.0,150.1202,150.2676,150.0122,150.1595,16949.0
2023-10-13 10:30:00,152.82,153.19,152.81,153.16,14327.0,150.1399,150.5034,150.1301,150.4739,14327.0
2023-10-13 10:35:00,153.16,153.19,152.42,152.51,18312.0,150.4739,150.5034,149.7469,149.8353,18312.0
2023-10-13 10:40:00,152.5,152.77,152.34,152.66,14208.0,149.8255,150.0908,149.6683,149.9827,14208.0
2023-10-13 10:45:00,152.69,152.75,152.45,152.56,12614.0,150.0122,150.0711,149.7764,149.8845,12614.0
2023-10-13 10:50:00,152.52,152.52,151.89,152.07,28030.0,149.8452,149.8452,149.2262,149.403,28030.0
2023-10-13 10:55:00,152.11,152.24,152.04,152.21,9476.0,149.4423,149.5701,149.3736,149.5406,9476.0
2023-10-13 11:00:00,152.24,152.24,152.0,152.11,11978.0,149.5701,149.5701,149.3343,149.4423,11978.0
2023-10-13 11:05:00,152.06,152.14,151.86,152.14,13464.0,149.3932,149.4718,149.1967,149.4718,13464.0
2023-10-13 11:10:00,152.13,152.24,151.9,151.92,12281.0,149.462,149.5701,149.236,149.2557,12281.0
2023-10-13 11:15:00,151.95,152.0,151.79,151.9,9201.0,149.2852,149.3343,149.128,149.236,9201.0
2023-10-13 11:20:00,151.84,151.96,151.74,151.74,7376.0,149.1771,149.295,149.0788,149.0788,7376.0
2023-10-13 11:25:00,151.77,152.06,151.67,152.06,7285.0,149.1083,149.3932,149.0101,149.3932,7285.0
2023-10-13 11:30:00,152.01,152.13,151.92,151.92,7840.0,149.3441,149.462,149.2557,149.2557,7840.0
2023-10-13 11:35:00,151.97,152.16,151.93,152.09,7878.0,149.3048,149.4915,149.2655,149.4227,7878.0
2023-10-13 11:40:00,152.08,152.17,152.01,152.08,6383.0,149.4129,149.5013,149.3441,149.4129,6383.0
2023-10-13 11:45:00,152.11,152.28,152.06,152.12,5412.0,149.4423,149.6094,149.3932,149.4522,5412.0
2023-10-13 11:50:00,152.09,152.1,151.8,151.87,14062.0,149.4227,149.4325,149.1378,149.2066,14062.0
2023-10-13 11:55:00,151.84,151.86,151.51,151.7,10444.0,149.1771,149.1967,148.8529,149.0395,10444.0
2023-10-13 12:00:00,151.61,151.78,151.58,151.59,10299.0,148.9511,149.1181,148.9216,148.9315,10299.0
2023-10-13 12:05:00,151.6,151.7,151.54,151.67,10363.0,148.9413,149.0395,148.8823,149.0101,10363.0
2023-10-13 12:10:00,151.73,151.76,151.49,151.49,12101.0,149.069,149.0985,148.8332,148.8332,12101.0
2023-10-13 12:15:00,151.49,151.85,151.43,151.85,15494.0,148.8332,149.1869,148.7743,149.1869,15494.0
2023-10-13 12:20:00,151.84,152.06,151.83,151.92,7006.0,149.1771,149.3932,149.1673,149.2557,7006.0
2023-10-13 12:25:00,151.9,152.03,151.82,151.94,11903.0,149.236,149.3638,149.1574,149.2753,11903.0
2023-10-13 12:30:00,151.98,152.06,151.91,152.03,7484.0,149.3146,149.3932,149.2459,149.3638,7484.0
2023-10-13 12:35:00,152.03,152.06,151.82,151.91,8794.0,149.3638,149.3932,149.1574,149.2459,8794.0
2023-10-13 12:40:00,151.88,152.02,151.86,151.88,6800.0,149.2164,149.3539,149.1967,149.2164,6800.0
2023-10-13 12:45:00,151.87,151.9,151.62,151.63,7275.0,149.2066,149.236,148.9609,148.9708,7275.0
2023-10-13 12:50:00,151.54,151.55,151.18,151.37,13383.0,148.8823,148.8922,148.5287,148.7153,13383.0
2023-10-13 12:55:00,151.34,151.5,151.33,151.48,8021.0,148.6859,148.843,148.676,148.8234,8021.0
2023-10-13 13:00:00,151.47,151.56,151.32,151.33,8338.0,148.8136,148.902,148.6662,148.676,8338.0
2023-10-13 13:05:00,151.31,151.31,151.03,151.22,8631.0,148.6564,148.6564,148.3813,148.568,8631.0
2023-10-13 13:10:00,151.24,151.24,150.86,150.86,20978.0,148.5876,148.5876,148.2143,148.2143,20978.0
2023-10-13 13:15:00,150.87,151.15,150.82,151.02,20501.0,148.2241,148.4992,148.175,148.3715,20501.0
2023-10-13 13:20:00,151.03,151.05,150.83,150.83,5754.0,148.3813,148.4009,148.1848,148.1848,5754.0
2023-10-13 13:25:00,150.78,150.86,150.44,150.58,17635.0,148.1357,148.2143,147.8016,147.9392,17635.0
2023-10-13 13:30:00,150.53,150.61,150.43,150.56,5417.0,147.8901,147.9687,147.7918,147.9195,5417.0
2023-10-13 13:35:00,150.58,150.67,150.45,150.67,6973.0,147.9392,148.0276,147.8115,148.0276,6973.0
2023-10-13 13:40:00,150.66,151.21,150.66,151.01,22973.0,148.0178,148.5581,148.0178,148.3616,22973.0
2023-10-13 13:45:00,151.03,151.12,150.97,151.1,8619.0,148.3813,148.4697,148.3223,148.4501,8619.0
2023-10-13 13:50:00,151.1,151.18,150.99,151.08,4795.0,148.4501,148.5287,148.342,148.4304,4795.0
2023-10-13 13:55:00,151.05,151.14,150.99,150.99,5578.0,148.4009,148.4894,148.342,148.342,5578.0
2023-10-13 14:00:00,151.05,151.05,150.86,150.93,5398.0,148.4009,148.4009,148.2143,148.283,5398.0
2023-10-13 14:05:00,150.91,151.19,150.9,151.14,6396.0,148.2634,148.5385,148.2536,148.4894,6396.0
2023-10-13 14:10:00,151.1,151.23,151.1,151.17,4796.0,148.4501,148.5778,148.4501,148.5188,4796.0
2023-10-13 14:15:00,151.12,151.19,151.03,151.1,6501.0,148.4697,148.5385,148.3813,148.4501,6501.0
2023-10-13 14:20:00,151.13,151.29,151.08,151.08,5264.0,148.4795,148.6367,148.4304,148.4304,5264.0
2023-10-13 14:25:00,151.07,151.14,150.95,151.14,7136.0,148.4206,148.4894,148.3027,148.4894,7136.0
2023-10-13 14:30:00,151.11,151.37,151.11,151.3,5908.0,148.4599,148.7153,148.4599,148.6466,5908.0
2023-10-13 14:35:00,151.31,151.32,151.02,151.05,8875.0,148.6564,148.6662,148.3715,148.4009,8875.0
2023-10-13 14:40:00,151.0,151.14,150.9,150.91,3084.0,148.3518,148.4894,148.2536,148.2634,3084.0
2023-10-13 14:45:00,150.89,150.93,150.77,150.83,7137.0,148.2437,148.283,148.1258,148.1848,7137.0
2023-10-13 14:50:00,150.8,150.97,150.78,150.96,9224.0,148.1553,148.3223,148.1357,148.3125,9224.0
2023-10-13 14:55:00,150.91,150.93,150.75,150.85,14904.0,148.2634,148.283,148.1062,148.2044,14904.0
2023-10-13 15:00:00,150.91,151.07,150.78,151.07,3693.0,148.2634,148.4206,148.1357,148.4206,3693.0
2023-10-13 15:05:00,151.03,151.15,150.63,151.14,17044.0,148.3813,148.4992,147.9883,148.4894,17044.0
2023-10-13 15:10:00,151.12,151.38,151.07,151.16,12520.0,148.4697,148.7252,148.4206,148.509,12520.0
2023-10-13 15:15:00,151.18,151.26,151.03,151.11,11664.0,148.5287,148.6073,148.3813,148.4599,11664.0
2023-10-13 15:20:00,151.11,151.21,151.01,151.1,9270.0,148.4599,148.5581,148.3616,148.4501,9270.0
2023-10-13 15:25:00,151.08,151.09,150.84,150.94,11207.0,148.4304,148.4402,148.1946,148.2929,11207.0
2023-10-13 15:30:00,150.96,151.15,150.95,151.02,10841.0,148.3125,148.4992,148.3027,148.3715,10841.0
2023-10-13 15:35:00,150.99,151.04,150.85,150.94,17858.0,148.342,148.3911,148.2044,148.2929,17858.0
2023-10-13 15:40:00,150.9,150.96,150.58,150.67,23430.0,148.2536,148.3125,147.9392,148.0276,23430.0
2023-10-13 15:45:00,150.67,151.01,150.64,151.0,31607.0,148.0276,148.3616,147.9981,148.3518,31607.0
2023-10-13 15:50:00,150.99,151.04,150.84,151.04,34178.0,148.342,148.3911,148.1946,148.3911,34178.0
2023-10-13 15:55:00,151.02,151.13,150.89,151.1,94735.0,148.3715,148.4795,148.2437,148.4501,94735.0
2023-10-16 09:30:00,152.37,152.48,151.9,151.97,42540.0,149.6978,149.8059,149.236,149.3048,42540.0
2023-10-16 09:35:00,152.02,152.21,151.82,151.88,6358.0,149.3539,149.5406,149.1574,149.2164,6358.0
2023-10-16 09:40:00,151.93,151.93,151.2,151.37,3101.0,149.2655,149.2655,148.5483,148.7153,3101.0
2023-10-16 09:45:00,151.43,151.64,151.3,151.64,5035.0,148.7743,148.9806,148.6466,148.9806,5035.0
2023-10-16 09:50:00,151.78,152.16,151.77,152.07,5672.0,149.1181,149.4915,149.1083,149.403,5672.0
2023-10-16 09:55:00,152.08,152.08,151.74,151.8,12300.0,149.4129,149.4129,149.0788,149.1378,12300.0
2023-10-16 10:00:00,151.83,151.83,151.52,151.78,6999.0,149.1673,149.1673,148.8627,149.1181,6999.0
2023-10-16 10:05:00,151.78,151.8,151.45,151.59,15914.0,149.1181,149.1378,148.7939,148.9315,15914.0
2023-10-16 10:10:00,151.58,151.97,151.56,151.97,8452.0,148.9216,149.3048,148.902,149.3048,8452.0
2023-10-16 10:15:00,152.0,152.17,151.94,152.07,8006.0,149.3343,149.5013,149.2753,149.403,8006.0
2023-10-16 10:20:00,152.11,152.17,152.01,152.15,7165.0,149.4423,149.5013,149.3441,149.4816,7165.0
2023-10-16 10:25:00,152.19,152.5,152.05,152.42,23011.0,149.5209,149.8255,149.3834,149.7469,23011.0
2023-10-16 10:30:00,152.44,152.78,152.41,152.56,19302.0,149.7666,150.1006,149.7371,149.8845,19302.0
2023-10-16 10:35:00,152.51,152.69,152.46,152.62,6598.0,149.8353,150.0122,149.7862,149.9434,6598.0
2023-10-16 10:40:00,152.62,152.75,152.55,152.74,25102.0,149.9434,150.0711,149.8746,150.0613,25102.0
2023-10-16 10:45:00,152.72,153.03,152.65,153.01,27258.0,150.0417,150.3462,149.9729,150.3266,27258.0
2023-10-16 10:50:00,152.96,153.19,152.92,153.02,23651.0,150.2774,150.5034,150.2381,150.3364,23651.0
2023-10-16 10:55:00,153.05,153.09,152.95,153.04,13829.0,150.3659,150.4052,150.2676,150.356,13829.0
2023-10-16 11:00:00,153.12,153.26,152.99,152.99,18060.0,150.4346,150.5722,150.3069,150.3069,18060.0
2023-10-16 11:05:00,153.06,153.22,152.96,153.05,19021.0,150.3757,150.5329,150.2774,150.3659,19021.0
2023-10-16 11:10:00,153.06,153.06,152.81,152.84,10241.0,150.3757,150.3757,150.1301,150.1595,10241.0
2023-10-16 11:15:00,152.85,153.0,152.85,152.98,11420.0,150.1694,150.3167,150.1694,150.2971,11420.0
2023-10-16 11:20:00,152.94,153.07,152.92,152.96,8257.0,150.2578,150.3855,150.2381,150.2774,8257.0
2023-10-16 11:25:00,153.0,153.03,152.86,152.91,6442.0,150.3167,150.3462,150.1792,150.2283,6442.0
2023-10-16 11:30:00,152.91,152.91,152.65,152.74,14769.0,150.2283,150.2283,149.9729,150.0613,14769.0
2023-10-16 11:35:00,152.73,152.73,152.57,152.57,12947.0,150.0515,150.0515,149.8943,149.8943,12947.0
2023-10-16 11:40:00,152.55,152.66,152.54,152.59,16626.0,149.8746,149.9827,149.8648,149.9139,16626.0
2023-10-16 11:45:00,152.57,152.61,152.47,152.58,15211.0,149.8943,149.9336,149.796,149.9041,15211.0
2023-10-16 11:50:00,152.59,152.74,152.57,152.73,5793.0,149.9139,150.0613,149.8943,150.0515,5793.0
2023-10-16 11:55:00,152.69,152.7,152.6,152.64,6514.0,150.0122,150.022,149.9238,149.9631,6514.0
2023-10-16 12:00:00,152.67,152.78,152.59,152.78,27273.0,149.9925,150.1006,149.9139,150.1006,27273.0
2023-10-16 12:05:00,152.74,153.15,152.73,152.88,90285.0,150.0613,150.4641,150.0515,150.1988,90285.0
2023-10-16 12:10:00,152.93,152.93,152.7,152.73,10400.0,150.248,150.248,150.022,150.0515,10400.0
2023-10-16 12:15:00,152.76,152.83,152.67,152.75,9260.0,150.0809,150.1497,149.9925,150.0711,9260.0
2023-10-16 12:20:00,152.72,152.74,152.58,152.72,11740.0,150.0417,150.0613,149.9041,150.0417,11740.0
2023-10-16 12:25:00,152.72,152.86,152.69,152.84,8629.0,150.0417,150.1792,150.0122,150.1595,8629.0
2023-10-16 12:30:00,152.83,152.92,152.79,152.86,6752.0,150.1497,150.2381,150.1104,150.1792,6752.0
2023-10-16 12:35:00,152.85,152.99,152.81,152.89,9085.0,150.1694,150.3069,150.1301,150.2087,9085.0
2023-10-16 12:40:00,152.88,152.96,152.87,152.93,5567.0,150.1988,150.2774,150.189,150.248,5567.0
2023-10-16 12:45:00,152.98,152.98,152.82,152.83,6752.0,150.2971,150.2971,150.1399,150.1497,6752.0
2023-10-16 12:50:00,152.81,152.82,152.67,152.7,5164.0,150.1301,150.1399,149.9925,150.022,5164.0
2023-10-16 12:55:00,152.72,152.82,152.58,152.82,7446.0,150.0417,150.1399,149.9041,150.1399,7446.0
2023-10-16 13:00:00,152.81,153.06,152.81,153.0,6128.0,150.1301,150.3757,150.1301,150.3167,6128.0
2023-10-16 13:05:00,153.04,153.08,153.0,153.03,4067.0,150.356,150.3953,150.3167,150.3462,4067.0
2023-10-16 13:10:00,153.02,153.06,152.96,152.98,9740.0,150.3364,150.3757,150.2774,150.2971,9740.0
2023-10-16 13:15:00,153.02,153.02,152.78,152.8,7181.0,150.3364,150.3364,150.1006,150.1202,7181.0
2023-10-16 13:20:00,152.76,152.76,152.36,152.59,15265.0,150.0809,150.0809,149.688,149.9139,15265.0
2023-10-16 13:25:00,152.59,152.9,152.34,152.82,9334.0,149.9139,150.2185,149.6683,150.1399,9334.0
2023-10-16 13:30:00,152.84,152.85,152.69,152.74,10173.0,150.1595,150.1694,150.0122,150.0613,10173.0
2023-10-16 13:35:00,152.74,152.91,152.69,152.91,8435.0,150.0613,150.2283,150.0122,150.2283,8435.0
2023-10-16 13:40:00,152.94,153.15,152.93,153.09,13594.0,150.2578,150.4641,150.248,150.4052,13594.0
2023-10-16 13:45:00,153.11,153.26,153.05,153.18,30901.0,150.4248,150.5722,150.3659,150.4936,30901.0
2023-10-16 13:50:00,153.21,153.22,153.04,153.14,10270.0,150.5231,150.5329,150.356,150.4543,10270.0
2023-10-16 13:55:00,153.14,153.22,153.1,153.12,5911.0,150.4543,150.5329,150.415,150.4346,5911.0
2023-10-16 14:00:00,153.12,153.12,152.95,153.1,6486.0,150.4346,150.4346,150.2676,150.415,6486.0
2023-10-16 14:05:00,153.15,153.17,153.06,153.11,6981.0,150.4641,150.4838,150.3757,150.4248,6981.0
2023-10-16 14:10:00,153.16,153.19,152.99,153.02,14664.0,150.4739,150.5034,150.3069,150.3364,14664.0
2023-10-16 14:15:00,152.98,153.11,152.96,153.06,10039.0,150.2971,150.4248,150.2774,150.3757,10039.0
2023-10-16 14:20:00,153.09,153.11,152.93,153.02,8992.0,150.4052,150.4248,150.248,150.3364,8992.0
2023-10-16 14:25:00,152.97,153.07,152.87,152.88,9112.0,150.2873,150.3855,150.189,150.1988,9112.0
2023-10-16 14:30:00,152.83,153.0,152.83,153.0,4708.0,150.1497,150.3167,150.1497,150.3167,4708.0
2023-10-16 14:35:00,153.0,153.06,152.85,152.96,8188.0,150.3167,150.3757,150.1694,150.2774,8188.0
2023-10-16 14:40:00,152.94,153.05,152.88,153.01,26571.0,150.2578,150.3659,150.1988,150.3266,26571.0
2023-10-16 14:45:00,153.0,153.02,152.89,152.91,9235.0,150.3167,150.3364,150.2087,150.2283,9235.0
2023-10-16 14:50:00,152.88,153.05,152.85,153.05,14773.0,150.1988,150.3659,150.1694,150.3659,14773.0
2023-10-16 14:55:00,153.06,153.11,152.97,153.01,10589.0,150.3757,150.4248,150.2873,150.3266,10589.0
2023-10-16 15:00:00,153.03,153.03,152.86,153.03,15372.0,150.3462,150.3462,150.1792,150.3462,15372.0
2023-10-16 15:05:00,153.04,153.13,153.02,153.12,10745.0,150.356,150.4445,150.3364,150.4346,10745.0
2023-10-16 15:10:00,153.15,153.19,153.02,153.04,13242.0,150.4641,150.5034,150.3364,150.356,13242.0
2023-10-16 15:15:00,153.06,153.29,153.05,153.22,14210.0,150.3757,150.6017,150.3659,150.5329,14210.0
2023-10-16 15:20:00,153.22,153.41,153.22,153.31,7971.0,150.5329,150.7195,150.5329,150.6213,7971.0
2023-10-16 15:25:00,153.33,153.38,153.27,153.32,43007.0,150.641,150.6901,150.582,150.6311,43007.0
2023-10-16 15:30:00,153.32,153.33,153.07,153.08,40864.0,150.6311,150.641,150.3855,150.3953,40864.0
2023-10-16 15:35:00,153.07,153.09,153.0,153.02,15862.0,150.3855,150.4052,150.3167,150.3364,15862.0
2023-10-16 15:40:00,153.03,153.18,153.0,153.1,24222.0,150.3462,150.4936,150.3167,150.415,24222.0
2023-10-16 15:45:00,153.11,153.15,152.96,153.0,41860.0,150.4248,150.4641,150.2774,150.3167,41860.0
2023-10-16 15:50:00,152.98,153.05,152.92,153.0,84929.0,150.2971,150.3659,150.2381,150.3167,84929.0
2023-10-16 15:55:00,153.0,153.04,152.72,152.73,147438.0,150.3167,150.356,150.0417,150.0515,147438.0
2023-10-17 09:30:00,151.56,152.16,151.5,151.93,45084.0,148.902,149.4915,148.843,149.2655,45084.0
2023-10-17 09:35:00,151.93,152.15,151.64,152.14,15615.0,149.2655,149.4816,148.9806,149.4718,15615.0
2023-10-17 09:40:00,152.13,152.6,152.13,152.5,13980.0,149.462,149.9238,149.462,149.8255,13980.0
2023-10-17 09:45:00,152.51,152.77,152.44,152.57,14094.0,149.8353,150.0908,149.7666,149.8943,14094.0
2023-10-17 09:50:00,152.79,152.79,152.14,152.14,35470.0,150.1104,150.1104,149.4718,149.4718,35470.0
2023-10-17 09:55:00,152.19,152.27,151.96,152.16,24144.0,149.5209,149.5995,149.295,149.4915,24144.0
2023-10-17 10:00:00,152.13,152.39,152.0,152.14,20395.0,149.462,149.7174,149.3343,149.4718,20395.0
2023-10-17 10:05:00,152.11,152.64,152.03,152.59,32359.0,149.4423,149.9631,149.3638,149.9139,32359.0
2023-10-17 10:10:00,152.59,153.05,152.54,152.81,26549.0,149.9139,150.3659,149.8648,150.1301,26549.0
2023-10-17 10:15:00,152.81,152.88,152.58,152.58,44478.0,150.1301,150.1988,149.9041,149.9041,44478.0
2023-10-17 10:20:00,152.6,152.84,152.49,152.71,38686.0,149.9238,150.1595,149.8157,150.0318,38686.0
2023-10-17 10:25:00,152.7,152.75,152.56,152.69,24805.0,150.022,150.0711,149.8845,150.0122,24805.0
2023-10-17 10:30:00,152.68,152.78,152.61,152.75,33759.0,150.0024,150.1006,149.9336,150.0711,33759.0
2023-10-17 10:35:00,152.74,153.23,152.72,152.99,60237.0,150.0613,150.5427,150.0417,150.3069,60237.0
2023-10-17 10:40:00,152.98,153.02,152.69,152.77,41049.0,150.2971,150.3364,150.0122,150.0908,41049.0
2023-10-17 10:45:00,152.77,152.89,152.47,152.57,49378.0,150.0908,150.2087,149.796,149.8943,49378.0
2023-10-17 10:50:00,152.57,152.68,152.49,152.58,53275.0,149.8943,150.0024,149.8157,149.9041,53275.0
2023-10-17 10:55:00,152.6,152.99,152.6,152.85,52573.0,149.9238,150.3069,149.9238,150.1694,52573.0
2023-10-17 11:00:00,152.87,153.15,152.81,153.08,64336.0,150.189,150.4641,150.1301,150.3953,64336.0
2023-10-17 11:05:00,153.09,153.31,152.91,152.96,52763.0,150.4052,150.6213,150.2283,150.2774,52763.0
2023-10-17 11:10:00,152.97,153.1,152.9,153.06,30928.0,150.2873,150.415,150.2185,150.3757,30928.0
2023-10-17 11:15:00,153.1,153.26,153.05,153.25,84018.0,150.415,150.5722,150.3659,150.5624,84018.0
2023-10-17 11:20:00,153.26,153.34,153.13,153.17,61217.0,150.5722,150.6508,150.4445,150.4838,61217.0
2023-10-17 11:25:00,153.18,153.31,153.02,153.28,27841.0,150.4936,150.6213,150.3364,150.5918,27841.0
2023-10-17 11:30:00,153.28,153.53,153.23,153.52,37849.0,150.5918,150.8374,150.5427,150.8276,37849.0
2023-10-17 11:35:00,153.5,153.96,153.44,153.75,31711.0,150.808,151.2599,150.749,151.0536,31711.0
2023-10-17 11:40:00,153.77,153.9,153.64,153.88,24271.0,151.0732,151.201,150.9455,151.1813,24271.0
2023-10-17 11:45:00,153.84,154.18,153.7,154.12,65239.0,151.142,151.476,151.0045,151.4171,65239.0
2023-10-17 11:50:00,154.14,154.23,154.08,154.23,20662.0,151.4367,151.5252,151.3778,151.5252,20662.0
2023-10-17 11:55:00,154.2,154.25,154.01,154.08,27905.0,151.4957,151.5448,151.309,151.3778,27905.0
2023-10-17 12:00:00,154.08,154.26,154.04,154.25,66305.0,151.3778,151.5546,151.3385,151.5448,66305.0
2023-10-17 12:05:00,154.21,154.23,154.03,154.04,35355.0,151.5055,151.5252,151.3287,151.3385,35355.0
2023-10-17 12:10:00,154.05,154.16,153.95,153.96,37647.0,151.3483,151.4564,151.2501,151.2599,37647.0
2023-10-17 12:15:00,153.97,154.25,153.97,154.25,20945.0,151.2697,151.5448,151.2697,151.5448,20945.0
2023-10-17 12:20:00,154.25,154.5,154.18,154.44,13243.0,151.5448,151.7904,151.476,151.7315,13243.0
2023-10-17 12:25:00,154.46,154.68,154.44,154.68,15675.0,151.7511,151.9673,151.7315,151.9673,15675.0
2023-10-17 12:30:00,154.66,154.73,154.49,154.52,13156.0,151.9476,152.0164,151.7806,151.8101,13156.0
2023-10-17 12:35:00,154.49,154.53,154.41,154.49,11510.0,151.7806,151.8199,151.702,151.7806,11510.0
2023-10-17 12:40:00,154.45,154.45,154.29,154.32,8218.0,151.7413,151.7413,151.5841,151.6136,8218.0
2023-10-17 12:45:00,154.31,154.31,154.15,154.31,9910.0,151.6038,151.6038,151.4466,151.6038,9910.0
2023-10-17 12:50:00,154.32,154.46,154.29,154.41,8783.0,151.6136,151.7511,151.5841,151.702,8783.0
2023-10-17 12:55:00,154.38,154.44,154.04,154.21,18686.0,151.6725,151.7315,151.3385,151.5055,18686.0
2023-10-17 13:00:00,154.21,154.29,154.1,154.1,12773.0,151.5055,151.5841,151.3974,151.3974,12773.0
2023-10-17 13:05:00,154.11,154.2,154.02,154.2,11481.0,151.4073,151.4957,151.3189,151.4957,11481.0
2023-10-17 13:10:00,154.19,154.25,154.12,154.15,6577.0,151.4859,151.5448,151.4171,151.4466,6577.0
2023-10-17 13:15:00,154.13,154.3,154.13,154.27,8786.0,151.4269,151.5939,151.4269,151.5645,8786.0
2023-10-17 13:20:00,154.26,154.4,154.22,154.22,14638.0,151.5546,151.6922,151.5153,151.5153,14638.0
2023-10-17 13:25:00,154.23,154.32,154.19,154.24,13200.0,151.5252,151.6136,151.4859,151.535,13200.0
2023-10-17 13:30:00,154.25,154.25,153.88,154.14,19847.0,151.5448,151.5448,151.1813,151.4367,19847.0
2023-10-17 13:35:00,154.22,154.24,153.96,153.99,18913.0,151.5153,151.535,151.2599,151.2894,18913.0
2023-10-17 13:40:00,154.0,154.07,153.89,153.99,9819.0,151.2992,151.368,151.1911,151.2894,9819.0
2023-10-17 13:45:00,153.96,154.07,153.91,154.06,14954.0,151.2599,151.368,151.2108,151.3581,14954.0
2023-10-17 13:50:00,154.09,154.1,153.72,153.75,22958.0,151.3876,151.3974,151.0241,151.0536,22958.0
2023-10-17 13:55:00,153.71,153.99,153.71,153.99,12708.0,151.0143,151.2894,151.0143,151.2894,12708.0
2023-10-17 14:00:00,153.97,154.0,153.8,153.87,15796.0,151.2697,151.2992,151.1027,151.1715,15796.0
2023-10-17 14:05:00,153.92,153.95,153.8,153.95,25446.0,151.2206,151.2501,151.1027,151.2501,25446.0
2023-10-17 14:10:00,153.93,153.98,153.78,153.82,19372.0,151.2304,151.2796,151.0831,151.1224,19372.0
2023-10-17 14:15:00,153.83,153.98,153.73,153.75,13308.0,151.1322,151.2796,151.0339,151.0536,13308.0
2023-10-17 14:20:00,153.75,153.98,153.75,153.98,17073.0,151.0536,151.2796,151.0536,151.2796,17073.0
2023-10-17 14:25:00,153.99,154.02,153.89,153.92,9041.0,151.2894,151.3189,151.1911,151.2206,9041.0
2023-10-17 14:30:00,153.9,154.01,153.83,154.01,13400.0,151.201,151.309,151.1322,151.309,13400.0
2023-10-17 14:35:00,153.97,154.19,153.97,154.17,19359.0,151.2697,151.4859,151.2697,151.4662,19359.0
2023-10-17 14:40:00,154.18,154.45,154.17,154.4,18444.0,151.476,151.7413,151.4662,151.6922,18444.0
2023-10-17 14:45:00,154.38,154.4,154.2,154.39,17815.0,151.6725,151.6922,151.4957,151.6824,17815.0
2023-10-17 14:50:00,154.36,154.41,153.88,153.93,21747.0,151.6529,151.702,151.1813,151.2304,21747.0
2023-10-17 14:55:00,153.91,154.17,153.83,153.96,13846.0,151.2108,151.4662,151.1322,151.2599,13846.0
2023-10-17 15:00:00,153.96,154.08,153.9,154.0,12784.0,151.2599,151.3778,151.201,151.2992,12784.0
2023-10-17 15:05:00,154.0,154.25,153.94,154.19,15440.0,151.2992,151.5448,151.2403,151.4859,15440.0
2023-10-17 15:10:00,154.23,154.3,154.17,154.19,18881.0,151.5252,151.5939,151.4662,151.4859,18881.0
2023-10-17 15:15:00,154.21,154.34,154.12,154.25,23378.0,151.5055,151.6332,151.4171,151.5448,23378.0
2023-10-17 15:20:00,154.26,154.36,154.25,154.31,10611.0,151.5546,151.6529,151.5448,151.6038,10611.0
2023-10-17 15:25:00,154.32,154.43,154.31,154.41,16155.0,151.6136,151.7217,151.6038,151.702,16155.0
2023-10-17 15:30:00,154.42,154.45,154.2,154.23,27484.0,151.7118,151.7413,151.4957,151.5252,27484.0
2023-10-17 15:35:00,154.23,154.29,154.17,154.28,21740.0,151.5252,151.5841,151.4662,151.5743,21740.0
2023-10-17 15:40:00,154.28,154.42,154.25,154.3,40817.0,151.5743,151.7118,151.5448,151.5939,40817.0
2023-10-17 15:45:00,154.28,154.34,154.15,154.24,45307.0,151.5743,151.6332,151.4466,151.535,45307.0
2023-10-17 15:50:00,154.23,154.37,154.13,154.36,81845.0,151.5252,151.6627,151.4269,151.6529,81845.0
2023-10-17 15:55:00,154.36,154.47,154.27,154.41,242417.0,151.6529,151.761,151.5645,151.702,242417.0
2023-10-18 09:30:00,153.12,153.59,152.51,152.57,37410.0,150.4346,150.8964,149.8353,149.8943,37410.0
2023-10-18 09:35:00,152.52,152.76,152.31,152.75,21866.0,149.8452,150.0809,149.6388,150.0711,21866.0
2023-10-18 09:40:00,152.68,152.95,152.62,152.77,16889.0,150.0024,150.2676,149.9434,150.0908,16889.0
2023-10-18 09:45:00,152.72,152.76,152.18,152.4,22882.0,150.0417,150.0809,149.5111,149.7273,22882.0
2023-10-18 09:50:00,152.29,152.33,152.08,152.18,4181.0,149.6192,149.6585,149.4129,149.5111,4181.0
2023-10-18 09:55:00,152.19,152.32,152.04,152.2,18791.0,149.5209,149.6487,149.3736,149.5308,18791.0
2023-10-18 10:00:00,152.15,152.19,151.8,152.08,23087.0,149.4816,149.5209,149.1378,149.4129,23087.0
2023-10-18 10:05:00,152.09,152.77,152.09,152.47,24412.0,149.4227,150.0908,149.4227,149.796,24412.0
2023-10-18 10:10:00,152.44,152.51,152.26,152.51,19516.0,149.7666,149.8353,149.5897,149.8353,19516.0
2023-10-18 10:15:00,152.51,153.18,152.45,153.13,13081.0,149.8353,150.4936,149.7764,150.4445,13081.0
2023-10-18 10:20:00,153.18,153.33,152.99,153.28,15119.0,150.4936,150.641,150.3069,150.5918,15119.0
2023-10-18 10:25:00,153.3,153.31,152.51,152.51,25493.0,150.6115,150.6213,149.8353,149.8353,25493.0
2023-10-18 10:30:00,152.5,152.73,152.42,152.47,23487.0,149.8255,150.0515,149.7469,149.796,23487.0
2023-10-18 10:35:00,152.47,152.52,152.36,152.46,18159.0,149.796,149.8452,149.688,149.7862,18159.0
2023-10-18 10:40:00,152.44,152.44,152.17,152.22,76546.0,149.7666,149.7666,149.5013,149.5504,76546.0
2023-10-18 10:45:00,152.21,152.49,152.1,152.21,62070.0,149.5406,149.8157,149.4325,149.5406,62070.0
2023-10-18 10:50:00,152.21,152.33,152.1,152.16,50424.0,149.5406,149.6585,149.4325,149.4915,50424.0
2023-10-18 10:55:00,152.15,152.43,152.06,152.25,13385.0,149.4816,149.7567,149.3932,149.5799,13385.0
2023-10-18 11:00:00,152.2,152.73,152.2,152.55,24989.0,149.5308,150.0515,149.5308,149.8746,24989.0
2023-10-18 11:05:00,152.52,152.52,152.33,152.33,5220.0,149.8452,149.8452,149.6585,149.6585,5220.0
2023-10-18 11:10:00,152.33,152.5,152.26,152.36,16107.0,149.6585,149.8255,149.5897,149.688,16107.0
2023-10-18 11:15:00,152.43,152.56,152.27,152.49,4726.0,149.7567,149.8845,149.5995,149.8157,4726.0
2023-10-18 11:20:00,152.47,152.47,152.09,152.44,18005.0,149.796,149.796,149.4227,149.7666,18005.0
2023-10-18 11:25:00,152.41,152.72,152.4,152.65,22988.0,149.7371,150.0417,149.7273,149.9729,22988.0
2023-10-18 11:30:00,152.66,152.73,152.56,152.56,21133.0,149.9827,150.0515,149.8845,149.8845,21133.0
2023-10-18 11:35:00,152.61,152.73,152.56,152.7,16402.0,149.9336,150.0515,149.8845,150.022,16402.0
2023-10-18 11:40:00,152.69,152.69,152.27,152.32,10388.0,150.0122,150.0122,149.5995,149.6487,10388.0
2023-10-18 11:45:00,152.36,152.44,152.17,152.27,7040.0,149.688,149.7666,149.5013,149.5995,7040.0
2023-10-18 11:50:00,152.22,152.31,152.17,152.17,8636.0,149.5504,149.6388,149.5013,149.5013,8636.0
2023-10-18 11:55:00,152.17,152.4,152.16,152.32,5986.0,149.5013,149.7273,149.4915,149.6487,5986.0
2023-10-18 12:00:00,152.29,152.37,152.01,152.37,15038.0,149.6192,149.6978,149.3441,149.6978,15038.0
2023-10-18 12:05:00,152.32,152.32,152.03,152.2,10495.0,149.6487,149.6487,149.3638,149.5308,10495.0
2023-10-18 12:10:00,152.18,152.24,151.95,151.97,10017.0,149.5111,149.5701,149.2852,149.3048,10017.0
2023-10-18 12:15:00,152.0,152.13,151.95,151.97,19461.0,149.3343,149.462,149.2852,149.3048,19461.0
2023-10-18 12:20:00,151.98,152.08,151.73,151.74,6243.0,149.3146,149.4129,149.069,149.0788,6243.0
2023-10-18 12:25:00,151.8,152.02,151.8,151.97,5241.0,149.1378,149.3539,149.1378,149.3048,5241.0
2023-10-18 12:30:00,151.97,152.0,151.92,151.92,7197.0,149.3048,149.3343,149.2557,149.2557,7197.0
2023-10-18 12:35:00,151.9,152.03,151.83,151.93,6965.0,149.236,149.3638,149.1673,149.2655,6965.0
2023-10-18 12:40:00,151.94,152.15,151.94,152.05,12805.0,149.2753,149.4816,149.2753,149.3834,12805.0
2023-10-18 12:45:00,152.08,152.08,151.94,151.94,7057.0,149.4129,149.4129,149.2753,149.2753,7057.0
2023-10-18 12:50:00,151.94,152.01,151.83,151.86,11312.0,149.2753,149.3441,149.1673,149.1967,11312.0
2023-10-18 12:55:00,151.82,151.86,151.65,151.65,12220.0,149.1574,149.1967,148.9904,148.9904,12220.0
2023-10-18 13:00:00,151.61,152.3,151.4,152.3,30837.0,148.9511,149.629,148.7448,149.629,30837.0
2023-10-18 13:05:00,152.3,152.52,152.14,152.47,43356.0,149.629,149.8452,149.4718,149.796,43356.0
2023-10-18 13:10:00,152.48,152.72,152.43,152.56,12959.0,149.8059,150.0417,149.7567,149.8845,12959.0
2023-10-18 13:15:00,152.62,152.74,152.46,152.47,8797.0,149.9434,150.0613,149.7862,149.796,8797.0
2023-10-18 13:20:00,152.46,152.57,152.34,152.34,7286.0,149.7862,149.8943,149.6683,149.6683,7286.0
2023-10-18 13:25:00,152.38,152.51,152.24,152.43,8712.0,149.7076,149.8353,149.5701,149.7567,8712.0
2023-10-18 13:30:00,152.37,152.44,152.14,152.22,20311.0,149.6978,149.7666,149.4718,149.5504,20311.0
2023-10-18 13:35:00,152.21,152.21,151.98,152.0,6902.0,149.5406,149.5406,149.3146,149.3343,6902.0
2023-10-18 13:40:00,152.01,152.04,151.92,152.04,6980.0,149.3441,149.3736,149.2557,149.3736,6980.0
2023-10-18 13:45:00,152.06,152.23,151.93,152.2,4200.0,149.3932,149.5602,149.2655,149.5308,4200.0
2023-10-18 13:50:00,152.2,152.34,152.2,152.32,5971.0,149.5308,149.6683,149.5308,149.6487,5971.0
2023-10-18 13:55:00,152.25,152.54,152.25,152.54,3880.0,149.5799,149.8648,149.5799,149.8648,3880.0
2023-10-18 14:00:00,152.61,152.61,152.42,152.55,5094.0,149.9336,149.9336,149.7469,149.8746,5094.0
2023-10-18 14:05:00,152.59,152.87,152.49,152.71,7318.0,149.9139,150.189,149.8157,150.0318,7318.0
2023-10-18 14:10:00,152.7,152.71,152.56,152.62,3026.0,150.022,150.0318,149.8845,149.9434,3026.0
2023-10-18 14:15:00,152.59,152.59,152.36,152.36,6878.0,149.9139,149.9139,149.688,149.688,6878.0
2023-10-18 14:20:00,152.38,152.52,152.38,152.42,4305.0,149.7076,149.8452,149.7076,149.7469,4305.0
2023-10-18 14:25:00,152.4,152.45,152.27,152.33,11445.0,149.7273,149.7764,149.5995,149.6585,11445.0
2023-10-18 14:30:00,152.28,152.46,152.25,152.35,5338.0,149.6094,149.7862,149.5799,149.6781,5338.0
2023-10-18 14:35:00,152.29,152.29,152.05,152.14,9571.0,149.6192,149.6192,149.3834,149.4718,9571.0
2023-10-18 14:40:00,152.13,152.16,151.84,151.96,7106.0,149.462,149.4915,149.1771,149.295,7106.0
2023-10-18 14:45:00,151.97,152.1,151.86,151.94,11085.0,149.3048,149.4325,149.1967,149.2753,11085.0
2023-10-18 14:50:00,151.94,151.96,151.75,151.81,6084.0,149.2753,149.295,149.0887,149.1476,6084.0
2023-10-18 14:55:00,151.81,151.94,151.81,151.85,8787.0,149.1476,149.2753,149.1476,149.1869,8787.0
2023-10-18 15:00:00,151.83,151.84,151.58,151.68,8475.0,149.1673,149.1771,148.9216,149.0199,8475.0
2023-10-18 15:05:00,151.63,151.66,151.46,151.47,8980.0,148.9708,149.0002,148.8037,148.8136,8980.0
2023-10-18 15:10:00,151.51,151.56,151.45,151.49,12373.0,148.8529,148.902,148.7939,148.8332,12373.0
2023-10-18 15:15:00,151.5,151.71,151.49,151.63,6569.0,148.843,149.0494,148.8332,148.9708,6569.0
2023-10-18 15:20:00,151.61,151.77,151.6,151.75,10307.0,148.9511,149.1083,148.9413,149.0887,10307.0
2023-10-18 15:25:00,151.77,151.77,151.37,151.44,13198.0,149.1083,149.1083,148.7153,148.7841,13198.0
2023-10-18 15:30:00,151.49,151.61,151.43,151.53,9068.0,148.8332,148.9511,148.7743,148.8725,9068.0
2023-10-18 15:35:00,151.57,151.58,151.39,151.4,12563.0,148.9118,148.9216,148.735,148.7448,12563.0
2023-10-18 15:40:00,151.38,151.5,151.35,151.42,17579.0,148.7252,148.843,148.6957,148.7644,17579.0
2023-10-18 15:45:00,151.39,151.39,151.13,151.3,29445.0,148.735,148.735,148.4795,148.6466,29445.0
2023-10-18 15:50:00,151.32,151.56,151.32,151.49,48707.0,148.6662,148.902,148.6662,148.8332,48707.0
2023-10-18 15:55:00,151.5,151.71,151.43,151.54,105183.0,148.843,149.0494,148.7743,148.8823,105183.0
2023-10-19 09:30:00,150.41,150.92,149.57,150.63,60514.0,147.7722,148.2732,146.9469,147.9883,60514.0
2023-10-19 09:35:00,150.63,151.39,150.52,150.61,20689.0,147.9883,148.735,147.8802,147.9687,20689.0
2023-10-19 09:40:00,150.76,151.11,150.61,150.97,20624.0,148.116,148.4599,147.9687,148.3223,20624.0
2023-10-19 09:45:00,151.06,151.11,150.75,150.87,11900.0,148.4108,148.4599,148.1062,148.2241,11900.0
2023-10-19 09:50:00,150.83,151.09,150.74,151.06,15310.0,148.1848,148.4402,148.0964,148.4108,15310.0
2023-10-19 09:55:00,151.06,151.42,150.9,151.35,38738.0,148.4108,148.7644,148.2536,148.6957,38738.0
2023-10-19 10:00:00,151.36,151.36,150.73,151.12,24055.0,148.7055,148.7055,148.0866,148.4697,24055.0
2023-10-19 10:05:00,151.1,151.21,150.9,151.02,8408.0,148.4501,148.5581,148.2536,148.3715,8408.0
2023-10-19 10:10:00,150.99,151.51,150.99,151.49,17161.0,148.342,148.8529,148.342,148.8332,17161.0
2023-10-19 10:15:00,151.49,151.5,150.93,151.13,20044.0,148.8332,148.843,148.283,148.4795,20044.0
2023-10-19 10:20:00,151.08,151.25,150.89,151.25,14827.0,148.4304,148.5974,148.2437,148.5974,14827.0
2023-10-19 10:25:00,151.26,151.28,150.6,150.6,12229.0,148.6073,148.6269,147.9588,147.9588,12229.0
2023-10-19 10:30:00,150.63,150.64,150.35,150.35,20339.0,147.9883,147.9981,147.7132,147.7132,20339.0
2023-10-19 10:35:00,150.37,150.59,150.27,150.41,25919.0,147.7329,147.949,147.6346,147.7722,25919.0
2023-10-19 10:40:00,150.46,150.56,150.24,150.3,46089.0,147.8213,147.9195,147.6051,147.6641,46089.0
2023-10-19 10:45:00,150.34,150.66,150.26,150.41,21207.0,147.7034,148.0178,147.6248,147.7722,21207.0
2023-10-19 10:50:00,150.49,150.69,150.37,150.47,18684.0,147.8508,148.0473,147.7329,147.8311,18684.0
2023-10-19 10:55:00,150.5,150.71,150.46,150.67,11530.0,147.8606,148.0669,147.8213,148.0276,11530.0
2023-10-19 11:00:00,150.67,150.8,150.56,150.64,18910.0,148.0276,148.1553,147.9195,147.9981,18910.0
2023-10-19 11:05:00,150.65,150.92,150.64,150.82,15091.0,148.008,148.2732,147.9981,148.175,15091.0
2023-10-19 11:10:00,150.8,150.86,150.53,150.57,7035.0,148.1553,148.2143,147.8901,147.9294,7035.0
2023-10-19 11:15:00,150.56,150.62,150.44,150.51,8253.0,147.9195,147.9785,147.8016,147.8704,8253.0
2023-10-19 11:20:00,150.51,150.52,150.29,150.46,32220.0,147.8704,147.8802,147.6543,147.8213,32220.0
2023-10-19 11:25:00,150.46,150.78,150.44,150.49,15244.0,147.8213,148.1357,147.8016,147.8508,15244.0
2023-10-19 11:30:00,150.54,150.87,150.46,150.87,21166.0,147.8999,148.2241,147.8213,148.2241,21166.0
2023-10-19 11:35:00,150.84,151.1,150.83,150.93,16644.0,148.1946,148.4501,148.1848,148.283,16644.0
2023-10-19 11:40:00,151.0,151.1,150.83,150.85,16026.0,148.3518,148.4501,148.1848,148.2044,16026.0
2023-10-19 11:45:00,150.76,150.9,150.74,150.77,32836.0,148.116,148.2536,148.0964,148.1258,32836.0
2023-10-19 11:50:00,150.78,150.9,150.58,150.65,29106.0,148.1357,148.2536,147.9392,148.008,29106.0
2023-10-19 11:55:00,150.65,150.7,150.52,150.61,59329.0,148.008,148.0571,147.8802,147.9687,59329.0
2023-10-19 12:00:00,150.55,151.53,150.33,151.24,43693.0,147.9097,148.8725,147.6936,148.5876,43693.0
2023-10-19 12:05:00,151.27,151.3,150.92,150.93,11995.0,148.6171,148.6466,148.2732,148.283,11995.0
2023-10-19 12:10:00,150.97,151.0,150.8,150.84,7465.0,148.3223,148.3518,148.1553,148.1946,7465.0
2023-10-19 12:15:00,150.85,151.54,150.85,151.53,5691.0,148.2044,148.8823,148.2044,148.8725,5691.0
2023-10-19 12:20:00,151.5,152.14,151.49,152.04,11176.0,148.843,149.4718,148.8332,149.3736,11176.0
2023-10-19 12:25:00,152.0,152.01,151.35,151.49,26737.0,149.3343,149.3441,148.6957,148.8332,26737.0
2023-10-19 12:30:00,151.54,151.64,150.77,150.81,36923.0,148.8823,148.9806,148.1258,148.1651,36923.0
2023-10-19 12:35:00,150.78,151.0,150.47,150.94,57182.0,148.1357,148.3518,147.8311,148.2929,57182.0
2023-10-19 12:40:00,150.92,151.45,150.84,151.02,36662.0,148.2732,148.7939,148.1946,148.3715,36662.0
2023-10-19 12:45:00,151.18,151.51,151.09,151.51,21954.0,148.5287,148.8529,148.4402,148.8529,21954.0
2023-10-19 12:50:00,151.5,151.7,151.32,151.7,17982.0,148.843,149.0395,148.6662,149.0395,17982.0
2023-10-19 12:55:00,151.72,151.93,151.59,151.73,16171.0,149.0592,149.2655,148.9315,149.069,16171.0
2023-10-19 13:00:00,151.76,152.13,151.69,151.74,11857.0,149.0985,149.462,149.0297,149.0788,11857.0
2023-10-19 13:05:00,151.77,156.05,151.76,154.13,224021.0,149.1083,153.3132,149.0985,151.4269,224021.0
2023-10-19 13:10:00,154.23,154.23,152.58,152.71,92524.0,151.5252,151.5252,149.9041,150.0318,92524.0
2023-10-19 13:15:00,152.71,153.32,152.66,152.93,34812.0,150.0318,150.6311,149.9827,150.248,34812.0
2023-10-19 13:20:00,152.81,152.96,152.41,152.41,25511.0,150.1301,150.2774,149.7371,149.7371,25511.0
2023-10-19 13:25:00,152.36,152.58,152.01,152.22,43144.0,149.688,149.9041,149.3441,149.5504,43144.0
2023-10-19 13:30:00,152.22,152.32,151.22,151.38,91180.0,149.5504,149.6487,148.568,148.7252,91180.0
2023-10-19 13:35:00,151.44,151.48,150.23,150.26,114335.0,148.7841,148.8234,147.5953,147.6248,114335.0
2023-10-19 13:40:00,150.28,150.41,150.04,150.23,82717.0,147.6444,147.7722,147.4087,147.5953,82717.0
2023-10-19 13:45:00,150.09,150.53,150.09,150.46,38098.0,147.4578,147.8901,147.4578,147.8213,38098.0
2023-10-19 13:50:00,150.46,150.77,150.41,150.49,25806.0,147.8213,148.1258,147.7722,147.8508,25806.0
2023-10-19 13:55:00,150.51,150.93,150.41,150.55,17994.0,147.8704,148.283,147.7722,147.9097,17994.0
2023-10-19 14:00:00,150.55,150.7,150.3,150.38,20381.0,147.9097,148.0571,147.6641,147.7427,20381.0
2023-10-19 14:05:00,150.38,150.49,150.25,150.31,20081.0,147.7427,147.8508,147.615,147.6739,20081.0
2023-10-19 14:10:00,150.3,150.39,150.2,150.29,18108.0,147.6641,147.7525,147.5658,147.6543,18108.0
2023-10-19 14:15:00,150.25,150.44,150.11,150.24,16277.0,147.615,147.8016,147.4774,147.6051,16277.0
2023-10-19 14:20:00,150.27,150.32,150.04,150.1,16804.0,147.6346,147.6837,147.4087,147.4676,16804.0
2023-10-19 14:25:00,150.06,150.27,150.01,150.21,25706.0,147.4283,147.6346,147.3792,147.5757,25706.0
2023-10-19 14:30:00,150.2,150.21,149.83,149.94,37843.0,147.5658,147.5757,147.2023,147.3104,37843.0
2023-10-19 14:35:00,149.94,149.94,149.58,149.74,33900.0,147.3104,147.3104,146.9567,147.1139,33900.0
2023-10-19 14:40:00,149.69,149.69,149.37,149.42,23524.0,147.0648,147.0648,146.7504,146.7995,23524.0
2023-10-19 14:45:00,149.43,149.46,149.26,149.28,18491.0,146.8093,146.8388,146.6423,146.662,18491.0
2023-10-19 14:50:00,149.26,149.3,149.03,149.03,26531.0,146.6423,146.6816,146.4164,146.4164,26531.0
2023-10-19 14:55:00,149.03,149.46,149.01,149.33,54183.0,146.4164,146.8388,146.3967,146.7111,54183.0
2023-10-19 15:00:00,149.34,149.52,149.21,149.4,25076.0,146.7209,146.8978,146.5932,146.7799,25076.0
2023-10-19 15:05:00,149.42,149.5,149.33,149.39,20560.0,146.7995,146.8781,146.7111,146.7701,20560.0
2023-10-19 15:10:00,149.4,149.48,149.25,149.37,15421.0,146.7799,146.8585,146.6325,146.7504,15421.0
2023-10-19 15:15:00,149.34,149.7,149.27,149.63,76225.0,146.7209,147.0746,146.6522,147.0058,76225.0
2023-10-19 15:20:00,149.65,149.67,149.39,149.59,41204.0,147.0255,147.0451,146.7701,146.9665,41204.0
2023-10-19 15:25:00,149.58,149.61,149.33,149.5,71921.0,146.9567,146.9862,146.7111,146.8781,71921.0
2023-10-19 15:30:00,149.51,149.82,149.51,149.76,35642.0,146.8879,147.1925,146.8879,147.1336,35642.0
2023-10-19 15:35:00,149.75,149.78,149.6,149.64,44153.0,147.1237,147.1532,146.9764,147.0157,44153.0
2023-10-19 15:40:00,149.66,149.67,149.23,149.25,47699.0,147.0353,147.0451,146.6129,146.6325,47699.0
2023-10-19 15:45:00,149.25,149.82,149.19,149.81,93690.0,146.6325,147.1925,146.5736,147.1827,93690.0
2023-10-19 15:50:00,149.81,149.96,149.62,149.7,89435.0,147.1827,147.3301,146.996,147.0746,89435.0
2023-10-19 15:55:00,149.7,149.75,149.51,149.53,163864.0,147.0746,147.1237,146.8879,146.9076,163864.0
2023-10-20 09:30:00,144.7,147.94,143.71,147.37,456733.0,142.1623,145.3455,141.1897,144.7855,456733.0
2023-10-20 09:35:00,147.37,147.75,145.62,146.84,91982.0,144.7855,145.1588,143.0662,144.2648,91982.0
2023-10-20 09:40:00,146.7,147.27,146.1,146.28,58897.0,144.1272,144.6872,143.5377,143.7146,58897.0
2023-10-20 09:45:00,146.24,146.85,146.14,146.67,91938.0,143.6753,144.2746,143.577,144.0978,91938.0
2023-10-20 09:50:00,146.66,147.35,145.93,146.13,76926.0,144.0879,144.7658,143.3707,143.5672,76926.0
2023-10-20 09:55:00,146.01,146.16,144.96,145.16,76515.0,143.4493,143.5967,142.4177,142.6142,76515.0
2023-10-20 10:00:00,145.07,145.26,144.3,144.31,76181.0,142.5258,142.7125,141.7693,141.7791,76181.0
2023-10-20 10:05:00,144.38,144.63,143.5,143.68,133125.0,141.8479,142.0935,140.9833,141.1602,133125.0
2023-10-20 10:10:00,143.62,143.9,143.03,143.29,120811.0,141.1012,141.3763,140.5216,140.777,120811.0
2023-10-20 10:15:00,143.27,143.71,142.9,142.91,92843.0,140.7574,141.1897,140.3939,140.4037,92843.0
2023-10-20 10:20:00,142.95,143.24,142.7,143.19,95712.0,140.443,140.7279,140.1974,140.6788,95712.0
2023-10-20 10:25:00,143.15,143.53,142.95,143.47,55237.0,140.6395,141.0128,140.443,140.9539,55237.0
2023-10-20 10:30:00,143.47,144.24,143.37,143.85,83413.0,140.9539,141.7104,140.8556,141.3272,83413.0
2023-10-20 10:35:00,143.8,144.06,143.68,143.88,44951.0,141.2781,141.5335,141.1602,141.3567,44951.0
2023-10-20 10:40:00,143.81,144.09,143.57,143.76,128791.0,141.2879,141.563,141.0521,141.2388,128791.0
2023-10-20 10:45:00,143.77,144.16,143.57,144.06,49263.0,141.2486,141.6318,141.0521,141.5335,49263.0
2023-10-20 10:50:00,144.06,144.33,143.8,144.0,73645.0,141.5335,141.7988,141.2781,141.4746,73645.0
2023-10-20 10:55:00,144.0,144.09,143.58,143.7,56324.0,141.4746,141.563,141.0619,141.1798,56324.0
2023-10-20 11:00:00,143.66,143.71,143.11,143.27,35853.0,141.1405,141.1897,140.6002,140.7574,35853.0
2023-10-20 11:05:00,143.21,143.82,143.21,143.73,40128.0,140.6984,141.2977,140.6984,141.2093,40128.0
2023-10-20 11:10:00,143.72,143.95,143.62,143.75,43530.0,141.1995,141.4255,141.1012,141.229,43530.0
2023-10-20 11:15:00,143.81,144.14,143.72,144.04,90030.0,141.2879,141.6121,141.1995,141.5139,90030.0
2023-10-20 11:20:00,144.07,144.1,143.33,143.54,56053.0,141.5434,141.5728,140.8163,141.0226,56053.0
2023-10-20 11:25:00,143.54,143.79,143.39,143.4,37114.0,141.0226,141.2683,140.8753,140.8851,37114.0
2023-10-20 11:30:00,143.41,143.79,143.32,143.62,28297.0,140.8949,141.2683,140.8065,141.1012,28297.0
2023-10-20 11:35:00,143.64,143.79,143.06,143.06,39402.0,141.1209,141.2683,140.5511,140.5511,39402.0
2023-10-20 11:40:00,143.09,143.21,142.85,143.06,85035.0,140.5805,140.6984,140.3447,140.5511,85035.0
2023-10-20 11:45:00,143.09,143.39,142.8,143.3,46600.0,140.5805,140.8753,140.2956,140.7869,46600.0
2023-10-20 11:50:00,143.32,143.67,143.23,143.23,60425.0,140.8065,141.1504,140.7181,140.7181,60425.0
2023-10-20 11:55:00,143.32,143.82,143.24,143.59,79077.0,140.8065,141.2977,140.7279,141.0718,79077.0
2023-10-20 12:00:00,143.55,143.83,143.55,143.74,73309.0,141.0325,141.3076,141.0325,141.2191,73309.0
2023-10-20 12:05:00,143.72,143.83,143.55,143.64,47746.0,141.1995,141.3076,141.0325,141.1209,47746.0
2023-10-20 12:10:00,143.62,143.77,143.58,143.76,55139.0,141.1012,141.2486,141.0619,141.2388,55139.0
2023-10-20 12:15:00,143.72,144.08,143.69,143.88,56320.0,141.1995,141.5532,141.17,141.3567,56320.0
2023-10-20 12:20:00,143.89,144.06,143.73,143.97,93891.0,141.3665,141.5335,141.2093,141.4451,93891.0
2023-10-20 12:25:00,143.95,144.16,143.75,143.81,28138.0,141.4255,141.6318,141.229,141.2879,28138.0
2023-10-20 12:30:00,143.83,144.55,143.8,144.38,130434.0,141.3076,142.0149,141.2781,141.8479,130434.0
2023-10-20 12:35:00,144.39,144.6,144.25,144.34,52126.0,141.8577,142.0641,141.7202,141.8086,52126.0
2023-10-20 12:40:00,144.4,144.94,144.37,144.69,56163.0,141.8676,142.3981,141.8381,142.1525,56163.0
2023-10-20 12:45:00,144.56,144.79,144.35,144.6,56452.0,142.0248,142.2507,141.8184,142.0641,56452.0
2023-10-20 12:50:00,144.6,144.85,144.57,144.61,43603.0,142.0641,142.3097,142.0346,142.0739,43603.0
2023-10-20 12:55:00,144.61,145.16,144.6,145.0,57193.0,142.0739,142.6142,142.0641,142.457,57193.0
2023-10-20 13:00:00,145.0,145.03,144.64,144.71,28594.0,142.457,142.4865,142.1034,142.1721,28594.0
2023-10-20 13:05:00,144.7,144.72,144.2,144.4,33157.0,142.1623,142.182,141.6711,141.8676,33157.0
2023-10-20 13:10:00,144.41,144.57,144.36,144.56,19045.0,141.8774,142.0346,141.8283,142.0248,19045.0
2023-10-20 13:15:00,144.56,145.15,144.46,145.15,25517.0,142.0248,142.6044,141.9265,142.6044,25517.0
2023-10-20 13:20:00,145.13,145.27,144.98,145.13,95006.0,142.5848,142.7223,142.4374,142.5848,95006.0
2023-10-20 13:25:00,145.17,145.32,144.98,145.19,26645.0,142.6241,142.7714,142.4374,142.6437,26645.0
2023-10-20 13:30:00,145.22,145.24,144.63,144.63,31295.0,142.6732,142.6928,142.0935,142.0935,31295.0
2023-10-20 13:35:00,144.65,144.78,144.12,144.19,43708.0,142.1132,142.2409,141.5925,141.6612,43708.0
2023-10-20 13:40:00,144.08,144.48,144.08,144.38,31600.0,141.5532,141.9462,141.5532,141.8479,31600.0
2023-10-20 13:45:00,144.38,144.4,144.09,144.13,20705.0,141.8479,141.8676,141.563,141.6023,20705.0
2023-10-20 13:50:00,144.15,144.19,143.62,143.87,23616.0,141.6219,141.6612,141.1012,141.3469,23616.0
2023-10-20 13:55:00,143.84,143.89,143.68,143.83,13363.0,141.3174,141.3665,141.1602,141.3076,13363.0
2023-10-20 14:00:00,143.84,143.85,143.55,143.67,36799.0,141.3174,141.3272,141.0325,141.1504,36799.0
2023-10-20 14:05:00,143.64,143.7,143.37,143.7,22422.0,141.1209,141.1798,140.8556,141.1798,22422.0
2023-10-20 14:10:00,143.68,143.68,143.22,143.32,62156.0,141.1602,141.1602,140.7083,140.8065,62156.0
2023-10-20 14:15:00,143.29,143.34,142.96,143.02,55908.0,140.777,140.8262,140.4528,140.5118,55908.0
2023-10-20 14:20:00,143.03,143.64,142.72,142.88,115788.0,140.5216,141.1209,140.217,140.3742,115788.0
2023-10-20 14:25:00,142.96,142.97,142.6,142.68,35397.0,140.4528,140.4626,140.0991,140.1777,35397.0
2023-10-20 14:30:00,142.69,142.83,142.57,142.75,26075.0,140.1876,140.3251,140.0697,140.2465,26075.0
2023-10-20 14:35:00,142.78,142.95,142.56,142.61,21907.0,140.276,140.443,140.0598,140.109,21907.0
2023-10-20 14:40:00,142.61,142.61,142.24,142.33,34361.0,140.109,140.109,139.7454,139.8339,34361.0
2023-10-20 14:45:00,142.24,142.37,142.17,142.27,38472.0,139.7454,139.8732,139.6767,139.7749,38472.0
2023-10-20 14:50:00,142.27,142.56,142.21,142.46,41355.0,139.7749,140.0598,139.716,139.9616,41355.0
2023-10-20 14:55:00,142.46,142.58,142.2,142.22,17914.0,139.9616,140.0795,139.7061,139.7258,17914.0
2023-10-20 15:00:00,142.21,142.55,142.15,142.31,28928.0,139.716,140.05,139.657,139.8142,28928.0
2023-10-20 15:05:00,142.29,142.43,142.24,142.29,52393.0,139.7946,139.9321,139.7454,139.7946,52393.0
2023-10-20 15:10:00,142.29,142.55,142.27,142.51,43327.0,139.7946,140.05,139.7749,140.0107,43327.0
2023-10-20 15:15:00,142.5,142.69,142.46,142.57,21556.0,140.0009,140.1876,139.9616,140.0697,21556.0
2023-10-20 15:20:00,142.52,142.54,142.33,142.44,42901.0,140.0205,140.0402,139.8339,139.9419,42901.0
2023-10-20 15:25:00,142.43,142.59,142.25,142.57,43196.0,139.9321,140.0893,139.7553,140.0697,43196.0
2023-10-20 15:30:00,142.56,142.63,142.42,142.49,47325.0,140.0598,140.1286,139.9223,139.9911,47325.0
2023-10-20 15:35:00,142.49,142.61,142.39,142.44,48414.0,139.9911,140.109,139.8928,139.9419,48414.0
2023-10-20 15:40:00,142.47,142.47,142.17,142.18,55992.0,139.9714,139.9714,139.6767,139.6865,55992.0
2023-10-20 15:45:00,142.19,142.24,142.03,142.06,95124.0,139.6963,139.7454,139.5391,139.5686,95124.0
2023-10-20 15:50:00,142.05,142.13,141.74,141.74,182108.0,139.5588,139.6374,139.2542,139.2542,182108.0
2023-10-20 15:55:00,141.76,141.91,141.44,141.57,471338.0,139.2739,139.4212,138.9595,139.0872,471338.0
2023-10-23 09:30:00,141.36,141.86,140.91,141.58,86852.0,138.8809,139.3721,138.4388,139.097,86852.0
2023-10-23 09:35:00,141.56,142.28,141.44,142.28,39738.0,139.0774,139.7847,138.9595,139.7847,39738.0
2023-10-23 09:40:00,142.18,142.58,141.86,142.03,45282.0,139.6865,140.0795,139.3721,139.5391,45282.0
2023-10-23 09:45:00,141.97,143.17,141.97,143.08,52509.0,139.4802,140.6591,139.4802,140.5707,52509.0
2023-10-23 09:50:00,143.07,143.23,142.35,143.12,35166.0,140.5609,140.7181,139.8535,140.61,35166.0
2023-10-23 09:55:00,143.01,143.31,142.63,143.3,59962.0,140.5019,140.7967,140.1286,140.7869,59962.0
2023-10-23 10:00:00,143.3,143.63,143.26,143.33,53869.0,140.7869,141.1111,140.7476,140.8163,53869.0
2023-10-23 10:05:00,143.37,143.63,143.2,143.62,44142.0,140.8556,141.1111,140.6886,141.1012,44142.0
2023-10-23 10:10:00,143.63,143.87,143.3,143.87,55488.0,141.1111,141.3469,140.7869,141.3469,55488.0
2023-10-23 10:15:00,143.84,144.26,143.69,144.21,134443.0,141.3174,141.73,141.17,141.6809,134443.0
2023-10-23 10:20:00,144.2,144.89,144.09,144.89,68928.0,141.6711,142.349,141.563,142.349,68928.0
2023-10-23 10:25:00,144.89,144.89,144.03,144.19,59946.0,142.349,142.349,141.5041,141.6612,59946.0
2023-10-23 10:30:00,144.2,144.26,143.67,143.99,41563.0,141.6711,141.73,141.1504,141.4648,41563.0
2023-10-23 10:35:00,143.99,144.48,143.78,144.33,30479.0,141.4648,141.9462,141.2584,141.7988,30479.0
2023-10-23 10:40:00,144.31,144.8,144.27,144.61,43881.0,141.7791,142.2605,141.7398,142.0739,43881.0
2023-10-23 10:45:00,144.61,144.66,144.27,144.58,38631.0,142.0739,142.123,141.7398,142.0444,38631.0
2023-10-23 10:50:00,144.58,144.64,144.38,144.41,32194.0,142.0444,142.1034,141.8479,141.8774,32194.0
2023-10-23 10:55:00,144.4,144.6,144.27,144.56,28528.0,141.8676,142.0641,141.7398,142.0248,28528.0
2023-10-23 11:00:00,144.61,145.03,144.49,145.0,35516.0,142.0739,142.4865,141.956,142.457,35516.0
2023-10-23 11:05:00,145.02,145.14,144.79,144.89,31597.0,142.4767,142.5946,142.2507,142.349,31597.0
2023-10-23 11:10:00,144.95,145.18,144.8,145.09,20562.0,142.4079,142.6339,142.2605,142.5455,20562.0
2023-10-23 11:15:00,145.09,145.44,145.0,145.26,157437.0,142.5455,142.8893,142.457,142.7125,157437.0
2023-10-23 11:20:00,145.26,145.34,144.87,144.97,153801.0,142.7125,142.7911,142.3293,142.4276,153801.0
2023-10-23 11:25:00,144.95,145.16,144.66,144.82,79157.0,142.4079,142.6142,142.123,142.2802,79157.0
2023-10-23 11:30:00,144.8,145.17,144.75,145.12,21513.0,142.2605,142.6241,142.2114,142.5749,21513.0
2023-10-23 11:35:00,145.12,145.49,144.9,145.45,29276.0,142.5749,142.9384,142.3588,142.8991,29276.0
2023-10-23 11:40:00,145.46,145.46,145.04,145.04,21164.0,142.909,142.909,142.4963,142.4963,21164.0
2023-10-23 11:45:00,145.0,145.24,144.97,145.24,32010.0,142.457,142.6928,142.4276,142.6928,32010.0
2023-10-23 11:50:00,145.24,145.33,145.07,145.08,10855.0,142.6928,142.7813,142.5258,142.5356,10855.0
2023-10-23 11:55:00,145.07,145.2,145.05,145.12,9929.0,142.5258,142.6535,142.5062,142.5749,9929.0
2023-10-23 12:00:00,145.07,145.24,145.05,145.12,13637.0,142.5258,142.6928,142.5062,142.5749,13637.0
2023-10-23 12:05:00,145.15,145.35,145.1,145.34,15407.0,142.6044,142.8009,142.5553,142.7911,15407.0
2023-10-23 12:10:00,145.34,145.39,145.08,145.1,17024.0,142.7911,142.8402,142.5356,142.5553,17024.0
2023-10-23 12:15:00,145.1,145.11,144.5,144.52,51582.0,142.5553,142.5651,141.9658,141.9855,51582.0
2023-10-23 12:20:00,144.51,145.05,144.44,144.86,13961.0,141.9756,142.5062,141.9069,142.3195,13961.0
2023-10-23 12:25:00,144.9,145.02,144.75,144.97,9593.0,142.3588,142.4767,142.2114,142.4276,9593.0
2023-10-23 12:30:00,144.95,145.22,144.93,145.03,15238.0,142.4079,142.6732,142.3883,142.4865,15238.0
2023-10-23 12:35:00,145.06,145.19,144.94,145.19,23418.0,142.516,142.6437,142.3981,142.6437,23418.0
2023-10-23 12:40:00,145.17,145.26,145.08,145.17,10693.0,142.6241,142.7125,142.5356,142.6241,10693.0
2023-10-23 12:45:00,145.16,145.26,145.11,145.23,14242.0,142.6142,142.7125,142.5651,142.683,14242.0
2023-10-23 12:50:00,145.21,145.24,145.05,145.24,13741.0,142.6634,142.6928,142.5062,142.6928,13741.0
2023-10-23 12:55:00,145.25,145.86,145.25,145.83,16213.0,142.7027,143.302,142.7027,143.2725,16213.0
2023-10-23 13:00:00,145.84,145.84,145.43,145.53,26966.0,143.2823,143.2823,142.8795,142.9777,26966.0
2023-10-23 13:05:00,145.57,145.75,145.54,145.56,18133.0,143.017,143.1939,142.9876,143.0072,18133.0
2023-10-23 13:10:00,145.56,145.56,145.26,145.39,11261.0,143.0072,143.0072,142.7125,142.8402,11261.0
2023-10-23 13:15:00,145.4,145.4,145.11,145.13,13938.0,142.85,142.85,142.5651,142.5848,13938.0
2023-10-23 13:20:00,145.11,145.31,145.06,145.24,17656.0,142.5651,142.7616,142.516,142.6928,17656.0
2023-10-23 13:25:00,145.18,145.22,145.05,145.22,10725.0,142.6339,142.6732,142.5062,142.6732,10725.0
2023-10-23 13:30:00,145.22,145.22,145.01,145.11,22396.0,142.6732,142.6732,142.4669,142.5651,22396.0
2023-10-23 13:35:00,145.07,145.17,145.0,145.09,16704.0,142.5258,142.6241,142.457,142.5455,16704.0
2023-10-23 13:40:00,145.06,145.19,145.0,145.08,10704.0,142.516,142.6437,142.457,142.5356,10704.0
2023-10-23 13:45:00,145.08,145.15,144.83,145.03,20553.0,142.5356,142.6044,142.29,142.4865,20553.0
2023-10-23 13:50:00,145.05,145.09,144.7,144.72,105693.0,142.5062,142.5455,142.1623,142.182,105693.0
2023-10-23 13:55:00,144.72,144.77,144.41,144.54,62879.0,142.182,142.2311,141.8774,142.0051,62879.0
2023-10-23 14:00:00,144.6,144.76,144.5,144.69,19135.0,142.0641,142.2212,141.9658,142.1525,19135.0
2023-10-23 14:05:00,144.71,144.95,144.71,144.93,12395.0,142.1721,142.4079,142.1721,142.3883,12395.0
2023-10-23 14:10:00,144.95,144.96,144.77,144.77,20025.0,142.4079,142.4177,142.2311,142.2311,20025.0
2023-10-23 14:15:00,144.82,144.84,144.68,144.72,17903.0,142.2802,142.2998,142.1427,142.182,17903.0
2023-10-23 14:20:00,144.71,144.81,144.35,144.36,50030.0,142.1721,142.2704,141.8184,141.8283,50030.0
2023-10-23 14:25:00,144.36,144.66,144.21,144.35,32213.0,141.8283,142.123,141.6809,141.8184,32213.0
2023-10-23 14:30:00,144.36,144.5,144.29,144.31,14760.0,141.8283,141.9658,141.7595,141.7791,14760.0
2023-10-23 14:35:00,144.29,144.59,144.26,144.47,25608.0,141.7595,142.0542,141.73,141.9363,25608.0
2023-10-23 14:40:00,144.47,144.77,144.19,144.34,53930.0,141.9363,142.2311,141.6612,141.8086,53930.0
2023-10-23 14:45:00,144.36,144.62,144.27,144.58,7948.0,141.8283,142.0837,141.7398,142.0444,7948.0
2023-10-23 14:50:00,144.56,144.66,144.48,144.53,18505.0,142.0248,142.123,141.9462,141.9953,18505.0
2023-10-23 14:55:00,144.51,144.58,144.43,144.5,29123.0,141.9756,142.0444,141.897,141.9658,29123.0
2023-10-23 15:00:00,144.51,144.72,144.5,144.69,20137.0,141.9756,142.182,141.9658,142.1525,20137.0
2023-10-23 15:05:00,144.66,144.66,144.26,144.29,28213.0,142.123,142.123,141.73,141.7595,28213.0
2023-10-23 15:10:00,144.26,144.34,144.0,144.17,40083.0,141.73,141.8086,141.4746,141.6416,40083.0
2023-10-23 15:15:00,144.23,144.34,144.12,144.34,19108.0,141.7005,141.8086,141.5925,141.8086,19108.0
2023-10-23 15:20:00,144.31,144.34,143.95,144.19,25802.0,141.7791,141.8086,141.4255,141.6612,25802.0
2023-10-23 15:25:00,144.12,144.36,144.07,144.11,15569.0,141.5925,141.8283,141.5434,141.5826,15569.0
2023-10-23 15:30:00,144.11,144.33,143.98,144.33,25592.0,141.5826,141.7988,141.4549,141.7988,25592.0
2023-10-23 15:35:00,144.26,144.32,144.03,144.19,28596.0,141.73,141.789,141.5041,141.6612,28596.0
2023-10-23 15:40:00,144.15,144.44,144.12,144.35,42775.0,141.6219,141.9069,141.5925,141.8184,42775.0
2023-10-23 15:45:00,144.32,144.57,144.23,144.47,56808.0,141.789,142.0346,141.7005,141.9363,56808.0
2023-10-23 15:50:00,144.43,144.52,144.32,144.37,94526.0,141.897,141.9855,141.789,141.8381,94526.0
2023-10-23 15:55:00,144.4,144.7,144.3,144.59,251430.0,141.8676,142.1623,141.7693,142.0542,251430.0
2023-10-24 09:30:00,145.85,146.52,145.77,146.09,91542.0,143.2921,143.9504,143.2135,143.5279,91542.0
2023-10-24 09:35:00,146.09,146.29,145.21,145.28,29775.0,143.5279,143.7244,142.6634,142.7321,29775.0
2023-10-24 09:40:00,145.25,145.88,144.94,145.55,46058.0,142.7027,143.3216,142.3981,142.9974,46058.0
2023-10-24 09:45:00,145.51,145.68,145.12,145.48,30627.0,142.9581,143.1251,142.5749,142.9286,30627.0
2023-10-24 09:50:00,145.56,145.67,145.12,145.47,19790.0,143.0072,143.1153,142.5749,142.9188,19790.0
2023-10-24 09:55:00,145.51,146.11,145.33,146.1,19614.0,142.9581,143.5476,142.7813,143.5377,19614.0
2023-10-24 10:00:00,146.14,146.23,145.1,145.2,24632.0,143.577,143.6655,142.5553,142.6535,24632.0
2023-10-24 10:05:00,145.2,145.75,145.2,145.68,18285.0,142.6535,143.1939,142.6535,143.1251,18285.0
2023-10-24 10:10:00,145.68,145.7,144.85,145.11,19490.0,143.1251,143.1448,142.3097,142.5651,19490.0
2023-10-24 10:15:00,145.06,145.24,144.85,145.07,19700.0,142.516,142.6928,142.3097,142.5258,19700.0
2023-10-24 10:20:00,145.15,145.35,144.69,145.27,33796.0,142.6044,142.8009,142.1525,142.7223,33796.0
2023-10-24 10:25:00,145.28,145.52,145.11,145.52,17384.0,142.7321,142.9679,142.5651,142.9679,17384.0
2023-10-24 10:30:00,145.53,145.54,144.83,144.93,12659.0,142.9777,142.9876,142.29,142.3883,12659.0
2023-10-24 10:35:00,144.9,145.25,144.9,145.15,14740.0,142.3588,142.7027,142.3588,142.6044,14740.0
2023-10-24 10:40:00,145.09,145.11,144.92,145.09,8414.0,142.5455,142.5651,142.3784,142.5455,8414.0
2023-10-24 10:45:00,145.0,145.34,144.96,145.24,7959.0,142.457,142.7911,142.4177,142.6928,7959.0
2023-10-24 10:50:00,145.3,145.32,145.0,145.0,10246.0,142.7518,142.7714,142.457,142.457,10246.0
2023-10-24 10:55:00,145.06,145.14,144.66,144.77,14252.0,142.516,142.5946,142.123,142.2311,14252.0
2023-10-24 11:00:00,144.66,144.69,144.18,144.5,19600.0,142.123,142.1525,141.6514,141.9658,19600.0
2023-10-24 11:05:00,144.54,144.67,144.32,144.43,17541.0,142.0051,142.1328,141.789,141.897,17541.0
2023-10-24 11:10:00,144.31,144.32,144.02,144.13,11907.0,141.7791,141.789,141.4942,141.6023,11907.0
2023-10-24 11:15:00,144.13,144.16,143.86,143.96,40935.0,141.6023,141.6318,141.337,141.4353,40935.0
2023-10-24 11:20:00,143.99,144.0,143.54,143.69,25124.0,141.4648,141.4746,141.0226,141.17,25124.0
2023-10-24 11:25:00,143.66,143.9,143.66,143.73,19223.0,141.1405,141.3763,141.1405,141.2093,19223.0
2023-10-24 11:30:00,143.75,144.28,143.74,144.28,26415.0,141.229,141.7497,141.2191,141.7497,26415.0
2023-10-24 11:35:00,144.2,144.31,144.14,144.23,29523.0,141.6711,141.7791,141.6121,141.7005,29523.0
2023-10-24 11:40:00,144.25,144.3,143.94,144.08,18173.0,141.7202,141.7693,141.4156,141.5532,18173.0
2023-10-24 11:45:00,144.15,144.29,144.06,144.08,13758.0,141.6219,141.7595,141.5335,141.5532,13758.0
2023-10-24 11:50:00,144.04,144.35,144.0,144.31,20819.0,141.5139,141.8184,141.4746,141.7791,20819.0
2023-10-24 11:55:00,144.27,144.38,144.14,144.38,10329.0,141.7398,141.8479,141.6121,141.8479,10329.0
2023-10-24 12:00:00,144.42,144.7,144.35,144.57,28181.0,141.8872,142.1623,141.8184,142.0346,28181.0
2023-10-24 12:05:00,144.57,144.63,144.43,144.47,23662.0,142.0346,142.0935,141.897,141.9363,23662.0
2023-10-24 12:10:00,144.47,144.58,144.43,144.58,12158.0,141.9363,142.0444,141.897,142.0444,12158.0
2023-10-24 12:15:00,144.53,144.58,144.21,144.21,19945.0,141.9953,142.0444,141.6809,141.6809,19945.0
2023-10-24 12:20:00,144.19,144.37,144.14,144.22,36638.0,141.6612,141.8381,141.6121,141.6907,36638.0
2023-10-24 12:25:00,144.25,144.32,144.0,144.2,31494.0,141.7202,141.789,141.4746,141.6711,31494.0
2023-10-24 12:30:00,144.12,144.35,144.06,144.29,9160.0,141.5925,141.8184,141.5335,141.7595,9160.0
2023-10-24 12:35:00,144.3,144.37,144.15,144.23,6871.0,141.7693,141.8381,141.6219,141.7005,6871.0
2023-10-24 12:40:00,144.26,144.42,144.2,144.31,8800.0,141.73,141.8872,141.6711,141.7791,8800.0
2023-10-24 12:45:00,144.3,144.39,144.1,144.16,17390.0,141.7693,141.8577,141.5728,141.6318,17390.0
2023-10-24 12:50:00,144.18,144.18,143.85,143.92,62571.0,141.6514,141.6514,141.3272,141.396,62571.0
2023-10-24 12:55:00,143.88,144.09,143.75,143.92,78566.0,141.3567,141.563,141.229,141.396,78566.0
2023-10-24 13:00:00,143.83,144.19,143.83,144.08,20292.0,141.3076,141.6612,141.3076,141.5532,20292.0
2023-10-24 13:05:00,144.09,144.21,143.94,144.09,35795.0,141.563,141.6809,141.4156,141.563,35795.0
2023-10-24 13:10:00,144.08,144.08,143.63,143.76,35813.0,141.5532,141.5532,141.1111,141.2388,35813.0
2023-10-24 13:15:00,143.75,144.07,143.75,144.02,19740.0,141.229,141.5434,141.229,141.4942,19740.0
2023-10-24 13:20:00,144.0,144.33,143.99,144.16,15823.0,141.4746,141.7988,141.4648,141.6318,15823.0
2023-10-24 13:25:00,144.18,144.2,144.05,144.06,16999.0,141.6514,141.6711,141.5237,141.5335,16999.0
2023-10-24 13:30:00,144.09,144.35,144.06,144.32,35513.0,141.563,141.8184,141.5335,141.789,35513.0
2023-10-24 13:35:00,144.33,144.35,144.16,144.21,30140.0,141.7988,141.8184,141.6318,141.6809,30140.0
2023-10-24 13:40:00,144.16,144.43,144.16,144.37,9926.0,141.6318,141.897,141.6318,141.8381,9926.0
2023-10-24 13:45:00,144.37,144.55,144.3,144.36,68131.0,141.8381,142.0149,141.7693,141.8283,68131.0
2023-10-24 13:50:00,144.41,144.41,144.3,144.3,7934.0,141.8774,141.8774,141.7693,141.7693,7934.0
2023-10-24 13:55:00,144.29,144.47,144.29,144.47,14595.0,141.7595,141.9363,141.7595,141.9363,14595.0
2023-10-24 14:00:00,144.47,144.66,144.43,144.64,16263.0,141.9363,142.123,141.897,142.1034,16263.0
2023-10-24 14:05:00,144.67,144.78,144.64,144.64,8205.0,142.1328,142.2409,142.1034,142.1034,8205.0
2023-10-24 14:10:00,144.73,144.73,144.59,144.67,11473.0,142.1918,142.1918,142.0542,142.1328,11473.0
2023-10-24 14:15:00,144.67,144.75,144.61,144.67,12559.0,142.1328,142.2114,142.0739,142.1328,12559.0
2023-10-24 14:20:00,144.68,144.68,144.52,144.52,81975.0,142.1427,142.1427,141.9855,141.9855,81975.0
2023-10-24 14:25:00,144.49,144.55,144.34,144.43,42157.0,141.956,142.0149,141.8086,141.897,42157.0
2023-10-24 14:30:00,144.45,145.03,144.45,144.85,49013.0,141.9167,142.4865,141.9167,142.3097,49013.0
2023-10-24 14:35:00,144.81,144.9,144.65,144.65,28468.0,142.2704,142.3588,142.1132,142.1132,28468.0
2023-10-24 14:40:00,144.64,144.78,144.62,144.78,12955.0,142.1034,142.2409,142.0837,142.2409,12955.0
2023-10-24 14:45:00,144.74,144.75,144.54,144.54,23236.0,142.2016,142.2114,142.0051,142.0051,23236.0
2023-10-24 14:50:00,144.53,144.58,144.38,144.57,22536.0,141.9953,142.0444,141.8479,142.0346,22536.0
2023-10-24 14:55:00,144.56,144.64,144.48,144.5,24678.0,142.0248,142.1034,141.9462,141.9658,24678.0
2023-10-24 15:00:00,144.5,144.65,144.49,144.59,15124.0,141.9658,142.1132,141.956,142.0542,15124.0
2023-10-24 15:05:00,144.57,144.57,144.31,144.48,31578.0,142.0346,142.0346,141.7791,141.9462,31578.0
2023-10-24 15:10:00,144.45,144.6,144.42,144.47,22547.0,141.9167,142.0641,141.8872,141.9363,22547.0
2023-10-24 15:15:00,144.45,144.81,144.45,144.75,20312.0,141.9167,142.2704,141.9167,142.2114,20312.0
2023-10-24 15:20:00,144.77,144.8,144.67,144.72,21653.0,142.2311,142.2605,142.1328,142.182,21653.0
2023-10-24 15:25:00,144.72,144.75,144.64,144.69,21368.0,142.182,142.2114,142.1034,142.1525,21368.0
2023-10-24 15:30:00,144.69,144.75,144.63,144.67,28281.0,142.1525,142.2114,142.0935,142.1328,28281.0
2023-10-24 15:35:00,144.65,144.68,144.53,144.65,22504.0,142.1132,142.1427,141.9953,142.1132,22504.0
2023-10-24 15:40:00,144.65,144.78,144.64,144.72,48575.0,142.1132,142.2409,142.1034,142.182,48575.0
2023-10-24 15:45:00,144.72,144.91,144.71,144.76,54914.0,142.182,142.3686,142.1721,142.2212,54914.0
2023-10-24 15:50:00,144.8,144.83,144.5,144.56,72042.0,142.2605,142.29,141.9658,142.0248,72042.0
2023-10-24 15:55:00,144.58,144.69,144.39,144.42,207172.0,142.0444,142.1525,141.8577,141.8872,207172.0
2023-10-25 09:30:00,144.09,144.59,144.06,144.48,56350.0,141.563,142.0542,141.5335,141.9462,56350.0
2023-10-25 09:35:00,144.59,144.78,144.36,144.77,25824.0,142.0542,142.2409,141.8283,142.2311,25824.0
2023-10-25 09:40:00,144.7,144.84,144.48,144.58,24922.0,142.1623,142.2998,141.9462,142.0444,24922.0
2023-10-25 09:45:00,144.58,144.6,144.13,144.18,17649.0,142.0444,142.0641,141.6023,141.6514,17649.0
2023-10-25 09:50:00,144.19,144.22,143.76,143.9,33964.0,141.6612,141.6907,141.2388,141.3763,33964.0
2023-10-25 09:55:00,143.79,143.98,143.76,143.84,24158.0,141.2683,141.4549,141.2388,141.3174,24158.0
2023-10-25 10:00:00,143.88,143.88,143.55,143.62,17345.0,141.3567,141.3567,141.0325,141.1012,17345.0
2023-10-25 10:05:00,143.55,143.67,143.38,143.66,14741.0,141.0325,141.1504,140.8655,141.1405,14741.0
2023-10-25 10:10:00,143.69,143.74,143.44,143.58,10470.0,141.17,141.2191,140.9244,141.0619,10470.0
2023-10-25 10:15:00,143.56,143.61,143.34,143.58,8405.0,141.0423,141.0914,140.8262,141.0619,8405.0
2023-10-25 10:20:00,143.57,143.66,143.42,143.49,26587.0,141.0521,141.1405,140.9048,140.9735,26587.0
2023-10-25 10:25:00,143.54,143.78,143.44,143.47,30011.0,141.0226,141.2584,140.9244,140.9539,30011.0
2023-10-25 10:30:00,143.42,143.75,143.41,143.66,22395.0,140.9048,141.229,140.8949,141.1405,22395.0
2023-10-25 10:35:00,143.65,144.15,143.49,144.06,19968.0,141.1307,141.6219,140.9735,141.5335,19968.0
2023-10-25 10:40:00,144.08,144.17,143.93,144.17,6093.0,141.5532,141.6416,141.4058,141.6416,6093.0
2023-10-25 10:45:00,144.16,144.54,144.15,144.22,26532.0,141.6318,142.0051,141.6219,141.6907,26532.0
2023-10-25 10:50:00,144.17,144.2,143.9,144.02,29163.0,141.6416,141.6711,141.3763,141.4942,29163.0
2023-10-25 10:55:00,144.0,144.18,143.97,144.01,26390.0,141.4746,141.6514,141.4451,141.4844,26390.0
2023-10-25 11:00:00,144.01,144.32,143.97,144.2,42040.0,141.4844,141.789,141.4451,141.6711,42040.0
2023-10-25 11:05:00,144.13,144.36,144.1,144.35,10878.0,141.6023,141.8283,141.5728,141.8184,10878.0
2023-10-25 11:10:00,144.36,144.58,144.19,144.58,15154.0,141.8283,142.0444,141.6612,142.0444,15154.0
2023-10-25 11:15:00,144.6,144.71,144.49,144.65,11657.0,142.0641,142.1721,141.956,142.1132,11657.0
2023-10-25 11:20:00,144.64,144.69,144.2,144.31,13879.0,142.1034,142.1525,141.6711,141.7791,13879.0
2023-10-25 11:25:00,144.31,144.79,144.19,144.69,20346.0,141.7791,142.2507,141.6612,142.1525,20346.0
2023-10-25 11:30:00,144.69,144.69,144.31,144.44,20473.0,142.1525,142.1525,141.7791,141.9069,20473.0
2023-10-25 11:35:00,144.5,144.77,144.41,144.71,20775.0,141.9658,142.2311,141.8774,142.1721,20775.0
2023-10-25 11:40:00,144.7,144.73,144.34,144.57,24798.0,142.1623,142.1918,141.8086,142.0346,24798.0
2023-10-25 11:45:00,144.6,144.81,144.38,144.44,18141.0,142.0641,142.2704,141.8479,141.9069,18141.0
2023-10-25 11:50:00,144.42,144.52,144.31,144.47,7790.0,141.8872,141.9855,141.7791,141.9363,7790.0
2023-10-25 11:55:00,144.47,144.5,144.3,144.35,12563.0,141.9363,141.9658,141.7693,141.8184,12563.0
2023-10-25 12:00:00,144.35,144.35,144.09,144.22,13863.0,141.8184,141.8184,141.563,141.6907,13863.0
2023-10-25 12:05:00,144.22,144.33,144.06,144.19,11176.0,141.6907,141.7988,141.5335,141.6612,11176.0
2023-10-25 12:10:00,144.19,144.23,143.93,144.02,8901.0,141.6612,141.7005,141.4058,141.4942,8901.0
2023-10-25 12:15:00,144.02,144.15,143.91,144.09,22918.0,141.4942,141.6219,141.3862,141.563,22918.0
2023-10-25 12:20:00,144.06,144.21,144.03,144.14,24467.0,141.5335,141.6809,141.5041,141.6121,24467.0
2023-10-25 12:25:00,144.1,144.23,144.04,144.04,7970.0,141.5728,141.7005,141.5139,141.5139,7970.0
2023-10-25 12:30:00,144.02,144.29,143.96,144.12,13064.0,141.4942,141.7595,141.4353,141.5925,13064.0
2023-10-25 12:35:00,144.15,144.17,143.99,144.0,12520.0,141.6219,141.6416,141.4648,141.4746,12520.0
2023-10-25 12:40:00,143.97,143.98,143.6,143.81,16001.0,141.4451,141.4549,141.0816,141.2879,16001.0
2023-10-25 12:45:00,143.81,143.82,143.56,143.58,10394.0,141.2879,141.2977,141.0423,141.0619,10394.0
2023-10-25 12:50:00,143.63,143.68,143.52,143.62,6880.0,141.1111,141.1602,141.003,141.1012,6880.0
2023-10-25 12:55:00,143.66,143.67,143.42,143.46,10208.0,141.1405,141.1504,140.9048,140.944,10208.0
2023-10-25 13:00:00,143.46,143.5,143.27,143.31,16211.0,140.944,140.9833,140.7574,140.7967,16211.0
2023-10-25 13:05:00,143.34,143.49,143.23,143.49,12227.0,140.8262,140.9735,140.7181,140.9735,12227.0
2023-10-25 13:10:00,143.43,143.57,143.38,143.53,7963.0,140.9146,141.0521,140.8655,141.0128,7963.0
2023-10-25 13:15:00,143.52,143.85,143.45,143.81,14658.0,141.003,141.3272,140.9342,141.2879,14658.0
2023-10-25 13:20:00,143.77,143.84,143.59,143.79,10878.0,141.2486,141.3174,141.0718,141.2683,10878.0
2023-10-25 13:25:00,143.79,143.85,143.53,143.6,10030.0,141.2683,141.3272,141.0128,141.0816,10030.0
2023-10-25 13:30:00,143.56,143.56,143.4,143.56,6802.0,141.0423,141.0423,140.8851,141.0423,6802.0
2023-10-25 13:35:00,143.52,143.55,143.4,143.45,9195.0,141.003,141.0325,140.8851,140.9342,9195.0
2023-10-25 13:40:00,143.42,143.52,143.35,143.44,30455.0,140.9048,141.003,140.836,140.9244,30455.0
2023-10-25 13:45:00,143.39,143.61,143.36,143.36,14063.0,140.8753,141.0914,140.8458,140.8458,14063.0
2023-10-25 13:50:00,143.41,143.44,143.36,143.42,9530.0,140.8949,140.9244,140.8458,140.9048,9530.0
2023-10-25 13:55:00,143.46,143.67,143.46,143.67,9649.0,140.944,141.1504,140.944,141.1504,9649.0
2023-10-25 14:00:00,143.7,143.98,143.65,143.83,14974.0,141.1798,141.4549,141.1307,141.3076,14974.0
2023-10-25 14:05:00,143.87,143.89,143.75,143.75,9325.0,141.3469,141.3665,141.229,141.229,9325.0
2023-10-25 14:10:00,143.82,143.9,143.64,143.9,11084.0,141.2977,141.3763,141.1209,141.3763,11084.0
2023-10-25 14:15:00,143.87,143.95,143.79,143.84,14635.0,141.3469,141.4255,141.2683,141.3174,14635.0
2023-10-25 14:20:00,143.86,143.95,143.77,143.78,7260.0,141.337,141.4255,141.2486,141.2584,7260.0
2023-10-25 14:25:00,143.8,143.95,143.79,143.92,24846.0,141.2781,141.4255,141.2683,141.396,24846.0
2023-10-25 14:30:00,143.92,144.06,143.89,143.93,23499.0,141.396,141.5335,141.3665,141.4058,23499.0
2023-10-25 14:35:00,143.92,144.02,143.82,143.94,17495.0,141.396,141.4942,141.2977,141.4156,17495.0
2023-10-25 14:40:00,143.96,143.96,143.75,143.75,22391.0,141.4353,141.4353,141.229,141.229,22391.0
2023-10-25 14:45:00,143.75,143.85,143.7,143.75,11351.0,141.229,141.3272,141.1798,141.229,11351.0
2023-10-25 14:50:00,143.71,144.0,143.68,143.94,15430.0,141.1897,141.4746,141.1602,141.4156,15430.0
2023-10-25 14:55:00,143.96,144.17,143.96,144.0,7770.0,141.4353,141.6416,141.4353,141.4746,7770.0
2023-10-25 15:00:00,144.0,144.03,143.64,143.69,74795.0,141.4746,141.5041,141.1209,141.17,74795.0
2023-10-25 15:05:00,143.72,143.92,143.68,143.9,16936.0,141.1995,141.396,141.1602,141.3763,16936.0
2023-10-25 15:10:00,143.9,143.98,143.8,143.84,12646.0,141.3763,141.4549,141.2781,141.3174,12646.0
2023-10-25 15:15:00,143.81,143.89,143.72,143.81,12012.0,141.2879,141.3665,141.1995,141.2879,12012.0
2023-10-25 15:20:00,143.8,143.9,143.77,143.88,15013.0,141.2781,141.3763,141.2486,141.3567,15013.0
2023-10-25 15:25:00,143.85,143.88,143.53,143.67,19363.0,141.3272,141.3567,141.0128,141.1504,19363.0
2023-10-25 15:30:00,143.67,143.83,143.55,143.7,26072.0,141.1504,141.3076,141.0325,141.1798,26072.0
2023-10-25 15:35:00,143.69,143.8,143.62,143.74,22098.0,141.17,141.2781,141.1012,141.2191,22098.0
2023-10-25 15:40:00,143.72,143.78,143.59,143.63,29153.0,141.1995,141.2584,141.0718,141.1111,29153.0
2023-10-25 15:45:00,143.61,143.75,143.49,143.72,43512.0,141.0914,141.229,140.9735,141.1995,43512.0
2023-10-25 15:50:00,143.74,143.83,143.46,143.47,71880.0,141.2191,141.3076,140.944,140.9539,71880.0
2023-10-25 15:55:00,143.48,143.58,143.38,143.51,142376.0,140.9637,141.0619,140.8655,140.9932,142376.0
2023-10-26 09:30:00,143.37,144.91,142.99,144.4,58548.0,140.8556,142.3686,140.4823,141.8676,58548.0
2023-10-26 09:35:00,144.47,144.49,143.52,143.67,26822.0,141.9363,141.956,141.003,141.1504,26822.0
2023-10-26 09:40:00,143.79,144.05,143.39,143.65,45877.0,141.2683,141.5237,140.8753,141.1307,45877.0
2023-10-26 09:45:00,143.72,143.8,143.38,143.46,25293.0,141.1995,141.2781,140.8655,140.944,25293.0
2023-10-26 09:50:00,143.47,144.0,143.4,143.94,30119.0,140.9539,141.4746,140.8851,141.4156,30119.0
2023-10-26 09:55:00,143.91,144.01,143.42,143.64,19807.0,141.3862,141.4844,140.9048,141.1209,19807.0
2023-10-26 10:00:00,143.6,143.65,143.17,143.24,58798.0,141.0816,141.1307,140.6591,140.7279,58798.0
2023-10-26 10:05:00,143.19,143.54,143.16,143.33,21558.0,140.6788,141.0226,140.6493,140.8163,21558.0
2023-10-26 10:10:00,143.32,143.71,143.27,143.49,12379.0,140.8065,141.1897,140.7574,140.9735,12379.0
2023-10-26 10:15:00,143.45,143.64,143.39,143.55,20523.0,140.9342,141.1209,140.8753,141.0325,20523.0
2023-10-26 10:20:00,143.52,143.72,143.37,143.44,14280.0,141.003,141.1995,140.8556,140.9244,14280.0
2023-10-26 10:25:00,143.41,144.03,143.41,143.77,17259.0,140.8949,141.5041,140.8949,141.2486,17259.0
2023-10-26 10:30:00,143.77,143.8,143.34,143.53,18787.0,141.2486,141.2781,140.8262,141.0128,18787.0
2023-10-26 10:35:00,143.53,143.64,143.34,143.41,28346.0,141.0128,141.1209,140.8262,140.8949,28346.0
2023-10-26 10:40:00,143.37,143.73,143.34,143.68,25838.0,140.8556,141.2093,140.8262,141.1602,25838.0
2023-10-26 10:45:00,143.69,143.97,143.59,143.86,23916.0,141.17,141.4451,141.0718,141.337,23916.0
2023-10-26 10:50:00,143.86,144.16,143.83,143.94,16451.0,141.337,141.6318,141.3076,141.4156,16451.0
2023-10-26 10:55:00,143.92,144.25,143.86,144.15,33351.0,141.396,141.7202,141.337,141.6219,33351.0
2023-10-26 11:00:00,144.13,144.51,144.13,144.29,30739.0,141.6023,141.9756,141.6023,141.7595,30739.0
2023-10-26 11:05:00,144.34,144.34,143.68,143.96,72386.0,141.8086,141.8086,141.1602,141.4353,72386.0
2023-10-26 11:10:00,144.0,144.02,143.49,143.69,25923.0,141.4746,141.4942,140.9735,141.17,25923.0
2023-10-26 11:15:00,143.71,143.92,143.54,143.81,27011.0,141.1897,141.396,141.0226,141.2879,27011.0
2023-10-26 11:20:00,143.77,143.89,143.67,143.83,22391.0,141.2486,141.3665,141.1504,141.3076,22391.0
2023-10-26 11:25:00,143.84,144.09,143.67,143.92,28753.0,141.3174,141.563,141.1504,141.396,28753.0
2023-10-26 11:30:00,143.95,144.25,143.95,144.12,12086.0,141.4255,141.7202,141.4255,141.5925,12086.0
2023-10-26 11:35:00,144.15,144.25,143.9,144.23,22138.0,141.6219,141.7202,141.3763,141.7005,22138.0
2023-10-26 11:40:00,144.16,144.4,144.13,144.34,28345.0,141.6318,141.8676,141.6023,141.8086,28345.0
2023-10-26 11:45:00,144.4,144.63,144.39,144.53,11630.0,141.8676,142.0935,141.8577,141.9953,11630.0
2023-10-26 11:50:00,144.53,144.69,144.43,144.5,19795.0,141.9953,142.1525,141.897,141.9658,19795.0
2023-10-26 11:55:00,144.51,144.67,144.43,144.48,24101.0,141.9756,142.1328,141.897,141.9462,24101.0
2023-10-26 12:00:00,144.48,144.5,144.27,144.36,19034.0,141.9462,141.9658,141.7398,141.8283,19034.0
2023-10-26 12:05:00,144.39,144.39,143.98,144.1,66639.0,141.8577,141.8577,141.4549,141.5728,66639.0
2023-10-26 12:10:00,144.15,144.26,144.08,144.24,31985.0,141.6219,141.73,141.5532,141.7104,31985.0
2023-10-26 12:15:00,144.19,144.21,143.77,143.77,25233.0,141.6612,141.6809,141.2486,141.2486,25233.0
2023-10-26 12:20:00,143.86,143.87,143.61,143.71,41318.0,141.337,141.3469,141.0914,141.1897,41318.0
2023-10-26 12:25:00,143.7,143.82,143.5,143.78,15098.0,141.1798,141.2977,140.9833,141.2584,15098.0
2023-10-26 12:30:00,143.77,143.87,143.61,143.77,10083.0,141.2486,141.3469,141.0914,141.2486,10083.0
2023-10-26 12:35:00,143.78,143.84,143.39,143.41,32616.0,141.2584,141.3174,140.8753,140.8949,32616.0
2023-10-26 12:40:00,143.42,143.58,143.36,143.43,15087.0,140.9048,141.0619,140.8458,140.9146,15087.0
2023-10-26 12:45:00,143.45,143.45,143.25,143.38,7728.0,140.9342,140.9342,140.7377,140.8655,7728.0
2023-10-26 12:50:00,143.37,143.64,143.36,143.53,9149.0,140.8556,141.1209,140.8458,141.0128,9149.0
2023-10-26 12:55:00,143.46,143.65,143.44,143.47,8080.0,140.944,141.1307,140.9244,140.9539,8080.0
2023-10-26 13:00:00,143.45,143.86,143.37,143.72,16345.0,140.9342,141.337,140.8556,141.1995,16345.0
2023-10-26 13:05:00,143.71,144.07,143.68,143.95,17085.0,141.1897,141.5434,141.1602,141.4255,17085.0
2023-10-26 13:10:00,143.97,143.98,143.73,143.79,12965.0,141.4451,141.4549,141.2093,141.2683,12965.0
2023-10-26 13:15:00,143.82,143.9,143.79,143.82,7844.0,141.2977,141.3763,141.2683,141.2977,7844.0
2023-10-26 13:20:00,143.81,143.82,143.4,143.5,9877.0,141.2879,141.2977,140.8851,140.9833,9877.0
2023-10-26 13:25:00,143.52,143.58,143.4,143.53,10633.0,141.003,141.0619,140.8851,141.0128,10633.0
2023-10-26 13:30:00,143.53,143.58,143.26,143.52,7262.0,141.0128,141.0619,140.7476,141.003,7262.0
2023-10-26 13:35:00,143.58,143.7,143.49,143.56,7976.0,141.0619,141.1798,140.9735,141.0423,7976.0
2023-10-26 13:40:00,143.56,143.75,143.54,143.69,7005.0,141.0423,141.229,141.0226,141.17,7005.0
2023-10-26 13:45:00,143.71,143.83,143.62,143.73,11736.0,141.1897,141.3076,141.1012,141.2093,11736.0
2023-10-26 13:50:00,143.77,143.79,143.62,143.77,12274.0,141.2486,141.2683,141.1012,141.2486,12274.0
2023-10-26 13:55:00,143.77,143.88,143.74,143.8,6529.0,141.2486,141.3567,141.2191,141.2781,6529.0
2023-10-26 14:00:00,143.86,143.91,143.72,143.73,11093.0,141.337,141.3862,141.1995,141.2093,11093.0
2023-10-26 14:05:00,143.72,143.86,143.72,143.75,7926.0,141.1995,141.337,141.1995,141.229,7926.0
2023-10-26 14:10:00,143.76,144.02,143.76,144.0,22747.0,141.2388,141.4942,141.2388,141.4746,22747.0
2023-10-26 14:15:00,144.04,144.04,143.83,143.9,14977.0,141.5139,141.5139,141.3076,141.3763,14977.0
2023-10-26 14:20:00,143.91,143.95,143.81,143.81,7726.0,141.3862,141.4255,141.2879,141.2879,7726.0
2023-10-26 14:25:00,143.81,143.98,143.75,143.98,11017.0,141.2879,141.4549,141.229,141.4549,11017.0
2023-10-26 14:30:00,143.97,144.22,143.89,144.05,30773.0,141.4451,141.6907,141.3665,141.5237,30773.0
2023-10-26 14:35:00,144.07,144.1,143.82,143.84,10074.0,141.5434,141.5728,141.2977,141.3174,10074.0
2023-10-26 14:40:00,143.81,144.04,143.75,143.87,15332.0,141.2879,141.5139,141.229,141.3469,15332.0
2023-10-26 14:45:00,143.85,144.04,143.83,143.91,8160.0,141.3272,141.5139,141.3076,141.3862,8160.0
2023-10-26 14:50:00,143.92,144.14,143.82,144.1,13330.0,141.396,141.6121,141.2977,141.5728,13330.0
2023-10-26 14:55:00,144.1,144.16,143.99,144.1,14364.0,141.5728,141.6318,141.4648,141.5728,14364.0
2023-10-26 15:00:00,144.15,144.36,144.15,144.31,22465.0,141.6219,141.8283,141.6219,141.7791,22465.0
2023-10-26 15:05:00,144.38,144.4,144.2,144.22,8553.0,141.8479,141.8676,141.6711,141.6907,8553.0
2023-10-26 15:10:00,144.28,144.29,144.07,144.16,12324.0,141.7497,141.7595,141.5434,141.6318,12324.0
2023-10-26 15:15:00,144.16,144.22,143.98,144.14,15588.0,141.6318,141.6907,141.4549,141.6121,15588.0
2023-10-26 15:20:00,144.14,144.23,143.96,144.09,14458.0,141.6121,141.7005,141.4353,141.563,14458.0
2023-10-26 15:25:00,144.05,144.08,143.9,143.91,11604.0,141.5237,141.5532,141.3763,141.3862,11604.0
2023-10-26 15:30:00,143.91,143.96,143.77,143.78,19120.0,141.3862,141.4353,141.2486,141.2584,19120.0
2023-10-26 15:35:00,143.77,143.79,143.47,143.54,30826.0,141.2486,141.2683,140.9539,141.0226,30826.0
2023-10-26 15:40:00,143.49,143.49,143.27,143.36,32363.0,140.9735,140.9735,140.7574,140.8458,32363.0
2023-10-26 15:45:00,143.33,143.58,143.3,143.55,40137.0,140.8163,141.0619,140.7869,141.0325,40137.0
2023-10-26 15:50:00,143.55,143.64,143.42,143.43,46927.0,141.0325,141.1209,140.9048,140.9146,46927.0
2023-10-26 15:55:00,143.42,143.49,143.22,143.33,169791.0,140.9048,140.9735,140.7083,140.8163,169791.0
2023-10-27 09:30:00,143.85,143.9,143.17,143.9,51541.0,141.3272,141.3763,140.6591,141.3763,51541.0
2023-10-27 09:35:00,143.9,143.96,142.64,142.72,22092.0,141.3763,141.4353,140.1384,140.217,22092.0
2023-10-27 09:40:00,142.77,142.85,142.15,142.33,16046.0,140.2661,140.3447,139.657,139.8339,16046.0
2023-10-27 09:45:00,142.4,143.0,142.4,142.67,24668.0,139.9026,140.4921,139.9026,140.1679,24668.0
2023-10-27 09:50:00,142.56,142.95,142.45,142.45,17408.0,140.0598,140.443,139.9518,139.9518,17408.0
2023-10-27 09:55:00,142.53,142.79,142.38,142.76,10922.0,140.0304,140.2858,139.883,140.2563,10922.0
2023-10-27 10:00:00,142.77,143.15,142.53,143.12,24060.0,140.2661,140.6395,140.0304,140.61,24060.0
2023-10-27 10:05:00,143.06,143.16,142.87,142.97,21812.0,140.5511,140.6493,140.3644,140.4626,21812.0
2023-10-27 10:10:00,143.07,143.16,142.85,142.85,9437.0,140.5609,140.6493,140.3447,140.3447,9437.0
2023-10-27 10:15:00,142.9,142.9,142.2,142.2,10964.0,140.3939,140.3939,139.7061,139.7061,10964.0
2023-10-27 10:20:00,142.24,142.55,142.19,142.37,19256.0,139.7454,140.05,139.6963,139.8732,19256.0
2023-10-27 10:25:00,142.38,142.45,142.26,142.27,10178.0,139.883,139.9518,139.7651,139.7749,10178.0
2023-10-27 10:30:00,142.26,142.42,142.26,142.34,11130.0,139.7651,139.9223,139.7651,139.8437,11130.0
2023-10-27 10:35:00,142.39,142.62,142.09,142.12,25616.0,139.8928,140.1188,139.5981,139.6275,25616.0
2023-10-27 10:40:00,142.15,142.28,141.93,142.06,19129.0,139.657,139.7847,139.4409,139.5686,19129.0
2023-10-27 10:45:00,142.07,142.28,142.0,142.24,24327.0,139.5784,139.7847,139.5097,139.7454,24327.0
2023-10-27 10:50:00,142.28,142.48,142.17,142.43,25229.0,139.7847,139.9812,139.6767,139.9321,25229.0
2023-10-27 10:55:00,142.42,142.45,142.25,142.28,21854.0,139.9223,139.9518,139.7553,139.7847,21854.0
2023-10-27 11:00:00,142.41,142.56,142.24,142.4,15737.0,139.9125,140.0598,139.7454,139.9026,15737.0
2023-10-27 11:05:00,142.37,142.76,142.36,142.65,31249.0,139.8732,140.2563,139.8633,140.1483,31249.0
2023-10-27 11:10:00,142.66,142.98,142.62,142.9,16983.0,140.1581,140.4725,140.1188,140.3939,16983.0
2023-10-27 11:15:00,142.9,143.21,142.86,142.89,28590.0,140.3939,140.6984,140.3546,140.384,28590.0
2023-10-27 11:20:00,142.9,142.95,142.79,142.93,8272.0,140.3939,140.443,140.2858,140.4233,8272.0
2023-10-27 11:25:00,142.94,143.08,142.86,142.88,9463.0,140.4332,140.5707,140.3546,140.3742,9463.0
2023-10-27 11:30:00,142.91,142.94,142.58,142.61,15111.0,140.4037,140.4332,140.0795,140.109,15111.0
2023-10-27 11:35:00,142.56,143.0,142.56,142.96,10083.0,140.0598,140.4921,140.0598,140.4528,10083.0
2023-10-27 11:40:00,142.96,143.04,142.87,142.88,7573.0,140.4528,140.5314,140.3644,140.3742,7573.0
2023-10-27 11:45:00,142.77,142.94,142.61,142.83,17797.0,140.2661,140.4332,140.109,140.3251,17797.0
2023-10-27 11:50:00,142.8,142.89,142.73,142.77,5799.0,140.2956,140.384,140.2269,140.2661,5799.0
2023-10-27 11:55:00,142.77,143.02,142.76,143.02,5820.0,140.2661,140.5118,140.2563,140.5118,5820.0
2023-10-27 12:00:00,142.98,142.99,142.55,142.65,13282.0,140.4725,140.4823,140.05,140.1483,13282.0
2023-10-27 12:05:00,142.58,142.86,142.58,142.83,6754.0,140.0795,140.3546,140.0795,140.3251,6754.0
2023-10-27 12:10:00,142.8,142.9,142.68,142.72,15800.0,140.2956,140.3939,140.1777,140.217,15800.0
2023-10-27 12:15:00,142.73,142.84,142.73,142.81,4231.0,140.2269,140.3349,140.2269,140.3054,4231.0
2023-10-27 12:20:00,142.88,142.92,142.63,142.67,7922.0,140.3742,140.4135,140.1286,140.1679,7922.0
2023-10-27 12:25:00,142.63,142.85,142.59,142.85,8088.0,140.1286,140.3447,140.0893,140.3447,8088.0
2023-10-27 12:30:00,142.81,142.82,142.67,142.8,6753.0,140.3054,140.3153,140.1679,140.2956,6753.0
2023-10-27 12:35:00,142.79,142.91,142.77,142.84,8356.0,140.2858,140.4037,140.2661,140.3349,8356.0
2023-10-27 12:40:00,142.82,142.89,142.73,142.81,7858.0,140.3153,140.384,140.2269,140.3054,7858.0
2023-10-27 12:45:00,142.77,142.79,142.61,142.66,6390.0,140.2661,140.2858,140.109,140.1581,6390.0
2023-10-27 12:50:00,142.64,142.66,142.49,142.62,7919.0,140.1384,140.1581,139.9911,140.1188,7919.0
2023-10-27 12:55:00,142.59,142.6,142.43,142.5,7762.0,140.0893,140.0991,139.9321,140.0009,7762.0
2023-10-27 13:00:00,142.45,142.64,142.45,142.45,5818.0,139.9518,140.1384,139.9518,139.9518,5818.0
2023-10-27 13:05:00,142.46,142.46,142.07,142.19,11655.0,139.9616,139.9616,139.5784,139.6963,11655.0
2023-10-27 13:10:00,142.2,142.29,142.04,142.04,10897.0,139.7061,139.7946,139.549,139.549,10897.0
2023-10-27 13:15:00,142.05,142.13,141.86,141.96,18004.0,139.5588,139.6374,139.3721,139.4704,18004.0
2023-10-27 13:20:00,141.97,142.03,141.9,142.0,12013.0,139.4802,139.5391,139.4114,139.5097,12013.0
2023-10-27 13:25:00,142.0,142.13,141.89,141.96,11168.0,139.5097,139.6374,139.4016,139.4704,11168.0
2023-10-27 13:30:00,141.96,141.96,141.81,141.9,10766.0,139.4704,139.4704,139.323,139.4114,10766.0
2023-10-27 13:35:00,141.87,141.87,141.69,141.75,15912.0,139.3819,139.3819,139.2051,139.264,15912.0
2023-10-27 13:40:00,141.73,141.92,141.62,141.75,13467.0,139.2444,139.4311,139.1363,139.264,13467.0
2023-10-27 13:45:00,141.71,141.73,141.56,141.59,7973.0,139.2247,139.2444,139.0774,139.1068,7973.0
2023-10-27 13:50:00,141.6,141.73,141.5,141.5,13480.0,139.1167,139.2444,139.0184,139.0184,13480.0
2023-10-27 13:55:00,141.53,141.62,141.48,141.55,11861.0,139.0479,139.1363,138.9988,139.0675,11861.0
2023-10-27 14:00:00,141.55,141.57,141.38,141.43,11788.0,139.0675,139.0872,138.9005,138.9497,11788.0
2023-10-27 14:05:00,141.38,141.38,141.13,141.26,18794.0,138.9005,138.9005,138.6549,138.7826,18794.0
2023-10-27 14:10:00,141.27,141.32,141.19,141.25,9895.0,138.7925,138.8416,138.7139,138.7728,9895.0
2023-10-27 14:15:00,141.28,141.52,141.28,141.35,12571.0,138.8023,139.0381,138.8023,138.8711,12571.0
2023-10-27 14:20:00,141.34,141.34,141.12,141.21,19012.0,138.8612,138.8612,138.6451,138.7335,19012.0
2023-10-27 14:25:00,141.17,141.2,141.02,141.1,21265.0,138.6942,138.7237,138.5468,138.6254,21265.0
2023-10-27 14:30:00,141.08,141.48,141.07,141.43,20166.0,138.6058,138.9988,138.596,138.9497,20166.0
2023-10-27 14:35:00,141.4,141.66,141.31,141.65,19559.0,138.9202,139.1756,138.8318,139.1658,19559.0
2023-10-27 14:40:00,141.63,141.79,141.61,141.74,25355.0,139.1461,139.3033,139.1265,139.2542,25355.0
2023-10-27 14:45:00,141.77,141.86,141.47,141.53,16985.0,139.2837,139.3721,138.9889,139.0479,16985.0
2023-10-27 14:50:00,141.57,141.57,141.38,141.39,10022.0,139.0872,139.0872,138.9005,138.9104,10022.0
2023-10-27 14:55:00,141.39,141.39,141.08,141.15,10596.0,138.9104,138.9104,138.6058,138.6746,10596.0
2023-10-27 15:00:00,141.19,141.33,141.12,141.26,16944.0,138.7139,138.8514,138.6451,138.7826,16944.0
2023-10-27 15:05:00,141.28,141.38,141.21,141.26,19576.0,138.8023,138.9005,138.7335,138.7826,19576.0
2023-10-27 15:10:00,141.25,141.38,141.14,141.27,32264.0,138.7728,138.9005,138.6647,138.7925,32264.0
2023-10-27 15:15:00,141.25,141.28,141.11,141.15,16011.0,138.7728,138.8023,138.6353,138.6746,16011.0
2023-10-27 15:20:00,141.17,141.25,141.12,141.22,23622.0,138.6942,138.7728,138.6451,138.7433,23622.0
2023-10-27 15:25:00,141.25,141.5,141.25,141.45,28455.0,138.7728,139.0184,138.7728,138.9693,28455.0
2023-10-27 15:30:00,141.46,141.54,141.29,141.29,20735.0,138.9791,139.0577,138.8121,138.8121,20735.0
2023-10-27 15:35:00,141.31,141.31,141.12,141.21,19485.0,138.8318,138.8318,138.6451,138.7335,19485.0
2023-10-27 15:40:00,141.24,141.52,141.21,141.28,35546.0,138.763,139.0381,138.7335,138.8023,35546.0
2023-10-27 15:45:00,141.28,141.4,141.24,141.33,51110.0,138.8023,138.9202,138.763,138.8514,51110.0
2023-10-27 15:50:00,141.35,141.37,141.11,141.25,75020.0,138.8711,138.8907,138.6353,138.7728,75020.0
2023-10-27 15:55:00,141.25,141.4,141.12,141.3,183042.0,138.7728,138.9202,138.6451,138.8219,183042.0
2023-10-30 09:30:00,142.72,143.16,142.67,142.71,48012.0,140.217,140.6493,140.1679,140.2072,48012.0
2023-10-30 09:35:00,142.78,143.02,142.52,143.01,21109.0,140.276,140.5118,140.0205,140.5019,21109.0
2023-10-30 09:40:00,143.02,143.19,142.8,142.88,33671.0,140.5118,140.6788,140.2956,140.3742,33671.0
2023-10-30 09:45:00,142.88,143.11,142.83,142.92,16489.0,140.3742,140.6002,140.3251,140.4135,16489.0
2023-10-30 09:50:00,142.93,142.94,142.41,142.92,15854.0,140.4233,140.4332,139.9125,140.4135,15854.0
2023-10-30 09:55:00,142.85,142.98,142.78,142.84,22939.0,140.3447,140.4725,140.276,140.3349,22939.0
2023-10-30 10:00:00,142.82,142.82,142.36,142.43,15194.0,140.3153,140.3153,139.8633,139.9321,15194.0
2023-10-30 10:05:00,142.37,142.43,142.17,142.19,17491.0,139.8732,139.9321,139.6767,139.6963,17491.0
2023-10-30 10:10:00,142.19,142.29,141.9,142.03,15769.0,139.6963,139.7946,139.4114,139.5391,15769.0
2023-10-30 10:15:00,141.98,142.03,141.75,142.03,13806.0,139.49,139.5391,139.264,139.5391,13806.0
2023-10-30 10:20:00,142.03,142.08,141.73,141.88,12427.0,139.5391,139.5883,139.2444,139.3918,12427.0
2023-10-30 10:25:00,141.87,142.04,141.79,141.99,16120.0,139.3819,139.549,139.3033,139.4998,16120.0
2023-10-30 10:30:00,142.0,142.2,141.75,142.12,13056.0,139.5097,139.7061,139.264,139.6275,13056.0
2023-10-30 10:35:00,142.14,142.34,142.11,142.11,14997.0,139.6472,139.8437,139.6177,139.6177,14997.0
2023-10-30 10:40:00,142.11,142.24,142.06,142.08,20329.0,139.6177,139.7454,139.5686,139.5883,20329.0
2023-10-30 10:45:00,142.05,142.33,142.02,142.1,33759.0,139.5588,139.8339,139.5293,139.6079,33759.0
2023-10-30 10:50:00,142.15,142.5,142.14,142.39,52479.0,139.657,140.0009,139.6472,139.8928,52479.0
2023-10-30 10:55:00,142.34,142.34,141.97,142.12,18155.0,139.8437,139.8437,139.4802,139.6275,18155.0
2023-10-30 11:00:00,142.16,142.39,142.16,142.34,38162.0,139.6668,139.8928,139.6668,139.8437,38162.0
2023-10-30 11:05:00,142.39,142.4,142.26,142.35,18572.0,139.8928,139.9026,139.7651,139.8535,18572.0
2023-10-30 11:10:00,142.37,142.51,142.37,142.41,44269.0,139.8732,140.0107,139.8732,139.9125,44269.0
2023-10-30 11:15:00,142.39,142.43,142.17,142.19,10836.0,139.8928,139.9321,139.6767,139.6963,10836.0
2023-10-30 11:20:00,142.2,142.23,141.93,142.06,9118.0,139.7061,139.7356,139.4409,139.5686,9118.0
2023-10-30 11:25:00,142.05,142.31,141.99,142.31,10109.0,139.5588,139.8142,139.4998,139.8142,10109.0
2023-10-30 11:30:00,142.32,142.6,142.3,142.59,25792.0,139.824,140.0991,139.8044,140.0893,25792.0
2023-10-30 11:35:00,142.58,142.6,142.3,142.36,21575.0,140.0795,140.0991,139.8044,139.8633,21575.0
2023-10-30 11:40:00,142.31,142.38,142.21,142.35,9984.0,139.8142,139.883,139.716,139.8535,9984.0
2023-10-30 11:45:00,142.39,142.52,142.3,142.46,6829.0,139.8928,140.0205,139.8044,139.9616,6829.0
2023-10-30 11:50:00,142.42,142.8,142.41,142.75,56171.0,139.9223,140.2956,139.9125,140.2465,56171.0
2023-10-30 11:55:00,142.77,142.86,142.72,142.83,20152.0,140.2661,140.3546,140.217,140.3251,20152.0
2023-10-30 12:00:00,142.8,142.99,142.78,142.99,18892.0,140.2956,140.4823,140.276,140.4823,18892.0
2023-10-30 12:05:00,142.99,143.09,142.76,142.8,33481.0,140.4823,140.5805,140.2563,140.2956,33481.0
2023-10-30 12:10:00,142.74,142.96,142.74,142.89,17616.0,140.2367,140.4528,140.2367,140.384,17616.0
2023-10-30 12:15:00,142.93,142.96,142.65,142.73,11925.0,140.4233,140.4528,140.1483,140.2269,11925.0
2023-10-30 12:20:00,142.77,142.82,142.68,142.75,8315.0,140.2661,140.3153,140.1777,140.2465,8315.0
2023-10-30 12:25:00,142.75,142.79,142.68,142.75,10157.0,140.2465,140.2858,140.1777,140.2465,10157.0
2023-10-30 12:30:00,142.7,142.79,142.68,142.69,15397.0,140.1974,140.2858,140.1777,140.1876,15397.0
2023-10-30 12:35:00,142.71,142.86,142.54,142.6,14209.0,140.2072,140.3546,140.0402,140.0991,14209.0
2023-10-30 12:40:00,142.58,142.58,142.31,142.33,11971.0,140.0795,140.0795,139.8142,139.8339,11971.0
2023-10-30 12:45:00,142.31,142.45,142.22,142.38,22529.0,139.8142,139.9518,139.7258,139.883,22529.0
2023-10-30 12:50:00,142.46,142.46,142.35,142.41,11760.0,139.9616,139.9616,139.8535,139.9125,11760.0
2023-10-30 12:55:00,142.41,142.44,142.32,142.42,7596.0,139.9125,139.9419,139.824,139.9223,7596.0
2023-10-30 13:00:00,142.45,142.62,142.43,142.58,7516.0,139.9518,140.1188,139.9321,140.0795,7516.0
2023-10-30 13:05:00,142.58,142.67,142.54,142.65,12099.0,140.0795,140.1679,140.0402,140.1483,12099.0
2023-10-30 13:10:00,142.64,142.77,142.57,142.72,8178.0,140.1384,140.2661,140.0697,140.217,8178.0
2023-10-30 13:15:00,142.73,142.8,142.71,142.76,5172.0,140.2269,140.2956,140.2072,140.2563,5172.0
2023-10-30 13:20:00,142.75,142.96,142.71,142.94,16229.0,140.2465,140.4528,140.2072,140.4332,16229.0
2023-10-30 13:25:00,142.91,143.22,142.87,143.12,40932.0,140.4037,140.7083,140.3644,140.61,40932.0
2023-10-30 13:30:00,143.14,143.24,143.07,143.12,21434.0,140.6297,140.7279,140.5609,140.61,21434.0
2023-10-30 13:35:00,143.11,143.15,142.99,143.07,29069.0,140.6002,140.6395,140.4823,140.5609,29069.0
2023-10-30 13:40:00,143.05,143.09,142.91,142.94,31659.0,140.5412,140.5805,140.4037,140.4332,31659.0
2023-10-30 13:45:00,142.94,143.0,142.9,142.98,7712.0,140.4332,140.4921,140.3939,140.4725,7712.0
2023-10-30 13:50:00,142.99,143.11,142.98,143.07,10738.0,140.4823,140.6002,140.4725,140.5609,10738.0
2023-10-30 13:55:00,143.05,143.05,142.98,143.02,6769.0,140.5412,140.5412,140.4725,140.5118,6769.0
2023-10-30 14:00:00,143.01,143.08,142.9,143.07,23672.0,140.5019,140.5707,140.3939,140.5609,23672.0
2023-10-30 14:05:00,143.08,143.08,142.95,142.95,19463.0,140.5707,140.5707,140.443,140.443,19463.0
2023-10-30 14:10:00,143.0,143.02,142.94,142.97,12423.0,140.4921,140.5118,140.4332,140.4626,12423.0
2023-10-30 14:15:00,142.96,143.03,142.9,143.0,9506.0,140.4528,140.5216,140.3939,140.4921,9506.0
2023-10-30 14:20:00,143.02,143.11,142.98,143.04,21155.0,140.5118,140.6002,140.4725,140.5314,21155.0
2023-10-30 14:25:00,143.04,143.04,142.86,142.91,33270.0,140.5314,140.5314,140.3546,140.4037,33270.0
2023-10-30 14:30:00,142.95,143.13,142.95,143.13,23484.0,140.443,140.6198,140.443,140.6198,23484.0
2023-10-30 14:35:00,143.14,143.29,143.11,143.29,24265.0,140.6297,140.777,140.6002,140.777,24265.0
2023-10-30 14:40:00,143.27,143.34,143.19,143.22,14361.0,140.7574,140.8262,140.6788,140.7083,14361.0
2023-10-30 14:45:00,143.27,143.41,143.25,143.33,21745.0,140.7574,140.8949,140.7377,140.8163,21745.0
2023-10-30 14:50:00,143.36,143.36,143.1,143.18,13295.0,140.8458,140.8458,140.5904,140.669,13295.0
2023-10-30 14:55:00,143.15,143.24,143.12,143.21,21330.0,140.6395,140.7279,140.61,140.6984,21330.0
2023-10-30 15:00:00,143.22,143.5,143.2,143.33,20480.0,140.7083,140.9833,140.6886,140.8163,20480.0
2023-10-30 15:05:00,143.31,143.61,143.29,143.47,23285.0,140.7967,141.0914,140.777,140.9539,23285.0
2023-10-30 15:10:00,143.46,143.61,143.4,143.58,16909.0,140.944,141.0914,140.8851,141.0619,16909.0
2023-10-30 15:15:00,143.58,143.69,143.54,143.68,15017.0,141.0619,141.17,141.0226,141.1602,15017.0
2023-10-30 15:20:00,143.64,143.87,143.63,143.86,20546.0,141.1209,141.3469,141.1111,141.337,20546.0
2023-10-30 15:25:00,143.84,143.85,143.7,143.76,18588.0,141.3174,141.3272,141.1798,141.2388,18588.0
2023-10-30 15:30:00,143.78,143.8,143.6,143.6,20293.0,141.2584,141.2781,141.0816,141.0816,20293.0
2023-10-30 15:35:00,143.64,143.64,143.52,143.52,19075.0,141.1209,141.1209,141.003,141.003,19075.0
2023-10-30 15:40:00,143.53,143.56,143.33,143.48,26764.0,141.0128,141.0423,140.8163,140.9637,26764.0
2023-10-30 15:45:00,143.45,143.47,143.24,143.28,42115.0,140.9342,140.9539,140.7279,140.7672,42115.0
2023-10-30 15:50:00,143.26,143.32,143.13,143.3,65163.0,140.7476,140.8065,140.6198,140.7869,65163.0
2023-10-30 15:55:00,143.28,143.32,143.07,143.25,152334.0,140.7672,140.8065,140.5609,140.7377,152334.0
2023-10-31 09:30:00,143.33,143.77,143.33,143.71,43270.0,140.8163,141.2486,140.8163,141.1897,43270.0
2023-10-31 09:35:00,143.77,144.04,143.62,143.8,21587.0,141.2486,141.5139,141.1012,141.2781,21587.0
2023-10-31 09:40:00,143.79,143.94,143.66,143.73,8992.0,141.2683,141.4156,141.1405,141.2093,8992.0
2023-10-31 09:45:00,143.76,143.94,143.6,143.66,7081.0,141.2388,141.4156,141.0816,141.1405,7081.0
2023-10-31 09:50:00,143.7,143.78,143.26,143.6,11171.0,141.1798,141.2584,140.7476,141.0816,11171.0
2023-10-31 09:55:00,143.56,143.59,143.32,143.5,10907.0,141.0423,141.0718,140.8065,140.9833,10907.0
2023-10-31 10:00:00,143.38,143.57,143.06,143.17,8954.0,140.8655,141.0521,140.5511,140.6591,8954.0
2023-10-31 10:05:00,143.17,143.44,143.09,143.37,13724.0,140.6591,140.9244,140.5805,140.8556,13724.0
2023-10-31 10:10:00,143.46,143.82,143.46,143.64,13033.0,140.944,141.2977,140.944,141.1209,13033.0
2023-10-31 10:15:00,143.65,143.9,143.64,143.79,14738.0,141.1307,141.3763,141.1209,141.2683,14738.0
2023-10-31 10:20:00,143.81,143.91,143.73,143.8,26686.0,141.2879,141.3862,141.2093,141.2781,26686.0
2023-10-31 10:25:00,143.81,143.88,143.66,143.72,13381.0,141.2879,141.3567,141.1405,141.1995,13381.0
2023-10-31 10:30:00,143.73,143.91,143.65,143.66,11116.0,141.2093,141.3862,141.1307,141.1405,11116.0
2023-10-31 10:35:00,143.65,143.72,143.53,143.55,12662.0,141.1307,141.1995,141.0128,141.0325,12662.0
2023-10-31 10:40:00,143.55,143.93,143.46,143.9,19284.0,141.0325,141.4058,140.944,141.3763,19284.0
2023-10-31 10:45:00,143.89,143.9,143.72,143.78,25469.0,141.3665,141.3763,141.1995,141.2584,25469.0
2023-10-31 10:50:00,143.78,144.04,143.75,143.99,25194.0,141.2584,141.5139,141.229,141.4648,25194.0
2023-10-31 10:55:00,144.03,144.1,143.89,143.99,12857.0,141.5041,141.5728,141.3665,141.4648,12857.0
2023-10-31 11:00:00,144.0,144.1,143.95,144.03,15453.0,141.4746,141.5728,141.4255,141.5041,15453.0
2023-10-31 11:05:00,144.03,144.08,143.84,143.97,22419.0,141.5041,141.5532,141.3174,141.4451,22419.0
2023-10-31 11:10:00,144.0,144.09,143.88,144.08,10961.0,141.4746,141.563,141.3567,141.5532,10961.0
2023-10-31 11:15:00,144.1,144.13,143.88,144.12,10044.0,141.5728,141.6023,141.3567,141.5925,10044.0
2023-10-31 11:20:00,144.1,144.28,144.02,144.06,19069.0,141.5728,141.7497,141.4942,141.5335,19069.0
2023-10-31 11:25:00,144.03,144.45,144.03,144.19,28833.0,141.5041,141.9167,141.5041,141.6612,28833.0
2023-10-31 11:30:00,144.23,144.38,144.19,144.36,15837.0,141.7005,141.8479,141.6612,141.8283,15837.0
2023-10-31 11:35:00,144.42,144.62,144.34,144.6,11790.0,141.8872,142.0837,141.8086,142.0641,11790.0
2023-10-31 11:40:00,144.61,144.61,144.34,144.52,14539.0,142.0739,142.0739,141.8086,141.9855,14539.0
2023-10-31 11:45:00,144.51,144.63,144.47,144.57,19061.0,141.9756,142.0935,141.9363,142.0346,19061.0
2023-10-31 11:50:00,144.61,144.68,144.48,144.53,12801.0,142.0739,142.1427,141.9462,141.9953,12801.0
2023-10-31 11:55:00,144.55,144.79,144.54,144.79,18961.0,142.0149,142.2507,142.0051,142.2507,18961.0
2023-10-31 12:00:00,144.78,144.95,144.76,144.93,22997.0,142.2409,142.4079,142.2212,142.3883,22997.0
2023-10-31 12:05:00,144.94,145.09,144.89,145.03,23995.0,142.3981,142.5455,142.349,142.4865,23995.0
2023-10-31 12:10:00,145.03,145.03,144.6,144.62,12845.0,142.4865,142.4865,142.0641,142.0837,12845.0
2023-10-31 12:15:00,144.61,144.68,144.45,144.47,17759.0,142.0739,142.1427,141.9167,141.9363,17759.0
2023-10-31 12:20:00,144.49,144.72,144.46,144.72,13076.0,141.956,142.182,141.9265,142.182,13076.0
2023-10-31 12:25:00,144.7,144.85,144.66,144.78,29138.0,142.1623,142.3097,142.123,142.2409,29138.0
2023-10-31 12:30:00,144.84,145.12,144.81,145.03,19863.0,142.2998,142.5749,142.2704,142.4865,19863.0
2023-10-31 12:35:00,145.04,145.12,144.64,145.03,33246.0,142.4963,142.5749,142.1034,142.4865,33246.0
2023-10-31 12:40:00,145.03,145.26,144.94,145.16,21601.0,142.4865,142.7125,142.3981,142.6142,21601.0
2023-10-31 12:45:00,145.13,145.29,145.05,145.24,15358.0,142.5848,142.742,142.5062,142.6928,15358.0
2023-10-31 12:50:00,145.25,145.3,145.19,145.19,14373.0,142.7027,142.7518,142.6437,142.6437,14373.0
2023-10-31 12:55:00,145.22,145.37,145.22,145.34,6423.0,142.6732,142.8206,142.6732,142.7911,6423.0
2023-10-31 13:00:00,145.34,145.44,145.33,145.39,9117.0,142.7911,142.8893,142.7813,142.8402,9117.0
2023-10-31 13:05:00,145.42,145.58,145.36,145.55,15916.0,142.8697,143.0269,142.8107,142.9974,15916.0
2023-10-31 13:10:00,145.51,145.51,145.18,145.34,16276.0,142.9581,142.9581,142.6339,142.7911,16276.0
2023-10-31 13:15:00,145.35,145.54,145.34,145.39,24505.0,142.8009,142.9876,142.7911,142.8402,24505.0
2023-10-31 13:20:00,145.39,145.49,145.38,145.45,10231.0,142.8402,142.9384,142.8304,142.8991,10231.0
2023-10-31 13:25:00,145.44,145.56,145.35,145.56,18861.0,142.8893,143.0072,142.8009,143.0072,18861.0
2023-10-31 13:30:00,145.57,145.71,145.55,145.69,23166.0,143.017,143.1546,142.9974,143.1349,23166.0
2023-10-31 13:35:00,145.69,145.79,145.63,145.74,17622.0,143.1349,143.2332,143.076,143.1841,17622.0
2023-10-31 13:40:00,145.76,145.87,145.63,145.76,14836.0,143.2037,143.3118,143.076,143.2037,14836.0
2023-10-31 13:45:00,145.77,145.78,145.71,145.72,10419.0,143.2135,143.2234,143.1546,143.1644,10419.0
2023-10-31 13:50:00,145.73,145.87,145.71,145.79,11730.0,143.1742,143.3118,143.1546,143.2332,11730.0
2023-10-31 13:55:00,145.78,145.94,145.76,145.93,10176.0,143.2234,143.3806,143.2037,143.3707,10176.0
2023-10-31 14:00:00,145.93,146.07,145.89,146.07,17925.0,143.3707,143.5083,143.3314,143.5083,17925.0
2023-10-31 14:05:00,146.05,146.05,145.9,145.92,26750.0,143.4886,143.4886,143.3413,143.3609,26750.0
2023-10-31 14:10:00,145.93,146.12,145.87,146.09,31277.0,143.3707,143.5574,143.3118,143.5279,31277.0
2023-10-31 14:15:00,146.09,146.29,146.01,146.03,26643.0,143.5279,143.7244,143.4493,143.469,26643.0
2023-10-31 14:20:00,146.01,146.14,145.98,146.1,16858.0,143.4493,143.577,143.4199,143.5377,16858.0
2023-10-31 14:25:00,146.1,146.14,146.04,146.05,18608.0,143.5377,143.577,143.4788,143.4886,18608.0
2023-10-31 14:30:00,146.06,146.14,145.98,145.99,29548.0,143.4985,143.577,143.4199,143.4297,29548.0
2023-10-31 14:35:00,145.99,146.03,145.88,145.89,17646.0,143.4297,143.469,143.3216,143.3314,17646.0
2023-10-31 14:40:00,145.9,146.12,145.87,146.12,20165.0,143.3413,143.5574,143.3118,143.5574,20165.0
2023-10-31 14:45:00,146.13,146.28,146.07,146.24,14693.0,143.5672,143.7146,143.5083,143.6753,14693.0
2023-10-31 14:50:00,146.25,146.3,146.23,146.3,11890.0,143.6851,143.7342,143.6655,143.7342,11890.0
2023-10-31 14:55:00,146.31,146.45,146.31,146.41,18616.0,143.7441,143.8816,143.7441,143.8423,18616.0
2023-10-31 15:00:00,146.42,146.58,146.42,146.56,18933.0,143.8521,144.0093,143.8521,143.9897,18933.0
2023-10-31 15:05:00,146.55,146.58,146.36,146.57,15241.0,143.9799,144.0093,143.7932,143.9995,15241.0
2023-10-31 15:10:00,146.56,146.68,146.56,146.61,16656.0,143.9897,144.1076,143.9897,144.0388,16656.0
2023-10-31 15:15:00,146.6,146.66,146.57,146.59,23636.0,144.029,144.0879,143.9995,144.0192,23636.0
2023-10-31 15:20:00,146.61,146.65,146.52,146.59,27478.0,144.0388,144.0781,143.9504,144.0192,27478.0
2023-10-31 15:25:00,146.59,146.64,146.5,146.55,16860.0,144.0192,144.0683,143.9307,143.9799,16860.0
2023-10-31 15:30:00,146.56,146.56,146.21,146.21,26774.0,143.9897,143.9897,143.6458,143.6458,26774.0
2023-10-31 15:35:00,146.21,146.24,146.01,146.03,17573.0,143.6458,143.6753,143.4493,143.469,17573.0
2023-10-31 15:40:00,146.01,146.11,145.91,146.11,29876.0,143.4493,143.5476,143.3511,143.5476,29876.0
2023-10-31 15:45:00,146.1,146.1,145.92,145.99,60298.0,143.5377,143.5377,143.3609,143.4297,60298.0
2023-10-31 15:50:00,146.02,146.18,145.94,145.99,50871.0,143.4592,143.6163,143.3806,143.4297,50871.0
2023-10-31 15:55:00,145.99,146.14,145.97,146.05,185420.0,143.4297,143.577,143.41,143.4886,185420.0
2023-11-01 09:30:00,146.49,146.58,145.86,145.88,45572.0,143.9209,144.0093,143.302,143.3216,45572.0
2023-11-01 09:35:00,146.0,146.19,145.75,146.09,12681.0,143.4395,143.6262,143.1939,143.5279,12681.0
2023-11-01 09:40:00,146.01,146.01,145.56,145.8,13886.0,143.4493,143.4493,143.0072,143.243,13886.0
2023-11-01 09:45:00,145.85,146.15,145.79,146.15,13780.0,143.2921,143.5869,143.2332,143.5869,13780.0
2023-11-01 09:50:00,146.05,146.13,145.82,146.02,4945.0,143.4886,143.5672,143.2627,143.4592,4945.0
2023-11-01 09:55:00,146.0,146.06,145.87,145.89,10384.0,143.4395,143.4985,143.3118,143.3314,10384.0
2023-11-01 10:00:00,145.94,146.31,145.82,145.82,11161.0,143.3806,143.7441,143.2627,143.2627,11161.0
2023-11-01 10:05:00,145.88,145.94,145.47,145.94,12096.0,143.3216,143.3806,142.9188,143.3806,12096.0
2023-11-01 10:10:00,145.94,145.95,145.71,145.84,12841.0,143.3806,143.3904,143.1546,143.2823,12841.0
2023-11-01 10:15:00,145.81,145.89,145.58,145.89,17464.0,143.2528,143.3314,143.0269,143.3314,17464.0
2023-11-01 10:20:00,145.94,146.26,145.94,146.24,10685.0,143.3806,143.6949,143.3806,143.6753,10685.0
2023-11-01 10:25:00,146.16,146.19,145.9,146.13,10677.0,143.5967,143.6262,143.3413,143.5672,10677.0
2023-11-01 10:30:00,146.16,146.46,146.14,146.32,52586.0,143.5967,143.8914,143.577,143.7539,52586.0
2023-11-01 10:35:00,146.26,146.68,146.25,146.63,32160.0,143.6949,144.1076,143.6851,144.0585,32160.0
2023-11-01 10:40:00,146.61,146.66,146.5,146.5,12483.0,144.0388,144.0879,143.9307,143.9307,12483.0
2023-11-01 10:45:00,146.51,146.75,146.36,146.36,8194.0,143.9406,144.1764,143.7932,143.7932,8194.0
2023-11-01 10:50:00,146.33,146.43,146.2,146.3,15287.0,143.7637,143.862,143.636,143.7342,15287.0
2023-11-01 10:55:00,146.28,146.49,146.27,146.46,13335.0,143.7146,143.9209,143.7048,143.8914,13335.0
2023-11-01 11:00:00,146.46,146.74,146.45,146.71,17287.0,143.8914,144.1665,143.8816,144.1371,17287.0
2023-11-01 11:05:00,146.69,146.82,146.67,146.81,8428.0,144.1174,144.2451,144.0978,144.2353,8428.0
2023-11-01 11:10:00,146.81,146.82,146.35,146.5,19292.0,144.2353,144.2451,143.7834,143.9307,19292.0
2023-11-01 11:15:00,146.49,146.5,146.26,146.37,15256.0,143.9209,143.9307,143.6949,143.803,15256.0
2023-11-01 11:20:00,146.37,146.4,146.12,146.17,22859.0,143.803,143.8325,143.5574,143.6065,22859.0
2023-11-01 11:25:00,146.18,146.3,146.13,146.17,17458.0,143.6163,143.7342,143.5672,143.6065,17458.0
2023-11-01 11:30:00,146.09,146.28,146.01,146.22,5921.0,143.5279,143.7146,143.4493,143.6556,5921.0
2023-11-01 11:35:00,146.21,146.36,146.19,146.19,9375.0,143.6458,143.7932,143.6262,143.6262,9375.0
2023-11-01 11:40:00,146.19,146.49,146.19,146.49,15676.0,143.6262,143.9209,143.6262,143.9209,15676.0
2023-11-01 11:45:00,146.46,146.54,146.42,146.48,13197.0,143.8914,143.97,143.8521,143.9111,13197.0
2023-11-01 11:50:00,146.48,146.49,146.34,146.41,10147.0,143.9111,143.9209,143.7735,143.8423,10147.0
2023-11-01 11:55:00,146.39,146.48,146.25,146.25,13393.0,143.8227,143.9111,143.6851,143.6851,13393.0
2023-11-01 12:00:00,146.23,146.23,146.03,146.18,15552.0,143.6655,143.6655,143.469,143.6163,15552.0
2023-11-01 12:05:00,146.16,146.19,145.88,146.05,15961.0,143.5967,143.6262,143.3216,143.4886,15961.0
2023-11-01 12:10:00,146.08,146.09,145.91,145.91,7654.0,143.5181,143.5279,143.3511,143.3511,7654.0
2023-11-01 12:15:00,145.84,145.85,145.69,145.7,7793.0,143.2823,143.2921,143.1349,143.1448,7793.0
2023-11-01 12:20:00,145.68,145.74,145.67,145.68,15977.0,143.1251,143.1841,143.1153,143.1251,15977.0
2023-11-01 12:25:00,145.71,145.71,145.53,145.56,17224.0,143.1546,143.1546,142.9777,143.0072,17224.0
2023-11-01 12:30:00,145.56,145.62,145.44,145.55,15544.0,143.0072,143.0662,142.8893,142.9974,15544.0
2023-11-01 12:35:00,145.5,145.52,145.21,145.21,7692.0,142.9483,142.9679,142.6634,142.6634,7692.0
2023-11-01 12:40:00,145.24,145.35,145.15,145.22,11221.0,142.6928,142.8009,142.6044,142.6732,11221.0
2023-11-01 12:45:00,145.27,145.39,145.26,145.3,7149.0,142.7223,142.8402,142.7125,142.7518,7149.0
2023-11-01 12:50:00,145.23,145.32,145.2,145.26,7153.0,142.683,142.7714,142.6535,142.7125,7153.0
2023-11-01 12:55:00,145.27,145.4,145.26,145.31,6482.0,142.7223,142.85,142.7125,142.7616,6482.0
2023-11-01 13:00:00,145.35,145.38,145.28,145.31,5363.0,142.8009,142.8304,142.7321,142.7616,5363.0
2023-11-01 13:05:00,145.31,145.43,145.31,145.39,8247.0,142.7616,142.8795,142.7616,142.8402,8247.0
2023-11-01 13:10:00,145.41,145.53,145.4,145.5,11676.0,142.8599,142.9777,142.85,142.9483,11676.0
2023-11-01 13:15:00,145.53,145.61,145.52,145.55,11047.0,142.9777,143.0563,142.9679,142.9974,11047.0
2023-11-01 13:20:00,145.56,145.56,145.15,145.21,7845.0,143.0072,143.0072,142.6044,142.6634,7845.0
2023-11-01 13:25:00,145.24,145.41,145.2,145.41,8203.0,142.6928,142.8599,142.6535,142.8599,8203.0
2023-11-01 13:30:00,145.39,145.41,145.17,145.2,7967.0,142.8402,142.8599,142.6241,142.6535,7967.0
2023-11-01 13:35:00,145.19,145.24,145.14,145.2,7050.0,142.6437,142.6928,142.5946,142.6535,7050.0
2023-11-01 13:40:00,145.22,145.47,145.19,145.43,11056.0,142.6732,142.9188,142.6437,142.8795,11056.0
2023-11-01 13:45:00,145.42,145.42,145.25,145.34,6940.0,142.8697,142.8697,142.7027,142.7911,6940.0
2023-11-01 13:50:00,145.37,145.57,145.35,145.44,11281.0,142.8206,143.017,142.8009,142.8893,11281.0
2023-11-01 13:55:00,145.41,145.56,145.37,145.52,4273.0,142.8599,143.0072,142.8206,142.9679,4273.0
2023-11-01 14:00:00,145.55,145.93,145.4,145.61,14781.0,142.9974,143.3707,142.85,143.0563,14781.0
2023-11-01 14:05:00,145.69,145.81,145.6,145.65,8052.0,143.1349,143.2528,143.0465,143.0956,8052.0
2023-11-01 14:10:00,145.69,145.69,145.46,145.46,8146.0,143.1349,143.1349,142.909,142.909,8146.0
2023-11-01 14:15:00,145.45,145.54,145.36,145.46,7170.0,142.8991,142.9876,142.8107,142.909,7170.0
2023-11-01 14:20:00,145.48,145.69,145.48,145.63,5320.0,142.9286,143.1349,142.9286,143.076,5320.0
2023-11-01 14:25:00,145.59,145.71,145.53,145.58,9677.0,143.0367,143.1546,142.9777,143.0269,9677.0
2023-11-01 14:30:00,145.56,146.12,145.56,146.03,11845.0,143.0072,143.5574,143.0072,143.469,11845.0
2023-11-01 14:35:00,146.05,146.17,145.61,145.77,19188.0,143.4886,143.6065,143.0563,143.2135,19188.0
2023-11-01 14:40:00,145.66,145.72,145.2,145.49,14266.0,143.1055,143.1644,142.6535,142.9384,14266.0
2023-11-01 14:45:00,145.46,145.75,145.25,145.61,23159.0,142.909,143.1939,142.7027,143.0563,23159.0
2023-11-01 14:50:00,145.65,145.92,145.6,145.7,18115.0,143.0956,143.3609,143.0465,143.1448,18115.0
2023-11-01 14:55:00,145.66,146.16,145.63,146.16,60573.0,143.1055,143.5967,143.076,143.5967,60573.0
2023-11-01 15:00:00,146.17,146.67,146.1,146.59,32215.0,143.6065,144.0978,143.5377,144.0192,32215.0
2023-11-01 15:05:00,146.6,146.67,146.4,146.52,18365.0,144.029,144.0978,143.8325,143.9504,18365.0
2023-11-01 15:10:00,146.47,146.76,146.47,146.51,26173.0,143.9013,144.1862,143.9013,143.9406,26173.0
2023-11-01 15:15:00,146.56,146.73,146.48,146.48,10379.0,143.9897,144.1567,143.9111,143.9111,10379.0
2023-11-01 15:20:00,146.45,146.76,146.37,146.75,14361.0,143.8816,144.1862,143.803,144.1764,14361.0
2023-11-01 15:25:00,146.78,146.78,146.26,146.4,15564.0,144.2058,144.2058,143.6949,143.8325,15564.0
2023-11-01 15:30:00,146.42,146.52,146.25,146.36,31812.0,143.8521,143.9504,143.6851,143.7932,31812.0
2023-11-01 15:35:00,146.37,146.49,146.25,146.47,22860.0,143.803,143.9209,143.6851,143.9013,22860.0
2023-11-01 15:40:00,146.49,146.56,146.29,146.47,33066.0,143.9209,143.9897,143.7244,143.9013,33066.0
2023-11-01 15:45:00,146.47,146.51,146.33,146.41,25326.0,143.9013,143.9406,143.7637,143.8423,25326.0
2023-11-01 15:50:00,146.42,146.46,146.24,146.42,36263.0,143.8521,143.8914,143.6753,143.8521,36263.0
2023-11-01 15:55:00,146.41,146.49,146.32,146.46,88613.0,143.8423,143.9209,143.7539,143.8914,88613.0
2023-11-02 09:30:00,148.33,149.46,148.33,149.46,69065.0,145.7286,146.8388,145.7286,146.8388,69065.0
2023-11-02 09:35:00,149.39,149.71,149.16,149.67,29716.0,146.7701,147.0844,146.5441,147.0451,29716.0
2023-11-02 09:40:00,149.61,149.86,148.77,148.86,54048.0,146.9862,147.2318,146.1609,146.2493,54048.0
2023-11-02 09:45:00,148.86,149.37,148.69,149.35,37088.0,146.2493,146.7504,146.0823,146.7308,37088.0
2023-11-02 09:50:00,149.42,149.44,149.11,149.37,19635.0,146.7995,146.8192,146.495,146.7504,19635.0
2023-11-02 09:55:00,149.41,149.67,149.27,149.67,15495.0,146.7897,147.0451,146.6522,147.0451,15495.0
2023-11-02 10:00:00,149.64,149.66,149.12,149.31,30300.0,147.0157,147.0353,146.5048,146.6915,30300.0
2023-11-02 10:05:00,149.31,149.43,149.08,149.16,18122.0,146.6915,146.8093,146.4655,146.5441,18122.0
2023-11-02 10:10:00,149.15,149.16,148.65,148.84,14401.0,146.5343,146.5441,146.043,146.2297,14401.0
2023-11-02 10:15:00,148.85,149.09,148.82,148.85,15358.0,146.2395,146.4753,146.21,146.2395,15358.0
2023-11-02 10:20:00,148.91,148.98,148.81,148.89,11024.0,146.2985,146.3672,146.2002,146.2788,11024.0
2023-11-02 10:25:00,148.88,149.46,148.83,149.34,11900.0,146.269,146.8388,146.2199,146.7209,11900.0
2023-11-02 10:30:00,149.28,149.36,149.17,149.29,20631.0,146.662,146.7406,146.5539,146.6718,20631.0
2023-11-02 10:35:00,149.29,149.4,149.12,149.34,10131.0,146.6718,146.7799,146.5048,146.7209,10131.0
2023-11-02 10:40:00,149.37,149.66,149.34,149.62,9934.0,146.7504,147.0353,146.7209,146.996,9934.0
2023-11-02 10:45:00,149.59,149.65,149.5,149.59,11708.0,146.9665,147.0255,146.8781,146.9665,11708.0
2023-11-02 10:50:00,149.61,149.64,149.45,149.47,10279.0,146.9862,147.0157,146.829,146.8486,10279.0
2023-11-02 10:55:00,149.48,149.8,149.36,149.77,23557.0,146.8585,147.1729,146.7406,147.1434,23557.0
2023-11-02 11:00:00,149.78,149.78,149.62,149.72,15481.0,147.1532,147.1532,146.996,147.0943,15481.0
2023-11-02 11:05:00,149.75,149.93,149.74,149.77,21411.0,147.1237,147.3006,147.1139,147.1434,21411.0
2023-11-02 11:10:00,149.77,149.78,149.53,149.53,15323.0,147.1434,147.1532,146.9076,146.9076,15323.0
2023-11-02 11:15:00,149.51,149.51,149.24,149.45,28053.0,146.8879,146.8879,146.6227,146.829,28053.0
2023-11-02 11:20:00,149.45,149.54,149.4,149.48,11066.0,146.829,146.9174,146.7799,146.8585,11066.0
2023-11-02 11:25:00,149.49,149.5,149.28,149.33,10878.0,146.8683,146.8781,146.662,146.7111,10878.0
2023-11-02 11:30:00,149.31,149.76,149.3,149.74,5280.0,146.6915,147.1336,146.6816,147.1139,5280.0
2023-11-02 11:35:00,149.75,149.91,149.72,149.87,15848.0,147.1237,147.2809,147.0943,147.2416,15848.0
2023-11-02 11:40:00,149.93,150.01,149.79,149.8,13235.0,147.3006,147.3792,147.163,147.1729,13235.0
2023-11-02 11:45:00,149.83,149.91,149.79,149.87,3979.0,147.2023,147.2809,147.163,147.2416,3979.0
2023-11-02 11:50:00,149.89,149.91,149.73,149.77,9320.0,147.2613,147.2809,147.1041,147.1434,9320.0
2023-11-02 11:55:00,149.78,149.85,149.67,149.69,8012.0,147.1532,147.222,147.0451,147.0648,8012.0
2023-11-02 12:00:00,149.68,149.87,149.68,149.86,10787.0,147.055,147.2416,147.055,147.2318,10787.0
2023-11-02 12:05:00,149.86,149.89,149.63,149.71,14185.0,147.2318,147.2613,147.0058,147.0844,14185.0
2023-11-02 12:10:00,149.71,149.81,149.66,149.81,14345.0,147.0844,147.1827,147.0353,147.1827,14345.0
2023-11-02 12:15:00,149.81,149.93,149.79,149.92,17473.0,147.1827,147.3006,147.163,147.2908,17473.0
2023-11-02 12:20:00,149.92,149.92,149.72,149.72,9741.0,147.2908,147.2908,147.0943,147.0943,9741.0
2023-11-02 12:25:00,149.74,149.76,149.53,149.66,9791.0,147.1139,147.1336,146.9076,147.0353,9791.0
2023-11-02 12:30:00,149.67,149.73,149.54,149.69,6942.0,147.0451,147.1041,146.9174,147.0648,6942.0
2023-11-02 12:35:00,149.72,149.73,149.56,149.64,10267.0,147.0943,147.1041,146.9371,147.0157,10267.0
2023-11-02 12:40:00,149.68,149.87,149.64,149.83,18483.0,147.055,147.2416,147.0157,147.2023,18483.0
2023-11-02 12:45:00,149.85,149.94,149.81,149.9,4814.0,147.222,147.3104,147.1827,147.2711,4814.0
2023-11-02 12:50:00,149.88,149.94,149.68,149.71,18918.0,147.2515,147.3104,147.055,147.0844,18918.0
2023-11-02 12:55:00,149.69,149.77,149.52,149.59,13398.0,147.0648,147.1434,146.8978,146.9665,13398.0
2023-11-02 13:00:00,149.56,149.78,149.54,149.69,10791.0,146.9371,147.1532,146.9174,147.0648,10791.0
2023-11-02 13:05:00,149.7,149.83,149.68,149.82,8844.0,147.0746,147.2023,147.055,147.1925,8844.0
2023-11-02 13:10:00,149.81,149.98,149.79,149.95,12739.0,147.1827,147.3497,147.163,147.3202,12739.0
2023-11-02 13:15:00,149.97,150.01,149.89,149.92,26085.0,147.3399,147.3792,147.2613,147.2908,26085.0
2023-11-02 13:20:00,149.94,149.94,149.81,149.9,8054.0,147.3104,147.3104,147.1827,147.2711,8054.0
2023-11-02 13:25:00,149.91,150.01,149.8,149.94,9621.0,147.2809,147.3792,147.1729,147.3104,9621.0
2023-11-02 13:30:00,149.93,150.12,149.93,150.08,12858.0,147.3006,147.4872,147.3006,147.4479,12858.0
2023-11-02 13:35:00,150.1,150.12,150.0,150.11,10680.0,147.4676,147.4872,147.3694,147.4774,10680.0
2023-11-02 13:40:00,150.08,150.16,149.96,150.16,12235.0,147.4479,147.5265,147.3301,147.5265,12235.0
2023-11-02 13:45:00,150.15,150.33,150.11,150.24,15198.0,147.5167,147.6936,147.4774,147.6051,15198.0
2023-11-02 13:50:00,150.23,150.3,150.2,150.27,8720.0,147.5953,147.6641,147.5658,147.6346,8720.0
2023-11-02 13:55:00,150.26,150.49,150.26,150.47,14310.0,147.6248,147.8508,147.6248,147.8311,14310.0
2023-11-02 14:00:00,150.52,150.55,150.43,150.43,16064.0,147.8802,147.9097,147.7918,147.7918,16064.0
2023-11-02 14:05:00,150.4,150.4,150.28,150.35,9017.0,147.7623,147.7623,147.6444,147.7132,9017.0
2023-11-02 14:10:00,150.32,150.45,150.27,150.45,27582.0,147.6837,147.8115,147.6346,147.8115,27582.0
2023-11-02 14:15:00,150.44,150.52,150.37,150.46,13112.0,147.8016,147.8802,147.7329,147.8213,13112.0
2023-11-02 14:20:00,150.46,150.46,150.34,150.45,12862.0,147.8213,147.8213,147.7034,147.8115,12862.0
2023-11-02 14:25:00,150.47,150.47,150.36,150.39,19302.0,147.8311,147.8311,147.723,147.7525,19302.0
2023-11-02 14:30:00,150.41,150.44,150.3,150.33,16071.0,147.7722,147.8016,147.6641,147.6936,16071.0
2023-11-02 14:35:00,150.34,150.48,150.34,150.44,10420.0,147.7034,147.8409,147.7034,147.8016,10420.0
2023-11-02 14:40:00,150.45,150.57,150.44,150.56,14927.0,147.8115,147.9294,147.8016,147.9195,14927.0
2023-11-02 14:45:00,150.58,150.61,150.39,150.41,24030.0,147.9392,147.9687,147.7525,147.7722,24030.0
2023-11-02 14:50:00,150.41,150.59,150.39,150.59,17097.0,147.7722,147.949,147.7525,147.949,17097.0
2023-11-02 14:55:00,150.58,150.6,150.41,150.5,18992.0,147.9392,147.9588,147.7722,147.8606,18992.0
2023-11-02 15:00:00,150.51,150.63,150.41,150.44,14946.0,147.8704,147.9883,147.7722,147.8016,14946.0
2023-11-02 15:05:00,150.44,150.56,150.38,150.47,16392.0,147.8016,147.9195,147.7427,147.8311,16392.0
2023-11-02 15:10:00,150.46,150.54,150.38,150.54,14973.0,147.8213,147.8999,147.7427,147.8999,14973.0
2023-11-02 15:15:00,150.51,150.63,150.36,150.38,29805.0,147.8704,147.9883,147.723,147.7427,29805.0
2023-11-02 15:20:00,150.35,150.38,150.22,150.38,15145.0,147.7132,147.7427,147.5855,147.7427,15145.0
2023-11-02 15:25:00,150.37,150.44,150.37,150.39,34237.0,147.7329,147.8016,147.7329,147.7525,34237.0
2023-11-02 15:30:00,150.41,150.63,150.4,150.5,24694.0,147.7722,147.9883,147.7623,147.8606,24694.0
2023-11-02 15:35:00,150.49,150.63,150.48,150.61,21187.0,147.8508,147.9883,147.8409,147.9687,21187.0
2023-11-02 15:40:00,150.67,150.72,150.43,150.51,34032.0,148.0276,148.0767,147.7918,147.8704,34032.0
2023-11-02 15:45:00,150.51,150.59,150.46,150.55,37772.0,147.8704,147.949,147.8213,147.9097,37772.0
2023-11-02 15:50:00,150.55,150.81,150.47,150.6,107342.0,147.9097,148.1651,147.8311,147.9588,107342.0
2023-11-02 15:55:00,150.6,150.91,150.59,150.85,151075.0,147.9588,148.2634,147.949,148.2044,151075.0
2023-11-03 09:30:00,152.58,153.48,152.58,153.06,63108.0,149.9041,150.7883,149.9041,150.3757,63108.0
2023-11-03 09:35:00,153.02,153.48,152.74,153.41,26052.0,150.3364,150.7883,150.0613,150.7195,26052.0
2023-11-03 09:40:00,153.51,153.87,153.39,153.68,29898.0,150.8178,151.1715,150.6999,150.9848,29898.0
2023-11-03 09:45:00,153.57,153.59,153.14,153.33,33060.0,150.8767,150.8964,150.4543,150.641,33060.0
2023-11-03 09:50:00,153.27,153.86,153.01,153.62,32239.0,150.582,151.1617,150.3266,150.9259,32239.0
2023-11-03 09:55:00,153.61,153.81,153.54,153.63,22127.0,150.916,151.1125,150.8473,150.9357,22127.0
2023-11-03 10:00:00,153.63,153.88,153.13,153.17,31256.0,150.9357,151.1813,150.4445,150.4838,31256.0
2023-11-03 10:05:00,153.2,153.24,152.71,152.71,19290.0,150.5132,150.5525,150.0318,150.0318,19290.0
2023-11-03 10:10:00,152.68,152.81,152.58,152.72,25516.0,150.0024,150.1301,149.9041,150.0417,25516.0
2023-11-03 10:15:00,152.75,153.12,152.64,152.87,20363.0,150.0711,150.4346,149.9631,150.189,20363.0
2023-11-03 10:20:00,152.87,152.91,152.71,152.87,11801.0,150.189,150.2283,150.0318,150.189,11801.0
2023-11-03 10:25:00,152.91,152.98,152.48,152.63,32118.0,150.2283,150.2971,149.8059,149.9532,32118.0
2023-11-03 10:30:00,152.6,152.63,152.49,152.53,17831.0,149.9238,149.9532,149.8157,149.855,17831.0
2023-11-03 10:35:00,152.54,152.63,152.49,152.53,35125.0,149.8648,149.9532,149.8157,149.855,35125.0
2023-11-03 10:40:00,152.52,152.72,152.4,152.53,66643.0,149.8452,150.0417,149.7273,149.855,66643.0
2023-11-03 10:45:00,152.53,152.82,152.53,152.79,13609.0,149.855,150.1399,149.855,150.1104,13609.0
2023-11-03 10:50:00,152.81,152.81,152.52,152.62,14042.0,150.1301,150.1301,149.8452,149.9434,14042.0
2023-11-03 10:55:00,152.67,153.0,152.66,152.96,10087.0,149.9925,150.3167,149.9827,150.2774,10087.0
2023-11-03 11:00:00,152.99,153.11,152.99,153.11,26226.0,150.3069,150.4248,150.3069,150.4248,26226.0
2023-11-03 11:05:00,153.08,153.17,152.91,153.1,15820.0,150.3953,150.4838,150.2283,150.415,15820.0
2023-11-03 11:10:00,153.04,153.24,153.01,153.08,20481.0,150.356,150.5525,150.3266,150.3953,20481.0
2023-11-03 11:15:00,153.08,153.25,153.08,153.23,13195.0,150.3953,150.5624,150.3953,150.5427,13195.0
2023-11-03 11:20:00,153.23,153.23,153.01,153.14,19398.0,150.5427,150.5427,150.3266,150.4543,19398.0
2023-11-03 11:25:00,153.15,153.28,153.1,153.16,19882.0,150.4641,150.5918,150.415,150.4739,19882.0
2023-11-03 11:30:00,153.16,153.54,153.16,153.52,15891.0,150.4739,150.8473,150.4739,150.8276,15891.0
2023-11-03 11:35:00,153.54,153.55,153.39,153.55,11666.0,150.8473,150.8571,150.6999,150.8571,11666.0
2023-11-03 11:40:00,153.52,153.66,153.39,153.66,8440.0,150.8276,150.9652,150.6999,150.9652,8440.0
2023-11-03 11:45:00,153.65,153.67,153.3,153.56,19595.0,150.9553,150.975,150.6115,150.8669,19595.0
2023-11-03 11:50:00,153.58,153.74,153.54,153.6,18559.0,150.8866,151.0438,150.8473,150.9062,18559.0
2023-11-03 11:55:00,153.61,153.71,153.57,153.66,10730.0,150.916,151.0143,150.8767,150.9652,10730.0
2023-11-03 12:00:00,153.72,153.8,153.57,153.58,10115.0,151.0241,151.1027,150.8767,150.8866,10115.0
2023-11-03 12:05:00,153.6,153.68,153.54,153.66,9173.0,150.9062,150.9848,150.8473,150.9652,9173.0
2023-11-03 12:10:00,153.64,153.7,153.54,153.62,5045.0,150.9455,151.0045,150.8473,150.9259,5045.0
2023-11-03 12:15:00,153.64,153.64,153.44,153.52,11003.0,150.9455,150.9455,150.749,150.8276,11003.0
2023-11-03 12:20:00,153.53,153.53,153.28,153.44,14220.0,150.8374,150.8374,150.5918,150.749,14220.0
2023-11-03 12:25:00,153.38,153.41,153.14,153.32,19842.0,150.6901,150.7195,150.4543,150.6311,19842.0
2023-11-03 12:30:00,153.35,153.53,153.25,153.38,14265.0,150.6606,150.8374,150.5624,150.6901,14265.0
2023-11-03 12:35:00,153.32,153.39,153.25,153.26,13922.0,150.6311,150.6999,150.5624,150.5722,13922.0
2023-11-03 12:40:00,153.27,153.38,153.15,153.24,13552.0,150.582,150.6901,150.4641,150.5525,13552.0
2023-11-03 12:45:00,153.19,153.24,153.12,153.19,5224.0,150.5034,150.5525,150.4346,150.5034,5224.0
2023-11-03 12:50:00,153.13,153.28,153.07,153.27,9830.0,150.4445,150.5918,150.3855,150.582,9830.0
2023-11-03 12:55:00,153.28,153.32,153.21,153.3,12716.0,150.5918,150.6311,150.5231,150.6115,12716.0
2023-11-03 13:00:00,153.27,153.52,153.22,153.48,20219.0,150.582,150.8276,150.5329,150.7883,20219.0
2023-11-03 13:05:00,153.4,153.53,153.35,153.45,9407.0,150.7097,150.8374,150.6606,150.7588,9407.0
2023-11-03 13:10:00,153.44,153.51,153.24,153.24,4084.0,150.749,150.8178,150.5525,150.5525,4084.0
2023-11-03 13:15:00,153.28,153.4,153.21,153.21,18253.0,150.5918,150.7097,150.5231,150.5231,18253.0
2023-11-03 13:20:00,153.23,153.28,153.06,153.11,6623.0,150.5427,150.5918,150.3757,150.4248,6623.0
2023-11-03 13:25:00,153.1,153.2,153.04,153.19,8024.0,150.415,150.5132,150.356,150.5034,8024.0
2023-11-03 13:30:00,153.19,153.45,153.19,153.44,6458.0,150.5034,150.7588,150.5034,150.749,6458.0
2023-11-03 13:35:00,153.42,153.42,153.29,153.4,9161.0,150.7294,150.7294,150.6017,150.7097,9161.0
2023-11-03 13:40:00,153.35,153.41,153.32,153.34,2060.0,150.6606,150.7195,150.6311,150.6508,2060.0
2023-11-03 13:45:00,153.36,153.38,153.2,153.31,9821.0,150.6704,150.6901,150.5132,150.6213,9821.0
2023-11-03 13:50:00,153.36,153.45,153.3,153.45,6015.0,150.6704,150.7588,150.6115,150.7588,6015.0
2023-11-03 13:55:00,153.46,153.55,153.45,153.47,8988.0,150.7687,150.8571,150.7588,150.7785,8988.0
2023-11-03 14:00:00,153.5,153.52,153.28,153.31,12386.0,150.808,150.8276,150.5918,150.6213,12386.0
2023-11-03 14:05:00,153.34,153.36,153.15,153.35,10152.0,150.6508,150.6704,150.4641,150.6606,10152.0
2023-11-03 14:10:00,153.34,153.35,153.25,153.34,2950.0,150.6508,150.6606,150.5624,150.6508,2950.0
2023-11-03 14:15:00,153.36,153.38,153.28,153.35,12318.0,150.6704,150.6901,150.5918,150.6606,12318.0
2023-11-03 14:20:00,153.37,153.37,153.2,153.2,8322.0,150.6803,150.6803,150.5132,150.5132,8322.0
2023-11-03 14:25:00,153.23,153.39,153.2,153.39,6074.0,150.5427,150.6999,150.5132,150.6999,6074.0
2023-11-03 14:30:00,153.35,153.46,153.32,153.44,15608.0,150.6606,150.7687,150.6311,150.749,15608.0
2023-11-03 14:35:00,153.38,153.42,153.31,153.38,16832.0,150.6901,150.7294,150.6213,150.6901,16832.0
2023-11-03 14:40:00,153.37,153.49,153.33,153.42,10073.0,150.6803,150.7981,150.641,150.7294,10073.0
2023-11-03 14:45:00,153.44,153.45,153.27,153.42,8933.0,150.749,150.7588,150.582,150.7294,8933.0
2023-11-03 14:50:00,153.45,153.5,153.34,153.38,12825.0,150.7588,150.808,150.6508,150.6901,12825.0
2023-11-03 14:55:00,153.4,153.51,153.37,153.51,19297.0,150.7097,150.8178,150.6803,150.8178,19297.0
2023-11-03 15:00:00,153.5,153.51,153.38,153.45,4807.0,150.808,150.8178,150.6901,150.7588,4807.0
2023-11-03 15:05:00,153.45,153.47,153.25,153.32,10907.0,150.7588,150.7785,150.5624,150.6311,10907.0
2023-11-03 15:10:00,153.33,153.38,153.18,153.3,9897.0,150.641,150.6901,150.4936,150.6115,9897.0
2023-11-03 15:15:00,153.28,153.3,153.15,153.15,6679.0,150.5918,150.6115,150.4641,150.4641,6679.0
2023-11-03 15:20:00,153.15,153.24,153.1,153.24,11942.0,150.4641,150.5525,150.415,150.5525,11942.0
2023-11-03 15:25:00,153.21,153.24,153.1,153.23,28900.0,150.5231,150.5525,150.415,150.5427,28900.0
2023-11-03 15:30:00,153.23,153.23,153.02,153.05,21507.0,150.5427,150.5427,150.3364,150.3659,21507.0
2023-11-03 15:35:00,153.05,153.2,153.02,153.15,19325.0,150.3659,150.5132,150.3364,150.4641,19325.0
2023-11-03 15:40:00,153.16,153.28,153.13,153.19,47710.0,150.4739,150.5918,150.4445,150.5034,47710.0
2023-11-03 15:45:00,153.22,153.24,153.15,153.21,29499.0,150.5329,150.5525,150.4641,150.5231,29499.0
2023-11-03 15:50:00,153.2,153.2,152.9,152.9,50352.0,150.5132,150.5132,150.2185,150.2185,50352.0
2023-11-03 15:55:00,152.92,152.94,152.68,152.76,133447.0,150.2381,150.2578,150.0024,150.0809,133447.0
2023-11-06 09:30:00,152.6,152.73,152.17,152.47,66760.0,149.9238,150.0515,149.5013,149.796,66760.0
2023-11-06 09:35:00,152.32,152.59,152.15,152.52,9294.0,149.6487,149.9139,149.4816,149.8452,9294.0
2023-11-06 09:40:00,152.54,152.6,152.23,152.5,16146.0,149.8648,149.9238,149.5602,149.8255,16146.0
2023-11-06 09:45:00,152.42,152.52,152.15,152.3,28586.0,149.7469,149.8452,149.4816,149.629,28586.0
2023-11-06 09:50:00,152.3,152.48,152.24,152.46,26947.0,149.629,149.8059,149.5701,149.7862,26947.0
2023-11-06 09:55:00,152.44,152.47,152.06,152.12,31401.0,149.7666,149.796,149.3932,149.4522,31401.0
2023-11-06 10:00:00,152.16,152.16,151.85,151.88,31328.0,149.4915,149.4915,149.1869,149.2164,31328.0
2023-11-06 10:05:00,151.96,151.96,151.79,151.84,21821.0,149.295,149.295,149.128,149.1771,21821.0
2023-11-06 10:10:00,151.85,151.88,151.6,151.71,29116.0,149.1869,149.2164,148.9413,149.0494,29116.0
2023-11-06 10:15:00,151.71,151.79,151.51,151.72,30201.0,149.0494,149.128,148.8529,149.0592,30201.0
2023-11-06 10:20:00,151.72,151.87,151.6,151.8,25973.0,149.0592,149.2066,148.9413,149.1378,25973.0
2023-11-06 10:25:00,151.8,151.86,151.55,151.6,17550.0,149.1378,149.1967,148.8922,148.9413,17550.0
2023-11-06 10:30:00,151.68,151.82,151.63,151.78,15046.0,149.0199,149.1574,148.9708,149.1181,15046.0
2023-11-06 10:35:00,151.77,151.97,151.68,151.95,16924.0,149.1083,149.3048,149.0199,149.2852,16924.0
2023-11-06 10:40:00,151.99,152.25,151.97,152.08,22166.0,149.3245,149.5799,149.3048,149.4129,22166.0
2023-11-06 10:45:00,152.05,152.08,151.91,151.92,14164.0,149.3834,149.4129,149.2459,149.2557,14164.0
2023-11-06 10:50:00,151.92,152.11,151.89,152.07,15389.0,149.2557,149.4423,149.2262,149.403,15389.0
2023-11-06 10:55:00,152.09,152.23,152.03,152.13,16201.0,149.4227,149.5602,149.3638,149.462,16201.0
2023-11-06 11:00:00,152.18,152.25,152.08,152.25,13713.0,149.5111,149.5799,149.4129,149.5799,13713.0
2023-11-06 11:05:00,152.27,152.44,152.24,152.39,9973.0,149.5995,149.7666,149.5701,149.7174,9973.0
2023-11-06 11:10:00,152.4,152.49,152.25,152.42,16355.0,149.7273,149.8157,149.5799,149.7469,16355.0
2023-11-06 11:15:00,152.44,152.48,152.36,152.4,11515.0,149.7666,149.8059,149.688,149.7273,11515.0
2023-11-06 11:20:00,152.37,152.41,152.26,152.31,9516.0,149.6978,149.7371,149.5897,149.6388,9516.0
2023-11-06 11:25:00,152.3,152.43,152.25,152.26,10662.0,149.629,149.7567,149.5799,149.5897,10662.0
2023-11-06 11:30:00,152.22,152.26,152.15,152.18,7544.0,149.5504,149.5897,149.4816,149.5111,7544.0
2023-11-06 11:35:00,152.19,152.32,152.14,152.31,11349.0,149.5209,149.6487,149.4718,149.6388,11349.0
2023-11-06 11:40:00,152.31,152.42,152.31,152.33,10651.0,149.6388,149.7469,149.6388,149.6585,10651.0
2023-11-06 11:45:00,152.35,152.39,152.3,152.37,8649.0,149.6781,149.7174,149.629,149.6978,8649.0
2023-11-06 11:50:00,152.35,152.35,152.27,152.32,7649.0,149.6781,149.6781,149.5995,149.6487,7649.0
2023-11-06 11:55:00,152.31,152.45,152.24,152.44,19213.0,149.6388,149.7764,149.5701,149.7666,19213.0
2023-11-06 12:00:00,152.45,152.56,152.44,152.5,7821.0,149.7764,149.8845,149.7666,149.8255,7821.0
2023-11-06 12:05:00,152.5,152.53,152.42,152.5,7780.0,149.8255,149.855,149.7469,149.8255,7780.0
2023-11-06 12:10:00,152.46,152.46,152.28,152.32,6571.0,149.7862,149.7862,149.6094,149.6487,6571.0
2023-11-06 12:15:00,152.34,152.45,152.32,152.43,8063.0,149.6683,149.7764,149.6487,149.7567,8063.0
2023-11-06 12:20:00,152.41,152.42,152.3,152.37,9621.0,149.7371,149.7469,149.629,149.6978,9621.0
2023-11-06 12:25:00,152.33,152.36,152.29,152.36,9656.0,149.6585,149.688,149.6192,149.688,9656.0
2023-11-06 12:30:00,152.3,152.38,152.29,152.37,5713.0,149.629,149.7076,149.6192,149.6978,5713.0
2023-11-06 12:35:00,152.36,152.43,152.32,152.43,6177.0,149.688,149.7567,149.6487,149.7567,6177.0
2023-11-06 12:40:00,152.4,152.46,152.35,152.36,8635.0,149.7273,149.7862,149.6781,149.688,8635.0
2023-11-06 12:45:00,152.38,152.39,152.28,152.31,7093.0,149.7076,149.7174,149.6094,149.6388,7093.0
2023-11-06 12:50:00,152.28,152.34,152.25,152.34,8680.0,149.6094,149.6683,149.5799,149.6683,8680.0
2023-11-06 12:55:00,152.34,152.42,152.27,152.36,10444.0,149.6683,149.7469,149.5995,149.688,10444.0
2023-11-06 13:00:00,152.36,152.38,152.08,152.17,10497.0,149.688,149.7076,149.4129,149.5013,10497.0
2023-11-06 13:05:00,152.19,152.21,152.09,152.09,8815.0,149.5209,149.5406,149.4227,149.4227,8815.0
2023-11-06 13:10:00,152.09,152.1,151.96,151.98,7575.0,149.4227,149.4325,149.295,149.3146,7575.0
2023-11-06 13:15:00,151.98,152.02,151.79,151.81,11098.0,149.3146,149.3539,149.128,149.1476,11098.0
2023-11-06 13:20:00,151.77,152.09,151.7,152.09,27287.0,149.1083,149.4227,149.0395,149.4227,27287.0
2023-11-06 13:25:00,152.07,152.1,151.93,151.95,6835.0,149.403,149.4325,149.2655,149.2852,6835.0
2023-11-06 13:30:00,151.94,151.94,151.81,151.88,12955.0,149.2753,149.2753,149.1476,149.2164,12955.0
2023-11-06 13:35:00,151.85,152.07,151.85,152.05,13269.0,149.1869,149.403,149.1869,149.3834,13269.0
2023-11-06 13:40:00,152.04,152.05,151.88,151.89,16734.0,149.3736,149.3834,149.2164,149.2262,16734.0
2023-11-06 13:45:00,151.88,151.93,151.82,151.85,5760.0,149.2164,149.2655,149.1574,149.1869,5760.0
2023-11-06 13:50:00,151.83,151.86,151.76,151.77,6396.0,149.1673,149.1967,149.0985,149.1083,6396.0
2023-11-06 13:55:00,151.78,151.83,151.72,151.81,4888.0,149.1181,149.1673,149.0592,149.1476,4888.0
2023-11-06 14:00:00,151.83,151.96,151.83,151.91,8003.0,149.1673,149.295,149.1673,149.2459,8003.0
2023-11-06 14:05:00,151.91,151.92,151.79,151.83,13086.0,149.2459,149.2557,149.128,149.1673,13086.0
2023-11-06 14:10:00,151.84,151.91,151.77,151.8,9807.0,149.1771,149.2459,149.1083,149.1378,9807.0
2023-11-06 14:15:00,151.78,151.93,151.77,151.9,7499.0,149.1181,149.2655,149.1083,149.236,7499.0
2023-11-06 14:20:00,151.91,151.95,151.87,151.91,13855.0,149.2459,149.2852,149.2066,149.2459,13855.0
2023-11-06 14:25:00,151.91,152.15,151.89,152.14,32693.0,149.2459,149.4816,149.2262,149.4718,32693.0
2023-11-06 14:30:00,152.15,152.32,152.1,152.3,19021.0,149.4816,149.6487,149.4325,149.629,19021.0
2023-11-06 14:35:00,152.3,152.31,152.16,152.25,20168.0,149.629,149.6388,149.4915,149.5799,20168.0
2023-11-06 14:40:00,152.25,152.41,152.25,152.36,9554.0,149.5799,149.7371,149.5799,149.688,9554.0
2023-11-06 14:45:00,152.36,152.44,152.31,152.33,9566.0,149.688,149.7666,149.6388,149.6585,9566.0
2023-11-06 14:50:00,152.34,152.56,152.32,152.53,17240.0,149.6683,149.8845,149.6487,149.855,17240.0
2023-11-06 14:55:00,152.54,152.7,152.54,152.67,16014.0,149.8648,150.022,149.8648,149.9925,16014.0
2023-11-06 15:00:00,152.65,152.84,152.6,152.8,18039.0,149.9729,150.1595,149.9238,150.1202,18039.0
2023-11-06 15:05:00,152.82,152.93,152.71,152.83,21669.0,150.1399,150.248,150.0318,150.1497,21669.0
2023-11-06 15:10:00,152.81,152.92,152.75,152.87,15455.0,150.1301,150.2381,150.0711,150.189,15455.0
2023-11-06 15:15:00,152.88,152.93,152.78,152.81,55982.0,150.1988,150.248,150.1006,150.1301,55982.0
2023-11-06 15:20:00,152.83,153.0,152.81,153.0,40527.0,150.1497,150.3167,150.1301,150.3167,40527.0
2023-11-06 15:25:00,153.0,153.07,152.96,153.01,24685.0,150.3167,150.3855,150.2774,150.3266,24685.0
2023-11-06 15:30:00,152.99,152.99,152.81,152.91,14334.0,150.3069,150.3069,150.1301,150.2283,14334.0
2023-11-06 15:35:00,152.89,152.92,152.68,152.72,13697.0,150.2087,150.2381,150.0024,150.0417,13697.0
2023-11-06 15:40:00,152.72,152.78,152.64,152.72,16037.0,150.0417,150.1006,149.9631,150.0417,16037.0
2023-11-06 15:45:00,152.76,152.95,152.67,152.93,15711.0,150.0809,150.2676,149.9925,150.248,15711.0
2023-11-06 15:50:00,152.9,152.92,152.75,152.77,26348.0,150.2185,150.2381,150.0711,150.0908,26348.0
2023-11-06 15:55:00,152.77,153.07,152.77,153.01,96464.0,150.0908,150.3855,150.0908,150.3266,96464.0
2023-11-07 09:30:00,152.97,152.97,152.35,152.65,22107.0,150.2873,150.2873,149.6781,149.9729,22107.0
2023-11-07 09:35:00,152.6,152.82,152.59,152.69,8620.0,149.9238,150.1399,149.9139,150.0122,8620.0
2023-11-07 09:40:00,152.7,152.91,152.5,152.91,13962.0,150.022,150.2283,149.8255,150.2283,13962.0
2023-11-07 09:45:00,153.0,153.3,152.89,153.24,11922.0,150.3167,150.6115,150.2087,150.5525,11922.0
2023-11-07 09:50:00,153.25,153.7,153.25,153.67,34469.0,150.5624,151.0045,150.5624,150.975,34469.0
2023-11-07 09:55:00,153.7,153.75,153.37,153.63,23870.0,151.0045,151.0536,150.6803,150.9357,23870.0
2023-11-07 10:00:00,153.68,153.79,153.43,153.47,20066.0,150.9848,151.0929,150.7392,150.7785,20066.0
2023-11-07 10:05:00,153.43,153.52,153.28,153.41,7399.0,150.7392,150.8276,150.5918,150.7195,7399.0
2023-11-07 10:10:00,153.46,153.57,153.35,153.43,21517.0,150.7687,150.8767,150.6606,150.7392,21517.0
2023-11-07 10:15:00,153.49,153.49,153.24,153.29,12893.0,150.7981,150.7981,150.5525,150.6017,12893.0
2023-11-07 10:20:00,153.37,153.37,153.14,153.25,8250.0,150.6803,150.6803,150.4543,150.5624,8250.0
2023-11-07 10:25:00,153.26,153.44,153.2,153.44,12109.0,150.5722,150.749,150.5132,150.749,12109.0
2023-11-07 10:30:00,153.38,153.39,153.24,153.39,7400.0,150.6901,150.6999,150.5525,150.6999,7400.0
2023-11-07 10:35:00,153.38,153.54,153.29,153.46,10797.0,150.6901,150.8473,150.6017,150.7687,10797.0
2023-11-07 10:40:00,153.46,153.52,153.4,153.45,7603.0,150.7687,150.8276,150.7097,150.7588,7603.0
2023-11-07 10:45:00,153.44,153.48,153.3,153.41,10112.0,150.749,150.7883,150.6115,150.7195,10112.0
2023-11-07 10:50:00,153.33,153.55,153.27,153.5,8820.0,150.641,150.8571,150.582,150.808,8820.0
2023-11-07 10:55:00,153.53,153.53,153.31,153.41,12327.0,150.8374,150.8374,150.6213,150.7195,12327.0
2023-11-07 11:00:00,153.4,153.42,153.32,153.32,12075.0,150.7097,150.7294,150.6311,150.6311,12075.0
2023-11-07 11:05:00,153.29,153.35,153.07,153.11,6673.0,150.6017,150.6606,150.3855,150.4248,6673.0
2023-11-07 11:10:00,153.14,153.14,152.89,153.02,7554.0,150.4543,150.4543,150.2087,150.3364,7554.0
2023-11-07 11:15:00,153.04,153.26,153.03,153.11,6339.0,150.356,150.5722,150.3462,150.4248,6339.0
2023-11-07 11:20:00,153.1,153.25,153.06,153.16,6541.0,150.415,150.5624,150.3757,150.4739,6541.0
2023-11-07 11:25:00,153.26,153.28,153.0,153.03,5809.0,150.5722,150.5918,150.3167,150.3462,5809.0
2023-11-07 11:30:00,153.09,153.21,153.08,153.16,4515.0,150.4052,150.5231,150.3953,150.4739,4515.0
2023-11-07 11:35:00,153.13,153.26,153.11,153.15,7971.0,150.4445,150.5722,150.4248,150.4641,7971.0
2023-11-07 11:40:00,153.15,153.24,153.11,153.14,6977.0,150.4641,150.5525,150.4248,150.4543,6977.0
2023-11-07 11:45:00,153.19,153.26,153.09,153.19,6992.0,150.5034,150.5722,150.4052,150.5034,6992.0
2023-11-07 11:50:00,153.17,153.2,153.04,153.06,7903.0,150.4838,150.5132,150.356,150.3757,7903.0
2023-11-07 11:55:00,153.09,153.19,153.06,153.09,5277.0,150.4052,150.5034,150.3757,150.4052,5277.0
2023-11-07 12:00:00,153.06,153.17,152.98,153.05,6425.0,150.3757,150.4838,150.2971,150.3659,6425.0
2023-11-07 12:05:00,153.04,153.1,152.95,152.97,4812.0,150.356,150.415,150.2676,150.2873,4812.0
2023-11-07 12:10:00,152.96,153.01,152.93,152.97,5879.0,150.2774,150.3266,150.248,150.2873,5879.0
2023-11-07 12:15:00,152.99,153.1,152.86,153.01,5532.0,150.3069,150.415,150.1792,150.3266,5532.0
2023-11-07 12:20:00,153.0,153.0,152.86,152.95,8964.0,150.3167,150.3167,150.1792,150.2676,8964.0
2023-11-07 12:25:00,152.99,153.03,152.91,152.98,4822.0,150.3069,150.3462,150.2283,150.2971,4822.0
2023-11-07 12:30:00,152.98,153.0,152.7,152.96,12691.0,150.2971,150.3167,150.022,150.2774,12691.0
2023-11-07 12:35:00,152.93,152.95,152.75,152.8,8552.0,150.248,150.2676,150.0711,150.1202,8552.0
2023-11-07 12:40:00,152.75,152.78,152.68,152.75,5468.0,150.0711,150.1006,150.0024,150.0711,5468.0
2023-11-07 12:45:00,152.73,152.87,152.63,152.67,3994.0,150.0515,150.189,149.9532,149.9925,3994.0
2023-11-07 12:50:00,152.67,152.7,152.55,152.59,15914.0,149.9925,150.022,149.8746,149.9139,15914.0
2023-11-07 12:55:00,152.58,152.76,152.57,152.76,4291.0,149.9041,150.0809,149.8943,150.0809,4291.0
2023-11-07 13:00:00,152.72,152.89,152.72,152.79,4859.0,150.0417,150.2087,150.0417,150.1104,4859.0
2023-11-07 13:05:00,152.78,152.83,152.68,152.83,4712.0,150.1006,150.1497,150.0024,150.1497,4712.0
2023-11-07 13:10:00,152.83,152.89,152.68,152.7,4433.0,150.1497,150.2087,150.0024,150.022,4433.0
2023-11-07 13:15:00,152.69,152.75,152.66,152.75,5845.0,150.0122,150.0711,149.9827,150.0711,5845.0
2023-11-07 13:20:00,152.76,152.8,152.67,152.75,3641.0,150.0809,150.1202,149.9925,150.0711,3641.0
2023-11-07 13:25:00,152.72,152.73,152.65,152.69,3797.0,150.0417,150.0515,149.9729,150.0122,3797.0
2023-11-07 13:30:00,152.68,152.82,152.68,152.78,7363.0,150.0024,150.1399,150.0024,150.1006,7363.0
2023-11-07 13:35:00,152.79,152.91,152.75,152.91,5550.0,150.1104,150.2283,150.0711,150.2283,5550.0
2023-11-07 13:40:00,152.9,152.9,152.81,152.86,4617.0,150.2185,150.2185,150.1301,150.1792,4617.0
2023-11-07 13:45:00,152.92,153.06,152.91,152.97,6143.0,150.2381,150.3757,150.2283,150.2873,6143.0
2023-11-07 13:50:00,152.99,153.11,152.99,153.06,33180.0,150.3069,150.4248,150.3069,150.3757,33180.0
2023-11-07 13:55:00,153.08,153.08,152.9,153.08,4715.0,150.3953,150.3953,150.2185,150.3953,4715.0
2023-11-07 14:00:00,153.08,153.16,153.06,153.11,4562.0,150.3953,150.4739,150.3757,150.4248,4562.0
2023-11-07 14:05:00,153.11,153.11,152.93,153.05,9133.0,150.4248,150.4248,150.248,150.3659,9133.0
2023-11-07 14:10:00,153.07,153.19,153.07,153.12,7804.0,150.3855,150.5034,150.3855,150.4346,7804.0
2023-11-07 14:15:00,153.12,153.15,153.05,153.06,5111.0,150.4346,150.4641,150.3659,150.3757,5111.0
2023-11-07 14:20:00,153.07,153.24,153.06,153.23,5218.0,150.3855,150.5525,150.3757,150.5427,5218.0
2023-11-07 14:25:00,153.2,153.21,153.09,153.12,8855.0,150.5132,150.5231,150.4052,150.4346,8855.0
2023-11-07 14:30:00,153.13,153.19,153.06,153.08,10181.0,150.4445,150.5034,150.3757,150.3953,10181.0
2023-11-07 14:35:00,153.11,153.13,152.96,152.97,15425.0,150.4248,150.4445,150.2774,150.2873,15425.0
2023-11-07 14:40:00,152.97,153.0,152.89,152.94,5067.0,150.2873,150.3167,150.2087,150.2578,5067.0
2023-11-07 14:45:00,152.98,153.05,152.98,153.01,5884.0,150.2971,150.3659,150.2971,150.3266,5884.0
2023-11-07 14:50:00,153.01,153.08,153.01,153.03,7580.0,150.3266,150.3953,150.3266,150.3462,7580.0
2023-11-07 14:55:00,153.06,153.06,152.92,152.96,10943.0,150.3757,150.3757,150.2381,150.2774,10943.0
2023-11-07 15:00:00,152.96,153.25,152.96,153.25,15218.0,150.2774,150.5624,150.2774,150.5624,15218.0
2023-11-07 15:05:00,153.25,153.28,153.15,153.23,10318.0,150.5624,150.5918,150.4641,150.5427,10318.0
2023-11-07 15:10:00,153.21,153.21,153.03,153.21,10288.0,150.5231,150.5231,150.3462,150.5231,10288.0
2023-11-07 15:15:00,153.19,153.21,153.12,153.14,10328.0,150.5034,150.5231,150.4346,150.4543,10328.0
2023-11-07 15:20:00,153.14,153.29,153.07,153.29,11726.0,150.4543,150.6017,150.3855,150.6017,11726.0
2023-11-07 15:25:00,153.28,153.29,153.2,153.21,11761.0,150.5918,150.6017,150.5132,150.5231,11761.0
2023-11-07 15:30:00,153.22,153.33,153.22,153.33,9003.0,150.5329,150.641,150.5329,150.641,9003.0
2023-11-07 15:35:00,153.33,153.38,153.31,153.34,8325.0,150.641,150.6901,150.6213,150.6508,8325.0
2023-11-07 15:40:00,153.3,153.34,153.2,153.27,11484.0,150.6115,150.6508,150.5132,150.582,11484.0
2023-11-07 15:45:00,153.26,153.43,153.25,153.35,27415.0,150.5722,150.7392,150.5624,150.6606,27415.0
2023-11-07 15:50:00,153.35,153.38,153.13,153.14,45994.0,150.6606,150.6901,150.4445,150.4543,45994.0
2023-11-07 15:55:00,153.12,153.14,152.89,153.0,84480.0,150.4346,150.4543,150.2087,150.3167,84480.0
2023-11-08 09:30:00,152.97,153.22,152.76,153.16,43132.0,150.2873,150.5329,150.0809,150.4739,43132.0
2023-11-08 09:35:00,153.19,153.29,152.96,153.22,12213.0,150.5034,150.6017,150.2774,150.5329,12213.0
2023-11-08 09:40:00,153.28,153.8,153.28,153.61,13290.0,150.5918,151.1027,150.5918,150.916,13290.0
2023-11-08 09:45:00,153.56,153.67,153.18,153.22,12613.0,150.8669,150.975,150.4936,150.5329,12613.0
2023-11-08 09:50:00,153.22,153.48,153.06,153.33,13582.0,150.5329,150.7883,150.3757,150.641,13582.0
2023-11-08 09:55:00,153.34,153.35,153.05,153.18,9129.0,150.6508,150.6606,150.3659,150.4936,9129.0
2023-11-08 10:00:00,153.23,153.34,153.0,153.03,19885.0,150.5427,150.6508,150.3167,150.3462,19885.0
2023-11-08 10:05:00,153.0,153.23,152.94,153.16,17048.0,150.3167,150.5427,150.2578,150.4739,17048.0
2023-11-08 10:10:00,153.21,153.3,153.05,153.15,11276.0,150.5231,150.6115,150.3659,150.4641,11276.0
2023-11-08 10:15:00,153.12,153.25,153.01,153.17,8251.0,150.4346,150.5624,150.3266,150.4838,8251.0
2023-11-08 10:20:00,153.15,153.15,152.81,152.92,14893.0,150.4641,150.4641,150.1301,150.2381,14893.0
2023-11-08 10:25:00,152.94,153.05,152.85,153.05,4505.0,150.2578,150.3659,150.1694,150.3659,4505.0
2023-11-08 10:30:00,153.06,153.15,152.98,153.04,8945.0,150.3757,150.4641,150.2971,150.356,8945.0
2023-11-08 10:35:00,153.01,153.04,152.82,152.99,12452.0,150.3266,150.356,150.1399,150.3069,12452.0
2023-11-08 10:40:00,152.93,153.15,152.92,153.1,8919.0,150.248,150.4641,150.2381,150.415,8919.0
2023-11-08 10:45:00,153.12,153.12,152.95,153.04,9056.0,150.4346,150.4346,150.2676,150.356,9056.0
2023-11-08 10:50:00,152.98,153.16,152.93,153.09,26761.0,150.2971,150.4739,150.248,150.4052,26761.0
2023-11-08 10:55:00,153.13,153.18,153.05,153.05,5739.0,150.4445,150.4936,150.3659,150.3659,5739.0
2023-11-08 11:00:00,153.08,153.3,153.06,153.29,11137.0,150.3953,150.6115,150.3757,150.6017,11137.0
2023-11-08 11:05:00,153.24,153.3,153.01,153.08,10221.0,150.5525,150.6115,150.3266,150.3953,10221.0
2023-11-08 11:10:00,153.1,153.28,153.03,153.26,13734.0,150.415,150.5918,150.3462,150.5722,13734.0
2023-11-08 11:15:00,153.32,153.49,153.25,153.38,14660.0,150.6311,150.7981,150.5624,150.6901,14660.0
2023-11-08 11:20:00,153.38,153.4,153.18,153.21,14222.0,150.6901,150.7097,150.4936,150.5231,14222.0
2023-11-08 11:25:00,153.22,153.38,153.19,153.23,13451.0,150.5329,150.6901,150.5034,150.5427,13451.0
2023-11-08 11:30:00,153.22,153.51,153.17,153.4,14166.0,150.5329,150.8178,150.4838,150.7097,14166.0
2023-11-08 11:35:00,153.42,153.47,153.28,153.28,6872.0,150.7294,150.7785,150.5918,150.5918,6872.0
2023-11-08 11:40:00,153.28,153.36,153.2,153.31,7881.0,150.5918,150.6704,150.5132,150.6213,7881.0
2023-11-08 11:45:00,153.35,153.46,153.24,153.37,11550.0,150.6606,150.7687,150.5525,150.6803,11550.0
2023-11-08 11:50:00,153.34,153.34,153.15,153.21,9011.0,150.6508,150.6508,150.4641,150.5231,9011.0
2023-11-08 11:55:00,153.16,153.25,152.93,152.93,14301.0,150.4739,150.5624,150.248,150.248,14301.0
2023-11-08 12:00:00,152.96,153.01,152.88,152.95,5660.0,150.2774,150.3266,150.1988,150.2676,5660.0
2023-11-08 12:05:00,152.96,152.98,152.5,152.6,38449.0,150.2774,150.2971,149.8255,149.9238,38449.0
2023-11-08 12:10:00,152.56,152.75,152.54,152.61,8145.0,149.8845,150.0711,149.8648,149.9336,8145.0
2023-11-08 12:15:00,152.57,152.7,152.52,152.54,10613.0,149.8943,150.022,149.8452,149.8648,10613.0
2023-11-08 12:20:00,152.52,152.63,152.51,152.54,10593.0,149.8452,149.9532,149.8353,149.8648,10593.0
2023-11-08 12:25:00,152.52,152.61,152.47,152.61,6402.0,149.8452,149.9336,149.796,149.9336,6402.0
2023-11-08 12:30:00,152.57,152.58,152.45,152.58,5818.0,149.8943,149.9041,149.7764,149.9041,5818.0
2023-11-08 12:35:00,152.55,152.59,152.45,152.56,10095.0,149.8746,149.9139,149.7764,149.8845,10095.0
2023-11-08 12:40:00,152.54,152.57,152.45,152.56,12856.0,149.8648,149.8943,149.7764,149.8845,12856.0
2023-11-08 12:45:00,152.63,152.63,152.47,152.53,5565.0,149.9532,149.9532,149.796,149.855,5565.0
2023-11-08 12:50:00,152.52,152.55,152.46,152.51,7061.0,149.8452,149.8746,149.7862,149.8353,7061.0
2023-11-08 12:55:00,152.49,152.52,152.46,152.5,6932.0,149.8157,149.8452,149.7862,149.8255,6932.0
2023-11-08 13:00:00,152.49,152.7,152.43,152.61,23552.0,149.8157,150.022,149.7567,149.9336,23552.0
2023-11-08 13:05:00,152.63,152.76,152.63,152.64,11060.0,149.9532,150.0809,149.9532,149.9631,11060.0
2023-11-08 13:10:00,152.61,152.61,152.48,152.53,8607.0,149.9336,149.9336,149.8059,149.855,8607.0
2023-11-08 13:15:00,152.5,152.86,152.47,152.77,18718.0,149.8255,150.1792,149.796,150.0908,18718.0
2023-11-08 13:20:00,152.78,153.09,152.71,153.09,12840.0,150.1006,150.4052,150.0318,150.4052,12840.0
2023-11-08 13:25:00,153.07,153.18,153.07,153.09,12509.0,150.3855,150.4936,150.3855,150.4052,12509.0
2023-11-08 13:30:00,153.13,153.3,153.1,153.25,10056.0,150.4445,150.6115,150.415,150.5624,10056.0
2023-11-08 13:35:00,153.28,153.37,153.24,153.34,10996.0,150.5918,150.6803,150.5525,150.6508,10996.0
2023-11-08 13:40:00,153.34,153.54,153.34,153.51,15566.0,150.6508,150.8473,150.6508,150.8178,15566.0
2023-11-08 13:45:00,153.53,153.53,153.41,153.46,15320.0,150.8374,150.8374,150.7195,150.7687,15320.0
2023-11-08 13:50:00,153.47,153.48,153.41,153.47,10793.0,150.7785,150.7883,150.7195,150.7785,10793.0
2023-11-08 13:55:00,153.47,153.47,153.34,153.37,12084.0,150.7785,150.7785,150.6508,150.6803,12084.0
2023-11-08 14:00:00,153.36,153.49,153.32,153.49,6943.0,150.6704,150.7981,150.6311,150.7981,6943.0
2023-11-08 14:05:00,153.45,153.5,153.43,153.48,5452.0,150.7588,150.808,150.7392,150.7883,5452.0
2023-11-08 14:10:00,153.51,153.55,153.32,153.4,7443.0,150.8178,150.8571,150.6311,150.7097,7443.0
2023-11-08 14:15:00,153.38,153.47,153.38,153.38,8056.0,150.6901,150.7785,150.6901,150.6901,8056.0
2023-11-08 14:20:00,153.35,153.36,153.27,153.29,4433.0,150.6606,150.6704,150.582,150.6017,4433.0
2023-11-08 14:25:00,153.32,153.34,153.28,153.33,8662.0,150.6311,150.6508,150.5918,150.641,8662.0
2023-11-08 14:30:00,153.34,153.45,153.22,153.22,14591.0,150.6508,150.7588,150.5329,150.5329,14591.0
2023-11-08 14:35:00,153.23,153.33,153.22,153.3,8657.0,150.5427,150.641,150.5329,150.6115,8657.0
2023-11-08 14:40:00,153.29,153.29,153.18,153.23,7640.0,150.6017,150.6017,150.4936,150.5427,7640.0
2023-11-08 14:45:00,153.24,153.34,153.18,153.28,10731.0,150.5525,150.6508,150.4936,150.5918,10731.0
2023-11-08 14:50:00,153.28,153.38,153.27,153.37,14042.0,150.5918,150.6901,150.582,150.6803,14042.0
2023-11-08 14:55:00,153.39,153.39,153.18,153.23,11098.0,150.6999,150.6999,150.4936,150.5427,11098.0
2023-11-08 15:00:00,153.19,153.21,153.08,153.15,10468.0,150.5034,150.5231,150.3953,150.4641,10468.0
2023-11-08 15:05:00,153.15,153.2,153.1,153.12,14520.0,150.4641,150.5132,150.415,150.4346,14520.0
2023-11-08 15:10:00,153.14,153.16,153.03,153.12,8687.0,150.4543,150.4739,150.3462,150.4346,8687.0
2023-11-08 15:15:00,153.13,153.27,153.12,153.24,11609.0,150.4445,150.582,150.4346,150.5525,11609.0
2023-11-08 15:20:00,153.24,153.31,153.21,153.28,9282.0,150.5525,150.6213,150.5231,150.5918,9282.0
2023-11-08 15:25:00,153.26,153.34,153.25,153.3,11956.0,150.5722,150.6508,150.5624,150.6115,11956.0
2023-11-08 15:30:00,153.26,153.26,152.99,153.02,14198.0,150.5722,150.5722,150.3069,150.3364,14198.0
2023-11-08 15:35:00,153.0,153.12,152.98,153.08,7645.0,150.3167,150.4346,150.2971,150.3953,7645.0
2023-11-08 15:40:00,153.08,153.4,153.05,153.29,9085.0,150.3953,150.7097,150.3659,150.6017,9085.0
2023-11-08 15:45:00,153.24,153.25,153.09,153.09,11231.0,150.5525,150.5624,150.4052,150.4052,11231.0
2023-11-08 15:50:00,153.11,153.16,152.95,153.05,22985.0,150.4248,150.4739,150.2676,150.3659,22985.0
2023-11-08 15:55:00,153.02,153.08,152.88,153.03,49470.0,150.3364,150.3953,150.1988,150.3462,49470.0
2023-11-09 09:30:00,153.68,153.9,153.57,153.75,39819.0,150.9848,151.201,150.8767,151.0536,39819.0
2023-11-09 09:35:00,153.76,154.07,153.54,153.55,14837.0,151.0634,151.368,150.8473,150.8571,14837.0
2023-11-09 09:40:00,153.55,153.82,153.51,153.67,13278.0,150.8571,151.1224,150.8178,150.975,13278.0
2023-11-09 09:45:00,153.77,153.78,153.07,153.37,17542.0,151.0732,151.0831,150.3855,150.6803,17542.0
2023-11-09 09:50:00,153.37,153.73,153.29,153.65,5992.0,150.6803,151.0339,150.6017,150.9553,5992.0
2023-11-09 09:55:00,153.6,153.92,153.58,153.84,18608.0,150.9062,151.2206,150.8866,151.142,18608.0
2023-11-09 10:00:00,153.93,154.0,153.66,153.71,14915.0,151.2304,151.2992,150.9652,151.0143,14915.0
2023-11-09 10:05:00,153.66,153.66,153.2,153.25,5248.0,150.9652,150.9652,150.5132,150.5624,5248.0
2023-11-09 10:10:00,153.21,153.42,153.16,153.42,9496.0,150.5231,150.7294,150.4739,150.7294,9496.0
2023-11-09 10:15:00,153.42,153.52,153.33,153.33,11046.0,150.7294,150.8276,150.641,150.641,11046.0
2023-11-09 10:20:00,153.27,153.41,153.23,153.41,5094.0,150.582,150.7195,150.5427,150.7195,5094.0
2023-11-09 10:25:00,153.35,153.53,153.3,153.53,5205.0,150.6606,150.8374,150.6115,150.8374,5205.0
2023-11-09 10:30:00,153.53,153.58,153.29,153.34,9837.0,150.8374,150.8866,150.6017,150.6508,9837.0
2023-11-09 10:35:00,153.29,153.37,153.18,153.28,16443.0,150.6017,150.6803,150.4936,150.5918,16443.0
2023-11-09 10:40:00,153.21,153.32,153.2,153.32,4405.0,150.5231,150.6311,150.5132,150.6311,4405.0
2023-11-09 10:45:00,153.32,153.49,153.21,153.38,11672.0,150.6311,150.7981,150.5231,150.6901,11672.0
2023-11-09 10:50:00,153.4,153.57,153.4,153.49,8885.0,150.7097,150.8767,150.7097,150.7981,8885.0
2023-11-09 10:55:00,153.53,153.73,153.51,153.63,14470.0,150.8374,151.0339,150.8178,150.9357,14470.0
2023-11-09 11:00:00,153.61,153.71,153.53,153.55,5938.0,150.916,151.0143,150.8374,150.8571,5938.0
2023-11-09 11:05:00,153.58,153.84,153.58,153.73,10202.0,150.8866,151.142,150.8866,151.0339,10202.0
2023-11-09 11:10:00,153.71,153.86,153.71,153.82,3557.0,151.0143,151.1617,151.0143,151.1224,3557.0
2023-11-09 11:15:00,153.86,154.06,153.82,153.82,6695.0,151.1617,151.3581,151.1224,151.1224,6695.0
2023-11-09 11:20:00,153.82,153.84,153.65,153.75,6159.0,151.1224,151.142,150.9553,151.0536,6159.0
2023-11-09 11:25:00,153.73,153.8,153.7,153.75,4090.0,151.0339,151.1027,151.0045,151.0536,4090.0
2023-11-09 11:30:00,153.76,153.88,153.76,153.86,5544.0,151.0634,151.1813,151.0634,151.1617,5544.0
2023-11-09 11:35:00,153.83,153.85,153.64,153.69,7786.0,151.1322,151.1518,150.9455,150.9946,7786.0
2023-11-09 11:40:00,153.64,153.77,153.64,153.75,7500.0,150.9455,151.0732,150.9455,151.0536,7500.0
2023-11-09 11:45:00,153.72,154.08,153.71,153.97,27524.0,151.0241,151.3778,151.0143,151.2697,27524.0
2023-11-09 11:50:00,154.0,154.11,153.89,153.97,7105.0,151.2992,151.4073,151.1911,151.2697,7105.0
2023-11-09 11:55:00,153.93,153.93,153.75,153.78,11837.0,151.2304,151.2304,151.0536,151.0831,11837.0
2023-11-09 12:00:00,153.8,153.82,153.65,153.81,6878.0,151.1027,151.1224,150.9553,151.1125,6878.0
2023-11-09 12:05:00,153.88,153.95,153.81,153.94,14942.0,151.1813,151.2501,151.1125,151.2403,14942.0
2023-11-09 12:10:00,153.89,153.96,153.66,153.71,12326.0,151.1911,151.2599,150.9652,151.0143,12326.0
2023-11-09 12:15:00,153.76,153.84,153.69,153.77,9321.0,151.0634,151.142,150.9946,151.0732,9321.0
2023-11-09 12:20:00,153.81,153.83,153.72,153.79,6510.0,151.1125,151.1322,151.0241,151.0929,6510.0
2023-11-09 12:25:00,153.78,153.81,153.7,153.71,9682.0,151.0831,151.1125,151.0045,151.0143,9682.0
2023-11-09 12:30:00,153.73,153.91,153.73,153.82,7985.0,151.0339,151.2108,151.0339,151.1224,7985.0
2023-11-09 12:35:00,153.82,153.88,153.79,153.83,5877.0,151.1224,151.1813,151.0929,151.1322,5877.0
2023-11-09 12:40:00,153.84,153.95,153.84,153.91,9837.0,151.142,151.2501,151.142,151.2108,9837.0
2023-11-09 12:45:00,153.94,154.13,153.94,154.07,8263.0,151.2403,151.4269,151.2403,151.368,8263.0
2023-11-09 12:50:00,154.09,154.16,154.07,154.09,12394.0,151.3876,151.4564,151.368,151.3876,12394.0
2023-11-09 12:55:00,154.12,154.12,154.04,154.07,4696.0,151.4171,151.4171,151.3385,151.368,4696.0
2023-11-09 13:00:00,154.03,154.06,153.24,153.4,20745.0,151.3287,151.3581,150.5525,150.7097,20745.0
2023-11-09 13:05:00,153.56,153.62,153.05,153.1,11936.0,150.8669,150.9259,150.3659,150.415,11936.0
2023-11-09 13:10:00,153.2,153.75,153.2,153.73,16866.0,150.5132,151.0536,150.5132,151.0339,16866.0
2023-11-09 13:15:00,153.69,153.69,153.39,153.44,13961.0,150.9946,150.9946,150.6999,150.749,13961.0
2023-11-09 13:20:00,153.39,153.52,153.35,153.46,9472.0,150.6999,150.8276,150.6606,150.7687,9472.0
2023-11-09 13:25:00,153.51,153.52,153.38,153.51,16141.0,150.8178,150.8276,150.6901,150.8178,16141.0
2023-11-09 13:30:00,153.47,153.47,153.28,153.39,5552.0,150.7785,150.7785,150.5918,150.6999,5552.0
2023-11-09 13:35:00,153.34,153.42,153.24,153.32,6096.0,150.6508,150.7294,150.5525,150.6311,6096.0
2023-11-09 13:40:00,153.31,153.33,153.06,153.23,7792.0,150.6213,150.641,150.3757,150.5427,7792.0
2023-11-09 13:45:00,153.16,153.28,153.09,153.09,5221.0,150.4739,150.5918,150.4052,150.4052,5221.0
2023-11-09 13:50:00,153.16,153.21,153.01,153.04,4983.0,150.4739,150.5231,150.3266,150.356,4983.0
2023-11-09 13:55:00,153.05,153.23,152.98,153.1,11215.0,150.3659,150.5427,150.2971,150.415,11215.0
2023-11-09 14:00:00,153.07,153.07,152.75,152.81,14520.0,150.3855,150.3855,150.0711,150.1301,14520.0
2023-11-09 14:05:00,152.78,152.89,152.71,152.89,6445.0,150.1006,150.2087,150.0318,150.2087,6445.0
2023-11-09 14:10:00,152.82,152.85,152.71,152.76,10735.0,150.1399,150.1694,150.0318,150.0809,10735.0
2023-11-09 14:15:00,152.75,152.75,152.5,152.56,12026.0,150.0711,150.0711,149.8255,149.8845,12026.0
2023-11-09 14:20:00,152.64,152.87,152.6,152.84,6639.0,149.9631,150.189,149.9238,150.1595,6639.0
2023-11-09 14:25:00,152.83,153.03,152.79,152.82,10301.0,150.1497,150.3462,150.1104,150.1399,10301.0
2023-11-09 14:30:00,152.82,153.02,152.8,152.89,7689.0,150.1399,150.3364,150.1202,150.2087,7689.0
2023-11-09 14:35:00,152.92,152.92,152.64,152.77,8343.0,150.2381,150.2381,149.9631,150.0908,8343.0
2023-11-09 14:40:00,152.8,152.8,152.54,152.59,14604.0,150.1202,150.1202,149.8648,149.9139,14604.0
2023-11-09 14:45:00,152.59,152.65,152.5,152.62,15884.0,149.9139,149.9729,149.8255,149.9434,15884.0
2023-11-09 14:50:00,152.6,152.62,152.41,152.44,11466.0,149.9238,149.9434,149.7371,149.7666,11466.0
2023-11-09 14:55:00,152.43,152.47,152.35,152.41,15850.0,149.7567,149.796,149.6781,149.7371,15850.0
2023-11-09 15:00:00,152.41,152.54,152.31,152.47,18458.0,149.7371,149.8648,149.6388,149.796,18458.0
2023-11-09 15:05:00,152.45,152.55,152.41,152.55,11559.0,149.7764,149.8746,149.7371,149.8746,11559.0
2023-11-09 15:10:00,152.5,152.67,152.49,152.57,17279.0,149.8255,149.9925,149.8157,149.8943,17279.0
2023-11-09 15:15:00,152.59,152.59,152.47,152.59,11630.0,149.9139,149.9139,149.796,149.9139,11630.0
2023-11-09 15:20:00,152.59,152.6,152.36,152.39,9351.0,149.9139,149.9238,149.688,149.7174,9351.0
2023-11-09 15:25:00,152.34,152.53,152.34,152.37,10054.0,149.6683,149.855,149.6683,149.6978,10054.0
2023-11-09 15:30:00,152.37,152.48,152.28,152.38,16191.0,149.6978,149.8059,149.6094,149.7076,16191.0
2023-11-09 15:35:00,152.36,152.36,152.15,152.19,19757.0,149.688,149.688,149.4816,149.5209,19757.0
2023-11-09 15:40:00,152.21,152.3,152.17,152.24,22501.0,149.5406,149.629,149.5013,149.5701,22501.0
2023-11-09 15:45:00,152.25,152.26,152.13,152.19,24747.0,149.5799,149.5897,149.462,149.5209,24747.0
2023-11-09 15:50:00,152.21,152.33,152.05,152.07,40386.0,149.5406,149.6585,149.3834,149.403,40386.0
2023-11-09 15:55:00,152.06,152.38,152.05,152.38,128820.0,149.3932,149.7076,149.3834,149.7076,128820.0
2023-11-10 09:30:00,153.04,153.31,152.32,152.32,51493.0,150.356,150.6213,149.6487,149.6487,51493.0
2023-11-10 09:35:00,152.25,153.08,152.25,152.97,37956.0,149.5799,150.3953,149.5799,150.2873,37956.0
2023-11-10 09:40:00,152.92,153.32,152.92,153.2,23724.0,150.2381,150.6311,150.2381,150.5132,23724.0
2023-11-10 09:45:00,153.2,153.28,152.75,153.09,22252.0,150.5132,150.5918,150.0711,150.4052,22252.0
2023-11-10 09:50:00,153.15,153.15,152.64,153.05,16085.0,150.4641,150.4641,149.9631,150.3659,16085.0
2023-11-10 09:55:00,152.99,153.07,152.73,152.96,13217.0,150.3069,150.3855,150.0515,150.2774,13217.0
2023-11-10 10:00:00,152.96,152.98,152.55,152.63,11215.0,150.2774,150.2971,149.8746,149.9532,11215.0
2023-11-10 10:05:00,152.62,152.81,152.53,152.57,16101.0,149.9434,150.1301,149.855,149.8943,16101.0
2023-11-10 10:10:00,152.56,152.83,152.43,152.45,6702.0,149.8845,150.1497,149.7567,149.7764,6702.0
2023-11-10 10:15:00,152.43,152.55,152.35,152.5,6121.0,149.7567,149.8746,149.6781,149.8255,6121.0
2023-11-10 10:20:00,152.45,152.75,152.44,152.69,10623.0,149.7764,150.0711,149.7666,150.0122,10623.0
2023-11-10 10:25:00,152.64,152.68,152.39,152.57,7848.0,149.9631,150.0024,149.7174,149.8943,7848.0
2023-11-10 10:30:00,152.52,152.53,152.35,152.39,5165.0,149.8452,149.855,149.6781,149.7174,5165.0
2023-11-10 10:35:00,152.41,152.43,152.25,152.25,3121.0,149.7371,149.7567,149.5799,149.5799,3121.0
2023-11-10 10:40:00,152.19,152.41,152.14,152.25,8552.0,149.5209,149.7371,149.4718,149.5799,8552.0
2023-11-10 10:45:00,152.25,152.51,152.1,152.35,12430.0,149.5799,149.8353,149.4325,149.6781,12430.0
2023-11-10 10:50:00,152.32,152.47,152.31,152.37,11628.0,149.6487,149.796,149.6388,149.6978,11628.0
2023-11-10 10:55:00,152.34,152.61,152.32,152.61,7267.0,149.6683,149.9336,149.6487,149.9336,7267.0
2023-11-10 11:00:00,152.65,152.98,152.65,152.97,8746.0,149.9729,150.2971,149.9729,150.2873,8746.0
2023-11-10 11:05:00,153.0,153.19,153.0,153.16,9128.0,150.3167,150.5034,150.3167,150.4739,9128.0
2023-11-10 11:10:00,153.12,153.24,153.1,153.24,5969.0,150.4346,150.5525,150.415,150.5525,5969.0
2023-11-10 11:15:00,153.22,153.26,153.02,153.02,17160.0,150.5329,150.5722,150.3364,150.3364,17160.0
2023-11-10 11:20:00,153.05,153.15,153.04,153.14,3868.0,150.3659,150.4641,150.356,150.4543,3868.0
2023-11-10 11:25:00,153.13,153.13,153.04,153.06,3626.0,150.4445,150.4445,150.356,150.3757,3626.0
2023-11-10 11:30:00,153.01,153.01,152.83,152.83,6650.0,150.3266,150.3266,150.1497,150.1497,6650.0
2023-11-10 11:35:00,152.82,152.84,152.65,152.65,5528.0,150.1399,150.1595,149.9729,149.9729,5528.0
2023-11-10 11:40:00,152.65,152.79,152.63,152.78,6024.0,149.9729,150.1104,149.9532,150.1006,6024.0
2023-11-10 11:45:00,152.72,152.73,152.48,152.51,9495.0,150.0417,150.0515,149.8059,149.8353,9495.0
2023-11-10 11:50:00,152.5,152.68,152.5,152.68,2706.0,149.8255,150.0024,149.8255,150.0024,2706.0
2023-11-10 11:55:00,152.67,152.74,152.62,152.74,4889.0,149.9925,150.0613,149.9434,150.0613,4889.0
2023-11-10 12:00:00,152.72,152.95,152.69,152.86,5760.0,150.0417,150.2676,150.0122,150.1792,5760.0
2023-11-10 12:05:00,152.87,152.95,152.86,152.94,3399.0,150.189,150.2676,150.1792,150.2578,3399.0
2023-11-10 12:10:00,152.97,152.99,152.76,152.81,6579.0,150.2873,150.3069,150.0809,150.1301,6579.0
2023-11-10 12:15:00,152.78,152.81,152.71,152.76,3955.0,150.1006,150.1301,150.0318,150.0809,3955.0
2023-11-10 12:20:00,152.79,152.86,152.75,152.82,8638.0,150.1104,150.1792,150.0711,150.1399,8638.0
2023-11-10 12:25:00,152.84,152.92,152.79,152.88,4825.0,150.1595,150.2381,150.1104,150.1988,4825.0
2023-11-10 12:30:00,152.9,153.22,152.85,153.17,8849.0,150.2185,150.5329,150.1694,150.4838,8849.0
2023-11-10 12:35:00,153.2,153.31,153.13,153.25,5256.0,150.5132,150.6213,150.4445,150.5624,5256.0
2023-11-10 12:40:00,153.21,153.23,153.13,153.13,5977.0,150.5231,150.5427,150.4445,150.4445,5977.0
2023-11-10 12:45:00,153.13,153.17,153.04,153.06,9064.0,150.4445,150.4838,150.356,150.3757,9064.0
2023-11-10 12:50:00,153.06,153.23,153.05,153.21,9864.0,150.3757,150.5427,150.3659,150.5231,9864.0
2023-11-10 12:55:00,153.28,153.32,153.19,153.21,9780.0,150.5918,150.6311,150.5034,150.5231,9780.0
2023-11-10 13:00:00,153.21,153.25,153.13,153.21,6469.0,150.5231,150.5624,150.4445,150.5231,6469.0
2023-11-10 13:05:00,153.22,153.26,153.11,153.24,3827.0,150.5329,150.5722,150.4248,150.5525,3827.0
2023-11-10 13:10:00,153.21,153.29,153.1,153.18,8246.0,150.5231,150.6017,150.415,150.4936,8246.0
2023-11-10 13:15:00,153.17,153.24,153.04,153.24,5509.0,150.4838,150.5525,150.356,150.5525,5509.0
2023-11-10 13:20:00,153.27,153.38,153.27,153.36,4177.0,150.582,150.6901,150.582,150.6704,4177.0
2023-11-10 13:25:00,153.39,153.68,153.37,153.63,13598.0,150.6999,150.9848,150.6803,150.9357,13598.0
2023-11-10 13:30:00,153.63,153.76,153.63,153.71,7124.0,150.9357,151.0634,150.9357,151.0143,7124.0
2023-11-10 13:35:00,153.72,153.85,153.68,153.8,11218.0,151.0241,151.1518,150.9848,151.1027,11218.0
2023-11-10 13:40:00,153.84,153.92,153.81,153.88,7894.0,151.142,151.2206,151.1125,151.1813,7894.0
2023-11-10 13:45:00,153.88,153.99,153.88,153.98,9306.0,151.1813,151.2894,151.1813,151.2796,9306.0
2023-11-10 13:50:00,153.95,153.99,153.88,153.92,7493.0,151.2501,151.2894,151.1813,151.2206,7493.0
2023-11-10 13:55:00,153.92,153.93,153.84,153.89,6902.0,151.2206,151.2304,151.142,151.1911,6902.0
2023-11-10 14:00:00,153.91,153.98,153.88,153.88,7821.0,151.2108,151.2796,151.1813,151.1813,7821.0
2023-11-10 14:05:00,153.88,153.92,153.69,153.77,5656.0,151.1813,151.2206,150.9946,151.0732,5656.0
2023-11-10 14:10:00,153.78,153.96,153.76,153.87,8103.0,151.0831,151.2599,151.0634,151.1715,8103.0
2023-11-10 14:15:00,153.91,153.96,153.81,153.87,5418.0,151.2108,151.2599,151.1125,151.1715,5418.0
2023-11-10 14:20:00,153.88,153.96,153.8,153.85,5630.0,151.1813,151.2599,151.1027,151.1518,5630.0
2023-11-10 14:25:00,153.86,153.99,153.8,153.99,13204.0,151.1617,151.2894,151.1027,151.2894,13204.0
2023-11-10 14:30:00,153.97,154.0,153.94,153.94,8840.0,151.2697,151.2992,151.2403,151.2403,8840.0
2023-11-10 14:35:00,153.97,154.02,153.89,154.02,14142.0,151.2697,151.3189,151.1911,151.3189,14142.0
2023-11-10 14:40:00,154.01,154.04,153.96,153.96,5526.0,151.309,151.3385,151.2599,151.2599,5526.0
2023-11-10 14:45:00,153.95,154.03,153.92,153.97,7649.0,151.2501,151.3287,151.2206,151.2697,7649.0
2023-11-10 14:50:00,153.99,154.05,153.91,154.02,7131.0,151.2894,151.3483,151.2108,151.3189,7131.0
2023-11-10 14:55:00,154.01,154.08,153.97,154.08,6736.0,151.309,151.3778,151.2697,151.3778,6736.0
2023-11-10 15:00:00,154.08,154.34,154.07,154.28,17370.0,151.3778,151.6332,151.368,151.5743,17370.0
2023-11-10 15:05:00,154.28,154.4,154.25,154.38,9847.0,151.5743,151.6922,151.5448,151.6725,9847.0
2023-11-10 15:10:00,154.4,154.48,154.3,154.31,23968.0,151.6922,151.7708,151.5939,151.6038,23968.0
2023-11-10 15:15:00,154.31,154.47,154.23,154.47,11409.0,151.6038,151.761,151.5252,151.761,11409.0
2023-11-10 15:20:00,154.47,154.48,154.34,154.4,18555.0,151.761,151.7708,151.6332,151.6922,18555.0
2023-11-10 15:25:00,154.39,154.4,154.3,154.35,34940.0,151.6824,151.6922,151.5939,151.6431,34940.0
2023-11-10 15:30:00,154.34,154.44,154.31,154.31,17990.0,151.6332,151.7315,151.6038,151.6038,17990.0
2023-11-10 15:35:00,154.32,154.36,154.21,154.22,20922.0,151.6136,151.6529,151.5055,151.5153,20922.0
2023-11-10 15:40:00,154.19,154.41,154.19,154.36,22799.0,151.4859,151.702,151.4859,151.6529,22799.0
2023-11-10 15:45:00,154.34,154.44,154.25,154.33,45043.0,151.6332,151.7315,151.5448,151.6234,45043.0
2023-11-10 15:50:00,154.37,154.46,154.28,154.29,60986.0,151.6627,151.7511,151.5743,151.5841,60986.0
2023-11-10 15:55:00,154.27,154.47,154.24,154.43,119139.0,151.5645,151.761,151.535,151.7217,119139.0
2023-11-13 09:30:00,154.08,154.63,153.5,154.15,42962.0,151.3778,151.9182,150.808,151.4466,42962.0
2023-11-13 09:35:00,154.16,154.26,153.92,154.24,15707.0,151.4564,151.5546,151.2206,151.535,15707.0
2023-11-13 09:40:00,154.22,154.34,154.09,154.12,13830.0,151.5153,151.6332,151.3876,151.4171,13830.0
2023-11-13 09:45:00,154.12,154.29,153.98,154.11,11339.0,151.4171,151.5841,151.2796,151.4073,11339.0
2023-11-13 09:50:00,154.1,154.67,154.1,154.54,20676.0,151.3974,151.9575,151.3974,151.8297,20676.0
2023-11-13 09:55:00,154.5,155.08,154.5,154.94,10076.0,151.7904,152.3603,151.7904,152.2227,10076.0
2023-11-13 10:00:00,154.88,154.88,154.44,154.64,12476.0,152.1638,152.1638,151.7315,151.928,12476.0
2023-11-13 10:05:00,154.59,154.76,154.51,154.72,6589.0,151.8789,152.0459,151.8003,152.0066,6589.0
2023-11-13 10:10:00,154.76,154.96,154.52,154.96,14110.0,152.0459,152.2424,151.8101,152.2424,14110.0
2023-11-13 10:15:00,154.94,155.04,154.78,154.95,13392.0,152.2227,152.321,152.0655,152.2325,13392.0
2023-11-13 10:20:00,154.95,154.95,154.72,154.82,13317.0,152.2325,152.2325,152.0066,152.1048,13317.0
2023-11-13 10:25:00,154.78,154.91,154.62,154.88,11664.0,152.0655,152.1932,151.9083,152.1638,11664.0
2023-11-13 10:30:00,154.87,155.06,154.71,155.0,14138.0,152.1539,152.3406,151.9968,152.2817,14138.0
2023-11-13 10:35:00,154.97,155.11,154.97,155.02,6559.0,152.2522,152.3897,152.2522,152.3013,6559.0
2023-11-13 10:40:00,154.99,155.08,154.97,155.06,12212.0,152.2718,152.3603,152.2522,152.3406,12212.0
2023-11-13 10:45:00,155.02,155.11,154.93,154.93,7689.0,152.3013,152.3897,152.2129,152.2129,7689.0
2023-11-13 10:50:00,154.94,155.09,154.94,154.96,9762.0,152.2227,152.3701,152.2227,152.2424,9762.0
2023-11-13 10:55:00,154.96,155.0,154.82,154.87,9056.0,152.2424,152.2817,152.1048,152.1539,9056.0
2023-11-13 11:00:00,154.89,154.94,154.68,154.9,12089.0,152.1736,152.2227,151.9673,152.1834,12089.0
2023-11-13 11:05:00,154.95,154.96,154.75,154.8,9549.0,152.2325,152.2424,152.036,152.0852,9549.0
2023-11-13 11:10:00,154.8,154.93,154.74,154.93,7694.0,152.0852,152.2129,152.0262,152.2129,7694.0
2023-11-13 11:15:00,154.91,154.92,154.71,154.86,8772.0,152.1932,152.2031,151.9968,152.1441,8772.0
2023-11-13 11:20:00,154.83,154.98,154.83,154.9,7454.0,152.1146,152.262,152.1146,152.1834,7454.0
2023-11-13 11:25:00,154.94,155.06,154.83,155.04,8686.0,152.2227,152.3406,152.1146,152.321,8686.0
2023-11-13 11:30:00,155.02,155.24,154.96,155.11,17831.0,152.3013,152.5175,152.2424,152.3897,17831.0
2023-11-13 11:35:00,155.11,155.11,154.85,154.85,11451.0,152.3897,152.3897,152.1343,152.1343,11451.0
2023-11-13 11:40:00,154.84,155.03,154.84,155.02,8547.0,152.1245,152.3111,152.1245,152.3013,8547.0
2023-11-13 11:45:00,155.03,155.26,154.99,155.06,17489.0,152.3111,152.5371,152.2718,152.3406,17489.0
2023-11-13 11:50:00,155.06,155.2,155.05,155.17,7493.0,152.3406,152.4782,152.3308,152.4487,7493.0
2023-11-13 11:55:00,155.19,155.24,155.07,155.09,9177.0,152.4683,152.5175,152.3504,152.3701,9177.0
2023-11-13 12:00:00,155.09,155.19,154.96,155.05,9147.0,152.3701,152.4683,152.2424,152.3308,9147.0
2023-11-13 12:05:00,155.04,155.11,154.98,155.0,7879.0,152.321,152.3897,152.262,152.2817,7879.0
2023-11-13 12:10:00,155.0,155.09,154.88,155.01,13118.0,152.2817,152.3701,152.1638,152.2915,13118.0
2023-11-13 12:15:00,154.98,155.03,154.95,154.99,4911.0,152.262,152.3111,152.2325,152.2718,4911.0
2023-11-13 12:20:00,155.04,155.21,154.98,155.21,3296.0,152.321,152.488,152.262,152.488,3296.0
2023-11-13 12:25:00,155.21,155.21,155.07,155.1,9296.0,152.488,152.488,152.3504,152.3799,9296.0
2023-11-13 12:30:00,155.09,155.11,154.93,154.99,6717.0,152.3701,152.3897,152.2129,152.2718,6717.0
2023-11-13 12:35:00,154.99,155.09,154.97,155.02,8383.0,152.2718,152.3701,152.2522,152.3013,8383.0
2023-11-13 12:40:00,155.0,155.06,154.94,154.94,4071.0,152.2817,152.3406,152.2227,152.2227,4071.0
2023-11-13 12:45:00,154.91,154.96,154.82,154.96,6824.0,152.1932,152.2424,152.1048,152.2424,6824.0
2023-11-13 12:50:00,154.98,155.0,154.86,154.92,6034.0,152.262,152.2817,152.1441,152.2031,6034.0
2023-11-13 12:55:00,154.85,154.88,154.81,154.87,2786.0,152.1343,152.1638,152.095,152.1539,2786.0
2023-11-13 13:00:00,154.87,154.9,154.79,154.8,9053.0,152.1539,152.1834,152.0753,152.0852,9053.0
2023-11-13 13:05:00,154.8,154.82,154.57,154.59,5257.0,152.0852,152.1048,151.8592,151.8789,5257.0
2023-11-13 13:10:00,154.61,154.73,154.61,154.71,10350.0,151.8985,152.0164,151.8985,151.9968,10350.0
2023-11-13 13:15:00,154.68,154.82,154.67,154.75,5847.0,151.9673,152.1048,151.9575,152.036,5847.0
2023-11-13 13:20:00,154.75,154.77,154.64,154.74,6861.0,152.036,152.0557,151.928,152.0262,6861.0
2023-11-13 13:25:00,154.72,154.74,154.56,154.56,7393.0,152.0066,152.0262,151.8494,151.8494,7393.0
2023-11-13 13:30:00,154.55,154.55,154.19,154.22,13711.0,151.8396,151.8396,151.4859,151.5153,13711.0
2023-11-13 13:35:00,154.2,154.32,154.18,154.31,4715.0,151.4957,151.6136,151.476,151.6038,4715.0
2023-11-13 13:40:00,154.3,154.48,154.27,154.47,12433.0,151.5939,151.7708,151.5645,151.761,12433.0
2023-11-13 13:45:00,154.46,154.54,154.41,154.46,9040.0,151.7511,151.8297,151.702,151.7511,9040.0
2023-11-13 13:50:00,154.46,154.49,154.32,154.32,5786.0,151.7511,151.7806,151.6136,151.6136,5786.0
2023-11-13 13:55:00,154.31,154.31,154.19,154.2,6121.0,151.6038,151.6038,151.4859,151.4957,6121.0
2023-11-13 14:00:00,154.23,154.24,154.14,154.19,7846.0,151.5252,151.535,151.4367,151.4859,7846.0
2023-11-13 14:05:00,154.17,154.23,154.15,154.19,6157.0,151.4662,151.5252,151.4466,151.4859,6157.0
2023-11-13 14:10:00,154.18,154.25,154.15,154.19,9432.0,151.476,151.5448,151.4466,151.4859,9432.0
2023-11-13 14:15:00,154.19,154.19,153.96,154.03,20576.0,151.4859,151.4859,151.2599,151.3287,20576.0
2023-11-13 14:20:00,154.04,154.07,153.93,154.04,8517.0,151.3385,151.368,151.2304,151.3385,8517.0
2023-11-13 14:25:00,154.03,154.13,154.03,154.11,4896.0,151.3287,151.4269,151.3287,151.4073,4896.0
2023-11-13 14:30:00,154.13,154.13,154.04,154.13,10228.0,151.4269,151.4269,151.3385,151.4269,10228.0
2023-11-13 14:35:00,154.15,154.26,154.14,154.24,7527.0,151.4466,151.5546,151.4367,151.535,7527.0
2023-11-13 14:40:00,154.22,154.34,154.17,154.31,14034.0,151.5153,151.6332,151.4662,151.6038,14034.0
2023-11-13 14:45:00,154.31,154.34,154.24,154.3,11845.0,151.6038,151.6332,151.535,151.5939,11845.0
2023-11-13 14:50:00,154.29,154.31,154.11,154.12,17923.0,151.5841,151.6038,151.4073,151.4171,17923.0
2023-11-13 14:55:00,154.11,154.22,154.1,154.15,4199.0,151.4073,151.5153,151.3974,151.4466,4199.0
2023-11-13 15:00:00,154.15,154.17,154.07,154.16,9529.0,151.4466,151.4662,151.368,151.4564,9529.0
2023-11-13 15:05:00,154.15,154.17,154.08,154.17,13000.0,151.4466,151.4662,151.3778,151.4662,13000.0
2023-11-13 15:10:00,154.16,154.32,154.14,154.32,8047.0,151.4564,151.6136,151.4367,151.6136,8047.0
2023-11-13 15:15:00,154.31,154.44,154.27,154.44,14622.0,151.6038,151.7315,151.5645,151.7315,14622.0
2023-11-13 15:20:00,154.47,154.5,154.45,154.49,13774.0,151.761,151.7904,151.7413,151.7806,13774.0
2023-11-13 15:25:00,154.5,154.5,154.33,154.38,15747.0,151.7904,151.7904,151.6234,151.6725,15747.0
2023-11-13 15:30:00,154.34,154.37,154.27,154.35,14518.0,151.6332,151.6627,151.5645,151.6431,14518.0
2023-11-13 15:35:00,154.35,154.48,154.35,154.45,16163.0,151.6431,151.7708,151.6431,151.7413,16163.0
2023-11-13 15:40:00,154.44,154.53,154.37,154.48,20029.0,151.7315,151.8199,151.6627,151.7708,20029.0
2023-11-13 15:45:00,154.45,154.53,154.42,154.53,21951.0,151.7413,151.8199,151.7118,151.8199,21951.0
2023-11-13 15:50:00,154.54,154.54,154.21,154.34,23703.0,151.8297,151.8297,151.5055,151.6332,23703.0
2023-11-13 15:55:00,154.33,154.43,154.22,154.31,70426.0,151.6234,151.7217,151.5153,151.6038,70426.0
2023-11-14 09:30:00,156.6,157.09,156.49,156.83,192966.0,153.8536,154.335,153.7455,154.0796,192966.0
2023-11-14 09:35:00,156.83,156.84,156.12,156.45,29052.0,154.0796,154.0894,153.382,153.7062,29052.0
2023-11-14 09:40:00,156.51,156.75,156.19,156.36,42645.0,153.7652,154.001,153.4508,153.6178,42645.0
2023-11-14 09:45:00,156.37,156.9,156.37,156.69,22030.0,153.6276,154.1483,153.6276,153.942,22030.0
2023-11-14 09:50:00,156.6,156.66,156.39,156.5,29061.0,153.8536,153.9126,153.6473,153.7554,29061.0
2023-11-14 09:55:00,156.48,156.56,156.2,156.46,21763.0,153.7357,153.8143,153.4606,153.7161,21763.0
2023-11-14 10:00:00,156.45,156.69,156.33,156.57,22759.0,153.7062,153.942,153.5883,153.8241,22759.0
2023-11-14 10:05:00,156.63,156.63,156.03,156.17,20282.0,153.8831,153.8831,153.2936,153.4311,20282.0
2023-11-14 10:10:00,156.18,156.31,156.07,156.26,20297.0,153.441,153.5687,153.3329,153.5196,20297.0
2023-11-14 10:15:00,156.18,156.6,156.1,156.41,27493.0,153.441,153.8536,153.3624,153.6669,27493.0
2023-11-14 10:20:00,156.45,156.73,156.32,156.67,19601.0,153.7062,153.9813,153.5785,153.9224,19601.0
2023-11-14 10:25:00,156.7,156.85,156.68,156.8,18685.0,153.9519,154.0992,153.9322,154.0501,18685.0
2023-11-14 10:30:00,156.78,156.86,156.65,156.72,10305.0,154.0304,154.109,153.9027,153.9715,10305.0
2023-11-14 10:35:00,156.73,156.99,156.72,156.96,9815.0,153.9813,154.2368,153.9715,154.2073,9815.0
2023-11-14 10:40:00,156.95,157.0,156.6,156.69,22982.0,154.1975,154.2466,153.8536,153.942,22982.0
2023-11-14 10:45:00,156.71,156.86,156.7,156.82,9215.0,153.9617,154.109,153.9519,154.0697,9215.0
2023-11-14 10:50:00,156.76,156.94,156.74,156.92,13516.0,154.0108,154.1876,153.9911,154.168,13516.0
2023-11-14 10:55:00,156.94,157.06,156.85,157.0,25244.0,154.1876,154.3055,154.0992,154.2466,25244.0
2023-11-14 11:00:00,157.0,157.13,156.92,157.07,10267.0,154.2466,154.3743,154.168,154.3154,10267.0
2023-11-14 11:05:00,157.1,157.11,156.83,156.95,20500.0,154.3448,154.3547,154.0796,154.1975,20500.0
2023-11-14 11:10:00,156.94,157.25,156.91,157.23,15175.0,154.1876,154.4922,154.1582,154.4726,15175.0
2023-11-14 11:15:00,157.27,157.47,157.23,157.47,15493.0,154.5119,154.7083,154.4726,154.7083,15493.0
2023-11-14 11:20:00,157.44,157.61,157.4,157.58,29363.0,154.6789,154.8459,154.6396,154.8164,29363.0
2023-11-14 11:25:00,157.52,157.76,157.52,157.68,29657.0,154.7575,154.9933,154.7575,154.9147,29657.0
2023-11-14 11:30:00,157.68,157.75,157.59,157.74,18890.0,154.9147,154.9834,154.8262,154.9736,18890.0
2023-11-14 11:35:00,157.72,157.72,157.41,157.49,29468.0,154.954,154.954,154.6494,154.728,29468.0
2023-11-14 11:40:00,157.5,157.53,157.3,157.32,18960.0,154.7378,154.7673,154.5413,154.561,18960.0
2023-11-14 11:45:00,157.28,157.37,157.02,157.1,10326.0,154.5217,154.6101,154.2662,154.3448,10326.0
2023-11-14 11:50:00,157.14,157.24,157.06,157.18,9453.0,154.3841,154.4824,154.3055,154.4234,9453.0
2023-11-14 11:55:00,157.14,157.15,156.91,157.0,9503.0,154.3841,154.394,154.1582,154.2466,9503.0
2023-11-14 12:00:00,157.0,157.1,156.93,157.08,38160.0,154.2466,154.3448,154.1778,154.3252,38160.0
2023-11-14 12:05:00,157.11,157.11,156.79,156.81,20541.0,154.3547,154.3547,154.0403,154.0599,20541.0
2023-11-14 12:10:00,156.84,156.92,156.72,156.92,13473.0,154.0894,154.168,153.9715,154.168,13473.0
2023-11-14 12:15:00,156.89,156.96,156.8,156.85,9754.0,154.1385,154.2073,154.0501,154.0992,9754.0
2023-11-14 12:20:00,156.83,156.83,156.55,156.66,9459.0,154.0796,154.0796,153.8045,153.9126,9459.0
2023-11-14 12:25:00,156.66,156.97,156.6,156.95,14139.0,153.9126,154.2171,153.8536,154.1975,14139.0
2023-11-14 12:30:00,156.95,156.98,156.86,156.9,10377.0,154.1975,154.2269,154.109,154.1483,10377.0
2023-11-14 12:35:00,156.88,156.95,156.78,156.95,5804.0,154.1287,154.1975,154.0304,154.1975,5804.0
2023-11-14 12:40:00,156.94,157.07,156.79,156.89,22256.0,154.1876,154.3154,154.0403,154.1385,22256.0
2023-11-14 12:45:00,156.95,157.01,156.9,156.96,4438.0,154.1975,154.2564,154.1483,154.2073,4438.0
2023-11-14 12:50:00,157.01,157.02,156.92,157.02,6778.0,154.2564,154.2662,154.168,154.2662,6778.0
2023-11-14 12:55:00,157.03,157.1,156.98,157.06,4766.0,154.2761,154.3448,154.2269,154.3055,4766.0
2023-11-14 13:00:00,157.03,157.05,156.92,157.01,10764.0,154.2761,154.2957,154.168,154.2564,10764.0
2023-11-14 13:05:00,156.96,157.04,156.88,156.92,7980.0,154.2073,154.2859,154.1287,154.168,7980.0
2023-11-14 13:10:00,156.89,156.9,156.8,156.8,7608.0,154.1385,154.1483,154.0501,154.0501,7608.0
2023-11-14 13:15:00,156.81,156.9,156.79,156.85,5429.0,154.0599,154.1483,154.0403,154.0992,5429.0
2023-11-14 13:20:00,156.75,156.87,156.73,156.83,5997.0,154.001,154.1189,153.9813,154.0796,5997.0
2023-11-14 13:25:00,156.9,156.96,156.86,156.93,5690.0,154.1483,154.2073,154.109,154.1778,5690.0
2023-11-14 13:30:00,157.0,157.11,156.83,156.84,10212.0,154.2466,154.3547,154.0796,154.0894,10212.0
2023-11-14 13:35:00,156.84,156.98,156.77,156.94,10447.0,154.0894,154.2269,154.0206,154.1876,10447.0
2023-11-14 13:40:00,156.98,157.02,156.81,156.87,14126.0,154.2269,154.2662,154.0599,154.1189,14126.0
2023-11-14 13:45:00,156.83,156.9,156.73,156.89,6700.0,154.0796,154.1483,153.9813,154.1385,6700.0
2023-11-14 13:50:00,156.89,156.97,156.84,156.91,19599.0,154.1385,154.2171,154.0894,154.1582,19599.0
2023-11-14 13:55:00,156.9,156.94,156.79,156.8,8647.0,154.1483,154.1876,154.0403,154.0501,8647.0
2023-11-14 14:00:00,156.76,156.86,156.71,156.73,12529.0,154.0108,154.109,153.9617,153.9813,12529.0
2023-11-14 14:05:00,156.75,156.88,156.69,156.88,7938.0,154.001,154.1287,153.942,154.1287,7938.0
2023-11-14 14:10:00,156.87,157.12,156.73,157.06,21077.0,154.1189,154.3645,153.9813,154.3055,21077.0
2023-11-14 14:15:00,157.06,157.09,156.95,157.06,15256.0,154.3055,154.335,154.1975,154.3055,15256.0
2023-11-14 14:20:00,157.06,157.18,157.0,157.18,9462.0,154.3055,154.4234,154.2466,154.4234,9462.0
2023-11-14 14:25:00,157.21,157.33,157.12,157.32,13049.0,154.4529,154.5708,154.3645,154.561,13049.0
2023-11-14 14:30:00,157.33,157.49,157.28,157.46,19997.0,154.5708,154.728,154.5217,154.6985,19997.0
2023-11-14 14:35:00,157.42,157.47,157.37,157.39,9644.0,154.6592,154.7083,154.6101,154.6297,9644.0
2023-11-14 14:40:00,157.41,157.5,157.4,157.44,9927.0,154.6494,154.7378,154.6396,154.6789,9927.0
2023-11-14 14:45:00,157.5,157.56,157.44,157.49,6064.0,154.7378,154.7968,154.6789,154.728,6064.0
2023-11-14 14:50:00,157.57,157.57,157.43,157.49,8908.0,154.8066,154.8066,154.669,154.728,8908.0
2023-11-14 14:55:00,157.51,157.57,157.47,157.52,7002.0,154.7476,154.8066,154.7083,154.7575,7002.0
2023-11-14 15:00:00,157.53,157.57,157.47,157.53,9903.0,154.7673,154.8066,154.7083,154.7673,9903.0
2023-11-14 15:05:00,157.53,157.64,157.49,157.63,11301.0,154.7673,154.8754,154.728,154.8655,11301.0
2023-11-14 15:10:00,157.63,157.86,157.62,157.77,17659.0,154.8655,155.0915,154.8557,155.0031,17659.0
2023-11-14 15:15:00,157.78,157.87,157.78,157.82,22799.0,155.0129,155.1013,155.0129,155.0522,22799.0
2023-11-14 15:20:00,157.83,157.92,157.75,157.78,21913.0,155.062,155.1505,154.9834,155.0129,21913.0
2023-11-14 15:25:00,157.75,157.91,157.71,157.86,14028.0,154.9834,155.1406,154.9441,155.0915,14028.0
2023-11-14 15:30:00,157.85,157.89,157.69,157.74,51484.0,155.0817,155.121,154.9245,154.9736,51484.0
2023-11-14 15:35:00,157.73,157.81,157.34,157.35,38202.0,154.9638,155.0424,154.5806,154.5905,38202.0
2023-11-14 15:40:00,157.37,157.48,157.29,157.38,50921.0,154.6101,154.7182,154.5315,154.6199,50921.0
2023-11-14 15:45:00,157.38,157.43,157.25,157.28,32324.0,154.6199,154.669,154.4922,154.5217,32324.0
2023-11-14 15:50:00,157.3,157.3,156.87,156.9,45277.0,154.5413,154.5413,154.1189,154.1483,45277.0
2023-11-14 15:55:00,156.91,157.03,156.72,156.92,163651.0,154.1582,154.2761,153.9715,154.168,163651.0
2023-11-15 09:30:00,157.53,158.02,157.21,157.76,62038.0,154.7673,155.2487,154.4529,154.9933,62038.0
2023-11-15 09:35:00,157.82,158.37,157.71,158.28,54450.0,155.0522,155.5926,154.9441,155.5041,54450.0
2023-11-15 09:40:00,158.26,158.27,157.15,157.15,20544.0,155.4845,155.4943,154.394,154.394,20544.0
2023-11-15 09:45:00,157.21,157.7,157.0,157.65,50174.0,154.4529,154.9343,154.2466,154.8852,50174.0
2023-11-15 09:50:00,157.71,157.73,157.36,157.72,15278.0,154.9441,154.9638,154.6003,154.954,15278.0
2023-11-15 09:55:00,157.72,158.21,157.65,158.16,33180.0,154.954,155.4354,154.8852,155.3862,33180.0
2023-11-15 10:00:00,158.17,158.38,158.16,158.33,26737.0,155.3961,155.6024,155.3862,155.5533,26737.0
2023-11-15 10:05:00,158.3,158.5,158.18,158.5,21166.0,155.5238,155.7203,155.4059,155.7203,21166.0
2023-11-15 10:10:00,158.46,158.65,158.22,158.65,30439.0,155.681,155.8677,155.4452,155.8677,30439.0
2023-11-15 10:15:00,158.69,158.7,158.22,158.47,69317.0,155.907,155.9168,155.4452,155.6908,69317.0
2023-11-15 10:20:00,158.48,158.69,158.48,158.55,10709.0,155.7006,155.907,155.7006,155.7694,10709.0
2023-11-15 10:25:00,158.56,158.72,158.5,158.54,12592.0,155.7792,155.9364,155.7203,155.7596,12592.0
2023-11-15 10:30:00,158.6,158.94,158.44,158.94,43870.0,155.8185,156.1526,155.6613,156.1526,43870.0
2023-11-15 10:35:00,158.97,159.08,158.91,158.94,9991.0,156.182,156.2901,156.1231,156.1526,9991.0
2023-11-15 10:40:00,158.98,159.09,158.7,159.04,92081.0,156.1919,156.2999,155.9168,156.2508,92081.0
2023-11-15 10:45:00,159.02,159.11,158.93,159.03,10186.0,156.2312,156.3196,156.1427,156.241,10186.0
2023-11-15 10:50:00,159.03,159.17,159.0,159.12,23327.0,156.241,156.3785,156.2115,156.3294,23327.0
2023-11-15 10:55:00,159.11,159.17,158.85,158.87,17750.0,156.3196,156.3785,156.0641,156.0838,17750.0
2023-11-15 11:00:00,158.97,159.18,158.97,159.15,17867.0,156.182,156.3884,156.182,156.3589,17867.0
2023-11-15 11:05:00,159.15,159.16,158.84,158.94,34230.0,156.3589,156.3687,156.0543,156.1526,34230.0
2023-11-15 11:10:00,158.98,159.33,158.94,158.94,36833.0,156.1919,156.5357,156.1526,156.1526,36833.0
2023-11-15 11:15:00,158.94,159.0,158.73,158.84,4769.0,156.1526,156.2115,155.9462,156.0543,4769.0
2023-11-15 11:20:00,158.84,159.03,158.79,159.03,7575.0,156.0543,156.241,156.0052,156.241,7575.0
2023-11-15 11:25:00,159.02,159.03,158.7,158.94,50429.0,156.2312,156.241,155.9168,156.1526,50429.0
2023-11-15 11:30:00,158.87,158.89,158.71,158.71,5498.0,156.0838,156.1034,155.9266,155.9266,5498.0
2023-11-15 11:35:00,158.76,158.76,158.23,158.25,19117.0,155.9757,155.9757,155.455,155.4747,19117.0
2023-11-15 11:40:00,158.22,158.23,157.86,158.09,13248.0,155.4452,155.455,155.0915,155.3175,13248.0
2023-11-15 11:45:00,158.08,158.43,158.08,158.38,9619.0,155.3076,155.6515,155.3076,155.6024,9619.0
2023-11-15 11:50:00,158.36,158.44,158.24,158.36,11736.0,155.5827,155.6613,155.4648,155.5827,11736.0
2023-11-15 11:55:00,158.34,158.54,158.33,158.49,5955.0,155.5631,155.7596,155.5533,155.7105,5955.0
2023-11-15 12:00:00,158.54,158.64,158.35,158.46,24191.0,155.7596,155.8578,155.5729,155.681,24191.0
2023-11-15 12:05:00,158.43,158.69,158.43,158.68,8226.0,155.6515,155.907,155.6515,155.8971,8226.0
2023-11-15 12:10:00,158.66,158.81,158.59,158.78,13718.0,155.8775,156.0248,155.8087,155.9954,13718.0
2023-11-15 12:15:00,158.79,158.97,158.78,158.88,15020.0,156.0052,156.182,155.9954,156.0936,15020.0
2023-11-15 12:20:00,158.89,159.01,158.87,159.0,8310.0,156.1034,156.2213,156.0838,156.2115,8310.0
2023-11-15 12:25:00,158.99,159.05,158.93,159.02,8493.0,156.2017,156.2606,156.1427,156.2312,8493.0
2023-11-15 12:30:00,159.02,159.17,159.0,159.13,26087.0,156.2312,156.3785,156.2115,156.3392,26087.0
2023-11-15 12:35:00,159.13,159.23,159.07,159.2,26053.0,156.3392,156.4375,156.2803,156.408,26053.0
2023-11-15 12:40:00,159.19,159.22,158.99,158.99,17801.0,156.3982,156.4277,156.2017,156.2017,17801.0
2023-11-15 12:45:00,159.0,159.06,158.95,158.96,10526.0,156.2115,156.2705,156.1624,156.1722,10526.0
2023-11-15 12:50:00,158.94,158.94,158.75,158.92,13431.0,156.1526,156.1526,155.9659,156.1329,13431.0
2023-11-15 12:55:00,158.9,158.98,158.85,158.9,5032.0,156.1133,156.1919,156.0641,156.1133,5032.0
2023-11-15 13:00:00,158.88,158.96,158.67,158.77,23815.0,156.0936,156.1722,155.8873,155.9855,23815.0
2023-11-15 13:05:00,158.75,158.77,158.48,158.53,11146.0,155.9659,155.9855,155.7006,155.7498,11146.0
2023-11-15 13:10:00,158.52,158.61,158.4,158.46,11106.0,155.7399,155.8284,155.622,155.681,11106.0
2023-11-15 13:15:00,158.49,158.67,158.44,158.67,8376.0,155.7105,155.8873,155.6613,155.8873,8376.0
2023-11-15 13:20:00,158.65,158.82,158.62,158.82,7833.0,155.8677,156.0347,155.8382,156.0347,7833.0
2023-11-15 13:25:00,158.84,158.92,158.75,158.89,12538.0,156.0543,156.1329,155.9659,156.1034,12538.0
2023-11-15 13:30:00,158.86,159.05,158.81,159.01,10916.0,156.074,156.2606,156.0248,156.2213,10916.0
2023-11-15 13:35:00,158.99,159.02,158.89,159.0,6807.0,156.2017,156.2312,156.1034,156.2115,6807.0
2023-11-15 13:40:00,159.0,159.06,158.88,158.98,15229.0,156.2115,156.2705,156.0936,156.1919,15229.0
2023-11-15 13:45:00,159.02,159.06,158.94,158.97,8819.0,156.2312,156.2705,156.1526,156.182,8819.0
2023-11-15 13:50:00,158.98,159.04,158.91,158.98,10082.0,156.1919,156.2508,156.1231,156.1919,10082.0
2023-11-15 13:55:00,159.0,159.07,158.93,159.06,11768.0,156.2115,156.2803,156.1427,156.2705,11768.0
2023-11-15 14:00:00,159.07,159.21,159.06,159.19,13579.0,156.2803,156.4178,156.2705,156.3982,13579.0
2023-11-15 14:05:00,159.21,159.25,159.12,159.21,11355.0,156.4178,156.4571,156.3294,156.4178,11355.0
2023-11-15 14:10:00,159.24,159.28,159.19,159.27,8907.0,156.4473,156.4866,156.3982,156.4768,8907.0
2023-11-15 14:15:00,159.25,159.28,159.03,159.11,17334.0,156.4571,156.4866,156.241,156.3196,17334.0
2023-11-15 14:20:00,159.12,159.18,159.04,159.18,12603.0,156.3294,156.3884,156.2508,156.3884,12603.0
2023-11-15 14:25:00,159.15,159.31,159.13,159.31,11414.0,156.3589,156.5161,156.3392,156.5161,11414.0
2023-11-15 14:30:00,159.29,159.35,159.27,159.34,10955.0,156.4964,156.5554,156.4768,156.5456,10955.0
2023-11-15 14:35:00,159.33,159.36,159.22,159.27,10899.0,156.5357,156.5652,156.4277,156.4768,10899.0
2023-11-15 14:40:00,159.27,159.28,159.11,159.16,9199.0,156.4768,156.4866,156.3196,156.3687,9199.0
2023-11-15 14:45:00,159.17,159.19,158.88,158.9,8396.0,156.3785,156.3982,156.0936,156.1133,8396.0
2023-11-15 14:50:00,158.93,159.01,158.87,158.95,9120.0,156.1427,156.2213,156.0838,156.1624,9120.0
2023-11-15 14:55:00,158.96,158.99,158.93,158.97,7178.0,156.1722,156.2017,156.1427,156.182,7178.0
2023-11-15 15:00:00,158.97,159.14,158.89,159.1,17317.0,156.182,156.3491,156.1034,156.3098,17317.0
2023-11-15 15:05:00,159.11,159.17,159.06,159.12,14877.0,156.3196,156.3785,156.2705,156.3294,14877.0
2023-11-15 15:10:00,159.17,159.32,159.11,159.3,9378.0,156.3785,156.5259,156.3196,156.5063,9378.0
2023-11-15 15:15:00,159.31,159.35,159.24,159.29,15601.0,156.5161,156.5554,156.4473,156.4964,15601.0
2023-11-15 15:20:00,159.28,159.31,159.21,159.24,13863.0,156.4866,156.5161,156.4178,156.4473,13863.0
2023-11-15 15:25:00,159.25,159.36,159.23,159.34,14771.0,156.4571,156.5652,156.4375,156.5456,14771.0
2023-11-15 15:30:00,159.35,159.4,159.22,159.26,19022.0,156.5554,156.6045,156.4277,156.467,19022.0
2023-11-15 15:35:00,159.26,159.31,159.15,159.19,14863.0,156.467,156.5161,156.3589,156.3982,14863.0
2023-11-15 15:40:00,159.19,159.31,159.12,159.15,18064.0,156.3982,156.5161,156.3294,156.3589,18064.0
2023-11-15 15:45:00,159.12,159.12,158.91,158.91,41187.0,156.3294,156.3294,156.1231,156.1231,41187.0
2023-11-15 15:50:00,158.92,159.22,158.84,159.13,51104.0,156.1329,156.4277,156.0543,156.3392,51104.0
2023-11-15 15:55:00,159.12,159.44,159.08,159.44,174071.0,156.3294,156.6438,156.2901,156.6438,174071.0
2023-11-16 09:30:00,159.65,159.85,159.44,159.77,69778.0,156.8501,157.0466,156.6438,156.968,69778.0
2023-11-16 09:35:00,159.8,159.94,159.51,159.58,20152.0,156.9975,157.135,156.7126,156.7813,20152.0
2023-11-16 09:40:00,159.52,159.87,159.37,159.87,29767.0,156.7224,157.0663,156.575,157.0663,29767.0
2023-11-16 09:45:00,159.81,159.98,159.64,159.91,65315.0,157.0073,157.1743,156.8403,157.1056,65315.0
2023-11-16 09:50:00,159.9,159.95,159.8,159.82,19961.0,157.0957,157.1449,156.9975,157.0171,19961.0
2023-11-16 09:55:00,159.91,160.11,159.87,159.97,21850.0,157.1056,157.302,157.0663,157.1645,21850.0
2023-11-16 10:00:00,159.96,160.08,159.64,159.77,14831.0,157.1547,157.2726,156.8403,156.968,14831.0
2023-11-16 10:05:00,159.75,159.8,159.55,159.62,29684.0,156.9484,156.9975,156.7519,156.8206,29684.0
2023-11-16 10:10:00,159.65,159.65,159.25,159.31,42349.0,156.8501,156.8501,156.4571,156.5161,42349.0
2023-11-16 10:15:00,159.26,159.34,159.1,159.19,28815.0,156.467,156.5456,156.3098,156.3982,28815.0
2023-11-16 10:20:00,159.18,159.38,159.15,159.37,33689.0,156.3884,156.5848,156.3589,156.575,33689.0
2023-11-16 10:25:00,159.37,159.43,159.16,159.16,26967.0,156.575,156.634,156.3687,156.3687,26967.0
2023-11-16 10:30:00,159.18,159.44,159.16,159.22,31281.0,156.3884,156.6438,156.3687,156.4277,31281.0
2023-11-16 10:35:00,159.22,159.25,158.82,158.9,113909.0,156.4277,156.4571,156.0347,156.1133,113909.0
2023-11-16 10:40:00,158.85,158.86,158.44,158.52,72736.0,156.0641,156.074,155.6613,155.7399,72736.0
2023-11-16 10:45:00,158.51,158.79,158.44,158.77,20050.0,155.7301,156.0052,155.6613,155.9855,20050.0
2023-11-16 10:50:00,158.82,158.83,158.52,158.52,14963.0,156.0347,156.0445,155.7399,155.7399,14963.0
2023-11-16 10:55:00,158.51,158.74,158.46,158.53,30826.0,155.7301,155.9561,155.681,155.7498,30826.0
2023-11-16 11:00:00,158.54,158.94,158.51,158.85,22796.0,155.7596,156.1526,155.7301,156.0641,22796.0
2023-11-16 11:05:00,158.86,158.93,158.57,158.62,16664.0,156.074,156.1427,155.7891,155.8382,16664.0
2023-11-16 11:10:00,158.62,158.69,158.4,158.66,28797.0,155.8382,155.907,155.622,155.8775,28797.0
2023-11-16 11:15:00,158.65,158.67,158.28,158.37,15382.0,155.8677,155.8873,155.5041,155.5926,15382.0
2023-11-16 11:20:00,158.36,158.55,158.32,158.35,17945.0,155.5827,155.7694,155.5434,155.5729,17945.0
2023-11-16 11:25:00,158.36,158.54,158.27,158.54,24503.0,155.5827,155.7596,155.4943,155.7596,24503.0
2023-11-16 11:30:00,158.55,158.72,158.45,158.68,38781.0,155.7694,155.9364,155.6712,155.8971,38781.0
2023-11-16 11:35:00,158.71,158.77,158.57,158.67,20944.0,155.9266,155.9855,155.7891,155.8873,20944.0
2023-11-16 11:40:00,158.66,158.99,158.55,158.55,22111.0,155.8775,156.2017,155.7694,155.7694,22111.0
2023-11-16 11:45:00,158.53,158.61,158.48,158.5,7973.0,155.7498,155.8284,155.7006,155.7203,7973.0
2023-11-16 11:50:00,158.53,158.53,158.31,158.47,16356.0,155.7498,155.7498,155.5336,155.6908,16356.0
2023-11-16 11:55:00,158.43,158.58,158.42,158.57,13022.0,155.6515,155.7989,155.6417,155.7891,13022.0
2023-11-16 12:00:00,158.6,158.72,158.55,158.56,17054.0,155.8185,155.9364,155.7694,155.7792,17054.0
2023-11-16 12:05:00,158.56,158.63,158.48,158.62,11035.0,155.7792,155.848,155.7006,155.8382,11035.0
2023-11-16 12:10:00,158.61,158.67,158.57,158.65,9232.0,155.8284,155.8873,155.7891,155.8677,9232.0
2023-11-16 12:15:00,158.64,158.81,158.63,158.73,14502.0,155.8578,156.0248,155.848,155.9462,14502.0
2023-11-16 12:20:00,158.69,158.74,158.53,158.57,9605.0,155.907,155.9561,155.7498,155.7891,9605.0
2023-11-16 12:25:00,158.56,158.73,158.5,158.66,10231.0,155.7792,155.9462,155.7203,155.8775,10231.0
2023-11-16 12:30:00,158.61,158.61,158.4,158.43,10157.0,155.8284,155.8284,155.622,155.6515,10157.0
2023-11-16 12:35:00,158.43,158.52,158.41,158.5,10314.0,155.6515,155.7399,155.6319,155.7203,10314.0
2023-11-16 12:40:00,158.52,158.69,158.48,158.65,40764.0,155.7399,155.907,155.7006,155.8677,40764.0
2023-11-16 12:45:00,158.64,158.67,158.51,158.6,14465.0,155.8578,155.8873,155.7301,155.8185,14465.0
2023-11-16 12:50:00,158.57,158.58,158.44,158.48,14756.0,155.7891,155.7989,155.6613,155.7006,14756.0
2023-11-16 12:55:00,158.49,158.66,158.46,158.66,11987.0,155.7105,155.8775,155.681,155.8775,11987.0
2023-11-16 13:00:00,158.67,158.82,158.62,158.68,13457.0,155.8873,156.0347,155.8382,155.8971,13457.0
2023-11-16 13:05:00,158.67,158.67,158.46,158.46,10141.0,155.8873,155.8873,155.681,155.681,10141.0
2023-11-16 13:10:00,158.5,158.53,158.44,158.5,12067.0,155.7203,155.7498,155.6613,155.7203,12067.0
2023-11-16 13:15:00,158.49,158.53,158.34,158.39,15237.0,155.7105,155.7498,155.5631,155.6122,15237.0
2023-11-16 13:20:00,158.38,158.38,158.23,158.35,13749.0,155.6024,155.6024,155.455,155.5729,13749.0
2023-11-16 13:25:00,158.38,158.6,158.37,158.53,17344.0,155.6024,155.8185,155.5926,155.7498,17344.0
2023-11-16 13:30:00,158.53,158.61,158.41,158.53,97958.0,155.7498,155.8284,155.6319,155.7498,97958.0
2023-11-16 13:35:00,158.55,158.82,158.55,158.7,17358.0,155.7694,156.0347,155.7694,155.9168,17358.0
2023-11-16 13:40:00,158.67,158.71,158.52,158.61,20388.0,155.8873,155.9266,155.7399,155.8284,20388.0
2023-11-16 13:45:00,158.61,158.61,158.4,158.44,33963.0,155.8284,155.8284,155.622,155.6613,33963.0
2023-11-16 13:50:00,158.47,158.52,158.31,158.4,12325.0,155.6908,155.7399,155.5336,155.622,12325.0
2023-11-16 13:55:00,158.41,158.58,158.36,158.56,16863.0,155.6319,155.7989,155.5827,155.7792,16863.0
2023-11-16 14:00:00,158.54,158.61,158.46,158.59,16769.0,155.7596,155.8284,155.681,155.8087,16769.0
2023-11-16 14:05:00,158.58,158.62,158.47,158.48,10501.0,155.7989,155.8382,155.6908,155.7006,10501.0
2023-11-16 14:10:00,158.45,158.45,158.31,158.34,58019.0,155.6712,155.6712,155.5336,155.5631,58019.0
2023-11-16 14:15:00,158.32,158.36,158.29,158.34,26679.0,155.5434,155.5827,155.514,155.5631,26679.0
2023-11-16 14:20:00,158.36,158.36,158.11,158.16,45942.0,155.5827,155.5827,155.3371,155.3862,45942.0
2023-11-16 14:25:00,158.15,158.2,158.03,158.09,38391.0,155.3764,155.4255,155.2585,155.3175,38391.0
2023-11-16 14:30:00,158.07,158.11,157.97,158.11,15564.0,155.2978,155.3371,155.1996,155.3371,15564.0
2023-11-16 14:35:00,158.09,158.32,158.02,158.27,92102.0,155.3175,155.5434,155.2487,155.4943,92102.0
2023-11-16 14:40:00,158.26,158.41,158.2,158.41,17535.0,155.4845,155.6319,155.4255,155.6319,17535.0
2023-11-16 14:45:00,158.42,158.53,158.4,158.53,13949.0,155.6417,155.7498,155.622,155.7498,13949.0
2023-11-16 14:50:00,158.55,158.6,158.43,158.44,41402.0,155.7694,155.8185,155.6515,155.6613,41402.0
2023-11-16 14:55:00,158.47,158.79,158.47,158.71,20493.0,155.6908,156.0052,155.6908,155.9266,20493.0
2023-11-16 15:00:00,158.71,158.72,158.56,158.69,14906.0,155.9266,155.9364,155.7792,155.907,14906.0
2023-11-16 15:05:00,158.68,158.76,158.62,158.71,20451.0,155.8971,155.9757,155.8382,155.9266,20451.0
2023-11-16 15:10:00,158.72,158.73,158.58,158.61,23183.0,155.9364,155.9462,155.7989,155.8284,23183.0
2023-11-16 15:15:00,158.61,158.69,158.57,158.63,23268.0,155.8284,155.907,155.7891,155.848,23268.0
2023-11-16 15:20:00,158.6,158.7,158.52,158.63,17928.0,155.8185,155.9168,155.7399,155.848,17928.0
2023-11-16 15:25:00,158.6,158.67,158.57,158.63,15408.0,155.8185,155.8873,155.7891,155.848,15408.0
2023-11-16 15:30:00,158.63,158.67,158.49,158.66,21890.0,155.848,155.8873,155.7105,155.8775,21890.0
2023-11-16 15:35:00,158.66,158.92,158.61,158.91,32577.0,155.8775,156.1329,155.8284,156.1231,32577.0
2023-11-16 15:40:00,158.92,158.92,158.77,158.85,24577.0,156.1329,156.1329,155.9855,156.0641,24577.0
2023-11-16 15:45:00,158.85,158.9,158.73,158.86,26464.0,156.0641,156.1133,155.9462,156.074,26464.0
2023-11-16 15:50:00,158.87,158.92,158.64,158.71,47307.0,156.0838,156.1329,155.8578,155.9266,47307.0
2023-11-16 15:55:00,158.7,159.05,158.62,159.05,162658.0,155.9168,156.2606,155.8382,156.2606,162658.0
2023-11-17 09:30:00,159.91,161.38,159.91,161.11,183650.0,157.1056,158.5498,157.1056,158.2845,183650.0
2023-11-17 09:35:00,161.06,161.25,160.72,161.14,31057.0,158.2354,158.4221,157.9013,158.314,31057.0
2023-11-17 09:40:00,161.14,161.2,160.57,160.87,21734.0,158.314,158.3729,157.754,158.0487,21734.0
2023-11-17 09:45:00,160.86,161.03,160.78,160.95,19142.0,158.0389,158.2059,157.9603,158.1273,19142.0
2023-11-17 09:50:00,160.8,160.99,160.68,160.94,21431.0,157.9799,158.1666,157.8621,158.1175,21431.0
2023-11-17 09:55:00,160.94,161.23,160.89,161.16,12993.0,158.1175,158.4024,158.0684,158.3336,12993.0
2023-11-17 10:00:00,161.17,161.4,161.12,161.37,48892.0,158.3435,158.5694,158.2943,158.5399,48892.0
2023-11-17 10:05:00,161.36,161.41,161.13,161.28,58310.0,158.5301,158.5792,158.3042,158.4515,58310.0
2023-11-17 10:10:00,161.28,161.3,161.09,161.24,22324.0,158.4515,158.4712,158.2649,158.4122,22324.0
2023-11-17 10:15:00,161.31,161.5,161.28,161.36,22907.0,158.481,158.6677,158.4515,158.5301,22907.0
2023-11-17 10:20:00,161.36,161.42,161.23,161.33,20426.0,158.5301,158.5891,158.4024,158.5007,20426.0
2023-11-17 10:25:00,161.33,161.35,161.12,161.31,19269.0,158.5007,158.5203,158.2943,158.481,19269.0
2023-11-17 10:30:00,161.29,161.39,161.14,161.24,25164.0,158.4614,158.5596,158.314,158.4122,25164.0
2023-11-17 10:35:00,161.24,161.37,161.15,161.37,16309.0,158.4122,158.5399,158.3238,158.5399,16309.0
2023-11-17 10:40:00,161.37,161.48,161.2,161.44,16757.0,158.5399,158.648,158.3729,158.6087,16757.0
2023-11-17 10:45:00,161.43,161.47,161.33,161.39,16503.0,158.5989,158.6382,158.5007,158.5596,16503.0
2023-11-17 10:50:00,161.41,161.47,161.31,161.47,13348.0,158.5792,158.6382,158.481,158.6382,13348.0
2023-11-17 10:55:00,161.46,161.52,161.37,161.37,16550.0,158.6284,158.6873,158.5399,158.5399,16550.0
2023-11-17 11:00:00,161.35,161.4,161.25,161.33,12379.0,158.5203,158.5694,158.4221,158.5007,12379.0
2023-11-17 11:05:00,161.29,161.35,161.13,161.34,16422.0,158.4614,158.5203,158.3042,158.5105,16422.0
2023-11-17 11:10:00,161.34,161.43,161.33,161.36,13570.0,158.5105,158.5989,158.5007,158.5301,13570.0
2023-11-17 11:15:00,161.38,161.42,161.29,161.39,13469.0,158.5498,158.5891,158.4614,158.5596,13469.0
2023-11-17 11:20:00,161.38,161.43,161.34,161.4,9524.0,158.5498,158.5989,158.5105,158.5694,9524.0
2023-11-17 11:25:00,161.38,161.38,161.05,161.05,13493.0,158.5498,158.5498,158.2256,158.2256,13493.0
2023-11-17 11:30:00,161.09,161.1,160.91,160.99,9865.0,158.2649,158.2747,158.088,158.1666,9865.0
2023-11-17 11:35:00,161.01,161.13,160.97,161.09,10269.0,158.1863,158.3042,158.147,158.2649,10269.0
2023-11-17 11:40:00,161.06,161.13,160.97,161.12,7451.0,158.2354,158.3042,158.147,158.2943,7451.0
2023-11-17 11:45:00,161.1,161.21,161.05,161.2,9623.0,158.2747,158.3828,158.2256,158.3729,9623.0
2023-11-17 11:50:00,161.26,161.41,161.21,161.34,11057.0,158.4319,158.5792,158.3828,158.5105,11057.0
2023-11-17 11:55:00,161.36,161.39,161.22,161.31,9146.0,158.5301,158.5596,158.3926,158.481,9146.0
2023-11-17 12:00:00,161.33,161.44,161.27,161.4,12310.0,158.5007,158.6087,158.4417,158.5694,12310.0
2023-11-17 12:05:00,161.41,161.47,161.34,161.34,6110.0,158.5792,158.6382,158.5105,158.5105,6110.0
2023-11-17 12:10:00,161.34,161.42,161.34,161.42,5280.0,158.5105,158.5891,158.5105,158.5891,5280.0
2023-11-17 12:15:00,161.44,161.45,161.26,161.28,9566.0,158.6087,158.6185,158.4319,158.4515,9566.0
2023-11-17 12:20:00,161.27,161.28,161.19,161.24,5760.0,158.4417,158.4515,158.3631,158.4122,5760.0
2023-11-17 12:25:00,161.25,161.25,161.07,161.14,9291.0,158.4221,158.4221,158.2452,158.314,9291.0
2023-11-17 12:30:00,161.18,161.25,161.16,161.25,5365.0,158.3533,158.4221,158.3336,158.4221,5365.0
2023-11-17 12:35:00,161.24,161.32,161.18,161.31,9314.0,158.4122,158.4908,158.3533,158.481,9314.0
2023-11-17 12:40:00,161.28,161.45,161.27,161.4,16663.0,158.4515,158.6185,158.4417,158.5694,16663.0
2023-11-17 12:45:00,161.39,161.39,161.33,161.34,3763.0,158.5596,158.5596,158.5007,158.5105,3763.0
2023-11-17 12:50:00,161.34,161.36,161.28,161.32,8625.0,158.5105,158.5301,158.4515,158.4908,8625.0
2023-11-17 12:55:00,161.34,161.37,161.19,161.37,13137.0,158.5105,158.5399,158.3631,158.5399,13137.0
2023-11-17 13:00:00,161.38,161.43,161.31,161.31,7193.0,158.5498,158.5989,158.481,158.481,7193.0
2023-11-17 13:05:00,161.36,161.52,161.32,161.52,17350.0,158.5301,158.6873,158.4908,158.6873,17350.0
2023-11-17 13:10:00,161.54,161.64,161.49,161.64,13527.0,158.707,158.8052,158.6578,158.8052,13527.0
2023-11-17 13:15:00,161.62,161.73,161.59,161.59,7794.0,158.7856,158.8936,158.7561,158.7561,7794.0
2023-11-17 13:20:00,161.61,161.65,161.53,161.53,10033.0,158.7757,158.815,158.6971,158.6971,10033.0
2023-11-17 13:25:00,161.5,161.58,161.41,161.52,11512.0,158.6677,158.7463,158.5792,158.6873,11512.0
2023-11-17 13:30:00,161.54,161.65,161.51,161.63,13003.0,158.707,158.815,158.6775,158.7954,13003.0
2023-11-17 13:35:00,161.61,161.64,161.55,161.63,12275.0,158.7757,158.8052,158.7168,158.7954,12275.0
2023-11-17 13:40:00,161.64,161.73,161.63,161.71,12685.0,158.8052,158.8936,158.7954,158.874,12685.0
2023-11-17 13:45:00,161.72,161.92,161.71,161.9,15329.0,158.8838,159.0803,158.874,159.0607,15329.0
2023-11-17 13:50:00,161.91,162.02,161.86,161.94,22381.0,159.0705,159.1786,159.0214,159.1,22381.0
2023-11-17 13:55:00,161.95,162.05,161.91,161.96,12002.0,159.1098,159.208,159.0705,159.1196,12002.0
2023-11-17 14:00:00,161.94,161.96,161.82,161.84,9412.0,159.1,159.1196,158.9821,159.0017,9412.0
2023-11-17 14:05:00,161.84,161.92,161.78,161.9,17755.0,159.0017,159.0803,158.9428,159.0607,17755.0
2023-11-17 14:10:00,161.91,162.01,161.88,161.9,14533.0,159.0705,159.1687,159.041,159.0607,14533.0
2023-11-17 14:15:00,161.89,161.95,161.88,161.93,8691.0,159.0508,159.1098,159.041,159.0901,8691.0
2023-11-17 14:20:00,161.92,161.95,161.85,161.94,10613.0,159.0803,159.1098,159.0115,159.1,10613.0
2023-11-17 14:25:00,161.95,161.99,161.89,161.95,9369.0,159.1098,159.1491,159.0508,159.1098,9369.0
2023-11-17 14:30:00,161.94,161.97,161.9,161.96,13305.0,159.1,159.1294,159.0607,159.1196,13305.0
2023-11-17 14:35:00,161.96,162.06,161.95,162.04,13924.0,159.1196,159.2178,159.1098,159.1982,13924.0
2023-11-17 14:40:00,162.05,162.07,161.97,162.06,16704.0,159.208,159.2277,159.1294,159.2178,16704.0
2023-11-17 14:45:00,162.06,162.08,161.97,161.99,10015.0,159.2178,159.2375,159.1294,159.1491,10015.0
2023-11-17 14:50:00,161.99,162.09,161.99,162.06,12241.0,159.1491,159.2473,159.1491,159.2178,12241.0
2023-11-17 14:55:00,162.06,162.16,162.05,162.15,15568.0,159.2178,159.3161,159.208,159.3063,15568.0
2023-11-17 15:00:00,162.14,162.25,162.08,162.21,19010.0,159.2964,159.4045,159.2375,159.3652,19010.0
2023-11-17 15:05:00,162.21,162.28,162.17,162.25,38378.0,159.3652,159.434,159.3259,159.4045,38378.0
2023-11-17 15:10:00,162.25,162.25,162.02,162.04,20640.0,159.4045,159.4045,159.1786,159.1982,20640.0
2023-11-17 15:15:00,162.03,162.05,161.96,162.02,14485.0,159.1884,159.208,159.1196,159.1786,14485.0
2023-11-17 15:20:00,162.02,162.18,161.99,162.16,27591.0,159.1786,159.3357,159.1491,159.3161,27591.0
2023-11-17 15:25:00,162.15,162.35,162.14,162.34,24067.0,159.3063,159.5028,159.2964,159.4929,24067.0
2023-11-17 15:30:00,162.32,162.32,161.98,162.16,28947.0,159.4733,159.4733,159.1393,159.3161,28947.0
2023-11-17 15:35:00,162.16,162.24,162.03,162.12,24824.0,159.3161,159.3947,159.1884,159.2768,24824.0
2023-11-17 15:40:00,162.09,162.14,162.0,162.0,29673.0,159.2473,159.2964,159.1589,159.1589,29673.0
2023-11-17 15:45:00,162.01,162.1,161.98,162.07,33291.0,159.1687,159.2571,159.1393,159.2277,33291.0
2023-11-17 15:50:00,162.07,162.33,161.98,162.3,75198.0,159.2277,159.4831,159.1393,159.4536,75198.0
2023-11-17 15:55:00,162.29,162.58,162.22,162.56,164058.0,159.4438,159.7287,159.375,159.7091,164058.0
2023-11-20 09:30:00,162.91,163.65,162.81,163.07,75366.0,160.0529,160.78,159.9547,160.2101,75366.0
2023-11-20 09:35:00,162.97,163.2,162.84,163.03,23586.0,160.1119,160.3379,159.9842,160.1708,23586.0
2023-11-20 09:40:00,163.04,163.49,162.89,163.37,20127.0,160.1807,160.6228,160.0333,160.5049,20127.0
2023-11-20 09:45:00,163.43,163.55,163.23,163.27,35552.0,160.5638,160.6817,160.3673,160.4066,35552.0
2023-11-20 09:50:00,163.26,163.36,163.11,163.12,18640.0,160.3968,160.495,160.2494,160.2593,18640.0
2023-11-20 09:55:00,163.11,163.4,163.06,163.32,14990.0,160.2494,160.5343,160.2003,160.4558,14990.0
2023-11-20 10:00:00,163.37,163.43,163.09,163.14,27886.0,160.5049,160.5638,160.2298,160.2789,27886.0
2023-11-20 10:05:00,163.12,163.43,163.12,163.42,18058.0,160.2593,160.5638,160.2593,160.554,18058.0
2023-11-20 10:10:00,163.41,163.77,163.38,163.69,33144.0,160.5442,160.8979,160.5147,160.8193,33144.0
2023-11-20 10:15:00,163.66,163.73,163.55,163.59,9848.0,160.7898,160.8586,160.6817,160.721,9848.0
2023-11-20 10:20:00,163.59,163.69,163.46,163.6,16502.0,160.721,160.8193,160.5933,160.7308,16502.0
2023-11-20 10:25:00,163.61,163.68,163.49,163.62,15550.0,160.7407,160.8094,160.6228,160.7505,15550.0
2023-11-20 10:30:00,163.58,163.64,163.29,163.51,50064.0,160.7112,160.7701,160.4263,160.6424,50064.0
2023-11-20 10:35:00,163.5,163.52,163.18,163.27,45135.0,160.6326,160.6522,160.3182,160.4066,45135.0
2023-11-20 10:40:00,163.25,163.52,163.23,163.5,38583.0,160.387,160.6522,160.3673,160.6326,38583.0
2023-11-20 10:45:00,163.5,163.67,163.4,163.49,23328.0,160.6326,160.7996,160.5343,160.6228,23328.0
2023-11-20 10:50:00,163.41,163.41,163.1,163.18,10743.0,160.5442,160.5442,160.2396,160.3182,10743.0
2023-11-20 10:55:00,163.18,163.28,163.15,163.19,8343.0,160.3182,160.4165,160.2887,160.328,8343.0
2023-11-20 11:00:00,163.25,163.25,163.05,163.07,8981.0,160.387,160.387,160.1905,160.2101,8981.0
2023-11-20 11:05:00,163.08,163.17,162.96,163.12,54136.0,160.22,160.3084,160.1021,160.2593,54136.0
2023-11-20 11:10:00,163.15,163.24,163.14,163.24,17364.0,160.2887,160.3772,160.2789,160.3772,17364.0
2023-11-20 11:15:00,163.23,163.27,163.06,163.09,19935.0,160.3673,160.4066,160.2003,160.2298,19935.0
2023-11-20 11:20:00,163.06,163.06,162.83,162.83,8377.0,160.2003,160.2003,159.9743,159.9743,8377.0
2023-11-20 11:25:00,162.83,163.04,162.76,163.02,16526.0,159.9743,160.1807,159.9056,160.161,16526.0
2023-11-20 11:30:00,163.01,163.14,162.97,163.14,21383.0,160.1512,160.2789,160.1119,160.2789,21383.0
2023-11-20 11:35:00,163.14,163.23,163.05,163.2,18171.0,160.2789,160.3673,160.1905,160.3379,18171.0
2023-11-20 11:40:00,163.28,163.3,163.1,163.21,12534.0,160.4165,160.4361,160.2396,160.3477,12534.0
2023-11-20 11:45:00,163.19,163.37,163.15,163.27,7690.0,160.328,160.5049,160.2887,160.4066,7690.0
2023-11-20 11:50:00,163.3,163.39,163.25,163.38,5582.0,160.4361,160.5245,160.387,160.5147,5582.0
2023-11-20 11:55:00,163.37,163.43,163.33,163.34,5460.0,160.5049,160.5638,160.4656,160.4754,5460.0
2023-11-20 12:00:00,163.34,163.4,163.28,163.3,9582.0,160.4754,160.5343,160.4165,160.4361,9582.0
2023-11-20 12:05:00,163.28,163.33,163.22,163.25,6469.0,160.4165,160.4656,160.3575,160.387,6469.0
2023-11-20 12:10:00,163.24,163.29,163.21,163.29,6249.0,160.3772,160.4263,160.3477,160.4263,6249.0
2023-11-20 12:15:00,163.3,163.3,163.23,163.3,6256.0,160.4361,160.4361,160.3673,160.4361,6256.0
2023-11-20 12:20:00,163.3,163.46,163.26,163.42,5749.0,160.4361,160.5933,160.3968,160.554,5749.0
2023-11-20 12:25:00,163.45,163.45,163.34,163.38,5880.0,160.5835,160.5835,160.4754,160.5147,5880.0
2023-11-20 12:30:00,163.38,163.42,163.32,163.32,5784.0,160.5147,160.554,160.4558,160.4558,5784.0
2023-11-20 12:35:00,163.3,163.33,163.28,163.3,3850.0,160.4361,160.4656,160.4165,160.4361,3850.0
2023-11-20 12:40:00,163.24,163.39,163.16,163.37,17019.0,160.3772,160.5245,160.2986,160.5049,17019.0
2023-11-20 12:45:00,163.37,163.39,163.27,163.31,7363.0,160.5049,160.5245,160.4066,160.4459,7363.0
2023-11-20 12:50:00,163.31,163.38,163.23,163.32,12557.0,160.4459,160.5147,160.3673,160.4558,12557.0
2023-11-20 12:55:00,163.32,163.44,163.31,163.42,8459.0,160.4558,160.5736,160.4459,160.554,8459.0
2023-11-20 13:00:00,163.42,163.92,163.41,163.86,25553.0,160.554,161.0452,160.5442,160.9863,25553.0
2023-11-20 13:05:00,163.88,163.98,163.74,163.97,8468.0,161.0059,161.1042,160.8684,161.0944,8468.0
2023-11-20 13:10:00,163.95,163.98,163.8,163.93,30719.0,161.0747,161.1042,160.9273,161.0551,30719.0
2023-11-20 13:15:00,163.93,163.94,163.83,163.88,11596.0,161.0551,161.0649,160.9568,161.0059,11596.0
2023-11-20 13:20:00,163.97,164.18,163.93,164.17,19784.0,161.0944,161.3007,161.0551,161.2908,19784.0
2023-11-20 13:25:00,164.19,164.21,164.08,164.19,19719.0,161.3105,161.3301,161.2024,161.3105,19719.0
2023-11-20 13:30:00,164.18,164.27,164.09,164.24,15714.0,161.3007,161.3891,161.2122,161.3596,15714.0
2023-11-20 13:35:00,164.26,164.26,164.1,164.13,11953.0,161.3793,161.3793,161.2221,161.2515,11953.0
2023-11-20 13:40:00,164.14,164.23,164.1,164.17,13826.0,161.2614,161.3498,161.2221,161.2908,13826.0
2023-11-20 13:45:00,164.13,164.19,164.09,164.18,10351.0,161.2515,161.3105,161.2122,161.3007,10351.0
2023-11-20 13:50:00,164.18,164.23,164.15,164.21,9044.0,161.3007,161.3498,161.2712,161.3301,9044.0
2023-11-20 13:55:00,164.22,164.29,164.16,164.26,7964.0,161.34,161.4087,161.281,161.3793,7964.0
2023-11-20 14:00:00,164.23,164.4,164.23,164.38,11516.0,161.3498,161.5168,161.3498,161.4972,11516.0
2023-11-20 14:05:00,164.39,164.43,164.35,164.43,8489.0,161.507,161.5463,161.4677,161.5463,8489.0
2023-11-20 14:10:00,164.43,164.43,164.28,164.31,8757.0,161.5463,161.5463,161.3989,161.4284,8757.0
2023-11-20 14:15:00,164.32,164.33,164.24,164.28,6118.0,161.4382,161.448,161.3596,161.3989,6118.0
2023-11-20 14:20:00,164.27,164.35,164.25,164.35,7747.0,161.3891,161.4677,161.3694,161.4677,7747.0
2023-11-20 14:25:00,164.34,164.35,164.25,164.31,6706.0,161.4579,161.4677,161.3694,161.4284,6706.0
2023-11-20 14:30:00,164.31,164.44,164.28,164.43,12575.0,161.4284,161.5561,161.3989,161.5463,12575.0
2023-11-20 14:35:00,164.42,164.58,164.4,164.57,28829.0,161.5365,161.6937,161.5168,161.6838,28829.0
2023-11-20 14:40:00,164.56,164.6,164.49,164.55,8888.0,161.674,161.7133,161.6052,161.6642,8888.0
2023-11-20 14:45:00,164.57,164.65,164.51,164.57,13246.0,161.6838,161.7624,161.6249,161.6838,13246.0
2023-11-20 14:50:00,164.56,164.58,164.48,164.52,8763.0,161.674,161.6937,161.5954,161.6347,8763.0
2023-11-20 14:55:00,164.53,164.57,164.34,164.35,8963.0,161.6445,161.6838,161.4579,161.4677,8963.0
2023-11-20 15:00:00,164.37,164.37,164.21,164.28,14759.0,161.4873,161.4873,161.3301,161.3989,14759.0
2023-11-20 15:05:00,164.27,164.45,164.23,164.45,11813.0,161.3891,161.5659,161.3498,161.5659,11813.0
2023-11-20 15:10:00,164.41,164.51,164.36,164.51,11857.0,161.5266,161.6249,161.4775,161.6249,11857.0
2023-11-20 15:15:00,164.49,164.52,164.35,164.46,13504.0,161.6052,161.6347,161.4677,161.5758,13504.0
2023-11-20 15:20:00,164.48,164.48,164.34,164.36,8347.0,161.5954,161.5954,161.4579,161.4775,8347.0
2023-11-20 15:25:00,164.38,164.54,164.38,164.5,15997.0,161.4972,161.6544,161.4972,161.6151,15997.0
2023-11-20 15:30:00,164.49,164.49,164.38,164.4,11934.0,161.6052,161.6052,161.4972,161.5168,11934.0
2023-11-20 15:35:00,164.38,164.48,164.34,164.45,12779.0,161.4972,161.5954,161.4579,161.5659,12779.0
2023-11-20 15:40:00,164.47,164.48,164.37,164.37,17045.0,161.5856,161.5954,161.4873,161.4873,17045.0
2023-11-20 15:45:00,164.37,164.41,164.19,164.2,26997.0,161.4873,161.5266,161.3105,161.3203,26997.0
2023-11-20 15:50:00,164.13,164.17,163.75,163.81,47140.0,161.2515,161.2908,160.8782,160.9372,47140.0
2023-11-20 15:55:00,163.8,163.93,163.67,163.86,130641.0,160.9273,161.0551,160.7996,160.9863,130641.0
2023-11-21 09:30:00,163.65,164.05,163.55,163.6,37412.0,160.78,161.1729,160.6817,160.7308,37412.0
2023-11-21 09:35:00,163.6,163.79,163.37,163.64,20775.0,160.7308,160.9175,160.5049,160.7701,20775.0
2023-11-21 09:40:00,163.65,163.94,163.61,163.71,19305.0,160.78,161.0649,160.7407,160.8389,19305.0
2023-11-21 09:45:00,163.65,163.72,163.45,163.63,14504.0,160.78,160.8487,160.5835,160.7603,14504.0
2023-11-21 09:50:00,163.68,163.83,163.5,163.56,19841.0,160.8094,160.9568,160.6326,160.6915,19841.0
2023-11-21 09:55:00,163.59,163.61,163.46,163.56,19202.0,160.721,160.7407,160.5933,160.6915,19202.0
2023-11-21 10:00:00,163.6,164.04,163.57,163.85,31707.0,160.7308,161.1631,160.7014,160.9765,31707.0
2023-11-21 10:05:00,163.87,164.12,163.71,164.09,88152.0,160.9961,161.2417,160.8389,161.2122,88152.0
2023-11-21 10:10:00,164.08,164.1,163.47,163.55,33232.0,161.2024,161.2221,160.6031,160.6817,33232.0
2023-11-21 10:15:00,163.51,163.54,163.2,163.32,21138.0,160.6424,160.6719,160.3379,160.4558,21138.0
2023-11-21 10:20:00,163.33,163.33,162.93,162.98,26104.0,160.4656,160.4656,160.0726,160.1217,26104.0
2023-11-21 10:25:00,162.93,163.19,162.8,163.02,17230.0,160.0726,160.328,159.9449,160.161,17230.0
2023-11-21 10:30:00,163.02,163.03,162.74,162.9,28179.0,160.161,160.1708,159.8859,160.0431,28179.0
2023-11-21 10:35:00,162.9,162.92,162.7,162.77,22905.0,160.0431,160.0628,159.8466,159.9154,22905.0
2023-11-21 10:40:00,162.77,163.02,162.76,162.84,19332.0,159.9154,160.161,159.9056,159.9842,19332.0
2023-11-21 10:45:00,162.81,162.97,162.72,162.91,10794.0,159.9547,160.1119,159.8663,160.0529,10794.0
2023-11-21 10:50:00,162.91,163.07,162.89,162.9,15215.0,160.0529,160.2101,160.0333,160.0431,15215.0
2023-11-21 10:55:00,162.88,163.15,162.88,163.14,16317.0,160.0235,160.2887,160.0235,160.2789,16317.0
2023-11-21 11:00:00,163.12,163.25,163.01,163.23,12330.0,160.2593,160.387,160.1512,160.3673,12330.0
2023-11-21 11:05:00,163.22,163.22,162.98,163.02,11032.0,160.3575,160.3575,160.1217,160.161,11032.0
2023-11-21 11:10:00,163.01,163.01,162.78,162.81,8764.0,160.1512,160.1512,159.9252,159.9547,8764.0
2023-11-21 11:15:00,162.77,162.83,162.67,162.69,18792.0,159.9154,159.9743,159.8172,159.8368,18792.0
2023-11-21 11:20:00,162.69,162.69,162.52,162.66,14590.0,159.8368,159.8368,159.6698,159.8073,14590.0
2023-11-21 11:25:00,162.64,162.64,162.46,162.53,9735.0,159.7877,159.7877,159.6108,159.6796,9735.0
2023-11-21 11:30:00,162.52,162.73,162.52,162.64,14951.0,159.6698,159.8761,159.6698,159.7877,14951.0
2023-11-21 11:35:00,162.66,162.68,162.32,162.32,15337.0,159.8073,159.827,159.4733,159.4733,15337.0
2023-11-21 11:40:00,162.31,162.44,162.25,162.41,10161.0,159.4635,159.5912,159.4045,159.5617,10161.0
2023-11-21 11:45:00,162.41,162.5,162.39,162.49,10658.0,159.5617,159.6501,159.5421,159.6403,10658.0
2023-11-21 11:50:00,162.49,162.53,162.42,162.42,6410.0,159.6403,159.6796,159.5715,159.5715,6410.0
2023-11-21 11:55:00,162.43,162.46,162.33,162.4,9000.0,159.5814,159.6108,159.4831,159.5519,9000.0
2023-11-21 12:00:00,162.4,162.41,162.32,162.33,8006.0,159.5519,159.5617,159.4733,159.4831,8006.0
2023-11-21 12:05:00,162.32,162.36,162.25,162.28,8067.0,159.4733,159.5126,159.4045,159.434,8067.0
2023-11-21 12:10:00,162.27,162.42,162.23,162.25,11759.0,159.4242,159.5715,159.3849,159.4045,11759.0
2023-11-21 12:15:00,162.25,162.28,162.17,162.22,10348.0,159.4045,159.434,159.3259,159.375,10348.0
2023-11-21 12:20:00,162.22,162.23,162.08,162.08,11227.0,159.375,159.3849,159.2375,159.2375,11227.0
2023-11-21 12:25:00,162.07,162.16,162.05,162.14,12683.0,159.2277,159.3161,159.208,159.2964,12683.0
2023-11-21 12:30:00,162.17,162.2,162.1,162.16,12091.0,159.3259,159.3554,159.2571,159.3161,12091.0
2023-11-21 12:35:00,162.15,162.16,162.1,162.13,10558.0,159.3063,159.3161,159.2571,159.2866,10558.0
2023-11-21 12:40:00,162.14,162.18,162.13,162.14,7919.0,159.2964,159.3357,159.2866,159.2964,7919.0
2023-11-21 12:45:00,162.16,162.28,162.16,162.25,9570.0,159.3161,159.434,159.3161,159.4045,9570.0
2023-11-21 12:50:00,162.25,162.29,162.22,162.25,8917.0,159.4045,159.4438,159.375,159.4045,8917.0
2023-11-21 12:55:00,162.25,162.37,162.25,162.28,7598.0,159.4045,159.5224,159.4045,159.434,7598.0
2023-11-21 13:00:00,162.31,162.34,162.07,162.11,10749.0,159.4635,159.4929,159.2277,159.267,10749.0
2023-11-21 13:05:00,162.11,162.12,162.01,162.08,11965.0,159.267,159.2768,159.1687,159.2375,11965.0
2023-11-21 13:10:00,162.1,162.11,161.91,161.92,15013.0,159.2571,159.267,159.0705,159.0803,15013.0
2023-11-21 13:15:00,161.91,161.97,161.85,161.87,8002.0,159.0705,159.1294,159.0115,159.0312,8002.0
2023-11-21 13:20:00,161.88,161.89,161.76,161.78,8356.0,159.041,159.0508,158.9231,158.9428,8356.0
2023-11-21 13:25:00,161.77,161.8,161.72,161.75,10305.0,158.9329,158.9624,158.8838,158.9133,10305.0
2023-11-21 13:30:00,161.76,161.98,161.74,161.92,11451.0,158.9231,159.1393,158.9035,159.0803,11451.0
2023-11-21 13:35:00,161.91,161.96,161.87,161.96,9721.0,159.0705,159.1196,159.0312,159.1196,9721.0
2023-11-21 13:40:00,161.96,162.11,161.93,162.07,11227.0,159.1196,159.267,159.0901,159.2277,11227.0
2023-11-21 13:45:00,162.08,162.17,162.03,162.17,8440.0,159.2375,159.3259,159.1884,159.3259,8440.0
2023-11-21 13:50:00,162.14,162.29,162.12,162.25,10691.0,159.2964,159.4438,159.2768,159.4045,10691.0
2023-11-21 13:55:00,162.26,162.32,162.19,162.22,10659.0,159.4143,159.4733,159.3456,159.375,10659.0
2023-11-21 14:00:00,162.22,162.3,162.04,162.24,18537.0,159.375,159.4536,159.1982,159.3947,18537.0
2023-11-21 14:05:00,162.24,162.28,162.16,162.19,8849.0,159.3947,159.434,159.3161,159.3456,8849.0
2023-11-21 14:10:00,162.17,162.17,162.07,162.12,8081.0,159.3259,159.3259,159.2277,159.2768,8081.0
2023-11-21 14:15:00,162.11,162.25,162.08,162.12,11388.0,159.267,159.4045,159.2375,159.2768,11388.0
2023-11-21 14:20:00,162.12,162.12,162.05,162.11,6471.0,159.2768,159.2768,159.208,159.267,6471.0
2023-11-21 14:25:00,162.1,162.19,162.08,162.19,9434.0,159.2571,159.3456,159.2375,159.3456,9434.0
2023-11-21 14:30:00,162.18,162.21,162.06,162.09,7256.0,159.3357,159.3652,159.2178,159.2473,7256.0
2023-11-21 14:35:00,162.09,162.17,162.08,162.1,10482.0,159.2473,159.3259,159.2375,159.2571,10482.0
2023-11-21 14:40:00,162.13,162.18,162.08,162.16,12759.0,159.2866,159.3357,159.2375,159.3161,12759.0
2023-11-21 14:45:00,162.16,162.27,162.15,162.18,16226.0,159.3161,159.4242,159.3063,159.3357,16226.0
2023-11-21 14:50:00,162.18,162.18,161.88,162.0,15637.0,159.3357,159.3357,159.041,159.1589,15637.0
2023-11-21 14:55:00,162.0,162.15,161.92,162.15,11889.0,159.1589,159.3063,159.0803,159.3063,11889.0
2023-11-21 15:00:00,162.13,162.28,162.11,162.25,11151.0,159.2866,159.434,159.267,159.4045,11151.0
2023-11-21 15:05:00,162.25,162.36,162.21,162.22,10090.0,159.4045,159.5126,159.3652,159.375,10090.0
2023-11-21 15:10:00,162.24,162.34,162.21,162.21,8967.0,159.3947,159.4929,159.3652,159.3652,8967.0
2023-11-21 15:15:00,162.21,162.26,162.18,162.21,16828.0,159.3652,159.4143,159.3357,159.3652,16828.0
2023-11-21 15:20:00,162.21,162.24,162.11,162.22,17462.0,159.3652,159.3947,159.267,159.375,17462.0
2023-11-21 15:25:00,162.2,162.2,162.05,162.14,14500.0,159.3554,159.3554,159.208,159.2964,14500.0
2023-11-21 15:30:00,162.16,162.18,162.03,162.14,18718.0,159.3161,159.3357,159.1884,159.2964,18718.0
2023-11-21 15:35:00,162.12,162.29,162.11,162.29,20661.0,159.2768,159.4438,159.267,159.4438,20661.0
2023-11-21 15:40:00,162.28,162.37,162.23,162.27,21869.0,159.434,159.5224,159.3849,159.4242,21869.0
2023-11-21 15:45:00,162.28,162.36,162.2,162.34,18710.0,159.434,159.5126,159.3554,159.4929,18710.0
2023-11-21 15:50:00,162.36,162.38,162.1,162.16,31044.0,159.5126,159.5322,159.2571,159.3161,31044.0
2023-11-21 15:55:00,162.17,162.32,162.04,162.29,99759.0,159.3259,159.4733,159.1982,159.4438,99759.0
2023-11-22 09:30:00,163.28,163.3,162.88,163.11,39479.0,160.4165,160.4361,160.0235,160.2494,39479.0
2023-11-22 09:35:00,163.16,163.51,162.85,163.38,15683.0,160.2986,160.6424,159.994,160.5147,15683.0
2023-11-22 09:40:00,163.35,163.59,163.07,163.37,15257.0,160.4852,160.721,160.2101,160.5049,15257.0
2023-11-22 09:45:00,163.46,163.46,163.26,163.41,9401.0,160.5933,160.5933,160.3968,160.5442,9401.0
2023-11-22 09:50:00,163.4,163.48,163.08,163.08,8592.0,160.5343,160.6129,160.22,160.22,8592.0
2023-11-22 09:55:00,163.17,163.48,163.09,163.48,5914.0,160.3084,160.6129,160.2298,160.6129,5914.0
2023-11-22 10:00:00,163.44,163.52,163.18,163.35,17793.0,160.5736,160.6522,160.3182,160.4852,17793.0
2023-11-22 10:05:00,163.33,163.61,163.29,163.34,15648.0,160.4656,160.7407,160.4263,160.4754,15648.0
2023-11-22 10:10:00,163.37,163.45,163.16,163.45,12332.0,160.5049,160.5835,160.2986,160.5835,12332.0
2023-11-22 10:15:00,163.46,163.62,163.34,163.55,16247.0,160.5933,160.7505,160.4754,160.6817,16247.0
2023-11-22 10:20:00,163.53,163.76,163.53,163.76,7737.0,160.6621,160.888,160.6621,160.888,7737.0
2023-11-22 10:25:00,163.86,163.98,163.8,163.96,16774.0,160.9863,161.1042,160.9273,161.0845,16774.0
2023-11-22 10:30:00,163.92,164.13,163.89,163.94,16748.0,161.0452,161.2515,161.0158,161.0649,16748.0
2023-11-22 10:35:00,163.94,164.14,163.92,164.09,27069.0,161.0649,161.2614,161.0452,161.2122,27069.0
2023-11-22 10:40:00,164.07,164.42,164.03,164.21,41082.0,161.1926,161.5365,161.1533,161.3301,41082.0
2023-11-22 10:45:00,164.25,164.32,164.16,164.19,14112.0,161.3694,161.4382,161.281,161.3105,14112.0
2023-11-22 10:50:00,164.18,164.39,164.03,164.21,20767.0,161.3007,161.507,161.1533,161.3301,20767.0
2023-11-22 10:55:00,164.26,164.36,164.24,164.29,13610.0,161.3793,161.4775,161.3596,161.4087,13610.0
2023-11-22 11:00:00,164.27,164.42,164.25,164.41,16103.0,161.3891,161.5365,161.3694,161.5266,16103.0
2023-11-22 11:05:00,164.43,164.55,164.37,164.46,15192.0,161.5463,161.6642,161.4873,161.5758,15192.0
2023-11-22 11:10:00,164.47,164.68,164.46,164.65,12811.0,161.5856,161.7919,161.5758,161.7624,12811.0
2023-11-22 11:15:00,164.65,164.67,164.4,164.44,20471.0,161.7624,161.7821,161.5168,161.5561,20471.0
2023-11-22 11:20:00,164.44,164.44,164.2,164.38,15876.0,161.5561,161.5561,161.3203,161.4972,15876.0
2023-11-22 11:25:00,164.37,164.43,164.29,164.4,13009.0,161.4873,161.5463,161.4087,161.5168,13009.0
2023-11-22 11:30:00,164.42,164.61,164.41,164.48,14065.0,161.5365,161.7231,161.5266,161.5954,14065.0
2023-11-22 11:35:00,164.46,164.55,164.33,164.36,4392.0,161.5758,161.6642,161.448,161.4775,4392.0
2023-11-22 11:40:00,164.37,164.39,164.25,164.39,9418.0,161.4873,161.507,161.3694,161.507,9418.0
2023-11-22 11:45:00,164.41,164.46,164.3,164.3,8408.0,161.5266,161.5758,161.4186,161.4186,8408.0
2023-11-22 11:50:00,164.33,164.42,164.28,164.35,4470.0,161.448,161.5365,161.3989,161.4677,4470.0
2023-11-22 11:55:00,164.32,164.57,164.32,164.56,9194.0,161.4382,161.6838,161.4382,161.674,9194.0
2023-11-22 12:00:00,164.55,164.55,164.37,164.49,5212.0,161.6642,161.6642,161.4873,161.6052,5212.0
2023-11-22 12:05:00,164.45,164.57,164.42,164.53,7148.0,161.5659,161.6838,161.5365,161.6445,7148.0
2023-11-22 12:10:00,164.53,164.58,164.19,164.21,5559.0,161.6445,161.6937,161.3105,161.3301,5559.0
2023-11-22 12:15:00,164.19,164.24,164.16,164.22,5945.0,161.3105,161.3596,161.281,161.34,5945.0
2023-11-22 12:20:00,164.24,164.38,164.15,164.3,10055.0,161.3596,161.4972,161.2712,161.4186,10055.0
2023-11-22 12:25:00,164.32,164.35,164.21,164.22,6506.0,161.4382,161.4677,161.3301,161.34,6506.0
2023-11-22 12:30:00,164.22,164.26,163.98,164.13,7304.0,161.34,161.3793,161.1042,161.2515,7304.0
2023-11-22 12:35:00,164.09,164.19,164.08,164.11,8297.0,161.2122,161.3105,161.2024,161.2319,8297.0
2023-11-22 12:40:00,164.1,164.1,163.97,164.01,6077.0,161.2221,161.2221,161.0944,161.1337,6077.0
2023-11-22 12:45:00,164.01,164.01,163.89,163.9,9948.0,161.1337,161.1337,161.0158,161.0256,9948.0
2023-11-22 12:50:00,163.85,163.99,163.8,163.84,8467.0,160.9765,161.114,160.9273,160.9666,8467.0
2023-11-22 12:55:00,163.84,163.85,163.74,163.81,4901.0,160.9666,160.9765,160.8684,160.9372,4901.0
2023-11-22 13:00:00,163.84,163.87,163.73,163.77,6690.0,160.9666,160.9961,160.8586,160.8979,6690.0
2023-11-22 13:05:00,163.77,163.91,163.76,163.87,7549.0,160.8979,161.0354,160.888,160.9961,7549.0
2023-11-22 13:10:00,163.9,163.94,163.81,163.88,8483.0,161.0256,161.0649,160.9372,161.0059,8483.0
2023-11-22 13:15:00,163.89,164.02,163.75,163.88,10873.0,161.0158,161.1435,160.8782,161.0059,10873.0
2023-11-22 13:20:00,163.88,164.0,163.86,163.88,7870.0,161.0059,161.1238,160.9863,161.0059,7870.0
2023-11-22 13:25:00,163.89,163.95,163.83,163.84,7463.0,161.0158,161.0747,160.9568,160.9666,7463.0
2023-11-22 13:30:00,163.86,163.88,163.75,163.81,6089.0,160.9863,161.0059,160.8782,160.9372,6089.0
2023-11-22 13:35:00,163.79,163.9,163.77,163.81,8115.0,160.9175,161.0256,160.8979,160.9372,8115.0
2023-11-22 13:40:00,163.81,163.94,163.79,163.83,6868.0,160.9372,161.0649,160.9175,160.9568,6868.0
2023-11-22 13:45:00,163.84,163.94,163.83,163.87,3572.0,160.9666,161.0649,160.9568,160.9961,3572.0
2023-11-22 13:50:00,163.82,163.95,163.81,163.88,4227.0,160.947,161.0747,160.9372,161.0059,4227.0
2023-11-22 13:55:00,163.9,163.92,163.75,163.78,11936.0,161.0256,161.0452,160.8782,160.9077,11936.0
2023-11-22 14:00:00,163.76,163.94,163.73,163.88,5164.0,160.888,161.0649,160.8586,161.0059,5164.0
2023-11-22 14:05:00,163.88,163.97,163.86,163.92,7314.0,161.0059,161.0944,160.9863,161.0452,7314.0
2023-11-22 14:10:00,163.92,163.95,163.75,163.75,4578.0,161.0452,161.0747,160.8782,160.8782,4578.0
2023-11-22 14:15:00,163.77,163.88,163.75,163.77,9954.0,160.8979,161.0059,160.8782,160.8979,9954.0
2023-11-22 14:20:00,163.75,163.8,163.7,163.74,11439.0,160.8782,160.9273,160.8291,160.8684,11439.0
2023-11-22 14:25:00,163.75,163.81,163.73,163.8,9346.0,160.8782,160.9372,160.8586,160.9273,9346.0
2023-11-22 14:30:00,163.81,163.87,163.69,163.74,15439.0,160.9372,160.9961,160.8193,160.8684,15439.0
2023-11-22 14:35:00,163.72,163.81,163.5,163.5,22452.0,160.8487,160.9372,160.6326,160.6326,22452.0
2023-11-22 14:40:00,163.51,163.64,163.47,163.62,9000.0,160.6424,160.7701,160.6031,160.7505,9000.0
2023-11-22 14:45:00,163.61,163.67,163.53,163.53,5017.0,160.7407,160.7996,160.6621,160.6621,5017.0
2023-11-22 14:50:00,163.56,163.7,163.56,163.65,6401.0,160.6915,160.8291,160.6915,160.78,6401.0
2023-11-22 14:55:00,163.66,163.77,163.63,163.71,10014.0,160.7898,160.8979,160.7603,160.8389,10014.0
2023-11-22 15:00:00,163.7,163.79,163.65,163.78,10565.0,160.8291,160.9175,160.78,160.9077,10565.0
2023-11-22 15:05:00,163.77,163.8,163.71,163.75,12468.0,160.8979,160.9273,160.8389,160.8782,12468.0
2023-11-22 15:10:00,163.79,163.79,163.71,163.77,7679.0,160.9175,160.9175,160.8389,160.8979,7679.0
2023-11-22 15:15:00,163.77,163.79,163.57,163.63,12034.0,160.8979,160.9175,160.7014,160.7603,12034.0
2023-11-22 15:20:00,163.59,163.62,163.49,163.59,13265.0,160.721,160.7505,160.6228,160.721,13265.0
2023-11-22 15:25:00,163.6,163.71,163.59,163.71,9671.0,160.7308,160.8389,160.721,160.8389,9671.0
2023-11-22 15:30:00,163.72,163.79,163.65,163.76,15278.0,160.8487,160.9175,160.78,160.888,15278.0
2023-11-22 15:35:00,163.74,163.82,163.67,163.77,18572.0,160.8684,160.947,160.7996,160.8979,18572.0
2023-11-22 15:40:00,163.77,163.8,163.69,163.74,19769.0,160.8979,160.9273,160.8193,160.8684,19769.0
2023-11-22 15:45:00,163.75,163.83,163.72,163.73,16779.0,160.8782,160.9568,160.8487,160.8586,16779.0
2023-11-22 15:50:00,163.68,163.81,163.64,163.77,44692.0,160.8094,160.9372,160.7701,160.8979,44692.0
2023-11-22 15:55:00,163.76,163.87,163.69,163.8,89068.0,160.888,160.9961,160.8193,160.9273,89068.0
2023-11-24 09:30:00,164.56,165.21,164.11,164.75,47370.0,161.674,162.3126,161.2319,161.8607,47370.0
2023-11-24 09:35:00,164.67,165.11,164.67,165.11,26984.0,161.7821,162.2144,161.7821,162.2144,26984.0
2023-11-24 09:40:00,165.07,165.22,164.77,164.77,22399.0,162.1751,162.3224,161.8803,161.8803,22399.0
2023-11-24 09:45:00,164.78,164.79,164.27,164.45,17752.0,161.8901,161.9,161.3891,161.5659,17752.0
2023-11-24 09:50:00,164.49,164.59,164.3,164.33,5632.0,161.6052,161.7035,161.4186,161.448,5632.0
2023-11-24 09:55:00,164.34,164.78,164.34,164.6,12451.0,161.4579,161.8901,161.4579,161.7133,12451.0
2023-11-24 10:00:00,164.6,164.77,164.51,164.68,8387.0,161.7133,161.8803,161.6249,161.7919,8387.0
2023-11-24 10:05:00,164.71,165.03,164.62,164.91,15675.0,161.8214,162.1358,161.733,162.0179,15675.0
2023-11-24 10:10:00,164.81,164.94,164.74,164.86,6287.0,161.9196,162.0473,161.8508,161.9687,6287.0
2023-11-24 10:15:00,164.9,165.09,164.87,164.94,10839.0,162.008,162.1947,161.9786,162.0473,10839.0
2023-11-24 10:20:00,164.93,165.08,164.9,165.06,7048.0,162.0375,162.1849,162.008,162.1652,7048.0
2023-11-24 10:25:00,165.1,165.15,164.92,165.06,10489.0,162.2045,162.2537,162.0277,162.1652,10489.0
2023-11-24 10:30:00,165.06,165.17,164.79,164.91,7951.0,162.1652,162.2733,161.9,162.0179,7951.0
2023-11-24 10:35:00,164.9,164.9,164.7,164.78,19368.0,162.008,162.008,161.8115,161.8901,19368.0
2023-11-24 10:40:00,164.78,164.83,164.66,164.72,9036.0,161.8901,161.9393,161.7723,161.8312,9036.0
2023-11-24 10:45:00,164.72,164.85,164.63,164.65,21831.0,161.8312,161.9589,161.7428,161.7624,21831.0
2023-11-24 10:50:00,164.61,164.66,164.55,164.56,8011.0,161.7231,161.7723,161.6642,161.674,8011.0
2023-11-24 10:55:00,164.55,164.71,164.54,164.62,4717.0,161.6642,161.8214,161.6544,161.733,4717.0
2023-11-24 11:00:00,164.64,164.66,164.42,164.56,12246.0,161.7526,161.7723,161.5365,161.674,12246.0
2023-11-24 11:05:00,164.56,164.56,164.29,164.37,3294.0,161.674,161.674,161.4087,161.4873,3294.0
2023-11-24 11:10:00,164.35,164.46,164.35,164.42,8120.0,161.4677,161.5758,161.4677,161.5365,8120.0
2023-11-24 11:15:00,164.37,164.37,164.22,164.26,8276.0,161.4873,161.4873,161.34,161.3793,8276.0
2023-11-24 11:20:00,164.25,164.33,164.17,164.2,5102.0,161.3694,161.448,161.2908,161.3203,5102.0
2023-11-24 11:25:00,164.19,164.3,164.14,164.21,4702.0,161.3105,161.4186,161.2614,161.3301,4702.0
2023-11-24 11:30:00,164.21,164.26,164.13,164.14,7482.0,161.3301,161.3793,161.2515,161.2614,7482.0
2023-11-24 11:35:00,164.15,164.21,164.12,164.2,3389.0,161.2712,161.3301,161.2417,161.3203,3389.0
2023-11-24 11:40:00,164.2,164.33,164.17,164.2,6498.0,161.3203,161.448,161.2908,161.3203,6498.0
2023-11-24 11:45:00,164.19,164.22,164.01,164.05,4506.0,161.3105,161.34,161.1337,161.1729,4506.0
2023-11-24 11:50:00,164.06,164.07,164.02,164.03,1503.0,161.1828,161.1926,161.1435,161.1533,1503.0
2023-11-24 11:55:00,164.02,164.1,164.02,164.09,4462.0,161.1435,161.2221,161.1435,161.2122,4462.0
2023-11-24 12:00:00,164.09,164.21,164.07,164.08,2094.0,161.2122,161.3301,161.1926,161.2024,2094.0
2023-11-24 12:05:00,164.06,164.11,163.97,164.05,3142.0,161.1828,161.2319,161.0944,161.1729,3142.0
2023-11-24 12:10:00,164.04,164.19,164.03,164.15,5545.0,161.1631,161.3105,161.1533,161.2712,5545.0
2023-11-24 12:15:00,164.14,164.27,164.13,164.22,3558.0,161.2614,161.3891,161.2515,161.34,3558.0
2023-11-24 12:20:00,164.16,164.22,164.08,164.08,2439.0,161.281,161.34,161.2024,161.2024,2439.0
2023-11-24 12:25:00,164.08,164.18,163.99,163.99,6818.0,161.2024,161.3007,161.114,161.114,6818.0
2023-11-24 12:30:00,164.03,164.13,164.02,164.13,7782.0,161.1533,161.2515,161.1435,161.2515,7782.0
2023-11-24 12:35:00,164.16,164.16,164.04,164.12,22235.0,161.281,161.281,161.1631,161.2417,22235.0
2023-11-24 12:40:00,164.13,164.24,164.1,164.18,11995.0,161.2515,161.3596,161.2221,161.3007,11995.0
2023-11-24 12:45:00,164.22,164.38,164.19,164.3,7528.0,161.34,161.4972,161.3105,161.4186,7528.0
2023-11-24 12:50:00,164.25,164.32,164.2,164.3,10867.0,161.3694,161.4382,161.3203,161.4186,10867.0
2023-11-24 12:55:00,164.25,164.41,164.2,164.36,38552.0,161.3694,161.5266,161.3203,161.4775,38552.0
2023-11-27 09:30:00,163.76,163.92,163.32,163.61,47641.0,160.888,161.0452,160.4558,160.7407,47641.0
2023-11-27 09:35:00,163.78,164.26,163.78,164.14,15995.0,160.9077,161.3793,160.9077,161.2614,15995.0
2023-11-27 09:40:00,164.12,164.22,163.99,164.01,5910.0,161.2417,161.34,161.114,161.1337,5910.0
2023-11-27 09:45:00,164.05,164.46,163.93,164.3,11981.0,161.1729,161.5758,161.0551,161.4186,11981.0
2023-11-27 09:50:00,164.22,164.34,164.04,164.16,8126.0,161.34,161.4579,161.1631,161.281,8126.0
2023-11-27 09:55:00,164.22,164.32,164.09,164.14,13326.0,161.34,161.4382,161.2122,161.2614,13326.0
2023-11-27 10:00:00,164.17,164.24,164.04,164.1,10809.0,161.2908,161.3596,161.1631,161.2221,10809.0
2023-11-27 10:05:00,164.13,164.28,164.11,164.22,10560.0,161.2515,161.3989,161.2319,161.34,10560.0
2023-11-27 10:10:00,164.25,164.39,164.11,164.34,10452.0,161.3694,161.507,161.2319,161.4579,10452.0
2023-11-27 10:15:00,164.38,164.38,163.91,163.91,12959.0,161.4972,161.4972,161.0354,161.0354,12959.0
2023-11-27 10:20:00,163.94,164.04,163.77,163.81,5912.0,161.0649,161.1631,160.8979,160.9372,5912.0
2023-11-27 10:25:00,163.84,164.08,163.84,164.05,7702.0,160.9666,161.2024,160.9666,161.1729,7702.0
2023-11-27 10:30:00,164.08,164.14,164.05,164.1,13104.0,161.2024,161.2614,161.1729,161.2221,13104.0
2023-11-27 10:35:00,164.13,164.28,164.13,164.2,10914.0,161.2515,161.3989,161.2515,161.3203,10914.0
2023-11-27 10:40:00,164.23,164.51,164.18,164.5,8017.0,161.3498,161.6249,161.3007,161.6151,8017.0
2023-11-27 10:45:00,164.48,164.52,164.25,164.27,8870.0,161.5954,161.6347,161.3694,161.3891,8870.0
2023-11-27 10:50:00,164.28,164.44,164.13,164.15,42382.0,161.3989,161.5561,161.2515,161.2712,42382.0
2023-11-27 10:55:00,164.15,164.16,164.05,164.05,6390.0,161.2712,161.281,161.1729,161.1729,6390.0
2023-11-27 11:00:00,164.06,164.11,163.98,164.0,9855.0,161.1828,161.2319,161.1042,161.1238,9855.0
2023-11-27 11:05:00,164.04,164.07,163.96,164.03,6176.0,161.1631,161.1926,161.0845,161.1533,6176.0
2023-11-27 11:10:00,164.01,164.05,163.88,163.95,6518.0,161.1337,161.1729,161.0059,161.0747,6518.0
2023-11-27 11:15:00,163.94,163.99,163.8,163.94,28320.0,161.0649,161.114,160.9273,161.0649,28320.0
2023-11-27 11:20:00,163.92,164.03,163.91,163.97,5253.0,161.0452,161.1533,161.0354,161.0944,5253.0
2023-11-27 11:25:00,164.01,164.12,163.97,164.08,6923.0,161.1337,161.2417,161.0944,161.2024,6923.0
2023-11-27 11:30:00,164.07,164.14,163.91,163.99,19497.0,161.1926,161.2614,161.0354,161.114,19497.0
2023-11-27 11:35:00,163.98,163.98,163.88,163.92,7548.0,161.1042,161.1042,161.0059,161.0452,7548.0
2023-11-27 11:40:00,163.91,163.93,163.81,163.86,6784.0,161.0354,161.0551,160.9372,160.9863,6784.0
2023-11-27 11:45:00,163.85,163.96,163.82,163.9,9445.0,160.9765,161.0845,160.947,161.0256,9445.0
2023-11-27 11:50:00,163.92,163.96,163.85,163.89,6217.0,161.0452,161.0845,160.9765,161.0158,6217.0
2023-11-27 11:55:00,163.88,164.0,163.72,163.74,13449.0,161.0059,161.1238,160.8487,160.8684,13449.0
2023-11-27 12:00:00,163.72,163.86,163.62,163.83,9594.0,160.8487,160.9863,160.7505,160.9568,9594.0
2023-11-27 12:05:00,163.8,163.82,163.72,163.8,12216.0,160.9273,160.947,160.8487,160.9273,12216.0
2023-11-27 12:10:00,163.78,163.85,163.73,163.78,8435.0,160.9077,160.9765,160.8586,160.9077,8435.0
2023-11-27 12:15:00,163.8,163.83,163.72,163.8,8334.0,160.9273,160.9568,160.8487,160.9273,8334.0
2023-11-27 12:20:00,163.76,163.82,163.74,163.81,6818.0,160.888,160.947,160.8684,160.9372,6818.0
2023-11-27 12:25:00,163.8,163.95,163.76,163.94,26691.0,160.9273,161.0747,160.888,161.0649,26691.0
2023-11-27 12:30:00,163.91,163.97,163.88,163.9,9954.0,161.0354,161.0944,161.0059,161.0256,9954.0
2023-11-27 12:35:00,163.91,164.0,163.9,164.0,10255.0,161.0354,161.1238,161.0256,161.1238,10255.0
2023-11-27 12:40:00,164.02,164.11,163.96,164.08,7179.0,161.1435,161.2319,161.0845,161.2024,7179.0
2023-11-27 12:45:00,164.07,164.08,163.95,163.98,12958.0,161.1926,161.2024,161.0747,161.1042,12958.0
2023-11-27 12:50:00,163.97,164.0,163.91,163.95,9570.0,161.0944,161.1238,161.0354,161.0747,9570.0
2023-11-27 12:55:00,163.94,164.03,163.94,164.03,10562.0,161.0649,161.1533,161.0649,161.1533,10562.0
2023-11-27 13:00:00,164.03,164.05,163.94,163.98,11883.0,161.1533,161.1729,161.0649,161.1042,11883.0
2023-11-27 13:05:00,163.99,164.06,163.99,164.02,14709.0,161.114,161.1828,161.114,161.1435,14709.0
2023-11-27 13:10:00,164.0,164.12,163.99,164.08,17863.0,161.1238,161.2417,161.114,161.2024,17863.0
2023-11-27 13:15:00,164.09,164.17,164.05,164.05,15544.0,161.2122,161.2908,161.1729,161.1729,15544.0
2023-11-27 13:20:00,164.05,164.1,164.03,164.04,5410.0,161.1729,161.2221,161.1533,161.1631,5410.0
2023-11-27 13:25:00,164.04,164.13,164.02,164.08,7941.0,161.1631,161.2515,161.1435,161.2024,7941.0
2023-11-27 13:30:00,164.07,164.27,164.05,164.24,11899.0,161.1926,161.3891,161.1729,161.3596,11899.0
2023-11-27 13:35:00,164.26,164.3,164.08,164.08,11830.0,161.3793,161.4186,161.2024,161.2024,11830.0
2023-11-27 13:40:00,164.09,164.15,164.07,164.12,9353.0,161.2122,161.2712,161.1926,161.2417,9353.0
2023-11-27 13:45:00,164.13,164.16,164.06,164.09,15994.0,161.2515,161.281,161.1828,161.2122,15994.0
2023-11-27 13:50:00,164.1,164.17,164.1,164.12,8426.0,161.2221,161.2908,161.2221,161.2417,8426.0
2023-11-27 13:55:00,164.14,164.2,164.13,164.19,16769.0,161.2614,161.3203,161.2515,161.3105,16769.0
2023-11-27 14:00:00,164.19,164.32,164.18,164.3,14062.0,161.3105,161.4382,161.3007,161.4186,14062.0
2023-11-27 14:05:00,164.3,164.37,164.27,164.33,14489.0,161.4186,161.4873,161.3891,161.448,14489.0
2023-11-27 14:10:00,164.35,164.37,164.26,164.3,19180.0,161.4677,161.4873,161.3793,161.4186,19180.0
2023-11-27 14:15:00,164.29,164.34,164.21,164.21,9693.0,161.4087,161.4579,161.3301,161.3301,9693.0
2023-11-27 14:20:00,164.19,164.23,164.1,164.13,13754.0,161.3105,161.3498,161.2221,161.2515,13754.0
2023-11-27 14:25:00,164.13,164.21,164.08,164.21,10087.0,161.2515,161.3301,161.2024,161.3301,10087.0
2023-11-27 14:30:00,164.21,164.23,164.11,164.16,10939.0,161.3301,161.3498,161.2319,161.281,10939.0
2023-11-27 14:35:00,164.12,164.17,164.09,164.09,10405.0,161.2417,161.2908,161.2122,161.2122,10405.0
2023-11-27 14:40:00,164.08,164.09,163.83,163.94,17247.0,161.2024,161.2122,160.9568,161.0649,17247.0
2023-11-27 14:45:00,163.96,163.98,163.91,163.93,10671.0,161.0845,161.1042,161.0354,161.0551,10671.0
2023-11-27 14:50:00,163.92,163.96,163.84,163.88,10297.0,161.0452,161.0845,160.9666,161.0059,10297.0
2023-11-27 14:55:00,163.87,163.94,163.82,163.94,9763.0,160.9961,161.0649,160.947,161.0649,9763.0
2023-11-27 15:00:00,163.95,163.99,163.9,163.96,11392.0,161.0747,161.114,161.0256,161.0845,11392.0
2023-11-27 15:05:00,163.98,164.08,163.97,164.08,11204.0,161.1042,161.2024,161.0944,161.2024,11204.0
2023-11-27 15:10:00,164.1,164.13,164.05,164.07,7702.0,161.2221,161.2515,161.1729,161.1926,7702.0
2023-11-27 15:15:00,164.08,164.24,164.06,164.24,10377.0,161.2024,161.3596,161.1828,161.3596,10377.0
2023-11-27 15:20:00,164.24,164.28,164.21,164.23,10179.0,161.3596,161.3989,161.3301,161.3498,10179.0
2023-11-27 15:25:00,164.25,164.31,164.22,164.29,13424.0,161.3694,161.4284,161.34,161.4087,13424.0
2023-11-27 15:30:00,164.3,164.32,164.13,164.18,16929.0,161.4186,161.4382,161.2515,161.3007,16929.0
2023-11-27 15:35:00,164.17,164.38,164.16,164.3,18673.0,161.2908,161.4972,161.281,161.4186,18673.0
2023-11-27 15:40:00,164.31,164.34,164.29,164.31,13196.0,161.4284,161.4579,161.4087,161.4284,13196.0
2023-11-27 15:45:00,164.29,164.3,164.19,164.21,21489.0,161.4087,161.4186,161.3105,161.3301,21489.0
2023-11-27 15:50:00,164.22,164.26,163.98,164.0,39910.0,161.34,161.3793,161.1042,161.1238,39910.0
2023-11-27 15:55:00,163.99,164.06,163.81,164.05,135822.0,161.114,161.1828,160.9372,161.1729,135822.0
2023-11-28 09:30:00,163.92,163.99,163.61,163.78,42748.0,161.0452,161.114,160.7407,160.9077,42748.0
2023-11-28 09:35:00,163.77,164.39,163.77,164.27,13361.0,160.8979,161.507,160.8979,161.3891,13361.0
2023-11-28 09:40:00,164.29,164.39,163.92,164.11,19538.0,161.4087,161.507,161.0452,161.2319,19538.0
2023-11-28 09:45:00,164.15,164.3,164.12,164.21,10234.0,161.2712,161.4186,161.2417,161.3301,10234.0
2023-11-28 09:50:00,164.2,164.32,164.03,164.29,13455.0,161.3203,161.4382,161.1533,161.4087,13455.0
2023-11-28 09:55:00,164.32,164.34,164.14,164.34,9708.0,161.4382,161.4579,161.2614,161.4579,9708.0
2023-11-28 10:00:00,164.33,164.6,164.21,164.6,13717.0,161.448,161.7133,161.3301,161.7133,13717.0
2023-11-28 10:05:00,164.66,164.83,164.64,164.75,20673.0,161.7723,161.9393,161.7526,161.8607,20673.0
2023-11-28 10:10:00,164.74,164.93,164.62,164.75,19235.0,161.8508,162.0375,161.733,161.8607,19235.0
2023-11-28 10:15:00,164.75,165.17,164.75,165.15,22221.0,161.8607,162.2733,161.8607,162.2537,22221.0
2023-11-28 10:20:00,165.15,165.31,165.08,165.2,23683.0,162.2537,162.4109,162.1849,162.3028,23683.0
2023-11-28 10:25:00,165.25,165.41,165.12,165.31,13704.0,162.3519,162.5091,162.2242,162.4109,13704.0
2023-11-28 10:30:00,165.29,165.3,164.98,165.07,14621.0,162.3912,162.401,162.0866,162.1751,14621.0
2023-11-28 10:35:00,165.03,165.17,164.97,165.07,18727.0,162.1358,162.2733,162.0768,162.1751,18727.0
2023-11-28 10:40:00,165.08,165.64,165.08,165.64,17532.0,162.1849,162.7351,162.1849,162.7351,17532.0
2023-11-28 10:45:00,165.56,165.59,165.35,165.47,15259.0,162.6565,162.6859,162.4501,162.568,15259.0
2023-11-28 10:50:00,165.39,165.45,165.31,165.34,9506.0,162.4894,162.5484,162.4109,162.4403,9506.0
2023-11-28 10:55:00,165.35,165.38,165.19,165.38,8356.0,162.4501,162.4796,162.293,162.4796,8356.0
2023-11-28 11:00:00,165.4,165.44,165.22,165.28,7885.0,162.4993,162.5386,162.3224,162.3814,7885.0
2023-11-28 11:05:00,165.26,165.31,165.02,165.03,9480.0,162.3617,162.4109,162.1259,162.1358,9480.0
2023-11-28 11:10:00,165.04,165.36,165.03,165.28,14173.0,162.1456,162.46,162.1358,162.3814,14173.0
2023-11-28 11:15:00,165.27,165.37,165.2,165.31,9529.0,162.3716,162.4698,162.3028,162.4109,9529.0
2023-11-28 11:20:00,165.28,165.3,165.12,165.27,7023.0,162.3814,162.401,162.2242,162.3716,7023.0
2023-11-28 11:25:00,165.2,165.22,165.11,165.13,6873.0,162.3028,162.3224,162.2144,162.234,6873.0
2023-11-28 11:30:00,165.17,165.33,165.15,165.3,6599.0,162.2733,162.4305,162.2537,162.401,6599.0
2023-11-28 11:35:00,165.29,165.35,165.14,165.32,11120.0,162.3912,162.4501,162.2438,162.4207,11120.0
2023-11-28 11:40:00,165.34,165.51,165.33,165.44,7984.0,162.4403,162.6073,162.4305,162.5386,7984.0
2023-11-28 11:45:00,165.47,165.52,165.29,165.47,5686.0,162.568,162.6172,162.3912,162.568,5686.0
2023-11-28 11:50:00,165.5,165.57,165.48,165.5,9582.0,162.5975,162.6663,162.5779,162.5975,9582.0
2023-11-28 11:55:00,165.5,165.64,165.49,165.62,7203.0,162.5975,162.7351,162.5877,162.7154,7203.0
2023-11-28 12:00:00,165.6,165.69,165.55,165.55,6175.0,162.6958,162.7842,162.6466,162.6466,6175.0
2023-11-28 12:05:00,165.57,165.62,165.48,165.56,7104.0,162.6663,162.7154,162.5779,162.6565,7104.0
2023-11-28 12:10:00,165.58,165.77,165.58,165.77,9243.0,162.6761,162.8628,162.6761,162.8628,9243.0
2023-11-28 12:15:00,165.79,165.83,165.66,165.69,14626.0,162.8824,162.9217,162.7547,162.7842,14626.0
2023-11-28 12:20:00,165.7,165.74,165.68,165.71,6141.0,162.794,162.8333,162.7744,162.8038,6141.0
2023-11-28 12:25:00,165.7,165.73,165.58,165.63,10161.0,162.794,162.8235,162.6761,162.7252,10161.0
2023-11-28 12:30:00,165.63,165.63,165.31,165.34,8341.0,162.7252,162.7252,162.4109,162.4403,8341.0
2023-11-28 12:35:00,165.3,165.39,165.25,165.25,4217.0,162.401,162.4894,162.3519,162.3519,4217.0
2023-11-28 12:40:00,165.3,165.32,165.11,165.14,5844.0,162.401,162.4207,162.2144,162.2438,5844.0
2023-11-28 12:45:00,165.13,165.13,165.05,165.08,1821.0,162.234,162.234,162.1554,162.1849,1821.0
2023-11-28 12:50:00,165.08,165.2,165.0,165.16,5147.0,162.1849,162.3028,162.1063,162.2635,5147.0
2023-11-28 12:55:00,165.16,165.2,165.15,165.18,3293.0,162.2635,162.3028,162.2537,162.2831,3293.0
2023-11-28 13:00:00,165.15,165.16,164.81,164.96,21279.0,162.2537,162.2635,161.9196,162.067,21279.0
2023-11-28 13:05:00,164.96,165.04,164.94,164.96,5182.0,162.067,162.1456,162.0473,162.067,5182.0
2023-11-28 13:10:00,165.03,165.04,164.9,164.96,6211.0,162.1358,162.1456,162.008,162.067,6211.0
2023-11-28 13:15:00,164.94,165.12,164.92,165.12,5557.0,162.0473,162.2242,162.0277,162.2242,5557.0
2023-11-28 13:20:00,165.14,165.2,165.13,165.15,6146.0,162.2438,162.3028,162.234,162.2537,6146.0
2023-11-28 13:25:00,165.14,165.45,165.14,165.42,11615.0,162.2438,162.5484,162.2438,162.5189,11615.0
2023-11-28 13:30:00,165.43,165.46,165.33,165.42,6844.0,162.5287,162.5582,162.4305,162.5189,6844.0
2023-11-28 13:35:00,165.41,165.49,165.36,165.46,6453.0,162.5091,162.5877,162.46,162.5582,6453.0
2023-11-28 13:40:00,165.47,165.52,165.42,165.47,7393.0,162.568,162.6172,162.5189,162.568,7393.0
2023-11-28 13:45:00,165.48,165.63,165.43,165.6,8213.0,162.5779,162.7252,162.5287,162.6958,8213.0
2023-11-28 13:50:00,165.62,165.64,165.56,165.61,8928.0,162.7154,162.7351,162.6565,162.7056,8928.0
2023-11-28 13:55:00,165.56,165.59,165.27,165.27,7682.0,162.6565,162.6859,162.3716,162.3716,7682.0
2023-11-28 14:00:00,165.27,165.36,165.26,165.32,9264.0,162.3716,162.46,162.3617,162.4207,9264.0
2023-11-28 14:05:00,165.34,165.38,165.26,165.36,13320.0,162.4403,162.4796,162.3617,162.46,13320.0
2023-11-28 14:10:00,165.36,165.5,165.36,165.5,7342.0,162.46,162.5975,162.46,162.5975,7342.0
2023-11-28 14:15:00,165.5,165.55,165.42,165.53,6367.0,162.5975,162.6466,162.5189,162.627,6367.0
2023-11-28 14:20:00,165.56,165.63,165.45,165.48,19747.0,162.6565,162.7252,162.5484,162.5779,19747.0
2023-11-28 14:25:00,165.46,165.58,165.46,165.57,6562.0,162.5582,162.6761,162.5582,162.6663,6562.0
2023-11-28 14:30:00,165.56,165.64,165.5,165.63,15609.0,162.6565,162.7351,162.5975,162.7252,15609.0
2023-11-28 14:35:00,165.64,165.73,165.61,165.67,6714.0,162.7351,162.8235,162.7056,162.7645,6714.0
2023-11-28 14:40:00,165.69,165.7,165.53,165.53,20651.0,162.7842,162.794,162.627,162.627,20651.0
2023-11-28 14:45:00,165.54,165.62,165.54,165.61,6578.0,162.6368,162.7154,162.6368,162.7056,6578.0
2023-11-28 14:50:00,165.59,165.76,165.59,165.76,6907.0,162.6859,162.853,162.6859,162.853,6907.0
2023-11-28 14:55:00,165.79,165.79,165.7,165.74,7126.0,162.8824,162.8824,162.794,162.8333,7126.0
2023-11-28 15:00:00,165.76,165.84,165.7,165.82,12736.0,162.853,162.9316,162.794,162.9119,12736.0
2023-11-28 15:05:00,165.79,165.83,165.65,165.67,14645.0,162.8824,162.9217,162.7449,162.7645,14645.0
2023-11-28 15:10:00,165.68,165.76,165.65,165.7,26888.0,162.7744,162.853,162.7449,162.794,26888.0
2023-11-28 15:15:00,165.72,165.73,165.66,165.7,12405.0,162.8137,162.8235,162.7547,162.794,12405.0
2023-11-28 15:20:00,165.69,165.7,165.47,165.61,14558.0,162.7842,162.794,162.568,162.7056,14558.0
2023-11-28 15:25:00,165.6,165.67,165.54,165.66,7846.0,162.6958,162.7645,162.6368,162.7547,7846.0
2023-11-28 15:30:00,165.67,165.74,165.67,165.72,17325.0,162.7645,162.8333,162.7645,162.8137,17325.0
2023-11-28 15:35:00,165.7,165.73,165.64,165.68,22479.0,162.794,162.8235,162.7351,162.7744,22479.0
2023-11-28 15:40:00,165.67,165.8,165.64,165.76,28539.0,162.7645,162.8923,162.7351,162.853,28539.0
2023-11-28 15:45:00,165.75,165.94,165.75,165.91,22021.0,162.8431,163.0298,162.8431,163.0003,22021.0
2023-11-28 15:50:00,165.91,165.98,165.61,165.62,45514.0,163.0003,163.0691,162.7056,162.7154,45514.0
2023-11-28 15:55:00,165.62,165.79,165.62,165.66,119419.0,162.7154,162.8824,162.7154,162.7547,119419.0
2023-11-29 09:30:00,166.4,167.5,166.4,167.5,51792.0,163.4817,164.5624,163.4817,164.5624,51792.0
2023-11-29 09:35:00,167.58,167.67,166.99,167.38,14760.0,164.641,164.7295,164.0614,164.4445,14760.0
2023-11-29 09:40:00,167.41,167.59,167.0,167.1,15234.0,164.474,164.6509,164.0712,164.1695,15234.0
2023-11-29 09:45:00,167.14,167.54,167.14,167.38,15062.0,164.2088,164.6017,164.2088,164.4445,15062.0
2023-11-29 09:50:00,167.37,167.8,167.04,167.66,46704.0,164.4347,164.8572,164.1105,164.7196,46704.0
2023-11-29 09:55:00,167.76,167.84,167.54,167.56,12554.0,164.8179,164.8965,164.6017,164.6214,12554.0
2023-11-29 10:00:00,167.56,167.61,167.44,167.56,12024.0,164.6214,164.6705,164.5035,164.6214,12024.0
2023-11-29 10:05:00,167.58,167.58,167.37,167.47,19404.0,164.641,164.641,164.4347,164.533,19404.0
2023-11-29 10:10:00,167.44,167.45,167.34,167.34,10030.0,164.5035,164.5133,164.4052,164.4052,10030.0
2023-11-29 10:15:00,167.36,167.43,167.19,167.4,12226.0,164.4249,164.4937,164.2579,164.4642,12226.0
2023-11-29 10:20:00,167.38,167.43,167.07,167.07,11616.0,164.4445,164.4937,164.14,164.14,11616.0
2023-11-29 10:25:00,167.1,167.33,167.06,167.27,14716.0,164.1695,164.3954,164.1302,164.3365,14716.0
2023-11-29 10:30:00,167.27,167.37,167.24,167.28,14709.0,164.3365,164.4347,164.307,164.3463,14709.0
2023-11-29 10:35:00,167.28,167.5,167.22,167.49,10980.0,164.3463,164.5624,164.2874,164.5526,10980.0
2023-11-29 10:40:00,167.49,167.53,167.29,167.29,18757.0,164.5526,164.5919,164.3561,164.3561,18757.0
2023-11-29 10:45:00,167.29,167.43,167.27,167.35,7723.0,164.3561,164.4937,164.3365,164.4151,7723.0
2023-11-29 10:50:00,167.37,167.71,167.36,167.71,20082.0,164.4347,164.7688,164.4249,164.7688,20082.0
2023-11-29 10:55:00,167.72,167.91,167.69,167.82,16813.0,164.7786,164.9653,164.7491,164.8768,16813.0
2023-11-29 11:00:00,167.82,167.9,167.77,167.87,15459.0,164.8768,164.9554,164.8277,164.926,15459.0
2023-11-29 11:05:00,167.85,167.94,167.79,167.92,27292.0,164.9063,164.9947,164.8474,164.9751,27292.0
2023-11-29 11:10:00,167.91,168.03,167.69,167.69,20142.0,164.9653,165.0831,164.7491,164.7491,20142.0
2023-11-29 11:15:00,167.73,167.83,167.45,167.6,10937.0,164.7884,164.8867,164.5133,164.6607,10937.0
2023-11-29 11:20:00,167.59,167.68,167.51,167.55,10555.0,164.6509,164.7393,164.5723,164.6116,10555.0
2023-11-29 11:25:00,167.52,167.58,167.3,167.31,7448.0,164.5821,164.641,164.366,164.3758,7448.0
2023-11-29 11:30:00,167.33,167.39,167.13,167.16,8452.0,164.3954,164.4544,164.1989,164.2284,8452.0
2023-11-29 11:35:00,167.16,167.35,167.16,167.32,5466.0,164.2284,164.4151,164.2284,164.3856,5466.0
2023-11-29 11:40:00,167.3,167.52,167.29,167.49,8115.0,164.366,164.5821,164.3561,164.5526,8115.0
2023-11-29 11:45:00,167.47,167.59,167.47,167.56,4460.0,164.533,164.6509,164.533,164.6214,4460.0
2023-11-29 11:50:00,167.53,167.7,167.47,167.7,8624.0,164.5919,164.7589,164.533,164.7589,8624.0
2023-11-29 11:55:00,167.7,167.83,167.66,167.81,12479.0,164.7589,164.8867,164.7196,164.867,12479.0
2023-11-29 12:00:00,167.79,167.89,167.75,167.83,8486.0,164.8474,164.9456,164.8081,164.8867,8486.0
2023-11-29 12:05:00,167.83,167.92,167.81,167.89,10707.0,164.8867,164.9751,164.867,164.9456,10707.0
2023-11-29 12:10:00,167.91,168.0,167.89,167.91,11048.0,164.9653,165.0537,164.9456,164.9653,11048.0
2023-11-29 12:15:00,167.89,168.01,167.84,167.97,16306.0,164.9456,165.0635,164.8965,165.0242,16306.0
2023-11-29 12:20:00,167.99,168.12,167.97,168.12,15544.0,165.0439,165.1716,165.0242,165.1716,15544.0
2023-11-29 12:25:00,168.13,168.2,167.98,168.05,14995.0,165.1814,165.2502,165.034,165.1028,14995.0
2023-11-29 12:30:00,168.05,168.08,167.99,168.03,5578.0,165.1028,165.1323,165.0439,165.0831,5578.0
2023-11-29 12:35:00,168.01,168.02,167.91,167.99,9622.0,165.0635,165.0733,164.9653,165.0439,9622.0
2023-11-29 12:40:00,168.0,168.04,167.96,168.04,6765.0,165.0537,165.093,165.0144,165.093,6765.0
2023-11-29 12:45:00,168.02,168.1,167.99,168.08,10750.0,165.0733,165.1519,165.0439,165.1323,10750.0
2023-11-29 12:50:00,168.07,168.07,167.98,167.99,8519.0,165.1224,165.1224,165.034,165.0439,8519.0
2023-11-29 12:55:00,167.98,168.05,167.91,168.03,8229.0,165.034,165.1028,164.9653,165.0831,8229.0
2023-11-29 13:00:00,168.04,168.21,167.97,168.12,22159.0,165.093,165.26,165.0242,165.1716,22159.0
2023-11-29 13:05:00,168.14,168.26,168.14,168.23,6431.0,165.1912,165.3091,165.1912,165.2796,6431.0
2023-11-29 13:10:00,168.25,168.26,168.14,168.21,13074.0,165.2993,165.3091,165.1912,165.26,13074.0
2023-11-29 13:15:00,168.17,168.27,168.12,168.15,12981.0,165.2207,165.3189,165.1716,165.201,12981.0
2023-11-29 13:20:00,168.17,168.26,168.14,168.25,9539.0,165.2207,165.3091,165.1912,165.2993,9539.0
2023-11-29 13:25:00,168.25,168.46,168.22,168.45,12435.0,165.2993,165.5056,165.2698,165.4958,12435.0
2023-11-29 13:30:00,168.43,168.47,168.3,168.33,25240.0,165.4761,165.5154,165.3484,165.3779,25240.0
2023-11-29 13:35:00,168.37,168.37,168.23,168.34,25450.0,165.4172,165.4172,165.2796,165.3877,25450.0
2023-11-29 13:40:00,168.36,168.46,168.34,168.44,10058.0,165.4074,165.5056,165.3877,165.486,10058.0
2023-11-29 13:45:00,168.47,168.55,168.46,168.49,10648.0,165.5154,165.594,165.5056,165.5351,10648.0
2023-11-29 13:50:00,168.49,168.69,168.49,168.69,10150.0,165.5351,165.7316,165.5351,165.7316,10150.0
2023-11-29 13:55:00,168.69,168.72,168.63,168.66,17680.0,165.7316,165.761,165.6726,165.7021,17680.0
2023-11-29 14:00:00,168.67,168.67,168.48,168.52,9731.0,165.7119,165.7119,165.5253,165.5646,9731.0
2023-11-29 14:05:00,168.53,168.65,168.52,168.64,12852.0,165.5744,165.6923,165.5646,165.6825,12852.0
2023-11-29 14:10:00,168.63,168.72,168.55,168.72,17731.0,165.6726,165.761,165.594,165.761,17731.0
2023-11-29 14:15:00,168.7,168.7,168.44,168.44,11944.0,165.7414,165.7414,165.486,165.486,11944.0
2023-11-29 14:20:00,168.44,168.6,168.4,168.47,10896.0,165.486,165.6432,165.4467,165.5154,10896.0
2023-11-29 14:25:00,168.46,168.47,168.34,168.34,15850.0,165.5056,165.5154,165.3877,165.3877,15850.0
2023-11-29 14:30:00,168.3,168.34,168.26,168.28,9156.0,165.3484,165.3877,165.3091,165.3288,9156.0
2023-11-29 14:35:00,168.27,168.29,168.14,168.22,10783.0,165.3189,165.3386,165.1912,165.2698,10783.0
2023-11-29 14:40:00,168.2,168.25,168.11,168.14,15648.0,165.2502,165.2993,165.1617,165.1912,15648.0
2023-11-29 14:45:00,168.14,168.32,168.13,168.28,9326.0,165.1912,165.3681,165.1814,165.3288,9326.0
2023-11-29 14:50:00,168.26,168.27,168.2,168.2,9636.0,165.3091,165.3189,165.2502,165.2502,9636.0
2023-11-29 14:55:00,168.2,168.24,168.19,168.23,9666.0,165.2502,165.2895,165.2403,165.2796,9666.0
2023-11-29 15:00:00,168.24,168.25,168.11,168.16,13932.0,165.2895,165.2993,165.1617,165.2109,13932.0
2023-11-29 15:05:00,168.19,168.22,168.1,168.18,8252.0,165.2403,165.2698,165.1519,165.2305,8252.0
2023-11-29 15:10:00,168.18,168.2,168.09,168.12,13126.0,165.2305,165.2502,165.1421,165.1716,13126.0
2023-11-29 15:15:00,168.14,168.15,167.94,168.0,14239.0,165.1912,165.201,164.9947,165.0537,14239.0
2023-11-29 15:20:00,168.0,168.0,167.81,167.82,19016.0,165.0537,165.0537,164.867,164.8768,19016.0
2023-11-29 15:25:00,167.84,167.86,167.68,167.84,29014.0,164.8965,164.9161,164.7393,164.8965,29014.0
2023-11-29 15:30:00,167.83,167.9,167.81,167.86,19232.0,164.8867,164.9554,164.867,164.9161,19232.0
2023-11-29 15:35:00,167.84,167.87,167.73,167.74,26040.0,164.8965,164.926,164.7884,164.7982,26040.0
2023-11-29 15:40:00,167.75,167.9,167.68,167.84,29812.0,164.8081,164.9554,164.7393,164.8965,29812.0
2023-11-29 15:45:00,167.84,167.9,167.6,167.6,46063.0,164.8965,164.9554,164.6607,164.6607,46063.0
2023-11-29 15:50:00,167.57,167.67,167.22,167.31,104491.0,164.6312,164.7295,164.2874,164.3758,104491.0
2023-11-29 15:55:00,167.32,167.45,167.26,167.45,135412.0,164.3856,164.5133,164.3267,164.5133,135412.0
2023-11-30 09:30:00,168.0,168.0,167.53,167.82,37531.0,165.0537,165.0537,164.5919,164.8768,37531.0
2023-11-30 09:35:00,167.74,168.25,167.74,168.13,11631.0,164.7982,165.2993,164.7982,165.1814,11631.0
2023-11-30 09:40:00,168.14,168.62,168.01,168.4,23789.0,165.1912,165.6628,165.0635,165.4467,23789.0
2023-11-30 09:45:00,168.42,168.7,168.4,168.6,16336.0,165.4663,165.7414,165.4467,165.6432,16336.0
2023-11-30 09:50:00,168.56,169.08,168.49,168.94,23213.0,165.6039,166.1147,165.5351,165.9772,23213.0
2023-11-30 09:55:00,168.97,169.15,168.94,169.09,25302.0,166.0067,166.1835,165.9772,166.1246,25302.0
2023-11-30 10:00:00,169.09,169.09,168.6,168.6,21483.0,166.1246,166.1246,165.6432,165.6432,21483.0
2023-11-30 10:05:00,168.65,168.94,168.65,168.76,13607.0,165.6923,165.9772,165.6923,165.8003,13607.0
2023-11-30 10:10:00,168.75,169.07,168.75,169.03,23961.0,165.7905,166.1049,165.7905,166.0656,23961.0
2023-11-30 10:15:00,169.03,169.15,168.88,169.03,13643.0,166.0656,166.1835,165.9182,166.0656,13643.0
2023-11-30 10:20:00,168.97,169.26,168.91,169.17,15010.0,166.0067,166.2916,165.9477,166.2032,15010.0
2023-11-30 10:25:00,169.16,169.16,168.85,169.0,17478.0,166.1933,166.1933,165.8888,166.0361,17478.0
2023-11-30 10:30:00,169.0,169.22,168.96,169.18,18347.0,166.0361,166.2523,165.9968,166.213,18347.0
2023-11-30 10:35:00,169.13,169.13,168.81,168.88,11112.0,166.1639,166.1639,165.8495,165.9182,11112.0
2023-11-30 10:40:00,168.9,169.16,168.9,169.13,11672.0,165.9379,166.1933,165.9379,166.1639,11672.0
2023-11-30 10:45:00,169.14,169.14,168.75,168.77,12189.0,166.1737,166.1737,165.7905,165.8102,12189.0
2023-11-30 10:50:00,168.75,169.03,168.75,168.97,10487.0,165.7905,166.0656,165.7905,166.0067,10487.0
2023-11-30 10:55:00,168.98,169.35,168.95,169.35,11518.0,166.0165,166.38,165.987,166.38,11518.0
2023-11-30 11:00:00,169.33,169.58,169.3,169.42,33252.0,166.3603,166.606,166.3309,166.4488,33252.0
2023-11-30 11:05:00,169.41,169.58,169.4,169.46,13423.0,166.4389,166.606,166.4291,166.4881,13423.0
2023-11-30 11:10:00,169.55,169.68,169.49,169.64,14324.0,166.5765,166.7042,166.5175,166.6649,14324.0
2023-11-30 11:15:00,169.62,169.63,169.39,169.4,17057.0,166.6453,166.6551,166.4193,166.4291,17057.0
2023-11-30 11:20:00,169.4,169.72,169.36,169.72,12001.0,166.4291,166.7435,166.3898,166.7435,12001.0
2023-11-30 11:25:00,169.71,169.8,169.66,169.8,15118.0,166.7337,166.8221,166.6846,166.8221,15118.0
2023-11-30 11:30:00,169.77,169.77,169.54,169.56,9800.0,166.7926,166.7926,166.5667,166.5863,9800.0
2023-11-30 11:35:00,169.56,169.59,169.44,169.46,10196.0,166.5863,166.6158,166.4684,166.4881,10196.0
2023-11-30 11:40:00,169.44,169.51,169.24,169.29,10617.0,166.4684,166.5372,166.2719,166.3211,10617.0
2023-11-30 11:45:00,169.3,169.42,169.26,169.4,14358.0,166.3309,166.4488,166.2916,166.4291,14358.0
2023-11-30 11:50:00,169.41,169.49,169.26,169.33,9734.0,166.4389,166.5175,166.2916,166.3603,9734.0
2023-11-30 11:55:00,169.32,169.42,169.24,169.25,10190.0,166.3505,166.4488,166.2719,166.2818,10190.0
2023-11-30 12:00:00,169.25,169.53,169.1,169.53,11581.0,166.2818,166.5568,166.1344,166.5568,11581.0
2023-11-30 12:05:00,169.49,169.73,169.49,169.68,14256.0,166.5175,166.7533,166.5175,166.7042,14256.0
2023-11-30 12:10:00,169.71,169.71,169.49,169.57,9679.0,166.7337,166.7337,166.5175,166.5961,9679.0
2023-11-30 12:15:00,169.58,169.62,169.29,169.29,8323.0,166.606,166.6453,166.3211,166.3211,8323.0
2023-11-30 12:20:00,169.29,169.39,169.26,169.27,12440.0,166.3211,166.4193,166.2916,166.3014,12440.0
2023-11-30 12:25:00,169.27,169.42,169.26,169.4,8677.0,166.3014,166.4488,166.2916,166.4291,8677.0
2023-11-30 12:30:00,169.42,169.58,169.42,169.5,10385.0,166.4488,166.606,166.4488,166.5274,10385.0
2023-11-30 12:35:00,169.52,169.66,169.51,169.63,9026.0,166.547,166.6846,166.5372,166.6551,9026.0
2023-11-30 12:40:00,169.64,169.82,169.57,169.78,14163.0,166.6649,166.8418,166.5961,166.8025,14163.0
2023-11-30 12:45:00,169.8,169.82,169.72,169.72,9202.0,166.8221,166.8418,166.7435,166.7435,9202.0
2023-11-30 12:50:00,169.72,169.77,169.61,169.68,11369.0,166.7435,166.7926,166.6354,166.7042,11369.0
2023-11-30 12:55:00,169.67,169.72,169.53,169.66,19762.0,166.6944,166.7435,166.5568,166.6846,19762.0
2023-11-30 13:00:00,169.65,169.65,169.43,169.52,21870.0,166.6747,166.6747,166.4586,166.547,21870.0
2023-11-30 13:05:00,169.51,169.55,169.41,169.43,6955.0,166.5372,166.5765,166.4389,166.4586,6955.0
2023-11-30 13:10:00,169.4,169.57,169.4,169.46,8533.0,166.4291,166.5961,166.4291,166.4881,8533.0
2023-11-30 13:15:00,169.51,169.64,169.5,169.63,6476.0,166.5372,166.6649,166.5274,166.6551,6476.0
2023-11-30 13:20:00,169.64,169.79,169.62,169.74,11319.0,166.6649,166.8123,166.6453,166.7632,11319.0
2023-11-30 13:25:00,169.73,169.74,169.58,169.59,8663.0,166.7533,166.7632,166.606,166.6158,8663.0
2023-11-30 13:30:00,169.58,169.76,169.47,169.75,7376.0,166.606,166.7828,166.4979,166.773,7376.0
2023-11-30 13:35:00,169.75,169.76,169.61,169.7,14671.0,166.773,166.7828,166.6354,166.7239,14671.0
2023-11-30 13:40:00,169.72,169.83,169.65,169.7,18833.0,166.7435,166.8516,166.6747,166.7239,18833.0
2023-11-30 13:45:00,169.69,169.73,169.58,169.62,11697.0,166.714,166.7533,166.606,166.6453,11697.0
2023-11-30 13:50:00,169.62,169.62,169.42,169.55,10381.0,166.6453,166.6453,166.4488,166.5765,10381.0
2023-11-30 13:55:00,169.55,169.69,169.51,169.69,9766.0,166.5765,166.714,166.5372,166.714,9766.0
2023-11-30 14:00:00,169.7,169.74,169.61,169.69,11526.0,166.7239,166.7632,166.6354,166.714,11526.0
2023-11-30 14:05:00,169.7,169.83,169.7,169.82,7313.0,166.7239,166.8516,166.7239,166.8418,7313.0
2023-11-30 14:10:00,169.83,169.87,169.77,169.82,11865.0,166.8516,166.8909,166.7926,166.8418,11865.0
2023-11-30 14:15:00,169.8,169.88,169.74,169.85,11601.0,166.8221,166.9007,166.7632,166.8712,11601.0
2023-11-30 14:20:00,169.83,169.88,169.8,169.88,15734.0,166.8516,166.9007,166.8221,166.9007,15734.0
2023-11-30 14:25:00,169.87,169.9,169.76,169.9,24960.0,166.8909,166.9204,166.7828,166.9204,24960.0
2023-11-30 14:30:00,169.92,169.93,169.76,169.93,10681.0,166.94,166.9498,166.7828,166.9498,10681.0
2023-11-30 14:35:00,169.92,170.05,169.9,169.97,33385.0,166.94,167.0677,166.9204,166.9891,33385.0
2023-11-30 14:40:00,169.97,170.19,169.96,170.19,11943.0,166.9891,167.2053,166.9793,167.2053,11943.0
2023-11-30 14:45:00,170.19,170.28,170.16,170.25,24978.0,167.2053,167.2937,167.1758,167.2642,24978.0
2023-11-30 14:50:00,170.26,170.26,170.11,170.23,22337.0,167.274,167.274,167.1267,167.2446,22337.0
2023-11-30 14:55:00,170.25,170.37,170.22,170.34,22349.0,167.2642,167.3821,167.2347,167.3526,22349.0
2023-11-30 15:00:00,170.34,170.35,170.15,170.19,12652.0,167.3526,167.3625,167.166,167.2053,12652.0
2023-11-30 15:05:00,170.18,170.2,170.09,170.14,12653.0,167.1954,167.2151,167.107,167.1561,12653.0
2023-11-30 15:10:00,170.16,170.29,170.1,170.13,15323.0,167.1758,167.3035,167.1168,167.1463,15323.0
2023-11-30 15:15:00,170.1,170.18,170.03,170.18,23394.0,167.1168,167.1954,167.0481,167.1954,23394.0
2023-11-30 15:20:00,170.18,170.18,170.07,170.16,25830.0,167.1954,167.1954,167.0874,167.1758,25830.0
2023-11-30 15:25:00,170.17,170.29,170.03,170.08,41371.0,167.1856,167.3035,167.0481,167.0972,41371.0
2023-11-30 15:30:00,170.09,170.24,170.07,170.22,31670.0,167.107,167.2544,167.0874,167.2347,31670.0
2023-11-30 15:35:00,170.22,170.44,170.21,170.43,29751.0,167.2347,167.4509,167.2249,167.4411,29751.0
2023-11-30 15:40:00,170.43,170.83,170.42,170.83,57597.0,167.4411,167.834,167.4312,167.834,57597.0
2023-11-30 15:45:00,170.84,170.92,170.73,170.78,85355.0,167.8439,167.9225,167.7358,167.7849,85355.0
2023-11-30 15:50:00,170.81,170.99,170.72,170.92,131636.0,167.8144,167.9912,167.726,167.9225,131636.0
2023-11-30 15:55:00,170.91,171.17,170.7,170.71,336224.0,167.9126,168.1681,167.7063,167.7161,336224.0
2023-12-01 09:30:00,170.67,170.82,170.31,170.7,71726.0,167.6768,167.8242,167.3232,167.7063,71726.0
2023-12-01 09:35:00,170.74,171.42,170.72,171.03,45606.0,167.7456,168.4137,167.726,168.0305,45606.0
2023-12-01 09:40:00,171.06,171.32,170.72,170.76,29778.0,168.06,168.3155,167.726,167.7653,29778.0
2023-12-01 09:45:00,170.76,171.04,170.59,171.01,26463.0,167.7653,168.0404,167.5983,168.0109,26463.0
2023-12-01 09:50:00,171.01,171.01,170.73,170.9,20896.0,168.0109,168.0109,167.7358,167.9028,20896.0
2023-12-01 09:55:00,170.97,171.22,170.85,171.22,25592.0,167.9716,168.2172,167.8537,168.2172,25592.0
2023-12-01 10:00:00,171.27,171.57,171.19,171.5,18795.0,168.2663,168.5611,168.1877,168.4923,18795.0
2023-12-01 10:05:00,171.5,171.87,171.43,171.82,18224.0,168.4923,168.8558,168.4235,168.8067,18224.0
2023-12-01 10:10:00,171.83,171.83,171.46,171.66,12124.0,168.8165,168.8165,168.453,168.6495,12124.0
2023-12-01 10:15:00,171.71,171.95,171.68,171.95,40211.0,168.6986,168.9344,168.6691,168.9344,40211.0
2023-12-01 10:20:00,171.96,172.08,171.74,172.05,33472.0,168.9442,169.0621,168.7281,169.0326,33472.0
2023-12-01 10:25:00,172.06,172.12,171.91,171.92,23058.0,169.0425,169.1014,168.8951,168.9049,23058.0
2023-12-01 10:30:00,171.89,172.05,171.87,171.91,12098.0,168.8755,169.0326,168.8558,168.8951,12098.0
2023-12-01 10:35:00,171.89,172.03,171.89,171.91,18941.0,168.8755,169.013,168.8755,168.8951,18941.0
2023-12-01 10:40:00,171.93,172.09,171.84,172.06,25418.0,168.9148,169.0719,168.8263,169.0425,25418.0
2023-12-01 10:45:00,172.09,172.13,171.95,172.0,20165.0,169.0719,169.1112,168.9344,168.9835,20165.0
2023-12-01 10:50:00,171.98,172.1,171.88,171.91,15528.0,168.9639,169.0818,168.8656,168.8951,15528.0
2023-12-01 10:55:00,171.93,171.94,171.7,171.76,22151.0,168.9148,168.9246,168.6888,168.7477,22151.0
2023-12-01 11:00:00,171.79,171.82,171.26,171.63,38570.0,168.7772,168.8067,168.2565,168.62,38570.0
2023-12-01 11:05:00,171.64,172.08,171.62,172.08,28338.0,168.6298,169.0621,168.6102,169.0621,28338.0
2023-12-01 11:10:00,172.08,172.28,172.0,172.25,23398.0,169.0621,169.2586,168.9835,169.2291,23398.0
2023-12-01 11:15:00,172.18,172.45,172.11,172.33,25260.0,169.1604,169.4256,169.0916,169.3077,25260.0
2023-12-01 11:20:00,172.35,172.61,172.28,172.6,37041.0,169.3274,169.5828,169.2586,169.573,37041.0
2023-12-01 11:25:00,172.55,172.77,172.55,172.73,17573.0,169.5239,169.74,169.5239,169.7007,17573.0
2023-12-01 11:30:00,172.75,173.05,172.5,172.98,24669.0,169.7204,170.0151,169.4748,169.9463,24669.0
2023-12-01 11:35:00,172.98,172.98,172.59,172.73,18602.0,169.9463,169.9463,169.5632,169.7007,18602.0
2023-12-01 11:40:00,172.69,173.01,172.69,173.01,29221.0,169.6614,169.9758,169.6614,169.9758,29221.0
2023-12-01 11:45:00,173.02,173.24,172.89,173.14,23084.0,169.9856,170.2018,169.8579,170.1035,23084.0
2023-12-01 11:50:00,173.12,173.38,173.11,173.29,13699.0,170.0839,170.3393,170.0741,170.2509,13699.0
2023-12-01 11:55:00,173.33,173.51,173.32,173.35,14446.0,170.2902,170.467,170.2804,170.3098,14446.0
2023-12-01 12:00:00,173.41,173.54,173.31,173.51,9338.0,170.3688,170.4965,170.2706,170.467,9338.0
2023-12-01 12:05:00,173.5,173.8,173.46,173.7,36796.0,170.4572,170.752,170.4179,170.6537,36796.0
2023-12-01 12:10:00,173.68,173.98,173.67,173.97,19356.0,170.6341,170.9288,170.6242,170.919,19356.0
2023-12-01 12:15:00,173.96,174.06,173.86,173.96,43061.0,170.9092,171.0074,170.8109,170.9092,43061.0
2023-12-01 12:20:00,173.97,174.08,173.87,174.08,29380.0,170.919,171.027,170.8207,171.027,29380.0
2023-12-01 12:25:00,174.09,174.17,173.95,174.09,16159.0,171.0369,171.1155,170.8993,171.0369,16159.0
2023-12-01 12:30:00,174.09,174.21,174.04,174.05,15270.0,171.0369,171.1548,170.9877,170.9976,15270.0
2023-12-01 12:35:00,174.01,174.21,173.98,174.02,75731.0,170.9583,171.1548,170.9288,170.9681,75731.0
2023-12-01 12:40:00,173.97,174.14,173.93,173.95,7589.0,170.919,171.086,170.8797,170.8993,7589.0
2023-12-01 12:45:00,173.97,174.31,173.97,174.28,71679.0,170.919,171.253,170.919,171.2235,71679.0
2023-12-01 12:50:00,174.27,174.33,174.2,174.27,12678.0,171.2137,171.2727,171.1449,171.2137,12678.0
2023-12-01 12:55:00,174.27,174.34,174.22,174.28,16644.0,171.2137,171.2825,171.1646,171.2235,16644.0
2023-12-01 13:00:00,174.28,174.28,174.04,174.05,18067.0,171.2235,171.2235,170.9877,170.9976,18067.0
2023-12-01 13:05:00,174.02,174.02,173.75,173.78,33229.0,170.9681,170.9681,170.7028,170.7323,33229.0
2023-12-01 13:10:00,173.77,173.81,173.6,173.72,57781.0,170.7225,170.7618,170.5555,170.6734,57781.0
2023-12-01 13:15:00,173.69,173.76,173.53,173.71,12735.0,170.6439,170.7127,170.4867,170.6635,12735.0
2023-12-01 13:20:00,173.73,173.75,173.56,173.71,13912.0,170.6832,170.7028,170.5162,170.6635,13912.0
2023-12-01 13:25:00,173.72,173.73,173.46,173.59,20265.0,170.6734,170.6832,170.4179,170.5456,20265.0
2023-12-01 13:30:00,173.59,173.69,173.49,173.69,11993.0,170.5456,170.6439,170.4474,170.6439,11993.0
2023-12-01 13:35:00,173.66,173.66,173.37,173.43,17371.0,170.6144,170.6144,170.3295,170.3884,17371.0
2023-12-01 13:40:00,173.41,173.58,173.34,173.57,9797.0,170.3688,170.5358,170.3,170.526,9797.0
2023-12-01 13:45:00,173.57,173.57,173.31,173.38,12065.0,170.526,170.526,170.2706,170.3393,12065.0
2023-12-01 13:50:00,173.37,173.39,173.25,173.3,14369.0,170.3295,170.3491,170.2116,170.2607,14369.0
2023-12-01 13:55:00,173.28,173.4,173.28,173.36,14505.0,170.2411,170.359,170.2411,170.3197,14505.0
2023-12-01 14:00:00,173.39,173.7,173.33,173.7,19674.0,170.3491,170.6537,170.2902,170.6537,19674.0
2023-12-01 14:05:00,173.69,173.71,173.52,173.53,29596.0,170.6439,170.6635,170.4769,170.4867,29596.0
2023-12-01 14:10:00,173.55,173.76,173.54,173.75,17566.0,170.5063,170.7127,170.4965,170.7028,17566.0
2023-12-01 14:15:00,173.74,173.82,173.71,173.71,17243.0,170.693,170.7716,170.6635,170.6635,17243.0
2023-12-01 14:20:00,173.72,173.88,173.68,173.81,13280.0,170.6734,170.8306,170.6341,170.7618,13280.0
2023-12-01 14:25:00,173.8,173.88,173.68,173.82,27328.0,170.752,170.8306,170.6341,170.7716,27328.0
2023-12-01 14:30:00,173.85,173.94,173.83,173.92,11506.0,170.8011,170.8895,170.7814,170.8699,11506.0
2023-12-01 14:35:00,173.89,173.97,173.84,173.91,31488.0,170.8404,170.919,170.7913,170.86,31488.0
2023-12-01 14:40:00,173.94,173.98,173.88,173.95,14571.0,170.8895,170.9288,170.8306,170.8993,14571.0
2023-12-01 14:45:00,173.93,174.1,173.92,174.05,17218.0,170.8797,171.0467,170.8699,170.9976,17218.0
2023-12-01 14:50:00,174.12,174.12,173.88,173.93,22672.0,171.0663,171.0663,170.8306,170.8797,22672.0
2023-12-01 14:55:00,173.89,173.97,173.83,173.95,15818.0,170.8404,170.919,170.7814,170.8993,15818.0
2023-12-01 15:00:00,173.94,173.99,173.89,173.91,9506.0,170.8895,170.9386,170.8404,170.86,9506.0
2023-12-01 15:05:00,173.9,173.91,173.71,173.89,12967.0,170.8502,170.86,170.6635,170.8404,12967.0
2023-12-01 15:10:00,173.89,174.07,173.86,173.89,24510.0,170.8404,171.0172,170.8109,170.8404,24510.0
2023-12-01 15:15:00,173.87,173.94,173.8,173.86,12693.0,170.8207,170.8895,170.752,170.8109,12693.0
2023-12-01 15:20:00,173.86,173.86,173.71,173.85,14269.0,170.8109,170.8109,170.6635,170.8011,14269.0
2023-12-01 15:25:00,173.83,174.0,173.8,174.0,17338.0,170.7814,170.9484,170.752,170.9484,17338.0
2023-12-01 15:30:00,174.02,174.02,173.87,173.89,20771.0,170.9681,170.9681,170.8207,170.8404,20771.0
2023-12-01 15:35:00,173.9,173.96,173.76,173.76,21160.0,170.8502,170.9092,170.7127,170.7127,21160.0
2023-12-01 15:40:00,173.74,173.91,173.66,173.81,29919.0,170.693,170.86,170.6144,170.7618,29919.0
2023-12-01 15:45:00,173.81,173.94,173.8,173.94,33478.0,170.7618,170.8895,170.752,170.8895,33478.0
2023-12-01 15:50:00,173.93,173.96,173.52,173.57,71399.0,170.8797,170.9092,170.4769,170.526,71399.0
2023-12-01 15:55:00,173.57,173.87,173.56,173.73,147396.0,170.526,170.8207,170.5162,170.6832,147396.0
2023-12-04 09:30:00,172.86,174.19,172.66,173.99,58006.0,169.8284,171.1351,169.6319,170.9386,58006.0
2023-12-04 09:35:00,174.02,174.87,174.02,174.74,31070.0,170.9681,171.8032,170.9681,171.6755,31070.0
2023-12-04 09:40:00,174.84,175.06,174.84,175.0,40177.0,171.7737,171.9899,171.7737,171.9309,40177.0
2023-12-04 09:45:00,175.04,175.31,175.04,175.13,18671.0,171.9702,172.2355,171.9702,172.0586,18671.0
2023-12-04 09:50:00,175.08,175.15,174.77,174.81,18923.0,172.0095,172.0783,171.7049,171.7442,18923.0
2023-12-04 09:55:00,174.77,174.77,174.04,174.16,18182.0,171.7049,171.7049,170.9877,171.1056,18182.0
2023-12-04 10:00:00,174.17,174.38,174.05,174.2,22574.0,171.1155,171.3218,170.9976,171.1449,22574.0
2023-12-04 10:05:00,174.19,174.52,174.11,174.47,18841.0,171.1351,171.4593,171.0565,171.4102,18841.0
2023-12-04 10:10:00,174.49,174.55,174.13,174.3,39500.0,171.4299,171.4888,171.0762,171.2432,39500.0
2023-12-04 10:15:00,174.3,174.53,173.99,174.0,22328.0,171.2432,171.4692,170.9386,170.9484,22328.0
2023-12-04 10:20:00,174.01,174.05,173.8,173.86,23537.0,170.9583,170.9976,170.752,170.8109,23537.0
2023-12-04 10:25:00,173.92,173.93,173.67,173.84,29353.0,170.8699,170.8797,170.6242,170.7913,29353.0
2023-12-04 10:30:00,173.82,173.82,173.42,173.45,14944.0,170.7716,170.7716,170.3786,170.4081,14944.0
2023-12-04 10:35:00,173.44,173.45,173.16,173.3,34747.0,170.3983,170.4081,170.1232,170.2607,34747.0
2023-12-04 10:40:00,173.34,173.39,173.26,173.26,15159.0,170.3,170.3491,170.2214,170.2214,15159.0
2023-12-04 10:45:00,173.31,173.39,173.19,173.25,14665.0,170.2706,170.3491,170.1527,170.2116,14665.0
2023-12-04 10:50:00,173.21,173.25,173.11,173.11,23056.0,170.1723,170.2116,170.0741,170.0741,23056.0
2023-12-04 10:55:00,173.08,173.11,172.74,172.93,66343.0,170.0446,170.0741,169.7105,169.8972,66343.0
2023-12-04 11:00:00,172.95,172.96,172.72,172.81,34926.0,169.9169,169.9267,169.6909,169.7793,34926.0
2023-12-04 11:05:00,172.81,172.97,172.74,172.79,25441.0,169.7793,169.9365,169.7105,169.7597,25441.0
2023-12-04 11:10:00,172.77,173.02,172.69,173.02,12076.0,169.74,169.9856,169.6614,169.9856,12076.0
2023-12-04 11:15:00,173.02,173.29,173.02,173.25,31251.0,169.9856,170.2509,169.9856,170.2116,31251.0
2023-12-04 11:20:00,173.25,173.43,173.24,173.28,14878.0,170.2116,170.3884,170.2018,170.2411,14878.0
2023-12-04 11:25:00,173.28,173.28,173.11,173.11,13093.0,170.2411,170.2411,170.0741,170.0741,13093.0
2023-12-04 11:30:00,173.09,173.14,172.82,172.82,29753.0,170.0544,170.1035,169.7891,169.7891,29753.0
2023-12-04 11:35:00,172.8,173.08,172.8,173.08,14166.0,169.7695,170.0446,169.7695,170.0446,14166.0
2023-12-04 11:40:00,173.17,173.6,173.16,173.57,24090.0,170.133,170.5555,170.1232,170.526,24090.0
2023-12-04 11:45:00,173.66,173.91,173.65,173.74,13332.0,170.6144,170.86,170.6046,170.693,13332.0
2023-12-04 11:50:00,173.78,173.91,173.56,173.58,10729.0,170.7323,170.86,170.5162,170.5358,10729.0
2023-12-04 11:55:00,173.59,173.76,173.52,173.72,32869.0,170.5456,170.7127,170.4769,170.6734,32869.0
2023-12-04 12:00:00,173.77,173.77,173.46,173.59,19318.0,170.7225,170.7225,170.4179,170.5456,19318.0
2023-12-04 12:05:00,173.56,173.77,173.52,173.74,48885.0,170.5162,170.7225,170.4769,170.693,48885.0
2023-12-04 12:10:00,173.72,173.75,173.5,173.54,15481.0,170.6734,170.7028,170.4572,170.4965,15481.0
2023-12-04 12:15:00,173.56,173.61,173.47,173.55,8919.0,170.5162,170.5653,170.4277,170.5063,8919.0
2023-12-04 12:20:00,173.56,173.65,173.51,173.56,7750.0,170.5162,170.6046,170.467,170.5162,7750.0
2023-12-04 12:25:00,173.57,173.77,173.56,173.76,9987.0,170.526,170.7225,170.5162,170.7127,9987.0
2023-12-04 12:30:00,173.74,173.84,173.69,173.79,10661.0,170.693,170.7913,170.6439,170.7421,10661.0
2023-12-04 12:35:00,173.78,173.87,173.7,173.86,8746.0,170.7323,170.8207,170.6537,170.8109,8746.0
2023-12-04 12:40:00,173.86,173.98,173.82,173.95,9809.0,170.8109,170.9288,170.7716,170.8993,9809.0
2023-12-04 12:45:00,173.95,173.97,173.78,173.79,9938.0,170.8993,170.919,170.7323,170.7421,9938.0
2023-12-04 12:50:00,173.77,173.83,173.71,173.82,93829.0,170.7225,170.7814,170.6635,170.7716,93829.0
2023-12-04 12:55:00,173.85,173.97,173.82,173.93,13186.0,170.8011,170.919,170.7716,170.8797,13186.0
2023-12-04 13:00:00,173.92,173.92,173.73,173.76,41045.0,170.8699,170.8699,170.6832,170.7127,41045.0
2023-12-04 13:05:00,173.78,173.84,173.71,173.84,8787.0,170.7323,170.7913,170.6635,170.7913,8787.0
2023-12-04 13:10:00,173.85,174.0,173.8,173.9,9917.0,170.8011,170.9484,170.752,170.8502,9917.0
2023-12-04 13:15:00,173.88,174.03,173.83,173.94,10303.0,170.8306,170.9779,170.7814,170.8895,10303.0
2023-12-04 13:20:00,173.96,174.0,173.76,173.83,6257.0,170.9092,170.9484,170.7127,170.7814,6257.0
2023-12-04 13:25:00,173.84,173.92,173.79,173.83,12269.0,170.7913,170.8699,170.7421,170.7814,12269.0
2023-12-04 13:30:00,173.79,174.01,173.77,173.93,15982.0,170.7421,170.9583,170.7225,170.8797,15982.0
2023-12-04 13:35:00,173.87,174.01,173.87,173.94,7523.0,170.8207,170.9583,170.8207,170.8895,7523.0
2023-12-04 13:40:00,173.96,173.98,173.89,173.95,11184.0,170.9092,170.9288,170.8404,170.8993,11184.0
2023-12-04 13:45:00,173.94,174.05,173.91,173.97,15408.0,170.8895,170.9976,170.86,170.919,15408.0
2023-12-04 13:50:00,174.0,174.05,173.9,173.9,7525.0,170.9484,170.9976,170.8502,170.8502,7525.0
2023-12-04 13:55:00,173.88,173.91,173.66,173.7,25894.0,170.8306,170.86,170.6144,170.6537,25894.0
2023-12-04 14:00:00,173.7,173.75,173.6,173.65,15769.0,170.6537,170.7028,170.5555,170.6046,15769.0
2023-12-04 14:05:00,173.64,173.64,173.56,173.63,7835.0,170.5948,170.5948,170.5162,170.5849,7835.0
2023-12-04 14:10:00,173.61,173.81,173.56,173.67,11102.0,170.5653,170.7618,170.5162,170.6242,11102.0
2023-12-04 14:15:00,173.69,173.71,173.46,173.53,13304.0,170.6439,170.6635,170.4179,170.4867,13304.0
2023-12-04 14:20:00,173.53,173.54,173.32,173.37,19215.0,170.4867,170.4965,170.2804,170.3295,19215.0
2023-12-04 14:25:00,173.38,173.41,173.25,173.32,16177.0,170.3393,170.3688,170.2116,170.2804,16177.0
2023-12-04 14:30:00,173.33,173.41,173.21,173.31,14199.0,170.2902,170.3688,170.1723,170.2706,14199.0
2023-12-04 14:35:00,173.33,173.42,173.29,173.34,10940.0,170.2902,170.3786,170.2509,170.3,10940.0
2023-12-04 14:40:00,173.34,173.47,173.31,173.47,10580.0,170.3,170.4277,170.2706,170.4277,10580.0
2023-12-04 14:45:00,173.47,173.49,173.33,173.42,48723.0,170.4277,170.4474,170.2902,170.3786,48723.0
2023-12-04 14:50:00,173.42,173.55,173.34,173.55,13153.0,170.3786,170.5063,170.3,170.5063,13153.0
2023-12-04 14:55:00,173.53,173.53,173.38,173.39,18415.0,170.4867,170.4867,170.3393,170.3491,18415.0
2023-12-04 15:00:00,173.41,173.48,173.34,173.46,18939.0,170.3688,170.4376,170.3,170.4179,18939.0
2023-12-04 15:05:00,173.46,173.46,173.15,173.23,22793.0,170.4179,170.4179,170.1134,170.192,22793.0
2023-12-04 15:10:00,173.21,173.25,173.01,173.17,29739.0,170.1723,170.2116,169.9758,170.133,29739.0
2023-12-04 15:15:00,173.18,173.3,173.15,173.26,26171.0,170.1428,170.2607,170.1134,170.2214,26171.0
2023-12-04 15:20:00,173.28,173.3,173.15,173.17,21236.0,170.2411,170.2607,170.1134,170.133,21236.0
2023-12-04 15:25:00,173.19,173.2,173.04,173.1,28059.0,170.1527,170.1625,170.0053,170.0642,28059.0
2023-12-04 15:30:00,173.11,173.12,172.98,173.08,47822.0,170.0741,170.0839,169.9463,170.0446,47822.0
2023-12-04 15:35:00,173.07,173.16,172.97,173.14,33074.0,170.0348,170.1232,169.9365,170.1035,33074.0
2023-12-04 15:40:00,173.15,173.35,173.07,173.23,44385.0,170.1134,170.3098,170.0348,170.192,44385.0
2023-12-04 15:45:00,173.28,173.57,173.28,173.52,31687.0,170.2411,170.526,170.2411,170.4769,31687.0
2023-12-04 15:50:00,173.51,173.61,173.31,173.36,92288.0,170.467,170.5653,170.2706,170.3197,92288.0
2023-12-04 15:55:00,173.35,173.44,173.21,173.25,188929.0,170.3098,170.3983,170.1723,170.2116,188929.0
2023-12-05 09:30:00,172.1,172.29,171.7,172.04,53838.0,169.0818,169.2684,168.6888,169.0228,53838.0
2023-12-05 09:35:00,171.98,172.09,171.22,171.6,24122.0,168.9639,169.0719,168.2172,168.5905,24122.0
2023-12-05 09:40:00,171.53,171.61,171.03,171.04,41758.0,168.5218,168.6004,168.0305,168.0404,41758.0
2023-12-05 09:45:00,171.01,171.75,171.01,171.7,18708.0,168.0109,168.7379,168.0109,168.6888,18708.0
2023-12-05 09:50:00,171.71,172.0,171.59,171.97,12843.0,168.6986,168.9835,168.5807,168.9541,12843.0
2023-12-05 09:55:00,171.93,171.96,171.7,171.77,17192.0,168.9148,168.9442,168.6888,168.7576,17192.0
2023-12-05 10:00:00,171.84,172.29,171.78,172.15,43030.0,168.8263,169.2684,168.7674,169.1309,43030.0
2023-12-05 10:05:00,172.11,172.32,172.03,172.23,16540.0,169.0916,169.2979,169.013,169.2095,16540.0
2023-12-05 10:10:00,172.09,172.26,171.87,171.95,20577.0,169.0719,169.239,168.8558,168.9344,20577.0
2023-12-05 10:15:00,171.94,171.95,171.77,171.84,12402.0,168.9246,168.9344,168.7576,168.8263,12402.0
2023-12-05 10:20:00,171.84,172.21,171.82,172.07,14835.0,168.8263,169.1898,168.8067,169.0523,14835.0
2023-12-05 10:25:00,172.03,172.04,171.58,171.88,28582.0,169.013,169.0228,168.5709,168.8656,28582.0
2023-12-05 10:30:00,171.93,171.96,171.65,171.7,11363.0,168.9148,168.9442,168.6397,168.6888,11363.0
2023-12-05 10:35:00,171.71,172.01,171.66,171.93,10459.0,168.6986,168.9933,168.6495,168.9148,10459.0
2023-12-05 10:40:00,171.92,172.0,171.82,171.99,14891.0,168.9049,168.9835,168.8067,168.9737,14891.0
2023-12-05 10:45:00,172.0,172.04,171.8,171.96,18525.0,168.9835,169.0228,168.787,168.9442,18525.0
2023-12-05 10:50:00,171.97,172.13,171.85,171.96,33136.0,168.9541,169.1112,168.8362,168.9442,33136.0
2023-12-05 10:55:00,171.96,172.39,171.96,172.39,13794.0,168.9442,169.3667,168.9442,169.3667,13794.0
2023-12-05 11:00:00,172.39,172.68,172.39,172.66,23413.0,169.3667,169.6516,169.3667,169.6319,23413.0
2023-12-05 11:05:00,172.64,172.71,172.43,172.43,24016.0,169.6123,169.6811,169.406,169.406,24016.0
2023-12-05 11:10:00,172.44,172.48,172.17,172.27,12788.0,169.4158,169.4551,169.1505,169.2488,12788.0
2023-12-05 11:15:00,172.23,172.24,171.79,171.82,30253.0,169.2095,169.2193,168.7772,168.8067,30253.0
2023-12-05 11:20:00,171.81,171.99,171.79,171.97,29403.0,168.7969,168.9737,168.7772,168.9541,29403.0
2023-12-05 11:25:00,171.92,172.07,171.91,171.96,53798.0,168.9049,169.0523,168.8951,168.9442,53798.0
2023-12-05 11:30:00,171.96,172.06,171.39,171.46,63758.0,168.9442,169.0425,168.3842,168.453,63758.0
2023-12-05 11:35:00,171.45,171.63,168.76,168.93,278438.0,168.4432,168.62,165.8003,165.9674,278438.0
2023-12-05 11:40:00,169.0,169.21,168.05,168.89,283932.0,166.0361,166.2425,165.1028,165.9281,283932.0
2023-12-05 11:45:00,168.95,169.05,166.93,167.17,255593.0,165.987,166.0853,164.0024,164.2382,255593.0
2023-12-05 11:50:00,167.18,167.55,166.34,166.37,292304.0,164.2481,164.6116,163.4228,163.4523,292304.0
2023-12-05 11:55:00,166.44,167.24,165.93,167.11,233288.0,163.521,164.307,163.02,164.1793,233288.0
2023-12-05 12:00:00,167.13,167.72,167.06,167.65,131399.0,164.1989,164.7786,164.1302,164.7098,131399.0
2023-12-05 12:05:00,167.61,168.38,167.59,168.18,192307.0,164.6705,165.427,164.6509,165.2305,192307.0
2023-12-05 12:10:00,168.21,168.42,167.68,168.26,142822.0,165.26,165.4663,164.7393,165.3091,142822.0
2023-12-05 12:15:00,168.2,168.61,168.16,168.6,36571.0,165.2502,165.653,165.2109,165.6432,36571.0
2023-12-05 12:20:00,168.61,168.97,168.53,168.67,83242.0,165.653,166.0067,165.5744,165.7119,83242.0
2023-12-05 12:25:00,168.65,168.95,168.49,168.89,62894.0,165.6923,165.987,165.5351,165.9281,62894.0
2023-12-05 12:30:00,168.87,168.91,168.36,168.47,47712.0,165.9084,165.9477,165.4074,165.5154,47712.0
2023-12-05 12:35:00,168.49,168.58,168.36,168.4,21878.0,165.5351,165.6235,165.4074,165.4467,21878.0
2023-12-05 12:40:00,168.41,168.45,168.05,168.18,63984.0,165.4565,165.4958,165.1028,165.2305,63984.0
2023-12-05 12:45:00,168.15,168.33,168.15,168.31,17954.0,165.201,165.3779,165.201,165.3582,17954.0
2023-12-05 12:50:00,168.31,168.65,168.3,168.63,29206.0,165.3582,165.6923,165.3484,165.6726,29206.0
2023-12-05 12:55:00,168.63,169.09,168.62,169.02,30142.0,165.6726,166.1246,165.6628,166.0558,30142.0
2023-12-05 13:00:00,169.01,169.12,168.83,168.98,18442.0,166.046,166.154,165.8691,166.0165,18442.0
2023-12-05 13:05:00,168.98,169.11,168.92,169.03,18460.0,166.0165,166.1442,165.9575,166.0656,18460.0
2023-12-05 13:10:00,169.03,169.12,168.58,168.72,43265.0,166.0656,166.154,165.6235,165.761,43265.0
2023-12-05 13:15:00,168.73,168.97,168.6,168.97,25722.0,165.7709,166.0067,165.6432,166.0067,25722.0
2023-12-05 13:20:00,168.95,169.19,168.95,169.16,18092.0,165.987,166.2228,165.987,166.1933,18092.0
2023-12-05 13:25:00,169.12,169.46,169.12,169.32,33685.0,166.154,166.4881,166.154,166.3505,33685.0
2023-12-05 13:30:00,169.34,169.53,169.32,169.5,32466.0,166.3702,166.5568,166.3505,166.5274,32466.0
2023-12-05 13:35:00,169.5,170.0,169.49,170.0,26496.0,166.5274,167.0186,166.5175,167.0186,26496.0
2023-12-05 13:40:00,170.0,170.07,169.77,169.92,54004.0,167.0186,167.0874,166.7926,166.94,54004.0
2023-12-05 13:45:00,169.97,170.05,169.76,169.9,25181.0,166.9891,167.0677,166.7828,166.9204,25181.0
2023-12-05 13:50:00,169.87,170.13,169.75,170.13,18313.0,166.8909,167.1463,166.773,167.1463,18313.0
2023-12-05 13:55:00,170.12,170.2,169.98,170.16,24438.0,167.1365,167.2151,166.999,167.1758,24438.0
2023-12-05 14:00:00,170.15,170.15,169.9,170.08,26312.0,167.166,167.166,166.9204,167.0972,26312.0
2023-12-05 14:05:00,170.08,170.12,169.93,170.09,22827.0,167.0972,167.1365,166.9498,167.107,22827.0
2023-12-05 14:10:00,170.1,170.46,170.09,170.38,15218.0,167.1168,167.4705,167.107,167.3919,15218.0
2023-12-05 14:15:00,170.37,170.43,170.18,170.34,13981.0,167.3821,167.4411,167.1954,167.3526,13981.0
2023-12-05 14:20:00,170.37,170.37,170.01,170.11,22801.0,167.3821,167.3821,167.0284,167.1267,22801.0
2023-12-05 14:25:00,170.1,170.4,170.1,170.35,18437.0,167.1168,167.4116,167.1168,167.3625,18437.0
2023-12-05 14:30:00,170.36,170.45,170.14,170.37,31320.0,167.3723,167.4607,167.1561,167.3821,31320.0
2023-12-05 14:35:00,170.38,170.52,170.26,170.43,17143.0,167.3919,167.5295,167.274,167.4411,17143.0
2023-12-05 14:40:00,170.41,170.57,170.3,170.54,25296.0,167.4214,167.5786,167.3133,167.5491,25296.0
2023-12-05 14:45:00,170.55,170.65,170.4,170.65,15227.0,167.559,167.6572,167.4116,167.6572,15227.0
2023-12-05 14:50:00,170.62,170.84,170.61,170.65,12788.0,167.6277,167.8439,167.6179,167.6572,12788.0
2023-12-05 14:55:00,170.63,170.64,170.4,170.5,13407.0,167.6376,167.6474,167.4116,167.5098,13407.0
2023-12-05 15:00:00,170.5,170.69,170.4,170.45,17598.0,167.5098,167.6965,167.4116,167.4607,17598.0
2023-12-05 15:05:00,170.46,170.55,170.36,170.43,17381.0,167.4705,167.559,167.3723,167.4411,17381.0
2023-12-05 15:10:00,170.44,170.83,170.42,170.77,23342.0,167.4509,167.834,167.4312,167.7751,23342.0
2023-12-05 15:15:00,170.75,170.93,170.72,170.93,32585.0,167.7554,167.9323,167.726,167.9323,32585.0
2023-12-05 15:20:00,170.93,170.99,170.8,170.88,25454.0,167.9323,167.9912,167.8046,167.8832,25454.0
2023-12-05 15:25:00,170.91,170.92,170.76,170.8,23628.0,167.9126,167.9225,167.7653,167.8046,23628.0
2023-12-05 15:30:00,170.78,170.86,170.7,170.7,23963.0,167.7849,167.8635,167.7063,167.7063,23963.0
2023-12-05 15:35:00,170.71,170.72,170.45,170.48,37143.0,167.7161,167.726,167.4607,167.4902,37143.0
2023-12-05 15:40:00,170.46,170.6,170.39,170.53,29283.0,167.4705,167.6081,167.4018,167.5393,29283.0
2023-12-05 15:45:00,170.53,170.73,170.5,170.68,32826.0,167.5393,167.7358,167.5098,167.6867,32826.0
2023-12-05 15:50:00,170.66,170.83,170.55,170.7,65123.0,167.667,167.834,167.559,167.7063,65123.0
2023-12-05 15:55:00,170.71,170.75,170.55,170.75,204960.0,167.7161,167.7554,167.559,167.7554,204960.0
2023-12-06 09:30:00,171.73,172.38,171.58,171.72,83609.0,168.7183,169.3569,168.5709,168.7084,83609.0
2023-12-06 09:35:00,171.72,171.88,170.97,171.42,32975.0,168.7084,168.8656,167.9716,168.4137,32975.0
2023-12-06 09:40:00,171.4,171.79,171.07,171.14,45946.0,168.394,168.7772,168.0698,168.1386,45946.0
2023-12-06 09:45:00,171.09,171.56,170.91,170.99,34195.0,168.0895,168.5512,167.9126,167.9912,34195.0
2023-12-06 09:50:00,171.0,171.07,170.04,170.09,48628.0,168.0011,168.0698,167.0579,167.107,48628.0
2023-12-06 09:55:00,170.07,170.82,169.91,170.69,27352.0,167.0874,167.8242,166.9302,167.6965,27352.0
2023-12-06 10:00:00,170.69,170.82,170.34,170.4,29830.0,167.6965,167.8242,167.3526,167.4116,29830.0
2023-12-06 10:05:00,170.39,170.5,169.94,170.39,47969.0,167.4018,167.5098,166.9597,167.4018,47969.0
2023-12-06 10:10:00,170.41,170.41,170.04,170.2,40739.0,167.4214,167.4214,167.0579,167.2151,40739.0
2023-12-06 10:15:00,170.18,170.18,169.81,169.9,34441.0,167.1954,167.1954,166.8319,166.9204,34441.0
2023-12-06 10:20:00,169.9,170.19,169.82,170.11,53381.0,166.9204,167.2053,166.8418,167.1267,53381.0
2023-12-06 10:25:00,170.12,170.14,169.67,169.67,51265.0,167.1365,167.1561,166.6944,166.6944,51265.0
2023-12-06 10:30:00,169.66,169.84,169.54,169.69,45467.0,166.6846,166.8614,166.5667,166.714,45467.0
2023-12-06 10:35:00,169.7,169.74,169.54,169.56,21989.0,166.7239,166.7632,166.5667,166.5863,21989.0
2023-12-06 10:40:00,169.56,169.65,169.23,169.23,28631.0,166.5863,166.6747,166.2621,166.2621,28631.0
2023-12-06 10:45:00,169.26,169.33,169.0,169.11,44687.0,166.2916,166.3603,166.0361,166.1442,44687.0
2023-12-06 10:50:00,169.09,169.13,168.4,168.44,50488.0,166.1246,166.1639,165.4467,165.486,50488.0
2023-12-06 10:55:00,168.46,168.63,168.36,168.6,90552.0,165.5056,165.6726,165.4074,165.6432,90552.0
2023-12-06 11:00:00,168.63,168.63,168.27,168.39,63938.0,165.6726,165.6726,165.3189,165.4368,63938.0
2023-12-06 11:05:00,168.4,168.7,168.38,168.49,32300.0,165.4467,165.7414,165.427,165.5351,32300.0
2023-12-06 11:10:00,168.48,168.65,168.47,168.64,32428.0,165.5253,165.6923,165.5154,165.6825,32428.0
2023-12-06 11:15:00,168.64,169.04,168.62,169.04,22095.0,165.6825,166.0754,165.6628,166.0754,22095.0
2023-12-06 11:20:00,169.07,169.29,168.99,169.27,25786.0,166.1049,166.3211,166.0263,166.3014,25786.0
2023-12-06 11:25:00,169.24,169.44,169.17,169.28,15102.0,166.2719,166.4684,166.2032,166.3112,15102.0
2023-12-06 11:30:00,169.23,169.37,168.98,169.0,20774.0,166.2621,166.3996,166.0165,166.0361,20774.0
2023-12-06 11:35:00,168.97,169.04,168.77,168.77,19400.0,166.0067,166.0754,165.8102,165.8102,19400.0
2023-12-06 11:40:00,168.72,168.85,168.64,168.65,23725.0,165.761,165.8888,165.6825,165.6923,23725.0
2023-12-06 11:45:00,168.7,168.89,168.66,168.8,16837.0,165.7414,165.9281,165.7021,165.8396,16837.0
2023-12-06 11:50:00,168.79,169.08,168.77,169.03,18501.0,165.8298,166.1147,165.8102,166.0656,18501.0
2023-12-06 11:55:00,169.04,169.04,168.9,168.97,18332.0,166.0754,166.0754,165.9379,166.0067,18332.0
2023-12-06 12:00:00,168.98,169.08,168.92,168.96,16804.0,166.0165,166.1147,165.9575,165.9968,16804.0
2023-12-06 12:05:00,168.96,169.01,168.73,168.89,16306.0,165.9968,166.046,165.7709,165.9281,16306.0
2023-12-06 12:10:00,168.89,168.91,168.77,168.78,20536.0,165.9281,165.9477,165.8102,165.82,20536.0
2023-12-06 12:15:00,168.75,168.84,168.65,168.67,18204.0,165.7905,165.8789,165.6923,165.7119,18204.0
2023-12-06 12:20:00,168.64,168.75,168.58,168.68,16287.0,165.6825,165.7905,165.6235,165.7217,16287.0
2023-12-06 12:25:00,168.68,168.78,168.58,168.58,19113.0,165.7217,165.82,165.6235,165.6235,19113.0
2023-12-06 12:30:00,168.61,168.72,168.57,168.67,16375.0,165.653,165.761,165.6137,165.7119,16375.0
2023-12-06 12:35:00,168.63,168.75,168.58,168.68,19103.0,165.6726,165.7905,165.6235,165.7217,19103.0
2023-12-06 12:40:00,168.7,168.76,168.69,168.74,16244.0,165.7414,165.8003,165.7316,165.7807,16244.0
2023-12-06 12:45:00,168.76,168.81,168.4,168.49,28385.0,165.8003,165.8495,165.4467,165.5351,28385.0
2023-12-06 12:50:00,168.53,168.55,168.37,168.43,13842.0,165.5744,165.594,165.4172,165.4761,13842.0
2023-12-06 12:55:00,168.4,168.58,168.36,168.45,19953.0,165.4467,165.6235,165.4074,165.4958,19953.0
2023-12-06 13:00:00,168.42,168.54,168.28,168.28,15392.0,165.4663,165.5842,165.3288,165.3288,15392.0
2023-12-06 13:05:00,168.3,168.37,168.22,168.3,13895.0,165.3484,165.4172,165.2698,165.3484,13895.0
2023-12-06 13:10:00,168.29,168.32,168.23,168.32,9527.0,165.3386,165.3681,165.2796,165.3681,9527.0
2023-12-06 13:15:00,168.33,168.33,168.2,168.27,9412.0,165.3779,165.3779,165.2502,165.3189,9412.0
2023-12-06 13:20:00,168.28,168.44,168.22,168.41,19535.0,165.3288,165.486,165.2698,165.4565,19535.0
2023-12-06 13:25:00,168.4,168.61,168.37,168.56,36438.0,165.4467,165.653,165.4172,165.6039,36438.0
2023-12-06 13:30:00,168.56,168.62,168.45,168.47,17993.0,165.6039,165.6628,165.4958,165.5154,17993.0
2023-12-06 13:35:00,168.51,168.55,168.42,168.42,20095.0,165.5547,165.594,165.4663,165.4663,20095.0
2023-12-06 13:40:00,168.42,168.48,168.33,168.37,21249.0,165.4663,165.5253,165.3779,165.4172,21249.0
2023-12-06 13:45:00,168.39,168.59,168.35,168.59,15337.0,165.4368,165.6333,165.3975,165.6333,15337.0
2023-12-06 13:50:00,168.58,168.73,168.58,168.67,11662.0,165.6235,165.7709,165.6235,165.7119,11662.0
2023-12-06 13:55:00,168.68,168.72,168.52,168.52,10558.0,165.7217,165.761,165.5646,165.5646,10558.0
2023-12-06 14:00:00,168.54,168.75,168.44,168.75,22410.0,165.5842,165.7905,165.486,165.7905,22410.0
2023-12-06 14:05:00,168.74,168.83,168.64,168.67,21882.0,165.7807,165.8691,165.6825,165.7119,21882.0
2023-12-06 14:10:00,168.67,168.75,168.47,168.49,17819.0,165.7119,165.7905,165.5154,165.5351,17819.0
2023-12-06 14:15:00,168.47,168.49,168.37,168.39,8552.0,165.5154,165.5351,165.4172,165.4368,8552.0
2023-12-06 14:20:00,168.4,168.46,168.28,168.28,12354.0,165.4467,165.5056,165.3288,165.3288,12354.0
2023-12-06 14:25:00,168.29,168.43,168.24,168.42,14276.0,165.3386,165.4761,165.2895,165.4663,14276.0
2023-12-06 14:30:00,168.44,168.58,168.44,168.53,9617.0,165.486,165.6235,165.486,165.5744,9617.0
2023-12-06 14:35:00,168.53,168.53,168.47,168.53,10094.0,165.5744,165.5744,165.5154,165.5744,10094.0
2023-12-06 14:40:00,168.53,168.61,168.51,168.61,11178.0,165.5744,165.653,165.5547,165.653,11178.0
2023-12-06 14:45:00,168.6,168.61,168.47,168.55,13699.0,165.6432,165.653,165.5154,165.594,13699.0
2023-12-06 14:50:00,168.56,168.58,168.4,168.46,9523.0,165.6039,165.6235,165.4467,165.5056,9523.0
2023-12-06 14:55:00,168.47,168.55,168.45,168.45,9958.0,165.5154,165.594,165.4958,165.4958,9958.0
2023-12-06 15:00:00,168.45,168.45,168.32,168.41,14450.0,165.4958,165.4958,165.3681,165.4565,14450.0
2023-12-06 15:05:00,168.38,168.44,168.34,168.43,22341.0,165.427,165.486,165.3877,165.4761,22341.0
2023-12-06 15:10:00,168.39,168.45,168.22,168.33,36806.0,165.4368,165.4958,165.2698,165.3779,36806.0
2023-12-06 15:15:00,168.3,168.32,168.04,168.05,22559.0,165.3484,165.3681,165.093,165.1028,22559.0
2023-12-06 15:20:00,168.06,168.06,167.71,167.72,29346.0,165.1126,165.1126,164.7688,164.7786,29346.0
2023-12-06 15:25:00,167.71,167.72,167.58,167.7,23272.0,164.7688,164.7786,164.641,164.7589,23272.0
2023-12-06 15:30:00,167.72,167.93,167.66,167.9,22458.0,164.7786,164.9849,164.7196,164.9554,22458.0
2023-12-06 15:35:00,167.89,167.9,167.6,167.6,21429.0,164.9456,164.9554,164.6607,164.6607,21429.0
2023-12-06 15:40:00,167.6,167.73,167.53,167.65,30257.0,164.6607,164.7884,164.5919,164.7098,30257.0
2023-12-06 15:45:00,167.64,167.69,167.41,167.42,55849.0,164.7,164.7491,164.474,164.4838,55849.0
2023-12-06 15:50:00,167.44,167.49,167.17,167.3,66035.0,164.5035,164.5526,164.2382,164.366,66035.0
2023-12-06 15:55:00,167.29,167.61,167.29,167.58,173229.0,164.3561,164.6705,164.3561,164.641,173229.0
2023-12-07 09:30:00,168.46,168.72,168.3,168.31,67030.0,165.5056,165.761,165.3484,165.3582,67030.0
2023-12-07 09:35:00,168.31,168.48,168.0,168.44,11636.0,165.3582,165.5253,165.0537,165.486,11636.0
2023-12-07 09:40:00,168.42,168.76,168.28,168.28,9432.0,165.4663,165.8003,165.3288,165.3288,9432.0
2023-12-07 09:45:00,168.28,168.47,168.21,168.47,14111.0,165.3288,165.5154,165.26,165.5154,14111.0
2023-12-07 09:50:00,168.52,168.86,168.47,168.86,16080.0,165.5646,165.8986,165.5154,165.8986,16080.0
2023-12-07 09:55:00,168.87,168.87,168.39,168.57,25309.0,165.9084,165.9084,165.4368,165.6137,25309.0
2023-12-07 10:00:00,168.56,168.74,168.54,168.62,10714.0,165.6039,165.7807,165.5842,165.6628,10714.0
2023-12-07 10:05:00,168.61,168.72,168.31,168.32,15450.0,165.653,165.761,165.3582,165.3681,15450.0
2023-12-07 10:10:00,168.29,168.42,168.18,168.37,8029.0,165.3386,165.4663,165.2305,165.4172,8029.0
2023-12-07 10:15:00,168.42,168.53,168.33,168.34,24852.0,165.4663,165.5744,165.3779,165.3877,24852.0
2023-12-07 10:20:00,168.43,168.47,168.27,168.28,10779.0,165.4761,165.5154,165.3189,165.3288,10779.0
2023-12-07 10:25:00,168.2,168.2,168.06,168.19,9923.0,165.2502,165.2502,165.1126,165.2403,9923.0
2023-12-07 10:30:00,168.2,168.35,168.19,168.25,15638.0,165.2502,165.3975,165.2403,165.2993,15638.0
2023-12-07 10:35:00,168.25,168.4,168.13,168.4,13634.0,165.2993,165.4467,165.1814,165.4467,13634.0
2023-12-07 10:40:00,168.23,168.3,168.15,168.15,8882.0,165.2796,165.3484,165.201,165.201,8882.0
2023-12-07 10:45:00,168.15,168.16,167.94,168.02,15400.0,165.201,165.2109,164.9947,165.0733,15400.0
2023-12-07 10:50:00,167.97,168.1,167.9,167.93,8667.0,165.0242,165.1519,164.9554,164.9849,8667.0
2023-12-07 10:55:00,167.95,168.13,167.92,168.09,10210.0,165.0046,165.1814,164.9751,165.1421,10210.0
2023-12-07 11:00:00,168.11,168.21,168.09,168.19,8689.0,165.1617,165.26,165.1421,165.2403,8689.0
2023-12-07 11:05:00,168.21,168.32,168.17,168.17,5606.0,165.26,165.3681,165.2207,165.2207,5606.0
2023-12-07 11:10:00,168.2,168.21,168.02,168.04,6589.0,165.2502,165.26,165.0733,165.093,6589.0
2023-12-07 11:15:00,168.03,168.04,167.74,167.74,2691.0,165.0831,165.093,164.7982,164.7982,2691.0
2023-12-07 11:20:00,167.77,168.11,167.77,168.1,16382.0,164.8277,165.1617,164.8277,165.1519,16382.0
2023-12-07 11:25:00,168.1,168.4,168.1,168.32,60911.0,165.1519,165.4467,165.1519,165.3681,60911.0
2023-12-07 11:30:00,168.33,168.51,168.21,168.47,7095.0,165.3779,165.5547,165.26,165.5154,7095.0
2023-12-07 11:35:00,168.45,168.48,168.25,168.25,4696.0,165.4958,165.5253,165.2993,165.2993,4696.0
2023-12-07 11:40:00,168.37,168.43,168.3,168.35,5934.0,165.4172,165.4761,165.3484,165.3975,5934.0
2023-12-07 11:45:00,168.3,168.48,168.3,168.37,8306.0,165.3484,165.5253,165.3484,165.4172,8306.0
2023-12-07 11:50:00,168.39,168.43,168.3,168.43,3842.0,165.4368,165.4761,165.3484,165.4761,3842.0
2023-12-07 11:55:00,168.46,168.55,168.43,168.55,15424.0,165.5056,165.594,165.4761,165.594,15424.0
2023-12-07 12:00:00,168.54,168.61,168.33,168.34,19008.0,165.5842,165.653,165.3779,165.3877,19008.0
2023-12-07 12:05:00,168.29,168.35,168.09,168.12,8969.0,165.3386,165.3975,165.1421,165.1716,8969.0
2023-12-07 12:10:00,168.12,168.15,167.98,168.03,74101.0,165.1716,165.201,165.034,165.0831,74101.0
2023-12-07 12:15:00,167.96,168.29,167.96,168.2,104163.0,165.0144,165.3386,165.0144,165.2502,104163.0
2023-12-07 12:20:00,168.21,168.31,168.14,168.25,17132.0,165.26,165.3582,165.1912,165.2993,17132.0
2023-12-07 12:25:00,168.22,168.34,168.21,168.32,5096.0,165.2698,165.3877,165.26,165.3681,5096.0
2023-12-07 12:30:00,168.34,168.55,168.33,168.55,11980.0,165.3877,165.594,165.3779,165.594,11980.0
2023-12-07 12:35:00,168.56,168.84,168.51,168.81,9477.0,165.6039,165.8789,165.5547,165.8495,9477.0
2023-12-07 12:40:00,168.81,168.86,168.7,168.72,9485.0,165.8495,165.8986,165.7414,165.761,9485.0
2023-12-07 12:45:00,168.72,168.85,168.69,168.69,9664.0,165.761,165.8888,165.7316,165.7316,9664.0
2023-12-07 12:50:00,168.7,168.7,168.5,168.52,7733.0,165.7414,165.7414,165.5449,165.5646,7733.0
2023-12-07 12:55:00,168.51,168.73,168.49,168.65,25123.0,165.5547,165.7709,165.5351,165.6923,25123.0
2023-12-07 13:00:00,168.59,168.86,168.59,168.79,20516.0,165.6333,165.8986,165.6333,165.8298,20516.0
2023-12-07 13:05:00,168.79,168.9,168.78,168.78,45738.0,165.8298,165.9379,165.82,165.82,45738.0
2023-12-07 13:10:00,168.78,169.0,168.73,168.98,11766.0,165.82,166.0361,165.7709,166.0165,11766.0
2023-12-07 13:15:00,169.0,169.03,168.8,168.99,8102.0,166.0361,166.0656,165.8396,166.0263,8102.0
2023-12-07 13:20:00,168.99,168.99,168.91,168.99,8865.0,166.0263,166.0263,165.9477,166.0263,8865.0
2023-12-07 13:25:00,168.97,169.06,168.86,168.92,11053.0,166.0067,166.0951,165.8986,165.9575,11053.0
2023-12-07 13:30:00,168.92,169.0,168.88,168.98,9935.0,165.9575,166.0361,165.9182,166.0165,9935.0
2023-12-07 13:35:00,168.97,169.06,168.9,169.05,8205.0,166.0067,166.0951,165.9379,166.0853,8205.0
2023-12-07 13:40:00,169.04,169.09,169.0,169.04,7844.0,166.0754,166.1246,166.0361,166.0754,7844.0
2023-12-07 13:45:00,169.0,169.03,168.93,168.93,6256.0,166.0361,166.0656,165.9674,165.9674,6256.0
2023-12-07 13:50:00,168.9,168.98,168.9,168.92,5519.0,165.9379,166.0165,165.9379,165.9575,5519.0
2023-12-07 13:55:00,168.93,168.94,168.82,168.83,7563.0,165.9674,165.9772,165.8593,165.8691,7563.0
2023-12-07 14:00:00,168.84,168.9,168.82,168.9,7534.0,165.8789,165.9379,165.8593,165.9379,7534.0
2023-12-07 14:05:00,168.9,169.03,168.83,169.01,12222.0,165.9379,166.0656,165.8691,166.046,12222.0
2023-12-07 14:10:00,169.03,169.03,168.93,168.96,14560.0,166.0656,166.0656,165.9674,165.9968,14560.0
2023-12-07 14:15:00,168.95,169.05,168.94,169.03,12749.0,165.987,166.0853,165.9772,166.0656,12749.0
2023-12-07 14:20:00,169.04,169.15,168.95,168.97,7537.0,166.0754,166.1835,165.987,166.0067,7537.0
2023-12-07 14:25:00,168.95,169.15,168.93,169.15,16140.0,165.987,166.1835,165.9674,166.1835,16140.0
2023-12-07 14:30:00,169.13,169.22,169.06,169.09,16615.0,166.1639,166.2523,166.0951,166.1246,16615.0
2023-12-07 14:35:00,169.12,169.12,169.02,169.07,9734.0,166.154,166.154,166.0558,166.1049,9734.0
2023-12-07 14:40:00,169.08,169.1,168.92,168.94,15532.0,166.1147,166.1344,165.9575,165.9772,15532.0
2023-12-07 14:45:00,168.95,168.97,168.8,168.86,13916.0,165.987,166.0067,165.8396,165.8986,13916.0
2023-12-07 14:50:00,168.85,168.86,168.64,168.67,13013.0,165.8888,165.8986,165.6825,165.7119,13013.0
2023-12-07 14:55:00,168.64,168.68,168.62,168.64,16369.0,165.6825,165.7217,165.6628,165.6825,16369.0
2023-12-07 15:00:00,168.64,168.72,168.62,168.65,30881.0,165.6825,165.761,165.6628,165.6923,30881.0
2023-12-07 15:05:00,168.65,168.73,168.58,168.61,14976.0,165.6923,165.7709,165.6235,165.653,14976.0
2023-12-07 15:10:00,168.61,168.64,168.53,168.63,18430.0,165.653,165.6825,165.5744,165.6726,18430.0
2023-12-07 15:15:00,168.64,168.7,168.6,168.65,7399.0,165.6825,165.7414,165.6432,165.6923,7399.0
2023-12-07 15:20:00,168.65,168.77,168.64,168.76,14076.0,165.6923,165.8102,165.6825,165.8003,14076.0
2023-12-07 15:25:00,168.75,168.91,168.75,168.81,20534.0,165.7905,165.9477,165.7905,165.8495,20534.0
2023-12-07 15:30:00,168.81,168.92,168.66,168.67,17835.0,165.8495,165.9575,165.7021,165.7119,17835.0
2023-12-07 15:35:00,168.68,168.71,168.6,168.63,20992.0,165.7217,165.7512,165.6432,165.6726,20992.0
2023-12-07 15:40:00,168.61,168.75,168.54,168.58,29447.0,165.653,165.7905,165.5842,165.6235,29447.0
2023-12-07 15:45:00,168.57,168.71,168.53,168.66,31985.0,165.6137,165.7512,165.5744,165.7021,31985.0
2023-12-07 15:50:00,168.68,168.79,168.6,168.66,48024.0,165.7217,165.8298,165.6432,165.7021,48024.0
2023-12-07 15:55:00,168.67,168.71,168.5,168.63,107136.0,165.7119,165.7512,165.5449,165.6726,107136.0
2023-12-08 09:30:00,168.34,168.44,167.98,168.41,25872.0,165.3877,165.486,165.034,165.4565,25872.0
2023-12-08 09:35:00,168.4,168.89,168.3,168.77,13052.0,165.4467,165.9281,165.3484,165.8102,13052.0
2023-12-08 09:40:00,168.77,169.1,168.67,169.1,12367.0,165.8102,166.1344,165.7119,166.1344,12367.0
2023-12-08 09:45:00,169.13,169.14,168.8,168.81,5027.0,166.1639,166.1737,165.8396,165.8495,5027.0
2023-12-08 09:50:00,168.87,169.04,168.7,168.89,8864.0,165.9084,166.0754,165.7414,165.9281,8864.0
2023-12-08 09:55:00,168.84,168.9,168.53,168.55,10004.0,165.8789,165.9379,165.5744,165.594,10004.0
2023-12-08 10:00:00,168.62,169.07,168.6,168.94,11201.0,165.6628,166.1049,165.6432,165.9772,11201.0
2023-12-08 10:05:00,168.92,168.96,168.7,168.84,5957.0,165.9575,165.9968,165.7414,165.8789,5957.0
2023-12-08 10:10:00,168.81,168.87,168.63,168.69,20935.0,165.8495,165.9084,165.6726,165.7316,20935.0
2023-12-08 10:15:00,168.69,168.69,168.54,168.59,9562.0,165.7316,165.7316,165.5842,165.6333,9562.0
2023-12-08 10:20:00,168.59,168.66,168.54,168.66,17072.0,165.6333,165.7021,165.5842,165.7021,17072.0
2023-12-08 10:25:00,168.69,168.69,168.39,168.41,11677.0,165.7316,165.7316,165.4368,165.4565,11677.0
2023-12-08 10:30:00,168.41,168.46,168.03,168.07,21470.0,165.4565,165.5056,165.0831,165.1224,21470.0
2023-12-08 10:35:00,168.12,168.12,167.84,168.03,48296.0,165.1716,165.1716,164.8965,165.0831,48296.0
2023-12-08 10:40:00,168.0,168.32,167.99,168.24,47719.0,165.0537,165.3681,165.0439,165.2895,47719.0
2023-12-08 10:45:00,168.16,168.18,168.01,168.07,13427.0,165.2109,165.2305,165.0635,165.1224,13427.0
2023-12-08 10:50:00,168.11,168.37,168.1,168.31,9858.0,165.1617,165.4172,165.1519,165.3582,9858.0
2023-12-08 10:55:00,168.36,168.55,168.24,168.3,29359.0,165.4074,165.594,165.2895,165.3484,29359.0
2023-12-08 11:00:00,168.29,168.36,168.14,168.19,14859.0,165.3386,165.4074,165.1912,165.2403,14859.0
2023-12-08 11:05:00,168.17,168.26,168.0,168.1,29162.0,165.2207,165.3091,165.0537,165.1519,29162.0
2023-12-08 11:10:00,168.11,168.18,168.05,168.18,10882.0,165.1617,165.2305,165.1028,165.2305,10882.0
2023-12-08 11:15:00,168.14,168.29,168.1,168.22,11284.0,165.1912,165.3386,165.1519,165.2698,11284.0
2023-12-08 11:20:00,168.22,168.23,168.01,168.04,7240.0,165.2698,165.2796,165.0635,165.093,7240.0
2023-12-08 11:25:00,168.0,168.19,167.99,168.12,11925.0,165.0537,165.2403,165.0439,165.1716,11925.0
2023-12-08 11:30:00,168.12,168.35,168.08,168.08,13875.0,165.1716,165.3975,165.1323,165.1323,13875.0
2023-12-08 11:35:00,168.15,168.24,167.93,168.02,9443.0,165.201,165.2895,164.9849,165.0733,9443.0
2023-12-08 11:40:00,168.01,168.02,167.88,167.94,6057.0,165.0635,165.0733,164.9358,164.9947,6057.0
2023-12-08 11:45:00,167.91,168.03,167.85,168.03,5882.0,164.9653,165.0831,164.9063,165.0831,5882.0
2023-12-08 11:50:00,168.0,168.04,167.88,167.93,5361.0,165.0537,165.093,164.9358,164.9849,5361.0
2023-12-08 11:55:00,167.94,168.07,167.9,167.9,6603.0,164.9947,165.1224,164.9554,164.9554,6603.0
2023-12-08 12:00:00,167.88,167.99,167.8,167.83,23495.0,164.9358,165.0439,164.8572,164.8867,23495.0
2023-12-08 12:05:00,167.81,167.81,167.65,167.7,33178.0,164.867,164.867,164.7098,164.7589,33178.0
2023-12-08 12:10:00,167.7,167.79,167.57,167.75,35943.0,164.7589,164.8474,164.6312,164.8081,35943.0
2023-12-08 12:15:00,167.78,167.93,167.59,167.93,9445.0,164.8375,164.9849,164.6509,164.9849,9445.0
2023-12-08 12:20:00,167.95,168.16,167.9,168.06,9842.0,165.0046,165.2109,164.9554,165.1126,9842.0
2023-12-08 12:25:00,168.06,168.23,167.95,168.2,12903.0,165.1126,165.2796,165.0046,165.2502,12903.0
2023-12-08 12:30:00,168.24,168.26,168.06,168.09,6231.0,165.2895,165.3091,165.1126,165.1421,6231.0
2023-12-08 12:35:00,168.12,168.23,168.1,168.15,13400.0,165.1716,165.2796,165.1519,165.201,13400.0
2023-12-08 12:40:00,168.16,168.29,168.07,168.26,16715.0,165.2109,165.3386,165.1224,165.3091,16715.0
2023-12-08 12:45:00,168.26,168.38,168.17,168.34,5154.0,165.3091,165.427,165.2207,165.3877,5154.0
2023-12-08 12:50:00,168.33,168.42,168.26,168.31,7240.0,165.3779,165.4663,165.3091,165.3582,7240.0
2023-12-08 12:55:00,168.37,168.37,168.25,168.29,4164.0,165.4172,165.4172,165.2993,165.3386,4164.0
2023-12-08 13:00:00,168.28,168.3,168.16,168.29,6606.0,165.3288,165.3484,165.2109,165.3386,6606.0
2023-12-08 13:05:00,168.25,168.36,168.23,168.23,3205.0,165.2993,165.4074,165.2796,165.2796,3205.0
2023-12-08 13:10:00,168.26,168.49,168.26,168.49,3785.0,165.3091,165.5351,165.3091,165.5351,3785.0
2023-12-08 13:15:00,168.48,168.51,168.39,168.49,6912.0,165.5253,165.5547,165.4368,165.5351,6912.0
2023-12-08 13:20:00,168.48,168.55,168.46,168.53,9960.0,165.5253,165.594,165.5056,165.5744,9960.0
2023-12-08 13:25:00,168.51,168.6,168.45,168.55,7857.0,165.5547,165.6432,165.4958,165.594,7857.0
2023-12-08 13:30:00,168.57,168.58,168.48,168.53,3503.0,165.6137,165.6235,165.5253,165.5744,3503.0
2023-12-08 13:35:00,168.5,168.54,168.27,168.39,11374.0,165.5449,165.5842,165.3189,165.4368,11374.0
2023-12-08 13:40:00,168.36,168.36,168.22,168.23,5515.0,165.4074,165.4074,165.2698,165.2796,5515.0
2023-12-08 13:45:00,168.2,168.32,168.2,168.31,4966.0,165.2502,165.3681,165.2502,165.3582,4966.0
2023-12-08 13:50:00,168.32,168.41,168.29,168.35,7803.0,165.3681,165.4565,165.3386,165.3975,7803.0
2023-12-08 13:55:00,168.38,168.44,168.35,168.41,12900.0,165.427,165.486,165.3975,165.4565,12900.0
2023-12-08 14:00:00,168.4,168.52,168.38,168.52,6133.0,165.4467,165.5646,165.427,165.5646,6133.0
2023-12-08 14:05:00,168.5,168.55,168.48,168.54,3731.0,165.5449,165.594,165.5253,165.5842,3731.0
2023-12-08 14:10:00,168.54,168.61,168.45,168.47,4913.0,165.5842,165.653,165.4958,165.5154,4913.0
2023-12-08 14:15:00,168.47,168.56,168.45,168.56,7801.0,165.5154,165.6039,165.4958,165.6039,7801.0
2023-12-08 14:20:00,168.56,168.57,168.47,168.47,6301.0,165.6039,165.6137,165.5154,165.5154,6301.0
2023-12-08 14:25:00,168.47,168.69,168.46,168.63,7813.0,165.5154,165.7316,165.5056,165.6726,7813.0
2023-12-08 14:30:00,168.67,168.69,168.6,168.63,8685.0,165.7119,165.7316,165.6432,165.6726,8685.0
2023-12-08 14:35:00,168.65,168.68,168.53,168.68,6740.0,165.6923,165.7217,165.5744,165.7217,6740.0
2023-12-08 14:40:00,168.69,168.81,168.66,168.8,17193.0,165.7316,165.8495,165.7021,165.8396,17193.0
2023-12-08 14:45:00,168.81,168.83,168.69,168.77,8345.0,165.8495,165.8691,165.7316,165.8102,8345.0
2023-12-08 14:50:00,168.75,168.87,168.75,168.83,13395.0,165.7905,165.9084,165.7905,165.8691,13395.0
2023-12-08 14:55:00,168.83,168.84,168.71,168.81,8739.0,165.8691,165.8789,165.7512,165.8495,8739.0
2023-12-08 15:00:00,168.83,168.86,168.76,168.78,4202.0,165.8691,165.8986,165.8003,165.82,4202.0
2023-12-08 15:05:00,168.71,168.72,168.6,168.69,19238.0,165.7512,165.761,165.6432,165.7316,19238.0
2023-12-08 15:10:00,168.71,168.71,168.59,168.62,9565.0,165.7512,165.7512,165.6333,165.6628,9565.0
2023-12-08 15:15:00,168.61,168.71,168.52,168.56,16395.0,165.653,165.7512,165.5646,165.6039,16395.0
2023-12-08 15:20:00,168.55,168.59,168.48,168.49,18290.0,165.594,165.6333,165.5253,165.5351,18290.0
2023-12-08 15:25:00,168.5,168.66,168.47,168.58,18505.0,165.5449,165.7021,165.5154,165.6235,18505.0
2023-12-08 15:30:00,168.56,168.65,168.46,168.59,25033.0,165.6039,165.6923,165.5056,165.6333,25033.0
2023-12-08 15:35:00,168.59,168.83,168.58,168.78,24830.0,165.6333,165.8691,165.6235,165.82,24830.0
2023-12-08 15:40:00,168.76,168.8,168.66,168.68,34957.0,165.8003,165.8396,165.7021,165.7217,34957.0
2023-12-08 15:45:00,168.69,168.74,168.56,168.56,46373.0,165.7316,165.7807,165.6039,165.6039,46373.0
2023-12-08 15:50:00,168.6,168.65,168.51,168.62,38271.0,165.6432,165.6923,165.5547,165.6628,38271.0
2023-12-08 15:55:00,168.61,168.67,168.39,168.42,147732.0,165.653,165.7119,165.4368,165.4663,147732.0
2023-12-11 09:30:00,168.4,168.82,168.1,168.26,31199.0,165.4467,165.8593,165.1519,165.3091,31199.0
2023-12-11 09:35:00,168.26,168.7,168.14,168.59,23335.0,165.3091,165.7414,165.1912,165.6333,23335.0
2023-12-11 09:40:00,168.59,168.7,168.29,168.32,12386.0,165.6333,165.7414,165.3386,165.3681,12386.0
2023-12-11 09:45:00,168.34,168.49,167.86,168.11,33050.0,165.3877,165.5351,164.9161,165.1617,33050.0
2023-12-11 09:50:00,168.16,168.52,168.08,168.51,16464.0,165.2109,165.5646,165.1323,165.5547,16464.0
2023-12-11 09:55:00,168.59,168.88,168.33,168.88,10061.0,165.6333,165.9182,165.3779,165.9182,10061.0
2023-12-11 10:00:00,168.92,169.0,168.76,168.84,19172.0,165.9575,166.0361,165.8003,165.8789,19172.0
2023-12-11 10:05:00,168.82,169.26,168.82,169.22,30284.0,165.8593,166.2916,165.8593,166.2523,30284.0
2023-12-11 10:10:00,169.22,169.23,168.9,169.08,36863.0,166.2523,166.2621,165.9379,166.1147,36863.0
2023-12-11 10:15:00,169.06,169.1,168.91,169.04,22275.0,166.0951,166.1344,165.9477,166.0754,22275.0
2023-12-11 10:20:00,169.06,169.18,169.05,169.1,37055.0,166.0951,166.213,166.0853,166.1344,37055.0
2023-12-11 10:25:00,169.11,169.13,168.67,168.79,19766.0,166.1442,166.1639,165.7119,165.8298,19766.0
2023-12-11 10:30:00,168.71,169.13,168.58,169.11,17010.0,165.7512,166.1639,165.6235,166.1442,17010.0
2023-12-11 10:35:00,169.11,169.22,168.88,169.03,29988.0,166.1442,166.2523,165.9182,166.0656,29988.0
2023-12-11 10:40:00,169.04,169.32,169.03,169.32,44482.0,166.0754,166.3505,166.0656,166.3505,44482.0
2023-12-11 10:45:00,169.33,169.34,169.09,169.12,26399.0,166.3603,166.3702,166.1246,166.154,26399.0
2023-12-11 10:50:00,169.13,169.42,169.09,169.29,17481.0,166.1639,166.4488,166.1246,166.3211,17481.0
2023-12-11 10:55:00,169.3,169.36,169.23,169.23,12106.0,166.3309,166.3898,166.2621,166.2621,12106.0
2023-12-11 11:00:00,169.25,169.33,169.21,169.24,8159.0,166.2818,166.3603,166.2425,166.2719,8159.0
2023-12-11 11:05:00,169.21,169.34,169.08,169.09,32250.0,166.2425,166.3702,166.1147,166.1246,32250.0
2023-12-11 11:10:00,169.04,169.2,169.03,169.1,17451.0,166.0754,166.2326,166.0656,166.1344,17451.0
2023-12-11 11:15:00,169.1,169.2,168.94,169.2,23244.0,166.1344,166.2326,165.9772,166.2326,23244.0
2023-12-11 11:20:00,169.2,169.35,169.16,169.29,22162.0,166.2326,166.38,166.1933,166.3211,22162.0
2023-12-11 11:25:00,169.3,169.43,169.24,169.41,14278.0,166.3309,166.4586,166.2719,166.4389,14278.0
2023-12-11 11:30:00,169.44,169.46,169.13,169.17,13402.0,166.4684,166.4881,166.1639,166.2032,13402.0
2023-12-11 11:35:00,169.16,169.4,169.13,169.38,9453.0,166.1933,166.4291,166.1639,166.4095,9453.0
2023-12-11 11:40:00,169.39,169.45,169.22,169.31,6762.0,166.4193,166.4782,166.2523,166.3407,6762.0
2023-12-11 11:45:00,169.33,169.37,169.3,169.31,6226.0,166.3603,166.3996,166.3309,166.3407,6226.0
2023-12-11 11:50:00,169.3,169.42,169.29,169.4,11731.0,166.3309,166.4488,166.3211,166.4291,11731.0
2023-12-11 11:55:00,169.41,169.44,169.27,169.44,14056.0,166.4389,166.4684,166.3014,166.4684,14056.0
2023-12-11 12:00:00,169.44,169.48,169.37,169.46,9315.0,166.4684,166.5077,166.3996,166.4881,9315.0
2023-12-11 12:05:00,169.48,169.52,169.43,169.45,7562.0,166.5077,166.547,166.4586,166.4782,7562.0
2023-12-11 12:10:00,169.46,169.46,169.35,169.37,5371.0,166.4881,166.4881,166.38,166.3996,5371.0
2023-12-11 12:15:00,169.37,169.37,169.18,169.23,7688.0,166.3996,166.3996,166.213,166.2621,7688.0
2023-12-11 12:20:00,169.23,169.27,169.19,169.26,7181.0,166.2621,166.3014,166.2228,166.2916,7181.0
2023-12-11 12:25:00,169.28,169.3,169.16,169.17,5901.0,166.3112,166.3309,166.1933,166.2032,5901.0
2023-12-11 12:30:00,169.18,169.18,169.1,169.12,6572.0,166.213,166.213,166.1344,166.154,6572.0
2023-12-11 12:35:00,169.14,169.19,169.1,169.13,5918.0,166.1737,166.2228,166.1344,166.1639,5918.0
2023-12-11 12:40:00,169.17,169.2,169.14,169.17,6592.0,166.2032,166.2326,166.1737,166.2032,6592.0
2023-12-11 12:45:00,169.15,169.27,169.14,169.25,5835.0,166.1835,166.3014,166.1737,166.2818,5835.0
2023-12-11 12:50:00,169.28,169.3,169.24,169.29,5517.0,166.3112,166.3309,166.2719,166.3211,5517.0
2023-12-11 12:55:00,169.3,169.33,169.27,169.28,5925.0,166.3309,166.3603,166.3014,166.3112,5925.0
2023-12-11 13:00:00,169.26,169.3,169.12,169.24,10665.0,166.2916,166.3309,166.154,166.2719,10665.0
2023-12-11 13:05:00,169.25,169.31,169.24,169.26,7058.0,166.2818,166.3407,166.2719,166.2916,7058.0
2023-12-11 13:10:00,169.25,169.26,169.17,169.19,6218.0,166.2818,166.2916,166.2032,166.2228,6218.0
2023-12-11 13:15:00,169.19,169.21,169.17,169.2,5819.0,166.2228,166.2425,166.2032,166.2326,5819.0
2023-12-11 13:20:00,169.21,169.39,169.19,169.38,6597.0,166.2425,166.4193,166.2228,166.4095,6597.0
2023-12-11 13:25:00,169.38,169.38,169.29,169.3,7779.0,166.4095,166.4095,166.3211,166.3309,7779.0
2023-12-11 13:30:00,169.31,169.34,169.22,169.34,12608.0,166.3407,166.3702,166.2523,166.3702,12608.0
2023-12-11 13:35:00,169.34,169.41,169.33,169.39,8349.0,166.3702,166.4389,166.3603,166.4193,8349.0
2023-12-11 13:40:00,169.37,169.39,169.25,169.27,11849.0,166.3996,166.4193,166.2818,166.3014,11849.0
2023-12-11 13:45:00,169.26,169.27,169.19,169.24,10602.0,166.2916,166.3014,166.2228,166.2719,10602.0
2023-12-11 13:50:00,169.25,169.29,169.22,169.25,11500.0,166.2818,166.3211,166.2523,166.2818,11500.0
2023-12-11 13:55:00,169.23,169.24,169.1,169.18,11154.0,166.2621,166.2719,166.1344,166.213,11154.0
2023-12-11 14:00:00,169.17,169.18,169.03,169.05,4880.0,166.2032,166.213,166.0656,166.0853,4880.0
2023-12-11 14:05:00,169.04,169.1,169.03,169.06,8742.0,166.0754,166.1344,166.0656,166.0951,8742.0
2023-12-11 14:10:00,169.05,169.05,168.93,168.94,7449.0,166.0853,166.0853,165.9674,165.9772,7449.0
2023-12-11 14:15:00,168.93,168.97,168.79,168.8,6980.0,165.9674,166.0067,165.8298,165.8396,6980.0
2023-12-11 14:20:00,168.78,168.89,168.76,168.87,29794.0,165.82,165.9281,165.8003,165.9084,29794.0
2023-12-11 14:25:00,168.87,168.93,168.83,168.92,10943.0,165.9084,165.9674,165.8691,165.9575,10943.0
2023-12-11 14:30:00,168.93,168.97,168.83,168.88,34065.0,165.9674,166.0067,165.8691,165.9182,34065.0
2023-12-11 14:35:00,168.87,168.87,168.74,168.86,25598.0,165.9084,165.9084,165.7807,165.8986,25598.0
2023-12-11 14:40:00,168.84,168.88,168.78,168.81,25920.0,165.8789,165.9182,165.82,165.8495,25920.0
2023-12-11 14:45:00,168.78,169.0,168.77,168.96,22632.0,165.82,166.0361,165.8102,165.9968,22632.0
2023-12-11 14:50:00,168.97,169.03,168.93,168.97,29050.0,166.0067,166.0656,165.9674,166.0067,29050.0
2023-12-11 14:55:00,168.99,168.99,168.83,168.88,36728.0,166.0263,166.0263,165.8691,165.9182,36728.0
2023-12-11 15:00:00,168.88,168.9,168.72,168.75,16352.0,165.9182,165.9379,165.761,165.7905,16352.0
2023-12-11 15:05:00,168.76,168.8,168.65,168.65,17060.0,165.8003,165.8396,165.6923,165.6923,17060.0
2023-12-11 15:10:00,168.66,168.66,168.56,168.59,18730.0,165.7021,165.7021,165.6039,165.6333,18730.0
2023-12-11 15:15:00,168.59,168.68,168.58,168.62,18029.0,165.6333,165.7217,165.6235,165.6628,18029.0
2023-12-11 15:20:00,168.61,168.67,168.56,168.66,30680.0,165.653,165.7119,165.6039,165.7021,30680.0
2023-12-11 15:25:00,168.65,168.65,168.44,168.46,21939.0,165.6923,165.6923,165.486,165.5056,21939.0
2023-12-11 15:30:00,168.44,168.52,168.37,168.48,31007.0,165.486,165.5646,165.4172,165.5253,31007.0
2023-12-11 15:35:00,168.46,168.5,168.41,168.44,35114.0,165.5056,165.5449,165.4565,165.486,35114.0
2023-12-11 15:40:00,168.45,168.5,168.32,168.34,34708.0,165.4958,165.5449,165.3681,165.3877,34708.0
2023-12-11 15:45:00,168.34,168.39,168.17,168.21,51669.0,165.3877,165.4368,165.2207,165.26,51669.0
2023-12-11 15:50:00,168.2,168.31,168.18,168.3,87076.0,165.2502,165.3582,165.2305,165.3484,87076.0
2023-12-11 15:55:00,168.31,168.42,168.22,168.4,121545.0,165.3582,165.4663,165.2698,165.4467,121545.0
2023-12-12 09:30:00,168.39,168.71,167.77,168.69,28759.0,165.4368,165.7512,164.8277,165.7316,28759.0
2023-12-12 09:35:00,168.69,168.73,167.9,168.18,12542.0,165.7316,165.7709,164.9554,165.2305,12542.0
2023-12-12 09:40:00,167.98,168.58,167.97,168.58,10275.0,165.034,165.6235,165.0242,165.6235,10275.0
2023-12-12 09:45:00,168.49,168.61,168.28,168.45,33037.0,165.5351,165.653,165.3288,165.4958,33037.0
2023-12-12 09:50:00,168.29,168.35,168.11,168.33,6999.0,165.3386,165.3975,165.1617,165.3779,6999.0
2023-12-12 09:55:00,168.3,168.3,168.05,168.08,10087.0,165.3484,165.3484,165.1028,165.1323,10087.0
2023-12-12 10:00:00,168.09,168.41,168.06,168.4,9646.0,165.1421,165.4565,165.1126,165.4467,9646.0
2023-12-12 10:05:00,168.48,168.78,168.44,168.77,8796.0,165.5253,165.82,165.486,165.8102,8796.0
2023-12-12 10:10:00,168.82,168.94,168.75,168.91,7963.0,165.8593,165.9772,165.7905,165.9477,7963.0
2023-12-12 10:15:00,169.0,169.14,169.0,169.12,7106.0,166.0361,166.1737,166.0361,166.154,7106.0
2023-12-12 10:20:00,169.13,169.24,169.04,169.23,7644.0,166.1639,166.2719,166.0754,166.2621,7644.0
2023-12-12 10:25:00,169.18,169.35,169.17,169.27,5196.0,166.213,166.38,166.2032,166.3014,5196.0
2023-12-12 10:30:00,169.28,169.35,169.24,169.27,4823.0,166.3112,166.38,166.2719,166.3014,4823.0
2023-12-12 10:35:00,169.29,169.33,169.18,169.19,5702.0,166.3211,166.3603,166.213,166.2228,5702.0
2023-12-12 10:40:00,169.16,169.35,169.09,169.35,12017.0,166.1933,166.38,166.1246,166.38,12017.0
2023-12-12 10:45:00,169.37,169.62,169.37,169.62,10483.0,166.3996,166.6453,166.3996,166.6453,10483.0
2023-12-12 10:50:00,169.59,169.76,169.47,169.73,9711.0,166.6158,166.7828,166.4979,166.7533,9711.0
2023-12-12 10:55:00,169.77,170.14,169.77,170.13,29133.0,166.7926,167.1561,166.7926,167.1463,29133.0
2023-12-12 11:00:00,170.14,170.28,170.14,170.16,27289.0,167.1561,167.2937,167.1561,167.1758,27289.0
2023-12-12 11:05:00,170.19,170.41,170.15,170.29,22508.0,167.2053,167.4214,167.166,167.3035,22508.0
2023-12-12 11:10:00,170.3,170.32,170.19,170.27,11964.0,167.3133,167.333,167.2053,167.2839,11964.0
2023-12-12 11:15:00,170.24,170.24,170.09,170.12,29473.0,167.2544,167.2544,167.107,167.1365,29473.0
2023-12-12 11:20:00,170.13,170.13,169.99,170.06,22069.0,167.1463,167.1463,167.0088,167.0775,22069.0
2023-12-12 11:25:00,170.02,170.02,169.82,169.97,13689.0,167.0382,167.0382,166.8418,166.9891,13689.0
2023-12-12 11:30:00,169.97,170.07,169.92,169.92,11513.0,166.9891,167.0874,166.94,166.94,11513.0
2023-12-12 11:35:00,169.91,169.96,169.88,169.92,8659.0,166.9302,166.9793,166.9007,166.94,8659.0
2023-12-12 11:40:00,169.9,169.91,169.83,169.9,47822.0,166.9204,166.9302,166.8516,166.9204,47822.0
2023-12-12 11:45:00,169.92,170.06,169.92,170.06,9178.0,166.94,167.0775,166.94,167.0775,9178.0
2023-12-12 11:50:00,170.04,170.07,169.96,170.07,15549.0,167.0579,167.0874,166.9793,167.0874,15549.0
2023-12-12 11:55:00,170.1,170.38,170.1,170.31,9340.0,167.1168,167.3919,167.1168,167.3232,9340.0
2023-12-12 12:00:00,170.28,170.63,170.28,170.53,19051.0,167.2937,167.6376,167.2937,167.5393,19051.0
2023-12-12 12:05:00,170.52,170.58,170.23,170.26,11029.0,167.5295,167.5884,167.2446,167.274,11029.0
2023-12-12 12:10:00,170.24,170.39,170.09,170.39,22564.0,167.2544,167.4018,167.107,167.4018,22564.0
2023-12-12 12:15:00,170.4,170.51,170.4,170.43,8339.0,167.4116,167.5197,167.4116,167.4411,8339.0
2023-12-12 12:20:00,170.43,170.44,170.35,170.36,11163.0,167.4411,167.4509,167.3625,167.3723,11163.0
2023-12-12 12:25:00,170.37,170.4,170.29,170.33,18564.0,167.3821,167.4116,167.3035,167.3428,18564.0
2023-12-12 12:30:00,170.34,170.54,170.34,170.51,10127.0,167.3526,167.5491,167.3526,167.5197,10127.0
2023-12-12 12:35:00,170.53,170.6,170.47,170.55,6027.0,167.5393,167.6081,167.4804,167.559,6027.0
2023-12-12 12:40:00,170.58,170.58,170.49,170.51,6048.0,167.5884,167.5884,167.5,167.5197,6048.0
2023-12-12 12:45:00,170.52,170.68,170.47,170.47,8748.0,167.5295,167.6867,167.4804,167.4804,8748.0
2023-12-12 12:50:00,170.42,170.46,170.26,170.26,6845.0,167.4312,167.4705,167.274,167.274,6845.0
2023-12-12 12:55:00,170.23,170.34,170.22,170.25,7695.0,167.2446,167.3526,167.2347,167.2642,7695.0
2023-12-12 13:00:00,170.21,170.4,170.14,170.39,10777.0,167.2249,167.4116,167.1561,167.4018,10777.0
2023-12-12 13:05:00,170.38,170.38,170.22,170.26,11229.0,167.3919,167.3919,167.2347,167.274,11229.0
2023-12-12 13:10:00,170.28,170.28,170.08,170.12,6577.0,167.2937,167.2937,167.0972,167.1365,6577.0
2023-12-12 13:15:00,170.17,170.2,170.02,170.02,13451.0,167.1856,167.2151,167.0382,167.0382,13451.0
2023-12-12 13:20:00,170.02,170.07,169.97,170.07,6074.0,167.0382,167.0874,166.9891,167.0874,6074.0
2023-12-12 13:25:00,170.02,170.09,170.0,170.09,9490.0,167.0382,167.107,167.0186,167.107,9490.0
2023-12-12 13:30:00,170.08,170.15,170.03,170.11,7796.0,167.0972,167.166,167.0481,167.1267,7796.0
2023-12-12 13:35:00,170.11,170.14,170.06,170.14,10770.0,167.1267,167.1561,167.0775,167.1561,10770.0
2023-12-12 13:40:00,170.14,170.16,170.05,170.14,13349.0,167.1561,167.1758,167.0677,167.1561,13349.0
2023-12-12 13:45:00,170.12,170.36,170.12,170.34,11266.0,167.1365,167.3723,167.1365,167.3526,11266.0
2023-12-12 13:50:00,170.35,170.42,170.29,170.4,20481.0,167.3625,167.4312,167.3035,167.4116,20481.0
2023-12-12 13:55:00,170.41,170.41,170.28,170.33,8747.0,167.4214,167.4214,167.2937,167.3428,8747.0
2023-12-12 14:00:00,170.36,170.36,170.21,170.28,12503.0,167.3723,167.3723,167.2249,167.2937,12503.0
2023-12-12 14:05:00,170.27,170.3,170.2,170.25,11962.0,167.2839,167.3133,167.2151,167.2642,11962.0
2023-12-12 14:10:00,170.24,170.28,170.2,170.22,10073.0,167.2544,167.2937,167.2151,167.2347,10073.0
2023-12-12 14:15:00,170.22,170.33,170.19,170.3,18116.0,167.2347,167.3428,167.2053,167.3133,18116.0
2023-12-12 14:20:00,170.31,170.35,170.27,170.33,6740.0,167.3232,167.3625,167.2839,167.3428,6740.0
2023-12-12 14:25:00,170.33,170.33,170.25,170.33,12245.0,167.3428,167.3428,167.2642,167.3428,12245.0
2023-12-12 14:30:00,170.33,170.5,170.33,170.5,11191.0,167.3428,167.5098,167.3428,167.5098,11191.0
2023-12-12 14:35:00,170.5,170.56,170.49,170.56,8224.0,167.5098,167.5688,167.5,167.5688,8224.0
2023-12-12 14:40:00,170.56,170.59,170.53,170.58,10866.0,167.5688,167.5983,167.5393,167.5884,10866.0
2023-12-12 14:45:00,170.58,170.63,170.46,170.46,10875.0,167.5884,167.6376,167.4705,167.4705,10875.0
2023-12-12 14:50:00,170.47,170.69,170.46,170.65,19356.0,167.4804,167.6965,167.4705,167.6572,19356.0
2023-12-12 14:55:00,170.69,170.77,170.63,170.69,8214.0,167.6965,167.7751,167.6376,167.6965,8214.0
2023-12-12 15:00:00,170.71,170.85,170.68,170.85,8407.0,167.7161,167.8537,167.6867,167.8537,8407.0
2023-12-12 15:05:00,170.86,170.92,170.74,170.74,11233.0,167.8635,167.9225,167.7456,167.7456,11233.0
2023-12-12 15:10:00,170.77,170.91,170.73,170.91,13280.0,167.7751,167.9126,167.7358,167.9126,13280.0
2023-12-12 15:15:00,170.91,171.02,170.9,171.02,18808.0,167.9126,168.0207,167.9028,168.0207,18808.0
2023-12-12 15:20:00,171.0,171.08,170.9,170.92,31502.0,168.0011,168.0797,167.9028,167.9225,31502.0
2023-12-12 15:25:00,170.91,170.98,170.86,170.92,12532.0,167.9126,167.9814,167.8635,167.9225,12532.0
2023-12-12 15:30:00,170.93,170.97,170.79,170.87,14436.0,167.9323,167.9716,167.7947,167.8733,14436.0
2023-12-12 15:35:00,170.86,170.9,170.76,170.84,27970.0,167.8635,167.9028,167.7653,167.8439,27970.0
2023-12-12 15:40:00,170.83,170.87,170.69,170.83,21860.0,167.834,167.8733,167.6965,167.834,21860.0
2023-12-12 15:45:00,170.82,170.96,170.82,170.93,22855.0,167.8242,167.9618,167.8242,167.9323,22855.0
2023-12-12 15:50:00,170.91,170.93,170.81,170.89,46746.0,167.9126,167.9323,167.8144,167.893,46746.0
2023-12-12 15:55:00,170.89,171.05,170.89,171.04,114143.0,167.893,168.0502,167.893,168.0404,114143.0
2023-12-13 09:30:00,171.21,171.41,170.51,171.06,48039.0,168.2074,168.4039,167.5197,168.06,48039.0
2023-12-13 09:35:00,170.94,170.94,170.14,170.44,21371.0,167.9421,167.9421,167.1561,167.4509,21371.0
2023-12-13 09:40:00,170.5,170.63,170.15,170.32,20227.0,167.5098,167.6376,167.166,167.333,20227.0
2023-12-13 09:45:00,170.32,170.75,170.23,170.5,20073.0,167.333,167.7554,167.2446,167.5098,20073.0
2023-12-13 09:50:00,170.59,170.84,170.34,170.83,45163.0,167.5983,167.8439,167.3526,167.834,45163.0
2023-12-13 09:55:00,170.86,171.0,170.65,170.72,44396.0,167.8635,168.0011,167.6572,167.726,44396.0
2023-12-13 10:00:00,170.67,170.92,170.62,170.87,20930.0,167.6768,167.9225,167.6277,167.8733,20930.0
2023-12-13 10:05:00,170.85,171.12,170.68,171.12,8643.0,167.8537,168.119,167.6867,168.119,8643.0
2023-12-13 10:10:00,171.06,171.17,171.0,171.08,13626.0,168.06,168.1681,168.0011,168.0797,13626.0
2023-12-13 10:15:00,171.06,171.09,170.91,171.06,9294.0,168.06,168.0895,167.9126,168.06,9294.0
2023-12-13 10:20:00,171.09,171.17,170.97,171.06,9036.0,168.0895,168.1681,167.9716,168.06,9036.0
2023-12-13 10:25:00,171.1,171.25,171.08,171.24,7378.0,168.0993,168.2467,168.0797,168.2369,7378.0
2023-12-13 10:30:00,171.22,171.29,170.97,170.97,18398.0,168.2172,168.286,167.9716,167.9716,18398.0
2023-12-13 10:35:00,170.97,170.97,170.66,170.7,25721.0,167.9716,167.9716,167.667,167.7063,25721.0
2023-12-13 10:40:00,170.68,170.81,170.61,170.81,9852.0,167.6867,167.8144,167.6179,167.8144,9852.0
2023-12-13 10:45:00,170.85,170.99,170.81,170.99,12049.0,167.8537,167.9912,167.8144,167.9912,12049.0
2023-12-13 10:50:00,170.99,171.12,170.97,171.06,9983.0,167.9912,168.119,167.9716,168.06,9983.0
2023-12-13 10:55:00,171.09,171.2,171.01,171.19,11584.0,168.0895,168.1976,168.0109,168.1877,11584.0
2023-12-13 11:00:00,171.19,171.19,170.82,170.84,7377.0,168.1877,168.1877,167.8242,167.8439,7377.0
2023-12-13 11:05:00,170.84,170.84,170.65,170.69,8391.0,167.8439,167.8439,167.6572,167.6965,8391.0
2023-12-13 11:10:00,170.73,170.76,170.64,170.72,7832.0,167.7358,167.7653,167.6474,167.726,7832.0
2023-12-13 11:15:00,170.74,170.95,170.71,170.95,11117.0,167.7456,167.9519,167.7161,167.9519,11117.0
2023-12-13 11:20:00,170.94,171.13,170.93,171.13,7303.0,167.9421,168.1288,167.9323,168.1288,7303.0
2023-12-13 11:25:00,171.14,171.14,170.96,170.99,7557.0,168.1386,168.1386,167.9618,167.9912,7557.0
2023-12-13 11:30:00,171.0,171.01,170.85,170.92,5433.0,168.0011,168.0109,167.8537,167.9225,5433.0
2023-12-13 11:35:00,170.93,170.95,170.83,170.89,6208.0,167.9323,167.9519,167.834,167.893,6208.0
2023-12-13 11:40:00,170.85,170.92,170.83,170.92,3013.0,167.8537,167.9225,167.834,167.9225,3013.0
2023-12-13 11:45:00,170.9,170.94,170.89,170.9,7792.0,167.9028,167.9421,167.893,167.9028,7792.0
2023-12-13 11:50:00,170.91,171.1,170.89,171.1,8248.0,167.9126,168.0993,167.893,168.0993,8248.0
2023-12-13 11:55:00,171.07,171.07,170.94,170.98,3452.0,168.0698,168.0698,167.9421,167.9814,3452.0
2023-12-13 12:00:00,170.97,171.0,170.92,170.92,3606.0,167.9716,168.0011,167.9225,167.9225,3606.0
2023-12-13 12:05:00,170.93,170.94,170.81,170.84,4648.0,167.9323,167.9421,167.8144,167.8439,4648.0
2023-12-13 12:10:00,170.84,170.86,170.78,170.8,3598.0,167.8439,167.8635,167.7849,167.8046,3598.0
2023-12-13 12:15:00,170.82,170.82,170.68,170.69,5885.0,167.8242,167.8242,167.6867,167.6965,5885.0
2023-12-13 12:20:00,170.69,170.7,170.63,170.7,5989.0,167.6965,167.7063,167.6376,167.7063,5989.0
2023-12-13 12:25:00,170.66,170.66,170.58,170.61,5523.0,167.667,167.667,167.5884,167.6179,5523.0
2023-12-13 12:30:00,170.58,170.63,170.52,170.63,3707.0,167.5884,167.6376,167.5295,167.6376,3707.0
2023-12-13 12:35:00,170.62,170.69,170.53,170.68,5367.0,167.6277,167.6965,167.5393,167.6867,5367.0
2023-12-13 12:40:00,170.7,170.73,170.63,170.73,3347.0,167.7063,167.7358,167.6376,167.7358,3347.0
2023-12-13 12:45:00,170.74,170.8,170.74,170.8,3220.0,167.7456,167.8046,167.7456,167.8046,3220.0
2023-12-13 12:50:00,170.86,170.92,170.82,170.88,2652.0,167.8635,167.9225,167.8242,167.8832,2652.0
2023-12-13 12:55:00,170.9,170.93,170.85,170.89,4199.0,167.9028,167.9323,167.8537,167.893,4199.0
2023-12-13 13:00:00,170.89,170.92,170.8,170.83,5119.0,167.893,167.9225,167.8046,167.834,5119.0
2023-12-13 13:05:00,170.84,170.87,170.77,170.78,7150.0,167.8439,167.8733,167.7751,167.7849,7150.0
2023-12-13 13:10:00,170.75,170.79,170.67,170.67,3825.0,167.7554,167.7947,167.6768,167.6768,3825.0
2023-12-13 13:15:00,170.63,170.63,170.53,170.61,4932.0,167.6376,167.6376,167.5393,167.6179,4932.0
2023-12-13 13:20:00,170.59,170.61,170.49,170.6,4035.0,167.5983,167.6179,167.5,167.6081,4035.0
2023-12-13 13:25:00,170.56,170.63,170.42,170.58,8737.0,167.5688,167.6376,167.4312,167.5884,8737.0
2023-12-13 13:30:00,170.56,170.57,170.5,170.5,2900.0,167.5688,167.5786,167.5098,167.5098,2900.0
2023-12-13 13:35:00,170.45,170.53,170.45,170.53,2295.0,167.4607,167.5393,167.4607,167.5393,2295.0
2023-12-13 13:40:00,170.57,170.63,170.54,170.62,4763.0,167.5786,167.6376,167.5491,167.6277,4763.0
2023-12-13 13:45:00,170.63,170.72,170.58,170.66,5764.0,167.6376,167.726,167.5884,167.667,5764.0
2023-12-13 13:50:00,170.64,170.79,170.64,170.76,7925.0,167.6474,167.7947,167.6474,167.7653,7925.0
2023-12-13 13:55:00,170.78,170.92,170.76,170.84,13216.0,167.7849,167.9225,167.7653,167.8439,13216.0
2023-12-13 14:00:00,170.92,172.0,170.9,171.82,20545.0,167.9225,168.9835,167.9028,168.8067,20545.0
2023-12-13 14:05:00,171.95,172.16,171.84,172.16,37549.0,168.9344,169.1407,168.8263,169.1407,37549.0
2023-12-13 14:10:00,172.04,172.3,171.94,171.99,15959.0,169.0228,169.2783,168.9246,168.9737,15959.0
2023-12-13 14:15:00,171.92,172.09,171.85,171.91,14383.0,168.9049,169.0719,168.8362,168.8951,14383.0
2023-12-13 14:20:00,171.91,172.11,171.89,171.97,13242.0,168.8951,169.0916,168.8755,168.9541,13242.0
2023-12-13 14:25:00,171.98,172.12,171.94,172.08,12072.0,168.9639,169.1014,168.9246,169.0621,12072.0
2023-12-13 14:30:00,172.09,172.37,171.95,172.31,21405.0,169.0719,169.347,168.9344,169.2881,21405.0
2023-12-13 14:35:00,172.31,172.83,172.31,172.83,15945.0,169.2881,169.799,169.2881,169.799,15945.0
2023-12-13 14:40:00,172.86,173.21,172.77,173.15,21396.0,169.8284,170.1723,169.74,170.1134,21396.0
2023-12-13 14:45:00,173.18,173.31,173.06,173.27,15151.0,170.1428,170.2706,170.0249,170.2313,15151.0
2023-12-13 14:50:00,173.25,173.58,173.18,173.52,20553.0,170.2116,170.5358,170.1428,170.4769,20553.0
2023-12-13 14:55:00,173.53,173.89,173.52,173.75,23528.0,170.4867,170.8404,170.4769,170.7028,23528.0
2023-12-13 15:00:00,173.73,174.3,173.6,174.3,32956.0,170.6832,171.2432,170.5555,171.2432,32956.0
2023-12-13 15:05:00,174.35,174.44,174.15,174.22,22091.0,171.2923,171.3807,171.0958,171.1646,22091.0
2023-12-13 15:10:00,174.19,174.21,173.88,174.17,38666.0,171.1351,171.1548,170.8306,171.1155,38666.0
2023-12-13 15:15:00,174.08,174.37,173.97,174.2,24585.0,171.027,171.312,170.919,171.1449,24585.0
2023-12-13 15:20:00,174.18,174.23,173.7,173.7,22236.0,171.1253,171.1744,170.6537,170.6537,22236.0
2023-12-13 15:25:00,173.71,173.9,173.57,173.9,19456.0,170.6635,170.8502,170.526,170.8502,19456.0
2023-12-13 15:30:00,173.88,173.95,173.66,173.95,24766.0,170.8306,170.8993,170.6144,170.8993,24766.0
2023-12-13 15:35:00,173.97,174.44,173.95,174.44,37585.0,170.919,171.3807,170.8993,171.3807,37585.0
2023-12-13 15:40:00,174.45,174.58,174.34,174.58,33916.0,171.3906,171.5183,171.2825,171.5183,33916.0
2023-12-13 15:45:00,174.57,174.66,174.47,174.59,52010.0,171.5085,171.5969,171.4102,171.5281,52010.0
2023-12-13 15:50:00,174.6,174.62,174.27,174.34,60380.0,171.5379,171.5576,171.2137,171.2825,60380.0
2023-12-13 15:55:00,174.36,174.64,174.32,174.57,161006.0,171.3021,171.5772,171.2628,171.5085,161006.0
2023-12-14 09:30:00,175.74,176.38,175.6,175.98,72240.0,172.6579,173.2867,172.5204,172.8937,72240.0
2023-12-14 09:35:00,176.02,176.21,175.76,176.21,15953.0,172.933,173.1197,172.6776,173.1197,15953.0
2023-12-14 09:40:00,176.13,177.18,176.13,177.18,35749.0,173.0411,174.0727,173.0411,174.0727,35749.0
2023-12-14 09:45:00,177.28,177.5,176.88,176.98,29607.0,174.1709,174.3871,173.7779,173.8762,29607.0
2023-12-14 09:50:00,177.0,177.45,176.77,177.4,16898.0,173.8958,174.3379,173.6699,174.2888,16898.0
2023-12-14 09:55:00,177.31,177.99,177.31,177.99,23247.0,174.2004,174.8685,174.2004,174.8685,23247.0
2023-12-14 10:00:00,177.94,178.31,177.75,178.22,47184.0,174.8194,175.1829,174.6327,175.0944,47184.0
2023-12-14 10:05:00,178.21,178.44,178.13,178.38,43612.0,175.0846,175.3106,175.006,175.2516,43612.0
2023-12-14 10:10:00,178.38,178.44,177.77,177.82,41811.0,175.2516,175.3106,174.6523,174.7015,41811.0
2023-12-14 10:15:00,177.77,178.0,177.61,177.88,41981.0,174.6523,174.8783,174.4951,174.7604,41981.0
2023-12-14 10:20:00,177.9,178.23,177.88,178.17,25846.0,174.7801,175.1043,174.7604,175.0453,25846.0
2023-12-14 10:25:00,178.2,178.39,177.96,178.13,44965.0,175.0748,175.2615,174.839,175.006,44965.0
2023-12-14 10:30:00,178.1,178.45,177.88,178.45,37046.0,174.9765,175.3204,174.7604,175.3204,37046.0
2023-12-14 10:35:00,178.46,178.5,178.04,178.31,40000.0,175.3302,175.3695,174.9176,175.1829,40000.0
2023-12-14 10:40:00,178.29,178.58,178.29,178.54,29003.0,175.1632,175.4481,175.1632,175.4088,29003.0
2023-12-14 10:45:00,178.56,178.59,178.31,178.56,23357.0,175.4285,175.458,175.1829,175.4285,23357.0
2023-12-14 10:50:00,178.55,178.81,178.47,178.8,38528.0,175.4187,175.6741,175.3401,175.6643,38528.0
2023-12-14 10:55:00,178.78,178.93,178.43,178.64,59896.0,175.6446,175.792,175.3008,175.5071,59896.0
2023-12-14 11:00:00,178.65,178.83,178.56,178.8,27122.0,175.5169,175.6937,175.4285,175.6643,27122.0
2023-12-14 11:05:00,178.79,178.9,178.54,178.62,20490.0,175.6544,175.7625,175.4088,175.4874,20490.0
2023-12-14 11:10:00,178.59,178.77,178.43,178.55,20388.0,175.458,175.6348,175.3008,175.4187,20388.0
2023-12-14 11:15:00,178.48,178.49,178.23,178.41,12579.0,175.3499,175.3597,175.1043,175.2811,12579.0
2023-12-14 11:20:00,178.45,178.56,178.38,178.5,20772.0,175.3204,175.4285,175.2516,175.3695,20772.0
2023-12-14 11:25:00,178.53,178.54,178.34,178.42,29248.0,175.399,175.4088,175.2123,175.2909,29248.0
2023-12-14 11:30:00,178.39,178.53,178.16,178.29,22267.0,175.2615,175.399,175.0355,175.1632,22267.0
2023-12-14 11:35:00,178.29,178.45,178.09,178.42,33470.0,175.1632,175.3204,174.9667,175.2909,33470.0
2023-12-14 11:40:00,178.42,178.79,178.34,178.79,23478.0,175.2909,175.6544,175.2123,175.6544,23478.0
2023-12-14 11:45:00,178.8,178.88,178.57,178.66,22708.0,175.6643,175.7429,175.4383,175.5267,22708.0
2023-12-14 11:50:00,178.7,178.7,178.52,178.63,15848.0,175.566,175.566,175.3892,175.4972,15848.0
2023-12-14 11:55:00,178.66,178.87,178.64,178.86,17426.0,175.5267,175.733,175.5071,175.7232,17426.0
2023-12-14 12:00:00,178.85,179.07,178.84,178.91,35932.0,175.7134,175.9295,175.7036,175.7723,35932.0
2023-12-14 12:05:00,178.94,179.03,178.83,179.0,19113.0,175.8018,175.8902,175.6937,175.8608,19113.0
2023-12-14 12:10:00,178.98,178.98,178.84,178.91,14171.0,175.8411,175.8411,175.7036,175.7723,14171.0
2023-12-14 12:15:00,178.94,179.03,178.88,178.96,20748.0,175.8018,175.8902,175.7429,175.8215,20748.0
2023-12-14 12:20:00,178.96,179.25,178.9,179.14,31606.0,175.8215,176.1064,175.7625,175.9983,31606.0
2023-12-14 12:25:00,179.14,179.38,179.09,179.36,24408.0,175.9983,176.2341,175.9492,176.2144,24408.0
2023-12-14 12:30:00,179.39,179.43,179.3,179.42,15287.0,176.2439,176.2832,176.1555,176.2734,15287.0
2023-12-14 12:35:00,179.42,179.48,179.36,179.46,19712.0,176.2734,176.3323,176.2144,176.3127,19712.0
2023-12-14 12:40:00,179.45,179.71,179.44,179.68,30832.0,176.3029,176.5583,176.293,176.5288,30832.0
2023-12-14 12:45:00,179.67,179.9,179.64,179.75,40062.0,176.519,176.745,176.4895,176.5976,40062.0
2023-12-14 12:50:00,179.75,179.75,179.58,179.63,26611.0,176.5976,176.5976,176.4306,176.4797,26611.0
2023-12-14 12:55:00,179.63,179.64,179.24,179.24,26299.0,176.4797,176.4895,176.0966,176.0966,26299.0
2023-12-14 13:00:00,179.25,179.27,179.01,179.12,25332.0,176.1064,176.126,175.8706,175.9787,25332.0
2023-12-14 13:05:00,179.13,179.41,179.12,179.28,15435.0,175.9885,176.2636,175.9787,176.1359,15435.0
2023-12-14 13:10:00,179.28,179.34,179.15,179.26,10775.0,176.1359,176.1948,176.0081,176.1162,10775.0
2023-12-14 13:15:00,179.3,179.34,179.23,179.28,12755.0,176.1555,176.1948,176.0867,176.1359,12755.0
2023-12-14 13:20:00,179.3,179.38,179.27,179.35,18846.0,176.1555,176.2341,176.126,176.2046,18846.0
2023-12-14 13:25:00,179.36,179.36,179.08,179.08,11249.0,176.2144,176.2144,175.9394,175.9394,11249.0
2023-12-14 13:30:00,179.07,179.08,178.87,179.01,25549.0,175.9295,175.9394,175.733,175.8706,25549.0
2023-12-14 13:35:00,178.94,178.94,178.71,178.87,12279.0,175.8018,175.8018,175.5758,175.733,12279.0
2023-12-14 13:40:00,178.83,178.83,178.54,178.59,12608.0,175.6937,175.6937,175.4088,175.458,12608.0
2023-12-14 13:45:00,178.56,178.57,178.23,178.24,10585.0,175.4285,175.4383,175.1043,175.1141,10585.0
2023-12-14 13:50:00,178.2,178.22,177.6,177.66,16370.0,175.0748,175.0944,174.4853,174.5443,16370.0
2023-12-14 13:55:00,177.66,177.97,177.66,177.84,19917.0,174.5443,174.8488,174.5443,174.7211,19917.0
2023-12-14 14:00:00,177.82,177.95,177.79,177.79,14736.0,174.7015,174.8292,174.672,174.672,14736.0
2023-12-14 14:05:00,177.78,177.92,177.76,177.83,8525.0,174.6622,174.7997,174.6425,174.7113,8525.0
2023-12-14 14:10:00,177.82,178.19,177.65,178.19,31067.0,174.7015,175.065,174.5344,175.065,31067.0
2023-12-14 14:15:00,178.12,178.25,177.94,178.21,13400.0,174.9962,175.1239,174.8194,175.0846,13400.0
2023-12-14 14:20:00,178.2,178.55,178.2,178.55,10760.0,175.0748,175.4187,175.0748,175.4187,10760.0
2023-12-14 14:25:00,178.53,178.55,178.32,178.42,16250.0,175.399,175.4187,175.1927,175.2909,16250.0
2023-12-14 14:30:00,178.39,178.42,178.15,178.22,12414.0,175.2615,175.2909,175.0257,175.0944,12414.0
2023-12-14 14:35:00,178.24,178.27,178.05,178.15,11733.0,175.1141,175.1436,174.9274,175.0257,11733.0
2023-12-14 14:40:00,178.16,178.38,178.06,178.38,13238.0,175.0355,175.2516,174.9372,175.2516,13238.0
2023-12-14 14:45:00,178.37,178.47,178.25,178.44,11992.0,175.2418,175.3401,175.1239,175.3106,11992.0
2023-12-14 14:50:00,178.44,178.55,178.38,178.54,10451.0,175.3106,175.4187,175.2516,175.4088,10451.0
2023-12-14 14:55:00,178.53,178.76,178.47,178.73,18808.0,175.399,175.625,175.3401,175.5955,18808.0
2023-12-14 15:00:00,178.73,178.79,178.48,178.48,11488.0,175.5955,175.6544,175.3499,175.3499,11488.0
2023-12-14 15:05:00,178.48,178.75,178.4,178.74,18207.0,175.3499,175.6151,175.2713,175.6053,18207.0
2023-12-14 15:10:00,178.72,178.74,178.59,178.72,12743.0,175.5857,175.6053,175.458,175.5857,12743.0
2023-12-14 15:15:00,178.71,178.71,178.49,178.56,19923.0,175.5758,175.5758,175.3597,175.4285,19923.0
2023-12-14 15:20:00,178.57,178.82,178.51,178.79,16991.0,175.4383,175.6839,175.3794,175.6544,16991.0
2023-12-14 15:25:00,178.8,178.83,178.7,178.73,21852.0,175.6643,175.6937,175.566,175.5955,21852.0
2023-12-14 15:30:00,178.74,178.84,178.73,178.77,21266.0,175.6053,175.7036,175.5955,175.6348,21266.0
2023-12-14 15:35:00,178.76,178.79,178.65,178.72,42092.0,175.625,175.6544,175.5169,175.5857,42092.0
2023-12-14 15:40:00,178.71,178.75,178.6,178.65,38286.0,175.5758,175.6151,175.4678,175.5169,38286.0
2023-12-14 15:45:00,178.65,178.88,178.65,178.73,61096.0,175.5169,175.7429,175.5169,175.5955,61096.0
2023-12-14 15:50:00,178.75,178.89,178.68,178.75,66985.0,175.6151,175.7527,175.5464,175.6151,66985.0
2023-12-14 15:55:00,178.76,179.0,178.66,178.9,239006.0,175.625,175.8608,175.5267,175.7625,239006.0
2023-12-15 09:30:00,177.54,179.35,177.49,178.51,1021495.0,174.4264,176.2046,174.3772,175.3794,1021495.0
2023-12-15 09:35:00,178.56,178.96,178.42,178.64,76539.0,175.4285,175.8215,175.2909,175.5071,76539.0
2023-12-15 09:40:00,178.59,179.18,178.57,179.06,67978.0,175.458,176.0376,175.4383,175.9197,67978.0
2023-12-15 09:45:00,179.1,179.67,179.0,179.59,38836.0,175.959,176.519,175.8608,176.4404,38836.0
2023-12-15 09:50:00,179.59,179.63,179.23,179.46,34928.0,176.4404,176.4797,176.0867,176.3127,34928.0
2023-12-15 09:55:00,179.41,179.87,179.17,179.29,30664.0,176.2636,176.7155,176.0278,176.1457,30664.0
2023-12-15 10:00:00,179.3,179.93,179.26,179.74,27899.0,176.1555,176.7745,176.1162,176.5878,27899.0
2023-12-15 10:05:00,179.75,180.13,179.75,180.12,72360.0,176.5976,176.9709,176.5976,176.9611,72360.0
2023-12-15 10:10:00,180.14,180.22,179.69,180.07,48406.0,176.9808,177.0594,176.5387,176.912,48406.0
2023-12-15 10:15:00,180.07,180.2,179.87,180.19,57725.0,176.912,177.0397,176.7155,177.0299,57725.0
2023-12-15 10:20:00,180.18,180.55,180.02,180.04,41800.0,177.0201,177.3836,176.8629,176.8825,41800.0
2023-12-15 10:25:00,180.1,180.72,180.08,180.59,35207.0,176.9415,177.5506,176.9218,177.4229,35207.0
2023-12-15 10:30:00,180.58,180.66,180.45,180.63,28869.0,177.4131,177.4916,177.2853,177.4622,28869.0
2023-12-15 10:35:00,180.66,180.72,180.34,180.45,25854.0,177.4916,177.5506,177.1773,177.2853,25854.0
2023-12-15 10:40:00,180.44,180.62,180.2,180.22,15626.0,177.2755,177.4523,177.0397,177.0594,15626.0
2023-12-15 10:45:00,180.24,180.33,180.15,180.26,11198.0,177.079,177.1674,176.9906,177.0987,11198.0
2023-12-15 10:50:00,180.3,180.62,180.29,180.62,13879.0,177.138,177.4523,177.1281,177.4523,13879.0
2023-12-15 10:55:00,180.63,180.85,180.63,180.84,27657.0,177.4622,177.6783,177.4622,177.6685,27657.0
2023-12-15 11:00:00,180.88,181.11,180.83,180.95,55715.0,177.7078,177.9338,177.6587,177.7766,55715.0
2023-12-15 11:05:00,180.95,180.96,180.27,180.38,16953.0,177.7766,177.7864,177.1085,177.2166,16953.0
2023-12-15 11:10:00,180.34,180.39,180.06,180.09,18352.0,177.1773,177.2264,176.9022,176.9316,18352.0
2023-12-15 11:15:00,180.1,180.66,179.98,180.6,32748.0,176.9415,177.4916,176.8236,177.4327,32748.0
2023-12-15 11:20:00,180.66,180.66,180.35,180.54,6598.0,177.4916,177.4916,177.1871,177.3738,6598.0
2023-12-15 11:25:00,180.55,180.75,180.54,180.64,18403.0,177.3836,177.5801,177.3738,177.472,18403.0
2023-12-15 11:30:00,180.64,180.97,180.64,180.9,23509.0,177.472,177.7962,177.472,177.7274,23509.0
2023-12-15 11:35:00,180.85,180.94,180.62,180.64,14067.0,177.6783,177.7667,177.4523,177.472,14067.0
2023-12-15 11:40:00,180.65,180.79,180.62,180.69,27075.0,177.4818,177.6194,177.4523,177.5211,27075.0
2023-12-15 11:45:00,180.7,180.7,180.44,180.53,11827.0,177.5309,177.5309,177.2755,177.3639,11827.0
2023-12-15 11:50:00,180.53,180.81,180.52,180.66,20329.0,177.3639,177.639,177.3541,177.4916,20329.0
2023-12-15 11:55:00,180.65,180.98,180.62,180.97,22370.0,177.4818,177.806,177.4523,177.7962,22370.0
2023-12-15 12:00:00,180.98,181.08,180.81,180.83,31987.0,177.806,177.9043,177.639,177.6587,31987.0
2023-12-15 12:05:00,180.83,181.03,180.75,180.95,17206.0,177.6587,177.8552,177.5801,177.7766,17206.0
2023-12-15 12:10:00,180.96,180.96,180.67,180.7,21989.0,177.7864,177.7864,177.5015,177.5309,21989.0
2023-12-15 12:15:00,180.72,180.78,180.4,180.57,22753.0,177.5506,177.6095,177.2362,177.4032,22753.0
2023-12-15 12:20:00,180.59,180.96,180.58,180.92,26120.0,177.4229,177.7864,177.4131,177.7471,26120.0
2023-12-15 12:25:00,180.91,180.93,180.69,180.77,10402.0,177.7373,177.7569,177.5211,177.5997,10402.0
2023-12-15 12:30:00,180.79,180.97,180.75,180.86,6954.0,177.6194,177.7962,177.5801,177.6881,6954.0
2023-12-15 12:35:00,180.86,180.86,180.62,180.81,8548.0,177.6881,177.6881,177.4523,177.639,8548.0
2023-12-15 12:40:00,180.81,180.89,180.76,180.77,4716.0,177.639,177.7176,177.5899,177.5997,4716.0
2023-12-15 12:45:00,180.75,181.15,180.75,181.09,28314.0,177.5801,177.9731,177.5801,177.9141,28314.0
2023-12-15 12:50:00,181.09,181.18,181.04,181.04,14562.0,177.9141,178.0025,177.865,177.865,14562.0
2023-12-15 12:55:00,181.04,181.09,180.65,180.79,34559.0,177.865,177.9141,177.4818,177.6194,34559.0
2023-12-15 13:00:00,180.77,180.86,180.71,180.78,9882.0,177.5997,177.6881,177.5408,177.6095,9882.0
2023-12-15 13:05:00,180.75,180.91,180.69,180.82,15875.0,177.5801,177.7373,177.5211,177.6488,15875.0
2023-12-15 13:10:00,180.71,180.72,180.55,180.69,8337.0,177.5408,177.5506,177.3836,177.5211,8337.0
2023-12-15 13:15:00,180.66,180.72,180.53,180.57,7939.0,177.4916,177.5506,177.3639,177.4032,7939.0
2023-12-15 13:20:00,180.57,180.59,180.47,180.47,10585.0,177.4032,177.4229,177.305,177.305,10585.0
2023-12-15 13:25:00,180.48,180.65,180.47,180.58,6551.0,177.3148,177.4818,177.305,177.4131,6551.0
2023-12-15 13:30:00,180.55,180.65,180.51,180.6,8849.0,177.3836,177.4818,177.3443,177.4327,8849.0
2023-12-15 13:35:00,180.6,180.61,180.3,180.3,7048.0,177.4327,177.4425,177.138,177.138,7048.0
2023-12-15 13:40:00,180.23,180.26,180.02,180.02,11924.0,177.0692,177.0987,176.8629,176.8629,11924.0
2023-12-15 13:45:00,180.0,180.18,179.94,180.1,8720.0,176.8432,177.0201,176.7843,176.9415,8720.0
2023-12-15 13:50:00,180.09,180.22,180.07,180.09,8676.0,176.9316,177.0594,176.912,176.9316,8676.0
2023-12-15 13:55:00,180.14,180.17,180.05,180.11,3122.0,176.9808,177.0102,176.8923,176.9513,3122.0
2023-12-15 14:00:00,180.09,180.19,179.98,180.17,5957.0,176.9316,177.0299,176.8236,177.0102,5957.0
2023-12-15 14:05:00,180.17,180.18,180.03,180.03,6349.0,177.0102,177.0201,176.8727,176.8727,6349.0
2023-12-15 14:10:00,179.98,180.2,179.92,180.17,12399.0,176.8236,177.0397,176.7646,177.0102,12399.0
2023-12-15 14:15:00,180.17,180.23,180.03,180.05,8391.0,177.0102,177.0692,176.8727,176.8923,8391.0
2023-12-15 14:20:00,180.07,180.07,179.87,179.98,13912.0,176.912,176.912,176.7155,176.8236,13912.0
2023-12-15 14:25:00,179.92,179.96,179.81,179.81,9377.0,176.7646,176.8039,176.6566,176.6566,9377.0
2023-12-15 14:30:00,179.81,180.06,179.81,179.98,18761.0,176.6566,176.9022,176.6566,176.8236,18761.0
2023-12-15 14:35:00,179.98,180.28,179.98,180.24,10014.0,176.8236,177.1183,176.8236,177.079,10014.0
2023-12-15 14:40:00,180.26,180.46,180.18,180.46,31999.0,177.0987,177.2952,177.0201,177.2952,31999.0
2023-12-15 14:45:00,180.42,180.52,180.32,180.34,11918.0,177.2559,177.3541,177.1576,177.1773,11918.0
2023-12-15 14:50:00,180.34,180.47,180.34,180.38,18576.0,177.1773,177.305,177.1773,177.2166,18576.0
2023-12-15 14:55:00,180.39,180.39,180.25,180.37,19404.0,177.2264,177.2264,177.0888,177.2067,19404.0
2023-12-15 15:00:00,180.37,180.41,180.2,180.24,11049.0,177.2067,177.246,177.0397,177.079,11049.0
2023-12-15 15:05:00,180.22,180.31,180.13,180.19,14626.0,177.0594,177.1478,176.9709,177.0299,14626.0
2023-12-15 15:10:00,180.18,180.32,180.17,180.29,14562.0,177.0201,177.1576,177.0102,177.1281,14562.0
2023-12-15 15:15:00,180.27,180.39,180.26,180.28,16345.0,177.1085,177.2264,177.0987,177.1183,16345.0
2023-12-15 15:20:00,180.27,180.39,180.24,180.28,22924.0,177.1085,177.2264,177.079,177.1183,22924.0
2023-12-15 15:25:00,180.3,180.35,180.22,180.28,22267.0,177.138,177.1871,177.0594,177.1183,22267.0
2023-12-15 15:30:00,180.28,180.46,180.27,180.33,31947.0,177.1183,177.2952,177.1085,177.1674,31947.0
2023-12-15 15:35:00,180.34,180.39,180.24,180.28,28269.0,177.1773,177.2264,177.079,177.1183,28269.0
2023-12-15 15:40:00,180.3,180.37,180.26,180.3,28622.0,177.138,177.2067,177.0987,177.138,28622.0
2023-12-15 15:45:00,180.34,180.41,180.22,180.25,63162.0,177.1773,177.246,177.0594,177.0888,63162.0
2023-12-15 15:50:00,180.24,180.82,180.23,180.77,105691.0,177.079,177.6488,177.0692,177.5997,105691.0
2023-12-15 15:55:00,180.78,180.94,180.47,180.53,228905.0,177.6095,177.7667,177.305,177.3639,228905.0
2023-12-18 09:30:00,181.38,181.78,181.03,181.25,87591.0,178.199,178.592,177.8552,178.0713,87591.0
2023-12-18 09:35:00,181.25,181.82,181.08,181.78,39604.0,178.0713,178.6313,177.9043,178.592,39604.0
2023-12-18 09:40:00,181.7,181.92,181.19,181.92,29248.0,178.5134,178.7296,178.0124,178.7296,29248.0
2023-12-18 09:45:00,181.94,182.15,181.88,182.05,18159.0,178.7492,178.9555,178.6903,178.8573,18159.0
2023-12-18 09:50:00,181.96,182.08,181.76,181.96,13866.0,178.7688,178.8867,178.5724,178.7688,13866.0
2023-12-18 09:55:00,181.9,182.05,181.78,182.05,10573.0,178.7099,178.8573,178.592,178.8573,10573.0
2023-12-18 10:00:00,182.16,182.16,181.85,181.97,13998.0,178.9653,178.9653,178.6608,178.7787,13998.0
2023-12-18 10:05:00,181.89,182.16,181.89,182.13,23032.0,178.7001,178.9653,178.7001,178.9359,23032.0
2023-12-18 10:10:00,182.09,182.37,181.94,182.08,24099.0,178.8966,179.1717,178.7492,178.8867,24099.0
2023-12-18 10:15:00,182.08,182.25,181.98,182.21,12793.0,178.8867,179.0538,178.7885,179.0145,12793.0
2023-12-18 10:20:00,182.15,182.5,182.13,182.16,21639.0,178.9555,179.2994,178.9359,178.9653,21639.0
2023-12-18 10:25:00,182.18,182.18,181.96,182.04,13926.0,178.985,178.985,178.7688,178.8474,13926.0
2023-12-18 10:30:00,182.04,182.24,182.02,182.15,10206.0,178.8474,179.0439,178.8278,178.9555,10206.0
2023-12-18 10:35:00,182.14,182.19,182.05,182.11,14917.0,178.9457,178.9948,178.8573,178.9162,14917.0
2023-12-18 10:40:00,182.08,182.17,181.86,182.13,10738.0,178.8867,178.9752,178.6706,178.9359,10738.0
2023-12-18 10:45:00,182.12,182.32,181.94,182.21,29111.0,178.926,179.1225,178.7492,179.0145,29111.0
2023-12-18 10:50:00,182.21,182.21,181.81,181.86,11315.0,179.0145,179.0145,178.6215,178.6706,11315.0
2023-12-18 10:55:00,181.84,181.99,181.68,181.92,10138.0,178.651,178.7983,178.4938,178.7296,10138.0
2023-12-18 11:00:00,181.93,182.02,181.84,181.89,9676.0,178.7394,178.8278,178.651,178.7001,9676.0
2023-12-18 11:05:00,181.83,182.06,181.81,182.06,9475.0,178.6411,178.8671,178.6215,178.8671,9475.0
2023-12-18 11:10:00,182.06,182.32,182.05,182.32,19242.0,178.8671,179.1225,178.8573,179.1225,19242.0
2023-12-18 11:15:00,182.31,182.8,182.3,182.72,22436.0,179.1127,179.5941,179.1029,179.5155,22436.0
2023-12-18 11:20:00,182.69,182.77,182.42,182.43,15540.0,179.486,179.5646,179.2208,179.2306,15540.0
2023-12-18 11:25:00,182.43,182.58,182.42,182.47,9248.0,179.2306,179.378,179.2208,179.2699,9248.0
2023-12-18 11:30:00,182.49,182.5,182.4,182.45,13733.0,179.2896,179.2994,179.2011,179.2503,13733.0
2023-12-18 11:35:00,182.48,182.51,182.28,182.35,14658.0,179.2797,179.3092,179.0832,179.152,14658.0
2023-12-18 11:40:00,182.31,182.35,182.2,182.24,11197.0,179.1127,179.152,179.0046,179.0439,11197.0
2023-12-18 11:45:00,182.23,182.28,182.14,182.24,8153.0,179.0341,179.0832,178.9457,179.0439,8153.0
2023-12-18 11:50:00,182.23,182.26,181.93,182.02,8454.0,179.0341,179.0636,178.7394,178.8278,8454.0
2023-12-18 11:55:00,182.0,182.09,181.93,181.97,7128.0,178.8081,178.8966,178.7394,178.7787,7128.0
2023-12-18 12:00:00,182.0,182.07,181.91,181.95,6880.0,178.8081,178.8769,178.7197,178.759,6880.0
2023-12-18 12:05:00,181.94,181.94,181.84,181.88,8216.0,178.7492,178.7492,178.651,178.6903,8216.0
2023-12-18 12:10:00,181.88,181.88,181.71,181.72,6479.0,178.6903,178.6903,178.5232,178.5331,6479.0
2023-12-18 12:15:00,181.75,181.82,181.62,181.82,8605.0,178.5625,178.6313,178.4348,178.6313,8605.0
2023-12-18 12:20:00,181.84,181.88,181.72,181.77,4323.0,178.651,178.6903,178.5331,178.5822,4323.0
2023-12-18 12:25:00,181.74,181.76,181.6,181.72,5936.0,178.5527,178.5724,178.4152,178.5331,5936.0
2023-12-18 12:30:00,181.77,181.8,181.59,181.61,7160.0,178.5822,178.6117,178.4053,178.425,7160.0
2023-12-18 12:35:00,181.61,181.63,181.52,181.55,7445.0,178.425,178.4446,178.3366,178.366,7445.0
2023-12-18 12:40:00,181.53,181.56,181.18,181.27,18508.0,178.3464,178.3759,178.0025,178.091,18508.0
2023-12-18 12:45:00,181.26,181.33,181.22,181.27,4863.0,178.0811,178.1499,178.0418,178.091,4863.0
2023-12-18 12:50:00,181.28,181.28,181.17,181.17,6493.0,178.1008,178.1008,177.9927,177.9927,6493.0
2023-12-18 12:55:00,181.13,181.28,181.07,181.27,9688.0,177.9534,178.1008,177.8945,178.091,9688.0
2023-12-18 13:00:00,181.25,181.35,181.2,181.23,9972.0,178.0713,178.1695,178.0222,178.0517,9972.0
2023-12-18 13:05:00,181.23,181.33,181.22,181.32,8616.0,178.0517,178.1499,178.0418,178.1401,8616.0
2023-12-18 13:10:00,181.32,181.42,181.27,181.28,5827.0,178.1401,178.2383,178.091,178.1008,5827.0
2023-12-18 13:15:00,181.25,181.51,181.25,181.45,13569.0,178.0713,178.3267,178.0713,178.2678,13569.0
2023-12-18 13:20:00,181.49,181.59,181.43,181.46,9892.0,178.3071,178.4053,178.2481,178.2776,9892.0
2023-12-18 13:25:00,181.45,181.6,181.44,181.51,5722.0,178.2678,178.4152,178.258,178.3267,5722.0
2023-12-18 13:30:00,181.52,181.55,181.44,181.5,10959.0,178.3366,178.366,178.258,178.3169,10959.0
2023-12-18 13:35:00,181.51,181.62,181.44,181.61,15071.0,178.3267,178.4348,178.258,178.425,15071.0
2023-12-18 13:40:00,181.65,181.72,181.63,181.69,6980.0,178.4643,178.5331,178.4446,178.5036,6980.0
2023-12-18 13:45:00,181.71,181.75,181.64,181.68,6874.0,178.5232,178.5625,178.4545,178.4938,6874.0
2023-12-18 13:50:00,181.7,181.77,181.66,181.76,8015.0,178.5134,178.5822,178.4741,178.5724,8015.0
2023-12-18 13:55:00,181.72,181.91,181.67,181.91,10052.0,178.5331,178.7197,178.4839,178.7197,10052.0
2023-12-18 14:00:00,181.93,182.0,181.9,181.95,13457.0,178.7394,178.8081,178.7099,178.759,13457.0
2023-12-18 14:05:00,181.93,181.96,181.83,181.93,13310.0,178.7394,178.7688,178.6411,178.7394,13310.0
2023-12-18 14:10:00,181.93,182.06,181.92,182.04,18234.0,178.7394,178.8671,178.7296,178.8474,18234.0
2023-12-18 14:15:00,182.05,182.11,181.97,182.04,12458.0,178.8573,178.9162,178.7787,178.8474,12458.0
2023-12-18 14:20:00,182.02,182.37,182.02,182.34,9438.0,178.8278,179.1717,178.8278,179.1422,9438.0
2023-12-18 14:25:00,182.36,182.36,182.09,182.16,16336.0,179.1618,179.1618,178.8966,178.9653,16336.0
2023-12-18 14:30:00,182.16,182.26,182.03,182.16,29780.0,178.9653,179.0636,178.8376,178.9653,29780.0
2023-12-18 14:35:00,182.15,182.33,181.95,182.01,10935.0,178.9555,179.1324,178.759,178.818,10935.0
2023-12-18 14:40:00,182.03,182.3,182.03,182.3,12346.0,178.8376,179.1029,178.8376,179.1029,12346.0
2023-12-18 14:45:00,182.29,182.32,182.24,182.26,11760.0,179.0931,179.1225,179.0439,179.0636,11760.0
2023-12-18 14:50:00,182.29,182.34,182.23,182.34,10438.0,179.0931,179.1422,179.0341,179.1422,10438.0
2023-12-18 14:55:00,182.35,182.38,182.29,182.32,19300.0,179.152,179.1815,179.0931,179.1225,19300.0
2023-12-18 15:00:00,182.31,182.36,182.22,182.36,15321.0,179.1127,179.1618,179.0243,179.1618,15321.0
2023-12-18 15:05:00,182.33,182.39,182.27,182.33,12079.0,179.1324,179.1913,179.0734,179.1324,12079.0
2023-12-18 15:10:00,182.33,182.63,182.32,182.63,12699.0,179.1324,179.4271,179.1225,179.4271,12699.0
2023-12-18 15:15:00,182.63,182.68,182.47,182.49,17308.0,179.4271,179.4762,179.2699,179.2896,17308.0
2023-12-18 15:20:00,182.48,182.62,182.47,182.55,11655.0,179.2797,179.4173,179.2699,179.3485,11655.0
2023-12-18 15:25:00,182.53,182.54,182.43,182.43,11401.0,179.3289,179.3387,179.2306,179.2306,11401.0
2023-12-18 15:30:00,182.44,182.57,182.4,182.51,18069.0,179.2404,179.3682,179.2011,179.3092,18069.0
2023-12-18 15:35:00,182.5,182.5,182.4,182.44,11872.0,179.2994,179.2994,179.2011,179.2404,11872.0
2023-12-18 15:40:00,182.46,182.54,182.44,182.51,25368.0,179.2601,179.3387,179.2404,179.3092,25368.0
2023-12-18 15:45:00,182.5,182.57,182.45,182.56,29202.0,179.2994,179.3682,179.2503,179.3583,29202.0
2023-12-18 15:50:00,182.59,182.71,182.49,182.71,66098.0,179.3878,179.5057,179.2896,179.5057,66098.0
2023-12-18 15:55:00,182.71,182.84,182.55,182.74,143702.0,179.5057,179.6334,179.3485,179.5352,143702.0
2023-12-19 09:30:00,183.21,184.24,183.19,183.99,79672.0,179.9969,181.0089,179.9773,180.7632,79672.0
2023-12-19 09:35:00,183.96,184.24,183.76,183.94,28836.0,180.7338,181.0089,180.5373,180.7141,28836.0
2023-12-19 09:40:00,183.89,184.16,183.81,183.92,23444.0,180.665,180.9303,180.5864,180.6945,23444.0
2023-12-19 09:45:00,183.96,184.35,183.87,184.28,26242.0,180.7338,181.1169,180.6454,181.0482,26242.0
2023-12-19 09:50:00,184.28,184.49,184.28,184.46,28691.0,181.0482,181.2545,181.0482,181.225,28691.0
2023-12-19 09:55:00,184.47,184.69,184.41,184.52,25240.0,181.2348,181.451,181.1759,181.284,25240.0
2023-12-19 10:00:00,184.55,184.8,184.42,184.78,29803.0,181.3134,181.559,181.1857,181.5394,29803.0
2023-12-19 10:05:00,184.78,184.94,184.68,184.89,32132.0,181.5394,181.6966,181.4411,181.6475,32132.0
2023-12-19 10:10:00,184.91,185.17,184.91,185.03,32690.0,181.6671,181.9226,181.6671,181.785,32690.0
2023-12-19 10:15:00,185.03,185.26,184.91,185.17,41838.0,181.785,182.011,181.6671,181.9226,41838.0
2023-12-19 10:20:00,185.14,185.27,184.9,185.27,17826.0,181.8931,182.0208,181.6573,182.0208,17826.0
2023-12-19 10:25:00,185.25,185.3,184.97,184.97,20988.0,182.0012,182.0503,181.7261,181.7261,20988.0
2023-12-19 10:30:00,184.99,185.23,184.97,185.13,27119.0,181.7457,181.9815,181.7261,181.8833,27119.0
2023-12-19 10:35:00,185.14,185.2,184.99,185.15,21979.0,181.8931,181.952,181.7457,181.9029,21979.0
2023-12-19 10:40:00,185.18,185.2,185.03,185.06,19100.0,181.9324,181.952,181.785,181.8145,19100.0
2023-12-19 10:45:00,185.05,185.09,184.9,184.98,19239.0,181.8047,181.844,181.6573,181.7359,19239.0
2023-12-19 10:50:00,184.99,185.01,184.83,184.98,13415.0,181.7457,181.7654,181.5885,181.7359,13415.0
2023-12-19 10:55:00,184.96,185.08,184.95,185.03,11676.0,181.7162,181.8341,181.7064,181.785,11676.0
2023-12-19 11:00:00,185.03,185.11,184.95,185.07,11359.0,181.785,181.8636,181.7064,181.8243,11359.0
2023-12-19 11:05:00,185.08,185.18,184.98,185.14,9579.0,181.8341,181.9324,181.7359,181.8931,9579.0
2023-12-19 11:10:00,185.12,185.25,185.09,185.25,12061.0,181.8734,182.0012,181.844,182.0012,12061.0
2023-12-19 11:15:00,185.26,185.42,185.23,185.34,18408.0,182.011,182.1682,181.9815,182.0896,18408.0
2023-12-19 11:20:00,185.38,185.39,185.27,185.34,13674.0,182.1289,182.1387,182.0208,182.0896,13674.0
2023-12-19 11:25:00,185.35,185.53,185.29,185.4,33880.0,182.0994,182.2762,182.0404,182.1485,33880.0
2023-12-19 11:30:00,185.38,185.41,185.15,185.16,22171.0,182.1289,182.1583,181.9029,181.9127,22171.0
2023-12-19 11:35:00,185.18,185.28,185.18,185.27,18209.0,181.9324,182.0306,181.9324,182.0208,18209.0
2023-12-19 11:40:00,185.26,185.36,185.24,185.32,14524.0,182.011,182.1092,181.9913,182.0699,14524.0
2023-12-19 11:45:00,185.34,185.34,185.21,185.25,17244.0,182.0896,182.0896,181.9619,182.0012,17244.0
2023-12-19 11:50:00,185.28,185.41,185.23,185.37,21206.0,182.0306,182.1583,181.9815,182.119,21206.0
2023-12-19 11:55:00,185.34,185.4,184.86,184.86,29757.0,182.0896,182.1485,181.618,181.618,29757.0
2023-12-19 12:00:00,184.83,185.01,184.75,185.01,11526.0,181.5885,181.7654,181.5099,181.7654,11526.0
2023-12-19 12:05:00,184.99,185.22,184.88,185.11,28544.0,181.7457,181.9717,181.6376,181.8636,28544.0
2023-12-19 12:10:00,185.13,185.16,184.86,184.96,10061.0,181.8833,181.9127,181.618,181.7162,10061.0
2023-12-19 12:15:00,184.97,185.04,184.93,184.99,13904.0,181.7261,181.7948,181.6868,181.7457,13904.0
2023-12-19 12:20:00,184.98,185.2,184.89,185.07,33676.0,181.7359,181.952,181.6475,181.8243,33676.0
2023-12-19 12:25:00,185.03,185.39,184.99,185.27,32595.0,181.785,182.1387,181.7457,182.0208,32595.0
2023-12-19 12:30:00,185.29,185.53,185.29,185.51,34571.0,182.0404,182.2762,182.0404,182.2566,34571.0
2023-12-19 12:35:00,185.49,185.54,185.42,185.51,39882.0,182.2369,182.2861,182.1682,182.2566,39882.0
2023-12-19 12:40:00,185.51,185.53,185.35,185.41,9278.0,182.2566,182.2762,182.0994,182.1583,9278.0
2023-12-19 12:45:00,185.41,185.42,185.34,185.39,5637.0,182.1583,182.1682,182.0896,182.1387,5637.0
2023-12-19 12:50:00,185.38,185.5,185.36,185.49,9372.0,182.1289,182.2468,182.1092,182.2369,9372.0
2023-12-19 12:55:00,185.48,185.53,185.41,185.47,14534.0,182.2271,182.2762,182.1583,182.2173,14534.0
2023-12-19 13:00:00,185.47,185.52,185.37,185.49,15095.0,182.2173,182.2664,182.119,182.2369,15095.0
2023-12-19 13:05:00,185.52,185.63,185.41,185.41,12270.0,182.2664,182.3745,182.1583,182.1583,12270.0
2023-12-19 13:10:00,185.46,185.53,185.45,185.52,5586.0,182.2075,182.2762,182.1976,182.2664,5586.0
2023-12-19 13:15:00,185.5,185.53,185.36,185.43,9302.0,182.2468,182.2762,182.1092,182.178,9302.0
2023-12-19 13:20:00,185.44,185.49,185.42,185.46,8053.0,182.1878,182.2369,182.1682,182.2075,8053.0
2023-12-19 13:25:00,185.47,185.49,185.36,185.41,12065.0,182.2173,182.2369,182.1092,182.1583,12065.0
2023-12-19 13:30:00,185.42,185.53,185.41,185.45,14358.0,182.1682,182.2762,182.1583,182.1976,14358.0
2023-12-19 13:35:00,185.49,185.51,185.26,185.48,14310.0,182.2369,182.2566,182.011,182.2271,14310.0
2023-12-19 13:40:00,185.49,185.51,185.4,185.4,8244.0,182.2369,182.2566,182.1485,182.1485,8244.0
2023-12-19 13:45:00,185.38,185.47,185.38,185.47,6626.0,182.1289,182.2173,182.1289,182.2173,6626.0
2023-12-19 13:50:00,185.46,185.58,185.39,185.57,11239.0,182.2075,182.3254,182.1387,182.3155,11239.0
2023-12-19 13:55:00,185.55,185.68,185.47,185.65,8210.0,182.2959,182.4236,182.2173,182.3941,8210.0
2023-12-19 14:00:00,185.64,185.7,185.58,185.61,8955.0,182.3843,182.4433,182.3254,182.3548,8955.0
2023-12-19 14:05:00,185.61,185.63,185.5,185.51,10869.0,182.3548,182.3745,182.2468,182.2566,10869.0
2023-12-19 14:10:00,185.54,185.69,185.54,185.62,6353.0,182.2861,182.4334,182.2861,182.3647,6353.0
2023-12-19 14:15:00,185.63,185.73,185.62,185.71,11993.0,182.3745,182.4727,182.3647,182.4531,11993.0
2023-12-19 14:20:00,185.69,185.69,185.46,185.47,22655.0,182.4334,182.4334,182.2075,182.2173,22655.0
2023-12-19 14:25:00,185.48,185.52,185.45,185.52,6633.0,182.2271,182.2664,182.1976,182.2664,6633.0
2023-12-19 14:30:00,185.54,185.54,185.39,185.54,12067.0,182.2861,182.2861,182.1387,182.2861,12067.0
2023-12-19 14:35:00,185.52,185.56,185.47,185.51,21548.0,182.2664,182.3057,182.2173,182.2566,21548.0
2023-12-19 14:40:00,185.51,185.56,185.48,185.48,14070.0,182.2566,182.3057,182.2271,182.2271,14070.0
2023-12-19 14:45:00,185.48,185.49,185.36,185.45,7271.0,182.2271,182.2369,182.1092,182.1976,7271.0
2023-12-19 14:50:00,185.45,185.51,185.32,185.5,9989.0,182.1976,182.2566,182.0699,182.2468,9989.0
2023-12-19 14:55:00,185.5,185.59,185.48,185.59,6813.0,182.2468,182.3352,182.2271,182.3352,6813.0
2023-12-19 15:00:00,185.6,185.65,185.38,185.38,9599.0,182.345,182.3941,182.1289,182.1289,9599.0
2023-12-19 15:05:00,185.37,185.41,185.28,185.33,20527.0,182.119,182.1583,182.0306,182.0797,20527.0
2023-12-19 15:10:00,185.33,185.46,185.3,185.45,12737.0,182.0797,182.2075,182.0503,182.1976,12737.0
2023-12-19 15:15:00,185.44,185.47,185.37,185.42,26392.0,182.1878,182.2173,182.119,182.1682,26392.0
2023-12-19 15:20:00,185.42,185.48,185.33,185.34,15681.0,182.1682,182.2271,182.0797,182.0896,15681.0
2023-12-19 15:25:00,185.31,185.37,185.26,185.37,19462.0,182.0601,182.119,182.011,182.119,19462.0
2023-12-19 15:30:00,185.33,185.34,185.11,185.21,21778.0,182.0797,182.0896,181.8636,181.9619,21778.0
2023-12-19 15:35:00,185.29,185.39,185.2,185.37,33602.0,182.0404,182.1387,181.952,182.119,33602.0
2023-12-19 15:40:00,185.37,185.52,185.36,185.46,23872.0,182.119,182.2664,182.1092,182.2075,23872.0
2023-12-19 15:45:00,185.45,185.62,185.39,185.52,48523.0,182.1976,182.3647,182.1387,182.2664,48523.0
2023-12-19 15:50:00,185.53,185.63,185.44,185.48,60007.0,182.2762,182.3745,182.1878,182.2271,60007.0
2023-12-19 15:55:00,185.49,185.77,185.46,185.76,129287.0,182.2369,182.512,182.2075,182.5022,129287.0
2023-12-20 09:30:00,185.35,185.65,184.93,184.97,73018.0,182.0994,182.3941,181.6868,181.7261,73018.0
2023-12-20 09:35:00,185.16,185.31,184.91,185.06,28367.0,181.9127,182.0601,181.6671,181.8145,28367.0
2023-12-20 09:40:00,185.07,185.28,184.68,185.28,35063.0,181.8243,182.0306,181.4411,182.0306,35063.0
2023-12-20 09:45:00,185.27,185.37,184.8,184.8,18073.0,182.0208,182.119,181.559,181.559,18073.0
2023-12-20 09:50:00,184.8,184.92,184.74,184.82,30126.0,181.559,181.6769,181.5001,181.5787,30126.0
2023-12-20 09:55:00,184.76,184.8,184.3,184.38,34725.0,181.5197,181.559,181.0678,181.1464,34725.0
2023-12-20 10:00:00,184.31,184.65,184.31,184.6,11022.0,181.0776,181.4117,181.0776,181.3626,11022.0
2023-12-20 10:05:00,184.66,184.8,184.51,184.52,11577.0,181.4215,181.559,181.2741,181.284,11577.0
2023-12-20 10:10:00,184.57,184.85,184.38,184.84,27345.0,181.3331,181.6082,181.1464,181.5983,27345.0
2023-12-20 10:15:00,184.81,184.86,184.61,184.73,12956.0,181.5689,181.618,181.3724,181.4903,12956.0
2023-12-20 10:20:00,184.75,184.76,184.58,184.64,9151.0,181.5099,181.5197,181.3429,181.4018,9151.0
2023-12-20 10:25:00,184.67,184.72,184.53,184.61,12177.0,181.4313,181.4804,181.2938,181.3724,12177.0
2023-12-20 10:30:00,184.61,185.13,184.56,185.06,24279.0,181.3724,181.8833,181.3233,181.8145,24279.0
2023-12-20 10:35:00,185.09,185.26,184.98,185.13,16162.0,181.844,182.011,181.7359,181.8833,16162.0
2023-12-20 10:40:00,185.12,185.3,185.03,185.28,10652.0,181.8734,182.0503,181.785,182.0306,10652.0
2023-12-20 10:45:00,185.27,185.3,185.0,185.09,17804.0,182.0208,182.0503,181.7555,181.844,17804.0
2023-12-20 10:50:00,185.03,185.06,184.81,184.9,12788.0,181.785,181.8145,181.5689,181.6573,12788.0
2023-12-20 10:55:00,184.93,185.05,184.86,185.0,13438.0,181.6868,181.8047,181.618,181.7555,13438.0
2023-12-20 11:00:00,185.0,185.1,184.85,184.85,13437.0,181.7555,181.8538,181.6082,181.6082,13437.0
2023-12-20 11:05:00,184.87,184.87,184.65,184.68,8971.0,181.6278,181.6278,181.4117,181.4411,8971.0
2023-12-20 11:10:00,184.67,184.77,184.61,184.63,11769.0,181.4313,181.5296,181.3724,181.392,11769.0
2023-12-20 11:15:00,184.6,184.65,184.43,184.43,16156.0,181.3626,181.4117,181.1955,181.1955,16156.0
2023-12-20 11:20:00,184.46,184.57,184.45,184.56,15602.0,181.225,181.3331,181.2152,181.3233,15602.0
2023-12-20 11:25:00,184.61,184.66,184.48,184.53,7730.0,181.3724,181.4215,181.2447,181.2938,7730.0
2023-12-20 11:30:00,184.5,184.58,184.38,184.5,10008.0,181.2643,181.3429,181.1464,181.2643,10008.0
2023-12-20 11:35:00,184.52,184.55,184.45,184.51,7073.0,181.284,181.3134,181.2152,181.2741,7073.0
2023-12-20 11:40:00,184.52,184.53,184.38,184.38,8589.0,181.284,181.2938,181.1464,181.1464,8589.0
2023-12-20 11:45:00,184.36,184.43,184.32,184.4,8274.0,181.1268,181.1955,181.0875,181.1661,8274.0
2023-12-20 11:50:00,184.35,184.45,184.35,184.44,12871.0,181.1169,181.2152,181.1169,181.2054,12871.0
2023-12-20 11:55:00,184.44,184.44,184.29,184.4,10701.0,181.2054,181.2054,181.058,181.1661,10701.0
2023-12-20 12:00:00,184.39,184.61,184.39,184.61,8382.0,181.1562,181.3724,181.1562,181.3724,8382.0
2023-12-20 12:05:00,184.63,184.68,184.56,184.59,4958.0,181.392,181.4411,181.3233,181.3527,4958.0
2023-12-20 12:10:00,184.61,184.61,184.37,184.37,8800.0,181.3724,181.3724,181.1366,181.1366,8800.0
2023-12-20 12:15:00,184.37,184.4,184.29,184.33,7817.0,181.1366,181.1661,181.058,181.0973,7817.0
2023-12-20 12:20:00,184.32,184.34,184.29,184.34,9021.0,181.0875,181.1071,181.058,181.1071,9021.0
2023-12-20 12:25:00,184.35,184.53,184.3,184.51,8645.0,181.1169,181.2938,181.0678,181.2741,8645.0
2023-12-20 12:30:00,184.5,184.56,184.29,184.4,12017.0,181.2643,181.3233,181.058,181.1661,12017.0
2023-12-20 12:35:00,184.42,184.52,184.36,184.52,12620.0,181.1857,181.284,181.1268,181.284,12620.0
2023-12-20 12:40:00,184.51,184.71,184.49,184.65,12425.0,181.2741,181.4706,181.2545,181.4117,12425.0
2023-12-20 12:45:00,184.65,184.68,184.53,184.56,8117.0,181.4117,181.4411,181.2938,181.3233,8117.0
2023-12-20 12:50:00,184.55,184.79,184.54,184.75,21480.0,181.3134,181.5492,181.3036,181.5099,21480.0
2023-12-20 12:55:00,184.77,184.85,184.72,184.83,8853.0,181.5296,181.6082,181.4804,181.5885,8853.0
2023-12-20 13:00:00,184.83,184.92,184.8,184.92,11032.0,181.5885,181.6769,181.559,181.6769,11032.0
2023-12-20 13:05:00,184.92,185.06,184.87,185.02,16649.0,181.6769,181.8145,181.6278,181.7752,16649.0
2023-12-20 13:10:00,185.02,185.07,184.88,184.88,12465.0,181.7752,181.8243,181.6376,181.6376,12465.0
2023-12-20 13:15:00,184.89,184.93,184.86,184.89,6534.0,181.6475,181.6868,181.618,181.6475,6534.0
2023-12-20 13:20:00,184.9,184.91,184.8,184.81,7149.0,181.6573,181.6671,181.559,181.5689,7149.0
2023-12-20 13:25:00,184.81,184.97,184.76,184.97,13838.0,181.5689,181.7261,181.5197,181.7261,13838.0
2023-12-20 13:30:00,185.04,185.29,185.02,185.29,17083.0,181.7948,182.0404,181.7752,182.0404,17083.0
2023-12-20 13:35:00,185.29,185.29,185.12,185.14,8667.0,182.0404,182.0404,181.8734,181.8931,8667.0
2023-12-20 13:40:00,185.16,185.22,185.09,185.2,9348.0,181.9127,181.9717,181.844,181.952,9348.0
2023-12-20 13:45:00,185.2,185.21,184.99,185.11,8058.0,181.952,181.9619,181.7457,181.8636,8058.0
2023-12-20 13:50:00,185.07,185.07,184.87,184.9,5334.0,181.8243,181.8243,181.6278,181.6573,5334.0
2023-12-20 13:55:00,184.89,184.93,184.79,184.81,9995.0,181.6475,181.6868,181.5492,181.5689,9995.0
2023-12-20 14:00:00,184.8,184.8,184.58,184.6,8717.0,181.559,181.559,181.3429,181.3626,8717.0
2023-12-20 14:05:00,184.59,184.75,184.59,184.72,11641.0,181.3527,181.5099,181.3527,181.4804,11641.0
2023-12-20 14:10:00,184.73,184.87,184.71,184.87,12011.0,181.4903,181.6278,181.4706,181.6278,12011.0
2023-12-20 14:15:00,184.89,184.89,184.78,184.87,14699.0,181.6475,181.6475,181.5394,181.6278,14699.0
2023-12-20 14:20:00,184.88,184.88,184.74,184.75,12098.0,181.6376,181.6376,181.5001,181.5099,12098.0
2023-12-20 14:25:00,184.74,184.75,184.59,184.6,8105.0,181.5001,181.5099,181.3527,181.3626,8105.0
2023-12-20 14:30:00,184.59,184.6,184.33,184.4,7317.0,181.3527,181.3626,181.0973,181.1661,7317.0
2023-12-20 14:35:00,184.36,184.43,183.89,183.91,27489.0,181.1268,181.1955,180.665,180.6847,27489.0
2023-12-20 14:40:00,183.94,184.16,183.91,183.95,16236.0,180.7141,180.9303,180.6847,180.7239,16236.0
2023-12-20 14:45:00,183.98,184.05,183.6,183.64,20213.0,180.7534,180.8222,180.3801,180.4194,20213.0
2023-12-20 14:50:00,183.67,183.67,182.59,183.1,25961.0,180.4489,180.4489,179.3878,179.8889,25961.0
2023-12-20 14:55:00,183.12,183.17,182.34,182.34,35570.0,179.9085,179.9576,179.1422,179.1422,35570.0
2023-12-20 15:00:00,182.32,182.42,181.69,181.69,35806.0,179.1225,179.2208,178.5036,178.5036,35806.0
2023-12-20 15:05:00,181.67,181.73,181.24,181.56,57295.0,178.4839,178.5429,178.0615,178.3759,57295.0
2023-12-20 15:10:00,181.6,182.13,181.6,181.88,29493.0,178.4152,178.9359,178.4152,178.6903,29493.0
2023-12-20 15:15:00,181.9,182.5,181.9,182.28,19860.0,178.7099,179.2994,178.7099,179.0832,19860.0
2023-12-20 15:20:00,182.25,182.34,181.85,181.92,20637.0,179.0538,179.1422,178.6608,178.7296,20637.0
2023-12-20 15:25:00,181.85,181.96,181.34,181.52,18866.0,178.6608,178.7688,178.1597,178.3366,18866.0
2023-12-20 15:30:00,181.45,181.66,181.25,181.52,37261.0,178.2678,178.4741,178.0713,178.3366,37261.0
2023-12-20 15:35:00,181.51,181.6,181.29,181.38,28078.0,178.3267,178.4152,178.1106,178.199,28078.0
2023-12-20 15:40:00,181.39,181.69,181.36,181.69,39043.0,178.2088,178.5036,178.1794,178.5036,39043.0
2023-12-20 15:45:00,181.67,181.69,181.36,181.6,40533.0,178.4839,178.5036,178.1794,178.4152,40533.0
2023-12-20 15:50:00,181.71,181.82,181.13,181.34,57950.0,178.5232,178.6313,177.9534,178.1597,57950.0
2023-12-20 15:55:00,181.34,181.37,180.54,180.73,150713.0,178.1597,178.1892,177.3738,177.5604,150713.0
2023-12-21 09:30:00,181.83,183.36,181.83,183.36,42045.0,178.6411,180.1443,178.6411,180.1443,42045.0
2023-12-21 09:35:00,183.41,183.89,183.36,183.63,18785.0,180.1934,180.665,180.1443,180.4096,18785.0
2023-12-21 09:40:00,183.77,183.77,183.34,183.64,13871.0,180.5471,180.5471,180.1246,180.4194,13871.0
2023-12-21 09:45:00,183.59,184.04,183.56,184.02,14249.0,180.3703,180.8124,180.3408,180.7927,14249.0
2023-12-21 09:50:00,184.02,184.36,183.9,184.2,20975.0,180.7927,181.1268,180.6748,180.9696,20975.0
2023-12-21 09:55:00,184.14,184.34,184.08,184.27,24034.0,180.9106,181.1071,180.8517,181.0383,24034.0
2023-12-21 10:00:00,184.23,184.32,183.77,183.86,21432.0,180.999,181.0875,180.5471,180.6355,21432.0
2023-12-21 10:05:00,183.75,183.97,183.62,183.86,17657.0,180.5275,180.7436,180.3997,180.6355,17657.0
2023-12-21 10:10:00,183.86,184.52,183.81,184.44,21417.0,180.6355,181.284,180.5864,181.2054,21417.0
2023-12-21 10:15:00,184.45,184.81,184.24,184.77,26448.0,181.2152,181.5689,181.0089,181.5296,26448.0
2023-12-21 10:20:00,184.81,185.18,184.72,185.1,37148.0,181.5689,181.9324,181.4804,181.8538,37148.0
2023-12-21 10:25:00,185.07,185.07,184.47,184.49,53405.0,181.8243,181.8243,181.2348,181.2545,53405.0
2023-12-21 10:30:00,184.5,184.66,184.29,184.56,22237.0,181.2643,181.4215,181.058,181.3233,22237.0
2023-12-21 10:35:00,184.57,184.62,184.24,184.4,36216.0,181.3331,181.3822,181.0089,181.1661,36216.0
2023-12-21 10:40:00,184.42,184.52,184.28,184.34,20729.0,181.1857,181.284,181.0482,181.1071,20729.0
2023-12-21 10:45:00,184.4,184.45,184.01,184.07,6799.0,181.1661,181.2152,180.7829,180.8418,6799.0
2023-12-21 10:50:00,184.04,184.15,183.85,184.13,13763.0,180.8124,180.9204,180.6257,180.9008,13763.0
2023-12-21 10:55:00,184.13,184.3,184.0,184.3,8671.0,180.9008,181.0678,180.7731,181.0678,8671.0
2023-12-21 11:00:00,184.31,184.58,184.17,184.56,10683.0,181.0776,181.3429,180.9401,181.3233,10683.0
2023-12-21 11:05:00,184.49,184.62,184.28,184.28,8444.0,181.2545,181.3822,181.0482,181.0482,8444.0
2023-12-21 11:10:00,184.31,184.59,184.31,184.5,13722.0,181.0776,181.3527,181.0776,181.2643,13722.0
2023-12-21 11:15:00,184.5,184.55,184.18,184.2,15441.0,181.2643,181.3134,180.9499,180.9696,15441.0
2023-12-21 11:20:00,184.2,184.55,184.13,184.53,22640.0,180.9696,181.3134,180.9008,181.2938,22640.0
2023-12-21 11:25:00,184.55,184.75,184.5,184.67,13185.0,181.3134,181.5099,181.2643,181.4313,13185.0
2023-12-21 11:30:00,184.67,184.69,184.14,184.14,13086.0,181.4313,181.451,180.9106,180.9106,13086.0
2023-12-21 11:35:00,184.18,184.3,183.88,183.88,14241.0,180.9499,181.0678,180.6552,180.6552,14241.0
2023-12-21 11:40:00,183.88,184.06,183.81,184.02,10488.0,180.6552,180.832,180.5864,180.7927,10488.0
2023-12-21 11:45:00,184.0,184.12,183.93,184.1,7681.0,180.7731,180.891,180.7043,180.8713,7681.0
2023-12-21 11:50:00,184.11,184.16,183.98,184.14,13766.0,180.8811,180.9303,180.7534,180.9106,13766.0
2023-12-21 11:55:00,184.09,184.09,183.93,183.93,10774.0,180.8615,180.8615,180.7043,180.7043,10774.0
2023-12-21 12:00:00,183.96,184.1,183.64,183.64,5899.0,180.7338,180.8713,180.4194,180.4194,5899.0
2023-12-21 12:05:00,183.7,184.03,183.68,183.82,42402.0,180.4783,180.8025,180.4587,180.5962,42402.0
2023-12-21 12:10:00,183.77,184.02,183.75,183.89,11136.0,180.5471,180.7927,180.5275,180.665,11136.0
2023-12-21 12:15:00,183.94,184.08,183.89,184.08,14329.0,180.7141,180.8517,180.665,180.8517,14329.0
2023-12-21 12:20:00,184.12,184.23,183.97,184.2,9617.0,180.891,180.999,180.7436,180.9696,9617.0
2023-12-21 12:25:00,184.2,184.22,183.84,183.93,8535.0,180.9696,180.9892,180.6159,180.7043,8535.0
2023-12-21 12:30:00,183.86,184.22,183.85,183.98,14778.0,180.6355,180.9892,180.6257,180.7534,14778.0
2023-12-21 12:35:00,183.97,184.19,183.91,184.18,4680.0,180.7436,180.9597,180.6847,180.9499,4680.0
2023-12-21 12:40:00,184.2,184.43,184.16,184.22,7213.0,180.9696,181.1955,180.9303,180.9892,7213.0
2023-12-21 12:45:00,184.19,184.26,184.06,184.06,8466.0,180.9597,181.0285,180.832,180.832,8466.0
2023-12-21 12:50:00,184.08,184.16,183.9,183.91,8220.0,180.8517,180.9303,180.6748,180.6847,8220.0
2023-12-21 12:55:00,183.97,184.02,183.91,184.02,5181.0,180.7436,180.7927,180.6847,180.7927,5181.0
2023-12-21 13:00:00,184.0,184.29,184.0,184.28,7284.0,180.7731,181.058,180.7731,181.0482,7284.0
2023-12-21 13:05:00,184.25,184.26,184.07,184.19,10919.0,181.0187,181.0285,180.8418,180.9597,10919.0
2023-12-21 13:10:00,184.19,184.27,184.01,184.09,6952.0,180.9597,181.0383,180.7829,180.8615,6952.0
2023-12-21 13:15:00,184.03,184.12,183.87,183.9,20867.0,180.8025,180.891,180.6454,180.6748,20867.0
2023-12-21 13:20:00,183.93,184.32,183.74,184.26,25912.0,180.7043,181.0875,180.5176,181.0285,25912.0
2023-12-21 13:25:00,184.21,184.33,184.04,184.33,6866.0,180.9794,181.0973,180.8124,181.0973,6866.0
2023-12-21 13:30:00,184.33,184.51,184.29,184.29,6072.0,181.0973,181.2741,181.058,181.058,6072.0
2023-12-21 13:35:00,184.33,184.43,184.24,184.26,10916.0,181.0973,181.1955,181.0089,181.0285,10916.0
2023-12-21 13:40:00,184.24,184.25,183.99,184.08,9895.0,181.0089,181.0187,180.7632,180.8517,9895.0
2023-12-21 13:45:00,184.06,184.25,183.94,184.01,11589.0,180.832,181.0187,180.7141,180.7829,11589.0
2023-12-21 13:50:00,184.02,184.19,183.96,184.05,11001.0,180.7927,180.9597,180.7338,180.8222,11001.0
2023-12-21 13:55:00,184.02,184.09,183.92,184.02,7055.0,180.7927,180.8615,180.6945,180.7927,7055.0
2023-12-21 14:00:00,184.03,184.03,183.78,183.78,7369.0,180.8025,180.8025,180.5569,180.5569,7369.0
2023-12-21 14:05:00,183.89,183.9,183.8,183.84,7903.0,180.665,180.6748,180.5766,180.6159,7903.0
2023-12-21 14:10:00,183.84,183.98,183.69,183.71,10097.0,180.6159,180.7534,180.4685,180.4882,10097.0
2023-12-21 14:15:00,183.72,184.08,183.71,184.08,16713.0,180.498,180.8517,180.4882,180.8517,16713.0
2023-12-21 14:20:00,184.02,184.1,183.8,183.83,8991.0,180.7927,180.8713,180.5766,180.6061,8991.0
2023-12-21 14:25:00,183.81,183.93,183.73,183.88,6217.0,180.5864,180.7043,180.5078,180.6552,6217.0
2023-12-21 14:30:00,183.85,183.92,183.74,183.84,11071.0,180.6257,180.6945,180.5176,180.6159,11071.0
2023-12-21 14:35:00,183.86,183.92,183.74,183.75,10049.0,180.6355,180.6945,180.5176,180.5275,10049.0
2023-12-21 14:40:00,183.76,183.79,183.56,183.6,14934.0,180.5373,180.5668,180.3408,180.3801,14934.0
2023-12-21 14:45:00,183.61,183.75,183.61,183.73,8715.0,180.3899,180.5275,180.3899,180.5078,8715.0
2023-12-21 14:50:00,183.68,183.91,183.68,183.82,14556.0,180.4587,180.6847,180.4587,180.5962,14556.0
2023-12-21 14:55:00,183.82,183.83,183.61,183.8,13597.0,180.5962,180.6061,180.3899,180.5766,13597.0
2023-12-21 15:00:00,183.83,183.94,183.75,183.82,14727.0,180.6061,180.7141,180.5275,180.5962,14727.0
2023-12-21 15:05:00,183.78,183.81,183.62,183.67,8777.0,180.5569,180.5864,180.3997,180.4489,8777.0
2023-12-21 15:10:00,183.7,183.97,183.68,183.97,10824.0,180.4783,180.7436,180.4587,180.7436,10824.0
2023-12-21 15:15:00,183.95,184.09,183.91,184.09,10648.0,180.7239,180.8615,180.6847,180.8615,10648.0
2023-12-21 15:20:00,184.07,184.18,184.04,184.13,20324.0,180.8418,180.9499,180.8124,180.9008,20324.0
2023-12-21 15:25:00,184.1,184.51,184.09,184.51,14775.0,180.8713,181.2741,180.8615,181.2741,14775.0
2023-12-21 15:30:00,184.51,184.56,184.3,184.33,16184.0,181.2741,181.3233,181.0678,181.0973,16184.0
2023-12-21 15:35:00,184.3,184.59,184.3,184.48,12400.0,181.0678,181.3527,181.0678,181.2447,12400.0
2023-12-21 15:40:00,184.52,184.74,184.51,184.66,22646.0,181.284,181.5001,181.2741,181.4215,22646.0
2023-12-21 15:45:00,184.65,184.85,184.58,184.65,45867.0,181.4117,181.6082,181.3429,181.4117,45867.0
2023-12-21 15:50:00,184.67,184.95,184.64,184.87,64795.0,181.4313,181.7064,181.4018,181.6278,64795.0
2023-12-21 15:55:00,184.89,185.21,184.79,184.81,216773.0,181.6475,181.9619,181.5492,181.5689,216773.0
2023-12-22 09:30:00,185.64,186.1,185.2,185.87,33078.0,182.3843,182.8362,181.952,182.6103,33078.0
2023-12-22 09:35:00,185.96,186.37,185.87,186.25,24130.0,182.6987,183.1015,182.6103,182.9836,24130.0
2023-12-22 09:40:00,186.09,186.13,185.83,185.91,11162.0,182.8264,182.8657,182.571,182.6496,11162.0
2023-12-22 09:45:00,185.96,186.13,185.77,186.0,12798.0,182.6987,182.8657,182.512,182.738,12798.0
2023-12-22 09:50:00,186.03,186.07,185.81,185.82,5507.0,182.7675,182.8068,182.5513,182.5612,5507.0
2023-12-22 09:55:00,185.8,185.83,185.31,185.34,7808.0,182.5415,182.571,182.0601,182.0896,7808.0
2023-12-22 10:00:00,185.37,185.73,185.17,185.64,11982.0,182.119,182.4727,181.9226,182.3843,11982.0
2023-12-22 10:05:00,185.63,185.7,185.51,185.65,11318.0,182.3745,182.4433,182.2566,182.3941,11318.0
2023-12-22 10:10:00,185.62,185.66,185.25,185.3,10090.0,182.3647,182.404,182.0012,182.0503,10090.0
2023-12-22 10:15:00,185.29,185.3,185.0,185.25,16635.0,182.0404,182.0503,181.7555,182.0012,16635.0
2023-12-22 10:20:00,185.21,185.38,185.04,185.37,7674.0,181.9619,182.1289,181.7948,182.119,7674.0
2023-12-22 10:25:00,185.31,185.73,185.31,185.61,11483.0,182.0601,182.4727,182.0601,182.3548,11483.0
2023-12-22 10:30:00,185.64,185.7,185.48,185.63,9027.0,182.3843,182.4433,182.2271,182.3745,9027.0
2023-12-22 10:35:00,185.59,185.67,185.25,185.29,10816.0,182.3352,182.4138,182.0012,182.0404,10816.0
2023-12-22 10:40:00,185.25,185.44,185.25,185.38,9612.0,182.0012,182.1878,182.0012,182.1289,9612.0
2023-12-22 10:45:00,185.36,185.39,185.25,185.28,8181.0,182.1092,182.1387,182.0012,182.0306,8181.0
2023-12-22 10:50:00,185.24,185.35,185.21,185.31,7116.0,181.9913,182.0994,181.9619,182.0601,7116.0
2023-12-22 10:55:00,185.31,185.36,184.95,184.95,13359.0,182.0601,182.1092,181.7064,181.7064,13359.0
2023-12-22 11:00:00,184.84,185.07,184.63,184.97,9290.0,181.5983,181.8243,181.392,181.7261,9290.0
2023-12-22 11:05:00,184.81,185.11,184.81,185.06,7382.0,181.5689,181.8636,181.5689,181.8145,7382.0
2023-12-22 11:10:00,184.97,185.2,184.96,185.14,5661.0,181.7261,181.952,181.7162,181.8931,5661.0
2023-12-22 11:15:00,185.14,185.2,185.04,185.16,5803.0,181.8931,181.952,181.7948,181.9127,5803.0
2023-12-22 11:20:00,185.18,185.41,185.14,185.29,6999.0,181.9324,182.1583,181.8931,182.0404,6999.0
2023-12-22 11:25:00,185.25,185.41,185.21,185.34,4419.0,182.0012,182.1583,181.9619,182.0896,4419.0
2023-12-22 11:30:00,185.36,185.65,185.33,185.44,16879.0,182.1092,182.3941,182.0797,182.1878,16879.0
2023-12-22 11:35:00,185.41,185.44,185.28,185.41,3731.0,182.1583,182.1878,182.0306,182.1583,3731.0
2023-12-22 11:40:00,185.41,185.43,185.29,185.39,4898.0,182.1583,182.178,182.0404,182.1387,4898.0
2023-12-22 11:45:00,185.34,185.41,185.27,185.27,5403.0,182.0896,182.1583,182.0208,182.0208,5403.0
2023-12-22 11:50:00,185.26,185.44,185.25,185.44,5580.0,182.011,182.1878,182.0012,182.1878,5580.0
2023-12-22 11:55:00,185.42,185.5,185.34,185.38,8364.0,182.1682,182.2468,182.0896,182.1289,8364.0
2023-12-22 12:00:00,185.36,185.48,185.34,185.44,6847.0,182.1092,182.2271,182.0896,182.1878,6847.0
2023-12-22 12:05:00,185.44,185.6,185.36,185.37,4074.0,182.1878,182.345,182.1092,182.119,4074.0
2023-12-22 12:10:00,185.37,185.55,185.32,185.39,3306.0,182.119,182.2959,182.0699,182.1387,3306.0
2023-12-22 12:15:00,185.37,185.51,185.37,185.44,4854.0,182.119,182.2566,182.119,182.1878,4854.0
2023-12-22 12:20:00,185.46,185.55,185.42,185.44,6924.0,182.2075,182.2959,182.1682,182.1878,6924.0
2023-12-22 12:25:00,185.45,185.56,185.37,185.5,9576.0,182.1976,182.3057,182.119,182.2468,9576.0
2023-12-22 12:30:00,185.51,185.52,185.3,185.3,12110.0,182.2566,182.2664,182.0503,182.0503,12110.0
2023-12-22 12:35:00,185.3,185.43,185.27,185.43,7338.0,182.0503,182.178,182.0208,182.178,7338.0
2023-12-22 12:40:00,185.47,185.63,185.47,185.62,8702.0,182.2173,182.3745,182.2173,182.3647,8702.0
2023-12-22 12:45:00,185.61,185.68,185.53,185.53,4714.0,182.3548,182.4236,182.2762,182.2762,4714.0
2023-12-22 12:50:00,185.57,185.66,185.55,185.63,2398.0,182.3155,182.404,182.2959,182.3745,2398.0
2023-12-22 12:55:00,185.65,185.68,185.56,185.64,5599.0,182.3941,182.4236,182.3057,182.3843,5599.0
2023-12-22 13:00:00,185.63,185.63,185.54,185.6,6158.0,182.3745,182.3745,182.2861,182.345,6158.0
2023-12-22 13:05:00,185.62,185.76,185.6,185.64,6624.0,182.3647,182.5022,182.345,182.3843,6624.0
2023-12-22 13:10:00,185.65,185.7,185.59,185.65,3859.0,182.3941,182.4433,182.3352,182.3941,3859.0
2023-12-22 13:15:00,185.63,185.68,185.5,185.51,6564.0,182.3745,182.4236,182.2468,182.2566,6564.0
2023-12-22 13:20:00,185.49,185.6,185.49,185.51,4185.0,182.2369,182.345,182.2369,182.2566,4185.0
2023-12-22 13:25:00,185.52,185.53,185.44,185.48,8258.0,182.2664,182.2762,182.1878,182.2271,8258.0
2023-12-22 13:30:00,185.52,185.52,185.45,185.48,3535.0,182.2664,182.2664,182.1976,182.2271,3535.0
2023-12-22 13:35:00,185.51,185.52,185.42,185.45,4233.0,182.2566,182.2664,182.1682,182.1976,4233.0
2023-12-22 13:40:00,185.45,185.5,185.34,185.49,5885.0,182.1976,182.2468,182.0896,182.2369,5885.0
2023-12-22 13:45:00,185.48,185.62,185.46,185.61,9233.0,182.2271,182.3647,182.2075,182.3548,9233.0
2023-12-22 13:50:00,185.61,185.61,185.5,185.52,4540.0,182.3548,182.3548,182.2468,182.2664,4540.0
2023-12-22 13:55:00,185.5,185.56,185.46,185.48,4779.0,182.2468,182.3057,182.2075,182.2271,4779.0
2023-12-22 14:00:00,185.48,185.52,185.44,185.52,5853.0,182.2271,182.2664,182.1878,182.2664,5853.0
2023-12-22 14:05:00,185.53,185.54,185.14,185.36,18573.0,182.2762,182.2861,181.8931,182.1092,18573.0
2023-12-22 14:10:00,185.31,185.51,185.31,185.51,4867.0,182.0601,182.2566,182.0601,182.2566,4867.0
2023-12-22 14:15:00,185.5,185.5,185.07,185.21,20173.0,182.2468,182.2468,181.8243,181.9619,20173.0
2023-12-22 14:20:00,185.24,185.36,184.95,185.06,6372.0,181.9913,182.1092,181.7064,181.8145,6372.0
2023-12-22 14:25:00,185.07,185.07,184.8,184.82,7842.0,181.8243,181.8243,181.559,181.5787,7842.0
2023-12-22 14:30:00,184.8,184.93,184.68,184.82,8576.0,181.559,181.6868,181.4411,181.5787,8576.0
2023-12-22 14:35:00,184.8,185.09,184.8,184.98,4242.0,181.559,181.844,181.559,181.7359,4242.0
2023-12-22 14:40:00,184.98,185.4,184.98,185.37,5104.0,181.7359,182.1485,181.7359,182.119,5104.0
2023-12-22 14:45:00,185.44,185.53,185.37,185.47,4234.0,182.1878,182.2762,182.119,182.2173,4234.0
2023-12-22 14:50:00,185.48,185.61,185.43,185.57,5622.0,182.2271,182.3548,182.178,182.3155,5622.0
2023-12-22 14:55:00,185.57,185.7,185.53,185.69,13804.0,182.3155,182.4433,182.2762,182.4334,13804.0
2023-12-22 15:00:00,185.7,185.74,185.54,185.65,15022.0,182.4433,182.4826,182.2861,182.3941,15022.0
2023-12-22 15:05:00,185.68,185.71,185.48,185.48,8368.0,182.4236,182.4531,182.2271,182.2271,8368.0
2023-12-22 15:10:00,185.48,185.62,185.48,185.62,7144.0,182.2271,182.3647,182.2271,182.3647,7144.0
2023-12-22 15:15:00,185.61,185.66,185.51,185.66,9594.0,182.3548,182.404,182.2566,182.404,9594.0
2023-12-22 15:20:00,185.65,185.67,185.54,185.66,7684.0,182.3941,182.4138,182.2861,182.404,7684.0
2023-12-22 15:25:00,185.65,185.87,185.65,185.82,12050.0,182.3941,182.6103,182.3941,182.5612,12050.0
2023-12-22 15:30:00,185.82,185.82,185.43,185.44,10575.0,182.5612,182.5612,182.178,182.1878,10575.0
2023-12-22 15:35:00,185.42,185.53,185.36,185.38,13207.0,182.1682,182.2762,182.1092,182.1289,13207.0
2023-12-22 15:40:00,185.32,185.47,185.29,185.42,9467.0,182.0699,182.2173,182.0404,182.1682,9467.0
2023-12-22 15:45:00,185.45,185.54,185.22,185.25,14901.0,182.1976,182.2861,181.9717,182.0012,14901.0
2023-12-22 15:50:00,185.24,185.64,185.2,185.61,32756.0,181.9913,182.3843,181.952,182.3548,32756.0
2023-12-22 15:55:00,185.6,185.73,185.53,185.55,104252.0,182.345,182.4727,182.2762,182.2959,104252.0
2023-12-26 09:30:00,185.96,185.99,185.13,185.53,34920.0,182.6987,182.7282,181.8833,182.2762,34920.0
2023-12-26 09:35:00,185.29,185.45,185.29,185.4,1757.0,182.0404,182.1976,182.0404,182.1485,1757.0
2023-12-26 09:40:00,185.23,185.37,185.23,185.31,1901.0,181.9815,182.119,181.9815,182.0601,1901.0
2023-12-26 09:45:00,185.38,185.67,185.29,185.45,5505.0,182.1289,182.4138,182.0404,182.1976,5505.0
2023-12-26 09:50:00,185.42,185.5,185.25,185.41,4350.0,182.1682,182.2468,182.0012,182.1583,4350.0
2023-12-26 09:55:00,185.39,185.55,185.36,185.45,24052.0,182.1387,182.2959,182.1092,182.1976,24052.0
2023-12-26 10:00:00,185.46,185.72,185.4,185.72,14277.0,182.2075,182.4629,182.1485,182.4629,14277.0
2023-12-26 10:05:00,185.7,185.91,185.69,185.86,7922.0,182.4433,182.6496,182.4334,182.6005,7922.0
2023-12-26 10:10:00,185.8,185.92,185.71,185.71,7257.0,182.5415,182.6594,182.4531,182.4531,7257.0
2023-12-26 10:15:00,185.78,185.85,185.68,185.69,3900.0,182.5219,182.5906,182.4236,182.4334,3900.0
2023-12-26 10:20:00,185.74,185.82,185.69,185.77,3512.0,182.4826,182.5612,182.4334,182.512,3512.0
2023-12-26 10:25:00,185.79,185.88,185.58,185.63,3434.0,182.5317,182.6201,182.3254,182.3745,3434.0
2023-12-26 10:30:00,185.65,185.79,185.65,185.78,3819.0,182.3941,182.5317,182.3941,182.5219,3819.0
2023-12-26 10:35:00,185.77,185.79,185.67,185.67,4847.0,182.512,182.5317,182.4138,182.4138,4847.0
2023-12-26 10:40:00,185.7,185.78,185.52,185.52,15322.0,182.4433,182.5219,182.2664,182.2664,15322.0
2023-12-26 10:45:00,185.53,185.57,185.47,185.53,8403.0,182.2762,182.3155,182.2173,182.2762,8403.0
2023-12-26 10:50:00,185.48,185.6,185.42,185.58,7063.0,182.2271,182.345,182.1682,182.3254,7063.0
2023-12-26 10:55:00,185.58,185.63,185.51,185.55,3810.0,182.3254,182.3745,182.2566,182.2959,3810.0
2023-12-26 11:00:00,185.54,185.57,185.45,185.56,4534.0,182.2861,182.3155,182.1976,182.3057,4534.0
2023-12-26 11:05:00,185.6,185.68,185.59,185.64,5145.0,182.345,182.4236,182.3352,182.3843,5145.0
2023-12-26 11:10:00,185.65,185.78,185.6,185.7,4892.0,182.3941,182.5219,182.345,182.4433,4892.0
2023-12-26 11:15:00,185.66,185.67,185.43,185.49,6049.0,182.404,182.4138,182.178,182.2369,6049.0
2023-12-26 11:20:00,185.49,185.49,185.4,185.43,9009.0,182.2369,182.2369,182.1485,182.178,9009.0
2023-12-26 11:25:00,185.41,185.48,185.36,185.43,2999.0,182.1583,182.2271,182.1092,182.178,2999.0
2023-12-26 11:30:00,185.42,185.51,185.39,185.41,3859.0,182.1682,182.2566,182.1387,182.1583,3859.0
2023-12-26 11:35:00,185.38,185.46,185.35,185.4,3700.0,182.1289,182.2075,182.0994,182.1485,3700.0
2023-12-26 11:40:00,185.39,185.45,185.32,185.38,2473.0,182.1387,182.1976,182.0699,182.1289,2473.0
2023-12-26 11:45:00,185.4,185.46,185.32,185.33,2597.0,182.1485,182.2075,182.0699,182.0797,2597.0
2023-12-26 11:50:00,185.36,185.37,185.29,185.3,2938.0,182.1092,182.119,182.0404,182.0503,2938.0
2023-12-26 11:55:00,185.31,185.4,185.21,185.37,6998.0,182.0601,182.1485,181.9619,182.119,6998.0
2023-12-26 12:00:00,185.35,185.45,185.33,185.42,2460.0,182.0994,182.1976,182.0797,182.1682,2460.0
2023-12-26 12:05:00,185.43,185.44,185.39,185.42,3372.0,182.178,182.1878,182.1387,182.1682,3372.0
2023-12-26 12:10:00,185.43,185.58,185.43,185.47,2033.0,182.178,182.3254,182.178,182.2173,2033.0
2023-12-26 12:15:00,185.44,185.62,185.42,185.57,2882.0,182.1878,182.3647,182.1682,182.3155,2882.0
2023-12-26 12:20:00,185.58,185.68,185.56,185.66,3241.0,182.3254,182.4236,182.3057,182.404,3241.0
2023-12-26 12:25:00,185.62,185.67,185.57,185.57,3229.0,182.3647,182.4138,182.3155,182.3155,3229.0
2023-12-26 12:30:00,185.54,185.54,185.44,185.47,3586.0,182.2861,182.2861,182.1878,182.2173,3586.0
2023-12-26 12:35:00,185.4,185.41,185.29,185.3,1563.0,182.1485,182.1583,182.0404,182.0503,1563.0
2023-12-26 12:40:00,185.29,185.42,185.29,185.41,3893.0,182.0404,182.1682,182.0404,182.1583,3893.0
2023-12-26 12:45:00,185.41,185.5,185.39,185.45,4015.0,182.1583,182.2468,182.1387,182.1976,4015.0
2023-12-26 12:50:00,185.42,185.45,185.38,185.44,3439.0,182.1682,182.1976,182.1289,182.1878,3439.0
2023-12-26 12:55:00,185.43,185.43,185.26,185.27,3649.0,182.178,182.178,182.011,182.0208,3649.0
2023-12-26 13:00:00,185.31,185.46,185.31,185.41,2431.0,182.0601,182.2075,182.0601,182.1583,2431.0
2023-12-26 13:05:00,185.4,185.41,185.33,185.34,5340.0,182.1485,182.1583,182.0797,182.0896,5340.0
2023-12-26 13:10:00,185.35,185.44,185.33,185.41,3533.0,182.0994,182.1878,182.0797,182.1583,3533.0
2023-12-26 13:15:00,185.38,185.4,185.33,185.34,2000.0,182.1289,182.1485,182.0797,182.0896,2000.0
2023-12-26 13:20:00,185.33,185.45,185.33,185.38,4717.0,182.0797,182.1976,182.0797,182.1289,4717.0
2023-12-26 13:25:00,185.37,185.41,185.27,185.29,5291.0,182.119,182.1583,182.0208,182.0404,5291.0
2023-12-26 13:30:00,185.31,185.42,185.31,185.39,7026.0,182.0601,182.1682,182.0601,182.1387,7026.0
2023-12-26 13:35:00,185.38,185.47,185.27,185.46,6220.0,182.1289,182.2173,182.0208,182.2075,6220.0
2023-12-26 13:40:00,185.4,185.49,185.39,185.45,1598.0,182.1485,182.2369,182.1387,182.1976,1598.0
2023-12-26 13:45:00,185.48,185.58,185.46,185.55,3826.0,182.2271,182.3254,182.2075,182.2959,3826.0
2023-12-26 13:50:00,185.52,185.54,185.5,185.52,1588.0,182.2664,182.2861,182.2468,182.2664,1588.0
2023-12-26 13:55:00,185.55,185.63,185.53,185.61,2130.0,182.2959,182.3745,182.2762,182.3548,2130.0
2023-12-26 14:00:00,185.65,185.79,185.65,185.79,2902.0,182.3941,182.5317,182.3941,182.5317,2902.0
2023-12-26 14:05:00,185.76,185.82,185.75,185.82,4110.0,182.5022,182.5612,182.4924,182.5612,4110.0
2023-12-26 14:10:00,185.81,185.92,185.81,185.84,3274.0,182.5513,182.6594,182.5513,182.5808,3274.0
2023-12-26 14:15:00,185.84,185.87,185.83,185.87,2073.0,182.5808,182.6103,182.571,182.6103,2073.0
2023-12-26 14:20:00,185.88,185.88,185.72,185.76,7905.0,182.6201,182.6201,182.4629,182.5022,7905.0
2023-12-26 14:25:00,185.75,185.84,185.73,185.84,2924.0,182.4924,182.5808,182.4727,182.5808,2924.0
2023-12-26 14:30:00,185.85,185.99,185.85,185.96,10527.0,182.5906,182.7282,182.5906,182.6987,10527.0
2023-12-26 14:35:00,185.92,186.0,185.9,185.91,11814.0,182.6594,182.738,182.6398,182.6496,11814.0
2023-12-26 14:40:00,185.89,185.89,185.61,185.62,7277.0,182.6299,182.6299,182.3548,182.3647,7277.0
2023-12-26 14:45:00,185.66,185.76,185.64,185.71,3385.0,182.404,182.5022,182.3843,182.4531,3385.0
2023-12-26 14:50:00,185.74,185.77,185.72,185.75,1865.0,182.4826,182.512,182.4629,182.4924,1865.0
2023-12-26 14:55:00,185.73,185.81,185.69,185.75,5197.0,182.4727,182.5513,182.4334,182.4924,5197.0
2023-12-26 15:00:00,185.77,185.85,185.71,185.79,3913.0,182.512,182.5906,182.4531,182.5317,3913.0
2023-12-26 15:05:00,185.79,185.84,185.73,185.77,2660.0,182.5317,182.5808,182.4727,182.512,2660.0
2023-12-26 15:10:00,185.78,185.88,185.78,185.82,2882.0,182.5219,182.6201,182.5219,182.5612,2882.0
2023-12-26 15:15:00,185.8,185.85,185.8,185.84,724.0,182.5415,182.5906,182.5415,182.5808,724.0
2023-12-26 15:20:00,185.86,185.99,185.85,185.99,4210.0,182.6005,182.7282,182.5906,182.7282,4210.0
2023-12-26 15:25:00,185.98,186.18,185.96,185.97,10839.0,182.7183,182.9148,182.6987,182.7085,10839.0
2023-12-26 15:30:00,185.93,186.05,185.9,186.01,5781.0,182.6692,182.7871,182.6398,182.7478,5781.0
2023-12-26 15:35:00,186.03,186.04,185.89,185.96,10663.0,182.7675,182.7773,182.6299,182.6987,10663.0
2023-12-26 15:40:00,185.97,185.97,185.89,185.91,9474.0,182.7085,182.7085,182.6299,182.6496,9474.0
2023-12-26 15:45:00,185.91,185.94,185.82,185.83,9931.0,182.6496,182.679,182.5612,182.571,9931.0
2023-12-26 15:50:00,185.74,186.04,185.73,185.89,15279.0,182.4826,182.7773,182.4727,182.6299,15279.0
2023-12-26 15:55:00,185.88,186.03,185.81,185.98,45356.0,182.6201,182.7675,182.5513,182.7183,45356.0
2023-12-27 09:30:00,186.14,186.18,185.62,185.96,27811.0,182.8755,182.9148,182.3647,182.6987,27811.0
2023-12-27 09:35:00,186.02,186.28,185.82,186.08,3517.0,182.7576,183.0131,182.5612,182.8166,3517.0
2023-12-27 09:40:00,186.14,186.56,186.09,186.5,6489.0,182.8755,183.2882,182.8264,183.2292,6489.0
2023-12-27 09:45:00,186.38,186.38,186.14,186.32,5001.0,183.1113,183.1113,182.8755,183.0524,5001.0
2023-12-27 09:50:00,186.35,186.59,186.29,186.5,4607.0,183.0819,183.3177,183.0229,183.2292,4607.0
2023-12-27 09:55:00,186.44,186.51,186.34,186.41,3002.0,183.1703,183.2391,183.072,183.1408,3002.0
2023-12-27 10:00:00,186.4,186.47,186.25,186.43,13113.0,183.131,183.1998,182.9836,183.1605,13113.0
2023-12-27 10:05:00,186.45,186.71,186.4,186.62,10313.0,183.1801,183.4355,183.131,183.3471,10313.0
2023-12-27 10:10:00,186.58,186.8,186.44,186.61,18669.0,183.3078,183.524,183.1703,183.3373,18669.0
2023-12-27 10:15:00,186.73,186.73,186.42,186.46,3474.0,183.4552,183.4552,183.1506,183.1899,3474.0
2023-12-27 10:20:00,186.45,186.7,186.36,186.65,3150.0,183.1801,183.4257,183.0917,183.3766,3150.0
2023-12-27 10:25:00,186.66,186.8,186.6,186.78,8134.0,183.3864,183.524,183.3275,183.5043,8134.0
2023-12-27 10:30:00,186.82,186.82,186.6,186.6,3094.0,183.5436,183.5436,183.3275,183.3275,3094.0
2023-12-27 10:35:00,186.61,186.63,186.48,186.61,9547.0,183.3373,183.3569,183.2096,183.3373,9547.0
2023-12-27 10:40:00,186.6,186.6,186.23,186.26,5954.0,183.3275,183.3275,182.964,182.9934,5954.0
2023-12-27 10:45:00,186.24,186.39,186.22,186.24,7642.0,182.9738,183.1212,182.9541,182.9738,7642.0
2023-12-27 10:50:00,186.27,186.31,186.19,186.2,5533.0,183.0033,183.0426,182.9247,182.9345,5533.0
2023-12-27 10:55:00,186.18,186.28,186.12,186.19,7972.0,182.9148,183.0131,182.8559,182.9247,7972.0
2023-12-27 11:00:00,186.09,186.15,186.02,186.13,2412.0,182.8264,182.8854,182.7576,182.8657,2412.0
2023-12-27 11:05:00,186.16,186.3,186.16,186.24,8548.0,182.8952,183.0327,182.8952,182.9738,8548.0
2023-12-27 11:10:00,186.25,186.37,186.22,186.33,10252.0,182.9836,183.1015,182.9541,183.0622,10252.0
2023-12-27 11:15:00,186.35,186.58,186.35,186.45,15386.0,183.0819,183.3078,183.0819,183.1801,15386.0
2023-12-27 11:20:00,186.46,186.61,186.45,186.51,4702.0,183.1899,183.3373,183.1801,183.2391,4702.0
2023-12-27 11:25:00,186.54,186.57,186.43,186.56,3314.0,183.2685,183.298,183.1605,183.2882,3314.0
2023-12-27 11:30:00,186.56,186.56,186.41,186.42,4236.0,183.2882,183.2882,183.1408,183.1506,4236.0
2023-12-27 11:35:00,186.41,186.51,186.41,186.5,5792.0,183.1408,183.2391,183.1408,183.2292,5792.0
2023-12-27 11:40:00,186.5,186.56,186.44,186.52,3068.0,183.2292,183.2882,183.1703,183.2489,3068.0
2023-12-27 11:45:00,186.56,186.61,186.54,186.56,3278.0,183.2882,183.3373,183.2685,183.2882,3278.0
2023-12-27 11:50:00,186.59,186.63,186.56,186.62,4453.0,183.3177,183.3569,183.2882,183.3471,4453.0
2023-12-27 11:55:00,186.62,186.67,186.58,186.63,4643.0,183.3471,183.3962,183.3078,183.3569,4643.0
2023-12-27 12:00:00,186.6,186.63,186.45,186.51,3605.0,183.3275,183.3569,183.1801,183.2391,3605.0
2023-12-27 12:05:00,186.52,186.55,186.45,186.53,4022.0,183.2489,183.2784,183.1801,183.2587,4022.0
2023-12-27 12:10:00,186.55,186.59,186.53,186.56,3918.0,183.2784,183.3177,183.2587,183.2882,3918.0
2023-12-27 12:15:00,186.56,186.6,186.54,186.58,6007.0,183.2882,183.3275,183.2685,183.3078,6007.0
2023-12-27 12:20:00,186.59,186.68,186.54,186.58,5966.0,183.3177,183.4061,183.2685,183.3078,5966.0
2023-12-27 12:25:00,186.58,186.61,186.52,186.52,1789.0,183.3078,183.3373,183.2489,183.2489,1789.0
2023-12-27 12:30:00,186.5,186.55,186.47,186.51,3747.0,183.2292,183.2784,183.1998,183.2391,3747.0
2023-12-27 12:35:00,186.5,186.51,186.37,186.44,4068.0,183.2292,183.2391,183.1015,183.1703,4068.0
2023-12-27 12:40:00,186.45,186.46,186.24,186.27,5576.0,183.1801,183.1899,182.9738,183.0033,5576.0
2023-12-27 12:45:00,186.25,186.27,186.13,186.19,4972.0,182.9836,183.0033,182.8657,182.9247,4972.0
2023-12-27 12:50:00,186.17,186.37,186.15,186.27,6116.0,182.905,183.1015,182.8854,183.0033,6116.0
2023-12-27 12:55:00,186.28,186.43,186.28,186.37,2916.0,183.0131,183.1605,183.0131,183.1015,2916.0
2023-12-27 13:00:00,186.39,186.56,186.37,186.49,5778.0,183.1212,183.2882,183.1015,183.2194,5778.0
2023-12-27 13:05:00,186.53,186.95,186.5,186.95,13372.0,183.2587,183.6713,183.2292,183.6713,13372.0
2023-12-27 13:10:00,186.9,186.92,186.73,186.74,4686.0,183.6222,183.6419,183.4552,183.465,4686.0
2023-12-27 13:15:00,186.73,186.83,186.68,186.8,3473.0,183.4552,183.5534,183.4061,183.524,3473.0
2023-12-27 13:20:00,186.71,186.81,186.68,186.78,3494.0,183.4355,183.5338,183.4061,183.5043,3494.0
2023-12-27 13:25:00,186.75,186.75,186.62,186.68,6900.0,183.4748,183.4748,183.3471,183.4061,6900.0
2023-12-27 13:30:00,186.71,186.82,186.66,186.74,3764.0,183.4355,183.5436,183.3864,183.465,3764.0
2023-12-27 13:35:00,186.76,186.85,186.76,186.84,3967.0,183.4847,183.5731,183.4847,183.5633,3967.0
2023-12-27 13:40:00,186.84,186.86,186.8,186.84,2114.0,183.5633,183.5829,183.524,183.5633,2114.0
2023-12-27 13:45:00,186.83,186.84,186.69,186.72,9478.0,183.5534,183.5633,183.4159,183.4454,9478.0
2023-12-27 13:50:00,186.69,186.76,186.65,186.68,8067.0,183.4159,183.4847,183.3766,183.4061,8067.0
2023-12-27 13:55:00,186.67,186.7,186.59,186.59,7454.0,183.3962,183.4257,183.3177,183.3177,7454.0
2023-12-27 14:00:00,186.5,186.5,186.06,186.12,5735.0,183.2292,183.2292,182.7969,182.8559,5735.0
2023-12-27 14:05:00,186.08,186.4,186.03,186.39,16027.0,182.8166,183.131,182.7675,183.1212,16027.0
2023-12-27 14:10:00,186.34,186.34,186.11,186.17,7597.0,183.072,183.072,182.8461,182.905,7597.0
2023-12-27 14:15:00,186.11,186.3,186.1,186.3,4907.0,182.8461,183.0327,182.8362,183.0327,4907.0
2023-12-27 14:20:00,186.33,186.43,186.33,186.39,3422.0,183.0622,183.1605,183.0622,183.1212,3422.0
2023-12-27 14:25:00,186.4,186.55,186.36,186.49,5456.0,183.131,183.2784,183.0917,183.2194,5456.0
2023-12-27 14:30:00,186.45,186.46,186.31,186.33,7228.0,183.1801,183.1899,183.0426,183.0622,7228.0
2023-12-27 14:35:00,186.34,186.43,186.34,186.39,2254.0,183.072,183.1605,183.072,183.1212,2254.0
2023-12-27 14:40:00,186.32,186.38,186.22,186.25,5990.0,183.0524,183.1113,182.9541,182.9836,5990.0
2023-12-27 14:45:00,186.21,186.23,186.11,186.15,8406.0,182.9443,182.964,182.8461,182.8854,8406.0
2023-12-27 14:50:00,186.12,186.21,186.09,186.21,5446.0,182.8559,182.9443,182.8264,182.9443,5446.0
2023-12-27 14:55:00,186.19,186.36,186.15,186.35,8599.0,182.9247,183.0917,182.8854,183.0819,8599.0
2023-12-27 15:00:00,186.38,186.46,186.32,186.41,9406.0,183.1113,183.1899,183.0524,183.1408,9406.0
2023-12-27 15:05:00,186.38,186.46,186.25,186.45,7596.0,183.1113,183.1899,182.9836,183.1801,7596.0
2023-12-27 15:10:00,186.44,186.55,186.42,186.46,6451.0,183.1703,183.2784,183.1506,183.1899,6451.0
2023-12-27 15:15:00,186.5,186.64,186.5,186.59,5848.0,183.2292,183.3668,183.2292,183.3177,5848.0
2023-12-27 15:20:00,186.57,186.69,186.57,186.57,7374.0,183.298,183.4159,183.298,183.298,7374.0
2023-12-27 15:25:00,186.55,186.56,186.42,186.53,4734.0,183.2784,183.2882,183.1506,183.2587,4734.0
2023-12-27 15:30:00,186.5,186.59,186.42,186.53,7046.0,183.2292,183.3177,183.1506,183.2587,7046.0
2023-12-27 15:35:00,186.56,186.63,186.53,186.58,6174.0,183.2882,183.3569,183.2587,183.3078,6174.0
2023-12-27 15:40:00,186.6,186.61,186.42,186.45,12417.0,183.3275,183.3373,183.1506,183.1801,12417.0
2023-12-27 15:45:00,186.45,186.54,186.44,186.5,12506.0,183.1801,183.2685,183.1703,183.2292,12506.0
2023-12-27 15:50:00,186.48,186.74,186.34,186.74,37241.0,183.2096,183.465,183.072,183.465,37241.0
2023-12-27 15:55:00,186.75,187.13,186.75,187.07,113461.0,183.4748,183.8482,183.4748,183.7892,113461.0
2023-12-28 09:30:00,187.12,187.87,187.09,187.35,35023.0,183.8384,184.5752,183.8089,184.0643,35023.0
2023-12-28 09:35:00,187.35,187.7,187.2,187.64,7149.0,184.0643,184.4082,183.917,184.3492,7149.0
2023-12-28 09:40:00,187.69,187.7,187.15,187.18,5003.0,184.3984,184.4082,183.8678,183.8973,5003.0
2023-12-28 09:45:00,187.18,187.47,187.11,187.45,6784.0,183.8973,184.1822,183.8285,184.1626,6784.0
2023-12-28 09:50:00,187.48,187.7,187.39,187.64,5739.0,184.192,184.4082,184.1036,184.3492,5739.0
2023-12-28 09:55:00,187.62,187.72,187.51,187.59,5116.0,184.3296,184.4278,184.2215,184.3001,5116.0
2023-12-28 10:00:00,187.6,187.6,187.36,187.57,6744.0,184.3099,184.3099,184.0741,184.2805,6744.0
2023-12-28 10:05:00,187.56,187.6,187.36,187.6,56626.0,184.2706,184.3099,184.0741,184.3099,56626.0
2023-12-28 10:10:00,187.59,187.83,187.57,187.82,19114.0,184.3001,184.5359,184.2805,184.5261,19114.0
2023-12-28 10:15:00,187.81,187.97,187.81,187.87,7509.0,184.5163,184.6734,184.5163,184.5752,7509.0
2023-12-28 10:20:00,187.91,188.07,187.9,188.06,25908.0,184.6145,184.7717,184.6047,184.7619,25908.0
2023-12-28 10:25:00,188.06,188.06,187.85,187.94,12224.0,184.7619,184.7619,184.5556,184.644,12224.0
2023-12-28 10:30:00,187.94,187.96,187.84,187.96,11668.0,184.644,184.6636,184.5457,184.6636,11668.0
2023-12-28 10:35:00,187.94,187.95,187.82,187.89,10846.0,184.644,184.6538,184.5261,184.5949,10846.0
2023-12-28 10:40:00,187.88,188.03,187.87,187.88,13105.0,184.585,184.7324,184.5752,184.585,13105.0
2023-12-28 10:45:00,187.89,187.91,187.79,187.91,6300.0,184.5949,184.6145,184.4966,184.6145,6300.0
2023-12-28 10:50:00,187.93,187.94,187.66,187.67,6524.0,184.6341,184.644,184.3689,184.3787,6524.0
2023-12-28 10:55:00,187.69,187.74,187.42,187.46,44118.0,184.3984,184.4475,184.1331,184.1724,44118.0
2023-12-28 11:00:00,187.44,187.48,187.35,187.35,2900.0,184.1527,184.192,184.0643,184.0643,2900.0
2023-12-28 11:05:00,187.37,187.49,187.33,187.49,4912.0,184.084,184.2019,184.0447,184.2019,4912.0
2023-12-28 11:10:00,187.47,187.5,187.17,187.33,6423.0,184.1822,184.2117,183.8875,184.0447,6423.0
2023-12-28 11:15:00,187.29,187.29,187.0,187.11,19699.0,184.0054,184.0054,183.7205,183.8285,19699.0
2023-12-28 11:20:00,187.09,187.32,187.07,187.25,10484.0,183.8089,184.0348,183.7892,183.9661,10484.0
2023-12-28 11:25:00,187.27,187.41,187.2,187.37,9067.0,183.9857,184.1233,183.917,184.084,9067.0
2023-12-28 11:30:00,187.4,187.53,187.37,187.41,8612.0,184.1134,184.2412,184.084,184.1233,8612.0
2023-12-28 11:35:00,187.41,187.42,187.28,187.35,12336.0,184.1233,184.1331,183.9955,184.0643,12336.0
2023-12-28 11:40:00,187.34,187.48,187.34,187.44,10875.0,184.0545,184.192,184.0545,184.1527,10875.0
2023-12-28 11:45:00,187.44,187.48,187.36,187.48,12426.0,184.1527,184.192,184.0741,184.192,12426.0
2023-12-28 11:50:00,187.47,187.52,187.41,187.44,10545.0,184.1822,184.2313,184.1233,184.1527,10545.0
2023-12-28 11:55:00,187.44,187.45,187.35,187.44,15235.0,184.1527,184.1626,184.0643,184.1527,15235.0
2023-12-28 12:00:00,187.43,187.46,187.35,187.38,7352.0,184.1429,184.1724,184.0643,184.0938,7352.0
2023-12-28 12:05:00,187.4,187.47,187.34,187.43,6440.0,184.1134,184.1822,184.0545,184.1429,6440.0
2023-12-28 12:10:00,187.43,187.47,187.28,187.28,8259.0,184.1429,184.1822,183.9955,183.9955,8259.0
2023-12-28 12:15:00,187.31,187.44,187.31,187.39,3429.0,184.025,184.1527,184.025,184.1036,3429.0
2023-12-28 12:20:00,187.38,187.43,187.27,187.32,4079.0,184.0938,184.1429,183.9857,184.0348,4079.0
2023-12-28 12:25:00,187.34,187.4,187.18,187.18,5425.0,184.0545,184.1134,183.8973,183.8973,5425.0
2023-12-28 12:30:00,187.24,187.5,187.24,187.49,12656.0,183.9563,184.2117,183.9563,184.2019,12656.0
2023-12-28 12:35:00,187.45,187.55,187.44,187.55,3193.0,184.1626,184.2608,184.1527,184.2608,3193.0
2023-12-28 12:40:00,187.57,187.59,187.47,187.49,4291.0,184.2805,184.3001,184.1822,184.2019,4291.0
2023-12-28 12:45:00,187.49,187.59,187.49,187.54,4658.0,184.2019,184.3001,184.2019,184.251,4658.0
2023-12-28 12:50:00,187.55,187.65,187.52,187.57,9937.0,184.2608,184.3591,184.2313,184.2805,9937.0
2023-12-28 12:55:00,187.59,187.66,187.54,187.62,3188.0,184.3001,184.3689,184.251,184.3296,3188.0
2023-12-28 13:00:00,187.63,187.69,187.36,187.5,10783.0,184.3394,184.3984,184.0741,184.2117,10783.0
2023-12-28 13:05:00,187.5,187.62,187.33,187.62,4646.0,184.2117,184.3296,184.0447,184.3296,4646.0
2023-12-28 13:10:00,187.61,187.7,187.55,187.63,3524.0,184.3198,184.4082,184.2608,184.3394,3524.0
2023-12-28 13:15:00,187.67,187.68,187.55,187.63,2317.0,184.3787,184.3885,184.2608,184.3394,2317.0
2023-12-28 13:20:00,187.61,187.68,187.55,187.63,1850.0,184.3198,184.3885,184.2608,184.3394,1850.0
2023-12-28 13:25:00,187.66,187.66,187.55,187.6,2181.0,184.3689,184.3689,184.2608,184.3099,2181.0
2023-12-28 13:30:00,187.62,187.69,187.61,187.64,5749.0,184.3296,184.3984,184.3198,184.3492,5749.0
2023-12-28 13:35:00,187.61,187.8,187.61,187.65,4430.0,184.3198,184.5064,184.3198,184.3591,4430.0
2023-12-28 13:40:00,187.65,187.65,187.54,187.64,1006.0,184.3591,184.3591,184.251,184.3492,1006.0
2023-12-28 13:45:00,187.57,187.63,187.52,187.59,3713.0,184.2805,184.3394,184.2313,184.3001,3713.0
2023-12-28 13:50:00,187.53,187.76,187.51,187.76,6931.0,184.2412,184.4671,184.2215,184.4671,6931.0
2023-12-28 13:55:00,187.75,187.78,187.65,187.73,7503.0,184.4573,184.4868,184.3591,184.4377,7503.0
2023-12-28 14:00:00,187.78,187.79,187.69,187.79,2275.0,184.4868,184.4966,184.3984,184.4966,2275.0
2023-12-28 14:05:00,187.73,187.83,187.72,187.83,3732.0,184.4377,184.5359,184.4278,184.5359,3732.0
2023-12-28 14:10:00,187.8,187.83,187.68,187.68,4548.0,184.5064,184.5359,184.3885,184.3885,4548.0
2023-12-28 14:15:00,187.68,187.69,187.62,187.62,5956.0,184.3885,184.3984,184.3296,184.3296,5956.0
2023-12-28 14:20:00,187.62,187.63,187.57,187.62,2005.0,184.3296,184.3394,184.2805,184.3296,2005.0
2023-12-28 14:25:00,187.63,187.68,187.62,187.62,3197.0,184.3394,184.3885,184.3296,184.3296,3197.0
2023-12-28 14:30:00,187.66,187.74,187.64,187.66,5088.0,184.3689,184.4475,184.3492,184.3689,5088.0
2023-12-28 14:35:00,187.66,187.79,187.65,187.68,4815.0,184.3689,184.4966,184.3591,184.3885,4815.0
2023-12-28 14:40:00,187.75,187.76,187.63,187.66,2615.0,184.4573,184.4671,184.3394,184.3689,2615.0
2023-12-28 14:45:00,187.67,187.73,187.64,187.72,3945.0,184.3787,184.4377,184.3492,184.4278,3945.0
2023-12-28 14:50:00,187.72,187.73,187.66,187.66,2460.0,184.4278,184.4377,184.3689,184.3689,2460.0
2023-12-28 14:55:00,187.68,187.76,187.65,187.74,5861.0,184.3885,184.4671,184.3591,184.4475,5861.0
2023-12-28 15:00:00,187.74,187.85,187.73,187.76,12061.0,184.4475,184.5556,184.4377,184.4671,12061.0
2023-12-28 15:05:00,187.75,187.85,187.7,187.7,5822.0,184.4573,184.5556,184.4082,184.4082,5822.0
2023-12-28 15:10:00,187.74,187.75,187.51,187.69,10397.0,184.4475,184.4573,184.2215,184.3984,10397.0
2023-12-28 15:15:00,187.71,187.83,187.58,187.83,4299.0,184.418,184.5359,184.2903,184.5359,4299.0
2023-12-28 15:20:00,187.85,187.87,187.73,187.78,2286.0,184.5556,184.5752,184.4377,184.4868,2286.0
2023-12-28 15:25:00,187.77,187.79,187.62,187.72,13100.0,184.477,184.4966,184.3296,184.4278,13100.0
2023-12-28 15:30:00,187.7,187.74,187.58,187.62,5218.0,184.4082,184.4475,184.2903,184.3296,5218.0
2023-12-28 15:35:00,187.67,187.82,187.66,187.77,4592.0,184.3787,184.5261,184.3689,184.477,4592.0
2023-12-28 15:40:00,187.78,187.94,187.76,187.91,6811.0,184.4868,184.644,184.4671,184.6145,6811.0
2023-12-28 15:45:00,187.94,187.94,187.78,187.85,13412.0,184.644,184.644,184.4868,184.5556,13412.0
2023-12-28 15:50:00,187.84,188.03,187.75,187.84,36376.0,184.5457,184.7324,184.4573,184.5457,36376.0
2023-12-28 15:55:00,187.89,187.91,187.56,187.88,100529.0,184.5949,184.6145,184.2706,184.585,100529.0
2023-12-29 09:30:00,187.75,188.25,187.74,188.25,21619.0,184.4573,184.9485,184.4475,184.9485,21619.0
2023-12-29 09:35:00,188.15,188.17,187.82,187.9,6579.0,184.8503,184.8699,184.5261,184.6047,6579.0
2023-12-29 09:40:00,188.0,188.21,187.91,188.07,5184.0,184.7029,184.9092,184.6145,184.7717,5184.0
2023-12-29 09:45:00,188.1,188.13,187.96,187.97,10270.0,184.8012,184.8306,184.6636,184.6734,10270.0
2023-12-29 09:50:00,188.08,188.08,187.95,187.97,8189.0,184.7815,184.7815,184.6538,184.6734,8189.0
2023-12-29 09:55:00,188.02,188.28,188.01,188.24,13229.0,184.7226,184.978,184.7127,184.9387,13229.0
2023-12-29 10:00:00,188.25,188.3,188.08,188.09,5686.0,184.9485,184.9977,184.7815,184.7913,5686.0
2023-12-29 10:05:00,188.12,188.21,188.0,188.0,8339.0,184.8208,184.9092,184.7029,184.7029,8339.0
2023-12-29 10:10:00,188.09,188.13,187.96,188.06,19502.0,184.7913,184.8306,184.6636,184.7619,19502.0
2023-12-29 10:15:00,188.06,188.15,187.96,188.1,13716.0,184.7619,184.8503,184.6636,184.8012,13716.0
2023-12-29 10:20:00,188.14,188.14,187.93,188.0,16470.0,184.8405,184.8405,184.6341,184.7029,16470.0
2023-12-29 10:25:00,188.03,188.09,187.95,188.01,15003.0,184.7324,184.7913,184.6538,184.7127,15003.0
2023-12-29 10:30:00,187.98,187.99,187.82,187.89,20897.0,184.6833,184.6931,184.5261,184.5949,20897.0
2023-12-29 10:35:00,187.89,187.99,187.87,187.92,15202.0,184.5949,184.6931,184.5752,184.6243,15202.0
2023-12-29 10:40:00,187.94,187.94,187.49,187.49,8020.0,184.644,184.644,184.2019,184.2019,8020.0
2023-12-29 10:45:00,187.5,187.57,187.06,187.24,9127.0,184.2117,184.2805,183.7794,183.9563,9127.0
2023-12-29 10:50:00,187.36,187.46,187.17,187.18,4841.0,184.0741,184.1724,183.8875,183.8973,4841.0
2023-12-29 10:55:00,187.13,187.37,187.11,187.21,10013.0,183.8482,184.084,183.8285,183.9268,10013.0
2023-12-29 11:00:00,187.24,187.3,187.12,187.3,5078.0,183.9563,184.0152,183.8384,184.0152,5078.0
2023-12-29 11:05:00,187.28,187.29,187.05,187.15,4023.0,183.9955,184.0054,183.7696,183.8678,4023.0
2023-12-29 11:10:00,187.1,187.11,186.82,186.84,5906.0,183.8187,183.8285,183.5436,183.5633,5906.0
2023-12-29 11:15:00,186.87,186.87,186.57,186.69,5828.0,183.5927,183.5927,183.298,183.4159,5828.0
2023-12-29 11:20:00,186.72,186.94,186.71,186.75,4877.0,183.4454,183.6615,183.4355,183.4748,4877.0
2023-12-29 11:25:00,186.73,186.83,186.53,186.61,11104.0,183.4552,183.5534,183.2587,183.3373,11104.0
2023-12-29 11:30:00,186.61,186.84,186.59,186.82,13898.0,183.3373,183.5633,183.3177,183.5436,13898.0
2023-12-29 11:35:00,186.84,187.28,186.79,187.28,19169.0,183.5633,183.9955,183.5141,183.9955,19169.0
2023-12-29 11:40:00,187.3,187.3,187.0,187.1,15321.0,184.0152,184.0152,183.7205,183.8187,15321.0
2023-12-29 11:45:00,187.09,187.18,187.01,187.15,9291.0,183.8089,183.8973,183.7303,183.8678,9291.0
2023-12-29 11:50:00,187.15,187.2,187.0,187.2,6215.0,183.8678,183.917,183.7205,183.917,6215.0
2023-12-29 11:55:00,187.15,187.25,187.15,187.17,10333.0,183.8678,183.9661,183.8678,183.8875,10333.0
2023-12-29 12:00:00,187.17,187.28,187.04,187.09,10823.0,183.8875,183.9955,183.7598,183.8089,10823.0
2023-12-29 12:05:00,187.13,187.25,186.97,187.22,17790.0,183.8482,183.9661,183.691,183.9366,17790.0
2023-12-29 12:10:00,187.17,187.23,187.02,187.09,12206.0,183.8875,183.9464,183.7401,183.8089,12206.0
2023-12-29 12:15:00,187.06,187.19,187.0,187.16,10876.0,183.7794,183.9071,183.7205,183.8777,10876.0
2023-12-29 12:20:00,187.19,187.19,186.72,186.78,9153.0,183.9071,183.9071,183.4454,183.5043,9153.0
2023-12-29 12:25:00,186.7,186.98,186.69,186.97,4696.0,183.4257,183.7008,183.4159,183.691,4696.0
2023-12-29 12:30:00,186.99,187.14,186.96,187.12,8503.0,183.7106,183.858,183.6812,183.8384,8503.0
2023-12-29 12:35:00,187.13,187.26,187.11,187.2,6115.0,183.8482,183.9759,183.8285,183.917,6115.0
2023-12-29 12:40:00,187.22,187.24,187.18,187.22,3410.0,183.9366,183.9563,183.8973,183.9366,3410.0
2023-12-29 12:45:00,187.27,187.35,187.15,187.2,7826.0,183.9857,184.0643,183.8678,183.917,7826.0
2023-12-29 12:50:00,187.2,187.27,187.18,187.2,3191.0,183.917,183.9857,183.8973,183.917,3191.0
2023-12-29 12:55:00,187.22,187.39,187.2,187.25,27817.0,183.9366,184.1036,183.917,183.9661,27817.0
2023-12-29 13:00:00,187.3,187.38,187.19,187.33,4880.0,184.0152,184.0938,183.9071,184.0447,4880.0
2023-12-29 13:05:00,187.33,187.55,187.33,187.52,14096.0,184.0447,184.2608,184.0447,184.2313,14096.0
2023-12-29 13:10:00,187.52,187.58,187.48,187.54,7517.0,184.2313,184.2903,184.192,184.251,7517.0
2023-12-29 13:15:00,187.55,187.55,187.39,187.41,13607.0,184.2608,184.2608,184.1036,184.1233,13607.0
2023-12-29 13:20:00,187.39,187.45,187.34,187.45,8028.0,184.1036,184.1626,184.0545,184.1626,8028.0
2023-12-29 13:25:00,187.47,187.53,187.45,187.51,4996.0,184.1822,184.2412,184.1626,184.2215,4996.0
2023-12-29 13:30:00,187.5,187.63,187.49,187.52,5155.0,184.2117,184.3394,184.2019,184.2313,5155.0
2023-12-29 13:35:00,187.5,187.62,187.5,187.61,6177.0,184.2117,184.3296,184.2117,184.3198,6177.0
2023-12-29 13:40:00,187.61,187.71,187.55,187.69,3989.0,184.3198,184.418,184.2608,184.3984,3989.0
2023-12-29 13:45:00,187.63,187.73,187.63,187.69,8943.0,184.3394,184.4377,184.3394,184.3984,8943.0
2023-12-29 13:50:00,187.71,187.77,187.53,187.58,11139.0,184.418,184.477,184.2412,184.2903,11139.0
2023-12-29 13:55:00,187.55,187.69,187.54,187.58,8622.0,184.2608,184.3984,184.251,184.2903,8622.0
2023-12-29 14:00:00,187.61,187.66,187.52,187.59,4949.0,184.3198,184.3689,184.2313,184.3001,4949.0
2023-12-29 14:05:00,187.6,187.61,187.52,187.56,4225.0,184.3099,184.3198,184.2313,184.2706,4225.0
2023-12-29 14:10:00,187.55,187.61,187.52,187.56,5974.0,184.2608,184.3198,184.2313,184.2706,5974.0
2023-12-29 14:15:00,187.53,187.7,187.53,187.7,3683.0,184.2412,184.4082,184.2412,184.4082,3683.0
2023-12-29 14:20:00,187.7,187.78,187.68,187.74,4172.0,184.4082,184.4868,184.3885,184.4475,4172.0
2023-12-29 14:25:00,187.75,187.81,187.62,187.68,4095.0,184.4573,184.5163,184.3296,184.3885,4095.0
2023-12-29 14:30:00,187.73,187.79,187.7,187.75,3723.0,184.4377,184.4966,184.4082,184.4573,3723.0
2023-12-29 14:35:00,187.75,187.83,187.73,187.73,3493.0,184.4573,184.5359,184.4377,184.4377,3493.0
2023-12-29 14:40:00,187.73,187.77,187.69,187.73,9052.0,184.4377,184.477,184.3984,184.4377,9052.0
2023-12-29 14:45:00,187.76,187.79,187.71,187.77,3832.0,184.4671,184.4966,184.418,184.477,3832.0
2023-12-29 14:50:00,187.75,187.79,187.71,187.73,3581.0,184.4573,184.4966,184.418,184.4377,3581.0
2023-12-29 14:55:00,187.74,187.79,187.7,187.71,4703.0,184.4475,184.4966,184.4082,184.418,4703.0
2023-12-29 15:00:00,187.73,187.73,187.55,187.58,5701.0,184.4377,184.4377,184.2608,184.2903,5701.0
2023-12-29 15:05:00,187.57,187.75,187.54,187.73,5068.0,184.2805,184.4573,184.251,184.4377,5068.0
2023-12-29 15:10:00,187.8,187.83,187.62,187.68,6082.0,184.5064,184.5359,184.3296,184.3885,6082.0
2023-12-29 15:15:00,187.62,187.73,187.58,187.63,6523.0,184.3296,184.4377,184.2903,184.3394,6523.0
2023-12-29 15:20:00,187.58,187.67,187.51,187.57,6437.0,184.2903,184.3787,184.2215,184.2805,6437.0
2023-12-29 15:25:00,187.59,187.64,187.57,187.61,4601.0,184.3001,184.3492,184.2805,184.3198,4601.0
2023-12-29 15:30:00,187.61,187.61,187.48,187.5,14699.0,184.3198,184.3198,184.192,184.2117,14699.0
2023-12-29 15:35:00,187.51,187.55,187.48,187.5,11799.0,184.2215,184.2608,184.192,184.2117,11799.0
2023-12-29 15:40:00,187.5,187.52,187.29,187.29,10719.0,184.2117,184.2313,184.0054,184.0054,10719.0
2023-12-29 15:45:00,187.26,187.31,187.14,187.27,20626.0,183.9759,184.025,183.858,183.9857,20626.0
2023-12-29 15:50:00,187.31,187.36,186.85,186.88,48807.0,184.025,184.0741,183.5731,183.6026,48807.0
2023-12-29 15:55:00,186.88,187.55,186.77,187.39,142939.0,183.6026,184.2608,183.4945,184.1036,142939.0
2024-01-02 09:30:00,186.49,187.15,186.07,186.89,58206.0,183.2194,183.8678,182.8068,183.6124,58206.0
2024-01-02 09:35:00,186.76,186.99,186.28,186.41,23975.0,183.4847,183.7106,183.0131,183.1408,23975.0
2024-01-02 09:40:00,186.55,186.93,186.35,186.55,20077.0,183.2784,183.6517,183.0819,183.2784,20077.0
2024-01-02 09:45:00,186.5,186.68,186.25,186.43,19756.0,183.2292,183.4061,182.9836,183.1605,19756.0
2024-01-02 09:50:00,186.66,186.87,186.47,186.5,24057.0,183.3864,183.5927,183.1998,183.2292,24057.0
2024-01-02 09:55:00,186.59,187.29,186.59,187.21,14444.0,183.3177,184.0054,183.3177,183.9268,14444.0
2024-01-02 10:00:00,187.27,187.54,187.16,187.5,12506.0,183.9857,184.251,183.8777,184.2117,12506.0
2024-01-02 10:05:00,187.45,187.64,187.28,187.44,43199.0,184.1626,184.3492,183.9955,184.1527,43199.0
2024-01-02 10:10:00,187.42,187.55,187.24,187.36,18895.0,184.1331,184.2608,183.9563,184.0741,18895.0
2024-01-02 10:15:00,187.34,187.52,187.14,187.42,14340.0,184.0545,184.2313,183.858,184.1331,14340.0
2024-01-02 10:20:00,187.47,187.78,187.37,187.51,20973.0,184.1822,184.4868,184.084,184.2215,20973.0
2024-01-02 10:25:00,187.53,187.54,187.0,187.23,15265.0,184.2412,184.251,183.7205,183.9464,15265.0
2024-01-02 10:30:00,187.28,187.33,186.97,187.03,24764.0,183.9955,184.0447,183.691,183.7499,24764.0
2024-01-02 10:35:00,187.02,187.28,186.96,187.11,9352.0,183.7401,183.9955,183.6812,183.8285,9352.0
2024-01-02 10:40:00,187.03,187.39,187.03,187.33,4770.0,183.7499,184.1036,183.7499,184.0447,4770.0
2024-01-02 10:45:00,187.17,187.22,186.9,187.03,11003.0,183.8875,183.9366,183.6222,183.7499,11003.0
2024-01-02 10:50:00,186.97,187.16,186.97,187.02,10190.0,183.691,183.8777,183.691,183.7401,10190.0
2024-01-02 10:55:00,187.0,187.07,186.78,186.86,31299.0,183.7205,183.7892,183.5043,183.5829,31299.0
2024-01-02 11:00:00,186.85,187.25,186.85,187.23,10355.0,183.5731,183.9661,183.5731,183.9464,10355.0
2024-01-02 11:05:00,187.25,187.26,187.12,187.17,9208.0,183.9661,183.9759,183.8384,183.8875,9208.0
2024-01-02 11:10:00,187.18,187.26,186.97,187.15,17130.0,183.8973,183.9759,183.691,183.8678,17130.0
2024-01-02 11:15:00,187.16,187.33,187.16,187.22,6772.0,183.8777,184.0447,183.8777,183.9366,6772.0
2024-01-02 11:20:00,187.23,187.39,187.13,187.35,6098.0,183.9464,184.1036,183.8482,184.0643,6098.0
2024-01-02 11:25:00,187.31,187.39,187.25,187.37,7039.0,184.025,184.1036,183.9661,184.084,7039.0
2024-01-02 11:30:00,187.34,187.48,187.33,187.46,8108.0,184.0545,184.192,184.0447,184.1724,8108.0
2024-01-02 11:35:00,187.45,187.47,187.23,187.25,8337.0,184.1626,184.1822,183.9464,183.9661,8337.0
2024-01-02 11:40:00,187.24,187.5,187.24,187.5,5749.0,183.9563,184.2117,183.9563,184.2117,5749.0
2024-01-02 11:45:00,187.48,187.91,187.47,187.9,24451.0,184.192,184.6145,184.1822,184.6047,24451.0
2024-01-02 11:50:00,187.9,188.05,187.83,187.94,20401.0,184.6047,184.752,184.5359,184.644,20401.0
2024-01-02 11:55:00,187.93,187.99,187.85,187.96,5171.0,184.6341,184.6931,184.5556,184.6636,5171.0
2024-01-02 12:00:00,188.01,188.12,187.99,188.09,5878.0,184.7127,184.8208,184.6931,184.7913,5878.0
2024-01-02 12:05:00,188.11,188.11,188.03,188.09,9029.0,184.811,184.811,184.7324,184.7913,9029.0
2024-01-02 12:10:00,188.07,188.25,188.02,188.22,6762.0,184.7717,184.9485,184.7226,184.9191,6762.0
2024-01-02 12:15:00,188.22,188.26,188.1,188.25,11950.0,184.9191,184.9584,184.8012,184.9485,11950.0
2024-01-02 12:20:00,188.25,188.33,188.14,188.25,11710.0,184.9485,185.0271,184.8405,184.9485,11710.0
2024-01-02 12:25:00,188.27,188.38,188.22,188.33,11209.0,184.9682,185.0763,184.9191,185.0271,11209.0
2024-01-02 12:30:00,188.35,188.5,188.34,188.39,7843.0,185.0468,185.1942,185.037,185.0861,7843.0
2024-01-02 12:35:00,188.48,188.54,188.43,188.49,12120.0,185.1745,185.2335,185.1254,185.1843,12120.0
2024-01-02 12:40:00,188.51,188.58,188.46,188.56,11554.0,185.204,185.2728,185.1549,185.2531,11554.0
2024-01-02 12:45:00,188.56,188.61,188.45,188.55,11646.0,185.2531,185.3022,185.145,185.2433,11646.0
2024-01-02 12:50:00,188.53,188.62,188.43,188.56,9109.0,185.2236,185.312,185.1254,185.2531,9109.0
2024-01-02 12:55:00,188.55,188.6,188.4,188.53,5785.0,185.2433,185.2924,185.0959,185.2236,5785.0
2024-01-02 13:00:00,188.53,188.68,188.47,188.66,6822.0,185.2236,185.371,185.1647,185.3513,6822.0
2024-01-02 13:05:00,188.67,188.74,188.55,188.55,10519.0,185.3612,185.4299,185.2433,185.2433,10519.0
2024-01-02 13:10:00,188.55,188.56,188.43,188.45,6522.0,185.2433,185.2531,185.1254,185.145,6522.0
2024-01-02 13:15:00,188.49,188.72,188.42,188.65,29482.0,185.1843,185.4103,185.1156,185.3415,29482.0
2024-01-02 13:20:00,188.64,188.65,188.49,188.57,6291.0,185.3317,185.3415,185.1843,185.2629,6291.0
2024-01-02 13:25:00,188.56,188.67,188.52,188.6,5319.0,185.2531,185.3612,185.2138,185.2924,5319.0
2024-01-02 13:30:00,188.6,188.65,188.43,188.61,5053.0,185.2924,185.3415,185.1254,185.3022,5053.0
2024-01-02 13:35:00,188.64,188.68,188.54,188.56,6941.0,185.3317,185.371,185.2335,185.2531,6941.0
2024-01-02 13:40:00,188.58,188.62,188.44,188.45,6505.0,185.2728,185.312,185.1352,185.145,6505.0
2024-01-02 13:45:00,188.46,188.58,188.42,188.53,9205.0,185.1549,185.2728,185.1156,185.2236,9205.0
2024-01-02 13:50:00,188.51,188.59,188.24,188.24,8384.0,185.204,185.2826,184.9387,184.9387,8384.0
2024-01-02 13:55:00,188.24,188.31,188.14,188.16,9698.0,184.9387,185.0075,184.8405,184.8601,9698.0
2024-01-02 14:00:00,188.13,188.19,187.92,187.92,9960.0,184.8306,184.8896,184.6243,184.6243,9960.0
2024-01-02 14:05:00,187.9,188.02,187.82,187.95,10292.0,184.6047,184.7226,184.5261,184.6538,10292.0
2024-01-02 14:10:00,187.95,188.14,187.95,188.05,5462.0,184.6538,184.8405,184.6538,184.752,5462.0
2024-01-02 14:15:00,188.08,188.08,187.9,187.92,4192.0,184.7815,184.7815,184.6047,184.6243,4192.0
2024-01-02 14:20:00,187.89,187.94,187.83,187.84,11128.0,184.5949,184.644,184.5359,184.5457,11128.0
2024-01-02 14:25:00,187.86,187.88,187.74,187.85,7541.0,184.5654,184.585,184.4475,184.5556,7541.0
2024-01-02 14:30:00,187.83,187.85,187.67,187.68,4028.0,184.5359,184.5556,184.3787,184.3885,4028.0
2024-01-02 14:35:00,187.7,187.72,187.63,187.63,5084.0,184.4082,184.4278,184.3394,184.3394,5084.0
2024-01-02 14:40:00,187.57,187.69,187.57,187.63,7645.0,184.2805,184.3984,184.2805,184.3394,7645.0
2024-01-02 14:45:00,187.62,187.77,187.6,187.66,5194.0,184.3296,184.477,184.3099,184.3689,5194.0
2024-01-02 14:50:00,187.68,187.75,187.64,187.73,11546.0,184.3885,184.4573,184.3492,184.4377,11546.0
2024-01-02 14:55:00,187.72,187.76,187.69,187.74,9285.0,184.4278,184.4671,184.3984,184.4475,9285.0
2024-01-02 15:00:00,187.73,187.8,187.66,187.68,19506.0,184.4377,184.5064,184.3689,184.3885,19506.0
2024-01-02 15:05:00,187.7,187.79,187.61,187.74,14640.0,184.4082,184.4966,184.3198,184.4475,14640.0
2024-01-02 15:10:00,187.72,187.76,187.69,187.75,5600.0,184.4278,184.4671,184.3984,184.4573,5600.0
2024-01-02 15:15:00,187.75,187.86,187.63,187.84,8664.0,184.4573,184.5654,184.3394,184.5457,8664.0
2024-01-02 15:20:00,187.83,187.88,187.62,187.73,7168.0,184.5359,184.585,184.3296,184.4377,7168.0
2024-01-02 15:25:00,187.72,187.77,187.59,187.68,5616.0,184.4278,184.477,184.3001,184.3885,5616.0
2024-01-02 15:30:00,187.68,187.77,187.6,187.63,9906.0,184.3885,184.477,184.3099,184.3394,9906.0
2024-01-02 15:35:00,187.62,187.63,187.4,187.44,6889.0,184.3296,184.3394,184.1134,184.1527,6889.0
2024-01-02 15:40:00,187.41,187.6,187.29,187.58,18323.0,184.1233,184.3099,184.0054,184.2903,18323.0
2024-01-02 15:45:00,187.57,187.62,187.49,187.61,15182.0,184.2805,184.3296,184.2019,184.3198,15182.0
2024-01-02 15:50:00,187.62,188.06,187.62,187.88,54540.0,184.3296,184.7619,184.3296,184.585,54540.0
2024-01-02 15:55:00,187.89,188.37,187.88,188.33,111145.0,184.5949,185.0664,184.585,185.0271,111145.0
2024-01-03 09:30:00,186.68,187.49,186.32,186.75,87787.0,183.4061,184.2019,183.0524,183.4748,87787.0
2024-01-03 09:35:00,186.75,187.07,186.21,186.21,47801.0,183.4748,183.7892,182.9443,182.9443,47801.0
2024-01-03 09:40:00,186.25,186.78,186.22,186.66,7293.0,182.9836,183.5043,182.9541,183.3864,7293.0
2024-01-03 09:45:00,186.51,186.58,186.13,186.37,34968.0,183.2391,183.3078,182.8657,183.1015,34968.0
2024-01-03 09:50:00,186.36,186.65,186.27,186.65,24229.0,183.0917,183.3766,183.0033,183.3766,24229.0
2024-01-03 09:55:00,186.66,186.98,186.45,186.69,41758.0,183.3864,183.7008,183.1801,183.4159,41758.0
2024-01-03 10:00:00,186.68,187.32,186.67,187.14,38307.0,183.4061,184.0348,183.3962,183.858,38307.0
2024-01-03 10:05:00,187.07,187.49,187.06,187.32,30295.0,183.7892,184.2019,183.7794,184.0348,30295.0
2024-01-03 10:10:00,187.28,187.28,186.61,186.84,23653.0,183.9955,183.9955,183.3373,183.5633,23653.0
2024-01-03 10:15:00,186.87,186.99,186.68,186.71,14044.0,183.5927,183.7106,183.4061,183.4355,14044.0
2024-01-03 10:20:00,186.67,186.68,186.16,186.26,26046.0,183.3962,183.4061,182.8952,182.9934,26046.0
2024-01-03 10:25:00,186.31,186.42,185.79,185.79,9744.0,183.0426,183.1506,182.5317,182.5317,9744.0
2024-01-03 10:30:00,185.75,186.33,185.68,186.27,24224.0,182.4924,183.0622,182.4236,183.0033,24224.0
2024-01-03 10:35:00,186.25,186.31,185.88,185.96,11360.0,182.9836,183.0426,182.6201,182.6987,11360.0
2024-01-03 10:40:00,185.92,186.03,185.69,185.72,11628.0,182.6594,182.7675,182.4334,182.4629,11628.0
2024-01-03 10:45:00,185.67,185.95,185.59,185.93,11790.0,182.4138,182.6889,182.3352,182.6692,11790.0
2024-01-03 10:50:00,185.87,186.2,185.87,185.91,11467.0,182.6103,182.9345,182.6103,182.6496,11467.0
2024-01-03 10:55:00,185.89,186.39,185.87,186.36,14557.0,182.6299,183.1212,182.6103,183.0917,14557.0
2024-01-03 11:00:00,186.37,186.77,186.37,186.63,31177.0,183.1015,183.4945,183.1015,183.3569,31177.0
2024-01-03 11:05:00,186.66,186.97,186.65,186.97,7165.0,183.3864,183.691,183.3766,183.691,7165.0
2024-01-03 11:10:00,186.97,187.17,186.84,187.13,28427.0,183.691,183.8875,183.5633,183.8482,28427.0
2024-01-03 11:15:00,187.14,187.2,187.0,187.12,17461.0,183.858,183.917,183.7205,183.8384,17461.0
2024-01-03 11:20:00,187.16,187.2,186.88,187.04,16447.0,183.8777,183.917,183.6026,183.7598,16447.0
2024-01-03 11:25:00,187.02,187.05,186.64,186.88,29291.0,183.7401,183.7696,183.3668,183.6026,29291.0
2024-01-03 11:30:00,186.94,186.96,186.82,186.94,7546.0,183.6615,183.6812,183.5436,183.6615,7546.0
2024-01-03 11:35:00,186.98,187.0,186.81,186.84,10686.0,183.7008,183.7205,183.5338,183.5633,10686.0
2024-01-03 11:40:00,186.81,187.05,186.79,187.04,4187.0,183.5338,183.7696,183.5141,183.7598,4187.0
2024-01-03 11:45:00,187.07,187.07,186.81,186.85,5851.0,183.7892,183.7892,183.5338,183.5731,5851.0
2024-01-03 11:50:00,186.84,187.01,186.8,186.99,13523.0,183.5633,183.7303,183.524,183.7106,13523.0
2024-01-03 11:55:00,187.0,187.06,186.94,186.99,10102.0,183.7205,183.7794,183.6615,183.7106,10102.0
2024-01-03 12:00:00,187.01,187.04,186.8,186.88,8360.0,183.7303,183.7598,183.524,183.6026,8360.0
2024-01-03 12:05:00,186.86,186.86,186.6,186.61,5479.0,183.5829,183.5829,183.3275,183.3373,5479.0
2024-01-03 12:10:00,186.62,186.74,186.52,186.52,4829.0,183.3471,183.465,183.2489,183.2489,4829.0
2024-01-03 12:15:00,186.49,186.52,186.15,186.3,9515.0,183.2194,183.2489,182.8854,183.0327,9515.0
2024-01-03 12:20:00,186.31,186.39,186.25,186.38,6842.0,183.0426,183.1212,182.9836,183.1113,6842.0
2024-01-03 12:25:00,186.39,186.58,186.38,186.56,5498.0,183.1212,183.3078,183.1113,183.2882,5498.0
2024-01-03 12:30:00,186.6,186.81,186.5,186.79,4578.0,183.3275,183.5338,183.2292,183.5141,4578.0
2024-01-03 12:35:00,186.79,186.79,186.7,186.76,2546.0,183.5141,183.5141,183.4257,183.4847,2546.0
2024-01-03 12:40:00,186.78,186.92,186.78,186.84,4481.0,183.5043,183.6419,183.5043,183.5633,4481.0
2024-01-03 12:45:00,186.86,187.02,186.85,187.02,6427.0,183.5829,183.7401,183.5731,183.7401,6427.0
2024-01-03 12:50:00,187.01,187.03,186.92,186.93,7068.0,183.7303,183.7499,183.6419,183.6517,7068.0
2024-01-03 12:55:00,186.92,187.24,186.9,187.22,11800.0,183.6419,183.9563,183.6222,183.9366,11800.0
2024-01-03 13:00:00,187.21,187.41,187.11,187.19,24222.0,183.9268,184.1233,183.8285,183.9071,24222.0
2024-01-03 13:05:00,187.16,187.33,187.14,187.23,8052.0,183.8777,184.0447,183.858,183.9464,8052.0
2024-01-03 13:10:00,187.21,187.41,187.17,187.41,4886.0,183.9268,184.1233,183.8875,184.1233,4886.0
2024-01-03 13:15:00,187.33,187.37,187.14,187.14,4609.0,184.0447,184.084,183.858,183.858,4609.0
2024-01-03 13:20:00,187.15,187.3,187.05,187.3,3292.0,183.8678,184.0152,183.7696,184.0152,3292.0
2024-01-03 13:25:00,187.25,187.27,187.17,187.19,3668.0,183.9661,183.9857,183.8875,183.9071,3668.0
2024-01-03 13:30:00,187.18,187.21,186.96,186.97,3070.0,183.8973,183.9268,183.6812,183.691,3070.0
2024-01-03 13:35:00,186.95,187.01,186.9,187.0,5718.0,183.6713,183.7303,183.6222,183.7205,5718.0
2024-01-03 13:40:00,187.03,187.09,186.92,187.0,4768.0,183.7499,183.8089,183.6419,183.7205,4768.0
2024-01-03 13:45:00,186.97,187.01,186.84,186.98,9866.0,183.691,183.7303,183.5633,183.7008,9866.0
2024-01-03 13:50:00,186.96,187.04,186.9,186.92,2685.0,183.6812,183.7598,183.6222,183.6419,2685.0
2024-01-03 13:55:00,186.92,187.0,186.88,186.92,11102.0,183.6419,183.7205,183.6026,183.6419,11102.0
2024-01-03 14:00:00,186.92,187.15,186.71,186.79,12681.0,183.6419,183.8678,183.4355,183.5141,12681.0
2024-01-03 14:05:00,186.77,186.92,186.5,186.84,19196.0,183.4945,183.6419,183.2292,183.5633,19196.0
2024-01-03 14:10:00,186.83,186.93,186.53,186.7,18074.0,183.5534,183.6517,183.2587,183.4257,18074.0
2024-01-03 14:15:00,186.57,186.93,186.57,186.9,3099.0,183.298,183.6517,183.298,183.6222,3099.0
2024-01-03 14:20:00,186.9,186.99,186.74,186.99,9099.0,183.6222,183.7106,183.465,183.7106,9099.0
2024-01-03 14:25:00,186.99,187.42,186.95,187.19,14764.0,183.7106,184.1331,183.6713,183.9071,14764.0
2024-01-03 14:30:00,187.22,187.32,187.05,187.18,4945.0,183.9366,184.0348,183.7696,183.8973,4945.0
2024-01-03 14:35:00,187.13,187.34,187.03,187.29,5547.0,183.8482,184.0545,183.7499,184.0054,5547.0
2024-01-03 14:40:00,187.33,187.48,187.21,187.47,9804.0,184.0447,184.192,183.9268,184.1822,9804.0
2024-01-03 14:45:00,187.46,187.47,187.25,187.31,4449.0,184.1724,184.1822,183.9661,184.025,4449.0
2024-01-03 14:50:00,187.3,187.45,187.23,187.36,25205.0,184.0152,184.1626,183.9464,184.0741,25205.0
2024-01-03 14:55:00,187.36,187.36,187.18,187.21,6794.0,184.0741,184.0741,183.8973,183.9268,6794.0
2024-01-03 15:00:00,187.19,187.27,186.97,187.08,18464.0,183.9071,183.9857,183.691,183.7991,18464.0
2024-01-03 15:05:00,187.08,187.09,186.71,186.86,16885.0,183.7991,183.8089,183.4355,183.5829,16885.0
2024-01-03 15:10:00,186.84,186.88,186.73,186.8,6067.0,183.5633,183.6026,183.4552,183.524,6067.0
2024-01-03 15:15:00,186.81,186.81,186.59,186.6,5458.0,183.5338,183.5338,183.3177,183.3275,5458.0
2024-01-03 15:20:00,186.65,186.65,186.47,186.49,7842.0,183.3766,183.3766,183.1998,183.2194,7842.0
2024-01-03 15:25:00,186.5,186.56,186.38,186.5,6183.0,183.2292,183.2882,183.1113,183.2292,6183.0
2024-01-03 15:30:00,186.5,186.89,186.47,186.89,13988.0,183.2292,183.6124,183.1998,183.6124,13988.0
2024-01-03 15:35:00,186.88,186.88,186.64,186.72,10361.0,183.6026,183.6026,183.3668,183.4454,10361.0
2024-01-03 15:40:00,186.71,186.81,186.48,186.5,13649.0,183.4355,183.5338,183.2096,183.2292,13649.0
2024-01-03 15:45:00,186.49,186.54,186.29,186.29,15662.0,183.2194,183.2685,183.0229,183.0229,15662.0
2024-01-03 15:50:00,186.35,186.4,186.07,186.11,46056.0,183.0819,183.131,182.8068,182.8461,46056.0
2024-01-03 15:55:00,186.1,186.35,186.1,186.27,90857.0,182.8362,183.0819,182.8362,183.0033,90857.0
2024-01-04 09:30:00,186.01,187.25,185.76,186.47,63445.0,183.3337,184.5559,183.0873,183.7871,63445.0
2024-01-04 09:35:00,186.53,187.02,186.2,187.0,13986.0,183.8463,184.3292,183.521,184.3095,13986.0
2024-01-04 09:40:00,186.96,187.16,186.69,186.77,14022.0,184.2701,184.4672,184.004,184.0828,14022.0
2024-01-04 09:45:00,186.76,187.26,186.71,187.14,13303.0,184.0729,184.5658,184.0237,184.4475,13303.0
2024-01-04 09:50:00,187.19,187.49,187.03,187.42,22819.0,184.4968,184.7924,184.3391,184.7235,22819.0
2024-01-04 09:55:00,187.41,187.68,187.41,187.61,30067.0,184.7136,184.9797,184.7136,184.9107,30067.0
2024-01-04 10:00:00,187.58,188.07,187.56,188.07,21755.0,184.8812,185.3641,184.8614,185.3641,21755.0
2024-01-04 10:05:00,188.07,188.07,187.74,187.89,6348.0,185.3641,185.3641,185.0388,185.1867,6348.0
2024-01-04 10:10:00,187.89,188.06,187.83,187.89,51977.0,185.1867,185.3542,185.1276,185.1867,51977.0
2024-01-04 10:15:00,187.9,188.09,187.61,187.96,20914.0,185.1965,185.3838,184.9107,185.2557,20914.0
2024-01-04 10:20:00,188.02,188.02,187.71,187.87,6765.0,185.3148,185.3148,185.0093,185.167,6765.0
2024-01-04 10:25:00,187.9,188.0,187.72,188.0,7867.0,185.1965,185.2951,185.0191,185.2951,7867.0
2024-01-04 10:30:00,187.99,188.46,187.95,188.42,28321.0,185.2853,185.7485,185.2458,185.7091,28321.0
2024-01-04 10:35:00,188.39,188.46,188.25,188.28,8734.0,185.6795,185.7485,185.5415,185.5711,8734.0
2024-01-04 10:40:00,188.28,188.3,188.09,188.27,8452.0,185.5711,185.5908,185.3838,185.5612,8452.0
2024-01-04 10:45:00,188.31,188.4,188.14,188.39,13825.0,185.6006,185.6894,185.4331,185.6795,13825.0
2024-01-04 10:50:00,188.37,188.39,187.99,188.03,6746.0,185.6598,185.6795,185.2853,185.3247,6746.0
2024-01-04 10:55:00,187.99,188.21,187.71,187.74,28104.0,185.2853,185.5021,185.0093,185.0388,28104.0
2024-01-04 11:00:00,187.86,187.86,187.55,187.67,11994.0,185.1571,185.1571,184.8516,184.9699,11994.0
2024-01-04 11:05:00,187.68,187.88,187.68,187.87,7681.0,184.9797,185.1768,184.9797,185.167,7681.0
2024-01-04 11:10:00,187.88,188.16,187.74,188.15,23502.0,185.1768,185.4528,185.0388,185.443,23502.0
2024-01-04 11:15:00,188.15,188.39,188.14,188.16,23329.0,185.443,185.6795,185.4331,185.4528,23329.0
2024-01-04 11:20:00,188.17,188.38,188.1,188.37,6290.0,185.4627,185.6696,185.3937,185.6598,6290.0
2024-01-04 11:25:00,188.36,188.48,188.18,188.18,12336.0,185.6499,185.7682,185.4725,185.4725,12336.0
2024-01-04 11:30:00,188.21,188.38,188.15,188.32,5579.0,185.5021,185.6696,185.443,185.6105,5579.0
2024-01-04 11:35:00,188.35,188.57,188.35,188.42,22359.0,185.6401,185.8569,185.6401,185.7091,22359.0
2024-01-04 11:40:00,188.36,188.44,188.28,188.3,11100.0,185.6499,185.7288,185.5711,185.5908,11100.0
2024-01-04 11:45:00,188.29,188.36,188.04,188.04,9112.0,185.5809,185.6499,185.3345,185.3345,9112.0
2024-01-04 11:50:00,188.0,188.0,187.67,187.82,4174.0,185.2951,185.2951,184.9699,185.1177,4174.0
2024-01-04 11:55:00,187.83,187.97,187.81,187.97,12415.0,185.1276,185.2655,185.1078,185.2655,12415.0
2024-01-04 12:00:00,187.96,188.0,187.59,187.73,8155.0,185.2557,185.2951,184.891,185.029,8155.0
2024-01-04 12:05:00,187.71,187.79,187.69,187.76,4954.0,185.0093,185.0881,184.9896,185.0586,4954.0
2024-01-04 12:10:00,187.8,187.86,187.76,187.8,4710.0,185.098,185.1571,185.0586,185.098,4710.0
2024-01-04 12:15:00,187.72,187.77,187.65,187.77,4824.0,185.0191,185.0684,184.9501,185.0684,4824.0
2024-01-04 12:20:00,187.77,187.84,187.73,187.74,9044.0,185.0684,185.1374,185.029,185.0388,9044.0
2024-01-04 12:25:00,187.76,187.85,187.69,187.75,37415.0,185.0586,185.1473,184.9896,185.0487,37415.0
2024-01-04 12:30:00,187.78,187.81,187.5,187.5,11843.0,185.0783,185.1078,184.8023,184.8023,11843.0
2024-01-04 12:35:00,187.5,187.52,187.4,187.43,7798.0,184.8023,184.822,184.7037,184.7333,7798.0
2024-01-04 12:40:00,187.42,187.42,187.25,187.25,6183.0,184.7235,184.7235,184.5559,184.5559,6183.0
2024-01-04 12:45:00,187.24,187.4,187.21,187.38,15117.0,184.546,184.7037,184.5165,184.684,15117.0
2024-01-04 12:50:00,187.33,187.6,187.26,187.59,7201.0,184.6347,184.9009,184.5658,184.891,7201.0
2024-01-04 12:55:00,187.53,187.67,187.49,187.66,7691.0,184.8319,184.9699,184.7924,184.96,7691.0
2024-01-04 13:00:00,187.68,187.72,187.42,187.5,6353.0,184.9797,185.0191,184.7235,184.8023,6353.0
2024-01-04 13:05:00,187.49,187.53,187.44,187.46,4111.0,184.7924,184.8319,184.7432,184.7629,4111.0
2024-01-04 13:10:00,187.45,187.51,187.31,187.46,6201.0,184.753,184.8122,184.615,184.7629,6201.0
2024-01-04 13:15:00,187.44,187.59,187.43,187.53,7052.0,184.7432,184.891,184.7333,184.8319,7052.0
2024-01-04 13:20:00,187.5,187.65,187.49,187.61,3430.0,184.8023,184.9501,184.7924,184.9107,3430.0
2024-01-04 13:25:00,187.61,187.76,187.6,187.71,4979.0,184.9107,185.0586,184.9009,185.0093,4979.0
2024-01-04 13:30:00,187.75,187.8,187.72,187.73,3310.0,185.0487,185.098,185.0191,185.029,3310.0
2024-01-04 13:35:00,187.73,187.73,187.63,187.73,7215.0,185.029,185.029,184.9304,185.029,7215.0
2024-01-04 13:40:00,187.77,187.81,187.7,187.76,4713.0,185.0684,185.1078,184.9994,185.0586,4713.0
2024-01-04 13:45:00,187.75,187.81,187.75,187.78,6239.0,185.0487,185.1078,185.0487,185.0783,6239.0
2024-01-04 13:50:00,187.79,187.79,187.67,187.77,2464.0,185.0881,185.0881,184.9699,185.0684,2464.0
2024-01-04 13:55:00,187.75,187.94,187.75,187.88,4101.0,185.0487,185.236,185.0487,185.1768,4101.0
2024-01-04 14:00:00,187.85,187.92,187.73,187.74,7752.0,185.1473,185.2163,185.029,185.0388,7752.0
2024-01-04 14:05:00,187.77,187.77,187.63,187.65,3989.0,185.0684,185.0684,184.9304,184.9501,3989.0
2024-01-04 14:10:00,187.65,187.72,187.55,187.67,3813.0,184.9501,185.0191,184.8516,184.9699,3813.0
2024-01-04 14:15:00,187.66,187.68,187.56,187.56,3982.0,184.96,184.9797,184.8614,184.8614,3982.0
2024-01-04 14:20:00,187.51,187.6,187.34,187.37,8339.0,184.8122,184.9009,184.6446,184.6742,8339.0
2024-01-04 14:25:00,187.35,187.49,187.31,187.44,5330.0,184.6545,184.7924,184.615,184.7432,5330.0
2024-01-04 14:30:00,187.38,187.42,187.32,187.38,2173.0,184.684,184.7235,184.6249,184.684,2173.0
2024-01-04 14:35:00,187.36,187.37,187.26,187.29,3624.0,184.6643,184.6742,184.5658,184.5953,3624.0
2024-01-04 14:40:00,187.31,187.31,187.18,187.26,1839.0,184.615,184.615,184.4869,184.5658,1839.0
2024-01-04 14:45:00,187.19,187.4,187.15,187.4,5738.0,184.4968,184.7037,184.4573,184.7037,5738.0
2024-01-04 14:50:00,187.46,187.65,187.46,187.65,4826.0,184.7629,184.9501,184.7629,184.9501,4826.0
2024-01-04 14:55:00,187.66,187.67,187.53,187.58,10088.0,184.96,184.9699,184.8319,184.8812,10088.0
2024-01-04 15:00:00,187.54,187.59,187.48,187.54,5708.0,184.8417,184.891,184.7826,184.8417,5708.0
2024-01-04 15:05:00,187.57,187.75,187.54,187.74,9214.0,184.8713,185.0487,184.8417,185.0388,9214.0
2024-01-04 15:10:00,187.72,187.75,187.55,187.6,10518.0,185.0191,185.0487,184.8516,184.9009,10518.0
2024-01-04 15:15:00,187.55,187.55,187.13,187.14,22254.0,184.8516,184.8516,184.4376,184.4475,22254.0
2024-01-04 15:20:00,187.16,187.25,187.08,187.15,18626.0,184.4672,184.5559,184.3883,184.4573,18626.0
2024-01-04 15:25:00,187.13,187.29,187.13,187.28,6253.0,184.4376,184.5953,184.4376,184.5855,6253.0
2024-01-04 15:30:00,187.3,187.54,187.26,187.46,18951.0,184.6052,184.8417,184.5658,184.7629,18951.0
2024-01-04 15:35:00,187.52,187.52,187.4,187.4,14156.0,184.822,184.822,184.7037,184.7037,14156.0
2024-01-04 15:40:00,187.41,187.47,187.34,187.46,19445.0,184.7136,184.7727,184.6446,184.7629,19445.0
2024-01-04 15:45:00,187.47,187.49,187.22,187.22,25262.0,184.7727,184.7924,184.5263,184.5263,25262.0
2024-01-04 15:50:00,187.26,187.27,186.94,187.0,71761.0,184.5658,184.5756,184.2504,184.3095,71761.0
2024-01-04 15:55:00,187.0,187.22,186.99,187.18,118437.0,184.3095,184.5263,184.2996,184.4869,118437.0
2024-01-05 09:30:00,186.82,187.5,186.52,187.49,32732.0,184.1321,184.8023,183.8364,184.7924,32732.0
2024-01-05 09:35:00,187.49,187.69,187.14,187.57,17976.0,184.7924,184.9896,184.4475,184.8713,17976.0
2024-01-05 09:40:00,187.46,188.19,187.34,188.18,24521.0,184.7629,185.4824,184.6446,185.4725,24521.0
2024-01-05 09:45:00,188.26,188.43,188.22,188.36,27387.0,185.5514,185.7189,185.5119,185.6499,27387.0
2024-01-05 09:50:00,188.5,188.73,188.44,188.69,12296.0,185.7879,186.0146,185.7288,185.9752,12296.0
2024-01-05 09:55:00,188.67,188.68,188.4,188.6,8248.0,185.9555,185.9653,185.6894,185.8865,8248.0
2024-01-05 10:00:00,188.68,189.08,188.65,189.0,24560.0,185.9653,186.3596,185.9358,186.2807,24560.0
2024-01-05 10:05:00,189.06,189.4,188.97,189.26,44489.0,186.3399,186.675,186.2512,186.537,44489.0
2024-01-05 10:10:00,189.32,189.51,188.92,188.93,34851.0,186.5961,186.7834,186.2019,186.2117,34851.0
2024-01-05 10:15:00,188.95,189.03,188.7,188.93,17628.0,186.2314,186.3103,185.985,186.2117,17628.0
2024-01-05 10:20:00,188.97,189.2,188.83,189.15,12236.0,186.2512,186.4778,186.1132,186.4286,12236.0
2024-01-05 10:25:00,189.11,189.22,188.88,188.91,9865.0,186.3891,186.4976,186.1624,186.192,9865.0
2024-01-05 10:30:00,188.95,189.03,188.75,188.95,7144.0,186.2314,186.3103,186.0343,186.2314,7144.0
2024-01-05 10:35:00,188.99,189.07,188.88,188.95,11024.0,186.2709,186.3497,186.1624,186.2314,11024.0
2024-01-05 10:40:00,188.94,189.24,188.91,189.02,8648.0,186.2216,186.5173,186.192,186.3004,8648.0
2024-01-05 10:45:00,189.01,189.31,189.0,189.2,33457.0,186.2906,186.5863,186.2807,186.4778,33457.0
2024-01-05 10:50:00,189.15,189.24,189.0,189.17,9789.0,186.4286,186.5173,186.2807,186.4483,9789.0
2024-01-05 10:55:00,189.22,189.34,188.98,188.99,25801.0,186.4976,186.6158,186.261,186.2709,25801.0
2024-01-05 11:00:00,189.0,189.13,188.85,188.87,19090.0,186.2807,186.4089,186.1329,186.1526,19090.0
2024-01-05 11:05:00,189.0,189.11,188.8,189.09,23008.0,186.2807,186.3891,186.0836,186.3694,23008.0
2024-01-05 11:10:00,189.06,189.47,189.01,189.47,10823.0,186.3399,186.744,186.2906,186.744,10823.0
2024-01-05 11:15:00,189.44,189.49,189.03,189.07,11757.0,186.7144,186.7637,186.3103,186.3497,11757.0
2024-01-05 11:20:00,189.1,189.31,189.0,189.16,9261.0,186.3793,186.5863,186.2807,186.4384,9261.0
2024-01-05 11:25:00,189.18,189.29,189.04,189.09,7618.0,186.4581,186.5665,186.3201,186.3694,7618.0
2024-01-05 11:30:00,189.2,189.24,189.11,189.17,6523.0,186.4778,186.5173,186.3891,186.4483,6523.0
2024-01-05 11:35:00,189.21,189.25,189.1,189.25,11560.0,186.4877,186.5271,186.3793,186.5271,11560.0
2024-01-05 11:40:00,189.18,189.27,189.07,189.27,6652.0,186.4581,186.5468,186.3497,186.5468,6652.0
2024-01-05 11:45:00,189.21,189.35,189.2,189.26,10189.0,186.4877,186.6257,186.4778,186.537,10189.0
2024-01-05 11:50:00,189.31,189.43,189.26,189.37,9377.0,186.5863,186.7045,186.537,186.6454,9377.0
2024-01-05 11:55:00,189.28,189.4,189.25,189.3,7783.0,186.5567,186.675,186.5271,186.5764,7783.0
2024-01-05 12:00:00,189.28,189.33,189.07,189.15,18872.0,186.5567,186.606,186.3497,186.4286,18872.0
2024-01-05 12:05:00,189.11,189.13,188.38,188.38,8697.0,186.3891,186.4089,185.6696,185.6696,8697.0
2024-01-05 12:10:00,188.31,188.62,188.19,188.62,13714.0,185.6006,185.9062,185.4824,185.9062,13714.0
2024-01-05 12:15:00,188.57,188.65,188.35,188.35,6113.0,185.8569,185.9358,185.6401,185.6401,6113.0
2024-01-05 12:20:00,188.4,188.56,188.32,188.32,6486.0,185.6894,185.8471,185.6105,185.6105,6486.0
2024-01-05 12:25:00,188.4,188.44,188.29,188.31,7840.0,185.6894,185.7288,185.5809,185.6006,7840.0
2024-01-05 12:30:00,188.29,188.34,188.17,188.17,3138.0,185.5809,185.6302,185.4627,185.4627,3138.0
2024-01-05 12:35:00,188.08,188.31,188.08,188.19,7244.0,185.374,185.6006,185.374,185.4824,7244.0
2024-01-05 12:40:00,188.19,188.44,188.16,188.44,8040.0,185.4824,185.7288,185.4528,185.7288,8040.0
2024-01-05 12:45:00,188.44,188.52,188.4,188.42,4208.0,185.7288,185.8076,185.6894,185.7091,4208.0
2024-01-05 12:50:00,188.42,188.56,188.42,188.47,3046.0,185.7091,185.8471,185.7091,185.7583,3046.0
2024-01-05 12:55:00,188.46,188.46,188.33,188.37,2934.0,185.7485,185.7485,185.6204,185.6598,2934.0
2024-01-05 13:00:00,188.35,188.36,188.11,188.11,5543.0,185.6401,185.6499,185.4035,185.4035,5543.0
2024-01-05 13:05:00,188.18,188.28,188.18,188.23,2282.0,185.4725,185.5711,185.4725,185.5218,2282.0
2024-01-05 13:10:00,188.26,188.28,187.9,187.91,7830.0,185.5514,185.5711,185.1965,185.2064,7830.0
2024-01-05 13:15:00,188.0,188.06,187.83,187.84,3513.0,185.2951,185.3542,185.1276,185.1374,3513.0
2024-01-05 13:20:00,187.88,188.0,187.85,187.98,4933.0,185.1768,185.2951,185.1473,185.2754,4933.0
2024-01-05 13:25:00,188.1,188.39,188.1,188.39,7827.0,185.3937,185.6795,185.3937,185.6795,7827.0
2024-01-05 13:30:00,188.41,188.67,188.41,188.67,6446.0,185.6992,185.9555,185.6992,185.9555,6446.0
2024-01-05 13:35:00,188.7,188.83,188.59,188.8,4676.0,185.985,186.1132,185.8766,186.0836,4676.0
2024-01-05 13:40:00,188.79,188.79,188.51,188.55,11732.0,186.0737,186.0737,185.7978,185.8372,11732.0
2024-01-05 13:45:00,188.59,188.66,188.56,188.57,6977.0,185.8766,185.9456,185.8471,185.8569,6977.0
2024-01-05 13:50:00,188.55,188.62,188.51,188.62,3366.0,185.8372,185.9062,185.7978,185.9062,3366.0
2024-01-05 13:55:00,188.54,188.6,188.48,188.55,3737.0,185.8273,185.8865,185.7682,185.8372,3737.0
2024-01-05 14:00:00,188.55,188.72,188.49,188.71,6671.0,185.8372,186.0047,185.7781,185.9949,6671.0
2024-01-05 14:05:00,188.75,188.96,188.73,188.89,8833.0,186.0343,186.2413,186.0146,186.1723,8833.0
2024-01-05 14:10:00,188.95,189.02,188.86,188.94,21178.0,186.2314,186.3004,186.1427,186.2216,21178.0
2024-01-05 14:15:00,188.94,189.0,188.78,189.0,70605.0,186.2216,186.2807,186.0639,186.2807,70605.0
2024-01-05 14:20:00,188.99,189.19,188.99,189.12,12153.0,186.2709,186.468,186.2709,186.399,12153.0
2024-01-05 14:25:00,189.14,189.19,189.07,189.13,15735.0,186.4187,186.468,186.3497,186.4089,15735.0
2024-01-05 14:30:00,189.1,189.21,189.06,189.12,6119.0,186.3793,186.4877,186.3399,186.399,6119.0
2024-01-05 14:35:00,189.11,189.21,189.0,189.08,6843.0,186.3891,186.4877,186.2807,186.3596,6843.0
2024-01-05 14:40:00,189.08,189.08,188.87,188.89,3937.0,186.3596,186.3596,186.1526,186.1723,3937.0
2024-01-05 14:45:00,188.89,188.89,188.67,188.67,4227.0,186.1723,186.1723,185.9555,185.9555,4227.0
2024-01-05 14:50:00,188.66,188.71,188.37,188.43,7736.0,185.9456,185.9949,185.6598,185.7189,7736.0
2024-01-05 14:55:00,188.4,188.59,188.39,188.51,10325.0,185.6894,185.8766,185.6795,185.7978,10325.0
2024-01-05 15:00:00,188.48,188.59,188.45,188.56,6287.0,185.7682,185.8766,185.7386,185.8471,6287.0
2024-01-05 15:05:00,188.56,188.75,188.55,188.66,3125.0,185.8471,186.0343,185.8372,185.9456,3125.0
2024-01-05 15:10:00,188.67,188.83,188.62,188.78,5296.0,185.9555,186.1132,185.9062,186.0639,5296.0
2024-01-05 15:15:00,188.76,188.76,188.47,188.6,8402.0,186.0442,186.0442,185.7583,185.8865,8402.0
2024-01-05 15:20:00,188.54,188.68,188.52,188.52,5809.0,185.8273,185.9653,185.8076,185.8076,5809.0
2024-01-05 15:25:00,188.54,188.62,188.41,188.62,10174.0,185.8273,185.9062,185.6992,185.9062,10174.0
2024-01-05 15:30:00,188.55,188.61,188.32,188.61,17229.0,185.8372,185.8963,185.6105,185.8963,17229.0
2024-01-05 15:35:00,188.59,188.64,188.5,188.54,6746.0,185.8766,185.9259,185.7879,185.8273,6746.0
2024-01-05 15:40:00,188.58,188.7,188.56,188.7,7646.0,185.8668,185.985,185.8471,185.985,7646.0
2024-01-05 15:45:00,188.72,188.89,188.61,188.73,28736.0,186.0047,186.1723,185.8963,186.0146,28736.0
2024-01-05 15:50:00,188.71,189.0,188.67,188.95,37358.0,185.9949,186.2807,185.9555,186.2314,37358.0
2024-01-05 15:55:00,188.99,189.1,188.89,189.05,108434.0,186.2709,186.3793,186.1723,186.33,108434.0
2024-01-08 09:30:00,188.22,188.52,187.03,187.81,92731.0,185.5119,185.8076,184.3391,185.1078,92731.0
2024-01-08 09:35:00,187.76,188.01,186.73,186.96,24899.0,185.0586,185.305,184.0434,184.2701,24899.0
2024-01-08 09:40:00,186.99,187.19,186.83,186.97,69440.0,184.2996,184.4968,184.1419,184.2799,69440.0
2024-01-08 09:45:00,187.02,187.32,186.9,187.01,27150.0,184.3292,184.6249,184.2109,184.3194,27150.0
2024-01-08 09:50:00,187.09,187.27,186.63,186.74,114087.0,184.3982,184.5756,183.9448,184.0532,114087.0
2024-01-08 09:55:00,186.74,187.14,186.67,187.09,34320.0,184.0532,184.4475,183.9842,184.3982,34320.0
2024-01-08 10:00:00,187.14,187.25,186.85,187.16,22329.0,184.4475,184.5559,184.1617,184.4672,22329.0
2024-01-08 10:05:00,187.12,187.35,187.04,187.04,12550.0,184.4278,184.6545,184.3489,184.3489,12550.0
2024-01-08 10:10:00,187.17,187.4,186.86,186.94,20923.0,184.4771,184.7037,184.1715,184.2504,20923.0
2024-01-08 10:15:00,186.95,187.11,186.64,186.73,67426.0,184.2602,184.4179,183.9547,184.0434,67426.0
2024-01-08 10:20:00,186.66,186.7,186.38,186.7,26002.0,183.9744,184.0138,183.6984,184.0138,26002.0
2024-01-08 10:25:00,186.8,186.91,186.5,186.81,15412.0,184.1124,184.2208,183.8167,184.1222,15412.0
2024-01-08 10:30:00,186.97,187.41,186.93,187.41,23882.0,184.2799,184.7136,184.2405,184.7136,23882.0
2024-01-08 10:35:00,187.38,187.51,187.12,187.48,12325.0,184.684,184.8122,184.4278,184.7826,12325.0
2024-01-08 10:40:00,187.49,187.55,187.28,187.34,12038.0,184.7924,184.8516,184.5855,184.6446,12038.0
2024-01-08 10:45:00,187.34,187.63,187.29,187.55,56471.0,184.6446,184.9304,184.5953,184.8516,56471.0
2024-01-08 10:50:00,187.59,187.59,187.17,187.25,11082.0,184.891,184.891,184.4771,184.5559,11082.0
2024-01-08 10:55:00,187.27,187.35,187.09,187.13,9545.0,184.5756,184.6545,184.3982,184.4376,9545.0
2024-01-08 11:00:00,187.16,187.19,187.01,187.01,11430.0,184.4672,184.4968,184.3194,184.3194,11430.0
2024-01-08 11:05:00,186.99,187.27,186.97,187.12,8173.0,184.2996,184.5756,184.2799,184.4278,8173.0
2024-01-08 11:10:00,187.09,187.32,187.0,187.32,9938.0,184.3982,184.6249,184.3095,184.6249,9938.0
2024-01-08 11:15:00,187.31,187.5,187.19,187.5,26069.0,184.615,184.8023,184.4968,184.8023,26069.0
2024-01-08 11:20:00,187.52,187.72,187.22,187.44,19468.0,184.822,185.0191,184.5263,184.7432,19468.0
2024-01-08 11:25:00,187.42,187.53,187.36,187.47,6099.0,184.7235,184.8319,184.6643,184.7727,6099.0
2024-01-08 11:30:00,187.49,187.49,187.2,187.2,43504.0,184.7924,184.7924,184.5066,184.5066,43504.0
2024-01-08 11:35:00,187.22,187.26,186.97,186.99,11791.0,184.5263,184.5658,184.2799,184.2996,11791.0
2024-01-08 11:40:00,187.01,187.15,187.01,187.09,9628.0,184.3194,184.4573,184.3194,184.3982,9628.0
2024-01-08 11:45:00,187.12,187.19,186.99,187.05,8892.0,184.4278,184.4968,184.2996,184.3588,8892.0
2024-01-08 11:50:00,187.04,187.15,186.98,187.15,12541.0,184.3489,184.4573,184.2898,184.4573,12541.0
2024-01-08 11:55:00,187.13,187.39,187.1,187.35,28643.0,184.4376,184.6939,184.4081,184.6545,28643.0
2024-01-08 12:00:00,187.37,187.42,187.22,187.42,12890.0,184.6742,184.7235,184.5263,184.7235,12890.0
2024-01-08 12:05:00,187.43,187.43,187.2,187.24,8592.0,184.7333,184.7333,184.5066,184.546,8592.0
2024-01-08 12:10:00,187.26,187.41,187.21,187.27,6447.0,184.5658,184.7136,184.5165,184.5756,6447.0
2024-01-08 12:15:00,187.23,187.44,187.2,187.41,5859.0,184.5362,184.7432,184.5066,184.7136,5859.0
2024-01-08 12:20:00,187.39,187.41,187.12,187.22,4607.0,184.6939,184.7136,184.4278,184.5263,4607.0
2024-01-08 12:25:00,187.2,187.36,187.2,187.34,7930.0,184.5066,184.6643,184.5066,184.6446,7930.0
2024-01-08 12:30:00,187.34,187.49,187.31,187.33,16067.0,184.6446,184.7924,184.615,184.6347,16067.0
2024-01-08 12:35:00,187.31,187.46,187.31,187.44,18173.0,184.615,184.7629,184.615,184.7432,18173.0
2024-01-08 12:40:00,187.42,187.42,187.27,187.35,15444.0,184.7235,184.7235,184.5756,184.6545,15444.0
2024-01-08 12:45:00,187.31,187.4,187.23,187.28,21024.0,184.615,184.7037,184.5362,184.5855,21024.0
2024-01-08 12:50:00,187.31,187.64,187.28,187.53,30707.0,184.615,184.9403,184.5855,184.8319,30707.0
2024-01-08 12:55:00,187.51,187.53,187.39,187.44,8541.0,184.8122,184.8319,184.6939,184.7432,8541.0
2024-01-08 13:00:00,187.45,187.47,187.35,187.41,6979.0,184.753,184.7727,184.6545,184.7136,6979.0
2024-01-08 13:05:00,187.44,187.57,187.35,187.43,72481.0,184.7432,184.8713,184.6545,184.7333,72481.0
2024-01-08 13:10:00,187.44,187.44,187.21,187.22,8688.0,184.7432,184.7432,184.5165,184.5263,8688.0
2024-01-08 13:15:00,187.18,187.28,187.18,187.23,4045.0,184.4869,184.5855,184.4869,184.5362,4045.0
2024-01-08 13:20:00,187.23,187.43,187.21,187.39,19942.0,184.5362,184.7333,184.5165,184.6939,19942.0
2024-01-08 13:25:00,187.41,187.43,187.3,187.31,9587.0,184.7136,184.7333,184.6052,184.615,9587.0
2024-01-08 13:30:00,187.33,187.59,187.32,187.53,16948.0,184.6347,184.891,184.6249,184.8319,16948.0
2024-01-08 13:35:00,187.56,187.56,187.38,187.5,17491.0,184.8614,184.8614,184.684,184.8023,17491.0
2024-01-08 13:40:00,187.5,187.5,187.31,187.39,13223.0,184.8023,184.8023,184.615,184.6939,13223.0
2024-01-08 13:45:00,187.39,187.51,187.29,187.43,18468.0,184.6939,184.8122,184.5953,184.7333,18468.0
2024-01-08 13:50:00,187.43,187.52,187.38,187.5,15775.0,184.7333,184.822,184.684,184.8023,15775.0
2024-01-08 13:55:00,187.5,187.73,187.48,187.73,20165.0,184.8023,185.029,184.7826,185.029,20165.0
2024-01-08 14:00:00,187.72,187.88,187.7,187.72,17297.0,185.0191,185.1768,184.9994,185.0191,17297.0
2024-01-08 14:05:00,187.75,187.94,187.72,187.94,8648.0,185.0487,185.236,185.0191,185.236,8648.0
2024-01-08 14:10:00,187.95,188.15,187.95,188.13,12158.0,185.2458,185.443,185.2458,185.4232,12158.0
2024-01-08 14:15:00,188.13,188.16,187.97,188.03,5755.0,185.4232,185.4528,185.2655,185.3247,5755.0
2024-01-08 14:20:00,188.05,188.08,187.97,188.02,7662.0,185.3444,185.374,185.2655,185.3148,7662.0
2024-01-08 14:25:00,188.04,188.23,188.02,188.18,10094.0,185.3345,185.5218,185.3148,185.4725,10094.0
2024-01-08 14:30:00,188.16,188.4,188.16,188.27,12011.0,185.4528,185.6894,185.4528,185.5612,12011.0
2024-01-08 14:35:00,188.3,188.31,188.22,188.25,5192.0,185.5908,185.6006,185.5119,185.5415,5192.0
2024-01-08 14:40:00,188.27,188.37,188.2,188.29,10573.0,185.5612,185.6598,185.4922,185.5809,10573.0
2024-01-08 14:45:00,188.28,188.37,188.28,188.3,9271.0,185.5711,185.6598,185.5711,185.5908,9271.0
2024-01-08 14:50:00,188.31,188.37,188.27,188.29,9199.0,185.6006,185.6598,185.5612,185.5809,9199.0
2024-01-08 14:55:00,188.29,188.47,188.24,188.27,9364.0,185.5809,185.7583,185.5317,185.5612,9364.0
2024-01-08 15:00:00,188.24,188.36,188.12,188.36,14918.0,185.5317,185.6499,185.4134,185.6499,14918.0
2024-01-08 15:05:00,188.37,188.39,188.26,188.3,8631.0,185.6598,185.6795,185.5514,185.5908,8631.0
2024-01-08 15:10:00,188.29,188.34,188.19,188.19,6079.0,185.5809,185.6302,185.4824,185.4824,6079.0
2024-01-08 15:15:00,188.21,188.56,188.15,188.5,28636.0,185.5021,185.8471,185.443,185.7879,28636.0
2024-01-08 15:20:00,188.54,188.58,188.44,188.51,11843.0,185.8273,185.8668,185.7288,185.7978,11843.0
2024-01-08 15:25:00,188.54,188.55,188.38,188.47,14007.0,185.8273,185.8372,185.6696,185.7583,14007.0
2024-01-08 15:30:00,188.51,188.68,188.48,188.67,16678.0,185.7978,185.9653,185.7682,185.9555,16678.0
2024-01-08 15:35:00,188.69,188.96,188.67,188.96,16167.0,185.9752,186.2413,185.9555,186.2413,16167.0
2024-01-08 15:40:00,189.0,189.03,188.81,188.89,23711.0,186.2807,186.3103,186.0935,186.1723,23711.0
2024-01-08 15:45:00,188.88,188.88,188.61,188.83,60339.0,186.1624,186.1624,185.8963,186.1132,60339.0
2024-01-08 15:50:00,188.82,189.32,188.82,189.14,84475.0,186.1033,186.5961,186.1033,186.4187,84475.0
2024-01-08 15:55:00,189.18,189.33,189.06,189.22,121542.0,186.4581,186.606,186.3399,186.4976,121542.0
2024-01-09 09:30:00,187.83,187.98,187.12,187.47,49478.0,185.1276,185.2754,184.4278,184.7727,49478.0
2024-01-09 09:35:00,187.53,187.83,187.38,187.69,10204.0,184.8319,185.1276,184.684,184.9896,10204.0
2024-01-09 09:40:00,187.68,187.99,187.6,187.73,15532.0,184.9797,185.2853,184.9009,185.029,15532.0
2024-01-09 09:45:00,187.72,187.73,187.31,187.34,24678.0,185.0191,185.029,184.615,184.6446,24678.0
2024-01-09 09:50:00,187.34,187.66,187.24,187.5,20541.0,184.6446,184.96,184.546,184.8023,20541.0
2024-01-09 09:55:00,187.5,187.59,187.35,187.59,10357.0,184.8023,184.891,184.6545,184.891,10357.0
2024-01-09 10:00:00,187.56,187.62,187.41,187.49,29956.0,184.8614,184.9206,184.7136,184.7924,29956.0
2024-01-09 10:05:00,187.46,187.47,186.93,187.3,14081.0,184.7629,184.7727,184.2405,184.6052,14081.0
2024-01-09 10:10:00,187.33,187.39,187.15,187.34,3378.0,184.6347,184.6939,184.4573,184.6446,3378.0
2024-01-09 10:15:00,187.39,187.53,187.13,187.33,5115.0,184.6939,184.8319,184.4376,184.6347,5115.0
2024-01-09 10:20:00,187.24,187.42,187.24,187.26,4347.0,184.546,184.7235,184.546,184.5658,4347.0
2024-01-09 10:25:00,187.2,187.28,187.07,187.24,6263.0,184.5066,184.5855,184.3785,184.546,6263.0
2024-01-09 10:30:00,187.17,187.34,187.02,187.26,10482.0,184.4771,184.6446,184.3292,184.5658,10482.0
2024-01-09 10:35:00,187.25,187.37,187.2,187.37,3744.0,184.5559,184.6742,184.5066,184.6742,3744.0
2024-01-09 10:40:00,187.36,187.36,187.06,187.12,13071.0,184.6643,184.6643,184.3686,184.4278,13071.0
2024-01-09 10:45:00,187.1,187.16,186.94,187.01,8481.0,184.4081,184.4672,184.2504,184.3194,8481.0
2024-01-09 10:50:00,187.02,187.04,186.86,186.86,9458.0,184.3292,184.3489,184.1715,184.1715,9458.0
2024-01-09 10:55:00,186.91,186.91,186.76,186.88,6455.0,184.2208,184.2208,184.0729,184.1912,6455.0
2024-01-09 11:00:00,186.88,187.1,186.84,187.07,9990.0,184.1912,184.4081,184.1518,184.3785,9990.0
2024-01-09 11:05:00,187.04,187.23,186.97,187.06,6465.0,184.3489,184.5362,184.2799,184.3686,6465.0
2024-01-09 11:10:00,187.09,187.19,186.99,187.19,4031.0,184.3982,184.4968,184.2996,184.4968,4031.0
2024-01-09 11:15:00,187.13,187.24,187.08,187.08,6166.0,184.4376,184.546,184.3883,184.3883,6166.0
2024-01-09 11:20:00,187.06,187.22,187.06,187.17,4872.0,184.3686,184.5263,184.3686,184.4771,4872.0
2024-01-09 11:25:00,187.25,187.37,187.23,187.37,5064.0,184.5559,184.6742,184.5362,184.6742,5064.0
2024-01-09 11:30:00,187.37,187.48,187.37,187.4,5733.0,184.6742,184.7826,184.6742,184.7037,5733.0
2024-01-09 11:35:00,187.37,187.45,187.33,187.45,6866.0,184.6742,184.753,184.6347,184.753,6866.0
2024-01-09 11:40:00,187.47,187.51,187.39,187.46,5379.0,184.7727,184.8122,184.6939,184.7629,5379.0
2024-01-09 11:45:00,187.47,187.56,187.47,187.48,4606.0,184.7727,184.8614,184.7727,184.7826,4606.0
2024-01-09 11:50:00,187.46,187.73,187.46,187.69,4528.0,184.7629,185.029,184.7629,184.9896,4528.0
2024-01-09 11:55:00,187.7,187.75,187.68,187.69,4651.0,184.9994,185.0487,184.9797,184.9896,4651.0
2024-01-09 12:00:00,187.73,187.73,187.44,187.52,4036.0,185.029,185.029,184.7432,184.822,4036.0
2024-01-09 12:05:00,187.51,187.61,187.46,187.6,6751.0,184.8122,184.9107,184.7629,184.9009,6751.0
2024-01-09 12:10:00,187.53,187.53,187.41,187.46,5754.0,184.8319,184.8319,184.7136,184.7629,5754.0
2024-01-09 12:15:00,187.47,187.53,187.44,187.45,4852.0,184.7727,184.8319,184.7432,184.753,4852.0
2024-01-09 12:20:00,187.46,187.52,187.42,187.51,5257.0,184.7629,184.822,184.7235,184.8122,5257.0
2024-01-09 12:25:00,187.49,187.55,187.47,187.55,5668.0,184.7924,184.8516,184.7727,184.8516,5668.0
2024-01-09 12:30:00,187.58,187.67,187.53,187.58,6508.0,184.8812,184.9699,184.8319,184.8812,6508.0
2024-01-09 12:35:00,187.56,187.64,187.52,187.52,3752.0,184.8614,184.9403,184.822,184.822,3752.0
2024-01-09 12:40:00,187.51,187.56,187.5,187.51,3430.0,184.8122,184.8614,184.8023,184.8122,3430.0
2024-01-09 12:45:00,187.51,187.55,187.37,187.38,3094.0,184.8122,184.8516,184.6742,184.684,3094.0
2024-01-09 12:50:00,187.36,187.4,187.33,187.35,7506.0,184.6643,184.7037,184.6347,184.6545,7506.0
2024-01-09 12:55:00,187.33,187.41,187.22,187.41,8160.0,184.6347,184.7136,184.5263,184.7136,8160.0
2024-01-09 13:00:00,187.46,187.69,187.45,187.62,7527.0,184.7629,184.9896,184.753,184.9206,7527.0
2024-01-09 13:05:00,187.65,187.65,187.2,187.25,2952.0,184.9501,184.9501,184.5066,184.5559,2952.0
2024-01-09 13:10:00,187.23,187.37,187.22,187.36,5787.0,184.5362,184.6742,184.5263,184.6643,5787.0
2024-01-09 13:15:00,187.34,187.42,187.32,187.4,4419.0,184.6446,184.7235,184.6249,184.7037,4419.0
2024-01-09 13:20:00,187.38,187.4,187.08,187.08,4058.0,184.684,184.7037,184.3883,184.3883,4058.0
2024-01-09 13:25:00,187.1,187.1,186.9,186.95,6637.0,184.4081,184.4081,184.2109,184.2602,6637.0
2024-01-09 13:30:00,186.94,186.97,186.68,186.74,10318.0,184.2504,184.2799,183.9941,184.0532,10318.0
2024-01-09 13:35:00,186.75,186.84,186.75,186.83,6621.0,184.0631,184.1518,184.0631,184.1419,6621.0
2024-01-09 13:40:00,186.84,186.9,186.81,186.88,4420.0,184.1518,184.2109,184.1222,184.1912,4420.0
2024-01-09 13:45:00,186.88,187.04,186.84,187.02,4543.0,184.1912,184.3489,184.1518,184.3292,4543.0
2024-01-09 13:50:00,187.01,187.28,187.0,187.18,4094.0,184.3194,184.5855,184.3095,184.4869,4094.0
2024-01-09 13:55:00,187.11,187.15,186.93,186.94,9697.0,184.4179,184.4573,184.2405,184.2504,9697.0
2024-01-09 14:00:00,186.96,187.0,186.91,186.91,2888.0,184.2701,184.3095,184.2208,184.2208,2888.0
2024-01-09 14:05:00,186.92,186.94,186.83,186.92,3300.0,184.2306,184.2504,184.1419,184.2306,3300.0
2024-01-09 14:10:00,186.93,187.01,186.7,186.7,15996.0,184.2405,184.3194,184.0138,184.0138,15996.0
2024-01-09 14:15:00,186.65,186.65,186.42,186.51,8515.0,183.9645,183.9645,183.7378,183.8265,8515.0
2024-01-09 14:20:00,186.52,186.59,186.43,186.49,6502.0,183.8364,183.9054,183.7477,183.8068,6502.0
2024-01-09 14:25:00,186.55,186.55,186.35,186.4,7300.0,183.866,183.866,183.6688,183.7181,7300.0
2024-01-09 14:30:00,186.42,186.63,186.42,186.59,6492.0,183.7378,183.9448,183.7378,183.9054,6492.0
2024-01-09 14:35:00,186.56,186.62,186.49,186.57,8736.0,183.8758,183.935,183.8068,183.8857,8736.0
2024-01-09 14:40:00,186.59,186.65,186.53,186.55,6900.0,183.9054,183.9645,183.8463,183.866,6900.0
2024-01-09 14:45:00,186.55,186.61,186.49,186.6,7432.0,183.866,183.9251,183.8068,183.9153,7432.0
2024-01-09 14:50:00,186.61,186.65,186.43,186.52,18038.0,183.9251,183.9645,183.7477,183.8364,18038.0
2024-01-09 14:55:00,186.51,186.55,186.39,186.52,4234.0,183.8265,183.866,183.7083,183.8364,4234.0
2024-01-09 15:00:00,186.59,186.73,186.54,186.69,7598.0,183.9054,184.0434,183.8561,184.004,7598.0
2024-01-09 15:05:00,186.71,186.72,186.34,186.4,9748.0,184.0237,184.0335,183.659,183.7181,9748.0
2024-01-09 15:10:00,186.43,186.61,186.43,186.45,11566.0,183.7477,183.9251,183.7477,183.7674,11566.0
2024-01-09 15:15:00,186.4,186.53,186.37,186.5,8003.0,183.7181,183.8463,183.6886,183.8167,8003.0
2024-01-09 15:20:00,186.49,186.75,186.48,186.55,7654.0,183.8068,184.0631,183.797,183.866,7654.0
2024-01-09 15:25:00,186.55,186.66,186.5,186.51,7605.0,183.866,183.9744,183.8167,183.8265,7605.0
2024-01-09 15:30:00,186.55,186.58,186.46,186.49,8284.0,183.866,183.8955,183.7773,183.8068,8284.0
2024-01-09 15:35:00,186.47,186.57,186.43,186.54,13359.0,183.7871,183.8857,183.7477,183.8561,13359.0
2024-01-09 15:40:00,186.54,186.54,186.39,186.46,11277.0,183.8561,183.8561,183.7083,183.7773,11277.0
2024-01-09 15:45:00,186.46,186.51,186.41,186.44,14884.0,183.7773,183.8265,183.728,183.7576,14884.0
2024-01-09 15:50:00,186.39,186.7,186.39,186.6,37808.0,183.7083,184.0138,183.7083,183.9153,37808.0
2024-01-09 15:55:00,186.67,186.86,186.65,186.82,110732.0,183.9842,184.1715,183.9645,184.1321,110732.0
2024-01-10 09:30:00,185.03,186.1,184.7,185.15,77066.0,182.3678,183.4224,182.0426,182.4861,77066.0
2024-01-10 09:35:00,185.25,185.52,184.95,185.45,15649.0,182.5847,182.8508,182.289,182.7818,15649.0
2024-01-10 09:40:00,185.47,185.47,184.92,185.09,14117.0,182.8015,182.8015,182.2594,182.427,14117.0
2024-01-10 09:45:00,185.08,185.33,184.8,185.33,16329.0,182.4171,182.6635,182.1411,182.6635,16329.0
2024-01-10 09:50:00,185.3,185.36,184.74,184.83,17055.0,182.634,182.6931,182.082,182.1707,17055.0
2024-01-10 09:55:00,184.76,184.79,184.2,184.2,24078.0,182.1017,182.1313,181.5498,181.5498,24078.0
2024-01-10 10:00:00,184.24,184.48,183.97,183.99,32052.0,181.5892,181.8258,181.3231,181.3428,32052.0
2024-01-10 10:05:00,183.94,184.4,183.67,184.34,53802.0,181.2935,181.7469,181.0274,181.6878,53802.0
2024-01-10 10:10:00,184.37,184.38,184.01,184.11,19388.0,181.7173,181.7272,181.3625,181.4611,19388.0
2024-01-10 10:15:00,184.06,184.27,183.97,184.16,15637.0,181.4118,181.6188,181.3231,181.5104,15637.0
2024-01-10 10:20:00,184.1,184.26,184.09,184.14,10129.0,181.4512,181.6089,181.4414,181.4906,10129.0
2024-01-10 10:25:00,184.12,184.59,183.96,184.53,39540.0,181.4709,181.9342,181.3132,181.875,39540.0
2024-01-10 10:30:00,184.53,184.69,184.4,184.53,21766.0,181.875,182.0327,181.7469,181.875,21766.0
2024-01-10 10:35:00,184.55,184.84,184.5,184.79,28319.0,181.8947,182.1806,181.8455,182.1313,28319.0
2024-01-10 10:40:00,184.83,184.97,184.71,184.93,14518.0,182.1707,182.3087,182.0524,182.2693,14518.0
2024-01-10 10:45:00,184.93,184.94,184.62,184.79,9191.0,182.2693,182.2791,181.9637,182.1313,9191.0
2024-01-10 10:50:00,184.79,184.86,184.67,184.71,10881.0,182.1313,182.2003,182.013,182.0524,10881.0
2024-01-10 10:55:00,184.73,184.8,184.65,184.8,17314.0,182.0722,182.1411,181.9933,182.1411,17314.0
2024-01-10 11:00:00,184.79,184.86,184.65,184.69,8905.0,182.1313,182.2003,181.9933,182.0327,8905.0
2024-01-10 11:05:00,184.67,184.75,184.63,184.71,25914.0,182.013,182.0919,181.9736,182.0524,25914.0
2024-01-10 11:10:00,184.68,184.76,184.5,184.63,12766.0,182.0229,182.1017,181.8455,181.9736,12766.0
2024-01-10 11:15:00,184.61,184.87,184.59,184.85,9808.0,181.9539,182.2101,181.9342,182.1904,9808.0
2024-01-10 11:20:00,184.89,184.96,184.65,184.73,11600.0,182.2299,182.2988,181.9933,182.0722,11600.0
2024-01-10 11:25:00,184.72,184.77,184.67,184.7,4836.0,182.0623,182.1116,182.013,182.0426,4836.0
2024-01-10 11:30:00,184.72,184.78,184.45,184.51,15538.0,182.0623,182.1214,181.7962,181.8553,15538.0
2024-01-10 11:35:00,184.49,184.51,184.41,184.47,10812.0,181.8356,181.8553,181.7568,181.8159,10812.0
2024-01-10 11:40:00,184.46,184.49,184.32,184.34,8891.0,181.806,181.8356,181.6681,181.6878,8891.0
2024-01-10 11:45:00,184.35,184.72,184.35,184.7,44633.0,181.6976,182.0623,181.6976,182.0426,44633.0
2024-01-10 11:50:00,184.7,184.8,184.37,184.55,18808.0,182.0426,182.1411,181.7173,181.8947,18808.0
2024-01-10 11:55:00,184.55,184.59,184.39,184.39,7192.0,181.8947,181.9342,181.737,181.737,7192.0
2024-01-10 12:00:00,184.38,184.39,184.2,184.21,4199.0,181.7272,181.737,181.5498,181.5596,4199.0
2024-01-10 12:05:00,184.23,184.26,184.1,184.13,9350.0,181.5794,181.6089,181.4512,181.4808,9350.0
2024-01-10 12:10:00,184.13,184.2,184.04,184.04,6154.0,181.4808,181.5498,181.3921,181.3921,6154.0
2024-01-10 12:15:00,184.04,184.11,183.92,184.06,7366.0,181.3921,181.4611,181.2738,181.4118,7366.0
2024-01-10 12:20:00,184.06,184.2,184.06,184.12,5672.0,181.4118,181.5498,181.4118,181.4709,5672.0
2024-01-10 12:25:00,184.09,184.17,184.06,184.12,11456.0,181.4414,181.5202,181.4118,181.4709,11456.0
2024-01-10 12:30:00,184.11,184.18,184.1,184.18,11406.0,181.4611,181.5301,181.4512,181.5301,11406.0
2024-01-10 12:35:00,184.16,184.2,184.08,184.19,25590.0,181.5104,181.5498,181.4315,181.5399,25590.0
2024-01-10 12:40:00,184.21,184.21,183.94,183.99,8024.0,181.5596,181.5596,181.2935,181.3428,8024.0
2024-01-10 12:45:00,183.98,184.03,183.91,184.03,7743.0,181.3329,181.3822,181.264,181.3822,7743.0
2024-01-10 12:50:00,184.02,184.06,183.93,183.93,8193.0,181.3724,181.4118,181.2837,181.2837,8193.0
2024-01-10 12:55:00,183.95,184.0,183.86,183.92,7723.0,181.3034,181.3527,181.2147,181.2738,7723.0
2024-01-10 13:00:00,183.95,184.21,183.83,184.21,33701.0,181.3034,181.5596,181.1851,181.5596,33701.0
2024-01-10 13:05:00,184.21,184.24,183.87,183.87,12671.0,181.5596,181.5892,181.2245,181.2245,12671.0
2024-01-10 13:10:00,183.86,183.88,183.68,183.88,10199.0,181.2147,181.2344,181.0373,181.2344,10199.0
2024-01-10 13:15:00,183.81,184.0,183.81,183.88,5632.0,181.1654,181.3527,181.1654,181.2344,5632.0
2024-01-10 13:20:00,183.88,184.02,183.79,183.93,14761.0,181.2344,181.3724,181.1457,181.2837,14761.0
2024-01-10 13:25:00,183.98,184.01,183.78,183.9,17155.0,181.3329,181.3625,181.1358,181.2541,17155.0
2024-01-10 13:30:00,183.88,184.08,183.88,184.08,27549.0,181.2344,181.4315,181.2344,181.4315,27549.0
2024-01-10 13:35:00,184.11,184.11,183.92,183.95,7286.0,181.4611,181.4611,181.2738,181.3034,7286.0
2024-01-10 13:40:00,183.99,184.07,183.97,183.98,11472.0,181.3428,181.4217,181.3231,181.3329,11472.0
2024-01-10 13:45:00,183.99,184.15,183.99,184.15,10609.0,181.3428,181.5005,181.3428,181.5005,10609.0
2024-01-10 13:50:00,184.15,184.28,184.11,184.28,7028.0,181.5005,181.6286,181.4611,181.6286,7028.0
2024-01-10 13:55:00,184.26,184.47,184.26,184.4,11185.0,181.6089,181.8159,181.6089,181.7469,11185.0
2024-01-10 14:00:00,184.39,184.46,184.32,184.42,5596.0,181.737,181.806,181.6681,181.7666,5596.0
2024-01-10 14:05:00,184.42,184.51,184.4,184.43,5225.0,181.7666,181.8553,181.7469,181.7765,5225.0
2024-01-10 14:10:00,184.47,184.85,184.47,184.77,11223.0,181.8159,182.1904,181.8159,182.1116,11223.0
2024-01-10 14:15:00,184.76,184.9,184.69,184.89,8083.0,182.1017,182.2397,182.0327,182.2299,8083.0
2024-01-10 14:20:00,184.9,185.07,184.83,185.02,8469.0,182.2397,182.4073,182.1707,182.358,8469.0
2024-01-10 14:25:00,185.04,185.18,185.01,185.14,6922.0,182.3777,182.5157,182.3481,182.4763,6922.0
2024-01-10 14:30:00,185.16,185.3,185.1,185.23,6953.0,182.496,182.634,182.4368,182.565,6953.0
2024-01-10 14:35:00,185.25,185.28,185.15,185.25,5557.0,182.5847,182.6142,182.4861,182.5847,5557.0
2024-01-10 14:40:00,185.28,185.49,185.28,185.47,5162.0,182.6142,182.8212,182.6142,182.8015,5162.0
2024-01-10 14:45:00,185.47,185.67,185.47,185.61,7628.0,182.8015,182.9986,182.8015,182.9395,7628.0
2024-01-10 14:50:00,185.53,185.72,185.48,185.57,7768.0,182.8606,183.0479,182.8114,182.9001,7768.0
2024-01-10 14:55:00,185.59,185.64,185.53,185.63,6303.0,182.9198,182.9691,182.8606,182.9592,6303.0
2024-01-10 15:00:00,185.61,185.64,185.48,185.59,5847.0,182.9395,182.9691,182.8114,182.9198,5847.0
2024-01-10 15:05:00,185.61,185.72,185.52,185.64,10734.0,182.9395,183.0479,182.8508,182.9691,10734.0
2024-01-10 15:10:00,185.64,185.67,185.33,185.4,21112.0,182.9691,182.9986,182.6635,182.7325,21112.0
2024-01-10 15:15:00,185.37,185.44,185.04,185.04,29132.0,182.7029,182.7719,182.3777,182.3777,29132.0
2024-01-10 15:20:00,185.07,185.1,184.64,184.65,15667.0,182.4073,182.4368,181.9835,181.9933,15667.0
2024-01-10 15:25:00,184.68,184.84,184.6,184.71,9495.0,182.0229,182.1806,181.944,182.0524,9495.0
2024-01-10 15:30:00,184.7,185.0,184.59,184.95,10367.0,182.0426,182.3383,181.9342,182.289,10367.0
2024-01-10 15:35:00,184.96,185.16,184.94,185.11,13855.0,182.2988,182.496,182.2791,182.4467,13855.0
2024-01-10 15:40:00,185.11,185.15,184.89,185.03,37075.0,182.4467,182.4861,182.2299,182.3678,37075.0
2024-01-10 15:45:00,185.02,185.1,184.86,184.93,49870.0,182.358,182.4368,182.2003,182.2693,49870.0
2024-01-10 15:50:00,184.92,185.04,184.76,185.01,33003.0,182.2594,182.3777,182.1017,182.3481,33003.0
2024-01-10 15:55:00,185.0,185.15,184.84,184.96,107496.0,182.3383,182.4861,182.1806,182.2988,107496.0
2024-01-11 09:30:00,185.01,185.18,183.91,184.54,52127.0,182.3481,182.5157,181.264,181.8849,52127.0
2024-01-11 09:35:00,184.48,184.52,183.92,184.26,23121.0,181.8258,181.8652,181.2738,181.6089,23121.0
2024-01-11 09:40:00,184.23,184.36,183.87,183.94,39493.0,181.5794,181.7075,181.2245,181.2935,39493.0
2024-01-11 09:45:00,184.0,184.25,183.75,184.14,43042.0,181.3527,181.5991,181.1063,181.4906,43042.0
2024-01-11 09:50:00,184.19,184.23,183.52,183.52,26382.0,181.5399,181.5794,180.8796,180.8796,26382.0
2024-01-11 09:55:00,183.51,183.9,183.26,183.64,46828.0,180.8697,181.2541,180.6233,180.9978,46828.0
2024-01-11 10:00:00,183.56,183.79,183.03,183.03,21636.0,180.919,181.1457,180.3966,180.3966,21636.0
2024-01-11 10:05:00,183.13,183.2,182.2,182.24,34735.0,180.4952,180.5642,179.5786,179.618,34735.0
2024-01-11 10:10:00,182.24,182.49,182.04,182.16,45620.0,179.618,179.8644,179.4209,179.5391,45620.0
2024-01-11 10:15:00,182.23,182.75,182.2,182.68,19018.0,179.6081,180.1206,179.5786,180.0517,19018.0
2024-01-11 10:20:00,182.71,182.89,182.59,182.69,13810.0,180.0812,180.2586,179.9629,180.0615,13810.0
2024-01-11 10:25:00,182.7,182.98,182.64,182.96,19696.0,180.0714,180.3473,180.0122,180.3276,19696.0
2024-01-11 10:30:00,182.97,183.15,182.64,182.69,27616.0,180.3375,180.5149,180.0122,180.0615,27616.0
2024-01-11 10:35:00,182.71,182.93,182.67,182.83,12761.0,180.0812,180.2981,180.0418,180.1995,12761.0
2024-01-11 10:40:00,182.85,183.02,182.63,182.9,12409.0,180.2192,180.3868,180.0024,180.2685,12409.0
2024-01-11 10:45:00,182.88,182.95,182.58,182.69,14495.0,180.2488,180.3178,179.9531,180.0615,14495.0
2024-01-11 10:50:00,182.72,182.72,182.34,182.39,21813.0,180.0911,180.0911,179.7165,179.7658,21813.0
2024-01-11 10:55:00,182.39,182.51,182.2,182.42,26219.0,179.7658,179.8841,179.5786,179.7954,26219.0
2024-01-11 11:00:00,182.41,182.59,182.39,182.49,27049.0,179.7855,179.9629,179.7658,179.8644,27049.0
2024-01-11 11:05:00,182.48,182.65,182.47,182.58,35647.0,179.8545,180.0221,179.8447,179.9531,35647.0
2024-01-11 11:10:00,182.62,182.86,182.41,182.44,24790.0,179.9925,180.2291,179.7855,179.8151,24790.0
2024-01-11 11:15:00,182.43,182.6,182.27,182.56,44926.0,179.8052,179.9728,179.6476,179.9334,44926.0
2024-01-11 11:20:00,182.56,182.86,182.53,182.82,17221.0,179.9334,180.2291,179.9038,180.1896,17221.0
2024-01-11 11:25:00,182.82,183.03,182.78,182.97,14973.0,180.1896,180.3966,180.1502,180.3375,14973.0
2024-01-11 11:30:00,182.96,183.14,182.9,183.07,30544.0,180.3276,180.505,180.2685,180.436,30544.0
2024-01-11 11:35:00,183.07,183.25,182.94,182.94,30881.0,180.436,180.6135,180.3079,180.3079,30881.0
2024-01-11 11:40:00,182.94,183.11,182.93,183.02,12152.0,180.3079,180.4755,180.2981,180.3868,12152.0
2024-01-11 11:45:00,183.02,183.29,183.0,183.27,23687.0,180.3868,180.6529,180.367,180.6332,23687.0
2024-01-11 11:50:00,183.29,183.33,183.14,183.21,15275.0,180.6529,180.6923,180.505,180.574,15275.0
2024-01-11 11:55:00,183.23,183.28,183.1,183.13,10345.0,180.5937,180.643,180.4656,180.4952,10345.0
2024-01-11 12:00:00,183.14,183.36,183.12,183.36,12149.0,180.505,180.7219,180.4853,180.7219,12149.0
2024-01-11 12:05:00,183.35,183.55,183.34,183.49,9233.0,180.712,180.9091,180.7022,180.85,9233.0
2024-01-11 12:10:00,183.55,183.67,183.49,183.61,7392.0,180.9091,181.0274,180.85,180.9683,7392.0
2024-01-11 12:15:00,183.59,183.63,183.47,183.52,9980.0,180.9486,180.988,180.8303,180.8796,9980.0
2024-01-11 12:20:00,183.51,183.63,183.4,183.59,8052.0,180.8697,180.988,180.7613,180.9486,8052.0
2024-01-11 12:25:00,183.58,183.6,183.45,183.45,5550.0,180.9387,180.9584,180.8106,180.8106,5550.0
2024-01-11 12:30:00,183.46,183.52,183.42,183.46,10979.0,180.8204,180.8796,180.781,180.8204,10979.0
2024-01-11 12:35:00,183.45,183.59,183.44,183.58,8147.0,180.8106,180.9486,180.8007,180.9387,8147.0
2024-01-11 12:40:00,183.59,183.82,183.58,183.75,7977.0,180.9486,181.1752,180.9387,181.1063,7977.0
2024-01-11 12:45:00,183.73,183.86,183.73,183.79,5125.0,181.0865,181.2147,181.0865,181.1457,5125.0
2024-01-11 12:50:00,183.79,183.91,183.73,183.74,11388.0,181.1457,181.264,181.0865,181.0964,11388.0
2024-01-11 12:55:00,183.73,183.79,183.5,183.59,10542.0,181.0865,181.1457,180.8599,180.9486,10542.0
2024-01-11 13:00:00,183.63,183.88,183.62,183.84,8889.0,180.988,181.2344,180.9781,181.195,8889.0
2024-01-11 13:05:00,183.83,184.1,183.82,184.09,7981.0,181.1851,181.4512,181.1752,181.4414,7981.0
2024-01-11 13:10:00,184.11,184.13,184.0,184.02,16801.0,181.4611,181.4808,181.3527,181.3724,16801.0
2024-01-11 13:15:00,184.0,184.25,183.98,184.11,15045.0,181.3527,181.5991,181.3329,181.4611,15045.0
2024-01-11 13:20:00,184.21,184.27,184.13,184.22,5001.0,181.5596,181.6188,181.4808,181.5695,5001.0
2024-01-11 13:25:00,184.24,184.24,184.03,184.05,12590.0,181.5892,181.5892,181.3822,181.4019,12590.0
2024-01-11 13:30:00,184.04,184.07,183.94,184.0,6631.0,181.3921,181.4217,181.2935,181.3527,6631.0
2024-01-11 13:35:00,184.04,184.09,184.01,184.04,6034.0,181.3921,181.4414,181.3625,181.3921,6034.0
2024-01-11 13:40:00,184.08,184.17,184.06,184.17,8178.0,181.4315,181.5202,181.4118,181.5202,8178.0
2024-01-11 13:45:00,184.15,184.19,184.06,184.14,9247.0,181.5005,181.5399,181.4118,181.4906,9247.0
2024-01-11 13:50:00,184.14,184.28,184.04,184.19,8875.0,181.4906,181.6286,181.3921,181.5399,8875.0
2024-01-11 13:55:00,184.18,184.41,184.17,184.38,6381.0,181.5301,181.7568,181.5202,181.7272,6381.0
2024-01-11 14:00:00,184.39,184.5,184.32,184.39,5062.0,181.737,181.8455,181.6681,181.737,5062.0
2024-01-11 14:05:00,184.37,184.43,184.19,184.19,6496.0,181.7173,181.7765,181.5399,181.5399,6496.0
2024-01-11 14:10:00,184.19,184.38,184.18,184.37,5995.0,181.5399,181.7272,181.5301,181.7173,5995.0
2024-01-11 14:15:00,184.38,184.51,184.31,184.35,12375.0,181.7272,181.8553,181.6582,181.6976,12375.0
2024-01-11 14:20:00,184.31,184.4,184.22,184.24,18152.0,181.6582,181.7469,181.5695,181.5892,18152.0
2024-01-11 14:25:00,184.25,184.59,184.23,184.56,8645.0,181.5991,181.9342,181.5794,181.9046,8645.0
2024-01-11 14:30:00,184.63,184.73,184.54,184.62,15285.0,181.9736,182.0722,181.8849,181.9637,15285.0
2024-01-11 14:35:00,184.62,184.64,184.52,184.58,9873.0,181.9637,181.9835,181.8652,181.9243,9873.0
2024-01-11 14:40:00,184.58,184.7,184.53,184.54,10020.0,181.9243,182.0426,181.875,181.8849,10020.0
2024-01-11 14:45:00,184.56,184.7,184.53,184.69,12226.0,181.9046,182.0426,181.875,182.0327,12226.0
2024-01-11 14:50:00,184.69,184.8,184.67,184.78,9922.0,182.0327,182.1411,182.013,182.1214,9922.0
2024-01-11 14:55:00,184.79,184.91,184.77,184.82,9855.0,182.1313,182.2496,182.1116,182.1609,9855.0
2024-01-11 15:00:00,184.84,184.9,184.54,184.62,11822.0,182.1806,182.2397,181.8849,181.9637,11822.0
2024-01-11 15:05:00,184.62,184.69,184.57,184.61,15531.0,181.9637,182.0327,181.9145,181.9539,15531.0
2024-01-11 15:10:00,184.61,184.68,184.43,184.64,15320.0,181.9539,182.0229,181.7765,181.9835,15320.0
2024-01-11 15:15:00,184.63,184.63,184.41,184.55,19650.0,181.9736,181.9736,181.7568,181.8947,19650.0
2024-01-11 15:20:00,184.58,184.75,184.57,184.7,13400.0,181.9243,182.0919,181.9145,182.0426,13400.0
2024-01-11 15:25:00,184.69,184.81,184.51,184.53,18272.0,182.0327,182.151,181.8553,181.875,18272.0
2024-01-11 15:30:00,184.54,184.73,184.54,184.73,22150.0,181.8849,182.0722,181.8849,182.0722,22150.0
2024-01-11 15:35:00,184.7,184.71,184.51,184.57,23758.0,182.0426,182.0524,181.8553,181.9145,23758.0
2024-01-11 15:40:00,184.57,184.62,184.41,184.53,19235.0,181.9145,181.9637,181.7568,181.875,19235.0
2024-01-11 15:45:00,184.54,184.75,184.51,184.67,37573.0,181.8849,182.0919,181.8553,182.013,37573.0
2024-01-11 15:50:00,184.67,184.9,184.51,184.9,54100.0,182.013,182.2397,181.8553,182.2397,54100.0
2024-01-11 15:55:00,184.9,185.36,184.88,185.03,142461.0,182.2397,182.6931,182.22,182.3678,142461.0
2024-01-12 09:30:00,185.83,186.41,185.63,185.63,63279.0,183.1563,183.728,182.9592,182.9592,63279.0
2024-01-12 09:35:00,185.61,186.21,185.61,186.0,8561.0,182.9395,183.5309,182.9395,183.3239,8561.0
2024-01-12 09:40:00,186.06,186.16,185.25,185.25,11476.0,183.383,183.4816,182.5847,182.5847,11476.0
2024-01-12 09:45:00,185.18,185.81,185.15,185.16,27612.0,182.5157,183.1366,182.4861,182.496,27612.0
2024-01-12 09:50:00,185.19,185.35,184.77,185.06,12885.0,182.5255,182.6832,182.1116,182.3974,12885.0
2024-01-12 09:55:00,184.98,185.01,184.12,184.13,28542.0,182.3186,182.3481,181.4709,181.4808,28542.0
2024-01-12 10:00:00,184.18,184.21,183.52,183.8,27070.0,181.5301,181.5596,180.8796,181.1555,27070.0
2024-01-12 10:05:00,183.81,184.48,183.8,184.41,25660.0,181.1654,181.8258,181.1555,181.7568,25660.0
2024-01-12 10:10:00,184.46,184.58,183.97,184.09,15454.0,181.806,181.9243,181.3231,181.4414,15454.0
2024-01-12 10:15:00,184.11,184.41,183.6,183.62,22530.0,181.4611,181.7568,180.9584,180.9781,22530.0
2024-01-12 10:20:00,183.64,184.06,183.58,184.06,21424.0,180.9978,181.4118,180.9387,181.4118,21424.0
2024-01-12 10:25:00,184.08,184.24,183.81,183.81,12422.0,181.4315,181.5892,181.1654,181.1654,12422.0
2024-01-12 10:30:00,183.81,183.94,183.79,183.94,8844.0,181.1654,181.2935,181.1457,181.2935,8844.0
2024-01-12 10:35:00,183.98,184.07,183.72,183.74,8847.0,181.3329,181.4217,181.0767,181.0964,8847.0
2024-01-12 10:40:00,183.76,183.9,183.48,183.67,13281.0,181.1161,181.2541,180.8401,181.0274,13281.0
2024-01-12 10:45:00,183.67,183.83,183.15,183.23,38994.0,181.0274,181.1851,180.5149,180.5937,38994.0
2024-01-12 10:50:00,183.23,183.25,182.73,182.76,20871.0,180.5937,180.6135,180.1009,180.1305,20871.0
2024-01-12 10:55:00,182.72,183.0,182.68,183.0,10173.0,180.0911,180.367,180.0517,180.367,10173.0
2024-01-12 11:00:00,182.96,182.99,182.82,182.84,14817.0,180.3276,180.3572,180.1896,180.2093,14817.0
2024-01-12 11:05:00,182.79,182.99,182.67,182.97,7357.0,180.1601,180.3572,180.0418,180.3375,7357.0
2024-01-12 11:10:00,182.97,183.06,182.78,182.81,6921.0,180.3375,180.4262,180.1502,180.1798,6921.0
2024-01-12 11:15:00,182.81,183.02,182.75,182.87,15129.0,180.1798,180.3868,180.1206,180.2389,15129.0
2024-01-12 11:20:00,182.85,182.98,182.79,182.97,10594.0,180.2192,180.3473,180.1601,180.3375,10594.0
2024-01-12 11:25:00,182.93,183.11,182.89,182.94,10105.0,180.2981,180.4755,180.2586,180.3079,10105.0
2024-01-12 11:30:00,182.94,183.05,182.84,182.85,5754.0,180.3079,180.4163,180.2093,180.2192,5754.0
2024-01-12 11:35:00,182.87,182.9,182.26,182.52,15400.0,180.2389,180.2685,179.6377,179.894,15400.0
2024-01-12 11:40:00,182.55,182.55,182.31,182.5,9023.0,179.9235,179.9235,179.687,179.8742,9023.0
2024-01-12 11:45:00,182.44,182.62,182.35,182.46,15307.0,179.8151,179.9925,179.7264,179.8348,15307.0
2024-01-12 11:50:00,182.44,182.49,182.36,182.43,9861.0,179.8151,179.8644,179.7363,179.8052,9861.0
2024-01-12 11:55:00,182.44,182.57,182.36,182.44,7491.0,179.8151,179.9432,179.7363,179.8151,7491.0
2024-01-12 12:00:00,182.46,182.53,182.3,182.33,11653.0,179.8348,179.9038,179.6771,179.7067,11653.0
2024-01-12 12:05:00,182.34,182.39,182.19,182.3,14993.0,179.7165,179.7658,179.5687,179.6771,14993.0
2024-01-12 12:10:00,182.32,182.49,182.25,182.31,7717.0,179.6968,179.8644,179.6278,179.687,7717.0
2024-01-12 12:15:00,182.29,182.36,182.12,182.28,26973.0,179.6673,179.7363,179.4997,179.6574,26973.0
2024-01-12 12:20:00,182.27,182.48,182.19,182.28,18546.0,179.6476,179.8545,179.5687,179.6574,18546.0
2024-01-12 12:25:00,182.27,182.29,182.04,182.28,13264.0,179.6476,179.6673,179.4209,179.6574,13264.0
2024-01-12 12:30:00,182.26,182.36,182.11,182.36,10600.0,179.6377,179.7363,179.4899,179.7363,10600.0
2024-01-12 12:35:00,182.31,182.31,182.05,182.09,5309.0,179.687,179.687,179.4307,179.4701,5309.0
2024-01-12 12:40:00,182.12,182.28,182.05,182.27,4876.0,179.4997,179.6574,179.4307,179.6476,4876.0
2024-01-12 12:45:00,182.24,182.24,181.95,182.1,18677.0,179.618,179.618,179.3322,179.48,18677.0
2024-01-12 12:50:00,182.08,182.45,181.97,182.45,25342.0,179.4603,179.825,179.3519,179.825,25342.0
2024-01-12 12:55:00,182.47,182.49,182.26,182.39,20445.0,179.8447,179.8644,179.6377,179.7658,20445.0
2024-01-12 13:00:00,182.43,182.63,182.43,182.61,18342.0,179.8052,180.0024,179.8052,179.9827,18342.0
2024-01-12 13:05:00,182.6,182.69,182.54,182.62,9936.0,179.9728,180.0615,179.9137,179.9925,9936.0
2024-01-12 13:10:00,182.64,182.67,182.55,182.62,7335.0,180.0122,180.0418,179.9235,179.9925,7335.0
2024-01-12 13:15:00,182.61,182.81,182.59,182.79,8416.0,179.9827,180.1798,179.9629,180.1601,8416.0
2024-01-12 13:20:00,182.8,182.96,182.76,182.95,17051.0,180.1699,180.3276,180.1305,180.3178,17051.0
2024-01-12 13:25:00,183.0,183.19,183.0,183.14,8855.0,180.367,180.5543,180.367,180.505,8855.0
2024-01-12 13:30:00,183.24,183.24,183.0,183.11,4765.0,180.6036,180.6036,180.367,180.4755,4765.0
2024-01-12 13:35:00,183.12,183.25,182.97,183.23,10242.0,180.4853,180.6135,180.3375,180.5937,10242.0
2024-01-12 13:40:00,183.22,183.22,183.07,183.07,5633.0,180.5839,180.5839,180.436,180.436,5633.0
2024-01-12 13:45:00,183.12,183.24,183.07,183.24,7870.0,180.4853,180.6036,180.436,180.6036,7870.0
2024-01-12 13:50:00,183.25,183.29,183.17,183.29,6197.0,180.6135,180.6529,180.5346,180.6529,6197.0
2024-01-12 13:55:00,183.33,183.38,183.28,183.33,4336.0,180.6923,180.7416,180.643,180.6923,4336.0
2024-01-12 14:00:00,183.32,183.38,183.19,183.33,17233.0,180.6824,180.7416,180.5543,180.6923,17233.0
2024-01-12 14:05:00,183.36,183.43,183.31,183.38,9646.0,180.7219,180.7909,180.6726,180.7416,9646.0
2024-01-12 14:10:00,183.38,183.44,183.37,183.44,5185.0,180.7416,180.8007,180.7317,180.8007,5185.0
2024-01-12 14:15:00,183.44,183.45,183.35,183.38,20160.0,180.8007,180.8106,180.712,180.7416,20160.0
2024-01-12 14:20:00,183.4,183.4,183.17,183.25,8354.0,180.7613,180.7613,180.5346,180.6135,8354.0
2024-01-12 14:25:00,183.23,183.33,183.19,183.25,12571.0,180.5937,180.6923,180.5543,180.6135,12571.0
2024-01-12 14:30:00,183.21,183.21,182.88,182.94,12832.0,180.574,180.574,180.2488,180.3079,12832.0
2024-01-12 14:35:00,182.92,182.96,182.76,182.95,12221.0,180.2882,180.3276,180.1305,180.3178,12221.0
2024-01-12 14:40:00,182.95,183.01,182.86,182.86,6952.0,180.3178,180.3769,180.2291,180.2291,6952.0
2024-01-12 14:45:00,182.84,182.85,182.65,182.7,16087.0,180.2093,180.2192,180.0221,180.0714,16087.0
2024-01-12 14:50:00,182.7,182.86,182.69,182.75,10807.0,180.0714,180.2291,180.0615,180.1206,10807.0
2024-01-12 14:55:00,182.76,182.76,182.61,182.63,10661.0,180.1305,180.1305,179.9827,180.0024,10661.0
2024-01-12 15:00:00,182.62,182.73,182.57,182.73,7760.0,179.9925,180.1009,179.9432,180.1009,7760.0
2024-01-12 15:05:00,182.71,182.82,182.7,182.71,11674.0,180.0812,180.1896,180.0714,180.0812,11674.0
2024-01-12 15:10:00,182.71,182.78,182.65,182.72,14201.0,180.0812,180.1502,180.0221,180.0911,14201.0
2024-01-12 15:15:00,182.7,182.76,182.57,182.6,14633.0,180.0714,180.1305,179.9432,179.9728,14633.0
2024-01-12 15:20:00,182.56,182.61,182.43,182.45,13162.0,179.9334,179.9827,179.8052,179.825,13162.0
2024-01-12 15:25:00,182.44,182.69,182.37,182.69,18951.0,179.8151,180.0615,179.7461,180.0615,18951.0
2024-01-12 15:30:00,182.68,182.87,182.61,182.82,26027.0,180.0517,180.2389,179.9827,180.1896,26027.0
2024-01-12 15:35:00,182.84,182.99,182.8,182.97,9943.0,180.2093,180.3572,180.1699,180.3375,9943.0
2024-01-12 15:40:00,182.95,182.95,182.79,182.94,19249.0,180.3178,180.3178,180.1601,180.3079,19249.0
2024-01-12 15:45:00,182.94,182.98,182.66,182.72,33704.0,180.3079,180.3473,180.0319,180.0911,33704.0
2024-01-12 15:50:00,182.74,182.82,182.31,182.36,74511.0,180.1108,180.1896,179.687,179.7363,74511.0
2024-01-12 15:55:00,182.38,182.42,181.96,182.02,245699.0,179.756,179.7954,179.342,179.4011,245699.0
2024-01-16 09:30:00,181.01,181.08,179.65,179.87,75023.0,178.4057,178.4747,177.0652,177.2821,75023.0
2024-01-16 09:35:00,179.77,179.84,178.82,179.78,44186.0,177.1835,177.2525,176.2472,177.1934,44186.0
2024-01-16 09:40:00,179.72,179.83,179.26,179.52,19266.0,177.1342,177.2427,176.6809,176.9371,19266.0
2024-01-16 09:45:00,179.57,179.66,179.3,179.38,13743.0,176.9864,177.0751,176.7203,176.7991,13743.0
2024-01-16 09:50:00,179.41,179.65,179.3,179.55,16809.0,176.8287,177.0652,176.7203,176.9667,16809.0
2024-01-16 09:55:00,179.57,179.97,179.49,179.84,35410.0,176.9864,177.3806,176.9075,177.2525,35410.0
2024-01-16 10:00:00,179.83,180.0,179.44,179.44,26347.0,177.2427,177.4102,176.8583,176.8583,26347.0
2024-01-16 10:05:00,179.46,179.73,179.38,179.72,25470.0,176.878,177.1441,176.7991,177.1342,25470.0
2024-01-16 10:10:00,179.73,179.93,179.55,179.69,39026.0,177.1441,177.3412,176.9667,177.1047,39026.0
2024-01-16 10:15:00,179.72,180.21,179.67,180.17,32310.0,177.1342,177.6172,177.085,177.5778,32310.0
2024-01-16 10:20:00,180.16,180.39,180.05,180.34,33500.0,177.5679,177.7946,177.4595,177.7453,33500.0
2024-01-16 10:25:00,180.36,180.61,180.27,180.3,38087.0,177.765,178.0114,177.6763,177.7059,38087.0
2024-01-16 10:30:00,180.33,180.51,180.18,180.51,18849.0,177.7355,177.9129,177.5876,177.9129,18849.0
2024-01-16 10:35:00,180.61,180.61,180.24,180.36,16534.0,178.0114,178.0114,177.6468,177.765,16534.0
2024-01-16 10:40:00,180.36,180.53,180.32,180.41,13846.0,177.765,177.9326,177.7256,177.8143,13846.0
2024-01-16 10:45:00,180.39,180.41,180.21,180.27,18271.0,177.7946,177.8143,177.6172,177.6763,18271.0
2024-01-16 10:50:00,180.3,180.3,180.01,180.24,9140.0,177.7059,177.7059,177.4201,177.6468,9140.0
2024-01-16 10:55:00,180.26,180.33,180.0,180.1,13928.0,177.6665,177.7355,177.4102,177.5088,13928.0
2024-01-16 11:00:00,180.15,180.17,179.39,179.65,17843.0,177.5581,177.5778,176.809,177.0652,17843.0
2024-01-16 11:05:00,179.56,179.93,179.56,179.68,8446.0,176.9765,177.3412,176.9765,177.0948,8446.0
2024-01-16 11:10:00,179.69,179.82,179.56,179.75,20788.0,177.1047,177.2328,176.9765,177.1638,20788.0
2024-01-16 11:15:00,179.71,180.06,179.55,179.95,19011.0,177.1244,177.4693,176.9667,177.3609,19011.0
2024-01-16 11:20:00,180.01,180.38,180.01,180.24,5961.0,177.4201,177.7847,177.4201,177.6468,5961.0
2024-01-16 11:25:00,180.21,180.36,180.07,180.08,9355.0,177.6172,177.765,177.4792,177.4891,9355.0
2024-01-16 11:30:00,180.12,180.25,180.07,180.19,30651.0,177.5285,177.6566,177.4792,177.5975,30651.0
2024-01-16 11:35:00,180.16,180.2,179.9,180.03,20983.0,177.5679,177.6073,177.3116,177.4398,20983.0
2024-01-16 11:40:00,180.03,180.13,179.92,180.08,19249.0,177.4398,177.5383,177.3314,177.4891,19249.0
2024-01-16 11:45:00,180.07,180.14,179.84,179.96,17280.0,177.4792,177.5482,177.2525,177.3708,17280.0
2024-01-16 11:50:00,179.95,180.15,179.88,179.95,29076.0,177.3609,177.5581,177.2919,177.3609,29076.0
2024-01-16 11:55:00,179.93,180.12,179.91,180.12,39546.0,177.3412,177.5285,177.3215,177.5285,39546.0
2024-01-16 12:00:00,180.08,180.16,179.85,179.92,17873.0,177.4891,177.5679,177.2624,177.3314,17873.0
2024-01-16 12:05:00,179.94,180.03,179.77,179.94,20770.0,177.3511,177.4398,177.1835,177.3511,20770.0
2024-01-16 12:10:00,179.96,180.13,179.93,179.99,20576.0,177.3708,177.5383,177.3412,177.4004,20576.0
2024-01-16 12:15:00,179.94,179.97,179.82,179.86,9165.0,177.3511,177.3806,177.2328,177.2722,9165.0
2024-01-16 12:20:00,179.84,180.2,179.84,180.15,15814.0,177.2525,177.6073,177.2525,177.5581,15814.0
2024-01-16 12:25:00,180.14,180.14,179.85,179.94,17880.0,177.5482,177.5482,177.2624,177.3511,17880.0
2024-01-16 12:30:00,179.97,179.99,179.72,179.76,16484.0,177.3806,177.4004,177.1342,177.1737,16484.0
2024-01-16 12:35:00,179.78,180.0,179.78,179.84,8733.0,177.1934,177.4102,177.1934,177.2525,8733.0
2024-01-16 12:40:00,179.85,179.98,179.83,179.86,10021.0,177.2624,177.3905,177.2427,177.2722,10021.0
2024-01-16 12:45:00,179.84,179.86,179.65,179.66,7532.0,177.2525,177.2722,177.0652,177.0751,7532.0
2024-01-16 12:50:00,179.65,179.84,179.63,179.77,10733.0,177.0652,177.2525,177.0455,177.1835,10733.0
2024-01-16 12:55:00,179.78,179.83,179.71,179.73,10078.0,177.1934,177.2427,177.1244,177.1441,10078.0
2024-01-16 13:00:00,179.77,179.87,179.73,179.85,8282.0,177.1835,177.2821,177.1441,177.2624,8282.0
2024-01-16 13:05:00,179.86,180.07,179.85,180.07,8302.0,177.2722,177.4792,177.2624,177.4792,8302.0
2024-01-16 13:10:00,180.06,180.15,180.02,180.07,13225.0,177.4693,177.5581,177.4299,177.4792,13225.0
2024-01-16 13:15:00,180.06,180.42,180.06,180.35,26026.0,177.4693,177.8242,177.4693,177.7552,26026.0
2024-01-16 13:20:00,180.35,180.37,180.2,180.3,12132.0,177.7552,177.7749,177.6073,177.7059,12132.0
2024-01-16 13:25:00,180.32,180.35,180.25,180.32,10395.0,177.7256,177.7552,177.6566,177.7256,10395.0
2024-01-16 13:30:00,180.32,180.38,180.18,180.34,19714.0,177.7256,177.7847,177.5876,177.7453,19714.0
2024-01-16 13:35:00,180.31,180.42,180.24,180.24,18434.0,177.7157,177.8242,177.6468,177.6468,18434.0
2024-01-16 13:40:00,180.2,180.28,180.1,180.21,18227.0,177.6073,177.6862,177.5088,177.6172,18227.0
2024-01-16 13:45:00,180.18,180.21,180.02,180.08,9644.0,177.5876,177.6172,177.4299,177.4891,9644.0
2024-01-16 13:50:00,180.06,180.1,179.75,179.9,14395.0,177.4693,177.5088,177.1638,177.3116,14395.0
2024-01-16 13:55:00,179.88,180.03,179.8,180.01,12711.0,177.2919,177.4398,177.2131,177.4201,12711.0
2024-01-16 14:00:00,180.0,180.01,179.78,179.82,12983.0,177.4102,177.4201,177.1934,177.2328,12983.0
2024-01-16 14:05:00,179.79,179.99,179.75,179.79,10524.0,177.2032,177.4004,177.1638,177.2032,10524.0
2024-01-16 14:10:00,179.79,179.88,179.68,179.81,17543.0,177.2032,177.2919,177.0948,177.2229,17543.0
2024-01-16 14:15:00,179.79,179.8,179.56,179.56,15402.0,177.2032,177.2131,176.9765,176.9765,15402.0
2024-01-16 14:20:00,179.57,179.69,179.57,179.6,17640.0,176.9864,177.1047,176.9864,177.016,17640.0
2024-01-16 14:25:00,179.6,179.7,179.44,179.46,17006.0,177.016,177.1145,176.8583,176.878,17006.0
2024-01-16 14:30:00,179.46,179.64,179.35,179.64,12573.0,176.878,177.0554,176.7696,177.0554,12573.0
2024-01-16 14:35:00,179.66,179.66,179.4,179.46,17823.0,177.0751,177.0751,176.8188,176.878,17823.0
2024-01-16 14:40:00,179.46,179.53,179.39,179.53,12824.0,176.878,176.947,176.809,176.947,12824.0
2024-01-16 14:45:00,179.55,179.9,179.55,179.82,14459.0,176.9667,177.3116,176.9667,177.2328,14459.0
2024-01-16 14:50:00,179.81,179.88,179.77,179.78,8843.0,177.2229,177.2919,177.1835,177.1934,8843.0
2024-01-16 14:55:00,179.81,179.85,179.7,179.75,12848.0,177.2229,177.2624,177.1145,177.1638,12848.0
2024-01-16 15:00:00,179.73,179.88,179.72,179.77,10988.0,177.1441,177.2919,177.1342,177.1835,10988.0
2024-01-16 15:05:00,179.76,179.86,179.73,179.81,11387.0,177.1737,177.2722,177.1441,177.2229,11387.0
2024-01-16 15:10:00,179.82,179.94,179.77,179.8,10177.0,177.2328,177.3511,177.1835,177.2131,10177.0
2024-01-16 15:15:00,179.82,179.93,179.81,179.89,23582.0,177.2328,177.3412,177.2229,177.3018,23582.0
2024-01-16 15:20:00,179.88,179.94,179.78,179.83,26290.0,177.2919,177.3511,177.1934,177.2427,26290.0
2024-01-16 15:25:00,179.82,180.02,179.78,180.02,72174.0,177.2328,177.4299,177.1934,177.4299,72174.0
2024-01-16 15:30:00,180.02,180.23,180.02,180.12,21737.0,177.4299,177.6369,177.4299,177.5285,21737.0
2024-01-16 15:35:00,180.14,180.49,180.14,180.44,25189.0,177.5482,177.8932,177.5482,177.8439,25189.0
2024-01-16 15:40:00,180.45,180.48,180.27,180.37,31299.0,177.8537,177.8833,177.6763,177.7749,31299.0
2024-01-16 15:45:00,180.35,180.53,180.35,180.41,36531.0,177.7552,177.9326,177.7552,177.8143,36531.0
2024-01-16 15:50:00,180.38,180.69,180.34,180.62,55680.0,177.7847,178.0903,177.7453,178.0213,55680.0
2024-01-16 15:55:00,180.61,181.15,180.55,180.95,204713.0,178.0114,178.5437,177.9523,178.3465,204713.0
2024-01-17 09:30:00,179.45,180.84,179.0,180.22,45487.0,176.8681,178.2381,176.4246,177.627,45487.0
2024-01-17 09:35:00,180.21,180.27,179.75,179.87,17305.0,177.6172,177.6763,177.1638,177.2821,17305.0
2024-01-17 09:40:00,179.89,180.22,179.66,180.09,9367.0,177.3018,177.627,177.0751,177.4989,9367.0
2024-01-17 09:45:00,180.01,180.37,180.01,180.32,10072.0,177.4201,177.7749,177.4201,177.7256,10072.0
2024-01-17 09:50:00,180.42,180.89,180.36,180.48,26220.0,177.8242,178.2874,177.765,177.8833,26220.0
2024-01-17 09:55:00,180.55,180.61,180.31,180.42,12308.0,177.9523,178.0114,177.7157,177.8242,12308.0
2024-01-17 10:00:00,180.42,180.87,180.4,180.77,22881.0,177.8242,178.2677,177.8045,178.1691,22881.0
2024-01-17 10:05:00,180.75,181.17,180.68,180.99,18736.0,178.1494,178.5634,178.0804,178.386,18736.0
2024-01-17 10:10:00,180.96,181.39,180.82,181.29,10045.0,178.3564,178.7802,178.2184,178.6817,10045.0
2024-01-17 10:15:00,181.29,181.46,180.92,180.99,21456.0,178.6817,178.8492,178.317,178.386,21456.0
2024-01-17 10:20:00,180.88,181.39,180.88,181.32,26530.0,178.2775,178.7802,178.2775,178.7112,26530.0
2024-01-17 10:25:00,181.38,181.6,181.32,181.37,18172.0,178.7704,178.9872,178.7112,178.7605,18172.0
2024-01-17 10:30:00,181.38,181.52,181.27,181.37,12082.0,178.7704,178.9083,178.6619,178.7605,12082.0
2024-01-17 10:35:00,181.31,181.52,181.26,181.42,9307.0,178.7014,178.9083,178.6521,178.8098,9307.0
2024-01-17 10:40:00,181.29,181.29,180.89,180.94,10233.0,178.6817,178.6817,178.2874,178.3367,10233.0
2024-01-17 10:45:00,180.91,181.16,180.87,181.0,12291.0,178.3071,178.5535,178.2677,178.3958,12291.0
2024-01-17 10:50:00,181.05,181.18,181.04,181.06,9877.0,178.4451,178.5732,178.4352,178.455,9877.0
2024-01-17 10:55:00,181.08,181.12,180.86,180.92,14782.0,178.4747,178.5141,178.2578,178.317,14782.0
2024-01-17 11:00:00,180.94,181.2,180.94,181.15,11443.0,178.3367,178.5929,178.3367,178.5437,11443.0
2024-01-17 11:05:00,181.16,181.19,180.92,181.06,8312.0,178.5535,178.5831,178.317,178.455,8312.0
2024-01-17 11:10:00,181.04,181.1,180.86,180.89,8657.0,178.4352,178.4944,178.2578,178.2874,8657.0
2024-01-17 11:15:00,180.9,180.94,180.74,180.81,10085.0,178.2973,178.3367,178.1396,178.2086,10085.0
2024-01-17 11:20:00,180.8,180.9,180.72,180.84,5327.0,178.1987,178.2973,178.1199,178.2381,5327.0
2024-01-17 11:25:00,180.86,181.08,180.85,181.07,16443.0,178.2578,178.4747,178.248,178.4648,16443.0
2024-01-17 11:30:00,181.03,181.09,180.99,181.09,4867.0,178.4254,178.4845,178.386,178.4845,4867.0
2024-01-17 11:35:00,181.09,181.18,181.06,181.11,7149.0,178.4845,178.5732,178.455,178.5042,7149.0
2024-01-17 11:40:00,181.09,181.21,181.04,181.18,7122.0,178.4845,178.6028,178.4352,178.5732,7122.0
2024-01-17 11:45:00,181.19,181.28,181.03,181.04,6442.0,178.5831,178.6718,178.4254,178.4352,6442.0
2024-01-17 11:50:00,181.05,181.14,180.91,181.08,14008.0,178.4451,178.5338,178.3071,178.4747,14008.0
2024-01-17 11:55:00,181.07,181.22,181.02,181.22,29562.0,178.4648,178.6127,178.4155,178.6127,29562.0
2024-01-17 12:00:00,181.21,181.21,181.0,181.05,6546.0,178.6028,178.6028,178.3958,178.4451,6546.0
2024-01-17 12:05:00,181.05,181.14,180.89,180.91,5808.0,178.4451,178.5338,178.2874,178.3071,5808.0
2024-01-17 12:10:00,180.82,180.98,180.77,180.83,9400.0,178.2184,178.3761,178.1691,178.2283,9400.0
2024-01-17 12:15:00,180.79,180.8,180.5,180.5,7113.0,178.1888,178.1987,177.903,177.903,7113.0
2024-01-17 12:20:00,180.51,180.55,180.45,180.5,5456.0,177.9129,177.9523,177.8537,177.903,5456.0
2024-01-17 12:25:00,180.52,180.54,180.47,180.52,4009.0,177.9227,177.9424,177.8734,177.9227,4009.0
2024-01-17 12:30:00,180.56,180.58,180.52,180.56,2359.0,177.9622,177.9819,177.9227,177.9622,2359.0
2024-01-17 12:35:00,180.53,180.66,180.49,180.59,7520.0,177.9326,178.0607,177.8932,177.9917,7520.0
2024-01-17 12:40:00,180.59,180.69,180.57,180.62,10479.0,177.9917,178.0903,177.972,178.0213,10479.0
2024-01-17 12:45:00,180.55,180.63,180.39,180.52,27498.0,177.9523,178.0311,177.7946,177.9227,27498.0
2024-01-17 12:50:00,180.5,180.71,180.46,180.65,5370.0,177.903,178.11,177.8636,178.0509,5370.0
2024-01-17 12:55:00,180.68,180.72,180.61,180.69,9981.0,178.0804,178.1199,178.0114,178.0903,9981.0
2024-01-17 13:00:00,180.66,180.71,180.52,180.69,20170.0,178.0607,178.11,177.9227,178.0903,20170.0
2024-01-17 13:05:00,180.65,180.7,180.56,180.59,12581.0,178.0509,178.1001,177.9622,177.9917,12581.0
2024-01-17 13:10:00,180.58,180.62,180.46,180.56,9715.0,177.9819,178.0213,177.8636,177.9622,9715.0
2024-01-17 13:15:00,180.52,180.52,180.38,180.39,6965.0,177.9227,177.9227,177.7847,177.7946,6965.0
2024-01-17 13:20:00,180.38,180.41,180.18,180.23,8660.0,177.7847,177.8143,177.5876,177.6369,8660.0
2024-01-17 13:25:00,180.22,180.38,180.19,180.22,12747.0,177.627,177.7847,177.5975,177.627,12747.0
2024-01-17 13:30:00,180.22,180.27,180.13,180.25,6379.0,177.627,177.6763,177.5383,177.6566,6379.0
2024-01-17 13:35:00,180.22,180.27,180.12,180.16,5334.0,177.627,177.6763,177.5285,177.5679,5334.0
2024-01-17 13:40:00,180.15,180.18,180.02,180.09,8625.0,177.5581,177.5876,177.4299,177.4989,8625.0
2024-01-17 13:45:00,180.09,180.16,179.96,180.09,18458.0,177.4989,177.5679,177.3708,177.4989,18458.0
2024-01-17 13:50:00,180.1,180.38,179.98,180.33,34812.0,177.5088,177.7847,177.3905,177.7355,34812.0
2024-01-17 13:55:00,180.3,180.32,180.15,180.21,7438.0,177.7059,177.7256,177.5581,177.6172,7438.0
2024-01-17 14:00:00,180.21,180.36,180.21,180.27,6754.0,177.6172,177.765,177.6172,177.6763,6754.0
2024-01-17 14:05:00,180.25,180.38,180.21,180.3,24828.0,177.6566,177.7847,177.6172,177.7059,24828.0
2024-01-17 14:10:00,180.28,180.3,180.08,180.09,28337.0,177.6862,177.7059,177.4891,177.4989,28337.0
2024-01-17 14:15:00,180.11,180.27,180.11,180.19,8499.0,177.5186,177.6763,177.5186,177.5975,8499.0
2024-01-17 14:20:00,180.18,180.4,180.17,180.37,18390.0,177.5876,177.8045,177.5778,177.7749,18390.0
2024-01-17 14:25:00,180.34,180.43,180.27,180.32,8465.0,177.7453,177.834,177.6763,177.7256,8465.0
2024-01-17 14:30:00,180.38,180.48,180.34,180.34,11952.0,177.7847,177.8833,177.7453,177.7453,11952.0
2024-01-17 14:35:00,180.32,180.4,180.26,180.26,10998.0,177.7256,177.8045,177.6665,177.6665,10998.0
2024-01-17 14:40:00,180.3,180.53,180.28,180.49,11200.0,177.7059,177.9326,177.6862,177.8932,11200.0
2024-01-17 14:45:00,180.5,180.52,180.35,180.39,7674.0,177.903,177.9227,177.7552,177.7946,7674.0
2024-01-17 14:50:00,180.38,180.41,180.27,180.29,7874.0,177.7847,177.8143,177.6763,177.696,7874.0
2024-01-17 14:55:00,180.26,180.34,180.22,180.24,11835.0,177.6665,177.7453,177.627,177.6468,11835.0
2024-01-17 15:00:00,180.24,180.33,180.16,180.27,13480.0,177.6468,177.7355,177.5679,177.6763,13480.0
2024-01-17 15:05:00,180.27,180.29,180.16,180.19,9635.0,177.6763,177.696,177.5679,177.5975,9635.0
2024-01-17 15:10:00,180.2,180.2,180.08,180.13,6915.0,177.6073,177.6073,177.4891,177.5383,6915.0
2024-01-17 15:15:00,180.1,180.37,180.07,180.35,18337.0,177.5088,177.7749,177.4792,177.7552,18337.0
2024-01-17 15:20:00,180.35,180.37,180.16,180.19,8496.0,177.7552,177.7749,177.5679,177.5975,8496.0
2024-01-17 15:25:00,180.19,180.37,180.19,180.3,7142.0,177.5975,177.7749,177.5975,177.7059,7142.0
2024-01-17 15:30:00,180.31,180.58,180.3,180.53,13163.0,177.7157,177.9819,177.7059,177.9326,13163.0
2024-01-17 15:35:00,180.54,180.8,180.54,180.73,25269.0,177.9424,178.1987,177.9424,178.1297,25269.0
2024-01-17 15:40:00,180.74,180.78,180.64,180.67,20626.0,178.1396,178.179,178.041,178.0706,20626.0
2024-01-17 15:45:00,180.69,180.79,180.68,180.71,17960.0,178.0903,178.1888,178.0804,178.11,17960.0
2024-01-17 15:50:00,180.73,181.1,180.73,181.1,54710.0,178.1297,178.4944,178.1297,178.4944,54710.0
2024-01-17 15:55:00,181.08,181.16,180.88,181.03,165034.0,178.4747,178.5535,178.2775,178.4254,165034.0
2024-01-18 09:30:00,180.1,180.1,179.29,179.64,47562.0,177.5088,177.5088,176.7104,177.0554,47562.0
2024-01-18 09:35:00,179.52,179.67,179.23,179.27,23401.0,176.9371,177.085,176.6513,176.6907,23401.0
2024-01-18 09:40:00,179.33,179.45,178.87,179.02,59097.0,176.7498,176.8681,176.2965,176.4443,59097.0
2024-01-18 09:45:00,178.93,179.4,178.92,179.35,14521.0,176.3556,176.8188,176.3457,176.7696,14521.0
2024-01-18 09:50:00,179.31,179.32,178.68,178.84,30849.0,176.7301,176.74,176.1092,176.2669,30849.0
2024-01-18 09:55:00,178.85,179.23,178.78,179.23,15711.0,176.2768,176.6513,176.2078,176.6513,15711.0
2024-01-18 10:00:00,179.27,179.38,179.04,179.11,36392.0,176.6907,176.7991,176.464,176.533,36392.0
2024-01-18 10:05:00,179.15,179.39,178.95,179.39,32543.0,176.5724,176.809,176.3753,176.809,32543.0
2024-01-18 10:10:00,179.37,179.91,179.29,179.7,22830.0,176.7893,177.3215,176.7104,177.1145,22830.0
2024-01-18 10:15:00,179.74,179.87,179.6,179.78,16634.0,177.154,177.2821,177.016,177.1934,16634.0
2024-01-18 10:20:00,179.85,179.86,179.47,179.66,20750.0,177.2624,177.2722,176.8878,177.0751,20750.0
2024-01-18 10:25:00,179.61,179.68,179.43,179.57,20172.0,177.0258,177.0948,176.8484,176.9864,20172.0
2024-01-18 10:30:00,179.54,179.68,179.34,179.44,34079.0,176.9568,177.0948,176.7597,176.8583,34079.0
2024-01-18 10:35:00,179.44,179.61,179.37,179.39,11712.0,176.8583,177.0258,176.7893,176.809,11712.0
2024-01-18 10:40:00,179.33,179.36,179.21,179.26,11334.0,176.7498,176.7794,176.6316,176.6809,11334.0
2024-01-18 10:45:00,179.3,179.36,179.13,179.32,17876.0,176.7203,176.7794,176.5527,176.74,17876.0
2024-01-18 10:50:00,179.3,179.32,179.04,179.05,10536.0,176.7203,176.74,176.464,176.4739,10536.0
2024-01-18 10:55:00,179.04,179.05,178.66,178.78,38607.0,176.464,176.4739,176.0895,176.2078,38607.0
2024-01-18 11:00:00,178.77,178.8,178.55,178.65,27134.0,176.1979,176.2275,175.9811,176.0796,27134.0
2024-01-18 11:05:00,178.61,178.79,178.58,178.73,13508.0,176.0402,176.2176,176.0106,176.1585,13508.0
2024-01-18 11:10:00,178.74,179.0,178.69,178.99,23199.0,176.1683,176.4246,176.1191,176.4147,23199.0
2024-01-18 11:15:00,178.95,179.08,178.92,178.95,6264.0,176.3753,176.5034,176.3457,176.3753,6264.0
2024-01-18 11:20:00,178.92,178.92,178.74,178.81,6549.0,176.3457,176.3457,176.1683,176.2373,6549.0
2024-01-18 11:25:00,178.81,179.01,178.81,179.01,9597.0,176.2373,176.4345,176.2373,176.4345,9597.0
2024-01-18 11:30:00,179.0,179.15,178.95,179.15,9069.0,176.4246,176.5724,176.3753,176.5724,9069.0
2024-01-18 11:35:00,179.15,179.22,179.08,179.2,8524.0,176.5724,176.6414,176.5034,176.6217,8524.0
2024-01-18 11:40:00,179.17,179.17,178.91,178.93,12207.0,176.5922,176.5922,176.3359,176.3556,12207.0
2024-01-18 11:45:00,178.95,179.01,178.66,178.67,19478.0,176.3753,176.4345,176.0895,176.0993,19478.0
2024-01-18 11:50:00,178.68,178.85,178.67,178.82,9373.0,176.1092,176.2768,176.0993,176.2472,9373.0
2024-01-18 11:55:00,178.82,178.83,178.7,178.77,10749.0,176.2472,176.257,176.1289,176.1979,10749.0
2024-01-18 12:00:00,178.75,178.79,178.24,178.28,28438.0,176.1782,176.2176,175.6755,175.715,28438.0
2024-01-18 12:05:00,178.26,178.4,178.21,178.36,11225.0,175.6952,175.8332,175.646,175.7938,11225.0
2024-01-18 12:10:00,178.34,178.36,178.15,178.29,8807.0,175.7741,175.7938,175.5868,175.7248,8807.0
2024-01-18 12:15:00,178.24,178.36,178.05,178.1,28901.0,175.6755,175.7938,175.4883,175.5375,28901.0
2024-01-18 12:20:00,178.1,178.17,177.88,177.89,22108.0,175.5375,175.6065,175.3207,175.3306,22108.0
2024-01-18 12:25:00,177.89,178.14,177.81,178.14,34622.0,175.3306,175.577,175.2517,175.577,34622.0
2024-01-18 12:30:00,178.16,178.28,178.08,178.13,9709.0,175.5967,175.715,175.5178,175.5671,9709.0
2024-01-18 12:35:00,178.15,178.16,177.94,178.01,10601.0,175.5868,175.5967,175.3798,175.4488,10601.0
2024-01-18 12:40:00,177.98,178.14,177.9,178.14,10947.0,175.4193,175.577,175.3404,175.577,10947.0
2024-01-18 12:45:00,178.2,178.5,178.2,178.45,4675.0,175.6361,175.9318,175.6361,175.8825,4675.0
2024-01-18 12:50:00,178.46,178.48,178.16,178.19,14074.0,175.8924,175.9121,175.5967,175.6263,14074.0
2024-01-18 12:55:00,178.19,178.19,178.03,178.06,6327.0,175.6263,175.6263,175.4686,175.4981,6327.0
2024-01-18 13:00:00,178.1,178.1,177.87,177.93,14104.0,175.5375,175.5375,175.3109,175.37,14104.0
2024-01-18 13:05:00,177.92,178.08,177.87,178.06,10534.0,175.3601,175.5178,175.3109,175.4981,10534.0
2024-01-18 13:10:00,178.05,178.08,177.89,177.97,10434.0,175.4883,175.5178,175.3306,175.4094,10434.0
2024-01-18 13:15:00,177.97,178.1,177.95,178.03,16480.0,175.4094,175.5375,175.3897,175.4686,16480.0
2024-01-18 13:20:00,178.05,178.19,178.0,178.17,8906.0,175.4883,175.6263,175.439,175.6065,8906.0
2024-01-18 13:25:00,178.14,178.25,178.06,178.22,21877.0,175.577,175.6854,175.4981,175.6558,21877.0
2024-01-18 13:30:00,178.21,178.39,178.18,178.32,8071.0,175.646,175.8234,175.6164,175.7544,8071.0
2024-01-18 13:35:00,178.28,178.45,178.26,178.44,9487.0,175.715,175.8825,175.6952,175.8727,9487.0
2024-01-18 13:40:00,178.46,178.57,178.38,178.51,15521.0,175.8924,176.0008,175.8135,175.9416,15521.0
2024-01-18 13:45:00,178.52,178.56,178.44,178.54,12734.0,175.9515,175.9909,175.8727,175.9712,12734.0
2024-01-18 13:50:00,178.55,178.73,178.53,178.7,11429.0,175.9811,176.1585,175.9614,176.1289,11429.0
2024-01-18 13:55:00,178.7,178.7,178.53,178.53,9737.0,176.1289,176.1289,175.9614,175.9614,9737.0
2024-01-18 14:00:00,178.53,178.68,178.48,178.65,13478.0,175.9614,176.1092,175.9121,176.0796,13478.0
2024-01-18 14:05:00,178.66,178.8,178.64,178.77,13195.0,176.0895,176.2275,176.0698,176.1979,13195.0
2024-01-18 14:10:00,178.75,178.81,178.68,178.76,23043.0,176.1782,176.2373,176.1092,176.1881,23043.0
2024-01-18 14:15:00,178.75,178.89,178.68,178.83,16470.0,176.1782,176.3162,176.1092,176.257,16470.0
2024-01-18 14:20:00,178.9,179.23,178.76,179.16,19709.0,176.326,176.6513,176.1881,176.5823,19709.0
2024-01-18 14:25:00,179.19,179.27,179.1,179.24,12455.0,176.6119,176.6907,176.5232,176.6611,12455.0
2024-01-18 14:30:00,179.26,179.54,179.26,179.33,31116.0,176.6809,176.9568,176.6809,176.7498,31116.0
2024-01-18 14:35:00,179.32,179.48,179.32,179.4,13234.0,176.74,176.8977,176.74,176.8188,13234.0
2024-01-18 14:40:00,179.44,179.49,179.22,179.24,15901.0,176.8583,176.9075,176.6414,176.6611,15901.0
2024-01-18 14:45:00,179.23,179.26,178.99,179.26,17450.0,176.6513,176.6809,176.4147,176.6809,17450.0
2024-01-18 14:50:00,179.24,179.49,179.24,179.41,10250.0,176.6611,176.9075,176.6611,176.8287,10250.0
2024-01-18 14:55:00,179.4,179.46,179.31,179.38,9116.0,176.8188,176.878,176.7301,176.7991,9116.0
2024-01-18 15:00:00,179.38,179.52,179.34,179.4,15760.0,176.7991,176.9371,176.7597,176.8188,15760.0
2024-01-18 15:05:00,179.41,179.66,179.33,179.65,16868.0,176.8287,177.0751,176.7498,177.0652,16868.0
2024-01-18 15:10:00,179.66,179.73,179.56,179.71,16367.0,177.0751,177.1441,176.9765,177.1244,16367.0
2024-01-18 15:15:00,179.74,179.82,179.59,179.63,16308.0,177.154,177.2328,177.0061,177.0455,16308.0
2024-01-18 15:20:00,179.59,179.79,179.59,179.75,15269.0,177.0061,177.2032,177.0061,177.1638,15269.0
2024-01-18 15:25:00,179.8,179.91,179.76,179.88,19949.0,177.2131,177.3215,177.1737,177.2919,19949.0
2024-01-18 15:30:00,179.9,180.02,179.9,180.02,26891.0,177.3116,177.4299,177.3116,177.4299,26891.0
2024-01-18 15:35:00,180.05,180.14,179.89,179.89,21261.0,177.4595,177.5482,177.3018,177.3018,21261.0
2024-01-18 15:40:00,179.86,180.09,179.83,180.01,30442.0,177.2722,177.4989,177.2427,177.4201,30442.0
2024-01-18 15:45:00,180.0,180.08,179.89,180.0,42634.0,177.4102,177.4891,177.3018,177.4102,42634.0
2024-01-18 15:50:00,180.0,180.19,179.77,179.8,73801.0,177.4102,177.5975,177.1835,177.2131,73801.0
2024-01-18 15:55:00,179.81,179.85,179.58,179.79,170305.0,177.2229,177.2624,176.9963,177.2032,170305.0
2024-01-19 09:30:00,181.0,181.33,180.35,180.77,213116.0,178.3958,178.7211,177.7552,178.1691,213116.0
2024-01-19 09:35:00,180.83,180.86,179.62,179.72,23285.0,178.2283,178.2578,177.0357,177.1342,23285.0
2024-01-19 09:40:00,179.56,180.15,179.41,180.01,15972.0,176.9765,177.5581,176.8287,177.4201,15972.0
2024-01-19 09:45:00,180.03,180.67,179.8,180.48,33124.0,177.4398,178.0706,177.2131,177.8833,33124.0
2024-01-19 09:50:00,180.42,180.63,180.17,180.61,15217.0,177.8242,178.0311,177.5778,178.0114,15217.0
2024-01-19 09:55:00,180.65,180.77,180.47,180.53,12088.0,178.0509,178.1691,177.8734,177.9326,12088.0
2024-01-19 10:00:00,180.63,180.84,180.43,180.64,17210.0,178.0311,178.2381,177.834,178.041,17210.0
2024-01-19 10:05:00,180.65,180.7,180.42,180.66,15548.0,178.0509,178.1001,177.8242,178.0607,15548.0
2024-01-19 10:10:00,180.72,180.95,180.72,180.83,7609.0,178.1199,178.3465,178.1199,178.2283,7609.0
2024-01-19 10:15:00,180.81,181.22,180.8,181.09,10786.0,178.2086,178.6127,178.1987,178.4845,10786.0
2024-01-19 10:20:00,181.15,181.15,180.9,181.1,13089.0,178.5437,178.5437,178.2973,178.4944,13089.0
2024-01-19 10:25:00,181.1,181.29,181.03,181.29,11700.0,178.4944,178.6817,178.4254,178.6817,11700.0
2024-01-19 10:30:00,181.3,181.3,180.82,180.87,12934.0,178.6915,178.6915,178.2184,178.2677,12934.0
2024-01-19 10:35:00,180.88,181.1,180.71,180.78,7965.0,178.2775,178.4944,178.11,178.179,7965.0
2024-01-19 10:40:00,180.85,181.18,180.83,181.07,11100.0,178.248,178.5732,178.2283,178.4648,11100.0
2024-01-19 10:45:00,181.03,181.03,180.68,180.68,11698.0,178.4254,178.4254,178.0804,178.0804,11698.0
2024-01-19 10:50:00,180.74,180.96,180.69,180.89,20994.0,178.1396,178.3564,178.0903,178.2874,20994.0
2024-01-19 10:55:00,180.9,181.16,180.86,181.15,7935.0,178.2973,178.5535,178.2578,178.5437,7935.0
2024-01-19 11:00:00,181.14,181.33,181.05,181.17,17495.0,178.5338,178.7211,178.4451,178.5634,17495.0
2024-01-19 11:05:00,181.21,181.37,181.16,181.34,9400.0,178.6028,178.7605,178.5535,178.7309,9400.0
2024-01-19 11:10:00,181.35,181.57,181.26,181.28,16420.0,178.7408,178.9576,178.6521,178.6718,16420.0
2024-01-19 11:15:00,181.28,181.56,181.28,181.4,14916.0,178.6718,178.9478,178.6718,178.7901,14916.0
2024-01-19 11:20:00,181.43,181.59,181.39,181.43,20755.0,178.8196,178.9773,178.7802,178.8196,20755.0
2024-01-19 11:25:00,181.47,181.49,181.2,181.22,8046.0,178.8591,178.8788,178.5929,178.6127,8046.0
2024-01-19 11:30:00,181.22,181.3,181.12,181.14,7681.0,178.6127,178.6915,178.5141,178.5338,7681.0
2024-01-19 11:35:00,181.14,181.27,180.96,181.27,8002.0,178.5338,178.6619,178.3564,178.6619,8002.0
2024-01-19 11:40:00,181.27,181.27,181.07,181.11,10359.0,178.6619,178.6619,178.4648,178.5042,10359.0
2024-01-19 11:45:00,181.11,181.12,180.97,181.0,6757.0,178.5042,178.5141,178.3663,178.3958,6757.0
2024-01-19 11:50:00,180.99,181.15,180.84,180.93,12980.0,178.386,178.5437,178.2381,178.3268,12980.0
2024-01-19 11:55:00,180.94,181.08,180.92,181.03,13490.0,178.3367,178.4747,178.317,178.4254,13490.0
2024-01-19 12:00:00,181.05,181.23,181.01,181.21,19038.0,178.4451,178.6225,178.4057,178.6028,19038.0
2024-01-19 12:05:00,181.25,181.33,181.14,181.24,13724.0,178.6422,178.7211,178.5338,178.6324,13724.0
2024-01-19 12:10:00,181.21,181.22,181.03,181.14,8944.0,178.6028,178.6127,178.4254,178.5338,8944.0
2024-01-19 12:15:00,181.17,181.4,181.17,181.39,57575.0,178.5634,178.7901,178.5634,178.7802,57575.0
2024-01-19 12:20:00,181.39,181.51,181.33,181.42,59646.0,178.7802,178.8985,178.7211,178.8098,59646.0
2024-01-19 12:25:00,181.41,181.69,181.4,181.66,39153.0,178.7999,179.0759,178.7901,179.0463,39153.0
2024-01-19 12:30:00,181.68,181.93,181.62,181.91,22175.0,179.066,179.3124,179.0069,179.2927,22175.0
2024-01-19 12:35:00,181.89,181.91,181.63,181.63,15353.0,179.273,179.2927,179.0168,179.0168,15353.0
2024-01-19 12:40:00,181.65,181.67,181.39,181.55,23744.0,179.0365,179.0562,178.7802,178.9379,23744.0
2024-01-19 12:45:00,181.54,181.61,181.37,181.54,16774.0,178.9281,178.997,178.7605,178.9281,16774.0
2024-01-19 12:50:00,181.54,181.77,181.54,181.65,36557.0,178.9281,179.1547,178.9281,179.0365,36557.0
2024-01-19 12:55:00,181.68,181.87,181.68,181.87,13365.0,179.066,179.2533,179.066,179.2533,13365.0
2024-01-19 13:00:00,181.88,181.9,181.54,181.66,11960.0,179.2632,179.2829,178.9281,179.0463,11960.0
2024-01-19 13:05:00,181.69,181.76,181.59,181.7,14302.0,179.0759,179.1449,178.9773,179.0858,14302.0
2024-01-19 13:10:00,181.69,181.84,181.66,181.84,6092.0,179.0759,179.2237,179.0463,179.2237,6092.0
2024-01-19 13:15:00,181.86,182.0,181.83,181.84,12052.0,179.2434,179.3814,179.2139,179.2237,12052.0
2024-01-19 13:20:00,181.86,182.1,181.85,182.0,9474.0,179.2434,179.48,179.2336,179.3814,9474.0
2024-01-19 13:25:00,182.02,182.08,181.95,182.03,7789.0,179.4011,179.4603,179.3322,179.411,7789.0
2024-01-19 13:30:00,182.03,182.15,181.99,182.08,10332.0,179.411,179.5293,179.3716,179.4603,10332.0
2024-01-19 13:35:00,182.09,182.21,182.0,182.1,9610.0,179.4701,179.5884,179.3814,179.48,9610.0
2024-01-19 13:40:00,182.11,182.23,182.05,182.22,11027.0,179.4899,179.6081,179.4307,179.5983,11027.0
2024-01-19 13:45:00,182.22,182.3,182.11,182.27,12297.0,179.5983,179.6771,179.4899,179.6476,12297.0
2024-01-19 13:50:00,182.3,182.31,182.15,182.31,9537.0,179.6771,179.687,179.5293,179.687,9537.0
2024-01-19 13:55:00,182.32,182.43,182.31,182.33,16459.0,179.6968,179.8052,179.687,179.7067,16459.0
2024-01-19 14:00:00,182.36,182.46,182.26,182.43,8308.0,179.7363,179.8348,179.6377,179.8052,8308.0
2024-01-19 14:05:00,182.46,182.68,182.41,182.68,14333.0,179.8348,180.0517,179.7855,180.0517,14333.0
2024-01-19 14:10:00,182.68,182.99,182.68,182.89,19782.0,180.0517,180.3572,180.0517,180.2586,19782.0
2024-01-19 14:15:00,182.94,183.0,182.82,182.87,13855.0,180.3079,180.367,180.1896,180.2389,13855.0
2024-01-19 14:20:00,182.89,183.08,182.81,183.02,14705.0,180.2586,180.4459,180.1798,180.3868,14705.0
2024-01-19 14:25:00,182.98,183.29,182.89,182.9,23594.0,180.3473,180.6529,180.2586,180.2685,23594.0
2024-01-19 14:30:00,182.91,182.93,182.61,182.67,13851.0,180.2783,180.2981,179.9827,180.0418,13851.0
2024-01-19 14:35:00,182.7,182.87,182.56,182.84,11738.0,180.0714,180.2389,179.9334,180.2093,11738.0
2024-01-19 14:40:00,182.84,182.91,182.66,182.82,12114.0,180.2093,180.2783,180.0319,180.1896,12114.0
2024-01-19 14:45:00,182.82,182.95,182.72,182.95,9472.0,180.1896,180.3178,180.0911,180.3178,9472.0
2024-01-19 14:50:00,182.95,182.97,182.78,182.91,24323.0,180.3178,180.3375,180.1502,180.2783,24323.0
2024-01-19 14:55:00,182.92,183.08,182.91,183.08,17630.0,180.2882,180.4459,180.2783,180.4459,17630.0
2024-01-19 15:00:00,183.08,183.32,182.97,183.26,28027.0,180.4459,180.6824,180.3375,180.6233,28027.0
2024-01-19 15:05:00,183.25,183.32,183.09,183.12,21165.0,180.6135,180.6824,180.4558,180.4853,21165.0
2024-01-19 15:10:00,183.13,183.3,183.1,183.2,23442.0,180.4952,180.6627,180.4656,180.5642,23442.0
2024-01-19 15:15:00,183.21,183.36,183.19,183.23,22766.0,180.574,180.7219,180.5543,180.5937,22766.0
2024-01-19 15:20:00,183.24,183.3,183.13,183.22,16629.0,180.6036,180.6627,180.4952,180.5839,16629.0
2024-01-19 15:25:00,183.23,183.37,183.16,183.16,18818.0,180.5937,180.7317,180.5247,180.5247,18818.0
2024-01-19 15:30:00,183.16,183.34,183.14,183.29,25006.0,180.5247,180.7022,180.505,180.6529,25006.0
2024-01-19 15:35:00,183.32,183.38,183.19,183.2,18228.0,180.6824,180.7416,180.5543,180.5642,18228.0
2024-01-19 15:40:00,183.21,183.25,183.09,183.1,22848.0,180.574,180.6135,180.4558,180.4656,22848.0
2024-01-19 15:45:00,183.07,183.19,183.04,183.17,33960.0,180.436,180.5543,180.4065,180.5346,33960.0
2024-01-19 15:50:00,183.15,183.26,183.03,183.26,75045.0,180.5149,180.6233,180.3966,180.6233,75045.0
2024-01-19 15:55:00,183.26,183.29,183.02,183.19,163772.0,180.6233,180.6529,180.3868,180.5543,163772.0
2024-01-22 09:30:00,184.26,186.08,184.17,185.79,55956.0,181.6089,183.4027,181.5202,183.1169,55956.0
2024-01-22 09:35:00,185.76,185.89,185.15,185.27,10438.0,183.0873,183.2155,182.4861,182.6044,10438.0
2024-01-22 09:40:00,185.44,185.73,185.31,185.71,14068.0,182.7719,183.0578,182.6438,183.0381,14068.0
2024-01-22 09:45:00,185.84,185.93,185.63,185.88,12030.0,183.1662,183.2549,182.9592,183.2056,12030.0
2024-01-22 09:50:00,185.86,186.32,185.85,186.22,20922.0,183.1859,183.6393,183.176,183.5407,20922.0
2024-01-22 09:55:00,186.18,186.5,186.08,186.46,13447.0,183.5013,183.8167,183.4027,183.7773,13447.0
2024-01-22 10:00:00,186.46,186.77,186.12,186.22,32775.0,183.7773,184.0828,183.4422,183.5407,32775.0
2024-01-22 10:05:00,186.19,186.33,186.04,186.27,13579.0,183.5112,183.6491,183.3633,183.59,13579.0
2024-01-22 10:10:00,186.25,186.37,186.11,186.3,10226.0,183.5703,183.6886,183.4323,183.6196,10226.0
2024-01-22 10:15:00,186.26,186.54,186.26,186.45,9171.0,183.5801,183.8561,183.5801,183.7674,9171.0
2024-01-22 10:20:00,186.51,186.73,186.45,186.61,26053.0,183.8265,184.0434,183.7674,183.9251,26053.0
2024-01-22 10:25:00,186.63,186.76,186.5,186.71,20756.0,183.9448,184.0729,183.8167,184.0237,20756.0
2024-01-22 10:30:00,186.72,186.72,186.0,186.25,37151.0,184.0335,184.0335,183.3239,183.5703,37151.0
2024-01-22 10:35:00,186.25,186.35,186.04,186.26,16739.0,183.5703,183.6688,183.3633,183.5801,16739.0
2024-01-22 10:40:00,186.26,186.27,186.0,186.03,9766.0,183.5801,183.59,183.3239,183.3535,9766.0
2024-01-22 10:45:00,186.07,186.11,185.8,185.89,20653.0,183.3929,183.4323,183.1268,183.2155,20653.0
2024-01-22 10:50:00,185.85,186.13,185.67,185.99,10384.0,183.176,183.452,182.9986,183.314,10384.0
2024-01-22 10:55:00,186.01,186.11,185.79,185.83,10143.0,183.3337,183.4323,183.1169,183.1563,10143.0
2024-01-22 11:00:00,185.86,185.87,185.53,185.54,39564.0,183.1859,183.1958,182.8606,182.8705,39564.0
2024-01-22 11:05:00,185.55,185.71,185.5,185.5,7034.0,182.8804,183.0381,182.8311,182.8311,7034.0
2024-01-22 11:10:00,185.5,185.58,185.32,185.58,25917.0,182.8311,182.9099,182.6537,182.9099,25917.0
2024-01-22 11:15:00,185.6,185.86,185.58,185.84,4740.0,182.9296,183.1859,182.9099,183.1662,4740.0
2024-01-22 11:20:00,185.86,185.86,185.52,185.53,9160.0,183.1859,183.1859,182.8508,182.8606,9160.0
2024-01-22 11:25:00,185.53,185.91,185.53,185.86,13420.0,182.8606,183.2352,182.8606,183.1859,13420.0
2024-01-22 11:30:00,185.9,185.9,185.57,185.6,14785.0,183.2253,183.2253,182.9001,182.9296,14785.0
2024-01-22 11:35:00,185.57,185.65,185.42,185.57,21081.0,182.9001,182.9789,182.7522,182.9001,21081.0
2024-01-22 11:40:00,185.57,185.57,185.28,185.35,8005.0,182.9001,182.9001,182.6142,182.6832,8005.0
2024-01-22 11:45:00,185.38,185.45,185.28,185.36,20424.0,182.7128,182.7818,182.6142,182.6931,20424.0
2024-01-22 11:50:00,185.36,185.51,185.36,185.49,8657.0,182.6931,182.8409,182.6931,182.8212,8657.0
2024-01-22 11:55:00,185.5,185.58,185.44,185.52,6303.0,182.8311,182.9099,182.7719,182.8508,6303.0
2024-01-22 12:00:00,185.46,185.61,185.46,185.53,34087.0,182.7917,182.9395,182.7917,182.8606,34087.0
2024-01-22 12:05:00,185.52,185.52,185.29,185.37,10250.0,182.8508,182.8508,182.6241,182.7029,10250.0
2024-01-22 12:10:00,185.38,185.48,185.35,185.46,2642.0,182.7128,182.8114,182.6832,182.7917,2642.0
2024-01-22 12:15:00,185.45,185.5,185.35,185.46,7844.0,182.7818,182.8311,182.6832,182.7917,7844.0
2024-01-22 12:20:00,185.46,185.52,185.46,185.49,8047.0,182.7917,182.8508,182.7917,182.8212,8047.0
2024-01-22 12:25:00,185.48,185.5,185.45,185.49,7144.0,182.8114,182.8311,182.7818,182.8212,7144.0
2024-01-22 12:30:00,185.49,185.49,185.31,185.34,5555.0,182.8212,182.8212,182.6438,182.6734,5555.0
2024-01-22 12:35:00,185.32,185.38,185.2,185.3,7205.0,182.6537,182.7128,182.5354,182.634,7205.0
2024-01-22 12:40:00,185.3,185.31,185.1,185.11,7952.0,182.634,182.6438,182.4368,182.4467,7952.0
2024-01-22 12:45:00,185.14,185.17,185.02,185.11,7980.0,182.4763,182.5058,182.358,182.4467,7980.0
2024-01-22 12:50:00,185.11,185.19,185.03,185.14,7666.0,182.4467,182.5255,182.3678,182.4763,7666.0
2024-01-22 12:55:00,185.12,185.13,184.88,184.93,24630.0,182.4565,182.4664,182.22,182.2693,24630.0
2024-01-22 13:00:00,184.93,184.96,184.77,184.84,16203.0,182.2693,182.2988,182.1116,182.1806,16203.0
2024-01-22 13:05:00,184.83,185.02,184.8,184.9,10379.0,182.1707,182.358,182.1411,182.2397,10379.0
2024-01-22 13:10:00,184.92,185.07,184.92,184.97,45909.0,182.2594,182.4073,182.2594,182.3087,45909.0
2024-01-22 13:15:00,184.94,184.98,184.81,184.82,3340.0,182.2791,182.3186,182.151,182.1609,3340.0
2024-01-22 13:20:00,184.81,184.81,184.63,184.68,5688.0,182.151,182.151,181.9736,182.0229,5688.0
2024-01-22 13:25:00,184.65,184.7,184.31,184.33,7904.0,181.9933,182.0426,181.6582,181.6779,7904.0
2024-01-22 13:30:00,184.29,184.41,184.26,184.38,16805.0,181.6385,181.7568,181.6089,181.7272,16805.0
2024-01-22 13:35:00,184.4,184.54,184.31,184.5,13268.0,181.7469,181.8849,181.6582,181.8455,13268.0
2024-01-22 13:40:00,184.5,184.5,184.41,184.43,2492.0,181.8455,181.8455,181.7568,181.7765,2492.0
2024-01-22 13:45:00,184.4,184.49,184.4,184.46,5065.0,181.7469,181.8356,181.7469,181.806,5065.0
2024-01-22 13:50:00,184.49,184.58,184.44,184.49,10567.0,181.8356,181.9243,181.7863,181.8356,10567.0
2024-01-22 13:55:00,184.49,184.51,184.31,184.31,13221.0,181.8356,181.8553,181.6582,181.6582,13221.0
2024-01-22 14:00:00,184.31,184.44,184.24,184.39,10762.0,181.6582,181.7863,181.5892,181.737,10762.0
2024-01-22 14:05:00,184.39,184.63,184.38,184.62,4349.0,181.737,181.9736,181.7272,181.9637,4349.0
2024-01-22 14:10:00,184.59,184.59,184.3,184.31,6412.0,181.9342,181.9342,181.6483,181.6582,6412.0
2024-01-22 14:15:00,184.31,184.32,184.15,184.15,12676.0,181.6582,181.6681,181.5005,181.5005,12676.0
2024-01-22 14:20:00,184.14,184.17,184.06,184.14,5135.0,181.4906,181.5202,181.4118,181.4906,5135.0
2024-01-22 14:25:00,184.2,184.28,184.11,184.25,29270.0,181.5498,181.6286,181.4611,181.5991,29270.0
2024-01-22 14:30:00,184.32,184.35,184.18,184.34,20525.0,181.6681,181.6976,181.5301,181.6878,20525.0
2024-01-22 14:35:00,184.34,184.47,184.3,184.37,97909.0,181.6878,181.8159,181.6483,181.7173,97909.0
2024-01-22 14:40:00,184.37,184.45,184.36,184.41,8591.0,181.7173,181.7962,181.7075,181.7568,8591.0
2024-01-22 14:45:00,184.4,184.6,184.4,184.6,21733.0,181.7469,181.944,181.7469,181.944,21733.0
2024-01-22 14:50:00,184.62,184.64,184.46,184.53,83601.0,181.9637,181.9835,181.806,181.875,83601.0
2024-01-22 14:55:00,184.51,184.65,184.51,184.58,14534.0,181.8553,181.9933,181.8553,181.9243,14534.0
2024-01-22 15:00:00,184.58,184.66,184.49,184.49,39282.0,181.9243,182.0032,181.8356,181.8356,39282.0
2024-01-22 15:05:00,184.49,184.61,184.42,184.6,19111.0,181.8356,181.9539,181.7666,181.944,19111.0
2024-01-22 15:10:00,184.58,184.74,184.55,184.7,14202.0,181.9243,182.082,181.8947,182.0426,14202.0
2024-01-22 15:15:00,184.72,184.73,184.62,184.64,11997.0,182.0623,182.0722,181.9637,181.9835,11997.0
2024-01-22 15:20:00,184.63,184.67,184.56,184.56,8514.0,181.9736,182.013,181.9046,181.9046,8514.0
2024-01-22 15:25:00,184.56,184.77,184.54,184.73,10790.0,181.9046,182.1116,181.8849,182.0722,10790.0
2024-01-22 15:30:00,184.75,184.91,184.7,184.91,9745.0,182.0919,182.2496,182.0426,182.2496,9745.0
2024-01-22 15:35:00,184.9,185.04,184.9,184.91,11553.0,182.2397,182.3777,182.2397,182.2496,11553.0
2024-01-22 15:40:00,184.93,185.02,184.86,184.99,14435.0,182.2693,182.358,182.2003,182.3284,14435.0
2024-01-22 15:45:00,184.97,185.15,184.97,184.97,16427.0,182.3087,182.4861,182.3087,182.3087,16427.0
2024-01-22 15:50:00,184.96,185.3,184.96,185.05,37618.0,182.2988,182.634,182.2988,182.3876,37618.0
2024-01-22 15:55:00,185.03,185.16,184.77,185.01,125880.0,182.3678,182.496,182.1116,182.3481,125880.0
2024-01-23 09:30:00,185.68,186.0,185.2,185.34,45393.0,183.0085,183.3239,182.5354,182.6734,45393.0
2024-01-23 09:35:00,185.3,185.95,185.25,185.83,21915.0,182.634,183.2746,182.5847,183.1563,21915.0
2024-01-23 09:40:00,185.9,185.95,185.24,185.27,5351.0,183.2253,183.2746,182.5748,182.6044,5351.0
2024-01-23 09:45:00,185.23,185.46,185.11,185.22,7538.0,182.565,182.7917,182.4467,182.5551,7538.0
2024-01-23 09:50:00,185.14,185.31,185.1,185.24,8520.0,182.4763,182.6438,182.4368,182.5748,8520.0
2024-01-23 09:55:00,185.14,185.67,185.05,185.56,10478.0,182.4763,182.9986,182.3876,182.8902,10478.0
2024-01-23 10:00:00,185.64,185.69,185.32,185.38,14744.0,182.9691,183.0183,182.6537,182.7128,14744.0
2024-01-23 10:05:00,185.41,185.48,185.16,185.46,16010.0,182.7424,182.8114,182.496,182.7917,16010.0
2024-01-23 10:10:00,185.44,185.89,185.42,185.75,7410.0,182.7719,183.2155,182.7522,183.0775,7410.0
2024-01-23 10:15:00,185.79,185.92,185.74,185.74,36918.0,183.1169,183.245,183.0676,183.0676,36918.0
2024-01-23 10:20:00,185.78,185.97,185.71,185.75,27852.0,183.107,183.2943,183.0381,183.0775,27852.0
2024-01-23 10:25:00,185.75,186.02,185.65,185.98,41883.0,183.0775,183.3436,182.9789,183.3042,41883.0
2024-01-23 10:30:00,185.92,185.94,185.41,185.42,7906.0,183.245,183.2647,182.7424,182.7522,7906.0
2024-01-23 10:35:00,185.41,185.6,185.21,185.5,11505.0,182.7424,182.9296,182.5453,182.8311,11505.0
2024-01-23 10:40:00,185.48,185.48,185.0,185.06,10287.0,182.8114,182.8114,182.3383,182.3974,10287.0
2024-01-23 10:45:00,185.07,185.48,185.04,185.47,29553.0,182.4073,182.8114,182.3777,182.8015,29553.0
2024-01-23 10:50:00,185.44,185.47,185.24,185.3,32722.0,182.7719,182.8015,182.5748,182.634,32722.0
2024-01-23 10:55:00,185.28,185.58,185.2,185.44,40925.0,182.6142,182.9099,182.5354,182.7719,40925.0
2024-01-23 11:00:00,185.45,185.7,185.45,185.59,33563.0,182.7818,183.0282,182.7818,182.9198,33563.0
2024-01-23 11:05:00,185.59,185.69,185.38,185.41,7858.0,182.9198,183.0183,182.7128,182.7424,7858.0
2024-01-23 11:10:00,185.46,185.72,185.46,185.55,15052.0,182.7917,183.0479,182.7917,182.8804,15052.0
2024-01-23 11:15:00,185.52,185.56,185.16,185.23,8035.0,182.8508,182.8902,182.496,182.565,8035.0
2024-01-23 11:20:00,185.25,185.37,185.22,185.36,11238.0,182.5847,182.7029,182.5551,182.6931,11238.0
2024-01-23 11:25:00,185.36,185.36,184.99,185.27,13013.0,182.6931,182.6931,182.3284,182.6044,13013.0
2024-01-23 11:30:00,185.23,185.29,184.85,184.89,11870.0,182.565,182.6241,182.1904,182.2299,11870.0
2024-01-23 11:35:00,184.86,185.1,184.81,185.05,12875.0,182.2003,182.4368,182.151,182.3876,12875.0
2024-01-23 11:40:00,185.05,185.14,185.0,185.13,6360.0,182.3876,182.4763,182.3383,182.4664,6360.0
2024-01-23 11:45:00,185.09,185.12,185.04,185.05,9951.0,182.427,182.4565,182.3777,182.3876,9951.0
2024-01-23 11:50:00,185.1,185.19,185.08,185.19,5225.0,182.4368,182.5255,182.4171,182.5255,5225.0
2024-01-23 11:55:00,185.19,185.21,185.1,185.13,6824.0,182.5255,182.5453,182.4368,182.4664,6824.0
2024-01-23 12:00:00,185.13,185.21,185.07,185.2,7264.0,182.4664,182.5453,182.4073,182.5354,7264.0
2024-01-23 12:05:00,185.25,185.27,185.14,185.17,4234.0,182.5847,182.6044,182.4763,182.5058,4234.0
2024-01-23 12:10:00,185.21,185.38,185.17,185.25,10778.0,182.5453,182.7128,182.5058,182.5847,10778.0
2024-01-23 12:15:00,185.24,185.37,185.22,185.34,6169.0,182.5748,182.7029,182.5551,182.6734,6169.0
2024-01-23 12:20:00,185.37,185.39,185.17,185.17,7364.0,182.7029,182.7227,182.5058,182.5058,7364.0
2024-01-23 12:25:00,185.17,185.41,185.15,185.3,20185.0,182.5058,182.7424,182.4861,182.634,20185.0
2024-01-23 12:30:00,185.31,185.35,185.2,185.25,9725.0,182.6438,182.6832,182.5354,182.5847,9725.0
2024-01-23 12:35:00,185.21,185.27,185.15,185.27,2788.0,182.5453,182.6044,182.4861,182.6044,2788.0
2024-01-23 12:40:00,185.22,185.38,185.17,185.34,8466.0,182.5551,182.7128,182.5058,182.6734,8466.0
2024-01-23 12:45:00,185.35,185.45,185.2,185.21,11102.0,182.6832,182.7818,182.5354,182.5453,11102.0
2024-01-23 12:50:00,185.22,185.47,185.22,185.47,67569.0,182.5551,182.8015,182.5551,182.8015,67569.0
2024-01-23 12:55:00,185.47,185.56,185.46,185.56,3672.0,182.8015,182.8902,182.7917,182.8902,3672.0
2024-01-23 13:00:00,185.56,185.56,185.28,185.3,9960.0,182.8902,182.8902,182.6142,182.634,9960.0
2024-01-23 13:05:00,185.28,185.28,185.15,185.18,7959.0,182.6142,182.6142,182.4861,182.5157,7959.0
2024-01-23 13:10:00,185.2,185.31,185.2,185.31,6005.0,182.5354,182.6438,182.5354,182.6438,6005.0
2024-01-23 13:15:00,185.32,185.42,185.29,185.31,5636.0,182.6537,182.7522,182.6241,182.6438,5636.0
2024-01-23 13:20:00,185.31,185.41,185.28,185.29,12880.0,182.6438,182.7424,182.6142,182.6241,12880.0
2024-01-23 13:25:00,185.34,185.43,185.32,185.33,4889.0,182.6734,182.7621,182.6537,182.6635,4889.0
2024-01-23 13:30:00,185.34,185.36,185.23,185.25,14313.0,182.6734,182.6931,182.565,182.5847,14313.0
2024-01-23 13:35:00,185.24,185.3,185.1,185.26,8319.0,182.5748,182.634,182.4368,182.5945,8319.0
2024-01-23 13:40:00,185.28,185.34,185.24,185.32,7845.0,182.6142,182.6734,182.5748,182.6537,7845.0
2024-01-23 13:45:00,185.34,185.47,185.32,185.42,5537.0,182.6734,182.8015,182.6537,182.7522,5537.0
2024-01-23 13:50:00,185.44,185.45,185.4,185.41,5174.0,182.7719,182.7818,182.7325,182.7424,5174.0
2024-01-23 13:55:00,185.43,185.47,185.34,185.41,6039.0,182.7621,182.8015,182.6734,182.7424,6039.0
2024-01-23 14:00:00,185.44,185.46,185.34,185.38,6145.0,182.7719,182.7917,182.6734,182.7128,6145.0
2024-01-23 14:05:00,185.36,185.47,185.33,185.41,9763.0,182.6931,182.8015,182.6635,182.7424,9763.0
2024-01-23 14:10:00,185.36,185.4,185.22,185.25,7286.0,182.6931,182.7325,182.5551,182.5847,7286.0
2024-01-23 14:15:00,185.24,185.24,185.14,185.18,6563.0,182.5748,182.5748,182.4763,182.5157,6563.0
2024-01-23 14:20:00,185.19,185.2,185.06,185.06,4118.0,182.5255,182.5354,182.3974,182.3974,4118.0
2024-01-23 14:25:00,185.03,185.26,185.03,185.22,9903.0,182.3678,182.5945,182.3678,182.5551,9903.0
2024-01-23 14:30:00,185.22,185.22,185.09,185.13,6475.0,182.5551,182.5551,182.427,182.4664,6475.0
2024-01-23 14:35:00,185.13,185.22,185.03,185.14,7687.0,182.4664,182.5551,182.3678,182.4763,7687.0
2024-01-23 14:40:00,185.15,185.23,185.14,185.22,5496.0,182.4861,182.565,182.4763,182.5551,5496.0
2024-01-23 14:45:00,185.23,185.44,185.23,185.25,20398.0,182.565,182.7719,182.565,182.5847,20398.0
2024-01-23 14:50:00,185.28,185.36,185.18,185.36,12188.0,182.6142,182.6931,182.5157,182.6931,12188.0
2024-01-23 14:55:00,185.37,185.42,185.26,185.27,8488.0,182.7029,182.7522,182.5945,182.6044,8488.0
2024-01-23 15:00:00,185.26,185.43,185.23,185.43,14858.0,182.5945,182.7621,182.565,182.7621,14858.0
2024-01-23 15:05:00,185.45,185.52,185.41,185.5,11620.0,182.7818,182.8508,182.7424,182.8311,11620.0
2024-01-23 15:10:00,185.5,185.72,185.5,185.72,8404.0,182.8311,183.0479,182.8311,183.0479,8404.0
2024-01-23 15:15:00,185.74,185.78,185.67,185.78,10827.0,183.0676,183.107,182.9986,183.107,10827.0
2024-01-23 15:20:00,185.77,185.82,185.69,185.72,6272.0,183.0972,183.1465,183.0183,183.0479,6272.0
2024-01-23 15:25:00,185.66,185.69,185.53,185.58,26244.0,182.9888,183.0183,182.8606,182.9099,26244.0
2024-01-23 15:30:00,185.55,185.57,185.41,185.45,16134.0,182.8804,182.9001,182.7424,182.7818,16134.0
2024-01-23 15:35:00,185.41,185.43,185.35,185.37,10574.0,182.7424,182.7621,182.6832,182.7029,10574.0
2024-01-23 15:40:00,185.37,185.45,185.33,185.4,13756.0,182.7029,182.7818,182.6635,182.7325,13756.0
2024-01-23 15:45:00,185.4,185.64,185.38,185.64,40870.0,182.7325,182.9691,182.7128,182.9691,40870.0
2024-01-23 15:50:00,185.65,185.79,185.46,185.48,46262.0,182.9789,183.1169,182.7917,182.8114,46262.0
2024-01-23 15:55:00,185.48,185.59,185.36,185.48,121084.0,182.8114,182.9198,182.6931,182.8114,121084.0
2024-01-24 09:30:00,187.09,187.09,186.23,186.86,43953.0,184.3982,184.3982,183.5506,184.1715,43953.0
2024-01-24 09:35:00,187.04,187.38,186.89,187.13,27113.0,184.3489,184.684,184.2011,184.4376,27113.0
2024-01-24 09:40:00,187.15,187.41,187.02,187.25,13195.0,184.4573,184.7136,184.3292,184.5559,13195.0
2024-01-24 09:45:00,187.23,187.35,186.87,187.35,57535.0,184.5362,184.6545,184.1814,184.6545,57535.0
2024-01-24 09:50:00,187.35,187.95,187.2,187.92,16066.0,184.6545,185.2458,184.5066,185.2163,16066.0
2024-01-24 09:55:00,187.95,187.99,187.75,187.91,22974.0,185.2458,185.2853,185.0487,185.2064,22974.0
2024-01-24 10:00:00,187.93,187.93,187.37,187.5,19445.0,185.2261,185.2261,184.6742,184.8023,19445.0
2024-01-24 10:05:00,187.44,187.59,187.23,187.45,17537.0,184.7432,184.891,184.5362,184.753,17537.0
2024-01-24 10:10:00,187.49,187.55,187.15,187.15,11898.0,184.7924,184.8516,184.4573,184.4573,11898.0
2024-01-24 10:15:00,187.16,187.29,186.96,186.97,13933.0,184.4672,184.5953,184.2701,184.2799,13933.0
2024-01-24 10:20:00,187.0,187.07,186.76,187.07,11309.0,184.3095,184.3785,184.0729,184.3785,11309.0
2024-01-24 10:25:00,187.04,187.25,186.96,187.1,7510.0,184.3489,184.5559,184.2701,184.4081,7510.0
2024-01-24 10:30:00,187.05,187.08,186.94,187.02,8653.0,184.3588,184.3883,184.2504,184.3292,8653.0
2024-01-24 10:35:00,187.03,187.26,187.0,187.2,27533.0,184.3391,184.5658,184.3095,184.5066,27533.0
2024-01-24 10:40:00,187.22,187.67,187.13,187.67,11043.0,184.5263,184.9699,184.4376,184.9699,11043.0
2024-01-24 10:45:00,187.67,187.68,187.32,187.42,16993.0,184.9699,184.9797,184.6249,184.7235,16993.0
2024-01-24 10:50:00,187.44,187.59,187.31,187.56,13088.0,184.7432,184.891,184.615,184.8614,13088.0
2024-01-24 10:55:00,187.55,187.75,187.51,187.65,14312.0,184.8516,185.0487,184.8122,184.9501,14312.0
2024-01-24 11:00:00,187.66,187.93,187.66,187.85,19623.0,184.96,185.2261,184.96,185.1473,19623.0
2024-01-24 11:05:00,187.84,187.95,187.72,187.91,17185.0,185.1374,185.2458,185.0191,185.2064,17185.0
2024-01-24 11:10:00,187.96,188.01,187.81,187.9,26473.0,185.2557,185.305,185.1078,185.1965,26473.0
2024-01-24 11:15:00,187.86,188.0,187.81,187.99,15644.0,185.1571,185.2951,185.1078,185.2853,15644.0
2024-01-24 11:20:00,187.96,188.1,187.86,187.87,19447.0,185.2557,185.3937,185.1571,185.167,19447.0
2024-01-24 11:25:00,187.91,188.12,187.88,188.09,13171.0,185.2064,185.4134,185.1768,185.3838,13171.0
2024-01-24 11:30:00,188.1,188.15,188.0,188.02,19665.0,185.3937,185.443,185.2951,185.3148,19665.0
2024-01-24 11:35:00,188.07,188.14,188.0,188.1,10867.0,185.3641,185.4331,185.2951,185.3937,10867.0
2024-01-24 11:40:00,188.1,188.17,187.97,188.01,26245.0,185.3937,185.4627,185.2655,185.305,26245.0
2024-01-24 11:45:00,188.05,188.13,187.99,188.09,16710.0,185.3444,185.4232,185.2853,185.3838,16710.0
2024-01-24 11:50:00,188.12,188.2,188.0,188.09,16847.0,185.4134,185.4922,185.2951,185.3838,16847.0
2024-01-24 11:55:00,188.1,188.13,187.98,188.09,12022.0,185.3937,185.4232,185.2754,185.3838,12022.0
2024-01-24 12:00:00,188.11,188.15,187.98,188.08,23936.0,185.4035,185.443,185.2754,185.374,23936.0
2024-01-24 12:05:00,188.07,188.11,187.91,188.11,9529.0,185.3641,185.4035,185.2064,185.4035,9529.0
2024-01-24 12:10:00,188.08,188.15,187.76,187.91,30648.0,185.374,185.443,185.0586,185.2064,30648.0
2024-01-24 12:15:00,187.86,188.02,187.84,187.94,7208.0,185.1571,185.3148,185.1374,185.236,7208.0
2024-01-24 12:20:00,187.98,188.03,187.88,188.0,7901.0,185.2754,185.3247,185.1768,185.2951,7901.0
2024-01-24 12:25:00,188.05,188.16,188.03,188.09,10264.0,185.3444,185.4528,185.3247,185.3838,10264.0
2024-01-24 12:30:00,188.11,188.2,188.06,188.18,7654.0,185.4035,185.4922,185.3542,185.4725,7654.0
2024-01-24 12:35:00,188.14,188.23,188.06,188.2,16605.0,185.4331,185.5218,185.3542,185.4922,16605.0
2024-01-24 12:40:00,188.24,188.24,188.09,188.19,15248.0,185.5317,185.5317,185.3838,185.4824,15248.0
2024-01-24 12:45:00,188.21,188.26,188.18,188.26,12619.0,185.5021,185.5514,185.4725,185.5514,12619.0
2024-01-24 12:50:00,188.29,188.41,188.18,188.32,15761.0,185.5809,185.6992,185.4725,185.6105,15761.0
2024-01-24 12:55:00,188.33,188.42,188.26,188.35,16973.0,185.6204,185.7091,185.5514,185.6401,16973.0
2024-01-24 13:00:00,188.38,188.4,188.06,188.08,30984.0,185.6696,185.6894,185.3542,185.374,30984.0
2024-01-24 13:05:00,188.09,188.16,187.81,187.94,17110.0,185.3838,185.4528,185.1078,185.236,17110.0
2024-01-24 13:10:00,187.93,187.93,187.27,187.3,16577.0,185.2261,185.2261,184.5756,184.6052,16577.0
2024-01-24 13:15:00,187.29,187.46,187.24,187.41,28173.0,184.5953,184.7629,184.546,184.7136,28173.0
2024-01-24 13:20:00,187.4,187.5,187.25,187.42,34002.0,184.7037,184.8023,184.5559,184.7235,34002.0
2024-01-24 13:25:00,187.48,187.55,187.46,187.51,3926.0,184.7826,184.8516,184.7629,184.8122,3926.0
2024-01-24 13:30:00,187.47,187.47,187.17,187.19,5824.0,184.7727,184.7727,184.4771,184.4968,5824.0
2024-01-24 13:35:00,187.14,187.23,186.99,186.99,17692.0,184.4475,184.5362,184.2996,184.2996,17692.0
2024-01-24 13:40:00,187.0,187.16,186.94,187.06,7874.0,184.3095,184.4672,184.2504,184.3686,7874.0
2024-01-24 13:45:00,187.07,187.11,186.97,187.01,20796.0,184.3785,184.4179,184.2799,184.3194,20796.0
2024-01-24 13:50:00,186.93,187.0,186.83,186.89,17067.0,184.2405,184.3095,184.1419,184.2011,17067.0
2024-01-24 13:55:00,186.84,186.91,186.76,186.78,11115.0,184.1518,184.2208,184.0729,184.0927,11115.0
2024-01-24 14:00:00,186.81,186.84,186.68,186.81,7014.0,184.1222,184.1518,183.9941,184.1222,7014.0
2024-01-24 14:05:00,186.85,186.97,186.8,186.8,12575.0,184.1617,184.2799,184.1124,184.1124,12575.0
2024-01-24 14:10:00,186.76,186.78,186.54,186.61,8992.0,184.0729,184.0927,183.8561,183.9251,8992.0
2024-01-24 14:15:00,186.59,186.73,186.51,186.59,9001.0,183.9054,184.0434,183.8265,183.9054,9001.0
2024-01-24 14:20:00,186.57,186.57,186.25,186.36,18187.0,183.8857,183.8857,183.5703,183.6787,18187.0
2024-01-24 14:25:00,186.36,186.5,186.3,186.36,7054.0,183.6787,183.8167,183.6196,183.6787,7054.0
2024-01-24 14:30:00,186.36,186.44,186.23,186.23,12993.0,183.6787,183.7576,183.5506,183.5506,12993.0
2024-01-24 14:35:00,186.24,186.28,186.11,186.27,7808.0,183.5604,183.5999,183.4323,183.59,7808.0
2024-01-24 14:40:00,186.28,186.47,186.28,186.47,8609.0,183.5999,183.7871,183.5999,183.7871,8609.0
2024-01-24 14:45:00,186.49,186.57,186.46,186.52,5658.0,183.8068,183.8857,183.7773,183.8364,5658.0
2024-01-24 14:50:00,186.56,186.58,186.49,186.51,6198.0,183.8758,183.8955,183.8068,183.8265,6198.0
2024-01-24 14:55:00,186.5,186.5,186.25,186.38,8029.0,183.8167,183.8167,183.5703,183.6984,8029.0
2024-01-24 15:00:00,186.34,186.43,186.25,186.37,6840.0,183.659,183.7477,183.5703,183.6886,6840.0
2024-01-24 15:05:00,186.38,186.43,186.23,186.27,5751.0,183.6984,183.7477,183.5506,183.59,5751.0
2024-01-24 15:10:00,186.2,186.28,186.04,186.04,18940.0,183.521,183.5999,183.3633,183.3633,18940.0
2024-01-24 15:15:00,186.03,186.03,185.8,185.81,7294.0,183.3535,183.3535,183.1268,183.1366,7294.0
2024-01-24 15:20:00,185.83,185.89,185.77,185.85,8442.0,183.1563,183.2155,183.0972,183.176,8442.0
2024-01-24 15:25:00,185.85,185.9,185.72,185.9,19712.0,183.176,183.2253,183.0479,183.2253,19712.0
2024-01-24 15:30:00,185.89,185.99,185.83,185.98,11859.0,183.2155,183.314,183.1563,183.3042,11859.0
2024-01-24 15:35:00,185.96,186.17,185.96,186.13,15698.0,183.2845,183.4914,183.2845,183.452,15698.0
2024-01-24 15:40:00,186.11,186.25,186.11,186.17,19974.0,183.4323,183.5703,183.4323,183.4914,19974.0
2024-01-24 15:45:00,186.12,186.26,185.91,185.94,31426.0,183.4422,183.5801,183.2352,183.2647,31426.0
2024-01-24 15:50:00,185.95,186.04,185.82,185.88,46996.0,183.2746,183.3633,183.1465,183.2056,46996.0
2024-01-24 15:55:00,185.89,186.12,185.76,185.82,127310.0,183.2155,183.4422,183.0873,183.1465,127310.0
2024-01-25 09:30:00,186.44,187.28,186.43,187.09,41556.0,183.7576,184.5855,183.7477,184.3982,41556.0
2024-01-25 09:35:00,187.02,187.22,186.69,186.99,10022.0,184.3292,184.5263,184.004,184.2996,10022.0
2024-01-25 09:40:00,187.01,187.08,186.68,186.77,17423.0,184.3194,184.3883,183.9941,184.0828,17423.0
2024-01-25 09:45:00,186.79,186.93,186.57,186.89,23808.0,184.1025,184.2405,183.8857,184.2011,23808.0
2024-01-25 09:50:00,186.9,187.18,186.86,187.17,11504.0,184.2109,184.4869,184.1715,184.4771,11504.0
2024-01-25 09:55:00,187.19,187.89,187.15,187.61,29462.0,184.4968,185.1867,184.4573,184.9107,29462.0
2024-01-25 10:00:00,187.64,187.82,187.06,187.13,25134.0,184.9403,185.1177,184.3686,184.4376,25134.0
2024-01-25 10:05:00,187.15,187.37,186.94,187.32,21074.0,184.4573,184.6742,184.2504,184.6249,21074.0
2024-01-25 10:10:00,187.32,187.75,187.29,187.64,12184.0,184.6249,185.0487,184.5953,184.9403,12184.0
2024-01-25 10:15:00,187.6,187.79,187.47,187.63,19687.0,184.9009,185.0881,184.7727,184.9304,19687.0
2024-01-25 10:20:00,187.66,187.94,187.53,187.72,16112.0,184.96,185.236,184.8319,185.0191,16112.0
2024-01-25 10:25:00,187.7,187.84,187.68,187.78,9757.0,184.9994,185.1374,184.9797,185.0783,9757.0
2024-01-25 10:30:00,187.8,188.02,187.54,187.56,16856.0,185.098,185.3148,184.8417,184.8614,16856.0
2024-01-25 10:35:00,187.55,187.62,187.43,187.52,14303.0,184.8516,184.9206,184.7333,184.822,14303.0
2024-01-25 10:40:00,187.49,187.5,187.24,187.42,11596.0,184.7924,184.8023,184.546,184.7235,11596.0
2024-01-25 10:45:00,187.45,187.45,187.03,187.15,13264.0,184.753,184.753,184.3391,184.4573,13264.0
2024-01-25 10:50:00,187.16,187.35,187.13,187.16,20367.0,184.4672,184.6545,184.4376,184.4672,20367.0
2024-01-25 10:55:00,187.15,187.29,187.13,187.28,12306.0,184.4573,184.5953,184.4376,184.5855,12306.0
2024-01-25 11:00:00,187.22,187.38,187.19,187.38,10957.0,184.5263,184.684,184.4968,184.684,10957.0
2024-01-25 11:05:00,187.36,187.54,187.34,187.47,8301.0,184.6643,184.8417,184.6446,184.7727,8301.0
2024-01-25 11:10:00,187.47,187.54,187.39,187.53,15185.0,184.7727,184.8417,184.6939,184.8319,15185.0
2024-01-25 11:15:00,187.51,187.84,187.51,187.64,22744.0,184.8122,185.1374,184.8122,184.9403,22744.0
2024-01-25 11:20:00,187.65,187.82,187.59,187.82,9615.0,184.9501,185.1177,184.891,185.1177,9615.0
2024-01-25 11:25:00,187.84,187.99,187.81,187.96,16398.0,185.1374,185.2853,185.1078,185.2557,16398.0
2024-01-25 11:30:00,187.96,187.97,187.81,187.96,12583.0,185.2557,185.2655,185.1078,185.2557,12583.0
2024-01-25 11:35:00,187.97,188.0,187.89,187.91,8990.0,185.2655,185.2951,185.1867,185.2064,8990.0
2024-01-25 11:40:00,187.9,187.94,187.68,187.78,14684.0,185.1965,185.236,184.9797,185.0783,14684.0
2024-01-25 11:45:00,187.77,187.82,187.65,187.78,10846.0,185.0684,185.1177,184.9501,185.0783,10846.0
2024-01-25 11:50:00,187.7,187.89,187.7,187.73,9707.0,184.9994,185.1867,184.9994,185.029,9707.0
2024-01-25 11:55:00,187.73,187.78,187.56,187.61,12810.0,185.029,185.0783,184.8614,184.9107,12810.0
2024-01-25 12:00:00,187.65,187.72,187.57,187.59,8955.0,184.9501,185.0191,184.8713,184.891,8955.0
2024-01-25 12:05:00,187.62,187.64,187.31,187.32,13644.0,184.9206,184.9403,184.615,184.6249,13644.0
2024-01-25 12:10:00,187.31,187.47,187.25,187.37,30856.0,184.615,184.7727,184.5559,184.6742,30856.0
2024-01-25 12:15:00,187.37,187.71,187.36,187.71,18737.0,184.6742,185.0093,184.6643,185.0093,18737.0
2024-01-25 12:20:00,187.68,187.68,187.44,187.48,17149.0,184.9797,184.9797,184.7432,184.7826,17149.0
2024-01-25 12:25:00,187.5,187.59,187.36,187.36,10279.0,184.8023,184.891,184.6643,184.6643,10279.0
2024-01-25 12:30:00,187.38,187.42,187.15,187.18,15292.0,184.684,184.7235,184.4573,184.4869,15292.0
2024-01-25 12:35:00,187.16,187.21,187.09,187.1,4892.0,184.4672,184.5165,184.3982,184.4081,4892.0
2024-01-25 12:40:00,187.11,187.28,187.1,187.12,10592.0,184.4179,184.5855,184.4081,184.4278,10592.0
2024-01-25 12:45:00,187.11,187.16,187.02,187.16,13496.0,184.4179,184.4672,184.3292,184.4672,13496.0
2024-01-25 12:50:00,187.17,187.31,187.17,187.29,9878.0,184.4771,184.615,184.4771,184.5953,9878.0
2024-01-25 12:55:00,187.27,187.41,187.23,187.39,17782.0,184.5756,184.7136,184.5362,184.6939,17782.0
2024-01-25 13:00:00,187.44,187.67,187.31,187.64,30302.0,184.7432,184.9699,184.615,184.9403,30302.0
2024-01-25 13:05:00,187.67,187.84,187.62,187.72,10979.0,184.9699,185.1374,184.9206,185.0191,10979.0
2024-01-25 13:10:00,187.73,187.8,187.68,187.74,8882.0,185.029,185.098,184.9797,185.0388,8882.0
2024-01-25 13:15:00,187.72,187.72,187.52,187.68,16291.0,185.0191,185.0191,184.822,184.9797,16291.0
2024-01-25 13:20:00,187.68,187.86,187.68,187.74,21999.0,184.9797,185.1571,184.9797,185.0388,21999.0
2024-01-25 13:25:00,187.74,187.88,187.73,187.79,15263.0,185.0388,185.1768,185.029,185.0881,15263.0
2024-01-25 13:30:00,187.78,187.88,187.73,187.85,26571.0,185.0783,185.1768,185.029,185.1473,26571.0
2024-01-25 13:35:00,187.87,187.97,187.85,187.91,15840.0,185.167,185.2655,185.1473,185.2064,15840.0
2024-01-25 13:40:00,187.9,188.07,187.87,187.95,16320.0,185.1965,185.3641,185.167,185.2458,16320.0
2024-01-25 13:45:00,187.92,187.94,187.76,187.83,8526.0,185.2163,185.236,185.0586,185.1276,8526.0
2024-01-25 13:50:00,187.88,188.05,187.87,187.99,19856.0,185.1768,185.3444,185.167,185.2853,19856.0
2024-01-25 13:55:00,188.0,188.0,187.72,187.81,19207.0,185.2951,185.2951,185.0191,185.1078,19207.0
2024-01-25 14:00:00,187.8,187.8,187.45,187.63,23626.0,185.098,185.098,184.753,184.9304,23626.0
2024-01-25 14:05:00,187.59,187.71,187.56,187.71,12769.0,184.891,185.0093,184.8614,185.0093,12769.0
2024-01-25 14:10:00,187.69,187.83,187.67,187.77,8424.0,184.9896,185.1276,184.9699,185.0684,8424.0
2024-01-25 14:15:00,187.79,187.86,187.74,187.79,8679.0,185.0881,185.1571,185.0388,185.0881,8679.0
2024-01-25 14:20:00,187.74,187.83,187.66,187.75,11158.0,185.0388,185.1276,184.96,185.0487,11158.0
2024-01-25 14:25:00,187.75,187.95,187.64,187.91,22746.0,185.0487,185.2458,184.9403,185.2064,22746.0
2024-01-25 14:30:00,187.92,188.08,187.86,188.08,19710.0,185.2163,185.374,185.1571,185.374,19710.0
2024-01-25 14:35:00,188.06,188.15,187.9,187.92,16031.0,185.3542,185.443,185.1965,185.2163,16031.0
2024-01-25 14:40:00,187.93,187.93,187.69,187.76,8001.0,185.2261,185.2261,184.9896,185.0586,8001.0
2024-01-25 14:45:00,187.79,187.88,187.75,187.78,14447.0,185.0881,185.1768,185.0487,185.0783,14447.0
2024-01-25 14:50:00,187.77,188.01,187.68,188.01,10003.0,185.0684,185.305,184.9797,185.305,10003.0
2024-01-25 14:55:00,188.09,188.1,187.91,188.01,12729.0,185.3838,185.3937,185.2064,185.305,12729.0
2024-01-25 15:00:00,188.03,188.17,187.97,188.17,23274.0,185.3247,185.4627,185.2655,185.4627,23274.0
2024-01-25 15:05:00,188.17,188.21,187.99,188.1,19911.0,185.4627,185.5021,185.2853,185.3937,19911.0
2024-01-25 15:10:00,188.1,188.23,187.84,187.95,23666.0,185.3937,185.5218,185.1374,185.2458,23666.0
2024-01-25 15:15:00,187.9,187.97,187.84,187.97,18005.0,185.1965,185.2655,185.1374,185.2655,18005.0
2024-01-25 15:20:00,187.97,188.03,187.88,187.96,29044.0,185.2655,185.3247,185.1768,185.2557,29044.0
2024-01-25 15:25:00,187.99,188.09,187.96,188.04,18285.0,185.2853,185.3838,185.2557,185.3345,18285.0
2024-01-25 15:30:00,188.04,188.19,187.95,188.15,27585.0,185.3345,185.4824,185.2458,185.443,27585.0
2024-01-25 15:35:00,188.15,188.31,188.12,188.15,38798.0,185.443,185.6006,185.4134,185.443,38798.0
2024-01-25 15:40:00,188.2,188.23,187.89,188.09,52360.0,185.4922,185.5218,185.1867,185.3838,52360.0
2024-01-25 15:45:00,188.07,188.14,188.0,188.12,56190.0,185.3641,185.4331,185.2951,185.4134,56190.0
2024-01-25 15:50:00,188.13,188.21,187.72,187.8,68790.0,185.4232,185.5021,185.0191,185.098,68790.0
2024-01-25 15:55:00,187.81,188.33,187.79,188.08,225063.0,185.1078,185.6204,185.0881,185.374,225063.0
2024-01-26 09:30:00,192.54,197.29,192.26,196.12,770327.0,189.7698,194.4514,189.4938,193.2983,770327.0
2024-01-26 09:35:00,196.09,198.87,196.09,198.67,423733.0,193.2687,196.0087,193.2687,195.8116,423733.0
2024-01-26 09:40:00,198.67,201.0,198.6,200.72,519042.0,195.8116,198.1081,195.7426,197.8321,519042.0
2024-01-26 09:45:00,200.77,201.82,200.07,201.53,376095.0,197.8814,198.9163,197.1914,198.6304,376095.0
2024-01-26 09:50:00,201.59,203.49,201.53,202.47,533142.0,198.6896,200.5622,198.6304,199.5569,533142.0
2024-01-26 09:55:00,202.49,202.88,201.27,201.3,353164.0,199.5766,199.961,198.3742,198.4038,353164.0
2024-01-26 10:00:00,201.43,202.23,201.4,201.61,158281.0,198.5319,199.3204,198.5023,198.7093,158281.0
2024-01-26 10:05:00,201.75,201.93,200.9,201.86,185046.0,198.8473,199.0247,198.0095,198.9557,185046.0
2024-01-26 10:10:00,201.85,202.54,201.38,201.67,176493.0,198.9458,199.6259,198.4826,198.7684,176493.0
2024-01-26 10:15:00,201.62,201.76,201.2,201.33,98384.0,198.7191,198.8571,198.3052,198.4333,98384.0
2024-01-26 10:20:00,201.48,202.85,201.4,202.68,181220.0,198.5812,199.9315,198.5023,199.7639,181220.0
2024-01-26 10:25:00,202.73,202.96,202.09,202.19,118846.0,199.8132,200.0399,199.1824,199.2809,118846.0
2024-01-26 10:30:00,202.23,202.67,201.53,201.68,126396.0,199.3204,199.754,198.6304,198.7783,126396.0
2024-01-26 10:35:00,201.68,202.19,201.61,202.06,71979.0,198.7783,199.2809,198.7093,199.1528,71979.0
2024-01-26 10:40:00,202.1,203.19,202.08,203.12,156975.0,199.1922,200.2666,199.1725,200.1976,156975.0
2024-01-26 10:45:00,203.1,204.3,202.93,204.09,252613.0,200.1779,201.3606,200.0103,201.1536,252613.0
2024-01-26 10:50:00,204.13,204.41,203.51,203.62,160375.0,201.193,201.469,200.582,200.6904,160375.0
2024-01-26 10:55:00,203.59,204.71,203.58,204.55,141088.0,200.6608,201.7647,200.6509,201.607,141088.0
2024-01-26 11:00:00,204.49,204.77,203.85,204.18,106485.0,201.5479,201.8238,200.9171,201.2423,106485.0
2024-01-26 11:05:00,204.18,204.28,203.4,203.65,98656.0,201.2423,201.3409,200.4735,200.7199,98656.0
2024-01-26 11:10:00,203.65,203.81,203.02,203.29,100685.0,200.7199,200.8776,200.099,200.3651,100685.0
2024-01-26 11:15:00,203.26,203.38,202.06,202.08,135883.0,200.3356,200.4538,199.1528,199.1725,135883.0
2024-01-26 11:20:00,202.13,202.15,201.62,202.02,141778.0,199.2218,199.2415,198.7191,199.1134,141778.0
2024-01-26 11:25:00,202.05,202.39,201.62,202.27,108338.0,199.143,199.4781,198.7191,199.3598,108338.0
2024-01-26 11:30:00,202.17,202.71,201.79,202.39,78125.0,199.2612,199.7935,198.8867,199.4781,78125.0
2024-01-26 11:35:00,202.33,202.55,201.51,201.82,77497.0,199.4189,199.6358,198.6107,198.9163,77497.0
2024-01-26 11:40:00,201.83,202.79,201.76,202.45,68063.0,198.9261,199.8723,198.8571,199.5372,68063.0
2024-01-26 11:45:00,202.51,202.57,201.94,202.23,63924.0,199.5963,199.6555,199.0345,199.3204,63924.0
2024-01-26 11:50:00,202.17,202.47,201.9,202.24,36183.0,199.2612,199.5569,198.9951,199.3302,36183.0
2024-01-26 11:55:00,202.23,202.58,202.11,202.31,36449.0,199.3204,199.6653,199.2021,199.3992,36449.0
2024-01-26 12:00:00,202.36,202.46,201.99,202.01,23856.0,199.4485,199.5471,199.0838,199.1035,23856.0
2024-01-26 12:05:00,201.98,202.16,201.45,201.7,53351.0,199.074,199.2514,198.5516,198.798,53351.0
2024-01-26 12:10:00,201.7,201.71,200.88,200.9,79937.0,198.798,198.8079,197.9898,198.0095,79937.0
2024-01-26 12:15:00,200.88,200.9,200.44,200.63,111521.0,197.9898,198.0095,197.5561,197.7434,111521.0
2024-01-26 12:20:00,200.63,201.29,200.59,201.11,60685.0,197.7434,198.3939,197.704,198.2165,60685.0
2024-01-26 12:25:00,201.12,201.48,201.12,201.4,50363.0,198.2263,198.5812,198.2263,198.5023,50363.0
2024-01-26 12:30:00,201.34,201.38,200.41,200.47,72210.0,198.4432,198.4826,197.5266,197.5857,72210.0
2024-01-26 12:35:00,200.49,200.67,200.07,200.26,73420.0,197.6054,197.7828,197.1914,197.3787,73420.0
2024-01-26 12:40:00,200.31,200.32,199.75,199.86,99150.0,197.428,197.4379,196.8761,196.9845,99150.0
2024-01-26 12:45:00,199.84,200.44,199.61,199.72,95213.0,196.9648,197.5561,196.7381,196.8465,95213.0
2024-01-26 12:50:00,199.73,200.02,199.41,199.62,70253.0,196.8563,197.1422,196.5409,196.7479,70253.0
2024-01-26 12:55:00,199.61,200.13,199.58,200.03,62558.0,196.7381,197.2506,196.7085,197.152,62558.0
2024-01-26 13:00:00,200.06,200.34,199.56,200.23,36933.0,197.1816,197.4576,196.6888,197.3491,36933.0
2024-01-26 13:05:00,200.18,200.22,199.36,199.38,42958.0,197.2999,197.3393,196.4917,196.5114,42958.0
2024-01-26 13:10:00,199.36,199.77,199.15,199.69,44368.0,196.4917,196.8958,196.2847,196.8169,44368.0
2024-01-26 13:15:00,199.65,199.88,199.53,199.66,16282.0,196.7775,197.0042,196.6592,196.7873,16282.0
2024-01-26 13:20:00,199.62,200.33,199.6,200.31,35895.0,196.7479,197.4477,196.7282,197.428,35895.0
2024-01-26 13:25:00,200.3,200.41,200.05,200.19,21987.0,197.4181,197.5266,197.1717,197.3097,21987.0
2024-01-26 13:30:00,200.2,200.31,199.64,199.89,27373.0,197.3196,197.428,196.7676,197.014,27373.0
2024-01-26 13:35:00,199.93,200.05,199.83,200.0,33356.0,197.0535,197.1717,196.9549,197.1225,33356.0
2024-01-26 13:40:00,200.0,200.05,199.55,199.78,28490.0,197.1225,197.1717,196.6789,196.9056,28490.0
2024-01-26 13:45:00,199.68,199.81,199.5,199.68,23901.0,196.8071,196.9352,196.6296,196.8071,23901.0
2024-01-26 13:50:00,199.6,200.08,199.55,199.98,41217.0,196.7282,197.2013,196.6789,197.1027,41217.0
2024-01-26 13:55:00,199.98,200.38,199.93,199.93,45140.0,197.1027,197.497,197.0535,197.0535,45140.0
2024-01-26 14:00:00,199.93,199.97,199.55,199.91,26882.0,197.0535,197.0929,196.6789,197.0338,26882.0
2024-01-26 14:05:00,199.91,200.13,199.68,200.12,58922.0,197.0338,197.2506,196.8071,197.2407,58922.0
2024-01-26 14:10:00,200.12,200.4,199.98,200.39,26161.0,197.2407,197.5167,197.1027,197.5068,26161.0
2024-01-26 14:15:00,200.37,200.78,200.33,200.78,54798.0,197.4871,197.8912,197.4477,197.8912,54798.0
2024-01-26 14:20:00,200.73,200.78,200.35,200.43,56159.0,197.842,197.8912,197.4674,197.5463,56159.0
2024-01-26 14:25:00,200.47,200.57,200.24,200.49,44832.0,197.5857,197.6843,197.359,197.6054,44832.0
2024-01-26 14:30:00,200.54,200.58,200.41,200.44,25632.0,197.6547,197.6941,197.5266,197.5561,25632.0
2024-01-26 14:35:00,200.43,200.56,200.27,200.46,27924.0,197.5463,197.6744,197.3886,197.5758,27924.0
2024-01-26 14:40:00,200.49,200.97,200.42,200.97,50357.0,197.6054,198.0785,197.5364,198.0785,50357.0
2024-01-26 14:45:00,201.0,201.3,200.93,201.3,60844.0,198.1081,198.4038,198.0391,198.4038,60844.0
2024-01-26 14:50:00,201.32,201.99,201.27,201.74,91510.0,198.4235,199.0838,198.3742,198.8374,91510.0
2024-01-26 14:55:00,201.76,201.84,201.54,201.78,54396.0,198.8571,198.936,198.6403,198.8768,54396.0
2024-01-26 15:00:00,201.81,201.89,201.37,201.39,44471.0,198.9064,198.9853,198.4727,198.4925,44471.0
2024-01-26 15:05:00,201.37,201.51,201.06,201.06,47686.0,198.4727,198.6107,198.1672,198.1672,47686.0
2024-01-26 15:10:00,201.04,201.16,200.77,201.04,37587.0,198.1475,198.2658,197.8814,198.1475,37587.0
2024-01-26 15:15:00,201.0,201.43,200.98,201.29,51557.0,198.1081,198.5319,198.0884,198.3939,51557.0
2024-01-26 15:20:00,201.33,201.4,201.08,201.09,36246.0,198.4333,198.5023,198.1869,198.1968,36246.0
2024-01-26 15:25:00,201.11,201.28,201.01,201.07,41348.0,198.2165,198.384,198.1179,198.1771,41348.0
2024-01-26 15:30:00,201.09,201.42,200.9,201.42,75898.0,198.1968,198.522,198.0095,198.522,75898.0
2024-01-26 15:35:00,201.42,201.61,201.34,201.52,57583.0,198.522,198.7093,198.4432,198.6206,57583.0
2024-01-26 15:40:00,201.5,201.64,201.28,201.6,100300.0,198.6009,198.7389,198.384,198.6994,100300.0
2024-01-26 15:45:00,201.62,201.68,201.47,201.55,104471.0,198.7191,198.7783,198.5713,198.6502,104471.0
2024-01-26 15:50:00,201.55,201.64,201.47,201.63,171578.0,198.6502,198.7389,198.5713,198.729,171578.0
2024-01-26 15:55:00,201.64,201.66,201.03,201.44,375756.0,198.7389,198.7586,198.1376,198.5417,375756.0
2024-01-29 09:30:00,201.66,202.89,201.45,202.27,143619.0,198.7586,199.9709,198.5516,199.3598,143619.0
2024-01-29 09:35:00,202.24,202.72,201.16,201.19,78212.0,199.3302,199.8033,198.2658,198.2953,78212.0
2024-01-29 09:40:00,201.15,201.73,200.82,201.42,101681.0,198.2559,198.8276,197.9307,198.522,101681.0
2024-01-29 09:45:00,201.44,201.55,200.79,200.98,44456.0,198.5417,198.6502,197.9011,198.0884,44456.0
2024-01-29 09:50:00,201.0,202.33,200.94,202.31,57255.0,198.1081,199.4189,198.0489,199.3992,57255.0
2024-01-29 09:55:00,202.36,202.77,202.3,202.75,88698.0,199.4485,199.8526,199.3894,199.8329,88698.0
2024-01-29 10:00:00,202.84,202.9,202.14,202.46,83695.0,199.9216,199.9807,199.2317,199.5471,83695.0
2024-01-29 10:05:00,202.47,202.87,202.22,202.32,33313.0,199.5569,199.9512,199.3105,199.4091,33313.0
2024-01-29 10:10:00,202.23,202.25,201.28,201.28,30927.0,199.3204,199.3401,198.384,198.384,30927.0
2024-01-29 10:15:00,201.34,201.4,200.92,201.23,18187.0,198.4432,198.5023,198.0292,198.3348,18187.0
2024-01-29 10:20:00,201.13,201.18,200.57,200.63,44121.0,198.2362,198.2855,197.6843,197.7434,44121.0
2024-01-29 10:25:00,200.58,200.98,200.53,200.91,30044.0,197.6941,198.0884,197.6448,198.0194,30044.0
2024-01-29 10:30:00,200.91,201.37,200.54,200.84,20342.0,198.0194,198.4727,197.6547,197.9504,20342.0
2024-01-29 10:35:00,200.93,201.05,200.68,200.95,18877.0,198.0391,198.1573,197.7927,198.0588,18877.0
2024-01-29 10:40:00,201.0,201.21,200.53,200.57,23325.0,198.1081,198.315,197.6448,197.6843,23325.0
2024-01-29 10:45:00,200.51,200.63,200.2,200.52,40541.0,197.6251,197.7434,197.3196,197.635,40541.0
2024-01-29 10:50:00,200.58,200.7,200.4,200.58,16276.0,197.6941,197.8124,197.5167,197.6941,16276.0
2024-01-29 10:55:00,200.55,200.57,200.28,200.46,16950.0,197.6645,197.6843,197.3984,197.5758,16950.0
2024-01-29 11:00:00,200.49,200.55,200.13,200.16,15955.0,197.6054,197.6645,197.2506,197.2802,15955.0
2024-01-29 11:05:00,200.27,200.36,200.2,200.24,22200.0,197.3886,197.4773,197.3196,197.359,22200.0
2024-01-29 11:10:00,200.26,200.34,200.06,200.15,22172.0,197.3787,197.4576,197.1816,197.2703,22172.0
2024-01-29 11:15:00,200.14,200.35,199.94,200.24,24040.0,197.2604,197.4674,197.0633,197.359,24040.0
2024-01-29 11:20:00,200.26,200.34,200.12,200.26,16348.0,197.3787,197.4576,197.2407,197.3787,16348.0
2024-01-29 11:25:00,200.25,200.32,200.06,200.25,18922.0,197.3689,197.4379,197.1816,197.3689,18922.0
2024-01-29 11:30:00,200.28,200.32,200.11,200.26,17459.0,197.3984,197.4379,197.2309,197.3787,17459.0
2024-01-29 11:35:00,200.23,200.3,200.11,200.27,25539.0,197.3491,197.4181,197.2309,197.3886,25539.0
2024-01-29 11:40:00,200.3,200.41,200.19,200.24,25620.0,197.4181,197.5266,197.3097,197.359,25620.0
2024-01-29 11:45:00,200.22,200.23,200.0,200.07,24619.0,197.3393,197.3491,197.1225,197.1914,24619.0
2024-01-29 11:50:00,200.1,200.12,199.91,200.02,16697.0,197.221,197.2407,197.0338,197.1422,16697.0
2024-01-29 11:55:00,199.98,200.06,199.78,199.82,21294.0,197.1027,197.1816,196.9056,196.945,21294.0
2024-01-29 12:00:00,199.84,199.92,199.55,199.64,18125.0,196.9648,197.0436,196.6789,196.7676,18125.0
2024-01-29 12:05:00,199.63,199.74,199.58,199.71,29233.0,196.7578,196.8662,196.7085,196.8366,29233.0
2024-01-29 12:10:00,199.73,199.86,199.47,199.47,26942.0,196.8563,196.9845,196.6001,196.6001,26942.0
2024-01-29 12:15:00,199.47,199.48,199.12,199.13,56496.0,196.6001,196.6099,196.2551,196.265,56496.0
2024-01-29 12:20:00,199.15,199.68,199.15,199.66,34768.0,196.2847,196.8071,196.2847,196.7873,34768.0
2024-01-29 12:25:00,199.68,199.76,199.53,199.62,16174.0,196.8071,196.8859,196.6592,196.7479,16174.0
2024-01-29 12:30:00,199.61,199.64,199.38,199.51,23494.0,196.7381,196.7676,196.5114,196.6395,23494.0
2024-01-29 12:35:00,199.5,199.54,199.42,199.48,11801.0,196.6296,196.6691,196.5508,196.6099,11801.0
2024-01-29 12:40:00,199.52,199.58,199.24,199.38,16243.0,196.6494,196.7085,196.3734,196.5114,16243.0
2024-01-29 12:45:00,199.38,199.41,199.07,199.12,36239.0,196.5114,196.5409,196.2058,196.2551,36239.0
2024-01-29 12:50:00,199.09,199.43,199.08,199.4,27344.0,196.2255,196.5607,196.2157,196.5311,27344.0
2024-01-29 12:55:00,199.38,199.6,199.28,199.6,15940.0,196.5114,196.7282,196.4128,196.7282,15940.0
2024-01-29 13:00:00,199.61,199.63,199.43,199.44,11342.0,196.7381,196.7578,196.5607,196.5705,11342.0
2024-01-29 13:05:00,199.46,199.58,199.25,199.39,25888.0,196.5902,196.7085,196.3832,196.5212,25888.0
2024-01-29 13:10:00,199.38,199.42,199.23,199.39,12857.0,196.5114,196.5508,196.3635,196.5212,12857.0
2024-01-29 13:15:00,199.37,199.38,199.16,199.31,8814.0,196.5015,196.5114,196.2945,196.4424,8814.0
2024-01-29 13:20:00,199.27,199.35,199.24,199.32,7627.0,196.403,196.4818,196.3734,196.4522,7627.0
2024-01-29 13:25:00,199.36,199.38,199.26,199.27,8874.0,196.4917,196.5114,196.3931,196.403,8874.0
2024-01-29 13:30:00,199.27,199.31,199.19,199.27,11864.0,196.403,196.4424,196.3241,196.403,11864.0
2024-01-29 13:35:00,199.26,199.76,199.26,199.61,32555.0,196.3931,196.8859,196.3931,196.7381,32555.0
2024-01-29 13:40:00,199.58,199.74,199.57,199.66,10182.0,196.7085,196.8662,196.6986,196.7873,10182.0
2024-01-29 13:45:00,199.66,199.73,199.58,199.59,8047.0,196.7873,196.8563,196.7085,196.7184,8047.0
2024-01-29 13:50:00,199.59,199.6,199.32,199.49,19002.0,196.7184,196.7282,196.4522,196.6198,19002.0
2024-01-29 13:55:00,199.45,199.54,199.4,199.4,7548.0,196.5804,196.6691,196.5311,196.5311,7548.0
2024-01-29 14:00:00,199.39,199.5,199.27,199.28,12190.0,196.5212,196.6296,196.403,196.4128,12190.0
2024-01-29 14:05:00,199.28,199.31,199.1,199.22,29258.0,196.4128,196.4424,196.2354,196.3537,29258.0
2024-01-29 14:10:00,199.26,199.69,199.17,199.69,16259.0,196.3931,196.8169,196.3044,196.8169,16259.0
2024-01-29 14:15:00,199.71,199.76,199.61,199.61,13531.0,196.8366,196.8859,196.7381,196.7381,13531.0
2024-01-29 14:20:00,199.62,199.69,199.55,199.69,10959.0,196.7479,196.8169,196.6789,196.8169,10959.0
2024-01-29 14:25:00,199.69,199.71,199.59,199.7,14155.0,196.8169,196.8366,196.7184,196.8268,14155.0
2024-01-29 14:30:00,199.69,199.71,199.56,199.59,13803.0,196.8169,196.8366,196.6888,196.7184,13803.0
2024-01-29 14:35:00,199.61,199.83,199.53,199.83,18495.0,196.7381,196.9549,196.6592,196.9549,18495.0
2024-01-29 14:40:00,199.83,199.92,199.7,199.82,20229.0,196.9549,197.0436,196.8268,196.945,20229.0
2024-01-29 14:45:00,199.8,199.84,199.63,199.63,13358.0,196.9253,196.9648,196.7578,196.7578,13358.0
2024-01-29 14:50:00,199.63,199.78,199.61,199.69,15449.0,196.7578,196.9056,196.7381,196.8169,15449.0
2024-01-29 14:55:00,199.71,199.79,199.58,199.59,26728.0,196.8366,196.9155,196.7085,196.7184,26728.0
2024-01-29 15:00:00,199.63,200.08,199.5,200.01,54474.0,196.7578,197.2013,196.6296,197.1323,54474.0
2024-01-29 15:05:00,199.98,200.31,199.96,200.23,17073.0,197.1027,197.428,197.083,197.3491,17073.0
2024-01-29 15:10:00,200.22,200.23,200.1,200.17,14502.0,197.3393,197.3491,197.221,197.29,14502.0
2024-01-29 15:15:00,200.14,200.5,200.13,200.5,20383.0,197.2604,197.6153,197.2506,197.6153,20383.0
2024-01-29 15:20:00,200.52,200.66,200.39,200.66,28908.0,197.635,197.773,197.5068,197.773,28908.0
2024-01-29 15:25:00,200.65,200.88,200.34,200.43,55998.0,197.7631,197.9898,197.4576,197.5463,55998.0
2024-01-29 15:30:00,200.43,200.51,200.15,200.25,34319.0,197.5463,197.6251,197.2703,197.3689,34319.0
2024-01-29 15:35:00,200.26,200.46,200.18,200.27,40035.0,197.3787,197.5758,197.2999,197.3886,40035.0
2024-01-29 15:40:00,200.26,200.3,200.15,200.18,40177.0,197.3787,197.4181,197.2703,197.2999,40177.0
2024-01-29 15:45:00,200.17,200.17,199.97,200.04,49429.0,197.29,197.29,197.0929,197.1619,49429.0
2024-01-29 15:50:00,200.04,200.58,200.01,200.47,79451.0,197.1619,197.6941,197.1323,197.5857,79451.0
2024-01-29 15:55:00,200.49,200.86,200.44,200.81,189003.0,197.6054,197.9701,197.5561,197.9208,189003.0
2024-01-30 09:30:00,200.5,201.29,200.41,200.79,74555.0,197.6153,198.3939,197.5266,197.9011,74555.0
2024-01-30 09:35:00,200.63,201.2,200.63,200.95,16099.0,197.7434,198.3052,197.7434,198.0588,16099.0
2024-01-30 09:40:00,200.94,201.38,200.86,201.34,31546.0,198.0489,198.4826,197.9701,198.4432,31546.0
2024-01-30 09:45:00,201.4,202.5,201.4,202.03,90881.0,198.5023,199.5865,198.5023,199.1232,90881.0
2024-01-30 09:50:00,201.97,202.09,201.6,201.79,48901.0,199.0641,199.1824,198.6994,198.8867,48901.0
2024-01-30 09:55:00,201.76,202.25,201.72,202.12,35477.0,198.8571,199.3401,198.8177,199.212,35477.0
2024-01-30 10:00:00,202.11,202.26,201.59,202.26,40811.0,199.2021,199.3499,198.6896,199.3499,40811.0
2024-01-30 10:05:00,202.26,202.5,202.14,202.5,23269.0,199.3499,199.5865,199.2317,199.5865,23269.0
2024-01-30 10:10:00,202.54,202.74,202.18,202.2,25368.0,199.6259,199.823,199.2711,199.2908,25368.0
2024-01-30 10:15:00,202.12,202.34,201.94,201.94,11328.0,199.212,199.4288,199.0345,199.0345,11328.0
2024-01-30 10:20:00,202.03,202.26,201.97,202.18,17155.0,199.1232,199.3499,199.0641,199.2711,17155.0
2024-01-30 10:25:00,202.23,202.46,202.05,202.33,13848.0,199.3204,199.5471,199.143,199.4189,13848.0
2024-01-30 10:30:00,202.31,202.41,202.13,202.4,20589.0,199.3992,199.4978,199.2218,199.4879,20589.0
2024-01-30 10:35:00,202.41,202.42,201.93,201.98,14054.0,199.4978,199.5076,199.0247,199.074,14054.0
2024-01-30 10:40:00,201.97,202.24,201.86,202.24,12151.0,199.0641,199.3302,198.9557,199.3302,12151.0
2024-01-30 10:45:00,202.22,202.44,202.09,202.44,17881.0,199.3105,199.5273,199.1824,199.5273,17881.0
2024-01-30 10:50:00,202.44,202.62,202.23,202.37,55647.0,199.5273,199.7048,199.3204,199.4584,55647.0
2024-01-30 10:55:00,202.34,202.46,202.2,202.23,18878.0,199.4288,199.5471,199.2908,199.3204,18878.0
2024-01-30 11:00:00,202.2,202.62,202.15,202.53,19988.0,199.2908,199.7048,199.2415,199.6161,19988.0
2024-01-30 11:05:00,202.51,202.63,202.5,202.63,24838.0,199.5963,199.7146,199.5865,199.7146,24838.0
2024-01-30 11:10:00,202.62,202.74,202.41,202.51,37801.0,199.7048,199.823,199.4978,199.5963,37801.0
2024-01-30 11:15:00,202.51,202.6,202.26,202.33,19259.0,199.5963,199.685,199.3499,199.4189,19259.0
2024-01-30 11:20:00,202.32,202.61,202.32,202.53,26914.0,199.4091,199.6949,199.4091,199.6161,26914.0
2024-01-30 11:25:00,202.52,202.79,202.41,202.78,17079.0,199.6062,199.8723,199.4978,199.8625,17079.0
2024-01-30 11:30:00,202.78,202.96,202.77,202.84,57444.0,199.8625,200.0399,199.8526,199.9216,57444.0
2024-01-30 11:35:00,202.82,203.02,202.74,202.94,22685.0,199.9019,200.099,199.823,200.0202,22685.0
2024-01-30 11:40:00,203.01,203.04,202.87,202.91,15931.0,200.0891,200.1187,199.9512,199.9906,15931.0
2024-01-30 11:45:00,202.94,203.12,202.84,203.03,23809.0,200.0202,200.1976,199.9216,200.1089,23809.0
2024-01-30 11:50:00,203.06,203.15,202.97,203.12,18085.0,200.1384,200.2271,200.0497,200.1976,18085.0
2024-01-30 11:55:00,203.12,203.32,202.96,202.96,20955.0,200.1976,200.3947,200.0399,200.0399,20955.0
2024-01-30 12:00:00,202.99,203.01,202.79,202.8,13515.0,200.0694,200.0891,199.8723,199.8822,13515.0
2024-01-30 12:05:00,202.83,202.93,202.71,202.81,11525.0,199.9117,200.0103,199.7935,199.892,11525.0
2024-01-30 12:10:00,202.82,202.85,202.71,202.78,14250.0,199.9019,199.9315,199.7935,199.8625,14250.0
2024-01-30 12:15:00,202.76,202.81,202.66,202.81,17072.0,199.8427,199.892,199.7442,199.892,17072.0
2024-01-30 12:20:00,202.82,203.05,202.79,202.93,19867.0,199.9019,200.1286,199.8723,200.0103,19867.0
2024-01-30 12:25:00,202.9,202.96,202.82,202.86,16354.0,199.9807,200.0399,199.9019,199.9413,16354.0
2024-01-30 12:30:00,202.8,202.9,202.52,202.66,21924.0,199.8822,199.9807,199.6062,199.7442,21924.0
2024-01-30 12:35:00,202.64,202.84,202.51,202.84,7368.0,199.7245,199.9216,199.5963,199.9216,7368.0
2024-01-30 12:40:00,202.87,203.04,202.86,203.03,13462.0,199.9512,200.1187,199.9413,200.1089,13462.0
2024-01-30 12:45:00,203.04,203.18,203.03,203.11,14988.0,200.1187,200.2567,200.1089,200.1877,14988.0
2024-01-30 12:50:00,203.1,203.14,203.0,203.14,13733.0,200.1779,200.2173,200.0793,200.2173,13733.0
2024-01-30 12:55:00,203.14,203.19,202.94,203.0,9748.0,200.2173,200.2666,200.0202,200.0793,9748.0
2024-01-30 13:00:00,203.0,203.0,202.73,202.9,19380.0,200.0793,200.0793,199.8132,199.9807,19380.0
2024-01-30 13:05:00,202.92,202.98,202.8,202.97,32803.0,200.0004,200.0596,199.8822,200.0497,32803.0
2024-01-30 13:10:00,202.97,203.18,202.95,203.16,16223.0,200.0497,200.2567,200.03,200.237,16223.0
2024-01-30 13:15:00,203.16,203.32,203.13,203.14,18311.0,200.237,200.3947,200.2074,200.2173,18311.0
2024-01-30 13:20:00,203.16,203.25,203.05,203.18,10758.0,200.237,200.3257,200.1286,200.2567,10758.0
2024-01-30 13:25:00,203.19,203.23,203.04,203.05,17754.0,200.2666,200.306,200.1187,200.1286,17754.0
2024-01-30 13:30:00,203.07,203.27,203.07,203.22,20592.0,200.1483,200.3454,200.1483,200.2961,20592.0
2024-01-30 13:35:00,203.22,203.35,203.2,203.34,15909.0,200.2961,200.4243,200.2764,200.4144,15909.0
2024-01-30 13:40:00,203.34,203.45,203.27,203.36,15689.0,200.4144,200.5228,200.3454,200.4341,15689.0
2024-01-30 13:45:00,203.34,203.4,203.27,203.31,9863.0,200.4144,200.4735,200.3454,200.3848,9863.0
2024-01-30 13:50:00,203.31,203.31,203.09,203.16,12154.0,200.3848,200.3848,200.168,200.237,12154.0
2024-01-30 13:55:00,203.18,203.32,203.16,203.26,17136.0,200.2567,200.3947,200.237,200.3356,17136.0
2024-01-30 14:00:00,203.26,203.43,203.25,203.33,14301.0,200.3356,200.5031,200.3257,200.4045,14301.0
2024-01-30 14:05:00,203.33,203.35,203.18,203.31,13470.0,200.4045,200.4243,200.2567,200.3848,13470.0
2024-01-30 14:10:00,203.31,203.35,203.12,203.2,12973.0,200.3848,200.4243,200.1976,200.2764,12973.0
2024-01-30 14:15:00,203.21,203.38,203.16,203.37,21609.0,200.2863,200.4538,200.237,200.444,21609.0
2024-01-30 14:20:00,203.36,203.66,203.36,203.66,19164.0,200.4341,200.7298,200.4341,200.7298,19164.0
2024-01-30 14:25:00,203.67,203.79,203.62,203.65,34462.0,200.7397,200.8579,200.6904,200.7199,34462.0
2024-01-30 14:30:00,203.66,203.77,203.56,203.77,24671.0,200.7298,200.8382,200.6312,200.8382,24671.0
2024-01-30 14:35:00,203.76,203.76,203.35,203.35,14487.0,200.8284,200.8284,200.4243,200.4243,14487.0
2024-01-30 14:40:00,203.34,203.76,203.34,203.65,22991.0,200.4144,200.8284,200.4144,200.7199,22991.0
2024-01-30 14:45:00,203.67,203.75,203.57,203.74,11538.0,200.7397,200.8185,200.6411,200.8086,11538.0
2024-01-30 14:50:00,203.75,203.89,203.7,203.87,27555.0,200.8185,200.9565,200.7692,200.9368,27555.0
2024-01-30 14:55:00,203.86,203.97,203.79,203.84,35765.0,200.9269,201.0353,200.8579,200.9072,35765.0
2024-01-30 15:00:00,203.86,203.94,203.81,203.9,15579.0,200.9269,201.0058,200.8776,200.9663,15579.0
2024-01-30 15:05:00,203.89,203.99,203.82,203.95,61552.0,200.9565,201.055,200.8875,201.0156,61552.0
2024-01-30 15:10:00,203.95,204.14,203.94,204.02,34949.0,201.0156,201.2029,201.0058,201.0846,34949.0
2024-01-30 15:15:00,204.05,204.21,204.02,204.16,19081.0,201.1142,201.2719,201.0846,201.2226,19081.0
2024-01-30 15:20:00,204.17,204.23,204.06,204.17,20355.0,201.2325,201.2916,201.124,201.2325,20355.0
2024-01-30 15:25:00,204.17,204.44,204.15,204.15,39239.0,201.2325,201.4986,201.2127,201.2127,39239.0
2024-01-30 15:30:00,204.12,204.2,203.96,204.04,33513.0,201.1832,201.262,201.0255,201.1043,33513.0
2024-01-30 15:35:00,204.05,204.14,203.93,204.11,28366.0,201.1142,201.2029,200.9959,201.1733,28366.0
2024-01-30 15:40:00,204.1,204.19,204.06,204.13,36432.0,201.1635,201.2522,201.124,201.193,36432.0
2024-01-30 15:45:00,204.12,204.19,204.04,204.13,40306.0,201.1832,201.2522,201.1043,201.193,40306.0
2024-01-30 15:50:00,204.12,204.13,203.89,203.94,75492.0,201.1832,201.193,200.9565,201.0058,75492.0
2024-01-30 15:55:00,203.96,204.25,203.8,204.13,189321.0,201.0255,201.3113,200.8678,201.193,189321.0
2024-01-31 09:30:00,202.4,203.55,202.08,203.44,97640.0,199.4879,200.6214,199.1725,200.513,97640.0
2024-01-31 09:35:00,203.63,204.55,203.61,204.44,50046.0,200.7002,201.607,200.6805,201.4986,50046.0
2024-01-31 09:40:00,204.5,205.32,204.49,204.81,34002.0,201.5577,202.3659,201.5479,201.8633,34002.0
2024-01-31 09:45:00,204.82,205.0,204.36,204.37,18430.0,201.8731,202.0505,201.4197,201.4296,18430.0
2024-01-31 09:50:00,204.25,204.83,204.06,204.66,39601.0,201.3113,201.883,201.124,201.7154,39601.0
2024-01-31 09:55:00,204.53,204.82,204.45,204.82,9555.0,201.5873,201.8731,201.5084,201.8731,9555.0
2024-01-31 10:00:00,204.88,204.94,204.31,204.47,26042.0,201.9322,201.9914,201.3704,201.5281,26042.0
2024-01-31 10:05:00,204.43,204.54,204.12,204.54,16893.0,201.4887,201.5971,201.1832,201.5971,16893.0
2024-01-31 10:10:00,204.54,204.72,204.46,204.63,26320.0,201.5971,201.7745,201.5183,201.6858,26320.0
2024-01-31 10:15:00,204.61,205.0,204.5,204.56,24544.0,201.6661,202.0505,201.5577,201.6168,24544.0
2024-01-31 10:20:00,204.61,204.93,204.14,204.26,44351.0,201.6661,201.9815,201.2029,201.3212,44351.0
2024-01-31 10:25:00,204.3,204.32,204.06,204.28,15970.0,201.3606,201.3803,201.124,201.3409,15970.0
2024-01-31 10:30:00,204.24,204.36,203.99,204.13,16171.0,201.3015,201.4197,201.055,201.193,16171.0
2024-01-31 10:35:00,204.08,204.2,203.8,203.89,23432.0,201.1438,201.262,200.8678,200.9565,23432.0
2024-01-31 10:40:00,203.89,203.95,203.64,203.66,20165.0,200.9565,201.0156,200.7101,200.7298,20165.0
2024-01-31 10:45:00,203.6,203.71,203.41,203.46,12863.0,200.6707,200.7791,200.4834,200.5327,12863.0
2024-01-31 10:50:00,203.42,203.65,203.38,203.65,20112.0,200.4932,200.7199,200.4538,200.7199,20112.0
2024-01-31 10:55:00,203.75,204.0,203.74,203.93,7787.0,200.8185,201.0649,200.8086,200.9959,7787.0
2024-01-31 11:00:00,203.95,204.13,203.79,203.82,16737.0,201.0156,201.193,200.8579,200.8875,16737.0
2024-01-31 11:05:00,203.82,203.94,203.57,203.86,15797.0,200.8875,201.0058,200.6411,200.9269,15797.0
2024-01-31 11:10:00,203.88,204.09,203.79,204.09,13217.0,200.9466,201.1536,200.8579,201.1536,13217.0
2024-01-31 11:15:00,204.04,204.07,203.55,203.56,15028.0,201.1043,201.1339,200.6214,200.6312,15028.0
2024-01-31 11:20:00,203.5,203.55,202.9,202.94,40152.0,200.5721,200.6214,199.9807,200.0202,40152.0
2024-01-31 11:25:00,202.92,203.25,202.88,203.24,5285.0,200.0004,200.3257,199.961,200.3158,5285.0
2024-01-31 11:30:00,203.25,203.3,203.15,203.3,10698.0,200.3257,200.375,200.2271,200.375,10698.0
2024-01-31 11:35:00,203.31,203.31,202.95,202.95,9563.0,200.3848,200.3848,200.03,200.03,9563.0
2024-01-31 11:40:00,202.92,202.92,202.46,202.78,27281.0,200.0004,200.0004,199.5471,199.8625,27281.0
2024-01-31 11:45:00,202.76,202.83,202.51,202.72,16540.0,199.8427,199.9117,199.5963,199.8033,16540.0
2024-01-31 11:50:00,202.71,202.91,202.6,202.91,6106.0,199.7935,199.9906,199.685,199.9906,6106.0
2024-01-31 11:55:00,202.9,203.46,202.9,203.37,27286.0,199.9807,200.5327,199.9807,200.444,27286.0
2024-01-31 12:00:00,203.35,203.49,203.12,203.45,10525.0,200.4243,200.5622,200.1976,200.5228,10525.0
2024-01-31 12:05:00,203.49,203.6,203.37,203.6,5473.0,200.5622,200.6707,200.444,200.6707,5473.0
2024-01-31 12:10:00,203.61,203.85,203.6,203.85,10176.0,200.6805,200.9171,200.6707,200.9171,10176.0
2024-01-31 12:15:00,203.9,204.08,203.8,204.01,12298.0,200.9663,201.1438,200.8678,201.0748,12298.0
2024-01-31 12:20:00,204.0,204.18,203.95,204.15,8283.0,201.0649,201.2423,201.0156,201.2127,8283.0
2024-01-31 12:25:00,204.16,204.27,204.03,204.11,5747.0,201.2226,201.331,201.0945,201.1733,5747.0
2024-01-31 12:30:00,204.07,204.14,203.72,203.78,12133.0,201.1339,201.2029,200.7889,200.8481,12133.0
2024-01-31 12:35:00,203.76,203.76,203.52,203.69,9337.0,200.8284,200.8284,200.5918,200.7594,9337.0
2024-01-31 12:40:00,203.65,203.81,203.55,203.73,12051.0,200.7199,200.8776,200.6214,200.7988,12051.0
2024-01-31 12:45:00,203.73,203.89,203.66,203.89,6488.0,200.7988,200.9565,200.7298,200.9565,6488.0
2024-01-31 12:50:00,203.92,204.02,203.82,203.87,7945.0,200.9861,201.0846,200.8875,200.9368,7945.0
2024-01-31 12:55:00,203.85,203.89,203.81,203.88,3507.0,200.9171,200.9565,200.8776,200.9466,3507.0
2024-01-31 13:00:00,203.87,203.9,203.7,203.75,8147.0,200.9368,200.9663,200.7692,200.8185,8147.0
2024-01-31 13:05:00,203.77,203.78,203.63,203.7,7322.0,200.8382,200.8481,200.7002,200.7692,7322.0
2024-01-31 13:10:00,203.7,203.7,203.51,203.65,6530.0,200.7692,200.7692,200.582,200.7199,6530.0
2024-01-31 13:15:00,203.64,203.81,203.64,203.81,8116.0,200.7101,200.8776,200.7101,200.8776,8116.0
2024-01-31 13:20:00,203.81,203.81,203.39,203.47,9805.0,200.8776,200.8776,200.4637,200.5425,9805.0
2024-01-31 13:25:00,203.5,203.68,203.5,203.68,8581.0,200.5721,200.7495,200.5721,200.7495,8581.0
2024-01-31 13:30:00,203.79,203.81,203.61,203.61,3589.0,200.8579,200.8776,200.6805,200.6805,3589.0
2024-01-31 13:35:00,203.6,203.66,203.39,203.39,5876.0,200.6707,200.7298,200.4637,200.4637,5876.0
2024-01-31 13:40:00,203.37,203.57,203.34,203.56,4827.0,200.444,200.6411,200.4144,200.6312,4827.0
2024-01-31 13:45:00,203.55,203.6,203.52,203.53,4583.0,200.6214,200.6707,200.5918,200.6017,4583.0
2024-01-31 13:50:00,203.56,203.59,203.37,203.59,16904.0,200.6312,200.6608,200.444,200.6608,16904.0
2024-01-31 13:55:00,203.54,203.59,203.43,203.46,15640.0,200.6115,200.6608,200.5031,200.5327,15640.0
2024-01-31 14:00:00,203.48,203.58,202.46,202.67,39771.0,200.5524,200.6509,199.5471,199.754,39771.0
2024-01-31 14:05:00,202.75,203.14,202.74,203.0,14220.0,199.8329,200.2173,199.823,200.0793,14220.0
2024-01-31 14:10:00,203.04,203.47,202.95,203.29,14303.0,200.1187,200.5425,200.03,200.3651,14303.0
2024-01-31 14:15:00,203.29,203.5,203.17,203.26,13928.0,200.3651,200.5721,200.2468,200.3356,13928.0
2024-01-31 14:20:00,203.22,203.38,203.04,203.38,8920.0,200.2961,200.4538,200.1187,200.4538,8920.0
2024-01-31 14:25:00,203.27,203.56,203.27,203.46,9723.0,200.3454,200.6312,200.3454,200.5327,9723.0
2024-01-31 14:30:00,203.53,203.92,203.38,203.7,16645.0,200.6017,200.9861,200.4538,200.7692,16645.0
2024-01-31 14:35:00,203.82,204.0,203.25,203.88,12902.0,200.8875,201.0649,200.3257,200.9466,12902.0
2024-01-31 14:40:00,203.95,204.6,203.93,204.53,19895.0,201.0156,201.6563,200.9959,201.5873,19895.0
2024-01-31 14:45:00,204.51,204.75,204.07,204.07,24124.0,201.5676,201.8041,201.1339,201.1339,24124.0
2024-01-31 14:50:00,204.13,204.13,203.4,203.88,12063.0,201.193,201.193,200.4735,200.9466,12063.0
2024-01-31 14:55:00,203.83,204.03,203.21,203.21,11276.0,200.8974,201.0945,200.2863,200.2863,11276.0
2024-01-31 15:00:00,203.19,203.34,202.05,202.23,28284.0,200.2666,200.4144,199.143,199.3204,28284.0
2024-01-31 15:05:00,202.22,202.38,201.75,202.21,20181.0,199.3105,199.4682,198.8473,199.3007,20181.0
2024-01-31 15:10:00,202.28,202.42,202.12,202.28,10400.0,199.3697,199.5076,199.212,199.3697,10400.0
2024-01-31 15:15:00,202.17,202.4,202.02,202.23,15241.0,199.2612,199.4879,199.1134,199.3204,15241.0
2024-01-31 15:20:00,202.3,202.61,202.16,202.44,10664.0,199.3894,199.6949,199.2514,199.5273,10664.0
2024-01-31 15:25:00,202.4,202.49,202.14,202.2,12459.0,199.4879,199.5766,199.2317,199.2908,12459.0
2024-01-31 15:30:00,202.18,202.21,201.45,201.45,23410.0,199.2711,199.3007,198.5516,198.5516,23410.0
2024-01-31 15:35:00,201.47,201.6,201.24,201.6,30773.0,198.5713,198.6994,198.3446,198.6994,30773.0
2024-01-31 15:40:00,201.57,201.61,201.18,201.18,25381.0,198.6699,198.7093,198.2855,198.2855,25381.0
2024-01-31 15:45:00,201.11,201.17,200.9,200.95,27131.0,198.2165,198.2756,198.0095,198.0588,27131.0
2024-01-31 15:50:00,200.94,201.11,200.66,201.09,47309.0,198.0489,198.2165,197.773,198.1968,47309.0
2024-01-31 15:55:00,201.14,201.28,200.71,200.73,125424.0,198.2461,198.384,197.8222,197.842,125424.0
2024-02-01 09:30:00,200.36,202.92,200.36,202.92,83983.0,197.4773,200.0004,197.4773,200.0004,83983.0
2024-02-01 09:35:00,202.92,202.92,202.01,202.43,15047.0,200.0004,200.0004,199.1035,199.5175,15047.0
2024-02-01 09:40:00,202.26,202.71,202.1,202.24,18545.0,199.3499,199.7935,199.1922,199.3302,18545.0
2024-02-01 09:45:00,202.3,202.39,201.66,201.78,26487.0,199.3894,199.4781,198.7586,198.8768,26487.0
2024-02-01 09:50:00,201.81,202.08,201.53,201.69,40005.0,198.9064,199.1725,198.6304,198.7881,40005.0
2024-02-01 09:55:00,201.62,202.32,201.49,202.31,53228.0,198.7191,199.4091,198.591,199.3992,53228.0
2024-02-01 10:00:00,202.28,202.35,201.41,201.89,31922.0,199.3697,199.4386,198.5122,198.9853,31922.0
2024-02-01 10:05:00,201.94,202.53,201.86,202.5,26460.0,199.0345,199.6161,198.9557,199.5865,26460.0
2024-02-01 10:10:00,202.48,202.65,202.31,202.43,35192.0,199.5668,199.7343,199.3992,199.5175,35192.0
2024-02-01 10:15:00,202.41,203.02,202.36,202.93,28127.0,199.4978,200.099,199.4485,200.0103,28127.0
2024-02-01 10:20:00,202.88,202.92,202.09,202.09,16389.0,199.961,200.0004,199.1824,199.1824,16389.0
2024-02-01 10:25:00,202.17,202.51,202.06,202.32,12822.0,199.2612,199.5963,199.1528,199.4091,12822.0
2024-02-01 10:30:00,202.33,202.39,201.85,201.99,20462.0,199.4189,199.4781,198.9458,199.0838,20462.0
2024-02-01 10:35:00,202.03,202.05,201.69,201.92,28436.0,199.1232,199.143,198.7881,199.0148,28436.0
2024-02-01 10:40:00,201.91,202.08,201.7,201.74,22507.0,199.005,199.1725,198.798,198.8374,22507.0
2024-02-01 10:45:00,201.74,201.94,201.56,201.56,15260.0,198.8374,199.0345,198.66,198.66,15260.0
2024-02-01 10:50:00,201.46,201.46,200.68,200.68,9235.0,198.5614,198.5614,197.7927,197.7927,9235.0
2024-02-01 10:55:00,200.7,200.78,200.28,200.28,6073.0,197.8124,197.8912,197.3984,197.3984,6073.0
2024-02-01 11:00:00,200.25,200.5,199.94,200.31,31918.0,197.3689,197.6153,197.0633,197.428,31918.0
2024-02-01 11:05:00,200.34,200.42,199.88,200.14,21208.0,197.4576,197.5364,197.0042,197.2604,21208.0
2024-02-01 11:10:00,200.14,200.41,200.13,200.17,21103.0,197.2604,197.5266,197.2506,197.29,21103.0
2024-02-01 11:15:00,200.22,200.54,200.22,200.31,11826.0,197.3393,197.6547,197.3393,197.428,11826.0
2024-02-01 11:20:00,200.27,200.89,200.2,200.89,11174.0,197.3886,197.9997,197.3196,197.9997,11174.0
2024-02-01 11:25:00,200.9,200.97,200.67,200.8,24116.0,198.0095,198.0785,197.7828,197.9109,24116.0
2024-02-01 11:30:00,200.8,201.13,200.76,201.03,17661.0,197.9109,198.2362,197.8715,198.1376,17661.0
2024-02-01 11:35:00,201.03,201.25,200.92,201.05,14859.0,198.1376,198.3545,198.0292,198.1573,14859.0
2024-02-01 11:40:00,201.13,201.22,201.1,201.17,10585.0,198.2362,198.3249,198.2066,198.2756,10585.0
2024-02-01 11:45:00,201.19,201.24,200.99,201.16,13536.0,198.2953,198.3446,198.0982,198.2658,13536.0
2024-02-01 11:50:00,201.16,201.42,201.15,201.41,9000.0,198.2658,198.522,198.2559,198.5122,9000.0
2024-02-01 11:55:00,201.42,201.65,201.42,201.63,16713.0,198.522,198.7487,198.522,198.729,16713.0
2024-02-01 12:00:00,201.67,202.19,201.67,202.11,39746.0,198.7684,199.2809,198.7684,199.2021,39746.0
2024-02-01 12:05:00,202.14,202.67,202.11,202.64,13549.0,199.2317,199.754,199.2021,199.7245,13549.0
2024-02-01 12:10:00,202.62,202.74,202.2,202.22,21983.0,199.7048,199.823,199.2908,199.3105,21983.0
2024-02-01 12:15:00,202.23,202.3,202.14,202.16,10724.0,199.3204,199.3894,199.2317,199.2514,10724.0
2024-02-01 12:20:00,202.17,202.31,202.13,202.29,6098.0,199.2612,199.3992,199.2218,199.3795,6098.0
2024-02-01 12:25:00,202.25,202.39,202.21,202.39,10010.0,199.3401,199.4781,199.3007,199.4781,10010.0
2024-02-01 12:30:00,202.35,202.54,202.32,202.51,17801.0,199.4386,199.6259,199.4091,199.5963,17801.0
2024-02-01 12:35:00,202.48,202.59,202.38,202.54,10529.0,199.5668,199.6752,199.4682,199.6259,10529.0
2024-02-01 12:40:00,202.55,202.85,202.45,202.78,9141.0,199.6358,199.9315,199.5372,199.8625,9141.0
2024-02-01 12:45:00,202.78,203.25,202.78,203.25,14807.0,199.8625,200.3257,199.8625,200.3257,14807.0
2024-02-01 12:50:00,203.21,203.38,203.15,203.32,26927.0,200.2863,200.4538,200.2271,200.3947,26927.0
2024-02-01 12:55:00,203.31,203.47,202.98,203.1,17050.0,200.3848,200.5425,200.0596,200.1779,17050.0
2024-02-01 13:00:00,203.05,203.08,202.52,202.52,5573.0,200.1286,200.1581,199.6062,199.6062,5573.0
2024-02-01 13:05:00,202.49,202.49,202.32,202.33,3632.0,199.5766,199.5766,199.4091,199.4189,3632.0
2024-02-01 13:10:00,202.37,202.63,202.28,202.62,8825.0,199.4584,199.7146,199.3697,199.7048,8825.0
2024-02-01 13:15:00,202.63,202.75,202.55,202.66,11739.0,199.7146,199.8329,199.6358,199.7442,11739.0
2024-02-01 13:20:00,202.67,202.67,202.38,202.42,10768.0,199.754,199.754,199.4682,199.5076,10768.0
2024-02-01 13:25:00,202.47,202.53,202.38,202.53,3633.0,199.5569,199.6161,199.4682,199.6161,3633.0
2024-02-01 13:30:00,202.51,202.75,202.42,202.43,13463.0,199.5963,199.8329,199.5076,199.5175,13463.0
2024-02-01 13:35:00,202.42,202.57,202.1,202.29,11717.0,199.5076,199.6555,199.1922,199.3795,11717.0
2024-02-01 13:40:00,202.28,202.4,202.24,202.32,6807.0,199.3697,199.4879,199.3302,199.4091,6807.0
2024-02-01 13:45:00,202.33,202.75,202.33,202.66,11721.0,199.4189,199.8329,199.4189,199.7442,11721.0
2024-02-01 13:50:00,202.6,202.68,202.52,202.52,11171.0,199.685,199.7639,199.6062,199.6062,11171.0
2024-02-01 13:55:00,202.49,202.62,202.47,202.5,10231.0,199.5766,199.7048,199.5569,199.5865,10231.0
2024-02-01 14:00:00,202.51,202.71,202.51,202.67,10172.0,199.5963,199.7935,199.5963,199.754,10172.0
2024-02-01 14:05:00,202.62,202.76,202.61,202.68,4208.0,199.7048,199.8427,199.6949,199.7639,4208.0
2024-02-01 14:10:00,202.71,202.81,202.59,202.66,8070.0,199.7935,199.892,199.6752,199.7442,8070.0
2024-02-01 14:15:00,202.62,202.65,202.52,202.63,8300.0,199.7048,199.7343,199.6062,199.7146,8300.0
2024-02-01 14:20:00,202.66,202.74,202.59,202.71,8977.0,199.7442,199.823,199.6752,199.7935,8977.0
2024-02-01 14:25:00,202.69,202.71,202.51,202.57,6376.0,199.7738,199.7935,199.5963,199.6555,6376.0
2024-02-01 14:30:00,202.57,202.63,201.67,202.02,82383.0,199.6555,199.7146,198.7684,199.1134,82383.0
2024-02-01 14:35:00,202.05,202.45,202.05,202.4,10925.0,199.143,199.5372,199.143,199.4879,10925.0
2024-02-01 14:40:00,202.46,202.6,202.44,202.59,3840.0,199.5471,199.685,199.5273,199.6752,3840.0
2024-02-01 14:45:00,202.61,203.0,202.61,202.85,22584.0,199.6949,200.0793,199.6949,199.9315,22584.0
2024-02-01 14:50:00,202.87,202.92,202.74,202.74,5781.0,199.9512,200.0004,199.823,199.823,5781.0
2024-02-01 14:55:00,202.81,202.93,202.75,202.87,10345.0,199.892,200.0103,199.8329,199.9512,10345.0
2024-02-01 15:00:00,202.92,203.16,202.88,203.14,9226.0,200.0004,200.237,199.961,200.2173,9226.0
2024-02-01 15:05:00,203.17,203.18,202.81,202.86,14913.0,200.2468,200.2567,199.892,199.9413,14913.0
2024-02-01 15:10:00,202.86,202.86,202.52,202.76,10440.0,199.9413,199.9413,199.6062,199.8427,10440.0
2024-02-01 15:15:00,202.78,202.89,202.69,202.85,5818.0,199.8625,199.9709,199.7738,199.9315,5818.0
2024-02-01 15:20:00,202.86,202.89,202.71,202.78,8588.0,199.9413,199.9709,199.7935,199.8625,8588.0
2024-02-01 15:25:00,202.75,202.96,202.74,202.96,10268.0,199.8329,200.0399,199.823,200.0399,10268.0
2024-02-01 15:30:00,202.97,203.01,202.84,202.85,9108.0,200.0497,200.0891,199.9216,199.9315,9108.0
2024-02-01 15:35:00,202.87,203.0,202.87,203.0,6906.0,199.9512,200.0793,199.9512,200.0793,6906.0
2024-02-01 15:40:00,203.0,203.08,202.99,202.99,11943.0,200.0793,200.1581,200.0694,200.0694,11943.0
2024-02-01 15:45:00,202.99,203.05,202.69,202.7,18973.0,200.0694,200.1286,199.7738,199.7836,18973.0
2024-02-01 15:50:00,202.69,202.71,202.35,202.63,26798.0,199.7738,199.7935,199.4386,199.7146,26798.0
2024-02-01 15:55:00,202.64,203.27,202.6,203.21,138648.0,199.7245,200.3454,199.685,200.2863,138648.0
2024-02-02 09:30:00,203.39,204.36,203.35,203.59,94387.0,200.4637,201.4197,200.4243,200.6608,94387.0
2024-02-02 09:35:00,203.45,203.8,203.0,203.8,20415.0,200.5228,200.8678,200.0793,200.8678,20415.0
2024-02-02 09:40:00,203.67,204.09,203.4,203.61,28644.0,200.7397,201.1536,200.4735,200.6805,28644.0
2024-02-02 09:45:00,203.7,204.84,203.63,204.57,28070.0,200.7692,201.8928,200.7002,201.6267,28070.0
2024-02-02 09:50:00,204.57,204.58,203.96,204.36,30449.0,201.6267,201.6366,201.0255,201.4197,30449.0
2024-02-02 09:55:00,204.35,204.81,204.13,204.13,24748.0,201.4099,201.8633,201.193,201.193,24748.0
2024-02-02 10:00:00,204.15,204.19,203.46,204.06,28686.0,201.2127,201.2522,200.5327,201.124,28686.0
2024-02-02 10:05:00,204.0,204.03,203.54,203.93,16238.0,201.0649,201.0945,200.6115,200.9959,16238.0
2024-02-02 10:10:00,203.95,203.97,203.55,203.91,7341.0,201.0156,201.0353,200.6214,200.9762,7341.0
2024-02-02 10:15:00,203.93,204.47,203.92,204.26,11055.0,200.9959,201.5281,200.9861,201.3212,11055.0
2024-02-02 10:20:00,204.28,204.64,204.2,204.63,7944.0,201.3409,201.6957,201.262,201.6858,7944.0
2024-02-02 10:25:00,204.66,204.71,204.24,204.41,12802.0,201.7154,201.7647,201.3015,201.469,12802.0
2024-02-02 10:30:00,204.46,204.46,203.94,204.19,14986.0,201.5183,201.5183,201.0058,201.2522,14986.0
2024-02-02 10:35:00,204.2,204.2,203.78,204.06,10699.0,201.262,201.262,200.8481,201.124,10699.0
2024-02-02 10:40:00,204.11,204.55,204.1,204.52,15430.0,201.1733,201.607,201.1635,201.5774,15430.0
2024-02-02 10:45:00,204.57,204.63,204.16,204.27,12221.0,201.6267,201.6858,201.2226,201.331,12221.0
2024-02-02 10:50:00,204.19,204.48,204.14,204.28,7118.0,201.2522,201.538,201.2029,201.3409,7118.0
2024-02-02 10:55:00,204.25,204.74,204.25,204.74,17223.0,201.3113,201.7943,201.3113,201.7943,17223.0
2024-02-02 11:00:00,204.75,204.9,204.59,204.81,20886.0,201.8041,201.952,201.6464,201.8633,20886.0
2024-02-02 11:05:00,204.9,204.95,204.67,204.82,8205.0,201.952,202.0012,201.7253,201.8731,8205.0
2024-02-02 11:10:00,204.83,204.83,204.66,204.79,13846.0,201.883,201.883,201.7154,201.8435,13846.0
2024-02-02 11:15:00,204.8,204.88,204.69,204.77,14704.0,201.8534,201.9322,201.745,201.8238,14704.0
2024-02-02 11:20:00,204.77,204.88,204.62,204.75,11522.0,201.8238,201.9322,201.676,201.8041,11522.0
2024-02-02 11:25:00,204.77,205.09,204.6,205.04,21662.0,201.8238,202.1392,201.6563,202.0899,21662.0
2024-02-02 11:30:00,205.03,205.28,204.94,204.98,23517.0,202.0801,202.3265,201.9914,202.0308,23517.0
2024-02-02 11:35:00,204.98,205.39,204.87,205.38,13893.0,202.0308,202.4349,201.9224,202.425,13893.0
2024-02-02 11:40:00,205.42,205.61,205.35,205.54,20803.0,202.4645,202.6517,202.3955,202.5827,20803.0
2024-02-02 11:45:00,205.58,205.83,205.5,205.72,18119.0,202.6222,202.8686,202.5433,202.7602,18119.0
2024-02-02 11:50:00,205.71,205.75,205.61,205.66,19539.0,202.7503,202.7897,202.6517,202.701,19539.0
2024-02-02 11:55:00,205.67,205.75,205.44,205.52,11229.0,202.7109,202.7897,202.4842,202.563,11229.0
2024-02-02 12:00:00,205.5,205.61,205.42,205.53,13668.0,202.5433,202.6517,202.4645,202.5729,13668.0
2024-02-02 12:05:00,205.58,205.73,205.35,205.37,8965.0,202.6222,202.77,202.3955,202.4152,8965.0
2024-02-02 12:10:00,205.38,205.53,205.22,205.29,5929.0,202.425,202.5729,202.2674,202.3363,5929.0
2024-02-02 12:15:00,205.27,205.39,205.24,205.3,12233.0,202.3166,202.4349,202.2871,202.3462,12233.0
2024-02-02 12:20:00,205.35,205.55,205.31,205.54,9887.0,202.3955,202.5926,202.3561,202.5827,9887.0
2024-02-02 12:25:00,205.56,205.88,205.44,205.77,12832.0,202.6025,202.9179,202.4842,202.8094,12832.0
2024-02-02 12:30:00,205.78,206.09,205.71,205.98,23488.0,202.8193,203.1248,202.7503,203.0164,23488.0
2024-02-02 12:35:00,205.94,206.23,205.93,206.04,32903.0,202.977,203.2628,202.9671,203.0756,32903.0
2024-02-02 12:40:00,206.09,206.16,205.17,205.25,27264.0,203.1248,203.1938,202.2181,202.2969,27264.0
2024-02-02 12:45:00,205.22,205.56,204.96,205.49,15767.0,202.2674,202.6025,202.0111,202.5335,15767.0
2024-02-02 12:50:00,205.54,205.54,205.19,205.49,8130.0,202.5827,202.5827,202.2378,202.5335,8130.0
2024-02-02 12:55:00,205.47,205.8,205.46,205.78,14422.0,202.5138,202.839,202.5039,202.8193,14422.0
2024-02-02 13:00:00,205.82,206.05,205.82,206.01,23030.0,202.8587,203.0854,202.8587,203.046,23030.0
2024-02-02 13:05:00,206.02,206.14,205.77,205.79,14291.0,203.0558,203.1741,202.8094,202.8292,14291.0
2024-02-02 13:10:00,205.81,205.97,205.76,205.92,14598.0,202.8489,203.0066,202.7996,202.9573,14598.0
2024-02-02 13:15:00,205.96,206.21,205.85,206.17,17332.0,202.9967,203.2431,202.8883,203.2037,17332.0
2024-02-02 13:20:00,206.19,206.33,205.97,206.27,16047.0,203.2234,203.3614,203.0066,203.3022,16047.0
2024-02-02 13:25:00,206.24,206.24,205.75,205.78,10746.0,203.2727,203.2727,202.7897,202.8193,10746.0
2024-02-02 13:30:00,205.78,205.88,205.63,205.81,12259.0,202.8193,202.9179,202.6715,202.8489,12259.0
2024-02-02 13:35:00,205.82,206.0,205.64,205.96,12601.0,202.8587,203.0361,202.6813,202.9967,12601.0
2024-02-02 13:40:00,206.07,206.22,205.89,206.22,23373.0,203.1051,203.253,202.9277,203.253,23373.0
2024-02-02 13:45:00,206.23,206.33,206.0,206.33,13549.0,203.2628,203.3614,203.0361,203.3614,13549.0
2024-02-02 13:50:00,206.35,206.45,206.17,206.4,31770.0,203.3811,203.4797,203.2037,203.4304,31770.0
2024-02-02 13:55:00,206.42,206.43,206.3,206.38,13858.0,203.4501,203.4599,203.3318,203.4107,13858.0
2024-02-02 14:00:00,206.4,206.67,206.4,206.49,10622.0,203.4304,203.6965,203.4304,203.5191,10622.0
2024-02-02 14:05:00,206.47,206.65,206.47,206.56,6289.0,203.4994,203.6768,203.4994,203.5881,6289.0
2024-02-02 14:10:00,206.57,206.76,206.51,206.6,15936.0,203.5979,203.7852,203.5388,203.6275,15936.0
2024-02-02 14:15:00,206.59,206.87,206.59,206.65,14526.0,203.6176,203.8936,203.6176,203.6768,14526.0
2024-02-02 14:20:00,206.66,206.69,206.4,206.48,6805.0,203.6866,203.7162,203.4304,203.5092,6805.0
2024-02-02 14:25:00,206.51,206.57,206.33,206.41,6034.0,203.5388,203.5979,203.3614,203.4402,6034.0
2024-02-02 14:30:00,206.42,206.64,206.27,206.64,12694.0,203.4501,203.6669,203.3022,203.6669,12694.0
2024-02-02 14:35:00,206.66,206.75,206.56,206.62,8116.0,203.6866,203.7753,203.5881,203.6472,8116.0
2024-02-02 14:40:00,206.6,206.76,206.6,206.7,11743.0,203.6275,203.7852,203.6275,203.7261,11743.0
2024-02-02 14:45:00,206.66,206.8,206.66,206.78,8506.0,203.6866,203.8246,203.6866,203.8049,8506.0
2024-02-02 14:50:00,206.77,206.79,206.5,206.61,19631.0,203.7951,203.8148,203.5289,203.6374,19631.0
2024-02-02 14:55:00,206.62,206.81,206.53,206.79,8225.0,203.6472,203.8345,203.5585,203.8148,8225.0
2024-02-02 15:00:00,206.71,206.74,206.6,206.66,8965.0,203.7359,203.7655,203.6275,203.6866,8965.0
2024-02-02 15:05:00,206.66,206.77,206.63,206.7,25530.0,203.6866,203.7951,203.6571,203.7261,25530.0
2024-02-02 15:10:00,206.7,206.92,206.69,206.78,20545.0,203.7261,203.9429,203.7162,203.8049,20545.0
2024-02-02 15:15:00,206.8,206.96,206.78,206.95,16350.0,203.8246,203.9823,203.8049,203.9725,16350.0
2024-02-02 15:20:00,206.94,206.97,206.5,206.51,12565.0,203.9626,203.9922,203.5289,203.5388,12565.0
2024-02-02 15:25:00,206.55,206.81,206.49,206.8,18512.0,203.5782,203.8345,203.5191,203.8246,18512.0
2024-02-02 15:30:00,206.81,206.81,206.29,206.37,16523.0,203.8345,203.8345,203.322,203.4008,16523.0
2024-02-02 15:35:00,206.31,206.44,206.2,206.34,15875.0,203.3417,203.4698,203.2333,203.3712,15875.0
2024-02-02 15:40:00,206.29,206.39,206.08,206.08,15713.0,203.322,203.4205,203.115,203.115,15713.0
2024-02-02 15:45:00,206.06,206.24,205.91,206.19,46762.0,203.0953,203.2727,202.9474,203.2234,46762.0
2024-02-02 15:50:00,206.18,206.79,206.15,206.79,68369.0,203.2135,203.8148,203.184,203.8148,68369.0
2024-02-02 15:55:00,206.8,206.91,206.21,206.34,183965.0,203.8246,203.933,203.2431,203.3712,183965.0
2024-02-05 09:30:00,205.49,205.93,204.42,205.58,91195.0,202.5335,202.9671,201.4789,202.6222,91195.0
2024-02-05 09:35:00,205.66,206.05,205.15,205.33,31612.0,202.701,203.0854,202.1984,202.3758,31612.0
2024-02-05 09:40:00,205.34,205.62,205.0,205.18,25240.0,202.3856,202.6616,202.0505,202.2279,25240.0
2024-02-05 09:45:00,205.16,205.48,205.08,205.34,10725.0,202.2082,202.5236,202.1294,202.3856,10725.0
2024-02-05 09:50:00,205.37,205.37,204.94,204.99,36252.0,202.4152,202.4152,201.9914,202.0407,36252.0
2024-02-05 09:55:00,204.99,205.23,204.94,205.17,48366.0,202.0407,202.2772,201.9914,202.2181,48366.0
2024-02-05 10:00:00,205.11,205.23,204.6,204.71,49844.0,202.1589,202.2772,201.6563,201.7647,49844.0
2024-02-05 10:05:00,204.82,204.82,204.43,204.6,59747.0,201.8731,201.8731,201.4887,201.6563,59747.0
2024-02-05 10:10:00,204.59,204.69,203.97,204.09,64171.0,201.6464,201.745,201.0353,201.1536,64171.0
2024-02-05 10:15:00,204.06,204.13,203.53,203.71,50909.0,201.124,201.193,200.6017,200.7791,50909.0
2024-02-05 10:20:00,203.71,204.1,203.42,204.05,26322.0,200.7791,201.1635,200.4932,201.1142,26322.0
2024-02-05 10:25:00,204.13,204.5,204.09,204.37,23616.0,201.193,201.5577,201.1536,201.4296,23616.0
2024-02-05 10:30:00,204.41,204.73,204.33,204.7,20528.0,201.469,201.7844,201.3902,201.7548,20528.0
2024-02-05 10:35:00,204.72,204.86,204.23,204.31,15570.0,201.7745,201.9125,201.2916,201.3704,15570.0
2024-02-05 10:40:00,204.21,204.29,203.66,204.03,21436.0,201.2719,201.3507,200.7298,201.0945,21436.0
2024-02-05 10:45:00,204.06,204.44,203.93,204.43,16254.0,201.124,201.4986,200.9959,201.4887,16254.0
2024-02-05 10:50:00,204.44,204.59,204.23,204.3,14758.0,201.4986,201.6464,201.2916,201.3606,14758.0
2024-02-05 10:55:00,204.31,204.37,204.12,204.36,11610.0,201.3704,201.4296,201.1832,201.4197,11610.0
2024-02-05 11:00:00,204.39,204.4,204.1,204.24,11266.0,201.4493,201.4591,201.1635,201.3015,11266.0
2024-02-05 11:05:00,204.27,204.63,204.26,204.53,10113.0,201.331,201.6858,201.3212,201.5873,10113.0
2024-02-05 11:10:00,204.53,204.62,204.41,204.62,10259.0,201.5873,201.676,201.469,201.676,10259.0
2024-02-05 11:15:00,204.56,204.7,204.49,204.59,6577.0,201.6168,201.7548,201.5479,201.6464,6577.0
2024-02-05 11:20:00,204.61,204.63,204.22,204.31,14321.0,201.6661,201.6858,201.2817,201.3704,14321.0
2024-02-05 11:25:00,204.25,204.43,204.16,204.38,14903.0,201.3113,201.4887,201.2226,201.4394,14903.0
2024-02-05 11:30:00,204.42,204.73,204.41,204.73,24410.0,201.4789,201.7844,201.469,201.7844,24410.0
2024-02-05 11:35:00,204.72,204.72,204.48,204.59,8208.0,201.7745,201.7745,201.538,201.6464,8208.0
2024-02-05 11:40:00,204.58,204.59,204.41,204.52,14799.0,201.6366,201.6464,201.469,201.5774,14799.0
2024-02-05 11:45:00,204.52,204.67,204.44,204.63,12548.0,201.5774,201.7253,201.4986,201.6858,12548.0
2024-02-05 11:50:00,204.62,204.65,204.48,204.65,21876.0,201.676,201.7056,201.538,201.7056,21876.0
2024-02-05 11:55:00,204.62,204.71,204.58,204.69,11743.0,201.676,201.7647,201.6366,201.745,11743.0
2024-02-05 12:00:00,204.67,204.8,204.6,204.77,17388.0,201.7253,201.8534,201.6563,201.8238,17388.0
2024-02-05 12:05:00,204.76,204.96,204.73,204.9,17481.0,201.814,202.0111,201.7844,201.952,17481.0
2024-02-05 12:10:00,204.91,205.1,204.91,205.0,17543.0,201.9618,202.1491,201.9618,202.0505,17543.0
2024-02-05 12:15:00,205.04,205.06,204.89,204.93,18207.0,202.0899,202.1097,201.9421,201.9815,18207.0
2024-02-05 12:20:00,204.94,205.09,204.77,205.09,19295.0,201.9914,202.1392,201.8238,202.1392,19295.0
2024-02-05 12:25:00,205.04,205.22,205.0,205.22,6429.0,202.0899,202.2674,202.0505,202.2674,6429.0
2024-02-05 12:30:00,205.25,205.45,205.25,205.33,14853.0,202.2969,202.494,202.2969,202.3758,14853.0
2024-02-05 12:35:00,205.33,205.44,205.22,205.36,21200.0,202.3758,202.4842,202.2674,202.4053,21200.0
2024-02-05 12:40:00,205.4,205.56,205.34,205.43,10765.0,202.4448,202.6025,202.3856,202.4743,10765.0
2024-02-05 12:45:00,205.4,205.42,205.28,205.38,5051.0,202.4448,202.4645,202.3265,202.425,5051.0
2024-02-05 12:50:00,205.39,205.4,205.29,205.4,9739.0,202.4349,202.4448,202.3363,202.4448,9739.0
2024-02-05 12:55:00,205.43,205.46,205.34,205.35,4660.0,202.4743,202.5039,202.3856,202.3955,4660.0
2024-02-05 13:00:00,205.33,205.38,205.2,205.38,11226.0,202.3758,202.425,202.2476,202.425,11226.0
2024-02-05 13:05:00,205.39,205.57,205.35,205.57,6036.0,202.4349,202.6123,202.3955,202.6123,6036.0
2024-02-05 13:10:00,205.58,205.77,205.58,205.77,4773.0,202.6222,202.8094,202.6222,202.8094,4773.0
2024-02-05 13:15:00,205.78,205.78,205.56,205.63,5240.0,202.8193,202.8193,202.6025,202.6715,5240.0
2024-02-05 13:20:00,205.64,205.64,205.33,205.34,3399.0,202.6813,202.6813,202.3758,202.3856,3399.0
2024-02-05 13:25:00,205.27,205.29,205.12,205.12,6711.0,202.3166,202.3363,202.1688,202.1688,6711.0
2024-02-05 13:30:00,205.09,205.29,205.07,205.28,5484.0,202.1392,202.3363,202.1195,202.3265,5484.0
2024-02-05 13:35:00,205.32,205.49,205.32,205.46,5811.0,202.3659,202.5335,202.3659,202.5039,5811.0
2024-02-05 13:40:00,205.45,205.78,205.44,205.78,5879.0,202.494,202.8193,202.4842,202.8193,5879.0
2024-02-05 13:45:00,205.77,205.85,205.7,205.7,18644.0,202.8094,202.8883,202.7404,202.7404,18644.0
2024-02-05 13:50:00,205.68,205.75,205.58,205.59,8111.0,202.7207,202.7897,202.6222,202.632,8111.0
2024-02-05 13:55:00,205.56,205.71,205.53,205.71,7611.0,202.6025,202.7503,202.5729,202.7503,7611.0
2024-02-05 14:00:00,205.71,205.72,205.59,205.65,5338.0,202.7503,202.7602,202.632,202.6912,5338.0
2024-02-05 14:05:00,205.58,205.83,205.57,205.78,8562.0,202.6222,202.8686,202.6123,202.8193,8562.0
2024-02-05 14:10:00,205.79,205.83,205.65,205.73,11771.0,202.8292,202.8686,202.6912,202.77,11771.0
2024-02-05 14:15:00,205.72,205.85,205.7,205.77,7964.0,202.7602,202.8883,202.7404,202.8094,7964.0
2024-02-05 14:20:00,205.77,205.97,205.76,205.96,6903.0,202.8094,203.0066,202.7996,202.9967,6903.0
2024-02-05 14:25:00,205.98,206.06,205.95,206.05,12080.0,203.0164,203.0953,202.9868,203.0854,12080.0
2024-02-05 14:30:00,206.05,206.05,205.88,205.92,18258.0,203.0854,203.0854,202.9179,202.9573,18258.0
2024-02-05 14:35:00,205.89,206.07,205.82,205.9,5496.0,202.9277,203.1051,202.8587,202.9376,5496.0
2024-02-05 14:40:00,205.93,206.07,205.91,206.06,4721.0,202.9671,203.1051,202.9474,203.0953,4721.0
2024-02-05 14:45:00,206.06,206.36,206.06,206.31,18134.0,203.0953,203.3909,203.0953,203.3417,18134.0
2024-02-05 14:50:00,206.3,206.52,206.2,206.45,31926.0,203.3318,203.5486,203.2333,203.4797,31926.0
2024-02-05 14:55:00,206.44,206.5,206.31,206.45,15424.0,203.4698,203.5289,203.3417,203.4797,15424.0
2024-02-05 15:00:00,206.45,206.61,206.45,206.49,27327.0,203.4797,203.6374,203.4797,203.5191,27327.0
2024-02-05 15:05:00,206.51,206.56,206.17,206.28,22641.0,203.5388,203.5881,203.2037,203.3121,22641.0
2024-02-05 15:10:00,206.28,206.43,206.18,206.26,29857.0,203.3121,203.4599,203.2135,203.2924,29857.0
2024-02-05 15:15:00,206.22,206.3,206.12,206.2,14259.0,203.253,203.3318,203.1544,203.2333,14259.0
2024-02-05 15:20:00,206.21,206.44,206.17,206.43,16199.0,203.2431,203.4698,203.2037,203.4599,16199.0
2024-02-05 15:25:00,206.44,206.62,206.36,206.56,19521.0,203.4698,203.6472,203.3909,203.5881,19521.0
2024-02-05 15:30:00,206.56,206.65,206.4,206.65,14497.0,203.5881,203.6768,203.4304,203.6768,14497.0
2024-02-05 15:35:00,206.65,206.72,206.3,206.33,16799.0,203.6768,203.7458,203.3318,203.3614,16799.0
2024-02-05 15:40:00,206.36,206.38,206.2,206.2,23661.0,203.3909,203.4107,203.2333,203.2333,23661.0
2024-02-05 15:45:00,206.18,206.34,206.17,206.17,23667.0,203.2135,203.3712,203.2037,203.2037,23667.0
2024-02-05 15:50:00,206.11,206.43,206.07,206.38,41370.0,203.1445,203.4599,203.1051,203.4107,41370.0
2024-02-05 15:55:00,206.37,206.49,205.82,205.82,141402.0,203.4008,203.5191,202.8587,202.8587,141402.0
2024-02-06 09:30:00,205.44,206.71,205.07,206.7,67089.0,202.4842,203.7359,202.1195,203.7261,67089.0
2024-02-06 09:35:00,206.86,207.08,206.38,206.63,20901.0,203.8838,204.1006,203.4107,203.6571,20901.0
2024-02-06 09:40:00,206.7,206.9,206.33,206.46,17380.0,203.7261,203.9232,203.3614,203.4895,17380.0
2024-02-06 09:45:00,206.42,206.55,206.05,206.09,15295.0,203.4501,203.5782,203.0854,203.1248,15295.0
2024-02-06 09:50:00,206.03,206.21,205.79,205.82,18730.0,203.0657,203.2431,202.8292,202.8587,18730.0
2024-02-06 09:55:00,205.85,205.95,205.64,205.7,18813.0,202.8883,202.9868,202.6813,202.7404,18813.0
2024-02-06 10:00:00,205.74,205.74,205.32,205.46,25792.0,202.7799,202.7799,202.3659,202.5039,25792.0
2024-02-06 10:05:00,205.38,205.59,205.02,205.5,68594.0,202.425,202.632,202.0702,202.5433,68594.0
2024-02-06 10:10:00,205.46,205.48,204.87,204.88,17102.0,202.5039,202.5236,201.9224,201.9322,17102.0
2024-02-06 10:15:00,204.98,205.61,204.88,205.5,15222.0,202.0308,202.6517,201.9322,202.5433,15222.0
2024-02-06 10:20:00,205.55,205.83,205.39,205.64,34085.0,202.5926,202.8686,202.4349,202.6813,34085.0
2024-02-06 10:25:00,205.62,205.79,205.49,205.58,10599.0,202.6616,202.8292,202.5335,202.6222,10599.0
2024-02-06 10:30:00,205.59,205.88,205.5,205.71,12649.0,202.632,202.9179,202.5433,202.7503,12649.0
2024-02-06 10:35:00,205.79,205.92,205.69,205.75,13315.0,202.8292,202.9573,202.7306,202.7897,13315.0
2024-02-06 10:40:00,205.73,205.73,205.47,205.51,9079.0,202.77,202.77,202.5138,202.5532,9079.0
2024-02-06 10:45:00,205.64,205.66,205.17,205.23,12407.0,202.6813,202.701,202.2181,202.2772,12407.0
2024-02-06 10:50:00,205.22,205.23,204.85,205.17,25773.0,202.2674,202.2772,201.9027,202.2181,25773.0
2024-02-06 10:55:00,205.14,205.19,204.94,204.94,11444.0,202.1885,202.2378,201.9914,201.9914,11444.0
2024-02-06 11:00:00,204.94,205.26,204.85,205.26,94453.0,201.9914,202.3068,201.9027,202.3068,94453.0
2024-02-06 11:05:00,205.29,205.46,205.12,205.32,10712.0,202.3363,202.5039,202.1688,202.3659,10712.0
2024-02-06 11:10:00,205.35,205.41,205.08,205.15,10018.0,202.3955,202.4546,202.1294,202.1984,10018.0
2024-02-06 11:15:00,205.2,205.69,205.2,205.46,10389.0,202.2476,202.7306,202.2476,202.5039,10389.0
2024-02-06 11:20:00,205.48,205.88,205.48,205.88,10564.0,202.5236,202.9179,202.5236,202.9179,10564.0
2024-02-06 11:25:00,205.88,205.92,205.53,205.59,15338.0,202.9179,202.9573,202.5729,202.632,15338.0
2024-02-06 11:30:00,205.57,205.74,205.56,205.67,8936.0,202.6123,202.7799,202.6025,202.7109,8936.0
2024-02-06 11:35:00,205.7,205.7,205.45,205.54,18205.0,202.7404,202.7404,202.494,202.5827,18205.0
2024-02-06 11:40:00,205.54,205.55,205.35,205.51,20694.0,202.5827,202.5926,202.3955,202.5532,20694.0
2024-02-06 11:45:00,205.46,205.46,205.17,205.18,9351.0,202.5039,202.5039,202.2181,202.2279,9351.0
2024-02-06 11:50:00,205.18,205.22,204.9,204.97,23585.0,202.2279,202.2674,201.952,202.0209,23585.0
2024-02-06 11:55:00,204.95,205.16,204.9,204.93,11326.0,202.0012,202.2082,201.952,201.9815,11326.0
2024-02-06 12:00:00,204.92,205.07,204.84,204.97,23678.0,201.9717,202.1195,201.8928,202.0209,23678.0
2024-02-06 12:05:00,205.02,205.11,204.91,205.03,8460.0,202.0702,202.1589,201.9618,202.0801,8460.0
2024-02-06 12:10:00,205.02,205.06,204.68,204.72,15008.0,202.0702,202.1097,201.7351,201.7745,15008.0
2024-02-06 12:15:00,204.72,204.95,204.7,204.93,21651.0,201.7745,202.0012,201.7548,201.9815,21651.0
2024-02-06 12:20:00,204.88,204.88,204.52,204.54,11917.0,201.9322,201.9322,201.5774,201.5971,11917.0
2024-02-06 12:25:00,204.59,204.86,204.59,204.8,12235.0,201.6464,201.9125,201.6464,201.8534,12235.0
2024-02-06 12:30:00,204.85,204.9,204.53,204.57,73230.0,201.9027,201.952,201.5873,201.6267,73230.0
2024-02-06 12:35:00,204.56,204.69,204.38,204.66,36748.0,201.6168,201.745,201.4394,201.7154,36748.0
2024-02-06 12:40:00,204.65,204.65,204.49,204.63,10677.0,201.7056,201.7056,201.5479,201.6858,10677.0
2024-02-06 12:45:00,204.64,204.87,204.63,204.69,5686.0,201.6957,201.9224,201.6858,201.745,5686.0
2024-02-06 12:50:00,204.65,204.94,204.65,204.86,11284.0,201.7056,201.9914,201.7056,201.9125,11284.0
2024-02-06 12:55:00,204.86,204.97,204.81,204.82,4456.0,201.9125,202.0209,201.8633,201.8731,4456.0
2024-02-06 13:00:00,204.81,204.87,204.66,204.87,12991.0,201.8633,201.9224,201.7154,201.9224,12991.0
2024-02-06 13:05:00,204.88,204.95,204.72,204.72,10506.0,201.9322,202.0012,201.7745,201.7745,10506.0
2024-02-06 13:10:00,204.68,204.71,204.27,204.28,10861.0,201.7351,201.7647,201.331,201.3409,10861.0
2024-02-06 13:15:00,204.25,204.56,204.18,204.48,4567.0,201.3113,201.6168,201.2423,201.538,4567.0
2024-02-06 13:20:00,204.4,204.51,204.31,204.42,10399.0,201.4591,201.5676,201.3704,201.4789,10399.0
2024-02-06 13:25:00,204.42,204.73,204.42,204.72,4071.0,201.4789,201.7844,201.4789,201.7745,4071.0
2024-02-06 13:30:00,204.71,204.75,204.6,204.69,9614.0,201.7647,201.8041,201.6563,201.745,9614.0
2024-02-06 13:35:00,204.68,204.79,204.63,204.77,8838.0,201.7351,201.8435,201.6858,201.8238,8838.0
2024-02-06 13:40:00,204.78,204.83,204.62,204.77,13914.0,201.8337,201.883,201.676,201.8238,13914.0
2024-02-06 13:45:00,204.79,204.92,204.75,204.87,7739.0,201.8435,201.9717,201.8041,201.9224,7739.0
2024-02-06 13:50:00,204.86,204.92,204.81,204.82,7612.0,201.9125,201.9717,201.8633,201.8731,7612.0
2024-02-06 13:55:00,204.78,204.87,204.7,204.74,6878.0,201.8337,201.9224,201.7548,201.7943,6878.0
2024-02-06 14:00:00,204.74,204.76,204.43,204.5,17514.0,201.7943,201.814,201.4887,201.5577,17514.0
2024-02-06 14:05:00,204.48,204.67,204.37,204.47,12633.0,201.538,201.7253,201.4296,201.5281,12633.0
2024-02-06 14:10:00,204.52,204.55,204.34,204.37,11024.0,201.5774,201.607,201.4,201.4296,11024.0
2024-02-06 14:15:00,204.34,204.55,204.27,204.5,15447.0,201.4,201.607,201.331,201.5577,15447.0
2024-02-06 14:20:00,204.47,204.73,204.35,204.69,113431.0,201.5281,201.7844,201.4099,201.745,113431.0
2024-02-06 14:25:00,204.68,204.8,204.36,204.36,11264.0,201.7351,201.8534,201.4197,201.4197,11264.0
2024-02-06 14:30:00,204.38,204.42,204.28,204.35,9215.0,201.4394,201.4789,201.3409,201.4099,9215.0
2024-02-06 14:35:00,204.36,204.38,204.0,204.12,25086.0,201.4197,201.4394,201.0649,201.1832,25086.0
2024-02-06 14:40:00,204.13,204.42,204.12,204.31,8675.0,201.193,201.4789,201.1832,201.3704,8675.0
2024-02-06 14:45:00,204.3,204.38,204.18,204.36,9153.0,201.3606,201.4394,201.2423,201.4197,9153.0
2024-02-06 14:50:00,204.39,204.45,204.32,204.32,12524.0,201.4493,201.5084,201.3803,201.3803,12524.0
2024-02-06 14:55:00,204.31,204.44,204.31,204.33,10405.0,201.3704,201.4986,201.3704,201.3902,10405.0
2024-02-06 15:00:00,204.34,204.42,204.21,204.41,18921.0,201.4,201.4789,201.2719,201.469,18921.0
2024-02-06 15:05:00,204.41,204.77,204.41,204.53,166948.0,201.469,201.8238,201.469,201.5873,166948.0
2024-02-06 15:10:00,204.55,204.93,204.55,204.91,35292.0,201.607,201.9815,201.607,201.9618,35292.0
2024-02-06 15:15:00,204.91,204.92,204.69,204.88,25622.0,201.9618,201.9717,201.745,201.9322,25622.0
2024-02-06 15:20:00,204.86,204.95,204.74,204.78,17080.0,201.9125,202.0012,201.7943,201.8337,17080.0
2024-02-06 15:25:00,204.77,204.97,204.73,204.87,27726.0,201.8238,202.0209,201.7844,201.9224,27726.0
2024-02-06 15:30:00,204.88,204.95,204.73,204.73,21006.0,201.9322,202.0012,201.7844,201.7844,21006.0
2024-02-06 15:35:00,204.71,205.08,204.7,205.03,26461.0,201.7647,202.1294,201.7548,202.0801,26461.0
2024-02-06 15:40:00,205.02,205.26,205.0,205.17,19987.0,202.0702,202.3068,202.0505,202.2181,19987.0
2024-02-06 15:45:00,205.18,205.28,205.11,205.24,23790.0,202.2279,202.3265,202.1589,202.2871,23790.0
2024-02-06 15:50:00,205.25,205.47,205.24,205.29,39871.0,202.2969,202.5138,202.2871,202.3363,39871.0
2024-02-06 15:55:00,205.31,205.69,205.31,205.61,102352.0,202.3561,202.7306,202.3561,202.6517,102352.0
2024-02-07 09:30:00,207.08,207.64,206.74,206.98,66204.0,204.1006,204.6525,203.7655,204.002,66204.0
2024-02-07 09:35:00,206.98,207.5,206.74,206.97,18713.0,204.002,204.5145,203.7655,203.9922,18713.0
2024-02-07 09:40:00,207.04,207.12,206.42,206.56,13720.0,204.0612,204.14,203.4501,203.5881,13720.0
2024-02-07 09:45:00,206.55,206.69,205.93,206.12,15867.0,203.5782,203.7162,202.9671,203.1544,15867.0
2024-02-07 09:50:00,206.27,206.44,205.88,206.01,11997.0,203.3022,203.4698,202.9179,203.046,11997.0
2024-02-07 09:55:00,206.04,206.13,205.71,206.13,13995.0,203.0756,203.1643,202.7503,203.1643,13995.0
2024-02-07 10:00:00,206.12,206.21,205.65,205.74,13875.0,203.1544,203.2431,202.6912,202.7799,13875.0
2024-02-07 10:05:00,205.77,206.23,205.6,206.17,26712.0,202.8094,203.2628,202.6419,203.2037,26712.0
2024-02-07 10:10:00,206.15,206.65,206.1,206.46,21278.0,203.184,203.6768,203.1347,203.4895,21278.0
2024-02-07 10:15:00,206.46,207.13,206.36,206.91,20090.0,203.4895,204.1499,203.3909,203.933,20090.0
2024-02-07 10:20:00,206.92,207.12,206.71,207.09,10141.0,203.9429,204.14,203.7359,204.1104,10141.0
2024-02-07 10:25:00,207.05,207.11,206.8,207.08,13193.0,204.071,204.1302,203.8246,204.1006,13193.0
2024-02-07 10:30:00,207.11,207.26,207.0,207.08,13644.0,204.1302,204.278,204.0217,204.1006,13644.0
2024-02-07 10:35:00,207.18,207.27,206.67,206.74,18485.0,204.1992,204.2879,203.6965,203.7655,18485.0
2024-02-07 10:40:00,206.74,207.28,206.68,207.13,15563.0,203.7655,204.2977,203.7063,204.1499,15563.0
2024-02-07 10:45:00,207.13,207.24,207.02,207.15,11190.0,204.1499,204.2583,204.0415,204.1696,11190.0
2024-02-07 10:50:00,207.15,207.26,206.87,207.04,21336.0,204.1696,204.278,203.8936,204.0612,21336.0
2024-02-07 10:55:00,207.01,207.1,206.9,207.09,23377.0,204.0316,204.1203,203.9232,204.1104,23377.0
2024-02-07 11:00:00,207.07,207.14,206.77,207.03,17674.0,204.0907,204.1597,203.7951,204.0513,17674.0
2024-02-07 11:05:00,207.06,207.28,207.03,207.15,20844.0,204.0809,204.2977,204.0513,204.1696,20844.0
2024-02-07 11:10:00,207.17,207.38,207.11,207.38,14000.0,204.1893,204.3963,204.1302,204.3963,14000.0
2024-02-07 11:15:00,207.37,207.4,207.18,207.18,11913.0,204.3864,204.416,204.1992,204.1992,11913.0
2024-02-07 11:20:00,207.19,207.35,207.11,207.25,12644.0,204.209,204.3667,204.1302,204.2681,12644.0
2024-02-07 11:25:00,207.25,207.48,207.23,207.35,116045.0,204.2681,204.4948,204.2484,204.3667,116045.0
2024-02-07 11:30:00,207.39,207.48,207.29,207.34,11287.0,204.4061,204.4948,204.3076,204.3568,11287.0
2024-02-07 11:35:00,207.34,207.52,207.28,207.52,10287.0,204.3568,204.5343,204.2977,204.5343,10287.0
2024-02-07 11:40:00,207.48,207.7,207.45,207.7,9856.0,204.4948,204.7117,204.4653,204.7117,9856.0
2024-02-07 11:45:00,207.71,207.78,207.59,207.63,15468.0,204.7215,204.7905,204.6033,204.6427,15468.0
2024-02-07 11:50:00,207.61,207.92,207.57,207.92,18468.0,204.623,204.9285,204.5835,204.9285,18468.0
2024-02-07 11:55:00,207.87,207.95,207.68,207.73,12386.0,204.8792,204.9581,204.692,204.7412,12386.0
2024-02-07 12:00:00,207.76,207.76,207.49,207.5,12526.0,204.7708,204.7708,204.5047,204.5145,12526.0
2024-02-07 12:05:00,207.53,207.87,207.48,207.87,11135.0,204.5441,204.8792,204.4948,204.8792,11135.0
2024-02-07 12:10:00,207.83,207.84,207.54,207.75,8359.0,204.8398,204.8497,204.554,204.761,8359.0
2024-02-07 12:15:00,207.77,207.92,207.72,207.77,6461.0,204.7807,204.9285,204.7314,204.7807,6461.0
2024-02-07 12:20:00,207.78,207.78,207.63,207.67,7336.0,204.7905,204.7905,204.6427,204.6821,7336.0
2024-02-07 12:25:00,207.71,208.02,207.69,207.84,23762.0,204.7215,205.0271,204.7018,204.8497,23762.0
2024-02-07 12:30:00,207.83,207.83,207.58,207.82,10219.0,204.8398,204.8398,204.5934,204.8299,10219.0
2024-02-07 12:35:00,207.81,207.89,207.76,207.8,6399.0,204.8201,204.8989,204.7708,204.8102,6399.0
2024-02-07 12:40:00,207.8,207.95,207.72,207.95,8157.0,204.8102,204.9581,204.7314,204.9581,8157.0
2024-02-07 12:45:00,207.92,208.03,207.88,207.98,22254.0,204.9285,205.0369,204.8891,204.9876,22254.0
2024-02-07 12:50:00,208.01,208.26,207.96,208.22,15131.0,205.0172,205.2636,204.9679,205.2242,15131.0
2024-02-07 12:55:00,208.23,208.3,208.12,208.26,25058.0,205.234,205.303,205.1256,205.2636,25058.0
2024-02-07 13:00:00,208.27,208.6,208.16,208.29,12592.0,205.2735,205.5987,205.1651,205.2932,12592.0
2024-02-07 13:05:00,208.36,208.64,208.26,208.59,10548.0,205.3622,205.6381,205.2636,205.5889,10548.0
2024-02-07 13:10:00,208.59,208.65,208.32,208.33,27409.0,205.5889,205.648,205.3227,205.3326,27409.0
2024-02-07 13:15:00,208.36,208.52,208.24,208.38,10545.0,205.3622,205.5199,205.2439,205.3819,10545.0
2024-02-07 13:20:00,208.38,208.65,208.38,208.47,10881.0,205.3819,205.648,205.3819,205.4706,10881.0
2024-02-07 13:25:00,208.48,208.67,208.39,208.64,9372.0,205.4804,205.6677,205.3917,205.6381,9372.0
2024-02-07 13:30:00,208.69,208.78,208.38,208.49,8466.0,205.6874,205.7761,205.3819,205.4903,8466.0
2024-02-07 13:35:00,208.47,208.59,208.37,208.59,15107.0,205.4706,205.5889,205.372,205.5889,15107.0
2024-02-07 13:40:00,208.49,208.49,208.22,208.4,12708.0,205.4903,205.4903,205.2242,205.4016,12708.0
2024-02-07 13:45:00,208.39,208.54,208.33,208.51,5532.0,205.3917,205.5396,205.3326,205.51,5532.0
2024-02-07 13:50:00,208.54,208.61,208.43,208.55,11939.0,205.5396,205.6086,205.4312,205.5494,11939.0
2024-02-07 13:55:00,208.59,208.66,208.47,208.49,9758.0,205.5889,205.6579,205.4706,205.4903,9758.0
2024-02-07 14:00:00,208.51,208.6,208.39,208.59,12523.0,205.51,205.5987,205.3917,205.5889,12523.0
2024-02-07 14:05:00,208.57,208.67,208.55,208.6,13291.0,205.5692,205.6677,205.5494,205.5987,13291.0
2024-02-07 14:10:00,208.58,208.6,208.35,208.45,9351.0,205.579,205.5987,205.3523,205.4509,9351.0
2024-02-07 14:15:00,208.43,208.5,208.35,208.39,10810.0,205.4312,205.5002,205.3523,205.3917,10810.0
2024-02-07 14:20:00,208.46,208.6,208.44,208.58,8280.0,205.4607,205.5987,205.441,205.579,8280.0
2024-02-07 14:25:00,208.59,208.59,208.46,208.52,17287.0,205.5889,205.5889,205.4607,205.5199,17287.0
2024-02-07 14:30:00,208.56,208.68,208.46,208.64,10564.0,205.5593,205.6776,205.4607,205.6381,10564.0
2024-02-07 14:35:00,208.62,208.75,208.59,208.74,10138.0,205.6184,205.7466,205.5889,205.7367,10138.0
2024-02-07 14:40:00,208.73,208.8,208.64,208.77,13511.0,205.7269,205.7958,205.6381,205.7663,13511.0
2024-02-07 14:45:00,208.78,208.88,208.62,208.7,23968.0,205.7761,205.8747,205.6184,205.6973,23968.0
2024-02-07 14:50:00,208.7,208.83,208.69,208.79,9226.0,205.6973,205.8254,205.6874,205.786,9226.0
2024-02-07 14:55:00,208.79,208.89,208.65,208.7,18869.0,205.786,205.8845,205.648,205.6973,18869.0
2024-02-07 15:00:00,208.71,208.87,208.7,208.86,8196.0,205.7071,205.8648,205.6973,205.855,8196.0
2024-02-07 15:05:00,208.87,208.92,208.83,208.85,10651.0,205.8648,205.9141,205.8254,205.8451,10651.0
2024-02-07 15:10:00,208.86,208.99,208.86,208.94,15723.0,205.855,205.9831,205.855,205.9338,15723.0
2024-02-07 15:15:00,208.94,208.95,208.4,208.55,23161.0,205.9338,205.9437,205.4016,205.5494,23161.0
2024-02-07 15:20:00,208.55,208.78,208.49,208.75,13189.0,205.5494,205.7761,205.4903,205.7466,13189.0
2024-02-07 15:25:00,208.77,208.77,208.6,208.65,17765.0,205.7663,205.7663,205.5987,205.648,17765.0
2024-02-07 15:30:00,208.69,208.7,208.62,208.65,14855.0,205.6874,205.6973,205.6184,205.648,14855.0
2024-02-07 15:35:00,208.65,208.89,208.64,208.84,26043.0,205.648,205.8845,205.6381,205.8353,26043.0
2024-02-07 15:40:00,208.83,208.86,208.68,208.77,25155.0,205.8254,205.855,205.6776,205.7663,25155.0
2024-02-07 15:45:00,208.77,208.93,208.65,208.84,37772.0,205.7663,205.924,205.648,205.8353,37772.0
2024-02-07 15:50:00,208.84,208.99,208.62,208.8,81281.0,205.8353,205.9831,205.6184,205.7958,81281.0
2024-02-07 15:55:00,208.78,209.15,208.72,209.07,260249.0,205.7761,206.1408,205.717,206.062,260249.0
2024-02-08 09:30:00,208.25,211.16,208.17,209.31,196765.0,205.2538,208.1219,205.1749,206.2985,196765.0
2024-02-08 09:35:00,209.29,209.78,208.52,209.29,64582.0,206.2788,206.7617,205.5199,206.2788,64582.0
2024-02-08 09:40:00,209.29,209.29,208.5,208.85,40514.0,206.2788,206.2788,205.5002,205.8451,40514.0
2024-02-08 09:45:00,208.96,209.41,208.76,208.93,33123.0,205.9535,206.3971,205.7564,205.924,33123.0
2024-02-08 09:50:00,209.01,210.28,209.0,209.5,80770.0,206.0028,207.2545,205.993,206.4858,80770.0
2024-02-08 09:55:00,209.44,210.04,209.28,209.88,34309.0,206.4266,207.018,206.2689,206.8603,34309.0
2024-02-08 10:00:00,209.91,210.38,209.9,210.34,40810.0,206.8899,207.3531,206.88,207.3137,40810.0
2024-02-08 10:05:00,210.38,210.76,210.21,210.28,39854.0,207.3531,207.7276,207.1856,207.2545,39854.0
2024-02-08 10:10:00,210.28,210.29,209.59,209.63,29079.0,207.2545,207.2644,206.5745,206.6139,29079.0
2024-02-08 10:15:00,209.62,209.7,209.16,209.24,27957.0,206.604,206.6829,206.1507,206.2295,27957.0
2024-02-08 10:20:00,209.23,209.68,209.04,209.08,88803.0,206.2197,206.6632,206.0324,206.0718,88803.0
2024-02-08 10:25:00,209.08,209.71,209.0,209.67,89973.0,206.0718,206.6928,205.993,206.6533,89973.0
2024-02-08 10:30:00,209.7,210.13,209.67,209.92,24988.0,206.6829,207.1067,206.6533,206.8997,24988.0
2024-02-08 10:35:00,209.92,209.93,209.54,209.61,16615.0,206.8997,206.9096,206.5252,206.5942,16615.0
2024-02-08 10:40:00,209.4,209.41,208.8,208.87,31300.0,206.3872,206.3971,205.7958,205.8648,31300.0
2024-02-08 10:45:00,208.87,209.04,208.54,208.82,42141.0,205.8648,206.0324,205.5396,205.8156,42141.0
2024-02-08 10:50:00,208.81,208.97,208.38,208.73,31810.0,205.8057,205.9634,205.3819,205.7269,31810.0
2024-02-08 10:55:00,208.72,208.77,208.21,208.33,28437.0,205.717,205.7663,205.2143,205.3326,28437.0
2024-02-08 11:00:00,208.37,208.6,208.26,208.3,43222.0,205.372,205.5987,205.2636,205.303,43222.0
2024-02-08 11:05:00,208.38,208.59,208.23,208.24,18281.0,205.3819,205.5889,205.234,205.2439,18281.0
2024-02-08 11:10:00,208.25,208.5,208.06,208.5,47219.0,205.2538,205.5002,205.0665,205.5002,47219.0
2024-02-08 11:15:00,208.47,208.48,208.18,208.29,16203.0,205.4706,205.4804,205.1848,205.2932,16203.0
2024-02-08 11:20:00,208.3,208.56,208.27,208.32,12867.0,205.303,205.5593,205.2735,205.3227,12867.0
2024-02-08 11:25:00,208.33,208.38,207.95,208.28,16286.0,205.3326,205.3819,204.9581,205.2833,16286.0
2024-02-08 11:30:00,208.27,208.42,208.17,208.3,13945.0,205.2735,205.4213,205.1749,205.303,13945.0
2024-02-08 11:35:00,208.34,208.47,208.25,208.47,6548.0,205.3425,205.4706,205.2538,205.4706,6548.0
2024-02-08 11:40:00,208.5,208.62,208.24,208.25,16563.0,205.5002,205.6184,205.2439,205.2538,16563.0
2024-02-08 11:45:00,208.28,208.46,208.24,208.38,12259.0,205.2833,205.4607,205.2439,205.3819,12259.0
2024-02-08 11:50:00,208.42,208.67,208.4,208.41,45641.0,205.4213,205.6677,205.4016,205.4115,45641.0
2024-02-08 11:55:00,208.39,208.55,208.24,208.52,15680.0,205.3917,205.5494,205.2439,205.5199,15680.0
2024-02-08 12:00:00,208.58,208.68,208.47,208.49,9922.0,205.579,205.6776,205.4706,205.4903,9922.0
2024-02-08 12:05:00,208.46,208.64,208.44,208.61,12592.0,205.4607,205.6381,205.441,205.6086,12592.0
2024-02-08 12:10:00,208.59,208.9,208.59,208.89,8540.0,205.5889,205.8944,205.5889,205.8845,8540.0
2024-02-08 12:15:00,208.91,208.94,208.76,208.88,13948.0,205.9043,205.9338,205.7564,205.8747,13948.0
2024-02-08 12:20:00,208.88,208.91,208.73,208.81,7968.0,205.8747,205.9043,205.7269,205.8057,7968.0
2024-02-08 12:25:00,208.79,208.92,208.79,208.89,8286.0,205.786,205.9141,205.786,205.8845,8286.0
2024-02-08 12:30:00,208.89,208.93,208.76,208.85,13326.0,205.8845,205.924,205.7564,205.8451,13326.0
2024-02-08 12:35:00,208.84,208.86,208.75,208.78,14245.0,205.8353,205.855,205.7466,205.7761,14245.0
2024-02-08 12:40:00,208.78,208.81,208.72,208.81,7979.0,205.7761,205.8057,205.717,205.8057,7979.0
2024-02-08 12:45:00,208.79,208.79,208.61,208.7,7390.0,205.786,205.786,205.6086,205.6973,7390.0
2024-02-08 12:50:00,208.73,208.82,208.68,208.72,8972.0,205.7269,205.8156,205.6776,205.717,8972.0
2024-02-08 12:55:00,208.72,208.84,208.66,208.84,12635.0,205.717,205.8353,205.6579,205.8353,12635.0
2024-02-08 13:00:00,208.83,209.09,208.55,208.86,36351.0,205.8254,206.0817,205.5494,205.855,36351.0
2024-02-08 13:05:00,208.85,208.86,208.68,208.7,11661.0,205.8451,205.855,205.6776,205.6973,11661.0
2024-02-08 13:10:00,208.78,208.89,208.77,208.84,12278.0,205.7761,205.8845,205.7663,205.8353,12278.0
2024-02-08 13:15:00,208.87,208.87,208.71,208.74,7330.0,205.8648,205.8648,205.7071,205.7367,7330.0
2024-02-08 13:20:00,208.74,208.83,208.66,208.81,24700.0,205.7367,205.8254,205.6579,205.8057,24700.0
2024-02-08 13:25:00,208.82,208.93,208.76,208.93,11768.0,205.8156,205.924,205.7564,205.924,11768.0
2024-02-08 13:30:00,208.93,209.06,208.9,208.96,11871.0,205.924,206.0521,205.8944,205.9535,11871.0
2024-02-08 13:35:00,209.0,209.37,209.0,209.35,8374.0,205.993,206.3576,205.993,206.3379,8374.0
2024-02-08 13:40:00,209.37,209.4,209.17,209.38,10887.0,206.3576,206.3872,206.1605,206.3675,10887.0
2024-02-08 13:45:00,209.41,209.65,209.39,209.63,10754.0,206.3971,206.6336,206.3774,206.6139,10754.0
2024-02-08 13:50:00,209.64,209.65,209.52,209.53,5892.0,206.6238,206.6336,206.5055,206.5153,5892.0
2024-02-08 13:55:00,209.52,209.72,209.48,209.72,6698.0,206.5055,206.7026,206.4661,206.7026,6698.0
2024-02-08 14:00:00,209.73,209.97,209.7,209.72,9435.0,206.7125,206.949,206.6829,206.7026,9435.0
2024-02-08 14:05:00,209.7,209.76,209.5,209.59,13620.0,206.6829,206.742,206.4858,206.5745,13620.0
2024-02-08 14:10:00,209.59,209.92,209.55,209.92,9429.0,206.5745,206.8997,206.5351,206.8997,9429.0
2024-02-08 14:15:00,209.91,210.12,209.9,210.06,11649.0,206.8899,207.0969,206.88,207.0377,11649.0
2024-02-08 14:20:00,210.06,210.11,209.92,210.05,9267.0,207.0377,207.087,206.8997,207.0279,9267.0
2024-02-08 14:25:00,210.07,210.36,210.07,210.22,17993.0,207.0476,207.3334,207.0476,207.1954,17993.0
2024-02-08 14:30:00,210.22,210.28,209.69,209.83,21794.0,207.1954,207.2545,206.673,206.811,21794.0
2024-02-08 14:35:00,209.86,209.98,209.62,209.93,16831.0,206.8406,206.9589,206.604,206.9096,16831.0
2024-02-08 14:40:00,209.93,210.16,209.87,210.16,29789.0,206.9096,207.1363,206.8504,207.1363,29789.0
2024-02-08 14:45:00,210.17,210.27,210.05,210.18,12639.0,207.1461,207.2447,207.0279,207.156,12639.0
2024-02-08 14:50:00,210.22,210.25,210.16,210.24,13279.0,207.1954,207.225,207.1363,207.2151,13279.0
2024-02-08 14:55:00,210.22,210.28,210.16,210.24,7080.0,207.1954,207.2545,207.1363,207.2151,7080.0
2024-02-08 15:00:00,210.22,210.33,210.14,210.15,15343.0,207.1954,207.3038,207.1166,207.1264,15343.0
2024-02-08 15:05:00,210.13,210.21,210.08,210.11,60065.0,207.1067,207.1856,207.0574,207.087,60065.0
2024-02-08 15:10:00,210.11,210.28,210.09,210.2,26522.0,207.087,207.2545,207.0673,207.1757,26522.0
2024-02-08 15:15:00,210.19,210.25,210.08,210.13,9977.0,207.1658,207.225,207.0574,207.1067,9977.0
2024-02-08 15:20:00,210.14,210.28,210.1,210.25,23589.0,207.1166,207.2545,207.0771,207.225,23589.0
2024-02-08 15:25:00,210.24,210.25,210.11,210.25,20479.0,207.2151,207.225,207.087,207.225,20479.0
2024-02-08 15:30:00,210.25,210.33,210.22,210.28,23475.0,207.225,207.3038,207.1954,207.2545,23475.0
2024-02-08 15:35:00,210.28,210.47,210.23,210.47,66196.0,207.2545,207.4418,207.2053,207.4418,66196.0
2024-02-08 15:40:00,210.47,210.87,210.46,210.81,71477.0,207.4418,207.8361,207.432,207.7769,71477.0
2024-02-08 15:45:00,210.81,211.05,210.65,210.81,107714.0,207.7769,208.0135,207.6192,207.7769,107714.0
2024-02-08 15:50:00,210.75,211.05,210.53,210.56,112899.0,207.7178,208.0135,207.501,207.5305,112899.0
2024-02-08 15:55:00,210.58,211.34,210.55,211.19,299417.0,207.5502,208.2993,207.5207,208.1515,299417.0
2024-02-09 09:30:00,211.55,214.25,211.29,212.78,144632.0,208.5063,211.1674,208.25,209.7186,144632.0
2024-02-09 09:35:00,212.89,213.06,211.65,211.79,43872.0,209.827,209.9946,208.6048,208.7428,43872.0
2024-02-09 09:40:00,211.86,212.33,211.7,211.78,31846.0,208.8118,209.2751,208.6541,208.733,31846.0
2024-02-09 09:45:00,211.89,212.04,211.54,211.62,33743.0,208.8414,208.9892,208.4964,208.5753,33743.0
2024-02-09 09:50:00,211.58,211.82,211.12,211.34,36519.0,208.5358,208.7724,208.0825,208.2993,36519.0
2024-02-09 09:55:00,211.41,211.55,210.67,211.3,25254.0,208.3683,208.5063,207.6389,208.2599,25254.0
2024-02-09 10:00:00,211.35,211.5,210.64,210.69,51943.0,208.3092,208.457,207.6094,207.6587,51943.0
2024-02-09 10:05:00,210.63,211.19,210.52,210.94,22029.0,207.5995,208.1515,207.4911,207.9051,22029.0
2024-02-09 10:10:00,210.95,211.15,210.64,210.91,52593.0,207.9149,208.112,207.6094,207.8755,52593.0
2024-02-09 10:15:00,210.93,210.96,210.41,210.82,29525.0,207.8952,207.9248,207.3827,207.7868,29525.0
2024-02-09 10:20:00,210.83,210.86,210.44,210.72,16592.0,207.7966,207.8262,207.4122,207.6882,16592.0
2024-02-09 10:25:00,210.73,210.92,210.44,210.75,31592.0,207.6981,207.8853,207.4122,207.7178,31592.0
2024-02-09 10:30:00,210.7,210.95,210.69,210.83,18218.0,207.6685,207.9149,207.6587,207.7966,18218.0
2024-02-09 10:35:00,210.83,211.03,210.76,210.76,21185.0,207.7966,207.9938,207.7276,207.7276,21185.0
2024-02-09 10:40:00,210.76,211.08,210.75,211.01,21821.0,207.7276,208.043,207.7178,207.974,21821.0
2024-02-09 10:45:00,211.02,211.4,211.01,211.3,29005.0,207.9839,208.3584,207.974,208.2599,29005.0
2024-02-09 10:50:00,211.28,211.55,211.24,211.55,30779.0,208.2402,208.5063,208.2007,208.5063,30779.0
2024-02-09 10:55:00,211.56,211.57,211.27,211.39,19840.0,208.5161,208.526,208.2303,208.3486,19840.0
2024-02-09 11:00:00,211.39,211.49,211.24,211.41,23338.0,208.3486,208.4471,208.2007,208.3683,23338.0
2024-02-09 11:05:00,211.43,211.51,211.36,211.51,22570.0,208.388,208.4669,208.319,208.4669,22570.0
2024-02-09 11:10:00,211.47,211.56,211.22,211.31,23087.0,208.4274,208.5161,208.181,208.2697,23087.0
2024-02-09 11:15:00,211.32,211.53,211.24,211.52,34363.0,208.2796,208.4866,208.2007,208.4767,34363.0
2024-02-09 11:20:00,211.52,211.59,211.3,211.34,24469.0,208.4767,208.5457,208.2599,208.2993,24469.0
2024-02-09 11:25:00,211.32,211.65,211.31,211.58,66162.0,208.2796,208.6048,208.2697,208.5358,66162.0
2024-02-09 11:30:00,211.58,211.61,211.28,211.34,22641.0,208.5358,208.5654,208.2402,208.2993,22641.0
2024-02-09 11:35:00,211.34,211.36,211.1,211.22,25230.0,208.2993,208.319,208.0628,208.181,25230.0
2024-02-09 11:40:00,211.19,211.45,211.18,211.4,16485.0,208.1515,208.4077,208.1416,208.3584,16485.0
2024-02-09 11:45:00,211.38,211.51,211.25,211.27,22687.0,208.3387,208.4669,208.2106,208.2303,22687.0
2024-02-09 11:50:00,211.28,211.35,211.12,211.22,19066.0,208.2402,208.3092,208.0825,208.181,19066.0
2024-02-09 11:55:00,211.21,211.27,211.13,211.25,14785.0,208.1712,208.2303,208.0923,208.2106,14785.0
2024-02-09 12:00:00,211.26,211.31,211.08,211.09,31272.0,208.2205,208.2697,208.043,208.0529,31272.0
2024-02-09 12:05:00,211.04,211.37,211.04,211.33,16603.0,208.0036,208.3289,208.0036,208.2894,16603.0
2024-02-09 12:10:00,211.34,211.39,211.26,211.29,25285.0,208.2993,208.3486,208.2205,208.25,25285.0
2024-02-09 12:15:00,211.26,211.53,211.21,211.48,60189.0,208.2205,208.4866,208.1712,208.4373,60189.0
2024-02-09 12:20:00,211.46,211.66,211.42,211.65,21951.0,208.4176,208.6147,208.3781,208.6048,21951.0
2024-02-09 12:25:00,211.64,211.98,211.6,211.94,96571.0,208.595,208.9301,208.5556,208.8907,96571.0
2024-02-09 12:30:00,211.95,212.08,211.76,211.85,28356.0,208.9005,209.0287,208.7133,208.802,28356.0
2024-02-09 12:35:00,211.83,211.94,211.7,211.91,21584.0,208.7822,208.8907,208.6541,208.8611,21584.0
2024-02-09 12:40:00,211.95,212.22,211.95,212.22,26807.0,208.9005,209.1666,208.9005,209.1666,26807.0
2024-02-09 12:45:00,212.23,212.41,212.23,212.38,21887.0,209.1765,209.3539,209.1765,209.3243,21887.0
2024-02-09 12:50:00,212.38,212.74,212.34,212.58,59074.0,209.3243,209.6792,209.2849,209.5215,59074.0
2024-02-09 12:55:00,212.54,212.87,212.54,212.66,50144.0,209.482,209.8073,209.482,209.6003,50144.0
2024-02-09 13:00:00,212.59,212.72,212.35,212.72,20579.0,209.5313,209.6594,209.2948,209.6594,20579.0
2024-02-09 13:05:00,212.68,212.78,212.57,212.78,25733.0,209.62,209.7186,209.5116,209.7186,25733.0
2024-02-09 13:10:00,212.78,212.9,212.73,212.89,28497.0,209.7186,209.8369,209.6693,209.827,28497.0
2024-02-09 13:15:00,212.9,213.01,212.6,212.79,21550.0,209.8369,209.9453,209.5412,209.7284,21550.0
2024-02-09 13:20:00,212.79,213.02,212.79,213.02,20986.0,209.7284,209.9551,209.7284,209.9551,20986.0
2024-02-09 13:25:00,213.03,213.24,213.03,213.17,21111.0,209.965,210.172,209.965,210.103,21111.0
2024-02-09 13:30:00,213.2,213.24,212.99,213.11,32445.0,210.1325,210.172,209.9256,210.0438,32445.0
2024-02-09 13:35:00,213.16,213.27,213.03,213.05,26319.0,210.0931,210.2015,209.965,209.9847,26319.0
2024-02-09 13:40:00,213.03,213.29,213.03,213.24,22885.0,209.965,210.2212,209.965,210.172,22885.0
2024-02-09 13:45:00,213.24,213.29,213.08,213.18,12829.0,210.172,210.2212,210.0143,210.1128,12829.0
2024-02-09 13:50:00,213.18,213.23,212.99,213.03,15244.0,210.1128,210.1621,209.9256,209.965,15244.0
2024-02-09 13:55:00,213.03,213.12,212.93,212.97,11874.0,209.965,210.0537,209.8664,209.9058,11874.0
2024-02-09 14:00:00,212.97,213.15,212.95,213.11,14721.0,209.9058,210.0833,209.8861,210.0438,14721.0
2024-02-09 14:05:00,213.11,213.22,212.99,213.13,17659.0,210.0438,210.1523,209.9256,210.0635,17659.0
2024-02-09 14:10:00,213.15,213.23,213.09,213.19,14588.0,210.0833,210.1621,210.0241,210.1227,14588.0
2024-02-09 14:15:00,213.17,213.27,213.06,213.22,16464.0,210.103,210.2015,209.9946,210.1523,16464.0
2024-02-09 14:20:00,213.22,213.24,213.17,213.23,11900.0,210.1523,210.172,210.103,210.1621,11900.0
2024-02-09 14:25:00,213.23,213.29,213.17,213.27,13409.0,210.1621,210.2212,210.103,210.2015,13409.0
2024-02-09 14:30:00,213.3,213.43,213.27,213.35,22111.0,210.2311,210.3592,210.2015,210.2804,22111.0
2024-02-09 14:35:00,213.35,213.64,213.29,213.53,24407.0,210.2804,210.5662,210.2212,210.4578,24407.0
2024-02-09 14:40:00,213.53,213.61,213.12,213.5,70605.0,210.4578,210.5366,210.0537,210.4282,70605.0
2024-02-09 14:45:00,213.48,213.63,213.36,213.47,35983.0,210.4085,210.5564,210.2902,210.3987,35983.0
2024-02-09 14:50:00,213.49,213.49,213.27,213.34,19362.0,210.4184,210.4184,210.2015,210.2705,19362.0
2024-02-09 14:55:00,213.34,213.42,213.23,213.3,20779.0,210.2705,210.3494,210.1621,210.2311,20779.0
2024-02-09 15:00:00,213.3,213.32,213.02,213.25,152616.0,210.2311,210.2508,209.9551,210.1818,152616.0
2024-02-09 15:05:00,213.29,213.31,213.21,213.25,37224.0,210.2212,210.241,210.1424,210.1818,37224.0
2024-02-09 15:10:00,213.28,213.34,213.21,213.31,26528.0,210.2114,210.2705,210.1424,210.241,26528.0
2024-02-09 15:15:00,213.31,213.34,213.19,213.2,20872.0,210.241,210.2705,210.1227,210.1325,20872.0
2024-02-09 15:20:00,213.23,213.23,212.66,212.78,117561.0,210.1621,210.1621,209.6003,209.7186,117561.0
2024-02-09 15:25:00,212.81,212.81,212.39,212.46,75421.0,209.7481,209.7481,209.3342,209.4032,75421.0
2024-02-09 15:30:00,212.45,212.75,212.43,212.59,34664.0,209.3933,209.689,209.3736,209.5313,34664.0
2024-02-09 15:35:00,212.59,212.64,212.45,212.45,39611.0,209.5313,209.5806,209.3933,209.3933,39611.0
2024-02-09 15:40:00,212.4,212.4,212.0,212.13,41477.0,209.344,209.344,208.9498,209.0779,41477.0
2024-02-09 15:45:00,212.09,212.26,212.05,212.06,52481.0,209.0385,209.2061,208.9991,209.0089,52481.0
2024-02-09 15:50:00,212.04,212.52,212.01,212.44,83307.0,208.9892,209.4623,208.9597,209.3835,83307.0
2024-02-09 15:55:00,212.45,212.55,212.29,212.44,266200.0,209.3933,209.4919,209.2356,209.3835,266200.0
2024-02-12 09:30:00,212.25,213.18,212.25,212.36,55055.0,209.1962,210.1128,209.1962,209.3046,55055.0
2024-02-12 09:35:00,212.36,212.48,211.87,212.19,30349.0,209.3046,209.4229,208.8217,209.1371,30349.0
2024-02-12 09:40:00,212.15,212.68,212.09,212.41,13336.0,209.0976,209.62,209.0385,209.3539,13336.0
2024-02-12 09:45:00,212.4,212.51,212.08,212.12,23598.0,209.344,209.4525,209.0287,209.0681,23598.0
2024-02-12 09:50:00,212.13,212.3,211.72,211.89,33976.0,209.0779,209.2455,208.6738,208.8414,33976.0
2024-02-12 09:55:00,211.81,211.96,211.61,211.9,21068.0,208.7625,208.9104,208.5654,208.8512,21068.0
2024-02-12 10:00:00,211.95,212.29,211.78,212.06,53409.0,208.9005,209.2356,208.733,209.0089,53409.0
2024-02-12 10:05:00,212.07,212.15,211.91,212.08,41013.0,209.0188,209.0976,208.8611,209.0287,41013.0
2024-02-12 10:10:00,212.08,212.14,211.94,212.01,29516.0,209.0287,209.0878,208.8907,208.9597,29516.0
2024-02-12 10:15:00,212.03,212.26,212.02,212.14,26466.0,208.9794,209.2061,208.9695,209.0878,26466.0
2024-02-12 10:20:00,212.16,212.18,211.93,212.06,25574.0,209.1075,209.1272,208.8808,209.0089,25574.0
2024-02-12 10:25:00,212.09,212.27,211.98,212.06,28202.0,209.0385,209.2159,208.9301,209.0089,28202.0
2024-02-12 10:30:00,212.07,212.51,212.06,212.46,107433.0,209.0188,209.4525,209.0089,209.4032,107433.0
2024-02-12 10:35:00,212.46,212.75,212.35,212.41,29234.0,209.4032,209.689,209.2948,209.3539,29234.0
2024-02-12 10:40:00,212.43,212.67,212.33,212.5,29705.0,209.3736,209.6102,209.2751,209.4426,29705.0
2024-02-12 10:45:00,212.51,212.56,212.23,212.41,20715.0,209.4525,209.5017,209.1765,209.3539,20715.0
2024-02-12 10:50:00,212.41,212.75,212.39,212.75,43505.0,209.3539,209.689,209.3342,209.689,43505.0
2024-02-12 10:55:00,212.75,212.82,212.59,212.69,23715.0,209.689,209.758,209.5313,209.6299,23715.0
2024-02-12 11:00:00,212.68,212.83,212.49,212.83,36771.0,209.62,209.7679,209.4328,209.7679,36771.0
2024-02-12 11:05:00,212.81,213.06,212.81,212.96,27987.0,209.7481,209.9946,209.7481,209.896,27987.0
2024-02-12 11:10:00,212.97,213.06,212.8,212.99,28542.0,209.9058,209.9946,209.7383,209.9256,28542.0
2024-02-12 11:15:00,213.0,213.31,212.92,212.98,29638.0,209.9354,210.241,209.8566,209.9157,29638.0
2024-02-12 11:20:00,213.0,213.47,212.91,213.39,128170.0,209.9354,210.3987,209.8467,210.3198,128170.0
2024-02-12 11:25:00,213.39,213.52,213.14,213.37,21566.0,210.3198,210.4479,210.0734,210.3001,21566.0
2024-02-12 11:30:00,213.46,213.86,213.44,213.65,19892.0,210.3888,210.783,210.3691,210.5761,19892.0
2024-02-12 11:35:00,213.6,213.85,213.49,213.79,19709.0,210.5268,210.7732,210.4184,210.714,19709.0
2024-02-12 11:40:00,213.8,213.88,213.53,213.59,16426.0,210.7239,210.8028,210.4578,210.5169,16426.0
2024-02-12 11:45:00,213.59,213.72,213.41,213.45,11320.0,210.5169,210.6451,210.3395,210.3789,11320.0
2024-02-12 11:50:00,213.42,213.51,213.34,213.51,16429.0,210.3494,210.4381,210.2705,210.4381,16429.0
2024-02-12 11:55:00,213.53,213.72,213.42,213.43,14820.0,210.4578,210.6451,210.3494,210.3592,14820.0
2024-02-12 12:00:00,213.47,213.51,213.33,213.51,13048.0,210.3987,210.4381,210.2607,210.4381,13048.0
2024-02-12 12:05:00,213.52,213.56,213.17,213.18,23111.0,210.4479,210.4874,210.103,210.1128,23111.0
2024-02-12 12:10:00,213.19,213.23,212.86,212.97,34889.0,210.1227,210.1621,209.7974,209.9058,34889.0
2024-02-12 12:15:00,213.02,213.06,212.75,213.06,28234.0,209.9551,209.9946,209.689,209.9946,28234.0
2024-02-12 12:20:00,213.06,213.23,213.01,213.18,14046.0,209.9946,210.1621,209.9453,210.1128,14046.0
2024-02-12 12:25:00,213.16,213.35,213.11,213.29,14350.0,210.0931,210.2804,210.0438,210.2212,14350.0
2024-02-12 12:30:00,213.3,213.42,213.27,213.38,11592.0,210.2311,210.3494,210.2015,210.3099,11592.0
2024-02-12 12:35:00,213.4,213.51,213.37,213.5,11101.0,210.3297,210.4381,210.3001,210.4282,11101.0
2024-02-12 12:40:00,213.5,213.66,213.46,213.56,12691.0,210.4282,210.5859,210.3888,210.4874,12691.0
2024-02-12 12:45:00,213.53,213.7,213.51,213.68,21350.0,210.4578,210.6253,210.4381,210.6056,21350.0
2024-02-12 12:50:00,213.68,213.73,213.61,213.69,14756.0,210.6056,210.6549,210.5366,210.6155,14756.0
2024-02-12 12:55:00,213.7,213.76,213.59,213.67,20822.0,210.6253,210.6845,210.5169,210.5958,20822.0
2024-02-12 13:00:00,213.66,213.77,213.63,213.73,14694.0,210.5859,210.6943,210.5564,210.6549,14694.0
2024-02-12 13:05:00,213.72,213.93,213.7,213.93,18011.0,210.6451,210.852,210.6253,210.852,18011.0
2024-02-12 13:10:00,213.97,214.01,213.85,213.9,16448.0,210.8915,210.9309,210.7732,210.8225,16448.0
2024-02-12 13:15:00,213.91,213.94,213.84,213.9,9533.0,210.8323,210.8619,210.7633,210.8225,9533.0
2024-02-12 13:20:00,213.92,213.95,213.74,213.78,47696.0,210.8422,210.8717,210.6648,210.7042,47696.0
2024-02-12 13:25:00,213.76,213.76,213.6,213.71,9408.0,210.6845,210.6845,210.5268,210.6352,9408.0
2024-02-12 13:30:00,213.68,213.76,213.62,213.72,15282.0,210.6056,210.6845,210.5465,210.6451,15282.0
2024-02-12 13:35:00,213.7,213.94,213.61,213.64,16825.0,210.6253,210.8619,210.5366,210.5662,16825.0
2024-02-12 13:40:00,213.63,213.73,213.49,213.55,14296.0,210.5564,210.6549,210.4184,210.4775,14296.0
2024-02-12 13:45:00,213.54,213.86,213.49,213.77,14360.0,210.4676,210.783,210.4184,210.6943,14360.0
2024-02-12 13:50:00,213.78,213.86,213.7,213.81,9798.0,210.7042,210.783,210.6253,210.7338,9798.0
2024-02-12 13:55:00,213.82,213.9,213.8,213.89,11445.0,210.7436,210.8225,210.7239,210.8126,11445.0
2024-02-12 14:00:00,213.89,213.92,213.63,213.67,21538.0,210.8126,210.8422,210.5564,210.5958,21538.0
2024-02-12 14:05:00,213.66,213.8,213.57,213.8,14486.0,210.5859,210.7239,210.4972,210.7239,14486.0
2024-02-12 14:10:00,213.81,213.9,213.67,213.67,12670.0,210.7338,210.8225,210.5958,210.5958,12670.0
2024-02-12 14:15:00,213.66,213.66,212.6,212.6,22356.0,210.5859,210.5859,209.5412,209.5412,22356.0
2024-02-12 14:20:00,212.56,213.04,212.45,212.91,25180.0,209.5017,209.9748,209.3933,209.8467,25180.0
2024-02-12 14:25:00,212.93,212.96,212.85,212.95,18457.0,209.8664,209.896,209.7876,209.8861,18457.0
2024-02-12 14:30:00,212.95,212.99,212.86,212.9,15819.0,209.8861,209.9256,209.7974,209.8369,15819.0
2024-02-12 14:35:00,212.91,212.96,212.82,212.87,16831.0,209.8467,209.896,209.758,209.8073,16831.0
2024-02-12 14:40:00,212.87,212.9,212.52,212.63,46181.0,209.8073,209.8369,209.4623,209.5707,46181.0
2024-02-12 14:45:00,212.65,212.67,212.28,212.34,21282.0,209.5905,209.6102,209.2258,209.2849,21282.0
2024-02-12 14:50:00,212.34,212.52,212.29,212.49,19154.0,209.2849,209.4623,209.2356,209.4328,19154.0
2024-02-12 14:55:00,212.48,212.62,212.44,212.59,13097.0,209.4229,209.5609,209.3835,209.5313,13097.0
2024-02-12 15:00:00,212.58,212.76,212.54,212.72,13682.0,209.5215,209.6989,209.482,209.6594,13682.0
2024-02-12 15:05:00,212.76,212.89,212.73,212.83,15006.0,209.6989,209.827,209.6693,209.7679,15006.0
2024-02-12 15:10:00,212.83,212.9,212.7,212.72,15450.0,209.7679,209.8369,209.6397,209.6594,15450.0
2024-02-12 15:15:00,212.72,212.82,212.57,212.77,18152.0,209.6594,209.758,209.5116,209.7087,18152.0
2024-02-12 15:20:00,212.77,212.87,212.58,212.59,17875.0,209.7087,209.8073,209.5215,209.5313,17875.0
2024-02-12 15:25:00,212.58,212.94,212.52,212.75,31185.0,209.5215,209.8763,209.4623,209.689,31185.0
2024-02-12 15:30:00,212.73,212.75,212.57,212.73,18468.0,209.6693,209.689,209.5116,209.6693,18468.0
2024-02-12 15:35:00,212.71,212.74,212.62,212.64,23567.0,209.6496,209.6792,209.5609,209.5806,23567.0
2024-02-12 15:40:00,212.64,212.72,212.5,212.63,38773.0,209.5806,209.6594,209.4426,209.5707,38773.0
2024-02-12 15:45:00,212.62,212.74,212.51,212.55,41963.0,209.5609,209.6792,209.4525,209.4919,41963.0
2024-02-12 15:50:00,212.56,212.65,212.29,212.42,110062.0,209.5017,209.5905,209.2356,209.3638,110062.0
2024-02-12 15:55:00,212.42,212.46,212.15,212.28,173909.0,209.3638,209.4032,209.0976,209.2258,173909.0
2024-02-13 09:30:00,210.22,210.97,209.33,210.66,92087.0,207.1954,207.9346,206.3182,207.6291,92087.0
2024-02-13 09:35:00,210.68,210.82,209.51,209.53,38094.0,207.6488,207.7868,206.4956,206.5153,38094.0
2024-02-13 09:40:00,209.59,210.32,209.44,209.73,23835.0,206.5745,207.294,206.4266,206.7125,23835.0
2024-02-13 09:45:00,209.75,209.88,209.27,209.32,15537.0,206.7322,206.8603,206.2591,206.3084,15537.0
2024-02-13 09:50:00,209.43,209.57,208.63,208.96,32455.0,206.4168,206.5548,205.6283,205.9535,32455.0
2024-02-13 09:55:00,209.06,209.08,208.28,208.28,51754.0,206.0521,206.0718,205.2833,205.2833,51754.0
2024-02-13 10:00:00,208.27,208.88,208.2,208.78,63059.0,205.2735,205.8747,205.2045,205.7761,63059.0
2024-02-13 10:05:00,208.78,208.91,208.2,208.53,25703.0,205.7761,205.9043,205.2045,205.5297,25703.0
2024-02-13 10:10:00,208.53,208.58,208.12,208.12,28242.0,205.5297,205.579,205.1256,205.1256,28242.0
2024-02-13 10:15:00,208.17,208.47,207.95,208.39,27268.0,205.1749,205.4706,204.9581,205.3917,27268.0
2024-02-13 10:20:00,208.5,208.87,208.45,208.8,20187.0,205.5002,205.8648,205.4509,205.7958,20187.0
2024-02-13 10:25:00,208.78,209.33,208.74,209.18,20574.0,205.7761,206.3182,205.7367,206.1704,20574.0
2024-02-13 10:30:00,209.29,209.53,209.26,209.41,21655.0,206.2788,206.5153,206.2492,206.3971,21655.0
2024-02-13 10:35:00,209.38,209.5,209.23,209.37,19780.0,206.3675,206.4858,206.2197,206.3576,19780.0
2024-02-13 10:40:00,209.35,209.55,209.18,209.55,20434.0,206.3379,206.5351,206.1704,206.5351,20434.0
2024-02-13 10:45:00,209.5,209.5,209.17,209.39,10619.0,206.4858,206.4858,206.1605,206.3774,10619.0
2024-02-13 10:50:00,209.33,209.53,209.1,209.53,12871.0,206.3182,206.5153,206.0915,206.5153,12871.0
2024-02-13 10:55:00,209.58,209.58,209.06,209.21,13288.0,206.5646,206.5646,206.0521,206.1999,13288.0
2024-02-13 11:00:00,209.22,209.34,209.13,209.29,16385.0,206.2098,206.3281,206.1211,206.2788,16385.0
2024-02-13 11:05:00,209.26,209.35,209.13,209.23,12392.0,206.2492,206.3379,206.1211,206.2197,12392.0
2024-02-13 11:10:00,209.2,209.31,209.09,209.3,23822.0,206.1901,206.2985,206.0817,206.2886,23822.0
2024-02-13 11:15:00,209.3,209.54,209.26,209.32,13402.0,206.2886,206.5252,206.2492,206.3084,13402.0
2024-02-13 11:20:00,209.39,209.75,209.39,209.62,12009.0,206.3774,206.7322,206.3774,206.604,12009.0
2024-02-13 11:25:00,209.63,209.72,209.53,209.61,12138.0,206.6139,206.7026,206.5153,206.5942,12138.0
2024-02-13 11:30:00,209.66,210.17,209.61,210.1,9186.0,206.6435,207.1461,206.5942,207.0771,9186.0
2024-02-13 11:35:00,210.07,210.09,209.94,210.04,8293.0,207.0476,207.0673,206.9194,207.018,8293.0
2024-02-13 11:40:00,210.06,210.2,209.94,210.14,8164.0,207.0377,207.1757,206.9194,207.1166,8164.0
2024-02-13 11:45:00,210.08,210.31,210.05,210.25,7545.0,207.0574,207.2841,207.0279,207.225,7545.0
2024-02-13 11:50:00,210.3,210.3,209.95,210.06,10847.0,207.2743,207.2743,206.9293,207.0377,10847.0
2024-02-13 11:55:00,210.01,210.06,209.9,209.98,6517.0,206.9884,207.0377,206.88,206.9589,6517.0
2024-02-13 12:00:00,209.95,210.01,209.82,209.83,6537.0,206.9293,206.9884,206.8012,206.811,6537.0
2024-02-13 12:05:00,209.83,209.85,209.43,209.49,16479.0,206.811,206.8307,206.4168,206.4759,16479.0
2024-02-13 12:10:00,209.48,209.66,209.36,209.66,17082.0,206.4661,206.6435,206.3478,206.6435,17082.0
2024-02-13 12:15:00,209.65,209.82,209.6,209.74,11271.0,206.6336,206.8012,206.5843,206.7223,11271.0
2024-02-13 12:20:00,209.73,209.77,209.54,209.6,8161.0,206.7125,206.7519,206.5252,206.5843,8161.0
2024-02-13 12:25:00,209.57,209.59,209.32,209.54,9964.0,206.5548,206.5745,206.3084,206.5252,9964.0
2024-02-13 12:30:00,209.52,209.89,209.49,209.85,4398.0,206.5055,206.8702,206.4759,206.8307,4398.0
2024-02-13 12:35:00,209.88,209.97,209.72,209.97,5962.0,206.8603,206.949,206.7026,206.949,5962.0
2024-02-13 12:40:00,209.93,209.93,209.79,209.85,14168.0,206.9096,206.9096,206.7716,206.8307,14168.0
2024-02-13 12:45:00,209.82,209.9,209.69,209.77,14804.0,206.8012,206.88,206.673,206.7519,14804.0
2024-02-13 12:50:00,209.76,209.89,209.58,209.62,11739.0,206.742,206.8702,206.5646,206.604,11739.0
2024-02-13 12:55:00,209.6,209.71,209.53,209.68,5352.0,206.5843,206.6928,206.5153,206.6632,5352.0
2024-02-13 13:00:00,209.66,209.68,209.49,209.55,6372.0,206.6435,206.6632,206.4759,206.5351,6372.0
2024-02-13 13:05:00,209.5,209.54,209.37,209.37,9015.0,206.4858,206.5252,206.3576,206.3576,9015.0
2024-02-13 13:10:00,209.36,209.44,209.21,209.44,13110.0,206.3478,206.4266,206.1999,206.4266,13110.0
2024-02-13 13:15:00,209.41,209.45,209.25,209.33,9145.0,206.3971,206.4365,206.2394,206.3182,9145.0
2024-02-13 13:20:00,209.31,209.33,209.13,209.2,11312.0,206.2985,206.3182,206.1211,206.1901,11312.0
2024-02-13 13:25:00,209.22,209.3,209.13,209.27,6827.0,206.2098,206.2886,206.1211,206.2591,6827.0
2024-02-13 13:30:00,209.25,209.33,209.17,209.28,7545.0,206.2394,206.3182,206.1605,206.2689,7545.0
2024-02-13 13:35:00,209.27,209.32,209.11,209.17,25661.0,206.2591,206.3084,206.1014,206.1605,25661.0
2024-02-13 13:40:00,209.16,209.19,209.0,209.13,20378.0,206.1507,206.1802,205.993,206.1211,20378.0
2024-02-13 13:45:00,209.11,209.14,208.98,209.01,6491.0,206.1014,206.131,205.9733,206.0028,6491.0
2024-02-13 13:50:00,209.0,209.06,208.88,208.98,11966.0,205.993,206.0521,205.8747,205.9733,11966.0
2024-02-13 13:55:00,208.96,209.16,208.93,209.16,6777.0,205.9535,206.1507,205.924,206.1507,6777.0
2024-02-13 14:00:00,209.13,209.13,208.56,208.58,10036.0,206.1211,206.1211,205.5593,205.579,10036.0
2024-02-13 14:05:00,208.63,208.63,208.36,208.43,12891.0,205.6283,205.6283,205.3622,205.4312,12891.0
2024-02-13 14:10:00,208.41,208.45,208.02,208.22,36689.0,205.4115,205.4509,205.0271,205.2242,36689.0
2024-02-13 14:15:00,208.23,208.47,208.06,208.28,30236.0,205.234,205.4706,205.0665,205.2833,30236.0
2024-02-13 14:20:00,208.34,208.34,208.13,208.2,25016.0,205.3425,205.3425,205.1355,205.2045,25016.0
2024-02-13 14:25:00,208.23,208.43,208.17,208.31,11374.0,205.234,205.4312,205.1749,205.3129,11374.0
2024-02-13 14:30:00,208.3,208.73,208.27,208.67,15919.0,205.303,205.7269,205.2735,205.6677,15919.0
2024-02-13 14:35:00,208.7,208.83,208.48,208.63,14342.0,205.6973,205.8254,205.4804,205.6283,14342.0
2024-02-13 14:40:00,208.64,208.75,208.28,208.28,10881.0,205.6381,205.7466,205.2833,205.2833,10881.0
2024-02-13 14:45:00,208.28,208.38,207.84,207.92,33680.0,205.2833,205.3819,204.8497,204.9285,33680.0
2024-02-13 14:50:00,207.95,207.99,207.73,207.8,24233.0,204.9581,204.9975,204.7412,204.8102,24233.0
2024-02-13 14:55:00,207.77,208.13,207.76,207.86,17361.0,204.7807,205.1355,204.7708,204.8694,17361.0
2024-02-13 15:00:00,207.86,207.92,207.61,207.69,20136.0,204.8694,204.9285,204.623,204.7018,20136.0
2024-02-13 15:05:00,207.69,207.9,207.63,207.71,20123.0,204.7018,204.9088,204.6427,204.7215,20123.0
2024-02-13 15:10:00,207.77,208.05,207.69,207.89,24105.0,204.7807,205.0566,204.7018,204.8989,24105.0
2024-02-13 15:15:00,207.91,207.99,207.84,207.87,29664.0,204.9186,204.9975,204.8497,204.8792,29664.0
2024-02-13 15:20:00,207.88,208.02,207.77,207.91,24434.0,204.8891,205.0271,204.7807,204.9186,24434.0
2024-02-13 15:25:00,207.91,208.16,207.87,208.14,21936.0,204.9186,205.1651,204.8792,205.1453,21936.0
2024-02-13 15:30:00,208.15,208.4,208.04,208.39,24163.0,205.1552,205.4016,205.0468,205.3917,24163.0
2024-02-13 15:35:00,208.37,208.5,208.32,208.42,17730.0,205.372,205.5002,205.3227,205.4213,17730.0
2024-02-13 15:40:00,208.41,208.7,208.37,208.6,29225.0,205.4115,205.6973,205.372,205.5987,29225.0
2024-02-13 15:45:00,208.63,208.72,208.49,208.63,38773.0,205.6283,205.717,205.4903,205.6283,38773.0
2024-02-13 15:50:00,208.57,209.15,208.56,209.14,68938.0,205.5692,206.1408,205.5593,206.131,68938.0
2024-02-13 15:55:00,209.16,209.8,209.16,209.65,196441.0,206.1507,206.7815,206.1507,206.6336,196441.0
2024-02-14 09:30:00,211.15,211.3,210.16,210.59,42374.0,208.112,208.2599,207.1363,207.5601,42374.0
2024-02-14 09:35:00,210.71,210.71,209.24,209.47,28974.0,207.6784,207.6784,206.2295,206.4562,28974.0
2024-02-14 09:40:00,209.47,210.12,209.3,210.0,33177.0,206.4562,207.0969,206.2886,206.9786,33177.0
2024-02-14 09:45:00,210.0,210.0,209.31,209.36,11759.0,206.9786,206.9786,206.2985,206.3478,11759.0
2024-02-14 09:50:00,209.4,209.69,209.4,209.61,16311.0,206.3872,206.673,206.3872,206.5942,16311.0
2024-02-14 09:55:00,209.57,209.78,209.42,209.67,24761.0,206.5548,206.7617,206.4069,206.6533,24761.0
2024-02-14 10:00:00,209.72,209.89,209.46,209.56,19004.0,206.7026,206.8702,206.4463,206.5449,19004.0
2024-02-14 10:05:00,209.6,209.99,209.57,209.85,13264.0,206.5843,206.9687,206.5548,206.8307,13264.0
2024-02-14 10:10:00,209.92,210.14,209.72,209.97,16318.0,206.8997,207.1166,206.7026,206.949,16318.0
2024-02-14 10:15:00,210.0,210.51,210.0,210.51,11022.0,206.9786,207.4812,206.9786,207.4812,11022.0
2024-02-14 10:20:00,210.5,210.8,210.49,210.77,10569.0,207.4714,207.7671,207.4615,207.7375,10569.0
2024-02-14 10:25:00,210.75,210.86,210.44,210.53,12419.0,207.7178,207.8262,207.4122,207.501,12419.0
2024-02-14 10:30:00,210.54,210.92,210.53,210.68,12518.0,207.5108,207.8853,207.501,207.6488,12518.0
2024-02-14 10:35:00,210.68,210.86,210.66,210.67,10716.0,207.6488,207.8262,207.6291,207.6389,10716.0
2024-02-14 10:40:00,210.69,210.69,210.15,210.3,13748.0,207.6587,207.6587,207.1264,207.2743,13748.0
2024-02-14 10:45:00,210.35,210.42,210.18,210.27,8741.0,207.3235,207.3925,207.156,207.2447,8741.0
2024-02-14 10:50:00,210.3,210.38,210.03,210.05,8024.0,207.2743,207.3531,207.0081,207.0279,8024.0
2024-02-14 10:55:00,210.01,210.12,209.68,209.85,11237.0,206.9884,207.0969,206.6632,206.8307,11237.0
2024-02-14 11:00:00,209.82,209.82,209.07,209.13,32277.0,206.8012,206.8012,206.062,206.1211,32277.0
2024-02-14 11:05:00,209.16,209.5,209.14,209.34,35998.0,206.1507,206.4858,206.131,206.3281,35998.0
2024-02-14 11:10:00,209.34,209.65,209.34,209.4,24642.0,206.3281,206.6336,206.3281,206.3872,24642.0
2024-02-14 11:15:00,209.42,209.45,209.16,209.24,34903.0,206.4069,206.4365,206.1507,206.2295,34903.0
2024-02-14 11:20:00,209.23,209.61,209.08,209.57,26158.0,206.2197,206.5942,206.0718,206.5548,26158.0
2024-02-14 11:25:00,209.59,209.65,209.42,209.51,12873.0,206.5745,206.6336,206.4069,206.4956,12873.0
2024-02-14 11:30:00,209.54,209.74,209.51,209.63,13912.0,206.5252,206.7223,206.4956,206.6139,13912.0
2024-02-14 11:35:00,209.6,209.71,209.55,209.59,7996.0,206.5843,206.6928,206.5351,206.5745,7996.0
2024-02-14 11:40:00,209.6,209.69,209.37,209.44,10459.0,206.5843,206.673,206.3576,206.4266,10459.0
2024-02-14 11:45:00,209.47,209.58,209.4,209.54,10787.0,206.4562,206.5646,206.3872,206.5252,10787.0
2024-02-14 11:50:00,209.53,209.65,209.39,209.56,13967.0,206.5153,206.6336,206.3774,206.5449,13967.0
2024-02-14 11:55:00,209.56,209.57,209.24,209.27,10194.0,206.5449,206.5548,206.2295,206.2591,10194.0
2024-02-14 12:00:00,209.33,209.33,209.01,209.03,13219.0,206.3182,206.3182,206.0028,206.0225,13219.0
2024-02-14 12:05:00,209.01,209.12,208.82,209.09,48438.0,206.0028,206.1112,205.8156,206.0817,48438.0
2024-02-14 12:10:00,209.13,209.32,209.05,209.27,24309.0,206.1211,206.3084,206.0422,206.2591,24309.0
2024-02-14 12:15:00,209.29,209.72,209.29,209.68,16109.0,206.2788,206.7026,206.2788,206.6632,16109.0
2024-02-14 12:20:00,209.66,209.75,209.59,209.69,8532.0,206.6435,206.7322,206.5745,206.673,8532.0
2024-02-14 12:25:00,209.69,209.76,209.57,209.76,8823.0,206.673,206.742,206.5548,206.742,8823.0
2024-02-14 12:30:00,209.76,209.8,209.68,209.7,4531.0,206.742,206.7815,206.6632,206.6829,4531.0
2024-02-14 12:35:00,209.65,209.66,209.45,209.45,4993.0,206.6336,206.6435,206.4365,206.4365,4993.0
2024-02-14 12:40:00,209.47,209.64,209.43,209.58,6230.0,206.4562,206.6238,206.4168,206.5646,6230.0
2024-02-14 12:45:00,209.53,209.68,209.53,209.68,4502.0,206.5153,206.6632,206.5153,206.6632,4502.0
2024-02-14 12:50:00,209.69,209.73,209.6,209.63,9372.0,206.673,206.7125,206.5843,206.6139,9372.0
2024-02-14 12:55:00,209.66,209.75,209.59,209.75,7525.0,206.6435,206.7322,206.5745,206.7322,7525.0
2024-02-14 13:00:00,209.76,209.99,209.74,209.91,7412.0,206.742,206.9687,206.7223,206.8899,7412.0
2024-02-14 13:05:00,209.89,209.94,209.7,209.71,6557.0,206.8702,206.9194,206.6829,206.6928,6557.0
2024-02-14 13:10:00,209.67,209.76,209.37,209.52,7969.0,206.6533,206.742,206.3576,206.5055,7969.0
2024-02-14 13:15:00,209.5,209.71,209.48,209.62,4600.0,206.4858,206.6928,206.4661,206.604,4600.0
2024-02-14 13:20:00,209.64,209.74,209.56,209.63,5245.0,206.6238,206.7223,206.5449,206.6139,5245.0
2024-02-14 13:25:00,209.65,209.73,209.64,209.73,5932.0,206.6336,206.7125,206.6238,206.7125,5932.0
2024-02-14 13:30:00,209.78,210.03,209.67,209.98,7610.0,206.7617,207.0081,206.6533,206.9589,7610.0
2024-02-14 13:35:00,209.97,210.25,209.96,210.2,5787.0,206.949,207.225,206.9392,207.1757,5787.0
2024-02-14 13:40:00,210.23,210.26,209.95,209.95,12026.0,207.2053,207.2348,206.9293,206.9293,12026.0
2024-02-14 13:45:00,209.98,210.04,209.95,210.03,10889.0,206.9589,207.018,206.9293,207.0081,10889.0
2024-02-14 13:50:00,210.05,210.24,210.03,210.15,6327.0,207.0279,207.2151,207.0081,207.1264,6327.0
2024-02-14 13:55:00,210.18,210.23,209.93,210.09,4952.0,207.156,207.2053,206.9096,207.0673,4952.0
2024-02-14 14:00:00,210.09,210.11,209.95,210.0,5265.0,207.0673,207.087,206.9293,206.9786,5265.0
2024-02-14 14:05:00,209.87,209.92,209.69,209.71,10280.0,206.8504,206.8997,206.673,206.6928,10280.0
2024-02-14 14:10:00,209.75,209.93,209.65,209.91,8633.0,206.7322,206.9096,206.6336,206.8899,8633.0
2024-02-14 14:15:00,209.97,209.99,209.71,209.73,20873.0,206.949,206.9687,206.6928,206.7125,20873.0
2024-02-14 14:20:00,209.72,210.02,209.72,209.96,11177.0,206.7026,206.9983,206.7026,206.9392,11177.0
2024-02-14 14:25:00,210.0,210.09,209.96,210.05,18047.0,206.9786,207.0673,206.9392,207.0279,18047.0
2024-02-14 14:30:00,210.11,210.3,210.07,210.25,12394.0,207.087,207.2743,207.0476,207.225,12394.0
2024-02-14 14:35:00,210.27,210.48,210.23,210.32,10788.0,207.2447,207.4517,207.2053,207.294,10788.0
2024-02-14 14:40:00,210.23,210.4,210.2,210.2,10474.0,207.2053,207.3728,207.1757,207.1757,10474.0
2024-02-14 14:45:00,210.2,210.21,210.07,210.14,17941.0,207.1757,207.1856,207.0476,207.1166,17941.0
2024-02-14 14:50:00,210.12,210.12,209.98,210.07,12039.0,207.0969,207.0969,206.9589,207.0476,12039.0
2024-02-14 14:55:00,210.06,210.18,209.94,210.09,14648.0,207.0377,207.156,206.9194,207.0673,14648.0
2024-02-14 15:00:00,210.1,210.56,210.1,210.55,35035.0,207.0771,207.5305,207.0771,207.5207,35035.0
2024-02-14 15:05:00,210.54,210.67,210.46,210.52,15570.0,207.5108,207.6389,207.432,207.4911,15570.0
2024-02-14 15:10:00,210.52,210.64,210.45,210.49,14488.0,207.4911,207.6094,207.4221,207.4615,14488.0
2024-02-14 15:15:00,210.54,210.77,210.52,210.67,10189.0,207.5108,207.7375,207.4911,207.6389,10189.0
2024-02-14 15:20:00,210.67,210.79,210.64,210.79,7768.0,207.6389,207.7572,207.6094,207.7572,7768.0
2024-02-14 15:25:00,210.79,211.01,210.79,210.88,16646.0,207.7572,207.974,207.7572,207.8459,16646.0
2024-02-14 15:30:00,210.92,210.92,210.43,210.5,16366.0,207.8853,207.8853,207.4024,207.4714,16366.0
2024-02-14 15:35:00,210.48,210.69,210.48,210.68,12985.0,207.4517,207.6587,207.4517,207.6488,12985.0
2024-02-14 15:40:00,210.67,210.71,210.45,210.62,34500.0,207.6389,207.6784,207.4221,207.5897,34500.0
2024-02-14 15:45:00,210.61,210.89,210.6,210.82,85363.0,207.5798,207.8558,207.5699,207.7868,85363.0
2024-02-14 15:50:00,210.82,211.11,210.8,210.96,36323.0,207.7868,208.0726,207.7671,207.9248,36323.0
2024-02-14 15:55:00,210.97,211.09,210.84,210.88,141375.0,207.9346,208.0529,207.8065,207.8459,141375.0
2024-02-15 09:30:00,211.47,211.88,211.28,211.7,64586.0,208.4274,208.8315,208.2402,208.6541,64586.0
2024-02-15 09:35:00,211.66,212.35,211.6,211.96,26745.0,208.6147,209.2948,208.5556,208.9104,26745.0
2024-02-15 09:40:00,211.86,212.36,211.66,211.82,26015.0,208.8118,209.3046,208.6147,208.7724,26015.0
2024-02-15 09:45:00,211.92,212.63,211.85,212.31,18522.0,208.871,209.5707,208.802,209.2553,18522.0
2024-02-15 09:50:00,212.26,212.59,211.99,212.05,32610.0,209.2061,209.5313,208.9399,208.9991,32610.0
2024-02-15 09:55:00,212.07,212.51,211.9,211.9,22535.0,209.0188,209.4525,208.8512,208.8512,22535.0
2024-02-15 10:00:00,212.06,212.65,212.06,212.36,24139.0,209.0089,209.5905,209.0089,209.3046,24139.0
2024-02-15 10:05:00,212.36,212.38,211.93,212.06,17173.0,209.3046,209.3243,208.8808,209.0089,17173.0
2024-02-15 10:10:00,212.12,212.38,211.87,212.0,13719.0,209.0681,209.3243,208.8217,208.9498,13719.0
2024-02-15 10:15:00,211.99,212.37,211.9,212.04,25299.0,208.9399,209.3145,208.8512,208.9892,25299.0
2024-02-15 10:20:00,212.11,212.21,211.92,212.12,15344.0,209.0582,209.1568,208.871,209.0681,15344.0
2024-02-15 10:25:00,212.13,212.15,211.58,211.63,13950.0,209.0779,209.0976,208.5358,208.5851,13950.0
2024-02-15 10:30:00,211.56,211.72,211.34,211.47,13040.0,208.5161,208.6738,208.2993,208.4274,13040.0
2024-02-15 10:35:00,211.4,211.56,211.15,211.42,28708.0,208.3584,208.5161,208.112,208.3781,28708.0
2024-02-15 10:40:00,211.37,211.39,211.07,211.25,12297.0,208.3289,208.3486,208.0332,208.2106,12297.0
2024-02-15 10:45:00,211.22,211.49,211.22,211.42,10923.0,208.181,208.4471,208.181,208.3781,10923.0
2024-02-15 10:50:00,211.37,211.42,211.17,211.25,21039.0,208.3289,208.3781,208.1317,208.2106,21039.0
2024-02-15 10:55:00,211.2,211.53,211.18,211.22,12638.0,208.1613,208.4866,208.1416,208.181,12638.0
2024-02-15 11:00:00,211.25,211.35,210.9,210.92,13619.0,208.2106,208.3092,207.8656,207.8853,13619.0
2024-02-15 11:05:00,210.94,210.99,210.7,210.82,14517.0,207.9051,207.9543,207.6685,207.7868,14517.0
2024-02-15 11:10:00,210.81,211.08,210.79,210.98,8169.0,207.7769,208.043,207.7572,207.9445,8169.0
2024-02-15 11:15:00,210.92,211.17,210.86,211.0,12034.0,207.8853,208.1317,207.8262,207.9642,12034.0
2024-02-15 11:20:00,210.98,211.14,210.88,210.98,9915.0,207.9445,208.1022,207.8459,207.9445,9915.0
2024-02-15 11:25:00,211.01,211.01,210.65,210.76,19853.0,207.974,207.974,207.6192,207.7276,19853.0
2024-02-15 11:30:00,210.77,211.15,210.66,211.15,14729.0,207.7375,208.112,207.6291,208.112,14729.0
2024-02-15 11:35:00,211.15,211.55,211.15,211.51,8416.0,208.112,208.5063,208.112,208.4669,8416.0
2024-02-15 11:40:00,211.54,211.7,211.4,211.69,15211.0,208.4964,208.6541,208.3584,208.6443,15211.0
2024-02-15 11:45:00,211.71,211.89,211.58,211.8,14439.0,208.664,208.8414,208.5358,208.7527,14439.0
2024-02-15 11:50:00,211.78,211.81,211.36,211.52,17506.0,208.733,208.7625,208.319,208.4767,17506.0
2024-02-15 11:55:00,211.47,211.55,211.3,211.45,10778.0,208.4274,208.5063,208.2599,208.4077,10778.0
2024-02-15 12:00:00,211.46,211.65,211.34,211.65,17252.0,208.4176,208.6048,208.2993,208.6048,17252.0
2024-02-15 12:05:00,211.65,211.84,211.54,211.65,11668.0,208.6048,208.7921,208.4964,208.6048,11668.0
2024-02-15 12:10:00,211.66,211.83,211.66,211.72,10492.0,208.6147,208.7822,208.6147,208.6738,10492.0
2024-02-15 12:15:00,211.7,211.88,211.67,211.83,11215.0,208.6541,208.8315,208.6246,208.7822,11215.0
2024-02-15 12:20:00,211.85,211.96,211.85,211.87,8907.0,208.802,208.9104,208.802,208.8217,8907.0
2024-02-15 12:25:00,211.89,211.99,211.71,211.76,10665.0,208.8414,208.9399,208.664,208.7133,10665.0
2024-02-15 12:30:00,211.83,211.92,211.65,211.88,7437.0,208.7822,208.871,208.6048,208.8315,7437.0
2024-02-15 12:35:00,211.84,211.89,211.74,211.75,14359.0,208.7921,208.8414,208.6935,208.7034,14359.0
2024-02-15 12:40:00,211.73,211.84,211.68,211.77,5679.0,208.6837,208.7921,208.6344,208.7231,5679.0
2024-02-15 12:45:00,211.77,211.87,211.5,211.65,12129.0,208.7231,208.8217,208.457,208.6048,12129.0
2024-02-15 12:50:00,211.73,212.04,211.69,212.02,17807.0,208.6837,208.9892,208.6443,208.9695,17807.0
2024-02-15 12:55:00,212.02,212.04,211.67,211.71,15307.0,208.9695,208.9892,208.6246,208.664,15307.0
2024-02-15 13:00:00,211.7,211.77,211.52,211.56,9827.0,208.6541,208.7231,208.4767,208.5161,9827.0
2024-02-15 13:05:00,211.59,211.98,211.54,211.96,14538.0,208.5457,208.9301,208.4964,208.9104,14538.0
2024-02-15 13:10:00,211.88,212.11,211.8,212.01,13730.0,208.8315,209.0582,208.7527,208.9597,13730.0
2024-02-15 13:15:00,212.06,212.2,212.06,212.06,10402.0,209.0089,209.1469,209.0089,209.0089,10402.0
2024-02-15 13:20:00,212.07,212.12,211.78,211.91,17787.0,209.0188,209.0681,208.733,208.8611,17787.0
2024-02-15 13:25:00,211.95,212.17,211.78,212.14,15269.0,208.9005,209.1174,208.733,209.0878,15269.0
2024-02-15 13:30:00,212.2,212.3,211.87,211.91,20369.0,209.1469,209.2455,208.8217,208.8611,20369.0
2024-02-15 13:35:00,211.91,212.03,211.77,211.87,10726.0,208.8611,208.9794,208.7231,208.8217,10726.0
2024-02-15 13:40:00,211.87,212.05,211.78,211.9,7350.0,208.8217,208.9991,208.733,208.8512,7350.0
2024-02-15 13:45:00,211.91,212.06,211.83,212.06,8575.0,208.8611,209.0089,208.7822,209.0089,8575.0
2024-02-15 13:50:00,212.09,212.41,212.09,212.25,13178.0,209.0385,209.3539,209.0385,209.1962,13178.0
2024-02-15 13:55:00,212.28,212.42,212.19,212.42,6709.0,209.2258,209.3638,209.1371,209.3638,6709.0
2024-02-15 14:00:00,212.45,212.73,212.44,212.65,9611.0,209.3933,209.6693,209.3835,209.5905,9611.0
2024-02-15 14:05:00,212.64,212.97,212.6,212.9,15982.0,209.5806,209.9058,209.5412,209.8369,15982.0
2024-02-15 14:10:00,212.91,212.94,212.8,212.88,11634.0,209.8467,209.8763,209.7383,209.8171,11634.0
2024-02-15 14:15:00,212.84,212.94,212.77,212.92,11960.0,209.7777,209.8763,209.7087,209.8566,11960.0
2024-02-15 14:20:00,212.9,213.12,212.89,213.07,17290.0,209.8369,210.0537,209.827,210.0044,17290.0
2024-02-15 14:25:00,213.05,213.06,212.73,212.78,8377.0,209.9847,209.9946,209.6693,209.7186,8377.0
2024-02-15 14:30:00,212.79,212.8,212.65,212.71,11359.0,209.7284,209.7383,209.5905,209.6496,11359.0
2024-02-15 14:35:00,212.76,212.81,212.67,212.67,22491.0,209.6989,209.7481,209.6102,209.6102,22491.0
2024-02-15 14:40:00,212.63,212.7,212.59,212.68,7327.0,209.5707,209.6397,209.5313,209.62,7327.0
2024-02-15 14:45:00,212.69,212.97,212.63,212.93,14790.0,209.6299,209.9058,209.5707,209.8664,14790.0
2024-02-15 14:50:00,212.96,212.98,212.72,212.76,9497.0,209.896,209.9157,209.6594,209.6989,9497.0
2024-02-15 14:55:00,212.77,212.86,212.73,212.75,13547.0,209.7087,209.7974,209.6693,209.689,13547.0
2024-02-15 15:00:00,212.73,212.73,212.59,212.64,7963.0,209.6693,209.6693,209.5313,209.5806,7963.0
2024-02-15 15:05:00,212.64,212.64,212.45,212.5,9531.0,209.5806,209.5806,209.3933,209.4426,9531.0
2024-02-15 15:10:00,212.53,212.73,212.53,212.71,14998.0,209.4722,209.6693,209.4722,209.6496,14998.0
2024-02-15 15:15:00,212.7,212.83,212.69,212.75,16854.0,209.6397,209.7679,209.6299,209.689,16854.0
2024-02-15 15:20:00,212.75,212.83,212.62,212.68,49306.0,209.689,209.7679,209.5609,209.62,49306.0
2024-02-15 15:25:00,212.7,212.95,212.7,212.94,16733.0,209.6397,209.8861,209.6397,209.8763,16733.0
2024-02-15 15:30:00,212.94,212.94,212.77,212.91,11608.0,209.8763,209.8763,209.7087,209.8467,11608.0
2024-02-15 15:35:00,212.92,212.93,212.77,212.8,14776.0,209.8566,209.8664,209.7087,209.7383,14776.0
2024-02-15 15:40:00,212.78,212.87,212.71,212.73,17209.0,209.7186,209.8073,209.6496,209.6693,17209.0
2024-02-15 15:45:00,212.63,212.63,212.37,212.48,15863.0,209.5707,209.5707,209.3145,209.4229,15863.0
2024-02-15 15:50:00,212.41,212.67,212.4,212.5,51557.0,209.3539,209.6102,209.344,209.4426,51557.0
2024-02-15 15:55:00,212.48,212.58,212.31,212.54,120675.0,209.4229,209.5215,209.2553,209.482,120675.0
2024-02-16 09:30:00,212.53,213.84,211.87,213.37,139295.0,209.4722,210.7633,208.8217,210.3001,139295.0
2024-02-16 09:35:00,213.12,213.5,212.81,212.94,26141.0,210.0537,210.4282,209.7481,209.8763,26141.0
2024-02-16 09:40:00,212.94,213.27,212.82,213.1,25961.0,209.8763,210.2015,209.758,210.034,25961.0
2024-02-16 09:45:00,213.1,213.41,212.72,213.05,16237.0,210.034,210.3395,209.6594,209.9847,16237.0
2024-02-16 09:50:00,213.05,213.18,212.37,212.41,21038.0,209.9847,210.1128,209.3145,209.3539,21038.0
2024-02-16 09:55:00,212.27,212.74,212.2,212.58,15247.0,209.2159,209.6792,209.1469,209.5215,15247.0
2024-02-16 10:00:00,212.58,213.67,212.38,213.27,34805.0,209.5215,210.5958,209.3243,210.2015,34805.0
2024-02-16 10:05:00,213.3,213.73,213.29,213.64,50121.0,210.2311,210.6549,210.2212,210.5662,50121.0
2024-02-16 10:10:00,213.66,214.0,213.55,213.55,28135.0,210.5859,210.921,210.4775,210.4775,28135.0
2024-02-16 10:15:00,213.62,213.91,213.56,213.83,16623.0,210.5465,210.8323,210.4874,210.7535,16623.0
2024-02-16 10:20:00,213.83,213.83,213.45,213.7,14455.0,210.7535,210.7535,210.3789,210.6253,14455.0
2024-02-16 10:25:00,213.69,213.89,213.54,213.61,26687.0,210.6155,210.8126,210.4676,210.5366,26687.0
2024-02-16 10:30:00,213.61,213.71,213.39,213.69,9064.0,210.5366,210.6352,210.3198,210.6155,9064.0
2024-02-16 10:35:00,213.64,213.78,213.54,213.7,15774.0,210.5662,210.7042,210.4676,210.6253,15774.0
2024-02-16 10:40:00,213.7,213.86,213.65,213.73,14538.0,210.6253,210.783,210.5761,210.6549,14538.0
2024-02-16 10:45:00,213.78,213.97,213.68,213.68,13837.0,210.7042,210.8915,210.6056,210.6056,13837.0
2024-02-16 10:50:00,213.74,213.86,213.62,213.66,24170.0,210.6648,210.783,210.5465,210.5859,24170.0
2024-02-16 10:55:00,213.66,213.66,213.32,213.41,9358.0,210.5859,210.5859,210.2508,210.3395,9358.0
2024-02-16 11:00:00,213.46,213.46,213.14,213.43,13828.0,210.3888,210.3888,210.0734,210.3592,13828.0
2024-02-16 11:05:00,213.43,213.46,213.24,213.41,10915.0,210.3592,210.3888,210.172,210.3395,10915.0
2024-02-16 11:10:00,213.41,213.54,213.31,213.43,28556.0,210.3395,210.4676,210.241,210.3592,28556.0
2024-02-16 11:15:00,213.4,213.88,213.4,213.76,8592.0,210.3297,210.8028,210.3297,210.6845,8592.0
2024-02-16 11:20:00,213.8,213.96,213.71,213.8,13356.0,210.7239,210.8816,210.6352,210.7239,13356.0
2024-02-16 11:25:00,213.8,214.02,213.8,213.99,9698.0,210.7239,210.9407,210.7239,210.9112,9698.0
2024-02-16 11:30:00,213.99,214.07,213.79,213.94,10178.0,210.9112,210.99,210.714,210.8619,10178.0
2024-02-16 11:35:00,213.96,213.96,213.81,213.89,11313.0,210.8816,210.8816,210.7338,210.8126,11313.0
2024-02-16 11:40:00,213.89,214.06,213.86,213.99,14697.0,210.8126,210.9802,210.783,210.9112,14697.0
2024-02-16 11:45:00,214.0,214.13,214.0,214.04,14306.0,210.921,211.0492,210.921,210.9605,14306.0
2024-02-16 11:50:00,214.09,214.18,213.95,214.1,14851.0,211.0097,211.0984,210.8717,211.0196,14851.0
2024-02-16 11:55:00,214.09,214.22,214.06,214.06,10481.0,211.0097,211.1379,210.9802,210.9802,10481.0
2024-02-16 12:00:00,214.02,214.24,213.94,214.24,15395.0,210.9407,211.1576,210.8619,211.1576,15395.0
2024-02-16 12:05:00,214.2,214.29,214.09,214.19,13291.0,211.1182,211.2069,211.0097,211.1083,13291.0
2024-02-16 12:10:00,214.19,214.19,214.08,214.1,9279.0,211.1083,211.1083,210.9999,211.0196,9279.0
2024-02-16 12:15:00,214.11,214.11,213.98,214.03,16717.0,211.0294,211.0294,210.9013,210.9506,16717.0
2024-02-16 12:20:00,214.04,214.14,214.01,214.12,9707.0,210.9605,211.059,210.9309,211.0393,9707.0
2024-02-16 12:25:00,214.12,214.24,214.09,214.14,9923.0,211.0393,211.1576,211.0097,211.059,9923.0
2024-02-16 12:30:00,214.17,214.17,214.05,214.1,5696.0,211.0886,211.0886,210.9703,211.0196,5696.0
2024-02-16 12:35:00,214.09,214.2,214.05,214.15,9014.0,211.0097,211.1182,210.9703,211.0689,9014.0
2024-02-16 12:40:00,214.14,214.22,214.08,214.19,8409.0,211.059,211.1379,210.9999,211.1083,8409.0
2024-02-16 12:45:00,214.18,214.2,214.08,214.14,8039.0,211.0984,211.1182,210.9999,211.059,8039.0
2024-02-16 12:50:00,214.13,214.13,213.96,214.02,10413.0,211.0492,211.0492,210.8816,210.9407,10413.0
2024-02-16 12:55:00,214.0,214.04,213.87,213.92,7949.0,210.921,210.9605,210.7929,210.8422,7949.0
2024-02-16 13:00:00,213.89,213.89,213.44,213.47,15725.0,210.8126,210.8126,210.3691,210.3987,15725.0
2024-02-16 13:05:00,213.44,213.49,213.25,213.37,11408.0,210.3691,210.4184,210.1818,210.3001,11408.0
2024-02-16 13:10:00,213.36,213.36,213.04,213.16,10118.0,210.2902,210.2902,209.9748,210.0931,10118.0
2024-02-16 13:15:00,213.14,213.56,213.14,213.54,14132.0,210.0734,210.4874,210.0734,210.4676,14132.0
2024-02-16 13:20:00,213.56,213.88,213.53,213.79,14453.0,210.4874,210.8028,210.4578,210.714,14453.0
2024-02-16 13:25:00,213.81,213.87,213.71,213.74,10028.0,210.7338,210.7929,210.6352,210.6648,10028.0
2024-02-16 13:30:00,213.73,213.82,213.68,213.68,11260.0,210.6549,210.7436,210.6056,210.6056,11260.0
2024-02-16 13:35:00,213.66,213.77,213.65,213.77,12079.0,210.5859,210.6943,210.5761,210.6943,12079.0
2024-02-16 13:40:00,213.78,213.88,213.62,213.85,9915.0,210.7042,210.8028,210.5465,210.7732,9915.0
2024-02-16 13:45:00,213.9,213.93,213.68,213.68,11339.0,210.8225,210.852,210.6056,210.6056,11339.0
2024-02-16 13:50:00,213.68,213.72,213.62,213.64,6814.0,210.6056,210.6451,210.5465,210.5662,6814.0
2024-02-16 13:55:00,213.63,213.9,213.56,213.87,13052.0,210.5564,210.8225,210.4874,210.7929,13052.0
2024-02-16 14:00:00,213.92,214.08,213.89,214.07,11438.0,210.8422,210.9999,210.8126,210.99,11438.0
2024-02-16 14:05:00,214.08,214.21,214.08,214.13,13178.0,210.9999,211.128,210.9999,211.0492,13178.0
2024-02-16 14:10:00,214.18,214.19,214.08,214.08,11091.0,211.0984,211.1083,210.9999,210.9999,11091.0
2024-02-16 14:15:00,214.08,214.16,213.95,213.96,10562.0,210.9999,211.0787,210.8717,210.8816,10562.0
2024-02-16 14:20:00,213.97,214.05,213.97,214.05,9233.0,210.8915,210.9703,210.8915,210.9703,9233.0
2024-02-16 14:25:00,214.04,214.07,213.95,214.04,9032.0,210.9605,210.99,210.8717,210.9605,9032.0
2024-02-16 14:30:00,214.03,214.09,213.85,213.89,8563.0,210.9506,211.0097,210.7732,210.8126,8563.0
2024-02-16 14:35:00,213.91,213.92,213.68,213.8,13789.0,210.8323,210.8422,210.6056,210.7239,13789.0
2024-02-16 14:40:00,213.77,213.81,213.71,213.77,8023.0,210.6943,210.7338,210.6352,210.6943,8023.0
2024-02-16 14:45:00,213.76,213.76,212.8,213.12,19244.0,210.6845,210.6845,209.7383,210.0537,19244.0
2024-02-16 14:50:00,213.13,213.17,212.92,213.04,12444.0,210.0635,210.103,209.8566,209.9748,12444.0
2024-02-16 14:55:00,213.03,213.35,213.0,213.32,40245.0,209.965,210.2804,209.9354,210.2508,40245.0
2024-02-16 15:00:00,213.36,213.56,213.27,213.34,118663.0,210.2902,210.4874,210.2015,210.2705,118663.0
2024-02-16 15:05:00,213.38,213.5,213.12,213.17,11390.0,210.3099,210.4282,210.0537,210.103,11390.0
2024-02-16 15:10:00,213.16,213.32,213.07,213.26,23251.0,210.0931,210.2508,210.0044,210.1917,23251.0
2024-02-16 15:15:00,213.24,213.39,213.22,213.28,26570.0,210.172,210.3198,210.1523,210.2114,26570.0
2024-02-16 15:20:00,213.3,213.41,213.19,213.24,16489.0,210.2311,210.3395,210.1227,210.172,16489.0
2024-02-16 15:25:00,213.26,213.48,213.21,213.48,18288.0,210.1917,210.4085,210.1424,210.4085,18288.0
2024-02-16 15:30:00,213.48,213.49,213.25,213.34,110217.0,210.4085,210.4184,210.1818,210.2705,110217.0
2024-02-16 15:35:00,213.33,213.34,213.1,213.13,19618.0,210.2607,210.2705,210.034,210.0635,19618.0
2024-02-16 15:40:00,213.13,213.18,212.94,213.02,23316.0,210.0635,210.1128,209.8763,209.9551,23316.0
2024-02-16 15:45:00,213.02,213.21,212.71,212.71,27428.0,209.9551,210.1424,209.6496,209.6496,27428.0
2024-02-16 15:50:00,212.68,213.22,212.51,212.75,74638.0,209.62,210.1523,209.4525,209.689,74638.0
2024-02-16 15:55:00,212.72,212.92,212.46,212.55,117141.0,209.6594,209.8566,209.4032,209.4919,117141.0
2024-02-20 09:30:00,211.0,212.0,210.28,211.81,206944.0,207.9642,208.9498,207.2545,208.7625,206944.0
2024-02-20 09:35:00,211.87,212.57,211.28,211.33,49603.0,208.8217,209.5116,208.2402,208.2894,49603.0
2024-02-20 09:40:00,211.14,211.98,210.99,211.77,40047.0,208.1022,208.9301,207.9543,208.7231,40047.0
2024-02-20 09:45:00,211.88,212.24,211.43,211.5,48260.0,208.8315,209.1864,208.388,208.457,48260.0
2024-02-20 09:50:00,211.56,212.31,211.44,212.06,34916.0,208.5161,209.2553,208.3979,209.0089,34916.0
2024-02-20 09:55:00,212.02,212.34,211.88,212.03,26838.0,208.9695,209.2849,208.8315,208.9794,26838.0
2024-02-20 10:00:00,212.03,212.41,211.68,211.85,44004.0,208.9794,209.3539,208.6344,208.802,44004.0
2024-02-20 10:05:00,211.85,212.27,211.74,212.18,37006.0,208.802,209.2159,208.6935,209.1272,37006.0
2024-02-20 10:10:00,212.14,212.34,211.56,211.64,32439.0,209.0878,209.2849,208.5161,208.595,32439.0
2024-02-20 10:15:00,211.67,212.02,211.4,211.47,36514.0,208.6246,208.9695,208.3584,208.4274,36514.0
2024-02-20 10:20:00,211.46,212.45,211.41,212.42,25526.0,208.4176,209.3933,208.3683,209.3638,25526.0
2024-02-20 10:25:00,212.38,212.66,212.05,212.06,44326.0,209.3243,209.6003,208.9991,209.0089,44326.0
2024-02-20 10:30:00,212.11,212.34,211.9,211.99,27580.0,209.0582,209.2849,208.8512,208.9399,27580.0
2024-02-20 10:35:00,212.0,212.13,211.82,212.04,15119.0,208.9498,209.0779,208.7724,208.9892,15119.0
2024-02-20 10:40:00,211.92,212.19,211.9,212.04,21744.0,208.871,209.1371,208.8512,208.9892,21744.0
2024-02-20 10:45:00,212.11,212.6,212.06,212.55,12315.0,209.0582,209.5412,209.0089,209.4919,12315.0
2024-02-20 10:50:00,212.57,213.31,212.55,213.06,22865.0,209.5116,210.241,209.4919,209.9946,22865.0
2024-02-20 10:55:00,213.1,213.5,212.95,213.46,51610.0,210.034,210.4282,209.8861,210.3888,51610.0
2024-02-20 11:00:00,213.47,213.61,213.31,213.49,18792.0,210.3987,210.5366,210.241,210.4184,18792.0
2024-02-20 11:05:00,213.49,213.62,213.3,213.3,21787.0,210.4184,210.5465,210.2311,210.2311,21787.0
2024-02-20 11:10:00,213.29,213.44,213.28,213.31,13075.0,210.2212,210.3691,210.2114,210.241,13075.0
2024-02-20 11:15:00,213.27,213.75,213.2,213.54,22489.0,210.2015,210.6746,210.1325,210.4676,22489.0
2024-02-20 11:20:00,213.49,213.56,213.17,213.29,23079.0,210.4184,210.4874,210.103,210.2212,23079.0
2024-02-20 11:25:00,213.33,213.33,213.08,213.2,18783.0,210.2607,210.2607,210.0143,210.1325,18783.0
2024-02-20 11:30:00,213.23,213.26,212.76,212.89,10216.0,210.1621,210.1917,209.6989,209.827,10216.0
2024-02-20 11:35:00,213.03,213.15,212.86,212.9,16032.0,209.965,210.0833,209.7974,209.8369,16032.0
2024-02-20 11:40:00,212.86,213.24,212.86,213.19,7136.0,209.7974,210.172,209.7974,210.1227,7136.0
2024-02-20 11:45:00,213.18,213.29,213.01,213.01,7323.0,210.1128,210.2212,209.9453,209.9453,7323.0
2024-02-20 11:50:00,213.05,213.19,212.93,213.02,8263.0,209.9847,210.1227,209.8664,209.9551,8263.0
2024-02-20 11:55:00,213.02,213.02,212.79,212.96,17289.0,209.9551,209.9551,209.7284,209.896,17289.0
2024-02-20 12:00:00,212.93,212.95,212.32,212.48,12887.0,209.8664,209.8861,209.2652,209.4229,12887.0
2024-02-20 12:05:00,212.49,212.6,212.32,212.47,17720.0,209.4328,209.5412,209.2652,209.413,17720.0
2024-02-20 12:10:00,212.42,212.66,212.36,212.58,6291.0,209.3638,209.6003,209.3046,209.5215,6291.0
2024-02-20 12:15:00,212.51,212.52,212.25,212.25,17603.0,209.4525,209.4623,209.1962,209.1962,17603.0
2024-02-20 12:20:00,212.27,212.35,212.2,212.22,7371.0,209.2159,209.2948,209.1469,209.1666,7371.0
2024-02-20 12:25:00,212.23,212.55,212.18,212.51,14049.0,209.1765,209.4919,209.1272,209.4525,14049.0
2024-02-20 12:30:00,212.51,212.76,212.46,212.74,9758.0,209.4525,209.6989,209.4032,209.6792,9758.0
2024-02-20 12:35:00,212.67,212.78,212.31,212.38,9118.0,209.6102,209.7186,209.2553,209.3243,9118.0
2024-02-20 12:40:00,212.42,212.72,212.39,212.64,13549.0,209.3638,209.6594,209.3342,209.5806,13549.0
2024-02-20 12:45:00,212.67,212.79,212.38,212.39,14697.0,209.6102,209.7284,209.3243,209.3342,14697.0
2024-02-20 12:50:00,212.33,212.65,212.26,212.5,8248.0,209.2751,209.5905,209.2061,209.4426,8248.0
2024-02-20 12:55:00,212.54,212.65,212.42,212.63,7268.0,209.482,209.5905,209.3638,209.5707,7268.0
2024-02-20 13:00:00,212.64,212.75,212.6,212.67,17425.0,209.5806,209.689,209.5412,209.6102,17425.0
2024-02-20 13:05:00,212.65,212.82,212.63,212.77,6736.0,209.5905,209.758,209.5707,209.7087,6736.0
2024-02-20 13:10:00,212.77,212.91,212.67,212.67,6537.0,209.7087,209.8467,209.6102,209.6102,6537.0
2024-02-20 13:15:00,212.63,212.68,212.43,212.68,8502.0,209.5707,209.62,209.3736,209.62,8502.0
2024-02-20 13:20:00,212.84,212.94,212.75,212.92,5298.0,209.7777,209.8763,209.689,209.8566,5298.0
2024-02-20 13:25:00,212.91,212.99,212.66,212.8,3933.0,209.8467,209.9256,209.6003,209.7383,3933.0
2024-02-20 13:30:00,212.75,212.75,212.5,212.68,8982.0,209.689,209.689,209.4426,209.62,8982.0
2024-02-20 13:35:00,212.66,212.8,212.51,212.76,7435.0,209.6003,209.7383,209.4525,209.6989,7435.0
2024-02-20 13:40:00,212.77,213.03,212.74,212.99,8780.0,209.7087,209.965,209.6792,209.9256,8780.0
2024-02-20 13:45:00,212.97,212.99,212.87,212.95,6127.0,209.9058,209.9256,209.8073,209.8861,6127.0
2024-02-20 13:50:00,212.92,213.03,212.86,212.97,10489.0,209.8566,209.965,209.7974,209.9058,10489.0
2024-02-20 13:55:00,212.95,213.04,212.94,212.98,5145.0,209.8861,209.9748,209.8763,209.9157,5145.0
2024-02-20 14:00:00,212.96,212.96,212.68,212.69,11773.0,209.896,209.896,209.62,209.6299,11773.0
2024-02-20 14:05:00,212.72,212.75,212.62,212.7,7654.0,209.6594,209.689,209.5609,209.6397,7654.0
2024-02-20 14:10:00,212.68,212.72,212.44,212.58,17935.0,209.62,209.6594,209.3835,209.5215,17935.0
2024-02-20 14:15:00,212.56,212.82,212.38,212.75,15306.0,209.5017,209.758,209.3243,209.689,15306.0
2024-02-20 14:20:00,212.73,212.74,212.17,212.18,20263.0,209.6693,209.6792,209.1174,209.1272,20263.0
2024-02-20 14:25:00,212.13,212.33,212.1,212.28,20485.0,209.0779,209.2751,209.0484,209.2258,20485.0
2024-02-20 14:30:00,212.29,212.37,212.2,212.23,23608.0,209.2356,209.3145,209.1469,209.1765,23608.0
2024-02-20 14:35:00,212.2,212.3,211.99,212.27,29013.0,209.1469,209.2455,208.9399,209.2159,29013.0
2024-02-20 14:40:00,212.28,212.6,212.16,212.59,16610.0,209.2258,209.5412,209.1075,209.5313,16610.0
2024-02-20 14:45:00,212.59,212.94,212.55,212.91,25291.0,209.5313,209.8763,209.4919,209.8467,25291.0
2024-02-20 14:50:00,212.98,212.98,212.65,212.69,10420.0,209.9157,209.9157,209.5905,209.6299,10420.0
2024-02-20 14:55:00,212.7,212.96,212.66,212.93,31280.0,209.6397,209.896,209.6003,209.8664,31280.0
2024-02-20 15:00:00,212.97,212.99,212.82,212.84,15602.0,209.9058,209.9256,209.758,209.7777,15602.0
2024-02-20 15:05:00,212.84,212.94,212.83,212.91,10369.0,209.7777,209.8763,209.7679,209.8467,10369.0
2024-02-20 15:10:00,212.95,213.07,212.9,212.99,18922.0,209.8861,210.0044,209.8369,209.9256,18922.0
2024-02-20 15:15:00,213.0,213.03,212.76,212.78,38138.0,209.9354,209.965,209.6989,209.7186,38138.0
2024-02-20 15:20:00,212.78,213.07,212.78,213.05,20188.0,209.7186,210.0044,209.7186,209.9847,20188.0
2024-02-20 15:25:00,213.01,213.3,212.99,213.25,15418.0,209.9453,210.2311,209.9256,210.1818,15418.0
2024-02-20 15:30:00,213.26,213.3,212.37,212.4,30198.0,210.1917,210.2311,209.3145,209.344,30198.0
2024-02-20 15:35:00,212.37,212.66,212.24,212.36,28517.0,209.3145,209.6003,209.1864,209.3046,28517.0
2024-02-20 15:40:00,212.34,212.79,212.33,212.79,25411.0,209.2849,209.7284,209.2751,209.7284,25411.0
2024-02-20 15:45:00,212.76,212.76,212.28,212.34,26611.0,209.6989,209.6989,209.2258,209.2849,26611.0
2024-02-20 15:50:00,212.34,212.47,212.1,212.4,60747.0,209.2849,209.413,209.0484,209.344,60747.0
2024-02-20 15:55:00,212.42,212.56,212.19,212.55,187563.0,209.3638,209.5017,209.1371,209.4919,187563.0
2024-02-21 09:30:00,211.6,212.69,211.52,212.34,76779.0,208.5556,209.6299,208.4767,209.2849,76779.0
2024-02-21 09:35:00,212.2,212.25,211.52,211.93,39582.0,209.1469,209.1962,208.4767,208.8808,39582.0
2024-02-21 09:40:00,211.92,212.0,211.18,211.23,39162.0,208.871,208.9498,208.1416,208.1909,39162.0
2024-02-21 09:45:00,211.19,211.43,211.05,211.41,26181.0,208.1515,208.388,208.0135,208.3683,26181.0
2024-02-21 09:50:00,211.41,211.59,211.02,211.06,71223.0,208.3683,208.5457,207.9839,208.0233,71223.0
2024-02-21 09:55:00,211.11,211.12,210.45,210.76,15497.0,208.0726,208.0825,207.4221,207.7276,15497.0
2024-02-21 10:00:00,210.89,211.75,210.81,211.69,17220.0,207.8558,208.7034,207.7769,208.6443,17220.0
2024-02-21 10:05:00,211.62,211.78,211.44,211.78,17219.0,208.5753,208.733,208.3979,208.733,17219.0
2024-02-21 10:10:00,211.84,211.87,211.34,211.35,17883.0,208.7921,208.8217,208.2993,208.3092,17883.0
2024-02-21 10:15:00,211.42,211.42,210.88,210.93,63799.0,208.3781,208.3781,207.8459,207.8952,63799.0
2024-02-21 10:20:00,210.97,211.23,210.91,210.92,37458.0,207.9346,208.1909,207.8755,207.8853,37458.0
2024-02-21 10:25:00,210.88,210.93,210.54,210.77,42885.0,207.8459,207.8952,207.5108,207.7375,42885.0
2024-02-21 10:30:00,210.82,210.96,210.47,210.5,32237.0,207.7868,207.9248,207.4418,207.4714,32237.0
2024-02-21 10:35:00,210.53,210.65,210.18,210.28,29910.0,207.501,207.6192,207.156,207.2545,29910.0
2024-02-21 10:40:00,210.26,210.39,210.13,210.13,17316.0,207.2348,207.363,207.1067,207.1067,17316.0
2024-02-21 10:45:00,210.18,210.37,209.89,210.32,25009.0,207.156,207.3433,206.8702,207.294,25009.0
2024-02-21 10:50:00,210.33,210.38,210.19,210.22,23453.0,207.3038,207.3531,207.1658,207.1954,23453.0
2024-02-21 10:55:00,210.23,210.74,210.22,210.63,19678.0,207.2053,207.7079,207.1954,207.5995,19678.0
2024-02-21 11:00:00,210.63,210.64,210.13,210.34,15807.0,207.5995,207.6094,207.1067,207.3137,15807.0
2024-02-21 11:05:00,210.35,210.59,210.22,210.56,10475.0,207.3235,207.5601,207.1954,207.5305,10475.0
2024-02-21 11:10:00,210.7,211.0,210.66,210.68,19731.0,207.6685,207.9642,207.6291,207.6488,19731.0
2024-02-21 11:15:00,210.79,210.86,210.52,210.53,8293.0,207.7572,207.8262,207.4911,207.501,8293.0
2024-02-21 11:20:00,210.55,210.72,210.55,210.67,9397.0,207.5207,207.6882,207.5207,207.6389,9397.0
2024-02-21 11:25:00,210.66,210.74,210.58,210.73,11147.0,207.6291,207.7079,207.5502,207.6981,11147.0
2024-02-21 11:30:00,210.74,210.74,210.57,210.57,17340.0,207.7079,207.7079,207.5404,207.5404,17340.0
2024-02-21 11:35:00,210.62,210.82,210.52,210.74,17932.0,207.5897,207.7868,207.4911,207.7079,17932.0
2024-02-21 11:40:00,210.74,211.0,210.73,210.91,28203.0,207.7079,207.9642,207.6981,207.8755,28203.0
2024-02-21 11:45:00,210.94,211.02,210.83,211.0,13127.0,207.9051,207.9839,207.7966,207.9642,13127.0
2024-02-21 11:50:00,210.99,211.05,210.89,210.89,11109.0,207.9543,208.0135,207.8558,207.8558,11109.0
2024-02-21 11:55:00,210.96,210.99,210.86,210.96,8093.0,207.9248,207.9543,207.8262,207.9248,8093.0
2024-02-21 12:00:00,210.95,211.06,210.88,210.94,6894.0,207.9149,208.0233,207.8459,207.9051,6894.0
2024-02-21 12:05:00,210.94,210.94,210.65,210.8,5884.0,207.9051,207.9051,207.6192,207.7671,5884.0
2024-02-21 12:10:00,210.79,210.88,210.56,210.59,12786.0,207.7572,207.8459,207.5305,207.5601,12786.0
2024-02-21 12:15:00,210.56,210.64,210.46,210.46,10741.0,207.5305,207.6094,207.432,207.432,10741.0
2024-02-21 12:20:00,210.49,210.65,210.42,210.65,6403.0,207.4615,207.6192,207.3925,207.6192,6403.0
2024-02-21 12:25:00,210.65,210.65,210.51,210.55,7292.0,207.6192,207.6192,207.4812,207.5207,7292.0
2024-02-21 12:30:00,210.56,210.62,210.44,210.5,7453.0,207.5305,207.5897,207.4122,207.4714,7453.0
2024-02-21 12:35:00,210.54,210.65,210.4,210.52,10055.0,207.5108,207.6192,207.3728,207.4911,10055.0
2024-02-21 12:40:00,210.48,210.53,210.35,210.43,11720.0,207.4517,207.501,207.3235,207.4024,11720.0
2024-02-21 12:45:00,210.45,210.64,210.42,210.62,5029.0,207.4221,207.6094,207.3925,207.5897,5029.0
2024-02-21 12:50:00,210.62,210.84,210.56,210.76,17626.0,207.5897,207.8065,207.5305,207.7276,17626.0
2024-02-21 12:55:00,210.76,210.79,210.57,210.67,6414.0,207.7276,207.7572,207.5404,207.6389,6414.0
2024-02-21 13:00:00,210.66,210.67,209.79,210.09,22782.0,207.6291,207.6389,206.7716,207.0673,22782.0
2024-02-21 13:05:00,210.06,210.29,210.0,210.29,9704.0,207.0377,207.2644,206.9786,207.2644,9704.0
2024-02-21 13:10:00,210.3,210.41,210.25,210.4,5493.0,207.2743,207.3827,207.225,207.3728,5493.0
2024-02-21 13:15:00,210.37,210.56,210.29,210.52,7804.0,207.3433,207.5305,207.2644,207.4911,7804.0
2024-02-21 13:20:00,210.54,210.6,210.24,210.34,19032.0,207.5108,207.5699,207.2151,207.3137,19032.0
2024-02-21 13:25:00,210.34,210.38,210.18,210.25,6207.0,207.3137,207.3531,207.156,207.225,6207.0
2024-02-21 13:30:00,210.29,210.32,210.08,210.11,12829.0,207.2644,207.294,207.0574,207.087,12829.0
2024-02-21 13:35:00,210.11,210.35,210.11,210.25,9801.0,207.087,207.3235,207.087,207.225,9801.0
2024-02-21 13:40:00,210.27,210.33,210.22,210.25,7310.0,207.2447,207.3038,207.1954,207.225,7310.0
2024-02-21 13:45:00,210.29,210.43,210.27,210.43,9877.0,207.2644,207.4024,207.2447,207.4024,9877.0
2024-02-21 13:50:00,210.4,210.59,210.37,210.39,11376.0,207.3728,207.5601,207.3433,207.363,11376.0
2024-02-21 13:55:00,210.41,210.62,210.36,210.4,4703.0,207.3827,207.5897,207.3334,207.3728,4703.0
2024-02-21 14:00:00,210.37,210.67,210.09,210.56,10727.0,207.3433,207.6389,207.0673,207.5305,10727.0
2024-02-21 14:05:00,210.49,210.6,210.33,210.45,8372.0,207.4615,207.5699,207.3038,207.4221,8372.0
2024-02-21 14:10:00,210.42,210.55,210.19,210.19,19496.0,207.3925,207.5207,207.1658,207.1658,19496.0
2024-02-21 14:15:00,210.09,210.38,210.0,210.23,12374.0,207.0673,207.3531,206.9786,207.2053,12374.0
2024-02-21 14:20:00,210.23,210.26,209.89,209.9,6866.0,207.2053,207.2348,206.8702,206.88,6866.0
2024-02-21 14:25:00,209.9,210.11,209.78,210.04,19355.0,206.88,207.087,206.7617,207.018,19355.0
2024-02-21 14:30:00,210.05,210.05,209.82,209.93,15623.0,207.0279,207.0279,206.8012,206.9096,15623.0
2024-02-21 14:35:00,209.94,209.96,209.63,209.64,17315.0,206.9194,206.9392,206.6139,206.6238,17315.0
2024-02-21 14:40:00,209.64,209.7,209.38,209.56,14561.0,206.6238,206.6829,206.3675,206.5449,14561.0
2024-02-21 14:45:00,209.5,209.63,209.44,209.58,10655.0,206.4858,206.6139,206.4266,206.5646,10655.0
2024-02-21 14:50:00,209.59,209.87,209.59,209.79,20543.0,206.5745,206.8504,206.5745,206.7716,20543.0
2024-02-21 14:55:00,209.79,210.03,209.79,209.96,11716.0,206.7716,207.0081,206.7716,206.9392,11716.0
2024-02-21 15:00:00,209.95,209.95,209.62,209.69,14270.0,206.9293,206.9293,206.604,206.673,14270.0
2024-02-21 15:05:00,209.71,209.71,209.38,209.52,10790.0,206.6928,206.6928,206.3675,206.5055,10790.0
2024-02-21 15:10:00,209.53,209.53,209.33,209.47,17926.0,206.5153,206.5153,206.3182,206.4562,17926.0
2024-02-21 15:15:00,209.48,209.5,209.24,209.32,12009.0,206.4661,206.4858,206.2295,206.3084,12009.0
2024-02-21 15:20:00,209.29,209.31,209.1,209.19,14040.0,206.2788,206.2985,206.0915,206.1802,14040.0
2024-02-21 15:25:00,209.22,209.43,209.21,209.41,12275.0,206.2098,206.4168,206.1999,206.3971,12275.0
2024-02-21 15:30:00,209.43,209.78,209.38,209.74,17764.0,206.4168,206.7617,206.3675,206.7223,17764.0
2024-02-21 15:35:00,209.75,210.21,209.75,210.12,20717.0,206.7322,207.1856,206.7322,207.0969,20717.0
2024-02-21 15:40:00,210.16,210.39,210.1,210.16,23145.0,207.1363,207.363,207.0771,207.1363,23145.0
2024-02-21 15:45:00,210.14,210.21,210.01,210.07,19969.0,207.1166,207.1856,206.9884,207.0476,19969.0
2024-02-21 15:50:00,210.12,210.52,210.07,210.52,25282.0,207.0969,207.4911,207.0476,207.4911,25282.0
2024-02-21 15:55:00,210.53,211.05,210.52,210.82,87796.0,207.501,208.0135,207.4911,207.7868,87796.0
2024-02-22 09:30:00,212.48,213.78,212.47,213.31,64468.0,209.4229,210.7042,209.413,210.241,64468.0
2024-02-22 09:35:00,213.44,214.68,213.36,214.4,33054.0,210.3691,211.5912,210.2902,211.3153,33054.0
2024-02-22 09:40:00,214.33,214.52,213.99,214.29,25147.0,211.2463,211.4335,210.9112,211.2069,25147.0
2024-02-22 09:45:00,214.32,214.59,214.15,214.38,41679.0,211.2364,211.5025,211.0689,211.2956,41679.0
2024-02-22 09:50:00,214.37,214.78,214.01,214.27,48565.0,211.2857,211.6898,210.9309,211.1871,48565.0
2024-02-22 09:55:00,214.26,214.75,214.2,214.66,53726.0,211.1773,211.6602,211.1182,211.5715,53726.0
2024-02-22 10:00:00,214.65,214.79,214.3,214.46,43950.0,211.5617,211.6997,211.2167,211.3744,43950.0
2024-02-22 10:05:00,214.41,214.43,214.04,214.04,20060.0,211.3251,211.3448,210.9605,210.9605,20060.0
2024-02-22 10:10:00,214.17,214.63,214.06,214.55,12820.0,211.0886,211.542,210.9802,211.4631,12820.0
2024-02-22 10:15:00,214.51,214.73,214.5,214.59,32467.0,211.4237,211.6405,211.4138,211.5025,32467.0
2024-02-22 10:20:00,214.65,214.73,214.5,214.5,13591.0,211.5617,211.6405,211.4138,211.4138,13591.0
2024-02-22 10:25:00,214.52,214.54,214.33,214.37,8649.0,211.4335,211.4533,211.2463,211.2857,8649.0
2024-02-22 10:30:00,214.33,214.53,214.19,214.49,10163.0,211.2463,211.4434,211.1083,211.404,10163.0
2024-02-22 10:35:00,214.52,214.57,214.3,214.43,17982.0,211.4335,211.4828,211.2167,211.3448,17982.0
2024-02-22 10:40:00,214.44,214.57,214.28,214.44,12315.0,211.3547,211.4828,211.197,211.3547,12315.0
2024-02-22 10:45:00,214.39,214.5,214.25,214.4,8878.0,211.3054,211.4138,211.1674,211.3153,8878.0
2024-02-22 10:50:00,214.39,214.69,214.35,214.66,43528.0,211.3054,211.6011,211.266,211.5715,43528.0
2024-02-22 10:55:00,214.69,214.69,214.4,214.4,8414.0,211.6011,211.6011,211.3153,211.3153,8414.0
2024-02-22 11:00:00,214.47,214.47,214.19,214.32,14104.0,211.3843,211.3843,211.1083,211.2364,14104.0
2024-02-22 11:05:00,214.3,214.54,214.28,214.39,9799.0,211.2167,211.4533,211.197,211.3054,9799.0
2024-02-22 11:10:00,214.45,214.75,214.45,214.73,7617.0,211.3646,211.6602,211.3646,211.6405,7617.0
2024-02-22 11:15:00,214.72,214.79,214.56,214.62,18956.0,211.6307,211.6997,211.473,211.5321,18956.0
2024-02-22 11:20:00,214.57,214.71,214.52,214.69,8028.0,211.4828,211.6208,211.4335,211.6011,8028.0
2024-02-22 11:25:00,214.67,214.92,214.67,214.83,10942.0,211.5814,211.8278,211.5814,211.7391,10942.0
2024-02-22 11:30:00,214.86,214.98,214.73,214.83,11628.0,211.7687,211.8869,211.6405,211.7391,11628.0
2024-02-22 11:35:00,214.79,214.97,214.78,214.94,17743.0,211.6997,211.8771,211.6898,211.8475,17743.0
2024-02-22 11:40:00,214.94,215.13,214.81,215.0,106361.0,211.8475,212.0348,211.7194,211.9066,106361.0
2024-02-22 11:45:00,214.97,215.08,214.8,214.9,32437.0,211.8771,211.9855,211.7095,211.8081,32437.0
2024-02-22 11:50:00,214.95,215.09,214.92,215.02,9151.0,211.8574,211.9953,211.8278,211.9264,9151.0
2024-02-22 11:55:00,215.03,215.03,214.71,214.74,11019.0,211.9362,211.9362,211.6208,211.6504,11019.0
2024-02-22 12:00:00,214.7,214.7,214.35,214.46,12948.0,211.611,211.611,211.266,211.3744,12948.0
2024-02-22 12:05:00,214.46,214.51,214.33,214.5,5008.0,211.3744,211.4237,211.2463,211.4138,5008.0
2024-02-22 12:10:00,214.52,214.58,214.43,214.5,9086.0,211.4335,211.4927,211.3448,211.4138,9086.0
2024-02-22 12:15:00,214.51,214.54,214.34,214.44,5994.0,211.4237,211.4533,211.2561,211.3547,5994.0
2024-02-22 12:20:00,214.45,214.67,214.39,214.66,6398.0,211.3646,211.5814,211.3054,211.5715,6398.0
2024-02-22 12:25:00,214.64,214.84,214.59,214.75,7265.0,211.5518,211.7489,211.5025,211.6602,7265.0
2024-02-22 12:30:00,214.74,214.84,214.6,214.8,12663.0,211.6504,211.7489,211.5124,211.7095,12663.0
2024-02-22 12:35:00,214.8,214.92,214.7,214.91,12711.0,211.7095,211.8278,211.611,211.8179,12711.0
2024-02-22 12:40:00,214.92,214.93,214.74,214.88,6410.0,211.8278,211.8376,211.6504,211.7884,6410.0
2024-02-22 12:45:00,214.87,214.91,214.7,214.87,7779.0,211.7785,211.8179,211.611,211.7785,7779.0
2024-02-22 12:50:00,214.86,214.95,214.72,214.94,13921.0,211.7687,211.8574,211.6307,211.8475,13921.0
2024-02-22 12:55:00,214.97,215.18,214.92,215.14,14618.0,211.8771,212.0841,211.8278,212.0446,14618.0
2024-02-22 13:00:00,215.15,215.15,214.91,215.11,10157.0,212.0545,212.0545,211.8179,212.0151,10157.0
2024-02-22 13:05:00,215.08,215.17,214.92,215.17,8837.0,211.9855,212.0742,211.8278,212.0742,8837.0
2024-02-22 13:10:00,215.16,215.16,214.8,214.84,5951.0,212.0643,212.0643,211.7095,211.7489,5951.0
2024-02-22 13:15:00,214.82,214.88,214.75,214.78,6328.0,211.7292,211.7884,211.6602,211.6898,6328.0
2024-02-22 13:20:00,214.76,214.97,214.75,214.95,6953.0,211.6701,211.8771,211.6602,211.8574,6953.0
2024-02-22 13:25:00,214.91,215.14,214.91,215.07,11964.0,211.8179,212.0446,211.8179,211.9756,11964.0
2024-02-22 13:30:00,215.11,215.15,215.01,215.03,12424.0,212.0151,212.0545,211.9165,211.9362,12424.0
2024-02-22 13:35:00,215.02,215.29,215.02,215.28,13528.0,211.9264,212.1925,211.9264,212.1826,13528.0
2024-02-22 13:40:00,215.25,215.42,215.22,215.25,13287.0,212.153,212.3206,212.1235,212.153,13287.0
2024-02-22 13:45:00,215.28,215.28,215.13,215.21,9081.0,212.1826,212.1826,212.0348,212.1136,9081.0
2024-02-22 13:50:00,215.19,215.25,215.03,215.25,14516.0,212.0939,212.153,211.9362,212.153,14516.0
2024-02-22 13:55:00,215.26,215.31,215.12,215.29,16329.0,212.1629,212.2122,212.0249,212.1925,16329.0
2024-02-22 14:00:00,215.29,215.45,215.11,215.37,20124.0,212.1925,212.3502,212.0151,212.2713,20124.0
2024-02-22 14:05:00,215.39,215.39,215.24,215.27,8931.0,212.291,212.291,212.1432,212.1728,8931.0
2024-02-22 14:10:00,215.27,215.43,215.24,215.35,10435.0,212.1728,212.3305,212.1432,212.2516,10435.0
2024-02-22 14:15:00,215.4,215.5,215.29,215.32,9049.0,212.3009,212.3994,212.1925,212.222,9049.0
2024-02-22 14:20:00,215.35,215.55,215.33,215.55,14147.0,212.2516,212.4487,212.2319,212.4487,14147.0
2024-02-22 14:25:00,215.53,215.53,215.31,215.35,18855.0,212.429,212.429,212.2122,212.2516,18855.0
2024-02-22 14:30:00,215.34,215.37,214.74,214.78,14574.0,212.2417,212.2713,211.6504,211.6898,14574.0
2024-02-22 14:35:00,214.78,214.9,214.61,214.65,13116.0,211.6898,211.8081,211.5223,211.5617,13116.0
2024-02-22 14:40:00,214.63,214.64,214.4,214.47,15121.0,211.542,211.5518,211.3153,211.3843,15121.0
2024-02-22 14:45:00,214.46,214.5,214.28,214.34,12399.0,211.3744,211.4138,211.197,211.2561,12399.0
2024-02-22 14:50:00,214.32,214.42,214.25,214.42,14852.0,211.2364,211.335,211.1674,211.335,14852.0
2024-02-22 14:55:00,214.4,214.41,214.16,214.29,18860.0,211.3153,211.3251,211.0787,211.2069,18860.0
2024-02-22 15:00:00,214.26,214.54,214.22,214.45,10651.0,211.1773,211.4533,211.1379,211.3646,10651.0
2024-02-22 15:05:00,214.47,214.61,214.41,214.43,16182.0,211.3843,211.5223,211.3251,211.3448,16182.0
2024-02-22 15:10:00,214.44,214.65,214.4,214.59,14082.0,211.3547,211.5617,211.3153,211.5025,14082.0
2024-02-22 15:15:00,214.59,214.79,214.58,214.75,18688.0,211.5025,211.6997,211.4927,211.6602,18688.0
2024-02-22 15:20:00,214.77,214.77,214.61,214.66,18681.0,211.6799,211.6799,211.5223,211.5715,18681.0
2024-02-22 15:25:00,214.66,214.72,214.46,214.46,20528.0,211.5715,211.6307,211.3744,211.3744,20528.0
2024-02-22 15:30:00,214.46,214.56,214.43,214.53,21944.0,211.3744,211.473,211.3448,211.4434,21944.0
2024-02-22 15:35:00,214.52,214.76,214.5,214.67,19785.0,211.4335,211.6701,211.4138,211.5814,19785.0
2024-02-22 15:40:00,214.67,214.82,214.48,214.48,24613.0,211.5814,211.7292,211.3941,211.3941,24613.0
2024-02-22 15:45:00,214.47,214.5,214.26,214.46,38978.0,211.3843,211.4138,211.1773,211.3744,38978.0
2024-02-22 15:50:00,214.47,214.61,214.31,214.45,46253.0,211.3843,211.5223,211.2266,211.3646,46253.0
2024-02-22 15:55:00,214.46,214.71,213.94,213.97,147922.0,211.3744,211.6208,210.8619,210.8915,147922.0
2024-02-23 09:30:00,215.0,215.35,214.61,215.34,58800.0,211.9066,212.2516,211.5223,212.2417,58800.0
2024-02-23 09:35:00,215.34,215.55,215.0,215.49,21617.0,212.2417,212.4487,211.9066,212.3896,21617.0
2024-02-23 09:40:00,215.64,215.85,215.36,215.65,24313.0,212.5374,212.7444,212.2615,212.5473,24313.0
2024-02-23 09:45:00,215.68,216.08,215.68,215.93,30453.0,212.5769,212.9711,212.5769,212.8233,30453.0
2024-02-23 09:50:00,215.94,216.32,215.59,216.31,21298.0,212.8331,213.2076,212.4882,213.1978,21298.0
2024-02-23 09:55:00,216.23,216.23,215.65,215.96,24889.0,213.1189,213.1189,212.5473,212.8528,24889.0
2024-02-23 10:00:00,216.0,216.23,215.79,215.92,15948.0,212.8923,213.1189,212.6853,212.8134,15948.0
2024-02-23 10:05:00,215.93,215.99,215.87,215.9,11324.0,212.8233,212.8824,212.7641,212.7937,11324.0
2024-02-23 10:10:00,215.93,216.15,215.69,216.15,11665.0,212.8233,213.0401,212.5867,213.0401,11665.0
2024-02-23 10:15:00,216.19,216.2,216.01,216.01,10466.0,213.0795,213.0894,212.9021,212.9021,10466.0
2024-02-23 10:20:00,216.04,216.11,215.93,215.98,16787.0,212.9317,213.0007,212.8233,212.8725,16787.0
2024-02-23 10:25:00,216.03,216.05,215.72,215.91,15395.0,212.9218,212.9415,212.6163,212.8035,15395.0
2024-02-23 10:30:00,215.99,216.29,215.77,215.8,11783.0,212.8824,213.1781,212.6656,212.6951,11783.0
2024-02-23 10:35:00,215.8,216.1,215.77,215.98,11548.0,212.6951,212.9908,212.6656,212.8725,11548.0
2024-02-23 10:40:00,216.03,216.24,215.98,216.09,9493.0,212.9218,213.1288,212.8725,212.981,9493.0
2024-02-23 10:45:00,216.13,216.14,215.86,215.9,5732.0,213.0204,213.0302,212.7543,212.7937,5732.0
2024-02-23 10:50:00,215.89,216.13,215.89,216.01,6303.0,212.7838,213.0204,212.7838,212.9021,6303.0
2024-02-23 10:55:00,215.96,216.15,215.9,216.15,14659.0,212.8528,213.0401,212.7937,213.0401,14659.0
2024-02-23 11:00:00,216.15,216.17,215.53,215.55,22232.0,213.0401,213.0598,212.429,212.4487,22232.0
2024-02-23 11:05:00,215.57,215.61,215.3,215.35,17552.0,212.4684,212.5079,212.2023,212.2516,17552.0
2024-02-23 11:10:00,215.35,215.38,215.06,215.12,16306.0,212.2516,212.2812,211.9658,212.0249,16306.0
2024-02-23 11:15:00,215.11,215.19,215.02,215.13,9965.0,212.0151,212.0939,211.9264,212.0348,9965.0
2024-02-23 11:20:00,215.11,215.22,215.03,215.22,15720.0,212.0151,212.1235,211.9362,212.1235,15720.0
2024-02-23 11:25:00,215.24,215.66,215.21,215.66,8088.0,212.1432,212.5571,212.1136,212.5571,8088.0
2024-02-23 11:30:00,215.69,215.7,215.4,215.43,6115.0,212.5867,212.5966,212.3009,212.3305,6115.0
2024-02-23 11:35:00,215.4,215.51,215.33,215.35,7004.0,212.3009,212.4093,212.2319,212.2516,7004.0
2024-02-23 11:40:00,215.41,215.61,215.41,215.61,4854.0,212.3107,212.5079,212.3107,212.5079,4854.0
2024-02-23 11:45:00,215.57,215.65,215.46,215.51,4476.0,212.4684,212.5473,212.36,212.4093,4476.0
2024-02-23 11:50:00,215.51,215.68,215.5,215.58,8717.0,212.4093,212.5769,212.3994,212.4783,8717.0
2024-02-23 11:55:00,215.59,215.68,215.49,215.65,7065.0,212.4882,212.5769,212.3896,212.5473,7065.0
2024-02-23 12:00:00,215.64,215.77,215.64,215.74,3593.0,212.5374,212.6656,212.5374,212.636,3593.0
2024-02-23 12:05:00,215.77,215.96,215.77,215.92,5618.0,212.6656,212.8528,212.6656,212.8134,5618.0
2024-02-23 12:10:00,215.94,216.04,215.86,216.0,11317.0,212.8331,212.9317,212.7543,212.8923,11317.0
2024-02-23 12:15:00,216.02,216.02,215.8,215.9,5198.0,212.912,212.912,212.6951,212.7937,5198.0
2024-02-23 12:20:00,215.99,215.99,215.73,215.78,5953.0,212.8824,212.8824,212.6261,212.6754,5953.0
2024-02-23 12:25:00,215.77,215.81,215.63,215.77,14771.0,212.6656,212.705,212.5276,212.6656,14771.0
2024-02-23 12:30:00,215.79,215.87,215.57,215.84,6100.0,212.6853,212.7641,212.4684,212.7346,6100.0
2024-02-23 12:35:00,215.84,215.93,215.78,215.93,5550.0,212.7346,212.8233,212.6754,212.8233,5550.0
2024-02-23 12:40:00,215.89,215.95,215.68,215.95,8396.0,212.7838,212.843,212.5769,212.843,8396.0
2024-02-23 12:45:00,215.97,215.97,215.78,215.8,6508.0,212.8627,212.8627,212.6754,212.6951,6508.0
2024-02-23 12:50:00,215.8,215.8,215.69,215.69,2444.0,212.6951,212.6951,212.5867,212.5867,2444.0
2024-02-23 12:55:00,215.71,215.75,215.54,215.65,8111.0,212.6064,212.6458,212.4389,212.5473,8111.0
2024-02-23 13:00:00,215.7,215.72,215.57,215.61,6643.0,212.5966,212.6163,212.4684,212.5079,6643.0
2024-02-23 13:05:00,215.62,215.75,215.57,215.61,4505.0,212.5177,212.6458,212.4684,212.5079,4505.0
2024-02-23 13:10:00,215.63,215.82,215.63,215.75,3999.0,212.5276,212.7148,212.5276,212.6458,3999.0
2024-02-23 13:15:00,215.73,215.85,215.7,215.85,4885.0,212.6261,212.7444,212.5966,212.7444,4885.0
2024-02-23 13:20:00,215.91,216.08,215.85,215.85,11722.0,212.8035,212.9711,212.7444,212.7444,11722.0
2024-02-23 13:25:00,215.86,215.88,215.69,215.69,40839.0,212.7543,212.774,212.5867,212.5867,40839.0
2024-02-23 13:30:00,215.68,215.81,215.62,215.76,6387.0,212.5769,212.705,212.5177,212.6557,6387.0
2024-02-23 13:35:00,215.73,215.73,215.61,215.61,3834.0,212.6261,212.6261,212.5079,212.5079,3834.0
2024-02-23 13:40:00,215.6,215.6,215.32,215.32,10194.0,212.498,212.498,212.222,212.222,10194.0
2024-02-23 13:45:00,215.33,215.38,215.21,215.22,4234.0,212.2319,212.2812,212.1136,212.1235,4234.0
2024-02-23 13:50:00,215.22,215.25,214.95,215.0,23145.0,212.1235,212.153,211.8574,211.9066,23145.0
2024-02-23 13:55:00,214.97,214.99,214.81,214.81,7280.0,211.8771,211.8968,211.7194,211.7194,7280.0
2024-02-23 14:00:00,214.8,214.88,214.59,214.7,10197.0,211.7095,211.7884,211.5025,211.611,10197.0
2024-02-23 14:05:00,214.7,214.74,214.54,214.55,19476.0,211.611,211.6504,211.4533,211.4631,19476.0
2024-02-23 14:10:00,214.58,214.64,214.43,214.58,14417.0,211.4927,211.5518,211.3448,211.4927,14417.0
2024-02-23 14:15:00,214.61,214.7,214.48,214.55,25026.0,211.5223,211.611,211.3941,211.4631,25026.0
2024-02-23 14:20:00,214.55,214.55,214.42,214.45,14764.0,211.4631,211.4631,211.335,211.3646,14764.0
2024-02-23 14:25:00,214.51,214.51,214.25,214.36,7392.0,211.4237,211.4237,211.1674,211.2758,7392.0
2024-02-23 14:30:00,214.3,214.57,214.26,214.52,4612.0,211.2167,211.4828,211.1773,211.4335,4612.0
2024-02-23 14:35:00,214.5,214.68,214.48,214.67,5460.0,211.4138,211.5912,211.3941,211.5814,5460.0
2024-02-23 14:40:00,214.67,214.69,214.55,214.59,5522.0,211.5814,211.6011,211.4631,211.5025,5522.0
2024-02-23 14:45:00,214.64,214.72,214.61,214.64,5136.0,211.5518,211.6307,211.5223,211.5518,5136.0
2024-02-23 14:50:00,214.63,214.68,214.52,214.59,6282.0,211.542,211.5912,211.4335,211.5025,6282.0
2024-02-23 14:55:00,214.58,214.68,214.56,214.68,6691.0,211.4927,211.5912,211.473,211.5912,6691.0
2024-02-23 15:00:00,214.64,214.78,214.59,214.74,17041.0,211.5518,211.6898,211.5025,211.6504,17041.0
2024-02-23 15:05:00,214.75,214.8,214.6,214.65,12069.0,211.6602,211.7095,211.5124,211.5617,12069.0
2024-02-23 15:10:00,214.63,214.68,214.54,214.56,9312.0,211.542,211.5912,211.4533,211.473,9312.0
2024-02-23 15:15:00,214.56,214.73,214.55,214.65,7087.0,211.473,211.6405,211.4631,211.5617,7087.0
2024-02-23 15:20:00,214.66,214.83,214.61,214.82,9092.0,211.5715,211.7391,211.5223,211.7292,9092.0
2024-02-23 15:25:00,214.83,214.91,214.8,214.83,9668.0,211.7391,211.8179,211.7095,211.7391,9668.0
2024-02-23 15:30:00,214.84,214.85,214.6,214.83,14209.0,211.7489,211.7588,211.5124,211.7391,14209.0
2024-02-23 15:35:00,214.86,214.91,214.79,214.79,10029.0,211.7687,211.8179,211.6997,211.6997,10029.0
2024-02-23 15:40:00,214.8,214.92,214.8,214.85,12164.0,211.7095,211.8278,211.7095,211.7588,12164.0
2024-02-23 15:45:00,214.87,215.12,214.87,215.05,19394.0,211.7785,212.0249,211.7785,211.9559,19394.0
2024-02-23 15:50:00,215.09,215.09,214.73,214.86,28568.0,211.9953,211.9953,211.6405,211.7687,28568.0
2024-02-23 15:55:00,214.87,214.96,214.56,214.56,92811.0,211.7785,211.8672,211.473,211.473,92811.0
2024-02-26 09:30:00,213.42,215.03,213.25,215.03,49027.0,210.3494,211.9362,210.1818,211.9362,49027.0
2024-02-26 09:35:00,215.04,215.48,214.91,215.32,20165.0,211.9461,212.3797,211.8179,212.222,20165.0
2024-02-26 09:40:00,215.31,215.53,215.24,215.46,20492.0,212.2122,212.429,212.1432,212.36,20492.0
2024-02-26 09:45:00,215.39,215.86,215.39,215.86,15694.0,212.291,212.7543,212.291,212.7543,15694.0
2024-02-26 09:50:00,215.72,215.9,215.67,215.8,17976.0,212.6163,212.7937,212.567,212.6951,17976.0
2024-02-26 09:55:00,215.82,215.96,215.72,215.83,16342.0,212.7148,212.8528,212.6163,212.7247,16342.0
2024-02-26 10:00:00,215.84,216.23,215.67,216.15,39329.0,212.7346,213.1189,212.567,213.0401,39329.0
2024-02-26 10:05:00,216.22,216.32,215.94,216.1,13443.0,213.1091,213.2076,212.8331,212.9908,13443.0
2024-02-26 10:10:00,216.06,216.15,215.84,215.89,15580.0,212.9514,213.0401,212.7346,212.7838,15580.0
2024-02-26 10:15:00,215.82,215.86,215.57,215.69,10945.0,212.7148,212.7543,212.4684,212.5867,10945.0
2024-02-26 10:20:00,215.69,215.84,215.46,215.69,15848.0,212.5867,212.7346,212.36,212.5867,15848.0
2024-02-26 10:25:00,215.7,215.78,215.65,215.68,9823.0,212.5966,212.6754,212.5473,212.5769,9823.0
2024-02-26 10:30:00,215.68,215.9,215.66,215.69,8024.0,212.5769,212.7937,212.5571,212.5867,8024.0
2024-02-26 10:35:00,215.71,215.81,215.57,215.59,7037.0,212.6064,212.705,212.4684,212.4882,7037.0
2024-02-26 10:40:00,215.57,215.73,215.47,215.64,8270.0,212.4684,212.6261,212.3699,212.5374,8270.0
2024-02-26 10:45:00,215.69,215.79,215.64,215.68,7175.0,212.5867,212.6853,212.5374,212.5769,7175.0
2024-02-26 10:50:00,215.69,215.89,215.62,215.84,8753.0,212.5867,212.7838,212.5177,212.7346,8753.0
2024-02-26 10:55:00,215.79,215.91,215.45,215.89,18202.0,212.6853,212.8035,212.3502,212.7838,18202.0
2024-02-26 11:00:00,215.96,216.07,215.88,216.07,7381.0,212.8528,212.9612,212.774,212.9612,7381.0
2024-02-26 11:05:00,216.1,216.1,215.69,215.74,9670.0,212.9908,212.9908,212.5867,212.636,9670.0
2024-02-26 11:10:00,215.72,215.85,215.67,215.85,6604.0,212.6163,212.7444,212.567,212.7444,6604.0
2024-02-26 11:15:00,215.88,216.05,215.87,215.99,11450.0,212.774,212.9415,212.7641,212.8824,11450.0
2024-02-26 11:20:00,216.0,216.09,215.89,215.99,24787.0,212.8923,212.981,212.7838,212.8824,24787.0
2024-02-26 11:25:00,215.97,216.29,215.96,216.21,17946.0,212.8627,213.1781,212.8528,213.0992,17946.0
2024-02-26 11:30:00,216.21,216.32,215.8,216.03,37576.0,213.0992,213.2076,212.6951,212.9218,37576.0
2024-02-26 11:35:00,216.05,216.31,215.84,216.22,16468.0,212.9415,213.1978,212.7346,213.1091,16468.0
2024-02-26 11:40:00,216.23,216.32,216.16,216.3,15916.0,213.1189,213.2076,213.05,213.1879,15916.0
2024-02-26 11:45:00,216.29,216.49,216.26,216.33,34837.0,213.1781,213.3752,213.1485,213.2175,34837.0
2024-02-26 11:50:00,216.34,216.54,216.34,216.48,10402.0,213.2274,213.4245,213.2274,213.3653,10402.0
2024-02-26 11:55:00,216.5,216.65,216.41,216.61,18586.0,213.3851,213.5329,213.2964,213.4935,18586.0
2024-02-26 12:00:00,216.61,216.83,216.46,216.77,24966.0,213.4935,213.7103,213.3456,213.6512,24966.0
2024-02-26 12:05:00,216.77,217.07,216.76,216.82,26757.0,213.6512,213.9469,213.6413,213.7005,26757.0
2024-02-26 12:10:00,216.83,216.94,216.66,216.88,13161.0,213.7103,213.8187,213.5428,213.7596,13161.0
2024-02-26 12:15:00,216.9,217.26,216.89,217.13,40878.0,213.7793,214.1341,213.7694,214.006,40878.0
2024-02-26 12:20:00,217.13,217.39,217.09,217.21,16853.0,214.006,214.2623,213.9666,214.0848,16853.0
2024-02-26 12:25:00,217.19,217.29,217.1,217.26,9084.0,214.0651,214.1637,213.9764,214.1341,9084.0
2024-02-26 12:30:00,217.22,217.26,217.13,217.26,13822.0,214.0947,214.1341,214.006,214.1341,13822.0
2024-02-26 12:35:00,217.24,217.24,216.88,216.88,28710.0,214.1144,214.1144,213.7596,213.7596,28710.0
2024-02-26 12:40:00,216.85,217.14,216.85,217.09,9633.0,213.73,214.0159,213.73,213.9666,9633.0
2024-02-26 12:45:00,217.08,217.18,217.08,217.16,4290.0,213.9567,214.0553,213.9567,214.0356,4290.0
2024-02-26 12:50:00,217.17,217.17,217.0,217.05,5980.0,214.0454,214.0454,213.8779,213.9271,5980.0
2024-02-26 12:55:00,217.02,217.02,216.89,216.97,7499.0,213.8976,213.8976,213.7694,213.8483,7499.0
2024-02-26 13:00:00,216.99,216.99,216.83,216.92,8456.0,213.868,213.868,213.7103,213.799,8456.0
2024-02-26 13:05:00,216.94,216.94,216.79,216.91,6742.0,213.8187,213.8187,213.6709,213.7892,6742.0
2024-02-26 13:10:00,216.92,217.08,216.92,216.98,7767.0,213.799,213.9567,213.799,213.8582,7767.0
2024-02-26 13:15:00,216.98,217.13,216.9,216.9,7494.0,213.8582,214.006,213.7793,213.7793,7494.0
2024-02-26 13:20:00,216.85,216.98,216.75,216.9,10662.0,213.73,213.8582,213.6315,213.7793,10662.0
2024-02-26 13:25:00,216.84,216.84,216.47,216.56,17730.0,213.7202,213.7202,213.3555,213.4442,17730.0
2024-02-26 13:30:00,216.53,216.55,216.21,216.23,10742.0,213.4146,213.4343,213.0992,213.1189,10742.0
2024-02-26 13:35:00,216.25,216.34,216.09,216.26,9403.0,213.1387,213.2274,212.981,213.1485,9403.0
2024-02-26 13:40:00,216.28,216.45,216.28,216.4,6176.0,213.1682,213.3358,213.1682,213.2865,6176.0
2024-02-26 13:45:00,216.41,216.58,216.39,216.49,7738.0,213.2964,213.4639,213.2766,213.3752,7738.0
2024-02-26 13:50:00,216.5,216.62,216.44,216.62,8158.0,213.3851,213.5033,213.3259,213.5033,8158.0
2024-02-26 13:55:00,216.57,216.63,216.51,216.58,5672.0,213.4541,213.5132,213.3949,213.4639,5672.0
2024-02-26 14:00:00,216.59,216.74,216.53,216.74,7242.0,213.4738,213.6216,213.4146,213.6216,7242.0
2024-02-26 14:05:00,216.78,216.86,216.58,216.59,12186.0,213.661,213.7399,213.4639,213.4738,12186.0
2024-02-26 14:10:00,216.57,216.67,216.47,216.67,12906.0,213.4541,213.5526,213.3555,213.5526,12906.0
2024-02-26 14:15:00,216.6,216.65,216.41,216.61,20388.0,213.4836,213.5329,213.2964,213.4935,20388.0
2024-02-26 14:20:00,216.59,216.73,216.47,216.73,13714.0,213.4738,213.6117,213.3555,213.6117,13714.0
2024-02-26 14:25:00,216.76,216.9,216.72,216.81,18124.0,213.6413,213.7793,213.6019,213.6906,18124.0
2024-02-26 14:30:00,216.81,216.82,216.57,216.63,7957.0,213.6906,213.7005,213.4541,213.5132,7957.0
2024-02-26 14:35:00,216.65,216.69,216.51,216.62,15818.0,213.5329,213.5723,213.3949,213.5033,15818.0
2024-02-26 14:40:00,216.57,216.61,216.49,216.6,11611.0,213.4541,213.4935,213.3752,213.4836,11611.0
2024-02-26 14:45:00,216.58,216.7,216.55,216.7,6872.0,213.4639,213.5822,213.4343,213.5822,6872.0
2024-02-26 14:50:00,216.71,216.9,216.7,216.87,9672.0,213.592,213.7793,213.5822,213.7497,9672.0
2024-02-26 14:55:00,216.87,216.93,216.84,216.87,9377.0,213.7497,213.8089,213.7202,213.7497,9377.0
2024-02-26 15:00:00,216.9,216.92,216.82,216.86,8173.0,213.7793,213.799,213.7005,213.7399,8173.0
2024-02-26 15:05:00,216.92,216.98,216.77,216.97,11840.0,213.799,213.8582,213.6512,213.8483,11840.0
2024-02-26 15:10:00,216.97,217.08,216.89,217.08,19736.0,213.8483,213.9567,213.7694,213.9567,19736.0
2024-02-26 15:15:00,216.99,217.05,216.87,216.98,8824.0,213.868,213.9271,213.7497,213.8582,8824.0
2024-02-26 15:20:00,217.04,217.09,216.95,217.08,14828.0,213.9173,213.9666,213.8286,213.9567,14828.0
2024-02-26 15:25:00,217.05,217.27,217.05,217.26,20836.0,213.9271,214.144,213.9271,214.1341,20836.0
2024-02-26 15:30:00,217.27,217.34,216.92,217.02,20736.0,214.144,214.213,213.799,213.8976,20736.0
2024-02-26 15:35:00,217.01,217.17,216.94,217.11,25672.0,213.8877,214.0454,213.8187,213.9863,25672.0
2024-02-26 15:40:00,217.12,217.32,217.08,217.3,23685.0,213.9961,214.1933,213.9567,214.1735,23685.0
2024-02-26 15:45:00,217.3,217.54,217.28,217.48,63802.0,214.1735,214.4101,214.1538,214.351,63802.0
2024-02-26 15:50:00,217.52,217.52,217.14,217.28,69204.0,214.3904,214.3904,214.0159,214.1538,69204.0
2024-02-26 15:55:00,217.28,217.29,216.91,216.96,112782.0,214.1538,214.1637,213.7892,213.8384,112782.0
2024-02-27 09:30:00,217.43,217.76,216.73,217.05,44112.0,214.3017,214.6269,213.6117,213.9271,44112.0
2024-02-27 09:35:00,216.95,217.28,216.81,217.23,18824.0,213.8286,214.1538,213.6906,214.1046,18824.0
2024-02-27 09:40:00,217.2,217.33,216.87,217.12,25023.0,214.075,214.2031,213.7497,213.9961,25023.0
2024-02-27 09:45:00,217.23,217.41,216.94,217.03,28941.0,214.1046,214.282,213.8187,213.9074,28941.0
2024-02-27 09:50:00,217.03,217.17,216.77,217.17,14346.0,213.9074,214.0454,213.6512,214.0454,14346.0
2024-02-27 09:55:00,217.25,217.56,217.25,217.35,12421.0,214.1243,214.4298,214.1243,214.2228,12421.0
2024-02-27 10:00:00,217.44,217.57,217.1,217.3,12598.0,214.3115,214.4397,213.9764,214.1735,12598.0
2024-02-27 10:05:00,217.31,217.31,216.94,217.15,15984.0,214.1834,214.1834,213.8187,214.0257,15984.0
2024-02-27 10:10:00,217.13,217.19,217.03,217.07,9493.0,214.006,214.0651,213.9074,213.9469,9493.0
2024-02-27 10:15:00,217.07,217.48,217.07,217.45,10789.0,213.9469,214.351,213.9469,214.3214,10789.0
2024-02-27 10:20:00,217.47,217.48,217.19,217.22,16781.0,214.3411,214.351,214.0651,214.0947,16781.0
2024-02-27 10:25:00,217.2,217.3,217.1,217.29,10705.0,214.075,214.1735,213.9764,214.1637,10705.0
2024-02-27 10:30:00,217.27,217.29,217.11,217.25,10281.0,214.144,214.1637,213.9863,214.1243,10281.0
2024-02-27 10:35:00,217.22,217.28,216.95,216.99,11402.0,214.0947,214.1538,213.8286,213.868,11402.0
2024-02-27 10:40:00,216.96,217.38,216.95,217.38,29039.0,213.8384,214.2524,213.8286,214.2524,29039.0
2024-02-27 10:45:00,217.35,217.35,217.15,217.17,12237.0,214.2228,214.2228,214.0257,214.0454,12237.0
2024-02-27 10:50:00,217.21,217.33,217.16,217.21,7565.0,214.0848,214.2031,214.0356,214.0848,7565.0
2024-02-27 10:55:00,217.21,217.67,217.21,217.65,15810.0,214.0848,214.5382,214.0848,214.5185,15810.0
2024-02-27 11:00:00,217.67,217.9,217.65,217.76,24849.0,214.5382,214.7649,214.5185,214.6269,24849.0
2024-02-27 11:05:00,217.79,217.86,217.66,217.7,13062.0,214.6565,214.7255,214.5284,214.5678,13062.0
2024-02-27 11:10:00,217.67,217.7,217.54,217.58,11977.0,214.5382,214.5678,214.4101,214.4495,11977.0
2024-02-27 11:15:00,217.57,217.73,217.56,217.65,8031.0,214.4397,214.5974,214.4298,214.5185,8031.0
2024-02-27 11:20:00,217.66,217.66,217.48,217.51,8018.0,214.5284,214.5284,214.351,214.3805,8018.0
2024-02-27 11:25:00,217.5,217.59,217.36,217.42,14010.0,214.3707,214.4594,214.2327,214.2918,14010.0
2024-02-27 11:30:00,217.41,217.43,217.3,217.32,14081.0,214.282,214.3017,214.1735,214.1933,14081.0
2024-02-27 11:35:00,217.34,217.34,217.05,217.25,8306.0,214.213,214.213,213.9271,214.1243,8306.0
2024-02-27 11:40:00,217.27,217.27,217.17,217.21,9506.0,214.144,214.144,214.0454,214.0848,9506.0
2024-02-27 11:45:00,217.21,217.59,217.21,217.5,14315.0,214.0848,214.4594,214.0848,214.3707,14315.0
2024-02-27 11:50:00,217.5,217.57,217.41,217.43,6686.0,214.3707,214.4397,214.282,214.3017,6686.0
2024-02-27 11:55:00,217.45,217.45,217.37,217.43,6048.0,214.3214,214.3214,214.2425,214.3017,6048.0
2024-02-27 12:00:00,217.45,217.5,217.37,217.38,7429.0,214.3214,214.3707,214.2425,214.2524,7429.0
2024-02-27 12:05:00,217.38,217.41,217.32,217.35,5805.0,214.2524,214.282,214.1933,214.2228,5805.0
2024-02-27 12:10:00,217.34,217.39,217.22,217.32,10646.0,214.213,214.2623,214.0947,214.1933,10646.0
2024-02-27 12:15:00,217.32,217.33,217.19,217.25,11401.0,214.1933,214.2031,214.0651,214.1243,11401.0
2024-02-27 12:20:00,217.28,217.37,217.22,217.37,10844.0,214.1538,214.2425,214.0947,214.2425,10844.0
2024-02-27 12:25:00,217.37,217.48,217.37,217.44,9286.0,214.2425,214.351,214.2425,214.3115,9286.0
2024-02-27 12:30:00,217.46,217.47,217.3,217.41,7945.0,214.3312,214.3411,214.1735,214.282,7945.0
2024-02-27 12:35:00,217.4,217.48,217.38,217.38,7711.0,214.2721,214.351,214.2524,214.2524,7711.0
2024-02-27 12:40:00,217.4,217.42,217.32,217.35,7929.0,214.2721,214.2918,214.1933,214.2228,7929.0
2024-02-27 12:45:00,217.37,217.4,217.29,217.4,8894.0,214.2425,214.2721,214.1637,214.2721,8894.0
2024-02-27 12:50:00,217.4,217.49,217.34,217.49,5513.0,214.2721,214.3608,214.213,214.3608,5513.0
2024-02-27 12:55:00,217.46,217.5,217.38,217.4,9650.0,214.3312,214.3707,214.2524,214.2721,9650.0
2024-02-27 13:00:00,217.37,217.52,217.27,217.48,13686.0,214.2425,214.3904,214.144,214.351,13686.0
2024-02-27 13:05:00,217.5,217.55,217.44,217.53,5169.0,214.3707,214.42,214.3115,214.4002,5169.0
2024-02-27 13:10:00,217.56,217.67,217.47,217.49,18798.0,214.4298,214.5382,214.3411,214.3608,18798.0
2024-02-27 13:15:00,217.5,217.56,217.28,217.28,10566.0,214.3707,214.4298,214.1538,214.1538,10566.0
2024-02-27 13:20:00,217.31,217.36,217.22,217.36,11852.0,214.1834,214.2327,214.0947,214.2327,11852.0
2024-02-27 13:25:00,217.36,217.38,217.16,217.18,5901.0,214.2327,214.2524,214.0356,214.0553,5901.0
2024-02-27 13:30:00,217.19,217.36,217.14,217.25,16492.0,214.0651,214.2327,214.0159,214.1243,16492.0
2024-02-27 13:35:00,217.25,217.25,217.18,217.2,6525.0,214.1243,214.1243,214.0553,214.075,6525.0
2024-02-27 13:40:00,217.22,217.36,217.17,217.33,4703.0,214.0947,214.2327,214.0454,214.2031,4703.0
2024-02-27 13:45:00,217.31,217.31,217.15,217.2,7324.0,214.1834,214.1834,214.0257,214.075,7324.0
2024-02-27 13:50:00,217.18,217.22,217.15,217.16,5738.0,214.0553,214.0947,214.0257,214.0356,5738.0
2024-02-27 13:55:00,217.17,217.25,217.15,217.19,7868.0,214.0454,214.1243,214.0257,214.0651,7868.0
2024-02-27 14:00:00,217.21,217.24,217.07,217.09,7233.0,214.0848,214.1144,213.9469,213.9666,7233.0
2024-02-27 14:05:00,217.09,217.18,217.05,217.07,9055.0,213.9666,214.0553,213.9271,213.9469,9055.0
2024-02-27 14:10:00,217.08,217.25,217.08,217.14,6892.0,213.9567,214.1243,213.9567,214.0159,6892.0
2024-02-27 14:15:00,217.15,217.22,217.06,217.07,11649.0,214.0257,214.0947,213.937,213.9469,11649.0
2024-02-27 14:20:00,217.09,217.1,216.84,216.97,13227.0,213.9666,213.9764,213.7202,213.8483,13227.0
2024-02-27 14:25:00,216.97,216.98,216.86,216.88,13936.0,213.8483,213.8582,213.7399,213.7596,13936.0
2024-02-27 14:30:00,216.89,216.94,216.62,216.62,20332.0,213.7694,213.8187,213.5033,213.5033,20332.0
2024-02-27 14:35:00,216.62,216.63,216.44,216.46,23012.0,213.5033,213.5132,213.3259,213.3456,23012.0
2024-02-27 14:40:00,216.47,216.57,216.29,216.57,20239.0,213.3555,213.4541,213.1781,213.4541,20239.0
2024-02-27 14:45:00,216.58,216.8,216.53,216.71,14158.0,213.4639,213.6807,213.4146,213.592,14158.0
2024-02-27 14:50:00,216.67,216.67,216.49,216.66,16294.0,213.5526,213.5526,213.3752,213.5428,16294.0
2024-02-27 14:55:00,216.67,216.78,216.66,216.76,8315.0,213.5526,213.661,213.5428,213.6413,8315.0
2024-02-27 15:00:00,216.75,216.78,216.65,216.74,8231.0,213.6315,213.661,213.5329,213.6216,8231.0
2024-02-27 15:05:00,216.75,216.86,216.72,216.86,11749.0,213.6315,213.7399,213.6019,213.7399,11749.0
2024-02-27 15:10:00,216.87,216.96,216.79,216.79,11525.0,213.7497,213.8384,213.6709,213.6709,11525.0
2024-02-27 15:15:00,216.8,216.81,216.57,216.66,20485.0,213.6807,213.6906,213.4541,213.5428,20485.0
2024-02-27 15:20:00,216.61,216.8,216.59,216.79,16354.0,213.4935,213.6807,213.4738,213.6709,16354.0
2024-02-27 15:25:00,216.8,216.98,216.72,216.94,14504.0,213.6807,213.8582,213.6019,213.8187,14504.0
2024-02-27 15:30:00,216.94,216.99,216.82,216.91,12767.0,213.8187,213.868,213.7005,213.7892,12767.0
2024-02-27 15:35:00,216.92,217.2,216.83,217.14,30006.0,213.799,214.075,213.7103,214.0159,30006.0
2024-02-27 15:40:00,217.13,217.43,216.98,217.43,36220.0,214.006,214.3017,213.8582,214.3017,36220.0
2024-02-27 15:45:00,217.43,217.77,217.42,217.77,35190.0,214.3017,214.6368,214.2918,214.6368,35190.0
2024-02-27 15:50:00,217.76,217.86,217.69,217.71,36109.0,214.6269,214.7255,214.5579,214.5776,36109.0
2024-02-27 15:55:00,217.7,218.08,217.68,217.98,94414.0,214.5678,214.9423,214.5481,214.8438,94414.0
2024-02-28 09:30:00,217.18,217.24,216.76,217.21,60331.0,214.0553,214.1144,213.6413,214.0848,60331.0
2024-02-28 09:35:00,217.2,217.43,217.04,217.13,13069.0,214.075,214.3017,213.9173,214.006,13069.0
2024-02-28 09:40:00,217.17,217.79,217.02,217.78,14600.0,214.0454,214.6565,213.8976,214.6466,14600.0
2024-02-28 09:45:00,217.83,218.34,217.82,218.18,16884.0,214.6959,215.1986,214.6861,215.0409,16884.0
2024-02-28 09:50:00,218.19,218.3,217.85,217.86,11433.0,215.0507,215.1592,214.7156,214.7255,11433.0
2024-02-28 09:55:00,217.86,218.25,217.78,218.11,22493.0,214.7255,215.1099,214.6466,214.9719,22493.0
2024-02-28 10:00:00,218.18,218.35,217.93,217.93,28029.0,215.0409,215.2084,214.7945,214.7945,28029.0
2024-02-28 10:05:00,217.95,218.26,217.94,218.18,24161.0,214.8142,215.1197,214.8043,215.0409,24161.0
2024-02-28 10:10:00,218.21,218.73,218.21,218.56,34228.0,215.0705,215.583,215.0705,215.4154,34228.0
2024-02-28 10:15:00,218.56,218.67,218.28,218.28,17072.0,215.4154,215.5238,215.1394,215.1394,17072.0
2024-02-28 10:20:00,218.27,218.38,218.1,218.38,7845.0,215.1296,215.238,214.962,215.238,7845.0
2024-02-28 10:25:00,218.46,218.48,218.07,218.21,9389.0,215.3169,215.3366,214.9325,215.0705,9389.0
2024-02-28 10:30:00,218.2,218.41,218.15,218.41,7054.0,215.0606,215.2676,215.0113,215.2676,7054.0
2024-02-28 10:35:00,218.43,218.58,218.42,218.51,8661.0,215.2873,215.4351,215.2774,215.3661,8661.0
2024-02-28 10:40:00,218.42,218.51,218.36,218.36,8000.0,215.2774,215.3661,215.2183,215.2183,8000.0
2024-02-28 10:45:00,218.33,218.45,218.23,218.39,5591.0,215.1887,215.307,215.0902,215.2479,5591.0
2024-02-28 10:50:00,218.42,218.62,218.42,218.58,10101.0,215.2774,215.4746,215.2774,215.4351,10101.0
2024-02-28 10:55:00,218.6,218.82,218.52,218.73,14546.0,215.4548,215.6717,215.376,215.583,14546.0
2024-02-28 11:00:00,218.75,219.0,218.75,218.99,16258.0,215.6027,215.8491,215.6027,215.8392,16258.0
2024-02-28 11:05:00,219.01,219.06,218.73,218.74,11403.0,215.8589,215.9082,215.583,215.5928,11403.0
2024-02-28 11:10:00,218.76,218.99,218.75,218.88,15498.0,215.6125,215.8392,215.6027,215.7308,15498.0
2024-02-28 11:15:00,218.86,218.86,218.67,218.73,15965.0,215.7111,215.7111,215.5238,215.583,15965.0
2024-02-28 11:20:00,218.75,218.9,218.7,218.76,7807.0,215.6027,215.7505,215.5534,215.6125,7807.0
2024-02-28 11:25:00,218.77,218.81,218.63,218.78,10504.0,215.6224,215.6618,215.4844,215.6323,10504.0
2024-02-28 11:30:00,218.73,218.76,218.45,218.58,11312.0,215.583,215.6125,215.307,215.4351,11312.0
2024-02-28 11:35:00,218.62,218.65,218.49,218.61,11360.0,215.4746,215.5041,215.3464,215.4647,11360.0
2024-02-28 11:40:00,218.58,218.74,218.58,218.7,7833.0,215.4351,215.5928,215.4351,215.5534,7833.0
2024-02-28 11:45:00,218.69,218.73,218.62,218.63,5454.0,215.5435,215.583,215.4746,215.4844,5454.0
2024-02-28 11:50:00,218.66,218.84,218.59,218.75,7778.0,215.514,215.6914,215.445,215.6027,7778.0
2024-02-28 11:55:00,218.78,218.93,218.7,218.87,11527.0,215.6323,215.7801,215.5534,215.721,11527.0
2024-02-28 12:00:00,218.86,219.11,218.83,219.11,5529.0,215.7111,215.9575,215.6815,215.9575,5529.0
2024-02-28 12:05:00,219.08,219.08,218.83,218.87,7595.0,215.9279,215.9279,215.6815,215.721,7595.0
2024-02-28 12:10:00,218.85,219.2,218.85,219.02,27869.0,215.7012,216.0462,215.7012,215.8688,27869.0
2024-02-28 12:15:00,219.01,219.01,218.76,218.77,7747.0,215.8589,215.8589,215.6125,215.6224,7747.0
2024-02-28 12:20:00,218.73,218.79,218.57,218.6,10296.0,215.583,215.6421,215.4253,215.4548,10296.0
2024-02-28 12:25:00,218.6,218.73,218.59,218.61,15344.0,215.4548,215.583,215.445,215.4647,15344.0
2024-02-28 12:30:00,218.56,218.59,218.45,218.56,5459.0,215.4154,215.445,215.307,215.4154,5459.0
2024-02-28 12:35:00,218.55,218.57,218.4,218.42,3362.0,215.4056,215.4253,215.2577,215.2774,3362.0
2024-02-28 12:40:00,218.42,218.56,218.34,218.52,5225.0,215.2774,215.4154,215.1986,215.376,5225.0
2024-02-28 12:45:00,218.55,218.59,218.45,218.56,7515.0,215.4056,215.445,215.307,215.4154,7515.0
2024-02-28 12:50:00,218.54,218.61,218.43,218.43,4571.0,215.3957,215.4647,215.2873,215.2873,4571.0
2024-02-28 12:55:00,218.44,218.53,218.43,218.53,6925.0,215.2971,215.3859,215.2873,215.3859,6925.0
2024-02-28 13:00:00,218.48,218.54,218.43,218.48,7020.0,215.3366,215.3957,215.2873,215.3366,7020.0
2024-02-28 13:05:00,218.45,218.52,218.38,218.47,6996.0,215.307,215.376,215.238,215.3267,6996.0
2024-02-28 13:10:00,218.46,218.51,218.36,218.48,6759.0,215.3169,215.3661,215.2183,215.3366,6759.0
2024-02-28 13:15:00,218.51,218.63,218.43,218.54,9480.0,215.3661,215.4844,215.2873,215.3957,9480.0
2024-02-28 13:20:00,218.52,218.64,218.48,218.63,5566.0,215.376,215.4943,215.3366,215.4844,5566.0
2024-02-28 13:25:00,218.62,218.78,218.59,218.7,14463.0,215.4746,215.6323,215.445,215.5534,14463.0
2024-02-28 13:30:00,218.7,218.77,218.65,218.73,12997.0,215.5534,215.6224,215.5041,215.583,12997.0
2024-02-28 13:35:00,218.73,218.78,218.61,218.65,22599.0,215.583,215.6323,215.4647,215.5041,22599.0
2024-02-28 13:40:00,218.64,218.7,218.6,218.6,9940.0,215.4943,215.5534,215.4548,215.4548,9940.0
2024-02-28 13:45:00,218.59,218.59,218.49,218.54,4613.0,215.445,215.445,215.3464,215.3957,4613.0
2024-02-28 13:50:00,218.51,218.52,218.44,218.52,6583.0,215.3661,215.376,215.2971,215.376,6583.0
2024-02-28 13:55:00,218.54,218.57,218.49,218.55,3949.0,215.3957,215.4253,215.3464,215.4056,3949.0
2024-02-28 14:00:00,218.58,218.7,218.55,218.63,9659.0,215.4351,215.5534,215.4056,215.4844,9659.0
2024-02-28 14:05:00,218.6,218.6,218.36,218.37,9138.0,215.4548,215.4548,215.2183,215.2282,9138.0
2024-02-28 14:10:00,218.37,218.37,217.92,217.96,12074.0,215.2282,215.2282,214.7846,214.8241,12074.0
2024-02-28 14:15:00,217.93,218.29,217.9,218.23,13129.0,214.7945,215.1493,214.7649,215.0902,13129.0
2024-02-28 14:20:00,218.23,218.37,218.16,218.35,10152.0,215.0902,215.2282,215.0212,215.2084,10152.0
2024-02-28 14:25:00,218.36,218.39,218.15,218.15,5642.0,215.2183,215.2479,215.0113,215.0113,5642.0
2024-02-28 14:30:00,218.1,218.1,217.88,218.02,6386.0,214.962,214.962,214.7452,214.8832,6386.0
2024-02-28 14:35:00,217.98,217.98,217.78,217.95,9111.0,214.8438,214.8438,214.6466,214.8142,9111.0
2024-02-28 14:40:00,217.92,217.93,217.83,217.83,4869.0,214.7846,214.7945,214.6959,214.6959,4869.0
2024-02-28 14:45:00,217.83,218.09,217.81,218.08,18823.0,214.6959,214.9522,214.6762,214.9423,18823.0
2024-02-28 14:50:00,218.09,218.11,217.78,217.96,11734.0,214.9522,214.9719,214.6466,214.8241,11734.0
2024-02-28 14:55:00,217.96,218.0,217.9,217.94,7162.0,214.8241,214.8635,214.7649,214.8043,7162.0
2024-02-28 15:00:00,217.96,218.16,217.92,218.12,8502.0,214.8241,215.0212,214.7846,214.9818,8502.0
2024-02-28 15:05:00,218.13,218.13,217.83,217.88,8834.0,214.9916,214.9916,214.6959,214.7452,8834.0
2024-02-28 15:10:00,217.88,218.02,217.84,217.95,7033.0,214.7452,214.8832,214.7058,214.8142,7033.0
2024-02-28 15:15:00,217.93,218.04,217.88,218.03,8468.0,214.7945,214.9029,214.7452,214.893,8468.0
2024-02-28 15:20:00,218.03,218.15,217.94,218.09,33299.0,214.893,215.0113,214.8043,214.9522,33299.0
2024-02-28 15:25:00,218.08,218.21,218.03,218.18,6668.0,214.9423,215.0705,214.893,215.0409,6668.0
2024-02-28 15:30:00,218.18,218.18,218.02,218.1,9074.0,215.0409,215.0409,214.8832,214.962,9074.0
2024-02-28 15:35:00,218.09,218.15,218.03,218.15,11101.0,214.9522,215.0113,214.893,215.0113,11101.0
2024-02-28 15:40:00,218.14,218.2,217.95,217.98,13519.0,215.0015,215.0606,214.8142,214.8438,13519.0
2024-02-28 15:45:00,217.97,217.98,217.72,217.85,25303.0,214.8339,214.8438,214.5875,214.7156,25303.0
2024-02-28 15:50:00,217.79,217.93,217.69,217.88,22165.0,214.6565,214.7945,214.5579,214.7452,22165.0
2024-02-28 15:55:00,217.9,218.15,217.88,218.03,81652.0,214.7649,215.0113,214.7452,214.893,81652.0
2024-02-29 09:30:00,218.99,219.39,218.37,218.6,57169.0,215.8392,216.2335,215.2282,215.4548,57169.0
2024-02-29 09:35:00,218.57,218.7,218.25,218.66,14329.0,215.4253,215.5534,215.1099,215.514,14329.0
2024-02-29 09:40:00,218.68,218.73,218.24,218.58,15505.0,215.5337,215.583,215.1,215.4351,15505.0
2024-02-29 09:45:00,218.44,218.67,218.05,218.54,13467.0,215.2971,215.5238,214.9128,215.3957,13467.0
2024-02-29 09:50:00,218.48,218.74,218.31,218.53,10707.0,215.3366,215.5928,215.169,215.3859,10707.0
2024-02-29 09:55:00,218.57,218.95,218.54,218.75,25547.0,215.4253,215.7998,215.3957,215.6027,25547.0
2024-02-29 10:00:00,218.74,219.02,218.61,218.97,13109.0,215.5928,215.8688,215.4647,215.8195,13109.0
2024-02-29 10:05:00,218.92,219.01,218.66,218.66,15071.0,215.7702,215.8589,215.514,215.514,15071.0
2024-02-29 10:10:00,218.59,218.63,217.73,217.84,23461.0,215.445,215.4844,214.5974,214.7058,23461.0
2024-02-29 10:15:00,217.75,218.06,217.73,217.86,11782.0,214.6171,214.9226,214.5974,214.7255,11782.0
2024-02-29 10:20:00,217.86,218.06,217.8,217.99,10884.0,214.7255,214.9226,214.6664,214.8536,10884.0
2024-02-29 10:25:00,218.04,218.52,218.04,218.52,10103.0,214.9029,215.376,214.9029,215.376,10103.0
2024-02-29 10:30:00,218.52,218.62,218.36,218.51,13374.0,215.376,215.4746,215.2183,215.3661,13374.0
2024-02-29 10:35:00,218.47,218.81,218.46,218.81,17968.0,215.3267,215.6618,215.3169,215.6618,17968.0
2024-02-29 10:40:00,218.77,218.8,218.49,218.49,21961.0,215.6224,215.652,215.3464,215.3464,21961.0
2024-02-29 10:45:00,218.47,218.74,218.44,218.7,14687.0,215.3267,215.5928,215.2971,215.5534,14687.0
2024-02-29 10:50:00,218.7,218.72,218.48,218.48,17705.0,215.5534,215.5731,215.3366,215.3366,17705.0
2024-02-29 10:55:00,218.51,218.86,218.42,218.84,14734.0,215.3661,215.7111,215.2774,215.6914,14734.0
2024-02-29 11:00:00,218.84,218.97,218.77,218.89,10082.0,215.6914,215.8195,215.6224,215.7407,10082.0
2024-02-29 11:05:00,218.87,219.03,218.87,218.97,10893.0,215.721,215.8787,215.721,215.8195,10893.0
2024-02-29 11:10:00,218.98,218.99,218.74,218.87,13154.0,215.8294,215.8392,215.5928,215.721,13154.0
2024-02-29 11:15:00,218.79,219.0,218.72,218.98,10931.0,215.6421,215.8491,215.5731,215.8294,10931.0
2024-02-29 11:20:00,218.96,219.17,218.9,219.17,13297.0,215.8097,216.0166,215.7505,216.0166,13297.0
2024-02-29 11:25:00,219.12,219.12,218.75,218.75,18696.0,215.9674,215.9674,215.6027,215.6027,18696.0
2024-02-29 11:30:00,218.72,218.72,218.38,218.39,15053.0,215.5731,215.5731,215.238,215.2479,15053.0
2024-02-29 11:35:00,218.41,218.54,217.87,217.9,15047.0,215.2676,215.3957,214.7353,214.7649,15047.0
2024-02-29 11:40:00,217.86,218.07,217.65,218.02,18596.0,214.7255,214.9325,214.5185,214.8832,18596.0
2024-02-29 11:45:00,218.2,218.24,218.01,218.21,8541.0,215.0606,215.1,214.8733,215.0705,8541.0
2024-02-29 11:50:00,218.16,218.29,218.16,218.26,8535.0,215.0212,215.1493,215.0212,215.1197,8535.0
2024-02-29 11:55:00,218.28,218.4,218.18,218.26,8518.0,215.1394,215.2577,215.0409,215.1197,8518.0
2024-02-29 12:00:00,218.18,218.49,218.16,218.46,6774.0,215.0409,215.3464,215.0212,215.3169,6774.0
2024-02-29 12:05:00,218.47,218.51,218.21,218.25,6486.0,215.3267,215.3661,215.0705,215.1099,6486.0
2024-02-29 12:10:00,218.27,218.35,218.25,218.33,4147.0,215.1296,215.2084,215.1099,215.1887,4147.0
2024-02-29 12:15:00,218.34,218.48,218.33,218.47,10692.0,215.1986,215.3366,215.1887,215.3267,10692.0
2024-02-29 12:20:00,218.45,218.54,218.3,218.5,15916.0,215.307,215.3957,215.1592,215.3563,15916.0
2024-02-29 12:25:00,218.48,218.5,218.29,218.46,8516.0,215.3366,215.3563,215.1493,215.3169,8516.0
2024-02-29 12:30:00,218.49,218.6,218.49,218.55,6051.0,215.3464,215.4548,215.3464,215.4056,6051.0
2024-02-29 12:35:00,218.61,218.67,218.43,218.47,9573.0,215.4647,215.5238,215.2873,215.3267,9573.0
2024-02-29 12:40:00,218.49,218.56,218.39,218.46,5156.0,215.3464,215.4154,215.2479,215.3169,5156.0
2024-02-29 12:45:00,218.48,218.56,218.42,218.47,11875.0,215.3366,215.4154,215.2774,215.3267,11875.0
2024-02-29 12:50:00,218.5,218.75,218.45,218.72,8167.0,215.3563,215.6027,215.307,215.5731,8167.0
2024-02-29 12:55:00,218.72,218.84,218.66,218.81,10150.0,215.5731,215.6914,215.514,215.6618,10150.0
2024-02-29 13:00:00,218.8,218.82,218.74,218.77,7400.0,215.652,215.6717,215.5928,215.6224,7400.0
2024-02-29 13:05:00,218.77,219.27,218.77,218.92,35657.0,215.6224,216.1152,215.6224,215.7702,35657.0
2024-02-29 13:10:00,218.96,219.12,218.93,218.96,9238.0,215.8097,215.9674,215.7801,215.8097,9238.0
2024-02-29 13:15:00,218.97,218.99,218.8,218.82,22674.0,215.8195,215.8392,215.652,215.6717,22674.0
2024-02-29 13:20:00,218.85,218.87,218.68,218.76,10460.0,215.7012,215.721,215.5337,215.6125,10460.0
2024-02-29 13:25:00,218.79,218.99,218.79,218.94,9443.0,215.6421,215.8392,215.6421,215.79,9443.0
2024-02-29 13:30:00,218.99,219.01,218.9,218.97,10821.0,215.8392,215.8589,215.7505,215.8195,10821.0
2024-02-29 13:35:00,218.97,218.97,218.84,218.92,8896.0,215.8195,215.8195,215.6914,215.7702,8896.0
2024-02-29 13:40:00,218.92,218.98,218.89,218.98,5088.0,215.7702,215.8294,215.7407,215.8294,5088.0
2024-02-29 13:45:00,218.99,219.04,218.97,219.01,8114.0,215.8392,215.8885,215.8195,215.8589,8114.0
2024-02-29 13:50:00,219.01,219.05,218.98,219.0,6001.0,215.8589,215.8984,215.8294,215.8491,6001.0
2024-02-29 13:55:00,219.01,219.12,218.98,219.04,7227.0,215.8589,215.9674,215.8294,215.8885,7227.0
2024-02-29 14:00:00,219.08,219.1,218.98,219.06,19335.0,215.9279,215.9477,215.8294,215.9082,19335.0
2024-02-29 14:05:00,219.08,219.08,218.9,218.95,8590.0,215.9279,215.9279,215.7505,215.7998,8590.0
2024-02-29 14:10:00,218.96,219.03,218.94,218.99,9172.0,215.8097,215.8787,215.79,215.8392,9172.0
2024-02-29 14:15:00,218.99,219.28,218.98,219.22,9081.0,215.8392,216.1251,215.8294,216.0659,9081.0
2024-02-29 14:20:00,219.24,219.27,219.16,219.18,11900.0,216.0856,216.1152,216.0068,216.0265,11900.0
2024-02-29 14:25:00,219.18,219.18,218.91,218.99,10871.0,216.0265,216.0265,215.7604,215.8392,10871.0
2024-02-29 14:30:00,218.93,219.08,218.93,219.02,6502.0,215.7801,215.9279,215.7801,215.8688,6502.0
2024-02-29 14:35:00,219.03,219.03,218.87,218.89,6412.0,215.8787,215.8787,215.721,215.7407,6412.0
2024-02-29 14:40:00,218.91,218.92,218.7,218.7,12722.0,215.7604,215.7702,215.5534,215.5534,12722.0
2024-02-29 14:45:00,218.68,218.76,218.58,218.71,11838.0,215.5337,215.6125,215.4351,215.5633,11838.0
2024-02-29 14:50:00,218.71,218.74,218.53,218.53,10633.0,215.5633,215.5928,215.3859,215.3859,10633.0
2024-02-29 14:55:00,218.53,218.79,218.5,218.78,9773.0,215.3859,215.6421,215.3563,215.6323,9773.0
2024-02-29 15:00:00,218.79,218.94,218.79,218.87,10693.0,215.6421,215.79,215.6421,215.721,10693.0
2024-02-29 15:05:00,218.88,219.0,218.87,218.95,9305.0,215.7308,215.8491,215.721,215.7998,9305.0
2024-02-29 15:10:00,218.96,218.97,218.87,218.89,11874.0,215.8097,215.8195,215.721,215.7407,11874.0
2024-02-29 15:15:00,218.89,218.93,218.81,218.85,17156.0,215.7407,215.7801,215.6618,215.7012,17156.0
2024-02-29 15:20:00,218.85,218.88,218.79,218.81,12929.0,215.7012,215.7308,215.6421,215.6618,12929.0
2024-02-29 15:25:00,218.83,218.91,218.81,218.87,12050.0,215.6815,215.7604,215.6618,215.721,12050.0
2024-02-29 15:30:00,218.88,219.02,218.88,218.97,19978.0,215.7308,215.8688,215.7308,215.8195,19978.0
2024-02-29 15:35:00,218.97,219.03,218.84,218.91,14777.0,215.8195,215.8787,215.6914,215.7604,14777.0
2024-02-29 15:40:00,218.93,219.1,218.92,218.97,20296.0,215.7801,215.9477,215.7702,215.8195,20296.0
2024-02-29 15:45:00,218.99,219.26,218.99,219.14,29794.0,215.8392,216.1053,215.8392,215.9871,29794.0
2024-02-29 15:50:00,219.14,219.43,219.13,219.39,40432.0,215.9871,216.2729,215.9772,216.2335,40432.0
2024-02-29 15:55:00,219.39,219.74,219.23,219.24,233523.0,216.2335,216.5784,216.0758,216.0856,233523.0
2024-03-01 09:30:00,219.31,220.23,218.62,219.09,98798.0,216.1546,217.0614,215.4746,215.9378,98798.0
2024-03-01 09:35:00,219.05,219.96,219.01,219.16,26470.0,215.8984,216.7953,215.8589,216.0068,26470.0
2024-03-01 09:40:00,219.09,219.14,218.43,218.7,27733.0,215.9378,215.9871,215.2873,215.5534,27733.0
2024-03-01 09:45:00,218.72,219.25,218.72,218.87,15240.0,215.5731,216.0955,215.5731,215.721,15240.0
2024-03-01 09:50:00,218.87,219.09,218.83,219.09,17316.0,215.721,215.9378,215.6815,215.9378,17316.0
2024-03-01 09:55:00,219.16,219.47,219.08,219.21,11978.0,216.0068,216.3123,215.9279,216.0561,11978.0
2024-03-01 10:00:00,219.29,219.76,219.03,219.11,24359.0,216.1349,216.5982,215.8787,215.9575,24359.0
2024-03-01 10:05:00,219.11,219.4,219.02,219.21,13195.0,215.9575,216.2433,215.8688,216.0561,13195.0
2024-03-01 10:10:00,219.22,219.46,219.13,219.25,15726.0,216.0659,216.3025,215.9772,216.0955,15726.0
2024-03-01 10:15:00,219.28,219.89,219.28,219.76,17086.0,216.1251,216.7263,216.1251,216.5982,17086.0
2024-03-01 10:20:00,219.81,220.14,219.81,219.97,15020.0,216.6474,216.9727,216.6474,216.8051,15020.0
2024-03-01 10:25:00,219.97,220.16,219.88,219.96,19821.0,216.8051,216.9924,216.7164,216.7953,19821.0
2024-03-01 10:30:00,220.02,220.02,219.7,219.75,18677.0,216.8544,216.8544,216.539,216.5883,18677.0
2024-03-01 10:35:00,219.72,219.75,219.45,219.57,12280.0,216.5587,216.5883,216.2926,216.4109,12280.0
2024-03-01 10:40:00,219.61,220.13,219.56,220.07,9188.0,216.4503,216.9628,216.401,216.9037,9188.0
2024-03-01 10:45:00,220.15,220.38,219.98,220.01,22046.0,216.9825,217.2092,216.815,216.8446,22046.0
2024-03-01 10:50:00,220.07,220.19,219.94,220.07,15454.0,216.9037,217.022,216.7756,216.9037,15454.0
2024-03-01 10:55:00,220.05,220.1,219.89,219.99,15094.0,216.884,216.9333,216.7263,216.8248,15094.0
2024-03-01 11:00:00,220.02,220.11,219.93,220.03,11028.0,216.8544,216.9431,216.7657,216.8643,11028.0
2024-03-01 11:05:00,220.06,220.32,219.98,220.19,11499.0,216.8938,217.1501,216.815,217.022,11499.0
2024-03-01 11:10:00,220.1,220.14,219.64,219.71,19337.0,216.9333,216.9727,216.4799,216.5489,19337.0
2024-03-01 11:15:00,219.77,219.82,219.58,219.69,11044.0,216.608,216.6573,216.4207,216.5292,11044.0
2024-03-01 11:20:00,219.77,219.99,219.73,219.84,13417.0,216.608,216.8248,216.5686,216.677,13417.0
2024-03-01 11:25:00,219.79,219.79,219.51,219.57,5614.0,216.6277,216.6277,216.3518,216.4109,5614.0
2024-03-01 11:30:00,219.56,219.57,219.29,219.4,9654.0,216.401,216.4109,216.1349,216.2433,9654.0
2024-03-01 11:35:00,219.41,219.54,219.29,219.54,13480.0,216.2532,216.3813,216.1349,216.3813,13480.0
2024-03-01 11:40:00,219.54,219.6,219.48,219.53,8928.0,216.3813,216.4405,216.3222,216.3715,8928.0
2024-03-01 11:45:00,219.56,219.68,219.53,219.68,14759.0,216.401,216.5193,216.3715,216.5193,14759.0
2024-03-01 11:50:00,219.71,219.71,219.47,219.56,6232.0,216.5489,216.5489,216.3123,216.401,6232.0
2024-03-01 11:55:00,219.57,219.6,219.47,219.53,4659.0,216.4109,216.4405,216.3123,216.3715,4659.0
2024-03-01 12:00:00,219.51,219.58,219.4,219.58,6147.0,216.3518,216.4207,216.2433,216.4207,6147.0
2024-03-01 12:05:00,219.57,219.58,219.3,219.36,6129.0,216.4109,216.4207,216.1448,216.2039,6129.0
2024-03-01 12:10:00,219.36,219.59,219.36,219.54,8765.0,216.2039,216.4306,216.2039,216.3813,8765.0
2024-03-01 12:15:00,219.56,219.64,219.45,219.62,9575.0,216.401,216.4799,216.2926,216.4602,9575.0
2024-03-01 12:20:00,219.62,219.69,219.5,219.69,6905.0,216.4602,216.5292,216.3419,216.5292,6905.0
2024-03-01 12:25:00,219.67,219.82,219.64,219.67,8541.0,216.5094,216.6573,216.4799,216.5094,8541.0
2024-03-01 12:30:00,219.68,219.73,219.62,219.71,4556.0,216.5193,216.5686,216.4602,216.5489,4556.0
2024-03-01 12:35:00,219.71,219.82,219.66,219.66,9441.0,216.5489,216.6573,216.4996,216.4996,9441.0
2024-03-01 12:40:00,219.68,219.77,219.62,219.75,9869.0,216.5193,216.608,216.4602,216.5883,9869.0
2024-03-01 12:45:00,219.72,219.95,219.61,219.92,10596.0,216.5587,216.7854,216.4503,216.7559,10596.0
2024-03-01 12:50:00,219.95,220.0,219.82,219.82,9812.0,216.7854,216.8347,216.6573,216.6573,9812.0
2024-03-01 12:55:00,219.83,219.87,219.67,219.68,14181.0,216.6671,216.7066,216.5094,216.5193,14181.0
2024-03-01 13:00:00,219.7,219.7,219.57,219.57,8603.0,216.539,216.539,216.4109,216.4109,8603.0
2024-03-01 13:05:00,219.53,219.64,219.49,219.49,7624.0,216.3715,216.4799,216.332,216.332,7624.0
2024-03-01 13:10:00,219.48,219.58,219.48,219.52,5935.0,216.3222,216.4207,216.3222,216.3616,5935.0
2024-03-01 13:15:00,219.57,219.65,219.5,219.5,8850.0,216.4109,216.4897,216.3419,216.3419,8850.0
2024-03-01 13:20:00,219.48,219.57,219.4,219.47,9810.0,216.3222,216.4109,216.2433,216.3123,9810.0
2024-03-01 13:25:00,219.5,219.55,219.47,219.53,8043.0,216.3419,216.3912,216.3123,216.3715,8043.0
2024-03-01 13:30:00,219.51,219.54,219.42,219.53,8630.0,216.3518,216.3813,216.263,216.3715,8630.0
2024-03-01 13:35:00,219.54,219.56,219.44,219.48,10615.0,216.3813,216.401,216.2828,216.3222,10615.0
2024-03-01 13:40:00,219.51,219.63,219.49,219.58,9341.0,216.3518,216.47,216.332,216.4207,9341.0
2024-03-01 13:45:00,219.58,219.79,219.58,219.74,6790.0,216.4207,216.6277,216.4207,216.5784,6790.0
2024-03-01 13:50:00,219.72,219.82,219.7,219.8,3733.0,216.5587,216.6573,216.539,216.6376,3733.0
2024-03-01 13:55:00,219.83,219.99,219.79,219.96,10981.0,216.6671,216.8248,216.6277,216.7953,10981.0
2024-03-01 14:00:00,219.97,220.23,219.97,220.2,8494.0,216.8051,217.0614,216.8051,217.0318,8494.0
2024-03-01 14:05:00,220.2,220.2,220.13,220.14,7272.0,217.0318,217.0318,216.9628,216.9727,7272.0
2024-03-01 14:10:00,220.15,220.25,220.11,220.18,11938.0,216.9825,217.0811,216.9431,217.0121,11938.0
2024-03-01 14:15:00,220.22,220.26,220.02,220.09,14272.0,217.0515,217.091,216.8544,216.9234,14272.0
2024-03-01 14:20:00,220.05,220.14,219.97,220.0,9253.0,216.884,216.9727,216.8051,216.8347,9253.0
2024-03-01 14:25:00,219.98,219.98,219.82,219.93,18330.0,216.815,216.815,216.6573,216.7657,18330.0
2024-03-01 14:30:00,219.92,219.94,219.73,219.74,18927.0,216.7559,216.7756,216.5686,216.5784,18927.0
2024-03-01 14:35:00,219.78,219.86,219.71,219.8,10382.0,216.6179,216.6967,216.5489,216.6376,10382.0
2024-03-01 14:40:00,219.8,219.83,219.7,219.75,8545.0,216.6376,216.6671,216.539,216.5883,8545.0
2024-03-01 14:45:00,219.74,219.8,219.72,219.77,8457.0,216.5784,216.6376,216.5587,216.608,8457.0
2024-03-01 14:50:00,219.78,219.81,219.62,219.63,13210.0,216.6179,216.6474,216.4602,216.47,13210.0
2024-03-01 14:55:00,219.67,219.74,219.63,219.66,9823.0,216.5094,216.5784,216.47,216.4996,9823.0
2024-03-01 15:00:00,219.65,219.8,219.58,219.71,14401.0,216.4897,216.6376,216.4207,216.5489,14401.0
2024-03-01 15:05:00,219.72,219.76,219.44,219.52,14705.0,216.5587,216.5982,216.2828,216.3616,14705.0
2024-03-01 15:10:00,219.54,219.77,219.47,219.73,12427.0,216.3813,216.608,216.3123,216.5686,12427.0
2024-03-01 15:15:00,219.73,219.81,219.69,219.77,9252.0,216.5686,216.6474,216.5292,216.608,9252.0
2024-03-01 15:20:00,219.79,220.03,219.78,219.92,15720.0,216.6277,216.8643,216.6179,216.7559,15720.0
2024-03-01 15:25:00,219.91,220.05,219.9,219.94,8919.0,216.746,216.884,216.7361,216.7756,8919.0
2024-03-01 15:30:00,219.97,220.04,219.81,219.9,20366.0,216.8051,216.8741,216.6474,216.7361,20366.0
2024-03-01 15:35:00,219.87,219.94,219.81,219.84,15559.0,216.7066,216.7756,216.6474,216.677,15559.0
2024-03-01 15:40:00,219.85,219.85,219.7,219.78,22440.0,216.6869,216.6869,216.539,216.6179,22440.0
2024-03-01 15:45:00,219.77,219.81,219.7,219.74,42831.0,216.608,216.6474,216.539,216.5784,42831.0
2024-03-01 15:50:00,219.71,219.73,219.45,219.65,25251.0,216.5489,216.5686,216.2926,216.4897,25251.0
2024-03-01 15:55:00,219.66,219.72,219.46,219.66,124242.0,216.4996,216.5587,216.3025,216.4996,124242.0
2024-03-04 09:30:00,219.07,219.45,218.0,218.37,56110.0,215.9181,216.2926,214.8635,215.2282,56110.0
2024-03-04 09:35:00,218.37,218.87,217.47,218.13,45262.0,215.2282,215.721,214.3411,214.9916,45262.0
2024-03-04 09:40:00,218.13,218.32,217.71,218.13,33159.0,214.9916,215.1789,214.5776,214.9916,33159.0
2024-03-04 09:45:00,218.22,218.3,217.73,218.03,39804.0,215.0803,215.1592,214.5974,214.893,39804.0
2024-03-04 09:50:00,218.1,218.25,217.96,218.15,20865.0,214.962,215.1099,214.8241,215.0113,20865.0
2024-03-04 09:55:00,218.13,218.19,217.91,218.05,28261.0,214.9916,215.0507,214.7748,214.9128,28261.0
2024-03-04 10:00:00,218.06,218.13,217.66,217.7,22387.0,214.9226,214.9916,214.5284,214.5678,22387.0
2024-03-04 10:05:00,217.8,217.81,217.43,217.44,16612.0,214.6664,214.6762,214.3017,214.3115,16612.0
2024-03-04 10:10:00,217.39,217.51,217.24,217.44,27787.0,214.2623,214.3805,214.1144,214.3115,27787.0
2024-03-04 10:15:00,217.45,217.66,217.4,217.66,18921.0,214.3214,214.5284,214.2721,214.5284,18921.0
2024-03-04 10:20:00,217.66,217.87,217.49,217.87,22179.0,214.5284,214.7353,214.3608,214.7353,22179.0
2024-03-04 10:25:00,217.81,218.38,217.75,218.31,35265.0,214.6762,215.238,214.6171,215.169,35265.0
2024-03-04 10:30:00,218.33,218.56,218.19,218.44,12014.0,215.1887,215.4154,215.0507,215.2971,12014.0
2024-03-04 10:35:00,218.41,218.44,218.18,218.34,21552.0,215.2676,215.2971,215.0409,215.1986,21552.0
2024-03-04 10:40:00,218.34,218.72,218.27,218.67,16596.0,215.1986,215.5731,215.1296,215.5238,16596.0
2024-03-04 10:45:00,218.69,218.69,218.33,218.51,33621.0,215.5435,215.5435,215.1887,215.3661,33621.0
2024-03-04 10:50:00,218.52,218.53,218.26,218.46,26437.0,215.376,215.3859,215.1197,215.3169,26437.0
2024-03-04 10:55:00,218.51,218.93,218.51,218.82,14318.0,215.3661,215.7801,215.3661,215.6717,14318.0
2024-03-04 11:00:00,218.81,218.89,218.61,218.64,15995.0,215.6618,215.7407,215.4647,215.4943,15995.0
2024-03-04 11:05:00,218.65,218.65,218.1,218.16,19213.0,215.5041,215.5041,214.962,215.0212,19213.0
2024-03-04 11:10:00,218.19,218.19,218.03,218.11,20386.0,215.0507,215.0507,214.893,214.9719,20386.0
2024-03-04 11:15:00,218.11,218.15,217.64,217.65,19881.0,214.9719,215.0113,214.5087,214.5185,19881.0
2024-03-04 11:20:00,217.61,217.68,217.42,217.45,33684.0,214.4791,214.5481,214.2918,214.3214,33684.0
2024-03-04 11:25:00,217.45,217.69,217.32,217.69,28230.0,214.3214,214.5579,214.1933,214.5579,28230.0
2024-03-04 11:30:00,217.7,217.95,217.65,217.65,19325.0,214.5678,214.8142,214.5185,214.5185,19325.0
2024-03-04 11:35:00,217.7,217.71,217.49,217.59,16485.0,214.5678,214.5776,214.3608,214.4594,16485.0
2024-03-04 11:40:00,217.59,217.87,217.58,217.76,10080.0,214.4594,214.7353,214.4495,214.6269,10080.0
2024-03-04 11:45:00,217.76,217.94,217.65,217.93,14338.0,214.6269,214.8043,214.5185,214.7945,14338.0
2024-03-04 11:50:00,217.94,218.21,217.88,218.15,9845.0,214.8043,215.0705,214.7452,215.0113,9845.0
2024-03-04 11:55:00,218.16,218.52,218.15,218.5,8131.0,215.0212,215.376,215.0113,215.3563,8131.0
2024-03-04 12:00:00,218.51,218.59,218.23,218.3,16661.0,215.3661,215.445,215.0902,215.1592,16661.0
2024-03-04 12:05:00,218.31,218.32,218.2,218.21,7081.0,215.169,215.1789,215.0606,215.0705,7081.0
2024-03-04 12:10:00,218.21,218.45,218.2,218.4,7448.0,215.0705,215.307,215.0606,215.2577,7448.0
2024-03-04 12:15:00,218.42,218.51,218.17,218.3,21757.0,215.2774,215.3661,215.031,215.1592,21757.0
2024-03-04 12:20:00,218.29,218.53,218.27,218.4,10974.0,215.1493,215.3859,215.1296,215.2577,10974.0
2024-03-04 12:25:00,218.42,218.42,218.18,218.21,7618.0,215.2774,215.2774,215.0409,215.0705,7618.0
2024-03-04 12:30:00,218.22,218.41,218.19,218.4,8206.0,215.0803,215.2676,215.0507,215.2577,8206.0
2024-03-04 12:35:00,218.4,218.52,218.4,218.43,5916.0,215.2577,215.376,215.2577,215.2873,5916.0
2024-03-04 12:40:00,218.44,218.45,218.34,218.37,5243.0,215.2971,215.307,215.1986,215.2282,5243.0
2024-03-04 12:45:00,218.33,218.37,218.23,218.28,6147.0,215.1887,215.2282,215.0902,215.1394,6147.0
2024-03-04 12:50:00,218.29,218.47,218.29,218.43,7695.0,215.1493,215.3267,215.1493,215.2873,7695.0
2024-03-04 12:55:00,218.44,218.53,218.44,218.53,7646.0,215.2971,215.3859,215.2971,215.3859,7646.0
2024-03-04 13:00:00,218.56,218.56,218.43,218.44,6373.0,215.4154,215.4154,215.2873,215.2971,6373.0
2024-03-04 13:05:00,218.44,218.64,218.43,218.64,6820.0,215.2971,215.4943,215.2873,215.4943,6820.0
2024-03-04 13:10:00,218.67,218.67,218.46,218.52,5861.0,215.5238,215.5238,215.3169,215.376,5861.0
2024-03-04 13:15:00,218.48,218.55,218.39,218.44,6324.0,215.3366,215.4056,215.2479,215.2971,6324.0
2024-03-04 13:20:00,218.46,218.48,218.29,218.3,11030.0,215.3169,215.3366,215.1493,215.1592,11030.0
2024-03-04 13:25:00,218.3,218.31,218.19,218.2,4891.0,215.1592,215.169,215.0507,215.0606,4891.0
2024-03-04 13:30:00,218.19,218.32,218.17,218.32,7431.0,215.0507,215.1789,215.031,215.1789,7431.0
2024-03-04 13:35:00,218.3,218.48,218.27,218.45,9394.0,215.1592,215.3366,215.1296,215.307,9394.0
2024-03-04 13:40:00,218.44,218.48,218.26,218.3,7889.0,215.2971,215.3366,215.1197,215.1592,7889.0
2024-03-04 13:45:00,218.3,218.3,218.14,218.17,9044.0,215.1592,215.1592,215.0015,215.031,9044.0
2024-03-04 13:50:00,218.21,218.25,218.19,218.23,4702.0,215.0705,215.1099,215.0507,215.0902,4702.0
2024-03-04 13:55:00,218.21,218.24,218.07,218.24,8191.0,215.0705,215.1,214.9325,215.1,8191.0
2024-03-04 14:00:00,218.3,218.3,218.19,218.24,8070.0,215.1592,215.1592,215.0507,215.1,8070.0
2024-03-04 14:05:00,218.25,218.26,218.09,218.13,6314.0,215.1099,215.1197,214.9522,214.9916,6314.0
2024-03-04 14:10:00,218.14,218.3,218.14,218.27,7345.0,215.0015,215.1592,215.0015,215.1296,7345.0
2024-03-04 14:15:00,218.22,218.33,218.2,218.33,5138.0,215.0803,215.1887,215.0606,215.1887,5138.0
2024-03-04 14:20:00,218.34,218.34,217.95,218.02,9099.0,215.1986,215.1986,214.8142,214.8832,9099.0
2024-03-04 14:25:00,218.02,218.31,218.02,218.27,5810.0,214.8832,215.169,214.8832,215.1296,5810.0
2024-03-04 14:30:00,218.28,218.56,218.28,218.52,8569.0,215.1394,215.4154,215.1394,215.376,8569.0
2024-03-04 14:35:00,218.52,218.94,218.51,218.94,12141.0,215.376,215.79,215.3661,215.79,12141.0
2024-03-04 14:40:00,219.0,219.04,218.8,219.03,11343.0,215.8491,215.8885,215.652,215.8787,11343.0
2024-03-04 14:45:00,219.03,219.16,218.98,219.12,9724.0,215.8787,216.0068,215.8294,215.9674,9724.0
2024-03-04 14:50:00,219.14,219.25,219.14,219.21,8259.0,215.9871,216.0955,215.9871,216.0561,8259.0
2024-03-04 14:55:00,219.22,219.32,219.15,219.18,16370.0,216.0659,216.1645,215.9969,216.0265,16370.0
2024-03-04 15:00:00,219.16,219.28,219.11,219.27,14505.0,216.0068,216.1251,215.9575,216.1152,14505.0
2024-03-04 15:05:00,219.23,219.33,219.23,219.32,11638.0,216.0758,216.1743,216.0758,216.1645,11638.0
2024-03-04 15:10:00,219.35,219.49,219.35,219.43,11557.0,216.1941,216.332,216.1941,216.2729,11557.0
2024-03-04 15:15:00,219.47,219.58,219.34,219.58,19428.0,216.3123,216.4207,216.1842,216.4207,19428.0
2024-03-04 15:20:00,219.58,219.58,219.29,219.29,18170.0,216.4207,216.4207,216.1349,216.1349,18170.0
2024-03-04 15:25:00,219.23,219.3,219.05,219.05,11821.0,216.0758,216.1448,215.8984,215.8984,11821.0
2024-03-04 15:30:00,219.05,219.1,218.91,218.93,15559.0,215.8984,215.9477,215.7604,215.7801,15559.0
2024-03-04 15:35:00,218.9,218.93,218.59,218.93,11869.0,215.7505,215.7801,215.445,215.7801,11869.0
2024-03-04 15:40:00,218.95,219.25,218.93,219.04,20545.0,215.7998,216.0955,215.7801,215.8885,20545.0
2024-03-04 15:45:00,219.03,219.03,218.55,218.67,26801.0,215.8787,215.8787,215.4056,215.5238,26801.0
2024-03-04 15:50:00,218.73,218.8,218.54,218.61,28547.0,215.583,215.652,215.3957,215.4647,28547.0
2024-03-04 15:55:00,218.62,219.03,218.62,218.95,153254.0,215.4746,215.8787,215.4746,215.7998,153254.0
2024-03-05 09:30:00,217.44,218.35,217.44,217.93,41464.0,214.3115,215.2084,214.3115,214.7945,41464.0
2024-03-05 09:35:00,218.08,218.09,217.55,217.91,11346.0,214.9423,214.9522,214.42,214.7748,11346.0
2024-03-05 09:40:00,218.0,218.64,217.86,218.63,30397.0,214.8635,215.4943,214.7255,215.4844,30397.0
2024-03-05 09:45:00,218.56,218.57,218.09,218.1,18131.0,215.4154,215.4253,214.9522,214.962,18131.0
2024-03-05 09:50:00,218.19,218.3,217.8,218.22,20299.0,215.0507,215.1592,214.6664,215.0803,20299.0
2024-03-05 09:55:00,218.13,218.21,217.66,217.9,14205.0,214.9916,215.0705,214.5284,214.7649,14205.0
2024-03-05 10:00:00,217.99,218.9,217.99,218.68,27964.0,214.8536,215.7505,214.8536,215.5337,27964.0
2024-03-05 10:05:00,218.68,218.9,218.25,218.45,12206.0,215.5337,215.7505,215.1099,215.307,12206.0
2024-03-05 10:10:00,218.33,218.51,218.07,218.2,14074.0,215.1887,215.3661,214.9325,215.0606,14074.0
2024-03-05 10:15:00,218.2,218.22,217.82,218.02,15110.0,215.0606,215.0803,214.6861,214.8832,15110.0
2024-03-05 10:20:00,217.97,217.97,217.44,217.51,14560.0,214.8339,214.8339,214.3115,214.3805,14560.0
2024-03-05 10:25:00,217.41,217.84,217.08,217.75,23566.0,214.282,214.7058,213.9567,214.6171,23566.0
2024-03-05 10:30:00,217.75,217.77,217.22,217.4,39438.0,214.6171,214.6368,214.0947,214.2721,39438.0
2024-03-05 10:35:00,217.44,217.62,217.37,217.47,16330.0,214.3115,214.4889,214.2425,214.3411,16330.0
2024-03-05 10:40:00,217.51,217.84,217.4,217.46,19025.0,214.3805,214.7058,214.2721,214.3312,19025.0
2024-03-05 10:45:00,217.46,217.65,217.33,217.44,22966.0,214.3312,214.5185,214.2031,214.3115,22966.0
2024-03-05 10:50:00,217.44,217.77,217.39,217.53,16272.0,214.3115,214.6368,214.2623,214.4002,16272.0
2024-03-05 10:55:00,217.52,217.65,217.44,217.59,9426.0,214.3904,214.5185,214.3115,214.4594,9426.0
2024-03-05 11:00:00,217.58,217.72,217.53,217.56,10669.0,214.4495,214.5875,214.4002,214.4298,10669.0
2024-03-05 11:05:00,217.58,217.64,217.46,217.48,11539.0,214.4495,214.5087,214.3312,214.351,11539.0
2024-03-05 11:10:00,217.45,217.47,217.2,217.45,18327.0,214.3214,214.3411,214.075,214.3214,18327.0
2024-03-05 11:15:00,217.46,217.53,217.17,217.34,18733.0,214.3312,214.4002,214.0454,214.213,18733.0
2024-03-05 11:20:00,217.36,217.61,217.09,217.6,31857.0,214.2327,214.4791,213.9666,214.4692,31857.0
2024-03-05 11:25:00,217.49,217.51,217.23,217.42,22113.0,214.3608,214.3805,214.1046,214.2918,22113.0
2024-03-05 11:30:00,217.43,217.69,217.4,217.6,14981.0,214.3017,214.5579,214.2721,214.4692,14981.0
2024-03-05 11:35:00,217.59,217.63,217.44,217.5,15644.0,214.4594,214.4988,214.3115,214.3707,15644.0
2024-03-05 11:40:00,217.5,217.58,217.04,217.1,14916.0,214.3707,214.4495,213.9173,213.9764,14916.0
2024-03-05 11:45:00,217.1,217.14,216.85,216.85,16748.0,213.9764,214.0159,213.73,213.73,16748.0
2024-03-05 11:50:00,216.89,216.96,216.63,216.75,18722.0,213.7694,213.8384,213.5132,213.6315,18722.0
2024-03-05 11:55:00,216.75,217.07,216.61,217.07,9763.0,213.6315,213.9469,213.4935,213.9469,9763.0
2024-03-05 12:00:00,217.07,217.21,217.07,217.2,10594.0,213.9469,214.0848,213.9469,214.075,10594.0
2024-03-05 12:05:00,217.18,217.34,217.17,217.32,10024.0,214.0553,214.213,214.0454,214.1933,10024.0
2024-03-05 12:10:00,217.34,217.47,217.28,217.35,10418.0,214.213,214.3411,214.1538,214.2228,10418.0
2024-03-05 12:15:00,217.35,217.36,217.16,217.22,6225.0,214.2228,214.2327,214.0356,214.0947,6225.0
2024-03-05 12:20:00,217.19,217.85,217.19,217.5,38862.0,214.0651,214.7156,214.0651,214.3707,38862.0
2024-03-05 12:25:00,217.52,217.58,217.29,217.31,9802.0,214.3904,214.4495,214.1637,214.1834,9802.0
2024-03-05 12:30:00,217.33,217.41,217.21,217.28,11932.0,214.2031,214.282,214.0848,214.1538,11932.0
2024-03-05 12:35:00,217.3,217.4,217.21,217.32,19617.0,214.1735,214.2721,214.0848,214.1933,19617.0
2024-03-05 12:40:00,217.29,217.32,217.13,217.32,11167.0,214.1637,214.1933,214.006,214.1933,11167.0
2024-03-05 12:45:00,217.35,217.58,217.28,217.49,8564.0,214.2228,214.4495,214.1538,214.3608,8564.0
2024-03-05 12:50:00,217.47,217.47,217.24,217.43,6867.0,214.3411,214.3411,214.1144,214.3017,6867.0
2024-03-05 12:55:00,217.43,217.51,217.35,217.42,6536.0,214.3017,214.3805,214.2228,214.2918,6536.0
2024-03-05 13:00:00,217.48,217.54,217.38,217.53,7158.0,214.351,214.4101,214.2524,214.4002,7158.0
2024-03-05 13:05:00,217.45,217.46,217.3,217.43,7905.0,214.3214,214.3312,214.1735,214.3017,7905.0
2024-03-05 13:10:00,217.42,217.46,217.25,217.25,5976.0,214.2918,214.3312,214.1243,214.1243,5976.0
2024-03-05 13:15:00,217.34,217.4,217.03,217.03,4936.0,214.213,214.2721,213.9074,213.9074,4936.0
2024-03-05 13:20:00,217.03,217.11,216.97,216.99,12920.0,213.9074,213.9863,213.8483,213.868,12920.0
2024-03-05 13:25:00,216.99,217.09,216.97,217.06,11559.0,213.868,213.9666,213.8483,213.937,11559.0
2024-03-05 13:30:00,217.03,217.43,217.0,217.4,17091.0,213.9074,214.3017,213.8779,214.2721,17091.0
2024-03-05 13:35:00,217.4,217.44,217.1,217.17,17743.0,214.2721,214.3115,213.9764,214.0454,17743.0
2024-03-05 13:40:00,217.13,217.27,216.96,217.01,16609.0,214.006,214.144,213.8384,213.8877,16609.0
2024-03-05 13:45:00,217.03,217.08,216.77,216.93,27098.0,213.9074,213.9567,213.6512,213.8089,27098.0
2024-03-05 13:50:00,216.97,216.97,216.78,216.91,12598.0,213.8483,213.8483,213.661,213.7892,12598.0
2024-03-05 13:55:00,216.86,216.9,216.76,216.8,8813.0,213.7399,213.7793,213.6413,213.6807,8813.0
2024-03-05 14:00:00,216.78,217.05,216.77,216.98,13133.0,213.661,213.9271,213.6512,213.8582,13133.0
2024-03-05 14:05:00,216.95,217.16,216.84,217.16,11057.0,213.8286,214.0356,213.7202,214.0356,11057.0
2024-03-05 14:10:00,217.18,217.34,217.17,217.31,18616.0,214.0553,214.213,214.0454,214.1834,18616.0
2024-03-05 14:15:00,217.31,217.42,217.22,217.31,20448.0,214.1834,214.2918,214.0947,214.1834,20448.0
2024-03-05 14:20:00,217.29,217.31,217.16,217.19,11093.0,214.1637,214.1834,214.0356,214.0651,11093.0
2024-03-05 14:25:00,217.2,217.34,217.17,217.22,19951.0,214.075,214.213,214.0454,214.0947,19951.0
2024-03-05 14:30:00,217.2,217.2,216.87,216.95,17682.0,214.075,214.075,213.7497,213.8286,17682.0
2024-03-05 14:35:00,216.93,217.17,216.93,217.11,14271.0,213.8089,214.0454,213.8089,213.9863,14271.0
2024-03-05 14:40:00,217.08,217.16,217.04,217.08,11692.0,213.9567,214.0356,213.9173,213.9567,11692.0
2024-03-05 14:45:00,217.09,217.14,216.93,216.93,18484.0,213.9666,214.0159,213.8089,213.8089,18484.0
2024-03-05 14:50:00,216.95,216.99,216.75,216.78,12469.0,213.8286,213.868,213.6315,213.661,12469.0
2024-03-05 14:55:00,216.71,216.82,216.57,216.6,15713.0,213.592,213.7005,213.4541,213.4836,15713.0
2024-03-05 15:00:00,216.54,216.55,216.32,216.4,17476.0,213.4245,213.4343,213.2076,213.2865,17476.0
2024-03-05 15:05:00,216.44,216.59,216.44,216.54,13007.0,213.3259,213.4738,213.3259,213.4245,13007.0
2024-03-05 15:10:00,216.56,216.68,216.37,216.4,12632.0,213.4442,213.5625,213.2569,213.2865,12632.0
2024-03-05 15:15:00,216.41,216.46,216.3,216.36,11642.0,213.2964,213.3456,213.1879,213.2471,11642.0
2024-03-05 15:20:00,216.33,216.41,216.12,216.36,25485.0,213.2175,213.2964,213.0105,213.2471,25485.0
2024-03-05 15:25:00,216.34,216.53,216.31,216.36,32480.0,213.2274,213.4146,213.1978,213.2471,32480.0
2024-03-05 15:30:00,216.33,216.54,216.19,216.54,25953.0,213.2175,213.4245,213.0795,213.4245,25953.0
2024-03-05 15:35:00,216.54,216.64,216.48,216.51,17287.0,213.4245,213.523,213.3653,213.3949,17287.0
2024-03-05 15:40:00,216.5,216.66,216.32,216.59,26660.0,213.3851,213.5428,213.2076,213.4738,26660.0
2024-03-05 15:45:00,216.59,217.05,216.54,216.98,33498.0,213.4738,213.9271,213.4245,213.8582,33498.0
2024-03-05 15:50:00,216.99,217.3,216.79,217.26,38875.0,213.868,214.1735,213.6709,214.1341,38875.0
2024-03-05 15:55:00,217.24,217.6,217.14,217.2,125337.0,214.1144,214.4692,214.0159,214.075,125337.0
2024-03-06 09:30:00,217.62,219.29,217.28,219.12,104802.0,214.4889,216.1349,214.1538,215.9674,104802.0
2024-03-06 09:35:00,219.19,219.19,217.64,217.72,44385.0,216.0364,216.0364,214.5087,214.5875,44385.0
2024-03-06 09:40:00,217.71,218.3,217.46,217.64,21981.0,214.5776,215.1592,214.3312,214.5087,21981.0
2024-03-06 09:45:00,217.63,218.07,217.48,217.51,17640.0,214.4988,214.9325,214.351,214.3805,17640.0
2024-03-06 09:50:00,217.46,217.69,217.29,217.63,25334.0,214.3312,214.5579,214.1637,214.4988,25334.0
2024-03-06 09:55:00,217.65,217.98,217.5,217.93,31756.0,214.5185,214.8438,214.3707,214.7945,31756.0
2024-03-06 10:00:00,217.93,217.99,217.57,217.71,38005.0,214.7945,214.8536,214.4397,214.5776,38005.0
2024-03-06 10:05:00,217.77,217.81,217.46,217.65,27512.0,214.6368,214.6762,214.3312,214.5185,27512.0
2024-03-06 10:10:00,217.64,218.14,217.64,217.97,25441.0,214.5087,215.0015,214.5087,214.8339,25441.0
2024-03-06 10:15:00,218.0,218.52,218.0,218.43,20121.0,214.8635,215.376,214.8635,215.2873,20121.0
2024-03-06 10:20:00,218.49,218.6,218.26,218.37,21381.0,215.3464,215.4548,215.1197,215.2282,21381.0
2024-03-06 10:25:00,218.36,218.36,217.81,217.99,16240.0,215.2183,215.2183,214.6762,214.8536,16240.0
2024-03-06 10:30:00,217.97,218.55,217.88,218.52,16579.0,214.8339,215.4056,214.7452,215.376,16579.0
2024-03-06 10:35:00,218.49,218.6,218.3,218.4,19352.0,215.3464,215.4548,215.1592,215.2577,19352.0
2024-03-06 10:40:00,218.38,218.41,218.04,218.16,12487.0,215.238,215.2676,214.9029,215.0212,12487.0
2024-03-06 10:45:00,218.15,218.17,217.9,217.9,9150.0,215.0113,215.031,214.7649,214.7649,9150.0
2024-03-06 10:50:00,217.87,218.2,217.86,218.18,15248.0,214.7353,215.0606,214.7255,215.0409,15248.0
2024-03-06 10:55:00,218.2,218.44,218.2,218.34,17574.0,215.0606,215.2971,215.0606,215.1986,17574.0
2024-03-06 11:00:00,218.29,218.64,218.29,218.49,15125.0,215.1493,215.4943,215.1493,215.3464,15125.0
2024-03-06 11:05:00,218.51,218.61,218.47,218.51,7838.0,215.3661,215.4647,215.3267,215.3661,7838.0
2024-03-06 11:10:00,218.54,218.63,218.43,218.54,15921.0,215.3957,215.4844,215.2873,215.3957,15921.0
2024-03-06 11:15:00,218.54,218.57,218.37,218.47,14362.0,215.3957,215.4253,215.2282,215.3267,14362.0
2024-03-06 11:20:00,218.46,218.59,218.36,218.55,10876.0,215.3169,215.445,215.2183,215.4056,10876.0
2024-03-06 11:25:00,218.58,218.87,218.56,218.81,18059.0,215.4351,215.721,215.4154,215.6618,18059.0
2024-03-06 11:30:00,218.81,218.88,218.29,218.41,13631.0,215.6618,215.7308,215.1493,215.2676,13631.0
2024-03-06 11:35:00,218.33,218.64,218.33,218.54,16573.0,215.1887,215.4943,215.1887,215.3957,16573.0
2024-03-06 11:40:00,218.52,218.74,218.43,218.71,13192.0,215.376,215.5928,215.2873,215.5633,13192.0
2024-03-06 11:45:00,218.71,218.8,218.63,218.63,24887.0,215.5633,215.652,215.4844,215.4844,24887.0
2024-03-06 11:50:00,218.62,218.88,218.56,218.58,42390.0,215.4746,215.7308,215.4154,215.4351,42390.0
2024-03-06 11:55:00,218.6,218.75,218.1,218.1,30425.0,215.4548,215.6027,214.962,214.962,30425.0
2024-03-06 12:00:00,218.14,218.15,217.93,218.06,22253.0,215.0015,215.0113,214.7945,214.9226,22253.0
2024-03-06 12:05:00,218.09,218.09,217.78,217.78,19523.0,214.9522,214.9522,214.6466,214.6466,19523.0
2024-03-06 12:10:00,217.79,217.92,217.65,217.71,39550.0,214.6565,214.7846,214.5185,214.5776,39550.0
2024-03-06 12:15:00,217.72,217.78,217.45,217.47,35894.0,214.5875,214.6466,214.3214,214.3411,35894.0
2024-03-06 12:20:00,217.47,217.6,217.37,217.55,18118.0,214.3411,214.4692,214.2425,214.42,18118.0
2024-03-06 12:25:00,217.54,217.54,217.27,217.35,12148.0,214.4101,214.4101,214.144,214.2228,12148.0
2024-03-06 12:30:00,217.36,217.76,217.36,217.76,12694.0,214.2327,214.6269,214.2327,214.6269,12694.0
2024-03-06 12:35:00,217.69,217.96,217.68,217.95,18819.0,214.5579,214.8241,214.5481,214.8142,18819.0
2024-03-06 12:40:00,217.94,218.31,217.93,218.24,15021.0,214.8043,215.169,214.7945,215.1,15021.0
2024-03-06 12:45:00,218.23,218.32,218.1,218.31,8458.0,215.0902,215.1789,214.962,215.169,8458.0
2024-03-06 12:50:00,218.33,218.38,218.15,218.19,11652.0,215.1887,215.238,215.0113,215.0507,11652.0
2024-03-06 12:55:00,218.15,218.31,218.07,218.27,5990.0,215.0113,215.169,214.9325,215.1296,5990.0
2024-03-06 13:00:00,218.24,218.35,218.2,218.35,11243.0,215.1,215.2084,215.0606,215.2084,11243.0
2024-03-06 13:05:00,218.34,218.34,218.19,218.27,4089.0,215.1986,215.1986,215.0507,215.1296,4089.0
2024-03-06 13:10:00,218.27,218.39,218.2,218.28,7102.0,215.1296,215.2479,215.0606,215.1394,7102.0
2024-03-06 13:15:00,218.29,218.43,218.13,218.43,10765.0,215.1493,215.2873,214.9916,215.2873,10765.0
2024-03-06 13:20:00,218.43,218.59,218.4,218.54,11030.0,215.2873,215.445,215.2577,215.3957,11030.0
2024-03-06 13:25:00,218.57,218.7,218.57,218.6,7337.0,215.4253,215.5534,215.4253,215.4548,7337.0
2024-03-06 13:30:00,218.64,218.65,217.99,218.12,11123.0,215.4943,215.5041,214.8536,214.9818,11123.0
2024-03-06 13:35:00,218.22,218.23,217.77,218.12,9955.0,215.0803,215.0902,214.6368,214.9818,9955.0
2024-03-06 13:40:00,218.12,218.55,218.12,218.4,7599.0,214.9818,215.4056,214.9818,215.2577,7599.0
2024-03-06 13:45:00,218.42,218.42,217.64,217.76,7084.0,215.2774,215.2774,214.5087,214.6269,7084.0
2024-03-06 13:50:00,217.67,218.13,217.61,217.99,8922.0,214.5382,214.9916,214.4791,214.8536,8922.0
2024-03-06 13:55:00,218.06,218.23,218.04,218.21,4786.0,214.9226,215.0902,214.9029,215.0705,4786.0
2024-03-06 14:00:00,218.17,218.17,217.87,217.95,8840.0,215.031,215.031,214.7353,214.8142,8840.0
2024-03-06 14:05:00,218.08,218.46,217.98,218.3,11817.0,214.9423,215.3169,214.8438,215.1592,11817.0
2024-03-06 14:10:00,218.3,218.42,217.88,217.96,6273.0,215.1592,215.2774,214.7452,214.8241,6273.0
2024-03-06 14:15:00,217.95,218.16,217.58,217.98,12760.0,214.8142,215.0212,214.4495,214.8438,12760.0
2024-03-06 14:20:00,217.96,218.39,217.96,218.33,9754.0,214.8241,215.2479,214.8241,215.1887,9754.0
2024-03-06 14:25:00,218.29,218.63,218.13,218.56,11621.0,215.1493,215.4844,214.9916,215.4154,11621.0
2024-03-06 14:30:00,218.59,218.66,218.36,218.48,23732.0,215.445,215.514,215.2183,215.3366,23732.0
2024-03-06 14:35:00,218.43,218.43,218.18,218.27,15067.0,215.2873,215.2873,215.0409,215.1296,15067.0
2024-03-06 14:40:00,218.24,218.57,218.16,218.41,10707.0,215.1,215.4253,215.0212,215.2676,10707.0
2024-03-06 14:45:00,218.38,218.38,217.92,218.13,12532.0,215.238,215.238,214.7846,214.9916,12532.0
2024-03-06 14:50:00,218.09,218.33,218.09,218.29,6639.0,214.9522,215.1887,214.9522,215.1493,6639.0
2024-03-06 14:55:00,218.33,218.33,217.76,217.88,18000.0,215.1887,215.1887,214.6269,214.7452,18000.0
2024-03-06 15:00:00,217.84,218.19,217.73,218.19,14060.0,214.7058,215.0507,214.5974,215.0507,14060.0
2024-03-06 15:05:00,218.16,218.3,217.98,218.04,14103.0,215.0212,215.1592,214.8438,214.9029,14103.0
2024-03-06 15:10:00,218.08,218.25,217.79,217.84,11852.0,214.9423,215.1099,214.6565,214.7058,11852.0
2024-03-06 15:15:00,217.83,218.15,217.8,217.89,12732.0,214.6959,215.0113,214.6664,214.7551,12732.0
2024-03-06 15:20:00,217.92,217.99,217.79,217.8,11980.0,214.7846,214.8536,214.6565,214.6664,11980.0
2024-03-06 15:25:00,217.81,218.12,217.77,218.11,14452.0,214.6762,214.9818,214.6368,214.9719,14452.0
2024-03-06 15:30:00,218.07,218.14,218.01,218.01,14158.0,214.9325,215.0015,214.8733,214.8733,14158.0
2024-03-06 15:35:00,218.01,218.29,217.92,218.29,18616.0,214.8733,215.1493,214.7846,215.1493,18616.0
2024-03-06 15:40:00,218.3,218.46,218.16,218.23,14342.0,215.1592,215.3169,215.0212,215.0902,14342.0
2024-03-06 15:45:00,218.24,218.48,218.14,218.37,15624.0,215.1,215.3366,215.0015,215.2282,15624.0
2024-03-06 15:50:00,218.35,218.45,218.05,218.39,33636.0,215.2084,215.307,214.9128,215.2479,33636.0
2024-03-06 15:55:00,218.45,218.64,218.32,218.45,113737.0,215.307,215.4943,215.1789,215.307,113737.0
2024-03-07 09:30:00,221.01,223.17,220.81,222.95,94261.0,217.8302,219.9591,217.633,219.7423,94261.0
2024-03-07 09:35:00,222.9,223.87,222.79,223.56,53592.0,219.693,220.649,219.5846,220.3435,53592.0
2024-03-07 09:40:00,223.55,224.69,223.39,223.65,79149.0,220.3336,221.4572,220.1759,220.4322,79149.0
2024-03-07 09:45:00,223.51,223.72,223.11,223.68,22486.0,220.2942,220.5012,219.9,220.4618,22486.0
2024-03-07 09:50:00,223.68,223.71,222.56,222.6,44860.0,220.4618,220.4913,219.3579,219.3973,44860.0
2024-03-07 09:55:00,222.69,223.23,222.69,223.05,31525.0,219.486,220.0182,219.486,219.8408,31525.0
2024-03-07 10:00:00,223.08,223.37,222.9,223.3,28743.0,219.8704,220.1562,219.693,220.0872,28743.0
2024-03-07 10:05:00,223.3,223.39,222.83,222.85,25304.0,220.0872,220.1759,219.624,219.6437,25304.0
2024-03-07 10:10:00,222.94,223.16,222.73,222.89,28710.0,219.7324,219.9492,219.5254,219.6831,28710.0
2024-03-07 10:15:00,222.91,223.1,222.35,222.55,22981.0,219.7028,219.8901,219.1509,219.348,22981.0
2024-03-07 10:20:00,222.54,222.63,222.13,222.3,16892.0,219.3382,219.4269,218.9341,219.1016,16892.0
2024-03-07 10:25:00,222.31,222.54,222.2,222.32,16402.0,219.1115,219.3382,219.003,219.1213,16402.0
2024-03-07 10:30:00,222.4,222.44,221.91,222.29,10884.0,219.2002,219.2396,218.7172,219.0918,10884.0
2024-03-07 10:35:00,222.34,222.46,222.14,222.46,14623.0,219.141,219.2593,218.9439,219.2593,14623.0
2024-03-07 10:40:00,222.46,223.07,222.43,223.01,27003.0,219.2593,219.8605,219.2297,219.8014,27003.0
2024-03-07 10:45:00,223.08,223.33,222.97,223.11,18755.0,219.8704,220.1168,219.762,219.9,18755.0
2024-03-07 10:50:00,223.19,223.36,222.92,223.04,16480.0,219.9788,220.1464,219.7127,219.831,16480.0
2024-03-07 10:55:00,223.11,223.11,222.69,222.69,8364.0,219.9,219.9,219.486,219.486,8364.0
2024-03-07 11:00:00,222.69,222.75,222.3,222.48,16118.0,219.486,219.5451,219.1016,219.279,16118.0
2024-03-07 11:05:00,222.47,222.66,222.44,222.49,8712.0,219.2692,219.4564,219.2396,219.2889,8712.0
2024-03-07 11:10:00,222.49,222.55,222.0,222.07,24173.0,219.2889,219.348,218.8059,218.8749,24173.0
2024-03-07 11:15:00,222.06,222.08,221.95,222.06,7376.0,218.8651,218.8848,218.7566,218.8651,7376.0
2024-03-07 11:20:00,222.07,222.12,221.78,221.95,15325.0,218.8749,218.9242,218.5891,218.7566,15325.0
2024-03-07 11:25:00,221.92,222.47,221.89,222.47,22969.0,218.7271,219.2692,218.6975,219.2692,22969.0
2024-03-07 11:30:00,222.43,222.44,222.18,222.44,24697.0,219.2297,219.2396,218.9833,219.2396,24697.0
2024-03-07 11:35:00,222.46,222.74,222.42,222.69,11866.0,219.2593,219.5353,219.2199,219.486,11866.0
2024-03-07 11:40:00,222.7,222.77,222.53,222.69,13556.0,219.4959,219.5648,219.3283,219.486,13556.0
2024-03-07 11:45:00,222.69,222.9,222.66,222.84,17213.0,219.486,219.693,219.4564,219.6338,17213.0
2024-03-07 11:50:00,222.8,223.01,222.79,223.01,15239.0,219.5944,219.8014,219.5846,219.8014,15239.0
2024-03-07 11:55:00,223.15,223.15,222.98,223.02,11772.0,219.9394,219.9394,219.7718,219.8113,11772.0
2024-03-07 12:00:00,223.08,223.17,222.98,223.16,8646.0,219.8704,219.9591,219.7718,219.9492,8646.0
2024-03-07 12:05:00,223.13,223.18,223.02,223.18,11033.0,219.9197,219.9689,219.8113,219.9689,11033.0
2024-03-07 12:10:00,223.12,223.24,222.91,222.91,12227.0,219.9098,220.0281,219.7028,219.7028,12227.0
2024-03-07 12:15:00,222.91,222.98,222.82,222.94,8729.0,219.7028,219.7718,219.6141,219.7324,8729.0
2024-03-07 12:20:00,222.92,223.09,222.83,223.02,11328.0,219.7127,219.8802,219.624,219.8113,11328.0
2024-03-07 12:25:00,223.01,223.01,222.74,222.77,9502.0,219.8014,219.8014,219.5353,219.5648,9502.0
2024-03-07 12:30:00,222.71,222.71,222.44,222.46,8725.0,219.5057,219.5057,219.2396,219.2593,8725.0
2024-03-07 12:35:00,222.43,222.51,222.27,222.27,9139.0,219.2297,219.3086,219.072,219.072,9139.0
2024-03-07 12:40:00,222.27,222.27,222.03,222.21,9900.0,219.072,219.072,218.8355,219.0129,9900.0
2024-03-07 12:45:00,222.21,222.42,222.1,222.36,16394.0,219.0129,219.2199,218.9045,219.1607,16394.0
2024-03-07 12:50:00,222.35,222.63,222.32,222.54,8056.0,219.1509,219.4269,219.1213,219.3382,8056.0
2024-03-07 12:55:00,222.56,222.61,222.46,222.56,5463.0,219.3579,219.4071,219.2593,219.3579,5463.0
2024-03-07 13:00:00,222.56,222.56,222.45,222.49,5082.0,219.3579,219.3579,219.2495,219.2889,5082.0
2024-03-07 13:05:00,222.55,222.68,222.43,222.61,7342.0,219.348,219.4761,219.2297,219.4071,7342.0
2024-03-07 13:10:00,222.65,222.8,222.65,222.78,11295.0,219.4466,219.5944,219.4466,219.5747,11295.0
2024-03-07 13:15:00,222.78,223.13,222.78,223.08,12475.0,219.5747,219.9197,219.5747,219.8704,12475.0
2024-03-07 13:20:00,223.09,223.13,222.93,223.06,12895.0,219.8802,219.9197,219.7225,219.8507,12895.0
2024-03-07 13:25:00,223.02,223.09,222.89,223.0,14057.0,219.8113,219.8802,219.6831,219.7915,14057.0
2024-03-07 13:30:00,223.04,223.16,223.01,223.12,10211.0,219.831,219.9492,219.8014,219.9098,10211.0
2024-03-07 13:35:00,223.1,223.1,222.94,222.98,12676.0,219.8901,219.8901,219.7324,219.7718,12676.0
2024-03-07 13:40:00,223.01,223.26,222.89,223.15,14720.0,219.8014,220.0478,219.6831,219.9394,14720.0
2024-03-07 13:45:00,223.17,223.43,223.15,223.36,11301.0,219.9591,220.2154,219.9394,220.1464,11301.0
2024-03-07 13:50:00,223.43,223.63,223.35,223.62,15067.0,220.2154,220.4125,220.1365,220.4026,15067.0
2024-03-07 13:55:00,223.64,223.72,223.61,223.65,13635.0,220.4223,220.5012,220.3928,220.4322,13635.0
2024-03-07 14:00:00,223.63,223.8,223.55,223.72,11796.0,220.4125,220.58,220.3336,220.5012,11796.0
2024-03-07 14:05:00,223.75,223.75,223.61,223.64,12296.0,220.5307,220.5307,220.3928,220.4223,12296.0
2024-03-07 14:10:00,223.67,223.73,223.34,223.44,12117.0,220.4519,220.511,220.1266,220.2252,12117.0
2024-03-07 14:15:00,223.43,223.51,223.3,223.43,9823.0,220.2154,220.2942,220.0872,220.2154,9823.0
2024-03-07 14:20:00,223.44,223.45,223.16,223.18,13568.0,220.2252,220.2351,219.9492,219.9689,13568.0
2024-03-07 14:25:00,223.17,223.17,222.98,223.05,7006.0,219.9591,219.9591,219.7718,219.8408,7006.0
2024-03-07 14:30:00,223.01,223.01,222.82,222.83,13011.0,219.8014,219.8014,219.6141,219.624,13011.0
2024-03-07 14:35:00,222.82,222.83,222.7,222.8,8187.0,219.6141,219.624,219.4959,219.5944,8187.0
2024-03-07 14:40:00,222.8,222.93,222.79,222.85,8290.0,219.5944,219.7225,219.5846,219.6437,8290.0
2024-03-07 14:45:00,222.87,222.95,222.81,222.91,9740.0,219.6634,219.7423,219.6043,219.7028,9740.0
2024-03-07 14:50:00,222.93,222.94,222.86,222.88,10370.0,219.7225,219.7324,219.6536,219.6733,10370.0
2024-03-07 14:55:00,222.87,222.92,222.61,222.64,10310.0,219.6634,219.7127,219.4071,219.4367,10310.0
2024-03-07 15:00:00,222.61,222.61,222.27,222.57,11954.0,219.4071,219.4071,219.072,219.3677,11954.0
2024-03-07 15:05:00,222.6,222.65,222.41,222.48,12942.0,219.3973,219.4466,219.21,219.279,12942.0
2024-03-07 15:10:00,222.47,222.93,222.47,222.9,10194.0,219.2692,219.7225,219.2692,219.693,10194.0
2024-03-07 15:15:00,222.9,223.0,222.88,223.0,14223.0,219.693,219.7915,219.6733,219.7915,14223.0
2024-03-07 15:20:00,222.99,223.1,222.94,222.98,19581.0,219.7817,219.8901,219.7324,219.7718,19581.0
2024-03-07 15:25:00,222.99,223.17,222.88,222.9,16077.0,219.7817,219.9591,219.6733,219.693,16077.0
2024-03-07 15:30:00,222.88,223.31,222.85,223.29,22548.0,219.6733,220.0971,219.6437,220.0774,22548.0
2024-03-07 15:35:00,223.29,223.44,223.21,223.29,47624.0,220.0774,220.2252,219.9985,220.0774,47624.0
2024-03-07 15:40:00,223.32,223.62,223.32,223.53,33532.0,220.1069,220.4026,220.1069,220.3139,33532.0
2024-03-07 15:45:00,223.52,223.6,223.34,223.35,27117.0,220.3041,220.3829,220.1266,220.1365,27117.0
2024-03-07 15:50:00,223.39,223.68,223.18,223.66,35390.0,220.1759,220.4618,219.9689,220.442,35390.0
2024-03-07 15:55:00,223.73,223.75,223.2,223.34,131077.0,220.511,220.5307,219.9887,220.1266,131077.0
2024-03-08 09:30:00,223.04,223.44,222.83,223.09,47974.0,219.831,220.2252,219.624,219.8802,47974.0
2024-03-08 09:35:00,223.09,223.79,223.09,223.62,15194.0,219.8802,220.5702,219.8802,220.4026,15194.0
2024-03-08 09:40:00,223.99,224.36,223.96,224.23,23530.0,220.7673,221.132,220.7377,221.0038,23530.0
2024-03-08 09:45:00,224.31,224.53,224.05,224.13,11183.0,221.0827,221.2995,220.8264,220.9053,11183.0
2024-03-08 09:50:00,224.18,224.22,223.76,223.93,10708.0,220.9546,220.994,220.5406,220.7082,10708.0
2024-03-08 09:55:00,224.0,224.49,223.87,224.49,11766.0,220.7772,221.2601,220.649,221.2601,11766.0
2024-03-08 10:00:00,224.49,224.89,224.49,224.61,17045.0,221.2601,221.6543,221.2601,221.3784,17045.0
2024-03-08 10:05:00,224.66,224.68,224.35,224.59,15065.0,221.4277,221.4474,221.1221,221.3587,15065.0
2024-03-08 10:10:00,224.66,224.82,224.53,224.62,29871.0,221.4277,221.5854,221.2995,221.3882,29871.0
2024-03-08 10:15:00,224.59,224.9,224.37,224.66,35261.0,221.3587,221.6642,221.1418,221.4277,35261.0
2024-03-08 10:20:00,224.61,224.71,224.06,224.06,12848.0,221.3784,221.4769,220.8363,220.8363,12848.0
2024-03-08 10:25:00,224.05,224.18,223.89,224.05,18750.0,220.8264,220.9546,220.6687,220.8264,18750.0
2024-03-08 10:30:00,224.11,224.11,223.75,223.77,11302.0,220.8856,220.8856,220.5307,220.5505,11302.0
2024-03-08 10:35:00,223.71,223.94,223.5,223.93,8832.0,220.4913,220.718,220.2843,220.7082,8832.0
2024-03-08 10:40:00,223.89,224.18,223.84,224.08,15793.0,220.6687,220.9546,220.6195,220.856,15793.0
2024-03-08 10:45:00,224.15,224.33,223.89,224.33,18563.0,220.925,221.1024,220.6687,221.1024,18563.0
2024-03-08 10:50:00,224.32,224.45,224.16,224.39,8665.0,221.0925,221.2207,220.9348,221.1615,8665.0
2024-03-08 10:55:00,224.42,224.54,224.23,224.29,16134.0,221.1911,221.3094,221.0038,221.063,16134.0
2024-03-08 11:00:00,224.31,224.44,224.01,224.01,15605.0,221.0827,221.2108,220.787,220.787,15605.0
2024-03-08 11:05:00,224.08,224.15,223.63,223.73,15063.0,220.856,220.925,220.4125,220.511,15063.0
2024-03-08 11:10:00,223.69,223.86,223.53,223.86,8106.0,220.4716,220.6392,220.3139,220.6392,8106.0
2024-03-08 11:15:00,223.83,223.87,223.4,223.4,6884.0,220.6096,220.649,220.1858,220.1858,6884.0
2024-03-08 11:20:00,223.44,223.6,223.34,223.37,6203.0,220.2252,220.3829,220.1266,220.1562,6203.0
2024-03-08 11:25:00,223.37,223.62,223.23,223.23,9327.0,220.1562,220.4026,220.0182,220.0182,9327.0
2024-03-08 11:30:00,223.21,223.32,222.99,223.06,10317.0,219.9985,220.1069,219.7817,219.8507,10317.0
2024-03-08 11:35:00,223.11,223.29,223.01,223.29,11800.0,219.9,220.0774,219.8014,220.0774,11800.0
2024-03-08 11:40:00,223.36,223.51,223.14,223.16,17914.0,220.1464,220.2942,219.9295,219.9492,17914.0
2024-03-08 11:45:00,223.17,223.24,223.09,223.17,5599.0,219.9591,220.0281,219.8802,219.9591,5599.0
2024-03-08 11:50:00,223.23,223.43,223.22,223.35,17849.0,220.0182,220.2154,220.0084,220.1365,17849.0
2024-03-08 11:55:00,223.31,223.42,222.88,222.94,8828.0,220.0971,220.2055,219.6733,219.7324,8828.0
2024-03-08 12:00:00,222.97,223.22,222.87,223.22,4383.0,219.762,220.0084,219.6634,220.0084,4383.0
2024-03-08 12:05:00,223.18,223.56,223.18,223.26,7759.0,219.9689,220.3435,219.9689,220.0478,7759.0
2024-03-08 12:10:00,223.2,223.41,223.05,223.37,7709.0,219.9887,220.1956,219.8408,220.1562,7709.0
2024-03-08 12:15:00,223.42,223.52,223.2,223.2,9314.0,220.2055,220.3041,219.9887,219.9887,9314.0
2024-03-08 12:20:00,223.25,223.43,223.18,223.33,6981.0,220.0379,220.2154,219.9689,220.1168,6981.0
2024-03-08 12:25:00,223.42,223.76,223.36,223.75,10450.0,220.2055,220.5406,220.1464,220.5307,10450.0
2024-03-08 12:30:00,223.68,223.85,223.58,223.78,19297.0,220.4618,220.6293,220.3632,220.5603,19297.0
2024-03-08 12:35:00,223.81,223.95,223.72,223.95,7928.0,220.5899,220.7279,220.5012,220.7279,7928.0
2024-03-08 12:40:00,223.95,224.07,223.83,223.83,5436.0,220.7279,220.8461,220.6096,220.6096,5436.0
2024-03-08 12:45:00,223.82,223.86,223.71,223.83,9708.0,220.5997,220.6392,220.4913,220.6096,9708.0
2024-03-08 12:50:00,223.84,223.85,223.2,223.24,5931.0,220.6195,220.6293,219.9887,220.0281,5931.0
2024-03-08 12:55:00,223.15,223.28,223.0,223.04,16004.0,219.9394,220.0675,219.7915,219.831,16004.0
2024-03-08 13:00:00,223.09,223.12,222.85,223.12,7885.0,219.8802,219.9098,219.6437,219.9098,7885.0
2024-03-08 13:05:00,223.15,223.5,222.99,223.5,7765.0,219.9394,220.2843,219.7817,220.2843,7765.0
2024-03-08 13:10:00,223.53,223.58,223.48,223.5,8005.0,220.3139,220.3632,220.2646,220.2843,8005.0
2024-03-08 13:15:00,223.51,223.61,223.49,223.59,5632.0,220.2942,220.3928,220.2745,220.373,5632.0
2024-03-08 13:20:00,223.59,223.73,223.54,223.64,4218.0,220.373,220.511,220.3238,220.4223,4218.0
2024-03-08 13:25:00,223.57,223.96,223.57,223.95,17852.0,220.3533,220.7377,220.3533,220.7279,17852.0
2024-03-08 13:30:00,223.92,224.05,223.67,223.67,22951.0,220.6983,220.8264,220.4519,220.4519,22951.0
2024-03-08 13:35:00,223.59,223.59,223.14,223.16,5736.0,220.373,220.373,219.9295,219.9492,5736.0
2024-03-08 13:40:00,223.13,223.2,222.88,223.09,12568.0,219.9197,219.9887,219.6733,219.8802,12568.0
2024-03-08 13:45:00,223.09,223.23,222.92,222.95,5678.0,219.8802,220.0182,219.7127,219.7423,5678.0
2024-03-08 13:50:00,223.03,223.17,222.98,223.08,6979.0,219.8211,219.9591,219.7718,219.8704,6979.0
2024-03-08 13:55:00,223.18,223.37,223.17,223.3,4198.0,219.9689,220.1562,219.9591,220.0872,4198.0
2024-03-08 14:00:00,223.27,223.55,223.25,223.48,5666.0,220.0577,220.3336,220.0379,220.2646,5666.0
2024-03-08 14:05:00,223.52,223.59,223.4,223.47,4225.0,220.3041,220.373,220.1858,220.2548,4225.0
2024-03-08 14:10:00,223.48,223.68,223.46,223.68,3924.0,220.2646,220.4618,220.2449,220.4618,3924.0
2024-03-08 14:15:00,223.69,224.03,223.68,224.03,7067.0,220.4716,220.8067,220.4618,220.8067,7067.0
2024-03-08 14:20:00,224.07,224.29,224.0,224.29,11851.0,220.8461,221.063,220.7772,221.063,11851.0
2024-03-08 14:25:00,224.27,224.31,224.03,224.17,8730.0,221.0433,221.0827,220.8067,220.9447,8730.0
2024-03-08 14:30:00,224.25,224.42,224.2,224.34,11014.0,221.0236,221.1911,220.9743,221.1123,11014.0
2024-03-08 14:35:00,224.32,224.52,224.31,224.39,11106.0,221.0925,221.2897,221.0827,221.1615,11106.0
2024-03-08 14:40:00,224.39,224.61,224.34,224.61,7129.0,221.1615,221.3784,221.1123,221.3784,7129.0
2024-03-08 14:45:00,224.63,224.65,224.38,224.48,8881.0,221.3981,221.4178,221.1517,221.2502,8881.0
2024-03-08 14:50:00,224.51,224.68,224.33,224.33,9944.0,221.2798,221.4474,221.1024,221.1024,9944.0
2024-03-08 14:55:00,224.36,224.44,224.19,224.21,7414.0,221.132,221.2108,220.9644,220.9841,7414.0
2024-03-08 15:00:00,224.16,224.3,224.11,224.11,7740.0,220.9348,221.0728,220.8856,220.8856,7740.0
2024-03-08 15:05:00,224.13,224.13,223.92,223.92,8674.0,220.9053,220.9053,220.6983,220.6983,8674.0
2024-03-08 15:10:00,223.82,223.86,223.72,223.8,9037.0,220.5997,220.6392,220.5012,220.58,9037.0
2024-03-08 15:15:00,223.84,223.92,223.76,223.82,10650.0,220.6195,220.6983,220.5406,220.5997,10650.0
2024-03-08 15:20:00,223.8,223.89,223.74,223.78,9887.0,220.58,220.6687,220.5209,220.5603,9887.0
2024-03-08 15:25:00,223.8,223.9,223.25,223.36,16482.0,220.58,220.6786,220.0379,220.1464,16482.0
2024-03-08 15:30:00,223.28,223.88,223.28,223.84,9812.0,220.0675,220.6589,220.0675,220.6195,9812.0
2024-03-08 15:35:00,223.88,223.89,223.5,223.51,12451.0,220.6589,220.6687,220.2843,220.2942,12451.0
2024-03-08 15:40:00,223.54,223.74,223.52,223.56,14320.0,220.3238,220.5209,220.3041,220.3435,14320.0
2024-03-08 15:45:00,223.58,223.65,223.43,223.5,13061.0,220.3632,220.4322,220.2154,220.2843,13061.0
2024-03-08 15:50:00,223.54,223.78,223.34,223.71,27835.0,220.3238,220.5603,220.1266,220.4913,27835.0
2024-03-08 15:55:00,223.69,223.69,223.29,223.37,89209.0,220.4716,220.4716,220.0774,220.1562,89209.0
2024-03-11 09:30:00,221.92,222.36,221.26,222.03,57336.0,218.7271,219.1607,218.0766,218.8355,57336.0
2024-03-11 09:35:00,222.12,222.24,221.3,221.37,39263.0,218.9242,219.0425,218.116,218.185,39263.0
2024-03-11 09:40:00,221.26,221.26,220.64,220.87,20357.0,218.0766,218.0766,217.4655,217.6922,20357.0
2024-03-11 09:45:00,220.83,221.13,220.56,221.13,26738.0,217.6528,217.9484,217.3866,217.9484,26738.0
2024-03-11 09:50:00,221.16,221.35,220.49,220.49,18671.0,217.978,218.1653,217.3177,217.3177,18671.0
2024-03-11 09:55:00,220.57,220.63,220.34,220.4,16925.0,217.3965,217.4556,217.1698,217.2289,16925.0
2024-03-11 10:00:00,220.41,220.44,220.07,220.16,22021.0,217.2388,217.2684,216.9037,216.9924,22021.0
2024-03-11 10:05:00,220.17,220.17,219.82,219.98,25884.0,217.0023,217.0023,216.6573,216.815,25884.0
2024-03-11 10:10:00,219.97,219.97,219.54,219.79,21756.0,216.8051,216.8051,216.3813,216.6277,21756.0
2024-03-11 10:15:00,219.8,220.06,219.69,220.06,25654.0,216.6376,216.8938,216.5292,216.8938,25654.0
2024-03-11 10:20:00,220.03,220.32,219.86,219.9,16581.0,216.8643,217.1501,216.6967,216.7361,16581.0
2024-03-11 10:25:00,219.83,219.83,219.42,219.63,12836.0,216.6671,216.6671,216.263,216.47,12836.0
2024-03-11 10:30:00,219.65,220.09,219.65,220.04,15112.0,216.4897,216.9234,216.4897,216.8741,15112.0
2024-03-11 10:35:00,220.1,220.23,219.51,219.51,15700.0,216.9333,217.0614,216.3518,216.3518,15700.0
2024-03-11 10:40:00,219.48,219.79,219.37,219.39,22263.0,216.3222,216.6277,216.2138,216.2335,22263.0
2024-03-11 10:45:00,219.38,219.44,219.25,219.33,17306.0,216.2236,216.2828,216.0955,216.1743,17306.0
2024-03-11 10:50:00,219.33,219.64,219.21,219.6,28504.0,216.1743,216.4799,216.0561,216.4405,28504.0
2024-03-11 10:55:00,219.63,219.71,219.3,219.5,26231.0,216.47,216.5489,216.1448,216.3419,26231.0
2024-03-11 11:00:00,219.56,220.11,219.51,219.98,16217.0,216.401,216.9431,216.3518,216.815,16217.0
2024-03-11 11:05:00,219.98,220.18,219.75,219.75,20651.0,216.815,217.0121,216.5883,216.5883,20651.0
2024-03-11 11:10:00,219.74,219.74,219.4,219.55,22471.0,216.5784,216.5784,216.2433,216.3912,22471.0
2024-03-11 11:15:00,219.61,219.62,219.42,219.44,12451.0,216.4503,216.4602,216.263,216.2828,12451.0
2024-03-11 11:20:00,219.39,219.45,219.05,219.09,30663.0,216.2335,216.2926,215.8984,215.9378,30663.0
2024-03-11 11:25:00,219.12,219.25,218.96,218.99,24728.0,215.9674,216.0955,215.8097,215.8392,24728.0
2024-03-11 11:30:00,218.96,219.14,218.71,218.86,22657.0,215.8097,215.9871,215.5633,215.7111,22657.0
2024-03-11 11:35:00,218.89,218.97,218.63,218.72,18567.0,215.7407,215.8195,215.4844,215.5731,18567.0
2024-03-11 11:40:00,218.7,218.77,218.29,218.51,23274.0,215.5534,215.6224,215.1493,215.3661,23274.0
2024-03-11 11:45:00,218.49,218.8,218.46,218.76,14274.0,215.3464,215.652,215.3169,215.6125,14274.0
2024-03-11 11:50:00,218.79,219.0,218.76,218.97,13182.0,215.6421,215.8491,215.6125,215.8195,13182.0
2024-03-11 11:55:00,218.97,219.22,218.96,219.22,16138.0,215.8195,216.0659,215.8097,216.0659,16138.0
2024-03-11 12:00:00,219.25,219.3,219.11,219.19,14958.0,216.0955,216.1448,215.9575,216.0364,14958.0
2024-03-11 12:05:00,219.19,219.5,219.14,219.36,15883.0,216.0364,216.3419,215.9871,216.2039,15883.0
2024-03-11 12:10:00,219.38,219.52,219.23,219.46,10345.0,216.2236,216.3616,216.0758,216.3025,10345.0
2024-03-11 12:15:00,219.46,219.84,219.46,219.84,16119.0,216.3025,216.677,216.3025,216.677,16119.0
2024-03-11 12:20:00,219.85,220.03,219.84,220.0,6448.0,216.6869,216.8643,216.677,216.8347,6448.0
2024-03-11 12:25:00,220.0,220.07,219.82,219.98,52015.0,216.8347,216.9037,216.6573,216.815,52015.0
2024-03-11 12:30:00,219.99,220.23,219.93,219.99,18717.0,216.8248,217.0614,216.7657,216.8248,18717.0
2024-03-11 12:35:00,219.97,220.01,219.77,219.82,13555.0,216.8051,216.8446,216.608,216.6573,13555.0
2024-03-11 12:40:00,219.83,220.06,219.82,219.91,9012.0,216.6671,216.8938,216.6573,216.746,9012.0
2024-03-11 12:45:00,219.92,220.01,219.88,219.92,5973.0,216.7559,216.8446,216.7164,216.7559,5973.0
2024-03-11 12:50:00,219.92,219.96,219.82,219.96,14601.0,216.7559,216.7953,216.6573,216.7953,14601.0
2024-03-11 12:55:00,219.92,220.08,219.88,219.89,8208.0,216.7559,216.9136,216.7164,216.7263,8208.0
2024-03-11 13:00:00,219.9,220.05,219.87,220.05,10740.0,216.7361,216.884,216.7066,216.884,10740.0
2024-03-11 13:05:00,220.07,220.11,219.86,219.98,14876.0,216.9037,216.9431,216.6967,216.815,14876.0
2024-03-11 13:10:00,219.99,219.99,219.62,219.86,7695.0,216.8248,216.8248,216.4602,216.6967,7695.0
2024-03-11 13:15:00,219.89,220.04,219.85,219.96,11622.0,216.7263,216.8741,216.6869,216.7953,11622.0
2024-03-11 13:20:00,219.97,220.27,219.93,220.15,4601.0,216.8051,217.1008,216.7657,216.9825,4601.0
2024-03-11 13:25:00,220.18,220.33,220.15,220.28,8255.0,217.0121,217.16,216.9825,217.1107,8255.0
2024-03-11 13:30:00,220.28,220.52,220.28,220.4,9184.0,217.1107,217.3472,217.1107,217.2289,9184.0
2024-03-11 13:35:00,220.4,220.5,220.3,220.37,18635.0,217.2289,217.3275,217.1304,217.1994,18635.0
2024-03-11 13:40:00,220.41,220.48,220.33,220.39,4223.0,217.2388,217.3078,217.16,217.2191,4223.0
2024-03-11 13:45:00,220.37,220.43,220.2,220.32,9227.0,217.1994,217.2585,217.0318,217.1501,9227.0
2024-03-11 13:50:00,220.31,220.41,220.27,220.36,5904.0,217.1402,217.2388,217.1008,217.1895,5904.0
2024-03-11 13:55:00,220.4,220.49,220.36,220.43,13136.0,217.2289,217.3177,217.1895,217.2585,13136.0
2024-03-11 14:00:00,220.46,220.62,220.4,220.58,7777.0,217.2881,217.4458,217.2289,217.4064,7777.0
2024-03-11 14:05:00,220.6,221.04,220.6,221.0,21468.0,217.4261,217.8597,217.4261,217.8203,21468.0
2024-03-11 14:10:00,221.0,221.1,220.86,220.95,10796.0,217.8203,217.9189,217.6823,217.771,10796.0
2024-03-11 14:15:00,220.97,221.04,220.6,220.76,10061.0,217.7907,217.8597,217.4261,217.5838,10061.0
2024-03-11 14:20:00,220.8,220.97,220.75,220.97,7672.0,217.6232,217.7907,217.5739,217.7907,7672.0
2024-03-11 14:25:00,221.02,221.14,220.99,221.07,10026.0,217.84,217.9583,217.8105,217.8893,10026.0
2024-03-11 14:30:00,221.03,221.15,220.84,220.88,8976.0,217.8499,217.9682,217.6626,217.702,8976.0
2024-03-11 14:35:00,220.85,220.98,220.85,220.87,6170.0,217.6725,217.8006,217.6725,217.6922,6170.0
2024-03-11 14:40:00,220.86,221.01,220.79,220.96,8262.0,217.6823,217.8302,217.6133,217.7809,8262.0
2024-03-11 14:45:00,220.96,221.08,220.89,221.06,7711.0,217.7809,217.8992,217.7119,217.8795,7711.0
2024-03-11 14:50:00,221.1,221.17,221.08,221.1,5565.0,217.9189,217.9879,217.8992,217.9189,5565.0
2024-03-11 14:55:00,221.14,221.17,221.02,221.13,6953.0,217.9583,217.9879,217.84,217.9484,6953.0
2024-03-11 15:00:00,221.1,221.19,220.92,221.04,9931.0,217.9189,218.0076,217.7415,217.8597,9931.0
2024-03-11 15:05:00,221.06,221.06,220.78,220.81,11963.0,217.8795,217.8795,217.6035,217.633,11963.0
2024-03-11 15:10:00,220.83,220.95,220.76,220.77,8722.0,217.6528,217.771,217.5838,217.5936,8722.0
2024-03-11 15:15:00,220.79,220.85,220.56,220.59,9260.0,217.6133,217.6725,217.3866,217.4162,9260.0
2024-03-11 15:20:00,220.58,220.79,220.56,220.68,12144.0,217.4064,217.6133,217.3866,217.5049,12144.0
2024-03-11 15:25:00,220.71,220.71,220.52,220.53,8719.0,217.5345,217.5345,217.3472,217.3571,8719.0
2024-03-11 15:30:00,220.51,220.63,220.43,220.43,13802.0,217.3374,217.4556,217.2585,217.2585,13802.0
2024-03-11 15:35:00,220.46,220.51,220.21,220.29,23899.0,217.2881,217.3374,217.0417,217.1205,23899.0
2024-03-11 15:40:00,220.25,220.38,220.14,220.18,23041.0,217.0811,217.2092,216.9727,217.0121,23041.0
2024-03-11 15:45:00,220.19,220.44,220.13,220.16,30309.0,217.022,217.2684,216.9628,216.9924,30309.0
2024-03-11 15:50:00,220.17,220.23,220.03,220.11,44449.0,217.0023,217.0614,216.8643,216.9431,44449.0
2024-03-11 15:55:00,220.14,220.59,220.11,220.2,148554.0,216.9727,217.4162,216.9431,217.0318,148554.0
2024-03-12 09:30:00,221.24,221.39,220.44,220.62,25526.0,218.0569,218.2047,217.2684,217.4458,25526.0
2024-03-12 09:35:00,220.74,220.75,219.64,219.89,10421.0,217.5641,217.5739,216.4799,216.7263,10421.0
2024-03-12 09:40:00,219.92,220.17,219.77,220.1,9416.0,216.7559,217.0023,216.608,216.9333,9416.0
2024-03-12 09:45:00,220.02,220.15,219.69,220.12,8341.0,216.8544,216.9825,216.5292,216.953,8341.0
2024-03-12 09:50:00,220.12,220.53,220.07,220.49,10796.0,216.953,217.3571,216.9037,217.3177,10796.0
2024-03-12 09:55:00,220.51,221.33,220.48,221.17,18370.0,217.3374,218.1456,217.3078,217.9879,18370.0
2024-03-12 10:00:00,221.21,221.35,220.88,220.89,16289.0,218.0273,218.1653,217.702,217.7119,16289.0
2024-03-12 10:05:00,220.93,221.33,220.91,221.01,12067.0,217.7513,218.1456,217.7316,217.8302,12067.0
2024-03-12 10:10:00,221.05,221.15,220.92,220.93,13277.0,217.8696,217.9682,217.7415,217.7513,13277.0
2024-03-12 10:15:00,220.95,221.07,220.89,220.96,14835.0,217.771,217.8893,217.7119,217.7809,14835.0
2024-03-12 10:20:00,220.99,221.22,220.77,221.22,9156.0,217.8105,218.0371,217.5936,218.0371,9156.0
2024-03-12 10:25:00,221.26,221.4,221.16,221.39,18306.0,218.0766,218.2146,217.978,218.2047,18306.0
2024-03-12 10:30:00,221.37,221.85,221.35,221.82,17181.0,218.185,218.6581,218.1653,218.6285,17181.0
2024-03-12 10:35:00,221.83,221.89,221.63,221.63,15831.0,218.6384,218.6975,218.4412,218.4412,15831.0
2024-03-12 10:40:00,221.67,222.0,221.67,221.89,12111.0,218.4807,218.8059,218.4807,218.6975,12111.0
2024-03-12 10:45:00,221.89,222.09,221.72,222.03,10691.0,218.6975,218.8946,218.53,218.8355,10691.0
2024-03-12 10:50:00,222.07,222.5,221.92,222.35,18060.0,218.8749,219.2987,218.7271,219.1509,18060.0
2024-03-12 10:55:00,222.41,222.41,221.92,222.02,6191.0,219.21,219.21,218.7271,218.8256,6191.0
2024-03-12 11:00:00,222.06,222.06,221.77,221.77,6666.0,218.8651,218.8651,218.5792,218.5792,6666.0
2024-03-12 11:05:00,221.77,221.96,221.6,221.94,5283.0,218.5792,218.7665,218.4117,218.7468,5283.0
2024-03-12 11:10:00,221.93,222.1,221.89,222.07,14788.0,218.7369,218.9045,218.6975,218.8749,14788.0
2024-03-12 11:15:00,222.11,222.24,222.09,222.09,8552.0,218.9143,219.0425,218.8946,218.8946,8552.0
2024-03-12 11:20:00,222.07,222.13,221.95,222.03,5981.0,218.8749,218.9341,218.7566,218.8355,5981.0
2024-03-12 11:25:00,222.0,222.01,221.82,221.85,7104.0,218.8059,218.8158,218.6285,218.6581,7104.0
2024-03-12 11:30:00,221.87,221.89,221.78,221.82,7883.0,218.6778,218.6975,218.5891,218.6285,7883.0
2024-03-12 11:35:00,221.81,222.07,221.8,222.07,4472.0,218.6187,218.8749,218.6088,218.8749,4472.0
2024-03-12 11:40:00,222.1,222.1,221.73,221.86,6216.0,218.9045,218.9045,218.5398,218.6679,6216.0
2024-03-12 11:45:00,221.84,221.88,221.52,221.69,6875.0,218.6482,218.6877,218.3328,218.5004,6875.0
2024-03-12 11:50:00,221.7,222.06,221.7,222.03,4958.0,218.5102,218.8651,218.5102,218.8355,4958.0
2024-03-12 11:55:00,222.04,222.09,221.92,222.02,5084.0,218.8454,218.8946,218.7271,218.8256,5084.0
2024-03-12 12:00:00,222.06,222.06,221.81,221.87,5834.0,218.8651,218.8651,218.6187,218.6778,5834.0
2024-03-12 12:05:00,221.87,222.1,221.83,221.99,6812.0,218.6778,218.9045,218.6384,218.7961,6812.0
2024-03-12 12:10:00,222.01,222.09,221.92,222.08,19541.0,218.8158,218.8946,218.7271,218.8848,19541.0
2024-03-12 12:15:00,222.06,222.06,221.68,221.7,5528.0,218.8651,218.8651,218.4905,218.5102,5528.0
2024-03-12 12:20:00,221.67,221.83,221.6,221.71,7217.0,218.4807,218.6384,218.4117,218.5201,7217.0
2024-03-12 12:25:00,221.71,221.71,221.53,221.66,6121.0,218.5201,218.5201,218.3427,218.4708,6121.0
2024-03-12 12:30:00,221.66,221.67,221.59,221.62,13522.0,218.4708,218.4807,218.4018,218.4314,13522.0
2024-03-12 12:35:00,221.66,221.73,221.41,221.53,16396.0,218.4708,218.5398,218.2244,218.3427,16396.0
2024-03-12 12:40:00,221.41,221.41,221.14,221.14,5204.0,218.2244,218.2244,217.9583,217.9583,5204.0
2024-03-12 12:45:00,221.12,221.12,220.84,221.03,12999.0,217.9386,217.9386,217.6626,217.8499,12999.0
2024-03-12 12:50:00,221.0,221.28,220.97,221.28,13540.0,217.8203,218.0963,217.7907,218.0963,13540.0
2024-03-12 12:55:00,221.33,221.41,221.1,221.34,8510.0,218.1456,218.2244,217.9189,218.1554,8510.0
2024-03-12 13:00:00,221.35,221.41,220.95,221.09,8784.0,218.1653,218.2244,217.771,217.909,8784.0
2024-03-12 13:05:00,221.08,221.12,220.82,220.9,5872.0,217.8992,217.9386,217.6429,217.7218,5872.0
2024-03-12 13:10:00,220.88,220.94,220.77,220.92,8412.0,217.702,217.7612,217.5936,217.7415,8412.0
2024-03-12 13:15:00,220.9,221.37,220.89,221.37,6592.0,217.7218,218.185,217.7119,218.185,6592.0
2024-03-12 13:20:00,221.36,221.57,221.36,221.44,9492.0,218.1751,218.3821,218.1751,218.254,9492.0
2024-03-12 13:25:00,221.45,221.55,221.28,221.31,8832.0,218.2638,218.3624,218.0963,218.1259,8832.0
2024-03-12 13:30:00,221.28,221.38,221.28,221.38,4615.0,218.0963,218.1948,218.0963,218.1948,4615.0
2024-03-12 13:35:00,221.38,221.6,221.32,221.6,6253.0,218.1948,218.4117,218.1357,218.4117,6253.0
2024-03-12 13:40:00,221.65,221.69,221.62,221.69,3783.0,218.461,218.5004,218.4314,218.5004,3783.0
2024-03-12 13:45:00,221.7,221.88,221.7,221.88,5300.0,218.5102,218.6877,218.5102,218.6877,5300.0
2024-03-12 13:50:00,221.88,222.07,221.85,222.02,7224.0,218.6877,218.8749,218.6581,218.8256,7224.0
2024-03-12 13:55:00,222.05,222.34,222.05,222.28,6586.0,218.8552,219.141,218.8552,219.0819,6586.0
2024-03-12 14:00:00,222.31,222.31,222.18,222.28,8012.0,219.1115,219.1115,218.9833,219.0819,8012.0
2024-03-12 14:05:00,222.27,222.45,222.23,222.45,8184.0,219.072,219.2495,219.0326,219.2495,8184.0
2024-03-12 14:10:00,222.47,222.66,222.43,222.49,6795.0,219.2692,219.4564,219.2297,219.2889,6795.0
2024-03-12 14:15:00,222.48,222.57,222.42,222.42,8464.0,219.279,219.3677,219.2199,219.2199,8464.0
2024-03-12 14:20:00,222.42,222.54,222.41,222.51,8214.0,219.2199,219.3382,219.21,219.3086,8214.0
2024-03-12 14:25:00,222.5,222.64,222.5,222.64,7791.0,219.2987,219.4367,219.2987,219.4367,7791.0
2024-03-12 14:30:00,222.63,222.93,222.62,222.88,11914.0,219.4269,219.7225,219.417,219.6733,11914.0
2024-03-12 14:35:00,222.92,222.94,222.71,222.89,8145.0,219.7127,219.7324,219.5057,219.6831,8145.0
2024-03-12 14:40:00,222.87,222.88,222.34,222.41,9037.0,219.6634,219.6733,219.141,219.21,9037.0
2024-03-12 14:45:00,222.42,222.72,222.4,222.66,7367.0,219.2199,219.5156,219.2002,219.4564,7367.0
2024-03-12 14:50:00,222.65,222.96,222.65,222.94,19436.0,219.4466,219.7521,219.4466,219.7324,19436.0
2024-03-12 14:55:00,222.94,223.11,222.94,223.08,13988.0,219.7324,219.9,219.7324,219.8704,13988.0
2024-03-12 15:00:00,223.1,223.17,223.0,223.0,15731.0,219.8901,219.9591,219.7915,219.7915,15731.0
2024-03-12 15:05:00,222.99,222.99,222.81,222.91,7388.0,219.7817,219.7817,219.6043,219.7028,7388.0
2024-03-12 15:10:00,222.92,223.0,222.86,222.98,7817.0,219.7127,219.7915,219.6536,219.7718,7817.0
2024-03-12 15:15:00,222.99,223.03,222.85,223.0,12404.0,219.7817,219.8211,219.6437,219.7915,12404.0
2024-03-12 15:20:00,223.0,223.3,223.0,223.25,12290.0,219.7915,220.0872,219.7915,220.0379,12290.0
2024-03-12 15:25:00,223.3,223.45,223.28,223.37,9992.0,220.0872,220.2351,220.0675,220.1562,9992.0
2024-03-12 15:30:00,223.35,223.35,222.86,223.04,17772.0,220.1365,220.1365,219.6536,219.831,17772.0
2024-03-12 15:35:00,223.02,223.27,222.97,223.12,14197.0,219.8113,220.0577,219.762,219.9098,14197.0
2024-03-12 15:40:00,223.12,223.16,222.89,222.89,17139.0,219.9098,219.9492,219.6831,219.6831,17139.0
2024-03-12 15:45:00,222.88,222.95,222.79,222.87,14139.0,219.6733,219.7423,219.5846,219.6634,14139.0
2024-03-12 15:50:00,222.82,223.24,222.77,223.12,26462.0,219.6141,220.0281,219.5648,219.9098,26462.0
2024-03-12 15:55:00,223.14,223.27,222.61,222.64,86302.0,219.9295,220.0577,219.4071,219.4367,86302.0
2024-03-13 09:30:00,223.14,223.46,222.7,222.72,38237.0,219.9295,220.2449,219.4959,219.5156,38237.0
2024-03-13 09:35:00,222.76,223.05,222.39,222.42,19753.0,219.555,219.8408,219.1903,219.2199,19753.0
2024-03-13 09:40:00,222.43,222.52,222.12,222.12,14334.0,219.2297,219.3184,218.9242,218.9242,14334.0
2024-03-13 09:45:00,222.33,222.63,222.28,222.52,4715.0,219.1312,219.4269,219.0819,219.3184,4715.0
2024-03-13 09:50:00,222.43,222.43,221.96,222.09,36729.0,219.2297,219.2297,218.7665,218.8946,36729.0
2024-03-13 09:55:00,222.12,222.39,221.87,222.39,10486.0,218.9242,219.1903,218.6778,219.1903,10486.0
2024-03-13 10:00:00,222.29,222.52,222.23,222.31,10316.0,219.0918,219.3184,219.0326,219.1115,10316.0
2024-03-13 10:05:00,222.26,222.69,222.26,222.45,22756.0,219.0622,219.486,219.0622,219.2495,22756.0
2024-03-13 10:10:00,222.46,222.77,222.2,222.63,9756.0,219.2593,219.5648,219.003,219.4269,9756.0
2024-03-13 10:15:00,222.69,222.76,222.42,222.53,14557.0,219.486,219.555,219.2199,219.3283,14557.0
2024-03-13 10:20:00,222.57,222.61,222.39,222.44,8346.0,219.3677,219.4071,219.1903,219.2396,8346.0
2024-03-13 10:25:00,222.49,222.6,222.33,222.59,7876.0,219.2889,219.3973,219.1312,219.3874,7876.0
2024-03-13 10:30:00,222.6,222.85,222.41,222.75,25434.0,219.3973,219.6437,219.21,219.5451,25434.0
2024-03-13 10:35:00,222.75,222.79,222.42,222.42,15029.0,219.5451,219.5846,219.2199,219.2199,15029.0
2024-03-13 10:40:00,222.36,222.39,222.23,222.3,4816.0,219.1607,219.1903,219.0326,219.1016,4816.0
2024-03-13 10:45:00,222.28,222.53,222.27,222.47,19244.0,219.0819,219.3283,219.072,219.2692,19244.0
2024-03-13 10:50:00,222.54,222.7,222.31,222.62,14222.0,219.3382,219.4959,219.1115,219.417,14222.0
2024-03-13 10:55:00,222.58,222.97,222.57,222.97,24524.0,219.3776,219.762,219.3677,219.762,24524.0
2024-03-13 11:00:00,222.93,223.25,222.92,223.2,13772.0,219.7225,220.0379,219.7127,219.9887,13772.0
2024-03-13 11:05:00,223.2,223.2,222.92,223.15,10235.0,219.9887,219.9887,219.7127,219.9394,10235.0
2024-03-13 11:10:00,223.08,223.3,223.07,223.11,11855.0,219.8704,220.0872,219.8605,219.9,11855.0
2024-03-13 11:15:00,223.11,223.38,223.07,223.15,12674.0,219.9,220.1661,219.8605,219.9394,12674.0
2024-03-13 11:20:00,223.18,223.32,223.1,223.1,9308.0,219.9689,220.1069,219.8901,219.8901,9308.0
2024-03-13 11:25:00,223.05,223.15,222.99,223.01,6998.0,219.8408,219.9394,219.7817,219.8014,6998.0
2024-03-13 11:30:00,222.99,223.09,222.71,222.87,9249.0,219.7817,219.8802,219.5057,219.6634,9249.0
2024-03-13 11:35:00,222.87,223.08,222.84,222.95,3644.0,219.6634,219.8704,219.6338,219.7423,3644.0
2024-03-13 11:40:00,222.95,223.16,222.95,223.08,8250.0,219.7423,219.9492,219.7423,219.8704,8250.0
2024-03-13 11:45:00,223.05,223.15,222.99,223.1,6413.0,219.8408,219.9394,219.7817,219.8901,6413.0
2024-03-13 11:50:00,223.13,223.19,223.1,223.15,1581.0,219.9197,219.9788,219.8901,219.9394,1581.0
2024-03-13 11:55:00,223.19,223.22,222.98,223.0,16858.0,219.9788,220.0084,219.7718,219.7915,16858.0
2024-03-13 12:00:00,222.93,222.96,222.85,222.92,4246.0,219.7225,219.7521,219.6437,219.7127,4246.0
2024-03-13 12:05:00,222.84,222.96,222.75,222.84,6814.0,219.6338,219.7521,219.5451,219.6338,6814.0
2024-03-13 12:10:00,222.82,222.9,222.77,222.77,3717.0,219.6141,219.693,219.5648,219.5648,3717.0
2024-03-13 12:15:00,222.76,223.0,222.76,222.97,3859.0,219.555,219.7915,219.555,219.762,3859.0
2024-03-13 12:20:00,222.98,223.0,222.78,222.81,6387.0,219.7718,219.7915,219.5747,219.6043,6387.0
2024-03-13 12:25:00,222.84,222.85,222.69,222.83,2478.0,219.6338,219.6437,219.486,219.624,2478.0
2024-03-13 12:30:00,222.87,222.98,222.87,222.96,3334.0,219.6634,219.7718,219.6634,219.7521,3334.0
2024-03-13 12:35:00,222.99,223.1,222.93,223.1,5298.0,219.7817,219.8901,219.7225,219.8901,5298.0
2024-03-13 12:40:00,223.12,223.23,223.05,223.18,11552.0,219.9098,220.0182,219.8408,219.9689,11552.0
2024-03-13 12:45:00,223.17,223.34,223.14,223.28,4484.0,219.9591,220.1266,219.9295,220.0675,4484.0
2024-03-13 12:50:00,223.3,223.35,223.0,223.11,4090.0,220.0872,220.1365,219.7915,219.9,4090.0
2024-03-13 12:55:00,223.14,223.17,222.99,223.04,2267.0,219.9295,219.9591,219.7817,219.831,2267.0
2024-03-13 13:00:00,223.02,223.18,222.89,222.99,10484.0,219.8113,219.9689,219.6831,219.7817,10484.0
2024-03-13 13:05:00,223.02,223.24,222.95,223.16,8883.0,219.8113,220.0281,219.7423,219.9492,8883.0
2024-03-13 13:10:00,223.15,223.2,223.05,223.17,15177.0,219.9394,219.9887,219.8408,219.9591,15177.0
2024-03-13 13:15:00,223.19,223.19,223.05,223.08,2398.0,219.9788,219.9788,219.8408,219.8704,2398.0
2024-03-13 13:20:00,223.09,223.41,223.09,223.4,3540.0,219.8802,220.1956,219.8802,220.1858,3540.0
2024-03-13 13:25:00,223.41,223.49,223.24,223.25,4299.0,220.1956,220.2745,220.0281,220.0379,4299.0
2024-03-13 13:30:00,223.25,223.28,222.89,222.95,5426.0,220.0379,220.0675,219.6831,219.7423,5426.0
2024-03-13 13:35:00,222.99,223.18,222.98,223.06,6347.0,219.7817,219.9689,219.7718,219.8507,6347.0
2024-03-13 13:40:00,223.07,223.27,223.07,223.24,12032.0,219.8605,220.0577,219.8605,220.0281,12032.0
2024-03-13 13:45:00,223.24,223.44,223.24,223.35,3512.0,220.0281,220.2252,220.0281,220.1365,3512.0
2024-03-13 13:50:00,223.34,223.34,223.24,223.32,2539.0,220.1266,220.1266,220.0281,220.1069,2539.0
2024-03-13 13:55:00,223.31,223.34,223.26,223.27,1976.0,220.0971,220.1266,220.0478,220.0577,1976.0
2024-03-13 14:00:00,223.25,223.41,223.24,223.35,4364.0,220.0379,220.1956,220.0281,220.1365,4364.0
2024-03-13 14:05:00,223.36,223.49,223.34,223.38,17840.0,220.1464,220.2745,220.1266,220.1661,17840.0
2024-03-13 14:10:00,223.38,223.4,223.26,223.27,9199.0,220.1661,220.1858,220.0478,220.0577,9199.0
2024-03-13 14:15:00,223.27,223.36,223.24,223.31,4244.0,220.0577,220.1464,220.0281,220.0971,4244.0
2024-03-13 14:20:00,223.27,223.41,223.27,223.38,5123.0,220.0577,220.1956,220.0577,220.1661,5123.0
2024-03-13 14:25:00,223.39,223.39,223.24,223.24,4096.0,220.1759,220.1759,220.0281,220.0281,4096.0
2024-03-13 14:30:00,223.27,223.3,223.2,223.22,7225.0,220.0577,220.0872,219.9887,220.0084,7225.0
2024-03-13 14:35:00,223.24,223.32,223.23,223.25,4921.0,220.0281,220.1069,220.0182,220.0379,4921.0
2024-03-13 14:40:00,223.29,223.29,223.01,223.05,7402.0,220.0774,220.0774,219.8014,219.8408,7402.0
2024-03-13 14:45:00,223.08,223.14,223.08,223.13,4111.0,219.8704,219.9295,219.8704,219.9197,4111.0
2024-03-13 14:50:00,223.14,223.23,223.11,223.19,5994.0,219.9295,220.0182,219.9,219.9788,5994.0
2024-03-13 14:55:00,223.16,223.21,223.14,223.2,5473.0,219.9492,219.9985,219.9295,219.9887,5473.0
2024-03-13 15:00:00,223.24,223.27,223.18,223.21,3802.0,220.0281,220.0577,219.9689,219.9985,3802.0
2024-03-13 15:05:00,223.2,223.21,223.03,223.11,4185.0,219.9887,219.9985,219.8211,219.9,4185.0
2024-03-13 15:10:00,223.11,223.12,222.97,223.04,3734.0,219.9,219.9098,219.762,219.831,3734.0
2024-03-13 15:15:00,223.0,223.07,222.95,223.07,3597.0,219.7915,219.8605,219.7423,219.8605,3597.0
2024-03-13 15:20:00,223.04,223.16,223.03,223.09,3995.0,219.831,219.9492,219.8211,219.8802,3995.0
2024-03-13 15:25:00,223.1,223.11,222.03,222.37,11706.0,219.8901,219.9,218.8355,219.1706,11706.0
2024-03-13 15:30:00,222.38,222.77,222.17,222.28,11095.0,219.1805,219.5648,218.9735,219.0819,11095.0
2024-03-13 15:35:00,222.23,222.34,222.14,222.19,8117.0,219.0326,219.141,218.9439,218.9932,8117.0
2024-03-13 15:40:00,222.19,222.5,222.18,222.34,14209.0,218.9932,219.2987,218.9833,219.141,14209.0
2024-03-13 15:45:00,222.3,222.42,222.21,222.32,24330.0,219.1016,219.2199,219.0129,219.1213,24330.0
2024-03-13 15:50:00,222.39,222.44,222.1,222.44,24991.0,219.1903,219.2396,218.9045,219.2396,24991.0
2024-03-13 15:55:00,222.45,222.94,222.31,222.84,85313.0,219.2495,219.7324,219.1115,219.6338,85313.0
2024-03-14 09:30:00,224.28,224.29,222.53,222.62,51101.0,221.0531,221.063,219.3283,219.417,51101.0
2024-03-14 09:35:00,222.57,223.96,222.57,223.77,13860.0,219.3677,220.7377,219.3677,220.5505,13860.0
2024-03-14 09:40:00,223.94,224.1,223.76,223.81,4246.0,220.718,220.8757,220.5406,220.5899,4246.0
2024-03-14 09:45:00,223.82,223.96,222.73,222.81,11149.0,220.5997,220.7377,219.5254,219.6043,11149.0
2024-03-14 09:50:00,222.64,222.79,222.33,222.48,8876.0,219.4367,219.5846,219.1312,219.279,8876.0
2024-03-14 09:55:00,222.44,222.5,221.95,221.95,7686.0,219.2396,219.2987,218.7566,218.7566,7686.0
2024-03-14 10:00:00,221.98,222.64,221.92,222.53,10844.0,218.7862,219.4367,218.7271,219.3283,10844.0
2024-03-14 10:05:00,222.58,222.86,222.33,222.74,5475.0,219.3776,219.6536,219.1312,219.5353,5475.0
2024-03-14 10:10:00,222.68,222.68,222.07,222.17,12868.0,219.4761,219.4761,218.8749,218.9735,12868.0
2024-03-14 10:15:00,222.1,222.22,221.62,221.91,18296.0,218.9045,219.0228,218.4314,218.7172,18296.0
2024-03-14 10:20:00,221.88,221.89,221.6,221.8,5067.0,218.6877,218.6975,218.4117,218.6088,5067.0
2024-03-14 10:25:00,221.91,222.09,221.84,221.92,8151.0,218.7172,218.8946,218.6482,218.7271,8151.0
2024-03-14 10:30:00,221.9,222.25,221.9,222.12,5105.0,218.7074,219.0523,218.7074,218.9242,5105.0
2024-03-14 10:35:00,222.19,222.39,222.06,222.39,7920.0,218.9932,219.1903,218.8651,219.1903,7920.0
2024-03-14 10:40:00,222.43,222.43,221.98,221.98,6050.0,219.2297,219.2297,218.7862,218.7862,6050.0
2024-03-14 10:45:00,221.92,222.12,221.81,221.89,12672.0,218.7271,218.9242,218.6187,218.6975,12672.0
2024-03-14 10:50:00,221.79,221.79,221.53,221.63,16207.0,218.5989,218.5989,218.3427,218.4412,16207.0
2024-03-14 10:55:00,221.53,221.71,221.35,221.61,13209.0,218.3427,218.5201,218.1653,218.4215,13209.0
2024-03-14 11:00:00,221.66,221.91,221.54,221.63,12891.0,218.4708,218.7172,218.3525,218.4412,12891.0
2024-03-14 11:05:00,221.6,221.9,221.45,221.64,7182.0,218.4117,218.7074,218.2638,218.4511,7182.0
2024-03-14 11:10:00,221.56,221.82,221.4,221.62,6567.0,218.3723,218.6285,218.2146,218.4314,6567.0
2024-03-14 11:15:00,221.61,221.78,221.48,221.56,5518.0,218.4215,218.5891,218.2934,218.3723,5518.0
2024-03-14 11:20:00,221.54,221.54,221.0,221.09,12986.0,218.3525,218.3525,217.8203,217.909,12986.0
2024-03-14 11:25:00,221.09,221.41,220.95,221.41,9011.0,217.909,218.2244,217.771,218.2244,9011.0
2024-03-14 11:30:00,221.45,221.45,221.08,221.15,8108.0,218.2638,218.2638,217.8992,217.9682,8108.0
2024-03-14 11:35:00,221.14,221.23,221.05,221.16,12459.0,217.9583,218.047,217.8696,217.978,12459.0
2024-03-14 11:40:00,221.2,221.34,221.1,221.17,14619.0,218.0174,218.1554,217.9189,217.9879,14619.0
2024-03-14 11:45:00,221.16,221.31,221.1,221.24,5351.0,217.978,218.1259,217.9189,218.0569,5351.0
2024-03-14 11:50:00,221.27,221.62,221.13,221.51,8515.0,218.0864,218.4314,217.9484,218.323,8515.0
2024-03-14 11:55:00,221.55,221.59,221.39,221.59,7881.0,218.3624,218.4018,218.2047,218.4018,7881.0
2024-03-14 12:00:00,221.61,221.73,221.44,221.61,9126.0,218.4215,218.5398,218.254,218.4215,9126.0
2024-03-14 12:05:00,221.59,221.63,221.3,221.31,5549.0,218.4018,218.4412,218.116,218.1259,5549.0
2024-03-14 12:10:00,221.3,221.46,221.22,221.33,8986.0,218.116,218.2737,218.0371,218.1456,8986.0
2024-03-14 12:15:00,221.31,221.46,221.3,221.45,5433.0,218.1259,218.2737,218.116,218.2638,5433.0
2024-03-14 12:20:00,221.47,221.76,221.44,221.76,3587.0,218.2836,218.5694,218.254,218.5694,3587.0
2024-03-14 12:25:00,221.7,221.88,221.57,221.57,5964.0,218.5102,218.6877,218.3821,218.3821,5964.0
2024-03-14 12:30:00,221.64,221.79,221.6,221.69,2281.0,218.4511,218.5989,218.4117,218.5004,2281.0
2024-03-14 12:35:00,221.66,221.7,221.51,221.64,4138.0,218.4708,218.5102,218.323,218.4511,4138.0
2024-03-14 12:40:00,221.6,221.6,221.43,221.45,4164.0,218.4117,218.4117,218.2441,218.2638,4164.0
2024-03-14 12:45:00,221.5,221.63,221.37,221.38,3446.0,218.3131,218.4412,218.185,218.1948,3446.0
2024-03-14 12:50:00,221.36,221.51,221.36,221.46,3360.0,218.1751,218.323,218.1751,218.2737,3360.0
2024-03-14 12:55:00,221.47,221.49,221.2,221.45,14392.0,218.2836,218.3033,218.0174,218.2638,14392.0
2024-03-14 13:00:00,221.4,221.48,221.18,221.19,8515.0,218.2146,218.2934,217.9977,218.0076,8515.0
2024-03-14 13:05:00,221.24,221.24,221.09,221.22,2719.0,218.0569,218.0569,217.909,218.0371,2719.0
2024-03-14 13:10:00,221.23,221.23,220.96,221.09,3589.0,218.047,218.047,217.7809,217.909,3589.0
2024-03-14 13:15:00,221.1,221.15,220.63,220.66,9261.0,217.9189,217.9682,217.4556,217.4852,9261.0
2024-03-14 13:20:00,220.64,220.93,220.58,220.82,9469.0,217.4655,217.7513,217.4064,217.6429,9469.0
2024-03-14 13:25:00,220.83,220.87,220.47,220.47,4831.0,217.6528,217.6922,217.2979,217.2979,4831.0
2024-03-14 13:30:00,220.5,220.6,220.26,220.6,7917.0,217.3275,217.4261,217.091,217.4261,7917.0
2024-03-14 13:35:00,220.53,220.76,220.51,220.7,3631.0,217.3571,217.5838,217.3374,217.5246,3631.0
2024-03-14 13:40:00,220.69,220.73,220.51,220.66,7297.0,217.5148,217.5542,217.3374,217.4852,7297.0
2024-03-14 13:45:00,220.68,220.8,220.59,220.73,6217.0,217.5049,217.6232,217.4162,217.5542,6217.0
2024-03-14 13:50:00,220.75,221.1,220.65,221.05,5741.0,217.5739,217.9189,217.4753,217.8696,5741.0
2024-03-14 13:55:00,221.07,221.15,220.98,221.07,6394.0,217.8893,217.9682,217.8006,217.8893,6394.0
2024-03-14 14:00:00,221.12,221.12,220.93,221.03,5324.0,217.9386,217.9386,217.7513,217.8499,5324.0
2024-03-14 14:05:00,221.05,221.1,220.94,221.05,6441.0,217.8696,217.9189,217.7612,217.8696,6441.0
2024-03-14 14:10:00,221.09,221.25,221.06,221.17,9422.0,217.909,218.0667,217.8795,217.9879,9422.0
2024-03-14 14:15:00,221.22,221.26,221.07,221.17,9940.0,218.0371,218.0766,217.8893,217.9879,9940.0
2024-03-14 14:20:00,221.2,221.2,220.82,220.9,23421.0,218.0174,218.0174,217.6429,217.7218,23421.0
2024-03-14 14:25:00,220.93,220.98,220.73,220.74,12820.0,217.7513,217.8006,217.5542,217.5641,12820.0
2024-03-14 14:30:00,220.68,220.76,220.36,220.68,10736.0,217.5049,217.5838,217.1895,217.5049,10736.0
2024-03-14 14:35:00,220.62,220.62,220.36,220.49,7132.0,217.4458,217.4458,217.1895,217.3177,7132.0
2024-03-14 14:40:00,220.45,220.67,220.36,220.67,6010.0,217.2782,217.4951,217.1895,217.4951,6010.0
2024-03-14 14:45:00,220.62,220.66,220.47,220.58,3505.0,217.4458,217.4852,217.2979,217.4064,3505.0
2024-03-14 14:50:00,220.51,220.52,220.33,220.33,7591.0,217.3374,217.3472,217.16,217.16,7591.0
2024-03-14 14:55:00,220.36,220.37,220.08,220.22,12718.0,217.1895,217.1994,216.9136,217.0515,12718.0
2024-03-14 15:00:00,220.18,220.18,219.82,219.93,9773.0,217.0121,217.0121,216.6573,216.7657,9773.0
2024-03-14 15:05:00,219.88,219.98,219.34,219.39,10569.0,216.7164,216.815,216.1842,216.2335,10569.0
2024-03-14 15:10:00,219.38,219.68,219.37,219.67,10022.0,216.2236,216.5193,216.2138,216.5094,10022.0
2024-03-14 15:15:00,219.66,219.95,219.62,219.62,17218.0,216.4996,216.7854,216.4602,216.4602,17218.0
2024-03-14 15:20:00,219.58,219.7,219.46,219.46,13065.0,216.4207,216.539,216.3025,216.3025,13065.0
2024-03-14 15:25:00,219.46,219.57,219.21,219.53,12798.0,216.3025,216.4109,216.0561,216.3715,12798.0
2024-03-14 15:30:00,219.56,219.64,219.35,219.43,22339.0,216.401,216.4799,216.1941,216.2729,22339.0
2024-03-14 15:35:00,219.4,219.6,219.1,219.59,16397.0,216.2433,216.4405,215.9477,216.4306,16397.0
2024-03-14 15:40:00,219.61,219.74,219.51,219.7,24303.0,216.4503,216.5784,216.3518,216.539,24303.0
2024-03-14 15:45:00,219.69,219.87,219.55,219.84,27986.0,216.5292,216.7066,216.3912,216.677,27986.0
2024-03-14 15:50:00,219.86,220.32,219.83,220.27,31301.0,216.6967,217.1501,216.6671,217.1008,31301.0
2024-03-14 15:55:00,220.25,220.57,220.13,220.48,109229.0,217.0811,217.3965,216.9628,217.3078,109229.0
2024-03-15 09:30:00,220.98,221.6,219.83,220.46,575185.0,217.8006,218.4117,216.6671,217.2881,575185.0
2024-03-15 09:35:00,220.87,220.87,219.51,220.01,14840.0,217.6922,217.6922,216.3518,216.8446,14840.0
2024-03-15 09:40:00,220.12,220.42,219.62,219.66,13287.0,216.953,217.2487,216.4602,216.4996,13287.0
2024-03-15 09:45:00,219.74,219.98,219.37,219.38,20807.0,216.5784,216.815,216.2138,216.2236,20807.0
2024-03-15 09:50:00,219.31,219.58,218.9,219.05,9481.0,216.1546,216.4207,215.7505,215.8984,9481.0
2024-03-15 09:55:00,219.2,219.48,218.88,219.41,16175.0,216.0462,216.3222,215.7308,216.2532,16175.0
2024-03-15 10:00:00,219.28,219.79,219.16,219.59,12592.0,216.1251,216.6277,216.0068,216.4306,12592.0
2024-03-15 10:05:00,219.59,219.67,219.19,219.67,34413.0,216.4306,216.5094,216.0364,216.5094,34413.0
2024-03-15 10:10:00,219.73,220.11,219.51,220.04,15351.0,216.5686,216.9431,216.3518,216.8741,15351.0
2024-03-15 10:15:00,220.05,220.21,219.85,219.9,16899.0,216.884,217.0417,216.6869,216.7361,16899.0
2024-03-15 10:20:00,219.96,220.3,219.88,220.3,10495.0,216.7953,217.1304,216.7164,217.1304,10495.0
2024-03-15 10:25:00,220.28,220.36,219.92,220.29,16534.0,217.1107,217.1895,216.7559,217.1205,16534.0
2024-03-15 10:30:00,220.26,220.4,219.99,220.08,8639.0,217.091,217.2289,216.8248,216.9136,8639.0
2024-03-15 10:35:00,220.03,220.25,219.94,220.13,6812.0,216.8643,217.0811,216.7756,216.9628,6812.0
2024-03-15 10:40:00,220.12,220.48,220.07,220.45,10423.0,216.953,217.3078,216.9037,217.2782,10423.0
2024-03-15 10:45:00,220.38,220.77,220.21,220.73,10508.0,217.2092,217.5936,217.0417,217.5542,10508.0
2024-03-15 10:50:00,220.76,221.03,220.68,220.86,15097.0,217.5838,217.8499,217.5049,217.6823,15097.0
2024-03-15 10:55:00,220.79,221.12,220.7,220.82,21434.0,217.6133,217.9386,217.5246,217.6429,21434.0
2024-03-15 11:00:00,220.81,220.94,220.71,220.74,10936.0,217.633,217.7612,217.5345,217.5641,10936.0
2024-03-15 11:05:00,220.68,220.68,220.38,220.47,5127.0,217.5049,217.5049,217.2092,217.2979,5127.0
2024-03-15 11:10:00,220.45,220.57,220.34,220.55,4624.0,217.2782,217.3965,217.1698,217.3768,4624.0
2024-03-15 11:15:00,220.56,220.72,220.49,220.56,6795.0,217.3866,217.5443,217.3177,217.3866,6795.0
2024-03-15 11:20:00,220.59,220.77,220.52,220.77,6757.0,217.4162,217.5936,217.3472,217.5936,6757.0
2024-03-15 11:25:00,220.78,221.0,220.78,220.9,5238.0,217.6035,217.8203,217.6035,217.7218,5238.0
2024-03-15 11:30:00,220.91,221.02,220.88,220.91,9497.0,217.7316,217.84,217.702,217.7316,9497.0
2024-03-15 11:35:00,220.85,220.98,220.67,220.78,5306.0,217.6725,217.8006,217.4951,217.6035,5306.0
2024-03-15 11:40:00,220.72,220.73,220.52,220.57,4568.0,217.5443,217.5542,217.3472,217.3965,4568.0
2024-03-15 11:45:00,220.59,220.65,220.46,220.49,6935.0,217.4162,217.4753,217.2881,217.3177,6935.0
2024-03-15 11:50:00,220.5,220.58,220.37,220.42,6920.0,217.3275,217.4064,217.1994,217.2487,6920.0
2024-03-15 11:55:00,220.4,220.4,220.24,220.35,4172.0,217.2289,217.2289,217.0712,217.1797,4172.0
2024-03-15 12:00:00,220.32,220.46,220.25,220.31,5540.0,217.1501,217.2881,217.0811,217.1402,5540.0
2024-03-15 12:05:00,220.26,220.26,219.61,219.8,37549.0,217.091,217.091,216.4503,216.6376,37549.0
2024-03-15 12:10:00,219.74,219.94,219.63,219.77,4900.0,216.5784,216.7756,216.47,216.608,4900.0
2024-03-15 12:15:00,219.88,219.89,219.68,219.89,7907.0,216.7164,216.7263,216.5193,216.7263,7907.0
2024-03-15 12:20:00,219.91,219.92,219.68,219.74,11618.0,216.746,216.7559,216.5193,216.5784,11618.0
2024-03-15 12:25:00,219.77,219.77,219.52,219.56,16595.0,216.608,216.608,216.3616,216.401,16595.0
2024-03-15 12:30:00,219.59,219.65,219.4,219.4,12269.0,216.4306,216.4897,216.2433,216.2433,12269.0
2024-03-15 12:35:00,219.34,219.46,219.17,219.43,6875.0,216.1842,216.3025,216.0166,216.2729,6875.0
2024-03-15 12:40:00,219.43,219.43,219.19,219.33,5097.0,216.2729,216.2729,216.0364,216.1743,5097.0
2024-03-15 12:45:00,219.34,219.39,219.1,219.13,11595.0,216.1842,216.2335,215.9477,215.9772,11595.0
2024-03-15 12:50:00,219.12,219.18,218.9,219.03,17329.0,215.9674,216.0265,215.7505,215.8787,17329.0
2024-03-15 12:55:00,218.99,219.06,218.81,218.88,11085.0,215.8392,215.9082,215.6618,215.7308,11085.0
2024-03-15 13:00:00,218.83,218.97,218.8,218.92,11034.0,215.6815,215.8195,215.652,215.7702,11034.0
2024-03-15 13:05:00,218.97,219.28,218.97,219.23,6834.0,215.8195,216.1251,215.8195,216.0758,6834.0
2024-03-15 13:10:00,219.18,219.33,219.1,219.12,4945.0,216.0265,216.1743,215.9477,215.9674,4945.0
2024-03-15 13:15:00,219.14,219.18,219.02,219.06,6773.0,215.9871,216.0265,215.8688,215.9082,6773.0
2024-03-15 13:20:00,219.02,219.15,218.96,219.08,10503.0,215.8688,215.9969,215.8097,215.9279,10503.0
2024-03-15 13:25:00,219.09,219.11,218.78,218.78,4677.0,215.9378,215.9575,215.6323,215.6323,4677.0
2024-03-15 13:30:00,218.76,218.9,218.57,218.59,16618.0,215.6125,215.7505,215.4253,215.445,16618.0
2024-03-15 13:35:00,218.59,218.6,218.24,218.24,12600.0,215.445,215.4548,215.1,215.1,12600.0
2024-03-15 13:40:00,218.25,218.32,217.85,218.22,31884.0,215.1099,215.1789,214.7156,215.0803,31884.0
2024-03-15 13:45:00,218.25,218.25,217.84,217.88,14559.0,215.1099,215.1099,214.7058,214.7452,14559.0
2024-03-15 13:50:00,217.87,217.94,217.7,217.74,14731.0,214.7353,214.8043,214.5678,214.6072,14731.0
2024-03-15 13:55:00,217.78,218.04,217.73,218.04,9081.0,214.6466,214.9029,214.5974,214.9029,9081.0
2024-03-15 14:00:00,218.03,218.05,217.79,217.9,18697.0,214.893,214.9128,214.6565,214.7649,18697.0
2024-03-15 14:05:00,217.91,218.0,217.8,217.95,18484.0,214.7748,214.8635,214.6664,214.8142,18484.0
2024-03-15 14:10:00,217.94,218.02,217.84,218.01,12380.0,214.8043,214.8832,214.7058,214.8733,12380.0
2024-03-15 14:15:00,217.98,218.12,217.75,217.99,11587.0,214.8438,214.9818,214.6171,214.8536,11587.0
2024-03-15 14:20:00,218.03,218.29,218.01,218.06,11619.0,214.893,215.1493,214.8733,214.9226,11619.0
2024-03-15 14:25:00,218.09,218.41,218.02,218.37,9111.0,214.9522,215.2676,214.8832,215.2282,9111.0
2024-03-15 14:30:00,218.38,218.55,218.05,218.14,18579.0,215.238,215.4056,214.9128,215.0015,18579.0
2024-03-15 14:35:00,218.11,218.3,218.11,218.29,7873.0,214.9719,215.1592,214.9719,215.1493,7873.0
2024-03-15 14:40:00,218.31,218.64,218.3,218.54,14445.0,215.169,215.4943,215.1592,215.3957,14445.0
2024-03-15 14:45:00,218.51,218.52,218.14,218.14,16951.0,215.3661,215.376,215.0015,215.0015,16951.0
2024-03-15 14:50:00,218.15,218.28,218.11,218.11,13666.0,215.0113,215.1394,214.9719,214.9719,13666.0
2024-03-15 14:55:00,218.15,218.26,218.03,218.05,13250.0,215.0113,215.1197,214.893,214.9128,13250.0
2024-03-15 15:00:00,218.09,218.09,217.86,218.04,18172.0,214.9522,214.9522,214.7255,214.9029,18172.0
2024-03-15 15:05:00,218.04,218.18,217.93,217.93,21537.0,214.9029,215.0409,214.7945,214.7945,21537.0
2024-03-15 15:10:00,217.89,218.1,217.8,218.01,23455.0,214.7551,214.962,214.6664,214.8733,23455.0
2024-03-15 15:15:00,218.02,218.03,217.72,217.74,20908.0,214.8832,214.893,214.5875,214.6072,20908.0
2024-03-15 15:20:00,217.77,217.85,217.52,217.6,24240.0,214.6368,214.7156,214.3904,214.4692,24240.0
2024-03-15 15:25:00,217.56,217.88,217.56,217.8,23150.0,214.4298,214.7452,214.4298,214.6664,23150.0
2024-03-15 15:30:00,217.77,217.77,217.28,217.4,25149.0,214.6368,214.6368,214.1538,214.2721,25149.0
2024-03-15 15:35:00,217.35,217.48,217.25,217.34,43381.0,214.2228,214.351,214.1243,214.213,43381.0
2024-03-15 15:40:00,217.34,217.5,217.21,217.44,32717.0,214.213,214.3707,214.0848,214.3115,32717.0
2024-03-15 15:45:00,217.42,217.83,217.34,217.83,57356.0,214.2918,214.6959,214.213,214.6959,57356.0
2024-03-15 15:50:00,217.82,218.06,217.78,217.98,64569.0,214.6861,214.9226,214.6466,214.8438,64569.0
2024-03-15 15:55:00,217.96,218.5,217.93,218.43,126767.0,214.8241,215.3563,214.7945,215.2873,126767.0
2024-03-18 09:30:00,219.9,220.92,219.86,220.42,34082.0,216.7361,217.7415,216.6967,217.2487,34082.0
2024-03-18 09:35:00,220.41,220.56,219.85,219.97,7893.0,217.2388,217.3866,216.6869,216.8051,7893.0
2024-03-18 09:40:00,219.91,219.98,219.73,219.86,3551.0,216.746,216.815,216.5686,216.6967,3551.0
2024-03-18 09:45:00,219.82,219.82,219.11,219.18,9169.0,216.6573,216.6573,215.9575,216.0265,9169.0
2024-03-18 09:50:00,219.24,219.34,218.99,219.06,8161.0,216.0856,216.1842,215.8392,215.9082,8161.0
2024-03-18 09:55:00,219.06,219.45,218.99,219.45,5460.0,215.9082,216.2926,215.8392,216.2926,5460.0
2024-03-18 10:00:00,219.46,219.66,219.36,219.66,14062.0,216.3025,216.4996,216.2039,216.4996,14062.0
2024-03-18 10:05:00,219.59,220.06,219.51,219.87,9683.0,216.4306,216.8938,216.3518,216.7066,9683.0
2024-03-18 10:10:00,219.77,219.88,219.66,219.76,5156.0,216.608,216.7164,216.4996,216.5982,5156.0
2024-03-18 10:15:00,219.9,220.13,219.8,220.05,4695.0,216.7361,216.9628,216.6376,216.884,4695.0
2024-03-18 10:20:00,220.03,220.03,219.75,219.9,2756.0,216.8643,216.8643,216.5883,216.7361,2756.0
2024-03-18 10:25:00,220.01,220.24,219.84,220.03,7593.0,216.8446,217.0712,216.677,216.8643,7593.0
2024-03-18 10:30:00,220.06,220.07,219.73,219.73,7590.0,216.8938,216.9037,216.5686,216.5686,7590.0
2024-03-18 10:35:00,219.69,219.94,219.65,219.79,3953.0,216.5292,216.7756,216.4897,216.6277,3953.0
2024-03-18 10:40:00,219.74,219.78,219.55,219.55,1988.0,216.5784,216.6179,216.3912,216.3912,1988.0
2024-03-18 10:45:00,219.54,219.97,219.5,219.97,2363.0,216.3813,216.8051,216.3419,216.8051,2363.0
2024-03-18 10:50:00,219.94,220.2,219.84,220.14,5545.0,216.7756,217.0318,216.677,216.9727,5545.0
2024-03-18 10:55:00,220.14,220.29,220.09,220.22,9076.0,216.9727,217.1205,216.9234,217.0515,9076.0
2024-03-18 11:00:00,220.2,220.31,220.15,220.25,4619.0,217.0318,217.1402,216.9825,217.0811,4619.0
2024-03-18 11:05:00,220.33,220.58,220.27,220.47,5279.0,217.16,217.4064,217.1008,217.2979,5279.0
2024-03-18 11:10:00,220.45,220.64,220.38,220.62,12683.0,217.2782,217.4655,217.2092,217.4458,12683.0
2024-03-18 11:15:00,220.64,220.7,220.52,220.56,8639.0,217.4655,217.5246,217.3472,217.3866,8639.0
2024-03-18 11:20:00,220.55,220.7,220.51,220.64,8867.0,217.3768,217.5246,217.3374,217.4655,8867.0
2024-03-18 11:25:00,220.68,220.82,220.6,220.8,3064.0,217.5049,217.6429,217.4261,217.6232,3064.0
2024-03-18 11:30:00,220.77,220.79,220.57,220.58,8743.0,217.5936,217.6133,217.3965,217.4064,8743.0
2024-03-18 11:35:00,220.53,220.7,220.46,220.68,2301.0,217.3571,217.5246,217.2881,217.5049,2301.0
2024-03-18 11:40:00,220.64,220.88,220.61,220.86,3452.0,217.4655,217.702,217.4359,217.6823,3452.0
2024-03-18 11:45:00,220.89,220.93,220.79,220.81,7981.0,217.7119,217.7513,217.6133,217.633,7981.0
2024-03-18 11:50:00,220.78,220.82,220.7,220.8,6983.0,217.6035,217.6429,217.5246,217.6232,6983.0
2024-03-18 11:55:00,220.8,220.91,220.69,220.85,7168.0,217.6232,217.7316,217.5148,217.6725,7168.0
2024-03-18 12:00:00,220.77,220.8,220.6,220.6,2179.0,217.5936,217.6232,217.4261,217.4261,2179.0
2024-03-18 12:05:00,220.57,220.8,220.53,220.66,5987.0,217.3965,217.6232,217.3571,217.4852,5987.0
2024-03-18 12:10:00,220.64,220.75,220.56,220.72,5306.0,217.4655,217.5739,217.3866,217.5443,5306.0
2024-03-18 12:15:00,220.76,220.84,220.68,220.79,4057.0,217.5838,217.6626,217.5049,217.6133,4057.0
2024-03-18 12:20:00,220.8,220.8,220.66,220.68,3357.0,217.6232,217.6232,217.4852,217.5049,3357.0
2024-03-18 12:25:00,220.71,220.81,220.71,220.79,2292.0,217.5345,217.633,217.5345,217.6133,2292.0
2024-03-18 12:30:00,220.8,221.15,220.8,221.03,6837.0,217.6232,217.9682,217.6232,217.8499,6837.0
2024-03-18 12:35:00,221.02,221.03,220.82,220.83,4589.0,217.84,217.8499,217.6429,217.6528,4589.0
2024-03-18 12:40:00,220.8,220.89,220.79,220.84,4631.0,217.6232,217.7119,217.6133,217.6626,4631.0
2024-03-18 12:45:00,220.81,220.84,220.75,220.8,5484.0,217.633,217.6626,217.5739,217.6232,5484.0
2024-03-18 12:50:00,220.83,220.83,220.47,220.52,5343.0,217.6528,217.6528,217.2979,217.3472,5343.0
2024-03-18 12:55:00,220.5,220.59,220.46,220.51,5682.0,217.3275,217.4162,217.2881,217.3374,5682.0
2024-03-18 13:00:00,220.5,220.63,220.5,220.58,2296.0,217.3275,217.4556,217.3275,217.4064,2296.0
2024-03-18 13:05:00,220.58,220.84,220.56,220.8,7315.0,217.4064,217.6626,217.3866,217.6232,7315.0
2024-03-18 13:10:00,220.83,221.03,220.83,221.03,7213.0,217.6528,217.8499,217.6528,217.8499,7213.0
2024-03-18 13:15:00,221.01,221.18,220.99,221.14,4668.0,217.8302,217.9977,217.8105,217.9583,4668.0
2024-03-18 13:20:00,221.23,221.25,221.11,221.16,4185.0,218.047,218.0667,217.9287,217.978,4185.0
2024-03-18 13:25:00,221.17,221.24,221.1,221.24,7511.0,217.9879,218.0569,217.9189,218.0569,7511.0
2024-03-18 13:30:00,221.27,221.27,220.99,221.09,6316.0,218.0864,218.0864,217.8105,217.909,6316.0
2024-03-18 13:35:00,221.11,221.17,221.04,221.08,10662.0,217.9287,217.9879,217.8597,217.8992,10662.0
2024-03-18 13:40:00,221.09,221.09,220.84,220.84,3178.0,217.909,217.909,217.6626,217.6626,3178.0
2024-03-18 13:45:00,220.88,220.96,220.66,220.73,3029.0,217.702,217.7809,217.4852,217.5542,3029.0
2024-03-18 13:50:00,220.84,221.01,220.82,220.94,7891.0,217.6626,217.8302,217.6429,217.7612,7891.0
2024-03-18 13:55:00,220.92,221.01,220.9,221.0,3341.0,217.7415,217.8302,217.7218,217.8203,3341.0
2024-03-18 14:00:00,221.06,221.06,220.89,221.0,4633.0,217.8795,217.8795,217.7119,217.8203,4633.0
2024-03-18 14:05:00,221.03,221.07,220.95,221.07,5739.0,217.8499,217.8893,217.771,217.8893,5739.0
2024-03-18 14:10:00,221.09,221.44,221.09,221.4,7101.0,217.909,218.254,217.909,218.2146,7101.0
2024-03-18 14:15:00,221.41,221.64,221.39,221.64,6443.0,218.2244,218.4511,218.2047,218.4511,6443.0
2024-03-18 14:20:00,221.67,221.68,221.5,221.64,9701.0,218.4807,218.4905,218.3131,218.4511,9701.0
2024-03-18 14:25:00,221.66,221.73,221.56,221.6,5521.0,218.4708,218.5398,218.3723,218.4117,5521.0
2024-03-18 14:30:00,221.56,221.66,221.53,221.56,5467.0,218.3723,218.4708,218.3427,218.3723,5467.0
2024-03-18 14:35:00,221.56,221.7,221.56,221.63,4179.0,218.3723,218.5102,218.3723,218.4412,4179.0
2024-03-18 14:40:00,221.6,221.6,221.2,221.32,11592.0,218.4117,218.4117,218.0174,218.1357,11592.0
2024-03-18 14:45:00,221.28,221.4,221.22,221.38,4128.0,218.0963,218.2146,218.0371,218.1948,4128.0
2024-03-18 14:50:00,221.36,221.4,221.31,221.32,6107.0,218.1751,218.2146,218.1259,218.1357,6107.0
2024-03-18 14:55:00,221.27,221.37,221.24,221.35,11331.0,218.0864,218.185,218.0569,218.1653,11331.0
2024-03-18 15:00:00,221.34,221.35,221.27,221.28,3358.0,218.1554,218.1653,218.0864,218.0963,3358.0
2024-03-18 15:05:00,221.26,221.45,221.26,221.43,7372.0,218.0766,218.2638,218.0766,218.2441,7372.0
2024-03-18 15:10:00,221.42,221.42,221.33,221.33,4749.0,218.2343,218.2343,218.1456,218.1456,4749.0
2024-03-18 15:15:00,221.34,221.39,221.27,221.33,6741.0,218.1554,218.2047,218.0864,218.1456,6741.0
2024-03-18 15:20:00,221.34,221.34,221.14,221.16,7789.0,218.1554,218.1554,217.9583,217.978,7789.0
2024-03-18 15:25:00,221.18,221.25,221.15,221.16,7759.0,217.9977,218.0667,217.9682,217.978,7759.0
2024-03-18 15:30:00,221.16,221.48,221.15,221.42,8844.0,217.978,218.2934,217.9682,218.2343,8844.0
2024-03-18 15:35:00,221.39,221.45,221.21,221.21,14781.0,218.2047,218.2638,218.0273,218.0273,14781.0
2024-03-18 15:40:00,221.21,221.26,221.1,221.12,14730.0,218.0273,218.0766,217.9189,217.9386,14730.0
2024-03-18 15:45:00,221.11,221.23,221.06,221.18,15889.0,217.9287,218.047,217.8795,217.9977,15889.0
2024-03-18 15:50:00,221.16,221.2,220.81,220.86,35937.0,217.978,218.0174,217.633,217.6823,35937.0
2024-03-18 15:55:00,220.89,220.93,220.6,220.78,114246.0,217.7119,217.7513,217.4261,217.6035,114246.0
2024-03-19 09:30:00,221.05,221.2,220.36,220.36,20196.0,217.8696,218.0174,217.1895,217.1895,20196.0
2024-03-19 09:35:00,220.44,220.44,220.16,220.25,15120.0,217.2684,217.2684,216.9924,217.0811,15120.0
2024-03-19 09:40:00,220.28,220.61,220.09,220.28,13545.0,217.1107,217.4359,216.9234,217.1107,13545.0
2024-03-19 09:45:00,220.2,220.24,219.5,219.53,10182.0,217.0318,217.0712,216.3419,216.3715,10182.0
2024-03-19 09:50:00,219.47,219.81,219.37,219.77,12661.0,216.3123,216.6474,216.2138,216.608,12661.0
2024-03-19 09:55:00,219.72,220.18,219.6,219.96,7074.0,216.5587,217.0121,216.4405,216.7953,7074.0
2024-03-19 10:00:00,219.99,220.68,219.93,220.53,17532.0,216.8248,217.5049,216.7657,217.3571,17532.0
2024-03-19 10:05:00,220.54,220.59,220.15,220.27,8477.0,217.3669,217.4162,216.9825,217.1008,8477.0
2024-03-19 10:10:00,220.24,220.61,220.21,220.61,4104.0,217.0712,217.4359,217.0417,217.4359,4104.0
2024-03-19 10:15:00,220.52,220.66,220.42,220.55,4324.0,217.3472,217.4852,217.2487,217.3768,4324.0
2024-03-19 10:20:00,220.42,220.54,220.11,220.39,6231.0,217.2487,217.3669,216.9431,217.2191,6231.0
2024-03-19 10:25:00,220.49,220.65,220.38,220.52,5921.0,217.3177,217.4753,217.2092,217.3472,5921.0
2024-03-19 10:30:00,220.53,220.83,220.53,220.83,6191.0,217.3571,217.6528,217.3571,217.6528,6191.0
2024-03-19 10:35:00,220.85,221.23,220.82,221.09,6166.0,217.6725,218.047,217.6429,217.909,6166.0
2024-03-19 10:40:00,221.2,221.32,221.01,221.14,9248.0,218.0174,218.1357,217.8302,217.9583,9248.0
2024-03-19 10:45:00,221.19,221.29,221.04,221.25,2239.0,218.0076,218.1061,217.8597,218.0667,2239.0
2024-03-19 10:50:00,221.18,221.24,221.04,221.1,7836.0,217.9977,218.0569,217.8597,217.9189,7836.0
2024-03-19 10:55:00,221.04,221.15,220.97,220.97,7030.0,217.8597,217.9682,217.7907,217.7907,7030.0
2024-03-19 11:00:00,220.96,221.15,220.89,221.07,4753.0,217.7809,217.9682,217.7119,217.8893,4753.0
2024-03-19 11:05:00,221.06,221.1,220.86,221.0,7457.0,217.8795,217.9189,217.6823,217.8203,7457.0
2024-03-19 11:10:00,220.96,221.13,220.95,221.06,4838.0,217.7809,217.9484,217.771,217.8795,4838.0
2024-03-19 11:15:00,221.06,221.14,220.91,220.96,12392.0,217.8795,217.9583,217.7316,217.7809,12392.0
2024-03-19 11:20:00,220.93,221.12,220.9,221.1,6479.0,217.7513,217.9386,217.7218,217.9189,6479.0
2024-03-19 11:25:00,221.08,221.21,220.97,220.98,12111.0,217.8992,218.0273,217.7907,217.8006,12111.0
2024-03-19 11:30:00,221.04,221.5,221.03,221.38,17847.0,217.8597,218.3131,217.8499,218.1948,17847.0
2024-03-19 11:35:00,221.3,221.42,221.2,221.34,4076.0,218.116,218.2343,218.0174,218.1554,4076.0
2024-03-19 11:40:00,221.39,221.47,221.27,221.31,8079.0,218.2047,218.2836,218.0864,218.1259,8079.0
2024-03-19 11:45:00,221.31,221.31,221.23,221.27,7088.0,218.1259,218.1259,218.047,218.0864,7088.0
2024-03-19 11:50:00,221.27,221.3,221.15,221.15,4076.0,218.0864,218.116,217.9682,217.9682,4076.0
2024-03-19 11:55:00,221.2,221.28,221.18,221.23,3778.0,218.0174,218.0963,217.9977,218.047,3778.0
2024-03-19 12:00:00,221.23,221.27,221.15,221.2,5280.0,218.047,218.0864,217.9682,218.0174,5280.0
2024-03-19 12:05:00,221.2,221.24,221.08,221.08,3442.0,218.0174,218.0569,217.8992,217.8992,3442.0
2024-03-19 12:10:00,221.12,221.15,220.89,221.04,6561.0,217.9386,217.9682,217.7119,217.8597,6561.0
2024-03-19 12:15:00,221.0,221.29,221.0,221.23,3617.0,217.8203,218.1061,217.8203,218.047,3617.0
2024-03-19 12:20:00,221.22,221.36,221.22,221.35,4761.0,218.0371,218.1751,218.0371,218.1653,4761.0
2024-03-19 12:25:00,221.32,221.32,221.11,221.19,4862.0,218.1357,218.1357,217.9287,218.0076,4862.0
2024-03-19 12:30:00,221.24,221.46,221.24,221.34,6958.0,218.0569,218.2737,218.0569,218.1554,6958.0
2024-03-19 12:35:00,221.34,221.66,221.31,221.52,5349.0,218.1554,218.4708,218.1259,218.3328,5349.0
2024-03-19 12:40:00,221.6,221.87,221.56,221.87,4031.0,218.4117,218.6778,218.3723,218.6778,4031.0
2024-03-19 12:45:00,221.86,221.89,221.75,221.77,2400.0,218.6679,218.6975,218.5595,218.5792,2400.0
2024-03-19 12:50:00,221.8,221.95,221.71,221.8,8121.0,218.6088,218.7566,218.5201,218.6088,8121.0
2024-03-19 12:55:00,221.8,221.8,221.53,221.62,3338.0,218.6088,218.6088,218.3427,218.4314,3338.0
2024-03-19 13:00:00,221.67,221.88,221.5,221.5,12449.0,218.4807,218.6877,218.3131,218.3131,12449.0
2024-03-19 13:05:00,221.46,221.56,221.43,221.5,3517.0,218.2737,218.3723,218.2441,218.3131,3517.0
2024-03-19 13:10:00,221.46,221.58,221.42,221.47,2741.0,218.2737,218.392,218.2343,218.2836,2741.0
2024-03-19 13:15:00,221.45,221.56,221.45,221.52,2479.0,218.2638,218.3723,218.2638,218.3328,2479.0
2024-03-19 13:20:00,221.51,221.59,221.5,221.52,3013.0,218.323,218.4018,218.3131,218.3328,3013.0
2024-03-19 13:25:00,221.53,221.6,221.49,221.54,5660.0,218.3427,218.4117,218.3033,218.3525,5660.0
2024-03-19 13:30:00,221.59,221.66,221.42,221.42,5097.0,218.4018,218.4708,218.2343,218.2343,5097.0
2024-03-19 13:35:00,221.42,221.47,221.3,221.41,3941.0,218.2343,218.2836,218.116,218.2244,3941.0
2024-03-19 13:40:00,221.39,221.58,221.37,221.56,3105.0,218.2047,218.392,218.185,218.3723,3105.0
2024-03-19 13:45:00,221.51,221.56,221.4,221.43,3820.0,218.323,218.3723,218.2146,218.2441,3820.0
2024-03-19 13:50:00,221.5,221.5,221.34,221.36,2623.0,218.3131,218.3131,218.1554,218.1751,2623.0
2024-03-19 13:55:00,221.4,221.46,221.36,221.38,1000.0,218.2146,218.2737,218.1751,218.1948,1000.0
2024-03-19 14:00:00,221.36,221.36,221.11,221.12,2639.0,218.1751,218.1751,217.9287,217.9386,2639.0
2024-03-19 14:05:00,221.12,221.16,221.0,221.05,4099.0,217.9386,217.978,217.8203,217.8696,4099.0
2024-03-19 14:10:00,221.04,221.22,221.01,221.18,4458.0,217.8597,218.0371,217.8302,217.9977,4458.0
2024-03-19 14:15:00,221.15,221.2,220.95,221.0,3046.0,217.9682,218.0174,217.771,217.8203,3046.0
2024-03-19 14:20:00,221.05,221.06,220.9,220.95,3262.0,217.8696,217.8795,217.7218,217.771,3262.0
2024-03-19 14:25:00,220.96,221.04,220.92,221.01,5206.0,217.7809,217.8597,217.7415,217.8302,5206.0
2024-03-19 14:30:00,221.01,221.29,220.97,221.28,5768.0,217.8302,218.1061,217.7907,218.0963,5768.0
2024-03-19 14:35:00,221.31,221.44,221.26,221.44,11743.0,218.1259,218.254,218.0766,218.254,11743.0
2024-03-19 14:40:00,221.47,221.58,221.41,221.58,2201.0,218.2836,218.392,218.2244,218.392,2201.0
2024-03-19 14:45:00,221.58,221.73,221.5,221.73,25883.0,218.392,218.5398,218.3131,218.5398,25883.0
2024-03-19 14:50:00,221.75,221.75,221.46,221.46,7065.0,218.5595,218.5595,218.2737,218.2737,7065.0
2024-03-19 14:55:00,221.51,221.53,221.31,221.31,5928.0,218.323,218.3427,218.1259,218.1259,5928.0
2024-03-19 15:00:00,221.29,221.5,221.29,221.45,3248.0,218.1061,218.3131,218.1061,218.2638,3248.0
2024-03-19 15:05:00,221.45,221.48,221.2,221.2,5274.0,218.2638,218.2934,218.0174,218.0174,5274.0
2024-03-19 15:10:00,221.21,221.33,221.19,221.19,5870.0,218.0273,218.1456,218.0076,218.0076,5870.0
2024-03-19 15:15:00,221.18,221.29,221.09,221.23,4748.0,217.9977,218.1061,217.909,218.047,4748.0
2024-03-19 15:20:00,221.2,221.21,221.07,221.07,5525.0,218.0174,218.0273,217.8893,217.8893,5525.0
2024-03-19 15:25:00,221.02,221.09,220.97,221.07,6424.0,217.84,217.909,217.7907,217.8893,6424.0
2024-03-19 15:30:00,221.06,221.15,220.98,221.06,20567.0,217.8795,217.9682,217.8006,217.8795,20567.0
2024-03-19 15:35:00,221.06,221.23,221.05,221.21,15194.0,217.8795,218.047,217.8696,218.0273,15194.0
2024-03-19 15:40:00,221.2,221.2,220.93,221.06,14448.0,218.0174,218.0174,217.7513,217.8795,14448.0
2024-03-19 15:45:00,221.04,221.37,220.94,221.22,18645.0,217.8597,218.185,217.7612,218.0371,18645.0
2024-03-19 15:50:00,221.25,221.37,221.02,221.36,21588.0,218.0667,218.185,217.84,218.1751,21588.0
2024-03-19 15:55:00,221.35,221.69,221.32,221.69,81573.0,218.1653,218.5004,218.1357,218.5004,81573.0
2024-03-20 09:30:00,221.49,221.77,221.22,221.66,19250.0,218.3033,218.5792,218.0371,218.4708,19250.0
2024-03-20 09:35:00,221.61,221.78,221.52,221.64,3705.0,218.4215,218.5891,218.3328,218.4511,3705.0
2024-03-20 09:40:00,221.7,222.05,221.63,222.05,4656.0,218.5102,218.8552,218.4412,218.8552,4656.0
2024-03-20 09:45:00,222.05,222.2,221.88,222.08,5047.0,218.8552,219.003,218.6877,218.8848,5047.0
2024-03-20 09:50:00,222.05,222.07,221.83,221.93,9641.0,218.8552,218.8749,218.6384,218.7369,9641.0
2024-03-20 09:55:00,222.07,222.26,221.99,222.26,3369.0,218.8749,219.0622,218.7961,219.0622,3369.0
2024-03-20 10:00:00,222.19,222.5,222.18,222.5,3647.0,218.9932,219.2987,218.9833,219.2987,3647.0
2024-03-20 10:05:00,222.5,222.63,222.41,222.63,3167.0,219.2987,219.4269,219.21,219.4269,3167.0
2024-03-20 10:10:00,222.59,222.59,222.32,222.44,7932.0,219.3874,219.3874,219.1213,219.2396,7932.0
2024-03-20 10:15:00,222.48,222.6,222.36,222.57,3867.0,219.279,219.3973,219.1607,219.3677,3867.0
2024-03-20 10:20:00,222.63,223.09,222.56,222.96,12264.0,219.4269,219.8802,219.3579,219.7521,12264.0
2024-03-20 10:25:00,222.99,223.0,222.8,222.82,4800.0,219.7817,219.7915,219.5944,219.6141,4800.0
2024-03-20 10:30:00,222.86,223.08,222.76,223.01,9715.0,219.6536,219.8704,219.555,219.8014,9715.0
2024-03-20 10:35:00,223.0,223.04,222.76,222.98,10868.0,219.7915,219.831,219.555,219.7718,10868.0
2024-03-20 10:40:00,223.03,223.18,222.83,222.85,15756.0,219.8211,219.9689,219.624,219.6437,15756.0
2024-03-20 10:45:00,222.94,223.11,222.85,223.06,14027.0,219.7324,219.9,219.6437,219.8507,14027.0
2024-03-20 10:50:00,223.01,223.12,222.94,223.06,7719.0,219.8014,219.9098,219.7324,219.8507,7719.0
2024-03-20 10:55:00,222.98,223.12,222.92,223.06,7548.0,219.7718,219.9098,219.7127,219.8507,7548.0
2024-03-20 11:00:00,223.05,223.29,223.05,223.17,7451.0,219.8408,220.0774,219.8408,219.9591,7451.0
2024-03-20 11:05:00,223.22,223.28,223.04,223.1,15009.0,220.0084,220.0675,219.831,219.8901,15009.0
2024-03-20 11:10:00,223.15,223.45,223.07,223.41,5354.0,219.9394,220.2351,219.8605,220.1956,5354.0
2024-03-20 11:15:00,223.5,223.5,223.33,223.36,5037.0,220.2843,220.2843,220.1168,220.1464,5037.0
2024-03-20 11:20:00,223.32,223.41,223.27,223.32,3945.0,220.1069,220.1956,220.0577,220.1069,3945.0
2024-03-20 11:25:00,223.36,223.53,223.28,223.53,7225.0,220.1464,220.3139,220.0675,220.3139,7225.0
2024-03-20 11:30:00,223.49,223.49,223.35,223.43,3383.0,220.2745,220.2745,220.1365,220.2154,3383.0
2024-03-20 11:35:00,223.42,223.5,223.3,223.34,3488.0,220.2055,220.2843,220.0872,220.1266,3488.0
2024-03-20 11:40:00,223.38,223.47,223.34,223.35,3155.0,220.1661,220.2548,220.1266,220.1365,3155.0
2024-03-20 11:45:00,223.33,223.38,223.31,223.37,1749.0,220.1168,220.1661,220.0971,220.1562,1749.0
2024-03-20 11:50:00,223.33,223.39,223.26,223.33,3659.0,220.1168,220.1759,220.0478,220.1168,3659.0
2024-03-20 11:55:00,223.36,223.39,223.27,223.27,6528.0,220.1464,220.1759,220.0577,220.0577,6528.0
2024-03-20 12:00:00,223.26,223.42,223.26,223.34,5714.0,220.0478,220.2055,220.0478,220.1266,5714.0
2024-03-20 12:05:00,223.39,223.39,223.28,223.35,3444.0,220.1759,220.1759,220.0675,220.1365,3444.0
2024-03-20 12:10:00,223.37,223.38,223.24,223.31,2852.0,220.1562,220.1661,220.0281,220.0971,2852.0
2024-03-20 12:15:00,223.38,223.38,223.24,223.34,3319.0,220.1661,220.1661,220.0281,220.1266,3319.0
2024-03-20 12:20:00,223.31,223.44,223.31,223.37,3265.0,220.0971,220.2252,220.0971,220.1562,3265.0
2024-03-20 12:25:00,223.44,223.48,223.4,223.42,4608.0,220.2252,220.2646,220.1858,220.2055,4608.0
2024-03-20 12:30:00,223.39,223.42,223.25,223.41,3937.0,220.1759,220.2055,220.0379,220.1956,3937.0
2024-03-20 12:35:00,223.45,223.5,223.39,223.44,5480.0,220.2351,220.2843,220.1759,220.2252,5480.0
2024-03-20 12:40:00,223.47,223.57,223.44,223.49,4584.0,220.2548,220.3533,220.2252,220.2745,4584.0
2024-03-20 12:45:00,223.56,223.68,223.56,223.62,8867.0,220.3435,220.4618,220.3435,220.4026,8867.0
2024-03-20 12:50:00,223.61,223.86,223.61,223.76,5989.0,220.3928,220.6392,220.3928,220.5406,5989.0
2024-03-20 12:55:00,223.81,223.88,223.81,223.84,4756.0,220.5899,220.6589,220.5899,220.6195,4756.0
2024-03-20 13:00:00,223.82,223.85,223.79,223.84,2057.0,220.5997,220.6293,220.5702,220.6195,2057.0
2024-03-20 13:05:00,223.87,223.88,223.6,223.6,5977.0,220.649,220.6589,220.3829,220.3829,5977.0
2024-03-20 13:10:00,223.66,223.68,223.43,223.49,5383.0,220.442,220.4618,220.2154,220.2745,5383.0
2024-03-20 13:15:00,223.45,223.51,223.33,223.4,3561.0,220.2351,220.2942,220.1168,220.1858,3561.0
2024-03-20 13:20:00,223.43,223.43,223.39,223.4,1865.0,220.2154,220.2154,220.1759,220.1858,1865.0
2024-03-20 13:25:00,223.43,223.55,223.42,223.47,2126.0,220.2154,220.3336,220.2055,220.2548,2126.0
2024-03-20 13:30:00,223.49,223.54,223.46,223.53,1430.0,220.2745,220.3238,220.2449,220.3139,1430.0
2024-03-20 13:35:00,223.55,223.6,223.49,223.6,2633.0,220.3336,220.3829,220.2745,220.3829,2633.0
2024-03-20 13:40:00,223.6,223.62,223.48,223.62,5697.0,220.3829,220.4026,220.2646,220.4026,5697.0
2024-03-20 13:45:00,223.61,223.83,223.61,223.83,3870.0,220.3928,220.6096,220.3928,220.6096,3870.0
2024-03-20 13:50:00,223.82,223.92,223.8,223.88,7756.0,220.5997,220.6983,220.58,220.6589,7756.0
2024-03-20 13:55:00,223.88,223.92,223.59,223.61,5404.0,220.6589,220.6983,220.373,220.3928,5404.0
2024-03-20 14:00:00,223.66,225.2,223.66,224.85,39092.0,220.442,221.9599,220.442,221.6149,39092.0
2024-03-20 14:05:00,225.0,225.46,224.62,224.62,13562.0,221.7628,222.2161,221.3882,221.3882,13562.0
2024-03-20 14:10:00,224.72,225.16,224.72,224.86,8265.0,221.4868,221.9205,221.4868,221.6248,8265.0
2024-03-20 14:15:00,224.84,224.89,224.37,224.43,9753.0,221.6051,221.6543,221.1418,221.201,9753.0
2024-03-20 14:20:00,224.4,224.74,224.4,224.69,4290.0,221.1714,221.5065,221.1714,221.4572,4290.0
2024-03-20 14:25:00,224.76,225.04,224.7,225.04,6734.0,221.5262,221.8022,221.4671,221.8022,6734.0
2024-03-20 14:30:00,225.04,225.15,224.26,224.33,11563.0,221.8022,221.9106,221.0334,221.1024,11563.0
2024-03-20 14:35:00,224.21,225.19,224.19,225.02,12883.0,220.9841,221.95,220.9644,221.7825,12883.0
2024-03-20 14:40:00,225.09,225.63,224.89,225.2,12633.0,221.8515,222.3837,221.6543,221.9599,12633.0
2024-03-20 14:45:00,225.27,226.23,225.27,226.23,13870.0,222.0289,222.9751,222.0289,222.9751,13870.0
2024-03-20 14:50:00,226.2,226.26,225.74,226.1,14212.0,222.9455,223.0046,222.4921,222.8469,14212.0
2024-03-20 14:55:00,226.1,226.43,226.1,226.26,17676.0,222.8469,223.1722,222.8469,223.0046,17676.0
2024-03-20 15:00:00,226.28,226.65,226.23,226.57,14855.0,223.0243,223.389,222.9751,223.3102,14855.0
2024-03-20 15:05:00,226.61,226.94,226.6,226.8,15756.0,223.3496,223.6749,223.3397,223.5369,15756.0
2024-03-20 15:10:00,226.8,226.85,226.42,226.54,19127.0,223.5369,223.5861,223.1623,223.2806,19127.0
2024-03-20 15:15:00,226.51,227.17,226.42,227.11,16112.0,223.251,223.9015,223.1623,223.8424,16112.0
2024-03-20 15:20:00,227.19,227.32,226.98,227.27,16074.0,223.9213,224.0494,223.7143,224.0001,16074.0
2024-03-20 15:25:00,227.3,227.62,227.17,227.58,20896.0,224.0297,224.3451,223.9015,224.3056,20896.0
2024-03-20 15:30:00,227.57,227.77,227.54,227.72,28319.0,224.2958,224.4929,224.2662,224.4436,28319.0
2024-03-20 15:35:00,227.69,227.73,227.4,227.68,26011.0,224.4141,224.4535,224.1282,224.4042,26011.0
2024-03-20 15:40:00,227.69,227.96,227.6,227.7,23047.0,224.4141,224.6802,224.3254,224.4239,23047.0
2024-03-20 15:45:00,227.67,227.95,227.24,227.26,51371.0,224.3943,224.6703,223.9705,223.9902,51371.0
2024-03-20 15:50:00,227.31,227.98,227.08,227.71,73004.0,224.0395,224.6999,223.8128,224.4338,73004.0
2024-03-20 15:55:00,227.71,228.06,227.5,227.97,144002.0,224.4338,224.7787,224.2268,224.69,144002.0
2024-03-21 09:30:00,229.11,230.02,229.0,230.02,43166.0,225.8136,226.7105,225.7052,226.7105,43166.0
2024-03-21 09:35:00,229.91,230.01,229.31,229.4,21423.0,226.6021,226.7007,226.0108,226.0995,21423.0
2024-03-21 09:40:00,229.39,229.96,229.39,229.67,20788.0,226.0896,226.6514,226.0896,226.3656,20788.0
2024-03-21 09:45:00,229.67,230.0,229.56,229.62,15396.0,226.3656,226.6908,226.2572,226.3163,15396.0
2024-03-21 09:50:00,229.69,230.23,229.69,230.23,31277.0,226.3853,226.9175,226.3853,226.9175,31277.0
2024-03-21 09:55:00,230.18,230.52,230.16,230.27,25561.0,226.8682,227.2033,226.8485,226.9569,25561.0
2024-03-21 10:00:00,230.27,230.73,230.2,230.43,41662.0,226.9569,227.4103,226.8879,227.1146,41662.0
2024-03-21 10:05:00,230.37,230.75,230.23,230.72,17262.0,227.0555,227.43,226.9175,227.4005,17262.0
2024-03-21 10:10:00,230.73,230.84,230.58,230.68,16906.0,227.4103,227.5187,227.2625,227.361,16906.0
2024-03-21 10:15:00,230.61,230.77,230.55,230.7,13805.0,227.292,227.4497,227.2329,227.3808,13805.0
2024-03-21 10:20:00,230.71,231.11,230.6,230.85,18804.0,227.3906,227.7849,227.2822,227.5286,18804.0
2024-03-21 10:25:00,230.93,231.21,230.85,231.11,18528.0,227.6074,227.8834,227.5286,227.7849,18528.0
2024-03-21 10:30:00,231.18,231.26,230.8,231.07,30679.0,227.8538,227.9327,227.4793,227.7454,30679.0
2024-03-21 10:35:00,231.11,231.3,230.97,231.3,19342.0,227.7849,227.9721,227.6469,227.9721,19342.0
2024-03-21 10:40:00,231.33,231.69,231.13,231.49,35486.0,228.0017,228.3565,227.8046,228.1594,35486.0
2024-03-21 10:45:00,231.49,231.64,231.13,231.13,79370.0,228.1594,228.3072,227.8046,227.8046,79370.0
2024-03-21 10:50:00,231.11,231.25,230.9,231.11,15197.0,227.7849,227.9228,227.5779,227.7849,15197.0
2024-03-21 10:55:00,231.18,231.25,230.89,231.14,16128.0,227.8538,227.9228,227.568,227.8144,16128.0
2024-03-21 11:00:00,231.19,231.26,230.72,230.74,31332.0,227.8637,227.9327,227.4005,227.4202,31332.0
2024-03-21 11:05:00,230.73,230.86,230.61,230.77,34889.0,227.4103,227.5385,227.292,227.4497,34889.0
2024-03-21 11:10:00,230.81,230.92,230.76,230.86,21834.0,227.4892,227.5976,227.4399,227.5385,21834.0
2024-03-21 11:15:00,230.83,231.06,230.73,230.79,28398.0,227.5089,227.7356,227.4103,227.4695,28398.0
2024-03-21 11:20:00,230.79,231.05,230.77,230.78,27459.0,227.4695,227.7257,227.4497,227.4596,27459.0
2024-03-21 11:25:00,230.78,230.86,230.61,230.66,23135.0,227.4596,227.5385,227.292,227.3413,23135.0
2024-03-21 11:30:00,230.64,230.86,230.53,230.75,34278.0,227.3216,227.5385,227.2132,227.43,34278.0
2024-03-21 11:35:00,230.74,231.15,230.74,230.96,35665.0,227.4202,227.8243,227.4202,227.637,35665.0
2024-03-21 11:40:00,230.96,231.14,230.88,231.09,15773.0,227.637,227.8144,227.5582,227.7651,15773.0
2024-03-21 11:45:00,231.11,231.14,230.8,230.94,22450.0,227.7849,227.8144,227.4793,227.6173,22450.0
2024-03-21 11:50:00,230.9,231.2,230.9,231.07,16945.0,227.5779,227.8736,227.5779,227.7454,16945.0
2024-03-21 11:55:00,231.09,231.41,231.09,231.24,13880.0,227.7651,228.0805,227.7651,227.913,13880.0
2024-03-21 12:00:00,231.22,231.23,230.84,230.89,9114.0,227.8933,227.9031,227.5187,227.568,9114.0
2024-03-21 12:05:00,230.95,231.0,230.63,230.63,9139.0,227.6272,227.6764,227.3118,227.3118,9139.0
2024-03-21 12:10:00,230.66,230.72,230.35,230.4,7692.0,227.3413,227.4005,227.0358,227.0851,7692.0
2024-03-21 12:15:00,230.42,230.44,230.26,230.36,13133.0,227.1048,227.1245,226.9471,227.0456,13133.0
2024-03-21 12:20:00,230.31,230.51,230.28,230.36,11851.0,226.9964,227.1935,226.9668,227.0456,11851.0
2024-03-21 12:25:00,230.38,230.52,230.28,230.28,14086.0,227.0654,227.2033,226.9668,226.9668,14086.0
2024-03-21 12:30:00,230.31,230.33,229.77,229.8,24247.0,226.9964,227.0161,226.4641,226.4937,24247.0
2024-03-21 12:35:00,229.82,230.01,229.49,229.49,28800.0,226.5134,226.7007,226.1882,226.1882,28800.0
2024-03-21 12:40:00,229.5,229.7,229.46,229.64,14249.0,226.198,226.3951,226.1586,226.336,14249.0
2024-03-21 12:45:00,229.66,229.89,229.66,229.89,10301.0,226.3557,226.5824,226.3557,226.5824,10301.0
2024-03-21 12:50:00,229.9,230.02,229.9,230.0,12700.0,226.5923,226.7105,226.5923,226.6908,12700.0
2024-03-21 12:55:00,229.96,230.12,229.96,230.08,33277.0,226.6514,226.8091,226.6514,226.7697,33277.0
2024-03-21 13:00:00,230.07,230.13,229.87,230.0,13397.0,226.7598,226.819,226.5627,226.6908,13397.0
2024-03-21 13:05:00,230.0,230.12,229.97,230.05,7912.0,226.6908,226.8091,226.6613,226.7401,7912.0
2024-03-21 13:10:00,230.02,230.23,230.02,230.14,13367.0,226.7105,226.9175,226.7105,226.8288,13367.0
2024-03-21 13:15:00,230.14,230.41,230.11,230.4,8748.0,226.8288,227.0949,226.7992,227.0851,8748.0
2024-03-21 13:20:00,230.41,230.5,230.31,230.36,9589.0,227.0949,227.1836,226.9964,227.0456,9589.0
2024-03-21 13:25:00,230.39,230.58,230.38,230.55,7240.0,227.0752,227.2625,227.0654,227.2329,7240.0
2024-03-21 13:30:00,230.55,230.55,230.37,230.42,10284.0,227.2329,227.2329,227.0555,227.1048,10284.0
2024-03-21 13:35:00,230.42,230.45,230.34,230.38,11444.0,227.1048,227.1343,227.0259,227.0654,11444.0
2024-03-21 13:40:00,230.37,230.59,230.25,230.59,8642.0,227.0555,227.2723,226.9372,227.2723,8642.0
2024-03-21 13:45:00,230.59,230.72,230.49,230.49,8945.0,227.2723,227.4005,227.1738,227.1738,8945.0
2024-03-21 13:50:00,230.51,230.52,230.22,230.22,14511.0,227.1935,227.2033,226.9077,226.9077,14511.0
2024-03-21 13:55:00,230.22,230.3,230.11,230.28,10491.0,226.9077,226.9865,226.7992,226.9668,10491.0
2024-03-21 14:00:00,230.28,230.36,230.21,230.35,21754.0,226.9668,227.0456,226.8978,227.0358,21754.0
2024-03-21 14:05:00,230.31,230.57,230.31,230.4,12512.0,226.9964,227.2526,226.9964,227.0851,12512.0
2024-03-21 14:10:00,230.42,230.42,230.14,230.15,18688.0,227.1048,227.1048,226.8288,226.8387,18688.0
2024-03-21 14:15:00,230.15,230.24,230.08,230.18,9253.0,226.8387,226.9274,226.7697,226.8682,9253.0
2024-03-21 14:20:00,230.18,230.24,230.08,230.13,7534.0,226.8682,226.9274,226.7697,226.819,7534.0
2024-03-21 14:25:00,230.13,230.51,230.12,230.47,8275.0,226.819,227.1935,226.8091,227.1541,8275.0
2024-03-21 14:30:00,230.47,230.62,230.3,230.3,10453.0,227.1541,227.3019,226.9865,226.9865,10453.0
2024-03-21 14:35:00,230.3,230.34,230.14,230.21,9516.0,226.9865,227.0259,226.8288,226.8978,9516.0
2024-03-21 14:40:00,230.19,230.45,230.15,230.35,9194.0,226.8781,227.1343,226.8387,227.0358,9194.0
2024-03-21 14:45:00,230.36,230.4,230.13,230.15,42818.0,227.0456,227.0851,226.819,226.8387,42818.0
2024-03-21 14:50:00,230.1,230.37,230.1,230.27,10188.0,226.7894,227.0555,226.7894,226.9569,10188.0
2024-03-21 14:55:00,230.26,230.3,229.96,230.04,18077.0,226.9471,226.9865,226.6514,226.7302,18077.0
2024-03-21 15:00:00,230.04,230.27,230.01,230.27,15704.0,226.7302,226.9569,226.7007,226.9569,15704.0
2024-03-21 15:05:00,230.23,230.36,230.11,230.19,19593.0,226.9175,227.0456,226.7992,226.8781,19593.0
2024-03-21 15:10:00,230.17,230.31,230.13,230.13,8831.0,226.8584,226.9964,226.819,226.819,8831.0
2024-03-21 15:15:00,230.12,230.15,229.97,229.97,18309.0,226.8091,226.8387,226.6613,226.6613,18309.0
2024-03-21 15:20:00,229.99,230.02,229.79,229.87,16259.0,226.681,226.7105,226.4838,226.5627,16259.0
2024-03-21 15:25:00,229.88,230.14,229.88,229.97,58389.0,226.5726,226.8288,226.5726,226.6613,58389.0
2024-03-21 15:30:00,229.98,230.04,229.49,229.55,39673.0,226.6711,226.7302,226.1882,226.2473,39673.0
2024-03-21 15:35:00,229.53,229.56,229.05,229.05,30179.0,226.2276,226.2572,225.7545,225.7545,30179.0
2024-03-21 15:40:00,229.09,229.42,229.08,229.4,34789.0,225.7939,226.1192,225.7841,226.0995,34789.0
2024-03-21 15:45:00,229.37,229.51,229.21,229.43,51816.0,226.0699,226.2079,225.9122,226.129,51816.0
2024-03-21 15:50:00,229.5,229.67,229.18,229.27,66129.0,226.198,226.3656,225.8826,225.9713,66129.0
2024-03-21 15:55:00,229.28,229.59,228.99,229.14,207205.0,225.9812,226.2867,225.6954,225.8432,207205.0
2024-03-22 09:30:00,229.05,230.54,229.03,229.79,31583.0,225.7545,227.2231,225.7348,226.4838,31583.0
2024-03-22 09:35:00,229.93,230.15,229.21,230.0,9581.0,226.6218,226.8387,225.9122,226.6908,9581.0
2024-03-22 09:40:00,229.99,230.2,229.6,229.6,6765.0,226.681,226.8879,226.2966,226.2966,6765.0
2024-03-22 09:45:00,229.68,229.69,229.38,229.49,7700.0,226.3754,226.3853,226.0797,226.1882,7700.0
2024-03-22 09:50:00,229.4,229.82,229.4,229.43,9244.0,226.0995,226.5134,226.0995,226.129,9244.0
2024-03-22 09:55:00,229.43,229.61,229.3,229.3,5220.0,226.129,226.3064,226.0009,226.0009,5220.0
2024-03-22 10:00:00,229.37,229.68,229.09,229.15,8836.0,226.0699,226.3754,225.7939,225.8531,8836.0
2024-03-22 10:05:00,229.19,229.33,228.97,229.06,7219.0,225.8925,226.0305,225.6756,225.7643,7219.0
2024-03-22 10:10:00,229.08,229.23,228.79,229.07,27355.0,225.7841,225.9319,225.4982,225.7742,27355.0
2024-03-22 10:15:00,229.11,229.33,229.11,229.11,3893.0,225.8136,226.0305,225.8136,225.8136,3893.0
2024-03-22 10:20:00,229.2,229.3,229.04,229.06,10257.0,225.9023,226.0009,225.7446,225.7643,10257.0
2024-03-22 10:25:00,229.09,229.09,228.55,228.66,11203.0,225.7939,225.7939,225.2617,225.3701,11203.0
2024-03-22 10:30:00,228.66,228.69,228.31,228.36,12578.0,225.3701,225.3997,225.0251,225.0744,12578.0
2024-03-22 10:35:00,228.38,228.45,228.26,228.34,16899.0,225.0941,225.1631,224.9759,225.0547,16899.0
2024-03-22 10:40:00,228.4,228.52,228.05,228.05,10551.0,225.1138,225.2321,224.7689,224.7689,10551.0
2024-03-22 10:45:00,228.09,228.25,227.9,228.14,11411.0,224.8083,224.966,224.621,224.8576,11411.0
2024-03-22 10:50:00,228.14,228.23,228.04,228.08,10370.0,224.8576,224.9463,224.759,224.7984,10370.0
2024-03-22 10:55:00,228.12,228.12,227.86,227.87,8387.0,224.8379,224.8379,224.5816,224.5915,8387.0
2024-03-22 11:00:00,227.87,227.98,227.77,227.89,9782.0,224.5915,224.6999,224.4929,224.6112,9782.0
2024-03-22 11:05:00,227.87,228.0,227.49,227.49,25941.0,224.5915,224.7196,224.2169,224.2169,25941.0
2024-03-22 11:10:00,227.51,227.9,227.5,227.81,7455.0,224.2366,224.621,224.2268,224.5323,7455.0
2024-03-22 11:15:00,227.81,227.83,227.66,227.83,5820.0,224.5323,224.552,224.3845,224.552,5820.0
2024-03-22 11:20:00,227.83,227.87,227.46,227.47,6124.0,224.552,224.5915,224.1874,224.1972,6124.0
2024-03-22 11:25:00,227.49,227.71,227.49,227.6,18656.0,224.2169,224.4338,224.2169,224.3254,18656.0
2024-03-22 11:30:00,227.65,227.73,227.57,227.57,8042.0,224.3746,224.4535,224.2958,224.2958,8042.0
2024-03-22 11:35:00,227.55,227.65,227.4,227.65,9279.0,224.2761,224.3746,224.1282,224.3746,9279.0
2024-03-22 11:40:00,227.62,227.64,227.31,227.31,15365.0,224.3451,224.3648,224.0395,224.0395,15365.0
2024-03-22 11:45:00,227.32,227.33,227.17,227.26,10927.0,224.0494,224.0592,223.9015,223.9902,10927.0
2024-03-22 11:50:00,227.25,227.32,227.06,227.06,10362.0,223.9804,224.0494,223.7931,223.7931,10362.0
2024-03-22 11:55:00,227.06,227.2,226.9,227.15,16816.0,223.7931,223.9311,223.6354,223.8818,16816.0
2024-03-22 12:00:00,227.16,227.28,227.16,227.25,11034.0,223.8917,224.01,223.8917,223.9804,11034.0
2024-03-22 12:05:00,227.23,227.42,227.22,227.32,10841.0,223.9607,224.1479,223.9508,224.0494,10841.0
2024-03-22 12:10:00,227.37,227.46,227.02,227.04,11231.0,224.0987,224.1874,223.7537,223.7734,11231.0
2024-03-22 12:15:00,227.02,227.02,226.86,226.86,9588.0,223.7537,223.7537,223.596,223.596,9588.0
2024-03-22 12:20:00,226.87,227.21,226.87,227.17,8125.0,223.6059,223.941,223.6059,223.9015,8125.0
2024-03-22 12:25:00,227.17,227.27,227.06,227.27,8477.0,223.9015,224.0001,223.7931,224.0001,8477.0
2024-03-22 12:30:00,227.25,227.26,226.95,227.0,6309.0,223.9804,223.9902,223.6847,223.734,6309.0
2024-03-22 12:35:00,227.07,227.16,226.96,227.16,11586.0,223.803,223.8917,223.6946,223.8917,11586.0
2024-03-22 12:40:00,227.15,227.38,227.14,227.38,6685.0,223.8818,224.1085,223.872,224.1085,6685.0
2024-03-22 12:45:00,227.39,227.43,227.26,227.39,17003.0,224.1184,224.1578,223.9902,224.1184,17003.0
2024-03-22 12:50:00,227.39,227.87,227.37,227.81,27303.0,224.1184,224.5915,224.0987,224.5323,27303.0
2024-03-22 12:55:00,227.78,227.8,227.64,227.76,4883.0,224.5028,224.5225,224.3648,224.4831,4883.0
2024-03-22 13:00:00,227.77,227.82,227.34,227.46,24292.0,224.4929,224.5422,224.0691,224.1874,24292.0
2024-03-22 13:05:00,227.46,227.46,227.29,227.44,8491.0,224.1874,224.1874,224.0198,224.1677,8491.0
2024-03-22 13:10:00,227.4,227.4,227.23,227.38,8250.0,224.1282,224.1282,223.9607,224.1085,8250.0
2024-03-22 13:15:00,227.4,227.54,227.35,227.46,14779.0,224.1282,224.2662,224.079,224.1874,14779.0
2024-03-22 13:20:00,227.43,227.53,227.43,227.44,2779.0,224.1578,224.2564,224.1578,224.1677,2779.0
2024-03-22 13:25:00,227.51,227.61,227.5,227.53,6138.0,224.2366,224.3352,224.2268,224.2564,6138.0
2024-03-22 13:30:00,227.53,227.67,227.51,227.52,7365.0,224.2564,224.3943,224.2366,224.2465,7365.0
2024-03-22 13:35:00,227.51,227.54,227.43,227.51,5461.0,224.2366,224.2662,224.1578,224.2366,5461.0
2024-03-22 13:40:00,227.48,227.52,227.26,227.33,8981.0,224.2071,224.2465,223.9902,224.0592,8981.0
2024-03-22 13:45:00,227.39,227.52,227.36,227.43,6950.0,224.1184,224.2465,224.0888,224.1578,6950.0
2024-03-22 13:50:00,227.42,227.6,227.41,227.48,8126.0,224.1479,224.3254,224.1381,224.2071,8126.0
2024-03-22 13:55:00,227.53,227.56,227.31,227.31,21145.0,224.2564,224.2859,224.0395,224.0395,21145.0
2024-03-22 14:00:00,227.3,227.51,227.28,227.49,21293.0,224.0297,224.2366,224.01,224.2169,21293.0
2024-03-22 14:05:00,227.52,227.54,227.43,227.45,13432.0,224.2465,224.2662,224.1578,224.1775,13432.0
2024-03-22 14:10:00,227.49,227.6,227.49,227.51,3099.0,224.2169,224.3254,224.2169,224.2366,3099.0
2024-03-22 14:15:00,227.48,227.48,227.2,227.24,12508.0,224.2071,224.2071,223.9311,223.9705,12508.0
2024-03-22 14:20:00,227.23,227.34,227.07,227.32,33641.0,223.9607,224.0691,223.803,224.0494,33641.0
2024-03-22 14:25:00,227.32,227.52,227.32,227.5,7997.0,224.0494,224.2465,224.0494,224.2268,7997.0
2024-03-22 14:30:00,227.52,227.52,227.37,227.39,3137.0,224.2465,224.2465,224.0987,224.1184,3137.0
2024-03-22 14:35:00,227.42,227.63,227.42,227.58,4808.0,224.1479,224.3549,224.1479,224.3056,4808.0
2024-03-22 14:40:00,227.56,227.56,227.45,227.52,5752.0,224.2859,224.2859,224.1775,224.2465,5752.0
2024-03-22 14:45:00,227.54,227.64,227.38,227.43,14260.0,224.2662,224.3648,224.1085,224.1578,14260.0
2024-03-22 14:50:00,227.41,227.47,227.37,227.4,7499.0,224.1381,224.1972,224.0987,224.1282,7499.0
2024-03-22 14:55:00,227.43,227.48,227.41,227.46,5852.0,224.1578,224.2071,224.1381,224.1874,5852.0
2024-03-22 15:00:00,227.44,227.44,227.13,227.13,8128.0,224.1677,224.1677,223.8621,223.8621,8128.0
2024-03-22 15:05:00,227.12,227.19,226.97,227.14,28895.0,223.8523,223.9213,223.7044,223.872,28895.0
2024-03-22 15:10:00,227.13,227.14,226.49,226.5,12150.0,223.8621,223.872,223.2313,223.2412,12150.0
2024-03-22 15:15:00,226.49,226.54,226.36,226.45,11638.0,223.2313,223.2806,223.1032,223.1919,11638.0
2024-03-22 15:20:00,226.46,226.65,226.3,226.65,24310.0,223.2018,223.389,223.0441,223.389,24310.0
2024-03-22 15:25:00,226.59,226.74,226.59,226.74,8612.0,223.3299,223.4777,223.3299,223.4777,8612.0
2024-03-22 15:30:00,226.79,226.85,226.69,226.73,9198.0,223.527,223.5861,223.4284,223.4679,9198.0
2024-03-22 15:35:00,226.75,226.98,226.75,226.9,8797.0,223.4876,223.7143,223.4876,223.6354,8797.0
2024-03-22 15:40:00,226.92,226.96,226.68,226.93,15808.0,223.6551,223.6946,223.4186,223.665,15808.0
2024-03-22 15:45:00,226.89,226.92,226.74,226.83,31820.0,223.6256,223.6551,223.4777,223.5664,31820.0
2024-03-22 15:50:00,226.85,226.9,226.52,226.52,35879.0,223.5861,223.6354,223.2609,223.2609,35879.0
2024-03-22 15:55:00,226.54,226.6,225.91,225.91,108719.0,223.2806,223.3397,222.6597,222.6597,108719.0
2024-03-25 09:30:00,225.34,226.5,225.31,226.05,53307.0,222.0979,223.2412,222.0683,222.7977,53307.0
2024-03-25 09:35:00,226.22,226.39,225.54,225.96,17051.0,222.9652,223.1328,222.295,222.709,17051.0
2024-03-25 09:40:00,226.02,226.39,225.63,226.13,24016.0,222.7681,223.1328,222.3837,222.8765,24016.0
2024-03-25 09:45:00,226.11,226.11,225.23,225.33,14228.0,222.8568,222.8568,221.9895,222.088,14228.0
2024-03-25 09:50:00,225.42,225.89,225.35,225.8,12199.0,222.1767,222.64,222.1077,222.5513,12199.0
2024-03-25 09:55:00,225.86,226.15,225.73,226.15,10500.0,222.6104,222.8962,222.4823,222.8962,10500.0
2024-03-25 10:00:00,226.21,226.26,225.94,226.06,16346.0,222.9554,223.0046,222.6892,222.8075,16346.0
2024-03-25 10:05:00,226.06,226.1,225.8,225.8,22340.0,222.8075,222.8469,222.5513,222.5513,22340.0
2024-03-25 10:10:00,225.83,226.12,225.82,226.06,17711.0,222.5808,222.8666,222.571,222.8075,17711.0
2024-03-25 10:15:00,226.07,226.32,225.95,225.97,16051.0,222.8174,223.0638,222.6991,222.7188,16051.0
2024-03-25 10:20:00,225.98,226.38,225.95,226.29,19327.0,222.7287,223.1229,222.6991,223.0342,19327.0
2024-03-25 10:25:00,226.32,226.48,226.03,226.19,11044.0,223.0638,223.2215,222.7779,222.9356,11044.0
2024-03-25 10:30:00,226.32,226.41,226.13,226.24,9797.0,223.0638,223.1525,222.8765,222.9849,9797.0
2024-03-25 10:35:00,226.24,226.37,226.1,226.37,9308.0,222.9849,223.1131,222.8469,223.1131,9308.0
2024-03-25 10:40:00,226.37,226.56,226.33,226.33,24212.0,223.1131,223.3003,223.0736,223.0736,24212.0
2024-03-25 10:45:00,226.33,226.64,226.26,226.64,12022.0,223.0736,223.3792,223.0046,223.3792,12022.0
2024-03-25 10:50:00,226.56,226.86,226.53,226.58,25028.0,223.3003,223.596,223.2707,223.32,25028.0
2024-03-25 10:55:00,226.65,226.68,226.52,226.62,11156.0,223.389,223.4186,223.2609,223.3595,11156.0
2024-03-25 11:00:00,226.66,226.94,226.53,226.9,10333.0,223.3989,223.6749,223.2707,223.6354,10333.0
2024-03-25 11:05:00,226.91,226.99,226.62,226.64,14334.0,223.6453,223.7241,223.3595,223.3792,14334.0
2024-03-25 11:10:00,226.64,226.77,226.48,226.51,28158.0,223.3792,223.5073,223.2215,223.251,28158.0
2024-03-25 11:15:00,226.49,226.55,226.26,226.46,8522.0,223.2313,223.2905,223.0046,223.2018,8522.0
2024-03-25 11:20:00,226.5,226.52,226.26,226.27,13267.0,223.2412,223.2609,223.0046,223.0145,13267.0
2024-03-25 11:25:00,226.25,226.52,226.15,226.44,10832.0,222.9948,223.2609,222.8962,223.182,10832.0
2024-03-25 11:30:00,226.38,226.45,226.33,226.43,5562.0,223.1229,223.1919,223.0736,223.1722,5562.0
2024-03-25 11:35:00,226.45,226.64,226.36,226.6,9223.0,223.1919,223.3792,223.1032,223.3397,9223.0
2024-03-25 11:40:00,226.56,226.61,226.41,226.41,9964.0,223.3003,223.3496,223.1525,223.1525,9964.0
2024-03-25 11:45:00,226.33,226.37,226.2,226.27,6498.0,223.0736,223.1131,222.9455,223.0145,6498.0
2024-03-25 11:50:00,226.28,226.4,226.25,226.25,7065.0,223.0243,223.1426,222.9948,222.9948,7065.0
2024-03-25 11:55:00,226.28,226.33,226.23,226.24,5324.0,223.0243,223.0736,222.9751,222.9849,5324.0
2024-03-25 12:00:00,226.25,226.3,226.12,226.19,12459.0,222.9948,223.0441,222.8666,222.9356,12459.0
2024-03-25 12:05:00,226.12,226.13,226.06,226.11,3591.0,222.8666,222.8765,222.8075,222.8568,3591.0
2024-03-25 12:10:00,226.13,226.3,226.13,226.16,5934.0,222.8765,223.0441,222.8765,222.9061,5934.0
2024-03-25 12:15:00,226.14,226.19,226.06,226.06,12276.0,222.8864,222.9356,222.8075,222.8075,12276.0
2024-03-25 12:20:00,226.06,226.35,226.05,226.34,20182.0,222.8075,223.0933,222.7977,223.0835,20182.0
2024-03-25 12:25:00,226.34,226.39,226.2,226.24,25436.0,223.0835,223.1328,222.9455,222.9849,25436.0
2024-03-25 12:30:00,226.26,226.27,226.2,226.23,5333.0,223.0046,223.0145,222.9455,222.9751,5333.0
2024-03-25 12:35:00,226.25,226.48,226.2,226.47,4900.0,222.9948,223.2215,222.9455,223.2116,4900.0
2024-03-25 12:40:00,226.44,226.45,226.24,226.28,4362.0,223.182,223.1919,222.9849,223.0243,4362.0
2024-03-25 12:45:00,226.27,226.41,226.26,226.28,5301.0,223.0145,223.1525,223.0046,223.0243,5301.0
2024-03-25 12:50:00,226.23,226.36,226.1,226.3,6551.0,222.9751,223.1032,222.8469,223.0441,6551.0
2024-03-25 12:55:00,226.31,226.4,226.29,226.3,5859.0,223.0539,223.1426,223.0342,223.0441,5859.0
2024-03-25 13:00:00,226.37,226.4,226.1,226.11,10188.0,223.1131,223.1426,222.8469,222.8568,10188.0
2024-03-25 13:05:00,226.14,226.28,226.13,226.19,8614.0,222.8864,223.0243,222.8765,222.9356,8614.0
2024-03-25 13:10:00,226.21,226.25,226.1,226.2,8789.0,222.9554,222.9948,222.8469,222.9455,8789.0
2024-03-25 13:15:00,226.19,226.27,226.18,226.24,7968.0,222.9356,223.0145,222.9258,222.9849,7968.0
2024-03-25 13:20:00,226.25,226.35,226.22,226.29,11558.0,222.9948,223.0933,222.9652,223.0342,11558.0
2024-03-25 13:25:00,226.29,226.41,226.28,226.38,4701.0,223.0342,223.1525,223.0243,223.1229,4701.0
2024-03-25 13:30:00,226.4,226.41,226.21,226.26,12565.0,223.1426,223.1525,222.9554,223.0046,12565.0
2024-03-25 13:35:00,226.28,226.33,226.23,226.27,7500.0,223.0243,223.0736,222.9751,223.0145,7500.0
2024-03-25 13:40:00,226.26,226.35,226.18,226.23,12560.0,223.0046,223.0933,222.9258,222.9751,12560.0
2024-03-25 13:45:00,226.24,226.33,226.2,226.23,11356.0,222.9849,223.0736,222.9455,222.9751,11356.0
2024-03-25 13:50:00,226.23,226.26,226.1,226.26,10946.0,222.9751,223.0046,222.8469,223.0046,10946.0
2024-03-25 13:55:00,226.28,226.35,226.2,226.35,3765.0,223.0243,223.0933,222.9455,223.0933,3765.0
2024-03-25 14:00:00,226.34,226.59,226.34,226.38,12183.0,223.0835,223.3299,223.0835,223.1229,12183.0
2024-03-25 14:05:00,226.36,226.38,226.03,226.22,24104.0,223.1032,223.1229,222.7779,222.9652,24104.0
2024-03-25 14:10:00,226.24,226.43,226.11,226.42,19717.0,222.9849,223.1722,222.8568,223.1623,19717.0
2024-03-25 14:15:00,226.26,226.34,226.18,226.24,11493.0,223.0046,223.0835,222.9258,222.9849,11493.0
2024-03-25 14:20:00,226.25,226.4,226.24,226.36,17408.0,222.9948,223.1426,222.9849,223.1032,17408.0
2024-03-25 14:25:00,226.38,226.54,226.36,226.54,9031.0,223.1229,223.2806,223.1032,223.2806,9031.0
2024-03-25 14:30:00,226.55,226.59,226.5,226.57,8583.0,223.2905,223.3299,223.2412,223.3102,8583.0
2024-03-25 14:35:00,226.56,226.65,226.53,226.59,7248.0,223.3003,223.389,223.2707,223.3299,7248.0
2024-03-25 14:40:00,226.59,226.61,226.25,226.25,9667.0,223.3299,223.3496,222.9948,222.9948,9667.0
2024-03-25 14:45:00,226.25,226.36,226.25,226.32,8503.0,222.9948,223.1032,222.9948,223.0638,8503.0
2024-03-25 14:50:00,226.33,226.34,226.19,226.33,6726.0,223.0736,223.0835,222.9356,223.0736,6726.0
2024-03-25 14:55:00,226.35,226.35,226.24,226.27,5606.0,223.0933,223.0933,222.9849,223.0145,5606.0
2024-03-25 15:00:00,226.28,226.32,226.25,226.27,5221.0,223.0243,223.0638,222.9948,223.0145,5221.0
2024-03-25 15:05:00,226.26,226.28,226.05,226.08,7648.0,223.0046,223.0243,222.7977,222.8272,7648.0
2024-03-25 15:10:00,226.06,226.06,225.96,226.01,10888.0,222.8075,222.8075,222.709,222.7582,10888.0
2024-03-25 15:15:00,226.02,226.13,225.98,226.12,8262.0,222.7681,222.8765,222.7287,222.8666,8262.0
2024-03-25 15:20:00,226.12,226.19,226.03,226.08,13287.0,222.8666,222.9356,222.7779,222.8272,13287.0
2024-03-25 15:25:00,226.08,226.11,225.94,226.01,9361.0,222.8272,222.8568,222.6892,222.7582,9361.0
2024-03-25 15:30:00,226.0,226.03,225.74,225.93,20120.0,222.7484,222.7779,222.4921,222.6794,20120.0
2024-03-25 15:35:00,225.96,226.04,225.91,226.04,11931.0,222.709,222.7878,222.6597,222.7878,11931.0
2024-03-25 15:40:00,226.04,226.19,226.01,226.03,17668.0,222.7878,222.9356,222.7582,222.7779,17668.0
2024-03-25 15:45:00,226.0,226.06,225.88,225.99,21498.0,222.7484,222.8075,222.6301,222.7385,21498.0
2024-03-25 15:50:00,225.99,226.05,225.81,225.84,32396.0,222.7385,222.7977,222.5611,222.5907,32396.0
2024-03-25 15:55:00,225.86,226.13,225.77,226.04,88422.0,222.6104,222.8765,222.5217,222.7878,88422.0
2024-03-26 09:30:00,226.62,226.73,225.92,225.96,55091.0,223.3595,223.4679,222.6695,222.709,55091.0
2024-03-26 09:35:00,225.92,225.97,225.46,225.56,10847.0,222.6695,222.7188,222.2161,222.3147,10847.0
2024-03-26 09:40:00,225.45,225.64,225.01,225.21,16434.0,222.2063,222.3936,221.7726,221.9697,16434.0
2024-03-26 09:45:00,225.21,225.7,225.15,225.69,8111.0,221.9697,222.4527,221.9106,222.4428,8111.0
2024-03-26 09:50:00,225.67,225.97,225.55,225.72,13708.0,222.4231,222.7188,222.3048,222.4724,13708.0
2024-03-26 09:55:00,225.79,226.07,225.79,226.01,7983.0,222.5414,222.8174,222.5414,222.7582,7983.0
2024-03-26 10:00:00,226.08,226.57,225.86,226.56,52247.0,222.8272,223.3102,222.6104,223.3003,52247.0
2024-03-26 10:05:00,226.55,226.62,226.29,226.3,25126.0,223.2905,223.3595,223.0342,223.0441,25126.0
2024-03-26 10:10:00,226.3,226.38,226.08,226.17,6264.0,223.0441,223.1229,222.8272,222.9159,6264.0
2024-03-26 10:15:00,226.17,226.3,226.01,226.3,10144.0,222.9159,223.0441,222.7582,223.0441,10144.0
2024-03-26 10:20:00,226.29,226.42,226.13,226.31,9409.0,223.0342,223.1623,222.8765,223.0539,9409.0
2024-03-26 10:25:00,226.31,226.61,226.18,226.58,8422.0,223.0539,223.3496,222.9258,223.32,8422.0
2024-03-26 10:30:00,226.56,226.58,226.26,226.47,11612.0,223.3003,223.32,223.0046,223.2116,11612.0
2024-03-26 10:35:00,226.47,226.6,226.29,226.6,17000.0,223.2116,223.3397,223.0342,223.3397,17000.0
2024-03-26 10:40:00,226.6,226.72,226.53,226.64,6632.0,223.3397,223.458,223.2707,223.3792,6632.0
2024-03-26 10:45:00,226.68,226.84,226.56,226.62,9338.0,223.4186,223.5763,223.3003,223.3595,9338.0
2024-03-26 10:50:00,226.67,226.82,226.53,226.63,15241.0,223.4087,223.5566,223.2707,223.3693,15241.0
2024-03-26 10:55:00,226.62,226.76,226.52,226.54,11191.0,223.3595,223.4974,223.2609,223.2806,11191.0
2024-03-26 11:00:00,226.55,226.87,226.54,226.67,18261.0,223.2905,223.6059,223.2806,223.4087,18261.0
2024-03-26 11:05:00,226.63,226.82,226.62,226.67,15769.0,223.3693,223.5566,223.3595,223.4087,15769.0
2024-03-26 11:10:00,226.67,226.68,226.4,226.42,4604.0,223.4087,223.4186,223.1426,223.1623,4604.0
2024-03-26 11:15:00,226.37,226.4,226.21,226.25,9031.0,223.1131,223.1426,222.9554,222.9948,9031.0
2024-03-26 11:20:00,226.19,226.46,226.13,226.35,4580.0,222.9356,223.2018,222.8765,223.0933,4580.0
2024-03-26 11:25:00,226.4,226.45,226.4,226.42,2466.0,223.1426,223.1919,223.1426,223.1623,2466.0
2024-03-26 11:30:00,226.43,226.49,226.35,226.35,4964.0,223.1722,223.2313,223.0933,223.0933,4964.0
2024-03-26 11:35:00,226.32,226.32,226.08,226.13,4688.0,223.0638,223.0638,222.8272,222.8765,4688.0
2024-03-26 11:40:00,226.12,226.24,226.1,226.24,2109.0,222.8666,222.9849,222.8469,222.9849,2109.0
2024-03-26 11:45:00,226.25,226.29,226.17,226.29,2201.0,222.9948,223.0342,222.9159,223.0342,2201.0
2024-03-26 11:50:00,226.26,226.43,226.26,226.39,3343.0,223.0046,223.1722,223.0046,223.1328,3343.0
2024-03-26 11:55:00,226.41,226.42,226.3,226.36,4204.0,223.1525,223.1623,223.0441,223.1032,4204.0
2024-03-26 12:00:00,226.31,226.32,226.07,226.11,5048.0,223.0539,223.0638,222.8174,222.8568,5048.0
2024-03-26 12:05:00,226.1,226.1,225.96,226.04,8793.0,222.8469,222.8469,222.709,222.7878,8793.0
2024-03-26 12:10:00,226.02,226.17,225.99,226.09,4228.0,222.7681,222.9159,222.7385,222.8371,4228.0
2024-03-26 12:15:00,226.08,226.25,226.08,226.22,1339.0,222.8272,222.9948,222.8272,222.9652,1339.0
2024-03-26 12:20:00,226.22,226.33,226.19,226.33,4831.0,222.9652,223.0736,222.9356,223.0736,4831.0
2024-03-26 12:25:00,226.29,226.29,226.16,226.22,8239.0,223.0342,223.0342,222.9061,222.9652,8239.0
2024-03-26 12:30:00,226.2,226.38,226.19,226.22,6529.0,222.9455,223.1229,222.9356,222.9652,6529.0
2024-03-26 12:35:00,226.29,226.3,226.2,226.3,3970.0,223.0342,223.0441,222.9455,223.0441,3970.0
2024-03-26 12:40:00,226.36,226.48,226.36,226.4,5676.0,223.1032,223.2215,223.1032,223.1426,5676.0
2024-03-26 12:45:00,226.4,226.64,226.39,226.59,3510.0,223.1426,223.3792,223.1328,223.3299,3510.0
2024-03-26 12:50:00,226.63,226.67,226.32,226.35,9882.0,223.3693,223.4087,223.0638,223.0933,9882.0
2024-03-26 12:55:00,226.32,226.51,226.29,226.43,3315.0,223.0638,223.251,223.0342,223.1722,3315.0
2024-03-26 13:00:00,226.36,226.41,226.15,226.26,11930.0,223.1032,223.1525,222.8962,223.0046,11930.0
2024-03-26 13:05:00,226.31,226.49,226.31,226.46,2031.0,223.0539,223.2313,223.0539,223.2018,2031.0
2024-03-26 13:10:00,226.43,226.45,226.16,226.28,6932.0,223.1722,223.1919,222.9061,223.0243,6932.0
2024-03-26 13:15:00,226.27,226.34,226.24,226.24,2809.0,223.0145,223.0835,222.9849,222.9849,2809.0
2024-03-26 13:20:00,226.22,226.31,226.18,226.22,3017.0,222.9652,223.0539,222.9258,222.9652,3017.0
2024-03-26 13:25:00,226.22,226.27,226.16,226.27,2411.0,222.9652,223.0145,222.9061,223.0145,2411.0
2024-03-26 13:30:00,226.26,226.3,226.26,226.28,1494.0,223.0046,223.0441,223.0046,223.0243,1494.0
2024-03-26 13:35:00,226.29,226.32,226.11,226.13,9024.0,223.0342,223.0638,222.8568,222.8765,9024.0
2024-03-26 13:40:00,226.11,226.19,226.05,226.08,5641.0,222.8568,222.9356,222.7977,222.8272,5641.0
2024-03-26 13:45:00,226.03,226.06,225.95,225.95,2062.0,222.7779,222.8075,222.6991,222.6991,2062.0
2024-03-26 13:50:00,225.93,226.07,225.93,226.06,6037.0,222.6794,222.8174,222.6794,222.8075,6037.0
2024-03-26 13:55:00,226.06,226.1,225.92,225.92,3666.0,222.8075,222.8469,222.6695,222.6695,3666.0
2024-03-26 14:00:00,225.97,226.17,225.97,226.16,1710.0,222.7188,222.9159,222.7188,222.9061,1710.0
2024-03-26 14:05:00,226.12,226.2,226.1,226.11,7159.0,222.8666,222.9455,222.8469,222.8568,7159.0
2024-03-26 14:10:00,226.09,226.09,225.87,225.9,5853.0,222.8371,222.8371,222.6202,222.6498,5853.0
2024-03-26 14:15:00,225.89,225.98,225.78,225.83,4917.0,222.64,222.7287,222.5315,222.5808,4917.0
2024-03-26 14:20:00,225.84,225.84,225.76,225.78,3391.0,222.5907,222.5907,222.5118,222.5315,3391.0
2024-03-26 14:25:00,225.8,225.84,225.75,225.84,4005.0,222.5513,222.5907,222.502,222.5907,4005.0
2024-03-26 14:30:00,225.82,225.92,225.78,225.89,7499.0,222.571,222.6695,222.5315,222.64,7499.0
2024-03-26 14:35:00,225.9,225.9,225.81,225.82,11686.0,222.6498,222.6498,222.5611,222.571,11686.0
2024-03-26 14:40:00,225.84,225.99,225.82,225.84,5235.0,222.5907,222.7385,222.571,222.5907,5235.0
2024-03-26 14:45:00,225.86,225.86,225.73,225.76,2216.0,222.6104,222.6104,222.4823,222.5118,2216.0
2024-03-26 14:50:00,225.81,226.07,225.81,226.07,7064.0,222.5611,222.8174,222.5611,222.8174,7064.0
2024-03-26 14:55:00,226.1,226.23,226.07,226.22,5738.0,222.8469,222.9751,222.8174,222.9652,5738.0
2024-03-26 15:00:00,226.23,226.25,226.15,226.18,3311.0,222.9751,222.9948,222.8962,222.9258,3311.0
2024-03-26 15:05:00,226.2,226.23,226.12,226.2,6454.0,222.9455,222.9751,222.8666,222.9455,6454.0
2024-03-26 15:10:00,226.22,226.27,226.0,226.01,5066.0,222.9652,223.0145,222.7484,222.7582,5066.0
2024-03-26 15:15:00,226.0,226.05,225.94,226.02,2763.0,222.7484,222.7977,222.6892,222.7681,2763.0
2024-03-26 15:20:00,226.01,226.02,225.85,225.9,2781.0,222.7582,222.7681,222.6005,222.6498,2781.0
2024-03-26 15:25:00,225.88,225.9,225.39,225.45,12949.0,222.6301,222.6498,222.1472,222.2063,12949.0
2024-03-26 15:30:00,225.44,225.54,225.14,225.3,10919.0,222.1964,222.295,221.9007,222.0584,10919.0
2024-03-26 15:35:00,225.3,225.31,225.2,225.28,9166.0,222.0584,222.0683,221.9599,222.0387,9166.0
2024-03-26 15:40:00,225.26,225.49,225.0,225.04,14637.0,222.019,222.2457,221.7628,221.8022,14637.0
2024-03-26 15:45:00,225.07,225.14,224.76,224.8,26246.0,221.8318,221.9007,221.5262,221.5656,26246.0
2024-03-26 15:50:00,224.74,224.89,224.68,224.81,22804.0,221.5065,221.6543,221.4474,221.5755,22804.0
2024-03-26 15:55:00,224.85,224.88,224.32,224.62,129921.0,221.6149,221.6445,221.0925,221.3882,129921.0
2024-03-27 09:30:00,227.2,227.61,226.38,227.21,39749.0,223.9311,224.3352,223.1229,223.941,39749.0
2024-03-27 09:35:00,227.39,227.39,226.47,226.57,12760.0,224.1184,224.1184,223.2116,223.3102,12760.0
2024-03-27 09:40:00,226.55,226.79,226.18,226.24,4137.0,223.2905,223.527,222.9258,222.9849,4137.0
2024-03-27 09:45:00,226.25,226.49,225.94,226.3,10997.0,222.9948,223.2313,222.6892,223.0441,10997.0
2024-03-27 09:50:00,226.34,226.47,225.76,225.8,7859.0,223.0835,223.2116,222.5118,222.5513,7859.0
2024-03-27 09:55:00,225.83,226.34,225.8,226.2,24118.0,222.5808,223.0835,222.5513,222.9455,24118.0
2024-03-27 10:00:00,226.27,226.31,225.38,225.47,8329.0,223.0145,223.0539,222.1373,222.226,8329.0
2024-03-27 10:05:00,225.46,225.66,225.38,225.66,2699.0,222.2161,222.4133,222.1373,222.4133,2699.0
2024-03-27 10:10:00,225.68,225.99,225.39,225.91,15137.0,222.433,222.7385,222.1472,222.6597,15137.0
2024-03-27 10:15:00,226.0,226.19,225.77,225.97,9148.0,222.7484,222.9356,222.5217,222.7188,9148.0
2024-03-27 10:20:00,226.09,226.1,225.7,225.79,9057.0,222.8371,222.8469,222.4527,222.5414,9057.0
2024-03-27 10:25:00,225.81,225.92,225.5,225.64,8382.0,222.5611,222.6695,222.2556,222.3936,8382.0
2024-03-27 10:30:00,225.59,225.92,225.58,225.81,11129.0,222.3443,222.6695,222.3344,222.5611,11129.0
2024-03-27 10:35:00,225.77,225.94,225.66,225.71,6780.0,222.5217,222.6892,222.4133,222.4625,6780.0
2024-03-27 10:40:00,225.69,225.82,225.4,225.52,10611.0,222.4428,222.571,222.157,222.2753,10611.0
2024-03-27 10:45:00,225.53,225.77,225.48,225.55,26073.0,222.2851,222.5217,222.2359,222.3048,26073.0
2024-03-27 10:50:00,225.54,225.72,225.51,225.61,20242.0,222.295,222.4724,222.2654,222.364,20242.0
2024-03-27 10:55:00,225.56,225.79,225.46,225.56,12631.0,222.3147,222.5414,222.2161,222.3147,12631.0
2024-03-27 11:00:00,225.55,225.77,225.54,225.63,13879.0,222.3048,222.5217,222.295,222.3837,13879.0
2024-03-27 11:05:00,225.61,225.95,225.58,225.89,6528.0,222.364,222.6991,222.3344,222.64,6528.0
2024-03-27 11:10:00,225.88,225.9,225.79,225.87,2565.0,222.6301,222.6498,222.5414,222.6202,2565.0
2024-03-27 11:15:00,225.81,225.97,225.73,225.82,10653.0,222.5611,222.7188,222.4823,222.571,10653.0
2024-03-27 11:20:00,225.82,225.87,225.61,225.81,5557.0,222.571,222.6202,222.364,222.5611,5557.0
2024-03-27 11:25:00,225.82,225.84,225.68,225.68,6752.0,222.571,222.5907,222.433,222.433,6752.0
2024-03-27 11:30:00,225.68,225.68,225.51,225.68,6078.0,222.433,222.433,222.2654,222.433,6078.0
2024-03-27 11:35:00,225.67,225.78,225.6,225.72,7024.0,222.4231,222.5315,222.3541,222.4724,7024.0
2024-03-27 11:40:00,225.73,225.73,225.64,225.71,5759.0,222.4823,222.4823,222.3936,222.4625,5759.0
2024-03-27 11:45:00,225.69,225.97,225.64,225.88,11005.0,222.4428,222.7188,222.3936,222.6301,11005.0
2024-03-27 11:50:00,225.86,225.89,225.75,225.8,5246.0,222.6104,222.64,222.502,222.5513,5246.0
2024-03-27 11:55:00,225.82,225.94,225.68,225.71,8729.0,222.571,222.6892,222.433,222.4625,8729.0
2024-03-27 12:00:00,225.68,225.71,225.24,225.25,20829.0,222.433,222.4625,221.9993,222.0092,20829.0
2024-03-27 12:05:00,225.19,225.37,225.14,225.25,7470.0,221.95,222.1274,221.9007,222.0092,7470.0
2024-03-27 12:10:00,225.25,225.45,225.22,225.44,14505.0,222.0092,222.2063,221.9796,222.1964,14505.0
2024-03-27 12:15:00,225.43,225.61,225.43,225.52,3673.0,222.1866,222.364,222.1866,222.2753,3673.0
2024-03-27 12:20:00,225.51,225.55,225.38,225.45,5382.0,222.2654,222.3048,222.1373,222.2063,5382.0
2024-03-27 12:25:00,225.42,225.58,225.42,225.58,3950.0,222.1767,222.3344,222.1767,222.3344,3950.0
2024-03-27 12:30:00,225.61,225.79,225.61,225.79,4489.0,222.364,222.5414,222.364,222.5414,4489.0
2024-03-27 12:35:00,225.75,225.81,225.68,225.7,4456.0,222.502,222.5611,222.433,222.4527,4456.0
2024-03-27 12:40:00,225.74,226.0,225.71,225.96,2943.0,222.4921,222.7484,222.4625,222.709,2943.0
2024-03-27 12:45:00,225.98,226.05,225.84,226.01,4675.0,222.7287,222.7977,222.5907,222.7582,4675.0
2024-03-27 12:50:00,226.05,226.11,225.98,226.1,4174.0,222.7977,222.8568,222.7287,222.8469,4174.0
2024-03-27 12:55:00,226.09,226.26,226.08,226.24,8276.0,222.8371,223.0046,222.8272,222.9849,8276.0
2024-03-27 13:00:00,226.29,226.43,226.25,226.26,8853.0,223.0342,223.1722,222.9948,223.0046,8853.0
2024-03-27 13:05:00,226.22,226.22,226.04,226.08,3520.0,222.9652,222.9652,222.7878,222.8272,3520.0
2024-03-27 13:10:00,226.05,226.07,225.95,226.06,2828.0,222.7977,222.8174,222.6991,222.8075,2828.0
2024-03-27 13:15:00,225.98,226.06,225.89,225.98,4488.0,222.7287,222.8075,222.64,222.7287,4488.0
2024-03-27 13:20:00,225.99,226.12,225.98,226.0,7588.0,222.7385,222.8666,222.7287,222.7484,7588.0
2024-03-27 13:25:00,225.99,226.21,225.95,226.13,6098.0,222.7385,222.9554,222.6991,222.8765,6098.0
2024-03-27 13:30:00,226.11,226.13,226.04,226.06,4711.0,222.8568,222.8765,222.7878,222.8075,4711.0
2024-03-27 13:35:00,226.02,226.12,226.02,226.08,2949.0,222.7681,222.8666,222.7681,222.8272,2949.0
2024-03-27 13:40:00,226.06,226.16,226.0,226.07,6142.0,222.8075,222.9061,222.7484,222.8174,6142.0
2024-03-27 13:45:00,226.1,226.14,226.07,226.07,2652.0,222.8469,222.8864,222.8174,222.8174,2652.0
2024-03-27 13:50:00,226.08,226.09,225.91,226.05,6059.0,222.8272,222.8371,222.6597,222.7977,6059.0
2024-03-27 13:55:00,226.01,226.22,225.99,226.13,8644.0,222.7582,222.9652,222.7385,222.8765,8644.0
2024-03-27 14:00:00,226.13,226.42,226.1,226.42,13179.0,222.8765,223.1623,222.8469,223.1623,13179.0
2024-03-27 14:05:00,226.41,226.41,226.07,226.22,13225.0,223.1525,223.1525,222.8174,222.9652,13225.0
2024-03-27 14:10:00,226.22,226.41,226.2,226.41,8653.0,222.9652,223.1525,222.9455,223.1525,8653.0
2024-03-27 14:15:00,226.42,226.7,226.34,226.54,14839.0,223.1623,223.4383,223.0835,223.2806,14839.0
2024-03-27 14:20:00,226.56,226.76,226.54,226.61,4377.0,223.3003,223.4974,223.2806,223.3496,4377.0
2024-03-27 14:25:00,226.58,226.77,226.58,226.73,12821.0,223.32,223.5073,223.32,223.4679,12821.0
2024-03-27 14:30:00,226.74,226.86,226.66,226.72,15575.0,223.4777,223.596,223.3989,223.458,15575.0
2024-03-27 14:35:00,226.64,226.68,226.52,226.59,3717.0,223.3792,223.4186,223.2609,223.3299,3717.0
2024-03-27 14:40:00,226.54,226.66,226.52,226.64,6126.0,223.2806,223.3989,223.2609,223.3792,6126.0
2024-03-27 14:45:00,226.6,226.64,226.54,226.55,2979.0,223.3397,223.3792,223.2806,223.2905,2979.0
2024-03-27 14:50:00,226.5,226.55,226.42,226.42,4982.0,223.2412,223.2905,223.1623,223.1623,4982.0
2024-03-27 14:55:00,226.4,226.42,226.31,226.38,5233.0,223.1426,223.1623,223.0539,223.1229,5233.0
2024-03-27 15:00:00,226.39,226.63,226.39,226.59,6076.0,223.1328,223.3693,223.1328,223.3299,6076.0
2024-03-27 15:05:00,226.55,226.72,226.55,226.64,6288.0,223.2905,223.458,223.2905,223.3792,6288.0
2024-03-27 15:10:00,226.61,226.62,226.45,226.62,6766.0,223.3496,223.3595,223.1919,223.3595,6766.0
2024-03-27 15:15:00,226.59,226.64,226.35,226.46,9333.0,223.3299,223.3792,223.0933,223.2018,9333.0
2024-03-27 15:20:00,226.47,226.85,226.43,226.83,8058.0,223.2116,223.5861,223.1722,223.5664,8058.0
2024-03-27 15:25:00,226.84,227.03,226.69,227.0,14744.0,223.5763,223.7636,223.4284,223.734,14744.0
2024-03-27 15:30:00,226.98,227.24,226.9,227.18,16746.0,223.7143,223.9705,223.6354,223.9114,16746.0
2024-03-27 15:35:00,227.19,227.62,227.15,227.52,17973.0,223.9213,224.3451,223.8818,224.2465,17973.0
2024-03-27 15:40:00,227.54,227.8,227.51,227.78,29963.0,224.2662,224.5225,224.2366,224.5028,29963.0
2024-03-27 15:45:00,227.77,227.85,227.64,227.7,21173.0,224.4929,224.5718,224.3648,224.4239,21173.0
2024-03-27 15:50:00,227.7,228.0,227.63,227.88,45283.0,224.4239,224.7196,224.3549,224.6013,45283.0
2024-03-27 15:55:00,227.87,227.93,227.64,227.79,102521.0,224.5915,224.6506,224.3648,224.5126,102521.0
2024-03-28 09:30:00,228.46,228.46,227.11,227.31,49241.0,225.173,225.173,223.8424,224.0395,49241.0
2024-03-28 09:35:00,227.13,227.65,226.83,227.06,18020.0,223.8621,224.3746,223.5664,223.7931,18020.0
2024-03-28 09:40:00,227.06,227.51,226.94,227.15,10729.0,223.7931,224.2366,223.6749,223.8818,10729.0
2024-03-28 09:45:00,227.21,227.55,227.1,227.12,23385.0,223.941,224.2761,223.8325,223.8523,23385.0
2024-03-28 09:50:00,227.12,227.26,226.72,226.77,11594.0,223.8523,223.9902,223.458,223.5073,11594.0
2024-03-28 09:55:00,226.9,226.9,226.51,226.74,19936.0,223.6354,223.6354,223.251,223.4777,19936.0
2024-03-28 10:00:00,226.75,227.1,226.7,226.88,9688.0,223.4876,223.8325,223.4383,223.6157,9688.0
2024-03-28 10:05:00,226.87,227.19,226.72,226.79,8048.0,223.6059,223.9213,223.458,223.527,8048.0
2024-03-28 10:10:00,226.79,226.97,226.54,226.88,8754.0,223.527,223.7044,223.2806,223.6157,8754.0
2024-03-28 10:15:00,226.91,226.96,226.59,226.76,14042.0,223.6453,223.6946,223.3299,223.4974,14042.0
2024-03-28 10:20:00,226.68,226.94,226.66,226.9,4104.0,223.4186,223.6749,223.3989,223.6354,4104.0
2024-03-28 10:25:00,226.82,227.05,226.79,226.83,5320.0,223.5566,223.7833,223.527,223.5664,5320.0
2024-03-28 10:30:00,226.86,226.91,226.76,226.81,5452.0,223.596,223.6453,223.4974,223.5467,5452.0
2024-03-28 10:35:00,226.86,227.08,226.82,227.06,4691.0,223.596,223.8128,223.5566,223.7931,4691.0
2024-03-28 10:40:00,227.0,227.08,226.88,226.89,9326.0,223.734,223.8128,223.6157,223.6256,9326.0
2024-03-28 10:45:00,226.92,226.94,226.76,226.77,9961.0,223.6551,223.6749,223.4974,223.5073,9961.0
2024-03-28 10:50:00,226.79,227.02,226.78,227.02,6028.0,223.527,223.7537,223.5172,223.7537,6028.0
2024-03-28 10:55:00,227.01,227.17,226.97,227.03,12506.0,223.7438,223.9015,223.7044,223.7636,12506.0
2024-03-28 11:00:00,227.04,227.13,226.74,226.83,8251.0,223.7734,223.8621,223.4777,223.5664,8251.0
2024-03-28 11:05:00,226.84,226.88,226.41,226.58,10516.0,223.5763,223.6157,223.1525,223.32,10516.0
2024-03-28 11:10:00,226.56,226.64,226.34,226.59,14359.0,223.3003,223.3792,223.0835,223.3299,14359.0
2024-03-28 11:15:00,226.51,226.82,226.51,226.71,6727.0,223.251,223.5566,223.251,223.4482,6727.0
2024-03-28 11:20:00,226.7,226.91,226.69,226.79,4628.0,223.4383,223.6453,223.4284,223.527,4628.0
2024-03-28 11:25:00,226.83,226.89,226.62,226.71,5807.0,223.5664,223.6256,223.3595,223.4482,5807.0
2024-03-28 11:30:00,226.73,227.08,226.7,226.93,8431.0,223.4679,223.8128,223.4383,223.665,8431.0
2024-03-28 11:35:00,226.92,227.08,226.88,227.06,11716.0,223.6551,223.8128,223.6157,223.7931,11716.0
2024-03-28 11:40:00,227.07,227.19,226.98,227.19,12198.0,223.803,223.9213,223.7143,223.9213,12198.0
2024-03-28 11:45:00,227.23,227.27,227.08,227.22,11032.0,223.9607,224.0001,223.8128,223.9508,11032.0
2024-03-28 11:50:00,227.25,227.29,227.14,227.14,6123.0,223.9804,224.0198,223.872,223.872,6123.0
2024-03-28 11:55:00,227.13,227.2,227.03,227.1,6480.0,223.8621,223.9311,223.7636,223.8325,6480.0
2024-03-28 12:00:00,227.09,227.21,227.03,227.18,4286.0,223.8227,223.941,223.7636,223.9114,4286.0
2024-03-28 12:05:00,227.16,227.42,227.15,227.35,4733.0,223.8917,224.1479,223.8818,224.079,4733.0
2024-03-28 12:10:00,227.35,227.58,227.34,227.54,8125.0,224.079,224.3056,224.0691,224.2662,8125.0
2024-03-28 12:15:00,227.49,227.61,227.42,227.42,5897.0,224.2169,224.3352,224.1479,224.1479,5897.0
2024-03-28 12:20:00,227.46,227.46,227.35,227.41,2521.0,224.1874,224.1874,224.079,224.1381,2521.0
2024-03-28 12:25:00,227.38,227.57,227.37,227.41,6357.0,224.1085,224.2958,224.0987,224.1381,6357.0
2024-03-28 12:30:00,227.37,227.41,227.25,227.25,3797.0,224.0987,224.1381,223.9804,223.9804,3797.0
2024-03-28 12:35:00,227.24,227.27,227.14,227.27,5451.0,223.9705,224.0001,223.872,224.0001,5451.0
2024-03-28 12:40:00,227.29,227.39,227.22,227.32,3668.0,224.0198,224.1184,223.9508,224.0494,3668.0
2024-03-28 12:45:00,227.3,227.32,227.26,227.27,2763.0,224.0297,224.0494,223.9902,224.0001,2763.0
2024-03-28 12:50:00,227.31,227.31,227.06,227.19,8203.0,224.0395,224.0395,223.7931,223.9213,8203.0
2024-03-28 12:55:00,227.18,227.22,226.96,227.12,19013.0,223.9114,223.9508,223.6946,223.8523,19013.0
2024-03-28 13:00:00,227.09,227.18,227.03,227.13,5216.0,223.8227,223.9114,223.7636,223.8621,5216.0
2024-03-28 13:05:00,227.19,227.27,227.14,227.23,3070.0,223.9213,224.0001,223.872,223.9607,3070.0
2024-03-28 13:10:00,227.2,227.2,227.0,227.05,4321.0,223.9311,223.9311,223.734,223.7833,4321.0
2024-03-28 13:15:00,227.06,227.16,227.03,227.16,5164.0,223.7931,223.8917,223.7636,223.8917,5164.0
2024-03-28 13:20:00,227.13,227.26,227.08,227.21,11764.0,223.8621,223.9902,223.8128,223.941,11764.0
2024-03-28 13:25:00,227.19,227.27,227.12,227.16,4231.0,223.9213,224.0001,223.8523,223.8917,4231.0
2024-03-28 13:30:00,227.17,227.17,227.05,227.13,4256.0,223.9015,223.9015,223.7833,223.8621,4256.0
2024-03-28 13:35:00,227.04,227.25,227.01,227.13,4214.0,223.7734,223.9804,223.7438,223.8621,4214.0
2024-03-28 13:40:00,227.11,227.12,226.97,227.0,6015.0,223.8424,223.8523,223.7044,223.734,6015.0
2024-03-28 13:45:00,226.99,227.2,226.97,227.19,2692.0,223.7241,223.9311,223.7044,223.9213,2692.0
2024-03-28 13:50:00,227.22,227.27,227.16,227.18,4173.0,223.9508,224.0001,223.8917,223.9114,4173.0
2024-03-28 13:55:00,227.18,227.33,227.17,227.28,10870.0,223.9114,224.0592,223.9015,224.01,10870.0
2024-03-28 14:00:00,227.31,227.37,227.14,227.27,12733.0,224.0395,224.0987,223.872,224.0001,12733.0
2024-03-28 14:05:00,227.26,227.56,227.26,227.56,3815.0,223.9902,224.2859,223.9902,224.2859,3815.0
2024-03-28 14:10:00,227.56,227.77,227.56,227.69,10792.0,224.2859,224.4929,224.2859,224.4141,10792.0
2024-03-28 14:15:00,227.65,227.67,227.36,227.36,7118.0,224.3746,224.3943,224.0888,224.0888,7118.0
2024-03-28 14:20:00,227.4,227.42,227.21,227.24,7897.0,224.1282,224.1479,223.941,223.9705,7897.0
2024-03-28 14:25:00,227.21,227.34,227.15,227.33,5937.0,223.941,224.0691,223.8818,224.0592,5937.0
2024-03-28 14:30:00,227.28,227.29,227.17,227.2,6753.0,224.01,224.0198,223.9015,223.9311,6753.0
2024-03-28 14:35:00,227.22,227.27,227.17,227.25,4395.0,223.9508,224.0001,223.9015,223.9804,4395.0
2024-03-28 14:40:00,227.24,227.25,227.02,227.05,4229.0,223.9705,223.9804,223.7537,223.7833,4229.0
2024-03-28 14:45:00,227.04,227.24,227.03,227.18,5791.0,223.7734,223.9705,223.7636,223.9114,5791.0
2024-03-28 14:50:00,227.18,227.5,227.15,227.5,7184.0,223.9114,224.2268,223.8818,224.2268,7184.0
2024-03-28 14:55:00,227.51,227.75,227.43,227.75,6943.0,224.2366,224.4732,224.1578,224.4732,6943.0
2024-03-28 15:00:00,227.73,227.96,227.66,227.66,10685.0,224.4535,224.6802,224.3845,224.3845,10685.0
2024-03-28 15:05:00,227.63,227.71,227.52,227.69,6416.0,224.3549,224.4338,224.2465,224.4141,6416.0
2024-03-28 15:10:00,227.74,227.96,227.69,227.96,5785.0,224.4633,224.6802,224.4141,224.6802,5785.0
2024-03-28 15:15:00,227.95,228.07,227.9,227.91,19578.0,224.6703,224.7886,224.621,224.6309,19578.0
2024-03-28 15:20:00,227.9,227.92,227.76,227.85,10567.0,224.621,224.6408,224.4831,224.5718,10567.0
2024-03-28 15:25:00,227.87,228.13,227.87,228.1,6843.0,224.5915,224.8477,224.5915,224.8182,6843.0
2024-03-28 15:30:00,228.13,228.23,227.98,228.19,12378.0,224.8477,224.9463,224.6999,224.9069,12378.0
2024-03-28 15:35:00,228.18,228.18,227.94,227.99,9527.0,224.897,224.897,224.6605,224.7097,9527.0
2024-03-28 15:40:00,227.99,228.08,227.79,227.98,12167.0,224.7097,224.7984,224.5126,224.6999,12167.0
2024-03-28 15:45:00,228.0,228.07,227.9,227.94,14927.0,224.7196,224.7886,224.621,224.6605,14927.0
2024-03-28 15:50:00,227.94,228.02,227.68,227.87,34606.0,224.6605,224.7393,224.4042,224.5915,34606.0
2024-03-28 15:55:00,227.88,228.13,227.66,227.69,127043.0,224.6013,224.8477,224.3845,224.4141,127043.0
2024-04-01 09:30:00,227.44,228.16,227.11,228.16,35757.0,224.1677,224.8773,223.8424,224.8773,35757.0
2024-04-01 09:35:00,228.06,228.17,227.19,227.66,10446.0,224.7787,224.8872,223.9213,224.3845,10446.0
2024-04-01 09:40:00,227.64,228.57,227.62,228.37,9912.0,224.3648,225.2814,224.3451,225.0843,9912.0
2024-04-01 09:45:00,228.31,228.38,227.99,228.02,7001.0,225.0251,225.0941,224.7097,224.7393,7001.0
2024-04-01 09:50:00,228.12,228.31,228.1,228.26,5381.0,224.8379,225.0251,224.8182,224.9759,5381.0
2024-04-01 09:55:00,228.2,228.44,228.12,228.36,7129.0,224.9167,225.1533,224.8379,225.0744,7129.0
2024-04-01 10:00:00,228.28,228.33,227.84,227.84,7005.0,224.9956,225.0449,224.5619,224.5619,7005.0
2024-04-01 10:05:00,227.92,228.12,227.76,227.84,8546.0,224.6408,224.8379,224.4831,224.5619,8546.0
2024-04-01 10:10:00,227.89,227.97,227.65,227.97,16659.0,224.6112,224.69,224.3746,224.69,16659.0
2024-04-01 10:15:00,227.88,227.9,227.35,227.4,7301.0,224.6013,224.621,224.079,224.1282,7301.0
2024-04-01 10:20:00,227.38,227.49,227.32,227.41,5896.0,224.1085,224.2169,224.0494,224.1381,5896.0
2024-04-01 10:25:00,227.44,227.45,227.24,227.25,3765.0,224.1677,224.1775,223.9705,223.9804,3765.0
2024-04-01 10:30:00,227.25,227.34,227.06,227.17,8261.0,223.9804,224.0691,223.7931,223.9015,8261.0
2024-04-01 10:35:00,227.26,227.44,227.18,227.44,4535.0,223.9902,224.1677,223.9114,224.1677,4535.0
2024-04-01 10:40:00,227.44,227.66,227.3,227.51,11124.0,224.1677,224.3845,224.0297,224.2366,11124.0
2024-04-01 10:45:00,227.47,227.76,227.43,227.73,10045.0,224.1972,224.4831,224.1578,224.4535,10045.0
2024-04-01 10:50:00,227.73,227.74,227.5,227.66,8987.0,224.4535,224.4633,224.2268,224.3845,8987.0
2024-04-01 10:55:00,227.58,227.65,227.51,227.6,11449.0,224.3056,224.3746,224.2366,224.3254,11449.0
2024-04-01 11:00:00,227.63,227.9,227.62,227.88,8812.0,224.3549,224.621,224.3451,224.6013,8812.0
2024-04-01 11:05:00,227.88,228.05,227.84,227.9,15263.0,224.6013,224.7689,224.5619,224.621,15263.0
2024-04-01 11:10:00,227.87,228.04,227.82,227.97,10312.0,224.5915,224.759,224.5422,224.69,10312.0
2024-04-01 11:15:00,227.95,227.99,227.62,227.63,12024.0,224.6703,224.7097,224.3451,224.3549,12024.0
2024-04-01 11:20:00,227.64,227.73,227.43,227.51,7276.0,224.3648,224.4535,224.1578,224.2366,7276.0
2024-04-01 11:25:00,227.56,227.65,227.45,227.47,4943.0,224.2859,224.3746,224.1775,224.1972,4943.0
2024-04-01 11:30:00,227.44,227.53,227.26,227.27,4516.0,224.1677,224.2564,223.9902,224.0001,4516.0
2024-04-01 11:35:00,227.23,227.41,227.18,227.18,12036.0,223.9607,224.1381,223.9114,223.9114,12036.0
2024-04-01 11:40:00,227.19,227.32,227.02,227.28,5544.0,223.9213,224.0494,223.7537,224.01,5544.0
2024-04-01 11:45:00,227.29,227.42,227.22,227.38,4378.0,224.0198,224.1479,223.9508,224.1085,4378.0
2024-04-01 11:50:00,227.38,227.4,226.94,226.94,7395.0,224.1085,224.1282,223.6749,223.6749,7395.0
2024-04-01 11:55:00,227.06,227.16,227.01,227.05,5489.0,223.7931,223.8917,223.7438,223.7833,5489.0
2024-04-01 12:00:00,227.01,227.25,226.93,227.25,5397.0,223.7438,223.9804,223.665,223.9804,5397.0
2024-04-01 12:05:00,227.22,227.45,227.21,227.44,5175.0,223.9508,224.1775,223.941,224.1677,5175.0
2024-04-01 12:10:00,227.47,227.61,227.37,227.54,9480.0,224.1972,224.3352,224.0987,224.2662,9480.0
2024-04-01 12:15:00,227.57,227.73,227.49,227.73,4750.0,224.2958,224.4535,224.2169,224.4535,4750.0
2024-04-01 12:20:00,227.7,227.82,227.63,227.8,9649.0,224.4239,224.5422,224.3549,224.5225,9649.0
2024-04-01 12:25:00,227.85,227.93,227.78,227.82,9806.0,224.5718,224.6506,224.5028,224.5422,9806.0
2024-04-01 12:30:00,227.84,227.86,227.7,227.74,2400.0,224.5619,224.5816,224.4239,224.4633,2400.0
2024-04-01 12:35:00,227.73,227.78,227.62,227.78,4124.0,224.4535,224.5028,224.3451,224.5028,4124.0
2024-04-01 12:40:00,227.8,227.82,227.69,227.8,2946.0,224.5225,224.5422,224.4141,224.5225,2946.0
2024-04-01 12:45:00,227.71,227.73,227.6,227.66,2356.0,224.4338,224.4535,224.3254,224.3845,2356.0
2024-04-01 12:50:00,227.68,227.74,227.61,227.64,6184.0,224.4042,224.4633,224.3352,224.3648,6184.0
2024-04-01 12:55:00,227.64,227.7,227.57,227.7,13541.0,224.3648,224.4239,224.2958,224.4239,13541.0
2024-04-01 13:00:00,227.67,227.67,227.47,227.47,5649.0,224.3943,224.3943,224.1972,224.1972,5649.0
2024-04-01 13:05:00,227.43,227.59,227.43,227.54,4260.0,224.1578,224.3155,224.1578,224.2662,4260.0
2024-04-01 13:10:00,227.54,227.71,227.53,227.68,5025.0,224.2662,224.4338,224.2564,224.4042,5025.0
2024-04-01 13:15:00,227.65,227.65,227.51,227.55,4116.0,224.3746,224.3746,224.2366,224.2761,4116.0
2024-04-01 13:20:00,227.45,227.45,227.25,227.25,5122.0,224.1775,224.1775,223.9804,223.9804,5122.0
2024-04-01 13:25:00,227.25,227.44,227.23,227.39,5500.0,223.9804,224.1677,223.9607,224.1184,5500.0
2024-04-01 13:30:00,227.38,227.48,227.28,227.47,9133.0,224.1085,224.2071,224.01,224.1972,9133.0
2024-04-01 13:35:00,227.43,227.66,227.43,227.54,8909.0,224.1578,224.3845,224.1578,224.2662,8909.0
2024-04-01 13:40:00,227.54,227.55,227.46,227.54,3518.0,224.2662,224.2761,224.1874,224.2662,3518.0
2024-04-01 13:45:00,227.57,227.57,227.37,227.37,3848.0,224.2958,224.2958,224.0987,224.0987,3848.0
2024-04-01 13:50:00,227.39,227.42,227.3,227.34,6536.0,224.1184,224.1479,224.0297,224.0691,6536.0
2024-04-01 13:55:00,227.4,227.4,227.3,227.34,3150.0,224.1282,224.1282,224.0297,224.0691,3150.0
2024-04-01 14:00:00,227.29,227.61,227.29,227.49,14827.0,224.0198,224.3352,224.0198,224.2169,14827.0
2024-04-01 14:05:00,227.46,227.55,227.44,227.55,2638.0,224.1874,224.2761,224.1677,224.2761,2638.0
2024-04-01 14:10:00,227.46,227.48,227.38,227.45,3355.0,224.1874,224.2071,224.1085,224.1775,3355.0
2024-04-01 14:15:00,227.46,227.62,227.41,227.55,4613.0,224.1874,224.3451,224.1381,224.2761,4613.0
2024-04-01 14:20:00,227.58,227.62,227.52,227.52,3924.0,224.3056,224.3451,224.2465,224.2465,3924.0
2024-04-01 14:25:00,227.56,227.56,227.31,227.31,3671.0,224.2859,224.2859,224.0395,224.0395,3671.0
2024-04-01 14:30:00,227.3,227.42,227.3,227.4,2470.0,224.0297,224.1479,224.0297,224.1282,2470.0
2024-04-01 14:35:00,227.42,227.54,227.42,227.49,4766.0,224.1479,224.2662,224.1479,224.2169,4766.0
2024-04-01 14:40:00,227.52,227.55,227.46,227.55,3631.0,224.2465,224.2761,224.1874,224.2761,3631.0
2024-04-01 14:45:00,227.53,227.53,227.47,227.5,3849.0,224.2564,224.2564,224.1972,224.2268,3849.0
2024-04-01 14:50:00,227.51,227.56,227.46,227.48,3498.0,224.2366,224.2859,224.1874,224.2071,3498.0
2024-04-01 14:55:00,227.5,227.52,227.42,227.5,4189.0,224.2268,224.2465,224.1479,224.2268,4189.0
2024-04-01 15:00:00,227.47,227.47,227.38,227.46,2950.0,224.1972,224.1972,224.1085,224.1874,2950.0
2024-04-01 15:05:00,227.52,227.52,227.32,227.34,10220.0,224.2465,224.2465,224.0494,224.0691,10220.0
2024-04-01 15:10:00,227.33,227.36,227.22,227.27,13579.0,224.0592,224.0888,223.9508,224.0001,13579.0
2024-04-01 15:15:00,227.3,227.34,227.11,227.12,9320.0,224.0297,224.0691,223.8424,223.8523,9320.0
2024-04-01 15:20:00,227.16,227.19,227.07,227.13,9504.0,223.8917,223.9213,223.803,223.8621,9504.0
2024-04-01 15:25:00,227.12,227.12,226.83,227.06,10479.0,223.8523,223.8523,223.5664,223.7931,10479.0
2024-04-01 15:30:00,227.08,227.27,226.98,227.24,9422.0,223.8128,224.0001,223.7143,223.9705,9422.0
2024-04-01 15:35:00,227.21,227.22,226.96,227.03,9393.0,223.941,223.9508,223.6946,223.7636,9393.0
2024-04-01 15:40:00,227.07,227.44,227.05,227.39,10953.0,223.803,224.1677,223.7833,224.1184,10953.0
2024-04-01 15:45:00,227.38,227.41,227.24,227.24,16611.0,224.1085,224.1381,223.9705,223.9705,16611.0
2024-04-01 15:50:00,227.28,227.75,227.17,227.73,36463.0,224.01,224.4732,223.9015,224.4535,36463.0
2024-04-01 15:55:00,227.78,227.87,227.42,227.5,97320.0,224.5028,224.5915,224.1479,224.2268,97320.0
2024-04-02 09:30:00,226.37,226.97,226.25,226.3,38994.0,223.1131,223.7044,222.9948,223.0441,38994.0
2024-04-02 09:35:00,226.45,226.46,225.41,225.91,14564.0,223.1919,223.2018,222.1669,222.6597,14564.0
2024-04-02 09:40:00,225.97,226.0,225.41,225.59,5904.0,222.7188,222.7484,222.1669,222.3443,5904.0
2024-04-02 09:45:00,225.49,225.77,225.15,225.53,14953.0,222.2457,222.5217,221.9106,222.2851,14953.0
2024-04-02 09:50:00,225.37,225.41,224.59,225.04,15315.0,222.1274,222.1669,221.3587,221.8022,15315.0
2024-04-02 09:55:00,225.04,225.25,224.72,225.25,11429.0,221.8022,222.0092,221.4868,222.0092,11429.0
2024-04-02 10:00:00,225.36,225.86,225.01,225.74,9771.0,222.1176,222.6104,221.7726,222.4921,9771.0
2024-04-02 10:05:00,225.63,226.07,225.59,225.82,8463.0,222.3837,222.8174,222.3443,222.571,8463.0
2024-04-02 10:10:00,225.89,225.97,225.42,225.63,10050.0,222.64,222.7188,222.1767,222.3837,10050.0
2024-04-02 10:15:00,225.64,225.96,225.63,225.96,22674.0,222.3936,222.709,222.3837,222.709,22674.0
2024-04-02 10:20:00,225.98,226.15,225.78,225.98,7708.0,222.7287,222.8962,222.5315,222.7287,7708.0
2024-04-02 10:25:00,225.97,226.25,225.96,226.19,7599.0,222.7188,222.9948,222.709,222.9356,7599.0
2024-04-02 10:30:00,226.16,226.22,225.78,225.99,20279.0,222.9061,222.9652,222.5315,222.7385,20279.0
2024-04-02 10:35:00,225.9,226.2,225.87,226.1,6818.0,222.6498,222.9455,222.6202,222.8469,6818.0
2024-04-02 10:40:00,226.25,226.28,225.98,225.98,10902.0,222.9948,223.0243,222.7287,222.7287,10902.0
2024-04-02 10:45:00,225.95,226.0,225.57,225.72,8584.0,222.6991,222.7484,222.3246,222.4724,8584.0
2024-04-02 10:50:00,225.58,225.77,225.4,225.43,5623.0,222.3344,222.5217,222.157,222.1866,5623.0
2024-04-02 10:55:00,225.42,225.42,225.24,225.41,13637.0,222.1767,222.1767,221.9993,222.1669,13637.0
2024-04-02 11:00:00,225.33,225.59,225.19,225.37,8247.0,222.088,222.3443,221.95,222.1274,8247.0
2024-04-02 11:05:00,225.3,225.48,225.28,225.44,5009.0,222.0584,222.2359,222.0387,222.1964,5009.0
2024-04-02 11:10:00,225.43,225.73,225.43,225.73,4813.0,222.1866,222.4823,222.1866,222.4823,4813.0
2024-04-02 11:15:00,225.68,225.73,225.35,225.49,10940.0,222.433,222.4823,222.1077,222.2457,10940.0
2024-04-02 11:20:00,225.5,225.57,225.32,225.35,4565.0,222.2556,222.3246,222.0782,222.1077,4565.0
2024-04-02 11:25:00,225.42,225.42,225.28,225.34,6271.0,222.1767,222.1767,222.0387,222.0979,6271.0
2024-04-02 11:30:00,225.3,225.52,225.29,225.38,9027.0,222.0584,222.2753,222.0486,222.1373,9027.0
2024-04-02 11:35:00,225.3,225.38,225.0,225.0,10242.0,222.0584,222.1373,221.7628,221.7628,10242.0
2024-04-02 11:40:00,225.04,225.21,225.03,225.1,3200.0,221.8022,221.9697,221.7923,221.8613,3200.0
2024-04-02 11:45:00,225.05,225.1,225.01,225.03,4436.0,221.812,221.8613,221.7726,221.7923,4436.0
2024-04-02 11:50:00,225.0,225.06,224.91,225.02,5294.0,221.7628,221.8219,221.6741,221.7825,5294.0
2024-04-02 11:55:00,225.14,225.36,225.11,225.25,4798.0,221.9007,222.1176,221.8712,222.0092,4798.0
2024-04-02 12:00:00,225.21,225.26,225.1,225.23,7241.0,221.9697,222.019,221.8613,221.9895,7241.0
2024-04-02 12:05:00,225.31,225.32,225.1,225.14,3582.0,222.0683,222.0782,221.8613,221.9007,3582.0
2024-04-02 12:10:00,225.15,225.15,225.0,225.0,2311.0,221.9106,221.9106,221.7628,221.7628,2311.0
2024-04-02 12:15:00,225.03,225.26,224.99,225.26,10842.0,221.7923,222.019,221.7529,222.019,10842.0
2024-04-02 12:20:00,225.32,225.6,225.25,225.56,6800.0,222.0782,222.3541,222.0092,222.3147,6800.0
2024-04-02 12:25:00,225.61,225.69,225.38,225.38,15040.0,222.364,222.4428,222.1373,222.1373,15040.0
2024-04-02 12:30:00,225.37,225.62,225.37,225.58,10248.0,222.1274,222.3738,222.1274,222.3344,10248.0
2024-04-02 12:35:00,225.58,225.65,225.45,225.59,4041.0,222.3344,222.4034,222.2063,222.3443,4041.0
2024-04-02 12:40:00,225.54,225.58,225.34,225.34,2393.0,222.295,222.3344,222.0979,222.0979,2393.0
2024-04-02 12:45:00,225.34,225.78,225.34,225.67,8262.0,222.0979,222.5315,222.0979,222.4231,8262.0
2024-04-02 12:50:00,225.64,225.64,225.43,225.55,4217.0,222.3936,222.3936,222.1866,222.3048,4217.0
2024-04-02 12:55:00,225.47,225.64,225.47,225.64,4256.0,222.226,222.3936,222.226,222.3936,4256.0
2024-04-02 13:00:00,225.7,225.7,225.44,225.45,3215.0,222.4527,222.4527,222.1964,222.2063,3215.0
2024-04-02 13:05:00,225.46,225.51,225.45,225.5,2106.0,222.2161,222.2654,222.2063,222.2556,2106.0
2024-04-02 13:10:00,225.5,225.59,225.46,225.46,3805.0,222.2556,222.3443,222.2161,222.2161,3805.0
2024-04-02 13:15:00,225.49,225.55,225.45,225.45,4112.0,222.2457,222.3048,222.2063,222.2063,4112.0
2024-04-02 13:20:00,225.43,225.48,225.37,225.44,4738.0,222.1866,222.2359,222.1274,222.1964,4738.0
2024-04-02 13:25:00,225.47,225.5,225.4,225.46,1513.0,222.226,222.2556,222.157,222.2161,1513.0
2024-04-02 13:30:00,225.45,225.59,225.43,225.53,7207.0,222.2063,222.3443,222.1866,222.2851,7207.0
2024-04-02 13:35:00,225.55,225.57,225.39,225.42,13339.0,222.3048,222.3246,222.1472,222.1767,13339.0
2024-04-02 13:40:00,225.43,225.43,225.2,225.37,10429.0,222.1866,222.1866,221.9599,222.1274,10429.0
2024-04-02 13:45:00,225.37,225.49,225.36,225.43,5205.0,222.1274,222.2457,222.1176,222.1866,5205.0
2024-04-02 13:50:00,225.49,225.5,225.31,225.41,6042.0,222.2457,222.2556,222.0683,222.1669,6042.0
2024-04-02 13:55:00,225.41,225.53,225.37,225.42,3229.0,222.1669,222.2851,222.1274,222.1767,3229.0
2024-04-02 14:00:00,225.43,225.51,225.38,225.5,3548.0,222.1866,222.2654,222.1373,222.2556,3548.0
2024-04-02 14:05:00,225.52,225.75,225.47,225.71,4932.0,222.2753,222.502,222.226,222.4625,4932.0
2024-04-02 14:10:00,225.72,225.8,225.69,225.79,3982.0,222.4724,222.5513,222.4428,222.5414,3982.0
2024-04-02 14:15:00,225.79,226.0,225.79,225.97,5355.0,222.5414,222.7484,222.5414,222.7188,5355.0
2024-04-02 14:20:00,226.0,226.0,225.86,225.99,8648.0,222.7484,222.7484,222.6104,222.7385,8648.0
2024-04-02 14:25:00,225.97,226.05,225.93,226.05,14726.0,222.7188,222.7977,222.6794,222.7977,14726.0
2024-04-02 14:30:00,226.06,226.1,225.89,225.93,13950.0,222.8075,222.8469,222.64,222.6794,13950.0
2024-04-02 14:35:00,225.95,225.98,225.86,225.87,6082.0,222.6991,222.7287,222.6104,222.6202,6082.0
2024-04-02 14:40:00,225.88,226.11,225.88,226.04,5219.0,222.6301,222.8568,222.6301,222.7878,5219.0
2024-04-02 14:45:00,225.98,225.98,225.64,225.7,5038.0,222.7287,222.7287,222.3936,222.4527,5038.0
2024-04-02 14:50:00,225.68,225.81,225.52,225.52,18769.0,222.433,222.5611,222.2753,222.2753,18769.0
2024-04-02 14:55:00,225.54,225.56,225.28,225.54,15296.0,222.295,222.3147,222.0387,222.295,15296.0
2024-04-02 15:00:00,225.57,225.61,225.44,225.56,5421.0,222.3246,222.364,222.1964,222.3147,5421.0
2024-04-02 15:05:00,225.59,225.79,225.59,225.59,10177.0,222.3443,222.5414,222.3443,222.3443,10177.0
2024-04-02 15:10:00,225.66,225.82,225.39,225.39,6595.0,222.4133,222.571,222.1472,222.1472,6595.0
2024-04-02 15:15:00,225.34,225.4,225.12,225.17,19460.0,222.0979,222.157,221.881,221.9303,19460.0
2024-04-02 15:20:00,225.19,225.54,225.19,225.49,8955.0,221.95,222.295,221.95,222.2457,8955.0
2024-04-02 15:25:00,225.49,225.62,225.48,225.54,6177.0,222.2457,222.3738,222.2359,222.295,6177.0
2024-04-02 15:30:00,225.53,225.63,225.42,225.53,8045.0,222.2851,222.3837,222.1767,222.2851,8045.0
2024-04-02 15:35:00,225.5,225.7,225.5,225.59,7958.0,222.2556,222.4527,222.2556,222.3443,7958.0
2024-04-02 15:40:00,225.63,225.64,225.42,225.52,9030.0,222.3837,222.3936,222.1767,222.2753,9030.0
2024-04-02 15:45:00,225.51,225.69,225.42,225.69,16463.0,222.2654,222.4428,222.1767,222.4428,16463.0
2024-04-02 15:50:00,225.66,225.85,225.55,225.83,23696.0,222.4133,222.6005,222.3048,222.5808,23696.0
2024-04-02 15:55:00,225.81,225.87,225.45,225.58,93704.0,222.5611,222.6202,222.2063,222.3344,93704.0
2024-04-03 09:30:00,225.81,226.18,225.62,225.89,29159.0,222.5611,222.9258,222.3738,222.64,29159.0
2024-04-03 09:35:00,225.39,226.28,225.25,226.23,11932.0,222.1472,223.0243,222.0092,222.9751,11932.0
2024-04-03 09:40:00,226.26,226.32,225.82,226.14,9086.0,223.0046,223.0638,222.571,222.8864,9086.0
2024-04-03 09:45:00,226.22,226.3,225.72,225.74,30221.0,222.9652,223.0441,222.4724,222.4921,30221.0
2024-04-03 09:50:00,225.78,226.19,225.55,226.19,12125.0,222.5315,222.9356,222.3048,222.9356,12125.0
2024-04-03 09:55:00,226.16,226.32,226.03,226.21,5876.0,222.9061,223.0638,222.7779,222.9554,5876.0
2024-04-03 10:00:00,226.29,227.26,226.29,226.93,5658.0,223.0342,223.9902,223.0342,223.665,5658.0
2024-04-03 10:05:00,226.87,226.99,226.71,226.79,7791.0,223.6059,223.7241,223.4482,223.527,7791.0
2024-04-03 10:10:00,226.71,227.09,226.7,226.96,11378.0,223.4482,223.8227,223.4383,223.6946,11378.0
2024-04-03 10:15:00,227.0,227.15,226.75,226.94,3766.0,223.734,223.8818,223.4876,223.6749,3766.0
2024-04-03 10:20:00,226.89,226.89,226.68,226.78,11616.0,223.6256,223.6256,223.4186,223.5172,11616.0
2024-04-03 10:25:00,226.78,226.88,226.57,226.57,8786.0,223.5172,223.6157,223.3102,223.3102,8786.0
2024-04-03 10:30:00,226.58,226.63,226.32,226.45,6837.0,223.32,223.3693,223.0638,223.1919,6837.0
2024-04-03 10:35:00,226.53,226.72,226.51,226.58,8851.0,223.2707,223.458,223.251,223.32,8851.0
2024-04-03 10:40:00,226.65,226.78,226.58,226.7,6244.0,223.389,223.5172,223.32,223.4383,6244.0
2024-04-03 10:45:00,226.73,226.83,226.66,226.73,9663.0,223.4679,223.5664,223.3989,223.4679,9663.0
2024-04-03 10:50:00,226.78,227.06,226.73,226.93,8224.0,223.5172,223.7931,223.4679,223.665,8224.0
2024-04-03 10:55:00,226.97,226.97,226.73,226.73,4933.0,223.7044,223.7044,223.4679,223.4679,4933.0
2024-04-03 11:00:00,226.75,226.75,226.48,226.51,8723.0,223.4876,223.4876,223.2215,223.251,8723.0
2024-04-03 11:05:00,226.55,226.79,226.55,226.71,4364.0,223.2905,223.527,223.2905,223.4482,4364.0
2024-04-03 11:10:00,226.68,226.82,226.63,226.79,27185.0,223.4186,223.5566,223.3693,223.527,27185.0
2024-04-03 11:15:00,226.77,226.89,226.64,226.87,17452.0,223.5073,223.6256,223.3792,223.6059,17452.0
2024-04-03 11:20:00,226.9,227.05,226.9,226.98,13597.0,223.6354,223.7833,223.6354,223.7143,13597.0
2024-04-03 11:25:00,227.03,227.03,226.89,226.98,3302.0,223.7636,223.7636,223.6256,223.7143,3302.0
2024-04-03 11:30:00,226.97,227.14,226.96,226.96,4817.0,223.7044,223.872,223.6946,223.6946,4817.0
2024-04-03 11:35:00,226.95,227.0,226.86,226.86,5549.0,223.6847,223.734,223.596,223.596,5549.0
2024-04-03 11:40:00,226.87,227.05,226.85,226.87,4466.0,223.6059,223.7833,223.5861,223.6059,4466.0
2024-04-03 11:45:00,226.88,226.93,226.85,226.9,1600.0,223.6157,223.665,223.5861,223.6354,1600.0
2024-04-03 11:50:00,226.87,226.87,226.56,226.56,2014.0,223.6059,223.6059,223.3003,223.3003,2014.0
2024-04-03 11:55:00,226.6,226.71,226.57,226.65,6674.0,223.3397,223.4482,223.3102,223.389,6674.0
2024-04-03 12:00:00,226.67,226.67,226.34,226.39,5880.0,223.4087,223.4087,223.0835,223.1328,5880.0
2024-04-03 12:05:00,226.38,226.44,226.25,226.35,2802.0,223.1229,223.182,222.9948,223.0933,2802.0
2024-04-03 12:10:00,226.31,226.38,226.14,226.16,5370.0,223.0539,223.1229,222.8864,222.9061,5370.0
2024-04-03 12:15:00,226.26,226.47,226.12,226.47,7599.0,223.0046,223.2116,222.8666,223.2116,7599.0
2024-04-03 12:20:00,226.45,226.67,226.4,226.57,3424.0,223.1919,223.4087,223.1426,223.3102,3424.0
2024-04-03 12:25:00,226.59,226.81,226.54,226.79,4815.0,223.3299,223.5467,223.2806,223.527,4815.0
2024-04-03 12:30:00,226.85,227.01,226.82,226.94,8135.0,223.5861,223.7438,223.5566,223.6749,8135.0
2024-04-03 12:35:00,226.92,226.99,226.31,226.32,10659.0,223.6551,223.7241,223.0539,223.0638,10659.0
2024-04-03 12:40:00,226.39,226.71,226.39,226.61,5211.0,223.1328,223.4482,223.1328,223.3496,5211.0
2024-04-03 12:45:00,226.64,226.64,226.46,226.53,2430.0,223.3792,223.3792,223.2018,223.2707,2430.0
2024-04-03 12:50:00,226.59,226.77,226.49,226.77,8277.0,223.3299,223.5073,223.2313,223.5073,8277.0
2024-04-03 12:55:00,226.78,226.78,226.57,226.58,6057.0,223.5172,223.5172,223.3102,223.32,6057.0
2024-04-03 13:00:00,226.54,226.68,226.53,226.66,5747.0,223.2806,223.4186,223.2707,223.3989,5747.0
2024-04-03 13:05:00,226.67,226.77,226.63,226.69,4021.0,223.4087,223.5073,223.3693,223.4284,4021.0
2024-04-03 13:10:00,226.69,226.75,226.62,226.7,7411.0,223.4284,223.4876,223.3595,223.4383,7411.0
2024-04-03 13:15:00,226.71,226.75,226.58,226.65,6682.0,223.4482,223.4876,223.32,223.389,6682.0
2024-04-03 13:20:00,226.64,226.72,226.57,226.61,3014.0,223.3792,223.458,223.3102,223.3496,3014.0
2024-04-03 13:25:00,226.63,226.74,226.61,226.7,2256.0,223.3693,223.4777,223.3496,223.4383,2256.0
2024-04-03 13:30:00,226.74,226.92,226.72,226.9,14051.0,223.4777,223.6551,223.458,223.6354,14051.0
2024-04-03 13:35:00,226.9,226.9,226.7,226.73,4942.0,223.6354,223.6354,223.4383,223.4679,4942.0
2024-04-03 13:40:00,226.76,226.85,226.72,226.78,6241.0,223.4974,223.5861,223.458,223.5172,6241.0
2024-04-03 13:45:00,226.81,226.93,226.8,226.84,9233.0,223.5467,223.665,223.5369,223.5763,9233.0
2024-04-03 13:50:00,226.86,226.89,226.81,226.89,5769.0,223.596,223.6256,223.5467,223.6256,5769.0
2024-04-03 13:55:00,226.9,227.09,226.9,227.06,4649.0,223.6354,223.8227,223.6354,223.7931,4649.0
2024-04-03 14:00:00,227.04,227.05,226.83,226.83,6452.0,223.7734,223.7833,223.5664,223.5664,6452.0
2024-04-03 14:05:00,226.84,227.08,226.82,226.98,6481.0,223.5763,223.8128,223.5566,223.7143,6481.0
2024-04-03 14:10:00,226.99,227.1,226.96,227.04,3757.0,223.7241,223.8325,223.6946,223.7734,3757.0
2024-04-03 14:15:00,227.03,227.03,226.78,226.88,4616.0,223.7636,223.7636,223.5172,223.6157,4616.0
2024-04-03 14:20:00,226.85,226.85,226.63,226.7,5487.0,223.5861,223.5861,223.3693,223.4383,5487.0
2024-04-03 14:25:00,226.67,226.67,226.51,226.54,5530.0,223.4087,223.4087,223.251,223.2806,5530.0
2024-04-03 14:30:00,226.54,226.59,226.42,226.59,8157.0,223.2806,223.3299,223.1623,223.3299,8157.0
2024-04-03 14:35:00,226.64,226.7,226.6,226.66,6587.0,223.3792,223.4383,223.3397,223.3989,6587.0
2024-04-03 14:40:00,226.67,226.92,226.67,226.92,6847.0,223.4087,223.6551,223.4087,223.6551,6847.0
2024-04-03 14:45:00,226.92,226.93,226.84,226.85,6744.0,223.6551,223.665,223.5763,223.5861,6744.0
2024-04-03 14:50:00,226.87,227.0,226.83,227.0,8135.0,223.6059,223.734,223.5664,223.734,8135.0
2024-04-03 14:55:00,227.03,227.06,226.93,227.01,6669.0,223.7636,223.7931,223.665,223.7438,6669.0
2024-04-03 15:00:00,227.05,227.06,226.91,226.96,6747.0,223.7833,223.7931,223.6453,223.6946,6747.0
2024-04-03 15:05:00,226.94,226.96,226.82,226.83,6929.0,223.6749,223.6946,223.5566,223.5664,6929.0
2024-04-03 15:10:00,226.84,226.84,226.07,226.12,18000.0,223.5763,223.5763,222.8174,222.8666,18000.0
2024-04-03 15:15:00,226.08,226.27,225.77,226.02,9471.0,222.8272,223.0145,222.5217,222.7681,9471.0
2024-04-03 15:20:00,226.02,226.02,225.75,225.81,11991.0,222.7681,222.7681,222.502,222.5611,11991.0
2024-04-03 15:25:00,225.83,226.06,225.79,226.06,18690.0,222.5808,222.8075,222.5414,222.8075,18690.0
2024-04-03 15:30:00,226.06,226.28,226.02,226.23,21166.0,222.8075,223.0243,222.7681,222.9751,21166.0
2024-04-03 15:35:00,226.22,226.44,226.22,226.33,12372.0,222.9652,223.182,222.9652,223.0736,12372.0
2024-04-03 15:40:00,226.33,226.59,226.32,226.55,27992.0,223.0736,223.3299,223.0638,223.2905,27992.0
2024-04-03 15:45:00,226.53,226.65,226.41,226.54,21007.0,223.2707,223.389,223.1525,223.2806,21007.0
2024-04-03 15:50:00,226.5,227.01,226.49,226.84,60903.0,223.2412,223.7438,223.2313,223.5763,60903.0
2024-04-03 15:55:00,226.8,226.82,226.56,226.66,99124.0,223.5369,223.5566,223.3003,223.3989,99124.0
2024-04-04 09:30:00,229.14,229.68,228.65,228.89,56953.0,226.5631,227.0971,226.0786,226.3159,56953.0
2024-04-04 09:35:00,228.96,229.4,228.44,228.58,19450.0,226.3852,226.8202,225.871,226.0094,19450.0
2024-04-04 09:40:00,228.67,228.76,228.46,228.57,9423.0,226.0984,226.1874,225.8908,225.9995,9423.0
2024-04-04 09:45:00,228.63,228.63,228.04,228.2,6345.0,226.0589,226.0589,225.4755,225.6337,6345.0
2024-04-04 09:50:00,228.19,228.38,227.83,227.98,7149.0,225.6238,225.8117,225.2679,225.4162,7149.0
2024-04-04 09:55:00,227.89,228.0,227.77,227.97,6332.0,225.3272,225.436,225.2085,225.4063,6332.0
2024-04-04 10:00:00,227.96,228.47,227.96,228.24,13921.0,225.3964,225.9007,225.3964,225.6733,13921.0
2024-04-04 10:05:00,228.24,228.34,228.02,228.25,9376.0,225.6733,225.7721,225.4557,225.6831,9376.0
2024-04-04 10:10:00,228.14,228.16,227.88,227.94,9504.0,225.5744,225.5942,225.3173,225.3766,9504.0
2024-04-04 10:15:00,227.98,228.05,227.53,227.61,10326.0,225.4162,225.4854,224.9712,225.0503,10326.0
2024-04-04 10:20:00,227.6,227.71,227.5,227.59,7150.0,225.0404,225.1492,224.9416,225.0306,7150.0
2024-04-04 10:25:00,227.59,227.83,227.55,227.71,4830.0,225.0306,225.2679,224.991,225.1492,4830.0
2024-04-04 10:30:00,227.72,227.83,227.57,227.59,10692.0,225.1591,225.2679,225.0108,225.0306,10692.0
2024-04-04 10:35:00,227.59,227.81,227.54,227.73,4127.0,225.0306,225.2481,224.9811,225.169,4127.0
2024-04-04 10:40:00,227.66,227.89,227.66,227.81,4478.0,225.0998,225.3272,225.0998,225.2481,4478.0
2024-04-04 10:45:00,227.79,227.79,227.5,227.56,6177.0,225.2283,225.2283,224.9416,225.0009,6177.0
2024-04-04 10:50:00,227.61,227.79,227.44,227.77,6797.0,225.0503,225.2283,224.8822,225.2085,6797.0
2024-04-04 10:55:00,227.73,227.74,227.43,227.43,11542.0,225.169,225.1789,224.8724,224.8724,11542.0
2024-04-04 11:00:00,227.45,227.45,227.06,227.13,6274.0,224.8921,224.8921,224.5065,224.5757,6274.0
2024-04-04 11:05:00,227.09,227.11,226.81,226.87,6088.0,224.5362,224.556,224.2593,224.3187,6088.0
2024-04-04 11:10:00,226.85,226.91,226.55,226.64,5363.0,224.2989,224.3582,224.0023,224.0912,5363.0
2024-04-04 11:15:00,226.6,226.61,226.43,226.43,7100.0,224.0517,224.0616,223.8836,223.8836,7100.0
2024-04-04 11:20:00,226.42,226.71,226.42,226.71,4675.0,223.8737,224.1605,223.8737,224.1605,4675.0
2024-04-04 11:25:00,226.71,226.9,226.71,226.88,2535.0,224.1605,224.3483,224.1605,224.3285,2535.0
2024-04-04 11:30:00,226.91,226.93,226.66,226.73,5681.0,224.3582,224.378,224.111,224.1802,5681.0
2024-04-04 11:35:00,226.71,226.79,226.65,226.79,17145.0,224.1605,224.2396,224.1011,224.2396,17145.0
2024-04-04 11:40:00,226.82,227.24,226.8,227.18,6429.0,224.2692,224.6845,224.2494,224.6252,6429.0
2024-04-04 11:45:00,227.22,227.28,227.09,227.09,3025.0,224.6647,224.724,224.5362,224.5362,3025.0
2024-04-04 11:50:00,227.09,227.24,227.09,227.21,4651.0,224.5362,224.6845,224.5362,224.6548,4651.0
2024-04-04 11:55:00,227.24,227.33,227.1,227.29,14825.0,224.6845,224.7735,224.5461,224.7339,14825.0
2024-04-04 12:00:00,227.28,227.28,227.13,227.2,5317.0,224.724,224.724,224.5757,224.6449,5317.0
2024-04-04 12:05:00,227.16,227.52,227.16,227.4,11177.0,224.6054,224.9613,224.6054,224.8427,11177.0
2024-04-04 12:10:00,227.37,227.49,227.17,227.18,8744.0,224.813,224.9317,224.6153,224.6252,8744.0
2024-04-04 12:15:00,227.15,227.36,227.09,227.22,9284.0,224.5955,224.8031,224.5362,224.6647,9284.0
2024-04-04 12:20:00,227.28,227.29,227.05,227.1,8904.0,224.724,224.7339,224.4966,224.5461,8904.0
2024-04-04 12:25:00,227.13,227.15,227.03,227.09,6193.0,224.5757,224.5955,224.4769,224.5362,6193.0
2024-04-04 12:30:00,227.09,227.12,226.9,226.96,8556.0,224.5362,224.5658,224.3483,224.4076,8556.0
2024-04-04 12:35:00,226.95,227.07,226.9,226.98,22407.0,224.3978,224.5164,224.3483,224.4274,22407.0
2024-04-04 12:40:00,227.0,227.02,226.86,226.87,6642.0,224.4472,224.467,224.3088,224.3187,6642.0
2024-04-04 12:45:00,226.89,226.91,226.8,226.81,6830.0,224.3384,224.3582,224.2494,224.2593,6830.0
2024-04-04 12:50:00,226.82,226.89,226.79,226.88,4797.0,224.2692,224.3384,224.2396,224.3285,4797.0
2024-04-04 12:55:00,226.87,227.05,226.67,226.77,15507.0,224.3187,224.4966,224.1209,224.2198,15507.0
2024-04-04 13:00:00,226.71,226.79,226.65,226.68,7950.0,224.1605,224.2396,224.1011,224.1308,7950.0
2024-04-04 13:05:00,226.69,226.88,226.65,226.87,13651.0,224.1407,224.3285,224.1011,224.3187,13651.0
2024-04-04 13:10:00,226.88,226.94,226.81,226.93,4918.0,224.3285,224.3879,224.2593,224.378,4918.0
2024-04-04 13:15:00,226.97,226.97,226.78,226.82,3600.0,224.4175,224.4175,224.2297,224.2692,3600.0
2024-04-04 13:20:00,226.84,226.87,226.79,226.84,5381.0,224.289,224.3187,224.2396,224.289,5381.0
2024-04-04 13:25:00,226.83,226.85,226.59,226.62,5497.0,224.2791,224.2989,224.0418,224.0715,5497.0
2024-04-04 13:30:00,226.61,226.67,226.41,226.41,7276.0,224.0616,224.1209,223.8638,223.8638,7276.0
2024-04-04 13:35:00,226.48,226.55,226.41,226.44,3807.0,223.933,224.0023,223.8638,223.8935,3807.0
2024-04-04 13:40:00,226.41,226.41,226.15,226.17,5007.0,223.8638,223.8638,223.6068,223.6265,5007.0
2024-04-04 13:45:00,226.16,226.16,225.91,226.06,15402.0,223.6166,223.6166,223.3695,223.5178,15402.0
2024-04-04 13:50:00,226.04,226.13,225.86,225.9,14593.0,223.498,223.587,223.32,223.3596,14593.0
2024-04-04 13:55:00,225.9,226.01,225.59,225.64,4751.0,223.3596,223.4683,223.0531,223.1025,4751.0
2024-04-04 14:00:00,225.64,225.66,225.41,225.49,7041.0,223.1025,223.1223,222.8751,222.9542,7041.0
2024-04-04 14:05:00,225.47,225.5,225.05,225.06,12921.0,222.9344,222.9641,222.5191,222.529,12921.0
2024-04-04 14:10:00,225.01,225.04,224.54,224.54,5430.0,222.4796,222.5092,222.0149,222.0149,5430.0
2024-04-04 14:15:00,224.54,224.54,223.92,224.06,9326.0,222.0149,222.0149,221.4018,221.5403,9326.0
2024-04-04 14:20:00,223.97,224.14,223.88,224.11,17887.0,221.4513,221.6194,221.3623,221.5897,17887.0
2024-04-04 14:25:00,224.1,224.3,222.93,223.03,15589.0,221.5798,221.7776,220.423,220.5218,15589.0
2024-04-04 14:30:00,222.99,222.99,222.26,222.26,27618.0,220.4823,220.4823,219.7605,219.7605,27618.0
2024-04-04 14:35:00,222.26,222.79,222.2,222.38,40683.0,219.7605,220.2845,219.7012,219.8792,40683.0
2024-04-04 14:40:00,222.31,222.31,221.39,221.39,31058.0,219.8099,219.8099,218.9003,218.9003,31058.0
2024-04-04 14:45:00,221.39,222.03,221.39,222.0,33799.0,218.9003,219.5331,218.9003,219.5034,33799.0
2024-04-04 14:50:00,221.99,221.99,221.54,221.63,15936.0,219.4935,219.4935,219.0486,219.1376,15936.0
2024-04-04 14:55:00,221.58,221.59,220.72,220.83,30145.0,219.0881,219.098,218.2378,218.3466,30145.0
2024-04-04 15:00:00,220.84,220.84,220.31,220.4,61482.0,218.3565,218.3565,217.8324,217.9214,61482.0
2024-04-04 15:05:00,220.45,221.14,220.42,221.04,27766.0,217.9709,218.6531,217.9412,218.5542,27766.0
2024-04-04 15:10:00,221.01,221.03,220.5,220.69,16239.0,218.5246,218.5443,218.0203,218.2082,16239.0
2024-04-04 15:15:00,220.68,220.69,220.13,220.4,17809.0,218.1983,218.2082,217.6545,217.9214,17809.0
2024-04-04 15:20:00,220.37,220.73,220.29,220.31,26427.0,217.8918,218.2477,217.8127,217.8324,26427.0
2024-04-04 15:25:00,220.24,220.42,220.0,220.04,22048.0,217.7632,217.9412,217.5259,217.5655,22048.0
2024-04-04 15:30:00,220.05,220.37,219.91,219.92,31603.0,217.5754,217.8918,217.4369,217.4468,31603.0
2024-04-04 15:35:00,219.96,219.96,219.43,219.59,25669.0,217.4864,217.4864,216.9623,217.1205,25669.0
2024-04-04 15:40:00,219.59,219.67,219.21,219.59,35011.0,217.1205,217.1996,216.7448,217.1205,35011.0
2024-04-04 15:45:00,219.61,219.76,219.45,219.76,34877.0,217.1403,217.2886,216.9821,217.2886,34877.0
2024-04-04 15:50:00,219.82,220.0,219.48,219.91,67930.0,217.3479,217.5259,217.0118,217.4369,67930.0
2024-04-04 15:55:00,219.89,220.0,219.35,219.61,140687.0,217.4172,217.5259,216.8832,217.1403,140687.0
2024-04-05 09:30:00,220.0,220.9,219.52,220.82,56013.0,217.5259,218.4158,217.0513,218.3367,56013.0
2024-04-05 09:35:00,220.89,220.89,219.74,220.27,11337.0,218.4059,218.4059,217.2688,217.7929,11337.0
2024-04-05 09:40:00,220.03,221.08,219.85,220.52,8726.0,217.5556,218.5938,217.3776,218.0401,8726.0
2024-04-05 09:45:00,220.64,220.86,220.32,220.65,10737.0,218.1587,218.3762,217.8423,218.1686,10737.0
2024-04-05 09:50:00,220.56,221.21,220.5,221.09,11626.0,218.0796,218.7223,218.0203,218.6037,11626.0
2024-04-05 09:55:00,221.15,221.39,221.01,221.29,12313.0,218.663,218.9003,218.5246,218.8014,12313.0
2024-04-05 10:00:00,221.26,221.37,220.58,220.69,16432.0,218.7717,218.8805,218.0994,218.2082,16432.0
2024-04-05 10:05:00,220.69,220.98,220.03,220.36,6420.0,218.2082,218.4949,217.5556,217.8819,6420.0
2024-04-05 10:10:00,220.34,220.81,220.08,220.52,8251.0,217.8621,218.3268,217.605,218.0401,8251.0
2024-04-05 10:15:00,220.53,220.69,220.42,220.63,8313.0,218.05,218.2082,217.9412,218.1488,8313.0
2024-04-05 10:20:00,220.54,220.61,220.38,220.59,4828.0,218.0598,218.1291,217.9016,218.1093,4828.0
2024-04-05 10:25:00,220.51,220.51,220.03,220.36,8991.0,218.0302,218.0302,217.5556,217.8819,8991.0
2024-04-05 10:30:00,220.32,220.85,220.26,220.7,18623.0,217.8423,218.3664,217.783,218.218,18623.0
2024-04-05 10:35:00,220.72,220.79,220.5,220.62,6224.0,218.2378,218.307,218.0203,218.1389,6224.0
2024-04-05 10:40:00,220.68,220.72,220.53,220.69,9113.0,218.1983,218.2378,218.05,218.2082,9113.0
2024-04-05 10:45:00,220.62,220.95,220.55,220.95,10624.0,218.1389,218.4652,218.0697,218.4652,10624.0
2024-04-05 10:50:00,220.92,221.3,220.92,221.25,7840.0,218.4356,218.8113,218.4356,218.7619,7840.0
2024-04-05 10:55:00,221.24,221.65,221.19,221.65,11858.0,218.752,219.1574,218.7025,219.1574,11858.0
2024-04-05 11:00:00,221.63,221.63,221.28,221.3,6251.0,219.1376,219.1376,218.7915,218.8113,6251.0
2024-04-05 11:05:00,221.31,221.66,221.1,221.66,5919.0,218.8212,219.1673,218.6135,219.1673,5919.0
2024-04-05 11:10:00,221.62,221.72,221.49,221.55,18206.0,219.1277,219.2266,218.9992,219.0585,18206.0
2024-04-05 11:15:00,221.51,221.57,221.3,221.56,5943.0,219.0189,219.0783,218.8113,219.0684,5943.0
2024-04-05 11:20:00,221.62,221.85,221.49,221.81,6689.0,219.1277,219.3551,218.9992,219.3156,6689.0
2024-04-05 11:25:00,221.88,222.08,221.81,222.08,10880.0,219.3848,219.5825,219.3156,219.5825,10880.0
2024-04-05 11:30:00,222.08,222.17,221.96,221.98,15161.0,219.5825,219.6715,219.4639,219.4837,15161.0
2024-04-05 11:35:00,222.0,222.21,221.98,222.2,10708.0,219.5034,219.7111,219.4837,219.7012,10708.0
2024-04-05 11:40:00,222.33,222.66,222.33,222.61,5960.0,219.8297,220.156,219.8297,220.1066,5960.0
2024-04-05 11:45:00,222.61,222.86,222.61,222.7,11957.0,220.1066,220.3538,220.1066,220.1956,11957.0
2024-04-05 11:50:00,222.73,222.85,222.66,222.74,2314.0,220.2252,220.3439,220.156,220.2351,2314.0
2024-04-05 11:55:00,222.78,223.12,222.77,222.89,8223.0,220.2747,220.6108,220.2648,220.3834,8223.0
2024-04-05 12:00:00,222.91,223.02,222.82,222.92,3428.0,220.4032,220.512,220.3142,220.4131,3428.0
2024-04-05 12:05:00,222.97,222.97,222.67,222.83,7132.0,220.4625,220.4625,220.1659,220.3241,7132.0
2024-04-05 12:10:00,222.78,222.91,222.74,222.8,5297.0,220.2747,220.4032,220.2351,220.2944,5297.0
2024-04-05 12:15:00,222.78,222.82,222.69,222.72,5917.0,220.2747,220.3142,220.1857,220.2153,5917.0
2024-04-05 12:20:00,222.77,222.84,222.55,222.81,5148.0,220.2648,220.334,220.0472,220.3043,5148.0
2024-04-05 12:25:00,222.84,222.85,222.66,222.73,26065.0,220.334,220.3439,220.156,220.2252,26065.0
2024-04-05 12:30:00,222.71,222.75,222.33,222.6,12573.0,220.2054,220.245,219.8297,220.0967,12573.0
2024-04-05 12:35:00,222.48,222.65,222.38,222.63,20299.0,219.978,220.1461,219.8792,220.1263,20299.0
2024-04-05 12:40:00,222.64,222.64,222.37,222.43,7812.0,220.1362,220.1362,219.8693,219.9286,7812.0
2024-04-05 12:45:00,222.43,222.51,222.2,222.25,5500.0,219.9286,220.0077,219.7012,219.7506,5500.0
2024-04-05 12:50:00,222.27,222.62,222.23,222.57,5853.0,219.7704,220.1165,219.7308,220.067,5853.0
2024-04-05 12:55:00,222.59,222.69,222.5,222.66,8488.0,220.0868,220.1857,219.9978,220.156,8488.0
2024-04-05 13:00:00,222.66,222.66,222.31,222.34,4067.0,220.156,220.156,219.8099,219.8396,4067.0
2024-04-05 13:05:00,222.28,222.29,221.85,221.94,7707.0,219.7803,219.7902,219.3551,219.4441,7707.0
2024-04-05 13:10:00,221.94,221.98,221.59,221.78,6097.0,219.4441,219.4837,219.098,219.2859,6097.0
2024-04-05 13:15:00,221.67,221.84,221.67,221.81,3723.0,219.1771,219.3452,219.1771,219.3156,3723.0
2024-04-05 13:20:00,221.8,222.21,221.79,222.1,8249.0,219.3057,219.7111,219.2958,219.6023,8249.0
2024-04-05 13:25:00,222.09,222.13,221.98,222.13,6402.0,219.5924,219.632,219.4837,219.632,6402.0
2024-04-05 13:30:00,222.12,222.36,222.08,222.27,6853.0,219.6221,219.8594,219.5825,219.7704,6853.0
2024-04-05 13:35:00,222.29,222.36,222.17,222.17,4784.0,219.7902,219.8594,219.6715,219.6715,4784.0
2024-04-05 13:40:00,222.17,222.25,222.02,222.13,17406.0,219.6715,219.7506,219.5232,219.632,17406.0
2024-04-05 13:45:00,222.17,222.17,221.85,222.0,6113.0,219.6715,219.6715,219.3551,219.5034,6113.0
2024-04-05 13:50:00,221.99,222.11,221.84,221.85,8338.0,219.4935,219.6122,219.3452,219.3551,8338.0
2024-04-05 13:55:00,221.83,221.85,221.39,221.55,31016.0,219.3353,219.3551,218.9003,219.0585,31016.0
2024-04-05 14:00:00,221.58,221.91,221.33,221.91,24489.0,219.0881,219.4144,218.841,219.4144,24489.0
2024-04-05 14:05:00,221.89,222.4,221.89,222.35,20097.0,219.3947,219.8989,219.3947,219.8495,20097.0
2024-04-05 14:10:00,222.36,222.49,222.25,222.43,3151.0,219.8594,219.9879,219.7506,219.9286,3151.0
2024-04-05 14:15:00,222.46,222.5,222.33,222.45,5025.0,219.9583,219.9978,219.8297,219.9484,5025.0
2024-04-05 14:20:00,222.5,222.72,222.28,222.28,4850.0,219.9978,220.2153,219.7803,219.7803,4850.0
2024-04-05 14:25:00,222.29,222.51,222.15,222.15,6547.0,219.7902,220.0077,219.6517,219.6517,6547.0
2024-04-05 14:30:00,222.1,222.27,222.1,222.24,3084.0,219.6023,219.7704,219.6023,219.7407,3084.0
2024-04-05 14:35:00,222.26,222.48,222.21,222.34,4689.0,219.7605,219.978,219.7111,219.8396,4689.0
2024-04-05 14:40:00,222.43,222.49,222.13,222.31,11650.0,219.9286,219.9879,219.632,219.8099,11650.0
2024-04-05 14:45:00,222.31,222.35,222.0,222.06,2970.0,219.8099,219.8495,219.5034,219.5628,2970.0
2024-04-05 14:50:00,222.09,222.15,221.98,222.11,2910.0,219.5924,219.6517,219.4837,219.6122,2910.0
2024-04-05 14:55:00,222.12,222.16,221.88,222.16,3912.0,219.6221,219.6616,219.3848,219.6616,3912.0
2024-04-05 15:00:00,222.13,222.3,222.11,222.25,4861.0,219.632,219.8001,219.6122,219.7506,4861.0
2024-04-05 15:05:00,222.25,222.33,222.04,222.12,5421.0,219.7506,219.8297,219.543,219.6221,5421.0
2024-04-05 15:10:00,222.1,222.24,222.07,222.24,2733.0,219.6023,219.7407,219.5726,219.7407,2733.0
2024-04-05 15:15:00,222.28,222.28,222.09,222.15,8033.0,219.7803,219.7803,219.5924,219.6517,8033.0
2024-04-05 15:20:00,222.22,222.24,221.92,222.01,3404.0,219.721,219.7407,219.4243,219.5133,3404.0
2024-04-05 15:25:00,222.04,222.23,222.04,222.18,3098.0,219.543,219.7308,219.543,219.6814,3098.0
2024-04-05 15:30:00,222.16,222.5,222.07,222.43,7981.0,219.6616,219.9978,219.5726,219.9286,7981.0
2024-04-05 15:35:00,222.41,222.41,221.89,222.06,10108.0,219.9088,219.9088,219.3947,219.5628,10108.0
2024-04-05 15:40:00,222.09,222.1,221.88,222.02,8236.0,219.5924,219.6023,219.3848,219.5232,8236.0
2024-04-05 15:45:00,221.98,222.35,221.97,222.31,8929.0,219.4837,219.8495,219.4738,219.8099,8929.0
2024-04-05 15:50:00,222.3,222.5,222.24,222.44,22570.0,219.8001,219.9978,219.7407,219.9385,22570.0
2024-04-05 15:55:00,222.47,222.56,222.38,222.47,99648.0,219.9681,220.0571,219.8792,219.9681,99648.0
2024-04-08 09:30:00,223.46,224.6,223.17,223.61,44840.0,220.947,222.0742,220.6603,221.0953,44840.0
2024-04-08 09:35:00,223.63,223.86,223.29,223.45,14494.0,221.1151,221.3425,220.7789,220.9371,14494.0
2024-04-08 09:40:00,223.35,223.88,223.16,223.88,4896.0,220.8382,221.3623,220.6504,221.3623,4896.0
2024-04-08 09:45:00,224.0,224.13,223.7,223.71,13704.0,221.4809,221.6095,221.1843,221.1942,13704.0
2024-04-08 09:50:00,223.78,224.01,223.7,223.77,7396.0,221.2634,221.4908,221.1843,221.2535,7396.0
2024-04-08 09:55:00,223.76,224.04,223.64,223.65,3199.0,221.2436,221.5205,221.125,221.1349,3199.0
2024-04-08 10:00:00,223.55,223.66,223.12,223.26,5361.0,221.036,221.1448,220.6108,220.7493,5361.0
2024-04-08 10:05:00,223.26,223.83,223.26,223.72,7031.0,220.7493,221.3128,220.7493,221.2041,7031.0
2024-04-08 10:10:00,223.69,224.12,223.68,224.09,12511.0,221.1744,221.5996,221.1645,221.5699,12511.0
2024-04-08 10:15:00,224.04,224.25,224.02,224.17,18260.0,221.5205,221.7281,221.5007,221.649,18260.0
2024-04-08 10:20:00,224.19,224.27,224.0,224.09,6919.0,221.6688,221.7479,221.4809,221.5699,6919.0
2024-04-08 10:25:00,224.13,224.34,224.02,224.34,8879.0,221.6095,221.8171,221.5007,221.8171,8879.0
2024-04-08 10:30:00,224.25,224.44,224.1,224.22,16524.0,221.7281,221.916,221.5798,221.6985,16524.0
2024-04-08 10:35:00,224.26,224.75,224.26,224.74,9278.0,221.738,222.2225,221.738,222.2126,9278.0
2024-04-08 10:40:00,224.65,224.65,224.35,224.41,6528.0,222.1236,222.1236,221.827,221.8863,6528.0
2024-04-08 10:45:00,224.48,224.58,224.47,224.58,4996.0,221.9555,222.0544,221.9456,222.0544,4996.0
2024-04-08 10:50:00,224.58,224.68,224.5,224.65,9057.0,222.0544,222.1533,221.9753,222.1236,9057.0
2024-04-08 10:55:00,224.68,224.73,224.53,224.61,5315.0,222.1533,222.2027,222.005,222.0841,5315.0
2024-04-08 11:00:00,224.62,224.63,224.33,224.5,9132.0,222.094,222.1038,221.8072,221.9753,9132.0
2024-04-08 11:05:00,224.48,224.65,224.43,224.61,5128.0,221.9555,222.1236,221.9061,222.0841,5128.0
2024-04-08 11:10:00,224.63,224.73,224.18,224.24,4284.0,222.1038,222.2027,221.6589,221.7182,4284.0
2024-04-08 11:15:00,224.26,224.26,224.01,224.06,5081.0,221.738,221.738,221.4908,221.5403,5081.0
2024-04-08 11:20:00,224.08,224.33,224.08,224.28,3326.0,221.56,221.8072,221.56,221.7578,3326.0
2024-04-08 11:25:00,224.24,224.32,224.07,224.24,10899.0,221.7182,221.7973,221.5501,221.7182,10899.0
2024-04-08 11:30:00,224.24,224.24,224.02,224.11,7258.0,221.7182,221.7182,221.5007,221.5897,7258.0
2024-04-08 11:35:00,224.14,224.19,223.95,224.18,12031.0,221.6194,221.6688,221.4315,221.6589,12031.0
2024-04-08 11:40:00,224.06,224.28,224.01,224.21,4806.0,221.5403,221.7578,221.4908,221.6886,4806.0
2024-04-08 11:45:00,224.13,224.2,223.97,224.11,4666.0,221.6095,221.6787,221.4513,221.5897,4666.0
2024-04-08 11:50:00,224.05,224.15,224.01,224.12,8630.0,221.5304,221.6292,221.4908,221.5996,8630.0
2024-04-08 11:55:00,224.03,224.03,223.81,223.96,4321.0,221.5106,221.5106,221.2931,221.4414,4321.0
2024-04-08 12:00:00,223.93,223.97,223.78,223.87,4421.0,221.4117,221.4513,221.2634,221.3524,4421.0
2024-04-08 12:05:00,223.91,224.1,223.9,224.1,1600.0,221.3919,221.5798,221.3821,221.5798,1600.0
2024-04-08 12:10:00,224.05,224.05,223.62,223.71,4533.0,221.5304,221.5304,221.1052,221.1942,4533.0
2024-04-08 12:15:00,223.69,223.89,223.61,223.74,6346.0,221.1744,221.3722,221.0953,221.2239,6346.0
2024-04-08 12:20:00,223.73,223.75,223.5,223.71,18489.0,221.214,221.2337,220.9866,221.1942,18489.0
2024-04-08 12:25:00,223.75,224.05,223.74,224.03,5099.0,221.2337,221.5304,221.2239,221.5106,5099.0
2024-04-08 12:30:00,224.05,224.12,224.02,224.12,4734.0,221.5304,221.5996,221.5007,221.5996,4734.0
2024-04-08 12:35:00,224.19,224.19,223.97,223.97,6238.0,221.6688,221.6688,221.4513,221.4513,6238.0
2024-04-08 12:40:00,223.92,224.18,223.92,224.09,3049.0,221.4018,221.6589,221.4018,221.5699,3049.0
2024-04-08 12:45:00,224.12,224.17,224.01,224.04,3037.0,221.5996,221.649,221.4908,221.5205,3037.0
2024-04-08 12:50:00,224.04,224.16,224.03,224.14,4237.0,221.5205,221.6391,221.5106,221.6194,4237.0
2024-04-08 12:55:00,224.13,224.37,224.13,224.36,4360.0,221.6095,221.8468,221.6095,221.8369,4360.0
2024-04-08 13:00:00,224.45,224.45,224.29,224.3,2000.0,221.9259,221.9259,221.7677,221.7776,2000.0
2024-04-08 13:05:00,224.28,224.3,224.23,224.29,4241.0,221.7578,221.7776,221.7083,221.7677,4241.0
2024-04-08 13:10:00,224.22,224.39,224.22,224.36,2593.0,221.6985,221.8665,221.6985,221.8369,2593.0
2024-04-08 13:15:00,224.36,224.45,224.27,224.38,5017.0,221.8369,221.9259,221.7479,221.8567,5017.0
2024-04-08 13:20:00,224.37,224.51,224.32,224.51,5537.0,221.8468,221.9852,221.7973,221.9852,5537.0
2024-04-08 13:25:00,224.48,224.54,224.42,224.53,4606.0,221.9555,222.0149,221.8962,222.005,4606.0
2024-04-08 13:30:00,224.56,224.62,224.54,224.61,3737.0,222.0346,222.094,222.0149,222.0841,3737.0
2024-04-08 13:35:00,224.61,224.61,224.48,224.54,4870.0,222.0841,222.0841,221.9555,222.0149,4870.0
2024-04-08 13:40:00,224.55,224.57,224.44,224.5,4088.0,222.0247,222.0445,221.916,221.9753,4088.0
2024-04-08 13:45:00,224.52,224.53,224.33,224.45,11150.0,221.9951,222.005,221.8072,221.9259,11150.0
2024-04-08 13:50:00,224.42,224.59,224.41,224.59,5268.0,221.8962,222.0643,221.8863,222.0643,5268.0
2024-04-08 13:55:00,224.59,224.85,224.59,224.74,10387.0,222.0643,222.3214,222.0643,222.2126,10387.0
2024-04-08 14:00:00,224.76,224.82,224.59,224.59,5275.0,222.2324,222.2917,222.0643,222.0643,5275.0
2024-04-08 14:05:00,224.58,224.63,224.53,224.63,2512.0,222.0544,222.1038,222.005,222.1038,2512.0
2024-04-08 14:10:00,224.63,224.71,224.58,224.63,6510.0,222.1038,222.183,222.0544,222.1038,6510.0
2024-04-08 14:15:00,224.64,224.73,224.52,224.59,7214.0,222.1137,222.2027,221.9951,222.0643,7214.0
2024-04-08 14:20:00,224.55,224.55,224.13,224.15,3947.0,222.0247,222.0247,221.6095,221.6292,3947.0
2024-04-08 14:25:00,224.11,224.25,224.03,224.03,8113.0,221.5897,221.7281,221.5106,221.5106,8113.0
2024-04-08 14:30:00,224.0,224.14,223.9,224.1,7860.0,221.4809,221.6194,221.3821,221.5798,7860.0
2024-04-08 14:35:00,224.13,224.13,223.99,224.07,5535.0,221.6095,221.6095,221.471,221.5501,5535.0
2024-04-08 14:40:00,224.09,224.11,223.99,224.06,2725.0,221.5699,221.5897,221.471,221.5403,2725.0
2024-04-08 14:45:00,224.05,224.13,223.99,224.12,4297.0,221.5304,221.6095,221.471,221.5996,4297.0
2024-04-08 14:50:00,224.14,224.23,224.07,224.2,4209.0,221.6194,221.7083,221.5501,221.6787,4209.0
2024-04-08 14:55:00,224.2,224.35,224.18,224.35,6623.0,221.6787,221.827,221.6589,221.827,6623.0
2024-04-08 15:00:00,224.35,224.41,224.24,224.28,6286.0,221.827,221.8863,221.7182,221.7578,6286.0
2024-04-08 15:05:00,224.3,224.3,224.09,224.2,10863.0,221.7776,221.7776,221.5699,221.6787,10863.0
2024-04-08 15:10:00,224.2,224.34,224.15,224.29,4808.0,221.6787,221.8171,221.6292,221.7677,4808.0
2024-04-08 15:15:00,224.29,224.37,224.23,224.34,3739.0,221.7677,221.8468,221.7083,221.8171,3739.0
2024-04-08 15:20:00,224.37,224.42,224.22,224.27,9833.0,221.8468,221.8962,221.6985,221.7479,9833.0
2024-04-08 15:25:00,224.27,224.43,224.24,224.43,3114.0,221.7479,221.9061,221.7182,221.9061,3114.0
2024-04-08 15:30:00,224.42,224.63,224.42,224.62,3297.0,221.8962,222.1038,221.8962,222.094,3297.0
2024-04-08 15:35:00,224.61,224.61,224.17,224.2,6775.0,222.0841,222.0841,221.649,221.6787,6775.0
2024-04-08 15:40:00,224.22,224.27,223.98,224.11,5606.0,221.6985,221.7479,221.4612,221.5897,5606.0
2024-04-08 15:45:00,224.03,224.28,224.03,224.28,10877.0,221.5106,221.7578,221.5106,221.7578,10877.0
2024-04-08 15:50:00,224.24,224.31,223.98,224.13,19317.0,221.7182,221.7874,221.4612,221.6095,19317.0
2024-04-08 15:55:00,224.09,224.27,224.0,224.2,76913.0,221.5699,221.7479,221.4809,221.6787,76913.0
2024-04-09 09:30:00,222.99,223.93,222.62,223.13,58473.0,220.4823,221.4117,220.1165,220.6207,58473.0
2024-04-09 09:35:00,223.0,223.35,222.55,223.03,33424.0,220.4922,220.8382,220.0472,220.5218,33424.0
2024-04-09 09:40:00,222.99,223.2,222.12,222.23,29559.0,220.4823,220.6899,219.6221,219.7308,29559.0
2024-04-09 09:45:00,222.21,222.29,221.8,222.09,31841.0,219.7111,219.7902,219.3057,219.5924,31841.0
2024-04-09 09:50:00,222.08,222.19,221.89,222.15,13259.0,219.5825,219.6913,219.3947,219.6517,13259.0
2024-04-09 09:55:00,222.18,222.35,222.0,222.35,14456.0,219.6814,219.8495,219.5034,219.8495,14456.0
2024-04-09 10:00:00,222.3,222.3,221.33,221.45,26281.0,219.8001,219.8001,218.841,218.9596,26281.0
2024-04-09 10:05:00,221.44,221.52,220.55,220.59,21928.0,218.9497,219.0288,218.0697,218.1093,21928.0
2024-04-09 10:10:00,220.56,220.85,220.26,220.81,33698.0,218.0796,218.3664,217.783,218.3268,33698.0
2024-04-09 10:15:00,220.88,221.2,220.79,221.2,36527.0,218.396,218.7124,218.307,218.7124,36527.0
2024-04-09 10:20:00,221.13,221.13,220.52,220.56,20169.0,218.6432,218.6432,218.0401,218.0796,20169.0
2024-04-09 10:25:00,220.53,220.95,219.88,220.14,30971.0,218.05,218.4652,217.4073,217.6643,30971.0
2024-04-09 10:30:00,220.01,220.02,219.38,219.44,41740.0,217.5358,217.5457,216.9129,216.9722,41740.0
2024-04-09 10:35:00,219.43,219.43,218.71,218.88,29735.0,216.9623,216.9623,216.2504,216.4185,29735.0
2024-04-09 10:40:00,218.94,218.96,218.18,218.49,29803.0,216.4778,216.4976,215.7264,216.0329,29803.0
2024-04-09 10:45:00,218.45,218.62,218.14,218.18,26650.0,215.9933,216.1614,215.6868,215.7264,26650.0
2024-04-09 10:50:00,218.17,218.4,218.06,218.16,20258.0,215.7165,215.9439,215.6077,215.7066,20258.0
2024-04-09 10:55:00,218.21,218.57,217.97,218.51,21876.0,215.756,216.112,215.5187,216.0527,21876.0
2024-04-09 11:00:00,218.64,218.73,218.36,218.63,20902.0,216.1812,216.2702,215.9044,216.1713,20902.0
2024-04-09 11:05:00,218.62,219.14,218.55,219.1,10451.0,216.1614,216.6756,216.0922,216.636,10451.0
2024-04-09 11:10:00,219.1,219.17,218.8,218.81,14407.0,216.636,216.7053,216.3394,216.3493,14407.0
2024-04-09 11:15:00,218.83,219.38,218.82,219.22,15313.0,216.3691,216.9129,216.3592,216.7547,15313.0
2024-04-09 11:20:00,219.25,219.27,219.01,219.05,8578.0,216.7844,216.8041,216.5471,216.5866,8578.0
2024-04-09 11:25:00,219.09,219.2,218.83,218.87,8450.0,216.6262,216.7349,216.3691,216.4086,8450.0
2024-04-09 11:30:00,218.85,219.02,218.83,218.94,11169.0,216.3889,216.5569,216.3691,216.4778,11169.0
2024-04-09 11:35:00,218.95,219.02,218.83,218.89,10457.0,216.4877,216.5569,216.3691,216.4284,10457.0
2024-04-09 11:40:00,218.96,219.55,218.81,219.5,11211.0,216.4976,217.081,216.3493,217.0315,11211.0
2024-04-09 11:45:00,219.44,219.73,219.41,219.65,7041.0,216.9722,217.259,216.9426,217.1799,7041.0
2024-04-09 11:50:00,219.66,219.72,219.58,219.7,9520.0,217.1897,217.2491,217.1106,217.2293,9520.0
2024-04-09 11:55:00,219.68,219.93,219.68,219.78,5936.0,217.2095,217.4567,217.2095,217.3084,5936.0
2024-04-09 12:00:00,219.76,220.03,219.75,219.88,5550.0,217.2886,217.5556,217.2787,217.4073,5550.0
2024-04-09 12:05:00,219.93,220.01,219.76,219.96,4332.0,217.4567,217.5358,217.2886,217.4864,4332.0
2024-04-09 12:10:00,219.87,220.25,219.87,220.18,7825.0,217.3974,217.7731,217.3974,217.7039,7825.0
2024-04-09 12:15:00,220.14,220.26,220.04,220.12,7738.0,217.6643,217.783,217.5655,217.6446,7738.0
2024-04-09 12:20:00,220.1,220.26,220.06,220.25,5919.0,217.6248,217.783,217.5852,217.7731,5919.0
2024-04-09 12:25:00,220.38,220.43,220.16,220.19,12957.0,217.9016,217.9511,217.6841,217.7138,12957.0
2024-04-09 12:30:00,220.16,220.57,220.16,220.5,11122.0,217.6841,218.0895,217.6841,218.0203,11122.0
2024-04-09 12:35:00,220.48,220.59,220.32,220.58,10324.0,218.0005,218.1093,217.8423,218.0994,10324.0
2024-04-09 12:40:00,220.56,220.64,220.5,220.55,7191.0,218.0796,218.1587,218.0203,218.0697,7191.0
2024-04-09 12:45:00,220.47,220.47,220.29,220.3,8536.0,217.9906,217.9906,217.8127,217.8225,8536.0
2024-04-09 12:50:00,220.26,220.28,219.74,219.79,10808.0,217.783,217.8028,217.2688,217.3183,10808.0
2024-04-09 12:55:00,219.76,219.88,219.72,219.84,11864.0,217.2886,217.4073,217.2491,217.3677,11864.0
2024-04-09 13:00:00,219.86,220.12,219.79,220.11,9520.0,217.3875,217.6446,217.3183,217.6347,9520.0
2024-04-09 13:05:00,220.16,220.3,220.07,220.2,7416.0,217.6841,217.8225,217.5951,217.7237,7416.0
2024-04-09 13:10:00,220.21,220.27,220.03,220.17,11558.0,217.7336,217.7929,217.5556,217.694,11558.0
2024-04-09 13:15:00,220.18,220.2,220.03,220.11,5673.0,217.7039,217.7237,217.5556,217.6347,5673.0
2024-04-09 13:20:00,220.13,220.35,220.04,220.05,7812.0,217.6545,217.872,217.5655,217.5754,7812.0
2024-04-09 13:25:00,220.03,220.11,219.99,220.05,6465.0,217.5556,217.6347,217.516,217.5754,6465.0
2024-04-09 13:30:00,220.03,220.14,220.01,220.13,7595.0,217.5556,217.6643,217.5358,217.6545,7595.0
2024-04-09 13:35:00,220.13,220.16,219.99,220.14,7647.0,217.6545,217.6841,217.516,217.6643,7647.0
2024-04-09 13:40:00,220.2,220.31,219.81,219.83,8829.0,217.7237,217.8324,217.3381,217.3578,8829.0
2024-04-09 13:45:00,219.84,219.85,219.74,219.81,8759.0,217.3677,217.3776,217.2688,217.3381,8759.0
2024-04-09 13:50:00,219.82,220.02,219.75,219.75,8800.0,217.3479,217.5457,217.2787,217.2787,8800.0
2024-04-09 13:55:00,219.79,219.82,219.64,219.64,11459.0,217.3183,217.3479,217.17,217.17,11459.0
2024-04-09 14:00:00,219.61,219.63,219.43,219.59,11598.0,217.1403,217.1601,216.9623,217.1205,11598.0
2024-04-09 14:05:00,219.61,219.9,219.61,219.9,11499.0,217.1403,217.427,217.1403,217.427,11499.0
2024-04-09 14:10:00,219.89,220.1,219.89,219.99,13988.0,217.4172,217.6248,217.4172,217.516,13988.0
2024-04-09 14:15:00,219.99,220.14,219.97,220.06,5916.0,217.516,217.6643,217.4963,217.5852,5916.0
2024-04-09 14:20:00,220.08,220.08,219.5,219.53,25099.0,217.605,217.605,217.0315,217.0612,25099.0
2024-04-09 14:25:00,219.57,219.68,219.15,219.2,27070.0,217.1008,217.2095,216.6855,216.7349,27070.0
2024-04-09 14:30:00,219.21,219.36,219.05,219.33,25540.0,216.7448,216.8931,216.5866,216.8635,25540.0
2024-04-09 14:35:00,219.36,219.66,219.36,219.49,20783.0,216.8931,217.1897,216.8931,217.0217,20783.0
2024-04-09 14:40:00,219.51,219.55,219.37,219.41,9474.0,217.0414,217.081,216.903,216.9426,9474.0
2024-04-09 14:45:00,219.35,219.46,219.23,219.35,9593.0,216.8832,216.992,216.7646,216.8832,9593.0
2024-04-09 14:50:00,219.34,219.61,219.33,219.49,8825.0,216.8733,217.1403,216.8635,217.0217,8825.0
2024-04-09 14:55:00,219.48,219.48,219.32,219.42,12091.0,217.0118,217.0118,216.8536,216.9524,12091.0
2024-04-09 15:00:00,219.39,219.64,219.18,219.64,14097.0,216.9228,217.17,216.7151,217.17,14097.0
2024-04-09 15:05:00,219.64,219.7,219.29,219.36,16432.0,217.17,217.2293,216.8239,216.8931,16432.0
2024-04-09 15:10:00,219.38,219.7,219.31,219.57,19375.0,216.9129,217.2293,216.8437,217.1008,19375.0
2024-04-09 15:15:00,219.55,219.87,219.5,219.86,16484.0,217.081,217.3974,217.0315,217.3875,16484.0
2024-04-09 15:20:00,219.86,220.2,219.76,220.13,18333.0,217.3875,217.7237,217.2886,217.6545,18333.0
2024-04-09 15:25:00,220.14,220.51,220.07,220.31,192887.0,217.6643,218.0302,217.5951,217.8324,192887.0
2024-04-09 15:30:00,220.31,220.59,220.04,220.08,193453.0,217.8324,218.1093,217.5655,217.605,193453.0
2024-04-09 15:35:00,220.04,220.23,219.6,219.62,22686.0,217.5655,217.7533,217.1304,217.1502,22686.0
2024-04-09 15:40:00,219.59,219.59,219.27,219.42,30288.0,217.1205,217.1205,216.8041,216.9524,30288.0
2024-04-09 15:45:00,219.43,219.45,219.16,219.31,30320.0,216.9623,216.9821,216.6954,216.8437,30320.0
2024-04-09 15:50:00,219.34,219.47,219.18,219.45,58954.0,216.8733,217.0019,216.7151,216.9821,58954.0
2024-04-09 15:55:00,219.53,219.85,219.36,219.84,169777.0,217.0612,217.3776,216.8931,217.3677,169777.0
2024-04-10 09:30:00,217.51,217.51,215.52,216.58,77550.0,215.0639,215.0639,213.0963,214.1444,77550.0
2024-04-10 09:35:00,216.64,216.9,215.87,216.51,26145.0,214.2037,214.4608,213.4424,214.0752,26145.0
2024-04-10 09:40:00,216.54,217.43,216.28,217.27,19027.0,214.1048,214.9848,213.8478,214.8266,19027.0
2024-04-10 09:45:00,217.27,217.37,216.49,216.73,21732.0,214.8266,214.9255,214.0554,214.2927,21732.0
2024-04-10 09:50:00,216.74,217.17,216.52,217.07,30495.0,214.3026,214.7277,214.0851,214.6289,30495.0
2024-04-10 09:55:00,217.0,217.18,216.73,216.87,14656.0,214.5597,214.7376,214.2927,214.4311,14656.0
2024-04-10 10:00:00,217.1,217.16,216.66,216.89,23239.0,214.6585,214.7179,214.2235,214.4509,23239.0
2024-04-10 10:05:00,216.86,217.39,216.68,217.31,13616.0,214.4212,214.9453,214.2433,214.8662,13616.0
2024-04-10 10:10:00,217.32,217.67,217.24,217.43,26270.0,214.8761,215.2221,214.797,214.9848,26270.0
2024-04-10 10:15:00,217.53,218.28,217.28,218.14,23039.0,215.0837,215.8253,214.8365,215.6868,23039.0
2024-04-10 10:20:00,218.11,218.78,218.06,218.33,17124.0,215.6572,216.3196,215.6077,215.8747,17124.0
2024-04-10 10:25:00,218.42,218.7,218.13,218.45,17672.0,215.9637,216.2405,215.6769,215.9933,17672.0
2024-04-10 10:30:00,218.37,219.19,218.37,218.94,15836.0,215.9142,216.725,215.9142,216.4778,15836.0
2024-04-10 10:35:00,219.06,219.5,218.91,219.25,19297.0,216.5965,217.0315,216.4482,216.7844,19297.0
2024-04-10 10:40:00,219.21,219.34,218.82,219.08,28370.0,216.7448,216.8733,216.3592,216.6163,28370.0
2024-04-10 10:45:00,219.1,219.13,218.69,218.92,10528.0,216.636,216.6657,216.2307,216.4581,10528.0
2024-04-10 10:50:00,218.99,219.03,218.43,218.48,12863.0,216.5273,216.5668,215.9736,216.023,12863.0
2024-04-10 10:55:00,218.48,218.48,218.01,218.2,20485.0,216.023,216.023,215.5583,215.7462,20485.0
2024-04-10 11:00:00,218.25,218.3,217.81,217.85,12311.0,215.7956,215.845,215.3605,215.4001,12311.0
2024-04-10 11:05:00,217.91,218.36,217.82,218.27,20731.0,215.4594,215.9044,215.3704,215.8154,20731.0
2024-04-10 11:10:00,218.3,218.3,217.91,217.96,9755.0,215.845,215.845,215.4594,215.5089,9755.0
2024-04-10 11:15:00,218.0,218.19,217.95,218.19,10817.0,215.5484,215.7363,215.499,215.7363,10817.0
2024-04-10 11:20:00,218.2,218.43,217.99,218.06,14810.0,215.7462,215.9736,215.5385,215.6077,14810.0
2024-04-10 11:25:00,218.04,218.34,218.01,218.23,16280.0,215.588,215.8846,215.5583,215.7758,16280.0
2024-04-10 11:30:00,218.36,218.4,217.95,218.08,8626.0,215.9044,215.9439,215.499,215.6275,8626.0
2024-04-10 11:35:00,218.2,218.28,218.01,218.09,8804.0,215.7462,215.8253,215.5583,215.6374,8804.0
2024-04-10 11:40:00,218.12,218.21,217.78,217.89,13038.0,215.6671,215.756,215.3309,215.4396,13038.0
2024-04-10 11:45:00,217.87,218.13,217.76,217.81,12212.0,215.4199,215.6769,215.3111,215.3605,12212.0
2024-04-10 11:50:00,217.89,217.97,217.75,217.89,7785.0,215.4396,215.5187,215.3012,215.4396,7785.0
2024-04-10 11:55:00,217.85,217.92,217.67,217.79,5244.0,215.4001,215.4693,215.2221,215.3408,5244.0
2024-04-10 12:00:00,217.87,218.0,217.7,218.0,5158.0,215.4199,215.5484,215.2518,215.5484,5158.0
2024-04-10 12:05:00,218.02,218.05,217.77,217.98,6352.0,215.5682,215.5978,215.321,215.5286,6352.0
2024-04-10 12:10:00,217.96,218.09,217.83,217.86,6360.0,215.5089,215.6374,215.3803,215.41,6360.0
2024-04-10 12:15:00,217.92,217.97,217.86,217.92,5488.0,215.4693,215.5187,215.41,215.4693,5488.0
2024-04-10 12:20:00,217.89,217.98,217.84,217.86,5118.0,215.4396,215.5286,215.3902,215.41,5118.0
2024-04-10 12:25:00,217.91,218.07,217.91,218.0,5771.0,215.4594,215.6176,215.4594,215.5484,5771.0
2024-04-10 12:30:00,218.01,218.03,217.86,218.01,3162.0,215.5583,215.5781,215.41,215.5583,3162.0
2024-04-10 12:35:00,218.05,218.28,218.03,218.21,4685.0,215.5978,215.8253,215.5781,215.756,4685.0
2024-04-10 12:40:00,218.25,218.31,218.09,218.09,4463.0,215.7956,215.8549,215.6374,215.6374,4463.0
2024-04-10 12:45:00,218.06,218.3,218.05,218.2,4003.0,215.6077,215.845,215.5978,215.7462,4003.0
2024-04-10 12:50:00,218.19,218.28,218.05,218.2,6925.0,215.7363,215.8253,215.5978,215.7462,6925.0
2024-04-10 12:55:00,218.23,218.55,218.23,218.44,4080.0,215.7758,216.0922,215.7758,215.9835,4080.0
2024-04-10 13:00:00,218.47,218.47,217.45,217.51,13956.0,216.0131,216.0131,215.0046,215.0639,13956.0
2024-04-10 13:05:00,217.5,217.5,216.87,216.88,22109.0,215.054,215.054,214.4311,214.441,22109.0
2024-04-10 13:10:00,216.88,217.1,216.81,217.06,13580.0,214.441,214.6585,214.3718,214.619,13580.0
2024-04-10 13:15:00,217.02,217.45,216.81,217.45,14520.0,214.5794,215.0046,214.3718,215.0046,14520.0
2024-04-10 13:20:00,217.42,218.17,217.3,218.17,45569.0,214.9749,215.7165,214.8563,215.7165,45569.0
2024-04-10 13:25:00,218.03,218.23,217.28,217.31,7443.0,215.5781,215.7758,214.8365,214.8662,7443.0
2024-04-10 13:30:00,217.28,217.57,216.89,217.19,22595.0,214.8365,215.1232,214.4509,214.7475,22595.0
2024-04-10 13:35:00,217.25,217.3,216.85,217.01,21538.0,214.8068,214.8563,214.4113,214.5695,21538.0
2024-04-10 13:40:00,217.08,217.2,216.66,216.69,16305.0,214.6388,214.7574,214.2235,214.2531,16305.0
2024-04-10 13:45:00,216.65,216.72,216.37,216.7,9249.0,214.2136,214.2828,213.9367,214.263,9249.0
2024-04-10 13:50:00,216.64,216.7,216.36,216.57,33267.0,214.2037,214.263,213.9269,214.1345,33267.0
2024-04-10 13:55:00,216.53,217.6,216.48,217.02,34825.0,214.0949,215.1529,214.0455,214.5794,34825.0
2024-04-10 14:00:00,217.12,217.55,216.87,217.55,7659.0,214.6783,215.1035,214.4311,215.1035,7659.0
2024-04-10 14:05:00,217.33,217.48,217.11,217.32,3309.0,214.8859,215.0343,214.6684,214.8761,3309.0
2024-04-10 14:10:00,217.37,217.37,217.08,217.23,9444.0,214.9255,214.9255,214.6388,214.7871,9444.0
2024-04-10 14:15:00,217.26,217.34,216.81,216.91,5534.0,214.8167,214.8958,214.3718,214.4707,5534.0
2024-04-10 14:20:00,216.91,217.1,216.6,216.68,10904.0,214.4707,214.6585,214.1642,214.2433,10904.0
2024-04-10 14:25:00,216.68,217.0,216.62,216.62,11474.0,214.2433,214.5597,214.1839,214.1839,11474.0
2024-04-10 14:30:00,216.63,216.77,216.5,216.61,13319.0,214.1938,214.3322,214.0653,214.174,13319.0
2024-04-10 14:35:00,216.63,216.79,216.54,216.73,10132.0,214.1938,214.352,214.1048,214.2927,10132.0
2024-04-10 14:40:00,216.71,216.86,216.48,216.7,20150.0,214.2729,214.4212,214.0455,214.263,20150.0
2024-04-10 14:45:00,216.71,216.95,216.49,216.63,10864.0,214.2729,214.5102,214.0554,214.1938,10864.0
2024-04-10 14:50:00,216.66,216.93,216.58,216.73,9028.0,214.2235,214.4904,214.1444,214.2927,9028.0
2024-04-10 14:55:00,216.68,216.68,216.08,216.12,5866.0,214.2433,214.2433,213.65,213.6896,5866.0
2024-04-10 15:00:00,216.07,216.36,216.05,216.24,22610.0,213.6401,213.9269,213.6203,213.8082,22610.0
2024-04-10 15:05:00,216.27,216.53,216.17,216.51,9708.0,213.8379,214.0949,213.739,214.0752,9708.0
2024-04-10 15:10:00,216.55,216.93,216.44,216.93,39429.0,214.1147,214.4904,214.006,214.4904,39429.0
2024-04-10 15:15:00,216.91,217.4,216.9,217.37,26114.0,214.4707,214.9552,214.4608,214.9255,26114.0
2024-04-10 15:20:00,217.38,217.7,217.38,217.7,15518.0,214.9354,215.2518,214.9354,215.2518,15518.0
2024-04-10 15:25:00,217.76,217.9,217.53,217.53,14481.0,215.3111,215.4495,215.0837,215.0837,14481.0
2024-04-10 15:30:00,217.56,217.56,217.18,217.25,7328.0,215.1134,215.1134,214.7376,214.8068,7328.0
2024-04-10 15:35:00,217.3,217.39,217.08,217.12,8497.0,214.8563,214.9453,214.6388,214.6783,8497.0
2024-04-10 15:40:00,217.16,217.64,217.16,217.58,20092.0,214.7179,215.1925,214.7179,215.1331,20092.0
2024-04-10 15:45:00,217.53,217.84,217.49,217.66,20274.0,215.0837,215.3902,215.0441,215.2122,20274.0
2024-04-10 15:50:00,217.63,217.71,217.35,217.59,44859.0,215.1826,215.2617,214.9057,215.143,44859.0
2024-04-10 15:55:00,217.59,217.98,217.43,217.54,163281.0,215.143,215.5286,214.9848,215.0936,163281.0
2024-04-11 09:30:00,217.5,218.0,216.89,217.41,31260.0,215.054,215.5484,214.4509,214.965,31260.0
2024-04-11 09:35:00,217.35,217.39,216.86,216.86,8477.0,214.9057,214.9453,214.4212,214.4212,8477.0
2024-04-11 09:40:00,216.8,217.21,216.69,216.92,8142.0,214.3619,214.7673,214.2531,214.4806,8142.0
2024-04-11 09:45:00,216.93,217.0,216.48,216.97,12763.0,214.4904,214.5597,214.0455,214.53,12763.0
2024-04-11 09:50:00,216.94,217.22,216.78,217.18,12078.0,214.5003,214.7772,214.3421,214.7376,12078.0
2024-04-11 09:55:00,217.14,217.33,216.82,216.95,22828.0,214.6981,214.8859,214.3817,214.5102,22828.0
2024-04-11 10:00:00,216.84,216.93,215.88,215.96,34681.0,214.4015,214.4904,213.4523,213.5314,34681.0
2024-04-11 10:05:00,216.03,216.11,215.36,215.5,39197.0,213.6006,213.6797,212.9381,213.0765,39197.0
2024-04-11 10:10:00,215.53,215.59,214.68,215.06,41771.0,213.1062,213.1655,212.2657,212.6415,41771.0
2024-04-11 10:15:00,215.06,215.06,214.51,214.96,46141.0,212.6415,212.6415,212.0977,212.5426,46141.0
2024-04-11 10:20:00,214.98,215.43,214.89,215.27,51408.0,212.5624,213.0073,212.4734,212.8491,51408.0
2024-04-11 10:25:00,215.27,215.46,215.03,215.05,41065.0,212.8491,213.037,212.6118,212.6316,41065.0
2024-04-11 10:30:00,215.11,215.68,215.02,215.16,47710.0,212.6909,213.2545,212.6019,212.7403,47710.0
2024-04-11 10:35:00,215.16,216.27,215.16,216.27,12099.0,212.7403,213.8379,212.7403,213.8379,12099.0
2024-04-11 10:40:00,216.17,216.29,215.98,216.28,9789.0,213.739,213.8576,213.5511,213.8478,9789.0
2024-04-11 10:45:00,216.34,216.67,216.34,216.56,7874.0,213.9071,214.2334,213.9071,214.1246,7874.0
2024-04-11 10:50:00,216.53,216.7,216.38,216.65,12874.0,214.0949,214.263,213.9466,214.2136,12874.0
2024-04-11 10:55:00,216.72,216.76,216.47,216.47,8791.0,214.2828,214.3224,214.0356,214.0356,8791.0
2024-04-11 11:00:00,216.47,216.66,216.32,216.58,27509.0,214.0356,214.2235,213.8873,214.1444,27509.0
2024-04-11 11:05:00,216.5,216.56,216.08,216.27,9741.0,214.0653,214.1246,213.65,213.8379,9741.0
2024-04-11 11:10:00,216.35,216.61,216.31,216.54,16899.0,213.917,214.174,213.8774,214.1048,16899.0
2024-04-11 11:15:00,216.56,216.74,216.52,216.56,14160.0,214.1246,214.3026,214.0851,214.1246,14160.0
2024-04-11 11:20:00,216.57,216.66,216.38,216.56,10889.0,214.1345,214.2235,213.9466,214.1246,10889.0
2024-04-11 11:25:00,216.57,216.59,216.29,216.3,25277.0,214.1345,214.1543,213.8576,213.8675,25277.0
2024-04-11 11:30:00,216.27,216.4,216.12,216.21,28975.0,213.8379,213.9664,213.6896,213.7785,28975.0
2024-04-11 11:35:00,216.28,216.52,216.23,216.4,41839.0,213.8478,214.0851,213.7983,213.9664,41839.0
2024-04-11 11:40:00,216.5,216.82,216.42,216.56,27986.0,214.0653,214.3817,213.9862,214.1246,27986.0
2024-04-11 11:45:00,216.58,217.48,216.57,217.38,11947.0,214.1444,215.0343,214.1345,214.9354,11947.0
2024-04-11 11:50:00,217.39,217.55,217.34,217.36,3584.0,214.9453,215.1035,214.8958,214.9156,3584.0
2024-04-11 11:55:00,217.42,217.87,217.38,217.78,6257.0,214.9749,215.4199,214.9354,215.3309,6257.0
2024-04-11 12:00:00,217.85,217.87,217.33,217.38,14527.0,215.4001,215.4199,214.8859,214.9354,14527.0
2024-04-11 12:05:00,217.34,217.46,217.27,217.38,4932.0,214.8958,215.0145,214.8266,214.9354,4932.0
2024-04-11 12:10:00,217.37,217.44,217.25,217.43,8338.0,214.9255,214.9947,214.8068,214.9848,8338.0
2024-04-11 12:15:00,217.42,217.58,217.2,217.53,6040.0,214.9749,215.1331,214.7574,215.0837,6040.0
2024-04-11 12:20:00,217.53,217.65,217.39,217.59,8952.0,215.0837,215.2023,214.9453,215.143,8952.0
2024-04-11 12:25:00,217.59,217.62,217.19,217.21,5937.0,215.143,215.1727,214.7475,214.7673,5937.0
2024-04-11 12:30:00,217.22,217.33,217.11,217.26,6145.0,214.7772,214.8859,214.6684,214.8167,6145.0
2024-04-11 12:35:00,217.22,217.29,217.12,217.14,4347.0,214.7772,214.8464,214.6783,214.6981,4347.0
2024-04-11 12:40:00,217.18,217.35,217.1,217.28,11288.0,214.7376,214.9057,214.6585,214.8365,11288.0
2024-04-11 12:45:00,217.27,217.75,217.27,217.75,6149.0,214.8266,215.3012,214.8266,215.3012,6149.0
2024-04-11 12:50:00,217.73,217.73,217.57,217.63,6215.0,215.2814,215.2814,215.1232,215.1826,6215.0
2024-04-11 12:55:00,217.62,217.75,217.32,217.45,7844.0,215.1727,215.3012,214.8761,215.0046,7844.0
2024-04-11 13:00:00,217.44,218.02,217.27,217.91,16681.0,214.9947,215.5682,214.8266,215.4594,16681.0
2024-04-11 13:05:00,217.81,218.05,217.81,217.97,12476.0,215.3605,215.5978,215.3605,215.5187,12476.0
2024-04-11 13:10:00,218.01,218.17,217.92,218.15,17957.0,215.5583,215.7165,215.4693,215.6967,17957.0
2024-04-11 13:15:00,218.14,218.44,218.03,218.4,8215.0,215.6868,215.9835,215.5781,215.9439,8215.0
2024-04-11 13:20:00,218.4,218.49,218.0,218.14,11718.0,215.9439,216.0329,215.5484,215.6868,11718.0
2024-04-11 13:25:00,218.15,218.33,218.06,218.07,8367.0,215.6967,215.8747,215.6077,215.6176,8367.0
2024-04-11 13:30:00,218.07,218.26,217.98,218.03,14427.0,215.6176,215.8055,215.5286,215.5781,14427.0
2024-04-11 13:35:00,217.98,218.06,217.89,217.95,15564.0,215.5286,215.6077,215.4396,215.499,15564.0
2024-04-11 13:40:00,217.94,218.23,217.86,218.14,20311.0,215.4891,215.7758,215.41,215.6868,20311.0
2024-04-11 13:45:00,218.14,218.49,218.05,218.49,8199.0,215.6868,216.0329,215.5978,216.0329,8199.0
2024-04-11 13:50:00,218.48,218.54,218.33,218.33,6129.0,216.023,216.0823,215.8747,215.8747,6129.0
2024-04-11 13:55:00,218.27,218.36,218.16,218.16,27662.0,215.8154,215.9044,215.7066,215.7066,27662.0
2024-04-11 14:00:00,218.17,218.43,218.15,218.26,9686.0,215.7165,215.9736,215.6967,215.8055,9686.0
2024-04-11 14:05:00,218.3,218.83,218.28,218.58,12723.0,215.845,216.3691,215.8253,216.1219,12723.0
2024-04-11 14:10:00,218.63,218.65,218.34,218.37,9482.0,216.1713,216.1911,215.8846,215.9142,9482.0
2024-04-11 14:15:00,218.35,218.68,218.32,218.55,7211.0,215.8945,216.2208,215.8648,216.0922,7211.0
2024-04-11 14:20:00,218.59,218.78,218.58,218.75,4548.0,216.1318,216.3196,216.1219,216.29,4548.0
2024-04-11 14:25:00,218.75,218.89,218.7,218.77,7253.0,216.29,216.4284,216.2405,216.3098,7253.0
2024-04-11 14:30:00,218.84,219.0,218.6,219.0,6215.0,216.379,216.5372,216.1417,216.5372,6215.0
2024-04-11 14:35:00,218.99,219.13,218.91,219.04,8450.0,216.5273,216.6657,216.4482,216.5767,8450.0
2024-04-11 14:40:00,219.05,219.16,218.86,219.11,4990.0,216.5866,216.6954,216.3987,216.6459,4990.0
2024-04-11 14:45:00,219.16,219.18,218.9,218.95,13520.0,216.6954,216.7151,216.4383,216.4877,13520.0
2024-04-11 14:50:00,218.99,219.01,218.69,218.69,16978.0,216.5273,216.5471,216.2307,216.2307,16978.0
2024-04-11 14:55:00,218.7,219.04,218.69,218.93,11522.0,216.2405,216.5767,216.2307,216.468,11522.0
2024-04-11 15:00:00,218.92,218.94,218.72,218.76,7453.0,216.4581,216.4778,216.2603,216.2999,7453.0
2024-04-11 15:05:00,218.81,218.96,218.72,218.72,5278.0,216.3493,216.4976,216.2603,216.2603,5278.0
2024-04-11 15:10:00,218.76,218.85,218.54,218.56,9772.0,216.2999,216.3889,216.0823,216.1021,9772.0
2024-04-11 15:15:00,218.53,218.61,218.43,218.47,11795.0,216.0724,216.1515,215.9736,216.0131,11795.0
2024-04-11 15:20:00,218.46,218.85,218.46,218.75,17487.0,216.0032,216.3889,216.0032,216.29,17487.0
2024-04-11 15:25:00,218.74,218.91,218.58,218.82,14784.0,216.2801,216.4482,216.1219,216.3592,14784.0
2024-04-11 15:30:00,218.73,218.84,218.66,218.8,13416.0,216.2702,216.379,216.201,216.3394,13416.0
2024-04-11 15:35:00,218.81,218.82,218.56,218.66,32752.0,216.3493,216.3592,216.1021,216.201,32752.0
2024-04-11 15:40:00,218.65,218.78,218.56,218.78,24622.0,216.1911,216.3196,216.1021,216.3196,24622.0
2024-04-11 15:45:00,218.75,218.82,218.59,218.62,19292.0,216.29,216.3592,216.1318,216.1614,19292.0
2024-04-11 15:50:00,218.64,218.64,218.12,218.56,41563.0,216.1812,216.1812,215.6671,216.1021,41563.0
2024-04-11 15:55:00,218.58,218.61,217.95,218.07,204889.0,216.1219,216.1515,215.499,215.6176,204889.0
2024-04-12 09:30:00,217.0,218.28,216.96,218.12,58116.0,214.5597,215.8253,214.5201,215.6671,58116.0
2024-04-12 09:35:00,218.0,218.0,217.21,217.64,16541.0,215.5484,215.5484,214.7673,215.1925,16541.0
2024-04-12 09:40:00,217.72,218.12,217.27,217.71,16188.0,215.2716,215.6671,214.8266,215.2617,16188.0
2024-04-12 09:45:00,217.49,218.18,217.49,217.72,8723.0,215.0441,215.7264,215.0441,215.2716,8723.0
2024-04-12 09:50:00,217.73,217.82,217.05,217.08,10728.0,215.2814,215.3704,214.6091,214.6388,10728.0
2024-04-12 09:55:00,217.14,217.68,217.06,217.5,9865.0,214.6981,215.232,214.619,215.054,9865.0
2024-04-12 10:00:00,217.33,217.95,217.3,217.56,6899.0,214.8859,215.499,214.8563,215.1134,6899.0
2024-04-12 10:05:00,217.36,217.79,217.09,217.13,13131.0,214.9156,215.3408,214.6486,214.6882,13131.0
2024-04-12 10:10:00,217.19,217.63,217.09,217.63,8730.0,214.7475,215.1826,214.6486,215.1826,8730.0
2024-04-12 10:15:00,217.64,217.82,217.16,217.7,15315.0,215.1925,215.3704,214.7179,215.2518,15315.0
2024-04-12 10:20:00,217.73,217.82,217.54,217.77,6612.0,215.2814,215.3704,215.0936,215.321,6612.0
2024-04-12 10:25:00,217.75,217.83,217.31,217.53,11119.0,215.3012,215.3803,214.8662,215.0837,11119.0
2024-04-12 10:30:00,217.53,217.87,217.49,217.62,15611.0,215.0837,215.4199,215.0441,215.1727,15611.0
2024-04-12 10:35:00,217.53,217.56,216.93,216.98,8849.0,215.0837,215.1134,214.4904,214.5399,8849.0
2024-04-12 10:40:00,217.03,217.16,216.78,216.98,17340.0,214.5893,214.7179,214.3421,214.5399,17340.0
2024-04-12 10:45:00,216.98,217.04,216.7,216.76,8273.0,214.5399,214.5992,214.263,214.3224,8273.0
2024-04-12 10:50:00,216.74,216.98,216.57,216.72,27173.0,214.3026,214.5399,214.1345,214.2828,27173.0
2024-04-12 10:55:00,216.89,217.01,216.57,216.62,7798.0,214.4509,214.5695,214.1345,214.1839,7798.0
2024-04-12 11:00:00,216.7,217.12,216.62,217.12,12614.0,214.263,214.6783,214.1839,214.6783,12614.0
2024-04-12 11:05:00,217.12,217.12,216.94,217.02,6877.0,214.6783,214.6783,214.5003,214.5794,6877.0
2024-04-12 11:10:00,216.95,217.27,216.92,217.04,7838.0,214.5102,214.8266,214.4806,214.5992,7838.0
2024-04-12 11:15:00,217.05,217.54,216.99,217.48,12097.0,214.6091,215.0936,214.5498,215.0343,12097.0
2024-04-12 11:20:00,217.48,217.5,217.34,217.37,6641.0,215.0343,215.054,214.8958,214.9255,6641.0
2024-04-12 11:25:00,217.33,217.43,217.21,217.43,5986.0,214.8859,214.9848,214.7673,214.9848,5986.0
2024-04-12 11:30:00,217.44,217.59,217.34,217.57,4807.0,214.9947,215.143,214.8958,215.1232,4807.0
2024-04-12 11:35:00,217.67,217.85,217.48,217.48,18110.0,215.2221,215.4001,215.0343,215.0343,18110.0
2024-04-12 11:40:00,217.5,217.58,217.29,217.34,11214.0,215.054,215.1331,214.8464,214.8958,11214.0
2024-04-12 11:45:00,217.38,217.54,217.37,217.53,7400.0,214.9354,215.0936,214.9255,215.0837,7400.0
2024-04-12 11:50:00,217.57,217.57,217.29,217.31,9463.0,215.1232,215.1232,214.8464,214.8662,9463.0
2024-04-12 11:55:00,217.25,217.43,217.25,217.31,5721.0,214.8068,214.9848,214.8068,214.8662,5721.0
2024-04-12 12:00:00,217.29,217.41,217.12,217.29,7958.0,214.8464,214.965,214.6783,214.8464,7958.0
2024-04-12 12:05:00,217.34,217.62,217.34,217.59,6088.0,214.8958,215.1727,214.8958,215.143,6088.0
2024-04-12 12:10:00,217.64,217.64,217.36,217.4,14010.0,215.1925,215.1925,214.9156,214.9552,14010.0
2024-04-12 12:15:00,217.44,217.49,216.88,216.93,14517.0,214.9947,215.0441,214.441,214.4904,14517.0
2024-04-12 12:20:00,216.94,217.2,216.89,217.2,5150.0,214.5003,214.7574,214.4509,214.7574,5150.0
2024-04-12 12:25:00,217.2,217.33,216.76,216.77,14682.0,214.7574,214.8859,214.3224,214.3322,14682.0
2024-04-12 12:30:00,216.82,217.16,216.76,217.07,33243.0,214.3817,214.7179,214.3224,214.6289,33243.0
2024-04-12 12:35:00,217.14,217.14,216.5,216.71,8298.0,214.6981,214.6981,214.0653,214.2729,8298.0
2024-04-12 12:40:00,216.71,216.98,216.62,216.67,18508.0,214.2729,214.5399,214.1839,214.2334,18508.0
2024-04-12 12:45:00,216.72,217.0,216.64,216.77,20493.0,214.2828,214.5597,214.2037,214.3322,20493.0
2024-04-12 12:50:00,216.79,217.0,216.79,216.9,5725.0,214.352,214.5597,214.352,214.4608,5725.0
2024-04-12 12:55:00,216.87,217.02,216.74,216.89,7810.0,214.4311,214.5794,214.3026,214.4509,7810.0
2024-04-12 13:00:00,216.9,217.13,216.84,216.89,16409.0,214.4608,214.6882,214.4015,214.4509,16409.0
2024-04-12 13:05:00,216.99,217.1,216.73,216.77,6506.0,214.5498,214.6585,214.2927,214.3322,6506.0
2024-04-12 13:10:00,216.81,216.92,216.81,216.85,3290.0,214.3718,214.4806,214.3718,214.4113,3290.0
2024-04-12 13:15:00,216.83,217.04,216.65,216.66,6883.0,214.3916,214.5992,214.2136,214.2235,6883.0
2024-04-12 13:20:00,216.63,216.65,216.38,216.45,5190.0,214.1938,214.2136,213.9466,214.0158,5190.0
2024-04-12 13:25:00,216.46,216.7,216.39,216.5,20375.0,214.0257,214.263,213.9565,214.0653,20375.0
2024-04-12 13:30:00,216.48,216.55,216.37,216.44,7143.0,214.0455,214.1147,213.9367,214.006,7143.0
2024-04-12 13:35:00,216.45,216.46,216.11,216.2,10229.0,214.0158,214.0257,213.6797,213.7687,10229.0
2024-04-12 13:40:00,216.19,216.7,216.19,216.7,7252.0,213.7588,214.263,213.7588,214.263,7252.0
2024-04-12 13:45:00,216.7,217.07,216.65,216.98,5004.0,214.263,214.6289,214.2136,214.5399,5004.0
2024-04-12 13:50:00,217.01,217.17,216.92,216.92,6494.0,214.5695,214.7277,214.4806,214.4806,6494.0
2024-04-12 13:55:00,216.97,217.21,216.94,217.03,4242.0,214.53,214.7673,214.5003,214.5893,4242.0
2024-04-12 14:00:00,216.98,216.99,216.78,216.94,4885.0,214.5399,214.5498,214.3421,214.5003,4885.0
2024-04-12 14:05:00,216.97,217.48,216.94,217.29,19174.0,214.53,215.0343,214.5003,214.8464,19174.0
2024-04-12 14:10:00,217.34,217.57,217.24,217.26,9652.0,214.8958,215.1232,214.797,214.8167,9652.0
2024-04-12 14:15:00,217.24,217.46,217.23,217.28,5060.0,214.797,215.0145,214.7871,214.8365,5060.0
2024-04-12 14:20:00,217.34,217.37,217.1,217.13,8873.0,214.8958,214.9255,214.6585,214.6882,8873.0
2024-04-12 14:25:00,217.1,217.24,216.94,217.24,10502.0,214.6585,214.797,214.5003,214.797,10502.0
2024-04-12 14:30:00,217.22,217.25,216.91,217.0,19603.0,214.7772,214.8068,214.4707,214.5597,19603.0
2024-04-12 14:35:00,217.02,217.1,216.79,216.8,7982.0,214.5794,214.6585,214.352,214.3619,7982.0
2024-04-12 14:40:00,216.79,217.04,216.66,216.76,8672.0,214.352,214.5992,214.2235,214.3224,8672.0
2024-04-12 14:45:00,216.77,216.85,216.58,216.65,18223.0,214.3322,214.4113,214.1444,214.2136,18223.0
2024-04-12 14:50:00,216.67,217.17,216.67,217.06,6142.0,214.2334,214.7277,214.2334,214.619,6142.0
2024-04-12 14:55:00,216.99,217.08,216.82,216.82,7326.0,214.5498,214.6388,214.3817,214.3817,7326.0
2024-04-12 15:00:00,216.84,216.88,216.62,216.83,12058.0,214.4015,214.441,214.1839,214.3916,12058.0
2024-04-12 15:05:00,216.83,217.03,216.64,216.77,14288.0,214.3916,214.5893,214.2037,214.3322,14288.0
2024-04-12 15:10:00,216.76,216.83,216.66,216.81,9839.0,214.3224,214.3916,214.2235,214.3718,9839.0
2024-04-12 15:15:00,216.78,217.03,216.62,217.01,9789.0,214.3421,214.5893,214.1839,214.5695,9789.0
2024-04-12 15:20:00,217.02,217.21,217.0,217.09,7612.0,214.5794,214.7673,214.5597,214.6486,7612.0
2024-04-12 15:25:00,217.14,217.18,216.84,216.87,9719.0,214.6981,214.7376,214.4015,214.4311,9719.0
2024-04-12 15:30:00,216.89,217.39,216.82,217.21,10017.0,214.4509,214.9453,214.3817,214.7673,10017.0
2024-04-12 15:35:00,217.18,217.18,216.83,216.98,10540.0,214.7376,214.7376,214.3916,214.5399,10540.0
2024-04-12 15:40:00,217.0,217.62,217.0,217.55,34193.0,214.5597,215.1727,214.5597,215.1035,34193.0
2024-04-12 15:45:00,217.56,217.77,217.36,217.62,25229.0,215.1134,215.321,214.9156,215.1727,25229.0
2024-04-12 15:50:00,217.64,217.82,217.41,217.76,75099.0,215.1925,215.3704,214.965,215.3111,75099.0
2024-04-12 15:55:00,217.75,218.26,217.72,218.25,188317.0,215.3012,215.8055,215.2716,215.7956,188317.0
2024-04-15 09:30:00,221.89,222.31,220.98,221.62,59042.0,219.3947,219.8099,218.4949,219.1277,59042.0
2024-04-15 09:35:00,221.75,222.68,221.66,222.32,21971.0,219.2562,220.1758,219.1673,219.8198,21971.0
2024-04-15 09:40:00,222.34,222.73,221.78,221.95,18634.0,219.8396,220.2252,219.2859,219.454,18634.0
2024-04-15 09:45:00,221.94,222.05,221.45,221.61,70559.0,219.4441,219.5529,218.9596,219.1178,70559.0
2024-04-15 09:50:00,221.61,221.84,221.28,221.69,21026.0,219.1178,219.3452,218.7915,219.1969,21026.0
2024-04-15 09:55:00,221.73,221.75,221.29,221.63,19381.0,219.2365,219.2562,218.8014,219.1376,19381.0
2024-04-15 10:00:00,221.56,221.67,221.15,221.2,34596.0,219.0684,219.1771,218.663,218.7124,34596.0
2024-04-15 10:05:00,221.2,221.51,220.81,220.88,37558.0,218.7124,219.0189,218.3268,218.396,37558.0
2024-04-15 10:10:00,220.82,220.82,220.24,220.36,35351.0,218.3367,218.3367,217.7632,217.8819,35351.0
2024-04-15 10:15:00,220.44,220.48,220.06,220.25,37100.0,217.961,218.0005,217.5852,217.7731,37100.0
2024-04-15 10:20:00,220.11,220.28,219.53,220.13,22639.0,217.6347,217.8028,217.0612,217.6545,22639.0
2024-04-15 10:25:00,220.2,220.34,219.85,220.24,29921.0,217.7237,217.8621,217.3776,217.7632,29921.0
2024-04-15 10:30:00,220.27,220.42,220.01,220.05,14767.0,217.7929,217.9412,217.5358,217.5754,14767.0
2024-04-15 10:35:00,220.02,220.26,219.68,219.84,34509.0,217.5457,217.783,217.2095,217.3677,34509.0
2024-04-15 10:40:00,219.78,220.11,219.44,219.99,18540.0,217.3084,217.6347,216.9722,217.516,18540.0
2024-04-15 10:45:00,220.0,220.02,219.44,219.81,14922.0,217.5259,217.5457,216.9722,217.3381,14922.0
2024-04-15 10:50:00,219.78,220.04,219.57,219.71,37659.0,217.3084,217.5655,217.1008,217.2392,37659.0
2024-04-15 10:55:00,219.71,219.86,219.37,219.37,17986.0,217.2392,217.3875,216.903,216.903,17986.0
2024-04-15 11:00:00,219.31,219.48,219.14,219.37,21651.0,216.8437,217.0118,216.6756,216.903,21651.0
2024-04-15 11:05:00,219.37,219.38,219.08,219.13,20468.0,216.903,216.9129,216.6163,216.6657,20468.0
2024-04-15 11:10:00,219.15,219.59,219.15,219.36,20891.0,216.6855,217.1205,216.6855,216.8931,20891.0
2024-04-15 11:15:00,219.35,219.52,219.21,219.52,12185.0,216.8832,217.0513,216.7448,217.0513,12185.0
2024-04-15 11:20:00,219.47,219.47,219.1,219.26,8196.0,217.0019,217.0019,216.636,216.7942,8196.0
2024-04-15 11:25:00,219.3,219.41,219.13,219.4,10128.0,216.8338,216.9426,216.6657,216.9327,10128.0
2024-04-15 11:30:00,219.44,219.74,219.35,219.69,10758.0,216.9722,217.2688,216.8832,217.2194,10758.0
2024-04-15 11:35:00,219.61,219.72,219.37,219.66,7303.0,217.1403,217.2491,216.903,217.1897,7303.0
2024-04-15 11:40:00,219.66,219.81,219.53,219.65,14009.0,217.1897,217.3381,217.0612,217.1799,14009.0
2024-04-15 11:45:00,219.64,219.85,219.57,219.58,10066.0,217.17,217.3776,217.1008,217.1106,10066.0
2024-04-15 11:50:00,219.58,219.65,219.44,219.51,20010.0,217.1106,217.1799,216.9722,217.0414,20010.0
2024-04-15 11:55:00,219.49,219.92,219.44,219.9,9808.0,217.0217,217.4468,216.9722,217.427,9808.0
2024-04-15 12:00:00,219.93,220.07,219.79,220.06,12853.0,217.4567,217.5951,217.3183,217.5852,12853.0
2024-04-15 12:05:00,220.04,220.2,219.91,220.12,9274.0,217.5655,217.7237,217.4369,217.6446,9274.0
2024-04-15 12:10:00,220.1,220.2,220.03,220.17,6378.0,217.6248,217.7237,217.5556,217.694,6378.0
2024-04-15 12:15:00,220.18,220.35,220.14,220.24,17584.0,217.7039,217.872,217.6643,217.7632,17584.0
2024-04-15 12:20:00,220.25,220.32,219.37,219.37,7978.0,217.7731,217.8423,216.903,216.903,7978.0
2024-04-15 12:25:00,219.43,219.45,219.13,219.31,9016.0,216.9623,216.9821,216.6657,216.8437,9016.0
2024-04-15 12:30:00,219.29,219.46,219.19,219.26,8904.0,216.8239,216.992,216.725,216.7942,8904.0
2024-04-15 12:35:00,219.3,219.31,219.1,219.16,7808.0,216.8338,216.8437,216.636,216.6954,7808.0
2024-04-15 12:40:00,219.22,219.34,218.78,218.94,3939.0,216.7547,216.8733,216.3196,216.4778,3939.0
2024-04-15 12:45:00,218.89,219.18,218.81,219.13,10538.0,216.4284,216.7151,216.3493,216.6657,10538.0
2024-04-15 12:50:00,219.04,219.12,218.96,219.08,4716.0,216.5767,216.6558,216.4976,216.6163,4716.0
2024-04-15 12:55:00,219.04,219.2,218.98,219.14,3967.0,216.5767,216.7349,216.5174,216.6756,3967.0
2024-04-15 13:00:00,219.12,219.15,218.93,219.13,6174.0,216.6558,216.6855,216.468,216.6657,6174.0
2024-04-15 13:05:00,219.09,219.36,219.08,219.23,3938.0,216.6262,216.8931,216.6163,216.7646,3938.0
2024-04-15 13:10:00,219.24,219.24,218.83,218.83,5909.0,216.7745,216.7745,216.3691,216.3691,5909.0
2024-04-15 13:15:00,218.82,218.87,218.33,218.33,6876.0,216.3592,216.4086,215.8747,215.8747,6876.0
2024-04-15 13:20:00,218.33,218.34,217.91,217.96,6332.0,215.8747,215.8846,215.4594,215.5089,6332.0
2024-04-15 13:25:00,217.98,218.08,217.5,217.52,13307.0,215.5286,215.6275,215.054,215.0738,13307.0
2024-04-15 13:30:00,217.5,217.61,217.19,217.5,14189.0,215.054,215.1628,214.7475,215.054,14189.0
2024-04-15 13:35:00,217.59,217.84,217.29,217.32,13937.0,215.143,215.3902,214.8464,214.8761,13937.0
2024-04-15 13:40:00,217.27,217.72,217.19,217.48,9635.0,214.8266,215.2716,214.7475,215.0343,9635.0
2024-04-15 13:45:00,217.38,217.54,217.06,217.11,7926.0,214.9354,215.0936,214.619,214.6684,7926.0
2024-04-15 13:50:00,217.1,217.54,217.0,217.39,29957.0,214.6585,215.0936,214.5597,214.9453,29957.0
2024-04-15 13:55:00,217.39,217.94,217.39,217.84,27630.0,214.9453,215.4891,214.9453,215.3902,27630.0
2024-04-15 14:00:00,217.8,217.95,217.52,217.67,7112.0,215.3507,215.499,215.0738,215.2221,7112.0
2024-04-15 14:05:00,217.64,217.81,217.57,217.69,8638.0,215.1925,215.3605,215.1232,215.2419,8638.0
2024-04-15 14:10:00,217.72,217.76,217.44,217.62,25955.0,215.2716,215.3111,214.9947,215.1727,25955.0
2024-04-15 14:15:00,217.6,217.79,217.44,217.79,10831.0,215.1529,215.3408,214.9947,215.3408,10831.0
2024-04-15 14:20:00,217.75,217.91,217.43,217.49,14531.0,215.3012,215.4594,214.9848,215.0441,14531.0
2024-04-15 14:25:00,217.54,217.74,217.47,217.47,14043.0,215.0936,215.2913,215.0244,215.0244,14043.0
2024-04-15 14:30:00,217.41,217.76,217.33,217.64,16280.0,214.965,215.3111,214.8859,215.1925,16280.0
2024-04-15 14:35:00,217.7,217.98,217.57,217.57,7425.0,215.2518,215.5286,215.1232,215.1232,7425.0
2024-04-15 14:40:00,217.69,217.95,217.57,217.6,7252.0,215.2419,215.499,215.1232,215.1529,7252.0
2024-04-15 14:45:00,217.64,217.65,217.27,217.31,7273.0,215.1925,215.2023,214.8266,214.8662,7273.0
2024-04-15 14:50:00,217.35,217.35,216.99,217.04,5632.0,214.9057,214.9057,214.5498,214.5992,5632.0
2024-04-15 14:55:00,217.07,217.62,217.07,217.57,14730.0,214.6289,215.1727,214.6289,215.1232,14730.0
2024-04-15 15:00:00,217.58,217.61,217.08,217.08,9049.0,215.1331,215.1628,214.6388,214.6388,9049.0
2024-04-15 15:05:00,217.06,217.47,217.02,217.43,21539.0,214.619,215.0244,214.5794,214.9848,21539.0
2024-04-15 15:10:00,217.43,217.51,217.29,217.35,11224.0,214.9848,215.0639,214.8464,214.9057,11224.0
2024-04-15 15:15:00,217.34,217.37,216.82,216.93,17056.0,214.8958,214.9255,214.3817,214.4904,17056.0
2024-04-15 15:20:00,216.89,217.56,216.87,217.38,18281.0,214.4509,215.1134,214.4311,214.9354,18281.0
2024-04-15 15:25:00,217.43,217.61,217.33,217.53,20321.0,214.9848,215.1628,214.8859,215.0837,20321.0
2024-04-15 15:30:00,217.54,218.14,217.54,217.75,45086.0,215.0936,215.6868,215.0936,215.3012,45086.0
2024-04-15 15:35:00,217.72,218.09,217.65,218.05,40455.0,215.2716,215.6374,215.2023,215.5978,40455.0
2024-04-15 15:40:00,218.05,218.06,217.47,217.47,19847.0,215.5978,215.6077,215.0244,215.0244,19847.0
2024-04-15 15:45:00,217.49,218.25,217.42,218.19,50248.0,215.0441,215.7956,214.9749,215.7363,50248.0
2024-04-15 15:50:00,218.12,218.41,217.97,218.39,86269.0,215.6671,215.9538,215.5187,215.934,86269.0
2024-04-15 15:55:00,218.39,218.69,218.35,218.39,235645.0,215.934,216.2307,215.8945,215.934,235645.0
2024-04-16 09:30:00,217.7,218.96,217.65,218.76,46961.0,215.2518,216.4976,215.2023,216.2999,46961.0
2024-04-16 09:35:00,218.66,218.75,217.27,217.6,21372.0,216.201,216.29,214.8266,215.1529,21372.0
2024-04-16 09:40:00,217.41,218.28,217.33,218.28,23123.0,214.965,215.8253,214.8859,215.8253,23123.0
2024-04-16 09:45:00,218.26,218.35,217.19,217.26,40949.0,215.8055,215.8945,214.7475,214.8167,40949.0
2024-04-16 09:50:00,217.22,217.45,216.97,217.45,23090.0,214.7772,215.0046,214.53,215.0046,23090.0
2024-04-16 09:55:00,217.49,217.94,217.36,217.63,14029.0,215.0441,215.4891,214.9156,215.1826,14029.0
2024-04-16 10:00:00,217.63,217.71,217.28,217.71,27200.0,215.1826,215.2617,214.8365,215.2617,27200.0
2024-04-16 10:05:00,217.75,217.93,217.31,217.9,13533.0,215.3012,215.4792,214.8662,215.4495,13533.0
2024-04-16 10:10:00,217.91,217.91,217.44,217.89,11757.0,215.4594,215.4594,214.9947,215.4396,11757.0
2024-04-16 10:15:00,217.92,218.03,217.58,217.68,9927.0,215.4693,215.5781,215.1331,215.232,9927.0
2024-04-16 10:20:00,217.68,217.76,217.38,217.65,23385.0,215.232,215.3111,214.9354,215.2023,23385.0
2024-04-16 10:25:00,217.64,217.64,216.95,217.07,39766.0,215.1925,215.1925,214.5102,214.6289,39766.0
2024-04-16 10:30:00,216.99,217.18,216.79,217.16,19917.0,214.5498,214.7376,214.352,214.7179,19917.0
2024-04-16 10:35:00,217.14,217.17,216.76,217.1,13948.0,214.6981,214.7277,214.3224,214.6585,13948.0
2024-04-16 10:40:00,217.11,217.66,217.07,217.58,11831.0,214.6684,215.2122,214.6289,215.1331,11831.0
2024-04-16 10:45:00,217.7,218.23,217.56,218.03,7325.0,215.2518,215.7758,215.1134,215.5781,7325.0
2024-04-16 10:50:00,218.05,218.05,217.4,217.48,22103.0,215.5978,215.5978,214.9552,215.0343,22103.0
2024-04-16 10:55:00,217.5,217.51,217.25,217.36,24818.0,215.054,215.0639,214.8068,214.9156,24818.0
2024-04-16 11:00:00,217.35,217.46,217.18,217.28,29991.0,214.9057,215.0145,214.7376,214.8365,29991.0
2024-04-16 11:05:00,217.22,217.28,216.77,216.77,17174.0,214.7772,214.8365,214.3322,214.3322,17174.0
2024-04-16 11:10:00,216.84,216.9,216.51,216.65,18236.0,214.4015,214.4608,214.0752,214.2136,18236.0
2024-04-16 11:15:00,216.61,217.01,216.56,216.67,23401.0,214.174,214.5695,214.1246,214.2334,23401.0
2024-04-16 11:20:00,216.71,217.02,216.62,216.92,15966.0,214.2729,214.5794,214.1839,214.4806,15966.0
2024-04-16 11:25:00,216.92,217.27,216.86,217.01,41655.0,214.4806,214.8266,214.4212,214.5695,41655.0
2024-04-16 11:30:00,216.98,217.01,216.54,216.72,8386.0,214.5399,214.5695,214.1048,214.2828,8386.0
2024-04-16 11:35:00,216.78,216.89,216.68,216.73,9451.0,214.3421,214.4509,214.2433,214.2927,9451.0
2024-04-16 11:40:00,216.74,217.21,216.73,217.13,17226.0,214.3026,214.7673,214.2927,214.6882,17226.0
2024-04-16 11:45:00,217.14,217.44,217.02,217.44,14231.0,214.6981,214.9947,214.5794,214.9947,14231.0
2024-04-16 11:50:00,217.47,217.86,217.34,217.85,35267.0,215.0244,215.41,214.8958,215.4001,35267.0
2024-04-16 11:55:00,217.87,217.92,217.24,217.28,11565.0,215.4199,215.4693,214.797,214.8365,11565.0
2024-04-16 12:00:00,217.25,217.33,217.0,217.06,21541.0,214.8068,214.8859,214.5597,214.619,21541.0
2024-04-16 12:05:00,217.08,217.73,217.05,217.69,10098.0,214.6388,215.2814,214.6091,215.2419,10098.0
2024-04-16 12:10:00,217.68,218.02,217.61,217.95,7983.0,215.232,215.5682,215.1628,215.499,7983.0
2024-04-16 12:15:00,217.97,218.04,217.87,217.92,16352.0,215.5187,215.588,215.4199,215.4693,16352.0
2024-04-16 12:20:00,217.93,218.13,217.89,217.99,2987.0,215.4792,215.6769,215.4396,215.5385,2987.0
2024-04-16 12:25:00,217.93,218.15,217.86,217.86,9224.0,215.4792,215.6967,215.41,215.41,9224.0
2024-04-16 12:30:00,217.95,218.08,217.79,217.8,4879.0,215.499,215.6275,215.3408,215.3507,4879.0
2024-04-16 12:35:00,217.78,217.82,217.64,217.75,4773.0,215.3309,215.3704,215.1925,215.3012,4773.0
2024-04-16 12:40:00,217.85,217.9,217.68,217.78,4755.0,215.4001,215.4495,215.232,215.3309,4755.0
2024-04-16 12:45:00,217.73,217.99,217.68,217.96,7402.0,215.2814,215.5385,215.232,215.5089,7402.0
2024-04-16 12:50:00,218.0,218.04,217.74,217.8,16766.0,215.5484,215.588,215.2913,215.3507,16766.0
2024-04-16 12:55:00,217.84,217.86,217.68,217.86,6008.0,215.3902,215.41,215.232,215.41,6008.0
2024-04-16 13:00:00,217.83,217.88,217.45,217.5,7304.0,215.3803,215.4298,215.0046,215.054,7304.0
2024-04-16 13:05:00,217.51,217.81,217.36,217.77,5097.0,215.0639,215.3605,214.9156,215.321,5097.0
2024-04-16 13:10:00,217.77,217.87,217.53,217.8,7902.0,215.321,215.4199,215.0837,215.3507,7902.0
2024-04-16 13:15:00,217.85,217.91,217.65,217.81,9319.0,215.4001,215.4594,215.2023,215.3605,9319.0
2024-04-16 13:20:00,217.84,218.01,217.75,218.0,6041.0,215.3902,215.5583,215.3012,215.5484,6041.0
2024-04-16 13:25:00,218.0,218.1,217.67,217.7,7886.0,215.5484,215.6473,215.2221,215.2518,7886.0
2024-04-16 13:30:00,217.77,217.8,216.83,217.35,40397.0,215.321,215.3507,214.3916,214.9057,40397.0
2024-04-16 13:35:00,217.56,217.96,217.41,217.57,10564.0,215.1134,215.5089,214.965,215.1232,10564.0
2024-04-16 13:40:00,217.88,218.17,217.62,217.78,4720.0,215.4298,215.7165,215.1727,215.3309,4720.0
2024-04-16 13:45:00,217.83,218.0,217.38,217.38,7110.0,215.3803,215.5484,214.9354,214.9354,7110.0
2024-04-16 13:50:00,217.42,218.0,217.28,217.9,19034.0,214.9749,215.5484,214.8365,215.4495,19034.0
2024-04-16 13:55:00,217.84,217.92,217.62,217.81,6879.0,215.3902,215.4693,215.1727,215.3605,6879.0
2024-04-16 14:00:00,217.7,217.81,217.45,217.81,11040.0,215.2518,215.3605,215.0046,215.3605,11040.0
2024-04-16 14:05:00,217.83,218.75,217.76,218.66,8239.0,215.3803,216.29,215.3111,216.201,8239.0
2024-04-16 14:10:00,218.68,218.79,218.07,218.08,21057.0,216.2208,216.3295,215.6176,215.6275,21057.0
2024-04-16 14:15:00,218.11,218.19,217.74,217.87,33537.0,215.6572,215.7363,215.2913,215.4199,33537.0
2024-04-16 14:20:00,217.87,217.92,217.29,217.71,14069.0,215.4199,215.4693,214.8464,215.2617,14069.0
2024-04-16 14:25:00,217.75,218.18,217.65,217.96,35906.0,215.3012,215.7264,215.2023,215.5089,35906.0
2024-04-16 14:30:00,217.96,218.55,217.93,218.49,26837.0,215.5089,216.0922,215.4792,216.0329,26837.0
2024-04-16 14:35:00,218.57,218.72,218.37,218.67,28570.0,216.112,216.2603,215.9142,216.2109,28570.0
2024-04-16 14:40:00,218.63,218.68,218.31,218.36,15865.0,216.1713,216.2208,215.8549,215.9044,15865.0
2024-04-16 14:45:00,218.38,218.51,218.15,218.15,13013.0,215.9241,216.0527,215.6967,215.6967,13013.0
2024-04-16 14:50:00,218.2,218.78,218.18,218.67,18000.0,215.7462,216.3196,215.7264,216.2109,18000.0
2024-04-16 14:55:00,218.59,218.93,218.5,218.93,12598.0,216.1318,216.468,216.0428,216.468,12598.0
2024-04-16 15:00:00,218.9,218.94,218.66,218.74,8170.0,216.4383,216.4778,216.201,216.2801,8170.0
2024-04-16 15:05:00,218.6,218.93,218.56,218.8,6892.0,216.1417,216.468,216.1021,216.3394,6892.0
2024-04-16 15:10:00,218.78,218.88,218.72,218.73,8220.0,216.3196,216.4185,216.2603,216.2702,8220.0
2024-04-16 15:15:00,218.69,218.82,218.49,218.82,10075.0,216.2307,216.3592,216.0329,216.3592,10075.0
2024-04-16 15:20:00,218.81,218.83,218.62,218.79,8294.0,216.3493,216.3691,216.1614,216.3295,8294.0
2024-04-16 15:25:00,218.78,219.11,218.73,219.01,14996.0,216.3196,216.6459,216.2702,216.5471,14996.0
2024-04-16 15:30:00,219.0,219.0,218.3,218.3,49355.0,216.5372,216.5372,215.845,215.845,49355.0
2024-04-16 15:35:00,218.26,218.83,218.13,218.72,18966.0,215.8055,216.3691,215.6769,216.2603,18966.0
2024-04-16 15:40:00,218.75,218.85,218.43,218.83,24613.0,216.29,216.3889,215.9736,216.3691,24613.0
2024-04-16 15:45:00,218.87,219.32,218.85,219.25,49354.0,216.4086,216.8536,216.3889,216.7844,49354.0
2024-04-16 15:50:00,219.24,219.38,219.09,219.27,83329.0,216.7745,216.9129,216.6262,216.8041,83329.0
2024-04-16 15:55:00,219.34,219.38,218.2,218.34,139103.0,216.8733,216.9129,215.7462,215.8846,139103.0
2024-04-17 09:30:00,219.56,219.72,218.66,218.83,44872.0,217.0909,217.2491,216.201,216.3691,44872.0
2024-04-17 09:35:00,218.83,219.08,218.57,218.72,10764.0,216.3691,216.6163,216.112,216.2603,10764.0
2024-04-17 09:40:00,218.83,219.22,218.47,219.18,9448.0,216.3691,216.7547,216.0131,216.7151,9448.0
2024-04-17 09:45:00,219.5,219.99,219.24,219.51,11772.0,217.0315,217.516,216.7745,217.0414,11772.0
2024-04-17 09:50:00,219.5,220.05,219.39,219.89,25309.0,217.0315,217.5754,216.9228,217.4172,25309.0
2024-04-17 09:55:00,219.87,220.28,219.78,219.84,11310.0,217.3974,217.8028,217.3084,217.3677,11310.0
2024-04-17 10:00:00,219.81,219.86,218.96,219.16,15855.0,217.3381,217.3875,216.4976,216.6954,15855.0
2024-04-17 10:05:00,219.01,219.48,218.98,219.36,16852.0,216.5471,217.0118,216.5174,216.8931,16852.0
2024-04-17 10:10:00,219.38,219.4,218.77,218.88,12703.0,216.9129,216.9327,216.3098,216.4185,12703.0
2024-04-17 10:15:00,218.79,218.87,218.41,218.49,10157.0,216.3295,216.4086,215.9538,216.0329,10157.0
2024-04-17 10:20:00,218.49,218.82,218.38,218.52,12705.0,216.0329,216.3592,215.9241,216.0626,12705.0
2024-04-17 10:25:00,218.6,218.87,218.53,218.79,9438.0,216.1417,216.4086,216.0724,216.3295,9438.0
2024-04-17 10:30:00,218.72,218.77,218.33,218.34,41022.0,216.2603,216.3098,215.8747,215.8846,41022.0
2024-04-17 10:35:00,218.3,218.54,218.23,218.46,14786.0,215.845,216.0823,215.7758,216.0032,14786.0
2024-04-17 10:40:00,218.39,218.45,218.22,218.37,8271.0,215.934,215.9933,215.7659,215.9142,8271.0
2024-04-17 10:45:00,218.33,218.67,218.29,218.58,17743.0,215.8747,216.2109,215.8351,216.1219,17743.0
2024-04-17 10:50:00,218.51,218.51,217.67,218.09,47664.0,216.0527,216.0527,215.2221,215.6374,47664.0
2024-04-17 10:55:00,218.09,218.27,217.86,217.96,18133.0,215.6374,215.8154,215.41,215.5089,18133.0
2024-04-17 11:00:00,218.05,218.49,217.99,218.42,10034.0,215.5978,216.0329,215.5385,215.9637,10034.0
2024-04-17 11:05:00,218.24,218.24,217.82,218.01,8570.0,215.7857,215.7857,215.3704,215.5583,8570.0
2024-04-17 11:10:00,218.05,218.19,217.98,218.0,9772.0,215.5978,215.7363,215.5286,215.5484,9772.0
2024-04-17 11:15:00,218.07,218.1,217.93,217.93,7308.0,215.6176,215.6473,215.4792,215.4792,7308.0
2024-04-17 11:20:00,217.87,218.1,217.85,217.89,21354.0,215.4199,215.6473,215.4001,215.4396,21354.0
2024-04-17 11:25:00,217.9,218.16,217.8,217.86,11351.0,215.4495,215.7066,215.3507,215.41,11351.0
2024-04-17 11:30:00,217.88,217.88,217.49,217.65,27180.0,215.4298,215.4298,215.0441,215.2023,27180.0
2024-04-17 11:35:00,217.62,218.09,217.61,218.01,24215.0,215.1727,215.6374,215.1628,215.5583,24215.0
2024-04-17 11:40:00,218.03,218.3,217.93,218.14,9726.0,215.5781,215.845,215.4792,215.6868,9726.0
2024-04-17 11:45:00,218.15,218.19,217.9,218.0,7934.0,215.6967,215.7363,215.4495,215.5484,7934.0
2024-04-17 11:50:00,218.05,218.16,217.96,218.14,10985.0,215.5978,215.7066,215.5089,215.6868,10985.0
2024-04-17 11:55:00,218.09,218.21,218.05,218.12,4145.0,215.6374,215.756,215.5978,215.6671,4145.0
2024-04-17 12:00:00,218.04,218.13,217.79,217.79,9246.0,215.588,215.6769,215.3408,215.3408,9246.0
2024-04-17 12:05:00,217.8,217.8,217.47,217.56,19871.0,215.3507,215.3507,215.0244,215.1134,19871.0
2024-04-17 12:10:00,217.62,218.04,217.57,217.79,16544.0,215.1727,215.588,215.1232,215.3408,16544.0
2024-04-17 12:15:00,217.77,217.78,217.38,217.43,11694.0,215.321,215.3309,214.9354,214.9848,11694.0
2024-04-17 12:20:00,217.43,217.59,217.24,217.35,11788.0,214.9848,215.143,214.797,214.9057,11788.0
2024-04-17 12:25:00,217.32,217.7,217.27,217.32,22268.0,214.8761,215.2518,214.8266,214.8761,22268.0
2024-04-17 12:30:00,217.25,217.33,217.06,217.09,8178.0,214.8068,214.8859,214.619,214.6486,8178.0
2024-04-17 12:35:00,217.1,217.11,216.92,217.06,8900.0,214.6585,214.6684,214.4806,214.619,8900.0
2024-04-17 12:40:00,217.05,217.23,216.65,216.66,20520.0,214.6091,214.7871,214.2136,214.2235,20520.0
2024-04-17 12:45:00,216.69,216.88,216.52,216.88,14828.0,214.2531,214.441,214.0851,214.441,14828.0
2024-04-17 12:50:00,216.88,217.05,216.76,217.05,7207.0,214.441,214.6091,214.3224,214.6091,7207.0
2024-04-17 12:55:00,216.98,217.05,216.7,216.75,9614.0,214.5399,214.6091,214.263,214.3125,9614.0
2024-04-17 13:00:00,216.77,217.23,216.68,217.21,20556.0,214.3322,214.7871,214.2433,214.7673,20556.0
2024-04-17 13:05:00,217.17,217.5,217.1,217.4,9302.0,214.7277,215.054,214.6585,214.9552,9302.0
2024-04-17 13:10:00,217.36,217.51,217.25,217.35,18660.0,214.9156,215.0639,214.8068,214.9057,18660.0
2024-04-17 13:15:00,217.39,217.81,217.39,217.66,6175.0,214.9453,215.3605,214.9453,215.2122,6175.0
2024-04-17 13:20:00,217.69,217.91,217.63,217.68,13039.0,215.2419,215.4594,215.1826,215.232,13039.0
2024-04-17 13:25:00,217.7,217.95,217.58,217.84,8490.0,215.2518,215.499,215.1331,215.3902,8490.0
2024-04-17 13:30:00,217.86,217.9,217.7,217.7,7207.0,215.41,215.4495,215.2518,215.2518,7207.0
2024-04-17 13:35:00,217.76,217.9,217.7,217.8,7546.0,215.3111,215.4495,215.2518,215.3507,7546.0
2024-04-17 13:40:00,217.82,218.07,217.71,218.06,14510.0,215.3704,215.6176,215.2617,215.6077,14510.0
2024-04-17 13:45:00,218.03,218.03,217.66,217.85,5758.0,215.5781,215.5781,215.2122,215.4001,5758.0
2024-04-17 13:50:00,217.94,218.13,217.7,217.98,11680.0,215.4891,215.6769,215.2518,215.5286,11680.0
2024-04-17 13:55:00,217.98,218.21,217.97,218.14,6856.0,215.5286,215.756,215.5187,215.6868,6856.0
2024-04-17 14:00:00,218.13,218.29,217.92,218.27,11988.0,215.6769,215.8351,215.4693,215.8154,11988.0
2024-04-17 14:05:00,218.29,218.29,218.1,218.19,16911.0,215.8351,215.8351,215.6473,215.7363,16911.0
2024-04-17 14:10:00,218.13,218.23,217.95,217.97,8954.0,215.6769,215.7758,215.499,215.5187,8954.0
2024-04-17 14:15:00,217.96,218.02,217.79,217.93,10370.0,215.5089,215.5682,215.3408,215.4792,10370.0
2024-04-17 14:20:00,217.91,217.91,217.66,217.83,11750.0,215.4594,215.4594,215.2122,215.3803,11750.0
2024-04-17 14:25:00,217.9,218.19,217.8,217.97,9297.0,215.4495,215.7363,215.3507,215.5187,9297.0
2024-04-17 14:30:00,218.01,218.28,217.94,218.14,9305.0,215.5583,215.8253,215.4891,215.6868,9305.0
2024-04-17 14:35:00,218.14,218.24,217.97,218.19,8547.0,215.6868,215.7857,215.5187,215.7363,8547.0
2024-04-17 14:40:00,218.22,218.95,218.14,218.95,13850.0,215.7659,216.4877,215.6868,216.4877,13850.0
2024-04-17 14:45:00,218.95,219.24,218.73,218.79,8063.0,216.4877,216.7745,216.2702,216.3295,8063.0
2024-04-17 14:50:00,218.79,218.81,217.97,218.03,3261.0,216.3295,216.3493,215.5187,215.5781,3261.0
2024-04-17 14:55:00,218.1,218.32,218.05,218.16,4468.0,215.6473,215.8648,215.5978,215.7066,4468.0
2024-04-17 15:00:00,218.03,218.15,217.97,217.97,5858.0,215.5781,215.6967,215.5187,215.5187,5858.0
2024-04-17 15:05:00,218.01,218.08,217.88,217.96,4474.0,215.5583,215.6275,215.4298,215.5089,4474.0
2024-04-17 15:10:00,217.89,217.95,217.58,217.59,9785.0,215.4396,215.499,215.1331,215.143,9785.0
2024-04-17 15:15:00,217.63,218.08,217.61,218.0,7713.0,215.1826,215.6275,215.1628,215.5484,7713.0
2024-04-17 15:20:00,218.0,218.1,217.79,217.98,8010.0,215.5484,215.6473,215.3408,215.5286,8010.0
2024-04-17 15:25:00,217.92,218.05,217.84,217.9,7523.0,215.4693,215.5978,215.3902,215.4495,7523.0
2024-04-17 15:30:00,217.89,218.22,217.88,218.08,12706.0,215.4396,215.7659,215.4298,215.6275,12706.0
2024-04-17 15:35:00,217.97,218.02,217.58,217.7,15752.0,215.5187,215.5682,215.1331,215.2518,15752.0
2024-04-17 15:40:00,217.75,218.09,217.57,218.0,18287.0,215.3012,215.6374,215.1232,215.5484,18287.0
2024-04-17 15:45:00,217.89,218.25,217.83,218.22,20065.0,215.4396,215.7956,215.3803,215.7659,20065.0
2024-04-17 15:50:00,218.25,218.25,217.71,218.12,29746.0,215.7956,215.7956,215.2617,215.6671,29746.0
2024-04-17 15:55:00,218.07,218.12,217.55,217.61,96088.0,215.6176,215.6671,215.1035,215.1628,96088.0
2024-04-18 09:30:00,218.26,219.07,218.0,218.75,44393.0,215.8055,216.6064,215.5484,216.29,44393.0
2024-04-18 09:35:00,218.68,219.93,218.21,219.28,10688.0,216.2208,217.4567,215.756,216.814,10688.0
2024-04-18 09:40:00,219.24,219.49,218.88,218.94,13259.0,216.7745,217.0217,216.4185,216.4778,13259.0
2024-04-18 09:45:00,218.94,219.11,218.51,218.61,12433.0,216.4778,216.6459,216.0527,216.1515,12433.0
2024-04-18 09:50:00,218.81,219.01,218.54,218.85,10928.0,216.3493,216.5471,216.0823,216.3889,10928.0
2024-04-18 09:55:00,218.95,219.9,218.95,219.76,17585.0,216.4877,217.427,216.4877,217.2886,17585.0
2024-04-18 10:00:00,219.78,219.96,218.7,218.8,13881.0,217.3084,217.4864,216.2405,216.3394,13881.0
2024-04-18 10:05:00,218.8,219.67,218.79,219.61,10592.0,216.3394,217.1996,216.3295,217.1403,10592.0
2024-04-18 10:10:00,219.56,219.74,219.27,219.65,12927.0,217.0909,217.2688,216.8041,217.1799,12927.0
2024-04-18 10:15:00,219.74,219.77,218.95,219.09,10884.0,217.2688,217.2985,216.4877,216.6262,10884.0
2024-04-18 10:20:00,219.15,219.24,218.89,219.24,29771.0,216.6855,216.7745,216.4284,216.7745,29771.0
2024-04-18 10:25:00,219.24,219.74,219.18,219.63,22917.0,216.7745,217.2688,216.7151,217.1601,22917.0
2024-04-18 10:30:00,219.64,219.84,219.61,219.76,22747.0,217.17,217.3677,217.1403,217.2886,22747.0
2024-04-18 10:35:00,219.72,220.07,219.6,219.6,8050.0,217.2491,217.5951,217.1304,217.1304,8050.0
2024-04-18 10:40:00,219.51,219.93,219.5,219.81,13429.0,217.0414,217.4567,217.0315,217.3381,13429.0
2024-04-18 10:45:00,219.84,220.15,219.84,220.08,28328.0,217.3677,217.6742,217.3677,217.605,28328.0
2024-04-18 10:50:00,220.08,220.3,220.0,220.06,26592.0,217.605,217.8225,217.5259,217.5852,26592.0
2024-04-18 10:55:00,220.0,220.42,219.91,220.16,22172.0,217.5259,217.9412,217.4369,217.6841,22172.0
2024-04-18 11:00:00,220.17,220.59,220.16,220.44,20698.0,217.694,218.1093,217.6841,217.961,20698.0
2024-04-18 11:05:00,220.47,220.7,220.45,220.66,31958.0,217.9906,218.218,217.9709,218.1785,31958.0
2024-04-18 11:10:00,220.65,221.12,220.63,220.95,30845.0,218.1686,218.6333,218.1488,218.4652,30845.0
2024-04-18 11:15:00,220.91,221.09,220.77,220.78,19419.0,218.4257,218.6037,218.2873,218.2971,19419.0
2024-04-18 11:20:00,220.81,221.31,220.8,221.3,20997.0,218.3268,218.8212,218.3169,218.8113,20997.0
2024-04-18 11:25:00,221.27,221.27,220.84,220.91,21167.0,218.7816,218.7816,218.3565,218.4257,21167.0
2024-04-18 11:30:00,220.9,221.37,220.82,221.33,16912.0,218.4158,218.8805,218.3367,218.841,16912.0
2024-04-18 11:35:00,221.4,221.45,220.83,220.97,12685.0,218.9102,218.9596,218.3466,218.485,12685.0
2024-04-18 11:40:00,220.87,221.14,220.58,221.14,9569.0,218.3861,218.6531,218.0994,218.6531,9569.0
2024-04-18 11:45:00,221.13,221.19,220.89,221.09,7343.0,218.6432,218.7025,218.4059,218.6037,7343.0
2024-04-18 11:50:00,221.08,221.17,220.91,221.01,6778.0,218.5938,218.6828,218.4257,218.5246,6778.0
2024-04-18 11:55:00,220.94,221.1,220.86,220.89,10876.0,218.4553,218.6135,218.3762,218.4059,10876.0
2024-04-18 12:00:00,220.96,221.06,220.49,220.52,11810.0,218.4751,218.574,218.0104,218.0401,11810.0
2024-04-18 12:05:00,220.46,220.54,220.2,220.51,15349.0,217.9807,218.0598,217.7237,218.0302,15349.0
2024-04-18 12:10:00,220.49,220.86,220.48,220.5,9510.0,218.0104,218.3762,218.0005,218.0203,9510.0
2024-04-18 12:15:00,220.47,220.7,220.45,220.6,12088.0,217.9906,218.218,217.9709,218.1192,12088.0
2024-04-18 12:20:00,220.56,220.64,220.34,220.43,12914.0,218.0796,218.1587,217.8621,217.9511,12914.0
2024-04-18 12:25:00,220.4,220.68,220.34,220.68,6908.0,217.9214,218.1983,217.8621,218.1983,6908.0
2024-04-18 12:30:00,220.65,220.67,219.76,219.79,18895.0,218.1686,218.1884,217.2886,217.3183,18895.0
2024-04-18 12:35:00,219.81,220.42,219.8,220.4,21080.0,217.3381,217.9412,217.3282,217.9214,21080.0
2024-04-18 12:40:00,220.44,220.54,220.28,220.53,13433.0,217.961,218.0598,217.8028,218.05,13433.0
2024-04-18 12:45:00,220.51,220.7,220.27,220.39,15530.0,218.0302,218.218,217.7929,217.9115,15530.0
2024-04-18 12:50:00,220.41,220.51,219.99,220.05,6594.0,217.9313,218.0302,217.516,217.5754,6594.0
2024-04-18 12:55:00,219.98,220.27,219.96,220.02,8998.0,217.5061,217.7929,217.4864,217.5457,8998.0
2024-04-18 13:00:00,220.0,220.22,219.72,219.74,14030.0,217.5259,217.7434,217.2491,217.2688,14030.0
2024-04-18 13:05:00,219.74,219.8,219.52,219.58,17618.0,217.2688,217.3282,217.0513,217.1106,17618.0
2024-04-18 13:10:00,219.55,219.6,219.27,219.52,26760.0,217.081,217.1304,216.8041,217.0513,26760.0
2024-04-18 13:15:00,219.56,219.6,218.95,219.24,19585.0,217.0909,217.1304,216.4877,216.7745,19585.0
2024-04-18 13:20:00,219.3,219.35,218.99,219.0,12183.0,216.8338,216.8832,216.5273,216.5372,12183.0
2024-04-18 13:25:00,219.07,219.71,219.07,219.7,22448.0,216.6064,217.2392,216.6064,217.2293,22448.0
2024-04-18 13:30:00,219.7,219.72,219.32,219.38,10641.0,217.2293,217.2491,216.8536,216.9129,10641.0
2024-04-18 13:35:00,219.44,219.52,219.13,219.19,8437.0,216.9722,217.0513,216.6657,216.725,8437.0
2024-04-18 13:40:00,219.19,219.19,218.85,219.05,14162.0,216.725,216.725,216.3889,216.5866,14162.0
2024-04-18 13:45:00,219.09,219.29,218.91,219.09,16906.0,216.6262,216.8239,216.4482,216.6262,16906.0
2024-04-18 13:50:00,219.06,219.15,218.77,219.04,21926.0,216.5965,216.6855,216.3098,216.5767,21926.0
2024-04-18 13:55:00,219.1,219.34,219.04,219.14,15582.0,216.636,216.8733,216.5767,216.6756,15582.0
2024-04-18 14:00:00,219.09,219.28,218.98,219.02,23285.0,216.6262,216.814,216.5174,216.5569,23285.0
2024-04-18 14:05:00,219.0,219.07,218.85,219.02,15868.0,216.5372,216.6064,216.3889,216.5569,15868.0
2024-04-18 14:10:00,219.0,219.14,218.78,219.03,22879.0,216.5372,216.6756,216.3196,216.5668,22879.0
2024-04-18 14:15:00,218.99,219.38,218.99,219.06,24946.0,216.5273,216.9129,216.5273,216.5965,24946.0
2024-04-18 14:20:00,219.03,219.4,219.03,219.18,29960.0,216.5668,216.9327,216.5668,216.7151,29960.0
2024-04-18 14:25:00,219.17,219.39,218.72,218.79,15519.0,216.7053,216.9228,216.2603,216.3295,15519.0
2024-04-18 14:30:00,218.84,218.84,218.35,218.41,36136.0,216.379,216.379,215.8945,215.9538,36136.0
2024-04-18 14:35:00,218.42,218.66,218.42,218.56,7394.0,215.9637,216.201,215.9637,216.1021,7394.0
2024-04-18 14:40:00,218.52,218.97,218.49,218.82,15991.0,216.0626,216.5075,216.0329,216.3592,15991.0
2024-04-18 14:45:00,218.76,218.77,218.5,218.74,8845.0,216.2999,216.3098,216.0428,216.2801,8845.0
2024-04-18 14:50:00,218.64,218.82,218.56,218.65,21933.0,216.1812,216.3592,216.1021,216.1911,21933.0
2024-04-18 14:55:00,218.67,218.7,218.28,218.37,32191.0,216.2109,216.2405,215.8253,215.9142,32191.0
2024-04-18 15:00:00,218.4,218.79,218.25,218.62,31620.0,215.9439,216.3295,215.7956,216.1614,31620.0
2024-04-18 15:05:00,218.63,218.95,218.61,218.71,9709.0,216.1713,216.4877,216.1515,216.2504,9709.0
2024-04-18 15:10:00,218.76,219.01,218.52,218.55,9773.0,216.2999,216.5471,216.0626,216.0922,9773.0
2024-04-18 15:15:00,218.53,218.56,218.25,218.34,16613.0,216.0724,216.1021,215.7956,215.8846,16613.0
2024-04-18 15:20:00,218.35,218.56,218.24,218.44,24045.0,215.8945,216.1021,215.7857,215.9835,24045.0
2024-04-18 15:25:00,218.39,218.45,218.14,218.42,21021.0,215.934,215.9933,215.6868,215.9637,21021.0
2024-04-18 15:30:00,218.44,218.83,218.44,218.72,53430.0,215.9835,216.3691,215.9835,216.2603,53430.0
2024-04-18 15:35:00,218.64,218.74,218.42,218.44,31496.0,216.1812,216.2801,215.9637,215.9835,31496.0
2024-04-18 15:40:00,218.46,218.79,218.27,218.72,30420.0,216.0032,216.3295,215.8154,216.2603,30420.0
2024-04-18 15:45:00,218.71,218.8,218.52,218.59,33705.0,216.2504,216.3394,216.0626,216.1318,33705.0
2024-04-18 15:50:00,218.6,218.63,217.91,218.08,107199.0,216.1417,216.1713,215.4594,215.6275,107199.0
2024-04-18 15:55:00,218.09,218.17,217.17,217.51,282228.0,215.6374,215.7165,214.7277,215.0639,282228.0
2024-04-19 09:30:00,218.84,223.95,218.84,223.34,277025.0,216.379,221.4315,216.379,220.8284,277025.0
2024-04-19 09:35:00,223.65,225.3,223.16,224.37,118047.0,221.1349,222.7663,220.6504,221.8468,118047.0
2024-04-19 09:40:00,224.35,224.84,223.35,224.4,79196.0,221.827,222.3115,220.8382,221.8764,79196.0
2024-04-19 09:45:00,224.4,225.49,224.35,224.51,117404.0,221.8764,222.9542,221.827,221.9852,117404.0
2024-04-19 09:50:00,224.6,224.75,223.71,224.59,77767.0,222.0742,222.2225,221.1942,222.0643,77767.0
2024-04-19 09:55:00,224.43,225.47,224.13,224.5,78934.0,221.9061,222.9344,221.6095,221.9753,78934.0
2024-04-19 10:00:00,224.38,224.7,223.88,224.03,52596.0,221.8567,222.1731,221.3623,221.5106,52596.0
2024-04-19 10:05:00,223.93,225.1,223.92,224.78,36127.0,221.4117,222.5686,221.4018,222.2522,36127.0
2024-04-19 10:10:00,224.82,225.31,224.59,225.03,47594.0,222.2917,222.7762,222.0643,222.4994,47594.0
2024-04-19 10:15:00,225.09,225.18,224.03,224.25,47802.0,222.5587,222.6477,221.5106,221.7281,47802.0
2024-04-19 10:20:00,224.31,224.85,224.0,224.54,53336.0,221.7874,222.3214,221.4809,222.0149,53336.0
2024-04-19 10:25:00,224.63,224.82,224.04,224.82,30643.0,222.1038,222.2917,221.5205,222.2917,30643.0
2024-04-19 10:30:00,224.78,225.78,224.7,225.74,73667.0,222.2522,223.2409,222.1731,223.2014,73667.0
2024-04-19 10:35:00,225.68,226.09,225.66,225.85,105906.0,223.142,223.5474,223.1223,223.3101,105906.0
2024-04-19 10:40:00,225.87,226.95,225.85,226.7,125824.0,223.3299,224.3978,223.3101,224.1506,125824.0
2024-04-19 10:45:00,226.66,226.93,226.3,226.66,45369.0,224.111,224.378,223.7551,224.111,45369.0
2024-04-19 10:50:00,226.73,227.37,226.51,227.29,49261.0,224.1802,224.813,223.9627,224.7339,49261.0
2024-04-19 10:55:00,227.29,227.49,226.48,227.2,47155.0,224.7339,224.9317,223.933,224.6449,47155.0
2024-04-19 11:00:00,227.11,227.16,226.01,226.17,45420.0,224.556,224.6054,223.4683,223.6265,45420.0
2024-04-19 11:05:00,226.16,227.43,226.07,227.23,84777.0,223.6166,224.8724,223.5277,224.6746,84777.0
2024-04-19 11:10:00,227.25,227.36,226.5,226.9,47594.0,224.6944,224.8031,223.9528,224.3483,47594.0
2024-04-19 11:15:00,227.03,227.23,226.74,227.02,18826.0,224.4769,224.6746,224.1901,224.467,18826.0
2024-04-19 11:20:00,227.07,227.25,226.8,226.84,18368.0,224.5164,224.6944,224.2494,224.289,18368.0
2024-04-19 11:25:00,226.8,227.24,226.8,227.13,16291.0,224.2494,224.6845,224.2494,224.5757,16291.0
2024-04-19 11:30:00,227.07,227.19,226.2,226.5,39804.0,224.5164,224.6351,223.6562,223.9528,39804.0
2024-04-19 11:35:00,226.55,227.31,226.4,227.17,37680.0,224.0023,224.7537,223.8539,224.6153,37680.0
2024-04-19 11:40:00,227.36,227.62,227.14,227.48,55286.0,224.8031,225.0602,224.5856,224.9218,55286.0
2024-04-19 11:45:00,227.51,227.73,227.38,227.38,29462.0,224.9515,225.169,224.8229,224.8229,29462.0
2024-04-19 11:50:00,227.41,227.76,227.31,227.62,20261.0,224.8526,225.1987,224.7537,225.0602,20261.0
2024-04-19 11:55:00,227.69,228.24,227.5,228.14,51930.0,225.1294,225.6733,224.9416,225.5744,51930.0
2024-04-19 12:00:00,228.21,228.63,227.86,227.94,65330.0,225.6436,226.0589,225.2975,225.3766,65330.0
2024-04-19 12:05:00,228.0,228.23,227.7,228.08,44336.0,225.436,225.6634,225.1393,225.5151,44336.0
2024-04-19 12:10:00,228.08,228.11,227.14,227.16,42215.0,225.5151,225.5447,224.5856,224.6054,42215.0
2024-04-19 12:15:00,227.21,227.59,227.07,227.4,28918.0,224.6548,225.0306,224.5164,224.8427,28918.0
2024-04-19 12:20:00,227.35,227.99,227.35,227.82,32753.0,224.7933,225.4261,224.7933,225.258,32753.0
2024-04-19 12:25:00,227.75,228.38,227.72,227.97,50080.0,225.1888,225.8117,225.1591,225.4063,50080.0
2024-04-19 12:30:00,227.96,228.07,227.09,227.53,51326.0,225.3964,225.5052,224.5362,224.9712,51326.0
2024-04-19 12:35:00,227.63,228.07,227.54,228.06,51056.0,225.0701,225.5052,224.9811,225.4953,51056.0
2024-04-19 12:40:00,228.02,228.52,227.76,228.4,52050.0,225.4557,225.9501,225.1987,225.8315,52050.0
2024-04-19 12:45:00,228.39,228.82,228.21,228.48,44400.0,225.8216,226.2467,225.6436,225.9106,44400.0
2024-04-19 12:50:00,228.47,228.98,228.41,228.69,30467.0,225.9007,226.4049,225.8413,226.1182,30467.0
2024-04-19 12:55:00,228.74,228.96,228.45,228.96,26105.0,226.1676,226.3852,225.8809,226.3852,26105.0
2024-04-19 13:00:00,228.92,229.39,228.75,229.34,34415.0,226.3456,226.8103,226.1775,226.7609,34415.0
2024-04-19 13:05:00,229.34,229.75,229.17,229.75,51584.0,226.7609,227.1663,226.5928,227.1663,51584.0
2024-04-19 13:10:00,229.75,229.91,229.08,229.08,102977.0,227.1663,227.3245,226.5038,226.5038,102977.0
2024-04-19 13:15:00,229.15,229.73,228.8,229.7,29951.0,226.573,227.1465,226.227,227.1168,29951.0
2024-04-19 13:20:00,229.75,229.77,228.95,229.24,47741.0,227.1663,227.186,226.3753,226.662,47741.0
2024-04-19 13:25:00,229.23,229.75,229.23,229.41,22600.0,226.6521,227.1663,226.6521,226.8301,22600.0
2024-04-19 13:30:00,229.45,229.61,229.21,229.53,19498.0,226.8696,227.0278,226.6323,226.9487,19498.0
2024-04-19 13:35:00,229.5,229.69,229.32,229.46,34235.0,226.9191,227.1069,226.7411,226.8795,34235.0
2024-04-19 13:40:00,229.44,229.68,229.3,229.5,25544.0,226.8598,227.0971,226.7213,226.9191,25544.0
2024-04-19 13:45:00,229.52,229.87,229.37,229.81,15805.0,226.9389,227.2849,226.7905,227.2256,15805.0
2024-04-19 13:50:00,229.75,230.45,229.75,230.2,64983.0,227.1663,227.8584,227.1663,227.6112,64983.0
2024-04-19 13:55:00,230.24,230.39,229.57,229.65,43321.0,227.6508,227.7991,226.9883,227.0674,43321.0
2024-04-19 14:00:00,229.68,229.68,228.95,229.31,32075.0,227.0971,227.0971,226.3753,226.7312,32075.0
2024-04-19 14:05:00,229.38,229.82,229.1,229.5,35221.0,226.8004,227.2355,226.5236,226.9191,35221.0
2024-04-19 14:10:00,229.55,229.74,229.34,229.34,13265.0,226.9685,227.1564,226.7609,226.7609,13265.0
2024-04-19 14:15:00,229.33,229.55,229.04,229.5,19283.0,226.751,226.9685,226.4643,226.9191,19283.0
2024-04-19 14:20:00,229.5,229.56,229.23,229.49,15209.0,226.9191,226.9784,226.6521,226.9092,15209.0
2024-04-19 14:25:00,229.39,229.39,228.81,228.83,25045.0,226.8103,226.8103,226.2368,226.2566,25045.0
2024-04-19 14:30:00,228.84,229.11,228.8,228.95,24426.0,226.2665,226.5335,226.227,226.3753,24426.0
2024-04-19 14:35:00,228.95,229.02,228.78,228.78,25741.0,226.3753,226.4445,226.2072,226.2072,25741.0
2024-04-19 14:40:00,228.75,228.92,228.58,228.58,30508.0,226.1775,226.3456,226.0094,226.0094,30508.0
2024-04-19 14:45:00,228.64,229.09,228.47,228.94,29966.0,226.0688,226.5137,225.9007,226.3654,29966.0
2024-04-19 14:50:00,228.95,229.24,228.85,229.04,21000.0,226.3753,226.662,226.2764,226.4643,21000.0
2024-04-19 14:55:00,228.99,229.5,228.93,229.05,25726.0,226.4148,226.9191,226.3555,226.4741,25726.0
2024-04-19 15:00:00,228.94,229.32,228.79,229.16,21824.0,226.3654,226.7411,226.2171,226.5829,21824.0
2024-04-19 15:05:00,229.12,229.4,228.71,229.3,20749.0,226.5434,226.8202,226.138,226.7213,20749.0
2024-04-19 15:10:00,229.3,229.74,229.16,229.58,32515.0,226.7213,227.1564,226.5829,226.9982,32515.0
2024-04-19 15:15:00,229.59,229.62,229.08,229.38,36999.0,227.0081,227.0377,226.5038,226.8004,36999.0
2024-04-19 15:20:00,229.38,229.72,229.22,229.34,43636.0,226.8004,227.1366,226.6422,226.7609,43636.0
2024-04-19 15:25:00,229.37,229.82,229.25,229.62,38339.0,226.7905,227.2355,226.6719,227.0377,38339.0
2024-04-19 15:30:00,229.59,230.34,229.52,230.25,69339.0,227.0081,227.7496,226.9389,227.6606,69339.0
2024-04-19 15:35:00,230.29,230.42,229.59,230.32,77991.0,227.7002,227.8287,227.0081,227.7299,77991.0
2024-04-19 15:40:00,230.3,230.45,229.91,230.34,71937.0,227.7101,227.8584,227.3245,227.7496,71937.0
2024-04-19 15:45:00,230.32,230.82,229.94,230.7,89501.0,227.7299,228.2242,227.3541,228.1056,89501.0
2024-04-19 15:50:00,230.68,231.17,230.56,231.11,178157.0,228.0858,228.5703,227.9672,228.511,178157.0
2024-04-19 15:55:00,231.18,231.6,230.92,231.05,376971.0,228.5802,228.9955,228.3231,228.4517,376971.0
2024-04-22 09:30:00,232.03,232.73,229.36,230.06,160173.0,229.4206,230.1128,226.7807,227.4728,160173.0
2024-04-22 09:35:00,230.11,230.44,228.55,229.36,72223.0,227.5222,227.8485,225.9798,226.7807,72223.0
2024-04-22 09:40:00,229.38,230.4,228.9,229.87,78268.0,226.8004,227.809,226.3258,227.2849,78268.0
2024-04-22 09:45:00,229.83,230.23,229.13,229.16,44387.0,227.2454,227.6409,226.5532,226.5829,44387.0
2024-04-22 09:50:00,229.22,229.47,228.65,228.75,111583.0,226.6422,226.8894,226.0786,226.1775,111583.0
2024-04-22 09:55:00,228.8,229.16,227.69,227.81,86031.0,226.227,226.5829,225.1294,225.2481,86031.0
2024-04-22 10:00:00,227.95,229.45,227.88,228.93,61658.0,225.3865,226.8696,225.3173,226.3555,61658.0
2024-04-22 10:05:00,229.11,229.31,229.01,229.19,43789.0,226.5335,226.7312,226.4346,226.6126,43789.0
2024-04-22 10:10:00,229.29,229.71,229.24,229.46,17967.0,226.7114,227.1267,226.662,226.8795,17967.0
2024-04-22 10:15:00,229.47,229.74,229.17,229.46,25040.0,226.8894,227.1564,226.5928,226.8795,25040.0
2024-04-22 10:20:00,229.53,229.65,229.0,229.25,31099.0,226.9487,227.0674,226.4247,226.6719,31099.0
2024-04-22 10:25:00,229.22,229.62,229.06,229.62,15225.0,226.6422,227.0377,226.484,227.0377,15225.0
2024-04-22 10:30:00,229.52,229.69,229.39,229.59,28663.0,226.9389,227.1069,226.8103,227.0081,28663.0
2024-04-22 10:35:00,229.59,230.03,229.46,229.81,26336.0,227.0081,227.4431,226.8795,227.2256,26336.0
2024-04-22 10:40:00,229.8,230.22,229.71,229.8,19997.0,227.2157,227.631,227.1267,227.2157,19997.0
2024-04-22 10:45:00,229.83,230.05,229.63,230.0,20849.0,227.2454,227.4629,227.0476,227.4135,20849.0
2024-04-22 10:50:00,229.94,230.23,229.87,230.04,18717.0,227.3541,227.6409,227.2849,227.453,18717.0
2024-04-22 10:55:00,230.04,230.3,229.94,230.15,25061.0,227.453,227.7101,227.3541,227.5618,25061.0
2024-04-22 11:00:00,230.19,230.27,230.04,230.17,24359.0,227.6013,227.6804,227.453,227.5815,24359.0
2024-04-22 11:05:00,230.16,230.45,229.73,229.78,28806.0,227.5717,227.8584,227.1465,227.1959,28806.0
2024-04-22 11:10:00,229.83,229.94,229.3,229.65,26429.0,227.2454,227.3541,226.7213,227.0674,26429.0
2024-04-22 11:15:00,229.59,229.62,228.95,228.95,25091.0,227.0081,227.0377,226.3753,226.3753,25091.0
2024-04-22 11:20:00,228.91,229.52,228.82,229.46,33015.0,226.3357,226.9389,226.2467,226.8795,33015.0
2024-04-22 11:25:00,229.49,229.63,229.29,229.46,14141.0,226.9092,227.0476,226.7114,226.8795,14141.0
2024-04-22 11:30:00,229.52,229.82,229.47,229.55,27301.0,226.9389,227.2355,226.8894,226.9685,27301.0
2024-04-22 11:35:00,229.54,230.28,229.53,230.28,13466.0,226.9586,227.6903,226.9487,227.6903,13466.0
2024-04-22 11:40:00,230.23,230.24,229.89,230.08,21161.0,227.6409,227.6508,227.3047,227.4926,21161.0
2024-04-22 11:45:00,230.07,230.65,230.07,230.65,31015.0,227.4827,228.0562,227.4827,228.0562,31015.0
2024-04-22 11:50:00,230.59,230.73,230.47,230.68,15784.0,227.9968,228.1353,227.8782,228.0858,15784.0
2024-04-22 11:55:00,230.71,231.11,230.58,231.09,19459.0,228.1155,228.511,227.9869,228.4912,19459.0
2024-04-22 12:00:00,231.13,231.31,230.94,231.25,14313.0,228.5308,228.7087,228.3429,228.6494,14313.0
2024-04-22 12:05:00,231.3,231.63,231.29,231.48,22501.0,228.6988,229.0251,228.689,228.8768,22501.0
2024-04-22 12:10:00,231.46,231.79,231.44,231.78,29727.0,228.857,229.1833,228.8373,229.1734,29727.0
2024-04-22 12:15:00,231.75,231.96,231.51,231.87,32540.0,229.1438,229.3514,228.9065,229.2624,32540.0
2024-04-22 12:20:00,231.91,232.16,231.74,232.03,39969.0,229.302,229.5492,229.1339,229.4206,39969.0
2024-04-22 12:25:00,232.06,232.38,232.06,232.23,36602.0,229.4503,229.7667,229.4503,229.6184,36602.0
2024-04-22 12:30:00,232.24,232.37,231.95,232.29,39533.0,229.6283,229.7568,229.3415,229.6777,39533.0
2024-04-22 12:35:00,232.29,232.42,231.85,232.42,35544.0,229.6777,229.8062,229.2427,229.8062,35544.0
2024-04-22 12:40:00,232.41,232.82,232.41,232.68,17066.0,229.7964,230.2017,229.7964,230.0633,17066.0
2024-04-22 12:45:00,232.71,232.92,232.63,232.64,33937.0,230.093,230.3006,230.0139,230.0238,33937.0
2024-04-22 12:50:00,232.8,232.81,232.55,232.73,12153.0,230.182,230.1919,229.9348,230.1128,12153.0
2024-04-22 12:55:00,232.7,232.91,232.69,232.88,13392.0,230.0831,230.2907,230.0732,230.2611,13392.0
2024-04-22 13:00:00,232.85,232.94,232.75,232.82,15601.0,230.2314,230.3204,230.1325,230.2017,15601.0
2024-04-22 13:05:00,232.88,233.23,232.88,233.03,24728.0,230.2611,230.6071,230.2611,230.4094,24728.0
2024-04-22 13:10:00,233.03,233.15,232.8,233.02,20908.0,230.4094,230.528,230.182,230.3995,20908.0
2024-04-22 13:15:00,233.02,233.02,232.76,233.0,12731.0,230.3995,230.3995,230.1424,230.3797,12731.0
2024-04-22 13:20:00,233.0,233.22,232.86,233.04,23283.0,230.3797,230.5972,230.2413,230.4193,23283.0
2024-04-22 13:25:00,233.07,233.31,233.0,233.24,10460.0,230.4489,230.6862,230.3797,230.617,10460.0
2024-04-22 13:30:00,233.2,233.63,233.11,233.58,31870.0,230.5775,231.0026,230.4885,230.9532,31870.0
2024-04-22 13:35:00,233.53,233.61,233.37,233.48,15790.0,230.9038,230.9829,230.7456,230.8543,15790.0
2024-04-22 13:40:00,233.51,233.75,233.51,233.65,19908.0,230.884,231.1213,230.884,231.0224,19908.0
2024-04-22 13:45:00,233.6,233.96,233.58,233.95,18931.0,230.973,231.3289,230.9532,231.319,18931.0
2024-04-22 13:50:00,233.91,234.44,233.75,234.41,31478.0,231.2795,231.8035,231.1213,231.7739,31478.0
2024-04-22 13:55:00,234.41,234.41,233.78,234.02,36821.0,231.7739,231.7739,231.151,231.3883,36821.0
2024-04-22 14:00:00,234.04,234.45,233.94,234.45,31600.0,231.408,231.8134,231.3092,231.8134,31600.0
2024-04-22 14:05:00,234.44,234.71,234.31,234.53,23446.0,231.8035,232.0705,231.675,231.8925,23446.0
2024-04-22 14:10:00,234.54,234.6,234.31,234.55,9021.0,231.9024,231.9617,231.675,231.9123,9021.0
2024-04-22 14:15:00,234.53,235.0,234.43,234.66,48406.0,231.8925,232.3572,231.7936,232.0211,48406.0
2024-04-22 14:20:00,234.69,235.16,234.65,235.08,37588.0,232.0507,232.5154,232.0112,232.4363,37588.0
2024-04-22 14:25:00,235.1,235.37,235.02,235.17,29695.0,232.4561,232.7231,232.377,232.5253,29695.0
2024-04-22 14:30:00,235.16,235.24,234.8,234.83,33958.0,232.5154,232.5945,232.1595,232.1891,33958.0
2024-04-22 14:35:00,234.83,235.06,234.42,234.53,30947.0,232.1891,232.4166,231.7838,231.8925,30947.0
2024-04-22 14:40:00,234.53,234.67,234.01,234.18,35462.0,231.8925,232.0309,231.3784,231.5465,35462.0
2024-04-22 14:45:00,234.21,234.48,233.96,233.96,29917.0,231.5761,231.8431,231.3289,231.3289,29917.0
2024-04-22 14:50:00,233.95,234.17,233.61,234.06,33888.0,231.319,231.5366,230.9829,231.4278,33888.0
2024-04-22 14:55:00,234.06,234.19,233.98,234.09,20429.0,231.4278,231.5563,231.3487,231.4575,20429.0
2024-04-22 15:00:00,234.06,234.08,233.83,233.95,35101.0,231.4278,231.4476,231.2004,231.319,35101.0
2024-04-22 15:05:00,233.97,233.99,233.75,233.81,13716.0,231.3388,231.3586,231.1213,231.1806,13716.0
2024-04-22 15:10:00,233.83,234.18,233.79,234.15,23482.0,231.2004,231.5465,231.1608,231.5168,23482.0
2024-04-22 15:15:00,234.12,234.14,233.7,233.77,30162.0,231.4871,231.5069,231.0719,231.1411,30162.0
2024-04-22 15:20:00,233.75,234.06,233.59,233.83,29943.0,231.1213,231.4278,230.9631,231.2004,29943.0
2024-04-22 15:25:00,233.9,234.07,233.8,234.0,26169.0,231.2696,231.4377,231.1707,231.3685,26169.0
2024-04-22 15:30:00,233.88,233.94,233.41,233.41,39246.0,231.2498,231.3092,230.7851,230.7851,39246.0
2024-04-22 15:35:00,233.45,233.84,233.29,233.78,51381.0,230.8247,231.2103,230.6665,231.151,51381.0
2024-04-22 15:40:00,233.73,233.85,233.29,233.36,43070.0,231.1015,231.2202,230.6665,230.7357,43070.0
2024-04-22 15:45:00,233.35,233.61,233.19,233.55,45522.0,230.7258,230.9829,230.5676,230.9235,45522.0
2024-04-22 15:50:00,233.51,233.51,232.33,232.61,142768.0,230.884,230.884,229.7173,229.9941,142768.0
2024-04-22 15:55:00,232.59,233.04,232.41,232.96,336710.0,229.9743,230.4193,229.7964,230.3402,336710.0
2024-04-23 09:30:00,234.77,235.62,233.67,234.51,75130.0,232.1298,232.9703,231.0422,231.8727,75130.0
2024-04-23 09:35:00,234.67,234.78,233.98,234.3,35186.0,232.0309,232.1397,231.3487,231.6651,35186.0
2024-04-23 09:40:00,234.3,234.92,234.2,234.68,27780.0,231.6651,232.2781,231.5662,232.0408,27780.0
2024-04-23 09:45:00,234.7,235.37,234.7,234.97,24089.0,232.0606,232.7231,232.0606,232.3276,24089.0
2024-04-23 09:50:00,235.08,235.52,234.57,235.49,20879.0,232.4363,232.8714,231.9321,232.8417,20879.0
2024-04-23 09:55:00,235.45,235.87,235.36,235.71,39421.0,232.8022,233.2174,232.7132,233.0592,39421.0
2024-04-23 10:00:00,235.74,235.87,235.35,235.46,34526.0,233.0889,233.2174,232.7033,232.8121,34526.0
2024-04-23 10:05:00,235.38,235.84,235.22,235.25,26999.0,232.733,233.1878,232.5748,232.6044,26999.0
2024-04-23 10:10:00,235.31,235.76,235.11,235.69,28416.0,232.6637,233.1087,232.466,233.0395,28416.0
2024-04-23 10:15:00,235.68,236.04,235.59,236.02,22798.0,233.0296,233.3855,232.9406,233.3658,22798.0
2024-04-23 10:20:00,236.08,236.24,235.67,235.75,25390.0,233.4251,233.5833,233.0197,233.0988,25390.0
2024-04-23 10:25:00,235.75,235.86,235.48,235.77,16982.0,233.0988,233.2076,232.8318,233.1186,16982.0
2024-04-23 10:30:00,235.75,236.43,235.75,236.37,45276.0,233.0988,233.7711,233.0988,233.7118,45276.0
2024-04-23 10:35:00,236.36,236.42,235.83,236.04,29529.0,233.7019,233.7613,233.1779,233.3855,29529.0
2024-04-23 10:40:00,235.96,236.54,235.96,236.2,25393.0,233.3064,233.8799,233.3064,233.5437,25393.0
2024-04-23 10:45:00,236.28,236.45,236.12,236.39,21911.0,233.6228,233.7909,233.4646,233.7316,21911.0
2024-04-23 10:50:00,236.45,236.92,236.25,236.75,40565.0,233.7909,234.2556,233.5932,234.0876,40565.0
2024-04-23 10:55:00,236.66,236.95,236.63,236.94,21791.0,233.9986,234.2853,233.9689,234.2754,21791.0
2024-04-23 11:00:00,236.91,236.91,236.07,236.41,21140.0,234.2458,234.2458,233.4152,233.7514,21140.0
2024-04-23 11:05:00,236.43,236.58,236.34,236.44,18603.0,233.7711,233.9195,233.6822,233.781,18603.0
2024-04-23 11:10:00,236.52,237.03,236.52,236.99,26970.0,233.8601,234.3644,233.8601,234.3249,26970.0
2024-04-23 11:15:00,237.02,237.41,236.88,237.3,27065.0,234.3545,234.7401,234.2161,234.6314,27065.0
2024-04-23 11:20:00,237.3,237.43,237.14,237.4,26747.0,234.6314,234.7599,234.4732,234.7302,26747.0
2024-04-23 11:25:00,237.37,237.48,237.25,237.27,14657.0,234.7006,234.8093,234.5819,234.6017,14657.0
2024-04-23 11:30:00,237.3,237.61,237.15,237.42,34618.0,234.6314,234.9379,234.4831,234.75,34618.0
2024-04-23 11:35:00,237.46,237.65,237.07,237.49,30084.0,234.7896,234.9774,234.404,234.8192,30084.0
2024-04-23 11:40:00,237.48,237.56,236.94,237.17,23793.0,234.8093,234.8884,234.2754,234.5028,23793.0
2024-04-23 11:45:00,237.1,237.31,236.87,237.16,14544.0,234.4336,234.6413,234.2062,234.4929,14544.0
2024-04-23 11:50:00,237.17,237.47,237.0,237.3,20786.0,234.5028,234.7995,234.3347,234.6314,20786.0
2024-04-23 11:55:00,237.29,237.46,237.25,237.3,6696.0,234.6215,234.7896,234.5819,234.6314,6696.0
2024-04-23 12:00:00,237.37,237.86,237.36,237.78,23983.0,234.7006,235.1851,234.6907,235.106,23983.0
2024-04-23 12:05:00,237.81,237.86,237.67,237.77,21460.0,235.1356,235.1851,234.9972,235.0961,21460.0
2024-04-23 12:10:00,237.71,237.96,237.67,237.74,18017.0,235.0368,235.2839,234.9972,235.0664,18017.0
2024-04-23 12:15:00,237.74,237.9,237.5,237.73,75040.0,235.0664,235.2246,234.8291,235.0565,75040.0
2024-04-23 12:20:00,237.73,238.33,237.73,238.26,24643.0,235.0565,235.6498,235.0565,235.5806,24643.0
2024-04-23 12:25:00,238.23,238.34,237.91,238.23,15124.0,235.5509,235.6597,235.2345,235.5509,15124.0
2024-04-23 12:30:00,238.29,238.3,238.03,238.08,15122.0,235.6102,235.6201,235.3532,235.4026,15122.0
2024-04-23 12:35:00,238.08,238.08,237.76,237.93,17317.0,235.4026,235.4026,235.0862,235.2543,17317.0
2024-04-23 12:40:00,238.05,238.32,238.02,238.27,7534.0,235.3729,235.6399,235.3433,235.5905,7534.0
2024-04-23 12:45:00,238.26,238.38,238.1,238.31,22645.0,235.5806,235.6992,235.4224,235.63,22645.0
2024-04-23 12:50:00,238.37,238.37,238.04,238.04,12422.0,235.6893,235.6893,235.363,235.363,12422.0
2024-04-23 12:55:00,238.08,238.39,237.95,238.23,30748.0,235.4026,235.7091,235.2741,235.5509,30748.0
2024-04-23 13:00:00,238.24,238.67,238.23,238.67,27661.0,235.5608,235.986,235.5509,235.986,27661.0
2024-04-23 13:05:00,238.68,238.97,238.67,238.87,37141.0,235.9958,236.2826,235.986,236.1837,37141.0
2024-04-23 13:10:00,238.9,239.03,238.47,238.54,34501.0,236.2134,236.3419,235.7882,235.8574,34501.0
2024-04-23 13:15:00,238.54,238.96,238.43,238.74,25460.0,235.8574,236.2727,235.7487,236.0552,25460.0
2024-04-23 13:20:00,238.74,238.92,238.72,238.74,16661.0,236.0552,236.2331,236.0354,236.0552,16661.0
2024-04-23 13:25:00,238.76,238.88,238.63,238.86,16719.0,236.0749,236.1936,235.9464,236.1738,16719.0
2024-04-23 13:30:00,238.86,239.0,238.68,238.93,26568.0,236.1738,236.3122,235.9958,236.243,26568.0
2024-04-23 13:35:00,238.94,239.15,238.86,239.15,21371.0,236.2529,236.4606,236.1738,236.4606,21371.0
2024-04-23 13:40:00,239.15,239.42,239.07,239.29,18606.0,236.4606,236.7275,236.3815,236.599,18606.0
2024-04-23 13:45:00,239.35,239.38,239.01,239.06,21077.0,236.6583,236.688,236.3221,236.3716,21077.0
2024-04-23 13:50:00,239.06,239.2,238.9,239.07,22321.0,236.3716,236.51,236.2134,236.3815,22321.0
2024-04-23 13:55:00,239.08,239.27,239.03,239.27,14276.0,236.3913,236.5792,236.3419,236.5792,14276.0
2024-04-23 14:00:00,239.19,239.29,238.71,238.91,35315.0,236.5001,236.599,236.0255,236.2233,35315.0
2024-04-23 14:05:00,238.88,239.07,238.78,238.99,23800.0,236.1936,236.3815,236.0947,236.3024,23800.0
2024-04-23 14:10:00,238.95,239.17,238.85,238.95,16022.0,236.2628,236.4803,236.1639,236.2628,16022.0
2024-04-23 14:15:00,239.03,239.21,238.92,239.07,12949.0,236.3419,236.5199,236.2331,236.3815,12949.0
2024-04-23 14:20:00,239.08,239.17,238.86,238.9,22362.0,236.3913,236.4803,236.1738,236.2134,22362.0
2024-04-23 14:25:00,238.9,238.93,238.59,238.82,29773.0,236.2134,236.243,235.9069,236.1343,29773.0
2024-04-23 14:30:00,238.79,238.83,238.36,238.38,38284.0,236.1046,236.1442,235.6794,235.6992,38284.0
2024-04-23 14:35:00,238.38,238.58,238.34,238.51,27970.0,235.6992,235.897,235.6597,235.8278,27970.0
2024-04-23 14:40:00,238.53,238.58,238.39,238.51,22685.0,235.8475,235.897,235.7091,235.8278,22685.0
2024-04-23 14:45:00,238.49,238.49,238.17,238.33,26561.0,235.808,235.808,235.4916,235.6498,26561.0
2024-04-23 14:50:00,238.31,238.35,238.13,238.16,24364.0,235.63,235.6696,235.452,235.4817,24364.0
2024-04-23 14:55:00,238.12,238.43,238.12,238.41,11913.0,235.4421,235.7487,235.4421,235.7289,11913.0
2024-04-23 15:00:00,238.41,238.41,238.05,238.32,14869.0,235.7289,235.7289,235.3729,235.6399,14869.0
2024-04-23 15:05:00,238.33,238.45,238.32,238.39,11253.0,235.6498,235.7684,235.6399,235.7091,11253.0
2024-04-23 15:10:00,238.45,238.45,238.22,238.23,26115.0,235.7684,235.7684,235.541,235.5509,26115.0
2024-04-23 15:15:00,238.23,238.45,238.19,238.33,24093.0,235.5509,235.7684,235.5114,235.6498,24093.0
2024-04-23 15:20:00,238.33,238.44,238.22,238.39,19917.0,235.6498,235.7585,235.541,235.7091,19917.0
2024-04-23 15:25:00,238.44,238.51,238.23,238.24,19331.0,235.7585,235.8278,235.5509,235.5608,19331.0
2024-04-23 15:30:00,238.24,238.81,238.17,238.81,22033.0,235.5608,236.1244,235.4916,236.1244,22033.0
2024-04-23 15:35:00,238.8,238.91,238.56,238.57,57608.0,236.1145,236.2233,235.8772,235.8871,57608.0
2024-04-23 15:40:00,238.59,238.8,238.57,238.75,40748.0,235.9069,236.1145,235.8871,236.0651,40748.0
2024-04-23 15:45:00,238.76,238.78,238.37,238.62,83934.0,236.0749,236.0947,235.6893,235.9365,83934.0
2024-04-23 15:50:00,238.69,238.8,238.46,238.73,172099.0,236.0057,236.1145,235.7783,236.0453,172099.0
2024-04-23 15:55:00,238.76,239.21,238.45,238.99,297517.0,236.0749,236.5199,235.7684,236.3024,297517.0
2024-04-24 09:30:00,238.27,240.0,237.97,239.94,100004.0,235.5905,237.301,235.2938,237.2417,100004.0
2024-04-24 09:35:00,240.06,240.17,239.46,239.75,34703.0,237.3603,237.4691,236.7671,237.0538,34703.0
2024-04-24 09:40:00,239.65,239.96,239.17,239.59,31430.0,236.9549,237.2615,236.4803,236.8956,31430.0
2024-04-24 09:45:00,239.64,240.1,239.42,240.01,27851.0,236.9451,237.3999,236.7275,237.3109,27851.0
2024-04-24 09:50:00,240.02,240.08,239.32,239.42,39451.0,237.3208,237.3801,236.6286,236.7275,39451.0
2024-04-24 09:55:00,239.45,239.48,238.92,239.25,26049.0,236.7572,236.7868,236.2331,236.5594,26049.0
2024-04-24 10:00:00,239.23,239.27,238.63,239.2,30016.0,236.5397,236.5792,235.9464,236.51,30016.0
2024-04-24 10:05:00,239.2,239.41,239.11,239.27,15603.0,236.51,236.7176,236.421,236.5792,15603.0
2024-04-24 10:10:00,239.32,239.32,238.38,238.44,22441.0,236.6286,236.6286,235.6992,235.7585,22441.0
2024-04-24 10:15:00,238.47,239.0,238.35,238.7,26713.0,235.7882,236.3122,235.6696,236.0156,26713.0
2024-04-24 10:20:00,238.73,238.86,238.5,238.76,28635.0,236.0453,236.1738,235.8179,236.0749,28635.0
2024-04-24 10:25:00,238.83,239.1,238.65,238.94,15637.0,236.1442,236.4111,235.9662,236.2529,15637.0
2024-04-24 10:30:00,238.94,239.0,238.18,238.32,23943.0,236.2529,236.3122,235.5015,235.6399,23943.0
2024-04-24 10:35:00,238.29,238.99,238.09,238.9,35952.0,235.6102,236.3024,235.4125,236.2134,35952.0
2024-04-24 10:40:00,238.88,239.15,238.73,239.02,24092.0,236.1936,236.4606,236.0453,236.332,24092.0
2024-04-24 10:45:00,238.94,239.04,238.64,239.03,25239.0,236.2529,236.3518,235.9563,236.3419,25239.0
2024-04-24 10:50:00,239.04,239.04,238.7,239.0,16569.0,236.3518,236.3518,236.0156,236.3122,16569.0
2024-04-24 10:55:00,238.98,238.99,238.63,238.79,15168.0,236.2925,236.3024,235.9464,236.1046,15168.0
2024-04-24 11:00:00,238.79,238.87,238.64,238.68,19218.0,236.1046,236.1837,235.9563,235.9958,19218.0
2024-04-24 11:05:00,238.68,238.84,238.45,238.84,58080.0,235.9958,236.154,235.7684,236.154,58080.0
2024-04-24 11:10:00,238.94,239.0,238.58,238.68,54056.0,236.2529,236.3122,235.897,235.9958,54056.0
2024-04-24 11:15:00,238.64,238.83,238.49,238.83,17056.0,235.9563,236.1442,235.808,236.1442,17056.0
2024-04-24 11:20:00,238.8,238.88,238.37,238.42,15022.0,236.1145,236.1936,235.6893,235.7388,15022.0
2024-04-24 11:25:00,238.47,239.0,238.44,238.96,9522.0,235.7882,236.3122,235.7585,236.2727,9522.0
2024-04-24 11:30:00,238.95,239.27,238.85,239.2,18267.0,236.2628,236.5792,236.1639,236.51,18267.0
2024-04-24 11:35:00,239.2,239.29,238.87,239.15,17790.0,236.51,236.599,236.1837,236.4606,17790.0
2024-04-24 11:40:00,239.09,239.24,238.91,238.93,19050.0,236.4012,236.5495,236.2233,236.243,19050.0
2024-04-24 11:45:00,238.89,239.06,238.78,238.91,21906.0,236.2035,236.3716,236.0947,236.2233,21906.0
2024-04-24 11:50:00,238.9,238.96,238.73,238.96,13148.0,236.2134,236.2727,236.0453,236.2727,13148.0
2024-04-24 11:55:00,238.93,238.97,238.88,238.88,8059.0,236.243,236.2826,236.1936,236.1936,8059.0
2024-04-24 12:00:00,238.88,239.12,238.78,239.09,6502.0,236.1936,236.4309,236.0947,236.4012,6502.0
2024-04-24 12:05:00,239.05,239.08,238.73,238.94,21050.0,236.3617,236.3913,236.0453,236.2529,21050.0
2024-04-24 12:10:00,238.9,239.08,238.9,238.9,13122.0,236.2134,236.3913,236.2134,236.2134,13122.0
2024-04-24 12:15:00,238.95,239.2,238.93,239.15,14931.0,236.2628,236.51,236.243,236.4606,14931.0
2024-04-24 12:20:00,239.15,239.55,239.11,239.19,15279.0,236.4606,236.8561,236.421,236.5001,15279.0
2024-04-24 12:25:00,239.21,239.29,239.11,239.19,4799.0,236.5199,236.599,236.421,236.5001,4799.0
2024-04-24 12:30:00,239.19,239.19,238.88,238.89,17297.0,236.5001,236.5001,236.1936,236.2035,17297.0
2024-04-24 12:35:00,238.97,239.04,238.89,238.97,6781.0,236.2826,236.3518,236.2035,236.2826,6781.0
2024-04-24 12:40:00,238.93,238.99,238.71,238.92,11520.0,236.243,236.3024,236.0255,236.2331,11520.0
2024-04-24 12:45:00,238.96,239.11,238.93,239.09,7100.0,236.2727,236.421,236.243,236.4012,7100.0
2024-04-24 12:50:00,239.06,239.34,239.06,239.24,21771.0,236.3716,236.6484,236.3716,236.5495,21771.0
2024-04-24 12:55:00,239.27,239.52,239.12,239.49,28735.0,236.5792,236.8264,236.4309,236.7967,28735.0
2024-04-24 13:00:00,239.41,239.45,239.19,239.39,38491.0,236.7176,236.7572,236.5001,236.6979,38491.0
2024-04-24 13:05:00,239.39,239.47,239.27,239.38,16795.0,236.6979,236.777,236.5792,236.688,16795.0
2024-04-24 13:10:00,239.4,239.6,239.37,239.5,30295.0,236.7077,236.9055,236.6781,236.8066,30295.0
2024-04-24 13:15:00,239.5,239.6,239.39,239.52,7393.0,236.8066,236.9055,236.6979,236.8264,7393.0
2024-04-24 13:20:00,239.53,239.57,239.46,239.53,9474.0,236.8363,236.8758,236.7671,236.8363,9474.0
2024-04-24 13:25:00,239.53,239.91,239.53,239.9,16219.0,236.8363,237.212,236.8363,237.2021,16219.0
2024-04-24 13:30:00,239.9,240.11,239.9,240.02,16312.0,237.2021,237.4098,237.2021,237.3208,16312.0
2024-04-24 13:35:00,240.04,240.18,239.9,239.98,21446.0,237.3406,237.479,237.2021,237.2812,21446.0
2024-04-24 13:40:00,239.97,240.03,239.81,239.93,39356.0,237.2713,237.3307,237.1131,237.2318,39356.0
2024-04-24 13:45:00,239.93,240.12,239.86,240.06,29933.0,237.2318,237.4197,237.1626,237.3603,29933.0
2024-04-24 13:50:00,240.01,240.46,240.01,240.26,11538.0,237.3109,237.7558,237.3109,237.5581,11538.0
2024-04-24 13:55:00,240.26,240.55,240.22,240.5,11354.0,237.5581,237.8448,237.5185,237.7954,11354.0
2024-04-24 14:00:00,240.52,240.53,240.32,240.46,14155.0,237.8152,237.825,237.6174,237.7558,14155.0
2024-04-24 14:05:00,240.42,240.45,239.95,240.4,13477.0,237.7163,237.7459,237.2516,237.6965,13477.0
2024-04-24 14:10:00,240.4,240.43,239.78,239.78,14024.0,237.6965,237.7262,237.0835,237.0835,14024.0
2024-04-24 14:15:00,239.8,240.01,239.62,239.8,27090.0,237.1033,237.3109,236.9253,237.1033,27090.0
2024-04-24 14:20:00,239.85,239.91,239.69,239.78,15525.0,237.1527,237.212,236.9945,237.0835,15525.0
2024-04-24 14:25:00,239.73,239.75,239.31,239.32,53656.0,237.034,237.0538,236.6188,236.6286,53656.0
2024-04-24 14:30:00,239.29,239.4,239.13,239.4,55765.0,236.599,236.7077,236.4408,236.7077,55765.0
2024-04-24 14:35:00,239.38,239.63,239.32,239.6,11941.0,236.688,236.9352,236.6286,236.9055,11941.0
2024-04-24 14:40:00,239.63,239.67,239.49,239.58,14466.0,236.9352,236.9747,236.7967,236.8857,14466.0
2024-04-24 14:45:00,239.58,239.63,239.51,239.61,17178.0,236.8857,236.9352,236.8165,236.9154,17178.0
2024-04-24 14:50:00,239.62,239.65,239.27,239.47,16481.0,236.9253,236.9549,236.5792,236.777,16481.0
2024-04-24 14:55:00,239.52,239.52,239.32,239.33,13132.0,236.8264,236.8264,236.6286,236.6385,13132.0
2024-04-24 15:00:00,239.31,239.34,238.93,238.98,31707.0,236.6188,236.6484,236.243,236.2925,31707.0
2024-04-24 15:05:00,238.95,239.01,238.72,238.95,36446.0,236.2628,236.3221,236.0354,236.2628,36446.0
2024-04-24 15:10:00,238.98,239.1,238.66,238.88,26643.0,236.2925,236.4111,235.9761,236.1936,26643.0
2024-04-24 15:15:00,238.89,238.97,238.73,238.84,14655.0,236.2035,236.2826,236.0453,236.154,14655.0
2024-04-24 15:20:00,238.82,239.24,238.69,239.2,21143.0,236.1343,236.5495,236.0057,236.51,21143.0
2024-04-24 15:25:00,239.24,239.31,238.87,238.98,40014.0,236.5495,236.6188,236.1837,236.2925,40014.0
2024-04-24 15:30:00,238.98,239.11,238.88,239.01,26607.0,236.2925,236.421,236.1936,236.3221,26607.0
2024-04-24 15:35:00,238.99,239.2,238.92,239.0,15742.0,236.3024,236.51,236.2331,236.3122,15742.0
2024-04-24 15:40:00,239.03,239.3,238.97,239.04,18660.0,236.3419,236.6089,236.2826,236.3518,18660.0
2024-04-24 15:45:00,239.03,239.48,239.02,239.38,74590.0,236.3419,236.7868,236.332,236.688,74590.0
2024-04-24 15:50:00,239.35,239.54,239.12,239.37,45376.0,236.6583,236.8462,236.4309,236.6781,45376.0
2024-04-24 15:55:00,239.38,239.47,238.62,239.1,223956.0,236.688,236.777,235.9365,236.4111,223956.0
2024-04-25 09:30:00,238.13,238.41,237.22,237.47,82794.0,235.452,235.7289,234.5523,234.7995,82794.0
2024-04-25 09:35:00,237.46,237.72,236.03,236.4,49913.0,234.7896,235.0466,233.3756,233.7415,49913.0
2024-04-25 09:40:00,236.31,236.61,235.75,236.29,67965.0,233.6525,233.9491,233.0988,233.6327,67965.0
2024-04-25 09:45:00,236.18,236.78,235.88,235.98,33024.0,233.524,234.1172,233.2273,233.3262,33024.0
2024-04-25 09:50:00,236.05,236.2,235.76,235.87,17878.0,233.3954,233.5437,233.1087,233.2174,17878.0
2024-04-25 09:55:00,235.87,236.41,235.85,236.25,18371.0,233.2174,233.7514,233.1977,233.5932,18371.0
2024-04-25 10:00:00,236.28,236.33,235.4,235.59,54989.0,233.6228,233.6723,232.7527,232.9406,54989.0
2024-04-25 10:05:00,235.51,235.92,235.42,235.91,19744.0,232.8615,233.2669,232.7725,233.257,19744.0
2024-04-25 10:10:00,235.92,236.14,235.7,235.95,21534.0,233.2669,233.4844,233.0494,233.2965,21534.0
2024-04-25 10:15:00,235.95,236.06,235.68,235.87,39408.0,233.2965,233.4053,233.0296,233.2174,39408.0
2024-04-25 10:20:00,235.84,236.14,235.84,236.08,18196.0,233.1878,233.4844,233.1878,233.4251,18196.0
2024-04-25 10:25:00,236.08,236.12,235.8,236.04,11990.0,233.4251,233.4646,233.1482,233.3855,11990.0
2024-04-25 10:30:00,236.0,236.39,235.83,236.21,23741.0,233.346,233.7316,233.1779,233.5536,23741.0
2024-04-25 10:35:00,236.32,236.73,236.18,236.59,14016.0,233.6624,234.0678,233.524,233.9293,14016.0
2024-04-25 10:40:00,236.63,236.63,236.08,236.12,11778.0,233.9689,233.9689,233.4251,233.4646,11778.0
2024-04-25 10:45:00,236.0,236.18,235.98,236.1,7907.0,233.346,233.524,233.3262,233.4449,7907.0
2024-04-25 10:50:00,236.11,236.23,235.91,236.0,7492.0,233.4547,233.5734,233.257,233.346,7492.0
2024-04-25 10:55:00,235.91,236.2,235.8,236.12,15681.0,233.257,233.5437,233.1482,233.4646,15681.0
2024-04-25 11:00:00,236.12,236.6,236.11,236.16,15777.0,233.4646,233.9392,233.4547,233.5042,15777.0
2024-04-25 11:05:00,236.07,236.32,236.05,236.23,14811.0,233.4152,233.6624,233.3954,233.5734,14811.0
2024-04-25 11:10:00,236.34,236.42,236.0,236.0,5181.0,233.6822,233.7613,233.346,233.346,5181.0
2024-04-25 11:15:00,235.95,236.4,235.75,236.36,17417.0,233.2965,233.7415,233.0988,233.7019,17417.0
2024-04-25 11:20:00,236.36,236.94,236.32,236.9,12472.0,233.7019,234.2754,233.6624,234.2359,12472.0
2024-04-25 11:25:00,236.9,237.03,236.77,237.0,9550.0,234.2359,234.3644,234.1073,234.3347,9550.0
2024-04-25 11:30:00,237.05,237.1,236.74,236.83,19464.0,234.3842,234.4336,234.0777,234.1667,19464.0
2024-04-25 11:35:00,236.77,236.88,236.67,236.82,13073.0,234.1073,234.2161,234.0085,234.1568,13073.0
2024-04-25 11:40:00,236.8,236.86,236.65,236.66,19318.0,234.137,234.1963,233.9887,233.9986,19318.0
2024-04-25 11:45:00,236.65,236.83,236.56,236.75,11348.0,233.9887,234.1667,233.8997,234.0876,11348.0
2024-04-25 11:50:00,236.68,237.06,236.59,237.06,34751.0,234.0183,234.3941,233.9293,234.3941,34751.0
2024-04-25 11:55:00,237.1,237.41,237.08,237.41,13242.0,234.4336,234.7401,234.4138,234.7401,13242.0
2024-04-25 12:00:00,237.37,237.53,237.25,237.46,14429.0,234.7006,234.8588,234.5819,234.7896,14429.0
2024-04-25 12:05:00,237.46,237.62,237.2,237.43,29327.0,234.7896,234.9478,234.5325,234.7599,29327.0
2024-04-25 12:10:00,237.44,237.44,236.96,237.13,4651.0,234.7698,234.7698,234.2952,234.4633,4651.0
2024-04-25 12:15:00,237.14,237.57,237.14,237.55,10084.0,234.4732,234.8983,234.4732,234.8786,10084.0
2024-04-25 12:20:00,237.48,237.94,237.47,237.84,12238.0,234.8093,235.2642,234.7995,235.1653,12238.0
2024-04-25 12:25:00,237.8,237.94,237.68,237.72,14942.0,235.1257,235.2642,235.0071,235.0466,14942.0
2024-04-25 12:30:00,237.72,237.73,237.48,237.57,5461.0,235.0466,235.0565,234.8093,234.8983,5461.0
2024-04-25 12:35:00,237.56,237.75,237.4,237.44,4973.0,234.8884,235.0763,234.7302,234.7698,4973.0
2024-04-25 12:40:00,237.46,237.58,237.27,237.58,9189.0,234.7896,234.9082,234.6017,234.9082,9189.0
2024-04-25 12:45:00,237.43,237.49,237.13,237.17,6138.0,234.7599,234.8192,234.4633,234.5028,6138.0
2024-04-25 12:50:00,237.21,237.34,237.18,237.31,4751.0,234.5424,234.6709,234.5127,234.6413,4751.0
2024-04-25 12:55:00,237.31,237.55,237.27,237.46,5492.0,234.6413,234.8786,234.6017,234.7896,5492.0
2024-04-25 13:00:00,237.4,237.65,237.28,237.54,7604.0,234.7302,234.9774,234.6116,234.8687,7604.0
2024-04-25 13:05:00,237.54,237.64,237.33,237.49,4359.0,234.8687,234.9675,234.661,234.8192,4359.0
2024-04-25 13:10:00,237.43,237.48,237.15,237.33,38633.0,234.7599,234.8093,234.4831,234.661,38633.0
2024-04-25 13:15:00,237.27,237.29,237.06,237.21,12498.0,234.6017,234.6215,234.3941,234.5424,12498.0
2024-04-25 13:20:00,237.23,237.26,237.1,237.12,13612.0,234.5622,234.5918,234.4336,234.4534,13612.0
2024-04-25 13:25:00,237.18,237.34,237.1,237.31,13337.0,234.5127,234.6709,234.4336,234.6413,13337.0
2024-04-25 13:30:00,237.25,237.42,237.25,237.33,18542.0,234.5819,234.75,234.5819,234.661,18542.0
2024-04-25 13:35:00,237.33,237.75,237.3,237.68,53511.0,234.661,235.0763,234.6314,235.0071,53511.0
2024-04-25 13:40:00,237.68,237.77,237.45,237.77,46253.0,235.0071,235.0961,234.7797,235.0961,46253.0
2024-04-25 13:45:00,237.74,237.85,237.68,237.84,9363.0,235.0664,235.1752,235.0071,235.1653,9363.0
2024-04-25 13:50:00,237.79,238.22,237.76,238.22,7238.0,235.1159,235.541,235.0862,235.541,7238.0
2024-04-25 13:55:00,238.18,238.22,238.03,238.1,5128.0,235.5015,235.541,235.3532,235.4224,5128.0
2024-04-25 14:00:00,238.12,238.18,237.95,238.08,6297.0,235.4421,235.5015,235.2741,235.4026,6297.0
2024-04-25 14:05:00,238.1,238.39,238.09,238.29,7083.0,235.4224,235.7091,235.4125,235.6102,7083.0
2024-04-25 14:10:00,238.28,238.38,238.05,238.1,10560.0,235.6003,235.6992,235.3729,235.4224,10560.0
2024-04-25 14:15:00,238.1,238.22,238.0,238.1,12882.0,235.4224,235.541,235.3235,235.4224,12882.0
2024-04-25 14:20:00,238.1,238.1,237.81,237.81,18160.0,235.4224,235.4224,235.1356,235.1356,18160.0
2024-04-25 14:25:00,237.81,237.82,237.27,237.32,12535.0,235.1356,235.1455,234.6017,234.6511,12535.0
2024-04-25 14:30:00,237.23,237.81,237.23,237.48,24010.0,234.5622,235.1356,234.5622,234.8093,24010.0
2024-04-25 14:35:00,237.5,237.65,237.38,237.48,7593.0,234.8291,234.9774,234.7105,234.8093,7593.0
2024-04-25 14:40:00,237.48,237.48,237.03,237.07,18527.0,234.8093,234.8093,234.3644,234.404,18527.0
2024-04-25 14:45:00,237.03,237.31,236.94,237.29,6739.0,234.3644,234.6413,234.2754,234.6215,6739.0
2024-04-25 14:50:00,237.25,237.36,237.09,237.29,7670.0,234.5819,234.6907,234.4237,234.6215,7670.0
2024-04-25 14:55:00,237.32,237.67,237.16,237.65,7798.0,234.6511,234.9972,234.4929,234.9774,7798.0
2024-04-25 15:00:00,237.64,238.15,237.62,238.13,12298.0,234.9675,235.4718,234.9478,235.452,12298.0
2024-04-25 15:05:00,238.14,238.19,237.9,237.96,16532.0,235.4619,235.5114,235.2246,235.2839,16532.0
2024-04-25 15:10:00,237.98,238.13,237.96,237.96,27933.0,235.3037,235.452,235.2839,235.2839,27933.0
2024-04-25 15:15:00,238.0,238.33,237.98,238.24,48928.0,235.3235,235.6498,235.3037,235.5608,48928.0
2024-04-25 15:20:00,238.25,238.44,238.11,238.37,25417.0,235.5707,235.7585,235.4323,235.6893,25417.0
2024-04-25 15:25:00,238.43,238.45,237.92,238.15,19985.0,235.7487,235.7684,235.2444,235.4718,19985.0
2024-04-25 15:30:00,238.16,238.16,237.77,237.87,25741.0,235.4817,235.4817,235.0961,235.195,25741.0
2024-04-25 15:35:00,237.89,237.9,237.68,237.83,23641.0,235.2147,235.2246,235.0071,235.1554,23641.0
2024-04-25 15:40:00,237.84,237.89,237.49,237.49,47454.0,235.1653,235.2147,234.8192,234.8192,47454.0
2024-04-25 15:45:00,237.45,237.51,237.0,237.04,65725.0,234.7797,234.839,234.3347,234.3743,65725.0
2024-04-25 15:50:00,237.06,237.53,236.9,237.26,73411.0,234.3941,234.8588,234.2359,234.5918,73411.0
2024-04-25 15:55:00,237.29,237.3,236.8,237.21,204520.0,234.6215,234.6314,234.137,234.5424,204520.0
2024-04-26 09:30:00,236.0,236.66,234.48,236.46,82140.0,233.346,233.9986,231.8431,233.8008,82140.0
2024-04-26 09:35:00,236.37,236.56,235.55,235.82,46729.0,233.7118,233.8997,232.901,233.168,46729.0
2024-04-26 09:40:00,235.8,236.03,235.06,235.94,39685.0,233.1482,233.3756,232.4166,233.2867,39685.0
2024-04-26 09:45:00,236.15,236.51,235.79,235.92,28645.0,233.4943,233.8502,233.1383,233.2669,28645.0
2024-04-26 09:50:00,236.04,236.78,236.03,236.54,15782.0,233.3855,234.1172,233.3756,233.8799,15782.0
2024-04-26 09:55:00,236.72,236.74,235.95,236.15,39288.0,234.0579,234.0777,233.2965,233.4943,39288.0
2024-04-26 10:00:00,236.32,236.77,236.02,236.63,36285.0,233.6624,234.1073,233.3658,233.9689,36285.0
2024-04-26 10:05:00,236.59,236.9,236.01,236.75,17896.0,233.9293,234.2359,233.3559,234.0876,17896.0
2024-04-26 10:10:00,236.82,236.92,236.64,236.76,15778.0,234.1568,234.2556,233.9788,234.0974,15778.0
2024-04-26 10:15:00,236.76,236.8,236.49,236.65,17096.0,234.0974,234.137,233.8305,233.9887,17096.0
2024-04-26 10:20:00,236.67,236.67,236.2,236.38,32719.0,234.0085,234.0085,233.5437,233.7217,32719.0
2024-04-26 10:25:00,236.41,236.52,236.12,236.14,11171.0,233.7514,233.8601,233.4646,233.4844,11171.0
2024-04-26 10:30:00,236.13,236.45,235.93,236.23,12934.0,233.4745,233.7909,233.2768,233.5734,12934.0
2024-04-26 10:35:00,236.23,236.4,235.87,235.94,24750.0,233.5734,233.7415,233.2174,233.2867,24750.0
2024-04-26 10:40:00,235.94,235.94,235.54,235.69,28351.0,233.2867,233.2867,232.8912,233.0395,28351.0
2024-04-26 10:45:00,235.71,235.92,235.54,235.54,10992.0,233.0592,233.2669,232.8912,232.8912,10992.0
2024-04-26 10:50:00,235.54,235.58,235.21,235.46,10895.0,232.8912,232.9307,232.5649,232.8121,10895.0
2024-04-26 10:55:00,235.46,235.75,235.29,235.51,23248.0,232.8121,233.0988,232.644,232.8615,23248.0
2024-04-26 11:00:00,235.54,235.85,235.5,235.53,10208.0,232.8912,233.1977,232.8516,232.8813,10208.0
2024-04-26 11:05:00,235.53,235.56,234.9,234.94,9761.0,232.8813,232.9109,232.2584,232.2979,9761.0
2024-04-26 11:10:00,234.97,235.07,234.59,234.98,18007.0,232.3276,232.4264,231.9518,232.3375,18007.0
2024-04-26 11:15:00,235.06,235.06,234.75,235.01,12285.0,232.4166,232.4166,232.11,232.3671,12285.0
2024-04-26 11:20:00,234.96,235.02,234.69,234.7,9561.0,232.3177,232.377,232.0507,232.0606,9561.0
2024-04-26 11:25:00,234.65,234.76,234.42,234.69,10873.0,232.0112,232.1199,231.7838,232.0507,10873.0
2024-04-26 11:30:00,234.7,234.77,234.51,234.66,8344.0,232.0606,232.1298,231.8727,232.0211,8344.0
2024-04-26 11:35:00,234.69,235.04,234.69,235.04,17078.0,232.0507,232.3968,232.0507,232.3968,17078.0
2024-04-26 11:40:00,235.08,235.36,235.0,235.36,16625.0,232.4363,232.7132,232.3572,232.7132,16625.0
2024-04-26 11:45:00,235.34,235.36,235.17,235.18,7742.0,232.6934,232.7132,232.5253,232.5352,7742.0
2024-04-26 11:50:00,235.24,235.43,235.07,235.42,6915.0,232.5945,232.7824,232.4264,232.7725,6915.0
2024-04-26 11:55:00,235.43,235.87,235.43,235.7,8269.0,232.7824,233.2174,232.7824,233.0494,8269.0
2024-04-26 12:00:00,235.71,235.94,235.51,235.94,7594.0,233.0592,233.2867,232.8615,233.2867,7594.0
2024-04-26 12:05:00,235.94,235.96,235.69,235.78,6947.0,233.2867,233.3064,233.0395,233.1285,6947.0
2024-04-26 12:10:00,235.83,236.05,235.71,236.05,17052.0,233.1779,233.3954,233.0592,233.3954,17052.0
2024-04-26 12:15:00,236.05,236.15,235.95,235.95,9373.0,233.3954,233.4943,233.2965,233.2965,9373.0
2024-04-26 12:20:00,235.98,236.0,235.87,235.93,5737.0,233.3262,233.346,233.2174,233.2768,5737.0
2024-04-26 12:25:00,235.95,236.06,235.85,236.05,14527.0,233.2965,233.4053,233.1977,233.3954,14527.0
2024-04-26 12:30:00,236.04,236.34,235.97,236.34,12530.0,233.3855,233.6822,233.3163,233.6822,12530.0
2024-04-26 12:35:00,236.29,236.5,236.08,236.44,26483.0,233.6327,233.8404,233.4251,233.781,26483.0
2024-04-26 12:40:00,236.47,236.64,236.38,236.39,23833.0,233.8107,233.9788,233.7217,233.7316,23833.0
2024-04-26 12:45:00,236.45,236.45,236.1,236.2,33488.0,233.7909,233.7909,233.4449,233.5437,33488.0
2024-04-26 12:50:00,236.23,236.29,236.12,236.19,11731.0,233.5734,233.6327,233.4646,233.5338,11731.0
2024-04-26 12:55:00,236.24,236.33,236.19,236.32,13453.0,233.5833,233.6723,233.5338,233.6624,13453.0
2024-04-26 13:00:00,236.41,236.53,236.27,236.29,9074.0,233.7514,233.87,233.6129,233.6327,9074.0
2024-04-26 13:05:00,236.28,236.36,236.21,236.25,5059.0,233.6228,233.7019,233.5536,233.5932,5059.0
2024-04-26 13:10:00,236.27,236.51,236.26,236.46,9968.0,233.6129,233.8502,233.6031,233.8008,9968.0
2024-04-26 13:15:00,236.51,236.61,236.46,236.53,5425.0,233.8502,233.9491,233.8008,233.87,5425.0
2024-04-26 13:20:00,236.54,236.6,236.34,236.44,16410.0,233.8799,233.9392,233.6822,233.781,16410.0
2024-04-26 13:25:00,236.48,236.5,236.37,236.41,3603.0,233.8206,233.8404,233.7118,233.7514,3603.0
2024-04-26 13:30:00,236.41,236.46,236.27,236.42,7060.0,233.7514,233.8008,233.6129,233.7613,7060.0
2024-04-26 13:35:00,236.41,236.53,236.2,236.2,6967.0,233.7514,233.87,233.5437,233.5437,6967.0
2024-04-26 13:40:00,236.2,236.23,235.97,235.98,17439.0,233.5437,233.5734,233.3163,233.3262,17439.0
2024-04-26 13:45:00,236.02,236.31,236.0,236.22,9478.0,233.3658,233.6525,233.346,233.5635,9478.0
2024-04-26 13:50:00,236.23,236.26,236.09,236.1,12896.0,233.5734,233.6031,233.435,233.4449,12896.0
2024-04-26 13:55:00,236.07,236.15,236.03,236.03,6307.0,233.4152,233.4943,233.3756,233.3756,6307.0
2024-04-26 14:00:00,236.08,236.17,236.03,236.11,6816.0,233.4251,233.5141,233.3756,233.4547,6816.0
2024-04-26 14:05:00,236.15,236.18,236.1,236.12,20216.0,233.4943,233.524,233.4449,233.4646,20216.0
2024-04-26 14:10:00,236.11,236.17,236.07,236.11,26818.0,233.4547,233.5141,233.4152,233.4547,26818.0
2024-04-26 14:15:00,236.15,236.17,235.94,235.99,30085.0,233.4943,233.5141,233.2867,233.3361,30085.0
2024-04-26 14:20:00,236.01,236.09,235.76,236.02,8609.0,233.3559,233.435,233.1087,233.3658,8609.0
2024-04-26 14:25:00,236.06,236.09,235.86,236.02,5920.0,233.4053,233.435,233.2076,233.3658,5920.0
2024-04-26 14:30:00,236.01,236.09,235.86,236.02,9684.0,233.3559,233.435,233.2076,233.3658,9684.0
2024-04-26 14:35:00,236.12,236.41,236.11,236.36,21002.0,233.4646,233.7514,233.4547,233.7019,21002.0
2024-04-26 14:40:00,236.43,236.48,236.32,236.46,5486.0,233.7711,233.8206,233.6624,233.8008,5486.0
2024-04-26 14:45:00,236.49,236.52,236.23,236.29,27125.0,233.8305,233.8601,233.5734,233.6327,27125.0
2024-04-26 14:50:00,236.31,236.36,236.07,236.14,15812.0,233.6525,233.7019,233.4152,233.4844,15812.0
2024-04-26 14:55:00,236.14,236.41,236.08,236.33,12652.0,233.4844,233.7514,233.4251,233.6723,12652.0
2024-04-26 15:00:00,236.34,236.44,236.22,236.29,26494.0,233.6822,233.781,233.5635,233.6327,26494.0
2024-04-26 15:05:00,236.29,236.3,236.03,236.08,18572.0,233.6327,233.6426,233.3756,233.4251,18572.0
2024-04-26 15:10:00,236.08,236.14,235.97,236.06,4183.0,233.4251,233.4844,233.3163,233.4053,4183.0
2024-04-26 15:15:00,236.05,236.11,235.97,236.08,4635.0,233.3954,233.4547,233.3163,233.4251,4635.0
2024-04-26 15:20:00,236.06,236.14,236.0,236.07,4419.0,233.4053,233.4844,233.346,233.4152,4419.0
2024-04-26 15:25:00,236.07,236.12,235.95,236.12,8004.0,233.4152,233.4646,233.2965,233.4646,8004.0
2024-04-26 15:30:00,236.09,236.09,235.85,235.93,60861.0,233.435,233.435,233.1977,233.2768,60861.0
2024-04-26 15:35:00,235.93,236.04,235.82,236.0,25217.0,233.2768,233.3855,233.168,233.346,25217.0
2024-04-26 15:40:00,235.95,235.97,235.58,235.59,32381.0,233.2965,233.3163,232.9307,232.9406,32381.0
2024-04-26 15:45:00,235.59,235.91,235.56,235.64,22509.0,232.9406,233.257,232.9109,232.99,22509.0
2024-04-26 15:50:00,235.58,235.71,235.5,235.62,43277.0,232.9307,233.0592,232.8516,232.9703,43277.0
2024-04-26 15:55:00,235.61,235.83,235.48,235.57,155474.0,232.9604,233.1779,232.8318,232.9208,155474.0
2024-04-29 09:30:00,236.59,237.42,236.26,237.28,51389.0,233.9293,234.75,233.6031,234.6116,51389.0
2024-04-29 09:35:00,237.18,237.36,236.59,237.08,46334.0,234.5127,234.6907,233.9293,234.4138,46334.0
2024-04-29 09:40:00,237.0,237.32,236.32,236.32,16107.0,234.3347,234.6511,233.6624,233.6624,16107.0
2024-04-29 09:45:00,236.3,236.85,236.16,236.48,22653.0,233.6426,234.1864,233.5042,233.8206,22653.0
2024-04-29 09:50:00,236.44,236.83,236.36,236.69,20437.0,233.781,234.1667,233.7019,234.0282,20437.0
2024-04-29 09:55:00,236.69,236.9,236.61,236.84,17419.0,234.0282,234.2359,233.9491,234.1765,17419.0
2024-04-29 10:00:00,236.83,237.31,236.66,236.98,29834.0,234.1667,234.6413,233.9986,234.315,29834.0
2024-04-29 10:05:00,236.89,236.93,236.63,236.72,11272.0,234.226,234.2655,233.9689,234.0579,11272.0
2024-04-29 10:10:00,236.72,236.94,236.68,236.89,18168.0,234.0579,234.2754,234.0183,234.226,18168.0
2024-04-29 10:15:00,236.89,236.96,236.55,236.6,14191.0,234.226,234.2952,233.8898,233.9392,14191.0
2024-04-29 10:20:00,236.61,236.62,236.15,236.3,18447.0,233.9491,233.959,233.4943,233.6426,18447.0
2024-04-29 10:25:00,236.3,236.57,236.13,236.48,16976.0,233.6426,233.9096,233.4745,233.8206,16976.0
2024-04-29 10:30:00,236.48,236.52,236.32,236.48,33902.0,233.8206,233.8601,233.6624,233.8206,33902.0
2024-04-29 10:35:00,236.46,236.46,235.96,236.06,15821.0,233.8008,233.8008,233.3064,233.4053,15821.0
2024-04-29 10:40:00,236.11,236.24,235.91,236.06,16956.0,233.4547,233.5833,233.257,233.4053,16956.0
2024-04-29 10:45:00,236.06,236.1,235.76,235.82,9526.0,233.4053,233.4449,233.1087,233.168,9526.0
2024-04-29 10:50:00,235.75,235.91,235.64,235.88,8378.0,233.0988,233.257,232.99,233.2273,8378.0
2024-04-29 10:55:00,235.88,236.2,235.88,236.18,6912.0,233.2273,233.5437,233.2273,233.524,6912.0
2024-04-29 11:00:00,236.11,236.49,236.03,236.36,30569.0,233.4547,233.8305,233.3756,233.7019,30569.0
2024-04-29 11:05:00,236.36,236.49,236.2,236.33,12836.0,233.7019,233.8305,233.5437,233.6723,12836.0
2024-04-29 11:10:00,236.33,236.39,236.19,236.36,9937.0,233.6723,233.7316,233.5338,233.7019,9937.0
2024-04-29 11:15:00,236.33,236.38,236.14,236.38,12933.0,233.6723,233.7217,233.4844,233.7217,12933.0
2024-04-29 11:20:00,236.41,236.49,236.26,236.35,8151.0,233.7514,233.8305,233.6031,233.692,8151.0
2024-04-29 11:25:00,236.35,236.42,236.28,236.34,34296.0,233.692,233.7613,233.6228,233.6822,34296.0
2024-04-29 11:30:00,236.34,236.34,235.84,235.84,14558.0,233.6822,233.6822,233.1878,233.1878,14558.0
2024-04-29 11:35:00,235.84,236.35,235.84,236.32,9816.0,233.1878,233.692,233.1878,233.6624,9816.0
2024-04-29 11:40:00,236.29,236.55,236.2,236.37,21777.0,233.6327,233.8898,233.5437,233.7118,21777.0
2024-04-29 11:45:00,236.38,236.72,236.35,236.63,47144.0,233.7217,234.0579,233.692,233.9689,47144.0
2024-04-29 11:50:00,236.62,236.69,236.5,236.57,41247.0,233.959,234.0282,233.8404,233.9096,41247.0
2024-04-29 11:55:00,236.57,236.77,236.49,236.69,49421.0,233.9096,234.1073,233.8305,234.0282,49421.0
2024-04-29 12:00:00,236.69,236.72,236.4,236.66,9997.0,234.0282,234.0579,233.7415,233.9986,9997.0
2024-04-29 12:05:00,236.69,236.73,236.6,236.62,10610.0,234.0282,234.0678,233.9392,233.959,10610.0
2024-04-29 12:10:00,236.62,236.95,236.59,236.95,18436.0,233.959,234.2853,233.9293,234.2853,18436.0
2024-04-29 12:15:00,236.99,237.02,236.94,237.0,10683.0,234.3249,234.3545,234.2754,234.3347,10683.0
2024-04-29 12:20:00,236.97,237.09,236.94,237.01,12376.0,234.3051,234.4237,234.2754,234.3446,12376.0
2024-04-29 12:25:00,237.01,237.14,236.97,237.05,12689.0,234.3446,234.4732,234.3051,234.3842,12689.0
2024-04-29 12:30:00,237.06,237.1,236.88,237.02,16151.0,234.3941,234.4336,234.2161,234.3545,16151.0
2024-04-29 12:35:00,237.04,237.13,236.99,237.0,13028.0,234.3743,234.4633,234.3249,234.3347,13028.0
2024-04-29 12:40:00,237.0,237.17,236.85,237.17,52821.0,234.3347,234.5028,234.1864,234.5028,52821.0
2024-04-29 12:45:00,237.21,237.21,236.8,236.8,12477.0,234.5424,234.5424,234.137,234.137,12477.0
2024-04-29 12:50:00,236.86,236.93,236.74,236.92,37339.0,234.1963,234.2655,234.0777,234.2556,37339.0
2024-04-29 12:55:00,236.93,237.01,236.93,236.99,12074.0,234.2655,234.3446,234.2655,234.3249,12074.0
2024-04-29 13:00:00,237.01,237.22,236.93,237.05,10192.0,234.3446,234.5523,234.2655,234.3842,10192.0
2024-04-29 13:05:00,237.05,237.05,236.95,237.0,11618.0,234.3842,234.3842,234.2853,234.3347,11618.0
2024-04-29 13:10:00,237.0,237.03,236.88,236.91,26010.0,234.3347,234.3644,234.2161,234.2458,26010.0
2024-04-29 13:15:00,236.91,236.98,236.81,236.98,14022.0,234.2458,234.315,234.1469,234.315,14022.0
2024-04-29 13:20:00,236.98,237.2,236.93,237.19,32254.0,234.315,234.5325,234.2655,234.5226,32254.0
2024-04-29 13:25:00,237.25,237.36,237.19,237.28,14344.0,234.5819,234.6907,234.5226,234.6116,14344.0
2024-04-29 13:30:00,237.3,237.55,237.23,237.47,16912.0,234.6314,234.8786,234.5622,234.7995,16912.0
2024-04-29 13:35:00,237.47,238.08,237.41,237.93,33339.0,234.7995,235.4026,234.7401,235.2543,33339.0
2024-04-29 13:40:00,237.98,238.03,237.89,237.89,13675.0,235.3037,235.3532,235.2147,235.2147,13675.0
2024-04-29 13:45:00,237.94,238.22,237.77,238.16,8250.0,235.2642,235.541,235.0961,235.4817,8250.0
2024-04-29 13:50:00,238.2,238.31,237.99,238.02,8801.0,235.5212,235.63,235.3136,235.3433,8801.0
2024-04-29 13:55:00,238.04,238.27,237.99,238.03,15446.0,235.363,235.5905,235.3136,235.3532,15446.0
2024-04-29 14:00:00,238.05,238.05,237.88,238.03,10321.0,235.3729,235.3729,235.2048,235.3532,10321.0
2024-04-29 14:05:00,238.02,238.15,237.94,238.03,8536.0,235.3433,235.4718,235.2642,235.3532,8536.0
2024-04-29 14:10:00,238.04,238.07,237.87,238.06,12405.0,235.363,235.3927,235.195,235.3828,12405.0
2024-04-29 14:15:00,238.03,238.26,237.97,238.02,10258.0,235.3532,235.5806,235.2938,235.3433,10258.0
2024-04-29 14:20:00,238.02,238.1,237.89,238.05,83167.0,235.3433,235.4224,235.2147,235.3729,83167.0
2024-04-29 14:25:00,238.05,238.13,237.92,238.0,53839.0,235.3729,235.452,235.2444,235.3235,53839.0
2024-04-29 14:30:00,238.03,238.04,237.47,237.77,20738.0,235.3532,235.363,234.7995,235.0961,20738.0
2024-04-29 14:35:00,237.92,237.98,237.79,237.95,10465.0,235.2444,235.3037,235.1159,235.2741,10465.0
2024-04-29 14:40:00,238.03,238.33,237.99,238.33,10817.0,235.3532,235.6498,235.3136,235.6498,10817.0
2024-04-29 14:45:00,238.31,238.32,238.17,238.22,17173.0,235.63,235.6399,235.4916,235.541,17173.0
2024-04-29 14:50:00,238.24,238.35,238.07,238.31,13629.0,235.5608,235.6696,235.3927,235.63,13629.0
2024-04-29 14:55:00,238.3,238.57,238.3,238.45,19163.0,235.6201,235.8871,235.6201,235.7684,19163.0
2024-04-29 15:00:00,238.42,238.43,237.54,237.84,27225.0,235.7388,235.7487,234.8687,235.1653,27225.0
2024-04-29 15:05:00,237.84,238.16,237.54,238.1,21975.0,235.1653,235.4817,234.8687,235.4224,21975.0
2024-04-29 15:10:00,238.11,238.22,238.02,238.18,12592.0,235.4323,235.541,235.3433,235.5015,12592.0
2024-04-29 15:15:00,238.21,238.25,237.99,238.25,17536.0,235.5311,235.5707,235.3136,235.5707,17536.0
2024-04-29 15:20:00,238.22,238.52,238.22,238.4,18507.0,235.541,235.8376,235.541,235.719,18507.0
2024-04-29 15:25:00,238.44,238.48,238.22,238.3,11700.0,235.7585,235.7981,235.541,235.6201,11700.0
2024-04-29 15:30:00,238.37,238.51,238.3,238.46,20273.0,235.6893,235.8278,235.6201,235.7783,20273.0
2024-04-29 15:35:00,238.49,238.74,238.35,238.64,27254.0,235.808,236.0552,235.6696,235.9563,27254.0
2024-04-29 15:40:00,238.64,238.67,238.4,238.65,29795.0,235.9563,235.986,235.719,235.9662,29795.0
2024-04-29 15:45:00,238.71,238.75,238.44,238.5,41545.0,236.0255,236.0651,235.7585,235.8179,41545.0
2024-04-29 15:50:00,238.48,239.0,238.47,238.93,64057.0,235.7981,236.3122,235.7882,236.243,64057.0
2024-04-29 15:55:00,238.96,239.12,238.72,238.97,252645.0,236.2727,236.4309,236.0354,236.2826,252645.0
2024-04-30 09:30:00,237.88,238.75,237.7,238.18,28019.0,235.2048,236.0651,235.0269,235.5015,28019.0
2024-04-30 09:35:00,238.18,238.84,237.87,238.57,24110.0,235.5015,236.154,235.195,235.8871,24110.0
2024-04-30 09:40:00,238.76,239.61,238.76,239.31,25508.0,236.0749,236.9154,236.0749,236.6188,25508.0
2024-04-30 09:45:00,239.22,239.23,238.48,238.54,11448.0,236.5298,236.5397,235.7981,235.8574,11448.0
2024-04-30 09:50:00,238.41,238.45,237.84,237.93,19989.0,235.7289,235.7684,235.1653,235.2543,19989.0
2024-04-30 09:55:00,237.93,237.98,237.65,237.77,8907.0,235.2543,235.3037,234.9774,235.0961,8907.0
2024-04-30 10:00:00,237.8,237.9,237.6,237.78,28015.0,235.1257,235.2246,234.928,235.106,28015.0
2024-04-30 10:05:00,237.78,237.87,237.63,237.78,13592.0,235.106,235.195,234.9577,235.106,13592.0
2024-04-30 10:10:00,237.75,238.11,237.67,238.05,17055.0,235.0763,235.4323,234.9972,235.3729,17055.0
2024-04-30 10:15:00,238.06,238.62,238.06,238.6,15817.0,235.3828,235.9365,235.3828,235.9167,15817.0
2024-04-30 10:20:00,238.61,238.82,238.21,238.21,19809.0,235.9266,236.1343,235.5311,235.5311,19809.0
2024-04-30 10:25:00,238.27,238.27,237.99,237.99,13811.0,235.5905,235.5905,235.3136,235.3136,13811.0
2024-04-30 10:30:00,237.99,238.08,237.54,237.59,8910.0,235.3136,235.4026,234.8687,234.9181,8910.0
2024-04-30 10:35:00,237.55,237.73,237.45,237.68,9365.0,234.8786,235.0565,234.7797,235.0071,9365.0
2024-04-30 10:40:00,237.77,237.87,237.69,237.79,8962.0,235.0961,235.195,235.017,235.1159,8962.0
2024-04-30 10:45:00,237.8,238.03,237.76,237.95,7795.0,235.1257,235.3532,235.0862,235.2741,7795.0
2024-04-30 10:50:00,237.95,237.95,237.39,237.48,14538.0,235.2741,235.2741,234.7204,234.8093,14538.0
2024-04-30 10:55:00,237.43,237.86,237.42,237.84,25015.0,234.7599,235.1851,234.75,235.1653,25015.0
2024-04-30 11:00:00,237.8,237.8,237.45,237.61,18899.0,235.1257,235.1257,234.7797,234.9379,18899.0
2024-04-30 11:05:00,237.64,237.64,237.08,237.2,22745.0,234.9675,234.9675,234.4138,234.5325,22745.0
2024-04-30 11:10:00,237.18,237.18,236.83,236.89,15398.0,234.5127,234.5127,234.1667,234.226,15398.0
2024-04-30 11:15:00,236.86,237.19,236.76,237.03,11311.0,234.1963,234.5226,234.0974,234.3644,11311.0
2024-04-30 11:20:00,236.99,237.14,236.95,237.12,12565.0,234.3249,234.4732,234.2853,234.4534,12565.0
2024-04-30 11:25:00,237.17,237.24,236.85,236.99,24370.0,234.5028,234.572,234.1864,234.3249,24370.0
2024-04-30 11:30:00,237.02,237.02,236.75,237.01,22410.0,234.3545,234.3545,234.0876,234.3446,22410.0
2024-04-30 11:35:00,237.04,237.22,236.92,237.16,14543.0,234.3743,234.5523,234.2556,234.4929,14543.0
2024-04-30 11:40:00,237.12,237.16,236.59,236.64,11467.0,234.4534,234.4929,233.9293,233.9788,11467.0
2024-04-30 11:45:00,236.67,236.67,236.45,236.5,15974.0,234.0085,234.0085,233.7909,233.8404,15974.0
2024-04-30 11:50:00,236.55,236.56,236.22,236.4,13142.0,233.8898,233.8997,233.5635,233.7415,13142.0
2024-04-30 11:55:00,236.43,236.8,236.43,236.75,12096.0,233.7711,234.137,233.7711,234.0876,12096.0
2024-04-30 12:00:00,236.61,236.68,236.4,236.56,15057.0,233.9491,234.0183,233.7415,233.8997,15057.0
2024-04-30 12:05:00,236.49,236.59,236.4,236.59,7472.0,233.8305,233.9293,233.7415,233.9293,7472.0
2024-04-30 12:10:00,236.62,236.84,236.55,236.84,17718.0,233.959,234.1765,233.8898,234.1765,17718.0
2024-04-30 12:15:00,236.9,236.95,236.69,236.77,10801.0,234.2359,234.2853,234.0282,234.1073,10801.0
2024-04-30 12:20:00,236.76,236.99,236.75,236.79,11529.0,234.0974,234.3249,234.0876,234.1271,11529.0
2024-04-30 12:25:00,236.74,236.75,236.45,236.52,13264.0,234.0777,234.0876,233.7909,233.8601,13264.0
2024-04-30 12:30:00,236.48,236.48,235.88,235.99,31237.0,233.8206,233.8206,233.2273,233.3361,31237.0
2024-04-30 12:35:00,235.95,236.22,235.89,236.09,13323.0,233.2965,233.5635,233.2372,233.435,13323.0
2024-04-30 12:40:00,236.07,236.15,235.91,235.99,14203.0,233.4152,233.4943,233.257,233.3361,14203.0
2024-04-30 12:45:00,236.01,236.36,235.94,236.31,14601.0,233.3559,233.7019,233.2867,233.6525,14601.0
2024-04-30 12:50:00,236.35,236.4,236.2,236.3,6172.0,233.692,233.7415,233.5437,233.6426,6172.0
2024-04-30 12:55:00,236.32,236.56,236.29,236.45,15292.0,233.6624,233.8997,233.6327,233.7909,15292.0
2024-04-30 13:00:00,236.41,236.43,236.08,236.15,26723.0,233.7514,233.7711,233.4251,233.4943,26723.0
2024-04-30 13:05:00,236.16,236.22,236.02,236.07,8600.0,233.5042,233.5635,233.3658,233.4152,8600.0
2024-04-30 13:10:00,236.11,236.19,235.86,235.99,8117.0,233.4547,233.5338,233.2076,233.3361,8117.0
2024-04-30 13:15:00,236.01,236.14,235.94,236.08,22847.0,233.3559,233.4844,233.2867,233.4251,22847.0
2024-04-30 13:20:00,236.09,236.22,236.04,236.05,7916.0,233.435,233.5635,233.3855,233.3954,7916.0
2024-04-30 13:25:00,236.06,236.2,235.98,235.99,9725.0,233.4053,233.5437,233.3262,233.3361,9725.0
2024-04-30 13:30:00,235.98,236.1,235.9,236.08,6539.0,233.3262,233.4449,233.2471,233.4251,6539.0
2024-04-30 13:35:00,236.07,236.13,235.99,236.05,13045.0,233.4152,233.4745,233.3361,233.3954,13045.0
2024-04-30 13:40:00,236.07,236.23,235.95,236.12,25671.0,233.4152,233.5734,233.2965,233.4646,25671.0
2024-04-30 13:45:00,236.12,236.16,236.05,236.14,6117.0,233.4646,233.5042,233.3954,233.4844,6117.0
2024-04-30 13:50:00,236.15,236.24,236.05,236.23,13394.0,233.4943,233.5833,233.3954,233.5734,13394.0
2024-04-30 13:55:00,236.27,236.28,236.09,236.16,10074.0,233.6129,233.6228,233.435,233.5042,10074.0
2024-04-30 14:00:00,236.16,236.37,236.15,236.37,8387.0,233.5042,233.7118,233.4943,233.7118,8387.0
2024-04-30 14:05:00,236.37,236.37,236.05,236.07,7735.0,233.7118,233.7118,233.3954,233.4152,7735.0
2024-04-30 14:10:00,236.09,236.21,236.02,236.09,5549.0,233.435,233.5536,233.3658,233.435,5549.0
2024-04-30 14:15:00,236.06,236.15,235.86,235.91,8559.0,233.4053,233.4943,233.2076,233.257,8559.0
2024-04-30 14:20:00,235.91,235.92,235.71,235.79,12439.0,233.257,233.2669,233.0592,233.1383,12439.0
2024-04-30 14:25:00,235.79,235.89,235.47,235.65,12311.0,233.1383,233.2372,232.8219,232.9999,12311.0
2024-04-30 14:30:00,235.64,235.86,235.61,235.84,6429.0,232.99,233.2076,232.9604,233.1878,6429.0
2024-04-30 14:35:00,235.8,235.85,235.73,235.82,7061.0,233.1482,233.1977,233.079,233.168,7061.0
2024-04-30 14:40:00,235.86,235.86,235.53,235.56,10298.0,233.2076,233.2076,232.8813,232.9109,10298.0
2024-04-30 14:45:00,235.6,235.68,235.31,235.37,14085.0,232.9505,233.0296,232.6637,232.7231,14085.0
2024-04-30 14:50:00,235.27,235.27,234.9,234.96,17015.0,232.6242,232.6242,232.2584,232.3177,17015.0
2024-04-30 14:55:00,234.96,235.1,234.87,235.03,34828.0,232.3177,232.4561,232.2287,232.3869,34828.0
2024-04-30 15:00:00,234.97,235.08,234.76,234.86,12992.0,232.3276,232.4363,232.1199,232.2188,12992.0
2024-04-30 15:05:00,234.8,234.85,234.47,234.49,19408.0,232.1595,232.2089,231.8332,231.853,19408.0
2024-04-30 15:10:00,234.5,234.65,234.4,234.4,13140.0,231.8629,232.0112,231.764,231.764,13140.0
2024-04-30 15:15:00,234.4,234.57,234.12,234.41,44429.0,231.764,231.9321,231.4871,231.7739,44429.0
2024-04-30 15:20:00,234.43,234.54,233.92,234.02,43953.0,231.7936,231.9024,231.2894,231.3883,43953.0
2024-04-30 15:25:00,234.01,234.1,233.84,233.91,26910.0,231.3784,231.4674,231.2103,231.2795,26910.0
2024-04-30 15:30:00,233.93,234.25,233.77,234.1,33239.0,231.2993,231.6157,231.1411,231.4674,33239.0
2024-04-30 15:35:00,234.13,234.2,233.84,233.94,17563.0,231.497,231.5662,231.2103,231.3092,17563.0
2024-04-30 15:40:00,233.95,234.13,233.88,233.98,29691.0,231.319,231.497,231.2498,231.3487,29691.0
2024-04-30 15:45:00,234.01,234.33,233.95,234.25,23003.0,231.3784,231.6948,231.319,231.6157,23003.0
2024-04-30 15:50:00,234.27,234.43,233.86,234.1,47420.0,231.6354,231.7936,231.2301,231.4674,47420.0
2024-04-30 15:55:00,234.04,234.53,233.98,234.02,190673.0,231.408,231.8925,231.3487,231.3883,190673.0
2024-05-01 09:30:00,233.22,235.05,232.81,234.99,55216.0,230.5972,232.4067,230.1919,232.3473,55216.0
2024-05-01 09:35:00,234.93,235.14,234.13,234.43,30427.0,232.288,232.4957,231.497,231.7936,30427.0
2024-05-01 09:40:00,234.43,234.77,233.99,234.17,18993.0,231.7936,232.1298,231.3586,231.5366,18993.0
2024-05-01 09:45:00,234.24,234.24,233.33,233.66,26925.0,231.6058,231.6058,230.706,231.0323,26925.0
2024-05-01 09:50:00,233.61,233.62,233.09,233.14,23367.0,230.9829,230.9927,230.4687,230.5181,23367.0
2024-05-01 09:55:00,233.12,233.38,232.82,233.38,31496.0,230.4984,230.7554,230.2017,230.7554,31496.0
2024-05-01 10:00:00,233.39,233.5,232.83,233.13,49078.0,230.7653,230.8741,230.2116,230.5083,49078.0
2024-05-01 10:05:00,233.03,233.51,232.96,233.34,22355.0,230.4094,230.884,230.3402,230.7159,22355.0
2024-05-01 10:10:00,233.34,233.34,232.9,233.16,16744.0,230.7159,230.7159,230.2808,230.5379,16744.0
2024-05-01 10:15:00,233.1,233.25,232.56,232.56,11756.0,230.4786,230.6269,229.9447,229.9447,11756.0
2024-05-01 10:20:00,232.66,232.8,232.31,232.59,29358.0,230.0435,230.182,229.6975,229.9743,29358.0
2024-05-01 10:25:00,232.62,233.13,232.62,232.9,28579.0,230.004,230.5083,230.004,230.2808,28579.0
2024-05-01 10:30:00,232.94,233.0,232.48,232.77,29007.0,230.3204,230.3797,229.8656,230.1523,29007.0
2024-05-01 10:35:00,232.7,232.88,232.6,232.6,19521.0,230.0831,230.2611,229.9842,229.9842,19521.0
2024-05-01 10:40:00,232.6,232.6,232.25,232.39,32841.0,229.9842,229.9842,229.6382,229.7766,32841.0
2024-05-01 10:45:00,232.41,232.7,232.32,232.7,16720.0,229.7964,230.0831,229.7074,230.0831,16720.0
2024-05-01 10:50:00,232.62,232.64,232.36,232.64,13317.0,230.004,230.0238,229.7469,230.0238,13317.0
2024-05-01 10:55:00,232.65,232.98,232.65,232.97,11046.0,230.0337,230.3599,230.0337,230.3501,11046.0
2024-05-01 11:00:00,232.9,233.3,232.85,233.27,11732.0,230.2808,230.6763,230.2314,230.6467,11732.0
2024-05-01 11:05:00,233.31,233.39,232.93,232.93,19260.0,230.6862,230.7653,230.3105,230.3105,19260.0
2024-05-01 11:10:00,232.97,232.97,232.42,232.47,10339.0,230.3501,230.3501,229.8062,229.8557,10339.0
2024-05-01 11:15:00,232.44,232.48,232.04,232.13,7164.0,229.826,229.8656,229.4305,229.5195,7164.0
2024-05-01 11:20:00,232.16,232.46,232.13,232.39,12057.0,229.5492,229.8458,229.5195,229.7766,12057.0
2024-05-01 11:25:00,232.4,232.4,232.13,232.18,7518.0,229.7865,229.7865,229.5195,229.5689,7518.0
2024-05-01 11:30:00,232.21,232.36,232.1,232.33,10851.0,229.5986,229.7469,229.4898,229.7173,10851.0
2024-05-01 11:35:00,232.36,232.54,232.27,232.54,8485.0,229.7469,229.9249,229.6579,229.9249,8485.0
2024-05-01 11:40:00,232.56,232.94,232.53,232.63,12667.0,229.9447,230.3204,229.915,230.0139,12667.0
2024-05-01 11:45:00,232.66,232.66,232.31,232.37,19093.0,230.0435,230.0435,229.6975,229.7568,19093.0
2024-05-01 11:50:00,232.41,232.48,232.08,232.29,30041.0,229.7964,229.8656,229.4701,229.6777,30041.0
2024-05-01 11:55:00,232.35,232.46,232.21,232.36,16967.0,229.737,229.8458,229.5986,229.7469,16967.0
2024-05-01 12:00:00,232.36,232.5,232.08,232.47,23457.0,229.7469,229.8853,229.4701,229.8557,23457.0
2024-05-01 12:05:00,232.49,232.49,232.27,232.49,7551.0,229.8755,229.8755,229.6579,229.8755,7551.0
2024-05-01 12:10:00,232.6,232.8,232.58,232.74,8999.0,229.9842,230.182,229.9644,230.1226,8999.0
2024-05-01 12:15:00,232.68,232.68,232.35,232.48,11782.0,230.0633,230.0633,229.737,229.8656,11782.0
2024-05-01 12:20:00,232.48,232.49,232.25,232.25,3642.0,229.8656,229.8755,229.6382,229.6382,3642.0
2024-05-01 12:25:00,232.31,232.41,232.29,232.37,6823.0,229.6975,229.7964,229.6777,229.7568,6823.0
2024-05-01 12:30:00,232.34,232.41,232.3,232.31,3531.0,229.7271,229.7964,229.6876,229.6975,3531.0
2024-05-01 12:35:00,232.31,232.42,232.25,232.28,5082.0,229.6975,229.8062,229.6382,229.6678,5082.0
2024-05-01 12:40:00,232.29,232.35,232.17,232.26,5982.0,229.6777,229.737,229.5591,229.648,5982.0
2024-05-01 12:45:00,232.3,232.35,232.19,232.26,7231.0,229.6876,229.737,229.5788,229.648,7231.0
2024-05-01 12:50:00,232.26,232.28,232.1,232.21,10320.0,229.648,229.6678,229.4898,229.5986,10320.0
2024-05-01 12:55:00,232.18,232.28,232.06,232.12,11352.0,229.5689,229.6678,229.4503,229.5096,11352.0
2024-05-01 13:00:00,232.07,232.26,231.63,231.84,73021.0,229.4602,229.648,229.0251,229.2328,73021.0
2024-05-01 13:05:00,231.79,231.79,231.46,231.7,12815.0,229.1833,229.1833,228.857,229.0943,12815.0
2024-05-01 13:10:00,231.73,231.73,231.58,231.59,6898.0,229.124,229.124,228.9757,228.9856,6898.0
2024-05-01 13:15:00,231.61,231.61,231.43,231.57,11963.0,229.0054,229.0054,228.8274,228.9658,11963.0
2024-05-01 13:20:00,231.59,231.92,231.59,231.92,10382.0,228.9856,229.3119,228.9856,229.3119,10382.0
2024-05-01 13:25:00,231.94,231.99,231.77,231.84,6098.0,229.3316,229.3811,229.1636,229.2328,6098.0
2024-05-01 13:30:00,231.79,232.11,231.79,232.11,6638.0,229.1833,229.4997,229.1833,229.4997,6638.0
2024-05-01 13:35:00,232.19,232.49,232.19,232.3,6287.0,229.5788,229.8755,229.5788,229.6876,6287.0
2024-05-01 13:40:00,232.17,232.24,231.96,231.97,9384.0,229.5591,229.6283,229.3514,229.3613,9384.0
2024-05-01 13:45:00,231.94,232.32,231.87,232.31,7425.0,229.3316,229.7074,229.2624,229.6975,7425.0
2024-05-01 13:50:00,232.31,232.31,232.09,232.14,6546.0,229.6975,229.6975,229.48,229.5294,6546.0
2024-05-01 13:55:00,232.19,232.25,232.06,232.06,10112.0,229.5788,229.6382,229.4503,229.4503,10112.0
2024-05-01 14:00:00,232.04,232.77,231.96,232.71,21304.0,229.4305,230.1523,229.3514,230.093,21304.0
2024-05-01 14:05:00,232.75,232.82,232.27,232.35,15299.0,230.1325,230.2017,229.6579,229.737,15299.0
2024-05-01 14:10:00,232.42,232.45,232.12,232.35,7797.0,229.8062,229.8359,229.5096,229.737,7797.0
2024-05-01 14:15:00,232.34,232.44,232.17,232.36,8309.0,229.7271,229.826,229.5591,229.7469,8309.0
2024-05-01 14:20:00,232.36,232.57,232.31,232.52,3937.0,229.7469,229.9546,229.6975,229.9051,3937.0
2024-05-01 14:25:00,232.57,233.12,232.57,233.1,15641.0,229.9546,230.4984,229.9546,230.4786,15641.0
2024-05-01 14:30:00,233.08,233.1,232.22,233.06,25903.0,230.4588,230.4786,229.6085,230.439,25903.0
2024-05-01 14:35:00,232.9,233.14,231.91,233.06,42298.0,230.2808,230.5181,229.302,230.439,42298.0
2024-05-01 14:40:00,233.06,233.79,232.8,233.79,69384.0,230.439,231.1608,230.182,231.1608,69384.0
2024-05-01 14:45:00,233.84,233.99,233.07,233.45,42068.0,231.2103,231.3586,230.4489,230.8247,42068.0
2024-05-01 14:50:00,233.5,233.71,232.77,233.06,118070.0,230.8741,231.0817,230.1523,230.439,118070.0
2024-05-01 14:55:00,233.06,233.22,232.69,232.89,41278.0,230.439,230.5972,230.0732,230.271,41278.0
2024-05-01 15:00:00,232.98,233.24,232.48,232.57,83430.0,230.3599,230.617,229.8656,229.9546,83430.0
2024-05-01 15:05:00,232.5,233.33,232.34,233.19,21448.0,229.8853,230.706,229.7271,230.5676,21448.0
2024-05-01 15:10:00,233.18,233.64,233.1,233.51,12819.0,230.5577,231.0125,230.4786,230.884,12819.0
2024-05-01 15:15:00,233.57,233.74,233.01,233.07,25789.0,230.9433,231.1114,230.3896,230.4489,25789.0
2024-05-01 15:20:00,233.06,233.33,232.72,233.26,25765.0,230.439,230.706,230.1029,230.6368,25765.0
2024-05-01 15:25:00,233.26,233.43,232.96,232.96,20351.0,230.6368,230.8049,230.3402,230.3402,20351.0
2024-05-01 15:30:00,233.0,233.0,232.35,232.56,35558.0,230.3797,230.3797,229.737,229.9447,35558.0
2024-05-01 15:35:00,232.6,232.61,231.84,232.14,23138.0,229.9842,229.9941,229.2328,229.5294,23138.0
2024-05-01 15:40:00,232.19,232.64,232.01,232.32,32016.0,229.5788,230.0238,229.4009,229.7074,32016.0
2024-05-01 15:45:00,232.28,232.53,232.03,232.47,16624.0,229.6678,229.915,229.4206,229.8557,16624.0
2024-05-01 15:50:00,232.45,232.45,231.42,231.48,46099.0,229.8359,229.8359,228.8175,228.8768,46099.0
2024-05-01 15:55:00,231.52,231.71,231.23,231.32,173130.0,228.9164,229.1042,228.6296,228.7186,173130.0
2024-05-02 09:30:00,233.58,233.95,232.31,232.31,49202.0,230.9532,231.319,229.6975,229.6975,49202.0
2024-05-02 09:35:00,232.4,232.65,231.95,232.06,16894.0,229.7865,230.0337,229.3415,229.4503,16894.0
2024-05-02 09:40:00,232.0,232.53,231.65,231.71,16751.0,229.391,229.915,229.0449,229.1042,16751.0
2024-05-02 09:45:00,231.64,231.77,231.26,231.73,13365.0,229.035,229.1636,228.6593,229.124,13365.0
2024-05-02 09:50:00,231.82,232.26,231.8,232.26,7880.0,229.213,229.648,229.1932,229.648,7880.0
2024-05-02 09:55:00,232.3,232.5,231.99,232.18,12768.0,229.6876,229.8853,229.3811,229.5689,12768.0
2024-05-02 10:00:00,232.21,232.38,231.41,231.78,25280.0,229.5986,229.7667,228.8076,229.1734,25280.0
2024-05-02 10:05:00,231.78,231.82,230.91,231.1,30044.0,229.1734,229.213,228.3132,228.5011,30044.0
2024-05-02 10:10:00,231.04,231.87,231.0,231.83,9513.0,228.4418,229.2624,228.4022,229.2229,9513.0
2024-05-02 10:15:00,231.84,231.99,231.65,231.71,15697.0,229.2328,229.3811,229.0449,229.1042,15697.0
2024-05-02 10:20:00,231.73,232.15,231.49,232.13,12921.0,229.124,229.5393,228.8867,229.5195,12921.0
2024-05-02 10:25:00,232.22,232.48,232.09,232.41,26810.0,229.6085,229.8656,229.48,229.7964,26810.0
2024-05-02 10:30:00,232.3,232.55,232.26,232.39,16432.0,229.6876,229.9348,229.648,229.7766,16432.0
2024-05-02 10:35:00,232.38,232.4,232.06,232.28,13940.0,229.7667,229.7865,229.4503,229.6678,13940.0
2024-05-02 10:40:00,232.27,232.4,231.74,232.02,20304.0,229.6579,229.7865,229.1339,229.4107,20304.0
2024-05-02 10:45:00,232.03,232.41,231.73,232.27,25163.0,229.4206,229.7964,229.124,229.6579,25163.0
2024-05-02 10:50:00,232.26,232.69,232.12,232.68,22152.0,229.648,230.0732,229.5096,230.0633,22152.0
2024-05-02 10:55:00,232.63,232.87,232.53,232.61,14860.0,230.0139,230.2512,229.915,229.9941,14860.0
2024-05-02 11:00:00,232.62,232.69,232.41,232.64,11920.0,230.004,230.0732,229.7964,230.0238,11920.0
2024-05-02 11:05:00,232.69,233.31,232.66,233.26,31552.0,230.0732,230.6862,230.0435,230.6368,31552.0
2024-05-02 11:10:00,233.25,233.25,232.94,233.02,19011.0,230.6269,230.6269,230.3204,230.3995,19011.0
2024-05-02 11:15:00,233.14,233.7,233.14,233.57,24573.0,230.5181,231.0719,230.5181,230.9433,24573.0
2024-05-02 11:20:00,233.58,233.81,233.55,233.71,39607.0,230.9532,231.1806,230.9235,231.0817,39607.0
2024-05-02 11:25:00,233.77,233.92,233.27,233.33,24889.0,231.1411,231.2894,230.6467,230.706,24889.0
2024-05-02 11:30:00,233.3,233.32,232.72,232.75,18202.0,230.6763,230.6961,230.1029,230.1325,18202.0
2024-05-02 11:35:00,232.74,232.75,232.5,232.57,10123.0,230.1226,230.1325,229.8853,229.9546,10123.0
2024-05-02 11:40:00,232.55,232.78,232.5,232.58,18165.0,229.9348,230.1622,229.8853,229.9644,18165.0
2024-05-02 11:45:00,232.62,232.64,232.39,232.41,9061.0,230.004,230.0238,229.7766,229.7964,9061.0
2024-05-02 11:50:00,232.41,232.7,232.39,232.61,12557.0,229.7964,230.0831,229.7766,229.9941,12557.0
2024-05-02 11:55:00,232.64,232.71,232.49,232.54,14015.0,230.0238,230.093,229.8755,229.9249,14015.0
2024-05-02 12:00:00,232.55,232.61,232.41,232.5,13774.0,229.9348,229.9941,229.7964,229.8853,13774.0
2024-05-02 12:05:00,232.53,232.65,232.23,232.32,12806.0,229.915,230.0337,229.6184,229.7074,12806.0
2024-05-02 12:10:00,232.35,232.42,232.22,232.34,14236.0,229.737,229.8062,229.6085,229.7271,14236.0
2024-05-02 12:15:00,232.38,232.43,232.29,232.42,7852.0,229.7667,229.8161,229.6777,229.8062,7852.0
2024-05-02 12:20:00,232.43,232.72,232.36,232.72,31572.0,229.8161,230.1029,229.7469,230.1029,31572.0
2024-05-02 12:25:00,232.7,232.73,232.36,232.43,26270.0,230.0831,230.1128,229.7469,229.8161,26270.0
2024-05-02 12:30:00,232.45,232.45,231.89,231.91,8924.0,229.8359,229.8359,229.2822,229.302,8924.0
2024-05-02 12:35:00,231.89,232.17,231.63,232.13,12598.0,229.2822,229.5591,229.0251,229.5195,12598.0
2024-05-02 12:40:00,232.24,232.24,232.04,232.15,7536.0,229.6283,229.6283,229.4305,229.5393,7536.0
2024-05-02 12:45:00,232.18,232.19,232.06,232.06,5009.0,229.5689,229.5788,229.4503,229.4503,5009.0
2024-05-02 12:50:00,232.08,232.2,232.06,232.09,8578.0,229.4701,229.5887,229.4503,229.48,8578.0
2024-05-02 12:55:00,232.09,232.25,231.97,232.23,8947.0,229.48,229.6382,229.3613,229.6184,8947.0
2024-05-02 13:00:00,232.28,232.41,232.21,232.21,5859.0,229.6678,229.7964,229.5986,229.5986,5859.0
2024-05-02 13:05:00,232.21,232.46,232.2,232.31,7552.0,229.5986,229.8458,229.5887,229.6975,7552.0
2024-05-02 13:10:00,232.33,232.87,232.32,232.73,12355.0,229.7173,230.2512,229.7074,230.1128,12355.0
2024-05-02 13:15:00,232.69,232.69,232.29,232.33,15836.0,230.0732,230.0732,229.6777,229.7173,15836.0
2024-05-02 13:20:00,232.32,232.36,232.2,232.36,9719.0,229.7074,229.7469,229.5887,229.7469,9719.0
2024-05-02 13:25:00,232.43,232.51,232.2,232.51,10658.0,229.8161,229.8952,229.5887,229.8952,10658.0
2024-05-02 13:30:00,232.5,232.54,232.23,232.23,14164.0,229.8853,229.9249,229.6184,229.6184,14164.0
2024-05-02 13:35:00,232.3,232.39,232.11,232.24,8583.0,229.6876,229.7766,229.4997,229.6283,8583.0
2024-05-02 13:40:00,232.28,232.4,232.2,232.4,11244.0,229.6678,229.7865,229.5887,229.7865,11244.0
2024-05-02 13:45:00,232.37,232.4,232.25,232.25,6822.0,229.7568,229.7865,229.6382,229.6382,6822.0
2024-05-02 13:50:00,232.25,232.34,232.2,232.24,6910.0,229.6382,229.7271,229.5887,229.6283,6910.0
2024-05-02 13:55:00,232.23,232.44,232.21,232.44,29376.0,229.6184,229.826,229.5986,229.826,29376.0
2024-05-02 14:00:00,232.44,232.44,232.16,232.36,14460.0,229.826,229.826,229.5492,229.7469,14460.0
2024-05-02 14:05:00,232.33,232.53,232.31,232.43,14396.0,229.7173,229.915,229.6975,229.8161,14396.0
2024-05-02 14:10:00,232.48,232.5,232.33,232.33,7648.0,229.8656,229.8853,229.7173,229.7173,7648.0
2024-05-02 14:15:00,232.3,232.3,232.06,232.11,23228.0,229.6876,229.6876,229.4503,229.4997,23228.0
2024-05-02 14:20:00,232.13,232.21,232.06,232.2,16495.0,229.5195,229.5986,229.4503,229.5887,16495.0
2024-05-02 14:25:00,232.25,232.32,232.21,232.32,13116.0,229.6382,229.7074,229.5986,229.7074,13116.0
2024-05-02 14:30:00,232.32,232.49,232.17,232.33,17030.0,229.7074,229.8755,229.5591,229.7173,17030.0
2024-05-02 14:35:00,232.36,232.46,232.31,232.39,20757.0,229.7469,229.8458,229.6975,229.7766,20757.0
2024-05-02 14:40:00,232.41,232.59,232.38,232.47,29014.0,229.7964,229.9743,229.7667,229.8557,29014.0
2024-05-02 14:45:00,232.51,232.93,232.48,232.87,21187.0,229.8952,230.3105,229.8656,230.2512,21187.0
2024-05-02 14:50:00,232.87,233.02,232.78,232.83,7724.0,230.2512,230.3995,230.1622,230.2116,7724.0
2024-05-02 14:55:00,232.87,232.95,232.63,232.69,13238.0,230.2512,230.3303,230.0139,230.0732,13238.0
2024-05-02 15:00:00,232.67,232.67,232.35,232.59,18912.0,230.0534,230.0534,229.737,229.9743,18912.0
2024-05-02 15:05:00,232.62,232.86,232.51,232.86,17685.0,230.004,230.2413,229.8952,230.2413,17685.0
2024-05-02 15:10:00,232.85,232.95,232.38,232.41,30512.0,230.2314,230.3303,229.7667,229.7964,30512.0
2024-05-02 15:15:00,232.45,232.53,232.31,232.47,20416.0,229.8359,229.915,229.6975,229.8557,20416.0
2024-05-02 15:20:00,232.47,232.79,232.47,232.64,19351.0,229.8557,230.1721,229.8557,230.0238,19351.0
2024-05-02 15:25:00,232.64,232.64,232.45,232.46,15626.0,230.0238,230.0238,229.8359,229.8458,15626.0
2024-05-02 15:30:00,232.47,232.51,232.22,232.28,21124.0,229.8557,229.8952,229.6085,229.6678,21124.0
2024-05-02 15:35:00,232.28,232.45,232.06,232.37,24222.0,229.6678,229.8359,229.4503,229.7568,24222.0
2024-05-02 15:40:00,232.39,232.49,232.12,232.13,14652.0,229.7766,229.8755,229.5096,229.5195,14652.0
2024-05-02 15:45:00,232.06,232.32,232.0,232.3,22752.0,229.4503,229.7074,229.391,229.6876,22752.0
2024-05-02 15:50:00,232.26,232.3,232.04,232.22,28641.0,229.648,229.6876,229.4305,229.6085,28641.0
2024-05-02 15:55:00,232.24,232.58,231.97,232.53,133462.0,229.6283,229.9644,229.3613,229.915,133462.0
2024-05-03 09:30:00,233.26,233.35,231.35,231.35,80995.0,230.6368,230.7258,228.7483,228.7483,80995.0
2024-05-03 09:35:00,231.45,232.3,231.41,232.22,32815.0,228.8472,229.6876,228.8076,229.6085,32815.0
2024-05-03 09:40:00,232.29,232.64,231.99,232.58,20914.0,229.6777,230.0238,229.3811,229.9644,20914.0
2024-05-03 09:45:00,232.46,232.62,231.97,232.15,17761.0,229.8458,230.004,229.3613,229.5393,17761.0
2024-05-03 09:50:00,232.11,232.85,231.81,232.71,21347.0,229.4997,230.2314,229.2031,230.093,21347.0
2024-05-03 09:55:00,232.75,232.97,232.48,232.55,36344.0,230.1325,230.3501,229.8656,229.9348,36344.0
2024-05-03 10:00:00,232.67,233.0,231.33,231.49,35501.0,230.0534,230.3797,228.7285,228.8867,35501.0
2024-05-03 10:05:00,231.44,231.64,230.59,230.89,33475.0,228.8373,229.035,227.9968,228.2935,33475.0
2024-05-03 10:10:00,230.94,231.22,230.25,230.48,27143.0,228.3429,228.6197,227.6606,227.8881,27143.0
2024-05-03 10:15:00,230.63,230.79,230.1,230.23,22704.0,228.0364,228.1946,227.5123,227.6409,22704.0
2024-05-03 10:20:00,230.3,230.4,229.9,230.3,19716.0,227.7101,227.809,227.3146,227.7101,19716.0
2024-05-03 10:25:00,230.19,230.29,229.7,229.92,25918.0,227.6013,227.7002,227.1168,227.3344,25918.0
2024-05-03 10:30:00,229.99,230.13,229.26,229.37,59567.0,227.4036,227.542,226.6818,226.7905,59567.0
2024-05-03 10:35:00,229.36,229.84,229.13,229.69,27649.0,226.7807,227.2553,226.5532,227.1069,27649.0
2024-05-03 10:40:00,229.69,229.97,229.62,229.96,49008.0,227.1069,227.3838,227.0377,227.3739,49008.0
2024-05-03 10:45:00,229.95,230.06,229.7,229.88,66852.0,227.364,227.4728,227.1168,227.2948,66852.0
2024-05-03 10:50:00,229.88,229.88,229.4,229.56,17731.0,227.2948,227.2948,226.8202,226.9784,17731.0
2024-05-03 10:55:00,229.59,229.83,229.46,229.47,24178.0,227.0081,227.2454,226.8795,226.8894,24178.0
2024-05-03 11:00:00,229.57,229.87,229.54,229.65,21580.0,226.9883,227.2849,226.9586,227.0674,21580.0
2024-05-03 11:05:00,229.65,230.17,229.63,229.82,19691.0,227.0674,227.5815,227.0476,227.2355,19691.0
2024-05-03 11:10:00,229.85,230.04,229.73,229.89,11097.0,227.2651,227.453,227.1465,227.3047,11097.0
2024-05-03 11:15:00,229.93,230.18,229.83,229.94,15859.0,227.3442,227.5914,227.2454,227.3541,15859.0
2024-05-03 11:20:00,229.94,230.24,229.87,230.17,16234.0,227.3541,227.6508,227.2849,227.5815,16234.0
2024-05-03 11:25:00,230.2,230.47,230.1,230.47,18604.0,227.6112,227.8782,227.5123,227.8782,18604.0
2024-05-03 11:30:00,230.49,230.86,230.45,230.82,17412.0,227.8979,228.2638,227.8584,228.2242,17412.0
2024-05-03 11:35:00,230.86,230.98,230.66,230.79,12765.0,228.2638,228.3824,228.066,228.1946,12765.0
2024-05-03 11:40:00,230.8,230.93,230.68,230.7,11667.0,228.2045,228.333,228.0858,228.1056,11667.0
2024-05-03 11:45:00,230.7,230.87,230.41,230.52,13624.0,228.1056,228.2737,227.8188,227.9276,13624.0
2024-05-03 11:50:00,230.67,231.16,230.6,231.11,8717.0,228.0759,228.5604,228.0067,228.511,8717.0
2024-05-03 11:55:00,231.12,231.27,231.02,231.03,10115.0,228.5209,228.6692,228.422,228.4319,10115.0
2024-05-03 12:00:00,231.08,231.14,230.88,230.96,20114.0,228.4813,228.5406,228.2836,228.3627,20114.0
2024-05-03 12:05:00,230.97,231.02,230.89,230.99,6911.0,228.3726,228.422,228.2935,228.3923,6911.0
2024-05-03 12:10:00,230.99,230.99,230.83,230.86,6366.0,228.3923,228.3923,228.2341,228.2638,6366.0
2024-05-03 12:15:00,230.9,230.94,230.67,230.69,11092.0,228.3033,228.3429,228.0759,228.0957,11092.0
2024-05-03 12:20:00,230.69,230.9,230.6,230.86,12472.0,228.0957,228.3033,228.0067,228.2638,12472.0
2024-05-03 12:25:00,230.85,231.04,230.81,230.9,12997.0,228.2539,228.4418,228.2144,228.3033,12997.0
2024-05-03 12:30:00,230.87,231.02,230.86,230.97,14066.0,228.2737,228.422,228.2638,228.3726,14066.0
2024-05-03 12:35:00,230.96,231.09,230.84,231.07,12650.0,228.3627,228.4912,228.244,228.4714,12650.0
2024-05-03 12:40:00,231.09,231.11,230.92,230.96,21004.0,228.4912,228.511,228.3231,228.3627,21004.0
2024-05-03 12:45:00,230.97,231.16,230.94,231.05,11562.0,228.3726,228.5604,228.3429,228.4517,11562.0
2024-05-03 12:50:00,231.05,231.08,230.83,230.95,11111.0,228.4517,228.4813,228.2341,228.3528,11111.0
2024-05-03 12:55:00,230.92,230.98,230.83,230.96,9297.0,228.3231,228.3824,228.2341,228.3627,9297.0
2024-05-03 13:00:00,230.99,231.14,230.99,231.12,9919.0,228.3923,228.5406,228.3923,228.5209,9919.0
2024-05-03 13:05:00,231.09,231.38,231.09,231.1,11801.0,228.4912,228.7779,228.4912,228.5011,11801.0
2024-05-03 13:10:00,231.14,231.37,231.03,231.33,18041.0,228.5406,228.7681,228.4319,228.7285,18041.0
2024-05-03 13:15:00,231.37,231.39,230.98,231.06,31149.0,228.7681,228.7878,228.3824,228.4615,31149.0
2024-05-03 13:20:00,231.06,231.12,230.86,230.89,7093.0,228.4615,228.5209,228.2638,228.2935,7093.0
2024-05-03 13:25:00,230.87,231.05,230.8,231.05,10294.0,228.2737,228.4517,228.2045,228.4517,10294.0
2024-05-03 13:30:00,231.01,231.2,230.77,231.2,11521.0,228.4121,228.6,228.1748,228.6,11521.0
2024-05-03 13:35:00,231.22,231.25,231.13,231.17,12944.0,228.6197,228.6494,228.5308,228.5703,12944.0
2024-05-03 13:40:00,231.17,231.33,231.17,231.26,13648.0,228.5703,228.7285,228.5703,228.6593,13648.0
2024-05-03 13:45:00,231.26,231.34,231.2,231.29,5197.0,228.6593,228.7384,228.6,228.689,5197.0
2024-05-03 13:50:00,231.31,231.37,231.3,231.33,9908.0,228.7087,228.7681,228.6988,228.7285,9908.0
2024-05-03 13:55:00,231.34,231.41,231.27,231.31,15499.0,228.7384,228.8076,228.6692,228.7087,15499.0
2024-05-03 14:00:00,231.31,231.43,231.17,231.24,14014.0,228.7087,228.8274,228.5703,228.6395,14014.0
2024-05-03 14:05:00,231.25,231.47,231.18,231.43,14688.0,228.6494,228.8669,228.5802,228.8274,14688.0
2024-05-03 14:10:00,231.46,231.55,231.35,231.49,17775.0,228.857,228.946,228.7483,228.8867,17775.0
2024-05-03 14:15:00,231.57,231.71,231.54,231.68,8179.0,228.9658,229.1042,228.9361,229.0746,8179.0
2024-05-03 14:20:00,231.65,231.65,231.28,231.51,21682.0,229.0449,229.0449,228.6791,228.9065,21682.0
2024-05-03 14:25:00,231.5,231.51,231.35,231.35,10677.0,228.8966,228.9065,228.7483,228.7483,10677.0
2024-05-03 14:30:00,231.34,231.42,231.33,231.39,9012.0,228.7384,228.8175,228.7285,228.7878,9012.0
2024-05-03 14:35:00,231.4,231.51,231.32,231.36,10746.0,228.7977,228.9065,228.7186,228.7582,10746.0
2024-05-03 14:40:00,231.37,231.37,231.17,231.23,18557.0,228.7681,228.7681,228.5703,228.6296,18557.0
2024-05-03 14:45:00,231.25,231.45,231.19,231.41,12491.0,228.6494,228.8472,228.5901,228.8076,12491.0
2024-05-03 14:50:00,231.4,231.43,231.26,231.29,8473.0,228.7977,228.8274,228.6593,228.689,8473.0
2024-05-03 14:55:00,231.27,231.35,231.1,231.35,8248.0,228.6692,228.7483,228.5011,228.7483,8248.0
2024-05-03 15:00:00,231.37,231.42,231.28,231.32,10832.0,228.7681,228.8175,228.6791,228.7186,10832.0
2024-05-03 15:05:00,231.38,231.38,231.29,231.35,16028.0,228.7779,228.7779,228.689,228.7483,16028.0
2024-05-03 15:10:00,231.36,231.39,231.16,231.28,13095.0,228.7582,228.7878,228.5604,228.6791,13095.0
2024-05-03 15:15:00,231.3,231.35,231.14,231.21,10320.0,228.6988,228.7483,228.5406,228.6099,10320.0
2024-05-03 15:20:00,231.22,231.24,231.07,231.13,7359.0,228.6197,228.6395,228.4714,228.5308,7359.0
2024-05-03 15:25:00,231.09,231.17,231.0,231.04,14089.0,228.4912,228.5703,228.4022,228.4418,14089.0
2024-05-03 15:30:00,231.02,231.02,230.81,230.85,17720.0,228.422,228.422,228.2144,228.2539,17720.0
2024-05-03 15:35:00,230.86,231.09,230.83,230.93,39514.0,228.2638,228.4912,228.2341,228.333,39514.0
2024-05-03 15:40:00,230.95,231.05,230.78,230.84,28985.0,228.3528,228.4517,228.1847,228.244,28985.0
2024-05-03 15:45:00,230.85,231.07,230.81,230.92,22271.0,228.2539,228.4714,228.2144,228.3231,22271.0
2024-05-03 15:50:00,230.96,231.03,230.77,230.87,50937.0,228.3627,228.4319,228.1748,228.2737,50937.0
2024-05-03 15:55:00,230.87,230.87,230.56,230.78,186125.0,228.2737,228.2737,227.9672,228.1847,186125.0
2024-05-06 09:30:00,232.3,233.4,231.71,232.84,38683.0,229.6876,230.7752,229.1042,230.2215,38683.0
2024-05-06 09:35:00,232.9,233.14,232.73,233.06,39742.0,230.2808,230.5181,230.1128,230.439,39742.0
2024-05-06 09:40:00,233.04,233.56,232.96,233.51,27320.0,230.4193,230.9334,230.3402,230.884,27320.0
2024-05-06 09:45:00,233.5,233.73,233.38,233.43,16806.0,230.8741,231.1015,230.7554,230.8049,16806.0
2024-05-06 09:50:00,233.47,233.47,233.13,233.26,11160.0,230.8444,230.8444,230.5083,230.6368,11160.0
2024-05-06 09:55:00,233.21,233.4,233.14,233.22,13111.0,230.5874,230.7752,230.5181,230.5972,13111.0
2024-05-06 10:00:00,233.16,233.16,232.76,232.99,12225.0,230.5379,230.5379,230.1424,230.3698,12225.0
2024-05-06 10:05:00,232.98,233.1,232.77,232.84,12179.0,230.3599,230.4786,230.1523,230.2215,12179.0
2024-05-06 10:10:00,232.84,233.13,232.64,233.05,19518.0,230.2215,230.5083,230.0238,230.4292,19518.0
2024-05-06 10:15:00,233.13,233.32,233.06,233.09,14705.0,230.5083,230.6961,230.439,230.4687,14705.0
2024-05-06 10:20:00,233.05,233.15,232.85,232.9,13357.0,230.4292,230.528,230.2314,230.2808,13357.0
2024-05-06 10:25:00,232.9,233.07,232.54,232.56,15660.0,230.2808,230.4489,229.9249,229.9447,15660.0
2024-05-06 10:30:00,232.56,232.58,232.05,232.1,19772.0,229.9447,229.9644,229.4404,229.4898,19772.0
2024-05-06 10:35:00,232.13,232.27,231.93,232.11,25737.0,229.5195,229.6579,229.3218,229.4997,25737.0
2024-05-06 10:40:00,232.21,232.28,231.93,231.97,12792.0,229.5986,229.6678,229.3218,229.3613,12792.0
2024-05-06 10:45:00,231.94,232.07,231.78,231.99,17727.0,229.3316,229.4602,229.1734,229.3811,17727.0
2024-05-06 10:50:00,232.04,232.07,231.89,231.9,16862.0,229.4305,229.4602,229.2822,229.2921,16862.0
2024-05-06 10:55:00,231.89,232.17,231.89,232.13,18253.0,229.2822,229.5591,229.2822,229.5195,18253.0
2024-05-06 11:00:00,232.15,232.18,231.95,232.03,13068.0,229.5393,229.5689,229.3415,229.4206,13068.0
2024-05-06 11:05:00,232.03,232.41,231.98,232.41,9695.0,229.4206,229.7964,229.3712,229.7964,9695.0
2024-05-06 11:10:00,232.46,232.48,232.09,232.12,13787.0,229.8458,229.8656,229.48,229.5096,13787.0
2024-05-06 11:15:00,232.12,232.14,231.84,231.84,15334.0,229.5096,229.5294,229.2328,229.2328,15334.0
2024-05-06 11:20:00,231.9,231.97,231.78,231.78,12647.0,229.2921,229.3613,229.1734,229.1734,12647.0
2024-05-06 11:25:00,231.78,231.79,231.48,231.57,11075.0,229.1734,229.1833,228.8768,228.9658,11075.0
2024-05-06 11:30:00,231.55,231.61,231.35,231.56,4893.0,228.946,229.0054,228.7483,228.9559,4893.0
2024-05-06 11:35:00,231.53,231.61,231.43,231.47,23574.0,228.9263,229.0054,228.8274,228.8669,23574.0
2024-05-06 11:40:00,231.51,231.73,231.51,231.63,4971.0,228.9065,229.124,228.9065,229.0251,4971.0
2024-05-06 11:45:00,231.7,231.71,231.56,231.63,4700.0,229.0943,229.1042,228.9559,229.0251,4700.0
2024-05-06 11:50:00,231.63,231.95,231.6,231.93,4167.0,229.0251,229.3415,228.9955,229.3218,4167.0
2024-05-06 11:55:00,231.9,232.0,231.76,231.83,11108.0,229.2921,229.391,229.1537,229.2229,11108.0
2024-05-06 12:00:00,231.8,231.84,231.68,231.69,6368.0,229.1932,229.2328,229.0746,229.0845,6368.0
2024-05-06 12:05:00,231.75,231.82,231.7,231.7,7533.0,229.1438,229.213,229.0943,229.0943,7533.0
2024-05-06 12:10:00,231.73,231.77,231.55,231.6,9932.0,229.124,229.1636,228.946,228.9955,9932.0
2024-05-06 12:15:00,231.57,231.61,231.4,231.4,8807.0,228.9658,229.0054,228.7977,228.7977,8807.0
2024-05-06 12:20:00,231.38,231.59,231.32,231.56,2701.0,228.7779,228.9856,228.7186,228.9559,2701.0
2024-05-06 12:25:00,231.56,231.61,231.46,231.48,4695.0,228.9559,229.0054,228.857,228.8768,4695.0
2024-05-06 12:30:00,231.55,231.91,231.53,231.68,18405.0,228.946,229.302,228.9263,229.0746,18405.0
2024-05-06 12:35:00,231.75,231.98,231.66,231.98,14912.0,229.1438,229.3712,229.0548,229.3712,14912.0
2024-05-06 12:40:00,231.94,232.07,231.92,232.02,3999.0,229.3316,229.4602,229.3119,229.4107,3999.0
2024-05-06 12:45:00,232.08,232.17,231.96,231.97,6524.0,229.4701,229.5591,229.3514,229.3613,6524.0
2024-05-06 12:50:00,232.06,232.15,231.99,232.14,8248.0,229.4503,229.5393,229.3811,229.5294,8248.0
2024-05-06 12:55:00,232.21,232.36,232.15,232.16,5888.0,229.5986,229.7469,229.5393,229.5492,5888.0
2024-05-06 13:00:00,232.16,232.43,232.13,232.29,5904.0,229.5492,229.8161,229.5195,229.6777,5904.0
2024-05-06 13:05:00,232.26,232.35,232.22,232.25,7884.0,229.648,229.737,229.6085,229.6382,7884.0
2024-05-06 13:10:00,232.25,232.35,232.19,232.21,17850.0,229.6382,229.737,229.5788,229.5986,17850.0
2024-05-06 13:15:00,232.17,232.44,232.17,232.43,9290.0,229.5591,229.826,229.5591,229.8161,9290.0
2024-05-06 13:20:00,232.43,232.69,232.43,232.63,6986.0,229.8161,230.0732,229.8161,230.0139,6986.0
2024-05-06 13:25:00,232.59,232.73,232.55,232.64,4963.0,229.9743,230.1128,229.9348,230.0238,4963.0
2024-05-06 13:30:00,232.61,232.76,232.59,232.74,6420.0,229.9941,230.1424,229.9743,230.1226,6420.0
2024-05-06 13:35:00,232.73,232.79,232.55,232.55,6317.0,230.1128,230.1721,229.9348,229.9348,6317.0
2024-05-06 13:40:00,232.61,232.66,232.55,232.62,3994.0,229.9941,230.0435,229.9348,230.004,3994.0
2024-05-06 13:45:00,232.65,232.75,232.62,232.71,3007.0,230.0337,230.1325,230.004,230.093,3007.0
2024-05-06 13:50:00,232.76,232.93,232.72,232.93,5808.0,230.1424,230.3105,230.1029,230.3105,5808.0
2024-05-06 13:55:00,232.96,232.96,232.74,232.74,13840.0,230.3402,230.3402,230.1226,230.1226,13840.0
2024-05-06 14:00:00,232.7,232.97,232.69,232.9,6281.0,230.0831,230.3501,230.0732,230.2808,6281.0
2024-05-06 14:05:00,232.93,233.38,232.92,233.38,28580.0,230.3105,230.7554,230.3006,230.7554,28580.0
2024-05-06 14:10:00,233.45,233.47,233.3,233.46,18447.0,230.8247,230.8444,230.6763,230.8345,18447.0
2024-05-06 14:15:00,233.51,233.75,233.49,233.75,10526.0,230.884,231.1213,230.8642,231.1213,10526.0
2024-05-06 14:20:00,233.74,234.01,233.59,234.01,14173.0,231.1114,231.3784,230.9631,231.3784,14173.0
2024-05-06 14:25:00,234.03,234.28,234.02,234.11,10484.0,231.3981,231.6453,231.3883,231.4772,10484.0
2024-05-06 14:30:00,234.18,234.22,233.98,234.01,10136.0,231.5465,231.586,231.3487,231.3784,10136.0
2024-05-06 14:35:00,234.01,234.08,233.68,233.72,12891.0,231.3784,231.4476,231.0521,231.0916,12891.0
2024-05-06 14:40:00,233.71,233.78,233.53,233.57,8943.0,231.0817,231.151,230.9038,230.9433,8943.0
2024-05-06 14:45:00,233.52,233.62,233.43,233.47,14295.0,230.8939,230.9927,230.8049,230.8444,14295.0
2024-05-06 14:50:00,233.44,233.53,233.29,233.31,8666.0,230.8148,230.9038,230.6665,230.6862,8666.0
2024-05-06 14:55:00,233.33,233.51,233.32,233.44,10370.0,230.706,230.884,230.6961,230.8148,10370.0
2024-05-06 15:00:00,233.46,233.61,233.31,233.61,8779.0,230.8345,230.9829,230.6862,230.9829,8779.0
2024-05-06 15:05:00,233.64,233.65,233.4,233.41,7831.0,231.0125,231.0224,230.7752,230.7851,7831.0
2024-05-06 15:10:00,233.43,233.43,233.29,233.33,7685.0,230.8049,230.8049,230.6665,230.706,7685.0
2024-05-06 15:15:00,233.31,233.56,233.19,233.55,20945.0,230.6862,230.9334,230.5676,230.9235,20945.0
2024-05-06 15:20:00,233.56,233.59,233.36,233.51,9542.0,230.9334,230.9631,230.7357,230.884,9542.0
2024-05-06 15:25:00,233.51,233.61,233.41,233.52,10870.0,230.884,230.9829,230.7851,230.8939,10870.0
2024-05-06 15:30:00,233.52,233.66,233.47,233.6,13996.0,230.8939,231.0323,230.8444,230.973,13996.0
2024-05-06 15:35:00,233.58,233.87,233.58,233.83,25880.0,230.9532,231.2399,230.9532,231.2004,25880.0
2024-05-06 15:40:00,233.92,234.13,233.87,234.1,24334.0,231.2894,231.497,231.2399,231.4674,24334.0
2024-05-06 15:45:00,234.08,234.31,234.07,234.3,19174.0,231.4476,231.675,231.4377,231.6651,19174.0
2024-05-06 15:50:00,234.28,234.44,234.04,234.42,24614.0,231.6453,231.8035,231.408,231.7838,24614.0
2024-05-06 15:55:00,234.38,234.57,234.17,234.26,144950.0,231.7442,231.9321,231.5366,231.6256,144950.0
2024-05-07 09:30:00,235.5,236.0,235.02,235.02,40735.0,232.8516,233.346,232.377,232.377,40735.0
2024-05-07 09:35:00,235.13,235.13,234.52,234.73,31163.0,232.4858,232.4858,231.8826,232.0903,31163.0
2024-05-07 09:40:00,234.71,234.74,233.83,233.84,34498.0,232.0705,232.1002,231.2004,231.2103,34498.0
2024-05-07 09:45:00,233.91,233.94,233.41,233.68,22795.0,231.2795,231.3092,230.7851,231.0521,22795.0
2024-05-07 09:50:00,233.84,234.26,233.74,234.24,10396.0,231.2103,231.6256,231.1114,231.6058,10396.0
2024-05-07 09:55:00,234.24,234.38,234.13,234.13,9273.0,231.6058,231.7442,231.497,231.497,9273.0
2024-05-07 10:00:00,234.15,234.68,234.14,234.49,21671.0,231.5168,232.0408,231.5069,231.853,21671.0
2024-05-07 10:05:00,234.49,234.95,234.47,234.47,24759.0,231.853,232.3078,231.8332,231.8332,24759.0
2024-05-07 10:10:00,234.45,234.72,234.41,234.7,11689.0,231.8134,232.0804,231.7739,232.0606,11689.0
2024-05-07 10:15:00,234.72,234.82,234.57,234.72,17974.0,232.0804,232.1793,231.9321,232.0804,17974.0
2024-05-07 10:20:00,234.72,234.75,234.4,234.72,10735.0,232.0804,232.11,231.764,232.0804,10735.0
2024-05-07 10:25:00,234.72,234.86,234.67,234.7,7126.0,232.0804,232.2188,232.0309,232.0606,7126.0
2024-05-07 10:30:00,234.61,234.63,234.35,234.35,10959.0,231.9716,231.9914,231.7145,231.7145,10959.0
2024-05-07 10:35:00,234.31,234.49,234.2,234.35,11856.0,231.675,231.853,231.5662,231.7145,11856.0
2024-05-07 10:40:00,234.34,234.35,234.08,234.08,11729.0,231.7047,231.7145,231.4476,231.4476,11729.0
2024-05-07 10:45:00,234.1,234.23,234.01,234.05,13940.0,231.4674,231.5959,231.3784,231.4179,13940.0
2024-05-07 10:50:00,234.06,234.23,233.87,234.16,14418.0,231.4278,231.5959,231.2399,231.5267,14418.0
2024-05-07 10:55:00,234.23,234.46,234.08,234.43,9336.0,231.5959,231.8233,231.4476,231.7936,9336.0
2024-05-07 11:00:00,234.42,234.83,234.37,234.82,15507.0,231.7838,232.1891,231.7343,232.1793,15507.0
2024-05-07 11:05:00,234.81,235.11,234.71,235.04,12138.0,232.1694,232.466,232.0705,232.3968,12138.0
2024-05-07 11:10:00,235.09,235.24,234.96,234.97,8131.0,232.4462,232.5945,232.3177,232.3276,8131.0
2024-05-07 11:15:00,234.97,235.03,234.84,234.84,7806.0,232.3276,232.3869,232.199,232.199,7806.0
2024-05-07 11:20:00,234.91,234.92,234.8,234.83,4475.0,232.2682,232.2781,232.1595,232.1891,4475.0
2024-05-07 11:25:00,234.86,235.02,234.82,235.02,21616.0,232.2188,232.377,232.1793,232.377,21616.0
2024-05-07 11:30:00,234.95,235.07,234.82,234.83,16415.0,232.3078,232.4264,232.1793,232.1891,16415.0
2024-05-07 11:35:00,234.89,234.89,234.73,234.77,5756.0,232.2485,232.2485,232.0903,232.1298,5756.0
2024-05-07 11:40:00,234.73,234.99,234.7,234.94,9291.0,232.0903,232.3473,232.0606,232.2979,9291.0
2024-05-07 11:45:00,234.98,235.0,234.74,234.8,5295.0,232.3375,232.3572,232.1002,232.1595,5295.0
2024-05-07 11:50:00,234.82,234.85,234.73,234.81,28877.0,232.1793,232.2089,232.0903,232.1694,28877.0
2024-05-07 11:55:00,234.83,235.01,234.75,235.01,9327.0,232.1891,232.3671,232.11,232.3671,9327.0
2024-05-07 12:00:00,235.0,235.25,234.91,235.18,15312.0,232.3572,232.6044,232.2682,232.5352,15312.0
2024-05-07 12:05:00,235.15,235.5,235.15,235.5,6818.0,232.5055,232.8516,232.5055,232.8516,6818.0
2024-05-07 12:10:00,235.53,235.6,235.48,235.55,9935.0,232.8813,232.9505,232.8318,232.901,9935.0
2024-05-07 12:15:00,235.56,235.72,235.38,235.38,16801.0,232.9109,233.0691,232.733,232.733,16801.0
2024-05-07 12:20:00,235.38,235.54,235.37,235.5,6874.0,232.733,232.8912,232.7231,232.8516,6874.0
2024-05-07 12:25:00,235.5,235.67,235.47,235.53,7361.0,232.8516,233.0197,232.8219,232.8813,7361.0
2024-05-07 12:30:00,235.49,235.49,235.28,235.36,6483.0,232.8417,232.8417,232.6341,232.7132,6483.0
2024-05-07 12:35:00,235.28,235.49,235.28,235.46,4164.0,232.6341,232.8417,232.6341,232.8121,4164.0
2024-05-07 12:40:00,235.44,235.44,235.16,235.28,7889.0,232.7923,232.7923,232.5154,232.6341,7889.0
2024-05-07 12:45:00,235.18,235.36,235.15,235.21,14575.0,232.5352,232.7132,232.5055,232.5649,14575.0
2024-05-07 12:50:00,235.16,235.35,235.05,235.18,16561.0,232.5154,232.7033,232.4067,232.5352,16561.0
2024-05-07 12:55:00,235.21,235.46,235.17,235.4,18065.0,232.5649,232.8121,232.5253,232.7527,18065.0
2024-05-07 13:00:00,235.44,235.51,235.29,235.44,6198.0,232.7923,232.8615,232.644,232.7923,6198.0
2024-05-07 13:05:00,235.42,235.53,235.37,235.53,6346.0,232.7725,232.8813,232.7231,232.8813,6346.0
2024-05-07 13:10:00,235.53,235.63,235.48,235.63,9793.0,232.8813,232.9801,232.8318,232.9801,9793.0
2024-05-07 13:15:00,235.63,235.66,235.45,235.48,3238.0,232.9801,233.0098,232.8022,232.8318,3238.0
2024-05-07 13:20:00,235.5,235.73,235.49,235.68,7671.0,232.8516,233.079,232.8417,233.0296,7671.0
2024-05-07 13:25:00,235.68,235.71,235.43,235.49,11396.0,233.0296,233.0592,232.7824,232.8417,11396.0
2024-05-07 13:30:00,235.51,235.54,235.43,235.44,7957.0,232.8615,232.8912,232.7824,232.7923,7957.0
2024-05-07 13:35:00,235.44,235.53,235.34,235.53,21943.0,232.7923,232.8813,232.6934,232.8813,21943.0
2024-05-07 13:40:00,235.55,235.62,235.47,235.58,6809.0,232.901,232.9703,232.8219,232.9307,6809.0
2024-05-07 13:45:00,235.61,235.61,235.28,235.28,11110.0,232.9604,232.9604,232.6341,232.6341,11110.0
2024-05-07 13:50:00,235.24,235.38,235.12,235.13,5266.0,232.5945,232.733,232.4759,232.4858,5266.0
2024-05-07 13:55:00,235.13,235.13,234.91,235.03,6414.0,232.4858,232.4858,232.2682,232.3869,6414.0
2024-05-07 14:00:00,235.0,235.23,234.99,235.2,5616.0,232.3572,232.5846,232.3473,232.555,5616.0
2024-05-07 14:05:00,235.21,235.21,234.97,235.06,8020.0,232.5649,232.5649,232.3276,232.4166,8020.0
2024-05-07 14:10:00,235.06,235.17,234.95,234.96,5472.0,232.4166,232.5253,232.3078,232.3177,5472.0
2024-05-07 14:15:00,234.93,234.94,234.62,234.65,8252.0,232.288,232.2979,231.9815,232.0112,8252.0
2024-05-07 14:20:00,234.65,234.86,234.59,234.76,12225.0,232.0112,232.2188,231.9518,232.1199,12225.0
2024-05-07 14:25:00,234.8,234.85,234.7,234.7,8204.0,232.1595,232.2089,232.0606,232.0606,8204.0
2024-05-07 14:30:00,234.7,234.75,234.51,234.59,6365.0,232.0606,232.11,231.8727,231.9518,6365.0
2024-05-07 14:35:00,234.58,234.69,234.51,234.54,10806.0,231.942,232.0507,231.8727,231.9024,10806.0
2024-05-07 14:40:00,234.53,234.8,234.45,234.76,12013.0,231.8925,232.1595,231.8134,232.1199,12013.0
2024-05-07 14:45:00,234.72,234.74,234.56,234.67,9512.0,232.0804,232.1002,231.9222,232.0309,9512.0
2024-05-07 14:50:00,234.69,234.7,234.55,234.61,7862.0,232.0507,232.0606,231.9123,231.9716,7862.0
2024-05-07 14:55:00,234.62,234.66,234.57,234.59,5181.0,231.9815,232.0211,231.9321,231.9518,5181.0
2024-05-07 15:00:00,234.6,234.75,234.56,234.71,5920.0,231.9617,232.11,231.9222,232.0705,5920.0
2024-05-07 15:05:00,234.67,234.93,234.66,234.89,16881.0,232.0309,232.288,232.0211,232.2485,16881.0
2024-05-07 15:10:00,234.85,234.93,234.81,234.85,5253.0,232.2089,232.288,232.1694,232.2089,5253.0
2024-05-07 15:15:00,234.85,234.89,234.55,234.55,9854.0,232.2089,232.2485,231.9123,231.9123,9854.0
2024-05-07 15:20:00,234.6,234.93,234.6,234.89,9727.0,231.9617,232.288,231.9617,232.2485,9727.0
2024-05-07 15:25:00,234.86,234.97,234.83,234.95,7069.0,232.2188,232.3276,232.1891,232.3078,7069.0
2024-05-07 15:30:00,234.96,235.08,234.9,234.91,9479.0,232.3177,232.4363,232.2584,232.2682,9479.0
2024-05-07 15:35:00,234.92,235.05,234.92,235.01,10867.0,232.2781,232.4067,232.2781,232.3671,10867.0
2024-05-07 15:40:00,235.05,235.12,234.94,235.08,17878.0,232.4067,232.4759,232.2979,232.4363,17878.0
2024-05-07 15:45:00,235.09,235.21,235.05,235.13,18357.0,232.4462,232.5649,232.4067,232.4858,18357.0
2024-05-07 15:50:00,235.15,235.25,234.94,235.18,21553.0,232.5055,232.6044,232.2979,232.5352,21553.0
2024-05-07 15:55:00,235.13,235.13,234.51,234.64,89551.0,232.4858,232.4858,231.8727,232.0013,89551.0
2024-05-08 09:30:00,234.4,234.65,233.52,233.94,65590.0,231.764,232.0112,230.8939,231.3092,65590.0
2024-05-08 09:35:00,234.0,234.63,233.96,234.47,22948.0,231.3685,231.9914,231.3289,231.8332,22948.0
2024-05-08 09:40:00,234.43,234.43,234.01,234.28,14600.0,231.7936,231.7936,231.3784,231.6453,14600.0
2024-05-08 09:45:00,234.23,234.42,234.17,234.19,20496.0,231.5959,231.7838,231.5366,231.5563,20496.0
2024-05-08 09:50:00,234.19,234.25,233.96,234.05,18744.0,231.5563,231.6157,231.3289,231.4179,18744.0
2024-05-08 09:55:00,234.08,234.3,233.99,234.3,17985.0,231.4476,231.6651,231.3586,231.6651,17985.0
2024-05-08 10:00:00,234.25,234.89,234.22,234.79,18855.0,231.6157,232.2485,231.586,232.1496,18855.0
2024-05-08 10:05:00,234.8,234.82,234.57,234.69,10719.0,232.1595,232.1793,231.9321,232.0507,10719.0
2024-05-08 10:10:00,234.7,234.74,234.35,234.4,11302.0,232.0606,232.1002,231.7145,231.764,11302.0
2024-05-08 10:15:00,234.4,234.65,234.4,234.54,9898.0,231.764,232.0112,231.764,231.9024,9898.0
2024-05-08 10:20:00,234.54,234.85,234.5,234.77,7845.0,231.9024,232.2089,231.8629,232.1298,7845.0
2024-05-08 10:25:00,234.82,234.91,234.69,234.7,10160.0,232.1793,232.2682,232.0507,232.0606,10160.0
2024-05-08 10:30:00,234.66,234.78,234.62,234.69,6320.0,232.0211,232.1397,231.9815,232.0507,6320.0
2024-05-08 10:35:00,234.66,234.85,234.61,234.8,4550.0,232.0211,232.2089,231.9716,232.1595,4550.0
2024-05-08 10:40:00,234.85,234.99,234.83,234.84,5602.0,232.2089,232.3473,232.1891,232.199,5602.0
2024-05-08 10:45:00,234.87,234.87,234.74,234.77,5787.0,232.2287,232.2287,232.1002,232.1298,5787.0
2024-05-08 10:50:00,234.8,234.8,234.53,234.76,8226.0,232.1595,232.1595,231.8925,232.1199,8226.0
2024-05-08 10:55:00,234.78,235.05,234.73,234.94,12862.0,232.1397,232.4067,232.0903,232.2979,12862.0
2024-05-08 11:00:00,235.05,235.05,234.91,234.92,6622.0,232.4067,232.4067,232.2682,232.2781,6622.0
2024-05-08 11:05:00,234.91,235.11,234.89,234.95,8265.0,232.2682,232.466,232.2485,232.3078,8265.0
2024-05-08 11:10:00,234.91,234.94,234.56,234.56,12979.0,232.2682,232.2979,231.9222,231.9222,12979.0
2024-05-08 11:15:00,234.55,234.77,234.46,234.77,6854.0,231.9123,232.1298,231.8233,232.1298,6854.0
2024-05-08 11:20:00,234.77,234.8,234.68,234.72,5043.0,232.1298,232.1595,232.0408,232.0804,5043.0
2024-05-08 11:25:00,234.76,234.77,234.71,234.76,2698.0,232.1199,232.1298,232.0705,232.1199,2698.0
2024-05-08 11:30:00,234.71,235.0,234.65,234.86,6660.0,232.0705,232.3572,232.0112,232.2188,6660.0
2024-05-08 11:35:00,234.86,234.86,234.66,234.66,10694.0,232.2188,232.2188,232.0211,232.0211,10694.0
2024-05-08 11:40:00,234.67,234.74,234.39,234.43,7970.0,232.0309,232.1002,231.7541,231.7936,7970.0
2024-05-08 11:45:00,234.43,234.54,234.43,234.45,15865.0,231.7936,231.9024,231.7936,231.8134,15865.0
2024-05-08 11:50:00,234.5,234.85,234.5,234.64,14566.0,231.8629,232.2089,231.8629,232.0013,14566.0
2024-05-08 11:55:00,234.58,234.87,234.58,234.78,11703.0,231.942,232.2287,231.942,232.1397,11703.0
2024-05-08 12:00:00,234.78,234.95,234.71,234.92,4871.0,232.1397,232.3078,232.0705,232.2781,4871.0
2024-05-08 12:05:00,234.94,234.99,234.79,234.9,3834.0,232.2979,232.3473,232.1496,232.2584,3834.0
2024-05-08 12:10:00,234.95,235.13,234.9,235.0,10799.0,232.3078,232.4858,232.2584,232.3572,10799.0
2024-05-08 12:15:00,235.05,235.38,235.0,235.33,6578.0,232.4067,232.733,232.3572,232.6835,6578.0
2024-05-08 12:20:00,235.39,235.39,235.17,235.28,6610.0,232.7428,232.7428,232.5253,232.6341,6610.0
2024-05-08 12:25:00,235.3,235.43,235.28,235.28,6436.0,232.6539,232.7824,232.6341,232.6341,6436.0
2024-05-08 12:30:00,235.25,235.38,235.22,235.26,5250.0,232.6044,232.733,232.5748,232.6143,5250.0
2024-05-08 12:35:00,235.25,235.35,235.1,235.31,6383.0,232.6044,232.7033,232.4561,232.6637,6383.0
2024-05-08 12:40:00,235.29,235.52,235.29,235.52,13569.0,232.644,232.8714,232.644,232.8714,13569.0
2024-05-08 12:45:00,235.51,235.51,235.34,235.38,8155.0,232.8615,232.8615,232.6934,232.733,8155.0
2024-05-08 12:50:00,235.38,235.51,235.35,235.41,3428.0,232.733,232.8615,232.7033,232.7626,3428.0
2024-05-08 12:55:00,235.41,235.58,235.41,235.48,7825.0,232.7626,232.9307,232.7626,232.8318,7825.0
2024-05-08 13:00:00,235.48,235.5,235.19,235.42,7246.0,232.8318,232.8516,232.5451,232.7725,7246.0
2024-05-08 13:05:00,235.48,235.59,235.48,235.48,3272.0,232.8318,232.9406,232.8318,232.8318,3272.0
2024-05-08 13:10:00,235.48,235.64,235.4,235.64,6614.0,232.8318,232.99,232.7527,232.99,6614.0
2024-05-08 13:15:00,235.62,235.74,235.56,235.6,9974.0,232.9703,233.0889,232.9109,232.9505,9974.0
2024-05-08 13:20:00,235.6,235.66,235.43,235.47,6369.0,232.9505,233.0098,232.7824,232.8219,6369.0
2024-05-08 13:25:00,235.47,235.6,235.47,235.53,8302.0,232.8219,232.9505,232.8219,232.8813,8302.0
2024-05-08 13:30:00,235.45,235.49,235.34,235.39,5273.0,232.8022,232.8417,232.6934,232.7428,5273.0
2024-05-08 13:35:00,235.42,235.5,235.37,235.44,6041.0,232.7725,232.8516,232.7231,232.7923,6041.0
2024-05-08 13:40:00,235.45,235.67,235.43,235.67,6252.0,232.8022,233.0197,232.7824,233.0197,6252.0
2024-05-08 13:45:00,235.73,235.82,235.68,235.77,7762.0,233.079,233.168,233.0296,233.1186,7762.0
2024-05-08 13:50:00,235.82,235.89,235.77,235.82,7935.0,233.168,233.2372,233.1186,233.168,7935.0
2024-05-08 13:55:00,235.83,236.0,235.75,235.98,10131.0,233.1779,233.346,233.0988,233.3262,10131.0
2024-05-08 14:00:00,236.0,236.1,235.94,235.95,11079.0,233.346,233.4449,233.2867,233.2965,11079.0
2024-05-08 14:05:00,235.94,235.94,235.75,235.93,6491.0,233.2867,233.2867,233.0988,233.2768,6491.0
2024-05-08 14:10:00,235.91,236.02,235.84,235.95,14129.0,233.257,233.3658,233.1878,233.2965,14129.0
2024-05-08 14:15:00,235.97,236.09,235.88,236.0,18810.0,233.3163,233.435,233.2273,233.346,18810.0
2024-05-08 14:20:00,236.05,236.23,236.02,236.23,18313.0,233.3954,233.5734,233.3658,233.5734,18313.0
2024-05-08 14:25:00,236.21,236.28,236.0,236.19,19665.0,233.5536,233.6228,233.346,233.5338,19665.0
2024-05-08 14:30:00,236.19,236.34,236.16,236.26,16360.0,233.5338,233.6822,233.5042,233.6031,16360.0
2024-05-08 14:35:00,236.26,236.38,236.16,236.24,18876.0,233.6031,233.7217,233.5042,233.5833,18876.0
2024-05-08 14:40:00,236.28,236.39,236.24,236.31,9555.0,233.6228,233.7316,233.5833,233.6525,9555.0
2024-05-08 14:45:00,236.33,236.33,236.24,236.28,10544.0,233.6723,233.6723,233.5833,233.6228,10544.0
2024-05-08 14:50:00,236.26,236.4,236.24,236.33,10409.0,233.6031,233.7415,233.5833,233.6723,10409.0
2024-05-08 14:55:00,236.34,236.43,236.31,236.37,7861.0,233.6822,233.7711,233.6525,233.7118,7861.0
2024-05-08 15:00:00,236.35,236.38,236.19,236.29,10626.0,233.692,233.7217,233.5338,233.6327,10626.0
2024-05-08 15:05:00,236.28,236.33,236.18,236.32,7709.0,233.6228,233.6723,233.524,233.6624,7709.0
2024-05-08 15:10:00,236.32,236.37,236.25,236.31,14874.0,233.6624,233.7118,233.5932,233.6525,14874.0
2024-05-08 15:15:00,236.29,236.39,236.19,236.38,16750.0,233.6327,233.7316,233.5338,233.7217,16750.0
2024-05-08 15:20:00,236.36,236.53,236.34,236.52,12302.0,233.7019,233.87,233.6822,233.8601,12302.0
2024-05-08 15:25:00,236.53,236.53,236.28,236.28,13105.0,233.87,233.87,233.6228,233.6228,13105.0
2024-05-08 15:30:00,236.27,236.45,236.15,236.45,21900.0,233.6129,233.7909,233.4943,233.7909,21900.0
2024-05-08 15:35:00,236.5,236.58,236.44,236.53,12741.0,233.8404,233.9195,233.781,233.87,12741.0
2024-05-08 15:40:00,236.51,236.63,236.47,236.57,19179.0,233.8502,233.9689,233.8107,233.9096,19179.0
2024-05-08 15:45:00,236.56,236.85,236.53,236.72,21904.0,233.8997,234.1864,233.87,234.0579,21904.0
2024-05-08 15:50:00,236.78,236.8,235.85,235.97,63335.0,234.1172,234.137,233.1977,233.3163,63335.0
2024-05-08 15:55:00,235.94,236.34,235.9,236.21,139678.0,233.2867,233.6822,233.2471,233.5536,139678.0
2024-05-09 09:30:00,235.96,236.68,235.56,236.67,39997.0,233.3064,234.0183,232.9109,234.0085,39997.0
2024-05-09 09:35:00,236.72,236.82,236.27,236.78,15447.0,234.0579,234.1568,233.6129,234.1172,15447.0
2024-05-09 09:40:00,236.72,236.81,236.24,236.63,18974.0,234.0579,234.1469,233.5833,233.9689,18974.0
2024-05-09 09:45:00,236.66,237.27,236.66,237.27,22231.0,233.9986,234.6017,233.9986,234.6017,22231.0
2024-05-09 09:50:00,237.27,237.6,237.18,237.43,35977.0,234.6017,234.928,234.5127,234.7599,35977.0
2024-05-09 09:55:00,237.36,237.44,237.26,237.37,14144.0,234.6907,234.7698,234.5918,234.7006,14144.0
2024-05-09 10:00:00,237.34,237.6,237.34,237.47,19584.0,234.6709,234.928,234.6709,234.7995,19584.0
2024-05-09 10:05:00,237.39,237.92,237.32,237.92,34325.0,234.7204,235.2444,234.6511,235.2444,34325.0
2024-05-09 10:10:00,237.89,237.93,237.53,237.6,8953.0,235.2147,235.2543,234.8588,234.928,8953.0
2024-05-09 10:15:00,237.59,237.7,237.33,237.47,10640.0,234.9181,235.0269,234.661,234.7995,10640.0
2024-05-09 10:20:00,237.49,237.69,237.38,237.53,10780.0,234.8192,235.017,234.7105,234.8588,10780.0
2024-05-09 10:25:00,237.59,237.82,237.54,237.63,14155.0,234.9181,235.1455,234.8687,234.9577,14155.0
2024-05-09 10:30:00,237.66,238.02,237.65,238.02,26514.0,234.9873,235.3433,234.9774,235.3433,26514.0
2024-05-09 10:35:00,238.05,238.53,238.03,238.42,24584.0,235.3729,235.8475,235.3532,235.7388,24584.0
2024-05-09 10:40:00,238.46,238.82,238.42,238.53,19105.0,235.7783,236.1343,235.7388,235.8475,19105.0
2024-05-09 10:45:00,238.51,238.72,238.49,238.52,11659.0,235.8278,236.0354,235.808,235.8376,11659.0
2024-05-09 10:50:00,238.43,238.6,238.36,238.39,15477.0,235.7487,235.9167,235.6794,235.7091,15477.0
2024-05-09 10:55:00,238.34,238.41,238.18,238.3,12330.0,235.6597,235.7289,235.5015,235.6201,12330.0
2024-05-09 11:00:00,238.31,238.32,238.11,238.2,9570.0,235.63,235.6399,235.4323,235.5212,9570.0
2024-05-09 11:05:00,238.18,238.35,238.15,238.17,13221.0,235.5015,235.6696,235.4718,235.4916,13221.0
2024-05-09 11:10:00,238.17,238.23,237.99,238.15,27001.0,235.4916,235.5509,235.3136,235.4718,27001.0
2024-05-09 11:15:00,238.16,238.27,238.09,238.24,40395.0,235.4817,235.5905,235.4125,235.5608,40395.0
2024-05-09 11:20:00,238.26,238.26,238.02,238.11,16786.0,235.5806,235.5806,235.3433,235.4323,16786.0
2024-05-09 11:25:00,238.14,238.34,237.95,238.34,21290.0,235.4619,235.6597,235.2741,235.6597,21290.0
2024-05-09 11:30:00,238.35,238.49,238.25,238.45,25806.0,235.6696,235.808,235.5707,235.7684,25806.0
2024-05-09 11:35:00,238.49,238.49,238.23,238.23,18443.0,235.808,235.808,235.5509,235.5509,18443.0
2024-05-09 11:40:00,238.26,238.27,237.82,237.97,16611.0,235.5806,235.5905,235.1455,235.2938,16611.0
2024-05-09 11:45:00,237.97,238.14,237.89,238.04,15535.0,235.2938,235.4619,235.2147,235.363,15535.0
2024-05-09 11:50:00,237.98,237.98,237.77,237.86,5786.0,235.3037,235.3037,235.0961,235.1851,5786.0
2024-05-09 11:55:00,237.83,237.92,237.8,237.91,5547.0,235.1554,235.2444,235.1257,235.2345,5547.0
2024-05-09 12:00:00,237.89,237.94,237.83,237.91,8743.0,235.2147,235.2642,235.1554,235.2345,8743.0
2024-05-09 12:05:00,237.85,237.86,237.72,237.86,6973.0,235.1752,235.1851,235.0466,235.1851,6973.0
2024-05-09 12:10:00,237.88,237.99,237.81,237.92,8001.0,235.2048,235.3136,235.1356,235.2444,8001.0
2024-05-09 12:15:00,237.93,237.96,237.74,237.84,6314.0,235.2543,235.2839,235.0664,235.1653,6314.0
2024-05-09 12:20:00,237.83,238.02,237.81,238.02,7841.0,235.1554,235.3433,235.1356,235.3433,7841.0
2024-05-09 12:25:00,238.02,238.11,237.91,237.91,19063.0,235.3433,235.4323,235.2345,235.2345,19063.0
2024-05-09 12:30:00,237.93,237.98,237.72,237.76,7323.0,235.2543,235.3037,235.0466,235.0862,7323.0
2024-05-09 12:35:00,237.77,237.98,237.68,237.95,13255.0,235.0961,235.3037,235.0071,235.2741,13255.0
2024-05-09 12:40:00,237.96,237.97,237.88,237.95,10754.0,235.2839,235.2938,235.2048,235.2741,10754.0
2024-05-09 12:45:00,237.95,238.06,237.86,237.86,6426.0,235.2741,235.3828,235.1851,235.1851,6426.0
2024-05-09 12:50:00,237.86,237.95,237.79,237.87,13027.0,235.1851,235.2741,235.1159,235.195,13027.0
2024-05-09 12:55:00,237.87,237.95,237.69,237.81,6409.0,235.195,235.2741,235.017,235.1356,6409.0
2024-05-09 13:00:00,237.79,238.04,237.73,238.0,17537.0,235.1159,235.363,235.0565,235.3235,17537.0
2024-05-09 13:05:00,237.94,237.98,237.86,237.91,4045.0,235.2642,235.3037,235.1851,235.2345,4045.0
2024-05-09 13:10:00,237.85,237.98,237.73,237.74,12043.0,235.1752,235.3037,235.0565,235.0664,12043.0
2024-05-09 13:15:00,237.76,237.82,237.73,237.76,3250.0,235.0862,235.1455,235.0565,235.0862,3250.0
2024-05-09 13:20:00,237.75,237.76,237.51,237.6,7322.0,235.0763,235.0862,234.839,234.928,7322.0
2024-05-09 13:25:00,237.61,237.84,237.53,237.82,12562.0,234.9379,235.1653,234.8588,235.1455,12562.0
2024-05-09 13:30:00,237.82,237.96,237.74,237.89,10360.0,235.1455,235.2839,235.0664,235.2147,10360.0
2024-05-09 13:35:00,237.86,238.04,237.8,237.88,18777.0,235.1851,235.363,235.1257,235.2048,18777.0
2024-05-09 13:40:00,237.89,238.0,237.88,237.96,9392.0,235.2147,235.3235,235.2048,235.2839,9392.0
2024-05-09 13:45:00,237.98,238.18,237.9,237.96,13318.0,235.3037,235.5015,235.2246,235.2839,13318.0
2024-05-09 13:50:00,238.02,238.02,237.88,237.9,7764.0,235.3433,235.3433,235.2048,235.2246,7764.0
2024-05-09 13:55:00,237.89,237.98,237.87,237.96,10167.0,235.2147,235.3037,235.195,235.2839,10167.0
2024-05-09 14:00:00,237.96,237.96,237.82,237.89,7068.0,235.2839,235.2839,235.1455,235.2147,7068.0
2024-05-09 14:05:00,237.9,237.94,237.84,237.89,5992.0,235.2246,235.2642,235.1653,235.2147,5992.0
2024-05-09 14:10:00,237.92,238.0,237.88,237.99,6922.0,235.2444,235.3235,235.2048,235.3136,6922.0
2024-05-09 14:15:00,237.96,238.01,237.89,237.9,9343.0,235.2839,235.3334,235.2147,235.2246,9343.0
2024-05-09 14:20:00,237.89,237.91,237.61,237.67,7648.0,235.2147,235.2345,234.9379,234.9972,7648.0
2024-05-09 14:25:00,237.68,237.94,237.62,237.92,9247.0,235.0071,235.2642,234.9478,235.2444,9247.0
2024-05-09 14:30:00,237.88,237.98,237.78,237.79,13869.0,235.2048,235.3037,235.106,235.1159,13869.0
2024-05-09 14:35:00,237.82,237.97,237.71,237.97,9193.0,235.1455,235.2938,235.0368,235.2938,9193.0
2024-05-09 14:40:00,237.97,238.12,237.91,238.12,8780.0,235.2938,235.4421,235.2345,235.4421,8780.0
2024-05-09 14:45:00,238.12,238.22,238.06,238.18,8232.0,235.4421,235.541,235.3828,235.5015,8232.0
2024-05-09 14:50:00,238.17,238.29,238.16,238.22,3976.0,235.4916,235.6102,235.4817,235.541,3976.0
2024-05-09 14:55:00,238.14,238.33,238.14,238.24,7016.0,235.4619,235.6498,235.4619,235.5608,7016.0
2024-05-09 15:00:00,238.27,238.28,238.1,238.2,9198.0,235.5905,235.6003,235.4224,235.5212,9198.0
2024-05-09 15:05:00,238.23,238.33,238.2,238.33,5438.0,235.5509,235.6498,235.5212,235.6498,5438.0
2024-05-09 15:10:00,238.32,238.44,238.28,238.44,6678.0,235.6399,235.7585,235.6003,235.7585,6678.0
2024-05-09 15:15:00,238.39,238.5,238.35,238.47,9543.0,235.7091,235.8179,235.6696,235.7882,9543.0
2024-05-09 15:20:00,238.48,238.54,238.44,238.52,13456.0,235.7981,235.8574,235.7585,235.8376,13456.0
2024-05-09 15:25:00,238.54,238.66,238.5,238.58,12705.0,235.8574,235.9761,235.8179,235.897,12705.0
2024-05-09 15:30:00,238.56,238.63,238.49,238.59,16361.0,235.8772,235.9464,235.808,235.9069,16361.0
2024-05-09 15:35:00,238.61,238.95,238.61,238.8,14598.0,235.9266,236.2628,235.9266,236.1145,14598.0
2024-05-09 15:40:00,238.78,238.97,238.71,238.9,20498.0,236.0947,236.2826,236.0255,236.2134,20498.0
2024-05-09 15:45:00,238.9,239.06,238.85,239.0,27747.0,236.2134,236.3716,236.1639,236.3122,27747.0
2024-05-09 15:50:00,238.98,239.38,238.97,239.15,34937.0,236.2925,236.688,236.2826,236.4606,34937.0
2024-05-09 15:55:00,239.12,239.31,239.01,239.13,122281.0,236.4309,236.6188,236.3221,236.4408,122281.0
2024-05-10 09:30:00,240.5,243.54,240.5,242.75,105113.0,237.7954,240.8012,237.7954,240.0201,105113.0
2024-05-10 09:35:00,242.8,242.9,242.14,242.4,35062.0,240.0695,240.1684,239.4169,239.674,35062.0
2024-05-10 09:40:00,242.35,242.41,241.63,241.98,21545.0,239.6246,239.6839,238.9127,239.2587,21545.0
2024-05-10 09:45:00,241.95,242.04,241.68,241.87,8126.0,239.2291,239.3181,238.9621,239.15,8126.0
2024-05-10 09:50:00,241.98,242.06,241.28,241.41,25723.0,239.2587,239.3378,238.5666,238.6951,25723.0
2024-05-10 09:55:00,241.48,241.84,241.48,241.73,14941.0,238.7644,239.1203,238.7644,239.0115,14941.0
2024-05-10 10:00:00,241.58,241.69,240.93,241.02,25604.0,238.8632,238.972,238.2205,238.3095,25604.0
2024-05-10 10:05:00,241.09,241.36,241.02,241.26,12844.0,238.3787,238.6457,238.3095,238.5468,12844.0
2024-05-10 10:10:00,241.25,241.77,241.18,241.57,42999.0,238.5369,239.0511,238.4677,238.8533,42999.0
2024-05-10 10:15:00,241.37,241.62,241.3,241.31,12504.0,238.6556,238.9028,238.5864,238.5963,12504.0
2024-05-10 10:20:00,241.37,241.39,241.03,241.35,23719.0,238.6556,238.6754,238.3194,238.6358,23719.0
2024-05-10 10:25:00,241.24,241.25,240.42,240.56,30032.0,238.5271,238.5369,237.7163,237.8547,30032.0
2024-05-10 10:30:00,240.63,240.93,240.46,240.54,23316.0,237.9239,238.2205,237.7558,237.8349,23316.0
2024-05-10 10:35:00,240.55,240.9,240.49,240.9,14193.0,237.8448,238.1909,237.7855,238.1909,14193.0
2024-05-10 10:40:00,240.9,241.07,240.88,241.04,7638.0,238.1909,238.359,238.1711,238.3293,7638.0
2024-05-10 10:45:00,241.03,241.03,240.8,240.83,8664.0,238.3194,238.3194,238.092,238.1217,8664.0
2024-05-10 10:50:00,240.69,240.78,240.31,240.32,10292.0,237.9832,238.0722,237.6075,237.6174,10292.0
2024-05-10 10:55:00,240.38,240.82,240.32,240.82,9444.0,237.6767,238.1118,237.6174,238.1118,9444.0
2024-05-10 11:00:00,240.82,240.92,240.61,240.62,11532.0,238.1118,238.2107,237.9041,237.914,11532.0
2024-05-10 11:05:00,240.62,240.98,240.62,240.98,13631.0,237.914,238.27,237.914,238.27,13631.0
2024-05-10 11:10:00,240.99,241.38,240.99,241.33,20295.0,238.2799,238.6655,238.2799,238.616,20295.0
2024-05-10 11:15:00,241.33,241.48,241.11,241.17,10212.0,238.616,238.7644,238.3985,238.4578,10212.0
2024-05-10 11:20:00,241.19,241.37,241.14,241.23,18344.0,238.4776,238.6556,238.4282,238.5172,18344.0
2024-05-10 11:25:00,241.21,241.33,241.05,241.16,7070.0,238.4974,238.616,238.3392,238.448,7070.0
2024-05-10 11:30:00,241.05,241.25,241.05,241.25,8436.0,238.3392,238.5369,238.3392,238.5369,8436.0
2024-05-10 11:35:00,241.17,241.19,240.91,241.08,5501.0,238.4578,238.4776,238.2008,238.3689,5501.0
2024-05-10 11:40:00,241.07,241.3,241.05,241.18,15715.0,238.359,238.5864,238.3392,238.4677,15715.0
2024-05-10 11:45:00,241.14,241.2,240.93,241.08,6123.0,238.4282,238.4875,238.2205,238.3689,6123.0
2024-05-10 11:50:00,241.11,241.33,241.09,241.09,18197.0,238.3985,238.616,238.3787,238.3787,18197.0
2024-05-10 11:55:00,241.23,241.45,241.21,241.41,8076.0,238.5172,238.7347,238.4974,238.6951,8076.0
2024-05-10 12:00:00,241.41,241.48,241.31,241.41,13025.0,238.6951,238.7644,238.5963,238.6951,13025.0
2024-05-10 12:05:00,241.41,241.45,241.27,241.41,13577.0,238.6951,238.7347,238.5567,238.6951,13577.0
2024-05-10 12:10:00,241.41,241.41,241.05,241.19,12644.0,238.6951,238.6951,238.3392,238.4776,12644.0
2024-05-10 12:15:00,241.2,241.25,241.11,241.11,4443.0,238.4875,238.5369,238.3985,238.3985,4443.0
2024-05-10 12:20:00,241.11,241.11,240.9,241.06,5476.0,238.3985,238.3985,238.1909,238.3491,5476.0
2024-05-10 12:25:00,241.06,241.19,240.95,241.06,10949.0,238.3491,238.4776,238.2403,238.3491,10949.0
2024-05-10 12:30:00,241.07,241.15,240.89,240.9,9829.0,238.359,238.4381,238.181,238.1909,9829.0
2024-05-10 12:35:00,240.95,240.98,240.81,240.89,5722.0,238.2403,238.27,238.1019,238.181,5722.0
2024-05-10 12:40:00,240.89,240.97,240.83,240.93,6430.0,238.181,238.2601,238.1217,238.2205,6430.0
2024-05-10 12:45:00,240.96,241.09,240.9,241.09,15715.0,238.2502,238.3787,238.1909,238.3787,15715.0
2024-05-10 12:50:00,241.09,241.13,240.96,240.96,5174.0,238.3787,238.4183,238.2502,238.2502,5174.0
2024-05-10 12:55:00,240.96,241.07,240.96,241.01,5463.0,238.2502,238.359,238.2502,238.2996,5463.0
2024-05-10 13:00:00,240.98,241.1,240.9,241.1,8241.0,238.27,238.3886,238.1909,238.3886,8241.0
2024-05-10 13:05:00,241.07,241.26,240.9,240.94,7313.0,238.359,238.5468,238.1909,238.2304,7313.0
2024-05-10 13:10:00,240.96,241.03,240.84,240.88,12437.0,238.2502,238.3194,238.1316,238.1711,12437.0
2024-05-10 13:15:00,240.85,240.94,240.75,240.79,8290.0,238.1414,238.2304,238.0426,238.0821,8290.0
2024-05-10 13:20:00,240.75,240.83,240.73,240.83,11950.0,238.0426,238.1217,238.0228,238.1217,11950.0
2024-05-10 13:25:00,240.78,240.84,240.74,240.81,11102.0,238.0722,238.1316,238.0327,238.1019,11102.0
2024-05-10 13:30:00,240.84,241.07,240.84,241.07,16932.0,238.1316,238.359,238.1316,238.359,16932.0
2024-05-10 13:35:00,241.05,241.31,241.01,241.24,19016.0,238.3392,238.5963,238.2996,238.5271,19016.0
2024-05-10 13:40:00,241.26,241.36,241.19,241.31,7481.0,238.5468,238.6457,238.4776,238.5963,7481.0
2024-05-10 13:45:00,241.28,241.31,241.12,241.19,6237.0,238.5666,238.5963,238.4084,238.4776,6237.0
2024-05-10 13:50:00,241.23,241.42,241.23,241.39,5061.0,238.5172,238.705,238.5172,238.6754,5061.0
2024-05-10 13:55:00,241.41,241.57,241.37,241.54,8780.0,238.6951,238.8533,238.6556,238.8237,8780.0
2024-05-10 14:00:00,241.55,241.55,241.25,241.26,7414.0,238.8336,238.8336,238.5369,238.5468,7414.0
2024-05-10 14:05:00,241.26,241.38,241.25,241.35,5769.0,238.5468,238.6655,238.5369,238.6358,5769.0
2024-05-10 14:10:00,241.4,241.5,241.32,241.43,7029.0,238.6853,238.7841,238.6062,238.7149,7029.0
2024-05-10 14:15:00,241.45,241.5,241.39,241.45,7043.0,238.7347,238.7841,238.6754,238.7347,7043.0
2024-05-10 14:20:00,241.43,241.43,241.23,241.23,6505.0,238.7149,238.7149,238.5172,238.5172,6505.0
2024-05-10 14:25:00,241.24,241.29,241.15,241.29,6837.0,238.5271,238.5765,238.4381,238.5765,6837.0
2024-05-10 14:30:00,241.27,241.27,240.98,241.04,7474.0,238.5567,238.5567,238.27,238.3293,7474.0
2024-05-10 14:35:00,241.04,241.08,240.93,241.0,12022.0,238.3293,238.3689,238.2205,238.2898,12022.0
2024-05-10 14:40:00,240.99,241.15,240.97,241.12,11813.0,238.2799,238.4381,238.2601,238.4084,11813.0
2024-05-10 14:45:00,241.12,241.16,241.04,241.15,9534.0,238.4084,238.448,238.3293,238.4381,9534.0
2024-05-10 14:50:00,241.17,241.29,241.16,241.19,8386.0,238.4578,238.5765,238.448,238.4776,8386.0
2024-05-10 14:55:00,241.19,241.28,241.1,241.21,13643.0,238.4776,238.5666,238.3886,238.4974,13643.0
2024-05-10 15:00:00,241.23,241.39,241.12,241.36,12608.0,238.5172,238.6754,238.4084,238.6457,12608.0
2024-05-10 15:05:00,241.37,241.45,241.26,241.45,11232.0,238.6556,238.7347,238.5468,238.7347,11232.0
2024-05-10 15:10:00,241.46,241.58,241.41,241.53,8476.0,238.7446,238.8632,238.6951,238.8138,8476.0
2024-05-10 15:15:00,241.52,241.66,241.41,241.66,10302.0,238.8039,238.9423,238.6951,238.9423,10302.0
2024-05-10 15:20:00,241.64,241.74,241.61,241.64,11049.0,238.9226,239.0214,238.8929,238.9226,11049.0
2024-05-10 15:25:00,241.63,241.76,241.58,241.76,8379.0,238.9127,239.0412,238.8632,239.0412,8379.0
2024-05-10 15:30:00,241.76,241.98,241.69,241.95,23477.0,239.0412,239.2587,238.972,239.2291,23477.0
2024-05-10 15:35:00,241.93,242.04,241.65,242.04,33761.0,239.2093,239.3181,238.9324,239.3181,33761.0
2024-05-10 15:40:00,242.04,242.07,241.85,241.93,26684.0,239.3181,239.3477,239.1302,239.2093,26684.0
2024-05-10 15:45:00,241.95,242.06,241.86,241.92,28437.0,239.2291,239.3378,239.1401,239.1994,28437.0
2024-05-10 15:50:00,241.93,242.42,241.9,242.34,59633.0,239.2093,239.6938,239.1796,239.6147,59633.0
2024-05-10 15:55:00,242.33,242.49,242.22,242.22,172002.0,239.6048,239.763,239.496,239.496,172002.0
2024-05-13 09:30:00,242.95,243.54,242.49,242.62,97463.0,240.2178,240.8012,239.763,239.8915,97463.0
2024-05-13 09:35:00,242.55,243.14,242.52,242.58,11438.0,239.8223,240.4057,239.7927,239.852,11438.0
2024-05-13 09:40:00,242.49,243.02,242.39,243.0,17024.0,239.763,240.287,239.6641,240.2673,17024.0
2024-05-13 09:45:00,242.99,243.28,242.91,243.16,12142.0,240.2574,240.5441,240.1783,240.4255,12142.0
2024-05-13 09:50:00,243.17,243.17,242.64,242.86,18918.0,240.4354,240.4354,239.9113,240.1288,18918.0
2024-05-13 09:55:00,242.76,242.84,242.47,242.47,76837.0,240.03,240.1091,239.7432,239.7432,76837.0
2024-05-13 10:00:00,242.46,242.59,242.03,242.03,18197.0,239.7333,239.8619,239.3082,239.3082,18197.0
2024-05-13 10:05:00,242.06,242.07,241.67,241.78,17489.0,239.3378,239.3477,238.9522,239.061,17489.0
2024-05-13 10:10:00,241.77,241.78,241.03,241.04,15830.0,239.0511,239.061,238.3194,238.3293,15830.0
2024-05-13 10:15:00,241.07,241.17,240.82,241.11,21015.0,238.359,238.4578,238.1118,238.3985,21015.0
2024-05-13 10:20:00,241.11,241.14,240.88,240.91,7965.0,238.3985,238.4282,238.1711,238.2008,7965.0
2024-05-13 10:25:00,240.91,240.95,240.6,240.74,20784.0,238.2008,238.2403,237.8943,238.0327,20784.0
2024-05-13 10:30:00,240.74,240.99,240.52,240.99,15202.0,238.0327,238.2799,237.8152,238.2799,15202.0
2024-05-13 10:35:00,240.99,241.06,240.79,240.96,10820.0,238.2799,238.3491,238.0821,238.2502,10820.0
2024-05-13 10:40:00,240.97,241.0,240.7,240.77,9865.0,238.2601,238.2898,237.9931,238.0623,9865.0
2024-05-13 10:45:00,240.76,240.89,240.34,240.59,36230.0,238.0525,238.181,237.6372,237.8844,36230.0
2024-05-13 10:50:00,240.56,240.67,240.21,240.4,20175.0,237.8547,237.9635,237.5086,237.6965,20175.0
2024-05-13 10:55:00,240.47,240.53,240.39,240.48,8375.0,237.7657,237.825,237.6866,237.7756,8375.0
2024-05-13 11:00:00,240.52,240.62,240.21,240.36,26366.0,237.8152,237.914,237.5086,237.657,26366.0
2024-05-13 11:05:00,240.3,240.43,240.07,240.19,15347.0,237.5976,237.7262,237.3702,237.4889,15347.0
2024-05-13 11:10:00,240.19,240.46,240.19,240.38,10316.0,237.4889,237.7558,237.4889,237.6767,10316.0
2024-05-13 11:15:00,240.35,240.57,240.35,240.47,10908.0,237.6471,237.8646,237.6471,237.7657,10908.0
2024-05-13 11:20:00,240.44,240.63,240.43,240.61,4589.0,237.7361,237.9239,237.7262,237.9041,4589.0
2024-05-13 11:25:00,240.58,240.65,240.27,240.38,7372.0,237.8745,237.9437,237.568,237.6767,7372.0
2024-05-13 11:30:00,240.31,240.39,240.11,240.23,8456.0,237.6075,237.6866,237.4098,237.5284,8456.0
2024-05-13 11:35:00,240.22,240.28,240.15,240.25,4660.0,237.5185,237.5779,237.4493,237.5482,4660.0
2024-05-13 11:40:00,240.2,240.2,239.9,239.98,24066.0,237.4988,237.4988,237.2021,237.2812,24066.0
2024-05-13 11:45:00,239.98,240.04,239.91,239.96,12590.0,237.2812,237.3406,237.212,237.2615,12590.0
2024-05-13 11:50:00,239.91,239.98,239.9,239.92,9366.0,237.212,237.2812,237.2021,237.2219,9366.0
2024-05-13 11:55:00,239.9,239.98,239.78,239.91,25063.0,237.2021,237.2812,237.0835,237.212,25063.0
2024-05-13 12:00:00,239.87,240.29,239.85,240.29,23407.0,237.1725,237.5877,237.1527,237.5877,23407.0
2024-05-13 12:05:00,240.25,240.51,240.13,240.51,7457.0,237.5482,237.8053,237.4295,237.8053,7457.0
2024-05-13 12:10:00,240.5,240.5,240.35,240.35,3335.0,237.7954,237.7954,237.6471,237.6471,3335.0
2024-05-13 12:15:00,240.35,240.37,240.19,240.33,6830.0,237.6471,237.6668,237.4889,237.6273,6830.0
2024-05-13 12:20:00,240.35,240.37,240.1,240.11,5440.0,237.6471,237.6668,237.3999,237.4098,5440.0
2024-05-13 12:25:00,240.1,240.13,239.97,240.01,8035.0,237.3999,237.4295,237.2713,237.3109,8035.0
2024-05-13 12:30:00,240.0,240.09,239.97,240.09,10528.0,237.301,237.39,237.2713,237.39,10528.0
2024-05-13 12:35:00,240.05,240.06,239.9,239.95,5823.0,237.3504,237.3603,237.2021,237.2516,5823.0
2024-05-13 12:40:00,239.9,240.09,239.83,239.9,17003.0,237.2021,237.39,237.1329,237.2021,17003.0
2024-05-13 12:45:00,239.89,239.99,239.86,239.98,6925.0,237.1922,237.2911,237.1626,237.2812,6925.0
2024-05-13 12:50:00,239.95,240.13,239.93,240.11,8536.0,237.2516,237.4295,237.2318,237.4098,8536.0
2024-05-13 12:55:00,240.13,240.18,239.95,239.96,6907.0,237.4295,237.479,237.2516,237.2615,6907.0
2024-05-13 13:00:00,239.91,239.91,239.44,239.44,10393.0,237.212,237.212,236.7473,236.7473,10393.0
2024-05-13 13:05:00,239.49,239.53,239.19,239.33,19186.0,236.7967,236.8363,236.5001,236.6385,19186.0
2024-05-13 13:10:00,239.23,239.31,239.13,239.29,8701.0,236.5397,236.6188,236.4408,236.599,8701.0
2024-05-13 13:15:00,239.23,239.39,239.23,239.27,10413.0,236.5397,236.6979,236.5397,236.5792,10413.0
2024-05-13 13:20:00,239.24,239.31,239.15,239.15,7413.0,236.5495,236.6188,236.4606,236.4606,7413.0
2024-05-13 13:25:00,239.09,239.35,239.09,239.27,11657.0,236.4012,236.6583,236.4012,236.5792,11657.0
2024-05-13 13:30:00,239.3,239.33,239.24,239.28,8782.0,236.6089,236.6385,236.5495,236.5891,8782.0
2024-05-13 13:35:00,239.25,239.35,239.24,239.32,18105.0,236.5594,236.6583,236.5495,236.6286,18105.0
2024-05-13 13:40:00,239.32,239.39,239.27,239.32,10428.0,236.6286,236.6979,236.5792,236.6286,10428.0
2024-05-13 13:45:00,239.34,239.38,239.26,239.29,13032.0,236.6484,236.688,236.5693,236.599,13032.0
2024-05-13 13:50:00,239.28,239.31,239.0,239.17,23022.0,236.5891,236.6188,236.3122,236.4803,23022.0
2024-05-13 13:55:00,239.18,239.44,239.17,239.43,7234.0,236.4902,236.7473,236.4803,236.7374,7234.0
2024-05-13 14:00:00,239.43,239.43,239.07,239.09,8355.0,236.7374,236.7374,236.3815,236.4012,8355.0
2024-05-13 14:05:00,239.11,239.21,239.07,239.21,9312.0,236.421,236.5199,236.3815,236.5199,9312.0
2024-05-13 14:10:00,239.2,239.4,239.15,239.35,8585.0,236.51,236.7077,236.4606,236.6583,8585.0
2024-05-13 14:15:00,239.36,239.53,239.33,239.43,11358.0,236.6682,236.8363,236.6385,236.7374,11358.0
2024-05-13 14:20:00,239.46,239.54,239.42,239.5,9706.0,236.7671,236.8462,236.7275,236.8066,9706.0
2024-05-13 14:25:00,239.51,239.51,239.34,239.39,9260.0,236.8165,236.8165,236.6484,236.6979,9260.0
2024-05-13 14:30:00,239.38,239.67,239.33,239.65,6881.0,236.688,236.9747,236.6385,236.9549,6881.0
2024-05-13 14:35:00,239.67,239.76,239.6,239.63,8849.0,236.9747,237.0637,236.9055,236.9352,8849.0
2024-05-13 14:40:00,239.63,239.68,239.59,239.68,7120.0,236.9352,236.9846,236.8956,236.9846,7120.0
2024-05-13 14:45:00,239.69,239.77,239.58,239.71,11179.0,236.9945,237.0736,236.8857,237.0143,11179.0
2024-05-13 14:50:00,239.68,239.79,239.68,239.73,21635.0,236.9846,237.0934,236.9846,237.034,21635.0
2024-05-13 14:55:00,239.7,239.74,239.22,239.43,37386.0,237.0044,237.0439,236.5298,236.7374,37386.0
2024-05-13 15:00:00,239.4,239.62,239.31,239.55,27245.0,236.7077,236.9253,236.6188,236.8561,27245.0
2024-05-13 15:05:00,239.58,239.66,239.47,239.65,12594.0,236.8857,236.9648,236.777,236.9549,12594.0
2024-05-13 15:10:00,239.6,239.85,239.58,239.82,16169.0,236.9055,237.1527,236.8857,237.123,16169.0
2024-05-13 15:15:00,239.79,239.84,239.7,239.74,7506.0,237.0934,237.1428,237.0044,237.0439,7506.0
2024-05-13 15:20:00,239.78,239.83,239.61,239.71,10644.0,237.0835,237.1329,236.9154,237.0143,10644.0
2024-05-13 15:25:00,239.71,239.85,239.59,239.66,13005.0,237.0143,237.1527,236.8956,236.9648,13005.0
2024-05-13 15:30:00,239.63,239.81,239.61,239.71,16372.0,236.9352,237.1131,236.9154,237.0143,16372.0
2024-05-13 15:35:00,239.73,239.86,239.62,239.82,23814.0,237.034,237.1626,236.9253,237.123,23814.0
2024-05-13 15:40:00,239.81,239.93,239.59,239.69,41422.0,237.1131,237.2318,236.8956,236.9945,41422.0
2024-05-13 15:45:00,239.67,239.71,239.29,239.32,38454.0,236.9747,237.0143,236.599,236.6286,38454.0
2024-05-13 15:50:00,239.33,239.46,239.17,239.21,42210.0,236.6385,236.7671,236.4803,236.5199,42210.0
2024-05-13 15:55:00,239.21,239.26,238.1,238.67,250146.0,236.5199,236.5693,235.4224,235.986,250146.0
2024-05-14 09:30:00,238.15,239.48,238.1,239.02,74262.0,235.4718,236.7868,235.4224,236.332,74262.0
2024-05-14 09:35:00,239.0,239.75,238.86,239.64,13847.0,236.3122,237.0538,236.1738,236.9451,13847.0
2024-05-14 09:40:00,239.56,239.86,239.26,239.31,10478.0,236.8659,237.1626,236.5693,236.6188,10478.0
2024-05-14 09:45:00,239.45,239.93,239.43,239.69,13078.0,236.7572,237.2318,236.7374,236.9945,13078.0
2024-05-14 09:50:00,239.71,240.02,239.66,239.89,12520.0,237.0143,237.3208,236.9648,237.1922,12520.0
2024-05-14 09:55:00,239.82,240.39,239.81,240.2,28465.0,237.123,237.6866,237.1131,237.4988,28465.0
2024-05-14 10:00:00,240.24,240.69,240.11,240.55,15964.0,237.5383,237.9832,237.4098,237.8448,15964.0
2024-05-14 10:05:00,240.63,240.9,240.56,240.78,16084.0,237.9239,238.1909,237.8547,238.0722,16084.0
2024-05-14 10:10:00,240.93,240.93,240.64,240.64,13165.0,238.2205,238.2205,237.9338,237.9338,13165.0
2024-05-14 10:15:00,240.68,240.73,240.39,240.4,16328.0,237.9734,238.0228,237.6866,237.6965,16328.0
2024-05-14 10:20:00,240.49,240.75,240.44,240.74,7786.0,237.7855,238.0426,237.7361,238.0327,7786.0
2024-05-14 10:25:00,240.75,240.87,240.5,240.51,9645.0,238.0426,238.1612,237.7954,237.8053,9645.0
2024-05-14 10:30:00,240.46,240.62,240.4,240.61,11882.0,237.7558,237.914,237.6965,237.9041,11882.0
2024-05-14 10:35:00,240.62,240.7,240.16,240.56,13676.0,237.914,237.9931,237.4592,237.8547,13676.0
2024-05-14 10:40:00,240.56,240.71,240.45,240.55,14062.0,237.8547,238.003,237.7459,237.8448,14062.0
2024-05-14 10:45:00,240.59,240.68,240.44,240.59,8845.0,237.8844,237.9734,237.7361,237.8844,8845.0
2024-05-14 10:50:00,240.59,240.71,240.56,240.59,7914.0,237.8844,238.003,237.8547,237.8844,7914.0
2024-05-14 10:55:00,240.66,240.94,240.61,240.87,6221.0,237.9536,238.2304,237.9041,238.1612,6221.0
2024-05-14 11:00:00,240.87,240.94,240.77,240.81,5966.0,238.1612,238.2304,238.0623,238.1019,5966.0
2024-05-14 11:05:00,240.85,240.9,240.63,240.71,9832.0,238.1414,238.1909,237.9239,238.003,9832.0
2024-05-14 11:10:00,240.66,240.81,240.63,240.63,34467.0,237.9536,238.1019,237.9239,237.9239,34467.0
2024-05-14 11:15:00,240.64,240.65,240.38,240.6,13558.0,237.9338,237.9437,237.6767,237.8943,13558.0
2024-05-14 11:20:00,240.5,240.56,240.42,240.5,6230.0,237.7954,237.8547,237.7163,237.7954,6230.0
2024-05-14 11:25:00,240.54,240.59,240.32,240.4,14124.0,237.8349,237.8844,237.6174,237.6965,14124.0
2024-05-14 11:30:00,240.44,240.45,240.29,240.29,10558.0,237.7361,237.7459,237.5877,237.5877,10558.0
2024-05-14 11:35:00,240.27,240.42,240.17,240.28,9514.0,237.568,237.7163,237.4691,237.5779,9514.0
2024-05-14 11:40:00,240.34,240.42,239.25,240.16,123094.0,237.6372,237.7163,236.5594,237.4592,123094.0
2024-05-14 11:45:00,240.17,240.29,240.11,240.25,9997.0,237.4691,237.5877,237.4098,237.5482,9997.0
2024-05-14 11:50:00,240.25,240.38,239.25,240.26,58636.0,237.5482,237.6767,236.5594,237.5581,58636.0
2024-05-14 11:55:00,240.25,240.4,240.2,240.32,7073.0,237.5482,237.6965,237.4988,237.6174,7073.0
2024-05-14 12:00:00,240.3,240.6,240.3,240.6,9608.0,237.5976,237.8943,237.5976,237.8943,9608.0
2024-05-14 12:05:00,240.56,240.66,240.49,240.54,8515.0,237.8547,237.9536,237.7855,237.8349,8515.0
2024-05-14 12:10:00,240.55,240.62,240.41,240.42,5270.0,237.8448,237.914,237.7064,237.7163,5270.0
2024-05-14 12:15:00,240.42,240.54,240.4,240.45,4295.0,237.7163,237.8349,237.6965,237.7459,4295.0
2024-05-14 12:20:00,240.43,240.43,240.22,240.29,7530.0,237.7262,237.7262,237.5185,237.5877,7530.0
2024-05-14 12:25:00,240.24,240.28,240.17,240.25,5738.0,237.5383,237.5779,237.4691,237.5482,5738.0
2024-05-14 12:30:00,240.29,240.51,240.29,240.51,10452.0,237.5877,237.8053,237.5877,237.8053,10452.0
2024-05-14 12:35:00,240.51,240.57,240.22,240.3,7902.0,237.8053,237.8646,237.5185,237.5976,7902.0
2024-05-14 12:40:00,240.31,240.43,240.25,240.32,17288.0,237.6075,237.7262,237.5482,237.6174,17288.0
2024-05-14 12:45:00,240.33,240.46,240.29,240.46,9312.0,237.6273,237.7558,237.5877,237.7558,9312.0
2024-05-14 12:50:00,240.48,240.56,240.27,240.29,5546.0,237.7756,237.8547,237.568,237.5877,5546.0
2024-05-14 12:55:00,240.35,240.52,240.35,240.43,4896.0,237.6471,237.8152,237.6471,237.7262,4896.0
2024-05-14 13:00:00,240.37,240.62,240.32,240.62,10951.0,237.6668,237.914,237.6174,237.914,10951.0
2024-05-14 13:05:00,240.64,240.7,240.55,240.67,11111.0,237.9338,237.9931,237.8448,237.9635,11111.0
2024-05-14 13:10:00,240.65,240.88,240.65,240.83,5364.0,237.9437,238.1711,237.9437,238.1217,5364.0
2024-05-14 13:15:00,240.85,240.85,240.51,240.64,11970.0,238.1414,238.1414,237.8053,237.9338,11970.0
2024-05-14 13:20:00,240.66,240.67,240.53,240.55,5554.0,237.9536,237.9635,237.825,237.8448,5554.0
2024-05-14 13:25:00,240.57,240.59,240.45,240.45,6151.0,237.8646,237.8844,237.7459,237.7459,6151.0
2024-05-14 13:30:00,240.46,240.57,240.46,240.51,4338.0,237.7558,237.8646,237.7558,237.8053,4338.0
2024-05-14 13:35:00,240.51,240.57,240.42,240.5,5655.0,237.8053,237.8646,237.7163,237.7954,5655.0
2024-05-14 13:40:00,240.51,240.72,240.51,240.71,6458.0,237.8053,238.0129,237.8053,238.003,6458.0
2024-05-14 13:45:00,240.65,240.77,240.61,240.75,9221.0,237.9437,238.0623,237.9041,238.0426,9221.0
2024-05-14 13:50:00,240.78,241.01,240.71,241.01,16660.0,238.0722,238.2996,238.003,238.2996,16660.0
2024-05-14 13:55:00,241.02,241.06,240.65,240.65,11329.0,238.3095,238.3491,237.9437,237.9437,11329.0
2024-05-14 14:00:00,240.72,240.91,240.69,240.91,3533.0,238.0129,238.2008,237.9832,238.2008,3533.0
2024-05-14 14:05:00,240.93,241.14,240.91,241.01,15188.0,238.2205,238.4282,238.2008,238.2996,15188.0
2024-05-14 14:10:00,241.08,241.22,241.04,241.09,17267.0,238.3689,238.5073,238.3293,238.3787,17267.0
2024-05-14 14:15:00,241.09,241.14,240.97,241.11,11074.0,238.3787,238.4282,238.2601,238.3985,11074.0
2024-05-14 14:20:00,241.09,241.09,240.91,240.98,9512.0,238.3787,238.3787,238.2008,238.27,9512.0
2024-05-14 14:25:00,240.95,241.04,240.9,241.04,6573.0,238.2403,238.3293,238.1909,238.3293,6573.0
2024-05-14 14:30:00,241.02,241.2,240.95,241.17,26323.0,238.3095,238.4875,238.2403,238.4578,26323.0
2024-05-14 14:35:00,241.14,241.31,241.06,241.26,11542.0,238.4282,238.5963,238.3491,238.5468,11542.0
2024-05-14 14:40:00,241.3,241.72,241.3,241.52,7638.0,238.5864,239.0017,238.5864,238.8039,7638.0
2024-05-14 14:45:00,241.56,241.7,241.43,241.58,10606.0,238.8435,238.9819,238.7149,238.8632,10606.0
2024-05-14 14:50:00,241.55,241.64,241.46,241.56,4765.0,238.8336,238.9226,238.7446,238.8435,4765.0
2024-05-14 14:55:00,241.56,241.64,241.28,241.4,9917.0,238.8435,238.9226,238.5666,238.6853,9917.0
2024-05-14 15:00:00,241.41,241.48,241.33,241.37,8586.0,238.6951,238.7644,238.616,238.6556,8586.0
2024-05-14 15:05:00,241.41,241.41,241.24,241.4,10824.0,238.6951,238.6951,238.5271,238.6853,10824.0
2024-05-14 15:10:00,241.43,241.53,241.36,241.42,4954.0,238.7149,238.8138,238.6457,238.705,4954.0
2024-05-14 15:15:00,241.4,241.67,241.39,241.66,9396.0,238.6853,238.9522,238.6754,238.9423,9396.0
2024-05-14 15:20:00,241.57,241.83,241.55,241.68,12457.0,238.8533,239.1104,238.8336,238.9621,12457.0
2024-05-14 15:25:00,241.6,241.75,241.58,241.73,7959.0,238.883,239.0313,238.8632,239.0115,7959.0
2024-05-14 15:30:00,241.7,241.72,241.59,241.62,14523.0,238.9819,239.0017,238.8731,238.9028,14523.0
2024-05-14 15:35:00,241.62,241.77,241.61,241.68,14154.0,238.9028,239.0511,238.8929,238.9621,14154.0
2024-05-14 15:40:00,241.68,242.04,241.68,242.01,16897.0,238.9621,239.3181,238.9621,239.2884,16897.0
2024-05-14 15:45:00,242.0,242.06,241.65,241.67,26433.0,239.2785,239.3378,238.9324,238.9522,26433.0
2024-05-14 15:50:00,241.7,242.09,241.66,242.03,32576.0,238.9819,239.3675,238.9423,239.3082,32576.0
2024-05-14 15:55:00,242.05,242.08,241.48,241.5,116100.0,239.3279,239.3576,238.7644,238.7841,116100.0
2024-05-15 09:30:00,241.63,242.71,241.63,242.06,37351.0,238.9127,239.9805,238.9127,239.3378,37351.0
2024-05-15 09:35:00,242.04,242.3,241.73,241.91,10302.0,239.3181,239.5751,239.0115,239.1895,10302.0
2024-05-15 09:40:00,241.93,242.54,241.92,242.38,6623.0,239.2093,239.8124,239.1994,239.6542,6623.0
2024-05-15 09:45:00,242.24,242.87,242.15,242.79,11875.0,239.5158,240.1387,239.4268,240.0596,11875.0
2024-05-15 09:50:00,242.73,242.81,242.49,242.68,19353.0,240.0003,240.0794,239.763,239.9509,19353.0
2024-05-15 09:55:00,242.68,242.83,242.45,242.78,19054.0,239.9509,240.0992,239.7234,240.0497,19054.0
2024-05-15 10:00:00,242.8,242.84,242.49,242.66,7983.0,240.0695,240.1091,239.763,239.9311,7983.0
2024-05-15 10:05:00,242.75,242.76,242.39,242.55,9774.0,240.0201,240.03,239.6641,239.8223,9774.0
2024-05-15 10:10:00,242.55,242.61,242.18,242.38,9858.0,239.8223,239.8816,239.4565,239.6542,9858.0
2024-05-15 10:15:00,242.39,242.56,242.1,242.5,9204.0,239.6641,239.8322,239.3774,239.7729,9204.0
2024-05-15 10:20:00,242.58,242.69,242.51,242.67,8198.0,239.852,239.9608,239.7828,239.941,8198.0
2024-05-15 10:25:00,242.53,242.78,242.41,242.41,9753.0,239.8025,240.0497,239.6839,239.6839,9753.0
2024-05-15 10:30:00,242.51,242.65,242.1,242.1,18250.0,239.7828,239.9212,239.3774,239.3774,18250.0
2024-05-15 10:35:00,242.1,242.26,241.95,241.99,21219.0,239.3774,239.5356,239.2291,239.2686,21219.0
2024-05-15 10:40:00,241.99,242.09,241.8,241.87,14176.0,239.2686,239.3675,239.0808,239.15,14176.0
2024-05-15 10:45:00,241.82,241.88,241.42,241.42,10016.0,239.1005,239.1599,238.705,238.705,10016.0
2024-05-15 10:50:00,241.43,241.56,241.28,241.4,8333.0,238.7149,238.8435,238.5666,238.6853,8333.0
2024-05-15 10:55:00,241.42,241.47,241.1,241.23,15065.0,238.705,238.7545,238.3886,238.5172,15065.0
2024-05-15 11:00:00,241.23,241.31,240.94,241.05,14610.0,238.5172,238.5963,238.2304,238.3392,14610.0
2024-05-15 11:05:00,241.03,241.29,240.96,241.13,17656.0,238.3194,238.5765,238.2502,238.4183,17656.0
2024-05-15 11:10:00,241.1,241.41,241.06,241.29,14877.0,238.3886,238.6951,238.3491,238.5765,14877.0
2024-05-15 11:15:00,241.25,241.48,241.25,241.36,12320.0,238.5369,238.7644,238.5369,238.6457,12320.0
2024-05-15 11:20:00,241.36,241.54,241.33,241.39,8008.0,238.6457,238.8237,238.616,238.6754,8008.0
2024-05-15 11:25:00,241.39,241.39,241.25,241.27,5848.0,238.6754,238.6754,238.5369,238.5567,5848.0
2024-05-15 11:30:00,241.26,241.39,241.11,241.11,13137.0,238.5468,238.6754,238.3985,238.3985,13137.0
2024-05-15 11:35:00,241.11,241.12,240.93,240.96,6869.0,238.3985,238.4084,238.2205,238.2502,6869.0
2024-05-15 11:40:00,241.01,241.01,240.82,240.84,10768.0,238.2996,238.2996,238.1118,238.1316,10768.0
2024-05-15 11:45:00,240.84,241.21,240.84,241.1,10306.0,238.1316,238.4974,238.1316,238.3886,10306.0
2024-05-15 11:50:00,241.02,241.1,240.93,241.04,5899.0,238.3095,238.3886,238.2205,238.3293,5899.0
2024-05-15 11:55:00,241.05,241.18,241.03,241.16,6833.0,238.3392,238.4677,238.3194,238.448,6833.0
2024-05-15 12:00:00,241.22,241.22,240.86,240.93,8678.0,238.5073,238.5073,238.1513,238.2205,8678.0
2024-05-15 12:05:00,240.93,240.97,240.77,240.9,4988.0,238.2205,238.2601,238.0623,238.1909,4988.0
2024-05-15 12:10:00,240.96,241.09,240.92,241.09,5785.0,238.2502,238.3787,238.2107,238.3787,5785.0
2024-05-15 12:15:00,241.08,241.08,240.8,240.81,7437.0,238.3689,238.3689,238.092,238.1019,7437.0
2024-05-15 12:20:00,240.81,240.83,240.5,240.83,15866.0,238.1019,238.1217,237.7954,238.1217,15866.0
2024-05-15 12:25:00,240.82,240.89,240.69,240.86,17577.0,238.1118,238.181,237.9832,238.1513,17577.0
2024-05-15 12:30:00,240.85,240.98,240.83,240.94,6833.0,238.1414,238.27,238.1217,238.2304,6833.0
2024-05-15 12:35:00,240.97,241.05,240.76,240.76,8419.0,238.2601,238.3392,238.0525,238.0525,8419.0
2024-05-15 12:40:00,240.83,240.87,240.77,240.84,8735.0,238.1217,238.1612,238.0623,238.1316,8735.0
2024-05-15 12:45:00,240.84,241.07,240.81,240.98,9769.0,238.1316,238.359,238.1019,238.27,9769.0
2024-05-15 12:50:00,241.0,241.05,240.86,240.9,10267.0,238.2898,238.3392,238.1513,238.1909,10267.0
2024-05-15 12:55:00,240.94,241.01,240.82,240.83,14871.0,238.2304,238.2996,238.1118,238.1217,14871.0
2024-05-15 13:00:00,240.89,240.99,240.76,240.76,22008.0,238.181,238.2799,238.0525,238.0525,22008.0
2024-05-15 13:05:00,240.81,240.84,240.58,240.58,17179.0,238.1019,238.1316,237.8745,237.8745,17179.0
2024-05-15 13:10:00,240.59,240.74,240.53,240.73,18462.0,237.8844,238.0327,237.825,238.0228,18462.0
2024-05-15 13:15:00,240.75,240.96,240.68,240.9,9739.0,238.0426,238.2502,237.9734,238.1909,9739.0
2024-05-15 13:20:00,240.91,240.94,240.6,240.61,11455.0,238.2008,238.2304,237.8943,237.9041,11455.0
2024-05-15 13:25:00,240.62,240.63,240.37,240.49,26004.0,237.914,237.9239,237.6668,237.7855,26004.0
2024-05-15 13:30:00,240.56,240.59,240.41,240.55,18956.0,237.8547,237.8844,237.7064,237.8448,18956.0
2024-05-15 13:35:00,240.55,240.56,240.39,240.4,17051.0,237.8448,237.8547,237.6866,237.6965,17051.0
2024-05-15 13:40:00,240.4,240.46,240.32,240.36,11483.0,237.6965,237.7558,237.6174,237.657,11483.0
2024-05-15 13:45:00,240.38,240.5,240.25,240.36,15527.0,237.6767,237.7954,237.5482,237.657,15527.0
2024-05-15 13:50:00,240.38,240.62,240.37,240.52,9057.0,237.6767,237.914,237.6668,237.8152,9057.0
2024-05-15 13:55:00,240.51,240.69,240.5,240.53,12643.0,237.8053,237.9832,237.7954,237.825,12643.0
2024-05-15 14:00:00,240.54,240.61,240.46,240.53,5979.0,237.8349,237.9041,237.7558,237.825,5979.0
2024-05-15 14:05:00,240.57,240.59,240.48,240.52,6326.0,237.8646,237.8844,237.7756,237.8152,6326.0
2024-05-15 14:10:00,240.51,240.61,240.48,240.59,9706.0,237.8053,237.9041,237.7756,237.8844,9706.0
2024-05-15 14:15:00,240.59,240.6,240.35,240.52,4504.0,237.8844,237.8943,237.6471,237.8152,4504.0
2024-05-15 14:20:00,240.51,240.51,240.39,240.45,5782.0,237.8053,237.8053,237.6866,237.7459,5782.0
2024-05-15 14:25:00,240.44,240.73,240.43,240.58,7179.0,237.7361,238.0228,237.7262,237.8745,7179.0
2024-05-15 14:30:00,240.67,240.7,240.58,240.59,5335.0,237.9635,237.9931,237.8745,237.8844,5335.0
2024-05-15 14:35:00,240.56,240.68,240.55,240.63,6891.0,237.8547,237.9734,237.8448,237.9239,6891.0
2024-05-15 14:40:00,240.6,240.68,240.48,240.64,4852.0,237.8943,237.9734,237.7756,237.9338,4852.0
2024-05-15 14:45:00,240.7,240.75,240.65,240.74,8866.0,237.9931,238.0426,237.9437,238.0327,8866.0
2024-05-15 14:50:00,240.77,240.86,240.7,240.86,14266.0,238.0623,238.1513,237.9931,238.1513,14266.0
2024-05-15 14:55:00,240.86,240.98,240.8,240.97,9097.0,238.1513,238.27,238.092,238.2601,9097.0
2024-05-15 15:00:00,240.96,241.1,240.93,241.01,12868.0,238.2502,238.3886,238.2205,238.2996,12868.0
2024-05-15 15:05:00,241.05,241.18,240.97,241.15,5801.0,238.3392,238.4677,238.2601,238.4381,5801.0
2024-05-15 15:10:00,241.17,241.2,241.09,241.13,6226.0,238.4578,238.4875,238.3787,238.4183,6226.0
2024-05-15 15:15:00,241.09,241.19,241.07,241.17,6662.0,238.3787,238.4776,238.359,238.4578,6662.0
2024-05-15 15:20:00,241.17,241.35,241.16,241.31,8953.0,238.4578,238.6358,238.448,238.5963,8953.0
2024-05-15 15:25:00,241.28,241.45,241.25,241.32,12236.0,238.5666,238.7347,238.5369,238.6062,12236.0
2024-05-15 15:30:00,241.3,241.51,241.25,241.49,7813.0,238.5864,238.794,238.5369,238.7742,7813.0
2024-05-15 15:35:00,241.49,241.62,241.48,241.58,9676.0,238.7742,238.9028,238.7644,238.8632,9676.0
2024-05-15 15:40:00,241.6,241.88,241.59,241.81,12773.0,238.883,239.1599,238.8731,239.0906,12773.0
2024-05-15 15:45:00,241.8,241.95,241.65,241.65,24117.0,239.0808,239.2291,238.9324,238.9324,24117.0
2024-05-15 15:50:00,241.51,241.66,241.37,241.64,32744.0,238.794,238.9423,238.6556,238.9226,32744.0
2024-05-15 15:55:00,241.62,241.84,241.51,241.77,85282.0,238.9028,239.1203,238.794,239.0511,85282.0
2024-05-16 09:30:00,241.72,242.51,241.66,241.9,57457.0,239.0017,239.7828,238.9423,239.1796,57457.0
2024-05-16 09:35:00,241.9,242.21,241.72,242.04,31216.0,239.1796,239.4861,239.0017,239.3181,31216.0
2024-05-16 09:40:00,242.04,242.65,241.96,242.52,15026.0,239.3181,239.9212,239.239,239.7927,15026.0
2024-05-16 09:45:00,242.53,242.58,242.31,242.58,23379.0,239.8025,239.852,239.585,239.852,23379.0
2024-05-16 09:50:00,242.59,242.61,242.2,242.31,14849.0,239.8619,239.8816,239.4763,239.585,14849.0
2024-05-16 09:55:00,242.31,242.32,242.09,242.3,17018.0,239.585,239.5949,239.3675,239.5751,17018.0
2024-05-16 10:00:00,242.33,242.61,242.3,242.35,12354.0,239.6048,239.8816,239.5751,239.6246,12354.0
2024-05-16 10:05:00,242.36,242.42,241.24,241.28,20203.0,239.6345,239.6938,238.5271,238.5666,20203.0
2024-05-16 10:10:00,241.23,241.54,240.85,241.53,20176.0,238.5172,238.8237,238.1414,238.8138,20176.0
2024-05-16 10:15:00,241.39,241.7,241.34,241.64,24182.0,238.6754,238.9819,238.6259,238.9226,24182.0
2024-05-16 10:20:00,241.61,241.79,241.36,241.4,14539.0,238.8929,239.0709,238.6457,238.6853,14539.0
2024-05-16 10:25:00,241.47,241.64,241.3,241.55,68130.0,238.7545,238.9226,238.5864,238.8336,68130.0
2024-05-16 10:30:00,241.61,241.97,241.53,241.95,11030.0,238.8929,239.2488,238.8138,239.2291,11030.0
2024-05-16 10:35:00,241.93,242.19,241.72,241.73,12779.0,239.2093,239.4664,239.0017,239.0115,12779.0
2024-05-16 10:40:00,241.69,242.0,241.58,242.0,12597.0,238.972,239.2785,238.8632,239.2785,12597.0
2024-05-16 10:45:00,241.97,242.17,241.9,242.09,7402.0,239.2488,239.4466,239.1796,239.3675,7402.0
2024-05-16 10:50:00,242.13,242.47,242.13,242.47,11251.0,239.407,239.7432,239.407,239.7432,11251.0
2024-05-16 10:55:00,242.51,242.73,242.38,242.38,22396.0,239.7828,240.0003,239.6542,239.6542,22396.0
2024-05-16 11:00:00,242.39,242.57,242.38,242.43,8116.0,239.6641,239.8421,239.6542,239.7037,8116.0
2024-05-16 11:05:00,242.46,242.63,242.32,242.63,8742.0,239.7333,239.9014,239.5949,239.9014,8742.0
2024-05-16 11:10:00,242.53,242.6,242.21,242.27,18162.0,239.8025,239.8718,239.4861,239.5455,18162.0
2024-05-16 11:15:00,242.26,242.26,241.93,242.06,10078.0,239.5356,239.5356,239.2093,239.3378,10078.0
2024-05-16 11:20:00,242.09,242.38,242.01,242.31,10221.0,239.3675,239.6542,239.2884,239.585,10221.0
2024-05-16 11:25:00,242.36,242.47,242.33,242.44,6165.0,239.6345,239.7432,239.6048,239.7136,6165.0
2024-05-16 11:30:00,242.43,242.7,242.3,242.59,11754.0,239.7037,239.9706,239.5751,239.8619,11754.0
2024-05-16 11:35:00,242.56,242.7,242.51,242.61,7073.0,239.8322,239.9706,239.7828,239.8816,7073.0
2024-05-16 11:40:00,242.61,242.71,242.54,242.71,5412.0,239.8816,239.9805,239.8124,239.9805,5412.0
2024-05-16 11:45:00,242.7,242.7,242.55,242.65,5182.0,239.9706,239.9706,239.8223,239.9212,5182.0
2024-05-16 11:50:00,242.62,242.81,242.61,242.73,10171.0,239.8915,240.0794,239.8816,240.0003,10171.0
2024-05-16 11:55:00,242.7,242.96,242.66,242.9,7824.0,239.9706,240.2277,239.9311,240.1684,7824.0
2024-05-16 12:00:00,242.88,242.98,242.83,242.83,7330.0,240.1486,240.2475,240.0992,240.0992,7330.0
2024-05-16 12:05:00,242.83,243.07,242.82,243.03,10123.0,240.0992,240.3365,240.0893,240.2969,10123.0
2024-05-16 12:10:00,243.1,243.14,242.96,242.96,10134.0,240.3661,240.4057,240.2277,240.2277,10134.0
2024-05-16 12:15:00,242.95,243.07,242.87,243.04,4145.0,240.2178,240.3365,240.1387,240.3068,4145.0
2024-05-16 12:20:00,243.04,243.15,243.0,243.14,6142.0,240.3068,240.4156,240.2673,240.4057,6142.0
2024-05-16 12:25:00,243.13,243.13,242.85,242.85,7871.0,240.3958,240.3958,240.119,240.119,7871.0
2024-05-16 12:30:00,242.74,243.03,242.73,243.01,7244.0,240.0102,240.2969,240.0003,240.2772,7244.0
2024-05-16 12:35:00,242.96,243.15,242.9,243.15,5882.0,240.2277,240.4156,240.1684,240.4156,5882.0
2024-05-16 12:40:00,243.15,243.16,242.96,243.13,6603.0,240.4156,240.4255,240.2277,240.3958,6603.0
2024-05-16 12:45:00,243.13,243.3,243.09,243.21,8202.0,240.3958,240.5639,240.3563,240.4749,8202.0
2024-05-16 12:50:00,243.17,243.31,243.12,243.31,4905.0,240.4354,240.5738,240.3859,240.5738,4905.0
2024-05-16 12:55:00,243.33,243.35,243.18,243.2,5850.0,240.5936,240.6133,240.4452,240.465,5850.0
2024-05-16 13:00:00,243.18,243.21,243.08,243.17,7271.0,240.4452,240.4749,240.3464,240.4354,7271.0
2024-05-16 13:05:00,243.13,243.14,243.01,243.09,9111.0,240.3958,240.4057,240.2772,240.3563,9111.0
2024-05-16 13:10:00,243.1,243.23,243.1,243.23,6441.0,240.3661,240.4947,240.3661,240.4947,6441.0
2024-05-16 13:15:00,243.24,243.3,243.12,243.21,6965.0,240.5046,240.5639,240.3859,240.4749,6965.0
2024-05-16 13:20:00,243.23,243.3,242.81,242.81,7291.0,240.4947,240.5639,240.0794,240.0794,7291.0
2024-05-16 13:25:00,242.78,243.05,242.73,242.91,6827.0,240.0497,240.3167,240.0003,240.1783,6827.0
2024-05-16 13:30:00,242.91,243.02,242.86,242.92,9102.0,240.1783,240.287,240.1288,240.1882,9102.0
2024-05-16 13:35:00,242.89,242.9,242.55,242.64,8482.0,240.1585,240.1684,239.8223,239.9113,8482.0
2024-05-16 13:40:00,242.61,242.68,242.53,242.59,8326.0,239.8816,239.9509,239.8025,239.8619,8326.0
2024-05-16 13:45:00,242.55,242.55,242.3,242.39,5254.0,239.8223,239.8223,239.5751,239.6641,5254.0
2024-05-16 13:50:00,242.38,242.62,242.37,242.62,9261.0,239.6542,239.8915,239.6443,239.8915,9261.0
2024-05-16 13:55:00,242.61,242.62,242.45,242.5,10039.0,239.8816,239.8915,239.7234,239.7729,10039.0
2024-05-16 14:00:00,242.5,242.54,242.39,242.42,10340.0,239.7729,239.8124,239.6641,239.6938,10340.0
2024-05-16 14:05:00,242.43,242.51,242.35,242.47,7920.0,239.7037,239.7828,239.6246,239.7432,7920.0
2024-05-16 14:10:00,242.48,242.49,242.15,242.16,5938.0,239.7531,239.763,239.4268,239.4367,5938.0
2024-05-16 14:15:00,242.17,242.23,242.12,242.18,6968.0,239.4466,239.5059,239.3972,239.4565,6968.0
2024-05-16 14:20:00,242.19,242.38,242.18,242.38,6376.0,239.4664,239.6542,239.4565,239.6542,6376.0
2024-05-16 14:25:00,242.36,242.5,242.34,242.45,11694.0,239.6345,239.7729,239.6147,239.7234,11694.0
2024-05-16 14:30:00,242.44,242.74,242.44,242.6,9616.0,239.7136,240.0102,239.7136,239.8718,9616.0
2024-05-16 14:35:00,242.62,242.7,242.56,242.65,5937.0,239.8915,239.9706,239.8322,239.9212,5937.0
2024-05-16 14:40:00,242.65,242.91,242.65,242.91,6531.0,239.9212,240.1783,239.9212,240.1783,6531.0
2024-05-16 14:45:00,242.96,243.06,242.9,243.03,8204.0,240.2277,240.3266,240.1684,240.2969,8204.0
2024-05-16 14:50:00,243.0,243.1,242.92,243.0,9883.0,240.2673,240.3661,240.1882,240.2673,9883.0
2024-05-16 14:55:00,243.02,243.15,242.94,243.09,7814.0,240.287,240.4156,240.2079,240.3563,7814.0
2024-05-16 15:00:00,243.03,243.08,243.0,243.05,4805.0,240.2969,240.3464,240.2673,240.3167,4805.0
2024-05-16 15:05:00,243.08,243.2,243.04,243.2,6744.0,240.3464,240.465,240.3068,240.465,6744.0
2024-05-16 15:10:00,243.2,243.2,242.94,243.15,14188.0,240.465,240.465,240.2079,240.4156,14188.0
2024-05-16 15:15:00,243.12,243.15,242.95,243.01,21652.0,240.3859,240.4156,240.2178,240.2772,21652.0
2024-05-16 15:20:00,243.01,243.05,242.85,242.94,11204.0,240.2772,240.3167,240.119,240.2079,11204.0
2024-05-16 15:25:00,242.96,242.96,242.55,242.6,16396.0,240.2277,240.2277,239.8223,239.8718,16396.0
2024-05-16 15:30:00,242.49,242.55,242.06,242.27,17773.0,239.763,239.8223,239.3378,239.5455,17773.0
2024-05-16 15:35:00,242.25,242.25,241.99,242.23,20495.0,239.5257,239.5257,239.2686,239.5059,20495.0
2024-05-16 15:40:00,242.23,242.26,241.95,241.99,21162.0,239.5059,239.5356,239.2291,239.2686,21162.0
2024-05-16 15:45:00,241.97,242.14,241.9,241.98,27295.0,239.2488,239.4169,239.1796,239.2587,27295.0
2024-05-16 15:50:00,242.02,242.23,241.85,242.17,32028.0,239.2983,239.5059,239.1302,239.4466,32028.0
2024-05-16 15:55:00,242.14,242.2,241.15,241.42,204839.0,239.4169,239.4763,238.4381,238.705,204839.0
2024-05-17 09:30:00,242.8,243.04,242.02,243.03,84258.0,240.0695,240.3068,239.2983,240.2969,84258.0
2024-05-17 09:35:00,242.7,242.7,242.27,242.38,11249.0,239.9706,239.9706,239.5455,239.6542,11249.0
2024-05-17 09:40:00,242.53,242.69,242.42,242.6,11014.0,239.8025,239.9608,239.6938,239.8718,11014.0
2024-05-17 09:45:00,242.45,242.8,242.37,242.8,9240.0,239.7234,240.0695,239.6443,240.0695,9240.0
2024-05-17 09:50:00,242.85,242.92,242.6,242.91,10657.0,240.119,240.1882,239.8718,240.1783,10657.0
2024-05-17 09:55:00,242.91,243.1,242.73,242.94,13494.0,240.1783,240.3661,240.0003,240.2079,13494.0
2024-05-17 10:00:00,242.97,243.12,242.87,243.04,7333.0,240.2376,240.3859,240.1387,240.3068,7333.0
2024-05-17 10:05:00,243.02,243.07,242.57,242.58,15746.0,240.287,240.3365,239.8421,239.852,15746.0
2024-05-17 10:10:00,242.59,242.66,242.46,242.5,9861.0,239.8619,239.9311,239.7333,239.7729,9861.0
2024-05-17 10:15:00,242.55,242.79,242.51,242.78,10558.0,239.8223,240.0596,239.7828,240.0497,10558.0
2024-05-17 10:20:00,242.83,243.1,242.79,243.04,7004.0,240.0992,240.3661,240.0596,240.3068,7004.0
2024-05-17 10:25:00,243.05,243.07,242.91,242.96,6920.0,240.3167,240.3365,240.1783,240.2277,6920.0
2024-05-17 10:30:00,243.01,243.01,242.78,243.0,11111.0,240.2772,240.2772,240.0497,240.2673,11111.0
2024-05-17 10:35:00,243.0,243.19,243.0,243.13,12815.0,240.2673,240.4551,240.2673,240.3958,12815.0
2024-05-17 10:40:00,243.1,243.1,242.87,242.91,10647.0,240.3661,240.3661,240.1387,240.1783,10647.0
2024-05-17 10:45:00,242.95,242.95,242.74,242.85,10419.0,240.2178,240.2178,240.0102,240.119,10419.0
2024-05-17 10:50:00,242.88,242.88,242.51,242.62,7265.0,240.1486,240.1486,239.7828,239.8915,7265.0
2024-05-17 10:55:00,242.64,242.8,242.64,242.74,5776.0,239.9113,240.0695,239.9113,240.0102,5776.0
2024-05-17 11:00:00,242.71,242.78,242.59,242.59,6452.0,239.9805,240.0497,239.8619,239.8619,6452.0
2024-05-17 11:05:00,242.61,242.87,242.59,242.87,9407.0,239.8816,240.1387,239.8619,240.1387,9407.0
2024-05-17 11:10:00,242.83,242.85,242.74,242.83,4621.0,240.0992,240.119,240.0102,240.0992,4621.0
2024-05-17 11:15:00,242.85,242.86,242.77,242.81,4546.0,240.119,240.1288,240.0399,240.0794,4546.0
2024-05-17 11:20:00,242.79,242.83,242.69,242.72,5847.0,240.0596,240.0992,239.9608,239.9904,5847.0
2024-05-17 11:25:00,242.72,242.89,242.61,242.61,10245.0,239.9904,240.1585,239.8816,239.8816,10245.0
2024-05-17 11:30:00,242.66,242.68,242.45,242.56,6368.0,239.9311,239.9509,239.7234,239.8322,6368.0
2024-05-17 11:35:00,242.56,242.58,242.37,242.38,6628.0,239.8322,239.852,239.6443,239.6542,6628.0
2024-05-17 11:40:00,242.41,242.44,242.3,242.3,6030.0,239.6839,239.7136,239.5751,239.5751,6030.0
2024-05-17 11:45:00,242.31,242.4,242.26,242.39,8556.0,239.585,239.674,239.5356,239.6641,8556.0
2024-05-17 11:50:00,242.38,242.52,242.38,242.48,3810.0,239.6542,239.7927,239.6542,239.7531,3810.0
2024-05-17 11:55:00,242.49,242.72,242.47,242.63,7965.0,239.763,239.9904,239.7432,239.9014,7965.0
2024-05-17 12:00:00,242.65,242.8,242.61,242.74,4356.0,239.9212,240.0695,239.8816,240.0102,4356.0
2024-05-17 12:05:00,242.65,242.71,242.51,242.57,4371.0,239.9212,239.9805,239.7828,239.8421,4371.0
2024-05-17 12:10:00,242.51,242.58,242.41,242.49,6563.0,239.7828,239.852,239.6839,239.763,6563.0
2024-05-17 12:15:00,242.49,242.61,242.48,242.58,4742.0,239.763,239.8816,239.7531,239.852,4742.0
2024-05-17 12:20:00,242.56,242.66,242.49,242.63,4512.0,239.8322,239.9311,239.763,239.9014,4512.0
2024-05-17 12:25:00,242.64,242.78,242.64,242.71,2987.0,239.9113,240.0497,239.9113,239.9805,2987.0
2024-05-17 12:30:00,242.75,242.75,242.62,242.66,5424.0,240.0201,240.0201,239.8915,239.9311,5424.0
2024-05-17 12:35:00,242.69,242.69,242.61,242.64,3434.0,239.9608,239.9608,239.8816,239.9113,3434.0
2024-05-17 12:40:00,242.6,242.6,242.51,242.53,5240.0,239.8718,239.8718,239.7828,239.8025,5240.0
2024-05-17 12:45:00,242.51,242.65,242.39,242.65,5896.0,239.7828,239.9212,239.6641,239.9212,5896.0
2024-05-17 12:50:00,242.66,242.7,242.59,242.63,5088.0,239.9311,239.9706,239.8619,239.9014,5088.0
2024-05-17 12:55:00,242.64,242.68,242.38,242.38,9049.0,239.9113,239.9509,239.6542,239.6542,9049.0
2024-05-17 13:00:00,242.4,242.42,242.36,242.38,2412.0,239.674,239.6938,239.6345,239.6542,2412.0
2024-05-17 13:05:00,242.4,242.46,242.26,242.43,6744.0,239.674,239.7333,239.5356,239.7037,6744.0
2024-05-17 13:10:00,242.41,242.52,242.39,242.51,7591.0,239.6839,239.7927,239.6641,239.7828,7591.0
2024-05-17 13:15:00,242.59,242.68,242.51,242.64,8301.0,239.8619,239.9509,239.7828,239.9113,8301.0
2024-05-17 13:20:00,242.61,242.89,242.61,242.88,17204.0,239.8816,240.1585,239.8816,240.1486,17204.0
2024-05-17 13:25:00,242.89,242.95,242.78,242.91,8485.0,240.1585,240.2178,240.0497,240.1783,8485.0
2024-05-17 13:30:00,242.91,242.98,242.65,242.65,18285.0,240.1783,240.2475,239.9212,239.9212,18285.0
2024-05-17 13:35:00,242.63,242.77,242.55,242.72,9947.0,239.9014,240.0399,239.8223,239.9904,9947.0
2024-05-17 13:40:00,242.75,242.79,242.73,242.74,4238.0,240.0201,240.0596,240.0003,240.0102,4238.0
2024-05-17 13:45:00,242.68,242.68,242.49,242.61,5018.0,239.9509,239.9509,239.763,239.8816,5018.0
2024-05-17 13:50:00,242.61,242.66,242.46,242.49,5408.0,239.8816,239.9311,239.7333,239.763,5408.0
2024-05-17 13:55:00,242.48,242.54,242.44,242.52,6491.0,239.7531,239.8124,239.7136,239.7927,6491.0
2024-05-17 14:00:00,242.52,242.53,242.39,242.42,5536.0,239.7927,239.8025,239.6641,239.6938,5536.0
2024-05-17 14:05:00,242.43,242.48,242.38,242.47,6097.0,239.7037,239.7531,239.6542,239.7432,6097.0
2024-05-17 14:10:00,242.45,242.48,242.15,242.18,10392.0,239.7234,239.7531,239.4268,239.4565,10392.0
2024-05-17 14:15:00,242.12,242.32,242.1,242.1,5816.0,239.3972,239.5949,239.3774,239.3774,5816.0
2024-05-17 14:20:00,242.14,242.17,241.9,242.12,8146.0,239.4169,239.4466,239.1796,239.3972,8146.0
2024-05-17 14:25:00,242.15,242.34,242.15,242.27,4527.0,239.4268,239.6147,239.4268,239.5455,4527.0
2024-05-17 14:30:00,242.29,242.36,242.25,242.28,6847.0,239.5652,239.6345,239.5257,239.5554,6847.0
2024-05-17 14:35:00,242.31,242.34,242.2,242.27,6160.0,239.585,239.6147,239.4763,239.5455,6160.0
2024-05-17 14:40:00,242.27,242.28,242.13,242.14,3863.0,239.5455,239.5554,239.407,239.4169,3863.0
2024-05-17 14:45:00,242.18,242.29,242.15,242.26,9008.0,239.4565,239.5652,239.4268,239.5356,9008.0
2024-05-17 14:50:00,242.24,242.4,242.24,242.4,6514.0,239.5158,239.674,239.5158,239.674,6514.0
2024-05-17 14:55:00,242.4,242.55,242.38,242.45,5447.0,239.674,239.8223,239.6542,239.7234,5447.0
2024-05-17 15:00:00,242.48,242.51,242.39,242.45,4305.0,239.7531,239.7828,239.6641,239.7234,4305.0
2024-05-17 15:05:00,242.46,242.55,242.41,242.5,6647.0,239.7333,239.8223,239.6839,239.7729,6647.0
2024-05-17 15:10:00,242.49,242.49,242.36,242.37,6726.0,239.763,239.763,239.6345,239.6443,6726.0
2024-05-17 15:15:00,242.36,242.54,242.35,242.48,10343.0,239.6345,239.8124,239.6246,239.7531,10343.0
2024-05-17 15:20:00,242.52,242.56,242.4,242.41,5901.0,239.7927,239.8322,239.674,239.6839,5901.0
2024-05-17 15:25:00,242.4,242.55,242.36,242.55,6455.0,239.674,239.8223,239.6345,239.8223,6455.0
2024-05-17 15:30:00,242.55,242.58,242.45,242.45,9707.0,239.8223,239.852,239.7234,239.7234,9707.0
2024-05-17 15:35:00,242.48,242.63,242.48,242.54,9028.0,239.7531,239.9014,239.7531,239.8124,9028.0
2024-05-17 15:40:00,242.53,242.55,242.35,242.43,9221.0,239.8025,239.8223,239.6246,239.7037,9221.0
2024-05-17 15:45:00,242.42,242.55,242.36,242.49,11733.0,239.6938,239.8223,239.6345,239.763,11733.0
2024-05-17 15:50:00,242.47,242.76,242.46,242.68,10704.0,239.7432,240.03,239.7333,239.9509,10704.0
2024-05-17 15:55:00,242.67,242.92,242.61,242.9,73056.0,239.941,240.1882,239.8816,240.1684,73056.0
2024-05-20 09:30:00,243.11,244.23,243.11,244.0,46030.0,240.376,241.4834,240.376,241.256,46030.0
2024-05-20 09:35:00,244.06,244.13,243.25,243.33,14570.0,241.3153,241.3846,240.5145,240.5936,14570.0
2024-05-20 09:40:00,243.36,243.86,243.09,243.31,25721.0,240.6232,241.1176,240.3563,240.5738,25721.0
2024-05-20 09:45:00,243.23,244.2,243.23,244.07,13746.0,240.4947,241.4538,240.4947,241.3252,13746.0
2024-05-20 09:50:00,244.09,244.18,243.82,243.96,6191.0,241.345,241.434,241.078,241.2165,6191.0
2024-05-20 09:55:00,243.89,243.98,243.75,243.89,7343.0,241.1473,241.2362,241.0088,241.1473,7343.0
2024-05-20 10:00:00,243.89,243.95,243.69,243.81,7106.0,241.1473,241.2066,240.9495,241.0682,7106.0
2024-05-20 10:05:00,243.82,244.04,243.76,244.0,11422.0,241.078,241.2956,241.0187,241.256,11422.0
2024-05-20 10:10:00,243.91,244.11,243.91,243.98,6324.0,241.167,241.3648,241.167,241.2362,6324.0
2024-05-20 10:15:00,244.03,244.42,244.03,244.26,6232.0,241.2857,241.6713,241.2857,241.5131,6232.0
2024-05-20 10:20:00,244.35,244.35,244.01,244.09,6424.0,241.6021,241.6021,241.2659,241.345,6424.0
2024-05-20 10:25:00,244.13,244.18,243.91,244.09,6712.0,241.3846,241.434,241.167,241.345,6712.0
2024-05-20 10:30:00,244.09,244.13,243.99,243.99,4032.0,241.345,241.3846,241.2461,241.2461,4032.0
2024-05-20 10:35:00,243.96,244.1,243.92,244.01,5760.0,241.2165,241.3549,241.1769,241.2659,5760.0
2024-05-20 10:40:00,244.04,244.15,243.98,244.01,5266.0,241.2956,241.4043,241.2362,241.2659,5266.0
2024-05-20 10:45:00,244.01,244.02,243.9,243.92,5102.0,241.2659,241.2758,241.1571,241.1769,5102.0
2024-05-20 10:50:00,243.93,243.93,243.77,243.79,7174.0,241.1868,241.1868,241.0286,241.0484,7174.0
2024-05-20 10:55:00,243.82,243.89,243.75,243.86,4110.0,241.078,241.1473,241.0088,241.1176,4110.0
2024-05-20 11:00:00,243.86,243.87,243.5,243.5,11219.0,241.1176,241.1275,240.7616,240.7616,11219.0
2024-05-20 11:05:00,243.55,243.81,243.51,243.58,9083.0,240.8111,241.0682,240.7715,240.8407,9083.0
2024-05-20 11:10:00,243.54,243.7,243.54,243.64,6767.0,240.8012,240.9594,240.8012,240.9001,6767.0
2024-05-20 11:15:00,243.69,243.69,243.53,243.55,4044.0,240.9495,240.9495,240.7913,240.8111,4044.0
2024-05-20 11:20:00,243.56,243.75,243.51,243.7,5033.0,240.821,241.0088,240.7715,240.9594,5033.0
2024-05-20 11:25:00,243.7,243.8,243.67,243.8,8809.0,240.9594,241.0583,240.9297,241.0583,8809.0
2024-05-20 11:30:00,243.81,243.93,243.65,243.9,8687.0,241.0682,241.1868,240.91,241.1571,8687.0
2024-05-20 11:35:00,243.84,243.88,243.63,243.68,6925.0,241.0978,241.1374,240.8902,240.9396,6925.0
2024-05-20 11:40:00,243.66,243.67,243.53,243.53,7989.0,240.9198,240.9297,240.7913,240.7913,7989.0
2024-05-20 11:45:00,243.5,243.55,243.23,243.23,8227.0,240.7616,240.8111,240.4947,240.4947,8227.0
2024-05-20 11:50:00,243.21,243.29,243.03,243.06,8326.0,240.4749,240.554,240.2969,240.3266,8326.0
2024-05-20 11:55:00,243.04,243.16,243.02,243.06,4994.0,240.3068,240.4255,240.287,240.3266,4994.0
2024-05-20 12:00:00,243.05,243.12,243.01,243.02,6705.0,240.3167,240.3859,240.2772,240.287,6705.0
2024-05-20 12:05:00,243.0,243.09,242.81,242.81,4693.0,240.2673,240.3563,240.0794,240.0794,4693.0
2024-05-20 12:10:00,242.8,242.8,242.53,242.67,6887.0,240.0695,240.0695,239.8025,239.941,6887.0
2024-05-20 12:15:00,242.63,242.65,242.4,242.41,7353.0,239.9014,239.9212,239.674,239.6839,7353.0
2024-05-20 12:20:00,242.47,242.63,242.47,242.56,4952.0,239.7432,239.9014,239.7432,239.8322,4952.0
2024-05-20 12:25:00,242.54,242.6,242.47,242.55,3299.0,239.8124,239.8718,239.7432,239.8223,3299.0
2024-05-20 12:30:00,242.55,242.57,242.48,242.57,5472.0,239.8223,239.8421,239.7531,239.8421,5472.0
2024-05-20 12:35:00,242.57,242.84,242.56,242.8,5469.0,239.8421,240.1091,239.8322,240.0695,5469.0
2024-05-20 12:40:00,242.74,242.74,242.6,242.67,4507.0,240.0102,240.0102,239.8718,239.941,4507.0
2024-05-20 12:45:00,242.65,242.65,242.58,242.6,4858.0,239.9212,239.9212,239.852,239.8718,4858.0
2024-05-20 12:50:00,242.56,242.63,242.43,242.62,5238.0,239.8322,239.9014,239.7037,239.8915,5238.0
2024-05-20 12:55:00,242.6,242.63,242.51,242.52,3708.0,239.8718,239.9014,239.7828,239.7927,3708.0
2024-05-20 13:00:00,242.55,242.55,242.35,242.4,7676.0,239.8223,239.8223,239.6246,239.674,7676.0
2024-05-20 13:05:00,242.42,242.46,242.33,242.44,5543.0,239.6938,239.7333,239.6048,239.7136,5543.0
2024-05-20 13:10:00,242.43,242.7,242.36,242.65,8347.0,239.7037,239.9706,239.6345,239.9212,8347.0
2024-05-20 13:15:00,242.64,242.73,242.39,242.39,4497.0,239.9113,240.0003,239.6641,239.6641,4497.0
2024-05-20 13:20:00,242.45,242.5,242.26,242.41,11153.0,239.7234,239.7729,239.5356,239.6839,11153.0
2024-05-20 13:25:00,242.46,242.63,242.38,242.59,18492.0,239.7333,239.9014,239.6542,239.8619,18492.0
2024-05-20 13:30:00,242.56,242.79,242.52,242.77,10414.0,239.8322,240.0596,239.7927,240.0399,10414.0
2024-05-20 13:35:00,242.76,242.83,242.64,242.7,6114.0,240.03,240.0992,239.9113,239.9706,6114.0
2024-05-20 13:40:00,242.72,242.88,242.67,242.83,8908.0,239.9904,240.1486,239.941,240.0992,8908.0
2024-05-20 13:45:00,242.85,242.94,242.78,242.84,5829.0,240.119,240.2079,240.0497,240.1091,5829.0
2024-05-20 13:50:00,242.86,242.99,242.86,242.91,4095.0,240.1288,240.2574,240.1288,240.1783,4095.0
2024-05-20 13:55:00,242.92,242.95,242.85,242.92,7797.0,240.1882,240.2178,240.119,240.1882,7797.0
2024-05-20 14:00:00,242.9,242.97,242.69,242.74,4579.0,240.1684,240.2376,239.9608,240.0102,4579.0
2024-05-20 14:05:00,242.8,242.8,242.26,242.62,8253.0,240.0695,240.0695,239.5356,239.8915,8253.0
2024-05-20 14:10:00,242.63,242.68,242.53,242.66,6622.0,239.9014,239.9509,239.8025,239.9311,6622.0
2024-05-20 14:15:00,242.55,242.66,242.35,242.47,6113.0,239.8223,239.9311,239.6246,239.7432,6113.0
2024-05-20 14:20:00,242.48,242.73,242.45,242.59,7383.0,239.7531,240.0003,239.7234,239.8619,7383.0
2024-05-20 14:25:00,242.63,242.72,242.56,242.72,3689.0,239.9014,239.9904,239.8322,239.9904,3689.0
2024-05-20 14:30:00,242.69,242.84,242.66,242.75,6581.0,239.9608,240.1091,239.9311,240.0201,6581.0
2024-05-20 14:35:00,242.72,242.88,242.71,242.81,9301.0,239.9904,240.1486,239.9805,240.0794,9301.0
2024-05-20 14:40:00,242.86,242.91,242.78,242.89,7913.0,240.1288,240.1783,240.0497,240.1585,7913.0
2024-05-20 14:45:00,242.9,242.93,242.7,242.71,7881.0,240.1684,240.1981,239.9706,239.9805,7881.0
2024-05-20 14:50:00,242.67,242.69,242.47,242.59,11501.0,239.941,239.9608,239.7432,239.8619,11501.0
2024-05-20 14:55:00,242.58,242.78,242.57,242.68,7838.0,239.852,240.0497,239.8421,239.9509,7838.0
2024-05-20 15:00:00,242.68,242.76,242.6,242.7,6622.0,239.9509,240.03,239.8718,239.9706,6622.0
2024-05-20 15:05:00,242.7,242.79,242.54,242.79,9199.0,239.9706,240.0596,239.8124,240.0596,9199.0
2024-05-20 15:10:00,242.82,242.85,242.75,242.84,8452.0,240.0893,240.119,240.0201,240.1091,8452.0
2024-05-20 15:15:00,242.86,242.96,242.83,242.87,6069.0,240.1288,240.2277,240.0992,240.1387,6069.0
2024-05-20 15:20:00,242.86,242.87,242.78,242.87,5713.0,240.1288,240.1387,240.0497,240.1387,5713.0
2024-05-20 15:25:00,242.83,242.86,242.78,242.82,7464.0,240.0992,240.1288,240.0497,240.0893,7464.0
2024-05-20 15:30:00,242.84,242.88,242.68,242.84,10705.0,240.1091,240.1486,239.9509,240.1091,10705.0
2024-05-20 15:35:00,242.87,243.23,242.86,243.19,12605.0,240.1387,240.4947,240.1288,240.4551,12605.0
2024-05-20 15:40:00,243.17,243.26,243.11,243.16,17318.0,240.4354,240.5243,240.376,240.4255,17318.0
2024-05-20 15:45:00,243.17,243.2,242.85,242.88,30670.0,240.4354,240.465,240.119,240.1486,30670.0
2024-05-20 15:50:00,242.85,242.95,242.68,242.95,29855.0,240.119,240.2178,239.9509,240.2178,29855.0
2024-05-20 15:55:00,242.9,242.94,242.1,242.42,121236.0,240.1684,240.2079,239.3774,239.6938,121236.0
2024-05-21 09:30:00,242.34,242.64,241.74,242.13,42313.0,239.6147,239.9113,239.0214,239.407,42313.0
2024-05-21 09:35:00,242.06,242.48,241.62,241.8,11753.0,239.3378,239.7531,238.9028,239.0808,11753.0
2024-05-21 09:40:00,241.8,242.0,241.34,242.0,16476.0,239.0808,239.2785,238.6259,239.2785,16476.0
2024-05-21 09:45:00,242.06,242.4,242.02,242.34,11781.0,239.3378,239.674,239.2983,239.6147,11781.0
2024-05-21 09:50:00,242.38,242.5,242.3,242.5,12932.0,239.6542,239.7729,239.5751,239.7729,12932.0
2024-05-21 09:55:00,242.45,242.47,242.27,242.29,17280.0,239.7234,239.7432,239.5455,239.5652,17280.0
2024-05-21 10:00:00,242.29,242.49,242.16,242.45,14393.0,239.5652,239.763,239.4367,239.7234,14393.0
2024-05-21 10:05:00,242.41,242.75,242.41,242.56,13264.0,239.6839,240.0201,239.6839,239.8322,13264.0
2024-05-21 10:10:00,242.61,242.89,242.6,242.89,8362.0,239.8816,240.1585,239.8718,240.1585,8362.0
2024-05-21 10:15:00,242.9,242.92,242.73,242.76,6290.0,240.1684,240.1882,240.0003,240.03,6290.0
2024-05-21 10:20:00,242.8,242.8,242.38,242.38,11610.0,240.0695,240.0695,239.6542,239.6542,11610.0
2024-05-21 10:25:00,242.44,242.46,242.28,242.46,23365.0,239.7136,239.7333,239.5554,239.7333,23365.0
2024-05-21 10:30:00,242.41,242.69,242.37,242.69,10829.0,239.6839,239.9608,239.6443,239.9608,10829.0
2024-05-21 10:35:00,242.8,243.14,242.75,243.1,8060.0,240.0695,240.4057,240.0201,240.3661,8060.0
2024-05-21 10:40:00,243.12,243.2,243.07,243.19,9464.0,240.3859,240.465,240.3365,240.4551,9464.0
2024-05-21 10:45:00,243.25,243.3,243.15,243.24,9039.0,240.5145,240.5639,240.4156,240.5046,9039.0
2024-05-21 10:50:00,243.24,243.26,243.09,243.09,7582.0,240.5046,240.5243,240.3563,240.3563,7582.0
2024-05-21 10:55:00,243.14,243.19,243.07,243.08,6520.0,240.4057,240.4551,240.3365,240.3464,6520.0
2024-05-21 11:00:00,243.08,243.11,242.82,242.86,6787.0,240.3464,240.376,240.0893,240.1288,6787.0
2024-05-21 11:05:00,242.82,243.09,242.82,243.07,8770.0,240.0893,240.3563,240.0893,240.3365,8770.0
2024-05-21 11:10:00,243.02,243.13,242.96,243.05,7114.0,240.287,240.3958,240.2277,240.3167,7114.0
2024-05-21 11:15:00,243.04,243.29,243.03,243.13,9228.0,240.3068,240.554,240.2969,240.3958,9228.0
2024-05-21 11:20:00,243.14,243.14,242.97,243.0,7670.0,240.4057,240.4057,240.2376,240.2673,7670.0
2024-05-21 11:25:00,242.98,242.98,242.91,242.91,4967.0,240.2475,240.2475,240.1783,240.1783,4967.0
2024-05-21 11:30:00,242.88,242.88,242.63,242.66,7449.0,240.1486,240.1486,239.9014,239.9311,7449.0
2024-05-21 11:35:00,242.67,242.73,242.61,242.72,5850.0,239.941,240.0003,239.8816,239.9904,5850.0
2024-05-21 11:40:00,242.73,242.77,242.6,242.77,7304.0,240.0003,240.0399,239.8718,240.0399,7304.0
2024-05-21 11:45:00,242.81,242.87,242.69,242.76,5407.0,240.0794,240.1387,239.9608,240.03,5407.0
2024-05-21 11:50:00,242.81,242.81,242.56,242.64,5562.0,240.0794,240.0794,239.8322,239.9113,5562.0
2024-05-21 11:55:00,242.67,242.79,242.54,242.54,4480.0,239.941,240.0596,239.8124,239.8124,4480.0
2024-05-21 12:00:00,242.58,242.65,242.53,242.63,3378.0,239.852,239.9212,239.8025,239.9014,3378.0
2024-05-21 12:05:00,242.63,242.63,242.42,242.49,6602.0,239.9014,239.9014,239.6938,239.763,6602.0
2024-05-21 12:10:00,242.47,242.71,242.47,242.53,6570.0,239.7432,239.9805,239.7432,239.8025,6570.0
2024-05-21 12:15:00,242.54,242.54,242.43,242.52,4897.0,239.8124,239.8124,239.7037,239.7927,4897.0
2024-05-21 12:20:00,242.49,242.54,242.39,242.54,4839.0,239.763,239.8124,239.6641,239.8124,4839.0
2024-05-21 12:25:00,242.55,242.64,242.43,242.43,9447.0,239.8223,239.9113,239.7037,239.7037,9447.0
2024-05-21 12:30:00,242.51,242.59,242.5,242.58,3993.0,239.7828,239.8619,239.7729,239.852,3993.0
2024-05-21 12:35:00,242.58,242.7,242.44,242.47,13542.0,239.852,239.9706,239.7136,239.7432,13542.0
2024-05-21 12:40:00,242.49,242.64,242.45,242.5,8373.0,239.763,239.9113,239.7234,239.7729,8373.0
2024-05-21 12:45:00,242.47,242.52,242.38,242.5,6733.0,239.7432,239.7927,239.6542,239.7729,6733.0
2024-05-21 12:50:00,242.54,242.63,242.52,242.52,5836.0,239.8124,239.9014,239.7927,239.7927,5836.0
2024-05-21 12:55:00,242.51,242.57,242.43,242.44,4842.0,239.7828,239.8421,239.7037,239.7136,4842.0
2024-05-21 13:00:00,242.4,242.42,242.27,242.27,4205.0,239.674,239.6938,239.5455,239.5455,4205.0
2024-05-21 13:05:00,242.34,242.52,242.33,242.5,6060.0,239.6147,239.7927,239.6048,239.7729,6060.0
2024-05-21 13:10:00,242.49,242.49,242.23,242.24,1956.0,239.763,239.763,239.5059,239.5158,1956.0
2024-05-21 13:15:00,242.27,242.37,242.27,242.31,7064.0,239.5455,239.6443,239.5455,239.585,7064.0
2024-05-21 13:20:00,242.31,242.34,242.26,242.27,5769.0,239.585,239.6147,239.5356,239.5455,5769.0
2024-05-21 13:25:00,242.31,242.51,242.3,242.45,6395.0,239.585,239.7828,239.5751,239.7234,6395.0
2024-05-21 13:30:00,242.51,242.54,242.47,242.48,5619.0,239.7828,239.8124,239.7432,239.7531,5619.0
2024-05-21 13:35:00,242.47,242.57,242.39,242.52,11198.0,239.7432,239.8421,239.6641,239.7927,11198.0
2024-05-21 13:40:00,242.55,242.57,242.46,242.5,5439.0,239.8223,239.8421,239.7333,239.7729,5439.0
2024-05-21 13:45:00,242.5,242.56,242.45,242.52,6460.0,239.7729,239.8322,239.7234,239.7927,6460.0
2024-05-21 13:50:00,242.54,242.58,242.52,242.56,6423.0,239.8124,239.852,239.7927,239.8322,6423.0
2024-05-21 13:55:00,242.58,242.64,242.55,242.62,7963.0,239.852,239.9113,239.8223,239.8915,7963.0
2024-05-21 14:00:00,242.62,242.62,242.35,242.36,6158.0,239.8915,239.8915,239.6246,239.6345,6158.0
2024-05-21 14:05:00,242.36,242.67,242.35,242.58,10049.0,239.6345,239.941,239.6246,239.852,10049.0
2024-05-21 14:10:00,242.58,242.64,242.41,242.51,6816.0,239.852,239.9113,239.6839,239.7828,6816.0
2024-05-21 14:15:00,242.59,242.71,242.59,242.71,3269.0,239.8619,239.9805,239.8619,239.9805,3269.0
2024-05-21 14:20:00,242.71,242.85,242.65,242.79,7990.0,239.9805,240.119,239.9212,240.0596,7990.0
2024-05-21 14:25:00,242.81,242.95,242.79,242.92,3860.0,240.0794,240.2178,240.0596,240.1882,3860.0
2024-05-21 14:30:00,242.92,243.12,242.87,243.12,8116.0,240.1882,240.3859,240.1387,240.3859,8116.0
2024-05-21 14:35:00,243.1,243.1,242.93,242.97,9251.0,240.3661,240.3661,240.1981,240.2376,9251.0
2024-05-21 14:40:00,242.93,242.97,242.87,242.91,6276.0,240.1981,240.2376,240.1387,240.1783,6276.0
2024-05-21 14:45:00,242.92,243.04,242.91,243.04,6214.0,240.1882,240.3068,240.1783,240.3068,6214.0
2024-05-21 14:50:00,243.04,243.07,242.93,242.94,4117.0,240.3068,240.3365,240.1981,240.2079,4117.0
2024-05-21 14:55:00,242.95,243.14,242.95,243.06,8355.0,240.2178,240.4057,240.2178,240.3266,8355.0
2024-05-21 15:00:00,243.07,243.13,243.03,243.12,5944.0,240.3365,240.3958,240.2969,240.3859,5944.0
2024-05-21 15:05:00,243.09,243.14,243.04,243.14,8859.0,240.3563,240.4057,240.3068,240.4057,8859.0
2024-05-21 15:10:00,243.11,243.32,243.11,243.22,19231.0,240.376,240.5837,240.376,240.4848,19231.0
2024-05-21 15:15:00,243.27,243.27,243.13,243.21,11297.0,240.5342,240.5342,240.3958,240.4749,11297.0
2024-05-21 15:20:00,243.2,243.26,243.09,243.2,9080.0,240.465,240.5243,240.3563,240.465,9080.0
2024-05-21 15:25:00,243.2,243.27,243.18,243.24,11535.0,240.465,240.5342,240.4452,240.5046,11535.0
2024-05-21 15:30:00,243.27,243.5,243.23,243.4,12626.0,240.5342,240.7616,240.4947,240.6628,12626.0
2024-05-21 15:35:00,243.43,243.58,243.32,243.32,8553.0,240.6924,240.8407,240.5837,240.5837,8553.0
2024-05-21 15:40:00,243.31,243.38,243.18,243.27,13917.0,240.5738,240.643,240.4452,240.5342,13917.0
2024-05-21 15:45:00,243.25,243.33,243.13,243.28,17526.0,240.5145,240.5936,240.3958,240.5441,17526.0
2024-05-21 15:50:00,243.35,243.43,243.08,243.19,24852.0,240.6133,240.6924,240.3464,240.4551,24852.0
2024-05-21 15:55:00,243.22,243.28,242.99,243.09,114021.0,240.4848,240.5441,240.2574,240.3563,114021.0
2024-05-22 09:30:00,242.91,243.2,242.5,242.88,32419.0,240.1783,240.465,239.7729,240.1486,32419.0
2024-05-22 09:35:00,242.84,243.05,242.73,242.95,9161.0,240.1091,240.3167,240.0003,240.2178,9161.0
2024-05-22 09:40:00,242.99,243.37,242.94,243.2,10359.0,240.2574,240.6331,240.2079,240.465,10359.0
2024-05-22 09:45:00,243.2,243.47,243.19,243.38,9166.0,240.465,240.732,240.4551,240.643,9166.0
2024-05-22 09:50:00,243.38,243.4,242.9,243.01,10758.0,240.643,240.6628,240.1684,240.2772,10758.0
2024-05-22 09:55:00,242.86,243.14,242.75,243.14,13469.0,240.1288,240.4057,240.0201,240.4057,13469.0
2024-05-22 10:00:00,243.14,243.25,242.59,242.6,16706.0,240.4057,240.5145,239.8619,239.8718,16706.0
2024-05-22 10:05:00,242.63,243.02,242.62,242.85,11819.0,239.9014,240.287,239.8915,240.119,11819.0
2024-05-22 10:10:00,242.89,243.01,242.82,242.82,10028.0,240.1585,240.2772,240.0893,240.0893,10028.0
2024-05-22 10:15:00,242.82,242.9,242.8,242.9,9179.0,240.0893,240.1684,240.0695,240.1684,9179.0
2024-05-22 10:20:00,242.94,243.0,242.76,242.92,9328.0,240.2079,240.2673,240.03,240.1882,9328.0
2024-05-22 10:25:00,242.92,243.23,242.91,243.18,18006.0,240.1882,240.4947,240.1783,240.4452,18006.0
2024-05-22 10:30:00,243.2,243.4,243.06,243.18,12297.0,240.465,240.6628,240.3266,240.4452,12297.0
2024-05-22 10:35:00,243.11,243.31,243.07,243.2,8426.0,240.376,240.5738,240.3365,240.465,8426.0
2024-05-22 10:40:00,243.24,243.24,242.92,243.03,9505.0,240.5046,240.5046,240.1882,240.2969,9505.0
2024-05-22 10:45:00,243.0,243.11,242.82,242.83,9854.0,240.2673,240.376,240.0893,240.0992,9854.0
2024-05-22 10:50:00,242.82,242.83,242.62,242.62,8199.0,240.0893,240.0992,239.8915,239.8915,8199.0
2024-05-22 10:55:00,242.62,242.68,242.45,242.66,13924.0,239.8915,239.9509,239.7234,239.9311,13924.0
2024-05-22 11:00:00,242.63,242.7,242.32,242.45,10150.0,239.9014,239.9706,239.5949,239.7234,10150.0
2024-05-22 11:05:00,242.44,242.53,242.18,242.18,17295.0,239.7136,239.8025,239.4565,239.4565,17295.0
2024-05-22 11:10:00,242.2,242.32,242.2,242.25,6461.0,239.4763,239.5949,239.4763,239.5257,6461.0
2024-05-22 11:15:00,242.27,242.36,242.18,242.27,8138.0,239.5455,239.6345,239.4565,239.5455,8138.0
2024-05-22 11:20:00,242.29,242.29,242.0,242.04,8234.0,239.5652,239.5652,239.2785,239.3181,8234.0
2024-05-22 11:25:00,242.03,242.07,241.92,241.98,12009.0,239.3082,239.3477,239.1994,239.2587,12009.0
2024-05-22 11:30:00,241.97,241.97,241.77,241.78,7870.0,239.2488,239.2488,239.0511,239.061,7870.0
2024-05-22 11:35:00,241.79,241.88,241.67,241.71,14452.0,239.0709,239.1599,238.9522,238.9918,14452.0
2024-05-22 11:40:00,241.71,241.83,241.57,241.83,20488.0,238.9918,239.1104,238.8533,239.1104,20488.0
2024-05-22 11:45:00,241.83,241.84,241.51,241.54,8859.0,239.1104,239.1203,238.794,238.8237,8859.0
2024-05-22 11:50:00,241.54,241.55,241.15,241.21,14179.0,238.8237,238.8336,238.4381,238.4974,14179.0
2024-05-22 11:55:00,241.18,241.39,241.15,241.2,24899.0,238.4677,238.6754,238.4381,238.4875,24899.0
2024-05-22 12:00:00,241.23,241.54,241.2,241.46,10262.0,238.5172,238.8237,238.4875,238.7446,10262.0
2024-05-22 12:05:00,241.47,241.61,241.4,241.52,9446.0,238.7545,238.8929,238.6853,238.8039,9446.0
2024-05-22 12:10:00,241.55,241.76,241.55,241.68,8796.0,238.8336,239.0412,238.8336,238.9621,8796.0
2024-05-22 12:15:00,241.68,241.79,241.66,241.69,6524.0,238.9621,239.0709,238.9423,238.972,6524.0
2024-05-22 12:20:00,241.66,241.87,241.65,241.84,10859.0,238.9423,239.15,238.9324,239.1203,10859.0
2024-05-22 12:25:00,241.83,242.01,241.8,242.01,4934.0,239.1104,239.2884,239.0808,239.2884,4934.0
2024-05-22 12:30:00,242.01,242.04,241.94,242.01,6514.0,239.2884,239.3181,239.2192,239.2884,6514.0
2024-05-22 12:35:00,242.03,242.25,241.99,242.2,6242.0,239.3082,239.5257,239.2686,239.4763,6242.0
2024-05-22 12:40:00,242.21,242.32,242.17,242.31,10781.0,239.4861,239.5949,239.4466,239.585,10781.0
2024-05-22 12:45:00,242.31,242.33,242.18,242.3,8992.0,239.585,239.6048,239.4565,239.5751,8992.0
2024-05-22 12:50:00,242.3,242.44,242.24,242.4,6172.0,239.5751,239.7136,239.5158,239.674,6172.0
2024-05-22 12:55:00,242.42,242.5,242.32,242.44,6227.0,239.6938,239.7729,239.5949,239.7136,6227.0
2024-05-22 13:00:00,242.45,242.57,242.44,242.53,5274.0,239.7234,239.8421,239.7136,239.8025,5274.0
2024-05-22 13:05:00,242.51,242.53,242.4,242.42,5134.0,239.7828,239.8025,239.674,239.6938,5134.0
2024-05-22 13:10:00,242.42,242.42,242.07,242.14,6917.0,239.6938,239.6938,239.3477,239.4169,6917.0
2024-05-22 13:15:00,242.13,242.17,242.06,242.06,3253.0,239.407,239.4466,239.3378,239.3378,3253.0
2024-05-22 13:20:00,242.06,242.07,241.82,241.85,3955.0,239.3378,239.3477,239.1005,239.1302,3955.0
2024-05-22 13:25:00,241.86,241.86,241.69,241.71,4019.0,239.1401,239.1401,238.972,238.9918,4019.0
2024-05-22 13:30:00,241.71,241.77,241.57,241.76,30708.0,238.9918,239.0511,238.8533,239.0412,30708.0
2024-05-22 13:35:00,241.7,241.7,240.95,241.07,11435.0,238.9819,238.9819,238.2403,238.359,11435.0
2024-05-22 13:40:00,241.07,241.07,240.6,240.64,9744.0,238.359,238.359,237.8943,237.9338,9744.0
2024-05-22 13:45:00,240.55,240.9,240.46,240.77,15318.0,237.8448,238.1909,237.7558,238.0623,15318.0
2024-05-22 13:50:00,240.8,240.84,240.41,240.41,18268.0,238.092,238.1316,237.7064,237.7064,18268.0
2024-05-22 13:55:00,240.33,240.59,240.33,240.59,9958.0,237.6273,237.8844,237.6273,237.8844,9958.0
2024-05-22 14:00:00,240.61,240.71,239.87,240.18,22681.0,237.9041,238.003,237.1725,237.479,22681.0
2024-05-22 14:05:00,240.45,240.58,240.28,240.31,14338.0,237.7459,237.8745,237.5779,237.6075,14338.0
2024-05-22 14:10:00,240.3,240.48,240.25,240.3,7978.0,237.5976,237.7756,237.5482,237.5976,7978.0
2024-05-22 14:15:00,240.3,240.43,240.21,240.27,20081.0,237.5976,237.7262,237.5086,237.568,20081.0
2024-05-22 14:20:00,240.44,240.44,239.98,240.16,9415.0,237.7361,237.7361,237.2812,237.4592,9415.0
2024-05-22 14:25:00,240.16,240.4,239.89,239.89,18672.0,237.4592,237.6965,237.1922,237.1922,18672.0
2024-05-22 14:30:00,239.89,240.03,239.76,239.81,18038.0,237.1922,237.3307,237.0637,237.1131,18038.0
2024-05-22 14:35:00,239.78,239.86,239.52,239.82,16798.0,237.0835,237.1626,236.8264,237.123,16798.0
2024-05-22 14:40:00,239.86,239.96,239.77,239.92,27842.0,237.1626,237.2615,237.0736,237.2219,27842.0
2024-05-22 14:45:00,239.94,240.52,239.91,240.27,13315.0,237.2417,237.8152,237.212,237.568,13315.0
2024-05-22 14:50:00,240.3,240.36,240.18,240.27,9817.0,237.5976,237.657,237.479,237.568,9817.0
2024-05-22 14:55:00,240.25,240.36,240.16,240.35,16845.0,237.5482,237.657,237.4592,237.6471,16845.0
2024-05-22 15:00:00,240.33,240.52,240.3,240.4,14911.0,237.6273,237.8152,237.5976,237.6965,14911.0
2024-05-22 15:05:00,240.47,240.66,240.43,240.58,15647.0,237.7657,237.9536,237.7262,237.8745,15647.0
2024-05-22 15:10:00,240.61,240.69,240.54,240.6,24969.0,237.9041,237.9832,237.8349,237.8943,24969.0
2024-05-22 15:15:00,240.58,240.83,240.24,240.26,13060.0,237.8745,238.1217,237.5383,237.5581,13060.0
2024-05-22 15:20:00,240.33,240.58,240.32,240.56,17536.0,237.6273,237.8745,237.6174,237.8547,17536.0
2024-05-22 15:25:00,240.59,240.59,240.15,240.29,11088.0,237.8844,237.8844,237.4493,237.5877,11088.0
2024-05-22 15:30:00,240.29,240.84,240.17,240.55,9624.0,237.5877,238.1316,237.4691,237.8448,9624.0
2024-05-22 15:35:00,240.52,240.63,240.36,240.36,7386.0,237.8152,237.9239,237.657,237.657,7386.0
2024-05-22 15:40:00,240.38,240.53,240.28,240.35,22575.0,237.6767,237.825,237.5779,237.6471,22575.0
2024-05-22 15:45:00,240.35,240.45,240.02,240.02,23075.0,237.6471,237.7459,237.3208,237.3208,23075.0
2024-05-22 15:50:00,240.0,240.05,239.73,240.05,27298.0,237.301,237.3504,237.034,237.3504,27298.0
2024-05-22 15:55:00,240.15,240.19,239.81,240.09,88633.0,237.4493,237.4889,237.1131,237.39,88633.0
2024-05-23 09:30:00,240.83,240.83,239.69,239.94,44216.0,238.1217,238.1217,236.9945,237.2417,44216.0
2024-05-23 09:35:00,239.94,240.27,239.15,239.35,27472.0,237.2417,237.568,236.4606,236.6583,27472.0
2024-05-23 09:40:00,239.25,239.43,238.92,239.32,31403.0,236.5594,236.7374,236.2331,236.6286,31403.0
2024-05-23 09:45:00,239.22,239.3,238.38,238.43,19320.0,236.5298,236.6089,235.6992,235.7487,19320.0
2024-05-23 09:50:00,238.5,238.5,237.86,238.16,23589.0,235.8179,235.8179,235.1851,235.4817,23589.0
2024-05-23 09:55:00,238.08,238.33,237.89,237.94,27422.0,235.4026,235.6498,235.2147,235.2642,27422.0
2024-05-23 10:00:00,237.94,238.34,237.84,237.99,20259.0,235.2642,235.6597,235.1653,235.3136,20259.0
2024-05-23 10:05:00,237.98,238.43,237.9,238.41,14880.0,235.3037,235.7487,235.2246,235.7289,14880.0
2024-05-23 10:10:00,238.4,238.72,238.31,238.59,13745.0,235.719,236.0354,235.63,235.9069,13745.0
2024-05-23 10:15:00,238.62,238.87,238.3,238.3,15481.0,235.9365,236.1837,235.6201,235.6201,15481.0
2024-05-23 10:20:00,238.33,238.33,237.75,237.86,13372.0,235.6498,235.6498,235.0763,235.1851,13372.0
2024-05-23 10:25:00,237.89,238.05,237.79,238.04,14177.0,235.2147,235.3729,235.1159,235.363,14177.0
2024-05-23 10:30:00,238.04,238.12,237.83,237.86,20412.0,235.363,235.4421,235.1554,235.1851,20412.0
2024-05-23 10:35:00,237.87,238.6,237.86,238.51,17846.0,235.195,235.9167,235.1851,235.8278,17846.0
2024-05-23 10:40:00,238.47,238.75,238.47,238.61,7065.0,235.7882,236.0651,235.7882,235.9266,7065.0
2024-05-23 10:45:00,238.6,238.82,238.6,238.75,10475.0,235.9167,236.1343,235.9167,236.0651,10475.0
2024-05-23 10:50:00,238.7,238.77,238.4,238.4,12309.0,236.0156,236.0848,235.719,235.719,12309.0
2024-05-23 10:55:00,238.33,238.43,238.25,238.43,7410.0,235.6498,235.7487,235.5707,235.7487,7410.0
2024-05-23 11:00:00,238.43,238.93,238.43,238.91,10658.0,235.7487,236.243,235.7487,236.2233,10658.0
2024-05-23 11:05:00,238.91,239.47,238.66,239.38,13613.0,236.2233,236.777,235.9761,236.688,13613.0
2024-05-23 11:10:00,239.32,239.53,239.32,239.42,5085.0,236.6286,236.8363,236.6286,236.7275,5085.0
2024-05-23 11:15:00,239.39,239.47,239.26,239.41,6716.0,236.6979,236.777,236.5693,236.7176,6716.0
2024-05-23 11:20:00,239.33,239.37,239.15,239.24,6572.0,236.6385,236.6781,236.4606,236.5495,6572.0
2024-05-23 11:25:00,239.18,239.33,239.16,239.26,6791.0,236.4902,236.6385,236.4704,236.5693,6791.0
2024-05-23 11:30:00,239.34,239.54,239.27,239.51,11369.0,236.6484,236.8462,236.5792,236.8165,11369.0
2024-05-23 11:35:00,239.54,240.0,239.51,240.0,11277.0,236.8462,237.301,236.8165,237.301,11277.0
2024-05-23 11:40:00,240.02,240.02,239.61,239.61,18354.0,237.3208,237.3208,236.9154,236.9154,18354.0
2024-05-23 11:45:00,239.61,239.76,239.55,239.66,5134.0,236.9154,237.0637,236.8561,236.9648,5134.0
2024-05-23 11:50:00,239.66,239.74,239.62,239.68,7357.0,236.9648,237.0439,236.9253,236.9846,7357.0
2024-05-23 11:55:00,239.65,239.7,239.46,239.46,7040.0,236.9549,237.0044,236.7671,236.7671,7040.0
2024-05-23 12:00:00,239.42,239.53,239.31,239.31,6899.0,236.7275,236.8363,236.6188,236.6188,6899.0
2024-05-23 12:05:00,239.31,239.32,239.04,239.19,5026.0,236.6188,236.6286,236.3518,236.5001,5026.0
2024-05-23 12:10:00,239.19,239.27,239.02,239.25,7242.0,236.5001,236.5792,236.332,236.5594,7242.0
2024-05-23 12:15:00,239.25,239.27,239.14,239.24,4730.0,236.5594,236.5792,236.4507,236.5495,4730.0
2024-05-23 12:20:00,239.22,239.35,239.19,239.35,6331.0,236.5298,236.6583,236.5001,236.6583,6331.0
2024-05-23 12:25:00,239.35,239.42,239.28,239.34,7323.0,236.6583,236.7275,236.5891,236.6484,7323.0
2024-05-23 12:30:00,239.35,239.45,239.26,239.26,6450.0,236.6583,236.7572,236.5693,236.5693,6450.0
2024-05-23 12:35:00,239.26,239.43,239.12,239.12,7194.0,236.5693,236.7374,236.4309,236.4309,7194.0
2024-05-23 12:40:00,239.14,239.14,238.84,238.96,7096.0,236.4507,236.4507,236.154,236.2727,7096.0
2024-05-23 12:45:00,238.99,239.0,238.49,238.49,8522.0,236.3024,236.3122,235.808,235.808,8522.0
2024-05-23 12:50:00,238.5,238.57,238.17,238.26,12133.0,235.8179,235.8871,235.4916,235.5806,12133.0
2024-05-23 12:55:00,238.26,238.26,237.97,238.1,14089.0,235.5806,235.5806,235.2938,235.4224,14089.0
2024-05-23 13:00:00,238.06,238.27,237.97,238.05,9279.0,235.3828,235.5905,235.2938,235.3729,9279.0
2024-05-23 13:05:00,238.1,238.17,237.89,237.9,8312.0,235.4224,235.4916,235.2147,235.2246,8312.0
2024-05-23 13:10:00,237.93,237.98,237.78,237.89,7718.0,235.2543,235.3037,235.106,235.2147,7718.0
2024-05-23 13:15:00,237.97,238.01,237.47,237.49,10619.0,235.2938,235.3334,234.7995,234.8192,10619.0
2024-05-23 13:20:00,237.48,237.5,237.13,237.47,10721.0,234.8093,234.8291,234.4633,234.7995,10721.0
2024-05-23 13:25:00,237.41,237.6,237.36,237.55,9953.0,234.7401,234.928,234.6907,234.8786,9953.0
2024-05-23 13:30:00,237.54,237.58,237.1,237.26,11996.0,234.8687,234.9082,234.4336,234.5918,11996.0
2024-05-23 13:35:00,237.25,237.25,236.61,236.77,15424.0,234.5819,234.5819,233.9491,234.1073,15424.0
2024-05-23 13:40:00,236.73,237.13,236.4,236.53,11873.0,234.0678,234.4633,233.7415,233.87,11873.0
2024-05-23 13:45:00,236.48,236.59,236.3,236.41,16324.0,233.8206,233.9293,233.6426,233.7514,16324.0
2024-05-23 13:50:00,236.36,236.7,236.36,236.65,13910.0,233.7019,234.0381,233.7019,233.9887,13910.0
2024-05-23 13:55:00,236.58,236.68,236.42,236.58,8981.0,233.9195,234.0183,233.7613,233.9195,8981.0
2024-05-23 14:00:00,236.52,236.68,236.28,236.33,7739.0,233.8601,234.0183,233.6228,233.6723,7739.0
2024-05-23 14:05:00,236.34,236.62,236.16,236.59,8817.0,233.6822,233.959,233.5042,233.9293,8817.0
2024-05-23 14:10:00,236.63,236.64,236.38,236.38,12516.0,233.9689,233.9788,233.7217,233.7217,12516.0
2024-05-23 14:15:00,236.36,236.48,235.82,235.86,19342.0,233.7019,233.8206,233.168,233.2076,19342.0
2024-05-23 14:20:00,235.78,236.15,235.77,235.83,12798.0,233.1285,233.4943,233.1186,233.1779,12798.0
2024-05-23 14:25:00,235.84,236.07,235.79,235.91,13977.0,233.1878,233.4152,233.1383,233.257,13977.0
2024-05-23 14:30:00,235.82,235.83,235.5,235.69,17478.0,233.168,233.1779,232.8516,233.0395,17478.0
2024-05-23 14:35:00,235.71,236.01,235.59,235.98,18538.0,233.0592,233.3559,232.9406,233.3262,18538.0
2024-05-23 14:40:00,235.97,236.01,235.72,235.78,17312.0,233.3163,233.3559,233.0691,233.1285,17312.0
2024-05-23 14:45:00,235.78,235.99,235.61,235.91,18725.0,233.1285,233.3361,232.9604,233.257,18725.0
2024-05-23 14:50:00,235.9,235.9,235.53,235.68,16425.0,233.2471,233.2471,232.8813,233.0296,16425.0
2024-05-23 14:55:00,235.7,235.92,235.66,235.75,31252.0,233.0494,233.2669,233.0098,233.0988,31252.0
2024-05-23 15:00:00,235.74,236.17,235.58,235.62,15151.0,233.0889,233.5141,232.9307,232.9703,15151.0
2024-05-23 15:05:00,235.67,235.72,235.44,235.62,32465.0,233.0197,233.0691,232.7923,232.9703,32465.0
2024-05-23 15:10:00,235.6,235.8,235.37,235.77,26820.0,232.9505,233.1482,232.7231,233.1186,26820.0
2024-05-23 15:15:00,235.74,235.74,235.4,235.43,21725.0,233.0889,233.0889,232.7527,232.7824,21725.0
2024-05-23 15:20:00,235.49,235.8,235.32,235.38,25742.0,232.8417,233.1482,232.6736,232.733,25742.0
2024-05-23 15:25:00,235.37,235.52,235.18,235.52,30840.0,232.7231,232.8714,232.5352,232.8714,30840.0
2024-05-23 15:30:00,235.54,235.71,235.45,235.53,26111.0,232.8912,233.0592,232.8022,232.8813,26111.0
2024-05-23 15:35:00,235.53,235.68,235.41,235.63,22566.0,232.8813,233.0296,232.7626,232.9801,22566.0
2024-05-23 15:40:00,235.69,235.71,235.17,235.46,26717.0,233.0395,233.0592,232.5253,232.8121,26717.0
2024-05-23 15:45:00,235.46,235.54,235.16,235.43,35063.0,232.8121,232.8912,232.5154,232.7824,35063.0
2024-05-23 15:50:00,235.4,235.53,235.12,235.21,32913.0,232.7527,232.8813,232.4759,232.5649,32913.0
2024-05-23 15:55:00,235.2,235.56,235.15,235.45,93429.0,232.555,232.9109,232.5055,232.8022,93429.0
2024-05-24 09:30:00,236.86,238.08,236.69,238.08,40960.0,234.1963,235.4026,234.0282,235.4026,40960.0
2024-05-24 09:35:00,238.19,239.0,238.08,238.6,34308.0,235.5114,236.3122,235.4026,235.9167,34308.0
2024-05-24 09:40:00,238.62,238.99,238.43,238.99,35823.0,235.9365,236.3024,235.7487,236.3024,35823.0
2024-05-24 09:45:00,238.93,238.99,238.45,238.61,25742.0,236.243,236.3024,235.7684,235.9266,25742.0
2024-05-24 09:50:00,238.61,238.82,238.35,238.53,21236.0,235.9266,236.1343,235.6696,235.8475,21236.0
2024-05-24 09:55:00,238.53,238.85,238.48,238.58,23282.0,235.8475,236.1639,235.7981,235.897,23282.0
2024-05-24 10:00:00,238.71,239.44,238.62,238.84,24924.0,236.0255,236.7473,235.9365,236.154,24924.0
2024-05-24 10:05:00,238.85,238.93,238.42,238.49,21081.0,236.1639,236.243,235.7388,235.808,21081.0
2024-05-24 10:10:00,238.49,238.89,238.49,238.82,10437.0,235.808,236.2035,235.808,236.1343,10437.0
2024-05-24 10:15:00,238.77,239.07,238.76,238.93,7500.0,236.0848,236.3815,236.0749,236.243,7500.0
2024-05-24 10:20:00,238.95,239.08,238.86,239.06,12215.0,236.2628,236.3913,236.1738,236.3716,12215.0
2024-05-24 10:25:00,239.06,239.42,239.02,239.3,25934.0,236.3716,236.7275,236.332,236.6089,25934.0
2024-05-24 10:30:00,239.3,239.3,239.1,239.13,11798.0,236.6089,236.6089,236.4111,236.4408,11798.0
2024-05-24 10:35:00,239.1,239.11,238.76,238.83,11130.0,236.4111,236.421,236.0749,236.1442,11130.0
2024-05-24 10:40:00,238.76,238.8,238.42,238.5,7186.0,236.0749,236.1145,235.7388,235.8179,7186.0
2024-05-24 10:45:00,238.53,238.95,238.35,238.91,8955.0,235.8475,236.2628,235.6696,236.2233,8955.0
2024-05-24 10:50:00,238.94,239.04,238.85,238.85,9558.0,236.2529,236.3518,236.1639,236.1639,9558.0
2024-05-24 10:55:00,238.91,239.18,238.87,239.01,10540.0,236.2233,236.4902,236.1837,236.3221,10540.0
2024-05-24 11:00:00,239.08,239.66,238.93,239.58,7955.0,236.3913,236.9648,236.243,236.8857,7955.0
2024-05-24 11:05:00,239.51,239.57,239.42,239.48,8923.0,236.8165,236.8758,236.7275,236.7868,8923.0
2024-05-24 11:10:00,239.47,239.72,239.44,239.7,8129.0,236.777,237.0242,236.7473,237.0044,8129.0
2024-05-24 11:15:00,239.73,239.77,239.63,239.67,3468.0,237.034,237.0736,236.9352,236.9747,3468.0
2024-05-24 11:20:00,239.7,239.84,239.49,239.73,15326.0,237.0044,237.1428,236.7967,237.034,15326.0
2024-05-24 11:25:00,239.73,239.85,239.66,239.76,18513.0,237.034,237.1527,236.9648,237.0637,18513.0
2024-05-24 11:30:00,239.76,240.07,239.76,239.88,8856.0,237.0637,237.3702,237.0637,237.1824,8856.0
2024-05-24 11:35:00,239.92,239.93,239.34,239.35,9356.0,237.2219,237.2318,236.6484,236.6583,9356.0
2024-05-24 11:40:00,239.32,239.48,239.23,239.23,5908.0,236.6286,236.7868,236.5397,236.5397,5908.0
2024-05-24 11:45:00,239.22,239.23,239.11,239.2,2838.0,236.5298,236.5397,236.421,236.51,2838.0
2024-05-24 11:50:00,239.21,239.26,239.1,239.18,5137.0,236.5199,236.5693,236.4111,236.4902,5137.0
2024-05-24 11:55:00,239.2,239.47,239.18,239.44,8822.0,236.51,236.777,236.4902,236.7473,8822.0
2024-05-24 12:00:00,239.4,239.56,239.39,239.42,3544.0,236.7077,236.8659,236.6979,236.7275,3544.0
2024-05-24 12:05:00,239.44,239.55,239.33,239.36,3716.0,236.7473,236.8561,236.6385,236.6682,3716.0
2024-05-24 12:10:00,239.37,239.5,239.35,239.35,4388.0,236.6781,236.8066,236.6583,236.6583,4388.0
2024-05-24 12:15:00,239.31,239.4,239.28,239.37,4113.0,236.6188,236.7077,236.5891,236.6781,4113.0
2024-05-24 12:20:00,239.34,239.42,239.2,239.24,2093.0,236.6484,236.7275,236.51,236.5495,2093.0
2024-05-24 12:25:00,239.22,239.32,239.16,239.21,4637.0,236.5298,236.6286,236.4704,236.5199,4637.0
2024-05-24 12:30:00,239.16,239.18,239.02,239.15,2665.0,236.4704,236.4902,236.332,236.4606,2665.0
2024-05-24 12:35:00,239.09,239.19,239.0,239.11,8316.0,236.4012,236.5001,236.3122,236.421,8316.0
2024-05-24 12:40:00,239.07,239.16,239.04,239.05,2843.0,236.3815,236.4704,236.3518,236.3617,2843.0
2024-05-24 12:45:00,239.08,239.11,238.99,239.06,4745.0,236.3913,236.421,236.3024,236.3716,4745.0
2024-05-24 12:50:00,239.05,239.16,239.02,239.13,3817.0,236.3617,236.4704,236.332,236.4408,3817.0
2024-05-24 12:55:00,239.14,239.14,238.98,238.98,3407.0,236.4507,236.4507,236.2925,236.2925,3407.0
2024-05-24 13:00:00,239.0,239.08,239.0,239.02,2403.0,236.3122,236.3913,236.3122,236.332,2403.0
2024-05-24 13:05:00,238.99,239.17,238.99,239.17,3881.0,236.3024,236.4803,236.3024,236.4803,3881.0
2024-05-24 13:10:00,239.17,239.32,239.11,239.32,12912.0,236.4803,236.6286,236.421,236.6286,12912.0
2024-05-24 13:15:00,239.33,239.39,239.27,239.39,2454.0,236.6385,236.6979,236.5792,236.6979,2454.0
2024-05-24 13:20:00,239.38,239.4,239.31,239.35,2447.0,236.688,236.7077,236.6188,236.6583,2447.0
2024-05-24 13:25:00,239.37,239.46,239.36,239.36,5060.0,236.6781,236.7671,236.6682,236.6682,5060.0
2024-05-24 13:30:00,239.36,239.36,239.18,239.2,4163.0,236.6682,236.6682,236.4902,236.51,4163.0
2024-05-24 13:35:00,239.22,239.25,239.16,239.24,1746.0,236.5298,236.5594,236.4704,236.5495,1746.0
2024-05-24 13:40:00,239.24,239.24,239.04,239.04,4255.0,236.5495,236.5495,236.3518,236.3518,4255.0
2024-05-24 13:45:00,239.09,239.1,239.02,239.07,2697.0,236.4012,236.4111,236.332,236.3815,2697.0
2024-05-24 13:50:00,239.1,239.16,239.01,239.03,3707.0,236.4111,236.4704,236.3221,236.3419,3707.0
2024-05-24 13:55:00,239.01,239.07,239.0,239.0,3108.0,236.3221,236.3815,236.3122,236.3122,3108.0
2024-05-24 14:00:00,239.01,239.25,239.0,239.25,4660.0,236.3221,236.5594,236.3122,236.5594,4660.0
2024-05-24 14:05:00,239.24,239.38,239.15,239.35,6766.0,236.5495,236.688,236.4606,236.6583,6766.0
2024-05-24 14:10:00,239.37,239.44,239.2,239.31,12524.0,236.6781,236.7473,236.51,236.6188,12524.0
2024-05-24 14:15:00,239.33,239.46,239.33,239.41,6944.0,236.6385,236.7671,236.6385,236.7176,6944.0
2024-05-24 14:20:00,239.39,239.39,239.1,239.1,6234.0,236.6979,236.6979,236.4111,236.4111,6234.0
2024-05-24 14:25:00,239.14,239.21,239.14,239.16,4490.0,236.4507,236.5199,236.4507,236.4704,4490.0
2024-05-24 14:30:00,239.16,239.17,239.07,239.07,4869.0,236.4704,236.4803,236.3815,236.3815,4869.0
2024-05-24 14:35:00,239.11,239.19,239.08,239.17,6158.0,236.421,236.5001,236.3913,236.4803,6158.0
2024-05-24 14:40:00,239.17,239.17,239.07,239.12,8062.0,236.4803,236.4803,236.3815,236.4309,8062.0
2024-05-24 14:45:00,239.11,239.12,238.98,238.98,4461.0,236.421,236.4309,236.2925,236.2925,4461.0
2024-05-24 14:50:00,238.95,238.99,238.76,238.76,4896.0,236.2628,236.3024,236.0749,236.0749,4896.0
2024-05-24 14:55:00,238.74,238.74,238.59,238.59,6697.0,236.0552,236.0552,235.9069,235.9069,6697.0
2024-05-24 15:00:00,238.55,238.55,238.18,238.23,9486.0,235.8673,235.8673,235.5015,235.5509,9486.0
2024-05-24 15:05:00,238.28,238.44,238.21,238.21,8529.0,235.6003,235.7585,235.5311,235.5311,8529.0
2024-05-24 15:10:00,238.25,238.42,238.24,238.38,7853.0,235.5707,235.7388,235.5608,235.6992,7853.0
2024-05-24 15:15:00,238.38,238.54,238.34,238.46,8970.0,235.6992,235.8574,235.6597,235.7783,8970.0
2024-05-24 15:20:00,238.51,238.51,238.35,238.44,5843.0,235.8278,235.8278,235.6696,235.7585,5843.0
2024-05-24 15:25:00,238.44,238.55,238.32,238.37,7921.0,235.7585,235.8673,235.6399,235.6893,7921.0
2024-05-24 15:30:00,238.3,238.57,238.24,238.57,8457.0,235.6201,235.8871,235.5608,235.8871,8457.0
2024-05-24 15:35:00,238.59,238.82,238.52,238.73,9649.0,235.9069,236.1343,235.8376,236.0453,9649.0
2024-05-24 15:40:00,238.7,238.73,238.23,238.28,12304.0,236.0156,236.0453,235.5509,235.6003,12304.0
2024-05-24 15:45:00,238.29,238.5,238.21,238.21,10911.0,235.6102,235.8179,235.5311,235.5311,10911.0
2024-05-24 15:50:00,238.24,238.49,238.16,238.44,12349.0,235.5608,235.808,235.4817,235.7585,12349.0
2024-05-24 15:55:00,238.46,238.46,238.13,238.19,65352.0,235.7783,235.7783,235.452,235.5114,65352.0
2024-05-28 09:30:00,237.75,238.47,237.52,237.65,57082.0,235.0763,235.7882,234.8489,234.9774,57082.0
2024-05-28 09:35:00,237.63,237.69,236.99,237.22,29902.0,234.9577,235.017,234.3249,234.5523,29902.0
2024-05-28 09:40:00,237.15,237.55,236.85,237.47,14437.0,234.4831,234.8786,234.1864,234.7995,14437.0
2024-05-28 09:45:00,237.43,237.66,237.12,237.41,15425.0,234.7599,234.9873,234.4534,234.7401,15425.0
2024-05-28 09:50:00,237.4,237.44,237.1,237.1,9453.0,234.7302,234.7698,234.4336,234.4336,9453.0
2024-05-28 09:55:00,237.06,237.09,236.54,236.94,13334.0,234.3941,234.4237,233.8799,234.2754,13334.0
2024-05-28 10:00:00,236.82,236.93,236.44,236.56,20154.0,234.1568,234.2655,233.781,233.8997,20154.0
2024-05-28 10:05:00,236.7,236.88,236.49,236.87,10836.0,234.0381,234.2161,233.8305,234.2062,10836.0
2024-05-28 10:10:00,236.85,236.94,236.72,236.84,13363.0,234.1864,234.2754,234.0579,234.1765,13363.0
2024-05-28 10:15:00,236.83,237.06,236.66,236.99,14907.0,234.1667,234.3941,233.9986,234.3249,14907.0
2024-05-28 10:20:00,237.0,237.16,236.82,237.16,10778.0,234.3347,234.4929,234.1568,234.4929,10778.0
2024-05-28 10:25:00,237.13,237.19,237.0,237.0,16423.0,234.4633,234.5226,234.3347,234.3347,16423.0
2024-05-28 10:30:00,237.0,237.29,236.9,237.12,9438.0,234.3347,234.6215,234.2359,234.4534,9438.0
2024-05-28 10:35:00,237.16,237.16,236.88,236.93,8601.0,234.4929,234.4929,234.2161,234.2655,8601.0
2024-05-28 10:40:00,236.9,237.11,236.86,237.08,9285.0,234.2359,234.4435,234.1963,234.4138,9285.0
2024-05-28 10:45:00,237.08,237.52,237.08,237.52,12963.0,234.4138,234.8489,234.4138,234.8489,12963.0
2024-05-28 10:50:00,237.53,237.72,237.53,237.72,13360.0,234.8588,235.0466,234.8588,235.0466,13360.0
2024-05-28 10:55:00,237.7,237.73,237.48,237.52,11958.0,235.0269,235.0565,234.8093,234.8489,11958.0
2024-05-28 11:00:00,237.54,237.54,237.22,237.3,9994.0,234.8687,234.8687,234.5523,234.6314,9994.0
2024-05-28 11:05:00,237.28,237.31,237.1,237.11,6867.0,234.6116,234.6413,234.4336,234.4435,6867.0
2024-05-28 11:10:00,237.19,237.48,237.19,237.42,7555.0,234.5226,234.8093,234.5226,234.75,7555.0
2024-05-28 11:15:00,237.44,237.55,237.4,237.49,7521.0,234.7698,234.8786,234.7302,234.8192,7521.0
2024-05-28 11:20:00,237.5,237.62,237.46,237.62,7184.0,234.8291,234.9478,234.7896,234.9478,7184.0
2024-05-28 11:25:00,237.61,237.61,237.48,237.52,7408.0,234.9379,234.9379,234.8093,234.8489,7408.0
2024-05-28 11:30:00,237.51,237.57,237.22,237.35,4800.0,234.839,234.8983,234.5523,234.6808,4800.0
2024-05-28 11:35:00,237.35,237.4,237.28,237.4,6348.0,234.6808,234.7302,234.6116,234.7302,6348.0
2024-05-28 11:40:00,237.41,237.49,237.39,237.41,7717.0,234.7401,234.8192,234.7204,234.7401,7717.0
2024-05-28 11:45:00,237.39,237.45,237.37,237.42,6026.0,234.7204,234.7797,234.7006,234.75,6026.0
2024-05-28 11:50:00,237.44,237.57,237.42,237.56,7699.0,234.7698,234.8983,234.75,234.8884,7699.0
2024-05-28 11:55:00,237.48,237.75,237.48,237.71,8716.0,234.8093,235.0763,234.8093,235.0368,8716.0
2024-05-28 12:00:00,237.68,237.77,237.65,237.74,7457.0,235.0071,235.0961,234.9774,235.0664,7457.0
2024-05-28 12:05:00,237.77,237.77,237.57,237.68,6072.0,235.0961,235.0961,234.8983,235.0071,6072.0
2024-05-28 12:10:00,237.7,237.88,237.7,237.71,7616.0,235.0269,235.2048,235.0269,235.0368,7616.0
2024-05-28 12:15:00,237.72,237.72,237.52,237.52,7857.0,235.0466,235.0466,234.8489,234.8489,7857.0
2024-05-28 12:20:00,237.5,237.55,237.4,237.42,6938.0,234.8291,234.8786,234.7302,234.75,6938.0
2024-05-28 12:25:00,237.42,237.42,237.18,237.23,9744.0,234.75,234.75,234.5127,234.5622,9744.0
2024-05-28 12:30:00,237.23,237.33,237.13,237.32,8450.0,234.5622,234.661,234.4633,234.6511,8450.0
2024-05-28 12:35:00,237.28,237.32,237.23,237.31,5254.0,234.6116,234.6511,234.5622,234.6413,5254.0
2024-05-28 12:40:00,237.33,237.48,237.27,237.32,5560.0,234.661,234.8093,234.6017,234.6511,5560.0
2024-05-28 12:45:00,237.36,237.46,237.22,237.25,3934.0,234.6907,234.7896,234.5523,234.5819,3934.0
2024-05-28 12:50:00,237.25,237.25,237.01,237.03,15509.0,234.5819,234.5819,234.3446,234.3644,15509.0
2024-05-28 12:55:00,237.03,237.04,236.82,236.95,7240.0,234.3644,234.3743,234.1568,234.2853,7240.0
2024-05-28 13:00:00,236.96,236.97,236.49,236.52,22199.0,234.2952,234.3051,233.8305,233.8601,22199.0
2024-05-28 13:05:00,236.54,236.8,236.49,236.8,4671.0,233.8799,234.137,233.8305,234.137,4671.0
2024-05-28 13:10:00,236.79,236.83,236.66,236.7,3840.0,234.1271,234.1667,233.9986,234.0381,3840.0
2024-05-28 13:15:00,236.71,236.71,236.55,236.62,6071.0,234.048,234.048,233.8898,233.959,6071.0
2024-05-28 13:20:00,236.59,236.62,236.43,236.59,9219.0,233.9293,233.959,233.7711,233.9293,9219.0
2024-05-28 13:25:00,236.57,236.6,236.5,236.5,4729.0,233.9096,233.9392,233.8404,233.8404,4729.0
2024-05-28 13:30:00,236.5,236.57,236.45,236.52,3726.0,233.8404,233.9096,233.7909,233.8601,3726.0
2024-05-28 13:35:00,236.51,236.54,236.41,236.45,6420.0,233.8502,233.8799,233.7514,233.7909,6420.0
2024-05-28 13:40:00,236.43,236.44,236.24,236.31,6193.0,233.7711,233.781,233.5833,233.6525,6193.0
2024-05-28 13:45:00,236.29,236.29,236.06,236.18,3622.0,233.6327,233.6327,233.4053,233.524,3622.0
2024-05-28 13:50:00,236.13,236.16,235.88,236.16,9684.0,233.4745,233.5042,233.2273,233.5042,9684.0
2024-05-28 13:55:00,236.15,236.32,236.11,236.2,10795.0,233.4943,233.6624,233.4547,233.5437,10795.0
2024-05-28 14:00:00,236.2,236.26,236.06,236.23,9518.0,233.5437,233.6031,233.4053,233.5734,9518.0
2024-05-28 14:05:00,236.19,236.29,236.12,236.25,5814.0,233.5338,233.6327,233.4646,233.5932,5814.0
2024-05-28 14:10:00,236.27,236.54,236.24,236.54,9757.0,233.6129,233.8799,233.5833,233.8799,9757.0
2024-05-28 14:15:00,236.55,236.67,236.46,236.66,10766.0,233.8898,234.0085,233.8008,233.9986,10766.0
2024-05-28 14:20:00,236.67,236.68,236.52,236.65,10927.0,234.0085,234.0183,233.8601,233.9887,10927.0
2024-05-28 14:25:00,236.67,236.68,236.39,236.52,13129.0,234.0085,234.0183,233.7316,233.8601,13129.0
2024-05-28 14:30:00,236.48,236.5,236.26,236.4,12321.0,233.8206,233.8404,233.6031,233.7415,12321.0
2024-05-28 14:35:00,236.41,236.45,236.21,236.4,9252.0,233.7514,233.7909,233.5536,233.7415,9252.0
2024-05-28 14:40:00,236.54,236.69,236.38,236.43,8530.0,233.8799,234.0282,233.7217,233.7711,8530.0
2024-05-28 14:45:00,236.44,236.62,236.34,236.51,12561.0,233.781,233.959,233.6822,233.8502,12561.0
2024-05-28 14:50:00,236.49,236.49,236.26,236.34,19320.0,233.8305,233.8305,233.6031,233.6822,19320.0
2024-05-28 14:55:00,236.36,236.73,236.36,236.69,19399.0,233.7019,234.0678,233.7019,234.0282,19399.0
2024-05-28 15:00:00,236.66,236.9,236.55,236.77,20482.0,233.9986,234.2359,233.8898,234.1073,20482.0
2024-05-28 15:05:00,236.7,236.83,236.65,236.78,22066.0,234.0381,234.1667,233.9887,234.1172,22066.0
2024-05-28 15:10:00,236.78,236.78,236.58,236.59,20942.0,234.1172,234.1172,233.9195,233.9293,20942.0
2024-05-28 15:15:00,236.46,236.82,236.44,236.8,24496.0,233.8008,234.1568,233.781,234.137,24496.0
2024-05-28 15:20:00,236.82,236.83,236.67,236.81,16777.0,234.1568,234.1667,234.0085,234.1469,16777.0
2024-05-28 15:25:00,236.82,236.96,236.75,236.76,21042.0,234.1568,234.2952,234.0876,234.0974,21042.0
2024-05-28 15:30:00,236.77,237.04,236.77,236.93,34817.0,234.1073,234.3743,234.1073,234.2655,34817.0
2024-05-28 15:35:00,236.94,237.18,236.82,237.11,30177.0,234.2754,234.5127,234.1568,234.4435,30177.0
2024-05-28 15:40:00,237.11,237.12,236.96,237.03,37351.0,234.4435,234.4534,234.2952,234.3644,37351.0
2024-05-28 15:45:00,237.04,237.17,236.82,236.82,24296.0,234.3743,234.5028,234.1568,234.1568,24296.0
2024-05-28 15:50:00,236.87,237.19,236.87,237.14,36118.0,234.2062,234.5226,234.2062,234.4732,36118.0
2024-05-28 15:55:00,237.16,237.32,236.88,237.32,144463.0,234.4929,234.6511,234.2161,234.6511,144463.0
2024-05-29 09:30:00,235.45,235.83,234.66,235.69,61666.0,232.8022,233.1779,232.0211,233.0395,61666.0
2024-05-29 09:35:00,235.68,236.16,235.31,236.15,29427.0,233.0296,233.5042,232.6637,233.4943,29427.0
2024-05-29 09:40:00,236.16,237.06,236.06,236.79,65467.0,233.5042,234.3941,233.4053,234.1271,65467.0
2024-05-29 09:45:00,236.77,236.94,236.41,236.75,29603.0,234.1073,234.2754,233.7514,234.0876,29603.0
2024-05-29 09:50:00,236.77,237.2,236.76,236.85,23657.0,234.1073,234.5325,234.0974,234.1864,23657.0
2024-05-29 09:55:00,236.85,237.22,236.81,237.17,14161.0,234.1864,234.5523,234.1469,234.5028,14161.0
2024-05-29 10:00:00,237.04,237.66,237.04,237.66,18547.0,234.3743,234.9873,234.3743,234.9873,18547.0
2024-05-29 10:05:00,237.66,237.66,237.19,237.43,25470.0,234.9873,234.9873,234.5226,234.7599,25470.0
2024-05-29 10:10:00,237.44,237.51,237.07,237.32,18610.0,234.7698,234.839,234.404,234.6511,18610.0
2024-05-29 10:15:00,237.31,237.47,237.2,237.47,12198.0,234.6413,234.7995,234.5325,234.7995,12198.0
2024-05-29 10:20:00,237.38,237.57,237.04,237.16,13285.0,234.7105,234.8983,234.3743,234.4929,13285.0
2024-05-29 10:25:00,237.18,237.26,236.88,237.01,8498.0,234.5127,234.5918,234.2161,234.3446,8498.0
2024-05-29 10:30:00,237.01,237.04,236.55,236.68,15131.0,234.3446,234.3743,233.8898,234.0183,15131.0
2024-05-29 10:35:00,236.74,237.23,236.74,237.14,15026.0,234.0777,234.5622,234.0777,234.4732,15026.0
2024-05-29 10:40:00,237.12,237.15,236.73,236.79,13829.0,234.4534,234.4831,234.0678,234.1271,13829.0
2024-05-29 10:45:00,236.73,236.82,236.57,236.74,20204.0,234.0678,234.1568,233.9096,234.0777,20204.0
2024-05-29 10:50:00,236.79,236.8,236.56,236.59,12860.0,234.1271,234.137,233.8997,233.9293,12860.0
2024-05-29 10:55:00,236.58,236.77,236.58,236.76,18587.0,233.9195,234.1073,233.9195,234.0974,18587.0
2024-05-29 11:00:00,236.78,236.78,236.6,236.78,12555.0,234.1172,234.1172,233.9392,234.1172,12555.0
2024-05-29 11:05:00,236.86,236.86,236.61,236.62,12008.0,234.1963,234.1963,233.9491,233.959,12008.0
2024-05-29 11:10:00,236.53,236.64,236.4,236.47,12296.0,233.87,233.9788,233.7415,233.8107,12296.0
2024-05-29 11:15:00,236.48,236.53,236.29,236.33,10293.0,233.8206,233.87,233.6327,233.6723,10293.0
2024-05-29 11:20:00,236.28,236.42,236.18,236.4,10904.0,233.6228,233.7613,233.524,233.7415,10904.0
2024-05-29 11:25:00,236.35,236.54,236.3,236.4,22608.0,233.692,233.8799,233.6426,233.7415,22608.0
2024-05-29 11:30:00,236.39,236.52,236.33,236.49,9600.0,233.7316,233.8601,233.6723,233.8305,9600.0
2024-05-29 11:35:00,236.53,236.61,236.44,236.56,11594.0,233.87,233.9491,233.781,233.8997,11594.0
2024-05-29 11:40:00,236.56,236.65,236.53,236.63,10283.0,233.8997,233.9887,233.87,233.9689,10283.0
2024-05-29 11:45:00,236.6,236.6,236.28,236.33,9967.0,233.9392,233.9392,233.6228,233.6723,9967.0
2024-05-29 11:50:00,236.34,236.44,236.32,236.43,7445.0,233.6822,233.781,233.6624,233.7711,7445.0
2024-05-29 11:55:00,236.44,236.49,236.28,236.38,11341.0,233.781,233.8305,233.6228,233.7217,11341.0
2024-05-29 12:00:00,236.37,236.37,236.08,236.22,8890.0,233.7118,233.7118,233.4251,233.5635,8890.0
2024-05-29 12:05:00,236.22,236.29,236.19,236.29,7977.0,233.5635,233.6327,233.5338,233.6327,7977.0
2024-05-29 12:10:00,236.28,236.38,236.13,236.14,13259.0,233.6228,233.7217,233.4745,233.4844,13259.0
2024-05-29 12:15:00,236.12,236.46,236.03,236.46,16735.0,233.4646,233.8008,233.3756,233.8008,16735.0
2024-05-29 12:20:00,236.45,236.66,236.43,236.62,6873.0,233.7909,233.9986,233.7711,233.959,6873.0
2024-05-29 12:25:00,236.61,236.76,236.61,236.64,8775.0,233.9491,234.0974,233.9491,233.9788,8775.0
2024-05-29 12:30:00,236.68,236.76,236.56,236.6,6697.0,234.0183,234.0974,233.8997,233.9392,6697.0
2024-05-29 12:35:00,236.6,236.9,236.59,236.87,9858.0,233.9392,234.2359,233.9293,234.2062,9858.0
2024-05-29 12:40:00,236.87,236.9,236.78,236.83,4349.0,234.2062,234.2359,234.1172,234.1667,4349.0
2024-05-29 12:45:00,236.83,236.91,236.78,236.85,7863.0,234.1667,234.2458,234.1172,234.1864,7863.0
2024-05-29 12:50:00,236.85,237.01,236.81,236.9,4803.0,234.1864,234.3446,234.1469,234.2359,4803.0
2024-05-29 12:55:00,236.91,236.95,236.87,236.87,6167.0,234.2458,234.2853,234.2062,234.2062,6167.0
2024-05-29 13:00:00,236.9,236.97,236.6,236.88,8132.0,234.2359,234.3051,233.9392,234.2161,8132.0
2024-05-29 13:05:00,236.88,237.0,236.78,236.96,15698.0,234.2161,234.3347,234.1172,234.2952,15698.0
2024-05-29 13:10:00,236.98,237.13,236.89,236.93,10358.0,234.315,234.4633,234.226,234.2655,10358.0
2024-05-29 13:15:00,236.9,236.94,236.69,236.75,6216.0,234.2359,234.2754,234.0282,234.0876,6216.0
2024-05-29 13:20:00,236.74,236.91,236.65,236.88,5868.0,234.0777,234.2458,233.9887,234.2161,5868.0
2024-05-29 13:25:00,236.86,236.92,236.8,236.92,7051.0,234.1963,234.2556,234.137,234.2556,7051.0
2024-05-29 13:30:00,236.9,236.97,236.68,236.69,8122.0,234.2359,234.3051,234.0183,234.0282,8122.0
2024-05-29 13:35:00,236.67,236.69,236.44,236.65,9204.0,234.0085,234.0282,233.781,233.9887,9204.0
2024-05-29 13:40:00,236.67,236.67,236.55,236.61,13554.0,234.0085,234.0085,233.8898,233.9491,13554.0
2024-05-29 13:45:00,236.61,236.7,236.58,236.7,8385.0,233.9491,234.0381,233.9195,234.0381,8385.0
2024-05-29 13:50:00,236.7,237.09,236.67,237.09,13081.0,234.0381,234.4237,234.0085,234.4237,13081.0
2024-05-29 13:55:00,237.09,237.19,237.01,237.08,8143.0,234.4237,234.5226,234.3446,234.4138,8143.0
2024-05-29 14:00:00,237.06,237.18,236.96,237.16,8963.0,234.3941,234.5127,234.2952,234.4929,8963.0
2024-05-29 14:05:00,237.18,237.26,237.05,237.25,15221.0,234.5127,234.5918,234.3842,234.5819,15221.0
2024-05-29 14:10:00,237.22,237.26,237.13,237.26,11502.0,234.5523,234.5918,234.4633,234.5918,11502.0
2024-05-29 14:15:00,237.24,237.24,237.13,237.14,8588.0,234.572,234.572,234.4633,234.4732,8588.0
2024-05-29 14:20:00,237.19,237.19,237.04,237.14,12808.0,234.5226,234.5226,234.3743,234.4732,12808.0
2024-05-29 14:25:00,237.18,237.26,236.79,236.79,9669.0,234.5127,234.5918,234.1271,234.1271,9669.0
2024-05-29 14:30:00,236.82,236.88,236.59,236.67,7731.0,234.1568,234.2161,233.9293,234.0085,7731.0
2024-05-29 14:35:00,236.68,236.76,236.56,236.59,8503.0,234.0183,234.0974,233.8997,233.9293,8503.0
2024-05-29 14:40:00,236.64,236.82,236.64,236.8,9395.0,233.9788,234.1568,233.9788,234.137,9395.0
2024-05-29 14:45:00,236.78,236.78,236.53,236.75,14851.0,234.1172,234.1172,233.87,234.0876,14851.0
2024-05-29 14:50:00,236.76,236.83,236.72,236.79,6340.0,234.0974,234.1667,234.0579,234.1271,6340.0
2024-05-29 14:55:00,236.76,236.78,236.51,236.52,4880.0,234.0974,234.1172,233.8502,233.8601,4880.0
2024-05-29 15:00:00,236.5,236.83,236.45,236.8,12760.0,233.8404,234.1667,233.7909,234.137,12760.0
2024-05-29 15:05:00,236.83,236.89,236.58,236.66,9352.0,234.1667,234.226,233.9195,233.9986,9352.0
2024-05-29 15:10:00,236.66,236.75,236.51,236.74,8496.0,233.9986,234.0876,233.8502,234.0777,8496.0
2024-05-29 15:15:00,236.69,236.79,236.68,236.79,6149.0,234.0282,234.1271,234.0183,234.1271,6149.0
2024-05-29 15:20:00,236.77,237.03,236.76,237.02,8605.0,234.1073,234.3644,234.0974,234.3545,8605.0
2024-05-29 15:25:00,237.02,237.21,237.0,237.05,11235.0,234.3545,234.5424,234.3347,234.3842,11235.0
2024-05-29 15:30:00,237.06,237.12,236.92,237.09,12885.0,234.3941,234.4534,234.2556,234.4237,12885.0
2024-05-29 15:35:00,237.07,237.1,236.9,236.92,12395.0,234.404,234.4336,234.2359,234.2556,12395.0
2024-05-29 15:40:00,236.9,236.9,236.65,236.67,29842.0,234.2359,234.2359,233.9887,234.0085,29842.0
2024-05-29 15:45:00,236.7,236.78,236.6,236.6,24769.0,234.0381,234.1172,233.9392,233.9392,24769.0
2024-05-29 15:50:00,236.55,236.65,236.12,236.14,32443.0,233.8898,233.9887,233.4646,233.4844,32443.0
2024-05-29 15:55:00,236.12,236.16,235.68,236.0,152456.0,233.4646,233.5042,233.0296,233.346,152456.0
2024-05-30 09:30:00,236.37,236.77,236.26,236.45,45796.0,233.7118,234.1073,233.6031,233.7909,45796.0
2024-05-30 09:35:00,236.56,236.81,235.79,235.95,10156.0,233.8997,234.1469,233.1383,233.2965,10156.0
2024-05-30 09:40:00,235.74,235.83,235.25,235.57,14833.0,233.0889,233.1779,232.6044,232.9208,14833.0
2024-05-30 09:45:00,235.55,235.66,235.18,235.19,12514.0,232.901,233.0098,232.5352,232.5451,12514.0
2024-05-30 09:50:00,235.24,235.33,234.97,235.24,18992.0,232.5945,232.6835,232.3276,232.5945,18992.0
2024-05-30 09:55:00,235.18,235.42,235.15,235.38,9745.0,232.5352,232.7725,232.5055,232.733,9745.0
2024-05-30 10:00:00,235.41,236.15,235.34,236.15,22106.0,232.7626,233.4943,232.6934,233.4943,22106.0
2024-05-30 10:05:00,236.12,236.25,235.93,235.95,11263.0,233.4646,233.5932,233.2768,233.2965,11263.0
2024-05-30 10:10:00,235.9,235.97,235.48,235.52,9614.0,233.2471,233.3163,232.8318,232.8714,9614.0
2024-05-30 10:15:00,235.52,236.17,235.52,236.09,10272.0,232.8714,233.5141,232.8714,233.435,10272.0
2024-05-30 10:20:00,236.09,236.32,236.08,236.16,6210.0,233.435,233.6624,233.4251,233.5042,6210.0
2024-05-30 10:25:00,236.13,236.26,235.96,236.18,3512.0,233.4745,233.6031,233.3064,233.524,3512.0
2024-05-30 10:30:00,236.24,236.32,236.0,236.06,12408.0,233.5833,233.6624,233.346,233.4053,12408.0
2024-05-30 10:35:00,236.03,236.13,235.67,235.7,10563.0,233.3756,233.4745,233.0197,233.0494,10563.0
2024-05-30 10:40:00,235.75,235.82,235.49,235.61,8840.0,233.0988,233.168,232.8417,232.9604,8840.0
2024-05-30 10:45:00,235.6,235.66,235.47,235.65,6689.0,232.9505,233.0098,232.8219,232.9999,6689.0
2024-05-30 10:50:00,235.66,235.75,235.64,235.7,4615.0,233.0098,233.0988,232.99,233.0494,4615.0
2024-05-30 10:55:00,235.69,235.69,235.36,235.59,19981.0,233.0395,233.0395,232.7132,232.9406,19981.0
2024-05-30 11:00:00,235.58,235.9,235.55,235.78,11332.0,232.9307,233.2471,232.901,233.1285,11332.0
2024-05-30 11:05:00,235.8,236.1,235.8,235.97,6545.0,233.1482,233.4449,233.1482,233.3163,6545.0
2024-05-30 11:10:00,236.0,236.09,235.8,235.94,14166.0,233.346,233.435,233.1482,233.2867,14166.0
2024-05-30 11:15:00,235.89,236.18,235.77,236.18,4986.0,233.2372,233.524,233.1186,233.524,4986.0
2024-05-30 11:20:00,236.34,236.4,236.26,236.34,5238.0,233.6822,233.7415,233.6031,233.6822,5238.0
2024-05-30 11:25:00,236.35,236.61,236.35,236.37,4025.0,233.692,233.9491,233.692,233.7118,4025.0
2024-05-30 11:30:00,236.41,236.46,236.32,236.44,15417.0,233.7514,233.8008,233.6624,233.781,15417.0
2024-05-30 11:35:00,236.41,236.44,235.99,236.11,6199.0,233.7514,233.781,233.3361,233.4547,6199.0
2024-05-30 11:40:00,236.11,236.12,235.9,235.93,3529.0,233.4547,233.4646,233.2471,233.2768,3529.0
2024-05-30 11:45:00,235.92,235.99,235.65,235.73,4343.0,233.2669,233.3361,232.9999,233.079,4343.0
2024-05-30 11:50:00,235.7,235.93,235.67,235.8,4398.0,233.0494,233.2768,233.0197,233.1482,4398.0
2024-05-30 11:55:00,235.83,235.88,235.55,235.59,7101.0,233.1779,233.2273,232.901,232.9406,7101.0
2024-05-30 12:00:00,235.61,235.73,235.49,235.66,9157.0,232.9604,233.079,232.8417,233.0098,9157.0
2024-05-30 12:05:00,235.75,235.95,235.71,235.81,4863.0,233.0988,233.2965,233.0592,233.1581,4863.0
2024-05-30 12:10:00,235.87,235.9,235.78,235.79,3308.0,233.2174,233.2471,233.1285,233.1383,3308.0
2024-05-30 12:15:00,235.83,235.94,235.8,235.84,5285.0,233.1779,233.2867,233.1482,233.1878,5285.0
2024-05-30 12:20:00,235.88,235.91,235.67,235.9,5117.0,233.2273,233.257,233.0197,233.2471,5117.0
2024-05-30 12:25:00,235.89,235.89,235.68,235.76,5449.0,233.2372,233.2372,233.0296,233.1087,5449.0
2024-05-30 12:30:00,235.71,236.0,235.63,235.84,12269.0,233.0592,233.346,232.9801,233.1878,12269.0
2024-05-30 12:35:00,235.86,236.02,235.84,235.88,9189.0,233.2076,233.3658,233.1878,233.2273,9189.0
2024-05-30 12:40:00,235.88,236.01,235.87,235.98,4243.0,233.2273,233.3559,233.2174,233.3262,4243.0
2024-05-30 12:45:00,235.99,236.06,235.84,235.84,4797.0,233.3361,233.4053,233.1878,233.1878,4797.0
2024-05-30 12:50:00,235.75,236.15,235.75,236.03,8394.0,233.0988,233.4943,233.0988,233.3756,8394.0
2024-05-30 12:55:00,236.01,236.33,236.0,236.33,7710.0,233.3559,233.6723,233.346,233.6723,7710.0
2024-05-30 13:00:00,236.29,236.49,236.22,236.33,3562.0,233.6327,233.8305,233.5635,233.6723,3562.0
2024-05-30 13:05:00,236.35,236.55,236.35,236.53,7470.0,233.692,233.8898,233.692,233.87,7470.0
2024-05-30 13:10:00,236.53,236.6,236.35,236.35,7442.0,233.87,233.9392,233.692,233.692,7442.0
2024-05-30 13:15:00,236.37,236.43,236.12,236.12,3784.0,233.7118,233.7711,233.4646,233.4646,3784.0
2024-05-30 13:20:00,236.12,236.25,236.11,236.19,5564.0,233.4646,233.5932,233.4547,233.5338,5564.0
2024-05-30 13:25:00,236.19,236.21,236.07,236.17,8291.0,233.5338,233.5536,233.4152,233.5141,8291.0
2024-05-30 13:30:00,236.15,236.18,235.95,236.0,11424.0,233.4943,233.524,233.2965,233.346,11424.0
2024-05-30 13:35:00,236.04,236.22,235.99,236.22,4739.0,233.3855,233.5635,233.3361,233.5635,4739.0
2024-05-30 13:40:00,236.2,236.37,236.16,236.36,4991.0,233.5437,233.7118,233.5042,233.7019,4991.0
2024-05-30 13:45:00,236.34,236.34,236.18,236.18,7238.0,233.6822,233.6822,233.524,233.524,7238.0
2024-05-30 13:50:00,236.18,236.28,236.1,236.28,3750.0,233.524,233.6228,233.4449,233.6228,3750.0
2024-05-30 13:55:00,236.3,236.32,236.22,236.28,5400.0,233.6426,233.6624,233.5635,233.6228,5400.0
2024-05-30 14:00:00,236.28,236.29,236.15,236.16,6902.0,233.6228,233.6327,233.4943,233.5042,6902.0
2024-05-30 14:05:00,236.12,236.16,235.94,236.03,9698.0,233.4646,233.5042,233.2867,233.3756,9698.0
2024-05-30 14:10:00,236.02,236.04,235.85,236.01,10997.0,233.3658,233.3855,233.1977,233.3559,10997.0
2024-05-30 14:15:00,236.04,236.1,235.71,236.04,6746.0,233.3855,233.4449,233.0592,233.3855,6746.0
2024-05-30 14:20:00,236.05,236.09,235.92,236.06,5684.0,233.3954,233.435,233.2669,233.4053,5684.0
2024-05-30 14:25:00,236.05,236.21,235.92,236.18,25009.0,233.3954,233.5536,233.2669,233.524,25009.0
2024-05-30 14:30:00,236.16,236.25,236.13,236.15,6817.0,233.5042,233.5932,233.4745,233.4943,6817.0
2024-05-30 14:35:00,236.09,236.09,235.9,235.93,3648.0,233.435,233.435,233.2471,233.2768,3648.0
2024-05-30 14:40:00,235.94,236.02,235.92,236.02,17791.0,233.2867,233.3658,233.2669,233.3658,17791.0
2024-05-30 14:45:00,236.06,236.43,236.06,236.32,23587.0,233.4053,233.7711,233.4053,233.6624,23587.0
2024-05-30 14:50:00,236.41,236.58,236.3,236.46,12863.0,233.7514,233.9195,233.6426,233.8008,12863.0
2024-05-30 14:55:00,236.49,236.57,236.41,236.41,13254.0,233.8305,233.9096,233.7514,233.7514,13254.0
2024-05-30 15:00:00,236.38,236.46,236.28,236.4,7243.0,233.7217,233.8008,233.6228,233.7415,7243.0
2024-05-30 15:05:00,236.4,236.69,236.37,236.52,24514.0,233.7415,234.0282,233.7118,233.8601,24514.0
2024-05-30 15:10:00,236.53,236.6,236.49,236.58,7982.0,233.87,233.9392,233.8305,233.9195,7982.0
2024-05-30 15:15:00,236.57,236.6,236.49,236.53,6418.0,233.9096,233.9392,233.8305,233.87,6418.0
2024-05-30 15:20:00,236.54,236.81,236.53,236.6,9533.0,233.8799,234.1469,233.87,233.9392,9533.0
2024-05-30 15:25:00,236.63,236.9,236.62,236.89,10616.0,233.9689,234.2359,233.959,234.226,10616.0
2024-05-30 15:30:00,236.9,237.16,236.89,236.91,15387.0,234.2359,234.4929,234.226,234.2458,15387.0
2024-05-30 15:35:00,236.94,236.96,236.75,236.79,8310.0,234.2754,234.2952,234.0876,234.1271,8310.0
2024-05-30 15:40:00,236.78,236.8,236.49,236.53,11539.0,234.1172,234.137,233.8305,233.87,11539.0
2024-05-30 15:45:00,236.47,236.51,236.13,236.25,22364.0,233.8107,233.8502,233.4745,233.5932,22364.0
2024-05-30 15:50:00,236.2,236.92,236.19,236.92,35266.0,233.5437,234.2556,233.5338,234.2556,35266.0
2024-05-30 15:55:00,236.92,237.32,236.86,237.2,122936.0,234.2556,234.6511,234.1963,234.5325,122936.0
2024-05-31 09:30:00,238.0,238.39,237.28,238.0,44861.0,235.3235,235.7091,234.6116,235.3235,44861.0
2024-05-31 09:35:00,237.91,238.31,237.86,238.28,10784.0,235.2345,235.63,235.1851,235.6003,10784.0
2024-05-31 09:40:00,238.18,238.27,237.69,237.69,7176.0,235.5015,235.5905,235.017,235.017,7176.0
2024-05-31 09:45:00,237.74,237.74,236.87,237.03,18747.0,235.0664,235.0664,234.2062,234.3644,18747.0
2024-05-31 09:50:00,237.1,237.13,236.29,236.5,130622.0,234.4336,234.4633,233.6327,233.8404,130622.0
2024-05-31 09:55:00,236.56,236.69,236.41,236.57,38682.0,233.8997,234.0282,233.7514,233.9096,38682.0
2024-05-31 10:00:00,236.54,237.19,236.48,237.09,13059.0,233.8799,234.5226,233.8206,234.4237,13059.0
2024-05-31 10:05:00,237.22,237.3,236.5,236.57,19376.0,234.5523,234.6314,233.8404,233.9096,19376.0
2024-05-31 10:10:00,236.51,236.59,235.91,236.26,63178.0,233.8502,233.9293,233.257,233.6031,63178.0
2024-05-31 10:15:00,236.25,236.41,236.08,236.22,50109.0,233.5932,233.7514,233.4251,233.5635,50109.0
2024-05-31 10:20:00,236.23,236.5,236.09,236.25,30922.0,233.5734,233.8404,233.435,233.5932,30922.0
2024-05-31 10:25:00,236.38,236.8,236.38,236.62,14918.0,233.7217,234.137,233.7217,233.959,14918.0
2024-05-31 10:30:00,236.52,236.78,236.34,236.47,23069.0,233.8601,234.1172,233.6822,233.8107,23069.0
2024-05-31 10:35:00,236.47,236.77,236.43,236.68,9699.0,233.8107,234.1073,233.7711,234.0183,9699.0
2024-05-31 10:40:00,236.77,236.88,236.76,236.86,10213.0,234.1073,234.2161,234.0974,234.1963,10213.0
2024-05-31 10:45:00,236.85,236.89,236.5,236.7,13811.0,234.1864,234.226,233.8404,234.0381,13811.0
2024-05-31 10:50:00,236.68,236.68,236.45,236.46,9601.0,234.0183,234.0183,233.7909,233.8008,9601.0
2024-05-31 10:55:00,236.55,236.92,236.55,236.85,5178.0,233.8898,234.2556,233.8898,234.1864,5178.0
2024-05-31 11:00:00,236.86,236.98,236.46,236.48,12767.0,234.1963,234.315,233.8008,233.8206,12767.0
2024-05-31 11:05:00,236.54,236.77,236.53,236.76,9781.0,233.8799,234.1073,233.87,234.0974,9781.0
2024-05-31 11:10:00,236.7,236.95,236.7,236.93,8721.0,234.0381,234.2853,234.0381,234.2655,8721.0
2024-05-31 11:15:00,236.97,237.06,236.49,236.49,19809.0,234.3051,234.3941,233.8305,233.8305,19809.0
2024-05-31 11:20:00,236.45,236.89,236.43,236.78,26541.0,233.7909,234.226,233.7711,234.1172,26541.0
2024-05-31 11:25:00,236.76,236.98,236.69,236.92,31886.0,234.0974,234.315,234.0282,234.2556,31886.0
2024-05-31 11:30:00,236.86,236.88,236.62,236.74,21173.0,234.1963,234.2161,233.959,234.0777,21173.0
2024-05-31 11:35:00,236.77,237.15,236.75,237.0,20350.0,234.1073,234.4831,234.0876,234.3347,20350.0
2024-05-31 11:40:00,237.0,237.26,236.99,237.25,9353.0,234.3347,234.5918,234.3249,234.5819,9353.0
2024-05-31 11:45:00,237.25,237.35,237.2,237.25,19092.0,234.5819,234.6808,234.5325,234.5819,19092.0
2024-05-31 11:50:00,237.27,237.42,237.07,237.11,21659.0,234.6017,234.75,234.404,234.4435,21659.0
2024-05-31 11:55:00,237.11,237.11,236.81,237.05,5393.0,234.4435,234.4435,234.1469,234.3842,5393.0
2024-05-31 12:00:00,237.04,237.04,236.54,236.54,6334.0,234.3743,234.3743,233.8799,233.8799,6334.0
2024-05-31 12:05:00,236.49,236.65,236.45,236.62,5876.0,233.8305,233.9887,233.7909,233.959,5876.0
2024-05-31 12:10:00,236.58,236.74,236.52,236.73,7887.0,233.9195,234.0777,233.8601,234.0678,7887.0
2024-05-31 12:15:00,236.71,236.72,236.5,236.62,6586.0,234.048,234.0579,233.8404,233.959,6586.0
2024-05-31 12:20:00,236.64,236.77,236.57,236.77,6872.0,233.9788,234.1073,233.9096,234.1073,6872.0
2024-05-31 12:25:00,236.77,236.9,236.76,236.84,6989.0,234.1073,234.2359,234.0974,234.1765,6989.0
2024-05-31 12:30:00,236.8,236.94,236.7,236.92,37668.0,234.137,234.2754,234.0381,234.2556,37668.0
2024-05-31 12:35:00,236.97,236.97,236.71,236.9,9468.0,234.3051,234.3051,234.048,234.2359,9468.0
2024-05-31 12:40:00,236.95,236.96,236.84,236.86,8077.0,234.2853,234.2952,234.1765,234.1963,8077.0
2024-05-31 12:45:00,236.84,236.92,236.72,236.76,11204.0,234.1765,234.2556,234.0579,234.0974,11204.0
2024-05-31 12:50:00,236.71,237.01,236.71,237.01,8093.0,234.048,234.3446,234.048,234.3446,8093.0
2024-05-31 12:55:00,237.01,237.13,236.98,237.08,9387.0,234.3446,234.4633,234.315,234.4138,9387.0
2024-05-31 13:00:00,237.11,237.36,237.1,237.28,26788.0,234.4435,234.6907,234.4336,234.6116,26788.0
2024-05-31 13:05:00,237.29,237.56,237.29,237.53,9101.0,234.6215,234.8884,234.6215,234.8588,9101.0
2024-05-31 13:10:00,237.53,237.58,237.42,237.55,9440.0,234.8588,234.9082,234.75,234.8786,9440.0
2024-05-31 13:15:00,237.56,237.67,237.53,237.55,13215.0,234.8884,234.9972,234.8588,234.8786,13215.0
2024-05-31 13:20:00,237.52,237.72,237.52,237.72,13435.0,234.8489,235.0466,234.8489,235.0466,13435.0
2024-05-31 13:25:00,237.74,237.77,237.49,237.58,24351.0,235.0664,235.0961,234.8192,234.9082,24351.0
2024-05-31 13:30:00,237.62,237.72,237.62,237.69,15307.0,234.9478,235.0466,234.9478,235.017,15307.0
2024-05-31 13:35:00,237.69,237.75,237.61,237.69,17064.0,235.017,235.0763,234.9379,235.017,17064.0
2024-05-31 13:40:00,237.66,237.67,237.46,237.64,16787.0,234.9873,234.9972,234.7896,234.9675,16787.0
2024-05-31 13:45:00,237.63,237.71,237.58,237.62,14586.0,234.9577,235.0368,234.9082,234.9478,14586.0
2024-05-31 13:50:00,237.59,237.63,237.32,237.33,26156.0,234.9181,234.9577,234.6511,234.661,26156.0
2024-05-31 13:55:00,237.32,237.63,237.3,237.55,26786.0,234.6511,234.9577,234.6314,234.8786,26786.0
2024-05-31 14:00:00,237.53,237.55,237.37,237.45,13114.0,234.8588,234.8786,234.7006,234.7797,13114.0
2024-05-31 14:05:00,237.42,237.73,237.39,237.71,20962.0,234.75,235.0565,234.7204,235.0368,20962.0
2024-05-31 14:10:00,237.71,237.86,237.69,237.75,14867.0,235.0368,235.1851,235.017,235.0763,14867.0
2024-05-31 14:15:00,237.78,237.96,237.75,237.95,14836.0,235.106,235.2839,235.0763,235.2741,14836.0
2024-05-31 14:20:00,237.93,237.94,237.79,237.84,14434.0,235.2543,235.2642,235.1159,235.1653,14434.0
2024-05-31 14:25:00,237.83,237.85,237.53,237.53,15874.0,235.1554,235.1752,234.8588,234.8588,15874.0
2024-05-31 14:30:00,237.59,237.66,237.24,237.25,11732.0,234.9181,234.9873,234.572,234.5819,11732.0
2024-05-31 14:35:00,237.27,237.46,237.27,237.37,14277.0,234.6017,234.7896,234.6017,234.7006,14277.0
2024-05-31 14:40:00,237.37,237.61,237.29,237.61,18817.0,234.7006,234.9379,234.6215,234.9379,18817.0
2024-05-31 14:45:00,237.61,237.69,237.35,237.44,25666.0,234.9379,235.017,234.6808,234.7698,25666.0
2024-05-31 14:50:00,237.38,237.41,237.07,237.31,20695.0,234.7105,234.7401,234.404,234.6413,20695.0
2024-05-31 14:55:00,237.3,237.47,237.26,237.35,18064.0,234.6314,234.7995,234.5918,234.6808,18064.0
2024-05-31 15:00:00,237.3,237.49,237.24,237.35,41432.0,234.6314,234.8192,234.572,234.6808,41432.0
2024-05-31 15:05:00,237.34,237.59,237.31,237.51,19715.0,234.6709,234.9181,234.6413,234.839,19715.0
2024-05-31 15:10:00,237.47,237.66,237.46,237.62,31303.0,234.7995,234.9873,234.7896,234.9478,31303.0
2024-05-31 15:15:00,237.53,237.63,237.42,237.47,16916.0,234.8588,234.9577,234.75,234.7995,16916.0
2024-05-31 15:20:00,237.48,237.73,237.46,237.67,37278.0,234.8093,235.0565,234.7896,234.9972,37278.0
2024-05-31 15:25:00,237.66,237.79,237.49,237.5,21480.0,234.9873,235.1159,234.8192,234.8291,21480.0
2024-05-31 15:30:00,237.51,237.67,237.4,237.58,33953.0,234.839,234.9972,234.7302,234.9082,33953.0
2024-05-31 15:35:00,237.56,237.74,237.53,237.73,21424.0,234.8884,235.0664,234.8588,235.0565,21424.0
2024-05-31 15:40:00,237.75,238.18,237.74,238.09,29801.0,235.0763,235.5015,235.0664,235.4125,29801.0
2024-05-31 15:45:00,238.1,238.51,238.03,238.51,26912.0,235.4224,235.8278,235.3532,235.8278,26912.0
2024-05-31 15:50:00,238.5,239.13,238.36,238.86,41157.0,235.8179,236.4408,235.6794,236.1738,41157.0
2024-05-31 15:55:00,238.88,240.19,238.85,240.02,230295.0,236.1936,237.4889,236.1639,237.3208,230295.0
2024-06-03 09:30:00,240.18,241.36,239.88,240.19,50948.0,237.479,238.6457,237.1824,237.4889,50948.0
2024-06-03 09:35:00,240.33,240.63,239.68,239.95,22744.0,237.6273,237.9239,236.9846,237.2516,22744.0
2024-06-03 09:40:00,239.9,240.18,239.54,240.06,21272.0,237.2021,237.479,236.8462,237.3603,21272.0
2024-06-03 09:45:00,240.06,240.15,239.6,239.68,13882.0,237.3603,237.4493,236.9055,236.9846,13882.0
2024-06-03 09:50:00,239.5,239.58,238.63,238.66,16530.0,236.8066,236.8857,235.9464,235.9761,16530.0
2024-06-03 09:55:00,238.62,239.03,238.39,238.89,19677.0,235.9365,236.3419,235.7091,236.2035,19677.0
2024-06-03 10:00:00,238.98,239.45,238.51,238.51,21717.0,236.2925,236.7572,235.8278,235.8278,21717.0
2024-06-03 10:05:00,238.62,238.83,238.43,238.43,8990.0,235.9365,236.1442,235.7487,235.7487,8990.0
2024-06-03 10:10:00,238.48,238.87,238.4,238.81,11286.0,235.7981,236.1837,235.719,236.1244,11286.0
2024-06-03 10:15:00,238.88,239.0,238.75,238.85,19756.0,236.1936,236.3122,236.0651,236.1639,19756.0
2024-06-03 10:20:00,238.86,238.86,238.2,238.23,10618.0,236.1738,236.1738,235.5212,235.5509,10618.0
2024-06-03 10:25:00,238.21,238.26,238.0,238.01,6746.0,235.5311,235.5806,235.3235,235.3334,6746.0
2024-06-03 10:30:00,238.0,238.0,237.51,237.77,25116.0,235.3235,235.3235,234.839,235.0961,25116.0
2024-06-03 10:35:00,237.86,237.89,237.46,237.56,12162.0,235.1851,235.2147,234.7896,234.8884,12162.0
2024-06-03 10:40:00,237.55,237.64,237.31,237.6,9899.0,234.8786,234.9675,234.6413,234.928,9899.0
2024-06-03 10:45:00,237.56,237.6,236.19,236.19,34761.0,234.8884,234.928,233.5338,233.5338,34761.0
2024-06-03 10:50:00,236.35,236.48,235.79,235.8,34137.0,233.692,233.8206,233.1383,233.1482,34137.0
2024-06-03 10:55:00,235.73,236.0,235.47,235.79,11728.0,233.079,233.346,232.8219,233.1383,11728.0
2024-06-03 11:00:00,235.82,235.89,235.3,235.3,22567.0,233.168,233.2372,232.6539,232.6539,22567.0
2024-06-03 11:05:00,235.17,235.58,234.9,235.58,18314.0,232.5253,232.9307,232.2584,232.9307,18314.0
2024-06-03 11:10:00,235.35,235.66,235.12,235.23,17789.0,232.7033,233.0098,232.4759,232.5846,17789.0
2024-06-03 11:15:00,235.14,235.29,234.84,235.03,21781.0,232.4957,232.644,232.199,232.3869,21781.0
2024-06-03 11:20:00,235.21,235.32,235.07,235.07,8531.0,232.5649,232.6736,232.4264,232.4264,8531.0
2024-06-03 11:25:00,235.04,235.18,234.77,234.92,11292.0,232.3968,232.5352,232.1298,232.2781,11292.0
2024-06-03 11:30:00,235.02,235.14,234.78,234.82,16671.0,232.377,232.4957,232.1397,232.1793,16671.0
2024-06-03 11:35:00,234.85,235.31,234.81,234.96,25123.0,232.2089,232.6637,232.1694,232.3177,25123.0
2024-06-03 11:40:00,234.98,235.19,234.53,235.13,13781.0,232.3375,232.5451,231.8925,232.4858,13781.0
2024-06-03 11:45:00,235.1,236.0,235.08,235.82,32638.0,232.4561,233.346,232.4363,233.168,32638.0
2024-06-03 11:50:00,235.73,236.09,235.65,235.78,35709.0,233.079,233.435,232.9999,233.1285,35709.0
2024-06-03 11:55:00,235.78,235.78,235.1,235.45,9194.0,233.1285,233.1285,232.4561,232.8022,9194.0
2024-06-03 12:00:00,235.47,235.72,235.46,235.5,6214.0,232.8219,233.0691,232.8121,232.8516,6214.0
2024-06-03 12:05:00,235.6,235.6,235.2,235.46,9200.0,232.9505,232.9505,232.555,232.8121,9200.0
2024-06-03 12:10:00,235.46,235.53,234.85,234.85,8314.0,232.8121,232.8813,232.2089,232.2089,8314.0
2024-06-03 12:15:00,234.8,235.11,234.38,234.38,16183.0,232.1595,232.466,231.7442,231.7442,16183.0
2024-06-03 12:20:00,234.37,234.46,233.81,233.89,17136.0,231.7343,231.8233,231.1806,231.2597,17136.0
2024-06-03 12:25:00,233.92,234.09,233.53,234.09,15556.0,231.2894,231.4575,230.9038,231.4575,15556.0
2024-06-03 12:30:00,234.2,234.43,233.7,233.7,23115.0,231.5662,231.7936,231.0719,231.0719,23115.0
2024-06-03 12:35:00,233.79,233.89,233.64,233.84,19727.0,231.1608,231.2597,231.0125,231.2103,19727.0
2024-06-03 12:40:00,233.84,234.22,233.66,234.22,30002.0,231.2103,231.586,231.0323,231.586,30002.0
2024-06-03 12:45:00,234.2,234.44,234.11,234.44,6667.0,231.5662,231.8035,231.4772,231.8035,6667.0
2024-06-03 12:50:00,234.35,234.5,234.06,234.5,10361.0,231.7145,231.8629,231.4278,231.8629,10361.0
2024-06-03 12:55:00,234.42,234.69,234.42,234.64,12104.0,231.7838,232.0507,231.7838,232.0013,12104.0
2024-06-03 13:00:00,234.59,234.84,234.58,234.73,18251.0,231.9518,232.199,231.942,232.0903,18251.0
2024-06-03 13:05:00,234.73,235.07,234.54,234.71,11180.0,232.0903,232.4264,231.9024,232.0705,11180.0
2024-06-03 13:10:00,234.73,234.96,234.35,234.96,14019.0,232.0903,232.3177,231.7145,232.3177,14019.0
2024-06-03 13:15:00,234.9,235.35,234.87,235.24,16161.0,232.2584,232.7033,232.2287,232.5945,16161.0
2024-06-03 13:20:00,235.26,235.29,234.93,235.05,5879.0,232.6143,232.644,232.288,232.4067,5879.0
2024-06-03 13:25:00,234.95,235.19,234.9,235.16,14368.0,232.3078,232.5451,232.2584,232.5154,14368.0
2024-06-03 13:30:00,235.16,235.54,235.12,235.44,17736.0,232.5154,232.8912,232.4759,232.7923,17736.0
2024-06-03 13:35:00,235.37,235.65,235.31,235.59,7737.0,232.7231,232.9999,232.6637,232.9406,7737.0
2024-06-03 13:40:00,235.64,235.9,235.62,235.71,13412.0,232.99,233.2471,232.9703,233.0592,13412.0
2024-06-03 13:45:00,235.74,235.76,235.48,235.65,14022.0,233.0889,233.1087,232.8318,232.9999,14022.0
2024-06-03 13:50:00,235.67,235.75,235.52,235.65,13514.0,233.0197,233.0988,232.8714,232.9999,13514.0
2024-06-03 13:55:00,235.64,235.77,235.48,235.75,20058.0,232.99,233.1186,232.8318,233.0988,20058.0
2024-06-03 14:00:00,235.75,236.14,235.71,236.09,16055.0,233.0988,233.4844,233.0592,233.435,16055.0
2024-06-03 14:05:00,236.02,236.29,235.9,236.25,12884.0,233.3658,233.6327,233.2471,233.5932,12884.0
2024-06-03 14:10:00,236.3,236.33,235.88,235.9,12651.0,233.6426,233.6723,233.2273,233.2471,12651.0
2024-06-03 14:15:00,235.9,236.39,235.9,236.3,8145.0,233.2471,233.7316,233.2471,233.6426,8145.0
2024-06-03 14:20:00,236.26,236.51,236.25,236.47,8462.0,233.6031,233.8502,233.5932,233.8107,8462.0
2024-06-03 14:25:00,236.44,236.61,236.37,236.46,12884.0,233.781,233.9491,233.7118,233.8008,12884.0
2024-06-03 14:30:00,236.56,236.81,236.51,236.81,16461.0,233.8997,234.1469,233.8502,234.1469,16461.0
2024-06-03 14:35:00,236.71,236.82,236.65,236.74,9926.0,234.048,234.1568,233.9887,234.0777,9926.0
2024-06-03 14:40:00,236.75,237.14,236.71,236.81,11032.0,234.0876,234.4732,234.048,234.1469,11032.0
2024-06-03 14:45:00,236.88,237.01,236.87,236.96,14582.0,234.2161,234.3446,234.2062,234.2952,14582.0
2024-06-03 14:50:00,236.92,237.15,236.79,236.79,13489.0,234.2556,234.4831,234.1271,234.1271,13489.0
2024-06-03 14:55:00,236.86,236.88,236.73,236.81,4131.0,234.1963,234.2161,234.0678,234.1469,4131.0
2024-06-03 15:00:00,236.77,237.1,236.74,236.88,15243.0,234.1073,234.4336,234.0777,234.2161,15243.0
2024-06-03 15:05:00,236.89,236.89,236.6,236.76,10423.0,234.226,234.226,233.9392,234.0974,10423.0
2024-06-03 15:10:00,236.75,236.83,236.68,236.71,13418.0,234.0876,234.1667,234.0183,234.048,13418.0
2024-06-03 15:15:00,236.71,236.99,236.66,236.98,21175.0,234.048,234.3249,233.9986,234.315,21175.0
2024-06-03 15:20:00,237.02,237.08,236.76,236.89,15725.0,234.3545,234.4138,234.0974,234.226,15725.0
2024-06-03 15:25:00,236.89,236.99,236.84,236.91,16813.0,234.226,234.3249,234.1765,234.2458,16813.0
2024-06-03 15:30:00,236.89,237.02,236.74,236.99,10761.0,234.226,234.3545,234.0777,234.3249,10761.0
2024-06-03 15:35:00,236.97,236.99,236.54,236.69,12761.0,234.3051,234.3249,233.8799,234.0282,12761.0
2024-06-03 15:40:00,236.71,236.83,236.51,236.57,11748.0,234.048,234.1667,233.8502,233.9096,11748.0
2024-06-03 15:45:00,236.56,236.96,236.55,236.87,19977.0,233.8997,234.2952,233.8898,234.2062,19977.0
2024-06-03 15:50:00,236.91,236.94,236.59,236.88,44286.0,234.2458,234.2754,233.9293,234.2161,44286.0
2024-06-03 15:55:00,236.81,237.05,236.72,236.94,86104.0,234.1469,234.3842,234.0579,234.2754,86104.0
2024-06-04 09:30:00,236.39,237.36,235.73,237.35,69079.0,233.7316,234.6907,233.079,234.6808,69079.0
2024-06-04 09:35:00,237.35,237.5,236.69,237.0,26178.0,234.6808,234.8291,234.0282,234.3347,26178.0
2024-06-04 09:40:00,236.99,238.66,236.94,238.65,35884.0,234.3249,235.9761,234.2754,235.9662,35884.0
2024-06-04 09:45:00,238.55,239.19,238.43,238.66,25548.0,235.8673,236.5001,235.7487,235.9761,25548.0
2024-06-04 09:50:00,238.66,238.67,238.17,238.62,17773.0,235.9761,235.986,235.4916,235.9365,17773.0
2024-06-04 09:55:00,238.66,239.6,238.5,239.6,22998.0,235.9761,236.9055,235.8179,236.9055,22998.0
2024-06-04 10:00:00,239.64,240.0,239.37,239.47,23756.0,236.9451,237.301,236.6781,236.777,23756.0
2024-06-04 10:05:00,239.43,239.43,238.91,238.93,24054.0,236.7374,236.7374,236.2233,236.243,24054.0
2024-06-04 10:10:00,238.78,239.14,238.62,239.14,16516.0,236.0947,236.4507,235.9365,236.4507,16516.0
2024-06-04 10:15:00,239.06,239.3,238.97,239.19,14490.0,236.3716,236.6089,236.2826,236.5001,14490.0
2024-06-04 10:20:00,239.2,239.23,238.39,238.54,11692.0,236.51,236.5397,235.7091,235.8574,11692.0
2024-06-04 10:25:00,238.56,238.89,238.49,238.81,13846.0,235.8772,236.2035,235.808,236.1244,13846.0
2024-06-04 10:30:00,238.84,238.91,238.41,238.41,11451.0,236.154,236.2233,235.7289,235.7289,11451.0
2024-06-04 10:35:00,238.56,238.67,238.22,238.34,9998.0,235.8772,235.986,235.541,235.6597,9998.0
2024-06-04 10:40:00,238.39,238.68,238.39,238.6,7730.0,235.7091,235.9958,235.7091,235.9167,7730.0
2024-06-04 10:45:00,238.54,238.54,238.0,238.03,10512.0,235.8574,235.8574,235.3235,235.3532,10512.0
2024-06-04 10:50:00,238.11,238.24,237.95,237.99,7471.0,235.4323,235.5608,235.2741,235.3136,7471.0
2024-06-04 10:55:00,237.98,237.98,237.4,237.4,21367.0,235.3037,235.3037,234.7302,234.7302,21367.0
2024-06-04 11:00:00,237.41,237.49,237.22,237.3,13644.0,234.7401,234.8192,234.5523,234.6314,13644.0
2024-06-04 11:05:00,237.29,237.5,237.11,237.3,20358.0,234.6215,234.8291,234.4435,234.6314,20358.0
2024-06-04 11:10:00,237.34,237.5,237.34,237.47,15386.0,234.6709,234.8291,234.6709,234.7995,15386.0
2024-06-04 11:15:00,237.5,237.67,237.45,237.63,15140.0,234.8291,234.9972,234.7797,234.9577,15140.0
2024-06-04 11:20:00,237.64,237.71,237.42,237.47,11796.0,234.9675,235.0368,234.75,234.7995,11796.0
2024-06-04 11:25:00,237.51,237.53,237.31,237.31,10747.0,234.839,234.8588,234.6413,234.6413,10747.0
2024-06-04 11:30:00,237.35,237.35,237.03,237.1,12547.0,234.6808,234.6808,234.3644,234.4336,12547.0
2024-06-04 11:35:00,237.08,237.16,236.82,237.14,9744.0,234.4138,234.4929,234.1568,234.4732,9744.0
2024-06-04 11:40:00,237.1,237.1,236.91,237.08,6436.0,234.4336,234.4336,234.2458,234.4138,6436.0
2024-06-04 11:45:00,237.15,237.15,236.89,236.91,6520.0,234.4831,234.4831,234.226,234.2458,6520.0
2024-06-04 11:50:00,236.92,236.93,236.7,236.7,8091.0,234.2556,234.2655,234.0381,234.0381,8091.0
2024-06-04 11:55:00,236.72,236.8,236.59,236.61,6660.0,234.0579,234.137,233.9293,233.9491,6660.0
2024-06-04 12:00:00,236.58,236.69,236.41,236.57,4884.0,233.9195,234.0282,233.7514,233.9096,4884.0
2024-06-04 12:05:00,236.62,236.62,236.17,236.24,12853.0,233.959,233.959,233.5141,233.5833,12853.0
2024-06-04 12:10:00,236.23,236.32,236.13,236.29,19679.0,233.5734,233.6624,233.4745,233.6327,19679.0
2024-06-04 12:15:00,236.3,236.44,236.16,236.23,10613.0,233.6426,233.781,233.5042,233.5734,10613.0
2024-06-04 12:20:00,236.18,236.3,236.06,236.14,9063.0,233.524,233.6426,233.4053,233.4844,9063.0
2024-06-04 12:25:00,236.13,236.37,236.08,236.3,22363.0,233.4745,233.7118,233.4251,233.6426,22363.0
2024-06-04 12:30:00,236.27,236.28,236.09,236.21,15702.0,233.6129,233.6228,233.435,233.5536,15702.0
2024-06-04 12:35:00,236.23,236.24,235.96,236.18,31442.0,233.5734,233.5833,233.3064,233.524,31442.0
2024-06-04 12:40:00,236.18,236.58,236.17,236.47,28837.0,233.524,233.9195,233.5141,233.8107,28837.0
2024-06-04 12:45:00,236.51,236.83,236.49,236.67,9423.0,233.8502,234.1667,233.8305,234.0085,9423.0
2024-06-04 12:50:00,236.59,236.59,236.15,236.46,8983.0,233.9293,233.9293,233.4943,233.8008,8983.0
2024-06-04 12:55:00,236.46,236.73,236.45,236.73,6631.0,233.8008,234.0678,233.7909,234.0678,6631.0
2024-06-04 13:00:00,236.68,236.68,236.41,236.55,8983.0,234.0183,234.0183,233.7514,233.8898,8983.0
2024-06-04 13:05:00,236.59,236.59,236.21,236.34,7257.0,233.9293,233.9293,233.5536,233.6822,7257.0
2024-06-04 13:10:00,236.37,236.64,236.37,236.61,17122.0,233.7118,233.9788,233.7118,233.9491,17122.0
2024-06-04 13:15:00,236.62,236.62,236.51,236.59,10950.0,233.959,233.959,233.8502,233.9293,10950.0
2024-06-04 13:20:00,236.66,236.68,236.55,236.58,7314.0,233.9986,234.0183,233.8898,233.9195,7314.0
2024-06-04 13:25:00,236.53,237.09,236.46,237.09,12056.0,233.87,234.4237,233.8008,234.4237,12056.0
2024-06-04 13:30:00,237.1,237.19,236.71,236.77,6314.0,234.4336,234.5226,234.048,234.1073,6314.0
2024-06-04 13:35:00,236.79,237.0,236.73,237.0,6110.0,234.1271,234.3347,234.0678,234.3347,6110.0
2024-06-04 13:40:00,237.06,237.13,236.88,236.9,9675.0,234.3941,234.4633,234.2161,234.2359,9675.0
2024-06-04 13:45:00,236.88,236.98,236.81,236.88,9872.0,234.2161,234.315,234.1469,234.2161,9872.0
2024-06-04 13:50:00,236.9,237.01,236.64,236.74,13837.0,234.2359,234.3446,233.9788,234.0777,13837.0
2024-06-04 13:55:00,236.74,236.79,236.47,236.58,7818.0,234.0777,234.1271,233.8107,233.9195,7818.0
2024-06-04 14:00:00,236.57,236.78,236.57,236.74,13860.0,233.9096,234.1172,233.9096,234.0777,13860.0
2024-06-04 14:05:00,236.76,236.76,236.64,236.7,9131.0,234.0974,234.0974,233.9788,234.0381,9131.0
2024-06-04 14:10:00,236.66,236.78,236.57,236.62,10175.0,233.9986,234.1172,233.9096,233.959,10175.0
2024-06-04 14:15:00,236.61,237.05,236.61,236.92,8355.0,233.9491,234.3842,233.9491,234.2556,8355.0
2024-06-04 14:20:00,236.92,237.32,236.92,237.24,10147.0,234.2556,234.6511,234.2556,234.572,10147.0
2024-06-04 14:25:00,237.25,237.33,236.98,237.29,11419.0,234.5819,234.661,234.315,234.6215,11419.0
2024-06-04 14:30:00,237.25,237.6,237.11,237.6,38903.0,234.5819,234.928,234.4435,234.928,38903.0
2024-06-04 14:35:00,237.62,237.93,237.62,237.91,21327.0,234.9478,235.2543,234.9478,235.2345,21327.0
2024-06-04 14:40:00,237.92,238.25,237.88,238.17,10501.0,235.2444,235.5707,235.2048,235.4916,10501.0
2024-06-04 14:45:00,238.2,238.23,237.8,237.87,5764.0,235.5212,235.5509,235.1257,235.195,5764.0
2024-06-04 14:50:00,237.84,237.87,237.7,237.7,24354.0,235.1653,235.195,235.0269,235.0269,24354.0
2024-06-04 14:55:00,237.72,237.74,237.48,237.56,23017.0,235.0466,235.0664,234.8093,234.8884,23017.0
2024-06-04 15:00:00,237.55,237.56,236.86,236.86,29517.0,234.8786,234.8884,234.1963,234.1963,29517.0
2024-06-04 15:05:00,236.83,237.06,236.75,236.94,19129.0,234.1667,234.3941,234.0876,234.2754,19129.0
2024-06-04 15:10:00,236.95,237.2,236.93,237.13,10371.0,234.2853,234.5325,234.2655,234.4633,10371.0
2024-06-04 15:15:00,237.13,237.21,236.98,236.98,13745.0,234.4633,234.5424,234.315,234.315,13745.0
2024-06-04 15:20:00,237.0,237.07,236.84,237.06,24333.0,234.3347,234.404,234.1765,234.3941,24333.0
2024-06-04 15:25:00,237.07,237.2,236.89,236.96,16500.0,234.404,234.5325,234.226,234.2952,16500.0
2024-06-04 15:30:00,237.0,237.04,236.77,236.91,16271.0,234.3347,234.3743,234.1073,234.2458,16271.0
2024-06-04 15:35:00,236.92,236.92,236.66,236.73,14515.0,234.2556,234.2556,233.9986,234.0678,14515.0
2024-06-04 15:40:00,236.78,237.12,236.73,237.09,23353.0,234.1172,234.4534,234.0678,234.4237,23353.0
2024-06-04 15:45:00,237.16,237.25,236.76,236.99,21745.0,234.4929,234.5819,234.0974,234.3249,21745.0
2024-06-04 15:50:00,237.02,237.35,236.99,237.24,24517.0,234.3545,234.6808,234.3249,234.572,24517.0
2024-06-04 15:55:00,237.24,237.26,236.9,237.17,106276.0,234.572,234.5918,234.2359,234.5028,106276.0
2024-06-05 09:30:00,236.25,237.7,236.25,237.31,58543.0,233.5932,235.0269,233.5932,234.6413,58543.0
2024-06-05 09:35:00,237.28,237.59,237.1,237.25,28615.0,234.6116,234.9181,234.4336,234.5819,28615.0
2024-06-05 09:40:00,237.26,237.33,236.5,237.12,43525.0,234.5918,234.661,233.8404,234.4534,43525.0
2024-06-05 09:45:00,237.16,237.22,236.76,236.76,17075.0,234.4929,234.5523,234.0974,234.0974,17075.0
2024-06-05 09:50:00,236.73,236.73,236.06,236.06,17524.0,234.0678,234.0678,233.4053,233.4053,17524.0
2024-06-05 09:55:00,236.18,236.2,235.82,236.06,34987.0,233.524,233.5437,233.168,233.4053,34987.0
2024-06-05 10:00:00,236.12,236.38,235.41,236.09,33572.0,233.4646,233.7217,232.7626,233.435,33572.0
2024-06-05 10:05:00,236.17,236.17,235.39,235.47,20835.0,233.5141,233.5141,232.7428,232.8219,20835.0
2024-06-05 10:10:00,235.42,235.42,235.1,235.33,12646.0,232.7725,232.7725,232.4561,232.6835,12646.0
2024-06-05 10:15:00,235.35,235.6,235.25,235.56,14531.0,232.7033,232.9505,232.6044,232.9109,14531.0
2024-06-05 10:20:00,235.56,235.65,235.25,235.34,19358.0,232.9109,232.9999,232.6044,232.6934,19358.0
2024-06-05 10:25:00,235.26,235.41,234.76,234.8,23698.0,232.6143,232.7626,232.1199,232.1595,23698.0
2024-06-05 10:30:00,234.83,234.89,234.53,234.53,24353.0,232.1891,232.2485,231.8925,231.8925,24353.0
2024-06-05 10:35:00,234.52,234.58,233.9,234.17,39613.0,231.8826,231.942,231.2696,231.5366,39613.0
2024-06-05 10:40:00,234.14,234.3,233.7,233.8,32483.0,231.5069,231.6651,231.0719,231.1707,32483.0
2024-06-05 10:45:00,233.85,234.26,233.74,234.14,21122.0,231.2202,231.6256,231.1114,231.5069,21122.0
2024-06-05 10:50:00,234.19,234.4,233.98,234.4,12939.0,231.5563,231.764,231.3487,231.764,12939.0
2024-06-05 10:55:00,234.42,234.52,234.22,234.23,11601.0,231.7838,231.8826,231.586,231.5959,11601.0
2024-06-05 11:00:00,234.31,234.73,234.31,234.69,7331.0,231.675,232.0903,231.675,232.0507,7331.0
2024-06-05 11:05:00,234.75,234.82,234.04,234.05,15193.0,232.11,232.1793,231.408,231.4179,15193.0
2024-06-05 11:10:00,234.05,234.18,233.92,234.18,14634.0,231.4179,231.5465,231.2894,231.5465,14634.0
2024-06-05 11:15:00,234.17,234.44,234.15,234.2,11687.0,231.5366,231.8035,231.5168,231.5662,11687.0
2024-06-05 11:20:00,234.15,234.24,234.01,234.21,14273.0,231.5168,231.6058,231.3784,231.5761,14273.0
2024-06-05 11:25:00,234.21,234.25,233.93,234.24,11238.0,231.5761,231.6157,231.2993,231.6058,11238.0
2024-06-05 11:30:00,234.29,234.39,234.19,234.23,7497.0,231.6552,231.7541,231.5563,231.5959,7497.0
2024-06-05 11:35:00,234.24,234.5,234.2,234.37,8752.0,231.6058,231.8629,231.5662,231.7343,8752.0
2024-06-05 11:40:00,234.41,234.87,234.27,234.87,24650.0,231.7739,232.2287,231.6354,232.2287,24650.0
2024-06-05 11:45:00,234.91,234.95,234.59,234.65,13331.0,232.2682,232.3078,231.9518,232.0112,13331.0
2024-06-05 11:50:00,234.72,235.02,234.6,235.0,15909.0,232.0804,232.377,231.9617,232.3572,15909.0
2024-06-05 11:55:00,234.97,235.18,234.88,235.05,12165.0,232.3276,232.5352,232.2386,232.4067,12165.0
2024-06-05 12:00:00,235.06,235.42,234.98,235.3,14828.0,232.4166,232.7725,232.3375,232.6539,14828.0
2024-06-05 12:05:00,235.29,235.34,235.18,235.18,10585.0,232.644,232.6934,232.5352,232.5352,10585.0
2024-06-05 12:10:00,235.11,235.15,234.96,234.97,35413.0,232.466,232.5055,232.3177,232.3276,35413.0
2024-06-05 12:15:00,234.81,234.87,234.45,234.45,8804.0,232.1694,232.2287,231.8134,231.8134,8804.0
2024-06-05 12:20:00,234.45,234.68,234.37,234.43,6437.0,231.8134,232.0408,231.7343,231.7936,6437.0
2024-06-05 12:25:00,234.43,234.6,234.33,234.6,4239.0,231.7936,231.9617,231.6948,231.9617,4239.0
2024-06-05 12:30:00,234.53,234.61,234.42,234.6,7062.0,231.8925,231.9716,231.7838,231.9617,7062.0
2024-06-05 12:35:00,234.57,234.64,234.44,234.61,10972.0,231.9321,232.0013,231.8035,231.9716,10972.0
2024-06-05 12:40:00,234.64,234.83,234.64,234.76,7404.0,232.0013,232.1891,232.0013,232.1199,7404.0
2024-06-05 12:45:00,234.76,234.99,234.66,234.98,9020.0,232.1199,232.3473,232.0211,232.3375,9020.0
2024-06-05 12:50:00,234.97,234.97,234.72,234.84,14012.0,232.3276,232.3276,232.0804,232.199,14012.0
2024-06-05 12:55:00,234.79,234.8,234.56,234.56,11181.0,232.1496,232.1595,231.9222,231.9222,11181.0
2024-06-05 13:00:00,234.52,234.52,234.38,234.46,7391.0,231.8826,231.8826,231.7442,231.8233,7391.0
2024-06-05 13:05:00,234.45,234.54,234.36,234.51,8687.0,231.8134,231.9024,231.7244,231.8727,8687.0
2024-06-05 13:10:00,234.54,234.71,234.53,234.71,6061.0,231.9024,232.0705,231.8925,232.0705,6061.0
2024-06-05 13:15:00,234.7,234.71,234.47,234.48,6586.0,232.0606,232.0705,231.8332,231.8431,6586.0
2024-06-05 13:20:00,234.44,234.64,234.31,234.59,6762.0,231.8035,232.0013,231.675,231.9518,6762.0
2024-06-05 13:25:00,234.59,234.79,234.59,234.77,3982.0,231.9518,232.1496,231.9518,232.1298,3982.0
2024-06-05 13:30:00,234.77,234.8,234.71,234.72,7732.0,232.1298,232.1595,232.0705,232.0804,7732.0
2024-06-05 13:35:00,234.72,234.72,234.41,234.56,24447.0,232.0804,232.0804,231.7739,231.9222,24447.0
2024-06-05 13:40:00,234.59,234.74,234.37,234.65,21206.0,231.9518,232.1002,231.7343,232.0112,21206.0
2024-06-05 13:45:00,234.65,234.8,234.6,234.78,6748.0,232.0112,232.1595,231.9617,232.1397,6748.0
2024-06-05 13:50:00,234.74,234.94,234.74,234.88,5815.0,232.1002,232.2979,232.1002,232.2386,5815.0
2024-06-05 13:55:00,234.89,235.11,234.86,235.11,16391.0,232.2485,232.466,232.2188,232.466,16391.0
2024-06-05 14:00:00,235.05,235.11,234.91,235.05,9473.0,232.4067,232.466,232.2682,232.4067,9473.0
2024-06-05 14:05:00,235.03,235.03,234.77,235.02,6744.0,232.3869,232.3869,232.1298,232.377,6744.0
2024-06-05 14:10:00,235.03,235.05,234.96,234.99,7964.0,232.3869,232.4067,232.3177,232.3473,7964.0
2024-06-05 14:15:00,234.99,235.05,234.93,235.05,7981.0,232.3473,232.4067,232.288,232.4067,7981.0
2024-06-05 14:20:00,235.07,235.07,234.86,234.97,9341.0,232.4264,232.4264,232.2188,232.3276,9341.0
2024-06-05 14:25:00,234.94,235.07,234.88,235.01,8135.0,232.2979,232.4264,232.2386,232.3671,8135.0
2024-06-05 14:30:00,235.0,235.32,234.97,235.2,14624.0,232.3572,232.6736,232.3276,232.555,14624.0
2024-06-05 14:35:00,235.22,235.26,235.02,235.08,9385.0,232.5748,232.6143,232.377,232.4363,9385.0
2024-06-05 14:40:00,235.12,235.21,235.08,235.19,5327.0,232.4759,232.5649,232.4363,232.5451,5327.0
2024-06-05 14:45:00,235.19,235.32,235.16,235.18,11724.0,232.5451,232.6736,232.5154,232.5352,11724.0
2024-06-05 14:50:00,235.2,235.32,235.19,235.24,10616.0,232.555,232.6736,232.5451,232.5945,10616.0
2024-06-05 14:55:00,235.28,235.31,235.17,235.17,11674.0,232.6341,232.6637,232.5253,232.5253,11674.0
2024-06-05 15:00:00,235.17,235.53,235.12,235.36,19304.0,232.5253,232.8813,232.4759,232.7132,19304.0
2024-06-05 15:05:00,235.43,235.46,235.32,235.38,6292.0,232.7824,232.8121,232.6736,232.733,6292.0
2024-06-05 15:10:00,235.45,235.75,235.43,235.7,15841.0,232.8022,233.0988,232.7824,233.0494,15841.0
2024-06-05 15:15:00,235.67,235.7,235.26,235.27,8709.0,233.0197,233.0494,232.6143,232.6242,8709.0
2024-06-05 15:20:00,235.27,235.48,235.22,235.28,41423.0,232.6242,232.8318,232.5748,232.6341,41423.0
2024-06-05 15:25:00,235.25,235.25,234.96,235.01,13785.0,232.6044,232.6044,232.3177,232.3671,13785.0
2024-06-05 15:30:00,235.0,235.15,234.91,235.07,26260.0,232.3572,232.5055,232.2682,232.4264,26260.0
2024-06-05 15:35:00,235.01,235.18,234.94,235.1,21299.0,232.3671,232.5352,232.2979,232.4561,21299.0
2024-06-05 15:40:00,235.09,235.15,234.9,235.01,26726.0,232.4462,232.5055,232.2584,232.3671,26726.0
2024-06-05 15:45:00,235.07,235.07,234.78,234.83,36164.0,232.4264,232.4264,232.1397,232.1891,36164.0
2024-06-05 15:50:00,234.82,235.13,234.75,235.07,41207.0,232.1793,232.4858,232.11,232.4264,41207.0
2024-06-05 15:55:00,235.08,235.1,234.25,234.74,204149.0,232.4363,232.4561,231.6157,232.1002,204149.0
2024-06-06 09:30:00,234.79,235.09,234.32,234.89,55720.0,232.1496,232.4462,231.6849,232.2485,55720.0
2024-06-06 09:35:00,234.76,235.1,234.47,235.01,18696.0,232.1199,232.4561,231.8332,232.3671,18696.0
2024-06-06 09:40:00,234.91,235.5,234.91,235.44,19726.0,232.2682,232.8516,232.2682,232.7923,19726.0
2024-06-06 09:45:00,235.64,235.92,235.5,235.92,10283.0,232.99,233.2669,232.8516,233.2669,10283.0
2024-06-06 09:50:00,235.86,236.05,235.67,235.87,19870.0,233.2076,233.3954,233.0197,233.2174,19870.0
2024-06-06 09:55:00,235.95,236.2,235.94,236.16,14617.0,233.2965,233.5437,233.2867,233.5042,14617.0
2024-06-06 10:00:00,236.16,236.28,235.72,235.75,19189.0,233.5042,233.6228,233.0691,233.0988,19189.0
2024-06-06 10:05:00,235.81,236.23,235.72,236.23,25647.0,233.1581,233.5734,233.0691,233.5734,25647.0
2024-06-06 10:10:00,236.25,236.4,236.0,236.0,16411.0,233.5932,233.7415,233.346,233.346,16411.0
2024-06-06 10:15:00,236.05,236.23,236.04,236.17,10301.0,233.3954,233.5734,233.3855,233.5141,10301.0
2024-06-06 10:20:00,236.2,236.21,235.82,236.05,25411.0,233.5437,233.5536,233.168,233.3954,25411.0
2024-06-06 10:25:00,236.01,236.01,235.52,235.52,9549.0,233.3559,233.3559,232.8714,232.8714,9549.0
2024-06-06 10:30:00,235.55,235.61,234.51,234.51,23027.0,232.901,232.9604,231.8727,231.8727,23027.0
2024-06-06 10:35:00,234.51,234.61,234.25,234.37,23886.0,231.8727,231.9716,231.6157,231.7343,23886.0
2024-06-06 10:40:00,234.31,234.42,234.09,234.18,11331.0,231.675,231.7838,231.4575,231.5465,11331.0
2024-06-06 10:45:00,234.11,234.19,233.93,234.13,16795.0,231.4772,231.5563,231.2993,231.497,16795.0
2024-06-06 10:50:00,234.12,234.18,233.89,234.18,16966.0,231.4871,231.5465,231.2597,231.5465,16966.0
2024-06-06 10:55:00,234.25,234.4,234.11,234.14,15783.0,231.6157,231.764,231.4772,231.5069,15783.0
2024-06-06 11:00:00,234.14,234.21,233.81,233.93,12271.0,231.5069,231.5761,231.1806,231.2993,12271.0
2024-06-06 11:05:00,233.93,233.98,233.73,233.95,12012.0,231.2993,231.3487,231.1015,231.319,12012.0
2024-06-06 11:10:00,233.95,233.95,233.7,233.74,8690.0,231.319,231.319,231.0719,231.1114,8690.0
2024-06-06 11:15:00,233.72,233.77,233.44,233.77,24879.0,231.0916,231.1411,230.8148,231.1411,24879.0
2024-06-06 11:20:00,233.89,233.97,233.68,233.82,16145.0,231.2597,231.3388,231.0521,231.1905,16145.0
2024-06-06 11:25:00,233.81,233.89,233.72,233.89,5915.0,231.1806,231.2597,231.0916,231.2597,5915.0
2024-06-06 11:30:00,233.9,233.96,233.76,233.85,6753.0,231.2696,231.3289,231.1312,231.2202,6753.0
2024-06-06 11:35:00,233.82,234.08,233.81,234.02,10631.0,231.1905,231.4476,231.1806,231.3883,10631.0
2024-06-06 11:40:00,234.03,234.03,233.71,233.75,14458.0,231.3981,231.3981,231.0817,231.1213,14458.0
2024-06-06 11:45:00,233.71,233.97,233.7,233.86,9252.0,231.0817,231.3388,231.0719,231.2301,9252.0
2024-06-06 11:50:00,233.85,234.07,233.71,233.81,16690.0,231.2202,231.4377,231.0817,231.1806,16690.0
2024-06-06 11:55:00,233.81,233.82,233.58,233.59,6528.0,231.1806,231.1905,230.9532,230.9631,6528.0
2024-06-06 12:00:00,233.58,233.6,233.44,233.45,13166.0,230.9532,230.973,230.8148,230.8247,13166.0
2024-06-06 12:05:00,233.42,233.68,233.23,233.68,12712.0,230.795,231.0521,230.6071,231.0521,12712.0
2024-06-06 12:10:00,233.68,233.82,233.64,233.78,4151.0,231.0521,231.1905,231.0125,231.151,4151.0
2024-06-06 12:15:00,233.75,233.76,233.53,233.56,12474.0,231.1213,231.1312,230.9038,230.9334,12474.0
2024-06-06 12:20:00,233.48,233.58,233.19,233.24,28192.0,230.8543,230.9532,230.5676,230.617,28192.0
2024-06-06 12:25:00,233.24,233.36,233.1,233.24,18230.0,230.617,230.7357,230.4786,230.617,18230.0
2024-06-06 12:30:00,233.19,233.2,233.06,233.07,6458.0,230.5676,230.5775,230.439,230.4489,6458.0
2024-06-06 12:35:00,233.08,233.15,232.93,233.04,16742.0,230.4588,230.528,230.3105,230.4193,16742.0
2024-06-06 12:40:00,233.05,233.07,232.83,232.97,13706.0,230.4292,230.4489,230.2116,230.3501,13706.0
2024-06-06 12:45:00,232.99,233.05,232.87,232.94,7232.0,230.3698,230.4292,230.2512,230.3204,7232.0
2024-06-06 12:50:00,232.95,233.03,232.9,233.0,15502.0,230.3303,230.4094,230.2808,230.3797,15502.0
2024-06-06 12:55:00,232.99,233.0,232.76,232.83,9799.0,230.3698,230.3797,230.1424,230.2116,9799.0
2024-06-06 13:00:00,232.85,232.89,232.7,232.85,7171.0,230.2314,230.271,230.0831,230.2314,7171.0
2024-06-06 13:05:00,232.86,233.0,232.81,232.92,35885.0,230.2413,230.3797,230.1919,230.3006,35885.0
2024-06-06 13:10:00,232.91,233.18,232.87,233.18,12519.0,230.2907,230.5577,230.2512,230.5577,12519.0
2024-06-06 13:15:00,233.13,233.22,233.09,233.1,10069.0,230.5083,230.5972,230.4687,230.4786,10069.0
2024-06-06 13:20:00,233.1,233.53,233.1,233.53,26279.0,230.4786,230.9038,230.4786,230.9038,26279.0
2024-06-06 13:25:00,233.61,233.82,233.61,233.73,7887.0,230.9829,231.1905,230.9829,231.1015,7887.0
2024-06-06 13:30:00,233.69,233.83,233.68,233.75,8551.0,231.062,231.2004,231.0521,231.1213,8551.0
2024-06-06 13:35:00,233.73,233.85,233.68,233.81,9124.0,231.1015,231.2202,231.0521,231.1806,9124.0
2024-06-06 13:40:00,233.78,233.83,233.64,233.74,10497.0,231.151,231.2004,231.0125,231.1114,10497.0
2024-06-06 13:45:00,233.7,233.72,233.56,233.58,7545.0,231.0719,231.0916,230.9334,230.9532,7545.0
2024-06-06 13:50:00,233.6,233.81,233.59,233.8,14772.0,230.973,231.1806,230.9631,231.1707,14772.0
2024-06-06 13:55:00,233.81,233.95,233.65,233.68,10633.0,231.1806,231.319,231.0224,231.0521,10633.0
2024-06-06 14:00:00,233.73,233.79,233.38,233.45,7859.0,231.1015,231.1608,230.7554,230.8247,7859.0
2024-06-06 14:05:00,233.32,233.34,232.92,232.99,10261.0,230.6961,230.7159,230.3006,230.3698,10261.0
2024-06-06 14:10:00,232.92,232.97,232.76,232.86,16876.0,230.3006,230.3501,230.1424,230.2413,16876.0
2024-06-06 14:15:00,232.85,233.08,232.75,233.04,10523.0,230.2314,230.4588,230.1325,230.4193,10523.0
2024-06-06 14:20:00,233.0,233.2,232.97,233.06,9130.0,230.3797,230.5775,230.3501,230.439,9130.0
2024-06-06 14:25:00,233.03,233.1,232.97,233.06,8042.0,230.4094,230.4786,230.3501,230.439,8042.0
2024-06-06 14:30:00,233.04,233.05,232.92,233.04,9527.0,230.4193,230.4292,230.3006,230.4193,9527.0
2024-06-06 14:35:00,233.05,233.12,233.01,233.09,9143.0,230.4292,230.4984,230.3896,230.4687,9143.0
2024-06-06 14:40:00,233.09,233.22,233.07,233.13,9507.0,230.4687,230.5972,230.4489,230.5083,9507.0
2024-06-06 14:45:00,233.17,233.35,233.15,233.34,11567.0,230.5478,230.7258,230.528,230.7159,11567.0
2024-06-06 14:50:00,233.33,233.71,233.31,233.71,11218.0,230.706,231.0817,230.6862,231.0817,11218.0
2024-06-06 14:55:00,233.75,233.78,233.59,233.61,10916.0,231.1213,231.151,230.9631,230.9829,10916.0
2024-06-06 15:00:00,233.58,233.64,233.37,233.37,20589.0,230.9532,231.0125,230.7456,230.7456,20589.0
2024-06-06 15:05:00,233.33,233.56,233.33,233.52,23136.0,230.706,230.9334,230.706,230.8939,23136.0
2024-06-06 15:10:00,233.51,233.58,233.42,233.43,9456.0,230.884,230.9532,230.795,230.8049,9456.0
2024-06-06 15:15:00,233.45,233.71,233.44,233.64,10409.0,230.8247,231.0817,230.8148,231.0125,10409.0
2024-06-06 15:20:00,233.63,233.76,233.6,233.72,17014.0,231.0026,231.1312,230.973,231.0916,17014.0
2024-06-06 15:25:00,233.73,233.92,233.6,233.89,11042.0,231.1015,231.2894,230.973,231.2597,11042.0
2024-06-06 15:30:00,233.86,233.92,233.58,233.61,58532.0,231.2301,231.2894,230.9532,230.9829,58532.0
2024-06-06 15:35:00,233.56,233.62,233.4,233.53,14972.0,230.9334,230.9927,230.7752,230.9038,14972.0
2024-06-06 15:40:00,233.51,233.54,233.35,233.35,21639.0,230.884,230.9136,230.7258,230.7258,21639.0
2024-06-06 15:45:00,233.34,233.35,233.2,233.31,20047.0,230.7159,230.7258,230.5775,230.6862,20047.0
2024-06-06 15:50:00,233.25,233.68,233.15,233.68,35425.0,230.6269,231.0521,230.528,231.0521,35425.0
2024-06-06 15:55:00,233.71,233.71,233.12,233.37,162453.0,231.0817,231.0817,230.4984,230.7456,162453.0
2024-06-07 09:30:00,232.41,232.99,232.07,232.07,55065.0,229.7964,230.3698,229.4602,229.4602,55065.0
2024-06-07 09:35:00,232.34,232.5,231.8,232.03,9151.0,229.7271,229.8853,229.1932,229.4206,9151.0
2024-06-07 09:40:00,231.96,232.57,231.71,232.34,16642.0,229.3514,229.9546,229.1042,229.7271,16642.0
2024-06-07 09:45:00,232.23,232.3,232.05,232.12,19747.0,229.6184,229.6876,229.4404,229.5096,19747.0
2024-06-07 09:50:00,232.17,232.47,232.07,232.24,12813.0,229.5591,229.8557,229.4602,229.6283,12813.0
2024-06-07 09:55:00,232.27,232.81,232.02,232.71,25739.0,229.6579,230.1919,229.4107,230.093,25739.0
2024-06-07 10:00:00,232.71,232.79,232.28,232.35,19592.0,230.093,230.1721,229.6678,229.737,19592.0
2024-06-07 10:05:00,232.46,232.75,232.43,232.72,11294.0,229.8458,230.1325,229.8161,230.1029,11294.0
2024-06-07 10:10:00,232.73,232.89,232.51,232.89,21092.0,230.1128,230.271,229.8952,230.271,21092.0
2024-06-07 10:15:00,232.84,232.95,232.78,232.93,15538.0,230.2215,230.3303,230.1622,230.3105,15538.0
2024-06-07 10:20:00,232.92,233.24,232.78,233.08,12796.0,230.3006,230.617,230.1622,230.4588,12796.0
2024-06-07 10:25:00,233.07,233.15,232.99,233.12,13910.0,230.4489,230.528,230.3698,230.4984,13910.0
2024-06-07 10:30:00,233.09,233.18,232.84,232.9,12137.0,230.4687,230.5577,230.2215,230.2808,12137.0
2024-06-07 10:35:00,232.93,233.48,232.88,233.41,8224.0,230.3105,230.8543,230.2611,230.7851,8224.0
2024-06-07 10:40:00,233.5,234.0,233.5,234.0,16142.0,230.8741,231.3685,230.8741,231.3685,16142.0
2024-06-07 10:45:00,234.0,234.13,233.88,233.96,14185.0,231.3685,231.497,231.2498,231.3289,14185.0
2024-06-07 10:50:00,233.91,233.92,233.4,233.44,8873.0,231.2795,231.2894,230.7752,230.8148,8873.0
2024-06-07 10:55:00,233.49,233.5,233.18,233.22,14697.0,230.8642,230.8741,230.5577,230.5972,14697.0
2024-06-07 11:00:00,233.15,233.17,232.72,232.9,22287.0,230.528,230.5478,230.1029,230.2808,22287.0
2024-06-07 11:05:00,232.87,232.87,232.55,232.62,8616.0,230.2512,230.2512,229.9348,230.004,8616.0
2024-06-07 11:10:00,232.62,232.62,232.35,232.62,19517.0,230.004,230.004,229.737,230.004,19517.0
2024-06-07 11:15:00,232.55,232.68,232.53,232.59,10488.0,229.9348,230.0633,229.915,229.9743,10488.0
2024-06-07 11:20:00,232.61,232.71,232.52,232.66,7748.0,229.9941,230.093,229.9051,230.0435,7748.0
2024-06-07 11:25:00,232.69,232.94,232.67,232.71,17313.0,230.0732,230.3204,230.0534,230.093,17313.0
2024-06-07 11:30:00,232.77,232.9,232.67,232.67,10659.0,230.1523,230.2808,230.0534,230.0534,10659.0
2024-06-07 11:35:00,232.77,232.8,232.6,232.63,9376.0,230.1523,230.182,229.9842,230.0139,9376.0
2024-06-07 11:40:00,232.67,232.7,232.48,232.49,23865.0,230.0534,230.0831,229.8656,229.8755,23865.0
2024-06-07 11:45:00,232.55,232.68,232.43,232.68,9142.0,229.9348,230.0633,229.8161,230.0633,9142.0
2024-06-07 11:50:00,232.66,232.66,232.53,232.61,6159.0,230.0435,230.0435,229.915,229.9941,6159.0
2024-06-07 11:55:00,232.63,232.77,232.6,232.64,24339.0,230.0139,230.1523,229.9842,230.0238,24339.0
2024-06-07 12:00:00,232.63,232.66,232.25,232.29,17678.0,230.0139,230.0435,229.6382,229.6777,17678.0
2024-06-07 12:05:00,232.29,232.52,232.22,232.52,10511.0,229.6777,229.9051,229.6085,229.9051,10511.0
2024-06-07 12:10:00,232.53,232.78,232.52,232.76,12154.0,229.915,230.1622,229.9051,230.1424,12154.0
2024-06-07 12:15:00,232.78,233.01,232.78,232.86,5712.0,230.1622,230.3896,230.1622,230.2413,5712.0
2024-06-07 12:20:00,232.82,232.92,232.75,232.9,4359.0,230.2017,230.3006,230.1325,230.2808,4359.0
2024-06-07 12:25:00,232.99,233.09,232.95,233.09,7644.0,230.3698,230.4687,230.3303,230.4687,7644.0
2024-06-07 12:30:00,233.11,233.33,233.09,233.1,15172.0,230.4885,230.706,230.4687,230.4786,15172.0
2024-06-07 12:35:00,233.13,233.14,232.89,233.01,12840.0,230.5083,230.5181,230.271,230.3896,12840.0
2024-06-07 12:40:00,232.99,233.08,232.98,233.07,6800.0,230.3698,230.4588,230.3599,230.4489,6800.0
2024-06-07 12:45:00,233.1,233.1,232.82,233.0,14738.0,230.4786,230.4786,230.2017,230.3797,14738.0
2024-06-07 12:50:00,233.02,233.17,233.02,233.17,3451.0,230.3995,230.5478,230.3995,230.5478,3451.0
2024-06-07 12:55:00,233.28,233.49,233.28,233.41,13529.0,230.6566,230.8642,230.6566,230.7851,13529.0
2024-06-07 13:00:00,233.35,233.35,232.96,232.96,11447.0,230.7258,230.7258,230.3402,230.3402,11447.0
2024-06-07 13:05:00,232.97,233.1,232.97,232.99,12055.0,230.3501,230.4786,230.3501,230.3698,12055.0
2024-06-07 13:10:00,233.02,233.2,232.99,233.14,18252.0,230.3995,230.5775,230.3698,230.5181,18252.0
2024-06-07 13:15:00,233.12,233.26,233.04,233.23,4625.0,230.4984,230.6368,230.4193,230.6071,4625.0
2024-06-07 13:20:00,233.18,233.5,233.18,233.44,12807.0,230.5577,230.8741,230.5577,230.8148,12807.0
2024-06-07 13:25:00,233.47,233.49,233.28,233.41,7528.0,230.8444,230.8642,230.6566,230.7851,7528.0
2024-06-07 13:30:00,233.43,233.51,233.37,233.5,4822.0,230.8049,230.884,230.7456,230.8741,4822.0
2024-06-07 13:35:00,233.51,233.59,233.22,233.31,11173.0,230.884,230.9631,230.5972,230.6862,11173.0
2024-06-07 13:40:00,233.27,233.29,233.12,233.25,9476.0,230.6467,230.6665,230.4984,230.6269,9476.0
2024-06-07 13:45:00,233.24,233.37,233.17,233.35,9486.0,230.617,230.7456,230.5478,230.7258,9486.0
2024-06-07 13:50:00,233.41,233.46,233.35,233.41,10493.0,230.7851,230.8345,230.7258,230.7851,10493.0
2024-06-07 13:55:00,233.39,233.47,233.3,233.31,2784.0,230.7653,230.8444,230.6763,230.6862,2784.0
2024-06-07 14:00:00,233.26,233.26,232.78,232.82,15040.0,230.6368,230.6368,230.1622,230.2017,15040.0
2024-06-07 14:05:00,232.73,232.73,232.49,232.66,12288.0,230.1128,230.1128,229.8755,230.0435,12288.0
2024-06-07 14:10:00,232.7,232.91,232.38,232.38,13241.0,230.0831,230.2907,229.7667,229.7667,13241.0
2024-06-07 14:15:00,232.33,232.78,232.33,232.77,5900.0,229.7173,230.1622,229.7173,230.1523,5900.0
2024-06-07 14:20:00,232.76,233.13,232.75,233.08,12951.0,230.1424,230.5083,230.1325,230.4588,12951.0
2024-06-07 14:25:00,233.06,233.17,232.99,233.07,13613.0,230.439,230.5478,230.3698,230.4489,13613.0
2024-06-07 14:30:00,233.04,233.17,233.02,233.04,14079.0,230.4193,230.5478,230.3995,230.4193,14079.0
2024-06-07 14:35:00,233.01,233.48,233.0,233.47,9895.0,230.3896,230.8543,230.3797,230.8444,9895.0
2024-06-07 14:40:00,233.41,233.49,233.36,233.48,19390.0,230.7851,230.8642,230.7357,230.8543,19390.0
2024-06-07 14:45:00,233.48,233.48,233.21,233.21,8190.0,230.8543,230.8543,230.5874,230.5874,8190.0
2024-06-07 14:50:00,233.25,233.41,233.17,233.33,8316.0,230.6269,230.7851,230.5478,230.706,8316.0
2024-06-07 14:55:00,233.36,233.36,233.13,233.23,9903.0,230.7357,230.7357,230.5083,230.6071,9903.0
2024-06-07 15:00:00,233.22,233.28,233.05,233.15,9807.0,230.5972,230.6566,230.4292,230.528,9807.0
2024-06-07 15:05:00,233.12,233.12,232.86,232.9,6139.0,230.4984,230.4984,230.2413,230.2808,6139.0
2024-06-07 15:10:00,232.93,233.05,232.54,232.74,8395.0,230.3105,230.4292,229.9249,230.1226,8395.0
2024-06-07 15:15:00,232.82,232.93,232.67,232.68,12273.0,230.2017,230.3105,230.0534,230.0633,12273.0
2024-06-07 15:20:00,232.67,232.8,232.58,232.78,14178.0,230.0534,230.182,229.9644,230.1622,14178.0
2024-06-07 15:25:00,232.75,233.27,232.65,233.05,28909.0,230.1325,230.6467,230.0337,230.4292,28909.0
2024-06-07 15:30:00,233.06,233.06,232.82,232.83,14390.0,230.439,230.439,230.2017,230.2116,14390.0
2024-06-07 15:35:00,232.83,232.93,232.77,232.82,18667.0,230.2116,230.3105,230.1523,230.2017,18667.0
2024-06-07 15:40:00,232.87,232.95,232.8,232.84,18743.0,230.2512,230.3303,230.182,230.2215,18743.0
2024-06-07 15:45:00,232.84,232.98,232.79,232.86,21782.0,230.2215,230.3599,230.1721,230.2413,21782.0
2024-06-07 15:50:00,232.81,233.03,232.67,232.9,27225.0,230.1919,230.4094,230.0534,230.2808,27225.0
2024-06-07 15:55:00,232.87,232.94,232.55,232.62,91287.0,230.2512,230.3204,229.9348,230.004,91287.0
2024-06-10 09:30:00,231.95,232.52,231.1,231.25,47121.0,229.3415,229.9051,228.5011,228.6494,47121.0
2024-06-10 09:35:00,231.21,231.38,231.02,231.08,17747.0,228.6099,228.7779,228.422,228.4813,17747.0
2024-06-10 09:40:00,231.06,231.63,230.6,231.62,21630.0,228.4615,229.0251,228.0067,229.0152,21630.0
2024-06-10 09:45:00,231.64,231.76,231.3,231.37,26828.0,229.035,229.1537,228.6988,228.7681,26828.0
2024-06-10 09:50:00,231.47,232.24,231.45,232.05,17256.0,228.8669,229.6283,228.8472,229.4404,17256.0
2024-06-10 09:55:00,232.16,232.17,231.81,231.96,22588.0,229.5492,229.5591,229.2031,229.3514,22588.0
2024-06-10 10:00:00,232.08,232.75,232.03,232.74,21991.0,229.4701,230.1325,229.4206,230.1226,21991.0
2024-06-10 10:05:00,232.85,233.54,232.85,233.44,17110.0,230.2314,230.9136,230.2314,230.8148,17110.0
2024-06-10 10:10:00,233.41,233.43,232.98,233.42,24601.0,230.7851,230.8049,230.3599,230.795,24601.0
2024-06-10 10:15:00,233.41,233.76,233.28,233.28,35548.0,230.7851,231.1312,230.6566,230.6566,35548.0
2024-06-10 10:20:00,233.34,233.41,233.03,233.09,9328.0,230.7159,230.7851,230.4094,230.4687,9328.0
2024-06-10 10:25:00,233.09,233.3,233.03,233.04,7347.0,230.4687,230.6763,230.4094,230.4193,7347.0
2024-06-10 10:30:00,233.01,233.2,232.9,233.2,7163.0,230.3896,230.5775,230.2808,230.5775,7163.0
2024-06-10 10:35:00,233.2,233.4,233.03,233.03,12018.0,230.5775,230.7752,230.4094,230.4094,12018.0
2024-06-10 10:40:00,233.05,233.06,232.92,233.02,5624.0,230.4292,230.439,230.3006,230.3995,5624.0
2024-06-10 10:45:00,233.01,233.31,232.97,233.04,8803.0,230.3896,230.6862,230.3501,230.4193,8803.0
2024-06-10 10:50:00,233.11,233.41,233.05,233.37,5353.0,230.4885,230.7851,230.4292,230.7456,5353.0
2024-06-10 10:55:00,233.36,233.4,233.12,233.24,18267.0,230.7357,230.7752,230.4984,230.617,18267.0
2024-06-10 11:00:00,233.11,233.24,232.96,233.09,13100.0,230.4885,230.617,230.3402,230.4687,13100.0
2024-06-10 11:05:00,233.16,233.29,232.9,232.9,30092.0,230.5379,230.6665,230.2808,230.2808,30092.0
2024-06-10 11:10:00,232.94,232.94,232.6,232.6,7737.0,230.3204,230.3204,229.9842,229.9842,7737.0
2024-06-10 11:15:00,232.56,232.75,232.55,232.7,5174.0,229.9447,230.1325,229.9348,230.0831,5174.0
2024-06-10 11:20:00,232.71,232.85,232.68,232.76,8080.0,230.093,230.2314,230.0633,230.1424,8080.0
2024-06-10 11:25:00,232.76,233.18,232.73,233.18,49733.0,230.1424,230.5577,230.1128,230.5577,49733.0
2024-06-10 11:30:00,233.31,233.49,233.21,233.21,14838.0,230.6862,230.8642,230.5874,230.5874,14838.0
2024-06-10 11:35:00,233.25,233.25,233.02,233.1,7445.0,230.6269,230.6269,230.3995,230.4786,7445.0
2024-06-10 11:40:00,233.09,233.38,233.07,233.28,5897.0,230.4687,230.7554,230.4489,230.6566,5897.0
2024-06-10 11:45:00,233.2,233.34,233.16,233.3,3224.0,230.5775,230.7159,230.5379,230.6763,3224.0
2024-06-10 11:50:00,233.34,233.66,233.34,233.66,7498.0,230.7159,231.0323,230.7159,231.0323,7498.0
2024-06-10 11:55:00,233.67,233.71,233.47,233.54,10885.0,231.0422,231.0817,230.8444,230.9136,10885.0
2024-06-10 12:00:00,233.58,233.6,233.41,233.48,14577.0,230.9532,230.973,230.7851,230.8543,14577.0
2024-06-10 12:05:00,233.51,233.6,233.44,233.49,6017.0,230.884,230.973,230.8148,230.8642,6017.0
2024-06-10 12:10:00,233.5,233.57,233.49,233.56,7927.0,230.8741,230.9433,230.8642,230.9334,7927.0
2024-06-10 12:15:00,233.59,233.62,233.46,233.47,7031.0,230.9631,230.9927,230.8345,230.8444,7031.0
2024-06-10 12:20:00,233.46,233.54,233.35,233.36,6700.0,230.8345,230.9136,230.7258,230.7357,6700.0
2024-06-10 12:25:00,233.27,233.35,233.13,233.29,10362.0,230.6467,230.7258,230.5083,230.6665,10362.0
2024-06-10 12:30:00,233.29,233.3,233.15,233.23,6493.0,230.6665,230.6763,230.528,230.6071,6493.0
2024-06-10 12:35:00,233.22,233.38,233.18,233.38,3676.0,230.5972,230.7554,230.5577,230.7554,3676.0
2024-06-10 12:40:00,233.35,233.52,233.34,233.52,4130.0,230.7258,230.8939,230.7159,230.8939,4130.0
2024-06-10 12:45:00,233.5,233.5,233.26,233.32,26907.0,230.8741,230.8741,230.6368,230.6961,26907.0
2024-06-10 12:50:00,233.33,233.5,233.31,233.46,5743.0,230.706,230.8741,230.6862,230.8345,5743.0
2024-06-10 12:55:00,233.46,233.55,233.46,233.51,2776.0,230.8345,230.9235,230.8345,230.884,2776.0
2024-06-10 13:00:00,233.48,233.49,233.21,233.37,13764.0,230.8543,230.8642,230.5874,230.7456,13764.0
2024-06-10 13:05:00,233.34,233.37,232.98,233.03,7681.0,230.7159,230.7456,230.3599,230.4094,7681.0
2024-06-10 13:10:00,233.06,233.07,232.91,233.05,7271.0,230.439,230.4489,230.2907,230.4292,7271.0
2024-06-10 13:15:00,233.02,233.04,232.92,233.03,3047.0,230.3995,230.4193,230.3006,230.4094,3047.0
2024-06-10 13:20:00,233.02,233.26,233.02,233.21,4718.0,230.3995,230.6368,230.3995,230.5874,4718.0
2024-06-10 13:25:00,233.24,233.27,233.13,233.17,5242.0,230.617,230.6467,230.5083,230.5478,5242.0
2024-06-10 13:30:00,233.14,233.14,232.86,232.94,21092.0,230.5181,230.5181,230.2413,230.3204,21092.0
2024-06-10 13:35:00,232.95,233.07,232.95,233.05,12915.0,230.3303,230.4489,230.3303,230.4292,12915.0
2024-06-10 13:40:00,233.06,233.24,233.03,233.2,19936.0,230.439,230.617,230.4094,230.5775,19936.0
2024-06-10 13:45:00,233.18,233.65,233.18,233.47,19798.0,230.5577,231.0224,230.5577,230.8444,19798.0
2024-06-10 13:50:00,233.47,233.54,233.3,233.4,21018.0,230.8444,230.9136,230.6763,230.7752,21018.0
2024-06-10 13:55:00,233.39,233.39,233.13,233.17,7267.0,230.7653,230.7653,230.5083,230.5478,7267.0
2024-06-10 14:00:00,233.17,233.17,232.96,233.16,17006.0,230.5478,230.5478,230.3402,230.5379,17006.0
2024-06-10 14:05:00,233.21,233.42,233.19,233.32,7884.0,230.5874,230.795,230.5676,230.6961,7884.0
2024-06-10 14:10:00,233.35,233.62,233.32,233.62,6944.0,230.7258,230.9927,230.6961,230.9927,6944.0
2024-06-10 14:15:00,233.58,233.6,233.38,233.52,7506.0,230.9532,230.973,230.7554,230.8939,7506.0
2024-06-10 14:20:00,233.57,233.69,233.47,233.61,6380.0,230.9433,231.062,230.8444,230.9829,6380.0
2024-06-10 14:25:00,233.67,233.77,233.45,233.5,8897.0,231.0422,231.1411,230.8247,230.8741,8897.0
2024-06-10 14:30:00,233.51,233.74,233.48,233.7,6569.0,230.884,231.1114,230.8543,231.0719,6569.0
2024-06-10 14:35:00,233.72,233.76,233.53,233.63,10049.0,231.0916,231.1312,230.9038,231.0026,10049.0
2024-06-10 14:40:00,233.6,233.65,233.46,233.52,5533.0,230.973,231.0224,230.8345,230.8939,5533.0
2024-06-10 14:45:00,233.54,233.61,233.5,233.59,7653.0,230.9136,230.9829,230.8741,230.9631,7653.0
2024-06-10 14:50:00,233.6,233.75,233.57,233.62,14901.0,230.973,231.1213,230.9433,230.9927,14901.0
2024-06-10 14:55:00,233.6,233.75,233.54,233.73,10228.0,230.973,231.1213,230.9136,231.1015,10228.0
2024-06-10 15:00:00,233.71,233.87,233.7,233.84,11124.0,231.0817,231.2399,231.0719,231.2103,11124.0
2024-06-10 15:05:00,233.84,233.88,233.76,233.78,8298.0,231.2103,231.2498,231.1312,231.151,8298.0
2024-06-10 15:10:00,233.77,233.85,233.58,233.75,87158.0,231.1411,231.2202,230.9532,231.1213,87158.0
2024-06-10 15:15:00,233.8,233.85,233.46,233.68,11779.0,231.1707,231.2202,230.8345,231.0521,11779.0
2024-06-10 15:20:00,233.71,233.93,233.7,233.71,11039.0,231.0817,231.2993,231.0719,231.0817,11039.0
2024-06-10 15:25:00,233.66,233.81,233.63,233.8,12203.0,231.0323,231.1806,231.0026,231.1707,12203.0
2024-06-10 15:30:00,233.78,233.78,233.54,233.54,15875.0,231.151,231.151,230.9136,230.9136,15875.0
2024-06-10 15:35:00,233.51,233.59,233.5,233.5,20814.0,230.884,230.9631,230.8741,230.8741,20814.0
2024-06-10 15:40:00,233.54,233.54,233.25,233.25,20173.0,230.9136,230.9136,230.6269,230.6269,20173.0
2024-06-10 15:45:00,233.24,233.24,232.62,232.64,68778.0,230.617,230.617,230.004,230.0238,68778.0
2024-06-10 15:50:00,232.59,232.84,232.08,232.09,103112.0,229.9743,230.2215,229.4701,229.48,103112.0
2024-06-10 15:55:00,232.08,232.48,231.74,232.41,310869.0,229.4701,229.8656,229.1339,229.7964,310869.0
2024-06-11 09:30:00,231.64,231.64,228.91,228.99,84475.0,229.035,229.035,226.3357,226.4148,84475.0
2024-06-11 09:35:00,228.98,229.28,227.95,228.69,38383.0,226.4049,226.7016,225.3865,226.1182,38383.0
2024-06-11 09:40:00,228.63,228.65,227.23,227.47,35692.0,226.0589,226.0786,224.6746,224.9119,35692.0
2024-06-11 09:45:00,227.45,227.5,226.82,227.25,30043.0,224.8921,224.9416,224.2692,224.6944,30043.0
2024-06-11 09:50:00,227.21,227.82,227.21,227.71,13306.0,224.6548,225.258,224.6548,225.1492,13306.0
2024-06-11 09:55:00,227.72,227.91,227.53,227.86,19011.0,225.1591,225.347,224.9712,225.2975,19011.0
2024-06-11 10:00:00,227.88,227.96,226.86,227.02,38246.0,225.3173,225.3964,224.3088,224.467,38246.0
2024-06-11 10:05:00,227.02,227.23,226.93,227.22,25808.0,224.467,224.6746,224.378,224.6647,25808.0
2024-06-11 10:10:00,227.18,227.36,226.88,226.92,11688.0,224.6252,224.8031,224.3285,224.3681,11688.0
2024-06-11 10:15:00,226.81,226.83,226.27,226.5,33851.0,224.2593,224.2791,223.7254,223.9528,33851.0
2024-06-11 10:20:00,226.46,226.6,226.08,226.3,36200.0,223.9133,224.0517,223.5375,223.7551,36200.0
2024-06-11 10:25:00,226.31,226.5,226.15,226.34,16531.0,223.765,223.9528,223.6068,223.7946,16531.0
2024-06-11 10:30:00,226.25,226.27,225.7,226.22,48951.0,223.7056,223.7254,223.1618,223.676,48951.0
2024-06-11 10:35:00,226.22,226.59,226.16,226.25,16146.0,223.676,224.0418,223.6166,223.7056,16146.0
2024-06-11 10:40:00,226.13,226.67,226.09,226.56,14002.0,223.587,224.1209,223.5474,224.0121,14002.0
2024-06-11 10:45:00,226.51,226.51,226.28,226.31,13492.0,223.9627,223.9627,223.7353,223.765,13492.0
2024-06-11 10:50:00,226.39,226.75,226.39,226.64,12139.0,223.8441,224.2,223.8441,224.0912,12139.0
2024-06-11 10:55:00,226.64,226.85,226.58,226.85,10643.0,224.0912,224.2989,224.0319,224.2989,10643.0
2024-06-11 11:00:00,226.84,226.88,226.64,226.73,13447.0,224.289,224.3285,224.0912,224.1802,13447.0
2024-06-11 11:05:00,226.62,226.74,226.54,226.71,10646.0,224.0715,224.1901,223.9924,224.1605,10646.0
2024-06-11 11:10:00,226.7,226.86,226.28,226.34,12385.0,224.1506,224.3088,223.7353,223.7946,12385.0
2024-06-11 11:15:00,226.3,226.55,226.3,226.36,21684.0,223.7551,224.0023,223.7551,223.8144,21684.0
2024-06-11 11:20:00,226.35,226.48,226.29,226.38,17569.0,223.8045,223.933,223.7452,223.8342,17569.0
2024-06-11 11:25:00,226.38,226.46,226.01,226.12,15888.0,223.8342,223.9133,223.4683,223.5771,15888.0
2024-06-11 11:30:00,226.15,226.56,226.14,226.4,8816.0,223.6068,224.0121,223.5969,223.8539,8816.0
2024-06-11 11:35:00,226.36,226.61,226.29,226.59,25608.0,223.8144,224.0616,223.7452,224.0418,25608.0
2024-06-11 11:40:00,226.59,226.9,226.54,226.75,11461.0,224.0418,224.3483,223.9924,224.2,11461.0
2024-06-11 11:45:00,226.75,227.0,226.39,226.4,13017.0,224.2,224.4472,223.8441,223.8539,13017.0
2024-06-11 11:50:00,226.38,226.43,226.04,226.1,14393.0,223.8342,223.8836,223.498,223.5573,14393.0
2024-06-11 11:55:00,226.09,226.11,225.91,226.1,18006.0,223.5474,223.5672,223.3695,223.5573,18006.0
2024-06-11 12:00:00,226.08,226.25,225.96,226.04,15141.0,223.5375,223.7056,223.4189,223.498,15141.0
2024-06-11 12:05:00,226.03,226.15,225.95,226.04,12993.0,223.4881,223.6068,223.409,223.498,12993.0
2024-06-11 12:10:00,225.97,226.06,225.83,225.87,14990.0,223.4288,223.5178,223.2904,223.3299,14990.0
2024-06-11 12:15:00,225.82,225.87,225.51,225.71,20786.0,223.2805,223.3299,222.974,223.1717,20786.0
2024-06-11 12:20:00,225.67,225.83,225.58,225.74,10514.0,223.1322,223.2904,223.0432,223.2014,10514.0
2024-06-11 12:25:00,225.78,225.93,225.59,225.6,9838.0,223.2409,223.3892,223.0531,223.0629,9838.0
2024-06-11 12:30:00,225.62,225.83,225.6,225.78,5249.0,223.0827,223.2904,223.0629,223.2409,5249.0
2024-06-11 12:35:00,225.79,225.88,225.73,225.83,9721.0,223.2508,223.3398,223.1915,223.2904,9721.0
2024-06-11 12:40:00,225.83,225.88,225.45,225.45,8656.0,223.2904,223.3398,222.9146,222.9146,8656.0
2024-06-11 12:45:00,225.46,225.47,225.09,225.19,16685.0,222.9245,222.9344,222.5587,222.6576,16685.0
2024-06-11 12:50:00,225.18,225.35,225.1,225.23,8528.0,222.6477,222.8158,222.5686,222.6971,8528.0
2024-06-11 12:55:00,225.19,225.24,224.82,225.0,20480.0,222.6576,222.707,222.2917,222.4697,20480.0
2024-06-11 13:00:00,225.04,225.31,224.72,225.21,14181.0,222.5092,222.7762,222.1928,222.6773,14181.0
2024-06-11 13:05:00,225.22,225.39,225.19,225.31,15370.0,222.6872,222.8553,222.6576,222.7762,15370.0
2024-06-11 13:10:00,225.3,225.48,225.25,225.29,8629.0,222.7663,222.9443,222.7169,222.7564,8629.0
2024-06-11 13:15:00,225.25,225.38,225.14,225.38,6924.0,222.7169,222.8454,222.6081,222.8454,6924.0
2024-06-11 13:20:00,225.38,225.44,225.15,225.17,6581.0,222.8454,222.9047,222.618,222.6378,6581.0
2024-06-11 13:25:00,225.15,225.45,225.14,225.45,7825.0,222.618,222.9146,222.6081,222.9146,7825.0
2024-06-11 13:30:00,225.46,225.67,225.45,225.52,6468.0,222.9245,223.1322,222.9146,222.9838,6468.0
2024-06-11 13:35:00,225.53,225.82,225.52,225.78,4520.0,222.9937,223.2805,222.9838,223.2409,4520.0
2024-06-11 13:40:00,225.74,225.83,225.6,225.79,4060.0,223.2014,223.2904,223.0629,223.2508,4060.0
2024-06-11 13:45:00,225.82,225.99,225.8,225.99,6281.0,223.2805,223.4486,223.2607,223.4486,6281.0
2024-06-11 13:50:00,225.92,226.04,225.92,226.04,6844.0,223.3793,223.498,223.3793,223.498,6844.0
2024-06-11 13:55:00,226.04,226.07,225.88,225.96,6861.0,223.498,223.5277,223.3398,223.4189,6861.0
2024-06-11 14:00:00,225.93,226.0,225.85,225.98,7086.0,223.3892,223.4584,223.3101,223.4387,7086.0
2024-06-11 14:05:00,225.92,225.97,225.74,225.82,6115.0,223.3793,223.4288,223.2014,223.2805,6115.0
2024-06-11 14:10:00,225.85,226.03,225.79,226.02,17551.0,223.3101,223.4881,223.2508,223.4782,17551.0
2024-06-11 14:15:00,226.04,226.15,225.9,225.9,9581.0,223.498,223.6068,223.3596,223.3596,9581.0
2024-06-11 14:20:00,225.93,226.1,225.9,226.05,7720.0,223.3892,223.5573,223.3596,223.5079,7720.0
2024-06-11 14:25:00,226.08,226.19,225.98,226.11,6181.0,223.5375,223.6463,223.4387,223.5672,6181.0
2024-06-11 14:30:00,226.14,226.25,226.0,226.0,11690.0,223.5969,223.7056,223.4584,223.4584,11690.0
2024-06-11 14:35:00,226.0,226.02,225.71,225.76,20325.0,223.4584,223.4782,223.1717,223.2211,20325.0
2024-06-11 14:40:00,225.77,225.98,225.47,225.47,8622.0,223.231,223.4387,222.9344,222.9344,8622.0
2024-06-11 14:45:00,225.52,225.68,225.4,225.48,9767.0,222.9838,223.142,222.8652,222.9443,9767.0
2024-06-11 14:50:00,225.46,225.67,225.46,225.56,15350.0,222.9245,223.1322,222.9245,223.0234,15350.0
2024-06-11 14:55:00,225.6,225.6,225.38,225.54,9540.0,223.0629,223.0629,222.8454,223.0036,9540.0
2024-06-11 15:00:00,225.58,225.83,225.55,225.68,8275.0,223.0432,223.2904,223.0135,223.142,8275.0
2024-06-11 15:05:00,225.75,225.85,225.65,225.73,27319.0,223.2113,223.3101,223.1124,223.1915,27319.0
2024-06-11 15:10:00,225.76,225.76,225.33,225.47,15881.0,223.2211,223.2211,222.796,222.9344,15881.0
2024-06-11 15:15:00,225.46,225.55,225.39,225.47,22680.0,222.9245,223.0135,222.8553,222.9344,22680.0
2024-06-11 15:20:00,225.43,225.43,225.23,225.41,13380.0,222.8949,222.8949,222.6971,222.8751,13380.0
2024-06-11 15:25:00,225.44,225.44,225.02,225.05,18296.0,222.9047,222.9047,222.4895,222.5191,18296.0
2024-06-11 15:30:00,225.02,225.17,224.9,224.97,43270.0,222.4895,222.6378,222.3708,222.44,43270.0
2024-06-11 15:35:00,224.96,225.07,224.85,224.96,43102.0,222.4301,222.5389,222.3214,222.4301,43102.0
2024-06-11 15:40:00,224.95,224.99,224.68,224.77,49916.0,222.4203,222.4598,222.1533,222.2423,49916.0
2024-06-11 15:45:00,224.75,224.77,224.42,224.42,49250.0,222.2225,222.2423,221.8962,221.8962,49250.0
2024-06-11 15:50:00,224.43,224.75,224.41,224.52,75432.0,221.9061,222.2225,221.8863,221.9951,75432.0
2024-06-11 15:55:00,224.52,224.63,224.21,224.6,174900.0,221.9951,222.1038,221.6886,222.0742,174900.0
2024-06-12 09:30:00,227.43,227.91,226.57,227.15,90821.0,224.8724,225.347,224.022,224.5955,90821.0
2024-06-12 09:35:00,227.14,228.34,227.13,228.04,37079.0,224.5856,225.7721,224.5757,225.4755,37079.0
2024-06-12 09:40:00,228.05,228.4,227.7,228.18,32294.0,225.4854,225.8315,225.1393,225.6139,32294.0
2024-06-12 09:45:00,228.18,228.22,227.54,227.91,27115.0,225.6139,225.6535,224.9811,225.347,27115.0
2024-06-12 09:50:00,227.79,227.87,227.25,227.37,17127.0,225.2283,225.3074,224.6944,224.813,17127.0
2024-06-12 09:55:00,227.24,227.75,227.16,227.55,37655.0,224.6845,225.1888,224.6054,224.991,37655.0
2024-06-12 10:00:00,227.55,227.55,227.19,227.51,16114.0,224.991,224.991,224.6351,224.9515,16114.0
2024-06-12 10:05:00,227.63,227.66,226.92,227.1,23488.0,225.0701,225.0998,224.3681,224.5461,23488.0
2024-06-12 10:10:00,227.22,227.35,226.74,227.22,11746.0,224.6647,224.7933,224.1901,224.6647,11746.0
2024-06-12 10:15:00,227.22,227.47,227.0,227.22,28448.0,224.6647,224.9119,224.4472,224.6647,28448.0
2024-06-12 10:20:00,227.19,227.27,226.84,226.88,14691.0,224.6351,224.7142,224.289,224.3285,14691.0
2024-06-12 10:25:00,226.92,226.92,226.58,226.59,15839.0,224.3681,224.3681,224.0319,224.0418,15839.0
2024-06-12 10:30:00,226.62,226.8,226.39,226.78,21195.0,224.0715,224.2494,223.8441,224.2297,21195.0
2024-06-12 10:35:00,226.79,227.13,226.7,226.98,14439.0,224.2396,224.5757,224.1506,224.4274,14439.0
2024-06-12 10:40:00,226.98,226.98,226.55,226.61,20636.0,224.4274,224.4274,224.0023,224.0616,20636.0
2024-06-12 10:45:00,226.61,226.93,226.56,226.78,8639.0,224.0616,224.378,224.0121,224.2297,8639.0
2024-06-12 10:50:00,226.79,226.85,226.59,226.81,8952.0,224.2396,224.2989,224.0418,224.2593,8952.0
2024-06-12 10:55:00,226.82,226.98,226.8,226.87,10397.0,224.2692,224.4274,224.2494,224.3187,10397.0
2024-06-12 11:00:00,226.85,226.92,226.62,226.8,22171.0,224.2989,224.3681,224.0715,224.2494,22171.0
2024-06-12 11:05:00,226.64,226.74,226.29,226.31,24668.0,224.0912,224.1901,223.7452,223.765,24668.0
2024-06-12 11:10:00,226.26,226.32,226.01,226.06,21181.0,223.7155,223.7748,223.4683,223.5178,21181.0
2024-06-12 11:15:00,226.1,226.16,225.92,226.05,14975.0,223.5573,223.6166,223.3793,223.5079,14975.0
2024-06-12 11:20:00,226.04,226.12,225.82,225.9,16647.0,223.498,223.5771,223.2805,223.3596,16647.0
2024-06-12 11:25:00,225.81,226.18,225.72,226.06,22199.0,223.2706,223.6364,223.1816,223.5178,22199.0
2024-06-12 11:30:00,226.02,226.12,225.93,226.02,12771.0,223.4782,223.5771,223.3892,223.4782,12771.0
2024-06-12 11:35:00,225.96,226.09,225.78,225.95,18040.0,223.4189,223.5474,223.2409,223.409,18040.0
2024-06-12 11:40:00,225.94,226.05,225.86,225.96,9260.0,223.3991,223.5079,223.32,223.4189,9260.0
2024-06-12 11:45:00,225.97,225.97,225.44,225.49,14650.0,223.4288,223.4288,222.9047,222.9542,14650.0
2024-06-12 11:50:00,225.48,225.61,225.32,225.61,10820.0,222.9443,223.0728,222.7861,223.0728,10820.0
2024-06-12 11:55:00,225.57,225.74,225.42,225.56,7017.0,223.0333,223.2014,222.885,223.0234,7017.0
2024-06-12 12:00:00,225.5,225.8,225.41,225.8,15146.0,222.9641,223.2607,222.8751,223.2607,15146.0
2024-06-12 12:05:00,225.81,225.86,225.66,225.66,6254.0,223.2706,223.32,223.1223,223.1223,6254.0
2024-06-12 12:10:00,225.69,225.92,225.65,225.92,9906.0,223.1519,223.3793,223.1124,223.3793,9906.0
2024-06-12 12:15:00,225.93,226.1,225.93,225.99,12381.0,223.3892,223.5573,223.3892,223.4486,12381.0
2024-06-12 12:20:00,226.0,226.06,225.88,225.96,5178.0,223.4584,223.5178,223.3398,223.4189,5178.0
2024-06-12 12:25:00,226.0,226.01,225.65,225.65,12603.0,223.4584,223.4683,223.1124,223.1124,12603.0
2024-06-12 12:30:00,225.61,225.7,225.47,225.53,10384.0,223.0728,223.1618,222.9344,222.9937,10384.0
2024-06-12 12:35:00,225.48,225.59,225.35,225.35,9174.0,222.9443,223.0531,222.8158,222.8158,9174.0
2024-06-12 12:40:00,225.36,225.41,225.31,225.38,9657.0,222.8256,222.8751,222.7762,222.8454,9657.0
2024-06-12 12:45:00,225.42,225.53,225.37,225.48,5987.0,222.885,222.9937,222.8355,222.9443,5987.0
2024-06-12 12:50:00,225.41,225.43,225.12,225.14,10364.0,222.8751,222.8949,222.5883,222.6081,10364.0
2024-06-12 12:55:00,225.05,225.23,225.01,225.17,10176.0,222.5191,222.6971,222.4796,222.6378,10176.0
2024-06-12 13:00:00,225.19,225.44,225.18,225.42,6938.0,222.6576,222.9047,222.6477,222.885,6938.0
2024-06-12 13:05:00,225.42,225.49,225.35,225.36,7081.0,222.885,222.9542,222.8158,222.8256,7081.0
2024-06-12 13:10:00,225.33,225.5,225.18,225.22,11135.0,222.796,222.9641,222.6477,222.6872,11135.0
2024-06-12 13:15:00,225.13,225.45,225.13,225.36,8836.0,222.5982,222.9146,222.5982,222.8256,8836.0
2024-06-12 13:20:00,225.34,225.52,225.34,225.41,9005.0,222.8059,222.9838,222.8059,222.8751,9005.0
2024-06-12 13:25:00,225.41,225.5,225.14,225.14,11318.0,222.8751,222.9641,222.6081,222.6081,11318.0
2024-06-12 13:30:00,225.16,225.27,224.9,225.14,10867.0,222.6279,222.7367,222.3708,222.6081,10867.0
2024-06-12 13:35:00,225.19,225.25,224.96,224.98,7621.0,222.6576,222.7169,222.4301,222.4499,7621.0
2024-06-12 13:40:00,225.01,225.02,224.76,224.76,8724.0,222.4796,222.4895,222.2324,222.2324,8724.0
2024-06-12 13:45:00,224.77,224.9,224.71,224.84,11309.0,222.2423,222.3708,222.183,222.3115,11309.0
2024-06-12 13:50:00,224.9,225.14,224.79,225.08,9976.0,222.3708,222.6081,222.2621,222.5488,9976.0
2024-06-12 13:55:00,225.09,225.11,224.85,224.94,11786.0,222.5587,222.5785,222.3214,222.4104,11786.0
2024-06-12 14:00:00,224.91,224.92,223.83,224.1,43713.0,222.3807,222.3906,221.3128,221.5798,43713.0
2024-06-12 14:05:00,224.24,224.67,224.21,224.67,10657.0,221.7182,222.1434,221.6886,222.1434,10657.0
2024-06-12 14:10:00,224.7,224.82,224.39,224.69,19575.0,222.1731,222.2917,221.8665,222.1632,19575.0
2024-06-12 14:15:00,224.69,224.91,224.59,224.82,33012.0,222.1632,222.3807,222.0643,222.2917,33012.0
2024-06-12 14:20:00,224.9,224.92,224.58,224.71,9737.0,222.3708,222.3906,222.0544,222.183,9737.0
2024-06-12 14:25:00,224.68,225.03,224.67,224.79,11153.0,222.1533,222.4994,222.1434,222.2621,11153.0
2024-06-12 14:30:00,224.87,225.49,224.81,225.27,19484.0,222.3412,222.9542,222.2818,222.7367,19484.0
2024-06-12 14:35:00,225.28,225.28,224.54,225.07,29542.0,222.7465,222.7465,222.0149,222.5389,29542.0
2024-06-12 14:40:00,225.0,225.09,223.98,224.32,26586.0,222.4697,222.5587,221.4612,221.7973,26586.0
2024-06-12 14:45:00,224.26,224.26,223.79,223.91,12391.0,221.738,221.738,221.2733,221.3919,12391.0
2024-06-12 14:50:00,223.86,224.2,223.72,224.08,35381.0,221.3425,221.6787,221.2041,221.56,35381.0
2024-06-12 14:55:00,224.06,224.49,224.06,224.28,11347.0,221.5403,221.9654,221.5403,221.7578,11347.0
2024-06-12 15:00:00,224.31,224.46,224.28,224.39,23232.0,221.7874,221.9358,221.7578,221.8665,23232.0
2024-06-12 15:05:00,224.45,224.74,224.34,224.67,20929.0,221.9259,222.2126,221.8171,222.1434,20929.0
2024-06-12 15:10:00,224.65,224.77,224.37,224.58,12807.0,222.1236,222.2423,221.8468,222.0544,12807.0
2024-06-12 15:15:00,224.53,224.77,224.38,224.64,16668.0,222.005,222.2423,221.8567,222.1137,16668.0
2024-06-12 15:20:00,224.65,224.79,223.89,223.89,20774.0,222.1236,222.2621,221.3722,221.3722,20774.0
2024-06-12 15:25:00,223.82,223.83,223.02,223.09,38265.0,221.303,221.3128,220.512,220.5812,38265.0
2024-06-12 15:30:00,223.1,223.35,222.83,223.09,37910.0,220.5911,220.8382,220.3241,220.5812,37910.0
2024-06-12 15:35:00,223.06,223.54,223.03,223.13,33767.0,220.5515,221.0261,220.5218,220.6207,33767.0
2024-06-12 15:40:00,223.14,223.45,223.02,223.38,33505.0,220.6306,220.9371,220.512,220.8679,33505.0
2024-06-12 15:45:00,223.37,223.76,223.29,223.6,39109.0,220.858,221.2436,220.7789,221.0854,39109.0
2024-06-12 15:50:00,223.67,224.02,223.6,223.86,42656.0,221.1546,221.5007,221.0854,221.3425,42656.0
2024-06-12 15:55:00,223.85,224.12,223.73,224.05,180366.0,221.3326,221.5996,221.214,221.5304,180366.0
2024-06-13 09:30:00,223.41,223.75,221.58,221.7,75684.0,220.8976,221.2337,219.0881,219.2068,75684.0
2024-06-13 09:35:00,221.8,222.19,221.29,221.84,40593.0,219.3057,219.6913,218.8014,219.3452,40593.0
2024-06-13 09:40:00,222.06,222.44,221.17,221.36,15191.0,219.5628,219.9385,218.6828,218.8706,15191.0
2024-06-13 09:45:00,221.57,221.57,220.74,221.43,48244.0,219.0783,219.0783,218.2576,218.9398,48244.0
2024-06-13 09:50:00,221.41,221.98,221.39,221.63,15169.0,218.9201,219.4837,218.9003,219.1376,15169.0
2024-06-13 09:55:00,221.73,221.81,221.44,221.78,17217.0,219.2365,219.3156,218.9497,219.2859,17217.0
2024-06-13 10:00:00,221.71,222.0,221.07,221.28,18619.0,219.2167,219.5034,218.5839,218.7915,18619.0
2024-06-13 10:05:00,221.29,222.0,221.21,221.89,11614.0,218.8014,219.5034,218.7223,219.3947,11614.0
2024-06-13 10:10:00,221.86,222.1,221.75,222.08,22941.0,219.365,219.6023,219.2562,219.5825,22941.0
2024-06-13 10:15:00,222.02,222.57,221.93,222.38,15785.0,219.5232,220.067,219.4342,219.8792,15785.0
2024-06-13 10:20:00,222.36,222.39,222.11,222.21,13566.0,219.8594,219.889,219.6122,219.7111,13566.0
2024-06-13 10:25:00,222.1,222.14,221.46,221.75,13570.0,219.6023,219.6419,218.9695,219.2562,13570.0
2024-06-13 10:30:00,221.78,221.84,221.14,221.35,13409.0,219.2859,219.3452,218.6531,218.8607,13409.0
2024-06-13 10:35:00,221.35,221.64,221.15,221.52,9627.0,218.8607,219.1475,218.663,219.0288,9627.0
2024-06-13 10:40:00,221.56,221.58,221.35,221.57,5974.0,219.0684,219.0881,218.8607,219.0783,5974.0
2024-06-13 10:45:00,221.52,221.75,221.4,221.41,7737.0,219.0288,219.2562,218.9102,218.9201,7737.0
2024-06-13 10:50:00,221.47,221.58,221.27,221.27,16305.0,218.9794,219.0881,218.7816,218.7816,16305.0
2024-06-13 10:55:00,221.3,221.4,221.21,221.22,11818.0,218.8113,218.9102,218.7223,218.7322,11818.0
2024-06-13 11:00:00,221.22,221.23,220.79,221.1,21444.0,218.7322,218.7421,218.307,218.6135,21444.0
2024-06-13 11:05:00,221.11,221.25,221.01,221.14,9439.0,218.6234,218.7619,218.5246,218.6531,9439.0
2024-06-13 11:10:00,221.13,221.18,220.96,221.02,11098.0,218.6432,218.6926,218.4751,218.5344,11098.0
2024-06-13 11:15:00,221.04,221.11,220.94,221.1,9022.0,218.5542,218.6234,218.4553,218.6135,9022.0
2024-06-13 11:20:00,221.12,221.34,221.06,221.25,16199.0,218.6333,218.8508,218.574,218.7619,16199.0
2024-06-13 11:25:00,221.28,221.55,221.27,221.42,7278.0,218.7915,219.0585,218.7816,218.9299,7278.0
2024-06-13 11:30:00,221.42,221.61,221.35,221.61,21374.0,218.9299,219.1178,218.8607,219.1178,21374.0
2024-06-13 11:35:00,221.59,221.73,221.42,221.49,15493.0,219.098,219.2365,218.9299,218.9992,15493.0
2024-06-13 11:40:00,221.55,221.67,221.49,221.54,14713.0,219.0585,219.1771,218.9992,219.0486,14713.0
2024-06-13 11:45:00,221.53,221.54,221.32,221.49,7284.0,219.0387,219.0486,218.8311,218.9992,7284.0
2024-06-13 11:50:00,221.49,221.58,221.39,221.42,11318.0,218.9992,219.0881,218.9003,218.9299,11318.0
2024-06-13 11:55:00,221.41,221.44,221.31,221.31,3386.0,218.9201,218.9497,218.8212,218.8212,3386.0
2024-06-13 12:00:00,221.27,221.31,221.08,221.31,10835.0,218.7816,218.8212,218.5938,218.8212,10835.0
2024-06-13 12:05:00,221.32,221.45,221.27,221.42,3801.0,218.8311,218.9596,218.7816,218.9299,3801.0
2024-06-13 12:10:00,221.4,221.5,221.19,221.3,15376.0,218.9102,219.009,218.7025,218.8113,15376.0
2024-06-13 12:15:00,221.29,221.33,221.03,221.16,18446.0,218.8014,218.841,218.5443,218.6729,18446.0
2024-06-13 12:20:00,221.23,221.53,221.2,221.47,9017.0,218.7421,219.0387,218.7124,218.9794,9017.0
2024-06-13 12:25:00,221.41,221.46,221.2,221.36,15663.0,218.9201,218.9695,218.7124,218.8706,15663.0
2024-06-13 12:30:00,221.27,221.31,221.15,221.31,7612.0,218.7816,218.8212,218.663,218.8212,7612.0
2024-06-13 12:35:00,221.31,221.31,221.02,221.16,21785.0,218.8212,218.8212,218.5344,218.6729,21785.0
2024-06-13 12:40:00,221.11,221.33,221.04,221.33,13996.0,218.6234,218.841,218.5542,218.841,13996.0
2024-06-13 12:45:00,221.33,221.47,221.24,221.41,14979.0,218.841,218.9794,218.752,218.9201,14979.0
2024-06-13 12:50:00,221.43,221.84,221.39,221.79,12410.0,218.9398,219.3452,218.9003,219.2958,12410.0
2024-06-13 12:55:00,221.79,221.81,221.58,221.58,6893.0,219.2958,219.3156,219.0881,219.0881,6893.0
2024-06-13 13:00:00,221.58,221.93,221.5,221.93,22642.0,219.0881,219.4342,219.009,219.4342,22642.0
2024-06-13 13:05:00,221.93,222.14,221.79,222.03,23342.0,219.4342,219.6419,219.2958,219.5331,23342.0
2024-06-13 13:10:00,222.11,222.33,222.0,222.21,8214.0,219.6122,219.8297,219.5034,219.7111,8214.0
2024-06-13 13:15:00,222.21,222.38,222.18,222.23,9659.0,219.7111,219.8792,219.6814,219.7308,9659.0
2024-06-13 13:20:00,222.36,222.38,222.2,222.26,6943.0,219.8594,219.8792,219.7012,219.7605,6943.0
2024-06-13 13:25:00,222.29,222.29,222.14,222.19,8958.0,219.7902,219.7902,219.6419,219.6913,8958.0
2024-06-13 13:30:00,222.22,222.38,222.21,222.31,6973.0,219.721,219.8792,219.7111,219.8099,6973.0
2024-06-13 13:35:00,222.28,222.4,222.05,222.4,11575.0,219.7803,219.8989,219.5529,219.8989,11575.0
2024-06-13 13:40:00,222.44,222.52,222.38,222.41,6943.0,219.9385,220.0176,219.8792,219.9088,6943.0
2024-06-13 13:45:00,222.39,222.42,222.17,222.23,17828.0,219.889,219.9187,219.6715,219.7308,17828.0
2024-06-13 13:50:00,222.23,222.39,222.23,222.27,10036.0,219.7308,219.889,219.7308,219.7704,10036.0
2024-06-13 13:55:00,222.28,222.29,222.1,222.15,15089.0,219.7803,219.7902,219.6023,219.6517,15089.0
2024-06-13 14:00:00,222.13,222.23,222.11,222.13,15229.0,219.632,219.7308,219.6122,219.632,15229.0
2024-06-13 14:05:00,222.21,222.48,222.16,222.36,7289.0,219.7111,219.978,219.6616,219.8594,7289.0
2024-06-13 14:10:00,222.38,222.54,222.38,222.5,15972.0,219.8792,220.0374,219.8792,219.9978,15972.0
2024-06-13 14:15:00,222.48,222.76,222.47,222.69,12280.0,219.978,220.2549,219.9681,220.1857,12280.0
2024-06-13 14:20:00,222.72,222.85,222.7,222.79,8448.0,220.2153,220.3439,220.1956,220.2845,8448.0
2024-06-13 14:25:00,222.8,222.85,222.6,222.64,13746.0,220.2944,220.3439,220.0967,220.1362,13746.0
2024-06-13 14:30:00,222.6,222.68,222.56,222.56,19399.0,220.0967,220.1758,220.0571,220.0571,19399.0
2024-06-13 14:35:00,222.56,222.75,222.56,222.63,17383.0,220.0571,220.245,220.0571,220.1263,17383.0
2024-06-13 14:40:00,222.66,222.86,222.61,222.86,10469.0,220.156,220.3538,220.1066,220.3538,10469.0
2024-06-13 14:45:00,222.83,222.85,222.64,222.66,9185.0,220.3241,220.3439,220.1362,220.156,9185.0
2024-06-13 14:50:00,222.64,222.71,222.59,222.6,13541.0,220.1362,220.2054,220.0868,220.0967,13541.0
2024-06-13 14:55:00,222.58,222.77,222.46,222.69,10860.0,220.0769,220.2648,219.9583,220.1857,10860.0
2024-06-13 15:00:00,222.68,222.77,222.58,222.72,35532.0,220.1758,220.2648,220.0769,220.2153,35532.0
2024-06-13 15:05:00,222.73,223.05,222.64,222.94,43771.0,220.2252,220.5416,220.1362,220.4329,43771.0
2024-06-13 15:10:00,222.99,223.16,222.84,222.84,19986.0,220.4823,220.6504,220.334,220.334,19986.0
2024-06-13 15:15:00,222.8,222.83,222.66,222.74,12810.0,220.2944,220.3241,220.156,220.2351,12810.0
2024-06-13 15:20:00,222.74,222.75,222.56,222.6,11997.0,220.2351,220.245,220.0571,220.0967,11997.0
2024-06-13 15:25:00,222.6,222.62,222.49,222.49,12960.0,220.0967,220.1165,219.9879,219.9879,12960.0
2024-06-13 15:30:00,222.48,222.49,222.28,222.43,17411.0,219.978,219.9879,219.7803,219.9286,17411.0
2024-06-13 15:35:00,222.44,222.66,222.38,222.61,27512.0,219.9385,220.156,219.8792,220.1066,27512.0
2024-06-13 15:40:00,222.62,222.73,222.43,222.43,18726.0,220.1165,220.2252,219.9286,219.9286,18726.0
2024-06-13 15:45:00,222.47,222.56,222.29,222.3,22875.0,219.9681,220.0571,219.7902,219.8001,22875.0
2024-06-13 15:50:00,222.33,222.57,222.21,222.39,41343.0,219.8297,220.067,219.7111,219.889,41343.0
2024-06-13 15:55:00,222.39,222.41,222.04,222.16,176227.0,219.889,219.9088,219.543,219.6616,176227.0
2024-06-14 09:30:00,221.38,222.75,221.34,222.4,61346.0,218.8904,220.245,218.8508,219.8989,61346.0
2024-06-14 09:35:00,222.41,222.53,222.07,222.23,10994.0,219.9088,220.0275,219.5726,219.7308,10994.0
2024-06-14 09:40:00,222.18,222.5,221.75,221.76,7848.0,219.6814,219.9978,219.2562,219.2661,7848.0
2024-06-14 09:45:00,221.82,221.92,221.43,221.69,8303.0,219.3255,219.4243,218.9398,219.1969,8303.0
2024-06-14 09:50:00,221.56,222.14,221.43,222.04,13341.0,219.0684,219.6419,218.9398,219.543,13341.0
2024-06-14 09:55:00,222.1,222.58,222.08,222.56,29656.0,219.6023,220.0769,219.5825,220.0571,29656.0
2024-06-14 10:00:00,222.48,222.48,221.98,222.31,27084.0,219.978,219.978,219.4837,219.8099,27084.0
2024-06-14 10:05:00,222.53,222.94,222.35,222.81,34708.0,220.0275,220.4329,219.8495,220.3043,34708.0
2024-06-14 10:10:00,222.67,222.82,221.79,222.03,15281.0,220.1659,220.3142,219.2958,219.5331,15281.0
2024-06-14 10:15:00,222.13,222.99,222.13,222.87,26608.0,219.632,220.4823,219.632,220.3636,26608.0
2024-06-14 10:20:00,222.84,223.44,222.84,223.44,19483.0,220.334,220.9272,220.334,220.9272,19483.0
2024-06-14 10:25:00,223.43,223.82,223.15,223.34,32412.0,220.9173,221.303,220.6405,220.8284,32412.0
2024-06-14 10:30:00,223.48,223.51,223.09,223.43,11505.0,220.9668,220.9964,220.5812,220.9173,11505.0
2024-06-14 10:35:00,223.35,223.68,223.32,223.48,14464.0,220.8382,221.1645,220.8086,220.9668,14464.0
2024-06-14 10:40:00,223.48,224.0,223.38,223.81,41193.0,220.9668,221.4809,220.8679,221.2931,41193.0
2024-06-14 10:45:00,223.9,224.11,223.77,224.11,13230.0,221.3821,221.5897,221.2535,221.5897,13230.0
2024-06-14 10:50:00,224.02,224.24,223.98,224.09,8980.0,221.5007,221.7182,221.4612,221.5699,8980.0
2024-06-14 10:55:00,224.21,224.36,224.15,224.26,10704.0,221.6886,221.8369,221.6292,221.738,10704.0
2024-06-14 11:00:00,224.22,224.66,224.22,224.36,14075.0,221.6985,222.1335,221.6985,221.8369,14075.0
2024-06-14 11:05:00,224.33,224.38,223.95,224.01,10263.0,221.8072,221.8567,221.4315,221.4908,10263.0
2024-06-14 11:10:00,224.01,224.48,224.0,224.31,6970.0,221.4908,221.9555,221.4809,221.7874,6970.0
2024-06-14 11:15:00,224.4,224.59,224.27,224.59,15059.0,221.8764,222.0643,221.7479,222.0643,15059.0
2024-06-14 11:20:00,224.62,224.66,224.34,224.46,12051.0,222.094,222.1335,221.8171,221.9358,12051.0
2024-06-14 11:25:00,224.41,224.91,224.41,224.72,22198.0,221.8863,222.3807,221.8863,222.1928,22198.0
2024-06-14 11:30:00,224.78,225.17,224.78,224.84,14830.0,222.2522,222.6378,222.2522,222.3115,14830.0
2024-06-14 11:35:00,224.96,225.03,224.86,224.99,5094.0,222.4301,222.4994,222.3313,222.4598,5094.0
2024-06-14 11:40:00,224.99,225.12,224.8,224.88,11183.0,222.4598,222.5883,222.2719,222.351,11183.0
2024-06-14 11:45:00,224.79,224.85,224.61,224.72,5187.0,222.2621,222.3214,222.0841,222.1928,5187.0
2024-06-14 11:50:00,224.72,224.95,224.61,224.86,8220.0,222.1928,222.4203,222.0841,222.3313,8220.0
2024-06-14 11:55:00,224.96,225.43,224.95,225.38,12477.0,222.4301,222.8949,222.4203,222.8454,12477.0
2024-06-14 12:00:00,225.47,225.47,224.81,225.04,12211.0,222.9344,222.9344,222.2818,222.5092,12211.0
2024-06-14 12:05:00,225.05,225.19,224.95,225.07,6004.0,222.5191,222.6576,222.4203,222.5389,6004.0
2024-06-14 12:10:00,225.14,225.41,224.99,225.23,16490.0,222.6081,222.8751,222.4598,222.6971,16490.0
2024-06-14 12:15:00,225.23,225.33,224.88,224.89,9130.0,222.6971,222.796,222.351,222.3609,9130.0
2024-06-14 12:20:00,224.9,224.95,224.7,224.73,3135.0,222.3708,222.4203,222.1731,222.2027,3135.0
2024-06-14 12:25:00,224.75,224.76,224.52,224.52,6032.0,222.2225,222.2324,221.9951,221.9951,6032.0
2024-06-14 12:30:00,224.56,224.85,224.4,224.82,6053.0,222.0346,222.3214,221.8764,222.2917,6053.0
2024-06-14 12:35:00,224.79,225.09,224.78,225.0,8712.0,222.2621,222.5587,222.2522,222.4697,8712.0
2024-06-14 12:40:00,225.0,225.16,224.89,225.15,6438.0,222.4697,222.6279,222.3609,222.618,6438.0
2024-06-14 12:45:00,225.21,225.31,225.18,225.29,5595.0,222.6773,222.7762,222.6477,222.7564,5595.0
2024-06-14 12:50:00,225.31,225.32,225.0,225.13,7912.0,222.7762,222.7861,222.4697,222.5982,7912.0
2024-06-14 12:55:00,225.1,225.38,225.06,225.3,6386.0,222.5686,222.8454,222.529,222.7663,6386.0
2024-06-14 13:00:00,225.29,225.36,225.25,225.28,6809.0,222.7564,222.8256,222.7169,222.7465,6809.0
2024-06-14 13:05:00,225.3,225.51,225.26,225.45,4262.0,222.7663,222.974,222.7268,222.9146,4262.0
2024-06-14 13:10:00,225.45,225.48,225.24,225.4,21386.0,222.9146,222.9443,222.707,222.8652,21386.0
2024-06-14 13:15:00,225.34,225.43,225.22,225.43,4223.0,222.8059,222.8949,222.6872,222.8949,4223.0
2024-06-14 13:20:00,225.54,225.64,225.37,225.37,8490.0,223.0036,223.1025,222.8355,222.8355,8490.0
2024-06-14 13:25:00,225.45,225.52,225.24,225.29,7931.0,222.9146,222.9838,222.707,222.7564,7931.0
2024-06-14 13:30:00,225.29,225.29,224.91,225.14,13435.0,222.7564,222.7564,222.3807,222.6081,13435.0
2024-06-14 13:35:00,225.07,225.11,224.86,224.9,7304.0,222.5389,222.5785,222.3313,222.3708,7304.0
2024-06-14 13:40:00,224.86,224.9,224.4,224.43,9098.0,222.3313,222.3708,221.8764,221.9061,9098.0
2024-06-14 13:45:00,224.42,224.49,224.11,224.12,4858.0,221.8962,221.9654,221.5897,221.5996,4858.0
2024-06-14 13:50:00,224.11,224.11,223.85,224.03,10336.0,221.5897,221.5897,221.3326,221.5106,10336.0
2024-06-14 13:55:00,224.0,224.07,223.83,223.97,7861.0,221.4809,221.5501,221.3128,221.4513,7861.0
2024-06-14 14:00:00,223.94,223.98,223.78,223.93,3715.0,221.4216,221.4612,221.2634,221.4117,3715.0
2024-06-14 14:05:00,223.98,224.09,223.86,223.95,12654.0,221.4612,221.5699,221.3425,221.4315,12654.0
2024-06-14 14:10:00,223.96,224.0,223.87,223.89,11626.0,221.4414,221.4809,221.3524,221.3722,11626.0
2024-06-14 14:15:00,223.87,224.12,223.75,224.03,7197.0,221.3524,221.5996,221.2337,221.5106,7197.0
2024-06-14 14:20:00,223.99,224.12,223.91,224.05,7281.0,221.471,221.5996,221.3919,221.5304,7281.0
2024-06-14 14:25:00,224.09,224.16,223.89,223.97,5731.0,221.5699,221.6391,221.3722,221.4513,5731.0
2024-06-14 14:30:00,224.03,224.18,223.96,224.12,9047.0,221.5106,221.6589,221.4414,221.5996,9047.0
2024-06-14 14:35:00,224.12,224.25,224.03,224.21,10674.0,221.5996,221.7281,221.5106,221.6886,10674.0
2024-06-14 14:40:00,224.21,224.28,224.03,224.28,6928.0,221.6886,221.7578,221.5106,221.7578,6928.0
2024-06-14 14:45:00,224.29,224.41,224.29,224.41,7801.0,221.7677,221.8863,221.7677,221.8863,7801.0
2024-06-14 14:50:00,224.37,224.67,224.36,224.63,5133.0,221.8468,222.1434,221.8369,222.1038,5133.0
2024-06-14 14:55:00,224.62,224.73,224.31,224.53,16072.0,222.094,222.2027,221.7874,222.005,16072.0
2024-06-14 15:00:00,224.5,224.7,224.45,224.68,5197.0,221.9753,222.1731,221.9259,222.1533,5197.0
2024-06-14 15:05:00,224.65,224.79,224.65,224.68,11212.0,222.1236,222.2621,222.1236,222.1533,11212.0
2024-06-14 15:10:00,224.69,224.75,224.61,224.69,7255.0,222.1632,222.2225,222.0841,222.1632,7255.0
2024-06-14 15:15:00,224.66,224.73,224.54,224.68,8521.0,222.1335,222.2027,222.0149,222.1533,8521.0
2024-06-14 15:20:00,224.7,224.74,224.53,224.65,11352.0,222.1731,222.2126,222.005,222.1236,11352.0
2024-06-14 15:25:00,224.65,224.74,224.44,224.74,9844.0,222.1236,222.2126,221.916,222.2126,9844.0
2024-06-14 15:30:00,224.71,224.72,224.51,224.64,9999.0,222.183,222.1928,221.9852,222.1137,9999.0
2024-06-14 15:35:00,224.67,224.79,224.64,224.68,14411.0,222.1434,222.2621,222.1137,222.1533,14411.0
2024-06-14 15:40:00,224.65,224.81,224.54,224.7,16082.0,222.1236,222.2818,222.0149,222.1731,16082.0
2024-06-14 15:45:00,224.69,224.74,224.62,224.7,17478.0,222.1632,222.2126,222.094,222.1731,17478.0
2024-06-14 15:50:00,224.63,224.71,224.33,224.37,32151.0,222.1038,222.183,221.8072,221.8468,32151.0
2024-06-14 15:55:00,224.37,224.85,224.25,224.85,135008.0,221.8468,222.3214,221.7281,222.3214,135008.0
2024-06-17 09:30:00,224.2,225.23,224.06,224.9,46500.0,221.6787,222.6971,221.5403,222.3708,46500.0
2024-06-17 09:35:00,224.91,225.29,224.65,224.69,12024.0,222.3807,222.7564,222.1236,222.1632,12024.0
2024-06-17 09:40:00,224.68,225.53,224.57,225.23,17031.0,222.1533,222.9937,222.0445,222.6971,17031.0
2024-06-17 09:45:00,225.12,225.42,224.47,224.49,8158.0,222.5883,222.885,221.9456,221.9654,8158.0
2024-06-17 09:50:00,224.59,224.95,224.34,224.39,9318.0,222.0643,222.4203,221.8171,221.8665,9318.0
2024-06-17 09:55:00,224.5,224.76,224.35,224.35,7106.0,221.9753,222.2324,221.827,221.827,7106.0
2024-06-17 10:00:00,224.39,224.74,224.13,224.24,11830.0,221.8665,222.2126,221.6095,221.7182,11830.0
2024-06-17 10:05:00,224.31,224.9,224.23,224.76,10806.0,221.7874,222.3708,221.7083,222.2324,10806.0
2024-06-17 10:10:00,224.88,225.0,224.54,224.54,10461.0,222.351,222.4697,222.0149,222.0149,10461.0
2024-06-17 10:15:00,224.54,224.73,224.52,224.69,28929.0,222.0149,222.2027,221.9951,222.1632,28929.0
2024-06-17 10:20:00,224.56,224.56,224.15,224.26,12644.0,222.0346,222.0346,221.6292,221.738,12644.0
2024-06-17 10:25:00,224.22,224.38,224.18,224.32,15268.0,221.6985,221.8567,221.6589,221.7973,15268.0
2024-06-17 10:30:00,224.33,224.33,224.02,224.04,8387.0,221.8072,221.8072,221.5007,221.5205,8387.0
2024-06-17 10:35:00,224.26,224.47,224.21,224.39,5016.0,221.738,221.9456,221.6886,221.8665,5016.0
2024-06-17 10:40:00,224.39,224.55,224.39,224.41,7281.0,221.8665,222.0247,221.8665,221.8863,7281.0
2024-06-17 10:45:00,224.44,224.54,224.37,224.54,7449.0,221.916,222.0149,221.8468,222.0149,7449.0
2024-06-17 10:50:00,224.57,224.64,224.43,224.58,15851.0,222.0445,222.1137,221.9061,222.0544,15851.0
2024-06-17 10:55:00,224.58,224.63,224.41,224.48,17692.0,222.0544,222.1038,221.8863,221.9555,17692.0
2024-06-17 11:00:00,224.49,224.73,224.47,224.71,7348.0,221.9654,222.2027,221.9456,222.183,7348.0
2024-06-17 11:05:00,224.7,224.91,224.69,224.88,19234.0,222.1731,222.3807,222.1632,222.351,19234.0
2024-06-17 11:10:00,224.91,225.14,224.85,225.14,4183.0,222.3807,222.6081,222.3214,222.6081,4183.0
2024-06-17 11:15:00,225.09,225.4,225.04,225.04,14536.0,222.5587,222.8652,222.5092,222.5092,14536.0
2024-06-17 11:20:00,225.06,225.15,225.0,225.13,5714.0,222.529,222.618,222.4697,222.5982,5714.0
2024-06-17 11:25:00,225.11,225.12,224.86,224.91,5796.0,222.5785,222.5883,222.3313,222.3807,5796.0
2024-06-17 11:30:00,224.93,224.99,224.82,224.82,9667.0,222.4005,222.4598,222.2917,222.2917,9667.0
2024-06-17 11:35:00,224.78,224.84,224.74,224.76,6860.0,222.2522,222.3115,222.2126,222.2324,6860.0
2024-06-17 11:40:00,224.79,224.79,224.53,224.58,8387.0,222.2621,222.2621,222.005,222.0544,8387.0
2024-06-17 11:45:00,224.58,224.78,224.56,224.78,14838.0,222.0544,222.2522,222.0346,222.2522,14838.0
2024-06-17 11:50:00,224.73,224.85,224.66,224.68,5370.0,222.2027,222.3214,222.1335,222.1533,5370.0
2024-06-17 11:55:00,224.68,224.87,224.65,224.67,4131.0,222.1533,222.3412,222.1236,222.1434,4131.0
2024-06-17 12:00:00,224.72,224.76,224.51,224.58,17902.0,222.1928,222.2324,221.9852,222.0544,17902.0
2024-06-17 12:05:00,224.58,224.8,224.58,224.76,23380.0,222.0544,222.2719,222.0544,222.2324,23380.0
2024-06-17 12:10:00,224.71,224.82,224.66,224.76,9430.0,222.183,222.2917,222.1335,222.2324,9430.0
2024-06-17 12:15:00,224.76,224.82,224.6,224.68,18686.0,222.2324,222.2917,222.0742,222.1533,18686.0
2024-06-17 12:20:00,224.68,225.21,224.63,225.18,18402.0,222.1533,222.6773,222.1038,222.6477,18402.0
2024-06-17 12:25:00,225.22,225.57,225.11,225.57,8086.0,222.6872,223.0333,222.5785,223.0333,8086.0
2024-06-17 12:30:00,225.5,225.6,225.34,225.57,6010.0,222.9641,223.0629,222.8059,223.0333,6010.0
2024-06-17 12:35:00,225.59,225.72,225.51,225.61,17321.0,223.0531,223.1816,222.974,223.0728,17321.0
2024-06-17 12:40:00,225.68,225.93,225.68,225.82,11911.0,223.142,223.3892,223.142,223.2805,11911.0
2024-06-17 12:45:00,225.79,225.86,225.66,225.83,7078.0,223.2508,223.32,223.1223,223.2904,7078.0
2024-06-17 12:50:00,225.86,225.86,225.56,225.6,8051.0,223.32,223.32,223.0234,223.0629,8051.0
2024-06-17 12:55:00,225.61,225.62,225.36,225.5,8067.0,223.0728,223.0827,222.8256,222.9641,8067.0
2024-06-17 13:00:00,225.57,225.66,225.51,225.64,4766.0,223.0333,223.1223,222.974,223.1025,4766.0
2024-06-17 13:05:00,225.57,225.73,225.57,225.68,4362.0,223.0333,223.1915,223.0333,223.142,4362.0
2024-06-17 13:10:00,225.66,225.73,225.57,225.71,4691.0,223.1223,223.1915,223.0333,223.1717,4691.0
2024-06-17 13:15:00,225.72,225.95,225.72,225.9,5431.0,223.1816,223.409,223.1816,223.3596,5431.0
2024-06-17 13:20:00,225.96,226.13,225.85,225.86,8197.0,223.4189,223.587,223.3101,223.32,8197.0
2024-06-17 13:25:00,225.9,225.98,225.8,225.96,3589.0,223.3596,223.4387,223.2607,223.4189,3589.0
2024-06-17 13:30:00,225.97,226.33,225.94,226.26,8910.0,223.4288,223.7847,223.3991,223.7155,8910.0
2024-06-17 13:35:00,226.27,226.66,226.25,226.59,15875.0,223.7254,224.111,223.7056,224.0418,15875.0
2024-06-17 13:40:00,226.54,226.77,226.52,226.72,15450.0,223.9924,224.2198,223.9726,224.1703,15450.0
2024-06-17 13:45:00,226.77,226.9,226.73,226.84,7238.0,224.2198,224.3483,224.1802,224.289,7238.0
2024-06-17 13:50:00,226.87,227.13,226.87,227.12,18023.0,224.3187,224.5757,224.3187,224.5658,18023.0
2024-06-17 13:55:00,227.14,227.19,226.98,227.08,18888.0,224.5856,224.6351,224.4274,224.5263,18888.0
2024-06-17 14:00:00,227.07,227.36,227.03,227.23,16606.0,224.5164,224.8031,224.4769,224.6746,16606.0
2024-06-17 14:05:00,227.25,227.55,227.24,227.47,14162.0,224.6944,224.991,224.6845,224.9119,14162.0
2024-06-17 14:10:00,227.41,227.59,227.26,227.49,13542.0,224.8526,225.0306,224.7043,224.9317,13542.0
2024-06-17 14:15:00,227.52,227.76,227.44,227.49,21934.0,224.9613,225.1987,224.8822,224.9317,21934.0
2024-06-17 14:20:00,227.46,227.76,227.38,227.76,8339.0,224.902,225.1987,224.8229,225.1987,8339.0
2024-06-17 14:25:00,227.76,228.05,227.71,228.05,15332.0,225.1987,225.4854,225.1492,225.4854,15332.0
2024-06-17 14:30:00,228.05,228.27,228.02,228.26,13244.0,225.4854,225.7029,225.4557,225.693,13244.0
2024-06-17 14:35:00,228.28,228.43,228.16,228.43,9218.0,225.7128,225.8611,225.5942,225.8611,9218.0
2024-06-17 14:40:00,228.42,228.47,228.29,228.38,12341.0,225.8512,225.9007,225.7227,225.8117,12341.0
2024-06-17 14:45:00,228.39,228.39,228.09,228.2,9466.0,225.8216,225.8216,225.5249,225.6337,9466.0
2024-06-17 14:50:00,228.23,228.23,227.97,228.07,9989.0,225.6634,225.6634,225.4063,225.5052,9989.0
2024-06-17 14:55:00,228.03,228.15,227.9,228.09,11262.0,225.4656,225.5843,225.3371,225.5249,11262.0
2024-06-17 15:00:00,228.02,228.02,227.78,227.86,12176.0,225.4557,225.4557,225.2184,225.2975,12176.0
2024-06-17 15:05:00,227.88,227.88,227.68,227.83,8239.0,225.3173,225.3173,225.1196,225.2679,8239.0
2024-06-17 15:10:00,227.83,228.02,227.83,227.94,8629.0,225.2679,225.4557,225.2679,225.3766,8629.0
2024-06-17 15:15:00,227.91,227.95,227.77,227.87,12459.0,225.347,225.3865,225.2085,225.3074,12459.0
2024-06-17 15:20:00,227.87,227.99,227.82,227.96,11595.0,225.3074,225.4261,225.258,225.3964,11595.0
2024-06-17 15:25:00,227.99,228.14,227.95,228.13,17046.0,225.4261,225.5744,225.3865,225.5645,17046.0
2024-06-17 15:30:00,228.05,228.26,228.02,228.17,12768.0,225.4854,225.693,225.4557,225.604,12768.0
2024-06-17 15:35:00,228.11,228.16,227.97,228.06,16175.0,225.5447,225.5942,225.4063,225.4953,16175.0
2024-06-17 15:40:00,228.1,228.23,228.0,228.05,14622.0,225.5348,225.6634,225.436,225.4854,14622.0
2024-06-17 15:45:00,228.01,228.19,227.96,228.12,26566.0,225.4458,225.6238,225.3964,225.5546,26566.0
2024-06-17 15:50:00,228.08,228.18,227.95,228.16,30926.0,225.5151,225.6139,225.3865,225.5942,30926.0
2024-06-17 15:55:00,228.14,228.38,227.81,228.33,120565.0,225.5744,225.8117,225.2481,225.7622,120565.0
2024-06-18 09:30:00,227.58,227.99,226.78,226.98,55696.0,225.0207,225.4261,224.2297,224.4274,55696.0
2024-06-18 09:35:00,226.96,228.53,226.95,228.37,25309.0,224.4076,225.96,224.3978,225.8018,25309.0
2024-06-18 09:40:00,228.35,229.09,228.26,228.44,21906.0,225.782,226.5137,225.693,225.871,21906.0
2024-06-18 09:45:00,228.44,228.53,228.08,228.25,7040.0,225.871,225.96,225.5151,225.6831,7040.0
2024-06-18 09:50:00,228.25,228.35,227.84,228.12,9588.0,225.6831,225.782,225.2778,225.5546,9588.0
2024-06-18 09:55:00,228.13,228.13,227.56,227.84,13570.0,225.5645,225.5645,225.0009,225.2778,13570.0
2024-06-18 10:00:00,227.87,228.3,227.86,228.2,7980.0,225.3074,225.7326,225.2975,225.6337,7980.0
2024-06-18 10:05:00,228.13,228.13,227.63,227.82,3593.0,225.5645,225.5645,225.0701,225.258,3593.0
2024-06-18 10:10:00,227.69,227.8,227.5,227.64,7614.0,225.1294,225.2382,224.9416,225.08,7614.0
2024-06-18 10:15:00,227.62,227.91,227.53,227.71,31938.0,225.0602,225.347,224.9712,225.1492,31938.0
2024-06-18 10:20:00,227.79,227.79,227.29,227.33,10211.0,225.2283,225.2283,224.7339,224.7735,10211.0
2024-06-18 10:25:00,227.12,227.37,227.12,227.21,16725.0,224.5658,224.813,224.5658,224.6548,16725.0
2024-06-18 10:30:00,227.15,227.49,227.15,227.4,9405.0,224.5955,224.9317,224.5955,224.8427,9405.0
2024-06-18 10:35:00,227.41,227.49,227.1,227.32,9487.0,224.8526,224.9317,224.5461,224.7636,9487.0
2024-06-18 10:40:00,227.25,227.38,227.16,227.25,14767.0,224.6944,224.8229,224.6054,224.6944,14767.0
2024-06-18 10:45:00,227.26,227.33,227.18,227.27,13408.0,224.7043,224.7735,224.6252,224.7142,13408.0
2024-06-18 10:50:00,227.27,227.33,226.87,227.06,8744.0,224.7142,224.7735,224.3187,224.5065,8744.0
2024-06-18 10:55:00,227.0,227.1,226.87,227.05,14992.0,224.4472,224.5461,224.3187,224.4966,14992.0
2024-06-18 11:00:00,226.99,227.08,226.77,226.97,11459.0,224.4373,224.5263,224.2198,224.4175,11459.0
2024-06-18 11:05:00,227.05,227.31,226.9,227.23,6184.0,224.4966,224.7537,224.3483,224.6746,6184.0
2024-06-18 11:10:00,227.23,227.49,227.2,227.45,6883.0,224.6746,224.9317,224.6449,224.8921,6883.0
2024-06-18 11:15:00,227.52,227.68,227.41,227.56,3380.0,224.9613,225.1196,224.8526,225.0009,3380.0
2024-06-18 11:20:00,227.6,227.8,227.59,227.61,4180.0,225.0404,225.2382,225.0306,225.0503,4180.0
2024-06-18 11:25:00,227.6,227.67,227.49,227.65,13542.0,225.0404,225.1097,224.9317,225.0899,13542.0
2024-06-18 11:30:00,227.62,227.83,227.62,227.78,2479.0,225.0602,225.2679,225.0602,225.2184,2479.0
2024-06-18 11:35:00,227.8,227.89,227.67,227.71,9577.0,225.2382,225.3272,225.1097,225.1492,9577.0
2024-06-18 11:40:00,227.74,227.75,227.4,227.51,9455.0,225.1789,225.1888,224.8427,224.9515,9455.0
2024-06-18 11:45:00,227.53,227.75,227.53,227.75,5870.0,224.9712,225.1888,224.9712,225.1888,5870.0
2024-06-18 11:50:00,227.8,227.94,227.79,227.92,2140.0,225.2382,225.3766,225.2283,225.3569,2140.0
2024-06-18 11:55:00,227.92,228.0,227.7,227.91,4543.0,225.3569,225.436,225.1393,225.347,4543.0
2024-06-18 12:00:00,227.89,228.26,227.89,228.26,5053.0,225.3272,225.693,225.3272,225.693,5053.0
2024-06-18 12:05:00,228.28,228.56,228.28,228.51,3466.0,225.7128,225.9897,225.7128,225.9402,3466.0
2024-06-18 12:10:00,228.56,228.69,228.46,228.55,6211.0,225.9897,226.1182,225.8908,225.9798,6211.0
2024-06-18 12:15:00,228.61,228.7,228.41,228.41,2771.0,226.0391,226.1281,225.8413,225.8413,2771.0
2024-06-18 12:20:00,228.48,228.57,228.48,228.52,2598.0,225.9106,225.9995,225.9106,225.9501,2598.0
2024-06-18 12:25:00,228.56,228.62,228.39,228.43,3605.0,225.9897,226.049,225.8216,225.8611,3605.0
2024-06-18 12:30:00,228.51,228.57,228.29,228.57,5502.0,225.9402,225.9995,225.7227,225.9995,5502.0
2024-06-18 12:35:00,228.54,228.64,228.44,228.59,5925.0,225.9699,226.0688,225.871,226.0193,5925.0
2024-06-18 12:40:00,228.54,228.58,228.47,228.58,4026.0,225.9699,226.0094,225.9007,226.0094,4026.0
2024-06-18 12:45:00,228.56,228.61,228.46,228.54,3646.0,225.9897,226.0391,225.8908,225.9699,3646.0
2024-06-18 12:50:00,228.51,228.77,228.46,228.47,16833.0,225.9402,226.1973,225.8908,225.9007,16833.0
2024-06-18 12:55:00,228.56,228.58,228.47,228.5,7769.0,225.9897,226.0094,225.9007,225.9303,7769.0
2024-06-18 13:00:00,228.39,228.51,228.27,228.4,4613.0,225.8216,225.9402,225.7029,225.8315,4613.0
2024-06-18 13:05:00,228.39,228.44,228.07,228.21,4519.0,225.8216,225.871,225.5052,225.6436,4519.0
2024-06-18 13:10:00,228.15,228.47,228.06,228.38,9346.0,225.5843,225.9007,225.4953,225.8117,9346.0
2024-06-18 13:15:00,228.41,228.47,228.25,228.38,11685.0,225.8413,225.9007,225.6831,225.8117,11685.0
2024-06-18 13:20:00,228.33,228.43,228.23,228.34,8802.0,225.7622,225.8611,225.6634,225.7721,8802.0
2024-06-18 13:25:00,228.33,228.33,228.15,228.3,4854.0,225.7622,225.7622,225.5843,225.7326,4854.0
2024-06-18 13:30:00,228.24,228.32,228.16,228.31,3293.0,225.6733,225.7524,225.5942,225.7425,3293.0
2024-06-18 13:35:00,228.27,228.32,228.19,228.2,9440.0,225.7029,225.7524,225.6238,225.6337,9440.0
2024-06-18 13:40:00,228.18,228.27,228.13,228.27,2868.0,225.6139,225.7029,225.5645,225.7029,2868.0
2024-06-18 13:45:00,228.29,228.36,228.19,228.26,6749.0,225.7227,225.7919,225.6238,225.693,6749.0
2024-06-18 13:50:00,228.27,228.37,228.21,228.25,8892.0,225.7029,225.8018,225.6436,225.6831,8892.0
2024-06-18 13:55:00,228.25,228.29,228.12,228.29,8206.0,225.6831,225.7227,225.5546,225.7227,8206.0
2024-06-18 14:00:00,228.23,228.27,227.95,228.07,4709.0,225.6634,225.7029,225.3865,225.5052,4709.0
2024-06-18 14:05:00,228.13,228.25,228.09,228.21,2040.0,225.5645,225.6831,225.5249,225.6436,2040.0
2024-06-18 14:10:00,228.16,228.29,228.14,228.15,5843.0,225.5942,225.7227,225.5744,225.5843,5843.0
2024-06-18 14:15:00,228.11,228.17,228.03,228.04,2843.0,225.5447,225.604,225.4656,225.4755,2843.0
2024-06-18 14:20:00,228.0,228.05,227.93,227.93,2466.0,225.436,225.4854,225.3667,225.3667,2466.0
2024-06-18 14:25:00,227.93,228.13,227.86,228.04,4448.0,225.3667,225.5645,225.2975,225.4755,4448.0
2024-06-18 14:30:00,228.09,228.18,228.09,228.12,2793.0,225.5249,225.6139,225.5249,225.5546,2793.0
2024-06-18 14:35:00,228.12,228.15,227.84,227.91,5675.0,225.5546,225.5843,225.2778,225.347,5675.0
2024-06-18 14:40:00,227.93,228.0,227.85,227.96,6597.0,225.3667,225.436,225.2876,225.3964,6597.0
2024-06-18 14:45:00,227.95,227.96,227.85,227.86,4563.0,225.3865,225.3964,225.2876,225.2975,4563.0
2024-06-18 14:50:00,227.87,227.91,227.78,227.88,4014.0,225.3074,225.347,225.2184,225.3173,4014.0
2024-06-18 14:55:00,227.86,227.91,227.84,227.89,6120.0,225.2975,225.347,225.2778,225.3272,6120.0
2024-06-18 15:00:00,227.86,227.95,227.73,227.77,12612.0,225.2975,225.3865,225.169,225.2085,12612.0
2024-06-18 15:05:00,227.75,227.89,227.74,227.83,5703.0,225.1888,225.3272,225.1789,225.2679,5703.0
2024-06-18 15:10:00,227.84,227.95,227.77,227.95,4598.0,225.2778,225.3865,225.2085,225.3865,4598.0
2024-06-18 15:15:00,227.96,227.98,227.9,227.92,7602.0,225.3964,225.4162,225.3371,225.3569,7602.0
2024-06-18 15:20:00,227.92,228.04,227.9,228.04,9440.0,225.3569,225.4755,225.3371,225.4755,9440.0
2024-06-18 15:25:00,228.02,228.24,227.95,228.22,11110.0,225.4557,225.6733,225.3865,225.6535,11110.0
2024-06-18 15:30:00,228.24,228.33,228.19,228.31,9678.0,225.6733,225.7622,225.6238,225.7425,9678.0
2024-06-18 15:35:00,228.33,228.49,228.3,228.41,17664.0,225.7622,225.9204,225.7326,225.8413,17664.0
2024-06-18 15:40:00,228.41,228.56,228.4,228.54,17389.0,225.8413,225.9897,225.8315,225.9699,17389.0
2024-06-18 15:45:00,228.57,228.74,228.57,228.7,19431.0,225.9995,226.1676,225.9995,226.1281,19431.0
2024-06-18 15:50:00,228.67,228.95,228.6,228.94,39587.0,226.0984,226.3753,226.0292,226.3654,39587.0
2024-06-18 15:55:00,228.94,229.31,228.84,229.31,128502.0,226.3654,226.7312,226.2665,226.7312,128502.0
2024-06-20 09:30:00,228.56,228.88,228.46,228.84,57020.0,225.9897,226.3061,225.8908,226.2665,57020.0
2024-06-20 09:35:00,228.84,228.84,228.24,228.28,27369.0,226.2665,226.2665,225.6733,225.7128,27369.0
2024-06-20 09:40:00,228.25,228.56,228.07,228.37,17304.0,225.6831,225.9897,225.5052,225.8018,17304.0
2024-06-20 09:45:00,228.41,228.87,228.38,228.76,10665.0,225.8413,226.2962,225.8117,226.1874,10665.0
2024-06-20 09:50:00,228.85,229.44,228.85,229.08,10320.0,226.2764,226.8598,226.2764,226.5038,10320.0
2024-06-20 09:55:00,229.15,229.29,228.77,228.8,11216.0,226.573,226.7114,226.1973,226.227,11216.0
2024-06-20 10:00:00,228.95,229.08,228.75,228.82,12305.0,226.3753,226.5038,226.1775,226.2467,12305.0
2024-06-20 10:05:00,228.83,229.13,228.72,228.84,12019.0,226.2566,226.5532,226.1479,226.2665,12019.0
2024-06-20 10:10:00,228.78,228.78,228.46,228.47,27262.0,226.2072,226.2072,225.8908,225.9007,27262.0
2024-06-20 10:15:00,228.42,229.11,228.41,228.8,38465.0,225.8512,226.5335,225.8413,226.227,38465.0
2024-06-20 10:20:00,228.8,228.96,228.46,228.66,37972.0,226.227,226.3852,225.8908,226.0885,37972.0
2024-06-20 10:25:00,228.63,228.78,228.28,228.28,13045.0,226.0589,226.2072,225.7128,225.7128,13045.0
2024-06-20 10:30:00,228.19,228.42,228.12,228.14,5341.0,225.6238,225.8512,225.5546,225.5744,5341.0
2024-06-20 10:35:00,228.11,228.17,227.61,227.61,43532.0,225.5447,225.604,225.0503,225.0503,43532.0
2024-06-20 10:40:00,227.75,227.76,226.92,226.92,11742.0,225.1888,225.1987,224.3681,224.3681,11742.0
2024-06-20 10:45:00,226.93,227.05,226.87,226.96,8707.0,224.378,224.4966,224.3187,224.4076,8707.0
2024-06-20 10:50:00,226.96,227.04,226.76,226.76,9554.0,224.4076,224.4867,224.2099,224.2099,9554.0
2024-06-20 10:55:00,226.76,226.76,226.44,226.68,18440.0,224.2099,224.2099,223.8935,224.1308,18440.0
2024-06-20 11:00:00,226.73,227.02,226.73,226.98,9606.0,224.1802,224.467,224.1802,224.4274,9606.0
2024-06-20 11:05:00,226.92,227.5,226.79,227.42,20903.0,224.3681,224.9416,224.2396,224.8625,20903.0
2024-06-20 11:10:00,227.4,227.71,227.32,227.66,8386.0,224.8427,225.1492,224.7636,225.0998,8386.0
2024-06-20 11:15:00,227.61,227.89,227.61,227.84,7055.0,225.0503,225.3272,225.0503,225.2778,7055.0
2024-06-20 11:20:00,227.8,227.9,227.4,227.61,24317.0,225.2382,225.3371,224.8427,225.0503,24317.0
2024-06-20 11:25:00,227.58,227.75,227.44,227.73,9918.0,225.0207,225.1888,224.8822,225.169,9918.0
2024-06-20 11:30:00,227.77,227.9,227.73,227.81,11103.0,225.2085,225.3371,225.169,225.2481,11103.0
2024-06-20 11:35:00,227.86,227.97,227.4,227.48,16492.0,225.2975,225.4063,224.8427,224.9218,16492.0
2024-06-20 11:40:00,227.48,228.07,227.36,227.89,21947.0,224.9218,225.5052,224.8031,225.3272,21947.0
2024-06-20 11:45:00,227.89,228.1,227.83,227.95,14093.0,225.3272,225.5348,225.2679,225.3865,14093.0
2024-06-20 11:50:00,228.01,228.38,228.01,228.34,12975.0,225.4458,225.8117,225.4458,225.7721,12975.0
2024-06-20 11:55:00,228.26,228.44,228.22,228.28,8807.0,225.693,225.871,225.6535,225.7128,8807.0
2024-06-20 12:00:00,228.24,228.46,228.17,228.41,16812.0,225.6733,225.8908,225.604,225.8413,16812.0
2024-06-20 12:05:00,228.44,228.46,228.36,228.41,3907.0,225.871,225.8908,225.7919,225.8413,3907.0
2024-06-20 12:10:00,228.41,228.75,228.41,228.75,3763.0,225.8413,226.1775,225.8413,226.1775,3763.0
2024-06-20 12:15:00,228.82,228.89,228.69,228.86,19479.0,226.2467,226.3159,226.1182,226.2863,19479.0
2024-06-20 12:20:00,228.83,228.94,228.58,228.64,8779.0,226.2566,226.3654,226.0094,226.0688,8779.0
2024-06-20 12:25:00,228.69,228.78,228.53,228.71,4925.0,226.1182,226.2072,225.96,226.138,4925.0
2024-06-20 12:30:00,228.69,228.82,228.51,228.72,11414.0,226.1182,226.2467,225.9402,226.1479,11414.0
2024-06-20 12:35:00,228.64,228.83,228.45,228.6,16499.0,226.0688,226.2566,225.8809,226.0292,16499.0
2024-06-20 12:40:00,228.74,228.75,228.4,228.5,12704.0,226.1676,226.1775,225.8315,225.9303,12704.0
2024-06-20 12:45:00,228.57,228.78,228.54,228.74,5346.0,225.9995,226.2072,225.9699,226.1676,5346.0
2024-06-20 12:50:00,228.82,229.16,228.75,229.12,9572.0,226.2467,226.5829,226.1775,226.5434,9572.0
2024-06-20 12:55:00,229.19,229.36,229.14,229.29,7815.0,226.6126,226.7807,226.5631,226.7114,7815.0
2024-06-20 13:00:00,229.24,229.61,229.24,229.61,12447.0,226.662,227.0278,226.662,227.0278,12447.0
2024-06-20 13:05:00,229.48,229.58,229.24,229.24,6045.0,226.8993,226.9982,226.662,226.662,6045.0
2024-06-20 13:10:00,229.31,229.59,229.3,229.55,12567.0,226.7312,227.0081,226.7213,226.9685,12567.0
2024-06-20 13:15:00,229.5,229.7,229.48,229.54,9317.0,226.9191,227.1168,226.8993,226.9586,9317.0
2024-06-20 13:20:00,229.55,229.62,229.35,229.49,7058.0,226.9685,227.0377,226.7708,226.9092,7058.0
2024-06-20 13:25:00,229.54,229.68,229.38,229.54,5495.0,226.9586,227.0971,226.8004,226.9586,5495.0
2024-06-20 13:30:00,229.61,229.65,229.24,229.45,14207.0,227.0278,227.0674,226.662,226.8696,14207.0
2024-06-20 13:35:00,229.45,229.49,229.27,229.45,8779.0,226.8696,226.9092,226.6917,226.8696,8779.0
2024-06-20 13:40:00,229.45,229.99,229.44,229.95,10034.0,226.8696,227.4036,226.8598,227.364,10034.0
2024-06-20 13:45:00,229.98,230.35,229.82,230.21,12864.0,227.3937,227.7595,227.2355,227.6211,12864.0
2024-06-20 13:50:00,230.26,230.43,230.13,230.4,11892.0,227.6705,227.8386,227.542,227.809,11892.0
2024-06-20 13:55:00,230.34,230.66,230.34,230.6,10013.0,227.7496,228.066,227.7496,228.0067,10013.0
2024-06-20 14:00:00,230.63,231.19,230.61,231.19,14595.0,228.0364,228.5901,228.0166,228.5901,14595.0
2024-06-20 14:05:00,231.16,231.2,230.88,230.94,20263.0,228.5604,228.6,228.2836,228.3429,20263.0
2024-06-20 14:10:00,230.98,231.07,230.81,230.92,18419.0,228.3824,228.4714,228.2144,228.3231,18419.0
2024-06-20 14:15:00,230.9,231.28,230.9,231.27,11267.0,228.3033,228.6791,228.3033,228.6692,11267.0
2024-06-20 14:20:00,231.22,231.28,230.98,231.2,14721.0,228.6197,228.6791,228.3824,228.6,14721.0
2024-06-20 14:25:00,231.15,231.45,231.15,231.45,16112.0,228.5505,228.8472,228.5505,228.8472,16112.0
2024-06-20 14:30:00,231.5,231.64,231.38,231.47,14928.0,228.8966,229.035,228.7779,228.8669,14928.0
2024-06-20 14:35:00,231.48,231.49,231.16,231.45,12186.0,228.8768,228.8867,228.5604,228.8472,12186.0
2024-06-20 14:40:00,231.49,231.64,231.4,231.54,8468.0,228.8867,229.035,228.7977,228.9361,8468.0
2024-06-20 14:45:00,231.58,231.68,231.25,231.48,25521.0,228.9757,229.0746,228.6494,228.8768,25521.0
2024-06-20 14:50:00,231.51,231.54,231.0,231.12,8035.0,228.9065,228.9361,228.4022,228.5209,8035.0
2024-06-20 14:55:00,231.12,231.49,231.12,231.21,6296.0,228.5209,228.8867,228.5209,228.6099,6296.0
2024-06-20 15:00:00,231.21,231.27,230.66,230.89,12514.0,228.6099,228.6692,228.066,228.2935,12514.0
2024-06-20 15:05:00,230.87,230.87,230.48,230.56,25625.0,228.2737,228.2737,227.8881,227.9672,25625.0
2024-06-20 15:10:00,230.49,230.64,230.41,230.46,10705.0,227.8979,228.0463,227.8188,227.8683,10705.0
2024-06-20 15:15:00,230.42,230.56,230.35,230.4,13803.0,227.8287,227.9672,227.7595,227.809,13803.0
2024-06-20 15:20:00,230.41,230.42,230.07,230.13,6714.0,227.8188,227.8287,227.4827,227.542,6714.0
2024-06-20 15:25:00,230.13,230.57,230.08,230.44,10304.0,227.542,227.977,227.4926,227.8485,10304.0
2024-06-20 15:30:00,230.25,230.25,229.93,230.05,41475.0,227.6606,227.6606,227.3442,227.4629,41475.0
2024-06-20 15:35:00,230.08,230.09,229.73,229.87,11491.0,227.4926,227.5024,227.1465,227.2849,11491.0
2024-06-20 15:40:00,229.89,230.06,229.81,229.88,15388.0,227.3047,227.4728,227.2256,227.2948,15388.0
2024-06-20 15:45:00,229.84,230.04,229.77,229.88,17481.0,227.2553,227.453,227.186,227.2948,17481.0
2024-06-20 15:50:00,229.9,230.27,229.65,230.22,33467.0,227.3146,227.6804,227.0674,227.631,33467.0
2024-06-20 15:55:00,230.21,230.26,229.94,230.19,94435.0,227.6211,227.6705,227.3541,227.6013,94435.0
2024-06-21 09:30:00,231.11,231.11,228.45,228.62,1003266.0,228.511,228.511,225.8809,226.049,1003266.0
2024-06-21 09:35:00,228.22,229.43,228.0,228.87,9725.0,225.6535,226.8499,225.436,226.2962,9725.0
2024-06-21 09:40:00,228.43,228.73,227.67,227.83,23009.0,225.8611,226.1577,225.1097,225.2679,23009.0
2024-06-21 09:45:00,227.67,228.84,227.5,228.8,9511.0,225.1097,226.2665,224.9416,226.227,9511.0
2024-06-21 09:50:00,228.89,229.17,228.47,228.74,8018.0,226.3159,226.5928,225.9007,226.1676,8018.0
2024-06-21 09:55:00,228.63,229.02,228.43,228.76,10510.0,226.0589,226.4445,225.8611,226.1874,10510.0
2024-06-21 10:00:00,228.76,229.28,228.76,229.03,17623.0,226.1874,226.7016,226.1874,226.4544,17623.0
2024-06-21 10:05:00,228.93,229.76,228.93,229.76,8030.0,226.3555,227.1762,226.3555,227.1762,8030.0
2024-06-21 10:10:00,229.76,229.89,229.33,229.52,9621.0,227.1762,227.3047,226.751,226.9389,9621.0
2024-06-21 10:15:00,229.45,229.46,229.05,229.18,7663.0,226.8696,226.8795,226.4741,226.6027,7663.0
2024-06-21 10:20:00,229.37,229.54,229.29,229.31,2855.0,226.7905,226.9586,226.7114,226.7312,2855.0
2024-06-21 10:25:00,229.41,229.52,229.24,229.52,13767.0,226.8301,226.9389,226.662,226.9389,13767.0
2024-06-21 10:30:00,229.44,229.44,229.08,229.12,3552.0,226.8598,226.8598,226.5038,226.5434,3552.0
2024-06-21 10:35:00,229.18,229.47,229.13,229.3,5051.0,226.6027,226.8894,226.5532,226.7213,5051.0
2024-06-21 10:40:00,229.36,229.51,229.32,229.33,10520.0,226.7807,226.929,226.7411,226.751,10520.0
2024-06-21 10:45:00,229.44,229.52,229.33,229.33,2222.0,226.8598,226.9389,226.751,226.751,2222.0
2024-06-21 10:50:00,229.33,229.58,229.31,229.52,5240.0,226.751,226.9982,226.7312,226.9389,5240.0
2024-06-21 10:55:00,229.55,229.57,229.45,229.55,6804.0,226.9685,226.9883,226.8696,226.9685,6804.0
2024-06-21 11:00:00,229.46,229.62,229.34,229.52,6832.0,226.8795,227.0377,226.7609,226.9389,6832.0
2024-06-21 11:05:00,229.49,229.53,229.34,229.51,2862.0,226.9092,226.9487,226.7609,226.929,2862.0
2024-06-21 11:10:00,229.41,229.44,229.25,229.34,5761.0,226.8301,226.8598,226.6719,226.7609,5761.0
2024-06-21 11:15:00,229.31,229.53,229.28,229.4,17370.0,226.7312,226.9487,226.7016,226.8202,17370.0
2024-06-21 11:20:00,229.43,229.43,229.05,229.1,5636.0,226.8499,226.8499,226.4741,226.5236,5636.0
2024-06-21 11:25:00,229.05,229.14,229.0,229.09,4913.0,226.4741,226.5631,226.4247,226.5137,4913.0
2024-06-21 11:30:00,229.13,229.13,228.99,229.0,12924.0,226.5532,226.5532,226.4148,226.4247,12924.0
2024-06-21 11:35:00,229.02,229.14,229.0,229.06,5192.0,226.4445,226.5631,226.4247,226.484,5192.0
2024-06-21 11:40:00,229.04,229.08,228.52,228.63,16673.0,226.4643,226.5038,225.9501,226.0589,16673.0
2024-06-21 11:45:00,228.6,228.72,228.6,228.71,3001.0,226.0292,226.1479,226.0292,226.138,3001.0
2024-06-21 11:50:00,228.64,228.69,228.48,228.69,1548.0,226.0688,226.1182,225.9106,226.1182,1548.0
2024-06-21 11:55:00,228.7,228.78,228.64,228.69,2844.0,226.1281,226.2072,226.0688,226.1182,2844.0
2024-06-21 12:00:00,228.74,228.99,228.57,228.84,8142.0,226.1676,226.4148,225.9995,226.2665,8142.0
2024-06-21 12:05:00,228.8,228.9,228.64,228.86,8167.0,226.227,226.3258,226.0688,226.2863,8167.0
2024-06-21 12:10:00,228.93,229.02,228.88,229.02,3727.0,226.3555,226.4445,226.3061,226.4445,3727.0
2024-06-21 12:15:00,229.09,229.23,229.09,229.15,2909.0,226.5137,226.6521,226.5137,226.573,2909.0
2024-06-21 12:20:00,229.19,229.19,228.93,229.02,6514.0,226.6126,226.6126,226.3555,226.4445,6514.0
2024-06-21 12:25:00,228.97,229.07,228.96,229.05,2758.0,226.395,226.4939,226.3852,226.4741,2758.0
2024-06-21 12:30:00,229.04,229.16,229.03,229.08,4316.0,226.4643,226.5829,226.4544,226.5038,4316.0
2024-06-21 12:35:00,229.08,229.4,229.04,229.37,4932.0,226.5038,226.8202,226.4643,226.7905,4932.0
2024-06-21 12:40:00,229.31,229.37,229.15,229.35,5626.0,226.7312,226.7905,226.573,226.7708,5626.0
2024-06-21 12:45:00,229.39,229.39,229.27,229.28,3652.0,226.8103,226.8103,226.6917,226.7016,3652.0
2024-06-21 12:50:00,229.28,229.49,229.12,229.49,2075.0,226.7016,226.9092,226.5434,226.9092,2075.0
2024-06-21 12:55:00,229.47,229.51,229.36,229.43,1761.0,226.8894,226.929,226.7807,226.8499,1761.0
2024-06-21 13:00:00,229.35,229.51,229.35,229.46,2365.0,226.7708,226.929,226.7708,226.8795,2365.0
2024-06-21 13:05:00,229.54,229.63,229.53,229.58,2245.0,226.9586,227.0476,226.9487,226.9982,2245.0
2024-06-21 13:10:00,229.58,229.82,229.56,229.82,7015.0,226.9982,227.2355,226.9784,227.2355,7015.0
2024-06-21 13:15:00,229.91,230.01,229.79,229.98,4827.0,227.3245,227.4233,227.2058,227.3937,4827.0
2024-06-21 13:20:00,229.87,229.93,229.63,229.73,4278.0,227.2849,227.3442,227.0476,227.1465,4278.0
2024-06-21 13:25:00,229.73,229.94,229.66,229.87,9176.0,227.1465,227.3541,227.0773,227.2849,9176.0
2024-06-21 13:30:00,229.73,229.78,229.5,229.56,6515.0,227.1465,227.1959,226.9191,226.9784,6515.0
2024-06-21 13:35:00,229.56,229.67,229.42,229.59,4591.0,226.9784,227.0872,226.84,227.0081,4591.0
2024-06-21 13:40:00,229.59,229.77,229.58,229.72,3317.0,227.0081,227.186,226.9982,227.1366,3317.0
2024-06-21 13:45:00,229.65,229.9,229.65,229.73,3215.0,227.0674,227.3146,227.0674,227.1465,3215.0
2024-06-21 13:50:00,229.81,229.92,229.79,229.91,5582.0,227.2256,227.3344,227.2058,227.3245,5582.0
2024-06-21 13:55:00,229.9,229.97,229.72,229.72,10091.0,227.3146,227.3838,227.1366,227.1366,10091.0
2024-06-21 14:00:00,229.72,229.8,229.64,229.75,4220.0,227.1366,227.2157,227.0575,227.1663,4220.0
2024-06-21 14:05:00,229.82,230.1,229.74,230.05,7184.0,227.2355,227.5123,227.1564,227.4629,7184.0
2024-06-21 14:10:00,230.12,230.2,229.98,229.98,9310.0,227.5321,227.6112,227.3937,227.3937,9310.0
2024-06-21 14:15:00,229.99,230.26,229.99,230.25,6440.0,227.4036,227.6705,227.4036,227.6606,6440.0
2024-06-21 14:20:00,230.24,230.3,230.06,230.16,9246.0,227.6508,227.7101,227.4728,227.5717,9246.0
2024-06-21 14:25:00,230.2,230.27,230.16,230.18,2633.0,227.6112,227.6804,227.5717,227.5914,2633.0
2024-06-21 14:30:00,230.08,230.1,229.83,229.93,5436.0,227.4926,227.5123,227.2454,227.3442,5436.0
2024-06-21 14:35:00,229.96,230.03,229.79,229.83,6177.0,227.3739,227.4431,227.2058,227.2454,6177.0
2024-06-21 14:40:00,229.86,229.92,229.7,229.86,5074.0,227.275,227.3344,227.1168,227.275,5074.0
2024-06-21 14:45:00,229.86,229.94,229.85,229.85,2006.0,227.275,227.3541,227.2651,227.2651,2006.0
2024-06-21 14:50:00,229.82,229.85,229.73,229.83,4776.0,227.2355,227.2651,227.1465,227.2454,4776.0
2024-06-21 14:55:00,229.85,229.96,229.8,229.91,9099.0,227.2651,227.3739,227.2157,227.3245,9099.0
2024-06-21 15:00:00,229.93,230.34,229.93,230.26,5029.0,227.3442,227.7496,227.3442,227.6705,5029.0
2024-06-21 15:05:00,230.19,230.43,230.19,230.29,20377.0,227.6013,227.8386,227.6013,227.7002,20377.0
2024-06-21 15:10:00,230.3,230.46,230.28,230.34,5472.0,227.7101,227.8683,227.6903,227.7496,5472.0
2024-06-21 15:15:00,230.39,230.53,230.37,230.5,10057.0,227.7991,227.9375,227.7793,227.9078,10057.0
2024-06-21 15:20:00,230.5,230.51,230.23,230.27,6644.0,227.9078,227.9177,227.6409,227.6804,6644.0
2024-06-21 15:25:00,230.25,230.26,230.13,230.2,6238.0,227.6606,227.6705,227.542,227.6112,6238.0
2024-06-21 15:30:00,230.2,230.3,230.19,230.3,9161.0,227.6112,227.7101,227.6013,227.7101,9161.0
2024-06-21 15:35:00,230.27,230.54,230.25,230.35,11129.0,227.6804,227.9474,227.6606,227.7595,11129.0
2024-06-21 15:40:00,230.35,230.38,230.21,230.31,13101.0,227.7595,227.7892,227.6211,227.72,13101.0
2024-06-21 15:45:00,230.31,230.58,230.26,230.58,40523.0,227.72,227.9869,227.6705,227.9869,40523.0
2024-06-21 15:50:00,230.52,230.85,230.35,230.68,40303.0,227.9276,228.2539,227.7595,228.0858,40303.0
2024-06-21 15:55:00,230.65,230.69,230.24,230.44,112972.0,228.0562,228.0957,227.6508,227.8485,112972.0
2024-06-24 09:30:00,231.68,231.69,230.2,230.31,36947.0,229.0746,229.0845,227.6112,227.72,36947.0
2024-06-24 09:35:00,230.39,231.41,230.3,231.37,6809.0,227.7991,228.8076,227.7101,228.7681,6809.0
2024-06-24 09:40:00,231.3,231.89,231.3,231.76,5931.0,228.6988,229.2822,228.6988,229.1537,5931.0
2024-06-24 09:45:00,231.82,231.95,231.4,231.87,15674.0,229.213,229.3415,228.7977,229.2624,15674.0
2024-06-24 09:50:00,231.93,232.8,231.93,232.77,17901.0,229.3218,230.182,229.3218,230.1523,17901.0
2024-06-24 09:55:00,232.77,233.1,232.64,232.72,19903.0,230.1523,230.4786,230.0238,230.1029,19903.0
2024-06-24 10:00:00,232.64,232.9,232.32,232.64,7853.0,230.0238,230.2808,229.7074,230.0238,7853.0
2024-06-24 10:05:00,232.47,233.06,232.43,232.96,6435.0,229.8557,230.439,229.8161,230.3402,6435.0
2024-06-24 10:10:00,233.04,233.33,232.9,233.27,6283.0,230.4193,230.706,230.2808,230.6467,6283.0
2024-06-24 10:15:00,233.25,233.27,232.75,232.77,11830.0,230.6269,230.6467,230.1325,230.1523,11830.0
2024-06-24 10:20:00,232.88,233.33,232.78,233.24,10323.0,230.2611,230.706,230.1622,230.617,10323.0
2024-06-24 10:25:00,233.2,233.24,232.9,233.08,8129.0,230.5775,230.617,230.2808,230.4588,8129.0
2024-06-24 10:30:00,233.01,233.6,233.01,233.5,8753.0,230.3896,230.973,230.3896,230.8741,8753.0
2024-06-24 10:35:00,233.39,233.67,233.36,233.61,7571.0,230.7653,231.0422,230.7357,230.9829,7571.0
2024-06-24 10:40:00,233.59,233.9,233.42,233.63,11191.0,230.9631,231.2696,230.795,231.0026,11191.0
2024-06-24 10:45:00,233.75,233.84,233.4,233.51,7167.0,231.1213,231.2103,230.7752,230.884,7167.0
2024-06-24 10:50:00,233.51,233.51,233.07,233.3,8217.0,230.884,230.884,230.4489,230.6763,8217.0
2024-06-24 10:55:00,233.25,233.78,233.25,233.7,7921.0,230.6269,231.151,230.6269,231.0719,7921.0
2024-06-24 11:00:00,233.76,233.78,233.38,233.38,3888.0,231.1312,231.151,230.7554,230.7554,3888.0
2024-06-24 11:05:00,233.49,233.49,233.17,233.26,8138.0,230.8642,230.8642,230.5478,230.6368,8138.0
2024-06-24 11:10:00,233.28,233.29,233.06,233.24,6949.0,230.6566,230.6665,230.439,230.617,6949.0
2024-06-24 11:15:00,233.19,233.37,233.02,233.37,4382.0,230.5676,230.7456,230.3995,230.7456,4382.0
2024-06-24 11:20:00,233.37,233.43,232.91,232.95,18007.0,230.7456,230.8049,230.2907,230.3303,18007.0
2024-06-24 11:25:00,232.9,233.06,232.74,232.79,32355.0,230.2808,230.439,230.1226,230.1721,32355.0
2024-06-24 11:30:00,232.85,233.03,232.65,232.65,17641.0,230.2314,230.4094,230.0337,230.0337,17641.0
2024-06-24 11:35:00,232.72,232.72,232.53,232.53,9025.0,230.1029,230.1029,229.915,229.915,9025.0
2024-06-24 11:40:00,232.6,232.6,232.22,232.22,7879.0,229.9842,229.9842,229.6085,229.6085,7879.0
2024-06-24 11:45:00,232.19,232.32,232.12,232.29,18943.0,229.5788,229.7074,229.5096,229.6777,18943.0
2024-06-24 11:50:00,232.22,232.45,232.16,232.35,12948.0,229.6085,229.8359,229.5492,229.737,12948.0
2024-06-24 11:55:00,232.3,232.62,232.27,232.51,5730.0,229.6876,230.004,229.6579,229.8952,5730.0
2024-06-24 12:00:00,232.51,232.64,232.5,232.62,3479.0,229.8952,230.0238,229.8853,230.004,3479.0
2024-06-24 12:05:00,232.59,232.78,232.57,232.78,21985.0,229.9743,230.1622,229.9546,230.1622,21985.0
2024-06-24 12:10:00,232.74,232.77,232.65,232.66,3177.0,230.1226,230.1523,230.0337,230.0435,3177.0
2024-06-24 12:15:00,232.7,232.9,232.7,232.9,4346.0,230.0831,230.2808,230.0831,230.2808,4346.0
2024-06-24 12:20:00,232.83,232.89,232.67,232.89,7450.0,230.2116,230.271,230.0534,230.271,7450.0
2024-06-24 12:25:00,232.89,232.92,232.72,232.76,5778.0,230.271,230.3006,230.1029,230.1424,5778.0
2024-06-24 12:30:00,232.7,232.76,232.46,232.47,4837.0,230.0831,230.1424,229.8458,229.8557,4837.0
2024-06-24 12:35:00,232.51,232.51,232.27,232.34,10229.0,229.8952,229.8952,229.6579,229.7271,10229.0
2024-06-24 12:40:00,232.37,232.42,232.19,232.38,9021.0,229.7568,229.8062,229.5788,229.7667,9021.0
2024-06-24 12:45:00,232.4,232.5,232.33,232.33,2413.0,229.7865,229.8853,229.7173,229.7173,2413.0
2024-06-24 12:50:00,232.37,232.39,232.05,232.05,9675.0,229.7568,229.7766,229.4404,229.4404,9675.0
2024-06-24 12:55:00,232.18,232.28,232.09,232.17,8840.0,229.5689,229.6678,229.48,229.5591,8840.0
2024-06-24 13:00:00,232.15,232.25,232.09,232.25,3927.0,229.5393,229.6382,229.48,229.6382,3927.0
2024-06-24 13:05:00,232.19,232.25,231.97,232.01,5716.0,229.5788,229.6382,229.3613,229.4009,5716.0
2024-06-24 13:10:00,232.01,232.08,231.93,231.93,6817.0,229.4009,229.4701,229.3218,229.3218,6817.0
2024-06-24 13:15:00,231.86,232.07,231.86,232.01,6965.0,229.2525,229.4602,229.2525,229.4009,6965.0
2024-06-24 13:20:00,231.94,232.0,231.78,231.84,5065.0,229.3316,229.391,229.1734,229.2328,5065.0
2024-06-24 13:25:00,231.9,232.2,231.9,232.12,12767.0,229.2921,229.5887,229.2921,229.5096,12767.0
2024-06-24 13:30:00,232.09,232.11,231.88,231.93,4339.0,229.48,229.4997,229.2723,229.3218,4339.0
2024-06-24 13:35:00,231.85,232.28,231.85,232.26,2937.0,229.2427,229.6678,229.2427,229.648,2937.0
2024-06-24 13:40:00,232.22,232.25,232.13,232.21,1851.0,229.6085,229.6382,229.5195,229.5986,1851.0
2024-06-24 13:45:00,232.21,232.21,232.1,232.13,7851.0,229.5986,229.5986,229.4898,229.5195,7851.0
2024-06-24 13:50:00,232.14,232.2,232.06,232.2,4195.0,229.5294,229.5887,229.4503,229.5887,4195.0
2024-06-24 13:55:00,232.27,232.45,232.23,232.31,6801.0,229.6579,229.8359,229.6184,229.6975,6801.0
2024-06-24 14:00:00,232.32,232.41,232.23,232.36,8155.0,229.7074,229.7964,229.6184,229.7469,8155.0
2024-06-24 14:05:00,232.38,232.55,232.35,232.43,4871.0,229.7667,229.9348,229.737,229.8161,4871.0
2024-06-24 14:10:00,232.42,232.42,232.21,232.24,3656.0,229.8062,229.8062,229.5986,229.6283,3656.0
2024-06-24 14:15:00,232.22,232.43,232.18,232.37,4786.0,229.6085,229.8161,229.5689,229.7568,4786.0
2024-06-24 14:20:00,232.37,232.5,232.31,232.38,4114.0,229.7568,229.8853,229.6975,229.7667,4114.0
2024-06-24 14:25:00,232.34,232.41,232.18,232.28,4677.0,229.7271,229.7964,229.5689,229.6678,4677.0
2024-06-24 14:30:00,232.28,232.44,232.26,232.38,4134.0,229.6678,229.826,229.648,229.7667,4134.0
2024-06-24 14:35:00,232.38,232.46,232.33,232.37,5279.0,229.7667,229.8458,229.7173,229.7568,5279.0
2024-06-24 14:40:00,232.34,232.41,232.1,232.2,4334.0,229.7271,229.7964,229.4898,229.5887,4334.0
2024-06-24 14:45:00,232.17,232.29,232.16,232.23,3003.0,229.5591,229.6777,229.5492,229.6184,3003.0
2024-06-24 14:50:00,232.25,232.34,232.18,232.27,5652.0,229.6382,229.7271,229.5689,229.6579,5652.0
2024-06-24 14:55:00,232.3,232.31,232.11,232.24,6285.0,229.6876,229.6975,229.4997,229.6283,6285.0
2024-06-24 15:00:00,232.19,232.48,232.08,232.08,3765.0,229.5788,229.8656,229.4701,229.4701,3765.0
2024-06-24 15:05:00,232.14,232.42,232.09,232.38,3473.0,229.5294,229.8062,229.48,229.7667,3473.0
2024-06-24 15:10:00,232.39,232.39,232.18,232.2,6383.0,229.7766,229.7766,229.5689,229.5887,6383.0
2024-06-24 15:15:00,232.23,232.36,232.1,232.23,5577.0,229.6184,229.7469,229.4898,229.6184,5577.0
2024-06-24 15:20:00,232.17,232.21,232.07,232.08,4816.0,229.5591,229.5986,229.4602,229.4701,4816.0
2024-06-24 15:25:00,232.09,232.1,231.91,231.96,18661.0,229.48,229.4898,229.302,229.3514,18661.0
2024-06-24 15:30:00,231.95,232.06,231.92,231.94,17514.0,229.3415,229.4503,229.3119,229.3316,17514.0
2024-06-24 15:35:00,231.98,232.04,231.87,232.01,11026.0,229.3712,229.4305,229.2624,229.4009,11026.0
2024-06-24 15:40:00,232.0,232.05,231.91,232.02,12617.0,229.391,229.4404,229.302,229.4107,12617.0
2024-06-24 15:45:00,232.03,232.06,231.86,231.96,22107.0,229.4206,229.4503,229.2525,229.3514,22107.0
2024-06-24 15:50:00,232.07,232.07,231.74,231.81,18636.0,229.4602,229.4602,229.1339,229.2031,18636.0
2024-06-24 15:55:00,231.83,231.87,231.5,231.51,89828.0,229.2229,229.2624,228.8966,228.9065,89828.0
2024-06-25 09:30:00,230.86,231.3,229.86,229.97,64103.0,228.2638,228.6988,227.275,227.3838,64103.0
2024-06-25 09:35:00,229.97,230.35,229.51,229.51,65164.0,227.3838,227.7595,226.929,226.929,65164.0
2024-06-25 09:40:00,229.63,229.99,229.01,229.89,43259.0,227.0476,227.4036,226.4346,227.3047,43259.0
2024-06-25 09:45:00,229.77,229.93,229.38,229.93,10349.0,227.186,227.3442,226.8004,227.3442,10349.0
2024-06-25 09:50:00,229.92,230.41,229.76,230.13,13308.0,227.3344,227.8188,227.1762,227.542,13308.0
2024-06-25 09:55:00,230.04,230.12,229.8,229.8,5608.0,227.453,227.5321,227.2157,227.2157,5608.0
2024-06-25 10:00:00,229.8,230.25,229.8,229.98,9752.0,227.2157,227.6606,227.2157,227.3937,9752.0
2024-06-25 10:05:00,229.98,230.49,229.89,230.29,8003.0,227.3937,227.8979,227.3047,227.7002,8003.0
2024-06-25 10:10:00,230.32,230.59,230.25,230.47,8452.0,227.7299,227.9968,227.6606,227.8782,8452.0
2024-06-25 10:15:00,230.59,230.81,230.5,230.5,22053.0,227.9968,228.2144,227.9078,227.9078,22053.0
2024-06-25 10:20:00,230.51,230.75,230.5,230.71,9537.0,227.9177,228.155,227.9078,228.1155,9537.0
2024-06-25 10:25:00,230.52,230.72,230.47,230.5,13583.0,227.9276,228.1254,227.8782,227.9078,13583.0
2024-06-25 10:30:00,230.61,230.66,230.31,230.56,5468.0,228.0166,228.066,227.72,227.9672,5468.0
2024-06-25 10:35:00,230.53,230.67,230.47,230.52,2228.0,227.9375,228.0759,227.8782,227.9276,2228.0
2024-06-25 10:40:00,230.62,230.68,230.51,230.55,2463.0,228.0265,228.0858,227.9177,227.9573,2463.0
2024-06-25 10:45:00,230.55,230.69,230.51,230.63,8082.0,227.9573,228.0957,227.9177,228.0364,8082.0
2024-06-25 10:50:00,230.57,230.68,230.44,230.65,8235.0,227.977,228.0858,227.8485,228.0562,8235.0
2024-06-25 10:55:00,230.63,230.8,230.55,230.79,8498.0,228.0364,228.2045,227.9573,228.1946,8498.0
2024-06-25 11:00:00,230.73,230.73,230.32,230.32,6236.0,228.1353,228.1353,227.7299,227.7299,6236.0
2024-06-25 11:05:00,230.33,230.33,230.09,230.13,2655.0,227.7397,227.7397,227.5024,227.542,2655.0
2024-06-25 11:10:00,230.18,230.24,229.83,229.84,7409.0,227.5914,227.6508,227.2454,227.2553,7409.0
2024-06-25 11:15:00,229.88,229.88,229.46,229.66,16544.0,227.2948,227.2948,226.8795,227.0773,16544.0
2024-06-25 11:20:00,229.62,229.64,229.31,229.47,10359.0,227.0377,227.0575,226.7312,226.8894,10359.0
2024-06-25 11:25:00,229.45,229.76,229.43,229.76,6640.0,226.8696,227.1762,226.8499,227.1762,6640.0
2024-06-25 11:30:00,229.79,230.04,229.73,229.8,5803.0,227.2058,227.453,227.1465,227.2157,5803.0
2024-06-25 11:35:00,229.75,229.79,229.5,229.5,5355.0,227.1663,227.2058,226.9191,226.9191,5355.0
2024-06-25 11:40:00,229.5,229.62,229.35,229.61,13217.0,226.9191,227.0377,226.7708,227.0278,13217.0
2024-06-25 11:45:00,229.6,229.81,229.6,229.78,10504.0,227.018,227.2256,227.018,227.1959,10504.0
2024-06-25 11:50:00,229.76,229.9,229.66,229.85,6744.0,227.1762,227.3146,227.0773,227.2651,6744.0
2024-06-25 11:55:00,229.76,229.84,229.42,229.42,4150.0,227.1762,227.2553,226.84,226.84,4150.0
2024-06-25 12:00:00,229.47,229.56,229.29,229.55,12591.0,226.8894,226.9784,226.7114,226.9685,12591.0
2024-06-25 12:05:00,229.45,229.55,229.34,229.49,12712.0,226.8696,226.9685,226.7609,226.9092,12712.0
2024-06-25 12:10:00,229.47,229.47,229.29,229.36,5147.0,226.8894,226.8894,226.7114,226.7807,5147.0
2024-06-25 12:15:00,229.35,229.35,229.07,229.15,6662.0,226.7708,226.7708,226.4939,226.573,6662.0
2024-06-25 12:20:00,229.12,229.25,229.01,229.01,2711.0,226.5434,226.6719,226.4346,226.4346,2711.0
2024-06-25 12:25:00,229.09,229.34,229.09,229.16,5152.0,226.5137,226.7609,226.5137,226.5829,5152.0
2024-06-25 12:30:00,229.01,229.07,228.79,228.81,4701.0,226.4346,226.4939,226.2171,226.2368,4701.0
2024-06-25 12:35:00,228.73,228.87,228.73,228.78,9049.0,226.1577,226.2962,226.1577,226.2072,9049.0
2024-06-25 12:40:00,228.86,228.97,228.71,228.72,12761.0,226.2863,226.395,226.138,226.1479,12761.0
2024-06-25 12:45:00,228.69,228.96,228.53,228.91,4767.0,226.1182,226.3852,225.96,226.3357,4767.0
2024-06-25 12:50:00,228.9,228.91,228.78,228.9,2446.0,226.3258,226.3357,226.2072,226.3258,2446.0
2024-06-25 12:55:00,228.97,229.1,228.93,229.09,647.0,226.395,226.5236,226.3555,226.5137,647.0
2024-06-25 13:00:00,229.04,229.08,228.93,229.02,2631.0,226.4643,226.5038,226.3555,226.4445,2631.0
2024-06-25 13:05:00,229.07,229.55,229.07,229.55,12992.0,226.4939,226.9685,226.4939,226.9685,12992.0
2024-06-25 13:10:00,229.5,229.57,229.4,229.56,9280.0,226.9191,226.9883,226.8202,226.9784,9280.0
2024-06-25 13:15:00,229.51,229.63,229.48,229.51,12872.0,226.929,227.0476,226.8993,226.929,12872.0
2024-06-25 13:20:00,229.56,229.73,229.56,229.73,2142.0,226.9784,227.1465,226.9784,227.1465,2142.0
2024-06-25 13:25:00,229.75,230.2,229.75,230.18,8720.0,227.1663,227.6112,227.1663,227.5914,8720.0
2024-06-25 13:30:00,230.11,230.17,230.02,230.15,1630.0,227.5222,227.5815,227.4332,227.5618,1630.0
2024-06-25 13:35:00,230.15,230.32,230.11,230.11,11706.0,227.5618,227.7299,227.5222,227.5222,11706.0
2024-06-25 13:40:00,230.11,230.28,230.11,230.27,2183.0,227.5222,227.6903,227.5222,227.6804,2183.0
2024-06-25 13:45:00,230.21,230.26,230.17,230.26,4684.0,227.6211,227.6705,227.5815,227.6705,4684.0
2024-06-25 13:50:00,230.29,230.36,230.01,230.19,7360.0,227.7002,227.7694,227.4233,227.6013,7360.0
2024-06-25 13:55:00,230.24,230.25,230.12,230.18,2471.0,227.6508,227.6606,227.5321,227.5914,2471.0
2024-06-25 14:00:00,230.11,230.17,229.98,230.1,2348.0,227.5222,227.5815,227.3937,227.5123,2348.0
2024-06-25 14:05:00,230.11,230.11,229.94,229.99,2187.0,227.5222,227.5222,227.3541,227.4036,2187.0
2024-06-25 14:10:00,229.95,230.2,229.95,229.99,40457.0,227.364,227.6112,227.364,227.4036,40457.0
2024-06-25 14:15:00,230.03,230.14,229.95,230.07,4191.0,227.4431,227.5519,227.364,227.4827,4191.0
2024-06-25 14:20:00,230.11,230.14,230.04,230.08,2557.0,227.5222,227.5519,227.453,227.4926,2557.0
2024-06-25 14:25:00,230.19,230.41,230.19,230.41,5572.0,227.6013,227.8188,227.6013,227.8188,5572.0
2024-06-25 14:30:00,230.34,230.46,230.24,230.3,4554.0,227.7496,227.8683,227.6508,227.7101,4554.0
2024-06-25 14:35:00,230.19,230.24,230.12,230.19,2244.0,227.6013,227.6508,227.5321,227.6013,2244.0
2024-06-25 14:40:00,230.24,230.26,230.06,230.06,235228.0,227.6508,227.6705,227.4728,227.4728,235228.0
2024-06-25 14:45:00,230.04,230.2,229.91,230.08,3112.0,227.453,227.6112,227.3245,227.4926,3112.0
2024-06-25 14:50:00,230.12,230.2,229.92,230.06,9618.0,227.5321,227.6112,227.3344,227.4728,9618.0
2024-06-25 14:55:00,230.06,230.21,229.91,230.2,5138.0,227.4728,227.6211,227.3245,227.6112,5138.0
2024-06-25 15:00:00,230.23,230.35,230.19,230.22,4387.0,227.6409,227.7595,227.6013,227.631,4387.0
2024-06-25 15:05:00,230.36,230.42,230.09,230.26,17509.0,227.7694,227.8287,227.5024,227.6705,17509.0
2024-06-25 15:10:00,230.24,230.56,230.18,230.4,4678.0,227.6508,227.9672,227.5914,227.809,4678.0
2024-06-25 15:15:00,230.53,230.6,230.45,230.53,3752.0,227.9375,228.0067,227.8584,227.9375,3752.0
2024-06-25 15:20:00,230.44,230.51,230.26,230.39,15200.0,227.8485,227.9177,227.6705,227.7991,15200.0
2024-06-25 15:25:00,230.29,230.44,230.29,230.36,9853.0,227.7002,227.8485,227.7002,227.7694,9853.0
2024-06-25 15:30:00,230.3,230.47,230.19,230.34,7400.0,227.7101,227.8782,227.6013,227.7496,7400.0
2024-06-25 15:35:00,230.31,230.32,230.17,230.28,7522.0,227.72,227.7299,227.5815,227.6903,7522.0
2024-06-25 15:40:00,230.25,230.25,230.0,230.06,13659.0,227.6606,227.6606,227.4135,227.4728,13659.0
2024-06-25 15:45:00,230.05,230.11,229.89,230.03,16351.0,227.4629,227.5222,227.3047,227.4431,16351.0
2024-06-25 15:50:00,230.06,230.39,229.88,230.3,34384.0,227.4728,227.7991,227.2948,227.7101,34384.0
2024-06-25 15:55:00,230.27,230.72,230.27,230.64,91523.0,227.6804,228.1254,227.6804,228.0463,91523.0
2024-06-26 09:30:00,230.04,230.35,229.4,230.04,28903.0,227.453,227.7595,226.8202,227.453,28903.0
2024-06-26 09:35:00,230.08,230.08,229.27,229.36,15835.0,227.4926,227.4926,226.6917,226.7807,15835.0
2024-06-26 09:40:00,229.44,229.74,229.37,229.61,8857.0,226.8598,227.1564,226.7905,227.0278,8857.0
2024-06-26 09:45:00,229.83,230.05,229.73,229.94,7000.0,227.2454,227.4629,227.1465,227.3541,7000.0
2024-06-26 09:50:00,229.99,230.11,229.56,229.56,14311.0,227.4036,227.5222,226.9784,226.9784,14311.0
2024-06-26 09:55:00,229.68,229.68,229.14,229.41,9391.0,227.0971,227.0971,226.5631,226.8301,9391.0
2024-06-26 10:00:00,229.42,229.84,229.33,229.75,8730.0,226.84,227.2553,226.751,227.1663,8730.0
2024-06-26 10:05:00,229.85,229.88,229.62,229.68,5111.0,227.2651,227.2948,227.0377,227.0971,5111.0
2024-06-26 10:10:00,229.76,229.86,229.62,229.75,3262.0,227.1762,227.275,227.0377,227.1663,3262.0
2024-06-26 10:15:00,229.65,229.88,229.65,229.76,8954.0,227.0674,227.2948,227.0674,227.1762,8954.0
2024-06-26 10:20:00,229.87,230.31,229.87,230.3,8070.0,227.2849,227.72,227.2849,227.7101,8070.0
2024-06-26 10:25:00,230.31,230.33,230.13,230.13,9991.0,227.72,227.7397,227.542,227.542,9991.0
2024-06-26 10:30:00,230.1,230.15,229.83,230.04,4010.0,227.5123,227.5618,227.2454,227.453,4010.0
2024-06-26 10:35:00,230.04,230.05,229.86,230.03,11608.0,227.453,227.4629,227.275,227.4431,11608.0
2024-06-26 10:40:00,230.02,230.16,229.96,229.99,8371.0,227.4332,227.5717,227.3739,227.4036,8371.0
2024-06-26 10:45:00,229.99,230.19,229.92,230.0,7186.0,227.4036,227.6013,227.3344,227.4135,7186.0
2024-06-26 10:50:00,230.04,230.76,230.04,230.76,8316.0,227.453,228.1649,227.453,228.1649,8316.0
2024-06-26 10:55:00,230.77,230.93,230.71,230.84,9640.0,228.1748,228.333,228.1155,228.244,9640.0
2024-06-26 11:00:00,230.91,230.99,230.79,230.99,18333.0,228.3132,228.3923,228.1946,228.3923,18333.0
2024-06-26 11:05:00,231.0,231.34,230.92,231.21,4861.0,228.4022,228.7384,228.3231,228.6099,4861.0
2024-06-26 11:10:00,231.18,231.18,230.92,231.03,5341.0,228.5802,228.5802,228.3231,228.4319,5341.0
2024-06-26 11:15:00,231.09,231.24,230.99,231.13,2089.0,228.4912,228.6395,228.3923,228.5308,2089.0
2024-06-26 11:20:00,231.05,231.32,231.02,231.2,11799.0,228.4517,228.7186,228.422,228.6,11799.0
2024-06-26 11:25:00,231.3,231.3,231.14,231.2,7934.0,228.6988,228.6988,228.5406,228.6,7934.0
2024-06-26 11:30:00,231.21,231.6,231.21,231.35,7542.0,228.6099,228.9955,228.6099,228.7483,7542.0
2024-06-26 11:35:00,231.32,231.53,231.32,231.42,2790.0,228.7186,228.9263,228.7186,228.8175,2790.0
2024-06-26 11:40:00,231.37,231.53,231.19,231.53,7488.0,228.7681,228.9263,228.5901,228.9263,7488.0
2024-06-26 11:45:00,231.52,232.0,231.52,231.93,26531.0,228.9164,229.391,228.9164,229.3218,26531.0
2024-06-26 11:50:00,231.87,232.49,231.84,232.48,18045.0,229.2624,229.8755,229.2328,229.8656,18045.0
2024-06-26 11:55:00,232.49,232.49,231.85,231.95,16471.0,229.8755,229.8755,229.2427,229.3415,16471.0
2024-06-26 12:00:00,232.05,232.05,231.8,232.03,9179.0,229.4404,229.4404,229.1932,229.4206,9179.0
2024-06-26 12:05:00,232.08,232.14,232.01,232.04,3270.0,229.4701,229.5294,229.4009,229.4305,3270.0
2024-06-26 12:10:00,231.99,232.0,231.86,231.86,6917.0,229.3811,229.391,229.2525,229.2525,6917.0
2024-06-26 12:15:00,232.02,232.09,231.92,231.99,3076.0,229.4107,229.48,229.3119,229.3811,3076.0
2024-06-26 12:20:00,231.98,232.0,231.62,231.63,4315.0,229.3712,229.391,229.0152,229.0251,4315.0
2024-06-26 12:25:00,231.53,231.9,231.53,231.79,16163.0,228.9263,229.2921,228.9263,229.1833,16163.0
2024-06-26 12:30:00,231.79,231.85,231.68,231.7,8507.0,229.1833,229.2427,229.0746,229.0943,8507.0
2024-06-26 12:35:00,231.71,231.71,231.33,231.44,12621.0,229.1042,229.1042,228.7285,228.8373,12621.0
2024-06-26 12:40:00,231.39,231.5,231.17,231.17,3672.0,228.7878,228.8966,228.5703,228.5703,3672.0
2024-06-26 12:45:00,231.2,231.32,231.11,231.16,11508.0,228.6,228.7186,228.511,228.5604,11508.0
2024-06-26 12:50:00,231.06,231.14,231.03,231.09,2993.0,228.4615,228.5406,228.4319,228.4912,2993.0
2024-06-26 12:55:00,231.04,231.25,231.01,231.18,5542.0,228.4418,228.6494,228.4121,228.5802,5542.0
2024-06-26 13:00:00,231.17,231.22,231.07,231.09,1874.0,228.5703,228.6197,228.4714,228.4912,1874.0
2024-06-26 13:05:00,231.06,231.12,231.0,231.06,2195.0,228.4615,228.5209,228.4022,228.4615,2195.0
2024-06-26 13:10:00,231.0,231.27,231.0,231.17,4576.0,228.4022,228.6692,228.4022,228.5703,4576.0
2024-06-26 13:15:00,231.12,231.29,231.06,231.22,5198.0,228.5209,228.689,228.4615,228.6197,5198.0
2024-06-26 13:20:00,231.17,231.19,231.03,231.04,7619.0,228.5703,228.5901,228.4319,228.4418,7619.0
2024-06-26 13:25:00,230.97,231.09,230.97,231.08,1420.0,228.3726,228.4912,228.3726,228.4813,1420.0
2024-06-26 13:30:00,231.09,231.21,231.09,231.21,1118.0,228.4912,228.6099,228.4912,228.6099,1118.0
2024-06-26 13:35:00,231.15,231.17,231.02,231.14,6059.0,228.5505,228.5703,228.422,228.5406,6059.0
2024-06-26 13:40:00,231.09,231.3,231.09,231.25,22578.0,228.4912,228.6988,228.4912,228.6494,22578.0
2024-06-26 13:45:00,231.3,231.61,231.22,231.47,12885.0,228.6988,229.0054,228.6197,228.8669,12885.0
2024-06-26 13:50:00,231.46,231.66,231.4,231.64,14413.0,228.857,229.0548,228.7977,229.035,14413.0
2024-06-26 13:55:00,231.66,231.86,231.55,231.74,3465.0,229.0548,229.2525,228.946,229.1339,3465.0
2024-06-26 14:00:00,231.85,232.12,231.74,231.95,9178.0,229.2427,229.5096,229.1339,229.3415,9178.0
2024-06-26 14:05:00,231.94,232.26,231.93,232.2,12243.0,229.3316,229.648,229.3218,229.5887,12243.0
2024-06-26 14:10:00,232.2,232.32,232.12,232.29,17492.0,229.5887,229.7074,229.5096,229.6777,17492.0
2024-06-26 14:15:00,232.29,232.48,232.21,232.45,11084.0,229.6777,229.8656,229.5986,229.8359,11084.0
2024-06-26 14:20:00,232.41,232.45,232.08,232.18,9581.0,229.7964,229.8359,229.4701,229.5689,9581.0
2024-06-26 14:25:00,232.15,232.16,231.92,231.97,5666.0,229.5393,229.5492,229.3119,229.3613,5666.0
2024-06-26 14:30:00,231.93,231.99,231.68,231.68,8051.0,229.3218,229.3811,229.0746,229.0746,8051.0
2024-06-26 14:35:00,231.69,231.69,231.39,231.62,8689.0,229.0845,229.0845,228.7878,229.0152,8689.0
2024-06-26 14:40:00,231.58,231.64,231.38,231.59,8084.0,228.9757,229.035,228.7779,228.9856,8084.0
2024-06-26 14:45:00,231.52,231.85,231.48,231.81,5372.0,228.9164,229.2427,228.8768,229.2031,5372.0
2024-06-26 14:50:00,231.81,231.82,231.56,231.7,5250.0,229.2031,229.213,228.9559,229.0943,5250.0
2024-06-26 14:55:00,231.62,231.71,231.47,231.6,4476.0,229.0152,229.1042,228.8669,228.9955,4476.0
2024-06-26 15:00:00,231.45,231.54,231.06,231.1,14473.0,228.8472,228.9361,228.4615,228.5011,14473.0
2024-06-26 15:05:00,231.22,231.45,230.94,230.99,14229.0,228.6197,228.8472,228.3429,228.3923,14229.0
2024-06-26 15:10:00,231.0,231.19,230.8,230.8,19898.0,228.4022,228.5901,228.2045,228.2045,19898.0
2024-06-26 15:15:00,230.83,230.84,230.6,230.6,10964.0,228.2341,228.244,228.0067,228.0067,10964.0
2024-06-26 15:20:00,230.64,230.7,230.52,230.7,10481.0,228.0463,228.1056,227.9276,228.1056,10481.0
2024-06-26 15:25:00,230.7,230.72,230.31,230.31,11616.0,228.1056,228.1254,227.72,227.72,11616.0
2024-06-26 15:30:00,230.34,230.48,230.15,230.44,17921.0,227.7496,227.8881,227.5618,227.8485,17921.0
2024-06-26 15:35:00,230.44,230.58,230.37,230.55,34282.0,227.8485,227.9869,227.7793,227.9573,34282.0
2024-06-26 15:40:00,230.59,230.62,230.22,230.62,20396.0,227.9968,228.0265,227.631,228.0265,20396.0
2024-06-26 15:45:00,230.58,230.84,230.35,230.44,23856.0,227.9869,228.244,227.7595,227.8485,23856.0
2024-06-26 15:50:00,230.55,230.72,230.33,230.64,55035.0,227.9573,228.1254,227.7397,228.0463,55035.0
2024-06-26 15:55:00,230.69,231.45,230.46,230.69,138594.0,228.0957,228.8472,227.8683,228.0957,138594.0
2024-06-27 09:30:00,229.79,230.13,228.5,228.65,42444.0,227.2058,227.542,225.9303,226.0786,42444.0
2024-06-27 09:35:00,228.77,228.86,228.06,228.27,33840.0,226.1973,226.2863,225.4953,225.7029,33840.0
2024-06-27 09:40:00,228.27,228.69,228.13,228.52,34592.0,225.7029,226.1182,225.5645,225.9501,34592.0
2024-06-27 09:45:00,228.63,228.92,228.2,228.58,18152.0,226.0589,226.3456,225.6337,226.0094,18152.0
2024-06-27 09:50:00,228.41,228.41,227.56,227.56,43792.0,225.8413,225.8413,225.0009,225.0009,43792.0
2024-06-27 09:55:00,227.58,228.31,227.58,228.31,16754.0,225.0207,225.7425,225.0207,225.7425,16754.0
2024-06-27 10:00:00,228.24,228.25,227.55,227.6,10774.0,225.6733,225.6831,224.991,225.0404,10774.0
2024-06-27 10:05:00,227.56,227.74,227.37,227.7,33046.0,225.0009,225.1789,224.813,225.1393,33046.0
2024-06-27 10:10:00,227.7,228.25,227.56,227.76,23257.0,225.1393,225.6831,225.0009,225.1987,23257.0
2024-06-27 10:15:00,227.76,227.89,227.48,227.8,19785.0,225.1987,225.3272,224.9218,225.2382,19785.0
2024-06-27 10:20:00,227.79,227.84,227.44,227.77,48000.0,225.2283,225.2778,224.8822,225.2085,48000.0
2024-06-27 10:25:00,227.76,228.0,227.72,227.88,11013.0,225.1987,225.436,225.1591,225.3173,11013.0
2024-06-27 10:30:00,227.91,228.27,227.84,228.06,19019.0,225.347,225.7029,225.2778,225.4953,19019.0
2024-06-27 10:35:00,228.09,228.33,227.84,228.03,9957.0,225.5249,225.7622,225.2778,225.4656,9957.0
2024-06-27 10:40:00,228.07,228.08,227.6,227.74,11605.0,225.5052,225.5151,225.0404,225.1789,11605.0
2024-06-27 10:45:00,227.8,228.17,227.8,228.13,10255.0,225.2382,225.604,225.2382,225.5645,10255.0
2024-06-27 10:50:00,228.03,228.06,227.61,227.65,6731.0,225.4656,225.4953,225.0503,225.0899,6731.0
2024-06-27 10:55:00,227.67,227.7,227.55,227.68,5326.0,225.1097,225.1393,224.991,225.1196,5326.0
2024-06-27 11:00:00,227.7,227.82,227.58,227.62,6630.0,225.1393,225.258,225.0207,225.0602,6630.0
2024-06-27 11:05:00,227.61,227.98,227.59,227.75,10048.0,225.0503,225.4162,225.0306,225.1888,10048.0
2024-06-27 11:10:00,227.82,227.9,227.76,227.83,3250.0,225.258,225.3371,225.1987,225.2679,3250.0
2024-06-27 11:15:00,227.81,228.12,227.77,228.03,11611.0,225.2481,225.5546,225.2085,225.4656,11611.0
2024-06-27 11:20:00,228.22,228.22,227.91,227.99,5345.0,225.6535,225.6535,225.347,225.4261,5345.0
2024-06-27 11:25:00,228.06,228.21,227.98,228.21,10249.0,225.4953,225.6436,225.4162,225.6436,10249.0
2024-06-27 11:30:00,228.21,228.49,228.13,228.13,6790.0,225.6436,225.9204,225.5645,225.5645,6790.0
2024-06-27 11:35:00,228.19,228.48,228.19,228.42,4736.0,225.6238,225.9106,225.6238,225.8512,4736.0
2024-06-27 11:40:00,228.38,228.83,228.38,228.77,9168.0,225.8117,226.2566,225.8117,226.1973,9168.0
2024-06-27 11:45:00,228.77,229.16,228.75,229.07,14521.0,226.1973,226.5829,226.1775,226.4939,14521.0
2024-06-27 11:50:00,229.14,229.29,229.06,229.06,18570.0,226.5631,226.7114,226.484,226.484,18570.0
2024-06-27 11:55:00,229.1,229.2,228.92,229.0,4666.0,226.5236,226.6225,226.3456,226.4247,4666.0
2024-06-27 12:00:00,229.0,229.0,228.59,228.65,4642.0,226.4247,226.4247,226.0193,226.0786,4642.0
2024-06-27 12:05:00,228.63,228.72,228.44,228.72,9952.0,226.0589,226.1479,225.871,226.1479,9952.0
2024-06-27 12:10:00,228.65,228.86,228.59,228.86,9969.0,226.0786,226.2863,226.0193,226.2863,9969.0
2024-06-27 12:15:00,228.95,228.95,228.66,228.83,13572.0,226.3753,226.3753,226.0885,226.2566,13572.0
2024-06-27 12:20:00,228.83,229.06,228.83,229.02,6856.0,226.2566,226.484,226.2566,226.4445,6856.0
2024-06-27 12:25:00,229.03,229.1,228.86,228.89,3077.0,226.4544,226.5236,226.2863,226.3159,3077.0
2024-06-27 12:30:00,228.89,229.04,228.87,228.95,15152.0,226.3159,226.4643,226.2962,226.3753,15152.0
2024-06-27 12:35:00,228.95,229.1,228.76,228.84,13863.0,226.3753,226.5236,226.1874,226.2665,13863.0
2024-06-27 12:40:00,228.75,228.97,228.75,228.97,2399.0,226.1775,226.395,226.1775,226.395,2399.0
2024-06-27 12:45:00,228.97,229.29,228.93,229.29,2722.0,226.395,226.7114,226.3555,226.7114,2722.0
2024-06-27 12:50:00,229.3,229.72,229.3,229.65,5705.0,226.7213,227.1366,226.7213,227.0674,5705.0
2024-06-27 12:55:00,229.72,229.88,229.67,229.72,3014.0,227.1366,227.2948,227.0872,227.1366,3014.0
2024-06-27 13:00:00,229.86,230.06,229.83,229.97,4272.0,227.275,227.4728,227.2454,227.3838,4272.0
2024-06-27 13:05:00,229.91,230.13,229.88,230.13,2124.0,227.3245,227.542,227.2948,227.542,2124.0
2024-06-27 13:10:00,230.13,230.22,229.96,230.06,4319.0,227.542,227.631,227.3739,227.4728,4319.0
2024-06-27 13:15:00,230.0,230.09,229.93,230.01,4585.0,227.4135,227.5024,227.3442,227.4233,4585.0
2024-06-27 13:20:00,230.01,230.27,229.91,230.23,7184.0,227.4233,227.6804,227.3245,227.6409,7184.0
2024-06-27 13:25:00,230.33,230.33,230.07,230.07,10247.0,227.7397,227.7397,227.4827,227.4827,10247.0
2024-06-27 13:30:00,230.03,230.08,229.69,229.94,6632.0,227.4431,227.4926,227.1069,227.3541,6632.0
2024-06-27 13:35:00,229.86,229.93,229.77,229.85,3805.0,227.275,227.3442,227.186,227.2651,3805.0
2024-06-27 13:40:00,229.85,229.97,229.73,229.86,6666.0,227.2651,227.3838,227.1465,227.275,6666.0
2024-06-27 13:45:00,229.79,229.84,229.66,229.69,8406.0,227.2058,227.2553,227.0773,227.1069,8406.0
2024-06-27 13:50:00,229.69,229.74,229.59,229.72,6204.0,227.1069,227.1564,227.0081,227.1366,6204.0
2024-06-27 13:55:00,229.75,229.75,229.42,229.53,7216.0,227.1663,227.1663,226.84,226.9487,7216.0
2024-06-27 14:00:00,229.48,229.48,229.02,229.23,8589.0,226.8993,226.8993,226.4445,226.6521,8589.0
2024-06-27 14:05:00,229.12,229.23,229.07,229.1,5376.0,226.5434,226.6521,226.4939,226.5236,5376.0
2024-06-27 14:10:00,229.11,229.2,228.76,228.82,5486.0,226.5335,226.6225,226.1874,226.2467,5486.0
2024-06-27 14:15:00,228.77,228.9,228.5,228.72,7263.0,226.1973,226.3258,225.9303,226.1479,7263.0
2024-06-27 14:20:00,228.68,228.79,228.6,228.72,5720.0,226.1083,226.2171,226.0292,226.1479,5720.0
2024-06-27 14:25:00,228.69,228.75,228.48,228.52,6721.0,226.1182,226.1775,225.9106,225.9501,6721.0
2024-06-27 14:30:00,228.49,228.49,228.31,228.41,10490.0,225.9204,225.9204,225.7425,225.8413,10490.0
2024-06-27 14:35:00,228.38,228.44,228.2,228.24,4828.0,225.8117,225.871,225.6337,225.6733,4828.0
2024-06-27 14:40:00,228.28,228.37,228.25,228.35,6802.0,225.7128,225.8018,225.6831,225.782,6802.0
2024-06-27 14:45:00,228.35,228.59,228.34,228.45,7098.0,225.782,226.0193,225.7721,225.8809,7098.0
2024-06-27 14:50:00,228.49,228.59,228.46,228.53,4753.0,225.9204,226.0193,225.8908,225.96,4753.0
2024-06-27 14:55:00,228.48,228.75,228.48,228.73,6878.0,225.9106,226.1775,225.9106,226.1577,6878.0
2024-06-27 15:00:00,228.74,229.13,228.74,229.13,9394.0,226.1676,226.5532,226.1676,226.5532,9394.0
2024-06-27 15:05:00,229.11,229.11,228.92,228.97,13262.0,226.5335,226.5335,226.3456,226.395,13262.0
2024-06-27 15:10:00,229.0,229.16,228.77,228.83,16590.0,226.4247,226.5829,226.1973,226.2566,16590.0
2024-06-27 15:15:00,228.82,229.02,228.78,228.94,11335.0,226.2467,226.4445,226.2072,226.3654,11335.0
2024-06-27 15:20:00,228.94,229.16,228.9,229.04,17857.0,226.3654,226.5829,226.3258,226.4643,17857.0
2024-06-27 15:25:00,228.99,229.14,228.99,229.11,15919.0,226.4148,226.5631,226.4148,226.5335,15919.0
2024-06-27 15:30:00,229.12,229.15,228.81,228.93,18517.0,226.5434,226.573,226.2368,226.3555,18517.0
2024-06-27 15:35:00,228.91,228.91,228.63,228.73,15303.0,226.3357,226.3357,226.0589,226.1577,15303.0
2024-06-27 15:40:00,228.77,228.9,228.6,228.7,17363.0,226.1973,226.3258,226.0292,226.1281,17363.0
2024-06-27 15:45:00,228.67,228.85,228.67,228.81,34974.0,226.0984,226.2764,226.0984,226.2368,34974.0
2024-06-27 15:50:00,228.82,229.02,228.65,228.66,45362.0,226.2467,226.4445,226.0786,226.0885,45362.0
2024-06-27 15:55:00,228.63,228.84,228.14,228.5,130546.0,226.0589,226.2665,225.5744,225.9303,130546.0
2024-06-28 09:30:00,229.25,232.66,228.74,232.46,63521.0,226.6719,230.0435,226.1676,229.8458,63521.0
2024-06-28 09:35:00,232.4,232.45,231.25,232.27,31292.0,229.7865,229.8359,228.6494,229.6579,31292.0
2024-06-28 09:40:00,232.28,232.8,231.54,231.59,11823.0,229.6678,230.182,228.9361,228.9856,11823.0
2024-06-28 09:45:00,231.9,231.91,231.21,231.81,11096.0,229.2921,229.302,228.6099,229.2031,11096.0
2024-06-28 09:50:00,231.71,232.0,231.49,231.8,9754.0,229.1042,229.391,228.8867,229.1932,9754.0
2024-06-28 09:55:00,231.87,232.01,231.41,231.6,16241.0,229.2624,229.4009,228.8076,228.9955,16241.0
2024-06-28 10:00:00,231.68,232.43,231.57,232.34,22567.0,229.0746,229.8161,228.9658,229.7271,22567.0
2024-06-28 10:05:00,232.24,232.58,232.11,232.49,21193.0,229.6283,229.9644,229.4997,229.8755,21193.0
2024-06-28 10:10:00,232.58,232.78,232.32,232.42,12853.0,229.9644,230.1622,229.7074,229.8062,12853.0
2024-06-28 10:15:00,232.58,232.88,232.34,232.43,12019.0,229.9644,230.2611,229.7271,229.8161,12019.0
2024-06-28 10:20:00,232.33,232.85,232.09,232.67,8281.0,229.7173,230.2314,229.48,230.0534,8281.0
2024-06-28 10:25:00,232.58,232.97,232.54,232.6,11246.0,229.9644,230.3501,229.9249,229.9842,11246.0
2024-06-28 10:30:00,232.66,233.1,232.47,233.1,18687.0,230.0435,230.4786,229.8557,230.4786,18687.0
2024-06-28 10:35:00,233.01,233.45,232.87,233.38,14799.0,230.3896,230.8247,230.2512,230.7554,14799.0
2024-06-28 10:40:00,233.33,233.42,233.07,233.27,20298.0,230.706,230.795,230.4489,230.6467,20298.0
2024-06-28 10:45:00,233.3,233.6,233.22,233.27,32663.0,230.6763,230.973,230.5972,230.6467,32663.0
2024-06-28 10:50:00,233.27,233.3,232.85,232.85,9925.0,230.6467,230.6763,230.2314,230.2314,9925.0
2024-06-28 10:55:00,232.92,233.01,232.52,232.61,20152.0,230.3006,230.3896,229.9051,229.9941,20152.0
2024-06-28 11:00:00,232.6,232.6,231.85,231.86,11491.0,229.9842,229.9842,229.2427,229.2525,11491.0
2024-06-28 11:05:00,232.07,232.35,231.84,232.08,8827.0,229.4602,229.737,229.2328,229.4701,8827.0
2024-06-28 11:10:00,231.99,232.1,231.87,232.04,2831.0,229.3811,229.4898,229.2624,229.4305,2831.0
2024-06-28 11:15:00,232.13,232.25,232.03,232.16,19351.0,229.5195,229.6382,229.4206,229.5492,19351.0
2024-06-28 11:20:00,232.16,232.46,232.15,232.34,8647.0,229.5492,229.8458,229.5393,229.7271,8647.0
2024-06-28 11:25:00,232.33,232.33,231.94,232.16,12693.0,229.7173,229.7173,229.3316,229.5492,12693.0
2024-06-28 11:30:00,232.14,232.32,231.93,232.31,15613.0,229.5294,229.7074,229.3218,229.6975,15613.0
2024-06-28 11:35:00,232.33,232.51,232.2,232.51,6599.0,229.7173,229.8952,229.5887,229.8952,6599.0
2024-06-28 11:40:00,232.54,232.54,231.98,232.13,8526.0,229.9249,229.9249,229.3712,229.5195,8526.0
2024-06-28 11:45:00,232.09,232.22,231.82,231.87,3921.0,229.48,229.6085,229.213,229.2624,3921.0
2024-06-28 11:50:00,231.84,231.88,231.48,231.53,7616.0,229.2328,229.2723,228.8768,228.9263,7616.0
2024-06-28 11:55:00,231.46,231.52,231.25,231.35,8836.0,228.857,228.9164,228.6494,228.7483,8836.0
2024-06-28 12:00:00,231.31,231.31,231.13,231.29,4477.0,228.7087,228.7087,228.5308,228.689,4477.0
2024-06-28 12:05:00,231.21,231.23,230.83,230.84,4946.0,228.6099,228.6296,228.2341,228.244,4946.0
2024-06-28 12:10:00,230.76,230.9,230.48,230.61,18837.0,228.1649,228.3033,227.8881,228.0166,18837.0
2024-06-28 12:15:00,230.68,230.69,230.09,230.41,10313.0,228.0858,228.0957,227.5024,227.8188,10313.0
2024-06-28 12:20:00,230.44,230.6,230.32,230.35,4571.0,227.8485,228.0067,227.7299,227.7595,4571.0
2024-06-28 12:25:00,230.43,230.9,230.41,230.9,8356.0,227.8386,228.3033,227.8188,228.3033,8356.0
2024-06-28 12:30:00,230.82,231.27,230.77,231.27,10335.0,228.2242,228.6692,228.1748,228.6692,10335.0
2024-06-28 12:35:00,231.25,231.27,230.99,231.13,11192.0,228.6494,228.6692,228.3923,228.5308,11192.0
2024-06-28 12:40:00,231.08,231.54,230.97,231.43,20164.0,228.4813,228.9361,228.3726,228.8274,20164.0
2024-06-28 12:45:00,231.42,231.57,231.33,231.55,12321.0,228.8175,228.9658,228.7285,228.946,12321.0
2024-06-28 12:50:00,231.53,231.56,231.43,231.5,7814.0,228.9263,228.9559,228.8274,228.8966,7814.0
2024-06-28 12:55:00,231.45,231.56,231.42,231.51,6111.0,228.8472,228.9559,228.8175,228.9065,6111.0
2024-06-28 13:00:00,231.37,231.59,231.25,231.56,8559.0,228.7681,228.9856,228.6494,228.9559,8559.0
2024-06-28 13:05:00,231.6,231.8,231.6,231.8,13612.0,228.9955,229.1932,228.9955,229.1932,13612.0
2024-06-28 13:10:00,231.81,231.82,231.64,231.75,8213.0,229.2031,229.213,229.035,229.1438,8213.0
2024-06-28 13:15:00,231.74,231.89,231.68,231.89,7534.0,229.1339,229.2822,229.0746,229.2822,7534.0
2024-06-28 13:20:00,231.8,232.12,231.8,232.1,7136.0,229.1932,229.5096,229.1932,229.4898,7136.0
2024-06-28 13:25:00,232.06,232.12,231.86,231.89,5308.0,229.4503,229.5096,229.2525,229.2822,5308.0
2024-06-28 13:30:00,231.87,232.0,231.7,231.7,10306.0,229.2624,229.391,229.0943,229.0943,10306.0
2024-06-28 13:35:00,231.69,231.89,231.68,231.87,6702.0,229.0845,229.2822,229.0746,229.2624,6702.0
2024-06-28 13:40:00,231.87,231.88,231.56,231.56,9636.0,229.2624,229.2723,228.9559,228.9559,9636.0
2024-06-28 13:45:00,231.56,231.65,231.29,231.54,10374.0,228.9559,229.0449,228.689,228.9361,10374.0
2024-06-28 13:50:00,231.58,231.59,231.26,231.36,6702.0,228.9757,228.9856,228.6593,228.7582,6702.0
2024-06-28 13:55:00,231.33,231.43,231.26,231.38,4450.0,228.7285,228.8274,228.6593,228.7779,4450.0
2024-06-28 14:00:00,231.29,231.46,231.24,231.46,8177.0,228.689,228.857,228.6395,228.857,8177.0
2024-06-28 14:05:00,231.43,231.43,231.22,231.28,9635.0,228.8274,228.8274,228.6197,228.6791,9635.0
2024-06-28 14:10:00,231.32,231.37,231.13,231.16,6734.0,228.7186,228.7681,228.5308,228.5604,6734.0
2024-06-28 14:15:00,231.18,231.26,231.09,231.09,5682.0,228.5802,228.6593,228.4912,228.4912,5682.0
2024-06-28 14:20:00,231.05,231.05,230.49,230.66,6269.0,228.4517,228.4517,227.8979,228.066,6269.0
2024-06-28 14:25:00,230.66,230.76,230.48,230.49,6240.0,228.066,228.1649,227.8881,227.8979,6240.0
2024-06-28 14:30:00,230.42,230.5,230.35,230.5,5976.0,227.8287,227.9078,227.7595,227.9078,5976.0
2024-06-28 14:35:00,230.39,230.56,230.26,230.26,4125.0,227.7991,227.9672,227.6705,227.6705,4125.0
2024-06-28 14:40:00,230.26,230.4,230.15,230.16,16539.0,227.6705,227.809,227.5618,227.5717,16539.0
2024-06-28 14:45:00,230.12,230.27,230.05,230.05,5823.0,227.5321,227.6804,227.4629,227.4629,5823.0
2024-06-28 14:50:00,230.05,230.28,230.05,230.21,6532.0,227.4629,227.6903,227.4629,227.6211,6532.0
2024-06-28 14:55:00,230.27,230.29,230.06,230.1,6066.0,227.6804,227.7002,227.4728,227.5123,6066.0
2024-06-28 15:00:00,230.08,230.28,229.95,230.19,8034.0,227.4926,227.6903,227.364,227.6013,8034.0
2024-06-28 15:05:00,230.16,230.45,230.13,230.4,20200.0,227.5717,227.8584,227.542,227.809,20200.0
2024-06-28 15:10:00,230.39,230.39,230.17,230.31,8722.0,227.7991,227.7991,227.5815,227.72,8722.0
2024-06-28 15:15:00,230.3,230.38,230.13,230.32,40293.0,227.7101,227.7892,227.542,227.7299,40293.0
2024-06-28 15:20:00,230.34,230.74,230.29,230.74,16332.0,227.7496,228.1451,227.7002,228.1451,16332.0
2024-06-28 15:25:00,230.69,230.79,230.51,230.75,12321.0,228.0957,228.1946,227.9177,228.155,12321.0
2024-06-28 15:30:00,230.71,230.83,229.78,230.2,14794.0,228.1155,228.2341,227.1959,227.6112,14794.0
2024-06-28 15:35:00,230.24,230.73,230.14,230.73,10751.0,227.6508,228.1353,227.5519,228.1353,10751.0
2024-06-28 15:40:00,230.66,231.13,230.65,230.82,12939.0,228.066,228.5308,228.0562,228.2242,12939.0
2024-06-28 15:45:00,230.84,231.17,230.78,230.92,32508.0,228.244,228.5703,228.1847,228.3231,32508.0
2024-06-28 15:50:00,230.88,231.73,230.87,231.41,43585.0,228.2836,229.124,228.2737,228.8076,43585.0
2024-06-28 15:55:00,231.42,231.67,231.25,231.62,98093.0,228.8175,229.0647,228.6494,229.0152,98093.0
2024-07-01 09:30:00,232.33,234.8,232.18,234.23,59712.0,229.7173,232.1595,229.5689,231.5959,59712.0
2024-07-01 09:35:00,234.29,234.65,233.43,233.64,14594.0,231.6552,232.0112,230.8049,231.0125,14594.0
2024-07-01 09:40:00,233.72,234.12,233.31,233.78,22968.0,231.0916,231.4871,230.6862,231.151,22968.0
2024-07-01 09:45:00,233.62,234.52,233.53,234.16,31909.0,230.9927,231.8826,230.9038,231.5267,31909.0
2024-07-01 09:50:00,234.2,234.78,234.06,234.25,18683.0,231.5662,232.1397,231.4278,231.6157,18683.0
2024-07-01 09:55:00,234.2,234.54,234.2,234.3,12773.0,231.5662,231.9024,231.5662,231.6651,12773.0
2024-07-01 10:00:00,234.38,234.8,233.86,234.0,16486.0,231.7442,232.1595,231.2301,231.3685,16486.0
2024-07-01 10:05:00,234.06,234.12,233.52,234.01,19795.0,231.4278,231.4871,230.8939,231.3784,19795.0
2024-07-01 10:10:00,234.06,234.07,232.93,233.0,22731.0,231.4278,231.4377,230.3105,230.3797,22731.0
2024-07-01 10:15:00,233.11,233.12,232.55,232.77,21074.0,230.4885,230.4984,229.9348,230.1523,21074.0
2024-07-01 10:20:00,232.7,232.73,232.18,232.27,19937.0,230.0831,230.1128,229.5689,229.6579,19937.0
2024-07-01 10:25:00,232.35,232.48,232.11,232.26,9303.0,229.737,229.8656,229.4997,229.648,9303.0
2024-07-01 10:30:00,232.22,232.34,231.66,231.7,11819.0,229.6085,229.7271,229.0548,229.0943,11819.0
2024-07-01 10:35:00,231.7,231.91,231.55,231.78,11999.0,229.0943,229.302,228.946,229.1734,11999.0
2024-07-01 10:40:00,231.79,232.22,231.55,232.06,13228.0,229.1833,229.6085,228.946,229.4503,13228.0
2024-07-01 10:45:00,232.08,232.08,231.69,231.84,7828.0,229.4701,229.4701,229.0845,229.2328,7828.0
2024-07-01 10:50:00,231.78,232.47,231.73,232.31,6455.0,229.1734,229.8557,229.124,229.6975,6455.0
2024-07-01 10:55:00,232.31,232.66,232.14,232.65,8107.0,229.6975,230.0435,229.5294,230.0337,8107.0
2024-07-01 11:00:00,232.57,232.81,232.37,232.75,36120.0,229.9546,230.1919,229.7568,230.1325,36120.0
2024-07-01 11:05:00,232.79,233.39,232.79,233.38,20244.0,230.1721,230.7653,230.1721,230.7554,20244.0
2024-07-01 11:10:00,233.25,233.42,233.12,233.18,7092.0,230.6269,230.795,230.4984,230.5577,7092.0
2024-07-01 11:15:00,233.16,233.16,232.6,232.61,9257.0,230.5379,230.5379,229.9842,229.9941,9257.0
2024-07-01 11:20:00,232.59,232.97,232.59,232.84,8868.0,229.9743,230.3501,229.9743,230.2215,8868.0
2024-07-01 11:25:00,232.84,233.43,232.84,233.18,10563.0,230.2215,230.8049,230.2215,230.5577,10563.0
2024-07-01 11:30:00,233.21,233.43,232.93,232.98,6921.0,230.5874,230.8049,230.3105,230.3599,6921.0
2024-07-01 11:35:00,233.03,233.15,232.84,233.14,20702.0,230.4094,230.528,230.2215,230.5181,20702.0
2024-07-01 11:40:00,233.15,233.41,232.86,232.94,16877.0,230.528,230.7851,230.2413,230.3204,16877.0
2024-07-01 11:45:00,232.95,233.43,232.9,233.43,9766.0,230.3303,230.8049,230.2808,230.8049,9766.0
2024-07-01 11:50:00,233.47,233.47,233.21,233.31,9191.0,230.8444,230.8444,230.5874,230.6862,9191.0
2024-07-01 11:55:00,233.34,233.62,233.29,233.36,19153.0,230.7159,230.9927,230.6665,230.7357,19153.0
2024-07-01 12:00:00,233.39,233.39,232.95,232.95,12240.0,230.7653,230.7653,230.3303,230.3303,12240.0
2024-07-01 12:05:00,233.0,233.54,232.96,233.49,11285.0,230.3797,230.9136,230.3402,230.8642,11285.0
2024-07-01 12:10:00,233.49,233.8,233.36,233.53,12307.0,230.8642,231.1707,230.7357,230.9038,12307.0
2024-07-01 12:15:00,233.53,233.87,233.42,233.87,10377.0,230.9038,231.2399,230.795,231.2399,10377.0
2024-07-01 12:20:00,233.83,234.05,233.7,233.92,7962.0,231.2004,231.4179,231.0719,231.2894,7962.0
2024-07-01 12:25:00,233.95,233.96,233.76,233.87,11255.0,231.319,231.3289,231.1312,231.2399,11255.0
2024-07-01 12:30:00,233.88,233.88,233.71,233.76,8389.0,231.2498,231.2498,231.0817,231.1312,8389.0
2024-07-01 12:35:00,233.8,234.07,233.78,233.98,19403.0,231.1707,231.4377,231.151,231.3487,19403.0
2024-07-01 12:40:00,233.96,234.1,233.91,233.91,22370.0,231.3289,231.4674,231.2795,231.2795,22370.0
2024-07-01 12:45:00,233.93,233.97,233.49,233.65,14544.0,231.2993,231.3388,230.8642,231.0224,14544.0
2024-07-01 12:50:00,233.68,233.68,233.23,233.27,7240.0,231.0521,231.0521,230.6071,230.6467,7240.0
2024-07-01 12:55:00,233.25,233.43,233.05,233.42,17004.0,230.6269,230.8049,230.4292,230.795,17004.0
2024-07-01 13:00:00,233.35,233.6,233.35,233.46,6364.0,230.7258,230.973,230.7258,230.8345,6364.0
2024-07-01 13:05:00,233.47,233.67,233.47,233.59,23938.0,230.8444,231.0422,230.8444,230.9631,23938.0
2024-07-01 13:10:00,233.61,233.79,233.55,233.66,14226.0,230.9829,231.1608,230.9235,231.0323,14226.0
2024-07-01 13:15:00,233.66,233.91,233.64,233.91,9388.0,231.0323,231.2795,231.0125,231.2795,9388.0
2024-07-01 13:20:00,233.89,233.95,233.68,233.72,11307.0,231.2597,231.319,231.0521,231.0916,11307.0
2024-07-01 13:25:00,233.76,233.88,233.72,233.74,15684.0,231.1312,231.2498,231.0916,231.1114,15684.0
2024-07-01 13:30:00,233.78,233.92,233.67,233.73,7608.0,231.151,231.2894,231.0422,231.1015,7608.0
2024-07-01 13:35:00,233.81,234.09,233.77,234.01,8208.0,231.1806,231.4575,231.1411,231.3784,8208.0
2024-07-01 13:40:00,234.05,234.13,233.91,233.96,7579.0,231.4179,231.497,231.2795,231.3289,7579.0
2024-07-01 13:45:00,233.9,234.08,233.9,233.97,8279.0,231.2696,231.4476,231.2696,231.3388,8279.0
2024-07-01 13:50:00,233.97,234.08,233.87,234.05,10649.0,231.3388,231.4476,231.2399,231.4179,10649.0
2024-07-01 13:55:00,234.04,234.18,233.91,234.18,9178.0,231.408,231.5465,231.2795,231.5465,9178.0
2024-07-01 14:00:00,234.15,234.15,233.85,234.05,12058.0,231.5168,231.5168,231.2202,231.4179,12058.0
2024-07-01 14:05:00,234.02,234.27,233.99,234.13,13636.0,231.3883,231.6354,231.3586,231.497,13636.0
2024-07-01 14:10:00,234.08,234.23,234.04,234.23,8683.0,231.4476,231.5959,231.408,231.5959,8683.0
2024-07-01 14:15:00,234.2,234.25,234.15,234.2,10386.0,231.5662,231.6157,231.5168,231.5662,10386.0
2024-07-01 14:20:00,234.25,234.34,234.08,234.31,11444.0,231.6157,231.7047,231.4476,231.675,11444.0
2024-07-01 14:25:00,234.27,234.31,233.94,233.97,12023.0,231.6354,231.675,231.3092,231.3388,12023.0
2024-07-01 14:30:00,233.94,234.01,233.85,233.98,18909.0,231.3092,231.3784,231.2202,231.3487,18909.0
2024-07-01 14:35:00,233.98,234.05,233.9,233.93,11508.0,231.3487,231.4179,231.2696,231.2993,11508.0
2024-07-01 14:40:00,233.92,233.92,233.71,233.79,15047.0,231.2894,231.2894,231.0817,231.1608,15047.0
2024-07-01 14:45:00,233.76,233.83,233.62,233.67,10651.0,231.1312,231.2004,230.9927,231.0422,10651.0
2024-07-01 14:50:00,233.67,233.8,233.62,233.62,8753.0,231.0422,231.1707,230.9927,230.9927,8753.0
2024-07-01 14:55:00,233.58,233.58,233.33,233.33,9067.0,230.9532,230.9532,230.706,230.706,9067.0
2024-07-01 15:00:00,233.44,233.44,233.24,233.27,17981.0,230.8148,230.8148,230.617,230.6467,17981.0
2024-07-01 15:05:00,233.27,233.5,233.26,233.34,8989.0,230.6467,230.8741,230.6368,230.7159,8989.0
2024-07-01 15:10:00,233.31,233.41,233.23,233.41,6922.0,230.6862,230.7851,230.6071,230.7851,6922.0
2024-07-01 15:15:00,233.41,233.49,233.22,233.29,10424.0,230.7851,230.8642,230.5972,230.6665,10424.0
2024-07-01 15:20:00,233.29,233.47,233.25,233.3,43846.0,230.6665,230.8444,230.6269,230.6763,43846.0
2024-07-01 15:25:00,233.3,233.3,232.83,232.9,15216.0,230.6763,230.6763,230.2116,230.2808,15216.0
2024-07-01 15:30:00,232.87,233.17,232.79,233.06,23080.0,230.2512,230.5478,230.1721,230.439,23080.0
2024-07-01 15:35:00,233.07,233.34,232.89,233.33,16517.0,230.4489,230.7159,230.271,230.706,16517.0
2024-07-01 15:40:00,233.34,233.74,233.3,233.69,24304.0,230.7159,231.1114,230.6763,231.062,24304.0
2024-07-01 15:45:00,233.73,233.98,233.71,233.93,33061.0,231.1015,231.3487,231.0817,231.2993,33061.0
2024-07-01 15:50:00,233.95,234.12,233.8,233.83,45503.0,231.319,231.4871,231.1707,231.2004,45503.0
2024-07-01 15:55:00,233.83,234.08,233.74,233.78,115645.0,231.2004,231.4476,231.1114,231.151,115645.0
2024-07-02 09:30:00,233.55,233.7,232.97,233.57,39682.0,230.9235,231.0719,230.3501,230.9433,39682.0
2024-07-02 09:35:00,233.59,234.23,233.14,233.65,15950.0,230.9631,231.5959,230.5181,231.0224,15950.0
2024-07-02 09:40:00,233.8,234.06,233.8,233.84,3790.0,231.1707,231.4278,231.1707,231.2103,3790.0
2024-07-02 09:45:00,233.87,234.22,233.71,233.77,5888.0,231.2399,231.586,231.0817,231.1411,5888.0
2024-07-02 09:50:00,233.85,233.93,233.41,233.41,15066.0,231.2202,231.2993,230.7851,230.7851,15066.0
2024-07-02 09:55:00,233.48,233.73,233.32,233.67,9192.0,230.8543,231.1015,230.6961,231.0422,9192.0
2024-07-02 10:00:00,233.74,234.27,233.48,234.03,34034.0,231.1114,231.6354,230.8543,231.3981,34034.0
2024-07-02 10:05:00,234.15,234.34,234.08,234.28,15177.0,231.5168,231.7047,231.4476,231.6453,15177.0
2024-07-02 10:10:00,234.23,234.45,234.05,234.25,15078.0,231.5959,231.8134,231.4179,231.6157,15078.0
2024-07-02 10:15:00,234.14,234.31,234.08,234.08,13846.0,231.5069,231.675,231.4476,231.4476,13846.0
2024-07-02 10:20:00,234.07,234.63,234.01,234.34,14033.0,231.4377,231.9914,231.3784,231.7047,14033.0
2024-07-02 10:25:00,234.33,234.46,234.01,234.04,7040.0,231.6948,231.8233,231.3784,231.408,7040.0
2024-07-02 10:30:00,234.01,234.2,233.83,234.12,7139.0,231.3784,231.5662,231.2004,231.4871,7139.0
2024-07-02 10:35:00,234.16,234.22,233.99,234.08,5721.0,231.5267,231.586,231.3586,231.4476,5721.0
2024-07-02 10:40:00,234.09,234.09,233.44,233.45,7074.0,231.4575,231.4575,230.8148,230.8247,7074.0
2024-07-02 10:45:00,233.45,233.65,233.29,233.57,11834.0,230.8247,231.0224,230.6665,230.9433,11834.0
2024-07-02 10:50:00,233.64,233.7,233.55,233.61,9382.0,231.0125,231.0719,230.9235,230.9829,9382.0
2024-07-02 10:55:00,233.75,234.11,233.74,234.09,7138.0,231.1213,231.4772,231.1114,231.4575,7138.0
2024-07-02 11:00:00,234.13,234.42,234.05,234.41,7372.0,231.497,231.7838,231.4179,231.7739,7372.0
2024-07-02 11:05:00,234.3,234.3,233.83,233.9,10534.0,231.6651,231.6651,231.2004,231.2696,10534.0
2024-07-02 11:10:00,233.85,234.35,233.83,234.28,9817.0,231.2202,231.7145,231.2004,231.6453,9817.0
2024-07-02 11:15:00,234.25,234.44,234.2,234.36,10729.0,231.6157,231.8035,231.5662,231.7244,10729.0
2024-07-02 11:20:00,234.35,234.44,234.17,234.33,14265.0,231.7145,231.8035,231.5366,231.6948,14265.0
2024-07-02 11:25:00,234.3,234.36,234.21,234.26,6393.0,231.6651,231.7244,231.5761,231.6256,6393.0
2024-07-02 11:30:00,234.26,234.42,234.07,234.13,10540.0,231.6256,231.7838,231.4377,231.497,10540.0
2024-07-02 11:35:00,234.15,234.2,234.05,234.13,6669.0,231.5168,231.5662,231.4179,231.497,6669.0
2024-07-02 11:40:00,234.08,234.27,234.05,234.14,5664.0,231.4476,231.6354,231.4179,231.5069,5664.0
2024-07-02 11:45:00,234.14,234.3,234.14,234.27,5527.0,231.5069,231.6651,231.5069,231.6354,5527.0
2024-07-02 11:50:00,234.32,234.44,234.31,234.37,10687.0,231.6849,231.8035,231.675,231.7343,10687.0
2024-07-02 11:55:00,234.3,234.39,234.25,234.25,7778.0,231.6651,231.7541,231.6157,231.6157,7778.0
2024-07-02 12:00:00,234.27,234.28,234.11,234.16,4912.0,231.6354,231.6453,231.4772,231.5267,4912.0
2024-07-02 12:05:00,234.17,234.35,234.14,234.18,7257.0,231.5366,231.7145,231.5069,231.5465,7257.0
2024-07-02 12:10:00,234.19,234.29,234.14,234.27,3495.0,231.5563,231.6552,231.5069,231.6354,3495.0
2024-07-02 12:15:00,234.27,234.41,234.19,234.25,8647.0,231.6354,231.7739,231.5563,231.6157,8647.0
2024-07-02 12:20:00,234.29,234.35,234.2,234.26,3846.0,231.6552,231.7145,231.5662,231.6256,3846.0
2024-07-02 12:25:00,234.29,234.48,234.29,234.42,7390.0,231.6552,231.8431,231.6552,231.7838,7390.0
2024-07-02 12:30:00,234.42,234.46,234.11,234.11,7778.0,231.7838,231.8233,231.4772,231.4772,7778.0
2024-07-02 12:35:00,234.11,234.24,234.07,234.18,11242.0,231.4772,231.6058,231.4377,231.5465,11242.0
2024-07-02 12:40:00,234.18,234.29,234.15,234.29,5597.0,231.5465,231.6552,231.5168,231.6552,5597.0
2024-07-02 12:45:00,234.32,234.48,234.26,234.45,8247.0,231.6849,231.8431,231.6256,231.8134,8247.0
2024-07-02 12:50:00,234.5,234.57,234.4,234.54,4873.0,231.8629,231.9321,231.764,231.9024,4873.0
2024-07-02 12:55:00,234.55,234.55,234.44,234.47,10112.0,231.9123,231.9123,231.8035,231.8332,10112.0
2024-07-02 13:00:00,234.44,234.48,234.25,234.28,9264.0,231.8035,231.8431,231.6157,231.6453,9264.0
2024-07-02 13:05:00,234.41,234.76,234.38,234.64,28603.0,231.7739,232.1199,231.7442,232.0013,28603.0
2024-07-02 13:10:00,234.68,234.84,234.6,234.72,8181.0,232.0408,232.199,231.9617,232.0804,8181.0
2024-07-02 13:15:00,234.77,234.79,234.5,234.5,6705.0,232.1298,232.1496,231.8629,231.8629,6705.0
2024-07-02 13:20:00,234.52,234.52,234.38,234.46,5930.0,231.8826,231.8826,231.7442,231.8233,5930.0
2024-07-02 13:25:00,234.44,234.64,234.39,234.58,13264.0,231.8035,232.0013,231.7541,231.942,13264.0
2024-07-02 13:30:00,234.52,234.52,234.32,234.32,5925.0,231.8826,231.8826,231.6849,231.6849,5925.0
2024-07-02 13:35:00,234.33,234.41,234.29,234.41,4250.0,231.6948,231.7739,231.6552,231.7739,4250.0
2024-07-02 13:40:00,234.31,234.32,234.19,234.27,6091.0,231.675,231.6849,231.5563,231.6354,6091.0
2024-07-02 13:45:00,234.22,234.45,234.19,234.45,3858.0,231.586,231.8134,231.5563,231.8134,3858.0
2024-07-02 13:50:00,234.47,234.69,234.47,234.65,9152.0,231.8332,232.0507,231.8332,232.0112,9152.0
2024-07-02 13:55:00,234.69,234.88,234.68,234.74,11457.0,232.0507,232.2386,232.0408,232.1002,11457.0
2024-07-02 14:00:00,234.72,234.72,234.58,234.68,7040.0,232.0804,232.0804,231.942,232.0408,7040.0
2024-07-02 14:05:00,234.64,234.85,234.63,234.79,4592.0,232.0013,232.2089,231.9914,232.1496,4592.0
2024-07-02 14:10:00,234.86,234.93,234.79,234.87,9463.0,232.2188,232.288,232.1496,232.2287,9463.0
2024-07-02 14:15:00,234.88,234.88,234.6,234.66,8191.0,232.2386,232.2386,231.9617,232.0211,8191.0
2024-07-02 14:20:00,234.71,234.81,234.65,234.8,2939.0,232.0705,232.1694,232.0112,232.1595,2939.0
2024-07-02 14:25:00,234.8,234.86,234.75,234.82,4402.0,232.1595,232.2188,232.11,232.1793,4402.0
2024-07-02 14:30:00,234.82,235.11,234.79,235.02,10741.0,232.1793,232.466,232.1496,232.377,10741.0
2024-07-02 14:35:00,235.03,235.06,234.97,235.04,3876.0,232.3869,232.4166,232.3276,232.3968,3876.0
2024-07-02 14:40:00,235.07,235.17,235.03,235.17,6045.0,232.4264,232.5253,232.3869,232.5253,6045.0
2024-07-02 14:45:00,235.14,235.21,235.11,235.19,5584.0,232.4957,232.5649,232.466,232.5451,5584.0
2024-07-02 14:50:00,235.15,235.18,235.08,235.08,9891.0,232.5055,232.5352,232.4363,232.4363,9891.0
2024-07-02 14:55:00,235.12,235.25,235.08,235.12,6500.0,232.4759,232.6044,232.4363,232.4759,6500.0
2024-07-02 15:00:00,235.11,235.11,234.96,235.01,7218.0,232.466,232.466,232.3177,232.3671,7218.0
2024-07-02 15:05:00,235.01,235.05,234.96,235.04,3975.0,232.3671,232.4067,232.3177,232.3968,3975.0
2024-07-02 15:10:00,235.05,235.25,235.04,235.25,5529.0,232.4067,232.6044,232.3968,232.6044,5529.0
2024-07-02 15:15:00,235.25,235.32,235.18,235.31,16510.0,232.6044,232.6736,232.5352,232.6637,16510.0
2024-07-02 15:20:00,235.34,235.44,235.31,235.42,7903.0,232.6934,232.7923,232.6637,232.7725,7903.0
2024-07-02 15:25:00,235.4,235.58,235.33,235.58,9066.0,232.7527,232.9307,232.6835,232.9307,9066.0
2024-07-02 15:30:00,235.55,235.76,235.55,235.61,16951.0,232.901,233.1087,232.901,232.9604,16951.0
2024-07-02 15:35:00,235.61,235.93,235.61,235.79,18352.0,232.9604,233.2768,232.9604,233.1383,18352.0
2024-07-02 15:40:00,235.79,235.96,235.69,235.89,16657.0,233.1383,233.3064,233.0395,233.2372,16657.0
2024-07-02 15:45:00,235.91,236.09,235.83,235.83,19442.0,233.257,233.435,233.1779,233.1779,19442.0
2024-07-02 15:50:00,235.85,235.99,235.75,235.86,28744.0,233.1977,233.3361,233.0988,233.2076,28744.0
2024-07-02 15:55:00,235.88,236.19,235.8,236.08,96074.0,233.2273,233.5338,233.1482,233.4251,96074.0
2024-07-03 09:30:00,236.5,236.81,236.2,236.22,31716.0,233.8404,234.1469,233.5437,233.5635,31716.0
2024-07-03 09:35:00,236.37,236.83,236.25,236.26,11317.0,233.7118,234.1667,233.5932,233.6031,11317.0
2024-07-03 09:40:00,236.39,236.51,235.78,236.15,17590.0,233.7316,233.8502,233.1285,233.4943,17590.0
2024-07-03 09:45:00,236.03,236.23,235.77,235.81,10714.0,233.3756,233.5734,233.1186,233.1581,10714.0
2024-07-03 09:50:00,235.78,235.82,235.21,235.4,11979.0,233.1285,233.168,232.5649,232.7527,11979.0
2024-07-03 09:55:00,235.44,236.0,235.38,235.92,12145.0,232.7923,233.346,232.733,233.2669,12145.0
2024-07-03 10:00:00,235.98,236.5,235.71,236.0,22008.0,233.3262,233.8404,233.0592,233.346,22008.0
2024-07-03 10:05:00,236.0,236.57,235.87,236.45,25516.0,233.346,233.9096,233.2174,233.7909,25516.0
2024-07-03 10:10:00,236.53,236.88,236.53,236.57,19478.0,233.87,234.2161,233.87,233.9096,19478.0
2024-07-03 10:15:00,236.53,237.08,236.38,236.94,15102.0,233.87,234.4138,233.7217,234.2754,15102.0
2024-07-03 10:20:00,237.03,237.48,236.98,237.3,10862.0,234.3644,234.8093,234.315,234.6314,10862.0
2024-07-03 10:25:00,237.31,237.58,236.96,237.18,11113.0,234.6413,234.9082,234.2952,234.5127,11113.0
2024-07-03 10:30:00,237.25,237.51,236.89,236.97,12194.0,234.5819,234.839,234.226,234.3051,12194.0
2024-07-03 10:35:00,236.98,237.23,236.91,237.23,3664.0,234.315,234.5622,234.2458,234.5622,3664.0
2024-07-03 10:40:00,237.2,237.27,236.81,236.92,9167.0,234.5325,234.6017,234.1469,234.2556,9167.0
2024-07-03 10:45:00,236.92,237.06,236.82,237.0,14206.0,234.2556,234.3941,234.1568,234.3347,14206.0
2024-07-03 10:50:00,237.07,237.17,236.75,236.75,17972.0,234.404,234.5028,234.0876,234.0876,17972.0
2024-07-03 10:55:00,236.67,236.81,236.56,236.81,4362.0,234.0085,234.1469,233.8997,234.1469,4362.0
2024-07-03 11:00:00,236.82,236.96,236.59,236.89,5775.0,234.1568,234.2952,233.9293,234.226,5775.0
2024-07-03 11:05:00,236.94,236.94,236.41,236.42,13414.0,234.2754,234.2754,233.7514,233.7613,13414.0
2024-07-03 11:10:00,236.42,236.45,236.03,236.18,15477.0,233.7613,233.7909,233.3756,233.524,15477.0
2024-07-03 11:15:00,236.25,236.32,236.15,236.16,7403.0,233.5932,233.6624,233.4943,233.5042,7403.0
2024-07-03 11:20:00,236.17,236.19,236.06,236.15,7720.0,233.5141,233.5338,233.4053,233.4943,7720.0
2024-07-03 11:25:00,236.18,236.28,235.8,235.98,13876.0,233.524,233.6228,233.1482,233.3262,13876.0
2024-07-03 11:30:00,235.98,236.35,235.97,236.32,5808.0,233.3262,233.692,233.3163,233.6624,5808.0
2024-07-03 11:35:00,236.36,236.57,236.25,236.57,11600.0,233.7019,233.9096,233.5932,233.9096,11600.0
2024-07-03 11:40:00,236.51,236.51,235.85,235.97,11109.0,233.8502,233.8502,233.1977,233.3163,11109.0
2024-07-03 11:45:00,235.86,236.14,235.85,235.97,8567.0,233.2076,233.4844,233.1977,233.3163,8567.0
2024-07-03 11:50:00,236.02,236.02,235.58,235.61,6226.0,233.3658,233.3658,232.9307,232.9604,6226.0
2024-07-03 11:55:00,235.65,235.67,235.51,235.66,6524.0,232.9999,233.0197,232.8615,233.0098,6524.0
2024-07-03 12:00:00,235.66,235.83,235.64,235.69,10233.0,233.0098,233.1779,232.99,233.0395,10233.0
2024-07-03 12:05:00,235.64,235.86,235.46,235.8,15328.0,232.99,233.2076,232.8121,233.1482,15328.0
2024-07-03 12:10:00,235.73,235.94,235.68,235.9,6436.0,233.079,233.2867,233.0296,233.2471,6436.0
2024-07-03 12:15:00,235.89,236.17,235.72,235.72,10065.0,233.2372,233.5141,233.0691,233.0691,10065.0
2024-07-03 12:20:00,235.75,235.81,235.48,235.63,13194.0,233.0988,233.1581,232.8318,232.9801,13194.0
2024-07-03 12:25:00,235.57,235.63,235.34,235.47,15801.0,232.9208,232.9801,232.6934,232.8219,15801.0
2024-07-03 12:30:00,235.42,235.48,235.33,235.47,11615.0,232.7725,232.8318,232.6835,232.8219,11615.0
2024-07-03 12:35:00,235.39,235.39,235.19,235.3,14135.0,232.7428,232.7428,232.5451,232.6539,14135.0
2024-07-03 12:40:00,235.3,235.53,235.3,235.42,8558.0,232.6539,232.8813,232.6539,232.7725,8558.0
2024-07-03 12:45:00,235.48,235.5,235.21,235.32,25469.0,232.8318,232.8516,232.5649,232.6736,25469.0
2024-07-03 12:50:00,235.34,235.89,235.34,235.8,25715.0,232.6934,233.2372,232.6934,233.1482,25715.0
2024-07-03 12:55:00,235.85,236.15,235.52,235.52,78699.0,233.1977,233.4943,232.8714,232.8714,78699.0
2024-07-05 09:30:00,235.71,236.1,235.03,235.97,77483.0,233.7516,234.1384,233.0773,234.0094,77483.0
2024-07-05 09:35:00,235.85,235.99,235.31,235.75,27069.0,233.8904,234.0293,233.3549,233.7913,27069.0
2024-07-05 09:40:00,235.76,236.49,235.76,236.47,18544.0,233.8012,234.5251,233.8012,234.5053,18544.0
2024-07-05 09:45:00,236.51,236.7,236.02,236.11,29280.0,234.545,234.7334,234.059,234.1483,29280.0
2024-07-05 09:50:00,236.11,236.24,235.98,236.15,13565.0,234.1483,234.2772,234.0194,234.188,13565.0
2024-07-05 09:55:00,236.04,236.26,235.82,236.24,23910.0,234.0789,234.297,233.8607,234.2772,23910.0
2024-07-05 10:00:00,236.2,236.29,235.65,236.29,32476.0,234.2375,234.3268,233.6921,234.3268,32476.0
2024-07-05 10:05:00,236.36,236.39,235.36,235.72,18174.0,234.3962,234.426,233.4045,233.7615,18174.0
2024-07-05 10:10:00,235.63,235.78,235.33,235.54,10544.0,233.6723,233.821,233.3748,233.583,10544.0
2024-07-05 10:15:00,235.5,235.57,235.0,235.41,20037.0,233.5434,233.6128,233.0475,233.4541,20037.0
2024-07-05 10:20:00,235.45,235.52,235.18,235.24,13686.0,233.4938,233.5632,233.226,233.2855,13686.0
2024-07-05 10:25:00,235.29,235.42,235.16,235.37,15981.0,233.3351,233.464,233.2062,233.4144,15981.0
2024-07-05 10:30:00,235.37,235.64,235.36,235.38,16023.0,233.4144,233.6822,233.4045,233.4244,16023.0
2024-07-05 10:35:00,235.38,235.67,235.3,235.37,10956.0,233.4244,233.7119,233.345,233.4144,10956.0
2024-07-05 10:40:00,235.4,235.83,235.36,235.77,12369.0,233.4442,233.8706,233.4045,233.8111,12369.0
2024-07-05 10:45:00,235.76,235.77,235.41,235.57,9450.0,233.8012,233.8111,233.4541,233.6128,9450.0
2024-07-05 10:50:00,235.55,235.72,235.5,235.59,4299.0,233.5929,233.7615,233.5434,233.6326,4299.0
2024-07-05 10:55:00,235.59,235.7,235.32,235.41,12876.0,233.6326,233.7417,233.3648,233.4541,12876.0
2024-07-05 11:00:00,235.47,235.5,235.19,235.48,16170.0,233.5136,233.5434,233.2359,233.5235,16170.0
2024-07-05 11:05:00,235.55,235.75,235.42,235.67,12483.0,233.5929,233.7913,233.464,233.7119,12483.0
2024-07-05 11:10:00,235.71,235.71,235.51,235.51,8875.0,233.7516,233.7516,233.5533,233.5533,8875.0
2024-07-05 11:15:00,235.51,235.58,235.48,235.58,5850.0,233.5533,233.6227,233.5235,233.6227,5850.0
2024-07-05 11:20:00,235.58,235.66,235.4,235.45,8520.0,233.6227,233.702,233.4442,233.4938,8520.0
2024-07-05 11:25:00,235.39,235.5,235.09,235.44,8809.0,233.4343,233.5434,233.1368,233.4839,8809.0
2024-07-05 11:30:00,235.44,235.55,235.23,235.32,12030.0,233.4839,233.5929,233.2756,233.3648,12030.0
2024-07-05 11:35:00,235.38,235.38,235.2,235.25,4725.0,233.4244,233.4244,233.2458,233.2954,4725.0
2024-07-05 11:40:00,235.25,235.35,234.98,235.06,28557.0,233.2954,233.3946,233.0277,233.107,28557.0
2024-07-05 11:45:00,234.98,235.42,234.98,235.37,14147.0,233.0277,233.464,233.0277,233.4144,14147.0
2024-07-05 11:50:00,235.41,235.42,235.23,235.3,15018.0,233.4541,233.464,233.2756,233.345,15018.0
2024-07-05 11:55:00,235.29,235.5,235.16,235.17,10954.0,233.3351,233.5434,233.2062,233.2161,10954.0
2024-07-05 12:00:00,235.25,235.36,235.16,235.34,22345.0,233.2954,233.4045,233.2062,233.3847,22345.0
2024-07-05 12:05:00,235.34,235.43,235.2,235.41,6248.0,233.3847,233.4739,233.2458,233.4541,6248.0
2024-07-05 12:10:00,235.38,235.47,235.15,235.25,6146.0,233.4244,233.5136,233.1963,233.2954,6146.0
2024-07-05 12:15:00,235.15,235.21,234.95,234.95,7487.0,233.1963,233.2558,232.9979,232.9979,7487.0
2024-07-05 12:20:00,235.05,235.18,234.98,235.17,8537.0,233.0971,233.226,233.0277,233.2161,8537.0
2024-07-05 12:25:00,235.17,235.21,235.0,235.02,7709.0,233.2161,233.2558,233.0475,233.0673,7709.0
2024-07-05 12:30:00,235.02,235.08,234.82,234.82,5428.0,233.0673,233.1268,232.869,232.869,5428.0
2024-07-05 12:35:00,234.86,234.88,234.41,234.51,21182.0,232.9087,232.9285,232.4624,232.5616,21182.0
2024-07-05 12:40:00,234.48,234.48,234.1,234.16,12482.0,232.5318,232.5318,232.155,232.2145,12482.0
2024-07-05 12:45:00,234.09,234.15,233.56,233.79,26471.0,232.1451,232.2046,231.6195,231.8476,26471.0
2024-07-05 12:50:00,233.81,234.29,233.77,234.29,19839.0,231.8674,232.3434,231.8277,232.3434,19839.0
2024-07-05 12:55:00,234.38,234.38,234.16,234.34,6432.0,232.4327,232.4327,232.2145,232.393,6432.0
2024-07-05 13:00:00,234.26,234.49,234.26,234.41,3667.0,232.3137,232.5417,232.3137,232.4624,3667.0
2024-07-05 13:05:00,234.42,234.86,234.42,234.76,9910.0,232.4723,232.9087,232.4723,232.8095,9910.0
2024-07-05 13:10:00,234.75,234.75,234.28,234.34,2807.0,232.7996,232.7996,232.3335,232.393,2807.0
2024-07-05 13:15:00,234.23,234.6,234.23,234.52,5230.0,232.2839,232.6508,232.2839,232.5715,5230.0
2024-07-05 13:20:00,234.46,234.55,234.46,234.46,3148.0,232.512,232.6012,232.512,232.512,3148.0
2024-07-05 13:25:00,234.45,234.52,234.35,234.35,2531.0,232.5021,232.5715,232.4029,232.4029,2531.0
2024-07-05 13:30:00,234.47,234.64,234.47,234.62,7901.0,232.5219,232.6905,232.5219,232.6707,7901.0
2024-07-05 13:35:00,234.66,234.76,234.56,234.59,2239.0,232.7103,232.8095,232.6112,232.6409,2239.0
2024-07-05 13:40:00,234.74,234.96,234.71,234.8,4864.0,232.7897,233.0078,232.7599,232.8492,4864.0
2024-07-05 13:45:00,234.94,235.26,234.85,235.24,10971.0,232.988,233.3053,232.8988,233.2855,10971.0
2024-07-05 13:50:00,235.25,235.35,235.12,235.34,10910.0,233.2954,233.3946,233.1665,233.3847,10910.0
2024-07-05 13:55:00,235.33,235.41,235.2,235.32,10886.0,233.3748,233.4541,233.2458,233.3648,10886.0
2024-07-05 14:00:00,235.37,235.37,235.06,235.06,5802.0,233.4144,233.4144,233.107,233.107,5802.0
2024-07-05 14:05:00,235.04,235.19,234.83,234.91,7776.0,233.0872,233.2359,232.8789,232.9583,7776.0
2024-07-05 14:10:00,234.84,234.94,234.83,234.86,3585.0,232.8888,232.988,232.8789,232.9087,3585.0
2024-07-05 14:15:00,234.84,234.9,234.69,234.78,6779.0,232.8888,232.9483,232.7401,232.8293,6779.0
2024-07-05 14:20:00,234.72,234.97,234.61,234.79,16229.0,232.7698,233.0178,232.6607,232.8393,16229.0
2024-07-05 14:25:00,234.79,234.93,234.79,234.92,3604.0,232.8393,232.9781,232.8393,232.9682,3604.0
2024-07-05 14:30:00,234.92,234.93,234.84,234.93,4450.0,232.9682,232.9781,232.8888,232.9781,4450.0
2024-07-05 14:35:00,234.93,235.11,234.9,235.07,3139.0,232.9781,233.1566,232.9483,233.1169,3139.0
2024-07-05 14:40:00,235.07,235.26,235.0,235.23,7884.0,233.1169,233.3053,233.0475,233.2756,7884.0
2024-07-05 14:45:00,235.22,235.41,235.14,235.41,4949.0,233.2657,233.4541,233.1863,233.4541,4949.0
2024-07-05 14:50:00,235.36,235.42,235.32,235.34,4750.0,233.4045,233.464,233.3648,233.3847,4750.0
2024-07-05 14:55:00,235.34,235.53,235.3,235.39,20014.0,233.3847,233.5731,233.345,233.4343,20014.0
2024-07-05 15:00:00,235.39,235.43,235.31,235.4,7633.0,233.4343,233.4739,233.3549,233.4442,7633.0
2024-07-05 15:05:00,235.36,235.36,235.15,235.18,6282.0,233.4045,233.4045,233.1963,233.226,6282.0
2024-07-05 15:10:00,235.18,235.18,234.97,235.12,5744.0,233.226,233.226,233.0178,233.1665,5744.0
2024-07-05 15:15:00,235.12,235.22,235.1,235.16,5095.0,233.1665,233.2657,233.1467,233.2062,5095.0
2024-07-05 15:20:00,235.16,235.26,235.1,235.2,6539.0,233.2062,233.3053,233.1467,233.2458,6539.0
2024-07-05 15:25:00,235.22,235.27,235.06,235.09,9460.0,233.2657,233.3153,233.107,233.1368,9460.0
2024-07-05 15:30:00,235.03,235.3,235.03,235.24,12237.0,233.0773,233.345,233.0773,233.2855,12237.0
2024-07-05 15:35:00,235.22,235.36,235.22,235.29,15367.0,233.2657,233.4045,233.2657,233.3351,15367.0
2024-07-05 15:40:00,235.28,235.48,235.24,235.48,16648.0,233.3252,233.5235,233.2855,233.5235,16648.0
2024-07-05 15:45:00,235.46,235.53,235.31,235.33,14559.0,233.5037,233.5731,233.3549,233.3748,14559.0
2024-07-05 15:50:00,235.34,235.57,235.22,235.25,30095.0,233.3847,233.6128,233.2657,233.2954,30095.0
2024-07-05 15:55:00,235.28,235.64,235.17,235.6,133499.0,233.3252,233.6822,233.2161,233.6425,133499.0
2024-07-08 09:30:00,236.23,238.92,235.68,238.63,61787.0,234.2673,236.9349,233.7219,236.6473,61787.0
2024-07-08 09:35:00,238.63,239.2,238.13,238.94,30787.0,236.6473,237.2126,236.1515,236.9548,30787.0
2024-07-08 09:40:00,239.04,239.5,238.49,238.49,29744.0,237.0539,237.5101,236.5085,236.5085,29744.0
2024-07-08 09:45:00,238.74,238.88,238.02,238.13,17016.0,236.7564,236.8953,236.0424,236.1515,17016.0
2024-07-08 09:50:00,238.13,238.25,237.57,237.97,17753.0,236.1515,236.2705,235.5962,235.9928,17753.0
2024-07-08 09:55:00,237.76,237.89,237.2,237.46,12852.0,235.7846,235.9135,235.2292,235.4871,12852.0
2024-07-08 10:00:00,237.28,237.9,237.1,237.1,24980.0,235.3086,235.9234,235.1301,235.1301,24980.0
2024-07-08 10:05:00,237.01,237.09,236.24,236.38,19160.0,235.0408,235.1201,234.2772,234.416,19160.0
2024-07-08 10:10:00,236.38,237.09,236.32,237.08,14057.0,234.416,235.1201,234.3565,235.1102,14057.0
2024-07-08 10:15:00,237.08,237.25,236.6,236.86,12724.0,235.1102,235.2788,234.6342,234.8921,12724.0
2024-07-08 10:20:00,236.79,237.12,236.73,236.8,18335.0,234.8226,235.1499,234.7631,234.8326,18335.0
2024-07-08 10:25:00,236.75,236.75,236.19,236.19,11856.0,234.783,234.783,234.2276,234.2276,11856.0
2024-07-08 10:30:00,236.14,236.43,236.01,236.38,11123.0,234.178,234.4656,234.0491,234.416,11123.0
2024-07-08 10:35:00,236.34,236.69,236.17,236.49,10388.0,234.3764,234.7235,234.2078,234.5251,10388.0
2024-07-08 10:40:00,236.49,236.82,236.49,236.82,7794.0,234.5251,234.8524,234.5251,234.8524,7794.0
2024-07-08 10:45:00,236.84,237.05,236.73,236.81,13740.0,234.8722,235.0805,234.7631,234.8425,13740.0
2024-07-08 10:50:00,236.73,237.09,236.73,237.09,7472.0,234.7631,235.1201,234.7631,235.1201,7472.0
2024-07-08 10:55:00,237.03,237.33,236.95,237.24,7497.0,235.0606,235.3581,234.9813,235.2689,7497.0
2024-07-08 11:00:00,237.22,237.46,237.17,237.23,10903.0,235.2491,235.4871,235.1995,235.259,10903.0
2024-07-08 11:05:00,237.27,237.54,236.94,237.0,15671.0,235.2986,235.5664,234.9714,235.0309,15671.0
2024-07-08 11:10:00,237.0,237.15,236.85,236.91,21421.0,235.0309,235.1796,234.8821,234.9416,21421.0
2024-07-08 11:15:00,236.87,236.97,236.47,236.49,5378.0,234.902,235.0011,234.5053,234.5251,5378.0
2024-07-08 11:20:00,236.49,236.8,236.49,236.67,12574.0,234.5251,234.8326,234.5251,234.7036,12574.0
2024-07-08 11:25:00,236.8,236.8,236.15,236.15,12448.0,234.8326,234.8326,234.188,234.188,12448.0
2024-07-08 11:30:00,236.15,236.31,235.63,235.81,15031.0,234.188,234.3466,233.6723,233.8508,15031.0
2024-07-08 11:35:00,235.82,235.87,235.48,235.61,12888.0,233.8607,233.9103,233.5235,233.6524,12888.0
2024-07-08 11:40:00,235.61,235.61,234.95,234.96,8185.0,233.6524,233.6524,232.9979,233.0078,8185.0
2024-07-08 11:45:00,234.96,235.01,234.79,234.85,15639.0,233.0078,233.0574,232.8393,232.8988,15639.0
2024-07-08 11:50:00,234.79,234.88,234.52,234.56,18460.0,232.8393,232.9285,232.5715,232.6112,18460.0
2024-07-08 11:55:00,234.61,234.74,234.51,234.69,8495.0,232.6607,232.7897,232.5616,232.7401,8495.0
2024-07-08 12:00:00,234.69,234.69,234.33,234.6,21222.0,232.7401,232.7401,232.3831,232.6508,21222.0
2024-07-08 12:05:00,234.6,234.79,234.55,234.79,6988.0,232.6508,232.8393,232.6012,232.8393,6988.0
2024-07-08 12:10:00,234.75,234.83,234.49,234.54,9104.0,232.7996,232.8789,232.5417,232.5913,9104.0
2024-07-08 12:15:00,234.55,234.68,234.38,234.67,7402.0,232.6012,232.7302,232.4327,232.7202,7402.0
2024-07-08 12:20:00,234.72,234.86,234.67,234.72,8579.0,232.7698,232.9087,232.7202,232.7698,8579.0
2024-07-08 12:25:00,234.72,234.94,234.72,234.87,8332.0,232.7698,232.988,232.7698,232.9186,8332.0
2024-07-08 12:30:00,234.92,235.01,234.79,234.88,11357.0,232.9682,233.0574,232.8393,232.9285,11357.0
2024-07-08 12:35:00,234.93,235.1,234.82,235.1,5108.0,232.9781,233.1467,232.869,233.1467,5108.0
2024-07-08 12:40:00,235.09,235.1,234.8,234.87,7464.0,233.1368,233.1467,232.8492,232.9186,7464.0
2024-07-08 12:45:00,234.82,235.05,234.74,235.05,5548.0,232.869,233.0971,232.7897,233.0971,5548.0
2024-07-08 12:50:00,234.98,235.04,234.9,234.97,5922.0,233.0277,233.0872,232.9483,233.0178,5922.0
2024-07-08 12:55:00,234.91,234.97,234.69,234.75,11129.0,232.9583,233.0178,232.7401,232.7996,11129.0
2024-07-08 13:00:00,234.75,234.75,234.33,234.45,7170.0,232.7996,232.7996,232.3831,232.5021,7170.0
2024-07-08 13:05:00,234.44,234.68,234.35,234.43,9430.0,232.4922,232.7302,232.4029,232.4822,9430.0
2024-07-08 13:10:00,234.35,234.49,234.03,234.09,7469.0,232.4029,232.5417,232.0856,232.1451,7469.0
2024-07-08 13:15:00,234.04,234.1,233.76,233.92,40332.0,232.0955,232.155,231.8178,231.9765,40332.0
2024-07-08 13:20:00,233.94,234.07,233.86,234.07,7505.0,231.9963,232.1252,231.917,232.1252,7505.0
2024-07-08 13:25:00,234.14,234.26,233.9,233.97,10027.0,232.1947,232.3137,231.9566,232.0261,10027.0
2024-07-08 13:30:00,233.92,234.13,233.91,234.13,11638.0,231.9765,232.1847,231.9666,232.1847,11638.0
2024-07-08 13:35:00,234.12,234.45,234.12,234.41,4451.0,232.1748,232.5021,232.1748,232.4624,4451.0
2024-07-08 13:40:00,234.41,234.5,234.27,234.4,12069.0,232.4624,232.5517,232.3236,232.4525,12069.0
2024-07-08 13:45:00,234.42,234.54,234.4,234.49,2622.0,232.4723,232.5913,232.4525,232.5417,2622.0
2024-07-08 13:50:00,234.43,234.74,234.43,234.65,13209.0,232.4822,232.7897,232.4822,232.7004,13209.0
2024-07-08 13:55:00,234.69,234.7,234.6,234.65,3678.0,232.7401,232.75,232.6508,232.7004,3678.0
2024-07-08 14:00:00,234.65,234.78,234.46,234.78,9904.0,232.7004,232.8293,232.512,232.8293,9904.0
2024-07-08 14:05:00,234.77,234.78,234.7,234.77,5622.0,232.8194,232.8293,232.75,232.8194,5622.0
2024-07-08 14:10:00,234.74,234.74,234.58,234.58,11601.0,232.7897,232.7897,232.631,232.631,11601.0
2024-07-08 14:15:00,234.6,234.71,234.56,234.68,7468.0,232.6508,232.7599,232.6112,232.7302,7468.0
2024-07-08 14:20:00,234.64,234.88,234.58,234.88,11801.0,232.6905,232.9285,232.631,232.9285,11801.0
2024-07-08 14:25:00,234.85,234.94,234.81,234.86,12632.0,232.8988,232.988,232.8591,232.9087,12632.0
2024-07-08 14:30:00,234.83,234.83,234.68,234.73,6508.0,232.8789,232.8789,232.7302,232.7798,6508.0
2024-07-08 14:35:00,234.68,234.71,234.55,234.61,5023.0,232.7302,232.7599,232.6012,232.6607,5023.0
2024-07-08 14:40:00,234.57,234.6,234.21,234.41,14426.0,232.6211,232.6508,232.2641,232.4624,14426.0
2024-07-08 14:45:00,234.37,234.41,234.13,234.13,8254.0,232.4227,232.4624,232.1847,232.1847,8254.0
2024-07-08 14:50:00,234.17,234.3,234.12,234.3,10541.0,232.2244,232.3533,232.1748,232.3533,10541.0
2024-07-08 14:55:00,234.33,234.41,234.3,234.33,7981.0,232.3831,232.4624,232.3533,232.3831,7981.0
2024-07-08 15:00:00,234.34,234.34,234.09,234.29,10913.0,232.393,232.393,232.1451,232.3434,10913.0
2024-07-08 15:05:00,234.28,234.47,234.27,234.47,6098.0,232.3335,232.5219,232.3236,232.5219,6098.0
2024-07-08 15:10:00,234.35,234.46,234.32,234.46,5504.0,232.4029,232.512,232.3732,232.512,5504.0
2024-07-08 15:15:00,234.42,234.47,234.33,234.44,10925.0,232.4723,232.5219,232.3831,232.4922,10925.0
2024-07-08 15:20:00,234.43,234.5,234.35,234.5,8563.0,232.4822,232.5517,232.4029,232.5517,8563.0
2024-07-08 15:25:00,234.55,234.62,234.47,234.49,10307.0,232.6012,232.6707,232.5219,232.5417,10307.0
2024-07-08 15:30:00,234.5,234.53,234.4,234.5,14090.0,232.5517,232.5814,232.4525,232.5517,14090.0
2024-07-08 15:35:00,234.47,234.52,234.33,234.47,18033.0,232.5219,232.5715,232.3831,232.5219,18033.0
2024-07-08 15:40:00,234.43,234.74,234.38,234.73,31234.0,232.4822,232.7897,232.4327,232.7798,31234.0
2024-07-08 15:45:00,234.72,234.79,234.5,234.51,27648.0,232.7698,232.8393,232.5517,232.5616,27648.0
2024-07-08 15:50:00,234.55,234.8,234.52,234.59,22763.0,232.6012,232.8492,232.5715,232.6409,22763.0
2024-07-08 15:55:00,234.66,234.73,234.37,234.51,119654.0,232.7103,232.7798,232.4227,232.5616,119654.0
2024-07-09 09:30:00,234.97,235.2,234.68,234.95,29725.0,233.0178,233.2458,232.7302,232.9979,29725.0
2024-07-09 09:35:00,234.93,235.58,234.92,234.99,7496.0,232.9781,233.6227,232.9682,233.0376,7496.0
2024-07-09 09:40:00,234.94,234.97,234.27,234.5,8357.0,232.988,233.0178,232.3236,232.5517,8357.0
2024-07-09 09:45:00,234.37,235.06,234.37,234.79,13545.0,232.4227,233.107,232.4227,232.8393,13545.0
2024-07-09 09:50:00,234.54,234.61,234.12,234.23,9885.0,232.5913,232.6607,232.1748,232.2839,9885.0
2024-07-09 09:55:00,234.33,234.61,234.24,234.61,25427.0,232.3831,232.6607,232.2938,232.6607,25427.0
2024-07-09 10:00:00,234.55,234.88,234.47,234.77,19297.0,232.6012,232.9285,232.5219,232.8194,19297.0
2024-07-09 10:05:00,234.69,234.79,234.47,234.5,13999.0,232.7401,232.8393,232.5219,232.5517,13999.0
2024-07-09 10:10:00,234.48,235.03,234.48,234.73,14287.0,232.5318,233.0773,232.5318,232.7798,14287.0
2024-07-09 10:15:00,234.78,234.84,234.49,234.52,11705.0,232.8293,232.8888,232.5417,232.5715,11705.0
2024-07-09 10:20:00,234.52,234.75,234.44,234.68,13636.0,232.5715,232.7996,232.4922,232.7302,13636.0
2024-07-09 10:25:00,234.72,234.72,234.45,234.58,13778.0,232.7698,232.7698,232.5021,232.631,13778.0
2024-07-09 10:30:00,234.5,234.93,234.49,234.92,8639.0,232.5517,232.9781,232.5417,232.9682,8639.0
2024-07-09 10:35:00,234.92,234.99,234.75,234.93,7072.0,232.9682,233.0376,232.7996,232.9781,7072.0
2024-07-09 10:40:00,234.92,235.03,234.83,234.83,11116.0,232.9682,233.0773,232.8789,232.8789,11116.0
2024-07-09 10:45:00,234.82,235.16,234.76,235.16,16132.0,232.869,233.2062,232.8095,233.2062,16132.0
2024-07-09 10:50:00,235.16,235.23,235.03,235.09,6909.0,233.2062,233.2756,233.0773,233.1368,6909.0
2024-07-09 10:55:00,235.09,235.28,235.09,235.18,9652.0,233.1368,233.3252,233.1368,233.226,9652.0
2024-07-09 11:00:00,235.2,235.44,235.11,235.43,6433.0,233.2458,233.4839,233.1566,233.4739,6433.0
2024-07-09 11:05:00,235.38,235.52,235.31,235.45,5069.0,233.4244,233.5632,233.3549,233.4938,5069.0
2024-07-09 11:10:00,235.31,235.44,235.24,235.25,6908.0,233.3549,233.4839,233.2855,233.2954,6908.0
2024-07-09 11:15:00,235.29,235.34,235.02,235.08,7871.0,233.3351,233.3847,233.0673,233.1268,7871.0
2024-07-09 11:20:00,235.16,235.23,235.04,235.11,10482.0,233.2062,233.2756,233.0872,233.1566,10482.0
2024-07-09 11:25:00,235.05,235.32,235.04,235.32,7049.0,233.0971,233.3648,233.0872,233.3648,7049.0
2024-07-09 11:30:00,235.31,235.55,235.27,235.53,5042.0,233.3549,233.5929,233.3153,233.5731,5042.0
2024-07-09 11:35:00,235.53,235.6,235.32,235.32,14397.0,233.5731,233.6425,233.3648,233.3648,14397.0
2024-07-09 11:40:00,235.41,235.77,235.4,235.74,6143.0,233.4541,233.8111,233.4442,233.7814,6143.0
2024-07-09 11:45:00,235.75,235.97,235.73,235.94,5907.0,233.7913,234.0094,233.7714,233.9797,5907.0
2024-07-09 11:50:00,235.96,236.22,235.88,236.09,16957.0,233.9995,234.2574,233.9202,234.1285,16957.0
2024-07-09 11:55:00,236.09,236.43,235.99,236.43,9811.0,234.1285,234.4656,234.0293,234.4656,9811.0
2024-07-09 12:00:00,236.49,236.88,236.46,236.69,9350.0,234.5251,234.9119,234.4954,234.7235,9350.0
2024-07-09 12:05:00,236.63,236.89,236.63,236.82,7543.0,234.664,234.9218,234.664,234.8524,7543.0
2024-07-09 12:10:00,236.84,237.17,236.84,237.12,11228.0,234.8722,235.1995,234.8722,235.1499,11228.0
2024-07-09 12:15:00,237.11,237.25,237.1,237.11,7665.0,235.14,235.2788,235.1301,235.14,7665.0
2024-07-09 12:20:00,237.11,237.19,236.99,237.18,6980.0,235.14,235.2193,235.021,235.2094,6980.0
2024-07-09 12:25:00,237.19,237.42,237.07,237.36,4804.0,235.2193,235.4474,235.1003,235.3879,4804.0
2024-07-09 12:30:00,237.3,237.35,237.06,237.14,14666.0,235.3284,235.378,235.0904,235.1697,14666.0
2024-07-09 12:35:00,237.07,237.3,236.98,237.3,5686.0,235.1003,235.3284,235.0111,235.3284,5686.0
2024-07-09 12:40:00,237.25,237.83,237.25,237.68,8819.0,235.2788,235.854,235.2788,235.7052,8819.0
2024-07-09 12:45:00,237.73,237.97,237.66,237.84,9893.0,235.7548,235.9928,235.6854,235.8639,9893.0
2024-07-09 12:50:00,237.83,238.11,237.7,238.06,8664.0,235.854,236.1317,235.7251,236.0821,8664.0
2024-07-09 12:55:00,238.11,238.19,237.93,238.1,6323.0,236.1317,236.211,235.9532,236.1218,6323.0
2024-07-09 13:00:00,238.16,238.88,238.11,238.83,12894.0,236.1813,236.8953,236.1317,236.8457,12894.0
2024-07-09 13:05:00,238.72,239.2,238.65,239.06,7389.0,236.7366,237.2126,236.6672,237.0738,7389.0
2024-07-09 13:10:00,239.09,239.16,238.94,238.96,5487.0,237.1035,237.1729,236.9548,236.9746,5487.0
2024-07-09 13:15:00,238.96,238.96,238.42,238.6,5368.0,236.9746,236.9746,236.4391,236.6176,5368.0
2024-07-09 13:20:00,238.58,238.7,238.49,238.59,2487.0,236.5978,236.7168,236.5085,236.6077,2487.0
2024-07-09 13:25:00,238.58,238.74,238.35,238.35,4504.0,236.5978,236.7564,236.3697,236.3697,4504.0
2024-07-09 13:30:00,238.3,238.73,238.28,238.67,10652.0,236.3201,236.7465,236.3003,236.687,10652.0
2024-07-09 13:35:00,238.68,238.82,238.4,238.41,7161.0,236.6969,236.8358,236.4193,236.4292,7161.0
2024-07-09 13:40:00,238.46,238.6,238.43,238.43,3089.0,236.4788,236.6176,236.449,236.449,3089.0
2024-07-09 13:45:00,238.41,238.5,238.29,238.36,5406.0,236.4292,236.5184,236.3102,236.3796,5406.0
2024-07-09 13:50:00,238.33,238.6,238.29,238.55,5526.0,236.3498,236.6176,236.3102,236.568,5526.0
2024-07-09 13:55:00,238.5,238.53,238.26,238.27,6729.0,236.5184,236.5482,236.2804,236.2903,6729.0
2024-07-09 14:00:00,238.23,238.28,237.84,237.88,5049.0,236.2507,236.3003,235.8639,235.9036,5049.0
2024-07-09 14:05:00,237.9,238.12,237.83,237.98,4205.0,235.9234,236.1416,235.854,236.0027,4205.0
2024-07-09 14:10:00,237.98,238.07,237.92,237.96,2895.0,236.0027,236.092,235.9432,235.9829,2895.0
2024-07-09 14:15:00,237.97,238.03,237.85,237.91,6091.0,235.9928,236.0523,235.8738,235.9333,6091.0
2024-07-09 14:20:00,237.88,237.93,237.81,237.87,6870.0,235.9036,235.9532,235.8342,235.8937,6870.0
2024-07-09 14:25:00,237.82,237.99,237.76,237.84,8938.0,235.8441,236.0127,235.7846,235.8639,8938.0
2024-07-09 14:30:00,237.79,238.0,237.68,237.91,10659.0,235.8143,236.0226,235.7052,235.9333,10659.0
2024-07-09 14:35:00,237.84,237.95,237.65,237.65,9304.0,235.8639,235.973,235.6755,235.6755,9304.0
2024-07-09 14:40:00,237.64,237.71,237.47,237.56,9618.0,235.6656,235.735,235.497,235.5862,9618.0
2024-07-09 14:45:00,237.55,237.55,237.43,237.51,4580.0,235.5763,235.5763,235.4573,235.5367,4580.0
2024-07-09 14:50:00,237.46,237.46,237.2,237.21,5226.0,235.4871,235.4871,235.2292,235.2391,5226.0
2024-07-09 14:55:00,237.24,237.33,237.15,237.25,4694.0,235.2689,235.3581,235.1796,235.2788,4694.0
2024-07-09 15:00:00,237.29,237.33,237.0,237.1,5335.0,235.3185,235.3581,235.0309,235.1301,5335.0
2024-07-09 15:05:00,237.1,237.1,236.88,237.0,10598.0,235.1301,235.1301,234.9119,235.0309,10598.0
2024-07-09 15:10:00,236.98,237.1,236.82,236.91,8272.0,235.0111,235.1301,234.8524,234.9416,8272.0
2024-07-09 15:15:00,236.86,237.24,236.86,237.08,11298.0,234.8921,235.2689,234.8921,235.1102,11298.0
2024-07-09 15:20:00,237.12,237.58,237.12,237.53,13580.0,235.1499,235.6061,235.1499,235.5565,13580.0
2024-07-09 15:25:00,237.55,237.88,237.37,237.88,17257.0,235.5763,235.9036,235.3978,235.9036,17257.0
2024-07-09 15:30:00,237.83,237.83,237.5,237.6,22335.0,235.854,235.854,235.5267,235.6259,22335.0
2024-07-09 15:35:00,237.57,237.92,237.47,237.77,11872.0,235.5962,235.9432,235.497,235.7945,11872.0
2024-07-09 15:40:00,237.74,237.88,237.73,237.77,13200.0,235.7647,235.9036,235.7548,235.7945,13200.0
2024-07-09 15:45:00,237.7,237.83,237.65,237.76,25040.0,235.7251,235.854,235.6755,235.7846,25040.0
2024-07-09 15:50:00,237.76,237.78,237.12,237.28,45966.0,235.7846,235.8044,235.1499,235.3086,45966.0
2024-07-09 15:55:00,237.29,237.82,237.18,237.75,119029.0,235.3185,235.8441,235.2094,235.7747,119029.0
2024-07-10 09:30:00,236.57,237.85,236.28,237.04,39806.0,234.6045,235.8738,234.3169,235.0706,39806.0
2024-07-10 09:35:00,236.71,237.19,236.45,236.7,10921.0,234.7433,235.2193,234.4855,234.7334,10921.0
2024-07-10 09:40:00,236.57,237.17,236.57,236.86,6432.0,234.6045,235.1995,234.6045,234.8921,6432.0
2024-07-10 09:45:00,236.91,237.47,236.91,236.92,10112.0,234.9416,235.497,234.9416,234.9516,10112.0
2024-07-10 09:50:00,237.05,237.15,236.8,237.01,9165.0,235.0805,235.1796,234.8326,235.0408,9165.0
2024-07-10 09:55:00,236.89,237.42,236.83,237.21,6116.0,234.9218,235.4474,234.8623,235.2391,6116.0
2024-07-10 10:00:00,237.24,237.52,237.13,237.22,5985.0,235.2689,235.5466,235.1598,235.2491,5985.0
2024-07-10 10:05:00,237.25,237.29,237.0,237.0,4132.0,235.2788,235.3185,235.0309,235.0309,4132.0
2024-07-10 10:10:00,237.0,237.02,236.5,236.52,22445.0,235.0309,235.0507,234.535,234.5549,22445.0
2024-07-10 10:15:00,236.5,236.66,236.3,236.61,11618.0,234.535,234.6937,234.3367,234.6441,11618.0
2024-07-10 10:20:00,236.6,236.77,236.53,236.72,2877.0,234.6342,234.8028,234.5648,234.7532,2877.0
2024-07-10 10:25:00,236.55,236.6,236.31,236.41,2057.0,234.5846,234.6342,234.3466,234.4458,2057.0
2024-07-10 10:30:00,236.31,236.31,236.05,236.25,4503.0,234.3466,234.3466,234.0888,234.2871,4503.0
2024-07-10 10:35:00,236.25,236.31,235.89,236.06,7160.0,234.2871,234.3466,233.9301,234.0987,7160.0
2024-07-10 10:40:00,235.89,235.95,235.62,235.84,4899.0,233.9301,233.9896,233.6624,233.8805,4899.0
2024-07-10 10:45:00,235.88,235.95,235.72,235.73,7454.0,233.9202,233.9896,233.7615,233.7714,7454.0
2024-07-10 10:50:00,235.7,236.04,235.7,235.83,5669.0,233.7417,234.0789,233.7417,233.8706,5669.0
2024-07-10 10:55:00,235.86,236.13,235.84,236.04,7316.0,233.9004,234.1681,233.8805,234.0789,7316.0
2024-07-10 11:00:00,236.05,236.45,236.04,236.41,5460.0,234.0888,234.4855,234.0789,234.4458,5460.0
2024-07-10 11:05:00,236.34,236.56,236.26,236.48,5552.0,234.3764,234.5945,234.297,234.5152,5552.0
2024-07-10 11:10:00,236.51,236.58,236.32,236.33,3956.0,234.545,234.6144,234.3565,234.3665,3956.0
2024-07-10 11:15:00,236.37,236.58,236.31,236.4,7395.0,234.4061,234.6144,234.3466,234.4359,7395.0
2024-07-10 11:20:00,236.4,236.78,236.4,236.62,4688.0,234.4359,234.8127,234.4359,234.654,4688.0
2024-07-10 11:25:00,236.61,236.91,236.58,236.86,6283.0,234.6441,234.9416,234.6144,234.8921,6283.0
2024-07-10 11:30:00,236.91,237.08,236.74,236.74,6607.0,234.9416,235.1102,234.7731,234.7731,6607.0
2024-07-10 11:35:00,236.58,236.67,236.53,236.55,3587.0,234.6144,234.7036,234.5648,234.5846,3587.0
2024-07-10 11:40:00,236.58,236.73,236.57,236.63,3260.0,234.6144,234.7631,234.6045,234.664,3260.0
2024-07-10 11:45:00,236.68,236.76,236.65,236.65,2854.0,234.7135,234.7929,234.6838,234.6838,2854.0
2024-07-10 11:50:00,236.62,236.62,236.48,236.48,3513.0,234.654,234.654,234.5152,234.5152,3513.0
2024-07-10 11:55:00,236.5,236.5,236.18,236.18,7486.0,234.535,234.535,234.2177,234.2177,7486.0
2024-07-10 12:00:00,236.22,236.35,236.1,236.35,8740.0,234.2574,234.3863,234.1384,234.3863,8740.0
2024-07-10 12:05:00,236.34,236.38,236.08,236.08,2402.0,234.3764,234.416,234.1185,234.1185,2402.0
2024-07-10 12:10:00,235.97,236.19,235.93,236.19,3017.0,234.0094,234.2276,233.9698,234.2276,3017.0
2024-07-10 12:15:00,236.19,236.41,236.15,236.23,6865.0,234.2276,234.4458,234.188,234.2673,6865.0
2024-07-10 12:20:00,236.33,236.68,236.28,236.57,9184.0,234.3665,234.7135,234.3169,234.6045,9184.0
2024-07-10 12:25:00,236.66,236.75,236.5,236.65,10540.0,234.6937,234.783,234.535,234.6838,10540.0
2024-07-10 12:30:00,236.7,236.77,236.45,236.51,20891.0,234.7334,234.8028,234.4855,234.545,20891.0
2024-07-10 12:35:00,236.51,236.62,236.47,236.55,3833.0,234.545,234.654,234.5053,234.5846,3833.0
2024-07-10 12:40:00,236.62,236.81,236.57,236.81,13374.0,234.654,234.8425,234.6045,234.8425,13374.0
2024-07-10 12:45:00,236.67,236.72,236.5,236.63,9714.0,234.7036,234.7532,234.535,234.664,9714.0
2024-07-10 12:50:00,236.52,236.71,236.41,236.46,9699.0,234.5549,234.7433,234.4458,234.4954,9699.0
2024-07-10 12:55:00,236.42,236.63,236.34,236.63,3515.0,234.4557,234.664,234.3764,234.664,3515.0
2024-07-10 13:00:00,236.56,237.27,236.54,237.27,12440.0,234.5945,235.2986,234.5747,235.2986,12440.0
2024-07-10 13:05:00,237.06,237.19,236.85,237.09,9252.0,235.0904,235.2193,234.8821,235.1201,9252.0
2024-07-10 13:10:00,237.09,237.19,236.81,236.84,8779.0,235.1201,235.2193,234.8425,234.8722,8779.0
2024-07-10 13:15:00,236.84,236.85,236.71,236.75,7336.0,234.8722,234.8821,234.7433,234.783,7336.0
2024-07-10 13:20:00,236.73,236.73,236.44,236.45,4409.0,234.7631,234.7631,234.4755,234.4855,4409.0
2024-07-10 13:25:00,236.45,236.6,236.4,236.46,16900.0,234.4855,234.6342,234.4359,234.4954,16900.0
2024-07-10 13:30:00,236.58,236.7,236.39,236.7,6502.0,234.6144,234.7334,234.426,234.7334,6502.0
2024-07-10 13:35:00,236.73,236.8,236.46,236.8,9308.0,234.7631,234.8326,234.4954,234.8326,9308.0
2024-07-10 13:40:00,236.68,236.81,236.67,236.81,1152.0,234.7135,234.8425,234.7036,234.8425,1152.0
2024-07-10 13:45:00,236.81,236.91,236.75,236.91,5237.0,234.8425,234.9416,234.783,234.9416,5237.0
2024-07-10 13:50:00,236.91,237.0,236.76,236.95,3577.0,234.9416,235.0309,234.7929,234.9813,3577.0
2024-07-10 13:55:00,236.83,236.92,236.75,236.81,3178.0,234.8623,234.9516,234.783,234.8425,3178.0
2024-07-10 14:00:00,236.75,236.9,236.66,236.85,12174.0,234.783,234.9317,234.6937,234.8821,12174.0
2024-07-10 14:05:00,236.8,236.86,236.62,236.69,2755.0,234.8326,234.8921,234.654,234.7235,2755.0
2024-07-10 14:10:00,236.62,236.76,236.58,236.75,4936.0,234.654,234.7929,234.6144,234.783,4936.0
2024-07-10 14:15:00,236.77,236.8,236.55,236.59,4512.0,234.8028,234.8326,234.5846,234.6243,4512.0
2024-07-10 14:20:00,236.59,236.83,236.56,236.67,6784.0,234.6243,234.8623,234.5945,234.7036,6784.0
2024-07-10 14:25:00,236.73,236.91,236.73,236.76,4220.0,234.7631,234.9416,234.7631,234.7929,4220.0
2024-07-10 14:30:00,236.75,236.88,236.75,236.79,7368.0,234.783,234.9119,234.783,234.8226,7368.0
2024-07-10 14:35:00,236.83,237.0,236.82,236.82,4756.0,234.8623,235.0309,234.8524,234.8524,4756.0
2024-07-10 14:40:00,236.86,237.2,236.76,237.2,8163.0,234.8921,235.2292,234.7929,235.2292,8163.0
2024-07-10 14:45:00,237.2,237.5,237.18,237.19,12817.0,235.2292,235.5267,235.2094,235.2193,12817.0
2024-07-10 14:50:00,237.21,237.36,237.21,237.3,2176.0,235.2391,235.3879,235.2391,235.3284,2176.0
2024-07-10 14:55:00,237.23,237.44,237.14,237.44,6921.0,235.259,235.4672,235.1697,235.4672,6921.0
2024-07-10 15:00:00,237.44,237.44,237.24,237.43,7658.0,235.4672,235.4672,235.2689,235.4573,7658.0
2024-07-10 15:05:00,237.42,237.42,237.08,237.24,7541.0,235.4474,235.4474,235.1102,235.2689,7541.0
2024-07-10 15:10:00,237.29,237.57,237.16,237.53,9533.0,235.3185,235.5962,235.1896,235.5565,9533.0
2024-07-10 15:15:00,237.56,237.62,237.42,237.51,4927.0,235.5862,235.6457,235.4474,235.5367,4927.0
2024-07-10 15:20:00,237.61,237.79,237.5,237.62,7950.0,235.6358,235.8143,235.5267,235.6457,7950.0
2024-07-10 15:25:00,237.67,237.79,237.55,237.64,10174.0,235.6953,235.8143,235.5763,235.6656,10174.0
2024-07-10 15:30:00,237.68,238.0,237.58,237.95,19882.0,235.7052,236.0226,235.6061,235.973,19882.0
2024-07-10 15:35:00,237.99,238.44,237.91,238.22,29236.0,236.0127,236.4589,235.9333,236.2408,29236.0
2024-07-10 15:40:00,238.26,238.36,238.17,238.28,18815.0,236.2804,236.3796,236.1912,236.3003,18815.0
2024-07-10 15:45:00,238.21,238.74,238.2,238.67,29614.0,236.2308,236.7564,236.2209,236.687,29614.0
2024-07-10 15:50:00,238.68,239.22,238.64,239.13,51632.0,236.6969,237.2324,236.6573,237.1432,51632.0
2024-07-10 15:55:00,239.06,239.45,238.78,238.93,145203.0,237.0738,237.4605,236.7961,236.9449,145203.0
2024-07-11 09:30:00,238.87,239.42,237.46,237.46,44337.0,236.8854,237.4308,235.4871,235.4871,44337.0
2024-07-11 09:35:00,237.72,238.31,236.96,237.4,15479.0,235.7449,236.33,234.9912,235.4276,15479.0
2024-07-11 09:40:00,237.5,237.76,237.27,237.62,9808.0,235.5267,235.7846,235.2986,235.6457,9808.0
2024-07-11 09:45:00,237.5,238.27,237.17,238.27,20520.0,235.5267,236.2903,235.1995,236.2903,20520.0
2024-07-11 09:50:00,238.13,238.6,238.03,238.24,18763.0,236.1515,236.6176,236.0523,236.2606,18763.0
2024-07-11 09:55:00,238.1,238.2,237.26,237.81,19252.0,236.1218,236.2209,235.2887,235.8342,19252.0
2024-07-11 10:00:00,237.75,238.78,237.63,238.59,5830.0,235.7747,236.7961,235.6557,236.6077,5830.0
2024-07-11 10:05:00,238.6,239.0,238.35,238.35,23703.0,236.6176,237.0143,236.3697,236.3697,23703.0
2024-07-11 10:10:00,238.57,239.61,238.57,239.51,11955.0,236.5878,237.6192,236.5878,237.52,11955.0
2024-07-11 10:15:00,239.51,239.51,239.09,239.44,12433.0,237.52,237.52,237.1035,237.4506,12433.0
2024-07-11 10:20:00,239.42,239.53,238.97,238.98,16752.0,237.4308,237.5399,236.9845,236.9944,16752.0
2024-07-11 10:25:00,239.02,239.16,238.64,238.64,13589.0,237.0341,237.1729,236.6573,236.6573,13589.0
2024-07-11 10:30:00,238.65,239.31,238.56,239.2,10336.0,236.6672,237.3217,236.5779,237.2126,10336.0
2024-07-11 10:35:00,239.05,239.1,238.75,238.83,8810.0,237.0639,237.1134,236.7664,236.8457,8810.0
2024-07-11 10:40:00,238.89,239.35,238.63,239.25,15181.0,236.9052,237.3614,236.6473,237.2622,15181.0
2024-07-11 10:45:00,239.38,239.95,239.36,239.65,17946.0,237.3911,237.9564,237.3713,237.6589,17946.0
2024-07-11 10:50:00,239.56,239.61,238.97,239.04,8437.0,237.5696,237.6192,236.9845,237.0539,8437.0
2024-07-11 10:55:00,238.97,239.14,238.87,238.99,19938.0,236.9845,237.1531,236.8854,237.0044,19938.0
2024-07-11 11:00:00,238.87,239.47,238.71,239.32,17943.0,236.8854,237.4804,236.7267,237.3316,17943.0
2024-07-11 11:05:00,239.38,239.61,239.13,239.25,13455.0,237.3911,237.6192,237.1432,237.2622,13455.0
2024-07-11 11:10:00,239.3,239.52,239.19,239.48,7603.0,237.3118,237.53,237.2027,237.4903,7603.0
2024-07-11 11:15:00,239.49,239.49,238.98,239.26,8411.0,237.5002,237.5002,236.9944,237.2721,8411.0
2024-07-11 11:20:00,239.18,239.37,238.88,239.07,6335.0,237.1928,237.3812,236.8953,237.0837,6335.0
2024-07-11 11:25:00,238.96,239.45,238.88,239.45,13339.0,236.9746,237.4605,236.8953,237.4605,13339.0
2024-07-11 11:30:00,239.46,239.6,239.33,239.38,14621.0,237.4705,237.6093,237.3415,237.3911,14621.0
2024-07-11 11:35:00,239.39,239.41,238.92,239.0,5386.0,237.401,237.4209,236.9349,237.0143,5386.0
2024-07-11 11:40:00,239.0,239.0,238.6,238.6,5776.0,237.0143,237.0143,236.6176,236.6176,5776.0
2024-07-11 11:45:00,238.77,239.14,238.75,238.91,5528.0,236.7862,237.1531,236.7664,236.925,5528.0
2024-07-11 11:50:00,238.78,238.84,238.66,238.69,3943.0,236.7961,236.8556,236.6771,236.7068,3943.0
2024-07-11 11:55:00,238.79,238.82,238.52,238.59,5989.0,236.806,236.8358,236.5383,236.6077,5989.0
2024-07-11 12:00:00,238.59,238.66,238.38,238.5,6733.0,236.6077,236.6771,236.3994,236.5184,6733.0
2024-07-11 12:05:00,238.49,238.49,238.1,238.3,7335.0,236.5085,236.5085,236.1218,236.3201,7335.0
2024-07-11 12:10:00,238.24,238.28,237.8,238.1,17301.0,236.2606,236.3003,235.8242,236.1218,17301.0
2024-07-11 12:15:00,238.11,238.14,237.69,237.7,8721.0,236.1317,236.1614,235.7152,235.7251,8721.0
2024-07-11 12:20:00,237.8,238.12,237.79,237.97,4764.0,235.8242,236.1416,235.8143,235.9928,4764.0
2024-07-11 12:25:00,237.94,238.22,237.92,238.14,3188.0,235.9631,236.2408,235.9432,236.1614,3188.0
2024-07-11 12:30:00,238.16,238.35,238.15,238.27,2550.0,236.1813,236.3697,236.1713,236.2903,2550.0
2024-07-11 12:35:00,238.28,238.36,238.03,238.11,3343.0,236.3003,236.3796,236.0523,236.1317,3343.0
2024-07-11 12:40:00,238.12,238.21,237.95,238.06,13685.0,236.1416,236.2308,235.973,236.0821,13685.0
2024-07-11 12:45:00,237.95,237.96,237.53,237.54,4322.0,235.973,235.9829,235.5565,235.5664,4322.0
2024-07-11 12:50:00,237.54,237.66,237.26,237.33,3356.0,235.5664,235.6854,235.2887,235.3581,3356.0
2024-07-11 12:55:00,237.32,237.77,237.32,237.72,12444.0,235.3482,235.7945,235.3482,235.7449,12444.0
2024-07-11 13:00:00,237.65,237.89,237.6,237.6,3483.0,235.6755,235.9135,235.6259,235.6259,3483.0
2024-07-11 13:05:00,237.66,237.98,237.5,237.86,4686.0,235.6854,236.0027,235.5267,235.8837,4686.0
2024-07-11 13:10:00,237.94,237.96,237.75,237.78,1896.0,235.9631,235.9829,235.7747,235.8044,1896.0
2024-07-11 13:15:00,237.92,238.09,237.9,238.06,2521.0,235.9432,236.1118,235.9234,236.0821,2521.0
2024-07-11 13:20:00,238.2,238.24,238.12,238.24,4399.0,236.2209,236.2606,236.1416,236.2606,4399.0
2024-07-11 13:25:00,238.14,238.33,238.14,238.25,2768.0,236.1614,236.3498,236.1614,236.2705,2768.0
2024-07-11 13:30:00,238.32,238.5,238.23,238.23,3197.0,236.3399,236.5184,236.2507,236.2507,3197.0
2024-07-11 13:35:00,238.16,238.34,238.11,238.13,3411.0,236.1813,236.3598,236.1317,236.1515,3411.0
2024-07-11 13:40:00,238.31,238.39,238.24,238.39,1980.0,236.33,236.4093,236.2606,236.4093,1980.0
2024-07-11 13:45:00,238.31,238.39,238.2,238.36,5156.0,236.33,236.4093,236.2209,236.3796,5156.0
2024-07-11 13:50:00,238.29,238.44,238.21,238.39,3846.0,236.3102,236.4589,236.2308,236.4093,3846.0
2024-07-11 13:55:00,238.39,238.71,238.39,238.67,4977.0,236.4093,236.7267,236.4093,236.687,4977.0
2024-07-11 14:00:00,238.71,238.82,238.67,238.67,6246.0,236.7267,236.8358,236.687,236.687,6246.0
2024-07-11 14:05:00,238.68,239.01,238.68,238.9,5400.0,236.6969,237.0242,236.6969,236.9151,5400.0
2024-07-11 14:10:00,238.96,239.13,238.93,239.13,4014.0,236.9746,237.1432,236.9449,237.1432,4014.0
2024-07-11 14:15:00,239.07,239.35,239.07,239.3,5156.0,237.0837,237.3614,237.0837,237.3118,5156.0
2024-07-11 14:20:00,239.28,239.34,239.11,239.16,4138.0,237.2919,237.3514,237.1234,237.1729,4138.0
2024-07-11 14:25:00,239.08,239.08,238.75,238.85,7419.0,237.0936,237.0936,236.7664,236.8655,7419.0
2024-07-11 14:30:00,238.86,239.3,238.85,239.2,3283.0,236.8754,237.3118,236.8655,237.2126,3283.0
2024-07-11 14:35:00,239.2,239.4,239.2,239.4,2234.0,237.2126,237.411,237.2126,237.411,2234.0
2024-07-11 14:40:00,239.44,239.58,239.39,239.55,5589.0,237.4506,237.5895,237.401,237.5597,5589.0
2024-07-11 14:45:00,239.5,239.62,239.34,239.58,6299.0,237.5101,237.6291,237.3514,237.5895,6299.0
2024-07-11 14:50:00,239.49,239.5,239.4,239.4,2375.0,237.5002,237.5101,237.411,237.411,2375.0
2024-07-11 14:55:00,239.51,239.54,239.39,239.44,3933.0,237.52,237.5498,237.401,237.4506,3933.0
2024-07-11 15:00:00,239.44,239.48,239.21,239.33,6645.0,237.4506,237.4903,237.2225,237.3415,6645.0
2024-07-11 15:05:00,239.22,239.28,239.07,239.07,2805.0,237.2324,237.2919,237.0837,237.0837,2805.0
2024-07-11 15:10:00,239.07,239.17,239.05,239.14,5624.0,237.0837,237.1829,237.0639,237.1531,5624.0
2024-07-11 15:15:00,239.06,239.25,238.82,238.87,11143.0,237.0738,237.2622,236.8358,236.8854,11143.0
2024-07-11 15:20:00,238.77,238.92,238.74,238.92,6051.0,236.7862,236.9349,236.7564,236.9349,6051.0
2024-07-11 15:25:00,238.88,238.93,238.74,238.91,5000.0,236.8953,236.9449,236.7564,236.925,5000.0
2024-07-11 15:30:00,238.85,238.96,238.66,238.66,7216.0,236.8655,236.9746,236.6771,236.6771,7216.0
2024-07-11 15:35:00,238.67,238.82,238.56,238.56,9303.0,236.687,236.8358,236.5779,236.5779,9303.0
2024-07-11 15:40:00,238.53,238.65,238.43,238.57,11458.0,236.5482,236.6672,236.449,236.5878,11458.0
2024-07-11 15:45:00,238.53,238.69,238.53,238.69,13998.0,236.5482,236.7068,236.5482,236.7068,13998.0
2024-07-11 15:50:00,238.7,239.02,238.65,238.86,37792.0,236.7168,237.0341,236.6672,236.8754,37792.0
2024-07-11 15:55:00,238.81,239.04,238.64,238.65,61355.0,236.8259,237.0539,236.6573,236.6672,61355.0
2024-07-12 09:30:00,239.0,239.46,238.22,238.91,34658.0,237.0143,237.4705,236.2408,236.925,34658.0
2024-07-12 09:35:00,239.05,239.64,238.85,238.97,18187.0,237.0639,237.649,236.8655,236.9845,18187.0
2024-07-12 09:40:00,238.97,239.05,238.62,238.98,9843.0,236.9845,237.0639,236.6374,236.9944,9843.0
2024-07-12 09:45:00,238.98,238.98,237.96,237.97,12206.0,236.9944,236.9944,235.9829,235.9928,12206.0
2024-07-12 09:50:00,237.98,238.14,237.64,237.89,8253.0,236.0027,236.1614,235.6656,235.9135,8253.0
2024-07-12 09:55:00,237.8,238.11,237.23,237.53,13877.0,235.8242,236.1317,235.259,235.5565,13877.0
2024-07-12 10:00:00,237.64,237.74,237.28,237.7,15009.0,235.6656,235.7647,235.3086,235.7251,15009.0
2024-07-12 10:05:00,237.79,238.65,237.79,238.17,19091.0,235.8143,236.6672,235.8143,236.1912,19091.0
2024-07-12 10:10:00,238.29,238.47,238.23,238.41,19667.0,236.3102,236.4887,236.2507,236.4292,19667.0
2024-07-12 10:15:00,238.41,238.83,238.17,238.82,16644.0,236.4292,236.8457,236.1912,236.8358,16644.0
2024-07-12 10:20:00,238.76,238.77,238.3,238.61,15114.0,236.7763,236.7862,236.3201,236.6275,15114.0
2024-07-12 10:25:00,238.57,238.79,238.28,238.7,14856.0,236.5878,236.806,236.3003,236.7168,14856.0
2024-07-12 10:30:00,238.69,238.72,238.33,238.41,18860.0,236.7068,236.7366,236.3498,236.4292,18860.0
2024-07-12 10:35:00,238.33,238.59,238.28,238.45,12333.0,236.3498,236.6077,236.3003,236.4688,12333.0
2024-07-12 10:40:00,238.39,238.79,238.1,238.68,7871.0,236.4093,236.806,236.1218,236.6969,7871.0
2024-07-12 10:45:00,238.75,238.89,238.56,238.56,9913.0,236.7664,236.9052,236.5779,236.5779,9913.0
2024-07-12 10:50:00,238.65,238.73,238.18,238.3,8306.0,236.6672,236.7465,236.2011,236.3201,8306.0
2024-07-12 10:55:00,238.24,238.85,238.24,238.82,35469.0,236.2606,236.8655,236.2606,236.8358,35469.0
2024-07-12 11:00:00,238.82,238.99,238.73,238.9,36252.0,236.8358,237.0044,236.7465,236.9151,36252.0
2024-07-12 11:05:00,238.92,239.0,238.73,238.95,20441.0,236.9349,237.0143,236.7465,236.9647,20441.0
2024-07-12 11:10:00,239.02,239.19,238.96,239.19,10484.0,237.0341,237.2027,236.9746,237.2027,10484.0
2024-07-12 11:15:00,239.17,239.47,239.06,239.47,13945.0,237.1829,237.4804,237.0738,237.4804,13945.0
2024-07-12 11:20:00,239.47,239.5,239.12,239.27,25196.0,237.4804,237.5101,237.1333,237.282,25196.0
2024-07-12 11:25:00,239.27,239.36,239.03,239.27,27908.0,237.282,237.3713,237.044,237.282,27908.0
2024-07-12 11:30:00,239.36,239.36,239.15,239.15,7119.0,237.3713,237.3713,237.163,237.163,7119.0
2024-07-12 11:35:00,239.14,239.25,238.99,239.1,17397.0,237.1531,237.2622,237.0044,237.1134,17397.0
2024-07-12 11:40:00,239.1,239.2,239.01,239.19,2692.0,237.1134,237.2126,237.0242,237.2027,2692.0
2024-07-12 11:45:00,239.2,239.6,239.14,239.54,8233.0,237.2126,237.6093,237.1531,237.5498,8233.0
2024-07-12 11:50:00,239.69,239.81,239.42,239.56,13457.0,237.6985,237.8175,237.4308,237.5696,13457.0
2024-07-12 11:55:00,239.56,239.74,239.55,239.74,18375.0,237.5696,237.7481,237.5597,237.7481,18375.0
2024-07-12 12:00:00,239.68,240.06,239.67,239.98,55487.0,237.6886,238.0655,237.6787,237.9861,55487.0
2024-07-12 12:05:00,240.05,240.06,239.89,239.96,9619.0,238.0556,238.0655,237.8969,237.9663,9619.0
2024-07-12 12:10:00,239.93,240.02,239.61,239.61,8221.0,237.9365,238.0258,237.6192,237.6192,8221.0
2024-07-12 12:15:00,239.65,240.18,239.64,240.15,17256.0,237.6589,238.1845,237.649,238.1547,17256.0
2024-07-12 12:20:00,240.15,240.26,240.04,240.04,8489.0,238.1547,238.2638,238.0456,238.0456,8489.0
2024-07-12 12:25:00,240.09,240.16,239.67,239.71,50214.0,238.0952,238.1646,237.6787,237.7184,50214.0
2024-07-12 12:30:00,239.73,239.75,239.35,239.37,19349.0,237.7382,237.758,237.3614,237.3812,19349.0
2024-07-12 12:35:00,239.47,239.51,239.35,239.37,5702.0,237.4804,237.52,237.3614,237.3812,5702.0
2024-07-12 12:40:00,239.35,239.62,239.22,239.59,14593.0,237.3614,237.6291,237.2324,237.5994,14593.0
2024-07-12 12:45:00,239.63,239.86,239.52,239.73,7919.0,237.639,237.8671,237.53,237.7382,7919.0
2024-07-12 12:50:00,239.66,239.68,239.52,239.58,3260.0,237.6688,237.6886,237.53,237.5895,3260.0
2024-07-12 12:55:00,239.58,239.75,239.45,239.52,28516.0,237.5895,237.758,237.4605,237.53,28516.0
2024-07-12 13:00:00,239.53,239.53,239.36,239.42,4127.0,237.5399,237.5399,237.3713,237.4308,4127.0
2024-07-12 13:05:00,239.48,239.53,239.08,239.17,23437.0,237.4903,237.5399,237.0936,237.1829,23437.0
2024-07-12 13:10:00,239.19,239.44,239.09,239.37,24563.0,237.2027,237.4506,237.1035,237.3812,24563.0
2024-07-12 13:15:00,239.45,239.55,239.29,239.55,10252.0,237.4605,237.5597,237.3019,237.5597,10252.0
2024-07-12 13:20:00,239.55,239.55,239.27,239.3,10213.0,237.5597,237.5597,237.282,237.3118,10213.0
2024-07-12 13:25:00,239.33,239.38,239.17,239.37,5806.0,237.3415,237.3911,237.1829,237.3812,5806.0
2024-07-12 13:30:00,239.37,239.53,239.05,239.48,31157.0,237.3812,237.5399,237.0639,237.4903,31157.0
2024-07-12 13:35:00,239.46,239.69,239.2,239.53,31684.0,237.4705,237.6985,237.2126,237.5399,31684.0
2024-07-12 13:40:00,239.46,239.8,239.36,239.8,17744.0,237.4705,237.8076,237.3713,237.8076,17744.0
2024-07-12 13:45:00,239.87,239.87,239.59,239.6,36633.0,237.877,237.877,237.5994,237.6093,36633.0
2024-07-12 13:50:00,239.59,239.67,239.34,239.51,20140.0,237.5994,237.6787,237.3514,237.52,20140.0
2024-07-12 13:55:00,239.45,239.57,239.34,239.34,5271.0,237.4605,237.5795,237.3514,237.3514,5271.0
2024-07-12 14:00:00,239.33,239.46,239.05,239.36,13941.0,237.3415,237.4705,237.0639,237.3713,13941.0
2024-07-12 14:05:00,239.33,239.61,239.33,239.54,11199.0,237.3415,237.6192,237.3415,237.5498,11199.0
2024-07-12 14:10:00,239.54,239.64,239.49,239.49,6712.0,237.5498,237.649,237.5002,237.5002,6712.0
2024-07-12 14:15:00,239.5,239.69,239.41,239.55,12002.0,237.5101,237.6985,237.4209,237.5597,12002.0
2024-07-12 14:20:00,239.48,239.55,239.24,239.28,15706.0,237.4903,237.5597,237.2523,237.2919,15706.0
2024-07-12 14:25:00,239.35,239.47,239.27,239.45,7907.0,237.3614,237.4804,237.282,237.4605,7907.0
2024-07-12 14:30:00,239.4,239.45,239.0,239.0,9492.0,237.411,237.4605,237.0143,237.0143,9492.0
2024-07-12 14:35:00,239.07,239.15,238.92,239.14,22731.0,237.0837,237.163,236.9349,237.1531,22731.0
2024-07-12 14:40:00,239.14,239.25,239.1,239.23,5975.0,237.1531,237.2622,237.1134,237.2424,5975.0
2024-07-12 14:45:00,239.23,239.25,239.02,239.21,9260.0,237.2424,237.2622,237.0341,237.2225,9260.0
2024-07-12 14:50:00,239.18,239.23,239.1,239.19,5641.0,237.1928,237.2424,237.1134,237.2027,5641.0
2024-07-12 14:55:00,239.25,239.48,239.25,239.37,12399.0,237.2622,237.4903,237.2622,237.3812,12399.0
2024-07-12 15:00:00,239.37,239.54,239.33,239.35,12904.0,237.3812,237.5498,237.3415,237.3614,12904.0
2024-07-12 15:05:00,239.36,239.43,239.34,239.37,10891.0,237.3713,237.4407,237.3514,237.3812,10891.0
2024-07-12 15:10:00,239.34,239.43,239.09,239.22,18329.0,237.3514,237.4407,237.1035,237.2324,18329.0
2024-07-12 15:15:00,239.25,239.42,239.22,239.41,15131.0,237.2622,237.4308,237.2324,237.4209,15131.0
2024-07-12 15:20:00,239.46,239.46,239.23,239.25,8699.0,237.4705,237.4705,237.2424,237.2622,8699.0
2024-07-12 15:25:00,239.28,239.47,239.27,239.32,8986.0,237.2919,237.4804,237.282,237.3316,8986.0
2024-07-12 15:30:00,239.34,239.35,238.96,239.29,17504.0,237.3514,237.3614,236.9746,237.3019,17504.0
2024-07-12 15:35:00,239.26,239.27,239.05,239.08,16050.0,237.2721,237.282,237.0639,237.0936,16050.0
2024-07-12 15:40:00,238.99,239.03,238.56,238.62,21759.0,237.0044,237.044,236.5779,236.6374,21759.0
2024-07-12 15:45:00,238.65,238.82,238.59,238.82,29382.0,236.6672,236.8358,236.6077,236.8358,29382.0
2024-07-12 15:50:00,238.78,238.81,238.43,238.6,53870.0,236.7961,236.8259,236.449,236.6176,53870.0
2024-07-12 15:55:00,238.61,238.76,238.33,238.73,123482.0,236.6275,236.7763,236.3498,236.7465,123482.0
2024-07-15 09:30:00,240.45,242.21,240.45,242.09,53063.0,238.4522,240.1976,238.4522,240.0786,53063.0
2024-07-15 09:35:00,242.23,242.7,241.92,242.36,32338.0,240.2174,240.6835,239.91,240.3464,32338.0
2024-07-15 09:40:00,242.46,242.46,241.39,241.9,10093.0,240.4455,240.4455,239.3844,239.8902,10093.0
2024-07-15 09:45:00,241.89,242.47,241.67,242.38,15412.0,239.8803,240.4554,239.6621,240.3662,15412.0
2024-07-15 09:50:00,242.35,242.35,241.81,241.94,9553.0,240.3364,240.3364,239.8009,239.9298,9553.0
2024-07-15 09:55:00,242.04,242.06,241.5,241.65,7478.0,240.029,240.0489,239.4935,239.6423,7478.0
2024-07-15 10:00:00,241.68,241.93,241.56,241.93,11806.0,239.672,239.9199,239.553,239.9199,11806.0
2024-07-15 10:05:00,241.95,242.83,241.94,242.7,23380.0,239.9398,240.8125,239.9298,240.6835,23380.0
2024-07-15 10:10:00,242.77,243.04,242.34,242.49,30089.0,240.753,241.0207,240.3265,240.4753,30089.0
2024-07-15 10:15:00,242.48,243.0,242.46,242.65,22192.0,240.4654,240.981,240.4455,240.6339,22192.0
2024-07-15 10:20:00,242.65,242.76,242.54,242.58,17987.0,240.6339,240.743,240.5249,240.5645,17987.0
2024-07-15 10:25:00,242.58,242.58,242.23,242.28,15543.0,240.5645,240.5645,240.2174,240.267,15543.0
2024-07-15 10:30:00,242.26,242.75,242.25,242.75,15067.0,240.2472,240.7331,240.2373,240.7331,15067.0
2024-07-15 10:35:00,242.71,242.78,242.44,242.77,20742.0,240.6934,240.7629,240.4257,240.753,20742.0
2024-07-15 10:40:00,242.71,243.1,242.64,243.1,12606.0,240.6934,241.0802,240.624,241.0802,12606.0
2024-07-15 10:45:00,243.09,243.33,243.05,243.14,20858.0,241.0703,241.3083,241.0306,241.1199,20858.0
2024-07-15 10:50:00,243.05,243.6,242.93,243.47,17428.0,241.0306,241.5761,240.9116,241.4471,17428.0
2024-07-15 10:55:00,243.52,243.52,242.92,242.96,51869.0,241.4967,241.4967,240.9017,240.9414,51869.0
2024-07-15 11:00:00,242.97,243.2,242.83,243.11,16693.0,240.9513,241.1794,240.8125,241.0901,16693.0
2024-07-15 11:05:00,243.09,243.1,242.79,242.81,5467.0,241.0703,241.0802,240.7728,240.7926,5467.0
2024-07-15 11:10:00,242.79,243.02,242.73,242.86,15919.0,240.7728,241.0009,240.7133,240.8422,15919.0
2024-07-15 11:15:00,242.86,243.01,242.8,242.94,8141.0,240.8422,240.991,240.7827,240.9215,8141.0
2024-07-15 11:20:00,242.97,243.19,242.95,243.12,9962.0,240.9513,241.1695,240.9315,241.1,9962.0
2024-07-15 11:25:00,243.16,243.22,242.87,243.01,14079.0,241.1397,241.1992,240.8521,240.991,14079.0
2024-07-15 11:30:00,242.99,243.07,242.74,242.88,5546.0,240.9711,241.0505,240.7232,240.862,5546.0
2024-07-15 11:35:00,242.8,243.09,242.8,243.03,9107.0,240.7827,241.0703,240.7827,241.0108,9107.0
2024-07-15 11:40:00,243.01,243.32,242.96,243.24,5899.0,240.991,241.2984,240.9414,241.219,5899.0
2024-07-15 11:45:00,243.24,243.26,243.08,243.17,10484.0,241.219,241.2389,241.0604,241.1496,10484.0
2024-07-15 11:50:00,243.18,243.4,243.13,243.37,12211.0,241.1595,241.3777,241.11,241.348,12211.0
2024-07-15 11:55:00,243.39,243.67,243.39,243.6,15143.0,241.3678,241.6455,241.3678,241.5761,15143.0
2024-07-15 12:00:00,243.57,243.58,243.19,243.22,14753.0,241.5463,241.5562,241.1695,241.1992,14753.0
2024-07-15 12:05:00,243.16,243.63,243.14,243.43,17802.0,241.1397,241.6058,241.1199,241.4075,17802.0
2024-07-15 12:10:00,243.43,243.47,243.07,243.17,11006.0,241.4075,241.4471,241.0505,241.1496,11006.0
2024-07-15 12:15:00,243.11,243.51,242.93,243.45,16339.0,241.0901,241.4868,240.9116,241.4273,16339.0
2024-07-15 12:20:00,243.41,243.46,243.18,243.33,21006.0,241.3876,241.4372,241.1595,241.3083,21006.0
2024-07-15 12:25:00,243.38,243.38,243.02,243.3,8789.0,241.3579,241.3579,241.0009,241.2785,8789.0
2024-07-15 12:30:00,243.28,243.36,242.8,242.83,8284.0,241.2587,241.338,240.7827,240.8125,8284.0
2024-07-15 12:35:00,242.78,243.09,242.77,242.86,4740.0,240.7629,241.0703,240.753,240.8422,4740.0
2024-07-15 12:40:00,242.86,242.89,242.65,242.81,19025.0,240.8422,240.872,240.6339,240.7926,19025.0
2024-07-15 12:45:00,242.84,242.84,242.51,242.71,4966.0,240.8224,240.8224,240.4951,240.6934,4966.0
2024-07-15 12:50:00,242.73,242.88,242.66,242.74,12895.0,240.7133,240.862,240.6439,240.7232,12895.0
2024-07-15 12:55:00,242.69,242.98,242.69,242.78,6137.0,240.6736,240.9612,240.6736,240.7629,6137.0
2024-07-15 13:00:00,242.73,242.73,242.59,242.59,8975.0,240.7133,240.7133,240.5744,240.5744,8975.0
2024-07-15 13:05:00,242.58,243.13,242.53,242.87,9376.0,240.5645,241.11,240.5149,240.8521,9376.0
2024-07-15 13:10:00,242.84,243.12,242.8,243.09,5291.0,240.8224,241.1,240.7827,241.0703,5291.0
2024-07-15 13:15:00,243.13,243.31,242.97,243.27,19446.0,241.11,241.2885,240.9513,241.2488,19446.0
2024-07-15 13:20:00,243.27,243.61,243.16,243.61,7623.0,241.2488,241.586,241.1397,241.586,7623.0
2024-07-15 13:25:00,243.62,243.66,243.22,243.33,10796.0,241.5959,241.6356,241.1992,241.3083,10796.0
2024-07-15 13:30:00,243.25,243.4,242.86,242.86,8155.0,241.229,241.3777,240.8422,240.8422,8155.0
2024-07-15 13:35:00,242.98,243.22,242.9,243.18,7214.0,240.9612,241.1992,240.8819,241.1595,7214.0
2024-07-15 13:40:00,243.16,243.51,243.15,243.45,12739.0,241.1397,241.4868,241.1298,241.4273,12739.0
2024-07-15 13:45:00,243.45,243.56,243.25,243.39,14437.0,241.4273,241.5364,241.229,241.3678,14437.0
2024-07-15 13:50:00,243.4,243.88,243.33,243.86,13144.0,241.3777,241.8537,241.3083,241.8339,13144.0
2024-07-15 13:55:00,243.9,244.08,243.6,243.63,28205.0,241.8736,242.0521,241.5761,241.6058,28205.0
2024-07-15 14:00:00,243.7,243.96,243.6,243.61,15148.0,241.6752,241.9331,241.5761,241.586,15148.0
2024-07-15 14:05:00,243.58,243.64,243.38,243.43,8283.0,241.5562,241.6157,241.3579,241.4075,8283.0
2024-07-15 14:10:00,243.39,243.45,242.96,243.04,59691.0,241.3678,241.4273,240.9414,241.0207,59691.0
2024-07-15 14:15:00,243.06,243.12,242.9,243.03,8217.0,241.0405,241.1,240.8819,241.0108,8217.0
2024-07-15 14:20:00,243.11,243.39,243.0,243.01,8191.0,241.0901,241.3678,240.981,240.991,8191.0
2024-07-15 14:25:00,243.08,243.65,243.01,243.59,17649.0,241.0604,241.6256,240.991,241.5661,17649.0
2024-07-15 14:30:00,243.6,243.79,243.42,243.46,18173.0,241.5761,241.7645,241.3976,241.4372,18173.0
2024-07-15 14:35:00,243.51,243.51,243.25,243.33,10867.0,241.4868,241.4868,241.229,241.3083,10867.0
2024-07-15 14:40:00,243.35,243.54,243.34,243.5,26695.0,241.3281,241.5166,241.3182,241.4769,26695.0
2024-07-15 14:45:00,243.46,243.61,243.43,243.52,10824.0,241.4372,241.586,241.4075,241.4967,10824.0
2024-07-15 14:50:00,243.54,243.8,243.48,243.72,6066.0,241.5166,241.7744,241.4571,241.6951,6066.0
2024-07-15 14:55:00,243.7,243.9,243.6,243.88,12187.0,241.6752,241.8736,241.5761,241.8537,12187.0
2024-07-15 15:00:00,243.81,244.07,243.76,244.07,25143.0,241.7843,242.0422,241.7347,242.0422,25143.0
2024-07-15 15:05:00,244.03,244.03,243.78,243.95,10026.0,242.0025,242.0025,241.7546,241.9231,10026.0
2024-07-15 15:10:00,243.93,243.93,243.7,243.92,12807.0,241.9033,241.9033,241.6752,241.8934,12807.0
2024-07-15 15:15:00,243.93,243.93,243.67,243.73,10834.0,241.9033,241.9033,241.6455,241.705,10834.0
2024-07-15 15:20:00,243.74,244.12,243.74,243.97,35102.0,241.7149,242.0917,241.7149,241.943,35102.0
2024-07-15 15:25:00,243.92,244.07,243.78,244.0,28949.0,241.8934,242.0422,241.7546,241.9727,28949.0
2024-07-15 15:30:00,244.0,244.44,243.97,244.4,26085.0,241.9727,242.4091,241.943,242.3694,26085.0
2024-07-15 15:35:00,244.45,244.64,244.34,244.48,28821.0,242.419,242.6074,242.3099,242.4487,28821.0
2024-07-15 15:40:00,244.53,244.66,244.29,244.38,23331.0,242.4983,242.6272,242.2603,242.3496,23331.0
2024-07-15 15:45:00,244.36,244.41,244.06,244.14,35662.0,242.3297,242.3793,242.0322,242.1116,35662.0
2024-07-15 15:50:00,244.12,244.35,243.92,243.98,59206.0,242.0917,242.3198,241.8934,241.9529,59206.0
2024-07-15 15:55:00,244.0,244.15,243.73,244.04,204371.0,241.9727,242.1215,241.705,242.0124,204371.0
2024-07-16 09:30:00,244.14,244.88,243.8,244.79,39009.0,242.1116,242.8454,241.7744,242.7562,39009.0
2024-07-16 09:35:00,244.79,245.01,244.32,244.58,12277.0,242.7562,242.9743,242.2901,242.5479,12277.0
2024-07-16 09:40:00,244.59,244.84,244.37,244.84,6881.0,242.5578,242.8058,242.3397,242.8058,6881.0
2024-07-16 09:45:00,244.95,245.39,244.87,245.06,16510.0,242.9148,243.3512,242.8355,243.0239,16510.0
2024-07-16 09:50:00,245.13,245.17,244.67,244.68,10405.0,243.0933,243.133,242.6372,242.6471,10405.0
2024-07-16 09:55:00,244.76,245.4,244.72,245.4,22769.0,242.7264,243.3611,242.6867,243.3611,22769.0
2024-07-16 10:00:00,245.4,245.8,245.37,245.66,18878.0,243.3611,243.7578,243.3313,243.6189,18878.0
2024-07-16 10:05:00,245.62,246.24,245.48,246.0,21001.0,243.5793,244.1941,243.4404,243.9561,21001.0
2024-07-16 10:10:00,246.04,246.31,245.78,245.97,31852.0,243.9958,244.2635,243.7379,243.9264,31852.0
2024-07-16 10:15:00,245.94,246.53,245.88,246.42,28066.0,243.8966,244.4817,243.8371,244.3726,28066.0
2024-07-16 10:20:00,246.41,246.55,246.2,246.3,16793.0,244.3627,244.5015,244.1545,244.2536,16793.0
2024-07-16 10:25:00,246.24,246.41,246.16,246.37,15877.0,244.1941,244.3627,244.1148,244.323,15877.0
2024-07-16 10:30:00,246.33,246.54,245.98,246.54,17539.0,244.2834,244.4916,243.9363,244.4916,17539.0
2024-07-16 10:35:00,246.54,247.41,246.53,247.41,58961.0,244.4916,245.3544,244.4817,245.3544,58961.0
2024-07-16 10:40:00,247.41,247.68,247.19,247.36,14272.0,245.3544,245.6222,245.1362,245.3048,14272.0
2024-07-16 10:45:00,247.42,247.7,247.26,247.66,10456.0,245.3643,245.642,245.2056,245.6023,10456.0
2024-07-16 10:50:00,247.7,247.85,247.49,247.85,57751.0,245.642,245.7907,245.4337,245.7907,57751.0
2024-07-16 10:55:00,247.82,247.95,247.49,247.67,64216.0,245.761,245.8899,245.4337,245.6122,64216.0
2024-07-16 11:00:00,247.71,247.99,247.59,247.95,12736.0,245.6519,245.9296,245.5329,245.8899,12736.0
2024-07-16 11:05:00,247.96,248.12,247.68,247.9,47895.0,245.8998,246.0585,245.6222,245.8403,47895.0
2024-07-16 11:10:00,247.9,248.15,247.82,247.98,50518.0,245.8403,246.0883,245.761,245.9197,50518.0
2024-07-16 11:15:00,247.98,248.03,247.75,248.03,13906.0,245.9197,245.9692,245.6916,245.9692,13906.0
2024-07-16 11:20:00,247.97,248.19,247.61,247.65,18354.0,245.9097,246.1279,245.5527,245.5924,18354.0
2024-07-16 11:25:00,247.69,247.78,247.3,247.3,47465.0,245.6321,245.7213,245.2453,245.2453,47465.0
2024-07-16 11:30:00,247.28,247.38,246.8,246.83,42276.0,245.2255,245.3246,244.7495,244.7792,42276.0
2024-07-16 11:35:00,246.73,247.07,246.47,246.82,12161.0,244.68,245.0172,244.4222,244.7693,12161.0
2024-07-16 11:40:00,246.86,247.06,246.65,246.9,13855.0,244.809,245.0073,244.6007,244.8486,13855.0
2024-07-16 11:45:00,246.84,246.99,246.7,246.85,26148.0,244.7891,244.9379,244.6503,244.7991,26148.0
2024-07-16 11:50:00,246.78,247.33,246.77,247.18,18303.0,244.7296,245.2751,244.7197,245.1263,18303.0
2024-07-16 11:55:00,247.2,247.26,247.12,247.12,4663.0,245.1461,245.2056,245.0668,245.0668,4663.0
2024-07-16 12:00:00,247.09,247.5,247.01,247.46,9692.0,245.0371,245.4437,244.9577,245.404,9692.0
2024-07-16 12:05:00,247.46,247.66,247.36,247.49,15291.0,245.404,245.6023,245.3048,245.4337,15291.0
2024-07-16 12:10:00,247.46,247.74,247.46,247.68,9144.0,245.404,245.6817,245.404,245.6222,9144.0
2024-07-16 12:15:00,247.65,248.06,247.52,247.92,7505.0,245.5924,245.999,245.4635,245.8602,7505.0
2024-07-16 12:20:00,247.98,248.03,247.7,247.8,9469.0,245.9197,245.9692,245.642,245.7412,9469.0
2024-07-16 12:25:00,247.8,247.85,247.64,247.68,10347.0,245.7412,245.7907,245.5825,245.6222,10347.0
2024-07-16 12:30:00,247.68,247.78,247.54,247.77,16489.0,245.6222,245.7213,245.4833,245.7114,16489.0
2024-07-16 12:35:00,247.78,247.95,247.68,247.83,11832.0,245.7213,245.8899,245.6222,245.7709,11832.0
2024-07-16 12:40:00,247.83,247.83,247.44,247.47,17744.0,245.7709,245.7709,245.3842,245.4139,17744.0
2024-07-16 12:45:00,247.52,247.68,247.44,247.63,11822.0,245.4635,245.6222,245.3842,245.5726,11822.0
2024-07-16 12:50:00,247.62,247.63,247.35,247.41,17798.0,245.5627,245.5726,245.2949,245.3544,17798.0
2024-07-16 12:55:00,247.41,247.63,247.37,247.61,49042.0,245.3544,245.5726,245.3147,245.5527,49042.0
2024-07-16 13:00:00,247.58,247.59,247.32,247.47,16499.0,245.523,245.5329,245.2651,245.4139,16499.0
2024-07-16 13:05:00,247.46,247.62,247.33,247.53,11668.0,245.404,245.5627,245.2751,245.4734,11668.0
2024-07-16 13:10:00,247.63,247.87,247.62,247.77,11586.0,245.5726,245.8106,245.5627,245.7114,11586.0
2024-07-16 13:15:00,247.78,247.83,247.43,247.54,7426.0,245.7213,245.7709,245.3742,245.4833,7426.0
2024-07-16 13:20:00,247.55,247.85,247.55,247.68,5088.0,245.4932,245.7907,245.4932,245.6222,5088.0
2024-07-16 13:25:00,247.6,247.6,247.47,247.51,3107.0,245.5428,245.5428,245.4139,245.4536,3107.0
2024-07-16 13:30:00,247.57,247.83,247.46,247.78,5895.0,245.5131,245.7709,245.404,245.7213,5895.0
2024-07-16 13:35:00,247.81,248.12,247.81,248.05,7273.0,245.7511,246.0585,245.7511,245.9891,7273.0
2024-07-16 13:40:00,248.11,248.11,247.88,248.04,9479.0,246.0486,246.0486,245.8205,245.9792,9479.0
2024-07-16 13:45:00,248.01,248.09,247.94,248.06,7281.0,245.9494,246.0288,245.88,245.999,7281.0
2024-07-16 13:50:00,248.02,248.16,247.89,248.16,17349.0,245.9593,246.0982,245.8304,246.0982,17349.0
2024-07-16 13:55:00,248.17,248.45,248.14,248.41,18033.0,246.1081,246.3858,246.0783,246.3461,18033.0
2024-07-16 14:00:00,248.4,248.79,248.33,248.67,16310.0,246.3362,246.7229,246.2668,246.6039,16310.0
2024-07-16 14:05:00,248.67,248.97,248.66,248.81,11109.0,246.6039,246.9014,246.594,246.7428,11109.0
2024-07-16 14:10:00,248.84,249.12,248.77,248.77,13173.0,246.7725,247.0502,246.7031,246.7031,13173.0
2024-07-16 14:15:00,248.85,248.88,248.43,248.55,14515.0,246.7824,246.8122,246.3659,246.4849,14515.0
2024-07-16 14:20:00,248.57,248.71,248.5,248.61,11178.0,246.5048,246.6436,246.4353,246.5444,11178.0
2024-07-16 14:25:00,248.56,248.71,248.53,248.58,7555.0,246.4948,246.6436,246.4651,246.5147,7555.0
2024-07-16 14:30:00,248.58,248.78,248.56,248.66,4336.0,246.5147,246.713,246.4948,246.594,4336.0
2024-07-16 14:35:00,248.66,248.8,248.65,248.75,8548.0,246.594,246.7329,246.5841,246.6833,8548.0
2024-07-16 14:40:00,248.75,248.86,248.63,248.86,6501.0,246.6833,246.7924,246.5643,246.7924,6501.0
2024-07-16 14:45:00,248.88,248.88,248.57,248.63,6964.0,246.8122,246.8122,246.5048,246.5643,6964.0
2024-07-16 14:50:00,248.67,248.92,248.64,248.83,9278.0,246.6039,246.8519,246.5742,246.7626,9278.0
2024-07-16 14:55:00,248.8,248.93,248.72,248.88,11558.0,246.7329,246.8618,246.6535,246.8122,11558.0
2024-07-16 15:00:00,248.81,249.01,248.73,248.94,10181.0,246.7428,246.9411,246.6634,246.8717,10181.0
2024-07-16 15:05:00,248.88,248.98,248.72,248.91,17090.0,246.8122,246.9114,246.6535,246.8419,17090.0
2024-07-16 15:10:00,248.91,249.13,248.82,249.05,13710.0,246.8419,247.0601,246.7527,246.9808,13710.0
2024-07-16 15:15:00,249.03,249.32,248.98,249.26,8702.0,246.9609,247.2485,246.9114,247.189,8702.0
2024-07-16 15:20:00,249.28,249.4,249.08,249.38,13659.0,247.2089,247.3279,247.0105,247.308,13659.0
2024-07-16 15:25:00,249.37,249.47,249.31,249.44,22265.0,247.2981,247.3973,247.2386,247.3675,22265.0
2024-07-16 15:30:00,249.45,249.56,249.29,249.53,20759.0,247.3775,247.4865,247.2188,247.4568,20759.0
2024-07-16 15:35:00,249.55,249.69,249.35,249.47,14111.0,247.4766,247.6155,247.2783,247.3973,14111.0
2024-07-16 15:40:00,249.46,249.49,249.21,249.24,18815.0,247.3874,247.4171,247.1394,247.1692,18815.0
2024-07-16 15:45:00,249.24,249.44,249.17,249.29,30820.0,247.1692,247.3675,247.0998,247.2188,30820.0
2024-07-16 15:50:00,249.29,249.66,249.29,249.47,42768.0,247.2188,247.5857,247.2188,247.3973,42768.0
2024-07-16 15:55:00,249.51,249.76,249.46,249.63,106487.0,247.437,247.6849,247.3874,247.556,106487.0
2024-07-17 09:30:00,248.81,250.84,248.02,249.16,74046.0,246.7428,248.7559,245.9593,247.0899,74046.0
2024-07-17 09:35:00,249.28,249.36,248.23,248.3,21901.0,247.2089,247.2882,246.1676,246.237,21901.0
2024-07-17 09:40:00,248.0,248.45,247.65,247.96,12691.0,245.9395,246.3858,245.5924,245.8998,12691.0
2024-07-17 09:45:00,248.02,248.18,247.38,247.55,14830.0,245.9593,246.118,245.3246,245.4932,14830.0
2024-07-17 09:50:00,247.65,248.89,247.58,248.68,19118.0,245.5924,246.8221,245.523,246.6138,19118.0
2024-07-17 09:55:00,248.71,248.76,248.15,248.62,14727.0,246.6436,246.6932,246.0883,246.5543,14727.0
2024-07-17 10:00:00,248.63,249.47,248.54,249.47,21967.0,246.5643,247.3973,246.475,247.3973,21967.0
2024-07-17 10:05:00,249.41,249.68,249.27,249.32,14344.0,247.3378,247.6055,247.1989,247.2485,14344.0
2024-07-17 10:10:00,249.4,249.55,248.91,249.47,21882.0,247.3279,247.4766,246.8419,247.3973,21882.0
2024-07-17 10:15:00,249.49,249.82,249.08,249.74,23747.0,247.4171,247.7444,247.0105,247.665,23747.0
2024-07-17 10:20:00,249.55,249.66,249.21,249.29,5056.0,247.4766,247.5857,247.1394,247.2188,5056.0
2024-07-17 10:25:00,249.39,249.93,249.24,249.87,18679.0,247.3179,247.8535,247.1692,247.794,18679.0
2024-07-17 10:30:00,249.82,249.89,249.53,249.61,55257.0,247.7444,247.8138,247.4568,247.5361,55257.0
2024-07-17 10:35:00,249.48,249.59,249.06,249.07,18680.0,247.4072,247.5163,246.9907,247.0006,18680.0
2024-07-17 10:40:00,249.14,249.3,248.91,249.1,11233.0,247.07,247.2287,246.8419,247.0304,11233.0
2024-07-17 10:45:00,249.05,249.17,248.7,248.97,10815.0,246.9808,247.0998,246.6337,246.9014,10815.0
2024-07-17 10:50:00,249.0,249.59,248.92,249.33,7256.0,246.9312,247.5163,246.8519,247.2584,7256.0
2024-07-17 10:55:00,249.27,249.67,249.15,249.67,6802.0,247.1989,247.5956,247.0799,247.5956,6802.0
2024-07-17 11:00:00,249.53,249.66,249.38,249.44,7513.0,247.4568,247.5857,247.308,247.3675,7513.0
2024-07-17 11:05:00,249.46,249.7,249.39,249.7,4573.0,247.3874,247.6254,247.3179,247.6254,4573.0
2024-07-17 11:10:00,249.76,249.85,249.53,249.69,6988.0,247.6849,247.7741,247.4568,247.6155,6988.0
2024-07-17 11:15:00,249.67,249.84,249.56,249.69,6628.0,247.5956,247.7642,247.4865,247.6155,6628.0
2024-07-17 11:20:00,249.7,250.02,249.56,249.63,12560.0,247.6254,247.9427,247.4865,247.556,12560.0
2024-07-17 11:25:00,249.6,249.91,249.42,249.86,6688.0,247.5262,247.8336,247.3477,247.784,6688.0
2024-07-17 11:30:00,249.81,249.86,249.48,249.81,5474.0,247.7345,247.784,247.4072,247.7345,5474.0
2024-07-17 11:35:00,249.74,250.11,249.71,250.07,7291.0,247.665,248.032,247.6353,247.9923,7291.0
2024-07-17 11:40:00,250.12,250.35,249.98,250.22,4122.0,248.0419,248.27,247.903,248.1411,4122.0
2024-07-17 11:45:00,250.31,250.46,250.05,250.36,19575.0,248.2303,248.3791,247.9725,248.2799,19575.0
2024-07-17 11:50:00,250.42,250.42,250.11,250.28,6593.0,248.3394,248.3394,248.032,248.2006,6593.0
2024-07-17 11:55:00,250.37,250.48,250.25,250.37,10228.0,248.2898,248.3989,248.1708,248.2898,10228.0
2024-07-17 12:00:00,250.41,250.47,250.08,250.16,8605.0,248.3295,248.389,248.0022,248.0816,8605.0
2024-07-17 12:05:00,250.15,250.16,249.91,249.99,8882.0,248.0716,248.0816,247.8336,247.913,8882.0
2024-07-17 12:10:00,250.0,250.0,249.41,249.45,9889.0,247.9229,247.9229,247.3378,247.3775,9889.0
2024-07-17 12:15:00,249.4,249.65,249.27,249.54,22060.0,247.3279,247.5758,247.1989,247.4667,22060.0
2024-07-17 12:20:00,249.53,249.81,249.49,249.74,5333.0,247.4568,247.7345,247.4171,247.665,5333.0
2024-07-17 12:25:00,249.74,249.9,249.66,249.66,16404.0,247.665,247.8237,247.5857,247.5857,16404.0
2024-07-17 12:30:00,249.65,249.92,249.53,249.85,8772.0,247.5758,247.8435,247.4568,247.7741,8772.0
2024-07-17 12:35:00,249.82,249.99,249.6,249.81,9769.0,247.7444,247.913,247.5262,247.7345,9769.0
2024-07-17 12:40:00,249.73,249.95,249.68,249.91,3300.0,247.6551,247.8733,247.6055,247.8336,3300.0
2024-07-17 12:45:00,249.96,250.13,249.9,249.9,6440.0,247.8832,248.0518,247.8237,247.8237,6440.0
2024-07-17 12:50:00,249.94,250.01,249.72,249.84,6550.0,247.8634,247.9328,247.6452,247.7642,6550.0
2024-07-17 12:55:00,249.78,250.12,249.73,250.09,9032.0,247.7047,248.0419,247.6551,248.0121,9032.0
2024-07-17 13:00:00,250.08,250.08,249.51,249.57,6746.0,248.0022,248.0022,247.437,247.4965,6746.0
2024-07-17 13:05:00,249.63,249.64,249.23,249.37,13009.0,247.556,247.5659,247.1593,247.2981,13009.0
2024-07-17 13:10:00,249.33,249.43,249.17,249.28,5447.0,247.2584,247.3576,247.0998,247.2089,5447.0
2024-07-17 13:15:00,249.26,249.26,248.86,249.01,6830.0,247.189,247.189,246.7924,246.9411,6830.0
2024-07-17 13:20:00,248.96,248.96,248.73,248.84,3955.0,246.8915,246.8915,246.6634,246.7725,3955.0
2024-07-17 13:25:00,248.85,249.15,248.81,249.01,4208.0,246.7824,247.0799,246.7428,246.9411,4208.0
2024-07-17 13:30:00,249.01,249.25,248.98,249.05,6264.0,246.9411,247.1791,246.9114,246.9808,6264.0
2024-07-17 13:35:00,248.98,249.34,248.93,249.27,4331.0,246.9114,247.2684,246.8618,247.1989,4331.0
2024-07-17 13:40:00,249.34,249.49,249.24,249.49,4383.0,247.2684,247.4171,247.1692,247.4171,4383.0
2024-07-17 13:45:00,249.45,249.62,249.38,249.6,12296.0,247.3775,247.546,247.308,247.5262,12296.0
2024-07-17 13:50:00,249.64,249.8,249.63,249.74,6719.0,247.5659,247.7245,247.556,247.665,6719.0
2024-07-17 13:55:00,249.65,249.95,249.64,249.85,7946.0,247.5758,247.8733,247.5659,247.7741,7946.0
2024-07-17 14:00:00,249.85,249.85,249.59,249.74,7571.0,247.7741,247.7741,247.5163,247.665,7571.0
2024-07-17 14:05:00,249.72,249.73,249.57,249.61,8908.0,247.6452,247.6551,247.4965,247.5361,8908.0
2024-07-17 14:10:00,249.58,249.84,249.58,249.77,6644.0,247.5064,247.7642,247.5064,247.6948,6644.0
2024-07-17 14:15:00,249.78,250.05,249.77,249.97,6502.0,247.7047,247.9725,247.6948,247.8931,6502.0
2024-07-17 14:20:00,249.94,250.03,249.78,249.97,9252.0,247.8634,247.9526,247.7047,247.8931,9252.0
2024-07-17 14:25:00,250.01,250.16,249.93,250.16,4214.0,247.9328,248.0816,247.8535,248.0816,4214.0
2024-07-17 14:30:00,250.15,250.44,250.1,250.44,18758.0,248.0716,248.3592,248.0221,248.3592,18758.0
2024-07-17 14:35:00,250.48,250.58,250.22,250.26,17851.0,248.3989,248.4981,248.1411,248.1807,17851.0
2024-07-17 14:40:00,250.28,250.51,250.2,250.46,8584.0,248.2006,248.4286,248.1212,248.3791,8584.0
2024-07-17 14:45:00,250.39,250.4,250.13,250.13,7564.0,248.3096,248.3196,248.0518,248.0518,7564.0
2024-07-17 14:50:00,250.13,250.29,249.72,249.73,14374.0,248.0518,248.2105,247.6452,247.6551,14374.0
2024-07-17 14:55:00,249.73,249.73,249.21,249.34,8445.0,247.6551,247.6551,247.1394,247.2684,8445.0
2024-07-17 15:00:00,249.3,249.3,249.09,249.17,5403.0,247.2287,247.2287,247.0204,247.0998,5403.0
2024-07-17 15:05:00,249.12,249.31,249.07,249.24,8742.0,247.0502,247.2386,247.0006,247.1692,8742.0
2024-07-17 15:10:00,249.31,249.69,249.3,249.43,8747.0,247.2386,247.6155,247.2287,247.3576,8747.0
2024-07-17 15:15:00,249.45,249.63,249.44,249.54,16857.0,247.3775,247.556,247.3675,247.4667,16857.0
2024-07-17 15:20:00,249.62,249.8,249.56,249.74,9094.0,247.546,247.7245,247.4865,247.665,9094.0
2024-07-17 15:25:00,249.72,249.96,249.68,249.8,6529.0,247.6452,247.8832,247.6055,247.7245,6529.0
2024-07-17 15:30:00,249.83,250.04,249.67,250.04,9661.0,247.7543,247.9625,247.5956,247.9625,9661.0
2024-07-17 15:35:00,250.04,250.09,249.8,249.85,12344.0,247.9625,248.0121,247.7245,247.7741,12344.0
2024-07-17 15:40:00,249.9,249.92,249.69,249.74,12764.0,247.8237,247.8435,247.6155,247.665,12764.0
2024-07-17 15:45:00,249.73,249.87,249.56,249.65,17603.0,247.6551,247.794,247.4865,247.5758,17603.0
2024-07-17 15:50:00,249.62,249.77,249.51,249.56,34044.0,247.546,247.6948,247.437,247.4865,34044.0
2024-07-17 15:55:00,249.56,250.14,249.5,249.94,131568.0,247.4865,248.0617,247.427,247.8634,131568.0
2024-07-18 09:30:00,250.8,251.18,249.79,251.1,41762.0,248.7162,249.0931,247.7146,249.0137,41762.0
2024-07-18 09:35:00,251.09,252.03,250.88,252.0,28972.0,249.0038,249.936,248.7956,249.9063,28972.0
2024-07-18 09:40:00,251.99,252.07,251.31,251.74,15009.0,249.8963,249.9757,249.222,249.6484,15009.0
2024-07-18 09:45:00,251.94,252.25,251.57,252.25,20853.0,249.8468,250.1542,249.4798,250.1542,20853.0
2024-07-18 09:50:00,252.43,252.46,251.5,252.04,14540.0,250.3327,250.3624,249.4104,249.9459,14540.0
2024-07-18 09:55:00,252.16,252.79,251.64,252.73,31580.0,250.0649,250.6897,249.5493,250.6302,31580.0
2024-07-18 10:00:00,252.74,253.23,252.5,253.07,30521.0,250.6401,251.126,250.4021,250.9674,30521.0
2024-07-18 10:05:00,253.02,253.08,252.43,252.78,26395.0,250.9178,250.9773,250.3327,250.6798,26395.0
2024-07-18 10:10:00,252.72,253.25,252.44,253.25,23562.0,250.6203,251.1459,250.3426,251.1459,23562.0
2024-07-18 10:15:00,253.16,253.5,253.06,253.17,20188.0,251.0566,251.3938,250.9575,251.0665,20188.0
2024-07-18 10:20:00,253.14,253.42,252.92,253.42,27235.0,251.0368,251.3145,250.8186,251.3145,27235.0
2024-07-18 10:25:00,253.36,253.45,252.92,253.2,34088.0,251.255,251.3442,250.8186,251.0963,34088.0
2024-07-18 10:30:00,253.32,253.73,252.6,252.97,56157.0,251.2153,251.6219,250.5013,250.8682,56157.0
2024-07-18 10:35:00,252.89,253.17,252.72,253.17,18647.0,250.7889,251.0665,250.6203,251.0665,18647.0
2024-07-18 10:40:00,253.09,253.45,252.68,253.15,31106.0,250.9872,251.3442,250.5806,251.0467,31106.0
2024-07-18 10:45:00,253.14,253.24,252.6,252.78,35673.0,251.0368,251.136,250.5013,250.6798,35673.0
2024-07-18 10:50:00,252.7,253.19,252.37,253.06,12328.0,250.6004,251.0864,250.2732,250.9575,12328.0
2024-07-18 10:55:00,253.1,253.22,252.76,252.93,22476.0,250.9971,251.1161,250.6599,250.8285,22476.0
2024-07-18 11:00:00,252.92,253.24,252.82,252.97,26044.0,250.8186,251.136,250.7195,250.8682,26044.0
2024-07-18 11:05:00,252.87,253.27,252.65,252.67,21491.0,250.769,251.1657,250.5509,250.5707,21491.0
2024-07-18 11:10:00,252.67,252.67,251.9,251.9,36098.0,250.5707,250.5707,249.8071,249.8071,36098.0
2024-07-18 11:15:00,251.93,252.24,251.84,251.87,16726.0,249.8368,250.1443,249.7476,249.7773,16726.0
2024-07-18 11:20:00,251.93,252.16,251.78,252.03,29673.0,249.8368,250.0649,249.6881,249.936,29673.0
2024-07-18 11:25:00,252.06,252.22,251.84,252.01,22548.0,249.9658,250.1244,249.7476,249.9162,22548.0
2024-07-18 11:30:00,252.02,252.24,251.74,251.77,31885.0,249.9261,250.1443,249.6484,249.6782,31885.0
2024-07-18 11:35:00,251.79,252.01,251.58,251.67,22262.0,249.698,249.9162,249.4898,249.579,22262.0
2024-07-18 11:40:00,251.6,251.77,251.41,251.61,14704.0,249.5096,249.6782,249.3212,249.5195,14704.0
2024-07-18 11:45:00,251.59,251.97,251.29,251.3,42317.0,249.4997,249.8765,249.2022,249.2121,42317.0
2024-07-18 11:50:00,251.29,251.5,250.9,250.92,28828.0,249.2022,249.4104,248.8154,248.8352,28828.0
2024-07-18 11:55:00,250.89,250.89,250.01,250.27,35421.0,248.8055,248.8055,247.9328,248.1906,35421.0
2024-07-18 12:00:00,250.27,250.74,250.09,250.59,20728.0,248.1906,248.6567,248.0121,248.508,20728.0
2024-07-18 12:05:00,250.51,250.55,250.28,250.46,10147.0,248.4286,248.4683,248.2006,248.3791,10147.0
2024-07-18 12:10:00,250.5,250.79,250.41,250.6,22987.0,248.4187,248.7063,248.3295,248.5179,22987.0
2024-07-18 12:15:00,250.61,250.68,250.25,250.47,33549.0,248.5278,248.5972,248.1708,248.389,33549.0
2024-07-18 12:20:00,250.47,250.54,250.08,250.14,15401.0,248.389,248.4584,248.0022,248.0617,15401.0
2024-07-18 12:25:00,250.09,250.36,249.95,250.06,16809.0,248.0121,248.2799,247.8733,247.9824,16809.0
2024-07-18 12:30:00,249.98,250.34,249.91,250.31,29286.0,247.903,248.2601,247.8336,248.2303,29286.0
2024-07-18 12:35:00,250.3,250.61,250.3,250.42,11593.0,248.2204,248.5278,248.2204,248.3394,11593.0
2024-07-18 12:40:00,250.42,250.56,250.29,250.52,19504.0,248.3394,248.4782,248.2105,248.4386,19504.0
2024-07-18 12:45:00,250.52,250.52,250.17,250.18,29254.0,248.4386,248.4386,248.0915,248.1014,29254.0
2024-07-18 12:50:00,250.18,250.18,249.96,250.08,7645.0,248.1014,248.1014,247.8832,248.0022,7645.0
2024-07-18 12:55:00,250.14,250.62,250.12,250.58,23244.0,248.0617,248.5377,248.0419,248.4981,23244.0
2024-07-18 13:00:00,250.6,250.93,250.53,250.54,35991.0,248.5179,248.8452,248.4485,248.4584,35991.0
2024-07-18 13:05:00,250.57,250.82,250.53,250.77,7395.0,248.4881,248.7361,248.4485,248.6865,7395.0
2024-07-18 13:10:00,250.82,251.09,250.79,250.87,16544.0,248.7361,249.0038,248.7063,248.7857,16544.0
2024-07-18 13:15:00,250.9,250.9,250.44,250.49,31598.0,248.8154,248.8154,248.3592,248.4088,31598.0
2024-07-18 13:20:00,250.44,250.48,250.23,250.28,14316.0,248.3592,248.3989,248.151,248.2006,14316.0
2024-07-18 13:25:00,250.23,250.26,250.07,250.14,9138.0,248.151,248.1807,247.9923,248.0617,9138.0
2024-07-18 13:30:00,250.15,250.4,250.06,250.31,34137.0,248.0716,248.3196,247.9824,248.2303,34137.0
2024-07-18 13:35:00,250.34,250.43,250.11,250.43,10836.0,248.2601,248.3493,248.032,248.3493,10836.0
2024-07-18 13:40:00,250.44,250.48,250.14,250.2,13030.0,248.3592,248.3989,248.0617,248.1212,13030.0
2024-07-18 13:45:00,250.16,250.76,250.16,250.51,7341.0,248.0816,248.6766,248.0816,248.4286,7341.0
2024-07-18 13:50:00,250.56,250.61,250.24,250.46,15924.0,248.4782,248.5278,248.1609,248.3791,15924.0
2024-07-18 13:55:00,250.44,250.51,250.1,250.15,11956.0,248.3592,248.4286,248.0221,248.0716,11956.0
2024-07-18 14:00:00,250.18,250.18,249.71,249.78,19614.0,248.1014,248.1014,247.6353,247.7047,19614.0
2024-07-18 14:05:00,249.79,249.85,249.19,249.24,8224.0,247.7146,247.7741,247.1196,247.1692,8224.0
2024-07-18 14:10:00,249.15,249.3,248.93,248.98,15854.0,247.0799,247.2287,246.8618,246.9114,15854.0
2024-07-18 14:15:00,248.92,249.03,248.88,248.9,12049.0,246.8519,246.9609,246.8122,246.832,12049.0
2024-07-18 14:20:00,248.9,248.95,248.66,248.84,9354.0,246.832,246.8816,246.594,246.7725,9354.0
2024-07-18 14:25:00,248.84,248.9,248.36,248.4,13150.0,246.7725,246.832,246.2965,246.3362,13150.0
2024-07-18 14:30:00,248.36,248.75,248.36,248.71,10336.0,246.2965,246.6833,246.2965,246.6436,10336.0
2024-07-18 14:35:00,248.79,248.81,248.39,248.43,11273.0,246.7229,246.7428,246.3263,246.3659,11273.0
2024-07-18 14:40:00,248.39,248.67,248.37,248.5,10601.0,246.3263,246.6039,246.3064,246.4353,10601.0
2024-07-18 14:45:00,248.44,248.58,248.39,248.44,14806.0,246.3758,246.5147,246.3263,246.3758,14806.0
2024-07-18 14:50:00,248.46,248.56,248.32,248.44,17165.0,246.3957,246.4948,246.2568,246.3758,17165.0
2024-07-18 14:55:00,248.42,248.56,248.22,248.56,15135.0,246.356,246.4948,246.1577,246.4948,15135.0
2024-07-18 15:00:00,248.56,248.89,248.53,248.67,23054.0,246.4948,246.8221,246.4651,246.6039,23054.0
2024-07-18 15:05:00,248.71,248.72,248.45,248.51,19595.0,246.6436,246.6535,246.3858,246.4453,19595.0
2024-07-18 15:10:00,248.47,248.47,247.8,247.97,20451.0,246.4056,246.4056,245.7412,245.9097,20451.0
2024-07-18 15:15:00,248.03,248.12,247.75,247.93,24282.0,245.9692,246.0585,245.6916,245.8701,24282.0
2024-07-18 15:20:00,247.95,248.1,247.77,248.07,25305.0,245.8899,246.0387,245.7114,246.0089,25305.0
2024-07-18 15:25:00,248.11,249.04,248.11,248.66,59211.0,246.0486,246.9709,246.0486,246.594,59211.0
2024-07-18 15:30:00,248.65,249.04,248.61,248.86,25367.0,246.5841,246.9709,246.5444,246.7924,25367.0
2024-07-18 15:35:00,248.86,249.3,248.86,249.29,49624.0,246.7924,247.2287,246.7924,247.2188,49624.0
2024-07-18 15:40:00,249.34,249.57,249.23,249.35,43728.0,247.2684,247.4965,247.1593,247.2783,43728.0
2024-07-18 15:45:00,249.36,249.53,249.23,249.44,47440.0,247.2882,247.4568,247.1593,247.3675,47440.0
2024-07-18 15:50:00,249.4,249.51,249.16,249.33,94545.0,247.3279,247.437,247.0899,247.2584,94545.0
2024-07-18 15:55:00,249.34,249.79,249.05,249.06,194425.0,247.2684,247.7146,246.9808,246.9907,194425.0
2024-07-19 09:30:00,241.8,242.37,238.39,239.86,350598.0,239.791,240.3563,236.4093,237.8671,350598.0
2024-07-19 09:35:00,239.73,241.33,239.1,240.12,57921.0,237.7382,239.3249,237.1134,238.125,57921.0
2024-07-19 09:40:00,240.08,241.85,240.0,241.54,69581.0,238.0853,239.8406,238.006,239.5332,69581.0
2024-07-19 09:45:00,241.63,242.7,239.52,240.05,77241.0,239.6224,240.6835,237.53,238.0556,77241.0
2024-07-19 09:50:00,240.07,240.07,237.65,238.53,94704.0,238.0754,238.0754,235.6755,236.5482,94704.0
2024-07-19 09:55:00,238.53,239.29,238.41,239.21,42477.0,236.5482,237.3019,236.4292,237.2225,42477.0
2024-07-19 10:00:00,239.37,239.38,238.21,238.4,44260.0,237.3812,237.3911,236.2308,236.4193,44260.0
2024-07-19 10:05:00,238.4,238.95,238.13,238.79,49084.0,236.4193,236.9647,236.1515,236.806,49084.0
2024-07-19 10:10:00,238.77,240.0,238.42,239.16,39074.0,236.7862,238.006,236.4391,237.1729,39074.0
2024-07-19 10:15:00,239.12,239.23,238.5,238.99,46549.0,237.1333,237.2424,236.5184,237.0044,46549.0
2024-07-19 10:20:00,238.98,239.26,238.81,238.89,24632.0,236.9944,237.2721,236.8259,236.9052,24632.0
2024-07-19 10:25:00,238.98,239.23,238.63,238.99,33099.0,236.9944,237.2424,236.6473,237.0044,33099.0
2024-07-19 10:30:00,239.07,239.1,238.2,238.66,34044.0,237.0837,237.1134,236.2209,236.6771,34044.0
2024-07-19 10:35:00,238.58,239.43,238.53,238.75,29203.0,236.5978,237.4407,236.5482,236.7664,29203.0
2024-07-19 10:40:00,238.74,238.93,238.33,238.57,28645.0,236.7564,236.9449,236.3498,236.5878,28645.0
2024-07-19 10:45:00,238.53,239.09,238.5,238.65,23254.0,236.5482,237.1035,236.5184,236.6672,23254.0
2024-07-19 10:50:00,238.56,238.95,238.26,238.78,24334.0,236.5779,236.9647,236.2804,236.7961,24334.0
2024-07-19 10:55:00,238.79,239.1,238.52,239.04,23376.0,236.806,237.1134,236.5383,237.0539,23376.0
2024-07-19 11:00:00,239.04,239.52,239.04,239.28,36523.0,237.0539,237.53,237.0539,237.2919,36523.0
2024-07-19 11:05:00,239.25,239.92,239.04,239.69,33770.0,237.2622,237.9266,237.0539,237.6985,33770.0
2024-07-19 11:10:00,239.78,239.79,238.63,238.78,27917.0,237.7878,237.7977,236.6473,236.7961,27917.0
2024-07-19 11:15:00,238.87,238.99,238.57,238.86,23908.0,236.8854,237.0044,236.5878,236.8754,23908.0
2024-07-19 11:20:00,238.97,239.13,238.6,238.85,21179.0,236.9845,237.1432,236.6176,236.8655,21179.0
2024-07-19 11:25:00,238.84,239.14,238.73,239.06,41793.0,236.8556,237.1531,236.7465,237.0738,41793.0
2024-07-19 11:30:00,239.02,239.36,238.92,239.23,17978.0,237.0341,237.3713,236.9349,237.2424,17978.0
2024-07-19 11:35:00,239.3,239.91,239.21,239.82,46950.0,237.3118,237.9167,237.2225,237.8275,46950.0
2024-07-19 11:40:00,239.73,239.82,239.3,239.35,24282.0,237.7382,237.8275,237.3118,237.3614,24282.0
2024-07-19 11:45:00,239.34,239.6,239.08,239.45,13819.0,237.3514,237.6093,237.0936,237.4605,13819.0
2024-07-19 11:50:00,239.45,239.84,239.05,239.15,33383.0,237.4605,237.8473,237.0639,237.163,33383.0
2024-07-19 11:55:00,239.12,239.88,239.11,239.62,19194.0,237.1333,237.887,237.1234,237.6291,19194.0
2024-07-19 12:00:00,239.73,239.92,239.7,239.81,30686.0,237.7382,237.9266,237.7085,237.8175,30686.0
2024-07-19 12:05:00,239.81,240.32,239.75,239.9,50081.0,237.8175,238.3233,237.758,237.9068,50081.0
2024-07-19 12:10:00,239.86,240.06,239.66,239.82,14347.0,237.8671,238.0655,237.6688,237.8275,14347.0
2024-07-19 12:15:00,239.8,240.26,239.79,240.08,13945.0,237.8076,238.2638,237.7977,238.0853,13945.0
2024-07-19 12:20:00,240.14,240.2,239.89,239.9,10122.0,238.1448,238.2043,237.8969,237.9068,10122.0
2024-07-19 12:25:00,239.9,240.22,239.84,239.89,20240.0,237.9068,238.2241,237.8473,237.8969,20240.0
2024-07-19 12:30:00,239.88,240.47,239.83,240.42,28339.0,237.887,238.4721,237.8374,238.4225,28339.0
2024-07-19 12:35:00,240.33,240.77,240.21,240.73,27833.0,238.3332,238.7696,238.2142,238.7299,27833.0
2024-07-19 12:40:00,240.8,241.05,240.51,240.79,28323.0,238.7993,239.0472,238.5117,238.7894,28323.0
2024-07-19 12:45:00,240.8,240.96,240.29,240.49,24114.0,238.7993,238.958,238.2936,238.4919,24114.0
2024-07-19 12:50:00,240.58,240.71,240.21,240.63,13473.0,238.5811,238.7101,238.2142,238.6307,13473.0
2024-07-19 12:55:00,240.55,241.17,240.55,240.93,19003.0,238.5514,239.1662,238.5514,238.9282,19003.0
2024-07-19 13:00:00,240.97,241.28,240.77,241.24,32885.0,238.9679,239.2753,238.7696,239.2357,32885.0
2024-07-19 13:05:00,241.27,241.27,240.61,240.81,38603.0,239.2654,239.2654,238.6109,238.8092,38603.0
2024-07-19 13:10:00,240.81,240.84,240.37,240.49,12828.0,238.8092,238.839,238.3729,238.4919,12828.0
2024-07-19 13:15:00,240.52,240.71,240.36,240.56,15207.0,238.5216,238.7101,238.363,238.5613,15207.0
2024-07-19 13:20:00,240.51,240.72,240.35,240.58,22655.0,238.5117,238.72,238.3531,238.5811,22655.0
2024-07-19 13:25:00,240.58,241.01,240.58,240.89,31483.0,238.5811,239.0076,238.5811,238.8886,31483.0
2024-07-19 13:30:00,240.84,241.02,240.45,240.98,19843.0,238.839,239.0175,238.4522,238.9778,19843.0
2024-07-19 13:35:00,240.98,241.19,240.95,241.04,25390.0,238.9778,239.1861,238.9481,239.0373,25390.0
2024-07-19 13:40:00,241.04,241.1,240.71,240.91,21315.0,239.0373,239.0968,238.7101,238.9084,21315.0
2024-07-19 13:45:00,241.0,241.57,240.99,241.31,17535.0,238.9977,239.5629,238.9877,239.3051,17535.0
2024-07-19 13:50:00,241.3,241.32,240.9,241.2,30430.0,239.2952,239.315,238.8985,239.196,30430.0
2024-07-19 13:55:00,241.2,242.67,241.17,242.64,104588.0,239.196,240.6538,239.1662,240.624,104588.0
2024-07-19 14:00:00,242.6,242.72,241.51,241.76,39451.0,240.5844,240.7034,239.5034,239.7513,39451.0
2024-07-19 14:05:00,241.81,242.33,241.6,242.24,20007.0,239.8009,240.3166,239.5927,240.2274,20007.0
2024-07-19 14:10:00,242.34,242.51,242.13,242.51,19667.0,240.3265,240.4951,240.1183,240.4951,19667.0
2024-07-19 14:15:00,242.45,243.38,242.44,242.77,37023.0,240.4356,241.3579,240.4257,240.753,37023.0
2024-07-19 14:20:00,242.76,243.16,242.55,243.04,26833.0,240.743,241.1397,240.5348,241.0207,26833.0
2024-07-19 14:25:00,243.09,243.21,242.67,242.77,54559.0,241.0703,241.1893,240.6538,240.753,54559.0
2024-07-19 14:30:00,242.77,243.21,242.71,243.2,24662.0,240.753,241.1893,240.6934,241.1794,24662.0
2024-07-19 14:35:00,243.16,243.3,242.49,242.53,32454.0,241.1397,241.2785,240.4753,240.5149,32454.0
2024-07-19 14:40:00,242.53,242.63,242.08,242.08,20242.0,240.5149,240.6141,240.0687,240.0687,20242.0
2024-07-19 14:45:00,242.08,242.44,242.05,242.09,37573.0,240.0687,240.4257,240.0389,240.0786,37573.0
2024-07-19 14:50:00,242.16,242.62,242.16,242.56,21588.0,240.148,240.6042,240.148,240.5447,21588.0
2024-07-19 14:55:00,242.56,242.63,242.18,242.18,14107.0,240.5447,240.6141,240.1679,240.1679,14107.0
2024-07-19 15:00:00,242.21,242.71,242.2,242.61,17396.0,240.1976,240.6934,240.1877,240.5943,17396.0
2024-07-19 15:05:00,242.67,242.7,242.25,242.25,21514.0,240.6538,240.6835,240.2373,240.2373,21514.0
2024-07-19 15:10:00,242.3,242.78,242.29,242.74,14279.0,240.2869,240.7629,240.2769,240.7232,14279.0
2024-07-19 15:15:00,242.71,242.93,242.66,242.88,21572.0,240.6934,240.9116,240.6439,240.862,21572.0
2024-07-19 15:20:00,242.96,243.28,242.87,243.17,23490.0,240.9414,241.2587,240.8521,241.1496,23490.0
2024-07-19 15:25:00,243.16,243.29,242.99,243.0,33194.0,241.1397,241.2686,240.9711,240.981,33194.0
2024-07-19 15:30:00,243.0,243.09,242.33,242.37,43988.0,240.981,241.0703,240.3166,240.3563,43988.0
2024-07-19 15:35:00,242.35,242.4,241.99,242.02,35213.0,240.3364,240.386,239.9794,240.0092,35213.0
2024-07-19 15:40:00,242.05,242.23,241.8,241.98,43240.0,240.0389,240.2174,239.791,239.9695,43240.0
2024-07-19 15:45:00,241.99,242.18,241.94,242.03,51697.0,239.9794,240.1679,239.9298,240.0191,51697.0
2024-07-19 15:50:00,242.0,242.48,241.95,242.29,57319.0,239.9893,240.4654,239.9398,240.2769,57319.0
2024-07-19 15:55:00,242.27,242.61,242.11,242.54,178204.0,240.2571,240.5943,240.0984,240.5249,178204.0
2024-07-22 09:30:00,243.01,245.35,242.88,244.78,66475.0,240.991,243.3115,240.862,242.7463,66475.0
2024-07-22 09:35:00,244.79,245.35,244.0,244.13,25858.0,242.7562,243.3115,241.9727,242.1017,25858.0
2024-07-22 09:40:00,244.05,244.2,241.62,241.62,34839.0,242.0223,242.1711,239.6125,239.6125,34839.0
2024-07-22 09:45:00,241.61,241.69,240.65,240.92,24110.0,239.6026,239.6819,238.6506,238.9183,24110.0
2024-07-22 09:50:00,241.0,241.31,240.76,241.05,43164.0,238.9977,239.3051,238.7597,239.0472,43164.0
2024-07-22 09:55:00,240.89,240.95,240.31,240.31,16755.0,238.8886,238.9481,238.3134,238.3134,16755.0
2024-07-22 10:00:00,240.31,240.47,239.9,239.92,28102.0,238.3134,238.4721,237.9068,237.9266,28102.0
2024-07-22 10:05:00,239.97,240.69,239.97,240.49,27049.0,237.9762,238.6902,237.9762,238.4919,27049.0
2024-07-22 10:10:00,240.46,241.22,240.37,241.04,27114.0,238.4621,239.2158,238.3729,239.0373,27114.0
2024-07-22 10:15:00,241.02,241.68,240.87,241.64,27934.0,239.0175,239.672,238.8687,239.6323,27934.0
2024-07-22 10:20:00,241.71,242.54,241.65,242.29,21280.0,239.7018,240.5249,239.6423,240.2769,21280.0
2024-07-22 10:25:00,242.41,243.04,242.31,242.93,11244.0,240.3959,241.0207,240.2968,240.9116,11244.0
2024-07-22 10:30:00,242.98,243.61,242.84,243.52,12330.0,240.9612,241.586,240.8224,241.4967,12330.0
2024-07-22 10:35:00,243.57,244.6,243.44,244.51,38965.0,241.5463,242.5677,241.4174,242.4785,38965.0
2024-07-22 10:40:00,244.6,245.61,244.56,245.41,30206.0,242.5677,243.5694,242.5281,243.371,30206.0
2024-07-22 10:45:00,245.55,245.55,244.31,244.57,40832.0,243.5099,243.5099,242.2802,242.538,40832.0
2024-07-22 10:50:00,244.63,244.92,244.3,244.62,27282.0,242.5975,242.8851,242.2702,242.5876,27282.0
2024-07-22 10:55:00,244.55,244.92,244.15,244.81,29708.0,242.5182,242.8851,242.1215,242.776,29708.0
2024-07-22 11:00:00,244.7,244.97,244.5,244.64,24948.0,242.6669,242.9347,242.4686,242.6074,24948.0
2024-07-22 11:05:00,244.58,245.0,244.33,244.46,14291.0,242.5479,242.9644,242.3,242.4289,14291.0
2024-07-22 11:10:00,244.53,244.69,244.14,244.56,12062.0,242.4983,242.657,242.1116,242.5281,12062.0
2024-07-22 11:15:00,244.68,244.78,244.31,244.31,7558.0,242.6471,242.7463,242.2802,242.2802,7558.0
2024-07-22 11:20:00,244.33,244.33,244.02,244.16,5546.0,242.3,242.3,241.9926,242.1314,5546.0
2024-07-22 11:25:00,244.09,244.29,243.7,243.71,21503.0,242.062,242.2603,241.6752,241.6851,21503.0
2024-07-22 11:30:00,243.74,243.94,243.36,243.62,24160.0,241.7149,241.9132,241.338,241.5959,24160.0
2024-07-22 11:35:00,243.59,243.72,243.08,243.18,15381.0,241.5661,241.6951,241.0604,241.1595,15381.0
2024-07-22 11:40:00,243.18,243.35,242.62,242.78,28390.0,241.1595,241.3281,240.6042,240.7629,28390.0
2024-07-22 11:45:00,242.78,242.82,242.46,242.52,10058.0,240.7629,240.8025,240.4455,240.505,10058.0
2024-07-22 11:50:00,242.48,242.64,242.35,242.52,11805.0,240.4654,240.624,240.3364,240.505,11805.0
2024-07-22 11:55:00,242.56,242.56,242.21,242.28,4675.0,240.5447,240.5447,240.1976,240.267,4675.0
2024-07-22 12:00:00,242.31,242.58,242.31,242.42,10133.0,240.2968,240.5645,240.2968,240.4059,10133.0
2024-07-22 12:05:00,242.34,242.9,242.26,242.84,27808.0,240.3265,240.8819,240.2472,240.8224,27808.0
2024-07-22 12:10:00,242.88,242.95,242.32,242.49,6789.0,240.862,240.9315,240.3067,240.4753,6789.0
2024-07-22 12:15:00,242.49,242.98,242.48,242.95,20107.0,240.4753,240.9612,240.4654,240.9315,20107.0
2024-07-22 12:20:00,242.95,243.08,242.9,242.97,11116.0,240.9315,241.0604,240.8819,240.9513,11116.0
2024-07-22 12:25:00,242.97,243.06,242.88,243.0,8647.0,240.9513,241.0405,240.862,240.981,8647.0
2024-07-22 12:30:00,242.98,243.21,242.72,243.21,10439.0,240.9612,241.1893,240.7034,241.1893,10439.0
2024-07-22 12:35:00,243.22,243.59,243.21,243.59,5065.0,241.1992,241.5661,241.1893,241.5661,5065.0
2024-07-22 12:40:00,243.43,243.64,243.35,243.56,4973.0,241.4075,241.6157,241.3281,241.5364,4973.0
2024-07-22 12:45:00,243.39,243.54,243.34,243.47,3044.0,241.3678,241.5166,241.3182,241.4471,3044.0
2024-07-22 12:50:00,243.44,244.13,243.44,244.13,6585.0,241.4174,242.1017,241.4174,242.1017,6585.0
2024-07-22 12:55:00,244.0,244.17,243.89,244.0,4123.0,241.9727,242.1413,241.8636,241.9727,4123.0
2024-07-22 13:00:00,244.18,244.5,244.18,244.5,5027.0,242.1512,242.4686,242.1512,242.4686,5027.0
2024-07-22 13:05:00,244.55,244.57,244.4,244.43,3808.0,242.5182,242.538,242.3694,242.3992,3808.0
2024-07-22 13:10:00,244.34,244.7,244.33,244.68,5958.0,242.3099,242.6669,242.3,242.6471,5958.0
2024-07-22 13:15:00,244.75,244.75,244.53,244.74,5212.0,242.7165,242.7165,242.4983,242.7066,5212.0
2024-07-22 13:20:00,244.83,244.87,244.44,244.63,6857.0,242.7958,242.8355,242.4091,242.5975,6857.0
2024-07-22 13:25:00,244.6,244.68,244.51,244.56,4754.0,242.5677,242.6471,242.4785,242.5281,4754.0
2024-07-22 13:30:00,244.62,244.79,244.62,244.73,4058.0,242.5876,242.7562,242.5876,242.6967,4058.0
2024-07-22 13:35:00,244.67,244.89,244.12,244.16,15407.0,242.6372,242.8553,242.0917,242.1314,15407.0
2024-07-22 13:40:00,244.21,244.29,243.98,244.02,5417.0,242.181,242.2603,241.9529,241.9926,5417.0
2024-07-22 13:45:00,243.97,244.08,243.89,243.95,4483.0,241.943,242.0521,241.8636,241.9231,4483.0
2024-07-22 13:50:00,243.95,244.06,243.83,244.06,4308.0,241.9231,242.0322,241.8041,242.0322,4308.0
2024-07-22 13:55:00,244.06,244.32,243.99,244.27,7011.0,242.0322,242.2901,241.9628,242.2405,7011.0
2024-07-22 14:00:00,244.29,244.29,243.86,243.94,6496.0,242.2603,242.2603,241.8339,241.9132,6496.0
2024-07-22 14:05:00,243.95,244.07,243.81,243.89,4950.0,241.9231,242.0422,241.7843,241.8636,4950.0
2024-07-22 14:10:00,243.89,244.01,243.63,244.01,11874.0,241.8636,241.9826,241.6058,241.9826,11874.0
2024-07-22 14:15:00,243.96,244.15,243.95,244.01,7033.0,241.9331,242.1215,241.9231,241.9826,7033.0
2024-07-22 14:20:00,244.02,244.28,243.94,244.28,5478.0,241.9926,242.2504,241.9132,242.2504,5478.0
2024-07-22 14:25:00,244.31,244.47,244.23,244.26,5431.0,242.2802,242.4388,242.2008,242.2306,5431.0
2024-07-22 14:30:00,244.28,244.71,244.27,244.61,7306.0,242.2504,242.6768,242.2405,242.5777,7306.0
2024-07-22 14:35:00,244.54,244.93,244.53,244.81,12934.0,242.5082,242.895,242.4983,242.776,12934.0
2024-07-22 14:40:00,244.85,244.98,244.76,244.82,14429.0,242.8157,242.9446,242.7264,242.7859,14429.0
2024-07-22 14:45:00,244.81,244.81,244.45,244.48,7075.0,242.776,242.776,242.419,242.4487,7075.0
2024-07-22 14:50:00,244.48,244.66,244.48,244.55,10369.0,242.4487,242.6272,242.4487,242.5182,10369.0
2024-07-22 14:55:00,244.54,244.66,244.52,244.62,7597.0,242.5082,242.6272,242.4884,242.5876,7597.0
2024-07-22 15:00:00,244.59,244.59,244.09,244.39,6358.0,242.5578,242.5578,242.062,242.3595,6358.0
2024-07-22 15:05:00,244.4,244.65,244.31,244.61,13009.0,242.3694,242.6173,242.2802,242.5777,13009.0
2024-07-22 15:10:00,244.61,244.72,244.46,244.49,9727.0,242.5777,242.6867,242.4289,242.4587,9727.0
2024-07-22 15:15:00,244.45,244.69,244.38,244.44,10868.0,242.419,242.657,242.3496,242.4091,10868.0
2024-07-22 15:20:00,244.38,244.57,244.33,244.46,14550.0,242.3496,242.538,242.3,242.4289,14550.0
2024-07-22 15:25:00,244.41,244.54,244.29,244.35,8708.0,242.3793,242.5082,242.2603,242.3198,8708.0
2024-07-22 15:30:00,244.41,244.82,244.37,244.63,15369.0,242.3793,242.7859,242.3397,242.5975,15369.0
2024-07-22 15:35:00,244.61,245.08,244.61,245.01,22061.0,242.5777,243.0438,242.5777,242.9743,22061.0
2024-07-22 15:40:00,244.97,245.08,244.75,244.89,20167.0,242.9347,243.0438,242.7165,242.8553,20167.0
2024-07-22 15:45:00,244.9,245.03,244.8,244.84,21014.0,242.8653,242.9942,242.7661,242.8058,21014.0
2024-07-22 15:50:00,244.86,245.27,244.82,244.93,43075.0,242.8256,243.2322,242.7859,242.895,43075.0
2024-07-22 15:55:00,244.94,245.0,244.5,244.89,156510.0,242.9049,242.9644,242.4686,242.8553,156510.0
2024-07-23 09:30:00,246.96,247.89,245.11,245.62,58513.0,244.9081,245.8304,243.0735,243.5793,58513.0
2024-07-23 09:35:00,245.62,245.97,245.08,245.67,17788.0,243.5793,243.9264,243.0438,243.6289,17788.0
2024-07-23 09:40:00,245.5,246.06,245.32,245.38,14867.0,243.4603,244.0156,243.2818,243.3413,14867.0
2024-07-23 09:45:00,245.14,246.52,245.04,246.52,8773.0,243.1033,244.4718,243.0041,244.4718,8773.0
2024-07-23 09:50:00,246.46,246.48,245.52,245.71,7604.0,244.4123,244.4321,243.4801,243.6685,7604.0
2024-07-23 09:55:00,245.7,246.11,245.54,245.54,5752.0,243.6586,244.0652,243.4999,243.4999,5752.0
2024-07-23 10:00:00,245.46,246.99,245.44,246.86,10302.0,243.4206,244.9379,243.4008,244.809,10302.0
2024-07-23 10:05:00,246.88,247.13,246.7,246.79,11648.0,244.8288,245.0767,244.6503,244.7396,11648.0
2024-07-23 10:10:00,246.7,247.49,246.57,247.49,22229.0,244.6503,245.4337,244.5214,245.4337,22229.0
2024-07-23 10:15:00,247.5,248.2,247.39,248.1,35219.0,245.4437,246.1378,245.3346,246.0387,35219.0
2024-07-23 10:20:00,248.05,248.14,247.45,247.56,24979.0,245.9891,246.0783,245.3941,245.5032,24979.0
2024-07-23 10:25:00,247.56,248.11,247.56,247.67,11177.0,245.5032,246.0486,245.5032,245.6122,11177.0
2024-07-23 10:30:00,247.67,248.59,247.49,248.54,28132.0,245.6122,246.5246,245.4337,246.475,28132.0
2024-07-23 10:35:00,248.62,248.67,247.91,248.34,29947.0,246.5543,246.6039,245.8502,246.2767,29947.0
2024-07-23 10:40:00,248.21,248.22,247.81,248.01,7046.0,246.1478,246.1577,245.7511,245.9494,7046.0
2024-07-23 10:45:00,247.92,248.07,247.67,247.77,13968.0,245.8602,246.0089,245.6122,245.7114,13968.0
2024-07-23 10:50:00,247.82,247.85,247.03,247.03,19148.0,245.761,245.7907,244.9776,244.9776,19148.0
2024-07-23 10:55:00,247.02,247.34,246.87,246.91,7439.0,244.9676,245.285,244.8189,244.8586,7439.0
2024-07-23 11:00:00,246.85,247.39,246.85,247.29,44427.0,244.7991,245.3346,244.7991,245.2354,44427.0
2024-07-23 11:05:00,247.2,247.37,246.94,247.15,25489.0,245.1461,245.3147,244.8883,245.0966,25489.0
2024-07-23 11:10:00,247.13,247.86,247.13,247.35,22354.0,245.0767,245.8007,245.0767,245.2949,22354.0
2024-07-23 11:15:00,247.46,247.73,247.27,247.59,21013.0,245.404,245.6717,245.2156,245.5329,21013.0
2024-07-23 11:20:00,247.51,247.7,247.36,247.7,9832.0,245.4536,245.642,245.3048,245.642,9832.0
2024-07-23 11:25:00,247.64,247.91,247.57,247.91,6659.0,245.5825,245.8502,245.5131,245.8502,6659.0
2024-07-23 11:30:00,247.97,248.67,247.89,248.67,24829.0,245.9097,246.6039,245.8304,246.6039,24829.0
2024-07-23 11:35:00,248.64,248.75,248.26,248.63,13797.0,246.5742,246.6833,246.1973,246.5643,13797.0
2024-07-23 11:40:00,248.67,248.99,248.5,248.5,19121.0,246.6039,246.9213,246.4353,246.4353,19121.0
2024-07-23 11:45:00,248.51,248.57,247.97,248.05,13072.0,246.4453,246.5048,245.9097,245.9891,13072.0
2024-07-23 11:50:00,247.95,248.02,247.55,247.65,22899.0,245.8899,245.9593,245.4932,245.5924,22899.0
2024-07-23 11:55:00,247.63,248.09,247.51,247.98,8394.0,245.5726,246.0288,245.4536,245.9197,8394.0
2024-07-23 12:00:00,248.09,248.12,247.93,248.03,2377.0,246.0288,246.0585,245.8701,245.9692,2377.0
2024-07-23 12:05:00,248.12,248.18,247.94,248.12,7374.0,246.0585,246.118,245.88,246.0585,7374.0
2024-07-23 12:10:00,248.04,248.04,247.8,247.95,3403.0,245.9792,245.9792,245.7412,245.8899,3403.0
2024-07-23 12:15:00,247.94,248.11,247.87,248.05,5009.0,245.88,246.0486,245.8106,245.9891,5009.0
2024-07-23 12:20:00,248.0,248.16,247.77,247.88,8203.0,245.9395,246.0982,245.7114,245.8205,8203.0
2024-07-23 12:25:00,247.66,247.77,247.49,247.63,1887.0,245.6023,245.7114,245.4337,245.5726,1887.0
2024-07-23 12:30:00,247.62,247.62,247.42,247.54,1855.0,245.5627,245.5627,245.3643,245.4833,1855.0
2024-07-23 12:35:00,247.55,247.73,247.43,247.61,3035.0,245.4932,245.6717,245.3742,245.5527,3035.0
2024-07-23 12:40:00,247.67,247.93,247.67,247.93,3499.0,245.6122,245.8701,245.6122,245.8701,3499.0
2024-07-23 12:45:00,247.89,247.99,247.74,247.83,6145.0,245.8304,245.9296,245.6817,245.7709,6145.0
2024-07-23 12:50:00,247.71,247.82,247.62,247.65,4081.0,245.6519,245.761,245.5627,245.5924,4081.0
2024-07-23 12:55:00,247.68,247.85,247.56,247.81,4864.0,245.6222,245.7907,245.5032,245.7511,4864.0
2024-07-23 13:00:00,247.85,247.99,247.77,247.92,5966.0,245.7907,245.9296,245.7114,245.8602,5966.0
2024-07-23 13:05:00,247.93,248.13,247.81,247.96,13033.0,245.8701,246.0684,245.7511,245.8998,13033.0
2024-07-23 13:10:00,248.11,248.11,247.79,247.86,3210.0,246.0486,246.0486,245.7312,245.8007,3210.0
2024-07-23 13:15:00,247.87,247.88,247.74,247.84,7689.0,245.8106,245.8205,245.6817,245.7808,7689.0
2024-07-23 13:20:00,247.91,248.16,247.8,248.04,17185.0,245.8502,246.0982,245.7412,245.9792,17185.0
2024-07-23 13:25:00,248.03,248.13,247.67,247.75,4636.0,245.9692,246.0684,245.6122,245.6916,4636.0
2024-07-23 13:30:00,247.71,247.79,247.3,247.39,7917.0,245.6519,245.7312,245.2453,245.3346,7917.0
2024-07-23 13:35:00,247.26,247.52,247.26,247.52,3837.0,245.2056,245.4635,245.2056,245.4635,3837.0
2024-07-23 13:40:00,247.62,247.63,247.25,247.49,9402.0,245.5627,245.5726,245.1957,245.4337,9402.0
2024-07-23 13:45:00,247.54,248.02,247.54,247.92,12901.0,245.4833,245.9593,245.4833,245.8602,12901.0
2024-07-23 13:50:00,247.91,248.0,247.58,247.58,12401.0,245.8502,245.9395,245.523,245.523,12401.0
2024-07-23 13:55:00,247.65,248.03,247.6,247.91,6873.0,245.5924,245.9692,245.5428,245.8502,6873.0
2024-07-23 14:00:00,247.95,248.39,247.88,248.32,8160.0,245.8899,246.3263,245.8205,246.2568,8160.0
2024-07-23 14:05:00,248.18,248.32,248.13,248.17,4196.0,246.118,246.2568,246.0684,246.1081,4196.0
2024-07-23 14:10:00,248.2,248.2,247.99,248.11,5271.0,246.1378,246.1378,245.9296,246.0486,5271.0
2024-07-23 14:15:00,248.11,248.21,248.03,248.14,8270.0,246.0486,246.1478,245.9692,246.0783,8270.0
2024-07-23 14:20:00,248.12,248.36,248.12,248.33,2921.0,246.0585,246.2965,246.0585,246.2668,2921.0
2024-07-23 14:25:00,248.37,248.38,248.04,248.19,6974.0,246.3064,246.3163,245.9792,246.1279,6974.0
2024-07-23 14:30:00,248.2,248.26,247.9,247.9,6923.0,246.1378,246.1973,245.8403,245.8403,6923.0
2024-07-23 14:35:00,247.91,248.08,247.78,248.05,18621.0,245.8502,246.0188,245.7213,245.9891,18621.0
2024-07-23 14:40:00,247.96,247.97,247.75,247.76,2481.0,245.8998,245.9097,245.6916,245.7015,2481.0
2024-07-23 14:45:00,247.83,248.12,247.81,247.98,12259.0,245.7709,246.0585,245.7511,245.9197,12259.0
2024-07-23 14:50:00,247.93,247.96,247.71,247.85,8382.0,245.8701,245.8998,245.6519,245.7907,8382.0
2024-07-23 14:55:00,247.81,247.98,247.7,247.82,7407.0,245.7511,245.9197,245.642,245.761,7407.0
2024-07-23 15:00:00,247.81,247.82,247.71,247.71,4122.0,245.7511,245.761,245.6519,245.6519,4122.0
2024-07-23 15:05:00,247.72,247.84,247.66,247.82,6690.0,245.6618,245.7808,245.6023,245.761,6690.0
2024-07-23 15:10:00,247.9,247.91,247.62,247.63,4569.0,245.8403,245.8502,245.5627,245.5726,4569.0
2024-07-23 15:15:00,247.64,247.69,247.56,247.67,6095.0,245.5825,245.6321,245.5032,245.6122,6095.0
2024-07-23 15:20:00,247.63,247.86,247.63,247.86,8259.0,245.5726,245.8007,245.5726,245.8007,8259.0
2024-07-23 15:25:00,247.84,247.98,247.83,247.94,10647.0,245.7808,245.9197,245.7709,245.88,10647.0
2024-07-23 15:30:00,247.94,248.03,247.87,247.91,10796.0,245.88,245.9692,245.8106,245.8502,10796.0
2024-07-23 15:35:00,247.92,247.94,247.7,247.76,11674.0,245.8602,245.88,245.642,245.7015,11674.0
2024-07-23 15:40:00,247.7,247.7,247.37,247.46,14745.0,245.642,245.642,245.3147,245.404,14745.0
2024-07-23 15:45:00,247.47,247.65,247.43,247.52,28646.0,245.4139,245.5924,245.3742,245.4635,28646.0
2024-07-23 15:50:00,247.52,247.69,247.04,247.04,35922.0,245.4635,245.6321,244.9875,244.9875,35922.0
2024-07-23 15:55:00,247.04,247.05,246.67,246.77,122744.0,244.9875,244.9974,244.6205,244.7197,122744.0
2024-07-24 09:30:00,245.0,245.62,244.34,245.06,51295.0,242.9644,243.5793,242.3099,243.0239,51295.0
2024-07-24 09:35:00,244.98,245.25,244.4,244.52,26985.0,242.9446,243.2123,242.3694,242.4884,26985.0
2024-07-24 09:40:00,244.67,245.31,244.4,244.65,19171.0,242.6372,243.2718,242.3694,242.6173,19171.0
2024-07-24 09:45:00,245.14,245.46,244.3,244.41,24417.0,243.1033,243.4206,242.2702,242.3793,24417.0
2024-07-24 09:50:00,244.36,244.53,243.54,243.55,30360.0,242.3297,242.4983,241.5166,241.5265,30360.0
2024-07-24 09:55:00,243.7,243.7,243.02,243.29,43577.0,241.6752,241.6752,241.0009,241.2686,43577.0
2024-07-24 10:00:00,243.29,243.52,242.17,242.56,65130.0,241.2686,241.4967,240.1579,240.5447,65130.0
2024-07-24 10:05:00,242.52,242.62,241.87,241.92,48971.0,240.505,240.6042,239.8604,239.91,48971.0
2024-07-24 10:10:00,241.91,242.42,241.48,242.14,39598.0,239.9001,240.4059,239.4737,240.1282,39598.0
2024-07-24 10:15:00,242.14,242.36,241.92,242.15,23641.0,240.1282,240.3464,239.91,240.1381,23641.0
2024-07-24 10:20:00,242.08,242.96,242.08,242.8,14771.0,240.0687,240.9414,240.0687,240.7827,14771.0
2024-07-24 10:25:00,242.74,243.2,242.62,243.06,13123.0,240.7232,241.1794,240.6042,241.0405,13123.0
2024-07-24 10:30:00,243.05,243.5,242.94,242.94,9682.0,241.0306,241.4769,240.9215,240.9215,9682.0
2024-07-24 10:35:00,243.02,243.19,242.86,242.98,8635.0,241.0009,241.1695,240.8422,240.9612,8635.0
2024-07-24 10:40:00,242.98,243.21,242.97,243.12,6640.0,240.9612,241.1893,240.9513,241.1,6640.0
2024-07-24 10:45:00,243.12,243.62,243.12,243.54,12245.0,241.1,241.5959,241.1,241.5166,12245.0
2024-07-24 10:50:00,243.5,244.25,243.46,244.0,29118.0,241.4769,242.2207,241.4372,241.9727,29118.0
2024-07-24 10:55:00,243.98,244.45,243.98,244.44,19011.0,241.9529,242.419,241.9529,242.4091,19011.0
2024-07-24 11:00:00,244.38,244.39,243.5,243.5,25368.0,242.3496,242.3595,241.4769,241.4769,25368.0
2024-07-24 11:05:00,243.58,243.58,243.02,243.12,12056.0,241.5562,241.5562,241.0009,241.1,12056.0
2024-07-24 11:10:00,243.03,243.29,242.81,243.29,30031.0,241.0108,241.2686,240.7926,241.2686,30031.0
2024-07-24 11:15:00,243.19,243.35,242.99,243.04,6977.0,241.1695,241.3281,240.9711,241.0207,6977.0
2024-07-24 11:20:00,242.93,242.98,242.69,242.69,3892.0,240.9116,240.9612,240.6736,240.6736,3892.0
2024-07-24 11:25:00,242.63,242.88,242.57,242.85,24947.0,240.6141,240.862,240.5546,240.8323,24947.0
2024-07-24 11:30:00,242.77,243.17,242.74,243.16,36012.0,240.753,241.1496,240.7232,241.1397,36012.0
2024-07-24 11:35:00,243.04,243.14,242.9,243.06,20436.0,241.0207,241.1199,240.8819,241.0405,20436.0
2024-07-24 11:40:00,243.06,243.25,242.98,243.25,8616.0,241.0405,241.229,240.9612,241.229,8616.0
2024-07-24 11:45:00,243.18,243.3,243.03,243.2,16566.0,241.1595,241.2785,241.0108,241.1794,16566.0
2024-07-24 11:50:00,243.22,243.49,243.05,243.25,9892.0,241.1992,241.467,241.0306,241.229,9892.0
2024-07-24 11:55:00,243.15,243.16,242.77,243.01,7093.0,241.1298,241.1397,240.753,240.991,7093.0
2024-07-24 12:00:00,243.14,243.44,243.14,243.31,10204.0,241.1199,241.4174,241.1199,241.2885,10204.0
2024-07-24 12:05:00,243.39,243.69,243.03,243.65,17262.0,241.3678,241.6653,241.0108,241.6256,17262.0
2024-07-24 12:10:00,243.55,243.75,243.54,243.75,5282.0,241.5265,241.7248,241.5166,241.7248,5282.0
2024-07-24 12:15:00,243.82,243.95,243.55,243.56,8268.0,241.7942,241.9231,241.5265,241.5364,8268.0
2024-07-24 12:20:00,243.56,243.66,243.19,243.32,17859.0,241.5364,241.6356,241.1695,241.2984,17859.0
2024-07-24 12:25:00,243.36,243.56,243.26,243.56,3270.0,241.338,241.5364,241.2389,241.5364,3270.0
2024-07-24 12:30:00,243.56,243.67,243.33,243.37,16610.0,241.5364,241.6455,241.3083,241.348,16610.0
2024-07-24 12:35:00,243.37,243.47,243.14,243.2,3968.0,241.348,241.4471,241.1199,241.1794,3968.0
2024-07-24 12:40:00,243.2,243.45,243.13,243.27,15460.0,241.1794,241.4273,241.11,241.2488,15460.0
2024-07-24 12:45:00,243.2,243.48,243.1,243.33,9637.0,241.1794,241.4571,241.0802,241.3083,9637.0
2024-07-24 12:50:00,243.25,243.35,243.0,243.02,4938.0,241.229,241.3281,240.981,241.0009,4938.0
2024-07-24 12:55:00,243.03,243.03,242.85,243.01,4126.0,241.0108,241.0108,240.8323,240.991,4126.0
2024-07-24 13:00:00,243.0,243.0,242.75,242.87,3550.0,240.981,240.981,240.7331,240.8521,3550.0
2024-07-24 13:05:00,242.96,243.04,242.91,243.03,3752.0,240.9414,241.0207,240.8918,241.0108,3752.0
2024-07-24 13:10:00,243.08,243.08,242.9,242.91,3788.0,241.0604,241.0604,240.8819,240.8918,3788.0
2024-07-24 13:15:00,242.92,243.24,242.92,243.23,9486.0,240.9017,241.219,240.9017,241.2091,9486.0
2024-07-24 13:20:00,243.17,243.26,243.11,243.14,4784.0,241.1496,241.2389,241.0901,241.1199,4784.0
2024-07-24 13:25:00,243.15,243.15,243.0,243.0,4701.0,241.1298,241.1298,240.981,240.981,4701.0
2024-07-24 13:30:00,243.07,243.19,242.94,243.17,7183.0,241.0505,241.1695,240.9215,241.1496,7183.0
2024-07-24 13:35:00,243.2,243.43,243.13,243.37,6666.0,241.1794,241.4075,241.11,241.348,6666.0
2024-07-24 13:40:00,243.37,243.41,243.25,243.38,5234.0,241.348,241.3876,241.229,241.3579,5234.0
2024-07-24 13:45:00,243.32,243.38,243.23,243.26,4611.0,241.2984,241.3579,241.2091,241.2389,4611.0
2024-07-24 13:50:00,243.26,243.26,243.09,243.21,12307.0,241.2389,241.2389,241.0703,241.1893,12307.0
2024-07-24 13:55:00,243.26,243.41,243.24,243.26,6019.0,241.2389,241.3876,241.219,241.2389,6019.0
2024-07-24 14:00:00,243.26,243.62,243.21,243.38,16813.0,241.2389,241.5959,241.1893,241.3579,16813.0
2024-07-24 14:05:00,243.39,243.8,243.39,243.74,6207.0,241.3678,241.7744,241.3678,241.7149,6207.0
2024-07-24 14:10:00,243.81,243.87,243.66,243.67,5556.0,241.7843,241.8438,241.6356,241.6455,5556.0
2024-07-24 14:15:00,243.64,243.78,243.45,243.52,2383.0,241.6157,241.7546,241.4273,241.4967,2383.0
2024-07-24 14:20:00,243.39,243.46,243.16,243.16,5487.0,241.3678,241.4372,241.1397,241.1397,5487.0
2024-07-24 14:25:00,243.29,243.34,243.02,243.23,7260.0,241.2686,241.3182,241.0009,241.2091,7260.0
2024-07-24 14:30:00,243.27,243.36,243.24,243.33,4596.0,241.2488,241.338,241.219,241.3083,4596.0
2024-07-24 14:35:00,243.35,243.46,243.23,243.23,11555.0,241.3281,241.4372,241.2091,241.2091,11555.0
2024-07-24 14:40:00,243.21,243.41,243.16,243.23,6735.0,241.1893,241.3876,241.1397,241.2091,6735.0
2024-07-24 14:45:00,243.26,243.34,243.01,243.09,9906.0,241.2389,241.3182,240.991,241.0703,9906.0
2024-07-24 14:50:00,243.08,243.09,242.62,242.72,7069.0,241.0604,241.0703,240.6042,240.7034,7069.0
2024-07-24 14:55:00,242.77,243.22,242.74,243.12,16624.0,240.753,241.1992,240.7232,241.1,16624.0
2024-07-24 15:00:00,243.12,243.13,242.94,242.98,11489.0,241.1,241.11,240.9215,240.9612,11489.0
2024-07-24 15:05:00,243.03,243.2,242.9,242.96,8792.0,241.0108,241.1794,240.8819,240.9414,8792.0
2024-07-24 15:10:00,242.97,243.1,242.89,243.03,5070.0,240.9513,241.0802,240.872,241.0108,5070.0
2024-07-24 15:15:00,243.01,243.16,242.97,243.07,6764.0,240.991,241.1397,240.9513,241.0505,6764.0
2024-07-24 15:20:00,243.07,243.37,243.05,243.37,10847.0,241.0505,241.348,241.0306,241.348,10847.0
2024-07-24 15:25:00,243.34,243.36,242.93,242.94,18270.0,241.3182,241.338,240.9116,240.9215,18270.0
2024-07-24 15:30:00,242.94,243.0,242.62,242.81,27256.0,240.9215,240.981,240.6042,240.7926,27256.0
2024-07-24 15:35:00,242.81,242.97,242.5,242.51,17840.0,240.7926,240.9513,240.4852,240.4951,17840.0
2024-07-24 15:40:00,242.54,242.81,242.27,242.38,35481.0,240.5249,240.7926,240.2571,240.3662,35481.0
2024-07-24 15:45:00,242.36,242.38,241.56,241.57,52008.0,240.3464,240.3662,239.553,239.5629,52008.0
2024-07-24 15:50:00,241.62,241.71,240.83,240.83,60406.0,239.6125,239.7018,238.8291,238.8291,60406.0
2024-07-24 15:55:00,240.82,241.21,240.67,241.04,161595.0,238.8192,239.2059,238.6704,239.0373,161595.0
2024-07-25 09:30:00,240.0,240.38,239.39,239.84,114536.0,238.006,238.3828,237.401,237.8473,114536.0
2024-07-25 09:35:00,240.02,240.62,239.92,240.07,13054.0,238.0258,238.6208,237.9266,238.0754,13054.0
2024-07-25 09:40:00,240.03,240.51,239.65,240.34,11313.0,238.0357,238.5117,237.6589,238.3431,11313.0
2024-07-25 09:45:00,240.36,241.4,240.26,241.12,34148.0,238.363,239.3943,238.2638,239.1167,34148.0
2024-07-25 09:50:00,241.11,241.91,241.1,241.71,24080.0,239.1067,239.9001,239.0968,239.7018,24080.0
2024-07-25 09:55:00,241.74,242.17,241.53,241.53,102541.0,239.7315,240.1579,239.5233,239.5233,102541.0
2024-07-25 10:00:00,241.41,241.44,240.29,240.58,96527.0,239.4043,239.434,238.2936,238.5811,96527.0
2024-07-25 10:05:00,240.58,241.17,240.38,240.86,45832.0,238.5811,239.1662,238.3828,238.8588,45832.0
2024-07-25 10:10:00,240.71,241.16,240.6,241.16,17720.0,238.7101,239.1563,238.601,239.1563,17720.0
2024-07-25 10:15:00,241.24,241.41,240.87,241.09,24359.0,239.2357,239.4043,238.8687,239.0869,24359.0
2024-07-25 10:20:00,241.03,241.32,240.99,241.32,41061.0,239.0274,239.315,238.9877,239.315,41061.0
2024-07-25 10:25:00,241.34,241.58,241.19,241.34,15123.0,239.3348,239.5728,239.1861,239.3348,15123.0
2024-07-25 10:30:00,241.44,241.74,241.3,241.5,25584.0,239.434,239.7315,239.2952,239.4935,25584.0
2024-07-25 10:35:00,241.5,242.05,241.39,241.58,16097.0,239.4935,240.0389,239.3844,239.5728,16097.0
2024-07-25 10:40:00,241.46,241.7,241.33,241.63,6468.0,239.4538,239.6918,239.3249,239.6224,6468.0
2024-07-25 10:45:00,241.53,241.56,241.24,241.54,34515.0,239.5233,239.553,239.2357,239.5332,34515.0
2024-07-25 10:50:00,241.46,241.58,241.26,241.4,16913.0,239.4538,239.5728,239.2555,239.3943,16913.0
2024-07-25 10:55:00,241.41,241.73,241.28,241.71,12457.0,239.4043,239.7216,239.2753,239.7018,12457.0
2024-07-25 11:00:00,241.8,242.13,241.74,242.06,4627.0,239.791,240.1183,239.7315,240.0489,4627.0
2024-07-25 11:05:00,242.12,242.21,241.99,242.14,10161.0,240.1084,240.1976,239.9794,240.1282,10161.0
2024-07-25 11:10:00,242.18,242.36,241.87,242.33,15512.0,240.1679,240.3464,239.8604,240.3166,15512.0
2024-07-25 11:15:00,242.27,242.81,242.19,242.62,28220.0,240.2571,240.7926,240.1778,240.6042,28220.0
2024-07-25 11:20:00,242.61,242.62,242.38,242.52,11368.0,240.5943,240.6042,240.3662,240.505,11368.0
2024-07-25 11:25:00,242.46,242.74,242.36,242.37,12529.0,240.4455,240.7232,240.3464,240.3563,12529.0
2024-07-25 11:30:00,242.46,242.49,242.09,242.43,8428.0,240.4455,240.4753,240.0786,240.4158,8428.0
2024-07-25 11:35:00,242.36,242.48,242.05,242.14,7076.0,240.3464,240.4654,240.0389,240.1282,7076.0
2024-07-25 11:40:00,242.2,242.47,242.13,242.37,6641.0,240.1877,240.4554,240.1183,240.3563,6641.0
2024-07-25 11:45:00,242.5,242.68,242.16,242.16,25980.0,240.4852,240.6637,240.148,240.148,25980.0
2024-07-25 11:50:00,242.21,242.25,242.04,242.05,22537.0,240.1976,240.2373,240.029,240.0389,22537.0
2024-07-25 11:55:00,242.04,242.41,242.03,242.41,13486.0,240.029,240.3959,240.0191,240.3959,13486.0
2024-07-25 12:00:00,242.4,242.84,242.38,242.84,6609.0,240.386,240.8224,240.3662,240.8224,6609.0
2024-07-25 12:05:00,242.81,242.87,242.57,242.69,8796.0,240.7926,240.8521,240.5546,240.6736,8796.0
2024-07-25 12:10:00,242.68,243.06,242.63,242.98,5902.0,240.6637,241.0405,240.6141,240.9612,5902.0
2024-07-25 12:15:00,242.94,243.47,242.93,243.46,10134.0,240.9215,241.4471,240.9116,241.4372,10134.0
2024-07-25 12:20:00,243.47,243.87,243.36,243.83,8631.0,241.4471,241.8438,241.338,241.8041,8631.0
2024-07-25 12:25:00,243.87,244.18,243.77,244.14,10923.0,241.8438,242.1512,241.7446,242.1116,10923.0
2024-07-25 12:30:00,244.11,244.26,243.95,244.26,13956.0,242.0818,242.2306,241.9231,242.2306,13956.0
2024-07-25 12:35:00,244.3,244.7,244.28,244.67,92065.0,242.2702,242.6669,242.2504,242.6372,92065.0
2024-07-25 12:40:00,244.7,244.96,244.53,244.72,14824.0,242.6669,242.9248,242.4983,242.6867,14824.0
2024-07-25 12:45:00,244.68,244.7,243.82,243.92,4022.0,242.6471,242.6669,241.7942,241.8934,4022.0
2024-07-25 12:50:00,243.95,243.95,243.5,243.62,4838.0,241.9231,241.9231,241.4769,241.5959,4838.0
2024-07-25 12:55:00,243.69,243.73,243.6,243.65,3522.0,241.6653,241.705,241.5761,241.6256,3522.0
2024-07-25 13:00:00,243.61,244.07,243.45,243.89,9682.0,241.586,242.0422,241.4273,241.8636,9682.0
2024-07-25 13:05:00,243.96,244.07,243.83,244.06,3381.0,241.9331,242.0422,241.8041,242.0322,3381.0
2024-07-25 13:10:00,243.98,244.38,243.98,244.09,281373.0,241.9529,242.3496,241.9529,242.062,281373.0
2024-07-25 13:15:00,244.01,244.05,243.6,243.6,7417.0,241.9826,242.0223,241.5761,241.5761,7417.0
2024-07-25 13:20:00,243.64,243.72,242.69,242.75,8148.0,241.6157,241.6951,240.6736,240.7331,8148.0
2024-07-25 13:25:00,242.7,242.84,242.39,242.45,4277.0,240.6835,240.8224,240.3761,240.4356,4277.0
2024-07-25 13:30:00,242.4,242.43,242.02,242.1,9169.0,240.386,240.4158,240.0092,240.0885,9169.0
2024-07-25 13:35:00,242.11,242.21,241.53,241.53,7012.0,240.0984,240.1976,239.5233,239.5233,7012.0
2024-07-25 13:40:00,241.53,241.77,241.42,241.7,16314.0,239.5233,239.7613,239.4142,239.6918,16314.0
2024-07-25 13:45:00,241.79,241.82,241.39,241.43,6508.0,239.7811,239.8108,239.3844,239.4241,6508.0
2024-07-25 13:50:00,241.37,241.44,241.07,241.13,12104.0,239.3646,239.434,239.0671,239.1266,12104.0
2024-07-25 13:55:00,241.07,241.33,241.07,241.24,6079.0,239.0671,239.3249,239.0671,239.2357,6079.0
2024-07-25 14:00:00,241.23,241.23,240.78,240.81,19118.0,239.2257,239.2257,238.7795,238.8092,19118.0
2024-07-25 14:05:00,240.74,241.1,240.74,240.78,16105.0,238.7398,239.0968,238.7398,238.7795,16105.0
2024-07-25 14:10:00,240.79,241.12,240.66,241.1,19182.0,238.7894,239.1167,238.6605,239.0968,19182.0
2024-07-25 14:15:00,241.06,241.43,241.04,241.16,19849.0,239.0572,239.4241,239.0373,239.1563,19849.0
2024-07-25 14:20:00,241.19,241.29,241.08,241.15,16637.0,239.1861,239.2852,239.077,239.1464,16637.0
2024-07-25 14:25:00,241.15,241.24,240.93,240.99,17655.0,239.1464,239.2357,238.9282,238.9877,17655.0
2024-07-25 14:30:00,240.92,241.33,240.92,241.22,14039.0,238.9183,239.3249,238.9183,239.2158,14039.0
2024-07-25 14:35:00,241.2,241.26,241.02,241.26,15789.0,239.196,239.2555,239.0175,239.2555,15789.0
2024-07-25 14:40:00,241.17,241.21,241.01,241.03,18992.0,239.1662,239.2059,239.0076,239.0274,18992.0
2024-07-25 14:45:00,240.99,241.03,240.46,240.51,30343.0,238.9877,239.0274,238.4621,238.5117,30343.0
2024-07-25 14:50:00,240.47,240.58,240.39,240.41,26854.0,238.4721,238.5811,238.3927,238.4126,26854.0
2024-07-25 14:55:00,240.45,241.03,240.36,240.91,36563.0,238.4522,239.0274,238.363,238.9084,36563.0
2024-07-25 15:00:00,240.92,241.12,240.85,241.01,31761.0,238.9183,239.1167,238.8489,239.0076,31761.0
2024-07-25 15:05:00,241.11,241.23,240.9,241.04,18687.0,239.1067,239.2257,238.8985,239.0373,18687.0
2024-07-25 15:10:00,241.0,241.22,240.98,241.2,24164.0,238.9977,239.2158,238.9778,239.196,24164.0
2024-07-25 15:15:00,241.17,241.43,241.17,241.26,10297.0,239.1662,239.4241,239.1662,239.2555,10297.0
2024-07-25 15:20:00,241.2,241.36,241.07,241.2,29236.0,239.196,239.3547,239.0671,239.196,29236.0
2024-07-25 15:25:00,241.19,241.45,241.1,241.19,24998.0,239.1861,239.4439,239.0968,239.1861,24998.0
2024-07-25 15:30:00,241.27,241.29,240.84,240.86,38061.0,239.2654,239.2852,238.839,238.8588,38061.0
2024-07-25 15:35:00,240.86,240.91,240.52,240.61,45851.0,238.8588,238.9084,238.5216,238.6109,45851.0
2024-07-25 15:40:00,240.57,240.98,240.56,240.73,32966.0,238.5712,238.9778,238.5613,238.7299,32966.0
2024-07-25 15:45:00,240.73,241.03,240.5,241.02,50525.0,238.7299,239.0274,238.5018,239.0175,50525.0
2024-07-25 15:50:00,240.96,241.04,240.25,240.29,31434.0,238.958,239.0373,238.2539,238.2936,31434.0
2024-07-25 15:55:00,240.3,240.43,239.92,240.22,164900.0,238.3035,238.4324,237.9266,238.2241,164900.0
2024-07-26 09:30:00,241.93,243.29,241.88,243.1,50911.0,239.9199,241.2686,239.8703,241.0802,50911.0
2024-07-26 09:35:00,242.85,242.9,242.09,242.52,20040.0,240.8323,240.8819,240.0786,240.505,20040.0
2024-07-26 09:40:00,242.76,243.0,242.42,242.61,19496.0,240.743,240.981,240.4059,240.5943,19496.0
2024-07-26 09:45:00,242.56,243.2,242.36,243.12,31765.0,240.5447,241.1794,240.3464,241.1,31765.0
2024-07-26 09:50:00,242.99,243.76,242.97,243.75,24569.0,240.9711,241.7347,240.9513,241.7248,24569.0
2024-07-26 09:55:00,243.89,244.19,243.54,244.19,13429.0,241.8636,242.1612,241.5166,242.1612,13429.0
2024-07-26 10:00:00,243.87,244.35,243.77,243.79,13510.0,241.8438,242.3198,241.7446,241.7645,13510.0
2024-07-26 10:05:00,243.91,243.91,243.18,243.28,32994.0,241.8835,241.8835,241.1595,241.2587,32994.0
2024-07-26 10:10:00,243.35,243.85,243.17,243.51,13078.0,241.3281,241.824,241.1496,241.4868,13078.0
2024-07-26 10:15:00,243.52,244.26,243.45,243.77,12188.0,241.4967,242.2306,241.4273,241.7446,12188.0
2024-07-26 10:20:00,243.79,244.31,243.75,244.23,7772.0,241.7645,242.2802,241.7248,242.2008,7772.0
2024-07-26 10:25:00,244.31,244.7,244.19,244.36,10271.0,242.2802,242.6669,242.1612,242.3297,10271.0
2024-07-26 10:30:00,244.3,244.34,243.59,243.69,19378.0,242.2702,242.3099,241.5661,241.6653,19378.0
2024-07-26 10:35:00,243.69,243.79,243.53,243.79,6387.0,241.6653,241.7645,241.5066,241.7645,6387.0
2024-07-26 10:40:00,243.81,244.58,243.81,244.41,4750.0,241.7843,242.5479,241.7843,242.3793,4750.0
2024-07-26 10:45:00,244.52,244.68,244.36,244.68,15054.0,242.4884,242.6471,242.3297,242.6471,15054.0
2024-07-26 10:50:00,244.55,244.74,244.4,244.7,6046.0,242.5182,242.7066,242.3694,242.6669,6046.0
2024-07-26 10:55:00,244.71,245.0,244.41,244.68,5641.0,242.6768,242.9644,242.3793,242.6471,5641.0
2024-07-26 11:00:00,244.77,244.8,244.33,244.42,5665.0,242.7363,242.7661,242.3,242.3892,5665.0
2024-07-26 11:05:00,244.32,244.58,244.32,244.5,5184.0,242.2901,242.5479,242.2901,242.4686,5184.0
2024-07-26 11:10:00,244.49,244.49,243.89,243.95,6192.0,242.4587,242.4587,241.8636,241.9231,6192.0
2024-07-26 11:15:00,244.02,244.05,243.63,243.65,4511.0,241.9926,242.0223,241.6058,241.6256,4511.0
2024-07-26 11:20:00,243.76,243.95,243.62,243.88,10868.0,241.7347,241.9231,241.5959,241.8537,10868.0
2024-07-26 11:25:00,243.88,244.23,243.8,244.12,18304.0,241.8537,242.2008,241.7744,242.0917,18304.0
2024-07-26 11:30:00,244.08,244.33,244.08,244.23,11884.0,242.0521,242.3,242.0521,242.2008,11884.0
2024-07-26 11:35:00,244.26,244.6,244.06,244.6,13953.0,242.2306,242.5677,242.0322,242.5677,13953.0
2024-07-26 11:40:00,244.42,244.45,244.32,244.34,3242.0,242.3892,242.419,242.2901,242.3099,3242.0
2024-07-26 11:45:00,244.39,244.39,244.14,244.31,15871.0,242.3595,242.3595,242.1116,242.2802,15871.0
2024-07-26 11:50:00,244.34,244.55,244.24,244.39,8715.0,242.3099,242.5182,242.2107,242.3595,8715.0
2024-07-26 11:55:00,244.48,245.11,244.48,245.11,10936.0,242.4487,243.0735,242.4487,243.0735,10936.0
2024-07-26 12:00:00,245.12,245.46,245.04,245.32,6825.0,243.0834,243.4206,243.0041,243.2818,6825.0
2024-07-26 12:05:00,245.34,245.77,245.3,245.72,18503.0,243.3016,243.728,243.2619,243.6784,18503.0
2024-07-26 12:10:00,245.73,245.79,245.57,245.69,7822.0,243.6884,243.7479,243.5297,243.6487,7822.0
2024-07-26 12:15:00,245.71,245.87,245.64,245.87,5709.0,243.6685,243.8272,243.5991,243.8272,5709.0
2024-07-26 12:20:00,245.81,245.81,245.49,245.63,7455.0,243.7677,243.7677,243.4504,243.5892,7455.0
2024-07-26 12:25:00,245.68,246.0,245.68,245.96,10801.0,243.6388,243.9561,243.6388,243.9164,10801.0
2024-07-26 12:30:00,245.92,246.0,245.62,245.67,8401.0,243.8768,243.9561,243.5793,243.6289,8401.0
2024-07-26 12:35:00,245.73,246.08,245.54,246.06,7173.0,243.6884,244.0355,243.4999,244.0156,7173.0
2024-07-26 12:40:00,246.06,246.2,245.98,246.17,9692.0,244.0156,244.1545,243.9363,244.1247,9692.0
2024-07-26 12:45:00,246.24,246.24,246.0,246.15,3723.0,244.1941,244.1941,243.9561,244.1049,3723.0
2024-07-26 12:50:00,246.14,246.32,245.99,246.24,6112.0,244.095,244.2735,243.9462,244.1941,6112.0
2024-07-26 12:55:00,246.24,246.36,246.14,246.32,6244.0,244.1941,244.3131,244.095,244.2735,6244.0
2024-07-26 13:00:00,246.39,246.39,245.96,245.96,3344.0,244.3429,244.3429,243.9164,243.9164,3344.0
2024-07-26 13:05:00,246.03,246.07,245.73,245.75,4325.0,243.9859,244.0255,243.6884,243.7082,4325.0
2024-07-26 13:10:00,245.76,245.9,245.69,245.86,1424.0,243.7181,243.8569,243.6487,243.8173,1424.0
2024-07-26 13:15:00,245.94,245.94,245.66,245.71,2723.0,243.8966,243.8966,243.6189,243.6685,2723.0
2024-07-26 13:20:00,245.74,246.01,245.74,246.0,3206.0,243.6983,243.966,243.6983,243.9561,3206.0
2024-07-26 13:25:00,246.02,246.26,245.94,246.13,4121.0,243.9759,244.214,243.8966,244.085,4121.0
2024-07-26 13:30:00,246.12,246.21,245.88,245.88,18931.0,244.0751,244.1644,243.8371,243.8371,18931.0
2024-07-26 13:35:00,245.9,245.9,245.03,245.11,9628.0,243.8569,243.8569,242.9942,243.0735,9628.0
2024-07-26 13:40:00,245.21,245.21,244.84,245.0,6594.0,243.1727,243.1727,242.8058,242.9644,6594.0
2024-07-26 13:45:00,244.97,245.45,244.97,245.29,8881.0,242.9347,243.4107,242.9347,243.252,8881.0
2024-07-26 13:50:00,245.21,245.38,245.02,245.18,14075.0,243.1727,243.3413,242.9843,243.1429,14075.0
2024-07-26 13:55:00,245.07,245.16,244.96,244.96,3697.0,243.0338,243.1231,242.9248,242.9248,3697.0
2024-07-26 14:00:00,245.06,245.17,244.97,244.98,7132.0,243.0239,243.133,242.9347,242.9446,7132.0
2024-07-26 14:05:00,244.95,245.18,244.86,245.18,8637.0,242.9148,243.1429,242.8256,243.1429,8637.0
2024-07-26 14:10:00,245.22,245.39,245.18,245.33,4588.0,243.1826,243.3512,243.1429,243.2917,4588.0
2024-07-26 14:15:00,245.45,245.45,245.11,245.11,2809.0,243.4107,243.4107,243.0735,243.0735,2809.0
2024-07-26 14:20:00,245.03,245.23,245.0,245.23,2283.0,242.9942,243.1925,242.9644,243.1925,2283.0
2024-07-26 14:25:00,245.13,245.44,245.13,245.33,16100.0,243.0933,243.4008,243.0933,243.2917,16100.0
2024-07-26 14:30:00,245.33,245.45,245.23,245.45,14775.0,243.2917,243.4107,243.1925,243.4107,14775.0
2024-07-26 14:35:00,245.51,245.68,245.48,245.65,3455.0,243.4702,243.6388,243.4404,243.609,3455.0
2024-07-26 14:40:00,245.55,245.62,245.2,245.36,4885.0,243.5099,243.5793,243.1628,243.3214,4885.0
2024-07-26 14:45:00,245.37,245.39,245.04,245.26,5786.0,243.3313,243.3512,243.0041,243.2223,5786.0
2024-07-26 14:50:00,245.39,245.43,245.07,245.12,4891.0,243.3512,243.3909,243.0338,243.0834,4891.0
2024-07-26 14:55:00,245.15,245.64,245.11,245.46,21959.0,243.1132,243.5991,243.0735,243.4206,21959.0
2024-07-26 15:00:00,245.45,245.45,245.04,245.13,11854.0,243.4107,243.4107,243.0041,243.0933,11854.0
2024-07-26 15:05:00,245.13,245.27,244.96,245.26,23819.0,243.0933,243.2322,242.9248,243.2223,23819.0
2024-07-26 15:10:00,245.26,245.61,245.16,245.46,13313.0,243.2223,243.5694,243.1231,243.4206,13313.0
2024-07-26 15:15:00,245.44,245.71,245.44,245.6,5406.0,243.4008,243.6685,243.4008,243.5594,5406.0
2024-07-26 15:20:00,245.61,245.7,245.54,245.66,7565.0,243.5694,243.6586,243.4999,243.6189,7565.0
2024-07-26 15:25:00,245.7,245.93,245.63,245.8,8580.0,243.6586,243.8867,243.5892,243.7578,8580.0
2024-07-26 15:30:00,245.8,245.8,245.21,245.31,17012.0,243.7578,243.7578,243.1727,243.2718,17012.0
2024-07-26 15:35:00,245.31,245.59,245.31,245.39,8632.0,243.2718,243.5495,243.2718,243.3512,8632.0
2024-07-26 15:40:00,245.41,245.6,245.15,245.6,7016.0,243.371,243.5594,243.1132,243.5594,7016.0
2024-07-26 15:45:00,245.61,245.72,245.41,245.71,15256.0,243.5694,243.6784,243.371,243.6685,15256.0
2024-07-26 15:50:00,245.73,245.9,245.18,245.18,22762.0,243.6884,243.8569,243.1429,243.1429,22762.0
2024-07-26 15:55:00,245.25,246.04,245.12,245.91,84576.0,243.2123,243.9958,243.0834,243.8669,84576.0
2024-07-29 09:30:00,246.63,247.5,245.48,245.89,36965.0,244.5809,245.4437,243.4404,243.847,36965.0
2024-07-29 09:35:00,245.98,246.42,245.54,245.89,10125.0,243.9363,244.3726,243.4999,243.847,10125.0
2024-07-29 09:40:00,245.61,246.03,245.0,245.28,13314.0,243.5694,243.9859,242.9644,243.2421,13314.0
2024-07-29 09:45:00,245.46,245.97,245.2,245.33,14460.0,243.4206,243.9264,243.1628,243.2917,14460.0
2024-07-29 09:50:00,245.24,245.33,244.59,244.92,15272.0,243.2024,243.2917,242.5578,242.8851,15272.0
2024-07-29 09:55:00,244.87,245.64,244.86,245.64,12955.0,242.8355,243.5991,242.8256,243.5991,12955.0
2024-07-29 10:00:00,245.59,246.28,245.55,246.01,23321.0,243.5495,244.2338,243.5099,243.966,23321.0
2024-07-29 10:05:00,246.09,246.19,245.56,245.81,14040.0,244.0454,244.1445,243.5198,243.7677,14040.0
2024-07-29 10:10:00,245.76,245.89,245.47,245.63,12539.0,243.7181,243.847,243.4305,243.5892,12539.0
2024-07-29 10:15:00,245.69,246.1,245.61,245.75,14316.0,243.6487,244.0553,243.5694,243.7082,14316.0
2024-07-29 10:20:00,245.66,245.87,245.51,245.51,9504.0,243.6189,243.8272,243.4702,243.4702,9504.0
2024-07-29 10:25:00,245.41,245.55,244.88,244.96,7167.0,243.371,243.5099,242.8454,242.9248,7167.0
2024-07-29 10:30:00,244.88,245.0,244.45,244.58,47596.0,242.8454,242.9644,242.419,242.5479,47596.0
2024-07-29 10:35:00,244.59,245.1,244.31,245.1,20054.0,242.5578,243.0636,242.2802,243.0636,20054.0
2024-07-29 10:40:00,245.14,245.36,245.03,245.28,4112.0,243.1033,243.3214,242.9942,243.2421,4112.0
2024-07-29 10:45:00,245.23,245.43,245.01,245.19,9484.0,243.1925,243.3909,242.9743,243.1528,9484.0
2024-07-29 10:50:00,245.25,245.39,244.97,245.38,17274.0,243.2123,243.3512,242.9347,243.3413,17274.0
2024-07-29 10:55:00,245.38,245.8,245.32,245.58,11945.0,243.3413,243.7578,243.2818,243.5396,11945.0
2024-07-29 11:00:00,245.53,245.6,245.35,245.41,18698.0,243.49,243.5594,243.3115,243.371,18698.0
2024-07-29 11:05:00,245.41,245.71,245.35,245.71,7152.0,243.371,243.6685,243.3115,243.6685,7152.0
2024-07-29 11:10:00,245.75,245.92,245.64,245.9,16324.0,243.7082,243.8768,243.5991,243.8569,16324.0
2024-07-29 11:15:00,245.89,245.89,245.68,245.78,6696.0,243.847,243.847,243.6388,243.7379,6696.0
2024-07-29 11:20:00,245.81,246.3,245.81,246.22,34234.0,243.7677,244.2536,243.7677,244.1743,34234.0
2024-07-29 11:25:00,246.22,246.42,246.06,246.16,4108.0,244.1743,244.3726,244.0156,244.1148,4108.0
2024-07-29 11:30:00,246.1,246.11,245.54,245.66,12925.0,244.0553,244.0652,243.4999,243.6189,12925.0
2024-07-29 11:35:00,245.7,246.12,245.62,246.12,15296.0,243.6586,244.0751,243.5793,244.0751,15296.0
2024-07-29 11:40:00,246.16,246.16,245.91,246.01,4566.0,244.1148,244.1148,243.8669,243.966,4566.0
2024-07-29 11:45:00,246.0,246.39,245.98,246.39,6315.0,243.9561,244.3429,243.9363,244.3429,6315.0
2024-07-29 11:50:00,246.42,246.59,246.29,246.36,11641.0,244.3726,244.5412,244.2437,244.3131,11641.0
2024-07-29 11:55:00,246.39,247.0,246.39,246.85,7342.0,244.3429,244.9478,244.3429,244.7991,7342.0
2024-07-29 12:00:00,246.87,246.99,246.79,246.83,6347.0,244.8189,244.9379,244.7396,244.7792,6347.0
2024-07-29 12:05:00,246.79,247.14,246.79,247.04,3397.0,244.7396,245.0866,244.7396,244.9875,3397.0
2024-07-29 12:10:00,247.01,247.17,246.88,247.1,3784.0,244.9577,245.1164,244.8288,245.047,3784.0
2024-07-29 12:15:00,246.98,247.07,246.79,246.84,3847.0,244.928,245.0172,244.7396,244.7891,3847.0
2024-07-29 12:20:00,246.89,246.97,246.8,246.88,5216.0,244.8387,244.9181,244.7495,244.8288,5216.0
2024-07-29 12:25:00,246.78,246.8,246.38,246.38,7405.0,244.7296,244.7495,244.333,244.333,7405.0
2024-07-29 12:30:00,246.42,246.66,246.26,246.48,139491.0,244.3726,244.6106,244.214,244.4321,139491.0
2024-07-29 12:35:00,246.47,246.75,246.41,246.55,8396.0,244.4222,244.6999,244.3627,244.5015,8396.0
2024-07-29 12:40:00,246.65,247.09,246.65,246.83,7906.0,244.6007,245.0371,244.6007,244.7792,7906.0
2024-07-29 12:45:00,246.86,247.15,246.86,247.11,5801.0,244.809,245.0966,244.809,245.0569,5801.0
2024-07-29 12:50:00,247.04,247.08,246.57,246.65,4480.0,244.9875,245.0271,244.5214,244.6007,4480.0
2024-07-29 12:55:00,246.66,246.83,246.61,246.72,3440.0,244.6106,244.7792,244.561,244.6701,3440.0
2024-07-29 13:00:00,246.62,246.65,246.38,246.44,3868.0,244.571,244.6007,244.333,244.3925,3868.0
2024-07-29 13:05:00,246.48,246.65,246.42,246.62,5844.0,244.4321,244.6007,244.3726,244.571,5844.0
2024-07-29 13:10:00,246.7,247.08,246.7,246.99,3623.0,244.6503,245.0271,244.6503,244.9379,3623.0
2024-07-29 13:15:00,247.01,247.04,246.73,246.94,5637.0,244.9577,244.9875,244.68,244.8883,5637.0
2024-07-29 13:20:00,246.85,246.89,246.78,246.89,415.0,244.7991,244.8387,244.7296,244.8387,415.0
2024-07-29 13:25:00,246.86,246.95,246.63,246.63,4969.0,244.809,244.8982,244.5809,244.5809,4969.0
2024-07-29 13:30:00,246.59,246.66,246.39,246.54,4369.0,244.5412,244.6106,244.3429,244.4916,4369.0
2024-07-29 13:35:00,246.49,246.62,246.4,246.53,4360.0,244.442,244.571,244.3528,244.4817,4360.0
2024-07-29 13:40:00,246.61,246.67,246.44,246.54,3895.0,244.561,244.6205,244.3925,244.4916,3895.0
2024-07-29 13:45:00,246.51,246.66,246.45,246.58,3439.0,244.4619,244.6106,244.4024,244.5313,3439.0
2024-07-29 13:50:00,246.58,246.82,246.56,246.62,7141.0,244.5313,244.7693,244.5115,244.571,7141.0
2024-07-29 13:55:00,246.64,246.81,246.6,246.81,2697.0,244.5908,244.7594,244.5511,244.7594,2697.0
2024-07-29 14:00:00,246.7,246.86,246.6,246.86,5192.0,244.6503,244.809,244.5511,244.809,5192.0
2024-07-29 14:05:00,246.85,247.03,246.82,246.93,4579.0,244.7991,244.9776,244.7693,244.8784,4579.0
2024-07-29 14:10:00,246.96,247.01,246.88,246.89,2223.0,244.9081,244.9577,244.8288,244.8387,2223.0
2024-07-29 14:15:00,246.8,246.89,246.72,246.74,2875.0,244.7495,244.8387,244.6701,244.69,2875.0
2024-07-29 14:20:00,246.74,246.96,246.69,246.78,5208.0,244.69,244.9081,244.6404,244.7296,5208.0
2024-07-29 14:25:00,246.9,246.94,246.75,246.75,1851.0,244.8486,244.8883,244.6999,244.6999,1851.0
2024-07-29 14:30:00,246.68,246.74,246.42,246.54,9943.0,244.6305,244.69,244.3726,244.4916,9943.0
2024-07-29 14:35:00,246.56,246.58,246.38,246.51,3442.0,244.5115,244.5313,244.333,244.4619,3442.0
2024-07-29 14:40:00,246.45,246.77,246.45,246.77,2859.0,244.4024,244.7197,244.4024,244.7197,2859.0
2024-07-29 14:45:00,246.74,246.81,246.49,246.64,3873.0,244.69,244.7594,244.442,244.5908,3873.0
2024-07-29 14:50:00,246.59,246.83,246.56,246.8,5134.0,244.5412,244.7792,244.5115,244.7495,5134.0
2024-07-29 14:55:00,246.89,247.01,246.87,246.99,3221.0,244.8387,244.9577,244.8189,244.9379,3221.0
2024-07-29 15:00:00,246.93,247.03,246.78,246.96,7531.0,244.8784,244.9776,244.7296,244.9081,7531.0
2024-07-29 15:05:00,246.96,247.02,246.76,246.76,5743.0,244.9081,244.9676,244.7098,244.7098,5743.0
2024-07-29 15:10:00,246.77,246.92,246.67,246.67,14051.0,244.7197,244.8685,244.6205,244.6205,14051.0
2024-07-29 15:15:00,246.71,246.85,246.71,246.85,6846.0,244.6602,244.7991,244.6602,244.7991,6846.0
2024-07-29 15:20:00,246.82,246.88,246.71,246.86,11352.0,244.7693,244.8288,244.6602,244.809,11352.0
2024-07-29 15:25:00,246.86,247.15,246.78,247.11,9890.0,244.809,245.0966,244.7296,245.0569,9890.0
2024-07-29 15:30:00,247.13,247.23,247.05,247.11,10935.0,245.0767,245.1759,244.9974,245.0569,10935.0
2024-07-29 15:35:00,247.11,247.42,247.11,247.31,14347.0,245.0569,245.3643,245.0569,245.2552,14347.0
2024-07-29 15:40:00,247.25,247.4,247.23,247.38,20032.0,245.1957,245.3445,245.1759,245.3246,20032.0
2024-07-29 15:45:00,247.42,247.65,247.39,247.61,24105.0,245.3643,245.5924,245.3346,245.5527,24105.0
2024-07-29 15:50:00,247.61,247.78,247.48,247.48,41794.0,245.5527,245.7213,245.4238,245.4238,41794.0
2024-07-29 15:55:00,247.53,247.96,247.32,247.9,143876.0,245.4734,245.8998,245.2651,245.8403,143876.0
2024-07-30 09:30:00,249.46,251.29,249.23,250.99,62025.0,247.3874,249.2022,247.1593,248.9047,62025.0
2024-07-30 09:35:00,250.79,251.02,250.0,250.93,8477.0,248.7063,248.9344,247.9229,248.8452,8477.0
2024-07-30 09:40:00,250.86,250.95,250.22,250.72,10988.0,248.7757,248.865,248.1411,248.6369,10988.0
2024-07-30 09:45:00,250.78,251.25,250.61,250.67,17203.0,248.6964,249.1625,248.5278,248.5873,17203.0
2024-07-30 09:50:00,250.77,251.59,250.77,251.09,16123.0,248.6865,249.4997,248.6865,249.0038,16123.0
2024-07-30 09:55:00,250.98,251.32,250.62,251.25,10129.0,248.8947,249.2319,248.5377,249.1625,10129.0
2024-07-30 10:00:00,251.35,251.62,250.6,250.83,23983.0,249.2617,249.5294,248.5179,248.746,23983.0
2024-07-30 10:05:00,250.7,251.5,250.61,250.87,10624.0,248.6171,249.4104,248.5278,248.7857,10624.0
2024-07-30 10:10:00,250.92,251.81,250.72,251.52,15835.0,248.8352,249.7178,248.6369,249.4303,15835.0
2024-07-30 10:15:00,251.4,251.87,251.35,251.77,21025.0,249.3112,249.7773,249.2617,249.6782,21025.0
2024-07-30 10:20:00,251.82,252.29,251.76,251.93,33204.0,249.7278,250.1939,249.6683,249.8368,33204.0
2024-07-30 10:25:00,252.04,252.37,251.8,252.3,8060.0,249.9459,250.2732,249.7079,250.2038,8060.0
2024-07-30 10:30:00,252.26,252.33,252.04,252.14,18773.0,250.1641,250.2335,249.9459,250.0451,18773.0
2024-07-30 10:35:00,252.04,252.29,251.77,252.29,19363.0,249.9459,250.1939,249.6782,250.1939,19363.0
2024-07-30 10:40:00,252.33,252.33,251.91,252.06,9684.0,250.2335,250.2335,249.817,249.9658,9684.0
2024-07-30 10:45:00,252.12,252.47,252.09,252.32,26990.0,250.0253,250.3724,249.9955,250.2236,26990.0
2024-07-30 10:50:00,252.39,252.78,252.39,252.59,13511.0,250.293,250.6798,250.293,250.4914,13511.0
2024-07-30 10:55:00,252.48,252.58,252.15,252.41,14581.0,250.3823,250.4814,250.055,250.3129,14581.0
2024-07-30 11:00:00,252.44,252.44,251.57,251.68,15722.0,250.3426,250.3426,249.4798,249.5889,15722.0
2024-07-30 11:05:00,251.61,251.79,251.23,251.69,13284.0,249.5195,249.698,249.1427,249.5988,13284.0
2024-07-30 11:10:00,251.6,252.57,251.45,252.57,30042.0,249.5096,250.4715,249.3608,250.4715,30042.0
2024-07-30 11:15:00,252.48,252.95,252.35,252.72,23632.0,250.3823,250.8484,250.2534,250.6203,23632.0
2024-07-30 11:20:00,252.79,252.85,252.38,252.51,13187.0,250.6897,250.7492,250.2831,250.412,13187.0
2024-07-30 11:25:00,252.47,252.62,252.07,252.07,9411.0,250.3724,250.5211,249.9757,249.9757,9411.0
2024-07-30 11:30:00,252.25,252.34,251.98,252.18,12571.0,250.1542,250.2434,249.8864,250.0848,12571.0
2024-07-30 11:35:00,252.21,252.43,252.2,252.2,13921.0,250.1145,250.3327,250.1046,250.1046,13921.0
2024-07-30 11:40:00,252.2,252.26,251.79,251.89,20950.0,250.1046,250.1641,249.698,249.7972,20950.0
2024-07-30 11:45:00,251.86,252.19,251.78,252.02,27323.0,249.7674,250.0947,249.6881,249.9261,27323.0
2024-07-30 11:50:00,252.03,252.1,251.62,251.68,5709.0,249.936,250.0054,249.5294,249.5889,5709.0
2024-07-30 11:55:00,251.71,251.81,251.56,251.68,3330.0,249.6187,249.7178,249.4699,249.5889,3330.0
2024-07-30 12:00:00,251.74,251.86,251.25,251.26,7433.0,249.6484,249.7674,249.1625,249.1724,7433.0
2024-07-30 12:05:00,251.25,251.59,251.25,251.35,3737.0,249.1625,249.4997,249.1625,249.2617,3737.0
2024-07-30 12:10:00,251.44,251.52,251.31,251.41,5581.0,249.3509,249.4303,249.222,249.3212,5581.0
2024-07-30 12:15:00,251.52,251.59,251.44,251.52,9070.0,249.4303,249.4997,249.3509,249.4303,9070.0
2024-07-30 12:20:00,251.57,251.57,251.22,251.38,9220.0,249.4798,249.4798,249.1327,249.2914,9220.0
2024-07-30 12:25:00,251.23,251.53,251.23,251.53,3044.0,249.1427,249.4402,249.1427,249.4402,3044.0
2024-07-30 12:30:00,251.48,251.48,251.28,251.28,4313.0,249.3906,249.3906,249.1922,249.1922,4313.0
2024-07-30 12:35:00,251.32,251.76,251.29,251.68,3148.0,249.2319,249.6683,249.2022,249.5889,3148.0
2024-07-30 12:40:00,251.69,252.07,251.61,251.83,9079.0,249.5988,249.9757,249.5195,249.7377,9079.0
2024-07-30 12:45:00,251.91,251.94,251.82,251.86,2680.0,249.817,249.8468,249.7278,249.7674,2680.0
2024-07-30 12:50:00,251.81,251.87,251.18,251.21,5851.0,249.7178,249.7773,249.0931,249.1228,5851.0
2024-07-30 12:55:00,251.2,251.42,250.91,251.04,21784.0,249.1129,249.3311,248.8253,248.9542,21784.0
2024-07-30 13:00:00,251.04,251.05,250.56,250.83,18225.0,248.9542,248.9642,248.4782,248.746,18225.0
2024-07-30 13:05:00,250.77,250.97,250.66,250.7,4454.0,248.6865,248.8848,248.5774,248.6171,4454.0
2024-07-30 13:10:00,250.89,250.92,250.6,250.92,10031.0,248.8055,248.8352,248.5179,248.8352,10031.0
2024-07-30 13:15:00,250.96,251.19,250.79,250.98,14843.0,248.8749,249.103,248.7063,248.8947,14843.0
2024-07-30 13:20:00,250.99,251.28,250.99,251.25,6466.0,248.9047,249.1922,248.9047,249.1625,6466.0
2024-07-30 13:25:00,251.19,251.19,250.85,250.93,4521.0,249.103,249.103,248.7658,248.8452,4521.0
2024-07-30 13:30:00,250.82,251.23,250.82,251.2,4742.0,248.7361,249.1427,248.7361,249.1129,4742.0
2024-07-30 13:35:00,251.1,251.55,251.09,251.28,6442.0,249.0137,249.46,249.0038,249.1922,6442.0
2024-07-30 13:40:00,251.34,251.67,251.3,251.57,4386.0,249.2517,249.579,249.2121,249.4798,4386.0
2024-07-30 13:45:00,251.67,251.67,251.44,251.48,1947.0,249.579,249.579,249.3509,249.3906,1947.0
2024-07-30 13:50:00,251.67,251.67,251.57,251.63,716.0,249.579,249.579,249.4798,249.5393,716.0
2024-07-30 13:55:00,251.66,251.86,251.65,251.78,2583.0,249.5691,249.7674,249.5592,249.6881,2583.0
2024-07-30 14:00:00,251.83,251.9,251.7,251.83,3240.0,249.7377,249.8071,249.6088,249.7377,3240.0
2024-07-30 14:05:00,251.76,252.0,251.76,251.99,16932.0,249.6683,249.9063,249.6683,249.8963,16932.0
2024-07-30 14:10:00,251.99,252.25,251.77,252.14,18013.0,249.8963,250.1542,249.6782,250.0451,18013.0
2024-07-30 14:15:00,252.25,252.6,252.24,252.6,6758.0,250.1542,250.5013,250.1443,250.5013,6758.0
2024-07-30 14:20:00,252.49,252.63,252.25,252.36,11670.0,250.3922,250.531,250.1542,250.2633,11670.0
2024-07-30 14:25:00,252.43,252.45,252.12,252.28,4787.0,250.3327,250.3525,250.0253,250.1839,4787.0
2024-07-30 14:30:00,252.19,252.39,252.11,252.21,2871.0,250.0947,250.293,250.0154,250.1145,2871.0
2024-07-30 14:35:00,252.08,252.37,252.05,252.29,5990.0,249.9856,250.2732,249.9558,250.1939,5990.0
2024-07-30 14:40:00,252.41,252.45,252.2,252.22,2853.0,250.3129,250.3525,250.1046,250.1244,2853.0
2024-07-30 14:45:00,252.24,252.24,251.76,251.84,8417.0,250.1443,250.1443,249.6683,249.7476,8417.0
2024-07-30 14:50:00,251.81,251.89,251.72,251.81,2845.0,249.7178,249.7972,249.6286,249.7178,2845.0
2024-07-30 14:55:00,251.79,251.86,251.6,251.8,6007.0,249.698,249.7674,249.5096,249.7079,6007.0
2024-07-30 15:00:00,251.81,251.83,251.5,251.51,7701.0,249.7178,249.7377,249.4104,249.4203,7701.0
2024-07-30 15:05:00,251.53,251.8,251.53,251.79,5780.0,249.4402,249.7079,249.4402,249.698,5780.0
2024-07-30 15:10:00,251.74,251.91,251.73,251.85,10606.0,249.6484,249.817,249.6385,249.7575,10606.0
2024-07-30 15:15:00,251.92,252.22,251.92,252.22,5330.0,249.8269,250.1244,249.8269,250.1244,5330.0
2024-07-30 15:20:00,252.23,252.41,252.18,252.41,5475.0,250.1344,250.3129,250.0848,250.3129,5475.0
2024-07-30 15:25:00,252.4,252.55,252.32,252.47,6943.0,250.3029,250.4517,250.2236,250.3724,6943.0
2024-07-30 15:30:00,252.42,252.54,252.31,252.54,4583.0,250.3228,250.4418,250.2137,250.4418,4583.0
2024-07-30 15:35:00,252.48,252.75,252.42,252.71,8459.0,250.3823,250.65,250.3228,250.6104,8459.0
2024-07-30 15:40:00,252.75,253.1,252.7,253.1,11182.0,250.65,250.9971,250.6004,250.9971,11182.0
2024-07-30 15:45:00,253.05,253.65,253.05,253.51,20895.0,250.9475,251.5426,250.9475,251.4037,20895.0
2024-07-30 15:50:00,253.54,253.68,252.92,253.1,33021.0,251.4335,251.5723,250.8186,250.9971,33021.0
2024-07-30 15:55:00,253.1,253.33,252.42,252.48,122443.0,250.9971,251.2252,250.3228,250.3823,122443.0
2024-07-31 09:30:00,253.11,255.25,252.88,254.95,53226.0,251.007,253.1293,250.779,252.8318,53226.0
2024-07-31 09:35:00,254.89,255.15,254.01,254.41,17302.0,252.7723,253.0301,251.8996,252.2962,17302.0
2024-07-31 09:40:00,254.44,254.48,252.76,252.78,10898.0,252.326,252.3657,250.6599,250.6798,10898.0
2024-07-31 09:45:00,252.62,253.46,252.43,253.31,7667.0,250.5211,251.3541,250.3327,251.2054,7667.0
2024-07-31 09:50:00,253.25,253.46,252.78,253.01,12674.0,251.1459,251.3541,250.6798,250.9079,12674.0
2024-07-31 09:55:00,253.06,253.34,252.69,252.98,6702.0,250.9575,251.2351,250.5905,250.8781,6702.0
2024-07-31 10:00:00,253.1,253.65,252.98,253.16,21098.0,250.9971,251.5426,250.8781,251.0566,21098.0
2024-07-31 10:05:00,253.45,253.78,253.02,253.41,18741.0,251.3442,251.6715,250.9178,251.3045,18741.0
2024-07-31 10:10:00,253.62,253.99,253.57,253.88,14195.0,251.5128,251.8797,251.4632,251.7706,14195.0
2024-07-31 10:15:00,253.99,254.7,253.98,254.63,12022.0,251.8797,252.5838,251.8698,252.5144,12022.0
2024-07-31 10:20:00,254.59,254.62,253.95,254.21,9801.0,252.4747,252.5045,251.8401,252.0979,9801.0
2024-07-31 10:25:00,254.23,254.43,254.03,254.4,12018.0,252.1177,252.3161,251.9194,252.2863,12018.0
2024-07-31 10:30:00,254.4,255.3,254.26,255.22,30621.0,252.2863,253.1788,252.1475,253.0995,30621.0
2024-07-31 10:35:00,255.38,255.6,255.18,255.43,17820.0,253.2582,253.4764,253.0598,253.3078,17820.0
2024-07-31 10:40:00,255.59,255.91,255.48,255.8,5012.0,253.4664,253.7838,253.3574,253.6747,5012.0
2024-07-31 10:45:00,255.74,256.24,255.73,255.96,19106.0,253.6152,254.111,253.6053,253.8334,19106.0
2024-07-31 10:50:00,255.88,256.02,255.33,255.43,23660.0,253.754,253.8929,253.2086,253.3078,23660.0
2024-07-31 10:55:00,255.43,255.67,255.07,255.48,7397.0,253.3078,253.5458,252.9508,253.3574,7397.0
2024-07-31 11:00:00,255.48,255.52,255.02,255.02,5833.0,253.3574,253.397,252.9012,252.9012,5833.0
2024-07-31 11:05:00,255.16,255.54,254.9,255.3,14048.0,253.04,253.4169,252.7822,253.1788,14048.0
2024-07-31 11:10:00,255.26,255.28,254.93,255.02,6829.0,253.1392,253.159,252.8119,252.9012,6829.0
2024-07-31 11:15:00,255.07,255.08,254.63,254.81,24821.0,252.9508,252.9607,252.5144,252.6929,24821.0
2024-07-31 11:20:00,254.76,255.07,254.75,255.03,6147.0,252.6433,252.9508,252.6334,252.9111,6147.0
2024-07-31 11:25:00,255.0,255.24,254.81,254.99,2956.0,252.8813,253.1193,252.6929,252.8714,2956.0
2024-07-31 11:30:00,255.0,255.49,254.99,255.23,8451.0,252.8813,253.3673,252.8714,253.1094,8451.0
2024-07-31 11:35:00,255.15,255.45,255.14,255.32,11235.0,253.0301,253.3276,253.0202,253.1987,11235.0
2024-07-31 11:40:00,255.25,255.52,255.17,255.52,6357.0,253.1293,253.397,253.0499,253.397,6357.0
2024-07-31 11:45:00,255.56,255.63,255.27,255.27,3248.0,253.4367,253.5061,253.1491,253.1491,3248.0
2024-07-31 11:50:00,255.31,255.45,255.15,255.23,4727.0,253.1888,253.3276,253.0301,253.1094,4727.0
2024-07-31 11:55:00,255.13,255.49,255.13,255.44,5398.0,253.0103,253.3673,253.0103,253.3177,5398.0
2024-07-31 12:00:00,255.38,255.58,255.26,255.26,2876.0,253.2582,253.4565,253.1392,253.1392,2876.0
2024-07-31 12:05:00,255.17,255.3,255.02,255.04,2039.0,253.0499,253.1788,252.9012,252.921,2039.0
2024-07-31 12:10:00,255.06,255.38,255.01,255.21,3348.0,252.9408,253.2582,252.8913,253.0896,3348.0
2024-07-31 12:15:00,255.15,255.16,255.04,255.12,1943.0,253.0301,253.04,252.921,253.0003,1943.0
2024-07-31 12:20:00,255.17,255.31,255.07,255.14,2433.0,253.0499,253.1888,252.9508,253.0202,2433.0
2024-07-31 12:25:00,255.08,255.13,254.97,255.08,5789.0,252.9607,253.0103,252.8516,252.9607,5789.0
2024-07-31 12:30:00,254.93,255.22,254.93,255.18,9085.0,252.8119,253.0995,252.8119,253.0598,9085.0
2024-07-31 12:35:00,255.04,255.16,254.93,255.08,7020.0,252.921,253.04,252.8119,252.9607,7020.0
2024-07-31 12:40:00,255.06,255.11,254.94,255.0,4025.0,252.9408,252.9904,252.8218,252.8813,4025.0
2024-07-31 12:45:00,255.05,255.26,255.05,255.25,7299.0,252.9309,253.1392,252.9309,253.1293,7299.0
2024-07-31 12:50:00,255.3,255.34,254.9,254.93,8479.0,253.1788,253.2185,252.7822,252.8119,8479.0
2024-07-31 12:55:00,254.93,254.95,254.75,254.86,4142.0,252.8119,252.8318,252.6334,252.7425,4142.0
2024-07-31 13:00:00,254.73,254.92,254.72,254.74,3895.0,252.6136,252.802,252.6037,252.6235,3895.0
2024-07-31 13:05:00,254.83,255.12,254.83,254.89,5851.0,252.7128,253.0003,252.7128,252.7723,5851.0
2024-07-31 13:10:00,254.88,254.97,254.74,254.75,6802.0,252.7623,252.8516,252.6235,252.6334,6802.0
2024-07-31 13:15:00,254.71,254.75,254.53,254.68,8653.0,252.5937,252.6334,252.4152,252.564,8653.0
2024-07-31 13:20:00,254.67,254.73,254.57,254.59,3669.0,252.5541,252.6136,252.4549,252.4747,3669.0
2024-07-31 13:25:00,254.63,254.64,254.24,254.46,3542.0,252.5144,252.5243,252.1277,252.3458,3542.0
2024-07-31 13:30:00,254.34,254.34,253.95,254.02,14690.0,252.2268,252.2268,251.8401,251.9095,14690.0
2024-07-31 13:35:00,254.08,254.32,253.94,253.99,10993.0,251.969,252.207,251.8301,251.8797,10993.0
2024-07-31 13:40:00,254.02,254.38,253.94,254.36,9261.0,251.9095,252.2665,251.8301,252.2467,9261.0
2024-07-31 13:45:00,254.46,254.6,254.35,254.53,8742.0,252.3458,252.4847,252.2367,252.4152,8742.0
2024-07-31 13:50:00,254.5,254.76,254.5,254.76,2468.0,252.3855,252.6433,252.3855,252.6433,2468.0
2024-07-31 13:55:00,254.81,254.82,254.48,254.57,8853.0,252.6929,252.7028,252.3657,252.4549,8853.0
2024-07-31 14:00:00,254.61,254.83,254.25,254.53,8564.0,252.4946,252.7128,252.1376,252.4152,8564.0
2024-07-31 14:05:00,254.66,254.8,254.52,254.52,3259.0,252.5442,252.683,252.4053,252.4053,3259.0
2024-07-31 14:10:00,254.72,254.99,254.66,254.94,9121.0,252.6037,252.8714,252.5442,252.8218,9121.0
2024-07-31 14:15:00,254.83,254.98,254.7,254.79,7974.0,252.7128,252.8615,252.5838,252.6731,7974.0
2024-07-31 14:20:00,254.69,254.87,254.63,254.68,6349.0,252.5739,252.7524,252.5144,252.564,6349.0
2024-07-31 14:25:00,254.67,254.69,254.46,254.49,8400.0,252.5541,252.5739,252.3458,252.3756,8400.0
2024-07-31 14:30:00,254.49,254.75,254.43,254.69,15718.0,252.3756,252.6334,252.3161,252.5739,15718.0
2024-07-31 14:35:00,254.45,254.58,254.29,254.58,5450.0,252.3359,252.4648,252.1772,252.4648,5450.0
2024-07-31 14:40:00,254.68,255.0,254.55,255.0,7324.0,252.564,252.8813,252.4351,252.8813,7324.0
2024-07-31 14:45:00,255.07,255.58,254.93,255.56,11145.0,252.9508,253.4565,252.8119,253.4367,11145.0
2024-07-31 14:50:00,255.68,255.77,255.36,255.46,10667.0,253.5557,253.6449,253.2383,253.3375,10667.0
2024-07-31 14:55:00,255.52,255.57,255.3,255.52,4072.0,253.397,253.4466,253.1788,253.397,4072.0
2024-07-31 15:00:00,255.53,255.67,255.32,255.42,27973.0,253.4069,253.5458,253.1987,253.2978,27973.0
2024-07-31 15:05:00,255.34,255.48,254.87,254.91,19943.0,253.2185,253.3574,252.7524,252.7921,19943.0
2024-07-31 15:10:00,254.87,255.0,254.55,254.68,6422.0,252.7524,252.8813,252.4351,252.564,6422.0
2024-07-31 15:15:00,254.74,254.95,253.33,253.48,53402.0,252.6235,252.8318,251.2252,251.374,53402.0
2024-07-31 15:20:00,253.57,253.65,253.2,253.4,31446.0,251.4632,251.5426,251.0963,251.2946,31446.0
2024-07-31 15:25:00,253.37,253.39,252.72,252.82,33837.0,251.2649,251.2847,250.6203,250.7195,33837.0
2024-07-31 15:30:00,252.77,253.34,252.7,253.27,18294.0,250.6699,251.2351,250.6004,251.1657,18294.0
2024-07-31 15:35:00,253.29,253.72,253.2,253.63,19569.0,251.1855,251.612,251.0963,251.5227,19569.0
2024-07-31 15:40:00,253.62,254.28,253.61,254.28,21026.0,251.5128,252.1673,251.5029,252.1673,21026.0
2024-07-31 15:45:00,254.32,254.49,253.89,254.17,22926.0,252.207,252.3756,251.7806,252.0582,22926.0
2024-07-31 15:50:00,254.21,254.35,253.26,253.54,23594.0,252.0979,252.2367,251.1558,251.4335,23594.0
2024-07-31 15:55:00,253.44,253.53,252.82,252.91,99627.0,251.3343,251.4236,250.7195,250.8087,99627.0
2024-08-01 09:30:00,253.85,254.95,253.85,254.31,33162.0,251.7409,252.8318,251.7409,252.1971,33162.0
2024-08-01 09:35:00,254.33,255.0,254.05,254.48,7208.0,252.2169,252.8813,251.9392,252.3657,7208.0
2024-08-01 09:40:00,254.37,254.66,253.97,254.31,13979.0,252.2566,252.5442,251.8599,252.1971,13979.0
2024-08-01 09:45:00,254.31,254.66,253.5,253.56,15064.0,252.1971,252.5442,251.3938,251.4533,15064.0
2024-08-01 09:50:00,253.42,253.43,252.73,252.73,16349.0,251.3145,251.3244,250.6302,250.6302,16349.0
2024-08-01 09:55:00,252.58,252.66,251.91,252.42,24511.0,250.4814,250.5608,249.817,250.3228,24511.0
2024-08-01 10:00:00,252.29,252.38,251.59,252.0,42463.0,250.1939,250.2831,249.4997,249.9063,42463.0
2024-08-01 10:05:00,251.99,252.3,251.62,251.62,16540.0,249.8963,250.2038,249.5294,249.5294,16540.0
2024-08-01 10:10:00,251.82,251.94,251.47,251.66,20690.0,249.7278,249.8468,249.3807,249.5691,20690.0
2024-08-01 10:15:00,251.59,252.04,251.56,252.02,14588.0,249.4997,249.9459,249.4699,249.9261,14588.0
2024-08-01 10:20:00,252.03,252.21,251.52,251.72,16557.0,249.936,250.1145,249.4303,249.6286,16557.0
2024-08-01 10:25:00,251.63,251.72,251.15,251.28,11654.0,249.5393,249.6286,249.0633,249.1922,11654.0
2024-08-01 10:30:00,251.26,251.5,250.73,251.23,38185.0,249.1724,249.4104,248.6468,249.1427,38185.0
2024-08-01 10:35:00,251.19,251.39,250.75,251.0,14956.0,249.103,249.3013,248.6666,248.9146,14956.0
2024-08-01 10:40:00,250.93,251.12,250.61,250.7,41248.0,248.8452,249.0336,248.5278,248.6171,41248.0
2024-08-01 10:45:00,250.63,251.06,250.17,250.2,29563.0,248.5476,248.9741,248.0915,248.1212,29563.0
2024-08-01 10:50:00,250.2,250.41,249.93,250.34,38592.0,248.1212,248.3295,247.8535,248.2601,38592.0
2024-08-01 10:55:00,250.34,250.51,250.11,250.11,18393.0,248.2601,248.4286,248.032,248.032,18393.0
2024-08-01 11:00:00,250.02,250.22,249.29,249.46,15476.0,247.9427,248.1411,247.2188,247.3874,15476.0
2024-08-01 11:05:00,249.5,249.55,248.91,249.03,15182.0,247.427,247.4766,246.8419,246.9609,15182.0
2024-08-01 11:10:00,249.04,249.11,248.61,248.62,17205.0,246.9709,247.0403,246.5444,246.5543,17205.0
2024-08-01 11:15:00,248.68,249.66,248.63,249.43,56851.0,246.6138,247.5857,246.5643,247.3576,56851.0
2024-08-01 11:20:00,249.29,249.38,248.6,248.83,34634.0,247.2188,247.308,246.5345,246.7626,34634.0
2024-08-01 11:25:00,248.85,249.07,248.63,248.83,17035.0,246.7824,247.0006,246.5643,246.7626,17035.0
2024-08-01 11:30:00,248.77,249.14,248.69,248.75,19999.0,246.7031,247.07,246.6238,246.6833,19999.0
2024-08-01 11:35:00,248.72,248.99,248.59,248.67,8224.0,246.6535,246.9213,246.5246,246.6039,8224.0
2024-08-01 11:40:00,248.69,249.29,248.66,248.93,21774.0,246.6238,247.2188,246.594,246.8618,21774.0
2024-08-01 11:45:00,249.0,249.1,248.83,249.04,9079.0,246.9312,247.0304,246.7626,246.9709,9079.0
2024-08-01 11:50:00,249.03,249.47,248.87,249.45,20389.0,246.9609,247.3973,246.8023,247.3775,20389.0
2024-08-01 11:55:00,249.56,249.59,249.33,249.45,11782.0,247.4865,247.5163,247.2584,247.3775,11782.0
2024-08-01 12:00:00,249.34,249.67,249.27,249.63,10933.0,247.2684,247.5956,247.1989,247.556,10933.0
2024-08-01 12:05:00,249.71,250.15,249.63,250.07,20004.0,247.6353,248.0716,247.556,247.9923,20004.0
2024-08-01 12:10:00,250.15,250.24,249.48,249.73,17666.0,248.0716,248.1609,247.4072,247.6551,17666.0
2024-08-01 12:15:00,249.93,250.45,249.88,249.92,14389.0,247.8535,248.3691,247.8039,247.8435,14389.0
2024-08-01 12:20:00,250.01,250.07,249.47,249.58,12239.0,247.9328,247.9923,247.3973,247.5064,12239.0
2024-08-01 12:25:00,249.58,250.08,249.51,250.08,9580.0,247.5064,248.0022,247.437,248.0022,9580.0
2024-08-01 12:30:00,249.99,250.02,249.82,249.82,9039.0,247.913,247.9427,247.7444,247.7444,9039.0
2024-08-01 12:35:00,249.7,249.93,249.55,249.59,8580.0,247.6254,247.8535,247.4766,247.5163,8580.0
2024-08-01 12:40:00,249.52,249.56,248.9,248.95,6739.0,247.4469,247.4865,246.832,246.8816,6739.0
2024-08-01 12:45:00,248.89,249.06,248.45,248.59,13857.0,246.8221,246.9907,246.3858,246.5246,13857.0
2024-08-01 12:50:00,248.67,248.87,248.31,248.87,15930.0,246.6039,246.8023,246.2469,246.8023,15930.0
2024-08-01 12:55:00,248.89,248.99,248.7,248.7,9741.0,246.8221,246.9213,246.6337,246.6337,9741.0
2024-08-01 13:00:00,248.77,248.78,248.42,248.5,10168.0,246.7031,246.713,246.356,246.4353,10168.0
2024-08-01 13:05:00,248.48,248.52,248.1,248.16,14281.0,246.4155,246.4552,246.0387,246.0982,14281.0
2024-08-01 13:10:00,248.1,248.33,247.8,247.92,12334.0,246.0387,246.2668,245.7412,245.8602,12334.0
2024-08-01 13:15:00,247.92,247.94,247.45,247.48,17273.0,245.8602,245.88,245.3941,245.4238,17273.0
2024-08-01 13:20:00,247.4,247.62,247.24,247.4,27710.0,245.3445,245.5627,245.1858,245.3445,27710.0
2024-08-01 13:25:00,247.4,247.64,247.29,247.51,22180.0,245.3445,245.5825,245.2354,245.4536,22180.0
2024-08-01 13:30:00,247.49,247.75,247.26,247.4,11586.0,245.4337,245.6916,245.2056,245.3445,11586.0
2024-08-01 13:35:00,247.4,247.62,247.16,247.51,20880.0,245.3445,245.5627,245.1065,245.4536,20880.0
2024-08-01 13:40:00,247.59,247.95,247.43,247.84,15955.0,245.5329,245.8899,245.3742,245.7808,15955.0
2024-08-01 13:45:00,247.86,248.08,247.69,247.7,12042.0,245.8007,246.0188,245.6321,245.642,12042.0
2024-08-01 13:50:00,247.77,248.13,247.55,248.06,10056.0,245.7114,246.0684,245.4932,245.999,10056.0
2024-08-01 13:55:00,248.07,248.48,247.83,248.42,9869.0,246.0089,246.4155,245.7709,246.356,9869.0
2024-08-01 14:00:00,248.52,248.58,247.68,247.68,18968.0,246.4552,246.5147,245.6222,245.6222,18968.0
2024-08-01 14:05:00,247.68,248.22,247.57,247.63,26182.0,245.6222,246.1577,245.5131,245.5726,26182.0
2024-08-01 14:10:00,247.63,247.92,247.62,247.84,8807.0,245.5726,245.8602,245.5627,245.7808,8807.0
2024-08-01 14:15:00,247.9,247.95,247.64,247.72,15608.0,245.8403,245.8899,245.5825,245.6618,15608.0
2024-08-01 14:20:00,247.72,248.14,247.72,248.06,4313.0,245.6618,246.0783,245.6618,245.999,4313.0
2024-08-01 14:25:00,248.01,248.01,247.53,247.56,16616.0,245.9494,245.9494,245.4734,245.5032,16616.0
2024-08-01 14:30:00,247.56,247.78,247.48,247.74,12741.0,245.5032,245.7213,245.4238,245.6817,12741.0
2024-08-01 14:35:00,247.78,247.94,247.65,247.73,14901.0,245.7213,245.88,245.5924,245.6717,14901.0
2024-08-01 14:40:00,247.88,247.91,247.38,247.41,15391.0,245.8205,245.8502,245.3246,245.3544,15391.0
2024-08-01 14:45:00,247.37,247.39,247.23,247.31,11467.0,245.3147,245.3346,245.1759,245.2552,11467.0
2024-08-01 14:50:00,247.31,247.51,246.96,247.04,18913.0,245.2552,245.4536,244.9081,244.9875,18913.0
2024-08-01 14:55:00,246.95,247.37,246.91,247.23,13491.0,244.8982,245.3147,244.8586,245.1759,13491.0
2024-08-01 15:00:00,247.27,247.28,246.99,246.99,61239.0,245.2156,245.2255,244.9379,244.9379,61239.0
2024-08-01 15:05:00,246.99,247.04,246.41,246.85,54109.0,244.9379,244.9875,244.3627,244.7991,54109.0
2024-08-01 15:10:00,246.88,247.4,246.78,247.3,29212.0,244.8288,245.3445,244.7296,245.2453,29212.0
2024-08-01 15:15:00,247.26,247.41,247.13,247.36,20086.0,245.2056,245.3544,245.0767,245.3048,20086.0
2024-08-01 15:20:00,247.36,247.49,247.15,247.43,16300.0,245.3048,245.4337,245.0966,245.3742,16300.0
2024-08-01 15:25:00,247.45,247.59,247.21,247.54,23077.0,245.3941,245.5329,245.1561,245.4833,23077.0
2024-08-01 15:30:00,247.58,247.74,247.39,247.44,24457.0,245.523,245.6817,245.3346,245.3842,24457.0
2024-08-01 15:35:00,247.46,247.68,247.45,247.62,31820.0,245.404,245.6222,245.3941,245.5627,31820.0
2024-08-01 15:40:00,247.6,247.63,247.16,247.35,57271.0,245.5428,245.5726,245.1065,245.2949,57271.0
2024-08-01 15:45:00,247.39,248.05,247.39,247.82,47629.0,245.3346,245.9891,245.3346,245.761,47629.0
2024-08-01 15:50:00,247.81,248.35,247.6,247.72,60523.0,245.7511,246.2866,245.5428,245.6618,60523.0
2024-08-01 15:55:00,247.73,248.9,247.73,248.58,351805.0,245.6717,246.832,245.6717,246.5147,351805.0
2024-08-02 09:30:00,244.51,244.65,240.69,240.98,101046.0,242.4785,242.6173,238.6902,238.9778,101046.0
2024-08-02 09:35:00,240.84,241.78,240.57,241.59,155883.0,238.839,239.7712,238.5712,239.5828,155883.0
2024-08-02 09:40:00,241.59,241.84,240.77,241.84,59557.0,239.5828,239.8307,238.7696,239.8307,59557.0
2024-08-02 09:45:00,241.75,242.15,240.82,241.6,21806.0,239.7414,240.1381,238.8192,239.5927,21806.0
2024-08-02 09:50:00,241.61,242.16,241.26,241.26,29460.0,239.6026,240.148,239.2555,239.2555,29460.0
2024-08-02 09:55:00,241.0,241.58,240.79,241.08,51670.0,238.9977,239.5728,238.7894,239.077,51670.0
2024-08-02 10:00:00,241.15,241.36,240.84,241.02,20994.0,239.1464,239.3547,238.839,239.0175,20994.0
2024-08-02 10:05:00,241.01,241.01,240.31,240.34,52327.0,239.0076,239.0076,238.3134,238.3431,52327.0
2024-08-02 10:10:00,240.34,240.39,238.48,238.64,65135.0,238.3431,238.3927,236.4986,236.6573,65135.0
2024-08-02 10:15:00,238.65,238.73,237.4,237.41,77355.0,236.6672,236.7465,235.4276,235.4375,77355.0
2024-08-02 10:20:00,237.33,237.75,236.98,237.26,131001.0,235.3581,235.7747,235.0111,235.2887,131001.0
2024-08-02 10:25:00,237.25,237.52,235.76,236.11,115228.0,235.2788,235.5466,233.8012,234.1483,115228.0
2024-08-02 10:30:00,236.09,237.26,235.83,236.6,46245.0,234.1285,235.2887,233.8706,234.6342,46245.0
2024-08-02 10:35:00,236.61,236.61,235.67,235.95,41823.0,234.6441,234.6441,233.7119,233.9896,41823.0
2024-08-02 10:40:00,236.03,236.53,235.78,235.8,67837.0,234.069,234.5648,233.821,233.8409,67837.0
2024-08-02 10:45:00,235.85,235.85,235.12,235.65,69207.0,233.8904,233.8904,233.1665,233.6921,69207.0
2024-08-02 10:50:00,235.67,235.86,235.39,235.44,84502.0,233.7119,233.9004,233.4343,233.4839,84502.0
2024-08-02 10:55:00,235.5,235.5,234.0,234.05,54525.0,233.5434,233.5434,232.0558,232.1054,54525.0
2024-08-02 11:00:00,234.0,234.33,233.39,233.43,61807.0,232.0558,232.3831,231.4509,231.4906,61807.0
2024-08-02 11:05:00,233.48,233.83,233.15,233.3,49276.0,231.5401,231.8872,231.2129,231.3616,49276.0
2024-08-02 11:10:00,233.29,233.63,232.6,232.83,34270.0,231.3517,231.6889,230.6674,230.8955,34270.0
2024-08-02 11:15:00,232.92,233.6,232.5,233.56,55933.0,230.9848,231.6591,230.5683,231.6195,55933.0
2024-08-02 11:20:00,233.48,233.49,232.69,232.82,48749.0,231.5401,231.5501,230.7567,230.8856,48749.0
2024-08-02 11:25:00,232.85,233.55,232.77,233.38,59221.0,230.9154,231.6096,230.836,231.441,59221.0
2024-08-02 11:30:00,233.31,233.63,233.1,233.35,34843.0,231.3715,231.6889,231.1633,231.4112,34843.0
2024-08-02 11:35:00,233.27,234.22,233.27,234.05,22127.0,231.3319,232.274,231.3319,232.1054,22127.0
2024-08-02 11:40:00,233.97,234.32,233.62,234.31,22326.0,232.0261,232.3732,231.679,232.3632,22326.0
2024-08-02 11:45:00,234.26,234.77,234.0,234.47,47316.0,232.3137,232.8194,232.0558,232.5219,47316.0
2024-08-02 11:50:00,234.44,234.44,233.91,233.98,21699.0,232.4922,232.4922,231.9666,232.036,21699.0
2024-08-02 11:55:00,233.94,234.22,233.75,234.09,48144.0,231.9963,232.274,231.8079,232.1451,48144.0
2024-08-02 12:00:00,234.09,234.09,233.62,233.9,41352.0,232.1451,232.1451,231.679,231.9566,41352.0
2024-08-02 12:05:00,233.97,234.11,233.3,233.37,52570.0,232.0261,232.1649,231.3616,231.4311,52570.0
2024-08-02 12:10:00,233.37,233.49,232.66,233.36,118310.0,231.4311,231.5501,230.7269,231.4211,118310.0
2024-08-02 12:15:00,233.36,233.78,233.26,233.72,28682.0,231.4211,231.8376,231.322,231.7781,28682.0
2024-08-02 12:20:00,233.74,233.85,233.28,233.71,35277.0,231.798,231.9071,231.3418,231.7682,35277.0
2024-08-02 12:25:00,233.74,234.02,233.49,233.9,37330.0,231.798,232.0757,231.5501,231.9566,37330.0
2024-08-02 12:30:00,233.87,233.87,233.28,233.82,33465.0,231.9269,231.9269,231.3418,231.8773,33465.0
2024-08-02 12:35:00,233.78,233.87,233.12,233.26,31524.0,231.8376,231.9269,231.1831,231.322,31524.0
2024-08-02 12:40:00,233.21,233.81,233.14,233.58,23249.0,231.2724,231.8674,231.203,231.6393,23249.0
2024-08-02 12:45:00,233.55,233.7,233.26,233.64,21617.0,231.6096,231.7583,231.322,231.6988,21617.0
2024-08-02 12:50:00,233.52,233.71,232.94,233.03,33612.0,231.5798,231.7682,231.0046,231.0939,33612.0
2024-08-02 12:55:00,232.91,233.55,232.7,233.27,25727.0,230.9749,231.6096,230.7666,231.3319,25727.0
2024-08-02 13:00:00,233.28,233.49,232.13,232.22,32241.0,231.3418,231.5501,230.2014,230.2906,32241.0
2024-08-02 13:05:00,232.22,232.27,231.66,232.12,39051.0,230.2906,230.3402,229.7353,230.1914,39051.0
2024-08-02 13:10:00,232.09,232.28,231.78,232.28,21247.0,230.1617,230.3501,229.8543,230.3501,21247.0
2024-08-02 13:15:00,232.35,232.36,231.74,232.3,29609.0,230.4195,230.4294,229.8146,230.3699,29609.0
2024-08-02 13:20:00,232.25,232.3,231.61,231.74,37626.0,230.3204,230.3699,229.6857,229.8146,37626.0
2024-08-02 13:25:00,231.68,231.8,231.1,231.13,37555.0,229.7551,229.8741,229.1799,229.2097,37555.0
2024-08-02 13:30:00,231.15,231.38,231.01,231.36,25375.0,229.2295,229.4576,229.0907,229.4378,25375.0
2024-08-02 13:35:00,231.36,231.62,231.13,231.57,22304.0,229.4378,229.6956,229.2097,229.646,22304.0
2024-08-02 13:40:00,231.57,231.62,231.32,231.46,18814.0,229.646,229.6956,229.3981,229.5369,18814.0
2024-08-02 13:45:00,231.48,231.6,231.03,231.16,24527.0,229.5568,229.6758,229.1105,229.2394,24527.0
2024-08-02 13:50:00,231.19,231.25,230.42,230.45,37085.0,229.2692,229.3287,228.5056,228.5353,37085.0
2024-08-02 13:55:00,230.49,230.82,230.48,230.8,43376.0,228.575,228.9022,228.5651,228.8824,43376.0
2024-08-02 14:00:00,230.71,230.71,230.17,230.26,14707.0,228.7932,228.7932,228.2576,228.3469,14707.0
2024-08-02 14:05:00,230.31,230.43,230.05,230.27,17862.0,228.3965,228.5155,228.1386,228.3568,17862.0
2024-08-02 14:10:00,230.24,230.39,230.18,230.33,13817.0,228.3271,228.4758,228.2676,228.4163,13817.0
2024-08-02 14:15:00,230.33,230.84,230.31,230.77,35233.0,228.4163,228.9221,228.3965,228.8527,35233.0
2024-08-02 14:20:00,230.6,231.35,230.6,231.14,20847.0,228.6841,229.4278,228.6841,229.2196,20847.0
2024-08-02 14:25:00,231.18,231.63,231.13,231.57,24990.0,229.2592,229.7055,229.2097,229.646,24990.0
2024-08-02 14:30:00,231.52,231.89,231.39,231.64,56093.0,229.5964,229.9633,229.4675,229.7154,56093.0
2024-08-02 14:35:00,231.55,231.58,231.21,231.55,10577.0,229.6262,229.6559,229.289,229.6262,10577.0
2024-08-02 14:40:00,231.58,231.82,231.43,231.44,26987.0,229.6559,229.8939,229.5072,229.5171,26987.0
2024-08-02 14:45:00,231.44,231.63,231.27,231.51,20432.0,229.5171,229.7055,229.3485,229.5865,20432.0
2024-08-02 14:50:00,231.55,231.59,231.32,231.47,13776.0,229.6262,229.6658,229.3981,229.5468,13776.0
2024-08-02 14:55:00,231.58,231.68,231.47,231.51,18938.0,229.6559,229.7551,229.5468,229.5865,18938.0
2024-08-02 15:00:00,231.54,231.57,231.03,231.04,14200.0,229.6163,229.646,229.1105,229.1204,14200.0
2024-08-02 15:05:00,231.04,231.44,230.92,231.34,21441.0,229.1204,229.5171,229.0014,229.4179,21441.0
2024-08-02 15:10:00,231.34,231.34,231.06,231.29,19330.0,229.4179,229.4179,229.1402,229.3683,19330.0
2024-08-02 15:15:00,231.25,231.5,231.11,231.35,18771.0,229.3287,229.5766,229.1898,229.4278,18771.0
2024-08-02 15:20:00,231.35,231.51,231.14,231.44,28198.0,229.4278,229.5865,229.2196,229.5171,28198.0
2024-08-02 15:25:00,231.48,231.9,231.48,231.89,51526.0,229.5568,229.9733,229.5568,229.9633,51526.0
2024-08-02 15:30:00,231.89,232.22,231.79,232.06,44117.0,229.9633,230.2906,229.8642,230.1319,44117.0
2024-08-02 15:35:00,232.09,232.25,231.33,231.46,63046.0,230.1617,230.3204,229.408,229.5369,63046.0
2024-08-02 15:40:00,231.45,232.47,231.35,232.46,61419.0,229.527,230.5385,229.4278,230.5286,61419.0
2024-08-02 15:45:00,232.46,232.75,232.04,232.31,63968.0,230.5286,230.8162,230.1121,230.3799,63968.0
2024-08-02 15:50:00,232.28,232.35,231.27,231.71,84797.0,230.3501,230.4195,229.3485,229.7848,84797.0
2024-08-02 15:55:00,231.7,232.41,231.55,232.0,260323.0,229.7749,230.479,229.6262,230.0724,260323.0
2024-08-05 09:30:00,226.64,227.99,222.81,223.22,136712.0,224.757,226.0958,220.9588,221.3654,136712.0
2024-08-05 09:35:00,223.22,225.12,222.03,225.12,127482.0,221.3654,223.2496,220.1853,223.2496,127482.0
2024-08-05 09:40:00,225.06,225.25,223.45,224.25,64652.0,223.1901,223.3785,221.5935,222.3868,64652.0
2024-08-05 09:45:00,224.06,226.13,224.05,226.13,114174.0,222.1984,224.2512,222.1885,224.2512,114174.0
2024-08-05 09:50:00,226.09,227.58,225.86,226.54,79873.0,224.2115,225.6892,223.9834,224.6578,79873.0
2024-08-05 09:55:00,226.58,226.58,225.51,226.11,95085.0,224.6975,224.6975,223.6364,224.2314,95085.0
2024-08-05 10:00:00,226.24,229.1,226.24,228.7,52722.0,224.3603,227.1965,224.3603,226.7999,52722.0
2024-08-05 10:05:00,228.69,229.0,227.67,228.05,41664.0,226.7899,227.0974,225.7784,226.1553,41664.0
2024-08-05 10:10:00,228.06,228.3,227.48,228.1,71732.0,226.1652,226.4032,225.59,226.2048,71732.0
2024-08-05 10:15:00,227.98,228.2,227.54,228.04,53908.0,226.0858,226.304,225.6495,226.1453,53908.0
2024-08-05 10:20:00,228.07,229.0,227.93,228.18,41590.0,226.1751,227.0974,226.0362,226.2842,41590.0
2024-08-05 10:25:00,228.18,229.29,227.79,227.79,31218.0,226.2842,227.3849,225.8974,225.8974,31218.0
2024-08-05 10:30:00,228.08,229.66,227.81,229.5,25920.0,226.185,227.7519,225.9172,227.5932,25920.0
2024-08-05 10:35:00,229.71,230.11,228.89,229.24,58306.0,227.8015,228.1981,226.9883,227.3354,58306.0
2024-08-05 10:40:00,229.02,229.95,228.82,229.85,36472.0,227.1172,228.0395,226.9189,227.9403,36472.0
2024-08-05 10:45:00,229.85,230.12,228.92,228.96,41301.0,227.9403,228.2081,227.018,227.0577,41301.0
2024-08-05 10:50:00,229.03,230.78,228.89,230.36,51373.0,227.1271,228.8626,226.9883,228.4461,51373.0
2024-08-05 10:55:00,230.4,230.43,228.98,229.12,29329.0,228.4857,228.5155,227.0775,227.2164,29329.0
2024-08-05 11:00:00,229.02,229.4,228.79,229.31,25754.0,227.1172,227.494,226.8891,227.4048,25754.0
2024-08-05 11:05:00,229.31,230.34,229.27,230.18,32353.0,227.4048,228.4262,227.3651,228.2676,32353.0
2024-08-05 11:10:00,230.06,230.57,229.33,229.46,58237.0,228.1486,228.6543,227.4246,227.5535,58237.0
2024-08-05 11:15:00,229.46,229.52,229.0,229.0,106937.0,227.5535,227.613,227.0974,227.0974,106937.0
2024-08-05 11:20:00,228.95,230.53,228.85,230.44,30411.0,227.0478,228.6146,226.9486,228.5254,30411.0
2024-08-05 11:25:00,230.45,230.71,229.95,229.96,34665.0,228.5353,228.7932,228.0395,228.0494,34665.0
2024-08-05 11:30:00,229.94,230.08,229.25,229.74,10991.0,228.0295,228.1684,227.3453,227.8312,10991.0
2024-08-05 11:35:00,229.86,230.66,229.75,230.48,14822.0,227.9502,228.7436,227.8411,228.5651,14822.0
2024-08-05 11:40:00,230.4,230.48,230.04,230.19,10942.0,228.4857,228.5651,228.1287,228.2775,10942.0
2024-08-05 11:45:00,230.11,230.65,229.46,229.46,12792.0,228.1981,228.7336,227.5535,227.5535,12792.0
2024-08-05 11:50:00,229.46,229.46,229.08,229.2,10074.0,227.5535,227.5535,227.1767,227.2957,10074.0
2024-08-05 11:55:00,229.19,229.57,228.93,229.44,12046.0,227.2858,227.6626,227.0279,227.5337,12046.0
2024-08-05 12:00:00,229.31,229.58,229.0,229.32,8460.0,227.4048,227.6725,227.0974,227.4147,8460.0
2024-08-05 12:05:00,229.29,229.37,229.0,229.32,7638.0,227.3849,227.4643,227.0974,227.4147,7638.0
2024-08-05 12:10:00,229.25,229.25,228.68,228.84,6133.0,227.3453,227.3453,226.78,226.9387,6133.0
2024-08-05 12:15:00,228.97,229.19,228.76,228.93,7561.0,227.0676,227.2858,226.8594,227.0279,7561.0
2024-08-05 12:20:00,228.84,229.07,228.76,228.9,6418.0,226.9387,227.1668,226.8594,226.9982,6418.0
2024-08-05 12:25:00,229.05,229.46,228.86,229.34,20641.0,227.1469,227.5535,226.9585,227.4345,20641.0
2024-08-05 12:30:00,229.27,229.32,228.3,228.43,15228.0,227.3651,227.4147,226.4032,226.5321,15228.0
2024-08-05 12:35:00,228.43,228.61,227.85,227.92,15806.0,226.5321,226.7106,225.9569,226.0263,15806.0
2024-08-05 12:40:00,227.94,228.0,227.49,227.5,8387.0,226.0462,226.1057,225.5999,225.6098,8387.0
2024-08-05 12:45:00,227.43,227.45,226.97,227.09,31658.0,225.5404,225.5602,225.0842,225.2032,31658.0
2024-08-05 12:50:00,227.0,227.32,226.91,227.12,15898.0,225.114,225.4313,225.0247,225.233,15898.0
2024-08-05 12:55:00,227.14,227.53,226.97,227.35,12186.0,225.2528,225.6396,225.0842,225.4611,12186.0
2024-08-05 13:00:00,227.35,227.48,226.99,227.13,9086.0,225.4611,225.59,225.1041,225.2429,9086.0
2024-08-05 13:05:00,227.1,227.65,227.0,227.37,32274.0,225.2131,225.7586,225.114,225.4809,32274.0
2024-08-05 13:10:00,227.35,227.74,227.34,227.73,9165.0,225.4611,225.8478,225.4512,225.8379,9165.0
2024-08-05 13:15:00,227.79,228.08,227.66,227.74,12914.0,225.8974,226.185,225.7685,225.8478,12914.0
2024-08-05 13:20:00,227.78,228.34,227.7,228.24,5017.0,225.8875,226.4428,225.8082,226.3437,5017.0
2024-08-05 13:25:00,228.32,228.71,228.32,228.46,14498.0,226.423,226.8098,226.423,226.5618,14498.0
2024-08-05 13:30:00,228.39,229.44,228.39,229.36,11206.0,226.4924,227.5337,226.4924,227.4544,11206.0
2024-08-05 13:35:00,229.25,229.37,228.66,228.66,10659.0,227.3453,227.4643,226.7602,226.7602,10659.0
2024-08-05 13:40:00,228.75,228.9,228.28,228.38,8226.0,226.8494,226.9982,226.3833,226.4825,8226.0
2024-08-05 13:45:00,228.32,228.53,228.13,228.19,8730.0,226.423,226.6313,226.2346,226.2941,8730.0
2024-08-05 13:50:00,228.3,228.66,228.05,228.12,9502.0,226.4032,226.7602,226.1553,226.2247,9502.0
2024-08-05 13:55:00,228.12,228.28,227.68,227.91,10319.0,226.2247,226.3833,225.7883,226.0164,10319.0
2024-08-05 14:00:00,227.94,227.94,227.57,227.81,16717.0,226.0462,226.0462,225.6792,225.9172,16717.0
2024-08-05 14:05:00,227.7,228.11,227.61,227.91,28909.0,225.8082,226.2148,225.7189,226.0164,28909.0
2024-08-05 14:10:00,227.84,228.13,227.84,227.89,10651.0,225.947,226.2346,225.947,225.9966,10651.0
2024-08-05 14:15:00,228.07,228.4,227.95,228.21,12327.0,226.1751,226.5023,226.0561,226.3139,12327.0
2024-08-05 14:20:00,228.22,228.35,227.8,227.8,9895.0,226.3238,226.4528,225.9073,225.9073,9895.0
2024-08-05 14:25:00,227.82,228.1,227.74,227.92,26940.0,225.9272,226.2048,225.8478,226.0263,26940.0
2024-08-05 14:30:00,227.92,228.02,227.76,227.77,16309.0,226.0263,226.1255,225.8677,225.8776,16309.0
2024-08-05 14:35:00,227.67,227.8,227.4,227.45,7740.0,225.7784,225.9073,225.5107,225.5602,7740.0
2024-08-05 14:40:00,227.43,227.63,227.14,227.22,11923.0,225.5404,225.7387,225.2528,225.3321,11923.0
2024-08-05 14:45:00,227.14,227.26,226.73,226.73,11613.0,225.2528,225.3718,224.8462,224.8462,11613.0
2024-08-05 14:50:00,226.85,227.52,226.82,227.06,10937.0,224.9652,225.6297,224.9355,225.1735,10937.0
2024-08-05 14:55:00,227.13,227.16,226.71,226.71,9951.0,225.2429,225.2726,224.8264,224.8264,9951.0
2024-08-05 15:00:00,226.77,226.87,226.54,226.62,13226.0,224.8859,224.9851,224.6578,224.7371,13226.0
2024-08-05 15:05:00,226.62,226.77,226.4,226.41,11620.0,224.7371,224.8859,224.519,224.5289,11620.0
2024-08-05 15:10:00,226.4,226.57,226.23,226.26,14688.0,224.519,224.6875,224.3504,224.3801,14688.0
2024-08-05 15:15:00,226.26,226.52,226.21,226.44,19110.0,224.3801,224.638,224.3305,224.5586,19110.0
2024-08-05 15:20:00,226.49,226.86,226.46,226.71,12051.0,224.6082,224.9751,224.5785,224.8264,12051.0
2024-08-05 15:25:00,226.66,226.69,226.48,226.63,19945.0,224.7768,224.8066,224.5983,224.7471,19945.0
2024-08-05 15:30:00,226.65,226.8,226.48,226.67,31458.0,224.7669,224.9156,224.5983,224.7867,31458.0
2024-08-05 15:35:00,226.64,226.94,226.54,226.84,23720.0,224.757,225.0545,224.6578,224.9553,23720.0
2024-08-05 15:40:00,226.84,226.97,226.56,226.65,33206.0,224.9553,225.0842,224.6776,224.7669,33206.0
2024-08-05 15:45:00,226.64,226.9,225.72,225.78,87672.0,224.757,225.0148,223.8446,223.9041,87672.0
2024-08-05 15:50:00,225.85,226.39,225.57,226.01,73814.0,223.9735,224.509,223.6959,224.1322,73814.0
2024-08-05 15:55:00,226.03,226.22,225.64,225.78,206052.0,224.152,224.3405,223.7653,223.9041,206052.0
2024-08-06 09:30:00,226.96,229.4,226.5,228.59,73495.0,225.0743,227.494,224.6181,226.6908,73495.0
2024-08-06 09:35:00,228.27,229.02,228.1,228.5,13965.0,226.3734,227.1172,226.2048,226.6015,13965.0
2024-08-06 09:40:00,228.59,229.5,228.11,229.26,18883.0,226.6908,227.5932,226.2148,227.3552,18883.0
2024-08-06 09:45:00,229.5,230.25,228.47,230.25,36298.0,227.5932,228.337,226.5718,228.337,36298.0
2024-08-06 09:50:00,230.15,231.27,230.0,231.07,19242.0,228.2378,229.3485,228.0891,229.1502,19242.0
2024-08-06 09:55:00,231.07,231.76,230.9,231.42,19165.0,229.1502,229.8344,228.9816,229.4973,19165.0
2024-08-06 10:00:00,231.42,231.67,231.21,231.38,18762.0,229.4973,229.7452,229.289,229.4576,18762.0
2024-08-06 10:05:00,231.38,232.22,231.26,231.91,28832.0,229.4576,230.2906,229.3386,229.9832,28832.0
2024-08-06 10:10:00,232.0,232.04,231.03,231.16,31741.0,230.0724,230.1121,229.1105,229.2394,31741.0
2024-08-06 10:15:00,231.16,231.59,230.68,231.08,22602.0,229.2394,229.6658,228.7634,229.1601,22602.0
2024-08-06 10:20:00,231.19,231.52,230.93,231.46,13143.0,229.2692,229.5964,229.0113,229.5369,13143.0
2024-08-06 10:25:00,231.46,231.87,230.95,230.95,64429.0,229.5369,229.9435,229.0312,229.0312,64429.0
2024-08-06 10:30:00,230.96,231.4,230.6,231.39,38877.0,229.0411,229.4774,228.6841,229.4675,38877.0
2024-08-06 10:35:00,231.47,231.79,231.13,231.34,10304.0,229.5468,229.8642,229.2097,229.4179,10304.0
2024-08-06 10:40:00,231.34,231.96,231.25,231.88,28458.0,229.4179,230.0328,229.3287,229.9534,28458.0
2024-08-06 10:45:00,231.96,233.18,231.91,232.94,15644.0,230.0328,231.2426,229.9832,231.0046,15644.0
2024-08-06 10:50:00,232.83,232.83,232.27,232.32,10737.0,230.8955,230.8955,230.3402,230.3898,10737.0
2024-08-06 10:55:00,232.3,232.34,230.86,231.26,23487.0,230.3699,230.4096,228.9419,229.3386,23487.0
2024-08-06 11:00:00,231.38,231.38,230.78,231.21,32976.0,229.4576,229.4576,228.8626,229.289,32976.0
2024-08-06 11:05:00,231.11,231.39,230.96,231.17,13622.0,229.1898,229.4675,229.0411,229.2493,13622.0
2024-08-06 11:10:00,231.28,231.6,230.83,231.23,37032.0,229.3584,229.6758,228.9122,229.3088,37032.0
2024-08-06 11:15:00,231.38,231.38,230.83,231.12,13123.0,229.4576,229.4576,228.9122,229.1997,13123.0
2024-08-06 11:20:00,230.96,230.96,230.2,230.25,33345.0,229.0411,229.0411,228.2874,228.337,33345.0
2024-08-06 11:25:00,230.41,230.9,229.93,230.05,24636.0,228.4956,228.9816,228.0196,228.1386,24636.0
2024-08-06 11:30:00,229.98,230.37,229.88,230.22,9812.0,228.0692,228.456,227.97,228.3072,9812.0
2024-08-06 11:35:00,230.46,230.9,230.19,230.72,30548.0,228.5452,228.9816,228.2775,228.8031,30548.0
2024-08-06 11:40:00,230.61,230.87,230.21,230.59,35130.0,228.694,228.9518,228.2973,228.6741,35130.0
2024-08-06 11:45:00,230.59,231.22,230.41,231.16,21349.0,228.6741,229.2989,228.4956,229.2394,21349.0
2024-08-06 11:50:00,231.06,231.26,230.72,230.72,14223.0,229.1402,229.3386,228.8031,228.8031,14223.0
2024-08-06 11:55:00,230.81,230.98,230.3,230.68,5888.0,228.8923,229.0609,228.3866,228.7634,5888.0
2024-08-06 12:00:00,230.6,230.79,230.34,230.42,8089.0,228.6841,228.8725,228.4262,228.5056,8089.0
2024-08-06 12:05:00,230.72,230.75,230.38,230.6,15020.0,228.8031,228.8328,228.4659,228.6841,15020.0
2024-08-06 12:10:00,230.65,230.69,230.36,230.69,11661.0,228.7336,228.7733,228.4461,228.7733,11661.0
2024-08-06 12:15:00,230.74,231.18,230.71,231.17,20371.0,228.8229,229.2592,228.7932,229.2493,20371.0
2024-08-06 12:20:00,231.16,231.53,231.04,231.44,20592.0,229.2394,229.6063,229.1204,229.5171,20592.0
2024-08-06 12:25:00,231.32,231.5,231.01,231.41,9086.0,229.3981,229.5766,229.0907,229.4873,9086.0
2024-08-06 12:30:00,231.34,231.54,231.17,231.32,41513.0,229.4179,229.6163,229.2493,229.3981,41513.0
2024-08-06 12:35:00,231.31,231.35,230.93,231.29,7737.0,229.3882,229.4278,229.0113,229.3683,7737.0
2024-08-06 12:40:00,231.31,231.32,231.1,231.13,3186.0,229.3882,229.3981,229.1799,229.2097,3186.0
2024-08-06 12:45:00,231.07,231.45,231.07,231.16,8527.0,229.1502,229.527,229.1502,229.2394,8527.0
2024-08-06 12:50:00,231.25,231.86,231.18,231.8,9648.0,229.3287,229.9336,229.2592,229.8741,9648.0
2024-08-06 12:55:00,231.74,232.07,231.73,232.02,14332.0,229.8146,230.1419,229.8047,230.0923,14332.0
2024-08-06 13:00:00,232.03,232.44,231.92,232.22,7815.0,230.1022,230.5088,229.9931,230.2906,7815.0
2024-08-06 13:05:00,232.2,232.26,232.01,232.2,3450.0,230.2708,230.3303,230.0824,230.2708,3450.0
2024-08-06 13:10:00,232.15,232.39,232.13,232.26,3252.0,230.2212,230.4592,230.2014,230.3303,3252.0
2024-08-06 13:15:00,232.37,232.51,232.1,232.3,6671.0,230.4394,230.5782,230.1716,230.3699,6671.0
2024-08-06 13:20:00,232.31,232.42,232.04,232.08,6822.0,230.3799,230.4889,230.1121,230.1518,6822.0
2024-08-06 13:25:00,232.16,232.36,232.12,232.36,8711.0,230.2311,230.4294,230.1914,230.4294,8711.0
2024-08-06 13:30:00,232.37,232.52,232.29,232.35,9232.0,230.4394,230.5881,230.36,230.4195,9232.0
2024-08-06 13:35:00,232.34,232.62,232.34,232.58,8717.0,230.4096,230.6873,230.4096,230.6476,8717.0
2024-08-06 13:40:00,232.58,232.81,232.38,232.61,7679.0,230.6476,230.8757,230.4493,230.6774,7679.0
2024-08-06 13:45:00,232.65,232.87,232.32,232.77,5139.0,230.717,230.9352,230.3898,230.836,5139.0
2024-08-06 13:50:00,232.84,233.02,232.73,232.99,5944.0,230.9055,231.084,230.7964,231.0542,5944.0
2024-08-06 13:55:00,232.94,233.1,232.66,232.66,6970.0,231.0046,231.1633,230.7269,230.7269,6970.0
2024-08-06 14:00:00,232.64,232.66,232.02,232.02,12147.0,230.7071,230.7269,230.0923,230.0923,12147.0
2024-08-06 14:05:00,232.03,232.19,231.49,231.65,23530.0,230.1022,230.2609,229.5667,229.7253,23530.0
2024-08-06 14:10:00,231.68,231.74,231.4,231.5,5774.0,229.7551,229.8146,229.4774,229.5766,5774.0
2024-08-06 14:15:00,231.59,232.12,231.56,231.95,4378.0,229.6658,230.1914,229.6361,230.0228,4378.0
2024-08-06 14:20:00,232.08,232.47,232.0,232.47,19414.0,230.1518,230.5385,230.0724,230.5385,19414.0
2024-08-06 14:25:00,232.43,232.62,232.43,232.56,5787.0,230.4989,230.6873,230.4989,230.6278,5787.0
2024-08-06 14:30:00,232.56,232.68,232.36,232.61,13294.0,230.6278,230.7468,230.4294,230.6774,13294.0
2024-08-06 14:35:00,232.6,232.69,232.46,232.54,7080.0,230.6674,230.7567,230.5286,230.6079,7080.0
2024-08-06 14:40:00,232.57,232.61,232.43,232.56,10241.0,230.6377,230.6774,230.4989,230.6278,10241.0
2024-08-06 14:45:00,232.62,232.9,232.49,232.87,24188.0,230.6873,230.965,230.5584,230.9352,24188.0
2024-08-06 14:50:00,232.83,233.12,232.77,232.99,12986.0,230.8955,231.1831,230.836,231.0542,12986.0
2024-08-06 14:55:00,232.99,233.12,232.05,232.07,8686.0,231.0542,231.1831,230.122,230.1419,8686.0
2024-08-06 15:00:00,231.83,232.15,231.31,231.31,13329.0,229.9038,230.2212,229.3882,229.3882,13329.0
2024-08-06 15:05:00,231.38,231.5,230.89,231.4,13017.0,229.4576,229.5766,228.9717,229.4774,13017.0
2024-08-06 15:10:00,231.28,231.73,231.27,231.5,10666.0,229.3584,229.8047,229.3485,229.5766,10666.0
2024-08-06 15:15:00,231.49,231.5,230.87,231.12,8303.0,229.5667,229.5766,228.9518,229.1997,8303.0
2024-08-06 15:20:00,231.29,232.05,230.96,232.05,13651.0,229.3683,230.122,229.0411,230.122,13651.0
2024-08-06 15:25:00,232.1,232.13,231.67,231.82,12264.0,230.1716,230.2014,229.7452,229.8939,12264.0
2024-08-06 15:30:00,231.93,232.04,231.62,231.89,8620.0,230.003,230.1121,229.6956,229.9633,8620.0
2024-08-06 15:35:00,231.86,232.11,231.66,231.71,8662.0,229.9336,230.1815,229.7353,229.7848,8662.0
2024-08-06 15:40:00,231.71,232.07,231.5,231.5,18501.0,229.7848,230.1419,229.5766,229.5766,18501.0
2024-08-06 15:45:00,231.45,231.64,230.87,230.9,22091.0,229.527,229.7154,228.9518,228.9816,22091.0
2024-08-06 15:50:00,230.89,231.36,230.64,230.97,47174.0,228.9717,229.4378,228.7237,229.051,47174.0
2024-08-06 15:55:00,231.06,231.26,230.81,231.09,182000.0,229.1402,229.3386,228.8923,229.17,182000.0
2024-08-07 09:30:00,234.02,235.59,234.02,234.67,51891.0,232.0757,233.6326,232.0757,232.7202,51891.0
2024-08-07 09:35:00,234.88,235.43,234.14,235.42,18326.0,232.9285,233.4739,232.1947,233.464,18326.0
2024-08-07 09:40:00,235.24,235.68,234.97,234.99,18520.0,233.2855,233.7219,233.0178,233.0376,18520.0
2024-08-07 09:45:00,235.1,236.0,235.07,235.39,19249.0,233.1467,234.0392,233.1169,233.4343,19249.0
2024-08-07 09:50:00,235.27,235.56,234.91,235.5,12174.0,233.3153,233.6029,232.9583,233.5434,12174.0
2024-08-07 09:55:00,235.51,236.01,235.41,236.0,19174.0,233.5533,234.0491,233.4541,234.0392,19174.0
2024-08-07 10:00:00,236.03,236.17,235.2,235.24,8319.0,234.069,234.2078,233.2458,233.2855,8319.0
2024-08-07 10:05:00,235.24,235.67,235.1,235.22,14637.0,233.2855,233.7119,233.1467,233.2657,14637.0
2024-08-07 10:10:00,235.3,235.3,234.41,234.41,15180.0,233.345,233.345,232.4624,232.4624,15180.0
2024-08-07 10:15:00,234.54,234.67,233.45,233.69,16319.0,232.5913,232.7202,231.5104,231.7484,16319.0
2024-08-07 10:20:00,233.76,234.41,233.72,234.25,6668.0,231.8178,232.4624,231.7781,232.3037,6668.0
2024-08-07 10:25:00,234.34,234.34,233.33,233.37,25808.0,232.393,232.393,231.3914,231.4311,25808.0
2024-08-07 10:30:00,233.49,234.02,233.17,233.54,24316.0,231.5501,232.0757,231.2327,231.5996,24316.0
2024-08-07 10:35:00,233.63,234.13,233.57,233.7,5702.0,231.6889,232.1847,231.6294,231.7583,5702.0
2024-08-07 10:40:00,233.73,233.8,233.17,233.61,16762.0,231.7881,231.8575,231.2327,231.6691,16762.0
2024-08-07 10:45:00,233.69,234.47,233.69,234.12,19326.0,231.7484,232.5219,231.7484,232.1748,19326.0
2024-08-07 10:50:00,234.05,234.44,233.67,233.86,7083.0,232.1054,232.4922,231.7286,231.917,7083.0
2024-08-07 10:55:00,233.78,233.97,233.64,233.72,7802.0,231.8376,232.0261,231.6988,231.7781,7802.0
2024-08-07 11:00:00,233.79,233.93,233.64,233.9,5542.0,231.8476,231.9864,231.6988,231.9566,5542.0
2024-08-07 11:05:00,233.94,234.01,233.69,233.88,7243.0,231.9963,232.0657,231.7484,231.9368,7243.0
2024-08-07 11:10:00,233.87,233.95,233.3,233.3,8039.0,231.9269,232.0062,231.3616,231.3616,8039.0
2024-08-07 11:15:00,233.3,233.58,232.82,232.89,10855.0,231.3616,231.6393,230.8856,230.955,10855.0
2024-08-07 11:20:00,232.87,233.19,232.8,232.87,4713.0,230.9352,231.2525,230.8658,230.9352,4713.0
2024-08-07 11:25:00,232.81,233.09,232.73,232.99,9199.0,230.8757,231.1534,230.7964,231.0542,9199.0
2024-08-07 11:30:00,233.01,233.08,232.64,232.68,11394.0,231.074,231.1435,230.7071,230.7468,11394.0
2024-08-07 11:35:00,232.67,233.0,232.6,232.9,9793.0,230.7369,231.0641,230.6674,230.965,9793.0
2024-08-07 11:40:00,232.78,233.05,232.51,232.61,10454.0,230.846,231.1137,230.5782,230.6774,10454.0
2024-08-07 11:45:00,232.48,232.49,231.93,232.26,9060.0,230.5484,230.5584,230.003,230.3303,9060.0
2024-08-07 11:50:00,232.26,232.65,231.98,232.52,4503.0,230.3303,230.717,230.0526,230.5881,4503.0
2024-08-07 11:55:00,232.49,232.57,232.22,232.28,5555.0,230.5584,230.6377,230.2906,230.3501,5555.0
2024-08-07 12:00:00,232.26,232.31,231.72,231.8,10036.0,230.3303,230.3799,229.7948,229.8741,10036.0
2024-08-07 12:05:00,231.86,232.16,231.8,231.95,12044.0,229.9336,230.2311,229.8741,230.0228,12044.0
2024-08-07 12:10:00,232.0,232.55,231.92,232.55,5287.0,230.0724,230.6179,229.9931,230.6179,5287.0
2024-08-07 12:15:00,232.61,232.68,232.42,232.6,3224.0,230.6774,230.7468,230.4889,230.6674,3224.0
2024-08-07 12:20:00,232.59,233.29,232.59,233.19,14026.0,230.6575,231.3517,230.6575,231.2525,14026.0
2024-08-07 12:25:00,233.41,233.57,233.1,233.43,6103.0,231.4707,231.6294,231.1633,231.4906,6103.0
2024-08-07 12:30:00,233.36,233.67,233.18,233.6,10362.0,231.4211,231.7286,231.2426,231.6591,10362.0
2024-08-07 12:35:00,233.53,233.59,233.35,233.46,9294.0,231.5897,231.6492,231.4112,231.5203,9294.0
2024-08-07 12:40:00,233.52,233.62,232.88,233.01,5197.0,231.5798,231.679,230.9451,231.074,5197.0
2024-08-07 12:45:00,233.05,233.2,232.61,232.67,6913.0,231.1137,231.2625,230.6774,230.7369,6913.0
2024-08-07 12:50:00,232.67,232.67,232.23,232.43,9672.0,230.7369,230.7369,230.3005,230.4989,9672.0
2024-08-07 12:55:00,232.43,232.91,232.34,232.34,6070.0,230.4989,230.9749,230.4096,230.4096,6070.0
2024-08-07 13:00:00,232.57,232.57,231.98,232.06,5809.0,230.6377,230.6377,230.0526,230.1319,5809.0
2024-08-07 13:05:00,232.02,232.15,231.71,231.77,8689.0,230.0923,230.2212,229.7848,229.8443,8689.0
2024-08-07 13:10:00,231.75,231.88,231.21,231.36,11512.0,229.8245,229.9534,229.289,229.4378,11512.0
2024-08-07 13:15:00,231.35,231.48,231.0,231.3,9776.0,229.4278,229.5568,229.0807,229.3782,9776.0
2024-08-07 13:20:00,231.33,232.01,231.33,232.0,9698.0,229.408,230.0824,229.408,230.0724,9698.0
2024-08-07 13:25:00,232.2,232.44,231.89,231.91,6888.0,230.2708,230.5088,229.9633,229.9832,6888.0
2024-08-07 13:30:00,232.05,232.27,231.92,232.12,46836.0,230.122,230.3402,229.9931,230.1914,46836.0
2024-08-07 13:35:00,232.13,232.5,232.11,232.25,51554.0,230.2014,230.5683,230.1815,230.3204,51554.0
2024-08-07 13:40:00,232.15,232.22,231.81,231.9,12584.0,230.2212,230.2906,229.884,229.9733,12584.0
2024-08-07 13:45:00,231.81,231.91,230.96,231.0,9509.0,229.884,229.9832,229.0411,229.0807,9509.0
2024-08-07 13:50:00,231.04,231.12,230.69,230.96,16875.0,229.1204,229.1997,228.7733,229.0411,16875.0
2024-08-07 13:55:00,230.9,230.9,230.41,230.72,24922.0,228.9816,228.9816,228.4956,228.8031,24922.0
2024-08-07 14:00:00,230.63,230.63,230.18,230.19,16084.0,228.7138,228.7138,228.2676,228.2775,16084.0
2024-08-07 14:05:00,230.24,230.33,229.22,229.23,41715.0,228.3271,228.4163,227.3155,227.3254,41715.0
2024-08-07 14:10:00,229.22,229.4,228.9,228.93,11559.0,227.3155,227.494,226.9982,227.0279,11559.0
2024-08-07 14:15:00,228.94,229.23,228.7,229.02,26373.0,227.0379,227.3254,226.7999,227.1172,26373.0
2024-08-07 14:20:00,229.06,229.8,229.0,229.56,27345.0,227.1569,227.8907,227.0974,227.6527,27345.0
2024-08-07 14:25:00,229.53,229.94,229.53,229.6,4829.0,227.623,228.0295,227.623,227.6924,4829.0
2024-08-07 14:30:00,229.58,229.67,229.22,229.33,11379.0,227.6725,227.7618,227.3155,227.4246,11379.0
2024-08-07 14:35:00,229.46,229.75,229.36,229.61,7832.0,227.5535,227.8411,227.4544,227.7023,7832.0
2024-08-07 14:40:00,229.69,230.06,229.65,229.76,10327.0,227.7816,228.1486,227.742,227.851,10327.0
2024-08-07 14:45:00,229.72,229.82,229.15,229.32,9181.0,227.8114,227.9105,227.2461,227.4147,9181.0
2024-08-07 14:50:00,229.28,229.31,229.03,229.03,10791.0,227.375,227.4048,227.1271,227.1271,10791.0
2024-08-07 14:55:00,229.03,229.31,228.99,229.06,8140.0,227.1271,227.4048,227.0874,227.1569,8140.0
2024-08-07 15:00:00,229.2,229.89,228.98,229.81,15879.0,227.2957,227.98,227.0775,227.9006,15879.0
2024-08-07 15:05:00,229.86,230.18,229.84,230.01,12631.0,227.9502,228.2676,227.9304,228.099,12631.0
2024-08-07 15:10:00,229.85,230.2,229.65,229.66,11515.0,227.9403,228.2874,227.742,227.7519,11515.0
2024-08-07 15:15:00,229.69,229.99,229.68,229.78,19598.0,227.7816,228.0791,227.7717,227.8709,19598.0
2024-08-07 15:20:00,229.76,229.94,229.31,229.53,22119.0,227.851,228.0295,227.4048,227.623,22119.0
2024-08-07 15:25:00,229.44,229.7,229.15,229.57,27611.0,227.5337,227.7915,227.2461,227.6626,27611.0
2024-08-07 15:30:00,229.58,229.9,229.39,229.62,15833.0,227.6725,227.9899,227.4841,227.7122,15833.0
2024-08-07 15:35:00,229.62,230.07,229.61,229.89,23016.0,227.7122,228.1585,227.7023,227.98,23016.0
2024-08-07 15:40:00,229.95,229.95,229.43,229.46,15691.0,228.0395,228.0395,227.5238,227.5535,15691.0
2024-08-07 15:45:00,229.5,229.98,229.49,229.83,32320.0,227.5932,228.0692,227.5833,227.9205,32320.0
2024-08-07 15:50:00,229.78,229.86,228.93,228.97,29567.0,227.8709,227.9502,227.0279,227.0676,29567.0
2024-08-07 15:55:00,229.06,229.07,228.51,228.83,125831.0,227.1569,227.1668,226.6114,226.9288,125831.0
2024-08-08 09:30:00,231.05,231.94,231.01,231.86,34988.0,229.1303,230.0129,229.0907,229.9336,34988.0
2024-08-08 09:35:00,232.0,232.61,231.9,232.12,11464.0,230.0724,230.6774,229.9733,230.1914,11464.0
2024-08-08 09:40:00,232.0,232.64,232.0,232.13,6553.0,230.0724,230.7071,230.0724,230.2014,6553.0
2024-08-08 09:45:00,232.29,233.49,232.14,232.45,10277.0,230.36,231.5501,230.2113,230.5187,10277.0
2024-08-08 09:50:00,232.54,233.57,232.27,233.57,18204.0,230.6079,231.6294,230.3402,231.6294,18204.0
2024-08-08 09:55:00,233.75,234.0,233.14,233.57,14628.0,231.8079,232.0558,231.203,231.6294,14628.0
2024-08-08 10:00:00,233.66,233.66,233.09,233.09,10008.0,231.7186,231.7186,231.1534,231.1534,10008.0
2024-08-08 10:05:00,233.11,233.25,232.42,232.56,5268.0,231.1732,231.312,230.4889,230.6278,5268.0
2024-08-08 10:10:00,232.43,232.84,232.33,232.84,7298.0,230.4989,230.9055,230.3997,230.9055,7298.0
2024-08-08 10:15:00,232.77,233.31,232.67,233.07,9128.0,230.836,231.3715,230.7369,231.1335,9128.0
2024-08-08 10:20:00,233.07,233.22,232.81,233.22,10056.0,231.1335,231.2823,230.8757,231.2823,10056.0
2024-08-08 10:25:00,233.39,233.93,233.31,233.78,4696.0,231.4509,231.9864,231.3715,231.8376,4696.0
2024-08-08 10:30:00,233.7,233.85,233.48,233.73,5666.0,231.7583,231.9071,231.5401,231.7881,5666.0
2024-08-08 10:35:00,233.68,233.88,233.43,233.43,8178.0,231.7385,231.9368,231.4906,231.4906,8178.0
2024-08-08 10:40:00,233.43,233.43,232.8,233.02,4323.0,231.4906,231.4906,230.8658,231.084,4323.0
2024-08-08 10:45:00,233.01,233.53,232.81,233.33,10362.0,231.074,231.5897,230.8757,231.3914,10362.0
2024-08-08 10:50:00,233.47,233.53,233.22,233.53,2071.0,231.5302,231.5897,231.2823,231.5897,2071.0
2024-08-08 10:55:00,233.54,233.76,233.32,233.54,9988.0,231.5996,231.8178,231.3815,231.5996,9988.0
2024-08-08 11:00:00,233.53,233.79,233.38,233.69,15149.0,231.5897,231.8476,231.441,231.7484,15149.0
2024-08-08 11:05:00,233.67,233.95,233.67,233.84,8834.0,231.7286,232.0062,231.7286,231.8971,8834.0
2024-08-08 11:10:00,234.0,234.02,233.19,233.26,8803.0,232.0558,232.0757,231.2525,231.322,8803.0
2024-08-08 11:15:00,233.25,233.35,233.08,233.2,16577.0,231.312,231.4112,231.1435,231.2625,16577.0
2024-08-08 11:20:00,233.25,233.94,233.17,233.94,8489.0,231.312,231.9963,231.2327,231.9963,8489.0
2024-08-08 11:25:00,233.95,234.37,233.95,234.02,21724.0,232.0062,232.4227,232.0062,232.0757,21724.0
2024-08-08 11:30:00,233.98,234.09,233.84,233.93,3598.0,232.036,232.1451,231.8971,231.9864,3598.0
2024-08-08 11:35:00,233.8,233.81,233.47,233.64,3868.0,231.8575,231.8674,231.5302,231.6988,3868.0
2024-08-08 11:40:00,233.47,233.49,233.0,233.0,5244.0,231.5302,231.5501,231.0641,231.0641,5244.0
2024-08-08 11:45:00,233.04,233.12,232.78,232.87,8629.0,231.1038,231.1831,230.846,230.9352,8629.0
2024-08-08 11:50:00,232.94,233.33,232.86,233.3,3340.0,231.0046,231.3914,230.9253,231.3616,3340.0
2024-08-08 11:55:00,233.31,233.36,233.13,233.13,4387.0,231.3715,231.4211,231.193,231.193,4387.0
2024-08-08 12:00:00,233.1,233.47,232.87,233.47,3172.0,231.1633,231.5302,230.9352,231.5302,3172.0
2024-08-08 12:05:00,233.51,233.92,233.5,233.73,18949.0,231.5699,231.9765,231.56,231.7881,18949.0
2024-08-08 12:10:00,233.66,233.82,233.32,233.42,3842.0,231.7186,231.8773,231.3815,231.4806,3842.0
2024-08-08 12:15:00,233.34,233.6,233.18,233.5,4533.0,231.4013,231.6591,231.2426,231.56,4533.0
2024-08-08 12:20:00,233.56,233.8,233.56,233.66,6180.0,231.6195,231.8575,231.6195,231.7186,6180.0
2024-08-08 12:25:00,233.7,233.84,233.55,233.6,4299.0,231.7583,231.8971,231.6096,231.6591,4299.0
2024-08-08 12:30:00,233.62,233.62,233.33,233.44,4061.0,231.679,231.679,231.3914,231.5005,4061.0
2024-08-08 12:35:00,233.41,233.41,232.98,232.98,3094.0,231.4707,231.4707,231.0443,231.0443,3094.0
2024-08-08 12:40:00,233.15,233.28,232.97,233.25,3101.0,231.2129,231.3418,231.0344,231.312,3101.0
2024-08-08 12:45:00,233.24,233.59,233.21,233.59,4864.0,231.3021,231.6492,231.2724,231.6492,4864.0
2024-08-08 12:50:00,233.69,233.69,233.35,233.64,2814.0,231.7484,231.7484,231.4112,231.6988,2814.0
2024-08-08 12:55:00,233.73,233.79,233.19,233.3,2722.0,231.7881,231.8476,231.2525,231.3616,2722.0
2024-08-08 13:00:00,233.27,233.29,232.77,232.77,6435.0,231.3319,231.3517,230.836,230.836,6435.0
2024-08-08 13:05:00,232.85,233.01,232.59,232.87,20006.0,230.9154,231.074,230.6575,230.9352,20006.0
2024-08-08 13:10:00,233.01,233.41,233.01,233.34,6090.0,231.074,231.4707,231.074,231.4013,6090.0
2024-08-08 13:15:00,233.41,233.73,233.26,233.73,6436.0,231.4707,231.7881,231.322,231.7881,6436.0
2024-08-08 13:20:00,233.66,233.95,233.57,233.57,14688.0,231.7186,232.0062,231.6294,231.6294,14688.0
2024-08-08 13:25:00,233.72,233.97,233.62,233.9,6795.0,231.7781,232.0261,231.679,231.9566,6795.0
2024-08-08 13:30:00,233.95,234.2,233.94,234.01,6377.0,232.0062,232.2542,231.9963,232.0657,6377.0
2024-08-08 13:35:00,233.98,233.98,233.46,233.86,9319.0,232.036,232.036,231.5203,231.917,9319.0
2024-08-08 13:40:00,233.92,234.11,233.92,233.94,5535.0,231.9765,232.1649,231.9765,231.9963,5535.0
2024-08-08 13:45:00,233.92,233.96,233.76,233.87,10464.0,231.9765,232.0161,231.8178,231.9269,10464.0
2024-08-08 13:50:00,233.9,234.07,233.9,234.01,3140.0,231.9566,232.1252,231.9566,232.0657,3140.0
2024-08-08 13:55:00,233.94,233.94,233.84,233.84,3434.0,231.9963,231.9963,231.8971,231.8971,3434.0
2024-08-08 14:00:00,233.84,234.15,233.75,234.1,4161.0,231.8971,232.2046,231.8079,232.155,4161.0
2024-08-08 14:05:00,234.07,234.26,234.07,234.19,5418.0,232.1252,232.3137,232.1252,232.2442,5418.0
2024-08-08 14:10:00,234.1,234.16,233.95,234.1,16835.0,232.155,232.2145,232.0062,232.155,16835.0
2024-08-08 14:15:00,234.1,234.4,234.07,234.4,11294.0,232.155,232.4525,232.1252,232.4525,11294.0
2024-08-08 14:20:00,234.4,234.5,234.22,234.34,4266.0,232.4525,232.5517,232.274,232.393,4266.0
2024-08-08 14:25:00,234.34,234.34,233.84,233.84,9081.0,232.393,232.393,231.8971,231.8971,9081.0
2024-08-08 14:30:00,234.0,234.3,233.94,234.16,5119.0,232.0558,232.3533,231.9963,232.2145,5119.0
2024-08-08 14:35:00,234.16,234.19,233.89,233.89,2472.0,232.2145,232.2442,231.9467,231.9467,2472.0
2024-08-08 14:40:00,233.86,233.86,233.52,233.71,9802.0,231.917,231.917,231.5798,231.7682,9802.0
2024-08-08 14:45:00,233.82,234.21,233.77,234.11,4965.0,231.8773,232.2641,231.8277,232.1649,4965.0
2024-08-08 14:50:00,234.14,234.3,234.1,234.21,4276.0,232.1947,232.3533,232.155,232.2641,4276.0
2024-08-08 14:55:00,234.17,234.39,234.09,234.11,10718.0,232.2244,232.4426,232.1451,232.1649,10718.0
2024-08-08 15:00:00,234.08,234.16,233.72,233.72,4897.0,232.1352,232.2145,231.7781,231.7781,4897.0
2024-08-08 15:05:00,233.67,234.3,233.64,234.3,9957.0,231.7286,232.3533,231.6988,232.3533,9957.0
2024-08-08 15:10:00,234.39,234.47,234.23,234.23,5359.0,232.4426,232.5219,232.2839,232.2839,5359.0
2024-08-08 15:15:00,234.17,234.33,234.09,234.13,4779.0,232.2244,232.3831,232.1451,232.1847,4779.0
2024-08-08 15:20:00,234.13,234.41,234.13,234.2,14144.0,232.1847,232.4624,232.1847,232.2542,14144.0
2024-08-08 15:25:00,234.17,234.43,234.04,234.08,14062.0,232.2244,232.4822,232.0955,232.1352,14062.0
2024-08-08 15:30:00,234.07,234.16,233.37,233.78,9825.0,232.1252,232.2145,231.4311,231.8376,9825.0
2024-08-08 15:35:00,233.7,233.91,233.38,233.62,16936.0,231.7583,231.9666,231.441,231.679,16936.0
2024-08-08 15:40:00,233.69,234.32,233.57,234.21,15512.0,231.7484,232.3732,231.6294,232.2641,15512.0
2024-08-08 15:45:00,234.2,234.22,233.82,234.03,23059.0,232.2542,232.274,231.8773,232.0856,23059.0
2024-08-08 15:50:00,233.99,234.23,233.66,233.74,31428.0,232.0459,232.2839,231.7186,231.798,31428.0
2024-08-08 15:55:00,233.79,233.8,233.43,233.62,154166.0,231.8476,231.8575,231.4906,231.679,154166.0
2024-08-09 09:30:00,233.52,234.65,233.09,233.62,51214.0,231.5798,232.7004,231.1534,231.679,51214.0
2024-08-09 09:35:00,234.15,235.63,233.88,235.19,24506.0,232.2046,233.6723,231.9368,233.2359,24506.0
2024-08-09 09:40:00,235.18,235.28,234.02,234.32,10640.0,233.226,233.3252,232.0757,232.3732,10640.0
2024-08-09 09:45:00,234.32,234.8,233.89,233.89,9068.0,232.3732,232.8492,231.9467,231.9467,9068.0
2024-08-09 09:50:00,233.83,234.32,233.58,234.32,14282.0,231.8872,232.3732,231.6393,232.3732,14282.0
2024-08-09 09:55:00,234.49,234.76,234.31,234.63,7958.0,232.5417,232.8095,232.3632,232.6806,7958.0
2024-08-09 10:00:00,234.66,235.9,234.61,235.9,10958.0,232.7103,233.94,232.6607,233.94,10958.0
2024-08-09 10:05:00,235.77,235.82,235.43,235.43,16364.0,233.8111,233.8607,233.4739,233.4739,16364.0
2024-08-09 10:10:00,235.51,236.0,235.43,235.97,19155.0,233.5533,234.0392,233.4739,234.0094,19155.0
2024-08-09 10:15:00,235.97,235.97,235.54,235.59,11890.0,234.0094,234.0094,233.583,233.6326,11890.0
2024-08-09 10:20:00,235.63,235.88,235.49,235.79,4566.0,233.6723,233.9202,233.5334,233.8309,4566.0
2024-08-09 10:25:00,235.95,236.09,235.74,235.77,8742.0,233.9896,234.1285,233.7814,233.8111,8742.0
2024-08-09 10:30:00,235.75,235.77,235.01,235.13,3892.0,233.7913,233.8111,233.0574,233.1764,3892.0
2024-08-09 10:35:00,235.22,235.8,235.05,235.7,5986.0,233.2657,233.8409,233.0971,233.7417,5986.0
2024-08-09 10:40:00,235.81,236.55,235.81,236.16,21837.0,233.8508,234.5846,233.8508,234.1979,21837.0
2024-08-09 10:45:00,236.21,236.45,236.15,236.15,3778.0,234.2475,234.4855,234.188,234.188,3778.0
2024-08-09 10:50:00,236.21,236.6,236.21,236.36,3610.0,234.2475,234.6342,234.2475,234.3962,3610.0
2024-08-09 10:55:00,236.46,236.89,236.46,236.5,11011.0,234.4954,234.9218,234.4954,234.535,11011.0
2024-08-09 11:00:00,236.64,236.69,236.51,236.65,8421.0,234.6739,234.7235,234.545,234.6838,8421.0
2024-08-09 11:05:00,236.65,237.15,236.29,236.9,16859.0,234.6838,235.1796,234.3268,234.9317,16859.0
2024-08-09 11:10:00,237.06,237.07,236.8,236.88,6883.0,235.0904,235.1003,234.8326,234.9119,6883.0
2024-08-09 11:15:00,236.79,237.11,236.79,237.03,5049.0,234.8226,235.14,234.8226,235.0606,5049.0
2024-08-09 11:20:00,236.99,237.06,236.78,236.92,9200.0,235.021,235.0904,234.8127,234.9516,9200.0
2024-08-09 11:25:00,237.0,237.14,236.51,236.51,7154.0,235.0309,235.1697,234.545,234.545,7154.0
2024-08-09 11:30:00,236.4,236.51,236.13,236.48,4489.0,234.4359,234.545,234.1681,234.5152,4489.0
2024-08-09 11:35:00,236.54,236.54,236.23,236.33,4528.0,234.5747,234.5747,234.2673,234.3665,4528.0
2024-08-09 11:40:00,236.4,236.41,236.27,236.36,5935.0,234.4359,234.4458,234.307,234.3962,5935.0
2024-08-09 11:45:00,236.44,236.65,236.41,236.55,5531.0,234.4755,234.6838,234.4458,234.5846,5531.0
2024-08-09 11:50:00,236.46,236.7,236.39,236.62,6955.0,234.4954,234.7334,234.426,234.654,6955.0
2024-08-09 11:55:00,236.56,236.57,236.24,236.3,6497.0,234.5945,234.6045,234.2772,234.3367,6497.0
2024-08-09 12:00:00,236.13,236.33,236.13,236.21,2963.0,234.1681,234.3665,234.1681,234.2475,2963.0
2024-08-09 12:05:00,236.3,236.58,236.17,236.49,4925.0,234.3367,234.6144,234.2078,234.5251,4925.0
2024-08-09 12:10:00,236.42,236.43,236.27,236.34,8299.0,234.4557,234.4656,234.307,234.3764,8299.0
2024-08-09 12:15:00,236.48,236.52,236.43,236.52,3749.0,234.5152,234.5549,234.4656,234.5549,3749.0
2024-08-09 12:20:00,236.53,236.56,236.28,236.33,6573.0,234.5648,234.5945,234.3169,234.3665,6573.0
2024-08-09 12:25:00,236.34,236.77,236.33,236.66,6845.0,234.3764,234.8028,234.3665,234.6937,6845.0
2024-08-09 12:30:00,236.66,236.9,236.65,236.83,5396.0,234.6937,234.9317,234.6838,234.8623,5396.0
2024-08-09 12:35:00,236.82,237.24,236.8,237.23,9977.0,234.8524,235.2689,234.8326,235.259,9977.0
2024-08-09 12:40:00,237.17,237.24,237.07,237.17,13800.0,235.1995,235.2689,235.1003,235.1995,13800.0
2024-08-09 12:45:00,237.17,237.17,236.86,237.14,8758.0,235.1995,235.1995,234.8921,235.1697,8758.0
2024-08-09 12:50:00,237.14,237.21,236.6,236.6,4920.0,235.1697,235.2391,234.6342,234.6342,4920.0
2024-08-09 12:55:00,236.61,236.83,236.6,236.75,2651.0,234.6441,234.8623,234.6342,234.783,2651.0
2024-08-09 13:00:00,236.93,237.08,236.86,237.06,4874.0,234.9615,235.1102,234.8921,235.0904,4874.0
2024-08-09 13:05:00,237.18,237.28,237.0,237.28,7699.0,235.2094,235.3086,235.0309,235.3086,7699.0
2024-08-09 13:10:00,237.32,237.68,237.32,237.68,6732.0,235.3482,235.7052,235.3482,235.7052,6732.0
2024-08-09 13:15:00,237.76,237.92,237.67,237.75,11912.0,235.7846,235.9432,235.6953,235.7747,11912.0
2024-08-09 13:20:00,237.75,237.82,237.64,237.65,13076.0,235.7747,235.8441,235.6656,235.6755,13076.0
2024-08-09 13:25:00,237.71,238.15,237.71,238.15,5246.0,235.735,236.1713,235.735,236.1713,5246.0
2024-08-09 13:30:00,238.25,238.34,237.98,238.25,12206.0,236.2705,236.3598,236.0027,236.2705,12206.0
2024-08-09 13:35:00,238.23,238.34,237.99,238.03,12881.0,236.2507,236.3598,236.0127,236.0523,12881.0
2024-08-09 13:40:00,237.98,237.98,237.66,237.69,3689.0,236.0027,236.0027,235.6854,235.7152,3689.0
2024-08-09 13:45:00,237.68,237.79,237.58,237.68,4086.0,235.7052,235.8143,235.6061,235.7052,4086.0
2024-08-09 13:50:00,237.77,237.77,237.23,237.24,16344.0,235.7945,235.7945,235.259,235.2689,16344.0
2024-08-09 13:55:00,237.39,237.55,237.35,237.42,3842.0,235.4177,235.5763,235.378,235.4474,3842.0
2024-08-09 14:00:00,237.45,237.53,236.94,237.17,15382.0,235.4772,235.5565,234.9714,235.1995,15382.0
2024-08-09 14:05:00,237.15,237.45,237.08,237.45,3233.0,235.1796,235.4772,235.1102,235.4772,3233.0
2024-08-09 14:10:00,237.32,237.36,236.92,237.14,5390.0,235.3482,235.3879,234.9516,235.1697,5390.0
2024-08-09 14:15:00,237.16,237.18,237.03,237.14,7720.0,235.1896,235.2094,235.0606,235.1697,7720.0
2024-08-09 14:20:00,237.19,237.19,236.95,236.95,5549.0,235.2193,235.2193,234.9813,234.9813,5549.0
2024-08-09 14:25:00,237.05,237.14,236.94,236.98,4986.0,235.0805,235.1697,234.9714,235.0111,4986.0
2024-08-09 14:30:00,237.06,237.08,236.75,236.78,13681.0,235.0904,235.1102,234.783,234.8127,13681.0
2024-08-09 14:35:00,236.74,237.06,236.65,236.98,6881.0,234.7731,235.0904,234.6838,235.0111,6881.0
2024-08-09 14:40:00,237.06,237.2,236.96,237.12,4966.0,235.0904,235.2292,234.9912,235.1499,4966.0
2024-08-09 14:45:00,237.09,237.19,237.02,237.02,6570.0,235.1201,235.2193,235.0507,235.0507,6570.0
2024-08-09 14:50:00,237.05,237.05,236.81,236.94,4744.0,235.0805,235.0805,234.8425,234.9714,4744.0
2024-08-09 14:55:00,236.93,237.12,236.74,237.04,5871.0,234.9615,235.1499,234.7731,235.0706,5871.0
2024-08-09 15:00:00,237.11,237.12,236.83,237.09,9675.0,235.14,235.1499,234.8623,235.1201,9675.0
2024-08-09 15:05:00,237.04,237.19,236.96,237.06,7787.0,235.0706,235.2193,234.9912,235.0904,7787.0
2024-08-09 15:10:00,237.14,237.39,237.06,237.37,5868.0,235.1697,235.4177,235.0904,235.3978,5868.0
2024-08-09 15:15:00,237.4,237.84,237.4,237.84,10074.0,235.4276,235.8639,235.4276,235.8639,10074.0
2024-08-09 15:20:00,237.77,237.78,237.39,237.5,7066.0,235.7945,235.8044,235.4177,235.5267,7066.0
2024-08-09 15:25:00,237.5,237.77,237.47,237.63,9587.0,235.5267,235.7945,235.497,235.6557,9587.0
2024-08-09 15:30:00,237.65,238.14,237.65,238.06,21292.0,235.6755,236.1614,235.6755,236.0821,21292.0
2024-08-09 15:35:00,238.07,238.3,237.79,237.8,38850.0,236.092,236.3201,235.8143,235.8242,38850.0
2024-08-09 15:40:00,237.78,238.0,237.63,237.7,23190.0,235.8044,236.0226,235.6557,235.7251,23190.0
2024-08-09 15:45:00,237.68,237.86,237.58,237.77,13821.0,235.7052,235.8837,235.6061,235.7945,13821.0
2024-08-09 15:50:00,237.98,238.11,237.58,237.68,16787.0,236.0027,236.1317,235.6061,235.7052,16787.0
2024-08-09 15:55:00,237.67,238.21,237.58,237.85,101060.0,235.6953,236.2308,235.6061,235.8738,101060.0
2024-08-12 09:30:00,238.2,238.99,237.3,237.3,19975.0,236.2209,237.0044,235.3284,235.3284,19975.0
2024-08-12 09:35:00,237.42,237.75,236.81,237.07,15239.0,235.4474,235.7747,234.8425,235.1003,15239.0
2024-08-12 09:40:00,236.97,237.32,236.47,236.48,12676.0,235.0011,235.3482,234.5053,234.5152,12676.0
2024-08-12 09:45:00,236.47,236.57,235.48,235.48,9032.0,234.5053,234.6045,233.5235,233.5235,9032.0
2024-08-12 09:50:00,235.59,235.83,235.39,235.53,26261.0,233.6326,233.8706,233.4343,233.5731,26261.0
2024-08-12 09:55:00,235.66,236.02,235.45,235.84,19922.0,233.702,234.059,233.4938,233.8805,19922.0
2024-08-12 10:00:00,235.71,236.15,235.63,235.96,8149.0,233.7516,234.188,233.6723,233.9995,8149.0
2024-08-12 10:05:00,235.88,236.4,235.71,236.34,14673.0,233.9202,234.4359,233.7516,234.3764,14673.0
2024-08-12 10:10:00,236.38,236.8,236.38,236.72,6549.0,234.416,234.8326,234.416,234.7532,6549.0
2024-08-12 10:15:00,236.73,236.73,236.32,236.46,9781.0,234.7631,234.7631,234.3565,234.4954,9781.0
2024-08-12 10:20:00,236.47,236.74,236.36,236.65,14643.0,234.5053,234.7731,234.3962,234.6838,14643.0
2024-08-12 10:25:00,236.64,236.87,236.56,236.7,8399.0,234.6739,234.902,234.5945,234.7334,8399.0
2024-08-12 10:30:00,236.87,237.46,236.82,237.23,12342.0,234.902,235.4871,234.8524,235.259,12342.0
2024-08-12 10:35:00,237.27,237.37,237.17,237.33,4815.0,235.2986,235.3978,235.1995,235.3581,4815.0
2024-08-12 10:40:00,237.46,237.53,237.11,237.25,23419.0,235.4871,235.5565,235.14,235.2788,23419.0
2024-08-12 10:45:00,237.2,237.57,237.12,237.51,5238.0,235.2292,235.5962,235.1499,235.5367,5238.0
2024-08-12 10:50:00,237.54,237.73,237.5,237.73,10822.0,235.5664,235.7548,235.5267,235.7548,10822.0
2024-08-12 10:55:00,237.78,238.36,237.78,238.26,6088.0,235.8044,236.3796,235.8044,236.2804,6088.0
2024-08-12 11:00:00,238.31,238.66,238.26,238.58,21732.0,236.33,236.6771,236.2804,236.5978,21732.0
2024-08-12 11:05:00,238.58,238.71,238.35,238.37,17490.0,236.5978,236.7267,236.3697,236.3895,17490.0
2024-08-12 11:10:00,238.42,238.55,238.2,238.21,13551.0,236.4391,236.568,236.2209,236.2308,13551.0
2024-08-12 11:15:00,238.21,238.43,238.06,238.37,21394.0,236.2308,236.449,236.0821,236.3895,21394.0
2024-08-12 11:20:00,238.36,238.45,236.98,236.98,35178.0,236.3796,236.4688,235.0111,235.0111,35178.0
2024-08-12 11:25:00,237.05,237.22,236.7,237.09,8784.0,235.0805,235.2491,234.7334,235.1201,8784.0
2024-08-12 11:30:00,237.09,237.09,236.6,236.86,8564.0,235.1201,235.1201,234.6342,234.8921,8564.0
2024-08-12 11:35:00,236.75,236.82,236.47,236.47,5896.0,234.783,234.8524,234.5053,234.5053,5896.0
2024-08-12 11:40:00,236.48,236.74,236.37,236.71,4379.0,234.5152,234.7731,234.4061,234.7433,4379.0
2024-08-12 11:45:00,236.68,237.19,236.59,237.09,18889.0,234.7135,235.2193,234.6243,235.1201,18889.0
2024-08-12 11:50:00,237.11,237.93,237.1,237.77,12559.0,235.14,235.9532,235.1301,235.7945,12559.0
2024-08-12 11:55:00,237.93,238.07,237.69,238.01,5514.0,235.9532,236.092,235.7152,236.0325,5514.0
2024-08-12 12:00:00,237.99,238.45,237.9,238.22,18871.0,236.0127,236.4688,235.9234,236.2408,18871.0
2024-08-12 12:05:00,238.16,238.16,237.69,237.73,10483.0,236.1813,236.1813,235.7152,235.7548,10483.0
2024-08-12 12:10:00,237.73,237.91,237.49,237.85,8693.0,235.7548,235.9333,235.5168,235.8738,8693.0
2024-08-12 12:15:00,237.7,237.7,237.35,237.48,7073.0,235.7251,235.7251,235.378,235.5069,7073.0
2024-08-12 12:20:00,237.45,237.69,237.41,237.59,8625.0,235.4772,235.7152,235.4375,235.616,8625.0
2024-08-12 12:25:00,237.7,237.76,237.42,237.47,4163.0,235.7251,235.7846,235.4474,235.497,4163.0
2024-08-12 12:30:00,237.42,237.53,237.23,237.27,4533.0,235.4474,235.5565,235.259,235.2986,4533.0
2024-08-12 12:35:00,237.28,237.31,237.1,237.26,7737.0,235.3086,235.3383,235.1301,235.2887,7737.0
2024-08-12 12:40:00,237.38,237.46,237.23,237.46,8928.0,235.4077,235.4871,235.259,235.4871,8928.0
2024-08-12 12:45:00,237.48,237.68,237.43,237.44,4578.0,235.5069,235.7052,235.4573,235.4672,4578.0
2024-08-12 12:50:00,237.31,237.61,237.31,237.59,4327.0,235.3383,235.6358,235.3383,235.616,4327.0
2024-08-12 12:55:00,237.55,237.55,237.01,237.02,16795.0,235.5763,235.5763,235.0408,235.0507,16795.0
2024-08-12 13:00:00,237.01,237.14,236.73,237.13,5388.0,235.0408,235.1697,234.7631,235.1598,5388.0
2024-08-12 13:05:00,237.04,237.13,236.87,237.05,6868.0,235.0706,235.1598,234.902,235.0805,6868.0
2024-08-12 13:10:00,237.01,237.32,237.0,237.23,5163.0,235.0408,235.3482,235.0309,235.259,5163.0
2024-08-12 13:15:00,237.39,237.68,237.33,237.68,3353.0,235.4177,235.7052,235.3581,235.7052,3353.0
2024-08-12 13:20:00,237.7,238.04,237.69,237.81,9713.0,235.7251,236.0623,235.7152,235.8342,9713.0
2024-08-12 13:25:00,237.81,237.9,237.3,237.58,12473.0,235.8342,235.9234,235.3284,235.6061,12473.0
2024-08-12 13:30:00,237.61,237.71,237.27,237.53,15075.0,235.6358,235.735,235.2986,235.5565,15075.0
2024-08-12 13:35:00,237.57,237.62,237.38,237.53,11115.0,235.5962,235.6457,235.4077,235.5565,11115.0
2024-08-12 13:40:00,237.57,237.59,237.21,237.21,5253.0,235.5962,235.616,235.2391,235.2391,5253.0
2024-08-12 13:45:00,237.2,237.36,237.0,237.0,5665.0,235.2292,235.3879,235.0309,235.0309,5665.0
2024-08-12 13:50:00,237.07,237.07,236.59,236.72,4978.0,235.1003,235.1003,234.6243,234.7532,4978.0
2024-08-12 13:55:00,236.72,236.74,236.56,236.73,3067.0,234.7532,234.7731,234.5945,234.7631,3067.0
2024-08-12 14:00:00,236.74,237.09,236.71,237.02,3900.0,234.7731,235.1201,234.7433,235.0507,3900.0
2024-08-12 14:05:00,237.02,237.02,236.82,236.86,4513.0,235.0507,235.0507,234.8524,234.8921,4513.0
2024-08-12 14:10:00,236.91,237.23,236.91,237.23,2285.0,234.9416,235.259,234.9416,235.259,2285.0
2024-08-12 14:15:00,237.2,237.31,237.12,237.12,6762.0,235.2292,235.3383,235.1499,235.1499,6762.0
2024-08-12 14:20:00,237.22,237.41,237.14,237.15,10785.0,235.2491,235.4375,235.1697,235.1796,10785.0
2024-08-12 14:25:00,237.16,237.36,237.14,237.3,9466.0,235.1896,235.3879,235.1697,235.3284,9466.0
2024-08-12 14:30:00,237.22,237.3,237.1,237.23,10415.0,235.2491,235.3284,235.1301,235.259,10415.0
2024-08-12 14:35:00,237.24,237.31,237.15,237.31,4632.0,235.2689,235.3383,235.1796,235.3383,4632.0
2024-08-12 14:40:00,237.31,237.36,237.14,237.34,10974.0,235.3383,235.3879,235.1697,235.3681,10974.0
2024-08-12 14:45:00,237.38,237.48,237.2,237.2,8606.0,235.4077,235.5069,235.2292,235.2292,8606.0
2024-08-12 14:50:00,237.32,237.4,237.22,237.24,7748.0,235.3482,235.4276,235.2491,235.2689,7748.0
2024-08-12 14:55:00,237.23,237.35,237.2,237.34,8436.0,235.259,235.378,235.2292,235.3681,8436.0
2024-08-12 15:00:00,237.31,237.31,237.0,237.07,7010.0,235.3383,235.3383,235.0309,235.1003,7010.0
2024-08-12 15:05:00,237.03,237.12,236.9,237.04,17234.0,235.0606,235.1499,234.9317,235.0706,17234.0
2024-08-12 15:10:00,237.11,237.35,237.05,237.17,7812.0,235.14,235.378,235.0805,235.1995,7812.0
2024-08-12 15:15:00,237.15,237.42,237.14,237.39,7558.0,235.1796,235.4474,235.1697,235.4177,7558.0
2024-08-12 15:20:00,237.43,237.45,237.17,237.18,5342.0,235.4573,235.4772,235.1995,235.2094,5342.0
2024-08-12 15:25:00,237.2,237.32,237.17,237.23,10495.0,235.2292,235.3482,235.1995,235.259,10495.0
2024-08-12 15:30:00,237.23,237.4,236.97,237.05,11871.0,235.259,235.4276,235.0011,235.0805,11871.0
2024-08-12 15:35:00,237.05,237.07,236.61,236.79,16322.0,235.0805,235.1003,234.6441,234.8226,16322.0
2024-08-12 15:40:00,236.79,236.9,236.46,236.48,15097.0,234.8226,234.9317,234.4954,234.5152,15097.0
2024-08-12 15:45:00,236.47,236.59,236.27,236.56,30295.0,234.5053,234.6243,234.307,234.5945,30295.0
2024-08-12 15:50:00,236.49,236.8,236.38,236.69,27965.0,234.5251,234.8326,234.416,234.7235,27965.0
2024-08-12 15:55:00,236.69,237.17,236.66,237.09,77165.0,234.7235,235.1995,234.6937,235.1201,77165.0
2024-08-13 09:30:00,238.71,238.71,236.56,238.34,23687.0,236.7267,236.7267,234.5945,236.3598,23687.0
2024-08-13 09:35:00,238.19,238.19,237.22,237.75,6254.0,236.211,236.211,235.2491,235.7747,6254.0
2024-08-13 09:40:00,237.56,238.48,237.54,238.43,20610.0,235.5862,236.4986,235.5664,236.449,20610.0
2024-08-13 09:45:00,238.5,238.92,238.2,238.44,13982.0,236.5184,236.9349,236.2209,236.4589,13982.0
2024-08-13 09:50:00,238.37,238.58,238.11,238.21,10232.0,236.3895,236.5978,236.1317,236.2308,10232.0
2024-08-13 09:55:00,238.21,238.21,237.23,237.51,21760.0,236.2308,236.2308,235.259,235.5367,21760.0
2024-08-13 10:00:00,237.74,237.8,236.85,237.0,16691.0,235.7647,235.8242,234.8821,235.0309,16691.0
2024-08-13 10:05:00,236.9,237.16,236.57,236.73,9850.0,234.9317,235.1896,234.6045,234.7631,9850.0
2024-08-13 10:10:00,236.62,237.24,236.47,237.13,8308.0,234.654,235.2689,234.5053,235.1598,8308.0
2024-08-13 10:15:00,237.12,237.32,236.75,237.04,16812.0,235.1499,235.3482,234.783,235.0706,16812.0
2024-08-13 10:20:00,237.03,237.18,236.91,237.08,7009.0,235.0606,235.2094,234.9416,235.1102,7009.0
2024-08-13 10:25:00,237.11,237.52,236.94,237.5,12204.0,235.14,235.5466,234.9714,235.5267,12204.0
2024-08-13 10:30:00,237.49,237.49,236.98,237.13,18554.0,235.5168,235.5168,235.0111,235.1598,18554.0
2024-08-13 10:35:00,237.06,237.51,237.06,237.33,11982.0,235.0904,235.5367,235.0904,235.3581,11982.0
2024-08-13 10:40:00,237.43,238.21,237.43,238.08,115600.0,235.4573,236.2308,235.4573,236.1019,115600.0
2024-08-13 10:45:00,238.08,238.24,237.77,238.15,5667.0,236.1019,236.2606,235.7945,236.1713,5667.0
2024-08-13 10:50:00,238.17,238.3,238.02,238.21,5218.0,236.1912,236.3201,236.0424,236.2308,5218.0
2024-08-13 10:55:00,238.18,238.18,237.89,238.03,3690.0,236.2011,236.2011,235.9135,236.0523,3690.0
2024-08-13 11:00:00,238.05,238.07,237.7,238.06,8684.0,236.0722,236.092,235.7251,236.0821,8684.0
2024-08-13 11:05:00,238.15,238.17,237.95,237.95,22312.0,236.1713,236.1912,235.973,235.973,22312.0
2024-08-13 11:10:00,237.94,238.14,237.78,238.14,12733.0,235.9631,236.1614,235.8044,236.1614,12733.0
2024-08-13 11:15:00,238.23,238.25,238.06,238.17,15733.0,236.2507,236.2705,236.0821,236.1912,15733.0
2024-08-13 11:20:00,238.17,238.22,237.96,238.14,5652.0,236.1912,236.2408,235.9829,236.1614,5652.0
2024-08-13 11:25:00,238.07,238.25,238.0,238.19,3920.0,236.092,236.2705,236.0226,236.211,3920.0
2024-08-13 11:30:00,238.19,238.26,238.08,238.09,3775.0,236.211,236.2804,236.1019,236.1118,3775.0
2024-08-13 11:35:00,238.17,238.28,238.08,238.16,3433.0,236.1912,236.3003,236.1019,236.1813,3433.0
2024-08-13 11:40:00,238.12,238.57,238.11,238.46,6076.0,236.1416,236.5878,236.1317,236.4788,6076.0
2024-08-13 11:45:00,238.44,238.5,238.37,238.43,2337.0,236.4589,236.5184,236.3895,236.449,2337.0
2024-08-13 11:50:00,238.51,238.59,238.37,238.57,3433.0,236.5283,236.6077,236.3895,236.5878,3433.0
2024-08-13 11:55:00,238.53,238.6,238.43,238.54,6007.0,236.5482,236.6176,236.449,236.5581,6007.0
2024-08-13 12:00:00,238.55,238.7,238.4,238.66,2583.0,236.568,236.7168,236.4193,236.6771,2583.0
2024-08-13 12:05:00,238.59,238.82,238.59,238.75,8737.0,236.6077,236.8358,236.6077,236.7664,8737.0
2024-08-13 12:10:00,238.8,238.91,238.69,238.7,4766.0,236.8159,236.925,236.7068,236.7168,4766.0
2024-08-13 12:15:00,238.67,239.11,238.65,239.03,104446.0,236.687,237.1234,236.6672,237.044,104446.0
2024-08-13 12:20:00,239.06,239.27,238.94,238.94,7072.0,237.0738,237.282,236.9548,236.9548,7072.0
2024-08-13 12:25:00,239.01,239.01,238.55,238.64,4306.0,237.0242,237.0242,236.568,236.6573,4306.0
2024-08-13 12:30:00,238.65,238.65,238.31,238.59,4135.0,236.6672,236.6672,236.33,236.6077,4135.0
2024-08-13 12:35:00,238.6,238.61,238.21,238.3,15051.0,236.6176,236.6275,236.2308,236.3201,15051.0
2024-08-13 12:40:00,238.22,238.71,238.21,238.64,46291.0,236.2408,236.7267,236.2308,236.6573,46291.0
2024-08-13 12:45:00,238.51,239.0,238.51,238.89,3602.0,236.5283,237.0143,236.5283,236.9052,3602.0
2024-08-13 12:50:00,238.99,239.02,238.78,238.85,11143.0,237.0044,237.0341,236.7961,236.8655,11143.0
2024-08-13 12:55:00,238.84,238.84,238.6,238.65,3477.0,236.8556,236.8556,236.6176,236.6672,3477.0
2024-08-13 13:00:00,238.57,238.66,238.48,238.54,3946.0,236.5878,236.6771,236.4986,236.5581,3946.0
2024-08-13 13:05:00,238.49,238.63,238.36,238.36,4004.0,236.5085,236.6473,236.3796,236.3796,4004.0
2024-08-13 13:10:00,238.34,238.55,238.34,238.54,4144.0,236.3598,236.568,236.3598,236.5581,4144.0
2024-08-13 13:15:00,238.49,238.69,238.43,238.65,99687.0,236.5085,236.7068,236.449,236.6672,99687.0
2024-08-13 13:20:00,238.55,238.66,238.44,238.55,11925.0,236.568,236.6771,236.4589,236.568,11925.0
2024-08-13 13:25:00,238.51,238.52,238.25,238.25,4095.0,236.5283,236.5383,236.2705,236.2705,4095.0
2024-08-13 13:30:00,238.23,238.25,237.86,237.91,3325.0,236.2507,236.2705,235.8837,235.9333,3325.0
2024-08-13 13:35:00,237.95,238.01,237.88,237.94,6232.0,235.973,236.0325,235.9036,235.9631,6232.0
2024-08-13 13:40:00,238.01,238.14,237.95,238.06,6206.0,236.0325,236.1614,235.973,236.0821,6206.0
2024-08-13 13:45:00,238.06,238.07,237.6,237.95,10382.0,236.0821,236.092,235.6259,235.973,10382.0
2024-08-13 13:50:00,237.94,238.24,237.94,238.23,2241.0,235.9631,236.2606,235.9631,236.2507,2241.0
2024-08-13 13:55:00,238.34,238.42,238.22,238.35,4040.0,236.3598,236.4391,236.2408,236.3697,4040.0
2024-08-13 14:00:00,238.17,238.49,238.16,238.4,2758.0,236.1912,236.5085,236.1813,236.4193,2758.0
2024-08-13 14:05:00,238.44,238.52,238.36,238.39,4264.0,236.4589,236.5383,236.3796,236.4093,4264.0
2024-08-13 14:10:00,238.42,238.57,238.29,238.51,3969.0,236.4391,236.5878,236.3102,236.5283,3969.0
2024-08-13 14:15:00,238.62,238.62,238.19,238.3,3637.0,236.6374,236.6374,236.211,236.3201,3637.0
2024-08-13 14:20:00,238.39,238.65,238.36,238.45,2887.0,236.4093,236.6672,236.3796,236.4688,2887.0
2024-08-13 14:25:00,238.44,238.64,238.41,238.63,3508.0,236.4589,236.6573,236.4292,236.6473,3508.0
2024-08-13 14:30:00,238.55,238.78,238.55,238.73,9316.0,236.568,236.7961,236.568,236.7465,9316.0
2024-08-13 14:35:00,238.73,239.07,238.72,239.03,9749.0,236.7465,237.0837,236.7366,237.044,9749.0
2024-08-13 14:40:00,239.01,239.01,238.71,238.72,17374.0,237.0242,237.0242,236.7267,236.7366,17374.0
2024-08-13 14:45:00,238.7,238.84,238.66,238.82,5409.0,236.7168,236.8556,236.6771,236.8358,5409.0
2024-08-13 14:50:00,238.72,238.8,238.64,238.74,5405.0,236.7366,236.8159,236.6573,236.7564,5405.0
2024-08-13 14:55:00,238.71,238.86,238.69,238.82,5112.0,236.7267,236.8754,236.7068,236.8358,5112.0
2024-08-13 15:00:00,238.86,239.16,238.8,238.98,9858.0,236.8754,237.1729,236.8159,236.9944,9858.0
2024-08-13 15:05:00,238.96,239.14,238.82,238.86,9978.0,236.9746,237.1531,236.8358,236.8754,9978.0
2024-08-13 15:10:00,238.84,238.94,238.8,238.84,4842.0,236.8556,236.9548,236.8159,236.8556,4842.0
2024-08-13 15:15:00,238.79,238.84,238.53,238.69,8918.0,236.806,236.8556,236.5482,236.7068,8918.0
2024-08-13 15:20:00,238.61,238.63,238.43,238.63,6325.0,236.6275,236.6473,236.449,236.6473,6325.0
2024-08-13 15:25:00,238.59,238.65,238.48,238.53,6790.0,236.6077,236.6672,236.4986,236.5482,6790.0
2024-08-13 15:30:00,238.5,238.6,238.4,238.53,18586.0,236.5184,236.6176,236.4193,236.5482,18586.0
2024-08-13 15:35:00,238.56,238.71,238.48,238.7,9920.0,236.5779,236.7267,236.4986,236.7168,9920.0
2024-08-13 15:40:00,238.72,238.76,238.36,238.41,13928.0,236.7366,236.7763,236.3796,236.4292,13928.0
2024-08-13 15:45:00,238.46,239.0,238.46,238.99,19520.0,236.4788,237.0143,236.4788,237.0044,19520.0
2024-08-13 15:50:00,238.94,239.16,238.36,238.58,37812.0,236.9548,237.1729,236.3796,236.5978,37812.0
2024-08-13 15:55:00,238.49,239.15,238.33,238.99,135491.0,236.5085,237.163,236.3498,237.0044,135491.0
2024-08-14 09:30:00,239.81,241.21,239.81,240.43,43562.0,237.8175,239.2059,237.8175,238.4324,43562.0
2024-08-14 09:35:00,240.15,240.58,240.1,240.42,17306.0,238.1547,238.5811,238.1051,238.4225,17306.0
2024-08-14 09:40:00,240.42,240.82,240.18,240.38,11351.0,238.4225,238.8192,238.1845,238.3828,11351.0
2024-08-14 09:45:00,240.49,240.89,240.23,240.84,14344.0,238.4919,238.8886,238.2341,238.839,14344.0
2024-08-14 09:50:00,240.84,241.67,240.75,241.62,28219.0,238.839,239.6621,238.7497,239.6125,28219.0
2024-08-14 09:55:00,241.71,241.71,240.84,240.84,27250.0,239.7018,239.7018,238.839,238.839,27250.0
2024-08-14 10:00:00,240.92,240.92,240.3,240.44,37908.0,238.9183,238.9183,238.3035,238.4423,37908.0
2024-08-14 10:05:00,240.44,240.44,239.51,240.13,7390.0,238.4423,238.4423,237.52,238.1349,7390.0
2024-08-14 10:10:00,240.13,240.47,240.06,240.37,10187.0,238.1349,238.4721,238.0655,238.3729,10187.0
2024-08-14 10:15:00,240.39,240.87,240.31,240.68,13837.0,238.3927,238.8687,238.3134,238.6803,13837.0
2024-08-14 10:20:00,240.77,241.11,240.62,241.09,12064.0,238.7696,239.1067,238.6208,239.0869,12064.0
2024-08-14 10:25:00,241.09,241.3,241.08,241.14,9858.0,239.0869,239.2952,239.077,239.1365,9858.0
2024-08-14 10:30:00,241.11,241.15,240.5,240.51,18261.0,239.1067,239.1464,238.5018,238.5117,18261.0
2024-08-14 10:35:00,240.51,241.15,240.44,240.97,14805.0,238.5117,239.1464,238.4423,238.9679,14805.0
2024-08-14 10:40:00,240.97,241.41,240.79,241.08,15245.0,238.9679,239.4043,238.7894,239.077,15245.0
2024-08-14 10:45:00,241.06,241.11,240.64,240.64,8146.0,239.0572,239.1067,238.6406,238.6406,8146.0
2024-08-14 10:50:00,240.66,240.74,240.44,240.52,18099.0,238.6605,238.7398,238.4423,238.5216,18099.0
2024-08-14 10:55:00,240.49,240.84,240.49,240.78,7850.0,238.4919,238.839,238.4919,238.7795,7850.0
2024-08-14 11:00:00,240.78,241.09,240.58,241.04,9173.0,238.7795,239.0869,238.5811,239.0373,9173.0
2024-08-14 11:05:00,241.11,241.24,240.88,240.88,5561.0,239.1067,239.2357,238.8787,238.8787,5561.0
2024-08-14 11:10:00,241.04,241.16,240.74,240.74,13648.0,239.0373,239.1563,238.7398,238.7398,13648.0
2024-08-14 11:15:00,240.85,241.08,240.67,241.08,21461.0,238.8489,239.077,238.6704,239.077,21461.0
2024-08-14 11:20:00,241.12,241.31,241.08,241.2,5973.0,239.1167,239.3051,239.077,239.196,5973.0
2024-08-14 11:25:00,241.31,241.64,241.28,241.49,8274.0,239.3051,239.6323,239.2753,239.4836,8274.0
2024-08-14 11:30:00,241.51,242.22,241.44,242.11,14115.0,239.5034,240.2075,239.434,240.0984,14115.0
2024-08-14 11:35:00,242.12,242.18,241.87,242.18,11653.0,240.1084,240.1679,239.8604,240.1679,11653.0
2024-08-14 11:40:00,242.18,242.18,241.86,242.05,5129.0,240.1679,240.1679,239.8505,240.0389,5129.0
2024-08-14 11:45:00,241.98,242.2,241.85,241.85,4655.0,239.9695,240.1877,239.8406,239.8406,4655.0
2024-08-14 11:50:00,241.85,242.25,241.85,242.08,8325.0,239.8406,240.2373,239.8406,240.0687,8325.0
2024-08-14 11:55:00,242.14,242.23,241.99,242.18,9682.0,240.1282,240.2174,239.9794,240.1679,9682.0
2024-08-14 12:00:00,242.2,242.58,242.17,242.56,11307.0,240.1877,240.5645,240.1579,240.5447,11307.0
2024-08-14 12:05:00,242.56,242.68,242.36,242.47,10472.0,240.5447,240.6637,240.3464,240.4554,10472.0
2024-08-14 12:10:00,242.5,242.9,242.49,242.85,13799.0,240.4852,240.8819,240.4753,240.8323,13799.0
2024-08-14 12:15:00,242.81,242.96,242.36,242.58,18119.0,240.7926,240.9414,240.3464,240.5645,18119.0
2024-08-14 12:20:00,242.55,242.83,242.2,242.2,16030.0,240.5348,240.8125,240.1877,240.1877,16030.0
2024-08-14 12:25:00,242.2,242.27,241.99,242.1,11230.0,240.1877,240.2571,239.9794,240.0885,11230.0
2024-08-14 12:30:00,242.09,242.26,242.05,242.12,6232.0,240.0786,240.2472,240.0389,240.1084,6232.0
2024-08-14 12:35:00,242.16,242.44,242.16,242.38,5544.0,240.148,240.4257,240.148,240.3662,5544.0
2024-08-14 12:40:00,242.38,242.48,241.96,241.97,5396.0,240.3662,240.4654,239.9497,239.9596,5396.0
2024-08-14 12:45:00,241.97,242.04,241.86,241.91,4666.0,239.9596,240.029,239.8505,239.9001,4666.0
2024-08-14 12:50:00,242.0,242.6,242.0,242.57,7123.0,239.9893,240.5844,239.9893,240.5546,7123.0
2024-08-14 12:55:00,242.69,242.89,242.57,242.85,13017.0,240.6736,240.872,240.5546,240.8323,13017.0
2024-08-14 13:00:00,242.68,242.76,242.43,242.44,5986.0,240.6637,240.743,240.4158,240.4257,5986.0
2024-08-14 13:05:00,242.53,242.84,242.5,242.66,5526.0,240.5149,240.8224,240.4852,240.6439,5526.0
2024-08-14 13:10:00,242.66,242.66,242.35,242.53,20017.0,240.6439,240.6439,240.3364,240.5149,20017.0
2024-08-14 13:15:00,242.64,242.85,242.48,242.49,18812.0,240.624,240.8323,240.4654,240.4753,18812.0
2024-08-14 13:20:00,242.49,242.65,242.37,242.49,4941.0,240.4753,240.6339,240.3563,240.4753,4941.0
2024-08-14 13:25:00,242.62,242.63,242.21,242.33,3851.0,240.6042,240.6141,240.1976,240.3166,3851.0
2024-08-14 13:30:00,242.33,242.63,242.31,242.58,5136.0,240.3166,240.6141,240.2968,240.5645,5136.0
2024-08-14 13:35:00,242.67,242.69,242.43,242.49,3550.0,240.6538,240.6736,240.4158,240.4753,3550.0
2024-08-14 13:40:00,242.49,242.96,242.49,242.89,4866.0,240.4753,240.9414,240.4753,240.872,4866.0
2024-08-14 13:45:00,242.91,243.1,242.86,243.0,7325.0,240.8918,241.0802,240.8422,240.981,7325.0
2024-08-14 13:50:00,243.02,243.07,242.91,243.02,4137.0,241.0009,241.0505,240.8918,241.0009,4137.0
2024-08-14 13:55:00,243.02,243.12,242.95,243.01,9276.0,241.0009,241.1,240.9315,240.991,9276.0
2024-08-14 14:00:00,243.01,243.03,242.78,242.94,14676.0,240.991,241.0108,240.7629,240.9215,14676.0
2024-08-14 14:05:00,242.98,243.02,242.63,242.76,13567.0,240.9612,241.0009,240.6141,240.743,13567.0
2024-08-14 14:10:00,242.76,242.81,242.63,242.63,8103.0,240.743,240.7926,240.6141,240.6141,8103.0
2024-08-14 14:15:00,242.63,242.83,242.55,242.7,8821.0,240.6141,240.8125,240.5348,240.6835,8821.0
2024-08-14 14:20:00,242.7,242.86,242.66,242.86,6372.0,240.6835,240.8422,240.6439,240.8422,6372.0
2024-08-14 14:25:00,242.85,242.85,242.67,242.76,9128.0,240.8323,240.8323,240.6538,240.743,9128.0
2024-08-14 14:30:00,242.76,243.01,242.69,243.01,8342.0,240.743,240.991,240.6736,240.991,8342.0
2024-08-14 14:35:00,243.04,243.08,242.93,243.06,5049.0,241.0207,241.0604,240.9116,241.0405,5049.0
2024-08-14 14:40:00,243.08,243.2,243.07,243.14,5909.0,241.0604,241.1794,241.0505,241.1199,5909.0
2024-08-14 14:45:00,243.14,243.17,243.01,243.05,6520.0,241.1199,241.1496,240.991,241.0306,6520.0
2024-08-14 14:50:00,243.09,243.3,243.09,243.28,7908.0,241.0703,241.2785,241.0703,241.2587,7908.0
2024-08-14 14:55:00,243.3,243.37,243.2,243.35,6565.0,241.2785,241.348,241.1794,241.3281,6565.0
2024-08-14 15:00:00,243.38,243.4,243.02,243.39,15324.0,241.3579,241.3777,241.0009,241.3678,15324.0
2024-08-14 15:05:00,243.38,243.54,243.34,243.34,10366.0,241.3579,241.5166,241.3182,241.3182,10366.0
2024-08-14 15:10:00,243.33,243.44,243.11,243.14,5212.0,241.3083,241.4174,241.0901,241.1199,5212.0
2024-08-14 15:15:00,243.14,243.26,243.11,243.14,6090.0,241.1199,241.2389,241.0901,241.1199,6090.0
2024-08-14 15:20:00,243.13,243.23,243.07,243.13,6669.0,241.11,241.2091,241.0505,241.11,6669.0
2024-08-14 15:25:00,243.15,243.29,243.1,243.23,6947.0,241.1298,241.2686,241.0802,241.2091,6947.0
2024-08-14 15:30:00,243.17,243.26,242.92,242.97,19071.0,241.1496,241.2389,240.9017,240.9513,19071.0
2024-08-14 15:35:00,243.05,243.3,242.91,243.3,12687.0,241.0306,241.2785,240.8918,241.2785,12687.0
2024-08-14 15:40:00,243.28,243.42,243.25,243.38,14333.0,241.2587,241.3976,241.229,241.3579,14333.0
2024-08-14 15:45:00,243.46,243.66,243.25,243.63,36752.0,241.4372,241.6356,241.229,241.6058,36752.0
2024-08-14 15:50:00,243.63,243.73,243.14,243.73,49655.0,241.6058,241.705,241.1199,241.705,49655.0
2024-08-14 15:55:00,243.75,244.09,243.61,243.74,160629.0,241.7248,242.062,241.586,241.7149,160629.0
2024-08-15 09:30:00,247.77,249.52,247.3,248.93,84123.0,245.7114,247.4469,245.2453,246.8618,84123.0
2024-08-15 09:35:00,248.93,249.07,248.21,248.65,22845.0,246.8618,247.0006,246.1478,246.5841,22845.0
2024-08-15 09:40:00,248.7,249.1,248.24,248.63,25027.0,246.6337,247.0304,246.1775,246.5643,25027.0
2024-08-15 09:45:00,248.75,248.8,247.83,248.09,14869.0,246.6833,246.7329,245.7709,246.0288,14869.0
2024-08-15 09:50:00,248.06,248.09,246.99,247.11,20066.0,245.999,246.0288,244.9379,245.0569,20066.0
2024-08-15 09:55:00,247.18,247.31,246.44,246.82,8091.0,245.1263,245.2552,244.3925,244.7693,8091.0
2024-08-15 10:00:00,246.8,247.23,246.6,246.64,48461.0,244.7495,245.1759,244.5511,244.5908,48461.0
2024-08-15 10:05:00,246.6,246.6,245.64,245.79,19380.0,244.5511,244.5511,243.5991,243.7479,19380.0
2024-08-15 10:10:00,245.68,246.65,245.67,246.49,14892.0,243.6388,244.6007,243.6289,244.442,14892.0
2024-08-15 10:15:00,246.6,246.75,246.34,246.44,5943.0,244.5511,244.6999,244.2933,244.3925,5943.0
2024-08-15 10:20:00,246.23,246.48,246.16,246.19,5786.0,244.1842,244.4321,244.1148,244.1445,5786.0
2024-08-15 10:25:00,246.31,246.62,246.27,246.33,9837.0,244.2635,244.571,244.2239,244.2834,9837.0
2024-08-15 10:30:00,246.44,246.5,246.15,246.23,23799.0,244.3925,244.452,244.1049,244.1842,23799.0
2024-08-15 10:35:00,246.22,246.27,245.67,245.75,22199.0,244.1743,244.2239,243.6289,243.7082,22199.0
2024-08-15 10:40:00,245.74,245.74,245.35,245.6,13440.0,243.6983,243.6983,243.3115,243.5594,13440.0
2024-08-15 10:45:00,245.6,245.89,245.6,245.73,9053.0,243.5594,243.847,243.5594,243.6884,9053.0
2024-08-15 10:50:00,245.77,245.77,245.51,245.76,9106.0,243.728,243.728,243.4702,243.7181,9106.0
2024-08-15 10:55:00,245.76,245.91,245.6,245.85,10397.0,243.7181,243.8669,243.5594,243.8074,10397.0
2024-08-15 11:00:00,245.87,246.27,245.79,246.2,9988.0,243.8272,244.2239,243.7479,244.1545,9988.0
2024-08-15 11:05:00,246.28,246.37,246.0,246.06,18955.0,244.2338,244.323,243.9561,244.0156,18955.0
2024-08-15 11:10:00,246.1,246.4,245.87,246.39,21672.0,244.0553,244.3528,243.8272,244.3429,21672.0
2024-08-15 11:15:00,246.38,246.65,246.17,246.17,9542.0,244.333,244.6007,244.1247,244.1247,9542.0
2024-08-15 11:20:00,246.23,246.23,246.03,246.09,7066.0,244.1842,244.1842,243.9859,244.0454,7066.0
2024-08-15 11:25:00,246.05,246.28,246.0,246.09,6256.0,244.0057,244.2338,243.9561,244.0454,6256.0
2024-08-15 11:30:00,246.09,246.1,245.86,245.86,5571.0,244.0454,244.0553,243.8173,243.8173,5571.0
2024-08-15 11:35:00,245.86,246.13,245.79,246.0,9609.0,243.8173,244.085,243.7479,243.9561,9609.0
2024-08-15 11:40:00,246.04,246.27,245.93,246.19,5631.0,243.9958,244.2239,243.8867,244.1445,5631.0
2024-08-15 11:45:00,246.21,246.42,246.18,246.39,4230.0,244.1644,244.3726,244.1346,244.3429,4230.0
2024-08-15 11:50:00,246.43,246.51,246.12,246.14,7650.0,244.3825,244.4619,244.0751,244.095,7650.0
2024-08-15 11:55:00,246.2,246.25,246.02,246.16,6458.0,244.1545,244.204,243.9759,244.1148,6458.0
2024-08-15 12:00:00,246.17,246.58,246.08,246.4,15324.0,244.1247,244.5313,244.0355,244.3528,15324.0
2024-08-15 12:05:00,246.4,246.52,246.32,246.46,3600.0,244.3528,244.4718,244.2735,244.4123,3600.0
2024-08-15 12:10:00,246.46,246.74,246.45,246.63,6284.0,244.4123,244.69,244.4024,244.5809,6284.0
2024-08-15 12:15:00,246.7,246.89,246.69,246.8,16032.0,244.6503,244.8387,244.6404,244.7495,16032.0
2024-08-15 12:20:00,246.75,247.25,246.75,247.17,10644.0,244.6999,245.1957,244.6999,245.1164,10644.0
2024-08-15 12:25:00,247.15,247.39,247.08,247.31,3837.0,245.0966,245.3346,245.0271,245.2552,3837.0
2024-08-15 12:30:00,247.39,247.66,247.29,247.58,4965.0,245.3346,245.6023,245.2354,245.523,4965.0
2024-08-15 12:35:00,247.58,247.58,247.23,247.44,34112.0,245.523,245.523,245.1759,245.3842,34112.0
2024-08-15 12:40:00,247.44,247.52,247.02,247.02,15700.0,245.3842,245.4635,244.9676,244.9676,15700.0
2024-08-15 12:45:00,247.22,247.33,246.65,246.97,13183.0,245.166,245.2751,244.6007,244.9181,13183.0
2024-08-15 12:50:00,246.93,247.01,246.87,246.96,25206.0,244.8784,244.9577,244.8189,244.9081,25206.0
2024-08-15 12:55:00,247.03,247.32,246.87,247.31,12880.0,244.9776,245.2651,244.8189,245.2552,12880.0
2024-08-15 13:00:00,247.21,247.22,246.92,247.12,4828.0,245.1561,245.166,244.8685,245.0668,4828.0
2024-08-15 13:05:00,247.14,247.14,246.95,247.04,4427.0,245.0866,245.0866,244.8982,244.9875,4427.0
2024-08-15 13:10:00,247.03,247.46,247.0,247.25,6676.0,244.9776,245.404,244.9478,245.1957,6676.0
2024-08-15 13:15:00,247.29,247.48,247.22,247.48,4999.0,245.2354,245.4238,245.166,245.4238,4999.0
2024-08-15 13:20:00,247.48,247.57,247.26,247.37,29145.0,245.4238,245.5131,245.2056,245.3147,29145.0
2024-08-15 13:25:00,247.39,247.76,247.37,247.68,9495.0,245.3346,245.7015,245.3147,245.6222,9495.0
2024-08-15 13:30:00,247.74,248.14,247.74,248.13,14834.0,245.6817,246.0783,245.6817,246.0684,14834.0
2024-08-15 13:35:00,248.08,248.37,248.08,248.2,10840.0,246.0188,246.3064,246.0188,246.1378,10840.0
2024-08-15 13:40:00,248.2,248.2,247.84,247.99,21270.0,246.1378,246.1378,245.7808,245.9296,21270.0
2024-08-15 13:45:00,247.99,248.27,247.96,248.16,11416.0,245.9296,246.2073,245.8998,246.0982,11416.0
2024-08-15 13:50:00,248.17,248.21,248.04,248.04,10197.0,246.1081,246.1478,245.9792,245.9792,10197.0
2024-08-15 13:55:00,248.1,248.19,248.0,248.06,10543.0,246.0387,246.1279,245.9395,245.999,10543.0
2024-08-15 14:00:00,248.06,248.3,247.97,248.24,7102.0,245.999,246.237,245.9097,246.1775,7102.0
2024-08-15 14:05:00,248.25,248.29,248.04,248.23,8658.0,246.1874,246.2271,245.9792,246.1676,8658.0
2024-08-15 14:10:00,248.2,248.23,248.13,248.15,5996.0,246.1378,246.1676,246.0684,246.0883,5996.0
2024-08-15 14:15:00,248.15,248.4,248.15,248.39,13664.0,246.0883,246.3362,246.0883,246.3263,13664.0
2024-08-15 14:20:00,248.4,248.49,248.3,248.4,7899.0,246.3362,246.4254,246.237,246.3362,7899.0
2024-08-15 14:25:00,248.41,248.72,248.37,248.64,10365.0,246.3461,246.6535,246.3064,246.5742,10365.0
2024-08-15 14:30:00,248.68,248.77,248.56,248.72,13521.0,246.6138,246.7031,246.4948,246.6535,13521.0
2024-08-15 14:35:00,248.7,248.81,248.42,248.67,38624.0,246.6337,246.7428,246.356,246.6039,38624.0
2024-08-15 14:40:00,248.65,249.17,248.65,249.07,19826.0,246.5841,247.0998,246.5841,247.0006,19826.0
2024-08-15 14:45:00,249.09,249.5,249.05,249.42,19491.0,247.0204,247.427,246.9808,247.3477,19491.0
2024-08-15 14:50:00,249.32,249.36,248.79,249.0,10927.0,247.2485,247.2882,246.7229,246.9312,10927.0
2024-08-15 14:55:00,249.0,249.05,248.92,248.98,14014.0,246.9312,246.9808,246.8519,246.9114,14014.0
2024-08-15 15:00:00,248.94,248.99,248.67,248.84,22961.0,246.8717,246.9213,246.6039,246.7725,22961.0
2024-08-15 15:05:00,248.88,249.07,248.79,249.03,5856.0,246.8122,247.0006,246.7229,246.9609,5856.0
2024-08-15 15:10:00,249.06,249.06,248.88,248.93,24409.0,246.9907,246.9907,246.8122,246.8618,24409.0
2024-08-15 15:15:00,248.93,249.39,248.93,249.29,11873.0,246.8618,247.3179,246.8618,247.2188,11873.0
2024-08-15 15:20:00,249.32,249.73,249.26,249.69,20789.0,247.2485,247.6551,247.189,247.6155,20789.0
2024-08-15 15:25:00,249.58,249.74,249.52,249.73,12794.0,247.5064,247.665,247.4469,247.6551,12794.0
2024-08-15 15:30:00,249.69,249.84,249.53,249.77,18559.0,247.6155,247.7642,247.4568,247.6948,18559.0
2024-08-15 15:35:00,249.83,250.26,249.78,250.12,35425.0,247.7543,248.1807,247.7047,248.0419,35425.0
2024-08-15 15:40:00,250.17,250.36,250.11,250.22,20977.0,248.0915,248.2799,248.032,248.1411,20977.0
2024-08-15 15:45:00,250.23,250.35,249.61,249.76,27711.0,248.151,248.27,247.5361,247.6849,27711.0
2024-08-15 15:50:00,249.77,249.8,249.3,249.4,56234.0,247.6948,247.7245,247.2287,247.3279,56234.0
2024-08-15 15:55:00,249.41,249.58,248.97,249.55,143973.0,247.3378,247.5064,246.9014,247.4766,143973.0
2024-08-16 09:30:00,249.39,250.98,249.38,249.6,114797.0,247.3179,248.8947,247.308,247.5262,114797.0
2024-08-16 09:35:00,249.6,250.03,249.34,249.69,13225.0,247.5262,247.9526,247.2684,247.6155,13225.0
2024-08-16 09:40:00,249.69,250.01,249.39,249.69,7589.0,247.6155,247.9328,247.3179,247.6155,7589.0
2024-08-16 09:45:00,249.8,250.24,249.51,250.23,8987.0,247.7245,248.1609,247.437,248.151,8987.0
2024-08-16 09:50:00,250.22,250.33,250.03,250.06,8237.0,248.1411,248.2501,247.9526,247.9824,8237.0
2024-08-16 09:55:00,250.06,250.52,249.94,250.43,9244.0,247.9824,248.4386,247.8634,248.3493,9244.0
2024-08-16 10:00:00,250.55,251.0,250.17,250.32,21180.0,248.4683,248.9146,248.0915,248.2402,21180.0
2024-08-16 10:05:00,250.0,250.23,249.48,249.52,10222.0,247.9229,248.151,247.4072,247.4469,10222.0
2024-08-16 10:10:00,249.58,249.76,249.38,249.58,11458.0,247.5064,247.6849,247.308,247.5064,11458.0
2024-08-16 10:15:00,249.58,249.99,249.39,249.92,13353.0,247.5064,247.913,247.3179,247.8435,13353.0
2024-08-16 10:20:00,249.99,250.05,249.62,249.62,8045.0,247.913,247.9725,247.546,247.546,8045.0
2024-08-16 10:25:00,249.56,249.77,249.48,249.58,18032.0,247.4865,247.6948,247.4072,247.5064,18032.0
2024-08-16 10:30:00,249.67,249.82,249.32,249.63,12958.0,247.5956,247.7444,247.2485,247.556,12958.0
2024-08-16 10:35:00,249.59,249.7,249.13,249.52,12104.0,247.5163,247.6254,247.0601,247.4469,12104.0
2024-08-16 10:40:00,249.49,249.9,249.16,249.88,19086.0,247.4171,247.8237,247.0899,247.8039,19086.0
2024-08-16 10:45:00,249.88,250.19,249.75,249.87,22683.0,247.8039,248.1113,247.675,247.794,22683.0
2024-08-16 10:50:00,249.91,250.47,249.69,249.69,28055.0,247.8336,248.389,247.6155,247.6155,28055.0
2024-08-16 10:55:00,249.81,250.23,249.8,250.01,8464.0,247.7345,248.151,247.7245,247.9328,8464.0
2024-08-16 11:00:00,250.0,250.16,249.93,250.01,9114.0,247.9229,248.0816,247.8535,247.9328,9114.0
2024-08-16 11:05:00,250.07,250.14,249.86,249.89,4762.0,247.9923,248.0617,247.784,247.8138,4762.0
2024-08-16 11:10:00,249.88,250.11,249.77,250.07,6796.0,247.8039,248.032,247.6948,247.9923,6796.0
2024-08-16 11:15:00,250.0,250.02,249.84,249.94,12089.0,247.9229,247.9427,247.7642,247.8634,12089.0
2024-08-16 11:20:00,249.95,250.04,249.77,250.04,7584.0,247.8733,247.9625,247.6948,247.9625,7584.0
2024-08-16 11:25:00,250.06,250.24,249.92,250.14,18888.0,247.9824,248.1609,247.8435,248.0617,18888.0
2024-08-16 11:30:00,250.14,250.17,249.84,249.86,3880.0,248.0617,248.0915,247.7642,247.784,3880.0
2024-08-16 11:35:00,249.86,250.07,249.74,249.99,6892.0,247.784,247.9923,247.665,247.913,6892.0
2024-08-16 11:40:00,249.99,250.17,249.94,250.11,11509.0,247.913,248.0915,247.8634,248.032,11509.0
2024-08-16 11:45:00,250.04,250.38,250.04,250.38,18800.0,247.9625,248.2997,247.9625,248.2997,18800.0
2024-08-16 11:50:00,250.25,250.52,250.25,250.46,14591.0,248.1708,248.4386,248.1708,248.3791,14591.0
2024-08-16 11:55:00,250.46,250.7,250.39,250.64,11863.0,248.3791,248.6171,248.3096,248.5576,11863.0
2024-08-16 12:00:00,250.48,250.95,250.48,250.74,6540.0,248.3989,248.865,248.3989,248.6567,6540.0
2024-08-16 12:05:00,250.75,251.08,250.75,250.95,5171.0,248.6666,248.9939,248.6666,248.865,5171.0
2024-08-16 12:10:00,250.91,251.11,250.9,251.01,18959.0,248.8253,249.0237,248.8154,248.9245,18959.0
2024-08-16 12:15:00,251.07,251.27,251.03,251.16,7834.0,248.984,249.1823,248.9443,249.0732,7834.0
2024-08-16 12:20:00,251.08,251.11,250.94,251.03,7460.0,248.9939,249.0237,248.8551,248.9443,7460.0
2024-08-16 12:25:00,251.02,251.02,250.7,250.7,11716.0,248.9344,248.9344,248.6171,248.6171,11716.0
2024-08-16 12:30:00,250.7,250.82,250.57,250.73,6550.0,248.6171,248.7361,248.4881,248.6468,6550.0
2024-08-16 12:35:00,250.73,250.84,250.66,250.84,6791.0,248.6468,248.7559,248.5774,248.7559,6791.0
2024-08-16 12:40:00,250.83,250.97,250.79,250.91,5770.0,248.746,248.8848,248.7063,248.8253,5770.0
2024-08-16 12:45:00,250.93,251.03,250.88,250.93,5677.0,248.8452,248.9443,248.7956,248.8452,5677.0
2024-08-16 12:50:00,250.98,251.18,250.93,251.18,8455.0,248.8947,249.0931,248.8452,249.0931,8455.0
2024-08-16 12:55:00,251.18,251.51,251.16,251.29,6493.0,249.0931,249.4203,249.0732,249.2022,6493.0
2024-08-16 13:00:00,251.37,251.44,251.15,251.21,5319.0,249.2815,249.3509,249.0633,249.1228,5319.0
2024-08-16 13:05:00,251.23,251.41,251.16,251.29,6760.0,249.1427,249.3212,249.0732,249.2022,6760.0
2024-08-16 13:10:00,251.35,251.38,251.23,251.27,7774.0,249.2617,249.2914,249.1427,249.1823,7774.0
2024-08-16 13:15:00,251.31,251.44,251.24,251.4,7481.0,249.222,249.3509,249.1526,249.3112,7481.0
2024-08-16 13:20:00,251.4,251.4,251.22,251.31,5059.0,249.3112,249.3112,249.1327,249.222,5059.0
2024-08-16 13:25:00,251.31,251.34,250.96,251.2,8543.0,249.222,249.2517,248.8749,249.1129,8543.0
2024-08-16 13:30:00,251.21,251.35,251.16,251.32,14499.0,249.1228,249.2617,249.0732,249.2319,14499.0
2024-08-16 13:35:00,251.4,251.4,251.27,251.27,6148.0,249.3112,249.3112,249.1823,249.1823,6148.0
2024-08-16 13:40:00,251.33,251.71,251.3,251.71,7748.0,249.2418,249.6187,249.2121,249.6187,7748.0
2024-08-16 13:45:00,251.71,251.71,251.42,251.54,10544.0,249.6187,249.6187,249.3311,249.4501,10544.0
2024-08-16 13:50:00,251.54,251.55,251.16,251.16,9819.0,249.4501,249.46,249.0732,249.0732,9819.0
2024-08-16 13:55:00,251.16,251.56,251.16,251.53,5158.0,249.0732,249.4699,249.0732,249.4402,5158.0
2024-08-16 14:00:00,251.58,251.59,251.41,251.42,6025.0,249.4898,249.4997,249.3212,249.3311,6025.0
2024-08-16 14:05:00,251.32,251.48,251.12,251.16,17926.0,249.2319,249.3906,249.0336,249.0732,17926.0
2024-08-16 14:10:00,251.21,251.36,251.16,251.21,5859.0,249.1228,249.2716,249.0732,249.1228,5859.0
2024-08-16 14:15:00,251.21,251.52,251.2,251.52,5304.0,249.1228,249.4303,249.1129,249.4303,5304.0
2024-08-16 14:20:00,251.52,251.52,251.12,251.16,4863.0,249.4303,249.4303,249.0336,249.0732,4863.0
2024-08-16 14:25:00,251.19,251.27,251.11,251.2,4114.0,249.103,249.1823,249.0237,249.1129,4114.0
2024-08-16 14:30:00,251.2,251.24,251.09,251.2,6175.0,249.1129,249.1526,249.0038,249.1129,6175.0
2024-08-16 14:35:00,251.21,251.25,251.01,251.17,11306.0,249.1228,249.1625,248.9245,249.0832,11306.0
2024-08-16 14:40:00,251.17,251.3,251.16,251.25,8720.0,249.0832,249.2121,249.0732,249.1625,8720.0
2024-08-16 14:45:00,251.24,251.35,251.16,251.27,13949.0,249.1526,249.2617,249.0732,249.1823,13949.0
2024-08-16 14:50:00,251.31,251.54,251.23,251.52,16704.0,249.222,249.4501,249.1427,249.4303,16704.0
2024-08-16 14:55:00,251.53,251.63,251.5,251.58,21329.0,249.4402,249.5393,249.4104,249.4898,21329.0
2024-08-16 15:00:00,251.58,251.67,251.44,251.44,10118.0,249.4898,249.579,249.3509,249.3509,10118.0
2024-08-16 15:05:00,251.49,251.54,251.24,251.25,4840.0,249.4005,249.4501,249.1526,249.1625,4840.0
2024-08-16 15:10:00,251.27,251.39,251.2,251.33,3823.0,249.1823,249.3013,249.1129,249.2418,3823.0
2024-08-16 15:15:00,251.33,251.41,251.27,251.4,4277.0,249.2418,249.3212,249.1823,249.3112,4277.0
2024-08-16 15:20:00,251.39,251.39,251.27,251.27,13316.0,249.3013,249.3013,249.1823,249.1823,13316.0
2024-08-16 15:25:00,251.29,251.38,251.2,251.24,6092.0,249.2022,249.2914,249.1129,249.1526,6092.0
2024-08-16 15:30:00,251.17,251.22,250.77,250.77,15992.0,249.0832,249.1327,248.6865,248.6865,15992.0
2024-08-16 15:35:00,250.78,251.07,250.75,250.91,14920.0,248.6964,248.984,248.6666,248.8253,14920.0
2024-08-16 15:40:00,250.96,251.18,250.9,251.1,11986.0,248.8749,249.0931,248.8154,249.0137,11986.0
2024-08-16 15:45:00,251.14,251.27,251.05,251.22,14640.0,249.0534,249.1823,248.9642,249.1327,14640.0
2024-08-16 15:50:00,251.19,251.64,251.19,251.54,24914.0,249.103,249.5493,249.103,249.4501,24914.0
2024-08-16 15:55:00,251.5,251.75,251.46,251.69,120213.0,249.4104,249.6583,249.3708,249.5988,120213.0
2024-08-19 09:30:00,252.0,252.9,252.0,252.67,30484.0,249.9063,250.7988,249.9063,250.5707,30484.0
2024-08-19 09:35:00,252.67,252.9,252.3,252.64,6929.0,250.5707,250.7988,250.2038,250.5409,6929.0
2024-08-19 09:40:00,252.64,252.76,251.98,252.0,10700.0,250.5409,250.6599,249.8864,249.9063,10700.0
2024-08-19 09:45:00,252.05,252.24,251.84,251.92,11535.0,249.9558,250.1443,249.7476,249.8269,11535.0
2024-08-19 09:50:00,251.93,252.14,251.84,252.02,6192.0,249.8368,250.0451,249.7476,249.9261,6192.0
2024-08-19 09:55:00,252.02,252.18,251.86,251.9,4645.0,249.9261,250.0848,249.7674,249.8071,4645.0
2024-08-19 10:00:00,251.91,252.42,251.91,252.36,9192.0,249.817,250.3228,249.817,250.2633,9192.0
2024-08-19 10:05:00,252.2,252.58,252.2,252.5,7609.0,250.1046,250.4814,250.1046,250.4021,7609.0
2024-08-19 10:10:00,252.5,252.66,252.4,252.47,10466.0,250.4021,250.5608,250.3029,250.3724,10466.0
2024-08-19 10:15:00,252.54,252.57,252.02,252.27,14205.0,250.4418,250.4715,249.9261,250.174,14205.0
2024-08-19 10:20:00,252.21,252.64,252.14,252.64,4539.0,250.1145,250.5409,250.0451,250.5409,4539.0
2024-08-19 10:25:00,252.63,252.78,252.6,252.77,8263.0,250.531,250.6798,250.5013,250.6699,8263.0
2024-08-19 10:30:00,252.77,253.04,252.61,253.03,7707.0,250.6699,250.9376,250.5112,250.9277,7707.0
2024-08-19 10:35:00,253.03,253.03,252.87,252.87,7217.0,250.9277,250.9277,250.769,250.769,7217.0
2024-08-19 10:40:00,252.9,253.39,252.9,253.37,9577.0,250.7988,251.2847,250.7988,251.2649,9577.0
2024-08-19 10:45:00,253.39,253.56,253.28,253.28,16155.0,251.2847,251.4533,251.1756,251.1756,16155.0
2024-08-19 10:50:00,253.28,253.63,253.18,253.53,12507.0,251.1756,251.5227,251.0765,251.4236,12507.0
2024-08-19 10:55:00,253.54,253.6,253.36,253.45,7287.0,251.4335,251.493,251.255,251.3442,7287.0
2024-08-19 11:00:00,253.47,253.53,253.37,253.4,6809.0,251.3641,251.4236,251.2649,251.2946,6809.0
2024-08-19 11:05:00,253.39,253.74,253.26,253.67,11434.0,251.2847,251.6318,251.1558,251.5624,11434.0
2024-08-19 11:10:00,253.63,253.66,253.4,253.41,13716.0,251.5227,251.5525,251.2946,251.3045,13716.0
2024-08-19 11:15:00,253.47,253.49,253.27,253.46,11256.0,251.3641,251.3839,251.1657,251.3541,11256.0
2024-08-19 11:20:00,253.46,253.46,253.18,253.41,9364.0,251.3541,251.3541,251.0765,251.3045,9364.0
2024-08-19 11:25:00,253.42,253.46,253.29,253.37,3779.0,251.3145,251.3541,251.1855,251.2649,3779.0
2024-08-19 11:30:00,253.36,253.65,253.34,253.55,6974.0,251.255,251.5426,251.2351,251.4434,6974.0
2024-08-19 11:35:00,253.54,253.69,253.52,253.54,5496.0,251.4335,251.5822,251.4136,251.4335,5496.0
2024-08-19 11:40:00,253.46,253.56,253.17,253.32,17729.0,251.3541,251.4533,251.0665,251.2153,17729.0
2024-08-19 11:45:00,253.34,253.4,253.18,253.18,4084.0,251.2351,251.2946,251.0765,251.0765,4084.0
2024-08-19 11:50:00,253.26,253.54,253.26,253.45,6301.0,251.1558,251.4335,251.1558,251.3442,6301.0
2024-08-19 11:55:00,253.46,253.56,253.13,253.23,6400.0,251.3541,251.4533,251.0269,251.126,6400.0
2024-08-19 12:00:00,253.21,253.38,253.08,253.21,6107.0,251.1062,251.2748,250.9773,251.1062,6107.0
2024-08-19 12:05:00,253.24,253.36,253.18,253.35,6475.0,251.136,251.255,251.0765,251.245,6475.0
2024-08-19 12:10:00,253.36,253.41,253.25,253.31,2987.0,251.255,251.3045,251.1459,251.2054,2987.0
2024-08-19 12:15:00,253.34,253.34,253.16,253.32,8630.0,251.2351,251.2351,251.0566,251.2153,8630.0
2024-08-19 12:20:00,253.28,253.56,253.28,253.51,6652.0,251.1756,251.4533,251.1756,251.4037,6652.0
2024-08-19 12:25:00,253.56,253.9,253.52,253.82,12910.0,251.4533,251.7905,251.4136,251.7111,12910.0
2024-08-19 12:30:00,253.86,253.88,253.73,253.8,6866.0,251.7508,251.7706,251.6219,251.6913,6866.0
2024-08-19 12:35:00,253.77,253.8,253.6,253.68,12388.0,251.6616,251.6913,251.493,251.5723,12388.0
2024-08-19 12:40:00,253.7,253.77,253.67,253.69,6336.0,251.5921,251.6616,251.5624,251.5822,6336.0
2024-08-19 12:45:00,253.69,253.87,253.58,253.86,10484.0,251.5822,251.7607,251.4731,251.7508,10484.0
2024-08-19 12:50:00,253.89,254.11,253.84,254.1,8373.0,251.7806,251.9987,251.731,251.9888,8373.0
2024-08-19 12:55:00,254.05,254.11,253.98,254.01,6861.0,251.9392,251.9987,251.8698,251.8996,6861.0
2024-08-19 13:00:00,254.1,254.11,253.81,253.86,8974.0,251.9888,251.9987,251.7012,251.7508,8974.0
2024-08-19 13:05:00,253.86,253.94,253.81,253.9,4341.0,251.7508,251.8301,251.7012,251.7905,4341.0
2024-08-19 13:10:00,253.92,253.93,253.68,253.68,5888.0,251.8103,251.8202,251.5723,251.5723,5888.0
2024-08-19 13:15:00,253.75,253.76,253.6,253.69,9712.0,251.6417,251.6516,251.493,251.5822,9712.0
2024-08-19 13:20:00,253.71,253.74,253.6,253.6,8098.0,251.6021,251.6318,251.493,251.493,8098.0
2024-08-19 13:25:00,253.6,253.6,253.4,253.54,9926.0,251.493,251.493,251.2946,251.4335,9926.0
2024-08-19 13:30:00,253.53,253.53,253.34,253.39,4569.0,251.4236,251.4236,251.2351,251.2847,4569.0
2024-08-19 13:35:00,253.39,253.47,253.36,253.4,4626.0,251.2847,251.3641,251.255,251.2946,4626.0
2024-08-19 13:40:00,253.42,253.47,253.24,253.24,4135.0,251.3145,251.3641,251.136,251.136,4135.0
2024-08-19 13:45:00,253.29,253.29,253.12,253.14,4473.0,251.1855,251.1855,251.017,251.0368,4473.0
2024-08-19 13:50:00,253.12,253.13,252.88,252.9,6532.0,251.017,251.0269,250.779,250.7988,6532.0
2024-08-19 13:55:00,252.9,253.09,252.86,253.08,10833.0,250.7988,250.9872,250.7591,250.9773,10833.0
2024-08-19 14:00:00,253.06,253.26,253.0,253.22,7713.0,250.9575,251.1558,250.898,251.1161,7713.0
2024-08-19 14:05:00,253.2,253.26,253.03,253.05,8831.0,251.0963,251.1558,250.9277,250.9475,8831.0
2024-08-19 14:10:00,253.03,253.13,252.97,253.1,5203.0,250.9277,251.0269,250.8682,250.9971,5203.0
2024-08-19 14:15:00,253.12,253.23,253.11,253.19,5751.0,251.017,251.126,251.007,251.0864,5751.0
2024-08-19 14:20:00,253.18,253.33,253.12,253.31,8438.0,251.0765,251.2252,251.017,251.2054,8438.0
2024-08-19 14:25:00,253.31,253.31,253.13,253.25,4467.0,251.2054,251.2054,251.0269,251.1459,4467.0
2024-08-19 14:30:00,253.25,253.26,253.12,253.15,3544.0,251.1459,251.1558,251.017,251.0467,3544.0
2024-08-19 14:35:00,253.12,253.3,253.12,253.3,2989.0,251.017,251.1955,251.017,251.1955,2989.0
2024-08-19 14:40:00,253.32,253.72,253.32,253.71,9370.0,251.2153,251.612,251.2153,251.6021,9370.0
2024-08-19 14:45:00,253.71,253.72,253.59,253.66,2179.0,251.6021,251.612,251.4831,251.5525,2179.0
2024-08-19 14:50:00,253.67,253.68,253.56,253.59,4271.0,251.5624,251.5723,251.4533,251.4831,4271.0
2024-08-19 14:55:00,253.59,253.61,253.45,253.53,3750.0,251.4831,251.5029,251.3442,251.4236,3750.0
2024-08-19 15:00:00,253.51,253.51,253.13,253.22,4756.0,251.4037,251.4037,251.0269,251.1161,4756.0
2024-08-19 15:05:00,253.22,253.37,253.12,253.12,6391.0,251.1161,251.2649,251.017,251.017,6391.0
2024-08-19 15:10:00,253.18,253.32,253.11,253.31,7935.0,251.0765,251.2153,251.007,251.2054,7935.0
2024-08-19 15:15:00,253.33,253.47,253.26,253.47,6270.0,251.2252,251.3641,251.1558,251.3641,6270.0
2024-08-19 15:20:00,253.46,253.46,253.24,253.33,7126.0,251.3541,251.3541,251.136,251.2252,7126.0
2024-08-19 15:25:00,253.36,253.42,253.24,253.3,6352.0,251.255,251.3145,251.136,251.1955,6352.0
2024-08-19 15:30:00,253.25,253.34,253.23,253.25,9902.0,251.1459,251.2351,251.126,251.1459,9902.0
2024-08-19 15:35:00,253.29,253.39,253.24,253.3,8956.0,251.1855,251.2847,251.136,251.1955,8956.0
2024-08-19 15:40:00,253.33,253.6,253.32,253.57,16026.0,251.2252,251.493,251.2153,251.4632,16026.0
2024-08-19 15:45:00,253.54,253.64,253.51,253.52,7782.0,251.4335,251.5326,251.4037,251.4136,7782.0
2024-08-19 15:50:00,253.53,253.73,253.4,253.61,26146.0,251.4236,251.6219,251.2946,251.5029,26146.0
2024-08-19 15:55:00,253.63,254.07,253.57,253.94,94235.0,251.5227,251.9591,251.4632,251.8301,94235.0
2024-08-20 09:30:00,254.22,254.26,253.38,253.55,32287.0,252.1078,252.1475,251.2748,251.4434,32287.0
2024-08-20 09:35:00,253.6,254.23,253.57,254.03,15982.0,251.493,252.1177,251.4632,251.9194,15982.0
2024-08-20 09:40:00,254.14,254.4,253.96,254.12,16170.0,252.0285,252.2863,251.85,252.0087,16170.0
2024-08-20 09:45:00,254.04,254.13,253.67,253.85,18503.0,251.9293,252.0186,251.5624,251.7409,18503.0
2024-08-20 09:50:00,253.81,254.18,253.6,254.11,8447.0,251.7012,252.0682,251.493,251.9987,8447.0
2024-08-20 09:55:00,254.1,254.46,254.03,254.36,8235.0,251.9888,252.3458,251.9194,252.2467,8235.0
2024-08-20 10:00:00,254.39,254.62,254.23,254.25,8724.0,252.2764,252.5045,252.1177,252.1376,8724.0
2024-08-20 10:05:00,254.18,254.41,254.12,254.21,6529.0,252.0682,252.2962,252.0087,252.0979,6529.0
2024-08-20 10:10:00,254.2,254.27,253.63,253.68,4306.0,252.088,252.1574,251.5227,251.5723,4306.0
2024-08-20 10:15:00,253.68,253.76,253.55,253.71,5090.0,251.5723,251.6516,251.4434,251.6021,5090.0
2024-08-20 10:20:00,253.71,253.71,253.3,253.32,9949.0,251.6021,251.6021,251.1955,251.2153,9949.0
2024-08-20 10:25:00,253.44,253.82,253.44,253.73,9699.0,251.3343,251.7111,251.3343,251.6219,9699.0
2024-08-20 10:30:00,253.71,254.36,253.71,254.36,18879.0,251.6021,252.2467,251.6021,252.2467,18879.0
2024-08-20 10:35:00,254.36,254.36,253.8,253.98,9652.0,252.2467,252.2467,251.6913,251.8698,9652.0
2024-08-20 10:40:00,254.1,254.14,253.71,253.81,8742.0,251.9888,252.0285,251.6021,251.7012,8742.0
2024-08-20 10:45:00,253.79,253.96,253.67,253.67,5582.0,251.6814,251.85,251.5624,251.5624,5582.0
2024-08-20 10:50:00,253.71,253.78,253.32,253.46,9089.0,251.6021,251.6715,251.2153,251.3541,9089.0
2024-08-20 10:55:00,253.54,253.55,253.37,253.4,9057.0,251.4335,251.4434,251.2649,251.2946,9057.0
2024-08-20 11:00:00,253.49,253.62,253.34,253.45,8941.0,251.3839,251.5128,251.2351,251.3442,8941.0
2024-08-20 11:05:00,253.46,253.73,253.46,253.59,6285.0,251.3541,251.6219,251.3541,251.4831,6285.0
2024-08-20 11:10:00,253.59,253.59,253.24,253.24,7869.0,251.4831,251.4831,251.136,251.136,7869.0
2024-08-20 11:15:00,253.19,253.2,252.87,252.98,6503.0,251.0864,251.0963,250.769,250.8781,6503.0
2024-08-20 11:20:00,252.97,253.01,252.4,252.44,10366.0,250.8682,250.9079,250.3029,250.3426,10366.0
2024-08-20 11:25:00,252.42,252.55,252.32,252.55,14704.0,250.3228,250.4517,250.2236,250.4517,14704.0
2024-08-20 11:30:00,252.57,252.85,252.52,252.85,5183.0,250.4715,250.7492,250.4219,250.7492,5183.0
2024-08-20 11:35:00,252.85,253.03,252.74,252.96,4762.0,250.7492,250.9277,250.6401,250.8583,4762.0
2024-08-20 11:40:00,253.02,253.05,252.77,252.78,9582.0,250.9178,250.9475,250.6699,250.6798,9582.0
2024-08-20 11:45:00,252.82,252.85,252.66,252.83,13148.0,250.7195,250.7492,250.5608,250.7294,13148.0
2024-08-20 11:50:00,252.84,253.18,252.75,253.18,3886.0,250.7393,251.0765,250.65,251.0765,3886.0
2024-08-20 11:55:00,253.18,253.67,253.18,253.66,4724.0,251.0765,251.5624,251.0765,251.5525,4724.0
2024-08-20 12:00:00,253.67,253.7,253.42,253.48,3177.0,251.5624,251.5921,251.3145,251.374,3177.0
2024-08-20 12:05:00,253.54,253.54,253.42,253.42,2778.0,251.4335,251.4335,251.3145,251.3145,2778.0
2024-08-20 12:10:00,253.48,253.48,253.39,253.46,2419.0,251.374,251.374,251.2847,251.3541,2419.0
2024-08-20 12:15:00,253.46,253.46,253.14,253.14,3929.0,251.3541,251.3541,251.0368,251.0368,3929.0
2024-08-20 12:20:00,253.02,253.1,252.92,252.98,4927.0,250.9178,250.9971,250.8186,250.8781,4927.0
2024-08-20 12:25:00,252.98,253.18,252.98,253.15,4875.0,250.8781,251.0765,250.8781,251.0467,4875.0
2024-08-20 12:30:00,253.13,253.14,252.95,253.02,7737.0,251.0269,251.0368,250.8484,250.9178,7737.0
2024-08-20 12:35:00,253.05,253.14,252.92,253.06,4860.0,250.9475,251.0368,250.8186,250.9575,4860.0
2024-08-20 12:40:00,253.01,253.17,252.96,253.14,4750.0,250.9079,251.0665,250.8583,251.0368,4750.0
2024-08-20 12:45:00,253.11,253.11,252.88,252.88,2300.0,251.007,251.007,250.779,250.779,2300.0
2024-08-20 12:50:00,252.92,253.02,252.91,253.01,3053.0,250.8186,250.9178,250.8087,250.9079,3053.0
2024-08-20 12:55:00,253.0,253.1,253.0,253.04,3864.0,250.898,250.9971,250.898,250.9376,3864.0
2024-08-20 13:00:00,253.02,253.02,252.51,252.6,7155.0,250.9178,250.9178,250.412,250.5013,7155.0
2024-08-20 13:05:00,252.61,252.84,252.53,252.8,5301.0,250.5112,250.7393,250.4319,250.6996,5301.0
2024-08-20 13:10:00,252.8,252.86,252.75,252.75,3924.0,250.6996,250.7591,250.65,250.65,3924.0
2024-08-20 13:15:00,252.67,253.03,252.67,252.81,5744.0,250.5707,250.9277,250.5707,250.7095,5744.0
2024-08-20 13:20:00,252.92,253.12,252.91,253.03,7218.0,250.8186,251.017,250.8087,250.9277,7218.0
2024-08-20 13:25:00,253.0,253.0,252.84,252.85,4870.0,250.898,250.898,250.7393,250.7492,4870.0
2024-08-20 13:30:00,252.84,252.84,252.48,252.48,5702.0,250.7393,250.7393,250.3823,250.3823,5702.0
2024-08-20 13:35:00,252.55,252.63,252.42,252.58,6516.0,250.4517,250.531,250.3228,250.4814,6516.0
2024-08-20 13:40:00,252.58,252.77,252.58,252.77,3899.0,250.4814,250.6699,250.4814,250.6699,3899.0
2024-08-20 13:45:00,252.77,253.03,252.73,253.0,8353.0,250.6699,250.9277,250.6302,250.898,8353.0
2024-08-20 13:50:00,252.97,253.17,252.97,253.17,5185.0,250.8682,251.0665,250.8682,251.0665,5185.0
2024-08-20 13:55:00,253.16,253.16,252.95,252.96,1916.0,251.0566,251.0566,250.8484,250.8583,1916.0
2024-08-20 14:00:00,252.99,253.1,252.95,253.03,6300.0,250.888,250.9971,250.8484,250.9277,6300.0
2024-08-20 14:05:00,253.05,253.14,253.03,253.14,3930.0,250.9475,251.0368,250.9277,251.0368,3930.0
2024-08-20 14:10:00,253.1,253.49,253.08,253.48,3743.0,250.9971,251.3839,250.9773,251.374,3743.0
2024-08-20 14:15:00,253.51,253.73,253.5,253.73,5673.0,251.4037,251.6219,251.3938,251.6219,5673.0
2024-08-20 14:20:00,253.73,253.76,253.65,253.76,2715.0,251.6219,251.6516,251.5426,251.6516,2715.0
2024-08-20 14:25:00,253.74,253.74,253.63,253.68,3882.0,251.6318,251.6318,251.5227,251.5723,3882.0
2024-08-20 14:30:00,253.68,253.68,253.54,253.54,4215.0,251.5723,251.5723,251.4335,251.4335,4215.0
2024-08-20 14:35:00,253.58,253.72,253.58,253.64,4250.0,251.4731,251.612,251.4731,251.5326,4250.0
2024-08-20 14:40:00,253.64,253.74,253.46,253.53,14401.0,251.5326,251.6318,251.3541,251.4236,14401.0
2024-08-20 14:45:00,253.46,253.49,253.37,253.38,2009.0,251.3541,251.3839,251.2649,251.2748,2009.0
2024-08-20 14:50:00,253.46,253.46,253.24,253.36,3382.0,251.3541,251.3541,251.136,251.255,3382.0
2024-08-20 14:55:00,253.39,253.43,253.24,253.37,7970.0,251.2847,251.3244,251.136,251.2649,7970.0
2024-08-20 15:00:00,253.29,253.39,253.16,253.18,2603.0,251.1855,251.2847,251.0566,251.0765,2603.0
2024-08-20 15:05:00,253.18,253.29,253.17,253.21,9225.0,251.0765,251.1855,251.0665,251.1062,9225.0
2024-08-20 15:10:00,253.25,253.32,253.08,253.08,9407.0,251.1459,251.2153,250.9773,250.9773,9407.0
2024-08-20 15:15:00,253.08,253.2,253.02,253.15,7491.0,250.9773,251.0963,250.9178,251.0467,7491.0
2024-08-20 15:20:00,253.2,253.23,252.87,252.87,9850.0,251.0963,251.126,250.769,250.769,9850.0
2024-08-20 15:25:00,252.91,252.95,252.75,252.8,5007.0,250.8087,250.8484,250.65,250.6996,5007.0
2024-08-20 15:30:00,252.68,252.85,252.68,252.75,5789.0,250.5806,250.7492,250.5806,250.65,5789.0
2024-08-20 15:35:00,252.77,252.77,252.42,252.42,12597.0,250.6699,250.6699,250.3228,250.3228,12597.0
2024-08-20 15:40:00,252.45,252.51,252.28,252.34,9365.0,250.3525,250.412,250.1839,250.2434,9365.0
2024-08-20 15:45:00,252.29,252.77,252.26,252.7,15954.0,250.1939,250.6699,250.1641,250.6004,15954.0
2024-08-20 15:50:00,252.75,252.87,252.63,252.79,15183.0,250.65,250.769,250.531,250.6897,15183.0
2024-08-20 15:55:00,252.82,253.14,252.77,253.06,66594.0,250.7195,251.0368,250.6699,250.9575,66594.0
2024-08-21 09:30:00,249.64,249.82,248.2,249.05,129266.0,247.5659,247.7444,246.1378,246.9808,129266.0
2024-08-21 09:35:00,248.97,249.77,248.31,248.31,38634.0,246.9014,247.6948,246.2469,246.2469,38634.0
2024-08-21 09:40:00,248.25,248.46,247.34,248.31,32334.0,246.1874,246.3957,245.285,246.2469,32334.0
2024-08-21 09:45:00,248.37,248.48,247.84,248.24,29097.0,246.3064,246.4155,245.7808,246.1775,29097.0
2024-08-21 09:50:00,248.24,248.34,247.9,248.07,24575.0,246.1775,246.2767,245.8403,246.0089,24575.0
2024-08-21 09:55:00,248.12,248.5,248.02,248.5,22674.0,246.0585,246.4353,245.9593,246.4353,22674.0
2024-08-21 10:00:00,248.61,248.91,248.15,248.23,25364.0,246.5444,246.8419,246.0883,246.1676,25364.0
2024-08-21 10:05:00,248.1,248.13,247.74,247.85,42961.0,246.0387,246.0684,245.6817,245.7907,42961.0
2024-08-21 10:10:00,247.82,247.83,247.11,247.21,31206.0,245.761,245.7709,245.0569,245.1561,31206.0
2024-08-21 10:15:00,247.22,247.38,246.66,246.84,40285.0,245.166,245.3246,244.6106,244.7891,40285.0
2024-08-21 10:20:00,246.84,246.98,246.53,246.53,25621.0,244.7891,244.928,244.4817,244.4817,25621.0
2024-08-21 10:25:00,246.64,247.02,246.52,246.53,19750.0,244.5908,244.9676,244.4718,244.4817,19750.0
2024-08-21 10:30:00,246.6,246.83,246.38,246.8,26412.0,244.5511,244.7792,244.333,244.7495,26412.0
2024-08-21 10:35:00,246.8,247.26,246.59,246.9,32560.0,244.7495,245.2056,244.5412,244.8486,32560.0
2024-08-21 10:40:00,246.9,247.49,246.8,247.28,17602.0,244.8486,245.4337,244.7495,245.2255,17602.0
2024-08-21 10:45:00,247.2,247.28,246.34,246.51,32535.0,245.1461,245.2255,244.2933,244.4619,32535.0
2024-08-21 10:50:00,246.53,246.59,244.64,244.87,72870.0,244.4817,244.5412,242.6074,242.8355,72870.0
2024-08-21 10:55:00,244.84,245.76,244.84,245.53,38550.0,242.8058,243.7181,242.8058,243.49,38550.0
2024-08-21 11:00:00,245.45,245.56,244.54,244.95,25625.0,243.4107,243.5198,242.5082,242.9148,25625.0
2024-08-21 11:05:00,244.95,245.13,244.39,244.46,24445.0,242.9148,243.0933,242.3595,242.4289,24445.0
2024-08-21 11:10:00,244.42,244.9,244.27,244.38,31163.0,242.3892,242.8653,242.2405,242.3496,31163.0
2024-08-21 11:15:00,244.3,244.68,244.27,244.68,31819.0,242.2702,242.6471,242.2405,242.6471,31819.0
2024-08-21 11:20:00,244.68,244.92,244.5,244.84,22827.0,242.6471,242.8851,242.4686,242.8058,22827.0
2024-08-21 11:25:00,244.83,244.87,244.41,244.45,19463.0,242.7958,242.8355,242.3793,242.419,19463.0
2024-08-21 11:30:00,244.44,244.66,244.33,244.5,13042.0,242.4091,242.6272,242.3,242.4686,13042.0
2024-08-21 11:35:00,244.43,244.79,244.17,244.22,28948.0,242.3992,242.7562,242.1413,242.1909,28948.0
2024-08-21 11:40:00,244.26,244.44,244.01,244.32,27756.0,242.2306,242.4091,241.9826,242.2901,27756.0
2024-08-21 11:45:00,244.3,244.37,243.91,244.1,30181.0,242.2702,242.3397,241.8835,242.0719,30181.0
2024-08-21 11:50:00,244.04,244.11,243.47,243.76,28971.0,242.0124,242.0818,241.4471,241.7347,28971.0
2024-08-21 11:55:00,243.71,243.74,243.35,243.74,28792.0,241.6851,241.7149,241.3281,241.7149,28792.0
2024-08-21 12:00:00,243.69,243.93,243.56,243.87,36439.0,241.6653,241.9033,241.5364,241.8438,36439.0
2024-08-21 12:05:00,243.9,244.16,243.88,244.16,21921.0,241.8736,242.1314,241.8537,242.1314,21921.0
2024-08-21 12:10:00,244.16,244.76,244.16,244.61,28469.0,242.1314,242.7264,242.1314,242.5777,28469.0
2024-08-21 12:15:00,244.48,244.65,244.37,244.63,18104.0,242.4487,242.6173,242.3397,242.5975,18104.0
2024-08-21 12:20:00,244.67,245.09,244.66,244.84,37192.0,242.6372,243.0537,242.6272,242.8058,37192.0
2024-08-21 12:25:00,244.84,245.04,244.61,244.62,13878.0,242.8058,243.0041,242.5777,242.5876,13878.0
2024-08-21 12:30:00,244.61,244.61,244.32,244.43,17194.0,242.5777,242.5777,242.2901,242.3992,17194.0
2024-08-21 12:35:00,244.43,244.76,244.43,244.6,9948.0,242.3992,242.7264,242.3992,242.5677,9948.0
2024-08-21 12:40:00,244.55,244.66,244.48,244.56,11093.0,242.5182,242.6272,242.4487,242.5281,11093.0
2024-08-21 12:45:00,244.58,244.62,244.43,244.6,12147.0,242.5479,242.5876,242.3992,242.5677,12147.0
2024-08-21 12:50:00,244.63,244.76,244.46,244.74,8363.0,242.5975,242.7264,242.4289,242.7066,8363.0
2024-08-21 12:55:00,244.67,244.73,244.52,244.68,7643.0,242.6372,242.6967,242.4884,242.6471,7643.0
2024-08-21 13:00:00,244.68,244.91,244.56,244.88,17508.0,242.6471,242.8752,242.5281,242.8454,17508.0
2024-08-21 13:05:00,244.88,245.06,244.67,244.69,15704.0,242.8454,243.0239,242.6372,242.657,15704.0
2024-08-21 13:10:00,244.69,244.89,244.67,244.89,12191.0,242.657,242.8553,242.6372,242.8553,12191.0
2024-08-21 13:15:00,244.84,244.94,244.76,244.9,21737.0,242.8058,242.9049,242.7264,242.8653,21737.0
2024-08-21 13:20:00,244.91,245.15,244.83,245.13,15784.0,242.8752,243.1132,242.7958,243.0933,15784.0
2024-08-21 13:25:00,245.11,245.29,244.97,244.98,15743.0,243.0735,243.252,242.9347,242.9446,15743.0
2024-08-21 13:30:00,244.92,245.05,244.66,244.67,30271.0,242.8851,243.014,242.6272,242.6372,30271.0
2024-08-21 13:35:00,244.84,244.84,244.53,244.71,17196.0,242.8058,242.8058,242.4983,242.6768,17196.0
2024-08-21 13:40:00,244.7,244.73,244.55,244.68,16917.0,242.6669,242.6967,242.5182,242.6471,16917.0
2024-08-21 13:45:00,244.75,245.05,244.75,245.02,19589.0,242.7165,243.014,242.7165,242.9843,19589.0
2024-08-21 13:50:00,245.02,245.04,244.76,244.78,15387.0,242.9843,243.0041,242.7264,242.7463,15387.0
2024-08-21 13:55:00,244.78,244.82,244.53,244.72,26106.0,242.7463,242.7859,242.4983,242.6867,26106.0
2024-08-21 14:00:00,244.66,245.1,244.64,244.68,22074.0,242.6272,243.0636,242.6074,242.6471,22074.0
2024-08-21 14:05:00,244.76,245.0,244.51,244.95,23238.0,242.7264,242.9644,242.4785,242.9148,23238.0
2024-08-21 14:10:00,244.98,245.34,244.93,244.99,26363.0,242.9446,243.3016,242.895,242.9545,26363.0
2024-08-21 14:15:00,244.99,245.44,244.94,245.43,24844.0,242.9545,243.4008,242.9049,243.3909,24844.0
2024-08-21 14:20:00,245.5,245.59,245.3,245.59,15941.0,243.4603,243.5495,243.2619,243.5495,15941.0
2024-08-21 14:25:00,245.62,245.84,245.62,245.84,31249.0,243.5793,243.7974,243.5793,243.7974,31249.0
2024-08-21 14:30:00,245.86,246.35,245.82,246.13,17361.0,243.8173,244.3032,243.7776,244.085,17361.0
2024-08-21 14:35:00,246.07,246.07,245.54,245.74,12080.0,244.0255,244.0255,243.4999,243.6983,12080.0
2024-08-21 14:40:00,245.74,245.74,245.45,245.61,29339.0,243.6983,243.6983,243.4107,243.5694,29339.0
2024-08-21 14:45:00,245.59,245.94,245.48,245.88,11889.0,243.5495,243.8966,243.4404,243.8371,11889.0
2024-08-21 14:50:00,245.89,246.08,245.77,246.06,14101.0,243.847,244.0355,243.728,244.0156,14101.0
2024-08-21 14:55:00,246.01,246.09,245.85,245.95,12443.0,243.966,244.0454,243.8074,243.9065,12443.0
2024-08-21 15:00:00,246.05,246.1,245.82,245.94,11724.0,244.0057,244.0553,243.7776,243.8966,11724.0
2024-08-21 15:05:00,246.01,246.11,245.83,245.89,12545.0,243.966,244.0652,243.7875,243.847,12545.0
2024-08-21 15:10:00,245.86,246.06,245.83,245.86,12382.0,243.8173,244.0156,243.7875,243.8173,12382.0
2024-08-21 15:15:00,245.95,245.95,245.76,245.77,17625.0,243.9065,243.9065,243.7181,243.728,17625.0
2024-08-21 15:20:00,245.77,245.77,245.51,245.66,26414.0,243.728,243.728,243.4702,243.6189,26414.0
2024-08-21 15:25:00,245.66,245.86,245.63,245.82,17846.0,243.6189,243.8173,243.5892,243.7776,17846.0
2024-08-21 15:30:00,245.79,245.79,245.44,245.55,25361.0,243.7479,243.7479,243.4008,243.5099,25361.0
2024-08-21 15:35:00,245.54,246.0,245.54,246.0,18830.0,243.4999,243.9561,243.4999,243.9561,18830.0
2024-08-21 15:40:00,245.98,246.05,245.85,245.9,25046.0,243.9363,244.0057,243.8074,243.8569,25046.0
2024-08-21 15:45:00,245.91,246.07,245.82,246.01,16008.0,243.8669,244.0255,243.7776,243.966,16008.0
2024-08-21 15:50:00,246.02,246.35,245.9,246.28,47265.0,243.9759,244.3032,243.8569,244.2338,47265.0
2024-08-21 15:55:00,246.33,246.43,246.18,246.24,114780.0,244.2834,244.3825,244.1346,244.1941,114780.0
2024-08-22 09:30:00,246.77,247.24,246.51,246.83,64998.0,244.7197,245.1858,244.4619,244.7792,64998.0
2024-08-22 09:35:00,246.83,246.95,246.52,246.63,22381.0,244.7792,244.8982,244.4718,244.5809,22381.0
2024-08-22 09:40:00,246.63,247.45,246.54,247.0,12680.0,244.5809,245.3941,244.4916,244.9478,12680.0
2024-08-22 09:45:00,247.13,247.13,246.1,246.1,13059.0,245.0767,245.0767,244.0553,244.0553,13059.0
2024-08-22 09:50:00,246.1,246.28,245.8,246.28,14828.0,244.0553,244.2338,243.7578,244.2338,14828.0
2024-08-22 09:55:00,246.28,246.51,245.94,246.16,16748.0,244.2338,244.4619,243.8966,244.1148,16748.0
2024-08-22 10:00:00,246.16,246.3,245.91,246.16,12541.0,244.1148,244.2536,243.8669,244.1148,12541.0
2024-08-22 10:05:00,246.15,246.27,245.91,245.93,11529.0,244.1049,244.2239,243.8669,243.8867,11529.0
2024-08-22 10:10:00,245.93,246.35,245.77,246.35,8343.0,243.8867,244.3032,243.728,244.3032,8343.0
2024-08-22 10:15:00,246.28,246.31,245.9,245.93,6818.0,244.2338,244.2635,243.8569,243.8867,6818.0
2024-08-22 10:20:00,245.96,246.0,245.75,245.8,5069.0,243.9164,243.9561,243.7082,243.7578,5069.0
2024-08-22 10:25:00,245.92,246.18,245.83,245.83,10306.0,243.8768,244.1346,243.7875,243.7875,10306.0
2024-08-22 10:30:00,245.96,246.03,245.77,246.01,9534.0,243.9164,243.9859,243.728,243.966,9534.0
2024-08-22 10:35:00,246.06,246.35,246.06,246.34,10303.0,244.0156,244.3032,244.0156,244.2933,10303.0
2024-08-22 10:40:00,246.4,246.75,246.34,246.5,12721.0,244.3528,244.6999,244.2933,244.452,12721.0
2024-08-22 10:45:00,246.51,246.51,246.01,246.28,6954.0,244.4619,244.4619,243.966,244.2338,6954.0
2024-08-22 10:50:00,246.48,246.89,246.42,246.88,6346.0,244.4321,244.8387,244.3726,244.8288,6346.0
2024-08-22 10:55:00,246.88,246.94,246.81,246.83,15797.0,244.8288,244.8883,244.7594,244.7792,15797.0
2024-08-22 11:00:00,246.89,247.17,246.88,247.14,19294.0,244.8387,245.1164,244.8288,245.0866,19294.0
2024-08-22 11:05:00,247.17,247.42,247.02,247.06,15192.0,245.1164,245.3643,244.9676,245.0073,15192.0
2024-08-22 11:10:00,247.06,247.33,247.01,247.22,15130.0,245.0073,245.2751,244.9577,245.166,15130.0
2024-08-22 11:15:00,247.22,247.22,246.95,247.03,14313.0,245.166,245.166,244.8982,244.9776,14313.0
2024-08-22 11:20:00,246.88,246.93,246.68,246.86,6324.0,244.8288,244.8784,244.6305,244.809,6324.0
2024-08-22 11:25:00,246.85,246.95,246.74,246.92,7102.0,244.7991,244.8982,244.69,244.8685,7102.0
2024-08-22 11:30:00,247.06,247.79,247.02,247.79,19433.0,245.0073,245.7312,244.9676,245.7312,19433.0
2024-08-22 11:35:00,247.8,247.9,247.66,247.75,13147.0,245.7412,245.8403,245.6023,245.6916,13147.0
2024-08-22 11:40:00,247.71,247.83,247.43,247.47,9156.0,245.6519,245.7709,245.3742,245.4139,9156.0
2024-08-22 11:45:00,247.55,247.79,247.36,247.36,5818.0,245.4932,245.7312,245.3048,245.3048,5818.0
2024-08-22 11:50:00,247.41,247.55,247.31,247.31,9861.0,245.3544,245.4932,245.2552,245.2552,9861.0
2024-08-22 11:55:00,247.44,247.67,247.23,247.54,12807.0,245.3842,245.6122,245.1759,245.4833,12807.0
2024-08-22 12:00:00,247.5,247.79,247.44,247.5,20046.0,245.4437,245.7312,245.3842,245.4437,20046.0
2024-08-22 12:05:00,247.55,247.95,247.47,247.91,11013.0,245.4932,245.8899,245.4139,245.8502,11013.0
2024-08-22 12:10:00,247.99,248.0,247.69,247.73,15294.0,245.9296,245.9395,245.6321,245.6717,15294.0
2024-08-22 12:15:00,247.77,248.06,247.65,247.91,21583.0,245.7114,245.999,245.5924,245.8502,21583.0
2024-08-22 12:20:00,248.1,248.26,248.05,248.13,10005.0,246.0387,246.1973,245.9891,246.0684,10005.0
2024-08-22 12:25:00,248.15,248.44,248.14,248.4,9906.0,246.0883,246.3758,246.0783,246.3362,9906.0
2024-08-22 12:30:00,248.45,248.76,248.44,248.7,9778.0,246.3858,246.6932,246.3758,246.6337,9778.0
2024-08-22 12:35:00,248.69,248.92,248.67,248.72,15484.0,246.6238,246.8519,246.6039,246.6535,15484.0
2024-08-22 12:40:00,248.72,248.77,248.32,248.54,6400.0,246.6535,246.7031,246.2568,246.475,6400.0
2024-08-22 12:45:00,248.52,248.54,248.08,248.08,4358.0,246.4552,246.475,246.0188,246.0188,4358.0
2024-08-22 12:50:00,248.15,248.16,247.5,247.5,5983.0,246.0883,246.0982,245.4437,245.4437,5983.0
2024-08-22 12:55:00,247.49,247.58,247.32,247.42,6841.0,245.4337,245.523,245.2651,245.3643,6841.0
2024-08-22 13:00:00,247.46,247.78,247.43,247.7,6895.0,245.404,245.7213,245.3742,245.642,6895.0
2024-08-22 13:05:00,247.7,248.06,247.55,248.02,4358.0,245.642,245.999,245.4932,245.9593,4358.0
2024-08-22 13:10:00,248.06,248.45,247.96,247.96,7725.0,245.999,246.3858,245.8998,245.8998,7725.0
2024-08-22 13:15:00,248.04,248.41,248.03,248.31,5294.0,245.9792,246.3461,245.9692,246.2469,5294.0
2024-08-22 13:20:00,248.36,248.47,248.28,248.28,8275.0,246.2965,246.4056,246.2172,246.2172,8275.0
2024-08-22 13:25:00,248.28,248.28,247.67,247.67,5539.0,246.2172,246.2172,245.6122,245.6122,5539.0
2024-08-22 13:30:00,247.62,247.64,247.06,247.21,6016.0,245.5627,245.5825,245.0073,245.1561,6016.0
2024-08-22 13:35:00,247.15,247.49,247.13,247.44,5817.0,245.0966,245.4337,245.0767,245.3842,5817.0
2024-08-22 13:40:00,247.31,247.64,247.23,247.6,7732.0,245.2552,245.5825,245.1759,245.5428,7732.0
2024-08-22 13:45:00,247.53,247.56,247.28,247.28,3395.0,245.4734,245.5032,245.2255,245.2255,3395.0
2024-08-22 13:50:00,247.37,247.45,247.24,247.28,9493.0,245.3147,245.3941,245.1858,245.2255,9493.0
2024-08-22 13:55:00,247.28,247.28,247.07,247.22,8376.0,245.2255,245.2255,245.0172,245.166,8376.0
2024-08-22 14:00:00,247.22,247.62,247.17,247.6,6763.0,245.166,245.5627,245.1164,245.5428,6763.0
2024-08-22 14:05:00,247.6,248.08,247.6,248.08,6039.0,245.5428,246.0188,245.5428,246.0188,6039.0
2024-08-22 14:10:00,248.19,248.34,248.12,248.34,6232.0,246.1279,246.2767,246.0585,246.2767,6232.0
2024-08-22 14:15:00,248.4,248.56,248.27,248.56,7178.0,246.3362,246.4948,246.2073,246.4948,7178.0
2024-08-22 14:20:00,248.61,248.61,248.29,248.29,8088.0,246.5444,246.5444,246.2271,246.2271,8088.0
2024-08-22 14:25:00,248.3,248.54,248.24,248.49,12119.0,246.237,246.475,246.1775,246.4254,12119.0
2024-08-22 14:30:00,248.4,248.4,248.27,248.37,6162.0,246.3362,246.3362,246.2073,246.3064,6162.0
2024-08-22 14:35:00,248.44,248.54,248.38,248.42,9285.0,246.3758,246.475,246.3163,246.356,9285.0
2024-08-22 14:40:00,248.42,248.47,248.15,248.16,14356.0,246.356,246.4056,246.0883,246.0982,14356.0
2024-08-22 14:45:00,248.18,248.29,248.01,248.01,9166.0,246.118,246.2271,245.9494,245.9494,9166.0
2024-08-22 14:50:00,248.01,248.22,247.96,248.13,15637.0,245.9494,246.1577,245.8998,246.0684,15637.0
2024-08-22 14:55:00,248.13,248.21,247.82,247.88,10325.0,246.0684,246.1478,245.761,245.8205,10325.0
2024-08-22 15:00:00,247.93,248.23,247.92,248.17,11926.0,245.8701,246.1676,245.8602,246.1081,11926.0
2024-08-22 15:05:00,248.17,248.17,248.04,248.14,6070.0,246.1081,246.1081,245.9792,246.0783,6070.0
2024-08-22 15:10:00,248.14,248.28,248.03,248.25,7324.0,246.0783,246.2172,245.9692,246.1874,7324.0
2024-08-22 15:15:00,248.25,248.39,248.11,248.16,5898.0,246.1874,246.3263,246.0486,246.0982,5898.0
2024-08-22 15:20:00,248.14,248.22,247.78,247.87,6728.0,246.0783,246.1577,245.7213,245.8106,6728.0
2024-08-22 15:25:00,247.87,248.01,247.8,247.91,9827.0,245.8106,245.9494,245.7412,245.8502,9827.0
2024-08-22 15:30:00,247.91,248.15,247.9,248.0,5755.0,245.8502,246.0883,245.8403,245.9395,5755.0
2024-08-22 15:35:00,248.01,248.05,247.8,247.89,8466.0,245.9494,245.9891,245.7412,245.8304,8466.0
2024-08-22 15:40:00,247.88,247.91,247.66,247.81,9670.0,245.8205,245.8502,245.6023,245.7511,9670.0
2024-08-22 15:45:00,247.87,248.03,247.75,247.9,12071.0,245.8106,245.9692,245.6916,245.8403,12071.0
2024-08-22 15:50:00,247.99,248.03,247.34,247.58,28348.0,245.9296,245.9692,245.285,245.523,28348.0
2024-08-22 15:55:00,247.58,247.93,247.39,247.89,83428.0,245.523,245.8701,245.3346,245.8304,83428.0
2024-08-23 09:30:00,248.0,248.82,248.0,248.68,44880.0,245.9395,246.7527,245.9395,246.6138,44880.0
2024-08-23 09:35:00,248.81,249.55,248.81,249.26,12252.0,246.7428,247.4766,246.7428,247.189,12252.0
2024-08-23 09:40:00,249.08,249.32,248.85,249.03,8366.0,247.0105,247.2485,246.7824,246.9609,8366.0
2024-08-23 09:45:00,249.11,249.17,248.81,248.86,9311.0,247.0403,247.0998,246.7428,246.7924,9311.0
2024-08-23 09:50:00,248.71,248.97,248.4,248.94,7717.0,246.6436,246.9014,246.3362,246.8717,7717.0
2024-08-23 09:55:00,248.97,249.44,248.97,249.4,10065.0,246.9014,247.3675,246.9014,247.3279,10065.0
2024-08-23 10:00:00,249.49,250.72,249.44,250.35,22778.0,247.4171,248.6369,247.3675,248.27,22778.0
2024-08-23 10:05:00,250.35,250.58,249.96,250.44,15116.0,248.27,248.4981,247.8832,248.3592,15116.0
2024-08-23 10:10:00,250.58,251.28,250.48,250.9,19231.0,248.4981,249.1922,248.3989,248.8154,19231.0
2024-08-23 10:15:00,250.9,251.1,249.61,249.82,9153.0,248.8154,249.0137,247.5361,247.7444,9153.0
2024-08-23 10:20:00,249.97,250.95,249.83,250.94,12648.0,247.8931,248.865,247.7543,248.8551,12648.0
2024-08-23 10:25:00,250.83,251.16,250.61,251.04,8242.0,248.746,249.0732,248.5278,248.9542,8242.0
2024-08-23 10:30:00,250.97,251.25,250.36,250.43,20853.0,248.8848,249.1625,248.2799,248.3493,20853.0
2024-08-23 10:35:00,250.42,250.54,250.12,250.45,8808.0,248.3394,248.4584,248.0419,248.3691,8808.0
2024-08-23 10:40:00,250.45,250.86,250.34,250.67,7285.0,248.3691,248.7757,248.2601,248.5873,7285.0
2024-08-23 10:45:00,250.67,250.79,249.63,249.71,6813.0,248.5873,248.7063,247.556,247.6353,6813.0
2024-08-23 10:50:00,249.92,250.26,249.7,250.21,11875.0,247.8435,248.1807,247.6254,248.1311,11875.0
2024-08-23 10:55:00,250.21,250.83,250.21,250.73,6067.0,248.1311,248.746,248.1311,248.6468,6067.0
2024-08-23 11:00:00,250.76,250.88,250.57,250.61,10574.0,248.6766,248.7956,248.4881,248.5278,10574.0
2024-08-23 11:05:00,250.61,251.21,250.61,251.21,7341.0,248.5278,249.1228,248.5278,249.1228,7341.0
2024-08-23 11:10:00,251.25,251.6,250.91,251.56,16779.0,249.1625,249.5096,248.8253,249.4699,16779.0
2024-08-23 11:15:00,251.48,251.9,251.46,251.68,12177.0,249.3906,249.8071,249.3708,249.5889,12177.0
2024-08-23 11:20:00,251.76,251.96,251.61,251.74,6062.0,249.6683,249.8666,249.5195,249.6484,6062.0
2024-08-23 11:25:00,251.75,251.93,251.73,251.8,4655.0,249.6583,249.8368,249.6385,249.7079,4655.0
2024-08-23 11:30:00,251.91,252.12,251.79,251.9,5835.0,249.817,250.0253,249.698,249.8071,5835.0
2024-08-23 11:35:00,251.97,252.17,251.84,251.84,6372.0,249.8765,250.0749,249.7476,249.7476,6372.0
2024-08-23 11:40:00,251.85,252.13,251.65,251.66,10383.0,249.7575,250.0352,249.5592,249.5691,10383.0
2024-08-23 11:45:00,251.72,251.82,251.42,251.65,10570.0,249.6286,249.7278,249.3311,249.5592,10570.0
2024-08-23 11:50:00,251.65,251.65,251.17,251.17,6676.0,249.5592,249.5592,249.0832,249.0832,6676.0
2024-08-23 11:55:00,251.06,251.19,250.62,250.71,5092.0,248.9741,249.103,248.5377,248.627,5092.0
2024-08-23 12:00:00,250.7,250.74,249.84,250.09,10893.0,248.6171,248.6567,247.7642,248.0121,10893.0
2024-08-23 12:05:00,250.08,250.18,249.68,250.17,18402.0,248.0022,248.1014,247.6055,248.0915,18402.0
2024-08-23 12:10:00,250.21,250.33,249.84,249.84,8844.0,248.1311,248.2501,247.7642,247.7642,8844.0
2024-08-23 12:15:00,250.04,250.26,249.72,250.22,11504.0,247.9625,248.1807,247.6452,248.1411,11504.0
2024-08-23 12:20:00,250.27,250.27,249.93,249.93,5289.0,248.1906,248.1906,247.8535,247.8535,5289.0
2024-08-23 12:25:00,249.88,249.88,249.57,249.83,4949.0,247.8039,247.8039,247.4965,247.7543,4949.0
2024-08-23 12:30:00,249.77,250.02,249.73,249.88,9888.0,247.6948,247.9427,247.6551,247.8039,9888.0
2024-08-23 12:35:00,250.0,250.2,249.96,250.13,5395.0,247.9229,248.1212,247.8832,248.0518,5395.0
2024-08-23 12:40:00,250.13,250.17,249.45,249.59,14836.0,248.0518,248.0915,247.3775,247.5163,14836.0
2024-08-23 12:45:00,249.59,249.7,249.22,249.68,11197.0,247.5163,247.6254,247.1494,247.6055,11197.0
2024-08-23 12:50:00,249.71,250.21,249.68,250.12,7282.0,247.6353,248.1311,247.6055,248.0419,7282.0
2024-08-23 12:55:00,250.2,250.75,250.2,250.53,4030.0,248.1212,248.6666,248.1212,248.4485,4030.0
2024-08-23 13:00:00,250.52,250.86,250.43,250.79,4603.0,248.4386,248.7757,248.3493,248.7063,4603.0
2024-08-23 13:05:00,250.9,251.06,250.9,251.03,4897.0,248.8154,248.9741,248.8154,248.9443,4897.0
2024-08-23 13:10:00,251.11,251.15,250.89,251.0,3490.0,249.0237,249.0633,248.8055,248.9146,3490.0
2024-08-23 13:15:00,251.05,251.25,251.0,251.05,3137.0,248.9642,249.1625,248.9146,248.9642,3137.0
2024-08-23 13:20:00,251.05,251.47,251.05,251.32,4698.0,248.9642,249.3807,248.9642,249.2319,4698.0
2024-08-23 13:25:00,251.31,251.53,251.15,251.46,4109.0,249.222,249.4402,249.0633,249.3708,4109.0
2024-08-23 13:30:00,251.37,251.45,251.27,251.33,3508.0,249.2815,249.3608,249.1823,249.2418,3508.0
2024-08-23 13:35:00,251.33,251.33,251.14,251.29,5897.0,249.2418,249.2418,249.0534,249.2022,5897.0
2024-08-23 13:40:00,251.32,251.51,251.21,251.5,13913.0,249.2319,249.4203,249.1228,249.4104,13913.0
2024-08-23 13:45:00,251.5,251.5,251.14,251.28,6727.0,249.4104,249.4104,249.0534,249.1922,6727.0
2024-08-23 13:50:00,251.3,251.43,251.06,251.35,5190.0,249.2121,249.341,248.9741,249.2617,5190.0
2024-08-23 13:55:00,251.35,251.41,251.13,251.21,7890.0,249.2617,249.3212,249.0435,249.1228,7890.0
2024-08-23 14:00:00,251.14,251.3,250.98,251.21,8149.0,249.0534,249.2121,248.8947,249.1228,8149.0
2024-08-23 14:05:00,251.21,251.25,251.07,251.14,2718.0,249.1228,249.1625,248.984,249.0534,2718.0
2024-08-23 14:10:00,251.22,251.32,251.07,251.12,6544.0,249.1327,249.2319,248.984,249.0336,6544.0
2024-08-23 14:15:00,251.22,251.43,251.1,251.15,13926.0,249.1327,249.341,249.0137,249.0633,13926.0
2024-08-23 14:20:00,251.13,251.25,250.97,251.22,3882.0,249.0435,249.1625,248.8848,249.1327,3882.0
2024-08-23 14:25:00,251.23,251.31,251.05,251.2,10806.0,249.1427,249.222,248.9642,249.1129,10806.0
2024-08-23 14:30:00,251.19,251.19,250.77,250.79,3951.0,249.103,249.103,248.6865,248.7063,3951.0
2024-08-23 14:35:00,250.79,251.02,250.76,250.95,5665.0,248.7063,248.9344,248.6766,248.865,5665.0
2024-08-23 14:40:00,250.95,251.01,250.82,250.92,5403.0,248.865,248.9245,248.7361,248.8352,5403.0
2024-08-23 14:45:00,250.9,250.97,250.83,250.91,5136.0,248.8154,248.8848,248.746,248.8253,5136.0
2024-08-23 14:50:00,250.97,250.99,250.83,250.94,4393.0,248.8848,248.9047,248.746,248.8551,4393.0
2024-08-23 14:55:00,250.93,250.93,250.56,250.56,6048.0,248.8452,248.8452,248.4782,248.4782,6048.0
2024-08-23 15:00:00,250.59,250.75,250.47,250.62,9131.0,248.508,248.6666,248.389,248.5377,9131.0
2024-08-23 15:05:00,250.62,250.75,250.45,250.75,6783.0,248.5377,248.6666,248.3691,248.6666,6783.0
2024-08-23 15:10:00,250.77,251.15,250.75,251.12,4896.0,248.6865,249.0633,248.6666,249.0336,4896.0
2024-08-23 15:15:00,251.06,251.5,250.98,251.31,44400.0,248.9741,249.4104,248.8947,249.222,44400.0
2024-08-23 15:20:00,251.41,251.5,251.29,251.5,7475.0,249.3212,249.4104,249.2022,249.4104,7475.0
2024-08-23 15:25:00,251.48,251.54,251.33,251.5,5696.0,249.3906,249.4501,249.2418,249.4104,5696.0
2024-08-23 15:30:00,251.4,251.51,251.29,251.29,11264.0,249.3112,249.4203,249.2022,249.2022,11264.0
2024-08-23 15:35:00,251.23,251.37,250.99,251.17,13155.0,249.1427,249.2815,248.9047,249.0832,13155.0
2024-08-23 15:40:00,251.13,251.42,251.13,251.22,9085.0,249.0435,249.3311,249.0435,249.1327,9085.0
2024-08-23 15:45:00,251.19,251.38,250.92,251.23,15606.0,249.103,249.2914,248.8352,249.1427,15606.0
2024-08-23 15:50:00,251.21,251.5,251.12,251.5,19613.0,249.1228,249.4104,249.0336,249.4104,19613.0
2024-08-23 15:55:00,251.46,251.63,251.18,251.18,100561.0,249.3708,249.5393,249.0931,249.0931,100561.0
2024-08-26 09:30:00,252.42,253.14,251.95,252.91,42545.0,250.3228,251.0368,249.8567,250.8087,42545.0
2024-08-26 09:35:00,253.17,254.25,253.17,254.01,42123.0,251.0665,252.1376,251.0665,251.8996,42123.0
2024-08-26 09:40:00,254.01,254.57,253.82,254.55,20058.0,251.8996,252.4549,251.7111,252.4351,20058.0
2024-08-26 09:45:00,254.54,255.14,254.5,255.0,54004.0,252.4252,253.0202,252.3855,252.8813,54004.0
2024-08-26 09:50:00,254.99,255.05,254.62,254.85,18991.0,252.8714,252.9309,252.5045,252.7326,18991.0
2024-08-26 09:55:00,254.86,255.33,254.81,255.33,15642.0,252.7425,253.2086,252.6929,253.2086,15642.0
2024-08-26 10:00:00,255.55,255.93,255.31,255.79,17632.0,253.4268,253.8036,253.1888,253.6648,17632.0
2024-08-26 10:05:00,255.71,256.08,255.7,256.01,24227.0,253.5854,253.9524,253.5755,253.8829,24227.0
2024-08-26 10:10:00,256.01,256.16,255.81,255.96,10900.0,253.8829,254.0317,253.6846,253.8334,10900.0
2024-08-26 10:15:00,255.81,255.88,254.58,254.58,10249.0,253.6846,253.754,252.4648,252.4648,10249.0
2024-08-26 10:20:00,254.7,255.03,254.3,255.03,19708.0,252.5838,252.9111,252.1872,252.9111,19708.0
2024-08-26 10:25:00,255.11,255.3,254.88,255.17,4291.0,252.9904,253.1788,252.7623,253.0499,4291.0
2024-08-26 10:30:00,255.09,255.48,255.08,255.3,8589.0,252.9706,253.3574,252.9607,253.1788,8589.0
2024-08-26 10:35:00,255.23,255.31,254.46,254.7,13514.0,253.1094,253.1888,252.3458,252.5838,13514.0
2024-08-26 10:40:00,254.63,254.96,254.61,254.68,5894.0,252.5144,252.8417,252.4946,252.564,5894.0
2024-08-26 10:45:00,254.59,254.69,254.24,254.32,7417.0,252.4747,252.5739,252.1277,252.207,7417.0
2024-08-26 10:50:00,254.22,254.67,254.09,254.42,5304.0,252.1078,252.5541,251.9789,252.3062,5304.0
2024-08-26 10:55:00,254.3,254.47,254.12,254.33,3849.0,252.1872,252.3557,252.0087,252.2169,3849.0
2024-08-26 11:00:00,254.34,254.43,254.24,254.34,4521.0,252.2268,252.3161,252.1277,252.2268,4521.0
2024-08-26 11:05:00,254.42,254.44,254.07,254.07,3027.0,252.3062,252.326,251.9591,251.9591,3027.0
2024-08-26 11:10:00,254.12,254.41,253.97,254.3,3951.0,252.0087,252.2962,251.8599,252.1872,3951.0
2024-08-26 11:15:00,254.3,254.31,253.82,253.96,5156.0,252.1872,252.1971,251.7111,251.85,5156.0
2024-08-26 11:20:00,253.84,253.91,253.39,253.39,8145.0,251.731,251.8004,251.2847,251.2847,8145.0
2024-08-26 11:25:00,253.34,253.54,253.22,253.42,7030.0,251.2351,251.4335,251.1161,251.3145,7030.0
2024-08-26 11:30:00,253.23,253.35,253.07,253.07,5941.0,251.126,251.245,250.9674,250.9674,5941.0
2024-08-26 11:35:00,253.14,253.5,253.05,253.48,36247.0,251.0368,251.3938,250.9475,251.374,36247.0
2024-08-26 11:40:00,253.51,254.01,253.51,253.77,6173.0,251.4037,251.8996,251.4037,251.6616,6173.0
2024-08-26 11:45:00,253.77,253.95,253.72,253.86,4744.0,251.6616,251.8401,251.612,251.7508,4744.0
2024-08-26 11:50:00,254.03,254.41,253.87,254.3,16686.0,251.9194,252.2962,251.7607,252.1872,16686.0
2024-08-26 11:55:00,254.23,254.38,254.06,254.38,9297.0,252.1177,252.2665,251.9491,252.2665,9297.0
2024-08-26 12:00:00,254.27,254.27,254.12,254.19,3391.0,252.1574,252.1574,252.0087,252.0781,3391.0
2024-08-26 12:05:00,254.22,254.29,254.11,254.15,5048.0,252.1078,252.1772,251.9987,252.0384,5048.0
2024-08-26 12:10:00,254.22,254.29,254.0,254.14,5722.0,252.1078,252.1772,251.8896,252.0285,5722.0
2024-08-26 12:15:00,254.13,254.22,254.03,254.14,16200.0,252.0186,252.1078,251.9194,252.0285,16200.0
2024-08-26 12:20:00,254.27,254.32,254.21,254.32,5186.0,252.1574,252.207,252.0979,252.207,5186.0
2024-08-26 12:25:00,254.34,254.36,254.06,254.06,3624.0,252.2268,252.2467,251.9491,251.9491,3624.0
2024-08-26 12:30:00,254.14,254.18,253.91,253.91,3514.0,252.0285,252.0682,251.8004,251.8004,3514.0
2024-08-26 12:35:00,253.91,253.98,253.83,253.93,5058.0,251.8004,251.8698,251.7211,251.8202,5058.0
2024-08-26 12:40:00,254.01,254.23,254.01,254.18,4262.0,251.8996,252.1177,251.8996,252.0682,4262.0
2024-08-26 12:45:00,254.14,254.17,254.01,254.02,3966.0,252.0285,252.0582,251.8996,251.9095,3966.0
2024-08-26 12:50:00,253.91,254.13,253.86,253.86,4270.0,251.8004,252.0186,251.7508,251.7508,4270.0
2024-08-26 12:55:00,253.93,253.97,253.7,253.88,7590.0,251.8202,251.8599,251.5921,251.7706,7590.0
2024-08-26 13:00:00,253.86,254.14,253.85,254.11,10380.0,251.7508,252.0285,251.7409,251.9987,10380.0
2024-08-26 13:05:00,254.1,254.14,253.88,253.9,2000.0,251.9888,252.0285,251.7706,251.7905,2000.0
2024-08-26 13:10:00,253.9,254.14,253.82,254.03,6245.0,251.7905,252.0285,251.7111,251.9194,6245.0
2024-08-26 13:15:00,254.01,254.17,254.0,254.15,4391.0,251.8996,252.0582,251.8896,252.0384,4391.0
2024-08-26 13:20:00,254.15,254.31,254.07,254.28,2297.0,252.0384,252.1971,251.9591,252.1673,2297.0
2024-08-26 13:25:00,254.36,254.45,254.26,254.27,4115.0,252.2467,252.3359,252.1475,252.1574,4115.0
2024-08-26 13:30:00,254.23,254.23,254.04,254.18,2239.0,252.1177,252.1177,251.9293,252.0682,2239.0
2024-08-26 13:35:00,254.17,254.17,253.52,253.52,2256.0,252.0582,252.0582,251.4136,251.4136,2256.0
2024-08-26 13:40:00,253.68,253.72,253.62,253.67,700.0,251.5723,251.612,251.5128,251.5624,700.0
2024-08-26 13:45:00,253.65,253.65,253.01,253.03,7927.0,251.5426,251.5426,250.9079,250.9277,7927.0
2024-08-26 13:50:00,253.13,253.29,253.0,253.22,9147.0,251.0269,251.1855,250.898,251.1161,9147.0
2024-08-26 13:55:00,253.16,253.35,253.12,253.34,3460.0,251.0566,251.245,251.017,251.2351,3460.0
2024-08-26 14:00:00,253.46,253.56,253.33,253.33,5253.0,251.3541,251.4533,251.2252,251.2252,5253.0
2024-08-26 14:05:00,253.42,253.52,253.15,253.18,950.0,251.3145,251.4136,251.0467,251.0765,950.0
2024-08-26 14:10:00,253.1,253.27,252.86,252.92,9138.0,250.9971,251.1657,250.7591,250.8186,9138.0
2024-08-26 14:15:00,252.98,253.08,252.87,252.96,2683.0,250.8781,250.9773,250.769,250.8583,2683.0
2024-08-26 14:20:00,252.98,253.2,252.96,253.07,11630.0,250.8781,251.0963,250.8583,250.9674,11630.0
2024-08-26 14:25:00,253.13,253.34,253.07,253.33,2505.0,251.0269,251.2351,250.9674,251.2252,2505.0
2024-08-26 14:30:00,253.23,253.34,253.14,253.18,5205.0,251.126,251.2351,251.0368,251.0765,5205.0
2024-08-26 14:35:00,253.25,253.41,253.25,253.39,4006.0,251.1459,251.3045,251.1459,251.2847,4006.0
2024-08-26 14:40:00,253.39,253.66,253.39,253.47,10197.0,251.2847,251.5525,251.2847,251.3641,10197.0
2024-08-26 14:45:00,253.57,253.64,253.35,253.36,6655.0,251.4632,251.5326,251.245,251.255,6655.0
2024-08-26 14:50:00,253.35,253.59,253.1,253.1,4486.0,251.245,251.4831,250.9971,250.9971,4486.0
2024-08-26 14:55:00,253.09,253.5,253.09,253.45,5578.0,250.9872,251.3938,250.9872,251.3442,5578.0
2024-08-26 15:00:00,253.48,253.48,253.26,253.26,3642.0,251.374,251.374,251.1558,251.1558,3642.0
2024-08-26 15:05:00,253.26,253.43,253.22,253.39,2137.0,251.1558,251.3244,251.1161,251.2847,2137.0
2024-08-26 15:10:00,253.54,253.63,253.44,253.57,4389.0,251.4335,251.5227,251.3343,251.4632,4389.0
2024-08-26 15:15:00,253.6,253.68,253.5,253.58,6228.0,251.493,251.5723,251.3938,251.4731,6228.0
2024-08-26 15:20:00,253.58,253.8,253.54,253.54,4741.0,251.4731,251.6913,251.4335,251.4335,4741.0
2024-08-26 15:25:00,253.54,253.88,253.54,253.62,16722.0,251.4335,251.7706,251.4335,251.5128,16722.0
2024-08-26 15:30:00,253.56,253.92,253.54,253.89,5654.0,251.4533,251.8103,251.4335,251.7806,5654.0
2024-08-26 15:35:00,253.89,254.17,253.84,253.85,7223.0,251.7806,252.0582,251.731,251.7409,7223.0
2024-08-26 15:40:00,253.83,254.16,253.79,254.08,6161.0,251.7211,252.0483,251.6814,251.969,6161.0
2024-08-26 15:45:00,254.14,254.29,254.04,254.07,9618.0,252.0285,252.1772,251.9293,251.9591,9618.0
2024-08-26 15:50:00,254.04,254.25,253.89,253.98,12233.0,251.9293,252.1376,251.7806,251.8698,12233.0
2024-08-26 15:55:00,254.0,254.05,253.63,253.91,64071.0,251.8896,251.9392,251.5227,251.8004,64071.0
2024-08-27 09:30:00,253.7,255.36,253.7,255.26,50879.0,251.5921,253.2383,251.5921,253.1392,50879.0
2024-08-27 09:35:00,255.17,255.87,254.97,255.75,19821.0,253.0499,253.7441,252.8516,253.6251,19821.0
2024-08-27 09:40:00,255.73,256.68,255.48,256.14,25632.0,253.6053,254.5474,253.3574,254.0119,25632.0
2024-08-27 09:45:00,256.15,256.36,254.78,254.92,20882.0,254.0218,254.23,252.6632,252.802,20882.0
2024-08-27 09:50:00,254.92,255.1,254.42,255.05,16162.0,252.802,252.9805,252.3062,252.9309,16162.0
2024-08-27 09:55:00,255.04,255.04,254.39,254.76,8356.0,252.921,252.921,252.2764,252.6433,8356.0
2024-08-27 10:00:00,254.88,255.45,254.71,255.18,15058.0,252.7623,253.3276,252.5937,253.0598,15058.0
2024-08-27 10:05:00,255.19,255.43,254.89,255.0,8767.0,253.0698,253.3078,252.7723,252.8813,8767.0
2024-08-27 10:10:00,255.0,255.09,254.26,254.26,9858.0,252.8813,252.9706,252.1475,252.1475,9858.0
2024-08-27 10:15:00,254.34,254.57,253.83,254.47,21308.0,252.2268,252.4549,251.7211,252.3557,21308.0
2024-08-27 10:20:00,254.62,255.03,254.47,255.03,12850.0,252.5045,252.9111,252.3557,252.9111,12850.0
2024-08-27 10:25:00,255.0,255.1,254.78,254.93,9714.0,252.8813,252.9805,252.6632,252.8119,9714.0
2024-08-27 10:30:00,254.96,255.43,254.92,255.18,11774.0,252.8417,253.3078,252.802,253.0598,11774.0
2024-08-27 10:35:00,255.18,255.38,255.06,255.28,6726.0,253.0598,253.2582,252.9408,253.159,6726.0
2024-08-27 10:40:00,255.31,255.52,255.24,255.34,7512.0,253.1888,253.397,253.1193,253.2185,7512.0
2024-08-27 10:45:00,255.42,255.54,255.15,255.39,9840.0,253.2978,253.4169,253.0301,253.2681,9840.0
2024-08-27 10:50:00,255.38,255.48,255.23,255.46,6236.0,253.2582,253.3574,253.1094,253.3375,6236.0
2024-08-27 10:55:00,255.44,255.69,255.43,255.65,10767.0,253.3177,253.5656,253.3078,253.5259,10767.0
2024-08-27 11:00:00,255.74,256.0,255.62,255.97,9731.0,253.6152,253.873,253.4962,253.8433,9731.0
2024-08-27 11:05:00,255.9,255.96,255.69,255.75,3881.0,253.7739,253.8334,253.5656,253.6251,3881.0
2024-08-27 11:10:00,255.71,255.71,255.24,255.48,3459.0,253.5854,253.5854,253.1193,253.3574,3459.0
2024-08-27 11:15:00,255.39,255.48,254.83,254.86,6611.0,253.2681,253.3574,252.7128,252.7425,6611.0
2024-08-27 11:20:00,254.94,255.0,254.7,254.71,18045.0,252.8218,252.8813,252.5838,252.5937,18045.0
2024-08-27 11:25:00,254.7,254.9,254.55,254.88,10516.0,252.5838,252.7822,252.4351,252.7623,10516.0
2024-08-27 11:30:00,254.82,254.82,254.32,254.4,7607.0,252.7028,252.7028,252.207,252.2863,7607.0
2024-08-27 11:35:00,254.39,254.45,254.27,254.38,10132.0,252.2764,252.3359,252.1574,252.2665,10132.0
2024-08-27 11:40:00,254.27,254.58,254.19,254.58,8936.0,252.1574,252.4648,252.0781,252.4648,8936.0
2024-08-27 11:45:00,254.55,254.56,254.3,254.4,6686.0,252.4351,252.445,252.1872,252.2863,6686.0
2024-08-27 11:50:00,254.47,254.47,254.19,254.2,9502.0,252.3557,252.3557,252.0781,252.088,9502.0
2024-08-27 11:55:00,254.3,254.56,254.21,254.56,6858.0,252.1872,252.445,252.0979,252.445,6858.0
2024-08-27 12:00:00,254.66,254.84,254.54,254.55,4668.0,252.5442,252.7227,252.4252,252.4351,4668.0
2024-08-27 12:05:00,254.71,254.71,254.46,254.46,2544.0,252.5937,252.5937,252.3458,252.3458,2544.0
2024-08-27 12:10:00,254.47,254.67,254.39,254.67,13276.0,252.3557,252.5541,252.2764,252.5541,13276.0
2024-08-27 12:15:00,254.67,254.68,254.33,254.5,2730.0,252.5541,252.564,252.2169,252.3855,2730.0
2024-08-27 12:20:00,254.55,254.6,254.4,254.4,5023.0,252.4351,252.4847,252.2863,252.2863,5023.0
2024-08-27 12:25:00,254.49,254.49,254.33,254.4,4065.0,252.3756,252.3756,252.2169,252.2863,4065.0
2024-08-27 12:30:00,254.38,254.43,254.14,254.33,10953.0,252.2665,252.3161,252.0285,252.2169,10953.0
2024-08-27 12:35:00,254.27,254.37,254.21,254.21,2500.0,252.1574,252.2566,252.0979,252.0979,2500.0
2024-08-27 12:40:00,254.21,254.23,253.81,254.04,5436.0,252.0979,252.1177,251.7012,251.9293,5436.0
2024-08-27 12:45:00,254.01,254.53,254.01,254.49,7594.0,251.8996,252.4152,251.8996,252.3756,7594.0
2024-08-27 12:50:00,254.54,254.91,254.54,254.85,4979.0,252.4252,252.7921,252.4252,252.7326,4979.0
2024-08-27 12:55:00,254.84,254.84,254.55,254.56,5912.0,252.7227,252.7227,252.4351,252.445,5912.0
2024-08-27 13:00:00,254.61,254.94,254.57,254.84,4659.0,252.4946,252.8218,252.4549,252.7227,4659.0
2024-08-27 13:05:00,254.91,254.99,254.76,254.82,5069.0,252.7921,252.8714,252.6433,252.7028,5069.0
2024-08-27 13:10:00,254.79,255.0,254.73,254.96,4879.0,252.6731,252.8813,252.6136,252.8417,4879.0
2024-08-27 13:15:00,254.96,254.98,254.84,254.86,2171.0,252.8417,252.8615,252.7227,252.7425,2171.0
2024-08-27 13:20:00,254.86,255.05,254.85,254.93,5442.0,252.7425,252.9309,252.7326,252.8119,5442.0
2024-08-27 13:25:00,255.04,255.29,255.04,255.24,4651.0,252.921,253.1689,252.921,253.1193,4651.0
2024-08-27 13:30:00,255.22,255.31,255.13,255.13,4708.0,253.0995,253.1888,253.0103,253.0103,4708.0
2024-08-27 13:35:00,255.21,255.5,255.2,255.48,9641.0,253.0896,253.3772,253.0797,253.3574,9641.0
2024-08-27 13:40:00,255.49,255.69,255.47,255.61,4127.0,253.3673,253.5656,253.3474,253.4863,4127.0
2024-08-27 13:45:00,255.6,255.65,255.28,255.29,4559.0,253.4764,253.5259,253.159,253.1689,4559.0
2024-08-27 13:50:00,255.33,255.36,255.2,255.27,2702.0,253.2086,253.2383,253.0797,253.1491,2702.0
2024-08-27 13:55:00,255.27,255.3,255.08,255.14,3050.0,253.1491,253.1788,252.9607,253.0202,3050.0
2024-08-27 14:00:00,255.14,255.21,255.06,255.21,10250.0,253.0202,253.0896,252.9408,253.0896,10250.0
2024-08-27 14:05:00,255.17,255.22,255.03,255.06,8517.0,253.0499,253.0995,252.9111,252.9408,8517.0
2024-08-27 14:10:00,255.07,255.17,254.99,255.11,8367.0,252.9508,253.0499,252.8714,252.9904,8367.0
2024-08-27 14:15:00,255.18,255.3,254.9,255.04,12502.0,253.0598,253.1788,252.7822,252.921,12502.0
2024-08-27 14:20:00,255.08,255.09,254.92,254.94,2403.0,252.9607,252.9706,252.802,252.8218,2403.0
2024-08-27 14:25:00,254.94,255.0,254.88,254.95,6608.0,252.8218,252.8813,252.7623,252.8318,6608.0
2024-08-27 14:30:00,254.95,255.0,254.86,254.91,8086.0,252.8318,252.8813,252.7425,252.7921,8086.0
2024-08-27 14:35:00,254.91,255.0,254.85,254.96,10716.0,252.7921,252.8813,252.7326,252.8417,10716.0
2024-08-27 14:40:00,254.96,255.2,254.94,255.2,6145.0,252.8417,253.0797,252.8218,253.0797,6145.0
2024-08-27 14:45:00,255.11,255.17,255.0,255.08,3850.0,252.9904,253.0499,252.8813,252.9607,3850.0
2024-08-27 14:50:00,255.14,255.15,255.02,255.15,8465.0,253.0202,253.0301,252.9012,253.0301,8465.0
2024-08-27 14:55:00,255.18,255.22,255.0,255.06,9290.0,253.0598,253.0995,252.8813,252.9408,9290.0
2024-08-27 15:00:00,255.04,255.2,254.84,254.96,6992.0,252.921,253.0797,252.7227,252.8417,6992.0
2024-08-27 15:05:00,255.01,255.29,254.92,255.25,6912.0,252.8913,253.1689,252.802,253.1293,6912.0
2024-08-27 15:10:00,255.25,255.27,255.14,255.2,6251.0,253.1293,253.1491,253.0202,253.0797,6251.0
2024-08-27 15:15:00,255.2,255.23,255.09,255.12,5591.0,253.0797,253.1094,252.9706,253.0003,5591.0
2024-08-27 15:20:00,255.1,255.16,255.01,255.03,5295.0,252.9805,253.04,252.8913,252.9111,5295.0
2024-08-27 15:25:00,255.04,255.37,254.99,255.1,19524.0,252.921,253.2483,252.8714,252.9805,19524.0
2024-08-27 15:30:00,255.15,255.16,254.99,255.04,10529.0,253.0301,253.04,252.8714,252.921,10529.0
2024-08-27 15:35:00,255.0,255.13,254.82,254.86,25206.0,252.8813,253.0103,252.7028,252.7425,25206.0
2024-08-27 15:40:00,254.79,254.91,254.48,254.75,8882.0,252.6731,252.7921,252.3657,252.6334,8882.0
2024-08-27 15:45:00,254.71,254.78,254.6,254.76,10134.0,252.5937,252.6632,252.4847,252.6433,10134.0
2024-08-27 15:50:00,254.75,255.06,254.64,255.04,14104.0,252.6334,252.9408,252.5243,252.921,14104.0
2024-08-27 15:55:00,255.09,255.3,254.57,255.13,120964.0,252.9706,253.1788,252.4549,253.0103,120964.0
2024-08-28 09:30:00,254.21,254.82,253.75,254.4,46229.0,252.0979,252.7028,251.6417,252.2863,46229.0
2024-08-28 09:35:00,254.29,255.7,254.21,255.45,34473.0,252.1772,253.5755,252.0979,253.3276,34473.0
2024-08-28 09:40:00,255.61,255.65,255.3,255.43,28902.0,253.4863,253.5259,253.1788,253.3078,28902.0
2024-08-28 09:45:00,255.52,256.29,255.51,256.07,27649.0,253.397,254.1606,253.3871,253.9424,27649.0
2024-08-28 09:50:00,256.14,256.67,255.91,256.5,23108.0,254.0119,254.5375,253.7838,254.3689,23108.0
2024-08-28 09:55:00,256.5,256.66,255.88,255.98,12471.0,254.3689,254.5275,253.754,253.8532,12471.0
2024-08-28 10:00:00,255.94,256.04,255.62,255.74,27753.0,253.8135,253.9127,253.4962,253.6152,27753.0
2024-08-28 10:05:00,255.74,257.11,255.71,256.99,11923.0,253.6152,254.9738,253.5854,254.8548,11923.0
2024-08-28 10:10:00,256.98,257.05,256.5,256.55,11643.0,254.8449,254.9143,254.3689,254.4185,11643.0
2024-08-28 10:15:00,256.56,256.8,256.46,256.5,28811.0,254.4284,254.6664,254.3292,254.3689,28811.0
2024-08-28 10:20:00,256.5,256.56,255.82,255.92,15411.0,254.3689,254.4284,253.6945,253.7937,15411.0
2024-08-28 10:25:00,255.92,256.16,255.74,256.05,18264.0,253.7937,254.0317,253.6152,253.9226,18264.0
2024-08-28 10:30:00,256.1,256.75,255.97,256.63,23879.0,253.9722,254.6168,253.8433,254.4978,23879.0
2024-08-28 10:35:00,256.64,256.9,256.48,256.79,21909.0,254.5077,254.7656,254.349,254.6565,21909.0
2024-08-28 10:40:00,256.87,256.93,256.5,256.65,10212.0,254.7358,254.7953,254.3689,254.5176,10212.0
2024-08-28 10:45:00,256.65,257.08,256.6,256.92,13672.0,254.5176,254.9441,254.468,254.7854,13672.0
2024-08-28 10:50:00,257.05,257.46,256.86,257.37,23658.0,254.9143,255.3209,254.7259,255.2316,23658.0
2024-08-28 10:55:00,257.34,257.74,257.18,257.7,22086.0,255.2019,255.5986,255.0432,255.5589,22086.0
2024-08-28 11:00:00,257.65,257.9,257.42,257.9,11560.0,255.5093,255.7572,255.2812,255.7572,11560.0
2024-08-28 11:05:00,257.85,258.6,257.84,258.52,36589.0,255.7077,256.4514,255.6977,256.3721,36589.0
2024-08-28 11:10:00,258.54,258.63,258.09,258.18,16345.0,256.3919,256.4812,255.9457,256.0349,16345.0
2024-08-28 11:15:00,258.18,258.22,257.05,257.2,30283.0,256.0349,256.0746,254.9143,255.0631,30283.0
2024-08-28 11:20:00,257.25,257.26,256.77,256.77,14334.0,255.1126,255.1226,254.6366,254.6366,14334.0
2024-08-28 11:25:00,256.99,257.22,256.78,256.92,15567.0,254.8548,255.0829,254.6465,254.7854,15567.0
2024-08-28 11:30:00,256.92,256.92,256.37,256.6,7599.0,254.7854,254.7854,254.24,254.468,7599.0
2024-08-28 11:35:00,256.55,256.79,256.41,256.68,7585.0,254.4185,254.6565,254.2796,254.5474,7585.0
2024-08-28 11:40:00,256.74,256.75,256.27,256.65,10782.0,254.6069,254.6168,254.1408,254.5176,10782.0
2024-08-28 11:45:00,256.65,256.66,256.01,256.11,7205.0,254.5176,254.5275,253.8829,253.9821,7205.0
2024-08-28 11:50:00,256.1,256.27,256.0,256.21,12379.0,253.9722,254.1408,253.873,254.0813,12379.0
2024-08-28 11:55:00,256.26,256.42,255.96,256.32,28455.0,254.1309,254.2895,253.8334,254.1904,28455.0
2024-08-28 12:00:00,256.32,256.53,256.17,256.39,15871.0,254.1904,254.3986,254.0416,254.2598,15871.0
2024-08-28 12:05:00,256.34,256.34,255.86,255.93,14212.0,254.2102,254.2102,253.7342,253.8036,14212.0
2024-08-28 12:10:00,255.99,256.43,255.94,256.34,12792.0,253.8631,254.2995,253.8135,254.2102,12792.0
2024-08-28 12:15:00,256.39,256.5,255.97,256.11,8669.0,254.2598,254.3689,253.8433,253.9821,8669.0
2024-08-28 12:20:00,256.12,256.15,255.41,255.44,8775.0,253.992,254.0218,253.2879,253.3177,8775.0
2024-08-28 12:25:00,255.47,255.55,255.35,255.48,8978.0,253.3474,253.4268,253.2284,253.3574,8978.0
2024-08-28 12:30:00,255.48,255.81,255.37,255.71,8222.0,253.3574,253.6846,253.2483,253.5854,8222.0
2024-08-28 12:35:00,255.75,255.75,255.38,255.66,6261.0,253.6251,253.6251,253.2582,253.5359,6261.0
2024-08-28 12:40:00,255.66,255.8,255.5,255.8,5134.0,253.5359,253.6747,253.3772,253.6747,5134.0
2024-08-28 12:45:00,255.8,256.05,255.73,255.87,9580.0,253.6747,253.9226,253.6053,253.7441,9580.0
2024-08-28 12:50:00,255.87,256.12,255.81,256.04,17912.0,253.7441,253.992,253.6846,253.9127,17912.0
2024-08-28 12:55:00,256.09,256.28,255.98,256.27,10161.0,253.9623,254.1507,253.8532,254.1408,10161.0
2024-08-28 13:00:00,256.26,256.46,256.22,256.22,5223.0,254.1309,254.3292,254.0912,254.0912,5223.0
2024-08-28 13:05:00,256.31,256.36,256.16,256.29,5408.0,254.1805,254.23,254.0317,254.1606,5408.0
2024-08-28 13:10:00,256.2,256.37,256.01,256.01,7081.0,254.0714,254.24,253.8829,253.8829,7081.0
2024-08-28 13:15:00,255.89,256.04,255.83,255.93,3900.0,253.7639,253.9127,253.7044,253.8036,3900.0
2024-08-28 13:20:00,255.97,256.01,255.76,255.77,3837.0,253.8433,253.8829,253.635,253.6449,3837.0
2024-08-28 13:25:00,255.86,255.94,255.7,255.88,4765.0,253.7342,253.8135,253.5755,253.754,4765.0
2024-08-28 13:30:00,255.89,256.2,255.82,256.2,8027.0,253.7639,254.0714,253.6945,254.0714,8027.0
2024-08-28 13:35:00,256.2,256.25,255.86,255.92,7388.0,254.0714,254.121,253.7342,253.7937,7388.0
2024-08-28 13:40:00,255.88,255.95,255.67,255.68,5582.0,253.754,253.8234,253.5458,253.5557,5582.0
2024-08-28 13:45:00,255.68,255.75,255.21,255.25,7609.0,253.5557,253.6251,253.0896,253.1293,7609.0
2024-08-28 13:50:00,255.25,255.35,254.7,254.83,28464.0,253.1293,253.2284,252.5838,252.7128,28464.0
2024-08-28 13:55:00,254.75,254.79,254.06,254.06,28419.0,252.6334,252.6731,251.9491,251.9491,28419.0
2024-08-28 14:00:00,254.09,254.2,253.78,253.88,28915.0,251.9789,252.088,251.6715,251.7706,28915.0
2024-08-28 14:05:00,253.89,254.49,253.88,254.37,11814.0,251.7806,252.3756,251.7706,252.2566,11814.0
2024-08-28 14:10:00,254.43,254.59,254.19,254.36,14523.0,252.3161,252.4747,252.0781,252.2467,14523.0
2024-08-28 14:15:00,254.35,254.5,254.14,254.41,5352.0,252.2367,252.3855,252.0285,252.2962,5352.0
2024-08-28 14:20:00,254.41,254.49,254.28,254.33,5433.0,252.2962,252.3756,252.1673,252.2169,5433.0
2024-08-28 14:25:00,254.37,254.49,254.11,254.18,12056.0,252.2566,252.3756,251.9987,252.0682,12056.0
2024-08-28 14:30:00,254.18,254.32,254.09,254.09,9303.0,252.0682,252.207,251.9789,251.9789,9303.0
2024-08-28 14:35:00,254.12,254.29,254.09,254.29,10424.0,252.0087,252.1772,251.9789,252.1772,10424.0
2024-08-28 14:40:00,254.29,254.45,254.26,254.27,8845.0,252.1772,252.3359,252.1475,252.1574,8845.0
2024-08-28 14:45:00,254.27,254.34,254.14,254.2,14518.0,252.1574,252.2268,252.0285,252.088,14518.0
2024-08-28 14:50:00,254.2,255.32,254.2,255.3,23493.0,252.088,253.1987,252.088,253.1788,23493.0
2024-08-28 14:55:00,255.3,255.94,255.28,255.82,11387.0,253.1788,253.8135,253.159,253.6945,11387.0
2024-08-28 15:00:00,255.82,256.02,255.45,255.65,11015.0,253.6945,253.8929,253.3276,253.5259,11015.0
2024-08-28 15:05:00,255.73,255.73,255.1,255.27,11297.0,253.6053,253.6053,252.9805,253.1491,11297.0
2024-08-28 15:10:00,255.27,255.39,254.9,255.09,23010.0,253.1491,253.2681,252.7822,252.9706,23010.0
2024-08-28 15:15:00,255.1,255.49,255.1,255.49,9803.0,252.9805,253.3673,252.9805,253.3673,9803.0
2024-08-28 15:20:00,255.52,255.73,255.42,255.51,9134.0,253.397,253.6053,253.2978,253.3871,9134.0
2024-08-28 15:25:00,255.57,255.91,255.55,255.89,14910.0,253.4466,253.7838,253.4268,253.7639,14910.0
2024-08-28 15:30:00,255.88,255.96,255.75,255.77,12458.0,253.754,253.8334,253.6251,253.6449,12458.0
2024-08-28 15:35:00,255.83,255.96,255.61,255.94,14294.0,253.7044,253.8334,253.4863,253.8135,14294.0
2024-08-28 15:40:00,255.94,256.14,255.87,256.14,13319.0,253.8135,254.0119,253.7441,254.0119,13319.0
2024-08-28 15:45:00,256.15,256.49,256.15,256.44,30323.0,254.0218,254.359,254.0218,254.3094,30323.0
2024-08-28 15:50:00,256.65,257.25,256.27,257.21,48090.0,254.5176,255.1126,254.1408,255.073,48090.0
2024-08-28 15:55:00,257.2,257.55,257.0,257.13,118830.0,255.0631,255.4102,254.8647,254.9936,118830.0
2024-08-29 09:30:00,258.0,259.18,257.16,257.22,45562.0,255.8564,257.0266,255.0234,255.0829,45562.0
2024-08-29 09:35:00,257.0,257.7,257.0,257.4,15901.0,254.8647,255.5589,254.8647,255.2614,15901.0
2024-08-29 09:40:00,257.55,258.08,257.4,257.44,11241.0,255.4102,255.9357,255.2614,255.3011,11241.0
2024-08-29 09:45:00,257.46,257.67,256.86,257.18,13580.0,255.3209,255.5292,254.7259,255.0432,13580.0
2024-08-29 09:50:00,257.08,257.76,256.82,257.72,12788.0,254.9441,255.6184,254.6862,255.5787,12788.0
2024-08-29 09:55:00,257.72,258.69,257.62,258.58,14022.0,255.5787,256.5407,255.4796,256.4316,14022.0
2024-08-29 10:00:00,258.62,259.97,258.62,259.88,15970.0,256.4713,257.81,256.4713,257.7208,15970.0
2024-08-29 10:05:00,259.88,260.21,259.69,260.05,25139.0,257.7208,258.0481,257.5324,257.8894,25139.0
2024-08-29 10:10:00,260.13,260.8,260.06,260.73,16295.0,257.9687,258.6331,257.8993,258.5637,16295.0
2024-08-29 10:15:00,260.74,260.92,260.3,260.51,17205.0,258.5736,258.7522,258.1373,258.3456,17205.0
2024-08-29 10:20:00,260.75,261.4,260.62,261.4,16472.0,258.5836,259.2282,258.4546,259.2282,16472.0
2024-08-29 10:25:00,261.35,261.57,260.79,260.96,18037.0,259.1786,259.3968,258.6232,258.7918,18037.0
2024-08-29 10:30:00,260.98,260.98,259.7,259.7,30284.0,258.8117,258.8117,257.5423,257.5423,30284.0
2024-08-29 10:35:00,259.79,260.73,259.79,260.41,13972.0,257.6315,258.5637,257.6315,258.2464,13972.0
2024-08-29 10:40:00,260.48,260.49,259.84,259.95,8923.0,258.3158,258.3257,257.6811,257.7902,8923.0
2024-08-29 10:45:00,259.95,260.12,259.63,259.63,6829.0,257.7902,257.9588,257.4729,257.4729,6829.0
2024-08-29 10:50:00,259.76,259.99,259.53,259.54,41177.0,257.6018,257.8299,257.3737,257.3836,41177.0
2024-08-29 10:55:00,259.59,259.64,259.23,259.59,13161.0,257.4332,257.4828,257.0762,257.4332,13161.0
2024-08-29 11:00:00,259.67,260.19,259.67,260.08,17260.0,257.5125,258.0282,257.5125,257.9191,17260.0
2024-08-29 11:05:00,260.08,260.35,259.49,259.5,11003.0,257.9191,258.1869,257.334,257.344,11003.0
2024-08-29 11:10:00,259.49,260.07,259.35,260.07,18892.0,257.334,257.9092,257.1952,257.9092,18892.0
2024-08-29 11:15:00,259.91,260.07,259.3,259.33,14821.0,257.7505,257.9092,257.1456,257.1754,14821.0
2024-08-29 11:20:00,259.42,259.77,259.19,259.77,8897.0,257.2646,257.6117,257.0365,257.6117,8897.0
2024-08-29 11:25:00,259.76,259.88,259.49,259.7,5145.0,257.6018,257.7208,257.334,257.5423,5145.0
2024-08-29 11:30:00,259.8,260.17,259.71,259.71,8328.0,257.6415,258.0084,257.5522,257.5522,8328.0
2024-08-29 11:35:00,259.76,259.94,259.61,259.83,6262.0,257.6018,257.7803,257.453,257.6712,6262.0
2024-08-29 11:40:00,259.84,259.96,259.61,259.85,8430.0,257.6811,257.8001,257.453,257.691,8430.0
2024-08-29 11:45:00,259.84,260.11,259.7,260.11,10173.0,257.6811,257.9489,257.5423,257.9489,10173.0
2024-08-29 11:50:00,260.07,260.16,259.67,259.93,24364.0,257.9092,257.9985,257.5125,257.7704,24364.0
2024-08-29 11:55:00,259.95,260.65,259.82,260.65,14111.0,257.7902,258.4844,257.6613,258.4844,14111.0
2024-08-29 12:00:00,260.66,260.97,260.65,260.73,16752.0,258.4943,258.8017,258.4844,258.5637,16752.0
2024-08-29 12:05:00,260.73,260.9,260.61,260.69,7322.0,258.5637,258.7323,258.4447,258.5241,7322.0
2024-08-29 12:10:00,260.58,260.62,260.28,260.55,8876.0,258.415,258.4546,258.1175,258.3852,8876.0
2024-08-29 12:15:00,260.55,260.55,260.08,260.39,8062.0,258.3852,258.3852,257.9191,258.2266,8062.0
2024-08-29 12:20:00,260.39,260.75,260.29,260.75,7194.0,258.2266,258.5836,258.1274,258.5836,7194.0
2024-08-29 12:25:00,260.76,260.84,260.21,260.26,4653.0,258.5935,258.6728,258.0481,258.0976,4653.0
2024-08-29 12:30:00,260.27,260.57,260.26,260.33,6063.0,258.1076,258.4051,258.0976,258.1671,6063.0
2024-08-29 12:35:00,260.3,260.42,260.14,260.36,5423.0,258.1373,258.2563,257.9786,258.1968,5423.0
2024-08-29 12:40:00,260.36,260.7,260.32,260.65,7964.0,258.1968,258.534,258.1571,258.4844,7964.0
2024-08-29 12:45:00,260.65,260.65,260.25,260.25,4248.0,258.4844,258.4844,258.0877,258.0877,4248.0
2024-08-29 12:50:00,260.21,260.46,260.13,260.43,11507.0,258.0481,258.296,257.9687,258.2662,11507.0
2024-08-29 12:55:00,260.47,260.79,260.44,260.78,5208.0,258.3059,258.6232,258.2761,258.6133,5208.0
2024-08-29 13:00:00,260.75,260.75,260.46,260.46,3721.0,258.5836,258.5836,258.296,258.296,3721.0
2024-08-29 13:05:00,260.46,260.47,260.15,260.17,5063.0,258.296,258.3059,257.9885,258.0084,5063.0
2024-08-29 13:10:00,260.17,260.33,260.07,260.3,3566.0,258.0084,258.1671,257.9092,258.1373,3566.0
2024-08-29 13:15:00,260.31,260.5,260.3,260.43,4227.0,258.1472,258.3356,258.1373,258.2662,4227.0
2024-08-29 13:20:00,260.48,260.55,260.21,260.32,8326.0,258.3158,258.3852,258.0481,258.1571,8326.0
2024-08-29 13:25:00,260.33,260.73,260.32,260.72,4235.0,258.1671,258.5637,258.1571,258.5538,4235.0
2024-08-29 13:30:00,260.72,260.83,260.7,260.82,9157.0,258.5538,258.6629,258.534,258.653,9157.0
2024-08-29 13:35:00,260.8,260.94,260.67,260.69,5928.0,258.6331,258.772,258.5042,258.5241,5928.0
2024-08-29 13:40:00,260.69,261.02,260.68,260.95,7287.0,258.5241,258.8513,258.5141,258.7819,7287.0
2024-08-29 13:45:00,260.96,261.06,260.74,260.97,10949.0,258.7918,258.891,258.5736,258.8017,10949.0
2024-08-29 13:50:00,260.97,261.18,260.92,261.08,8686.0,258.8017,259.01,258.7522,258.9108,8686.0
2024-08-29 13:55:00,261.13,261.31,261.09,261.15,9519.0,258.9604,259.1389,258.9207,258.9802,9519.0
2024-08-29 14:00:00,261.14,261.14,260.7,260.89,8767.0,258.9703,258.9703,258.534,258.7224,8767.0
2024-08-29 14:05:00,260.98,261.01,260.77,260.85,15894.0,258.8117,258.8414,258.6034,258.6827,15894.0
2024-08-29 14:10:00,260.85,261.07,260.8,260.91,5849.0,258.6827,258.9009,258.6331,258.7422,5849.0
2024-08-29 14:15:00,260.96,261.13,260.86,260.99,6954.0,258.7918,258.9604,258.6927,258.8216,6954.0
2024-08-29 14:20:00,261.06,261.12,260.83,260.9,10393.0,258.891,258.9505,258.6629,258.7323,10393.0
2024-08-29 14:25:00,260.93,261.08,260.18,260.3,10177.0,258.7621,258.9108,258.0183,258.1373,10177.0
2024-08-29 14:30:00,260.24,260.44,259.89,259.89,20350.0,258.0778,258.2761,257.7307,257.7307,20350.0
2024-08-29 14:35:00,259.89,259.98,258.6,258.65,41532.0,257.7307,257.82,256.4514,256.501,41532.0
2024-08-29 14:40:00,258.65,258.94,258.23,258.5,19460.0,256.501,256.7886,256.0845,256.3523,19460.0
2024-08-29 14:45:00,258.51,258.56,258.09,258.52,10736.0,256.3622,256.4118,255.9457,256.3721,10736.0
2024-08-29 14:50:00,258.52,258.56,257.83,258.56,10106.0,256.3721,256.4118,255.6878,256.4118,10106.0
2024-08-29 14:55:00,258.58,258.65,258.2,258.41,10698.0,256.4316,256.501,256.0548,256.263,10698.0
2024-08-29 15:00:00,258.37,258.51,258.12,258.38,13381.0,256.2233,256.3622,255.9754,256.2333,13381.0
2024-08-29 15:05:00,258.37,258.99,258.36,258.89,12373.0,256.2233,256.8382,256.2134,256.739,12373.0
2024-08-29 15:10:00,258.95,259.16,258.91,259.03,7306.0,256.7985,257.0068,256.7589,256.8779,7306.0
2024-08-29 15:15:00,259.02,259.66,259.02,259.47,8161.0,256.8679,257.5026,256.8679,257.3142,8161.0
2024-08-29 15:20:00,259.39,259.59,259.32,259.53,7500.0,257.2349,257.4332,257.1654,257.3737,7500.0
2024-08-29 15:25:00,259.6,259.76,259.44,259.69,7402.0,257.4431,257.6018,257.2844,257.5324,7402.0
2024-08-29 15:30:00,259.75,259.86,259.56,259.7,9622.0,257.5919,257.701,257.4035,257.5423,9622.0
2024-08-29 15:35:00,259.68,259.93,259.58,259.68,18137.0,257.5225,257.7704,257.4233,257.5225,18137.0
2024-08-29 15:40:00,259.64,259.68,258.73,258.73,22775.0,257.4828,257.5225,256.5803,256.5803,22775.0
2024-08-29 15:45:00,258.7,259.04,258.7,258.93,16439.0,256.5506,256.8878,256.5506,256.7787,16439.0
2024-08-29 15:50:00,258.97,259.1,258.56,258.92,36793.0,256.8184,256.9473,256.4118,256.7688,36793.0
2024-08-29 15:55:00,258.91,259.96,258.91,259.88,125567.0,256.7589,257.8001,256.7589,257.7208,125567.0
2024-08-30 09:30:00,260.49,261.75,260.42,260.99,50664.0,258.3257,259.5753,258.2563,258.8216,50664.0
2024-08-30 09:35:00,261.14,261.42,260.77,261.42,23405.0,258.9703,259.248,258.6034,259.248,23405.0
2024-08-30 09:40:00,261.41,261.52,260.73,260.91,23947.0,259.2381,259.3472,258.5637,258.7422,23947.0
2024-08-30 09:45:00,261.0,261.1,260.09,260.09,21588.0,258.8315,258.9307,257.929,257.929,21588.0
2024-08-30 09:50:00,260.1,260.86,260.05,260.73,24503.0,257.939,258.6927,257.8894,258.5637,24503.0
2024-08-30 09:55:00,260.72,260.76,260.5,260.71,13611.0,258.5538,258.5935,258.3356,258.5439,13611.0
2024-08-30 10:00:00,260.72,260.76,259.93,260.49,16882.0,258.5538,258.5935,257.7704,258.3257,16882.0
2024-08-30 10:05:00,260.4,260.44,259.88,259.9,16940.0,258.2365,258.2761,257.7208,257.7406,16940.0
2024-08-30 10:10:00,259.88,260.22,259.82,259.88,15361.0,257.7208,258.058,257.6613,257.7208,15361.0
2024-08-30 10:15:00,259.82,260.03,259.55,259.93,11158.0,257.6613,257.8695,257.3935,257.7704,11158.0
2024-08-30 10:20:00,259.85,260.05,259.55,259.66,9900.0,257.691,257.8894,257.3935,257.5026,9900.0
2024-08-30 10:25:00,259.66,259.84,259.52,259.84,5282.0,257.5026,257.6811,257.3638,257.6811,5282.0
2024-08-30 10:30:00,259.84,259.99,259.56,259.64,20670.0,257.6811,257.8299,257.4035,257.4828,20670.0
2024-08-30 10:35:00,259.82,260.09,259.61,259.75,20503.0,257.6613,257.929,257.453,257.5919,20503.0
2024-08-30 10:40:00,259.86,260.22,259.56,259.57,14204.0,257.701,258.058,257.4035,257.4134,14204.0
2024-08-30 10:45:00,259.57,259.63,259.37,259.39,22486.0,257.4134,257.4729,257.215,257.2349,22486.0
2024-08-30 10:50:00,259.39,259.39,258.85,258.95,21300.0,257.2349,257.2349,256.6994,256.7985,21300.0
2024-08-30 10:55:00,258.84,259.05,258.39,258.39,22186.0,256.6894,256.8977,256.2432,256.2432,22186.0
2024-08-30 11:00:00,258.35,258.68,258.35,258.61,36040.0,256.2035,256.5308,256.2035,256.4613,36040.0
2024-08-30 11:05:00,258.61,258.77,258.4,258.46,18711.0,256.4613,256.62,256.2531,256.3126,18711.0
2024-08-30 11:10:00,258.54,258.67,258.19,258.41,16140.0,256.3919,256.5208,256.0448,256.263,16140.0
2024-08-30 11:15:00,258.37,258.37,257.73,257.79,16712.0,256.2233,256.2233,255.5887,255.6482,16712.0
2024-08-30 11:20:00,257.8,257.8,257.11,257.12,32229.0,255.6581,255.6581,254.9738,254.9837,32229.0
2024-08-30 11:25:00,257.16,257.36,256.79,256.86,41858.0,255.0234,255.2217,254.6565,254.7259,41858.0
2024-08-30 11:30:00,256.86,256.95,256.29,256.43,29025.0,254.7259,254.8151,254.1606,254.2995,29025.0
2024-08-30 11:35:00,256.42,256.76,256.3,256.41,11801.0,254.2895,254.6267,254.1705,254.2796,11801.0
2024-08-30 11:40:00,256.41,256.56,256.33,256.41,13175.0,254.2796,254.4284,254.2003,254.2796,13175.0
2024-08-30 11:45:00,256.44,257.03,256.42,256.75,17481.0,254.3094,254.8945,254.2895,254.6168,17481.0
2024-08-30 11:50:00,256.74,256.88,256.63,256.7,14243.0,254.6069,254.7457,254.4978,254.5672,14243.0
2024-08-30 11:55:00,256.7,256.7,256.44,256.46,7045.0,254.5672,254.5672,254.3094,254.3292,7045.0
2024-08-30 12:00:00,256.43,256.91,256.1,256.9,23875.0,254.2995,254.7755,253.9722,254.7656,23875.0
2024-08-30 12:05:00,256.9,257.25,256.9,257.17,15135.0,254.7656,255.1126,254.7656,255.0333,15135.0
2024-08-30 12:10:00,257.17,257.38,257.16,257.31,8318.0,255.0333,255.2416,255.0234,255.1721,8318.0
2024-08-30 12:15:00,257.33,257.36,256.98,257.01,9279.0,255.192,255.2217,254.8449,254.8746,9279.0
2024-08-30 12:20:00,257.06,257.11,256.92,257.07,4397.0,254.9242,254.9738,254.7854,254.9341,4397.0
2024-08-30 12:25:00,257.13,257.13,256.51,256.52,5214.0,254.9936,254.9936,254.3788,254.3887,5214.0
2024-08-30 12:30:00,256.48,256.56,256.21,256.25,5964.0,254.349,254.4284,254.0813,254.121,5964.0
2024-08-30 12:35:00,256.18,256.81,256.18,256.8,6978.0,254.0515,254.6763,254.0515,254.6664,6978.0
2024-08-30 12:40:00,256.7,256.81,256.43,256.76,3820.0,254.5672,254.6763,254.2995,254.6267,3820.0
2024-08-30 12:45:00,256.7,256.9,256.6,256.86,4951.0,254.5672,254.7656,254.468,254.7259,4951.0
2024-08-30 12:50:00,256.9,257.22,256.9,257.2,8845.0,254.7656,255.0829,254.7656,255.0631,8845.0
2024-08-30 12:55:00,257.2,257.32,257.1,257.31,5245.0,255.0631,255.1821,254.9639,255.1721,5245.0
2024-08-30 13:00:00,257.39,257.87,257.32,257.86,11102.0,255.2515,255.7275,255.1821,255.7176,11102.0
2024-08-30 13:05:00,257.81,257.93,257.5,257.61,12592.0,255.668,255.787,255.3606,255.4697,12592.0
2024-08-30 13:10:00,257.62,257.8,257.62,257.79,3510.0,255.4796,255.6581,255.4796,255.6482,3510.0
2024-08-30 13:15:00,257.82,257.87,257.36,257.36,9155.0,255.6779,255.7275,255.2217,255.2217,9155.0
2024-08-30 13:20:00,257.36,257.38,256.94,256.96,42737.0,255.2217,255.2416,254.8052,254.8251,42737.0
2024-08-30 13:25:00,257.02,257.28,256.98,257.2,8326.0,254.8846,255.1424,254.8449,255.0631,8326.0
2024-08-30 13:30:00,257.18,257.45,257.15,257.41,5103.0,255.0432,255.311,255.0135,255.2713,5103.0
2024-08-30 13:35:00,257.41,257.54,257.36,257.52,2931.0,255.2713,255.4002,255.2217,255.3804,2931.0
2024-08-30 13:40:00,257.48,257.53,257.33,257.37,5783.0,255.3407,255.3903,255.192,255.2316,5783.0
2024-08-30 13:45:00,257.36,257.41,257.21,257.21,13608.0,255.2217,255.2713,255.073,255.073,13608.0
2024-08-30 13:50:00,257.16,257.27,257.11,257.2,6341.0,255.0234,255.1325,254.9738,255.0631,6341.0
2024-08-30 13:55:00,257.27,257.27,256.94,256.95,12025.0,255.1325,255.1325,254.8052,254.8151,12025.0
2024-08-30 14:00:00,256.96,257.24,256.86,257.18,24150.0,254.8251,255.1027,254.7259,255.0432,24150.0
2024-08-30 14:05:00,257.12,257.55,257.12,257.39,10291.0,254.9837,255.4102,254.9837,255.2515,10291.0
2024-08-30 14:10:00,257.39,257.4,257.18,257.28,11770.0,255.2515,255.2614,255.0432,255.1424,11770.0
2024-08-30 14:15:00,257.32,257.41,257.17,257.3,15390.0,255.1821,255.2713,255.0333,255.1622,15390.0
2024-08-30 14:20:00,257.32,257.39,257.2,257.3,20323.0,255.1821,255.2515,255.0631,255.1622,20323.0
2024-08-30 14:25:00,257.38,257.39,256.98,256.98,20270.0,255.2416,255.2515,254.8449,254.8449,20270.0
2024-08-30 14:30:00,256.96,257.22,256.95,257.0,26086.0,254.8251,255.0829,254.8151,254.8647,26086.0
2024-08-30 14:35:00,256.94,257.18,256.87,257.17,23087.0,254.8052,255.0432,254.7358,255.0333,23087.0
2024-08-30 14:40:00,257.15,257.2,256.95,257.08,15127.0,255.0135,255.0631,254.8151,254.9441,15127.0
2024-08-30 14:45:00,257.1,257.31,257.1,257.21,20816.0,254.9639,255.1721,254.9639,255.073,20816.0
2024-08-30 14:50:00,257.26,257.5,257.21,257.21,11249.0,255.1226,255.3606,255.073,255.073,11249.0
2024-08-30 14:55:00,257.18,257.29,257.05,257.18,19631.0,255.0432,255.1523,254.9143,255.0432,19631.0
2024-08-30 15:00:00,257.2,257.3,257.15,257.23,15887.0,255.0631,255.1622,255.0135,255.0928,15887.0
2024-08-30 15:05:00,257.22,257.26,257.16,257.18,8799.0,255.0829,255.1226,255.0234,255.0432,8799.0
2024-08-30 15:10:00,257.19,257.2,256.74,256.95,21886.0,255.0531,255.0631,254.6069,254.8151,21886.0
2024-08-30 15:15:00,256.91,257.1,256.72,257.1,23025.0,254.7755,254.9639,254.587,254.9639,23025.0
2024-08-30 15:20:00,257.15,257.35,257.11,257.22,15430.0,255.0135,255.2118,254.9738,255.0829,15430.0
2024-08-30 15:25:00,257.24,257.42,256.98,257.37,37186.0,255.1027,255.2812,254.8449,255.2316,37186.0
2024-08-30 15:30:00,257.38,257.45,257.09,257.1,16312.0,255.2416,255.311,254.954,254.9639,16312.0
2024-08-30 15:35:00,257.07,257.4,257.07,257.32,34164.0,254.9341,255.2614,254.9341,255.1821,34164.0
2024-08-30 15:40:00,257.34,257.5,257.24,257.31,46175.0,255.2019,255.3606,255.1027,255.1721,46175.0
2024-08-30 15:45:00,257.3,257.62,257.27,257.62,28806.0,255.1622,255.4796,255.1325,255.4796,28806.0
2024-08-30 15:50:00,257.69,258.4,257.62,258.32,108449.0,255.549,256.2531,255.4796,256.1738,108449.0
2024-08-30 15:55:00,258.33,258.85,258.33,258.61,189837.0,256.1837,256.6994,256.1837,256.4613,189837.0
2024-09-03 09:30:00,255.77,257.42,255.57,257.01,83777.0,253.6449,255.2812,253.4466,254.8746,83777.0
2024-09-03 09:35:00,257.01,257.48,256.32,256.49,21091.0,254.8746,255.3407,254.1904,254.359,21091.0
2024-09-03 09:40:00,256.48,257.39,256.48,256.79,15347.0,254.349,255.2515,254.349,254.6565,15347.0
2024-09-03 09:45:00,256.79,256.8,255.73,255.84,26825.0,254.6565,254.6664,253.6053,253.7144,26825.0
2024-09-03 09:50:00,255.84,255.84,255.1,255.78,18308.0,253.7144,253.7144,252.9805,253.6549,18308.0
2024-09-03 09:55:00,255.96,256.55,255.63,256.34,17611.0,253.8334,254.4185,253.5061,254.2102,17611.0
2024-09-03 10:00:00,256.13,256.13,254.18,254.55,27675.0,254.0019,254.0019,252.0682,252.4351,27675.0
2024-09-03 10:05:00,254.56,255.26,254.45,255.23,17039.0,252.445,253.1392,252.3359,253.1094,17039.0
2024-09-03 10:10:00,255.17,255.5,254.91,254.98,14989.0,253.0499,253.3772,252.7921,252.8615,14989.0
2024-09-03 10:15:00,254.86,256.02,254.82,255.94,11871.0,252.7425,253.8929,252.7028,253.8135,11871.0
2024-09-03 10:20:00,255.82,256.15,255.72,255.95,19372.0,253.6945,254.0218,253.5954,253.8234,19372.0
2024-09-03 10:25:00,256.05,256.22,255.74,256.14,12779.0,253.9226,254.0912,253.6152,254.0119,12779.0
2024-09-03 10:30:00,256.0,256.1,255.49,255.52,22651.0,253.873,253.9722,253.3673,253.397,22651.0
2024-09-03 10:35:00,255.41,255.41,255.12,255.23,25767.0,253.2879,253.2879,253.0003,253.1094,25767.0
2024-09-03 10:40:00,255.34,255.45,255.12,255.18,11418.0,253.2185,253.3276,253.0003,253.0598,11418.0
2024-09-03 10:45:00,255.33,255.35,254.94,255.04,13866.0,253.2086,253.2284,252.8218,252.921,13866.0
2024-09-03 10:50:00,255.07,255.29,255.01,255.1,13643.0,252.9508,253.1689,252.8913,252.9805,13643.0
2024-09-03 10:55:00,255.23,255.31,255.01,255.27,18272.0,253.1094,253.1888,252.8913,253.1491,18272.0
2024-09-03 11:00:00,255.25,255.6,255.17,255.58,42756.0,253.1293,253.4764,253.0499,253.4565,42756.0
2024-09-03 11:05:00,255.62,256.16,255.47,255.79,49501.0,253.4962,254.0317,253.3474,253.6648,49501.0
2024-09-03 11:10:00,255.8,256.61,255.8,256.42,33762.0,253.6747,254.478,253.6747,254.2895,33762.0
2024-09-03 11:15:00,256.49,256.71,256.24,256.6,20321.0,254.359,254.5771,254.111,254.468,20321.0
2024-09-03 11:20:00,256.61,256.81,256.52,256.53,32131.0,254.478,254.6763,254.3887,254.3986,32131.0
2024-09-03 11:25:00,256.54,257.26,256.51,257.06,23628.0,254.4085,255.1226,254.3788,254.9242,23628.0
2024-09-03 11:30:00,257.09,257.1,256.76,256.8,16127.0,254.954,254.9639,254.6267,254.6664,16127.0
2024-09-03 11:35:00,256.88,256.99,256.65,256.69,12667.0,254.7457,254.8548,254.5176,254.5573,12667.0
2024-09-03 11:40:00,256.61,256.75,256.27,256.4,12637.0,254.478,254.6168,254.1408,254.2697,12637.0
2024-09-03 11:45:00,256.48,256.66,256.39,256.51,11912.0,254.349,254.5275,254.2598,254.3788,11912.0
2024-09-03 11:50:00,256.51,256.82,256.44,256.81,14137.0,254.3788,254.6862,254.3094,254.6763,14137.0
2024-09-03 11:55:00,256.82,256.88,256.59,256.81,13535.0,254.6862,254.7457,254.4581,254.6763,13535.0
2024-09-03 12:00:00,256.81,256.96,256.68,256.68,19172.0,254.6763,254.8251,254.5474,254.5474,19172.0
2024-09-03 12:05:00,256.68,256.92,256.36,256.49,9060.0,254.5474,254.7854,254.23,254.359,9060.0
2024-09-03 12:10:00,256.49,256.57,256.19,256.34,12781.0,254.359,254.4383,254.0615,254.2102,12781.0
2024-09-03 12:15:00,256.34,256.7,256.17,256.38,10134.0,254.2102,254.5672,254.0416,254.2499,10134.0
2024-09-03 12:20:00,256.43,256.6,256.38,256.39,8232.0,254.2995,254.468,254.2499,254.2598,8232.0
2024-09-03 12:25:00,256.38,256.43,256.03,256.25,8637.0,254.2499,254.2995,253.9028,254.121,8637.0
2024-09-03 12:30:00,256.26,256.48,256.17,256.39,5397.0,254.1309,254.349,254.0416,254.2598,5397.0
2024-09-03 12:35:00,256.39,256.43,256.19,256.37,13414.0,254.2598,254.2995,254.0615,254.24,13414.0
2024-09-03 12:40:00,256.32,256.38,256.08,256.23,5112.0,254.1904,254.2499,253.9524,254.1011,5112.0
2024-09-03 12:45:00,256.19,256.23,256.04,256.1,4809.0,254.0615,254.1011,253.9127,253.9722,4809.0
2024-09-03 12:50:00,256.1,256.19,255.98,255.98,7742.0,253.9722,254.0615,253.8532,253.8532,7742.0
2024-09-03 12:55:00,256.05,256.09,255.84,255.93,18547.0,253.9226,253.9623,253.7144,253.8036,18547.0
2024-09-03 13:00:00,256.04,256.1,255.85,256.03,8763.0,253.9127,253.9722,253.7243,253.9028,8763.0
2024-09-03 13:05:00,256.07,256.31,255.98,256.13,8972.0,253.9424,254.1805,253.8532,254.0019,8972.0
2024-09-03 13:10:00,256.16,256.27,255.83,255.86,6488.0,254.0317,254.1408,253.7044,253.7342,6488.0
2024-09-03 13:15:00,255.85,256.2,255.85,256.19,6940.0,253.7243,254.0714,253.7243,254.0615,6940.0
2024-09-03 13:20:00,256.26,256.55,256.26,256.45,9133.0,254.1309,254.4185,254.1309,254.3193,9133.0
2024-09-03 13:25:00,256.44,256.48,256.24,256.24,5342.0,254.3094,254.349,254.111,254.111,5342.0
2024-09-03 13:30:00,256.38,256.38,255.77,255.77,10692.0,254.2499,254.2499,253.6449,253.6449,10692.0
2024-09-03 13:35:00,255.86,256.25,255.83,256.19,8968.0,253.7342,254.121,253.7044,254.0615,8968.0
2024-09-03 13:40:00,256.19,256.23,255.76,255.86,5543.0,254.0615,254.1011,253.635,253.7342,5543.0
2024-09-03 13:45:00,255.86,256.02,255.79,255.99,6847.0,253.7342,253.8929,253.6648,253.8631,6847.0
2024-09-03 13:50:00,255.95,256.11,255.86,255.98,4390.0,253.8234,253.9821,253.7342,253.8532,4390.0
2024-09-03 13:55:00,255.93,256.1,255.64,255.71,4862.0,253.8036,253.9722,253.516,253.5854,4862.0
2024-09-03 14:00:00,255.71,255.71,255.13,255.33,10258.0,253.5854,253.5854,253.0103,253.2086,10258.0
2024-09-03 14:05:00,255.41,255.64,255.34,255.48,8006.0,253.2879,253.516,253.2185,253.3574,8006.0
2024-09-03 14:10:00,255.52,255.62,255.46,255.54,5016.0,253.397,253.4962,253.3375,253.4169,5016.0
2024-09-03 14:15:00,255.58,255.74,255.45,255.45,7540.0,253.4565,253.6152,253.3276,253.3276,7540.0
2024-09-03 14:20:00,255.46,255.61,255.35,255.44,10816.0,253.3375,253.4863,253.2284,253.3177,10816.0
2024-09-03 14:25:00,255.43,255.49,255.2,255.26,11516.0,253.3078,253.3673,253.0797,253.1392,11516.0
2024-09-03 14:30:00,255.25,255.43,255.1,255.37,8647.0,253.1293,253.3078,252.9805,253.2483,8647.0
2024-09-03 14:35:00,255.34,255.34,255.23,255.31,7299.0,253.2185,253.2185,253.1094,253.1888,7299.0
2024-09-03 14:40:00,255.34,255.34,255.12,255.13,6885.0,253.2185,253.2185,253.0003,253.0103,6885.0
2024-09-03 14:45:00,255.14,255.32,255.1,255.14,5154.0,253.0202,253.1987,252.9805,253.0202,5154.0
2024-09-03 14:50:00,255.14,255.2,254.84,254.84,8162.0,253.0202,253.0797,252.7227,252.7227,8162.0
2024-09-03 14:55:00,254.88,254.91,254.58,254.65,7883.0,252.7623,252.7921,252.4648,252.5342,7883.0
2024-09-03 15:00:00,254.64,254.78,254.54,254.75,8859.0,252.5243,252.6632,252.4252,252.6334,8859.0
2024-09-03 15:05:00,254.74,254.84,254.61,254.66,8018.0,252.6235,252.7227,252.4946,252.5442,8018.0
2024-09-03 15:10:00,254.64,254.83,254.5,254.54,18822.0,252.5243,252.7128,252.3855,252.4252,18822.0
2024-09-03 15:15:00,254.54,254.59,254.33,254.41,6784.0,252.4252,252.4747,252.2169,252.2962,6784.0
2024-09-03 15:20:00,254.41,254.65,254.31,254.64,8686.0,252.2962,252.5342,252.1971,252.5243,8686.0
2024-09-03 15:25:00,254.63,254.65,254.33,254.42,10346.0,252.5144,252.5342,252.2169,252.3062,10346.0
2024-09-03 15:30:00,254.41,254.67,254.4,254.58,14644.0,252.2962,252.5541,252.2863,252.4648,14644.0
2024-09-03 15:35:00,254.55,254.56,253.72,253.76,25575.0,252.4351,252.445,251.612,251.6516,25575.0
2024-09-03 15:40:00,253.73,253.73,253.21,253.5,39931.0,251.6219,251.6219,251.1062,251.3938,39931.0
2024-09-03 15:45:00,253.48,253.48,252.88,253.25,59238.0,251.374,251.374,250.779,251.1459,59238.0
2024-09-03 15:50:00,253.19,253.41,252.79,253.36,75253.0,251.0864,251.3045,250.6897,251.255,75253.0
2024-09-03 15:55:00,253.36,254.45,253.35,254.33,188424.0,251.255,252.3359,251.245,252.2169,188424.0
2024-09-04 09:30:00,254.99,256.21,254.24,255.4,108349.0,252.8714,254.0813,252.1277,253.278,108349.0
2024-09-04 09:35:00,255.4,256.3,255.27,255.65,33245.0,253.278,254.1705,253.1491,253.5259,33245.0
2024-09-04 09:40:00,255.7,255.75,254.56,254.66,34863.0,253.5755,253.6251,252.445,252.5442,34863.0
2024-09-04 09:45:00,254.71,254.85,254.21,254.48,10075.0,252.5937,252.7326,252.0979,252.3657,10075.0
2024-09-04 09:50:00,254.48,255.01,254.43,254.64,25832.0,252.3657,252.8913,252.3161,252.5243,25832.0
2024-09-04 09:55:00,254.58,255.21,254.36,255.21,21280.0,252.4648,253.0896,252.2467,253.0896,21280.0
2024-09-04 10:00:00,255.25,255.25,254.16,254.44,31027.0,253.1293,253.1293,252.0483,252.326,31027.0
2024-09-04 10:05:00,254.45,255.18,254.1,255.0,16151.0,252.3359,253.0598,251.9888,252.8813,16151.0
2024-09-04 10:10:00,255.12,255.36,254.8,255.05,16641.0,253.0003,253.2383,252.683,252.9309,16641.0
2024-09-04 10:15:00,255.07,255.32,254.55,254.77,10695.0,252.9508,253.1987,252.4351,252.6532,10695.0
2024-09-04 10:20:00,254.75,254.78,254.41,254.45,13988.0,252.6334,252.6632,252.2962,252.3359,13988.0
2024-09-04 10:25:00,254.48,254.92,254.1,254.84,16539.0,252.3657,252.802,251.9888,252.7227,16539.0
2024-09-04 10:30:00,254.96,255.79,254.95,255.68,31618.0,252.8417,253.6648,252.8318,253.5557,31618.0
2024-09-04 10:35:00,255.68,256.27,255.62,256.12,23326.0,253.5557,254.1408,253.4962,253.992,23326.0
2024-09-04 10:40:00,256.06,256.36,255.83,256.36,10792.0,253.9325,254.23,253.7044,254.23,10792.0
2024-09-04 10:45:00,256.36,256.58,255.79,256.0,24692.0,254.23,254.4482,253.6648,253.873,24692.0
2024-09-04 10:50:00,256.03,256.32,255.99,256.16,29566.0,253.9028,254.1904,253.8631,254.0317,29566.0
2024-09-04 10:55:00,256.09,256.32,255.6,255.82,36777.0,253.9623,254.1904,253.4764,253.6945,36777.0
2024-09-04 11:00:00,255.91,255.99,255.53,255.97,12578.0,253.7838,253.8631,253.4069,253.8433,12578.0
2024-09-04 11:05:00,255.91,255.91,254.97,255.02,14844.0,253.7838,253.7838,252.8516,252.9012,14844.0
2024-09-04 11:10:00,255.15,255.15,254.32,254.33,18836.0,253.0301,253.0301,252.207,252.2169,18836.0
2024-09-04 11:15:00,254.33,254.35,253.95,254.13,10167.0,252.2169,252.2367,251.8401,252.0186,10167.0
2024-09-04 11:20:00,254.2,254.24,253.66,253.79,13406.0,252.088,252.1277,251.5525,251.6814,13406.0
2024-09-04 11:25:00,253.84,253.88,253.3,253.3,13142.0,251.731,251.7706,251.1955,251.1955,13142.0
2024-09-04 11:30:00,253.21,253.5,253.08,253.49,11609.0,251.1062,251.3938,250.9773,251.3839,11609.0
2024-09-04 11:35:00,253.45,253.45,252.92,253.12,10281.0,251.3442,251.3442,250.8186,251.017,10281.0
2024-09-04 11:40:00,253.11,253.55,253.0,253.48,8941.0,251.007,251.4434,250.898,251.374,8941.0
2024-09-04 11:45:00,253.48,253.51,253.12,253.21,7031.0,251.374,251.4037,251.017,251.1062,7031.0
2024-09-04 11:50:00,253.25,253.43,252.92,253.05,8770.0,251.1459,251.3244,250.8186,250.9475,8770.0
2024-09-04 11:55:00,253.06,253.14,252.82,253.09,14538.0,250.9575,251.0368,250.7195,250.9872,14538.0
2024-09-04 12:00:00,253.01,253.01,252.59,252.64,12905.0,250.9079,250.9079,250.4914,250.5409,12905.0
2024-09-04 12:05:00,252.57,253.0,252.57,252.84,12432.0,250.4715,250.898,250.4715,250.7393,12432.0
2024-09-04 12:10:00,252.85,253.0,252.55,252.59,21347.0,250.7492,250.898,250.4517,250.4914,21347.0
2024-09-04 12:15:00,252.54,252.87,252.48,252.74,16339.0,250.4418,250.769,250.3823,250.6401,16339.0
2024-09-04 12:20:00,252.72,253.16,252.67,253.1,6956.0,250.6203,251.0566,250.5707,250.9971,6956.0
2024-09-04 12:25:00,253.15,253.35,252.95,253.14,12320.0,251.0467,251.245,250.8484,251.0368,12320.0
2024-09-04 12:30:00,253.02,253.51,253.01,253.42,9148.0,250.9178,251.4037,250.9079,251.3145,9148.0
2024-09-04 12:35:00,253.37,253.66,253.34,253.49,5739.0,251.2649,251.5525,251.2351,251.3839,5739.0
2024-09-04 12:40:00,253.45,253.64,253.05,253.14,11474.0,251.3442,251.5326,250.9475,251.0368,11474.0
2024-09-04 12:45:00,253.14,253.61,253.14,253.58,8828.0,251.0368,251.5029,251.0368,251.4731,8828.0
2024-09-04 12:50:00,253.62,253.93,253.54,253.76,8571.0,251.5128,251.8202,251.4335,251.6516,8571.0
2024-09-04 12:55:00,253.76,253.76,253.44,253.73,4221.0,251.6516,251.6516,251.3343,251.6219,4221.0
2024-09-04 13:00:00,253.73,253.76,252.88,252.96,11071.0,251.6219,251.6516,250.779,250.8583,11071.0
2024-09-04 13:05:00,253.02,253.4,253.02,253.36,5411.0,250.9178,251.2946,250.9178,251.255,5411.0
2024-09-04 13:10:00,253.36,253.6,253.16,253.25,6584.0,251.255,251.493,251.0566,251.1459,6584.0
2024-09-04 13:15:00,253.25,253.33,252.98,253.15,5079.0,251.1459,251.2252,250.8781,251.0467,5079.0
2024-09-04 13:20:00,253.03,253.15,252.63,252.63,8197.0,250.9277,251.0467,250.531,250.531,8197.0
2024-09-04 13:25:00,252.67,252.74,252.57,252.58,5000.0,250.5707,250.6401,250.4715,250.4814,5000.0
2024-09-04 13:30:00,252.56,252.65,252.46,252.62,6590.0,250.4616,250.5509,250.3624,250.5211,6590.0
2024-09-04 13:35:00,252.62,252.65,252.39,252.57,9286.0,250.5211,250.5509,250.293,250.4715,9286.0
2024-09-04 13:40:00,252.56,252.56,251.85,251.85,11413.0,250.4616,250.4616,249.7575,249.7575,11413.0
2024-09-04 13:45:00,251.91,252.26,251.85,251.97,9726.0,249.817,250.1641,249.7575,249.8765,9726.0
2024-09-04 13:50:00,251.97,252.1,251.73,251.73,12087.0,249.8765,250.0054,249.6385,249.6385,12087.0
2024-09-04 13:55:00,251.78,251.78,251.53,251.54,10847.0,249.6881,249.6881,249.4402,249.4501,10847.0
2024-09-04 14:00:00,251.54,251.59,251.11,251.15,15361.0,249.4501,249.4997,249.0237,249.0633,15361.0
2024-09-04 14:05:00,251.19,251.56,251.19,251.38,18821.0,249.103,249.4699,249.103,249.2914,18821.0
2024-09-04 14:10:00,251.4,251.79,251.37,251.79,11874.0,249.3112,249.698,249.2815,249.698,11874.0
2024-09-04 14:15:00,251.81,251.86,251.53,251.68,8674.0,249.7178,249.7674,249.4402,249.5889,8674.0
2024-09-04 14:20:00,251.59,251.79,251.49,251.75,9001.0,249.4997,249.698,249.4005,249.6583,9001.0
2024-09-04 14:25:00,251.69,251.88,251.66,251.75,13047.0,249.5988,249.7873,249.5691,249.6583,13047.0
2024-09-04 14:30:00,251.7,252.0,251.7,251.7,18421.0,249.6088,249.9063,249.6088,249.6088,18421.0
2024-09-04 14:35:00,251.7,251.84,251.36,251.37,16317.0,249.6088,249.7476,249.2716,249.2815,16317.0
2024-09-04 14:40:00,251.43,251.71,251.41,251.41,7945.0,249.341,249.6187,249.3212,249.3212,7945.0
2024-09-04 14:45:00,251.44,251.52,251.35,251.43,17896.0,249.3509,249.4303,249.2617,249.341,17896.0
2024-09-04 14:50:00,251.48,251.48,251.18,251.28,12866.0,249.3906,249.3906,249.0931,249.1922,12866.0
2024-09-04 14:55:00,251.28,251.32,251.03,251.07,10438.0,249.1922,249.2319,248.9443,248.984,10438.0
2024-09-04 15:00:00,251.08,251.08,250.66,250.7,17561.0,248.9939,248.9939,248.5774,248.6171,17561.0
2024-09-04 15:05:00,250.66,251.18,250.66,251.18,12653.0,248.5774,249.0931,248.5774,249.0931,12653.0
2024-09-04 15:10:00,251.21,251.28,251.02,251.03,18136.0,249.1228,249.1922,248.9344,248.9443,18136.0
2024-09-04 15:15:00,251.02,251.31,251.02,251.27,21642.0,248.9344,249.222,248.9344,249.1823,21642.0
2024-09-04 15:20:00,251.27,251.84,251.26,251.81,15100.0,249.1823,249.7476,249.1724,249.7178,15100.0
2024-09-04 15:25:00,251.82,251.93,251.66,251.81,33329.0,249.7278,249.8368,249.5691,249.7178,33329.0
2024-09-04 15:30:00,251.78,251.82,251.17,251.32,14019.0,249.6881,249.7278,249.0832,249.2319,14019.0
2024-09-04 15:35:00,251.36,251.74,251.2,251.72,14216.0,249.2716,249.6484,249.1129,249.6286,14216.0
2024-09-04 15:40:00,251.69,251.87,251.5,251.8,22920.0,249.5988,249.7773,249.4104,249.7079,22920.0
2024-09-04 15:45:00,251.8,251.94,251.67,251.88,18110.0,249.7079,249.8468,249.579,249.7873,18110.0
2024-09-04 15:50:00,251.92,252.08,251.51,251.64,44624.0,249.8269,249.9856,249.4203,249.5493,44624.0
2024-09-04 15:55:00,251.56,252.08,251.55,251.64,133088.0,249.4699,249.9856,249.46,249.5493,133088.0
2024-09-05 09:30:00,252.71,253.17,251.25,251.71,27949.0,250.6104,251.0665,249.1625,249.6187,27949.0
2024-09-05 09:35:00,251.7,251.89,250.88,251.01,8789.0,249.6088,249.7972,248.7956,248.9245,8789.0
2024-09-05 09:40:00,250.88,251.48,250.64,251.19,7055.0,248.7956,249.3906,248.5576,249.103,7055.0
2024-09-05 09:45:00,251.3,251.66,251.04,251.41,9296.0,249.2121,249.5691,248.9542,249.3212,9296.0
2024-09-05 09:50:00,251.44,251.45,250.9,250.91,10242.0,249.3509,249.3608,248.8154,248.8253,10242.0
2024-09-05 09:55:00,250.96,251.35,250.88,251.01,24223.0,248.8749,249.2617,248.7956,248.9245,24223.0
2024-09-05 10:00:00,251.1,252.48,250.94,252.33,24113.0,249.0137,250.3823,248.8551,250.2335,24113.0
2024-09-05 10:05:00,252.33,252.81,252.28,252.61,9829.0,250.2335,250.7095,250.1839,250.5112,9829.0
2024-09-05 10:10:00,252.6,252.74,251.82,251.82,11994.0,250.5013,250.6401,249.7278,249.7278,11994.0
2024-09-05 10:15:00,251.94,252.37,251.74,252.08,8281.0,249.8468,250.2732,249.6484,249.9856,8281.0
2024-09-05 10:20:00,252.22,252.45,252.11,252.35,8922.0,250.1244,250.3525,250.0154,250.2534,8922.0
2024-09-05 10:25:00,252.35,252.46,251.78,251.78,10892.0,250.2534,250.3624,249.6881,249.6881,10892.0
2024-09-05 10:30:00,251.96,252.04,251.82,252.02,4700.0,249.8666,249.9459,249.7278,249.9261,4700.0
2024-09-05 10:35:00,252.01,252.01,251.55,251.65,7971.0,249.9162,249.9162,249.46,249.5592,7971.0
2024-09-05 10:40:00,251.64,251.79,251.39,251.4,6299.0,249.5493,249.698,249.3013,249.3112,6299.0
2024-09-05 10:45:00,251.4,251.4,250.56,250.65,9057.0,249.3112,249.3112,248.4782,248.5675,9057.0
2024-09-05 10:50:00,250.65,250.72,250.46,250.48,13356.0,248.5675,248.6369,248.3791,248.3989,13356.0
2024-09-05 10:55:00,250.58,250.83,250.56,250.59,6789.0,248.4981,248.746,248.4782,248.508,6789.0
2024-09-05 11:00:00,250.6,250.66,249.97,250.37,14903.0,248.5179,248.5774,247.8931,248.2898,14903.0
2024-09-05 11:05:00,250.51,250.81,250.43,250.44,7717.0,248.4286,248.7262,248.3493,248.3592,7717.0
2024-09-05 11:10:00,250.39,250.41,249.26,249.26,17370.0,248.3096,248.3295,247.189,247.189,17370.0
2024-09-05 11:15:00,249.21,249.55,249.16,249.37,12452.0,247.1394,247.4766,247.0899,247.2981,12452.0
2024-09-05 11:20:00,249.41,249.59,249.19,249.29,12721.0,247.3378,247.5163,247.1196,247.2188,12721.0
2024-09-05 11:25:00,249.29,249.29,248.71,248.91,27648.0,247.2188,247.2188,246.6436,246.8419,27648.0
2024-09-05 11:30:00,248.91,249.09,248.85,248.91,9802.0,246.8419,247.0204,246.7824,246.8419,9802.0
2024-09-05 11:35:00,248.93,249.21,248.87,248.97,9994.0,246.8618,247.1394,246.8023,246.9014,9994.0
2024-09-05 11:40:00,248.94,249.28,248.93,249.16,11680.0,246.8717,247.2089,246.8618,247.0899,11680.0
2024-09-05 11:45:00,249.15,249.6,249.14,249.6,8109.0,247.0799,247.5262,247.07,247.5262,8109.0
2024-09-05 11:50:00,249.64,249.68,249.02,249.14,25536.0,247.5659,247.6055,246.951,247.07,25536.0
2024-09-05 11:55:00,249.13,249.46,248.96,248.96,10269.0,247.0601,247.3874,246.8915,246.8915,10269.0
2024-09-05 12:00:00,248.95,248.98,248.73,248.73,13965.0,246.8816,246.9114,246.6634,246.6634,13965.0
2024-09-05 12:05:00,248.81,248.98,248.73,248.86,10521.0,246.7428,246.9114,246.6634,246.7924,10521.0
2024-09-05 12:10:00,248.75,248.92,248.37,248.87,18087.0,246.6833,246.8519,246.3064,246.8023,18087.0
2024-09-05 12:15:00,248.83,248.84,248.44,248.59,6989.0,246.7626,246.7725,246.3758,246.5246,6989.0
2024-09-05 12:20:00,248.69,248.89,248.6,248.89,8162.0,246.6238,246.8221,246.5345,246.8221,8162.0
2024-09-05 12:25:00,248.89,249.08,248.82,248.92,13342.0,246.8221,247.0105,246.7527,246.8519,13342.0
2024-09-05 12:30:00,248.92,248.96,248.59,248.68,2922.0,246.8519,246.8915,246.5246,246.6138,2922.0
2024-09-05 12:35:00,248.85,248.94,248.6,248.68,7030.0,246.7824,246.8717,246.5345,246.6138,7030.0
2024-09-05 12:40:00,248.68,249.07,248.68,249.05,7352.0,246.6138,247.0006,246.6138,246.9808,7352.0
2024-09-05 12:45:00,249.04,249.19,248.91,249.15,3323.0,246.9709,247.1196,246.8419,247.0799,3323.0
2024-09-05 12:50:00,249.13,249.35,249.04,249.11,7654.0,247.0601,247.2783,246.9709,247.0403,7654.0
2024-09-05 12:55:00,249.19,249.71,249.19,249.71,4028.0,247.1196,247.6353,247.1196,247.6353,4028.0
2024-09-05 13:00:00,249.6,249.66,249.3,249.31,7358.0,247.5262,247.5857,247.2287,247.2386,7358.0
2024-09-05 13:05:00,249.31,249.5,249.14,249.5,2987.0,247.2386,247.427,247.07,247.427,2987.0
2024-09-05 13:10:00,249.55,249.83,249.55,249.64,3217.0,247.4766,247.7543,247.4766,247.5659,3217.0
2024-09-05 13:15:00,249.64,249.69,249.33,249.69,4735.0,247.5659,247.6155,247.2584,247.6155,4735.0
2024-09-05 13:20:00,249.75,249.95,249.67,249.95,10995.0,247.675,247.8733,247.5956,247.8733,10995.0
2024-09-05 13:25:00,249.95,250.01,249.57,249.62,3097.0,247.8733,247.9328,247.4965,247.546,3097.0
2024-09-05 13:30:00,249.61,249.83,249.53,249.83,9176.0,247.5361,247.7543,247.4568,247.7543,9176.0
2024-09-05 13:35:00,249.87,250.3,249.87,250.15,7274.0,247.794,248.2204,247.794,248.0716,7274.0
2024-09-05 13:40:00,250.14,250.71,250.14,250.71,6154.0,248.0617,248.627,248.0617,248.627,6154.0
2024-09-05 13:45:00,250.73,251.11,250.68,251.0,8794.0,248.6468,249.0237,248.5972,248.9146,8794.0
2024-09-05 13:50:00,250.89,251.0,250.76,250.84,5241.0,248.8055,248.9146,248.6766,248.7559,5241.0
2024-09-05 13:55:00,250.91,251.29,250.85,251.26,6456.0,248.8253,249.2022,248.7658,249.1724,6456.0
2024-09-05 14:00:00,251.27,251.58,251.1,251.54,16143.0,249.1823,249.4898,249.0137,249.4501,16143.0
2024-09-05 14:05:00,251.54,251.71,251.5,251.52,14147.0,249.4501,249.6187,249.4104,249.4303,14147.0
2024-09-05 14:10:00,251.52,251.61,251.37,251.45,10777.0,249.4303,249.5195,249.2815,249.3608,10777.0
2024-09-05 14:15:00,251.45,251.64,251.35,251.64,7325.0,249.3608,249.5493,249.2617,249.5493,7325.0
2024-09-05 14:20:00,251.68,251.8,251.49,251.5,16127.0,249.5889,249.7079,249.4005,249.4104,16127.0
2024-09-05 14:25:00,251.51,251.55,251.4,251.53,11956.0,249.4203,249.46,249.3112,249.4402,11956.0
2024-09-05 14:30:00,251.51,251.95,251.48,251.91,10580.0,249.4203,249.8567,249.3906,249.817,10580.0
2024-09-05 14:35:00,251.94,252.19,251.94,252.11,15440.0,249.8468,250.0947,249.8468,250.0154,15440.0
2024-09-05 14:40:00,252.11,252.13,251.87,252.09,21625.0,250.0154,250.0352,249.7773,249.9955,21625.0
2024-09-05 14:45:00,252.09,252.3,252.09,252.26,10184.0,249.9955,250.2038,249.9955,250.1641,10184.0
2024-09-05 14:50:00,252.29,252.44,252.18,252.33,10042.0,250.1939,250.3426,250.0848,250.2335,10042.0
2024-09-05 14:55:00,252.34,252.4,251.73,251.77,8829.0,250.2434,250.3029,249.6385,249.6782,8829.0
2024-09-05 15:00:00,251.73,251.74,251.54,251.74,10009.0,249.6385,249.6484,249.4501,249.6484,10009.0
2024-09-05 15:05:00,251.73,251.73,251.46,251.46,8149.0,249.6385,249.6385,249.3708,249.3708,8149.0
2024-09-05 15:10:00,251.5,251.59,251.44,251.59,24620.0,249.4104,249.4997,249.3509,249.4997,24620.0
2024-09-05 15:15:00,251.51,251.51,251.05,251.19,17356.0,249.4203,249.4203,248.9642,249.103,17356.0
2024-09-05 15:20:00,251.19,251.45,251.09,251.45,11121.0,249.103,249.3608,249.0038,249.3608,11121.0
2024-09-05 15:25:00,251.41,251.71,251.4,251.71,8398.0,249.3212,249.6187,249.3112,249.6187,8398.0
2024-09-05 15:30:00,251.72,252.25,251.72,252.23,15314.0,249.6286,250.1542,249.6286,250.1344,15314.0
2024-09-05 15:35:00,252.21,252.21,251.78,251.79,15485.0,250.1145,250.1145,249.6881,249.698,15485.0
2024-09-05 15:40:00,251.75,251.75,251.34,251.49,14624.0,249.6583,249.6583,249.2517,249.4005,14624.0
2024-09-05 15:45:00,251.42,251.76,251.33,251.68,21143.0,249.3311,249.6683,249.2418,249.5889,21143.0
2024-09-05 15:50:00,251.77,251.84,251.3,251.48,41044.0,249.6782,249.7476,249.2121,249.3906,41044.0
2024-09-05 15:55:00,251.49,252.01,251.44,251.84,121093.0,249.4005,249.9162,249.3509,249.7476,121093.0
2024-09-06 09:30:00,251.29,252.67,250.6,252.6,28883.0,249.2022,250.5707,248.5179,250.5013,28883.0
2024-09-06 09:35:00,252.6,252.97,252.22,252.22,9985.0,250.5013,250.8682,250.1244,250.1244,9985.0
2024-09-06 09:40:00,252.17,252.78,252.07,252.36,24550.0,250.0749,250.6798,249.9757,250.2633,24550.0
2024-09-06 09:45:00,252.39,253.57,252.38,252.98,12874.0,250.293,251.4632,250.2831,250.8781,12874.0
2024-09-06 09:50:00,252.99,253.39,252.55,252.55,11606.0,250.888,251.2847,250.4517,250.4517,11606.0
2024-09-06 09:55:00,252.6,252.64,252.29,252.45,11091.0,250.5013,250.5409,250.1939,250.3525,11091.0
2024-09-06 10:00:00,252.44,252.44,251.24,251.29,13045.0,250.3426,250.3426,249.1526,249.2022,13045.0
2024-09-06 10:05:00,251.19,251.49,250.6,250.74,18549.0,249.103,249.4005,248.5179,248.6567,18549.0
2024-09-06 10:10:00,250.6,250.96,250.27,250.5,20399.0,248.5179,248.8749,248.1906,248.4187,20399.0
2024-09-06 10:15:00,250.57,250.61,249.28,249.71,23941.0,248.4881,248.5278,247.2089,247.6353,23941.0
2024-09-06 10:20:00,249.87,249.93,248.48,248.54,17083.0,247.794,247.8535,246.4155,246.475,17083.0
2024-09-06 10:25:00,248.51,248.63,247.8,248.0,34077.0,246.4453,246.5643,245.7412,245.9395,34077.0
2024-09-06 10:30:00,248.06,248.12,247.44,247.48,13383.0,245.999,246.0585,245.3842,245.4238,13383.0
2024-09-06 10:35:00,247.48,247.83,246.82,247.71,13771.0,245.4238,245.7709,244.7693,245.6519,13771.0
2024-09-06 10:40:00,247.79,247.84,246.94,246.95,19668.0,245.7312,245.7808,244.8883,244.8982,19668.0
2024-09-06 10:45:00,246.95,247.55,246.94,247.4,19599.0,244.8982,245.4932,244.8883,245.3445,19599.0
2024-09-06 10:50:00,247.36,247.45,246.78,246.79,12673.0,245.3048,245.3941,244.7296,244.7396,12673.0
2024-09-06 10:55:00,246.86,247.0,246.29,246.47,36834.0,244.809,244.9478,244.2437,244.4222,36834.0
2024-09-06 11:00:00,246.46,248.58,246.42,247.29,39994.0,244.4123,246.5147,244.3726,245.2354,39994.0
2024-09-06 11:05:00,247.23,247.46,246.04,246.24,24222.0,245.1759,245.404,243.9958,244.1941,24222.0
2024-09-06 11:10:00,246.36,246.61,245.76,245.94,24006.0,244.3131,244.561,243.7181,243.8966,24006.0
2024-09-06 11:15:00,246.0,246.11,245.21,245.46,31758.0,243.9561,244.0652,243.1727,243.4206,31758.0
2024-09-06 11:20:00,245.46,245.98,245.45,245.46,28742.0,243.4206,243.9363,243.4107,243.4206,28742.0
2024-09-06 11:25:00,245.55,245.61,244.69,244.84,47927.0,243.5099,243.5694,242.657,242.8058,47927.0
2024-09-06 11:30:00,244.93,246.06,244.86,245.51,30434.0,242.895,244.0156,242.8256,243.4702,30434.0
2024-09-06 11:35:00,245.51,245.73,245.22,245.38,11508.0,243.4702,243.6884,243.1826,243.3413,11508.0
2024-09-06 11:40:00,245.38,245.59,244.97,245.32,7871.0,243.3413,243.5495,242.9347,243.2818,7871.0
2024-09-06 11:45:00,245.25,245.46,245.07,245.45,22814.0,243.2123,243.4206,243.0338,243.4107,22814.0
2024-09-06 11:50:00,245.29,245.35,244.89,245.23,32249.0,243.252,243.3115,242.8553,243.1925,32249.0
2024-09-06 11:55:00,245.35,245.45,245.04,245.1,7714.0,243.3115,243.4107,243.0041,243.0636,7714.0
2024-09-06 12:00:00,245.01,245.25,244.93,245.09,7380.0,242.9743,243.2123,242.895,243.0537,7380.0
2024-09-06 12:05:00,245.09,245.27,244.6,244.79,14809.0,243.0537,243.2322,242.5677,242.7562,14809.0
2024-09-06 12:10:00,244.86,244.86,244.37,244.55,11534.0,242.8256,242.8256,242.3397,242.5182,11534.0
2024-09-06 12:15:00,244.51,244.51,244.21,244.25,7878.0,242.4785,242.4785,242.181,242.2207,7878.0
2024-09-06 12:20:00,244.33,244.33,243.84,243.99,15509.0,242.3,242.3,241.8141,241.9628,15509.0
2024-09-06 12:25:00,244.08,244.22,243.38,243.42,14209.0,242.0521,242.1909,241.3579,241.3976,14209.0
2024-09-06 12:30:00,243.47,244.42,243.43,244.42,16744.0,241.4471,242.3892,241.4075,242.3892,16744.0
2024-09-06 12:35:00,244.46,244.88,244.25,244.37,24458.0,242.4289,242.8454,242.2207,242.3397,24458.0
2024-09-06 12:40:00,244.4,244.91,244.39,244.83,15736.0,242.3694,242.8752,242.3595,242.7958,15736.0
2024-09-06 12:45:00,244.78,244.85,244.35,244.44,16331.0,242.7463,242.8157,242.3198,242.4091,16331.0
2024-09-06 12:50:00,244.5,244.51,244.1,244.16,14721.0,242.4686,242.4785,242.0719,242.1314,14721.0
2024-09-06 12:55:00,244.26,244.43,244.05,244.27,6499.0,242.2306,242.3992,242.0223,242.2405,6499.0
2024-09-06 13:00:00,244.23,244.39,243.99,244.33,9122.0,242.2008,242.3595,241.9628,242.3,9122.0
2024-09-06 13:05:00,244.27,244.5,244.05,244.41,7050.0,242.2405,242.4686,242.0223,242.3793,7050.0
2024-09-06 13:10:00,244.46,244.68,244.32,244.33,13468.0,242.4289,242.6471,242.2901,242.3,13468.0
2024-09-06 13:15:00,244.33,244.33,243.85,243.94,11424.0,242.3,242.3,241.824,241.9132,11424.0
2024-09-06 13:20:00,243.95,244.43,243.83,244.39,29376.0,241.9231,242.3992,241.8041,242.3595,29376.0
2024-09-06 13:25:00,244.39,244.49,244.17,244.31,14318.0,242.3595,242.4587,242.1413,242.2802,14318.0
2024-09-06 13:30:00,244.16,244.19,243.84,243.98,5451.0,242.1314,242.1612,241.8141,241.9529,5451.0
2024-09-06 13:35:00,243.97,243.97,243.51,243.61,6085.0,241.943,241.943,241.4868,241.586,6085.0
2024-09-06 13:40:00,243.54,243.95,243.52,243.94,10334.0,241.5166,241.9231,241.4967,241.9132,10334.0
2024-09-06 13:45:00,243.94,244.03,243.7,243.87,13037.0,241.9132,242.0025,241.6752,241.8438,13037.0
2024-09-06 13:50:00,243.82,244.08,243.74,244.02,4334.0,241.7942,242.0521,241.7149,241.9926,4334.0
2024-09-06 13:55:00,244.05,244.33,243.91,243.91,7810.0,242.0223,242.3,241.8835,241.8835,7810.0
2024-09-06 14:00:00,243.96,243.96,243.59,243.76,11225.0,241.9331,241.9331,241.5661,241.7347,11225.0
2024-09-06 14:05:00,243.73,243.94,243.68,243.86,6494.0,241.705,241.9132,241.6554,241.8339,6494.0
2024-09-06 14:10:00,243.83,244.06,243.61,244.02,16725.0,241.8041,242.0322,241.586,241.9926,16725.0
2024-09-06 14:15:00,244.05,244.05,243.39,243.45,11587.0,242.0223,242.0223,241.3678,241.4273,11587.0
2024-09-06 14:20:00,243.58,243.83,243.54,243.58,6896.0,241.5562,241.8041,241.5166,241.5562,6896.0
2024-09-06 14:25:00,243.59,243.73,243.45,243.64,9207.0,241.5661,241.705,241.4273,241.6157,9207.0
2024-09-06 14:30:00,243.65,243.85,243.45,243.57,8462.0,241.6256,241.824,241.4273,241.5463,8462.0
2024-09-06 14:35:00,243.56,243.57,243.32,243.5,10860.0,241.5364,241.5463,241.2984,241.4769,10860.0
2024-09-06 14:40:00,243.52,243.82,243.42,243.8,10609.0,241.4967,241.7942,241.3976,241.7744,10609.0
2024-09-06 14:45:00,243.76,243.92,243.51,243.92,9879.0,241.7347,241.8934,241.4868,241.8934,9879.0
2024-09-06 14:50:00,243.92,243.93,243.61,243.79,7963.0,241.8934,241.9033,241.586,241.7645,7963.0
2024-09-06 14:55:00,243.83,244.28,243.77,244.24,15535.0,241.8041,242.2504,241.7446,242.2107,15535.0
2024-09-06 15:00:00,244.23,244.5,244.18,244.39,9365.0,242.2008,242.4686,242.1512,242.3595,9365.0
2024-09-06 15:05:00,244.41,244.55,244.32,244.52,9945.0,242.3793,242.5182,242.2901,242.4884,9945.0
2024-09-06 15:10:00,244.54,244.8,244.54,244.7,15300.0,242.5082,242.7661,242.5082,242.6669,15300.0
2024-09-06 15:15:00,244.77,244.86,244.59,244.59,9797.0,242.7363,242.8256,242.5578,242.5578,9797.0
2024-09-06 15:20:00,244.63,245.05,244.58,245.0,25466.0,242.5975,243.014,242.5479,242.9644,25466.0
2024-09-06 15:25:00,245.0,245.35,244.89,244.91,28450.0,242.9644,243.3115,242.8553,242.8752,28450.0
2024-09-06 15:30:00,244.9,245.0,244.31,244.31,12477.0,242.8653,242.9644,242.2802,242.2802,12477.0
2024-09-06 15:35:00,244.31,244.44,244.12,244.16,47670.0,242.2802,242.4091,242.0917,242.1314,47670.0
2024-09-06 15:40:00,244.16,244.39,244.03,244.12,20658.0,242.1314,242.3595,242.0025,242.0917,20658.0
2024-09-06 15:45:00,244.14,244.64,244.14,244.55,16326.0,242.1116,242.6074,242.1116,242.5182,16326.0
2024-09-06 15:50:00,244.59,244.69,243.7,244.3,41717.0,242.5578,242.657,241.6752,242.2702,41717.0
2024-09-06 15:55:00,244.25,244.31,243.66,244.12,144462.0,242.2207,242.2802,241.6356,242.0917,144462.0
2024-09-09 09:30:00,248.25,249.1,247.53,249.06,68547.0,246.1874,247.0304,245.4734,246.9907,68547.0
2024-09-09 09:35:00,249.06,249.93,248.71,249.59,22551.0,246.9907,247.8535,246.6436,247.5163,22551.0
2024-09-09 09:40:00,249.57,249.79,248.98,249.19,13709.0,247.4965,247.7146,246.9114,247.1196,13709.0
2024-09-09 09:45:00,249.33,249.91,248.8,249.8,15863.0,247.2584,247.8336,246.7329,247.7245,15863.0
2024-09-09 09:50:00,249.73,249.98,249.32,249.57,24984.0,247.6551,247.903,247.2485,247.4965,24984.0
2024-09-09 09:55:00,249.71,249.71,248.93,249.07,17269.0,247.6353,247.6353,246.8618,247.0006,17269.0
2024-09-09 10:00:00,248.89,249.96,248.88,249.91,18947.0,246.8221,247.8832,246.8122,247.8336,18947.0
2024-09-09 10:05:00,249.96,250.79,249.95,250.69,14383.0,247.8832,248.7063,247.8733,248.6071,14383.0
2024-09-09 10:10:00,250.69,251.2,250.68,251.1,13496.0,248.6071,249.1129,248.5972,249.0137,13496.0
2024-09-09 10:15:00,251.18,251.6,250.92,250.92,17887.0,249.0931,249.5096,248.8352,248.8352,17887.0
2024-09-09 10:20:00,251.02,251.21,250.44,250.75,20423.0,248.9344,249.1228,248.3592,248.6666,20423.0
2024-09-09 10:25:00,250.79,251.16,250.66,250.88,11725.0,248.7063,249.0732,248.5774,248.7956,11725.0
2024-09-09 10:30:00,250.86,250.86,250.22,250.56,10336.0,248.7757,248.7757,248.1411,248.4782,10336.0
2024-09-09 10:35:00,250.56,250.86,250.29,250.52,14744.0,248.4782,248.7757,248.2105,248.4386,14744.0
2024-09-09 10:40:00,250.48,250.48,249.81,249.81,15892.0,248.3989,248.3989,247.7345,247.7345,15892.0
2024-09-09 10:45:00,249.81,250.27,249.61,250.16,10023.0,247.7345,248.1906,247.5361,248.0816,10023.0
2024-09-09 10:50:00,250.29,250.29,249.32,249.4,18787.0,248.2105,248.2105,247.2485,247.3279,18787.0
2024-09-09 10:55:00,249.53,249.63,249.17,249.17,11662.0,247.4568,247.556,247.0998,247.0998,11662.0
2024-09-09 11:00:00,249.25,249.37,248.97,248.98,27478.0,247.1791,247.2981,246.9014,246.9114,27478.0
2024-09-09 11:05:00,248.93,249.64,248.87,249.64,12559.0,246.8618,247.5659,246.8023,247.5659,12559.0
2024-09-09 11:10:00,249.63,249.76,249.48,249.48,4866.0,247.556,247.6849,247.4072,247.4072,4866.0
2024-09-09 11:15:00,249.47,249.47,248.95,248.95,8593.0,247.3973,247.3973,246.8816,246.8816,8593.0
2024-09-09 11:20:00,248.98,249.56,248.98,249.53,7917.0,246.9114,247.4865,246.9114,247.4568,7917.0
2024-09-09 11:25:00,249.58,250.12,249.48,249.99,9566.0,247.5064,248.0419,247.4072,247.913,9566.0
2024-09-09 11:30:00,250.01,250.93,250.0,250.8,15143.0,247.9328,248.8452,247.9229,248.7162,15143.0
2024-09-09 11:35:00,250.8,251.11,250.68,251.11,13902.0,248.7162,249.0237,248.5972,249.0237,13902.0
2024-09-09 11:40:00,251.08,251.21,250.69,251.09,9173.0,248.9939,249.1228,248.6071,249.0038,9173.0
2024-09-09 11:45:00,251.07,251.43,251.02,251.43,25394.0,248.984,249.341,248.9344,249.341,25394.0
2024-09-09 11:50:00,251.47,251.7,251.3,251.62,12277.0,249.3807,249.6088,249.2121,249.5294,12277.0
2024-09-09 11:55:00,251.62,251.65,251.14,251.28,15723.0,249.5294,249.5592,249.0534,249.1922,15723.0
2024-09-09 12:00:00,251.28,251.79,251.09,251.72,9472.0,249.1922,249.698,249.0038,249.6286,9472.0
2024-09-09 12:05:00,251.71,251.84,251.64,251.78,7679.0,249.6187,249.7476,249.5493,249.6881,7679.0
2024-09-09 12:10:00,251.84,252.16,251.82,251.92,7544.0,249.7476,250.0649,249.7278,249.8269,7544.0
2024-09-09 12:15:00,251.99,252.12,251.79,252.12,10921.0,249.8963,250.0253,249.698,250.0253,10921.0
2024-09-09 12:20:00,252.03,252.34,251.9,252.34,7883.0,249.936,250.2434,249.8071,250.2434,7883.0
2024-09-09 12:25:00,252.34,252.45,252.11,252.38,6860.0,250.2434,250.3525,250.0154,250.2831,6860.0
2024-09-09 12:30:00,252.38,252.38,252.14,252.15,7073.0,250.2831,250.2831,250.0451,250.055,7073.0
2024-09-09 12:35:00,252.25,252.38,252.13,252.22,8320.0,250.1542,250.2831,250.0352,250.1244,8320.0
2024-09-09 12:40:00,252.23,252.59,252.21,252.26,7442.0,250.1344,250.4914,250.1145,250.1641,7442.0
2024-09-09 12:45:00,252.3,252.56,252.3,252.31,7798.0,250.2038,250.4616,250.2038,250.2137,7798.0
2024-09-09 12:50:00,252.37,252.52,252.3,252.44,10298.0,250.2732,250.4219,250.2038,250.3426,10298.0
2024-09-09 12:55:00,252.44,253.02,252.42,252.88,17372.0,250.3426,250.9178,250.3228,250.779,17372.0
2024-09-09 13:00:00,252.93,253.07,252.9,253.02,6901.0,250.8285,250.9674,250.7988,250.9178,6901.0
2024-09-09 13:05:00,252.97,253.15,252.97,253.03,10183.0,250.8682,251.0467,250.8682,250.9277,10183.0
2024-09-09 13:10:00,253.03,253.07,252.71,252.76,7229.0,250.9277,250.9674,250.6104,250.6599,7229.0
2024-09-09 13:15:00,252.67,252.67,252.52,252.57,7817.0,250.5707,250.5707,250.4219,250.4715,7817.0
2024-09-09 13:20:00,252.51,252.58,252.36,252.5,8355.0,250.412,250.4814,250.2633,250.4021,8355.0
2024-09-09 13:25:00,252.5,252.66,252.45,252.48,8420.0,250.4021,250.5608,250.3525,250.3823,8420.0
2024-09-09 13:30:00,252.53,252.55,252.09,252.22,15101.0,250.4319,250.4517,249.9955,250.1244,15101.0
2024-09-09 13:35:00,252.19,252.42,252.08,252.32,7323.0,250.0947,250.3228,249.9856,250.2236,7323.0
2024-09-09 13:40:00,252.32,252.44,251.64,251.64,7060.0,250.2236,250.3426,249.5493,249.5493,7060.0
2024-09-09 13:45:00,251.61,251.9,251.61,251.77,10868.0,249.5195,249.8071,249.5195,249.6782,10868.0
2024-09-09 13:50:00,251.77,251.77,251.55,251.62,7313.0,249.6782,249.6782,249.46,249.5294,7313.0
2024-09-09 13:55:00,251.68,251.68,251.3,251.3,6650.0,249.5889,249.5889,249.2121,249.2121,6650.0
2024-09-09 14:00:00,251.3,251.44,251.1,251.17,6653.0,249.2121,249.3509,249.0137,249.0832,6653.0
2024-09-09 14:05:00,251.17,251.27,251.08,251.16,6941.0,249.0832,249.1823,248.9939,249.0732,6941.0
2024-09-09 14:10:00,251.16,251.24,251.04,251.18,5425.0,249.0732,249.1526,248.9542,249.0931,5425.0
2024-09-09 14:15:00,251.18,251.71,251.18,251.7,5427.0,249.0931,249.6187,249.0931,249.6088,5427.0
2024-09-09 14:20:00,251.7,252.07,251.58,251.98,7534.0,249.6088,249.9757,249.4898,249.8864,7534.0
2024-09-09 14:25:00,251.98,252.11,251.7,251.83,5071.0,249.8864,250.0154,249.6088,249.7377,5071.0
2024-09-09 14:30:00,251.66,251.95,251.66,251.79,9413.0,249.5691,249.8567,249.5691,249.698,9413.0
2024-09-09 14:35:00,251.84,251.9,251.38,251.44,6106.0,249.7476,249.8071,249.2914,249.3509,6106.0
2024-09-09 14:40:00,251.38,251.88,251.35,251.88,5964.0,249.2914,249.7873,249.2617,249.7873,5964.0
2024-09-09 14:45:00,251.88,251.88,251.49,251.67,5896.0,249.7873,249.7873,249.4005,249.579,5896.0
2024-09-09 14:50:00,251.66,251.85,251.63,251.74,6200.0,249.5691,249.7575,249.5393,249.6484,6200.0
2024-09-09 14:55:00,251.74,251.77,251.63,251.66,6057.0,249.6484,249.6782,249.5393,249.5691,6057.0
2024-09-09 15:00:00,251.61,251.65,251.36,251.45,7247.0,249.5195,249.5592,249.2716,249.3608,7247.0
2024-09-09 15:05:00,251.45,251.7,251.36,251.55,5820.0,249.3608,249.6088,249.2716,249.46,5820.0
2024-09-09 15:10:00,251.46,251.51,251.0,251.29,12997.0,249.3708,249.4203,248.9146,249.2022,12997.0
2024-09-09 15:15:00,251.23,251.31,251.02,251.15,7896.0,249.1427,249.222,248.9344,249.0633,7896.0
2024-09-09 15:20:00,251.06,251.06,250.75,250.77,8968.0,248.9741,248.9741,248.6666,248.6865,8968.0
2024-09-09 15:25:00,250.7,251.13,250.65,251.07,8952.0,248.6171,249.0435,248.5675,248.984,8952.0
2024-09-09 15:30:00,251.08,251.23,250.91,251.11,7171.0,248.9939,249.1427,248.8253,249.0237,7171.0
2024-09-09 15:35:00,251.11,251.49,251.02,251.31,11460.0,249.0237,249.4005,248.9344,249.222,11460.0
2024-09-09 15:40:00,251.37,251.73,251.37,251.68,12168.0,249.2815,249.6385,249.2815,249.5889,12168.0
2024-09-09 15:45:00,251.64,251.65,251.05,251.08,18398.0,249.5493,249.5592,248.9642,248.9939,18398.0
2024-09-09 15:50:00,251.06,251.18,250.57,250.98,36841.0,248.9741,249.0931,248.4881,248.8947,36841.0
2024-09-09 15:55:00,251.01,251.07,250.62,250.92,107105.0,248.9245,248.984,248.5377,248.8352,107105.0
2024-09-10 09:30:00,251.72,252.5,248.05,248.84,77011.0,249.6286,250.4021,245.9891,246.7725,77011.0
2024-09-10 09:35:00,248.84,249.46,246.85,247.13,27151.0,246.7725,247.3874,244.7991,245.0767,27151.0
2024-09-10 09:40:00,247.15,247.58,246.13,246.42,26133.0,245.0966,245.523,244.085,244.3726,26133.0
2024-09-10 09:45:00,246.6,246.9,245.83,245.84,46993.0,244.5511,244.8486,243.7875,243.7974,46993.0
2024-09-10 09:50:00,245.91,246.91,245.83,246.44,17717.0,243.8669,244.8586,243.7875,244.3925,17717.0
2024-09-10 09:55:00,246.44,246.54,245.02,245.2,54958.0,244.3925,244.4916,242.9843,243.1628,54958.0
2024-09-10 10:00:00,245.2,245.4,245.0,245.09,61741.0,243.1628,243.3611,242.9644,243.0537,61741.0
2024-09-10 10:05:00,245.09,245.09,243.12,244.49,52665.0,243.0537,243.0537,241.1,242.4587,52665.0
2024-09-10 10:10:00,244.49,244.64,243.28,243.36,58509.0,242.4587,242.6074,241.2587,241.338,58509.0
2024-09-10 10:15:00,243.48,243.64,242.77,242.89,29493.0,241.4571,241.6157,240.753,240.872,29493.0
2024-09-10 10:20:00,242.89,243.61,242.89,243.31,36374.0,240.872,241.586,240.872,241.2885,36374.0
2024-09-10 10:25:00,243.29,244.49,243.25,244.39,18784.0,241.2686,242.4587,241.229,242.3595,18784.0
2024-09-10 10:30:00,244.4,244.77,243.52,243.54,26792.0,242.3694,242.7363,241.4967,241.5166,26792.0
2024-09-10 10:35:00,243.53,244.04,243.42,243.84,21094.0,241.5066,242.0124,241.3976,241.8141,21094.0
2024-09-10 10:40:00,243.97,244.15,243.59,243.81,16917.0,241.943,242.1215,241.5661,241.7843,16917.0
2024-09-10 10:45:00,243.94,244.18,243.76,243.97,14206.0,241.9132,242.1512,241.7347,241.943,14206.0
2024-09-10 10:50:00,244.05,244.08,243.02,243.2,26413.0,242.0223,242.0521,241.0009,241.1794,26413.0
2024-09-10 10:55:00,243.38,243.82,243.19,243.75,15297.0,241.3579,241.7942,241.1695,241.7248,15297.0
2024-09-10 11:00:00,243.74,244.05,243.62,243.82,19505.0,241.7149,242.0223,241.5959,241.7942,19505.0
2024-09-10 11:05:00,243.73,244.17,243.4,244.17,37819.0,241.705,242.1413,241.3777,242.1413,37819.0
2024-09-10 11:10:00,244.27,244.54,244.01,244.11,19795.0,242.2405,242.5082,241.9826,242.0818,19795.0
2024-09-10 11:15:00,244.28,244.54,243.93,243.93,9435.0,242.2504,242.5082,241.9033,241.9033,9435.0
2024-09-10 11:20:00,244.03,244.03,243.46,243.69,9883.0,242.0025,242.0025,241.4372,241.6653,9883.0
2024-09-10 11:25:00,243.65,243.97,243.53,243.53,25151.0,241.6256,241.943,241.5066,241.5066,25151.0
2024-09-10 11:30:00,243.4,243.9,243.3,243.58,9047.0,241.3777,241.8736,241.2785,241.5562,9047.0
2024-09-10 11:35:00,243.49,243.67,242.28,242.36,20429.0,241.467,241.6455,240.267,240.3464,20429.0
2024-09-10 11:40:00,242.33,242.99,242.21,242.71,28580.0,240.3166,240.9711,240.1976,240.6934,28580.0
2024-09-10 11:45:00,242.66,242.79,242.39,242.39,13940.0,240.6439,240.7728,240.3761,240.3761,13940.0
2024-09-10 11:50:00,242.49,242.49,241.71,241.74,26174.0,240.4753,240.4753,239.7018,239.7315,26174.0
2024-09-10 11:55:00,241.71,242.06,241.41,241.46,14905.0,239.7018,240.0489,239.4043,239.4538,14905.0
2024-09-10 12:00:00,241.46,241.82,240.91,241.15,21196.0,239.4538,239.8108,238.9084,239.1464,21196.0
2024-09-10 12:05:00,241.04,241.41,240.92,241.19,33777.0,239.0373,239.4043,238.9183,239.1861,33777.0
2024-09-10 12:10:00,241.22,241.26,240.75,240.85,14783.0,239.2158,239.2555,238.7497,238.8489,14783.0
2024-09-10 12:15:00,240.89,241.2,240.8,241.19,22003.0,238.8886,239.196,238.7993,239.1861,22003.0
2024-09-10 12:20:00,241.18,241.18,240.59,240.79,14776.0,239.1762,239.1762,238.5911,238.7894,14776.0
2024-09-10 12:25:00,240.82,241.06,240.8,241.04,11138.0,238.8192,239.0572,238.7993,239.0373,11138.0
2024-09-10 12:30:00,240.92,241.36,240.83,241.32,7674.0,238.9183,239.3547,238.8291,239.315,7674.0
2024-09-10 12:35:00,241.39,241.57,241.2,241.35,19236.0,239.3844,239.5629,239.196,239.3447,19236.0
2024-09-10 12:40:00,241.29,242.02,241.23,241.55,20269.0,239.2852,240.0092,239.2257,239.5431,20269.0
2024-09-10 12:45:00,241.54,241.74,241.31,241.65,16280.0,239.5332,239.7315,239.3051,239.6423,16280.0
2024-09-10 12:50:00,241.64,242.46,241.63,242.46,35726.0,239.6323,240.4455,239.6224,240.4455,35726.0
2024-09-10 12:55:00,242.52,242.56,241.88,241.89,10915.0,240.505,240.5447,239.8703,239.8803,10915.0
2024-09-10 13:00:00,241.88,242.45,241.75,242.45,12620.0,239.8703,240.4356,239.7414,240.4356,12620.0
2024-09-10 13:05:00,242.45,242.82,242.45,242.75,8036.0,240.4356,240.8025,240.4356,240.7331,8036.0
2024-09-10 13:10:00,242.8,243.42,242.79,242.95,12736.0,240.7827,241.3976,240.7728,240.9315,12736.0
2024-09-10 13:15:00,242.97,243.34,242.97,243.18,30358.0,240.9513,241.3182,240.9513,241.1595,30358.0
2024-09-10 13:20:00,243.27,243.59,243.07,243.49,8249.0,241.2488,241.5661,241.0505,241.467,8249.0
2024-09-10 13:25:00,243.55,243.56,243.21,243.44,6907.0,241.5265,241.5364,241.1893,241.4174,6907.0
2024-09-10 13:30:00,243.45,244.12,243.45,243.85,12268.0,241.4273,242.0917,241.4273,241.824,12268.0
2024-09-10 13:35:00,243.85,243.85,243.5,243.51,27471.0,241.824,241.824,241.4769,241.4868,27471.0
2024-09-10 13:40:00,243.59,244.32,243.5,244.16,31591.0,241.5661,242.2901,241.4769,242.1314,31591.0
2024-09-10 13:45:00,244.24,244.3,244.06,244.21,14482.0,242.2107,242.2702,242.0322,242.181,14482.0
2024-09-10 13:50:00,244.21,244.65,244.17,244.37,8161.0,242.181,242.6173,242.1413,242.3397,8161.0
2024-09-10 13:55:00,244.38,244.51,244.2,244.4,5504.0,242.3496,242.4785,242.1711,242.3694,5504.0
2024-09-10 14:00:00,244.47,245.06,244.38,244.88,14748.0,242.4388,243.0239,242.3496,242.8454,14748.0
2024-09-10 14:05:00,244.88,245.33,244.71,245.17,20094.0,242.8454,243.2917,242.6768,243.133,20094.0
2024-09-10 14:10:00,245.17,245.37,245.0,245.14,21395.0,243.133,243.3313,242.9644,243.1033,21395.0
2024-09-10 14:15:00,245.12,245.59,245.12,245.28,20525.0,243.0834,243.5495,243.0834,243.2421,20525.0
2024-09-10 14:20:00,245.28,245.32,244.63,245.01,8147.0,243.2421,243.2818,242.5975,242.9743,8147.0
2024-09-10 14:25:00,245.09,245.48,245.09,245.37,6285.0,243.0537,243.4404,243.0537,243.3313,6285.0
2024-09-10 14:30:00,245.38,245.61,245.2,245.54,6697.0,243.3413,243.5694,243.1628,243.4999,6697.0
2024-09-10 14:35:00,245.63,245.75,245.51,245.58,5205.0,243.5892,243.7082,243.4702,243.5396,5205.0
2024-09-10 14:40:00,245.58,245.75,245.53,245.62,5438.0,243.5396,243.7082,243.49,243.5793,5438.0
2024-09-10 14:45:00,245.61,245.8,245.57,245.65,6596.0,243.5694,243.7578,243.5297,243.609,6596.0
2024-09-10 14:50:00,245.65,245.9,245.54,245.88,22679.0,243.609,243.8569,243.4999,243.8371,22679.0
2024-09-10 14:55:00,245.87,246.01,245.68,245.93,10146.0,243.8272,243.966,243.6388,243.8867,10146.0
2024-09-10 15:00:00,245.93,246.19,245.78,246.14,11423.0,243.8867,244.1445,243.7379,244.095,11423.0
2024-09-10 15:05:00,246.13,246.27,246.01,246.11,6748.0,244.085,244.2239,243.966,244.0652,6748.0
2024-09-10 15:10:00,246.11,246.24,246.02,246.11,10029.0,244.0652,244.1941,243.9759,244.0652,10029.0
2024-09-10 15:15:00,246.08,246.21,245.9,246.21,19969.0,244.0355,244.1644,243.8569,244.1644,19969.0
2024-09-10 15:20:00,246.21,246.61,246.21,246.56,15793.0,244.1644,244.561,244.1644,244.5115,15793.0
2024-09-10 15:25:00,246.57,246.57,246.29,246.47,9045.0,244.5214,244.5214,244.2437,244.4222,9045.0
2024-09-10 15:30:00,246.44,246.44,245.72,245.83,22716.0,244.3925,244.3925,243.6784,243.7875,22716.0
2024-09-10 15:35:00,245.84,245.91,245.55,245.7,45094.0,243.7974,243.8669,243.5099,243.6586,45094.0
2024-09-10 15:40:00,245.67,245.75,245.27,245.28,16862.0,243.6289,243.7082,243.2322,243.2421,16862.0
2024-09-10 15:45:00,245.27,245.32,244.8,245.03,31787.0,243.2322,243.2818,242.7661,242.9942,31787.0
2024-09-10 15:50:00,244.99,245.25,244.86,245.24,60468.0,242.9545,243.2123,242.8256,243.2024,60468.0
2024-09-10 15:55:00,245.29,245.62,244.88,245.41,184734.0,243.252,243.5793,242.8454,243.371,184734.0
2024-09-11 09:30:00,244.4,245.3,243.58,244.09,74398.0,242.3694,243.2619,241.5562,242.062,74398.0
2024-09-11 09:35:00,244.09,244.52,243.8,244.06,15603.0,242.062,242.4884,241.7744,242.0322,15603.0
2024-09-11 09:40:00,244.01,245.99,243.51,245.78,29305.0,241.9826,243.9462,241.4868,243.7379,29305.0
2024-09-11 09:45:00,245.72,246.17,245.35,245.87,31728.0,243.6784,244.1247,243.3115,243.8272,31728.0
2024-09-11 09:50:00,246.2,247.82,245.85,247.33,38234.0,244.1545,245.761,243.8074,245.2751,38234.0
2024-09-11 09:55:00,247.26,247.44,246.59,246.9,22692.0,245.2056,245.3842,244.5412,244.8486,22692.0
2024-09-11 10:00:00,246.76,246.83,245.21,245.37,17620.0,244.7098,244.7792,243.1727,243.3313,17620.0
2024-09-11 10:05:00,245.37,245.46,244.61,245.44,14626.0,243.3313,243.4206,242.5777,243.4008,14626.0
2024-09-11 10:10:00,245.36,245.46,244.47,244.58,23557.0,243.3214,243.4206,242.4388,242.5479,23557.0
2024-09-11 10:15:00,244.55,245.33,244.38,244.54,19695.0,242.5182,243.2917,242.3496,242.5082,19695.0
2024-09-11 10:20:00,244.5,245.0,244.01,244.22,15759.0,242.4686,242.9644,241.9826,242.1909,15759.0
2024-09-11 10:25:00,244.22,244.51,244.06,244.12,12188.0,242.1909,242.4785,242.0322,242.0917,12188.0
2024-09-11 10:30:00,244.15,244.52,243.5,244.49,36131.0,242.1215,242.4884,241.4769,242.4587,36131.0
2024-09-11 10:35:00,244.46,244.82,244.06,244.52,45035.0,242.4289,242.7859,242.0322,242.4884,45035.0
2024-09-11 10:40:00,244.33,244.35,243.68,243.76,11940.0,242.3,242.3198,241.6554,241.7347,11940.0
2024-09-11 10:45:00,243.76,244.15,243.64,243.75,7741.0,241.7347,242.1215,241.6157,241.7248,7741.0
2024-09-11 10:50:00,243.83,245.14,243.83,244.91,30488.0,241.8041,243.1033,241.8041,242.8752,30488.0
2024-09-11 10:55:00,244.92,245.81,244.64,245.74,20442.0,242.8851,243.7677,242.6074,243.6983,20442.0
2024-09-11 11:00:00,245.65,245.69,244.92,245.09,20175.0,243.609,243.6487,242.8851,243.0537,20175.0
2024-09-11 11:05:00,245.06,245.71,244.87,245.27,14911.0,243.0239,243.6685,242.8355,243.2322,14911.0
2024-09-11 11:10:00,245.2,246.56,245.09,246.43,29344.0,243.1628,244.5115,243.0537,244.3825,29344.0
2024-09-11 11:15:00,246.3,246.54,245.98,245.98,37333.0,244.2536,244.4916,243.9363,243.9363,37333.0
2024-09-11 11:20:00,246.12,246.12,245.38,245.9,20207.0,244.0751,244.0751,243.3413,243.8569,20207.0
2024-09-11 11:25:00,245.91,246.58,245.72,246.17,17438.0,243.8669,244.5313,243.6784,244.1247,17438.0
2024-09-11 11:30:00,246.17,246.73,246.13,246.46,20326.0,244.1247,244.68,244.085,244.4123,20326.0
2024-09-11 11:35:00,246.55,247.3,246.55,247.27,15226.0,244.5015,245.2453,244.5015,245.2156,15226.0
2024-09-11 11:40:00,247.26,247.95,247.15,247.85,23943.0,245.2056,245.8899,245.0966,245.7907,23943.0
2024-09-11 11:45:00,247.9,248.29,247.71,248.16,36667.0,245.8403,246.2271,245.6519,246.0982,36667.0
2024-09-11 11:50:00,248.13,248.28,247.72,248.07,14233.0,246.0684,246.2172,245.6618,246.0089,14233.0
2024-09-11 11:55:00,248.07,248.07,246.88,247.78,13148.0,246.0089,246.0089,244.8288,245.7213,13148.0
2024-09-11 12:00:00,247.68,248.13,247.34,248.13,20218.0,245.6222,246.0684,245.285,246.0684,20218.0
2024-09-11 12:05:00,248.11,249.0,248.11,248.7,24532.0,246.0486,246.9312,246.0486,246.6337,24532.0
2024-09-11 12:10:00,248.8,249.19,248.3,249.14,17303.0,246.7329,247.1196,246.237,247.07,17303.0
2024-09-11 12:15:00,249.17,249.44,248.96,249.44,22379.0,247.0998,247.3675,246.8915,247.3675,22379.0
2024-09-11 12:20:00,249.44,249.91,249.35,249.61,22499.0,247.3675,247.8336,247.2783,247.5361,22499.0
2024-09-11 12:25:00,249.61,249.61,249.38,249.45,6827.0,247.5361,247.5361,247.308,247.3775,6827.0
2024-09-11 12:30:00,249.33,249.6,249.23,249.49,8483.0,247.2584,247.5262,247.1593,247.4171,8483.0
2024-09-11 12:35:00,249.55,249.78,249.5,249.77,7800.0,247.4766,247.7047,247.427,247.6948,7800.0
2024-09-11 12:40:00,249.76,250.37,249.76,250.37,21394.0,247.6849,248.2898,247.6849,248.2898,21394.0
2024-09-11 12:45:00,250.38,250.65,250.29,250.57,9542.0,248.2997,248.5675,248.2105,248.4881,9542.0
2024-09-11 12:50:00,250.5,251.17,250.46,251.16,12568.0,248.4187,249.0832,248.3791,249.0732,12568.0
2024-09-11 12:55:00,251.1,251.21,250.58,250.7,26578.0,249.0137,249.1228,248.4981,248.6171,26578.0
2024-09-11 13:00:00,250.66,251.28,250.64,251.01,23897.0,248.5774,249.1922,248.5576,248.9245,23897.0
2024-09-11 13:05:00,250.79,251.22,250.78,251.01,24630.0,248.7063,249.1327,248.6964,248.9245,24630.0
2024-09-11 13:10:00,251.02,251.26,250.89,250.9,29677.0,248.9344,249.1724,248.8055,248.8154,29677.0
2024-09-11 13:15:00,250.9,250.96,250.72,250.93,10711.0,248.8154,248.8749,248.6369,248.8452,10711.0
2024-09-11 13:20:00,250.92,250.98,250.69,250.94,15422.0,248.8352,248.8947,248.6071,248.8551,15422.0
2024-09-11 13:25:00,250.9,251.79,250.9,251.68,10275.0,248.8154,249.698,248.8154,249.5889,10275.0
2024-09-11 13:30:00,251.68,251.9,251.46,251.64,14993.0,249.5889,249.8071,249.3708,249.5493,14993.0
2024-09-11 13:35:00,251.64,251.64,251.29,251.44,6240.0,249.5493,249.5493,249.2022,249.3509,6240.0
2024-09-11 13:40:00,251.49,251.78,251.44,251.49,7512.0,249.4005,249.6881,249.3509,249.4005,7512.0
2024-09-11 13:45:00,251.54,252.3,251.53,252.27,8343.0,249.4501,250.2038,249.4402,250.174,8343.0
2024-09-11 13:50:00,252.26,252.43,252.04,252.04,8081.0,250.1641,250.3327,249.9459,249.9459,8081.0
2024-09-11 13:55:00,252.04,252.21,251.68,252.21,10484.0,249.9459,250.1145,249.5889,250.1145,10484.0
2024-09-11 14:00:00,252.13,252.28,251.99,252.13,12365.0,250.0352,250.1839,249.8963,250.0352,12365.0
2024-09-11 14:05:00,252.26,252.59,252.03,252.4,7899.0,250.1641,250.4914,249.936,250.3029,7899.0
2024-09-11 14:10:00,252.51,252.65,252.17,252.17,6993.0,250.412,250.5509,250.0749,250.0749,6993.0
2024-09-11 14:15:00,252.16,252.31,251.91,252.01,9869.0,250.0649,250.2137,249.817,249.9162,9869.0
2024-09-11 14:20:00,251.97,252.46,251.96,252.41,7773.0,249.8765,250.3624,249.8666,250.3129,7773.0
2024-09-11 14:25:00,252.4,252.45,252.26,252.36,10130.0,250.3029,250.3525,250.1641,250.2633,10130.0
2024-09-11 14:30:00,252.45,252.62,252.28,252.44,7676.0,250.3525,250.5211,250.1839,250.3426,7676.0
2024-09-11 14:35:00,252.39,253.47,252.23,253.45,12323.0,250.293,251.3641,250.1344,251.3442,12323.0
2024-09-11 14:40:00,253.5,253.79,253.23,253.46,9672.0,251.3938,251.6814,251.126,251.3541,9672.0
2024-09-11 14:45:00,253.42,253.63,253.02,253.58,13401.0,251.3145,251.5227,250.9178,251.4731,13401.0
2024-09-11 14:50:00,253.55,253.55,252.83,252.91,6244.0,251.4434,251.4434,250.7294,250.8087,6244.0
2024-09-11 14:55:00,252.84,253.1,252.66,252.74,5840.0,250.7393,250.9971,250.5608,250.6401,5840.0
2024-09-11 15:00:00,252.72,252.92,252.69,252.71,10444.0,250.6203,250.8186,250.5905,250.6104,10444.0
2024-09-11 15:05:00,252.88,253.11,252.69,252.84,7684.0,250.779,251.007,250.5905,250.7393,7684.0
2024-09-11 15:10:00,252.86,253.27,252.76,253.13,8464.0,250.7591,251.1657,250.6599,251.0269,8464.0
2024-09-11 15:15:00,253.18,253.72,253.17,253.58,13692.0,251.0765,251.612,251.0665,251.4731,13692.0
2024-09-11 15:20:00,253.57,253.87,253.42,253.82,11485.0,251.4632,251.7607,251.3145,251.7111,11485.0
2024-09-11 15:25:00,253.88,254.24,253.88,254.0,11720.0,251.7706,252.1277,251.7706,251.8896,11720.0
2024-09-11 15:30:00,254.13,254.44,253.84,254.18,20812.0,252.0186,252.326,251.731,252.0682,20812.0
2024-09-11 15:35:00,254.15,254.24,253.77,253.77,16197.0,252.0384,252.1277,251.6616,251.6616,16197.0
2024-09-11 15:40:00,253.82,253.92,253.22,253.6,28722.0,251.7111,251.8103,251.1161,251.493,28722.0
2024-09-11 15:45:00,253.57,253.92,253.44,253.84,24425.0,251.4632,251.8103,251.3343,251.731,24425.0
2024-09-11 15:50:00,253.77,253.81,253.17,253.78,49732.0,251.6616,251.7012,251.0665,251.6715,49732.0
2024-09-11 15:55:00,253.81,254.63,253.7,254.0,135272.0,251.7012,252.5144,251.5921,251.8896,135272.0
2024-09-12 09:30:00,254.16,257.0,254.16,255.47,45922.0,252.0483,254.8647,252.0483,253.3474,45922.0
2024-09-12 09:35:00,255.47,256.57,255.17,256.14,21378.0,253.3474,254.4383,253.0499,254.0119,21378.0
2024-09-12 09:40:00,256.03,256.3,254.67,255.14,20026.0,253.9028,254.1705,252.5541,253.0202,20026.0
2024-09-12 09:45:00,255.16,255.3,252.91,253.43,19937.0,253.04,253.1788,250.8087,251.3244,19937.0
2024-09-12 09:50:00,253.53,254.07,253.12,253.26,12698.0,251.4236,251.9591,251.017,251.1558,12698.0
2024-09-12 09:55:00,253.12,253.37,252.99,253.25,13748.0,251.017,251.2649,250.888,251.1459,13748.0
2024-09-12 10:00:00,253.15,253.27,252.63,252.79,15267.0,251.0467,251.1657,250.531,250.6897,15267.0
2024-09-12 10:05:00,252.6,253.31,252.59,253.31,12818.0,250.5013,251.2054,250.4914,251.2054,12818.0
2024-09-12 10:10:00,253.3,254.51,253.18,254.41,10364.0,251.1955,252.3954,251.0765,252.2962,10364.0
2024-09-12 10:15:00,254.41,254.73,254.25,254.66,10513.0,252.2962,252.6136,252.1376,252.5442,10513.0
2024-09-12 10:20:00,254.52,254.79,254.3,254.51,7495.0,252.4053,252.6731,252.1872,252.3954,7495.0
2024-09-12 10:25:00,254.49,254.68,254.37,254.55,10263.0,252.3756,252.564,252.2566,252.4351,10263.0
2024-09-12 10:30:00,254.55,255.0,254.48,254.99,6260.0,252.4351,252.8813,252.3657,252.8714,6260.0
2024-09-12 10:35:00,254.98,254.98,254.31,254.6,7621.0,252.8615,252.8615,252.1971,252.4847,7621.0
2024-09-12 10:40:00,254.74,255.36,254.74,255.24,17938.0,252.6235,253.2383,252.6235,253.1193,17938.0
2024-09-12 10:45:00,255.24,255.51,255.13,255.25,5753.0,253.1193,253.3871,253.0103,253.1293,5753.0
2024-09-12 10:50:00,255.3,255.39,254.44,254.44,10937.0,253.1788,253.2681,252.326,252.326,10937.0
2024-09-12 10:55:00,254.41,254.82,253.84,253.84,9919.0,252.2962,252.7028,251.731,251.731,9919.0
2024-09-12 11:00:00,253.82,254.42,253.55,254.41,14269.0,251.7111,252.3062,251.4434,252.2962,14269.0
2024-09-12 11:05:00,254.45,254.65,254.13,254.13,4742.0,252.3359,252.5342,252.0186,252.0186,4742.0
2024-09-12 11:10:00,254.14,254.97,254.02,254.97,10327.0,252.0285,252.8516,251.9095,252.8516,10327.0
2024-09-12 11:15:00,254.95,254.97,254.38,254.56,8738.0,252.8318,252.8516,252.2665,252.445,8738.0
2024-09-12 11:20:00,254.56,254.6,254.38,254.4,5700.0,252.445,252.4847,252.2665,252.2863,5700.0
2024-09-12 11:25:00,254.4,254.59,254.24,254.37,4161.0,252.2863,252.4747,252.1277,252.2566,4161.0
2024-09-12 11:30:00,254.19,254.77,254.18,254.57,7937.0,252.0781,252.6532,252.0682,252.4549,7937.0
2024-09-12 11:35:00,254.68,254.97,254.64,254.8,6642.0,252.564,252.8516,252.5243,252.683,6642.0
2024-09-12 11:40:00,254.79,255.04,254.14,254.15,6266.0,252.6731,252.921,252.0285,252.0384,6266.0
2024-09-12 11:45:00,254.17,254.35,254.0,254.34,4756.0,252.0582,252.2367,251.8896,252.2268,4756.0
2024-09-12 11:50:00,254.24,254.4,253.71,253.91,9096.0,252.1277,252.2863,251.6021,251.8004,9096.0
2024-09-12 11:55:00,254.0,254.28,253.98,254.02,5397.0,251.8896,252.1673,251.8698,251.9095,5397.0
2024-09-12 12:00:00,254.15,254.64,254.15,254.63,6881.0,252.0384,252.5243,252.0384,252.5144,6881.0
2024-09-12 12:05:00,254.63,254.63,254.41,254.6,3383.0,252.5144,252.5144,252.2962,252.4847,3383.0
2024-09-12 12:10:00,254.6,254.71,254.17,254.41,6022.0,252.4847,252.5937,252.0582,252.2962,6022.0
2024-09-12 12:15:00,254.41,254.67,254.31,254.67,9025.0,252.2962,252.5541,252.1971,252.5541,9025.0
2024-09-12 12:20:00,254.69,254.76,254.48,254.48,3676.0,252.5739,252.6433,252.3657,252.3657,3676.0
2024-09-12 12:25:00,254.59,254.66,254.43,254.51,3007.0,252.4747,252.5442,252.3161,252.3954,3007.0
2024-09-12 12:30:00,254.49,254.58,254.39,254.51,12433.0,252.3756,252.4648,252.2764,252.3954,12433.0
2024-09-12 12:35:00,254.4,254.45,253.76,253.76,9595.0,252.2863,252.3359,251.6516,251.6516,9595.0
2024-09-12 12:40:00,253.76,254.32,253.67,254.32,6801.0,251.6516,252.207,251.5624,252.207,6801.0
2024-09-12 12:45:00,254.28,254.42,254.15,254.36,3601.0,252.1673,252.3062,252.0384,252.2467,3601.0
2024-09-12 12:50:00,254.38,255.12,254.38,254.91,13661.0,252.2665,253.0003,252.2665,252.7921,13661.0
2024-09-12 12:55:00,254.9,255.04,254.62,254.94,29099.0,252.7822,252.921,252.5045,252.8218,29099.0
2024-09-12 13:00:00,254.87,255.07,254.6,254.6,8623.0,252.7524,252.9508,252.4847,252.4847,8623.0
2024-09-12 13:05:00,254.6,254.65,254.29,254.6,14947.0,252.4847,252.5342,252.1772,252.4847,14947.0
2024-09-12 13:10:00,254.68,254.81,254.55,254.78,6784.0,252.564,252.6929,252.4351,252.6632,6784.0
2024-09-12 13:15:00,254.9,255.01,254.69,254.7,4229.0,252.7822,252.8913,252.5739,252.5838,4229.0
2024-09-12 13:20:00,254.64,255.0,254.48,255.0,5029.0,252.5243,252.8813,252.3657,252.8813,5029.0
2024-09-12 13:25:00,255.0,255.17,254.87,255.11,6375.0,252.8813,253.0499,252.7524,252.9904,6375.0
2024-09-12 13:30:00,255.15,255.26,254.92,255.21,8573.0,253.0301,253.1392,252.802,253.0896,8573.0
2024-09-12 13:35:00,255.23,255.26,254.96,255.15,6806.0,253.1094,253.1392,252.8417,253.0301,6806.0
2024-09-12 13:40:00,255.2,255.47,255.07,255.45,8453.0,253.0797,253.3474,252.9508,253.3276,8453.0
2024-09-12 13:45:00,255.45,255.72,255.45,255.59,5834.0,253.3276,253.5954,253.3276,253.4664,5834.0
2024-09-12 13:50:00,255.67,255.89,255.58,255.58,14786.0,253.5458,253.7639,253.4565,253.4565,14786.0
2024-09-12 13:55:00,255.57,255.74,255.28,255.28,11573.0,253.4466,253.6152,253.159,253.159,11573.0
2024-09-12 14:00:00,255.29,255.46,254.95,255.11,17305.0,253.1689,253.3375,252.8318,252.9904,17305.0
2024-09-12 14:05:00,255.11,255.13,254.12,254.13,16006.0,252.9904,253.0103,252.0087,252.0186,16006.0
2024-09-12 14:10:00,254.21,254.81,254.21,254.72,12258.0,252.0979,252.6929,252.0979,252.6037,12258.0
2024-09-12 14:15:00,254.72,254.83,254.36,254.46,8229.0,252.6037,252.7128,252.2467,252.3458,8229.0
2024-09-12 14:20:00,254.5,255.03,254.45,255.03,9102.0,252.3855,252.9111,252.3359,252.9111,9102.0
2024-09-12 14:25:00,255.08,255.34,255.03,255.16,6740.0,252.9607,253.2185,252.9111,253.04,6740.0
2024-09-12 14:30:00,255.2,255.36,255.07,255.27,6085.0,253.0797,253.2383,252.9508,253.1491,6085.0
2024-09-12 14:35:00,255.35,255.6,255.35,255.6,3747.0,253.2284,253.4764,253.2284,253.4764,3747.0
2024-09-12 14:40:00,255.57,255.74,255.47,255.66,11810.0,253.4466,253.6152,253.3474,253.5359,11810.0
2024-09-12 14:45:00,255.7,255.84,255.58,255.72,28145.0,253.5755,253.7144,253.4565,253.5954,28145.0
2024-09-12 14:50:00,255.68,255.68,254.01,254.55,14897.0,253.5557,253.5557,251.8996,252.4351,14897.0
2024-09-12 14:55:00,254.62,255.0,254.41,254.99,11084.0,252.5045,252.8813,252.2962,252.8714,11084.0
2024-09-12 15:00:00,254.93,255.3,254.87,255.09,6251.0,252.8119,253.1788,252.7524,252.9706,6251.0
2024-09-12 15:05:00,255.09,255.09,254.69,254.79,5888.0,252.9706,252.9706,252.5739,252.6731,5888.0
2024-09-12 15:10:00,254.69,255.1,254.68,255.1,5221.0,252.5739,252.9805,252.564,252.9805,5221.0
2024-09-12 15:15:00,255.12,255.3,255.05,255.21,8419.0,253.0003,253.1788,252.9309,253.0896,8419.0
2024-09-12 15:20:00,255.22,255.3,255.03,255.3,5316.0,253.0995,253.1788,252.9111,253.1788,5316.0
2024-09-12 15:25:00,255.33,255.33,254.69,255.03,9261.0,253.2086,253.2086,252.5739,252.9111,9261.0
2024-09-12 15:30:00,254.87,255.15,254.87,255.12,4291.0,252.7524,253.0301,252.7524,253.0003,4291.0
2024-09-12 15:35:00,255.17,255.47,255.17,255.4,16432.0,253.0499,253.3474,253.0499,253.278,16432.0
2024-09-12 15:40:00,255.37,255.37,255.04,255.31,14175.0,253.2483,253.2483,252.921,253.1888,14175.0
2024-09-12 15:45:00,255.29,255.42,254.98,255.01,18015.0,253.1689,253.2978,252.8615,252.8913,18015.0
2024-09-12 15:50:00,254.88,255.45,254.73,255.45,36146.0,252.7623,253.3276,252.6136,253.3276,36146.0
2024-09-12 15:55:00,255.52,255.67,254.99,255.12,118132.0,253.397,253.5458,252.8714,253.0003,118132.0
2024-09-13 09:30:00,256.23,258.66,255.75,258.36,45074.0,254.1011,256.5109,253.6251,256.2134,45074.0
2024-09-13 09:35:00,258.65,258.69,257.83,257.95,10548.0,256.501,256.5407,255.6878,255.8068,10548.0
2024-09-13 09:40:00,257.93,258.47,257.47,258.28,6125.0,255.787,256.3225,255.3308,256.1341,6125.0
2024-09-13 09:45:00,258.27,258.84,258.06,258.71,11931.0,256.1242,256.6894,255.9159,256.5605,11931.0
2024-09-13 09:50:00,258.73,258.84,258.27,258.52,29259.0,256.5803,256.6894,256.1242,256.3721,29259.0
2024-09-13 09:55:00,258.64,259.6,258.57,259.53,22473.0,256.4911,257.4431,256.4217,257.3737,22473.0
2024-09-13 10:00:00,259.46,259.64,258.57,259.29,19164.0,257.3043,257.4828,256.4217,257.1357,19164.0
2024-09-13 10:05:00,259.26,259.26,258.58,258.71,17801.0,257.1059,257.1059,256.4316,256.5605,17801.0
2024-09-13 10:10:00,258.77,259.44,258.77,259.25,11906.0,256.62,257.2844,256.62,257.096,11906.0
2024-09-13 10:15:00,259.25,259.56,259.18,259.41,11160.0,257.096,257.4035,257.0266,257.2547,11160.0
2024-09-13 10:20:00,259.45,259.78,259.21,259.78,11270.0,257.2944,257.6216,257.0564,257.6216,11270.0
2024-09-13 10:25:00,259.81,259.85,259.23,259.28,9144.0,257.6514,257.691,257.0762,257.1258,9144.0
2024-09-13 10:30:00,259.28,259.31,258.77,259.29,9325.0,257.1258,257.1555,256.62,257.1357,9325.0
2024-09-13 10:35:00,259.19,259.48,259.0,259.41,10698.0,257.0365,257.3241,256.8481,257.2547,10698.0
2024-09-13 10:40:00,259.51,260.21,259.48,259.99,12236.0,257.3539,258.0481,257.3241,257.8299,12236.0
2024-09-13 10:45:00,260.06,260.06,259.64,259.72,9612.0,257.8993,257.8993,257.4828,257.5621,9612.0
2024-09-13 10:50:00,259.7,259.7,258.77,258.77,13721.0,257.5423,257.5423,256.62,256.62,13721.0
2024-09-13 10:55:00,258.92,259.28,258.3,258.55,9678.0,256.7688,257.1258,256.1539,256.4018,9678.0
2024-09-13 11:00:00,258.57,258.76,258.42,258.64,32579.0,256.4217,256.6101,256.2729,256.4911,32579.0
2024-09-13 11:05:00,258.73,258.94,258.62,258.88,16487.0,256.5803,256.7886,256.4713,256.7291,16487.0
2024-09-13 11:10:00,258.88,259.17,258.7,258.84,21116.0,256.7291,257.0167,256.5506,256.6894,21116.0
2024-09-13 11:15:00,258.88,259.27,258.88,258.95,6838.0,256.7291,257.1159,256.7291,256.7985,6838.0
2024-09-13 11:20:00,258.95,259.65,258.93,259.65,15650.0,256.7985,257.4927,256.7787,257.4927,15650.0
2024-09-13 11:25:00,259.61,259.64,259.39,259.5,6886.0,257.453,257.4828,257.2349,257.344,6886.0
2024-09-13 11:30:00,259.51,259.73,259.42,259.51,9445.0,257.3539,257.572,257.2646,257.3539,9445.0
2024-09-13 11:35:00,259.54,259.6,258.85,258.97,8879.0,257.3836,257.4431,256.6994,256.8184,8879.0
2024-09-13 11:40:00,258.97,259.32,258.85,259.23,18366.0,256.8184,257.1654,256.6994,257.0762,18366.0
2024-09-13 11:45:00,259.3,259.54,259.16,259.22,7914.0,257.1456,257.3836,257.0068,257.0663,7914.0
2024-09-13 11:50:00,259.2,259.56,259.1,259.25,14241.0,257.0464,257.4035,256.9473,257.096,14241.0
2024-09-13 11:55:00,259.28,259.35,259.07,259.15,7858.0,257.1258,257.1952,256.9175,256.9969,7858.0
2024-09-13 12:00:00,259.27,259.55,259.24,259.32,7230.0,257.1159,257.3935,257.0861,257.1654,7230.0
2024-09-13 12:05:00,259.22,259.36,258.84,259.11,9941.0,257.0663,257.2051,256.6894,256.9572,9941.0
2024-09-13 12:10:00,259.21,259.27,258.87,259.04,7634.0,257.0564,257.1159,256.7192,256.8878,7634.0
2024-09-13 12:15:00,259.05,259.16,258.88,259.01,5593.0,256.8977,257.0068,256.7291,256.858,5593.0
2024-09-13 12:20:00,259.01,259.01,258.28,258.33,8638.0,256.858,256.858,256.1341,256.1837,8638.0
2024-09-13 12:25:00,258.44,258.44,258.04,258.11,12567.0,256.2928,256.2928,255.8961,255.9655,12567.0
2024-09-13 12:30:00,258.09,258.09,257.68,257.99,7781.0,255.9457,255.9457,255.5391,255.8465,7781.0
2024-09-13 12:35:00,257.89,257.95,257.52,257.74,15272.0,255.7473,255.8068,255.3804,255.5986,15272.0
2024-09-13 12:40:00,257.8,258.15,257.79,257.97,7440.0,255.6581,256.0052,255.6482,255.8267,7440.0
2024-09-13 12:45:00,258.06,258.1,257.8,257.81,5219.0,255.9159,255.9556,255.6581,255.668,5219.0
2024-09-13 12:50:00,257.9,258.3,257.88,258.25,6145.0,255.7572,256.1539,255.7374,256.1043,6145.0
2024-09-13 12:55:00,258.29,258.3,257.97,258.04,3596.0,256.144,256.1539,255.8267,255.8961,3596.0
2024-09-13 13:00:00,258.07,258.91,258.02,258.91,30803.0,255.9258,256.7589,255.8762,256.7589,30803.0
2024-09-13 13:05:00,258.9,259.47,258.84,259.45,34599.0,256.7489,257.3142,256.6894,257.2944,34599.0
2024-09-13 13:10:00,259.5,259.72,259.04,259.2,30081.0,257.344,257.5621,256.8878,257.0464,30081.0
2024-09-13 13:15:00,259.09,259.22,258.93,259.06,4627.0,256.9374,257.0663,256.7787,256.9076,4627.0
2024-09-13 13:20:00,259.04,259.04,258.75,258.9,6326.0,256.8878,256.8878,256.6002,256.7489,6326.0
2024-09-13 13:25:00,259.02,259.3,258.95,259.25,5874.0,256.8679,257.1456,256.7985,257.096,5874.0
2024-09-13 13:30:00,259.26,259.37,259.01,259.32,8160.0,257.1059,257.215,256.858,257.1654,8160.0
2024-09-13 13:35:00,259.27,259.51,259.18,259.42,9260.0,257.1159,257.3539,257.0266,257.2646,9260.0
2024-09-13 13:40:00,259.36,259.66,259.34,259.51,8709.0,257.2051,257.5026,257.1853,257.3539,8709.0
2024-09-13 13:45:00,259.48,259.72,259.48,259.68,5058.0,257.3241,257.5621,257.3241,257.5225,5058.0
2024-09-13 13:50:00,259.68,259.68,259.46,259.47,6650.0,257.5225,257.5225,257.3043,257.3142,6650.0
2024-09-13 13:55:00,259.39,259.39,259.08,259.09,5484.0,257.2349,257.2349,256.9274,256.9374,5484.0
2024-09-13 14:00:00,259.1,259.1,258.42,258.76,5971.0,256.9473,256.9473,256.2729,256.6101,5971.0
2024-09-13 14:05:00,258.89,259.55,258.84,259.4,8448.0,256.739,257.3935,256.6894,257.2448,8448.0
2024-09-13 14:10:00,259.4,259.54,259.15,259.25,5990.0,257.2448,257.3836,256.9969,257.096,5990.0
2024-09-13 14:15:00,259.22,259.45,259.15,259.24,7003.0,257.0663,257.2944,256.9969,257.0861,7003.0
2024-09-13 14:20:00,259.24,259.27,258.67,258.67,14115.0,257.0861,257.1159,256.5208,256.5208,14115.0
2024-09-13 14:25:00,258.65,258.65,258.02,258.06,8714.0,256.501,256.501,255.8762,255.9159,8714.0
2024-09-13 14:30:00,258.01,258.16,257.87,258.12,5826.0,255.8663,256.0151,255.7275,255.9754,5826.0
2024-09-13 14:35:00,258.12,258.23,258.03,258.11,4390.0,255.9754,256.0845,255.8862,255.9655,4390.0
2024-09-13 14:40:00,258.09,258.6,258.09,258.48,14933.0,255.9457,256.4514,255.9457,256.3324,14933.0
2024-09-13 14:45:00,258.5,258.63,258.27,258.27,5790.0,256.3523,256.4812,256.1242,256.1242,5790.0
2024-09-13 14:50:00,258.27,258.44,258.16,258.44,6903.0,256.1242,256.2928,256.0151,256.2928,6903.0
2024-09-13 14:55:00,258.44,258.49,258.31,258.44,7955.0,256.2928,256.3423,256.1638,256.2928,7955.0
2024-09-13 15:00:00,258.29,258.42,258.09,258.09,7419.0,256.144,256.2729,255.9457,255.9457,7419.0
2024-09-13 15:05:00,258.09,258.27,257.97,258.08,7760.0,255.9457,256.1242,255.8267,255.9357,7760.0
2024-09-13 15:10:00,258.12,258.34,257.99,258.03,6229.0,255.9754,256.1936,255.8465,255.8862,6229.0
2024-09-13 15:15:00,257.98,258.12,257.92,257.99,10217.0,255.8366,255.9754,255.7771,255.8465,10217.0
2024-09-13 15:20:00,257.99,258.22,257.89,258.19,12952.0,255.8465,256.0746,255.7473,256.0448,12952.0
2024-09-13 15:25:00,258.19,258.45,258.08,258.26,11017.0,256.0448,256.3027,255.9357,256.1143,11017.0
2024-09-13 15:30:00,258.29,258.45,258.16,258.17,9314.0,256.144,256.3027,256.0151,256.025,9314.0
2024-09-13 15:35:00,258.17,258.27,257.84,258.23,22339.0,256.025,256.1242,255.6977,256.0845,22339.0
2024-09-13 15:40:00,258.3,258.78,258.3,258.78,10460.0,256.1539,256.6299,256.1539,256.6299,10460.0
2024-09-13 15:45:00,258.76,259.12,258.75,258.86,21103.0,256.6101,256.9671,256.6002,256.7093,21103.0
2024-09-13 15:50:00,258.91,259.15,258.69,259.14,37072.0,256.7589,256.9969,256.5407,256.9869,37072.0
2024-09-13 15:55:00,259.14,259.52,258.93,259.09,118192.0,256.9869,257.3638,256.7787,256.9374,118192.0
2024-09-16 09:30:00,261.31,262.85,260.64,261.59,71484.0,259.1389,260.6661,258.4745,259.4166,71484.0
2024-09-16 09:35:00,261.59,261.59,259.38,259.51,30629.0,259.4166,259.4166,257.2249,257.3539,30629.0
2024-09-16 09:40:00,259.56,260.19,259.35,260.07,16583.0,257.4035,258.0282,257.1952,257.9092,16583.0
2024-09-16 09:45:00,260.03,260.31,259.56,260.2,16954.0,257.8695,258.1472,257.4035,258.0381,16954.0
2024-09-16 09:50:00,260.1,261.5,260.1,261.36,18653.0,257.939,259.3273,257.939,259.1885,18653.0
2024-09-16 09:55:00,261.33,261.33,260.15,260.17,12377.0,259.1587,259.1587,257.9885,258.0084,12377.0
2024-09-16 10:00:00,260.33,260.4,259.7,260.07,21149.0,258.1671,258.2365,257.5423,257.9092,21149.0
2024-09-16 10:05:00,260.02,260.51,259.99,260.38,13808.0,257.8596,258.3456,257.8299,258.2166,13808.0
2024-09-16 10:10:00,260.27,260.42,259.8,259.8,15449.0,258.1076,258.2563,257.6415,257.6415,15449.0
2024-09-16 10:15:00,259.84,260.25,259.81,260.03,14515.0,257.6811,258.0877,257.6514,257.8695,14515.0
2024-09-16 10:20:00,260.05,260.31,259.83,259.83,12694.0,257.8894,258.1472,257.6712,257.6712,12694.0
2024-09-16 10:25:00,259.99,260.31,259.73,260.08,17233.0,257.8299,258.1472,257.572,257.9191,17233.0
2024-09-16 10:30:00,260.15,260.15,259.48,259.76,14274.0,257.9885,257.9885,257.3241,257.6018,14274.0
2024-09-16 10:35:00,259.76,260.51,259.69,260.31,24472.0,257.6018,258.3456,257.5324,258.1472,24472.0
2024-09-16 10:40:00,260.32,260.86,260.14,260.74,13147.0,258.1571,258.6927,257.9786,258.5736,13147.0
2024-09-16 10:45:00,260.74,261.07,260.39,260.71,27137.0,258.5736,258.9009,258.2266,258.5439,27137.0
2024-09-16 10:50:00,260.68,260.75,259.99,260.28,17594.0,258.5141,258.5836,257.8299,258.1175,17594.0
2024-09-16 10:55:00,260.27,260.32,260.05,260.32,15589.0,258.1076,258.1571,257.8894,258.1571,15589.0
2024-09-16 11:00:00,260.24,260.52,260.04,260.28,10226.0,258.0778,258.3555,257.8795,258.1175,10226.0
2024-09-16 11:05:00,260.3,260.86,260.01,260.62,45103.0,258.1373,258.6927,257.8497,258.4546,45103.0
2024-09-16 11:10:00,260.61,260.63,260.18,260.18,8539.0,258.4447,258.4646,258.0183,258.0183,8539.0
2024-09-16 11:15:00,260.18,260.18,259.73,259.89,7009.0,258.0183,258.0183,257.572,257.7307,7009.0
2024-09-16 11:20:00,259.86,259.98,259.6,259.76,6842.0,257.701,257.82,257.4431,257.6018,6842.0
2024-09-16 11:25:00,259.76,259.9,259.15,259.31,8035.0,257.6018,257.7406,256.9969,257.1555,8035.0
2024-09-16 11:30:00,259.15,259.73,259.15,259.68,9148.0,256.9969,257.572,256.9969,257.5225,9148.0
2024-09-16 11:35:00,259.67,259.9,259.49,259.86,5197.0,257.5125,257.7406,257.334,257.701,5197.0
2024-09-16 11:40:00,259.84,260.06,259.81,259.97,8239.0,257.6811,257.8993,257.6514,257.81,8239.0
2024-09-16 11:45:00,259.96,260.21,259.9,260.12,5681.0,257.8001,258.0481,257.7406,257.9588,5681.0
2024-09-16 11:50:00,260.21,260.62,260.18,260.59,7380.0,258.0481,258.4546,258.0183,258.4249,7380.0
2024-09-16 11:55:00,260.67,260.77,260.56,260.65,3876.0,258.5042,258.6034,258.3951,258.4844,3876.0
2024-09-16 12:00:00,260.65,261.2,260.46,261.0,28686.0,258.4844,259.0298,258.296,258.8315,28686.0
2024-09-16 12:05:00,261.0,261.1,260.92,260.97,4832.0,258.8315,258.9307,258.7522,258.8017,4832.0
2024-09-16 12:10:00,260.94,261.1,260.78,260.94,14020.0,258.772,258.9307,258.6133,258.772,14020.0
2024-09-16 12:15:00,261.02,261.06,260.69,260.85,9454.0,258.8513,258.891,258.5241,258.6827,9454.0
2024-09-16 12:20:00,260.84,260.84,260.62,260.64,12261.0,258.6728,258.6728,258.4546,258.4745,12261.0
2024-09-16 12:25:00,260.63,261.6,260.61,261.48,51075.0,258.4646,259.4265,258.4447,259.3075,51075.0
2024-09-16 12:30:00,261.55,261.69,261.11,261.38,6146.0,259.3769,259.5158,258.9406,259.2083,6146.0
2024-09-16 12:35:00,261.4,261.53,261.29,261.49,10585.0,259.2282,259.3571,259.1191,259.3174,10585.0
2024-09-16 12:40:00,261.42,261.7,261.42,261.51,8164.0,259.248,259.5257,259.248,259.3373,8164.0
2024-09-16 12:45:00,261.5,261.64,261.4,261.56,7605.0,259.3273,259.4662,259.2282,259.3868,7605.0
2024-09-16 12:50:00,261.57,261.6,261.25,261.25,8469.0,259.3968,259.4265,259.0794,259.0794,8469.0
2024-09-16 12:55:00,261.42,261.53,261.32,261.44,5911.0,259.248,259.3571,259.1488,259.2678,5911.0
2024-09-16 13:00:00,261.43,261.45,261.2,261.2,6804.0,259.2579,259.2777,259.0298,259.0298,6804.0
2024-09-16 13:05:00,261.2,261.52,260.97,261.14,21518.0,259.0298,259.3472,258.8017,258.9703,21518.0
2024-09-16 13:10:00,261.18,261.19,261.01,261.09,5467.0,259.01,259.0199,258.8414,258.9207,5467.0
2024-09-16 13:15:00,261.14,261.34,261.06,261.19,8551.0,258.9703,259.1687,258.891,259.0199,8551.0
2024-09-16 13:20:00,261.24,261.28,261.06,261.11,7251.0,259.0695,259.1092,258.891,258.9406,7251.0
2024-09-16 13:25:00,261.11,261.11,260.73,260.98,6448.0,258.9406,258.9406,258.5637,258.8117,6448.0
2024-09-16 13:30:00,260.94,260.94,260.43,260.83,9410.0,258.772,258.772,258.2662,258.6629,9410.0
2024-09-16 13:35:00,260.77,261.23,260.75,261.19,5275.0,258.6034,259.0596,258.5836,259.0199,5275.0
2024-09-16 13:40:00,261.22,261.25,260.98,261.08,6919.0,259.0497,259.0794,258.8117,258.9108,6919.0
2024-09-16 13:45:00,261.08,261.08,260.74,260.93,5774.0,258.9108,258.9108,258.5736,258.7621,5774.0
2024-09-16 13:50:00,260.94,261.04,260.83,260.91,15098.0,258.772,258.8712,258.6629,258.7422,15098.0
2024-09-16 13:55:00,260.91,261.22,260.91,261.13,7645.0,258.7422,259.0497,258.7422,258.9604,7645.0
2024-09-16 14:00:00,261.11,261.41,261.1,261.25,14319.0,258.9406,259.2381,258.9307,259.0794,14319.0
2024-09-16 14:05:00,261.25,261.44,261.1,261.4,6824.0,259.0794,259.2678,258.9307,259.2282,6824.0
2024-09-16 14:10:00,261.46,261.56,261.41,261.48,5867.0,259.2877,259.3868,259.2381,259.3075,5867.0
2024-09-16 14:15:00,261.51,261.6,261.46,261.56,6108.0,259.3373,259.4265,259.2877,259.3868,6108.0
2024-09-16 14:20:00,261.54,261.57,261.37,261.37,9837.0,259.367,259.3968,259.1984,259.1984,9837.0
2024-09-16 14:25:00,261.37,261.41,261.25,261.36,5335.0,259.1984,259.2381,259.0794,259.1885,5335.0
2024-09-16 14:30:00,261.42,261.55,261.31,261.55,8965.0,259.248,259.3769,259.1389,259.3769,8965.0
2024-09-16 14:35:00,261.53,261.65,261.32,261.36,6538.0,259.3571,259.4761,259.1488,259.1885,6538.0
2024-09-16 14:40:00,261.31,261.37,261.04,261.13,3958.0,259.1389,259.1984,258.8712,258.9604,3958.0
2024-09-16 14:45:00,261.13,261.18,261.0,261.0,4170.0,258.9604,259.01,258.8315,258.8315,4170.0
2024-09-16 14:50:00,261.07,261.38,261.07,261.23,5989.0,258.9009,259.2083,258.9009,259.0596,5989.0
2024-09-16 14:55:00,261.25,261.5,261.25,261.49,7121.0,259.0794,259.3273,259.0794,259.3174,7121.0
2024-09-16 15:00:00,261.43,261.67,261.42,261.5,3839.0,259.2579,259.4959,259.248,259.3273,3839.0
2024-09-16 15:05:00,261.43,261.69,261.42,261.52,4503.0,259.2579,259.5158,259.248,259.3472,4503.0
2024-09-16 15:10:00,261.44,261.48,261.21,261.35,3872.0,259.2678,259.3075,259.0397,259.1786,3872.0
2024-09-16 15:15:00,261.35,261.45,261.22,261.33,5099.0,259.1786,259.2777,259.0497,259.1587,5099.0
2024-09-16 15:20:00,261.26,261.29,261.13,261.14,8695.0,259.0893,259.1191,258.9604,258.9703,8695.0
2024-09-16 15:25:00,261.19,261.19,260.93,261.01,8966.0,259.0199,259.0199,258.7621,258.8414,8966.0
2024-09-16 15:30:00,261.08,261.22,260.99,261.07,10784.0,258.9108,259.0497,258.8216,258.9009,10784.0
2024-09-16 15:35:00,261.01,261.18,260.92,261.11,12619.0,258.8414,259.01,258.7522,258.9406,12619.0
2024-09-16 15:40:00,261.08,261.23,260.69,260.77,16611.0,258.9108,259.0596,258.5241,258.6034,16611.0
2024-09-16 15:45:00,260.76,261.17,260.76,260.96,18191.0,258.5935,259.0001,258.5935,258.7918,18191.0
2024-09-16 15:50:00,261.0,261.3,260.88,261.21,32124.0,258.8315,259.129,258.7125,259.0397,32124.0
2024-09-16 15:55:00,261.19,261.27,260.71,261.2,120981.0,259.0199,259.0992,258.5439,259.0298,120981.0
2024-09-17 09:30:00,261.52,262.98,261.34,262.05,35030.0,259.3472,260.795,259.1687,259.8728,35030.0
2024-09-17 09:35:00,262.48,262.76,262.14,262.3,7655.0,260.2992,260.5769,259.962,260.1207,7655.0
2024-09-17 09:40:00,262.13,262.47,261.62,262.44,6660.0,259.9521,260.2893,259.4463,260.2595,6660.0
2024-09-17 09:45:00,262.7,263.41,262.64,263.2,42080.0,260.5174,261.2215,260.4579,261.0132,42080.0
2024-09-17 09:50:00,263.2,263.37,262.69,262.84,9545.0,261.0132,261.1818,260.5074,260.6562,9545.0
2024-09-17 09:55:00,262.85,262.94,262.29,262.55,14892.0,260.6661,260.7554,260.1108,260.3686,14892.0
2024-09-17 10:00:00,262.56,262.97,262.19,262.94,12457.0,260.3785,260.7851,260.0116,260.7554,12457.0
2024-09-17 10:05:00,262.94,263.69,262.9,263.23,22741.0,260.7554,261.4991,260.7157,261.043,22741.0
2024-09-17 10:10:00,263.32,263.72,263.17,263.65,12586.0,261.1322,261.5289,260.9835,261.4595,12586.0
2024-09-17 10:15:00,263.59,264.35,263.58,264.34,33238.0,261.4,262.1537,261.3901,262.1437,33238.0
2024-09-17 10:20:00,264.25,264.7,263.81,264.4,28398.0,262.0545,262.5007,261.6181,262.2032,28398.0
2024-09-17 10:25:00,264.4,264.55,263.96,264.07,13049.0,262.2032,262.352,261.7669,261.876,13049.0
2024-09-17 10:30:00,264.07,264.29,263.99,264.29,12250.0,261.876,262.0942,261.7966,262.0942,12250.0
2024-09-17 10:35:00,264.21,264.71,264.02,264.71,11252.0,262.0148,262.5107,261.8264,262.5107,11252.0
2024-09-17 10:40:00,264.74,265.37,264.63,265.05,43154.0,262.5404,263.1652,262.4313,262.8478,43154.0
2024-09-17 10:45:00,265.16,265.55,265.06,265.5,13044.0,262.9569,263.3437,262.8578,263.2941,13044.0
2024-09-17 10:50:00,265.48,265.77,265.29,265.44,29457.0,263.2743,263.5619,263.0858,263.2346,29457.0
2024-09-17 10:55:00,265.44,265.67,264.74,264.94,25895.0,263.2346,263.4627,262.5404,262.7388,25895.0
2024-09-17 11:00:00,264.92,266.05,264.9,265.68,32614.0,262.7189,263.8395,262.6991,263.4726,32614.0
2024-09-17 11:05:00,265.61,266.27,265.61,266.18,32695.0,263.4032,264.0577,263.4032,263.9684,32695.0
2024-09-17 11:10:00,266.18,266.2,265.71,265.89,23184.0,263.9684,263.9883,263.5024,263.6809,23184.0
2024-09-17 11:15:00,265.89,266.67,265.64,266.62,10690.0,263.6809,264.4544,263.4329,264.4048,10690.0
2024-09-17 11:20:00,266.62,267.22,266.44,267.2,20580.0,264.4048,264.9998,264.2263,264.98,20580.0
2024-09-17 11:25:00,267.15,267.21,266.6,266.79,34623.0,264.9304,264.9899,264.385,264.5734,34623.0
2024-09-17 11:30:00,266.8,266.91,266.32,266.52,9081.0,264.5833,264.6924,264.1073,264.3056,9081.0
2024-09-17 11:35:00,266.52,266.65,266.31,266.58,8677.0,264.3056,264.4345,264.0974,264.3651,8677.0
2024-09-17 11:40:00,266.58,266.61,266.38,266.5,8223.0,264.3651,264.3949,264.1668,264.2858,8223.0
2024-09-17 11:45:00,266.57,266.79,266.42,266.42,35024.0,264.3552,264.5734,264.2065,264.2065,35024.0
2024-09-17 11:50:00,266.59,266.65,266.27,266.35,20745.0,264.375,264.4345,264.0577,264.137,20745.0
2024-09-17 11:55:00,266.35,266.5,266.26,266.3,8574.0,264.137,264.2858,264.0478,264.0875,8574.0
2024-09-17 12:00:00,266.3,266.41,266.06,266.21,26762.0,264.0875,264.1965,263.8494,263.9982,26762.0
2024-09-17 12:05:00,266.21,266.22,265.72,265.72,10724.0,263.9982,264.0081,263.5123,263.5123,10724.0
2024-09-17 12:10:00,265.65,265.88,265.63,265.79,7366.0,263.4429,263.6709,263.423,263.5817,7366.0
2024-09-17 12:15:00,265.79,265.79,265.23,265.61,58286.0,263.5817,263.5817,263.0263,263.4032,58286.0
2024-09-17 12:20:00,265.53,265.75,265.27,265.57,6911.0,263.3239,263.542,263.066,263.3635,6911.0
2024-09-17 12:25:00,265.69,266.03,265.59,266.02,5338.0,263.4825,263.8197,263.3834,263.8098,5338.0
2024-09-17 12:30:00,265.9,266.1,265.9,266.03,18417.0,263.6908,263.8891,263.6908,263.8197,18417.0
2024-09-17 12:35:00,265.96,266.15,265.55,265.56,6248.0,263.7503,263.9387,263.3437,263.3536,6248.0
2024-09-17 12:40:00,265.67,265.73,265.23,265.3,10403.0,263.4627,263.5222,263.0263,263.0958,10403.0
2024-09-17 12:45:00,265.3,265.3,264.24,264.34,18057.0,263.0958,263.0958,262.0446,262.1437,18057.0
2024-09-17 12:50:00,264.24,265.05,264.13,265.05,8942.0,262.0446,262.8478,261.9355,262.8478,8942.0
2024-09-17 12:55:00,264.94,265.69,264.78,265.07,20297.0,262.7388,263.4825,262.5801,262.8677,20297.0
2024-09-17 13:00:00,265.07,265.47,264.83,264.94,20903.0,262.8677,263.2643,262.6297,262.7388,20903.0
2024-09-17 13:05:00,264.99,265.0,264.48,264.48,18312.0,262.7883,262.7983,262.2826,262.2826,18312.0
2024-09-17 13:10:00,264.67,264.87,264.44,264.44,33253.0,262.471,262.6693,262.2429,262.2429,33253.0
2024-09-17 13:15:00,264.53,264.7,264.41,264.59,10042.0,262.3322,262.5007,262.2132,262.3917,10042.0
2024-09-17 13:20:00,264.67,264.97,264.61,264.97,6566.0,262.471,262.7685,262.4115,262.7685,6566.0
2024-09-17 13:25:00,264.97,265.13,264.82,264.99,3707.0,262.7685,262.9272,262.6197,262.7883,3707.0
2024-09-17 13:30:00,265.15,265.3,264.81,264.81,5522.0,262.947,263.0958,262.6098,262.6098,5522.0
2024-09-17 13:35:00,264.81,265.15,264.78,265.07,6511.0,262.6098,262.947,262.5801,262.8677,6511.0
2024-09-17 13:40:00,265.0,265.09,264.86,265.06,15037.0,262.7983,262.8875,262.6594,262.8578,15037.0
2024-09-17 13:45:00,265.06,265.37,264.69,265.31,6505.0,262.8578,263.1652,262.4908,263.1057,6505.0
2024-09-17 13:50:00,265.38,265.71,265.36,265.54,6810.0,263.1751,263.5024,263.1553,263.3338,6810.0
2024-09-17 13:55:00,265.53,265.54,265.38,265.47,6635.0,263.3239,263.3338,263.1751,263.2643,6635.0
2024-09-17 14:00:00,265.34,265.46,265.15,265.15,6238.0,263.1354,263.2544,262.947,262.947,6238.0
2024-09-17 14:05:00,265.09,265.27,265.03,265.22,8024.0,262.8875,263.066,262.828,263.0164,8024.0
2024-09-17 14:10:00,265.16,265.21,264.84,264.84,5417.0,262.9569,263.0065,262.6396,262.6396,5417.0
2024-09-17 14:15:00,264.84,265.02,264.79,264.85,4036.0,262.6396,262.8181,262.59,262.6495,4036.0
2024-09-17 14:20:00,264.83,265.1,264.83,264.96,4831.0,262.6297,262.8974,262.6297,262.7586,4831.0
2024-09-17 14:25:00,264.88,265.0,264.72,264.82,2824.0,262.6793,262.7983,262.5206,262.6197,2824.0
2024-09-17 14:30:00,264.72,264.87,264.61,264.82,6740.0,262.5206,262.6693,262.4115,262.6197,6740.0
2024-09-17 14:35:00,264.88,264.9,264.72,264.9,3570.0,262.6793,262.6991,262.5206,262.6991,3570.0
2024-09-17 14:40:00,264.84,265.09,264.8,264.82,4276.0,262.6396,262.8875,262.5999,262.6197,4276.0
2024-09-17 14:45:00,264.82,264.9,264.4,264.66,22235.0,262.6197,262.6991,262.2032,262.4611,22235.0
2024-09-17 14:50:00,264.64,264.9,264.43,264.89,7074.0,262.4412,262.6991,262.233,262.6892,7074.0
2024-09-17 14:55:00,265.0,265.1,264.84,265.0,9424.0,262.7983,262.8974,262.6396,262.7983,9424.0
2024-09-17 15:00:00,265.0,265.14,264.91,264.98,8236.0,262.7983,262.9371,262.709,262.7784,8236.0
2024-09-17 15:05:00,264.97,265.1,264.87,265.0,9304.0,262.7685,262.8974,262.6693,262.7983,9304.0
2024-09-17 15:10:00,265.03,265.16,264.98,265.16,5103.0,262.828,262.9569,262.7784,262.9569,5103.0
2024-09-17 15:15:00,265.09,265.16,264.97,265.02,6414.0,262.8875,262.9569,262.7685,262.8181,6414.0
2024-09-17 15:20:00,265.1,265.21,264.91,265.15,22240.0,262.8974,263.0065,262.709,262.947,22240.0
2024-09-17 15:25:00,265.13,265.5,265.13,265.4,9642.0,262.9272,263.2941,262.9272,263.1949,9642.0
2024-09-17 15:30:00,265.33,265.42,265.0,265.04,16985.0,263.1255,263.2148,262.7983,262.8379,16985.0
2024-09-17 15:35:00,265.1,265.68,264.97,265.63,24690.0,262.8974,263.4726,262.7685,263.423,24690.0
2024-09-17 15:40:00,265.64,265.81,265.19,265.33,37169.0,263.4329,263.6015,262.9867,263.1255,37169.0
2024-09-17 15:45:00,265.24,265.74,265.24,265.6,42875.0,263.0363,263.5321,263.0363,263.3933,42875.0
2024-09-17 15:50:00,265.66,265.75,265.33,265.38,44648.0,263.4528,263.542,263.1255,263.1751,44648.0
2024-09-17 15:55:00,265.38,265.63,264.98,265.51,215827.0,263.1751,263.423,262.7784,263.304,215827.0
2024-09-18 09:30:00,264.4,264.89,263.59,264.04,114318.0,262.2032,262.6892,261.4,261.8462,114318.0
2024-09-18 09:35:00,264.04,264.4,263.79,264.4,17269.0,261.8462,262.2032,261.5983,262.2032,17269.0
2024-09-18 09:40:00,264.4,264.43,263.35,263.42,26968.0,262.2032,262.233,261.162,261.2314,26968.0
2024-09-18 09:45:00,263.36,263.54,262.69,262.7,13333.0,261.1719,261.3504,260.5074,260.5174,13333.0
2024-09-18 09:50:00,262.61,262.71,261.73,262.52,46700.0,260.4281,260.5273,259.5554,260.3389,46700.0
2024-09-18 09:55:00,262.63,262.65,261.65,261.93,30873.0,260.4479,260.4678,259.4761,259.7538,30873.0
2024-09-18 10:00:00,261.82,262.04,261.2,261.68,60781.0,259.6447,259.8628,259.0298,259.5058,60781.0
2024-09-18 10:05:00,261.68,261.72,261.0,261.55,18757.0,259.5058,259.5455,258.8315,259.3769,18757.0
2024-09-18 10:10:00,261.55,261.89,261.23,261.61,21134.0,259.3769,259.7141,259.0596,259.4364,21134.0
2024-09-18 10:15:00,261.61,262.61,261.53,262.06,12369.0,259.4364,260.4281,259.3571,259.8827,12369.0
2024-09-18 10:20:00,262.17,262.67,262.16,262.54,7290.0,259.9918,260.4876,259.9818,260.3587,7290.0
2024-09-18 10:25:00,262.41,262.61,261.94,262.43,10469.0,260.2298,260.4281,259.7637,260.2496,10469.0
2024-09-18 10:30:00,262.27,262.28,261.49,261.51,6635.0,260.0909,260.1009,259.3174,259.3373,6635.0
2024-09-18 10:35:00,261.59,261.84,261.47,261.53,10698.0,259.4166,259.6645,259.2976,259.3571,10698.0
2024-09-18 10:40:00,261.53,262.0,261.36,261.91,30207.0,259.3571,259.8232,259.1885,259.7339,30207.0
2024-09-18 10:45:00,261.91,262.27,261.83,262.14,5876.0,259.7339,260.0909,259.6546,259.962,5876.0
2024-09-18 10:50:00,262.02,262.48,262.01,262.32,8081.0,259.843,260.2992,259.8331,260.1405,8081.0
2024-09-18 10:55:00,262.38,262.38,261.97,262.2,6236.0,260.2,260.2,259.7934,260.0215,6236.0
2024-09-18 11:00:00,262.2,262.22,261.81,261.87,6557.0,260.0215,260.0414,259.6348,259.6943,6557.0
2024-09-18 11:05:00,261.82,262.38,261.82,262.37,4088.0,259.6447,260.2,259.6447,260.1901,4088.0
2024-09-18 11:10:00,262.36,262.61,262.25,262.57,7510.0,260.1802,260.4281,260.0711,260.3884,7510.0
2024-09-18 11:15:00,262.58,262.84,262.58,262.84,3898.0,260.3984,260.6562,260.3984,260.6562,3898.0
2024-09-18 11:20:00,262.86,262.99,262.63,262.64,12663.0,260.676,260.805,260.4479,260.4579,12663.0
2024-09-18 11:25:00,262.68,263.15,262.57,262.97,19482.0,260.4975,260.9636,260.3884,260.7851,19482.0
2024-09-18 11:30:00,263.06,263.24,262.91,263.23,4140.0,260.8744,261.0529,260.7256,261.043,4140.0
2024-09-18 11:35:00,263.3,263.37,263.12,263.14,4906.0,261.1124,261.1818,260.9339,260.9537,4906.0
2024-09-18 11:40:00,263.17,263.17,263.0,263.06,4634.0,260.9835,260.9835,260.8149,260.8744,4634.0
2024-09-18 11:45:00,263.06,263.06,262.7,262.79,2050.0,260.8744,260.8744,260.5174,260.6066,2050.0
2024-09-18 11:50:00,262.76,262.86,262.38,262.39,3142.0,260.5769,260.676,260.2,260.2099,3142.0
2024-09-18 11:55:00,262.44,262.54,262.39,262.4,1700.0,260.2595,260.3587,260.2099,260.2199,1700.0
2024-09-18 12:00:00,262.31,262.37,262.08,262.16,5599.0,260.1306,260.1901,259.9025,259.9818,5599.0
2024-09-18 12:05:00,262.21,262.28,262.03,262.14,15904.0,260.0314,260.1009,259.8529,259.962,15904.0
2024-09-18 12:10:00,262.22,262.5,262.17,262.44,15988.0,260.0414,260.319,259.9918,260.2595,15988.0
2024-09-18 12:15:00,262.47,262.62,262.47,262.59,6662.0,260.2893,260.438,260.2893,260.4083,6662.0
2024-09-18 12:20:00,262.46,262.46,262.15,262.15,2013.0,260.2794,260.2794,259.9719,259.9719,2013.0
2024-09-18 12:25:00,262.1,262.49,262.1,262.48,9398.0,259.9223,260.3091,259.9223,260.2992,9398.0
2024-09-18 12:30:00,262.42,262.44,262.28,262.33,4810.0,260.2397,260.2595,260.1009,260.1504,4810.0
2024-09-18 12:35:00,262.32,262.65,262.26,262.5,8501.0,260.1405,260.4678,260.081,260.319,8501.0
2024-09-18 12:40:00,262.54,262.78,262.54,262.68,3576.0,260.3587,260.5967,260.3587,260.4975,3576.0
2024-09-18 12:45:00,262.78,262.88,262.53,262.8,6107.0,260.5967,260.6959,260.3488,260.6165,6107.0
2024-09-18 12:50:00,262.98,263.06,262.81,262.99,6194.0,260.795,260.8744,260.6264,260.805,6194.0
2024-09-18 12:55:00,262.93,263.0,262.8,262.86,3091.0,260.7455,260.8149,260.6165,260.676,3091.0
2024-09-18 13:00:00,262.86,263.03,262.7,262.7,7071.0,260.676,260.8446,260.5174,260.5174,7071.0
2024-09-18 13:05:00,262.83,263.01,262.75,262.95,3674.0,260.6463,260.8248,260.5669,260.7653,3674.0
2024-09-18 13:10:00,263.02,263.38,263.02,263.38,3932.0,260.8347,261.1917,260.8347,261.1917,3932.0
2024-09-18 13:15:00,263.35,263.37,263.14,263.16,2163.0,261.162,261.1818,260.9537,260.9735,2163.0
2024-09-18 13:20:00,263.18,263.25,262.74,262.93,6868.0,260.9934,261.0628,260.557,260.7455,6868.0
2024-09-18 13:25:00,262.96,263.24,262.95,263.24,5254.0,260.7752,261.0529,260.7653,261.0529,5254.0
2024-09-18 13:30:00,263.25,263.89,263.24,263.86,3769.0,261.0628,261.6975,261.0529,261.6677,3769.0
2024-09-18 13:35:00,263.95,263.95,263.05,263.21,15241.0,261.757,261.757,260.8645,261.0231,15241.0
2024-09-18 13:40:00,263.2,263.46,263.12,263.39,8685.0,261.0132,261.271,260.9339,261.2016,8685.0
2024-09-18 13:45:00,263.39,263.67,263.23,263.27,5407.0,261.2016,261.4793,261.043,261.0826,5407.0
2024-09-18 13:50:00,263.33,263.35,262.88,263.03,13303.0,261.1421,261.162,260.6959,260.8446,13303.0
2024-09-18 13:55:00,262.96,263.41,262.94,263.38,14643.0,260.7752,261.2215,260.7554,261.1917,14643.0
2024-09-18 14:00:00,263.08,266.0,262.75,264.82,89896.0,260.8942,263.7899,260.5669,262.6197,89896.0
2024-09-18 14:05:00,264.74,264.88,263.33,263.57,24078.0,262.5404,262.6793,261.1421,261.3801,24078.0
2024-09-18 14:10:00,263.91,263.96,262.5,263.88,48773.0,261.7173,261.7669,260.319,261.6876,48773.0
2024-09-18 14:15:00,263.85,264.88,263.84,264.48,7170.0,261.6578,262.6793,261.6479,262.2826,7170.0
2024-09-18 14:20:00,264.79,264.91,264.12,264.57,9743.0,262.59,262.709,261.9256,262.3718,9743.0
2024-09-18 14:25:00,264.63,265.35,264.47,265.35,12658.0,262.4313,263.1453,262.2727,263.1453,12658.0
2024-09-18 14:30:00,265.42,266.3,265.14,266.3,15345.0,263.2148,264.0875,262.9371,264.0875,15345.0
2024-09-18 14:35:00,266.24,266.35,264.68,265.68,22250.0,264.028,264.137,262.4809,263.4726,22250.0
2024-09-18 14:40:00,265.63,265.76,263.87,264.11,23961.0,263.423,263.5519,261.6776,261.9156,23961.0
2024-09-18 14:45:00,264.11,265.22,263.99,264.75,13733.0,261.9156,263.0164,261.7966,262.5503,13733.0
2024-09-18 14:50:00,264.75,265.5,264.75,265.02,8271.0,262.5503,263.2941,262.5503,262.8181,8271.0
2024-09-18 14:55:00,265.02,265.47,263.65,264.15,11335.0,262.8181,263.2643,261.4595,261.9553,11335.0
2024-09-18 15:00:00,263.8,264.29,263.26,264.29,19863.0,261.6082,262.0942,261.0727,262.0942,19863.0
2024-09-18 15:05:00,264.12,264.12,263.1,263.27,7535.0,261.9256,261.9256,260.914,261.0826,7535.0
2024-09-18 15:10:00,263.05,264.52,263.05,264.36,12919.0,260.8645,262.3222,260.8645,262.1636,12919.0
2024-09-18 15:15:00,264.36,264.38,263.91,264.06,14185.0,262.1636,262.1834,261.7173,261.8661,14185.0
2024-09-18 15:20:00,264.06,264.06,262.5,263.65,18495.0,261.8661,261.8661,260.319,261.4595,18495.0
2024-09-18 15:25:00,263.85,264.33,263.4,263.48,29549.0,261.6578,262.1338,261.2115,261.2909,29549.0
2024-09-18 15:30:00,263.54,264.06,262.85,262.95,25798.0,261.3504,261.8661,260.6661,260.7653,25798.0
2024-09-18 15:35:00,262.98,263.6,262.73,263.06,41860.0,260.795,261.4099,260.5471,260.8744,41860.0
2024-09-18 15:40:00,263.06,263.08,262.38,262.38,36348.0,260.8744,260.8942,260.2,260.2,36348.0
2024-09-18 15:45:00,262.38,262.86,262.1,262.25,20138.0,260.2,260.676,259.9223,260.0711,20138.0
2024-09-18 15:50:00,262.46,262.83,262.0,262.63,33478.0,260.2794,260.6463,259.8232,260.4479,33478.0
2024-09-18 15:55:00,262.64,263.13,262.08,262.4,105367.0,260.4579,260.9438,259.9025,260.2199,105367.0
2024-09-19 09:30:00,267.83,269.5,267.01,269.02,44295.0,265.6047,267.2609,264.7916,266.7849,44295.0
2024-09-19 09:35:00,269.13,269.37,267.33,267.35,30098.0,266.8939,267.1319,265.1089,265.1287,30098.0
2024-09-19 09:40:00,267.29,267.77,266.35,267.59,20997.0,265.0692,265.5452,264.137,265.3667,20997.0
2024-09-19 09:45:00,267.42,267.76,266.46,267.76,8531.0,265.1981,265.5353,264.2461,265.5353,8531.0
2024-09-19 09:50:00,267.81,267.96,267.23,267.71,20749.0,265.5849,265.7337,265.0097,265.4857,20749.0
2024-09-19 09:55:00,267.87,269.34,267.87,268.84,24004.0,265.6444,267.1022,265.6444,266.6063,24004.0
2024-09-19 10:00:00,268.83,269.25,268.2,268.74,27022.0,266.5964,267.0129,265.9717,266.5072,27022.0
2024-09-19 10:05:00,268.78,269.15,268.43,268.77,19428.0,266.5468,266.9138,266.1998,266.5369,19428.0
2024-09-19 10:10:00,268.67,269.27,268.65,268.66,26613.0,266.4378,267.0328,266.4179,266.4278,26613.0
2024-09-19 10:15:00,268.8,268.89,268.15,268.84,30805.0,266.5667,266.6559,265.9221,266.6063,30805.0
2024-09-19 10:20:00,268.91,269.0,268.49,268.8,10676.0,266.6758,266.765,266.2593,266.5667,10676.0
2024-09-19 10:25:00,268.95,269.81,268.88,269.67,47050.0,266.7154,267.5683,266.646,267.4295,47050.0
2024-09-19 10:30:00,269.68,270.1,269.5,269.81,37988.0,267.4394,267.8559,267.2609,267.5683,37988.0
2024-09-19 10:35:00,269.89,269.99,269.09,269.35,42449.0,267.6476,267.7468,266.8543,267.1121,42449.0
2024-09-19 10:40:00,269.4,269.45,268.28,268.47,41146.0,267.1617,267.2113,266.051,266.2394,41146.0
2024-09-19 10:45:00,268.36,268.36,266.71,267.34,55717.0,266.1303,266.1303,264.494,265.1188,55717.0
2024-09-19 10:50:00,267.34,268.07,266.93,267.18,22627.0,265.1188,265.8427,264.7122,264.9601,22627.0
2024-09-19 10:55:00,267.18,267.9,267.05,267.72,27643.0,264.9601,265.6742,264.8312,265.4957,27643.0
2024-09-19 11:00:00,267.67,268.45,267.43,268.36,14119.0,265.4461,266.2196,265.2081,266.1303,14119.0
2024-09-19 11:05:00,268.25,268.31,267.46,267.66,29086.0,266.0213,266.0808,265.2378,265.4362,29086.0
2024-09-19 11:10:00,268.04,268.32,267.9,268.06,11747.0,265.813,266.0907,265.6742,265.8328,11747.0
2024-09-19 11:15:00,268.13,268.51,268.13,268.39,13809.0,265.9022,266.2791,265.9022,266.1601,13809.0
2024-09-19 11:20:00,268.38,268.77,268.26,268.77,18157.0,266.1502,266.5369,266.0312,266.5369,18157.0
2024-09-19 11:25:00,268.85,268.94,268.53,268.53,10698.0,266.6163,266.7055,266.2989,266.2989,10698.0
2024-09-19 11:30:00,268.53,268.64,268.05,268.05,14513.0,266.2989,266.408,265.8229,265.8229,14513.0
2024-09-19 11:35:00,268.21,268.46,267.75,267.75,15896.0,265.9816,266.2295,265.5254,265.5254,15896.0
2024-09-19 11:40:00,267.85,268.35,267.85,268.25,7038.0,265.6246,266.1204,265.6246,266.0213,7038.0
2024-09-19 11:45:00,268.27,268.42,268.09,268.42,5711.0,266.0411,266.1898,265.8626,266.1898,5711.0
2024-09-19 11:50:00,268.32,268.38,267.79,268.13,15795.0,266.0907,266.1502,265.5651,265.9022,15795.0
2024-09-19 11:55:00,268.13,268.14,267.98,268.07,17730.0,265.9022,265.9122,265.7535,265.8427,17730.0
2024-09-19 12:00:00,268.14,269.28,268.14,269.27,17808.0,265.9122,267.0427,265.9122,267.0328,17808.0
2024-09-19 12:05:00,269.27,269.27,268.91,269.02,6529.0,267.0328,267.0328,266.6758,266.7849,6529.0
2024-09-19 12:10:00,269.12,269.17,268.58,268.6,11819.0,266.884,266.9336,266.3485,266.3683,11819.0
2024-09-19 12:15:00,268.55,269.22,268.55,269.18,5719.0,266.3188,266.9832,266.3188,266.9435,5719.0
2024-09-19 12:20:00,269.09,269.18,268.67,268.84,5733.0,266.8543,266.9435,266.4378,266.6063,5733.0
2024-09-19 12:25:00,268.96,269.27,268.94,269.07,12880.0,266.7254,267.0328,266.7055,266.8344,12880.0
2024-09-19 12:30:00,269.14,269.33,269.07,269.2,6057.0,266.9039,267.0923,266.8344,266.9634,6057.0
2024-09-19 12:35:00,269.2,269.3,269.0,269.2,5871.0,266.9634,267.0625,266.765,266.9634,5871.0
2024-09-19 12:40:00,269.2,269.55,269.15,269.54,20238.0,266.9634,267.3105,266.9138,267.3005,20238.0
2024-09-19 12:45:00,269.5,269.69,269.31,269.39,22748.0,267.2609,267.4493,267.0724,267.1518,22748.0
2024-09-19 12:50:00,269.37,269.4,269.07,269.22,10135.0,267.1319,267.1617,266.8344,266.9832,10135.0
2024-09-19 12:55:00,269.27,269.27,268.69,268.84,5782.0,267.0328,267.0328,266.4576,266.6063,5782.0
2024-09-19 13:00:00,268.93,268.93,268.31,268.51,23130.0,266.6956,266.6956,266.0808,266.2791,23130.0
2024-09-19 13:05:00,268.43,268.76,268.27,268.42,11018.0,266.1998,266.527,266.0411,266.1898,11018.0
2024-09-19 13:10:00,268.45,268.48,268.11,268.2,40973.0,266.2196,266.2493,265.8824,265.9717,40973.0
2024-09-19 13:15:00,268.3,268.53,268.15,268.15,10455.0,266.0708,266.2989,265.9221,265.9221,10455.0
2024-09-19 13:20:00,268.19,268.29,268.0,268.12,38734.0,265.9617,266.0609,265.7733,265.8923,38734.0
2024-09-19 13:25:00,268.12,268.45,267.94,268.37,21140.0,265.8923,266.2196,265.7138,266.1403,21140.0
2024-09-19 13:30:00,268.54,268.67,267.96,268.05,20724.0,266.3088,266.4378,265.7337,265.8229,20724.0
2024-09-19 13:35:00,268.29,268.71,268.15,268.7,14000.0,266.0609,266.4774,265.9221,266.4675,14000.0
2024-09-19 13:40:00,268.7,268.9,268.21,268.9,13206.0,266.4675,266.6659,265.9816,266.6659,13206.0
2024-09-19 13:45:00,268.98,269.43,268.98,269.17,11227.0,266.7452,267.1914,266.7452,266.9336,11227.0
2024-09-19 13:50:00,269.09,269.38,268.94,269.3,6955.0,266.8543,267.1419,266.7055,267.0625,6955.0
2024-09-19 13:55:00,269.24,269.35,268.99,268.99,7306.0,267.003,267.1121,266.7551,266.7551,7306.0
2024-09-19 14:00:00,269.06,269.39,268.77,268.83,33454.0,266.8245,267.1518,266.5369,266.5964,33454.0
2024-09-19 14:05:00,268.94,269.35,268.93,269.2,10694.0,266.7055,267.1121,266.6956,266.9634,10694.0
2024-09-19 14:10:00,269.09,269.48,269.01,269.34,21853.0,266.8543,267.241,266.7749,267.1022,21853.0
2024-09-19 14:15:00,269.35,269.35,268.15,268.25,15332.0,267.1121,267.1121,265.9221,266.0213,15332.0
2024-09-19 14:20:00,268.19,268.59,268.16,268.59,6431.0,265.9617,266.3584,265.932,266.3584,6431.0
2024-09-19 14:25:00,268.59,268.99,268.49,268.86,13818.0,266.3584,266.7551,266.2593,266.6262,13818.0
2024-09-19 14:30:00,268.9,268.95,268.53,268.71,6855.0,266.6659,266.7154,266.2989,266.4774,6855.0
2024-09-19 14:35:00,268.62,268.88,268.52,268.88,7159.0,266.3882,266.646,266.289,266.646,7159.0
2024-09-19 14:40:00,268.87,269.13,268.72,268.8,13150.0,266.6361,266.8939,266.4873,266.5667,13150.0
2024-09-19 14:45:00,268.8,268.8,268.37,268.45,5482.0,266.5667,266.5667,266.1403,266.2196,5482.0
2024-09-19 14:50:00,268.45,268.45,268.1,268.32,6607.0,266.2196,266.2196,265.8725,266.0907,6607.0
2024-09-19 14:55:00,268.38,268.75,268.37,268.75,7100.0,266.1502,266.5171,266.1403,266.5171,7100.0
2024-09-19 15:00:00,268.7,269.06,268.6,269.06,8571.0,266.4675,266.8245,266.3683,266.8245,8571.0
2024-09-19 15:05:00,268.96,269.07,268.74,268.79,6292.0,266.7254,266.8344,266.5072,266.5568,6292.0
2024-09-19 15:10:00,268.79,269.05,268.75,268.9,8317.0,266.5568,266.8146,266.5171,266.6659,8317.0
2024-09-19 15:15:00,268.9,268.96,268.64,268.65,3679.0,266.6659,266.7254,266.408,266.4179,3679.0
2024-09-19 15:20:00,268.71,269.15,268.45,269.14,16466.0,266.4774,266.9138,266.2196,266.9039,16466.0
2024-09-19 15:25:00,269.11,269.11,268.68,268.75,6962.0,266.8741,266.8741,266.4477,266.5171,6962.0
2024-09-19 15:30:00,268.74,268.82,268.6,268.78,22953.0,266.5072,266.5865,266.3683,266.5468,22953.0
2024-09-19 15:35:00,268.78,268.94,268.71,268.87,20947.0,266.5468,266.7055,266.4774,266.6361,20947.0
2024-09-19 15:40:00,268.93,269.14,268.75,268.93,32582.0,266.6956,266.9039,266.5171,266.6956,32582.0
2024-09-19 15:45:00,268.91,269.44,268.88,269.37,14213.0,266.6758,267.2014,266.646,267.1319,14213.0
2024-09-19 15:50:00,269.36,269.38,268.46,268.72,36262.0,267.122,267.1419,266.2295,266.4873,36262.0
2024-09-19 15:55:00,268.67,268.87,268.54,268.71,85468.0,266.4378,266.6361,266.3088,266.4774,85468.0
2024-09-20 09:30:00,268.4,268.76,266.95,268.58,625796.0,266.17,266.527,264.7321,266.3485,625796.0
2024-09-20 09:35:00,268.58,268.99,268.19,268.37,11070.0,266.3485,266.7551,265.9617,266.1403,11070.0
2024-09-20 09:40:00,268.36,268.89,268.23,268.33,9310.0,266.1303,266.6559,266.0014,266.1006,9310.0
2024-09-20 09:45:00,268.33,268.44,267.79,268.09,14684.0,266.1006,266.2097,265.5651,265.8626,14684.0
2024-09-20 09:50:00,268.07,268.12,267.61,267.75,13634.0,265.8427,265.8923,265.3866,265.5254,13634.0
2024-09-20 09:55:00,267.72,268.17,267.54,267.99,7770.0,265.4957,265.9419,265.3172,265.7634,7770.0
2024-09-20 10:00:00,268.06,268.64,267.91,268.25,17955.0,265.8328,266.408,265.6841,266.0213,17955.0
2024-09-20 10:05:00,268.24,268.9,268.19,268.87,15700.0,266.0113,266.6659,265.9617,266.6361,15700.0
2024-09-20 10:10:00,269.02,269.24,268.28,268.68,7494.0,266.7849,267.003,266.051,266.4477,7494.0
2024-09-20 10:15:00,268.68,269.99,268.68,269.7,24228.0,266.4477,267.7468,266.4477,267.4592,24228.0
2024-09-20 10:20:00,269.85,270.43,269.84,270.06,44238.0,267.608,268.1831,267.598,267.8162,44238.0
2024-09-20 10:25:00,270.12,270.46,269.9,270.15,9492.0,267.8757,268.2129,267.6575,267.9055,9492.0
2024-09-20 10:30:00,270.09,271.05,270.09,270.67,22624.0,267.846,268.798,267.846,268.4211,22624.0
2024-09-20 10:35:00,270.67,270.96,270.33,270.5,28905.0,268.4211,268.7087,268.084,268.2526,28905.0
2024-09-20 10:40:00,270.41,270.76,270.31,270.63,8964.0,268.1633,268.5104,268.0641,268.3815,8964.0
2024-09-20 10:45:00,270.63,270.85,270.29,270.29,7702.0,268.3815,268.5996,268.0443,268.0443,7702.0
2024-09-20 10:50:00,270.29,271.32,270.29,270.71,12262.0,268.0443,269.0657,268.0443,268.4608,12262.0
2024-09-20 10:55:00,270.7,270.84,270.14,270.48,22337.0,268.4509,268.5897,267.8955,268.2327,22337.0
2024-09-20 11:00:00,270.38,270.38,270.0,270.04,5633.0,268.1336,268.1336,267.7567,267.7964,5633.0
2024-09-20 11:05:00,270.11,270.24,269.82,269.98,14447.0,267.8658,267.9947,267.5782,267.7369,14447.0
2024-09-20 11:10:00,269.98,270.01,269.57,269.57,5543.0,267.7369,267.7666,267.3303,267.3303,5543.0
2024-09-20 11:15:00,269.59,269.82,269.4,269.79,4768.0,267.3501,267.5782,267.1617,267.5485,4768.0
2024-09-20 11:20:00,269.79,270.0,269.61,270.0,7157.0,267.5485,267.7567,267.37,267.7567,7157.0
2024-09-20 11:25:00,270.03,270.34,269.96,270.31,16833.0,267.7865,268.0939,267.717,268.0641,16833.0
2024-09-20 11:30:00,270.2,270.52,269.88,270.49,14326.0,267.955,268.2724,267.6377,268.2426,14326.0
2024-09-20 11:35:00,270.5,270.54,270.24,270.27,7102.0,268.2526,268.2922,267.9947,268.0245,7102.0
2024-09-20 11:40:00,270.27,270.71,270.13,270.6,10954.0,268.0245,268.4608,267.8856,268.3517,10954.0
2024-09-20 11:45:00,270.65,270.68,270.16,270.46,9339.0,268.4013,268.4311,267.9154,268.2129,9339.0
2024-09-20 11:50:00,270.27,270.42,269.98,270.0,10583.0,268.0245,268.1732,267.7369,267.7567,10583.0
2024-09-20 11:55:00,270.15,270.42,269.96,270.1,15581.0,267.9055,268.1732,267.717,267.8559,15581.0
2024-09-20 12:00:00,270.1,270.1,269.78,270.05,3847.0,267.8559,267.8559,267.5385,267.8063,3847.0
2024-09-20 12:05:00,269.93,270.24,269.61,270.09,7098.0,267.6873,267.9947,267.37,267.846,7098.0
2024-09-20 12:10:00,270.07,270.08,269.79,269.95,3075.0,267.8261,267.836,267.5485,267.7071,3075.0
2024-09-20 12:15:00,269.89,270.04,269.79,269.93,3556.0,267.6476,267.7964,267.5485,267.6873,3556.0
2024-09-20 12:20:00,269.91,270.52,269.81,270.51,13728.0,267.6675,268.2724,267.5683,268.2625,13728.0
2024-09-20 12:25:00,270.62,270.69,270.47,270.69,4445.0,268.3716,268.441,268.2228,268.441,4445.0
2024-09-20 12:30:00,270.69,270.76,270.36,270.46,6183.0,268.441,268.5104,268.1137,268.2129,6183.0
2024-09-20 12:35:00,270.41,270.68,270.34,270.5,12621.0,268.1633,268.4311,268.0939,268.2526,12621.0
2024-09-20 12:40:00,270.5,270.9,270.5,270.8,6507.0,268.2526,268.6492,268.2526,268.5501,6507.0
2024-09-20 12:45:00,270.84,270.86,270.7,270.86,15656.0,268.5897,268.6096,268.4509,268.6096,15656.0
2024-09-20 12:50:00,270.86,271.09,270.8,271.05,10918.0,268.6096,268.8377,268.5501,268.798,10918.0
2024-09-20 12:55:00,271.03,271.04,270.8,270.82,8400.0,268.7782,268.7881,268.5501,268.5699,8400.0
2024-09-20 13:00:00,270.82,271.15,270.82,270.94,13342.0,268.5699,268.8972,268.5699,268.6889,13342.0
2024-09-20 13:05:00,271.13,271.49,271.13,271.28,12742.0,268.8773,269.2343,268.8773,269.0261,12742.0
2024-09-20 13:10:00,271.24,271.45,271.19,271.31,9473.0,268.9864,269.1947,268.9368,269.0558,9473.0
2024-09-20 13:15:00,271.31,271.31,270.98,271.25,12520.0,269.0558,269.0558,268.7286,268.9963,12520.0
2024-09-20 13:20:00,271.3,271.36,271.18,271.32,14333.0,269.0459,269.1054,268.9269,269.0657,14333.0
2024-09-20 13:25:00,271.33,271.43,271.03,271.16,10405.0,269.0757,269.1748,268.7782,268.9071,10405.0
2024-09-20 13:30:00,271.13,271.32,271.01,271.01,5542.0,268.8773,269.0657,268.7583,268.7583,5542.0
2024-09-20 13:35:00,271.08,271.13,270.91,270.92,3554.0,268.8277,268.8773,268.6592,268.6691,3554.0
2024-09-20 13:40:00,270.96,271.22,270.95,271.19,6505.0,268.7087,268.9666,268.6988,268.9368,6505.0
2024-09-20 13:45:00,271.2,271.2,270.99,271.08,1869.0,268.9467,268.9467,268.7385,268.8277,1869.0
2024-09-20 13:50:00,271.07,271.07,270.67,270.71,4718.0,268.8178,268.8178,268.4211,268.4608,4718.0
2024-09-20 13:55:00,270.65,270.65,270.33,270.38,7135.0,268.4013,268.4013,268.084,268.1336,7135.0
2024-09-20 14:00:00,270.38,270.38,269.66,269.74,12076.0,268.1336,268.1336,267.4195,267.4989,12076.0
2024-09-20 14:05:00,269.79,269.79,269.29,269.43,30432.0,267.5485,267.5485,267.0526,267.1914,30432.0
2024-09-20 14:10:00,269.38,269.99,269.35,269.88,16189.0,267.1419,267.7468,267.1121,267.6377,16189.0
2024-09-20 14:15:00,269.88,270.18,269.87,270.06,7291.0,267.6377,267.9352,267.6278,267.8162,7291.0
2024-09-20 14:20:00,269.94,269.97,269.52,269.64,4812.0,267.6972,267.727,267.2807,267.3997,4812.0
2024-09-20 14:25:00,269.51,269.59,269.38,269.42,6374.0,267.2708,267.3501,267.1419,267.1815,6374.0
2024-09-20 14:30:00,269.33,269.6,269.24,269.33,5896.0,267.0923,267.36,267.003,267.0923,5896.0
2024-09-20 14:35:00,269.33,269.39,268.84,269.17,13060.0,267.0923,267.1518,266.6063,266.9336,13060.0
2024-09-20 14:40:00,269.16,269.36,268.99,269.32,17434.0,266.9237,267.122,266.7551,267.0824,17434.0
2024-09-20 14:45:00,269.38,269.38,268.98,269.18,6858.0,267.1419,267.1419,266.7452,266.9435,6858.0
2024-09-20 14:50:00,269.18,269.48,269.06,269.43,6541.0,266.9435,267.241,266.8245,267.1914,6541.0
2024-09-20 14:55:00,269.45,269.79,269.27,269.43,11200.0,267.2113,267.5485,267.0328,267.1914,11200.0
2024-09-20 15:00:00,269.39,269.69,269.39,269.59,4841.0,267.1518,267.4493,267.1518,267.3501,4841.0
2024-09-20 15:05:00,269.59,269.72,269.49,269.66,14565.0,267.3501,267.479,267.2509,267.4195,14565.0
2024-09-20 15:10:00,269.66,269.71,269.33,269.57,10549.0,267.4195,267.4691,267.0923,267.3303,10549.0
2024-09-20 15:15:00,269.51,269.72,269.46,269.6,9457.0,267.2708,267.479,267.2212,267.36,9457.0
2024-09-20 15:20:00,269.7,269.99,269.45,269.56,8327.0,267.4592,267.7468,267.2113,267.3204,8327.0
2024-09-20 15:25:00,269.62,269.86,269.61,269.68,9888.0,267.3799,267.6179,267.37,267.4394,9888.0
2024-09-20 15:30:00,269.72,269.85,269.6,269.74,10694.0,267.479,267.608,267.36,267.4989,10694.0
2024-09-20 15:35:00,269.65,270.19,269.56,270.0,18465.0,267.4096,267.9451,267.3204,267.7567,18465.0
2024-09-20 15:40:00,269.83,270.0,269.77,269.97,11959.0,267.5881,267.7567,267.5286,267.727,11959.0
2024-09-20 15:45:00,269.95,269.97,269.1,269.26,50689.0,267.7071,267.727,266.8642,267.0229,50689.0
2024-09-20 15:50:00,269.22,269.44,269.05,269.25,23283.0,266.9832,267.2014,266.8146,267.0129,23283.0
2024-09-20 15:55:00,269.31,269.31,268.41,269.0,169977.0,267.0724,267.0724,266.1799,266.765,169977.0
2024-09-23 09:30:00,271.36,272.41,270.45,271.74,66629.0,269.1054,270.1467,268.203,269.4823,66629.0
2024-09-23 09:35:00,271.51,272.19,270.58,271.0,19469.0,269.2542,269.9285,268.3319,268.7484,19469.0
2024-09-23 09:40:00,271.13,271.39,270.6,270.94,15176.0,268.8773,269.1352,268.3517,268.6889,15176.0
2024-09-23 09:45:00,270.65,271.31,270.12,271.19,20875.0,268.4013,269.0558,267.8757,268.9368,20875.0
2024-09-23 09:50:00,270.99,271.13,270.38,270.79,15636.0,268.7385,268.8773,268.1336,268.5401,15636.0
2024-09-23 09:55:00,270.8,271.08,270.13,270.6,13180.0,268.5501,268.8277,267.8856,268.3517,13180.0
2024-09-23 10:00:00,270.6,271.27,270.4,271.23,7079.0,268.3517,269.0162,268.1534,268.9765,7079.0
2024-09-23 10:05:00,271.19,271.59,270.95,271.08,11924.0,268.9368,269.3335,268.6988,268.8277,11924.0
2024-09-23 10:10:00,270.95,271.47,270.79,271.17,6383.0,268.6988,269.2145,268.5401,268.917,6383.0
2024-09-23 10:15:00,271.24,272.0,270.98,271.97,7442.0,268.9864,269.7401,268.7286,269.7103,7442.0
2024-09-23 10:20:00,272.04,272.15,271.72,271.72,7102.0,269.7798,269.8888,269.4624,269.4624,7102.0
2024-09-23 10:25:00,271.7,271.99,271.61,271.62,4871.0,269.4426,269.7302,269.3533,269.3633,4871.0
2024-09-23 10:30:00,271.6,271.71,271.2,271.38,7898.0,269.3434,269.4525,268.9467,269.1252,7898.0
2024-09-23 10:35:00,271.38,271.5,270.69,270.78,6268.0,269.1252,269.2442,268.441,268.5302,6268.0
2024-09-23 10:40:00,270.78,271.5,270.72,271.34,7399.0,268.5302,269.2442,268.4707,269.0856,7399.0
2024-09-23 10:45:00,271.36,271.58,271.06,271.26,12912.0,269.1054,269.3236,268.8079,269.0062,12912.0
2024-09-23 10:50:00,271.16,271.52,271.15,271.21,8031.0,268.9071,269.2641,268.8972,268.9567,8031.0
2024-09-23 10:55:00,271.21,271.21,270.58,270.89,20981.0,268.9567,268.9567,268.3319,268.6393,20981.0
2024-09-23 11:00:00,270.82,270.95,269.81,269.9,25198.0,268.5699,268.6988,267.5683,267.6575,25198.0
2024-09-23 11:05:00,269.9,270.04,269.57,269.63,12719.0,267.6575,267.7964,267.3303,267.3898,12719.0
2024-09-23 11:10:00,269.65,269.94,269.58,269.93,16437.0,267.4096,267.6972,267.3402,267.6873,16437.0
2024-09-23 11:15:00,269.85,269.93,269.4,269.48,5364.0,267.608,267.6873,267.1617,267.241,5364.0
2024-09-23 11:20:00,269.56,269.9,269.53,269.87,5628.0,267.3204,267.6575,267.2906,267.6278,5628.0
2024-09-23 11:25:00,269.87,269.95,269.6,269.64,5655.0,267.6278,267.7071,267.36,267.3997,5655.0
2024-09-23 11:30:00,269.87,269.98,269.78,269.78,4903.0,267.6278,267.7369,267.5385,267.5385,4903.0
2024-09-23 11:35:00,269.75,269.87,269.69,269.8,4863.0,267.5088,267.6278,267.4493,267.5584,4863.0
2024-09-23 11:40:00,269.8,269.87,269.54,269.8,8843.0,267.5584,267.6278,267.3005,267.5584,8843.0
2024-09-23 11:45:00,269.8,270.16,269.8,270.07,5325.0,267.5584,267.9154,267.5584,267.8261,5325.0
2024-09-23 11:50:00,270.14,270.15,269.66,269.66,5034.0,267.8955,267.9055,267.4195,267.4195,5034.0
2024-09-23 11:55:00,269.65,269.69,269.12,269.35,18761.0,267.4096,267.4493,266.884,267.1121,18761.0
2024-09-23 12:00:00,269.18,269.49,269.07,269.07,5800.0,266.9435,267.2509,266.8344,266.8344,5800.0
2024-09-23 12:05:00,269.2,269.42,269.14,269.3,6947.0,266.9634,267.1815,266.9039,267.0625,6947.0
2024-09-23 12:10:00,269.3,269.37,268.98,268.98,7422.0,267.0625,267.1319,266.7452,266.7452,7422.0
2024-09-23 12:15:00,269.05,269.27,268.78,269.27,4651.0,266.8146,267.0328,266.5468,267.0328,4651.0
2024-09-23 12:20:00,269.17,269.46,269.05,269.34,3270.0,266.9336,267.2212,266.8146,267.1022,3270.0
2024-09-23 12:25:00,269.2,269.59,269.19,269.33,4430.0,266.9634,267.3501,266.9534,267.0923,4430.0
2024-09-23 12:30:00,269.33,269.45,269.22,269.4,3079.0,267.0923,267.2113,266.9832,267.1617,3079.0
2024-09-23 12:35:00,269.38,269.47,269.15,269.23,4077.0,267.1419,267.2311,266.9138,266.9931,4077.0
2024-09-23 12:40:00,269.2,269.38,269.2,269.24,1299.0,266.9634,267.1419,266.9634,267.003,1299.0
2024-09-23 12:45:00,269.24,269.4,269.08,269.4,4943.0,267.003,267.1617,266.8444,267.1617,4943.0
2024-09-23 12:50:00,269.41,269.69,269.33,269.49,4877.0,267.1716,267.4493,267.0923,267.2509,4877.0
2024-09-23 12:55:00,269.46,269.79,269.41,269.69,4058.0,267.2212,267.5485,267.1716,267.4493,4058.0
2024-09-23 13:00:00,269.64,269.64,269.31,269.51,4117.0,267.3997,267.3997,267.0724,267.2708,4117.0
2024-09-23 13:05:00,269.39,269.57,269.39,269.47,2732.0,267.1518,267.3303,267.1518,267.2311,2732.0
2024-09-23 13:10:00,269.49,269.68,269.49,269.54,4736.0,267.2509,267.4394,267.2509,267.3005,4736.0
2024-09-23 13:15:00,269.54,269.67,269.37,269.45,3709.0,267.3005,267.4295,267.1319,267.2113,3709.0
2024-09-23 13:20:00,269.45,269.52,269.05,269.15,14125.0,267.2113,267.2807,266.8146,266.9138,14125.0
2024-09-23 13:25:00,269.15,269.38,269.06,269.13,15037.0,266.9138,267.1419,266.8245,266.8939,15037.0
2024-09-23 13:30:00,269.13,269.69,269.13,269.69,9948.0,266.8939,267.4493,266.8939,267.4493,9948.0
2024-09-23 13:35:00,269.71,269.79,269.34,269.63,7638.0,267.4691,267.5485,267.1022,267.3898,7638.0
2024-09-23 13:40:00,269.58,269.65,269.49,269.51,3545.0,267.3402,267.4096,267.2509,267.2708,3545.0
2024-09-23 13:45:00,269.58,269.77,269.58,269.6,8088.0,267.3402,267.5286,267.3402,267.36,8088.0
2024-09-23 13:50:00,269.6,269.7,269.52,269.52,18231.0,267.36,267.4592,267.2807,267.2807,18231.0
2024-09-23 13:55:00,269.52,269.59,269.42,269.59,7419.0,267.2807,267.3501,267.1815,267.3501,7419.0
2024-09-23 14:00:00,269.47,269.51,269.1,269.1,3684.0,267.2311,267.2708,266.8642,266.8642,3684.0
2024-09-23 14:05:00,269.12,269.38,268.97,269.37,7318.0,266.884,267.1419,266.7353,267.1319,7318.0
2024-09-23 14:10:00,269.38,269.44,269.03,269.13,8005.0,267.1419,267.2014,266.7948,266.8939,8005.0
2024-09-23 14:15:00,269.05,269.16,268.92,269.15,5383.0,266.8146,266.9237,266.6857,266.9138,5383.0
2024-09-23 14:20:00,269.08,269.33,269.08,269.33,7711.0,266.8444,267.0923,266.8444,267.0923,7711.0
2024-09-23 14:25:00,269.29,269.34,269.08,269.31,3548.0,267.0526,267.1022,266.8444,267.0724,3548.0
2024-09-23 14:30:00,269.24,269.52,269.23,269.33,3465.0,267.003,267.2807,266.9931,267.0923,3465.0
2024-09-23 14:35:00,269.39,269.44,269.13,269.22,9401.0,267.1518,267.2014,266.8939,266.9832,9401.0
2024-09-23 14:40:00,269.24,269.24,268.82,268.91,9789.0,267.003,267.003,266.5865,266.6758,9789.0
2024-09-23 14:45:00,268.91,269.02,268.88,268.97,15046.0,266.6758,266.7849,266.646,266.7353,15046.0
2024-09-23 14:50:00,268.93,268.98,268.65,268.81,21051.0,266.6956,266.7452,266.4179,266.5766,21051.0
2024-09-23 14:55:00,268.8,268.92,268.57,268.59,12676.0,266.5667,266.6857,266.3386,266.3584,12676.0
2024-09-23 15:00:00,268.58,268.64,268.44,268.6,11168.0,266.3485,266.408,266.2097,266.3683,11168.0
2024-09-23 15:05:00,268.59,268.67,268.5,268.53,10940.0,266.3584,266.4378,266.2692,266.2989,10940.0
2024-09-23 15:10:00,268.49,268.5,268.0,268.0,26328.0,266.2593,266.2692,265.7733,265.7733,26328.0
2024-09-23 15:15:00,268.0,268.34,267.99,268.25,28114.0,265.7733,266.1105,265.7634,266.0213,28114.0
2024-09-23 15:20:00,268.23,268.4,268.07,268.16,13396.0,266.0014,266.17,265.8427,265.932,13396.0
2024-09-23 15:25:00,268.17,268.32,268.07,268.29,17051.0,265.9419,266.0907,265.8427,266.0609,17051.0
2024-09-23 15:30:00,268.25,268.32,268.02,268.03,16298.0,266.0213,266.0907,265.7932,265.8031,16298.0
2024-09-23 15:35:00,268.03,268.08,267.17,267.48,57922.0,265.8031,265.8527,264.9502,265.2576,57922.0
2024-09-23 15:40:00,267.48,267.76,267.05,267.52,42136.0,265.2576,265.5353,264.8312,265.2973,42136.0
2024-09-23 15:45:00,267.59,267.96,267.52,267.96,29538.0,265.3667,265.7337,265.2973,265.7337,29538.0
2024-09-23 15:50:00,268.0,268.0,267.43,267.6,43172.0,265.7733,265.7733,265.2081,265.3767,43172.0
2024-09-23 15:55:00,267.57,267.65,267.16,267.29,173780.0,265.3469,265.4262,264.9403,265.0692,173780.0
2024-09-24 09:30:00,267.77,268.5,266.4,267.36,33149.0,265.5452,266.2692,264.1866,265.1386,33149.0
2024-09-24 09:35:00,267.66,267.75,266.68,267.11,22611.0,265.4362,265.5254,264.4643,264.8907,22611.0
2024-09-24 09:40:00,267.14,267.46,266.57,266.87,8588.0,264.9205,265.2378,264.3552,264.6527,8588.0
2024-09-24 09:45:00,266.84,267.44,266.64,267.44,29640.0,264.623,265.218,264.4246,265.218,29640.0
2024-09-24 09:50:00,267.25,267.29,266.34,266.34,15803.0,265.0296,265.0692,264.1271,264.1271,15803.0
2024-09-24 09:55:00,266.16,266.24,265.68,266.15,33982.0,263.9486,264.028,263.4726,263.9387,33982.0
2024-09-24 10:00:00,266.24,266.32,265.2,265.42,34922.0,264.028,264.1073,262.9966,263.2148,34922.0
2024-09-24 10:05:00,265.5,266.36,265.42,266.36,9657.0,263.2941,264.147,263.2148,264.147,9657.0
2024-09-24 10:10:00,266.32,266.54,265.58,265.69,9105.0,264.1073,264.3255,263.3734,263.4825,9105.0
2024-09-24 10:15:00,265.71,265.94,265.67,265.8,7848.0,263.5024,263.7304,263.4627,263.5916,7848.0
2024-09-24 10:20:00,265.8,266.0,265.55,265.78,15047.0,263.5916,263.7899,263.3437,263.5718,15047.0
2024-09-24 10:25:00,265.85,266.02,265.35,265.57,11413.0,263.6412,263.8098,263.1453,263.3635,11413.0
2024-09-24 10:30:00,265.69,265.78,264.86,264.98,38325.0,263.4825,263.5718,262.6594,262.7784,38325.0
2024-09-24 10:35:00,264.98,264.98,264.3,264.67,17649.0,262.7784,262.7784,262.1041,262.471,17649.0
2024-09-24 10:40:00,264.69,265.49,264.69,265.37,5405.0,262.4908,263.2842,262.4908,263.1652,5405.0
2024-09-24 10:45:00,265.48,265.87,265.48,265.75,11553.0,263.2743,263.661,263.2743,263.542,11553.0
2024-09-24 10:50:00,265.79,265.94,265.61,265.86,5162.0,263.5817,263.7304,263.4032,263.6511,5162.0
2024-09-24 10:55:00,265.86,266.25,265.69,265.69,17213.0,263.6511,264.0379,263.4825,263.4825,17213.0
2024-09-24 11:00:00,265.69,265.69,265.34,265.5,16205.0,263.4825,263.4825,263.1354,263.2941,16205.0
2024-09-24 11:05:00,265.56,265.98,265.47,265.88,12862.0,263.3536,263.7701,263.2643,263.6709,12862.0
2024-09-24 11:10:00,265.96,266.4,265.78,265.78,10298.0,263.7503,264.1866,263.5718,263.5718,10298.0
2024-09-24 11:15:00,265.76,265.95,265.51,265.51,15512.0,263.5519,263.7404,263.304,263.304,15512.0
2024-09-24 11:20:00,265.6,265.83,265.5,265.63,5677.0,263.3933,263.6214,263.2941,263.423,5677.0
2024-09-24 11:25:00,265.63,266.16,265.62,265.75,13673.0,263.423,263.9486,263.4131,263.542,13673.0
2024-09-24 11:30:00,265.88,265.92,265.44,265.44,7839.0,263.6709,263.7106,263.2346,263.2346,7839.0
2024-09-24 11:35:00,265.5,265.5,264.89,264.97,7058.0,263.2941,263.2941,262.6892,262.7685,7058.0
2024-09-24 11:40:00,264.96,265.33,264.95,265.05,11512.0,262.7586,263.1255,262.7487,262.8478,11512.0
2024-09-24 11:45:00,265.04,265.34,264.94,265.17,11374.0,262.8379,263.1354,262.7388,262.9668,11374.0
2024-09-24 11:50:00,265.17,265.56,265.09,265.46,5398.0,262.9668,263.3536,262.8875,263.2544,5398.0
2024-09-24 11:55:00,265.41,265.48,265.11,265.22,4252.0,263.2048,263.2743,262.9073,263.0164,4252.0
2024-09-24 12:00:00,265.27,265.34,265.06,265.31,4136.0,263.066,263.1354,262.8578,263.1057,4136.0
2024-09-24 12:05:00,265.23,265.31,264.99,265.03,5242.0,263.0263,263.1057,262.7883,262.828,5242.0
2024-09-24 12:10:00,264.99,265.03,264.73,264.98,6824.0,262.7883,262.828,262.5305,262.7784,6824.0
2024-09-24 12:15:00,264.98,265.04,264.11,264.27,13561.0,262.7784,262.8379,261.9156,262.0743,13561.0
2024-09-24 12:20:00,264.29,264.33,263.78,263.78,11490.0,262.0942,262.1338,261.5884,261.5884,11490.0
2024-09-24 12:25:00,263.8,263.8,263.03,263.3,13935.0,261.6082,261.6082,260.8446,261.1124,13935.0
2024-09-24 12:30:00,263.31,263.68,263.07,263.54,8930.0,261.1223,261.4892,260.8843,261.3504,8930.0
2024-09-24 12:35:00,263.54,264.07,263.54,264.0,15564.0,261.3504,261.876,261.3504,261.8066,15564.0
2024-09-24 12:40:00,263.9,264.32,263.85,264.16,10222.0,261.7074,262.1239,261.6578,261.9652,10222.0
2024-09-24 12:45:00,264.26,264.56,264.2,264.49,10190.0,262.0644,262.3619,262.0049,262.2925,10190.0
2024-09-24 12:50:00,264.49,264.61,264.23,264.23,7036.0,262.2925,262.4115,262.0347,262.0347,7036.0
2024-09-24 12:55:00,264.3,264.57,264.2,264.41,9279.0,262.1041,262.3718,262.0049,262.2132,9279.0
2024-09-24 13:00:00,264.41,264.74,264.34,264.66,8245.0,262.2132,262.5404,262.1437,262.4611,8245.0
2024-09-24 13:05:00,264.63,264.74,264.37,264.41,9916.0,262.4313,262.5404,262.1735,262.2132,9916.0
2024-09-24 13:10:00,264.38,265.02,264.38,265.02,6737.0,262.1834,262.8181,262.1834,262.8181,6737.0
2024-09-24 13:15:00,265.03,265.24,264.88,265.0,5597.0,262.828,263.0363,262.6793,262.7983,5597.0
2024-09-24 13:20:00,265.06,265.29,264.92,264.92,10253.0,262.8578,263.0858,262.7189,262.7189,10253.0
2024-09-24 13:25:00,265.07,265.23,264.8,264.8,6860.0,262.8677,263.0263,262.5999,262.5999,6860.0
2024-09-24 13:30:00,264.91,265.15,264.73,265.12,5020.0,262.709,262.947,262.5305,262.9173,5020.0
2024-09-24 13:35:00,265.19,265.23,265.04,265.23,5072.0,262.9867,263.0263,262.8379,263.0263,5072.0
2024-09-24 13:40:00,265.22,265.64,265.08,265.51,10840.0,263.0164,263.4329,262.8776,263.304,10840.0
2024-09-24 13:45:00,265.52,265.7,265.44,265.47,14498.0,263.3139,263.4924,263.2346,263.2643,14498.0
2024-09-24 13:50:00,265.4,265.65,265.19,265.61,13919.0,263.1949,263.4429,262.9867,263.4032,13919.0
2024-09-24 13:55:00,265.56,265.64,265.39,265.39,6401.0,263.3536,263.4329,263.185,263.185,6401.0
2024-09-24 14:00:00,265.48,265.8,265.41,265.74,8542.0,263.2743,263.5916,263.2048,263.5321,8542.0
2024-09-24 14:05:00,265.64,265.89,265.55,265.87,6827.0,263.4329,263.6809,263.3437,263.661,6827.0
2024-09-24 14:10:00,265.72,265.83,265.63,265.72,7678.0,263.5123,263.6214,263.423,263.5123,7678.0
2024-09-24 14:15:00,265.62,265.79,265.5,265.71,6042.0,263.4131,263.5817,263.2941,263.5024,6042.0
2024-09-24 14:20:00,265.7,265.95,265.62,265.83,14294.0,263.4924,263.7404,263.4131,263.6214,14294.0
2024-09-24 14:25:00,265.81,265.9,265.42,265.56,12179.0,263.6015,263.6908,263.2148,263.3536,12179.0
2024-09-24 14:30:00,265.56,265.92,265.29,265.91,7549.0,263.3536,263.7106,263.0858,263.7007,7549.0
2024-09-24 14:35:00,265.86,266.25,265.78,266.23,8470.0,263.6511,264.0379,263.5718,264.018,8470.0
2024-09-24 14:40:00,266.24,266.33,266.08,266.29,12541.0,264.028,264.1172,263.8693,264.0775,12541.0
2024-09-24 14:45:00,266.27,266.36,266.05,266.23,11721.0,264.0577,264.147,263.8395,264.018,11721.0
2024-09-24 14:50:00,266.14,266.4,266.04,266.21,9529.0,263.9288,264.1866,263.8296,263.9982,9529.0
2024-09-24 14:55:00,266.21,266.26,266.05,266.13,5286.0,263.9982,264.0478,263.8395,263.9189,5286.0
2024-09-24 15:00:00,266.05,266.4,266.05,266.38,9556.0,263.8395,264.1866,263.8395,264.1668,9556.0
2024-09-24 15:05:00,266.28,266.37,265.9,266.07,12195.0,264.0676,264.1569,263.6908,263.8594,12195.0
2024-09-24 15:10:00,266.0,266.06,265.78,265.95,8334.0,263.7899,263.8494,263.5718,263.7404,8334.0
2024-09-24 15:15:00,265.91,265.95,265.72,265.75,4035.0,263.7007,263.7404,263.5123,263.542,4035.0
2024-09-24 15:20:00,265.72,266.0,265.72,265.97,6713.0,263.5123,263.7899,263.5123,263.7602,6713.0
2024-09-24 15:25:00,266.01,266.09,265.81,265.82,8568.0,263.7999,263.8792,263.6015,263.6114,8568.0
2024-09-24 15:30:00,265.82,266.03,265.74,265.95,13250.0,263.6114,263.8197,263.5321,263.7404,13250.0
2024-09-24 15:35:00,265.9,265.91,265.53,265.53,9239.0,263.6908,263.7007,263.3239,263.3239,9239.0
2024-09-24 15:40:00,265.54,265.83,265.54,265.83,14987.0,263.3338,263.6214,263.3338,263.6214,14987.0
2024-09-24 15:45:00,265.82,266.06,265.82,265.99,15625.0,263.6114,263.8494,263.6114,263.78,15625.0
2024-09-24 15:50:00,265.97,266.06,265.75,266.04,23591.0,263.7602,263.8494,263.542,263.8296,23591.0
2024-09-24 15:55:00,266.01,266.49,265.82,266.48,116279.0,263.7999,264.2759,263.6114,264.266,116279.0
2024-09-25 09:30:00,267.09,268.07,266.27,267.41,33194.0,264.8709,265.8427,264.0577,265.1882,33194.0
2024-09-25 09:35:00,267.59,268.04,267.1,267.54,7416.0,265.3667,265.813,264.8808,265.3172,7416.0
2024-09-25 09:40:00,267.5,268.3,267.32,268.18,10721.0,265.2775,266.0708,265.099,265.9518,10721.0
2024-09-25 09:45:00,268.24,268.4,267.57,267.62,10745.0,266.0113,266.17,265.3469,265.3965,10745.0
2024-09-25 09:50:00,267.68,268.02,267.38,267.58,8472.0,265.456,265.7932,265.1585,265.3568,8472.0
2024-09-25 09:55:00,267.67,267.89,267.48,267.89,8019.0,265.4461,265.6642,265.2576,265.6642,8019.0
2024-09-25 10:00:00,267.62,268.5,267.6,268.5,11207.0,265.3965,266.2692,265.3767,266.2692,11207.0
2024-09-25 10:05:00,268.36,268.72,268.3,268.48,8235.0,266.1303,266.4873,266.0708,266.2493,8235.0
2024-09-25 10:10:00,268.56,268.68,267.44,267.48,11539.0,266.3287,266.4477,265.218,265.2576,11539.0
2024-09-25 10:15:00,267.57,267.82,266.75,266.85,9238.0,265.3469,265.5948,264.5337,264.6329,9238.0
2024-09-25 10:20:00,266.91,267.08,266.22,266.65,11428.0,264.6924,264.861,264.0081,264.4345,11428.0
2024-09-25 10:25:00,266.56,266.69,266.13,266.53,10335.0,264.3453,264.4742,263.9189,264.3155,10335.0
2024-09-25 10:30:00,266.5,266.69,266.39,266.5,7897.0,264.2858,264.4742,264.1767,264.2858,7897.0
2024-09-25 10:35:00,266.49,266.5,266.01,266.18,10163.0,264.2759,264.2858,263.7999,263.9684,10163.0
2024-09-25 10:40:00,266.18,266.54,266.02,266.32,8764.0,263.9684,264.3255,263.8098,264.1073,8764.0
2024-09-25 10:45:00,266.28,266.42,266.09,266.21,7905.0,264.0676,264.2065,263.8792,263.9982,7905.0
2024-09-25 10:50:00,266.04,266.48,266.04,266.41,6069.0,263.8296,264.266,263.8296,264.1965,6069.0
2024-09-25 10:55:00,266.33,266.66,266.02,266.38,13011.0,264.1172,264.4445,263.8098,264.1668,13011.0
2024-09-25 11:00:00,266.57,266.57,266.24,266.53,4171.0,264.3552,264.3552,264.028,264.3155,4171.0
2024-09-25 11:05:00,266.73,266.89,266.3,266.36,5535.0,264.5139,264.6726,264.0875,264.147,5535.0
2024-09-25 11:10:00,266.71,266.71,266.18,266.57,8528.0,264.494,264.494,263.9684,264.3552,8528.0
2024-09-25 11:15:00,266.6,266.65,266.47,266.65,4169.0,264.385,264.4345,264.256,264.4345,4169.0
2024-09-25 11:20:00,266.66,266.76,266.38,266.7,9686.0,264.4445,264.5436,264.1668,264.4841,9686.0
2024-09-25 11:25:00,266.61,266.7,266.45,266.65,6714.0,264.3949,264.4841,264.2362,264.4345,6714.0
2024-09-25 11:30:00,266.56,266.58,266.32,266.4,6971.0,264.3453,264.3651,264.1073,264.1866,6971.0
2024-09-25 11:35:00,266.33,266.52,266.27,266.47,6821.0,264.1172,264.3056,264.0577,264.256,6821.0
2024-09-25 11:40:00,266.45,266.53,266.11,266.22,14932.0,264.2362,264.3155,263.899,264.0081,14932.0
2024-09-25 11:45:00,266.3,266.9,266.3,266.86,4235.0,264.0875,264.6825,264.0875,264.6428,4235.0
2024-09-25 11:50:00,266.74,266.76,266.53,266.53,5562.0,264.5238,264.5436,264.3155,264.3155,5562.0
2024-09-25 11:55:00,266.62,266.66,266.32,266.34,19101.0,264.4048,264.4445,264.1073,264.1271,19101.0
2024-09-25 12:00:00,266.42,266.43,266.17,266.22,14875.0,264.2065,264.2164,263.9585,264.0081,14875.0
2024-09-25 12:05:00,266.31,266.56,266.25,266.52,14842.0,264.0974,264.3453,264.0379,264.3056,14842.0
2024-09-25 12:10:00,266.5,266.54,266.35,266.41,6379.0,264.2858,264.3255,264.137,264.1965,6379.0
2024-09-25 12:15:00,266.39,266.4,266.08,266.09,5471.0,264.1767,264.1866,263.8693,263.8792,5471.0
2024-09-25 12:20:00,266.03,266.07,265.79,265.86,15752.0,263.8197,263.8594,263.5817,263.6511,15752.0
2024-09-25 12:25:00,265.87,265.89,265.75,265.82,4351.0,263.661,263.6809,263.542,263.6114,4351.0
2024-09-25 12:30:00,265.78,265.92,265.65,265.89,14586.0,263.5718,263.7106,263.4429,263.6809,14586.0
2024-09-25 12:35:00,265.82,265.84,265.55,265.66,5604.0,263.6114,263.6313,263.3437,263.4528,5604.0
2024-09-25 12:40:00,265.72,265.88,265.67,265.88,2235.0,263.5123,263.6709,263.4627,263.6709,2235.0
2024-09-25 12:45:00,265.95,266.06,265.83,265.83,2932.0,263.7404,263.8494,263.6214,263.6214,2932.0
2024-09-25 12:50:00,265.91,266.5,265.78,266.23,9828.0,263.7007,264.2858,263.5718,264.018,9828.0
2024-09-25 12:55:00,266.24,266.37,266.18,266.28,11245.0,264.028,264.1569,263.9684,264.0676,11245.0
2024-09-25 13:00:00,266.32,266.57,266.06,266.49,11251.0,264.1073,264.3552,263.8494,264.2759,11251.0
2024-09-25 13:05:00,266.46,266.8,266.23,266.27,4941.0,264.2461,264.5833,264.018,264.0577,4941.0
2024-09-25 13:10:00,266.49,266.49,266.3,266.38,1600.0,264.2759,264.2759,264.0875,264.1668,1600.0
2024-09-25 13:15:00,266.47,266.76,266.47,266.72,2105.0,264.256,264.5436,264.256,264.504,2105.0
2024-09-25 13:20:00,266.68,266.78,266.52,266.54,3199.0,264.4643,264.5635,264.3056,264.3255,3199.0
2024-09-25 13:25:00,266.61,266.61,266.42,266.46,3683.0,264.3949,264.3949,264.2065,264.2461,3683.0
2024-09-25 13:30:00,266.46,266.46,265.85,265.95,8641.0,264.2461,264.2461,263.6412,263.7404,8641.0
2024-09-25 13:35:00,265.85,266.26,265.69,266.21,9369.0,263.6412,264.0478,263.4825,263.9982,9369.0
2024-09-25 13:40:00,266.1,266.29,266.01,266.29,3519.0,263.8891,264.0775,263.7999,264.0775,3519.0
2024-09-25 13:45:00,266.15,266.47,266.1,266.47,2010.0,263.9387,264.256,263.8891,264.256,2010.0
2024-09-25 13:50:00,266.57,267.01,266.54,266.88,4986.0,264.3552,264.7916,264.3255,264.6626,4986.0
2024-09-25 13:55:00,266.99,267.01,266.8,266.92,6796.0,264.7717,264.7916,264.5833,264.7023,6796.0
2024-09-25 14:00:00,266.9,266.98,266.61,266.69,6128.0,264.6825,264.7618,264.3949,264.4742,6128.0
2024-09-25 14:05:00,266.63,266.75,266.37,266.47,4210.0,264.4147,264.5337,264.1569,264.256,4210.0
2024-09-25 14:10:00,266.48,266.61,266.33,266.33,3739.0,264.266,264.3949,264.1172,264.1172,3739.0
2024-09-25 14:15:00,266.17,266.45,266.12,266.4,8998.0,263.9585,264.2362,263.9089,264.1866,8998.0
2024-09-25 14:20:00,266.34,266.63,266.33,266.51,5776.0,264.1271,264.4147,264.1172,264.2957,5776.0
2024-09-25 14:25:00,266.67,266.99,266.67,266.85,3211.0,264.4544,264.7717,264.4544,264.6329,3211.0
2024-09-25 14:30:00,266.91,266.91,266.69,266.73,6332.0,264.6924,264.6924,264.4742,264.5139,6332.0
2024-09-25 14:35:00,266.8,266.9,266.7,266.81,10235.0,264.5833,264.6825,264.4841,264.5932,10235.0
2024-09-25 14:40:00,266.78,266.87,266.75,266.83,4631.0,264.5635,264.6527,264.5337,264.613,4631.0
2024-09-25 14:45:00,266.82,266.94,266.73,266.94,9820.0,264.6031,264.7221,264.5139,264.7221,9820.0
2024-09-25 14:50:00,266.89,266.98,266.8,266.85,6803.0,264.6726,264.7618,264.5833,264.6329,6803.0
2024-09-25 14:55:00,266.9,266.9,266.71,266.8,6050.0,264.6825,264.6825,264.494,264.5833,6050.0
2024-09-25 15:00:00,266.75,266.9,266.69,266.81,9313.0,264.5337,264.6825,264.4742,264.5932,9313.0
2024-09-25 15:05:00,266.78,266.84,266.52,266.52,7041.0,264.5635,264.623,264.3056,264.3056,7041.0
2024-09-25 15:10:00,266.58,266.68,266.53,266.58,3985.0,264.3651,264.4643,264.3155,264.3651,3985.0
2024-09-25 15:15:00,266.52,266.7,266.48,266.48,4051.0,264.3056,264.4841,264.266,264.266,4051.0
2024-09-25 15:20:00,266.46,266.53,266.4,266.42,9045.0,264.2461,264.3155,264.1866,264.2065,9045.0
2024-09-25 15:25:00,266.45,266.59,266.38,266.58,3304.0,264.2362,264.375,264.1668,264.3651,3304.0
2024-09-25 15:30:00,266.52,266.53,266.27,266.39,18553.0,264.3056,264.3155,264.0577,264.1767,18553.0
2024-09-25 15:35:00,266.34,266.37,266.0,266.07,14429.0,264.1271,264.1569,263.7899,263.8594,14429.0
2024-09-25 15:40:00,266.09,266.14,265.83,266.07,11118.0,263.8792,263.9288,263.6214,263.8594,11118.0
2024-09-25 15:45:00,266.07,266.44,266.07,266.36,12116.0,263.8594,264.2263,263.8594,264.147,12116.0
2024-09-25 15:50:00,266.45,266.49,266.12,266.31,18225.0,264.2362,264.2759,263.9089,264.0974,18225.0
2024-09-25 15:55:00,266.26,266.39,265.99,266.37,78876.0,264.0478,264.1767,263.78,264.1569,78876.0
2024-09-26 09:30:00,268.29,268.32,266.34,266.59,42348.0,266.0609,266.0907,264.1271,264.375,42348.0
2024-09-26 09:35:00,266.59,267.68,266.35,267.46,11565.0,264.375,265.456,264.137,265.2378,11565.0
2024-09-26 09:40:00,267.51,268.27,267.42,267.9,8661.0,265.2874,266.0411,265.1981,265.6742,8661.0
2024-09-26 09:45:00,267.97,268.4,267.77,267.77,5328.0,265.7436,266.17,265.5452,265.5452,5328.0
2024-09-26 09:50:00,268.13,268.25,267.31,267.81,10033.0,265.9022,266.0213,265.0891,265.5849,10033.0
2024-09-26 09:55:00,267.81,268.11,267.39,268.1,9948.0,265.5849,265.8824,265.1684,265.8725,9948.0
2024-09-26 10:00:00,268.21,268.99,267.82,268.03,10913.0,265.9816,266.7551,265.5948,265.8031,10913.0
2024-09-26 10:05:00,268.08,268.11,267.59,267.78,4895.0,265.8527,265.8824,265.3667,265.5552,4895.0
2024-09-26 10:10:00,267.75,268.46,267.72,268.17,3303.0,265.5254,266.2295,265.4957,265.9419,3303.0
2024-09-26 10:15:00,268.17,268.6,268.09,268.33,7861.0,265.9419,266.3683,265.8626,266.1006,7861.0
2024-09-26 10:20:00,268.38,268.39,267.0,267.0,6456.0,266.1502,266.1601,264.7816,264.7816,6456.0
2024-09-26 10:25:00,267.06,267.66,266.87,267.59,4906.0,264.8411,265.4362,264.6527,265.3667,4906.0
2024-09-26 10:30:00,267.77,268.01,267.74,268.01,8270.0,265.5452,265.7832,265.5155,265.7832,8270.0
2024-09-26 10:35:00,267.98,268.02,267.68,267.8,4048.0,265.7535,265.7932,265.456,265.575,4048.0
2024-09-26 10:40:00,267.73,267.85,267.34,267.34,3363.0,265.5056,265.6246,265.1188,265.1188,3363.0
2024-09-26 10:45:00,267.51,267.71,267.18,267.52,2681.0,265.2874,265.4857,264.9601,265.2973,2681.0
2024-09-26 10:50:00,267.4,267.4,267.15,267.32,4211.0,265.1783,265.1783,264.9304,265.099,4211.0
2024-09-26 10:55:00,267.41,267.53,266.9,266.9,3598.0,265.1882,265.3072,264.6825,264.6825,3598.0
2024-09-26 11:00:00,266.98,267.43,266.81,267.15,13724.0,264.7618,265.2081,264.5932,264.9304,13724.0
2024-09-26 11:05:00,267.13,267.41,267.09,267.3,3521.0,264.9106,265.1882,264.8709,265.0791,3521.0
2024-09-26 11:10:00,267.33,267.48,267.17,267.17,3504.0,265.1089,265.2576,264.9502,264.9502,3504.0
2024-09-26 11:15:00,267.18,267.46,267.16,267.44,3675.0,264.9601,265.2378,264.9403,265.218,3675.0
2024-09-26 11:20:00,267.48,267.94,267.38,267.85,8636.0,265.2576,265.7138,265.1585,265.6246,8636.0
2024-09-26 11:25:00,267.85,268.4,267.75,268.04,20981.0,265.6246,266.17,265.5254,265.813,20981.0
2024-09-26 11:30:00,267.95,268.28,267.8,268.14,3484.0,265.7237,266.051,265.575,265.9122,3484.0
2024-09-26 11:35:00,268.11,268.63,268.07,268.61,6560.0,265.8824,266.3981,265.8427,266.3783,6560.0
2024-09-26 11:40:00,268.55,268.7,268.44,268.65,5634.0,266.3188,266.4675,266.2097,266.4179,5634.0
2024-09-26 11:45:00,268.73,268.77,268.54,268.56,3266.0,266.4973,266.5369,266.3088,266.3287,3266.0
2024-09-26 11:50:00,268.42,268.75,268.3,268.75,7081.0,266.1898,266.5171,266.0708,266.5171,7081.0
2024-09-26 11:55:00,268.75,268.9,268.56,268.56,4704.0,266.5171,266.6659,266.3287,266.3287,4704.0
2024-09-26 12:00:00,268.64,268.64,268.3,268.3,6329.0,266.408,266.408,266.0708,266.0708,6329.0
2024-09-26 12:05:00,268.25,268.36,268.23,268.23,1930.0,266.0213,266.1303,266.0014,266.0014,1930.0
2024-09-26 12:10:00,268.14,268.4,268.01,268.06,10372.0,265.9122,266.17,265.7832,265.8328,10372.0
2024-09-26 12:15:00,268.06,268.14,267.91,267.95,3945.0,265.8328,265.9122,265.6841,265.7237,3945.0
2024-09-26 12:20:00,268.08,268.14,267.61,267.61,6663.0,265.8527,265.9122,265.3866,265.3866,6663.0
2024-09-26 12:25:00,267.57,267.9,267.57,267.63,2885.0,265.3469,265.6742,265.3469,265.4064,2885.0
2024-09-26 12:30:00,267.54,267.65,267.45,267.5,2026.0,265.3172,265.4262,265.2279,265.2775,2026.0
2024-09-26 12:35:00,267.61,267.64,267.47,267.48,2823.0,265.3866,265.4163,265.2477,265.2576,2823.0
2024-09-26 12:40:00,267.45,267.62,267.26,267.26,4570.0,265.2279,265.3965,265.0395,265.0395,4570.0
2024-09-26 12:45:00,267.35,267.48,267.3,267.48,2075.0,265.1287,265.2576,265.0791,265.2576,2075.0
2024-09-26 12:50:00,267.15,267.3,267.05,267.1,2666.0,264.9304,265.0791,264.8312,264.8808,2666.0
2024-09-26 12:55:00,267.07,267.16,267.05,267.1,1834.0,264.8511,264.9403,264.8312,264.8808,1834.0
2024-09-26 13:00:00,267.03,267.41,266.98,267.32,5887.0,264.8114,265.1882,264.7618,265.099,5887.0
2024-09-26 13:05:00,267.32,267.49,267.25,267.25,5409.0,265.099,265.2676,265.0296,265.0296,5409.0
2024-09-26 13:10:00,267.35,267.46,266.95,267.25,3357.0,265.1287,265.2378,264.7321,265.0296,3357.0
2024-09-26 13:15:00,267.23,267.32,266.6,266.77,8101.0,265.0097,265.099,264.385,264.5535,8101.0
2024-09-26 13:20:00,266.76,267.12,266.76,267.06,6139.0,264.5436,264.9006,264.5436,264.8411,6139.0
2024-09-26 13:25:00,267.06,267.45,267.04,267.45,2810.0,264.8411,265.2279,264.8213,265.2279,2810.0
2024-09-26 13:30:00,267.55,267.74,267.47,267.62,2376.0,265.3271,265.5155,265.2477,265.3965,2376.0
2024-09-26 13:35:00,267.6,267.78,267.6,267.63,3103.0,265.3767,265.5552,265.3767,265.4064,3103.0
2024-09-26 13:40:00,267.57,267.7,267.45,267.5,7399.0,265.3469,265.4758,265.2279,265.2775,7399.0
2024-09-26 13:45:00,267.69,267.84,267.68,267.84,2027.0,265.4659,265.6147,265.456,265.6147,2027.0
2024-09-26 13:50:00,267.9,268.11,267.9,268.05,6632.0,265.6742,265.8824,265.6742,265.8229,6632.0
2024-09-26 13:55:00,268.06,268.25,267.96,268.1,4450.0,265.8328,266.0213,265.7337,265.8725,4450.0
2024-09-26 14:00:00,268.05,268.17,268.02,268.04,2560.0,265.8229,265.9419,265.7932,265.813,2560.0
2024-09-26 14:05:00,268.11,268.17,268.0,268.03,8831.0,265.8824,265.9419,265.7733,265.8031,8831.0
2024-09-26 14:10:00,267.98,268.12,267.8,267.8,4587.0,265.7535,265.8923,265.575,265.575,4587.0
2024-09-26 14:15:00,267.88,268.04,267.74,267.75,5764.0,265.6543,265.813,265.5155,265.5254,5764.0
2024-09-26 14:20:00,267.72,268.03,267.65,267.72,3367.0,265.4957,265.8031,265.4262,265.4957,3367.0
2024-09-26 14:25:00,267.74,267.75,267.38,267.44,16885.0,265.5155,265.5254,265.1585,265.218,16885.0
2024-09-26 14:30:00,267.43,267.52,267.17,267.5,16739.0,265.2081,265.2973,264.9502,265.2775,16739.0
2024-09-26 14:35:00,267.45,267.57,267.34,267.34,3403.0,265.2279,265.3469,265.1188,265.1188,3403.0
2024-09-26 14:40:00,267.3,267.3,267.08,267.08,2362.0,265.0791,265.0791,264.861,264.861,2362.0
2024-09-26 14:45:00,267.0,267.19,267.0,267.19,3648.0,264.7816,264.9701,264.7816,264.9701,3648.0
2024-09-26 14:50:00,267.21,267.28,267.16,267.2,7879.0,264.9899,265.0593,264.9403,264.98,7879.0
2024-09-26 14:55:00,267.18,267.26,267.15,267.26,4425.0,264.9601,265.0395,264.9304,265.0395,4425.0
2024-09-26 15:00:00,267.23,267.42,267.21,267.38,8906.0,265.0097,265.1981,264.9899,265.1585,8906.0
2024-09-26 15:05:00,267.31,267.55,267.23,267.5,6213.0,265.0891,265.3271,265.0097,265.2775,6213.0
2024-09-26 15:10:00,267.44,267.57,267.39,267.51,4953.0,265.218,265.3469,265.1684,265.2874,4953.0
2024-09-26 15:15:00,267.5,267.58,267.31,267.52,7112.0,265.2775,265.3568,265.0891,265.2973,7112.0
2024-09-26 15:20:00,267.52,267.63,267.37,267.37,3759.0,265.2973,265.4064,265.1486,265.1486,3759.0
2024-09-26 15:25:00,267.43,267.44,267.22,267.38,7934.0,265.2081,265.218,264.9998,265.1585,7934.0
2024-09-26 15:30:00,267.42,267.51,267.16,267.45,9652.0,265.1981,265.2874,264.9403,265.2279,9652.0
2024-09-26 15:35:00,267.47,267.58,267.36,267.53,5750.0,265.2477,265.3568,265.1386,265.3072,5750.0
2024-09-26 15:40:00,267.55,267.96,267.53,267.78,14276.0,265.3271,265.7337,265.3072,265.5552,14276.0
2024-09-26 15:45:00,267.82,267.96,267.71,267.75,11814.0,265.5948,265.7337,265.4857,265.5254,11814.0
2024-09-26 15:50:00,267.79,267.83,267.52,267.78,22803.0,265.5651,265.6047,265.2973,265.5552,22803.0
2024-09-26 15:55:00,267.83,268.53,267.73,268.09,67945.0,265.6047,266.2989,265.5056,265.8626,67945.0
2024-09-27 09:30:00,268.0,268.5,267.42,268.41,33614.0,265.7733,266.2692,265.1981,266.1799,33614.0
2024-09-27 09:35:00,268.31,269.25,268.13,268.85,8314.0,266.0808,267.0129,265.9022,266.6163,8314.0
2024-09-27 09:40:00,268.84,269.24,268.56,269.24,6668.0,266.6063,267.003,266.3287,267.003,6668.0
2024-09-27 09:45:00,269.24,269.33,268.33,268.58,11524.0,267.003,267.0923,266.1006,266.3485,11524.0
2024-09-27 09:50:00,268.37,268.96,268.18,268.96,6879.0,266.1403,266.7254,265.9518,266.7254,6879.0
2024-09-27 09:55:00,268.82,269.64,268.7,269.59,10377.0,266.5865,267.3997,266.4675,267.3501,10377.0
2024-09-27 10:00:00,269.53,270.0,268.99,269.51,26071.0,267.2906,267.7567,266.7551,267.2708,26071.0
2024-09-27 10:05:00,269.46,269.72,269.09,269.23,6427.0,267.2212,267.479,266.8543,266.9931,6427.0
2024-09-27 10:10:00,269.3,269.76,268.87,269.5,12079.0,267.0625,267.5187,266.6361,267.2609,12079.0
2024-09-27 10:15:00,269.51,270.15,269.39,270.15,5929.0,267.2708,267.9055,267.1518,267.9055,5929.0
2024-09-27 10:20:00,270.17,270.56,270.04,270.56,11597.0,267.9253,268.3121,267.7964,268.3121,11597.0
2024-09-27 10:25:00,270.62,270.97,270.35,270.41,19351.0,268.3716,268.7187,268.1038,268.1633,19351.0
2024-09-27 10:30:00,270.29,271.0,270.29,270.68,5185.0,268.0443,268.7484,268.0443,268.4311,5185.0
2024-09-27 10:35:00,270.66,271.02,270.56,270.7,5049.0,268.4112,268.7682,268.3121,268.4509,5049.0
2024-09-27 10:40:00,270.7,270.85,270.54,270.65,4745.0,268.4509,268.5996,268.2922,268.4013,4745.0
2024-09-27 10:45:00,270.65,270.88,270.54,270.8,2007.0,268.4013,268.6294,268.2922,268.5501,2007.0
2024-09-27 10:50:00,270.88,271.28,270.76,271.14,9663.0,268.6294,269.0261,268.5104,268.8872,9663.0
2024-09-27 10:55:00,271.25,271.85,271.06,271.66,23647.0,268.9963,269.5913,268.8079,269.4029,23647.0
2024-09-27 11:00:00,271.69,271.99,271.44,271.87,26999.0,269.4327,269.7302,269.1847,269.6112,26999.0
2024-09-27 11:05:00,271.99,272.15,271.77,272.05,12531.0,269.7302,269.8888,269.512,269.7897,12531.0
2024-09-27 11:10:00,272.08,272.68,272.03,272.19,18759.0,269.8194,270.4144,269.7698,269.9285,18759.0
2024-09-27 11:15:00,272.24,272.57,272.14,272.48,7948.0,269.9781,270.3054,269.8789,270.2161,7948.0
2024-09-27 11:20:00,272.37,272.58,271.97,272.12,14502.0,270.107,270.3153,269.7103,269.8591,14502.0
2024-09-27 11:25:00,272.12,272.58,271.93,272.25,11063.0,269.8591,270.3153,269.6707,269.988,11063.0
2024-09-27 11:30:00,272.34,272.61,272.15,272.39,7806.0,270.0773,270.345,269.8888,270.1269,7806.0
2024-09-27 11:35:00,272.47,272.49,271.94,272.03,11725.0,270.2062,270.226,269.6806,269.7698,11725.0
2024-09-27 11:40:00,271.91,272.29,271.88,272.04,20402.0,269.6508,270.0277,269.6211,269.7798,20402.0
2024-09-27 11:45:00,272.01,272.33,271.91,272.28,9692.0,269.75,270.0674,269.6508,270.0178,9692.0
2024-09-27 11:50:00,272.11,272.24,271.88,271.92,7613.0,269.8492,269.9781,269.6211,269.6608,7613.0
2024-09-27 11:55:00,272.01,272.18,271.7,271.77,13314.0,269.75,269.9186,269.4426,269.512,13314.0
2024-09-27 12:00:00,271.7,271.76,271.01,271.34,17121.0,269.4426,269.5021,268.7583,269.0856,17121.0
2024-09-27 12:05:00,271.3,271.6,271.23,271.46,9929.0,269.0459,269.3434,268.9765,269.2046,9929.0
2024-09-27 12:10:00,271.4,271.47,271.1,271.35,7972.0,269.1451,269.2145,268.8476,269.0955,7972.0
2024-09-27 12:15:00,271.44,271.5,271.24,271.32,4984.0,269.1847,269.2442,268.9864,269.0657,4984.0
2024-09-27 12:20:00,271.21,271.46,271.2,271.31,10801.0,268.9567,269.2046,268.9467,269.0558,10801.0
2024-09-27 12:25:00,271.2,271.27,270.82,271.11,15558.0,268.9467,269.0162,268.5699,268.8575,15558.0
2024-09-27 12:30:00,271.05,271.24,271.0,271.11,7336.0,268.798,268.9864,268.7484,268.8575,7336.0
2024-09-27 12:35:00,271.06,271.28,271.02,271.19,6374.0,268.8079,269.0261,268.7682,268.9368,6374.0
2024-09-27 12:40:00,271.1,271.28,270.85,271.0,10511.0,268.8476,269.0261,268.5996,268.7484,10511.0
2024-09-27 12:45:00,271.01,271.04,270.69,270.74,7164.0,268.7583,268.7881,268.441,268.4906,7164.0
2024-09-27 12:50:00,270.74,270.96,270.74,270.8,6180.0,268.4906,268.7087,268.4906,268.5501,6180.0
2024-09-27 12:55:00,270.81,270.85,270.66,270.81,7237.0,268.56,268.5996,268.4112,268.56,7237.0
2024-09-27 13:00:00,270.84,271.31,270.77,271.24,11878.0,268.5897,269.0558,268.5203,268.9864,11878.0
2024-09-27 13:05:00,271.14,271.14,270.67,270.67,4647.0,268.8872,268.8872,268.4211,268.4211,4647.0
2024-09-27 13:10:00,270.73,270.84,270.47,270.65,6574.0,268.4806,268.5897,268.2228,268.4013,6574.0
2024-09-27 13:15:00,270.55,270.9,270.55,270.68,3605.0,268.3021,268.6492,268.3021,268.4311,3605.0
2024-09-27 13:20:00,270.65,270.85,270.55,270.79,3420.0,268.4013,268.5996,268.3021,268.5401,3420.0
2024-09-27 13:25:00,270.76,270.77,270.44,270.52,5670.0,268.5104,268.5203,268.1931,268.2724,5670.0
2024-09-27 13:30:00,270.53,270.63,270.38,270.49,10339.0,268.2823,268.3815,268.1336,268.2426,10339.0
2024-09-27 13:35:00,270.55,270.86,270.41,270.79,7600.0,268.3021,268.6096,268.1633,268.5401,7600.0
2024-09-27 13:40:00,270.85,271.14,270.8,270.96,12899.0,268.5996,268.8872,268.5501,268.7087,12899.0
2024-09-27 13:45:00,271.05,271.29,270.96,271.11,7872.0,268.798,269.036,268.7087,268.8575,7872.0
2024-09-27 13:50:00,271.2,271.38,271.08,271.18,4843.0,268.9467,269.1252,268.8277,268.9269,4843.0
2024-09-27 13:55:00,271.12,271.18,270.81,270.99,6901.0,268.8674,268.9269,268.56,268.7385,6901.0
2024-09-27 14:00:00,270.93,271.07,270.86,270.96,4906.0,268.679,268.8178,268.6096,268.7087,4906.0
2024-09-27 14:05:00,270.84,270.94,270.55,270.73,5410.0,268.5897,268.6889,268.3021,268.4806,5410.0
2024-09-27 14:10:00,270.68,270.68,270.48,270.49,3567.0,268.4311,268.4311,268.2327,268.2426,3567.0
2024-09-27 14:15:00,270.55,270.62,270.35,270.57,14609.0,268.3021,268.3716,268.1038,268.322,14609.0
2024-09-27 14:20:00,270.53,270.78,270.51,270.57,7490.0,268.2823,268.5302,268.2625,268.322,7490.0
2024-09-27 14:25:00,270.53,270.68,270.23,270.3,14964.0,268.2823,268.4311,267.9848,268.0542,14964.0
2024-09-27 14:30:00,270.31,270.4,269.88,270.28,12653.0,268.0641,268.1534,267.6377,268.0344,12653.0
2024-09-27 14:35:00,270.28,270.35,270.1,270.22,7558.0,268.0344,268.1038,267.8559,267.9749,7558.0
2024-09-27 14:40:00,270.3,270.7,270.29,270.54,6506.0,268.0542,268.4509,268.0443,268.2922,6506.0
2024-09-27 14:45:00,270.52,270.94,270.52,270.81,6480.0,268.2724,268.6889,268.2724,268.56,6480.0
2024-09-27 14:50:00,270.88,270.88,270.68,270.79,5807.0,268.6294,268.6294,268.4311,268.5401,5807.0
2024-09-27 14:55:00,270.72,271.35,270.72,271.35,10484.0,268.4707,269.0955,268.4707,269.0955,10484.0
2024-09-27 15:00:00,271.32,271.54,271.29,271.42,5023.0,269.0657,269.2839,269.036,269.1649,5023.0
2024-09-27 15:05:00,271.42,271.44,271.01,271.03,9113.0,269.1649,269.1847,268.7583,268.7782,9113.0
2024-09-27 15:10:00,271.11,271.17,270.95,271.11,8604.0,268.8575,268.917,268.6988,268.8575,8604.0
2024-09-27 15:15:00,271.02,271.2,270.98,271.13,2707.0,268.7682,268.9467,268.7286,268.8773,2707.0
2024-09-27 15:20:00,271.05,271.26,270.78,270.88,6859.0,268.798,269.0062,268.5302,268.6294,6859.0
2024-09-27 15:25:00,270.87,271.15,270.86,271.01,12205.0,268.6195,268.8972,268.6096,268.7583,12205.0
2024-09-27 15:30:00,271.07,271.31,270.99,271.3,8383.0,268.8178,269.0558,268.7385,269.0459,8383.0
2024-09-27 15:35:00,271.29,271.48,271.17,271.25,15748.0,269.036,269.2244,268.917,268.9963,15748.0
2024-09-27 15:40:00,271.18,271.36,271.1,271.31,12763.0,268.9269,269.1054,268.8476,269.0558,12763.0
2024-09-27 15:45:00,271.37,271.54,271.0,271.01,16941.0,269.1153,269.2839,268.7484,268.7583,16941.0
2024-09-27 15:50:00,270.92,271.64,270.44,271.33,40709.0,268.6691,269.3831,268.1931,269.0757,40709.0
2024-09-27 15:55:00,271.3,271.4,270.97,270.97,68700.0,269.0459,269.1451,268.7187,268.7187,68700.0
2024-09-30 09:30:00,270.1,270.1,267.71,268.42,40718.0,267.8559,267.8559,265.4857,266.1898,40718.0
2024-09-30 09:35:00,268.44,268.7,267.81,267.81,7640.0,266.2097,266.4675,265.5849,265.5849,7640.0
2024-09-30 09:40:00,268.17,268.26,267.29,267.46,17502.0,265.9419,266.0312,265.0692,265.2378,17502.0
2024-09-30 09:45:00,267.46,268.74,267.36,268.44,19044.0,265.2378,266.5072,265.1386,266.2097,19044.0
2024-09-30 09:50:00,268.3,269.28,268.18,268.88,15932.0,266.0708,267.0427,265.9518,266.646,15932.0
2024-09-30 09:55:00,269.05,269.12,268.61,268.71,9966.0,266.8146,266.884,266.3783,266.4774,9966.0
2024-09-30 10:00:00,268.71,269.58,268.46,269.54,14318.0,266.4774,267.3402,266.2295,267.3005,14318.0
2024-09-30 10:05:00,269.7,269.87,269.01,269.49,27782.0,267.4592,267.6278,266.7749,267.2509,27782.0
2024-09-30 10:10:00,269.55,269.56,268.77,268.87,8898.0,267.3105,267.3204,266.5369,266.6361,8898.0
2024-09-30 10:15:00,268.77,269.05,268.75,268.99,5642.0,266.5369,266.8146,266.5171,266.7551,5642.0
2024-09-30 10:20:00,268.99,269.51,268.99,269.47,3786.0,266.7551,267.2708,266.7551,267.2311,3786.0
2024-09-30 10:25:00,269.59,269.69,269.13,269.28,15684.0,267.3501,267.4493,266.8939,267.0427,15684.0
2024-09-30 10:30:00,269.29,269.75,269.24,269.41,7018.0,267.0526,267.5088,267.003,267.1716,7018.0
2024-09-30 10:35:00,269.44,270.17,269.44,270.13,4483.0,267.2014,267.9253,267.2014,267.8856,4483.0
2024-09-30 10:40:00,270.17,270.29,270.07,270.09,12660.0,267.9253,268.0443,267.8261,267.846,12660.0
2024-09-30 10:45:00,270.14,270.22,269.89,269.92,6916.0,267.8955,267.9749,267.6476,267.6774,6916.0
2024-09-30 10:50:00,269.79,269.81,269.54,269.62,3732.0,267.5485,267.5683,267.3005,267.3799,3732.0
2024-09-30 10:55:00,269.69,269.69,269.2,269.29,5711.0,267.4493,267.4493,266.9634,267.0526,5711.0
2024-09-30 11:00:00,269.29,269.97,269.2,269.97,14789.0,267.0526,267.727,266.9634,267.727,14789.0
2024-09-30 11:05:00,269.9,269.96,269.65,269.8,17560.0,267.6575,267.717,267.4096,267.5584,17560.0
2024-09-30 11:10:00,269.75,269.99,269.61,269.86,7779.0,267.5088,267.7468,267.37,267.6179,7779.0
2024-09-30 11:15:00,269.89,270.05,269.63,269.69,7908.0,267.6476,267.8063,267.3898,267.4493,7908.0
2024-09-30 11:20:00,269.69,269.92,269.67,269.79,4690.0,267.4493,267.6774,267.4295,267.5485,4690.0
2024-09-30 11:25:00,269.68,269.71,269.19,269.19,4204.0,267.4394,267.4691,266.9534,266.9534,4204.0
2024-09-30 11:30:00,269.29,269.46,269.24,269.37,7027.0,267.0526,267.2212,267.003,267.1319,7027.0
2024-09-30 11:35:00,269.29,269.42,269.2,269.22,5623.0,267.0526,267.1815,266.9634,266.9832,5623.0
2024-09-30 11:40:00,269.22,269.67,269.22,269.62,6149.0,266.9832,267.4295,266.9832,267.3799,6149.0
2024-09-30 11:45:00,269.62,269.74,269.56,269.72,3529.0,267.3799,267.4989,267.3204,267.479,3529.0
2024-09-30 11:50:00,269.68,269.91,269.62,269.9,6116.0,267.4394,267.6675,267.3799,267.6575,6116.0
2024-09-30 11:55:00,269.92,270.5,269.92,270.26,16469.0,267.6774,268.2526,267.6774,268.0146,16469.0
2024-09-30 12:00:00,270.3,270.43,270.18,270.18,2275.0,268.0542,268.1831,267.9352,267.9352,2275.0
2024-09-30 12:05:00,270.21,270.41,270.16,270.32,8767.0,267.965,268.1633,267.9154,268.0741,8767.0
2024-09-30 12:10:00,270.44,270.5,270.18,270.21,9014.0,268.1931,268.2526,267.9352,267.965,9014.0
2024-09-30 12:15:00,270.32,270.55,270.32,270.48,2082.0,268.0741,268.3021,268.0741,268.2327,2082.0
2024-09-30 12:20:00,270.37,270.49,270.24,270.36,5317.0,268.1236,268.2426,267.9947,268.1137,5317.0
2024-09-30 12:25:00,270.24,270.3,270.21,270.21,3117.0,267.9947,268.0542,267.965,267.965,3117.0
2024-09-30 12:30:00,270.21,270.36,270.14,270.21,15267.0,267.965,268.1137,267.8955,267.965,15267.0
2024-09-30 12:35:00,270.23,270.43,270.14,270.4,4766.0,267.9848,268.1831,267.8955,268.1534,4766.0
2024-09-30 12:40:00,270.35,270.43,270.25,270.36,2728.0,268.1038,268.1831,268.0046,268.1137,2728.0
2024-09-30 12:45:00,270.29,270.5,270.11,270.25,5470.0,268.0443,268.2526,267.8658,268.0046,5470.0
2024-09-30 12:50:00,270.21,270.4,270.12,270.38,3000.0,267.965,268.1534,267.8757,268.1336,3000.0
2024-09-30 12:55:00,270.45,270.63,270.4,270.55,5550.0,268.203,268.3815,268.1534,268.3021,5550.0
2024-09-30 13:00:00,270.56,270.67,270.35,270.66,7547.0,268.3121,268.4211,268.1038,268.4112,7547.0
2024-09-30 13:05:00,270.79,270.79,270.58,270.71,4563.0,268.5401,268.5401,268.3319,268.4608,4563.0
2024-09-30 13:10:00,270.58,270.73,270.33,270.33,8428.0,268.3319,268.4806,268.084,268.084,8428.0
2024-09-30 13:15:00,270.31,270.31,270.21,270.25,1400.0,268.0641,268.0641,267.965,268.0046,1400.0
2024-09-30 13:20:00,270.13,270.18,269.89,269.92,3662.0,267.8856,267.9352,267.6476,267.6774,3662.0
2024-09-30 13:25:00,269.87,269.93,269.75,269.75,10222.0,267.6278,267.6873,267.5088,267.5088,10222.0
2024-09-30 13:30:00,269.84,270.03,269.83,269.97,3804.0,267.598,267.7865,267.5881,267.727,3804.0
2024-09-30 13:35:00,269.97,270.35,269.97,270.34,3153.0,267.727,268.1038,267.727,268.0939,3153.0
2024-09-30 13:40:00,270.3,270.47,270.18,270.18,2912.0,268.0542,268.2228,267.9352,267.9352,2912.0
2024-09-30 13:45:00,270.14,270.16,269.98,269.99,2357.0,267.8955,267.9154,267.7369,267.7468,2357.0
2024-09-30 13:50:00,270.06,270.09,269.88,270.0,8654.0,267.8162,267.846,267.6377,267.7567,8654.0
2024-09-30 13:55:00,270.09,270.15,269.69,269.78,14097.0,267.846,267.9055,267.4493,267.5385,14097.0
2024-09-30 14:00:00,269.78,269.95,269.7,269.86,15850.0,267.5385,267.7071,267.4592,267.6179,15850.0
2024-09-30 14:05:00,269.9,269.9,269.58,269.74,6805.0,267.6575,267.6575,267.3402,267.4989,6805.0
2024-09-30 14:10:00,269.79,269.81,269.17,269.17,12166.0,267.5485,267.5683,266.9336,266.9336,12166.0
2024-09-30 14:15:00,269.07,269.23,268.56,268.56,22540.0,266.8344,266.9931,266.3287,266.3287,22540.0
2024-09-30 14:20:00,268.44,268.57,267.83,267.89,21942.0,266.2097,266.3386,265.6047,265.6642,21942.0
2024-09-30 14:25:00,268.06,268.75,267.85,268.53,6590.0,265.8328,266.5171,265.6246,266.2989,6590.0
2024-09-30 14:30:00,268.65,268.88,268.28,268.81,3402.0,266.4179,266.646,266.051,266.5766,3402.0
2024-09-30 14:35:00,268.81,269.4,268.81,269.28,19564.0,266.5766,267.1617,266.5766,267.0427,19564.0
2024-09-30 14:40:00,269.28,269.41,269.09,269.39,11391.0,267.0427,267.1716,266.8543,267.1518,11391.0
2024-09-30 14:45:00,269.4,269.68,269.39,269.45,4472.0,267.1617,267.4394,267.1518,267.2113,4472.0
2024-09-30 14:50:00,269.62,269.73,269.48,269.71,13780.0,267.3799,267.489,267.241,267.4691,13780.0
2024-09-30 14:55:00,269.64,269.64,269.2,269.28,4333.0,267.3997,267.3997,266.9634,267.0427,4333.0
2024-09-30 15:00:00,269.28,269.43,268.99,269.4,8801.0,267.0427,267.1914,266.7551,267.1617,8801.0
2024-09-30 15:05:00,269.47,269.64,269.41,269.5,4636.0,267.2311,267.3997,267.1716,267.2609,4636.0
2024-09-30 15:10:00,269.53,269.54,269.36,269.37,2823.0,267.2906,267.3005,267.122,267.1319,2823.0
2024-09-30 15:15:00,269.38,269.93,269.3,269.93,5365.0,267.1419,267.6873,267.0625,267.6873,5365.0
2024-09-30 15:20:00,269.85,269.93,269.7,269.73,6105.0,267.608,267.6873,267.4592,267.489,6105.0
2024-09-30 15:25:00,269.81,269.97,269.75,269.96,4804.0,267.5683,267.727,267.5088,267.717,4804.0
2024-09-30 15:30:00,269.97,270.24,269.83,269.92,10055.0,267.727,267.9947,267.5881,267.6774,10055.0
2024-09-30 15:35:00,269.92,270.14,269.65,270.13,8178.0,267.6774,267.8955,267.4096,267.8856,8178.0
2024-09-30 15:40:00,270.07,270.6,270.0,270.5,10139.0,267.8261,268.3517,267.7567,268.2526,10139.0
2024-09-30 15:45:00,270.65,271.13,270.45,271.13,35588.0,268.4013,268.8773,268.203,268.8773,35588.0
2024-09-30 15:50:00,271.01,271.48,270.88,271.02,37747.0,268.7583,269.2244,268.6294,268.7682,37747.0
2024-09-30 15:55:00,271.08,271.45,270.84,271.16,163968.0,268.8277,269.1947,268.5897,268.9071,163968.0
2024-10-01 09:30:00,271.28,271.83,270.37,270.63,40737.0,269.0261,269.5715,268.1236,268.3815,40737.0
2024-10-01 09:35:00,270.63,271.0,269.85,270.25,22412.0,268.3815,268.7484,267.608,268.0046,22412.0
2024-10-01 09:40:00,270.39,270.75,269.0,269.55,33717.0,268.1435,268.5005,266.765,267.3105,33717.0
2024-10-01 09:45:00,269.39,269.67,268.21,268.67,23703.0,267.1518,267.4295,265.9816,266.4378,23703.0
2024-10-01 09:50:00,268.63,269.37,268.31,269.31,12142.0,266.3981,267.1319,266.0808,267.0724,12142.0
2024-10-01 09:55:00,269.03,269.37,268.46,269.29,12090.0,266.7948,267.1319,266.2295,267.0526,12090.0
2024-10-01 10:00:00,268.92,269.37,267.65,268.31,19876.0,266.6857,267.1319,265.4262,266.0808,19876.0
2024-10-01 10:05:00,268.18,268.35,267.02,267.19,7242.0,265.9518,266.1204,264.8015,264.9701,7242.0
2024-10-01 10:10:00,267.19,267.28,266.55,267.16,10638.0,264.9701,265.0593,264.3354,264.9403,10638.0
2024-10-01 10:15:00,267.22,267.31,266.82,267.18,12240.0,264.9998,265.0891,264.6031,264.9601,12240.0
2024-10-01 10:20:00,266.87,268.13,266.71,267.75,26310.0,264.6527,265.9022,264.494,265.5254,26310.0
2024-10-01 10:25:00,267.66,267.81,266.51,267.2,7064.0,265.4362,265.5849,264.2957,264.98,7064.0
2024-10-01 10:30:00,267.13,267.63,266.85,267.63,7907.0,264.9106,265.4064,264.6329,265.4064,7907.0
2024-10-01 10:35:00,267.39,268.03,267.16,267.71,6589.0,265.1684,265.8031,264.9403,265.4857,6589.0
2024-10-01 10:40:00,267.83,268.36,267.83,268.07,10122.0,265.6047,266.1303,265.6047,265.8427,10122.0
2024-10-01 10:45:00,268.06,268.33,267.85,267.93,13726.0,265.8328,266.1006,265.6246,265.7039,13726.0
2024-10-01 10:50:00,267.93,268.24,267.89,267.89,6598.0,265.7039,266.0113,265.6642,265.6642,6598.0
2024-10-01 10:55:00,267.9,268.29,267.8,268.29,9155.0,265.6742,266.0609,265.575,266.0609,9155.0
2024-10-01 11:00:00,268.37,268.37,267.8,267.8,11461.0,266.1403,266.1403,265.575,265.575,11461.0
2024-10-01 11:05:00,267.79,267.86,266.9,267.02,14630.0,265.5651,265.6345,264.6825,264.8015,14630.0
2024-10-01 11:10:00,267.08,267.2,266.84,266.96,3919.0,264.861,264.98,264.623,264.742,3919.0
2024-10-01 11:15:00,266.92,267.82,266.91,267.79,7145.0,264.7023,265.5948,264.6924,265.5651,7145.0
2024-10-01 11:20:00,267.82,268.15,267.67,268.08,20726.0,265.5948,265.9221,265.4461,265.8527,20726.0
2024-10-01 11:25:00,268.08,269.09,268.02,268.77,17256.0,265.8527,266.8543,265.7932,266.5369,17256.0
2024-10-01 11:30:00,269.09,270.14,269.03,270.0,15562.0,266.8543,267.8955,266.7948,267.7567,15562.0
2024-10-01 11:35:00,269.8,270.03,269.69,270.03,2486.0,267.5584,267.7865,267.4493,267.7865,2486.0
2024-10-01 11:40:00,269.96,270.31,269.82,269.93,9886.0,267.717,268.0641,267.5782,267.6873,9886.0
2024-10-01 11:45:00,269.88,269.89,269.4,269.68,6930.0,267.6377,267.6476,267.1617,267.4394,6930.0
2024-10-01 11:50:00,269.66,269.99,269.55,269.91,4015.0,267.4195,267.7468,267.3105,267.6675,4015.0
2024-10-01 11:55:00,269.81,269.96,269.55,269.63,4124.0,267.5683,267.717,267.3105,267.3898,4124.0
2024-10-01 12:00:00,269.48,270.09,269.2,269.91,6137.0,267.241,267.846,266.9634,267.6675,6137.0
2024-10-01 12:05:00,270.14,270.14,269.56,269.56,2260.0,267.8955,267.8955,267.3204,267.3204,2260.0
2024-10-01 12:10:00,269.61,269.75,269.31,269.41,3997.0,267.37,267.5088,267.0724,267.1716,3997.0
2024-10-01 12:15:00,269.39,269.58,269.36,269.47,2414.0,267.1518,267.3402,267.122,267.2311,2414.0
2024-10-01 12:20:00,269.48,269.82,269.45,269.45,7196.0,267.241,267.5782,267.2113,267.2113,7196.0
2024-10-01 12:25:00,269.39,269.69,269.29,269.69,2918.0,267.1518,267.4493,267.0526,267.4493,2918.0
2024-10-01 12:30:00,269.6,269.68,268.75,269.66,8429.0,267.36,267.4394,266.5171,267.4195,8429.0
2024-10-01 12:35:00,269.52,269.68,269.12,269.16,6214.0,267.2807,267.4394,266.884,266.9237,6214.0
2024-10-01 12:40:00,269.06,269.23,268.74,268.89,4405.0,266.8245,266.9931,266.5072,266.6559,4405.0
2024-10-01 12:45:00,268.8,268.84,268.3,268.42,2753.0,266.5667,266.6063,266.0708,266.1898,2753.0
2024-10-01 12:50:00,268.56,269.3,268.54,269.19,2507.0,266.3287,267.0625,266.3088,266.9534,2507.0
2024-10-01 12:55:00,269.23,269.39,268.8,269.23,3762.0,266.9931,267.1518,266.5667,266.9931,3762.0
2024-10-01 13:00:00,269.07,269.16,268.51,268.51,3696.0,266.8344,266.9237,266.2791,266.2791,3696.0
2024-10-01 13:05:00,268.52,268.72,268.32,268.55,11701.0,266.289,266.4873,266.0907,266.3188,11701.0
2024-10-01 13:10:00,268.7,268.76,268.48,268.59,2584.0,266.4675,266.527,266.2493,266.3584,2584.0
2024-10-01 13:15:00,268.4,268.4,267.87,268.23,8764.0,266.17,266.17,265.6444,266.0014,8764.0
2024-10-01 13:20:00,268.2,268.46,268.07,268.1,3017.0,265.9717,266.2295,265.8427,265.8725,3017.0
2024-10-01 13:25:00,268.1,268.28,267.8,267.9,11885.0,265.8725,266.051,265.575,265.6742,11885.0
2024-10-01 13:30:00,267.87,268.54,267.66,268.45,9158.0,265.6444,266.3088,265.4362,266.2196,9158.0
2024-10-01 13:35:00,268.43,268.71,268.26,268.5,5529.0,266.1998,266.4774,266.0312,266.2692,5529.0
2024-10-01 13:40:00,268.33,268.92,268.26,268.92,4166.0,266.1006,266.6857,266.0312,266.6857,4166.0
2024-10-01 13:45:00,268.88,269.06,268.66,268.75,6491.0,266.646,266.8245,266.4278,266.5171,6491.0
2024-10-01 13:50:00,268.85,269.18,268.84,269.18,2556.0,266.6163,266.9435,266.6063,266.9435,2556.0
2024-10-01 13:55:00,269.17,269.85,269.16,269.72,10198.0,266.9336,267.608,266.9237,267.479,10198.0
2024-10-01 14:00:00,269.72,270.6,269.71,270.36,16479.0,267.479,268.3517,267.4691,268.1137,16479.0
2024-10-01 14:05:00,270.36,270.47,269.94,269.98,21407.0,268.1137,268.2228,267.6972,267.7369,21407.0
2024-10-01 14:10:00,269.94,270.15,269.88,270.01,3455.0,267.6972,267.9055,267.6377,267.7666,3455.0
2024-10-01 14:15:00,270.07,270.63,270.07,270.13,4021.0,267.8261,268.3815,267.8261,267.8856,4021.0
2024-10-01 14:20:00,270.16,270.32,270.03,270.31,7454.0,267.9154,268.0741,267.7865,268.0641,7454.0
2024-10-01 14:25:00,270.22,270.31,269.98,270.22,3826.0,267.9749,268.0641,267.7369,267.9749,3826.0
2024-10-01 14:30:00,270.19,270.54,270.18,270.46,7100.0,267.9451,268.2922,267.9352,268.2129,7100.0
2024-10-01 14:35:00,270.53,270.65,270.09,270.26,6324.0,268.2823,268.4013,267.846,268.0146,6324.0
2024-10-01 14:40:00,270.26,270.56,270.15,270.53,6663.0,268.0146,268.3121,267.9055,268.2823,6663.0
2024-10-01 14:45:00,270.63,270.74,270.43,270.44,3138.0,268.3815,268.4906,268.1831,268.1931,3138.0
2024-10-01 14:50:00,270.5,270.6,270.18,270.18,3513.0,268.2526,268.3517,267.9352,267.9352,3513.0
2024-10-01 14:55:00,270.24,270.37,270.12,270.23,3599.0,267.9947,268.1236,267.8757,267.9848,3599.0
2024-10-01 15:00:00,270.22,270.22,269.98,270.01,3997.0,267.9749,267.9749,267.7369,267.7666,3997.0
2024-10-01 15:05:00,269.89,270.26,269.73,270.23,10399.0,267.6476,268.0146,267.489,267.9848,10399.0
2024-10-01 15:10:00,270.15,270.15,269.8,269.93,4612.0,267.9055,267.9055,267.5584,267.6873,4612.0
2024-10-01 15:15:00,270.02,270.1,269.74,269.9,2819.0,267.7765,267.8559,267.4989,267.6575,2819.0
2024-10-01 15:20:00,269.93,270.23,269.93,270.13,3852.0,267.6873,267.9848,267.6873,267.8856,3852.0
2024-10-01 15:25:00,270.13,270.34,269.95,269.95,5440.0,267.8856,268.0939,267.7071,267.7071,5440.0
2024-10-01 15:30:00,269.96,270.1,269.67,269.67,8091.0,267.717,267.8559,267.4295,267.4295,8091.0
2024-10-01 15:35:00,269.64,270.08,269.36,269.97,16020.0,267.3997,267.836,267.122,267.727,16020.0
2024-10-01 15:40:00,269.98,270.13,269.7,269.85,9934.0,267.7369,267.8856,267.4592,267.608,9934.0
2024-10-01 15:45:00,269.76,269.79,269.17,269.18,12096.0,267.5187,267.5485,266.9336,266.9435,12096.0
2024-10-01 15:50:00,269.25,269.3,268.8,269.01,35977.0,267.0129,267.0625,266.5667,266.7749,35977.0
2024-10-01 15:55:00,268.92,269.03,268.41,268.57,83135.0,266.6857,266.7948,266.1799,266.3386,83135.0
2024-10-02 09:30:00,268.6,268.69,266.25,267.31,39525.0,266.3683,266.4576,264.0379,265.0891,39525.0
2024-10-02 09:35:00,267.2,268.64,267.01,268.02,17226.0,264.98,266.408,264.7916,265.7932,17226.0
2024-10-02 09:40:00,268.04,268.47,267.87,268.39,4741.0,265.813,266.2394,265.6444,266.1601,4741.0
2024-10-02 09:45:00,268.4,270.8,268.23,270.31,18193.0,266.17,268.5501,266.0014,268.0641,18193.0
2024-10-02 09:50:00,270.47,270.9,270.23,270.42,14443.0,268.2228,268.6492,267.9848,268.1732,14443.0
2024-10-02 09:55:00,270.9,270.9,270.02,270.3,26108.0,268.6492,268.6492,267.7765,268.0542,26108.0
2024-10-02 10:00:00,269.94,271.0,269.63,270.25,13548.0,267.6972,268.7484,267.3898,268.0046,13548.0
2024-10-02 10:05:00,270.26,270.4,269.95,269.95,4071.0,268.0146,268.1534,267.7071,267.7071,4071.0
2024-10-02 10:10:00,270.62,270.77,269.95,270.16,8075.0,268.3716,268.5203,267.7071,267.9154,8075.0
2024-10-02 10:15:00,270.06,270.17,269.5,270.07,10300.0,267.8162,267.9253,267.2609,267.8261,10300.0
2024-10-02 10:20:00,270.24,270.26,268.95,269.27,7013.0,267.9947,268.0146,266.7154,267.0328,7013.0
2024-10-02 10:25:00,269.23,269.85,269.0,269.68,5510.0,266.9931,267.608,266.765,267.4394,5510.0
2024-10-02 10:30:00,269.55,269.7,269.32,269.52,3247.0,267.3105,267.4592,267.0824,267.2807,3247.0
2024-10-02 10:35:00,269.58,269.67,268.81,268.88,7236.0,267.3402,267.4295,266.5766,266.646,7236.0
2024-10-02 10:40:00,268.8,269.36,268.49,269.22,18916.0,266.5667,267.122,266.2593,266.9832,18916.0
2024-10-02 10:45:00,269.19,269.67,269.02,269.67,4106.0,266.9534,267.4295,266.7849,267.4295,4106.0
2024-10-02 10:50:00,269.68,269.68,268.92,269.1,4365.0,267.4394,267.4394,266.6857,266.8642,4365.0
2024-10-02 10:55:00,269.1,269.34,268.77,269.01,2746.0,266.8642,267.1022,266.5369,266.7749,2746.0
2024-10-02 11:00:00,268.8,269.26,268.72,269.18,3838.0,266.5667,267.0229,266.4873,266.9435,3838.0
2024-10-02 11:05:00,269.25,269.32,268.94,269.18,8186.0,267.0129,267.0824,266.7055,266.9435,8186.0
2024-10-02 11:10:00,269.31,269.57,269.01,269.52,5547.0,267.0724,267.3303,266.7749,267.2807,5547.0
2024-10-02 11:15:00,269.58,269.77,269.3,269.63,15020.0,267.3402,267.5286,267.0625,267.3898,15020.0
2024-10-02 11:20:00,269.67,269.85,269.28,269.65,5800.0,267.4295,267.608,267.0427,267.4096,5800.0
2024-10-02 11:25:00,269.37,270.38,269.37,270.25,11788.0,267.1319,268.1336,267.1319,268.0046,11788.0
2024-10-02 11:30:00,270.33,270.33,269.44,269.56,8183.0,268.084,268.084,267.2014,267.3204,8183.0
2024-10-02 11:35:00,269.57,269.72,269.49,269.72,4787.0,267.3303,267.479,267.2509,267.479,4787.0
2024-10-02 11:40:00,269.76,270.25,269.75,270.23,3168.0,267.5187,268.0046,267.5088,267.9848,3168.0
2024-10-02 11:45:00,270.26,270.26,270.05,270.19,7703.0,268.0146,268.0146,267.8063,267.9451,7703.0
2024-10-02 11:50:00,270.27,270.28,269.84,269.91,4284.0,268.0245,268.0344,267.598,267.6675,4284.0
2024-10-02 11:55:00,269.92,270.02,269.71,269.74,3775.0,267.6774,267.7765,267.4691,267.4989,3775.0
2024-10-02 12:00:00,269.66,269.73,269.61,269.71,2170.0,267.4195,267.489,267.37,267.4691,2170.0
2024-10-02 12:05:00,269.71,269.97,269.71,269.8,4429.0,267.4691,267.727,267.4691,267.5584,4429.0
2024-10-02 12:10:00,269.95,270.3,269.85,270.19,10395.0,267.7071,268.0542,267.608,267.9451,10395.0
2024-10-02 12:15:00,270.19,270.22,269.97,270.05,6162.0,267.9451,267.9749,267.727,267.8063,6162.0
2024-10-02 12:20:00,270.05,270.27,269.84,270.2,5534.0,267.8063,268.0245,267.598,267.955,5534.0
2024-10-02 12:25:00,270.32,270.42,270.19,270.27,4048.0,268.0741,268.1732,267.9451,268.0245,4048.0
2024-10-02 12:30:00,270.19,270.21,269.81,270.0,7717.0,267.9451,267.965,267.5683,267.7567,7717.0
2024-10-02 12:35:00,270.0,270.05,269.76,269.92,4653.0,267.7567,267.8063,267.5187,267.6774,4653.0
2024-10-02 12:40:00,269.91,270.01,269.81,269.81,5596.0,267.6675,267.7666,267.5683,267.5683,5596.0
2024-10-02 12:45:00,269.79,269.87,269.59,269.75,6717.0,267.5485,267.6278,267.3501,267.5088,6717.0
2024-10-02 12:50:00,269.79,270.16,269.78,270.16,5629.0,267.5485,267.9154,267.5385,267.9154,5629.0
2024-10-02 12:55:00,270.07,270.17,269.5,269.56,9404.0,267.8261,267.9253,267.2609,267.3204,9404.0
2024-10-02 13:00:00,269.41,269.41,269.27,269.31,4198.0,267.1716,267.1716,267.0328,267.0724,4198.0
2024-10-02 13:05:00,269.31,269.83,269.31,269.83,8580.0,267.0724,267.5881,267.0724,267.5881,8580.0
2024-10-02 13:10:00,269.86,269.88,269.57,269.61,3936.0,267.6179,267.6377,267.3303,267.37,3936.0
2024-10-02 13:15:00,269.52,269.67,269.45,269.46,3592.0,267.2807,267.4295,267.2113,267.2212,3592.0
2024-10-02 13:20:00,269.58,269.7,269.33,269.46,3101.0,267.3402,267.4592,267.0923,267.2212,3101.0
2024-10-02 13:25:00,269.42,269.81,269.3,269.81,4377.0,267.1815,267.5683,267.0625,267.5683,4377.0
2024-10-02 13:30:00,269.62,269.79,269.28,269.53,13852.0,267.3799,267.5485,267.0427,267.2906,13852.0
2024-10-02 13:35:00,269.38,269.58,269.24,269.56,4553.0,267.1419,267.3402,267.003,267.3204,4553.0
2024-10-02 13:40:00,269.45,269.56,269.31,269.56,3939.0,267.2113,267.3204,267.0724,267.3204,3939.0
2024-10-02 13:45:00,269.47,269.67,269.46,269.67,1285.0,267.2311,267.4295,267.2212,267.4295,1285.0
2024-10-02 13:50:00,269.71,269.95,269.59,269.88,4945.0,267.4691,267.7071,267.3501,267.6377,4945.0
2024-10-02 13:55:00,269.87,270.13,269.81,270.11,6618.0,267.6278,267.8856,267.5683,267.8658,6618.0
2024-10-02 14:00:00,270.11,270.64,270.11,270.64,4872.0,267.8658,268.3914,267.8658,268.3914,4872.0
2024-10-02 14:05:00,270.49,270.67,270.45,270.66,3884.0,268.2426,268.4211,268.203,268.4112,3884.0
2024-10-02 14:10:00,270.74,270.75,270.57,270.75,10819.0,268.4906,268.5005,268.322,268.5005,10819.0
2024-10-02 14:15:00,270.75,270.95,270.61,270.63,6770.0,268.5005,268.6988,268.3616,268.3815,6770.0
2024-10-02 14:20:00,270.59,270.59,270.43,270.44,5802.0,268.3418,268.3418,268.1831,268.1931,5802.0
2024-10-02 14:25:00,270.43,270.69,270.17,270.28,8485.0,268.1831,268.441,267.9253,268.0344,8485.0
2024-10-02 14:30:00,270.26,270.75,270.09,270.64,14657.0,268.0146,268.5005,267.846,268.3914,14657.0
2024-10-02 14:35:00,270.6,270.81,270.46,270.69,5431.0,268.3517,268.56,268.2129,268.441,5431.0
2024-10-02 14:40:00,270.77,271.03,270.68,271.03,6488.0,268.5203,268.7782,268.4311,268.7782,6488.0
2024-10-02 14:45:00,270.86,270.88,270.59,270.69,10842.0,268.6096,268.6294,268.3418,268.441,10842.0
2024-10-02 14:50:00,270.74,271.1,270.73,271.01,14609.0,268.4906,268.8476,268.4806,268.7583,14609.0
2024-10-02 14:55:00,270.97,271.06,270.83,271.02,8521.0,268.7187,268.8079,268.5798,268.7682,8521.0
2024-10-02 15:00:00,271.01,271.01,270.8,270.82,5116.0,268.7583,268.7583,268.5501,268.5699,5116.0
2024-10-02 15:05:00,270.81,270.81,270.62,270.67,8456.0,268.56,268.56,268.3716,268.4211,8456.0
2024-10-02 15:10:00,270.76,270.96,270.61,270.9,10325.0,268.5104,268.7087,268.3616,268.6492,10325.0
2024-10-02 15:15:00,270.83,270.83,270.47,270.51,7994.0,268.5798,268.5798,268.2228,268.2625,7994.0
2024-10-02 15:20:00,270.54,270.54,270.22,270.3,7955.0,268.2922,268.2922,267.9749,268.0542,7955.0
2024-10-02 15:25:00,270.28,270.43,270.26,270.43,5374.0,268.0344,268.1831,268.0146,268.1831,5374.0
2024-10-02 15:30:00,270.34,270.41,270.07,270.26,17148.0,268.0939,268.1633,267.8261,268.0146,17148.0
2024-10-02 15:35:00,270.32,270.6,270.27,270.6,9419.0,268.0741,268.3517,268.0245,268.3517,9419.0
2024-10-02 15:40:00,270.59,270.98,270.55,270.57,26339.0,268.3418,268.7286,268.3021,268.322,26339.0
2024-10-02 15:45:00,270.64,271.33,270.64,271.23,22307.0,268.3914,269.0757,268.3914,268.9765,22307.0
2024-10-02 15:50:00,271.22,271.39,270.93,271.17,34565.0,268.9666,269.1352,268.679,268.917,34565.0
2024-10-02 15:55:00,271.15,271.36,270.83,270.93,81080.0,268.8972,269.1054,268.5798,268.679,81080.0
2024-10-03 09:30:00,269.64,270.98,268.3,269.47,34750.0,267.3997,268.7286,266.0708,267.2311,34750.0
2024-10-03 09:35:00,269.53,269.93,268.75,268.9,7844.0,267.2906,267.6873,266.5171,266.6659,7844.0
2024-10-03 09:40:00,268.71,269.32,268.54,269.0,14797.0,266.4774,267.0824,266.3088,266.765,14797.0
2024-10-03 09:45:00,268.89,268.9,268.0,268.0,9060.0,266.6559,266.6659,265.7733,265.7733,9060.0
2024-10-03 09:50:00,268.19,268.81,267.63,268.34,4615.0,265.9617,266.5766,265.4064,266.1105,4615.0
2024-10-03 09:55:00,268.34,268.85,267.93,268.32,12303.0,266.1105,266.6163,265.7039,266.0907,12303.0
2024-10-03 10:00:00,268.85,270.12,268.24,269.63,18675.0,266.6163,267.8757,266.0113,267.3898,18675.0
2024-10-03 10:05:00,269.78,270.11,269.46,269.92,8369.0,267.5385,267.8658,267.2212,267.6774,8369.0
2024-10-03 10:10:00,270.25,270.88,269.47,270.23,13982.0,268.0046,268.6294,267.2311,267.9848,13982.0
2024-10-03 10:15:00,270.52,271.1,269.86,270.15,15835.0,268.2724,268.8476,267.6179,267.9055,15835.0
2024-10-03 10:20:00,269.86,270.47,268.79,268.92,5563.0,267.6179,268.2228,266.5568,266.6857,5563.0
2024-10-03 10:25:00,268.92,269.31,268.57,269.0,10890.0,266.6857,267.0724,266.3386,266.765,10890.0
2024-10-03 10:30:00,268.68,269.34,268.64,269.32,4729.0,266.4477,267.1022,266.408,267.0824,4729.0
2024-10-03 10:35:00,269.41,269.41,268.84,269.12,2811.0,267.1716,267.1716,266.6063,266.884,2811.0
2024-10-03 10:40:00,268.88,268.89,267.86,268.05,13340.0,266.646,266.6559,265.6345,265.8229,13340.0
2024-10-03 10:45:00,268.04,269.14,268.04,268.88,5315.0,265.813,266.9039,265.813,266.646,5315.0
2024-10-03 10:50:00,268.87,269.09,268.82,269.05,5986.0,266.6361,266.8543,266.5865,266.8146,5986.0
2024-10-03 10:55:00,268.81,268.96,267.96,268.1,5673.0,266.5766,266.7254,265.7337,265.8725,5673.0
2024-10-03 11:00:00,268.14,268.27,267.96,268.0,5730.0,265.9122,266.0411,265.7337,265.7733,5730.0
2024-10-03 11:05:00,268.11,269.0,268.1,268.66,4513.0,265.8824,266.765,265.8725,266.4278,4513.0
2024-10-03 11:10:00,268.58,268.78,268.05,268.31,2776.0,266.3485,266.5468,265.8229,266.0808,2776.0
2024-10-03 11:15:00,268.27,268.59,268.23,268.31,6752.0,266.0411,266.3584,266.0014,266.0808,6752.0
2024-10-03 11:20:00,268.44,268.99,268.24,268.95,3655.0,266.2097,266.7551,266.0113,266.7154,3655.0
2024-10-03 11:25:00,268.77,268.77,268.42,268.76,6090.0,266.5369,266.5369,266.1898,266.527,6090.0
2024-10-03 11:30:00,268.65,269.02,268.65,268.75,4313.0,266.4179,266.7849,266.4179,266.5171,4313.0
2024-10-03 11:35:00,268.69,268.84,268.63,268.64,3770.0,266.4576,266.6063,266.3981,266.408,3770.0
2024-10-03 11:40:00,268.79,269.17,268.7,269.02,4686.0,266.5568,266.9336,266.4675,266.7849,4686.0
2024-10-03 11:45:00,268.99,269.26,268.99,269.25,1348.0,266.7551,267.0229,266.7551,267.0129,1348.0
2024-10-03 11:50:00,269.25,269.68,269.17,269.46,6170.0,267.0129,267.4394,266.9336,267.2212,6170.0
2024-10-03 11:55:00,269.45,269.59,269.21,269.22,2124.0,267.2113,267.3501,266.9733,266.9832,2124.0
2024-10-03 12:00:00,269.33,269.33,269.04,269.22,2906.0,267.0923,267.0923,266.8047,266.9832,2906.0
2024-10-03 12:05:00,269.13,269.48,269.13,269.48,3948.0,266.8939,267.241,266.8939,267.241,3948.0
2024-10-03 12:10:00,269.47,269.76,269.46,269.68,5125.0,267.2311,267.5187,267.2212,267.4394,5125.0
2024-10-03 12:15:00,269.59,269.75,269.59,269.68,2390.0,267.3501,267.5088,267.3501,267.4394,2390.0
2024-10-03 12:20:00,269.68,269.79,269.59,269.79,5115.0,267.4394,267.5485,267.3501,267.5485,5115.0
2024-10-03 12:25:00,269.71,269.84,269.59,269.59,5848.0,267.4691,267.598,267.3501,267.3501,5848.0
2024-10-03 12:30:00,269.58,269.59,269.22,269.28,2533.0,267.3402,267.3501,266.9832,267.0427,2533.0
2024-10-03 12:35:00,269.37,269.42,269.09,269.09,3978.0,267.1319,267.1815,266.8543,266.8543,3978.0
2024-10-03 12:40:00,268.97,268.97,268.38,268.74,5099.0,266.7353,266.7353,266.1502,266.5072,5099.0
2024-10-03 12:45:00,268.72,268.72,268.17,268.33,3364.0,266.4873,266.4873,265.9419,266.1006,3364.0
2024-10-03 12:50:00,268.21,268.23,267.93,268.01,9703.0,265.9816,266.0014,265.7039,265.7832,9703.0
2024-10-03 12:55:00,268.01,268.54,268.01,268.32,4957.0,265.7832,266.3088,265.7832,266.0907,4957.0
2024-10-03 13:00:00,268.19,268.27,267.88,267.93,3309.0,265.9617,266.0411,265.6543,265.7039,3309.0
2024-10-03 13:05:00,268.04,268.33,267.99,268.26,2125.0,265.813,266.1006,265.7634,266.0312,2125.0
2024-10-03 13:10:00,268.16,268.43,268.08,268.29,3474.0,265.932,266.1998,265.8527,266.0609,3474.0
2024-10-03 13:15:00,268.3,268.35,268.2,268.22,3081.0,266.0708,266.1204,265.9717,265.9915,3081.0
2024-10-03 13:20:00,268.3,268.62,268.2,268.55,3956.0,266.0708,266.3882,265.9717,266.3188,3956.0
2024-10-03 13:25:00,268.51,268.8,268.44,268.5,4836.0,266.2791,266.5667,266.2097,266.2692,4836.0
2024-10-03 13:30:00,268.53,268.9,268.52,268.9,3155.0,266.2989,266.6659,266.289,266.6659,3155.0
2024-10-03 13:35:00,268.81,268.81,268.4,268.4,2725.0,266.5766,266.5766,266.17,266.17,2725.0
2024-10-03 13:40:00,268.4,268.48,268.15,268.38,4462.0,266.17,266.2493,265.9221,266.1502,4462.0
2024-10-03 13:45:00,268.43,268.51,268.41,268.41,1704.0,266.1998,266.2791,266.1799,266.1799,1704.0
2024-10-03 13:50:00,268.38,268.43,268.24,268.28,2558.0,266.1502,266.1998,266.0113,266.051,2558.0
2024-10-03 13:55:00,268.3,268.53,268.29,268.5,2723.0,266.0708,266.2989,266.0609,266.2692,2723.0
2024-10-03 14:00:00,268.51,268.73,268.41,268.72,1690.0,266.2791,266.4973,266.1799,266.4873,1690.0
2024-10-03 14:05:00,268.74,268.95,268.71,268.88,1305.0,266.5072,266.7154,266.4774,266.646,1305.0
2024-10-03 14:10:00,268.88,269.02,268.83,268.83,2533.0,266.646,266.7849,266.5964,266.5964,2533.0
2024-10-03 14:15:00,268.85,268.97,268.79,268.89,2144.0,266.6163,266.7353,266.5568,266.6559,2144.0
2024-10-03 14:20:00,268.97,268.98,268.54,268.76,4690.0,266.7353,266.7452,266.3088,266.527,4690.0
2024-10-03 14:25:00,268.69,268.83,268.56,268.73,4476.0,266.4576,266.5964,266.3287,266.4973,4476.0
2024-10-03 14:30:00,268.68,268.86,268.68,268.86,3855.0,266.4477,266.6262,266.4477,266.6262,3855.0
2024-10-03 14:35:00,268.83,268.87,268.55,268.6,4016.0,266.5964,266.6361,266.3188,266.3683,4016.0
2024-10-03 14:40:00,268.66,268.8,268.64,268.68,1521.0,266.4278,266.5667,266.408,266.4477,1521.0
2024-10-03 14:45:00,268.71,268.84,268.58,268.83,9178.0,266.4774,266.6063,266.3485,266.5964,9178.0
2024-10-03 14:50:00,268.82,268.9,268.81,268.82,1202.0,266.5865,266.6659,266.5766,266.5865,1202.0
2024-10-03 14:55:00,268.89,268.97,268.78,268.81,5341.0,266.6559,266.7353,266.5468,266.5766,5341.0
2024-10-03 15:00:00,268.79,268.79,268.49,268.59,5694.0,266.5568,266.5568,266.2593,266.3584,5694.0
2024-10-03 15:05:00,268.43,268.44,268.21,268.34,4804.0,266.1998,266.2097,265.9816,266.1105,4804.0
2024-10-03 15:10:00,268.23,268.44,268.11,268.32,4404.0,266.0014,266.2097,265.8824,266.0907,4404.0
2024-10-03 15:15:00,268.33,268.53,268.24,268.53,8828.0,266.1006,266.2989,266.0113,266.2989,8828.0
2024-10-03 15:20:00,268.45,268.76,268.27,268.75,6077.0,266.2196,266.527,266.0411,266.5171,6077.0
2024-10-03 15:25:00,268.84,268.98,268.68,268.71,7959.0,266.6063,266.7452,266.4477,266.4774,7959.0
2024-10-03 15:30:00,268.71,268.72,268.55,268.56,3236.0,266.4774,266.4873,266.3188,266.3287,3236.0
2024-10-03 15:35:00,268.6,268.71,268.18,268.19,13139.0,266.3683,266.4774,265.9518,265.9617,13139.0
2024-10-03 15:40:00,268.09,268.15,267.9,268.13,23591.0,265.8626,265.9221,265.6742,265.9022,23591.0
2024-10-03 15:45:00,268.08,268.58,268.08,268.56,7074.0,265.8527,266.3485,265.8527,266.3287,7074.0
2024-10-03 15:50:00,268.54,268.61,268.25,268.31,18553.0,266.3088,266.3783,266.0213,266.0808,18553.0
2024-10-03 15:55:00,268.35,268.75,268.26,268.59,84835.0,266.1204,266.5171,266.0312,266.3584,84835.0
2024-10-04 09:30:00,272.25,272.55,270.0,270.66,55971.0,270.6728,270.9711,268.4359,269.0921,55971.0
2024-10-04 09:35:00,270.66,271.39,270.13,270.53,34297.0,269.0921,269.8178,268.5651,268.9628,34297.0
2024-10-04 09:40:00,270.53,272.24,270.53,272.16,51276.0,268.9628,270.6629,268.9628,270.5834,51276.0
2024-10-04 09:45:00,272.16,273.21,272.16,272.85,22388.0,270.5834,271.6273,270.5834,271.2694,22388.0
2024-10-04 09:50:00,272.73,272.84,272.11,272.45,16081.0,271.1501,271.2594,270.5337,270.8717,16081.0
2024-10-04 09:55:00,272.47,272.85,271.5,271.58,20131.0,270.8916,271.2694,269.9272,270.0067,20131.0
2024-10-04 10:00:00,271.55,271.8,270.35,271.74,165683.0,269.9769,270.2255,268.7839,270.1658,165683.0
2024-10-04 10:05:00,271.92,272.92,270.96,271.39,8760.0,270.3448,271.339,269.3903,269.8178,8760.0
2024-10-04 10:10:00,270.89,271.39,270.7,271.07,14283.0,269.3207,269.8178,269.1318,269.4997,14283.0
2024-10-04 10:15:00,270.87,271.84,270.87,271.75,43571.0,269.3008,270.2652,269.3008,270.1757,43571.0
2024-10-04 10:20:00,271.89,272.05,271.22,271.54,9179.0,270.3149,270.474,269.6488,269.967,9179.0
2024-10-04 10:25:00,271.82,272.15,270.96,271.03,17972.0,270.2453,270.5734,269.3903,269.4599,17972.0
2024-10-04 10:30:00,270.97,271.72,270.02,270.81,17937.0,269.4003,270.1459,268.4558,269.2412,17937.0
2024-10-04 10:35:00,270.91,271.18,270.13,270.31,8411.0,269.3406,269.609,268.5651,268.7441,8411.0
2024-10-04 10:40:00,270.19,271.0,270.17,270.73,11711.0,268.6248,269.4301,268.6049,269.1616,11711.0
2024-10-04 10:45:00,270.97,271.16,270.67,271.16,7325.0,269.4003,269.5892,269.102,269.5892,7325.0
2024-10-04 10:50:00,271.17,271.89,271.17,271.35,8295.0,269.5991,270.3149,269.5991,269.7781,8295.0
2024-10-04 10:55:00,271.67,272.04,271.23,272.04,18642.0,270.0962,270.4641,269.6588,270.4641,18642.0
2024-10-04 11:00:00,272.04,272.77,272.03,272.29,16390.0,270.4641,271.1898,270.4541,270.7126,16390.0
2024-10-04 11:05:00,272.46,272.81,272.35,272.58,11869.0,270.8816,271.2296,270.7723,271.0009,11869.0
2024-10-04 11:10:00,272.68,272.82,272.26,272.26,8044.0,271.1004,271.2395,270.6828,270.6828,8044.0
2024-10-04 11:15:00,272.12,272.72,272.0,272.0,9064.0,270.5436,271.1401,270.4243,270.4243,9064.0
2024-10-04 11:20:00,271.91,271.91,271.02,271.25,4908.0,270.3348,270.3348,269.45,269.6786,4908.0
2024-10-04 11:25:00,271.26,271.53,271.14,271.38,7205.0,269.6886,269.957,269.5693,269.8079,7205.0
2024-10-04 11:30:00,271.38,271.8,271.12,271.73,42461.0,269.8079,270.2255,269.5494,270.1559,42461.0
2024-10-04 11:35:00,271.6,271.93,271.12,271.36,5080.0,270.0266,270.3547,269.5494,269.788,5080.0
2024-10-04 11:40:00,271.42,271.81,271.42,271.58,5818.0,269.8477,270.2354,269.8477,270.0067,5818.0
2024-10-04 11:45:00,271.53,271.88,271.45,271.68,4404.0,269.957,270.305,269.8775,270.1061,4404.0
2024-10-04 11:50:00,271.66,272.21,271.65,272.1,5362.0,270.0863,270.6331,270.0763,270.5237,5362.0
2024-10-04 11:55:00,272.19,272.5,271.98,272.36,3536.0,270.6132,270.9214,270.4044,270.7822,3536.0
2024-10-04 12:00:00,272.5,272.66,272.3,272.53,4501.0,270.9214,271.0805,270.7226,270.9512,4501.0
2024-10-04 12:05:00,272.51,272.64,272.19,272.24,5717.0,270.9313,271.0606,270.6132,270.6629,5717.0
2024-10-04 12:10:00,272.21,272.9,272.21,272.82,5901.0,270.6331,271.3191,270.6331,271.2395,5901.0
2024-10-04 12:15:00,272.84,273.16,272.83,273.12,9386.0,271.2594,271.5776,271.2495,271.5378,9386.0
2024-10-04 12:20:00,273.07,273.18,272.66,272.68,5073.0,271.4881,271.5975,271.0805,271.1004,5073.0
2024-10-04 12:25:00,272.77,272.78,272.3,272.33,5126.0,271.1898,271.1998,270.7226,270.7524,5126.0
2024-10-04 12:30:00,272.29,272.8,272.17,272.64,2727.0,270.7126,271.2197,270.5933,271.0606,2727.0
2024-10-04 12:35:00,272.85,273.25,272.84,273.04,8154.0,271.2694,271.6671,271.2594,271.4583,8154.0
2024-10-04 12:40:00,273.0,273.14,272.9,273.14,1000.0,271.4185,271.5577,271.3191,271.5577,1000.0
2024-10-04 12:45:00,273.09,273.2,272.96,273.2,3570.0,271.508,271.6173,271.3787,271.6173,3570.0
2024-10-04 12:50:00,273.04,273.42,272.94,273.3,9316.0,271.4583,271.8361,271.3588,271.7168,9316.0
2024-10-04 12:55:00,273.22,273.46,273.22,273.42,3253.0,271.6372,271.8758,271.6372,271.8361,3253.0
2024-10-04 13:00:00,273.27,273.43,273.22,273.32,2880.0,271.6869,271.846,271.6372,271.7366,2880.0
2024-10-04 13:05:00,273.21,273.4,273.17,273.25,11196.0,271.6273,271.8162,271.5875,271.6671,11196.0
2024-10-04 13:10:00,273.25,273.46,273.24,273.39,3022.0,271.6671,271.8758,271.6571,271.8062,3022.0
2024-10-04 13:15:00,273.32,273.64,273.31,273.64,4611.0,271.7366,272.0548,271.7267,272.0548,4611.0
2024-10-04 13:20:00,273.76,274.32,273.76,274.32,16104.0,272.1741,272.7309,272.1741,272.7309,16104.0
2024-10-04 13:25:00,274.32,274.39,274.23,274.28,13008.0,272.7309,272.8004,272.6414,272.6911,13008.0
2024-10-04 13:30:00,274.28,274.41,274.07,274.09,23639.0,272.6911,272.8203,272.4823,272.5022,23639.0
2024-10-04 13:35:00,274.11,274.34,273.74,274.34,21911.0,272.5221,272.7507,272.1542,272.7507,21911.0
2024-10-04 13:40:00,274.34,274.77,274.34,274.74,13578.0,272.7507,273.1782,272.7507,273.1484,13578.0
2024-10-04 13:45:00,274.67,274.75,274.45,274.5,12390.0,273.0788,273.1584,272.8601,272.9098,12390.0
2024-10-04 13:50:00,274.49,274.61,274.25,274.4,16455.0,272.8999,273.0192,272.6613,272.8104,16455.0
2024-10-04 13:55:00,274.41,274.41,274.12,274.3,4513.0,272.8203,272.8203,272.532,272.711,4513.0
2024-10-04 14:00:00,274.34,274.34,274.15,274.23,5443.0,272.7507,272.7507,272.5618,272.6414,5443.0
2024-10-04 14:05:00,274.23,274.55,274.08,274.42,11614.0,272.6414,272.9595,272.4922,272.8303,11614.0
2024-10-04 14:10:00,274.47,274.47,274.25,274.4,10842.0,272.88,272.88,272.6613,272.8104,10842.0
2024-10-04 14:15:00,274.36,274.69,274.11,274.69,13308.0,272.7706,273.0987,272.5221,273.0987,13308.0
2024-10-04 14:20:00,274.79,274.8,274.5,274.65,10467.0,273.1981,273.2081,272.9098,273.0589,10467.0
2024-10-04 14:25:00,274.73,274.96,274.62,274.83,4868.0,273.1385,273.3671,273.0291,273.2379,4868.0
2024-10-04 14:30:00,274.87,274.87,274.69,274.84,5426.0,273.2777,273.2777,273.0987,273.2478,5426.0
2024-10-04 14:35:00,274.84,274.95,274.79,274.92,12791.0,273.2478,273.3572,273.1981,273.3274,12791.0
2024-10-04 14:40:00,274.91,275.08,274.82,275.01,13625.0,273.3174,273.4864,273.228,273.4169,13625.0
2024-10-04 14:45:00,274.94,275.11,274.93,275.06,10550.0,273.3473,273.5163,273.3373,273.4666,10550.0
2024-10-04 14:50:00,275.05,275.33,274.79,275.26,7450.0,273.4566,273.735,273.1981,273.6654,7450.0
2024-10-04 14:55:00,275.26,275.6,275.2,275.6,5422.0,273.6654,274.0034,273.6058,274.0034,5422.0
2024-10-04 15:00:00,275.52,275.52,275.22,275.42,6552.0,273.9239,273.9239,273.6256,273.8245,6552.0
2024-10-04 15:05:00,275.44,275.6,275.42,275.54,5014.0,273.8444,274.0034,273.8245,273.9438,5014.0
2024-10-04 15:10:00,275.54,275.67,275.42,275.49,9351.0,273.9438,274.073,273.8245,273.8941,9351.0
2024-10-04 15:15:00,275.52,275.52,275.23,275.38,9365.0,273.9239,273.9239,273.6356,273.7847,9365.0
2024-10-04 15:20:00,275.32,275.82,275.32,275.48,15578.0,273.7251,274.2222,273.7251,273.8841,15578.0
2024-10-04 15:25:00,275.48,275.84,275.46,275.84,13849.0,273.8841,274.242,273.8642,274.242,13849.0
2024-10-04 15:30:00,275.74,276.29,275.67,276.29,11397.0,274.1426,274.6894,274.073,274.6894,11397.0
2024-10-04 15:35:00,276.27,276.63,276.02,276.44,23428.0,274.6696,275.0275,274.421,274.8386,23428.0
2024-10-04 15:40:00,276.49,276.79,276.41,276.66,29270.0,274.8883,275.1865,274.8087,275.0573,29270.0
2024-10-04 15:45:00,276.65,276.7,276.04,276.27,17357.0,275.0474,275.0971,274.4409,274.6696,17357.0
2024-10-04 15:50:00,276.24,276.34,275.88,276.18,23923.0,274.6397,274.7392,274.2818,274.5801,23923.0
2024-10-04 15:55:00,276.02,276.27,275.83,275.95,77672.0,274.421,274.6696,274.2321,274.3514,77672.0
2024-10-07 09:30:00,274.35,275.36,273.43,274.4,77236.0,272.7607,273.7648,271.846,272.8104,77236.0
2024-10-07 09:35:00,274.32,275.29,274.11,274.69,22884.0,272.7309,273.6952,272.5221,273.0987,22884.0
2024-10-07 09:40:00,274.69,275.34,274.47,274.67,25826.0,273.0987,273.7449,272.88,273.0788,25826.0
2024-10-07 09:45:00,274.58,275.04,274.21,274.61,28646.0,272.9893,273.4467,272.6215,273.0192,28646.0
2024-10-07 09:50:00,274.67,275.37,274.67,275.13,17844.0,273.0788,273.7748,273.0788,273.5362,17844.0
2024-10-07 09:55:00,275.25,275.6,274.66,275.43,16648.0,273.6555,274.0034,273.0689,273.8344,16648.0
2024-10-07 10:00:00,275.43,275.46,274.64,275.15,19691.0,273.8344,273.8642,273.049,273.556,19691.0
2024-10-07 10:05:00,275.2,275.66,275.15,275.66,21277.0,273.6058,274.0631,273.556,274.0631,21277.0
2024-10-07 10:10:00,275.59,276.31,275.52,276.08,34610.0,273.9935,274.7093,273.9239,274.4807,34610.0
2024-10-07 10:15:00,276.05,276.05,274.9,275.06,18123.0,274.4508,274.4508,273.3075,273.4666,18123.0
2024-10-07 10:20:00,275.05,275.2,274.85,274.92,8536.0,273.4566,273.6058,273.2578,273.3274,8536.0
2024-10-07 10:25:00,274.92,275.14,274.6,275.1,9202.0,273.3274,273.5461,273.0092,273.5063,9202.0
2024-10-07 10:30:00,275.05,275.2,274.71,275.02,15741.0,273.4566,273.6058,273.1186,273.4268,15741.0
2024-10-07 10:35:00,275.06,275.27,274.92,275.05,6302.0,273.4666,273.6753,273.3274,273.4566,6302.0
2024-10-07 10:40:00,275.01,275.49,274.96,275.15,4258.0,273.4169,273.8941,273.3671,273.556,4258.0
2024-10-07 10:45:00,275.19,275.48,275.0,275.13,6926.0,273.5958,273.8841,273.4069,273.5362,6926.0
2024-10-07 10:50:00,275.25,275.52,275.03,275.19,7509.0,273.6555,273.9239,273.4367,273.5958,7509.0
2024-10-07 10:55:00,275.2,275.22,274.43,274.55,16613.0,273.6058,273.6256,272.8402,272.9595,16613.0
2024-10-07 11:00:00,274.38,274.39,273.96,274.23,19123.0,272.7905,272.8004,272.3729,272.6414,19123.0
2024-10-07 11:05:00,274.34,274.42,274.01,274.35,7838.0,272.7507,272.8303,272.4226,272.7607,7838.0
2024-10-07 11:10:00,274.31,274.73,274.2,274.73,10808.0,272.7209,273.1385,272.6115,273.1385,10808.0
2024-10-07 11:15:00,274.61,274.69,274.43,274.65,6737.0,273.0192,273.0987,272.8402,273.0589,6737.0
2024-10-07 11:20:00,274.5,274.9,274.5,274.9,7237.0,272.9098,273.3075,272.9098,273.3075,7237.0
2024-10-07 11:25:00,274.88,275.01,274.23,274.33,108454.0,273.2876,273.4169,272.6414,272.7408,108454.0
2024-10-07 11:30:00,274.38,274.38,274.02,274.16,7861.0,272.7905,272.7905,272.4326,272.5718,7861.0
2024-10-07 11:35:00,274.15,274.5,274.04,274.5,10567.0,272.5618,272.9098,272.4525,272.9098,10567.0
2024-10-07 11:40:00,274.42,274.69,274.21,274.24,11638.0,272.8303,273.0987,272.6215,272.6513,11638.0
2024-10-07 11:45:00,274.25,274.35,274.22,274.28,2545.0,272.6613,272.7607,272.6314,272.6911,2545.0
2024-10-07 11:50:00,274.23,274.35,273.66,273.89,23262.0,272.6414,272.7607,272.0747,272.3033,23262.0
2024-10-07 11:55:00,273.81,273.98,273.69,273.92,2830.0,272.2238,272.3928,272.1045,272.3332,2830.0
2024-10-07 12:00:00,273.9,274.08,273.84,274.08,7870.0,272.3133,272.4922,272.2536,272.4922,7870.0
2024-10-07 12:05:00,274.08,274.14,273.57,273.57,7137.0,272.4922,272.5519,271.9852,271.9852,7137.0
2024-10-07 12:10:00,273.45,273.51,273.23,273.32,7777.0,271.8659,271.9255,271.6472,271.7366,7777.0
2024-10-07 12:15:00,273.3,273.37,273.13,273.32,6915.0,271.7168,271.7864,271.5477,271.7366,6915.0
2024-10-07 12:20:00,273.32,273.57,273.24,273.54,4556.0,271.7366,271.9852,271.6571,271.9554,4556.0
2024-10-07 12:25:00,273.54,273.68,273.47,273.6,3995.0,271.9554,272.0946,271.8858,272.015,3995.0
2024-10-07 12:30:00,273.61,273.62,273.37,273.56,5978.0,272.025,272.0349,271.7864,271.9753,5978.0
2024-10-07 12:35:00,273.48,273.57,273.26,273.42,6961.0,271.8957,271.9852,271.677,271.8361,6961.0
2024-10-07 12:40:00,273.34,273.42,273.14,273.21,9190.0,271.7565,271.8361,271.5577,271.6273,9190.0
2024-10-07 12:45:00,273.21,273.45,273.2,273.45,6646.0,271.6273,271.8659,271.6173,271.8659,6646.0
2024-10-07 12:50:00,273.51,273.56,273.35,273.49,6582.0,271.9255,271.9753,271.7665,271.9057,6582.0
2024-10-07 12:55:00,273.41,273.49,273.1,273.25,16436.0,271.8261,271.9057,271.5179,271.6671,16436.0
2024-10-07 13:00:00,273.25,273.54,273.24,273.38,15136.0,271.6671,271.9554,271.6571,271.7963,15136.0
2024-10-07 13:05:00,273.29,273.29,272.9,273.06,5438.0,271.7068,271.7068,271.3191,271.4782,5438.0
2024-10-07 13:10:00,273.06,273.42,273.06,273.34,8167.0,271.4782,271.8361,271.4782,271.7565,8167.0
2024-10-07 13:15:00,273.34,273.48,273.26,273.36,5925.0,271.7565,271.8957,271.677,271.7764,5925.0
2024-10-07 13:20:00,273.41,273.47,273.3,273.3,5610.0,271.8261,271.8858,271.7168,271.7168,5610.0
2024-10-07 13:25:00,273.3,273.58,273.3,273.33,10206.0,271.7168,271.9951,271.7168,271.7466,10206.0
2024-10-07 13:30:00,273.34,273.34,272.94,272.94,9190.0,271.7565,271.7565,271.3588,271.3588,9190.0
2024-10-07 13:35:00,272.95,273.1,272.79,272.85,7863.0,271.3688,271.5179,271.2097,271.2694,7863.0
2024-10-07 13:40:00,272.85,272.88,272.59,272.61,6463.0,271.2694,271.2992,271.0109,271.0308,6463.0
2024-10-07 13:45:00,272.61,272.75,272.55,272.66,5909.0,271.0308,271.1699,270.9711,271.0805,5909.0
2024-10-07 13:50:00,272.65,272.69,272.5,272.55,22533.0,271.0705,271.1103,270.9214,270.9711,22533.0
2024-10-07 13:55:00,272.55,272.75,272.18,272.75,16157.0,270.9711,271.1699,270.6032,271.1699,16157.0
2024-10-07 14:00:00,272.6,272.76,272.21,272.21,14849.0,271.0208,271.1799,270.6331,270.6331,14849.0
2024-10-07 14:05:00,272.25,272.25,272.1,272.16,6722.0,270.6728,270.6728,270.5237,270.5834,6722.0
2024-10-07 14:10:00,272.11,272.5,272.08,272.25,7795.0,270.5337,270.9214,270.5038,270.6728,7795.0
2024-10-07 14:15:00,272.31,272.49,272.09,272.09,7334.0,270.7325,270.9115,270.5138,270.5138,7334.0
2024-10-07 14:20:00,272.14,272.15,271.86,271.92,12984.0,270.5635,270.5734,270.2851,270.3448,12984.0
2024-10-07 14:25:00,272.0,272.27,271.97,272.16,9472.0,270.4243,270.6927,270.3945,270.5834,9472.0
2024-10-07 14:30:00,272.13,272.39,271.55,271.81,34798.0,270.5535,270.812,269.9769,270.2354,34798.0
2024-10-07 14:35:00,271.81,271.88,271.57,271.88,14793.0,270.2354,270.305,269.9968,270.305,14793.0
2024-10-07 14:40:00,271.9,273.35,271.8,272.78,120210.0,270.3249,271.7665,270.2255,271.1998,120210.0
2024-10-07 14:45:00,272.73,272.82,271.67,272.09,25876.0,271.1501,271.2395,270.0962,270.5138,25876.0
2024-10-07 14:50:00,271.96,272.39,271.76,272.35,12487.0,270.3845,270.812,270.1857,270.7723,12487.0
2024-10-07 14:55:00,272.36,272.36,271.93,272.12,6499.0,270.7822,270.7822,270.3547,270.5436,6499.0
2024-10-07 15:00:00,272.14,272.45,271.95,272.35,9567.0,270.5635,270.8717,270.3746,270.7723,9567.0
2024-10-07 15:05:00,272.33,273.14,272.33,273.02,11242.0,270.7524,271.5577,270.7524,271.4384,11242.0
2024-10-07 15:10:00,273.05,273.22,272.86,272.97,5902.0,271.4682,271.6372,271.2793,271.3887,5902.0
2024-10-07 15:15:00,273.07,273.42,273.07,273.33,8822.0,271.4881,271.8361,271.4881,271.7466,8822.0
2024-10-07 15:20:00,273.38,273.53,273.37,273.49,8467.0,271.7963,271.9454,271.7864,271.9057,8467.0
2024-10-07 15:25:00,273.42,273.5,273.23,273.34,11614.0,271.8361,271.9156,271.6472,271.7565,11614.0
2024-10-07 15:30:00,273.34,273.83,273.14,273.82,35355.0,271.7565,272.2437,271.5577,272.2337,35355.0
2024-10-07 15:35:00,273.82,273.82,273.37,273.5,32877.0,272.2337,272.2337,271.7864,271.9156,32877.0
2024-10-07 15:40:00,273.47,273.62,273.14,273.59,37789.0,271.8858,272.0349,271.5577,272.0051,37789.0
2024-10-07 15:45:00,273.61,273.78,273.48,273.63,36212.0,272.025,272.194,271.8957,272.0448,36212.0
2024-10-07 15:50:00,273.68,274.6,273.68,274.14,54796.0,272.0946,273.0092,272.0946,272.5519,54796.0
2024-10-07 15:55:00,274.22,274.33,273.51,273.86,100270.0,272.6314,272.7408,271.9255,272.2735,100270.0
2024-10-08 09:30:00,271.25,272.5,269.51,269.77,60143.0,269.6786,270.9214,267.9487,268.2072,60143.0
2024-10-08 09:35:00,269.73,270.25,267.51,267.55,50712.0,268.1674,268.6844,265.9603,266.0001,50712.0
2024-10-08 09:40:00,267.66,268.0,267.04,267.45,42425.0,266.1094,266.4475,265.493,265.9007,42425.0
2024-10-08 09:45:00,267.3,268.1,266.16,268.1,68384.0,265.7515,266.5469,264.6181,266.5469,68384.0
2024-10-08 09:50:00,268.28,269.02,267.73,268.82,27874.0,266.7258,267.4616,266.179,267.2627,27874.0
2024-10-08 09:55:00,268.79,270.08,268.69,269.86,25536.0,267.2329,268.5154,267.1335,268.2967,25536.0
2024-10-08 10:00:00,269.85,270.25,269.33,270.2,26126.0,268.2867,268.6844,267.7698,268.6347,26126.0
2024-10-08 10:05:00,270.3,270.3,269.25,269.57,22593.0,268.7341,268.7341,267.6902,268.0084,22593.0
2024-10-08 10:10:00,269.65,269.92,268.56,268.68,11437.0,268.0879,268.3563,267.0042,267.1235,11437.0
2024-10-08 10:15:00,268.56,269.41,268.56,269.31,19036.0,267.0042,267.8493,267.0042,267.7499,19036.0
2024-10-08 10:20:00,269.28,269.89,269.15,269.15,23099.0,267.72,268.3265,267.5908,267.5908,23099.0
2024-10-08 10:25:00,269.26,269.72,269.14,269.65,5504.0,267.7002,268.1575,267.5809,268.0879,5504.0
2024-10-08 10:30:00,269.5,269.69,269.26,269.53,11295.0,267.9388,268.1277,267.7002,267.9686,11295.0
2024-10-08 10:35:00,269.35,269.49,269.08,269.32,18476.0,267.7896,267.9288,267.5212,267.7598,18476.0
2024-10-08 10:40:00,269.44,270.24,268.7,269.57,34057.0,267.8791,268.6745,267.1434,268.0084,34057.0
2024-10-08 10:45:00,269.62,269.82,269.21,269.24,12172.0,268.0581,268.2569,267.6505,267.6803,12172.0
2024-10-08 10:50:00,269.42,269.83,269.01,269.7,7911.0,267.8592,268.2669,267.4516,268.1376,7911.0
2024-10-08 10:55:00,269.97,270.05,269.42,269.7,24980.0,268.4061,268.4856,267.8592,268.1376,24980.0
2024-10-08 11:00:00,269.86,270.21,269.79,270.01,9142.0,268.2967,268.6447,268.2271,268.4458,9142.0
2024-10-08 11:05:00,270.03,270.25,269.87,270.25,19351.0,268.4657,268.6844,268.3066,268.6844,19351.0
2024-10-08 11:10:00,270.17,270.6,269.92,270.32,87034.0,268.6049,269.0324,268.3563,268.754,87034.0
2024-10-08 11:15:00,270.25,270.4,269.56,269.8,74877.0,268.6844,268.8336,267.9984,268.237,74877.0
2024-10-08 11:20:00,269.5,269.92,269.5,269.92,9651.0,267.9388,268.3563,267.9388,268.3563,9651.0
2024-10-08 11:25:00,269.82,270.09,269.72,269.72,8425.0,268.2569,268.5254,268.1575,268.1575,8425.0
2024-10-08 11:30:00,269.85,269.96,269.36,269.36,7500.0,268.2867,268.3961,267.7996,267.7996,7500.0
2024-10-08 11:35:00,269.42,269.64,269.29,269.53,9957.0,267.8592,268.078,267.73,267.9686,9957.0
2024-10-08 11:40:00,269.4,269.92,269.4,269.82,5974.0,267.8394,268.3563,267.8394,268.2569,5974.0
2024-10-08 11:45:00,269.66,269.66,269.09,269.29,3681.0,268.0978,268.0978,267.5312,267.73,3681.0
2024-10-08 11:50:00,269.29,269.46,269.15,269.25,7012.0,267.73,267.899,267.5908,267.6902,7012.0
2024-10-08 11:55:00,269.45,269.71,269.14,269.47,20422.0,267.8891,268.1476,267.5809,267.9089,20422.0
2024-10-08 12:00:00,269.47,269.82,269.35,269.6,4347.0,267.9089,268.2569,267.7896,268.0382,4347.0
2024-10-08 12:05:00,269.67,269.91,269.6,269.69,7470.0,268.1078,268.3464,268.0382,268.1277,7470.0
2024-10-08 12:10:00,269.76,270.0,269.76,269.93,4366.0,268.1973,268.4359,268.1973,268.3663,4366.0
2024-10-08 12:15:00,269.89,269.9,269.66,269.79,4560.0,268.3265,268.3365,268.0978,268.2271,4560.0
2024-10-08 12:20:00,269.82,269.83,269.49,269.62,6609.0,268.2569,268.2669,267.9288,268.0581,6609.0
2024-10-08 12:25:00,269.51,269.64,269.36,269.36,12750.0,267.9487,268.078,267.7996,267.7996,12750.0
2024-10-08 12:30:00,269.47,269.47,269.17,269.3,11276.0,267.9089,267.9089,267.6107,267.7399,11276.0
2024-10-08 12:35:00,269.41,269.46,269.18,269.32,9840.0,267.8493,267.899,267.6206,267.7598,9840.0
2024-10-08 12:40:00,269.32,269.4,268.7,268.88,11250.0,267.7598,267.8394,267.1434,267.3224,11250.0
2024-10-08 12:45:00,268.94,269.0,268.4,268.45,7499.0,267.382,267.4417,266.8451,266.8949,7499.0
2024-10-08 12:50:00,268.34,268.65,268.34,268.57,4649.0,266.7855,267.0937,266.7855,267.0142,4649.0
2024-10-08 12:55:00,268.59,268.59,268.31,268.39,10824.0,267.034,267.034,266.7557,266.8352,10824.0
2024-10-08 13:00:00,268.39,268.56,268.3,268.34,7327.0,266.8352,267.0042,266.7457,266.7855,7327.0
2024-10-08 13:05:00,268.29,268.32,267.87,267.98,20650.0,266.7358,266.7656,266.3182,266.4276,20650.0
2024-10-08 13:10:00,268.1,268.24,267.75,268.24,10432.0,266.5469,266.6861,266.1989,266.6861,10432.0
2024-10-08 13:15:00,268.07,268.3,268.03,268.3,10049.0,266.5171,266.7457,266.4773,266.7457,10049.0
2024-10-08 13:20:00,268.3,268.57,268.2,268.38,10080.0,266.7457,267.0142,266.6463,266.8253,10080.0
2024-10-08 13:25:00,268.44,268.6,268.36,268.36,6381.0,266.8849,267.044,266.8054,266.8054,6381.0
2024-10-08 13:30:00,268.36,268.43,268.19,268.31,6113.0,266.8054,266.875,266.6364,266.7557,6113.0
2024-10-08 13:35:00,268.41,268.41,268.09,268.28,6645.0,266.8551,266.8551,266.5369,266.7258,6645.0
2024-10-08 13:40:00,268.31,268.66,268.29,268.5,6618.0,266.7557,267.1036,266.7358,266.9446,6618.0
2024-10-08 13:45:00,268.6,268.67,268.03,268.06,6954.0,267.044,267.1136,266.4773,266.5071,6954.0
2024-10-08 13:50:00,268.13,268.24,268.02,268.12,4593.0,266.5767,266.6861,266.4673,266.5668,4593.0
2024-10-08 13:55:00,267.96,268.21,267.88,268.21,6977.0,266.4077,266.6562,266.3282,266.6562,6977.0
2024-10-08 14:00:00,268.25,268.25,267.89,268.0,3474.0,266.696,266.696,266.3381,266.4475,3474.0
2024-10-08 14:05:00,268.07,268.52,268.0,268.52,16892.0,266.5171,266.9645,266.4475,266.9645,16892.0
2024-10-08 14:10:00,268.53,268.6,268.36,268.36,6033.0,266.9744,267.044,266.8054,266.8054,6033.0
2024-10-08 14:15:00,268.44,268.61,268.34,268.49,7155.0,266.8849,267.0539,266.7855,266.9346,7155.0
2024-10-08 14:20:00,268.49,268.61,268.44,268.51,6734.0,266.9346,267.0539,266.8849,266.9545,6734.0
2024-10-08 14:25:00,268.52,268.6,268.39,268.59,7073.0,266.9645,267.044,266.8352,267.034,7073.0
2024-10-08 14:30:00,268.66,268.79,268.37,268.79,5692.0,267.1036,267.2329,266.8153,267.2329,5692.0
2024-10-08 14:35:00,268.8,269.29,268.72,269.12,7596.0,267.2428,267.73,267.1633,267.561,7596.0
2024-10-08 14:40:00,269.29,269.39,268.81,269.05,8071.0,267.73,267.8294,267.2528,267.4914,8071.0
2024-10-08 14:45:00,269.04,269.14,268.85,269.14,5586.0,267.4814,267.5809,267.2925,267.5809,5586.0
2024-10-08 14:50:00,269.04,269.14,268.94,269.03,5649.0,267.4814,267.5809,267.382,267.4715,5649.0
2024-10-08 14:55:00,269.03,269.13,268.92,268.92,4295.0,267.4715,267.5709,267.3621,267.3621,4295.0
2024-10-08 15:00:00,268.91,269.07,268.75,268.85,10898.0,267.3522,267.5113,267.1931,267.2925,10898.0
2024-10-08 15:05:00,268.84,268.9,268.37,268.37,6864.0,267.2826,267.3423,266.8153,266.8153,6864.0
2024-10-08 15:10:00,268.25,268.46,268.13,268.4,16432.0,266.696,266.9048,266.5767,266.8451,16432.0
2024-10-08 15:15:00,268.38,268.57,268.12,268.47,12598.0,266.8253,267.0142,266.5668,266.9147,12598.0
2024-10-08 15:20:00,268.4,268.65,268.4,268.59,8523.0,266.8451,267.0937,266.8451,267.034,8523.0
2024-10-08 15:25:00,268.65,268.87,268.61,268.65,12959.0,267.0937,267.3124,267.0539,267.0937,12959.0
2024-10-08 15:30:00,268.72,269.01,268.53,268.89,8236.0,267.1633,267.4516,266.9744,267.3323,8236.0
2024-10-08 15:35:00,268.98,268.98,268.72,268.92,10598.0,267.4218,267.4218,267.1633,267.3621,10598.0
2024-10-08 15:40:00,268.89,269.04,268.68,268.77,26588.0,267.3323,267.4814,267.1235,267.213,26588.0
2024-10-08 15:45:00,268.79,269.15,268.61,268.8,17188.0,267.2329,267.5908,267.0539,267.2428,17188.0
2024-10-08 15:50:00,268.72,269.07,268.62,268.87,56442.0,267.1633,267.5113,267.0639,267.3124,56442.0
2024-10-08 15:55:00,268.8,269.36,268.67,269.12,132088.0,267.2428,267.7996,267.1136,267.561,132088.0
2024-10-09 09:30:00,268.81,269.71,268.61,269.18,28416.0,267.2528,268.1476,267.0539,267.6206,28416.0
2024-10-09 09:35:00,269.18,269.62,268.41,269.62,24060.0,267.6206,268.0581,266.8551,268.0581,24060.0
2024-10-09 09:40:00,269.5,270.44,269.37,269.84,7808.0,267.9388,268.8733,267.8095,268.2768,7808.0
2024-10-09 09:45:00,269.73,270.32,269.69,270.01,9205.0,268.1674,268.754,268.1277,268.4458,9205.0
2024-10-09 09:50:00,269.9,270.07,269.28,269.64,12674.0,268.3365,268.5055,267.72,268.078,12674.0
2024-10-09 09:55:00,269.71,269.89,269.49,269.73,7293.0,268.1476,268.3265,267.9288,268.1674,7293.0
2024-10-09 10:00:00,269.69,269.87,269.11,269.12,13638.0,268.1277,268.3066,267.551,267.561,13638.0
2024-10-09 10:05:00,269.12,269.89,269.02,269.81,15617.0,267.561,268.3265,267.4616,268.247,15617.0
2024-10-09 10:10:00,269.65,270.03,269.63,269.7,10485.0,268.0879,268.4657,268.068,268.1376,10485.0
2024-10-09 10:15:00,269.69,269.78,269.3,269.61,16756.0,268.1277,268.2172,267.7399,268.0481,16756.0
2024-10-09 10:20:00,269.46,269.58,269.25,269.39,8187.0,267.899,268.0183,267.6902,267.8294,8187.0
2024-10-09 10:25:00,269.23,269.52,268.99,268.99,8000.0,267.6703,267.9587,267.4317,267.4317,8000.0
2024-10-09 10:30:00,268.96,268.96,268.57,268.9,12673.0,267.4019,267.4019,267.0142,267.3423,12673.0
2024-10-09 10:35:00,268.82,269.17,268.73,269.17,7767.0,267.2627,267.6107,267.1732,267.6107,7767.0
2024-10-09 10:40:00,269.21,269.21,268.97,269.01,8907.0,267.6505,267.6505,267.4118,267.4516,8907.0
2024-10-09 10:45:00,269.12,269.36,269.0,269.36,13034.0,267.561,267.7996,267.4417,267.7996,13034.0
2024-10-09 10:50:00,269.33,269.88,269.3,269.69,15049.0,267.7698,268.3166,267.7399,268.1277,15049.0
2024-10-09 10:55:00,269.75,269.95,269.6,269.68,8515.0,268.1873,268.3862,268.0382,268.1177,8515.0
2024-10-09 11:00:00,269.68,270.02,269.67,269.74,6976.0,268.1177,268.4558,268.1078,268.1774,6976.0
2024-10-09 11:05:00,269.78,270.22,269.76,270.12,7820.0,268.2172,268.6546,268.1973,268.5552,7820.0
2024-10-09 11:10:00,270.19,270.49,270.11,270.37,4781.0,268.6248,268.923,268.5452,268.8037,4781.0
2024-10-09 11:15:00,270.44,270.51,270.19,270.44,11081.0,268.8733,268.9429,268.6248,268.8733,11081.0
2024-10-09 11:20:00,270.46,270.74,270.44,270.65,6022.0,268.8932,269.1716,268.8733,269.0821,6022.0
2024-10-09 11:25:00,270.63,270.74,270.5,270.62,6122.0,269.0622,269.1716,268.933,269.0523,6122.0
2024-10-09 11:30:00,270.55,270.77,270.48,270.74,13254.0,268.9827,269.2014,268.9131,269.1716,13254.0
2024-10-09 11:35:00,270.74,270.9,270.64,270.64,11332.0,269.1716,269.3307,269.0722,269.0722,11332.0
2024-10-09 11:40:00,270.67,270.9,270.65,270.68,17143.0,269.102,269.3307,269.0821,269.1119,17143.0
2024-10-09 11:45:00,270.65,271.14,270.63,271.06,14394.0,269.0821,269.5693,269.0622,269.4897,14394.0
2024-10-09 11:50:00,271.11,271.46,271.02,271.09,11466.0,269.5394,269.8874,269.45,269.5196,11466.0
2024-10-09 11:55:00,271.1,271.1,270.47,270.47,9344.0,269.5295,269.5295,268.9032,268.9032,9344.0
2024-10-09 12:00:00,270.63,270.88,270.46,270.71,12228.0,269.0622,269.3108,268.8932,269.1418,12228.0
2024-10-09 12:05:00,270.79,271.25,270.78,271.15,14620.0,269.2213,269.6786,269.2114,269.5792,14620.0
2024-10-09 12:10:00,271.2,271.23,270.95,270.96,5869.0,269.6289,269.6588,269.3804,269.3903,5869.0
2024-10-09 12:15:00,270.95,271.05,270.81,270.82,7442.0,269.3804,269.4798,269.2412,269.2511,7442.0
2024-10-09 12:20:00,270.83,271.12,270.83,271.12,10507.0,269.2611,269.5494,269.2611,269.5494,10507.0
2024-10-09 12:25:00,271.12,271.19,270.88,270.88,10595.0,269.5494,269.619,269.3108,269.3108,10595.0
2024-10-09 12:30:00,270.88,270.94,270.73,270.81,5840.0,269.3108,269.3704,269.1616,269.2412,5840.0
2024-10-09 12:35:00,270.81,271.3,270.79,271.09,15078.0,269.2412,269.7283,269.2213,269.5196,15078.0
2024-10-09 12:40:00,271.01,271.14,270.6,270.61,9384.0,269.44,269.5693,269.0324,269.0423,9384.0
2024-10-09 12:45:00,270.6,270.96,270.6,270.73,18330.0,269.0324,269.3903,269.0324,269.1616,18330.0
2024-10-09 12:50:00,270.67,270.75,270.24,270.24,33436.0,269.102,269.1815,268.6745,268.6745,33436.0
2024-10-09 12:55:00,270.25,270.56,270.25,270.37,27780.0,268.6844,268.9926,268.6844,268.8037,27780.0
2024-10-09 13:00:00,270.4,270.52,270.15,270.24,7683.0,268.8336,268.9529,268.585,268.6745,7683.0
2024-10-09 13:05:00,270.16,270.35,270.07,270.31,8185.0,268.595,268.7839,268.5055,268.7441,8185.0
2024-10-09 13:10:00,270.35,270.62,270.31,270.54,8783.0,268.7839,269.0523,268.7441,268.9728,8783.0
2024-10-09 13:15:00,270.51,270.8,270.51,270.74,16263.0,268.9429,269.2312,268.9429,269.1716,16263.0
2024-10-09 13:20:00,270.74,271.07,270.73,270.93,13719.0,269.1716,269.4997,269.1616,269.3605,13719.0
2024-10-09 13:25:00,270.98,271.04,270.76,270.84,4859.0,269.4102,269.4699,269.1915,269.271,4859.0
2024-10-09 13:30:00,270.76,270.9,270.62,270.85,10251.0,269.1915,269.3307,269.0523,269.281,10251.0
2024-10-09 13:35:00,270.88,271.24,270.85,271.19,7521.0,269.3108,269.6687,269.281,269.619,7521.0
2024-10-09 13:40:00,271.22,271.3,270.9,270.92,10801.0,269.6488,269.7283,269.3307,269.3505,10801.0
2024-10-09 13:45:00,270.9,270.9,270.7,270.79,10882.0,269.3307,269.3307,269.1318,269.2213,10882.0
2024-10-09 13:50:00,270.68,270.78,270.21,270.35,13585.0,269.1119,269.2114,268.6447,268.7839,13585.0
2024-10-09 13:55:00,270.44,270.66,270.35,270.53,9036.0,268.8733,269.0921,268.7839,268.9628,9036.0
2024-10-09 14:00:00,270.47,270.62,270.36,270.56,7989.0,268.9032,269.0523,268.7938,268.9926,7989.0
2024-10-09 14:05:00,270.56,270.85,270.56,270.8,13306.0,268.9926,269.281,268.9926,269.2312,13306.0
2024-10-09 14:10:00,270.67,270.72,270.4,270.56,33164.0,269.102,269.1517,268.8336,268.9926,33164.0
2024-10-09 14:15:00,270.56,270.61,270.28,270.29,5650.0,268.9926,269.0423,268.7143,268.7242,5650.0
2024-10-09 14:20:00,270.26,270.36,269.83,269.95,24901.0,268.6944,268.7938,268.2669,268.3862,24901.0
2024-10-09 14:25:00,269.9,270.26,269.83,270.22,20675.0,268.3365,268.6944,268.2669,268.6546,20675.0
2024-10-09 14:30:00,270.13,270.19,269.99,270.04,11187.0,268.5651,268.6248,268.4259,268.4756,11187.0
2024-10-09 14:35:00,270.04,270.27,269.96,270.21,10581.0,268.4756,268.7043,268.3961,268.6447,10581.0
2024-10-09 14:40:00,270.15,270.24,270.04,270.13,3610.0,268.585,268.6745,268.4756,268.5651,3610.0
2024-10-09 14:45:00,270.22,270.39,270.08,270.33,9854.0,268.6546,268.8236,268.5154,268.764,9854.0
2024-10-09 14:50:00,270.27,270.39,270.24,270.39,4484.0,268.7043,268.8236,268.6745,268.8236,4484.0
2024-10-09 14:55:00,270.24,270.32,269.9,270.08,9462.0,268.6745,268.754,268.3365,268.5154,9462.0
2024-10-09 15:00:00,269.96,270.06,269.92,270.0,7762.0,268.3961,268.4955,268.3563,268.4359,7762.0
2024-10-09 15:05:00,270.0,270.06,269.86,269.88,12070.0,268.4359,268.4955,268.2967,268.3166,12070.0
2024-10-09 15:10:00,269.89,270.08,269.86,270.07,10569.0,268.3265,268.5154,268.2967,268.5055,10569.0
2024-10-09 15:15:00,270.14,270.45,270.14,270.45,6278.0,268.5751,268.8833,268.5751,268.8833,6278.0
2024-10-09 15:20:00,270.41,270.65,270.4,270.58,9790.0,268.8435,269.0821,268.8336,269.0125,9790.0
2024-10-09 15:25:00,270.59,270.83,270.58,270.67,15981.0,269.0225,269.2611,269.0125,269.102,15981.0
2024-10-09 15:30:00,270.69,270.94,270.46,270.79,10862.0,269.1219,269.3704,268.8932,269.2213,10862.0
2024-10-09 15:35:00,270.78,270.92,270.72,270.79,7361.0,269.2114,269.3505,269.1517,269.2213,7361.0
2024-10-09 15:40:00,270.78,270.8,270.53,270.54,10611.0,269.2114,269.2312,268.9628,268.9728,10611.0
2024-10-09 15:45:00,270.54,270.66,270.3,270.49,25821.0,268.9728,269.0921,268.7341,268.923,25821.0
2024-10-09 15:50:00,270.54,271.54,270.48,271.48,22262.0,268.9728,269.967,268.9131,269.9073,22262.0
2024-10-09 15:55:00,271.49,271.59,271.03,271.38,131417.0,269.9172,270.0167,269.4599,269.8079,131417.0
2024-10-10 09:30:00,270.93,271.84,270.11,271.56,34264.0,269.3605,270.2652,268.5452,269.9868,34264.0
2024-10-10 09:35:00,271.49,271.76,270.84,271.65,21193.0,269.9172,270.1857,269.271,270.0763,21193.0
2024-10-10 09:40:00,271.81,272.75,271.67,271.93,28551.0,270.2354,271.1699,270.0962,270.3547,28551.0
2024-10-10 09:45:00,271.9,272.61,271.62,271.72,18451.0,270.3249,271.0308,270.0465,270.1459,18451.0
2024-10-10 09:50:00,271.69,272.9,271.43,272.33,27802.0,270.1161,271.3191,269.8576,270.7524,27802.0
2024-10-10 09:55:00,272.11,272.68,271.79,271.91,18527.0,270.5337,271.1004,270.2155,270.3348,18527.0
2024-10-10 10:00:00,271.91,272.01,271.3,271.81,16560.0,270.3348,270.4342,269.7283,270.2354,16560.0
2024-10-10 10:05:00,271.54,272.16,271.52,272.05,9325.0,269.967,270.5834,269.9471,270.474,9325.0
2024-10-10 10:10:00,272.04,272.04,271.57,271.67,9792.0,270.4641,270.4641,269.9968,270.0962,9792.0
2024-10-10 10:15:00,271.61,272.01,271.42,272.0,17968.0,270.0366,270.4342,269.8477,270.4243,17968.0
2024-10-10 10:20:00,272.0,272.07,271.8,272.0,11601.0,270.4243,270.4939,270.2255,270.4243,11601.0
2024-10-10 10:25:00,272.0,272.0,271.54,271.8,12221.0,270.4243,270.4243,269.967,270.2255,12221.0
2024-10-10 10:30:00,271.69,272.01,271.69,271.98,10011.0,270.1161,270.4342,270.1161,270.4044,10011.0
2024-10-10 10:35:00,272.0,272.11,271.84,271.84,11345.0,270.4243,270.5337,270.2652,270.2652,11345.0
2024-10-10 10:40:00,271.92,272.16,271.82,271.93,20535.0,270.3448,270.5834,270.2453,270.3547,20535.0
2024-10-10 10:45:00,271.84,272.02,271.74,271.96,9726.0,270.2652,270.4442,270.1658,270.3845,9726.0
2024-10-10 10:50:00,271.98,272.04,271.54,271.55,11771.0,270.4044,270.4641,269.967,269.9769,11771.0
2024-10-10 10:55:00,271.55,271.68,271.42,271.49,4176.0,269.9769,270.1061,269.8477,269.9172,4176.0
2024-10-10 11:00:00,271.63,271.69,271.4,271.54,10054.0,270.0564,270.1161,269.8278,269.967,10054.0
2024-10-10 11:05:00,271.63,272.07,271.58,272.01,19829.0,270.0564,270.4939,270.0067,270.4342,19829.0
2024-10-10 11:10:00,272.01,272.12,271.92,272.0,13291.0,270.4342,270.5436,270.3448,270.4243,13291.0
2024-10-10 11:15:00,272.1,272.22,271.93,272.01,12885.0,270.5237,270.643,270.3547,270.4342,12885.0
2024-10-10 11:20:00,272.01,272.06,271.83,271.83,7424.0,270.4342,270.4839,270.2553,270.2553,7424.0
2024-10-10 11:25:00,271.92,272.04,271.81,272.0,7621.0,270.3448,270.4641,270.2354,270.4243,7621.0
2024-10-10 11:30:00,272.0,272.0,271.76,271.91,9091.0,270.4243,270.4243,270.1857,270.3348,9091.0
2024-10-10 11:35:00,272.02,272.03,271.9,271.94,5800.0,270.4442,270.4541,270.3249,270.3646,5800.0
2024-10-10 11:40:00,271.99,272.01,271.75,271.75,9524.0,270.4144,270.4342,270.1757,270.1757,9524.0
2024-10-10 11:45:00,271.74,271.92,271.73,271.81,4375.0,270.1658,270.3448,270.1559,270.2354,4375.0
2024-10-10 11:50:00,271.93,272.19,271.88,272.02,10409.0,270.3547,270.6132,270.305,270.4442,10409.0
2024-10-10 11:55:00,272.11,272.14,271.86,271.87,8018.0,270.5337,270.5635,270.2851,270.295,8018.0
2024-10-10 12:00:00,271.87,271.93,271.65,271.65,6732.0,270.295,270.3547,270.0763,270.0763,6732.0
2024-10-10 12:05:00,271.67,271.86,271.65,271.81,3139.0,270.0962,270.2851,270.0763,270.2354,3139.0
2024-10-10 12:10:00,272.01,272.03,271.86,271.92,8400.0,270.4342,270.4541,270.2851,270.3448,8400.0
2024-10-10 12:15:00,271.9,271.98,271.79,271.93,5043.0,270.3249,270.4044,270.2155,270.3547,5043.0
2024-10-10 12:20:00,271.93,272.0,271.77,271.77,7032.0,270.3547,270.4243,270.1956,270.1956,7032.0
2024-10-10 12:25:00,271.81,271.92,271.75,271.85,4092.0,270.2354,270.3448,270.1757,270.2752,4092.0
2024-10-10 12:30:00,271.87,271.87,271.52,271.53,8366.0,270.295,270.295,269.9471,269.957,8366.0
2024-10-10 12:35:00,271.53,271.82,271.44,271.65,3228.0,269.957,270.2453,269.8675,270.0763,3228.0
2024-10-10 12:40:00,271.66,271.68,271.08,271.24,10913.0,270.0863,270.1061,269.5096,269.6687,10913.0
2024-10-10 12:45:00,271.32,271.33,271.16,271.32,912.0,269.7482,269.7582,269.5892,269.7482,912.0
2024-10-10 12:50:00,271.32,271.67,271.29,271.67,12244.0,269.7482,270.0962,269.7184,270.0962,12244.0
2024-10-10 12:55:00,271.67,271.73,271.28,271.28,8686.0,270.0962,270.1559,269.7085,269.7085,8686.0
2024-10-10 13:00:00,271.37,271.43,271.22,271.27,5871.0,269.7979,269.8576,269.6488,269.6985,5871.0
2024-10-10 13:05:00,271.22,271.22,270.68,270.76,7947.0,269.6488,269.6488,269.1119,269.1915,7947.0
2024-10-10 13:10:00,270.61,270.74,270.55,270.62,1639.0,269.0423,269.1716,268.9827,269.0523,1639.0
2024-10-10 13:15:00,270.54,271.25,270.47,271.23,14378.0,268.9728,269.6786,268.9032,269.6588,14378.0
2024-10-10 13:20:00,271.25,271.3,271.07,271.26,8378.0,269.6786,269.7283,269.4997,269.6886,8378.0
2024-10-10 13:25:00,271.24,271.25,270.96,271.03,4323.0,269.6687,269.6786,269.3903,269.4599,4323.0
2024-10-10 13:30:00,271.11,271.12,270.92,271.08,6317.0,269.5394,269.5494,269.3505,269.5096,6317.0
2024-10-10 13:35:00,271.02,271.03,270.73,270.78,16731.0,269.45,269.4599,269.1616,269.2114,16731.0
2024-10-10 13:40:00,270.7,270.87,270.65,270.72,5548.0,269.1318,269.3008,269.0821,269.1517,5548.0
2024-10-10 13:45:00,270.71,270.88,270.4,270.5,6881.0,269.1418,269.3108,268.8336,268.933,6881.0
2024-10-10 13:50:00,270.5,270.5,269.88,270.35,7052.0,268.933,268.933,268.3166,268.7839,7052.0
2024-10-10 13:55:00,270.3,270.97,270.3,270.83,22474.0,268.7341,269.4003,268.7341,269.2611,22474.0
2024-10-10 14:00:00,270.87,270.89,270.4,270.48,15680.0,269.3008,269.3207,268.8336,268.9131,15680.0
2024-10-10 14:05:00,270.4,270.62,270.3,270.39,7435.0,268.8336,269.0523,268.7341,268.8236,7435.0
2024-10-10 14:10:00,270.57,270.75,270.48,270.5,10268.0,269.0026,269.1815,268.9131,268.933,10268.0
2024-10-10 14:15:00,270.42,270.42,270.18,270.37,12874.0,268.8534,268.8534,268.6148,268.8037,12874.0
2024-10-10 14:20:00,270.36,270.5,270.16,270.21,12630.0,268.7938,268.933,268.595,268.6447,12630.0
2024-10-10 14:25:00,270.13,270.49,270.09,270.21,7353.0,268.5651,268.923,268.5254,268.6447,7353.0
2024-10-10 14:30:00,270.29,270.36,270.09,270.21,8338.0,268.7242,268.7938,268.5254,268.6447,8338.0
2024-10-10 14:35:00,270.21,270.52,270.15,270.47,19199.0,268.6447,268.9529,268.585,268.9032,19199.0
2024-10-10 14:40:00,270.42,270.64,270.2,270.43,11717.0,268.8534,269.0722,268.6347,268.8634,11717.0
2024-10-10 14:45:00,270.45,270.52,270.33,270.46,1320.0,268.8833,268.9529,268.764,268.8932,1320.0
2024-10-10 14:50:00,270.39,270.39,270.13,270.17,8118.0,268.8236,268.8236,268.5651,268.6049,8118.0
2024-10-10 14:55:00,270.19,270.63,270.18,270.47,9560.0,268.6248,269.0622,268.6148,268.9032,9560.0
2024-10-10 15:00:00,270.48,270.69,270.29,270.31,8294.0,268.9131,269.1219,268.7242,268.7441,8294.0
2024-10-10 15:05:00,270.29,270.42,270.19,270.19,5029.0,268.7242,268.8534,268.6248,268.6248,5029.0
2024-10-10 15:10:00,270.3,270.48,270.24,270.35,8117.0,268.7341,268.9131,268.6745,268.7839,8117.0
2024-10-10 15:15:00,270.42,270.48,270.35,270.36,10051.0,268.8534,268.9131,268.7839,268.7938,10051.0
2024-10-10 15:20:00,270.45,270.82,270.38,270.74,33581.0,268.8833,269.2511,268.8137,269.1716,33581.0
2024-10-10 15:25:00,270.77,270.77,270.55,270.6,9839.0,269.2014,269.2014,268.9827,269.0324,9839.0
2024-10-10 15:30:00,270.55,270.65,270.47,270.5,10598.0,268.9827,269.0821,268.9032,268.933,10598.0
2024-10-10 15:35:00,270.5,270.77,270.4,270.76,10603.0,268.933,269.2014,268.8336,269.1915,10603.0
2024-10-10 15:40:00,270.76,270.81,270.47,270.53,18435.0,269.1915,269.2412,268.9032,268.9628,18435.0
2024-10-10 15:45:00,270.61,270.76,270.54,270.72,15528.0,269.0423,269.1915,268.9728,269.1517,15528.0
2024-10-10 15:50:00,270.77,271.02,270.57,270.75,55255.0,269.2014,269.45,269.0026,269.1815,55255.0
2024-10-10 15:55:00,270.76,270.83,270.35,270.47,131688.0,269.1915,269.2611,268.7839,268.9032,131688.0
2024-10-11 09:30:00,271.38,273.06,271.0,272.29,38542.0,269.8079,271.4782,269.4301,270.7126,38542.0
2024-10-11 09:35:00,271.67,272.6,271.07,272.09,23372.0,270.0962,271.0208,269.4997,270.5138,23372.0
2024-10-11 09:40:00,272.1,272.94,271.8,272.18,7737.0,270.5237,271.3588,270.2255,270.6032,7737.0
2024-10-11 09:45:00,272.35,272.83,272.19,272.28,9981.0,270.7723,271.2495,270.6132,270.7027,9981.0
2024-10-11 09:50:00,272.43,273.29,272.37,273.29,11356.0,270.8518,271.7068,270.7921,271.7068,11356.0
2024-10-11 09:55:00,273.37,273.7,273.37,273.54,4722.0,271.7864,272.1144,271.7864,271.9554,4722.0
2024-10-11 10:00:00,273.44,273.66,273.15,273.57,8351.0,271.856,272.0747,271.5676,271.9852,8351.0
2024-10-11 10:05:00,273.59,274.39,273.57,274.05,9138.0,272.0051,272.8004,271.9852,272.4624,9138.0
2024-10-11 10:10:00,274.18,274.5,273.94,274.26,5481.0,272.5917,272.9098,272.3531,272.6712,5481.0
2024-10-11 10:15:00,274.39,274.72,274.3,274.32,18984.0,272.8004,273.1285,272.711,272.7309,18984.0
2024-10-11 10:20:00,274.44,274.44,274.09,274.19,5356.0,272.8502,272.8502,272.5022,272.6016,5356.0
2024-10-11 10:25:00,274.39,274.75,274.28,274.75,6755.0,272.8004,273.1584,272.6911,273.1584,6755.0
2024-10-11 10:30:00,274.64,274.75,274.35,274.54,3200.0,273.049,273.1584,272.7607,272.9496,3200.0
2024-10-11 10:35:00,274.71,274.8,274.56,274.74,3778.0,273.1186,273.2081,272.9695,273.1484,3778.0
2024-10-11 10:40:00,274.73,274.8,274.41,274.44,4246.0,273.1385,273.2081,272.8203,272.8502,4246.0
2024-10-11 10:45:00,274.54,274.77,274.39,274.72,7701.0,272.9496,273.1782,272.8004,273.1285,7701.0
2024-10-11 10:50:00,274.67,274.86,274.52,274.52,4337.0,273.0788,273.2677,272.9297,272.9297,4337.0
2024-10-11 10:55:00,274.64,275.0,274.63,274.78,14131.0,273.049,273.4069,273.0391,273.1882,14131.0
2024-10-11 11:00:00,274.65,274.82,274.54,274.8,4106.0,273.0589,273.228,272.9496,273.2081,4106.0
2024-10-11 11:05:00,274.69,275.44,274.69,275.41,21592.0,273.0987,273.8444,273.0987,273.8145,21592.0
2024-10-11 11:10:00,275.5,275.63,275.28,275.48,25808.0,273.904,274.0333,273.6853,273.8841,25808.0
2024-10-11 11:15:00,275.5,276.01,275.5,276.0,4602.0,273.904,274.4111,273.904,274.4011,4602.0
2024-10-11 11:20:00,275.92,276.1,275.91,276.02,5281.0,274.3216,274.5005,274.3116,274.421,5281.0
2024-10-11 11:25:00,276.04,276.04,275.19,275.47,10056.0,274.4409,274.4409,273.5958,273.8742,10056.0
2024-10-11 11:30:00,275.57,275.58,275.12,275.34,2726.0,273.9736,273.9836,273.5262,273.7449,2726.0
2024-10-11 11:35:00,275.34,275.98,275.27,275.91,11328.0,273.7449,274.3812,273.6753,274.3116,11328.0
2024-10-11 11:40:00,275.93,276.0,275.7,276.0,4388.0,274.3315,274.4011,274.1029,274.4011,4388.0
2024-10-11 11:45:00,276.01,276.16,275.9,276.14,3535.0,274.4111,274.5602,274.3017,274.5403,3535.0
2024-10-11 11:50:00,275.97,276.22,275.97,276.06,2421.0,274.3713,274.6198,274.3713,274.4608,2421.0
2024-10-11 11:55:00,276.11,276.15,275.71,275.71,5519.0,274.5105,274.5503,274.1128,274.1128,5519.0
2024-10-11 12:00:00,275.83,275.83,275.43,275.63,3796.0,274.2321,274.2321,273.8344,274.0333,3796.0
2024-10-11 12:05:00,275.67,275.72,275.28,275.29,4649.0,274.073,274.1227,273.6853,273.6952,4649.0
2024-10-11 12:10:00,275.32,275.44,275.14,275.36,15624.0,273.7251,273.8444,273.5461,273.7648,15624.0
2024-10-11 12:15:00,275.45,275.82,275.25,275.82,9154.0,273.8543,274.2222,273.6555,274.2222,9154.0
2024-10-11 12:20:00,275.75,275.9,275.69,275.69,5616.0,274.1526,274.3017,274.0929,274.0929,5616.0
2024-10-11 12:25:00,275.71,275.76,275.52,275.75,13624.0,274.1128,274.1625,273.9239,274.1526,13624.0
2024-10-11 12:30:00,275.69,276.09,275.69,275.94,10788.0,274.0929,274.4906,274.0929,274.3415,10788.0
2024-10-11 12:35:00,275.83,276.25,275.68,276.22,8830.0,274.2321,274.6497,274.083,274.6198,8830.0
2024-10-11 12:40:00,276.13,276.32,276.03,276.25,12401.0,274.5304,274.7193,274.4309,274.6497,12401.0
2024-10-11 12:45:00,276.18,276.29,275.78,276.0,7433.0,274.5801,274.6894,274.1824,274.4011,7433.0
2024-10-11 12:50:00,276.12,276.43,276.06,276.2,3785.0,274.5204,274.8286,274.4608,274.6,3785.0
2024-10-11 12:55:00,276.1,276.18,275.84,276.13,5726.0,274.5005,274.5801,274.242,274.5304,5726.0
2024-10-11 13:00:00,276.2,276.28,275.89,276.0,3136.0,274.6,274.6795,274.2918,274.4011,3136.0
2024-10-11 13:05:00,275.96,275.96,275.74,275.81,2180.0,274.3614,274.3614,274.1426,274.2122,2180.0
2024-10-11 13:10:00,275.73,276.09,275.68,275.94,5547.0,274.1327,274.4906,274.083,274.3415,5547.0
2024-10-11 13:15:00,275.95,275.95,275.65,275.85,5056.0,274.3514,274.3514,274.0531,274.252,5056.0
2024-10-11 13:20:00,275.85,275.95,275.39,275.51,7447.0,274.252,274.3514,273.7947,273.914,7447.0
2024-10-11 13:25:00,275.56,276.19,275.42,276.16,23693.0,273.9637,274.59,273.8245,274.5602,23693.0
2024-10-11 13:30:00,276.15,276.23,276.15,276.16,7784.0,274.5503,274.6298,274.5503,274.5602,7784.0
2024-10-11 13:35:00,276.19,276.44,276.0,276.38,4963.0,274.59,274.8386,274.4011,274.7789,4963.0
2024-10-11 13:40:00,276.41,276.41,276.25,276.32,3399.0,274.8087,274.8087,274.6497,274.7193,3399.0
2024-10-11 13:45:00,276.37,276.5,276.27,276.32,6921.0,274.769,274.8982,274.6696,274.7193,6921.0
2024-10-11 13:50:00,276.38,276.66,276.34,276.6,8535.0,274.7789,275.0573,274.7392,274.9976,8535.0
2024-10-11 13:55:00,276.58,276.86,276.57,276.65,1858.0,274.9778,275.2561,274.9678,275.0474,1858.0
2024-10-11 14:00:00,276.75,276.76,276.53,276.58,14630.0,275.1468,275.1567,274.928,274.9778,14630.0
2024-10-11 14:05:00,276.61,276.86,276.43,276.43,6131.0,275.0076,275.2561,274.8286,274.8286,6131.0
2024-10-11 14:10:00,276.44,276.66,276.41,276.53,3667.0,274.8386,275.0573,274.8087,274.928,3667.0
2024-10-11 14:15:00,276.58,276.7,276.46,276.65,2889.0,274.9778,275.0971,274.8585,275.0474,2889.0
2024-10-11 14:20:00,276.56,276.62,276.25,276.25,4603.0,274.9579,275.0175,274.6497,274.6497,4603.0
2024-10-11 14:25:00,276.25,276.31,276.03,276.24,2003.0,274.6497,274.7093,274.4309,274.6397,2003.0
2024-10-11 14:30:00,276.35,276.44,276.17,276.18,4023.0,274.7491,274.8386,274.5701,274.5801,4023.0
2024-10-11 14:35:00,276.24,276.24,275.86,276.17,15281.0,274.6397,274.6397,274.2619,274.5701,15281.0
2024-10-11 14:40:00,276.11,276.36,276.08,276.36,4396.0,274.5105,274.759,274.4807,274.759,4396.0
2024-10-11 14:45:00,276.42,276.56,276.23,276.24,7546.0,274.8187,274.9579,274.6298,274.6397,7546.0
2024-10-11 14:50:00,276.33,276.43,276.2,276.35,5303.0,274.7292,274.8286,274.6,274.7491,5303.0
2024-10-11 14:55:00,276.4,276.56,276.38,276.43,4027.0,274.7988,274.9579,274.7789,274.8286,4027.0
2024-10-11 15:00:00,276.38,276.38,276.23,276.37,1488.0,274.7789,274.7789,274.6298,274.769,1488.0
2024-10-11 15:05:00,276.35,276.75,276.35,276.55,4500.0,274.7491,275.1468,274.7491,274.9479,4500.0
2024-10-11 15:10:00,276.55,276.61,276.48,276.58,2498.0,274.9479,275.0076,274.8783,274.9778,2498.0
2024-10-11 15:15:00,276.6,276.68,276.51,276.58,6381.0,274.9976,275.0772,274.9082,274.9778,6381.0
2024-10-11 15:20:00,276.6,276.61,276.44,276.48,3216.0,274.9976,275.0076,274.8386,274.8783,3216.0
2024-10-11 15:25:00,276.5,276.63,276.36,276.39,6394.0,274.8982,275.0275,274.759,274.7889,6394.0
2024-10-11 15:30:00,276.31,276.82,276.31,276.82,9768.0,274.7093,275.2164,274.7093,275.2164,9768.0
2024-10-11 15:35:00,276.8,276.89,276.66,276.89,10686.0,275.1965,275.286,275.0573,275.286,10686.0
2024-10-11 15:40:00,276.82,276.86,276.6,276.82,12639.0,275.2164,275.2561,274.9976,275.2164,12639.0
2024-10-11 15:45:00,276.77,277.11,276.77,276.95,14763.0,275.1667,275.5047,275.1667,275.3456,14763.0
2024-10-11 15:50:00,276.94,276.94,276.47,276.5,25168.0,275.3357,275.3357,274.8684,274.8982,25168.0
2024-10-11 15:55:00,276.58,276.59,276.09,276.16,102586.0,274.9778,274.9877,274.4906,274.5602,102586.0
2024-10-14 09:30:00,276.16,276.5,275.11,276.49,27720.0,274.5602,274.8982,273.5163,274.8883,27720.0
2024-10-14 09:35:00,276.42,276.8,276.05,276.09,8116.0,274.8187,275.1965,274.4508,274.4906,8116.0
2024-10-14 09:40:00,276.0,276.23,275.6,275.85,2984.0,274.4011,274.6298,274.0034,274.252,2984.0
2024-10-14 09:45:00,275.94,276.41,275.77,276.15,7272.0,274.3415,274.8087,274.1725,274.5503,7272.0
2024-10-14 09:50:00,276.12,276.2,275.33,275.57,9873.0,274.5204,274.6,273.735,273.9736,9873.0
2024-10-14 09:55:00,275.76,276.01,275.54,275.98,6015.0,274.1625,274.4111,273.9438,274.3812,6015.0
2024-10-14 10:00:00,275.96,276.55,275.75,276.15,7958.0,274.3614,274.9479,274.1526,274.5503,7958.0
2024-10-14 10:05:00,275.8,276.04,275.56,275.98,6729.0,274.2023,274.4409,273.9637,274.3812,6729.0
2024-10-14 10:10:00,276.01,276.26,275.75,276.1,13858.0,274.4111,274.6596,274.1526,274.5005,13858.0
2024-10-14 10:15:00,276.15,276.31,275.97,276.12,3845.0,274.5503,274.7093,274.3713,274.5204,3845.0
2024-10-14 10:20:00,276.11,276.62,276.1,276.27,5095.0,274.5105,275.0175,274.5005,274.6696,5095.0
2024-10-14 10:25:00,276.27,276.5,275.79,275.94,13954.0,274.6696,274.8982,274.1923,274.3415,13954.0
2024-10-14 10:30:00,275.98,276.22,275.97,275.98,3574.0,274.3812,274.6198,274.3713,274.3812,3574.0
2024-10-14 10:35:00,276.08,276.25,275.81,276.12,2004.0,274.4807,274.6497,274.2122,274.5204,2004.0
2024-10-14 10:40:00,276.06,276.23,276.01,276.07,1018.0,274.4608,274.6298,274.4111,274.4707,1018.0
2024-10-14 10:45:00,276.07,276.17,275.86,275.96,11694.0,274.4707,274.5701,274.2619,274.3614,11694.0
2024-10-14 10:50:00,276.1,276.24,275.98,276.18,6217.0,274.5005,274.6397,274.3812,274.5801,6217.0
2024-10-14 10:55:00,276.31,276.51,276.21,276.37,6881.0,274.7093,274.9082,274.6099,274.769,6881.0
2024-10-14 11:00:00,276.48,276.55,276.2,276.35,5217.0,274.8783,274.9479,274.6,274.7491,5217.0
2024-10-14 11:05:00,276.41,277.0,276.41,277.0,7322.0,274.8087,275.3953,274.8087,275.3953,7322.0
2024-10-14 11:10:00,277.15,277.17,276.81,276.89,7473.0,275.5445,275.5643,275.2064,275.286,7473.0
2024-10-14 11:15:00,277.11,277.24,276.96,277.19,5096.0,275.5047,275.6339,275.3556,275.5842,5096.0
2024-10-14 11:20:00,277.16,277.19,276.59,276.61,3099.0,275.5544,275.5842,274.9877,275.0076,3099.0
2024-10-14 11:25:00,276.69,277.01,276.58,276.74,5844.0,275.0871,275.4053,274.9778,275.1368,5844.0
2024-10-14 11:30:00,276.78,276.84,276.6,276.72,5456.0,275.1766,275.2363,274.9976,275.1169,5456.0
2024-10-14 11:35:00,276.68,276.91,276.68,276.74,6393.0,275.0772,275.3058,275.0772,275.1368,6393.0
2024-10-14 11:40:00,276.64,276.87,276.63,276.87,5839.0,275.0374,275.2661,275.0275,275.2661,5839.0
2024-10-14 11:45:00,276.89,276.94,276.18,276.34,5210.0,275.286,275.3357,274.5801,274.7392,5210.0
2024-10-14 11:50:00,276.28,276.47,276.24,276.47,3318.0,274.6795,274.8684,274.6397,274.8684,3318.0
2024-10-14 11:55:00,276.47,276.7,276.37,276.62,4829.0,274.8684,275.0971,274.769,275.0175,4829.0
2024-10-14 12:00:00,276.66,277.1,276.64,276.93,7332.0,275.0573,275.4947,275.0374,275.3257,7332.0
2024-10-14 12:05:00,276.86,276.95,276.8,276.93,2650.0,275.2561,275.3456,275.1965,275.3257,2650.0
2024-10-14 12:10:00,276.65,276.96,276.65,276.74,3945.0,275.0474,275.3556,275.0474,275.1368,3945.0
2024-10-14 12:15:00,276.89,277.27,276.81,276.98,10515.0,275.286,275.6638,275.2064,275.3754,10515.0
2024-10-14 12:20:00,276.93,277.12,276.93,277.06,2161.0,275.3257,275.5146,275.3257,275.455,2161.0
2024-10-14 12:25:00,276.91,277.12,276.77,276.86,2749.0,275.3058,275.5146,275.1667,275.2561,2749.0
2024-10-14 12:30:00,276.83,276.99,276.71,276.8,3192.0,275.2263,275.3854,275.107,275.1965,3192.0
2024-10-14 12:35:00,276.83,276.96,276.73,276.83,3461.0,275.2263,275.3556,275.1269,275.2263,3461.0
2024-10-14 12:40:00,276.88,276.88,276.61,276.71,4751.0,275.276,275.276,275.0076,275.107,4751.0
2024-10-14 12:45:00,276.76,276.77,276.6,276.7,1800.0,275.1567,275.1667,274.9976,275.0971,1800.0
2024-10-14 12:50:00,276.7,276.81,276.62,276.72,1976.0,275.0971,275.2064,275.0175,275.1169,1976.0
2024-10-14 12:55:00,276.66,276.75,276.52,276.61,3921.0,275.0573,275.1468,274.9181,275.0076,3921.0
2024-10-14 13:00:00,276.57,276.72,276.5,276.72,4733.0,274.9678,275.1169,274.8982,275.1169,4733.0
2024-10-14 13:05:00,276.55,276.55,276.4,276.43,2324.0,274.9479,274.9479,274.7988,274.8286,2324.0
2024-10-14 13:10:00,276.31,276.48,275.96,276.09,9046.0,274.7093,274.8783,274.3614,274.4906,9046.0
2024-10-14 13:15:00,275.97,276.07,275.62,276.07,5197.0,274.3713,274.4707,274.0233,274.4707,5197.0
2024-10-14 13:20:00,275.95,276.06,275.87,275.88,5916.0,274.3514,274.4608,274.2719,274.2818,5916.0
2024-10-14 13:25:00,275.87,276.09,275.78,276.02,16320.0,274.2719,274.4906,274.1824,274.421,16320.0
2024-10-14 13:30:00,276.02,276.11,275.81,275.81,8921.0,274.421,274.5105,274.2122,274.2122,8921.0
2024-10-14 13:35:00,275.85,276.0,275.81,275.9,1117.0,274.252,274.4011,274.2122,274.3017,1117.0
2024-10-14 13:40:00,275.86,276.0,275.76,275.92,8766.0,274.2619,274.4011,274.1625,274.3216,8766.0
2024-10-14 13:45:00,275.94,276.01,275.84,275.93,4500.0,274.3415,274.4111,274.242,274.3315,4500.0
2024-10-14 13:50:00,275.93,276.19,275.93,276.04,5501.0,274.3315,274.59,274.3315,274.4409,5501.0
2024-10-14 13:55:00,276.05,276.18,276.0,276.0,4442.0,274.4508,274.5801,274.4011,274.4011,4442.0
2024-10-14 14:00:00,276.05,276.07,275.9,276.0,9085.0,274.4508,274.4707,274.3017,274.4011,9085.0
2024-10-14 14:05:00,276.01,276.12,276.01,276.04,6860.0,274.4111,274.5204,274.4111,274.4409,6860.0
2024-10-14 14:10:00,276.1,276.12,276.02,276.03,3212.0,274.5005,274.5204,274.421,274.4309,3212.0
2024-10-14 14:15:00,276.05,276.08,275.96,275.96,2072.0,274.4508,274.4807,274.3614,274.3614,2072.0
2024-10-14 14:20:00,276.0,276.12,275.98,276.1,8317.0,274.4011,274.5204,274.3812,274.5005,8317.0
2024-10-14 14:25:00,276.11,276.11,276.0,276.02,4530.0,274.5105,274.5105,274.4011,274.421,4530.0
2024-10-14 14:30:00,276.01,276.45,276.01,276.39,4248.0,274.4111,274.8485,274.4111,274.7889,4248.0
2024-10-14 14:35:00,276.43,276.51,276.38,276.38,2705.0,274.8286,274.9082,274.7789,274.7789,2705.0
2024-10-14 14:40:00,276.42,276.51,276.15,276.5,4861.0,274.8187,274.9082,274.5503,274.8982,4861.0
2024-10-14 14:45:00,276.55,276.64,276.44,276.5,2336.0,274.9479,275.0374,274.8386,274.8982,2336.0
2024-10-14 14:50:00,276.46,276.65,276.39,276.65,14648.0,274.8585,275.0474,274.7889,275.0474,14648.0
2024-10-14 14:55:00,276.63,276.71,276.6,276.67,1776.0,275.0275,275.107,274.9976,275.0672,1776.0
2024-10-14 15:00:00,276.71,276.71,276.38,276.68,5531.0,275.107,275.107,274.7789,275.0772,5531.0
2024-10-14 15:05:00,276.65,276.79,276.64,276.76,4867.0,275.0474,275.1865,275.0374,275.1567,4867.0
2024-10-14 15:10:00,276.83,277.14,276.76,276.9,5062.0,275.2263,275.5345,275.1567,275.2959,5062.0
2024-10-14 15:15:00,276.89,277.01,276.83,276.87,4603.0,275.286,275.4053,275.2263,275.2661,4603.0
2024-10-14 15:20:00,276.87,277.09,276.87,276.96,6545.0,275.2661,275.4848,275.2661,275.3556,6545.0
2024-10-14 15:25:00,277.0,277.33,277.0,277.31,7843.0,275.3953,275.7234,275.3953,275.7035,7843.0
2024-10-14 15:30:00,277.26,277.56,277.25,277.46,7989.0,275.6538,275.9521,275.6439,275.8527,7989.0
2024-10-14 15:35:00,277.48,277.54,277.35,277.5,12522.0,275.8725,275.9322,275.7433,275.8924,12522.0
2024-10-14 15:40:00,277.43,277.48,277.18,277.19,21903.0,275.8228,275.8725,275.5743,275.5842,21903.0
2024-10-14 15:45:00,277.14,277.7,277.07,277.47,12093.0,275.5345,276.0913,275.4649,275.8626,12093.0
2024-10-14 15:50:00,277.35,277.35,276.61,277.1,28896.0,275.7433,275.7433,275.0076,275.4947,28896.0
2024-10-14 15:55:00,277.04,277.06,276.42,276.55,114253.0,275.4351,275.455,274.8187,274.9479,114253.0
2024-10-15 09:30:00,280.57,281.42,278.2,279.0,61977.0,278.9446,279.7897,276.5884,277.3837,61977.0
2024-10-15 09:35:00,278.59,279.07,278.22,278.22,10884.0,276.9761,277.4533,276.6083,276.6083,10884.0
2024-10-15 09:40:00,278.21,278.44,277.68,277.7,17050.0,276.5983,276.827,276.0714,276.0913,17050.0
2024-10-15 09:45:00,277.72,278.7,277.71,278.51,11015.0,276.1112,277.0855,276.1012,276.8966,11015.0
2024-10-15 09:50:00,278.42,278.64,278.0,278.5,17810.0,276.8071,277.0258,276.3895,276.8866,17810.0
2024-10-15 09:55:00,278.5,278.9,278.27,278.79,17063.0,276.8866,277.2843,276.658,277.175,17063.0
2024-10-15 10:00:00,278.82,279.23,278.6,279.23,27758.0,277.2048,277.6124,276.9861,277.6124,27758.0
2024-10-15 10:05:00,279.25,279.36,278.69,278.83,13231.0,277.6323,277.7417,277.0755,277.2147,13231.0
2024-10-15 10:10:00,278.81,278.93,278.36,278.73,18117.0,277.1948,277.3141,276.7474,277.1153,18117.0
2024-10-15 10:15:00,278.73,279.2,278.72,279.19,17382.0,277.1153,277.5826,277.1054,277.5726,17382.0
2024-10-15 10:20:00,279.2,279.38,278.66,278.7,13363.0,277.5826,277.7615,277.0457,277.0855,13363.0
2024-10-15 10:25:00,278.72,279.0,278.49,279.0,7708.0,277.1054,277.3837,276.8767,277.3837,7708.0
2024-10-15 10:30:00,278.78,279.01,278.42,278.52,6101.0,277.165,277.3937,276.8071,276.9065,6101.0
2024-10-15 10:35:00,278.64,278.88,278.3,278.45,6446.0,277.0258,277.2644,276.6878,276.8369,6446.0
2024-10-15 10:40:00,278.52,278.8,278.26,278.4,6169.0,276.9065,277.1849,276.648,276.7872,6169.0
2024-10-15 10:45:00,278.25,278.57,277.94,278.42,9143.0,276.6381,276.9562,276.3299,276.8071,9143.0
2024-10-15 10:50:00,278.46,278.86,278.21,278.8,17174.0,276.8469,277.2446,276.5983,277.1849,17174.0
2024-10-15 10:55:00,278.73,278.92,278.36,278.45,14833.0,277.1153,277.3042,276.7474,276.8369,14833.0
2024-10-15 11:00:00,278.44,278.45,277.9,278.31,11581.0,276.827,276.8369,276.2901,276.6977,11581.0
2024-10-15 11:05:00,278.29,278.47,278.28,278.36,8985.0,276.6779,276.8568,276.6679,276.7474,8985.0
2024-10-15 11:10:00,278.24,278.43,278.16,278.43,6220.0,276.6281,276.817,276.5486,276.817,6220.0
2024-10-15 11:15:00,278.38,278.7,278.37,278.6,7059.0,276.7673,277.0855,276.7574,276.9861,7059.0
2024-10-15 11:20:00,278.57,278.91,278.56,278.66,8703.0,276.9562,277.2943,276.9463,277.0457,8703.0
2024-10-15 11:25:00,278.66,278.75,278.43,278.51,9850.0,277.0457,277.1352,276.817,276.8966,9850.0
2024-10-15 11:30:00,278.58,279.3,278.58,278.88,11330.0,276.9662,277.682,276.9662,277.2644,11330.0
2024-10-15 11:35:00,278.85,279.05,278.74,278.89,3675.0,277.2346,277.4335,277.1252,277.2744,3675.0
2024-10-15 11:40:00,278.95,279.1,278.74,279.06,4497.0,277.334,277.4832,277.1252,277.4434,4497.0
2024-10-15 11:45:00,278.9,279.03,278.8,278.91,4469.0,277.2843,277.4136,277.1849,277.2943,4469.0
2024-10-15 11:50:00,278.88,279.05,278.83,278.9,2057.0,277.2644,277.4335,277.2147,277.2843,2057.0
2024-10-15 11:55:00,279.01,279.02,278.79,278.93,4517.0,277.3937,277.4036,277.175,277.3141,4517.0
2024-10-15 12:00:00,279.0,279.32,278.75,279.27,15191.0,277.3837,277.7019,277.1352,277.6522,15191.0
2024-10-15 12:05:00,279.18,279.7,279.18,279.5,20382.0,277.5627,278.0797,277.5627,277.8808,20382.0
2024-10-15 12:10:00,279.5,280.3,279.44,280.27,20025.0,277.8808,278.6762,277.8212,278.6464,20025.0
2024-10-15 12:15:00,280.25,280.32,280.04,280.21,5260.0,278.6265,278.6961,278.4177,278.5867,5260.0
2024-10-15 12:20:00,280.46,280.88,280.37,280.88,7602.0,278.8353,279.2529,278.7458,279.2529,7602.0
2024-10-15 12:25:00,280.88,281.16,280.78,280.87,5041.0,279.2529,279.5312,279.1534,279.2429,5041.0
2024-10-15 12:30:00,280.97,280.97,280.6,280.87,11084.0,279.3423,279.3423,278.9745,279.2429,11084.0
2024-10-15 12:35:00,280.8,281.01,280.49,280.85,23741.0,279.1733,279.3821,278.8651,279.223,23741.0
2024-10-15 12:40:00,280.85,281.0,279.9,280.1,9154.0,279.223,279.3722,278.2785,278.4774,9154.0
2024-10-15 12:45:00,280.22,280.22,279.74,279.88,25035.0,278.5967,278.5967,278.1195,278.2586,25035.0
2024-10-15 12:50:00,279.84,279.93,279.66,279.93,11320.0,278.2189,278.3084,278.0399,278.3084,11320.0
2024-10-15 12:55:00,279.85,280.0,279.78,279.82,2936.0,278.2288,278.3779,278.1592,278.199,2936.0
2024-10-15 13:00:00,279.78,280.28,279.77,280.28,18045.0,278.1592,278.6563,278.1493,278.6563,18045.0
2024-10-15 13:05:00,280.16,280.19,279.69,279.69,6729.0,278.537,278.5668,278.0697,278.0697,6729.0
2024-10-15 13:10:00,279.5,279.59,279.17,279.3,19939.0,277.8808,277.9703,277.5528,277.682,19939.0
2024-10-15 13:15:00,279.35,279.63,278.9,279.0,9760.0,277.7317,278.0101,277.2843,277.3837,9760.0
2024-10-15 13:20:00,279.13,279.43,278.95,279.4,11442.0,277.513,277.8112,277.334,277.7814,11442.0
2024-10-15 13:25:00,279.35,279.71,279.15,279.71,8670.0,277.7317,278.0896,277.5329,278.0896,8670.0
2024-10-15 13:30:00,279.66,280.01,279.59,279.93,8632.0,278.0399,278.3879,277.9703,278.3084,8632.0
2024-10-15 13:35:00,279.93,280.01,279.71,279.8,16213.0,278.3084,278.3879,278.0896,278.1791,16213.0
2024-10-15 13:40:00,279.83,280.35,279.83,280.12,32727.0,278.2089,278.7259,278.2089,278.4973,32727.0
2024-10-15 13:45:00,280.12,280.12,279.73,279.81,8832.0,278.4973,278.4973,278.1095,278.189,8832.0
2024-10-15 13:50:00,279.81,279.89,279.58,279.58,10747.0,278.189,278.2686,277.9604,277.9604,10747.0
2024-10-15 13:55:00,279.53,279.53,278.92,279.02,8681.0,277.9107,277.9107,277.3042,277.4036,8681.0
2024-10-15 14:00:00,278.82,279.46,278.74,279.27,10207.0,277.2048,277.8411,277.1252,277.6522,10207.0
2024-10-15 14:05:00,279.31,279.47,279.09,279.28,12912.0,277.6919,277.851,277.4732,277.6621,12912.0
2024-10-15 14:10:00,279.27,279.33,278.91,278.98,34910.0,277.6522,277.7118,277.2943,277.3639,34910.0
2024-10-15 14:15:00,279.06,279.07,278.64,278.93,15641.0,277.4434,277.4533,277.0258,277.3141,15641.0
2024-10-15 14:20:00,279.02,279.17,278.71,278.71,11584.0,277.4036,277.5528,277.0954,277.0954,11584.0
2024-10-15 14:25:00,278.68,278.77,278.27,278.31,8911.0,277.0656,277.1551,276.658,276.6977,8911.0
2024-10-15 14:30:00,278.36,278.43,278.22,278.32,8237.0,276.7474,276.817,276.6083,276.7077,8237.0
2024-10-15 14:35:00,278.36,278.51,278.27,278.45,8243.0,276.7474,276.8966,276.658,276.8369,8243.0
2024-10-15 14:40:00,278.4,278.55,278.26,278.42,8811.0,276.7872,276.9363,276.648,276.8071,8811.0
2024-10-15 14:45:00,278.42,278.68,278.3,278.54,17115.0,276.8071,277.0656,276.6878,276.9264,17115.0
2024-10-15 14:50:00,278.47,278.75,278.46,278.64,7477.0,276.8568,277.1352,276.8469,277.0258,7477.0
2024-10-15 14:55:00,278.56,278.56,278.24,278.31,10872.0,276.9463,276.9463,276.6281,276.6977,10872.0
2024-10-15 15:00:00,278.36,278.56,278.16,278.17,22282.0,276.7474,276.9463,276.5486,276.5585,22282.0
2024-10-15 15:05:00,278.17,278.44,278.0,278.25,17127.0,276.5585,276.827,276.3895,276.6381,17127.0
2024-10-15 15:10:00,278.31,278.6,278.3,278.3,6258.0,276.6977,276.9861,276.6878,276.6878,6258.0
2024-10-15 15:15:00,278.34,278.5,278.23,278.41,14613.0,276.7276,276.8866,276.6182,276.7972,14613.0
2024-10-15 15:20:00,278.39,278.46,278.22,278.23,20501.0,276.7773,276.8469,276.6083,276.6182,20501.0
2024-10-15 15:25:00,278.24,278.56,278.13,278.2,15056.0,276.6281,276.9463,276.5188,276.5884,15056.0
2024-10-15 15:30:00,278.15,278.16,277.7,277.94,16952.0,276.5387,276.5486,276.0913,276.3299,16952.0
2024-10-15 15:35:00,277.84,277.84,277.35,277.62,22573.0,276.2305,276.2305,275.7433,276.0117,22573.0
2024-10-15 15:40:00,277.62,277.98,277.23,277.24,12899.0,276.0117,276.3696,275.624,275.6339,12899.0
2024-10-15 15:45:00,277.35,277.67,277.22,277.5,26752.0,275.7433,276.0614,275.6141,275.8924,26752.0
2024-10-15 15:50:00,277.5,277.9,277.3,277.78,27881.0,275.8924,276.2901,275.6936,276.1708,27881.0
2024-10-15 15:55:00,277.75,277.75,276.9,277.32,92546.0,276.141,276.141,275.2959,275.7135,92546.0
2024-10-16 09:30:00,278.88,279.2,278.0,278.47,35955.0,277.2644,277.5826,276.3895,276.8568,35955.0
2024-10-16 09:35:00,278.66,278.96,278.1,278.57,7151.0,277.0457,277.344,276.489,276.9562,7151.0
2024-10-16 09:40:00,278.55,279.86,278.51,279.86,6148.0,276.9363,278.2388,276.8966,278.2388,6148.0
2024-10-16 09:45:00,279.66,279.9,278.89,278.91,12525.0,278.0399,278.2785,277.2744,277.2943,12525.0
2024-10-16 09:50:00,278.96,279.18,278.64,278.72,14361.0,277.344,277.5627,277.0258,277.1054,14361.0
2024-10-16 09:55:00,278.75,278.91,278.2,278.79,27401.0,277.1352,277.2943,276.5884,277.175,27401.0
2024-10-16 10:00:00,278.6,279.5,278.6,279.31,14870.0,276.9861,277.8808,276.9861,277.6919,14870.0
2024-10-16 10:05:00,279.3,279.49,278.89,278.93,9530.0,277.682,277.8709,277.2744,277.3141,9530.0
2024-10-16 10:10:00,278.77,279.09,278.3,278.36,5305.0,277.1551,277.4732,276.6878,276.7474,5305.0
2024-10-16 10:15:00,278.51,279.07,278.43,278.94,14097.0,276.8966,277.4533,276.817,277.3241,14097.0
2024-10-16 10:20:00,278.94,278.94,278.56,278.71,19189.0,277.3241,277.3241,276.9463,277.0954,19189.0
2024-10-16 10:25:00,278.84,279.0,278.67,278.88,13314.0,277.2247,277.3837,277.0557,277.2644,13314.0
2024-10-16 10:30:00,278.95,279.77,278.94,279.62,21178.0,277.334,278.1493,277.3241,278.0001,21178.0
2024-10-16 10:35:00,279.6,279.77,278.6,278.74,11920.0,277.9803,278.1493,276.9861,277.1252,11920.0
2024-10-16 10:40:00,278.84,278.99,278.39,278.81,7087.0,277.2247,277.3738,276.7773,277.1948,7087.0
2024-10-16 10:45:00,278.78,279.07,278.77,278.89,10573.0,277.165,277.4533,277.1551,277.2744,10573.0
2024-10-16 10:50:00,278.94,278.95,278.55,278.67,18489.0,277.3241,277.334,276.9363,277.0557,18489.0
2024-10-16 10:55:00,278.75,278.81,278.4,278.56,13221.0,277.1352,277.1948,276.7872,276.9463,13221.0
2024-10-16 11:00:00,278.62,278.91,278.36,278.36,15443.0,277.0059,277.2943,276.7474,276.7474,15443.0
2024-10-16 11:05:00,278.36,278.4,277.69,277.99,30450.0,276.7474,276.7872,276.0813,276.3796,30450.0
2024-10-16 11:10:00,278.06,278.83,277.96,278.72,11538.0,276.4492,277.2147,276.3498,277.1054,11538.0
2024-10-16 11:15:00,278.62,278.8,278.34,278.69,9186.0,277.0059,277.1849,276.7276,277.0755,9186.0
2024-10-16 11:20:00,278.62,278.77,277.95,278.05,13671.0,277.0059,277.1551,276.3398,276.4392,13671.0
2024-10-16 11:25:00,278.15,278.27,278.02,278.22,8187.0,276.5387,276.658,276.4094,276.6083,8187.0
2024-10-16 11:30:00,278.22,278.48,278.17,278.42,10553.0,276.6083,276.8668,276.5585,276.8071,10553.0
2024-10-16 11:35:00,278.38,278.41,278.22,278.31,4929.0,276.7673,276.7972,276.6083,276.6977,4929.0
2024-10-16 11:40:00,278.4,278.48,278.29,278.41,4964.0,276.7872,276.8668,276.6779,276.7972,4964.0
2024-10-16 11:45:00,278.43,278.59,278.35,278.51,8818.0,276.817,276.9761,276.7375,276.8966,8818.0
2024-10-16 11:50:00,278.53,278.78,278.53,278.78,4675.0,276.9165,277.165,276.9165,277.165,4675.0
2024-10-16 11:55:00,278.72,279.29,278.72,279.04,15305.0,277.1054,277.6721,277.1054,277.4235,15305.0
2024-10-16 12:00:00,279.04,279.28,278.9,279.09,7523.0,277.4235,277.6621,277.2843,277.4732,7523.0
2024-10-16 12:05:00,279.15,279.48,278.87,279.44,24259.0,277.5329,277.861,277.2545,277.8212,24259.0
2024-10-16 12:10:00,279.45,279.49,279.23,279.27,11201.0,277.8311,277.8709,277.6124,277.6522,11201.0
2024-10-16 12:15:00,279.27,279.4,279.13,279.16,9747.0,277.6522,277.7814,277.513,277.5428,9747.0
2024-10-16 12:20:00,279.16,279.36,279.1,279.36,11700.0,277.5428,277.7417,277.4832,277.7417,11700.0
2024-10-16 12:25:00,279.34,279.36,279.08,279.32,6260.0,277.7218,277.7417,277.4633,277.7019,6260.0
2024-10-16 12:30:00,279.39,279.56,279.28,279.56,4768.0,277.7715,277.9405,277.6621,277.9405,4768.0
2024-10-16 12:35:00,279.51,279.54,279.35,279.49,4815.0,277.8908,277.9206,277.7317,277.8709,4815.0
2024-10-16 12:40:00,279.49,279.65,279.47,279.55,3137.0,277.8709,278.03,277.851,277.9306,3137.0
2024-10-16 12:45:00,279.39,279.61,279.36,279.36,5364.0,277.7715,277.9902,277.7417,277.7417,5364.0
2024-10-16 12:50:00,279.36,279.72,279.36,279.72,4377.0,277.7417,278.0996,277.7417,278.0996,4377.0
2024-10-16 12:55:00,279.52,279.73,279.51,279.66,4264.0,277.9007,278.1095,277.8908,278.0399,4264.0
2024-10-16 13:00:00,279.71,279.89,279.59,279.69,8049.0,278.0896,278.2686,277.9703,278.0697,8049.0
2024-10-16 13:05:00,279.74,280.0,279.65,279.92,7761.0,278.1195,278.3779,278.03,278.2984,7761.0
2024-10-16 13:10:00,279.9,280.0,279.76,279.87,20016.0,278.2785,278.3779,278.1393,278.2487,20016.0
2024-10-16 13:15:00,279.93,279.93,279.29,279.41,10681.0,278.3084,278.3084,277.6721,277.7914,10681.0
2024-10-16 13:20:00,279.41,279.96,279.31,279.88,7775.0,277.7914,278.3382,277.6919,278.2586,7775.0
2024-10-16 13:25:00,279.96,280.11,279.8,279.8,17694.0,278.3382,278.4873,278.1791,278.1791,17694.0
2024-10-16 13:30:00,279.82,280.08,279.63,280.01,14051.0,278.199,278.4575,278.0101,278.3879,14051.0
2024-10-16 13:35:00,280.01,280.09,279.86,280.0,5869.0,278.3879,278.4674,278.2388,278.3779,5869.0
2024-10-16 13:40:00,280.0,280.18,279.96,279.96,9807.0,278.3779,278.5569,278.3382,278.3382,9807.0
2024-10-16 13:45:00,280.04,280.24,279.96,280.04,13771.0,278.4177,278.6166,278.3382,278.4177,13771.0
2024-10-16 13:50:00,280.11,280.11,279.94,280.0,8503.0,278.4873,278.4873,278.3183,278.3779,8503.0
2024-10-16 13:55:00,280.0,280.59,279.94,280.52,22413.0,278.3779,278.9645,278.3183,278.8949,22413.0
2024-10-16 14:00:00,280.6,280.72,280.35,280.5,10650.0,278.9745,279.0938,278.7259,278.8751,10650.0
2024-10-16 14:05:00,280.5,280.68,280.25,280.59,13115.0,278.8751,279.054,278.6265,278.9645,13115.0
2024-10-16 14:10:00,280.55,280.62,280.43,280.53,6547.0,278.9248,278.9944,278.8055,278.9049,6547.0
2024-10-16 14:15:00,280.61,280.61,280.27,280.27,8464.0,278.9844,278.9844,278.6464,278.6464,8464.0
2024-10-16 14:20:00,280.28,280.97,280.26,280.7,9941.0,278.6563,279.3423,278.6364,279.0739,9941.0
2024-10-16 14:25:00,280.65,281.0,280.57,280.99,3300.0,279.0242,279.3722,278.9446,279.3622,3300.0
2024-10-16 14:30:00,281.06,281.21,280.87,280.93,12405.0,279.4318,279.5809,279.2429,279.3026,12405.0
2024-10-16 14:35:00,280.87,281.2,280.87,281.0,16054.0,279.2429,279.571,279.2429,279.3722,16054.0
2024-10-16 14:40:00,281.12,281.47,281.06,281.45,13078.0,279.4915,279.8394,279.4318,279.8195,13078.0
2024-10-16 14:45:00,281.38,281.38,281.12,281.27,14115.0,279.75,279.75,279.4915,279.6406,14115.0
2024-10-16 14:50:00,281.27,281.44,281.18,281.34,7074.0,279.6406,279.8096,279.5511,279.7102,7074.0
2024-10-16 14:55:00,281.35,281.35,281.22,281.32,12517.0,279.7201,279.7201,279.5909,279.6903,12517.0
2024-10-16 15:00:00,281.28,281.35,280.92,281.09,7490.0,279.6505,279.7201,279.2926,279.4616,7490.0
2024-10-16 15:05:00,281.13,281.48,281.04,281.44,14663.0,279.5014,279.8494,279.4119,279.8096,14663.0
2024-10-16 15:10:00,281.46,281.81,281.35,281.78,16320.0,279.8295,280.1775,279.7201,280.1476,16320.0
2024-10-16 15:15:00,281.76,281.79,281.35,281.47,11265.0,280.1278,280.1576,279.7201,279.8394,11265.0
2024-10-16 15:20:00,281.4,281.4,281.1,281.1,6526.0,279.7698,279.7698,279.4716,279.4716,6526.0
2024-10-16 15:25:00,281.1,281.5,281.08,281.5,12605.0,279.4716,279.8693,279.4517,279.8693,12605.0
2024-10-16 15:30:00,281.37,281.48,281.09,281.4,10586.0,279.74,279.8494,279.4616,279.7698,10586.0
2024-10-16 15:35:00,281.44,281.81,281.31,281.76,13466.0,279.8096,280.1775,279.6804,280.1278,13466.0
2024-10-16 15:40:00,281.78,281.87,281.45,281.58,21146.0,280.1476,280.2371,279.8195,279.9488,21146.0
2024-10-16 15:45:00,281.5,281.59,281.32,281.56,12091.0,279.8693,279.9587,279.6903,279.9289,12091.0
2024-10-16 15:50:00,281.59,281.78,281.28,281.32,25578.0,279.9587,280.1476,279.6505,279.6903,25578.0
2024-10-16 15:55:00,281.36,281.79,281.35,281.58,102207.0,279.7301,280.1576,279.7201,279.9488,102207.0
2024-10-17 09:30:00,284.0,286.29,283.32,284.16,71572.0,282.3548,284.6315,281.6787,282.5138,71572.0
2024-10-17 09:35:00,283.71,284.54,282.48,282.85,53373.0,282.0665,282.8916,280.8436,281.2114,53373.0
2024-10-17 09:40:00,283.47,284.69,283.47,284.59,17003.0,281.8278,283.0408,281.8278,282.9414,17003.0
2024-10-17 09:45:00,284.58,284.7,283.29,283.3,29014.0,282.9314,283.0507,281.6489,281.6588,29014.0
2024-10-17 09:50:00,283.53,283.78,282.69,283.44,15277.0,281.8875,282.1361,281.0524,281.798,15277.0
2024-10-17 09:55:00,283.59,284.51,283.32,284.07,19150.0,281.9472,282.8618,281.6787,282.4244,19150.0
2024-10-17 10:00:00,284.15,284.19,283.21,283.69,7811.0,282.5039,282.5437,281.5694,282.0466,7811.0
2024-10-17 10:05:00,283.71,284.35,283.35,284.35,10383.0,282.0665,282.7027,281.7085,282.7027,10383.0
2024-10-17 10:10:00,284.34,284.7,283.88,284.64,35684.0,282.6928,283.0507,282.2355,282.9911,35684.0
2024-10-17 10:15:00,284.41,284.68,284.12,284.43,23422.0,282.7624,283.0308,282.4741,282.7823,23422.0
2024-10-17 10:20:00,284.43,284.65,284.09,284.53,63307.0,282.7823,283.001,282.4443,282.8817,63307.0
2024-10-17 10:25:00,284.58,284.65,283.5,283.56,38051.0,282.9314,283.001,281.8577,281.9173,38051.0
2024-10-17 10:30:00,283.77,284.07,283.27,283.93,4876.0,282.1261,282.4244,281.629,282.2852,4876.0
2024-10-17 10:35:00,283.85,284.1,283.35,284.1,17332.0,282.2056,282.4542,281.7085,282.4542,17332.0
2024-10-17 10:40:00,283.93,284.2,283.78,284.04,13594.0,282.2852,282.5536,282.1361,282.3945,13594.0
2024-10-17 10:45:00,283.98,284.65,283.98,284.38,24160.0,282.3349,283.001,282.3349,282.7326,24160.0
2024-10-17 10:50:00,284.38,284.61,284.04,284.26,18950.0,282.7326,282.9612,282.3945,282.6133,18950.0
2024-10-17 10:55:00,284.21,284.36,283.68,283.79,14052.0,282.5636,282.7127,282.0366,282.146,14052.0
2024-10-17 11:00:00,283.76,283.83,283.25,283.64,40846.0,282.1162,282.1858,281.6091,281.9969,40846.0
2024-10-17 11:05:00,283.64,284.28,283.62,284.24,8603.0,281.9969,282.6332,281.977,282.5934,8603.0
2024-10-17 11:10:00,284.23,284.78,284.06,284.59,14869.0,282.5834,283.1303,282.4144,282.9414,14869.0
2024-10-17 11:15:00,284.62,285.15,284.5,284.64,22891.0,282.9712,283.4981,282.8519,282.9911,22891.0
2024-10-17 11:20:00,284.57,285.15,284.39,284.75,10324.0,282.9215,283.4981,282.7425,283.1004,10324.0
2024-10-17 11:25:00,284.83,285.08,284.69,284.87,5855.0,283.18,283.4285,283.0408,283.2197,5855.0
2024-10-17 11:30:00,284.99,285.28,284.97,285.23,18140.0,283.339,283.6274,283.3192,283.5777,18140.0
2024-10-17 11:35:00,285.23,285.23,284.7,285.01,18601.0,283.5777,283.5777,283.0507,283.3589,18601.0
2024-10-17 11:40:00,284.96,285.05,284.6,284.75,8614.0,283.3092,283.3987,282.9513,283.1004,8614.0
2024-10-17 11:45:00,284.55,285.0,284.5,284.77,9794.0,282.9016,283.349,282.8519,283.1203,9794.0
2024-10-17 11:50:00,284.85,284.95,284.63,284.64,4757.0,283.1999,283.2993,282.9811,282.9911,4757.0
2024-10-17 11:55:00,284.64,284.84,284.48,284.54,19608.0,282.9911,283.1899,282.832,282.8916,19608.0
2024-10-17 12:00:00,284.45,284.66,284.4,284.59,21996.0,282.8022,283.011,282.7525,282.9414,21996.0
2024-10-17 12:05:00,284.59,284.59,284.22,284.32,22325.0,282.9414,282.9414,282.5735,282.6729,22325.0
2024-10-17 12:10:00,284.21,284.58,283.94,284.5,16696.0,282.5636,282.9314,282.2951,282.8519,16696.0
2024-10-17 12:15:00,284.49,284.54,284.26,284.5,6730.0,282.8419,282.8916,282.6133,282.8519,6730.0
2024-10-17 12:20:00,284.49,284.54,284.3,284.54,14639.0,282.8419,282.8916,282.653,282.8916,14639.0
2024-10-17 12:25:00,284.54,284.95,284.45,284.81,11946.0,282.8916,283.2993,282.8022,283.1601,11946.0
2024-10-17 12:30:00,284.81,285.19,284.75,285.09,14409.0,283.1601,283.5379,283.1004,283.4385,14409.0
2024-10-17 12:35:00,285.11,285.49,284.95,285.44,10902.0,283.4583,283.8361,283.2993,283.7864,10902.0
2024-10-17 12:40:00,285.46,285.5,284.98,285.22,13724.0,283.8063,283.8461,283.3291,283.5677,13724.0
2024-10-17 12:45:00,285.24,285.36,285.15,285.34,6855.0,283.5876,283.7069,283.4981,283.687,6855.0
2024-10-17 12:50:00,285.25,285.75,285.22,285.61,14153.0,283.5975,284.0946,283.5677,283.9554,14153.0
2024-10-17 12:55:00,285.64,285.77,285.33,285.62,15481.0,283.9853,284.1145,283.6771,283.9654,15481.0
2024-10-17 13:00:00,285.54,285.79,285.2,285.64,17174.0,283.8859,284.1344,283.5478,283.9853,17174.0
2024-10-17 13:05:00,285.63,285.67,285.36,285.55,10254.0,283.9753,284.0151,283.7069,283.8958,10254.0
2024-10-17 13:10:00,285.55,285.87,285.5,285.5,9228.0,283.8958,284.2139,283.8461,283.8461,9228.0
2024-10-17 13:15:00,285.5,285.67,285.38,285.57,6322.0,283.8461,284.0151,283.7268,283.9157,6322.0
2024-10-17 13:20:00,285.58,285.67,285.22,285.29,10728.0,283.9256,284.0151,283.5677,283.6373,10728.0
2024-10-17 13:25:00,285.39,285.95,285.38,285.72,25647.0,283.7367,284.2935,283.7268,284.0648,25647.0
2024-10-17 13:30:00,285.74,285.92,285.63,285.73,12769.0,284.0847,284.2637,283.9753,284.0748,12769.0
2024-10-17 13:35:00,285.75,285.79,285.49,285.63,10815.0,284.0946,284.1344,283.8361,283.9753,10815.0
2024-10-17 13:40:00,285.57,286.0,285.57,285.92,16671.0,283.9157,284.3432,283.9157,284.2637,16671.0
2024-10-17 13:45:00,285.96,286.0,285.53,285.8,15306.0,284.3034,284.3432,283.8759,284.1443,15306.0
2024-10-17 13:50:00,285.75,285.92,285.7,285.81,10800.0,284.0946,284.2637,284.0449,284.1543,10800.0
2024-10-17 13:55:00,285.81,285.88,285.64,285.65,22210.0,284.1543,284.2239,283.9853,283.9952,22210.0
2024-10-17 14:00:00,285.68,285.79,285.28,285.29,15544.0,284.025,284.1344,283.6274,283.6373,15544.0
2024-10-17 14:05:00,285.3,285.3,285.0,285.08,22638.0,283.6472,283.6472,283.349,283.4285,22638.0
2024-10-17 14:10:00,285.09,285.09,284.5,285.03,23415.0,283.4385,283.4385,282.8519,283.3788,23415.0
2024-10-17 14:15:00,285.08,285.19,284.7,284.85,10402.0,283.4285,283.5379,283.0507,283.1999,10402.0
2024-10-17 14:20:00,284.86,285.07,284.76,285.01,15150.0,283.2098,283.4186,283.1104,283.3589,15150.0
2024-10-17 14:25:00,285.01,285.26,284.89,285.13,11070.0,283.3589,283.6075,283.2396,283.4782,11070.0
2024-10-17 14:30:00,285.14,285.56,284.99,285.49,13140.0,283.4882,283.9057,283.339,283.8361,13140.0
2024-10-17 14:35:00,285.49,285.7,285.32,285.59,17088.0,283.8361,284.0449,283.6671,283.9356,17088.0
2024-10-17 14:40:00,285.51,285.59,285.14,285.41,10982.0,283.856,283.9356,283.4882,283.7566,10982.0
2024-10-17 14:45:00,285.44,285.99,285.42,285.81,47167.0,283.7864,284.3332,283.7665,284.1543,47167.0
2024-10-17 14:50:00,285.89,285.93,285.36,285.36,32226.0,284.2338,284.2736,283.7069,283.7069,32226.0
2024-10-17 14:55:00,285.4,285.44,285.05,285.34,31691.0,283.7467,283.7864,283.3987,283.687,31691.0
2024-10-17 15:00:00,285.25,285.79,285.25,285.76,37544.0,283.5975,284.1344,283.5975,284.1046,37544.0
2024-10-17 15:05:00,285.77,285.9,285.56,285.84,45864.0,284.1145,284.2438,283.9057,284.1841,45864.0
2024-10-17 15:10:00,285.84,285.94,285.66,285.75,18537.0,284.1841,284.2835,284.0052,284.0946,18537.0
2024-10-17 15:15:00,285.83,286.05,285.61,285.68,24304.0,284.1742,284.3929,283.9554,284.025,24304.0
2024-10-17 15:20:00,285.68,285.82,285.58,285.65,17160.0,284.025,284.1642,283.9256,283.9952,17160.0
2024-10-17 15:25:00,285.71,285.8,285.37,285.67,32171.0,284.0549,284.1443,283.7168,284.0151,32171.0
2024-10-17 15:30:00,285.67,285.8,285.47,285.75,29361.0,284.0151,284.1443,283.8163,284.0946,29361.0
2024-10-17 15:35:00,285.74,285.76,285.54,285.62,47485.0,284.0847,284.1046,283.8859,283.9654,47485.0
2024-10-17 15:40:00,285.64,285.81,285.47,285.65,35354.0,283.9853,284.1543,283.8163,283.9952,35354.0
2024-10-17 15:45:00,285.67,285.69,284.95,285.35,67321.0,284.0151,284.035,283.2993,283.697,67321.0
2024-10-17 15:50:00,285.38,286.01,285.29,286.01,69448.0,283.7268,284.3531,283.6373,284.3531,69448.0
2024-10-17 15:55:00,285.98,286.36,285.76,285.76,195249.0,284.3233,284.7011,284.1046,284.1046,195249.0
2024-10-18 09:30:00,276.8,276.8,269.66,272.11,534377.0,275.1965,275.1965,268.0978,270.5337,534377.0
2024-10-18 09:35:00,272.11,272.41,270.89,272.14,202690.0,270.5337,270.8319,269.3207,270.5635,202690.0
2024-10-18 09:40:00,272.16,274.29,271.8,273.93,175954.0,270.5834,272.701,270.2255,272.3431,175954.0
2024-10-18 09:45:00,273.56,274.25,271.84,272.11,120859.0,271.9753,272.6613,270.2652,270.5337,120859.0
2024-10-18 09:50:00,272.02,272.54,269.54,269.62,118639.0,270.4442,270.9612,267.9785,268.0581,118639.0
2024-10-18 09:55:00,269.78,270.95,269.05,270.13,171648.0,268.2172,269.3804,267.4914,268.5651,171648.0
2024-10-18 10:00:00,270.12,271.88,269.58,271.5,121249.0,268.5552,270.305,268.0183,269.9272,121249.0
2024-10-18 10:05:00,271.5,271.6,270.64,270.84,77434.0,269.9272,270.0266,269.0722,269.271,77434.0
2024-10-18 10:10:00,270.95,271.99,270.6,271.25,61100.0,269.3804,270.4144,269.0324,269.6786,61100.0
2024-10-18 10:15:00,271.4,272.59,271.13,272.32,85209.0,269.8278,271.0109,269.5593,270.7424,85209.0
2024-10-18 10:20:00,272.39,272.4,270.8,271.4,55322.0,270.812,270.822,269.2312,269.8278,55322.0
2024-10-18 10:25:00,271.3,271.58,271.09,271.33,28973.0,269.7283,270.0067,269.5196,269.7582,28973.0
2024-10-18 10:30:00,271.33,272.25,271.33,271.81,48199.0,269.7582,270.6728,269.7582,270.2354,48199.0
2024-10-18 10:35:00,271.61,272.6,271.55,272.4,49505.0,270.0366,271.0208,269.9769,270.822,49505.0
2024-10-18 10:40:00,272.4,273.29,272.25,273.13,100696.0,270.822,271.7068,270.6728,271.5477,100696.0
2024-10-18 10:45:00,273.08,273.48,273.0,273.13,42041.0,271.498,271.8957,271.4185,271.5477,42041.0
2024-10-18 10:50:00,273.05,273.49,272.25,272.56,78217.0,271.4682,271.9057,270.6728,270.981,78217.0
2024-10-18 10:55:00,272.47,272.92,272.17,272.18,41590.0,270.8916,271.339,270.5933,270.6032,41590.0
2024-10-18 11:00:00,272.18,272.24,271.57,272.02,31265.0,270.6032,270.6629,269.9968,270.4442,31265.0
2024-10-18 11:05:00,272.04,273.39,272.04,273.25,42838.0,270.4641,271.8062,270.4641,271.6671,42838.0
2024-10-18 11:10:00,273.29,273.65,272.97,273.52,46063.0,271.7068,272.0647,271.3887,271.9355,46063.0
2024-10-18 11:15:00,273.57,275.0,273.57,274.81,134350.0,271.9852,273.4069,271.9852,273.218,134350.0
2024-10-18 11:20:00,274.8,275.21,274.74,274.8,76888.0,273.2081,273.6157,273.1484,273.2081,76888.0
2024-10-18 11:25:00,274.85,275.03,274.44,274.59,72148.0,273.2578,273.4367,272.8502,272.9993,72148.0
2024-10-18 11:30:00,274.68,275.1,274.54,274.8,15821.0,273.0888,273.5063,272.9496,273.2081,15821.0
2024-10-18 11:35:00,274.8,275.68,274.73,275.59,34557.0,273.2081,274.083,273.1385,273.9935,34557.0
2024-10-18 11:40:00,275.6,276.0,275.52,275.9,70276.0,274.0034,274.4011,273.9239,274.3017,70276.0
2024-10-18 11:45:00,275.92,275.95,275.23,275.95,35491.0,274.3216,274.3514,273.6356,274.3514,35491.0
2024-10-18 11:50:00,275.88,276.0,275.46,275.88,37167.0,274.2818,274.4011,273.8642,274.2818,37167.0
2024-10-18 11:55:00,275.88,276.06,275.42,275.49,45498.0,274.2818,274.4608,273.8245,273.8941,45498.0
2024-10-18 12:00:00,275.35,275.62,275.07,275.46,37933.0,273.7549,274.0233,273.4765,273.8642,37933.0
2024-10-18 12:05:00,275.43,275.9,275.33,275.86,21868.0,273.8344,274.3017,273.735,274.2619,21868.0
2024-10-18 12:10:00,275.9,276.65,275.84,276.42,58188.0,274.3017,275.0474,274.242,274.8187,58188.0
2024-10-18 12:15:00,276.41,277.26,276.24,277.06,43373.0,274.8087,275.6538,274.6397,275.455,43373.0
2024-10-18 12:20:00,277.02,277.44,276.95,277.16,52063.0,275.4152,275.8328,275.3456,275.5544,52063.0
2024-10-18 12:25:00,277.25,277.37,277.05,277.12,42211.0,275.6439,275.7632,275.445,275.5146,42211.0
2024-10-18 12:30:00,277.26,277.6,277.0,277.4,45270.0,275.6538,275.9919,275.3953,275.793,45270.0
2024-10-18 12:35:00,277.46,278.15,277.21,278.06,33440.0,275.8527,276.5387,275.6041,276.4492,33440.0
2024-10-18 12:40:00,278.0,278.79,277.96,278.29,47393.0,276.3895,277.175,276.3498,276.6779,47393.0
2024-10-18 12:45:00,278.27,278.77,278.05,278.55,35121.0,276.658,277.1551,276.4392,276.9363,35121.0
2024-10-18 12:50:00,278.52,279.16,278.42,278.68,63089.0,276.9065,277.5428,276.8071,277.0656,63089.0
2024-10-18 12:55:00,278.7,279.2,278.66,278.73,36770.0,277.0855,277.5826,277.0457,277.1153,36770.0
2024-10-18 13:00:00,278.78,279.12,277.73,277.76,36920.0,277.165,277.503,276.1211,276.1509,36920.0
2024-10-18 13:05:00,277.76,278.06,277.45,277.94,32411.0,276.1509,276.4492,275.8427,276.3299,32411.0
2024-10-18 13:10:00,278.08,278.33,277.98,278.18,14949.0,276.4691,276.7176,276.3696,276.5685,14949.0
2024-10-18 13:15:00,278.18,278.26,277.51,278.0,26722.0,276.5685,276.648,275.9024,276.3895,26722.0
2024-10-18 13:20:00,278.1,278.11,277.61,277.62,18407.0,276.489,276.4989,276.0018,276.0117,18407.0
2024-10-18 13:25:00,277.62,277.75,276.85,276.88,25093.0,276.0117,276.141,275.2462,275.276,25093.0
2024-10-18 13:30:00,276.97,277.14,276.3,276.71,42870.0,275.3655,275.5345,274.6994,275.107,42870.0
2024-10-18 13:35:00,276.79,277.31,276.61,277.31,18596.0,275.1865,275.7035,275.0076,275.7035,18596.0
2024-10-18 13:40:00,277.25,277.66,277.24,277.63,29497.0,275.6439,276.0515,275.6339,276.0217,29497.0
2024-10-18 13:45:00,277.57,277.89,277.51,277.64,20495.0,275.962,276.2802,275.9024,276.0316,20495.0
2024-10-18 13:50:00,277.63,277.98,277.53,277.93,24662.0,276.0217,276.3696,275.9223,276.3199,24662.0
2024-10-18 13:55:00,277.96,278.08,277.5,277.66,36545.0,276.3498,276.4691,275.8924,276.0515,36545.0
2024-10-18 14:00:00,277.58,277.65,276.61,276.99,28965.0,275.972,276.0416,275.0076,275.3854,28965.0
2024-10-18 14:05:00,277.0,277.06,275.85,276.23,47631.0,275.3953,275.455,274.252,274.6298,47631.0
2024-10-18 14:10:00,276.1,276.96,276.0,276.9,39960.0,274.5005,275.3556,274.4011,275.2959,39960.0
2024-10-18 14:15:00,276.93,277.46,276.83,277.25,22571.0,275.3257,275.8527,275.2263,275.6439,22571.0
2024-10-18 14:20:00,277.16,277.58,277.0,277.47,49655.0,275.5544,275.972,275.3953,275.8626,49655.0
2024-10-18 14:25:00,277.45,277.6,277.29,277.57,17480.0,275.8427,275.9919,275.6836,275.962,17480.0
2024-10-18 14:30:00,277.58,277.91,277.52,277.59,32523.0,275.972,276.3001,275.9123,275.9819,32523.0
2024-10-18 14:35:00,277.59,277.77,277.57,277.77,23941.0,275.9819,276.1609,275.962,276.1609,23941.0
2024-10-18 14:40:00,277.69,278.3,277.61,278.09,25459.0,276.0813,276.6878,276.0018,276.479,25459.0
2024-10-18 14:45:00,278.04,278.26,277.76,278.11,24058.0,276.4293,276.648,276.1509,276.4989,24058.0
2024-10-18 14:50:00,278.04,278.25,277.62,277.69,19244.0,276.4293,276.6381,276.0117,276.0813,19244.0
2024-10-18 14:55:00,277.63,277.78,277.13,277.75,140878.0,276.0217,276.1708,275.5246,276.141,140878.0
2024-10-18 15:00:00,277.59,277.85,277.43,277.64,28177.0,275.9819,276.2404,275.8228,276.0316,28177.0
2024-10-18 15:05:00,277.64,277.85,277.38,277.78,29925.0,276.0316,276.2404,275.7731,276.1708,29925.0
2024-10-18 15:10:00,277.86,278.13,277.69,277.9,29105.0,276.2503,276.5188,276.0813,276.2901,29105.0
2024-10-18 15:15:00,277.87,277.9,277.02,277.12,38886.0,276.2603,276.2901,275.4152,275.5146,38886.0
2024-10-18 15:20:00,277.15,277.32,276.76,277.25,31649.0,275.5445,275.7135,275.1567,275.6439,31649.0
2024-10-18 15:25:00,277.25,277.61,277.15,277.56,37016.0,275.6439,276.0018,275.5445,275.9521,37016.0
2024-10-18 15:30:00,277.56,277.75,277.25,277.33,43174.0,275.9521,276.141,275.6439,275.7234,43174.0
2024-10-18 15:35:00,277.3,277.58,277.02,277.02,48469.0,275.6936,275.972,275.4152,275.4152,48469.0
2024-10-18 15:40:00,277.0,277.08,276.65,276.98,36734.0,275.3953,275.4749,275.0474,275.3754,36734.0
2024-10-18 15:45:00,277.04,277.29,276.74,277.06,70740.0,275.4351,275.6836,275.1368,275.455,70740.0
2024-10-18 15:50:00,277.08,277.13,276.43,276.71,89898.0,275.4749,275.5246,274.8286,275.107,89898.0
2024-10-18 15:55:00,276.74,277.1,276.03,276.81,222410.0,275.1368,275.4947,274.4309,275.2064,222410.0
2024-10-21 09:30:00,275.0,276.37,273.65,275.36,99883.0,273.4069,274.769,272.0647,273.7648,99883.0
2024-10-21 09:35:00,275.07,275.96,274.42,274.71,88593.0,273.4765,274.3614,272.8303,273.1186,88593.0
2024-10-21 09:40:00,274.97,275.2,272.65,273.09,62806.0,273.3771,273.6058,271.0705,271.508,62806.0
2024-10-21 09:45:00,273.07,273.72,272.07,272.5,55923.0,271.4881,272.1343,270.4939,270.9214,55923.0
2024-10-21 09:50:00,272.64,272.84,271.83,271.84,32009.0,271.0606,271.2594,270.2553,270.2652,32009.0
2024-10-21 09:55:00,271.82,272.32,271.81,272.25,44091.0,270.2453,270.7424,270.2354,270.6728,44091.0
2024-10-21 10:00:00,272.32,272.86,272.0,272.5,103506.0,270.7424,271.2793,270.4243,270.9214,103506.0
2024-10-21 10:05:00,272.5,272.59,271.51,272.01,82920.0,270.9214,271.0109,269.9371,270.4342,82920.0
2024-10-21 10:10:00,272.02,272.47,272.0,272.4,28418.0,270.4442,270.8916,270.4243,270.822,28418.0
2024-10-21 10:15:00,272.4,272.79,271.93,272.42,55189.0,270.822,271.2097,270.3547,270.8419,55189.0
2024-10-21 10:20:00,272.42,272.84,272.36,272.46,25710.0,270.8419,271.2594,270.7822,270.8816,25710.0
2024-10-21 10:25:00,272.45,272.45,271.8,272.11,56932.0,270.8717,270.8717,270.2255,270.5337,56932.0
2024-10-21 10:30:00,272.0,272.37,271.8,271.97,17263.0,270.4243,270.7921,270.2255,270.3945,17263.0
2024-10-21 10:35:00,271.97,272.43,271.78,272.36,18814.0,270.3945,270.8518,270.2056,270.7822,18814.0
2024-10-21 10:40:00,272.22,272.43,272.0,272.11,12902.0,270.643,270.8518,270.4243,270.5337,12902.0
2024-10-21 10:45:00,272.1,272.63,271.91,272.31,15644.0,270.5237,271.0506,270.3348,270.7325,15644.0
2024-10-21 10:50:00,272.43,272.77,272.12,272.38,19176.0,270.8518,271.1898,270.5436,270.8021,19176.0
2024-10-21 10:55:00,272.3,272.5,272.16,272.4,10121.0,270.7226,270.9214,270.5834,270.822,10121.0
2024-10-21 11:00:00,272.38,272.38,271.41,271.42,39503.0,270.8021,270.8021,269.8377,269.8477,39503.0
2024-10-21 11:05:00,271.42,271.5,270.63,271.0,28112.0,269.8477,269.9272,269.0622,269.4301,28112.0
2024-10-21 11:10:00,270.98,271.22,270.73,270.79,21218.0,269.4102,269.6488,269.1616,269.2213,21218.0
2024-10-21 11:15:00,270.79,271.12,270.41,271.11,30574.0,269.2213,269.5494,268.8435,269.5394,30574.0
2024-10-21 11:20:00,270.94,270.99,270.55,270.73,37995.0,269.3704,269.4201,268.9827,269.1616,37995.0
2024-10-21 11:25:00,270.85,270.86,270.2,270.4,27224.0,269.281,269.2909,268.6347,268.8336,27224.0
2024-10-21 11:30:00,270.35,270.54,269.89,270.01,28013.0,268.7839,268.9728,268.3265,268.4458,28013.0
2024-10-21 11:35:00,270.07,270.1,269.75,269.98,26749.0,268.5055,268.5353,268.1873,268.416,26749.0
2024-10-21 11:40:00,269.9,270.06,269.65,269.69,27134.0,268.3365,268.4955,268.0879,268.1277,27134.0
2024-10-21 11:45:00,269.78,270.04,269.53,269.87,36563.0,268.2172,268.4756,267.9686,268.3066,36563.0
2024-10-21 11:50:00,269.96,270.37,269.92,270.07,24778.0,268.3961,268.8037,268.3563,268.5055,24778.0
2024-10-21 11:55:00,270.25,270.82,270.25,270.62,13428.0,268.6844,269.2511,268.6844,269.0523,13428.0
2024-10-21 12:00:00,270.76,270.76,269.95,270.06,15329.0,269.1915,269.1915,268.3862,268.4955,15329.0
2024-10-21 12:05:00,269.97,270.47,269.94,270.47,20090.0,268.4061,268.9032,268.3762,268.9032,20090.0
2024-10-21 12:10:00,270.47,270.59,270.02,270.15,19272.0,268.9032,269.0225,268.4558,268.585,19272.0
2024-10-21 12:15:00,270.15,270.7,270.07,270.59,9737.0,268.585,269.1318,268.5055,269.0225,9737.0
2024-10-21 12:20:00,270.53,270.63,269.87,270.16,11304.0,268.9628,269.0622,268.3066,268.595,11304.0
2024-10-21 12:25:00,270.19,270.37,270.13,270.22,12768.0,268.6248,268.8037,268.5651,268.6546,12768.0
2024-10-21 12:30:00,270.3,270.3,270.02,270.17,15825.0,268.7341,268.7341,268.4558,268.6049,15825.0
2024-10-21 12:35:00,270.18,270.36,269.98,269.98,12429.0,268.6148,268.7938,268.416,268.416,12429.0
2024-10-21 12:40:00,270.07,270.34,270.03,270.2,6256.0,268.5055,268.7739,268.4657,268.6347,6256.0
2024-10-21 12:45:00,270.29,270.51,270.24,270.46,10276.0,268.7242,268.9429,268.6745,268.8932,10276.0
2024-10-21 12:50:00,270.59,271.25,270.39,271.06,20628.0,269.0225,269.6786,268.8236,269.4897,20628.0
2024-10-21 12:55:00,271.06,271.26,270.92,271.05,7169.0,269.4897,269.6886,269.3505,269.4798,7169.0
2024-10-21 13:00:00,270.99,271.15,270.7,270.75,10436.0,269.4201,269.5792,269.1318,269.1815,10436.0
2024-10-21 13:05:00,270.73,271.0,270.72,270.93,5746.0,269.1616,269.4301,269.1517,269.3605,5746.0
2024-10-21 13:10:00,270.92,271.11,270.86,270.94,11295.0,269.3505,269.5394,269.2909,269.3704,11295.0
2024-10-21 13:15:00,270.97,271.03,270.68,270.8,10901.0,269.4003,269.4599,269.1119,269.2312,10901.0
2024-10-21 13:20:00,270.81,270.81,270.58,270.77,5566.0,269.2412,269.2412,269.0125,269.2014,5566.0
2024-10-21 13:25:00,270.72,270.72,270.51,270.57,7354.0,269.1517,269.1517,268.9429,269.0026,7354.0
2024-10-21 13:30:00,270.58,270.95,270.45,270.79,10873.0,269.0125,269.3804,268.8833,269.2213,10873.0
2024-10-21 13:35:00,270.83,270.99,270.6,270.65,9848.0,269.2611,269.4201,269.0324,269.0821,9848.0
2024-10-21 13:40:00,270.65,270.71,270.54,270.54,7426.0,269.0821,269.1418,268.9728,268.9728,7426.0
2024-10-21 13:45:00,270.54,270.58,270.34,270.58,13670.0,268.9728,269.0125,268.7739,269.0125,13670.0
2024-10-21 13:50:00,270.5,270.58,270.11,270.16,11680.0,268.933,269.0125,268.5452,268.595,11680.0
2024-10-21 13:55:00,270.14,270.17,269.95,269.95,17021.0,268.5751,268.6049,268.3862,268.3862,17021.0
2024-10-21 14:00:00,269.93,270.08,269.8,269.97,23418.0,268.3663,268.5154,268.237,268.4061,23418.0
2024-10-21 14:05:00,269.97,270.07,269.83,269.9,17576.0,268.4061,268.5055,268.2669,268.3365,17576.0
2024-10-21 14:10:00,269.9,269.95,269.63,269.66,14139.0,268.3365,268.3862,268.068,268.0978,14139.0
2024-10-21 14:15:00,269.65,270.02,269.64,269.94,18465.0,268.0879,268.4558,268.078,268.3762,18465.0
2024-10-21 14:20:00,269.94,269.97,269.71,269.87,6580.0,268.3762,268.4061,268.1476,268.3066,6580.0
2024-10-21 14:25:00,269.95,270.03,269.84,269.88,10067.0,268.3862,268.4657,268.2768,268.3166,10067.0
2024-10-21 14:30:00,269.89,270.26,269.83,270.16,11706.0,268.3265,268.6944,268.2669,268.595,11706.0
2024-10-21 14:35:00,270.2,270.62,270.15,270.49,11158.0,268.6347,269.0523,268.585,268.923,11158.0
2024-10-21 14:40:00,270.5,270.57,270.24,270.24,8761.0,268.933,269.0026,268.6745,268.6745,8761.0
2024-10-21 14:45:00,270.26,270.36,270.15,270.27,6136.0,268.6944,268.7938,268.585,268.7043,6136.0
2024-10-21 14:50:00,270.27,270.41,270.24,270.4,5780.0,268.7043,268.8435,268.6745,268.8336,5780.0
2024-10-21 14:55:00,270.42,270.52,270.12,270.12,7903.0,268.8534,268.9529,268.5552,268.5552,7903.0
2024-10-21 15:00:00,270.2,270.34,270.01,270.09,7388.0,268.6347,268.7739,268.4458,268.5254,7388.0
2024-10-21 15:05:00,270.17,270.3,270.09,270.17,12749.0,268.6049,268.7341,268.5254,268.6049,12749.0
2024-10-21 15:10:00,270.21,270.59,270.12,270.5,14120.0,268.6447,269.0225,268.5552,268.933,14120.0
2024-10-21 15:15:00,270.59,271.04,270.52,270.87,22992.0,269.0225,269.4699,268.9529,269.3008,22992.0
2024-10-21 15:20:00,270.85,270.9,270.67,270.79,11051.0,269.281,269.3307,269.102,269.2213,11051.0
2024-10-21 15:25:00,270.75,270.9,270.5,270.66,29726.0,269.1815,269.3307,268.933,269.0921,29726.0
2024-10-21 15:30:00,270.57,270.57,270.17,270.55,20267.0,269.0026,269.0026,268.6049,268.9827,20267.0
2024-10-21 15:35:00,270.5,270.56,270.27,270.43,20941.0,268.933,268.9926,268.7043,268.8634,20941.0
2024-10-21 15:40:00,270.48,270.84,270.45,270.75,25775.0,268.9131,269.271,268.8833,269.1815,25775.0
2024-10-21 15:45:00,270.75,270.83,270.09,270.46,37690.0,269.1815,269.2611,268.5254,268.8932,37690.0
2024-10-21 15:50:00,270.47,270.7,270.25,270.38,54858.0,268.9032,269.1318,268.6844,268.8137,54858.0
2024-10-21 15:55:00,270.36,271.0,270.21,270.9,185149.0,268.7938,269.4301,268.6447,269.3307,185149.0
2024-10-22 09:30:00,270.62,270.74,269.38,270.04,62918.0,269.0523,269.1716,267.8195,268.4756,62918.0
2024-10-22 09:35:00,269.64,270.32,269.64,270.32,17867.0,268.078,268.754,268.078,268.754,17867.0
2024-10-22 09:40:00,270.2,270.22,268.95,269.0,29392.0,268.6347,268.6546,267.392,267.4417,29392.0
2024-10-22 09:45:00,269.27,269.47,268.59,269.42,18532.0,267.7101,267.9089,267.034,267.8592,18532.0
2024-10-22 09:50:00,269.19,269.76,268.88,269.23,10821.0,267.6306,268.1973,267.3224,267.6703,10821.0
2024-10-22 09:55:00,269.15,269.51,269.0,269.22,21381.0,267.5908,267.9487,267.4417,267.6604,21381.0
2024-10-22 10:00:00,269.22,269.36,268.65,268.74,14421.0,267.6604,267.7996,267.0937,267.1832,14421.0
2024-10-22 10:05:00,268.59,269.23,268.58,268.72,22435.0,267.034,267.6703,267.0241,267.1633,22435.0
2024-10-22 10:10:00,268.72,269.33,268.66,269.13,20273.0,267.1633,267.7698,267.1036,267.5709,20273.0
2024-10-22 10:15:00,269.13,269.22,268.59,269.13,25720.0,267.5709,267.6604,267.034,267.5709,25720.0
2024-10-22 10:20:00,269.08,269.44,268.95,269.35,15574.0,267.5212,267.8791,267.392,267.7896,15574.0
2024-10-22 10:25:00,269.31,269.81,269.28,269.71,15538.0,267.7499,268.247,267.72,268.1476,15538.0
2024-10-22 10:30:00,269.68,269.7,269.39,269.67,20944.0,268.1177,268.1376,267.8294,268.1078,20944.0
2024-10-22 10:35:00,269.68,270.17,269.65,270.17,14392.0,268.1177,268.6049,268.0879,268.6049,14392.0
2024-10-22 10:40:00,270.15,270.46,270.13,270.45,23032.0,268.585,268.8932,268.5651,268.8833,23032.0
2024-10-22 10:45:00,270.4,270.7,270.33,270.7,18140.0,268.8336,269.1318,268.764,269.1318,18140.0
2024-10-22 10:50:00,270.72,270.86,270.53,270.81,8986.0,269.1517,269.2909,268.9628,269.2412,8986.0
2024-10-22 10:55:00,270.87,271.03,270.74,270.9,13183.0,269.3008,269.4599,269.1716,269.3307,13183.0
2024-10-22 11:00:00,270.79,271.03,270.6,270.82,11200.0,269.2213,269.4599,269.0324,269.2511,11200.0
2024-10-22 11:05:00,270.89,271.16,270.67,270.94,10734.0,269.3207,269.5892,269.102,269.3704,10734.0
2024-10-22 11:10:00,271.15,271.43,271.02,271.42,12923.0,269.5792,269.8576,269.45,269.8477,12923.0
2024-10-22 11:15:00,271.38,271.74,271.38,271.5,18891.0,269.8079,270.1658,269.8079,269.9272,18891.0
2024-10-22 11:20:00,271.5,271.61,270.75,270.82,16406.0,269.9272,270.0366,269.1815,269.2511,16406.0
2024-10-22 11:25:00,270.74,271.0,270.26,271.0,13754.0,269.1716,269.4301,268.6944,269.4301,13754.0
2024-10-22 11:30:00,271.06,271.16,270.96,271.11,7504.0,269.4897,269.5892,269.3903,269.5394,7504.0
2024-10-22 11:35:00,271.12,271.19,270.98,271.18,5198.0,269.5494,269.619,269.4102,269.609,5198.0
2024-10-22 11:40:00,271.1,271.2,270.86,270.96,6943.0,269.5295,269.6289,269.2909,269.3903,6943.0
2024-10-22 11:45:00,270.96,271.1,270.6,270.6,7331.0,269.3903,269.5295,269.0324,269.0324,7331.0
2024-10-22 11:50:00,270.6,270.76,270.38,270.55,10193.0,269.0324,269.1915,268.8137,268.9827,10193.0
2024-10-22 11:55:00,270.43,270.6,270.25,270.41,12796.0,268.8634,269.0324,268.6844,268.8435,12796.0
2024-10-22 12:00:00,270.38,270.54,270.28,270.41,9809.0,268.8137,268.9728,268.7143,268.8435,9809.0
2024-10-22 12:05:00,270.44,270.48,270.11,270.17,18984.0,268.8733,268.9131,268.5452,268.6049,18984.0
2024-10-22 12:10:00,270.16,270.29,270.14,270.15,51880.0,268.595,268.7242,268.5751,268.585,51880.0
2024-10-22 12:15:00,270.19,270.34,270.13,270.25,21879.0,268.6248,268.7739,268.5651,268.6844,21879.0
2024-10-22 12:20:00,270.21,270.57,270.18,270.53,5238.0,268.6447,269.0026,268.6148,268.9628,5238.0
2024-10-22 12:25:00,270.54,270.98,270.53,270.98,8223.0,268.9728,269.4102,268.9628,269.4102,8223.0
2024-10-22 12:30:00,270.9,271.22,270.9,271.16,3029.0,269.3307,269.6488,269.3307,269.5892,3029.0
2024-10-22 12:35:00,271.11,271.27,271.06,271.15,4812.0,269.5394,269.6985,269.4897,269.5792,4812.0
2024-10-22 12:40:00,271.25,271.71,271.16,271.63,18143.0,269.6786,270.136,269.5892,270.0564,18143.0
2024-10-22 12:45:00,271.67,271.85,271.55,271.83,12222.0,270.0962,270.2752,269.9769,270.2553,12222.0
2024-10-22 12:50:00,271.8,272.16,271.76,271.84,23145.0,270.2255,270.5834,270.1857,270.2652,23145.0
2024-10-22 12:55:00,271.89,271.94,271.53,271.76,4000.0,270.3149,270.3646,269.957,270.1857,4000.0
2024-10-22 13:00:00,271.74,272.21,271.73,272.21,15478.0,270.1658,270.6331,270.1559,270.6331,15478.0
2024-10-22 13:05:00,272.21,272.21,271.97,272.19,13664.0,270.6331,270.6331,270.3945,270.6132,13664.0
2024-10-22 13:10:00,272.07,272.25,271.83,271.83,27075.0,270.4939,270.6728,270.2553,270.2553,27075.0
2024-10-22 13:15:00,271.83,271.9,271.72,271.89,3958.0,270.2553,270.3249,270.1459,270.3149,3958.0
2024-10-22 13:20:00,271.89,271.89,271.68,271.74,5533.0,270.3149,270.3149,270.1061,270.1658,5533.0
2024-10-22 13:25:00,271.76,272.04,271.76,271.78,14459.0,270.1857,270.4641,270.1857,270.2056,14459.0
2024-10-22 13:30:00,271.85,272.24,271.84,272.24,6572.0,270.2752,270.6629,270.2652,270.6629,6572.0
2024-10-22 13:35:00,272.27,272.41,272.17,272.17,24928.0,270.6927,270.8319,270.5933,270.5933,24928.0
2024-10-22 13:40:00,272.27,272.51,272.25,272.51,6631.0,270.6927,270.9313,270.6728,270.9313,6631.0
2024-10-22 13:45:00,272.57,272.65,272.23,272.23,5524.0,270.991,271.0705,270.653,270.653,5524.0
2024-10-22 13:50:00,272.43,272.45,272.15,272.29,9934.0,270.8518,270.8717,270.5734,270.7126,9934.0
2024-10-22 13:55:00,272.25,272.25,272.05,272.19,4871.0,270.6728,270.6728,270.474,270.6132,4871.0
2024-10-22 14:00:00,272.19,272.5,272.19,272.28,10221.0,270.6132,270.9214,270.6132,270.7027,10221.0
2024-10-22 14:05:00,272.33,272.33,271.91,271.96,8948.0,270.7524,270.7524,270.3348,270.3845,8948.0
2024-10-22 14:10:00,271.96,272.16,271.81,271.81,17237.0,270.3845,270.5834,270.2354,270.2354,17237.0
2024-10-22 14:15:00,271.8,272.49,271.8,272.43,15363.0,270.2255,270.9115,270.2255,270.8518,15363.0
2024-10-22 14:20:00,272.43,272.46,272.29,272.31,3185.0,270.8518,270.8816,270.7126,270.7325,3185.0
2024-10-22 14:25:00,272.3,272.61,272.19,272.56,8572.0,270.7226,271.0308,270.6132,270.981,8572.0
2024-10-22 14:30:00,272.56,272.83,272.52,272.63,13205.0,270.981,271.2495,270.9413,271.0506,13205.0
2024-10-22 14:35:00,272.58,272.58,272.38,272.45,4958.0,271.0009,271.0009,270.8021,270.8717,4958.0
2024-10-22 14:40:00,272.49,272.49,272.31,272.31,5973.0,270.9115,270.9115,270.7325,270.7325,5973.0
2024-10-22 14:45:00,272.33,272.69,272.26,272.6,6269.0,270.7524,271.1103,270.6828,271.0208,6269.0
2024-10-22 14:50:00,272.6,272.65,272.5,272.52,10569.0,271.0208,271.0705,270.9214,270.9413,10569.0
2024-10-22 14:55:00,272.69,272.69,272.42,272.44,14643.0,271.1103,271.1103,270.8419,270.8617,14643.0
2024-10-22 15:00:00,272.42,272.43,272.2,272.26,11284.0,270.8419,270.8518,270.6231,270.6828,11284.0
2024-10-22 15:05:00,272.34,272.55,272.34,272.55,15734.0,270.7623,270.9711,270.7623,270.9711,15734.0
2024-10-22 15:10:00,272.58,272.72,272.5,272.55,13872.0,271.0009,271.1401,270.9214,270.9711,13872.0
2024-10-22 15:15:00,272.5,272.68,272.5,272.54,15128.0,270.9214,271.1004,270.9214,270.9612,15128.0
2024-10-22 15:20:00,272.54,272.6,272.39,272.44,12510.0,270.9612,271.0208,270.812,270.8617,12510.0
2024-10-22 15:25:00,272.44,272.46,272.23,272.24,7648.0,270.8617,270.8816,270.653,270.6629,7648.0
2024-10-22 15:30:00,272.28,272.59,272.23,272.53,12744.0,270.7027,271.0109,270.653,270.9512,12744.0
2024-10-22 15:35:00,272.53,272.6,272.44,272.44,12070.0,270.9512,271.0208,270.8617,270.8617,12070.0
2024-10-22 15:40:00,272.44,272.6,272.34,272.34,29089.0,270.8617,271.0208,270.7623,270.7623,29089.0
2024-10-22 15:45:00,272.37,272.57,272.21,272.53,21014.0,270.7921,270.991,270.6331,270.9512,21014.0
2024-10-22 15:50:00,272.55,272.83,272.43,272.63,37143.0,270.9711,271.2495,270.8518,271.0506,37143.0
2024-10-22 15:55:00,272.68,272.81,272.31,272.39,98522.0,271.1004,271.2296,270.7325,270.812,98522.0
2024-10-23 09:30:00,272.0,273.35,271.58,273.16,37385.0,270.4243,271.7665,270.0067,271.5776,37385.0
2024-10-23 09:35:00,272.97,273.1,271.95,272.25,26227.0,271.3887,271.5179,270.3746,270.6728,26227.0
2024-10-23 09:40:00,272.28,272.44,271.58,271.66,10084.0,270.7027,270.8617,270.0067,270.0863,10084.0
2024-10-23 09:45:00,272.04,272.06,270.61,270.85,12364.0,270.4641,270.4839,269.0423,269.281,12364.0
2024-10-23 09:50:00,270.61,270.75,269.83,270.12,22235.0,269.0423,269.1815,268.2669,268.5552,22235.0
2024-10-23 09:55:00,270.13,270.57,270.13,270.4,11316.0,268.5651,269.0026,268.5651,268.8336,11316.0
2024-10-23 10:00:00,270.39,271.38,270.37,271.07,25800.0,268.8236,269.8079,268.8037,269.4997,25800.0
2024-10-23 10:05:00,271.08,271.44,271.01,271.38,9679.0,269.5096,269.8675,269.44,269.8079,9679.0
2024-10-23 10:10:00,271.36,271.54,270.9,270.91,16863.0,269.788,269.967,269.3307,269.3406,16863.0
2024-10-23 10:15:00,270.83,270.96,270.4,270.68,12396.0,269.2611,269.3903,268.8336,269.1119,12396.0
2024-10-23 10:20:00,270.6,271.32,270.6,271.11,5314.0,269.0324,269.7482,269.0324,269.5394,5314.0
2024-10-23 10:25:00,271.07,271.75,271.0,271.51,16959.0,269.4997,270.1757,269.4301,269.9371,16959.0
2024-10-23 10:30:00,271.5,271.69,271.32,271.63,20983.0,269.9272,270.1161,269.7482,270.0564,20983.0
2024-10-23 10:35:00,271.68,271.95,271.45,271.94,5602.0,270.1061,270.3746,269.8775,270.3646,5602.0
2024-10-23 10:40:00,271.84,272.18,271.73,272.11,5585.0,270.2652,270.6032,270.1559,270.5337,5585.0
2024-10-23 10:45:00,272.16,272.39,272.09,272.13,6309.0,270.5834,270.812,270.5138,270.5535,6309.0
2024-10-23 10:50:00,272.13,272.19,271.56,271.56,8555.0,270.5535,270.6132,269.9868,269.9868,8555.0
2024-10-23 10:55:00,271.57,271.84,271.41,271.84,11041.0,269.9968,270.2652,269.8377,270.2652,11041.0
2024-10-23 11:00:00,271.68,272.0,271.57,271.96,9039.0,270.1061,270.4243,269.9968,270.3845,9039.0
2024-10-23 11:05:00,272.02,272.02,271.84,271.88,4929.0,270.4442,270.4442,270.2652,270.305,4929.0
2024-10-23 11:10:00,271.85,271.85,271.13,271.16,8220.0,270.2752,270.2752,269.5593,269.5892,8220.0
2024-10-23 11:15:00,271.19,271.35,271.06,271.28,5239.0,269.619,269.7781,269.4897,269.7085,5239.0
2024-10-23 11:20:00,271.23,271.66,271.13,271.46,7918.0,269.6588,270.0863,269.5593,269.8874,7918.0
2024-10-23 11:25:00,271.39,271.39,271.1,271.1,4232.0,269.8178,269.8178,269.5295,269.5295,4232.0
2024-10-23 11:30:00,271.1,271.11,270.89,271.1,5949.0,269.5295,269.5394,269.3207,269.5295,5949.0
2024-10-23 11:35:00,271.1,271.51,271.09,271.51,6346.0,269.5295,269.9371,269.5196,269.9371,6346.0
2024-10-23 11:40:00,271.51,271.81,271.35,271.81,10621.0,269.9371,270.2354,269.7781,270.2354,10621.0
2024-10-23 11:45:00,271.71,271.81,271.63,271.66,6528.0,270.136,270.2354,270.0564,270.0863,6528.0
2024-10-23 11:50:00,271.68,272.08,271.68,272.0,4152.0,270.1061,270.5038,270.1061,270.4243,4152.0
2024-10-23 11:55:00,272.08,272.25,272.06,272.22,3753.0,270.5038,270.6728,270.4839,270.643,3753.0
2024-10-23 12:00:00,272.08,272.22,271.95,272.06,5826.0,270.5038,270.643,270.3746,270.4839,5826.0
2024-10-23 12:05:00,272.07,272.16,271.99,272.09,12277.0,270.4939,270.5834,270.4144,270.5138,12277.0
2024-10-23 12:10:00,272.17,272.26,271.14,271.73,13193.0,270.5933,270.6828,269.5693,270.1559,13193.0
2024-10-23 12:15:00,271.73,272.01,271.72,271.88,5641.0,270.1559,270.4342,270.1459,270.305,5641.0
2024-10-23 12:20:00,272.0,272.2,271.92,272.12,5283.0,270.4243,270.6231,270.3448,270.5436,5283.0
2024-10-23 12:25:00,272.12,272.22,271.89,271.9,1625.0,270.5436,270.643,270.3149,270.3249,1625.0
2024-10-23 12:30:00,271.88,271.89,271.62,271.81,4673.0,270.305,270.3149,270.0465,270.2354,4673.0
2024-10-23 12:35:00,271.91,272.11,271.63,271.63,3367.0,270.3348,270.5337,270.0564,270.0564,3367.0
2024-10-23 12:40:00,271.5,271.67,271.41,271.42,7678.0,269.9272,270.0962,269.8377,269.8477,7678.0
2024-10-23 12:45:00,271.43,271.54,271.35,271.44,1765.0,269.8576,269.967,269.7781,269.8675,1765.0
2024-10-23 12:50:00,271.67,271.67,271.35,271.6,9575.0,270.0962,270.0962,269.7781,270.0266,9575.0
2024-10-23 12:55:00,271.56,271.69,271.53,271.63,1167.0,269.9868,270.1161,269.957,270.0564,1167.0
2024-10-23 13:00:00,271.56,271.67,271.22,271.25,4887.0,269.9868,270.0962,269.6488,269.6786,4887.0
2024-10-23 13:05:00,271.25,271.25,270.88,270.88,6648.0,269.6786,269.6786,269.3108,269.3108,6648.0
2024-10-23 13:10:00,270.92,270.92,270.54,270.59,4925.0,269.3505,269.3505,268.9728,269.0225,4925.0
2024-10-23 13:15:00,270.68,270.71,270.34,270.36,8245.0,269.1119,269.1418,268.7739,268.7938,8245.0
2024-10-23 13:20:00,270.47,270.57,270.25,270.48,8256.0,268.9032,269.0026,268.6844,268.9131,8256.0
2024-10-23 13:25:00,270.49,270.53,270.28,270.46,5749.0,268.923,268.9628,268.7143,268.8932,5749.0
2024-10-23 13:30:00,270.44,270.45,270.05,270.25,9209.0,268.8733,268.8833,268.4856,268.6844,9209.0
2024-10-23 13:35:00,270.19,270.37,270.09,270.26,2379.0,268.6248,268.8037,268.5254,268.6944,2379.0
2024-10-23 13:40:00,270.32,270.46,270.28,270.3,3560.0,268.754,268.8932,268.7143,268.7341,3560.0
2024-10-23 13:45:00,270.35,270.43,270.26,270.35,3802.0,268.7839,268.8634,268.6944,268.7839,3802.0
2024-10-23 13:50:00,270.4,270.42,270.01,270.05,5751.0,268.8336,268.8534,268.4458,268.4856,5751.0
2024-10-23 13:55:00,270.07,270.08,269.91,270.08,12149.0,268.5055,268.5154,268.3464,268.5154,12149.0
2024-10-23 14:00:00,269.98,269.98,269.08,269.26,14267.0,268.416,268.416,267.5212,267.7002,14267.0
2024-10-23 14:05:00,269.24,269.45,269.23,269.45,6146.0,267.6803,267.8891,267.6703,267.8891,6146.0
2024-10-23 14:10:00,269.39,269.39,269.06,269.13,6312.0,267.8294,267.8294,267.5013,267.5709,6312.0
2024-10-23 14:15:00,269.15,269.15,268.96,269.05,13784.0,267.5908,267.5908,267.4019,267.4914,13784.0
2024-10-23 14:20:00,269.02,269.52,269.02,269.38,7698.0,267.4616,267.9587,267.4616,267.8195,7698.0
2024-10-23 14:25:00,269.35,269.67,269.35,269.6,4921.0,267.7896,268.1078,267.7896,268.0382,4921.0
2024-10-23 14:30:00,269.69,270.2,269.62,270.18,4329.0,268.1277,268.6347,268.0581,268.6148,4329.0
2024-10-23 14:35:00,270.23,270.52,270.19,270.24,12808.0,268.6645,268.9529,268.6248,268.6745,12808.0
2024-10-23 14:40:00,270.29,270.35,270.17,270.24,12149.0,268.7242,268.7839,268.6049,268.6745,12149.0
2024-10-23 14:45:00,270.3,270.53,270.3,270.43,5123.0,268.7341,268.9628,268.7341,268.8634,5123.0
2024-10-23 14:50:00,270.43,270.5,270.24,270.38,5555.0,268.8634,268.933,268.6745,268.8137,5555.0
2024-10-23 14:55:00,270.41,270.67,270.39,270.61,5927.0,268.8435,269.102,268.8236,269.0423,5927.0
2024-10-23 15:00:00,270.59,270.6,270.39,270.39,4266.0,269.0225,269.0324,268.8236,268.8236,4266.0
2024-10-23 15:05:00,270.48,270.53,270.27,270.44,5630.0,268.9131,268.9628,268.7043,268.8733,5630.0
2024-10-23 15:10:00,270.51,270.71,270.49,270.71,3767.0,268.9429,269.1418,268.923,269.1418,3767.0
2024-10-23 15:15:00,270.65,270.78,270.56,270.77,6101.0,269.0821,269.2114,268.9926,269.2014,6101.0
2024-10-23 15:20:00,270.69,270.79,270.54,270.55,6181.0,269.1219,269.2213,268.9728,268.9827,6181.0
2024-10-23 15:25:00,270.54,270.77,270.49,270.69,8729.0,268.9728,269.2014,268.923,269.1219,8729.0
2024-10-23 15:30:00,270.7,271.02,270.61,270.86,13627.0,269.1318,269.45,269.0423,269.2909,13627.0
2024-10-23 15:35:00,271.0,271.14,270.9,271.08,10342.0,269.4301,269.5693,269.3307,269.5096,10342.0
2024-10-23 15:40:00,271.01,271.2,270.95,271.16,15263.0,269.44,269.6289,269.3804,269.5892,15263.0
2024-10-23 15:45:00,271.13,271.27,271.06,271.11,15647.0,269.5593,269.6985,269.4897,269.5394,15647.0
2024-10-23 15:50:00,271.14,271.14,270.59,270.84,42086.0,269.5693,269.5693,269.0225,269.271,42086.0
2024-10-23 15:55:00,270.88,271.32,270.77,271.19,62205.0,269.3108,269.7482,269.2014,269.619,62205.0
2024-10-24 09:30:00,270.23,271.05,269.51,270.89,62787.0,268.6645,269.4798,267.9487,269.3207,62787.0
2024-10-24 09:35:00,270.94,271.0,270.27,270.59,22084.0,269.3704,269.4301,268.7043,269.0225,22084.0
2024-10-24 09:40:00,270.6,271.23,270.59,270.84,12161.0,269.0324,269.6588,269.0225,269.271,12161.0
2024-10-24 09:45:00,270.82,271.12,270.43,270.94,36367.0,269.2511,269.5494,268.8634,269.3704,36367.0
2024-10-24 09:50:00,270.75,270.84,269.82,270.84,20058.0,269.1815,269.271,268.2569,269.271,20058.0
2024-10-24 09:55:00,270.9,270.9,270.39,270.51,11725.0,269.3307,269.3307,268.8236,268.9429,11725.0
2024-10-24 10:00:00,270.44,270.58,269.9,269.94,31141.0,268.8733,269.0125,268.3365,268.3762,31141.0
2024-10-24 10:05:00,269.99,270.45,269.75,270.25,19553.0,268.4259,268.8833,268.1873,268.6844,19553.0
2024-10-24 10:10:00,270.31,270.31,269.81,269.88,12817.0,268.7441,268.7441,268.247,268.3166,12817.0
2024-10-24 10:15:00,269.88,270.09,269.59,269.92,13561.0,268.3166,268.5254,268.0283,268.3563,13561.0
2024-10-24 10:20:00,269.83,270.18,269.83,270.04,8591.0,268.2669,268.6148,268.2669,268.4756,8591.0
2024-10-24 10:25:00,270.17,270.45,270.14,270.22,12743.0,268.6049,268.8833,268.5751,268.6546,12743.0
2024-10-24 10:30:00,270.32,270.59,270.12,270.51,16210.0,268.754,269.0225,268.5552,268.9429,16210.0
2024-10-24 10:35:00,270.46,270.91,270.38,270.66,38688.0,268.8932,269.3406,268.8137,269.0921,38688.0
2024-10-24 10:40:00,270.66,270.66,270.37,270.63,24068.0,269.0921,269.0921,268.8037,269.0622,24068.0
2024-10-24 10:45:00,270.58,270.61,270.06,270.55,24106.0,269.0125,269.0423,268.4955,268.9827,24106.0
2024-10-24 10:50:00,270.6,270.6,270.11,270.13,15647.0,269.0324,269.0324,268.5452,268.5651,15647.0
2024-10-24 10:55:00,270.28,270.99,270.15,270.81,29560.0,268.7143,269.4201,268.585,269.2412,29560.0
2024-10-24 11:00:00,270.9,270.9,270.2,270.24,31282.0,269.3307,269.3307,268.6347,268.6745,31282.0
2024-10-24 11:05:00,270.24,270.4,269.93,269.94,13755.0,268.6745,268.8336,268.3663,268.3762,13755.0
2024-10-24 11:10:00,270.0,270.57,270.0,270.43,12227.0,268.4359,269.0026,268.4359,268.8634,12227.0
2024-10-24 11:15:00,270.49,270.82,270.4,270.74,15805.0,268.923,269.2511,268.8336,269.1716,15805.0
2024-10-24 11:20:00,270.82,270.9,270.48,270.6,7348.0,269.2511,269.3307,268.9131,269.0324,7348.0
2024-10-24 11:25:00,270.39,270.5,270.06,270.06,7047.0,268.8236,268.933,268.4955,268.4955,7047.0
2024-10-24 11:30:00,270.19,270.38,269.79,269.79,18357.0,268.6248,268.8137,268.2271,268.2271,18357.0
2024-10-24 11:35:00,269.8,270.35,269.78,270.34,17688.0,268.237,268.7839,268.2172,268.7739,17688.0
2024-10-24 11:40:00,270.31,270.37,269.98,269.99,5734.0,268.7441,268.8037,268.416,268.4259,5734.0
2024-10-24 11:45:00,270.01,270.05,269.56,269.6,6124.0,268.4458,268.4856,267.9984,268.0382,6124.0
2024-10-24 11:50:00,269.59,269.89,269.44,269.83,30482.0,268.0283,268.3265,267.8791,268.2669,30482.0
2024-10-24 11:55:00,269.88,269.99,269.45,269.55,8587.0,268.3166,268.4259,267.8891,267.9885,8587.0
2024-10-24 12:00:00,269.52,269.71,269.15,269.7,32069.0,267.9587,268.1476,267.5908,268.1376,32069.0
2024-10-24 12:05:00,269.67,269.67,268.93,269.15,12143.0,268.1078,268.1078,267.3721,267.5908,12143.0
2024-10-24 12:10:00,269.15,269.15,268.75,268.89,16276.0,267.5908,267.5908,267.1931,267.3323,16276.0
2024-10-24 12:15:00,268.88,268.93,268.71,268.85,11820.0,267.3224,267.3721,267.1534,267.2925,11820.0
2024-10-24 12:20:00,268.81,269.15,268.79,269.15,7203.0,267.2528,267.5908,267.2329,267.5908,7203.0
2024-10-24 12:25:00,269.23,269.38,269.1,269.33,10631.0,267.6703,267.8195,267.5411,267.7698,10631.0
2024-10-24 12:30:00,269.33,269.79,269.28,269.79,12047.0,267.7698,268.2271,267.72,268.2271,12047.0
2024-10-24 12:35:00,269.84,269.85,269.69,269.69,3894.0,268.2768,268.2867,268.1277,268.1277,3894.0
2024-10-24 12:40:00,269.66,269.79,269.62,269.75,2669.0,268.0978,268.2271,268.0581,268.1873,2669.0
2024-10-24 12:45:00,269.83,269.99,269.73,269.97,6986.0,268.2669,268.4259,268.1674,268.4061,6986.0
2024-10-24 12:50:00,269.95,269.95,269.71,269.84,5288.0,268.3862,268.3862,268.1476,268.2768,5288.0
2024-10-24 12:55:00,269.84,269.93,269.78,269.88,6229.0,268.2768,268.3663,268.2172,268.3166,6229.0
2024-10-24 13:00:00,269.88,270.18,269.88,270.15,4284.0,268.3166,268.6148,268.3166,268.585,4284.0
2024-10-24 13:05:00,270.16,270.21,269.92,269.97,10485.0,268.595,268.6447,268.3563,268.4061,10485.0
2024-10-24 13:10:00,269.97,270.05,269.81,269.86,11757.0,268.4061,268.4856,268.247,268.2967,11757.0
2024-10-24 13:15:00,269.86,269.93,269.52,269.63,33528.0,268.2967,268.3663,267.9587,268.068,33528.0
2024-10-24 13:20:00,269.62,269.72,269.48,269.63,8008.0,268.0581,268.1575,267.9189,268.068,8008.0
2024-10-24 13:25:00,269.66,269.67,269.53,269.61,13776.0,268.0978,268.1078,267.9686,268.0481,13776.0
2024-10-24 13:30:00,269.6,269.68,269.47,269.57,9565.0,268.0382,268.1177,267.9089,268.0084,9565.0
2024-10-24 13:35:00,269.61,269.81,269.59,269.76,31917.0,268.0481,268.247,268.0283,268.1973,31917.0
2024-10-24 13:40:00,269.75,269.8,269.62,269.71,17033.0,268.1873,268.237,268.0581,268.1476,17033.0
2024-10-24 13:45:00,269.73,269.73,269.13,269.14,11442.0,268.1674,268.1674,267.5709,267.5809,11442.0
2024-10-24 13:50:00,269.22,269.68,269.21,269.42,19424.0,267.6604,268.1177,267.6505,267.8592,19424.0
2024-10-24 13:55:00,269.42,269.71,269.32,269.47,27544.0,267.8592,268.1476,267.7598,267.9089,27544.0
2024-10-24 14:00:00,269.48,269.48,269.15,269.43,18864.0,267.9189,267.9189,267.5908,267.8692,18864.0
2024-10-24 14:05:00,269.44,269.64,269.42,269.47,17935.0,267.8791,268.078,267.8592,267.9089,17935.0
2024-10-24 14:10:00,269.5,269.92,269.35,269.78,14015.0,267.9388,268.3563,267.7896,268.2172,14015.0
2024-10-24 14:15:00,269.81,269.81,269.54,269.56,14892.0,268.247,268.247,267.9785,267.9984,14892.0
2024-10-24 14:20:00,269.54,269.69,269.53,269.53,15788.0,267.9785,268.1277,267.9686,267.9686,15788.0
2024-10-24 14:25:00,269.52,269.54,269.26,269.42,24267.0,267.9587,267.9785,267.7002,267.8592,24267.0
2024-10-24 14:30:00,269.43,269.51,269.3,269.47,11571.0,267.8692,267.9487,267.7399,267.9089,11571.0
2024-10-24 14:35:00,269.5,269.52,269.32,269.32,15700.0,267.9388,267.9587,267.7598,267.7598,15700.0
2024-10-24 14:40:00,269.3,269.33,269.13,269.17,12443.0,267.7399,267.7698,267.5709,267.6107,12443.0
2024-10-24 14:45:00,269.16,269.28,269.14,269.23,16601.0,267.6007,267.72,267.5809,267.6703,16601.0
2024-10-24 14:50:00,269.27,269.39,269.26,269.35,13943.0,267.7101,267.8294,267.7002,267.7896,13943.0
2024-10-24 14:55:00,269.35,269.35,269.21,269.23,14159.0,267.7896,267.7896,267.6505,267.6703,14159.0
2024-10-24 15:00:00,269.26,269.44,268.9,269.0,29047.0,267.7002,267.8791,267.3423,267.4417,29047.0
2024-10-24 15:05:00,269.0,269.2,268.99,269.12,31160.0,267.4417,267.6405,267.4317,267.561,31160.0
2024-10-24 15:10:00,269.17,269.54,269.16,269.46,12616.0,267.6107,267.9785,267.6007,267.899,12616.0
2024-10-24 15:15:00,269.45,269.46,269.35,269.43,22185.0,267.8891,267.899,267.7896,267.8692,22185.0
2024-10-24 15:20:00,269.45,269.56,269.22,269.47,22637.0,267.8891,267.9984,267.6604,267.9089,22637.0
2024-10-24 15:25:00,269.44,269.6,269.44,269.44,17846.0,267.8791,268.0382,267.8791,267.8791,17846.0
2024-10-24 15:30:00,269.44,269.73,269.23,269.73,22982.0,267.8791,268.1674,267.6703,268.1674,22982.0
2024-10-24 15:35:00,269.72,269.89,269.64,269.67,39983.0,268.1575,268.3265,268.078,268.1078,39983.0
2024-10-24 15:40:00,269.64,269.72,269.39,269.57,22452.0,268.078,268.1575,267.8294,268.0084,22452.0
2024-10-24 15:45:00,269.53,269.57,269.39,269.47,31744.0,267.9686,268.0084,267.8294,267.9089,31744.0
2024-10-24 15:50:00,269.48,269.73,269.47,269.7,42034.0,267.9189,268.1674,267.9089,268.1376,42034.0
2024-10-24 15:55:00,269.71,269.99,269.34,269.98,188896.0,268.1476,268.4259,267.7797,268.416,188896.0
2024-10-25 09:30:00,271.65,273.17,271.46,272.86,101345.0,270.0763,271.5875,269.8874,271.2793,101345.0
2024-10-25 09:35:00,272.88,272.95,271.59,271.68,29431.0,271.2992,271.3688,270.0167,270.1061,29431.0
2024-10-25 09:40:00,271.68,271.83,271.03,271.51,24045.0,270.1061,270.2553,269.4599,269.9371,24045.0
2024-10-25 09:45:00,271.52,271.99,271.01,271.46,26186.0,269.9471,270.4144,269.44,269.8874,26186.0
2024-10-25 09:50:00,271.39,271.5,271.0,271.13,24869.0,269.8178,269.9272,269.4301,269.5593,24869.0
2024-10-25 09:55:00,271.25,271.34,270.35,270.36,33693.0,269.6786,269.7681,268.7839,268.7938,33693.0
2024-10-25 10:00:00,270.39,270.53,269.83,270.44,42846.0,268.8236,268.9628,268.2669,268.8733,42846.0
2024-10-25 10:05:00,270.5,271.38,270.47,270.93,28297.0,268.933,269.8079,268.9032,269.3605,28297.0
2024-10-25 10:10:00,271.08,271.55,270.98,271.5,27149.0,269.5096,269.9769,269.4102,269.9272,27149.0
2024-10-25 10:15:00,271.5,271.69,271.1,271.36,40779.0,269.9272,270.1161,269.5295,269.788,40779.0
2024-10-25 10:20:00,271.29,271.8,271.28,271.8,11563.0,269.7184,270.2255,269.7085,270.2255,11563.0
2024-10-25 10:25:00,271.81,271.87,271.35,271.46,20881.0,270.2354,270.295,269.7781,269.8874,20881.0
2024-10-25 10:30:00,271.33,271.47,270.84,271.01,39291.0,269.7582,269.8974,269.271,269.44,39291.0
2024-10-25 10:35:00,270.98,271.23,270.89,271.04,21422.0,269.4102,269.6588,269.3207,269.4699,21422.0
2024-10-25 10:40:00,270.97,271.3,270.88,270.89,11095.0,269.4003,269.7283,269.3108,269.3207,11095.0
2024-10-25 10:45:00,270.95,271.02,270.46,270.83,13776.0,269.3804,269.45,268.8932,269.2611,13776.0
2024-10-25 10:50:00,270.79,271.19,270.68,271.11,19657.0,269.2213,269.619,269.1119,269.5394,19657.0
2024-10-25 10:55:00,271.03,271.05,270.39,270.4,4252.0,269.4599,269.4798,268.8236,268.8336,4252.0
2024-10-25 11:00:00,270.4,270.71,269.92,269.96,13396.0,268.8336,269.1418,268.3563,268.3961,13396.0
2024-10-25 11:05:00,269.88,269.95,269.68,269.88,7034.0,268.3166,268.3862,268.1177,268.3166,7034.0
2024-10-25 11:10:00,269.87,270.0,269.27,269.31,9245.0,268.3066,268.4359,267.7101,267.7499,9245.0
2024-10-25 11:15:00,269.42,269.42,268.75,268.75,11124.0,267.8592,267.8592,267.1931,267.1931,11124.0
2024-10-25 11:20:00,268.8,268.93,268.62,268.8,14613.0,267.2428,267.3721,267.0639,267.2428,14613.0
2024-10-25 11:25:00,268.75,268.76,268.13,268.4,21952.0,267.1931,267.2031,266.5767,266.8451,21952.0
2024-10-25 11:30:00,268.47,268.54,268.15,268.16,16227.0,266.9147,266.9843,266.5966,266.6065,16227.0
2024-10-25 11:35:00,268.15,268.42,267.85,268.11,14669.0,266.5966,266.865,266.2983,266.5568,14669.0
2024-10-25 11:40:00,268.1,268.1,267.62,268.02,36406.0,266.5469,266.5469,266.0697,266.4673,36406.0
2024-10-25 11:45:00,268.06,268.64,268.06,268.46,24212.0,266.5071,267.0838,266.5071,266.9048,24212.0
2024-10-25 11:50:00,268.48,268.64,268.23,268.23,13398.0,266.9247,267.0838,266.6761,266.6761,13398.0
2024-10-25 11:55:00,268.23,268.56,268.23,268.46,7929.0,266.6761,267.0042,266.6761,266.9048,7929.0
2024-10-25 12:00:00,268.47,268.47,268.22,268.31,18161.0,266.9147,266.9147,266.6662,266.7557,18161.0
2024-10-25 12:05:00,268.3,268.45,268.26,268.38,6761.0,266.7457,266.8949,266.706,266.8253,6761.0
2024-10-25 12:10:00,268.36,268.41,268.08,268.1,15872.0,266.8054,266.8551,266.527,266.5469,15872.0
2024-10-25 12:15:00,268.12,268.57,268.03,268.57,21882.0,266.5668,267.0142,266.4773,267.0142,21882.0
2024-10-25 12:20:00,268.59,268.72,268.43,268.67,9589.0,267.034,267.1633,266.875,267.1136,9589.0
2024-10-25 12:25:00,268.68,268.94,268.61,268.94,23186.0,267.1235,267.382,267.0539,267.382,23186.0
2024-10-25 12:30:00,268.94,269.12,268.4,268.51,21159.0,267.382,267.561,266.8451,266.9545,21159.0
2024-10-25 12:35:00,268.56,268.71,268.02,268.57,51874.0,267.0042,267.1534,266.4673,267.0142,51874.0
2024-10-25 12:40:00,268.53,268.73,268.35,268.48,16842.0,266.9744,267.1732,266.7954,266.9247,16842.0
2024-10-25 12:45:00,268.48,268.49,268.31,268.41,9699.0,266.9247,266.9346,266.7557,266.8551,9699.0
2024-10-25 12:50:00,268.41,268.66,268.25,268.57,8179.0,266.8551,267.1036,266.696,267.0142,8179.0
2024-10-25 12:55:00,268.63,268.65,268.34,268.46,9174.0,267.0738,267.0937,266.7855,266.9048,9174.0
2024-10-25 13:00:00,268.5,268.59,268.39,268.54,6716.0,266.9446,267.034,266.8352,266.9843,6716.0
2024-10-25 13:05:00,268.55,268.55,268.3,268.41,5354.0,266.9943,266.9943,266.7457,266.8551,5354.0
2024-10-25 13:10:00,268.38,268.42,267.75,267.91,13978.0,266.8253,266.865,266.1989,266.358,13978.0
2024-10-25 13:15:00,267.88,268.0,267.75,267.88,26872.0,266.3282,266.4475,266.1989,266.3282,26872.0
2024-10-25 13:20:00,267.88,267.89,267.36,267.83,25033.0,266.3282,266.3381,265.8112,266.2784,25033.0
2024-10-25 13:25:00,267.87,267.9,267.62,267.62,8826.0,266.3182,266.348,266.0697,266.0697,8826.0
2024-10-25 13:30:00,267.66,267.66,267.27,267.27,11589.0,266.1094,266.1094,265.7217,265.7217,11589.0
2024-10-25 13:35:00,267.28,267.66,267.17,267.46,9813.0,265.7316,266.1094,265.6223,265.9106,9813.0
2024-10-25 13:40:00,267.41,267.43,266.75,266.87,17353.0,265.8609,265.8808,265.2047,265.324,17353.0
2024-10-25 13:45:00,266.86,267.64,266.84,267.59,13089.0,265.3141,266.0895,265.2942,266.0398,13089.0
2024-10-25 13:50:00,267.61,267.74,267.42,267.57,8153.0,266.0597,266.189,265.8708,266.02,8153.0
2024-10-25 13:55:00,267.64,267.64,266.97,266.97,7307.0,266.0895,266.0895,265.4234,265.4234,7307.0
2024-10-25 14:00:00,267.0,267.03,266.34,266.95,12927.0,265.4533,265.4831,264.7971,265.4035,12927.0
2024-10-25 14:05:00,266.92,266.97,266.63,266.81,7496.0,265.3737,265.4234,265.0854,265.2644,7496.0
2024-10-25 14:10:00,266.65,266.75,266.5,266.64,19336.0,265.1053,265.2047,264.9562,265.0953,19336.0
2024-10-25 14:15:00,266.63,267.2,266.57,267.19,12415.0,265.0854,265.6521,265.0257,265.6422,12415.0
2024-10-25 14:20:00,267.16,267.32,267.05,267.29,6253.0,265.6123,265.7714,265.503,265.7416,6253.0
2024-10-25 14:25:00,267.23,267.95,267.23,267.8,7538.0,265.6819,266.3978,265.6819,266.2486,7538.0
2024-10-25 14:30:00,267.8,267.86,267.66,267.75,6666.0,266.2486,266.3083,266.1094,266.1989,6666.0
2024-10-25 14:35:00,267.75,267.87,267.52,267.77,12392.0,266.1989,266.3182,265.9702,266.2188,12392.0
2024-10-25 14:40:00,267.67,267.67,267.45,267.58,9129.0,266.1194,266.1194,265.9007,266.0299,9129.0
2024-10-25 14:45:00,267.59,268.07,267.59,267.98,10779.0,266.0398,266.5171,266.0398,266.4276,10779.0
2024-10-25 14:50:00,267.97,268.02,267.86,267.96,6780.0,266.4176,266.4673,266.3083,266.4077,6780.0
2024-10-25 14:55:00,267.93,268.04,267.81,268.04,10161.0,266.3779,266.4872,266.2586,266.4872,10161.0
2024-10-25 15:00:00,268.0,268.34,267.92,268.21,10648.0,266.4475,266.7855,266.3679,266.6562,10648.0
2024-10-25 15:05:00,268.19,268.28,267.95,268.04,8150.0,266.6364,266.7258,266.3978,266.4872,8150.0
2024-10-25 15:10:00,267.95,268.14,267.5,267.64,12591.0,266.3978,266.5867,265.9504,266.0895,12591.0
2024-10-25 15:15:00,267.65,267.88,267.64,267.71,15642.0,266.0995,266.3282,266.0895,266.1591,15642.0
2024-10-25 15:20:00,267.72,267.86,267.48,267.5,14352.0,266.1691,266.3083,265.9305,265.9504,14352.0
2024-10-25 15:25:00,267.52,267.7,267.4,267.67,21226.0,265.9702,266.1492,265.8509,266.1194,21226.0
2024-10-25 15:30:00,267.67,267.67,267.26,267.36,20337.0,266.1194,266.1194,265.7118,265.8112,20337.0
2024-10-25 15:35:00,267.36,267.55,267.2,267.33,18313.0,265.8112,266.0001,265.6521,265.7813,18313.0
2024-10-25 15:40:00,267.27,267.3,266.88,266.96,20359.0,265.7217,265.7515,265.334,265.4135,20359.0
2024-10-25 15:45:00,267.0,267.29,266.98,267.02,28248.0,265.4533,265.7416,265.4334,265.4731,28248.0
2024-10-25 15:50:00,267.09,267.45,267.09,267.22,47773.0,265.5427,265.9007,265.5427,265.672,47773.0
2024-10-25 15:55:00,267.23,267.45,267.03,267.24,114109.0,265.6819,265.9007,265.4831,265.6919,114109.0
2024-10-28 09:30:00,269.24,269.24,267.71,267.99,69496.0,267.6803,267.6803,266.1591,266.4375,69496.0
2024-10-28 09:35:00,267.82,268.99,267.67,268.68,17573.0,266.2685,267.4317,266.1194,267.1235,17573.0
2024-10-28 09:40:00,268.5,269.13,268.5,268.74,23915.0,266.9446,267.5709,266.9446,267.1832,23915.0
2024-10-28 09:45:00,268.72,269.83,268.66,269.82,16565.0,267.1633,268.2669,267.1036,268.2569,16565.0
2024-10-28 09:50:00,269.85,270.73,269.85,270.6,34828.0,268.2867,269.1616,268.2867,269.0324,34828.0
2024-10-28 09:55:00,270.6,270.73,269.87,269.87,13839.0,269.0324,269.1616,268.3066,268.3066,13839.0
2024-10-28 10:00:00,269.88,270.41,269.58,270.16,13279.0,268.3166,268.8435,268.0183,268.595,13279.0
2024-10-28 10:05:00,270.31,270.64,270.2,270.24,11126.0,268.7441,269.0722,268.6347,268.6745,11126.0
2024-10-28 10:10:00,270.16,270.41,270.0,270.09,7815.0,268.595,268.8435,268.4359,268.5254,7815.0
2024-10-28 10:15:00,270.18,270.29,269.82,270.18,21304.0,268.6148,268.7242,268.2569,268.6148,21304.0
2024-10-28 10:20:00,270.25,270.73,270.06,270.48,21802.0,268.6844,269.1616,268.4955,268.9131,21802.0
2024-10-28 10:25:00,270.48,270.87,270.36,270.72,8226.0,268.9131,269.3008,268.7938,269.1517,8226.0
2024-10-28 10:30:00,270.72,270.72,269.92,270.03,17658.0,269.1517,269.1517,268.3563,268.4657,17658.0
2024-10-28 10:35:00,269.98,270.2,269.79,270.19,11743.0,268.416,268.6347,268.2271,268.6248,11743.0
2024-10-28 10:40:00,270.2,270.33,269.96,270.06,12632.0,268.6347,268.764,268.3961,268.4955,12632.0
2024-10-28 10:45:00,270.25,270.55,270.15,270.51,9156.0,268.6844,268.9827,268.585,268.9429,9156.0
2024-10-28 10:50:00,270.53,270.71,270.44,270.61,8275.0,268.9628,269.1418,268.8733,269.0423,8275.0
2024-10-28 10:55:00,270.65,270.65,270.26,270.41,12494.0,269.0821,269.0821,268.6944,268.8435,12494.0
2024-10-28 11:00:00,270.4,270.4,270.1,270.25,5990.0,268.8336,268.8336,268.5353,268.6844,5990.0
2024-10-28 11:05:00,270.17,270.6,270.17,270.4,12089.0,268.6049,269.0324,268.6049,268.8336,12089.0
2024-10-28 11:10:00,270.4,271.0,270.4,270.9,12253.0,268.8336,269.4301,268.8336,269.3307,12253.0
2024-10-28 11:15:00,270.78,270.93,270.28,270.38,10515.0,269.2114,269.3605,268.7143,268.8137,10515.0
2024-10-28 11:20:00,270.38,270.53,270.26,270.45,12011.0,268.8137,268.9628,268.6944,268.8833,12011.0
2024-10-28 11:25:00,270.4,270.51,270.25,270.41,11068.0,268.8336,268.9429,268.6844,268.8435,11068.0
2024-10-28 11:30:00,270.43,270.62,270.13,270.24,9085.0,268.8634,269.0523,268.5651,268.6745,9085.0
2024-10-28 11:35:00,270.25,270.71,270.01,270.52,10248.0,268.6844,269.1418,268.4458,268.9529,10248.0
2024-10-28 11:40:00,270.52,270.59,270.24,270.33,6532.0,268.9529,269.0225,268.6745,268.764,6532.0
2024-10-28 11:45:00,270.28,270.4,270.24,270.32,8037.0,268.7143,268.8336,268.6745,268.754,8037.0
2024-10-28 11:50:00,270.32,270.71,270.32,270.56,16488.0,268.754,269.1418,268.754,268.9926,16488.0
2024-10-28 11:55:00,270.49,270.58,270.22,270.22,6626.0,268.923,269.0125,268.6546,268.6546,6626.0
2024-10-28 12:00:00,270.14,270.16,269.85,270.15,4298.0,268.5751,268.595,268.2867,268.585,4298.0
2024-10-28 12:05:00,270.09,270.38,270.08,270.38,7696.0,268.5254,268.8137,268.5154,268.8137,7696.0
2024-10-28 12:10:00,270.44,270.7,270.37,270.7,13127.0,268.8733,269.1318,268.8037,269.1318,13127.0
2024-10-28 12:15:00,270.68,271.03,270.68,270.94,12737.0,269.1119,269.4599,269.1119,269.3704,12737.0
2024-10-28 12:20:00,270.94,271.01,270.71,270.87,12294.0,269.3704,269.44,269.1418,269.3008,12294.0
2024-10-28 12:25:00,270.93,271.04,270.77,270.82,65972.0,269.3605,269.4699,269.2014,269.2511,65972.0
2024-10-28 12:30:00,270.92,271.31,270.91,270.94,10929.0,269.3505,269.7383,269.3406,269.3704,10929.0
2024-10-28 12:35:00,271.0,271.03,270.6,270.66,7835.0,269.4301,269.4599,269.0324,269.0921,7835.0
2024-10-28 12:40:00,270.7,270.89,270.58,270.89,13745.0,269.1318,269.3207,269.0125,269.3207,13745.0
2024-10-28 12:45:00,270.88,270.89,270.58,270.82,11292.0,269.3108,269.3207,269.0125,269.2511,11292.0
2024-10-28 12:50:00,270.83,270.85,270.55,270.66,5262.0,269.2611,269.281,268.9827,269.0921,5262.0
2024-10-28 12:55:00,270.66,270.66,270.42,270.45,5680.0,269.0921,269.0921,268.8534,268.8833,5680.0
2024-10-28 13:00:00,270.5,270.67,270.43,270.45,9008.0,268.933,269.102,268.8634,268.8833,9008.0
2024-10-28 13:05:00,270.45,270.6,270.43,270.52,6646.0,268.8833,269.0324,268.8634,268.9529,6646.0
2024-10-28 13:10:00,270.56,270.59,270.16,270.19,4609.0,268.9926,269.0225,268.595,268.6248,4609.0
2024-10-28 13:15:00,270.32,270.35,270.15,270.35,6208.0,268.754,268.7839,268.585,268.7839,6208.0
2024-10-28 13:20:00,270.38,270.5,270.31,270.38,8011.0,268.8137,268.933,268.7441,268.8137,8011.0
2024-10-28 13:25:00,270.38,270.44,270.28,270.36,8741.0,268.8137,268.8733,268.7143,268.7938,8741.0
2024-10-28 13:30:00,270.36,270.58,270.36,270.54,9543.0,268.7938,269.0125,268.7938,268.9728,9543.0
2024-10-28 13:35:00,270.51,270.79,270.51,270.67,12778.0,268.9429,269.2213,268.9429,269.102,12778.0
2024-10-28 13:40:00,270.69,271.16,270.59,271.13,57955.0,269.1219,269.5892,269.0225,269.5593,57955.0
2024-10-28 13:45:00,271.19,271.23,271.06,271.13,26967.0,269.619,269.6588,269.4897,269.5593,26967.0
2024-10-28 13:50:00,271.12,271.12,270.74,270.8,4602.0,269.5494,269.5494,269.1716,269.2312,4602.0
2024-10-28 13:55:00,270.75,271.01,270.63,271.01,11542.0,269.1815,269.44,269.0622,269.44,11542.0
2024-10-28 14:00:00,270.94,271.01,270.72,270.92,7018.0,269.3704,269.44,269.1517,269.3505,7018.0
2024-10-28 14:05:00,270.88,271.23,270.82,271.15,5280.0,269.3108,269.6588,269.2511,269.5792,5280.0
2024-10-28 14:10:00,271.15,271.23,270.87,270.99,9203.0,269.5792,269.6588,269.3008,269.4201,9203.0
2024-10-28 14:15:00,270.9,271.12,270.9,271.0,6666.0,269.3307,269.5494,269.3307,269.4301,6666.0
2024-10-28 14:20:00,271.0,271.07,270.85,270.86,6965.0,269.4301,269.4997,269.281,269.2909,6965.0
2024-10-28 14:25:00,270.93,270.95,270.77,270.93,7818.0,269.3605,269.3804,269.2014,269.3605,7818.0
2024-10-28 14:30:00,270.97,271.02,270.86,270.95,12367.0,269.4003,269.45,269.2909,269.3804,12367.0
2024-10-28 14:35:00,270.94,271.02,270.77,270.96,6182.0,269.3704,269.45,269.2014,269.3903,6182.0
2024-10-28 14:40:00,270.96,271.03,270.72,270.72,3963.0,269.3903,269.4599,269.1517,269.1517,3963.0
2024-10-28 14:45:00,270.74,271.03,270.74,271.01,5199.0,269.1716,269.4599,269.1716,269.44,5199.0
2024-10-28 14:50:00,271.02,271.23,270.98,271.19,12120.0,269.45,269.6588,269.4102,269.619,12120.0
2024-10-28 14:55:00,271.11,271.13,270.78,270.78,6271.0,269.5394,269.5593,269.2114,269.2114,6271.0
2024-10-28 15:00:00,270.76,270.98,270.65,270.92,7217.0,269.1915,269.4102,269.0821,269.3505,7217.0
2024-10-28 15:05:00,270.92,271.01,270.78,270.82,5974.0,269.3505,269.44,269.2114,269.2511,5974.0
2024-10-28 15:10:00,270.82,271.03,270.82,270.89,5482.0,269.2511,269.4599,269.2511,269.3207,5482.0
2024-10-28 15:15:00,270.84,270.99,270.79,270.92,5188.0,269.271,269.4201,269.2213,269.3505,5188.0
2024-10-28 15:20:00,270.95,271.23,270.95,271.21,17846.0,269.3804,269.6588,269.3804,269.6389,17846.0
2024-10-28 15:25:00,271.21,271.53,271.15,271.46,11489.0,269.6389,269.957,269.5792,269.8874,11489.0
2024-10-28 15:30:00,271.48,271.79,271.48,271.68,11066.0,269.9073,270.2155,269.9073,270.1061,11066.0
2024-10-28 15:35:00,271.64,271.64,271.3,271.46,13287.0,270.0664,270.0664,269.7283,269.8874,13287.0
2024-10-28 15:40:00,271.55,271.97,271.48,271.93,17840.0,269.9769,270.3945,269.9073,270.3547,17840.0
2024-10-28 15:45:00,271.92,271.96,271.54,271.66,19135.0,270.3448,270.3845,269.967,270.0863,19135.0
2024-10-28 15:50:00,271.63,271.68,271.2,271.26,40979.0,270.0564,270.1061,269.6289,269.6886,40979.0
2024-10-28 15:55:00,271.26,271.7,271.13,271.55,126257.0,269.6886,270.126,269.5593,269.9769,126257.0
2024-10-29 09:30:00,270.3,270.99,270.15,270.33,39330.0,268.7341,269.4201,268.585,268.764,39330.0
2024-10-29 09:35:00,270.0,270.66,269.58,270.39,9156.0,268.4359,269.0921,268.0183,268.8236,9156.0
2024-10-29 09:40:00,270.39,270.71,270.37,270.51,4194.0,268.8236,269.1418,268.8037,268.9429,4194.0
2024-10-29 09:45:00,270.5,270.76,270.24,270.4,7568.0,268.933,269.1915,268.6745,268.8336,7568.0
2024-10-29 09:50:00,270.29,270.83,270.29,270.56,11763.0,268.7242,269.2611,268.7242,268.9926,11763.0
2024-10-29 09:55:00,270.57,270.84,270.26,270.26,10508.0,269.0026,269.271,268.6944,268.6944,10508.0
2024-10-29 10:00:00,270.12,270.9,269.89,270.9,26602.0,268.5552,269.3307,268.3265,269.3307,26602.0
2024-10-29 10:05:00,270.95,271.04,270.59,271.04,8192.0,269.3804,269.4699,269.0225,269.4699,8192.0
2024-10-29 10:10:00,270.99,271.42,270.99,271.06,7218.0,269.4201,269.8477,269.4201,269.4897,7218.0
2024-10-29 10:15:00,271.13,271.55,271.13,271.3,7238.0,269.5593,269.9769,269.5593,269.7283,7238.0
2024-10-29 10:20:00,271.31,271.64,270.81,271.64,7387.0,269.7383,270.0664,269.2412,270.0664,7387.0
2024-10-29 10:25:00,271.55,271.8,270.78,270.79,8145.0,269.9769,270.2255,269.2114,269.2213,8145.0
2024-10-29 10:30:00,270.84,270.89,270.47,270.77,7695.0,269.271,269.3207,268.9032,269.2014,7695.0
2024-10-29 10:35:00,270.79,271.01,270.51,270.94,13821.0,269.2213,269.44,268.9429,269.3704,13821.0
2024-10-29 10:40:00,271.09,271.57,271.06,271.45,5987.0,269.5196,269.9968,269.4897,269.8775,5987.0
2024-10-29 10:45:00,271.46,271.46,271.0,271.36,8686.0,269.8874,269.8874,269.4301,269.788,8686.0
2024-10-29 10:50:00,271.35,271.39,271.01,271.34,11610.0,269.7781,269.8178,269.44,269.7681,11610.0
2024-10-29 10:55:00,271.28,271.67,271.16,271.48,16294.0,269.7085,270.0962,269.5892,269.9073,16294.0
2024-10-29 11:00:00,271.41,271.63,271.26,271.38,9189.0,269.8377,270.0564,269.6886,269.8079,9189.0
2024-10-29 11:05:00,271.38,271.38,270.36,270.42,26479.0,269.8079,269.8079,268.7938,268.8534,26479.0
2024-10-29 11:10:00,270.37,271.32,270.2,271.25,15639.0,268.8037,269.7482,268.6347,269.6786,15639.0
2024-10-29 11:15:00,271.2,271.24,270.77,270.88,6773.0,269.6289,269.6687,269.2014,269.3108,6773.0
2024-10-29 11:20:00,270.83,270.99,270.66,270.78,4275.0,269.2611,269.4201,269.0921,269.2114,4275.0
2024-10-29 11:25:00,270.75,270.84,270.48,270.76,4366.0,269.1815,269.271,268.9131,269.1915,4366.0
2024-10-29 11:30:00,270.85,271.06,270.65,270.72,5597.0,269.281,269.4897,269.0821,269.1517,5597.0
2024-10-29 11:35:00,270.74,271.25,270.73,271.24,6468.0,269.1716,269.6786,269.1616,269.6687,6468.0
2024-10-29 11:40:00,271.3,271.76,271.18,271.55,7302.0,269.7283,270.1857,269.609,269.9769,7302.0
2024-10-29 11:45:00,271.75,271.77,271.55,271.63,10680.0,270.1757,270.1956,269.9769,270.0564,10680.0
2024-10-29 11:50:00,271.66,271.76,271.33,271.39,5180.0,270.0863,270.1857,269.7582,269.8178,5180.0
2024-10-29 11:55:00,271.48,271.73,271.48,271.51,5463.0,269.9073,270.1559,269.9073,269.9371,5463.0
2024-10-29 12:00:00,271.51,271.69,271.31,271.43,4745.0,269.9371,270.1161,269.7383,269.8576,4745.0
2024-10-29 12:05:00,271.4,271.46,271.23,271.46,6740.0,269.8278,269.8874,269.6588,269.8874,6740.0
2024-10-29 12:10:00,271.49,271.51,271.25,271.25,6932.0,269.9172,269.9371,269.6786,269.6786,6932.0
2024-10-29 12:15:00,271.2,271.2,270.76,270.9,16067.0,269.6289,269.6289,269.1915,269.3307,16067.0
2024-10-29 12:20:00,270.84,271.08,270.74,270.99,9345.0,269.271,269.5096,269.1716,269.4201,9345.0
2024-10-29 12:25:00,271.02,271.07,270.78,270.79,6259.0,269.45,269.4997,269.2114,269.2213,6259.0
2024-10-29 12:30:00,270.79,270.89,270.6,270.81,6965.0,269.2213,269.3207,269.0324,269.2412,6965.0
2024-10-29 12:35:00,270.65,270.88,270.59,270.79,2081.0,269.0821,269.3108,269.0225,269.2213,2081.0
2024-10-29 12:40:00,270.71,270.71,270.52,270.61,9201.0,269.1418,269.1418,268.9529,269.0423,9201.0
2024-10-29 12:45:00,270.71,270.76,270.63,270.63,3183.0,269.1418,269.1915,269.0622,269.0622,3183.0
2024-10-29 12:50:00,270.76,271.22,270.76,271.18,2823.0,269.1915,269.6488,269.1915,269.609,2823.0
2024-10-29 12:55:00,271.19,271.2,271.03,271.18,3518.0,269.619,269.6289,269.4599,269.609,3518.0
2024-10-29 13:00:00,271.13,271.57,271.13,271.42,7011.0,269.5593,269.9968,269.5593,269.8477,7011.0
2024-10-29 13:05:00,271.37,271.38,271.19,271.25,2987.0,269.7979,269.8079,269.619,269.6786,2987.0
2024-10-29 13:10:00,271.15,271.24,270.96,271.11,5241.0,269.5792,269.6687,269.3903,269.5394,5241.0
2024-10-29 13:15:00,271.06,271.16,270.9,271.06,6016.0,269.4897,269.5892,269.3307,269.4897,6016.0
2024-10-29 13:20:00,271.04,271.04,270.74,270.88,4762.0,269.4699,269.4699,269.1716,269.3108,4762.0
2024-10-29 13:25:00,270.93,270.97,270.68,270.74,8413.0,269.3605,269.4003,269.1119,269.1716,8413.0
2024-10-29 13:30:00,270.74,271.07,270.7,271.04,15156.0,269.1716,269.4997,269.1318,269.4699,15156.0
2024-10-29 13:35:00,270.88,270.96,270.69,270.73,4815.0,269.3108,269.3903,269.1219,269.1616,4815.0
2024-10-29 13:40:00,270.72,270.72,270.51,270.69,2225.0,269.1517,269.1517,268.9429,269.1219,2225.0
2024-10-29 13:45:00,270.69,270.81,270.68,270.75,2378.0,269.1219,269.2412,269.1119,269.1815,2378.0
2024-10-29 13:50:00,270.79,270.94,270.62,270.94,4125.0,269.2213,269.3704,269.0523,269.3704,4125.0
2024-10-29 13:55:00,271.0,271.17,271.0,271.13,2739.0,269.4301,269.5991,269.4301,269.5593,2739.0
2024-10-29 14:00:00,271.05,271.35,271.04,271.23,6355.0,269.4798,269.7781,269.4699,269.6588,6355.0
2024-10-29 14:05:00,271.17,271.39,271.06,271.31,5846.0,269.5991,269.8178,269.4897,269.7383,5846.0
2024-10-29 14:10:00,271.31,271.31,271.01,271.09,7814.0,269.7383,269.7383,269.44,269.5196,7814.0
2024-10-29 14:15:00,271.08,271.12,270.89,270.96,6498.0,269.5096,269.5494,269.3207,269.3903,6498.0
2024-10-29 14:20:00,270.96,271.08,270.91,270.98,10040.0,269.3903,269.5096,269.3406,269.4102,10040.0
2024-10-29 14:25:00,270.96,271.07,270.96,271.06,3903.0,269.3903,269.4997,269.3903,269.4897,3903.0
2024-10-29 14:30:00,271.06,271.31,271.05,271.19,5707.0,269.4897,269.7383,269.4798,269.619,5707.0
2024-10-29 14:35:00,271.29,271.3,271.22,271.24,3762.0,269.7184,269.7283,269.6488,269.6687,3762.0
2024-10-29 14:40:00,271.21,271.6,271.14,271.43,5564.0,269.6389,270.0266,269.5693,269.8576,5564.0
2024-10-29 14:45:00,271.43,271.5,271.33,271.44,5379.0,269.8576,269.9272,269.7582,269.8675,5379.0
2024-10-29 14:50:00,271.42,271.42,271.29,271.35,3251.0,269.8477,269.8477,269.7184,269.7781,3251.0
2024-10-29 14:55:00,271.34,271.51,271.34,271.34,6138.0,269.7681,269.9371,269.7681,269.7681,6138.0
2024-10-29 15:00:00,271.38,271.4,271.17,271.18,3520.0,269.8079,269.8278,269.5991,269.609,3520.0
2024-10-29 15:05:00,271.11,271.19,270.91,270.91,9715.0,269.5394,269.619,269.3406,269.3406,9715.0
2024-10-29 15:10:00,270.98,271.09,270.92,270.92,5530.0,269.4102,269.5196,269.3505,269.3505,5530.0
2024-10-29 15:15:00,270.87,270.98,270.69,270.87,6048.0,269.3008,269.4102,269.1219,269.3008,6048.0
2024-10-29 15:20:00,270.87,270.92,270.71,270.91,6927.0,269.3008,269.3505,269.1418,269.3406,6927.0
2024-10-29 15:25:00,270.93,271.15,270.82,271.14,7699.0,269.3605,269.5792,269.2511,269.5693,7699.0
2024-10-29 15:30:00,271.22,271.22,270.75,270.75,12025.0,269.6488,269.6488,269.1815,269.1815,12025.0
2024-10-29 15:35:00,270.76,270.89,270.65,270.76,10401.0,269.1915,269.3207,269.0821,269.1915,10401.0
2024-10-29 15:40:00,270.76,270.8,270.54,270.79,8741.0,269.1915,269.2312,268.9728,269.2213,8741.0
2024-10-29 15:45:00,270.79,270.95,270.76,270.88,11299.0,269.2213,269.3804,269.1915,269.3108,11299.0
2024-10-29 15:50:00,270.84,270.84,270.44,270.54,16590.0,269.271,269.271,268.8733,268.9728,16590.0
2024-10-29 15:55:00,270.58,270.75,270.37,270.5,106974.0,269.0125,269.1815,268.8037,268.933,106974.0
2024-10-30 09:30:00,271.0,272.8,270.27,272.63,67683.0,269.4301,271.2197,268.7043,271.0506,67683.0
2024-10-30 09:35:00,272.5,272.56,272.0,272.29,9786.0,270.9214,270.981,270.4243,270.7126,9786.0
2024-10-30 09:40:00,272.42,272.98,272.28,272.55,27797.0,270.8419,271.3986,270.7027,270.9711,27797.0
2024-10-30 09:45:00,272.49,273.38,272.19,273.38,24417.0,270.9115,271.7963,270.6132,271.7963,24417.0
2024-10-30 09:50:00,273.32,274.0,273.17,273.44,29895.0,271.7366,272.4127,271.5875,271.856,29895.0
2024-10-30 09:55:00,273.44,274.12,273.37,273.87,17572.0,271.856,272.532,271.7864,272.2835,17572.0
2024-10-30 10:00:00,273.87,274.41,273.55,274.38,22221.0,272.2835,272.8203,271.9653,272.7905,22221.0
2024-10-30 10:05:00,274.37,274.84,273.99,274.75,24065.0,272.7806,273.2478,272.4028,273.1584,24065.0
2024-10-30 10:10:00,274.74,275.07,274.7,274.91,24508.0,273.1484,273.4765,273.1087,273.3174,24508.0
2024-10-30 10:15:00,275.06,275.06,274.69,275.02,20084.0,273.4666,273.4666,273.0987,273.4268,20084.0
2024-10-30 10:20:00,274.99,275.05,274.5,274.5,12149.0,273.397,273.4566,272.9098,272.9098,12149.0
2024-10-30 10:25:00,274.45,274.57,274.02,274.09,18298.0,272.8601,272.9794,272.4326,272.5022,18298.0
2024-10-30 10:30:00,274.08,274.14,273.52,273.98,14907.0,272.4922,272.5519,271.9355,272.3928,14907.0
2024-10-30 10:35:00,273.94,274.14,273.56,274.14,8625.0,272.3531,272.5519,271.9753,272.5519,8625.0
2024-10-30 10:40:00,274.03,274.47,273.92,274.37,18683.0,272.4425,272.88,272.3332,272.7806,18683.0
2024-10-30 10:45:00,274.31,274.7,274.18,274.7,19458.0,272.7209,273.1087,272.5917,273.1087,19458.0
2024-10-30 10:50:00,274.62,274.66,274.19,274.32,8707.0,273.0291,273.0689,272.6016,272.7309,8707.0
2024-10-30 10:55:00,274.33,274.62,274.18,274.28,18087.0,272.7408,273.0291,272.5917,272.6911,18087.0
2024-10-30 11:00:00,274.42,274.42,274.05,274.12,8659.0,272.8303,272.8303,272.4624,272.532,8659.0
2024-10-30 11:05:00,274.13,274.13,273.62,273.92,5638.0,272.542,272.542,272.0349,272.3332,5638.0
2024-10-30 11:10:00,273.86,274.04,273.61,273.71,16324.0,272.2735,272.4525,272.025,272.1244,16324.0
2024-10-30 11:15:00,273.64,274.19,273.52,274.19,10086.0,272.0548,272.6016,271.9355,272.6016,10086.0
2024-10-30 11:20:00,274.18,274.19,273.57,273.61,4498.0,272.5917,272.6016,271.9852,272.025,4498.0
2024-10-30 11:25:00,273.61,274.05,273.6,273.94,7993.0,272.025,272.4624,272.015,272.3531,7993.0
2024-10-30 11:30:00,273.98,274.22,273.85,273.87,4923.0,272.3928,272.6314,272.2636,272.2835,4923.0
2024-10-30 11:35:00,273.91,274.17,273.65,274.13,10095.0,272.3232,272.5817,272.0647,272.542,10095.0
2024-10-30 11:40:00,274.2,274.43,274.16,274.2,8335.0,272.6115,272.8402,272.5718,272.6115,8335.0
2024-10-30 11:45:00,274.25,274.26,274.07,274.18,3282.0,272.6613,272.6712,272.4823,272.5917,3282.0
2024-10-30 11:50:00,274.18,274.41,274.09,274.31,4907.0,272.5917,272.8203,272.5022,272.7209,4907.0
2024-10-30 11:55:00,274.28,274.29,274.07,274.13,3201.0,272.6911,272.701,272.4823,272.542,3201.0
2024-10-30 12:00:00,274.14,274.45,274.1,274.42,8051.0,272.5519,272.8601,272.5121,272.8303,8051.0
2024-10-30 12:05:00,274.42,274.67,274.36,274.56,11022.0,272.8303,273.0788,272.7706,272.9695,11022.0
2024-10-30 12:10:00,274.58,274.92,274.58,274.87,6405.0,272.9893,273.3274,272.9893,273.2777,6405.0
2024-10-30 12:15:00,274.88,274.91,274.56,274.56,23433.0,273.2876,273.3174,272.9695,272.9695,23433.0
2024-10-30 12:20:00,274.57,274.57,274.02,274.09,3864.0,272.9794,272.9794,272.4326,272.5022,3864.0
2024-10-30 12:25:00,274.07,274.24,273.87,273.98,5272.0,272.4823,272.6513,272.2835,272.3928,5272.0
2024-10-30 12:30:00,273.97,273.97,273.62,273.83,5065.0,272.3829,272.3829,272.0349,272.2437,5065.0
2024-10-30 12:35:00,273.91,274.02,273.77,274.01,2248.0,272.3232,272.4326,272.184,272.4226,2248.0
2024-10-30 12:40:00,274.0,274.0,273.88,274.0,4979.0,272.4127,272.4127,272.2934,272.4127,4979.0
2024-10-30 12:45:00,273.99,274.05,273.91,274.05,8659.0,272.4028,272.4624,272.3232,272.4624,8659.0
2024-10-30 12:50:00,274.01,274.09,273.92,273.97,7075.0,272.4226,272.5022,272.3332,272.3829,7075.0
2024-10-30 12:55:00,273.93,273.97,273.51,273.59,10059.0,272.3431,272.3829,271.9255,272.0051,10059.0
2024-10-30 13:00:00,273.59,273.95,273.59,273.89,7775.0,272.0051,272.363,272.0051,272.3033,7775.0
2024-10-30 13:05:00,273.9,273.98,273.48,273.62,6132.0,272.3133,272.3928,271.8957,272.0349,6132.0
2024-10-30 13:10:00,273.57,273.79,273.51,273.77,4718.0,271.9852,272.2039,271.9255,272.184,4718.0
2024-10-30 13:15:00,273.77,273.95,273.77,273.82,3847.0,272.184,272.363,272.184,272.2337,3847.0
2024-10-30 13:20:00,273.83,274.03,273.82,273.94,10825.0,272.2437,272.4425,272.2337,272.3531,10825.0
2024-10-30 13:25:00,274.0,274.04,273.7,273.79,13501.0,272.4127,272.4525,272.1144,272.2039,13501.0
2024-10-30 13:30:00,273.75,273.76,273.32,273.38,8174.0,272.1642,272.1741,271.7366,271.7963,8174.0
2024-10-30 13:35:00,273.35,273.56,273.17,273.53,7084.0,271.7665,271.9753,271.5875,271.9454,7084.0
2024-10-30 13:40:00,273.53,273.78,273.5,273.7,3244.0,271.9454,272.194,271.9156,272.1144,3244.0
2024-10-30 13:45:00,273.65,273.84,273.53,273.7,3835.0,272.0647,272.2536,271.9454,272.1144,3835.0
2024-10-30 13:50:00,273.84,274.48,273.6,273.83,28256.0,272.2536,272.8899,272.015,272.2437,28256.0
2024-10-30 13:55:00,273.87,273.88,273.58,273.75,4103.0,272.2835,272.2934,271.9951,272.1642,4103.0
2024-10-30 14:00:00,273.82,273.96,273.75,273.85,4392.0,272.2337,272.3729,272.1642,272.2636,4392.0
2024-10-30 14:05:00,273.94,274.37,273.84,274.18,8625.0,272.3531,272.7806,272.2536,272.5917,8625.0
2024-10-30 14:10:00,274.25,274.36,274.04,274.27,3569.0,272.6613,272.7706,272.4525,272.6811,3569.0
2024-10-30 14:15:00,274.21,274.41,274.17,274.31,4867.0,272.6215,272.8203,272.5817,272.7209,4867.0
2024-10-30 14:20:00,274.35,274.5,274.24,274.27,6527.0,272.7607,272.9098,272.6513,272.6811,6527.0
2024-10-30 14:25:00,274.27,274.3,274.0,274.01,4937.0,272.6811,272.711,272.4127,272.4226,4937.0
2024-10-30 14:30:00,274.0,274.3,274.0,274.12,7533.0,272.4127,272.711,272.4127,272.532,7533.0
2024-10-30 14:35:00,274.17,274.3,273.95,274.06,14942.0,272.5817,272.711,272.363,272.4724,14942.0
2024-10-30 14:40:00,274.06,274.36,274.06,274.19,18211.0,272.4724,272.7706,272.4724,272.6016,18211.0
2024-10-30 14:45:00,274.17,274.25,274.13,274.22,6713.0,272.5817,272.6613,272.542,272.6314,6713.0
2024-10-30 14:50:00,274.32,274.55,274.28,274.54,6400.0,272.7309,272.9595,272.6911,272.9496,6400.0
2024-10-30 14:55:00,274.56,274.64,274.41,274.58,6717.0,272.9695,273.049,272.8203,272.9893,6717.0
2024-10-30 15:00:00,274.56,274.57,273.9,273.9,13799.0,272.9695,272.9794,272.3133,272.3133,13799.0
2024-10-30 15:05:00,273.84,273.99,273.58,273.86,9043.0,272.2536,272.4028,271.9951,272.2735,9043.0
2024-10-30 15:10:00,273.87,274.03,273.81,273.97,4176.0,272.2835,272.4425,272.2238,272.3829,4176.0
2024-10-30 15:15:00,273.92,273.92,273.69,273.8,7851.0,272.3332,272.3332,272.1045,272.2139,7851.0
2024-10-30 15:20:00,273.85,273.85,273.62,273.79,6187.0,272.2636,272.2636,272.0349,272.2039,6187.0
2024-10-30 15:25:00,273.74,273.83,273.63,273.67,5412.0,272.1542,272.2437,272.0448,272.0846,5412.0
2024-10-30 15:30:00,273.74,273.99,273.66,273.9,12577.0,272.1542,272.4028,272.0747,272.3133,12577.0
2024-10-30 15:35:00,273.93,273.97,273.44,273.97,15075.0,272.3431,272.3829,271.856,272.3829,15075.0
2024-10-30 15:40:00,273.93,274.11,273.89,273.89,11664.0,272.3431,272.5221,272.3033,272.3033,11664.0
2024-10-30 15:45:00,273.9,274.06,273.8,274.06,24119.0,272.3133,272.4724,272.2139,272.4724,24119.0
2024-10-30 15:50:00,274.02,274.32,273.74,274.3,26269.0,272.4326,272.7309,272.1542,272.711,26269.0
2024-10-30 15:55:00,274.34,274.54,273.99,274.17,136497.0,272.7507,272.9496,272.4028,272.5817,136497.0
2024-10-31 09:30:00,273.7,274.08,272.59,274.08,41633.0,272.1144,272.4922,271.0109,272.4922,41633.0
2024-10-31 09:35:00,273.85,273.85,273.34,273.5,7914.0,272.2636,272.2636,271.7565,271.9156,7914.0
2024-10-31 09:40:00,273.41,273.66,273.35,273.42,8166.0,271.8261,272.0747,271.7665,271.8361,8166.0
2024-10-31 09:45:00,273.4,273.74,272.6,272.7,5500.0,271.8162,272.1542,271.0208,271.1202,5500.0
2024-10-31 09:50:00,272.81,273.0,272.39,272.57,14430.0,271.2296,271.4185,270.812,270.991,14430.0
2024-10-31 09:55:00,272.68,273.01,272.62,273.0,5075.0,271.1004,271.4284,271.0407,271.4185,5075.0
2024-10-31 10:00:00,272.94,273.23,272.65,272.65,7615.0,271.3588,271.6472,271.0705,271.0705,7615.0
2024-10-31 10:05:00,272.43,272.53,271.9,272.42,18949.0,270.8518,270.9512,270.3249,270.8419,18949.0
2024-10-31 10:10:00,272.52,272.57,271.61,271.63,9539.0,270.9413,270.991,270.0366,270.0564,9539.0
2024-10-31 10:15:00,271.74,272.3,271.58,271.85,8702.0,270.1658,270.7226,270.0067,270.2752,8702.0
2024-10-31 10:20:00,271.82,271.9,271.35,271.58,18545.0,270.2453,270.3249,269.7781,270.0067,18545.0
2024-10-31 10:25:00,271.67,271.77,270.47,270.6,6985.0,270.0962,270.1956,268.9032,269.0324,6985.0
2024-10-31 10:30:00,270.63,270.87,270.33,270.53,15740.0,269.0622,269.3008,268.764,268.9628,15740.0
2024-10-31 10:35:00,270.6,270.65,270.31,270.31,3171.0,269.0324,269.0821,268.7441,268.7441,3171.0
2024-10-31 10:40:00,270.27,270.48,270.03,270.03,3945.0,268.7043,268.9131,268.4657,268.4657,3945.0
2024-10-31 10:45:00,270.16,270.16,269.68,269.76,11290.0,268.595,268.595,268.1177,268.1973,11290.0
2024-10-31 10:50:00,269.67,269.8,269.39,269.49,8212.0,268.1078,268.237,267.8294,267.9288,8212.0
2024-10-31 10:55:00,269.37,269.59,269.1,269.1,5376.0,267.8095,268.0283,267.5411,267.5411,5376.0
2024-10-31 11:00:00,269.1,269.33,268.92,269.1,17410.0,267.5411,267.7698,267.3621,267.5411,17410.0
2024-10-31 11:05:00,269.0,269.48,268.88,268.97,13396.0,267.4417,267.9189,267.3224,267.4118,13396.0
2024-10-31 11:10:00,269.1,269.12,268.64,268.77,8002.0,267.5411,267.561,267.0838,267.213,8002.0
2024-10-31 11:15:00,268.77,269.36,268.77,269.34,7711.0,267.213,267.7996,267.213,267.7797,7711.0
2024-10-31 11:20:00,269.34,269.78,269.29,269.72,6856.0,267.7797,268.2172,267.73,268.1575,6856.0
2024-10-31 11:25:00,269.61,269.63,268.85,269.03,8536.0,268.0481,268.068,267.2925,267.4715,8536.0
2024-10-31 11:30:00,269.14,269.38,269.02,269.29,8099.0,267.5809,267.8195,267.4616,267.73,8099.0
2024-10-31 11:35:00,269.21,269.71,269.21,269.62,3840.0,267.6505,268.1476,267.6505,268.0581,3840.0
2024-10-31 11:40:00,269.54,269.81,269.23,269.78,16910.0,267.9785,268.247,267.6703,268.2172,16910.0
2024-10-31 11:45:00,269.78,269.89,269.62,269.75,9920.0,268.2172,268.3265,268.0581,268.1873,9920.0
2024-10-31 11:50:00,269.75,269.77,269.13,269.13,3845.0,268.1873,268.2072,267.5709,267.5709,3845.0
2024-10-31 11:55:00,269.37,269.73,269.28,269.73,8417.0,267.8095,268.1674,267.72,268.1674,8417.0
2024-10-31 12:00:00,269.7,269.96,269.5,269.87,15437.0,268.1376,268.3961,267.9388,268.3066,15437.0
2024-10-31 12:05:00,269.79,270.42,269.75,270.13,12260.0,268.2271,268.8534,268.1873,268.5651,12260.0
2024-10-31 12:10:00,270.18,270.59,270.05,270.59,7509.0,268.6148,269.0225,268.4856,269.0225,7509.0
2024-10-31 12:15:00,270.61,270.75,270.39,270.68,10111.0,269.0423,269.1815,268.8236,269.1119,10111.0
2024-10-31 12:20:00,270.74,271.07,270.59,270.65,8912.0,269.1716,269.4997,269.0225,269.0821,8912.0
2024-10-31 12:25:00,270.65,270.93,270.51,270.85,7676.0,269.0821,269.3605,268.9429,269.281,7676.0
2024-10-31 12:30:00,270.85,271.29,270.76,271.17,15485.0,269.281,269.7184,269.1915,269.5991,15485.0
2024-10-31 12:35:00,271.17,271.28,270.71,270.75,9551.0,269.5991,269.7085,269.1418,269.1815,9551.0
2024-10-31 12:40:00,270.79,270.88,270.6,270.88,8134.0,269.2213,269.3108,269.0324,269.3108,8134.0
2024-10-31 12:45:00,270.93,270.95,270.64,270.64,6379.0,269.3605,269.3804,269.0722,269.0722,6379.0
2024-10-31 12:50:00,270.73,270.74,270.47,270.47,5565.0,269.1616,269.1716,268.9032,268.9032,5565.0
2024-10-31 12:55:00,270.56,271.05,270.56,271.0,7055.0,268.9926,269.4798,268.9926,269.4301,7055.0
2024-10-31 13:00:00,271.06,271.27,271.02,271.02,5104.0,269.4897,269.6985,269.45,269.45,5104.0
2024-10-31 13:05:00,271.06,271.06,270.9,271.0,12386.0,269.4897,269.4897,269.3307,269.4301,12386.0
2024-10-31 13:10:00,271.04,271.04,270.87,271.0,12095.0,269.4699,269.4699,269.3008,269.4301,12095.0
2024-10-31 13:15:00,271.02,271.1,270.96,271.0,8120.0,269.45,269.5295,269.3903,269.4301,8120.0
2024-10-31 13:20:00,271.0,271.16,270.92,271.1,7217.0,269.4301,269.5892,269.3505,269.5295,7217.0
2024-10-31 13:25:00,271.13,271.17,270.75,270.75,12665.0,269.5593,269.5991,269.1815,269.1815,12665.0
2024-10-31 13:30:00,270.82,271.0,270.73,270.91,22016.0,269.2511,269.4301,269.1616,269.3406,22016.0
2024-10-31 13:35:00,270.91,271.03,270.8,270.83,14034.0,269.3406,269.4599,269.2312,269.2611,14034.0
2024-10-31 13:40:00,270.82,270.83,270.62,270.66,11806.0,269.2511,269.2611,269.0523,269.0921,11806.0
2024-10-31 13:45:00,270.68,270.9,270.51,270.88,14169.0,269.1119,269.3307,268.9429,269.3108,14169.0
2024-10-31 13:50:00,270.83,271.08,270.83,270.94,11641.0,269.2611,269.5096,269.2611,269.3704,11641.0
2024-10-31 13:55:00,270.93,271.14,270.91,271.09,9413.0,269.3605,269.5693,269.3406,269.5196,9413.0
2024-10-31 14:00:00,271.15,271.15,270.65,270.82,15772.0,269.5792,269.5792,269.0821,269.2511,15772.0
2024-10-31 14:05:00,270.84,271.04,270.71,270.87,13608.0,269.271,269.4699,269.1418,269.3008,13608.0
2024-10-31 14:10:00,270.81,270.97,270.78,270.92,6521.0,269.2412,269.4003,269.2114,269.3505,6521.0
2024-10-31 14:15:00,270.94,271.05,270.43,270.53,10349.0,269.3704,269.4798,268.8634,268.9628,10349.0
2024-10-31 14:20:00,270.59,270.84,270.56,270.69,4196.0,269.0225,269.271,268.9926,269.1219,4196.0
2024-10-31 14:25:00,270.68,270.96,270.62,270.82,7996.0,269.1119,269.3903,269.0523,269.2511,7996.0
2024-10-31 14:30:00,270.81,270.92,270.41,270.6,11521.0,269.2412,269.3505,268.8435,269.0324,11521.0
2024-10-31 14:35:00,270.61,270.73,270.47,270.66,7659.0,269.0423,269.1616,268.9032,269.0921,7659.0
2024-10-31 14:40:00,270.65,270.7,270.39,270.7,11063.0,269.0821,269.1318,268.8236,269.1318,11063.0
2024-10-31 14:45:00,270.77,270.81,270.56,270.64,2984.0,269.2014,269.2412,268.9926,269.0722,2984.0
2024-10-31 14:50:00,270.56,271.0,270.52,270.88,11933.0,268.9926,269.4301,268.9529,269.3108,11933.0
2024-10-31 14:55:00,270.88,271.1,270.85,270.85,5189.0,269.3108,269.5295,269.281,269.281,5189.0
2024-10-31 15:00:00,270.96,271.07,270.89,270.98,10571.0,269.3903,269.4997,269.3207,269.4102,10571.0
2024-10-31 15:05:00,270.98,271.1,270.96,271.0,16227.0,269.4102,269.5295,269.3903,269.4301,16227.0
2024-10-31 15:10:00,270.91,270.97,270.5,270.74,8929.0,269.3406,269.4003,268.933,269.1716,8929.0
2024-10-31 15:15:00,270.79,270.9,270.64,270.9,11598.0,269.2213,269.3307,269.0722,269.3307,11598.0
2024-10-31 15:20:00,270.92,271.07,270.79,270.87,11013.0,269.3505,269.4997,269.2213,269.3008,11013.0
2024-10-31 15:25:00,270.86,270.99,270.7,270.76,13937.0,269.2909,269.4201,269.1318,269.1915,13937.0
2024-10-31 15:30:00,270.83,270.83,270.43,270.5,16215.0,269.2611,269.2611,268.8634,268.933,16215.0
2024-10-31 15:35:00,270.51,270.81,270.5,270.5,16717.0,268.9429,269.2412,268.933,268.933,16717.0
2024-10-31 15:40:00,270.5,270.79,270.48,270.68,11484.0,268.933,269.2213,268.9131,269.1119,11484.0
2024-10-31 15:45:00,270.69,271.01,270.62,270.94,11623.0,269.1219,269.44,269.0523,269.3704,11623.0
2024-10-31 15:50:00,270.91,271.13,270.49,270.65,23668.0,269.3406,269.5593,268.923,269.0821,23668.0
2024-10-31 15:55:00,270.66,270.74,269.96,270.09,156912.0,269.0921,269.1716,268.3961,268.5254,156912.0
2024-11-01 09:30:00,272.3,273.48,270.95,272.53,62145.0,270.7226,271.8957,269.3804,270.9512,62145.0
2024-11-01 09:35:00,272.45,272.7,272.11,272.28,6302.0,270.8717,271.1202,270.5337,270.7027,6302.0
2024-11-01 09:40:00,272.22,272.51,271.57,271.75,8389.0,270.643,270.9313,269.9968,270.1757,8389.0
2024-11-01 09:45:00,271.58,272.88,271.32,272.68,14629.0,270.0067,271.2992,269.7482,271.1004,14629.0
2024-11-01 09:50:00,272.67,273.0,272.53,272.85,8817.0,271.0904,271.4185,270.9512,271.2694,8817.0
2024-11-01 09:55:00,272.64,272.74,272.3,272.72,17647.0,271.0606,271.16,270.7226,271.1401,17647.0
2024-11-01 10:00:00,272.8,272.8,272.23,272.54,8600.0,271.2197,271.2197,270.653,270.9612,8600.0
2024-11-01 10:05:00,272.56,273.32,272.49,273.25,13128.0,270.981,271.7366,270.9115,271.6671,13128.0
2024-11-01 10:10:00,273.25,273.58,273.02,273.44,14927.0,271.6671,271.9951,271.4384,271.856,14927.0
2024-11-01 10:15:00,273.46,273.64,273.23,273.64,6417.0,271.8758,272.0548,271.6472,272.0548,6417.0
2024-11-01 10:20:00,273.61,273.87,273.51,273.86,9893.0,272.025,272.2835,271.9255,272.2735,9893.0
2024-11-01 10:25:00,273.8,274.7,273.8,274.68,22775.0,272.2139,273.1087,272.2139,273.0888,22775.0
2024-11-01 10:30:00,274.69,274.75,274.27,274.5,10075.0,273.0987,273.1584,272.6811,272.9098,10075.0
2024-11-01 10:35:00,274.43,274.58,274.11,274.27,7177.0,272.8402,272.9893,272.5221,272.6811,7177.0
2024-11-01 10:40:00,274.31,274.32,273.7,273.88,7237.0,272.7209,272.7309,272.1144,272.2934,7237.0
2024-11-01 10:45:00,273.87,273.87,273.32,273.6,12053.0,272.2835,272.2835,271.7366,272.015,12053.0
2024-11-01 10:50:00,273.66,273.66,273.19,273.31,8070.0,272.0747,272.0747,271.6074,271.7267,8070.0
2024-11-01 10:55:00,273.31,274.18,273.2,273.98,8505.0,271.7267,272.5917,271.6173,272.3928,8505.0
2024-11-01 11:00:00,273.98,274.25,273.69,274.09,8469.0,272.3928,272.6613,272.1045,272.5022,8469.0
2024-11-01 11:05:00,274.21,274.31,273.57,273.61,31455.0,272.6215,272.7209,271.9852,272.025,31455.0
2024-11-01 11:10:00,273.61,274.28,273.51,274.28,9871.0,272.025,272.6911,271.9255,272.6911,9871.0
2024-11-01 11:15:00,274.25,274.41,274.08,274.25,6821.0,272.6613,272.8203,272.4922,272.6613,6821.0
2024-11-01 11:20:00,274.23,274.32,273.86,274.12,8722.0,272.6414,272.7309,272.2735,272.532,8722.0
2024-11-01 11:25:00,274.19,274.52,274.01,274.41,6186.0,272.6016,272.9297,272.4226,272.8203,6186.0
2024-11-01 11:30:00,274.48,274.54,274.25,274.35,5589.0,272.8899,272.9496,272.6613,272.7607,5589.0
2024-11-01 11:35:00,274.3,274.41,274.03,274.09,8135.0,272.711,272.8203,272.4425,272.5022,8135.0
2024-11-01 11:40:00,273.99,274.2,273.66,273.8,8026.0,272.4028,272.6115,272.0747,272.2139,8026.0
2024-11-01 11:45:00,273.8,273.86,273.28,273.31,6874.0,272.2139,272.2735,271.6969,271.7267,6874.0
2024-11-01 11:50:00,273.31,273.31,272.94,273.05,11245.0,271.7267,271.7267,271.3588,271.4682,11245.0
2024-11-01 11:55:00,273.09,273.22,272.81,273.03,16997.0,271.508,271.6372,271.2296,271.4483,16997.0
2024-11-01 12:00:00,273.07,273.53,273.05,273.53,8327.0,271.4881,271.9454,271.4682,271.9454,8327.0
2024-11-01 12:05:00,273.49,273.63,273.44,273.59,5657.0,271.9057,272.0448,271.856,272.0051,5657.0
2024-11-01 12:10:00,273.59,273.75,273.36,273.5,3546.0,272.0051,272.1642,271.7764,271.9156,3546.0
2024-11-01 12:15:00,273.54,273.84,273.34,273.84,5374.0,271.9554,272.2536,271.7565,272.2536,5374.0
2024-11-01 12:20:00,273.87,273.95,273.69,273.79,8898.0,272.2835,272.363,272.1045,272.2039,8898.0
2024-11-01 12:25:00,273.75,273.98,273.67,273.91,11244.0,272.1642,272.3928,272.0846,272.3232,11244.0
2024-11-01 12:30:00,273.91,273.93,273.47,273.93,7071.0,272.3232,272.3431,271.8858,272.3431,7071.0
2024-11-01 12:35:00,273.93,274.02,273.75,273.99,7036.0,272.3431,272.4326,272.1642,272.4028,7036.0
2024-11-01 12:40:00,273.94,274.03,273.18,273.18,6469.0,272.3531,272.4425,271.5975,271.5975,6469.0
2024-11-01 12:45:00,273.31,273.5,273.22,273.22,6812.0,271.7267,271.9156,271.6372,271.6372,6812.0
2024-11-01 12:50:00,273.22,273.28,273.06,273.23,2798.0,271.6372,271.6969,271.4782,271.6472,2798.0
2024-11-01 12:55:00,273.2,273.23,272.95,273.12,6744.0,271.6173,271.6472,271.3688,271.5378,6744.0
2024-11-01 13:00:00,273.06,273.32,273.04,273.32,4068.0,271.4782,271.7366,271.4583,271.7366,4068.0
2024-11-01 13:05:00,273.31,273.41,273.0,273.08,7499.0,271.7267,271.8261,271.4185,271.498,7499.0
2024-11-01 13:10:00,273.03,273.34,272.97,273.29,6036.0,271.4483,271.7565,271.3887,271.7068,6036.0
2024-11-01 13:15:00,273.29,273.45,273.29,273.34,4504.0,271.7068,271.8659,271.7068,271.7565,4504.0
2024-11-01 13:20:00,273.35,273.53,273.32,273.4,6245.0,271.7665,271.9454,271.7366,271.8162,6245.0
2024-11-01 13:25:00,273.31,273.49,273.19,273.45,7920.0,271.7267,271.9057,271.6074,271.8659,7920.0
2024-11-01 13:30:00,273.37,273.37,272.78,272.86,7390.0,271.7864,271.7864,271.1998,271.2793,7390.0
2024-11-01 13:35:00,272.78,273.04,272.76,272.81,17554.0,271.1998,271.4583,271.1799,271.2296,17554.0
2024-11-01 13:40:00,272.74,272.84,272.63,272.74,4096.0,271.16,271.2594,271.0506,271.16,4096.0
2024-11-01 13:45:00,272.74,272.75,272.19,272.35,52797.0,271.16,271.1699,270.6132,270.7723,52797.0
2024-11-01 13:50:00,272.36,273.02,272.35,273.01,52091.0,270.7822,271.4384,270.7723,271.4284,52091.0
2024-11-01 13:55:00,272.98,273.05,272.74,272.95,10352.0,271.3986,271.4682,271.16,271.3688,10352.0
2024-11-01 14:00:00,272.8,273.13,272.72,272.96,11076.0,271.2197,271.5477,271.1401,271.3787,11076.0
2024-11-01 14:05:00,272.89,273.03,272.63,272.76,7064.0,271.3091,271.4483,271.0506,271.1799,7064.0
2024-11-01 14:10:00,272.68,272.68,272.35,272.62,11678.0,271.1004,271.1004,270.7723,271.0407,11678.0
2024-11-01 14:15:00,272.56,272.74,272.47,272.61,14835.0,270.981,271.16,270.8916,271.0308,14835.0
2024-11-01 14:20:00,272.58,273.01,272.38,273.01,10987.0,271.0009,271.4284,270.8021,271.4284,10987.0
2024-11-01 14:25:00,273.01,273.09,272.83,272.86,5056.0,271.4284,271.508,271.2495,271.2793,5056.0
2024-11-01 14:30:00,272.86,272.99,272.57,272.86,11020.0,271.2793,271.4086,270.991,271.2793,11020.0
2024-11-01 14:35:00,272.9,273.01,272.81,273.01,12282.0,271.3191,271.4284,271.2296,271.4284,12282.0
2024-11-01 14:40:00,272.97,273.27,272.88,273.27,7076.0,271.3887,271.6869,271.2992,271.6869,7076.0
2024-11-01 14:45:00,273.31,273.4,273.05,273.06,9840.0,271.7267,271.8162,271.4682,271.4782,9840.0
2024-11-01 14:50:00,273.12,273.18,272.78,272.8,10497.0,271.5378,271.5975,271.1998,271.2197,10497.0
2024-11-01 14:55:00,272.73,273.24,272.72,273.15,13262.0,271.1501,271.6571,271.1401,271.5676,13262.0
2024-11-01 15:00:00,273.17,273.35,273.12,273.21,10524.0,271.5875,271.7665,271.5378,271.6273,10524.0
2024-11-01 15:05:00,273.21,273.59,273.18,273.49,8797.0,271.6273,272.0051,271.5975,271.9057,8797.0
2024-11-01 15:10:00,273.41,273.51,273.35,273.43,8785.0,271.8261,271.9255,271.7665,271.846,8785.0
2024-11-01 15:15:00,273.46,273.47,273.34,273.39,7844.0,271.8758,271.8858,271.7565,271.8062,7844.0
2024-11-01 15:20:00,273.28,273.41,273.28,273.32,4956.0,271.6969,271.8261,271.6969,271.7366,4956.0
2024-11-01 15:25:00,273.32,273.35,273.14,273.15,10170.0,271.7366,271.7665,271.5577,271.5676,10170.0
2024-11-01 15:30:00,273.19,273.29,273.05,273.17,16840.0,271.6074,271.7068,271.4682,271.5875,16840.0
2024-11-01 15:35:00,273.17,273.24,273.14,273.2,16716.0,271.5875,271.6571,271.5577,271.6173,16716.0
2024-11-01 15:40:00,273.21,273.4,273.07,273.15,14765.0,271.6273,271.8162,271.4881,271.5676,14765.0
2024-11-01 15:45:00,273.13,273.25,273.04,273.13,18533.0,271.5477,271.6671,271.4583,271.5477,18533.0
2024-11-01 15:50:00,273.14,273.17,272.69,273.12,38420.0,271.5577,271.5875,271.1103,271.5378,38420.0
2024-11-01 15:55:00,273.12,273.14,272.68,272.68,183021.0,271.5378,271.5577,271.1004,271.1004,183021.0
2024-11-04 09:30:00,272.33,272.52,271.55,271.75,46773.0,270.7524,270.9413,269.9769,270.1757,46773.0
2024-11-04 09:35:00,272.47,272.82,271.54,271.54,14753.0,270.8916,271.2395,269.967,269.967,14753.0
2024-11-04 09:40:00,271.58,272.12,271.53,272.12,8575.0,270.0067,270.5436,269.957,270.5436,8575.0
2024-11-04 09:45:00,272.17,272.58,272.01,272.37,6778.0,270.5933,271.0009,270.4342,270.7921,6778.0
2024-11-04 09:50:00,272.32,272.32,271.28,271.47,9803.0,270.7424,270.7424,269.7085,269.8974,9803.0
2024-11-04 09:55:00,271.59,271.68,270.88,271.04,8838.0,270.0167,270.1061,269.3108,269.4699,8838.0
2024-11-04 10:00:00,270.7,271.91,270.68,271.91,10611.0,269.1318,270.3348,269.1119,270.3348,10611.0
2024-11-04 10:05:00,271.86,272.47,271.65,271.8,7042.0,270.2851,270.8916,270.0763,270.2255,7042.0
2024-11-04 10:10:00,271.82,272.0,271.39,271.39,11435.0,270.2453,270.4243,269.8178,269.8178,11435.0
2024-11-04 10:15:00,271.41,271.59,271.0,271.17,8597.0,269.8377,270.0167,269.4301,269.5991,8597.0
2024-11-04 10:20:00,271.23,271.36,270.9,271.3,17722.0,269.6588,269.788,269.3307,269.7283,17722.0
2024-11-04 10:25:00,271.31,271.51,270.92,271.03,8834.0,269.7383,269.9371,269.3505,269.4599,8834.0
2024-11-04 10:30:00,271.07,271.52,270.86,270.96,10435.0,269.4997,269.9471,269.2909,269.3903,10435.0
2024-11-04 10:35:00,270.88,271.72,270.88,271.4,11912.0,269.3108,270.1459,269.3108,269.8278,11912.0
2024-11-04 10:40:00,271.37,271.67,271.37,271.51,5548.0,269.7979,270.0962,269.7979,269.9371,5548.0
2024-11-04 10:45:00,271.75,272.0,271.32,271.99,6830.0,270.1757,270.4243,269.7482,270.4144,6830.0
2024-11-04 10:50:00,271.86,272.17,271.77,272.17,5197.0,270.2851,270.5933,270.1956,270.5933,5197.0
2024-11-04 10:55:00,272.09,272.17,271.43,271.45,12401.0,270.5138,270.5933,269.8576,269.8775,12401.0
2024-11-04 11:00:00,271.57,271.57,271.28,271.51,14846.0,269.9968,269.9968,269.7085,269.9371,14846.0
2024-11-04 11:05:00,271.51,271.88,271.51,271.81,7065.0,269.9371,270.305,269.9371,270.2354,7065.0
2024-11-04 11:10:00,271.76,272.07,271.76,271.83,17307.0,270.1857,270.4939,270.1857,270.2553,17307.0
2024-11-04 11:15:00,271.81,271.95,271.65,271.79,7824.0,270.2354,270.3746,270.0763,270.2155,7824.0
2024-11-04 11:20:00,271.85,271.95,271.54,271.55,13262.0,270.2752,270.3746,269.967,269.9769,13262.0
2024-11-04 11:25:00,271.53,271.59,271.34,271.39,14256.0,269.957,270.0167,269.7681,269.8178,14256.0
2024-11-04 11:30:00,271.39,271.41,270.9,271.05,9912.0,269.8178,269.8377,269.3307,269.4798,9912.0
2024-11-04 11:35:00,271.02,271.13,270.84,270.89,15408.0,269.45,269.5593,269.271,269.3207,15408.0
2024-11-04 11:40:00,270.75,270.92,270.49,270.62,21487.0,269.1815,269.3505,268.923,269.0523,21487.0
2024-11-04 11:45:00,270.59,270.69,270.21,270.47,25691.0,269.0225,269.1219,268.6447,268.9032,25691.0
2024-11-04 11:50:00,270.54,270.8,270.47,270.57,14191.0,268.9728,269.2312,268.9032,269.0026,14191.0
2024-11-04 11:55:00,270.44,270.71,269.75,269.94,10159.0,268.8733,269.1418,268.1873,268.3762,10159.0
2024-11-04 12:00:00,270.02,270.11,269.88,269.93,9415.0,268.4558,268.5452,268.3166,268.3663,9415.0
2024-11-04 12:05:00,269.83,270.2,269.71,269.83,6450.0,268.2669,268.6347,268.1476,268.2669,6450.0
2024-11-04 12:10:00,269.78,270.24,269.78,270.24,6498.0,268.2172,268.6745,268.2172,268.6745,6498.0
2024-11-04 12:15:00,270.29,270.77,270.19,270.77,10772.0,268.7242,269.2014,268.6248,269.2014,10772.0
2024-11-04 12:20:00,271.0,271.29,270.99,271.29,11953.0,269.4301,269.7184,269.4201,269.7184,11953.0
2024-11-04 12:25:00,271.3,271.69,271.29,271.47,5509.0,269.7283,270.1161,269.7184,269.8974,5509.0
2024-11-04 12:30:00,271.51,271.82,271.48,271.75,5926.0,269.9371,270.2453,269.9073,270.1757,5926.0
2024-11-04 12:35:00,271.86,271.88,271.35,271.41,12120.0,270.2851,270.305,269.7781,269.8377,12120.0
2024-11-04 12:40:00,271.34,271.36,271.0,271.35,14561.0,269.7681,269.788,269.4301,269.7781,14561.0
2024-11-04 12:45:00,271.44,271.73,271.34,271.73,6419.0,269.8675,270.1559,269.7681,270.1559,6419.0
2024-11-04 12:50:00,271.81,271.86,271.63,271.74,3289.0,270.2354,270.2851,270.0564,270.1658,3289.0
2024-11-04 12:55:00,271.8,271.8,271.55,271.65,4272.0,270.2255,270.2255,269.9769,270.0763,4272.0
2024-11-04 13:00:00,271.56,271.77,271.18,271.25,6329.0,269.9868,270.1956,269.609,269.6786,6329.0
2024-11-04 13:05:00,271.35,271.36,270.96,270.99,5510.0,269.7781,269.788,269.3903,269.4201,5510.0
2024-11-04 13:10:00,271.0,271.55,270.87,271.47,7334.0,269.4301,269.9769,269.3008,269.8974,7334.0
2024-11-04 13:15:00,271.4,271.54,271.22,271.46,6165.0,269.8278,269.967,269.6488,269.8874,6165.0
2024-11-04 13:20:00,271.44,271.62,271.28,271.44,6309.0,269.8675,270.0465,269.7085,269.8675,6309.0
2024-11-04 13:25:00,271.44,271.49,271.23,271.29,7151.0,269.8675,269.9172,269.6588,269.7184,7151.0
2024-11-04 13:30:00,271.1,271.3,271.04,271.11,4352.0,269.5295,269.7283,269.4699,269.5394,4352.0
2024-11-04 13:35:00,271.26,271.27,270.99,271.1,2593.0,269.6886,269.6985,269.4201,269.5295,2593.0
2024-11-04 13:40:00,271.02,271.1,270.87,270.9,6098.0,269.45,269.5295,269.3008,269.3307,6098.0
2024-11-04 13:45:00,270.91,271.39,270.91,271.38,7952.0,269.3406,269.8178,269.3406,269.8079,7952.0
2024-11-04 13:50:00,271.38,271.41,271.28,271.29,5322.0,269.8079,269.8377,269.7085,269.7184,5322.0
2024-11-04 13:55:00,271.24,271.31,271.02,271.07,6198.0,269.6687,269.7383,269.45,269.4997,6198.0
2024-11-04 14:00:00,271.15,271.33,271.14,271.18,3114.0,269.5792,269.7582,269.5693,269.609,3114.0
2024-11-04 14:05:00,271.2,271.53,271.14,271.35,16022.0,269.6289,269.957,269.5693,269.7781,16022.0
2024-11-04 14:10:00,271.32,271.47,271.27,271.35,7882.0,269.7482,269.8974,269.6985,269.7781,7882.0
2024-11-04 14:15:00,271.37,271.46,271.22,271.25,6227.0,269.7979,269.8874,269.6488,269.6786,6227.0
2024-11-04 14:20:00,271.18,271.37,271.18,271.28,9201.0,269.609,269.7979,269.609,269.7085,9201.0
2024-11-04 14:25:00,271.22,271.37,270.94,270.94,8397.0,269.6488,269.7979,269.3704,269.3704,8397.0
2024-11-04 14:30:00,270.94,271.47,270.74,271.35,6312.0,269.3704,269.8974,269.1716,269.7781,6312.0
2024-11-04 14:35:00,271.4,271.67,271.28,271.67,8515.0,269.8278,270.0962,269.7085,270.0962,8515.0
2024-11-04 14:40:00,271.67,271.74,271.46,271.5,9985.0,270.0962,270.1658,269.8874,269.9272,9985.0
2024-11-04 14:45:00,271.47,271.59,271.35,271.4,8649.0,269.8974,270.0167,269.7781,269.8278,8649.0
2024-11-04 14:50:00,271.35,271.7,271.33,271.61,8081.0,269.7781,270.126,269.7582,270.0366,8081.0
2024-11-04 14:55:00,271.6,271.66,271.47,271.47,6448.0,270.0266,270.0863,269.8974,269.8974,6448.0
2024-11-04 15:00:00,271.53,271.53,271.09,271.21,14364.0,269.957,269.957,269.5196,269.6389,14364.0
2024-11-04 15:05:00,271.19,271.24,270.9,270.91,15510.0,269.619,269.6687,269.3307,269.3406,15510.0
2024-11-04 15:10:00,270.9,271.22,270.88,270.95,7911.0,269.3307,269.6488,269.3108,269.3804,7911.0
2024-11-04 15:15:00,270.87,270.98,270.81,270.93,7479.0,269.3008,269.4102,269.2412,269.3605,7479.0
2024-11-04 15:20:00,270.9,271.0,270.71,270.98,6490.0,269.3307,269.4301,269.1418,269.4102,6490.0
2024-11-04 15:25:00,271.03,271.09,270.92,270.95,7298.0,269.4599,269.5196,269.3505,269.3804,7298.0
2024-11-04 15:30:00,270.91,270.99,270.76,270.9,7469.0,269.3406,269.4201,269.1915,269.3307,7469.0
2024-11-04 15:35:00,270.9,270.91,270.24,270.28,11970.0,269.3307,269.3406,268.6745,268.7143,11970.0
2024-11-04 15:40:00,270.27,270.54,270.21,270.35,16675.0,268.7043,268.9728,268.6447,268.7839,16675.0
2024-11-04 15:45:00,270.26,270.54,270.11,270.11,30655.0,268.6944,268.9728,268.5452,268.5452,30655.0
2024-11-04 15:50:00,270.08,270.19,269.92,269.92,29566.0,268.5154,268.6248,268.3563,268.3563,29566.0
2024-11-04 15:55:00,269.92,270.3,269.73,270.28,118716.0,268.3563,268.7341,268.1674,268.7143,118716.0
2024-11-05 09:30:00,271.72,273.84,271.19,273.22,31437.0,270.1459,272.2536,269.619,271.6372,31437.0
2024-11-05 09:35:00,273.22,273.22,272.35,273.13,19931.0,271.6372,271.6372,270.7723,271.5477,19931.0
2024-11-05 09:40:00,273.13,273.51,272.89,273.3,24425.0,271.5477,271.9255,271.3091,271.7168,24425.0
2024-11-05 09:45:00,273.3,273.86,273.13,273.85,8681.0,271.7168,272.2735,271.5477,272.2636,8681.0
2024-11-05 09:50:00,273.73,274.31,273.26,274.28,5782.0,272.1443,272.7209,271.677,272.6911,5782.0
2024-11-05 09:55:00,274.31,274.57,274.22,274.52,9752.0,272.7209,272.9794,272.6314,272.9297,9752.0
2024-11-05 10:00:00,274.6,274.82,274.28,274.63,17811.0,273.0092,273.228,272.6911,273.0391,17811.0
2024-11-05 10:05:00,274.66,274.76,274.13,274.2,4881.0,273.0689,273.1683,272.542,272.6115,4881.0
2024-11-05 10:10:00,274.34,274.62,274.0,274.56,10958.0,272.7507,273.0291,272.4127,272.9695,10958.0
2024-11-05 10:15:00,274.56,274.64,274.19,274.64,8454.0,272.9695,273.049,272.6016,273.049,8454.0
2024-11-05 10:20:00,274.71,275.26,274.38,275.18,13351.0,273.1186,273.6654,272.7905,273.5859,13351.0
2024-11-05 10:25:00,275.21,275.23,274.87,274.97,11489.0,273.6157,273.6356,273.2777,273.3771,11489.0
2024-11-05 10:30:00,274.85,275.09,274.74,275.04,4917.0,273.2578,273.4964,273.1484,273.4467,4917.0
2024-11-05 10:35:00,275.04,275.46,274.96,275.36,9122.0,273.4467,273.8642,273.3671,273.7648,9122.0
2024-11-05 10:40:00,275.33,275.66,275.17,275.6,9888.0,273.735,274.0631,273.5759,274.0034,9888.0
2024-11-05 10:45:00,275.56,275.89,275.26,275.26,10618.0,273.9637,274.2918,273.6654,273.6654,10618.0
2024-11-05 10:50:00,275.26,275.37,275.03,275.16,4408.0,273.6654,273.7748,273.4367,273.566,4408.0
2024-11-05 10:55:00,275.16,275.34,274.91,275.19,17414.0,273.566,273.7449,273.3174,273.5958,17414.0
2024-11-05 11:00:00,275.14,275.27,274.86,275.27,9789.0,273.5461,273.6753,273.2677,273.6753,9789.0
2024-11-05 11:05:00,275.2,275.47,274.93,275.44,6300.0,273.6058,273.8742,273.3373,273.8444,6300.0
2024-11-05 11:10:00,275.28,275.38,274.61,274.78,5044.0,273.6853,273.7847,273.0192,273.1882,5044.0
2024-11-05 11:15:00,274.77,274.8,274.35,274.43,7822.0,273.1782,273.2081,272.7607,272.8402,7822.0
2024-11-05 11:20:00,274.5,274.66,274.34,274.58,4949.0,272.9098,273.0689,272.7507,272.9893,4949.0
2024-11-05 11:25:00,274.63,274.67,274.23,274.67,16956.0,273.0391,273.0788,272.6414,273.0788,16956.0
2024-11-05 11:30:00,274.68,274.94,274.52,274.92,7174.0,273.0888,273.3473,272.9297,273.3274,7174.0
2024-11-05 11:35:00,274.92,275.04,274.71,275.04,6468.0,273.3274,273.4467,273.1186,273.4467,6468.0
2024-11-05 11:40:00,275.0,275.08,274.86,274.9,5541.0,273.4069,273.4864,273.2677,273.3075,5541.0
2024-11-05 11:45:00,274.95,275.29,274.87,275.06,5298.0,273.3572,273.6952,273.2777,273.4666,5298.0
2024-11-05 11:50:00,275.0,275.17,274.66,274.97,6994.0,273.4069,273.5759,273.0689,273.3771,6994.0
2024-11-05 11:55:00,274.92,275.08,274.85,275.07,8660.0,273.3274,273.4864,273.2578,273.4765,8660.0
2024-11-05 12:00:00,275.0,275.05,274.55,274.58,7680.0,273.4069,273.4566,272.9595,272.9893,7680.0
2024-11-05 12:05:00,274.65,274.89,274.64,274.69,9135.0,273.0589,273.2976,273.049,273.0987,9135.0
2024-11-05 12:10:00,274.7,274.91,274.68,274.85,6796.0,273.1087,273.3174,273.0888,273.2578,6796.0
2024-11-05 12:15:00,274.92,275.27,274.91,275.27,7631.0,273.3274,273.6753,273.3174,273.6753,7631.0
2024-11-05 12:20:00,275.32,275.32,275.0,275.22,6557.0,273.7251,273.7251,273.4069,273.6256,6557.0
2024-11-05 12:25:00,275.15,275.35,275.08,275.27,8152.0,273.556,273.7549,273.4864,273.6753,8152.0
2024-11-05 12:30:00,275.3,275.42,275.09,275.09,3906.0,273.7052,273.8245,273.4964,273.4964,3906.0
2024-11-05 12:35:00,275.1,275.11,274.99,274.99,3391.0,273.5063,273.5163,273.397,273.397,3391.0
2024-11-05 12:40:00,275.07,275.1,274.96,275.02,4399.0,273.4765,273.5063,273.3671,273.4268,4399.0
2024-11-05 12:45:00,275.06,275.29,275.04,275.27,4697.0,273.4666,273.6952,273.4467,273.6753,4697.0
2024-11-05 12:50:00,275.18,275.23,275.07,275.17,2545.0,273.5859,273.6356,273.4765,273.5759,2545.0
2024-11-05 12:55:00,275.24,275.26,275.13,275.22,4190.0,273.6455,273.6654,273.5362,273.6256,4190.0
2024-11-05 13:00:00,275.17,275.46,275.14,275.46,7547.0,273.5759,273.8642,273.5461,273.8642,7547.0
2024-11-05 13:05:00,275.44,275.45,275.24,275.31,4894.0,273.8444,273.8543,273.6455,273.7151,4894.0
2024-11-05 13:10:00,275.36,275.37,274.8,274.81,6977.0,273.7648,273.7748,273.2081,273.218,6977.0
2024-11-05 13:15:00,274.69,274.95,274.69,274.72,8967.0,273.0987,273.3572,273.0987,273.1285,8967.0
2024-11-05 13:20:00,274.73,274.86,274.68,274.69,2747.0,273.1385,273.2677,273.0888,273.0987,2747.0
2024-11-05 13:25:00,274.68,274.76,274.61,274.63,2736.0,273.0888,273.1683,273.0192,273.0391,2736.0
2024-11-05 13:30:00,274.6,274.75,274.59,274.61,6143.0,273.0092,273.1584,272.9993,273.0192,6143.0
2024-11-05 13:35:00,274.61,274.63,273.97,274.34,20875.0,273.0192,273.0391,272.3829,272.7507,20875.0
2024-11-05 13:40:00,274.45,274.86,274.45,274.63,5438.0,272.8601,273.2677,272.8601,273.0391,5438.0
2024-11-05 13:45:00,274.55,274.57,274.19,274.19,4889.0,272.9595,272.9794,272.6016,272.6016,4889.0
2024-11-05 13:50:00,274.11,274.43,274.11,274.36,8803.0,272.5221,272.8402,272.5221,272.7706,8803.0
2024-11-05 13:55:00,274.39,274.67,274.33,274.67,9977.0,272.8004,273.0788,272.7408,273.0788,9977.0
2024-11-05 14:00:00,274.67,274.79,274.62,274.68,4329.0,273.0788,273.1981,273.0291,273.0888,4329.0
2024-11-05 14:05:00,274.62,274.97,274.61,274.96,9660.0,273.0291,273.3771,273.0192,273.3671,9660.0
2024-11-05 14:10:00,274.98,275.0,274.75,274.77,5523.0,273.387,273.4069,273.1584,273.1782,5523.0
2024-11-05 14:15:00,274.75,274.86,274.67,274.79,4654.0,273.1584,273.2677,273.0788,273.1981,4654.0
2024-11-05 14:20:00,274.82,274.83,274.63,274.75,5265.0,273.228,273.2379,273.0391,273.1584,5265.0
2024-11-05 14:25:00,274.71,274.81,274.55,274.59,9136.0,273.1186,273.218,272.9595,272.9993,9136.0
2024-11-05 14:30:00,274.7,274.87,274.54,274.69,6345.0,273.1087,273.2777,272.9496,273.0987,6345.0
2024-11-05 14:35:00,274.8,274.93,274.75,274.92,2213.0,273.2081,273.3373,273.1584,273.3274,2213.0
2024-11-05 14:40:00,274.88,275.0,274.8,274.98,4476.0,273.2876,273.4069,273.2081,273.387,4476.0
2024-11-05 14:45:00,274.94,275.07,274.93,274.95,3699.0,273.3473,273.4765,273.3373,273.3572,3699.0
2024-11-05 14:50:00,274.9,274.9,274.63,274.75,7047.0,273.3075,273.3075,273.0391,273.1584,7047.0
2024-11-05 14:55:00,274.64,274.76,274.61,274.73,2921.0,273.049,273.1683,273.0192,273.1385,2921.0
2024-11-05 15:00:00,274.7,274.86,274.58,274.69,8322.0,273.1087,273.2677,272.9893,273.0987,8322.0
2024-11-05 15:05:00,274.79,274.81,274.64,274.8,9383.0,273.1981,273.218,273.049,273.2081,9383.0
2024-11-05 15:10:00,274.78,275.1,274.77,275.04,5793.0,273.1882,273.5063,273.1782,273.4467,5793.0
2024-11-05 15:15:00,275.06,275.06,274.93,274.94,8284.0,273.4666,273.4666,273.3373,273.3473,8284.0
2024-11-05 15:20:00,274.98,275.08,274.95,275.05,5729.0,273.387,273.4864,273.3572,273.4566,5729.0
2024-11-05 15:25:00,275.06,275.13,275.0,275.09,8925.0,273.4666,273.5362,273.4069,273.4964,8925.0
2024-11-05 15:30:00,275.08,275.5,274.96,275.42,20659.0,273.4864,273.904,273.3671,273.8245,20659.0
2024-11-05 15:35:00,275.39,275.59,275.37,275.41,17225.0,273.7947,273.9935,273.7748,273.8145,17225.0
2024-11-05 15:40:00,275.44,275.58,275.19,275.47,12817.0,273.8444,273.9836,273.5958,273.8742,12817.0
2024-11-05 15:45:00,275.47,275.8,275.42,275.66,15109.0,273.8742,274.2023,273.8245,274.0631,15109.0
2024-11-05 15:50:00,275.71,276.16,275.63,275.92,33375.0,274.1128,274.5602,274.0333,274.3216,33375.0
2024-11-05 15:55:00,275.99,276.18,275.78,276.05,98402.0,274.3912,274.5801,274.1824,274.4508,98402.0
2024-11-06 09:30:00,288.0,293.96,287.98,290.72,204654.0,286.3316,292.2571,286.3117,289.0358,204654.0
2024-11-06 09:35:00,290.72,292.59,288.92,289.44,147980.0,289.0358,290.895,287.2463,287.7633,147980.0
2024-11-06 09:40:00,289.62,291.52,289.53,289.55,73916.0,287.9422,289.8312,287.8527,287.8726,73916.0
2024-11-06 09:45:00,289.59,290.4,288.74,289.47,106351.0,287.9124,288.7177,287.0673,287.7931,106351.0
2024-11-06 09:50:00,289.23,289.75,287.63,287.79,55796.0,287.5545,288.0715,285.9637,286.1228,55796.0
2024-11-06 09:55:00,287.61,288.81,286.81,287.5,96020.0,285.9439,287.1369,285.1485,285.8345,96020.0
2024-11-06 10:00:00,287.96,288.78,287.71,288.3,38973.0,286.2918,287.1071,286.0433,286.6299,38973.0
2024-11-06 10:05:00,288.3,288.33,287.48,287.63,43691.0,286.6299,286.6597,285.8146,285.9637,43691.0
2024-11-06 10:10:00,287.63,288.68,287.34,287.44,41677.0,285.9637,287.0077,285.6754,285.7748,41677.0
2024-11-06 10:15:00,287.39,288.72,287.03,287.99,35650.0,285.7251,287.0474,285.3672,286.3217,35650.0
2024-11-06 10:20:00,288.25,289.61,287.49,289.53,43233.0,286.5802,287.9323,285.8246,287.8527,43233.0
2024-11-06 10:25:00,289.4,289.72,288.69,289.28,42654.0,287.7235,288.0416,287.0176,287.6042,42654.0
2024-11-06 10:30:00,289.25,289.32,288.57,288.95,56749.0,287.5744,287.644,286.8983,287.2761,56749.0
2024-11-06 10:35:00,288.97,290.42,288.77,289.88,32825.0,287.296,288.7376,287.0971,288.2007,32825.0
2024-11-06 10:40:00,289.91,290.26,289.31,289.51,39130.0,288.2305,288.5785,287.634,287.8329,39130.0
2024-11-06 10:45:00,289.5,290.0,288.9,289.75,52352.0,287.8229,288.32,287.2264,288.0715,52352.0
2024-11-06 10:50:00,289.88,289.89,289.07,289.63,25209.0,288.2007,288.2107,287.3954,287.9522,25209.0
2024-11-06 10:55:00,289.63,290.79,289.48,290.71,32030.0,287.9522,289.1054,287.803,289.0259,32030.0
2024-11-06 11:00:00,290.77,291.07,289.73,290.75,19706.0,289.0856,289.3838,288.0516,289.0657,19706.0
2024-11-06 11:05:00,290.64,291.1,290.44,291.1,14205.0,288.9563,289.4136,288.7575,289.4136,14205.0
2024-11-06 11:10:00,291.18,291.28,290.48,291.11,27304.0,289.4932,289.5926,288.7972,289.4236,27304.0
2024-11-06 11:15:00,291.1,291.28,290.36,291.1,45275.0,289.4136,289.5926,288.6779,289.4136,45275.0
2024-11-06 11:20:00,291.09,291.25,290.61,291.09,45012.0,289.4037,289.5628,288.9265,289.4037,45012.0
2024-11-06 11:25:00,291.09,291.71,290.63,291.37,44365.0,289.4037,290.0201,288.9464,289.6821,44365.0
2024-11-06 11:30:00,291.37,292.08,291.1,291.96,32574.0,289.6821,290.388,289.4136,290.2687,32574.0
2024-11-06 11:35:00,291.98,292.48,291.41,292.45,27487.0,290.2885,290.7857,289.7218,290.7558,27487.0
2024-11-06 11:40:00,292.53,293.58,292.16,293.56,46813.0,290.8354,291.8793,290.4675,291.8594,46813.0
2024-11-06 11:45:00,293.65,293.82,293.02,293.71,27908.0,291.9489,292.1179,291.3225,292.0085,27908.0
2024-11-06 11:50:00,293.7,293.74,293.21,293.64,10965.0,291.9986,292.0384,291.5114,291.9389,10965.0
2024-11-06 11:55:00,293.52,293.94,293.52,293.61,7690.0,291.8196,292.2372,291.8196,291.9091,7690.0
2024-11-06 12:00:00,293.74,293.89,293.19,293.82,25462.0,292.0384,292.1875,291.4915,292.1179,25462.0
2024-11-06 12:05:00,293.66,293.69,293.13,293.67,11675.0,291.9588,291.9886,291.4319,291.9688,11675.0
2024-11-06 12:10:00,293.69,295.21,293.59,295.06,47330.0,291.9886,293.4998,291.8892,293.3507,47330.0
2024-11-06 12:15:00,294.94,295.06,294.0,294.63,40170.0,293.2314,293.3507,292.2968,292.9232,40170.0
2024-11-06 12:20:00,294.63,295.14,294.34,295.1,38501.0,292.9232,293.4302,292.6349,293.3905,38501.0
2024-11-06 12:25:00,295.11,295.37,294.92,295.22,15885.0,293.4004,293.6589,293.2115,293.5098,15885.0
2024-11-06 12:30:00,295.22,296.07,295.22,295.51,27083.0,293.5098,294.3549,293.5098,293.7981,27083.0
2024-11-06 12:35:00,295.49,295.88,295.36,295.84,13546.0,293.7782,294.166,293.649,294.1262,13546.0
2024-11-06 12:40:00,295.79,295.85,295.02,295.18,21521.0,294.0765,294.1361,293.3109,293.47,21521.0
2024-11-06 12:45:00,295.25,295.94,295.25,295.94,17152.0,293.5396,294.2256,293.5396,294.2256,17152.0
2024-11-06 12:50:00,295.92,295.95,295.4,295.59,9631.0,294.2057,294.2355,293.6887,293.8776,9631.0
2024-11-06 12:55:00,295.61,296.18,295.54,296.01,19991.0,293.8975,294.4642,293.8279,294.2952,19991.0
2024-11-06 13:00:00,296.01,296.32,295.86,296.25,23780.0,294.2952,294.6034,294.1461,294.5338,23780.0
2024-11-06 13:05:00,296.34,296.47,296.11,296.38,13354.0,294.6233,294.7525,294.3946,294.6631,13354.0
2024-11-06 13:10:00,296.35,296.83,296.35,296.57,13183.0,294.6332,295.1105,294.6332,294.852,13183.0
2024-11-06 13:15:00,296.57,296.75,295.77,295.93,17092.0,294.852,295.0309,294.0566,294.2157,17092.0
2024-11-06 13:20:00,295.97,295.97,294.87,294.93,40084.0,294.2554,294.2554,293.1618,293.2215,40084.0
2024-11-06 13:25:00,295.01,295.26,294.77,295.01,21908.0,293.301,293.5495,293.0624,293.301,21908.0
2024-11-06 13:30:00,295.11,295.85,295.11,295.44,18324.0,293.4004,294.1361,293.4004,293.7285,18324.0
2024-11-06 13:35:00,295.4,295.4,294.94,294.99,13369.0,293.6887,293.6887,293.2314,293.2811,13369.0
2024-11-06 13:40:00,295.03,295.11,294.88,295.11,10378.0,293.3209,293.4004,293.1717,293.4004,10378.0
2024-11-06 13:45:00,294.99,295.36,294.8,295.0,34699.0,293.2811,293.649,293.0922,293.2911,34699.0
2024-11-06 13:50:00,295.0,295.0,294.22,294.5,18674.0,293.2911,293.2911,292.5156,292.7939,18674.0
2024-11-06 13:55:00,294.55,294.63,294.35,294.45,13302.0,292.8437,292.9232,292.6448,292.7442,13302.0
2024-11-06 14:00:00,294.45,294.96,294.37,294.48,12083.0,292.7442,293.2513,292.6647,292.7741,12083.0
2024-11-06 14:05:00,294.5,294.71,294.14,294.19,23374.0,292.7939,293.0027,292.436,292.4857,23374.0
2024-11-06 14:10:00,294.26,294.94,294.26,294.81,17234.0,292.5553,293.2314,292.5553,293.1022,17234.0
2024-11-06 14:15:00,294.74,294.93,293.57,293.84,55176.0,293.0326,293.2215,291.8693,292.1378,55176.0
2024-11-06 14:20:00,293.9,294.48,293.9,294.12,21162.0,292.1974,292.7741,292.1974,292.4162,21162.0
2024-11-06 14:25:00,293.89,294.05,293.74,294.05,6782.0,292.1875,292.3466,292.0384,292.3466,6782.0
2024-11-06 14:30:00,294.05,294.75,293.95,294.72,17559.0,292.3466,293.0425,292.2471,293.0127,17559.0
2024-11-06 14:35:00,294.72,294.93,294.59,294.64,28050.0,293.0127,293.2215,292.8834,292.9331,28050.0
2024-11-06 14:40:00,294.64,294.97,294.26,294.26,27520.0,292.9331,293.2612,292.5553,292.5553,27520.0
2024-11-06 14:45:00,294.25,294.61,294.05,294.47,22469.0,292.5454,292.9033,292.3466,292.7641,22469.0
2024-11-06 14:50:00,294.44,294.81,294.37,294.67,31164.0,292.7343,293.1022,292.6647,292.963,31164.0
2024-11-06 14:55:00,294.79,294.84,294.54,294.71,10681.0,293.0823,293.132,292.8337,293.0027,10681.0
2024-11-06 15:00:00,294.68,295.09,294.55,295.06,18205.0,292.9729,293.3805,292.8437,293.3507,18205.0
2024-11-06 15:05:00,295.06,295.39,294.53,294.86,62843.0,293.3507,293.6788,292.8238,293.1519,62843.0
2024-11-06 15:10:00,294.9,295.43,294.8,295.39,39792.0,293.1916,293.7186,293.0922,293.6788,39792.0
2024-11-06 15:15:00,295.48,296.01,295.41,295.91,19414.0,293.7683,294.2952,293.6987,294.1958,19414.0
2024-11-06 15:20:00,295.91,296.0,295.36,295.53,38076.0,294.1958,294.2853,293.649,293.818,38076.0
2024-11-06 15:25:00,295.56,295.73,295.28,295.44,23576.0,293.8478,294.0168,293.5694,293.7285,23576.0
2024-11-06 15:30:00,295.51,295.77,295.33,295.37,31272.0,293.7981,294.0566,293.6191,293.6589,31272.0
2024-11-06 15:35:00,295.42,295.44,294.55,294.84,54626.0,293.7086,293.7285,292.8437,293.132,54626.0
2024-11-06 15:40:00,294.85,295.49,294.78,295.49,35280.0,293.1419,293.7782,293.0723,293.7782,35280.0
2024-11-06 15:45:00,295.49,295.85,295.44,295.77,53032.0,293.7782,294.1361,293.7285,294.0566,53032.0
2024-11-06 15:50:00,295.78,296.07,295.31,295.49,82902.0,294.0665,294.3549,293.5993,293.7782,82902.0
2024-11-06 15:55:00,295.52,295.54,295.04,295.1,179075.0,293.808,293.8279,293.3308,293.3905,179075.0
2024-11-07 09:30:00,292.32,293.04,289.31,289.93,95464.0,290.6266,291.3424,287.634,288.2504,95464.0
2024-11-07 09:35:00,290.0,290.65,289.67,290.65,26185.0,288.32,288.9663,287.9919,288.9663,26185.0
2024-11-07 09:40:00,290.7,290.99,289.23,289.61,38781.0,289.016,289.3043,287.5545,287.9323,38781.0
2024-11-07 09:45:00,289.62,290.34,289.34,290.06,12301.0,287.9422,288.658,287.6638,288.3797,12301.0
2024-11-07 09:50:00,290.18,290.74,289.75,289.82,28058.0,288.499,289.0557,288.0715,288.1411,28058.0
2024-11-07 09:55:00,290.04,290.04,288.91,289.71,16083.0,288.3598,288.3598,287.2363,288.0317,16083.0
2024-11-07 10:00:00,289.74,290.7,289.01,289.15,14471.0,288.0615,289.016,287.3358,287.4749,14471.0
2024-11-07 10:05:00,289.15,289.43,288.8,289.1,14946.0,287.4749,287.7533,287.127,287.4252,14946.0
2024-11-07 10:10:00,289.26,289.9,289.22,289.59,18593.0,287.5843,288.2206,287.5445,287.9124,18593.0
2024-11-07 10:15:00,289.59,289.67,289.12,289.35,29522.0,287.9124,287.9919,287.4451,287.6738,29522.0
2024-11-07 10:20:00,289.28,289.32,288.75,289.09,19378.0,287.6042,287.644,287.0773,287.4153,19378.0
2024-11-07 10:25:00,289.06,289.1,288.28,288.37,15781.0,287.3855,287.4252,286.61,286.6995,15781.0
2024-11-07 10:30:00,288.63,289.49,288.55,289.49,20176.0,286.958,287.813,286.8784,287.813,20176.0
2024-11-07 10:35:00,289.32,289.38,288.6,288.71,12842.0,287.644,287.7036,286.9281,287.0375,12842.0
2024-11-07 10:40:00,288.87,288.92,288.54,288.62,9983.0,287.1966,287.2463,286.8685,286.948,9983.0
2024-11-07 10:45:00,288.54,288.87,288.33,288.57,13952.0,286.8685,287.1966,286.6597,286.8983,13952.0
2024-11-07 10:50:00,288.55,288.91,288.49,288.89,14499.0,286.8784,287.2363,286.8188,287.2164,14499.0
2024-11-07 10:55:00,288.49,288.56,288.28,288.47,8169.0,286.8188,286.8884,286.61,286.7989,8169.0
2024-11-07 11:00:00,288.56,288.63,287.28,287.28,19052.0,286.8884,286.958,285.6158,285.6158,19052.0
2024-11-07 11:05:00,287.18,287.27,286.81,286.9,35924.0,285.5164,285.6058,285.1485,285.238,35924.0
2024-11-07 11:10:00,286.88,287.21,286.81,286.94,28434.0,285.2181,285.5462,285.1485,285.2777,28434.0
2024-11-07 11:15:00,286.96,287.58,286.9,287.43,13148.0,285.2976,285.914,285.238,285.7649,13148.0
2024-11-07 11:20:00,287.32,287.4,287.13,287.22,12170.0,285.6555,285.7351,285.4666,285.5561,12170.0
2024-11-07 11:25:00,287.22,287.24,286.75,286.85,9620.0,285.5561,285.576,285.0888,285.1883,9620.0
2024-11-07 11:30:00,286.75,287.34,286.68,287.32,28782.0,285.0888,285.6754,285.0193,285.6555,28782.0
2024-11-07 11:35:00,287.33,287.33,287.0,287.05,8717.0,285.6655,285.6655,285.3374,285.3871,8717.0
2024-11-07 11:40:00,286.99,287.25,286.94,287.25,7083.0,285.3275,285.5859,285.2777,285.5859,7083.0
2024-11-07 11:45:00,287.18,287.3,286.97,287.23,10903.0,285.5164,285.6357,285.3076,285.5661,10903.0
2024-11-07 11:50:00,287.24,287.42,287.17,287.34,11956.0,285.576,285.755,285.5064,285.6754,11956.0
2024-11-07 11:55:00,287.29,287.67,287.07,287.61,14210.0,285.6257,286.0035,285.407,285.9439,14210.0
2024-11-07 12:00:00,287.65,287.7,287.48,287.69,9140.0,285.9836,286.0333,285.8146,286.0234,9140.0
2024-11-07 12:05:00,287.63,287.96,287.58,287.8,21798.0,285.9637,286.2918,285.914,286.1328,21798.0
2024-11-07 12:10:00,287.89,288.22,287.89,288.22,13416.0,286.2222,286.5503,286.2222,286.5503,13416.0
2024-11-07 12:15:00,288.13,288.25,287.71,287.77,8819.0,286.4609,286.5802,286.0433,286.1029,8819.0
2024-11-07 12:20:00,287.84,288.1,287.83,288.01,7148.0,286.1725,286.431,286.1626,286.3415,7148.0
2024-11-07 12:25:00,288.0,288.36,288.0,288.12,8751.0,286.3316,286.6895,286.3316,286.4509,8751.0
2024-11-07 12:30:00,288.25,288.26,288.0,288.07,6709.0,286.5802,286.5901,286.3316,286.4012,6709.0
2024-11-07 12:35:00,288.06,288.43,287.96,288.43,6662.0,286.3913,286.7591,286.2918,286.7591,6662.0
2024-11-07 12:40:00,288.47,288.79,288.39,288.64,19911.0,286.7989,287.117,286.7193,286.9679,19911.0
2024-11-07 12:45:00,288.67,288.85,288.5,288.59,16687.0,286.9977,287.1767,286.8287,286.9182,16687.0
2024-11-07 12:50:00,288.62,288.7,288.5,288.65,7801.0,286.948,287.0275,286.8287,286.9778,7801.0
2024-11-07 12:55:00,288.65,288.85,288.62,288.78,15904.0,286.9778,287.1767,286.948,287.1071,15904.0
2024-11-07 13:00:00,288.79,288.8,288.41,288.49,16421.0,287.117,287.127,286.7392,286.8188,16421.0
2024-11-07 13:05:00,288.49,288.61,288.29,288.31,4652.0,286.8188,286.9381,286.6199,286.6398,4652.0
2024-11-07 13:10:00,288.29,288.3,287.76,288.03,10812.0,286.6199,286.6299,286.093,286.3614,10812.0
2024-11-07 13:15:00,288.1,288.32,288.03,288.09,8319.0,286.431,286.6497,286.3614,286.4211,8319.0
2024-11-07 13:20:00,288.08,288.39,288.02,288.18,17772.0,286.4111,286.7193,286.3515,286.5106,17772.0
2024-11-07 13:25:00,288.12,288.25,287.97,287.97,9593.0,286.4509,286.5802,286.3018,286.3018,9593.0
2024-11-07 13:30:00,288.02,288.02,287.47,287.66,17267.0,286.3515,286.3515,285.8047,285.9936,17267.0
2024-11-07 13:35:00,287.71,287.89,287.46,287.83,11395.0,286.0433,286.2222,285.7947,286.1626,11395.0
2024-11-07 13:40:00,287.75,287.76,287.49,287.49,11498.0,286.0831,286.093,285.8246,285.8246,11498.0
2024-11-07 13:45:00,287.56,287.87,287.56,287.85,11334.0,285.8942,286.2024,285.8942,286.1825,11334.0
2024-11-07 13:50:00,287.9,288.22,287.72,288.21,9474.0,286.2322,286.5503,286.0532,286.5404,9474.0
2024-11-07 13:55:00,288.24,288.49,288.13,288.41,10083.0,286.5702,286.8188,286.4609,286.7392,10083.0
2024-11-07 14:00:00,288.41,288.54,287.74,287.75,17590.0,286.7392,286.8685,286.0731,286.0831,17590.0
2024-11-07 14:05:00,287.85,287.85,287.39,287.46,11377.0,286.1825,286.1825,285.7251,285.7947,11377.0
2024-11-07 14:10:00,287.37,287.62,287.06,287.22,13496.0,285.7053,285.9538,285.397,285.5561,13496.0
2024-11-07 14:15:00,287.21,287.34,286.98,286.98,20699.0,285.5462,285.6754,285.3175,285.3175,20699.0
2024-11-07 14:20:00,286.94,287.03,285.64,286.22,42087.0,285.2777,285.3672,283.9853,284.5619,42087.0
2024-11-07 14:25:00,286.17,286.4,285.97,286.03,14641.0,284.5122,284.7409,284.3134,284.373,14641.0
2024-11-07 14:30:00,286.0,286.26,285.87,286.07,12676.0,284.3432,284.6017,284.2139,284.4128,12676.0
2024-11-07 14:35:00,286.1,286.2,285.31,285.37,35878.0,284.4426,284.542,283.6572,283.7168,35878.0
2024-11-07 14:40:00,285.29,285.7,284.64,285.48,23599.0,283.6373,284.0449,282.9911,283.8262,23599.0
2024-11-07 14:45:00,285.45,285.61,285.04,285.54,19807.0,283.7964,283.9554,283.3888,283.8859,19807.0
2024-11-07 14:50:00,285.56,285.9,285.19,285.53,14636.0,283.9057,284.2438,283.5379,283.8759,14636.0
2024-11-07 14:55:00,285.56,286.47,285.56,286.4,21299.0,283.9057,284.8105,283.9057,284.7409,21299.0
2024-11-07 15:00:00,286.4,286.4,285.65,285.73,22651.0,284.7409,284.7409,283.9952,284.0748,22651.0
2024-11-07 15:05:00,285.68,285.86,285.33,285.48,17957.0,284.025,284.204,283.6771,283.8262,17957.0
2024-11-07 15:10:00,285.56,286.2,285.46,286.2,19173.0,283.9057,284.542,283.8063,284.542,19173.0
2024-11-07 15:15:00,286.23,286.51,286.02,286.34,17484.0,284.5719,284.8502,284.3631,284.6812,17484.0
2024-11-07 15:20:00,286.41,286.61,285.8,286.39,17674.0,284.7508,284.9497,284.1443,284.7309,17674.0
2024-11-07 15:25:00,286.39,286.52,286.16,286.41,12664.0,284.7309,284.8602,284.5023,284.7508,12664.0
2024-11-07 15:30:00,286.49,286.67,286.4,286.57,32400.0,284.8304,285.0093,284.7409,284.9099,32400.0
2024-11-07 15:35:00,286.6,286.71,286.22,286.22,23451.0,284.9397,285.0491,284.5619,284.5619,23451.0
2024-11-07 15:40:00,286.22,286.43,286.12,286.42,18206.0,284.5619,284.7707,284.4625,284.7608,18206.0
2024-11-07 15:45:00,286.42,286.68,286.2,286.2,26989.0,284.7608,285.0193,284.542,284.542,26989.0
2024-11-07 15:50:00,286.12,286.65,286.1,286.47,63516.0,284.4625,284.9894,284.4426,284.8105,63516.0
2024-11-07 15:55:00,286.48,287.07,286.35,286.82,149702.0,284.8204,285.407,284.6912,285.1584,149702.0
2024-11-08 09:30:00,286.68,288.48,286.32,286.57,70958.0,285.0193,286.8088,284.6613,284.9099,70958.0
2024-11-08 09:35:00,286.53,287.09,286.0,286.2,20243.0,284.8701,285.4269,284.3432,284.542,20243.0
2024-11-08 09:40:00,286.2,286.74,285.94,286.29,21625.0,284.542,285.0789,284.2835,284.6315,21625.0
2024-11-08 09:45:00,286.22,287.46,286.02,287.24,26858.0,284.5619,285.7947,284.3631,285.576,26858.0
2024-11-08 09:50:00,287.32,287.32,286.2,286.2,6989.0,285.6555,285.6555,284.542,284.542,6989.0
2024-11-08 09:55:00,286.6,286.92,286.2,286.79,9299.0,284.9397,285.2579,284.542,285.1286,9299.0
2024-11-08 10:00:00,286.86,287.78,286.83,287.19,16604.0,285.1982,286.1129,285.1684,285.5263,16604.0
2024-11-08 10:05:00,287.14,287.14,286.57,286.94,11351.0,285.4766,285.4766,284.9099,285.2777,11351.0
2024-11-08 10:10:00,286.94,287.49,286.9,287.44,19290.0,285.2777,285.8246,285.238,285.7748,19290.0
2024-11-08 10:15:00,287.24,287.26,286.61,286.81,12948.0,285.576,285.5959,284.9497,285.1485,12948.0
2024-11-08 10:20:00,286.9,287.78,286.87,287.68,9415.0,285.238,286.1129,285.2081,286.0135,9415.0
2024-11-08 10:25:00,287.73,288.24,287.44,287.86,7993.0,286.0632,286.5702,285.7748,286.1924,7993.0
2024-11-08 10:30:00,287.87,288.63,287.86,288.63,14326.0,286.2024,286.958,286.1924,286.958,14326.0
2024-11-08 10:35:00,288.62,288.9,288.43,288.87,12721.0,286.948,287.2264,286.7591,287.1966,12721.0
2024-11-08 10:40:00,288.81,289.15,288.6,289.14,10465.0,287.1369,287.4749,286.9281,287.465,10465.0
2024-11-08 10:45:00,289.09,289.62,289.04,289.3,13533.0,287.4153,287.9422,287.3656,287.6241,13533.0
2024-11-08 10:50:00,289.23,289.94,289.05,289.36,10757.0,287.5545,288.2604,287.3755,287.6837,10757.0
2024-11-08 10:55:00,289.36,289.4,289.02,289.28,6257.0,287.6837,287.7235,287.3457,287.6042,6257.0
2024-11-08 11:00:00,289.39,289.39,288.87,289.19,6749.0,287.7136,287.7136,287.1966,287.5147,6749.0
2024-11-08 11:05:00,289.3,289.64,289.3,289.55,11316.0,287.6241,287.9621,287.6241,287.8726,11316.0
2024-11-08 11:10:00,289.63,289.66,289.37,289.55,6689.0,287.9522,287.982,287.6937,287.8726,6689.0
2024-11-08 11:15:00,289.56,289.99,289.56,289.99,16567.0,287.8826,288.3101,287.8826,288.3101,16567.0
2024-11-08 11:20:00,289.95,290.11,289.75,289.8,7900.0,288.2703,288.4294,288.0715,288.1212,7900.0
2024-11-08 11:25:00,289.85,289.85,289.13,289.25,9882.0,288.1709,288.1709,287.4551,287.5744,9882.0
2024-11-08 11:30:00,289.29,289.29,288.92,289.01,1736.0,287.6141,287.6141,287.2463,287.3358,1736.0
2024-11-08 11:35:00,288.81,288.98,288.75,288.87,4684.0,287.1369,287.3059,287.0773,287.1966,4684.0
2024-11-08 11:40:00,288.76,288.85,288.37,288.38,9653.0,287.0872,287.1767,286.6995,286.7094,9653.0
2024-11-08 11:45:00,288.26,288.39,288.15,288.34,9230.0,286.5901,286.7193,286.4807,286.6696,9230.0
2024-11-08 11:50:00,288.36,288.46,288.04,288.28,9769.0,286.6895,286.7889,286.3714,286.61,9769.0
2024-11-08 11:55:00,288.24,288.27,287.9,288.16,5693.0,286.5702,286.6,286.2322,286.4907,5693.0
2024-11-08 12:00:00,288.14,288.23,287.77,287.77,9705.0,286.4708,286.5603,286.1029,286.1029,9705.0
2024-11-08 12:05:00,287.84,287.84,287.43,287.62,8696.0,286.1725,286.1725,285.7649,285.9538,8696.0
2024-11-08 12:10:00,287.68,287.73,287.3,287.32,12022.0,286.0135,286.0632,285.6357,285.6555,12022.0
2024-11-08 12:15:00,287.31,288.06,287.28,288.06,12393.0,285.6456,286.3913,285.6158,286.3913,12393.0
2024-11-08 12:20:00,288.13,288.26,288.0,288.26,7398.0,286.4609,286.5901,286.3316,286.5901,7398.0
2024-11-08 12:25:00,288.37,288.58,288.28,288.57,5297.0,286.6995,286.9082,286.61,286.8983,5297.0
2024-11-08 12:30:00,288.52,289.24,288.52,289.21,2624.0,286.8486,287.5644,286.8486,287.5346,2624.0
2024-11-08 12:35:00,289.21,289.38,288.95,288.99,7522.0,287.5346,287.7036,287.2761,287.3159,7522.0
2024-11-08 12:40:00,289.04,289.18,288.47,288.57,11090.0,287.3656,287.5048,286.7989,286.8983,11090.0
2024-11-08 12:45:00,288.56,288.92,288.54,288.88,3659.0,286.8884,287.2463,286.8685,287.2065,3659.0
2024-11-08 12:50:00,289.0,289.12,288.93,289.12,3591.0,287.3258,287.4451,287.2562,287.4451,3591.0
2024-11-08 12:55:00,289.11,289.12,288.61,288.71,5938.0,287.4352,287.4451,286.9381,287.0375,5938.0
2024-11-08 13:00:00,288.74,288.76,288.57,288.69,2727.0,287.0673,287.0872,286.8983,287.0176,2727.0
2024-11-08 13:05:00,288.72,288.72,288.32,288.34,5083.0,287.0474,287.0474,286.6497,286.6696,5083.0
2024-11-08 13:10:00,288.34,288.41,288.08,288.35,6506.0,286.6696,286.7392,286.4111,286.6796,6506.0
2024-11-08 13:15:00,288.37,288.41,288.29,288.41,1650.0,286.6995,286.7392,286.6199,286.7392,1650.0
2024-11-08 13:20:00,288.27,288.3,287.99,288.18,2801.0,286.6,286.6299,286.3217,286.5106,2801.0
2024-11-08 13:25:00,288.27,288.32,288.04,288.28,2900.0,286.6,286.6497,286.3714,286.61,2900.0
2024-11-08 13:30:00,288.24,288.47,288.06,288.19,2951.0,286.5702,286.7989,286.3913,286.5205,2951.0
2024-11-08 13:35:00,288.18,288.53,288.17,288.45,4064.0,286.5106,286.8585,286.5006,286.779,4064.0
2024-11-08 13:40:00,288.46,288.76,288.42,288.64,3543.0,286.7889,287.0872,286.7492,286.9679,3543.0
2024-11-08 13:45:00,288.72,288.93,288.7,288.75,3717.0,287.0474,287.2562,287.0275,287.0773,3717.0
2024-11-08 13:50:00,288.76,288.86,288.61,288.61,2313.0,287.0872,287.1866,286.9381,286.9381,2313.0
2024-11-08 13:55:00,288.61,288.81,288.6,288.65,6873.0,286.9381,287.1369,286.9281,286.9778,6873.0
2024-11-08 14:00:00,288.71,288.76,288.53,288.61,3452.0,287.0375,287.0872,286.8585,286.9381,3452.0
2024-11-08 14:05:00,288.73,288.82,288.62,288.82,5596.0,287.0574,287.1469,286.948,287.1469,5596.0
2024-11-08 14:10:00,288.76,288.78,288.54,288.62,6073.0,287.0872,287.1071,286.8685,286.948,6073.0
2024-11-08 14:15:00,288.58,288.77,288.48,288.48,18948.0,286.9082,287.0971,286.8088,286.8088,18948.0
2024-11-08 14:20:00,288.47,288.66,288.26,288.26,9495.0,286.7989,286.9878,286.5901,286.5901,9495.0
2024-11-08 14:25:00,288.33,288.4,288.18,288.19,6814.0,286.6597,286.7293,286.5106,286.5205,6814.0
2024-11-08 14:30:00,288.3,288.5,288.22,288.3,6588.0,286.6299,286.8287,286.5503,286.6299,6588.0
2024-11-08 14:35:00,288.34,288.87,288.33,288.87,6573.0,286.6696,287.1966,286.6597,287.1966,6573.0
2024-11-08 14:40:00,289.0,289.21,288.89,289.09,4496.0,287.3258,287.5346,287.2164,287.4153,4496.0
2024-11-08 14:45:00,288.98,289.0,288.6,288.76,5813.0,287.3059,287.3258,286.9281,287.0872,5813.0
2024-11-08 14:50:00,288.66,288.8,288.54,288.56,6257.0,286.9878,287.127,286.8685,286.8884,6257.0
2024-11-08 14:55:00,288.55,288.55,288.13,288.15,4182.0,286.8784,286.8784,286.4609,286.4807,4182.0
2024-11-08 15:00:00,287.94,288.18,287.88,288.16,9851.0,286.272,286.5106,286.2123,286.4907,9851.0
2024-11-08 15:05:00,288.23,288.25,288.08,288.21,7597.0,286.5603,286.5802,286.4111,286.5404,7597.0
2024-11-08 15:10:00,288.27,288.29,288.05,288.06,6824.0,286.6,286.6199,286.3813,286.3913,6824.0
2024-11-08 15:15:00,288.06,288.29,287.87,288.04,16794.0,286.3913,286.6199,286.2024,286.3714,16794.0
2024-11-08 15:20:00,288.03,288.03,287.8,288.01,6939.0,286.3614,286.3614,286.1328,286.3415,6939.0
2024-11-08 15:25:00,288.13,288.21,287.91,288.01,4528.0,286.4609,286.5404,286.2421,286.3415,4528.0
2024-11-08 15:30:00,288.01,288.01,287.67,287.81,8949.0,286.3415,286.3415,286.0035,286.1427,8949.0
2024-11-08 15:35:00,287.73,288.09,287.73,287.93,7172.0,286.0632,286.4211,286.0632,286.262,7172.0
2024-11-08 15:40:00,287.9,287.9,287.66,287.79,10411.0,286.2322,286.2322,285.9936,286.1228,10411.0
2024-11-08 15:45:00,287.79,287.79,287.5,287.52,14506.0,286.1228,286.1228,285.8345,285.8544,14506.0
2024-11-08 15:50:00,287.57,287.74,287.4,287.73,19511.0,285.9041,286.0731,285.7351,286.0632,19511.0
2024-11-08 15:55:00,287.49,287.71,287.4,287.71,55987.0,285.8246,286.0433,285.7351,286.0433,55987.0
2024-11-11 09:30:00,290.49,291.9,290.43,290.93,46537.0,288.8072,290.209,288.7475,289.2446,46537.0
2024-11-11 09:35:00,290.93,291.89,290.9,291.55,14986.0,289.2446,290.1991,289.2148,289.861,14986.0
2024-11-11 09:40:00,291.52,292.13,291.13,291.25,11078.0,289.8312,290.4377,289.4435,289.5628,11078.0
2024-11-11 09:45:00,291.23,291.8,290.74,291.65,9949.0,289.5429,290.1096,289.0557,289.9605,9949.0
2024-11-11 09:50:00,291.78,292.56,291.64,292.46,7541.0,290.0897,290.8652,289.9505,290.7658,7541.0
2024-11-11 09:55:00,292.35,292.65,292.3,292.47,12974.0,290.6564,290.9547,290.6067,290.7757,12974.0
2024-11-11 10:00:00,292.41,292.94,292.25,292.81,11922.0,290.7161,291.243,290.557,291.1137,11922.0
2024-11-11 10:05:00,292.81,292.81,292.36,292.69,9270.0,291.1137,291.1137,290.6663,290.9944,9270.0
2024-11-11 10:10:00,292.69,293.54,292.69,293.16,14415.0,290.9944,291.8395,290.9944,291.4617,14415.0
2024-11-11 10:15:00,293.16,293.5,293.07,293.5,7652.0,291.4617,291.7997,291.3722,291.7997,7652.0
2024-11-11 10:20:00,293.55,293.79,293.04,293.56,8097.0,291.8495,292.0881,291.3424,291.8594,8097.0
2024-11-11 10:25:00,293.55,293.55,293.29,293.29,12630.0,291.8495,291.8495,291.591,291.591,12630.0
2024-11-11 10:30:00,293.29,293.5,293.2,293.46,13184.0,291.591,291.7997,291.5015,291.76,13184.0
2024-11-11 10:35:00,293.46,293.91,293.38,293.91,10620.0,291.76,292.2074,291.6804,292.2074,10620.0
2024-11-11 10:40:00,293.93,294.02,293.37,293.44,13572.0,292.2273,292.3167,291.6705,291.7401,13572.0
2024-11-11 10:45:00,293.41,293.54,293.1,293.33,9124.0,291.7103,291.8395,291.4021,291.6307,9124.0
2024-11-11 10:50:00,293.38,293.85,293.12,293.67,8461.0,291.6804,292.1477,291.4219,291.9688,8461.0
2024-11-11 10:55:00,293.67,293.73,293.45,293.62,2829.0,291.9688,292.0284,291.75,291.919,2829.0
2024-11-11 11:00:00,293.7,293.83,293.5,293.61,5590.0,291.9986,292.1278,291.7997,291.9091,5590.0
2024-11-11 11:05:00,293.53,293.77,293.51,293.6,4169.0,291.8296,292.0682,291.8097,291.8992,4169.0
2024-11-11 11:10:00,293.54,293.54,293.22,293.25,16656.0,291.8395,291.8395,291.5214,291.5512,16656.0
2024-11-11 11:15:00,293.16,293.69,293.0,293.68,16098.0,291.4617,291.9886,291.3026,291.9787,16098.0
2024-11-11 11:20:00,293.63,294.18,293.56,294.12,11091.0,291.929,292.4758,291.8594,292.4162,11091.0
2024-11-11 11:25:00,294.01,294.01,293.61,293.83,8496.0,292.3068,292.3068,291.9091,292.1278,8496.0
2024-11-11 11:30:00,293.83,293.87,293.29,293.31,17274.0,292.1278,292.1676,291.591,291.6108,17274.0
2024-11-11 11:35:00,293.4,293.75,293.39,293.74,7213.0,291.7003,292.0483,291.6904,292.0384,7213.0
2024-11-11 11:40:00,293.64,293.66,293.27,293.62,8219.0,291.9389,291.9588,291.5711,291.919,8219.0
2024-11-11 11:45:00,293.62,293.68,293.37,293.63,7463.0,291.919,291.9787,291.6705,291.929,7463.0
2024-11-11 11:50:00,293.6,293.75,293.54,293.64,9377.0,291.8992,292.0483,291.8395,291.9389,9377.0
2024-11-11 11:55:00,293.64,293.71,293.55,293.68,6261.0,291.9389,292.0085,291.8495,291.9787,6261.0
2024-11-11 12:00:00,293.68,293.68,293.34,293.41,5366.0,291.9787,291.9787,291.6407,291.7103,5366.0
2024-11-11 12:05:00,293.31,293.56,293.27,293.36,6261.0,291.6108,291.8594,291.5711,291.6606,6261.0
2024-11-11 12:10:00,293.53,293.67,293.33,293.36,14076.0,291.8296,291.9688,291.6307,291.6606,14076.0
2024-11-11 12:15:00,293.42,293.51,293.27,293.32,6113.0,291.7202,291.8097,291.5711,291.6208,6113.0
2024-11-11 12:20:00,293.36,293.4,293.14,293.15,5848.0,291.6606,291.7003,291.4418,291.4518,5848.0
2024-11-11 12:25:00,293.14,293.14,292.97,293.08,5966.0,291.4418,291.4418,291.2728,291.3822,5966.0
2024-11-11 12:30:00,293.04,293.12,292.81,292.97,8515.0,291.3424,291.4219,291.1137,291.2728,8515.0
2024-11-11 12:35:00,293.04,293.07,292.77,292.84,7540.0,291.3424,291.3722,291.074,291.1436,7540.0
2024-11-11 12:40:00,292.85,293.04,292.57,292.59,9009.0,291.1535,291.3424,290.8751,290.895,9009.0
2024-11-11 12:45:00,292.57,292.68,292.31,292.37,7756.0,290.8751,290.9845,290.6166,290.6763,7756.0
2024-11-11 12:50:00,292.37,292.95,292.33,292.84,5456.0,290.6763,291.2529,290.6365,291.1436,5456.0
2024-11-11 12:55:00,292.84,292.84,292.57,292.57,2913.0,291.1436,291.1436,290.8751,290.8751,2913.0
2024-11-11 13:00:00,292.57,292.63,291.96,292.1,4984.0,290.8751,290.9348,290.2687,290.4079,4984.0
2024-11-11 13:05:00,292.09,292.18,291.82,292.18,10154.0,290.3979,290.4874,290.1295,290.4874,10154.0
2024-11-11 13:10:00,292.19,292.39,292.03,292.35,11685.0,290.4973,290.6962,290.3383,290.6564,11685.0
2024-11-11 13:15:00,292.36,292.43,292.12,292.27,8094.0,290.6663,290.7359,290.4277,290.5769,8094.0
2024-11-11 13:20:00,292.32,292.4,292.09,292.29,21406.0,290.6266,290.7061,290.3979,290.5968,21406.0
2024-11-11 13:25:00,292.31,292.53,292.29,292.39,4524.0,290.6166,290.8354,290.5968,290.6962,4524.0
2024-11-11 13:30:00,292.47,292.51,292.21,292.36,9119.0,290.7757,290.8155,290.5172,290.6663,9119.0
2024-11-11 13:35:00,292.43,292.67,292.39,292.6,5551.0,290.7359,290.9746,290.6962,290.905,5551.0
2024-11-11 13:40:00,292.52,292.79,292.46,292.74,8315.0,290.8254,291.0939,290.7658,291.0441,8315.0
2024-11-11 13:45:00,292.7,293.08,292.65,292.94,3323.0,291.0044,291.3822,290.9547,291.243,3323.0
2024-11-11 13:50:00,292.94,293.19,292.87,292.95,20365.0,291.243,291.4915,291.1734,291.2529,20365.0
2024-11-11 13:55:00,292.96,293.11,292.94,293.03,4861.0,291.2629,291.412,291.243,291.3325,4861.0
2024-11-11 14:00:00,293.07,293.15,292.91,293.13,8189.0,291.3722,291.4518,291.2132,291.4319,8189.0
2024-11-11 14:05:00,293.13,293.32,293.08,293.23,4477.0,291.4319,291.6208,291.3822,291.5313,4477.0
2024-11-11 14:10:00,293.23,293.35,293.18,293.27,11458.0,291.5313,291.6506,291.4816,291.5711,11458.0
2024-11-11 14:15:00,293.3,293.53,293.27,293.39,7852.0,291.6009,291.8296,291.5711,291.6904,7852.0
2024-11-11 14:20:00,293.33,293.48,293.29,293.44,2050.0,291.6307,291.7799,291.591,291.7401,2050.0
2024-11-11 14:25:00,293.46,293.52,293.27,293.27,14100.0,291.76,291.8196,291.5711,291.5711,14100.0
2024-11-11 14:30:00,293.29,293.63,293.11,293.63,6904.0,291.591,291.929,291.412,291.929,6904.0
2024-11-11 14:35:00,293.57,293.77,293.57,293.69,5595.0,291.8693,292.0682,291.8693,291.9886,5595.0
2024-11-11 14:40:00,293.66,293.66,293.47,293.6,5279.0,291.9588,291.9588,291.7699,291.8992,5279.0
2024-11-11 14:45:00,293.52,293.65,293.43,293.61,2734.0,291.8196,291.9489,291.7301,291.9091,2734.0
2024-11-11 14:50:00,293.55,293.63,293.37,293.49,2766.0,291.8495,291.929,291.6705,291.7898,2766.0
2024-11-11 14:55:00,293.59,293.74,293.58,293.61,6473.0,291.8892,292.0384,291.8793,291.9091,6473.0
2024-11-11 15:00:00,293.59,293.67,293.41,293.44,3750.0,291.8892,291.9688,291.7103,291.7401,3750.0
2024-11-11 15:05:00,293.54,293.55,293.38,293.53,2410.0,291.8395,291.8495,291.6804,291.8296,2410.0
2024-11-11 15:10:00,293.5,293.53,293.26,293.3,6630.0,291.7997,291.8296,291.5611,291.6009,6630.0
2024-11-11 15:15:00,293.28,293.36,293.16,293.21,6000.0,291.581,291.6606,291.4617,291.5114,6000.0
2024-11-11 15:20:00,293.19,293.29,293.13,293.19,5492.0,291.4915,291.591,291.4319,291.4915,5492.0
2024-11-11 15:25:00,293.25,293.29,293.12,293.28,4042.0,291.5512,291.591,291.4219,291.581,4042.0
2024-11-11 15:30:00,293.26,293.32,292.96,293.28,5748.0,291.5611,291.6208,291.2629,291.581,5748.0
2024-11-11 15:35:00,293.22,293.39,293.09,293.25,14325.0,291.5214,291.6904,291.3921,291.5512,14325.0
2024-11-11 15:40:00,293.23,293.37,293.23,293.26,8939.0,291.5313,291.6705,291.5313,291.5611,8939.0
2024-11-11 15:45:00,293.29,293.35,293.01,293.01,7779.0,291.591,291.6506,291.3126,291.3126,7779.0
2024-11-11 15:50:00,292.99,293.11,292.84,292.88,41653.0,291.2927,291.412,291.1436,291.1833,41653.0
2024-11-11 15:55:00,292.89,293.11,292.54,293.03,99030.0,291.1933,291.412,290.8453,291.3325,99030.0
2024-11-12 09:30:00,292.0,293.41,291.37,292.36,38936.0,290.3084,291.7103,289.6821,290.6663,38936.0
2024-11-12 09:35:00,292.36,293.46,291.99,293.29,10737.0,290.6663,291.76,290.2985,291.591,10737.0
2024-11-12 09:40:00,293.28,293.55,292.44,292.61,6781.0,291.581,291.8495,290.7459,290.9149,6781.0
2024-11-12 09:45:00,292.66,293.2,292.45,292.98,5903.0,290.9646,291.5015,290.7558,291.2828,5903.0
2024-11-12 09:50:00,292.92,293.24,292.67,292.86,7681.0,291.2231,291.5412,290.9746,291.1634,7681.0
2024-11-12 09:55:00,292.99,292.99,292.23,292.72,4977.0,291.2927,291.2927,290.5371,291.0243,4977.0
2024-11-12 10:00:00,292.57,292.72,292.03,292.39,13187.0,290.8751,291.0243,290.3383,290.6962,13187.0
2024-11-12 10:05:00,292.39,292.39,291.87,292.21,6597.0,290.6962,290.6962,290.1792,290.5172,6597.0
2024-11-12 10:10:00,292.13,292.26,291.59,291.94,24501.0,290.4377,290.5669,289.9008,290.2488,24501.0
2024-11-12 10:15:00,292.05,292.31,291.51,292.24,10864.0,290.3581,290.6166,289.8213,290.547,10864.0
2024-11-12 10:20:00,292.24,292.34,292.04,292.14,5111.0,290.547,290.6465,290.3482,290.4476,5111.0
2024-11-12 10:25:00,292.23,292.23,291.5,291.56,16488.0,290.5371,290.5371,289.8113,289.871,16488.0
2024-11-12 10:30:00,291.45,291.6,291.12,291.6,8554.0,289.7616,289.9107,289.4335,289.9107,8554.0
2024-11-12 10:35:00,291.53,291.8,291.37,291.54,4044.0,289.8412,290.1096,289.6821,289.8511,4044.0
2024-11-12 10:40:00,291.39,291.55,291.0,291.0,14778.0,289.702,289.861,289.3142,289.3142,14778.0
2024-11-12 10:45:00,291.14,291.25,290.75,290.83,8093.0,289.4534,289.5628,289.0657,289.1452,8093.0
2024-11-12 10:50:00,290.83,291.05,290.65,290.82,5748.0,289.1452,289.3639,288.9663,289.1353,5748.0
2024-11-12 10:55:00,290.82,290.92,290.43,290.46,6043.0,289.1353,289.2347,288.7475,288.7774,6043.0
2024-11-12 11:00:00,290.46,290.53,290.02,290.25,7030.0,288.7774,288.8469,288.3399,288.5686,7030.0
2024-11-12 11:05:00,290.25,290.25,289.91,290.06,6810.0,288.5686,288.5686,288.2305,288.3797,6810.0
2024-11-12 11:10:00,289.97,290.01,289.65,289.67,6233.0,288.2902,288.33,287.972,287.9919,6233.0
2024-11-12 11:15:00,289.68,289.89,289.54,289.73,9204.0,288.0019,288.2107,287.8627,288.0516,9204.0
2024-11-12 11:20:00,289.72,289.9,289.23,289.62,12694.0,288.0416,288.2206,287.5545,287.9422,12694.0
2024-11-12 11:25:00,289.6,289.89,289.49,289.85,13643.0,287.9223,288.2107,287.813,288.1709,13643.0
2024-11-12 11:30:00,289.84,289.96,289.56,289.74,8880.0,288.1609,288.2802,287.8826,288.0615,8880.0
2024-11-12 11:35:00,289.74,289.94,289.44,289.5,4449.0,288.0615,288.2604,287.7633,287.8229,4449.0
2024-11-12 11:40:00,289.6,289.86,289.44,289.86,11179.0,287.9223,288.1808,287.7633,288.1808,11179.0
2024-11-12 11:45:00,289.9,289.91,289.4,289.5,3610.0,288.2206,288.2305,287.7235,287.8229,3610.0
2024-11-12 11:50:00,289.5,290.0,289.5,289.81,8360.0,287.8229,288.32,287.8229,288.1311,8360.0
2024-11-12 11:55:00,289.77,289.77,289.06,289.06,5691.0,288.0913,288.0913,287.3855,287.3855,5691.0
2024-11-12 12:00:00,289.03,289.41,289.03,289.21,6692.0,287.3556,287.7334,287.3556,287.5346,6692.0
2024-11-12 12:05:00,289.24,289.27,288.92,289.2,6402.0,287.5644,287.5942,287.2463,287.5247,6402.0
2024-11-12 12:10:00,289.11,289.19,288.55,288.63,6248.0,287.4352,287.5147,286.8784,286.958,6248.0
2024-11-12 12:15:00,288.68,289.14,288.6,289.08,13544.0,287.0077,287.465,286.9281,287.4053,13544.0
2024-11-12 12:20:00,289.11,289.18,288.91,288.97,5399.0,287.4352,287.5048,287.2363,287.296,5399.0
2024-11-12 12:25:00,289.07,289.24,288.86,288.97,5451.0,287.3954,287.5644,287.1866,287.296,5451.0
2024-11-12 12:30:00,289.03,289.28,288.86,289.24,7793.0,287.3556,287.6042,287.1866,287.5644,7793.0
2024-11-12 12:35:00,289.24,289.28,288.99,289.07,4545.0,287.5644,287.6042,287.3159,287.3954,4545.0
2024-11-12 12:40:00,289.1,289.1,288.52,288.52,2950.0,287.4252,287.4252,286.8486,286.8486,2950.0
2024-11-12 12:45:00,288.53,288.66,288.33,288.33,8357.0,286.8585,286.9878,286.6597,286.6597,8357.0
2024-11-12 12:50:00,288.33,288.35,288.08,288.21,5991.0,286.6597,286.6796,286.4111,286.5404,5991.0
2024-11-12 12:55:00,288.28,288.33,287.62,287.7,9184.0,286.61,286.6597,285.9538,286.0333,9184.0
2024-11-12 13:00:00,287.82,288.08,287.58,288.0,4735.0,286.1526,286.4111,285.914,286.3316,4735.0
2024-11-12 13:05:00,287.91,288.11,287.61,288.0,6883.0,286.2421,286.441,285.9439,286.3316,6883.0
2024-11-12 13:10:00,288.07,288.11,287.75,288.11,7909.0,286.4012,286.441,286.0831,286.441,7909.0
2024-11-12 13:15:00,288.08,288.4,288.07,288.37,4709.0,286.4111,286.7293,286.4012,286.6995,4709.0
2024-11-12 13:20:00,288.41,288.44,288.0,288.2,10274.0,286.7392,286.7691,286.3316,286.5304,10274.0
2024-11-12 13:25:00,288.14,288.35,288.05,288.29,9217.0,286.4708,286.6796,286.3813,286.6199,9217.0
2024-11-12 13:30:00,288.28,288.58,288.27,288.55,7138.0,286.61,286.9082,286.6,286.8784,7138.0
2024-11-12 13:35:00,288.57,288.77,288.32,288.56,6257.0,286.8983,287.0971,286.6497,286.8884,6257.0
2024-11-12 13:40:00,288.55,288.9,288.37,288.81,4879.0,286.8784,287.2264,286.6995,287.1369,4879.0
2024-11-12 13:45:00,288.9,289.18,288.75,289.18,11749.0,287.2264,287.5048,287.0773,287.5048,11749.0
2024-11-12 13:50:00,289.14,289.22,289.0,289.11,6217.0,287.465,287.5445,287.3258,287.4352,6217.0
2024-11-12 13:55:00,289.11,289.45,289.06,289.32,6106.0,287.4352,287.7732,287.3855,287.644,6106.0
2024-11-12 14:00:00,289.31,289.36,289.17,289.34,6054.0,287.634,287.6837,287.4948,287.6638,6054.0
2024-11-12 14:05:00,289.31,289.44,289.15,289.18,5609.0,287.634,287.7633,287.4749,287.5048,5609.0
2024-11-12 14:10:00,289.22,289.29,288.98,289.28,5241.0,287.5445,287.6141,287.3059,287.6042,5241.0
2024-11-12 14:15:00,289.25,289.6,289.23,289.55,4982.0,287.5744,287.9223,287.5545,287.8726,4982.0
2024-11-12 14:20:00,289.6,289.78,289.43,289.69,4179.0,287.9223,288.1013,287.7533,288.0118,4179.0
2024-11-12 14:25:00,289.69,289.85,289.61,289.62,14730.0,288.0118,288.1709,287.9323,287.9422,14730.0
2024-11-12 14:30:00,289.55,289.82,289.49,289.69,11887.0,287.8726,288.1411,287.813,288.0118,11887.0
2024-11-12 14:35:00,289.67,289.74,289.56,289.62,11322.0,287.9919,288.0615,287.8826,287.9422,11322.0
2024-11-12 14:40:00,289.63,289.78,289.47,289.75,6628.0,287.9522,288.1013,287.7931,288.0715,6628.0
2024-11-12 14:45:00,289.66,289.83,289.52,289.74,10004.0,287.982,288.151,287.8428,288.0615,10004.0
2024-11-12 14:50:00,289.71,289.72,289.0,289.0,17099.0,288.0317,288.0416,287.3258,287.3258,17099.0
2024-11-12 14:55:00,288.88,289.19,288.86,289.13,14088.0,287.2065,287.5147,287.1866,287.4551,14088.0
2024-11-12 15:00:00,289.11,289.13,288.7,288.96,10082.0,287.4352,287.4551,287.0275,287.286,10082.0
2024-11-12 15:05:00,288.96,288.96,288.64,288.76,11116.0,287.286,287.286,286.9679,287.0872,11116.0
2024-11-12 15:10:00,288.78,289.03,288.77,288.77,7055.0,287.1071,287.3556,287.0971,287.0971,7055.0
2024-11-12 15:15:00,288.77,288.86,288.62,288.75,12200.0,287.0971,287.1866,286.948,287.0773,12200.0
2024-11-12 15:20:00,288.89,288.91,288.48,288.58,14678.0,287.2164,287.2363,286.8088,286.9082,14678.0
2024-11-12 15:25:00,288.58,288.58,288.28,288.37,11701.0,286.9082,286.9082,286.61,286.6995,11701.0
2024-11-12 15:30:00,288.35,288.45,288.11,288.22,13505.0,286.6796,286.779,286.441,286.5503,13505.0
2024-11-12 15:35:00,288.22,288.22,287.72,287.74,16536.0,286.5503,286.5503,286.0532,286.0731,16536.0
2024-11-12 15:40:00,287.74,287.96,287.58,287.9,26944.0,286.0731,286.2918,285.914,286.2322,26944.0
2024-11-12 15:45:00,287.88,288.14,287.71,287.82,28708.0,286.2123,286.4708,286.0433,286.1526,28708.0
2024-11-12 15:50:00,287.8,288.05,287.72,287.93,31991.0,286.1328,286.3813,286.0532,286.262,31991.0
2024-11-12 15:55:00,287.96,288.69,287.88,288.56,111073.0,286.2918,287.0176,286.2123,286.8884,111073.0
2024-11-13 09:30:00,287.92,288.95,287.49,288.37,57015.0,286.2521,287.2761,285.8246,286.6995,57015.0
2024-11-13 09:35:00,288.66,289.63,288.12,289.04,40394.0,286.9878,287.9522,286.4509,287.3656,40394.0
2024-11-13 09:40:00,289.46,289.71,288.81,289.71,25163.0,287.7831,288.0317,287.1369,288.0317,25163.0
2024-11-13 09:45:00,289.69,289.81,289.1,289.49,10865.0,288.0118,288.1311,287.4252,287.813,10865.0
2024-11-13 09:50:00,289.49,289.49,288.81,288.96,11250.0,287.813,287.813,287.1369,287.286,11250.0
2024-11-13 09:55:00,288.89,289.28,288.7,289.19,25581.0,287.2164,287.6042,287.0275,287.5147,25581.0
2024-11-13 10:00:00,289.17,289.17,288.26,288.34,17387.0,287.4948,287.4948,286.5901,286.6696,17387.0
2024-11-13 10:05:00,288.4,288.4,287.43,288.29,18313.0,286.7293,286.7293,285.7649,286.6199,18313.0
2024-11-13 10:10:00,288.35,288.72,288.31,288.56,18531.0,286.6796,287.0474,286.6398,286.8884,18531.0
2024-11-13 10:15:00,288.57,289.09,288.56,288.93,12896.0,286.8983,287.4153,286.8884,287.2562,12896.0
2024-11-13 10:20:00,288.85,289.12,288.66,289.01,20594.0,287.1767,287.4451,286.9878,287.3358,20594.0
2024-11-13 10:25:00,289.0,289.33,288.95,289.22,13470.0,287.3258,287.6539,287.2761,287.5445,13470.0
2024-11-13 10:30:00,289.31,289.32,289.02,289.14,10234.0,287.634,287.644,287.3457,287.465,10234.0
2024-11-13 10:35:00,289.17,289.28,288.84,288.94,5809.0,287.4948,287.6042,287.1667,287.2662,5809.0
2024-11-13 10:40:00,288.92,289.3,288.87,288.99,12227.0,287.2463,287.6241,287.1966,287.3159,12227.0
2024-11-13 10:45:00,288.98,289.43,288.89,289.28,15830.0,287.3059,287.7533,287.2164,287.6042,15830.0
2024-11-13 10:50:00,289.28,289.33,288.98,289.23,6337.0,287.6042,287.6539,287.3059,287.5545,6337.0
2024-11-13 10:55:00,289.23,289.39,289.08,289.36,7767.0,287.5545,287.7136,287.4053,287.6837,7767.0
2024-11-13 11:00:00,289.25,289.27,288.99,289.08,7523.0,287.5744,287.5942,287.3159,287.4053,7523.0
2024-11-13 11:05:00,289.05,289.34,288.91,289.31,14317.0,287.3755,287.6638,287.2363,287.634,14317.0
2024-11-13 11:10:00,289.31,289.36,289.06,289.16,12741.0,287.634,287.6837,287.3855,287.4849,12741.0
2024-11-13 11:15:00,289.18,289.2,288.98,289.16,14392.0,287.5048,287.5247,287.3059,287.4849,14392.0
2024-11-13 11:20:00,289.17,289.34,289.03,289.28,10482.0,287.4948,287.6638,287.3556,287.6042,10482.0
2024-11-13 11:25:00,289.3,289.73,289.3,289.62,23159.0,287.6241,288.0516,287.6241,287.9422,23159.0
2024-11-13 11:30:00,289.61,289.92,289.55,289.74,10529.0,287.9323,288.2405,287.8726,288.0615,10529.0
2024-11-13 11:35:00,289.76,290.02,289.55,289.69,21082.0,288.0814,288.3399,287.8726,288.0118,21082.0
2024-11-13 11:40:00,289.67,289.82,289.46,289.51,6058.0,287.9919,288.1411,287.7831,287.8329,6058.0
2024-11-13 11:45:00,289.51,289.84,289.38,289.48,13536.0,287.8329,288.1609,287.7036,287.803,13536.0
2024-11-13 11:50:00,289.41,289.5,289.31,289.4,3991.0,287.7334,287.8229,287.634,287.7235,3991.0
2024-11-13 11:55:00,289.4,289.66,289.19,289.51,18478.0,287.7235,287.982,287.5147,287.8329,18478.0
2024-11-13 12:00:00,289.37,289.59,289.32,289.59,4622.0,287.6937,287.9124,287.644,287.9124,4622.0
2024-11-13 12:05:00,289.55,290.5,289.55,290.39,7498.0,287.8726,288.8171,287.8726,288.7078,7498.0
2024-11-13 12:10:00,290.33,290.61,290.25,290.28,5614.0,288.6481,288.9265,288.5686,288.5984,5614.0
2024-11-13 12:15:00,290.28,290.29,289.56,289.68,7671.0,288.5984,288.6083,287.8826,288.0019,7671.0
2024-11-13 12:20:00,289.68,289.68,289.28,289.35,5854.0,288.0019,288.0019,287.6042,287.6738,5854.0
2024-11-13 12:25:00,289.23,289.55,289.23,289.4,5860.0,287.5545,287.8726,287.5545,287.7235,5860.0
2024-11-13 12:30:00,289.25,289.4,288.94,288.94,4748.0,287.5744,287.7235,287.2662,287.2662,4748.0
2024-11-13 12:35:00,288.94,289.07,288.89,289.02,3797.0,287.2662,287.3954,287.2164,287.3457,3797.0
2024-11-13 12:40:00,288.95,289.2,288.81,288.81,9004.0,287.2761,287.5247,287.1369,287.1369,9004.0
2024-11-13 12:45:00,288.83,288.99,288.8,288.9,4082.0,287.1568,287.3159,287.127,287.2264,4082.0
2024-11-13 12:50:00,288.89,288.97,288.65,288.73,4448.0,287.2164,287.296,286.9778,287.0574,4448.0
2024-11-13 12:55:00,288.76,288.83,288.55,288.82,8162.0,287.0872,287.1568,286.8784,287.1469,8162.0
2024-11-13 13:00:00,288.7,288.79,288.45,288.76,7681.0,287.0275,287.117,286.779,287.0872,7681.0
2024-11-13 13:05:00,288.72,288.73,288.39,288.39,7080.0,287.0474,287.0574,286.7193,286.7193,7080.0
2024-11-13 13:10:00,288.37,288.4,288.1,288.21,4940.0,286.6995,286.7293,286.431,286.5404,4940.0
2024-11-13 13:15:00,288.22,288.3,288.19,288.23,3994.0,286.5503,286.6299,286.5205,286.5603,3994.0
2024-11-13 13:20:00,288.24,288.71,288.23,288.46,4618.0,286.5702,287.0375,286.5603,286.7889,4618.0
2024-11-13 13:25:00,288.44,288.52,288.35,288.35,5254.0,286.7691,286.8486,286.6796,286.6796,5254.0
2024-11-13 13:30:00,288.35,288.88,288.35,288.76,4904.0,286.6796,287.2065,286.6796,287.0872,4904.0
2024-11-13 13:35:00,288.74,288.75,288.34,288.38,4515.0,287.0673,287.0773,286.6696,286.7094,4515.0
2024-11-13 13:40:00,288.38,288.55,288.38,288.5,10749.0,286.7094,286.8784,286.7094,286.8287,10749.0
2024-11-13 13:45:00,288.52,288.79,288.45,288.54,8729.0,286.8486,287.117,286.779,286.8685,8729.0
2024-11-13 13:50:00,288.52,288.58,288.41,288.47,4036.0,286.8486,286.9082,286.7392,286.7989,4036.0
2024-11-13 13:55:00,288.45,288.45,288.07,288.14,6962.0,286.779,286.779,286.4012,286.4708,6962.0
2024-11-13 14:00:00,288.21,288.5,288.21,288.31,16400.0,286.5404,286.8287,286.5404,286.6398,16400.0
2024-11-13 14:05:00,288.36,288.46,288.19,288.25,5484.0,286.6895,286.7889,286.5205,286.5802,5484.0
2024-11-13 14:10:00,288.25,288.51,288.15,288.27,6193.0,286.5802,286.8386,286.4807,286.6,6193.0
2024-11-13 14:15:00,288.33,288.51,287.94,287.96,5022.0,286.6597,286.8386,286.272,286.2918,5022.0
2024-11-13 14:20:00,287.94,288.25,287.87,288.17,6367.0,286.272,286.5802,286.2024,286.5006,6367.0
2024-11-13 14:25:00,288.13,288.13,287.93,288.03,5347.0,286.4609,286.4609,286.262,286.3614,5347.0
2024-11-13 14:30:00,288.07,288.17,287.9,288.04,6416.0,286.4012,286.5006,286.2322,286.3714,6416.0
2024-11-13 14:35:00,287.88,288.04,287.78,287.92,11061.0,286.2123,286.3714,286.1129,286.2521,11061.0
2024-11-13 14:40:00,287.92,287.96,287.73,287.81,5952.0,286.2521,286.2918,286.0632,286.1427,5952.0
2024-11-13 14:45:00,287.81,287.81,287.69,287.77,5087.0,286.1427,286.1427,286.0234,286.1029,5087.0
2024-11-13 14:50:00,287.76,287.94,287.71,287.82,17197.0,286.093,286.272,286.0433,286.1526,17197.0
2024-11-13 14:55:00,287.82,287.89,287.76,287.84,16822.0,286.1526,286.2222,286.093,286.1725,16822.0
2024-11-13 15:00:00,287.86,288.0,287.58,287.86,12849.0,286.1924,286.3316,285.914,286.1924,12849.0
2024-11-13 15:05:00,287.94,288.15,287.61,288.09,10387.0,286.272,286.4807,285.9439,286.4211,10387.0
2024-11-13 15:10:00,288.09,288.37,288.01,288.36,8149.0,286.4211,286.6995,286.3415,286.6895,8149.0
2024-11-13 15:15:00,288.42,288.74,288.37,288.66,7895.0,286.7492,287.0673,286.6995,286.9878,7895.0
2024-11-13 15:20:00,288.74,288.93,288.55,288.56,8497.0,287.0673,287.2562,286.8784,286.8884,8497.0
2024-11-13 15:25:00,288.56,288.67,288.41,288.56,9280.0,286.8884,286.9977,286.7392,286.8884,9280.0
2024-11-13 15:30:00,288.41,288.65,288.3,288.58,11892.0,286.7392,286.9778,286.6299,286.9082,11892.0
2024-11-13 15:35:00,288.64,288.81,288.6,288.75,10594.0,286.9679,287.1369,286.9281,287.0773,10594.0
2024-11-13 15:40:00,288.78,288.99,288.71,288.75,9537.0,287.1071,287.3159,287.0375,287.0773,9537.0
2024-11-13 15:45:00,288.76,288.79,288.28,288.3,15337.0,287.0872,287.117,286.61,286.6299,15337.0
2024-11-13 15:50:00,288.11,288.35,287.81,288.0,31999.0,286.441,286.6796,286.1427,286.3316,31999.0
2024-11-13 15:55:00,287.95,288.07,287.58,287.63,98686.0,286.2819,286.4012,285.914,285.9637,98686.0
2024-11-14 09:30:00,288.34,288.84,287.5,287.97,33099.0,286.6696,287.1667,285.8345,286.3018,33099.0
2024-11-14 09:35:00,288.06,288.39,287.62,287.98,10291.0,286.3913,286.7193,285.9538,286.3117,10291.0
2024-11-14 09:40:00,288.0,288.34,287.52,288.33,9484.0,286.3316,286.6696,285.8544,286.6597,9484.0
2024-11-14 09:45:00,288.37,289.54,288.27,289.5,10426.0,286.6995,287.8627,286.6,287.8229,10426.0
2024-11-14 09:50:00,289.44,289.94,289.42,289.84,5938.0,287.7633,288.2604,287.7434,288.1609,5938.0
2024-11-14 09:55:00,289.84,290.06,289.71,289.9,6881.0,288.1609,288.3797,288.0317,288.2206,6881.0
2024-11-14 10:00:00,289.99,290.0,289.24,289.78,9285.0,288.3101,288.32,287.5644,288.1013,9285.0
2024-11-14 10:05:00,289.9,290.0,289.52,289.57,9769.0,288.2206,288.32,287.8428,287.8925,9769.0
2024-11-14 10:10:00,289.59,289.98,289.53,289.6,7982.0,287.9124,288.3001,287.8527,287.9223,7982.0
2024-11-14 10:15:00,289.6,290.05,289.22,289.22,22609.0,287.9223,288.3697,287.5445,287.5445,22609.0
2024-11-14 10:20:00,289.38,289.78,289.37,289.59,8631.0,287.7036,288.1013,287.6937,287.9124,8631.0
2024-11-14 10:25:00,289.72,290.23,289.6,290.12,10592.0,288.0416,288.5487,287.9223,288.4393,10592.0
2024-11-14 10:30:00,290.05,290.16,289.95,290.14,6411.0,288.3697,288.4791,288.2703,288.4592,6411.0
2024-11-14 10:35:00,290.11,290.24,289.82,290.19,6887.0,288.4294,288.5586,288.1411,288.5089,6887.0
2024-11-14 10:40:00,290.19,290.5,289.99,290.5,8541.0,288.5089,288.8171,288.3101,288.8171,8541.0
2024-11-14 10:45:00,290.4,290.56,289.83,290.16,14328.0,288.7177,288.8768,288.151,288.4791,14328.0
2024-11-14 10:50:00,290.17,290.25,289.77,290.08,16354.0,288.489,288.5686,288.0913,288.3996,16354.0
2024-11-14 10:55:00,290.18,290.3,289.93,290.11,8895.0,288.499,288.6183,288.2504,288.4294,8895.0
2024-11-14 11:00:00,289.99,290.25,289.24,289.57,20516.0,288.3101,288.5686,287.5644,287.8925,20516.0
2024-11-14 11:05:00,289.5,289.9,289.36,289.85,28381.0,287.8229,288.2206,287.6837,288.1709,28381.0
2024-11-14 11:10:00,289.96,290.25,289.85,290.16,33784.0,288.2802,288.5686,288.1709,288.4791,33784.0
2024-11-14 11:15:00,290.14,290.52,290.08,290.08,18087.0,288.4592,288.837,288.3996,288.3996,18087.0
2024-11-14 11:20:00,290.1,290.36,289.97,290.13,15107.0,288.4194,288.6779,288.2902,288.4493,15107.0
2024-11-14 11:25:00,290.08,290.08,289.34,289.34,4878.0,288.3996,288.3996,287.6638,287.6638,4878.0
2024-11-14 11:30:00,289.44,290.03,289.37,289.92,17736.0,287.7633,288.3498,287.6937,288.2405,17736.0
2024-11-14 11:35:00,289.92,290.19,289.92,290.15,3738.0,288.2405,288.5089,288.2405,288.4691,3738.0
2024-11-14 11:40:00,290.13,290.38,290.12,290.25,3578.0,288.4493,288.6978,288.4393,288.5686,3578.0
2024-11-14 11:45:00,290.24,290.24,289.64,289.79,7602.0,288.5586,288.5586,287.9621,288.1112,7602.0
2024-11-14 11:50:00,289.87,289.91,289.44,289.56,3692.0,288.1908,288.2305,287.7633,287.8826,3692.0
2024-11-14 11:55:00,289.62,289.66,289.49,289.66,5155.0,287.9422,287.982,287.813,287.982,5155.0
2024-11-14 12:00:00,289.43,289.5,289.1,289.5,4138.0,287.7533,287.8229,287.4252,287.8229,4138.0
2024-11-14 12:05:00,289.42,289.5,289.22,289.3,3276.0,287.7434,287.8229,287.5445,287.6241,3276.0
2024-11-14 12:10:00,289.3,289.66,289.1,289.11,12119.0,287.6241,287.982,287.4252,287.4352,12119.0
2024-11-14 12:15:00,289.07,289.14,288.8,289.11,7516.0,287.3954,287.465,287.127,287.4352,7516.0
2024-11-14 12:20:00,289.11,289.22,288.97,288.97,7375.0,287.4352,287.5445,287.296,287.296,7375.0
2024-11-14 12:25:00,289.04,289.22,288.97,289.03,7112.0,287.3656,287.5445,287.296,287.3556,7112.0
2024-11-14 12:30:00,289.11,289.22,288.81,289.21,16862.0,287.4352,287.5445,287.1369,287.5346,16862.0
2024-11-14 12:35:00,289.24,289.54,289.24,289.5,13685.0,287.5644,287.8627,287.5644,287.8229,13685.0
2024-11-14 12:40:00,289.5,289.51,289.35,289.42,6880.0,287.8229,287.8329,287.6738,287.7434,6880.0
2024-11-14 12:45:00,289.42,289.42,288.8,288.81,7511.0,287.7434,287.7434,287.127,287.1369,7511.0
2024-11-14 12:50:00,288.95,289.33,288.95,289.25,9955.0,287.2761,287.6539,287.2761,287.5744,9955.0
2024-11-14 12:55:00,289.24,289.24,288.95,289.03,3126.0,287.5644,287.5644,287.2761,287.3556,3126.0
2024-11-14 13:00:00,289.1,289.44,289.03,289.25,12654.0,287.4252,287.7633,287.3556,287.5744,12654.0
2024-11-14 13:05:00,289.25,289.25,288.9,289.1,4046.0,287.5744,287.5744,287.2264,287.4252,4046.0
2024-11-14 13:10:00,289.02,289.11,288.51,288.57,7321.0,287.3457,287.4352,286.8386,286.8983,7321.0
2024-11-14 13:15:00,288.64,288.73,288.12,288.28,7188.0,286.9679,287.0574,286.4509,286.61,7188.0
2024-11-14 13:20:00,288.26,288.36,288.22,288.35,5572.0,286.5901,286.6895,286.5503,286.6796,5572.0
2024-11-14 13:25:00,288.38,288.38,288.06,288.06,7208.0,286.7094,286.7094,286.3913,286.3913,7208.0
2024-11-14 13:30:00,288.06,288.12,287.35,287.79,23369.0,286.3913,286.4509,285.6854,286.1228,23369.0
2024-11-14 13:35:00,287.74,288.06,287.62,287.99,10278.0,286.0731,286.3913,285.9538,286.3217,10278.0
2024-11-14 13:40:00,288.0,288.16,288.0,288.01,4029.0,286.3316,286.4907,286.3316,286.3415,4029.0
2024-11-14 13:45:00,288.01,288.38,288.01,288.28,13000.0,286.3415,286.7094,286.3415,286.61,13000.0
2024-11-14 13:50:00,288.28,288.65,288.27,288.49,5325.0,286.61,286.9778,286.6,286.8188,5325.0
2024-11-14 13:55:00,288.53,288.53,287.98,288.0,4055.0,286.8585,286.8585,286.3117,286.3316,4055.0
2024-11-14 14:00:00,288.15,288.84,288.02,288.84,14164.0,286.4807,287.1667,286.3515,287.1667,14164.0
2024-11-14 14:05:00,288.77,288.95,288.7,288.7,13606.0,287.0971,287.2761,287.0275,287.0275,13606.0
2024-11-14 14:10:00,288.82,288.95,288.74,288.77,5313.0,287.1469,287.2761,287.0673,287.0971,5313.0
2024-11-14 14:15:00,288.83,288.98,288.66,288.89,3866.0,287.1568,287.3059,286.9878,287.2164,3866.0
2024-11-14 14:20:00,288.99,289.23,288.99,289.23,5450.0,287.3159,287.5545,287.3159,287.5545,5450.0
2024-11-14 14:25:00,289.25,289.45,289.25,289.43,2285.0,287.5744,287.7732,287.5744,287.7533,2285.0
2024-11-14 14:30:00,289.45,289.49,289.31,289.35,5184.0,287.7732,287.813,287.634,287.6738,5184.0
2024-11-14 14:35:00,289.35,289.56,289.32,289.56,4951.0,287.6738,287.8826,287.644,287.8826,4951.0
2024-11-14 14:40:00,289.63,289.67,289.49,289.57,4454.0,287.9522,287.9919,287.813,287.8925,4454.0
2024-11-14 14:45:00,289.63,289.64,289.47,289.5,3000.0,287.9522,287.9621,287.7931,287.8229,3000.0
2024-11-14 14:50:00,289.58,289.95,289.58,289.87,6240.0,287.9025,288.2703,287.9025,288.1908,6240.0
2024-11-14 14:55:00,289.89,289.96,289.71,289.91,8091.0,288.2107,288.2802,288.0317,288.2305,8091.0
2024-11-14 15:00:00,289.92,290.0,289.04,289.07,13329.0,288.2405,288.32,287.3656,287.3954,13329.0
2024-11-14 15:05:00,289.17,289.27,288.78,288.78,9396.0,287.4948,287.5942,287.1071,287.1071,9396.0
2024-11-14 15:10:00,288.78,288.94,288.56,288.85,6717.0,287.1071,287.2662,286.8884,287.1767,6717.0
2024-11-14 15:15:00,288.9,289.54,288.88,289.38,10810.0,287.2264,287.8627,287.2065,287.7036,10810.0
2024-11-14 15:20:00,289.43,289.47,289.19,289.35,5150.0,287.7533,287.7931,287.5147,287.6738,5150.0
2024-11-14 15:25:00,289.25,289.5,289.14,289.42,7136.0,287.5744,287.8229,287.465,287.7434,7136.0
2024-11-14 15:30:00,289.49,289.55,289.0,289.16,11473.0,287.813,287.8726,287.3258,287.4849,11473.0
2024-11-14 15:35:00,289.12,289.17,288.66,288.92,18165.0,287.4451,287.4948,286.9878,287.2463,18165.0
2024-11-14 15:40:00,288.88,289.11,288.71,288.72,16612.0,287.2065,287.4352,287.0375,287.0474,16612.0
2024-11-14 15:45:00,288.72,289.09,288.7,289.09,46064.0,287.0474,287.4153,287.0275,287.4153,46064.0
2024-11-14 15:50:00,289.05,289.13,288.51,288.51,67103.0,287.3755,287.4551,286.8386,286.8386,67103.0
2024-11-14 15:55:00,288.49,288.6,288.17,288.34,206238.0,286.8188,286.9281,286.5006,286.6696,206238.0
2024-11-15 09:30:00,288.0,290.5,287.95,289.0,164147.0,286.3316,288.8171,286.2819,287.3258,164147.0
2024-11-15 09:35:00,289.42,289.79,289.17,289.41,11677.0,287.7434,288.1112,287.4948,287.7334,11677.0
2024-11-15 09:40:00,289.59,289.92,288.96,289.33,44297.0,287.9124,288.2405,287.286,287.6539,44297.0
2024-11-15 09:45:00,289.01,290.55,289.01,290.47,16735.0,287.3358,288.8668,287.3358,288.7873,16735.0
2024-11-15 09:50:00,290.39,290.39,289.52,290.26,10748.0,288.7078,288.7078,287.8428,288.5785,10748.0
2024-11-15 09:55:00,290.16,290.2,288.79,288.91,18746.0,288.4791,288.5189,287.117,287.2363,18746.0
2024-11-15 10:00:00,289.12,289.33,288.3,288.62,11915.0,287.4451,287.6539,286.6299,286.948,11915.0
2024-11-15 10:05:00,288.9,289.1,288.06,288.2,10271.0,287.2264,287.4252,286.3913,286.5304,10271.0
2024-11-15 10:10:00,288.19,288.52,288.07,288.43,9671.0,286.5205,286.8486,286.4012,286.7591,9671.0
2024-11-15 10:15:00,288.38,288.38,287.7,288.21,19826.0,286.7094,286.7094,286.0333,286.5404,19826.0
2024-11-15 10:20:00,288.09,288.16,287.74,287.85,5598.0,286.4211,286.4907,286.0731,286.1825,5598.0
2024-11-15 10:25:00,287.85,288.45,287.85,288.0,8553.0,286.1825,286.779,286.1825,286.3316,8553.0
2024-11-15 10:30:00,287.95,288.14,287.54,288.07,12299.0,286.2819,286.4708,285.8743,286.4012,12299.0
2024-11-15 10:35:00,288.06,288.12,287.75,288.09,9762.0,286.3913,286.4509,286.0831,286.4211,9762.0
2024-11-15 10:40:00,287.97,287.97,287.3,287.33,8875.0,286.3018,286.3018,285.6357,285.6655,8875.0
2024-11-15 10:45:00,287.39,288.1,287.38,287.82,17912.0,285.7251,286.431,285.7152,286.1526,17912.0
2024-11-15 10:50:00,287.69,288.06,287.55,287.55,8134.0,286.0234,286.3913,285.8842,285.8842,8134.0
2024-11-15 10:55:00,287.69,288.01,287.44,287.9,9263.0,286.0234,286.3415,285.7748,286.2322,9263.0
2024-11-15 11:00:00,287.8,288.16,287.8,287.96,8198.0,286.1328,286.4907,286.1328,286.2918,8198.0
2024-11-15 11:05:00,287.96,288.36,287.87,288.36,6282.0,286.2918,286.6895,286.2024,286.6895,6282.0
2024-11-15 11:10:00,288.36,288.8,288.36,288.4,3614.0,286.6895,287.127,286.6895,286.7293,3614.0
2024-11-15 11:15:00,288.4,288.87,288.4,288.86,3872.0,286.7293,287.1966,286.7293,287.1866,3872.0
2024-11-15 11:20:00,288.57,288.79,288.3,288.69,6554.0,286.8983,287.117,286.6299,287.0176,6554.0
2024-11-15 11:25:00,288.76,289.13,288.47,289.13,5831.0,287.0872,287.4551,286.7989,287.4551,5831.0
2024-11-15 11:30:00,288.98,289.0,288.56,288.62,4310.0,287.3059,287.3258,286.8884,286.948,4310.0
2024-11-15 11:35:00,288.49,288.52,288.08,288.33,4674.0,286.8188,286.8486,286.4111,286.6597,4674.0
2024-11-15 11:40:00,288.25,288.46,288.0,288.27,7888.0,286.5802,286.7889,286.3316,286.6,7888.0
2024-11-15 11:45:00,288.34,288.63,288.16,288.19,6582.0,286.6696,286.958,286.4907,286.5205,6582.0
2024-11-15 11:50:00,288.19,288.19,287.83,288.13,6835.0,286.5205,286.5205,286.1626,286.4609,6835.0
2024-11-15 11:55:00,288.13,288.24,287.92,287.97,5471.0,286.4609,286.5702,286.2521,286.3018,5471.0
2024-11-15 12:00:00,287.97,288.1,287.52,287.53,19712.0,286.3018,286.431,285.8544,285.8643,19712.0
2024-11-15 12:05:00,287.65,287.88,287.42,287.66,19399.0,285.9836,286.2123,285.755,285.9936,19399.0
2024-11-15 12:10:00,287.62,287.84,287.59,287.67,11437.0,285.9538,286.1725,285.924,286.0035,11437.0
2024-11-15 12:15:00,287.62,287.99,287.52,287.99,15027.0,285.9538,286.3217,285.8544,286.3217,15027.0
2024-11-15 12:20:00,287.99,288.16,287.75,287.96,15827.0,286.3217,286.4907,286.0831,286.2918,15827.0
2024-11-15 12:25:00,287.89,287.95,287.67,287.76,7933.0,286.2222,286.2819,286.0035,286.093,7933.0
2024-11-15 12:30:00,287.75,287.79,287.18,287.64,23959.0,286.0831,286.1228,285.5164,285.9737,23959.0
2024-11-15 12:35:00,287.57,287.79,287.36,287.53,13949.0,285.9041,286.1228,285.6953,285.8643,13949.0
2024-11-15 12:40:00,287.52,287.71,287.39,287.66,10081.0,285.8544,286.0433,285.7251,285.9936,10081.0
2024-11-15 12:45:00,287.71,287.8,287.41,287.65,8384.0,286.0433,286.1328,285.745,285.9836,8384.0
2024-11-15 12:50:00,287.51,287.59,287.28,287.43,6735.0,285.8444,285.924,285.6158,285.7649,6735.0
2024-11-15 12:55:00,287.47,287.65,287.42,287.48,4572.0,285.8047,285.9836,285.755,285.8146,4572.0
2024-11-15 13:00:00,287.57,287.98,287.54,287.81,22401.0,285.9041,286.3117,285.8743,286.1427,22401.0
2024-11-15 13:05:00,287.75,288.09,287.63,288.06,6670.0,286.0831,286.4211,285.9637,286.3913,6670.0
2024-11-15 13:10:00,288.01,288.01,287.71,287.91,3521.0,286.3415,286.3415,286.0433,286.2421,3521.0
2024-11-15 13:15:00,287.86,288.59,287.86,288.33,9493.0,286.1924,286.9182,286.1924,286.6597,9493.0
2024-11-15 13:20:00,288.42,288.54,288.02,288.03,6252.0,286.7492,286.8685,286.3515,286.3614,6252.0
2024-11-15 13:25:00,288.02,288.1,287.89,287.96,7412.0,286.3515,286.431,286.2222,286.2918,7412.0
2024-11-15 13:30:00,287.89,287.98,287.74,287.85,5314.0,286.2222,286.3117,286.0731,286.1825,5314.0
2024-11-15 13:35:00,287.76,288.01,287.76,288.01,3002.0,286.093,286.3415,286.093,286.3415,3002.0
2024-11-15 13:40:00,288.01,288.01,287.55,287.63,2673.0,286.3415,286.3415,285.8842,285.9637,2673.0
2024-11-15 13:45:00,287.62,287.7,287.35,287.43,4162.0,285.9538,286.0333,285.6854,285.7649,4162.0
2024-11-15 13:50:00,287.43,287.43,286.74,286.74,28393.0,285.7649,285.7649,285.0789,285.0789,28393.0
2024-11-15 13:55:00,286.74,286.9,286.25,286.9,9835.0,285.0789,285.238,284.5917,285.238,9835.0
2024-11-15 14:00:00,286.86,287.22,286.55,286.71,4820.0,285.1982,285.5561,284.89,285.0491,4820.0
2024-11-15 14:05:00,286.89,287.13,286.76,287.06,8688.0,285.228,285.4666,285.0988,285.397,8688.0
2024-11-15 14:10:00,287.06,287.36,286.96,287.26,5645.0,285.397,285.6953,285.2976,285.5959,5645.0
2024-11-15 14:15:00,287.31,287.36,286.96,286.97,8728.0,285.6456,285.6953,285.2976,285.3076,8728.0
2024-11-15 14:20:00,286.96,287.08,286.78,286.91,9165.0,285.2976,285.4169,285.1187,285.2479,9165.0
2024-11-15 14:25:00,286.92,286.98,286.62,286.63,8746.0,285.2579,285.3175,284.9596,284.9695,8746.0
2024-11-15 14:30:00,286.66,287.03,286.65,286.72,8510.0,284.9994,285.3672,284.9894,285.059,8510.0
2024-11-15 14:35:00,286.71,286.71,286.5,286.63,7183.0,285.0491,285.0491,284.8403,284.9695,7183.0
2024-11-15 14:40:00,286.55,286.81,286.52,286.73,16981.0,284.89,285.1485,284.8602,285.069,16981.0
2024-11-15 14:45:00,286.71,287.1,286.49,286.53,16321.0,285.0491,285.4368,284.8304,284.8701,16321.0
2024-11-15 14:50:00,286.56,286.56,285.6,285.64,17321.0,284.8999,284.8999,283.9455,283.9853,17321.0
2024-11-15 14:55:00,285.74,286.02,285.65,285.75,31147.0,284.0847,284.3631,283.9952,284.0946,31147.0
2024-11-15 15:00:00,285.65,285.85,285.49,285.78,23694.0,283.9952,284.1941,283.8361,284.1245,23694.0
2024-11-15 15:05:00,285.9,286.19,285.85,286.06,12302.0,284.2438,284.5321,284.1941,284.4028,12302.0
2024-11-15 15:10:00,286.06,286.56,285.97,286.49,5915.0,284.4028,284.8999,284.3134,284.8304,5915.0
2024-11-15 15:15:00,286.55,286.92,286.34,286.78,10479.0,284.89,285.2579,284.6812,285.1187,10479.0
2024-11-15 15:20:00,286.79,286.91,286.52,286.56,7219.0,285.1286,285.2479,284.8602,284.8999,7219.0
2024-11-15 15:25:00,286.53,286.74,286.41,286.5,11761.0,284.8701,285.0789,284.7508,284.8403,11761.0
2024-11-15 15:30:00,286.48,286.59,286.28,286.4,8099.0,284.8204,284.9298,284.6216,284.7409,8099.0
2024-11-15 15:35:00,286.44,286.75,286.44,286.5,9251.0,284.7806,285.0888,284.7806,284.8403,9251.0
2024-11-15 15:40:00,286.49,286.57,286.04,286.1,12766.0,284.8304,284.9099,284.383,284.4426,12766.0
2024-11-15 15:45:00,286.1,286.37,286.06,286.13,18887.0,284.4426,284.711,284.4028,284.4724,18887.0
2024-11-15 15:50:00,286.16,286.84,286.12,286.75,27644.0,284.5023,285.1783,284.4625,285.0888,27644.0
2024-11-15 15:55:00,286.67,286.91,286.19,286.81,122439.0,285.0093,285.2479,284.5321,285.1485,122439.0
2024-11-18 09:30:00,286.94,287.27,285.74,286.73,34446.0,285.2777,285.6058,284.0847,285.069,34446.0
2024-11-18 09:35:00,286.87,287.52,286.2,286.2,11334.0,285.2081,285.8544,284.542,284.542,11334.0
2024-11-18 09:40:00,286.17,286.6,285.63,286.32,7361.0,284.5122,284.9397,283.9753,284.6613,7361.0
2024-11-18 09:45:00,286.43,286.83,286.0,286.56,16920.0,284.7707,285.1684,284.3432,284.8999,16920.0
2024-11-18 09:50:00,286.82,287.05,286.43,286.6,6968.0,285.1584,285.3871,284.7707,284.9397,6968.0
2024-11-18 09:55:00,286.57,286.6,285.58,285.58,6247.0,284.9099,284.9397,283.9256,283.9256,6247.0
2024-11-18 10:00:00,285.74,286.22,285.54,286.13,10031.0,284.0847,284.5619,283.8859,284.4724,10031.0
2024-11-18 10:05:00,286.12,286.12,285.25,285.39,18777.0,284.4625,284.4625,283.5975,283.7367,18777.0
2024-11-18 10:10:00,285.45,285.45,285.02,285.11,17953.0,283.7964,283.7964,283.3689,283.4583,17953.0
2024-11-18 10:15:00,285.21,285.28,284.27,284.35,16337.0,283.5578,283.6274,282.6232,282.7027,16337.0
2024-11-18 10:20:00,284.35,284.35,283.61,283.71,20664.0,282.7027,282.7027,281.967,282.0665,20664.0
2024-11-18 10:25:00,283.71,284.26,283.71,284.2,18916.0,282.0665,282.6133,282.0665,282.5536,18916.0
2024-11-18 10:30:00,284.15,284.48,284.12,284.42,8173.0,282.5039,282.832,282.4741,282.7723,8173.0
2024-11-18 10:35:00,284.42,284.74,284.36,284.69,6190.0,282.7723,283.0905,282.7127,283.0408,6190.0
2024-11-18 10:40:00,284.57,284.98,284.39,284.77,11331.0,282.9215,283.3291,282.7425,283.1203,11331.0
2024-11-18 10:45:00,284.75,284.94,284.46,284.48,5290.0,283.1004,283.2893,282.8121,282.832,5290.0
2024-11-18 10:50:00,284.63,285.32,284.51,285.16,20692.0,282.9811,283.6671,282.8618,283.5081,20692.0
2024-11-18 10:55:00,285.28,285.4,285.1,285.18,6122.0,283.6274,283.7467,283.4484,283.5279,6122.0
2024-11-18 11:00:00,285.19,285.73,285.13,285.73,9343.0,283.5379,284.0748,283.4782,284.0748,9343.0
2024-11-18 11:05:00,285.83,285.92,285.58,285.81,5667.0,284.1742,284.2637,283.9256,284.1543,5667.0
2024-11-18 11:10:00,285.86,285.94,285.55,285.55,4702.0,284.204,284.2835,283.8958,283.8958,4702.0
2024-11-18 11:15:00,285.56,286.09,285.5,286.08,7374.0,283.9057,284.4327,283.8461,284.4227,7374.0
2024-11-18 11:20:00,286.09,286.17,286.0,286.11,6182.0,284.4327,284.5122,284.3432,284.4526,6182.0
2024-11-18 11:25:00,286.14,286.25,285.92,285.98,4762.0,284.4824,284.5917,284.2637,284.3233,4762.0
2024-11-18 11:30:00,285.97,286.25,285.96,286.08,5723.0,284.3134,284.5917,284.3034,284.4227,5723.0
2024-11-18 11:35:00,286.09,286.57,286.01,286.57,6463.0,284.4327,284.9099,284.3531,284.9099,6463.0
2024-11-18 11:40:00,286.59,286.78,286.5,286.72,4971.0,284.9298,285.1187,284.8403,285.059,4971.0
2024-11-18 11:45:00,286.74,286.79,286.32,286.32,6055.0,285.0789,285.1286,284.6613,284.6613,6055.0
2024-11-18 11:50:00,286.29,286.38,286.19,286.38,3834.0,284.6315,284.721,284.5321,284.721,3834.0
2024-11-18 11:55:00,286.43,286.43,286.02,286.02,4029.0,284.7707,284.7707,284.3631,284.3631,4029.0
2024-11-18 12:00:00,286.03,286.07,285.73,285.73,6186.0,284.373,284.4128,284.0748,284.0748,6186.0
2024-11-18 12:05:00,285.75,285.88,285.42,285.81,8730.0,284.0946,284.2239,283.7665,284.1543,8730.0
2024-11-18 12:10:00,285.79,286.0,285.73,285.85,3869.0,284.1344,284.3432,284.0748,284.1941,3869.0
2024-11-18 12:15:00,285.84,285.97,285.66,285.81,6688.0,284.1841,284.3134,284.0052,284.1543,6688.0
2024-11-18 12:20:00,285.81,286.03,285.81,285.95,2600.0,284.1543,284.373,284.1543,284.2935,2600.0
2024-11-18 12:25:00,285.89,286.05,285.78,285.78,4215.0,284.2338,284.3929,284.1245,284.1245,4215.0
2024-11-18 12:30:00,285.72,285.79,285.59,285.76,3535.0,284.0648,284.1344,283.9356,284.1046,3535.0
2024-11-18 12:35:00,285.8,286.17,285.79,286.16,3869.0,284.1443,284.5122,284.1344,284.5023,3869.0
2024-11-18 12:40:00,286.11,286.29,285.99,285.99,4463.0,284.4526,284.6315,284.3332,284.3332,4463.0
2024-11-18 12:45:00,285.92,286.14,285.82,286.09,2240.0,284.2637,284.4824,284.1642,284.4327,2240.0
2024-11-18 12:50:00,286.09,286.12,285.99,286.08,3541.0,284.4327,284.4625,284.3332,284.4227,3541.0
2024-11-18 12:55:00,285.94,286.33,285.92,286.17,3298.0,284.2835,284.6713,284.2637,284.5122,3298.0
2024-11-18 13:00:00,286.15,286.15,285.98,286.05,2020.0,284.4923,284.4923,284.3233,284.3929,2020.0
2024-11-18 13:05:00,286.14,286.21,286.03,286.15,2759.0,284.4824,284.552,284.373,284.4923,2759.0
2024-11-18 13:10:00,286.16,286.16,285.98,285.98,3007.0,284.5023,284.5023,284.3233,284.3233,3007.0
2024-11-18 13:15:00,286.04,286.06,285.88,286.04,3494.0,284.383,284.4028,284.2239,284.383,3494.0
2024-11-18 13:20:00,286.06,286.06,285.72,286.0,5086.0,284.4028,284.4028,284.0648,284.3432,5086.0
2024-11-18 13:25:00,286.01,286.09,285.69,285.69,20690.0,284.3531,284.4327,284.035,284.035,20690.0
2024-11-18 13:30:00,285.69,285.79,285.45,285.46,12223.0,284.035,284.1344,283.7964,283.8063,12223.0
2024-11-18 13:35:00,285.52,285.55,285.08,285.17,10670.0,283.866,283.8958,283.4285,283.518,10670.0
2024-11-18 13:40:00,285.07,285.41,285.0,285.16,9417.0,283.4186,283.7566,283.349,283.5081,9417.0
2024-11-18 13:45:00,285.1,285.26,284.76,284.77,7833.0,283.4484,283.6075,283.1104,283.1203,7833.0
2024-11-18 13:50:00,284.88,285.16,284.69,284.69,12380.0,283.2297,283.5081,283.0408,283.0408,12380.0
2024-11-18 13:55:00,284.71,285.2,284.71,285.15,7788.0,283.0607,283.5478,283.0607,283.4981,7788.0
2024-11-18 14:00:00,285.09,285.2,284.94,284.94,7077.0,283.4385,283.5478,283.2893,283.2893,7077.0
2024-11-18 14:05:00,285.08,285.54,285.07,285.42,4845.0,283.4285,283.8859,283.4186,283.7665,4845.0
2024-11-18 14:10:00,285.28,285.31,285.05,285.05,6190.0,283.6274,283.6572,283.3987,283.3987,6190.0
2024-11-18 14:15:00,284.96,284.99,284.84,284.9,12931.0,283.3092,283.339,283.1899,283.2496,12931.0
2024-11-18 14:20:00,284.86,284.99,284.8,284.99,6648.0,283.2098,283.339,283.1501,283.339,6648.0
2024-11-18 14:25:00,284.93,284.93,284.64,284.65,10597.0,283.2794,283.2794,282.9911,283.001,10597.0
2024-11-18 14:30:00,284.65,284.83,284.53,284.63,11349.0,283.001,283.18,282.8817,282.9811,11349.0
2024-11-18 14:35:00,284.53,284.72,284.4,284.53,7897.0,282.8817,283.0706,282.7525,282.8817,7897.0
2024-11-18 14:40:00,284.43,284.76,284.36,284.66,12261.0,282.7823,283.1104,282.7127,283.011,12261.0
2024-11-18 14:45:00,284.73,285.15,284.73,285.09,5377.0,283.0805,283.4981,283.0805,283.4385,5377.0
2024-11-18 14:50:00,285.06,285.58,285.06,285.48,4535.0,283.4086,283.9256,283.4086,283.8262,4535.0
2024-11-18 14:55:00,285.51,285.61,285.36,285.53,4909.0,283.856,283.9554,283.7069,283.8759,4909.0
2024-11-18 15:00:00,285.56,285.74,285.55,285.6,3085.0,283.9057,284.0847,283.8958,283.9455,3085.0
2024-11-18 15:05:00,285.55,285.78,285.55,285.68,6159.0,283.8958,284.1245,283.8958,284.025,6159.0
2024-11-18 15:10:00,285.76,285.91,285.75,285.77,4777.0,284.1046,284.2537,284.0946,284.1145,4777.0
2024-11-18 15:15:00,285.77,285.77,285.54,285.74,5298.0,284.1145,284.1145,283.8859,284.0847,5298.0
2024-11-18 15:20:00,285.63,285.74,285.6,285.74,2987.0,283.9753,284.0847,283.9455,284.0847,2987.0
2024-11-18 15:25:00,285.74,285.86,285.72,285.74,2475.0,284.0847,284.204,284.0648,284.0847,2475.0
2024-11-18 15:30:00,285.78,285.82,285.64,285.82,5499.0,284.1245,284.1642,283.9853,284.1642,5499.0
2024-11-18 15:35:00,285.77,285.9,285.6,285.73,6500.0,284.1145,284.2438,283.9455,284.0748,6500.0
2024-11-18 15:40:00,285.73,285.89,285.6,285.65,7758.0,284.0748,284.2338,283.9455,283.9952,7758.0
2024-11-18 15:45:00,285.74,285.83,285.42,285.57,16672.0,284.0847,284.1742,283.7665,283.9157,16672.0
2024-11-18 15:50:00,285.5,285.5,284.81,285.35,39840.0,283.8461,283.8461,283.1601,283.697,39840.0
2024-11-18 15:55:00,285.44,285.74,285.26,285.55,87812.0,283.7864,284.0847,283.6075,283.8958,87812.0
2024-11-19 09:30:00,281.89,282.91,281.31,282.51,42388.0,280.257,281.2711,279.6804,280.8734,42388.0
2024-11-19 09:35:00,282.61,283.83,282.13,282.94,33967.0,280.9728,282.1858,280.4956,281.3009,33967.0
2024-11-19 09:40:00,282.83,282.84,282.18,282.4,14257.0,281.1916,281.2015,280.5453,280.764,14257.0
2024-11-19 09:45:00,282.47,282.9,282.08,282.36,7907.0,280.8336,281.2611,280.4459,280.7243,7907.0
2024-11-19 09:50:00,282.25,282.65,281.76,282.65,10887.0,280.6149,281.0126,280.1278,281.0126,10887.0
2024-11-19 09:55:00,282.78,282.79,282.5,282.58,3923.0,281.1418,281.1518,280.8635,280.943,3923.0
2024-11-19 10:00:00,282.56,283.0,282.4,282.76,37758.0,280.9231,281.3606,280.764,281.122,37758.0
2024-11-19 10:05:00,282.76,282.95,282.51,282.8,6412.0,281.122,281.3109,280.8734,281.1617,6412.0
2024-11-19 10:10:00,282.88,283.25,282.8,282.96,6692.0,281.2413,281.6091,281.1617,281.3208,6692.0
2024-11-19 10:15:00,282.84,283.48,282.62,283.36,12107.0,281.2015,281.8378,280.9828,281.7185,12107.0
2024-11-19 10:20:00,283.42,283.55,283.19,283.55,8437.0,281.7781,281.9074,281.5495,281.9074,8437.0
2024-11-19 10:25:00,283.61,283.86,283.42,283.79,13952.0,281.967,282.2156,281.7781,282.146,13952.0
2024-11-19 10:30:00,283.73,285.25,283.7,285.18,15461.0,282.0863,283.5975,282.0565,283.5279,15461.0
2024-11-19 10:35:00,285.18,285.35,284.92,285.34,6242.0,283.5279,283.697,283.2694,283.687,6242.0
2024-11-19 10:40:00,285.11,285.47,285.07,285.45,6394.0,283.4583,283.8163,283.4186,283.7964,6394.0
2024-11-19 10:45:00,285.46,286.08,285.21,286.08,20199.0,283.8063,284.4227,283.5578,284.4227,20199.0
2024-11-19 10:50:00,286.01,286.3,285.5,285.88,19612.0,284.3531,284.6415,283.8461,284.2239,19612.0
2024-11-19 10:55:00,285.67,286.25,285.6,285.82,7805.0,284.0151,284.5917,283.9455,284.1642,7805.0
2024-11-19 11:00:00,285.83,285.93,285.56,285.59,8832.0,284.1742,284.2736,283.9057,283.9356,8832.0
2024-11-19 11:05:00,285.59,285.94,285.3,285.77,15958.0,283.9356,284.2835,283.6472,284.1145,15958.0
2024-11-19 11:10:00,285.8,286.24,285.79,286.24,7772.0,284.1443,284.5818,284.1344,284.5818,7772.0
2024-11-19 11:15:00,286.25,286.4,286.06,286.27,17282.0,284.5917,284.7409,284.4028,284.6116,17282.0
2024-11-19 11:20:00,286.16,286.45,286.08,286.36,5537.0,284.5023,284.7906,284.4227,284.7011,5537.0
2024-11-19 11:25:00,286.44,286.61,286.28,286.28,9124.0,284.7806,284.9497,284.6216,284.6216,9124.0
2024-11-19 11:30:00,286.13,286.55,286.05,286.45,8844.0,284.4724,284.89,284.3929,284.7906,8844.0
2024-11-19 11:35:00,286.39,286.49,285.9,286.1,5894.0,284.7309,284.8304,284.2438,284.4426,5894.0
2024-11-19 11:40:00,286.19,286.34,285.85,285.97,5090.0,284.5321,284.6812,284.1941,284.3134,5090.0
2024-11-19 11:45:00,285.97,286.13,285.93,286.11,3796.0,284.3134,284.4724,284.2736,284.4526,3796.0
2024-11-19 11:50:00,286.12,286.24,285.85,286.02,4425.0,284.4625,284.5818,284.1941,284.3631,4425.0
2024-11-19 11:55:00,286.08,286.43,286.08,286.25,2684.0,284.4227,284.7707,284.4227,284.5917,2684.0
2024-11-19 12:00:00,286.25,286.29,285.92,285.96,5191.0,284.5917,284.6315,284.2637,284.3034,5191.0
2024-11-19 12:05:00,286.05,286.15,285.92,286.14,1568.0,284.3929,284.4923,284.2637,284.4824,1568.0
2024-11-19 12:10:00,286.09,286.09,285.74,285.79,2836.0,284.4327,284.4327,284.0847,284.1344,2836.0
2024-11-19 12:15:00,285.75,286.09,285.75,286.04,3545.0,284.0946,284.4327,284.0946,284.383,3545.0
2024-11-19 12:20:00,286.04,286.05,285.63,285.72,3522.0,284.383,284.3929,283.9753,284.0648,3522.0
2024-11-19 12:25:00,285.8,286.1,285.8,286.04,10267.0,284.1443,284.4426,284.1443,284.383,10267.0
2024-11-19 12:30:00,286.08,286.32,286.08,286.31,10559.0,284.4227,284.6613,284.4227,284.6514,10559.0
2024-11-19 12:35:00,286.43,286.44,286.32,286.38,6797.0,284.7707,284.7806,284.6613,284.721,6797.0
2024-11-19 12:40:00,286.44,286.44,285.99,286.11,3713.0,284.7806,284.7806,284.3332,284.4526,3713.0
2024-11-19 12:45:00,286.07,286.07,285.56,285.59,2714.0,284.4128,284.4128,283.9057,283.9356,2714.0
2024-11-19 12:50:00,285.62,285.85,285.49,285.7,5222.0,283.9654,284.1941,283.8361,284.0449,5222.0
2024-11-19 12:55:00,285.89,286.03,285.55,285.71,7086.0,284.2338,284.373,283.8958,284.0549,7086.0
2024-11-19 13:00:00,285.56,285.69,285.55,285.6,1607.0,283.9057,284.035,283.8958,283.9455,1607.0
2024-11-19 13:05:00,285.53,286.07,285.52,286.07,7513.0,283.8759,284.4128,283.866,284.4128,7513.0
2024-11-19 13:10:00,286.27,286.33,286.11,286.11,2593.0,284.6116,284.6713,284.4526,284.4526,2593.0
2024-11-19 13:15:00,286.28,286.34,286.1,286.16,2870.0,284.6216,284.6812,284.4426,284.5023,2870.0
2024-11-19 13:20:00,286.22,286.26,285.9,285.9,3286.0,284.5619,284.6017,284.2438,284.2438,3286.0
2024-11-19 13:25:00,285.9,285.97,285.83,285.83,1198.0,284.2438,284.3134,284.1742,284.1742,1198.0
2024-11-19 13:30:00,285.84,285.84,285.65,285.66,1707.0,284.1841,284.1841,283.9952,284.0052,1707.0
2024-11-19 13:35:00,285.65,285.92,285.56,285.9,4237.0,283.9952,284.2637,283.9057,284.2438,4237.0
2024-11-19 13:40:00,285.9,286.09,285.87,286.04,2154.0,284.2438,284.4327,284.2139,284.383,2154.0
2024-11-19 13:45:00,286.05,286.5,286.05,286.32,7247.0,284.3929,284.8403,284.3929,284.6613,7247.0
2024-11-19 13:50:00,286.41,286.62,286.33,286.54,3316.0,284.7508,284.9596,284.6713,284.8801,3316.0
2024-11-19 13:55:00,286.54,286.6,286.38,286.5,2650.0,284.8801,284.9397,284.721,284.8403,2650.0
2024-11-19 14:00:00,286.45,286.61,286.45,286.45,5718.0,284.7906,284.9497,284.7906,284.7906,5718.0
2024-11-19 14:05:00,286.5,286.51,286.26,286.32,3946.0,284.8403,284.8502,284.6017,284.6613,3946.0
2024-11-19 14:10:00,286.32,286.33,286.02,286.16,1529.0,284.6613,284.6713,284.3631,284.5023,1529.0
2024-11-19 14:15:00,286.1,286.1,285.68,285.71,3879.0,284.4426,284.4426,284.025,284.0549,3879.0
2024-11-19 14:20:00,285.73,286.04,285.73,285.81,6422.0,284.0748,284.383,284.0748,284.1543,6422.0
2024-11-19 14:25:00,285.8,285.85,285.72,285.72,1975.0,284.1443,284.1941,284.0648,284.0648,1975.0
2024-11-19 14:30:00,285.75,285.89,285.64,285.66,4442.0,284.0946,284.2338,283.9853,284.0052,4442.0
2024-11-19 14:35:00,285.62,285.81,285.53,285.57,2520.0,283.9654,284.1543,283.8759,283.9157,2520.0
2024-11-19 14:40:00,285.57,285.67,285.54,285.62,1210.0,283.9157,284.0151,283.8859,283.9654,1210.0
2024-11-19 14:45:00,285.63,285.64,285.47,285.55,4492.0,283.9753,283.9853,283.8163,283.8958,4492.0
2024-11-19 14:50:00,285.55,285.67,285.44,285.48,3036.0,283.8958,284.0151,283.7864,283.8262,3036.0
2024-11-19 14:55:00,285.48,285.61,285.45,285.45,2696.0,283.8262,283.9554,283.7964,283.7964,2696.0
2024-11-19 15:00:00,285.59,285.67,285.37,285.43,1429.0,283.9356,284.0151,283.7168,283.7765,1429.0
2024-11-19 15:05:00,285.43,285.49,285.19,285.3,4351.0,283.7765,283.8361,283.5379,283.6472,4351.0
2024-11-19 15:10:00,285.31,285.56,285.31,285.53,13017.0,283.6572,283.9057,283.6572,283.8759,13017.0
2024-11-19 15:15:00,285.55,285.83,285.5,285.71,4256.0,283.8958,284.1742,283.8461,284.0549,4256.0
2024-11-19 15:20:00,285.75,285.77,285.56,285.67,6234.0,284.0946,284.1145,283.9057,284.0151,6234.0
2024-11-19 15:25:00,285.64,285.72,285.5,285.56,8175.0,283.9853,284.0648,283.8461,283.9057,8175.0
2024-11-19 15:30:00,285.56,285.56,285.18,285.44,12027.0,283.9057,283.9057,283.5279,283.7864,12027.0
2024-11-19 15:35:00,285.48,285.72,285.44,285.61,6044.0,283.8262,284.0648,283.7864,283.9554,6044.0
2024-11-19 15:40:00,285.64,285.85,285.53,285.73,10878.0,283.9853,284.1941,283.8759,284.0748,10878.0
2024-11-19 15:45:00,285.73,285.87,285.58,285.87,11038.0,284.0748,284.2139,283.9256,284.2139,11038.0
2024-11-19 15:50:00,285.84,285.93,285.29,285.3,18657.0,284.1841,284.2736,283.6373,283.6472,18657.0
2024-11-19 15:55:00,285.32,285.73,285.25,285.54,75432.0,283.6671,284.0748,283.5975,283.8859,75432.0
2024-11-20 09:30:00,286.15,287.49,285.25,287.48,32983.0,284.4923,285.8246,283.5975,285.8146,32983.0
2024-11-20 09:35:00,287.04,287.04,285.45,285.56,12380.0,285.3772,285.3772,283.7964,283.9057,12380.0
2024-11-20 09:40:00,285.53,286.77,285.25,286.67,11062.0,283.8759,285.1087,283.5975,285.0093,11062.0
2024-11-20 09:45:00,286.51,286.91,286.16,286.57,34924.0,284.8502,285.2479,284.5023,284.9099,34924.0
2024-11-20 09:50:00,286.41,286.75,286.07,286.35,10743.0,284.7508,285.0888,284.4128,284.6912,10743.0
2024-11-20 09:55:00,286.38,286.46,285.66,285.82,9074.0,284.721,284.8005,284.0052,284.1642,9074.0
2024-11-20 10:00:00,285.82,286.29,285.54,285.97,13351.0,284.1642,284.6315,283.8859,284.3134,13351.0
2024-11-20 10:05:00,286.14,286.14,285.23,285.24,7536.0,284.4824,284.4824,283.5777,283.5876,7536.0
2024-11-20 10:10:00,285.41,286.02,285.09,285.88,21408.0,283.7566,284.3631,283.4385,284.2239,21408.0
2024-11-20 10:15:00,286.01,286.01,285.35,285.95,7466.0,284.3531,284.3531,283.697,284.2935,7466.0
2024-11-20 10:20:00,285.97,286.31,285.36,286.31,9035.0,284.3134,284.6514,283.7069,284.6514,9035.0
2024-11-20 10:25:00,286.04,286.37,285.73,285.96,8553.0,284.383,284.711,284.0748,284.3034,8553.0
2024-11-20 10:30:00,285.91,286.2,285.75,286.19,5804.0,284.2537,284.542,284.0946,284.5321,5804.0
2024-11-20 10:35:00,286.15,286.61,285.99,286.56,12530.0,284.4923,284.9497,284.3332,284.8999,12530.0
2024-11-20 10:40:00,286.57,286.58,286.25,286.4,5598.0,284.9099,284.9198,284.5917,284.7409,5598.0
2024-11-20 10:45:00,286.41,286.61,286.28,286.54,4755.0,284.7508,284.9497,284.6216,284.8801,4755.0
2024-11-20 10:50:00,286.5,286.58,286.28,286.47,12430.0,284.8403,284.9198,284.6216,284.8105,12430.0
2024-11-20 10:55:00,286.59,286.67,286.33,286.51,14669.0,284.9298,285.0093,284.6713,284.8502,14669.0
2024-11-20 11:00:00,286.61,286.61,286.23,286.32,11345.0,284.9497,284.9497,284.5719,284.6613,11345.0
2024-11-20 11:05:00,286.18,286.29,285.9,286.21,10568.0,284.5221,284.6315,284.2438,284.552,10568.0
2024-11-20 11:10:00,286.22,286.25,285.69,285.99,14677.0,284.5619,284.5917,284.035,284.3332,14677.0
2024-11-20 11:15:00,286.05,286.39,285.97,286.39,5635.0,284.3929,284.7309,284.3134,284.7309,5635.0
2024-11-20 11:20:00,286.44,286.51,286.07,286.14,10603.0,284.7806,284.8502,284.4128,284.4824,10603.0
2024-11-20 11:25:00,286.09,286.09,285.4,285.4,9460.0,284.4327,284.4327,283.7467,283.7467,9460.0
2024-11-20 11:30:00,285.51,285.64,285.25,285.52,28997.0,283.856,283.9853,283.5975,283.866,28997.0
2024-11-20 11:35:00,285.59,286.07,285.29,286.04,9294.0,283.9356,284.4128,283.6373,284.383,9294.0
2024-11-20 11:40:00,285.96,286.09,285.81,286.07,4157.0,284.3034,284.4327,284.1543,284.4128,4157.0
2024-11-20 11:45:00,286.1,286.41,286.0,286.35,2641.0,284.4426,284.7508,284.3432,284.6912,2641.0
2024-11-20 11:50:00,286.42,286.67,286.34,286.63,14664.0,284.7608,285.0093,284.6812,284.9695,14664.0
2024-11-20 11:55:00,286.67,286.91,286.67,286.71,7680.0,285.0093,285.2479,285.0093,285.0491,7680.0
2024-11-20 12:00:00,286.68,286.78,286.16,286.47,9953.0,285.0193,285.1187,284.5023,284.8105,9953.0
2024-11-20 12:05:00,286.46,286.48,286.06,286.15,5114.0,284.8005,284.8204,284.4028,284.4923,5114.0
2024-11-20 12:10:00,286.18,286.21,285.73,285.82,8828.0,284.5221,284.552,284.0748,284.1642,8828.0
2024-11-20 12:15:00,285.81,285.98,285.7,285.72,6258.0,284.1543,284.3233,284.0449,284.0648,6258.0
2024-11-20 12:20:00,285.7,285.78,285.61,285.75,8931.0,284.0449,284.1245,283.9554,284.0946,8931.0
2024-11-20 12:25:00,285.74,286.1,285.73,286.03,7525.0,284.0847,284.4426,284.0748,284.373,7525.0
2024-11-20 12:30:00,286.0,286.17,285.95,286.04,11449.0,284.3432,284.5122,284.2935,284.383,11449.0
2024-11-20 12:35:00,286.09,286.46,286.01,286.33,9280.0,284.4327,284.8005,284.3531,284.6713,9280.0
2024-11-20 12:40:00,286.35,286.49,286.13,286.19,6603.0,284.6912,284.8304,284.4724,284.5321,6603.0
2024-11-20 12:45:00,286.25,286.41,286.2,286.41,4255.0,284.5917,284.7508,284.542,284.7508,4255.0
2024-11-20 12:50:00,286.4,286.58,286.19,286.19,6173.0,284.7409,284.9198,284.5321,284.5321,6173.0
2024-11-20 12:55:00,286.14,286.4,286.05,286.23,5160.0,284.4824,284.7409,284.3929,284.5719,5160.0
2024-11-20 13:00:00,286.18,286.36,286.15,286.31,6222.0,284.5221,284.7011,284.4923,284.6514,6222.0
2024-11-20 13:05:00,286.34,286.44,286.28,286.34,7008.0,284.6812,284.7806,284.6216,284.6812,7008.0
2024-11-20 13:10:00,286.32,286.43,286.16,286.42,5800.0,284.6613,284.7707,284.5023,284.7608,5800.0
2024-11-20 13:15:00,286.37,286.49,286.28,286.3,7735.0,284.711,284.8304,284.6216,284.6415,7735.0
2024-11-20 13:20:00,286.25,286.39,285.97,286.37,15383.0,284.5917,284.7309,284.3134,284.711,15383.0
2024-11-20 13:25:00,286.39,286.46,286.22,286.22,4696.0,284.7309,284.8005,284.5619,284.5619,4696.0
2024-11-20 13:30:00,286.24,286.27,285.99,286.0,4817.0,284.5818,284.6116,284.3332,284.3432,4817.0
2024-11-20 13:35:00,286.01,286.2,285.88,285.88,13244.0,284.3531,284.542,284.2239,284.2239,13244.0
2024-11-20 13:40:00,285.81,285.95,285.74,285.82,4423.0,284.1543,284.2935,284.0847,284.1642,4423.0
2024-11-20 13:45:00,285.79,285.84,285.68,285.76,10119.0,284.1344,284.1841,284.025,284.1046,10119.0
2024-11-20 13:50:00,285.75,285.87,285.68,285.81,12991.0,284.0946,284.2139,284.025,284.1543,12991.0
2024-11-20 13:55:00,285.84,286.01,285.83,285.97,11145.0,284.1841,284.3531,284.1742,284.3134,11145.0
2024-11-20 14:00:00,286.01,286.01,285.8,285.84,18854.0,284.3531,284.3531,284.1443,284.1841,18854.0
2024-11-20 14:05:00,285.88,286.14,285.85,286.12,14002.0,284.2239,284.4824,284.1941,284.4625,14002.0
2024-11-20 14:10:00,286.08,286.29,286.08,286.19,5654.0,284.4227,284.6315,284.4227,284.5321,5654.0
2024-11-20 14:15:00,286.13,286.33,286.13,286.27,4606.0,284.4724,284.6713,284.4724,284.6116,4606.0
2024-11-20 14:20:00,286.31,286.41,286.18,286.34,5393.0,284.6514,284.7508,284.5221,284.6812,5393.0
2024-11-20 14:25:00,286.34,286.55,286.34,286.51,5527.0,284.6812,284.89,284.6812,284.8502,5527.0
2024-11-20 14:30:00,286.51,286.68,286.32,286.65,5653.0,284.8502,285.0193,284.6613,284.9894,5653.0
2024-11-20 14:35:00,286.69,286.99,286.67,286.91,7832.0,285.0292,285.3275,285.0093,285.2479,7832.0
2024-11-20 14:40:00,286.99,287.24,286.91,287.18,27821.0,285.3275,285.576,285.2479,285.5164,27821.0
2024-11-20 14:45:00,287.19,287.21,286.94,287.06,19842.0,285.5263,285.5462,285.2777,285.397,19842.0
2024-11-20 14:50:00,286.98,287.12,286.79,286.85,10730.0,285.3175,285.4567,285.1286,285.1883,10730.0
2024-11-20 14:55:00,286.85,286.91,286.65,286.69,6089.0,285.1883,285.2479,284.9894,285.0292,6089.0
2024-11-20 15:00:00,286.65,286.77,286.54,286.75,8826.0,284.9894,285.1087,284.8801,285.0888,8826.0
2024-11-20 15:05:00,286.74,287.2,286.73,287.19,19268.0,285.0789,285.5362,285.069,285.5263,19268.0
2024-11-20 15:10:00,287.14,287.29,287.14,287.18,9336.0,285.4766,285.6257,285.4766,285.5164,9336.0
2024-11-20 15:15:00,287.19,287.47,287.18,287.41,11064.0,285.5263,285.8047,285.5164,285.745,11064.0
2024-11-20 15:20:00,287.43,287.56,287.38,287.56,7394.0,285.7649,285.8942,285.7152,285.8942,7394.0
2024-11-20 15:25:00,287.57,287.79,287.5,287.53,15885.0,285.9041,286.1228,285.8345,285.8643,15885.0
2024-11-20 15:30:00,287.6,288.01,287.59,287.95,13168.0,285.9339,286.3415,285.924,286.2819,13168.0
2024-11-20 15:35:00,288.01,288.19,287.8,288.02,15628.0,286.3415,286.5205,286.1328,286.3515,15628.0
2024-11-20 15:40:00,288.06,288.27,287.8,287.99,18344.0,286.3913,286.6,286.1328,286.3217,18344.0
2024-11-20 15:45:00,288.0,288.11,287.75,288.01,17266.0,286.3316,286.441,286.0831,286.3415,17266.0
2024-11-20 15:50:00,288.09,288.33,287.5,287.71,26565.0,286.4211,286.6597,285.8345,286.0433,26565.0
2024-11-20 15:55:00,287.67,287.84,287.26,287.69,127742.0,286.0035,286.1725,285.5959,286.0234,127742.0
2024-11-21 09:30:00,289.82,290.2,288.96,289.4,36148.0,288.1411,288.5189,287.286,287.7235,36148.0
2024-11-21 09:35:00,289.27,289.27,287.56,288.01,12659.0,287.5942,287.5942,285.8942,286.3415,12659.0
2024-11-21 09:40:00,287.58,288.18,287.53,287.99,13354.0,285.914,286.5106,285.8643,286.3217,13354.0
2024-11-21 09:45:00,287.99,289.04,287.99,288.88,17739.0,286.3217,287.3656,286.3217,287.2065,17739.0
2024-11-21 09:50:00,288.67,289.1,288.25,288.45,10128.0,286.9977,287.4252,286.5802,286.779,10128.0
2024-11-21 09:55:00,288.5,288.99,288.48,288.99,15539.0,286.8287,287.3159,286.8088,287.3159,15539.0
2024-11-21 10:00:00,288.83,288.98,288.3,288.71,10263.0,287.1568,287.3059,286.6299,287.0375,10263.0
2024-11-21 10:05:00,288.79,289.25,288.73,288.91,7134.0,287.117,287.5744,287.0574,287.2363,7134.0
2024-11-21 10:10:00,288.71,289.63,288.71,289.51,5229.0,287.0375,287.9522,287.0375,287.8329,5229.0
2024-11-21 10:15:00,289.55,289.62,289.12,289.51,6126.0,287.8726,287.9422,287.4451,287.8329,6126.0
2024-11-21 10:20:00,289.51,290.33,289.44,289.74,7399.0,287.8329,288.6481,287.7633,288.0615,7399.0
2024-11-21 10:25:00,289.8,289.84,288.6,288.82,12909.0,288.1212,288.1609,286.9281,287.1469,12909.0
2024-11-21 10:30:00,288.77,289.73,288.65,289.19,8557.0,287.0971,288.0516,286.9778,287.5147,8557.0
2024-11-21 10:35:00,289.32,289.95,289.09,289.71,11994.0,287.644,288.2703,287.4153,288.0317,11994.0
2024-11-21 10:40:00,289.7,290.39,289.51,290.3,5360.0,288.0218,288.7078,287.8329,288.6183,5360.0
2024-11-21 10:45:00,290.15,291.07,289.96,290.98,10910.0,288.4691,289.3838,288.2802,289.2943,10910.0
2024-11-21 10:50:00,290.91,291.45,290.9,291.15,14073.0,289.2247,289.7616,289.2148,289.4634,14073.0
2024-11-21 10:55:00,291.34,291.91,291.31,291.83,9094.0,289.6523,290.219,289.6224,290.1394,9094.0
2024-11-21 11:00:00,291.89,292.22,291.63,292.22,9948.0,290.1991,290.5272,289.9406,290.5272,9948.0
2024-11-21 11:05:00,292.17,292.17,291.71,291.71,5003.0,290.4774,290.4774,290.0201,290.0201,5003.0
2024-11-21 11:10:00,291.64,292.06,291.54,292.01,7448.0,289.9505,290.3681,289.8511,290.3184,7448.0
2024-11-21 11:15:00,291.96,292.06,291.6,291.72,5465.0,290.2687,290.3681,289.9107,290.0301,5465.0
2024-11-21 11:20:00,291.56,291.97,291.56,291.96,5869.0,289.871,290.2786,289.871,290.2687,5869.0
2024-11-21 11:25:00,291.84,292.11,291.62,291.92,11461.0,290.1494,290.4178,289.9306,290.2289,11461.0
2024-11-21 11:30:00,292.0,292.33,291.94,292.23,5032.0,290.3084,290.6365,290.2488,290.5371,5032.0
2024-11-21 11:35:00,292.23,292.23,291.82,291.95,6493.0,290.5371,290.5371,290.1295,290.2587,6493.0
2024-11-21 11:40:00,291.93,292.14,291.83,292.14,4211.0,290.2388,290.4476,290.1394,290.4476,4211.0
2024-11-21 11:45:00,292.07,292.14,291.31,291.63,11530.0,290.378,290.4476,289.6224,289.9406,11530.0
2024-11-21 11:50:00,291.67,291.89,291.57,291.73,8682.0,289.9803,290.1991,289.8809,290.04,8682.0
2024-11-21 11:55:00,291.66,291.9,291.55,291.9,16932.0,289.9704,290.209,289.861,290.209,16932.0
2024-11-21 12:00:00,291.84,291.84,291.55,291.55,6033.0,290.1494,290.1494,289.861,289.861,6033.0
2024-11-21 12:05:00,291.7,291.85,291.58,291.76,11279.0,290.0102,290.1593,289.8909,290.0698,11279.0
2024-11-21 12:10:00,291.81,291.98,291.54,291.74,6062.0,290.1195,290.2885,289.8511,290.0499,6062.0
2024-11-21 12:15:00,291.74,291.81,291.65,291.81,6622.0,290.0499,290.1195,289.9605,290.1195,6622.0
2024-11-21 12:20:00,291.75,292.0,291.6,291.94,6425.0,290.0599,290.3084,289.9107,290.2488,6425.0
2024-11-21 12:25:00,291.83,292.33,291.83,292.21,6183.0,290.1394,290.6365,290.1394,290.5172,6183.0
2024-11-21 12:30:00,292.27,292.27,292.02,292.23,9578.0,290.5769,290.5769,290.3283,290.5371,9578.0
2024-11-21 12:35:00,292.17,292.52,292.02,292.46,12080.0,290.4774,290.8254,290.3283,290.7658,12080.0
2024-11-21 12:40:00,292.34,292.63,292.24,292.55,10556.0,290.6465,290.9348,290.547,290.8552,10556.0
2024-11-21 12:45:00,292.65,293.08,292.65,292.91,20647.0,290.9547,291.3822,290.9547,291.2132,20647.0
2024-11-21 12:50:00,292.78,293.35,292.78,293.18,6291.0,291.0839,291.6506,291.0839,291.4816,6291.0
2024-11-21 12:55:00,293.13,293.2,292.69,292.69,5764.0,291.4319,291.5015,290.9944,290.9944,5764.0
2024-11-21 13:00:00,292.79,292.96,292.55,292.96,5997.0,291.0939,291.2629,290.8552,291.2629,5997.0
2024-11-21 13:05:00,292.96,293.0,292.68,292.68,3550.0,291.2629,291.3026,290.9845,290.9845,3550.0
2024-11-21 13:10:00,292.68,292.85,292.68,292.72,3266.0,290.9845,291.1535,290.9845,291.0243,3266.0
2024-11-21 13:15:00,292.68,292.8,292.49,292.64,6411.0,290.9845,291.1038,290.7956,290.9447,6411.0
2024-11-21 13:20:00,292.64,292.85,292.54,292.63,5457.0,290.9447,291.1535,290.8453,290.9348,5457.0
2024-11-21 13:25:00,292.51,292.67,292.33,292.61,10359.0,290.8155,290.9746,290.6365,290.9149,10359.0
2024-11-21 13:30:00,292.53,292.95,292.53,292.91,5134.0,290.8354,291.2529,290.8354,291.2132,5134.0
2024-11-21 13:35:00,292.91,293.03,292.79,292.79,5858.0,291.2132,291.3325,291.0939,291.0939,5858.0
2024-11-21 13:40:00,292.79,292.79,292.62,292.65,4529.0,291.0939,291.0939,290.9248,290.9547,4529.0
2024-11-21 13:45:00,292.6,292.77,292.59,292.63,5036.0,290.905,291.074,290.895,290.9348,5036.0
2024-11-21 13:50:00,292.6,293.02,292.49,293.02,4759.0,290.905,291.3225,290.7956,291.3225,4759.0
2024-11-21 13:55:00,293.02,293.02,292.78,292.81,3776.0,291.3225,291.3225,291.0839,291.1137,3776.0
2024-11-21 14:00:00,292.9,293.19,292.77,293.16,6740.0,291.2032,291.4915,291.074,291.4617,6740.0
2024-11-21 14:05:00,293.16,293.32,293.06,293.22,6245.0,291.4617,291.6208,291.3623,291.5214,6245.0
2024-11-21 14:10:00,293.14,293.32,293.06,293.17,9013.0,291.4418,291.6208,291.3623,291.4717,9013.0
2024-11-21 14:15:00,293.2,293.29,292.88,292.88,12898.0,291.5015,291.591,291.1833,291.1833,12898.0
2024-11-21 14:20:00,292.94,293.24,292.93,293.23,7864.0,291.243,291.5412,291.233,291.5313,7864.0
2024-11-21 14:25:00,293.19,293.47,293.13,293.46,9386.0,291.4915,291.7699,291.4319,291.76,9386.0
2024-11-21 14:30:00,293.49,293.58,293.35,293.46,27319.0,291.7898,291.8793,291.6506,291.76,27319.0
2024-11-21 14:35:00,293.46,293.71,293.39,293.6,12799.0,291.76,292.0085,291.6904,291.8992,12799.0
2024-11-21 14:40:00,293.53,293.66,293.4,293.52,18589.0,291.8296,291.9588,291.7003,291.8196,18589.0
2024-11-21 14:45:00,293.56,294.07,293.56,293.92,53306.0,291.8594,292.3664,291.8594,292.2173,53306.0
2024-11-21 14:50:00,293.93,293.93,293.53,293.68,8105.0,292.2273,292.2273,291.8296,291.9787,8105.0
2024-11-21 14:55:00,293.68,293.9,293.64,293.89,8437.0,291.9787,292.1974,291.9389,292.1875,8437.0
2024-11-21 15:00:00,293.82,293.91,293.73,293.83,7912.0,292.1179,292.2074,292.0284,292.1278,7912.0
2024-11-21 15:05:00,293.77,293.77,293.49,293.62,9621.0,292.0682,292.0682,291.7898,291.919,9621.0
2024-11-21 15:10:00,293.62,293.78,293.44,293.44,13887.0,291.919,292.0781,291.7401,291.7401,13887.0
2024-11-21 15:15:00,293.36,293.54,293.29,293.5,11182.0,291.6606,291.8395,291.591,291.7997,11182.0
2024-11-21 15:20:00,293.58,293.73,293.49,293.68,8656.0,291.8793,292.0284,291.7898,291.9787,8656.0
2024-11-21 15:25:00,293.71,293.87,293.53,293.8,16302.0,292.0085,292.1676,291.8296,292.098,16302.0
2024-11-21 15:30:00,293.78,293.87,293.24,293.36,23932.0,292.0781,292.1676,291.5412,291.6606,23932.0
2024-11-21 15:35:00,293.38,293.39,292.93,293.38,14055.0,291.6804,291.6904,291.233,291.6804,14055.0
2024-11-21 15:40:00,293.38,293.57,293.09,293.27,32721.0,291.6804,291.8693,291.3921,291.5711,32721.0
2024-11-21 15:45:00,293.31,293.51,293.03,293.31,36354.0,291.6108,291.8097,291.3325,291.6108,36354.0
2024-11-21 15:50:00,293.35,293.35,293.03,293.2,68021.0,291.6506,291.6506,291.3325,291.5015,68021.0
2024-11-21 15:55:00,293.23,293.39,292.79,292.9,243612.0,291.5313,291.6904,291.0939,291.2032,243612.0
2024-11-22 09:30:00,293.4,294.55,292.51,293.88,51813.0,291.7003,292.8437,290.8155,292.1775,51813.0
2024-11-22 09:35:00,293.44,293.45,292.92,293.44,3251.0,291.7401,291.75,291.2231,291.7401,3251.0
2024-11-22 09:40:00,293.54,295.22,293.5,295.22,12309.0,291.8395,293.5098,291.7997,293.5098,12309.0
2024-11-22 09:45:00,295.02,296.04,294.99,295.68,12953.0,293.3109,294.325,293.2811,293.9671,12953.0
2024-11-22 09:50:00,295.6,295.6,294.57,295.38,13033.0,293.8876,293.8876,292.8635,293.6689,13033.0
2024-11-22 09:55:00,295.31,296.3,295.3,296.26,16197.0,293.5993,294.5835,293.5893,294.5438,16197.0
2024-11-22 10:00:00,296.25,296.4,295.8,296.04,15724.0,294.5338,294.6829,294.0864,294.325,15724.0
2024-11-22 10:05:00,296.04,296.7,295.87,296.32,13857.0,294.325,294.9812,294.156,294.6034,13857.0
2024-11-22 10:10:00,296.35,296.35,295.76,296.26,11159.0,294.6332,294.6332,294.0466,294.5438,11159.0
2024-11-22 10:15:00,296.26,296.49,295.81,296.36,12718.0,294.5438,294.7724,294.0964,294.6432,12718.0
2024-11-22 10:20:00,296.34,296.62,295.88,296.06,12334.0,294.6233,294.9017,294.166,294.3449,12334.0
2024-11-22 10:25:00,296.19,296.47,295.58,296.1,8591.0,294.4742,294.7525,293.8677,294.3847,8591.0
2024-11-22 10:30:00,296.26,296.43,295.89,296.08,7026.0,294.5438,294.7128,294.1759,294.3648,7026.0
2024-11-22 10:35:00,296.03,296.39,295.75,296.35,11423.0,294.3151,294.673,294.0367,294.6332,11423.0
2024-11-22 10:40:00,296.35,296.82,296.0,296.72,10781.0,294.6332,295.1005,294.2853,295.0011,10781.0
2024-11-22 10:45:00,296.83,297.28,296.74,296.85,13836.0,295.1105,295.5578,295.021,295.1303,13836.0
2024-11-22 10:50:00,297.03,297.92,297.03,297.39,16521.0,295.3093,296.1941,295.3093,295.6672,16521.0
2024-11-22 10:55:00,297.38,297.78,297.31,297.78,6474.0,295.6573,296.0549,295.5877,296.0549,6474.0
2024-11-22 11:00:00,297.84,297.88,297.41,297.59,5385.0,296.1146,296.1544,295.6871,295.866,5385.0
2024-11-22 11:05:00,297.64,297.91,297.47,297.8,23076.0,295.9158,296.1842,295.7467,296.0748,23076.0
2024-11-22 11:10:00,297.67,297.97,297.6,297.77,9287.0,295.9456,296.2438,295.876,296.045,9287.0
2024-11-22 11:15:00,297.89,298.24,297.77,298.12,25075.0,296.1643,296.5123,296.045,296.393,25075.0
2024-11-22 11:20:00,298.12,298.82,298.06,298.81,20156.0,296.393,297.0889,296.3333,297.079,20156.0
2024-11-22 11:25:00,298.78,298.83,298.18,298.59,22670.0,297.0492,297.0989,296.4526,296.8603,22670.0
2024-11-22 11:30:00,298.47,298.63,297.9,298.41,20669.0,296.741,296.9,296.1743,296.6813,20669.0
2024-11-22 11:35:00,298.41,298.78,298.18,298.75,11678.0,296.6813,297.0492,296.4526,297.0193,11678.0
2024-11-22 11:40:00,298.73,298.79,298.27,298.62,20380.0,296.9994,297.0591,296.5421,296.8901,20380.0
2024-11-22 11:45:00,298.63,298.89,298.51,298.86,9095.0,296.9,297.1585,296.7807,297.1287,9095.0
2024-11-22 11:50:00,298.8,298.95,298.66,298.7,11575.0,297.069,297.2182,296.9298,296.9696,11575.0
2024-11-22 11:55:00,298.8,299.03,298.8,298.98,8485.0,297.069,297.2977,297.069,297.248,8485.0
2024-11-22 12:00:00,299.09,299.87,298.88,299.87,19967.0,297.3574,298.1328,297.1486,298.1328,19967.0
2024-11-22 12:05:00,299.81,300.04,299.71,299.92,35346.0,298.0732,298.3019,297.9738,298.1826,35346.0
2024-11-22 12:10:00,299.98,300.16,299.77,300.04,30526.0,298.2422,298.4212,298.0334,298.3019,30526.0
2024-11-22 12:15:00,299.96,300.04,299.69,299.77,21491.0,298.2223,298.3019,297.9539,298.0334,21491.0
2024-11-22 12:20:00,299.77,300.15,299.76,300.03,41809.0,298.0334,298.4112,298.0235,298.2919,41809.0
2024-11-22 12:25:00,300.03,300.14,299.48,299.83,22126.0,298.2919,298.4013,297.7451,298.0931,22126.0
2024-11-22 12:30:00,299.86,299.93,299.28,299.38,11915.0,298.1229,298.1925,297.5463,297.6457,11915.0
2024-11-22 12:35:00,299.37,299.56,299.21,299.24,27931.0,297.6357,297.8246,297.4767,297.5065,27931.0
2024-11-22 12:40:00,299.24,299.62,299.21,299.59,20992.0,297.5065,297.8843,297.4767,297.8545,20992.0
2024-11-22 12:45:00,299.59,299.71,299.51,299.62,12946.0,297.8545,297.9738,297.7749,297.8843,12946.0
2024-11-22 12:50:00,299.54,299.7,299.46,299.57,10424.0,297.8048,297.9638,297.7252,297.8346,10424.0
2024-11-22 12:55:00,299.63,299.74,299.57,299.72,9766.0,297.8942,298.0036,297.8346,297.9837,9766.0
2024-11-22 13:00:00,299.63,299.99,299.6,299.72,10131.0,297.8942,298.2521,297.8644,297.9837,10131.0
2024-11-22 13:05:00,299.78,299.92,299.69,299.87,13778.0,298.0434,298.1826,297.9539,298.1328,13778.0
2024-11-22 13:10:00,299.87,300.19,299.86,300.09,59203.0,298.1328,298.451,298.1229,298.3516,59203.0
2024-11-22 13:15:00,300.12,300.17,299.95,300.03,37385.0,298.3814,298.4311,298.2124,298.2919,37385.0
2024-11-22 13:20:00,300.07,300.11,299.86,300.02,14508.0,298.3317,298.3714,298.1229,298.282,14508.0
2024-11-22 13:25:00,300.07,300.23,299.89,300.02,55921.0,298.3317,298.4908,298.1527,298.282,55921.0
2024-11-22 13:30:00,300.03,300.84,300.02,300.66,13328.0,298.2919,299.0972,298.282,298.9183,13328.0
2024-11-22 13:35:00,300.73,300.78,300.57,300.57,12251.0,298.9879,299.0376,298.8288,298.8288,12251.0
2024-11-22 13:40:00,300.57,300.62,300.37,300.62,6435.0,298.8288,298.8785,298.6299,298.8785,6435.0
2024-11-22 13:45:00,300.65,300.91,300.64,300.68,15408.0,298.9083,299.1668,298.8984,298.9381,15408.0
2024-11-22 13:50:00,300.62,300.63,300.47,300.61,4317.0,298.8785,298.8884,298.7294,298.8686,4317.0
2024-11-22 13:55:00,300.61,300.65,300.16,300.54,13268.0,298.8686,298.9083,298.4212,298.799,13268.0
2024-11-22 14:00:00,300.6,300.6,300.34,300.45,4266.0,298.8586,298.8586,298.6001,298.7095,4266.0
2024-11-22 14:05:00,300.4,300.52,300.0,300.29,13558.0,298.6598,298.7791,298.2621,298.5504,13558.0
2024-11-22 14:10:00,300.29,300.29,300.1,300.26,11729.0,298.5504,298.5504,298.3615,298.5206,11729.0
2024-11-22 14:15:00,300.24,300.27,299.87,300.24,17911.0,298.5007,298.5305,298.1328,298.5007,17911.0
2024-11-22 14:20:00,300.27,300.52,300.26,300.52,3980.0,298.5305,298.7791,298.5206,298.7791,3980.0
2024-11-22 14:25:00,300.46,300.8,300.41,300.69,7298.0,298.7194,299.0575,298.6697,298.9481,7298.0
2024-11-22 14:30:00,300.69,300.8,300.25,300.48,11128.0,298.9481,299.0575,298.5106,298.7393,11128.0
2024-11-22 14:35:00,300.48,300.85,300.43,300.75,11167.0,298.7393,299.1072,298.6896,299.0077,11167.0
2024-11-22 14:40:00,300.68,300.94,300.68,300.93,8134.0,298.9381,299.1966,298.9381,299.1867,8134.0
2024-11-22 14:45:00,300.94,301.15,300.93,301.13,11346.0,299.1966,299.4054,299.1867,299.3855,11346.0
2024-11-22 14:50:00,301.11,301.25,301.05,301.25,7463.0,299.3657,299.5048,299.306,299.5048,7463.0
2024-11-22 14:55:00,301.25,301.4,301.16,301.17,17267.0,299.5048,299.654,299.4154,299.4253,17267.0
2024-11-22 15:00:00,301.17,301.17,300.35,300.45,13497.0,299.4253,299.4253,298.6101,298.7095,13497.0
2024-11-22 15:05:00,300.39,300.61,300.14,300.19,9013.0,298.6498,298.8686,298.4013,298.451,9013.0
2024-11-22 15:10:00,300.19,300.21,299.94,299.99,7057.0,298.451,298.4709,298.2024,298.2521,7057.0
2024-11-22 15:15:00,299.94,300.19,299.92,300.1,10674.0,298.2024,298.451,298.1826,298.3615,10674.0
2024-11-22 15:20:00,300.09,300.49,300.05,300.38,11842.0,298.3516,298.7492,298.3118,298.6399,11842.0
2024-11-22 15:25:00,300.47,300.52,299.98,300.22,29532.0,298.7294,298.7791,298.2422,298.4808,29532.0
2024-11-22 15:30:00,300.25,300.4,300.0,300.3,16583.0,298.5106,298.6598,298.2621,298.5603,16583.0
2024-11-22 15:35:00,300.26,300.65,300.26,300.64,17086.0,298.5206,298.9083,298.5206,298.8984,17086.0
2024-11-22 15:40:00,300.69,300.9,300.49,300.49,18251.0,298.9481,299.1569,298.7492,298.7492,18251.0
2024-11-22 15:45:00,300.56,300.73,300.34,300.5,52505.0,298.8188,298.9879,298.6001,298.7592,52505.0
2024-11-22 15:50:00,300.47,301.28,300.38,301.17,51940.0,298.7294,299.5347,298.6399,299.4253,51940.0
2024-11-22 15:55:00,301.19,301.92,300.96,301.21,167656.0,299.4452,300.171,299.2165,299.4651,167656.0
2024-11-25 09:30:00,303.05,304.84,302.5,304.36,69824.0,301.2944,303.074,300.7476,302.5968,69824.0
2024-11-25 09:35:00,303.97,304.56,303.14,303.45,30888.0,302.2091,302.7957,301.3839,301.6921,30888.0
2024-11-25 09:40:00,303.48,304.11,303.02,304.08,22959.0,301.7219,302.3483,301.2646,302.3185,22959.0
2024-11-25 09:45:00,304.16,304.29,303.13,303.63,18588.0,302.398,302.5272,301.374,301.8711,18588.0
2024-11-25 09:50:00,303.63,303.63,303.03,303.38,12013.0,301.8711,301.8711,301.2745,301.6225,12013.0
2024-11-25 09:55:00,303.38,304.32,303.38,303.96,10255.0,301.6225,302.5571,301.6225,302.1991,10255.0
2024-11-25 10:00:00,304.0,304.03,303.28,303.78,24525.0,302.2389,302.2687,301.5231,302.0202,24525.0
2024-11-25 10:05:00,304.05,304.42,303.94,303.98,8042.0,302.2886,302.6565,302.1793,302.219,8042.0
2024-11-25 10:10:00,303.98,303.98,302.85,303.3,26386.0,302.219,302.219,301.0956,301.543,26386.0
2024-11-25 10:15:00,303.3,304.15,303.25,304.15,10282.0,301.543,302.388,301.4933,302.388,10282.0
2024-11-25 10:20:00,304.03,304.11,303.63,303.97,7398.0,302.2687,302.3483,301.8711,302.2091,7398.0
2024-11-25 10:25:00,303.9,304.9,303.8,304.89,10662.0,302.1395,303.1337,302.0401,303.1238,10662.0
2024-11-25 10:30:00,304.88,305.03,304.21,304.58,19343.0,303.1138,303.2629,302.4477,302.8156,19343.0
2024-11-25 10:35:00,304.58,304.94,304.44,304.44,10432.0,302.8156,303.1735,302.6764,302.6764,10432.0
2024-11-25 10:40:00,304.55,305.09,304.25,305.0,11873.0,302.7857,303.3226,302.4875,303.2331,11873.0
2024-11-25 10:45:00,305.1,305.2,304.52,304.78,6483.0,303.3325,303.432,302.7559,303.0144,6483.0
2024-11-25 10:50:00,304.77,304.99,304.45,304.6,7672.0,303.0045,303.2232,302.6863,302.8354,7672.0
2024-11-25 10:55:00,304.47,304.53,304.15,304.33,21158.0,302.7062,302.7658,302.388,302.567,21158.0
2024-11-25 11:00:00,304.29,304.6,304.19,304.45,19314.0,302.5272,302.8354,302.4278,302.6863,19314.0
2024-11-25 11:05:00,304.36,304.78,304.35,304.62,8168.0,302.5968,303.0144,302.5869,302.8553,8168.0
2024-11-25 11:10:00,304.65,305.17,304.65,304.83,9165.0,302.8851,303.4021,302.8851,303.0641,9165.0
2024-11-25 11:15:00,304.83,305.02,304.64,304.91,9717.0,303.0641,303.253,302.8752,303.1436,9717.0
2024-11-25 11:20:00,304.9,305.03,304.66,304.94,9847.0,303.1337,303.2629,302.8951,303.1735,9847.0
2024-11-25 11:25:00,304.98,304.98,304.48,304.66,23332.0,303.2132,303.2132,302.7161,302.8951,23332.0
2024-11-25 11:30:00,304.69,304.69,303.91,304.05,26562.0,302.9249,302.9249,302.1494,302.2886,26562.0
2024-11-25 11:35:00,304.01,304.27,303.86,303.86,10707.0,302.2489,302.5074,302.0997,302.0997,10707.0
2024-11-25 11:40:00,304.02,304.35,303.77,303.84,19752.0,302.2588,302.5869,302.0102,302.0798,19752.0
2024-11-25 11:45:00,303.79,304.17,303.2,303.32,18463.0,302.0301,302.4079,301.4435,301.5629,18463.0
2024-11-25 11:50:00,303.44,303.89,303.44,303.83,11989.0,301.6822,302.1296,301.6822,302.0699,11989.0
2024-11-25 11:55:00,303.93,303.93,303.73,303.92,4981.0,302.1693,302.1693,301.9705,302.1594,4981.0
2024-11-25 12:00:00,303.96,304.21,303.81,304.21,8180.0,302.1991,302.4477,302.05,302.4477,8180.0
2024-11-25 12:05:00,304.26,304.48,304.18,304.22,5939.0,302.4974,302.7161,302.4179,302.4576,5939.0
2024-11-25 12:10:00,304.12,304.19,303.27,303.4,19171.0,302.3582,302.4278,301.5131,301.6424,19171.0
2024-11-25 12:15:00,303.36,303.6,303.19,303.41,20443.0,301.6026,301.8412,301.4336,301.6523,20443.0
2024-11-25 12:20:00,303.39,303.55,303.2,303.5,5550.0,301.6324,301.7915,301.4435,301.7418,5550.0
2024-11-25 12:25:00,303.5,303.73,303.36,303.47,12770.0,301.7418,301.9705,301.6026,301.712,12770.0
2024-11-25 12:30:00,303.6,304.14,303.55,304.14,9381.0,301.8412,302.3781,301.7915,302.3781,9381.0
2024-11-25 12:35:00,304.13,304.14,303.93,304.08,1500.0,302.3682,302.3781,302.1693,302.3185,1500.0
2024-11-25 12:40:00,304.0,304.28,303.78,304.06,9783.0,302.2389,302.5173,302.0202,302.2986,9783.0
2024-11-25 12:45:00,303.92,304.07,303.8,303.9,5932.0,302.1594,302.3085,302.0401,302.1395,5932.0
2024-11-25 12:50:00,303.96,304.43,303.96,304.42,4525.0,302.1991,302.6664,302.1991,302.6565,4525.0
2024-11-25 12:55:00,304.35,304.53,304.19,304.45,3247.0,302.5869,302.7658,302.4278,302.6863,3247.0
2024-11-25 13:00:00,304.55,304.85,304.49,304.63,14102.0,302.7857,303.084,302.7261,302.8653,14102.0
2024-11-25 13:05:00,304.67,304.72,304.34,304.34,8938.0,302.905,302.9547,302.5769,302.5769,8938.0
2024-11-25 13:10:00,304.39,304.72,304.33,304.7,7275.0,302.6267,302.9547,302.567,302.9349,7275.0
2024-11-25 13:15:00,304.77,304.79,304.61,304.75,2938.0,303.0045,303.0243,302.8454,302.9846,2938.0
2024-11-25 13:20:00,304.62,304.75,304.42,304.75,6986.0,302.8553,302.9846,302.6565,302.9846,6986.0
2024-11-25 13:25:00,304.76,304.87,304.65,304.72,6948.0,302.9945,303.1039,302.8851,302.9547,6948.0
2024-11-25 13:30:00,304.78,305.0,304.62,305.0,8639.0,303.0144,303.2331,302.8553,303.2331,8639.0
2024-11-25 13:35:00,304.93,305.09,304.85,304.99,7185.0,303.1635,303.3226,303.084,303.2232,7185.0
2024-11-25 13:40:00,305.01,305.04,304.81,304.91,9862.0,303.2431,303.2729,303.0442,303.1436,9862.0
2024-11-25 13:45:00,304.98,305.17,304.96,305.0,9893.0,303.2132,303.4021,303.1934,303.2331,9893.0
2024-11-25 13:50:00,305.06,305.26,305.05,305.26,9344.0,303.2928,303.4916,303.2828,303.4916,9344.0
2024-11-25 13:55:00,305.18,305.35,305.1,305.29,9362.0,303.4121,303.5811,303.3325,303.5214,9362.0
2024-11-25 14:00:00,305.35,305.43,305.28,305.42,6768.0,303.5811,303.6606,303.5115,303.6507,6768.0
2024-11-25 14:05:00,305.43,305.5,305.29,305.5,7850.0,303.6606,303.7302,303.5214,303.7302,7850.0
2024-11-25 14:10:00,305.5,305.58,305.46,305.58,6051.0,303.7302,303.8098,303.6905,303.8098,6051.0
2024-11-25 14:15:00,305.55,305.8,305.49,305.8,11761.0,303.7799,304.0285,303.7203,304.0285,11761.0
2024-11-25 14:20:00,305.65,305.78,305.07,305.12,8919.0,303.8794,304.0086,303.3027,303.3524,8919.0
2024-11-25 14:25:00,305.0,305.16,305.0,305.07,6063.0,303.2331,303.3922,303.2331,303.3027,6063.0
2024-11-25 14:30:00,305.15,305.18,304.91,305.18,9572.0,303.3823,303.4121,303.1436,303.4121,9572.0
2024-11-25 14:35:00,305.22,305.35,305.15,305.24,11731.0,303.4518,303.5811,303.3823,303.4717,11731.0
2024-11-25 14:40:00,305.31,305.5,305.31,305.5,11219.0,303.5413,303.7302,303.5413,303.7302,11219.0
2024-11-25 14:45:00,305.5,305.71,305.3,305.36,10944.0,303.7302,303.939,303.5314,303.591,10944.0
2024-11-25 14:50:00,305.39,305.51,305.11,305.13,12693.0,303.6209,303.7402,303.3425,303.3624,12693.0
2024-11-25 14:55:00,305.21,305.33,305.09,305.09,10970.0,303.4419,303.5612,303.3226,303.3226,10970.0
2024-11-25 15:00:00,305.01,305.03,304.53,304.76,17188.0,303.2431,303.2629,302.7658,302.9945,17188.0
2024-11-25 15:05:00,304.82,305.13,304.58,305.13,14572.0,303.0542,303.3624,302.8156,303.3624,14572.0
2024-11-25 15:10:00,305.11,305.28,304.91,304.94,9837.0,303.3425,303.5115,303.1436,303.1735,9837.0
2024-11-25 15:15:00,304.94,305.12,304.94,305.03,14573.0,303.1735,303.3524,303.1735,303.2629,14573.0
2024-11-25 15:20:00,305.06,305.36,304.96,305.32,16494.0,303.2928,303.591,303.1934,303.5513,16494.0
2024-11-25 15:25:00,305.32,305.43,305.16,305.29,20732.0,303.5513,303.6606,303.3922,303.5214,20732.0
2024-11-25 15:30:00,305.28,305.41,305.06,305.36,17630.0,303.5115,303.6407,303.2928,303.591,17630.0
2024-11-25 15:35:00,305.36,305.5,305.22,305.32,16111.0,303.591,303.7302,303.4518,303.5513,16111.0
2024-11-25 15:40:00,305.32,305.66,305.27,305.42,24373.0,303.5513,303.8893,303.5016,303.6507,24373.0
2024-11-25 15:45:00,305.44,305.49,304.87,304.9,26887.0,303.6706,303.7203,303.1039,303.1337,26887.0
2024-11-25 15:50:00,304.75,305.59,304.73,305.59,45688.0,302.9846,303.8197,302.9647,303.8197,45688.0
2024-11-25 15:55:00,305.54,305.79,304.96,305.29,187860.0,303.77,304.0185,303.1934,303.5214,187860.0
2024-11-26 09:30:00,305.61,306.97,303.99,304.01,59489.0,303.8396,305.1917,302.229,302.2489,59489.0
2024-11-26 09:35:00,304.35,305.64,303.93,304.58,39108.0,302.5869,303.8694,302.1693,302.8156,39108.0
2024-11-26 09:40:00,304.57,304.77,304.03,304.03,12976.0,302.8056,303.0045,302.2687,302.2687,12976.0
2024-11-26 09:45:00,304.0,304.75,303.75,304.58,40068.0,302.2389,302.9846,301.9904,302.8156,40068.0
2024-11-26 09:50:00,304.54,304.92,304.33,304.73,13585.0,302.7758,303.1536,302.567,302.9647,13585.0
2024-11-26 09:55:00,304.83,304.98,304.23,304.23,15427.0,303.0641,303.2132,302.4676,302.4676,15427.0
2024-11-26 10:00:00,304.34,304.48,303.51,303.71,20550.0,302.5769,302.7161,301.7518,301.9506,20550.0
2024-11-26 10:05:00,303.69,303.86,303.38,303.59,32960.0,301.9307,302.0997,301.6225,301.8313,32960.0
2024-11-26 10:10:00,303.55,304.03,303.31,303.95,16444.0,301.7915,302.2687,301.5529,302.1892,16444.0
2024-11-26 10:15:00,303.77,303.84,303.32,303.51,21167.0,302.0102,302.0798,301.5629,301.7518,21167.0
2024-11-26 10:20:00,303.83,304.17,303.46,303.47,5724.0,302.0699,302.4079,301.702,301.712,5724.0
2024-11-26 10:25:00,303.45,303.46,302.54,303.27,34892.0,301.6921,301.702,300.7874,301.5131,34892.0
2024-11-26 10:30:00,303.22,303.22,302.35,302.35,6402.0,301.4634,301.4634,300.5985,300.5985,6402.0
2024-11-26 10:35:00,302.36,302.81,302.2,302.51,34580.0,300.6084,301.0558,300.4493,300.7575,34580.0
2024-11-26 10:40:00,302.55,303.14,302.54,303.03,13391.0,300.7973,301.3839,300.7874,301.2745,13391.0
2024-11-26 10:45:00,303.03,303.03,302.0,302.11,13710.0,301.2745,301.2745,300.2505,300.3599,13710.0
2024-11-26 10:50:00,302.13,302.68,302.0,302.59,31638.0,300.3797,300.9266,300.2505,300.8371,31638.0
2024-11-26 10:55:00,302.6,303.56,302.47,303.13,8408.0,300.847,301.8015,300.7178,301.374,8408.0
2024-11-26 11:00:00,303.32,303.8,303.32,303.74,5766.0,301.5629,302.0401,301.5629,301.9804,5766.0
2024-11-26 11:05:00,303.71,303.71,303.34,303.47,5045.0,301.9506,301.9506,301.5827,301.712,5045.0
2024-11-26 11:10:00,303.57,303.66,303.38,303.64,5697.0,301.8114,301.9009,301.6225,301.881,5697.0
2024-11-26 11:15:00,303.61,304.08,303.6,304.05,10185.0,301.8512,302.3185,301.8412,302.2886,10185.0
2024-11-26 11:20:00,304.05,304.12,303.92,304.08,9231.0,302.2886,302.3582,302.1594,302.3185,9231.0
2024-11-26 11:25:00,304.07,304.42,303.84,304.26,14000.0,302.3085,302.6565,302.0798,302.4974,14000.0
2024-11-26 11:30:00,304.35,304.35,303.97,303.99,7778.0,302.5869,302.5869,302.2091,302.229,7778.0
2024-11-26 11:35:00,303.99,304.52,303.97,304.49,9003.0,302.229,302.7559,302.2091,302.7261,9003.0
2024-11-26 11:40:00,304.48,304.53,304.24,304.4,8261.0,302.7161,302.7658,302.4775,302.6366,8261.0
2024-11-26 11:45:00,304.39,304.51,304.26,304.45,11234.0,302.6267,302.746,302.4974,302.6863,11234.0
2024-11-26 11:50:00,304.46,304.81,304.26,304.69,8020.0,302.6963,303.0442,302.4974,302.9249,8020.0
2024-11-26 11:55:00,304.69,304.72,304.28,304.38,3385.0,302.9249,302.9547,302.5173,302.6167,3385.0
2024-11-26 12:00:00,304.41,304.49,304.08,304.09,4866.0,302.6465,302.7261,302.3185,302.3284,4866.0
2024-11-26 12:05:00,304.14,304.61,304.05,304.5,5354.0,302.3781,302.8454,302.2886,302.736,5354.0
2024-11-26 12:10:00,304.48,304.51,304.21,304.47,4849.0,302.7161,302.746,302.4477,302.7062,4849.0
2024-11-26 12:15:00,304.54,304.75,304.47,304.63,5491.0,302.7758,302.9846,302.7062,302.8653,5491.0
2024-11-26 12:20:00,304.63,304.73,304.59,304.64,2357.0,302.8653,302.9647,302.8255,302.8752,2357.0
2024-11-26 12:25:00,304.63,304.69,304.5,304.64,3447.0,302.8653,302.9249,302.736,302.8752,3447.0
2024-11-26 12:30:00,304.73,304.84,304.69,304.83,8013.0,302.9647,303.074,302.9249,303.0641,8013.0
2024-11-26 12:35:00,304.83,304.83,304.65,304.72,2876.0,303.0641,303.0641,302.8851,302.9547,2876.0
2024-11-26 12:40:00,304.73,304.73,304.32,304.32,9309.0,302.9647,302.9647,302.5571,302.5571,9309.0
2024-11-26 12:45:00,304.27,304.36,304.15,304.2,3680.0,302.5074,302.5968,302.388,302.4378,3680.0
2024-11-26 12:50:00,304.21,304.28,304.03,304.21,3128.0,302.4477,302.5173,302.2687,302.4477,3128.0
2024-11-26 12:55:00,304.18,304.3,304.08,304.22,7974.0,302.4179,302.5372,302.3185,302.4576,7974.0
2024-11-26 13:00:00,304.22,304.22,303.92,303.94,2906.0,302.4576,302.4576,302.1594,302.1793,2906.0
2024-11-26 13:05:00,303.92,304.04,303.89,304.0,11414.0,302.1594,302.2787,302.1296,302.2389,11414.0
2024-11-26 13:10:00,304.0,304.39,303.96,304.34,4256.0,302.2389,302.6267,302.1991,302.5769,4256.0
2024-11-26 13:15:00,304.42,304.43,304.11,304.24,7181.0,302.6565,302.6664,302.3483,302.4775,7181.0
2024-11-26 13:20:00,304.23,304.63,304.12,304.63,6303.0,302.4676,302.8653,302.3582,302.8653,6303.0
2024-11-26 13:25:00,304.57,304.58,304.38,304.58,2971.0,302.8056,302.8156,302.6167,302.8156,2971.0
2024-11-26 13:30:00,304.51,304.58,304.19,304.19,3473.0,302.746,302.8156,302.4278,302.4278,3473.0
2024-11-26 13:35:00,304.31,304.31,304.02,304.02,3582.0,302.5471,302.5471,302.2588,302.2588,3582.0
2024-11-26 13:40:00,304.1,304.49,304.1,304.29,9495.0,302.3383,302.7261,302.3383,302.5272,9495.0
2024-11-26 13:45:00,304.46,304.85,304.29,304.85,4392.0,302.6963,303.084,302.5272,303.084,4392.0
2024-11-26 13:50:00,304.91,305.06,304.85,305.01,4221.0,303.1436,303.2928,303.084,303.2431,4221.0
2024-11-26 13:55:00,305.01,305.1,304.93,305.0,3652.0,303.2431,303.3325,303.1635,303.2331,3652.0
2024-11-26 14:00:00,305.01,305.09,304.89,304.93,7013.0,303.2431,303.3226,303.1238,303.1635,7013.0
2024-11-26 14:05:00,304.97,305.04,304.49,304.49,4474.0,303.2033,303.2729,302.7261,302.7261,4474.0
2024-11-26 14:10:00,304.55,305.13,304.54,305.07,11224.0,302.7857,303.3624,302.7758,303.3027,11224.0
2024-11-26 14:15:00,305.05,305.14,304.73,305.0,7343.0,303.2828,303.3723,302.9647,303.2331,7343.0
2024-11-26 14:20:00,305.05,305.19,304.8,305.16,11147.0,303.2828,303.422,303.0343,303.3922,11147.0
2024-11-26 14:25:00,305.18,305.41,305.01,305.24,10419.0,303.4121,303.6407,303.2431,303.4717,10419.0
2024-11-26 14:30:00,305.24,305.38,305.12,305.31,7309.0,303.4717,303.6109,303.3524,303.5413,7309.0
2024-11-26 14:35:00,305.24,305.26,305.06,305.21,6433.0,303.4717,303.4916,303.2928,303.4419,6433.0
2024-11-26 14:40:00,305.2,305.43,305.17,305.31,9082.0,303.432,303.6606,303.4021,303.5413,9082.0
2024-11-26 14:45:00,305.38,305.67,305.33,305.67,7133.0,303.6109,303.8992,303.5612,303.8992,7133.0
2024-11-26 14:50:00,305.64,305.64,305.53,305.54,6798.0,303.8694,303.8694,303.7601,303.77,6798.0
2024-11-26 14:55:00,305.53,305.64,305.39,305.44,9418.0,303.7601,303.8694,303.6209,303.6706,9418.0
2024-11-26 15:00:00,305.49,305.71,305.46,305.71,4187.0,303.7203,303.939,303.6905,303.939,4187.0
2024-11-26 15:05:00,305.68,305.78,305.59,305.78,7561.0,303.9092,304.0086,303.8197,304.0086,7561.0
2024-11-26 15:10:00,305.75,306.15,305.72,306.11,9539.0,303.9788,304.3765,303.949,304.3367,9539.0
2024-11-26 15:15:00,306.13,306.32,306.06,306.22,7160.0,304.3566,304.5455,304.287,304.4461,7160.0
2024-11-26 15:20:00,306.23,306.3,306.08,306.23,11101.0,304.456,304.5256,304.3069,304.456,11101.0
2024-11-26 15:25:00,306.22,306.32,306.01,306.15,14737.0,304.4461,304.5455,304.2373,304.3765,14737.0
2024-11-26 15:30:00,306.16,306.24,306.03,306.12,6899.0,304.3864,304.4659,304.2572,304.3466,6899.0
2024-11-26 15:35:00,306.11,306.16,305.83,305.99,10747.0,304.3367,304.3864,304.0583,304.2174,10747.0
2024-11-26 15:40:00,305.98,306.24,305.97,306.22,15154.0,304.2074,304.4659,304.1975,304.4461,15154.0
2024-11-26 15:45:00,306.25,306.56,306.17,306.44,10782.0,304.4759,304.7841,304.3963,304.6648,10782.0
2024-11-26 15:50:00,306.35,306.6,306.16,306.18,20815.0,304.5753,304.8239,304.3864,304.4063,20815.0
2024-11-26 15:55:00,306.18,306.18,305.54,305.57,90974.0,304.4063,304.4063,303.77,303.7998,90974.0
2024-11-27 09:30:00,307.0,307.82,306.04,307.56,30652.0,305.2215,306.0368,304.2671,305.7783,30652.0
2024-11-27 09:35:00,307.56,307.71,306.36,306.92,7363.0,305.7783,305.9274,304.5852,305.142,7363.0
2024-11-27 09:40:00,306.92,307.37,306.8,307.08,10051.0,305.142,305.5894,305.0227,305.3011,10051.0
2024-11-27 09:45:00,306.7,307.13,306.58,307.01,6733.0,304.9233,305.3508,304.804,305.2315,6733.0
2024-11-27 09:50:00,306.98,307.25,306.64,307.25,7248.0,305.2017,305.4701,304.8636,305.4701,7248.0
2024-11-27 09:55:00,307.25,307.42,306.63,306.93,8819.0,305.4701,305.6391,304.8537,305.1519,8819.0
2024-11-27 10:00:00,306.92,307.14,306.14,306.58,13633.0,305.142,305.3607,304.3665,304.804,13633.0
2024-11-27 10:05:00,306.43,306.56,305.57,305.9,20215.0,304.6548,304.7841,303.7998,304.1279,20215.0
2024-11-27 10:10:00,305.9,306.33,305.81,306.0,12131.0,304.1279,304.5554,304.0384,304.2273,12131.0
2024-11-27 10:15:00,306.01,306.25,305.81,306.18,21057.0,304.2373,304.4759,304.0384,304.4063,21057.0
2024-11-27 10:20:00,306.19,306.19,305.0,305.11,11832.0,304.4162,304.4162,303.2331,303.3425,11832.0
2024-11-27 10:25:00,305.1,305.1,304.42,304.8,22927.0,303.3325,303.3325,302.6565,303.0343,22927.0
2024-11-27 10:30:00,304.81,305.13,304.72,304.97,19610.0,303.0442,303.3624,302.9547,303.2033,19610.0
2024-11-27 10:35:00,305.04,305.13,304.56,304.78,19395.0,303.2729,303.3624,302.7957,303.0144,19395.0
2024-11-27 10:40:00,304.79,305.56,304.79,305.48,19655.0,303.0243,303.7899,303.0243,303.7103,19655.0
2024-11-27 10:45:00,305.55,305.7,305.2,305.38,13427.0,303.7799,303.9291,303.432,303.6109,13427.0
2024-11-27 10:50:00,305.44,305.45,305.01,305.06,5508.0,303.6706,303.6805,303.2431,303.2928,5508.0
2024-11-27 10:55:00,305.02,305.12,304.4,304.74,5467.0,303.253,303.3524,302.6366,302.9746,5467.0
2024-11-27 11:00:00,304.95,304.98,304.56,304.76,6111.0,303.1834,303.2132,302.7957,302.9945,6111.0
2024-11-27 11:05:00,304.76,304.9,304.56,304.78,5677.0,302.9945,303.1337,302.7957,303.0144,5677.0
2024-11-27 11:10:00,304.73,304.83,304.41,304.75,9601.0,302.9647,303.0641,302.6465,302.9846,9601.0
2024-11-27 11:15:00,304.82,304.96,304.55,304.79,5403.0,303.0542,303.1934,302.7857,303.0243,5403.0
2024-11-27 11:20:00,304.85,304.85,304.72,304.73,2621.0,303.084,303.084,302.9547,302.9647,2621.0
2024-11-27 11:25:00,304.8,304.9,304.29,304.29,4077.0,303.0343,303.1337,302.5272,302.5272,4077.0
2024-11-27 11:30:00,304.47,304.78,304.33,304.7,10336.0,302.7062,303.0144,302.567,302.9349,10336.0
2024-11-27 11:35:00,304.83,305.27,304.59,305.26,10954.0,303.0641,303.5016,302.8255,303.4916,10954.0
2024-11-27 11:40:00,305.25,305.37,304.75,304.81,6148.0,303.4817,303.601,302.9846,303.0442,6148.0
2024-11-27 11:45:00,304.82,304.89,304.4,304.41,3775.0,303.0542,303.1238,302.6366,302.6465,3775.0
2024-11-27 11:50:00,304.44,304.56,304.16,304.17,9123.0,302.6764,302.7957,302.398,302.4079,9123.0
2024-11-27 11:55:00,304.08,304.08,303.72,303.85,9854.0,302.3185,302.3185,301.9605,302.0898,9854.0
2024-11-27 12:00:00,303.85,304.07,303.62,303.89,15678.0,302.0898,302.3085,301.8611,302.1296,15678.0
2024-11-27 12:05:00,303.95,304.04,303.72,303.73,10339.0,302.1892,302.2787,301.9605,301.9705,10339.0
2024-11-27 12:10:00,303.78,304.4,303.78,304.26,11346.0,302.0202,302.6366,302.0202,302.4974,11346.0
2024-11-27 12:15:00,304.27,304.27,303.81,303.92,3255.0,302.5074,302.5074,302.05,302.1594,3255.0
2024-11-27 12:20:00,304.02,304.02,303.55,303.6,2034.0,302.2588,302.2588,301.7915,301.8412,2034.0
2024-11-27 12:25:00,303.73,304.15,303.73,304.03,5609.0,301.9705,302.388,301.9705,302.2687,5609.0
2024-11-27 12:30:00,304.0,304.18,303.8,304.18,3901.0,302.2389,302.4179,302.0401,302.4179,3901.0
2024-11-27 12:35:00,304.03,304.03,303.6,303.65,7066.0,302.2687,302.2687,301.8412,301.8909,7066.0
2024-11-27 12:40:00,303.62,303.81,303.29,303.3,2205.0,301.8611,302.05,301.533,301.543,2205.0
2024-11-27 12:45:00,303.38,303.69,303.34,303.37,4292.0,301.6225,301.9307,301.5827,301.6126,4292.0
2024-11-27 12:50:00,303.44,303.59,303.31,303.42,4674.0,301.6822,301.8313,301.5529,301.6623,4674.0
2024-11-27 12:55:00,303.48,303.5,303.3,303.31,9870.0,301.7219,301.7418,301.543,301.5529,9870.0
2024-11-27 13:00:00,303.3,303.58,303.3,303.5,23304.0,301.543,301.8213,301.543,301.7418,23304.0
2024-11-27 13:05:00,303.5,303.75,303.31,303.46,7310.0,301.7418,301.9904,301.5529,301.702,7310.0
2024-11-27 13:10:00,303.45,303.45,303.19,303.32,6008.0,301.6921,301.6921,301.4336,301.5629,6008.0
2024-11-27 13:15:00,303.33,303.56,303.26,303.46,4517.0,301.5728,301.8015,301.5032,301.702,4517.0
2024-11-27 13:20:00,303.51,303.66,303.29,303.42,2555.0,301.7518,301.9009,301.533,301.6623,2555.0
2024-11-27 13:25:00,303.41,303.45,303.2,303.38,3040.0,301.6523,301.6921,301.4435,301.6225,3040.0
2024-11-27 13:30:00,303.32,303.56,303.26,303.45,7416.0,301.5629,301.8015,301.5032,301.6921,7416.0
2024-11-27 13:35:00,303.55,303.58,303.42,303.47,2588.0,301.7915,301.8213,301.6623,301.712,2588.0
2024-11-27 13:40:00,303.47,303.53,303.36,303.37,3835.0,301.712,301.7716,301.6026,301.6126,3835.0
2024-11-27 13:45:00,303.29,303.4,302.87,302.87,3667.0,301.533,301.6424,301.1155,301.1155,3667.0
2024-11-27 13:50:00,302.94,303.05,302.88,302.96,6410.0,301.1851,301.2944,301.1254,301.2049,6410.0
2024-11-27 13:55:00,302.91,303.45,302.91,303.36,4766.0,301.1552,301.6921,301.1552,301.6026,4766.0
2024-11-27 14:00:00,303.35,303.55,303.35,303.47,2795.0,301.5927,301.7915,301.5927,301.712,2795.0
2024-11-27 14:05:00,303.51,303.61,303.31,303.37,10318.0,301.7518,301.8512,301.5529,301.6126,10318.0
2024-11-27 14:10:00,303.39,303.46,303.29,303.42,7919.0,301.6324,301.702,301.533,301.6623,7919.0
2024-11-27 14:15:00,303.43,303.47,303.27,303.3,4104.0,301.6722,301.712,301.5131,301.543,4104.0
2024-11-27 14:20:00,303.3,303.3,303.14,303.26,1643.0,301.543,301.543,301.3839,301.5032,1643.0
2024-11-27 14:25:00,303.27,303.31,302.98,302.98,4934.0,301.5131,301.5529,301.2248,301.2248,4934.0
2024-11-27 14:30:00,302.94,303.26,302.91,303.19,7256.0,301.1851,301.5032,301.1552,301.4336,7256.0
2024-11-27 14:35:00,303.18,303.27,302.95,303.2,7529.0,301.4237,301.5131,301.195,301.4435,7529.0
2024-11-27 14:40:00,303.2,303.2,303.05,303.15,6055.0,301.4435,301.4435,301.2944,301.3938,6055.0
2024-11-27 14:45:00,303.03,303.09,302.88,302.88,2957.0,301.2745,301.3342,301.1254,301.1254,2957.0
2024-11-27 14:50:00,302.88,303.11,302.85,302.93,9963.0,301.1254,301.3541,301.0956,301.1751,9963.0
2024-11-27 14:55:00,302.94,302.98,302.79,302.98,2808.0,301.1851,301.2248,301.0359,301.2248,2808.0
2024-11-27 15:00:00,303.01,303.16,302.87,302.89,7004.0,301.2546,301.4038,301.1155,301.1353,7004.0
2024-11-27 15:05:00,302.9,303.1,302.9,303.01,10675.0,301.1453,301.3441,301.1453,301.2546,10675.0
2024-11-27 15:10:00,302.98,303.03,302.86,302.86,5959.0,301.2248,301.2745,301.1055,301.1055,5959.0
2024-11-27 15:15:00,302.92,303.27,302.87,303.27,6294.0,301.1652,301.5131,301.1155,301.5131,6294.0
2024-11-27 15:20:00,303.25,303.48,303.19,303.48,3566.0,301.4933,301.7219,301.4336,301.7219,3566.0
2024-11-27 15:25:00,303.48,303.59,303.32,303.59,4529.0,301.7219,301.8313,301.5629,301.8313,4529.0
2024-11-27 15:30:00,303.51,303.66,303.36,303.61,17725.0,301.7518,301.9009,301.6026,301.8512,17725.0
2024-11-27 15:35:00,303.62,303.67,303.56,303.58,6259.0,301.8611,301.9108,301.8015,301.8213,6259.0
2024-11-27 15:40:00,303.62,303.73,303.49,303.62,7970.0,301.8611,301.9705,301.7319,301.8611,7970.0
2024-11-27 15:45:00,303.66,304.03,303.62,304.03,14820.0,301.9009,302.2687,301.8611,302.2687,14820.0
2024-11-27 15:50:00,303.88,304.17,303.76,304.04,20695.0,302.1196,302.4079,302.0003,302.2787,20695.0
2024-11-27 15:55:00,304.09,304.44,303.98,304.31,69697.0,302.3284,302.6764,302.219,302.5471,69697.0
2024-11-29 09:30:00,307.25,307.79,305.85,306.71,35433.0,305.4701,306.007,304.0782,304.9332,35433.0
2024-11-29 09:35:00,307.07,307.11,305.88,306.51,8942.0,305.2911,305.3309,304.108,304.7344,8942.0
2024-11-29 09:40:00,306.59,306.85,305.7,305.92,12220.0,304.8139,305.0724,303.9291,304.1478,12220.0
2024-11-29 09:45:00,306.02,306.44,305.65,306.33,3875.0,304.2472,304.6648,303.8794,304.5554,3875.0
2024-11-29 09:50:00,306.41,306.62,305.83,306.0,12393.0,304.635,304.8437,304.0583,304.2273,12393.0
2024-11-29 09:55:00,305.98,305.98,305.11,305.3,6008.0,304.2074,304.2074,303.3425,303.5314,6008.0
2024-11-29 10:00:00,305.27,305.55,305.1,305.47,7907.0,303.5016,303.7799,303.3325,303.7004,7907.0
2024-11-29 10:05:00,305.5,305.78,305.34,305.51,4528.0,303.7302,304.0086,303.5712,303.7402,4528.0
2024-11-29 10:10:00,305.45,305.81,305.16,305.67,8735.0,303.6805,304.0384,303.3922,303.8992,8735.0
2024-11-29 10:15:00,305.66,305.71,305.29,305.32,7187.0,303.8893,303.939,303.5214,303.5513,7187.0
2024-11-29 10:20:00,305.43,305.43,305.0,305.03,3793.0,303.6606,303.6606,303.2331,303.2629,3793.0
2024-11-29 10:25:00,305.13,305.37,305.02,305.17,6956.0,303.3624,303.601,303.253,303.4021,6956.0
2024-11-29 10:30:00,305.19,305.29,304.89,304.93,2628.0,303.422,303.5214,303.1238,303.1635,2628.0
2024-11-29 10:35:00,305.01,305.24,304.78,304.93,4045.0,303.2431,303.4717,303.0144,303.1635,4045.0
2024-11-29 10:40:00,305.09,305.09,304.82,304.85,1500.0,303.3226,303.3226,303.0542,303.084,1500.0
2024-11-29 10:45:00,304.97,305.35,304.73,305.26,4644.0,303.2033,303.5811,302.9647,303.4916,4644.0
2024-11-29 10:50:00,305.51,305.81,305.36,305.8,9365.0,303.7402,304.0384,303.591,304.0285,9365.0
2024-11-29 10:55:00,305.82,306.0,305.73,305.81,3179.0,304.0484,304.2273,303.9589,304.0384,3179.0
2024-11-29 11:00:00,305.88,305.91,305.65,305.73,4502.0,304.108,304.1379,303.8794,303.9589,4502.0
2024-11-29 11:05:00,305.72,305.88,305.56,305.56,8555.0,303.949,304.108,303.7899,303.7899,8555.0
2024-11-29 11:10:00,305.72,305.72,305.21,305.64,5460.0,303.949,303.949,303.4419,303.8694,5460.0
2024-11-29 11:15:00,305.65,305.77,305.41,305.41,11619.0,303.8794,303.9987,303.6407,303.6407,11619.0
2024-11-29 11:20:00,305.41,305.72,305.4,305.57,3767.0,303.6407,303.949,303.6308,303.7998,3767.0
2024-11-29 11:25:00,305.61,306.13,305.61,305.88,5949.0,303.8396,304.3566,303.8396,304.108,5949.0
2024-11-29 11:30:00,306.02,306.16,305.81,306.06,5886.0,304.2472,304.3864,304.0384,304.287,5886.0
2024-11-29 11:35:00,305.98,306.12,305.78,305.91,3489.0,304.2074,304.3466,304.0086,304.1379,3489.0
2024-11-29 11:40:00,305.76,306.09,305.76,305.9,4512.0,303.9887,304.3168,303.9887,304.1279,4512.0
2024-11-29 11:45:00,306.0,306.25,305.9,306.16,7475.0,304.2273,304.4759,304.1279,304.3864,7475.0
2024-11-29 11:50:00,306.16,306.29,306.08,306.15,5975.0,304.3864,304.5156,304.3069,304.3765,5975.0
2024-11-29 11:55:00,306.1,306.18,306.04,306.04,3618.0,304.3267,304.4063,304.2671,304.2671,3618.0
2024-11-29 12:00:00,306.05,306.49,306.05,306.49,9165.0,304.277,304.7145,304.277,304.7145,9165.0
2024-11-29 12:05:00,306.51,306.9,306.42,306.84,9185.0,304.7344,305.1221,304.6449,305.0625,9185.0
2024-11-29 12:10:00,306.84,306.9,306.6,306.75,5228.0,305.0625,305.1221,304.8239,304.973,5228.0
2024-11-29 12:15:00,306.83,306.87,306.5,306.67,5753.0,305.0525,305.0923,304.7244,304.8934,5753.0
2024-11-29 12:20:00,306.74,306.94,306.65,306.74,6120.0,304.963,305.1619,304.8736,304.963,6120.0
2024-11-29 12:25:00,306.61,306.88,306.6,306.73,11000.0,304.8338,305.1022,304.8239,304.9531,11000.0
2024-11-29 12:30:00,306.78,306.92,306.62,306.73,8828.0,305.0028,305.142,304.8437,304.9531,8828.0
2024-11-29 12:35:00,306.65,306.85,306.64,306.72,5727.0,304.8736,305.0724,304.8636,304.9432,5727.0
2024-11-29 12:40:00,306.69,306.89,306.67,306.83,5151.0,304.9133,305.1122,304.8934,305.0525,5151.0
2024-11-29 12:45:00,306.81,306.85,306.52,306.54,10315.0,305.0326,305.0724,304.7443,304.7642,10315.0
2024-11-29 12:50:00,306.5,306.5,305.34,305.6,21369.0,304.7244,304.7244,303.5712,303.8296,21369.0
2024-11-29 12:55:00,305.63,305.63,304.67,305.0,147711.0,303.8595,303.8595,302.905,303.2331,147711.0
2024-12-02 09:30:00,306.21,306.85,305.97,306.49,42419.0,304.4361,305.0724,304.1975,304.7145,42419.0
2024-12-02 09:35:00,306.3,306.3,305.27,305.28,13561.0,304.5256,304.5256,303.5016,303.5115,13561.0
2024-12-02 09:40:00,305.14,305.81,304.95,305.81,9300.0,303.3723,304.0384,303.1834,304.0384,9300.0
2024-12-02 09:45:00,305.81,305.81,305.17,305.17,15654.0,304.0384,304.0384,303.4021,303.4021,15654.0
2024-12-02 09:50:00,305.06,305.13,304.01,304.18,10969.0,303.2928,303.3624,302.2489,302.4179,10969.0
2024-12-02 09:55:00,304.18,304.32,303.59,304.05,9177.0,302.4179,302.5571,301.8313,302.2886,9177.0
2024-12-02 10:00:00,304.06,304.34,303.2,303.3,15435.0,302.2986,302.5769,301.4435,301.543,15435.0
2024-12-02 10:05:00,303.3,303.51,303.04,303.31,13200.0,301.543,301.7518,301.2845,301.5529,13200.0
2024-12-02 10:10:00,303.31,303.44,302.7,302.87,10572.0,301.5529,301.6822,300.9464,301.1155,10572.0
2024-12-02 10:15:00,302.87,303.49,302.87,303.08,11039.0,301.1155,301.7319,301.1155,301.3242,11039.0
2024-12-02 10:20:00,302.99,302.99,302.44,302.74,25788.0,301.2348,301.2348,300.688,300.9862,25788.0
2024-12-02 10:25:00,302.75,302.76,302.3,302.41,15520.0,300.9962,301.0061,300.5488,300.6581,15520.0
2024-12-02 10:30:00,302.48,302.88,302.29,302.29,10432.0,300.7277,301.1254,300.5388,300.5388,10432.0
2024-12-02 10:35:00,302.33,302.41,301.91,302.22,12097.0,300.5786,300.6581,300.161,300.4692,12097.0
2024-12-02 10:40:00,302.22,302.54,302.21,302.47,11908.0,300.4692,300.7874,300.4593,300.7178,11908.0
2024-12-02 10:45:00,302.58,302.59,300.55,301.35,93644.0,300.8271,300.8371,298.8089,299.6043,93644.0
2024-12-02 10:50:00,301.24,301.4,300.81,300.98,25009.0,299.4949,299.654,299.0674,299.2364,25009.0
2024-12-02 10:55:00,300.93,301.08,300.39,300.87,20079.0,299.1867,299.3358,298.6498,299.127,20079.0
2024-12-02 11:00:00,300.68,300.68,299.91,300.21,29957.0,298.9381,298.9381,298.1726,298.4709,29957.0
2024-12-02 11:05:00,300.3,301.42,300.3,301.42,11916.0,298.5603,299.6739,298.5603,299.6739,11916.0
2024-12-02 11:10:00,301.52,301.63,301.07,301.18,6678.0,299.7733,299.8826,299.3259,299.4353,6678.0
2024-12-02 11:15:00,301.21,301.53,301.02,301.42,8840.0,299.4651,299.7832,299.2762,299.6739,8840.0
2024-12-02 11:20:00,301.5,301.83,301.31,301.82,9648.0,299.7534,300.0815,299.5645,300.0715,9648.0
2024-12-02 11:25:00,301.89,302.1,301.55,301.55,7579.0,300.1411,300.3499,299.8031,299.8031,7579.0
2024-12-02 11:30:00,301.67,302.02,301.54,301.61,6837.0,299.9224,300.2704,299.7932,299.8628,6837.0
2024-12-02 11:35:00,301.63,301.66,301.18,301.19,3733.0,299.8826,299.9125,299.4353,299.4452,3733.0
2024-12-02 11:40:00,301.21,301.6,301.21,301.36,8122.0,299.4651,299.8528,299.4651,299.6142,8122.0
2024-12-02 11:45:00,301.31,301.93,301.3,301.87,5287.0,299.5645,300.1809,299.5546,300.1213,5287.0
2024-12-02 11:50:00,301.81,302.08,301.58,301.61,5569.0,300.0616,300.33,299.8329,299.8628,5569.0
2024-12-02 11:55:00,301.77,301.77,301.58,301.63,3372.0,300.0218,300.0218,299.8329,299.8826,3372.0
2024-12-02 12:00:00,301.71,301.89,301.65,301.79,3901.0,299.9622,300.1411,299.9025,300.0417,3901.0
2024-12-02 12:05:00,301.68,302.06,301.59,302.01,4729.0,299.9324,300.3102,299.8429,300.2604,4729.0
2024-12-02 12:10:00,302.01,302.07,301.82,302.07,8525.0,300.2604,300.3201,300.0715,300.3201,8525.0
2024-12-02 12:15:00,302.11,302.15,301.83,301.93,11319.0,300.3599,300.3996,300.0815,300.1809,11319.0
2024-12-02 12:20:00,301.8,302.1,301.67,301.92,8972.0,300.0517,300.3499,299.9224,300.171,8972.0
2024-12-02 12:25:00,302.04,302.04,301.86,301.88,4495.0,300.2903,300.2903,300.1113,300.1312,4495.0
2024-12-02 12:30:00,301.64,301.84,301.64,301.75,2137.0,299.8926,300.0914,299.8926,300.0019,2137.0
2024-12-02 12:35:00,301.81,301.9,301.64,301.64,2750.0,300.0616,300.1511,299.8926,299.8926,2750.0
2024-12-02 12:40:00,301.75,302.2,301.74,302.1,6467.0,300.0019,300.4493,299.992,300.3499,6467.0
2024-12-02 12:45:00,302.15,302.21,301.96,302.09,3419.0,300.3996,300.4593,300.2107,300.34,3419.0
2024-12-02 12:50:00,302.05,302.27,301.88,302.27,5369.0,300.3002,300.5189,300.1312,300.5189,5369.0
2024-12-02 12:55:00,302.39,302.42,302.22,302.24,2089.0,300.6382,300.6681,300.4692,300.4891,2089.0
2024-12-02 13:00:00,302.23,302.3,302.15,302.26,2911.0,300.4792,300.5488,300.3996,300.509,2911.0
2024-12-02 13:05:00,302.3,302.42,302.17,302.17,8768.0,300.5488,300.6681,300.4195,300.4195,8768.0
2024-12-02 13:10:00,302.25,302.55,302.25,302.48,6408.0,300.4991,300.7973,300.4991,300.7277,6408.0
2024-12-02 13:15:00,302.53,302.53,302.31,302.34,1921.0,300.7774,300.7774,300.5587,300.5885,1921.0
2024-12-02 13:20:00,302.39,302.52,302.38,302.39,4133.0,300.6382,300.7675,300.6283,300.6382,4133.0
2024-12-02 13:25:00,302.43,302.61,302.35,302.48,3160.0,300.678,300.857,300.5985,300.7277,3160.0
2024-12-02 13:30:00,302.56,302.56,302.17,302.17,5482.0,300.8073,300.8073,300.4195,300.4195,5482.0
2024-12-02 13:35:00,302.29,302.52,302.27,302.5,2840.0,300.5388,300.7675,300.5189,300.7476,2840.0
2024-12-02 13:40:00,302.5,302.56,302.3,302.31,10855.0,300.7476,300.8073,300.5488,300.5587,10855.0
2024-12-02 13:45:00,302.41,302.71,302.37,302.71,4331.0,300.6581,300.9564,300.6184,300.9564,4331.0
2024-12-02 13:50:00,302.81,302.97,302.76,302.81,2500.0,301.0558,301.2149,301.0061,301.0558,2500.0
2024-12-02 13:55:00,302.83,302.95,302.76,302.9,4120.0,301.0757,301.195,301.0061,301.1453,4120.0
2024-12-02 14:00:00,302.88,302.92,302.64,302.69,2196.0,301.1254,301.1652,300.8868,300.9365,2196.0
2024-12-02 14:05:00,302.63,302.77,302.55,302.77,5995.0,300.8769,301.016,300.7973,301.016,5995.0
2024-12-02 14:10:00,302.71,302.77,302.53,302.53,3342.0,300.9564,301.016,300.7774,300.7774,3342.0
2024-12-02 14:15:00,302.59,302.63,302.42,302.44,9088.0,300.8371,300.8769,300.6681,300.688,9088.0
2024-12-02 14:20:00,302.42,302.58,302.37,302.58,3746.0,300.6681,300.8271,300.6184,300.8271,3746.0
2024-12-02 14:25:00,302.55,302.78,302.53,302.73,4889.0,300.7973,301.026,300.7774,300.9763,4889.0
2024-12-02 14:30:00,302.71,302.89,302.65,302.89,2857.0,300.9564,301.1353,300.8967,301.1353,2857.0
2024-12-02 14:35:00,302.84,303.0,302.83,302.91,6985.0,301.0856,301.2447,301.0757,301.1552,6985.0
2024-12-02 14:40:00,302.93,302.95,302.76,302.79,3506.0,301.1751,301.195,301.0061,301.0359,3506.0
2024-12-02 14:45:00,302.86,302.88,302.68,302.73,3154.0,301.1055,301.1254,300.9266,300.9763,3154.0
2024-12-02 14:50:00,302.69,302.83,302.69,302.73,2216.0,300.9365,301.0757,300.9365,300.9763,2216.0
2024-12-02 14:55:00,302.86,303.01,302.73,303.0,3338.0,301.1055,301.2546,300.9763,301.2447,3338.0
2024-12-02 15:00:00,302.95,303.03,302.82,302.91,5806.0,301.195,301.2745,301.0658,301.1552,5806.0
2024-12-02 15:05:00,303.06,303.07,302.87,302.96,6072.0,301.3044,301.3143,301.1155,301.2049,6072.0
2024-12-02 15:10:00,302.96,302.98,302.79,302.8,4619.0,301.2049,301.2248,301.0359,301.0459,4619.0
2024-12-02 15:15:00,302.8,302.99,302.67,302.87,9032.0,301.0459,301.2348,300.9166,301.1155,9032.0
2024-12-02 15:20:00,302.91,303.04,302.78,302.79,5263.0,301.1552,301.2845,301.026,301.0359,5263.0
2024-12-02 15:25:00,302.82,302.84,302.65,302.76,7182.0,301.0658,301.0856,300.8967,301.0061,7182.0
2024-12-02 15:30:00,302.69,302.76,302.4,302.46,9748.0,300.9365,301.0061,300.6482,300.7078,9748.0
2024-12-02 15:35:00,302.46,302.51,302.23,302.44,13816.0,300.7078,300.7575,300.4792,300.688,13816.0
2024-12-02 15:40:00,302.44,302.51,302.14,302.2,20889.0,300.688,300.7575,300.3897,300.4493,20889.0
2024-12-02 15:45:00,302.25,302.37,301.88,302.0,24794.0,300.4991,300.6184,300.1312,300.2505,24794.0
2024-12-02 15:50:00,302.01,302.11,301.67,301.81,20739.0,300.2604,300.3599,299.9224,300.0616,20739.0
2024-12-02 15:55:00,301.76,302.45,301.74,302.27,93102.0,300.0119,300.6979,299.992,300.5189,93102.0
2024-12-03 09:30:00,303.84,304.99,303.33,304.07,24814.0,302.0798,303.2232,301.5728,302.3085,24814.0
2024-12-03 09:35:00,304.11,304.11,302.78,303.12,7000.0,302.3483,302.3483,301.026,301.364,7000.0
2024-12-03 09:40:00,302.97,303.17,302.52,302.76,6921.0,301.2149,301.4137,300.7675,301.0061,6921.0
2024-12-03 09:45:00,302.26,303.19,302.05,302.94,10686.0,300.509,301.4336,300.3002,301.1851,10686.0
2024-12-03 09:50:00,302.8,303.42,302.53,303.25,18600.0,301.0459,301.6623,300.7774,301.4933,18600.0
2024-12-03 09:55:00,303.26,303.72,303.18,303.42,6271.0,301.5032,301.9605,301.4237,301.6623,6271.0
2024-12-03 10:00:00,303.39,303.54,302.55,302.92,18807.0,301.6324,301.7816,300.7973,301.1652,18807.0
2024-12-03 10:05:00,302.89,303.3,302.42,303.25,9041.0,301.1353,301.543,300.6681,301.4933,9041.0
2024-12-03 10:10:00,303.19,303.38,302.88,303.34,8795.0,301.4336,301.6225,301.1254,301.5827,8795.0
2024-12-03 10:15:00,303.39,303.61,303.25,303.52,5828.0,301.6324,301.8512,301.4933,301.7617,5828.0
2024-12-03 10:20:00,303.41,303.41,303.1,303.24,4905.0,301.6523,301.6523,301.3441,301.4833,4905.0
2024-12-03 10:25:00,303.24,303.29,302.88,302.89,10882.0,301.4833,301.533,301.1254,301.1353,10882.0
2024-12-03 10:30:00,302.87,302.98,302.5,302.5,6131.0,301.1155,301.2248,300.7476,300.7476,6131.0
2024-12-03 10:35:00,302.5,302.79,302.5,302.56,4470.0,300.7476,301.0359,300.7476,300.8073,4470.0
2024-12-03 10:40:00,302.56,302.68,302.36,302.43,9311.0,300.8073,300.9266,300.6084,300.678,9311.0
2024-12-03 10:45:00,302.36,302.36,302.05,302.16,8037.0,300.6084,300.6084,300.3002,300.4096,8037.0
2024-12-03 10:50:00,302.06,302.6,302.02,302.35,8977.0,300.3102,300.847,300.2704,300.5985,8977.0
2024-12-03 10:55:00,302.31,302.31,301.81,301.87,16262.0,300.5587,300.5587,300.0616,300.1213,16262.0
2024-12-03 11:00:00,301.86,301.95,301.34,301.37,18297.0,300.1113,300.2008,299.5943,299.6242,18297.0
2024-12-03 11:05:00,301.36,301.6,301.18,301.18,13983.0,299.6142,299.8528,299.4353,299.4353,13983.0
2024-12-03 11:10:00,301.28,301.51,301.25,301.51,3000.0,299.5347,299.7633,299.5048,299.7633,3000.0
2024-12-03 11:15:00,301.51,301.6,301.14,301.37,4034.0,299.7633,299.8528,299.3955,299.6242,4034.0
2024-12-03 11:20:00,301.39,301.4,301.17,301.26,4592.0,299.644,299.654,299.4253,299.5148,4592.0
2024-12-03 11:25:00,301.31,301.67,301.3,301.59,6820.0,299.5645,299.9224,299.5546,299.8429,6820.0
2024-12-03 11:30:00,301.59,301.61,301.42,301.53,8550.0,299.8429,299.8628,299.6739,299.7832,8550.0
2024-12-03 11:35:00,301.57,301.57,301.22,301.36,4065.0,299.823,299.823,299.475,299.6142,4065.0
2024-12-03 11:40:00,301.4,301.66,301.39,301.51,8332.0,299.654,299.9125,299.644,299.7633,8332.0
2024-12-03 11:45:00,301.51,301.79,301.45,301.75,6670.0,299.7633,300.0417,299.7037,300.0019,6670.0
2024-12-03 11:50:00,301.74,301.86,301.45,301.82,5877.0,299.992,300.1113,299.7037,300.0715,5877.0
2024-12-03 11:55:00,301.86,302.08,301.84,301.99,8667.0,300.1113,300.33,300.0914,300.2406,8667.0
2024-12-03 12:00:00,302.07,302.63,302.07,302.57,9039.0,300.3201,300.8769,300.3201,300.8172,9039.0
2024-12-03 12:05:00,302.61,302.81,302.59,302.75,6613.0,300.857,301.0558,300.8371,300.9962,6613.0
2024-12-03 12:10:00,302.74,302.99,302.72,302.97,9415.0,300.9862,301.2348,300.9663,301.2149,9415.0
2024-12-03 12:15:00,302.96,303.25,302.8,303.19,12054.0,301.2049,301.4933,301.0459,301.4336,12054.0
2024-12-03 12:20:00,303.19,303.25,302.89,302.99,5123.0,301.4336,301.4933,301.1353,301.2348,5123.0
2024-12-03 12:25:00,303.01,303.33,302.98,303.28,19076.0,301.2546,301.5728,301.2248,301.5231,19076.0
2024-12-03 12:30:00,303.1,303.67,303.1,303.66,7841.0,301.3441,301.9108,301.3441,301.9009,7841.0
2024-12-03 12:35:00,303.67,303.68,303.48,303.48,6000.0,301.9108,301.9208,301.7219,301.7219,6000.0
2024-12-03 12:40:00,303.64,303.93,303.64,303.91,10929.0,301.881,302.1693,301.881,302.1494,10929.0
2024-12-03 12:45:00,303.92,304.25,303.84,304.17,13554.0,302.1594,302.4875,302.0798,302.4079,13554.0
2024-12-03 12:50:00,304.16,304.38,304.09,304.29,9426.0,302.398,302.6167,302.3284,302.5272,9426.0
2024-12-03 12:55:00,304.29,304.41,304.18,304.26,16905.0,302.5272,302.6465,302.4179,302.4974,16905.0
2024-12-03 13:00:00,304.26,304.52,304.13,304.46,12220.0,302.4974,302.7559,302.3682,302.6963,12220.0
2024-12-03 13:05:00,304.53,304.67,304.46,304.62,9664.0,302.7658,302.905,302.6963,302.8553,9664.0
2024-12-03 13:10:00,304.62,304.97,304.62,304.94,16778.0,302.8553,303.2033,302.8553,303.1735,16778.0
2024-12-03 13:15:00,304.93,304.93,304.35,304.42,8871.0,303.1635,303.1635,302.5869,302.6565,8871.0
2024-12-03 13:20:00,304.47,304.57,304.29,304.37,4233.0,302.7062,302.8056,302.5272,302.6068,4233.0
2024-12-03 13:25:00,304.37,304.38,304.13,304.13,5592.0,302.6068,302.6167,302.3682,302.3682,5592.0
2024-12-03 13:30:00,304.13,304.13,303.83,304.1,6905.0,302.3682,302.3682,302.0699,302.3383,6905.0
2024-12-03 13:35:00,304.13,304.13,303.57,303.63,6577.0,302.3682,302.3682,301.8114,301.8711,6577.0
2024-12-03 13:40:00,303.66,303.73,303.5,303.63,9247.0,301.9009,301.9705,301.7418,301.8711,9247.0
2024-12-03 13:45:00,303.63,303.69,303.5,303.6,3590.0,301.8711,301.9307,301.7418,301.8412,3590.0
2024-12-03 13:50:00,303.62,303.87,303.58,303.59,7884.0,301.8611,302.1097,301.8213,301.8313,7884.0
2024-12-03 13:55:00,303.65,303.69,303.51,303.63,3790.0,301.8909,301.9307,301.7518,301.8711,3790.0
2024-12-03 14:00:00,303.62,303.62,303.1,303.35,6690.0,301.8611,301.8611,301.3441,301.5927,6690.0
2024-12-03 14:05:00,303.35,303.53,303.33,303.51,3661.0,301.5927,301.7716,301.5728,301.7518,3661.0
2024-12-03 14:10:00,303.45,303.58,303.43,303.53,6651.0,301.6921,301.8213,301.6722,301.7716,6651.0
2024-12-03 14:15:00,303.53,303.59,303.16,303.21,7500.0,301.7716,301.8313,301.4038,301.4535,7500.0
2024-12-03 14:20:00,303.21,303.28,302.98,303.28,8648.0,301.4535,301.5231,301.2248,301.5231,8648.0
2024-12-03 14:25:00,303.31,303.62,303.31,303.51,8885.0,301.5529,301.8611,301.5529,301.7518,8885.0
2024-12-03 14:30:00,303.5,303.62,303.45,303.5,7597.0,301.7418,301.8611,301.6921,301.7418,7597.0
2024-12-03 14:35:00,303.51,303.57,303.43,303.46,5482.0,301.7518,301.8114,301.6722,301.702,5482.0
2024-12-03 14:40:00,303.51,303.58,303.43,303.46,7575.0,301.7518,301.8213,301.6722,301.702,7575.0
2024-12-03 14:45:00,303.54,303.96,303.53,303.82,12260.0,301.7816,302.1991,301.7716,302.06,12260.0
2024-12-03 14:50:00,303.82,304.05,303.81,303.96,7342.0,302.06,302.2886,302.05,302.1991,7342.0
2024-12-03 14:55:00,303.91,303.98,303.64,303.77,5719.0,302.1494,302.219,301.881,302.0102,5719.0
2024-12-03 15:00:00,303.68,303.8,303.53,303.69,7193.0,301.9208,302.0401,301.7716,301.9307,7193.0
2024-12-03 15:05:00,303.73,303.76,303.57,303.65,6519.0,301.9705,302.0003,301.8114,301.8909,6519.0
2024-12-03 15:10:00,303.67,303.8,303.63,303.71,6385.0,301.9108,302.0401,301.8711,301.9506,6385.0
2024-12-03 15:15:00,303.73,303.76,303.6,303.69,7368.0,301.9705,302.0003,301.8412,301.9307,7368.0
2024-12-03 15:20:00,303.73,303.8,303.61,303.69,5751.0,301.9705,302.0401,301.8512,301.9307,5751.0
2024-12-03 15:25:00,303.72,303.75,303.48,303.51,7167.0,301.9605,301.9904,301.7219,301.7518,7167.0
2024-12-03 15:30:00,303.51,303.52,303.26,303.34,10370.0,301.7518,301.7617,301.5032,301.5827,10370.0
2024-12-03 15:35:00,303.33,303.5,303.19,303.19,15470.0,301.5728,301.7418,301.4336,301.4336,15470.0
2024-12-03 15:40:00,303.12,303.16,302.8,302.94,13898.0,301.364,301.4038,301.0459,301.1851,13898.0
2024-12-03 15:45:00,302.93,303.11,302.6,303.06,24796.0,301.1751,301.3541,300.847,301.3044,24796.0
2024-12-03 15:50:00,303.01,303.04,302.59,302.71,16282.0,301.2546,301.2845,300.8371,300.9564,16282.0
2024-12-03 15:55:00,302.76,302.78,301.75,302.11,96279.0,301.0061,301.026,300.0019,300.3599,96279.0
2024-12-04 09:30:00,302.0,302.43,301.0,301.75,33382.0,300.2505,300.678,299.2563,300.0019,33382.0
2024-12-04 09:35:00,302.1,302.42,301.38,302.32,12122.0,300.3499,300.6681,299.6341,300.5686,12122.0
2024-12-04 09:40:00,302.33,302.33,301.96,302.12,6460.0,300.5786,300.5786,300.2107,300.3698,6460.0
2024-12-04 09:45:00,302.01,302.21,301.73,301.89,6805.0,300.2604,300.4593,299.9821,300.1411,6805.0
2024-12-04 09:50:00,302.0,302.8,302.0,302.59,7407.0,300.2505,301.0459,300.2505,300.8371,7407.0
2024-12-04 09:55:00,302.8,303.01,302.53,302.9,6265.0,301.0459,301.2546,300.7774,301.1453,6265.0
2024-12-04 10:00:00,302.75,302.95,302.37,302.4,11189.0,300.9962,301.195,300.6184,300.6482,11189.0
2024-12-04 10:05:00,302.41,302.41,301.77,302.07,13527.0,300.6581,300.6581,300.0218,300.3201,13527.0
2024-12-04 10:10:00,302.06,302.06,301.28,301.33,7603.0,300.3102,300.3102,299.5347,299.5844,7603.0
2024-12-04 10:15:00,301.33,301.33,300.71,300.84,13064.0,299.5844,299.5844,298.968,299.0972,13064.0
2024-12-04 10:20:00,300.85,301.14,300.76,301.12,11954.0,299.1072,299.3955,299.0177,299.3756,11954.0
2024-12-04 10:25:00,301.14,301.53,301.14,301.3,5384.0,299.3955,299.7832,299.3955,299.5546,5384.0
2024-12-04 10:30:00,301.38,301.46,301.08,301.46,9520.0,299.6341,299.7136,299.3358,299.7136,9520.0
2024-12-04 10:35:00,301.45,301.78,301.45,301.63,5657.0,299.7037,300.0318,299.7037,299.8826,5657.0
2024-12-04 10:40:00,301.62,301.89,301.61,301.86,5549.0,299.8727,300.1411,299.8628,300.1113,5549.0
2024-12-04 10:45:00,301.86,301.88,301.42,301.49,4546.0,300.1113,300.1312,299.6739,299.7435,4546.0
2024-12-04 10:50:00,301.3,301.51,301.3,301.49,3745.0,299.5546,299.7633,299.5546,299.7435,3745.0
2024-12-04 10:55:00,301.47,301.82,301.38,301.81,4663.0,299.7236,300.0715,299.6341,300.0616,4663.0
2024-12-04 11:00:00,301.81,301.84,301.69,301.8,8462.0,300.0616,300.0914,299.9423,300.0517,8462.0
2024-12-04 11:05:00,301.84,302.08,301.82,301.82,7651.0,300.0914,300.33,300.0715,300.0715,7651.0
2024-12-04 11:10:00,301.77,301.84,301.64,301.71,4412.0,300.0218,300.0914,299.8926,299.9622,4412.0
2024-12-04 11:15:00,301.75,302.25,301.63,302.18,8096.0,300.0019,300.4991,299.8826,300.4295,8096.0
2024-12-04 11:20:00,302.15,302.3,302.09,302.27,7438.0,300.3996,300.5488,300.34,300.5189,7438.0
2024-12-04 11:25:00,302.3,302.39,302.09,302.18,5133.0,300.5488,300.6382,300.34,300.4295,5133.0
2024-12-04 11:30:00,302.18,302.44,301.92,302.44,5296.0,300.4295,300.688,300.171,300.688,5296.0
2024-12-04 11:35:00,302.37,302.45,302.26,302.28,7170.0,300.6184,300.6979,300.509,300.5289,7170.0
2024-12-04 11:40:00,302.37,302.48,302.23,302.23,3449.0,300.6184,300.7277,300.4792,300.4792,3449.0
2024-12-04 11:45:00,302.2,302.46,302.19,302.43,5355.0,300.4493,300.7078,300.4394,300.678,5355.0
2024-12-04 11:50:00,302.3,302.42,302.24,302.35,3374.0,300.5488,300.6681,300.4891,300.5985,3374.0
2024-12-04 11:55:00,302.35,302.4,301.8,301.8,6697.0,300.5985,300.6482,300.0517,300.0517,6697.0
2024-12-04 12:00:00,301.87,302.06,301.82,302.04,6117.0,300.1213,300.3102,300.0715,300.2903,6117.0
2024-12-04 12:05:00,302.04,302.06,301.73,301.82,3503.0,300.2903,300.3102,299.9821,300.0715,3503.0
2024-12-04 12:10:00,301.82,301.82,301.66,301.71,2539.0,300.0715,300.0715,299.9125,299.9622,2539.0
2024-12-04 12:15:00,301.63,301.75,301.45,301.54,3099.0,299.8826,300.0019,299.7037,299.7932,3099.0
2024-12-04 12:20:00,301.51,301.59,301.42,301.45,4322.0,299.7633,299.8429,299.6739,299.7037,4322.0
2024-12-04 12:25:00,301.46,301.46,301.12,301.12,2997.0,299.7136,299.7136,299.3756,299.3756,2997.0
2024-12-04 12:30:00,301.14,301.43,301.0,301.4,7807.0,299.3955,299.6838,299.2563,299.654,7807.0
2024-12-04 12:35:00,301.34,301.4,301.18,301.29,3721.0,299.5943,299.654,299.4353,299.5446,3721.0
2024-12-04 12:40:00,301.29,301.31,300.96,301.21,5488.0,299.5446,299.5645,299.2165,299.4651,5488.0
2024-12-04 12:45:00,301.21,301.43,301.05,301.41,7056.0,299.4651,299.6838,299.306,299.6639,7056.0
2024-12-04 12:50:00,301.39,301.56,301.38,301.49,3396.0,299.644,299.813,299.6341,299.7435,3396.0
2024-12-04 12:55:00,301.57,301.58,301.42,301.57,3106.0,299.823,299.8329,299.6739,299.823,3106.0
2024-12-04 13:00:00,301.57,301.57,301.37,301.38,3049.0,299.823,299.823,299.6242,299.6341,3049.0
2024-12-04 13:05:00,301.4,301.78,301.35,301.77,2279.0,299.654,300.0318,299.6043,300.0218,2279.0
2024-12-04 13:10:00,301.72,302.02,301.71,301.81,2684.0,299.9721,300.2704,299.9622,300.0616,2684.0
2024-12-04 13:15:00,301.81,301.89,301.76,301.86,2926.0,300.0616,300.1411,300.0119,300.1113,2926.0
2024-12-04 13:20:00,301.79,301.79,301.55,301.59,2590.0,300.0417,300.0417,299.8031,299.8429,2590.0
2024-12-04 13:25:00,301.59,301.6,301.44,301.47,4476.0,299.8429,299.8528,299.6937,299.7236,4476.0
2024-12-04 13:30:00,301.46,301.46,300.9,301.08,5162.0,299.7136,299.7136,299.1569,299.3358,5162.0
2024-12-04 13:35:00,301.08,301.26,301.01,301.26,2846.0,299.3358,299.5148,299.2662,299.5148,2846.0
2024-12-04 13:40:00,301.27,301.35,301.21,301.29,3112.0,299.5247,299.6043,299.4651,299.5446,3112.0
2024-12-04 13:45:00,301.3,301.56,301.3,301.5,2558.0,299.5546,299.813,299.5546,299.7534,2558.0
2024-12-04 13:50:00,301.49,301.71,301.46,301.71,4424.0,299.7435,299.9622,299.7136,299.9622,4424.0
2024-12-04 13:55:00,301.69,301.85,301.52,301.52,3619.0,299.9423,300.1014,299.7733,299.7733,3619.0
2024-12-04 14:00:00,301.39,301.53,301.25,301.25,4682.0,299.644,299.7832,299.5048,299.5048,4682.0
2024-12-04 14:05:00,301.34,301.44,301.27,301.44,5096.0,299.5943,299.6937,299.5247,299.6937,5096.0
2024-12-04 14:10:00,301.44,301.46,301.27,301.36,2005.0,299.6937,299.7136,299.5247,299.6142,2005.0
2024-12-04 14:15:00,301.44,301.84,301.37,301.82,6368.0,299.6937,300.0914,299.6242,300.0715,6368.0
2024-12-04 14:20:00,301.88,302.0,301.78,301.97,8212.0,300.1312,300.2505,300.0318,300.2207,8212.0
2024-12-04 14:25:00,301.91,302.07,301.82,302.05,5173.0,300.161,300.3201,300.0715,300.3002,5173.0
2024-12-04 14:30:00,302.05,302.3,302.05,302.29,3347.0,300.3002,300.5488,300.3002,300.5388,3347.0
2024-12-04 14:35:00,302.4,302.5,302.3,302.49,5888.0,300.6482,300.7476,300.5488,300.7377,5888.0
2024-12-04 14:40:00,302.48,302.49,302.32,302.37,4167.0,300.7277,300.7377,300.5686,300.6184,4167.0
2024-12-04 14:45:00,302.48,302.48,302.13,302.19,3792.0,300.7277,300.7277,300.3797,300.4394,3792.0
2024-12-04 14:50:00,302.18,302.21,302.02,302.19,5506.0,300.4295,300.4593,300.2704,300.4394,5506.0
2024-12-04 14:55:00,302.18,302.26,302.08,302.22,7188.0,300.4295,300.509,300.33,300.4692,7188.0
2024-12-04 15:00:00,302.22,302.51,302.21,302.5,12269.0,300.4692,300.7575,300.4593,300.7476,12269.0
2024-12-04 15:05:00,302.55,302.87,302.55,302.87,10111.0,300.7973,301.1155,300.7973,301.1155,10111.0
2024-12-04 15:10:00,302.87,303.32,302.87,303.19,12272.0,301.1155,301.5629,301.1155,301.4336,12272.0
2024-12-04 15:15:00,303.13,303.32,303.07,303.26,17341.0,301.374,301.5629,301.3143,301.5032,17341.0
2024-12-04 15:20:00,303.3,303.31,303.19,303.23,5450.0,301.543,301.5529,301.4336,301.4734,5450.0
2024-12-04 15:25:00,303.25,303.36,303.12,303.13,5121.0,301.4933,301.6026,301.364,301.374,5121.0
2024-12-04 15:30:00,303.13,303.28,303.11,303.22,3188.0,301.374,301.5231,301.3541,301.4634,3188.0
2024-12-04 15:35:00,303.27,303.46,303.23,303.45,6672.0,301.5131,301.702,301.4734,301.6921,6672.0
2024-12-04 15:40:00,303.42,303.53,303.4,303.42,8197.0,301.6623,301.7716,301.6424,301.6623,8197.0
2024-12-04 15:45:00,303.44,303.46,303.3,303.45,16314.0,301.6822,301.702,301.543,301.6921,16314.0
2024-12-04 15:50:00,303.4,303.53,303.01,303.09,18618.0,301.6424,301.7716,301.2546,301.3342,18618.0
2024-12-04 15:55:00,303.0,303.16,302.57,302.64,83038.0,301.2447,301.4038,300.8172,300.8868,83038.0
2024-12-05 09:30:00,302.28,303.0,302.12,302.12,45697.0,300.5289,301.2447,300.3698,300.3698,45697.0
2024-12-05 09:35:00,302.16,302.26,301.25,301.62,31680.0,300.4096,300.509,299.5048,299.8727,31680.0
2024-12-05 09:40:00,301.6,301.75,300.82,301.1,26942.0,299.8528,300.0019,299.0773,299.3557,26942.0
2024-12-05 09:45:00,301.04,301.46,300.96,301.23,9903.0,299.2961,299.7136,299.2165,299.485,9903.0
2024-12-05 09:50:00,301.28,302.32,301.28,302.17,18066.0,299.5347,300.5686,299.5347,300.4195,18066.0
2024-12-05 09:55:00,302.25,302.73,302.01,302.73,16242.0,300.4991,300.9763,300.2604,300.9763,16242.0
2024-12-05 10:00:00,302.73,303.23,302.73,303.04,21911.0,300.9763,301.4734,300.9763,301.2845,21911.0
2024-12-05 10:05:00,303.03,303.43,302.81,302.81,16382.0,301.2745,301.6722,301.0558,301.0558,16382.0
2024-12-05 10:10:00,302.8,302.86,302.54,302.63,14831.0,301.0459,301.1055,300.7874,300.8769,14831.0
2024-12-05 10:15:00,302.54,302.71,302.25,302.69,11822.0,300.7874,300.9564,300.4991,300.9365,11822.0
2024-12-05 10:20:00,302.69,303.29,302.66,303.19,16333.0,300.9365,301.533,300.9067,301.4336,16333.0
2024-12-05 10:25:00,303.11,303.24,302.43,302.59,11184.0,301.3541,301.4833,300.678,300.8371,11184.0
2024-12-05 10:30:00,302.59,302.6,301.91,302.19,33007.0,300.8371,300.847,300.161,300.4394,33007.0
2024-12-05 10:35:00,302.24,302.25,301.67,301.95,12770.0,300.4891,300.4991,299.9224,300.2008,12770.0
2024-12-05 10:40:00,301.93,302.16,301.91,302.14,12135.0,300.1809,300.4096,300.161,300.3897,12135.0
2024-12-05 10:45:00,302.26,302.88,302.26,302.81,7896.0,300.509,301.1254,300.509,301.0558,7896.0
2024-12-05 10:50:00,302.81,303.0,302.62,302.67,6426.0,301.0558,301.2447,300.8669,300.9166,6426.0
2024-12-05 10:55:00,302.83,302.88,302.64,302.64,15195.0,301.0757,301.1254,300.8868,300.8868,15195.0
2024-12-05 11:00:00,302.62,303.23,302.62,303.01,12084.0,300.8669,301.4734,300.8669,301.2546,12084.0
2024-12-05 11:05:00,302.99,302.99,302.69,302.81,7087.0,301.2348,301.2348,300.9365,301.0558,7087.0
2024-12-05 11:10:00,302.77,302.9,302.54,302.88,15522.0,301.016,301.1453,300.7874,301.1254,15522.0
2024-12-05 11:15:00,302.88,303.29,302.83,302.84,7298.0,301.1254,301.533,301.0757,301.0856,7298.0
2024-12-05 11:20:00,302.81,302.81,302.26,302.65,8076.0,301.0558,301.0558,300.509,300.8967,8076.0
2024-12-05 11:25:00,302.63,303.08,302.53,303.02,5191.0,300.8769,301.3242,300.7774,301.2646,5191.0
2024-12-05 11:30:00,303.02,303.02,302.53,302.54,3517.0,301.2646,301.2646,300.7774,300.7874,3517.0
2024-12-05 11:35:00,302.58,302.64,302.34,302.64,13498.0,300.8271,300.8868,300.5885,300.8868,13498.0
2024-12-05 11:40:00,302.67,302.8,302.67,302.72,7144.0,300.9166,301.0459,300.9166,300.9663,7144.0
2024-12-05 11:45:00,302.76,302.8,302.64,302.72,8169.0,301.0061,301.0459,300.8868,300.9663,8169.0
2024-12-05 11:50:00,302.72,302.77,302.51,302.71,12787.0,300.9663,301.016,300.7575,300.9564,12787.0
2024-12-05 11:55:00,302.72,302.77,302.43,302.55,6838.0,300.9663,301.016,300.678,300.7973,6838.0
2024-12-05 12:00:00,302.61,302.62,302.27,302.5,11606.0,300.857,300.8669,300.5189,300.7476,11606.0
2024-12-05 12:05:00,302.48,302.66,302.42,302.55,7416.0,300.7277,300.9067,300.6681,300.7973,7416.0
2024-12-05 12:10:00,302.55,302.55,302.27,302.37,2445.0,300.7973,300.7973,300.5189,300.6184,2445.0
2024-12-05 12:15:00,302.29,302.4,302.16,302.2,5043.0,300.5388,300.6482,300.4096,300.4493,5043.0
2024-12-05 12:20:00,302.2,302.2,301.83,302.05,13515.0,300.4493,300.4493,300.0815,300.3002,13515.0
2024-12-05 12:25:00,302.06,302.2,302.0,302.12,6984.0,300.3102,300.4493,300.2505,300.3698,6984.0
2024-12-05 12:30:00,302.15,302.2,302.04,302.11,3423.0,300.3996,300.4493,300.2903,300.3599,3423.0
2024-12-05 12:35:00,302.11,302.17,301.93,301.94,5615.0,300.3599,300.4195,300.1809,300.1908,5615.0
2024-12-05 12:40:00,302.12,302.2,302.05,302.17,7441.0,300.3698,300.4493,300.3002,300.4195,7441.0
2024-12-05 12:45:00,302.18,302.4,302.16,302.24,8741.0,300.4295,300.6482,300.4096,300.4891,8741.0
2024-12-05 12:50:00,302.24,302.36,302.18,302.3,6115.0,300.4891,300.6084,300.4295,300.5488,6115.0
2024-12-05 12:55:00,302.3,302.35,302.12,302.22,13809.0,300.5488,300.5985,300.3698,300.4692,13809.0
2024-12-05 13:00:00,302.22,302.33,302.22,302.31,6669.0,300.4692,300.5786,300.4692,300.5587,6669.0
2024-12-05 13:05:00,302.3,302.34,302.05,302.12,4712.0,300.5488,300.5885,300.3002,300.3698,4712.0
2024-12-05 13:10:00,302.08,302.34,302.01,302.28,9899.0,300.33,300.5885,300.2604,300.5289,9899.0
2024-12-05 13:15:00,302.31,302.33,301.8,301.81,7765.0,300.5587,300.5786,300.0517,300.0616,7765.0
2024-12-05 13:20:00,301.84,301.94,301.36,301.49,13515.0,300.0914,300.1908,299.6142,299.7435,13515.0
2024-12-05 13:25:00,301.38,301.73,301.37,301.46,10629.0,299.6341,299.9821,299.6242,299.7136,10629.0
2024-12-05 13:30:00,301.5,301.69,301.23,301.69,11456.0,299.7534,299.9423,299.485,299.9423,11456.0
2024-12-05 13:35:00,301.71,301.99,301.66,301.85,6363.0,299.9622,300.2406,299.9125,300.1014,6363.0
2024-12-05 13:40:00,301.92,302.42,301.87,302.42,7701.0,300.171,300.6681,300.1213,300.6681,7701.0
2024-12-05 13:45:00,302.32,302.55,302.32,302.44,5361.0,300.5686,300.7973,300.5686,300.688,5361.0
2024-12-05 13:50:00,302.48,302.55,302.34,302.44,6376.0,300.7277,300.7973,300.5885,300.688,6376.0
2024-12-05 13:55:00,302.44,302.57,302.31,302.49,7526.0,300.688,300.8172,300.5587,300.7377,7526.0
2024-12-05 14:00:00,302.49,302.49,302.26,302.38,3138.0,300.7377,300.7377,300.509,300.6283,3138.0
2024-12-05 14:05:00,302.38,302.83,302.33,302.78,9419.0,300.6283,301.0757,300.5786,301.026,9419.0
2024-12-05 14:10:00,302.77,302.77,302.54,302.57,4115.0,301.016,301.016,300.7874,300.8172,4115.0
2024-12-05 14:15:00,302.49,302.6,302.32,302.58,5994.0,300.7377,300.847,300.5686,300.8271,5994.0
2024-12-05 14:20:00,302.57,302.67,302.45,302.64,10388.0,300.8172,300.9166,300.6979,300.8868,10388.0
2024-12-05 14:25:00,302.64,302.73,302.45,302.46,7686.0,300.8868,300.9763,300.6979,300.7078,7686.0
2024-12-05 14:30:00,302.42,302.54,302.29,302.38,4988.0,300.6681,300.7874,300.5388,300.6283,4988.0
2024-12-05 14:35:00,302.42,302.59,302.37,302.55,10137.0,300.6681,300.8371,300.6184,300.7973,10137.0
2024-12-05 14:40:00,302.53,302.57,302.35,302.5,6619.0,300.7774,300.8172,300.5985,300.7476,6619.0
2024-12-05 14:45:00,302.5,302.55,302.35,302.46,7556.0,300.7476,300.7973,300.5985,300.7078,7556.0
2024-12-05 14:50:00,302.49,302.5,302.27,302.44,11963.0,300.7377,300.7476,300.5189,300.688,11963.0
2024-12-05 14:55:00,302.49,302.49,302.22,302.22,6708.0,300.7377,300.7377,300.4692,300.4692,6708.0
2024-12-05 15:00:00,302.13,302.13,301.89,301.89,6069.0,300.3797,300.3797,300.1411,300.1411,6069.0
2024-12-05 15:05:00,301.79,302.03,301.79,301.97,9790.0,300.0417,300.2803,300.0417,300.2207,9790.0
2024-12-05 15:10:00,302.0,302.03,301.76,301.76,12625.0,300.2505,300.2803,300.0119,300.0119,12625.0
2024-12-05 15:15:00,301.79,301.81,301.65,301.71,9555.0,300.0417,300.0616,299.9025,299.9622,9555.0
2024-12-05 15:20:00,301.71,301.82,301.35,301.38,18661.0,299.9622,300.0715,299.6043,299.6341,18661.0
2024-12-05 15:25:00,301.37,301.39,300.95,301.22,19207.0,299.6242,299.644,299.2066,299.475,19207.0
2024-12-05 15:30:00,301.17,301.29,301.1,301.29,12023.0,299.4253,299.5446,299.3557,299.5446,12023.0
2024-12-05 15:35:00,301.3,301.66,301.3,301.6,17879.0,299.5546,299.9125,299.5546,299.8528,17879.0
2024-12-05 15:40:00,301.6,301.72,301.32,301.32,22761.0,299.8528,299.9721,299.5744,299.5744,22761.0
2024-12-05 15:45:00,301.36,301.46,301.23,301.28,24520.0,299.6142,299.7136,299.485,299.5347,24520.0
2024-12-05 15:50:00,301.21,301.21,300.87,300.93,35475.0,299.4651,299.4651,299.127,299.1867,35475.0
2024-12-05 15:55:00,300.97,300.97,300.32,300.61,135668.0,299.2265,299.2265,298.5802,298.8686,135668.0
2024-12-06 09:30:00,301.64,303.22,301.58,303.0,32820.0,299.8926,301.4634,299.8329,301.2447,32820.0
2024-12-06 09:35:00,302.78,303.01,302.46,302.75,20450.0,301.026,301.2546,300.7078,300.9962,20450.0
2024-12-06 09:40:00,302.77,303.08,301.67,301.94,19814.0,301.016,301.3242,299.9224,300.1908,19814.0
2024-12-06 09:45:00,301.93,301.93,301.1,301.23,10822.0,300.1809,300.1809,299.3557,299.485,10822.0
2024-12-06 09:50:00,301.35,301.76,301.09,301.3,12271.0,299.6043,300.0119,299.3458,299.5546,12271.0
2024-12-06 09:55:00,301.3,301.47,300.98,301.38,13855.0,299.5546,299.7236,299.2364,299.6341,13855.0
2024-12-06 10:00:00,301.41,301.41,300.62,301.33,6789.0,299.6639,299.6639,298.8785,299.5844,6789.0
2024-12-06 10:05:00,301.18,301.87,300.95,301.68,9692.0,299.4353,300.1213,299.2066,299.9324,9692.0
2024-12-06 10:10:00,301.67,301.68,301.47,301.51,4748.0,299.9224,299.9324,299.7236,299.7633,4748.0
2024-12-06 10:15:00,301.59,301.74,301.37,301.67,5714.0,299.8429,299.992,299.6242,299.9224,5714.0
2024-12-06 10:20:00,301.67,302.35,301.64,302.22,9509.0,299.9224,300.5985,299.8926,300.4692,9509.0
2024-12-06 10:25:00,302.28,302.58,302.27,302.48,6135.0,300.5289,300.8271,300.5189,300.7277,6135.0
2024-12-06 10:30:00,302.44,302.69,302.16,302.68,6075.0,300.688,300.9365,300.4096,300.9266,6075.0
2024-12-06 10:35:00,302.67,303.18,302.66,303.18,5878.0,300.9166,301.4237,300.9067,301.4237,5878.0
2024-12-06 10:40:00,303.12,303.48,302.83,303.44,8299.0,301.364,301.7219,301.0757,301.6822,8299.0
2024-12-06 10:45:00,303.5,303.83,303.3,303.82,8053.0,301.7418,302.0699,301.543,302.06,8053.0
2024-12-06 10:50:00,303.81,304.42,303.6,304.24,10734.0,302.05,302.6565,301.8412,302.4775,10734.0
2024-12-06 10:55:00,304.31,304.48,303.93,304.37,9071.0,302.5471,302.7161,302.1693,302.6068,9071.0
2024-12-06 11:00:00,304.22,304.74,304.22,304.67,13568.0,302.4576,302.9746,302.4576,302.905,13568.0
2024-12-06 11:05:00,304.7,304.74,304.35,304.48,11352.0,302.9349,302.9746,302.5869,302.7161,11352.0
2024-12-06 11:10:00,304.5,304.59,304.19,304.35,10823.0,302.736,302.8255,302.4278,302.5869,10823.0
2024-12-06 11:15:00,304.35,304.58,304.14,304.26,9517.0,302.5869,302.8156,302.3781,302.4974,9517.0
2024-12-06 11:20:00,304.2,304.39,304.03,304.13,6133.0,302.4378,302.6267,302.2687,302.3682,6133.0
2024-12-06 11:25:00,304.13,304.14,303.71,303.74,8683.0,302.3682,302.3781,301.9506,301.9804,8683.0
2024-12-06 11:30:00,303.65,303.9,303.65,303.66,13370.0,301.8909,302.1395,301.8909,301.9009,13370.0
2024-12-06 11:35:00,303.75,303.81,303.4,303.59,19533.0,301.9904,302.05,301.6424,301.8313,19533.0
2024-12-06 11:40:00,303.65,304.16,303.59,304.14,8800.0,301.8909,302.398,301.8313,302.3781,8800.0
2024-12-06 11:45:00,304.21,304.24,303.93,303.93,2993.0,302.4477,302.4775,302.1693,302.1693,2993.0
2024-12-06 11:50:00,304.01,304.3,303.94,304.22,8559.0,302.2489,302.5372,302.1793,302.4576,8559.0
2024-12-06 11:55:00,304.21,304.38,304.14,304.14,2462.0,302.4477,302.6167,302.3781,302.3781,2462.0
2024-12-06 12:00:00,304.13,304.31,303.58,303.58,4451.0,302.3682,302.5471,301.8213,301.8213,4451.0
2024-12-06 12:05:00,303.68,303.82,303.58,303.58,6081.0,301.9208,302.06,301.8213,301.8213,6081.0
2024-12-06 12:10:00,303.45,303.66,303.37,303.54,18895.0,301.6921,301.9009,301.6126,301.7816,18895.0
2024-12-06 12:15:00,303.54,303.61,303.41,303.56,7432.0,301.7816,301.8512,301.6523,301.8015,7432.0
2024-12-06 12:20:00,303.5,303.6,303.27,303.27,9796.0,301.7418,301.8412,301.5131,301.5131,9796.0
2024-12-06 12:25:00,303.31,303.49,303.24,303.42,4957.0,301.5529,301.7319,301.4833,301.6623,4957.0
2024-12-06 12:30:00,303.38,303.39,303.17,303.22,5231.0,301.6225,301.6324,301.4137,301.4634,5231.0
2024-12-06 12:35:00,303.22,303.43,303.02,303.13,8332.0,301.4634,301.6722,301.2646,301.374,8332.0
2024-12-06 12:40:00,303.13,303.51,303.03,303.46,9306.0,301.374,301.7518,301.2745,301.702,9306.0
2024-12-06 12:45:00,303.34,303.39,303.23,303.35,4745.0,301.5827,301.6324,301.4734,301.5927,4745.0
2024-12-06 12:50:00,303.34,303.55,303.34,303.47,5596.0,301.5827,301.7915,301.5827,301.712,5596.0
2024-12-06 12:55:00,303.44,303.49,303.27,303.36,7736.0,301.6822,301.7319,301.5131,301.6026,7736.0
2024-12-06 13:00:00,303.41,303.81,303.4,303.81,10628.0,301.6523,302.05,301.6424,302.05,10628.0
2024-12-06 13:05:00,303.77,304.01,303.75,303.88,4205.0,302.0102,302.2489,301.9904,302.1196,4205.0
2024-12-06 13:10:00,303.88,304.01,303.87,303.96,8330.0,302.1196,302.2489,302.1097,302.1991,8330.0
2024-12-06 13:15:00,304.0,304.38,303.99,304.33,9676.0,302.2389,302.6167,302.229,302.567,9676.0
2024-12-06 13:20:00,304.33,304.4,304.17,304.24,6111.0,302.567,302.6366,302.4079,302.4775,6111.0
2024-12-06 13:25:00,304.23,304.38,304.13,304.18,10144.0,302.4676,302.6167,302.3682,302.4179,10144.0
2024-12-06 13:30:00,304.06,304.23,303.79,303.82,7070.0,302.2986,302.4676,302.0301,302.06,7070.0
2024-12-06 13:35:00,303.8,304.0,303.6,303.6,5110.0,302.0401,302.2389,301.8412,301.8412,5110.0
2024-12-06 13:40:00,303.6,303.6,303.15,303.24,3716.0,301.8412,301.8412,301.3938,301.4833,3716.0
2024-12-06 13:45:00,303.22,303.59,303.21,303.38,3865.0,301.4634,301.8313,301.4535,301.6225,3865.0
2024-12-06 13:50:00,303.47,303.7,303.32,303.69,5447.0,301.712,301.9407,301.5629,301.9307,5447.0
2024-12-06 13:55:00,303.69,303.75,303.56,303.63,4188.0,301.9307,301.9904,301.8015,301.8711,4188.0
2024-12-06 14:00:00,303.64,303.79,303.59,303.71,3850.0,301.881,302.0301,301.8313,301.9506,3850.0
2024-12-06 14:05:00,303.72,303.89,303.5,303.53,13900.0,301.9605,302.1296,301.7418,301.7716,13900.0
2024-12-06 14:10:00,303.5,303.56,303.38,303.52,3454.0,301.7418,301.8015,301.6225,301.7617,3454.0
2024-12-06 14:15:00,303.58,303.59,303.28,303.36,5993.0,301.8213,301.8313,301.5231,301.6026,5993.0
2024-12-06 14:20:00,303.41,303.44,303.22,303.22,5275.0,301.6523,301.6822,301.4634,301.4634,5275.0
2024-12-06 14:25:00,303.25,303.35,303.17,303.27,5581.0,301.4933,301.5927,301.4137,301.5131,5581.0
2024-12-06 14:30:00,303.24,303.35,303.22,303.27,4271.0,301.4833,301.5927,301.4634,301.5131,4271.0
2024-12-06 14:35:00,303.27,303.3,303.18,303.21,6875.0,301.5131,301.543,301.4237,301.4535,6875.0
2024-12-06 14:40:00,303.21,303.31,303.19,303.22,5499.0,301.4535,301.5529,301.4336,301.4634,5499.0
2024-12-06 14:45:00,303.3,303.31,303.07,303.15,5418.0,301.543,301.5529,301.3143,301.3938,5418.0
2024-12-06 14:50:00,303.16,303.27,303.15,303.24,3869.0,301.4038,301.5131,301.3938,301.4833,3869.0
2024-12-06 14:55:00,303.22,303.32,303.2,303.25,8216.0,301.4634,301.5629,301.4435,301.4933,8216.0
2024-12-06 15:00:00,303.25,303.42,303.15,303.37,7937.0,301.4933,301.6623,301.3938,301.6126,7937.0
2024-12-06 15:05:00,303.4,303.44,303.33,303.41,8267.0,301.6424,301.6822,301.5728,301.6523,8267.0
2024-12-06 15:10:00,303.43,303.71,303.42,303.68,11840.0,301.6722,301.9506,301.6623,301.9208,11840.0
2024-12-06 15:15:00,303.67,303.67,303.44,303.46,5350.0,301.9108,301.9108,301.6822,301.702,5350.0
2024-12-06 15:20:00,303.5,303.68,303.37,303.42,9576.0,301.7418,301.9208,301.6126,301.6623,9576.0
2024-12-06 15:25:00,303.43,303.65,303.38,303.5,9130.0,301.6722,301.8909,301.6225,301.7418,9130.0
2024-12-06 15:30:00,303.52,303.52,303.36,303.43,10457.0,301.7617,301.7617,301.6026,301.6722,10457.0
2024-12-06 15:35:00,303.46,303.56,303.32,303.4,14750.0,301.702,301.8015,301.5629,301.6424,14750.0
2024-12-06 15:40:00,303.42,303.6,303.28,303.29,16111.0,301.6623,301.8412,301.5231,301.533,16111.0
2024-12-06 15:45:00,303.36,303.96,303.33,303.65,17775.0,301.6026,302.1991,301.5728,301.8909,17775.0
2024-12-06 15:50:00,303.57,303.87,303.57,303.77,22645.0,301.8114,302.1097,301.8114,302.0102,22645.0
2024-12-06 15:55:00,303.74,304.22,303.73,304.01,84695.0,301.9804,302.4576,301.9705,302.2489,84695.0
2024-12-09 09:30:00,304.07,304.29,302.08,304.28,65873.0,302.3085,302.5272,300.33,302.5173,65873.0
2024-12-09 09:35:00,304.28,305.07,304.11,304.55,28109.0,302.5173,303.3027,302.3483,302.7857,28109.0
2024-12-09 09:40:00,304.61,304.76,304.29,304.45,12015.0,302.8454,302.9945,302.5272,302.6863,12015.0
2024-12-09 09:45:00,304.46,304.61,304.31,304.42,8855.0,302.6963,302.8454,302.5471,302.6565,8855.0
2024-12-09 09:50:00,304.33,304.59,304.24,304.24,10619.0,302.567,302.8255,302.4775,302.4775,10619.0
2024-12-09 09:55:00,304.32,304.44,304.09,304.09,5545.0,302.5571,302.6764,302.3284,302.3284,5545.0
2024-12-09 10:00:00,304.05,304.57,303.8,304.31,21176.0,302.2886,302.8056,302.0401,302.5471,21176.0
2024-12-09 10:05:00,304.31,304.31,303.67,303.82,19292.0,302.5471,302.5471,301.9108,302.06,19292.0
2024-12-09 10:10:00,303.91,303.91,303.4,303.46,9699.0,302.1494,302.1494,301.6424,301.702,9699.0
2024-12-09 10:15:00,303.33,303.33,301.85,301.86,12862.0,301.5728,301.5728,300.1014,300.1113,12862.0
2024-12-09 10:20:00,301.85,301.97,300.34,300.93,15256.0,300.1014,300.2207,298.6001,299.1867,15256.0
2024-12-09 10:25:00,300.94,301.16,300.66,301.16,6376.0,299.1966,299.4154,298.9183,299.4154,6376.0
2024-12-09 10:30:00,301.2,301.27,300.35,300.73,11018.0,299.4551,299.5247,298.6101,298.9879,11018.0
2024-12-09 10:35:00,300.56,300.77,300.23,300.53,12045.0,298.8188,299.0276,298.4908,298.789,12045.0
2024-12-09 10:40:00,300.46,300.51,299.14,299.31,16468.0,298.7194,298.7691,297.4071,297.5761,16468.0
2024-12-09 10:45:00,299.35,299.36,298.45,298.54,14456.0,297.6159,297.6258,296.7211,296.8105,14456.0
2024-12-09 10:50:00,298.62,299.0,297.85,298.2,21011.0,296.8901,297.2679,296.1245,296.4725,21011.0
2024-12-09 10:55:00,298.17,298.2,297.31,297.58,13532.0,296.4427,296.4725,295.5877,295.8561,13532.0
2024-12-09 11:00:00,297.48,297.92,296.87,297.32,14872.0,295.7567,296.1941,295.1502,295.5976,14872.0
2024-12-09 11:05:00,297.27,297.29,296.53,296.54,7594.0,295.5479,295.5678,294.8122,294.8221,7594.0
2024-12-09 11:10:00,296.36,296.97,296.16,296.28,35697.0,294.6432,295.2496,294.4443,294.5636,35697.0
2024-12-09 11:15:00,296.34,297.88,296.28,297.75,50660.0,294.6233,296.1544,294.5636,296.0251,50660.0
2024-12-09 11:20:00,297.87,298.44,297.65,298.24,7999.0,296.1444,296.7111,295.9257,296.5123,7999.0
2024-12-09 11:25:00,298.25,298.88,298.24,298.66,6146.0,296.5222,297.1486,296.5123,296.9298,6146.0
2024-12-09 11:30:00,298.81,299.02,298.38,298.92,12000.0,297.079,297.2878,296.6515,297.1883,12000.0
2024-12-09 11:35:00,299.13,299.31,298.4,298.6,13631.0,297.3971,297.5761,296.6714,296.8702,13631.0
2024-12-09 11:40:00,298.73,299.36,298.73,299.27,3329.0,296.9994,297.6258,296.9994,297.5363,3329.0
2024-12-09 11:45:00,299.37,299.56,299.2,299.32,8005.0,297.6357,297.8246,297.4667,297.586,8005.0
2024-12-09 11:50:00,299.32,299.6,299.32,299.39,5753.0,297.586,297.8644,297.586,297.6556,5753.0
2024-12-09 11:55:00,299.53,300.03,299.32,299.88,4531.0,297.7948,298.2919,297.586,298.1428,4531.0
2024-12-09 12:00:00,299.8,299.8,299.3,299.55,6212.0,298.0632,298.0632,297.5661,297.8147,6212.0
2024-12-09 12:05:00,299.39,299.53,299.28,299.3,5664.0,297.6556,297.7948,297.5463,297.5661,5664.0
2024-12-09 12:10:00,299.26,299.47,299.2,299.26,3689.0,297.5264,297.7352,297.4667,297.5264,3689.0
2024-12-09 12:15:00,299.3,299.3,298.9,299.24,3938.0,297.5661,297.5661,297.1685,297.5065,3938.0
2024-12-09 12:20:00,299.22,299.27,298.9,298.99,5304.0,297.4866,297.5363,297.1685,297.2579,5304.0
2024-12-09 12:25:00,298.91,299.35,298.83,299.35,6913.0,297.1784,297.6159,297.0989,297.6159,6913.0
2024-12-09 12:30:00,299.18,299.27,298.88,298.97,2889.0,297.4468,297.5363,297.1486,297.2381,2889.0
2024-12-09 12:35:00,298.94,299.27,298.94,299.11,3103.0,297.2082,297.5363,297.2082,297.3772,3103.0
2024-12-09 12:40:00,299.19,299.27,299.08,299.23,804.0,297.4568,297.5363,297.3474,297.4965,804.0
2024-12-09 12:45:00,299.23,299.24,298.85,299.23,7168.0,297.4965,297.5065,297.1187,297.4965,7168.0
2024-12-09 12:50:00,299.22,299.22,298.81,299.01,4237.0,297.4866,297.4866,297.079,297.2778,4237.0
2024-12-09 12:55:00,299.0,299.06,298.92,298.92,2074.0,297.2679,297.3275,297.1883,297.1883,2074.0
2024-12-09 13:00:00,298.81,298.99,298.7,298.86,4794.0,297.079,297.2579,296.9696,297.1287,4794.0
2024-12-09 13:05:00,298.78,298.97,298.76,298.77,3286.0,297.0492,297.2381,297.0293,297.0392,3286.0
2024-12-09 13:10:00,298.76,299.15,298.74,299.01,3736.0,297.0293,297.417,297.0094,297.2778,3736.0
2024-12-09 13:15:00,299.01,299.04,298.9,298.95,7189.0,297.2778,297.3076,297.1685,297.2182,7189.0
2024-12-09 13:20:00,298.94,299.05,298.71,298.72,5921.0,297.2082,297.3176,296.9796,296.9895,5921.0
2024-12-09 13:25:00,298.72,298.72,298.35,298.37,8368.0,296.9895,296.9895,296.6216,296.6415,8368.0
2024-12-09 13:30:00,298.27,298.55,298.21,298.21,7909.0,296.5421,296.8205,296.4825,296.4825,7909.0
2024-12-09 13:35:00,298.19,298.37,298.18,298.34,4020.0,296.4626,296.6415,296.4526,296.6117,4020.0
2024-12-09 13:40:00,298.35,298.36,298.16,298.22,3005.0,296.6216,296.6316,296.4327,296.4924,3005.0
2024-12-09 13:45:00,298.2,298.28,297.88,298.2,6442.0,296.4725,296.5521,296.1544,296.4725,6442.0
2024-12-09 13:50:00,298.23,298.29,297.7,297.7,7320.0,296.5023,296.562,295.9754,295.9754,7320.0
2024-12-09 13:55:00,297.72,297.92,297.58,297.75,14072.0,295.9953,296.1941,295.8561,296.0251,14072.0
2024-12-09 14:00:00,297.69,297.94,297.54,297.74,19933.0,295.9655,296.214,295.8163,296.0152,19933.0
2024-12-09 14:05:00,297.66,297.68,297.28,297.61,17477.0,295.9356,295.9555,295.5578,295.8859,17477.0
2024-12-09 14:10:00,297.61,297.99,297.57,297.93,7318.0,295.8859,296.2637,295.8462,296.2041,7318.0
2024-12-09 14:15:00,297.95,297.99,297.77,297.98,3884.0,296.224,296.2637,296.045,296.2538,3884.0
2024-12-09 14:20:00,297.92,298.27,297.91,298.16,6301.0,296.1941,296.5421,296.1842,296.4327,6301.0
2024-12-09 14:25:00,298.24,298.32,298.13,298.23,4280.0,296.5123,296.5918,296.4029,296.5023,4280.0
2024-12-09 14:30:00,298.32,298.32,298.03,298.16,6234.0,296.5918,296.5918,296.3035,296.4327,6234.0
2024-12-09 14:35:00,298.06,298.33,298.06,298.24,8877.0,296.3333,296.6018,296.3333,296.5123,8877.0
2024-12-09 14:40:00,298.23,298.58,298.11,298.22,20835.0,296.5023,296.8503,296.383,296.4924,20835.0
2024-12-09 14:45:00,298.23,298.23,297.73,297.92,11682.0,296.5023,296.5023,296.0052,296.1941,11682.0
2024-12-09 14:50:00,297.98,297.99,297.57,297.68,5753.0,296.2538,296.2637,295.8462,295.9555,5753.0
2024-12-09 14:55:00,297.61,297.78,297.43,297.63,9915.0,295.8859,296.0549,295.707,295.9058,9915.0
2024-12-09 15:00:00,297.63,297.64,297.19,297.19,5941.0,295.9058,295.9158,295.4684,295.4684,5941.0
2024-12-09 15:05:00,297.24,297.29,297.01,297.07,5143.0,295.5181,295.5678,295.2894,295.3491,5143.0
2024-12-09 15:10:00,297.11,297.15,296.83,296.97,9287.0,295.3888,295.4286,295.1105,295.2496,9287.0
2024-12-09 15:15:00,296.91,297.15,296.88,297.04,21083.0,295.19,295.4286,295.1602,295.3192,21083.0
2024-12-09 15:20:00,297.01,297.41,296.99,297.3,15933.0,295.2894,295.6871,295.2695,295.5777,15933.0
2024-12-09 15:25:00,297.38,297.58,297.22,297.22,12828.0,295.6573,295.8561,295.4982,295.4982,12828.0
2024-12-09 15:30:00,297.24,297.32,297.2,297.22,10956.0,295.5181,295.5976,295.4783,295.4982,10956.0
2024-12-09 15:35:00,297.21,297.54,297.08,297.46,13948.0,295.4882,295.8163,295.359,295.7368,13948.0
2024-12-09 15:40:00,297.37,297.54,297.22,297.54,27521.0,295.6473,295.8163,295.4982,295.8163,27521.0
2024-12-09 15:45:00,297.58,297.64,296.85,296.89,19394.0,295.8561,295.9158,295.1303,295.1701,19394.0
2024-12-09 15:50:00,296.92,297.19,296.74,296.77,34623.0,295.1999,295.4684,295.021,295.0508,34623.0
2024-12-09 15:55:00,296.77,297.0,296.51,296.74,137011.0,295.0508,295.2795,294.7923,295.021,137011.0
2024-12-10 09:30:00,297.43,299.4,296.51,297.04,50151.0,295.707,297.6656,294.7923,295.3192,50151.0
2024-12-10 09:35:00,296.86,298.98,296.85,297.3,29683.0,295.1403,297.248,295.1303,295.5777,29683.0
2024-12-10 09:40:00,297.03,298.08,296.9,297.66,10202.0,295.3093,296.3532,295.18,295.9356,10202.0
2024-12-10 09:45:00,297.64,298.3,297.33,297.85,19621.0,295.9158,296.5719,295.6076,296.1245,19621.0
2024-12-10 09:50:00,297.86,299.15,297.83,299.15,18908.0,296.1345,297.417,296.1047,297.417,18908.0
2024-12-10 09:55:00,299.28,301.37,299.09,301.14,31845.0,297.5463,299.6242,297.3574,299.3955,31845.0
2024-12-10 10:00:00,300.95,301.4,300.63,301.29,25293.0,299.2066,299.654,298.8884,299.5446,25293.0
2024-12-10 10:05:00,301.42,301.97,301.17,301.43,32740.0,299.6739,300.2207,299.4253,299.6838,32740.0
2024-12-10 10:10:00,301.32,302.29,301.21,302.17,44286.0,299.5744,300.5388,299.4651,300.4195,44286.0
2024-12-10 10:15:00,302.17,302.17,301.56,301.82,58208.0,300.4195,300.4195,299.813,300.0715,58208.0
2024-12-10 10:20:00,301.8,301.98,301.3,301.63,39036.0,300.0517,300.2306,299.5546,299.8826,39036.0
2024-12-10 10:25:00,301.76,301.91,301.48,301.91,20935.0,300.0119,300.161,299.7335,300.161,20935.0
2024-12-10 10:30:00,302.0,302.57,301.95,302.49,11491.0,300.2505,300.8172,300.2008,300.7377,11491.0
2024-12-10 10:35:00,302.5,302.96,302.43,302.85,11135.0,300.7476,301.2049,300.678,301.0956,11135.0
2024-12-10 10:40:00,302.77,303.39,302.77,303.06,19288.0,301.016,301.6324,301.016,301.3044,19288.0
2024-12-10 10:45:00,303.06,303.59,302.75,303.57,14979.0,301.3044,301.8313,300.9962,301.8114,14979.0
2024-12-10 10:50:00,303.56,303.57,302.71,303.13,11360.0,301.8015,301.8114,300.9564,301.374,11360.0
2024-12-10 10:55:00,303.03,303.75,302.84,303.34,16063.0,301.2745,301.9904,301.0856,301.5827,16063.0
2024-12-10 11:00:00,303.4,304.18,303.4,304.18,13192.0,301.6424,302.4179,301.6424,302.4179,13192.0
2024-12-10 11:05:00,304.13,304.13,303.38,303.77,10561.0,302.3682,302.3682,301.6225,302.0102,10561.0
2024-12-10 11:10:00,303.72,304.0,303.59,303.65,14453.0,301.9605,302.2389,301.8313,301.8909,14453.0
2024-12-10 11:15:00,303.5,303.64,303.15,303.48,10831.0,301.7418,301.881,301.3938,301.7219,10831.0
2024-12-10 11:20:00,303.39,303.48,303.01,303.15,10502.0,301.6324,301.7219,301.2546,301.3938,10502.0
2024-12-10 11:25:00,303.28,303.88,303.21,303.73,16420.0,301.5231,302.1196,301.4535,301.9705,16420.0
2024-12-10 11:30:00,303.7,303.99,303.49,303.98,9129.0,301.9407,302.229,301.7319,302.219,9129.0
2024-12-10 11:35:00,303.93,304.21,303.82,303.82,20183.0,302.1693,302.4477,302.06,302.06,20183.0
2024-12-10 11:40:00,303.78,304.16,303.3,303.99,13786.0,302.0202,302.398,301.543,302.229,13786.0
2024-12-10 11:45:00,303.99,304.19,303.8,304.07,20292.0,302.229,302.4278,302.0401,302.3085,20292.0
2024-12-10 11:50:00,304.18,304.55,304.17,304.44,12310.0,302.4179,302.7857,302.4079,302.6764,12310.0
2024-12-10 11:55:00,304.41,304.55,304.06,304.12,15588.0,302.6465,302.7857,302.2986,302.3582,15588.0
2024-12-10 12:00:00,304.18,304.28,303.87,304.12,11277.0,302.4179,302.5173,302.1097,302.3582,11277.0
2024-12-10 12:05:00,304.14,304.6,304.0,304.53,11160.0,302.3781,302.8354,302.2389,302.7658,11160.0
2024-12-10 12:10:00,304.56,304.78,304.47,304.7,10200.0,302.7957,303.0144,302.7062,302.9349,10200.0
2024-12-10 12:15:00,304.7,304.72,304.45,304.63,21309.0,302.9349,302.9547,302.6863,302.8653,21309.0
2024-12-10 12:20:00,304.49,304.63,303.99,304.3,19288.0,302.7261,302.8653,302.229,302.5372,19288.0
2024-12-10 12:25:00,304.16,304.16,303.97,304.0,7784.0,302.398,302.398,302.2091,302.2389,7784.0
2024-12-10 12:30:00,304.03,304.35,303.79,304.35,11049.0,302.2687,302.5869,302.0301,302.5869,11049.0
2024-12-10 12:35:00,304.23,304.57,304.09,304.48,7333.0,302.4676,302.8056,302.3284,302.7161,7333.0
2024-12-10 12:40:00,304.56,304.56,304.18,304.36,12374.0,302.7957,302.7957,302.4179,302.5968,12374.0
2024-12-10 12:45:00,304.3,304.45,304.08,304.35,13273.0,302.5372,302.6863,302.3185,302.5869,13273.0
2024-12-10 12:50:00,304.35,304.55,304.22,304.3,16848.0,302.5869,302.7857,302.4576,302.5372,16848.0
2024-12-10 12:55:00,304.4,304.4,304.08,304.25,14138.0,302.6366,302.6366,302.3185,302.4875,14138.0
2024-12-10 13:00:00,304.07,304.14,303.81,303.94,14954.0,302.3085,302.3781,302.05,302.1793,14954.0
2024-12-10 13:05:00,303.98,304.12,303.85,303.97,14664.0,302.219,302.3582,302.0898,302.2091,14664.0
2024-12-10 13:10:00,303.88,304.03,303.57,303.73,12090.0,302.1196,302.2687,301.8114,301.9705,12090.0
2024-12-10 13:15:00,303.73,303.99,303.65,303.77,13351.0,301.9705,302.229,301.8909,302.0102,13351.0
2024-12-10 13:20:00,303.94,304.25,303.73,304.14,13292.0,302.1793,302.4875,301.9705,302.3781,13292.0
2024-12-10 13:25:00,304.0,304.33,303.93,304.14,6129.0,302.2389,302.567,302.1693,302.3781,6129.0
2024-12-10 13:30:00,304.1,304.2,303.97,303.97,9711.0,302.3383,302.4378,302.2091,302.2091,9711.0
2024-12-10 13:35:00,304.01,304.71,304.01,304.63,9535.0,302.2489,302.9448,302.2489,302.8653,9535.0
2024-12-10 13:40:00,304.69,304.8,304.58,304.61,14656.0,302.9249,303.0343,302.8156,302.8454,14656.0
2024-12-10 13:45:00,304.6,304.79,304.49,304.73,13482.0,302.8354,303.0243,302.7261,302.9647,13482.0
2024-12-10 13:50:00,304.69,304.83,304.54,304.63,8912.0,302.9249,303.0641,302.7758,302.8653,8912.0
2024-12-10 13:55:00,304.53,304.6,304.31,304.41,13612.0,302.7658,302.8354,302.5471,302.6465,13612.0
2024-12-10 14:00:00,304.38,304.38,303.94,304.08,10985.0,302.6167,302.6167,302.1793,302.3185,10985.0
2024-12-10 14:05:00,304.07,304.19,304.0,304.17,13493.0,302.3085,302.4278,302.2389,302.4079,13493.0
2024-12-10 14:10:00,304.13,304.15,303.95,304.09,12454.0,302.3682,302.388,302.1892,302.3284,12454.0
2024-12-10 14:15:00,304.07,304.31,303.67,304.26,10924.0,302.3085,302.5471,301.9108,302.4974,10924.0
2024-12-10 14:20:00,304.33,304.68,304.25,304.61,7204.0,302.567,302.915,302.4875,302.8454,7204.0
2024-12-10 14:25:00,304.6,304.81,304.47,304.76,9959.0,302.8354,303.0442,302.7062,302.9945,9959.0
2024-12-10 14:30:00,304.71,304.72,304.41,304.61,11620.0,302.9448,302.9547,302.6465,302.8454,11620.0
2024-12-10 14:35:00,304.67,304.76,304.59,304.71,9919.0,302.905,302.9945,302.8255,302.9448,9919.0
2024-12-10 14:40:00,304.65,304.84,304.56,304.63,11172.0,302.8851,303.074,302.7957,302.8653,11172.0
2024-12-10 14:45:00,304.71,304.98,304.61,304.84,9644.0,302.9448,303.2132,302.8454,303.074,9644.0
2024-12-10 14:50:00,304.78,304.84,304.4,304.53,17608.0,303.0144,303.074,302.6366,302.7658,17608.0
2024-12-10 14:55:00,304.46,304.61,304.2,304.27,11513.0,302.6963,302.8454,302.4378,302.5074,11513.0
2024-12-10 15:00:00,304.25,304.86,304.22,304.43,9441.0,302.4875,303.0939,302.4576,302.6664,9441.0
2024-12-10 15:05:00,304.53,304.53,303.93,303.97,6161.0,302.7658,302.7658,302.1693,302.2091,6161.0
2024-12-10 15:10:00,303.91,304.07,303.3,303.31,39931.0,302.1494,302.3085,301.543,301.5529,39931.0
2024-12-10 15:15:00,303.4,303.79,303.39,303.65,14159.0,301.6424,302.0301,301.6324,301.8909,14159.0
2024-12-10 15:20:00,303.63,303.87,303.37,303.8,20330.0,301.8711,302.1097,301.6126,302.0401,20330.0
2024-12-10 15:25:00,303.74,303.81,303.05,303.26,22866.0,301.9804,302.05,301.2944,301.5032,22866.0
2024-12-10 15:30:00,303.26,303.48,302.9,303.07,28982.0,301.5032,301.7219,301.1453,301.3143,28982.0
2024-12-10 15:35:00,303.03,303.14,302.89,303.08,33856.0,301.2745,301.3839,301.1353,301.3242,33856.0
2024-12-10 15:40:00,303.08,303.24,302.56,302.88,60797.0,301.3242,301.4833,300.8073,301.1254,60797.0
2024-12-10 15:45:00,302.91,302.97,302.3,302.51,27277.0,301.1552,301.2149,300.5488,300.7575,27277.0
2024-12-10 15:50:00,302.39,302.71,301.84,301.9,44691.0,300.6382,300.9564,300.0914,300.1511,44691.0
2024-12-10 15:55:00,301.96,302.41,301.8,302.16,125031.0,300.2107,300.6581,300.0517,300.4096,125031.0
2024-12-11 09:30:00,303.37,304.13,302.5,302.63,45495.0,301.6126,302.3682,300.7476,300.8769,45495.0
2024-12-11 09:35:00,302.52,302.63,301.7,301.88,9386.0,300.7675,300.8769,299.9522,300.1312,9386.0
2024-12-11 09:40:00,301.99,302.84,301.74,302.0,20084.0,300.2406,301.0856,299.992,300.2505,20084.0
2024-12-11 09:45:00,301.9,301.9,301.0,301.39,17463.0,300.1511,300.1511,299.2563,299.644,17463.0
2024-12-11 09:50:00,301.81,301.81,300.32,300.32,13006.0,300.0616,300.0616,298.5802,298.5802,13006.0
2024-12-11 09:55:00,300.24,300.96,300.14,300.63,25654.0,298.5007,299.2165,298.4013,298.8884,25654.0
2024-12-11 10:00:00,300.76,300.83,300.06,300.5,9761.0,299.0177,299.0873,298.3217,298.7592,9761.0
2024-12-11 10:05:00,300.49,300.91,300.46,300.72,7053.0,298.7492,299.1668,298.7194,298.9779,7053.0
2024-12-11 10:10:00,300.65,301.44,300.61,300.89,26652.0,298.9083,299.6937,298.8686,299.1469,26652.0
2024-12-11 10:15:00,301.04,301.25,300.75,301.06,5981.0,299.2961,299.5048,299.0077,299.3159,5981.0
2024-12-11 10:20:00,301.25,301.28,300.99,301.0,4758.0,299.5048,299.5347,299.2464,299.2563,4758.0
2024-12-11 10:25:00,300.97,301.02,300.73,300.97,4108.0,299.2265,299.2762,298.9879,299.2265,4108.0
2024-12-11 10:30:00,300.97,301.05,299.54,299.54,14321.0,299.2265,299.306,297.8048,297.8048,14321.0
2024-12-11 10:35:00,299.68,300.16,299.68,300.13,6601.0,297.9439,298.4212,297.9439,298.3913,6601.0
2024-12-11 10:40:00,300.12,300.62,300.0,300.55,10191.0,298.3814,298.8785,298.2621,298.8089,10191.0
2024-12-11 10:45:00,300.49,301.65,300.37,301.43,34776.0,298.7492,299.9025,298.6299,299.6838,34776.0
2024-12-11 10:50:00,301.41,301.47,300.9,301.0,4343.0,299.6639,299.7236,299.1569,299.2563,4343.0
2024-12-11 10:55:00,301.02,301.06,300.45,300.45,7349.0,299.2762,299.3159,298.7095,298.7095,7349.0
2024-12-11 11:00:00,300.68,300.77,300.66,300.66,3846.0,298.9381,299.0276,298.9183,298.9183,3846.0
2024-12-11 11:05:00,300.75,300.96,300.66,300.66,3910.0,299.0077,299.2165,298.9183,298.9183,3910.0
2024-12-11 11:10:00,300.67,301.32,300.65,301.28,6331.0,298.9282,299.5744,298.9083,299.5347,6331.0
2024-12-11 11:15:00,301.47,301.83,301.23,301.7,4801.0,299.7236,300.0815,299.485,299.9522,4801.0
2024-12-11 11:20:00,301.81,302.28,301.68,302.1,6339.0,300.0616,300.5289,299.9324,300.3499,6339.0
2024-12-11 11:25:00,302.12,302.57,302.12,302.37,18493.0,300.3698,300.8172,300.3698,300.6184,18493.0
2024-12-11 11:30:00,302.37,302.45,302.22,302.22,5748.0,300.6184,300.6979,300.4692,300.4692,5748.0
2024-12-11 11:35:00,302.34,302.64,302.22,302.63,6693.0,300.5885,300.8868,300.4692,300.8769,6693.0
2024-12-11 11:40:00,302.74,303.03,302.74,302.9,8027.0,300.9862,301.2745,300.9862,301.1453,8027.0
2024-12-11 11:45:00,302.96,303.03,302.6,302.68,10351.0,301.2049,301.2745,300.847,300.9266,10351.0
2024-12-11 11:50:00,302.63,302.72,302.3,302.31,5492.0,300.8769,300.9663,300.5488,300.5587,5492.0
2024-12-11 11:55:00,302.31,302.41,301.98,302.09,5138.0,300.5587,300.6581,300.2306,300.34,5138.0
2024-12-11 12:00:00,302.09,302.34,302.08,302.29,6750.0,300.34,300.5885,300.33,300.5388,6750.0
2024-12-11 12:05:00,302.29,302.3,301.86,302.12,4861.0,300.5388,300.5488,300.1113,300.3698,4861.0
2024-12-11 12:10:00,302.09,302.36,302.08,302.13,7536.0,300.34,300.6084,300.33,300.3797,7536.0
2024-12-11 12:15:00,302.14,302.38,302.01,302.02,6394.0,300.3897,300.6283,300.2604,300.2704,6394.0
2024-12-11 12:20:00,302.02,302.38,302.02,302.36,4012.0,300.2704,300.6283,300.2704,300.6084,4012.0
2024-12-11 12:25:00,302.36,302.43,301.85,301.94,8016.0,300.6084,300.678,300.1014,300.1908,8016.0
2024-12-11 12:30:00,301.94,302.02,301.83,301.83,8306.0,300.1908,300.2704,300.0815,300.0815,8306.0
2024-12-11 12:35:00,301.76,301.89,301.66,301.81,4307.0,300.0119,300.1411,299.9125,300.0616,4307.0
2024-12-11 12:40:00,301.93,302.07,301.89,301.89,8889.0,300.1809,300.3201,300.1411,300.1411,8889.0
2024-12-11 12:45:00,301.96,302.38,301.95,302.25,3630.0,300.2107,300.6283,300.2008,300.4991,3630.0
2024-12-11 12:50:00,302.25,302.39,302.25,302.37,1325.0,300.4991,300.6382,300.4991,300.6184,1325.0
2024-12-11 12:55:00,302.37,302.56,302.3,302.5,3271.0,300.6184,300.8073,300.5488,300.7476,3271.0
2024-12-11 13:00:00,302.51,302.85,302.51,302.74,3124.0,300.7575,301.0956,300.7575,300.9862,3124.0
2024-12-11 13:05:00,302.74,302.84,302.69,302.71,1582.0,300.9862,301.0856,300.9365,300.9564,1582.0
2024-12-11 13:10:00,302.72,302.81,302.32,302.62,9564.0,300.9663,301.0558,300.5686,300.8669,9564.0
2024-12-11 13:15:00,302.73,302.84,302.6,302.68,1817.0,300.9763,301.0856,300.847,300.9266,1817.0
2024-12-11 13:20:00,302.55,302.68,302.35,302.68,4542.0,300.7973,300.9266,300.5985,300.9266,4542.0
2024-12-11 13:25:00,302.65,302.84,302.55,302.84,3672.0,300.8967,301.0856,300.7973,301.0856,3672.0
2024-12-11 13:30:00,302.84,302.84,302.17,302.17,5948.0,301.0856,301.0856,300.4195,300.4195,5948.0
2024-12-11 13:35:00,302.23,302.33,302.05,302.2,5125.0,300.4792,300.5786,300.3002,300.4493,5125.0
2024-12-11 13:40:00,302.28,302.37,302.12,302.18,10167.0,300.5289,300.6184,300.3698,300.4295,10167.0
2024-12-11 13:45:00,302.15,302.2,301.98,302.07,10530.0,300.3996,300.4493,300.2306,300.3201,10530.0
2024-12-11 13:50:00,301.99,301.99,301.56,301.74,9371.0,300.2406,300.2406,299.813,299.992,9371.0
2024-12-11 13:55:00,301.75,301.92,301.67,301.71,6821.0,300.0019,300.171,299.9224,299.9622,6821.0
2024-12-11 14:00:00,301.73,301.8,301.58,301.64,4412.0,299.9821,300.0517,299.8329,299.8926,4412.0
2024-12-11 14:05:00,301.74,301.82,301.62,301.76,5370.0,299.992,300.0715,299.8727,300.0119,5370.0
2024-12-11 14:10:00,301.7,301.87,301.64,301.86,4330.0,299.9522,300.1213,299.8926,300.1113,4330.0
2024-12-11 14:15:00,301.78,302.0,301.76,301.87,2727.0,300.0318,300.2505,300.0119,300.1213,2727.0
2024-12-11 14:20:00,301.86,301.88,301.62,301.64,10203.0,300.1113,300.1312,299.8727,299.8926,10203.0
2024-12-11 14:25:00,301.73,301.93,301.7,301.93,11395.0,299.9821,300.1809,299.9522,300.1809,11395.0
2024-12-11 14:30:00,301.93,302.18,301.91,302.18,2991.0,300.1809,300.4295,300.161,300.4295,2991.0
2024-12-11 14:35:00,302.15,302.3,302.09,302.21,5563.0,300.3996,300.5488,300.34,300.4593,5563.0
2024-12-11 14:40:00,302.22,302.54,302.22,302.31,5790.0,300.4692,300.7874,300.4692,300.5587,5790.0
2024-12-11 14:45:00,302.21,302.32,302.03,302.04,4107.0,300.4593,300.5686,300.2803,300.2903,4107.0
2024-12-11 14:50:00,302.08,302.09,301.85,301.94,6874.0,300.33,300.34,300.1014,300.1908,6874.0
2024-12-11 14:55:00,301.98,302.27,301.98,302.23,6615.0,300.2306,300.5189,300.2306,300.4792,6615.0
2024-12-11 15:00:00,302.23,302.45,302.12,302.42,3307.0,300.4792,300.6979,300.3698,300.6681,3307.0
2024-12-11 15:05:00,302.42,302.48,302.3,302.41,5070.0,300.6681,300.7277,300.5488,300.6581,5070.0
2024-12-11 15:10:00,302.45,302.65,302.37,302.38,8701.0,300.6979,300.8967,300.6184,300.6283,8701.0
2024-12-11 15:15:00,302.38,302.43,302.18,302.3,8284.0,300.6283,300.678,300.4295,300.5488,8284.0
2024-12-11 15:20:00,302.21,302.34,302.21,302.34,5861.0,300.4593,300.5885,300.4593,300.5885,5861.0
2024-12-11 15:25:00,302.34,302.58,302.2,302.58,7093.0,300.5885,300.8271,300.4493,300.8271,7093.0
2024-12-11 15:30:00,302.57,302.63,302.28,302.46,11631.0,300.8172,300.8769,300.5289,300.7078,11631.0
2024-12-11 15:35:00,302.48,302.77,302.43,302.74,10987.0,300.7277,301.016,300.678,300.9862,10987.0
2024-12-11 15:40:00,302.73,302.74,302.37,302.37,31992.0,300.9763,300.9862,300.6184,300.6184,31992.0
2024-12-11 15:45:00,302.36,303.12,302.25,302.92,16853.0,300.6084,301.364,300.4991,301.1652,16853.0
2024-12-11 15:50:00,303.07,303.24,302.88,303.01,22087.0,301.3143,301.4833,301.1254,301.2546,22087.0
2024-12-11 15:55:00,302.95,303.07,302.19,302.39,94222.0,301.195,301.3143,300.4394,300.6382,94222.0
2024-12-12 09:30:00,303.63,303.89,302.24,303.07,46109.0,301.8711,302.1296,300.4891,301.3143,46109.0
2024-12-12 09:35:00,303.07,304.45,302.63,303.65,12685.0,301.3143,302.6863,300.8769,301.8909,12685.0
2024-12-12 09:40:00,303.56,304.06,303.37,303.76,14115.0,301.8015,302.2986,301.6126,302.0003,14115.0
2024-12-12 09:45:00,303.63,303.72,302.97,303.3,12268.0,301.8711,301.9605,301.2149,301.543,12268.0
2024-12-12 09:50:00,303.16,303.16,302.72,303.02,7416.0,301.4038,301.4038,300.9663,301.2646,7416.0
2024-12-12 09:55:00,303.1,303.1,302.14,302.75,11178.0,301.3441,301.3441,300.3897,300.9962,11178.0
2024-12-12 10:00:00,302.72,302.96,302.54,302.66,11252.0,300.9663,301.2049,300.7874,300.9067,11252.0
2024-12-12 10:05:00,302.83,302.93,302.22,302.32,9914.0,301.0757,301.1751,300.4692,300.5686,9914.0
2024-12-12 10:10:00,302.16,302.16,301.71,301.97,4310.0,300.4096,300.4096,299.9622,300.2207,4310.0
2024-12-12 10:15:00,302.36,302.61,302.18,302.45,3324.0,300.6084,300.857,300.4295,300.6979,3324.0
2024-12-12 10:20:00,302.51,302.55,302.18,302.41,8496.0,300.7575,300.7973,300.4295,300.6581,8496.0
2024-12-12 10:25:00,302.22,302.78,302.22,302.66,5905.0,300.4692,301.026,300.4692,300.9067,5905.0
2024-12-12 10:30:00,302.66,303.48,302.6,303.3,7174.0,300.9067,301.7219,300.847,301.543,7174.0
2024-12-12 10:35:00,303.35,303.36,302.73,302.86,11598.0,301.5927,301.6026,300.9763,301.1055,11598.0
2024-12-12 10:40:00,302.83,302.83,302.18,302.18,4280.0,301.0757,301.0757,300.4295,300.4295,4280.0
2024-12-12 10:45:00,302.38,302.38,302.0,302.11,4632.0,300.6283,300.6283,300.2505,300.3599,4632.0
2024-12-12 10:50:00,302.06,302.06,301.87,301.88,4133.0,300.3102,300.3102,300.1213,300.1312,4133.0
2024-12-12 10:55:00,301.88,302.04,301.68,301.68,8403.0,300.1312,300.2903,299.9324,299.9324,8403.0
2024-12-12 11:00:00,301.68,301.82,301.35,301.59,5106.0,299.9324,300.0715,299.6043,299.8429,5106.0
2024-12-12 11:05:00,301.61,301.74,301.58,301.6,3355.0,299.8628,299.992,299.8329,299.8528,3355.0
2024-12-12 11:10:00,301.71,301.88,301.6,301.74,4910.0,299.9622,300.1312,299.8528,299.992,4910.0
2024-12-12 11:15:00,301.71,301.94,301.62,301.87,12067.0,299.9622,300.1908,299.8727,300.1213,12067.0
2024-12-12 11:20:00,301.9,302.07,301.82,302.04,1966.0,300.1511,300.3201,300.0715,300.2903,1966.0
2024-12-12 11:25:00,301.94,302.22,301.94,302.18,5712.0,300.1908,300.4692,300.1908,300.4295,5712.0
2024-12-12 11:30:00,302.11,302.11,301.55,301.69,9490.0,300.3599,300.3599,299.8031,299.9423,9490.0
2024-12-12 11:35:00,301.69,301.93,301.69,301.78,4557.0,299.9423,300.1809,299.9423,300.0318,4557.0
2024-12-12 11:40:00,301.89,301.89,301.61,301.74,6671.0,300.1411,300.1411,299.8628,299.992,6671.0
2024-12-12 11:45:00,301.79,301.79,301.37,301.47,6212.0,300.0417,300.0417,299.6242,299.7236,6212.0
2024-12-12 11:50:00,301.55,301.61,301.27,301.42,4648.0,299.8031,299.8628,299.5247,299.6739,4648.0
2024-12-12 11:55:00,301.27,301.47,301.15,301.15,7091.0,299.5247,299.7236,299.4054,299.4054,7091.0
2024-12-12 12:00:00,301.12,301.59,301.12,301.57,3669.0,299.3756,299.8429,299.3756,299.823,3669.0
2024-12-12 12:05:00,301.57,301.67,301.44,301.47,2229.0,299.823,299.9224,299.6937,299.7236,2229.0
2024-12-12 12:10:00,301.46,301.65,301.4,301.62,6380.0,299.7136,299.9025,299.654,299.8727,6380.0
2024-12-12 12:15:00,301.68,302.02,301.66,301.94,3283.0,299.9324,300.2704,299.9125,300.1908,3283.0
2024-12-12 12:20:00,301.88,302.02,301.53,301.65,10348.0,300.1312,300.2704,299.7832,299.9025,10348.0
2024-12-12 12:25:00,301.69,301.7,301.66,301.66,1419.0,299.9423,299.9522,299.9125,299.9125,1419.0
2024-12-12 12:30:00,301.6,301.69,301.51,301.51,3745.0,299.8528,299.9423,299.7633,299.7633,3745.0
2024-12-12 12:35:00,301.46,301.48,301.21,301.35,5528.0,299.7136,299.7335,299.4651,299.6043,5528.0
2024-12-12 12:40:00,301.38,301.58,301.3,301.58,16010.0,299.6341,299.8329,299.5546,299.8329,16010.0
2024-12-12 12:45:00,301.56,301.67,301.34,301.35,9317.0,299.813,299.9224,299.5943,299.6043,9317.0
2024-12-12 12:50:00,301.43,301.43,300.82,300.99,7420.0,299.6838,299.6838,299.0773,299.2464,7420.0
2024-12-12 12:55:00,300.99,301.41,300.98,301.41,5053.0,299.2464,299.6639,299.2364,299.6639,5053.0
2024-12-12 13:00:00,301.5,301.56,301.2,301.32,3644.0,299.7534,299.813,299.4551,299.5744,3644.0
2024-12-12 13:05:00,301.21,301.46,301.09,301.33,4323.0,299.4651,299.7136,299.3458,299.5844,4323.0
2024-12-12 13:10:00,301.35,301.35,301.34,301.35,148.0,299.6043,299.6043,299.5943,299.6043,148.0
2024-12-12 13:15:00,301.31,301.41,301.21,301.31,2355.0,299.5645,299.6639,299.4651,299.5645,2355.0
2024-12-12 13:20:00,301.32,301.76,301.31,301.7,11167.0,299.5744,300.0119,299.5645,299.9522,11167.0
2024-12-12 13:25:00,301.66,301.67,301.12,301.16,8192.0,299.9125,299.9224,299.3756,299.4154,8192.0
2024-12-12 13:30:00,301.17,301.28,301.02,301.28,5113.0,299.4253,299.5347,299.2762,299.5347,5113.0
2024-12-12 13:35:00,301.04,301.08,300.59,300.9,7647.0,299.2961,299.3358,298.8487,299.1569,7647.0
2024-12-12 13:40:00,300.87,301.12,300.85,301.05,4130.0,299.127,299.3756,299.1072,299.306,4130.0
2024-12-12 13:45:00,300.96,301.08,300.92,301.03,3587.0,299.2165,299.3358,299.1768,299.2861,3587.0
2024-12-12 13:50:00,301.04,301.08,300.83,300.88,6998.0,299.2961,299.3358,299.0873,299.137,6998.0
2024-12-12 13:55:00,300.91,301.1,300.84,300.84,5436.0,299.1668,299.3557,299.0972,299.0972,5436.0
2024-12-12 14:00:00,300.83,300.86,300.61,300.75,11749.0,299.0873,299.1171,298.8686,299.0077,11749.0
2024-12-12 14:05:00,300.88,300.97,300.86,300.9,6045.0,299.137,299.2265,299.1171,299.1569,6045.0
2024-12-12 14:10:00,300.87,301.02,300.75,300.81,11957.0,299.127,299.2762,299.0077,299.0674,11957.0
2024-12-12 14:15:00,300.79,300.8,300.54,300.65,6903.0,299.0475,299.0575,298.799,298.9083,6903.0
2024-12-12 14:20:00,300.64,300.71,300.31,300.71,6161.0,298.8984,298.968,298.5703,298.968,6161.0
2024-12-12 14:25:00,300.59,300.73,300.39,300.39,4556.0,298.8487,298.9879,298.6498,298.6498,4556.0
2024-12-12 14:30:00,300.37,300.55,300.26,300.55,2628.0,298.6299,298.8089,298.5206,298.8089,2628.0
2024-12-12 14:35:00,300.5,300.8,300.43,300.72,4898.0,298.7592,299.0575,298.6896,298.9779,4898.0
2024-12-12 14:40:00,300.8,301.17,300.66,300.97,7282.0,299.0575,299.4253,298.9183,299.2265,7282.0
2024-12-12 14:45:00,300.97,301.04,300.8,300.81,3760.0,299.2265,299.2961,299.0575,299.0674,3760.0
2024-12-12 14:50:00,300.8,300.96,300.66,300.82,6816.0,299.0575,299.2165,298.9183,299.0773,6816.0
2024-12-12 14:55:00,300.9,300.9,300.6,300.6,9766.0,299.1569,299.1569,298.8586,298.8586,9766.0
2024-12-12 15:00:00,300.68,300.82,300.6,300.69,5894.0,298.9381,299.0773,298.8586,298.9481,5894.0
2024-12-12 15:05:00,300.69,301.02,300.6,301.0,5326.0,298.9481,299.2762,298.8586,299.2563,5326.0
2024-12-12 15:10:00,300.95,301.01,300.8,300.97,6605.0,299.2066,299.2662,299.0575,299.2265,6605.0
2024-12-12 15:15:00,300.96,301.04,300.81,300.92,4004.0,299.2165,299.2961,299.0674,299.1768,4004.0
2024-12-12 15:20:00,300.92,301.09,300.82,301.03,7330.0,299.1768,299.3458,299.0773,299.2861,7330.0
2024-12-12 15:25:00,301.03,301.03,300.76,300.81,15173.0,299.2861,299.2861,299.0177,299.0674,15173.0
2024-12-12 15:30:00,300.81,300.95,300.67,300.88,11852.0,299.0674,299.2066,298.9282,299.137,11852.0
2024-12-12 15:35:00,300.88,301.14,300.88,301.05,11379.0,299.137,299.3955,299.137,299.306,11379.0
2024-12-12 15:40:00,301.04,301.18,300.98,301.11,13756.0,299.2961,299.4353,299.2364,299.3657,13756.0
2024-12-12 15:45:00,301.12,301.32,300.89,300.94,16279.0,299.3756,299.5744,299.1469,299.1966,16279.0
2024-12-12 15:50:00,300.99,301.01,300.58,300.58,51452.0,299.2464,299.2662,298.8387,298.8387,51452.0
2024-12-12 15:55:00,300.64,300.85,300.28,300.31,81639.0,298.8984,299.1072,298.5405,298.5703,81639.0
2024-12-13 09:30:00,302.46,303.98,301.79,303.71,36845.0,300.7078,302.219,300.0417,301.9506,36845.0
2024-12-13 09:35:00,303.99,303.99,303.24,303.63,28942.0,302.229,302.229,301.4833,301.8711,28942.0
2024-12-13 09:40:00,303.86,304.32,302.7,302.87,26007.0,302.0997,302.5571,300.9464,301.1155,26007.0
2024-12-13 09:45:00,302.97,303.77,302.69,303.64,12246.0,301.2149,302.0102,300.9365,301.881,12246.0
2024-12-13 09:50:00,303.18,303.58,302.56,302.94,16284.0,301.4237,301.8213,300.8073,301.1851,16284.0
2024-12-13 09:55:00,302.88,303.36,302.74,303.07,15849.0,301.1254,301.6026,300.9862,301.3143,15849.0
2024-12-13 10:00:00,303.25,303.43,302.93,303.05,13934.0,301.4933,301.6722,301.1751,301.2944,13934.0
2024-12-13 10:05:00,303.16,303.91,303.02,303.88,6735.0,301.4038,302.1494,301.2646,302.1196,6735.0
2024-12-13 10:10:00,303.82,303.92,302.74,302.76,11197.0,302.06,302.1594,300.9862,301.0061,11197.0
2024-12-13 10:15:00,302.88,303.18,302.74,302.93,7741.0,301.1254,301.4237,300.9862,301.1751,7741.0
2024-12-13 10:20:00,302.81,303.14,302.67,302.99,21861.0,301.0558,301.3839,300.9166,301.2348,21861.0
2024-12-13 10:25:00,302.91,303.07,302.47,302.94,7819.0,301.1552,301.3143,300.7178,301.1851,7819.0
2024-12-13 10:30:00,302.98,303.05,302.45,302.86,10946.0,301.2248,301.2944,300.6979,301.1055,10946.0
2024-12-13 10:35:00,302.75,302.9,302.5,302.82,8910.0,300.9962,301.1453,300.7476,301.0658,8910.0
2024-12-13 10:40:00,302.84,302.84,301.89,302.01,8491.0,301.0856,301.0856,300.1411,300.2604,8491.0
2024-12-13 10:45:00,301.97,302.15,301.85,302.0,8621.0,300.2207,300.3996,300.1014,300.2505,8621.0
2024-12-13 10:50:00,302.06,302.36,301.83,302.18,8925.0,300.3102,300.6084,300.0815,300.4295,8925.0
2024-12-13 10:55:00,302.07,302.32,302.01,302.31,10478.0,300.3201,300.5686,300.2604,300.5587,10478.0
2024-12-13 11:00:00,302.28,302.39,301.74,302.19,9689.0,300.5289,300.6382,299.992,300.4394,9689.0
2024-12-13 11:05:00,302.19,302.63,302.07,302.63,13054.0,300.4394,300.8769,300.3201,300.8769,13054.0
2024-12-13 11:10:00,302.54,302.77,302.3,302.3,8878.0,300.7874,301.016,300.5488,300.5488,8878.0
2024-12-13 11:15:00,302.46,302.66,302.45,302.57,5028.0,300.7078,300.9067,300.6979,300.8172,5028.0
2024-12-13 11:20:00,302.43,302.68,302.27,302.66,10632.0,300.678,300.9266,300.5189,300.9067,10632.0
2024-12-13 11:25:00,302.66,303.02,302.35,302.89,6857.0,300.9067,301.2646,300.5985,301.1353,6857.0
2024-12-13 11:30:00,302.9,303.23,302.68,303.09,5309.0,301.1453,301.4734,300.9266,301.3342,5309.0
2024-12-13 11:35:00,303.17,303.24,302.68,302.91,10084.0,301.4137,301.4833,300.9266,301.1552,10084.0
2024-12-13 11:40:00,302.82,303.22,302.82,302.97,5854.0,301.0658,301.4634,301.0658,301.2149,5854.0
2024-12-13 11:45:00,303.08,303.1,302.68,302.82,7353.0,301.3242,301.3441,300.9266,301.0658,7353.0
2024-12-13 11:50:00,302.91,303.04,302.54,302.99,6544.0,301.1552,301.2845,300.7874,301.2348,6544.0
2024-12-13 11:55:00,302.92,303.04,302.58,302.94,11924.0,301.1652,301.2845,300.8271,301.1851,11924.0
2024-12-13 12:00:00,302.92,302.92,301.95,301.95,3532.0,301.1652,301.1652,300.2008,300.2008,3532.0
2024-12-13 12:05:00,301.88,301.93,301.61,301.75,5264.0,300.1312,300.1809,299.8628,300.0019,5264.0
2024-12-13 12:10:00,301.88,301.92,301.58,301.69,3751.0,300.1312,300.171,299.8329,299.9423,3751.0
2024-12-13 12:15:00,301.73,301.8,301.5,301.77,6681.0,299.9821,300.0517,299.7534,300.0218,6681.0
2024-12-13 12:20:00,301.76,301.77,301.53,301.62,10916.0,300.0119,300.0218,299.7832,299.8727,10916.0
2024-12-13 12:25:00,301.62,301.73,301.6,301.65,8600.0,299.8727,299.9821,299.8528,299.9025,8600.0
2024-12-13 12:30:00,301.65,301.78,301.26,301.33,15168.0,299.9025,300.0318,299.5148,299.5844,15168.0
2024-12-13 12:35:00,301.44,301.56,301.25,301.25,5046.0,299.6937,299.813,299.5048,299.5048,5046.0
2024-12-13 12:40:00,301.25,301.59,301.24,301.38,5674.0,299.5048,299.8429,299.4949,299.6341,5674.0
2024-12-13 12:45:00,301.37,301.62,301.27,301.5,6035.0,299.6242,299.8727,299.5247,299.7534,6035.0
2024-12-13 12:50:00,301.44,302.02,301.26,302.01,6582.0,299.6937,300.2704,299.5148,300.2604,6582.0
2024-12-13 12:55:00,301.99,301.99,301.78,301.87,1510.0,300.2406,300.2406,300.0318,300.1213,1510.0
2024-12-13 13:00:00,301.9,302.04,301.79,302.0,2235.0,300.1511,300.2903,300.0417,300.2505,2235.0
2024-12-13 13:05:00,301.76,301.87,301.57,301.71,6804.0,300.0119,300.1213,299.823,299.9622,6804.0
2024-12-13 13:10:00,301.72,301.79,301.63,301.79,2734.0,299.9721,300.0417,299.8826,300.0417,2734.0
2024-12-13 13:15:00,301.79,302.16,301.73,302.16,3316.0,300.0417,300.4096,299.9821,300.4096,3316.0
2024-12-13 13:20:00,302.11,302.28,301.98,301.99,1514.0,300.3599,300.5289,300.2306,300.2406,1514.0
2024-12-13 13:25:00,301.98,302.29,301.83,302.29,3819.0,300.2306,300.5388,300.0815,300.5388,3819.0
2024-12-13 13:30:00,302.28,302.28,302.0,302.16,2713.0,300.5289,300.5289,300.2505,300.4096,2713.0
2024-12-13 13:35:00,302.09,302.18,302.03,302.13,1802.0,300.34,300.4295,300.2803,300.3797,1802.0
2024-12-13 13:40:00,302.2,302.32,302.13,302.17,2574.0,300.4493,300.5686,300.3797,300.4195,2574.0
2024-12-13 13:45:00,302.18,302.53,302.1,302.43,9019.0,300.4295,300.7774,300.3499,300.678,9019.0
2024-12-13 13:50:00,302.29,302.29,302.06,302.06,6451.0,300.5388,300.5388,300.3102,300.3102,6451.0
2024-12-13 13:55:00,302.14,302.32,302.06,302.22,4601.0,300.3897,300.5686,300.3102,300.4692,4601.0
2024-12-13 14:00:00,302.22,302.26,302.06,302.23,3517.0,300.4692,300.509,300.3102,300.4792,3517.0
2024-12-13 14:05:00,302.19,302.5,302.19,302.5,4462.0,300.4394,300.7476,300.4394,300.7476,4462.0
2024-12-13 14:10:00,302.5,302.53,302.34,302.44,5450.0,300.7476,300.7774,300.5885,300.688,5450.0
2024-12-13 14:15:00,302.44,302.68,302.43,302.5,7697.0,300.688,300.9266,300.678,300.7476,7697.0
2024-12-13 14:20:00,302.51,302.51,302.17,302.33,4258.0,300.7575,300.7575,300.4195,300.5786,4258.0
2024-12-13 14:25:00,302.29,302.37,302.18,302.32,4251.0,300.5388,300.6184,300.4295,300.5686,4251.0
2024-12-13 14:30:00,302.32,302.36,302.18,302.29,5634.0,300.5686,300.6084,300.4295,300.5388,5634.0
2024-12-13 14:35:00,302.34,302.57,302.34,302.39,3834.0,300.5885,300.8172,300.5885,300.6382,3834.0
2024-12-13 14:40:00,302.47,302.5,302.18,302.38,6153.0,300.7178,300.7476,300.4295,300.6283,6153.0
2024-12-13 14:45:00,302.42,302.52,302.18,302.47,3326.0,300.6681,300.7675,300.4295,300.7178,3326.0
2024-12-13 14:50:00,302.35,302.42,302.18,302.18,4789.0,300.5985,300.6681,300.4295,300.4295,4789.0
2024-12-13 14:55:00,302.23,302.23,302.08,302.2,2219.0,300.4792,300.4792,300.33,300.4493,2219.0
2024-12-13 15:00:00,302.17,302.27,302.1,302.27,800.0,300.4195,300.5189,300.3499,300.5189,800.0
2024-12-13 15:05:00,302.29,302.32,302.06,302.13,5676.0,300.5388,300.5686,300.3102,300.3797,5676.0
2024-12-13 15:10:00,302.13,302.38,302.13,302.21,7386.0,300.3797,300.6283,300.3797,300.4593,7386.0
2024-12-13 15:15:00,302.21,302.36,302.21,302.27,4270.0,300.4593,300.6084,300.4593,300.5189,4270.0
2024-12-13 15:20:00,302.32,302.62,302.32,302.58,4063.0,300.5686,300.8669,300.5686,300.8271,4063.0
2024-12-13 15:25:00,302.55,302.6,302.3,302.39,5403.0,300.7973,300.847,300.5488,300.6382,5403.0
2024-12-13 15:30:00,302.44,302.55,302.3,302.49,8582.0,300.688,300.7973,300.5488,300.7377,8582.0
2024-12-13 15:35:00,302.51,302.58,302.31,302.58,6965.0,300.7575,300.8271,300.5587,300.8271,6965.0
2024-12-13 15:40:00,302.59,302.73,302.46,302.69,6510.0,300.8371,300.9763,300.7078,300.9365,6510.0
2024-12-13 15:45:00,302.73,302.94,302.73,302.83,14496.0,300.9763,301.1851,300.9763,301.0757,14496.0
2024-12-13 15:50:00,302.77,302.85,302.45,302.54,15322.0,301.016,301.0956,300.6979,300.7874,15322.0
2024-12-13 15:55:00,302.57,302.74,302.16,302.18,64825.0,300.8172,300.9862,300.4096,300.4295,64825.0
2024-12-16 09:30:00,303.7,303.7,300.83,300.9,52875.0,301.9407,301.9407,299.0873,299.1569,52875.0
2024-12-16 09:35:00,300.86,302.64,300.85,302.64,11579.0,299.1171,300.8868,299.1072,300.8868,11579.0
2024-12-16 09:40:00,302.64,303.33,302.6,303.31,12135.0,300.8868,301.5728,300.847,301.5529,12135.0
2024-12-16 09:45:00,303.26,303.57,302.98,302.98,10517.0,301.5032,301.8114,301.2248,301.2248,10517.0
2024-12-16 09:50:00,303.12,303.43,302.56,302.88,19451.0,301.364,301.6722,300.8073,301.1254,19451.0
2024-12-16 09:55:00,302.75,302.87,302.37,302.61,6364.0,300.9962,301.1155,300.6184,300.857,6364.0
2024-12-16 10:00:00,302.5,302.71,302.41,302.63,4448.0,300.7476,300.9564,300.6581,300.8769,4448.0
2024-12-16 10:05:00,302.55,303.0,302.43,302.83,10472.0,300.7973,301.2447,300.678,301.0757,10472.0
2024-12-16 10:10:00,302.92,302.92,302.12,302.28,7379.0,301.1652,301.1652,300.3698,300.5289,7379.0
2024-12-16 10:15:00,302.16,302.36,301.94,302.06,13132.0,300.4096,300.6084,300.1908,300.3102,13132.0
2024-12-16 10:20:00,302.14,302.36,301.71,301.95,9465.0,300.3897,300.6084,299.9622,300.2008,9465.0
2024-12-16 10:25:00,301.94,302.6,301.94,302.47,9203.0,300.1908,300.847,300.1908,300.7178,9203.0
2024-12-16 10:30:00,302.34,302.71,302.32,302.65,5680.0,300.5885,300.9564,300.5686,300.8967,5680.0
2024-12-16 10:35:00,302.65,302.79,302.36,302.57,9247.0,300.8967,301.0359,300.6084,300.8172,9247.0
2024-12-16 10:40:00,302.63,303.09,302.62,302.78,6353.0,300.8769,301.3342,300.8669,301.026,6353.0
2024-12-16 10:45:00,302.87,303.0,302.59,303.0,7208.0,301.1155,301.2447,300.8371,301.2447,7208.0
2024-12-16 10:50:00,302.96,303.05,302.68,302.71,14011.0,301.2049,301.2944,300.9266,300.9564,14011.0
2024-12-16 10:55:00,302.77,303.09,302.77,302.87,8525.0,301.016,301.3342,301.016,301.1155,8525.0
2024-12-16 11:00:00,302.78,302.78,302.2,302.27,5888.0,301.026,301.026,300.4493,300.5189,5888.0
2024-12-16 11:05:00,302.26,302.54,302.08,302.48,6008.0,300.509,300.7874,300.33,300.7277,6008.0
2024-12-16 11:10:00,302.57,302.87,302.42,302.62,6347.0,300.8172,301.1155,300.6681,300.8669,6347.0
2024-12-16 11:15:00,302.75,302.76,302.38,302.53,7218.0,300.9962,301.0061,300.6283,300.7774,7218.0
2024-12-16 11:20:00,302.5,302.51,302.18,302.37,6673.0,300.7476,300.7575,300.4295,300.6184,6673.0
2024-12-16 11:25:00,302.34,302.47,302.05,302.34,5115.0,300.5885,300.7178,300.3002,300.5885,5115.0
2024-12-16 11:30:00,302.16,302.62,302.16,302.62,2754.0,300.4096,300.8669,300.4096,300.8669,2754.0
2024-12-16 11:35:00,302.66,302.86,302.61,302.81,15534.0,300.9067,301.1055,300.857,301.0558,15534.0
2024-12-16 11:40:00,302.73,303.11,302.73,302.84,8740.0,300.9763,301.3541,300.9763,301.0856,8740.0
2024-12-16 11:45:00,302.91,303.06,302.85,303.03,8030.0,301.1552,301.3044,301.0956,301.2745,8030.0
2024-12-16 11:50:00,303.04,303.07,302.85,302.85,12027.0,301.2845,301.3143,301.0956,301.0956,12027.0
2024-12-16 11:55:00,302.87,303.02,302.61,302.62,10858.0,301.1155,301.2646,300.857,300.8669,10858.0
2024-12-16 12:00:00,302.69,302.73,302.2,302.21,7825.0,300.9365,300.9763,300.4493,300.4593,7825.0
2024-12-16 12:05:00,302.23,302.56,302.17,302.44,5529.0,300.4792,300.8073,300.4195,300.688,5529.0
2024-12-16 12:10:00,302.55,302.92,302.55,302.84,17473.0,300.7973,301.1652,300.7973,301.0856,17473.0
2024-12-16 12:15:00,302.88,303.08,302.59,302.59,8048.0,301.1254,301.3242,300.8371,300.8371,8048.0
2024-12-16 12:20:00,302.8,303.04,302.79,302.98,847.0,301.0459,301.2845,301.0359,301.2248,847.0
2024-12-16 12:25:00,302.98,303.11,302.81,302.98,12597.0,301.2248,301.3541,301.0558,301.2248,12597.0
2024-12-16 12:30:00,303.01,303.15,302.93,303.14,6161.0,301.2546,301.3938,301.1751,301.3839,6161.0
2024-12-16 12:35:00,303.01,303.19,302.97,303.17,5353.0,301.2546,301.4336,301.2149,301.4137,5353.0
2024-12-16 12:40:00,303.16,303.5,303.15,303.31,6266.0,301.4038,301.7418,301.3938,301.5529,6266.0
2024-12-16 12:45:00,303.32,303.61,303.32,303.45,2794.0,301.5629,301.8512,301.5629,301.6921,2794.0
2024-12-16 12:50:00,303.44,303.65,303.38,303.65,3798.0,301.6822,301.8909,301.6225,301.8909,3798.0
2024-12-16 12:55:00,303.62,303.75,303.62,303.65,1118.0,301.8611,301.9904,301.8611,301.8909,1118.0
2024-12-16 13:00:00,303.71,303.84,303.65,303.69,8298.0,301.9506,302.0798,301.8909,301.9307,8298.0
2024-12-16 13:05:00,303.68,303.78,303.68,303.75,2886.0,301.9208,302.0202,301.9208,301.9904,2886.0
2024-12-16 13:10:00,303.75,303.77,303.63,303.67,5850.0,301.9904,302.0102,301.8711,301.9108,5850.0
2024-12-16 13:15:00,303.63,303.68,303.57,303.65,6545.0,301.8711,301.9208,301.8114,301.8909,6545.0
2024-12-16 13:20:00,303.71,303.9,303.66,303.88,8243.0,301.9506,302.1395,301.9009,302.1196,8243.0
2024-12-16 13:25:00,303.88,304.03,303.82,303.98,7199.0,302.1196,302.2687,302.06,302.219,7199.0
2024-12-16 13:30:00,303.89,304.16,303.89,304.0,5749.0,302.1296,302.398,302.1296,302.2389,5749.0
2024-12-16 13:35:00,303.92,303.94,303.81,303.81,3423.0,302.1594,302.1793,302.05,302.05,3423.0
2024-12-16 13:40:00,303.89,303.96,303.73,303.96,7491.0,302.1296,302.1991,301.9705,302.1991,7491.0
2024-12-16 13:45:00,303.84,304.2,303.84,304.05,6308.0,302.0798,302.4378,302.0798,302.2886,6308.0
2024-12-16 13:50:00,304.05,304.14,303.91,303.93,3116.0,302.2886,302.3781,302.1494,302.1693,3116.0
2024-12-16 13:55:00,303.91,303.96,303.84,303.84,5109.0,302.1494,302.1991,302.0798,302.0798,5109.0
2024-12-16 14:00:00,303.81,303.85,303.46,303.56,5526.0,302.05,302.0898,301.702,301.8015,5526.0
2024-12-16 14:05:00,303.59,303.8,303.52,303.75,3774.0,301.8313,302.0401,301.7617,301.9904,3774.0
2024-12-16 14:10:00,303.75,303.97,303.7,303.97,5871.0,301.9904,302.2091,301.9407,302.2091,5871.0
2024-12-16 14:15:00,304.0,304.1,303.95,304.01,5570.0,302.2389,302.3383,302.1892,302.2489,5570.0
2024-12-16 14:20:00,303.99,303.99,303.73,303.81,6533.0,302.229,302.229,301.9705,302.05,6533.0
2024-12-16 14:25:00,303.81,303.93,303.73,303.79,4432.0,302.05,302.1693,301.9705,302.0301,4432.0
2024-12-16 14:30:00,303.85,303.87,303.55,303.65,9740.0,302.0898,302.1097,301.7915,301.8909,9740.0
2024-12-16 14:35:00,303.6,303.75,303.59,303.75,2940.0,301.8412,301.9904,301.8313,301.9904,2940.0
2024-12-16 14:40:00,303.64,303.73,303.6,303.68,4155.0,301.881,301.9705,301.8412,301.9208,4155.0
2024-12-16 14:45:00,303.68,303.68,303.5,303.5,3786.0,301.9208,301.9208,301.7418,301.7418,3786.0
2024-12-16 14:50:00,303.49,303.6,303.38,303.47,3443.0,301.7319,301.8412,301.6225,301.712,3443.0
2024-12-16 14:55:00,303.42,303.6,303.38,303.52,4009.0,301.6623,301.8412,301.6225,301.7617,4009.0
2024-12-16 15:00:00,303.57,303.59,303.44,303.58,4509.0,301.8114,301.8313,301.6822,301.8213,4509.0
2024-12-16 15:05:00,303.54,303.92,303.52,303.88,9749.0,301.7816,302.1594,301.7617,302.1196,9749.0
2024-12-16 15:10:00,303.88,304.04,303.81,303.81,10470.0,302.1196,302.2787,302.05,302.05,10470.0
2024-12-16 15:15:00,303.81,303.81,303.62,303.65,3721.0,302.05,302.05,301.8611,301.8909,3721.0
2024-12-16 15:20:00,303.65,303.8,303.6,303.76,6161.0,301.8909,302.0401,301.8412,302.0003,6161.0
2024-12-16 15:25:00,303.73,303.98,303.73,303.94,8011.0,301.9705,302.219,301.9705,302.1793,8011.0
2024-12-16 15:30:00,303.87,304.02,303.52,303.54,11165.0,302.1097,302.2588,301.7617,301.7816,11165.0
2024-12-16 15:35:00,303.59,303.59,303.21,303.43,10707.0,301.8313,301.8313,301.4535,301.6722,10707.0
2024-12-16 15:40:00,303.47,303.49,303.28,303.32,6822.0,301.712,301.7319,301.5231,301.5629,6822.0
2024-12-16 15:45:00,303.25,303.52,303.09,303.42,14550.0,301.4933,301.7617,301.3342,301.6623,14550.0
2024-12-16 15:50:00,303.41,303.5,303.09,303.44,15822.0,301.6523,301.7418,301.3342,301.6822,15822.0
2024-12-16 15:55:00,303.44,303.75,303.36,303.62,70608.0,301.6822,301.9904,301.6026,301.8611,70608.0
2024-12-17 09:30:00,302.33,302.96,301.5,302.29,73063.0,300.5786,301.2049,299.7534,300.5388,73063.0
2024-12-17 09:35:00,302.16,302.39,301.64,301.77,5912.0,300.4096,300.6382,299.8926,300.0218,5912.0
2024-12-17 09:40:00,301.5,301.5,300.98,301.27,9432.0,299.7534,299.7534,299.2364,299.5247,9432.0
2024-12-17 09:45:00,301.26,302.07,301.26,301.93,8222.0,299.5148,300.3201,299.5148,300.1809,8222.0
2024-12-17 09:50:00,302.08,303.0,301.94,303.0,13818.0,300.33,301.2447,300.1908,301.2447,13818.0
2024-12-17 09:55:00,302.9,303.03,302.55,302.69,14769.0,301.1453,301.2745,300.7973,300.9365,14769.0
2024-12-17 10:00:00,302.83,302.83,302.22,302.31,16058.0,301.0757,301.0757,300.4692,300.5587,16058.0
2024-12-17 10:05:00,302.22,302.61,301.78,301.78,32830.0,300.4692,300.857,300.0318,300.0318,32830.0
2024-12-17 10:10:00,301.9,301.9,301.27,301.32,11662.0,300.1511,300.1511,299.5247,299.5744,11662.0
2024-12-17 10:15:00,301.38,301.55,300.89,301.0,17140.0,299.6341,299.8031,299.1469,299.2563,17140.0
2024-12-17 10:20:00,300.82,301.04,300.47,300.87,22685.0,299.0773,299.2961,298.7294,299.127,22685.0
2024-12-17 10:25:00,300.75,300.87,300.48,300.48,11508.0,299.0077,299.127,298.7393,298.7393,11508.0
2024-12-17 10:30:00,300.62,301.13,300.48,301.12,15465.0,298.8785,299.3855,298.7393,299.3756,15465.0
2024-12-17 10:35:00,301.1,301.43,300.76,300.89,13514.0,299.3557,299.6838,299.0177,299.1469,13514.0
2024-12-17 10:40:00,300.86,300.91,300.48,300.66,10770.0,299.1171,299.1668,298.7393,298.9183,10770.0
2024-12-17 10:45:00,300.62,301.07,300.48,300.76,19209.0,298.8785,299.3259,298.7393,299.0177,19209.0
2024-12-17 10:50:00,300.81,300.9,300.42,300.9,15372.0,299.0674,299.1569,298.6797,299.1569,15372.0
2024-12-17 10:55:00,300.88,301.37,300.87,301.27,16459.0,299.137,299.6242,299.127,299.5247,16459.0
2024-12-17 11:00:00,301.2,301.67,301.15,301.54,18838.0,299.4551,299.9224,299.4054,299.7932,18838.0
2024-12-17 11:05:00,301.59,302.13,301.11,301.42,38626.0,299.8429,300.3797,299.3657,299.6739,38626.0
2024-12-17 11:10:00,301.52,301.64,301.13,301.13,8301.0,299.7733,299.8926,299.3855,299.3855,8301.0
2024-12-17 11:15:00,301.28,301.28,300.89,301.12,9071.0,299.5347,299.5347,299.1469,299.3756,9071.0
2024-12-17 11:20:00,301.05,301.06,300.63,300.72,18912.0,299.306,299.3159,298.8884,298.9779,18912.0
2024-12-17 11:25:00,300.75,300.76,300.16,300.42,18959.0,299.0077,299.0177,298.4212,298.6797,18959.0
2024-12-17 11:30:00,300.42,300.93,300.35,300.77,19774.0,298.6797,299.1867,298.6101,299.0276,19774.0
2024-12-17 11:35:00,300.77,300.87,300.5,300.57,8008.0,299.0276,299.127,298.7592,298.8288,8008.0
2024-12-17 11:40:00,300.68,300.83,300.44,300.65,12855.0,298.9381,299.0873,298.6995,298.9083,12855.0
2024-12-17 11:45:00,300.65,300.8,300.48,300.65,9257.0,298.9083,299.0575,298.7393,298.9083,9257.0
2024-12-17 11:50:00,300.64,301.1,300.64,301.05,24659.0,298.8984,299.3557,298.8984,299.306,24659.0
2024-12-17 11:55:00,300.93,300.93,300.49,300.63,11510.0,299.1867,299.1867,298.7492,298.8884,11510.0
2024-12-17 12:00:00,300.5,300.63,300.16,300.16,6534.0,298.7592,298.8884,298.4212,298.4212,6534.0
2024-12-17 12:05:00,300.17,300.25,299.76,299.76,25165.0,298.4311,298.5106,298.0235,298.0235,25165.0
2024-12-17 12:10:00,299.74,300.06,299.7,299.75,9379.0,298.0036,298.3217,297.9638,298.0135,9379.0
2024-12-17 12:15:00,299.82,300.31,299.76,300.26,11839.0,298.0831,298.5703,298.0235,298.5206,11839.0
2024-12-17 12:20:00,300.32,300.48,300.27,300.27,4649.0,298.5802,298.7393,298.5305,298.5305,4649.0
2024-12-17 12:25:00,300.32,300.52,300.19,300.26,14900.0,298.5802,298.7791,298.451,298.5206,14900.0
2024-12-17 12:30:00,300.28,300.75,300.27,300.53,9103.0,298.5405,299.0077,298.5305,298.789,9103.0
2024-12-17 12:35:00,300.49,300.81,300.48,300.81,9375.0,298.7492,299.0674,298.7393,299.0674,9375.0
2024-12-17 12:40:00,300.81,300.98,300.73,300.81,10056.0,299.0674,299.2364,298.9879,299.0674,10056.0
2024-12-17 12:45:00,300.78,301.11,300.76,301.11,4145.0,299.0376,299.3657,299.0177,299.3657,4145.0
2024-12-17 12:50:00,301.02,301.46,301.02,301.4,10125.0,299.2762,299.7136,299.2762,299.654,10125.0
2024-12-17 12:55:00,301.41,301.49,301.14,301.24,15332.0,299.6639,299.7435,299.3955,299.4949,15332.0
2024-12-17 13:00:00,301.2,301.35,301.03,301.05,6411.0,299.4551,299.6043,299.2861,299.306,6411.0
2024-12-17 13:05:00,301.13,301.13,300.87,300.98,13527.0,299.3855,299.3855,299.127,299.2364,13527.0
2024-12-17 13:10:00,300.89,301.07,300.8,301.0,7995.0,299.1469,299.3259,299.0575,299.2563,7995.0
2024-12-17 13:15:00,301.04,301.12,300.55,300.58,9195.0,299.2961,299.3756,298.8089,298.8387,9195.0
2024-12-17 13:20:00,300.56,300.98,300.5,300.73,11954.0,298.8188,299.2364,298.7592,298.9879,11954.0
2024-12-17 13:25:00,300.73,300.73,300.58,300.65,9144.0,298.9879,298.9879,298.8387,298.9083,9144.0
2024-12-17 13:30:00,300.73,300.96,300.62,300.9,10535.0,298.9879,299.2165,298.8785,299.1569,10535.0
2024-12-17 13:35:00,300.94,301.11,300.8,300.92,17997.0,299.1966,299.3657,299.0575,299.1768,17997.0
2024-12-17 13:40:00,301.01,301.11,300.52,300.76,17064.0,299.2662,299.3657,298.7791,299.0177,17064.0
2024-12-17 13:45:00,300.83,300.89,300.66,300.8,9482.0,299.0873,299.1469,298.9183,299.0575,9482.0
2024-12-17 13:50:00,300.76,301.17,300.76,301.09,8406.0,299.0177,299.4253,299.0177,299.3458,8406.0
2024-12-17 13:55:00,301.09,301.34,301.09,301.34,7117.0,299.3458,299.5943,299.3458,299.5943,7117.0
2024-12-17 14:00:00,301.27,301.48,301.16,301.25,7920.0,299.5247,299.7335,299.4154,299.5048,7920.0
2024-12-17 14:05:00,301.31,301.42,301.11,301.19,7766.0,299.5645,299.6739,299.3657,299.4452,7766.0
2024-12-17 14:10:00,301.23,301.23,300.87,301.07,12859.0,299.485,299.485,299.127,299.3259,12859.0
2024-12-17 14:15:00,301.13,301.25,301.05,301.19,6264.0,299.3855,299.5048,299.306,299.4452,6264.0
2024-12-17 14:20:00,301.14,301.17,300.96,300.99,12011.0,299.3955,299.4253,299.2165,299.2464,12011.0
2024-12-17 14:25:00,301.16,301.17,300.93,300.96,12685.0,299.4154,299.4253,299.1867,299.2165,12685.0
2024-12-17 14:30:00,300.97,301.0,300.18,300.18,34903.0,299.2265,299.2563,298.441,298.441,34903.0
2024-12-17 14:35:00,300.18,300.33,299.9,300.05,19216.0,298.441,298.5902,298.1627,298.3118,19216.0
2024-12-17 14:40:00,300.04,300.07,299.8,300.01,23916.0,298.3019,298.3317,298.0632,298.272,23916.0
2024-12-17 14:45:00,299.97,300.48,299.91,300.35,22487.0,298.2323,298.7393,298.1726,298.6101,22487.0
2024-12-17 14:50:00,300.32,300.77,300.18,300.71,16067.0,298.5802,299.0276,298.441,298.968,16067.0
2024-12-17 14:55:00,300.71,300.93,300.6,300.77,14777.0,298.968,299.1867,298.8586,299.0276,14777.0
2024-12-17 15:00:00,300.65,300.84,300.53,300.73,15487.0,298.9083,299.0972,298.789,298.9879,15487.0
2024-12-17 15:05:00,300.73,300.82,300.34,300.34,21327.0,298.9879,299.0773,298.6001,298.6001,21327.0
2024-12-17 15:10:00,300.34,300.51,300.33,300.5,13744.0,298.6001,298.7691,298.5902,298.7592,13744.0
2024-12-17 15:15:00,300.43,300.77,300.4,300.67,21306.0,298.6896,299.0276,298.6598,298.9282,21306.0
2024-12-17 15:20:00,300.67,300.91,300.43,300.86,27018.0,298.9282,299.1668,298.6896,299.1171,27018.0
2024-12-17 15:25:00,300.9,300.97,300.58,300.66,23989.0,299.1569,299.2265,298.8387,298.9183,23989.0
2024-12-17 15:30:00,300.66,301.02,300.66,300.86,41743.0,298.9183,299.2762,298.9183,299.1171,41743.0
2024-12-17 15:35:00,300.8,301.19,300.78,301.19,28479.0,299.0575,299.4452,299.0376,299.4452,28479.0
2024-12-17 15:40:00,301.16,301.42,301.07,301.42,18293.0,299.4154,299.6739,299.3259,299.6739,18293.0
2024-12-17 15:45:00,301.38,301.53,301.13,301.19,32403.0,299.6341,299.7832,299.3855,299.4452,32403.0
2024-12-17 15:50:00,301.26,301.31,300.89,301.19,42599.0,299.5148,299.5645,299.1469,299.4452,42599.0
2024-12-17 15:55:00,301.07,301.64,300.81,301.22,130527.0,299.3259,299.8926,299.0674,299.475,130527.0
2024-12-18 09:30:00,302.6,303.59,301.18,301.54,83782.0,300.847,301.8313,299.4353,299.7932,83782.0
2024-12-18 09:35:00,301.33,302.17,301.0,301.0,37630.0,299.5844,300.4195,299.2563,299.2563,37630.0
2024-12-18 09:40:00,301.19,301.86,301.01,301.37,28036.0,299.4452,300.1113,299.2662,299.6242,28036.0
2024-12-18 09:45:00,301.42,302.61,301.36,302.53,18940.0,299.6739,300.857,299.6142,300.7774,18940.0
2024-12-18 09:50:00,302.53,302.74,302.28,302.46,10005.0,300.7774,300.9862,300.5289,300.7078,10005.0
2024-12-18 09:55:00,302.46,303.22,302.03,303.22,13513.0,300.7078,301.4634,300.2803,301.4634,13513.0
2024-12-18 10:00:00,303.19,303.33,302.54,302.54,39038.0,301.4336,301.5728,300.7874,300.7874,39038.0
2024-12-18 10:05:00,302.48,302.93,302.31,302.53,14567.0,300.7277,301.1751,300.5587,300.7774,14567.0
2024-12-18 10:10:00,302.42,302.9,302.04,302.26,24640.0,300.6681,301.1453,300.2903,300.509,24640.0
2024-12-18 10:15:00,302.31,302.33,301.9,302.29,10398.0,300.5587,300.5786,300.1511,300.5388,10398.0
2024-12-18 10:20:00,302.25,302.92,302.1,302.91,12931.0,300.4991,301.1652,300.3499,301.1552,12931.0
2024-12-18 10:25:00,302.92,303.3,302.47,302.47,15611.0,301.1652,301.543,300.7178,300.7178,15611.0
2024-12-18 10:30:00,302.71,303.1,302.43,303.03,10586.0,300.9564,301.3441,300.678,301.2745,10586.0
2024-12-18 10:35:00,303.03,303.27,302.8,302.92,8940.0,301.2745,301.5131,301.0459,301.1652,8940.0
2024-12-18 10:40:00,302.92,303.42,302.92,303.26,5637.0,301.1652,301.6623,301.1652,301.5032,5637.0
2024-12-18 10:45:00,303.16,303.26,302.8,302.93,4498.0,301.4038,301.5032,301.0459,301.1751,4498.0
2024-12-18 10:50:00,302.91,303.17,302.88,303.09,4521.0,301.1552,301.4137,301.1254,301.3342,4521.0
2024-12-18 10:55:00,303.05,303.26,302.97,303.16,4648.0,301.2944,301.5032,301.2149,301.4038,4648.0
2024-12-18 11:00:00,303.18,303.34,303.12,303.15,5258.0,301.4237,301.5827,301.364,301.3938,5258.0
2024-12-18 11:05:00,303.05,303.05,302.46,302.57,5727.0,301.2944,301.2944,300.7078,300.8172,5727.0
2024-12-18 11:10:00,302.53,302.53,302.0,302.09,12117.0,300.7774,300.7774,300.2505,300.34,12117.0
2024-12-18 11:15:00,302.16,302.44,301.9,301.9,13268.0,300.4096,300.688,300.1511,300.1511,13268.0
2024-12-18 11:20:00,301.94,301.95,301.7,301.8,5086.0,300.1908,300.2008,299.9522,300.0517,5086.0
2024-12-18 11:25:00,301.89,302.35,301.82,302.23,15095.0,300.1411,300.5985,300.0715,300.4792,15095.0
2024-12-18 11:30:00,302.22,302.56,302.03,302.03,11607.0,300.4692,300.8073,300.2803,300.2803,11607.0
2024-12-18 11:35:00,302.12,302.45,301.96,302.18,5193.0,300.3698,300.6979,300.2107,300.4295,5193.0
2024-12-18 11:40:00,302.18,302.24,301.94,301.94,5569.0,300.4295,300.4891,300.1908,300.1908,5569.0
2024-12-18 11:45:00,301.88,302.33,301.87,302.16,7022.0,300.1312,300.5786,300.1213,300.4096,7022.0
2024-12-18 11:50:00,302.07,302.36,302.05,302.36,7078.0,300.3201,300.6084,300.3002,300.6084,7078.0
2024-12-18 11:55:00,302.33,302.51,302.28,302.28,7195.0,300.5786,300.7575,300.5289,300.5289,7195.0
2024-12-18 12:00:00,302.28,302.42,301.8,301.88,5658.0,300.5289,300.6681,300.0517,300.1312,5658.0
2024-12-18 12:05:00,301.76,301.83,301.31,301.52,4517.0,300.0119,300.0815,299.5645,299.7733,4517.0
2024-12-18 12:10:00,301.52,301.6,301.33,301.56,4853.0,299.7733,299.8528,299.5844,299.813,4853.0
2024-12-18 12:15:00,301.51,301.95,301.41,301.95,6878.0,299.7633,300.2008,299.6639,300.2008,6878.0
2024-12-18 12:20:00,302.02,302.32,301.96,302.18,4711.0,300.2704,300.5686,300.2107,300.4295,4711.0
2024-12-18 12:25:00,302.24,302.3,301.65,301.74,6766.0,300.4891,300.5488,299.9025,299.992,6766.0
2024-12-18 12:30:00,301.65,301.73,301.29,301.57,5457.0,299.9025,299.9821,299.5446,299.823,5457.0
2024-12-18 12:35:00,301.75,301.87,301.46,301.46,4894.0,300.0019,300.1213,299.7136,299.7136,4894.0
2024-12-18 12:40:00,301.63,301.63,301.18,301.3,3808.0,299.8826,299.8826,299.4353,299.5546,3808.0
2024-12-18 12:45:00,301.41,301.64,301.24,301.51,7780.0,299.6639,299.8926,299.4949,299.7633,7780.0
2024-12-18 12:50:00,301.59,301.62,301.13,301.52,6129.0,299.8429,299.8727,299.3855,299.7733,6129.0
2024-12-18 12:55:00,301.56,301.74,301.54,301.73,3703.0,299.813,299.992,299.7932,299.9821,3703.0
2024-12-18 13:00:00,301.6,301.72,301.41,301.41,3743.0,299.8528,299.9721,299.6639,299.6639,3743.0
2024-12-18 13:05:00,301.38,301.38,301.08,301.23,5204.0,299.6341,299.6341,299.3358,299.485,5204.0
2024-12-18 13:10:00,301.18,301.32,300.59,300.99,5550.0,299.4353,299.5744,298.8487,299.2464,5550.0
2024-12-18 13:15:00,301.07,301.15,300.99,301.0,3142.0,299.3259,299.4054,299.2464,299.2563,3142.0
2024-12-18 13:20:00,300.99,301.0,300.78,300.9,3405.0,299.2464,299.2563,299.0376,299.1569,3405.0
2024-12-18 13:25:00,300.99,301.11,300.78,300.88,7207.0,299.2464,299.3657,299.0376,299.137,7207.0
2024-12-18 13:30:00,300.87,301.33,300.87,301.24,6305.0,299.127,299.5844,299.127,299.4949,6305.0
2024-12-18 13:35:00,301.28,301.4,301.2,301.28,4927.0,299.5347,299.654,299.4551,299.5347,4927.0
2024-12-18 13:40:00,301.35,301.6,301.18,301.29,4917.0,299.6043,299.8528,299.4353,299.5446,4917.0
2024-12-18 13:45:00,301.43,301.65,301.14,301.53,4172.0,299.6838,299.9025,299.3955,299.7832,4172.0
2024-12-18 13:50:00,301.56,301.61,301.38,301.38,8742.0,299.813,299.8628,299.6341,299.6341,8742.0
2024-12-18 13:55:00,301.32,301.52,301.04,301.04,3664.0,299.5744,299.7733,299.2961,299.2961,3664.0
2024-12-18 14:00:00,300.96,301.16,300.46,300.58,16201.0,299.2165,299.4154,298.7194,298.8387,16201.0
2024-12-18 14:05:00,300.71,300.76,298.39,298.66,17489.0,298.968,299.0177,296.6614,296.9298,17489.0
2024-12-18 14:10:00,298.39,298.67,298.14,298.15,7239.0,296.6614,296.9398,296.4129,296.4228,7239.0
2024-12-18 14:15:00,298.59,298.59,297.51,297.89,9092.0,296.8603,296.8603,295.7865,296.1643,9092.0
2024-12-18 14:20:00,297.94,298.79,297.93,298.79,14512.0,296.214,297.0591,296.2041,297.0591,14512.0
2024-12-18 14:25:00,298.8,299.01,297.87,297.87,8137.0,297.069,297.2778,296.1444,296.1444,8137.0
2024-12-18 14:30:00,298.1,298.72,297.5,298.59,18709.0,296.3731,296.9895,295.7766,296.8603,18709.0
2024-12-18 14:35:00,298.77,299.22,298.12,298.2,21353.0,297.0392,297.4866,296.393,296.4725,21353.0
2024-12-18 14:40:00,298.49,298.64,297.74,297.96,5452.0,296.7608,296.91,296.0152,296.2339,5452.0
2024-12-18 14:45:00,298.04,298.06,296.56,297.31,17189.0,296.3134,296.3333,294.842,295.5877,17189.0
2024-12-18 14:50:00,297.37,297.54,296.69,297.03,9720.0,295.6473,295.8163,294.9713,295.3093,9720.0
2024-12-18 14:55:00,296.79,296.82,295.51,295.67,22794.0,295.0707,295.1005,293.7981,293.9572,22794.0
2024-12-18 15:00:00,295.81,296.21,295.03,295.1,18138.0,294.0964,294.494,293.3209,293.3905,18138.0
2024-12-18 15:05:00,295.24,295.84,295.07,295.25,10573.0,293.5297,294.1262,293.3606,293.5396,10573.0
2024-12-18 15:10:00,295.25,295.25,294.35,294.62,21085.0,293.5396,293.5396,292.6448,292.9133,21085.0
2024-12-18 15:15:00,294.63,294.73,293.55,293.65,17717.0,292.9232,293.0226,291.8495,291.9489,17717.0
2024-12-18 15:20:00,293.61,294.64,293.49,294.35,10744.0,291.9091,292.9331,291.7898,292.6448,10744.0
2024-12-18 15:25:00,294.34,294.4,293.45,293.7,16080.0,292.6349,292.6945,291.75,291.9986,16080.0
2024-12-18 15:30:00,293.72,293.75,292.78,293.12,36998.0,292.0185,292.0483,291.0839,291.4219,36998.0
2024-12-18 15:35:00,293.21,293.22,291.0,291.26,37393.0,291.5114,291.5214,289.3142,289.5727,37393.0
2024-12-18 15:40:00,291.0,291.14,287.16,287.21,183507.0,289.3142,289.4534,285.4965,285.5462,183507.0
2024-12-18 15:45:00,287.14,289.12,286.43,289.12,94167.0,285.4766,287.4451,284.7707,287.4451,94167.0
2024-12-18 15:50:00,289.12,289.38,288.52,288.94,97922.0,287.4451,287.7036,286.8486,287.2662,97922.0
2024-12-18 15:55:00,288.81,288.91,287.54,287.78,220944.0,287.1369,287.2363,285.8743,286.1129,220944.0
2024-12-19 09:30:00,293.02,295.94,293.02,295.37,66792.0,291.3225,294.2256,291.3225,293.6589,66792.0
2024-12-19 09:35:00,295.36,296.19,294.7,295.34,35505.0,293.649,294.4742,292.9928,293.6291,35505.0
2024-12-19 09:40:00,295.61,296.86,295.25,295.53,35231.0,293.8975,295.1403,293.5396,293.818,35231.0
2024-12-19 09:45:00,295.4,295.81,294.83,294.84,28737.0,293.6887,294.0964,293.122,293.132,28737.0
2024-12-19 09:50:00,294.94,295.14,294.56,294.8,13136.0,293.2314,293.4302,292.8536,293.0922,13136.0
2024-12-19 09:55:00,294.8,294.85,293.66,293.89,21564.0,293.0922,293.1419,291.9588,292.1875,21564.0
2024-12-19 10:00:00,293.88,294.55,293.02,293.29,29562.0,292.1775,292.8437,291.3225,291.591,29562.0
2024-12-19 10:05:00,293.32,293.44,292.11,293.41,19980.0,291.6208,291.7401,290.4178,291.7103,19980.0
2024-12-19 10:10:00,293.13,293.72,292.38,292.72,38580.0,291.4319,292.0185,290.6862,291.0243,38580.0
2024-12-19 10:15:00,292.48,293.0,292.31,292.38,12438.0,290.7857,291.3026,290.6166,290.6862,12438.0
2024-12-19 10:20:00,292.26,292.68,291.2,291.51,23385.0,290.5669,290.9845,289.5131,289.8213,23385.0
2024-12-19 10:25:00,291.28,292.19,291.25,291.84,9630.0,289.5926,290.4973,289.5628,290.1494,9630.0
2024-12-19 10:30:00,291.69,292.17,291.3,291.49,13176.0,290.0002,290.4774,289.6125,289.8014,13176.0
2024-12-19 10:35:00,291.39,292.36,291.2,292.06,9192.0,289.702,290.6663,289.5131,290.3681,9192.0
2024-12-19 10:40:00,291.69,292.85,291.56,292.36,13395.0,290.0002,291.1535,289.871,290.6663,13395.0
2024-12-19 10:45:00,292.5,293.01,292.04,293.01,11136.0,290.8055,291.3126,290.3482,291.3126,11136.0
2024-12-19 10:50:00,293.23,293.39,292.93,293.01,5157.0,291.5313,291.6904,291.233,291.3126,5157.0
2024-12-19 10:55:00,293.27,293.41,292.57,293.29,14151.0,291.5711,291.7103,290.8751,291.591,14151.0
2024-12-19 11:00:00,293.21,293.44,292.17,292.17,16605.0,291.5114,291.7401,290.4774,290.4774,16605.0
2024-12-19 11:05:00,292.19,292.38,292.02,292.3,12480.0,290.4973,290.6862,290.3283,290.6067,12480.0
2024-12-19 11:10:00,292.43,292.79,292.32,292.38,14088.0,290.7359,291.0939,290.6266,290.6862,14088.0
2024-12-19 11:15:00,292.47,293.97,292.47,293.34,22717.0,290.7757,292.267,290.7757,291.6407,22717.0
2024-12-19 11:20:00,293.24,294.41,293.21,294.2,8022.0,291.5412,292.7045,291.5114,292.4957,8022.0
2024-12-19 11:25:00,294.3,294.45,293.96,294.25,11766.0,292.5951,292.7442,292.2571,292.5454,11766.0
2024-12-19 11:30:00,294.09,294.54,294.02,294.28,15143.0,292.3863,292.8337,292.3167,292.5752,15143.0
2024-12-19 11:35:00,294.28,295.0,293.94,294.93,10237.0,292.5752,293.2911,292.2372,293.2215,10237.0
2024-12-19 11:40:00,294.89,295.13,294.26,294.82,18197.0,293.1817,293.4203,292.5553,293.1121,18197.0
2024-12-19 11:45:00,294.74,295.31,294.71,295.31,11827.0,293.0326,293.5993,293.0027,293.5993,11827.0
2024-12-19 11:50:00,295.26,295.26,294.57,294.73,14428.0,293.5495,293.5495,292.8635,293.0226,14428.0
2024-12-19 11:55:00,294.65,295.3,294.22,294.22,10502.0,292.9431,293.5893,292.5156,292.5156,10502.0
2024-12-19 12:00:00,294.16,294.79,294.11,294.49,11434.0,292.4559,293.0823,292.4062,292.784,11434.0
2024-12-19 12:05:00,294.45,294.49,294.1,294.2,7877.0,292.7442,292.784,292.3963,292.4957,7877.0
2024-12-19 12:10:00,294.19,294.46,293.92,294.28,14869.0,292.4857,292.7542,292.2173,292.5752,14869.0
2024-12-19 12:15:00,294.17,294.28,294.02,294.02,9063.0,292.4659,292.5752,292.3167,292.3167,9063.0
2024-12-19 12:20:00,294.01,294.02,292.91,293.01,18528.0,292.3068,292.3167,291.2132,291.3126,18528.0
2024-12-19 12:25:00,293.08,293.17,292.92,292.97,8607.0,291.3822,291.4717,291.2231,291.2728,8607.0
2024-12-19 12:30:00,293.13,293.3,292.43,292.98,58160.0,291.4319,291.6009,290.7359,291.2828,58160.0
2024-12-19 12:35:00,292.88,293.5,292.87,293.46,7695.0,291.1833,291.7997,291.1734,291.76,7695.0
2024-12-19 12:40:00,293.53,293.76,292.9,293.07,13280.0,291.8296,292.0582,291.2032,291.3722,13280.0
2024-12-19 12:45:00,293.08,293.31,292.92,293.07,38546.0,291.3822,291.6108,291.2231,291.3722,38546.0
2024-12-19 12:50:00,292.96,293.07,292.4,292.7,27111.0,291.2629,291.3722,290.7061,291.0044,27111.0
2024-12-19 12:55:00,292.63,292.94,292.58,292.7,17480.0,290.9348,291.243,290.8851,291.0044,17480.0
2024-12-19 13:00:00,292.6,292.6,291.34,291.58,9541.0,290.905,290.905,289.6523,289.8909,9541.0
2024-12-19 13:05:00,291.61,292.65,291.56,292.65,23146.0,289.9207,290.9547,289.871,290.9547,23146.0
2024-12-19 13:10:00,292.46,292.85,292.32,292.48,23283.0,290.7658,291.1535,290.6266,290.7857,23283.0
2024-12-19 13:15:00,292.34,292.87,292.34,292.73,6421.0,290.6465,291.1734,290.6465,291.0342,6421.0
2024-12-19 13:20:00,292.66,292.83,292.2,292.83,14773.0,290.9646,291.1336,290.5073,291.1336,14773.0
2024-12-19 13:25:00,292.83,293.47,292.76,293.47,16946.0,291.1336,291.7699,291.064,291.7699,16946.0
2024-12-19 13:30:00,293.32,293.72,293.24,293.63,7057.0,291.6208,292.0185,291.5412,291.929,7057.0
2024-12-19 13:35:00,293.56,294.07,293.56,293.78,7320.0,291.8594,292.3664,291.8594,292.0781,7320.0
2024-12-19 13:40:00,293.66,294.23,293.65,293.96,26508.0,291.9588,292.5255,291.9489,292.2571,26508.0
2024-12-19 13:45:00,293.96,294.26,293.92,294.06,8850.0,292.2571,292.5553,292.2173,292.3565,8850.0
2024-12-19 13:50:00,293.93,294.02,293.58,293.86,14697.0,292.2273,292.3167,291.8793,292.1577,14697.0
2024-12-19 13:55:00,293.73,294.61,293.6,294.61,28720.0,292.0284,292.9033,291.8992,292.9033,28720.0
2024-12-19 14:00:00,294.45,294.71,294.02,294.31,19879.0,292.7442,293.0027,292.3167,292.605,19879.0
2024-12-19 14:05:00,294.3,294.43,294.05,294.25,18775.0,292.5951,292.7244,292.3466,292.5454,18775.0
2024-12-19 14:10:00,294.25,294.29,293.89,294.26,19063.0,292.5454,292.5852,292.1875,292.5553,19063.0
2024-12-19 14:15:00,294.17,294.41,294.12,294.41,9548.0,292.4659,292.7045,292.4162,292.7045,9548.0
2024-12-19 14:20:00,294.32,294.41,293.68,294.29,7782.0,292.615,292.7045,291.9787,292.5852,7782.0
2024-12-19 14:25:00,294.33,294.33,293.82,293.89,6576.0,292.6249,292.6249,292.1179,292.1875,6576.0
2024-12-19 14:30:00,293.89,294.06,293.65,293.95,7335.0,292.1875,292.3565,291.9489,292.2471,7335.0
2024-12-19 14:35:00,294.02,294.19,293.85,293.95,5370.0,292.3167,292.4857,292.1477,292.2471,5370.0
2024-12-19 14:40:00,293.85,294.1,293.68,293.95,12021.0,292.1477,292.3963,291.9787,292.2471,12021.0
2024-12-19 14:45:00,293.95,294.11,293.74,293.94,26888.0,292.2471,292.4062,292.0384,292.2372,26888.0
2024-12-19 14:50:00,294.03,294.4,293.8,293.99,9491.0,292.3267,292.6945,292.098,292.2869,9491.0
2024-12-19 14:55:00,293.77,293.88,293.4,293.4,13037.0,292.0682,292.1775,291.7003,291.7003,13037.0
2024-12-19 15:00:00,293.5,293.69,293.21,293.41,17634.0,291.7997,291.9886,291.5114,291.7103,17634.0
2024-12-19 15:05:00,293.5,293.69,293.32,293.67,6285.0,291.7997,291.9886,291.6208,291.9688,6285.0
2024-12-19 15:10:00,293.67,294.02,293.34,293.94,16261.0,291.9688,292.3167,291.6407,292.2372,16261.0
2024-12-19 15:15:00,293.94,294.46,293.88,294.32,11834.0,292.2372,292.7542,292.1775,292.615,11834.0
2024-12-19 15:20:00,294.24,294.82,294.21,294.82,11171.0,292.5355,293.1121,292.5056,293.1121,11171.0
2024-12-19 15:25:00,294.84,294.85,294.13,294.3,9566.0,293.132,293.1419,292.4261,292.5951,9566.0
2024-12-19 15:30:00,294.31,294.37,293.62,293.72,12071.0,292.605,292.6647,291.919,292.0185,12071.0
2024-12-19 15:35:00,293.67,294.42,293.19,294.28,23693.0,291.9688,292.7144,291.4915,292.5752,23693.0
2024-12-19 15:40:00,294.22,294.62,294.05,294.25,15627.0,292.5156,292.9133,292.3466,292.5454,15627.0
2024-12-19 15:45:00,294.19,294.41,293.76,293.88,22046.0,292.4857,292.7045,292.0582,292.1775,22046.0
2024-12-19 15:50:00,293.76,294.09,292.96,293.33,62292.0,292.0582,292.3863,291.2629,291.6307,62292.0
2024-12-19 15:55:00,293.32,293.81,293.03,293.08,167666.0,291.6208,292.1079,291.3325,291.3822,167666.0
2024-12-20 09:30:00,292.35,294.72,292.0,294.21,635164.0,290.6564,293.0127,290.3084,292.5056,635164.0
2024-12-20 09:35:00,293.65,294.82,292.93,294.31,10475.0,291.9489,293.1121,291.233,292.605,10475.0
2024-12-20 09:40:00,294.36,294.46,293.29,293.99,13635.0,292.6548,292.7542,291.591,292.2869,13635.0
2024-12-20 09:45:00,294.16,294.27,293.1,293.56,8786.0,292.4559,292.5653,291.4021,291.8594,8786.0
2024-12-20 09:50:00,293.27,294.36,292.99,293.82,12285.0,291.5711,292.6548,291.2927,292.1179,12285.0
2024-12-20 09:55:00,293.99,294.35,293.44,293.47,5959.0,292.2869,292.6448,291.7401,291.7699,5959.0
2024-12-20 10:00:00,293.66,294.19,293.18,293.48,21286.0,291.9588,292.4857,291.4816,291.7799,21286.0
2024-12-20 10:05:00,293.54,294.31,293.53,293.71,6306.0,291.8395,292.605,291.8296,292.0085,6306.0
2024-12-20 10:10:00,293.36,294.67,293.28,294.5,7296.0,291.6606,292.963,291.581,292.7939,7296.0
2024-12-20 10:15:00,294.39,294.94,294.39,294.82,4805.0,292.6846,293.2314,292.6846,293.1121,4805.0
2024-12-20 10:20:00,294.84,295.47,294.81,295.4,22084.0,293.132,293.7583,293.1022,293.6887,22084.0
2024-12-20 10:25:00,295.26,296.52,295.26,296.46,14238.0,293.5495,294.8022,293.5495,294.7426,14238.0
2024-12-20 10:30:00,296.46,297.77,296.45,297.19,14687.0,294.7426,296.045,294.7327,295.4684,14687.0
2024-12-20 10:35:00,297.19,297.44,296.86,297.4,9881.0,295.4684,295.7169,295.1403,295.6771,9881.0
2024-12-20 10:40:00,297.31,297.5,296.82,297.5,14047.0,295.5877,295.7766,295.1005,295.7766,14047.0
2024-12-20 10:45:00,297.43,297.49,297.05,297.35,8520.0,295.707,295.7666,295.3292,295.6274,8520.0
2024-12-20 10:50:00,297.23,297.8,297.1,297.69,6510.0,295.5081,296.0748,295.3789,295.9655,6510.0
2024-12-20 10:55:00,297.79,297.95,297.43,297.8,7240.0,296.0649,296.224,295.707,296.0748,7240.0
2024-12-20 11:00:00,297.57,298.88,297.45,298.82,18091.0,295.8462,297.1486,295.7269,297.0889,18091.0
2024-12-20 11:05:00,298.62,299.09,298.61,298.91,12218.0,296.8901,297.3574,296.8801,297.1784,12218.0
2024-12-20 11:10:00,298.97,299.22,298.92,298.93,7167.0,297.2381,297.4866,297.1883,297.1983,7167.0
2024-12-20 11:15:00,299.11,299.5,298.88,299.31,14228.0,297.3772,297.765,297.1486,297.5761,14228.0
2024-12-20 11:20:00,299.33,299.78,298.98,299.6,9078.0,297.596,298.0434,297.248,297.8644,9078.0
2024-12-20 11:25:00,299.68,299.82,299.47,299.79,8808.0,297.9439,298.0831,297.7352,298.0533,8808.0
2024-12-20 11:30:00,299.89,300.44,299.74,300.31,16595.0,298.1527,298.6995,298.0036,298.5703,16595.0
2024-12-20 11:35:00,300.32,301.2,300.32,301.12,10112.0,298.5802,299.4551,298.5802,299.3756,10112.0
2024-12-20 11:40:00,301.04,301.78,300.91,301.55,10201.0,299.2961,300.0318,299.1668,299.8031,10201.0
2024-12-20 11:45:00,301.77,301.92,301.55,301.6,7241.0,300.0218,300.171,299.8031,299.8528,7241.0
2024-12-20 11:50:00,301.74,301.86,301.09,301.4,7526.0,299.992,300.1113,299.3458,299.654,7526.0
2024-12-20 11:55:00,301.48,302.16,301.44,301.85,7459.0,299.7335,300.4096,299.6937,300.1014,7459.0
2024-12-20 12:00:00,301.74,302.23,301.51,301.86,14805.0,299.992,300.4792,299.7633,300.1113,14805.0
2024-12-20 12:05:00,301.59,301.86,301.23,301.36,11250.0,299.8429,300.1113,299.485,299.6142,11250.0
2024-12-20 12:10:00,301.44,301.77,301.24,301.69,12178.0,299.6937,300.0218,299.4949,299.9423,12178.0
2024-12-20 12:15:00,301.62,302.02,301.5,301.83,11188.0,299.8727,300.2704,299.7534,300.0815,11188.0
2024-12-20 12:20:00,301.94,302.11,301.69,302.05,12978.0,300.1908,300.3599,299.9423,300.3002,12978.0
2024-12-20 12:25:00,302.06,302.72,301.89,302.67,8773.0,300.3102,300.9663,300.1411,300.9166,8773.0
2024-12-20 12:30:00,302.58,302.58,301.59,301.94,8115.0,300.8271,300.8271,299.8429,300.1908,8115.0
2024-12-20 12:35:00,301.97,302.55,301.67,302.32,11552.0,300.2207,300.7973,299.9224,300.5686,11552.0
2024-12-20 12:40:00,302.32,302.43,302.01,302.02,4215.0,300.5686,300.678,300.2604,300.2704,4215.0
2024-12-20 12:45:00,301.9,302.28,301.78,302.15,7146.0,300.1511,300.5289,300.0318,300.3996,7146.0
2024-12-20 12:50:00,302.28,302.43,302.0,302.39,7082.0,300.5289,300.678,300.2505,300.6382,7082.0
2024-12-20 12:55:00,302.34,302.41,301.77,301.78,7846.0,300.5885,300.6581,300.0218,300.0318,7846.0
2024-12-20 13:00:00,301.87,301.87,301.43,301.43,8910.0,300.1213,300.1213,299.6838,299.6838,8910.0
2024-12-20 13:05:00,301.33,301.36,301.06,301.18,7799.0,299.5844,299.6142,299.3159,299.4353,7799.0
2024-12-20 13:10:00,301.09,301.4,301.09,301.17,6487.0,299.3458,299.654,299.3458,299.4253,6487.0
2024-12-20 13:15:00,301.09,301.09,300.44,300.44,19941.0,299.3458,299.3458,298.6995,298.6995,19941.0
2024-12-20 13:20:00,300.66,300.68,300.16,300.3,9087.0,298.9183,298.9381,298.4212,298.5603,9087.0
2024-12-20 13:25:00,300.16,300.31,299.38,299.55,12992.0,298.4212,298.5703,297.6457,297.8147,12992.0
2024-12-20 13:30:00,299.58,300.12,299.58,300.0,6501.0,297.8445,298.3814,297.8445,298.2621,6501.0
2024-12-20 13:35:00,300.0,300.3,299.76,299.92,7198.0,298.2621,298.5603,298.0235,298.1826,7198.0
2024-12-20 13:40:00,299.92,299.99,299.73,299.74,2812.0,298.1826,298.2521,297.9937,298.0036,2812.0
2024-12-20 13:45:00,299.78,299.86,299.58,299.64,4749.0,298.0434,298.1229,297.8445,297.9042,4749.0
2024-12-20 13:50:00,299.56,300.5,299.56,300.5,8296.0,297.8246,298.7592,297.8246,298.7592,8296.0
2024-12-20 13:55:00,300.72,300.82,299.88,300.02,6736.0,298.9779,299.0773,298.1428,298.282,6736.0
2024-12-20 14:00:00,299.9,300.04,299.78,299.99,5852.0,298.1627,298.3019,298.0434,298.2521,5852.0
2024-12-20 14:05:00,299.82,300.11,299.6,299.88,13262.0,298.0831,298.3714,297.8644,298.1428,13262.0
2024-12-20 14:10:00,299.93,300.08,299.82,299.97,7498.0,298.1925,298.3416,298.0831,298.2323,7498.0
2024-12-20 14:15:00,300.1,300.43,299.92,300.39,6831.0,298.3615,298.6896,298.1826,298.6498,6831.0
2024-12-20 14:20:00,300.31,300.73,300.31,300.64,6798.0,298.5703,298.9879,298.5703,298.8984,6798.0
2024-12-20 14:25:00,300.69,301.11,300.57,300.99,6062.0,298.9481,299.3657,298.8288,299.2464,6062.0
2024-12-20 14:30:00,300.94,301.37,300.94,301.32,8702.0,299.1966,299.6242,299.1966,299.5744,8702.0
2024-12-20 14:35:00,301.3,301.44,301.12,301.16,6739.0,299.5546,299.6937,299.3756,299.4154,6739.0
2024-12-20 14:40:00,301.16,301.3,301.05,301.15,9089.0,299.4154,299.5546,299.306,299.4054,9089.0
2024-12-20 14:45:00,301.06,301.18,300.89,300.92,8833.0,299.3159,299.4353,299.1469,299.1768,8833.0
2024-12-20 14:50:00,300.86,301.18,300.61,300.89,14457.0,299.1171,299.4353,298.8686,299.1469,14457.0
2024-12-20 14:55:00,300.84,301.18,300.71,301.02,8592.0,299.0972,299.4353,298.968,299.2762,8592.0
2024-12-20 15:00:00,301.02,301.35,301.02,301.12,7182.0,299.2762,299.6043,299.2762,299.3756,7182.0
2024-12-20 15:05:00,301.18,301.19,300.81,300.81,6642.0,299.4353,299.4452,299.0674,299.0674,6642.0
2024-12-20 15:10:00,300.87,300.93,300.64,300.78,8289.0,299.127,299.1867,298.8984,299.0376,8289.0
2024-12-20 15:15:00,300.76,300.77,300.51,300.52,7250.0,299.0177,299.0276,298.7691,298.7791,7250.0
2024-12-20 15:20:00,300.46,300.67,300.12,300.61,10347.0,298.7194,298.9282,298.3814,298.8686,10347.0
2024-12-20 15:25:00,300.48,300.85,300.35,300.43,17949.0,298.7393,299.1072,298.6101,298.6896,17949.0
2024-12-20 15:30:00,300.46,300.61,299.1,299.44,21725.0,298.7194,298.8686,297.3673,297.7053,21725.0
2024-12-20 15:35:00,299.44,300.6,299.25,300.34,32797.0,297.7053,298.8586,297.5164,298.6001,32797.0
2024-12-20 15:40:00,300.43,300.67,300.32,300.59,28410.0,298.6896,298.9282,298.5802,298.8487,28410.0
2024-12-20 15:45:00,300.59,300.8,300.19,300.19,28343.0,298.8487,299.0575,298.451,298.451,28343.0
2024-12-20 15:50:00,300.28,300.32,299.25,299.55,55430.0,298.5405,298.5802,297.5164,297.8147,55430.0
2024-12-20 15:55:00,299.6,299.8,298.3,298.74,261256.0,297.8644,298.0632,296.5719,297.0094,261256.0
2024-12-23 09:30:00,296.48,298.31,295.92,297.74,37195.0,294.7625,296.5819,294.2057,296.0152,37195.0
2024-12-23 09:35:00,297.18,298.15,296.87,297.65,43428.0,295.4584,296.4228,295.1502,295.9257,43428.0
2024-12-23 09:40:00,297.53,297.99,296.93,297.26,10790.0,295.8064,296.2637,295.2099,295.538,10790.0
2024-12-23 09:45:00,297.25,297.53,296.3,296.53,15387.0,295.528,295.8064,294.5835,294.8122,15387.0
2024-12-23 09:50:00,296.48,297.25,296.45,296.65,31697.0,294.7625,295.528,294.7327,294.9315,31697.0
2024-12-23 09:55:00,296.51,296.95,296.27,296.39,10416.0,294.7923,295.2298,294.5537,294.673,10416.0
2024-12-23 10:00:00,296.44,297.17,295.55,296.31,22851.0,294.7227,295.4485,293.8379,294.5935,22851.0
2024-12-23 10:05:00,296.21,296.26,295.49,295.53,6448.0,294.494,294.5438,293.7782,293.818,6448.0
2024-12-23 10:10:00,295.59,296.18,295.34,295.88,9506.0,293.8776,294.4642,293.6291,294.166,9506.0
2024-12-23 10:15:00,296.16,296.8,295.84,296.52,8252.0,294.4443,295.0806,294.1262,294.8022,8252.0
2024-12-23 10:20:00,296.32,297.41,296.17,296.37,10755.0,294.6034,295.6871,294.4543,294.6531,10755.0
2024-12-23 10:25:00,296.4,296.76,296.22,296.62,6505.0,294.6829,295.0409,294.504,294.9017,6505.0
2024-12-23 10:30:00,296.62,297.0,296.48,296.6,8560.0,294.9017,295.2795,294.7625,294.8818,8560.0
2024-12-23 10:35:00,296.35,296.95,296.27,296.77,3226.0,294.6332,295.2298,294.5537,295.0508,3226.0
2024-12-23 10:40:00,296.63,296.81,296.18,296.18,3655.0,294.9116,295.0906,294.4642,294.4642,3655.0
2024-12-23 10:45:00,296.27,296.49,295.53,295.78,7929.0,294.5537,294.7724,293.818,294.0665,7929.0
2024-12-23 10:50:00,295.82,295.89,295.52,295.61,5567.0,294.1063,294.1759,293.808,293.8975,5567.0
2024-12-23 10:55:00,295.5,295.77,295.18,295.4,10647.0,293.7882,294.0566,293.47,293.6887,10647.0
2024-12-23 11:00:00,295.57,296.03,295.57,295.84,8266.0,293.8578,294.3151,293.8578,294.1262,8266.0
2024-12-23 11:05:00,295.84,295.98,295.57,295.75,3742.0,294.1262,294.2654,293.8578,294.0367,3742.0
2024-12-23 11:10:00,295.58,296.53,295.58,296.52,4870.0,293.8677,294.8122,293.8677,294.8022,4870.0
2024-12-23 11:15:00,296.37,296.76,296.29,296.76,3736.0,294.6531,295.0409,294.5736,295.0409,3736.0
2024-12-23 11:20:00,296.55,297.27,296.54,297.23,4782.0,294.8321,295.5479,294.8221,295.5081,4782.0
2024-12-23 11:25:00,297.26,297.58,297.26,297.57,3250.0,295.538,295.8561,295.538,295.8462,3250.0
2024-12-23 11:30:00,297.5,297.56,297.06,297.43,7402.0,295.7766,295.8362,295.3391,295.707,7402.0
2024-12-23 11:35:00,297.37,297.72,297.2,297.45,6407.0,295.6473,295.9953,295.4783,295.7269,6407.0
2024-12-23 11:40:00,297.4,297.82,297.34,297.65,13678.0,295.6771,296.0947,295.6175,295.9257,13678.0
2024-12-23 11:45:00,297.5,297.97,297.5,297.82,10648.0,295.7766,296.2438,295.7766,296.0947,10648.0
2024-12-23 11:50:00,297.68,297.9,297.61,297.81,7796.0,295.9555,296.1743,295.8859,296.0848,7796.0
2024-12-23 11:55:00,297.81,298.08,297.81,297.83,6606.0,296.0848,296.3532,296.0848,296.1047,6606.0
2024-12-23 12:00:00,297.95,298.25,297.87,297.87,11818.0,296.224,296.5222,296.1444,296.1444,11818.0
2024-12-23 12:05:00,297.87,297.87,297.33,297.84,8125.0,296.1444,296.1444,295.6076,296.1146,8125.0
2024-12-23 12:10:00,297.92,298.3,297.8,297.98,6469.0,296.1941,296.5719,296.0748,296.2538,6469.0
2024-12-23 12:15:00,297.45,297.83,297.43,297.67,7035.0,295.7269,296.1047,295.707,295.9456,7035.0
2024-12-23 12:20:00,297.82,298.21,297.71,298.11,4430.0,296.0947,296.4825,295.9854,296.383,4430.0
2024-12-23 12:25:00,298.15,298.21,297.93,298.2,5222.0,296.4228,296.4825,296.2041,296.4725,5222.0
2024-12-23 12:30:00,298.06,298.07,297.82,297.98,5271.0,296.3333,296.3433,296.0947,296.2538,5271.0
2024-12-23 12:35:00,297.88,298.12,297.46,298.11,6469.0,296.1544,296.393,295.7368,296.383,6469.0
2024-12-23 12:40:00,297.92,297.93,297.73,297.92,2293.0,296.1941,296.2041,296.0052,296.1941,2293.0
2024-12-23 12:45:00,297.96,298.31,297.95,298.11,2876.0,296.2339,296.5819,296.224,296.383,2876.0
2024-12-23 12:50:00,298.07,298.08,297.93,297.93,7131.0,296.3433,296.3532,296.2041,296.2041,7131.0
2024-12-23 12:55:00,298.04,298.37,297.85,297.85,7699.0,296.3134,296.6415,296.1245,296.1245,7699.0
2024-12-23 13:00:00,298.03,298.3,297.9,298.22,6192.0,296.3035,296.5719,296.1743,296.4924,6192.0
2024-12-23 13:05:00,298.36,298.51,298.3,298.35,19789.0,296.6316,296.7807,296.5719,296.6216,19789.0
2024-12-23 13:10:00,298.21,298.44,298.0,298.0,5329.0,296.4825,296.7111,296.2737,296.2737,5329.0
2024-12-23 13:15:00,298.06,298.28,297.81,297.92,3671.0,296.3333,296.5521,296.0848,296.1941,3671.0
2024-12-23 13:20:00,297.93,298.12,297.62,297.8,5187.0,296.2041,296.393,295.8959,296.0748,5187.0
2024-12-23 13:25:00,297.65,298.09,297.65,298.04,3942.0,295.9257,296.3632,295.9257,296.3134,3942.0
2024-12-23 13:30:00,298.21,298.28,298.0,298.12,4925.0,296.4825,296.5521,296.2737,296.393,4925.0
2024-12-23 13:35:00,298.24,298.41,298.08,298.35,4464.0,296.5123,296.6813,296.3532,296.6216,4464.0
2024-12-23 13:40:00,298.26,298.49,298.08,298.08,3239.0,296.5322,296.7608,296.3532,296.3532,3239.0
2024-12-23 13:45:00,298.12,298.12,297.69,297.7,5428.0,296.393,296.393,295.9655,295.9754,5428.0
2024-12-23 13:50:00,297.72,297.96,297.69,297.92,15796.0,295.9953,296.2339,295.9655,296.1941,15796.0
2024-12-23 13:55:00,297.88,297.88,297.58,297.79,4609.0,296.1544,296.1544,295.8561,296.0649,4609.0
2024-12-23 14:00:00,297.69,297.87,297.61,297.61,6207.0,295.9655,296.1444,295.8859,295.8859,6207.0
2024-12-23 14:05:00,297.73,297.79,297.61,297.62,2349.0,296.0052,296.0649,295.8859,295.8959,2349.0
2024-12-23 14:10:00,297.72,297.78,297.46,297.49,4442.0,295.9953,296.0549,295.7368,295.7666,4442.0
2024-12-23 14:15:00,297.82,297.82,297.52,297.81,14615.0,296.0947,296.0947,295.7965,296.0848,14615.0
2024-12-23 14:20:00,297.72,297.95,297.65,297.69,5780.0,295.9953,296.224,295.9257,295.9655,5780.0
2024-12-23 14:25:00,297.63,297.69,297.4,297.67,4396.0,295.9058,295.9655,295.6771,295.9456,4396.0
2024-12-23 14:30:00,297.67,297.75,297.4,297.4,5847.0,295.9456,296.0251,295.6771,295.6771,5847.0
2024-12-23 14:35:00,297.43,297.43,297.13,297.21,5131.0,295.707,295.707,295.4087,295.4882,5131.0
2024-12-23 14:40:00,297.29,297.52,297.21,297.52,4023.0,295.5678,295.7965,295.4882,295.7965,4023.0
2024-12-23 14:45:00,297.55,297.58,297.34,297.41,4708.0,295.8263,295.8561,295.6175,295.6871,4708.0
2024-12-23 14:50:00,297.41,297.61,297.15,297.61,15281.0,295.6871,295.8859,295.4286,295.8859,15281.0
2024-12-23 14:55:00,297.49,297.79,297.43,297.43,4995.0,295.7666,296.0649,295.707,295.707,4995.0
2024-12-23 15:00:00,297.33,297.81,297.25,297.81,4443.0,295.6076,296.0848,295.528,296.0848,4443.0
2024-12-23 15:05:00,297.87,297.87,297.3,297.5,6311.0,296.1444,296.1444,295.5777,295.7766,6311.0
2024-12-23 15:10:00,297.59,297.9,297.37,297.85,6026.0,295.866,296.1743,295.6473,296.1245,6026.0
2024-12-23 15:15:00,297.91,298.13,297.62,297.85,10384.0,296.1842,296.4029,295.8959,296.1245,10384.0
2024-12-23 15:20:00,297.76,298.15,297.69,298.15,7263.0,296.0351,296.4228,295.9655,296.4228,7263.0
2024-12-23 15:25:00,298.04,298.42,298.04,298.42,5559.0,296.3134,296.6912,296.3134,296.6912,5559.0
2024-12-23 15:30:00,298.34,298.5,298.28,298.37,9010.0,296.6117,296.7708,296.5521,296.6415,9010.0
2024-12-23 15:35:00,298.29,298.91,298.23,298.65,9081.0,296.562,297.1784,296.5023,296.9199,9081.0
2024-12-23 15:40:00,298.65,299.29,298.64,299.27,14844.0,296.9199,297.5562,296.91,297.5363,14844.0
2024-12-23 15:45:00,299.27,299.4,299.04,299.17,23619.0,297.5363,297.6656,297.3076,297.4369,23619.0
2024-12-23 15:50:00,299.13,299.76,299.12,299.5,39937.0,297.3971,298.0235,297.3872,297.765,39937.0
2024-12-23 15:55:00,299.52,299.65,298.62,298.8,100878.0,297.7849,297.9141,296.8901,297.069,100878.0
2024-12-24 09:30:00,299.29,299.82,298.0,299.66,19250.0,297.5562,298.0831,296.2737,297.9241,19250.0
2024-12-24 09:35:00,299.66,299.95,298.97,299.53,4718.0,297.9241,298.2124,297.2381,297.7948,4718.0
2024-12-24 09:40:00,299.55,300.42,299.54,300.24,7833.0,297.8147,298.6797,297.8048,298.5007,7833.0
2024-12-24 09:45:00,300.13,300.38,299.38,299.89,12281.0,298.3913,298.6399,297.6457,298.1527,12281.0
2024-12-24 09:50:00,299.73,300.15,299.52,299.66,8982.0,297.9937,298.4112,297.7849,297.9241,8982.0
2024-12-24 09:55:00,299.65,299.74,299.16,299.55,9729.0,297.9141,298.0036,297.427,297.8147,9729.0
2024-12-24 10:00:00,299.47,299.81,299.16,299.76,9521.0,297.7352,298.0732,297.427,298.0235,9521.0
2024-12-24 10:05:00,299.62,299.89,299.45,299.7,11849.0,297.8843,298.1527,297.7153,297.9638,11849.0
2024-12-24 10:10:00,300.0,300.7,300.0,300.52,4774.0,298.2621,298.958,298.2621,298.7791,4774.0
2024-12-24 10:15:00,300.82,301.06,300.66,301.06,6866.0,299.0773,299.3159,298.9183,299.3159,6866.0
2024-12-24 10:20:00,301.04,301.34,300.74,301.2,7176.0,299.2961,299.5943,298.9978,299.4551,7176.0
2024-12-24 10:25:00,301.2,301.34,300.95,301.07,7135.0,299.4551,299.5943,299.2066,299.3259,7135.0
2024-12-24 10:30:00,301.07,301.3,300.92,301.3,2557.0,299.3259,299.5546,299.1768,299.5546,2557.0
2024-12-24 10:35:00,301.25,301.32,300.97,301.24,6387.0,299.5048,299.5744,299.2265,299.4949,6387.0
2024-12-24 10:40:00,301.17,301.78,301.04,301.52,7044.0,299.4253,300.0318,299.2961,299.7733,7044.0
2024-12-24 10:45:00,301.67,301.7,301.49,301.52,8214.0,299.9224,299.9522,299.7435,299.7733,8214.0
2024-12-24 10:50:00,301.58,301.87,301.41,301.41,8734.0,299.8329,300.1213,299.6639,299.6639,8734.0
2024-12-24 10:55:00,301.41,302.1,301.36,302.1,6698.0,299.6639,300.3499,299.6142,300.3499,6698.0
2024-12-24 11:00:00,302.11,302.19,301.89,302.02,8332.0,300.3599,300.4394,300.1411,300.2704,8332.0
2024-12-24 11:05:00,301.97,301.97,301.61,301.65,6317.0,300.2207,300.2207,299.8628,299.9025,6317.0
2024-12-24 11:10:00,301.58,301.65,301.42,301.49,11061.0,299.8329,299.9025,299.6739,299.7435,11061.0
2024-12-24 11:15:00,301.48,301.77,301.39,301.73,6508.0,299.7335,300.0218,299.644,299.9821,6508.0
2024-12-24 11:20:00,301.76,301.83,301.66,301.76,7592.0,300.0119,300.0815,299.9125,300.0119,7592.0
2024-12-24 11:25:00,301.82,302.06,301.58,301.63,11657.0,300.0715,300.3102,299.8329,299.8826,11657.0
2024-12-24 11:30:00,301.63,301.86,301.62,301.77,9814.0,299.8826,300.1113,299.8727,300.0218,9814.0
2024-12-24 11:35:00,301.69,302.03,301.69,302.0,4906.0,299.9423,300.2803,299.9423,300.2505,4906.0
2024-12-24 11:40:00,301.9,302.19,301.82,302.19,8661.0,300.1511,300.4394,300.0715,300.4394,8661.0
2024-12-24 11:45:00,302.23,302.35,302.14,302.33,2912.0,300.4792,300.5985,300.3897,300.5786,2912.0
2024-12-24 11:50:00,302.32,302.49,301.6,301.68,13405.0,300.5686,300.7377,299.8528,299.9324,13405.0
2024-12-24 11:55:00,301.72,301.99,301.69,301.75,5772.0,299.9721,300.2406,299.9423,300.0019,5772.0
2024-12-24 12:00:00,301.69,302.1,301.58,302.1,4299.0,299.9423,300.3499,299.8329,300.3499,4299.0
2024-12-24 12:05:00,302.14,302.63,301.94,302.43,3856.0,300.3897,300.8769,300.1908,300.678,3856.0
2024-12-24 12:10:00,302.56,302.68,302.39,302.57,10967.0,300.8073,300.9266,300.6382,300.8172,10967.0
2024-12-24 12:15:00,302.56,302.86,302.47,302.85,6498.0,300.8073,301.1055,300.7178,301.0956,6498.0
2024-12-24 12:20:00,302.85,303.06,302.73,302.92,11617.0,301.0956,301.3044,300.9763,301.1652,11617.0
2024-12-24 12:25:00,302.97,303.13,302.9,303.12,6696.0,301.2149,301.374,301.1453,301.364,6696.0
2024-12-24 12:30:00,303.11,303.11,302.48,302.48,8857.0,301.3541,301.3541,300.7277,300.7277,8857.0
2024-12-24 12:35:00,302.46,303.09,302.45,303.09,7688.0,300.7078,301.3342,300.6979,301.3342,7688.0
2024-12-24 12:40:00,303.08,303.29,303.01,303.1,9412.0,301.3242,301.533,301.2546,301.3441,9412.0
2024-12-24 12:45:00,303.04,303.13,302.96,302.98,10699.0,301.2845,301.374,301.2049,301.2248,10699.0
2024-12-24 12:50:00,303.06,303.46,303.06,303.21,11591.0,301.3044,301.702,301.3044,301.4535,11591.0
2024-12-24 12:55:00,303.14,303.62,303.13,303.52,43088.0,301.3839,301.8611,301.374,301.7617,43088.0
2024-12-26 09:30:00,301.48,302.78,301.01,302.52,17498.0,299.7335,301.026,299.2662,300.7675,17498.0
2024-12-26 09:35:00,302.11,302.56,301.63,302.04,10730.0,300.3599,300.8073,299.8826,300.2903,10730.0
2024-12-26 09:40:00,302.15,302.48,301.92,302.25,4915.0,300.3996,300.7277,300.171,300.4991,4915.0
2024-12-26 09:45:00,302.33,302.62,302.05,302.28,5798.0,300.5786,300.8669,300.3002,300.5289,5798.0
2024-12-26 09:50:00,302.26,302.35,301.64,301.75,10217.0,300.509,300.5985,299.8926,300.0019,10217.0
2024-12-26 09:55:00,302.21,302.65,302.21,302.65,3676.0,300.4593,300.8967,300.4593,300.8967,3676.0
2024-12-26 10:00:00,302.67,302.94,302.11,302.11,7099.0,300.9166,301.1851,300.3599,300.3599,7099.0
2024-12-26 10:05:00,302.33,302.73,302.29,302.35,3963.0,300.5786,300.9763,300.5388,300.5985,3963.0
2024-12-26 10:10:00,302.52,302.81,302.45,302.54,2946.0,300.7675,301.0558,300.6979,300.7874,2946.0
2024-12-26 10:15:00,302.74,303.09,302.73,302.73,4088.0,300.9862,301.3342,300.9763,300.9763,4088.0
2024-12-26 10:20:00,302.96,303.19,302.73,303.12,2940.0,301.2049,301.4336,300.9763,301.364,2940.0
2024-12-26 10:25:00,302.9,303.08,302.75,302.75,3040.0,301.1453,301.3242,300.9962,300.9962,3040.0
2024-12-26 10:30:00,302.86,303.05,302.73,302.93,2050.0,301.1055,301.2944,300.9763,301.1751,2050.0
2024-12-26 10:35:00,302.88,302.89,302.5,302.5,6894.0,301.1254,301.1353,300.7476,300.7476,6894.0
2024-12-26 10:40:00,302.29,302.68,302.28,302.68,1726.0,300.5388,300.9266,300.5289,300.9266,1726.0
2024-12-26 10:45:00,302.68,303.27,302.44,303.04,2400.0,300.9266,301.5131,300.688,301.2845,2400.0
2024-12-26 10:50:00,303.42,303.59,303.2,303.3,4185.0,301.6623,301.8313,301.4435,301.543,4185.0
2024-12-26 10:55:00,303.35,303.36,303.03,303.26,2874.0,301.5927,301.6026,301.2745,301.5032,2874.0
2024-12-26 11:00:00,303.41,303.64,303.41,303.63,3067.0,301.6523,301.881,301.6523,301.8711,3067.0
2024-12-26 11:05:00,303.64,303.67,303.48,303.53,4080.0,301.881,301.9108,301.7219,301.7716,4080.0
2024-12-26 11:10:00,303.52,303.63,303.45,303.55,1485.0,301.7617,301.8711,301.6921,301.7915,1485.0
2024-12-26 11:15:00,303.55,303.62,303.41,303.47,2437.0,301.7915,301.8611,301.6523,301.712,2437.0
2024-12-26 11:20:00,303.56,303.6,303.37,303.43,3534.0,301.8015,301.8412,301.6126,301.6722,3534.0
2024-12-26 11:25:00,303.37,303.53,303.2,303.5,5253.0,301.6126,301.7716,301.4435,301.7418,5253.0
2024-12-26 11:30:00,303.48,303.63,303.36,303.53,1114.0,301.7219,301.8711,301.6026,301.7716,1114.0
2024-12-26 11:35:00,303.67,303.76,303.52,303.69,4145.0,301.9108,302.0003,301.7617,301.9307,4145.0
2024-12-26 11:40:00,303.66,304.19,303.66,304.18,5102.0,301.9009,302.4278,301.9009,302.4179,5102.0
2024-12-26 11:45:00,304.18,304.37,304.09,304.29,4287.0,302.4179,302.6068,302.3284,302.5272,4287.0
2024-12-26 11:50:00,304.31,304.53,304.15,304.22,21288.0,302.5471,302.7658,302.388,302.4576,21288.0
2024-12-26 11:55:00,304.33,304.41,304.2,304.2,2188.0,302.567,302.6465,302.4378,302.4378,2188.0
2024-12-26 12:00:00,304.25,304.62,304.25,304.53,3278.0,302.4875,302.8553,302.4875,302.7658,3278.0
2024-12-26 12:05:00,304.59,304.59,304.2,304.42,18126.0,302.8255,302.8255,302.4378,302.6565,18126.0
2024-12-26 12:10:00,304.56,304.74,304.55,304.74,1000.0,302.7957,302.9746,302.7857,302.9746,1000.0
2024-12-26 12:15:00,304.73,304.89,304.61,304.8,3394.0,302.9647,303.1238,302.8454,303.0343,3394.0
2024-12-26 12:20:00,304.73,304.73,304.35,304.35,4055.0,302.9647,302.9647,302.5869,302.5869,4055.0
2024-12-26 12:25:00,304.28,304.28,303.89,303.96,3264.0,302.5173,302.5173,302.1296,302.1991,3264.0
2024-12-26 12:30:00,303.84,304.12,303.7,304.12,3879.0,302.0798,302.3582,301.9407,302.3582,3879.0
2024-12-26 12:35:00,304.11,304.14,303.85,303.85,2753.0,302.3483,302.3781,302.0898,302.0898,2753.0
2024-12-26 12:40:00,303.93,303.99,303.8,303.99,2031.0,302.1693,302.229,302.0401,302.229,2031.0
2024-12-26 12:45:00,304.0,304.0,303.39,303.72,4520.0,302.2389,302.2389,301.6324,301.9605,4520.0
2024-12-26 12:50:00,303.59,303.79,303.46,303.79,1403.0,301.8313,302.0301,301.702,302.0301,1403.0
2024-12-26 12:55:00,303.85,303.85,303.52,303.64,1390.0,302.0898,302.0898,301.7617,301.881,1390.0
2024-12-26 13:00:00,303.68,303.92,303.59,303.92,1347.0,301.9208,302.1594,301.8313,302.1594,1347.0
2024-12-26 13:05:00,303.96,304.02,303.92,304.01,3112.0,302.1991,302.2588,302.1594,302.2489,3112.0
2024-12-26 13:10:00,304.11,304.25,303.93,304.16,4110.0,302.3483,302.4875,302.1693,302.398,4110.0
2024-12-26 13:15:00,304.24,304.42,304.06,304.34,3772.0,302.4775,302.6565,302.2986,302.5769,3772.0
2024-12-26 13:20:00,304.35,304.35,304.14,304.25,7588.0,302.5869,302.5869,302.3781,302.4875,7588.0
2024-12-26 13:25:00,304.29,304.54,304.28,304.48,4318.0,302.5272,302.7758,302.5173,302.7161,4318.0
2024-12-26 13:30:00,304.41,304.45,304.02,304.02,2443.0,302.6465,302.6863,302.2588,302.2588,2443.0
2024-12-26 13:35:00,304.07,304.32,303.99,304.23,3125.0,302.3085,302.5571,302.229,302.4676,3125.0
2024-12-26 13:40:00,304.17,304.17,303.87,303.88,2787.0,302.4079,302.4079,302.1097,302.1196,2787.0
2024-12-26 13:45:00,303.9,304.04,303.76,303.92,1199.0,302.1395,302.2787,302.0003,302.1594,1199.0
2024-12-26 13:50:00,304.01,304.11,304.0,304.08,1309.0,302.2489,302.3483,302.2389,302.3185,1309.0
2024-12-26 13:55:00,304.09,304.34,303.95,304.11,2651.0,302.3284,302.5769,302.1892,302.3483,2651.0
2024-12-26 14:00:00,304.09,304.09,303.82,303.84,6986.0,302.3284,302.3284,302.06,302.0798,6986.0
2024-12-26 14:05:00,303.96,303.96,303.78,303.78,1629.0,302.1991,302.1991,302.0202,302.0202,1629.0
2024-12-26 14:10:00,303.8,303.92,303.79,303.79,894.0,302.0401,302.1594,302.0301,302.0301,894.0
2024-12-26 14:15:00,303.79,303.85,303.71,303.75,2446.0,302.0301,302.0898,301.9506,301.9904,2446.0
2024-12-26 14:20:00,303.75,303.89,303.7,303.85,1825.0,301.9904,302.1296,301.9407,302.0898,1825.0
2024-12-26 14:25:00,303.84,304.02,303.8,303.82,3364.0,302.0798,302.2588,302.0401,302.06,3364.0
2024-12-26 14:30:00,303.93,303.97,303.84,303.92,2506.0,302.1693,302.2091,302.0798,302.1594,2506.0
2024-12-26 14:35:00,304.0,304.13,303.9,304.09,3784.0,302.2389,302.3682,302.1395,302.3284,3784.0
2024-12-26 14:40:00,304.03,304.2,304.0,304.09,3429.0,302.2687,302.4378,302.2389,302.3284,3429.0
2024-12-26 14:45:00,304.11,304.17,303.99,303.99,4169.0,302.3483,302.4079,302.229,302.229,4169.0
2024-12-26 14:50:00,303.97,304.04,303.87,304.03,3908.0,302.2091,302.2787,302.1097,302.2687,3908.0
2024-12-26 14:55:00,303.94,304.1,303.87,303.99,3554.0,302.1793,302.3383,302.1097,302.229,3554.0
2024-12-26 15:00:00,303.98,304.07,303.93,304.0,6152.0,302.219,302.3085,302.1693,302.2389,6152.0
2024-12-26 15:05:00,303.99,304.17,303.99,304.11,8366.0,302.229,302.4079,302.229,302.3483,8366.0
2024-12-26 15:10:00,303.96,304.0,303.67,303.67,3973.0,302.1991,302.2389,301.9108,301.9108,3973.0
2024-12-26 15:15:00,303.72,303.88,303.64,303.75,3403.0,301.9605,302.1196,301.881,301.9904,3403.0
2024-12-26 15:20:00,303.83,304.15,303.73,304.07,3853.0,302.0699,302.388,301.9705,302.3085,3853.0
2024-12-26 15:25:00,304.1,304.12,303.93,304.0,6744.0,302.3383,302.3582,302.1693,302.2389,6744.0
2024-12-26 15:30:00,304.0,304.14,303.83,304.14,7739.0,302.2389,302.3781,302.0699,302.3781,7739.0
2024-12-26 15:35:00,304.05,304.25,303.88,304.0,8683.0,302.2886,302.4875,302.1196,302.2389,8683.0
2024-12-26 15:40:00,304.02,304.16,304.01,304.04,14340.0,302.2588,302.398,302.2489,302.2787,14340.0
2024-12-26 15:45:00,304.07,304.17,303.86,304.0,15485.0,302.3085,302.4079,302.0997,302.2389,15485.0
2024-12-26 15:50:00,304.14,304.44,304.01,304.38,13489.0,302.3781,302.6764,302.2489,302.6167,13489.0
2024-12-26 15:55:00,304.28,304.47,303.84,304.06,43423.0,302.5173,302.7062,302.0798,302.2986,43423.0
2024-12-27 09:30:00,300.85,303.5,300.04,302.23,29757.0,299.1072,301.7418,298.3019,300.4792,29757.0
2024-12-27 09:35:00,302.77,303.84,302.23,303.12,22464.0,301.016,302.0798,300.4792,301.364,22464.0
2024-12-27 09:40:00,303.01,304.23,303.01,303.61,6619.0,301.2546,302.4676,301.2546,301.8512,6619.0
2024-12-27 09:45:00,303.7,304.65,303.61,304.32,6023.0,301.9407,302.8851,301.8512,302.5571,6023.0
2024-12-27 09:50:00,304.43,304.66,304.08,304.21,6966.0,302.6664,302.8951,302.3185,302.4477,6966.0
2024-12-27 09:55:00,304.29,305.09,304.1,304.43,39497.0,302.5272,303.3226,302.3383,302.6664,39497.0
2024-12-27 10:00:00,304.46,304.48,302.58,302.58,9736.0,302.6963,302.7161,300.8271,300.8271,9736.0
2024-12-27 10:05:00,302.51,302.8,302.17,302.8,6113.0,300.7575,301.0459,300.4195,301.0459,6113.0
2024-12-27 10:10:00,302.66,302.66,301.77,301.93,4484.0,300.9067,300.9067,300.0218,300.1809,4484.0
2024-12-27 10:15:00,301.77,302.05,300.77,300.78,10887.0,300.0218,300.3002,299.0276,299.0376,10887.0
2024-12-27 10:20:00,300.65,301.61,300.4,300.79,24842.0,298.9083,299.8628,298.6598,299.0475,24842.0
2024-12-27 10:25:00,300.78,300.95,300.33,300.37,5290.0,299.0376,299.2066,298.5902,298.6299,5290.0
2024-12-27 10:30:00,300.34,300.58,299.91,300.35,7037.0,298.6001,298.8387,298.1726,298.6101,7037.0
2024-12-27 10:35:00,300.58,300.68,300.27,300.38,4566.0,298.8387,298.9381,298.5305,298.6399,4566.0
2024-12-27 10:40:00,300.23,301.16,300.21,300.78,6935.0,298.4908,299.4154,298.4709,299.0376,6935.0
2024-12-27 10:45:00,300.78,301.44,300.68,301.4,5490.0,299.0376,299.6937,298.9381,299.654,5490.0
2024-12-27 10:50:00,301.34,301.85,301.31,301.85,3111.0,299.5943,300.1014,299.5645,300.1014,3111.0
2024-12-27 10:55:00,301.7,301.7,300.77,300.99,3736.0,299.9522,299.9522,299.0276,299.2464,3736.0
2024-12-27 11:00:00,300.98,301.06,300.45,300.65,4918.0,299.2364,299.3159,298.7095,298.9083,4918.0
2024-12-27 11:05:00,300.68,300.82,300.41,300.7,7239.0,298.9381,299.0773,298.6697,298.958,7239.0
2024-12-27 11:10:00,300.49,300.72,300.2,300.2,3349.0,298.7492,298.9779,298.4609,298.4609,3349.0
2024-12-27 11:15:00,300.31,300.62,300.21,300.25,2703.0,298.5703,298.8785,298.4709,298.5106,2703.0
2024-12-27 11:20:00,300.31,300.58,300.24,300.44,2169.0,298.5703,298.8387,298.5007,298.6995,2169.0
2024-12-27 11:25:00,300.64,301.16,300.56,301.15,6051.0,298.8984,299.4154,298.8188,299.4054,6051.0
2024-12-27 11:30:00,301.32,301.54,301.15,301.5,3997.0,299.5744,299.7932,299.4054,299.7534,3997.0
2024-12-27 11:35:00,301.43,301.53,301.13,301.23,5743.0,299.6838,299.7832,299.3855,299.485,5743.0
2024-12-27 11:40:00,301.22,301.37,300.37,300.37,2580.0,299.475,299.6242,298.6299,298.6299,2580.0
2024-12-27 11:45:00,300.33,300.59,299.97,300.02,15531.0,298.5902,298.8487,298.2323,298.282,15531.0
2024-12-27 11:50:00,299.93,299.93,298.73,299.0,9814.0,298.1925,298.1925,296.9994,297.2679,9814.0
2024-12-27 11:55:00,299.26,299.5,298.96,299.25,10811.0,297.5264,297.765,297.2281,297.5164,10811.0
2024-12-27 12:00:00,299.13,299.53,299.13,299.35,4277.0,297.3971,297.7948,297.3971,297.6159,4277.0
2024-12-27 12:05:00,299.25,299.35,298.71,299.11,4980.0,297.5164,297.6159,296.9796,297.3772,4980.0
2024-12-27 12:10:00,299.21,299.38,298.96,299.1,3249.0,297.4767,297.6457,297.2281,297.3673,3249.0
2024-12-27 12:15:00,299.15,299.38,299.01,299.15,4150.0,297.417,297.6457,297.2778,297.417,4150.0
2024-12-27 12:20:00,299.07,299.25,298.81,299.2,14668.0,297.3375,297.5164,297.079,297.4667,14668.0
2024-12-27 12:25:00,299.29,299.66,299.12,299.49,6463.0,297.5562,297.9241,297.3872,297.755,6463.0
2024-12-27 12:30:00,299.45,299.76,299.44,299.47,7129.0,297.7153,298.0235,297.7053,297.7352,7129.0
2024-12-27 12:35:00,299.58,299.58,298.96,299.13,9907.0,297.8445,297.8445,297.2281,297.3971,9907.0
2024-12-27 12:40:00,299.25,299.57,299.18,299.41,5187.0,297.5164,297.8346,297.4468,297.6755,5187.0
2024-12-27 12:45:00,299.51,299.67,299.21,299.25,2887.0,297.7749,297.934,297.4767,297.5164,2887.0
2024-12-27 12:50:00,299.33,299.66,299.13,299.66,3690.0,297.596,297.9241,297.3971,297.9241,3690.0
2024-12-27 12:55:00,299.61,299.77,299.54,299.58,2600.0,297.8743,298.0334,297.8048,297.8445,2600.0
2024-12-27 13:00:00,299.63,299.95,299.63,299.89,1400.0,297.8942,298.2124,297.8942,298.1527,1400.0
2024-12-27 13:05:00,299.99,300.01,299.61,299.77,5111.0,298.2521,298.272,297.8743,298.0334,5111.0
2024-12-27 13:10:00,299.88,300.26,299.75,300.22,7500.0,298.1428,298.5206,298.0135,298.4808,7500.0
2024-12-27 13:15:00,300.11,300.82,300.11,300.56,13716.0,298.3714,299.0773,298.3714,298.8188,13716.0
2024-12-27 13:20:00,300.29,300.59,300.29,300.57,1389.0,298.5504,298.8487,298.5504,298.8288,1389.0
2024-12-27 13:25:00,300.42,300.75,300.24,300.35,15520.0,298.6797,299.0077,298.5007,298.6101,15520.0
2024-12-27 13:30:00,300.39,300.54,300.39,300.44,800.0,298.6498,298.799,298.6498,298.6995,800.0
2024-12-27 13:35:00,300.69,300.77,300.58,300.74,2298.0,298.9481,299.0276,298.8387,298.9978,2298.0
2024-12-27 13:40:00,300.81,300.81,300.41,300.5,4523.0,299.0674,299.0674,298.6697,298.7592,4523.0
2024-12-27 13:45:00,300.43,300.73,300.41,300.73,1768.0,298.6896,298.9879,298.6697,298.9879,1768.0
2024-12-27 13:50:00,300.64,300.95,300.64,300.82,2791.0,298.8984,299.2066,298.8984,299.0773,2791.0
2024-12-27 13:55:00,300.82,301.04,300.82,301.04,2377.0,299.0773,299.2961,299.0773,299.2961,2377.0
2024-12-27 14:00:00,300.89,301.05,300.69,300.98,7073.0,299.1469,299.306,298.9481,299.2364,7073.0
2024-12-27 14:05:00,300.99,301.33,300.99,301.31,4019.0,299.2464,299.5844,299.2464,299.5645,4019.0
2024-12-27 14:10:00,301.37,301.42,301.31,301.42,1550.0,299.6242,299.6739,299.5645,299.6739,1550.0
2024-12-27 14:15:00,301.52,301.68,301.32,301.68,4406.0,299.7733,299.9324,299.5744,299.9324,4406.0
2024-12-27 14:20:00,301.7,301.73,301.36,301.54,13030.0,299.9522,299.9821,299.6142,299.7932,13030.0
2024-12-27 14:25:00,301.43,301.57,301.25,301.38,6841.0,299.6838,299.823,299.5048,299.6341,6841.0
2024-12-27 14:30:00,301.42,301.6,301.29,301.44,11005.0,299.6739,299.8528,299.5446,299.6937,11005.0
2024-12-27 14:35:00,301.64,301.75,301.53,301.55,4710.0,299.8926,300.0019,299.7832,299.8031,4710.0
2024-12-27 14:40:00,301.65,301.89,301.6,301.79,4881.0,299.9025,300.1411,299.8528,300.0417,4881.0
2024-12-27 14:45:00,301.87,302.01,301.78,302.01,2624.0,300.1213,300.2604,300.0318,300.2604,2624.0
2024-12-27 14:50:00,301.94,301.94,301.75,301.86,1200.0,300.1908,300.1908,300.0019,300.1113,1200.0
2024-12-27 14:55:00,301.86,302.12,301.8,301.96,7066.0,300.1113,300.3698,300.0517,300.2107,7066.0
2024-12-27 15:00:00,301.9,301.97,301.18,301.35,20550.0,300.1511,300.2207,299.4353,299.6043,20550.0
2024-12-27 15:05:00,301.41,301.41,300.94,301.23,8807.0,299.6639,299.6639,299.1966,299.485,8807.0
2024-12-27 15:10:00,301.2,301.26,300.48,300.61,6221.0,299.4551,299.5148,298.7393,298.8686,6221.0
2024-12-27 15:15:00,300.61,300.78,300.54,300.55,5660.0,298.8686,299.0376,298.799,298.8089,5660.0
2024-12-27 15:20:00,300.45,300.45,300.2,300.3,3334.0,298.7095,298.7095,298.4609,298.5603,3334.0
2024-12-27 15:25:00,300.3,300.53,300.21,300.35,8988.0,298.5603,298.789,298.4709,298.6101,8988.0
2024-12-27 15:30:00,300.3,300.39,300.12,300.2,10065.0,298.5603,298.6498,298.3814,298.4609,10065.0
2024-12-27 15:35:00,300.2,300.26,300.0,300.04,12321.0,298.4609,298.5206,298.2621,298.3019,12321.0
2024-12-27 15:40:00,300.0,300.05,299.65,299.8,11740.0,298.2621,298.3118,297.9141,298.0632,11740.0
2024-12-27 15:45:00,299.73,300.43,299.73,300.43,13220.0,297.9937,298.6896,297.9937,298.6896,13220.0
2024-12-27 15:50:00,300.41,301.42,300.26,301.09,29832.0,298.6697,299.6739,298.5206,299.3458,29832.0
2024-12-27 15:55:00,301.17,301.22,300.68,301.13,85017.0,299.4253,299.475,298.9381,299.3855,85017.0
2024-12-30 09:30:00,297.35,297.57,296.2,297.17,27174.0,295.6274,295.8462,294.4841,295.4485,27174.0
2024-12-30 09:35:00,297.18,297.32,296.0,296.0,11679.0,295.4584,295.5976,294.2853,294.2853,11679.0
2024-12-30 09:40:00,295.91,296.36,295.46,296.36,9901.0,294.1958,294.6432,293.7484,294.6432,9901.0
2024-12-30 09:45:00,296.17,296.44,295.66,295.76,9003.0,294.4543,294.7227,293.9472,294.0466,9003.0
2024-12-30 09:50:00,295.66,296.23,295.5,296.09,11797.0,293.9472,294.5139,293.7882,294.3747,11797.0
2024-12-30 09:55:00,296.16,296.16,295.44,295.66,10098.0,294.4443,294.4443,293.7285,293.9472,10098.0
2024-12-30 10:00:00,295.57,296.16,294.77,295.51,21577.0,293.8578,294.4443,293.0624,293.7981,21577.0
2024-12-30 10:05:00,295.31,295.72,294.85,295.03,19354.0,293.5993,294.0069,293.1419,293.3209,19354.0
2024-12-30 10:10:00,295.35,295.35,294.59,294.77,6131.0,293.639,293.639,292.8834,293.0624,6131.0
2024-12-30 10:15:00,294.59,294.77,294.35,294.71,7360.0,292.8834,293.0624,292.6448,293.0027,7360.0
2024-12-30 10:20:00,294.78,294.78,294.13,294.27,9332.0,293.0723,293.0723,292.4261,292.5653,9332.0
2024-12-30 10:25:00,294.27,294.93,294.27,294.8,4567.0,292.5653,293.2215,292.5653,293.0922,4567.0
2024-12-30 10:30:00,294.78,295.38,294.66,295.38,8556.0,293.0723,293.6689,292.953,293.6689,8556.0
2024-12-30 10:35:00,295.25,296.19,294.98,296.19,7659.0,293.5396,294.4742,293.2712,294.4742,7659.0
2024-12-30 10:40:00,296.14,296.51,295.75,295.98,8977.0,294.4244,294.7923,294.0367,294.2654,8977.0
2024-12-30 10:45:00,296.0,296.48,295.32,295.61,9738.0,294.2853,294.7625,293.6092,293.8975,9738.0
2024-12-30 10:50:00,295.84,296.18,295.84,296.17,3063.0,294.1262,294.4642,294.1262,294.4543,3063.0
2024-12-30 10:55:00,296.17,297.0,296.17,297.0,4650.0,294.4543,295.2795,294.4543,295.2795,4650.0
2024-12-30 11:00:00,296.88,297.04,296.54,297.04,10097.0,295.1602,295.3192,294.8221,295.3192,10097.0
2024-12-30 11:05:00,297.1,297.75,297.03,297.46,26373.0,295.3789,296.0251,295.3093,295.7368,26373.0
2024-12-30 11:10:00,297.55,297.82,297.44,297.5,3651.0,295.8263,296.0947,295.7169,295.7766,3651.0
2024-12-30 11:15:00,297.38,297.9,297.38,297.63,9207.0,295.6573,296.1743,295.6573,295.9058,9207.0
2024-12-30 11:20:00,297.68,297.7,297.1,297.22,4318.0,295.9555,295.9754,295.3789,295.4982,4318.0
2024-12-30 11:25:00,297.22,297.42,297.12,297.42,5517.0,295.4982,295.697,295.3988,295.697,5517.0
2024-12-30 11:30:00,297.36,297.82,297.36,297.62,3631.0,295.6374,296.0947,295.6374,295.8959,3631.0
2024-12-30 11:35:00,297.65,298.01,297.65,297.96,3565.0,295.9257,296.2836,295.9257,296.2339,3565.0
2024-12-30 11:40:00,297.94,298.52,297.94,298.31,12564.0,296.214,296.7907,296.214,296.5819,12564.0
2024-12-30 11:45:00,298.28,298.29,297.41,297.48,5294.0,296.5521,296.562,295.6871,295.7567,5294.0
2024-12-30 11:50:00,297.3,297.82,297.3,297.79,5859.0,295.5777,296.0947,295.5777,296.0649,5859.0
2024-12-30 11:55:00,297.69,298.2,297.69,298.2,4153.0,295.9655,296.4725,295.9655,296.4725,4153.0
2024-12-30 12:00:00,298.1,298.6,298.03,298.37,3704.0,296.3731,296.8702,296.3035,296.6415,3704.0
2024-12-30 12:05:00,298.37,298.48,297.92,298.17,10756.0,296.6415,296.7509,296.1941,296.4427,10756.0
2024-12-30 12:10:00,298.26,298.59,298.26,298.38,6405.0,296.5322,296.8603,296.5322,296.6515,6405.0
2024-12-30 12:15:00,298.28,298.48,298.18,298.41,3245.0,296.5521,296.7509,296.4526,296.6813,3245.0
2024-12-30 12:20:00,298.35,298.8,298.35,298.5,6623.0,296.6216,297.069,296.6216,296.7708,6623.0
2024-12-30 12:25:00,298.61,298.68,298.08,298.32,5633.0,296.8801,296.9497,296.3532,296.5918,5633.0
2024-12-30 12:30:00,298.18,298.47,298.08,298.32,4641.0,296.4526,296.741,296.3532,296.5918,4641.0
2024-12-30 12:35:00,298.2,298.37,298.05,298.1,2409.0,296.4725,296.6415,296.3234,296.3731,2409.0
2024-12-30 12:40:00,298.01,298.33,297.99,298.33,2097.0,296.2836,296.6018,296.2637,296.6018,2097.0
2024-12-30 12:45:00,298.2,298.88,298.2,298.84,6575.0,296.4725,297.1486,296.4725,297.1088,6575.0
2024-12-30 12:50:00,298.86,298.92,298.51,298.51,4703.0,297.1287,297.1883,296.7807,296.7807,4703.0
2024-12-30 12:55:00,298.34,298.89,297.87,298.89,3601.0,296.6117,297.1585,296.1444,297.1585,3601.0
2024-12-30 13:00:00,298.76,298.84,298.51,298.7,3266.0,297.0293,297.1088,296.7807,296.9696,3266.0
2024-12-30 13:05:00,298.87,299.19,298.34,299.19,3635.0,297.1386,297.4568,296.6117,297.4568,3635.0
2024-12-30 13:10:00,299.19,299.45,299.13,299.42,10938.0,297.4568,297.7153,297.3971,297.6854,10938.0
2024-12-30 13:15:00,299.3,299.56,299.25,299.32,5837.0,297.5661,297.8246,297.5164,297.586,5837.0
2024-12-30 13:20:00,299.34,299.39,298.97,299.03,4852.0,297.6059,297.6556,297.2381,297.2977,4852.0
2024-12-30 13:25:00,299.04,299.14,298.66,298.92,4643.0,297.3076,297.4071,296.9298,297.1883,4643.0
2024-12-30 13:30:00,298.9,299.27,298.77,299.27,3839.0,297.1685,297.5363,297.0392,297.5363,3839.0
2024-12-30 13:35:00,299.27,299.45,298.93,299.32,5900.0,297.5363,297.7153,297.1983,297.586,5900.0
2024-12-30 13:40:00,299.31,299.55,299.2,299.44,3613.0,297.5761,297.8147,297.4667,297.7053,3613.0
2024-12-30 13:45:00,299.61,299.7,299.39,299.4,5836.0,297.8743,297.9638,297.6556,297.6656,5836.0
2024-12-30 13:50:00,299.49,299.65,299.29,299.65,4947.0,297.755,297.9141,297.5562,297.9141,4947.0
2024-12-30 13:55:00,299.5,299.63,299.36,299.59,2999.0,297.765,297.8942,297.6258,297.8545,2999.0
2024-12-30 14:00:00,299.38,299.63,299.33,299.33,6984.0,297.6457,297.8942,297.596,297.596,6984.0
2024-12-30 14:05:00,299.33,299.43,298.78,299.05,5727.0,297.596,297.6954,297.0492,297.3176,5727.0
2024-12-30 14:10:00,299.14,299.27,298.54,298.91,3719.0,297.4071,297.5363,296.8105,297.1784,3719.0
2024-12-30 14:15:00,298.78,298.99,298.61,298.72,5761.0,297.0492,297.2579,296.8801,296.9895,5761.0
2024-12-30 14:20:00,298.63,298.63,298.25,298.62,5050.0,296.9,296.9,296.5222,296.8901,5050.0
2024-12-30 14:25:00,298.72,299.11,298.72,299.05,4559.0,296.9895,297.3772,296.9895,297.3176,4559.0
2024-12-30 14:30:00,298.93,299.23,298.83,298.87,2809.0,297.1983,297.4965,297.0989,297.1386,2809.0
2024-12-30 14:35:00,298.93,299.07,298.84,298.92,3469.0,297.1983,297.3375,297.1088,297.1883,3469.0
2024-12-30 14:40:00,298.84,299.03,298.84,298.84,3311.0,297.1088,297.2977,297.1088,297.1088,3311.0
2024-12-30 14:45:00,298.79,299.13,298.79,298.91,3801.0,297.0591,297.3971,297.0591,297.1784,3801.0
2024-12-30 14:50:00,298.87,299.01,298.71,298.91,3830.0,297.1386,297.2778,296.9796,297.1784,3830.0
2024-12-30 14:55:00,298.91,299.14,298.73,299.02,7147.0,297.1784,297.4071,296.9994,297.2878,7147.0
2024-12-30 15:00:00,298.94,299.08,298.52,298.52,2849.0,297.2082,297.3474,296.7907,296.7907,2849.0
2024-12-30 15:05:00,298.54,298.67,298.32,298.67,4838.0,296.8105,296.9398,296.5918,296.9398,4838.0
2024-12-30 15:10:00,298.67,298.97,298.54,298.85,6652.0,296.9398,297.2381,296.8105,297.1187,6652.0
2024-12-30 15:15:00,298.78,299.32,298.78,299.3,3724.0,297.0492,297.586,297.0492,297.5661,3724.0
2024-12-30 15:20:00,299.21,299.42,299.1,299.22,3826.0,297.4767,297.6854,297.3673,297.4866,3826.0
2024-12-30 15:25:00,299.19,299.19,298.56,298.56,4346.0,297.4568,297.4568,296.8304,296.8304,4346.0
2024-12-30 15:30:00,298.61,298.77,298.31,298.43,6789.0,296.8801,297.0392,296.5819,296.7012,6789.0
2024-12-30 15:35:00,298.56,298.62,298.1,298.32,8287.0,296.8304,296.8901,296.3731,296.5918,8287.0
2024-12-30 15:40:00,298.35,298.66,298.24,298.63,7691.0,296.6216,296.9298,296.5123,296.9,7691.0
2024-12-30 15:45:00,298.62,298.82,298.39,298.73,9088.0,296.8901,297.0889,296.6614,296.9994,9088.0
2024-12-30 15:50:00,298.65,298.85,298.42,298.49,13617.0,296.9199,297.1187,296.6912,296.7608,13617.0
2024-12-30 15:55:00,298.38,298.42,297.33,297.43,99753.0,296.6515,296.6912,295.6076,295.707,99753.0
2024-12-31 09:30:00,298.05,298.52,297.39,298.03,21552.0,296.3234,296.7907,295.6672,296.3035,21552.0
2024-12-31 09:35:00,297.9,298.26,297.59,297.6,6692.0,296.1743,296.5322,295.866,295.876,6692.0
2024-12-31 09:40:00,297.38,297.71,297.0,297.65,6491.0,295.6573,295.9854,295.2795,295.9257,6491.0
2024-12-31 09:45:00,297.89,298.51,297.75,298.41,1672.0,296.1643,296.7807,296.0251,296.6813,1672.0
2024-12-31 09:50:00,298.38,298.38,297.42,297.76,3303.0,296.6515,296.6515,295.697,296.0351,3303.0
2024-12-31 09:55:00,298.23,298.76,298.03,298.65,5540.0,296.5023,297.0293,296.3035,296.9199,5540.0
2024-12-31 10:00:00,298.61,298.87,298.41,298.63,2820.0,296.8801,297.1386,296.6813,296.9,2820.0
2024-12-31 10:05:00,298.36,298.49,297.44,297.75,1878.0,296.6316,296.7608,295.7169,296.0251,1878.0
2024-12-31 10:10:00,297.47,298.14,297.47,297.97,3225.0,295.7467,296.4129,295.7467,296.2438,3225.0
2024-12-31 10:15:00,297.96,298.61,297.95,298.49,2359.0,296.2339,296.8801,296.224,296.7608,2359.0
2024-12-31 10:20:00,298.24,298.35,298.12,298.35,700.0,296.5123,296.6216,296.393,296.6216,700.0
2024-12-31 10:25:00,298.49,298.8,297.97,297.98,5017.0,296.7608,297.069,296.2438,296.2538,5017.0
2024-12-31 10:30:00,297.77,298.22,297.3,297.3,5366.0,296.045,296.4924,295.5777,295.5777,5366.0
2024-12-31 10:35:00,297.26,297.93,297.03,297.93,4328.0,295.538,296.2041,295.3093,296.2041,4328.0
2024-12-31 10:40:00,297.87,297.98,297.45,297.62,2415.0,296.1444,296.2538,295.7269,295.8959,2415.0
2024-12-31 10:45:00,297.78,297.82,297.34,297.62,4540.0,296.0549,296.0947,295.6175,295.8959,4540.0
2024-12-31 10:50:00,297.57,297.57,297.37,297.37,4997.0,295.8462,295.8462,295.6473,295.6473,4997.0
2024-12-31 10:55:00,297.48,297.63,297.12,297.12,1412.0,295.7567,295.9058,295.3988,295.3988,1412.0
2024-12-31 11:00:00,297.1,297.11,296.73,296.91,3266.0,295.3789,295.3888,295.011,295.19,3266.0
2024-12-31 11:05:00,296.85,296.91,296.59,296.6,1962.0,295.1303,295.19,294.8718,294.8818,1962.0
2024-12-31 11:10:00,296.7,297.11,296.66,297.11,3009.0,294.9812,295.3888,294.9414,295.3888,3009.0
2024-12-31 11:15:00,296.86,297.29,296.86,297.05,1608.0,295.1403,295.5678,295.1403,295.3292,1608.0
2024-12-31 11:20:00,296.83,296.9,296.51,296.75,1366.0,295.1105,295.18,294.7923,295.0309,1366.0
2024-12-31 11:25:00,296.61,296.75,296.4,296.65,3256.0,294.8917,295.0309,294.6829,294.9315,3256.0
2024-12-31 11:30:00,296.65,296.65,296.15,296.25,7565.0,294.9315,294.9315,294.4344,294.5338,7565.0
2024-12-31 11:35:00,296.25,296.56,296.15,296.56,4290.0,294.5338,294.842,294.4344,294.842,4290.0
2024-12-31 11:40:00,296.4,296.81,296.36,296.73,3624.0,294.6829,295.0906,294.6432,295.011,3624.0
2024-12-31 11:45:00,296.63,296.93,296.48,296.9,3521.0,294.9116,295.2099,294.7625,295.18,3521.0
2024-12-31 11:50:00,296.89,296.89,296.53,296.67,1225.0,295.1701,295.1701,294.8122,294.9514,1225.0
2024-12-31 11:55:00,296.42,296.61,296.39,296.48,1450.0,294.7028,294.8917,294.673,294.7625,1450.0
2024-12-31 12:00:00,296.39,296.45,296.08,296.45,2678.0,294.673,294.7327,294.3648,294.7327,2678.0
2024-12-31 12:05:00,296.19,296.5,296.18,296.46,3234.0,294.4742,294.7824,294.4642,294.7426,3234.0
2024-12-31 12:10:00,296.44,296.52,296.14,296.43,4688.0,294.7227,294.8022,294.4244,294.7128,4688.0
2024-12-31 12:15:00,296.36,296.57,296.26,296.43,2914.0,294.6432,294.852,294.5438,294.7128,2914.0
2024-12-31 12:20:00,296.58,296.58,296.25,296.42,7744.0,294.8619,294.8619,294.5338,294.7028,7744.0
2024-12-31 12:25:00,296.49,296.55,296.18,296.2,2402.0,294.7724,294.8321,294.4642,294.4841,2402.0
2024-12-31 12:30:00,296.36,296.37,296.1,296.33,4298.0,294.6432,294.6531,294.3847,294.6133,4298.0
2024-12-31 12:35:00,296.19,296.41,296.19,296.35,3036.0,294.4742,294.6929,294.4742,294.6332,3036.0
2024-12-31 12:40:00,296.3,296.63,296.3,296.63,2779.0,294.5835,294.9116,294.5835,294.9116,2779.0
2024-12-31 12:45:00,296.61,296.7,296.35,296.59,2890.0,294.8917,294.9812,294.6332,294.8718,2890.0
2024-12-31 12:50:00,296.7,296.98,296.59,296.98,3615.0,294.9812,295.2596,294.8718,295.2596,3615.0
2024-12-31 12:55:00,297.04,297.48,297.04,297.48,4798.0,295.3192,295.7567,295.3192,295.7567,4798.0
2024-12-31 13:00:00,297.39,297.5,297.25,297.49,3165.0,295.6672,295.7766,295.528,295.7666,3165.0
2024-12-31 13:05:00,297.45,297.57,297.3,297.56,3060.0,295.7269,295.8462,295.5777,295.8362,3060.0
2024-12-31 13:10:00,297.42,297.51,297.17,297.23,3367.0,295.697,295.7865,295.4485,295.5081,3367.0
2024-12-31 13:15:00,297.13,297.49,296.76,296.76,2478.0,295.4087,295.7666,295.0409,295.0409,2478.0
2024-12-31 13:20:00,296.84,296.84,296.19,296.19,1713.0,295.1204,295.1204,294.4742,294.4742,1713.0
2024-12-31 13:25:00,296.25,296.42,296.11,296.25,2679.0,294.5338,294.7028,294.3946,294.5338,2679.0
2024-12-31 13:30:00,296.08,296.73,296.07,296.44,3466.0,294.3648,295.011,294.3549,294.7227,3466.0
2024-12-31 13:35:00,296.31,296.43,296.19,296.43,1204.0,294.5935,294.7128,294.4742,294.7128,1204.0
2024-12-31 13:40:00,296.55,297.08,296.55,297.0,6498.0,294.8321,295.359,294.8321,295.2795,6498.0
2024-12-31 13:45:00,296.94,297.17,296.91,297.17,1979.0,295.2198,295.4485,295.19,295.4485,1979.0
2024-12-31 13:50:00,297.2,297.34,296.76,296.77,2978.0,295.4783,295.6175,295.0409,295.0508,2978.0
2024-12-31 13:55:00,296.75,296.75,296.55,296.55,1549.0,295.0309,295.0309,294.8321,294.8321,1549.0
2024-12-31 14:00:00,296.45,296.53,296.09,296.18,2021.0,294.7327,294.8122,294.3747,294.4642,2021.0
2024-12-31 14:05:00,296.24,296.72,296.23,296.6,3146.0,294.5239,295.0011,294.5139,294.8818,3146.0
2024-12-31 14:10:00,296.83,297.02,296.82,296.97,1346.0,295.1105,295.2994,295.1005,295.2496,1346.0
2024-12-31 14:15:00,296.9,296.9,296.3,296.41,1520.0,295.18,295.18,294.5835,294.6929,1520.0
2024-12-31 14:20:00,296.14,296.49,295.94,296.17,3826.0,294.4244,294.7724,294.2256,294.4543,3826.0
2024-12-31 14:25:00,296.43,296.63,296.19,296.22,1384.0,294.7128,294.9116,294.4742,294.504,1384.0
2024-12-31 14:30:00,296.27,296.27,295.84,295.84,1231.0,294.5537,294.5537,294.1262,294.1262,1231.0
2024-12-31 14:35:00,295.91,296.15,295.85,296.12,2182.0,294.1958,294.4344,294.1361,294.4046,2182.0
2024-12-31 14:40:00,296.0,296.2,295.67,296.04,3812.0,294.2853,294.4841,293.9572,294.325,3812.0
2024-12-31 14:45:00,296.07,296.09,295.8,295.85,3497.0,294.3549,294.3747,294.0864,294.1361,3497.0
2024-12-31 14:50:00,296.01,296.38,295.98,296.23,1547.0,294.2952,294.6631,294.2654,294.5139,1547.0
2024-12-31 14:55:00,296.34,296.73,296.33,296.53,2026.0,294.6233,295.011,294.6133,294.8122,2026.0
2024-12-31 15:00:00,296.65,296.8,296.54,296.73,4676.0,294.9315,295.0806,294.8221,295.011,4676.0
2024-12-31 15:05:00,296.86,297.14,296.86,297.09,1345.0,295.1403,295.4187,295.1403,295.3689,1345.0
2024-12-31 15:10:00,297.06,297.06,296.28,296.39,6885.0,295.3391,295.3391,294.5636,294.673,6885.0
2024-12-31 15:15:00,296.39,296.85,296.38,296.85,5167.0,294.673,295.1303,294.6631,295.1303,5167.0
2024-12-31 15:20:00,296.92,297.29,296.87,296.87,7005.0,295.1999,295.5678,295.1502,295.1502,7005.0
2024-12-31 15:25:00,296.8,297.37,296.8,297.33,3861.0,295.0806,295.6473,295.0806,295.6076,3861.0
2024-12-31 15:30:00,297.26,297.26,296.67,296.96,4644.0,295.538,295.538,294.9514,295.2397,4644.0
2024-12-31 15:35:00,296.98,297.41,296.74,296.88,6518.0,295.2596,295.6871,295.021,295.1602,6518.0
2024-12-31 15:40:00,297.02,297.16,296.71,296.92,11152.0,295.2994,295.4385,294.9911,295.1999,11152.0
2024-12-31 15:45:00,296.77,297.47,296.55,297.42,15309.0,295.0508,295.7467,294.8321,295.697,15309.0
2024-12-31 15:50:00,297.29,297.39,296.63,296.74,22594.0,295.5678,295.6672,294.9116,295.021,22594.0
2024-12-31 15:55:00,296.78,297.1,296.27,297.05,115424.0,295.0607,295.3789,294.5537,295.3292,115424.0
2025-01-02 09:30:00,300.0,300.34,297.65,297.91,49364.0,298.2621,298.6001,295.9257,296.1842,49364.0
2025-01-02 09:35:00,297.47,297.91,296.23,296.23,22146.0,295.7467,296.1842,294.5139,294.5139,22146.0
2025-01-02 09:40:00,296.08,297.88,295.71,297.88,12571.0,294.3648,296.1544,293.9969,296.1544,12571.0
2025-01-02 09:45:00,297.54,298.01,296.82,297.96,12400.0,295.8163,296.2836,295.1005,296.2339,12400.0
2025-01-02 09:50:00,298.1,299.55,297.68,299.43,13458.0,296.3731,297.8147,295.9555,297.6954,13458.0
2025-01-02 09:55:00,299.45,300.0,299.16,299.72,12059.0,297.7153,298.2621,297.427,297.9837,12059.0
2025-01-02 10:00:00,299.72,299.88,299.13,299.54,7475.0,297.9837,298.1428,297.3971,297.8048,7475.0
2025-01-02 10:05:00,299.56,299.83,299.15,299.7,6335.0,297.8246,298.0931,297.417,297.9638,6335.0
2025-01-02 10:10:00,299.75,300.0,299.32,299.78,7760.0,298.0135,298.2621,297.586,298.0434,7760.0
2025-01-02 10:15:00,299.79,299.96,298.86,298.87,9396.0,298.0533,298.2223,297.1287,297.1386,9396.0
2025-01-02 10:20:00,298.61,298.8,297.52,297.72,7523.0,296.8801,297.069,295.7965,295.9953,7523.0
2025-01-02 10:25:00,297.66,298.12,297.18,297.68,4985.0,295.9356,296.393,295.4584,295.9555,4985.0
2025-01-02 10:30:00,297.5,297.95,297.09,297.85,8234.0,295.7766,296.224,295.3689,296.1245,8234.0
2025-01-02 10:35:00,297.76,298.58,297.23,297.94,6417.0,296.0351,296.8503,295.5081,296.214,6417.0
2025-01-02 10:40:00,297.95,298.63,297.54,298.63,7971.0,296.224,296.9,295.8163,296.9,7971.0
2025-01-02 10:45:00,298.38,298.91,297.94,298.91,4858.0,296.6515,297.1784,296.214,297.1784,4858.0
2025-01-02 10:50:00,298.58,299.22,298.36,298.81,6589.0,296.8503,297.4866,296.6316,297.079,6589.0
2025-01-02 10:55:00,299.0,299.05,298.47,298.76,4883.0,297.2679,297.3176,296.741,297.0293,4883.0
2025-01-02 11:00:00,298.59,298.92,297.44,297.61,4559.0,296.8603,297.1883,295.7169,295.8859,4559.0
2025-01-02 11:05:00,297.61,298.17,297.41,297.78,10634.0,295.8859,296.4427,295.6871,296.0549,10634.0
2025-01-02 11:10:00,297.74,298.31,297.27,298.1,4879.0,296.0152,296.5819,295.5479,296.3731,4879.0
2025-01-02 11:15:00,297.88,298.91,297.87,298.88,6470.0,296.1544,297.1784,296.1444,297.1486,6470.0
2025-01-02 11:20:00,298.91,299.16,297.93,299.15,7331.0,297.1784,297.427,296.2041,297.417,7331.0
2025-01-02 11:25:00,299.2,299.38,298.7,299.25,7108.0,297.4667,297.6457,296.9696,297.5164,7108.0
2025-01-02 11:30:00,299.06,299.35,298.83,299.16,4099.0,297.3275,297.6159,297.0989,297.427,4099.0
2025-01-02 11:35:00,299.33,299.7,298.94,299.38,8158.0,297.596,297.9638,297.2082,297.6457,8158.0
2025-01-02 11:40:00,299.48,299.7,299.2,299.36,3874.0,297.7451,297.9638,297.4667,297.6258,3874.0
2025-01-02 11:45:00,299.36,299.59,299.01,299.44,10952.0,297.6258,297.8545,297.2778,297.7053,10952.0
2025-01-02 11:50:00,299.45,299.75,298.88,298.98,7627.0,297.7153,298.0135,297.1486,297.248,7627.0
2025-01-02 11:55:00,299.19,299.38,298.84,298.98,5772.0,297.4568,297.6457,297.1088,297.248,5772.0
2025-01-02 12:00:00,298.98,299.22,298.66,299.22,7351.0,297.248,297.4866,296.9298,297.4866,7351.0
2025-01-02 12:05:00,299.09,299.33,298.78,298.79,10285.0,297.3574,297.596,297.0492,297.0591,10285.0
2025-01-02 12:10:00,298.94,299.91,298.88,299.55,7510.0,297.2082,298.1726,297.1486,297.8147,7510.0
2025-01-02 12:15:00,299.39,299.54,298.91,299.02,7524.0,297.6556,297.8048,297.1784,297.2878,7524.0
2025-01-02 12:20:00,298.83,298.99,298.02,298.13,6360.0,297.0989,297.2579,296.2936,296.4029,6360.0
2025-01-02 12:25:00,297.92,298.09,296.67,296.93,12567.0,296.1941,296.3632,294.9514,295.2099,12567.0
2025-01-02 12:30:00,296.66,296.92,296.12,296.35,11491.0,294.9414,295.1999,294.4046,294.6332,11491.0
2025-01-02 12:35:00,296.46,296.46,295.15,295.35,7399.0,294.7426,294.7426,293.4402,293.639,7399.0
2025-01-02 12:40:00,295.53,295.61,294.61,295.14,9960.0,293.818,293.8975,292.9033,293.4302,9960.0
2025-01-02 12:45:00,295.11,295.42,294.88,294.91,4574.0,293.4004,293.7086,293.1717,293.2016,4574.0
2025-01-02 12:50:00,294.86,296.22,294.72,295.62,11507.0,293.1519,294.504,293.0127,293.9075,11507.0
2025-01-02 12:55:00,296.01,296.48,295.85,296.02,15794.0,294.2952,294.7625,294.1361,294.3051,15794.0
2025-01-02 13:00:00,296.02,296.08,295.33,295.41,5962.0,294.3051,294.3648,293.6191,293.6987,5962.0
2025-01-02 13:05:00,295.59,296.29,295.49,296.12,4557.0,293.8776,294.5736,293.7782,294.4046,4557.0
2025-01-02 13:10:00,296.1,296.1,295.15,295.64,10500.0,294.3847,294.3847,293.4402,293.9273,10500.0
2025-01-02 13:15:00,295.62,295.9,295.16,295.67,4917.0,293.9075,294.1858,293.4501,293.9572,4917.0
2025-01-02 13:20:00,295.91,296.31,295.73,295.86,6541.0,294.1958,294.5935,294.0168,294.1461,6541.0
2025-01-02 13:25:00,295.86,296.11,295.56,296.11,3611.0,294.1461,294.3946,293.8478,294.3946,3611.0
2025-01-02 13:30:00,296.01,296.01,294.65,294.65,9428.0,294.2952,294.2952,292.9431,292.9431,9428.0
2025-01-02 13:35:00,294.98,295.71,294.92,295.42,7195.0,293.2712,293.9969,293.2115,293.7086,7195.0
2025-01-02 13:40:00,295.49,295.92,295.03,295.92,19376.0,293.7782,294.2057,293.3209,294.2057,19376.0
2025-01-02 13:45:00,295.78,295.97,295.17,295.17,7572.0,294.0665,294.2554,293.4601,293.4601,7572.0
2025-01-02 13:50:00,295.35,295.45,294.97,295.25,8026.0,293.639,293.7384,293.2612,293.5396,8026.0
2025-01-02 13:55:00,295.25,296.02,295.23,296.01,5723.0,293.5396,294.3051,293.5197,294.2952,5723.0
2025-01-02 14:00:00,295.94,296.55,295.7,296.47,5849.0,294.2256,294.8321,293.987,294.7525,5849.0
2025-01-02 14:05:00,296.58,297.06,296.51,296.79,8549.0,294.8619,295.3391,294.7923,295.0707,8549.0
2025-01-02 14:10:00,296.73,296.78,296.43,296.52,8120.0,295.011,295.0607,294.7128,294.8022,8120.0
2025-01-02 14:15:00,296.51,296.76,296.43,296.67,6576.0,294.7923,295.0409,294.7128,294.9514,6576.0
2025-01-02 14:20:00,296.53,297.11,296.53,297.11,7111.0,294.8122,295.3888,294.8122,295.3888,7111.0
2025-01-02 14:25:00,297.1,297.68,296.91,297.32,6844.0,295.3789,295.9555,295.19,295.5976,6844.0
2025-01-02 14:30:00,297.23,297.23,296.78,296.78,7819.0,295.5081,295.5081,295.0607,295.0607,7819.0
2025-01-02 14:35:00,296.84,297.12,296.5,296.93,5728.0,295.1204,295.3988,294.7824,295.2099,5728.0
2025-01-02 14:40:00,296.94,297.31,296.93,297.06,4329.0,295.2198,295.5877,295.2099,295.3391,4329.0
2025-01-02 14:45:00,297.21,297.79,296.69,297.55,20201.0,295.4882,296.0649,294.9713,295.8263,20201.0
2025-01-02 14:50:00,297.55,297.88,297.33,297.61,6507.0,295.8263,296.1544,295.6076,295.8859,6507.0
2025-01-02 14:55:00,297.49,297.62,296.86,296.88,11508.0,295.7666,295.8959,295.1403,295.1602,11508.0
2025-01-02 15:00:00,297.0,297.9,296.87,297.86,15959.0,295.2795,296.1743,295.1502,296.1345,15959.0
2025-01-02 15:05:00,297.74,297.99,297.56,297.82,10493.0,296.0152,296.2637,295.8362,296.0947,10493.0
2025-01-02 15:10:00,297.83,298.33,297.67,298.1,10389.0,296.1047,296.6018,295.9456,296.3731,10389.0
2025-01-02 15:15:00,298.08,298.19,297.79,298.19,14816.0,296.3532,296.4626,296.0649,296.4626,14816.0
2025-01-02 15:20:00,298.18,298.44,298.02,298.22,9111.0,296.4526,296.7111,296.2936,296.4924,9111.0
2025-01-02 15:25:00,298.25,298.35,298.0,298.12,16530.0,296.5222,296.6216,296.2737,296.393,16530.0
2025-01-02 15:30:00,298.11,298.74,297.75,298.19,17579.0,296.383,297.0094,296.0251,296.4626,17579.0
2025-01-02 15:35:00,297.99,298.18,297.6,298.18,9978.0,296.2637,296.4526,295.876,296.4526,9978.0
2025-01-02 15:40:00,298.15,298.54,297.98,298.32,17839.0,296.4228,296.8105,296.2538,296.5918,17839.0
2025-01-02 15:45:00,298.32,298.73,298.14,298.45,20187.0,296.5918,296.9994,296.4129,296.7211,20187.0
2025-01-02 15:50:00,298.45,298.68,298.05,298.05,28392.0,296.7211,296.9497,296.3234,296.3234,28392.0
2025-01-02 15:55:00,298.03,298.62,297.93,298.6,94107.0,296.3035,296.8901,296.2041,296.8702,94107.0
2025-01-03 09:30:00,300.68,300.68,299.21,299.9,31714.0,299.6286,299.6286,298.1637,298.8513,31714.0
2025-01-03 09:35:00,299.57,300.71,299.51,300.69,23505.0,298.5225,299.6585,298.4627,299.6385,23505.0
2025-01-03 09:40:00,300.71,301.43,300.17,300.34,28825.0,299.6585,300.376,299.1204,299.2898,28825.0
2025-01-03 09:45:00,300.28,300.38,299.25,299.49,9935.0,299.23,299.3296,298.2036,298.4427,9935.0
2025-01-03 09:50:00,299.19,299.47,298.37,298.61,7313.0,298.1438,298.4228,297.3267,297.5658,7313.0
2025-01-03 09:55:00,298.45,298.5,297.65,297.65,5399.0,297.4064,297.4562,296.6092,296.6092,5399.0
2025-01-03 10:00:00,297.96,298.63,297.53,298.22,11125.0,296.9181,297.5858,296.4896,297.1772,11125.0
2025-01-03 10:05:00,298.47,299.4,298.27,299.3,9078.0,297.4263,298.3531,297.227,298.2534,9078.0
2025-01-03 10:10:00,299.31,299.44,298.37,298.95,7759.0,298.2634,298.3929,297.3267,297.9046,7759.0
2025-01-03 10:15:00,298.73,299.15,298.16,298.59,9229.0,297.6854,298.1039,297.1174,297.5459,9229.0
2025-01-03 10:20:00,298.46,299.24,297.74,298.89,10894.0,297.4163,298.1936,296.6989,297.8448,10894.0
2025-01-03 10:25:00,299.06,299.5,298.72,299.15,4382.0,298.0142,298.4527,297.6754,298.1039,4382.0
2025-01-03 10:30:00,299.06,299.65,298.98,299.45,7922.0,298.0142,298.6022,297.9345,298.4029,7922.0
2025-01-03 10:35:00,299.54,300.19,299.35,300.05,14540.0,298.4926,299.1403,298.3032,299.0008,14540.0
2025-01-03 10:40:00,300.01,300.32,299.8,299.95,7017.0,298.9609,299.2698,298.7517,298.9011,7017.0
2025-01-03 10:45:00,300.06,300.24,299.87,300.13,3850.0,299.0107,299.1901,298.8214,299.0805,3850.0
2025-01-03 10:50:00,300.2,300.21,299.8,300.15,7198.0,299.1503,299.1602,298.7517,299.1004,7198.0
2025-01-03 10:55:00,300.07,300.59,299.94,300.49,12896.0,299.0207,299.5389,298.8912,299.4392,12896.0
2025-01-03 11:00:00,300.48,300.65,300.21,300.36,4105.0,299.4293,299.5987,299.1602,299.3097,4105.0
2025-01-03 11:05:00,300.39,300.39,299.57,299.94,6182.0,299.3396,299.3396,298.5225,298.8912,6182.0
2025-01-03 11:10:00,299.88,300.31,299.61,300.07,8686.0,298.8314,299.2599,298.5623,299.0207,8686.0
2025-01-03 11:15:00,300.06,300.26,299.84,299.91,6423.0,299.0107,299.2101,298.7915,298.8613,6423.0
2025-01-03 11:20:00,300.12,300.31,299.97,300.12,3527.0,299.0705,299.2599,298.9211,299.0705,3527.0
2025-01-03 11:25:00,300.24,300.38,299.88,300.22,6063.0,299.1901,299.3296,298.8314,299.1702,6063.0
2025-01-03 11:30:00,300.3,300.6,300.02,300.41,5198.0,299.2499,299.5489,298.9709,299.3595,5198.0
2025-01-03 11:35:00,300.29,300.56,300.16,300.2,2970.0,299.2399,299.509,299.1104,299.1503,2970.0
2025-01-03 11:40:00,300.26,300.64,300.24,300.57,6106.0,299.2101,299.5887,299.1901,299.519,6106.0
2025-01-03 11:45:00,300.53,300.76,300.38,300.76,10725.0,299.4791,299.7083,299.3296,299.7083,10725.0
2025-01-03 11:50:00,300.63,300.84,300.42,300.56,7825.0,299.5788,299.788,299.3695,299.509,7825.0
2025-01-03 11:55:00,300.47,300.53,300.04,300.04,7168.0,299.4193,299.4791,298.9908,298.9908,7168.0
2025-01-03 12:00:00,300.04,300.57,300.03,300.56,2732.0,298.9908,299.519,298.9809,299.509,2732.0
2025-01-03 12:05:00,300.56,300.75,300.31,300.31,5480.0,299.509,299.6983,299.2599,299.2599,5480.0
2025-01-03 12:10:00,300.29,300.5,300.18,300.18,4115.0,299.2399,299.4492,299.1303,299.1303,4115.0
2025-01-03 12:15:00,300.24,300.64,300.24,300.33,6139.0,299.1901,299.5887,299.1901,299.2798,6139.0
2025-01-03 12:20:00,300.31,300.83,300.29,300.83,4300.0,299.2599,299.7781,299.2399,299.7781,4300.0
2025-01-03 12:25:00,300.85,301.03,300.62,300.74,9550.0,299.798,299.9774,299.5688,299.6884,9550.0
2025-01-03 12:30:00,300.9,301.09,300.68,301.09,6097.0,299.8478,300.0371,299.6286,300.0371,6097.0
2025-01-03 12:35:00,301.15,301.21,300.84,301.11,7170.0,300.0969,300.1567,299.788,300.0571,7170.0
2025-01-03 12:40:00,301.12,301.22,300.94,300.96,4464.0,300.067,300.1667,299.8877,299.9076,4464.0
2025-01-03 12:45:00,300.88,300.88,300.56,300.73,4062.0,299.8279,299.8279,299.509,299.6784,4062.0
2025-01-03 12:50:00,300.79,300.97,300.58,300.76,5141.0,299.7382,299.9176,299.5289,299.7083,5141.0
2025-01-03 12:55:00,300.72,300.87,300.61,300.75,4835.0,299.6684,299.8179,299.5588,299.6983,4835.0
2025-01-03 13:00:00,300.75,300.85,300.52,300.81,3660.0,299.6983,299.798,299.4691,299.7581,3660.0
2025-01-03 13:05:00,300.88,301.0,300.71,301.0,1268.0,299.8279,299.9475,299.6585,299.9475,1268.0
2025-01-03 13:10:00,301.02,301.08,300.93,300.95,3417.0,299.9674,300.0272,299.8777,299.8976,3417.0
2025-01-03 13:15:00,300.91,301.12,300.85,301.09,4383.0,299.8578,300.067,299.798,300.0371,4383.0
2025-01-03 13:20:00,301.13,301.35,301.07,301.29,5695.0,300.077,300.2962,300.0172,300.2364,5695.0
2025-01-03 13:25:00,301.19,301.63,301.03,301.63,4853.0,300.1368,300.5753,299.9774,300.5753,4853.0
2025-01-03 13:30:00,301.64,301.81,301.44,301.59,9587.0,300.5852,300.7546,300.3859,300.5354,9587.0
2025-01-03 13:35:00,301.59,301.86,301.55,301.83,8022.0,300.5354,300.8045,300.4955,300.7746,8022.0
2025-01-03 13:40:00,301.81,301.93,301.5,301.57,7011.0,300.7546,300.8742,300.4457,300.5155,7011.0
2025-01-03 13:45:00,301.64,301.84,301.63,301.84,2934.0,300.5852,300.7845,300.5753,300.7845,2934.0
2025-01-03 13:50:00,301.71,301.77,301.52,301.52,5108.0,300.655,300.7148,300.4656,300.4656,5108.0
2025-01-03 13:55:00,301.58,301.73,301.16,301.45,10482.0,300.5254,300.6749,300.1069,300.3959,10482.0
2025-01-03 14:00:00,301.44,301.74,301.43,301.74,3190.0,300.3859,300.6849,300.376,300.6849,3190.0
2025-01-03 14:05:00,301.67,301.94,301.66,301.93,4697.0,300.6151,300.8842,300.6052,300.8742,4697.0
2025-01-03 14:10:00,301.93,302.03,301.8,302.03,3587.0,300.8742,300.9739,300.7447,300.9739,3587.0
2025-01-03 14:15:00,301.92,302.19,301.86,302.1,5673.0,300.8642,301.1333,300.8045,301.0436,5673.0
2025-01-03 14:20:00,302.1,302.15,301.88,302.0,5680.0,301.0436,301.0934,300.8244,300.944,5680.0
2025-01-03 14:25:00,302.06,302.16,301.88,302.16,3728.0,301.0038,301.1034,300.8244,301.1034,3728.0
2025-01-03 14:30:00,302.15,302.5,302.05,302.49,5210.0,301.0934,301.4422,300.9938,301.4323,5210.0
2025-01-03 14:35:00,302.52,302.82,302.34,302.56,9918.0,301.4621,301.7611,301.2828,301.502,9918.0
2025-01-03 14:40:00,302.62,302.72,302.32,302.32,5870.0,301.5618,301.6614,301.2628,301.2628,5870.0
2025-01-03 14:45:00,302.37,302.6,302.22,302.36,6433.0,301.3127,301.5419,301.1632,301.3027,6433.0
2025-01-03 14:50:00,302.42,302.49,302.1,302.1,6286.0,301.3625,301.4323,301.0436,301.0436,6286.0
2025-01-03 14:55:00,302.17,302.3,302.09,302.3,14099.0,301.1134,301.2429,301.0337,301.2429,14099.0
2025-01-03 15:00:00,302.24,302.24,301.7,301.84,7922.0,301.1831,301.1831,300.645,300.7845,7922.0
2025-01-03 15:05:00,301.89,302.11,301.83,302.11,5740.0,300.8344,301.0536,300.7746,301.0536,5740.0
2025-01-03 15:10:00,302.06,302.37,302.06,302.22,9309.0,301.0038,301.3127,301.0038,301.1632,9309.0
2025-01-03 15:15:00,302.15,302.36,302.12,302.31,8204.0,301.0934,301.3027,301.0635,301.2529,8204.0
2025-01-03 15:20:00,302.3,302.42,302.14,302.42,7994.0,301.2429,301.3625,301.0835,301.3625,7994.0
2025-01-03 15:25:00,302.43,302.96,302.39,302.76,13184.0,301.3725,301.9006,301.3326,301.7013,13184.0
2025-01-03 15:30:00,302.87,302.92,302.51,302.91,13678.0,301.8109,301.8607,301.4522,301.8508,13678.0
2025-01-03 15:35:00,302.85,302.88,302.07,302.56,27739.0,301.791,301.8209,301.0137,301.502,27739.0
2025-01-03 15:40:00,302.55,302.99,302.41,302.84,19450.0,301.492,301.9305,301.3525,301.781,19450.0
2025-01-03 15:45:00,302.84,303.21,302.79,303.2,28555.0,301.781,302.1497,301.7312,302.1398,28555.0
2025-01-03 15:50:00,303.25,303.43,303.0,303.06,42215.0,302.1896,302.369,301.9405,302.0003,42215.0
2025-01-03 15:55:00,302.98,303.28,302.85,303.03,133252.0,301.9205,302.2195,301.791,301.9704,133252.0
2025-01-06 09:30:00,304.32,304.65,303.04,303.89,60906.0,303.2559,303.5847,301.9803,302.8274,60906.0
2025-01-06 09:35:00,303.76,303.8,301.94,301.98,12778.0,302.6978,302.7377,300.8842,300.924,12778.0
2025-01-06 09:40:00,302.14,303.49,301.93,302.41,30326.0,301.0835,302.4288,300.8742,301.3525,30326.0
2025-01-06 09:45:00,302.4,303.48,302.23,303.27,21834.0,301.3426,302.4188,301.1732,302.2095,21834.0
2025-01-06 09:50:00,303.5,303.84,303.17,303.65,8256.0,302.4387,302.7775,302.1099,302.5882,8256.0
2025-01-06 09:55:00,303.8,304.32,303.6,304.26,5847.0,302.7377,303.2559,302.5384,303.1961,5847.0
2025-01-06 10:00:00,304.36,305.04,303.93,305.0,29932.0,303.2957,303.9733,302.8672,303.9335,29932.0
2025-01-06 10:05:00,305.0,305.16,304.72,305.02,24287.0,303.9335,304.0929,303.6545,303.9534,24287.0
2025-01-06 10:10:00,305.04,305.04,304.31,304.84,19890.0,303.9733,303.9733,303.2459,303.774,19890.0
2025-01-06 10:15:00,304.84,304.91,304.09,304.33,20741.0,303.774,303.8438,303.0267,303.2658,20741.0
2025-01-06 10:20:00,304.19,304.67,303.8,304.67,13725.0,303.1263,303.6046,302.7377,303.6046,13725.0
2025-01-06 10:25:00,304.57,304.9,304.23,304.9,6668.0,303.505,303.8338,303.1662,303.8338,6668.0
2025-01-06 10:30:00,305.0,305.0,304.09,304.32,10366.0,303.9335,303.9335,303.0267,303.2559,10366.0
2025-01-06 10:35:00,304.24,304.37,303.87,304.16,19152.0,303.1761,303.3057,302.8074,303.0964,19152.0
2025-01-06 10:40:00,304.27,304.44,303.8,303.8,11605.0,303.206,303.3754,302.7377,302.7377,11605.0
2025-01-06 10:45:00,303.81,304.19,303.28,303.64,33382.0,302.7476,303.1263,302.2195,302.5782,33382.0
2025-01-06 10:50:00,303.66,304.29,303.59,304.29,14055.0,302.5982,303.226,302.5284,303.226,14055.0
2025-01-06 10:55:00,304.26,304.26,303.27,303.28,24540.0,303.1961,303.1961,302.2095,302.2195,24540.0
2025-01-06 11:00:00,303.35,303.38,302.48,302.63,14439.0,302.2892,302.3191,301.4223,301.5718,14439.0
2025-01-06 11:05:00,302.76,302.76,301.99,302.19,22392.0,301.7013,301.7013,300.934,301.1333,22392.0
2025-01-06 11:10:00,302.17,302.42,301.77,301.87,39504.0,301.1134,301.3625,300.7148,300.8144,39504.0
2025-01-06 11:15:00,301.86,302.42,301.55,302.34,54354.0,300.8045,301.3625,300.4955,301.2828,54354.0
2025-01-06 11:20:00,302.25,302.71,302.25,302.6,24177.0,301.1931,301.6515,301.1931,301.5419,24177.0
2025-01-06 11:25:00,302.67,303.45,302.48,303.37,18365.0,301.6116,302.3889,301.4223,302.3092,18365.0
2025-01-06 11:30:00,303.37,303.7,303.37,303.46,20084.0,302.3092,302.638,302.3092,302.3989,20084.0
2025-01-06 11:35:00,303.41,304.47,303.38,304.27,28909.0,302.349,303.4053,302.3191,303.206,28909.0
2025-01-06 11:40:00,304.33,304.33,303.16,303.55,28118.0,303.2658,303.2658,302.0999,302.4885,28118.0
2025-01-06 11:45:00,303.35,303.42,302.84,303.25,16627.0,302.2892,302.359,301.781,302.1896,16627.0
2025-01-06 11:50:00,303.21,303.4,303.15,303.38,17798.0,302.1497,302.3391,302.0899,302.3191,17798.0
2025-01-06 11:55:00,303.38,303.7,303.1,303.59,15259.0,302.3191,302.638,302.0401,302.5284,15259.0
2025-01-06 12:00:00,303.38,303.38,302.93,303.01,13040.0,302.3191,302.3191,301.8707,301.9504,13040.0
2025-01-06 12:05:00,303.01,303.97,303.01,303.96,12305.0,301.9504,302.9071,301.9504,302.8971,12305.0
2025-01-06 12:10:00,303.91,303.93,303.47,303.87,9983.0,302.8473,302.8672,302.4088,302.8074,9983.0
2025-01-06 12:15:00,303.76,303.95,303.56,303.78,14111.0,302.6978,302.8871,302.4985,302.7177,14111.0
2025-01-06 12:20:00,303.82,303.86,303.53,303.7,6464.0,302.7576,302.7975,302.4686,302.638,6464.0
2025-01-06 12:25:00,303.66,303.89,303.25,303.55,21527.0,302.5982,302.8274,302.1896,302.4885,21527.0
2025-01-06 12:30:00,303.43,303.63,303.32,303.52,9789.0,302.369,302.5683,302.2594,302.4587,9789.0
2025-01-06 12:35:00,303.55,303.7,303.35,303.42,12639.0,302.4885,302.638,302.2892,302.359,12639.0
2025-01-06 12:40:00,303.42,303.48,302.87,303.14,11006.0,302.359,302.4188,301.8109,302.08,11006.0
2025-01-06 12:45:00,303.27,303.42,303.03,303.31,7750.0,302.2095,302.359,301.9704,302.2494,7750.0
2025-01-06 12:50:00,303.2,303.36,302.5,302.69,25492.0,302.1398,302.2992,301.4422,301.6316,25492.0
2025-01-06 12:55:00,302.59,303.24,302.01,303.15,13139.0,301.5319,302.1796,300.9539,302.0899,13139.0
2025-01-06 13:00:00,303.16,303.19,302.08,302.44,11095.0,302.0999,302.1298,301.0237,301.3824,11095.0
2025-01-06 13:05:00,302.55,302.55,301.72,301.82,9256.0,301.492,301.492,300.6649,300.7646,9256.0
2025-01-06 13:10:00,301.76,302.32,301.76,302.28,8399.0,300.7048,301.2628,300.7048,301.223,8399.0
2025-01-06 13:15:00,302.38,302.49,302.16,302.41,3682.0,301.3226,301.4323,301.1034,301.3525,3682.0
2025-01-06 13:20:00,302.47,302.79,302.37,302.78,3446.0,301.4123,301.7312,301.3127,301.7212,3446.0
2025-01-06 13:25:00,302.84,302.84,302.48,302.74,2906.0,301.781,301.781,301.4223,301.6814,2906.0
2025-01-06 13:30:00,302.77,302.77,301.99,301.99,5842.0,301.7113,301.7113,300.934,300.934,5842.0
2025-01-06 13:35:00,302.25,302.47,301.85,301.86,3836.0,301.1931,301.4123,300.7945,300.8045,3836.0
2025-01-06 13:40:00,302.05,302.14,301.69,301.99,3730.0,300.9938,301.0835,300.635,300.934,3730.0
2025-01-06 13:45:00,301.92,301.94,301.2,301.41,8836.0,300.8642,300.8842,300.1468,300.356,8836.0
2025-01-06 13:50:00,301.16,301.86,301.16,301.61,9135.0,300.1069,300.8045,300.1069,300.5553,9135.0
2025-01-06 13:55:00,301.61,301.62,301.39,301.45,6133.0,300.5553,300.5653,300.3361,300.3959,6133.0
2025-01-06 14:00:00,301.42,301.43,300.37,300.37,18231.0,300.366,300.376,299.3197,299.3197,18231.0
2025-01-06 14:05:00,300.17,301.32,300.17,301.3,8700.0,299.1204,300.2663,299.1204,300.2464,8700.0
2025-01-06 14:10:00,301.23,301.69,301.08,301.62,3688.0,300.1767,300.635,300.0272,300.5653,3688.0
2025-01-06 14:15:00,301.6,301.79,301.46,301.57,5357.0,300.5454,300.7347,300.4059,300.5155,5357.0
2025-01-06 14:20:00,301.6,301.66,301.34,301.54,3768.0,300.5454,300.6052,300.2863,300.4856,3768.0
2025-01-06 14:25:00,301.31,301.57,301.22,301.33,4813.0,300.2564,300.5155,300.1667,300.2763,4813.0
2025-01-06 14:30:00,301.19,301.71,301.12,301.4,3799.0,300.1368,300.655,300.067,300.3461,3799.0
2025-01-06 14:35:00,301.2,301.48,301.02,301.35,6128.0,300.1468,300.4258,299.9674,300.2962,6128.0
2025-01-06 14:40:00,301.35,301.51,301.2,301.38,4575.0,300.2962,300.4557,300.1468,300.3261,4575.0
2025-01-06 14:45:00,301.36,301.87,301.26,301.87,3793.0,300.3062,300.8144,300.2066,300.8144,3793.0
2025-01-06 14:50:00,301.85,301.87,301.39,301.53,5189.0,300.7945,300.8144,300.3361,300.4756,5189.0
2025-01-06 14:55:00,301.43,301.6,301.02,301.27,21565.0,300.376,300.5454,299.9674,300.2165,21565.0
2025-01-06 15:00:00,301.2,301.61,300.99,301.42,22307.0,300.1468,300.5553,299.9375,300.366,22307.0
2025-01-06 15:05:00,301.42,301.52,300.91,301.4,6842.0,300.366,300.4656,299.8578,300.3461,6842.0
2025-01-06 15:10:00,301.39,301.61,301.12,301.51,11759.0,300.3361,300.5553,300.067,300.4557,11759.0
2025-01-06 15:15:00,301.51,301.53,301.0,301.18,10055.0,300.4557,300.4756,299.9475,300.1268,10055.0
2025-01-06 15:20:00,301.16,301.74,300.89,301.71,6713.0,300.1069,300.6849,299.8378,300.655,6713.0
2025-01-06 15:25:00,301.67,301.76,301.23,301.6,7101.0,300.6151,300.7048,300.1767,300.5454,7101.0
2025-01-06 15:30:00,301.6,301.97,301.5,301.77,12784.0,300.5454,300.9141,300.4457,300.7148,12784.0
2025-01-06 15:35:00,301.75,301.98,301.55,301.71,11846.0,300.6948,300.924,300.4955,300.655,11846.0
2025-01-06 15:40:00,301.61,301.77,301.43,301.44,11353.0,300.5553,300.7148,300.376,300.3859,11353.0
2025-01-06 15:45:00,301.56,301.65,301.12,301.35,17958.0,300.5055,300.5952,300.067,300.2962,17958.0
2025-01-06 15:50:00,301.43,301.8,301.28,301.51,25187.0,300.376,300.7447,300.2265,300.4557,25187.0
2025-01-06 15:55:00,301.53,302.07,301.53,302.05,93627.0,300.4756,301.0137,300.4756,300.9938,93627.0
2025-01-07 09:30:00,304.0,304.38,302.81,304.28,43624.0,302.937,303.3156,301.7511,303.216,43624.0
2025-01-07 09:35:00,303.9,303.9,303.16,303.16,7839.0,302.8373,302.8373,302.0999,302.0999,7839.0
2025-01-07 09:40:00,303.38,303.56,302.18,302.18,20864.0,302.3191,302.4985,301.1233,301.1233,20864.0
2025-01-07 09:45:00,302.16,302.26,300.66,300.73,22187.0,301.1034,301.2031,299.6087,299.6784,22187.0
2025-01-07 09:50:00,300.79,300.82,300.02,300.14,27438.0,299.7382,299.7681,298.9709,299.0905,27438.0
2025-01-07 09:55:00,300.14,300.6,299.36,300.33,50185.0,299.0905,299.5489,298.3132,299.2798,50185.0
2025-01-07 10:00:00,300.04,300.17,297.91,298.12,37024.0,298.9908,299.1204,296.8683,297.0775,37024.0
2025-01-07 10:05:00,297.87,298.72,297.32,297.72,7406.0,296.8284,297.6754,296.2803,296.6789,7406.0
2025-01-07 10:10:00,297.64,297.9,297.0,297.0,9928.0,296.5992,296.8583,295.9614,295.9614,9928.0
2025-01-07 10:15:00,297.23,298.19,296.85,298.15,7838.0,296.1906,297.1473,295.812,297.1074,7838.0
2025-01-07 10:20:00,298.31,299.44,298.24,299.43,12571.0,297.2669,298.3929,297.1971,298.383,12571.0
2025-01-07 10:25:00,299.29,300.49,299.07,300.34,10496.0,298.2434,299.4392,298.0242,299.2898,10496.0
2025-01-07 10:30:00,300.21,300.25,299.41,299.91,17610.0,299.1602,299.2001,298.363,298.8613,17610.0
2025-01-07 10:35:00,299.84,300.25,298.73,298.73,27741.0,298.7915,299.2001,297.6854,297.6854,27741.0
2025-01-07 10:40:00,298.74,299.41,298.67,299.41,6290.0,297.6954,298.363,297.6256,298.363,6290.0
2025-01-07 10:45:00,299.22,299.54,298.78,299.4,11610.0,298.1737,298.4926,297.7352,298.3531,11610.0
2025-01-07 10:50:00,299.53,300.58,299.53,300.37,9552.0,298.4826,299.5289,298.4826,299.3197,9552.0
2025-01-07 10:55:00,300.34,301.54,300.34,301.5,11955.0,299.2898,300.4856,299.2898,300.4457,11955.0
2025-01-07 11:00:00,301.5,302.25,301.5,302.25,15533.0,300.4457,301.1931,300.4457,301.1931,15533.0
2025-01-07 11:05:00,302.15,302.52,301.91,302.46,16459.0,301.0934,301.4621,300.8543,301.4024,16459.0
2025-01-07 11:10:00,302.38,302.54,301.87,302.34,8910.0,301.3226,301.4821,300.8144,301.2828,8910.0
2025-01-07 11:15:00,302.32,303.07,302.31,302.5,13917.0,301.2628,302.0102,301.2529,301.4422,13917.0
2025-01-07 11:20:00,302.54,303.01,302.43,302.92,10872.0,301.4821,301.9504,301.3725,301.8607,10872.0
2025-01-07 11:25:00,303.09,303.58,303.03,303.22,9704.0,302.0302,302.5184,301.9704,302.1597,9704.0
2025-01-07 11:30:00,303.29,303.45,302.77,303.03,5813.0,302.2295,302.3889,301.7113,301.9704,5813.0
2025-01-07 11:35:00,302.69,303.65,302.46,303.65,10294.0,301.6316,302.5882,301.4024,302.5882,10294.0
2025-01-07 11:40:00,303.72,303.83,302.88,303.12,4701.0,302.658,302.7676,301.8209,302.06,4701.0
2025-01-07 11:45:00,302.93,303.41,302.87,303.41,6371.0,301.8707,302.349,301.8109,302.349,6371.0
2025-01-07 11:50:00,302.99,303.2,302.27,302.28,5661.0,301.9305,302.1398,301.213,301.223,5661.0
2025-01-07 11:55:00,302.3,302.4,301.77,301.95,6272.0,301.2429,301.3426,300.7148,300.8941,6272.0
2025-01-07 12:00:00,302.15,302.59,302.1,302.41,6262.0,301.0934,301.5319,301.0436,301.3525,6262.0
2025-01-07 12:05:00,302.48,302.73,302.08,302.3,6525.0,301.4223,301.6714,301.0237,301.2429,6525.0
2025-01-07 12:10:00,302.3,302.77,302.14,302.77,2890.0,301.2429,301.7113,301.0835,301.7113,2890.0
2025-01-07 12:15:00,302.87,302.88,302.35,302.82,16745.0,301.8109,301.8209,301.2927,301.7611,16745.0
2025-01-07 12:20:00,302.82,302.91,302.2,302.44,4082.0,301.7611,301.8508,301.1433,301.3824,4082.0
2025-01-07 12:25:00,302.44,302.45,301.79,302.22,4794.0,301.3824,301.3924,300.7347,301.1632,4794.0
2025-01-07 12:30:00,302.29,302.92,302.14,302.89,6542.0,301.233,301.8607,301.0835,301.8309,6542.0
2025-01-07 12:35:00,302.77,302.89,302.15,302.15,2830.0,301.7113,301.8309,301.0934,301.0934,2830.0
2025-01-07 12:40:00,302.15,302.44,302.07,302.19,3925.0,301.0934,301.3824,301.0137,301.1333,3925.0
2025-01-07 12:45:00,302.19,302.19,301.72,302.06,6093.0,301.1333,301.1333,300.6649,301.0038,6093.0
2025-01-07 12:50:00,301.92,302.27,301.82,302.27,5175.0,300.8642,301.213,300.7646,301.213,5175.0
2025-01-07 12:55:00,302.25,302.65,302.19,302.62,9230.0,301.1931,301.5917,301.1333,301.5618,9230.0
2025-01-07 13:00:00,302.8,302.98,302.45,302.78,7841.0,301.7412,301.9205,301.3924,301.7212,7841.0
2025-01-07 13:05:00,302.78,303.26,302.67,303.24,4016.0,301.7212,302.1996,301.6116,302.1796,4016.0
2025-01-07 13:10:00,303.26,303.29,302.95,302.95,4841.0,302.1996,302.2295,301.8906,301.8906,4841.0
2025-01-07 13:15:00,302.95,303.17,302.84,302.9,8914.0,301.8906,302.1099,301.781,301.8408,8914.0
2025-01-07 13:20:00,302.84,303.01,302.75,302.96,5018.0,301.781,301.9504,301.6913,301.9006,5018.0
2025-01-07 13:25:00,302.91,303.33,302.91,303.28,5091.0,301.8508,302.2693,301.8508,302.2195,5091.0
2025-01-07 13:30:00,303.13,303.68,302.87,303.53,7345.0,302.07,302.6181,301.8109,302.4686,7345.0
2025-01-07 13:35:00,303.53,303.53,302.93,302.93,3799.0,302.4686,302.4686,301.8707,301.8707,3799.0
2025-01-07 13:40:00,302.96,302.96,302.35,302.62,5308.0,301.9006,301.9006,301.2927,301.5618,5308.0
2025-01-07 13:45:00,302.65,303.0,302.65,303.0,3540.0,301.5917,301.9405,301.5917,301.9405,3540.0
2025-01-07 13:50:00,302.77,302.97,302.74,302.9,3999.0,301.7113,301.9106,301.6814,301.8408,3999.0
2025-01-07 13:55:00,302.85,302.9,302.58,302.59,5256.0,301.791,301.8408,301.5219,301.5319,5256.0
2025-01-07 14:00:00,302.62,302.86,302.48,302.53,8332.0,301.5618,301.801,301.4223,301.4721,8332.0
2025-01-07 14:05:00,302.61,302.9,302.49,302.54,12016.0,301.5518,301.8408,301.4323,301.4821,12016.0
2025-01-07 14:10:00,302.54,302.88,302.27,302.29,9636.0,301.4821,301.8209,301.213,301.233,9636.0
2025-01-07 14:15:00,302.17,302.42,302.08,302.3,3781.0,301.1134,301.3625,301.0237,301.2429,3781.0
2025-01-07 14:20:00,302.32,302.32,301.9,302.29,12506.0,301.2628,301.2628,300.8443,301.233,12506.0
2025-01-07 14:25:00,302.29,302.45,302.17,302.45,6337.0,301.233,301.3924,301.1134,301.3924,6337.0
2025-01-07 14:30:00,302.33,302.33,302.07,302.19,10902.0,301.2728,301.2728,301.0137,301.1333,10902.0
2025-01-07 14:35:00,302.19,302.46,301.69,301.72,8983.0,301.1333,301.4024,300.635,300.6649,8983.0
2025-01-07 14:40:00,301.71,302.38,301.53,302.38,6570.0,300.655,301.3226,300.4756,301.3226,6570.0
2025-01-07 14:45:00,302.38,302.39,301.79,301.99,4378.0,301.3226,301.3326,300.7347,300.934,4378.0
2025-01-07 14:50:00,301.89,302.21,301.81,302.05,4977.0,300.8344,301.1532,300.7546,300.9938,4977.0
2025-01-07 14:55:00,301.94,302.11,301.89,302.09,8615.0,300.8842,301.0536,300.8344,301.0337,8615.0
2025-01-07 15:00:00,302.07,302.07,301.45,301.63,4918.0,301.0137,301.0137,300.3959,300.5753,4918.0
2025-01-07 15:05:00,301.6,301.71,301.47,301.65,4304.0,300.5454,300.655,300.4158,300.5952,4304.0
2025-01-07 15:10:00,301.54,301.67,301.27,301.67,8043.0,300.4856,300.6151,300.2165,300.6151,8043.0
2025-01-07 15:15:00,301.69,301.72,300.9,301.19,9072.0,300.635,300.6649,299.8478,300.1368,9072.0
2025-01-07 15:20:00,301.18,301.19,300.51,300.55,13742.0,300.1268,300.1368,299.4592,299.499,13742.0
2025-01-07 15:25:00,300.53,300.87,300.53,300.72,6725.0,299.4791,299.8179,299.4791,299.6684,6725.0
2025-01-07 15:30:00,300.61,300.94,300.34,300.34,17908.0,299.5588,299.8877,299.2898,299.2898,17908.0
2025-01-07 15:35:00,300.36,300.95,300.04,300.95,9580.0,299.3097,299.8976,298.9908,299.8976,9580.0
2025-01-07 15:40:00,300.9,301.27,300.9,300.97,21792.0,299.8478,300.2165,299.8478,299.9176,21792.0
2025-01-07 15:45:00,301.02,301.42,300.88,301.18,12574.0,299.9674,300.366,299.8279,300.1268,12574.0
2025-01-07 15:50:00,301.16,302.11,301.05,301.88,33928.0,300.1069,301.0536,299.9973,300.8244,33928.0
2025-01-07 15:55:00,301.88,302.31,301.86,302.14,89803.0,300.8244,301.2529,300.8045,301.0835,89803.0
2025-01-08 09:30:00,301.9,302.65,300.85,300.85,25387.0,300.8443,301.5917,299.798,299.798,25387.0
2025-01-08 09:35:00,301.07,302.49,300.48,301.97,9063.0,300.0172,301.4323,299.4293,300.9141,9063.0
2025-01-08 09:40:00,301.8,302.11,300.56,300.56,4035.0,300.7447,301.0536,299.509,299.509,4035.0
2025-01-08 09:45:00,300.5,301.07,300.49,300.76,8856.0,299.4492,300.0172,299.4392,299.7083,8856.0
2025-01-08 09:50:00,300.92,300.95,299.55,299.86,7466.0,299.8677,299.8976,298.5025,298.8114,7466.0
2025-01-08 09:55:00,299.91,300.29,299.89,300.09,4193.0,298.8613,299.2399,298.8413,299.0406,4193.0
2025-01-08 10:00:00,300.05,301.33,300.0,301.15,16831.0,299.0008,300.2763,298.951,300.0969,16831.0
2025-01-08 10:05:00,301.12,301.12,300.8,300.89,5082.0,300.067,300.067,299.7482,299.8378,5082.0
2025-01-08 10:10:00,300.94,300.95,300.31,300.35,13819.0,299.8877,299.8976,299.2599,299.2997,13819.0
2025-01-08 10:15:00,300.32,300.35,299.76,299.96,4787.0,299.2698,299.2997,298.7118,298.9111,4787.0
2025-01-08 10:20:00,299.9,299.91,298.9,299.15,10905.0,298.8513,298.8613,297.8548,298.1039,10905.0
2025-01-08 10:25:00,299.16,299.58,298.85,299.0,10018.0,298.1139,298.5324,297.805,297.9545,10018.0
2025-01-08 10:30:00,299.03,299.56,299.0,299.51,6021.0,297.9844,298.5125,297.9545,298.4627,6021.0
2025-01-08 10:35:00,299.48,300.51,299.48,299.81,10248.0,298.4328,299.4592,298.4328,298.7616,10248.0
2025-01-08 10:40:00,300.02,300.43,299.94,300.3,6618.0,298.9709,299.3795,298.8912,299.2499,6618.0
2025-01-08 10:45:00,300.26,300.43,300.08,300.43,2300.0,299.2101,299.3795,299.0307,299.3795,2300.0
2025-01-08 10:50:00,300.39,301.49,300.39,301.37,9753.0,299.3396,300.4357,299.3396,300.3162,9753.0
2025-01-08 10:55:00,301.37,301.59,301.25,301.52,3347.0,300.3162,300.5354,300.1966,300.4656,3347.0
2025-01-08 11:00:00,301.5,301.71,301.33,301.49,10475.0,300.4457,300.655,300.2763,300.4357,10475.0
2025-01-08 11:05:00,301.49,302.1,301.27,302.1,10411.0,300.4357,301.0436,300.2165,301.0436,10411.0
2025-01-08 11:10:00,301.98,302.4,301.57,301.63,9390.0,300.924,301.3426,300.5155,300.5753,9390.0
2025-01-08 11:15:00,301.87,301.94,301.35,301.44,2630.0,300.8144,300.8842,300.2962,300.3859,2630.0
2025-01-08 11:20:00,301.59,302.08,301.56,301.66,6758.0,300.5354,301.0237,300.5055,300.6052,6758.0
2025-01-08 11:25:00,301.66,302.1,301.66,301.95,7550.0,300.6052,301.0436,300.6052,300.8941,7550.0
2025-01-08 11:30:00,302.09,302.55,302.09,302.53,6013.0,301.0337,301.492,301.0337,301.4721,6013.0
2025-01-08 11:35:00,302.55,303.27,302.49,303.27,8328.0,301.492,302.2095,301.4323,302.2095,8328.0
2025-01-08 11:40:00,303.19,303.85,303.03,303.85,18101.0,302.1298,302.7875,301.9704,302.7875,18101.0
2025-01-08 11:45:00,303.62,303.72,303.09,303.35,4220.0,302.5583,302.658,302.0302,302.2892,4220.0
2025-01-08 11:50:00,303.38,303.39,302.96,303.33,6270.0,302.3191,302.3291,301.9006,302.2693,6270.0
2025-01-08 11:55:00,303.25,303.83,303.22,303.71,3689.0,302.1896,302.7676,302.1597,302.648,3689.0
2025-01-08 12:00:00,303.62,303.95,303.16,303.16,5793.0,302.5583,302.8871,302.0999,302.0999,5793.0
2025-01-08 12:05:00,303.22,303.35,302.65,302.74,5475.0,302.1597,302.2892,301.5917,301.6814,5475.0
2025-01-08 12:10:00,303.03,303.03,302.23,302.23,7879.0,301.9704,301.9704,301.1732,301.1732,7879.0
2025-01-08 12:15:00,302.56,302.82,302.48,302.79,2340.0,301.502,301.7611,301.4223,301.7312,2340.0
2025-01-08 12:20:00,302.82,302.91,302.19,302.28,8366.0,301.7611,301.8508,301.1333,301.223,8366.0
2025-01-08 12:25:00,302.22,302.35,301.0,301.05,12205.0,301.1632,301.2927,299.9475,299.9973,12205.0
2025-01-08 12:30:00,301.31,301.74,301.06,301.74,3067.0,300.2564,300.6849,300.0073,300.6849,3067.0
2025-01-08 12:35:00,301.67,301.72,301.0,301.13,6853.0,300.6151,300.6649,299.9475,300.077,6853.0
2025-01-08 12:40:00,301.15,301.63,301.15,301.59,1500.0,300.0969,300.5753,300.0969,300.5354,1500.0
2025-01-08 12:45:00,301.59,301.92,301.53,301.82,4681.0,300.5354,300.8642,300.4756,300.7646,4681.0
2025-01-08 12:50:00,301.91,302.42,301.8,302.29,4057.0,300.8543,301.3625,300.7447,301.233,4057.0
2025-01-08 12:55:00,302.36,302.61,302.28,302.51,6102.0,301.3027,301.5518,301.223,301.4522,6102.0
2025-01-08 13:00:00,302.59,303.58,302.59,303.13,4882.0,301.5319,302.5184,301.5319,302.07,4882.0
2025-01-08 13:05:00,303.14,303.4,302.97,302.98,4260.0,302.08,302.3391,301.9106,301.9205,4260.0
2025-01-08 13:10:00,303.0,303.29,302.83,302.93,4109.0,301.9405,302.2295,301.7711,301.8707,4109.0
2025-01-08 13:15:00,303.09,303.74,302.98,303.72,11812.0,302.0302,302.6779,301.9205,302.658,11812.0
2025-01-08 13:20:00,303.51,303.81,303.18,303.6,9778.0,302.4487,302.7476,302.1198,302.5384,9778.0
2025-01-08 13:25:00,303.41,303.95,303.4,303.74,6787.0,302.349,302.8871,302.3391,302.6779,6787.0
2025-01-08 13:30:00,303.59,303.68,303.05,303.17,4839.0,302.5284,302.6181,301.9903,302.1099,4839.0
2025-01-08 13:35:00,303.05,303.77,303.05,303.71,5638.0,301.9903,302.7078,301.9903,302.648,5638.0
2025-01-08 13:40:00,303.54,303.71,303.46,303.71,5542.0,302.4786,302.648,302.3989,302.648,5542.0
2025-01-08 13:45:00,303.64,303.64,303.23,303.23,5560.0,302.5782,302.5782,302.1697,302.1697,5560.0
2025-01-08 13:50:00,303.14,303.22,302.05,302.34,6196.0,302.08,302.1597,300.9938,301.2828,6196.0
2025-01-08 13:55:00,302.21,302.72,302.15,302.69,5944.0,301.1532,301.6614,301.0934,301.6316,5944.0
2025-01-08 14:00:00,302.54,302.83,302.37,302.82,5764.0,301.4821,301.7711,301.3127,301.7611,5764.0
2025-01-08 14:05:00,302.86,303.83,302.82,303.69,3908.0,301.801,302.7676,301.7611,302.6281,3908.0
2025-01-08 14:10:00,303.81,303.86,303.14,303.14,5179.0,302.7476,302.7975,302.08,302.08,5179.0
2025-01-08 14:15:00,303.14,303.77,303.14,303.61,5527.0,302.08,302.7078,302.08,302.5483,5527.0
2025-01-08 14:20:00,303.63,304.2,303.63,304.02,6622.0,302.5683,303.1363,302.5683,302.9569,6622.0
2025-01-08 14:25:00,303.89,304.14,303.64,303.95,4904.0,302.8274,303.0765,302.5782,302.8871,4904.0
2025-01-08 14:30:00,303.86,303.91,303.26,303.35,5700.0,302.7975,302.8473,302.1996,302.2892,5700.0
2025-01-08 14:35:00,303.34,303.41,302.94,302.94,7019.0,302.2793,302.349,301.8807,301.8807,7019.0
2025-01-08 14:40:00,302.87,303.06,302.75,302.81,6167.0,301.8109,302.0003,301.6913,301.7511,6167.0
2025-01-08 14:45:00,302.78,303.15,302.75,303.13,18969.0,301.7212,302.0899,301.6913,302.07,18969.0
2025-01-08 14:50:00,302.99,303.05,302.55,302.73,11714.0,301.9305,301.9903,301.492,301.6714,11714.0
2025-01-08 14:55:00,302.73,303.01,302.61,302.63,6923.0,301.6714,301.9504,301.5518,301.5718,6923.0
2025-01-08 15:00:00,302.7,302.86,302.39,302.56,8511.0,301.6415,301.801,301.3326,301.502,8511.0
2025-01-08 15:05:00,302.66,302.66,302.2,302.36,8083.0,301.6017,301.6017,301.1433,301.3027,8083.0
2025-01-08 15:10:00,302.37,302.4,301.88,301.88,5890.0,301.3127,301.3426,300.8244,300.8244,5890.0
2025-01-08 15:15:00,301.86,302.38,301.86,302.17,8045.0,300.8045,301.3226,300.8045,301.1134,8045.0
2025-01-08 15:20:00,302.33,302.42,302.19,302.36,6258.0,301.2728,301.3625,301.1333,301.3027,6258.0
2025-01-08 15:25:00,302.36,302.7,302.24,302.6,8951.0,301.3027,301.6415,301.1831,301.5419,8951.0
2025-01-08 15:30:00,302.64,302.72,301.96,301.96,6259.0,301.5817,301.6614,300.9041,300.9041,6259.0
2025-01-08 15:35:00,301.96,302.44,301.87,302.05,15842.0,300.9041,301.3824,300.8144,300.9938,15842.0
2025-01-08 15:40:00,301.97,302.35,301.88,302.32,8355.0,300.9141,301.2927,300.8244,301.2628,8355.0
2025-01-08 15:45:00,302.33,302.65,302.26,302.43,10546.0,301.2728,301.5917,301.2031,301.3725,10546.0
2025-01-08 15:50:00,302.59,303.23,302.58,303.11,23202.0,301.5319,302.1697,301.5219,302.0501,23202.0
2025-01-08 15:55:00,303.05,303.38,302.59,302.75,96248.0,301.9903,302.3191,301.5319,301.6913,96248.0
2025-01-10 09:30:00,300.43,301.32,299.04,299.66,42883.0,299.3795,300.2663,297.9943,298.6121,42883.0
2025-01-10 09:35:00,299.2,299.96,297.45,297.81,19622.0,298.1538,298.9111,296.4099,296.7686,19622.0
2025-01-10 09:40:00,297.81,298.75,297.81,298.74,12869.0,296.7686,297.7053,296.7686,297.6954,12869.0
2025-01-10 09:45:00,298.8,299.3,297.59,297.98,15252.0,297.7552,298.2534,296.5494,296.938,15252.0
2025-01-10 09:50:00,297.53,298.55,297.53,298.03,6967.0,296.4896,297.506,296.4896,296.9878,6967.0
2025-01-10 09:55:00,298.18,298.4,297.62,297.76,21211.0,297.1373,297.3566,296.5793,296.7188,21211.0
2025-01-10 10:00:00,297.76,297.77,294.51,295.07,52201.0,296.7188,296.7288,293.4802,294.0382,52201.0
2025-01-10 10:05:00,295.07,295.78,294.62,295.44,23609.0,294.0382,294.7457,293.5898,294.4069,23609.0
2025-01-10 10:10:00,295.39,295.76,294.76,294.93,21012.0,294.3571,294.7258,293.7293,293.8987,21012.0
2025-01-10 10:15:00,294.95,296.06,294.82,295.75,20704.0,293.9186,295.0247,293.7891,294.7158,20704.0
2025-01-10 10:20:00,295.73,296.71,295.69,296.62,16408.0,294.6959,295.6725,294.656,295.5828,16408.0
2025-01-10 10:25:00,296.34,296.73,296.15,296.67,12432.0,295.3038,295.6924,295.1144,295.6326,12432.0
2025-01-10 10:30:00,296.55,297.67,296.41,297.19,29679.0,295.513,296.6291,295.3735,296.1508,29679.0
2025-01-10 10:35:00,297.27,297.81,296.95,297.78,29937.0,296.2305,296.7686,295.9116,296.7387,29937.0
2025-01-10 10:40:00,297.65,297.66,296.37,296.56,18340.0,296.6092,296.6191,295.3337,295.523,18340.0
2025-01-10 10:45:00,296.61,297.17,296.28,296.77,5743.0,295.5728,296.1309,295.244,295.7323,5743.0
2025-01-10 10:50:00,296.62,296.84,295.58,295.9,8991.0,295.5828,295.802,294.5464,294.8653,8991.0
2025-01-10 10:55:00,296.12,296.4,295.72,295.86,7142.0,295.0845,295.3635,294.6859,294.8254,7142.0
2025-01-10 11:00:00,295.87,295.87,294.85,294.89,14778.0,294.8354,294.8354,293.819,293.8588,14778.0
2025-01-10 11:05:00,295.05,295.16,294.56,294.98,14838.0,294.0183,294.1279,293.53,293.9485,14838.0
2025-01-10 11:10:00,294.76,295.55,294.71,295.39,14441.0,293.7293,294.5165,293.6795,294.3571,14441.0
2025-01-10 11:15:00,295.44,295.79,295.18,295.38,27998.0,294.4069,294.7557,294.1478,294.3471,27998.0
2025-01-10 11:20:00,295.47,295.81,295.42,295.56,8281.0,294.4368,294.7756,294.387,294.5265,8281.0
2025-01-10 11:25:00,295.69,295.96,295.07,295.35,19099.0,294.656,294.9251,294.0382,294.3172,19099.0
2025-01-10 11:30:00,295.39,295.61,295.06,295.22,11711.0,294.3571,294.5763,294.0282,294.1877,11711.0
2025-01-10 11:35:00,295.39,295.39,295.06,295.33,16914.0,294.3571,294.3571,294.0282,294.2973,16914.0
2025-01-10 11:40:00,295.38,296.25,295.38,295.92,10416.0,294.3471,295.2141,294.3471,294.8852,10416.0
2025-01-10 11:45:00,295.82,295.97,295.47,295.63,4748.0,294.7856,294.9351,294.4368,294.5962,4748.0
2025-01-10 11:50:00,295.69,295.85,295.18,295.34,6007.0,294.656,294.8155,294.1478,294.3073,6007.0
2025-01-10 11:55:00,295.34,295.34,294.61,294.74,23707.0,294.3073,294.3073,293.5798,293.7094,23707.0
2025-01-10 12:00:00,294.74,295.12,294.51,294.51,12084.0,293.7094,294.088,293.4802,293.4802,12084.0
2025-01-10 12:05:00,294.62,294.62,294.2,294.59,22687.0,293.5898,293.5898,293.1712,293.5599,22687.0
2025-01-10 12:10:00,294.58,294.62,294.27,294.38,10012.0,293.5499,293.5898,293.241,293.3506,10012.0
2025-01-10 12:15:00,294.41,294.47,293.86,294.18,21226.0,293.3805,293.4403,292.8324,293.1513,21226.0
2025-01-10 12:20:00,293.98,294.03,293.54,293.95,5271.0,292.952,293.0018,292.5135,292.9221,5271.0
2025-01-10 12:25:00,294.03,294.3,293.72,294.3,6673.0,293.0018,293.2709,292.6929,293.2709,6673.0
2025-01-10 12:30:00,294.04,294.44,294.02,294.42,13439.0,293.0118,293.4104,292.9919,293.3905,13439.0
2025-01-10 12:35:00,294.4,294.76,293.99,294.38,9863.0,293.3705,293.7293,292.962,293.3506,9863.0
2025-01-10 12:40:00,294.38,294.98,294.37,294.74,7602.0,293.3506,293.9485,293.3406,293.7094,7602.0
2025-01-10 12:45:00,294.74,295.52,294.57,295.37,11702.0,293.7094,294.4866,293.5399,294.3371,11702.0
2025-01-10 12:50:00,295.2,295.25,294.69,294.69,5500.0,294.1677,294.2176,293.6595,293.6595,5500.0
2025-01-10 12:55:00,294.96,295.25,294.77,294.8,15077.0,293.9286,294.2176,293.7392,293.7691,15077.0
2025-01-10 13:00:00,294.9,294.9,294.24,294.48,7013.0,293.8688,293.8688,293.2111,293.4503,7013.0
2025-01-10 13:05:00,294.49,295.03,294.47,294.89,4810.0,293.4602,293.9983,293.4403,293.8588,4810.0
2025-01-10 13:10:00,294.95,295.12,294.85,294.95,12245.0,293.9186,294.088,293.819,293.9186,12245.0
2025-01-10 13:15:00,294.93,295.03,294.6,294.72,6727.0,293.8987,293.9983,293.5698,293.6894,6727.0
2025-01-10 13:20:00,294.82,295.47,294.82,295.37,17891.0,293.7891,294.4368,293.7891,294.3371,17891.0
2025-01-10 13:25:00,295.34,295.55,295.21,295.26,5625.0,294.3073,294.5165,294.1777,294.2275,5625.0
2025-01-10 13:30:00,295.25,295.58,294.92,295.24,16636.0,294.2176,294.5464,293.8887,294.2076,16636.0
2025-01-10 13:35:00,295.18,295.21,294.82,294.98,9678.0,294.1478,294.1777,293.7891,293.9485,9678.0
2025-01-10 13:40:00,294.98,295.0,294.72,295.0,7702.0,293.9485,293.9684,293.6894,293.9684,7702.0
2025-01-10 13:45:00,294.85,295.35,294.76,295.35,12711.0,293.819,294.3172,293.7293,294.3172,12711.0
2025-01-10 13:50:00,295.35,295.35,294.9,295.13,8683.0,294.3172,294.3172,293.8688,294.098,8683.0
2025-01-10 13:55:00,295.13,295.69,295.13,295.57,13355.0,294.098,294.656,294.098,294.5365,13355.0
2025-01-10 14:00:00,295.67,295.95,295.01,295.13,21089.0,294.6361,294.9151,293.9784,294.098,21089.0
2025-01-10 14:05:00,294.95,294.95,294.16,294.32,6917.0,293.9186,293.9186,293.1314,293.2908,6917.0
2025-01-10 14:10:00,294.14,295.02,294.11,294.69,4913.0,293.1115,293.9884,293.0816,293.6595,4913.0
2025-01-10 14:15:00,294.96,295.02,294.66,294.8,5234.0,293.9286,293.9884,293.6296,293.7691,5234.0
2025-01-10 14:20:00,294.81,294.81,294.21,294.65,9647.0,293.7791,293.7791,293.1812,293.6197,9647.0
2025-01-10 14:25:00,294.62,295.19,294.49,294.99,6029.0,293.5898,294.1578,293.4602,293.9585,6029.0
2025-01-10 14:30:00,294.87,295.04,294.46,294.72,5026.0,293.8389,294.0083,293.4303,293.6894,5026.0
2025-01-10 14:35:00,294.59,295.11,294.49,295.06,9966.0,293.5599,294.0781,293.4602,294.0282,9966.0
2025-01-10 14:40:00,294.89,295.12,294.74,295.01,13535.0,293.8588,294.088,293.7094,293.9784,13535.0
2025-01-10 14:45:00,295.0,295.09,294.73,294.73,7067.0,293.9684,294.0581,293.6994,293.6994,7067.0
2025-01-10 14:50:00,294.85,295.01,294.76,294.86,3231.0,293.819,293.9784,293.7293,293.8289,3231.0
2025-01-10 14:55:00,294.94,295.18,294.82,294.82,12973.0,293.9087,294.1478,293.7891,293.7891,12973.0
2025-01-10 15:00:00,294.97,295.18,294.66,295.04,14532.0,293.9385,294.1478,293.6296,294.0083,14532.0
2025-01-10 15:05:00,294.92,295.38,294.92,294.98,14438.0,293.8887,294.3471,293.8887,293.9485,14438.0
2025-01-10 15:10:00,294.99,295.11,294.4,294.51,10921.0,293.9585,294.0781,293.3705,293.4802,10921.0
2025-01-10 15:15:00,294.51,294.71,294.1,294.38,13795.0,293.4802,293.6795,293.0716,293.3506,13795.0
2025-01-10 15:20:00,294.32,294.73,294.23,294.23,10834.0,293.2908,293.6994,293.2011,293.2011,10834.0
2025-01-10 15:25:00,294.32,294.47,294.11,294.47,9208.0,293.2908,293.4403,293.0816,293.4403,9208.0
2025-01-10 15:30:00,294.38,294.48,294.03,294.24,13538.0,293.3506,293.4503,293.0018,293.2111,13538.0
2025-01-10 15:35:00,294.18,294.8,294.18,294.44,19722.0,293.1513,293.7691,293.1513,293.4104,19722.0
2025-01-10 15:40:00,294.34,294.53,293.95,294.12,19052.0,293.3108,293.5001,292.9221,293.0915,19052.0
2025-01-10 15:45:00,294.02,294.08,293.6,293.63,40576.0,292.9919,293.0517,292.5733,292.6032,40576.0
2025-01-10 15:50:00,293.61,294.16,293.31,293.99,61451.0,292.5833,293.1314,292.2844,292.962,61451.0
2025-01-10 15:55:00,294.04,294.15,293.16,293.4,220038.0,293.0118,293.1214,292.1349,292.374,220038.0
2025-01-13 09:30:00,292.52,293.46,291.15,293.46,40015.0,291.4971,292.4338,290.1319,292.4338,40015.0
2025-01-13 09:35:00,293.44,293.84,292.72,293.0,15907.0,292.4139,292.8125,291.6964,291.9754,15907.0
2025-01-13 09:40:00,292.81,293.28,292.37,293.0,10102.0,291.7861,292.2545,291.3476,291.9754,10102.0
2025-01-13 09:45:00,292.9,293.72,292.55,293.54,8814.0,291.8758,292.6929,291.527,292.5135,8814.0
2025-01-13 09:50:00,293.71,293.72,292.61,293.15,9691.0,292.683,292.6929,291.5868,292.1249,9691.0
2025-01-13 09:55:00,293.33,293.85,293.1,293.67,11539.0,292.3043,292.8225,292.0751,292.6431,11539.0
2025-01-13 10:00:00,293.66,294.12,293.28,293.61,17199.0,292.6331,293.0915,292.2545,292.5833,17199.0
2025-01-13 10:05:00,293.7,294.54,293.31,293.4,10933.0,292.673,293.5101,292.2844,292.374,10933.0
2025-01-13 10:10:00,293.5,293.5,292.77,293.16,6380.0,292.4737,292.4737,291.7462,292.1349,6380.0
2025-01-13 10:15:00,293.16,293.93,292.9,293.57,12802.0,292.1349,292.9022,291.8758,292.5434,12802.0
2025-01-13 10:20:00,293.59,293.82,292.93,293.21,7243.0,292.5634,292.7926,291.9057,292.1847,7243.0
2025-01-13 10:25:00,293.17,293.21,292.75,292.94,5532.0,292.1448,292.1847,291.7263,291.9156,5532.0
2025-01-13 10:30:00,293.0,293.77,292.92,293.56,9384.0,291.9754,292.7427,291.8957,292.5335,9384.0
2025-01-13 10:35:00,293.42,295.08,293.42,295.08,11209.0,292.394,294.0482,292.394,294.0482,11209.0
2025-01-13 10:40:00,294.95,296.37,294.86,295.79,32497.0,293.9186,295.3337,293.8289,294.7557,32497.0
2025-01-13 10:45:00,295.74,296.26,295.17,295.27,8517.0,294.7059,295.224,294.1378,294.2375,8517.0
2025-01-13 10:50:00,295.46,295.68,295.06,295.43,9642.0,294.4268,294.6461,294.0282,294.3969,9642.0
2025-01-13 10:55:00,295.5,295.75,295.15,295.23,10296.0,294.4667,294.7158,294.1179,294.1976,10296.0
2025-01-13 11:00:00,295.23,295.31,294.55,294.55,12553.0,294.1976,294.2774,293.52,293.52,12553.0
2025-01-13 11:05:00,294.73,294.77,294.27,294.63,8926.0,293.6994,293.7392,293.241,293.5997,8926.0
2025-01-13 11:10:00,294.73,295.1,294.69,295.0,5284.0,293.6994,294.0681,293.6595,293.9684,5284.0
2025-01-13 11:15:00,295.11,295.22,294.59,295.22,4393.0,294.0781,294.1877,293.5599,294.1877,4393.0
2025-01-13 11:20:00,295.23,295.79,295.06,295.18,19628.0,294.1976,294.7557,294.0282,294.1478,19628.0
2025-01-13 11:25:00,295.18,295.21,294.5,294.91,10847.0,294.1478,294.1777,293.4702,293.8788,10847.0
2025-01-13 11:30:00,294.8,295.16,294.69,295.16,15570.0,293.7691,294.1279,293.6595,294.1279,15570.0
2025-01-13 11:35:00,295.16,295.43,294.58,294.6,15984.0,294.1279,294.3969,293.5499,293.5698,15984.0
2025-01-13 11:40:00,294.59,295.37,294.59,295.25,8815.0,293.5599,294.3371,293.5599,294.2176,8815.0
2025-01-13 11:45:00,295.28,295.28,294.71,294.83,7266.0,294.2475,294.2475,293.6795,293.799,7266.0
2025-01-13 11:50:00,294.77,294.85,294.42,294.43,5346.0,293.7392,293.819,293.3905,293.4004,5346.0
2025-01-13 11:55:00,294.42,294.49,293.86,294.24,10838.0,293.3905,293.4602,292.8324,293.2111,10838.0
2025-01-13 12:00:00,294.4,294.95,294.06,294.72,3860.0,293.3705,293.9186,293.0317,293.6894,3860.0
2025-01-13 12:05:00,294.75,295.27,294.44,295.23,5866.0,293.7193,294.2375,293.4104,294.1976,5866.0
2025-01-13 12:10:00,295.19,295.5,295.14,295.42,3583.0,294.1578,294.4667,294.108,294.387,3583.0
2025-01-13 12:15:00,295.61,295.86,295.41,295.86,9329.0,294.5763,294.8254,294.377,294.8254,9329.0
2025-01-13 12:20:00,295.67,295.86,295.39,295.73,9069.0,294.6361,294.8254,294.3571,294.6959,9069.0
2025-01-13 12:25:00,295.81,295.93,295.57,295.75,6491.0,294.7756,294.8952,294.5365,294.7158,6491.0
2025-01-13 12:30:00,295.6,295.88,295.36,295.84,4579.0,294.5663,294.8454,294.3272,294.8055,4579.0
2025-01-13 12:35:00,295.92,295.92,295.51,295.56,4239.0,294.8852,294.8852,294.4767,294.5265,4239.0
2025-01-13 12:40:00,295.56,295.78,295.41,295.52,4569.0,294.5265,294.7457,294.377,294.4866,4569.0
2025-01-13 12:45:00,295.52,295.8,295.37,295.37,5341.0,294.4866,294.7656,294.3371,294.3371,5341.0
2025-01-13 12:50:00,295.46,295.67,295.27,295.53,4748.0,294.4268,294.6361,294.2375,294.4966,4748.0
2025-01-13 12:55:00,295.48,296.06,295.27,295.92,7122.0,294.4468,295.0247,294.2375,294.8852,7122.0
2025-01-13 13:00:00,295.82,295.9,295.65,295.78,10624.0,294.7856,294.8653,294.6162,294.7457,10624.0
2025-01-13 13:05:00,295.78,295.85,295.6,295.7,6472.0,294.7457,294.8155,294.5663,294.666,6472.0
2025-01-13 13:10:00,295.74,295.77,295.52,295.66,3067.0,294.7059,294.7358,294.4866,294.6261,3067.0
2025-01-13 13:15:00,295.65,295.65,295.21,295.32,9707.0,294.6162,294.6162,294.1777,294.2873,9707.0
2025-01-13 13:20:00,295.38,295.53,295.28,295.29,4287.0,294.3471,294.4966,294.2475,294.2574,4287.0
2025-01-13 13:25:00,295.41,295.66,295.05,295.66,12581.0,294.377,294.6261,294.0183,294.6261,12581.0
2025-01-13 13:30:00,295.68,296.04,295.64,295.93,6585.0,294.6461,295.0048,294.6062,294.8952,6585.0
2025-01-13 13:35:00,295.77,296.11,295.65,296.11,5234.0,294.7358,295.0746,294.6162,295.0746,5234.0
2025-01-13 13:40:00,295.97,296.27,295.92,296.01,11371.0,294.9351,295.234,294.8852,294.9749,11371.0
2025-01-13 13:45:00,296.01,296.26,295.94,296.23,7023.0,294.9749,295.224,294.9052,295.1941,7023.0
2025-01-13 13:50:00,296.23,296.23,295.55,295.56,6596.0,295.1941,295.1941,294.5165,294.5265,6596.0
2025-01-13 13:55:00,295.41,296.21,295.35,296.18,5439.0,294.377,295.1742,294.3172,295.1443,5439.0
2025-01-13 14:00:00,296.18,296.18,295.53,295.74,6863.0,295.1443,295.1443,294.4966,294.7059,6863.0
2025-01-13 14:05:00,295.64,295.91,295.51,295.63,4909.0,294.6062,294.8753,294.4767,294.5962,4909.0
2025-01-13 14:10:00,295.67,295.98,295.41,295.62,7048.0,294.6361,294.945,294.377,294.5863,7048.0
2025-01-13 14:15:00,295.6,295.82,295.36,295.37,8071.0,294.5663,294.7856,294.3272,294.3371,8071.0
2025-01-13 14:20:00,295.54,295.85,295.32,295.58,7610.0,294.5066,294.8155,294.2873,294.5464,7610.0
2025-01-13 14:25:00,295.59,296.36,295.58,296.3,4251.0,294.5564,295.3237,294.5464,295.2639,4251.0
2025-01-13 14:30:00,296.3,296.36,296.01,296.1,9208.0,295.2639,295.3237,294.9749,295.0646,9208.0
2025-01-13 14:35:00,296.06,296.59,295.84,296.55,7622.0,295.0247,295.5529,294.8055,295.513,7622.0
2025-01-13 14:40:00,296.67,296.83,296.49,296.76,6132.0,295.6326,295.792,295.4532,295.7223,6132.0
2025-01-13 14:45:00,296.59,296.91,296.45,296.55,8627.0,295.5529,295.8718,295.4134,295.513,8627.0
2025-01-13 14:50:00,296.56,296.95,296.5,296.71,12374.0,295.523,295.9116,295.4632,295.6725,12374.0
2025-01-13 14:55:00,296.69,296.94,296.59,296.78,12673.0,295.6525,295.9017,295.5529,295.7422,12673.0
2025-01-13 15:00:00,296.66,296.91,296.29,296.77,15302.0,295.6226,295.8718,295.2539,295.7323,15302.0
2025-01-13 15:05:00,296.71,297.29,296.63,296.94,22030.0,295.6725,296.2504,295.5927,295.9017,22030.0
2025-01-13 15:10:00,297.05,297.06,296.85,296.93,13492.0,296.0113,296.0212,295.812,295.8917,13492.0
2025-01-13 15:15:00,296.87,297.41,296.83,297.36,16721.0,295.8319,296.37,295.792,296.3202,16721.0
2025-01-13 15:20:00,297.39,297.47,297.04,297.23,20036.0,296.3501,296.4298,296.0013,296.1906,20036.0
2025-01-13 15:25:00,297.26,297.63,297.23,297.47,11353.0,296.2205,296.5892,296.1906,296.4298,11353.0
2025-01-13 15:30:00,297.37,297.43,297.02,297.25,12496.0,296.3302,296.3899,295.9814,296.2106,12496.0
2025-01-13 15:35:00,297.15,297.7,297.06,297.45,21092.0,296.1109,296.659,296.0212,296.4099,21092.0
2025-01-13 15:40:00,297.39,297.62,297.22,297.32,13208.0,296.3501,296.5793,296.1807,296.2803,13208.0
2025-01-13 15:45:00,297.22,297.4,297.06,297.2,20209.0,296.1807,296.3601,296.0212,296.1608,20209.0
2025-01-13 15:50:00,297.1,297.63,297.09,297.62,46324.0,296.0611,296.5892,296.0511,296.5793,46324.0
2025-01-13 15:55:00,297.53,297.71,296.93,297.1,155843.0,296.4896,296.669,295.8917,296.0611,155843.0
2025-01-14 09:30:00,299.6,299.8,297.1,297.88,49981.0,298.5524,298.7517,296.0611,296.8384,49981.0
2025-01-14 09:35:00,298.03,298.57,297.41,297.84,9858.0,296.9878,297.526,296.37,296.7985,9858.0
2025-01-14 09:40:00,298.24,298.89,297.27,298.79,13091.0,297.1971,297.8448,296.2305,297.7452,13091.0
2025-01-14 09:45:00,298.8,299.1,298.1,298.89,16982.0,297.7552,298.0541,297.0576,297.8448,16982.0
2025-01-14 09:50:00,298.65,298.92,297.86,298.16,12332.0,297.6057,297.8747,296.8184,297.1174,12332.0
2025-01-14 09:55:00,298.16,298.54,297.88,298.07,7797.0,297.1174,297.4961,296.8384,297.0277,7797.0
2025-01-14 10:00:00,298.07,299.21,298.04,298.85,13450.0,297.0277,298.1637,296.9978,297.805,13450.0
2025-01-14 10:05:00,298.6,299.72,298.6,298.99,17284.0,297.5559,298.6719,297.5559,297.9445,17284.0
2025-01-14 10:10:00,298.93,299.36,298.49,298.78,23078.0,297.8847,298.3132,297.4462,297.7352,23078.0
2025-01-14 10:15:00,298.99,299.29,298.75,299.1,23174.0,297.9445,298.2434,297.7053,298.0541,23174.0
2025-01-14 10:20:00,298.96,299.17,298.66,298.95,34317.0,297.9146,298.1239,297.6156,297.9046,34317.0
2025-01-14 10:25:00,298.78,299.29,298.4,298.7,21508.0,297.7352,298.2434,297.3566,297.6555,21508.0
2025-01-14 10:30:00,298.84,298.93,298.36,298.56,12276.0,297.795,297.8847,297.3167,297.516,12276.0
2025-01-14 10:35:00,298.74,298.9,298.37,298.55,6513.0,297.6954,297.8548,297.3267,297.506,6513.0
2025-01-14 10:40:00,298.75,299.47,298.75,299.13,7777.0,297.7053,298.4228,297.7053,298.084,7777.0
2025-01-14 10:45:00,299.3,299.55,299.08,299.55,11637.0,298.2534,298.5025,298.0342,298.5025,11637.0
2025-01-14 10:50:00,299.34,299.54,298.67,299.46,7577.0,298.2933,298.4926,297.6256,298.4128,7577.0
2025-01-14 10:55:00,299.24,299.37,298.76,298.83,5026.0,298.1936,298.3232,297.7153,297.7851,5026.0
2025-01-14 11:00:00,298.89,298.89,297.46,297.46,9818.0,297.8448,297.8448,296.4198,296.4198,9818.0
2025-01-14 11:05:00,297.57,298.13,297.48,297.88,9600.0,296.5295,297.0875,296.4398,296.8384,9600.0
2025-01-14 11:10:00,297.85,297.85,297.06,297.36,5432.0,296.8085,296.8085,296.0212,296.3202,5432.0
2025-01-14 11:15:00,297.46,297.78,297.05,297.75,12841.0,296.4198,296.7387,296.0113,296.7088,12841.0
2025-01-14 11:20:00,297.7,297.98,297.33,297.34,5229.0,296.659,296.938,296.2903,296.3003,5229.0
2025-01-14 11:25:00,297.5,298.16,297.4,297.54,12063.0,296.4597,297.1174,296.3601,296.4996,12063.0
2025-01-14 11:30:00,297.57,297.78,297.22,297.45,11622.0,296.5295,296.7387,296.1807,296.4099,11622.0
2025-01-14 11:35:00,297.51,297.54,296.94,297.24,9807.0,296.4697,296.4996,295.9017,296.2006,9807.0
2025-01-14 11:40:00,297.42,297.44,297.01,297.02,9064.0,296.38,296.3999,295.9714,295.9814,9064.0
2025-01-14 11:45:00,297.14,297.64,297.02,297.57,4439.0,296.101,296.5992,295.9814,296.5295,4439.0
2025-01-14 11:50:00,297.44,297.79,297.38,297.61,4201.0,296.3999,296.7487,296.3401,296.5693,4201.0
2025-01-14 11:55:00,297.72,297.72,296.95,296.95,4363.0,296.6789,296.6789,295.9116,295.9116,4363.0
2025-01-14 12:00:00,296.73,297.19,296.73,297.13,5409.0,295.6924,296.1508,295.6924,296.091,5409.0
2025-01-14 12:05:00,297.21,297.79,297.13,297.63,2643.0,296.1707,296.7487,296.091,296.5892,2643.0
2025-01-14 12:10:00,297.65,297.92,297.65,297.87,1420.0,296.6092,296.8782,296.6092,296.8284,1420.0
2025-01-14 12:15:00,297.86,298.14,297.74,297.79,3379.0,296.8184,297.0975,296.6989,296.7487,3379.0
2025-01-14 12:20:00,297.73,297.96,297.51,297.83,8059.0,296.6889,296.9181,296.4697,296.7885,8059.0
2025-01-14 12:25:00,297.85,298.14,297.81,297.85,1856.0,296.8085,297.0975,296.7686,296.8085,1856.0
2025-01-14 12:30:00,297.96,297.96,297.35,297.44,4449.0,296.9181,296.9181,296.3102,296.3999,4449.0
2025-01-14 12:35:00,297.33,298.07,297.33,298.07,2984.0,296.2903,297.0277,296.2903,297.0277,2984.0
2025-01-14 12:40:00,298.04,298.47,297.91,298.31,6762.0,296.9978,297.4263,296.8683,297.2669,6762.0
2025-01-14 12:45:00,298.31,298.36,297.85,298.15,3790.0,297.2669,297.3167,296.8085,297.1074,3790.0
2025-01-14 12:50:00,298.14,298.59,298.06,298.56,3430.0,297.0975,297.5459,297.0177,297.516,3430.0
2025-01-14 12:55:00,298.42,298.61,298.32,298.4,4733.0,297.3765,297.5658,297.2768,297.3566,4733.0
2025-01-14 13:00:00,298.58,298.86,298.44,298.5,5795.0,297.5359,297.8149,297.3964,297.4562,5795.0
2025-01-14 13:05:00,298.5,298.75,298.31,298.31,10688.0,297.4562,297.7053,297.2669,297.2669,10688.0
2025-01-14 13:10:00,298.31,298.39,298.05,298.13,7442.0,297.2669,297.3466,297.0078,297.0875,7442.0
2025-01-14 13:15:00,298.13,298.4,298.0,298.11,22384.0,297.0875,297.3566,296.958,297.0676,22384.0
2025-01-14 13:20:00,298.1,298.19,297.88,298.17,28108.0,297.0576,297.1473,296.8384,297.1274,28108.0
2025-01-14 13:25:00,298.02,298.17,297.89,298.03,60011.0,296.9779,297.1274,296.8483,296.9878,60011.0
2025-01-14 13:30:00,298.05,298.18,297.84,297.86,32797.0,297.0078,297.1373,296.7985,296.8184,32797.0
2025-01-14 13:35:00,297.94,298.35,297.82,298.25,35524.0,296.8982,297.3067,296.7786,297.2071,35524.0
2025-01-14 13:40:00,298.07,298.56,298.05,298.13,27012.0,297.0277,297.516,297.0078,297.0875,27012.0
2025-01-14 13:45:00,298.18,299.1,298.03,299.06,8915.0,297.1373,298.0541,296.9878,298.0142,8915.0
2025-01-14 13:50:00,299.01,299.46,298.91,299.46,9145.0,297.9644,298.4128,297.8648,298.4128,9145.0
2025-01-14 13:55:00,299.43,299.8,299.35,299.69,6137.0,298.383,298.7517,298.3032,298.642,6137.0
2025-01-14 14:00:00,299.57,299.62,299.29,299.47,4739.0,298.5225,298.5723,298.2434,298.4228,4739.0
2025-01-14 14:05:00,299.47,299.77,299.32,299.34,9976.0,298.4228,298.7218,298.2733,298.2933,9976.0
2025-01-14 14:10:00,299.35,299.59,299.22,299.54,7293.0,298.3032,298.5424,298.1737,298.4926,7293.0
2025-01-14 14:15:00,299.56,300.23,299.56,300.13,11958.0,298.5125,299.1802,298.5125,299.0805,11958.0
2025-01-14 14:20:00,300.13,300.19,299.97,300.14,2969.0,299.0805,299.1403,298.9211,299.0905,2969.0
2025-01-14 14:25:00,300.24,300.38,299.93,299.94,6529.0,299.1901,299.3296,298.8812,298.8912,6529.0
2025-01-14 14:30:00,299.83,300.24,299.83,300.17,6808.0,298.7816,299.1901,298.7816,299.1204,6808.0
2025-01-14 14:35:00,300.07,300.27,300.05,300.25,3195.0,299.0207,299.22,299.0008,299.2001,3195.0
2025-01-14 14:40:00,300.24,300.31,299.93,299.96,8813.0,299.1901,299.2599,298.8812,298.9111,8813.0
2025-01-14 14:45:00,300.06,300.11,299.87,299.99,4034.0,299.0107,299.0606,298.8214,298.941,4034.0
2025-01-14 14:50:00,299.97,299.98,299.46,299.46,3772.0,298.9211,298.931,298.4128,298.4128,3772.0
2025-01-14 14:55:00,299.48,299.58,298.83,299.01,6984.0,298.4328,298.5324,297.7851,297.9644,6984.0
2025-01-14 15:00:00,299.01,299.14,298.17,298.22,7335.0,297.9644,298.094,297.1274,297.1772,7335.0
2025-01-14 15:05:00,298.2,298.81,298.2,298.76,12470.0,297.1573,297.7651,297.1573,297.7153,12470.0
2025-01-14 15:10:00,298.74,298.94,298.61,298.62,8060.0,297.6954,297.8947,297.5658,297.5758,8060.0
2025-01-14 15:15:00,298.73,299.26,298.72,299.15,10832.0,297.6854,298.2135,297.6754,298.1039,10832.0
2025-01-14 15:20:00,299.19,299.37,298.76,299.25,8486.0,298.1438,298.3232,297.7153,298.2036,8486.0
2025-01-14 15:25:00,299.17,299.26,298.98,299.26,7279.0,298.1239,298.2135,297.9345,298.2135,7279.0
2025-01-14 15:30:00,299.25,299.28,298.88,298.95,7869.0,298.2036,298.2335,297.8349,297.9046,7869.0
2025-01-14 15:35:00,298.95,299.13,298.61,298.73,16514.0,297.9046,298.084,297.5658,297.6854,16514.0
2025-01-14 15:40:00,298.71,299.13,298.57,299.03,15073.0,297.6655,298.084,297.526,297.9844,15073.0
2025-01-14 15:45:00,299.11,299.31,298.76,299.12,19381.0,298.0641,298.2634,297.7153,298.074,19381.0
2025-01-14 15:50:00,299.18,299.7,299.13,299.58,30418.0,298.1338,298.652,298.084,298.5324,30418.0
2025-01-14 15:55:00,299.6,300.54,299.58,300.29,113885.0,298.5524,299.4891,298.5324,299.2399,113885.0
2025-01-15 09:30:00,305.0,306.16,304.21,305.99,71497.0,303.9335,305.0894,303.1462,304.92,71497.0
2025-01-15 09:35:00,306.37,306.6,305.75,306.29,21373.0,305.2987,305.5279,304.6809,305.219,21373.0
2025-01-15 09:40:00,306.3,308.05,306.3,307.85,53311.0,305.2289,306.9728,305.2289,306.7735,53311.0
2025-01-15 09:45:00,307.57,308.88,307.57,308.86,59956.0,306.4945,307.7999,306.4945,307.78,59956.0
2025-01-15 09:50:00,308.78,309.59,308.43,308.84,19832.0,307.7003,308.5074,307.3515,307.76,19832.0
2025-01-15 09:55:00,308.84,310.47,308.62,309.8,32291.0,307.76,309.3843,307.5408,308.7167,32291.0
2025-01-15 10:00:00,309.99,310.81,309.75,310.42,60581.0,308.906,309.7232,308.6669,309.3345,60581.0
2025-01-15 10:05:00,310.37,310.88,310.0,310.76,25366.0,309.2847,309.7929,308.916,309.6733,25366.0
2025-01-15 10:10:00,310.52,311.18,310.52,311.03,27885.0,309.4342,310.0919,309.4342,309.9424,27885.0
2025-01-15 10:15:00,311.04,311.98,311.04,311.52,35032.0,309.9524,310.8891,309.9524,310.4307,35032.0
2025-01-15 10:20:00,311.66,311.73,310.15,310.88,53651.0,310.5702,310.6399,309.0655,309.7929,53651.0
2025-01-15 10:25:00,310.84,310.87,310.39,310.57,14414.0,309.7531,309.7829,309.3046,309.484,14414.0
2025-01-15 10:30:00,310.52,310.71,309.78,310.62,23902.0,309.4342,309.6235,308.6968,309.5338,23902.0
2025-01-15 10:35:00,310.59,310.63,309.68,309.68,18443.0,309.5039,309.5438,308.5971,308.5971,18443.0
2025-01-15 10:40:00,309.53,310.89,309.53,310.38,12911.0,308.4476,309.8029,308.4476,309.2947,12911.0
2025-01-15 10:45:00,310.48,310.74,309.92,309.92,25580.0,309.3943,309.6534,308.8363,308.8363,25580.0
2025-01-15 10:50:00,309.96,311.01,309.77,310.45,36482.0,308.8761,309.9225,308.6868,309.3644,36482.0
2025-01-15 10:55:00,310.58,310.8,309.93,310.07,21504.0,309.494,309.7132,308.8462,308.9857,21504.0
2025-01-15 11:00:00,310.31,310.7,310.2,310.56,21359.0,309.2249,309.6135,309.1153,309.474,21359.0
2025-01-15 11:05:00,310.63,311.4,310.58,311.27,23381.0,309.5438,310.3111,309.494,310.1816,23381.0
2025-01-15 11:10:00,311.27,311.74,311.02,311.31,19872.0,310.1816,310.6499,309.9324,310.2214,19872.0
2025-01-15 11:15:00,311.3,311.46,310.71,310.85,15969.0,310.2114,310.3709,309.6235,309.763,15969.0
2025-01-15 11:20:00,310.99,311.6,310.83,311.5,10195.0,309.9025,310.5104,309.7431,310.4107,10195.0
2025-01-15 11:25:00,311.53,311.58,311.13,311.13,12688.0,310.4406,310.4905,310.042,310.042,12688.0
2025-01-15 11:30:00,311.12,311.24,310.26,311.02,22801.0,310.0321,310.1517,309.1751,309.9324,22801.0
2025-01-15 11:35:00,310.96,311.54,310.95,311.07,6125.0,309.8726,310.4506,309.8627,309.9822,6125.0
2025-01-15 11:40:00,311.15,311.16,310.48,310.53,17912.0,310.062,310.0719,309.3943,309.4441,17912.0
2025-01-15 11:45:00,310.64,311.07,310.41,310.8,5886.0,309.5538,309.9822,309.3246,309.7132,5886.0
2025-01-15 11:50:00,310.69,310.85,310.49,310.79,6901.0,309.6036,309.763,309.4043,309.7032,6901.0
2025-01-15 11:55:00,310.72,311.0,310.53,310.54,10093.0,309.6335,309.9125,309.4441,309.4541,10093.0
2025-01-15 12:00:00,310.56,311.13,310.29,311.12,15830.0,309.474,310.042,309.205,310.0321,15830.0
2025-01-15 12:05:00,311.12,311.5,310.93,311.12,16030.0,310.0321,310.4107,309.8427,310.0321,16030.0
2025-01-15 12:10:00,311.15,311.17,310.57,310.71,6120.0,310.062,310.0819,309.484,309.6235,6120.0
2025-01-15 12:15:00,310.71,310.71,309.88,310.01,14960.0,309.6235,309.6235,308.7964,308.926,14960.0
2025-01-15 12:20:00,310.0,310.21,309.58,309.77,12099.0,308.916,309.1253,308.4975,308.6868,12099.0
2025-01-15 12:25:00,309.76,310.16,309.76,309.81,6162.0,308.6768,309.0754,308.6768,308.7267,6162.0
2025-01-15 12:30:00,309.8,310.26,309.79,310.26,18478.0,308.7167,309.1751,308.7067,309.1751,18478.0
2025-01-15 12:35:00,310.34,310.36,309.82,309.98,17919.0,309.2548,309.2747,308.7366,308.8961,17919.0
2025-01-15 12:40:00,309.98,310.66,309.87,310.66,9646.0,308.8961,309.5737,308.7864,309.5737,9646.0
2025-01-15 12:45:00,310.72,310.79,310.42,310.54,5706.0,309.6335,309.7032,309.3345,309.4541,5706.0
2025-01-15 12:50:00,310.59,310.61,310.09,310.61,8012.0,309.5039,309.5239,309.0057,309.5239,8012.0
2025-01-15 12:55:00,310.69,310.69,310.16,310.23,10292.0,309.6036,309.6036,309.0754,309.1452,10292.0
2025-01-15 13:00:00,310.37,310.98,310.24,310.98,7350.0,309.2847,309.8926,309.1552,309.8926,7350.0
2025-01-15 13:05:00,310.99,311.0,310.73,310.99,7139.0,309.9025,309.9125,309.6434,309.9025,7139.0
2025-01-15 13:10:00,311.0,311.08,310.82,310.96,11790.0,309.9125,309.9922,309.7331,309.8726,11790.0
2025-01-15 13:15:00,311.03,311.42,310.87,311.2,16618.0,309.9424,310.331,309.7829,310.1118,16618.0
2025-01-15 13:20:00,311.32,311.5,311.17,311.33,8220.0,310.2314,310.4107,310.0819,310.2413,8220.0
2025-01-15 13:25:00,311.32,311.55,311.07,311.52,8731.0,310.2314,310.4606,309.9822,310.4307,8731.0
2025-01-15 13:30:00,311.57,311.88,311.44,311.88,13842.0,310.4805,310.7894,310.351,310.7894,13842.0
2025-01-15 13:35:00,311.88,312.39,311.68,312.24,15368.0,310.7894,311.2976,310.5901,311.1482,15368.0
2025-01-15 13:40:00,312.15,312.36,312.09,312.15,7185.0,311.0585,311.2677,310.9987,311.0585,7185.0
2025-01-15 13:45:00,312.18,312.39,312.16,312.29,5350.0,311.0884,311.2976,311.0684,311.198,5350.0
2025-01-15 13:50:00,312.37,312.82,312.37,312.58,8296.0,311.2777,311.7261,311.2777,311.487,8296.0
2025-01-15 13:55:00,312.53,312.72,312.52,312.59,6206.0,311.4371,311.6265,311.4272,311.4969,6206.0
2025-01-15 14:00:00,312.58,312.73,312.4,312.47,6536.0,311.487,311.6364,311.3076,311.3774,6536.0
2025-01-15 14:05:00,312.47,312.67,312.22,312.33,30998.0,311.3774,311.5767,311.1282,311.2378,30998.0
2025-01-15 14:10:00,312.41,312.41,312.13,312.24,4427.0,311.3176,311.3176,311.0385,311.1482,4427.0
2025-01-15 14:15:00,312.15,312.21,312.04,312.15,5697.0,311.0585,311.1183,310.9489,311.0585,5697.0
2025-01-15 14:20:00,312.15,312.28,312.13,312.2,5883.0,311.0585,311.188,311.0385,311.1083,5883.0
2025-01-15 14:25:00,312.12,312.3,311.91,312.14,18828.0,311.0286,311.2079,310.8193,311.0485,18828.0
2025-01-15 14:30:00,312.15,312.48,312.08,312.21,8860.0,311.0585,311.3873,310.9887,311.1183,8860.0
2025-01-15 14:35:00,312.21,312.79,312.12,312.79,10461.0,311.1183,311.6962,311.0286,311.6962,10461.0
2025-01-15 14:40:00,312.71,312.73,312.39,312.49,7660.0,311.6165,311.6364,311.2976,311.3973,7660.0
2025-01-15 14:45:00,312.47,312.84,312.32,312.66,6051.0,311.3774,311.7461,311.2279,311.5667,6051.0
2025-01-15 14:50:00,312.77,313.15,312.65,313.14,20130.0,311.6763,312.055,311.5567,312.045,20130.0
2025-01-15 14:55:00,313.11,313.57,312.98,313.45,26632.0,312.0151,312.4735,311.8856,312.3539,26632.0
2025-01-15 15:00:00,313.51,313.83,313.49,313.59,15175.0,312.4137,312.7326,312.3938,312.4934,15175.0
2025-01-15 15:05:00,313.64,313.96,313.64,313.89,10038.0,312.5433,312.8621,312.5433,312.7924,10038.0
2025-01-15 15:10:00,313.88,313.96,313.57,313.6,15158.0,312.7824,312.8621,312.4735,312.5034,15158.0
2025-01-15 15:15:00,313.71,313.71,313.29,313.29,11308.0,312.613,312.613,312.1945,312.1945,11308.0
2025-01-15 15:20:00,313.36,313.52,313.15,313.28,9628.0,312.2642,312.4237,312.055,312.1845,9628.0
2025-01-15 15:25:00,313.33,313.38,312.97,312.97,18831.0,312.2343,312.2842,311.8756,311.8756,18831.0
2025-01-15 15:30:00,312.98,313.58,312.84,313.48,16768.0,311.8856,312.4835,311.7461,312.3838,16768.0
2025-01-15 15:35:00,313.57,313.58,312.58,312.79,24610.0,312.4735,312.4835,311.487,311.6962,24610.0
2025-01-15 15:40:00,312.68,312.89,312.41,312.74,15591.0,311.5866,311.7959,311.3176,311.6464,15591.0
2025-01-15 15:45:00,312.74,313.3,312.74,313.12,29379.0,311.6464,312.2045,311.6464,312.0251,29379.0
2025-01-15 15:50:00,313.11,313.31,312.45,312.52,52126.0,312.0151,312.2144,311.3574,311.4272,52126.0
2025-01-15 15:55:00,312.5,312.64,312.23,312.37,123718.0,311.4072,311.5468,311.1382,311.2777,123718.0
2025-01-16 09:30:00,312.7,314.0,312.2,313.39,60819.0,311.6066,312.902,311.1083,312.2941,60819.0
2025-01-16 09:35:00,313.36,313.39,312.33,312.82,25626.0,312.2642,312.2941,311.2378,311.7261,25626.0
2025-01-16 09:40:00,313.19,313.27,312.41,312.44,26985.0,312.0948,312.1746,311.3176,311.3475,26985.0
2025-01-16 09:45:00,312.55,312.84,312.0,312.39,14778.0,311.4571,311.7461,310.909,311.2976,14778.0
2025-01-16 09:50:00,312.39,313.3,312.37,313.28,10870.0,311.2976,312.2045,311.2777,312.1845,10870.0
2025-01-16 09:55:00,312.99,313.22,312.12,312.27,11851.0,311.8955,312.1247,311.0286,311.1781,11851.0
2025-01-16 10:00:00,312.16,312.16,311.49,311.67,12542.0,311.0684,311.0684,310.4008,310.5802,12542.0
2025-01-16 10:05:00,311.68,312.97,311.68,312.9,19671.0,310.5901,311.8756,310.5901,311.8059,19671.0
2025-01-16 10:10:00,312.9,313.11,311.9,311.9,24247.0,311.8059,312.0151,310.8093,310.8093,24247.0
2025-01-16 10:15:00,311.87,312.04,311.07,311.39,21761.0,310.7795,310.9489,309.9822,310.3011,21761.0
2025-01-16 10:20:00,311.39,311.5,310.61,310.9,13766.0,310.3011,310.4107,309.5239,309.8128,13766.0
2025-01-16 10:25:00,310.99,311.0,310.33,310.58,16771.0,309.9025,309.9125,309.2448,309.494,16771.0
2025-01-16 10:30:00,310.71,311.89,310.42,311.13,15575.0,309.6235,310.7994,309.3345,310.042,15575.0
2025-01-16 10:35:00,311.17,311.43,310.59,311.27,8643.0,310.0819,310.341,309.5039,310.1816,8643.0
2025-01-16 10:40:00,311.23,311.23,310.13,310.9,21831.0,310.1417,310.1417,309.0455,309.8128,21831.0
2025-01-16 10:45:00,310.99,311.4,310.86,311.27,4432.0,309.9025,310.3111,309.773,310.1816,4432.0
2025-01-16 10:50:00,311.43,311.89,311.3,311.75,8352.0,310.341,310.7994,310.2114,310.6599,8352.0
2025-01-16 10:55:00,311.9,312.72,311.81,312.33,10475.0,310.8093,311.6265,310.7197,311.2378,10475.0
2025-01-16 11:00:00,312.5,312.89,312.25,312.84,9293.0,311.4072,311.7959,311.1581,311.7461,9293.0
2025-01-16 11:05:00,312.61,312.8,312.2,312.52,9951.0,311.5169,311.7062,311.1083,311.4272,9951.0
2025-01-16 11:10:00,312.39,312.49,311.85,312.0,9860.0,311.2976,311.3973,310.7595,310.909,9860.0
2025-01-16 11:15:00,312.0,312.56,311.53,312.56,4226.0,310.909,311.467,310.4406,311.467,4226.0
2025-01-16 11:20:00,312.51,312.7,312.1,312.68,6831.0,311.4172,311.6066,311.0086,311.5866,6831.0
2025-01-16 11:25:00,312.55,313.02,312.27,313.0,8786.0,311.4571,311.9254,311.1781,311.9055,8786.0
2025-01-16 11:30:00,312.86,313.13,312.42,312.67,13391.0,311.766,312.035,311.3275,311.5767,13391.0
2025-01-16 11:35:00,312.64,313.1,312.5,312.79,9223.0,311.5468,312.0052,311.4072,311.6962,9223.0
2025-01-16 11:40:00,313.08,313.35,312.76,313.24,5033.0,311.9852,312.2543,311.6663,312.1447,5033.0
2025-01-16 11:45:00,313.34,313.61,313.06,313.45,10703.0,312.2443,312.5134,311.9653,312.3539,10703.0
2025-01-16 11:50:00,313.66,313.78,313.35,313.38,5653.0,312.5632,312.6828,312.2543,312.2842,5653.0
2025-01-16 11:55:00,313.44,313.71,313.1,313.65,13766.0,312.344,312.613,312.0052,312.5532,13766.0
2025-01-16 12:00:00,313.47,313.65,313.31,313.62,9962.0,312.3739,312.5532,312.2144,312.5233,9962.0
2025-01-16 12:05:00,313.48,313.54,313.09,313.31,18116.0,312.3838,312.4436,311.9952,312.2144,18116.0
2025-01-16 12:10:00,313.32,313.52,312.91,313.07,16158.0,312.2244,312.4237,311.8158,311.9753,16158.0
2025-01-16 12:15:00,312.99,313.14,312.68,312.93,18148.0,311.8955,312.045,311.5866,311.8357,18148.0
2025-01-16 12:20:00,312.89,313.08,312.56,312.99,17669.0,311.7959,311.9852,311.467,311.8955,17669.0
2025-01-16 12:25:00,313.08,313.08,312.58,312.87,13372.0,311.9852,311.9852,311.487,311.776,13372.0
2025-01-16 12:30:00,312.73,312.87,312.48,312.5,8994.0,311.6364,311.776,311.3873,311.4072,8994.0
2025-01-16 12:35:00,312.48,312.49,311.99,311.99,11127.0,311.3873,311.3973,310.899,310.899,11127.0
2025-01-16 12:40:00,311.98,312.1,311.76,312.02,9617.0,310.8891,311.0086,310.6698,310.9289,9617.0
2025-01-16 12:45:00,311.94,312.1,311.79,312.04,9261.0,310.8492,311.0086,310.6997,310.9489,9261.0
2025-01-16 12:50:00,312.1,312.25,310.66,311.94,74959.0,311.0086,311.1581,309.5737,310.8492,74959.0
2025-01-16 12:55:00,311.7,312.0,311.68,311.9,6278.0,310.61,310.909,310.5901,310.8093,6278.0
2025-01-16 13:00:00,311.94,312.0,311.71,312.0,6360.0,310.8492,310.909,310.62,310.909,6360.0
2025-01-16 13:05:00,312.0,312.16,311.75,312.05,7189.0,310.909,311.0684,310.6599,310.9588,7189.0
2025-01-16 13:10:00,311.94,312.3,311.78,311.84,9524.0,310.8492,311.2079,310.6898,310.7496,9524.0
2025-01-16 13:15:00,311.88,311.98,311.64,311.86,7047.0,310.7894,310.8891,310.5503,310.7695,7047.0
2025-01-16 13:20:00,311.98,312.16,311.91,312.07,3452.0,310.8891,311.0684,310.8193,310.9788,3452.0
2025-01-16 13:25:00,312.03,312.1,311.6,311.68,9311.0,310.9389,311.0086,310.5104,310.5901,9311.0
2025-01-16 13:30:00,311.66,311.75,311.44,311.48,6083.0,310.5702,310.6599,310.351,310.3908,6083.0
2025-01-16 13:35:00,311.5,311.58,311.07,311.17,9312.0,310.4107,310.4905,309.9822,310.0819,9312.0
2025-01-16 13:40:00,311.17,311.47,310.9,311.24,14152.0,310.0819,310.3809,309.8128,310.1517,14152.0
2025-01-16 13:45:00,311.33,311.34,310.7,311.08,10954.0,310.2413,310.2513,309.6135,309.9922,10954.0
2025-01-16 13:50:00,311.19,311.35,310.93,311.35,6204.0,310.1018,310.2613,309.8427,310.2613,6204.0
2025-01-16 13:55:00,311.15,311.31,310.85,310.86,6429.0,310.062,310.2214,309.763,309.773,6429.0
2025-01-16 14:00:00,311.02,311.02,310.71,310.98,8694.0,309.9324,309.9324,309.6235,309.8926,8694.0
2025-01-16 14:05:00,310.88,311.11,310.88,311.06,6098.0,309.7929,310.0221,309.7929,309.9723,6098.0
2025-01-16 14:10:00,310.98,311.18,310.83,310.94,7699.0,309.8926,310.0919,309.7431,309.8527,7699.0
2025-01-16 14:15:00,311.05,311.31,310.84,311.13,11432.0,309.9623,310.2214,309.7531,310.042,11432.0
2025-01-16 14:20:00,311.24,311.24,310.68,310.88,16812.0,310.1517,310.1517,309.5936,309.7929,16812.0
2025-01-16 14:25:00,310.88,311.36,310.87,311.18,10582.0,309.7929,310.2712,309.7829,310.0919,10582.0
2025-01-16 14:30:00,311.24,311.35,310.98,311.1,8368.0,310.1517,310.2613,309.8926,310.0121,8368.0
2025-01-16 14:35:00,311.02,311.1,310.83,310.92,6729.0,309.9324,310.0121,309.7431,309.8328,6729.0
2025-01-16 14:40:00,311.01,311.01,310.48,310.48,22833.0,309.9225,309.9225,309.3943,309.3943,22833.0
2025-01-16 14:45:00,310.49,310.62,310.39,310.4,8854.0,309.4043,309.5338,309.3046,309.3146,8854.0
2025-01-16 14:50:00,310.54,310.54,310.2,310.38,15213.0,309.4541,309.4541,309.1153,309.2947,15213.0
2025-01-16 14:55:00,310.36,310.91,310.3,310.66,27117.0,309.2747,309.8228,309.2149,309.5737,27117.0
2025-01-16 15:00:00,310.65,310.79,310.54,310.57,10199.0,309.5637,309.7032,309.4541,309.484,10199.0
2025-01-16 15:05:00,310.63,310.94,310.62,310.77,10048.0,309.5438,309.8527,309.5338,309.6833,10048.0
2025-01-16 15:10:00,310.89,310.89,310.63,310.63,9298.0,309.8029,309.8029,309.5438,309.5438,9298.0
2025-01-16 15:15:00,310.69,310.94,310.65,310.81,12423.0,309.6036,309.8527,309.5637,309.7232,12423.0
2025-01-16 15:20:00,310.72,311.15,310.61,311.06,6766.0,309.6335,310.062,309.5239,309.9723,6766.0
2025-01-16 15:25:00,311.03,311.33,310.89,311.2,6451.0,309.9424,310.2413,309.8029,310.1118,6451.0
2025-01-16 15:30:00,311.13,311.48,311.13,311.48,10189.0,310.042,310.3908,310.042,310.3908,10189.0
2025-01-16 15:35:00,311.38,311.48,311.19,311.47,7579.0,310.2912,310.3908,310.1018,310.3809,7579.0
2025-01-16 15:40:00,311.41,311.86,311.35,311.82,15756.0,310.3211,310.7695,310.2613,310.7296,15756.0
2025-01-16 15:45:00,311.68,311.85,311.42,311.83,13486.0,310.5901,310.7595,310.331,310.7396,13486.0
2025-01-16 15:50:00,311.68,312.19,311.68,312.07,33464.0,310.5901,311.0983,310.5901,310.9788,33464.0
2025-01-16 15:55:00,312.06,312.11,311.42,311.51,109831.0,310.9688,311.0186,310.331,310.4207,109831.0
2025-01-17 09:30:00,313.02,313.65,310.77,311.12,361549.0,311.9254,312.5532,309.6833,310.0321,361549.0
2025-01-17 09:35:00,311.02,312.25,310.88,312.19,11044.0,309.9324,311.1581,309.7929,311.0983,11044.0
2025-01-17 09:40:00,312.44,312.95,312.16,312.56,8471.0,311.3475,311.8557,311.0684,311.467,8471.0
2025-01-17 09:45:00,312.96,313.26,312.41,313.02,12611.0,311.8656,312.1646,311.3176,311.9254,12611.0
2025-01-17 09:50:00,312.97,313.56,312.77,312.77,25929.0,311.8756,312.4635,311.6763,311.6763,25929.0
2025-01-17 09:55:00,312.87,312.89,312.24,312.47,8595.0,311.776,311.7959,311.1482,311.3774,8595.0
2025-01-17 10:00:00,312.48,312.9,312.35,312.72,16564.0,311.3873,311.8059,311.2578,311.6265,16564.0
2025-01-17 10:05:00,312.97,313.12,312.56,312.7,11986.0,311.8756,312.0251,311.467,311.6066,11986.0
2025-01-17 10:10:00,312.51,312.97,312.48,312.82,11605.0,311.4172,311.8756,311.3873,311.7261,11605.0
2025-01-17 10:15:00,312.74,313.02,312.5,312.71,8486.0,311.6464,311.9254,311.4072,311.6165,8486.0
2025-01-17 10:20:00,312.52,312.73,312.24,312.42,3192.0,311.4272,311.6364,311.1482,311.3275,3192.0
2025-01-17 10:25:00,312.3,312.84,312.0,312.69,8094.0,311.2079,311.7461,310.909,311.5966,8094.0
2025-01-17 10:30:00,312.73,312.95,312.36,312.38,8842.0,311.6364,311.8557,311.2677,311.2877,8842.0
2025-01-17 10:35:00,312.37,313.36,312.35,312.82,26784.0,311.2777,312.2642,311.2578,311.7261,26784.0
2025-01-17 10:40:00,312.83,313.49,312.83,313.1,5415.0,311.7361,312.3938,311.7361,312.0052,5415.0
2025-01-17 10:45:00,313.1,313.38,313.1,313.28,3981.0,312.0052,312.2842,312.0052,312.1845,3981.0
2025-01-17 10:50:00,313.32,313.66,313.32,313.53,3010.0,312.2244,312.5632,312.2244,312.4336,3010.0
2025-01-17 10:55:00,313.66,313.75,313.4,313.47,10775.0,312.5632,312.6529,312.3041,312.3739,10775.0
2025-01-17 11:00:00,313.49,313.66,313.3,313.6,8827.0,312.3938,312.5632,312.2045,312.5034,8827.0
2025-01-17 11:05:00,313.62,313.9,313.52,313.75,7866.0,312.5233,312.8024,312.4237,312.6529,7866.0
2025-01-17 11:10:00,313.66,314.32,313.65,314.31,7127.0,312.5632,313.2209,312.5532,313.2109,7127.0
2025-01-17 11:15:00,314.35,314.63,313.93,313.94,8227.0,313.2508,313.5298,312.8322,312.8422,8227.0
2025-01-17 11:20:00,314.15,314.54,314.03,314.54,2357.0,313.0515,313.4401,312.9319,313.4401,2357.0
2025-01-17 11:25:00,314.18,314.47,314.18,314.38,7388.0,313.0814,313.3704,313.0814,313.2807,7388.0
2025-01-17 11:30:00,314.37,314.52,313.91,314.03,15285.0,313.2707,313.4202,312.8123,312.9319,15285.0
2025-01-17 11:35:00,314.19,314.2,313.85,314.03,4218.0,313.0913,313.1013,312.7525,312.9319,4218.0
2025-01-17 11:40:00,314.0,314.39,314.0,314.35,7472.0,312.902,313.2906,312.902,313.2508,7472.0
2025-01-17 11:45:00,314.23,314.34,314.07,314.28,4855.0,313.1312,313.2408,312.9718,313.181,4855.0
2025-01-17 11:50:00,314.2,314.29,314.08,314.15,1736.0,313.1013,313.191,312.9817,313.0515,1736.0
2025-01-17 11:55:00,314.29,314.36,314.08,314.22,4345.0,313.191,313.2607,312.9817,313.1212,4345.0
2025-01-17 12:00:00,314.1,314.1,313.66,313.94,10072.0,313.0017,313.0017,312.5632,312.8422,10072.0
2025-01-17 12:05:00,314.1,314.34,314.04,314.22,2404.0,313.0017,313.2408,312.9419,313.1212,2404.0
2025-01-17 12:10:00,314.25,314.53,314.19,314.44,11368.0,313.1511,313.4302,313.0913,313.3405,11368.0
2025-01-17 12:15:00,314.43,314.8,314.35,314.56,4338.0,313.3305,313.6992,313.2508,313.46,4338.0
2025-01-17 12:20:00,314.61,315.09,314.51,315.0,11759.0,313.5099,313.9882,313.4102,313.8985,11759.0
2025-01-17 12:25:00,315.0,315.09,314.65,314.71,7695.0,313.8985,313.9882,313.5497,313.6095,7695.0
2025-01-17 12:30:00,314.71,314.94,314.62,314.78,10910.0,313.6095,313.8387,313.5198,313.6793,10910.0
2025-01-17 12:35:00,314.75,315.1,314.62,315.09,10156.0,313.6494,313.9982,313.5198,313.9882,10156.0
2025-01-17 12:40:00,315.09,315.23,314.93,315.18,14234.0,313.9882,314.1277,313.8288,314.0779,14234.0
2025-01-17 12:45:00,315.37,315.4,315.16,315.16,4931.0,314.2672,314.2971,314.0579,314.0579,4931.0
2025-01-17 12:50:00,315.11,315.24,314.5,314.59,12879.0,314.0081,314.1377,313.4003,313.4899,12879.0
2025-01-17 12:55:00,314.56,314.56,314.11,314.41,8766.0,313.46,313.46,313.0116,313.3106,8766.0
2025-01-17 13:00:00,314.41,314.41,314.14,314.34,4881.0,313.3106,313.3106,313.0415,313.2408,4881.0
2025-01-17 13:05:00,314.35,314.44,314.08,314.08,2604.0,313.2508,313.3405,312.9817,312.9817,2604.0
2025-01-17 13:10:00,314.29,314.38,314.15,314.31,7191.0,313.191,313.2807,313.0515,313.2109,7191.0
2025-01-17 13:15:00,314.09,314.13,313.97,314.13,4573.0,312.9917,313.0315,312.8721,313.0315,4573.0
2025-01-17 13:20:00,314.08,314.21,313.69,313.83,6612.0,312.9817,313.1113,312.5931,312.7326,6612.0
2025-01-17 13:25:00,313.86,313.92,313.62,313.63,13715.0,312.7625,312.8223,312.5233,312.5333,13715.0
2025-01-17 13:30:00,313.61,313.62,313.38,313.58,9550.0,312.5134,312.5233,312.2842,312.4835,9550.0
2025-01-17 13:35:00,313.41,313.65,313.27,313.44,6016.0,312.3141,312.5532,312.1746,312.344,6016.0
2025-01-17 13:40:00,313.44,313.56,313.08,313.19,12011.0,312.344,312.4635,311.9852,312.0948,12011.0
2025-01-17 13:45:00,313.23,313.47,313.23,313.26,2455.0,312.1347,312.3739,312.1347,312.1646,2455.0
2025-01-17 13:50:00,313.26,313.37,312.98,313.07,11445.0,312.1646,312.2742,311.8856,311.9753,11445.0
2025-01-17 13:55:00,312.99,313.18,312.62,312.74,7275.0,311.8955,312.0849,311.5268,311.6464,7275.0
2025-01-17 14:00:00,312.96,313.12,312.71,313.03,9087.0,311.8656,312.0251,311.6165,311.9354,9087.0
2025-01-17 14:05:00,313.03,313.1,312.82,313.02,4166.0,311.9354,312.0052,311.7261,311.9254,4166.0
2025-01-17 14:10:00,312.94,313.15,312.87,313.04,9066.0,311.8457,312.055,311.776,311.9454,9066.0
2025-01-17 14:15:00,313.11,313.11,312.71,312.72,4659.0,312.0151,312.0151,311.6165,311.6265,4659.0
2025-01-17 14:20:00,312.69,313.13,312.69,312.93,7730.0,311.5966,312.035,311.5966,311.8357,7730.0
2025-01-17 14:25:00,312.99,313.11,312.73,312.9,5094.0,311.8955,312.0151,311.6364,311.8059,5094.0
2025-01-17 14:30:00,312.74,312.96,312.65,312.94,12519.0,311.6464,311.8656,311.5567,311.8457,12519.0
2025-01-17 14:35:00,313.05,313.13,312.13,312.52,41335.0,311.9553,312.035,311.0385,311.4272,41335.0
2025-01-17 14:40:00,312.62,312.62,312.29,312.5,7946.0,311.5268,311.5268,311.198,311.4072,7946.0
2025-01-17 14:45:00,312.48,312.56,312.41,312.43,10620.0,311.3873,311.467,311.3176,311.3375,10620.0
2025-01-17 14:50:00,312.49,312.58,312.29,312.44,10574.0,311.3973,311.487,311.198,311.3475,10574.0
2025-01-17 14:55:00,312.49,312.55,312.32,312.42,6317.0,311.3973,311.4571,311.2279,311.3275,6317.0
2025-01-17 15:00:00,312.36,312.36,312.0,312.21,10531.0,311.2677,311.2677,310.909,311.1183,10531.0
2025-01-17 15:05:00,312.0,312.37,311.95,312.37,14800.0,310.909,311.2777,310.8592,311.2777,14800.0
2025-01-17 15:10:00,312.25,312.43,312.2,312.2,8286.0,311.1581,311.3375,311.1083,311.1083,8286.0
2025-01-17 15:15:00,312.23,312.44,312.14,312.44,9249.0,311.1382,311.3475,311.0485,311.3475,9249.0
2025-01-17 15:20:00,312.41,312.56,312.36,312.48,5649.0,311.3176,311.467,311.2677,311.3873,5649.0
2025-01-17 15:25:00,312.48,312.48,312.25,312.38,6132.0,311.3873,311.3873,311.1581,311.2877,6132.0
2025-01-17 15:30:00,312.37,312.41,312.1,312.38,8349.0,311.2777,311.3176,311.0086,311.2877,8349.0
2025-01-17 15:35:00,312.34,312.39,312.11,312.33,9699.0,311.2478,311.2976,311.0186,311.2378,9699.0
2025-01-17 15:40:00,312.24,312.28,311.87,311.95,14932.0,311.1482,311.188,310.7795,310.8592,14932.0
2025-01-17 15:45:00,311.98,312.34,311.94,312.19,22149.0,310.8891,311.2478,310.8492,311.0983,22149.0
2025-01-17 15:50:00,312.14,312.42,311.9,312.28,23097.0,311.0485,311.3275,310.8093,311.188,23097.0
2025-01-17 15:55:00,312.24,312.84,312.13,312.61,68047.0,311.1482,311.7461,311.0385,311.5169,68047.0
2025-01-21 09:30:00,316.94,317.1,315.0,316.4,100995.0,315.8317,315.9912,313.8985,315.2936,100995.0
2025-01-21 09:35:00,316.28,316.35,315.14,315.43,17804.0,315.174,315.2438,314.038,314.327,17804.0
2025-01-21 09:40:00,315.66,315.97,315.26,315.57,17060.0,314.5562,314.8651,314.1576,314.4665,17060.0
2025-01-21 09:45:00,315.58,316.78,315.38,316.44,13351.0,314.4765,315.6723,314.2772,315.3335,13351.0
2025-01-21 09:50:00,316.51,316.92,315.87,316.35,14461.0,315.4032,315.8118,314.7655,315.2438,14461.0
2025-01-21 09:55:00,316.26,318.18,316.26,318.06,25686.0,315.1541,317.0674,315.1541,316.9478,25686.0
2025-01-21 10:00:00,318.06,318.29,316.84,317.33,18857.0,316.9478,317.177,315.7321,316.2204,18857.0
2025-01-21 10:05:00,317.14,318.25,316.86,317.8,15736.0,316.031,317.1371,315.752,316.6887,15736.0
2025-01-21 10:10:00,317.74,317.8,316.71,317.02,15143.0,316.6289,316.6887,315.6025,315.9114,15143.0
2025-01-21 10:15:00,317.0,317.82,317.0,317.29,16504.0,315.8915,316.7086,315.8915,316.1805,16504.0
2025-01-21 10:20:00,317.18,317.47,316.69,316.92,10628.0,316.0709,316.3599,315.5826,315.8118,10628.0
2025-01-21 10:25:00,316.73,317.27,316.5,317.1,15599.0,315.6225,316.1606,315.3933,315.9912,15599.0
2025-01-21 10:30:00,317.09,317.87,317.09,317.34,10750.0,315.9812,316.7585,315.9812,316.2303,10750.0
2025-01-21 10:35:00,317.4,317.55,317.03,317.47,7686.0,316.2901,316.4396,315.9214,316.3599,7686.0
2025-01-21 10:40:00,317.49,317.82,317.27,317.82,10450.0,316.3798,316.7086,316.1606,316.7086,10450.0
2025-01-21 10:45:00,317.77,317.93,317.36,317.37,8729.0,316.6588,316.8183,316.2503,316.2602,8729.0
2025-01-21 10:50:00,317.42,317.5,317.08,317.18,8532.0,316.31,316.3898,315.9712,316.0709,8532.0
2025-01-21 10:55:00,317.19,317.68,317.03,317.63,10369.0,316.0808,316.5691,315.9214,316.5193,10369.0
2025-01-21 11:00:00,317.62,317.9,317.48,317.9,8884.0,316.5093,316.7884,316.3698,316.7884,8884.0
2025-01-21 11:05:00,317.87,318.24,317.86,318.14,8496.0,316.7585,317.1272,316.7485,317.0275,8496.0
2025-01-21 11:10:00,318.17,318.29,317.85,318.2,10914.0,317.0574,317.177,316.7385,317.0873,10914.0
2025-01-21 11:15:00,318.29,318.7,318.13,318.68,9683.0,317.177,317.5856,317.0176,317.5656,9683.0
2025-01-21 11:20:00,318.55,318.84,318.48,318.74,13733.0,317.4361,317.7251,317.3663,317.6254,13733.0
2025-01-21 11:25:00,318.87,319.0,318.48,318.57,10984.0,317.755,317.8845,317.3663,317.456,10984.0
2025-01-21 11:30:00,318.48,319.7,318.48,319.62,29145.0,317.3663,318.5821,317.3663,318.5024,29145.0
2025-01-21 11:35:00,319.62,319.67,318.64,318.75,18870.0,318.5024,318.5522,317.5258,317.6354,18870.0
2025-01-21 11:40:00,318.83,319.11,318.53,318.6,8129.0,317.7151,317.9941,317.4162,317.4859,8129.0
2025-01-21 11:45:00,318.74,318.89,318.46,318.8,11390.0,317.6254,317.7749,317.3464,317.6852,11390.0
2025-01-21 11:50:00,318.72,318.86,318.4,318.83,11869.0,317.6055,317.745,317.2866,317.7151,11869.0
2025-01-21 11:55:00,318.98,318.98,318.47,318.67,10176.0,317.8646,317.8646,317.3564,317.5557,10176.0
2025-01-21 12:00:00,318.53,318.75,317.99,318.24,21372.0,317.4162,317.6354,316.8781,317.1272,21372.0
2025-01-21 12:05:00,318.17,318.29,318.05,318.05,6616.0,317.0574,317.177,316.9378,316.9378,6616.0
2025-01-21 12:10:00,318.14,318.22,317.78,317.8,9222.0,317.0275,317.1072,316.6688,316.6887,9222.0
2025-01-21 12:15:00,317.83,317.87,317.4,317.63,18015.0,316.7186,316.7585,316.2901,316.5193,18015.0
2025-01-21 12:20:00,317.58,318.21,317.58,317.88,20078.0,316.4695,317.0973,316.4695,316.7684,20078.0
2025-01-21 12:25:00,317.81,318.08,317.65,317.98,13065.0,316.6987,316.9677,316.5392,316.8681,13065.0
2025-01-21 12:30:00,318.02,318.17,317.8,318.07,5194.0,316.9079,317.0574,316.6887,316.9578,5194.0
2025-01-21 12:35:00,318.07,318.09,317.52,317.52,2551.0,316.9578,316.9777,316.4097,316.4097,2551.0
2025-01-21 12:40:00,317.47,317.69,317.35,317.53,6767.0,316.3599,316.5791,316.2403,316.4197,6767.0
2025-01-21 12:45:00,317.58,317.67,317.2,317.25,7633.0,316.4695,316.5592,316.0908,316.1406,7633.0
2025-01-21 12:50:00,317.25,317.44,317.25,317.43,5580.0,316.1406,316.33,316.1406,316.32,5580.0
2025-01-21 12:55:00,317.44,317.77,317.44,317.75,10272.0,316.33,316.6588,316.33,316.6389,10272.0
2025-01-21 13:00:00,317.69,317.81,317.53,317.78,4984.0,316.5791,316.6987,316.4197,316.6688,4984.0
2025-01-21 13:05:00,317.82,318.27,317.82,318.05,5492.0,316.7086,317.1571,316.7086,316.9378,5492.0
2025-01-21 13:10:00,318.15,318.15,317.83,318.15,5427.0,317.0375,317.0375,316.7186,317.0375,5427.0
2025-01-21 13:15:00,318.19,318.59,318.16,318.48,6584.0,317.0774,317.476,317.0475,317.3663,6584.0
2025-01-21 13:20:00,318.45,318.65,318.4,318.63,3922.0,317.3364,317.5357,317.2866,317.5158,3922.0
2025-01-21 13:25:00,318.65,318.65,318.1,318.19,19262.0,317.5357,317.5357,316.9877,317.0774,19262.0
2025-01-21 13:30:00,318.19,318.19,317.85,317.93,9031.0,317.0774,317.0774,316.7385,316.8183,9031.0
2025-01-21 13:35:00,317.87,317.87,317.51,317.55,7031.0,316.7585,316.7585,316.3997,316.4396,7031.0
2025-01-21 13:40:00,317.51,317.51,317.03,317.22,9748.0,316.3997,316.3997,315.9214,316.1107,9748.0
2025-01-21 13:45:00,317.29,317.29,317.0,317.01,6089.0,316.1805,316.1805,315.8915,315.9015,6089.0
2025-01-21 13:50:00,317.06,317.6,316.97,317.6,7143.0,315.9513,316.4894,315.8616,316.4894,7143.0
2025-01-21 13:55:00,317.55,317.69,317.47,317.59,4381.0,316.4396,316.5791,316.3599,316.4795,4381.0
2025-01-21 14:00:00,317.73,317.73,317.56,317.61,8631.0,316.619,316.619,316.4496,316.4994,8631.0
2025-01-21 14:05:00,317.58,318.27,317.57,318.17,11360.0,316.4695,317.1571,316.4595,317.0574,11360.0
2025-01-21 14:10:00,318.13,318.33,318.06,318.2,7156.0,317.0176,317.2169,316.9478,317.0873,7156.0
2025-01-21 14:15:00,318.21,318.21,317.81,317.89,6616.0,317.0973,317.0973,316.6987,316.7784,6616.0
2025-01-21 14:20:00,317.81,317.96,317.68,317.92,3348.0,316.6987,316.8482,316.5691,316.8083,3348.0
2025-01-21 14:25:00,317.87,318.24,317.87,318.05,5827.0,316.7585,317.1272,316.7585,316.9378,5827.0
2025-01-21 14:30:00,318.11,318.11,317.61,317.73,7842.0,316.9976,316.9976,316.4994,316.619,7842.0
2025-01-21 14:35:00,317.69,317.81,317.48,317.48,7261.0,316.5791,316.6987,316.3698,316.3698,7261.0
2025-01-21 14:40:00,317.54,317.76,317.47,317.6,3818.0,316.4296,316.6489,316.3599,316.4894,3818.0
2025-01-21 14:45:00,317.7,317.7,317.42,317.58,4598.0,316.5891,316.5891,316.31,316.4695,4598.0
2025-01-21 14:50:00,317.56,317.79,317.48,317.52,5470.0,316.4496,316.6788,316.3698,316.4097,5470.0
2025-01-21 14:55:00,317.6,317.64,317.44,317.54,5195.0,316.4894,316.5293,316.33,316.4296,5195.0
2025-01-21 15:00:00,317.44,317.87,317.42,317.87,6710.0,316.33,316.7585,316.31,316.7585,6710.0
2025-01-21 15:05:00,317.91,317.91,317.6,317.69,5460.0,316.7983,316.7983,316.4894,316.5791,5460.0
2025-01-21 15:10:00,317.6,317.78,317.58,317.75,7723.0,316.4894,316.6688,316.4695,316.6389,7723.0
2025-01-21 15:15:00,317.65,317.94,317.6,317.94,13547.0,316.5392,316.8282,316.4894,316.8282,13547.0
2025-01-21 15:20:00,317.87,318.06,317.85,317.92,7899.0,316.7585,316.9478,316.7385,316.8083,7899.0
2025-01-21 15:25:00,317.98,318.29,317.9,318.17,10732.0,316.8681,317.177,316.7884,317.0574,10732.0
2025-01-21 15:30:00,318.17,318.26,318.01,318.11,17526.0,317.0574,317.1471,316.898,316.9976,17526.0
2025-01-21 15:35:00,318.11,318.28,317.9,318.28,16213.0,316.9976,317.167,316.7884,317.167,16213.0
2025-01-21 15:40:00,318.28,318.46,318.22,318.46,15572.0,317.167,317.3464,317.1072,317.3464,15572.0
2025-01-21 15:45:00,318.4,318.4,318.06,318.29,24012.0,317.2866,317.2866,316.9478,317.177,24012.0
2025-01-21 15:50:00,318.51,318.61,318.22,318.32,30476.0,317.3962,317.4959,317.1072,317.2069,30476.0
2025-01-21 15:55:00,318.26,318.48,317.75,317.87,132814.0,317.1471,317.3663,316.6389,316.7585,132814.0
2025-01-22 09:30:00,318.31,319.8,317.67,318.69,75125.0,317.1969,318.6817,316.5592,317.5756,75125.0
2025-01-22 09:35:00,318.55,319.41,318.2,318.87,22010.0,317.4361,318.2931,317.0873,317.755,22010.0
2025-01-22 09:40:00,318.87,319.52,318.78,318.98,16492.0,317.755,318.4027,317.6653,317.8646,16492.0
2025-01-22 09:45:00,319.07,321.0,319.06,321.0,45062.0,317.9543,319.8775,317.9443,319.8775,45062.0
2025-01-22 09:50:00,320.82,322.0,320.82,321.62,45396.0,319.6982,320.874,319.6982,320.4954,45396.0
2025-01-22 09:55:00,321.62,322.24,321.3,321.76,26362.0,320.4954,321.1132,320.1765,320.6349,26362.0
2025-01-22 10:00:00,321.76,321.76,320.74,321.42,37757.0,320.6349,320.6349,319.6184,320.2961,37757.0
2025-01-22 10:05:00,321.44,321.44,320.71,320.73,42654.0,320.316,320.316,319.5885,319.6085,42654.0
2025-01-22 10:10:00,320.75,321.46,320.67,320.67,21176.0,319.6284,320.3359,319.5487,319.5487,21176.0
2025-01-22 10:15:00,320.77,321.28,320.44,320.81,24100.0,319.6483,320.1565,319.3195,319.6882,24100.0
2025-01-22 10:20:00,320.65,321.03,320.17,320.7,27083.0,319.5288,319.9074,319.0504,319.5786,27083.0
2025-01-22 10:25:00,320.61,321.05,320.48,320.93,9162.0,319.4889,319.9274,319.3593,319.8078,9162.0
2025-01-22 10:30:00,321.07,321.08,320.22,320.55,12916.0,319.9473,319.9572,319.1003,319.4291,12916.0
2025-01-22 10:35:00,320.44,321.14,320.34,320.69,16827.0,319.3195,320.017,319.2198,319.5686,16827.0
2025-01-22 10:40:00,320.7,320.89,320.47,320.74,15848.0,319.5786,319.7679,319.3494,319.6184,15848.0
2025-01-22 10:45:00,320.66,320.75,320.15,320.18,17983.0,319.5387,319.6284,319.0305,319.0604,17983.0
2025-01-22 10:50:00,320.17,320.37,319.59,320.37,23352.0,319.0504,319.2497,318.4725,319.2497,23352.0
2025-01-22 10:55:00,320.3,320.35,319.41,319.6,14531.0,319.18,319.2298,318.2931,318.4824,14531.0
2025-01-22 11:00:00,319.56,319.91,319.13,319.15,15862.0,318.4426,318.7913,318.0141,318.034,15862.0
2025-01-22 11:05:00,319.14,319.78,319.09,319.14,10494.0,318.024,318.6618,317.9742,318.024,10494.0
2025-01-22 11:10:00,319.09,319.51,318.72,319.06,21326.0,317.9742,318.3927,317.6055,317.9443,21326.0
2025-01-22 11:15:00,319.24,319.5,319.01,319.39,5706.0,318.1237,318.3828,317.8945,318.2732,5706.0
2025-01-22 11:20:00,319.44,319.77,319.2,319.2,11616.0,318.323,318.6518,318.0838,318.0838,11616.0
2025-01-22 11:25:00,319.21,319.62,319.16,319.18,6226.0,318.0938,318.5024,318.044,318.0639,6226.0
2025-01-22 11:30:00,319.28,319.79,319.18,319.7,5931.0,318.1635,318.6718,318.0639,318.5821,5931.0
2025-01-22 11:35:00,319.58,319.75,319.31,319.64,6891.0,318.4625,318.6319,318.1934,318.5223,6891.0
2025-01-22 11:40:00,319.68,319.81,319.4,319.46,6800.0,318.5621,318.6917,318.2831,318.3429,6800.0
2025-01-22 11:45:00,319.3,319.58,319.2,319.39,5653.0,318.1835,318.4625,318.0838,318.2732,5653.0
2025-01-22 11:50:00,319.44,319.54,319.3,319.49,6015.0,318.323,318.4226,318.1835,318.3728,6015.0
2025-01-22 11:55:00,319.53,319.72,319.31,319.56,10090.0,318.4127,318.602,318.1934,318.4426,10090.0
2025-01-22 12:00:00,319.56,319.73,319.25,319.59,6900.0,318.4426,318.612,318.1336,318.4725,6900.0
2025-01-22 12:05:00,319.8,319.8,319.31,319.36,6311.0,318.6817,318.6817,318.1934,318.2433,6311.0
2025-01-22 12:10:00,319.37,319.4,318.66,318.84,12721.0,318.2532,318.2831,317.5457,317.7251,12721.0
2025-01-22 12:15:00,318.8,319.18,318.68,318.98,8953.0,317.6852,318.0639,317.5656,317.8646,8953.0
2025-01-22 12:20:00,319.03,319.26,318.83,319.07,8086.0,317.9144,318.1436,317.7151,317.9543,8086.0
2025-01-22 12:25:00,319.08,319.38,319.06,319.34,11761.0,317.9642,318.2632,317.9443,318.2233,11761.0
2025-01-22 12:30:00,319.38,319.67,319.29,319.45,11611.0,318.2632,318.5522,318.1735,318.3329,11611.0
2025-01-22 12:35:00,319.41,319.71,319.4,319.67,6227.0,318.2931,318.592,318.2831,318.5522,6227.0
2025-01-22 12:40:00,319.69,319.88,319.51,319.87,9838.0,318.5721,318.7614,318.3927,318.7515,9838.0
2025-01-22 12:45:00,319.88,320.0,319.71,319.77,11379.0,318.7614,318.881,318.592,318.6518,11379.0
2025-01-22 12:50:00,319.82,320.13,319.65,320.13,6872.0,318.7017,319.0106,318.5322,319.0106,6872.0
2025-01-22 12:55:00,320.06,320.42,319.87,320.32,16032.0,318.9408,319.2996,318.7515,319.1999,16032.0
2025-01-22 13:00:00,320.24,320.45,320.18,320.42,16553.0,319.1202,319.3294,319.0604,319.2996,16553.0
2025-01-22 13:05:00,320.37,320.59,320.32,320.56,9741.0,319.2497,319.469,319.1999,319.4391,9741.0
2025-01-22 13:10:00,320.59,320.86,320.58,320.78,9128.0,319.469,319.738,319.459,319.6583,9128.0
2025-01-22 13:15:00,320.76,320.91,320.48,320.58,11839.0,319.6384,319.7878,319.3593,319.459,11839.0
2025-01-22 13:20:00,320.54,321.11,320.52,321.03,9038.0,319.4191,319.9871,319.3992,319.9074,9038.0
2025-01-22 13:25:00,320.92,321.53,320.92,321.47,8781.0,319.7978,320.4057,319.7978,320.3459,8781.0
2025-01-22 13:30:00,321.47,321.53,321.15,321.29,9657.0,320.3459,320.4057,320.027,320.1665,9657.0
2025-01-22 13:35:00,321.33,321.61,321.26,321.61,11019.0,320.2064,320.4854,320.1366,320.4854,11019.0
2025-01-22 13:40:00,321.47,322.0,321.47,321.95,10552.0,320.3459,320.874,320.3459,320.8242,10552.0
2025-01-22 13:45:00,321.99,322.09,321.76,321.9,16576.0,320.8641,320.9637,320.6349,320.7744,16576.0
2025-01-22 13:50:00,321.98,321.98,321.4,321.79,12605.0,320.8541,320.8541,320.2761,320.6648,12605.0
2025-01-22 13:55:00,321.6,321.62,321.13,321.19,16129.0,320.4754,320.4954,320.0071,320.0669,16129.0
2025-01-22 14:00:00,321.3,321.43,321.03,321.35,9143.0,320.1765,320.306,319.9074,320.2263,9143.0
2025-01-22 14:05:00,321.46,321.6,321.12,321.13,15272.0,320.3359,320.4754,319.9971,320.0071,15272.0
2025-01-22 14:10:00,321.11,321.34,321.03,321.34,3911.0,319.9871,320.2163,319.9074,320.2163,3911.0
2025-01-22 14:15:00,321.24,321.58,321.24,321.57,10706.0,320.1167,320.4555,320.1167,320.4455,10706.0
2025-01-22 14:20:00,321.58,321.77,321.47,321.48,13250.0,320.4555,320.6448,320.3459,320.3558,13250.0
2025-01-22 14:25:00,321.41,321.56,321.38,321.38,8997.0,320.2861,320.4356,320.2562,320.2562,8997.0
2025-01-22 14:30:00,321.42,321.51,321.3,321.42,6660.0,320.2961,320.3857,320.1765,320.2961,6660.0
2025-01-22 14:35:00,321.36,322.02,321.36,321.89,12379.0,320.2363,320.894,320.2363,320.7644,12379.0
2025-01-22 14:40:00,321.95,322.09,321.88,321.98,9533.0,320.8242,320.9637,320.7544,320.8541,9533.0
2025-01-22 14:45:00,321.88,322.09,321.75,321.84,6490.0,320.7544,320.9637,320.6249,320.7146,6490.0
2025-01-22 14:50:00,321.84,322.14,321.77,322.14,6728.0,320.7146,321.0135,320.6448,321.0135,6728.0
2025-01-22 14:55:00,322.18,322.57,321.73,322.57,11656.0,321.0534,321.442,320.605,321.442,11656.0
2025-01-22 15:00:00,322.51,322.61,322.16,322.46,6832.0,321.3822,321.4819,321.0335,321.3324,6832.0
2025-01-22 15:05:00,322.47,322.73,322.36,322.55,18265.0,321.3424,321.6015,321.2328,321.4221,18265.0
2025-01-22 15:10:00,322.62,322.82,322.41,322.45,11705.0,321.4919,321.6912,321.2826,321.3225,11705.0
2025-01-22 15:15:00,322.44,322.46,321.92,321.99,16355.0,321.3125,321.3324,320.7943,320.8641,16355.0
2025-01-22 15:20:00,321.99,322.1,321.56,321.78,23450.0,320.8641,320.9737,320.4356,320.6548,23450.0
2025-01-22 15:25:00,321.73,321.94,321.37,321.43,32539.0,320.605,320.8142,320.2462,320.306,32539.0
2025-01-22 15:30:00,321.42,321.69,321.31,321.58,29817.0,320.2961,320.5651,320.1864,320.4555,29817.0
2025-01-22 15:35:00,321.63,321.74,321.21,321.42,22933.0,320.5053,320.6149,320.0868,320.2961,22933.0
2025-01-22 15:40:00,321.4,321.63,321.2,321.54,16282.0,320.2761,320.5053,320.0768,320.4156,16282.0
2025-01-22 15:45:00,321.62,322.07,321.6,322.07,18904.0,320.4954,320.9438,320.4754,320.9438,18904.0
2025-01-22 15:50:00,322.05,322.39,321.95,322.14,43826.0,320.9239,321.2627,320.8242,321.0135,43826.0
2025-01-22 15:55:00,322.08,322.6,321.9,322.25,167206.0,320.9538,321.4719,320.7744,321.1232,167206.0
2025-01-23 09:30:00,323.55,325.39,323.54,324.94,70960.0,322.4186,324.2522,322.4086,323.8037,70960.0
2025-01-23 09:35:00,325.09,325.86,324.44,325.45,40677.0,323.9532,324.7205,323.3055,324.312,40677.0
2025-01-23 09:40:00,325.02,325.35,324.0,324.43,41856.0,323.8835,324.2123,322.867,323.2955,41856.0
2025-01-23 09:45:00,324.43,325.02,324.17,324.57,45302.0,323.2955,323.8835,323.0364,323.435,45302.0
2025-01-23 09:50:00,324.77,324.95,323.61,323.62,32563.0,323.6343,323.8137,322.4784,322.4884,32563.0
2025-01-23 09:55:00,323.84,323.93,323.21,323.78,51758.0,322.7076,322.7973,322.0798,322.6478,51758.0
2025-01-23 10:00:00,323.82,323.82,323.0,323.36,38337.0,322.6877,322.6877,321.8705,322.2293,38337.0
2025-01-23 10:05:00,323.34,323.8,323.06,323.17,19471.0,322.2093,322.6677,321.9303,322.0399,19471.0
2025-01-23 10:10:00,323.19,323.77,323.0,323.77,48488.0,322.0599,322.6378,321.8705,322.6378,48488.0
2025-01-23 10:15:00,323.71,323.82,323.27,323.44,32547.0,322.5781,322.6877,322.1396,322.309,32547.0
2025-01-23 10:20:00,323.44,323.48,322.35,322.41,32998.0,322.309,322.3489,321.2228,321.2826,32998.0
2025-01-23 10:25:00,322.49,322.93,321.99,322.85,32372.0,321.3623,321.8008,320.8641,321.7211,32372.0
2025-01-23 10:30:00,322.74,323.12,322.46,322.6,18665.0,321.6114,321.9901,321.3324,321.4719,18665.0
2025-01-23 10:35:00,322.69,322.83,322.16,322.36,13902.0,321.5616,321.7011,321.0335,321.2328,13902.0
2025-01-23 10:40:00,322.41,323.12,322.1,323.12,24294.0,321.2826,321.9901,320.9737,321.9901,24294.0
2025-01-23 10:45:00,323.15,323.48,322.98,323.39,29356.0,322.02,322.3489,321.8506,322.2592,29356.0
2025-01-23 10:50:00,323.43,324.15,323.37,324.01,30628.0,322.299,323.0165,322.2392,322.877,30628.0
2025-01-23 10:55:00,324.0,324.31,323.71,324.3,7957.0,322.867,323.176,322.5781,323.166,7957.0
2025-01-23 11:00:00,324.32,324.58,324.05,324.15,16339.0,323.1859,323.445,322.9169,323.0165,16339.0
2025-01-23 11:05:00,324.24,324.37,323.61,324.17,33886.0,323.1062,323.2357,322.4784,323.0364,33886.0
2025-01-23 11:10:00,324.17,324.68,324.04,324.1,24827.0,323.0364,323.5447,322.9069,322.9667,24827.0
2025-01-23 11:15:00,324.19,324.79,324.15,324.5,17401.0,323.0564,323.6543,323.0165,323.3653,17401.0
2025-01-23 11:20:00,324.5,325.22,324.18,324.97,20173.0,323.3653,324.0828,323.0464,323.8336,20173.0
2025-01-23 11:25:00,324.79,325.13,324.63,324.75,12439.0,323.6543,323.9931,323.4948,323.6144,12439.0
2025-01-23 11:30:00,324.78,325.0,324.32,324.94,13383.0,323.6443,323.8635,323.1859,323.8037,13383.0
2025-01-23 11:35:00,325.0,325.01,324.52,324.59,15899.0,323.8635,323.8735,323.3852,323.455,15899.0
2025-01-23 11:40:00,324.59,324.66,324.33,324.5,19851.0,323.455,323.5247,323.1959,323.3653,19851.0
2025-01-23 11:45:00,324.5,324.96,324.33,324.49,28441.0,323.3653,323.8237,323.1959,323.3553,28441.0
2025-01-23 11:50:00,324.49,324.69,324.06,324.67,21472.0,323.3553,323.5546,322.9268,323.5347,21472.0
2025-01-23 11:55:00,324.68,325.2,324.62,324.91,16263.0,323.5447,324.0628,323.4849,323.7739,16263.0
2025-01-23 12:00:00,324.91,325.04,324.66,325.01,17781.0,323.7739,323.9034,323.5247,323.8735,17781.0
2025-01-23 12:05:00,325.03,325.41,324.99,325.22,15140.0,323.8934,324.2721,323.8536,324.0828,15140.0
2025-01-23 12:10:00,325.22,325.45,324.96,325.06,15040.0,324.0828,324.312,323.8237,323.9233,15040.0
2025-01-23 12:15:00,325.0,325.04,324.58,324.68,10126.0,323.8635,323.9034,323.445,323.5447,10126.0
2025-01-23 12:20:00,324.77,324.78,324.25,324.78,14691.0,323.6343,323.6443,323.1162,323.6443,14691.0
2025-01-23 12:25:00,324.8,324.94,324.4,324.52,9875.0,323.6642,323.8037,323.2656,323.3852,9875.0
2025-01-23 12:30:00,324.52,324.75,324.44,324.72,10807.0,323.3852,323.6144,323.3055,323.5845,10807.0
2025-01-23 12:35:00,324.7,324.76,324.44,324.76,5066.0,323.5646,323.6244,323.3055,323.6244,5066.0
2025-01-23 12:40:00,324.68,324.79,324.52,324.75,10667.0,323.5447,323.6543,323.3852,323.6144,10667.0
2025-01-23 12:45:00,324.69,325.59,324.65,325.59,14569.0,323.5546,324.4515,323.5148,324.4515,14569.0
2025-01-23 12:50:00,325.58,325.76,325.27,325.5,9864.0,324.4415,324.6209,324.1326,324.3618,9864.0
2025-01-23 12:55:00,325.5,326.14,325.45,326.03,17073.0,324.3618,324.9996,324.312,324.8899,17073.0
2025-01-23 13:00:00,326.07,326.28,325.76,325.84,15923.0,324.9298,325.1391,324.6209,324.7006,15923.0
2025-01-23 13:05:00,325.83,325.96,325.54,325.94,19403.0,324.6906,324.8202,324.4017,324.8003,19403.0
2025-01-23 13:10:00,325.89,326.1,325.8,326.03,22874.0,324.7504,324.9597,324.6607,324.8899,22874.0
2025-01-23 13:15:00,325.91,326.11,325.83,326.06,18161.0,324.7704,324.9697,324.6906,324.9198,18161.0
2025-01-23 13:20:00,326.05,326.14,325.79,325.92,15353.0,324.9099,324.9996,324.6508,324.7803,15353.0
2025-01-23 13:25:00,325.92,326.12,325.5,325.59,19251.0,324.7803,324.9796,324.3618,324.4515,19251.0
2025-01-23 13:30:00,325.56,325.62,325.18,325.18,14106.0,324.4216,324.4814,324.0429,324.0429,14106.0
2025-01-23 13:35:00,325.16,325.19,324.44,324.6,24772.0,324.023,324.0529,323.3055,323.4649,24772.0
2025-01-23 13:40:00,324.59,324.8,324.25,324.67,14342.0,323.455,323.6642,323.1162,323.5347,14342.0
2025-01-23 13:45:00,324.67,324.72,324.15,324.28,15348.0,323.5347,323.5845,323.0165,323.1461,15348.0
2025-01-23 13:50:00,324.23,324.59,324.1,324.44,28399.0,323.0962,323.455,322.9667,323.3055,28399.0
2025-01-23 13:55:00,324.39,324.95,324.39,324.82,12087.0,323.2557,323.8137,323.2557,323.6842,12087.0
2025-01-23 14:00:00,324.78,325.06,324.46,324.68,16502.0,323.6443,323.9233,323.3254,323.5447,16502.0
2025-01-23 14:05:00,324.66,324.91,324.3,324.8,11727.0,323.5247,323.7739,323.166,323.6642,11727.0
2025-01-23 14:10:00,324.8,324.91,324.39,324.52,12514.0,323.6642,323.7739,323.2557,323.3852,12514.0
2025-01-23 14:15:00,324.5,325.08,324.49,324.79,13056.0,323.3653,323.9433,323.3553,323.6543,13056.0
2025-01-23 14:20:00,324.81,325.04,324.76,324.9,16000.0,323.6742,323.9034,323.6244,323.7639,16000.0
2025-01-23 14:25:00,324.92,325.01,324.6,324.75,17210.0,323.7838,323.8735,323.4649,323.6144,17210.0
2025-01-23 14:30:00,324.66,324.8,324.62,324.71,12184.0,323.5247,323.6642,323.4849,323.5746,12184.0
2025-01-23 14:35:00,324.71,324.74,324.5,324.5,12616.0,323.5746,323.6044,323.3653,323.3653,12616.0
2025-01-23 14:40:00,324.55,324.72,324.4,324.57,12622.0,323.4151,323.5845,323.2656,323.435,12622.0
2025-01-23 14:45:00,324.57,324.97,324.46,324.89,33938.0,323.435,323.8336,323.3254,323.7539,33938.0
2025-01-23 14:50:00,324.9,324.94,324.54,324.54,14593.0,323.7639,323.8037,323.4051,323.4051,14593.0
2025-01-23 14:55:00,324.61,324.94,324.6,324.72,27293.0,323.4749,323.8037,323.4649,323.5845,27293.0
2025-01-23 15:00:00,324.62,324.69,324.31,324.37,13557.0,323.4849,323.5546,323.176,323.2357,13557.0
2025-01-23 15:05:00,324.37,324.51,324.31,324.4,13456.0,323.2357,323.3753,323.176,323.2656,13456.0
2025-01-23 15:10:00,324.4,324.52,324.22,324.4,50115.0,323.2656,323.3852,323.0863,323.2656,50115.0
2025-01-23 15:15:00,324.36,324.55,324.28,324.33,41213.0,323.2258,323.4151,323.1461,323.1959,41213.0
2025-01-23 15:20:00,324.33,324.74,324.26,324.59,24104.0,323.1959,323.6044,323.1261,323.455,24104.0
2025-01-23 15:25:00,324.61,324.82,324.39,324.39,19192.0,323.4749,323.6842,323.2557,323.2557,19192.0
2025-01-23 15:30:00,324.39,324.51,323.84,324.08,49458.0,323.2557,323.3753,322.7076,322.9468,49458.0
2025-01-23 15:35:00,324.07,324.15,323.54,323.61,35467.0,322.9368,323.0165,322.4086,322.4784,35467.0
2025-01-23 15:40:00,323.53,323.57,323.15,323.42,54789.0,322.3987,322.4385,322.02,322.2891,54789.0
2025-01-23 15:45:00,323.42,324.13,323.3,323.7,51740.0,322.2891,322.9966,322.1695,322.5681,51740.0
2025-01-23 15:50:00,323.71,324.82,323.7,324.63,77667.0,322.5781,323.6842,322.5681,323.4948,77667.0
2025-01-23 15:55:00,324.58,325.97,324.47,325.7,209720.0,323.445,324.8301,323.3354,324.5611,209720.0
2025-01-24 09:30:00,324.4,324.47,320.25,321.23,170109.0,323.2656,323.3354,319.1301,320.1067,170109.0
2025-01-24 09:35:00,320.77,322.0,318.37,319.05,186820.0,319.6483,320.874,317.2567,317.9343,186820.0
2025-01-24 09:40:00,319.4,319.9,317.56,317.88,142325.0,318.2831,318.7814,316.4496,316.7684,142325.0
2025-01-24 09:45:00,318.0,318.19,315.7,316.18,158966.0,316.888,317.0774,314.5961,315.0744,158966.0
2025-01-24 09:50:00,316.2,317.52,316.0,317.22,94175.0,315.0943,316.4097,314.895,316.1107,94175.0
2025-01-24 09:55:00,317.22,317.8,315.56,315.56,109015.0,316.1107,316.6887,314.4565,314.4565,109015.0
2025-01-24 10:00:00,315.69,316.31,313.73,314.82,150805.0,314.5861,315.2039,312.6329,313.7191,150805.0
2025-01-24 10:05:00,314.92,315.53,314.6,315.24,65179.0,313.8188,314.4267,313.4999,314.1377,65179.0
2025-01-24 10:10:00,315.22,317.68,314.8,316.77,101364.0,314.1177,316.5691,313.6992,315.6623,101364.0
2025-01-24 10:15:00,317.0,318.17,316.77,317.4,70834.0,315.8915,317.0574,315.6623,316.2901,70834.0
2025-01-24 10:20:00,317.29,317.73,316.12,316.25,76851.0,316.1805,316.619,315.0146,315.1441,76851.0
2025-01-24 10:25:00,316.25,316.73,315.7,316.63,33134.0,315.1441,315.6225,314.5961,315.5228,33134.0
2025-01-24 10:30:00,316.63,316.84,315.5,316.2,34927.0,315.5228,315.7321,314.3968,315.0943,34927.0
2025-01-24 10:35:00,316.09,316.49,315.3,315.77,51750.0,314.9847,315.3833,314.1975,314.6658,51750.0
2025-01-24 10:40:00,315.89,316.32,315.53,315.94,30642.0,314.7854,315.2139,314.4267,314.8352,30642.0
2025-01-24 10:45:00,315.94,316.46,314.78,315.61,51805.0,314.8352,315.3534,313.6793,314.5064,51805.0
2025-01-24 10:50:00,315.47,315.99,314.71,314.9,20882.0,314.3669,314.885,313.6095,313.7989,20882.0
2025-01-24 10:55:00,314.86,315.4,314.3,315.0,36615.0,313.759,314.2971,313.201,313.8985,36615.0
2025-01-24 11:00:00,314.83,315.88,314.65,315.63,32138.0,313.7291,314.7754,313.5497,314.5263,32138.0
2025-01-24 11:05:00,315.87,317.13,315.42,316.45,38276.0,314.7655,316.0211,314.317,315.3434,38276.0
2025-01-24 11:10:00,316.45,316.53,315.84,316.19,37429.0,315.3434,315.4232,314.7356,315.0843,37429.0
2025-01-24 11:15:00,316.32,316.86,316.16,316.7,12417.0,315.2139,315.752,315.0545,315.5926,12417.0
2025-01-24 11:20:00,316.63,316.7,315.75,316.62,22769.0,315.5228,315.5926,314.6459,315.5128,22769.0
2025-01-24 11:25:00,316.5,316.71,315.29,316.27,40446.0,315.3933,315.6025,314.1875,315.1641,40446.0
2025-01-24 11:30:00,316.32,316.37,315.49,315.67,18483.0,315.2139,315.2637,314.3868,314.5662,18483.0
2025-01-24 11:35:00,315.67,316.87,315.6,316.5,22606.0,314.5662,315.762,314.4964,315.3933,22606.0
2025-01-24 11:40:00,316.5,316.72,316.09,316.48,19584.0,315.3933,315.6125,314.9847,315.3733,19584.0
2025-01-24 11:45:00,316.66,316.86,316.44,316.66,12975.0,315.5527,315.752,315.3335,315.5527,12975.0
2025-01-24 11:50:00,316.58,317.52,316.58,317.38,38496.0,315.473,316.4097,315.473,316.2702,38496.0
2025-01-24 11:55:00,317.29,318.51,317.02,317.31,104059.0,316.1805,317.3962,315.9114,316.2004,104059.0
2025-01-24 12:00:00,317.15,317.15,316.54,316.82,23009.0,316.041,316.041,315.4331,315.7121,23009.0
2025-01-24 12:05:00,316.64,316.91,316.27,316.88,13045.0,315.5328,315.8018,315.1641,315.7719,13045.0
2025-01-24 12:10:00,316.87,317.1,316.3,316.8,20547.0,315.762,315.9912,315.194,315.6922,20547.0
2025-01-24 12:15:00,316.85,317.32,316.74,317.29,8824.0,315.742,316.2104,315.6324,316.1805,8824.0
2025-01-24 12:20:00,317.27,317.45,316.56,317.29,25111.0,316.1606,316.3399,315.4531,316.1805,25111.0
2025-01-24 12:25:00,317.26,317.56,317.09,317.16,5642.0,316.1506,316.4496,315.9812,316.051,5642.0
2025-01-24 12:30:00,317.27,317.55,316.82,317.48,9534.0,316.1606,316.4396,315.7121,316.3698,9534.0
2025-01-24 12:35:00,317.6,318.77,317.5,318.77,22671.0,316.4894,317.6553,316.3898,317.6553,22671.0
2025-01-24 12:40:00,318.41,318.84,318.17,318.32,22065.0,317.2966,317.7251,317.0574,317.2069,22065.0
2025-01-24 12:45:00,318.53,318.83,318.04,318.21,26793.0,317.4162,317.7151,316.9279,317.0973,26793.0
2025-01-24 12:50:00,318.24,318.42,317.77,318.08,13210.0,317.1272,317.3065,316.6588,316.9677,13210.0
2025-01-24 12:55:00,318.1,318.26,317.89,318.05,16499.0,316.9877,317.1471,316.7784,316.9378,16499.0
2025-01-24 13:00:00,318.0,318.71,318.0,318.29,15882.0,316.888,317.5955,316.888,317.177,15882.0
2025-01-24 13:05:00,318.38,318.84,318.29,318.62,16681.0,317.2667,317.7251,317.177,317.5058,16681.0
2025-01-24 13:10:00,318.49,318.58,316.83,316.87,20614.0,317.3763,317.466,315.7221,315.762,20614.0
2025-01-24 13:15:00,316.87,317.11,316.3,316.48,25563.0,315.762,316.0011,315.194,315.3733,25563.0
2025-01-24 13:20:00,316.38,317.12,316.38,316.92,17133.0,315.2737,316.0111,315.2737,315.8118,17133.0
2025-01-24 13:25:00,316.94,318.28,316.94,318.28,14546.0,315.8317,317.167,315.8317,317.167,14546.0
2025-01-24 13:30:00,318.15,318.74,318.01,318.07,18451.0,317.0375,317.6254,316.898,316.9578,18451.0
2025-01-24 13:35:00,318.08,318.4,317.58,318.4,23691.0,316.9677,317.2866,316.4695,317.2866,23691.0
2025-01-24 13:40:00,318.28,318.51,318.27,318.51,9915.0,317.167,317.3962,317.1571,317.3962,9915.0
2025-01-24 13:45:00,318.45,318.69,318.05,318.13,20100.0,317.3364,317.5756,316.9378,317.0176,20100.0
2025-01-24 13:50:00,318.0,318.71,317.97,318.22,15892.0,316.888,317.5955,316.8581,317.1072,15892.0
2025-01-24 13:55:00,318.22,318.39,317.62,317.81,9534.0,317.1072,317.2767,316.5093,316.6987,9534.0
2025-01-24 14:00:00,317.95,318.16,317.55,317.69,17028.0,316.8382,317.0475,316.4396,316.5791,17028.0
2025-01-24 14:05:00,317.69,317.84,317.51,317.64,7205.0,316.5791,316.7286,316.3997,316.5293,7205.0
2025-01-24 14:10:00,317.71,317.83,317.31,317.73,22338.0,316.599,316.7186,316.2004,316.619,22338.0
2025-01-24 14:15:00,317.76,318.04,317.37,317.57,13580.0,316.6489,316.9279,316.2602,316.4595,13580.0
2025-01-24 14:20:00,317.65,317.65,317.19,317.4,12442.0,316.5392,316.5392,316.0808,316.2901,12442.0
2025-01-24 14:25:00,317.4,317.58,317.17,317.45,11748.0,316.2901,316.4695,316.0609,316.3399,11748.0
2025-01-24 14:30:00,317.56,318.19,317.32,318.0,25047.0,316.4496,317.0774,316.2104,316.888,25047.0
2025-01-24 14:35:00,317.9,317.9,317.19,317.49,16853.0,316.7884,316.7884,316.0808,316.3798,16853.0
2025-01-24 14:40:00,317.49,317.69,317.05,317.69,18451.0,316.3798,316.5791,315.9413,316.5791,18451.0
2025-01-24 14:45:00,317.53,318.14,317.37,317.99,17415.0,316.4197,317.0275,316.2602,316.8781,17415.0
2025-01-24 14:50:00,317.94,318.28,317.93,318.1,15189.0,316.8282,317.167,316.8183,316.9877,15189.0
2025-01-24 14:55:00,318.14,318.16,317.6,317.63,14025.0,317.0275,317.0475,316.4894,316.5193,14025.0
2025-01-24 15:00:00,317.56,318.14,317.56,317.82,19439.0,316.4496,317.0275,316.4496,316.7086,19439.0
2025-01-24 15:05:00,317.82,318.21,317.82,318.13,18443.0,316.7086,317.0973,316.7086,317.0176,18443.0
2025-01-24 15:10:00,318.13,318.7,317.83,318.64,34066.0,317.0176,317.5856,316.7186,317.5258,34066.0
2025-01-24 15:15:00,318.58,319.28,318.43,319.05,37242.0,317.466,318.1635,317.3165,317.9343,37242.0
2025-01-24 15:20:00,319.08,319.08,317.99,317.99,21745.0,317.9642,317.9642,316.8781,316.8781,21745.0
2025-01-24 15:25:00,318.07,318.32,318.0,318.29,25024.0,316.9578,317.2069,316.888,317.177,25024.0
2025-01-24 15:30:00,318.32,318.44,317.35,317.39,35702.0,317.2069,317.3265,316.2403,316.2802,35702.0
2025-01-24 15:35:00,317.54,318.33,317.48,318.07,83722.0,316.4296,317.2169,316.3698,316.9578,83722.0
2025-01-24 15:40:00,318.03,318.33,317.55,317.92,61319.0,316.9179,317.2169,316.4396,316.8083,61319.0
2025-01-24 15:45:00,317.92,318.59,317.92,318.44,65541.0,316.8083,317.476,316.8083,317.3265,65541.0
2025-01-24 15:50:00,318.59,319.87,318.47,319.26,114914.0,317.476,318.7515,317.3564,318.1436,114914.0
2025-01-24 15:55:00,319.22,321.8,319.19,321.56,425410.0,318.1038,320.6747,318.0739,320.4356,425410.0
2025-01-27 09:30:00,318.13,318.83,313.15,313.44,113093.0,317.0176,317.7151,312.055,312.344,113093.0
2025-01-27 09:35:00,313.04,313.62,312.31,312.81,48703.0,311.9454,312.5233,311.2179,311.7162,48703.0
2025-01-27 09:40:00,312.79,313.76,311.83,313.6,54666.0,311.6962,312.6628,310.7396,312.5034,54666.0
2025-01-27 09:45:00,313.81,315.44,313.71,315.33,28969.0,312.7127,314.337,312.613,314.2274,28969.0
2025-01-27 09:50:00,315.48,316.42,315.47,315.92,53143.0,314.3768,315.3135,314.3669,314.8153,53143.0
2025-01-27 09:55:00,315.79,316.59,315.14,316.59,33931.0,314.6857,315.4829,314.038,315.4829,33931.0
2025-01-27 10:00:00,316.28,317.37,316.24,316.75,28735.0,315.174,316.2602,315.1342,315.6424,28735.0
2025-01-27 10:05:00,316.74,317.44,316.57,316.78,26234.0,315.6324,316.33,315.463,315.6723,26234.0
2025-01-27 10:10:00,316.52,317.53,316.51,317.2,16910.0,315.4132,316.4197,315.4032,316.0908,16910.0
2025-01-27 10:15:00,317.33,317.61,316.63,316.73,14933.0,316.2204,316.4994,315.5228,315.6225,14933.0
2025-01-27 10:20:00,316.73,317.16,316.2,316.96,14293.0,315.6225,316.051,315.0943,315.8517,14293.0
2025-01-27 10:25:00,317.0,317.19,316.01,317.19,8828.0,315.8915,316.0808,314.905,316.0808,8828.0
2025-01-27 10:30:00,316.82,317.22,316.36,316.89,11030.0,315.7121,316.1107,315.2538,315.7819,11030.0
2025-01-27 10:35:00,316.99,317.15,316.42,316.63,9522.0,315.8815,316.041,315.3135,315.5228,9522.0
2025-01-27 10:40:00,316.71,317.39,316.56,317.25,16355.0,315.6025,316.2802,315.4531,316.1406,16355.0
2025-01-27 10:45:00,317.37,317.48,316.83,317.15,16207.0,316.2602,316.3698,315.7221,316.041,16207.0
2025-01-27 10:50:00,317.39,317.51,317.11,317.32,12254.0,316.2802,316.3997,316.0011,316.2104,12254.0
2025-01-27 10:55:00,317.26,317.88,317.24,317.5,20411.0,316.1506,316.7684,316.1307,316.3898,20411.0
2025-01-27 11:00:00,317.66,317.66,316.65,316.82,8780.0,316.5492,316.5492,315.5427,315.7121,8780.0
2025-01-27 11:05:00,316.82,317.13,316.52,316.74,11677.0,315.7121,316.0211,315.4132,315.6324,11677.0
2025-01-27 11:10:00,316.81,317.39,316.57,317.0,13272.0,315.7022,316.2802,315.463,315.8915,13272.0
2025-01-27 11:15:00,316.99,317.31,316.8,317.31,7572.0,315.8815,316.2004,315.6922,316.2004,7572.0
2025-01-27 11:20:00,317.39,317.47,315.75,315.75,15500.0,316.2802,316.3599,314.6459,314.6459,15500.0
2025-01-27 11:25:00,315.73,316.14,315.54,315.71,8358.0,314.626,315.0345,314.4366,314.606,8358.0
2025-01-27 11:30:00,315.73,315.99,315.49,315.56,17629.0,314.626,314.885,314.3868,314.4565,17629.0
2025-01-27 11:35:00,315.9,316.06,315.6,315.65,6478.0,314.7954,314.9548,314.4964,314.5462,6478.0
2025-01-27 11:40:00,315.49,315.88,315.45,315.56,8119.0,314.3868,314.7754,314.3469,314.4565,8119.0
2025-01-27 11:45:00,315.4,316.47,315.4,316.13,17993.0,314.2971,315.3634,314.2971,315.0246,17993.0
2025-01-27 11:50:00,315.92,315.95,315.4,315.88,9141.0,314.8153,314.8452,314.2971,314.7754,9141.0
2025-01-27 11:55:00,315.89,316.88,315.87,316.57,10285.0,314.7854,315.7719,314.7655,315.463,10285.0
2025-01-27 12:00:00,316.6,317.0,316.26,316.86,11776.0,315.4929,315.8915,315.1541,315.752,11776.0
2025-01-27 12:05:00,316.86,317.24,316.64,316.87,10656.0,315.752,316.1307,315.5328,315.762,10656.0
2025-01-27 12:10:00,316.92,317.49,316.92,317.24,10769.0,315.8118,316.3798,315.8118,316.1307,10769.0
2025-01-27 12:15:00,317.19,317.19,316.53,316.61,5027.0,316.0808,316.0808,315.4232,315.5029,5027.0
2025-01-27 12:20:00,316.63,316.91,316.42,316.91,6704.0,315.5228,315.8018,315.3135,315.8018,6704.0
2025-01-27 12:25:00,316.71,317.39,316.69,317.18,16477.0,315.6025,316.2802,315.5826,316.0709,16477.0
2025-01-27 12:30:00,317.05,317.08,316.61,316.76,4630.0,315.9413,315.9712,315.5029,315.6524,4630.0
2025-01-27 12:35:00,316.78,317.24,316.78,316.93,9273.0,315.6723,316.1307,315.6723,315.8218,9273.0
2025-01-27 12:40:00,316.89,317.12,316.72,317.03,7773.0,315.7819,316.0111,315.6125,315.9214,7773.0
2025-01-27 12:45:00,317.09,317.09,316.45,316.46,7119.0,315.9812,315.9812,315.3434,315.3534,7119.0
2025-01-27 12:50:00,316.58,316.59,315.91,315.92,8441.0,315.473,315.4829,314.8053,314.8153,8441.0
2025-01-27 12:55:00,316.16,316.16,315.6,315.61,2825.0,315.0545,315.0545,314.4964,314.5064,2825.0
2025-01-27 13:00:00,315.65,315.77,315.35,315.56,17398.0,314.5462,314.6658,314.2473,314.4565,17398.0
2025-01-27 13:05:00,315.61,315.8,315.14,315.29,11658.0,314.5064,314.6957,314.038,314.1875,11658.0
2025-01-27 13:10:00,315.17,315.23,314.66,315.23,21989.0,314.0679,314.1277,313.5597,314.1277,21989.0
2025-01-27 13:15:00,315.03,315.03,314.61,314.68,11832.0,313.9284,313.9284,313.5099,313.5796,11832.0
2025-01-27 13:20:00,314.65,314.83,314.25,314.5,14235.0,313.5497,313.7291,313.1511,313.4003,14235.0
2025-01-27 13:25:00,314.5,314.68,314.34,314.52,4748.0,313.4003,313.5796,313.2408,313.4202,4748.0
2025-01-27 13:30:00,314.66,314.94,314.37,314.66,10792.0,313.5597,313.8387,313.2707,313.5597,10792.0
2025-01-27 13:35:00,314.57,314.87,314.12,314.32,7884.0,313.47,313.769,313.0216,313.2209,7884.0
2025-01-27 13:40:00,314.33,315.12,314.33,315.12,20921.0,313.2309,314.0181,313.2309,314.0181,20921.0
2025-01-27 13:45:00,314.84,315.1,314.67,315.05,9017.0,313.7391,313.9982,313.5697,313.9483,9017.0
2025-01-27 13:50:00,315.21,315.44,315.0,315.34,8968.0,314.1078,314.337,313.8985,314.2373,8968.0
2025-01-27 13:55:00,315.33,315.57,314.69,314.84,10114.0,314.2274,314.4665,313.5896,313.7391,10114.0
2025-01-27 14:00:00,314.91,315.45,314.71,314.8,10967.0,313.8088,314.3469,313.6095,313.6992,10967.0
2025-01-27 14:05:00,314.79,315.16,314.66,315.16,17136.0,313.6892,314.0579,313.5597,314.0579,17136.0
2025-01-27 14:10:00,315.09,315.45,314.93,315.06,42670.0,313.9882,314.3469,313.8288,313.9583,42670.0
2025-01-27 14:15:00,315.07,315.73,315.07,315.61,10173.0,313.9683,314.626,313.9683,314.5064,10173.0
2025-01-27 14:20:00,315.62,315.64,315.36,315.49,7595.0,314.5163,314.5363,314.2572,314.3868,7595.0
2025-01-27 14:25:00,315.72,316.19,315.64,316.19,17942.0,314.616,315.0843,314.5363,315.0843,17942.0
2025-01-27 14:30:00,316.07,316.43,315.63,316.3,18438.0,314.9648,315.3235,314.5263,315.194,18438.0
2025-01-27 14:35:00,316.19,316.41,315.72,316.19,15765.0,315.0843,315.3036,314.616,315.0843,15765.0
2025-01-27 14:40:00,316.24,316.24,315.6,315.67,12866.0,315.1342,315.1342,314.4964,314.5662,12866.0
2025-01-27 14:45:00,315.67,315.67,314.89,314.89,18956.0,314.5662,314.5662,313.7889,313.7889,18956.0
2025-01-27 14:50:00,314.97,315.12,314.49,314.8,41029.0,313.8686,314.0181,313.3903,313.6992,41029.0
2025-01-27 14:55:00,314.77,315.02,314.17,314.3,19145.0,313.6693,313.9184,313.0714,313.201,19145.0
2025-01-27 15:00:00,314.25,314.65,313.9,314.29,31925.0,313.1511,313.5497,312.8024,313.191,31925.0
2025-01-27 15:05:00,314.32,314.32,313.49,313.99,20250.0,313.2209,313.2209,312.3938,312.892,20250.0
2025-01-27 15:10:00,313.99,314.04,313.44,313.45,19002.0,312.892,312.9419,312.344,312.3539,19002.0
2025-01-27 15:15:00,313.44,314.12,313.16,313.96,25439.0,312.344,313.0216,312.0649,312.8621,25439.0
2025-01-27 15:20:00,313.96,314.32,313.78,314.18,31441.0,312.8621,313.2209,312.6828,313.0814,31441.0
2025-01-27 15:25:00,314.08,314.33,313.75,313.88,29718.0,312.9817,313.2309,312.6529,312.7824,29718.0
2025-01-27 15:30:00,313.98,314.59,313.91,314.59,27860.0,312.8821,313.4899,312.8123,313.4899,27860.0
2025-01-27 15:35:00,314.59,314.79,314.28,314.4,24037.0,313.4899,313.6892,313.181,313.3006,24037.0
2025-01-27 15:40:00,314.35,314.94,314.35,314.84,34704.0,313.2508,313.8387,313.2508,313.7391,34704.0
2025-01-27 15:45:00,314.87,314.91,314.23,314.7,34381.0,313.769,313.8088,313.1312,313.5996,34381.0
2025-01-27 15:50:00,314.7,315.45,314.7,315.05,61897.0,313.5996,314.3469,313.5996,313.9483,61897.0
2025-01-27 15:55:00,315.11,316.48,315.1,316.42,170227.0,314.0081,315.3733,313.9982,315.3135,170227.0
2025-01-28 09:30:00,316.64,316.64,313.88,314.74,43944.0,315.5328,315.5328,312.7824,313.6394,43944.0
2025-01-28 09:35:00,315.06,315.46,314.0,314.33,16684.0,313.9583,314.3569,312.902,313.2309,16684.0
2025-01-28 09:40:00,314.32,314.65,312.22,312.22,20537.0,313.2209,313.5497,311.1282,311.1282,20537.0
2025-01-28 09:45:00,312.38,312.45,311.0,311.04,24831.0,311.2877,311.3574,309.9125,309.9524,24831.0
2025-01-28 09:50:00,311.0,311.49,310.72,311.49,24700.0,309.9125,310.4008,309.6335,310.4008,24700.0
2025-01-28 09:55:00,311.43,312.19,311.15,312.06,16272.0,310.341,311.0983,310.062,310.9688,16272.0
2025-01-28 10:00:00,312.06,313.55,311.93,313.5,26863.0,310.9688,312.4536,310.8392,312.4038,26863.0
2025-01-28 10:05:00,313.53,314.42,313.49,313.57,13007.0,312.4336,313.3205,312.3938,312.4735,13007.0
2025-01-28 10:10:00,313.44,313.9,313.26,313.56,12148.0,312.344,312.8024,312.1646,312.4635,12148.0
2025-01-28 10:15:00,313.69,314.5,313.54,314.08,11592.0,312.5931,313.4003,312.4436,312.9817,11592.0
2025-01-28 10:20:00,314.1,314.27,313.49,313.78,22581.0,313.0017,313.1711,312.3938,312.6828,22581.0
2025-01-28 10:25:00,313.81,314.9,313.74,314.86,14363.0,312.7127,313.7989,312.6429,313.759,14363.0
2025-01-28 10:30:00,314.66,314.73,314.07,314.26,15047.0,313.5597,313.6295,312.9718,313.1611,15047.0
2025-01-28 10:35:00,313.94,315.72,313.94,315.34,27358.0,312.8422,314.616,312.8422,314.2373,27358.0
2025-01-28 10:40:00,315.47,315.96,315.4,315.67,9200.0,314.3669,314.8552,314.2971,314.5662,9200.0
2025-01-28 10:45:00,315.66,315.93,315.27,315.72,5557.0,314.5562,314.8253,314.1676,314.616,5557.0
2025-01-28 10:50:00,315.79,316.01,315.52,315.59,16904.0,314.6857,314.905,314.4167,314.4864,16904.0
2025-01-28 10:55:00,315.61,315.93,315.21,315.85,22324.0,314.5064,314.8253,314.1078,314.7455,22324.0
2025-01-28 11:00:00,315.84,316.28,315.73,316.25,19355.0,314.7356,315.174,314.626,315.1441,19355.0
2025-01-28 11:05:00,316.24,316.36,315.89,316.11,9100.0,315.1342,315.2538,314.7854,315.0046,9100.0
2025-01-28 11:10:00,316.11,316.29,315.69,316.1,42757.0,315.0046,315.184,314.5861,314.9947,42757.0
2025-01-28 11:15:00,316.1,316.76,316.1,316.46,23037.0,314.9947,315.6524,314.9947,315.3534,23037.0
2025-01-28 11:20:00,316.38,316.52,315.01,315.21,15979.0,315.2737,315.4132,313.9085,314.1078,15979.0
2025-01-28 11:25:00,315.19,315.2,313.95,314.19,6123.0,314.0878,314.0978,312.8522,313.0913,6123.0
2025-01-28 11:30:00,314.18,314.72,314.17,314.53,20355.0,313.0814,313.6195,313.0714,313.4302,20355.0
2025-01-28 11:35:00,314.43,314.77,314.01,314.77,13077.0,313.3305,313.6693,312.912,313.6693,13077.0
2025-01-28 11:40:00,314.61,315.32,314.35,315.32,10856.0,313.5099,314.2174,313.2508,314.2174,10856.0
2025-01-28 11:45:00,315.45,315.57,315.23,315.44,19569.0,314.3469,314.4665,314.1277,314.337,19569.0
2025-01-28 11:50:00,315.45,315.6,314.91,315.34,6588.0,314.3469,314.4964,313.8088,314.2373,6588.0
2025-01-28 11:55:00,315.36,315.53,315.21,315.3,4963.0,314.2572,314.4267,314.1078,314.1975,4963.0
2025-01-28 12:00:00,315.47,315.64,315.1,315.53,3896.0,314.3669,314.5363,313.9982,314.4267,3896.0
2025-01-28 12:05:00,315.53,315.98,315.39,315.95,9239.0,314.4267,314.8751,314.2871,314.8452,9239.0
2025-01-28 12:10:00,316.01,316.44,316.01,316.44,6871.0,314.905,315.3335,314.905,315.3335,6871.0
2025-01-28 12:15:00,316.22,316.39,315.74,316.1,7574.0,315.1142,315.2836,314.6359,314.9947,7574.0
2025-01-28 12:20:00,316.08,316.17,315.41,315.42,9455.0,314.9747,315.0644,314.3071,314.317,9455.0
2025-01-28 12:25:00,315.46,315.7,315.44,315.44,3446.0,314.3569,314.5961,314.337,314.337,3446.0
2025-01-28 12:30:00,315.46,315.6,315.29,315.6,4327.0,314.3569,314.4964,314.1875,314.4964,4327.0
2025-01-28 12:35:00,315.6,315.61,315.3,315.5,4482.0,314.4964,314.5064,314.1975,314.3968,4482.0
2025-01-28 12:40:00,315.69,316.11,315.58,316.04,3561.0,314.5861,315.0046,314.4765,314.9349,3561.0
2025-01-28 12:45:00,315.96,316.04,315.75,315.93,7095.0,314.8552,314.9349,314.6459,314.8253,7095.0
2025-01-28 12:50:00,316.01,316.09,315.69,315.77,4593.0,314.905,314.9847,314.5861,314.6658,4593.0
2025-01-28 12:55:00,315.76,316.13,315.67,315.68,3375.0,314.6558,315.0246,314.5662,314.5761,3375.0
2025-01-28 13:00:00,315.75,315.9,315.41,315.72,7015.0,314.6459,314.7954,314.3071,314.616,7015.0
2025-01-28 13:05:00,315.68,315.98,315.54,315.72,2630.0,314.5761,314.8751,314.4366,314.616,2630.0
2025-01-28 13:10:00,315.82,316.07,315.72,315.86,6385.0,314.7156,314.9648,314.616,314.7555,6385.0
2025-01-28 13:15:00,315.93,316.26,315.93,316.16,2841.0,314.8253,315.1541,314.8253,315.0545,2841.0
2025-01-28 13:20:00,316.22,316.35,315.88,316.03,5013.0,315.1142,315.2438,314.7754,314.9249,5013.0
2025-01-28 13:25:00,316.03,316.18,315.83,315.99,4440.0,314.9249,315.0744,314.7256,314.885,4440.0
2025-01-28 13:30:00,316.0,316.06,315.71,315.71,4111.0,314.895,314.9548,314.606,314.606,4111.0
2025-01-28 13:35:00,315.73,315.73,315.17,315.17,6818.0,314.626,314.626,314.0679,314.0679,6818.0
2025-01-28 13:40:00,315.15,315.25,314.98,314.99,4935.0,314.048,314.1476,313.8786,313.8885,4935.0
2025-01-28 13:45:00,315.11,315.2,315.02,315.05,6036.0,314.0081,314.0978,313.9184,313.9483,6036.0
2025-01-28 13:50:00,315.14,315.56,315.08,315.44,8480.0,314.038,314.4565,313.9782,314.337,8480.0
2025-01-28 13:55:00,315.44,315.78,315.35,315.78,10118.0,314.337,314.6758,314.2473,314.6758,10118.0
2025-01-28 14:00:00,315.67,315.78,315.07,315.16,15181.0,314.5662,314.6758,313.9683,314.0579,15181.0
2025-01-28 14:05:00,315.15,315.62,315.05,315.44,22667.0,314.048,314.5163,313.9483,314.337,22667.0
2025-01-28 14:10:00,315.47,315.77,315.27,315.59,9050.0,314.3669,314.6658,314.1676,314.4864,9050.0
2025-01-28 14:15:00,315.67,316.08,315.63,315.7,24850.0,314.5662,314.9747,314.5263,314.5961,24850.0
2025-01-28 14:20:00,315.8,316.22,315.8,316.06,4189.0,314.6957,315.1142,314.6957,314.9548,4189.0
2025-01-28 14:25:00,316.01,316.24,315.75,316.0,5605.0,314.905,315.1342,314.6459,314.895,5605.0
2025-01-28 14:30:00,315.98,316.21,315.98,316.0,5349.0,314.8751,315.1043,314.8751,314.895,5349.0
2025-01-28 14:35:00,316.01,316.24,316.01,316.16,5662.0,314.905,315.1342,314.905,315.0545,5662.0
2025-01-28 14:40:00,316.27,316.32,315.91,315.94,12652.0,315.1641,315.2139,314.8053,314.8352,12652.0
2025-01-28 14:45:00,315.96,316.29,315.89,316.22,8403.0,314.8552,315.184,314.7854,315.1142,8403.0
2025-01-28 14:50:00,316.16,316.7,316.05,316.68,12948.0,315.0545,315.5926,314.9448,315.5726,12948.0
2025-01-28 14:55:00,316.68,316.78,316.58,316.64,7299.0,315.5726,315.6723,315.473,315.5328,7299.0
2025-01-28 15:00:00,316.67,316.78,316.34,316.57,11246.0,315.5627,315.6723,315.2338,315.463,11246.0
2025-01-28 15:05:00,316.55,316.67,316.5,316.61,7853.0,315.4431,315.5627,315.3933,315.5029,7853.0
2025-01-28 15:10:00,316.57,316.66,316.5,316.57,8782.0,315.463,315.5527,315.3933,315.463,8782.0
2025-01-28 15:15:00,316.53,316.95,316.42,316.9,20852.0,315.4232,315.8417,315.3135,315.7919,20852.0
2025-01-28 15:20:00,316.87,316.99,316.8,316.81,8653.0,315.762,315.8815,315.6922,315.7022,8653.0
2025-01-28 15:25:00,316.72,316.9,316.58,316.87,17056.0,315.6125,315.7919,315.473,315.762,17056.0
2025-01-28 15:30:00,316.82,317.11,316.65,317.06,13826.0,315.7121,316.0011,315.5427,315.9513,13826.0
2025-01-28 15:35:00,317.09,317.29,317.0,317.23,11159.0,315.9812,316.1805,315.8915,316.1207,11159.0
2025-01-28 15:40:00,317.18,317.61,317.18,317.53,21421.0,316.0709,316.4994,316.0709,316.4197,21421.0
2025-01-28 15:45:00,317.56,317.58,316.97,317.11,15683.0,316.4496,316.4695,315.8616,316.0011,15683.0
2025-01-28 15:50:00,317.15,317.87,317.12,317.53,42143.0,316.041,316.7585,316.0111,316.4197,42143.0
2025-01-28 15:55:00,317.47,317.5,316.91,316.96,115137.0,316.3599,316.3898,315.8018,315.8517,115137.0
2025-01-29 09:30:00,316.63,317.17,316.0,316.23,40171.0,315.5228,316.0609,314.895,315.1242,40171.0
2025-01-29 09:35:00,316.6,317.4,316.16,317.28,30414.0,315.4929,316.2901,315.0545,316.1705,30414.0
2025-01-29 09:40:00,317.29,317.72,316.78,316.81,11456.0,316.1805,316.609,315.6723,315.7022,11456.0
2025-01-29 09:45:00,316.84,317.88,316.78,317.38,10854.0,315.7321,316.7684,315.6723,316.2702,10854.0
2025-01-29 09:50:00,317.27,318.05,317.26,317.98,6832.0,316.1606,316.9378,316.1506,316.8681,6832.0
2025-01-29 09:55:00,318.07,318.25,317.88,318.07,12693.0,316.9578,317.1371,316.7684,316.9578,12693.0
2025-01-29 10:00:00,318.07,318.85,318.07,318.79,16238.0,316.9578,317.735,316.9578,317.6753,16238.0
2025-01-29 10:05:00,318.79,319.48,318.7,318.89,19119.0,317.6753,318.3628,317.5856,317.7749,19119.0
2025-01-29 10:10:00,318.76,318.84,317.67,317.85,6227.0,317.6454,317.7251,316.5592,316.7385,6227.0
2025-01-29 10:15:00,317.72,318.0,317.39,317.84,6155.0,316.609,316.888,316.2802,316.7286,6155.0
2025-01-29 10:20:00,317.81,318.49,317.77,318.34,28891.0,316.6987,317.3763,316.6588,317.2268,28891.0
2025-01-29 10:25:00,318.18,318.23,317.57,317.57,9839.0,317.0674,317.1172,316.4595,316.4595,9839.0
2025-01-29 10:30:00,317.8,318.32,317.59,318.07,7293.0,316.6887,317.2069,316.4795,316.9578,7293.0
2025-01-29 10:35:00,317.96,318.42,317.96,318.28,6979.0,316.8482,317.3065,316.8482,317.167,6979.0
2025-01-29 10:40:00,318.46,318.94,318.36,318.43,7403.0,317.3464,317.8247,317.2468,317.3165,7403.0
2025-01-29 10:45:00,318.51,318.83,318.2,318.2,11846.0,317.3962,317.7151,317.0873,317.0873,11846.0
2025-01-29 10:50:00,318.2,318.41,317.87,317.87,14345.0,317.0873,317.2966,316.7585,316.7585,14345.0
2025-01-29 10:55:00,317.91,317.91,317.33,317.54,18350.0,316.7983,316.7983,316.2204,316.4296,18350.0
2025-01-29 11:00:00,317.54,317.7,317.24,317.34,6481.0,316.4296,316.5891,316.1307,316.2303,6481.0
2025-01-29 11:05:00,317.18,317.19,316.61,316.96,10238.0,316.0709,316.0808,315.5029,315.8517,10238.0
2025-01-29 11:10:00,316.84,317.09,316.61,316.64,2927.0,315.7321,315.9812,315.5029,315.5328,2927.0
2025-01-29 11:15:00,316.59,316.87,316.42,316.75,6569.0,315.4829,315.762,315.3135,315.6424,6569.0
2025-01-29 11:20:00,316.63,316.94,316.63,316.69,2960.0,315.5228,315.8317,315.5228,315.5826,2960.0
2025-01-29 11:25:00,316.68,316.87,316.56,316.77,10160.0,315.5726,315.762,315.4531,315.6623,10160.0
2025-01-29 11:30:00,316.77,316.98,316.55,316.59,9020.0,315.6623,315.8716,315.4431,315.4829,9020.0
2025-01-29 11:35:00,316.67,316.77,316.21,316.33,4639.0,315.5627,315.6623,315.1043,315.2239,4639.0
2025-01-29 11:40:00,316.35,316.35,315.92,316.24,9982.0,315.2438,315.2438,314.8153,315.1342,9982.0
2025-01-29 11:45:00,316.19,316.77,316.1,316.66,12503.0,315.0843,315.6623,314.9947,315.5527,12503.0
2025-01-29 11:50:00,316.8,317.0,316.74,316.79,8061.0,315.6922,315.8915,315.6324,315.6822,8061.0
2025-01-29 11:55:00,316.81,316.81,316.5,316.61,3284.0,315.7022,315.7022,315.3933,315.5029,3284.0
2025-01-29 12:00:00,316.7,316.95,316.54,316.93,3907.0,315.5926,315.8417,315.4331,315.8218,3907.0
2025-01-29 12:05:00,317.03,317.21,316.69,316.76,6947.0,315.9214,316.1008,315.5826,315.6524,6947.0
2025-01-29 12:10:00,316.73,316.82,316.46,316.57,2988.0,315.6225,315.7121,315.3534,315.463,2988.0
2025-01-29 12:15:00,316.58,316.81,316.56,316.72,6287.0,315.473,315.7022,315.4531,315.6125,6287.0
2025-01-29 12:20:00,316.85,316.95,316.58,316.84,4970.0,315.742,315.8417,315.473,315.7321,4970.0
2025-01-29 12:25:00,316.87,317.01,316.65,316.77,4634.0,315.762,315.9015,315.5427,315.6623,4634.0
2025-01-29 12:30:00,316.69,316.89,316.69,316.87,1569.0,315.5826,315.7819,315.5826,315.762,1569.0
2025-01-29 12:35:00,316.82,316.84,316.46,316.46,1947.0,315.7121,315.7321,315.3534,315.3534,1947.0
2025-01-29 12:40:00,316.64,316.64,316.3,316.36,1873.0,315.5328,315.5328,315.194,315.2538,1873.0
2025-01-29 12:45:00,316.36,316.37,316.18,316.25,3493.0,315.2538,315.2637,315.0744,315.1441,3493.0
2025-01-29 12:50:00,316.16,316.32,315.78,315.78,11603.0,315.0545,315.2139,314.6758,314.6758,11603.0
2025-01-29 12:55:00,315.82,316.11,315.71,316.05,7568.0,314.7156,315.0046,314.606,314.9448,7568.0
2025-01-29 13:00:00,316.05,316.22,314.67,314.88,15826.0,314.9448,315.1142,313.5697,313.7789,15826.0
2025-01-29 13:05:00,314.92,315.79,314.78,315.69,8817.0,313.8188,314.6857,313.6793,314.5861,8817.0
2025-01-29 13:10:00,315.72,315.87,315.41,315.85,9049.0,314.616,314.7655,314.3071,314.7455,9049.0
2025-01-29 13:15:00,315.73,315.9,315.71,315.79,3837.0,314.626,314.7954,314.606,314.6857,3837.0
2025-01-29 13:20:00,315.8,316.0,315.72,315.86,4382.0,314.6957,314.895,314.616,314.7555,4382.0
2025-01-29 13:25:00,315.87,316.14,315.87,316.14,10624.0,314.7655,315.0345,314.7655,315.0345,10624.0
2025-01-29 13:30:00,316.16,316.32,315.77,315.81,17359.0,315.0545,315.2139,314.6658,314.7057,17359.0
2025-01-29 13:35:00,316.02,316.15,315.44,315.49,4248.0,314.9149,315.0445,314.337,314.3868,4248.0
2025-01-29 13:40:00,315.49,315.72,315.13,315.15,5251.0,314.3868,314.616,314.0281,314.048,5251.0
2025-01-29 13:45:00,315.28,315.58,315.19,315.49,13051.0,314.1775,314.4765,314.0878,314.3868,13051.0
2025-01-29 13:50:00,315.48,315.59,315.19,315.43,10703.0,314.3768,314.4864,314.0878,314.327,10703.0
2025-01-29 13:55:00,315.47,315.54,315.36,315.36,3416.0,314.3669,314.4366,314.2572,314.2572,3416.0
2025-01-29 14:00:00,315.35,315.35,314.14,314.45,20771.0,314.2473,314.2473,313.0415,313.3504,20771.0
2025-01-29 14:05:00,314.37,314.82,314.22,314.82,19965.0,313.2707,313.7191,313.1212,313.7191,19965.0
2025-01-29 14:10:00,314.67,314.96,314.38,314.74,8956.0,313.5697,313.8586,313.2807,313.6394,8956.0
2025-01-29 14:15:00,314.84,315.01,314.33,314.71,7622.0,313.7391,313.9085,313.2309,313.6095,7622.0
2025-01-29 14:20:00,314.73,314.87,314.45,314.75,10204.0,313.6295,313.769,313.3504,313.6494,10204.0
2025-01-29 14:25:00,314.7,314.7,314.37,314.37,8046.0,313.5996,313.5996,313.2707,313.2707,8046.0
2025-01-29 14:30:00,314.46,315.16,314.36,314.86,9217.0,313.3604,314.0579,313.2607,313.759,9217.0
2025-01-29 14:35:00,315.1,315.81,314.68,315.69,9226.0,313.9982,314.7057,313.5796,314.5861,9226.0
2025-01-29 14:40:00,315.78,316.49,315.73,316.24,21635.0,314.6758,315.3833,314.626,315.1342,21635.0
2025-01-29 14:45:00,316.07,316.8,315.89,316.21,11754.0,314.9648,315.6922,314.7854,315.1043,11754.0
2025-01-29 14:50:00,316.08,316.51,315.94,316.19,23969.0,314.9747,315.4032,314.8352,315.0843,23969.0
2025-01-29 14:55:00,316.04,316.08,315.43,315.61,9697.0,314.9349,314.9747,314.327,314.5064,9697.0
2025-01-29 15:00:00,315.62,315.8,314.59,314.6,12166.0,314.5163,314.6957,313.4899,313.4999,12166.0
2025-01-29 15:05:00,314.48,314.99,314.4,314.93,11391.0,313.3803,313.8885,313.3006,313.8288,11391.0
2025-01-29 15:10:00,315.05,315.4,314.6,315.19,10856.0,313.9483,314.2971,313.4999,314.0878,10856.0
2025-01-29 15:15:00,315.25,315.25,314.36,314.87,11149.0,314.1476,314.1476,313.2607,313.769,11149.0
2025-01-29 15:20:00,314.87,315.81,314.87,315.5,32557.0,313.769,314.7057,313.769,314.3968,32557.0
2025-01-29 15:25:00,315.49,316.15,315.45,316.01,12615.0,314.3868,315.0445,314.3469,314.905,12615.0
2025-01-29 15:30:00,316.07,316.34,315.68,315.76,16101.0,314.9648,315.2338,314.5761,314.6558,16101.0
2025-01-29 15:35:00,315.85,315.85,314.89,315.01,16403.0,314.7455,314.7455,313.7889,313.9085,16403.0
2025-01-29 15:40:00,314.81,314.93,314.48,314.87,10282.0,313.7092,313.8288,313.3803,313.769,10282.0
2025-01-29 15:45:00,314.86,315.01,314.67,314.82,12946.0,313.759,313.9085,313.5697,313.7191,12946.0
2025-01-29 15:50:00,314.86,315.47,314.44,314.71,19486.0,313.759,314.3669,313.3405,313.6095,19486.0
2025-01-29 15:55:00,314.92,315.42,314.76,315.24,116226.0,313.8188,314.317,313.6593,314.1377,116226.0
2025-01-30 09:30:00,317.0,317.99,316.0,317.41,54279.0,315.8915,316.8781,314.895,316.3001,54279.0
2025-01-30 09:35:00,317.03,317.27,316.55,317.22,13915.0,315.9214,316.1606,315.4431,316.1107,13915.0
2025-01-30 09:40:00,317.06,317.39,316.62,317.11,52405.0,315.9513,316.2802,315.5128,316.0011,52405.0
2025-01-30 09:45:00,317.47,317.73,317.14,317.64,17842.0,316.3599,316.619,316.031,316.5293,17842.0
2025-01-30 09:50:00,317.67,318.25,317.48,317.52,18434.0,316.5592,317.1371,316.3698,316.4097,18434.0
2025-01-30 09:55:00,317.59,318.09,317.34,317.35,10003.0,316.4795,316.9777,316.2303,316.2403,10003.0
2025-01-30 10:00:00,317.47,317.9,316.92,317.23,21895.0,316.3599,316.7884,315.8118,316.1207,21895.0
2025-01-30 10:05:00,317.43,317.98,317.18,317.79,14842.0,316.32,316.8681,316.0709,316.6788,14842.0
2025-01-30 10:10:00,317.86,319.29,317.86,318.79,18067.0,316.7485,318.1735,316.7485,317.6753,18067.0
2025-01-30 10:15:00,318.72,318.72,317.84,318.0,20373.0,317.6055,317.6055,316.7286,316.888,20373.0
2025-01-30 10:20:00,317.98,318.75,317.98,318.38,10612.0,316.8681,317.6354,316.8681,317.2667,10612.0
2025-01-30 10:25:00,318.34,318.61,318.14,318.35,6911.0,317.2268,317.4959,317.0275,317.2368,6911.0
2025-01-30 10:30:00,318.47,318.75,318.12,318.63,6236.0,317.3564,317.6354,317.0076,317.5158,6236.0
2025-01-30 10:35:00,318.5,319.24,318.5,319.23,21961.0,317.3863,318.1237,317.3863,318.1137,21961.0
2025-01-30 10:40:00,319.23,319.46,318.86,318.86,7814.0,318.1137,318.3429,317.745,317.745,7814.0
2025-01-30 10:45:00,318.86,319.14,318.78,319.14,12486.0,317.745,318.024,317.6653,318.024,12486.0
2025-01-30 10:50:00,319.0,319.2,318.4,318.58,11313.0,317.8845,318.0838,317.2866,317.466,11313.0
2025-01-30 10:55:00,318.5,318.74,317.96,318.24,12733.0,317.3863,317.6254,316.8482,317.1272,12733.0
2025-01-30 11:00:00,318.44,319.09,318.21,319.03,9176.0,317.3265,317.9742,317.0973,317.9144,9176.0
2025-01-30 11:05:00,319.03,320.29,319.0,319.88,62517.0,317.9144,319.17,317.8845,318.7614,62517.0
2025-01-30 11:10:00,319.97,320.17,319.29,319.33,15978.0,318.8511,319.0504,318.1735,318.2134,15978.0
2025-01-30 11:15:00,319.4,319.83,319.28,319.75,10751.0,318.2831,318.7116,318.1635,318.6319,10751.0
2025-01-30 11:20:00,319.73,319.83,319.32,319.62,10680.0,318.612,318.7116,318.2034,318.5024,10680.0
2025-01-30 11:25:00,319.63,320.07,319.61,320.0,7166.0,318.5123,318.9508,318.4924,318.881,7166.0
2025-01-30 11:30:00,319.91,320.01,319.77,320.0,5560.0,318.7913,318.891,318.6518,318.881,5560.0
2025-01-30 11:35:00,320.06,320.11,319.78,320.07,26146.0,318.9408,318.9906,318.6618,318.9508,26146.0
2025-01-30 11:40:00,320.13,320.59,320.09,320.47,19070.0,319.0106,319.469,318.9707,319.3494,19070.0
2025-01-30 11:45:00,320.47,320.63,320.36,320.43,19211.0,319.3494,319.5088,319.2398,319.3095,19211.0
2025-01-30 11:50:00,320.44,321.04,320.43,320.83,12942.0,319.3195,319.9174,319.3095,319.7081,12942.0
2025-01-30 11:55:00,320.92,320.93,320.66,320.68,6456.0,319.7978,319.8078,319.5387,319.5586,6456.0
2025-01-30 12:00:00,320.72,320.75,320.49,320.6,8437.0,319.5985,319.6284,319.3693,319.4789,8437.0
2025-01-30 12:05:00,320.62,320.78,320.24,320.36,10986.0,319.4989,319.6583,319.1202,319.2398,10986.0
2025-01-30 12:10:00,320.31,320.34,320.06,320.13,4221.0,319.1899,319.2198,318.9408,319.0106,4221.0
2025-01-30 12:15:00,320.12,320.36,319.9,320.13,13771.0,319.0006,319.2398,318.7814,319.0106,13771.0
2025-01-30 12:20:00,320.13,320.29,319.83,319.94,6688.0,319.0106,319.17,318.7116,318.8212,6688.0
2025-01-30 12:25:00,319.95,320.02,319.62,319.64,4878.0,318.8312,318.901,318.5024,318.5223,4878.0
2025-01-30 12:30:00,319.75,320.04,319.74,319.97,4704.0,318.6319,318.9209,318.6219,318.8511,4704.0
2025-01-30 12:35:00,320.04,320.17,319.92,320.04,15041.0,318.9209,319.0504,318.8013,318.9209,15041.0
2025-01-30 12:40:00,320.05,320.42,319.99,320.01,6670.0,318.9308,319.2996,318.8711,318.891,6670.0
2025-01-30 12:45:00,320.01,320.11,319.87,319.9,5869.0,318.891,318.9906,318.7515,318.7814,5869.0
2025-01-30 12:50:00,319.99,320.15,319.89,320.09,3361.0,318.8711,319.0305,318.7714,318.9707,3361.0
2025-01-30 12:55:00,320.09,320.38,319.98,320.38,10081.0,318.9707,319.2597,318.8611,319.2597,10081.0
2025-01-30 13:00:00,320.36,320.38,320.11,320.25,3658.0,319.2398,319.2597,318.9906,319.1301,3658.0
2025-01-30 13:05:00,320.25,320.7,320.25,320.62,6166.0,319.1301,319.5786,319.1301,319.4989,6166.0
2025-01-30 13:10:00,320.6,320.74,320.38,320.73,6652.0,319.4789,319.6184,319.2597,319.6085,6652.0
2025-01-30 13:15:00,320.78,320.91,320.74,320.91,4462.0,319.6583,319.7878,319.6184,319.7878,4462.0
2025-01-30 13:20:00,320.94,321.17,320.86,321.11,10777.0,319.8177,320.0469,319.738,319.9871,10777.0
2025-01-30 13:25:00,321.09,321.17,320.93,321.1,7127.0,319.9672,320.0469,319.8078,319.9772,7127.0
2025-01-30 13:30:00,321.07,321.43,321.07,321.35,7756.0,319.9473,320.306,319.9473,320.2263,7756.0
2025-01-30 13:35:00,321.38,321.9,321.3,321.8,21870.0,320.2562,320.7744,320.1765,320.6747,21870.0
2025-01-30 13:40:00,321.64,321.65,321.04,321.3,12444.0,320.5153,320.5253,319.9174,320.1765,12444.0
2025-01-30 13:45:00,321.17,321.61,321.17,321.61,4390.0,320.0469,320.4854,320.0469,320.4854,4390.0
2025-01-30 13:50:00,321.53,321.68,321.4,321.52,6362.0,320.4057,320.5551,320.2761,320.3957,6362.0
2025-01-30 13:55:00,321.38,321.54,321.32,321.4,7916.0,320.2562,320.4156,320.1964,320.2761,7916.0
2025-01-30 14:00:00,321.28,321.44,320.77,320.96,11264.0,320.1565,320.316,319.6483,319.8377,11264.0
2025-01-30 14:05:00,321.01,321.15,320.97,321.07,7987.0,319.8875,320.027,319.8476,319.9473,7987.0
2025-01-30 14:10:00,321.07,321.3,320.97,321.29,8531.0,319.9473,320.1765,319.8476,320.1665,8531.0
2025-01-30 14:15:00,321.3,321.49,321.25,321.38,3976.0,320.1765,320.3658,320.1267,320.2562,3976.0
2025-01-30 14:20:00,321.38,321.6,321.37,321.42,8711.0,320.2562,320.4754,320.2462,320.2961,8711.0
2025-01-30 14:25:00,321.26,321.62,321.26,321.49,4734.0,320.1366,320.4954,320.1366,320.3658,4734.0
2025-01-30 14:30:00,321.43,321.57,321.22,321.26,10862.0,320.306,320.4455,320.0968,320.1366,10862.0
2025-01-30 14:35:00,321.21,321.35,321.18,321.23,6356.0,320.0868,320.2263,320.0569,320.1067,6356.0
2025-01-30 14:40:00,321.29,321.29,321.04,321.14,7474.0,320.1665,320.1665,319.9174,320.017,7474.0
2025-01-30 14:45:00,321.15,321.15,320.83,321.15,5486.0,320.027,320.027,319.7081,320.027,5486.0
2025-01-30 14:50:00,321.1,321.1,320.7,320.74,5926.0,319.9772,319.9772,319.5786,319.6184,5926.0
2025-01-30 14:55:00,320.8,321.04,320.75,320.94,10574.0,319.6782,319.9174,319.6284,319.8177,10574.0
2025-01-30 15:00:00,320.94,321.14,320.86,320.98,14102.0,319.8177,320.017,319.738,319.8576,14102.0
2025-01-30 15:05:00,320.89,320.91,320.49,320.49,9938.0,319.7679,319.7878,319.3693,319.3693,9938.0
2025-01-30 15:10:00,320.5,320.88,320.47,320.64,8399.0,319.3793,319.7579,319.3494,319.5188,8399.0
2025-01-30 15:15:00,320.62,320.65,320.13,320.34,12072.0,319.4989,319.5288,319.0106,319.2198,12072.0
2025-01-30 15:20:00,320.36,320.54,320.3,320.43,6273.0,319.2398,319.4191,319.18,319.3095,6273.0
2025-01-30 15:25:00,320.33,320.43,319.61,319.61,8052.0,319.2099,319.3095,318.4924,318.4924,8052.0
2025-01-30 15:30:00,319.59,319.67,319.34,319.54,7329.0,318.4725,318.5522,318.2233,318.4226,7329.0
2025-01-30 15:35:00,319.52,319.62,318.03,318.06,12839.0,318.4027,318.5024,316.9179,316.9478,12839.0
2025-01-30 15:40:00,317.93,317.97,316.53,316.53,26015.0,316.8183,316.8581,315.4232,315.4232,26015.0
2025-01-30 15:45:00,316.5,317.68,316.37,317.68,49371.0,315.3933,316.5691,315.2637,316.5691,49371.0
2025-01-30 15:50:00,317.76,318.95,317.63,318.76,28848.0,316.6489,317.8347,316.5193,317.6454,28848.0
2025-01-30 15:55:00,318.78,319.12,318.23,318.96,130861.0,317.6653,318.0041,317.1172,317.8447,130861.0
2025-01-31 09:30:00,320.91,321.64,320.09,320.32,53140.0,319.7878,320.5153,318.9707,319.1999,53140.0
2025-01-31 09:35:00,320.53,320.96,319.95,320.44,26037.0,319.4092,319.8377,318.8312,319.3195,26037.0
2025-01-31 09:40:00,320.44,320.68,319.96,320.35,17682.0,319.3195,319.5586,318.8412,319.2298,17682.0
2025-01-31 09:45:00,320.38,320.67,319.27,319.43,12476.0,319.2597,319.5487,318.1536,318.313,12476.0
2025-01-31 09:50:00,319.46,319.47,318.51,318.77,15258.0,318.3429,318.3529,317.3962,317.6553,15258.0
2025-01-31 09:55:00,318.56,319.17,318.52,319.02,13410.0,317.4461,318.0539,317.4062,317.9045,13410.0
2025-01-31 10:00:00,319.12,319.12,318.08,318.82,18865.0,318.0041,318.0041,316.9677,317.7051,18865.0
2025-01-31 10:05:00,318.81,319.01,318.24,318.9,9014.0,317.6952,317.8945,317.1272,317.7849,9014.0
2025-01-31 10:10:00,319.0,319.43,318.56,318.74,9626.0,317.8845,318.313,317.4461,317.6254,9626.0
2025-01-31 10:15:00,318.74,318.95,318.36,318.54,7289.0,317.6254,317.8347,317.2468,317.4261,7289.0
2025-01-31 10:20:00,318.43,319.0,318.25,319.0,9978.0,317.3165,317.8845,317.1371,317.8845,9978.0
2025-01-31 10:25:00,319.09,319.29,319.0,319.22,6300.0,317.9742,318.1735,317.8845,318.1038,6300.0
2025-01-31 10:30:00,319.13,319.39,319.0,319.15,8910.0,318.0141,318.2732,317.8845,318.034,8910.0
2025-01-31 10:35:00,319.15,319.15,318.27,318.54,6085.0,318.034,318.034,317.1571,317.4261,6085.0
2025-01-31 10:40:00,318.3,318.59,318.1,318.1,4439.0,317.187,317.476,316.9877,316.9877,4439.0
2025-01-31 10:45:00,318.13,318.76,318.13,318.58,7303.0,317.0176,317.6454,317.0176,317.466,7303.0
2025-01-31 10:50:00,318.73,318.76,317.93,317.99,14158.0,317.6155,317.6454,316.8183,316.8781,14158.0
2025-01-31 10:55:00,317.86,317.9,317.6,317.67,11102.0,316.7485,316.7884,316.4894,316.5592,11102.0
2025-01-31 11:00:00,317.78,317.88,317.43,317.69,7047.0,316.6688,316.7684,316.32,316.5791,7047.0
2025-01-31 11:05:00,317.86,318.31,317.82,318.3,8474.0,316.7485,317.1969,316.7086,317.187,8474.0
2025-01-31 11:10:00,318.35,318.48,317.89,317.89,5892.0,317.2368,317.3663,316.7784,316.7784,5892.0
2025-01-31 11:15:00,317.73,317.84,317.35,317.81,3962.0,316.619,316.7286,316.2403,316.6987,3962.0
2025-01-31 11:20:00,317.81,317.89,317.56,317.82,3943.0,316.6987,316.7784,316.4496,316.7086,3943.0
2025-01-31 11:25:00,317.8,317.89,317.39,317.45,13205.0,316.6887,316.7784,316.2802,316.3399,13205.0
2025-01-31 11:30:00,317.47,317.91,317.3,317.8,5005.0,316.3599,316.7983,316.1905,316.6887,5005.0
2025-01-31 11:35:00,317.76,318.21,317.66,318.14,3150.0,316.6489,317.0973,316.5492,317.0275,3150.0
2025-01-31 11:40:00,318.23,318.42,318.19,318.19,3723.0,317.1172,317.3065,317.0774,317.0774,3723.0
2025-01-31 11:45:00,318.26,318.26,317.93,317.98,4955.0,317.1471,317.1471,316.8183,316.8681,4955.0
2025-01-31 11:50:00,317.95,317.97,317.72,317.76,3670.0,316.8382,316.8581,316.609,316.6489,3670.0
2025-01-31 11:55:00,318.03,318.07,317.92,317.93,2010.0,316.9179,316.9578,316.8083,316.8183,2010.0
2025-01-31 12:00:00,317.96,318.13,317.78,318.13,4330.0,316.8482,317.0176,316.6688,317.0176,4330.0
2025-01-31 12:05:00,318.02,318.17,317.7,317.88,8782.0,316.9079,317.0574,316.5891,316.7684,8782.0
2025-01-31 12:10:00,318.2,318.2,317.69,318.04,4238.0,317.0873,317.0873,316.5791,316.9279,4238.0
2025-01-31 12:15:00,317.86,318.33,317.85,318.33,3784.0,316.7485,317.2169,316.7385,317.2169,3784.0
2025-01-31 12:20:00,318.33,318.65,318.21,318.49,7512.0,317.2169,317.5357,317.0973,317.3763,7512.0
2025-01-31 12:25:00,318.39,318.39,318.22,318.37,1942.0,317.2767,317.2767,317.1072,317.2567,1942.0
2025-01-31 12:30:00,318.38,318.68,318.37,318.67,5158.0,317.2667,317.5656,317.2567,317.5557,5158.0
2025-01-31 12:35:00,318.56,318.57,318.32,318.5,6292.0,317.4461,317.456,317.2069,317.3863,6292.0
2025-01-31 12:40:00,318.41,318.5,318.32,318.38,4115.0,317.2966,317.3863,317.2069,317.2667,4115.0
2025-01-31 12:45:00,318.38,318.46,318.13,318.18,2404.0,317.2667,317.3464,317.0176,317.0674,2404.0
2025-01-31 12:50:00,318.29,318.29,318.07,318.2,4664.0,317.177,317.177,316.9578,317.0873,4664.0
2025-01-31 12:55:00,318.19,318.19,317.75,317.75,1100.0,317.0774,317.0774,316.6389,316.6389,1100.0
2025-01-31 13:00:00,317.77,318.14,317.77,317.97,3131.0,316.6588,317.0275,316.6588,316.8581,3131.0
2025-01-31 13:05:00,317.9,318.3,317.9,318.22,2729.0,316.7884,317.187,316.7884,317.1072,2729.0
2025-01-31 13:10:00,318.19,318.43,318.17,318.31,1646.0,317.0774,317.3165,317.0574,317.1969,1646.0
2025-01-31 13:15:00,318.37,318.46,317.5,317.66,10189.0,317.2567,317.3464,316.3898,316.5492,10189.0
2025-01-31 13:20:00,317.61,317.86,317.3,317.42,13070.0,316.4994,316.7485,316.1905,316.31,13070.0
2025-01-31 13:25:00,317.43,317.47,317.06,317.22,7474.0,316.32,316.3599,315.9513,316.1107,7474.0
2025-01-31 13:30:00,317.05,317.05,315.9,315.91,20539.0,315.9413,315.9413,314.7954,314.8053,20539.0
2025-01-31 13:35:00,315.81,316.33,315.51,316.33,6973.0,314.7057,315.2239,314.4067,315.2239,6973.0
2025-01-31 13:40:00,316.21,316.83,316.2,316.79,13639.0,315.1043,315.7221,315.0943,315.6822,13639.0
2025-01-31 13:45:00,316.75,317.17,316.57,317.05,3596.0,315.6424,316.0609,315.463,315.9413,3596.0
2025-01-31 13:50:00,317.06,317.06,316.38,316.72,3812.0,315.9513,315.9513,315.2737,315.6125,3812.0
2025-01-31 13:55:00,316.69,316.93,316.57,316.8,3537.0,315.5826,315.8218,315.463,315.6922,3537.0
2025-01-31 14:00:00,316.69,316.98,316.38,316.44,4149.0,315.5826,315.8716,315.2737,315.3335,4149.0
2025-01-31 14:05:00,316.46,316.53,315.51,315.84,13131.0,315.3534,315.4232,314.4067,314.7356,13131.0
2025-01-31 14:10:00,315.84,316.91,315.84,316.7,4460.0,314.7356,315.8018,314.7356,315.5926,4460.0
2025-01-31 14:15:00,316.69,317.04,316.34,316.48,4288.0,315.5826,315.9314,315.2338,315.3733,4288.0
2025-01-31 14:20:00,316.44,317.06,316.25,317.03,3616.0,315.3335,315.9513,315.1441,315.9214,3616.0
2025-01-31 14:25:00,316.94,317.25,316.81,317.25,9017.0,315.8317,316.1406,315.7022,316.1406,9017.0
2025-01-31 14:30:00,317.21,317.6,317.21,317.52,10224.0,316.1008,316.4894,316.1008,316.4097,10224.0
2025-01-31 14:35:00,317.52,317.52,316.7,316.98,5470.0,316.4097,316.4097,315.5926,315.8716,5470.0
2025-01-31 14:40:00,316.93,317.18,316.42,316.43,11066.0,315.8218,316.0709,315.3135,315.3235,11066.0
2025-01-31 14:45:00,316.3,316.61,316.0,316.53,3528.0,315.194,315.5029,314.895,315.4232,3528.0
2025-01-31 14:50:00,316.53,317.18,316.53,317.18,6606.0,315.4232,316.0709,315.4232,316.0709,6606.0
2025-01-31 14:55:00,317.13,317.5,317.07,317.41,5447.0,316.0211,316.3898,315.9613,316.3001,5447.0
2025-01-31 15:00:00,317.41,317.41,316.02,316.11,4192.0,316.3001,316.3001,314.9149,315.0046,4192.0
2025-01-31 15:05:00,316.12,316.5,316.0,316.14,5698.0,315.0146,315.3933,314.895,315.0345,5698.0
2025-01-31 15:10:00,315.9,316.37,315.88,316.13,5167.0,314.7954,315.2637,314.7754,315.0246,5167.0
2025-01-31 15:15:00,316.17,316.7,316.17,316.52,16824.0,315.0644,315.5926,315.0644,315.4132,16824.0
2025-01-31 15:20:00,316.62,316.95,316.44,316.94,5525.0,315.5128,315.8417,315.3335,315.8317,5525.0
2025-01-31 15:25:00,316.9,317.06,316.54,316.77,5313.0,315.7919,315.9513,315.4331,315.6623,5313.0
2025-01-31 15:30:00,316.71,317.24,316.58,317.18,8256.0,315.6025,316.1307,315.473,316.0709,8256.0
2025-01-31 15:35:00,317.11,317.37,316.9,317.21,17731.0,316.0011,316.2602,315.7919,316.1008,17731.0
2025-01-31 15:40:00,317.1,317.4,316.99,317.09,16284.0,315.9912,316.2901,315.8815,315.9812,16284.0
2025-01-31 15:45:00,317.09,317.62,317.09,317.5,23777.0,315.9812,316.5093,315.9812,316.3898,23777.0
2025-01-31 15:50:00,317.55,317.82,316.92,317.06,56795.0,316.4396,316.7086,315.8118,315.9513,56795.0
2025-01-31 15:55:00,317.11,317.62,316.85,317.41,150130.0,316.0011,316.5093,315.742,316.3001,150130.0
2025-02-03 09:30:00,312.19,314.28,312.0,313.53,80381.0,311.0983,313.181,310.909,312.4336,80381.0
2025-02-03 09:35:00,313.54,313.65,311.88,312.05,17240.0,312.4436,312.5532,310.7894,310.9588,17240.0
2025-02-03 09:40:00,312.0,312.34,311.35,311.35,12870.0,310.909,311.2478,310.2613,310.2613,12870.0
2025-02-03 09:45:00,311.53,311.55,310.51,310.96,17298.0,310.4406,310.4606,309.4242,309.8726,17298.0
2025-02-03 09:50:00,311.03,311.5,310.19,310.49,21532.0,309.9424,310.4107,309.1053,309.4043,21532.0
2025-02-03 09:55:00,310.56,311.14,310.16,310.16,16606.0,309.474,310.052,309.0754,309.0754,16606.0
2025-02-03 10:00:00,310.02,310.5,309.19,310.35,22451.0,308.9359,309.4142,308.1088,309.2648,22451.0
2025-02-03 10:05:00,310.17,311.07,310.11,310.99,9134.0,309.0854,309.9822,309.0256,309.9025,9134.0
2025-02-03 10:10:00,311.19,311.95,310.76,311.57,10180.0,310.1018,310.8592,309.6733,310.4805,10180.0
2025-02-03 10:15:00,311.3,311.37,310.2,310.22,13133.0,310.2114,310.2812,309.1153,309.1352,13133.0
2025-02-03 10:20:00,310.11,313.06,309.66,313.06,14272.0,309.0256,311.9653,308.5772,311.9653,14272.0
2025-02-03 10:25:00,313.04,313.95,312.62,313.95,12215.0,311.9454,312.8522,311.5268,312.8522,12215.0
2025-02-03 10:30:00,314.1,314.15,313.37,314.13,5721.0,313.0017,313.0515,312.2742,313.0315,5721.0
2025-02-03 10:35:00,314.27,314.27,313.4,313.65,5019.0,313.1711,313.1711,312.3041,312.5532,5019.0
2025-02-03 10:40:00,313.51,315.08,313.5,314.14,6456.0,312.4137,313.9782,312.4038,313.0415,6456.0
2025-02-03 10:45:00,314.47,314.47,313.59,313.94,6826.0,313.3704,313.3704,312.4934,312.8422,6826.0
2025-02-03 10:50:00,314.59,314.7,313.91,313.97,8601.0,313.4899,313.5996,312.8123,312.8721,8601.0
2025-02-03 10:55:00,314.07,314.85,314.0,314.58,9295.0,312.9718,313.749,312.902,313.48,9295.0
2025-02-03 11:00:00,314.39,314.82,313.75,314.19,12639.0,313.2906,313.7191,312.6529,313.0913,12639.0
2025-02-03 11:05:00,314.19,314.44,313.09,314.44,6948.0,313.0913,313.3405,311.9952,313.3405,6948.0
2025-02-03 11:10:00,314.45,315.06,314.38,314.7,4295.0,313.3504,313.9583,313.2807,313.5996,4295.0
2025-02-03 11:15:00,314.86,315.77,314.64,315.36,9871.0,313.759,314.6658,313.5398,314.2572,9871.0
2025-02-03 11:20:00,315.77,315.82,315.22,315.22,8267.0,314.6658,314.7156,314.1177,314.1177,8267.0
2025-02-03 11:25:00,315.44,315.57,314.78,314.86,6118.0,314.337,314.4665,313.6793,313.759,6118.0
2025-02-03 11:30:00,315.23,315.97,314.76,315.6,4556.0,314.1277,314.8651,313.6593,314.4964,4556.0
2025-02-03 11:35:00,315.67,316.05,315.41,315.88,5089.0,314.5662,314.9448,314.3071,314.7754,5089.0
2025-02-03 11:40:00,315.95,316.22,315.45,316.22,9215.0,314.8452,315.1142,314.3469,315.1142,9215.0
2025-02-03 11:45:00,316.06,316.35,315.76,316.09,4123.0,314.9548,315.2438,314.6558,314.9847,4123.0
2025-02-03 11:50:00,315.8,316.35,315.73,315.73,2675.0,314.6957,315.2438,314.626,314.626,2675.0
2025-02-03 11:55:00,315.61,315.81,314.81,315.1,4677.0,314.5064,314.7057,313.7092,313.9982,4677.0
2025-02-03 12:00:00,314.95,315.45,314.73,315.07,5084.0,313.8487,314.3469,313.6295,313.9683,5084.0
2025-02-03 12:05:00,315.0,315.5,314.97,315.29,5573.0,313.8985,314.3968,313.8686,314.1875,5573.0
2025-02-03 12:10:00,315.4,315.47,314.91,315.02,7109.0,314.2971,314.3669,313.8088,313.9184,7109.0
2025-02-03 12:15:00,314.88,315.23,314.88,315.23,1129.0,313.7789,314.1277,313.7789,314.1277,1129.0
2025-02-03 12:20:00,315.4,315.88,315.32,315.88,2568.0,314.2971,314.7754,314.2174,314.7754,2568.0
2025-02-03 12:25:00,315.96,316.25,315.71,315.82,8927.0,314.8552,315.1441,314.606,314.7156,8927.0
2025-02-03 12:30:00,315.52,315.84,315.26,315.4,7254.0,314.4167,314.7356,314.1576,314.2971,7254.0
2025-02-03 12:35:00,315.29,315.55,315.29,315.35,6059.0,314.1875,314.4466,314.1875,314.2473,6059.0
2025-02-03 12:40:00,315.15,315.45,315.15,315.21,2983.0,314.048,314.3469,314.048,314.1078,2983.0
2025-02-03 12:45:00,315.09,315.44,315.08,315.35,5310.0,313.9882,314.337,313.9782,314.2473,5310.0
2025-02-03 12:50:00,315.2,316.0,315.19,315.89,4178.0,314.0978,314.895,314.0878,314.7854,4178.0
2025-02-03 12:55:00,315.78,315.8,314.85,315.51,18628.0,314.6758,314.6957,313.749,314.4067,18628.0
2025-02-03 13:00:00,315.36,315.61,314.84,315.51,14534.0,314.2572,314.5064,313.7391,314.4067,14534.0
2025-02-03 13:05:00,315.38,315.69,315.18,315.3,20244.0,314.2772,314.5861,314.0779,314.1975,20244.0
2025-02-03 13:10:00,315.1,315.78,315.07,315.62,9752.0,313.9982,314.6758,313.9683,314.5163,9752.0
2025-02-03 13:15:00,315.6,315.73,315.36,315.4,2638.0,314.4964,314.626,314.2572,314.2971,2638.0
2025-02-03 13:20:00,315.37,315.78,315.15,315.59,20498.0,314.2672,314.6758,314.048,314.4864,20498.0
2025-02-03 13:25:00,315.59,316.15,315.57,315.69,9327.0,314.4864,315.0445,314.4665,314.5861,9327.0
2025-02-03 13:30:00,315.8,315.93,315.29,315.55,6007.0,314.6957,314.8253,314.1875,314.4466,6007.0
2025-02-03 13:35:00,315.62,315.68,315.45,315.59,3160.0,314.5163,314.5761,314.3469,314.4864,3160.0
2025-02-03 13:40:00,315.57,315.68,315.2,315.64,9165.0,314.4665,314.5761,314.0978,314.5363,9165.0
2025-02-03 13:45:00,315.65,316.13,315.65,316.0,9202.0,314.5462,315.0246,314.5462,314.895,9202.0
2025-02-03 13:50:00,316.1,316.42,316.1,316.29,1880.0,314.9947,315.3135,314.9947,315.184,1880.0
2025-02-03 13:55:00,316.14,316.32,315.92,315.93,6001.0,315.0345,315.2139,314.8153,314.8253,6001.0
2025-02-03 14:00:00,315.95,316.18,315.95,316.02,3860.0,314.8452,315.0744,314.8452,314.9149,3860.0
2025-02-03 14:05:00,316.0,316.11,315.83,316.01,4431.0,314.895,315.0046,314.7256,314.905,4431.0
2025-02-03 14:10:00,316.14,316.42,316.13,316.34,2978.0,315.0345,315.3135,315.0246,315.2338,2978.0
2025-02-03 14:15:00,316.43,316.56,316.35,316.5,4813.0,315.3235,315.4531,315.2438,315.3933,4813.0
2025-02-03 14:20:00,316.6,316.77,316.49,316.61,5866.0,315.4929,315.6623,315.3833,315.5029,5866.0
2025-02-03 14:25:00,316.61,316.67,316.24,316.31,5678.0,315.5029,315.5627,315.1342,315.2039,5678.0
2025-02-03 14:30:00,316.3,316.39,316.09,316.23,6966.0,315.194,315.2836,314.9847,315.1242,6966.0
2025-02-03 14:35:00,316.19,316.24,315.87,316.0,4175.0,315.0843,315.1342,314.7655,314.895,4175.0
2025-02-03 14:40:00,315.9,316.58,315.9,316.57,5744.0,314.7954,315.473,314.7954,315.463,5744.0
2025-02-03 14:45:00,316.62,316.83,316.53,316.72,7261.0,315.5128,315.7221,315.4232,315.6125,7261.0
2025-02-03 14:50:00,316.84,316.84,316.72,316.81,8585.0,315.7321,315.7321,315.6125,315.7022,8585.0
2025-02-03 14:55:00,316.81,316.96,316.74,316.96,9371.0,315.7022,315.8517,315.6324,315.8517,9371.0
2025-02-03 15:00:00,317.0,317.0,316.65,316.92,6880.0,315.8915,315.8915,315.5427,315.8118,6880.0
2025-02-03 15:05:00,316.89,316.91,316.62,316.74,6622.0,315.7819,315.8018,315.5128,315.6324,6622.0
2025-02-03 15:10:00,316.71,316.75,316.39,316.46,6378.0,315.6025,315.6424,315.2836,315.3534,6378.0
2025-02-03 15:15:00,316.53,316.76,316.46,316.75,7301.0,315.4232,315.6524,315.3534,315.6424,7301.0
2025-02-03 15:20:00,316.74,316.77,316.27,316.36,13534.0,315.6324,315.6623,315.1641,315.2538,13534.0
2025-02-03 15:25:00,316.37,316.37,315.81,315.87,5781.0,315.2637,315.2637,314.7057,314.7655,5781.0
2025-02-03 15:30:00,315.99,316.08,315.67,316.02,8665.0,314.885,314.9747,314.5662,314.9149,8665.0
2025-02-03 15:35:00,315.96,316.38,315.94,316.13,10506.0,314.8552,315.2737,314.8352,315.0246,10506.0
2025-02-03 15:40:00,316.16,316.26,315.93,316.1,12562.0,315.0545,315.1541,314.8253,314.9947,12562.0
2025-02-03 15:45:00,316.16,316.51,316.03,316.51,18496.0,315.0545,315.4032,314.9249,315.4032,18496.0
2025-02-03 15:50:00,316.58,316.95,316.35,316.52,27934.0,315.473,315.8417,315.2438,315.4132,27934.0
2025-02-03 15:55:00,316.5,316.67,316.09,316.46,74691.0,315.3933,315.5627,314.9847,315.3534,74691.0
2025-02-04 09:30:00,315.25,317.0,315.15,316.74,63492.0,314.1476,315.8915,314.048,315.6324,63492.0
2025-02-04 09:35:00,316.75,316.75,315.0,315.75,7020.0,315.6424,315.6424,313.8985,314.6459,7020.0
2025-02-04 09:40:00,315.94,316.14,314.61,314.99,12112.0,314.8352,315.0345,313.5099,313.8885,12112.0
2025-02-04 09:45:00,315.13,315.26,314.27,314.43,13895.0,314.0281,314.1576,313.1711,313.3305,13895.0
2025-02-04 09:50:00,314.45,314.52,314.02,314.51,13393.0,313.3504,313.4202,312.9219,313.4102,13393.0
2025-02-04 09:55:00,314.5,314.51,313.11,313.47,11668.0,313.4003,313.4102,312.0151,312.3739,11668.0
2025-02-04 10:00:00,313.93,315.17,313.93,314.97,18103.0,312.8322,314.0679,312.8322,313.8686,18103.0
2025-02-04 10:05:00,315.13,315.67,314.97,315.54,12344.0,314.0281,314.5662,313.8686,314.4366,12344.0
2025-02-04 10:10:00,315.54,315.78,314.54,314.84,17280.0,314.4366,314.6758,313.4401,313.7391,17280.0
2025-02-04 10:15:00,314.81,315.49,314.62,314.8,16724.0,313.7092,314.3868,313.5198,313.6992,16724.0
2025-02-04 10:20:00,314.81,315.02,314.25,314.48,14662.0,313.7092,313.9184,313.1511,313.3803,14662.0
2025-02-04 10:25:00,314.66,315.06,314.5,314.74,12983.0,313.5597,313.9583,313.4003,313.6394,12983.0
2025-02-04 10:30:00,314.55,315.0,314.38,314.81,11959.0,313.4501,313.8985,313.2807,313.7092,11959.0
2025-02-04 10:35:00,314.9,314.91,314.54,314.73,6408.0,313.7989,313.8088,313.4401,313.6295,6408.0
2025-02-04 10:40:00,314.45,314.84,314.28,314.28,3904.0,313.3504,313.7391,313.181,313.181,3904.0
2025-02-04 10:45:00,314.38,314.53,314.23,314.32,5555.0,313.2807,313.4302,313.1312,313.2209,5555.0
2025-02-04 10:50:00,314.33,314.45,313.72,314.29,15475.0,313.2309,313.3504,312.623,313.191,15475.0
2025-02-04 10:55:00,314.41,314.51,313.72,314.16,7215.0,313.3106,313.4102,312.623,313.0614,7215.0
2025-02-04 11:00:00,314.27,315.3,314.27,315.16,5700.0,313.1711,314.1975,313.1711,314.0579,5700.0
2025-02-04 11:05:00,315.19,315.55,315.14,315.43,13933.0,314.0878,314.4466,314.038,314.327,13933.0
2025-02-04 11:10:00,315.49,315.51,315.27,315.45,4599.0,314.3868,314.4067,314.1676,314.3469,4599.0
2025-02-04 11:15:00,315.6,315.65,315.29,315.62,4303.0,314.4964,314.5462,314.1875,314.5163,4303.0
2025-02-04 11:20:00,315.57,316.46,315.57,316.17,15146.0,314.4665,315.3534,314.4665,315.0644,15146.0
2025-02-04 11:25:00,316.21,316.44,315.78,316.44,7937.0,315.1043,315.3335,314.6758,315.3335,7937.0
2025-02-04 11:30:00,316.3,316.6,316.08,316.08,5520.0,315.194,315.4929,314.9747,314.9747,5520.0
2025-02-04 11:35:00,316.12,316.14,315.92,315.93,1976.0,315.0146,315.0345,314.8153,314.8253,1976.0
2025-02-04 11:40:00,316.0,316.06,315.66,315.71,8833.0,314.895,314.9548,314.5562,314.606,8833.0
2025-02-04 11:45:00,315.81,315.84,315.54,315.64,4105.0,314.7057,314.7356,314.4366,314.5363,4105.0
2025-02-04 11:50:00,315.64,316.04,315.57,316.04,3365.0,314.5363,314.9349,314.4665,314.9349,3365.0
2025-02-04 11:55:00,315.84,316.14,315.83,316.11,2784.0,314.7356,315.0345,314.7256,315.0046,2784.0
2025-02-04 12:00:00,316.24,316.4,316.12,316.4,4719.0,315.1342,315.2936,315.0146,315.2936,4719.0
2025-02-04 12:05:00,316.49,316.81,316.36,316.58,8526.0,315.3833,315.7022,315.2538,315.473,8526.0
2025-02-04 12:10:00,316.64,316.8,316.53,316.62,5878.0,315.5328,315.6922,315.4232,315.5128,5878.0
2025-02-04 12:15:00,316.54,316.58,315.83,316.03,12678.0,315.4331,315.473,314.7256,314.9249,12678.0
2025-02-04 12:20:00,316.18,316.18,315.83,315.92,3266.0,315.0744,315.0744,314.7256,314.8153,3266.0
2025-02-04 12:25:00,315.79,315.79,315.29,315.29,2095.0,314.6857,314.6857,314.1875,314.1875,2095.0
2025-02-04 12:30:00,315.35,315.53,315.01,315.2,5879.0,314.2473,314.4267,313.9085,314.0978,5879.0
2025-02-04 12:35:00,315.21,315.8,315.21,315.67,5010.0,314.1078,314.6957,314.1078,314.5662,5010.0
2025-02-04 12:40:00,315.59,315.9,315.32,315.81,9563.0,314.4864,314.7954,314.2174,314.7057,9563.0
2025-02-04 12:45:00,315.71,315.83,315.6,315.83,3397.0,314.606,314.7256,314.4964,314.7256,3397.0
2025-02-04 12:50:00,315.71,315.93,315.7,315.81,8267.0,314.606,314.8253,314.5961,314.7057,8267.0
2025-02-04 12:55:00,315.8,316.19,315.8,316.19,5506.0,314.6957,315.0843,314.6957,315.0843,5506.0
2025-02-04 13:00:00,316.24,316.29,316.14,316.25,6252.0,315.1342,315.184,315.0345,315.1441,6252.0
2025-02-04 13:05:00,316.23,316.65,316.15,316.54,5945.0,315.1242,315.5427,315.0445,315.4331,5945.0
2025-02-04 13:10:00,316.51,316.86,316.49,316.86,3750.0,315.4032,315.752,315.3833,315.752,3750.0
2025-02-04 13:15:00,316.86,316.87,316.67,316.72,3642.0,315.752,315.762,315.5627,315.6125,3642.0
2025-02-04 13:20:00,316.72,316.94,316.61,316.82,5327.0,315.6125,315.8317,315.5029,315.7121,5327.0
2025-02-04 13:25:00,316.79,316.93,316.7,316.75,2587.0,315.6822,315.8218,315.5926,315.6424,2587.0
2025-02-04 13:30:00,316.76,316.76,316.53,316.54,10202.0,315.6524,315.6524,315.4232,315.4331,10202.0
2025-02-04 13:35:00,316.47,316.58,316.31,316.34,3338.0,315.3634,315.473,315.2039,315.2338,3338.0
2025-02-04 13:40:00,316.34,316.64,316.3,316.5,4840.0,315.2338,315.5328,315.194,315.3933,4840.0
2025-02-04 13:45:00,316.5,316.73,316.48,316.73,5802.0,315.3933,315.6225,315.3733,315.6225,5802.0
2025-02-04 13:50:00,316.73,316.89,316.66,316.73,11131.0,315.6225,315.7819,315.5527,315.6225,11131.0
2025-02-04 13:55:00,316.78,316.78,316.13,316.27,10855.0,315.6723,315.6723,315.0246,315.1641,10855.0
2025-02-04 14:00:00,316.25,316.87,316.24,316.87,5808.0,315.1441,315.762,315.1342,315.762,5808.0
2025-02-04 14:05:00,316.88,317.28,316.88,317.19,5064.0,315.7719,316.1705,315.7719,316.0808,5064.0
2025-02-04 14:10:00,317.27,317.36,317.08,317.23,8297.0,316.1606,316.2503,315.9712,316.1207,8297.0
2025-02-04 14:15:00,317.27,317.28,317.09,317.18,8509.0,316.1606,316.1705,315.9812,316.0709,8509.0
2025-02-04 14:20:00,317.25,317.35,317.05,317.15,8858.0,316.1406,316.2403,315.9413,316.041,8858.0
2025-02-04 14:25:00,317.15,317.36,317.07,317.09,8903.0,316.041,316.2503,315.9613,315.9812,8903.0
2025-02-04 14:30:00,317.19,317.29,316.75,316.75,6309.0,316.0808,316.1805,315.6424,315.6424,6309.0
2025-02-04 14:35:00,317.03,317.23,316.95,317.13,3674.0,315.9214,316.1207,315.8417,316.0211,3674.0
2025-02-04 14:40:00,317.14,317.2,316.97,317.12,6851.0,316.031,316.0908,315.8616,316.0111,6851.0
2025-02-04 14:45:00,317.12,317.2,316.97,317.02,4058.0,316.0111,316.0908,315.8616,315.9114,4058.0
2025-02-04 14:50:00,316.98,316.99,316.77,316.81,10593.0,315.8716,315.8815,315.6623,315.7022,10593.0
2025-02-04 14:55:00,316.81,316.89,316.06,316.41,16456.0,315.7022,315.7819,314.9548,315.3036,16456.0
2025-02-04 15:00:00,316.32,316.68,316.25,316.68,7177.0,315.2139,315.5726,315.1441,315.5726,7177.0
2025-02-04 15:05:00,316.6,316.9,316.59,316.79,10531.0,315.4929,315.7919,315.4829,315.6822,10531.0
2025-02-04 15:10:00,316.8,316.88,316.51,316.51,13400.0,315.6922,315.7719,315.4032,315.4032,13400.0
2025-02-04 15:15:00,316.44,316.57,316.21,316.46,17287.0,315.3335,315.463,315.1043,315.3534,17287.0
2025-02-04 15:20:00,316.47,316.48,315.77,315.85,7483.0,315.3634,315.3733,314.6658,314.7455,7483.0
2025-02-04 15:25:00,315.85,315.9,315.51,315.61,17504.0,314.7455,314.7954,314.4067,314.5064,17504.0
2025-02-04 15:30:00,315.53,315.83,315.49,315.69,13245.0,314.4267,314.7256,314.3868,314.5861,13245.0
2025-02-04 15:35:00,315.69,315.91,315.56,315.82,7650.0,314.5861,314.8053,314.4565,314.7156,7650.0
2025-02-04 15:40:00,315.84,315.87,315.45,315.52,21328.0,314.7356,314.7655,314.3469,314.4167,21328.0
2025-02-04 15:45:00,315.44,315.99,315.37,315.83,11479.0,314.337,314.885,314.2672,314.7256,11479.0
2025-02-04 15:50:00,315.83,316.29,315.76,315.88,22705.0,314.7256,315.184,314.6558,314.7754,22705.0
2025-02-04 15:55:00,315.89,316.26,315.74,315.8,73593.0,314.7854,315.1541,314.6359,314.6957,73593.0
2025-02-05 09:30:00,317.94,317.95,316.97,317.2,35760.0,316.8282,316.8382,315.8616,316.0908,35760.0
2025-02-05 09:35:00,317.11,317.78,316.99,317.41,9954.0,316.0011,316.6688,315.8815,316.3001,9954.0
2025-02-05 09:40:00,317.47,318.72,317.22,318.6,13924.0,316.3599,317.6055,316.1107,317.4859,13924.0
2025-02-05 09:45:00,318.78,318.95,317.66,317.66,6523.0,317.6653,317.8347,316.5492,316.5492,6523.0
2025-02-05 09:50:00,317.64,318.1,317.51,317.93,12153.0,316.5293,316.9877,316.3997,316.8183,12153.0
2025-02-05 09:55:00,317.68,317.76,316.64,316.82,9881.0,316.5691,316.6489,315.5328,315.7121,9881.0
2025-02-05 10:00:00,317.17,317.68,315.48,315.48,5988.0,316.0609,316.5691,314.3768,314.3768,5988.0
2025-02-05 10:05:00,315.48,316.12,315.1,315.94,19872.0,314.3768,315.0146,313.9982,314.8352,19872.0
2025-02-05 10:10:00,315.94,316.97,315.79,316.85,11372.0,314.8352,315.8616,314.6857,315.742,11372.0
2025-02-05 10:15:00,316.85,317.19,316.66,317.05,15451.0,315.742,316.0808,315.5527,315.9413,15451.0
2025-02-05 10:20:00,317.09,317.77,316.89,317.69,8425.0,315.9812,316.6588,315.7819,316.5791,8425.0
2025-02-05 10:25:00,317.64,317.97,317.3,317.66,7550.0,316.5293,316.8581,316.1905,316.5492,7550.0
2025-02-05 10:30:00,317.54,317.54,316.86,317.01,5557.0,316.4296,316.4296,315.752,315.9015,5557.0
2025-02-05 10:35:00,317.01,317.15,316.7,316.96,10387.0,315.9015,316.041,315.5926,315.8517,10387.0
2025-02-05 10:40:00,317.05,317.09,316.45,316.46,8238.0,315.9413,315.9812,315.3434,315.3534,8238.0
2025-02-05 10:45:00,316.59,316.77,316.41,316.57,6112.0,315.4829,315.6623,315.3036,315.463,6112.0
2025-02-05 10:50:00,316.63,316.98,316.47,316.84,5796.0,315.5228,315.8716,315.3634,315.7321,5796.0
2025-02-05 10:55:00,316.93,317.01,316.66,316.96,7959.0,315.8218,315.9015,315.5527,315.8517,7959.0
2025-02-05 11:00:00,316.91,316.97,316.46,316.52,5614.0,315.8018,315.8616,315.3534,315.4132,5614.0
2025-02-05 11:05:00,316.47,316.93,316.35,316.84,4286.0,315.3634,315.8218,315.2438,315.7321,4286.0
2025-02-05 11:10:00,316.84,317.15,316.83,317.15,11424.0,315.7321,316.041,315.7221,316.041,11424.0
2025-02-05 11:15:00,317.15,317.16,316.46,317.0,11835.0,316.041,316.051,315.3534,315.8915,11835.0
2025-02-05 11:20:00,317.02,317.02,316.45,316.75,6123.0,315.9114,315.9114,315.3434,315.6424,6123.0
2025-02-05 11:25:00,316.8,317.73,316.62,317.71,33881.0,315.6922,316.619,315.5128,316.599,33881.0
2025-02-05 11:30:00,317.75,317.9,317.56,317.68,7336.0,316.6389,316.7884,316.4496,316.5691,7336.0
2025-02-05 11:35:00,317.69,317.7,317.34,317.64,11223.0,316.5791,316.5891,316.2303,316.5293,11223.0
2025-02-05 11:40:00,317.64,317.75,317.45,317.54,9078.0,316.5293,316.6389,316.3399,316.4296,9078.0
2025-02-05 11:45:00,317.63,317.87,317.29,317.78,14926.0,316.5193,316.7585,316.1805,316.6688,14926.0
2025-02-05 11:50:00,317.81,318.22,317.81,317.9,10161.0,316.6987,317.1072,316.6987,316.7884,10161.0
2025-02-05 11:55:00,318.01,318.02,317.77,317.85,8716.0,316.898,316.9079,316.6588,316.7385,8716.0
2025-02-05 12:00:00,318.0,318.06,317.73,317.73,13329.0,316.888,316.9478,316.619,316.619,13329.0
2025-02-05 12:05:00,317.73,317.73,317.36,317.4,7052.0,316.619,316.619,316.2503,316.2901,7052.0
2025-02-05 12:10:00,317.38,317.58,317.17,317.18,9552.0,316.2702,316.4695,316.0609,316.0709,9552.0
2025-02-05 12:15:00,317.22,317.44,317.18,317.25,10486.0,316.1107,316.33,316.0709,316.1406,10486.0
2025-02-05 12:20:00,317.23,317.34,317.05,317.07,2300.0,316.1207,316.2303,315.9413,315.9613,2300.0
2025-02-05 12:25:00,317.05,317.34,316.92,317.21,12204.0,315.9413,316.2303,315.8118,316.1008,12204.0
2025-02-05 12:30:00,317.22,317.45,317.1,317.19,7513.0,316.1107,316.3399,315.9912,316.0808,7513.0
2025-02-05 12:35:00,317.17,317.29,316.82,316.85,15764.0,316.0609,316.1805,315.7121,315.742,15764.0
2025-02-05 12:40:00,316.97,317.38,316.85,317.27,14935.0,315.8616,316.2702,315.742,316.1606,14935.0
2025-02-05 12:45:00,317.27,318.0,317.26,317.98,12223.0,316.1606,316.888,316.1506,316.8681,12223.0
2025-02-05 12:50:00,318.0,318.06,317.87,318.0,5525.0,316.888,316.9478,316.7585,316.888,5525.0
2025-02-05 12:55:00,318.0,318.17,317.96,318.09,6485.0,316.888,317.0574,316.8482,316.9777,6485.0
2025-02-05 13:00:00,318.09,318.25,318.07,318.24,4692.0,316.9777,317.1371,316.9578,317.1272,4692.0
2025-02-05 13:05:00,318.27,318.27,317.99,318.08,3642.0,317.1571,317.1571,316.8781,316.9677,3642.0
2025-02-05 13:10:00,318.08,318.34,318.08,318.34,3695.0,316.9677,317.2268,316.9677,317.2268,3695.0
2025-02-05 13:15:00,318.33,318.47,318.2,318.38,5171.0,317.2169,317.3564,317.0873,317.2667,5171.0
2025-02-05 13:20:00,318.32,318.42,318.24,318.4,12224.0,317.2069,317.3065,317.1272,317.2866,12224.0
2025-02-05 13:25:00,318.32,318.47,318.23,318.33,8595.0,317.2069,317.3564,317.1172,317.2169,8595.0
2025-02-05 13:30:00,318.34,318.75,318.24,318.61,18452.0,317.2268,317.6354,317.1272,317.4959,18452.0
2025-02-05 13:35:00,318.56,318.69,318.46,318.69,4536.0,317.4461,317.5756,317.3464,317.5756,4536.0
2025-02-05 13:40:00,318.71,319.02,318.56,319.01,16475.0,317.5955,317.9045,317.4461,317.8945,16475.0
2025-02-05 13:45:00,319.02,319.34,318.96,319.14,16915.0,317.9045,318.2233,317.8447,318.024,16915.0
2025-02-05 13:50:00,319.14,319.25,318.92,319.05,15623.0,318.024,318.1336,317.8048,317.9343,15623.0
2025-02-05 13:55:00,319.03,319.09,318.87,319.0,13409.0,317.9144,317.9742,317.755,317.8845,13409.0
2025-02-05 14:00:00,318.92,319.25,318.85,319.08,9911.0,317.8048,318.1336,317.735,317.9642,9911.0
2025-02-05 14:05:00,319.1,319.35,318.92,319.17,22469.0,317.9842,318.2333,317.8048,318.0539,22469.0
2025-02-05 14:10:00,319.17,319.17,318.98,319.11,3512.0,318.0539,318.0539,317.8646,317.9941,3512.0
2025-02-05 14:15:00,319.07,319.41,319.0,319.3,11228.0,317.9543,318.2931,317.8845,318.1835,11228.0
2025-02-05 14:20:00,319.3,319.39,319.17,319.23,4530.0,318.1835,318.2732,318.0539,318.1137,4530.0
2025-02-05 14:25:00,319.3,319.39,318.91,318.96,13950.0,318.1835,318.2732,317.7948,317.8447,13950.0
2025-02-05 14:30:00,318.91,319.24,318.91,319.2,6924.0,317.7948,318.1237,317.7948,318.0838,6924.0
2025-02-05 14:35:00,319.1,319.2,318.94,319.09,9596.0,317.9842,318.0838,317.8247,317.9742,9596.0
2025-02-05 14:40:00,319.01,319.09,318.83,318.98,2462.0,317.8945,317.9742,317.7151,317.8646,2462.0
2025-02-05 14:45:00,318.97,318.98,318.77,318.83,8164.0,317.8546,317.8646,317.6553,317.7151,8164.0
2025-02-05 14:50:00,318.86,318.89,318.66,318.77,5678.0,317.745,317.7749,317.5457,317.6553,5678.0
2025-02-05 14:55:00,318.84,318.91,318.67,318.77,10546.0,317.7251,317.7948,317.5557,317.6553,10546.0
2025-02-05 15:00:00,318.78,318.9,318.41,318.41,21127.0,317.6653,317.7849,317.2966,317.2966,21127.0
2025-02-05 15:05:00,318.41,318.67,318.41,318.61,13839.0,317.2966,317.5557,317.2966,317.4959,13839.0
2025-02-05 15:10:00,318.61,319.04,318.6,319.03,17951.0,317.4959,317.9244,317.4859,317.9144,17951.0
2025-02-05 15:15:00,319.1,319.9,319.0,319.88,12784.0,317.9842,318.7814,317.8845,318.7614,12784.0
2025-02-05 15:20:00,319.88,320.08,319.87,319.95,14233.0,318.7614,318.9607,318.7515,318.8312,14233.0
2025-02-05 15:25:00,319.98,320.01,319.75,319.76,6218.0,318.8611,318.891,318.6319,318.6419,6218.0
2025-02-05 15:30:00,319.84,320.01,319.84,320.0,10950.0,318.7216,318.891,318.7216,318.881,10950.0
2025-02-05 15:35:00,319.94,320.71,319.93,320.62,18665.0,318.8212,319.5885,318.8113,319.4989,18665.0
2025-02-05 15:40:00,320.56,320.56,320.13,320.23,13210.0,319.4391,319.4391,319.0106,319.1102,13210.0
2025-02-05 15:45:00,320.18,320.52,320.05,320.17,16229.0,319.0604,319.3992,318.9308,319.0504,16229.0
2025-02-05 15:50:00,320.42,320.58,320.19,320.31,35578.0,319.2996,319.459,319.0704,319.1899,35578.0
2025-02-05 15:55:00,320.28,320.55,320.17,320.5,71962.0,319.16,319.4291,319.0504,319.3793,71962.0
2025-02-06 09:30:00,323.1,323.25,320.58,320.84,52275.0,321.9702,322.1197,319.459,319.7181,52275.0
2025-02-06 09:35:00,320.68,321.2,320.08,320.55,13946.0,319.5586,320.0768,318.9607,319.4291,13946.0
2025-02-06 09:40:00,320.69,321.1,320.19,320.4,12940.0,319.5686,319.9772,319.0704,319.2796,12940.0
2025-02-06 09:45:00,320.4,321.76,320.23,321.27,8812.0,319.2796,320.6349,319.1102,320.1466,8812.0
2025-02-06 09:50:00,321.23,321.4,320.59,321.22,9562.0,320.1067,320.2761,319.469,320.0968,9562.0
2025-02-06 09:55:00,321.05,321.19,320.23,320.63,14815.0,319.9274,320.0669,319.1102,319.5088,14815.0
2025-02-06 10:00:00,320.43,320.78,319.89,320.02,17813.0,319.3095,319.6583,318.7714,318.901,17813.0
2025-02-06 10:05:00,319.94,320.49,319.79,320.17,11250.0,318.8212,319.3693,318.6718,319.0504,11250.0
2025-02-06 10:10:00,320.3,320.66,319.98,319.98,14288.0,319.18,319.5387,318.8611,318.8611,14288.0
2025-02-06 10:15:00,319.98,320.67,319.91,320.44,10441.0,318.8611,319.5487,318.7913,319.3195,10441.0
2025-02-06 10:20:00,320.54,320.67,319.73,319.84,7751.0,319.4191,319.5487,318.612,318.7216,7751.0
2025-02-06 10:25:00,319.79,320.01,319.61,319.81,4354.0,318.6718,318.891,318.4924,318.6917,4354.0
2025-02-06 10:30:00,319.88,320.02,319.29,319.38,24197.0,318.7614,318.901,318.1735,318.2632,24197.0
2025-02-06 10:35:00,319.4,320.11,319.4,319.46,27581.0,318.2831,318.9906,318.2831,318.3429,27581.0
2025-02-06 10:40:00,319.6,320.19,319.56,320.0,8114.0,318.4824,319.0704,318.4426,318.881,8114.0
2025-02-06 10:45:00,320.14,320.22,319.81,320.0,14182.0,319.0205,319.1003,318.6917,318.881,14182.0
2025-02-06 10:50:00,320.1,320.65,320.1,320.55,7484.0,318.9807,319.5288,318.9807,319.4291,7484.0
2025-02-06 10:55:00,320.56,320.65,320.16,320.42,5752.0,319.4391,319.5288,319.0405,319.2996,5752.0
2025-02-06 11:00:00,320.22,320.69,320.01,320.44,7125.0,319.1003,319.5686,318.891,319.3195,7125.0
2025-02-06 11:05:00,320.56,320.9,320.47,320.81,16748.0,319.4391,319.7779,319.3494,319.6882,16748.0
2025-02-06 11:10:00,320.66,320.96,320.45,320.61,9321.0,319.5387,319.8377,319.3294,319.4889,9321.0
2025-02-06 11:15:00,320.59,320.6,320.17,320.31,3891.0,319.469,319.4789,319.0504,319.1899,3891.0
2025-02-06 11:20:00,320.17,320.39,320.0,320.24,8915.0,319.0504,319.2697,318.881,319.1202,8915.0
2025-02-06 11:25:00,320.44,320.44,320.09,320.24,4000.0,319.3195,319.3195,318.9707,319.1202,4000.0
2025-02-06 11:30:00,320.21,320.24,319.81,319.92,4665.0,319.0903,319.1202,318.6917,318.8013,4665.0
2025-02-06 11:35:00,320.03,320.38,319.91,320.38,6930.0,318.9109,319.2597,318.7913,319.2597,6930.0
2025-02-06 11:40:00,320.21,320.38,319.82,320.08,8308.0,319.0903,319.2597,318.7017,318.9607,8308.0
2025-02-06 11:45:00,319.86,320.23,319.86,320.08,4521.0,318.7415,319.1102,318.7415,318.9607,4521.0
2025-02-06 11:50:00,320.18,320.79,320.13,320.67,7675.0,319.0604,319.6683,319.0106,319.5487,7675.0
2025-02-06 11:55:00,320.67,321.0,320.57,320.57,6499.0,319.5487,319.8775,319.449,319.449,6499.0
2025-02-06 12:00:00,320.62,320.93,320.6,320.85,4115.0,319.4989,319.8078,319.4789,319.7281,4115.0
2025-02-06 12:05:00,320.63,320.63,320.22,320.51,6217.0,319.5088,319.5088,319.1003,319.3892,6217.0
2025-02-06 12:10:00,320.63,320.63,320.22,320.23,8158.0,319.5088,319.5088,319.1003,319.1102,8158.0
2025-02-06 12:15:00,320.31,320.4,320.03,320.03,15057.0,319.1899,319.2796,318.9109,318.9109,15057.0
2025-02-06 12:20:00,320.17,320.38,320.0,320.29,7029.0,319.0504,319.2597,318.881,319.17,7029.0
2025-02-06 12:25:00,320.2,320.29,319.69,319.76,17343.0,319.0803,319.17,318.5721,318.6419,17343.0
2025-02-06 12:30:00,319.71,319.81,319.5,319.66,3715.0,318.592,318.6917,318.3828,318.5422,3715.0
2025-02-06 12:35:00,319.55,319.74,319.44,319.61,7891.0,318.4326,318.6219,318.323,318.4924,7891.0
2025-02-06 12:40:00,319.62,319.72,319.44,319.51,4280.0,318.5024,318.602,318.323,318.3927,4280.0
2025-02-06 12:45:00,319.64,319.64,319.4,319.58,5860.0,318.5223,318.5223,318.2831,318.4625,5860.0
2025-02-06 12:50:00,319.56,319.79,319.49,319.74,4336.0,318.4426,318.6718,318.3728,318.6219,4336.0
2025-02-06 12:55:00,319.75,319.82,319.6,319.66,3833.0,318.6319,318.7017,318.4824,318.5422,3833.0
2025-02-06 13:00:00,319.64,319.8,319.43,319.57,2704.0,318.5223,318.6817,318.313,318.4525,2704.0
2025-02-06 13:05:00,319.68,319.68,319.2,319.21,2703.0,318.5621,318.5621,318.0838,318.0938,2703.0
2025-02-06 13:10:00,319.21,319.38,319.0,319.08,5883.0,318.0938,318.2632,317.8845,317.9642,5883.0
2025-02-06 13:15:00,319.12,319.79,319.06,319.55,8091.0,318.0041,318.6718,317.9443,318.4326,8091.0
2025-02-06 13:20:00,319.42,319.6,319.22,319.45,1590.0,318.3031,318.4824,318.1038,318.3329,1590.0
2025-02-06 13:25:00,319.42,319.49,319.13,319.2,5230.0,318.3031,318.3728,318.0141,318.0838,5230.0
2025-02-06 13:30:00,319.29,319.39,319.04,319.14,3600.0,318.1735,318.2732,317.9244,318.024,3600.0
2025-02-06 13:35:00,319.09,319.31,318.72,318.75,10592.0,317.9742,318.1934,317.6055,317.6354,10592.0
2025-02-06 13:40:00,318.62,318.97,318.43,318.8,10847.0,317.5058,317.8546,317.3165,317.6852,10847.0
2025-02-06 13:45:00,318.53,318.65,318.32,318.46,3091.0,317.4162,317.5357,317.2069,317.3464,3091.0
2025-02-06 13:50:00,318.41,318.64,318.32,318.43,6793.0,317.2966,317.5258,317.2069,317.3165,6793.0
2025-02-06 13:55:00,318.45,318.61,318.45,318.52,3676.0,317.3364,317.4959,317.3364,317.4062,3676.0
2025-02-06 14:00:00,318.45,318.67,318.45,318.55,8368.0,317.3364,317.5557,317.3364,317.4361,8368.0
2025-02-06 14:05:00,318.63,318.69,318.43,318.54,6701.0,317.5158,317.5756,317.3165,317.4261,6701.0
2025-02-06 14:10:00,318.54,318.76,318.5,318.6,9589.0,317.4261,317.6454,317.3863,317.4859,9589.0
2025-02-06 14:15:00,318.6,318.64,318.45,318.54,3675.0,317.4859,317.5258,317.3364,317.4261,3675.0
2025-02-06 14:20:00,318.62,318.62,318.41,318.49,3912.0,317.5058,317.5058,317.2966,317.3763,3912.0
2025-02-06 14:25:00,318.53,318.53,318.23,318.34,9835.0,317.4162,317.4162,317.1172,317.2268,9835.0
2025-02-06 14:30:00,318.32,318.34,317.2,317.31,16895.0,317.2069,317.2268,316.0908,316.2004,16895.0
2025-02-06 14:35:00,317.31,317.97,317.29,317.97,9612.0,316.2004,316.8581,316.1805,316.8581,9612.0
2025-02-06 14:40:00,317.8,318.67,317.79,318.44,19423.0,316.6887,317.5557,316.6788,317.3265,19423.0
2025-02-06 14:45:00,318.37,318.67,318.37,318.59,11694.0,317.2567,317.5557,317.2567,317.476,11694.0
2025-02-06 14:50:00,318.74,318.83,318.52,318.64,5652.0,317.6254,317.7151,317.4062,317.5258,5652.0
2025-02-06 14:55:00,318.56,318.56,318.04,318.23,11196.0,317.4461,317.4461,316.9279,317.1172,11196.0
2025-02-06 15:00:00,318.12,318.35,318.12,318.35,8538.0,317.0076,317.2368,317.0076,317.2368,8538.0
2025-02-06 15:05:00,318.34,318.65,318.26,318.45,6433.0,317.2268,317.5357,317.1471,317.3364,6433.0
2025-02-06 15:10:00,318.52,318.79,318.43,318.5,15550.0,317.4062,317.6753,317.3165,317.3863,15550.0
2025-02-06 15:15:00,318.64,318.89,318.55,318.64,11535.0,317.5258,317.7749,317.4361,317.5258,11535.0
2025-02-06 15:20:00,318.71,318.96,318.7,318.81,5001.0,317.5955,317.8447,317.5856,317.6952,5001.0
2025-02-06 15:25:00,318.86,318.99,318.67,318.9,11989.0,317.745,317.8746,317.5557,317.7849,11989.0
2025-02-06 15:30:00,318.9,319.16,318.89,319.02,9995.0,317.7849,318.044,317.7749,317.9045,9995.0
2025-02-06 15:35:00,319.04,319.19,318.91,319.03,19668.0,317.9244,318.0739,317.7948,317.9144,19668.0
2025-02-06 15:40:00,319.02,319.19,318.89,318.95,15495.0,317.9045,318.0739,317.7749,317.8347,15495.0
2025-02-06 15:45:00,318.95,319.34,318.9,319.28,25670.0,317.8347,318.2233,317.7849,318.1635,25670.0
2025-02-06 15:50:00,319.3,319.79,319.23,319.69,24727.0,318.1835,318.6718,318.1137,318.5721,24727.0
2025-02-06 15:55:00,319.63,320.21,319.62,320.04,106314.0,318.5123,319.0903,318.5024,318.9209,106314.0
2025-02-07 09:30:00,320.83,321.41,319.88,320.38,46395.0,319.7081,320.2861,318.7614,319.2597,46395.0
2025-02-07 09:35:00,319.79,319.91,319.0,319.75,18704.0,318.6718,318.7913,317.8845,318.6319,18704.0
2025-02-07 09:40:00,319.76,320.07,319.17,320.07,13309.0,318.6419,318.9508,318.0539,318.9508,13309.0
2025-02-07 09:45:00,320.1,320.56,319.84,320.4,7766.0,318.9807,319.4391,318.7216,319.2796,7766.0
2025-02-07 09:50:00,320.4,320.84,320.29,320.67,3343.0,319.2796,319.7181,319.17,319.5487,3343.0
2025-02-07 09:55:00,320.82,321.38,320.82,321.34,8024.0,319.6982,320.2562,319.6982,320.2163,8024.0
2025-02-07 10:00:00,321.19,321.19,319.99,320.11,15905.0,320.0669,320.0669,318.8711,318.9906,15905.0
2025-02-07 10:05:00,319.9,320.94,319.71,320.92,7611.0,318.7814,319.8177,318.592,319.7978,7611.0
2025-02-07 10:10:00,320.8,320.99,320.35,320.42,4824.0,319.6782,319.8676,319.2298,319.2996,4824.0
2025-02-07 10:15:00,320.66,320.82,320.16,320.44,10087.0,319.5387,319.6982,319.0405,319.3195,10087.0
2025-02-07 10:20:00,320.33,320.98,319.84,320.87,4195.0,319.2099,319.8576,318.7216,319.748,4195.0
2025-02-07 10:25:00,320.83,321.29,320.75,320.76,13946.0,319.7081,320.1665,319.6284,319.6384,13946.0
2025-02-07 10:30:00,320.71,321.05,320.51,321.0,4325.0,319.5885,319.9274,319.3892,319.8775,4325.0
2025-02-07 10:35:00,321.07,321.3,320.88,320.88,2670.0,319.9473,320.1765,319.7579,319.7579,2670.0
2025-02-07 10:40:00,321.26,321.3,320.7,320.72,5535.0,320.1366,320.1765,319.5786,319.5985,5535.0
2025-02-07 10:45:00,320.6,320.88,320.18,320.18,7900.0,319.4789,319.7579,319.0604,319.0604,7900.0
2025-02-07 10:50:00,320.19,320.46,318.41,318.55,12511.0,319.0704,319.3394,317.2966,317.4361,12511.0
2025-02-07 10:55:00,318.92,319.45,318.69,319.11,8564.0,317.8048,318.3329,317.5756,317.9941,8564.0
2025-02-07 11:00:00,319.05,319.05,318.25,318.86,3875.0,317.9343,317.9343,317.1371,317.745,3875.0
2025-02-07 11:05:00,318.73,319.83,318.55,319.5,3656.0,317.6155,318.7116,317.4361,318.3828,3656.0
2025-02-07 11:10:00,319.48,320.06,319.36,319.82,7582.0,318.3628,318.9408,318.2433,318.7017,7582.0
2025-02-07 11:15:00,319.56,320.96,319.56,320.63,8345.0,318.4426,319.8377,318.4426,319.5088,8345.0
2025-02-07 11:20:00,320.96,321.0,320.13,320.13,4429.0,319.8377,319.8775,319.0106,319.0106,4429.0
2025-02-07 11:25:00,320.18,320.18,319.56,319.67,4815.0,319.0604,319.0604,318.4426,318.5522,4815.0
2025-02-07 11:30:00,319.86,320.37,319.66,320.31,4076.0,318.7415,319.2497,318.5422,319.1899,4076.0
2025-02-07 11:35:00,320.26,320.26,319.77,319.9,5245.0,319.1401,319.1401,318.6518,318.7814,5245.0
2025-02-07 11:40:00,319.98,320.15,319.57,319.68,4909.0,318.8611,319.0305,318.4525,318.5621,4909.0
2025-02-07 11:45:00,319.48,319.86,319.38,319.86,3312.0,318.3628,318.7415,318.2632,318.7415,3312.0
2025-02-07 11:50:00,319.95,320.06,319.35,319.35,5413.0,318.8312,318.9408,318.2333,318.2333,5413.0
2025-02-07 11:55:00,319.42,319.86,319.19,319.19,8621.0,318.3031,318.7415,318.0739,318.0739,8621.0
2025-02-07 12:00:00,319.07,319.26,319.01,319.08,1841.0,317.9543,318.1436,317.8945,317.9642,1841.0
2025-02-07 12:05:00,319.07,319.95,318.87,319.71,8593.0,317.9543,318.8312,317.755,318.592,8593.0
2025-02-07 12:10:00,319.6,319.68,319.2,319.38,2439.0,318.4824,318.5621,318.0838,318.2632,2439.0
2025-02-07 12:15:00,319.45,319.61,318.83,319.4,4790.0,318.3329,318.4924,317.7151,318.2831,4790.0
2025-02-07 12:20:00,319.59,319.91,319.17,319.23,3512.0,318.4725,318.7913,318.0539,318.1137,3512.0
2025-02-07 12:25:00,319.15,319.55,319.1,319.36,3417.0,318.034,318.4326,317.9842,318.2433,3417.0
2025-02-07 12:30:00,319.59,319.62,319.2,319.25,5748.0,318.4725,318.5024,318.0838,318.1336,5748.0
2025-02-07 12:35:00,319.4,319.5,318.89,319.01,3443.0,318.2831,318.3828,317.7749,317.8945,3443.0
2025-02-07 12:40:00,318.89,318.89,318.63,318.65,1610.0,317.7749,317.7749,317.5158,317.5357,1610.0
2025-02-07 12:45:00,318.82,318.92,318.76,318.92,1921.0,317.7051,317.8048,317.6454,317.8048,1921.0
2025-02-07 12:50:00,318.9,319.27,318.72,318.72,3354.0,317.7849,318.1536,317.6055,317.6055,3354.0
2025-02-07 12:55:00,319.0,319.01,318.57,318.57,3100.0,317.8845,317.8945,317.456,317.456,3100.0
2025-02-07 13:00:00,318.66,319.05,318.65,318.96,2254.0,317.5457,317.9343,317.5357,317.8447,2254.0
2025-02-07 13:05:00,318.85,319.35,318.85,319.35,3237.0,317.735,318.2333,317.735,318.2333,3237.0
2025-02-07 13:10:00,319.32,319.52,319.32,319.49,2229.0,318.2034,318.4027,318.2034,318.3728,2229.0
2025-02-07 13:15:00,319.44,319.44,319.0,319.0,3116.0,318.323,318.323,317.8845,317.8845,3116.0
2025-02-07 13:20:00,319.01,319.16,318.86,318.97,11794.0,317.8945,318.044,317.745,317.8546,11794.0
2025-02-07 13:25:00,318.96,319.17,318.74,318.86,3707.0,317.8447,318.0539,317.6254,317.745,3707.0
2025-02-07 13:30:00,318.94,319.02,318.7,318.8,3365.0,317.8247,317.9045,317.5856,317.6852,3365.0
2025-02-07 13:35:00,318.77,318.93,318.66,318.8,1613.0,317.6553,317.8148,317.5457,317.6852,1613.0
2025-02-07 13:40:00,318.68,318.68,318.04,318.19,4558.0,317.5656,317.5656,316.9279,317.0774,4558.0
2025-02-07 13:45:00,318.19,318.19,317.81,317.87,4085.0,317.0774,317.0774,316.6987,316.7585,4085.0
2025-02-07 13:50:00,318.0,318.09,317.5,317.6,4312.0,316.888,316.9777,316.3898,316.4894,4312.0
2025-02-07 13:55:00,317.57,317.68,317.24,317.27,19179.0,316.4595,316.5691,316.1307,316.1606,19179.0
2025-02-07 14:00:00,317.27,317.37,317.12,317.25,6070.0,316.1606,316.2602,316.0111,316.1406,6070.0
2025-02-07 14:05:00,317.19,317.22,317.1,317.19,2768.0,316.0808,316.1107,315.9912,316.0808,2768.0
2025-02-07 14:10:00,317.19,317.22,316.72,316.85,2401.0,316.0808,316.1107,315.6125,315.742,2401.0
2025-02-07 14:15:00,316.86,317.23,316.86,317.22,6410.0,315.752,316.1207,315.752,316.1107,6410.0
2025-02-07 14:20:00,317.13,317.33,316.89,317.09,4210.0,316.0211,316.2204,315.7819,315.9812,4210.0
2025-02-07 14:25:00,317.32,317.47,317.23,317.3,3629.0,316.2104,316.3599,316.1207,316.1905,3629.0
2025-02-07 14:30:00,317.32,317.32,317.02,317.28,6526.0,316.2104,316.2104,315.9114,316.1705,6526.0
2025-02-07 14:35:00,317.26,317.34,317.0,317.32,4138.0,316.1506,316.2303,315.8915,316.2104,4138.0
2025-02-07 14:40:00,317.42,317.42,317.1,317.29,4385.0,316.31,316.31,315.9912,316.1805,4385.0
2025-02-07 14:45:00,317.21,317.23,316.87,317.18,3260.0,316.1008,316.1207,315.762,316.0709,3260.0
2025-02-07 14:50:00,317.16,317.23,316.92,316.99,4588.0,316.051,316.1207,315.8118,315.8815,4588.0
2025-02-07 14:55:00,316.99,317.15,316.91,317.01,9836.0,315.8815,316.041,315.8018,315.9015,9836.0
2025-02-07 15:00:00,316.92,316.96,316.66,316.78,4322.0,315.8118,315.8517,315.5527,315.6723,4322.0
2025-02-07 15:05:00,316.85,317.33,316.83,317.32,7264.0,315.742,316.2204,315.7221,316.2104,7264.0
2025-02-07 15:10:00,317.25,317.25,317.0,317.08,6418.0,316.1406,316.1406,315.8915,315.9712,6418.0
2025-02-07 15:15:00,317.02,317.29,316.92,317.29,9490.0,315.9114,316.1805,315.8118,316.1805,9490.0
2025-02-07 15:20:00,317.17,317.42,317.13,317.13,16284.0,316.0609,316.31,316.0211,316.0211,16284.0
2025-02-07 15:25:00,317.22,317.43,317.18,317.2,7585.0,316.1107,316.32,316.0709,316.0908,7585.0
2025-02-07 15:30:00,317.28,317.43,317.1,317.38,9830.0,316.1705,316.32,315.9912,316.2702,9830.0
2025-02-07 15:35:00,317.4,317.62,317.29,317.31,15064.0,316.2901,316.5093,316.1805,316.2004,15064.0
2025-02-07 15:40:00,317.31,317.41,316.97,316.98,9366.0,316.2004,316.3001,315.8616,315.8716,9366.0
2025-02-07 15:45:00,316.95,317.27,316.94,317.13,15785.0,315.8417,316.1606,315.8317,316.0211,15785.0
2025-02-07 15:50:00,317.21,317.59,316.38,316.5,37613.0,316.1008,316.4795,315.2737,315.3933,37613.0
2025-02-07 15:55:00,316.55,316.89,316.29,316.85,97345.0,315.4431,315.7819,315.184,315.742,97345.0
2025-02-10 09:30:00,318.45,318.45,315.74,316.12,37205.0,317.3364,317.3364,314.6359,315.0146,37205.0
2025-02-10 09:35:00,316.02,316.23,315.0,315.15,20406.0,314.9149,315.1242,313.8985,314.048,20406.0
2025-02-10 09:40:00,315.29,315.43,314.25,315.17,24281.0,314.1875,314.327,313.1511,314.0679,24281.0
2025-02-10 09:45:00,315.01,315.3,314.79,315.04,7911.0,313.9085,314.1975,313.6892,313.9384,7911.0
2025-02-10 09:50:00,315.12,316.34,315.12,316.28,4896.0,314.0181,315.2338,314.0181,315.174,4896.0
2025-02-10 09:55:00,316.29,316.76,316.13,316.39,6431.0,315.184,315.6524,315.0246,315.2836,6431.0
2025-02-10 10:00:00,316.52,316.83,316.18,316.6,16819.0,315.4132,315.7221,315.0744,315.4929,16819.0
2025-02-10 10:05:00,316.66,316.84,315.91,315.91,12779.0,315.5527,315.7321,314.8053,314.8053,12779.0
2025-02-10 10:10:00,316.06,316.14,315.01,315.29,12348.0,314.9548,315.0345,313.9085,314.1875,12348.0
2025-02-10 10:15:00,315.21,315.47,315.01,315.47,6733.0,314.1078,314.3669,313.9085,314.3669,6733.0
2025-02-10 10:20:00,315.42,315.42,314.64,314.74,8435.0,314.317,314.317,313.5398,313.6394,8435.0
2025-02-10 10:25:00,314.73,314.84,314.2,314.75,8591.0,313.6295,313.7391,313.1013,313.6494,8591.0
2025-02-10 10:30:00,314.93,315.23,310.57,311.33,112668.0,313.8288,314.1277,309.484,310.2413,112668.0
2025-02-10 10:35:00,311.54,312.86,306.01,309.34,192731.0,310.4506,311.766,304.9399,308.2583,192731.0
2025-02-10 10:40:00,309.33,310.81,308.08,309.66,73764.0,308.2483,309.7232,307.0027,308.5772,73764.0
2025-02-10 10:45:00,309.94,310.75,307.3,307.83,66095.0,308.8562,309.6634,306.2254,306.7536,66095.0
2025-02-10 10:50:00,308.07,308.48,307.16,307.58,49776.0,306.9927,307.4013,306.0859,306.5045,49776.0
2025-02-10 10:55:00,307.62,308.36,306.61,307.8,70950.0,306.5443,307.2817,305.5378,306.7237,70950.0
2025-02-10 11:00:00,307.9,309.17,306.64,308.82,32887.0,306.8233,308.0889,305.5677,307.7401,32887.0
2025-02-10 11:05:00,308.98,309.02,308.19,308.49,18894.0,307.8996,307.9394,307.1123,307.4113,18894.0
2025-02-10 11:10:00,308.73,309.08,307.63,307.71,18063.0,307.6504,307.9992,306.5543,306.634,18063.0
2025-02-10 11:15:00,307.96,308.18,307.4,308.17,20392.0,306.8831,307.1024,306.3251,307.0924,20392.0
2025-02-10 11:20:00,308.2,308.81,307.95,308.17,16190.0,307.1223,307.7302,306.8732,307.0924,16190.0
2025-02-10 11:25:00,308.29,308.75,307.9,308.42,16846.0,307.212,307.6704,306.8233,307.3415,16846.0
2025-02-10 11:30:00,308.55,309.31,307.47,307.83,27100.0,307.4711,308.2284,306.3948,306.7536,27100.0
2025-02-10 11:35:00,308.0,308.18,307.41,307.76,21491.0,306.923,307.1024,306.335,306.6838,21491.0
2025-02-10 11:40:00,307.72,308.54,307.52,308.0,27586.0,306.644,307.4611,306.4447,306.923,27586.0
2025-02-10 11:45:00,307.79,308.15,307.58,308.12,14051.0,306.7137,307.0725,306.5045,307.0426,14051.0
2025-02-10 11:50:00,308.19,308.8,308.0,308.65,14146.0,307.1123,307.7202,306.923,307.5707,14146.0
2025-02-10 11:55:00,308.63,309.49,308.47,308.93,29177.0,307.5508,308.4078,307.3913,307.8497,29177.0
2025-02-10 12:00:00,309.08,309.09,308.35,308.46,9805.0,307.9992,308.0092,307.2718,307.3814,9805.0
2025-02-10 12:05:00,308.46,308.52,307.98,308.17,12361.0,307.3814,307.4412,306.9031,307.0924,12361.0
2025-02-10 12:10:00,308.23,308.23,307.41,307.66,23555.0,307.1522,307.1522,306.335,306.5842,23555.0
2025-02-10 12:15:00,307.66,308.4,307.47,308.24,17091.0,306.5842,307.3216,306.3948,307.1621,17091.0
2025-02-10 12:20:00,308.19,309.09,308.13,308.97,10356.0,307.1123,308.0092,307.0525,307.8896,10356.0
2025-02-10 12:25:00,309.09,309.22,308.8,308.8,10663.0,308.0092,308.1387,307.7202,307.7202,10663.0
2025-02-10 12:30:00,308.9,309.86,308.88,309.69,16002.0,307.8198,308.7765,307.7999,308.6071,16002.0
2025-02-10 12:35:00,309.77,309.92,309.51,309.67,19880.0,308.6868,308.8363,308.4277,308.5871,19880.0
2025-02-10 12:40:00,309.75,310.06,309.58,309.58,12754.0,308.6669,308.9758,308.4975,308.4975,12754.0
2025-02-10 12:45:00,309.58,309.68,308.9,309.17,18947.0,308.4975,308.5971,307.8198,308.0889,18947.0
2025-02-10 12:50:00,309.15,309.68,308.8,309.68,12399.0,308.069,308.5971,307.7202,308.5971,12399.0
2025-02-10 12:55:00,309.5,309.5,308.98,309.16,6984.0,308.4177,308.4177,307.8996,308.0789,6984.0
2025-02-10 13:00:00,309.07,309.32,309.03,309.32,8388.0,307.9892,308.2384,307.9494,308.2384,8388.0
2025-02-10 13:05:00,309.31,310.31,309.2,310.03,17852.0,308.2284,309.2249,308.1188,308.9459,17852.0
2025-02-10 13:10:00,310.03,310.2,309.91,310.01,17710.0,308.9459,309.1153,308.8263,308.926,17710.0
2025-02-10 13:15:00,310.01,310.09,309.67,309.94,11022.0,308.926,309.0057,308.5871,308.8562,11022.0
2025-02-10 13:20:00,309.99,310.33,309.64,309.75,12812.0,308.906,309.2448,308.5573,308.6669,12812.0
2025-02-10 13:25:00,309.9,310.0,309.76,309.76,10756.0,308.8163,308.916,308.6768,308.6768,10756.0
2025-02-10 13:30:00,309.86,309.86,309.24,309.29,10350.0,308.7765,308.7765,308.1586,308.2085,10350.0
2025-02-10 13:35:00,309.39,310.11,309.29,310.11,9291.0,308.3081,309.0256,308.2085,309.0256,9291.0
2025-02-10 13:40:00,309.91,310.57,309.91,310.55,10661.0,308.8263,309.484,308.8263,309.4641,10661.0
2025-02-10 13:45:00,310.38,310.52,310.0,310.05,5173.0,309.2947,309.4342,308.916,308.9658,5173.0
2025-02-10 13:50:00,310.05,310.56,310.05,310.31,7641.0,308.9658,309.474,308.9658,309.2249,7641.0
2025-02-10 13:55:00,310.32,310.7,310.32,310.6,6601.0,309.2349,309.6135,309.2349,309.5139,6601.0
2025-02-10 14:00:00,310.49,310.7,310.08,310.7,8988.0,309.4043,309.6135,308.9957,309.6135,8988.0
2025-02-10 14:05:00,310.57,310.93,310.5,310.81,4126.0,309.484,309.8427,309.4142,309.7232,4126.0
2025-02-10 14:10:00,310.81,311.23,310.78,311.16,12942.0,309.7232,310.1417,309.6933,310.0719,12942.0
2025-02-10 14:15:00,311.14,311.14,310.45,310.6,19035.0,310.052,310.052,309.3644,309.5139,19035.0
2025-02-10 14:20:00,310.59,311.3,310.59,311.1,10777.0,309.5039,310.2114,309.5039,310.0121,10777.0
2025-02-10 14:25:00,311.0,311.07,310.8,310.88,6655.0,309.9125,309.9822,309.7132,309.7929,6655.0
2025-02-10 14:30:00,310.83,311.1,310.37,310.37,12765.0,309.7431,310.0121,309.2847,309.2847,12765.0
2025-02-10 14:35:00,310.38,310.73,310.38,310.48,9821.0,309.2947,309.6434,309.2947,309.3943,9821.0
2025-02-10 14:40:00,310.49,310.53,310.37,310.44,5687.0,309.4043,309.4441,309.2847,309.3545,5687.0
2025-02-10 14:45:00,310.45,310.74,310.38,310.65,10195.0,309.3644,309.6534,309.2947,309.5637,10195.0
2025-02-10 14:50:00,310.67,310.74,310.44,310.44,7627.0,309.5836,309.6534,309.3545,309.3545,7627.0
2025-02-10 14:55:00,310.48,310.49,309.82,310.0,16571.0,309.3943,309.4043,308.7366,308.916,16571.0
2025-02-10 15:00:00,309.9,310.32,309.83,309.92,19476.0,308.8163,309.2349,308.7466,308.8363,19476.0
2025-02-10 15:05:00,309.91,310.25,309.9,310.0,17109.0,308.8263,309.1651,308.8163,308.916,17109.0
2025-02-10 15:10:00,310.13,310.45,310.05,310.32,10977.0,309.0455,309.3644,308.9658,309.2349,10977.0
2025-02-10 15:15:00,310.28,310.36,310.12,310.17,11287.0,309.195,309.2747,309.0356,309.0854,11287.0
2025-02-10 15:20:00,310.18,310.47,309.98,310.36,13542.0,309.0954,309.3843,308.8961,309.2747,13542.0
2025-02-10 15:25:00,310.44,310.55,310.34,310.55,19488.0,309.3545,309.4641,309.2548,309.4641,19488.0
2025-02-10 15:30:00,310.6,311.04,310.38,311.03,19394.0,309.5139,309.9524,309.2947,309.9424,19394.0
2025-02-10 15:35:00,310.83,311.29,310.73,310.99,17514.0,309.7431,310.2015,309.6434,309.9025,17514.0
2025-02-10 15:40:00,311.06,311.39,311.05,311.33,19869.0,309.9723,310.3011,309.9623,310.2413,19869.0
2025-02-10 15:45:00,311.33,311.35,310.87,310.91,14897.0,310.2413,310.2613,309.7829,309.8228,14897.0
2025-02-10 15:50:00,310.85,311.07,310.29,310.31,29653.0,309.763,309.9822,309.205,309.2249,29653.0
2025-02-10 15:55:00,310.35,310.56,310.02,310.27,81336.0,309.2648,309.474,308.9359,309.185,81336.0
2025-02-11 09:30:00,308.53,308.53,306.34,307.57,53485.0,307.4511,307.4511,305.2688,306.4945,53485.0
2025-02-11 09:35:00,307.66,308.62,307.66,308.42,16876.0,306.5842,307.5408,306.5842,307.3415,16876.0
2025-02-11 09:40:00,308.57,308.62,307.71,307.97,11982.0,307.491,307.5408,306.634,306.8931,11982.0
2025-02-11 09:45:00,307.94,308.44,307.76,308.34,12336.0,306.8632,307.3614,306.6838,307.2618,12336.0
2025-02-11 09:50:00,308.29,308.55,307.34,307.69,13563.0,307.212,307.4711,306.2653,306.6141,13563.0
2025-02-11 09:55:00,307.78,307.8,306.85,307.28,18530.0,306.7038,306.7237,305.777,306.2055,18530.0
2025-02-11 10:00:00,307.36,308.01,307.07,307.12,25982.0,306.2852,306.933,305.9962,306.0461,25982.0
2025-02-11 10:05:00,307.07,307.12,306.67,306.96,15341.0,305.9962,306.0461,305.5976,305.8866,15341.0
2025-02-11 10:10:00,307.0,307.53,306.94,307.12,8071.0,305.9265,306.4546,305.8667,306.0461,8071.0
2025-02-11 10:15:00,307.15,307.23,306.46,306.46,9906.0,306.076,306.1557,305.3884,305.3884,9906.0
2025-02-11 10:20:00,306.57,306.98,306.51,306.65,10708.0,305.498,305.9066,305.4382,305.5777,10708.0
2025-02-11 10:25:00,306.62,306.95,306.55,306.94,9286.0,305.5478,305.8767,305.4781,305.8667,9286.0
2025-02-11 10:30:00,306.95,307.24,306.79,307.15,9818.0,305.8767,306.1656,305.7172,306.076,9818.0
2025-02-11 10:35:00,307.08,307.66,307.08,307.62,11832.0,306.0062,306.5842,306.0062,306.5443,11832.0
2025-02-11 10:40:00,307.54,307.96,307.5,307.79,10884.0,306.4646,306.8831,306.4247,306.7137,10884.0
2025-02-11 10:45:00,307.95,308.02,307.59,307.83,8056.0,306.8732,306.9429,306.5144,306.7536,8056.0
2025-02-11 10:50:00,307.91,308.09,307.64,307.79,15907.0,306.8333,307.0127,306.5642,306.7137,15907.0
2025-02-11 10:55:00,307.89,308.19,307.85,308.07,14432.0,306.8134,307.1123,306.7735,306.9927,14432.0
2025-02-11 11:00:00,308.09,308.19,307.89,308.03,13951.0,307.0127,307.1123,306.8134,306.9529,13951.0
2025-02-11 11:05:00,307.98,308.09,307.85,307.87,7944.0,306.9031,307.0127,306.7735,306.7934,7944.0
2025-02-11 11:10:00,307.88,307.97,307.64,307.97,11171.0,306.8034,306.8931,306.5642,306.8931,11171.0
2025-02-11 11:15:00,308.0,308.65,308.0,308.18,19441.0,306.923,307.5707,306.923,307.1024,19441.0
2025-02-11 11:20:00,308.38,308.58,307.86,307.86,4021.0,307.3017,307.501,306.7835,306.7835,4021.0
2025-02-11 11:25:00,307.96,308.09,307.58,307.61,8910.0,306.8831,307.0127,306.5045,306.5343,8910.0
2025-02-11 11:30:00,307.62,307.84,307.37,307.45,7470.0,306.5443,306.7635,306.2952,306.3749,7470.0
2025-02-11 11:35:00,307.53,307.73,307.27,307.72,8630.0,306.4546,306.6539,306.1955,306.644,8630.0
2025-02-11 11:40:00,307.85,308.06,307.69,307.76,3688.0,306.7735,306.9828,306.6141,306.6838,3688.0
2025-02-11 11:45:00,307.85,308.23,307.77,308.23,10280.0,306.7735,307.1522,306.6938,307.1522,10280.0
2025-02-11 11:50:00,308.17,308.19,308.11,308.13,4809.0,307.0924,307.1123,307.0326,307.0525,4809.0
2025-02-11 11:55:00,308.13,308.3,308.02,308.2,9515.0,307.0525,307.2219,306.9429,307.1223,9515.0
2025-02-11 12:00:00,308.18,308.36,308.03,308.18,7472.0,307.1024,307.2817,306.9529,307.1024,7472.0
2025-02-11 12:05:00,308.26,308.44,308.24,308.32,6909.0,307.1821,307.3614,307.1621,307.2419,6909.0
2025-02-11 12:10:00,308.31,308.47,308.18,308.43,5579.0,307.2319,307.3913,307.1024,307.3515,5579.0
2025-02-11 12:15:00,308.3,308.9,308.28,308.75,9974.0,307.2219,307.8198,307.202,307.6704,9974.0
2025-02-11 12:20:00,308.76,309.09,308.69,309.06,5390.0,307.6803,308.0092,307.6106,307.9793,5390.0
2025-02-11 12:25:00,309.12,309.24,309.03,309.22,4582.0,308.0391,308.1586,307.9494,308.1387,4582.0
2025-02-11 12:30:00,309.15,309.22,309.04,309.06,5553.0,308.069,308.1387,307.9593,307.9793,5553.0
2025-02-11 12:35:00,309.01,309.11,308.93,309.1,3384.0,307.9295,308.0291,307.8497,308.0191,3384.0
2025-02-11 12:40:00,309.01,309.12,308.99,309.09,2316.0,307.9295,308.0391,307.9095,308.0092,2316.0
2025-02-11 12:45:00,309.08,309.09,308.88,308.88,5064.0,307.9992,308.0092,307.7999,307.7999,5064.0
2025-02-11 12:50:00,308.97,308.97,308.54,308.65,6632.0,307.8896,307.8896,307.4611,307.5707,6632.0
2025-02-11 12:55:00,308.67,308.75,308.56,308.56,2625.0,307.5906,307.6704,307.481,307.481,2625.0
2025-02-11 13:00:00,308.61,308.61,308.11,308.24,5391.0,307.5309,307.5309,307.0326,307.1621,5391.0
2025-02-11 13:05:00,308.33,308.79,308.28,308.79,3396.0,307.2518,307.7102,307.202,307.7102,3396.0
2025-02-11 13:10:00,308.97,309.16,308.9,308.94,7058.0,307.8896,308.0789,307.8198,307.8597,7058.0
2025-02-11 13:15:00,308.9,309.06,308.89,308.89,5066.0,307.8198,307.9793,307.8099,307.8099,5066.0
2025-02-11 13:20:00,308.9,308.95,308.71,308.73,12375.0,307.8198,307.8697,307.6305,307.6504,12375.0
2025-02-11 13:25:00,308.7,308.94,308.7,308.83,7978.0,307.6205,307.8597,307.6205,307.7501,7978.0
2025-02-11 13:30:00,308.85,309.17,308.84,309.12,4812.0,307.77,308.0889,307.76,308.0391,4812.0
2025-02-11 13:35:00,309.07,309.39,309.02,309.25,12620.0,307.9892,308.3081,307.9394,308.1686,12620.0
2025-02-11 13:40:00,309.19,309.41,309.16,309.38,15889.0,308.1088,308.3281,308.0789,308.2982,15889.0
2025-02-11 13:45:00,309.39,309.74,309.39,309.67,5112.0,308.3081,308.6569,308.3081,308.5871,5112.0
2025-02-11 13:50:00,309.68,309.68,309.52,309.62,7559.0,308.5971,308.5971,308.4377,308.5373,7559.0
2025-02-11 13:55:00,309.62,309.8,309.56,309.73,12834.0,308.5373,308.7167,308.4775,308.6469,12834.0
2025-02-11 14:00:00,309.74,309.8,309.59,309.69,25876.0,308.6569,308.7167,308.5074,308.6071,25876.0
2025-02-11 14:05:00,309.69,309.71,309.01,309.13,12163.0,308.6071,308.627,307.9295,308.049,12163.0
2025-02-11 14:10:00,309.22,309.22,308.9,309.05,5411.0,308.1387,308.1387,307.8198,307.9693,5411.0
2025-02-11 14:15:00,309.12,309.14,308.83,309.02,8063.0,308.0391,308.059,307.7501,307.9394,8063.0
2025-02-11 14:20:00,309.02,309.25,308.93,309.21,9338.0,307.9394,308.1686,307.8497,308.1288,9338.0
2025-02-11 14:25:00,309.23,309.47,309.23,309.47,6813.0,308.1487,308.3878,308.1487,308.3878,6813.0
2025-02-11 14:30:00,309.39,309.73,309.39,309.6,8108.0,308.3081,308.6469,308.3081,308.5174,8108.0
2025-02-11 14:35:00,309.51,309.65,309.4,309.65,4519.0,308.4277,308.5672,308.3181,308.5672,4519.0
2025-02-11 14:40:00,309.62,310.29,309.61,310.12,13213.0,308.5373,309.205,308.5274,309.0356,13213.0
2025-02-11 14:45:00,310.05,310.05,309.87,309.89,4321.0,308.9658,308.9658,308.7864,308.8064,4321.0
2025-02-11 14:50:00,309.89,309.94,309.78,309.84,8767.0,308.8064,308.8562,308.6968,308.7566,8767.0
2025-02-11 14:55:00,309.86,309.9,309.75,309.75,7281.0,308.7765,308.8163,308.6669,308.6669,7281.0
2025-02-11 15:00:00,309.88,309.97,309.72,309.9,3964.0,308.7964,308.8861,308.637,308.8163,3964.0
2025-02-11 15:05:00,309.91,310.0,309.74,309.95,9457.0,308.8263,308.916,308.6569,308.8662,9457.0
2025-02-11 15:10:00,309.94,309.99,309.88,309.88,4374.0,308.8562,308.906,308.7964,308.7964,4374.0
2025-02-11 15:15:00,309.86,309.9,309.57,309.77,6758.0,308.7765,308.8163,308.4875,308.6868,6758.0
2025-02-11 15:20:00,309.83,310.01,309.81,310.01,7181.0,308.7466,308.926,308.7267,308.926,7181.0
2025-02-11 15:25:00,310.03,310.36,310.01,310.31,12917.0,308.9459,309.2747,308.926,309.2249,12917.0
2025-02-11 15:30:00,310.29,310.51,310.16,310.31,9386.0,309.205,309.4242,309.0754,309.2249,9386.0
2025-02-11 15:35:00,310.25,310.25,309.65,309.74,19350.0,309.1651,309.1651,308.5672,308.6569,19350.0
2025-02-11 15:40:00,309.7,309.99,309.69,309.93,5424.0,308.617,308.906,308.6071,308.8462,5424.0
2025-02-11 15:45:00,309.9,309.97,309.76,309.8,7900.0,308.8163,308.8861,308.6768,308.7167,7900.0
2025-02-11 15:50:00,309.89,309.9,309.42,309.46,26320.0,308.8064,308.8163,308.338,308.3779,26320.0
2025-02-11 15:55:00,309.51,309.79,309.26,309.66,55770.0,308.4277,308.7067,308.1786,308.5772,55770.0
2025-02-12 09:30:00,306.85,307.75,305.39,307.2,79199.0,305.777,306.6739,304.3221,306.1258,79199.0
2025-02-12 09:35:00,307.04,307.05,305.33,305.47,29174.0,305.9663,305.9763,304.2623,304.4018,29174.0
2025-02-12 09:40:00,305.29,305.51,303.91,304.23,33686.0,304.2225,304.4417,302.8473,303.1662,33686.0
2025-02-12 09:45:00,304.21,305.33,304.17,305.29,35621.0,303.1462,304.2623,303.1064,304.2225,35621.0
2025-02-12 09:50:00,305.29,306.0,305.16,305.92,17484.0,304.2225,304.93,304.0929,304.8503,17484.0
2025-02-12 09:55:00,305.85,306.69,305.68,306.69,13965.0,304.7805,305.6176,304.6111,305.6176,13965.0
2025-02-12 10:00:00,306.66,306.66,305.43,305.51,23410.0,305.5877,305.5877,304.362,304.4417,23410.0
2025-02-12 10:05:00,305.43,306.12,305.42,305.75,9904.0,304.362,305.0496,304.352,304.6809,9904.0
2025-02-12 10:10:00,305.52,306.26,305.38,305.8,11418.0,304.4517,305.1891,304.3121,304.7307,11418.0
2025-02-12 10:15:00,305.77,306.18,305.69,306.12,7483.0,304.7008,305.1093,304.6211,305.0496,7483.0
2025-02-12 10:20:00,306.14,306.55,305.57,305.99,8257.0,305.0695,305.4781,304.5015,304.92,8257.0
2025-02-12 10:25:00,305.86,305.97,305.57,305.68,12056.0,304.7905,304.9001,304.5015,304.6111,12056.0
2025-02-12 10:30:00,305.58,305.71,305.43,305.51,5671.0,304.5114,304.641,304.362,304.4417,5671.0
2025-02-12 10:35:00,305.59,306.83,305.58,306.83,8606.0,304.5214,305.7571,304.5114,305.7571,8606.0
2025-02-12 10:40:00,306.82,306.83,306.37,306.83,5520.0,305.7471,305.7571,305.2987,305.7571,5520.0
2025-02-12 10:45:00,306.8,306.82,306.31,306.35,11079.0,305.7272,305.7471,305.2389,305.2788,11079.0
2025-02-12 10:50:00,306.37,306.47,306.03,306.28,9257.0,305.2987,305.3983,304.9599,305.209,9257.0
2025-02-12 10:55:00,306.46,306.65,306.37,306.65,4679.0,305.3884,305.5777,305.2987,305.5777,4679.0
2025-02-12 11:00:00,306.65,306.73,306.26,306.26,13490.0,305.5777,305.6574,305.1891,305.1891,13490.0
2025-02-12 11:05:00,306.27,306.32,305.68,305.83,11060.0,305.199,305.2489,304.6111,304.7606,11060.0
2025-02-12 11:10:00,305.7,305.8,305.15,305.35,16263.0,304.631,304.7307,304.083,304.2823,16263.0
2025-02-12 11:15:00,305.35,305.35,304.98,305.0,8744.0,304.2823,304.2823,303.9135,303.9335,8744.0
2025-02-12 11:20:00,305.04,305.1,304.72,304.81,9931.0,303.9733,304.0331,303.6545,303.7441,9931.0
2025-02-12 11:25:00,304.72,304.93,304.41,304.93,11430.0,303.6545,303.8637,303.3455,303.8637,11430.0
2025-02-12 11:30:00,305.04,305.14,304.51,304.86,15291.0,303.9733,304.073,303.4452,303.794,15291.0
2025-02-12 11:35:00,304.78,305.01,304.72,304.91,8626.0,303.7142,303.9434,303.6545,303.8438,8626.0
2025-02-12 11:40:00,305.04,305.36,304.97,305.36,6705.0,303.9733,304.2922,303.9036,304.2922,6705.0
2025-02-12 11:45:00,305.37,305.37,305.05,305.08,3547.0,304.3022,304.3022,303.9833,304.0132,3547.0
2025-02-12 11:50:00,305.17,305.74,305.17,305.69,7924.0,304.1029,304.6709,304.1029,304.6211,7924.0
2025-02-12 11:55:00,305.72,306.13,305.61,305.98,4565.0,304.651,305.0595,304.5413,304.91,4565.0
2025-02-12 12:00:00,305.88,306.28,305.72,305.89,12556.0,304.8104,305.209,304.651,304.8204,12556.0
2025-02-12 12:05:00,305.92,306.08,305.72,305.84,9347.0,304.8503,305.0097,304.651,304.7705,9347.0
2025-02-12 12:10:00,305.83,306.68,305.77,306.64,5291.0,304.7606,305.6076,304.7008,305.5677,5291.0
2025-02-12 12:15:00,306.49,306.78,306.46,306.53,8385.0,305.4183,305.7073,305.3884,305.4581,8385.0
2025-02-12 12:20:00,306.49,306.92,306.47,306.84,6466.0,305.4183,305.8468,305.3983,305.767,6466.0
2025-02-12 12:25:00,306.78,306.94,306.62,306.85,3172.0,305.7073,305.8667,305.5478,305.777,3172.0
2025-02-12 12:30:00,306.77,306.9,306.42,306.74,4529.0,305.6973,305.8268,305.3485,305.6674,4529.0
2025-02-12 12:35:00,306.69,306.75,306.39,306.51,4868.0,305.6176,305.6774,305.3186,305.4382,4868.0
2025-02-12 12:40:00,306.51,306.53,306.31,306.5,6383.0,305.4382,305.4581,305.2389,305.4282,6383.0
2025-02-12 12:45:00,306.56,307.08,306.56,307.01,6748.0,305.488,306.0062,305.488,305.9364,6748.0
2025-02-12 12:50:00,307.11,307.29,306.82,306.99,6120.0,306.0361,306.2155,305.7471,305.9165,6120.0
2025-02-12 12:55:00,307.05,307.45,306.99,307.18,4978.0,305.9763,306.3749,305.9165,306.1059,4978.0
2025-02-12 13:00:00,307.31,307.49,306.95,307.14,4391.0,306.2354,306.4148,305.8767,306.066,4391.0
2025-02-12 13:05:00,307.13,307.13,306.47,306.77,8868.0,306.056,306.056,305.3983,305.6973,8868.0
2025-02-12 13:10:00,306.83,306.9,306.37,306.73,8126.0,305.7571,305.8268,305.2987,305.6574,8126.0
2025-02-12 13:15:00,306.88,307.02,306.74,306.82,2704.0,305.8069,305.9464,305.6674,305.7471,2704.0
2025-02-12 13:20:00,306.83,306.99,306.81,306.85,2416.0,305.7571,305.9165,305.7371,305.777,2416.0
2025-02-12 13:25:00,306.96,307.09,306.68,306.96,8158.0,305.8866,306.0162,305.6076,305.8866,8158.0
2025-02-12 13:30:00,306.92,307.04,306.76,306.8,5278.0,305.8468,305.9663,305.6873,305.7272,5278.0
2025-02-12 13:35:00,306.77,307.36,306.77,307.26,5972.0,305.6973,306.2852,305.6973,306.1856,5972.0
2025-02-12 13:40:00,307.32,307.39,306.67,306.73,8697.0,306.2454,306.3151,305.5976,305.6574,8697.0
2025-02-12 13:45:00,306.7,307.03,306.67,306.99,5962.0,305.6275,305.9564,305.5976,305.9165,5962.0
2025-02-12 13:50:00,306.84,307.22,306.82,307.07,5789.0,305.767,306.1457,305.7471,305.9962,5789.0
2025-02-12 13:55:00,307.11,307.15,306.93,307.09,8043.0,306.0361,306.076,305.8567,306.0162,8043.0
2025-02-12 14:00:00,306.97,307.08,306.58,306.76,13185.0,305.8966,306.0062,305.508,305.6873,13185.0
2025-02-12 14:05:00,306.62,306.68,306.43,306.6,10474.0,305.5478,305.6076,305.3585,305.5279,10474.0
2025-02-12 14:10:00,306.55,306.57,306.32,306.44,14020.0,305.4781,305.498,305.2489,305.3684,14020.0
2025-02-12 14:15:00,306.43,306.6,306.3,306.45,11844.0,305.3585,305.5279,305.2289,305.3784,11844.0
2025-02-12 14:20:00,306.45,306.77,306.33,306.76,11566.0,305.3784,305.6973,305.2588,305.6873,11566.0
2025-02-12 14:25:00,306.82,306.82,306.6,306.67,6129.0,305.7471,305.7471,305.5279,305.5976,6129.0
2025-02-12 14:30:00,306.69,307.17,306.54,306.93,5093.0,305.6176,306.0959,305.4681,305.8567,5093.0
2025-02-12 14:35:00,307.1,307.35,307.05,307.2,2056.0,306.0261,306.2753,305.9763,306.1258,2056.0
2025-02-12 14:40:00,307.36,307.36,307.1,307.15,12565.0,306.2852,306.2852,306.0261,306.076,12565.0
2025-02-12 14:45:00,307.18,307.96,307.07,307.84,6806.0,306.1059,306.8831,305.9962,306.7635,6806.0
2025-02-12 14:50:00,307.73,307.78,307.63,307.74,5905.0,306.6539,306.7038,306.5543,306.6639,5905.0
2025-02-12 14:55:00,307.69,307.69,307.5,307.55,9863.0,306.6141,306.6141,306.4247,306.4746,9863.0
2025-02-12 15:00:00,307.55,307.71,307.47,307.54,9891.0,306.4746,306.634,306.3948,306.4646,9891.0
2025-02-12 15:05:00,307.6,307.75,307.57,307.63,10433.0,306.5244,306.6739,306.4945,306.5543,10433.0
2025-02-12 15:10:00,307.64,307.79,307.43,307.55,11910.0,306.5642,306.7137,306.355,306.4746,11910.0
2025-02-12 15:15:00,307.5,307.54,307.23,307.25,11220.0,306.4247,306.4646,306.1557,306.1756,11220.0
2025-02-12 15:20:00,307.25,307.29,306.79,306.8,16208.0,306.1756,306.2155,305.7172,305.7272,16208.0
2025-02-12 15:25:00,306.8,306.93,306.56,306.79,17242.0,305.7272,305.8567,305.488,305.7172,17242.0
2025-02-12 15:30:00,306.69,306.79,306.43,306.73,12024.0,305.6176,305.7172,305.3585,305.6574,12024.0
2025-02-12 15:35:00,306.8,307.03,306.72,306.88,15356.0,305.7272,305.9564,305.6475,305.8069,15356.0
2025-02-12 15:40:00,306.84,307.06,306.57,306.59,12247.0,305.767,305.9863,305.498,305.5179,12247.0
2025-02-12 15:45:00,306.54,306.65,306.19,306.19,24347.0,305.4681,305.5777,305.1193,305.1193,24347.0
2025-02-12 15:50:00,306.28,306.65,305.61,305.74,35408.0,305.209,305.5777,304.5413,304.6709,35408.0
2025-02-12 15:55:00,305.85,306.54,305.76,306.42,107452.0,304.7805,305.4681,304.6908,305.3485,107452.0
2025-02-13 09:30:00,307.55,309.15,307.5,307.87,73577.0,306.4746,308.069,306.4247,306.7934,73577.0
2025-02-13 09:35:00,308.05,308.48,307.57,308.47,11399.0,306.9728,307.4013,306.4945,307.3913,11399.0
2025-02-13 09:40:00,308.38,309.63,308.23,309.21,19098.0,307.3017,308.5473,307.1522,308.1288,19098.0
2025-02-13 09:45:00,309.17,309.33,308.21,308.46,9625.0,308.0889,308.2483,307.1323,307.3814,9625.0
2025-02-13 09:50:00,308.51,308.88,308.3,308.75,3423.0,307.4312,307.7999,307.2219,307.6704,3423.0
2025-02-13 09:55:00,308.8,309.1,308.59,308.93,12314.0,307.7202,308.0191,307.5109,307.8497,12314.0
2025-02-13 10:00:00,308.92,309.11,308.49,308.73,13911.0,307.8398,308.0291,307.4113,307.6504,13911.0
2025-02-13 10:05:00,308.69,309.47,308.68,308.97,10923.0,307.6106,308.3878,307.6006,307.8896,10923.0
2025-02-13 10:10:00,309.0,309.29,308.51,308.58,6981.0,307.9195,308.2085,307.4312,307.501,6981.0
2025-02-13 10:15:00,308.49,309.0,308.47,308.78,10941.0,307.4113,307.9195,307.3913,307.7003,10941.0
2025-02-13 10:20:00,309.0,309.0,307.92,307.97,15926.0,307.9195,307.9195,306.8433,306.8931,15926.0
2025-02-13 10:25:00,307.85,307.91,307.38,307.74,7403.0,306.7735,306.8333,306.3052,306.6639,7403.0
2025-02-13 10:30:00,307.51,307.81,307.22,307.67,6981.0,306.4347,306.7336,306.1457,306.5941,6981.0
2025-02-13 10:35:00,307.6,307.6,307.24,307.36,6940.0,306.5244,306.5244,306.1656,306.2852,6940.0
2025-02-13 10:40:00,307.28,307.69,307.1,307.26,7242.0,306.2055,306.6141,306.0261,306.1856,7242.0
2025-02-13 10:45:00,307.18,307.31,306.71,307.11,7459.0,306.1059,306.2354,305.6375,306.0361,7459.0
2025-02-13 10:50:00,307.19,307.19,306.51,306.6,8900.0,306.1158,306.1158,305.4382,305.5279,8900.0
2025-02-13 10:55:00,306.62,306.62,306.29,306.57,9131.0,305.5478,305.5478,305.219,305.498,9131.0
2025-02-13 11:00:00,306.57,306.66,306.22,306.47,8506.0,305.498,305.5877,305.1492,305.3983,8506.0
2025-02-13 11:05:00,306.37,306.88,306.36,306.5,10979.0,305.2987,305.8069,305.2887,305.4282,10979.0
2025-02-13 11:10:00,306.5,306.56,306.35,306.5,6502.0,305.4282,305.488,305.2788,305.4282,6502.0
2025-02-13 11:15:00,306.6,306.71,306.3,306.43,4998.0,305.5279,305.6375,305.2289,305.3585,4998.0
2025-02-13 11:20:00,306.37,306.62,306.21,306.57,5888.0,305.2987,305.5478,305.1392,305.498,5888.0
2025-02-13 11:25:00,306.58,306.69,306.28,306.32,8866.0,305.508,305.6176,305.209,305.2489,8866.0
2025-02-13 11:30:00,306.37,306.67,306.29,306.63,5368.0,305.2987,305.5976,305.219,305.5578,5368.0
2025-02-13 11:35:00,306.65,307.09,306.63,306.99,12071.0,305.5777,306.0162,305.5578,305.9165,12071.0
2025-02-13 11:40:00,307.05,307.1,306.75,306.88,3238.0,305.9763,306.0261,305.6774,305.8069,3238.0
2025-02-13 11:45:00,306.8,306.81,306.36,306.47,6308.0,305.7272,305.7371,305.2887,305.3983,6308.0
2025-02-13 11:50:00,306.46,306.69,306.45,306.47,5730.0,305.3884,305.6176,305.3784,305.3983,5730.0
2025-02-13 11:55:00,306.47,306.48,305.88,306.16,11130.0,305.3983,305.4083,304.8104,305.0894,11130.0
2025-02-13 12:00:00,306.16,306.33,306.04,306.28,4716.0,305.0894,305.2588,304.9698,305.209,4716.0
2025-02-13 12:05:00,306.25,306.42,306.11,306.39,5838.0,305.1791,305.3485,305.0396,305.3186,5838.0
2025-02-13 12:10:00,306.39,306.52,306.17,306.17,4270.0,305.3186,305.4482,305.0994,305.0994,4270.0
2025-02-13 12:15:00,306.18,306.63,306.17,306.42,5587.0,305.1093,305.5578,305.0994,305.3485,5587.0
2025-02-13 12:20:00,306.45,306.74,306.45,306.69,3104.0,305.3784,305.6674,305.3784,305.6176,3104.0
2025-02-13 12:25:00,306.6,306.92,306.6,306.9,5004.0,305.5279,305.8468,305.5279,305.8268,5004.0
2025-02-13 12:30:00,306.87,307.0,306.67,306.73,5883.0,305.7969,305.9265,305.5976,305.6574,5883.0
2025-02-13 12:35:00,306.73,306.73,306.24,306.24,5733.0,305.6574,305.6574,305.1691,305.1691,5733.0
2025-02-13 12:40:00,306.3,306.31,306.19,306.23,7131.0,305.2289,305.2389,305.1193,305.1592,7131.0
2025-02-13 12:45:00,306.23,306.64,306.22,306.49,7457.0,305.1592,305.5677,305.1492,305.4183,7457.0
2025-02-13 12:50:00,306.32,306.37,306.24,306.31,3100.0,305.2489,305.2987,305.1691,305.2389,3100.0
2025-02-13 12:55:00,306.37,306.37,306.06,306.23,4305.0,305.2987,305.2987,304.9898,305.1592,4305.0
2025-02-13 13:00:00,306.21,306.27,306.02,306.02,4034.0,305.1392,305.199,304.9499,304.9499,4034.0
2025-02-13 13:05:00,306.01,306.21,306.0,306.07,3972.0,304.9399,305.1392,304.93,304.9997,3972.0
2025-02-13 13:10:00,306.02,306.23,306.0,306.23,6669.0,304.9499,305.1592,304.93,305.1592,6669.0
2025-02-13 13:15:00,306.22,306.49,305.94,306.05,11991.0,305.1492,305.4183,304.8702,304.9798,11991.0
2025-02-13 13:20:00,306.05,306.47,306.04,306.27,6419.0,304.9798,305.3983,304.9698,305.199,6419.0
2025-02-13 13:25:00,306.34,306.66,306.27,306.63,3538.0,305.2688,305.5877,305.199,305.5578,3538.0
2025-02-13 13:30:00,306.74,306.87,306.54,306.55,4255.0,305.6674,305.7969,305.4681,305.4781,4255.0
2025-02-13 13:35:00,306.58,306.95,306.58,306.95,3467.0,305.508,305.8767,305.508,305.8767,3467.0
2025-02-13 13:40:00,306.94,307.16,306.23,306.5,14326.0,305.8667,306.0859,305.1592,305.4282,14326.0
2025-02-13 13:45:00,306.69,307.17,306.49,307.17,4750.0,305.6176,306.0959,305.4183,306.0959,4750.0
2025-02-13 13:50:00,306.92,307.06,306.59,306.77,6225.0,305.8468,305.9863,305.5179,305.6973,6225.0
2025-02-13 13:55:00,306.74,307.4,306.7,307.32,5690.0,305.6674,306.3251,305.6275,306.2454,5690.0
2025-02-13 14:00:00,307.22,307.94,307.14,307.94,7983.0,306.1457,306.8632,306.066,306.8632,7983.0
2025-02-13 14:05:00,307.73,308.25,307.65,308.16,9700.0,306.6539,307.1721,306.5742,307.0824,9700.0
2025-02-13 14:10:00,308.27,308.28,307.83,308.08,5725.0,307.192,307.202,306.7536,307.0027,5725.0
2025-02-13 14:15:00,308.08,308.52,308.08,308.37,4864.0,307.0027,307.4412,307.0027,307.2917,4864.0
2025-02-13 14:20:00,308.35,308.76,308.29,308.69,8687.0,307.2718,307.6803,307.212,307.6106,8687.0
2025-02-13 14:25:00,308.75,309.0,308.63,308.73,3632.0,307.6704,307.9195,307.5508,307.6504,3632.0
2025-02-13 14:30:00,308.74,309.0,308.74,308.83,6856.0,307.6604,307.9195,307.6604,307.7501,6856.0
2025-02-13 14:35:00,308.8,309.1,308.68,309.04,4142.0,307.7202,308.0191,307.6006,307.9593,4142.0
2025-02-13 14:40:00,308.91,308.99,308.76,308.85,3812.0,307.8298,307.9095,307.6803,307.77,3812.0
2025-02-13 14:45:00,308.86,308.93,308.73,308.77,6794.0,307.78,307.8497,307.6504,307.6903,6794.0
2025-02-13 14:50:00,308.83,309.18,308.83,309.01,5376.0,307.7501,308.0989,307.7501,307.9295,5376.0
2025-02-13 14:55:00,309.11,309.12,308.78,308.81,8762.0,308.0291,308.0391,307.7003,307.7302,8762.0
2025-02-13 15:00:00,308.8,309.25,308.79,309.04,10015.0,307.7202,308.1686,307.7102,307.9593,10015.0
2025-02-13 15:05:00,308.97,309.09,308.91,308.99,8701.0,307.8896,308.0092,307.8298,307.9095,8701.0
2025-02-13 15:10:00,308.91,309.19,308.91,309.14,9066.0,307.8298,308.1088,307.8298,308.059,9066.0
2025-02-13 15:15:00,309.08,309.29,309.06,309.23,15596.0,307.9992,308.2085,307.9793,308.1487,15596.0
2025-02-13 15:20:00,309.19,309.19,308.45,308.46,9674.0,308.1088,308.1088,307.3714,307.3814,9674.0
2025-02-13 15:25:00,308.5,309.08,308.44,309.04,13670.0,307.4212,307.9992,307.3614,307.9593,13670.0
2025-02-13 15:30:00,308.97,309.02,308.79,308.79,8196.0,307.8896,307.9394,307.7102,307.7102,8196.0
2025-02-13 15:35:00,308.79,309.02,308.64,308.99,12473.0,307.7102,307.9394,307.5607,307.9095,12473.0
2025-02-13 15:40:00,309.0,309.01,308.64,308.8,8427.0,307.9195,307.9295,307.5607,307.7202,8427.0
2025-02-13 15:45:00,308.75,308.81,308.46,308.65,9404.0,307.6704,307.7302,307.3814,307.5707,9404.0
2025-02-13 15:50:00,308.57,308.75,307.96,307.97,23359.0,307.491,307.6704,306.8831,306.8931,23359.0
2025-02-13 15:55:00,307.87,307.98,307.4,307.5,96110.0,306.7934,306.9031,306.3251,306.4247,96110.0
2025-02-14 09:30:00,307.43,308.88,307.42,308.84,44601.0,306.355,307.7999,306.345,307.76,44601.0
2025-02-14 09:35:00,308.84,309.15,307.91,308.59,13351.0,307.76,308.069,306.8333,307.5109,13351.0
2025-02-14 09:40:00,308.68,309.55,308.63,309.49,10113.0,307.6006,308.4676,307.5508,308.4078,10113.0
2025-02-14 09:45:00,309.55,310.21,309.42,309.87,22873.0,308.4676,309.1253,308.338,308.7864,22873.0
2025-02-14 09:50:00,309.9,310.25,309.78,310.11,13421.0,308.8163,309.1651,308.6968,309.0256,13421.0
2025-02-14 09:55:00,310.14,310.5,309.98,310.5,16015.0,309.0555,309.4142,308.8961,309.4142,16015.0
2025-02-14 10:00:00,310.59,311.08,310.44,310.54,13361.0,309.5039,309.9922,309.3545,309.4541,13361.0
2025-02-14 10:05:00,310.6,310.73,310.34,310.65,11032.0,309.5139,309.6434,309.2548,309.5637,11032.0
2025-02-14 10:10:00,310.59,310.59,309.87,309.99,13833.0,309.5039,309.5039,308.7864,308.906,13833.0
2025-02-14 10:15:00,309.99,310.25,309.75,309.9,20754.0,308.906,309.1651,308.6669,308.8163,20754.0
2025-02-14 10:20:00,309.81,309.88,309.21,309.22,7227.0,308.7267,308.7964,308.1288,308.1387,7227.0
2025-02-14 10:25:00,309.28,309.59,308.75,309.57,8241.0,308.1985,308.5074,307.6704,308.4875,8241.0
2025-02-14 10:30:00,309.5,309.87,309.19,309.8,11863.0,308.4177,308.7864,308.1088,308.7167,11863.0
2025-02-14 10:35:00,309.93,310.19,309.59,310.19,8070.0,308.8462,309.1053,308.5074,309.1053,8070.0
2025-02-14 10:40:00,309.98,309.99,309.47,309.77,9110.0,308.8961,308.906,308.3878,308.6868,9110.0
2025-02-14 10:45:00,309.77,309.78,309.43,309.76,4243.0,308.6868,308.6968,308.348,308.6768,4243.0
2025-02-14 10:50:00,309.76,309.99,309.44,309.52,6750.0,308.6768,308.906,308.3579,308.4377,6750.0
2025-02-14 10:55:00,309.34,309.39,308.85,308.91,10352.0,308.2583,308.3081,307.77,307.8298,10352.0
2025-02-14 11:00:00,308.91,309.55,308.9,309.36,7200.0,307.8298,308.4676,307.8198,308.2782,7200.0
2025-02-14 11:05:00,309.36,309.76,309.35,309.62,4791.0,308.2782,308.6768,308.2683,308.5373,4791.0
2025-02-14 11:10:00,309.66,309.83,309.33,309.54,11423.0,308.5772,308.7466,308.2483,308.4576,11423.0
2025-02-14 11:15:00,309.4,309.7,309.19,309.35,4755.0,308.3181,308.617,308.1088,308.2683,4755.0
2025-02-14 11:20:00,309.22,309.34,309.04,309.23,10413.0,308.1387,308.2583,307.9593,308.1487,10413.0
2025-02-14 11:25:00,309.36,309.65,309.12,309.54,2711.0,308.2782,308.5672,308.0391,308.4576,2711.0
2025-02-14 11:30:00,309.68,309.68,309.05,309.27,12577.0,308.5971,308.5971,307.9693,308.1885,12577.0
2025-02-14 11:35:00,309.18,309.25,308.84,309.05,7064.0,308.0989,308.1686,307.76,307.9693,7064.0
2025-02-14 11:40:00,309.15,309.37,309.09,309.28,2932.0,308.069,308.2882,308.0092,308.1985,2932.0
2025-02-14 11:45:00,309.34,309.36,309.0,309.31,6156.0,308.2583,308.2782,307.9195,308.2284,6156.0
2025-02-14 11:50:00,309.31,309.71,309.25,309.7,10097.0,308.2284,308.627,308.1686,308.617,10097.0
2025-02-14 11:55:00,309.61,309.87,309.58,309.77,6490.0,308.5274,308.7864,308.4975,308.6868,6490.0
2025-02-14 12:00:00,309.82,309.99,309.52,309.69,4305.0,308.7366,308.906,308.4377,308.6071,4305.0
2025-02-14 12:05:00,309.64,309.66,309.19,309.25,3451.0,308.5573,308.5772,308.1088,308.1686,3451.0
2025-02-14 12:10:00,309.22,309.34,309.08,309.13,7904.0,308.1387,308.2583,307.9992,308.049,7904.0
2025-02-14 12:15:00,309.23,309.59,309.17,309.24,8344.0,308.1487,308.5074,308.0889,308.1586,8344.0
2025-02-14 12:20:00,309.4,309.6,309.33,309.5,4195.0,308.3181,308.5174,308.2483,308.4177,4195.0
2025-02-14 12:25:00,309.41,309.7,309.41,309.55,4081.0,308.3281,308.617,308.3281,308.4676,4081.0
2025-02-14 12:30:00,309.75,310.0,309.62,310.0,7968.0,308.6669,308.916,308.5373,308.916,7968.0
2025-02-14 12:35:00,310.05,310.19,309.84,309.84,4377.0,308.9658,309.1053,308.7566,308.7566,4377.0
2025-02-14 12:40:00,309.78,309.87,309.51,309.55,4439.0,308.6968,308.7864,308.4277,308.4676,4439.0
2025-02-14 12:45:00,309.67,309.8,309.49,309.62,2266.0,308.5871,308.7167,308.4078,308.5373,2266.0
2025-02-14 12:50:00,309.84,310.1,309.76,310.04,4529.0,308.7566,309.0156,308.6768,308.9559,4529.0
2025-02-14 12:55:00,310.11,310.24,309.79,310.06,3831.0,309.0256,309.1552,308.7067,308.9758,3831.0
2025-02-14 13:00:00,310.18,310.26,309.98,310.13,2617.0,309.0954,309.1751,308.8961,309.0455,2617.0
2025-02-14 13:05:00,310.05,310.17,309.97,309.98,9663.0,308.9658,309.0854,308.8861,308.8961,9663.0
2025-02-14 13:10:00,309.93,310.24,309.93,309.99,4612.0,308.8462,309.1552,308.8462,308.906,4612.0
2025-02-14 13:15:00,310.03,310.12,309.85,310.03,2800.0,308.9459,309.0356,308.7665,308.9459,2800.0
2025-02-14 13:20:00,310.03,310.45,310.02,310.27,14897.0,308.9459,309.3644,308.9359,309.185,14897.0
2025-02-14 13:25:00,310.42,310.54,310.37,310.43,6089.0,309.3345,309.4541,309.2847,309.3445,6089.0
2025-02-14 13:30:00,310.5,310.67,310.45,310.63,10692.0,309.4142,309.5836,309.3644,309.5438,10692.0
2025-02-14 13:35:00,310.54,310.68,310.39,310.68,3586.0,309.4541,309.5936,309.3046,309.5936,3586.0
2025-02-14 13:40:00,310.74,310.91,310.57,310.57,5907.0,309.6534,309.8228,309.484,309.484,5907.0
2025-02-14 13:45:00,310.67,310.84,310.56,310.62,5721.0,309.5836,309.7531,309.474,309.5338,5721.0
2025-02-14 13:50:00,310.71,310.86,310.7,310.76,3801.0,309.6235,309.773,309.6135,309.6733,3801.0
2025-02-14 13:55:00,310.82,310.84,310.65,310.65,6913.0,309.7331,309.7531,309.5637,309.5637,6913.0
2025-02-14 14:00:00,310.69,310.73,310.55,310.62,5180.0,309.6036,309.6434,309.4641,309.5338,5180.0
2025-02-14 14:05:00,310.65,310.68,310.56,310.57,8024.0,309.5637,309.5936,309.474,309.484,8024.0
2025-02-14 14:10:00,310.57,310.92,310.57,310.92,3943.0,309.484,309.8328,309.484,309.8328,3943.0
2025-02-14 14:15:00,310.94,311.2,310.86,311.15,16568.0,309.8527,310.1118,309.773,310.062,16568.0
2025-02-14 14:20:00,311.24,311.41,311.15,311.39,3270.0,310.1517,310.3211,310.062,310.3011,3270.0
2025-02-14 14:25:00,311.39,311.41,310.95,311.08,7599.0,310.3011,310.3211,309.8627,309.9922,7599.0
2025-02-14 14:30:00,310.99,311.21,310.9,311.05,8362.0,309.9025,310.1218,309.8128,309.9623,8362.0
2025-02-14 14:35:00,311.08,311.41,311.0,311.33,5225.0,309.9922,310.3211,309.9125,310.2413,5225.0
2025-02-14 14:40:00,311.32,311.44,311.24,311.25,5702.0,310.2314,310.351,310.1517,310.1616,5702.0
2025-02-14 14:45:00,311.24,311.41,311.08,311.15,6176.0,310.1517,310.3211,309.9922,310.062,6176.0
2025-02-14 14:50:00,311.15,311.46,310.92,311.34,8867.0,310.062,310.3709,309.8328,310.2513,8867.0
2025-02-14 14:55:00,311.4,311.49,311.28,311.4,3254.0,310.3111,310.4008,310.1915,310.3111,3254.0
2025-02-14 15:00:00,311.4,311.5,311.3,311.44,4342.0,310.3111,310.4107,310.2114,310.351,4342.0
2025-02-14 15:05:00,311.38,311.5,311.23,311.32,10939.0,310.2912,310.4107,310.1417,310.2314,10939.0
2025-02-14 15:10:00,311.3,311.42,311.06,311.24,7344.0,310.2114,310.331,309.9723,310.1517,7344.0
2025-02-14 15:15:00,311.34,311.54,311.3,311.48,5735.0,310.2513,310.4506,310.2114,310.3908,5735.0
2025-02-14 15:20:00,311.42,311.47,310.66,310.67,12476.0,310.331,310.3809,309.5737,309.5836,12476.0
2025-02-14 15:25:00,310.75,311.09,310.63,310.85,7405.0,309.6634,310.0022,309.5438,309.763,7405.0
2025-02-14 15:30:00,310.85,310.85,310.59,310.82,5302.0,309.763,309.763,309.5039,309.7331,5302.0
2025-02-14 15:35:00,310.87,311.0,310.64,310.86,19725.0,309.7829,309.9125,309.5538,309.773,19725.0
2025-02-14 15:40:00,310.83,310.9,310.57,310.66,6401.0,309.7431,309.8128,309.484,309.5737,6401.0
2025-02-14 15:45:00,310.59,310.79,310.3,310.64,10116.0,309.5039,309.7032,309.2149,309.5538,10116.0
2025-02-14 15:50:00,310.63,311.13,310.63,310.98,14815.0,309.5438,310.042,309.5438,309.8926,14815.0
2025-02-14 15:55:00,310.99,311.85,310.85,311.13,182128.0,309.9025,310.7595,309.763,310.042,182128.0
2025-02-18 09:30:00,313.39,313.69,311.46,312.48,104997.0,312.2941,312.5931,310.3709,311.3873,104997.0
2025-02-18 09:35:00,312.48,313.4,312.47,312.86,18520.0,311.3873,312.3041,311.3774,311.766,18520.0
2025-02-18 09:40:00,312.86,313.21,312.23,312.33,15877.0,311.766,312.1148,311.1382,311.2378,15877.0
2025-02-18 09:45:00,312.52,312.58,311.5,311.69,28611.0,311.4272,311.487,310.4107,310.6001,28611.0
2025-02-18 09:50:00,311.69,311.69,310.65,310.65,26102.0,310.6001,310.6001,309.5637,309.5637,26102.0
2025-02-18 09:55:00,310.73,310.89,310.12,310.12,17053.0,309.6434,309.8029,309.0356,309.0356,17053.0
2025-02-18 10:00:00,310.11,311.54,309.86,311.5,31071.0,309.0256,310.4506,308.7765,310.4107,31071.0
2025-02-18 10:05:00,311.49,311.97,311.3,311.31,12759.0,310.4008,310.8791,310.2114,310.2214,12759.0
2025-02-18 10:10:00,311.18,311.35,311.04,311.1,6097.0,310.0919,310.2613,309.9524,310.0121,6097.0
2025-02-18 10:15:00,311.31,311.42,310.84,310.84,6902.0,310.2214,310.331,309.7531,309.7531,6902.0
2025-02-18 10:20:00,310.87,311.6,310.86,311.6,6724.0,309.7829,310.5104,309.773,310.5104,6724.0
2025-02-18 10:25:00,311.46,312.03,311.33,312.03,10547.0,310.3709,310.9389,310.2413,310.9389,10547.0
2025-02-18 10:30:00,312.04,312.04,311.35,311.58,5091.0,310.9489,310.9489,310.2613,310.4905,5091.0
2025-02-18 10:35:00,311.6,312.37,311.59,312.37,8768.0,310.5104,311.2777,310.5004,311.2777,8768.0
2025-02-18 10:40:00,312.15,312.54,312.15,312.48,5027.0,311.0585,311.4471,311.0585,311.3873,5027.0
2025-02-18 10:45:00,312.42,312.79,312.41,312.79,6214.0,311.3275,311.6962,311.3176,311.6962,6214.0
2025-02-18 10:50:00,312.77,313.13,312.77,312.93,5662.0,311.6763,312.035,311.6763,311.8357,5662.0
2025-02-18 10:55:00,313.21,313.21,312.48,312.48,6596.0,312.1148,312.1148,311.3873,311.3873,6596.0
2025-02-18 11:00:00,312.61,312.63,311.8,312.0,24498.0,311.5169,311.5368,310.7097,310.909,24498.0
2025-02-18 11:05:00,311.96,311.97,311.78,311.85,5329.0,310.8691,310.8791,310.6898,310.7595,5329.0
2025-02-18 11:10:00,311.74,311.99,311.51,311.52,4772.0,310.6499,310.899,310.4207,310.4307,4772.0
2025-02-18 11:15:00,311.52,311.61,311.38,311.54,3195.0,310.4307,310.5204,310.2912,310.4506,3195.0
2025-02-18 11:20:00,311.46,311.49,310.85,311.23,6096.0,310.3709,310.4008,309.763,310.1417,6096.0
2025-02-18 11:25:00,311.3,311.64,311.28,311.63,4237.0,310.2114,310.5503,310.1915,310.5403,4237.0
2025-02-18 11:30:00,311.38,311.61,311.38,311.61,1297.0,310.2912,310.5204,310.2912,310.5204,1297.0
2025-02-18 11:35:00,311.62,311.64,311.32,311.54,9596.0,310.5303,310.5503,310.2314,310.4506,9596.0
2025-02-18 11:40:00,311.61,311.87,311.56,311.73,7077.0,310.5204,310.7795,310.4705,310.6399,7077.0
2025-02-18 11:45:00,311.76,311.98,311.71,311.92,2521.0,310.6698,310.8891,310.62,310.8293,2521.0
2025-02-18 11:50:00,311.96,312.12,311.85,311.98,8691.0,310.8691,311.0286,310.7595,310.8891,8691.0
2025-02-18 11:55:00,311.96,312.03,311.85,311.85,4931.0,310.8691,310.9389,310.7595,310.7595,4931.0
2025-02-18 12:00:00,311.95,312.07,311.84,311.99,10581.0,310.8592,310.9788,310.7496,310.899,10581.0
2025-02-18 12:05:00,311.95,312.06,311.83,312.01,11421.0,310.8592,310.9688,310.7396,310.919,11421.0
2025-02-18 12:10:00,311.98,312.07,311.89,311.92,8451.0,310.8891,310.9788,310.7994,310.8293,8451.0
2025-02-18 12:15:00,311.86,311.94,311.55,311.86,7875.0,310.7695,310.8492,310.4606,310.7695,7875.0
2025-02-18 12:20:00,311.88,311.9,311.68,311.68,4936.0,310.7894,310.8093,310.5901,310.5901,4936.0
2025-02-18 12:25:00,311.73,311.91,311.69,311.86,5838.0,310.6399,310.8193,310.6001,310.7695,5838.0
2025-02-18 12:30:00,311.87,311.98,311.65,311.79,9594.0,310.7795,310.8891,310.5602,310.6997,9594.0
2025-02-18 12:35:00,311.74,311.8,311.59,311.6,2159.0,310.6499,310.7097,310.5004,310.5104,2159.0
2025-02-18 12:40:00,311.65,311.79,311.64,311.69,2776.0,310.5602,310.6997,310.5503,310.6001,2776.0
2025-02-18 12:45:00,311.74,311.91,311.73,311.86,7377.0,310.6499,310.8193,310.6399,310.7695,7377.0
2025-02-18 12:50:00,311.93,312.02,311.89,312.02,7248.0,310.8392,310.9289,310.7994,310.9289,7248.0
2025-02-18 12:55:00,312.0,312.05,311.93,312.02,6490.0,310.909,310.9588,310.8392,310.9289,6490.0
2025-02-18 13:00:00,312.06,312.62,312.03,312.61,28208.0,310.9688,311.5268,310.9389,311.5169,28208.0
2025-02-18 13:05:00,312.52,313.01,312.52,312.71,4826.0,311.4272,311.9155,311.4272,311.6165,4826.0
2025-02-18 13:10:00,312.63,312.67,312.5,312.54,4364.0,311.5368,311.5767,311.4072,311.4471,4364.0
2025-02-18 13:15:00,312.62,312.66,312.43,312.43,6273.0,311.5268,311.5667,311.3375,311.3375,6273.0
2025-02-18 13:20:00,312.43,312.6,312.2,312.53,3660.0,311.3375,311.5069,311.1083,311.4371,3660.0
2025-02-18 13:25:00,312.54,312.76,312.4,312.74,5942.0,311.4471,311.6663,311.3076,311.6464,5942.0
2025-02-18 13:30:00,312.71,312.8,312.63,312.76,3463.0,311.6165,311.7062,311.5368,311.6663,3463.0
2025-02-18 13:35:00,312.76,312.96,312.68,312.84,5786.0,311.6663,311.8656,311.5866,311.7461,5786.0
2025-02-18 13:40:00,312.71,312.74,312.32,312.32,5918.0,311.6165,311.6464,311.2279,311.2279,5918.0
2025-02-18 13:45:00,312.22,312.44,312.18,312.44,4075.0,311.1282,311.3475,311.0884,311.3475,4075.0
2025-02-18 13:50:00,312.34,312.34,312.11,312.13,4414.0,311.2478,311.2478,311.0186,311.0385,4414.0
2025-02-18 13:55:00,312.15,312.18,311.95,311.99,6903.0,311.0585,311.0884,310.8592,310.899,6903.0
2025-02-18 14:00:00,312.05,312.05,311.36,311.36,8014.0,310.9588,310.9588,310.2712,310.2712,8014.0
2025-02-18 14:05:00,311.37,311.39,310.22,310.43,16372.0,310.2812,310.3011,309.1352,309.3445,16372.0
2025-02-18 14:10:00,310.47,310.47,309.79,309.89,7829.0,309.3843,309.3843,308.7067,308.8064,7829.0
2025-02-18 14:15:00,309.94,310.02,309.08,309.16,13188.0,308.8562,308.9359,307.9992,308.0789,13188.0
2025-02-18 14:20:00,309.25,309.59,309.03,309.48,9726.0,308.1686,308.5074,307.9494,308.3978,9726.0
2025-02-18 14:25:00,309.48,309.81,309.19,309.71,15729.0,308.3978,308.7267,308.1088,308.627,15729.0
2025-02-18 14:30:00,309.71,310.49,309.71,310.48,7290.0,308.627,309.4043,308.627,309.3943,7290.0
2025-02-18 14:35:00,310.58,310.73,310.54,310.63,11502.0,309.494,309.6434,309.4541,309.5438,11502.0
2025-02-18 14:40:00,310.63,310.73,310.55,310.72,4344.0,309.5438,309.6434,309.4641,309.6335,4344.0
2025-02-18 14:45:00,310.74,311.15,310.61,311.15,11415.0,309.6534,310.062,309.5239,310.062,11415.0
2025-02-18 14:50:00,311.02,311.37,310.95,311.28,8804.0,309.9324,310.2812,309.8627,310.1915,8804.0
2025-02-18 14:55:00,311.37,311.59,311.37,311.56,5749.0,310.2812,310.5004,310.2812,310.4705,5749.0
2025-02-18 15:00:00,311.56,311.7,311.53,311.54,2796.0,310.4705,310.61,310.4406,310.4506,2796.0
2025-02-18 15:05:00,311.55,311.65,311.48,311.48,6335.0,310.4606,310.5602,310.3908,310.3908,6335.0
2025-02-18 15:10:00,311.44,311.85,311.44,311.75,6997.0,310.351,310.7595,310.351,310.6599,6997.0
2025-02-18 15:15:00,311.69,311.79,311.37,311.62,11286.0,310.6001,310.6997,310.2812,310.5303,11286.0
2025-02-18 15:20:00,311.57,311.8,311.5,311.63,16504.0,310.4805,310.7097,310.4107,310.5403,16504.0
2025-02-18 15:25:00,311.65,311.71,311.49,311.5,6576.0,310.5602,310.62,310.4008,310.4107,6576.0
2025-02-18 15:30:00,311.49,311.8,311.27,311.51,13287.0,310.4008,310.7097,310.1816,310.4207,13287.0
2025-02-18 15:35:00,311.52,311.79,311.35,311.72,8344.0,310.4307,310.6997,310.2613,310.63,8344.0
2025-02-18 15:40:00,311.79,311.89,311.72,311.84,5579.0,310.6997,310.7994,310.63,310.7496,5579.0
2025-02-18 15:45:00,311.89,312.09,311.78,312.02,8467.0,310.7994,310.9987,310.6898,310.9289,8467.0
2025-02-18 15:50:00,312.06,312.86,311.9,312.31,21861.0,310.9688,311.766,310.8093,311.2179,21861.0
2025-02-18 15:55:00,312.37,312.84,312.27,312.82,86767.0,311.2777,311.7461,311.1781,311.7261,86767.0
2025-02-19 09:30:00,310.38,312.0,310.24,310.52,37270.0,309.2947,310.909,309.1552,309.4342,37270.0
2025-02-19 09:35:00,310.52,310.91,310.2,310.62,15797.0,309.4342,309.8228,309.1153,309.5338,15797.0
2025-02-19 09:40:00,310.64,310.93,310.28,310.82,9609.0,309.5538,309.8427,309.195,309.7331,9609.0
2025-02-19 09:45:00,310.82,311.0,310.2,310.23,8170.0,309.7331,309.9125,309.1153,309.1452,8170.0
2025-02-19 09:50:00,310.15,310.4,309.39,309.56,20531.0,309.0655,309.3146,308.3081,308.4775,20531.0
2025-02-19 09:55:00,309.56,309.74,309.03,309.13,18002.0,308.4775,308.6569,307.9494,308.049,18002.0
2025-02-19 10:00:00,309.21,309.37,308.35,308.46,27900.0,308.1288,308.2882,307.2718,307.3814,27900.0
2025-02-19 10:05:00,308.38,309.04,308.38,308.64,35559.0,307.3017,307.9593,307.3017,307.5607,35559.0
2025-02-19 10:10:00,308.64,308.66,308.2,308.59,13238.0,307.5607,307.5807,307.1223,307.5109,13238.0
2025-02-19 10:15:00,308.46,309.11,308.35,308.93,24814.0,307.3814,308.0291,307.2718,307.8497,24814.0
2025-02-19 10:20:00,308.92,308.94,308.39,308.39,10461.0,307.8398,307.8597,307.3116,307.3116,10461.0
2025-02-19 10:25:00,308.46,309.14,308.45,308.87,15328.0,307.3814,308.059,307.3714,307.7899,15328.0
2025-02-19 10:30:00,308.89,309.22,308.46,308.69,11610.0,307.8099,308.1387,307.3814,307.6106,11610.0
2025-02-19 10:35:00,308.85,308.85,307.86,308.0,12852.0,307.77,307.77,306.7835,306.923,12852.0
2025-02-19 10:40:00,308.08,308.08,307.26,307.42,17705.0,307.0027,307.0027,306.1856,306.345,17705.0
2025-02-19 10:45:00,307.47,307.52,306.87,307.34,18337.0,306.3948,306.4447,305.7969,306.2653,18337.0
2025-02-19 10:50:00,307.41,308.03,307.32,307.97,11526.0,306.335,306.9529,306.2454,306.8931,11526.0
2025-02-19 10:55:00,307.96,307.96,307.66,307.72,12933.0,306.8831,306.8831,306.5842,306.644,12933.0
2025-02-19 11:00:00,307.82,307.94,307.55,307.7,8921.0,306.7436,306.8632,306.4746,306.624,8921.0
2025-02-19 11:05:00,307.78,308.18,307.7,308.02,7337.0,306.7038,307.1024,306.624,306.9429,7337.0
2025-02-19 11:10:00,308.06,308.27,307.8,307.89,6786.0,306.9828,307.192,306.7237,306.8134,6786.0
2025-02-19 11:15:00,307.92,307.92,307.42,307.65,7038.0,306.8433,306.8433,306.345,306.5742,7038.0
2025-02-19 11:20:00,307.64,307.76,307.43,307.67,7244.0,306.5642,306.6838,306.355,306.5941,7244.0
2025-02-19 11:25:00,307.73,308.52,307.55,308.51,29272.0,306.6539,307.4412,306.4746,307.4312,29272.0
2025-02-19 11:30:00,308.51,309.0,308.41,308.99,11485.0,307.4312,307.9195,307.3316,307.9095,11485.0
2025-02-19 11:35:00,308.91,309.07,308.66,309.0,13896.0,307.8298,307.9892,307.5807,307.9195,13896.0
2025-02-19 11:40:00,308.83,309.38,308.83,309.3,17168.0,307.7501,308.2982,307.7501,308.2184,17168.0
2025-02-19 11:45:00,309.17,309.84,309.13,309.83,7045.0,308.0889,308.7566,308.049,308.7466,7045.0
2025-02-19 11:50:00,310.0,310.0,309.72,309.88,7871.0,308.916,308.916,308.637,308.7964,7871.0
2025-02-19 11:55:00,309.92,310.2,309.91,310.16,12102.0,308.8363,309.1153,308.8263,309.0754,12102.0
2025-02-19 12:00:00,310.1,310.27,309.77,309.8,13249.0,309.0156,309.185,308.6868,308.7167,13249.0
2025-02-19 12:05:00,309.64,309.64,309.32,309.61,8936.0,308.5573,308.5573,308.2384,308.5274,8936.0
2025-02-19 12:10:00,309.75,310.01,309.61,309.98,11302.0,308.6669,308.926,308.5274,308.8961,11302.0
2025-02-19 12:15:00,309.98,309.99,309.56,309.8,19055.0,308.8961,308.906,308.4775,308.7167,19055.0
2025-02-19 12:20:00,309.8,309.94,309.6,309.63,21608.0,308.7167,308.8562,308.5174,308.5473,21608.0
2025-02-19 12:25:00,309.66,309.66,309.17,309.23,6143.0,308.5772,308.5772,308.0889,308.1487,6143.0
2025-02-19 12:30:00,309.3,309.3,308.75,308.89,4588.0,308.2184,308.2184,307.6704,307.8099,4588.0
2025-02-19 12:35:00,308.97,309.13,308.51,308.59,7583.0,307.8896,308.049,307.4312,307.5109,7583.0
2025-02-19 12:40:00,308.37,308.43,308.1,308.1,4316.0,307.2917,307.3515,307.0226,307.0226,4316.0
2025-02-19 12:45:00,308.17,308.55,308.0,308.49,6200.0,307.0924,307.4711,306.923,307.4113,6200.0
2025-02-19 12:50:00,308.52,308.87,308.51,308.6,4811.0,307.4412,307.7899,307.4312,307.5209,4811.0
2025-02-19 12:55:00,308.62,308.86,308.57,308.61,6625.0,307.5408,307.78,307.491,307.5309,6625.0
2025-02-19 13:00:00,308.63,308.86,308.62,308.83,2679.0,307.5508,307.78,307.5408,307.7501,2679.0
2025-02-19 13:05:00,308.69,308.8,308.6,308.6,8181.0,307.6106,307.7202,307.5209,307.5209,8181.0
2025-02-19 13:10:00,308.6,308.68,308.37,308.54,4930.0,307.5209,307.6006,307.2917,307.4611,4930.0
2025-02-19 13:15:00,308.65,309.05,308.36,309.05,4904.0,307.5707,307.9693,307.2817,307.9693,4904.0
2025-02-19 13:20:00,309.17,309.21,309.04,309.21,3070.0,308.0889,308.1288,307.9593,308.1288,3070.0
2025-02-19 13:25:00,309.24,309.28,309.15,309.23,6438.0,308.1586,308.1985,308.069,308.1487,6438.0
2025-02-19 13:30:00,309.25,309.67,309.17,309.59,14635.0,308.1686,308.5871,308.0889,308.5074,14635.0
2025-02-19 13:35:00,309.48,309.56,309.38,309.48,2918.0,308.3978,308.4775,308.2982,308.3978,2918.0
2025-02-19 13:40:00,309.56,309.89,309.52,309.89,11597.0,308.4775,308.8064,308.4377,308.8064,11597.0
2025-02-19 13:45:00,309.91,309.91,309.72,309.86,6384.0,308.8263,308.8263,308.637,308.7765,6384.0
2025-02-19 13:50:00,309.8,309.93,309.75,309.8,19414.0,308.7167,308.8462,308.6669,308.7167,19414.0
2025-02-19 13:55:00,309.76,310.33,309.76,310.26,3064.0,308.6768,309.2448,308.6768,309.1751,3064.0
2025-02-19 14:00:00,310.22,310.32,310.06,310.06,4905.0,309.1352,309.2349,308.9758,308.9758,4905.0
2025-02-19 14:05:00,310.25,310.25,309.98,310.01,10058.0,309.1651,309.1651,308.8961,308.926,10058.0
2025-02-19 14:10:00,310.08,311.0,310.08,311.0,11420.0,308.9957,309.9125,308.9957,309.9125,11420.0
2025-02-19 14:15:00,311.13,311.25,310.99,311.11,25903.0,310.042,310.1616,309.9025,310.0221,25903.0
2025-02-19 14:20:00,311.09,311.37,310.94,311.37,14442.0,310.0022,310.2812,309.8527,310.2812,14442.0
2025-02-19 14:25:00,311.31,311.34,311.02,311.03,6463.0,310.2214,310.2513,309.9324,309.9424,6463.0
2025-02-19 14:30:00,311.12,311.15,310.75,310.92,7545.0,310.0321,310.062,309.6634,309.8328,7545.0
2025-02-19 14:35:00,310.87,310.98,310.65,310.74,13342.0,309.7829,309.8926,309.5637,309.6534,13342.0
2025-02-19 14:40:00,310.7,310.86,310.57,310.62,14239.0,309.6135,309.773,309.484,309.5338,14239.0
2025-02-19 14:45:00,310.65,310.81,310.55,310.65,6547.0,309.5637,309.7232,309.4641,309.5637,6547.0
2025-02-19 14:50:00,310.66,310.71,310.52,310.61,7405.0,309.5737,309.6235,309.4342,309.5239,7405.0
2025-02-19 14:55:00,310.61,310.65,310.28,310.35,8222.0,309.5239,309.5637,309.195,309.2648,8222.0
2025-02-19 15:00:00,310.37,310.43,310.29,310.43,7212.0,309.2847,309.3445,309.205,309.3445,7212.0
2025-02-19 15:05:00,310.37,310.47,309.9,309.92,9261.0,309.2847,309.3843,308.8163,308.8363,9261.0
2025-02-19 15:10:00,309.94,310.17,309.93,310.14,9594.0,308.8562,309.0854,308.8462,309.0555,9594.0
2025-02-19 15:15:00,310.16,310.38,309.97,309.98,16986.0,309.0754,309.2947,308.8861,308.8961,16986.0
2025-02-19 15:20:00,309.97,310.14,309.71,310.14,6130.0,308.8861,309.0555,308.627,309.0555,6130.0
2025-02-19 15:25:00,310.17,310.3,309.82,309.91,9987.0,309.0854,309.2149,308.7366,308.8263,9987.0
2025-02-19 15:30:00,309.91,310.12,309.68,309.68,10444.0,308.8263,309.0356,308.5971,308.5971,10444.0
2025-02-19 15:35:00,309.7,310.02,309.7,309.85,16040.0,308.617,308.9359,308.617,308.7665,16040.0
2025-02-19 15:40:00,309.82,309.86,309.63,309.75,15398.0,308.7366,308.7765,308.5473,308.6669,15398.0
2025-02-19 15:45:00,309.69,309.77,309.52,309.67,15387.0,308.6071,308.6868,308.4377,308.5871,15387.0
2025-02-19 15:50:00,309.77,310.24,309.7,309.86,21773.0,308.6868,309.1552,308.617,308.7765,21773.0
2025-02-19 15:55:00,309.89,310.15,309.54,309.78,159257.0,308.8064,309.0655,308.4576,308.6968,159257.0
2025-02-20 09:30:00,309.72,309.96,308.55,308.93,34019.0,308.637,308.8761,307.4711,307.8497,34019.0
2025-02-20 09:35:00,308.77,308.77,308.4,308.4,9493.0,307.6903,307.6903,307.3216,307.3216,9493.0
2025-02-20 09:40:00,308.27,308.28,306.4,306.4,16133.0,307.192,307.202,305.3286,305.3286,16133.0
2025-02-20 09:45:00,306.52,306.66,305.76,306.04,22138.0,305.4482,305.5877,304.6908,304.9698,22138.0
2025-02-20 09:50:00,306.12,306.93,306.0,306.34,13616.0,305.0496,305.8567,304.93,305.2688,13616.0
2025-02-20 09:55:00,306.3,306.44,305.49,305.65,32684.0,305.2289,305.3684,304.4218,304.5812,32684.0
2025-02-20 10:00:00,305.82,305.83,303.35,303.64,32356.0,304.7506,304.7606,302.2892,302.5782,32356.0
2025-02-20 10:05:00,303.62,304.26,303.36,303.63,15936.0,302.5583,303.1961,302.2992,302.5683,15936.0
2025-02-20 10:10:00,303.44,303.92,303.1,303.39,26604.0,302.3789,302.8573,302.0401,302.3291,26604.0
2025-02-20 10:15:00,303.17,303.55,302.63,303.01,21907.0,302.1099,302.4885,301.5718,301.9504,21907.0
2025-02-20 10:20:00,303.18,303.71,302.81,303.1,21130.0,302.1198,302.648,301.7511,302.0401,21130.0
2025-02-20 10:25:00,303.07,303.16,302.51,302.7,14767.0,302.0102,302.0999,301.4522,301.6415,14767.0
2025-02-20 10:30:00,302.59,303.11,302.41,302.45,17020.0,301.5319,302.0501,301.3525,301.3924,17020.0
2025-02-20 10:35:00,302.41,302.41,301.18,301.33,30235.0,301.3525,301.3525,300.1268,300.2763,30235.0
2025-02-20 10:40:00,301.19,301.3,300.68,301.11,10285.0,300.1368,300.2464,299.6286,300.0571,10285.0
2025-02-20 10:45:00,301.11,301.23,299.46,300.03,38676.0,300.0571,300.1767,298.4128,298.9809,38676.0
2025-02-20 10:50:00,299.84,300.37,299.67,300.08,18262.0,298.7915,299.3197,298.6221,299.0307,18262.0
2025-02-20 10:55:00,300.03,300.13,299.32,299.95,27019.0,298.9809,299.0805,298.2733,298.9011,27019.0
2025-02-20 11:00:00,300.06,300.35,299.27,299.28,12981.0,299.0107,299.2997,298.2235,298.2335,12981.0
2025-02-20 11:05:00,299.28,299.87,299.24,299.47,9479.0,298.2335,298.8214,298.1936,298.4228,9479.0
2025-02-20 11:10:00,299.54,299.87,299.32,299.51,9408.0,298.4926,298.8214,298.2733,298.4627,9408.0
2025-02-20 11:15:00,299.66,299.73,299.13,299.23,14917.0,298.6121,298.6819,298.084,298.1837,14917.0
2025-02-20 11:20:00,299.36,299.36,298.69,298.82,53165.0,298.3132,298.3132,297.6455,297.7751,53165.0
2025-02-20 11:25:00,298.93,299.6,298.83,299.5,20399.0,297.8847,298.5524,297.7851,298.4527,20399.0
2025-02-20 11:30:00,299.45,299.51,299.1,299.44,4536.0,298.4029,298.4627,298.0541,298.3929,4536.0
2025-02-20 11:35:00,299.43,299.96,299.32,299.96,15678.0,298.383,298.9111,298.2733,298.9111,15678.0
2025-02-20 11:40:00,299.87,300.44,299.83,300.44,7856.0,298.8214,299.3894,298.7816,299.3894,7856.0
2025-02-20 11:45:00,300.5,300.64,299.9,300.13,11874.0,299.4492,299.5887,298.8513,299.0805,11874.0
2025-02-20 11:50:00,300.11,300.27,299.88,299.99,15306.0,299.0606,299.22,298.8314,298.941,15306.0
2025-02-20 11:55:00,299.99,300.66,299.99,300.48,9875.0,298.941,299.6087,298.941,299.4293,9875.0
2025-02-20 12:00:00,300.47,300.69,300.32,300.62,8738.0,299.4193,299.6385,299.2698,299.5688,8738.0
2025-02-20 12:05:00,300.67,300.95,300.66,300.95,5217.0,299.6186,299.8976,299.6087,299.8976,5217.0
2025-02-20 12:10:00,300.95,301.45,300.9,301.35,16311.0,299.8976,300.3959,299.8478,300.2962,16311.0
2025-02-20 12:15:00,301.34,301.77,301.28,301.7,22822.0,300.2863,300.7148,300.2265,300.645,22822.0
2025-02-20 12:20:00,301.74,301.88,301.44,301.58,10148.0,300.6849,300.8244,300.3859,300.5254,10148.0
2025-02-20 12:25:00,301.58,301.88,301.47,301.79,8373.0,300.5254,300.8244,300.4158,300.7347,8373.0
2025-02-20 12:30:00,301.68,302.22,301.68,301.9,5059.0,300.6251,301.1632,300.6251,300.8443,5059.0
2025-02-20 12:35:00,301.97,302.07,301.86,301.88,4849.0,300.9141,301.0137,300.8045,300.8244,4849.0
2025-02-20 12:40:00,301.78,302.56,301.69,302.56,4613.0,300.7247,301.502,300.635,301.502,4613.0
2025-02-20 12:45:00,302.5,302.53,301.87,301.87,6714.0,301.4422,301.4721,300.8144,300.8144,6714.0
2025-02-20 12:50:00,301.91,302.07,301.65,301.82,16341.0,300.8543,301.0137,300.5952,300.7646,16341.0
2025-02-20 12:55:00,301.82,301.85,301.37,301.46,8473.0,300.7646,300.7945,300.3162,300.4059,8473.0
2025-02-20 13:00:00,301.39,301.62,301.26,301.44,7460.0,300.3361,300.5653,300.2066,300.3859,7460.0
2025-02-20 13:05:00,301.44,301.52,301.09,301.34,7289.0,300.3859,300.4656,300.0371,300.2863,7289.0
2025-02-20 13:10:00,301.24,301.44,300.98,301.44,4615.0,300.1866,300.3859,299.9275,300.3859,4615.0
2025-02-20 13:15:00,301.44,301.45,301.11,301.24,7888.0,300.3859,300.3959,300.0571,300.1866,7888.0
2025-02-20 13:20:00,301.25,301.3,300.96,301.22,20747.0,300.1966,300.2464,299.9076,300.1667,20747.0
2025-02-20 13:25:00,301.3,301.52,301.22,301.48,4911.0,300.2464,300.4656,300.1667,300.4258,4911.0
2025-02-20 13:30:00,301.35,301.8,301.35,301.72,5923.0,300.2962,300.7447,300.2962,300.6649,5923.0
2025-02-20 13:35:00,301.68,301.76,301.54,301.64,6972.0,300.6251,300.7048,300.4856,300.5852,6972.0
2025-02-20 13:40:00,301.69,301.89,301.33,301.89,4656.0,300.635,300.8344,300.2763,300.8344,4656.0
2025-02-20 13:45:00,301.84,301.96,301.66,301.77,3830.0,300.7845,300.9041,300.6052,300.7148,3830.0
2025-02-20 13:50:00,301.75,301.87,301.64,301.86,4512.0,300.6948,300.8144,300.5852,300.8045,4512.0
2025-02-20 13:55:00,301.82,302.07,301.82,301.99,4121.0,300.7646,301.0137,300.7646,300.934,4121.0
2025-02-20 14:00:00,301.91,302.32,301.89,302.32,7332.0,300.8543,301.2628,300.8344,301.2628,7332.0
2025-02-20 14:05:00,302.4,302.91,302.36,302.91,11574.0,301.3426,301.8508,301.3027,301.8508,11574.0
2025-02-20 14:10:00,302.98,303.45,302.89,303.32,10470.0,301.9205,302.3889,301.8309,302.2594,10470.0
2025-02-20 14:15:00,303.34,303.34,302.87,303.06,11990.0,302.2793,302.2793,301.8109,302.0003,11990.0
2025-02-20 14:20:00,303.14,303.14,302.76,302.8,6384.0,302.08,302.08,301.7013,301.7412,6384.0
2025-02-20 14:25:00,302.8,302.93,302.67,302.81,3804.0,301.7412,301.8707,301.6116,301.7511,3804.0
2025-02-20 14:30:00,302.89,302.99,302.68,302.78,16207.0,301.8309,301.9305,301.6216,301.7212,16207.0
2025-02-20 14:35:00,302.86,303.11,302.77,303.11,6302.0,301.801,302.0501,301.7113,302.0501,6302.0
2025-02-20 14:40:00,303.13,303.4,303.08,303.35,7997.0,302.07,302.3391,302.0202,302.2892,7997.0
2025-02-20 14:45:00,303.42,303.73,303.42,303.65,6669.0,302.359,302.6679,302.359,302.5882,6669.0
2025-02-20 14:50:00,303.9,303.9,303.63,303.76,7234.0,302.8373,302.8373,302.5683,302.6978,7234.0
2025-02-20 14:55:00,303.78,304.03,303.71,303.8,10206.0,302.7177,302.9669,302.648,302.7377,10206.0
2025-02-20 15:00:00,303.7,304.05,303.62,304.05,5937.0,302.638,302.9868,302.5583,302.9868,5937.0
2025-02-20 15:05:00,304.07,304.15,303.85,304.0,13134.0,303.0067,303.0864,302.7875,302.937,13134.0
2025-02-20 15:10:00,303.98,304.31,303.94,304.23,6939.0,302.917,303.2459,302.8772,303.1662,6939.0
2025-02-20 15:15:00,304.29,304.5,304.11,304.3,9987.0,303.226,303.4352,303.0466,303.2359,9987.0
2025-02-20 15:20:00,304.48,304.6,304.35,304.46,16159.0,303.4153,303.5349,303.2857,303.3954,16159.0
2025-02-20 15:25:00,304.41,304.45,304.15,304.3,11452.0,303.3455,303.3854,303.0864,303.2359,11452.0
2025-02-20 15:30:00,304.21,304.25,304.05,304.14,7243.0,303.1462,303.1861,302.9868,303.0765,7243.0
2025-02-20 15:35:00,304.13,304.13,303.65,303.76,19141.0,303.0665,303.0665,302.5882,302.6978,19141.0
2025-02-20 15:40:00,303.85,303.92,303.65,303.76,9964.0,302.7875,302.8573,302.5882,302.6978,9964.0
2025-02-20 15:45:00,303.81,304.06,303.76,304.06,8309.0,302.7476,302.9968,302.6978,302.9968,8309.0
2025-02-20 15:50:00,304.1,304.55,303.52,303.55,23954.0,303.0366,303.485,302.4587,302.4885,23954.0
2025-02-20 15:55:00,303.62,304.21,303.61,303.81,98428.0,302.5583,303.1462,302.5483,302.7476,98428.0
2025-02-21 09:30:00,304.94,304.94,302.84,303.02,115977.0,303.8737,303.8737,301.781,301.9604,115977.0
2025-02-21 09:35:00,302.82,303.25,302.54,303.06,11092.0,301.7611,302.1896,301.4821,302.0003,11092.0
2025-02-21 09:40:00,303.0,304.08,302.99,303.5,12721.0,301.9405,303.0167,301.9305,302.4387,12721.0
2025-02-21 09:45:00,303.51,303.67,302.94,302.94,17431.0,302.4487,302.6081,301.8807,301.8807,17431.0
2025-02-21 09:50:00,302.9,303.08,302.54,302.56,10645.0,301.8408,302.0202,301.4821,301.502,10645.0
2025-02-21 09:55:00,302.51,303.53,302.49,302.81,10357.0,301.4522,302.4686,301.4323,301.7511,10357.0
2025-02-21 10:00:00,302.93,303.41,302.53,303.06,9783.0,301.8707,302.349,301.4721,302.0003,9783.0
2025-02-21 10:05:00,303.16,303.82,302.99,303.82,5681.0,302.0999,302.7576,301.9305,302.7576,5681.0
2025-02-21 10:10:00,303.82,303.83,302.99,303.16,5456.0,302.7576,302.7676,301.9305,302.0999,5456.0
2025-02-21 10:15:00,302.93,303.33,302.79,302.79,4086.0,301.8707,302.2693,301.7312,301.7312,4086.0
2025-02-21 10:20:00,302.91,303.02,302.46,302.64,8302.0,301.8508,301.9604,301.4024,301.5817,8302.0
2025-02-21 10:25:00,302.78,303.02,302.46,302.46,10343.0,301.7212,301.9604,301.4024,301.4024,10343.0
2025-02-21 10:30:00,302.58,302.85,302.37,302.45,9689.0,301.5219,301.791,301.3127,301.3924,9689.0
2025-02-21 10:35:00,302.49,303.31,302.45,303.13,7093.0,301.4323,302.2494,301.3924,302.07,7093.0
2025-02-21 10:40:00,303.14,303.14,302.45,302.45,6479.0,302.08,302.08,301.3924,301.3924,6479.0
2025-02-21 10:45:00,302.47,303.02,302.46,302.83,10401.0,301.4123,301.9604,301.4024,301.7711,10401.0
2025-02-21 10:50:00,302.88,302.92,302.25,302.31,5182.0,301.8209,301.8607,301.1931,301.2529,5182.0
2025-02-21 10:55:00,302.3,302.78,302.26,302.73,3895.0,301.2429,301.7212,301.2031,301.6714,3895.0
2025-02-21 11:00:00,302.8,302.92,302.11,302.39,6912.0,301.7412,301.8607,301.0536,301.3326,6912.0
2025-02-21 11:05:00,302.26,302.42,302.1,302.3,5401.0,301.2031,301.3625,301.0436,301.2429,5401.0
2025-02-21 11:10:00,302.26,302.89,302.25,302.73,7994.0,301.2031,301.8309,301.1931,301.6714,7994.0
2025-02-21 11:15:00,302.84,302.84,302.23,302.69,5200.0,301.781,301.781,301.1732,301.6316,5200.0
2025-02-21 11:20:00,302.84,302.9,302.33,302.33,23247.0,301.781,301.8408,301.2728,301.2728,23247.0
2025-02-21 11:25:00,302.37,302.45,301.77,301.93,30628.0,301.3127,301.3924,300.7148,300.8742,30628.0
2025-02-21 11:30:00,301.82,302.19,301.7,302.18,8428.0,300.7646,301.1333,300.645,301.1233,8428.0
2025-02-21 11:35:00,302.2,302.37,302.1,302.26,4778.0,301.1433,301.3127,301.0436,301.2031,4778.0
2025-02-21 11:40:00,302.26,302.62,302.26,302.32,5152.0,301.2031,301.5618,301.2031,301.2628,5152.0
2025-02-21 11:45:00,302.33,302.36,302.08,302.25,4491.0,301.2728,301.3027,301.0237,301.1931,4491.0
2025-02-21 11:50:00,302.25,302.3,302.06,302.2,5778.0,301.1931,301.2429,301.0038,301.1433,5778.0
2025-02-21 11:55:00,302.3,302.46,302.13,302.24,4933.0,301.2429,301.4024,301.0735,301.1831,4933.0
2025-02-21 12:00:00,302.08,302.09,301.08,301.64,30321.0,301.0237,301.0337,300.0272,300.5852,30321.0
2025-02-21 12:05:00,301.61,301.79,301.4,301.42,7677.0,300.5553,300.7347,300.3461,300.366,7677.0
2025-02-21 12:10:00,301.51,301.57,301.14,301.39,9208.0,300.4557,300.5155,300.087,300.3361,9208.0
2025-02-21 12:15:00,301.35,301.57,301.14,301.43,9742.0,300.2962,300.5155,300.087,300.376,9742.0
2025-02-21 12:20:00,301.26,301.3,300.85,300.85,7714.0,300.2066,300.2464,299.798,299.798,7714.0
2025-02-21 12:25:00,300.85,300.92,300.51,300.65,10663.0,299.798,299.8677,299.4592,299.5987,10663.0
2025-02-21 12:30:00,300.75,300.76,300.42,300.55,4065.0,299.6983,299.7083,299.3695,299.499,4065.0
2025-02-21 12:35:00,300.54,300.66,299.92,299.94,16241.0,299.4891,299.6087,298.8712,298.8912,16241.0
2025-02-21 12:40:00,300.0,300.05,299.77,299.9,19414.0,298.951,299.0008,298.7218,298.8513,19414.0
2025-02-21 12:45:00,299.81,300.0,299.55,299.55,6949.0,298.7616,298.951,298.5025,298.5025,6949.0
2025-02-21 12:50:00,299.56,299.61,299.22,299.28,19172.0,298.5125,298.5623,298.1737,298.2335,19172.0
2025-02-21 12:55:00,299.23,299.3,298.42,298.55,21251.0,298.1837,298.2534,297.3765,297.506,21251.0
2025-02-21 13:00:00,298.5,298.5,297.59,297.68,11747.0,297.4562,297.4562,296.5494,296.6391,11747.0
2025-02-21 13:05:00,297.68,298.04,297.24,297.4,11880.0,296.6391,296.9978,296.2006,296.3601,11880.0
2025-02-21 13:10:00,297.24,297.32,296.75,297.07,19414.0,296.2006,296.2803,295.7123,296.0312,19414.0
2025-02-21 13:15:00,297.07,297.36,296.32,296.5,40260.0,296.0312,296.3202,295.2838,295.4632,40260.0
2025-02-21 13:20:00,296.34,296.48,295.87,296.0,14835.0,295.3038,295.4433,294.8354,294.9649,14835.0
2025-02-21 13:25:00,296.0,296.46,296.0,296.11,7094.0,294.9649,295.4233,294.9649,295.0746,7094.0
2025-02-21 13:30:00,296.06,296.06,295.51,295.62,20909.0,295.0247,295.0247,294.4767,294.5863,20909.0
2025-02-21 13:35:00,295.61,296.89,295.3,296.15,15326.0,294.5763,295.8518,294.2674,295.1144,15326.0
2025-02-21 13:40:00,296.19,296.3,295.52,295.91,18438.0,295.1543,295.2639,294.4866,294.8753,18438.0
2025-02-21 13:45:00,295.74,295.8,295.42,295.66,14252.0,294.7059,294.7656,294.387,294.6261,14252.0
2025-02-21 13:50:00,295.75,295.91,295.66,295.75,9862.0,294.7158,294.8753,294.6261,294.7158,9862.0
2025-02-21 13:55:00,295.69,295.69,294.81,295.07,32191.0,294.656,294.656,293.7791,294.0382,32191.0
2025-02-21 14:00:00,295.1,295.38,295.05,295.36,15190.0,294.0681,294.3471,294.0183,294.3272,15190.0
2025-02-21 14:05:00,295.36,295.88,295.23,295.74,18827.0,294.3272,294.8454,294.1976,294.7059,18827.0
2025-02-21 14:10:00,295.84,295.92,295.52,295.81,11984.0,294.8055,294.8852,294.4866,294.7756,11984.0
2025-02-21 14:15:00,295.95,295.95,294.91,295.13,11093.0,294.9151,294.9151,293.8788,294.098,11093.0
2025-02-21 14:20:00,295.0,295.02,294.19,294.56,25045.0,293.9684,293.9884,293.1613,293.53,25045.0
2025-02-21 14:25:00,294.49,294.63,294.18,294.29,9747.0,293.4602,293.5997,293.1513,293.2609,9747.0
2025-02-21 14:30:00,294.31,294.71,294.19,294.33,14170.0,293.2809,293.6795,293.1613,293.3008,14170.0
2025-02-21 14:35:00,294.33,294.54,294.15,294.39,13462.0,293.3008,293.5101,293.1214,293.3606,13462.0
2025-02-21 14:40:00,294.28,294.93,294.15,294.85,10135.0,293.251,293.8987,293.1214,293.819,10135.0
2025-02-21 14:45:00,294.87,294.88,293.85,294.29,28107.0,293.8389,293.8489,292.8225,293.2609,28107.0
2025-02-21 14:50:00,294.23,294.88,294.23,294.73,14206.0,293.2011,293.8489,293.2011,293.6994,14206.0
2025-02-21 14:55:00,294.8,295.6,294.79,295.18,19416.0,293.7691,294.5663,293.7592,294.1478,19416.0
2025-02-21 15:00:00,295.03,295.31,294.82,295.28,10406.0,293.9983,294.2774,293.7891,294.2475,10406.0
2025-02-21 15:05:00,295.42,295.48,295.16,295.45,10962.0,294.387,294.4468,294.1279,294.4169,10962.0
2025-02-21 15:10:00,295.46,295.76,295.22,295.6,12515.0,294.4268,294.7258,294.1877,294.5663,12515.0
2025-02-21 15:15:00,295.64,295.95,295.61,295.81,12583.0,294.6062,294.9151,294.5763,294.7756,12583.0
2025-02-21 15:20:00,295.86,296.39,295.83,296.35,19563.0,294.8254,295.3536,294.7955,295.3137,19563.0
2025-02-21 15:25:00,296.4,296.89,296.37,296.85,16772.0,295.3635,295.8518,295.3337,295.812,16772.0
2025-02-21 15:30:00,296.74,297.1,296.56,296.57,27631.0,295.7024,296.0611,295.523,295.533,27631.0
2025-02-21 15:35:00,296.59,296.7,295.92,296.17,20212.0,295.5529,295.6625,294.8852,295.1344,20212.0
2025-02-21 15:40:00,296.24,296.25,295.81,295.81,16366.0,295.2041,295.2141,294.7756,294.7756,16366.0
2025-02-21 15:45:00,295.81,295.95,295.34,295.48,43502.0,294.7756,294.9151,294.3073,294.4468,43502.0
2025-02-21 15:50:00,295.57,296.19,295.48,296.02,42446.0,294.5365,295.1543,294.4468,294.9849,42446.0
2025-02-21 15:55:00,296.15,296.27,295.0,295.4,241801.0,295.1144,295.234,293.9684,294.367,241801.0
2025-02-24 09:30:00,297.11,298.62,297.11,298.44,82461.0,296.0711,297.5758,296.0711,297.3964,82461.0
2025-02-24 09:35:00,298.51,298.77,297.36,298.48,25975.0,297.4662,297.7253,296.3202,297.4363,25975.0
2025-02-24 09:40:00,298.43,298.98,297.57,297.77,22500.0,297.3864,297.9345,296.5295,296.7288,22500.0
2025-02-24 09:45:00,297.96,298.18,297.02,297.34,24185.0,296.9181,297.1373,295.9814,296.3003,24185.0
2025-02-24 09:50:00,297.55,297.55,296.6,297.01,50078.0,296.5095,296.5095,295.5628,295.9714,50078.0
2025-02-24 09:55:00,296.93,296.93,294.69,294.84,35487.0,295.8917,295.8917,293.6595,293.809,35487.0
2025-02-24 10:00:00,294.69,296.02,293.94,294.15,27274.0,293.6595,294.9849,292.9122,293.1214,27274.0
2025-02-24 10:05:00,293.95,294.8,292.42,294.13,50399.0,292.9221,293.7691,291.3975,293.1015,50399.0
2025-02-24 10:10:00,294.09,295.25,293.53,295.19,39820.0,293.0616,294.2176,292.5036,294.1578,39820.0
2025-02-24 10:15:00,295.09,295.81,295.0,295.36,17660.0,294.0581,294.7756,293.9684,294.3272,17660.0
2025-02-24 10:20:00,295.27,295.92,295.0,295.66,19656.0,294.2375,294.8852,293.9684,294.6261,19656.0
2025-02-24 10:25:00,295.39,295.64,294.87,294.87,11231.0,294.3571,294.6062,293.8389,293.8389,11231.0
2025-02-24 10:30:00,294.88,295.67,294.67,295.13,17066.0,293.8489,294.6361,293.6396,294.098,17066.0
2025-02-24 10:35:00,295.04,295.72,294.93,295.42,12552.0,294.0083,294.6859,293.8987,294.387,12552.0
2025-02-24 10:40:00,295.53,295.64,294.47,294.93,17006.0,294.4966,294.6062,293.4403,293.8987,17006.0
2025-02-24 10:45:00,295.0,295.19,294.42,295.19,12949.0,293.9684,294.1578,293.3905,294.1578,12949.0
2025-02-24 10:50:00,295.26,295.42,294.44,294.63,11570.0,294.2275,294.387,293.4104,293.5997,11570.0
2025-02-24 10:55:00,294.64,294.64,293.9,294.1,22291.0,293.6097,293.6097,292.8723,293.0716,22291.0
2025-02-24 11:00:00,294.24,294.72,294.07,294.43,17689.0,293.2111,293.6894,293.0417,293.4004,17689.0
2025-02-24 11:05:00,294.57,294.97,294.33,294.43,27151.0,293.5399,293.9385,293.3008,293.4004,27151.0
2025-02-24 11:10:00,294.44,294.74,294.19,294.58,11781.0,293.4104,293.7094,293.1613,293.5499,11781.0
2025-02-24 11:15:00,294.62,295.34,294.58,295.03,17439.0,293.5898,294.3073,293.5499,293.9983,17439.0
2025-02-24 11:20:00,295.03,295.8,295.03,295.62,16773.0,293.9983,294.7656,293.9983,294.5863,16773.0
2025-02-24 11:25:00,295.65,296.42,295.48,295.92,25278.0,294.6162,295.3835,294.4468,294.8852,25278.0
2025-02-24 11:30:00,295.99,296.19,295.35,295.56,15802.0,294.955,295.1543,294.3172,294.5265,15802.0
2025-02-24 11:35:00,295.52,295.79,294.89,295.03,18382.0,294.4866,294.7557,293.8588,293.9983,18382.0
2025-02-24 11:40:00,294.92,296.02,294.89,295.31,13117.0,293.8887,294.9849,293.8588,294.2774,13117.0
2025-02-24 11:45:00,295.21,295.61,295.21,295.32,14629.0,294.1777,294.5763,294.1777,294.2873,14629.0
2025-02-24 11:50:00,295.25,295.6,295.08,295.09,6356.0,294.2176,294.5663,294.0482,294.0581,6356.0
2025-02-24 11:55:00,295.11,295.3,294.7,295.01,7256.0,294.0781,294.2674,293.6695,293.9784,7256.0
2025-02-24 12:00:00,294.82,295.85,294.82,295.85,10064.0,293.7891,294.8155,293.7891,294.8155,10064.0
2025-02-24 12:05:00,295.81,295.86,295.51,295.53,6131.0,294.7756,294.8254,294.4767,294.4966,6131.0
2025-02-24 12:10:00,295.53,295.74,295.37,295.74,8038.0,294.4966,294.7059,294.3371,294.7059,8038.0
2025-02-24 12:15:00,295.6,296.11,295.51,296.05,5551.0,294.5663,295.0746,294.4767,295.0148,5551.0
2025-02-24 12:20:00,296.11,296.38,296.06,296.23,9255.0,295.0746,295.3436,295.0247,295.1941,9255.0
2025-02-24 12:25:00,296.2,296.56,296.1,296.31,9172.0,295.1642,295.523,295.0646,295.2739,9172.0
2025-02-24 12:30:00,296.24,296.42,295.95,296.24,8646.0,295.2041,295.3835,294.9151,295.2041,8646.0
2025-02-24 12:35:00,296.26,296.72,296.09,296.49,9076.0,295.224,295.6824,295.0546,295.4532,9076.0
2025-02-24 12:40:00,296.54,296.88,296.49,296.67,8456.0,295.5031,295.8419,295.4532,295.6326,8456.0
2025-02-24 12:45:00,296.82,296.92,296.32,296.59,10596.0,295.7821,295.8817,295.2838,295.5529,10596.0
2025-02-24 12:50:00,296.58,296.72,296.23,296.33,5630.0,295.5429,295.6824,295.1941,295.2938,5630.0
2025-02-24 12:55:00,296.38,296.86,296.38,296.47,8234.0,295.3436,295.8219,295.3436,295.4333,8234.0
2025-02-24 13:00:00,296.41,296.6,296.28,296.6,4467.0,295.3735,295.5628,295.244,295.5628,4467.0
2025-02-24 13:05:00,296.64,297.05,296.58,297.05,7258.0,295.6027,296.0113,295.5429,296.0113,7258.0
2025-02-24 13:10:00,296.98,297.13,296.69,296.78,4389.0,295.9415,296.091,295.6525,295.7422,4389.0
2025-02-24 13:15:00,296.82,297.4,296.82,297.12,7327.0,295.7821,296.3601,295.7821,296.081,7327.0
2025-02-24 13:20:00,297.13,297.24,296.96,296.96,6544.0,296.091,296.2006,295.9216,295.9216,6544.0
2025-02-24 13:25:00,296.99,297.03,296.73,296.86,5034.0,295.9515,295.9913,295.6924,295.8219,5034.0
2025-02-24 13:30:00,296.75,297.38,296.73,297.38,8353.0,295.7123,296.3401,295.6924,296.3401,8353.0
2025-02-24 13:35:00,297.38,297.45,297.12,297.23,9023.0,296.3401,296.4099,296.081,296.1906,9023.0
2025-02-24 13:40:00,297.26,297.4,297.04,297.21,22290.0,296.2205,296.3601,296.0013,296.1707,22290.0
2025-02-24 13:45:00,297.22,297.29,296.49,296.56,10530.0,296.1807,296.2504,295.4532,295.523,10530.0
2025-02-24 13:50:00,296.71,296.86,296.58,296.8,9977.0,295.6725,295.8219,295.5429,295.7621,9977.0
2025-02-24 13:55:00,296.79,297.13,296.57,297.03,18991.0,295.7522,296.091,295.533,295.9913,18991.0
2025-02-24 14:00:00,297.03,297.85,297.03,297.85,7971.0,295.9913,296.8085,295.9913,296.8085,7971.0
2025-02-24 14:05:00,297.74,297.76,297.23,297.38,6765.0,296.6989,296.7188,296.1906,296.3401,6765.0
2025-02-24 14:10:00,297.26,297.44,297.09,297.31,4512.0,296.2205,296.3999,296.0511,296.2704,4512.0
2025-02-24 14:15:00,297.31,297.43,296.78,296.87,20243.0,296.2704,296.3899,295.7422,295.8319,20243.0
2025-02-24 14:20:00,296.82,297.29,296.61,296.99,17854.0,295.7821,296.2504,295.5728,295.9515,17854.0
2025-02-24 14:25:00,296.91,296.91,296.66,296.76,5197.0,295.8718,295.8718,295.6226,295.7223,5197.0
2025-02-24 14:30:00,296.8,297.2,296.74,297.05,2603.0,295.7621,296.1608,295.7024,296.0113,2603.0
2025-02-24 14:35:00,297.06,297.07,296.74,296.76,10984.0,296.0212,296.0312,295.7024,295.7223,10984.0
2025-02-24 14:40:00,296.78,296.8,296.15,296.34,15574.0,295.7422,295.7621,295.1144,295.3038,15574.0
2025-02-24 14:45:00,296.21,296.47,296.0,296.24,13205.0,295.1742,295.4333,294.9649,295.2041,13205.0
2025-02-24 14:50:00,296.11,296.69,296.08,296.45,9980.0,295.0746,295.6525,295.0447,295.4134,9980.0
2025-02-24 14:55:00,296.43,296.51,296.14,296.21,6419.0,295.3934,295.4732,295.1045,295.1742,6419.0
2025-02-24 15:00:00,296.2,296.36,295.8,296.04,7393.0,295.1642,295.3237,294.7656,295.0048,7393.0
2025-02-24 15:05:00,296.11,296.26,295.99,296.25,6054.0,295.0746,295.224,294.955,295.2141,6054.0
2025-02-24 15:10:00,295.98,296.06,295.82,295.91,8466.0,294.945,295.0247,294.7856,294.8753,8466.0
2025-02-24 15:15:00,295.92,296.51,295.92,296.16,15937.0,294.8852,295.4732,294.8852,295.1244,15937.0
2025-02-24 15:20:00,296.02,296.3,295.75,295.97,13343.0,294.9849,295.2639,294.7158,294.9351,13343.0
2025-02-24 15:25:00,296.01,296.33,295.99,296.13,8447.0,294.9749,295.2938,294.955,295.0945,8447.0
2025-02-24 15:30:00,296.2,296.63,296.2,296.35,6481.0,295.1642,295.5927,295.1642,295.3137,6481.0
2025-02-24 15:35:00,296.4,296.57,296.16,296.26,11819.0,295.3635,295.533,295.1244,295.224,11819.0
2025-02-24 15:40:00,296.25,296.36,295.87,295.87,17862.0,295.2141,295.3237,294.8354,294.8354,17862.0
2025-02-24 15:45:00,295.82,296.26,295.69,296.11,16526.0,294.7856,295.224,294.656,295.0746,16526.0
2025-02-24 15:50:00,296.18,296.67,295.37,295.62,26268.0,295.1443,295.6326,294.3371,294.5863,26268.0
2025-02-24 15:55:00,295.58,295.67,294.99,295.5,123149.0,294.5464,294.6361,293.9585,294.4667,123149.0
2025-02-25 09:30:00,296.99,298.41,296.02,297.15,58027.0,295.9515,297.3665,294.9849,296.1109,58027.0
2025-02-25 09:35:00,297.0,297.01,295.52,296.76,11061.0,295.9614,295.9714,294.4866,295.7223,11061.0
2025-02-25 09:40:00,297.14,297.14,295.89,295.89,9568.0,296.101,296.101,294.8553,294.8553,9568.0
2025-02-25 09:45:00,295.86,296.11,295.39,295.96,18643.0,294.8254,295.0746,294.3571,294.9251,18643.0
2025-02-25 09:50:00,295.81,295.87,292.68,292.75,16862.0,294.7756,294.8354,291.6566,291.7263,16862.0
2025-02-25 09:55:00,293.0,294.57,292.74,294.29,15323.0,291.9754,293.5399,291.7163,293.2609,15323.0
2025-02-25 10:00:00,293.94,293.94,292.0,292.28,27882.0,292.9122,292.9122,290.9789,291.258,27882.0
2025-02-25 10:05:00,292.28,292.55,290.68,291.82,32404.0,291.258,291.527,289.6635,290.7996,32404.0
2025-02-25 10:10:00,291.98,292.37,291.37,291.73,15715.0,290.959,291.3476,290.3511,290.7099,15715.0
2025-02-25 10:15:00,291.74,291.88,291.0,291.1,22200.0,290.7198,290.8594,289.9824,290.0821,22200.0
2025-02-25 10:20:00,291.2,291.39,290.79,291.04,9734.0,290.1817,290.3711,289.7732,290.0223,9734.0
2025-02-25 10:25:00,290.73,290.91,289.6,289.67,25397.0,289.7134,289.8927,288.5873,288.6571,25397.0
2025-02-25 10:30:00,289.75,290.57,289.53,290.53,38125.0,288.7368,289.5539,288.5176,289.5141,38125.0
2025-02-25 10:35:00,290.84,291.93,290.84,291.78,14678.0,289.823,290.9092,289.823,290.7597,14678.0
2025-02-25 10:40:00,291.96,293.2,291.55,292.33,36523.0,290.9391,292.1747,290.5305,291.3078,36523.0
2025-02-25 10:45:00,292.69,292.89,291.81,292.81,17520.0,291.6665,291.8658,290.7896,291.7861,17520.0
2025-02-25 10:50:00,292.82,293.62,292.42,293.35,26124.0,291.7961,292.5933,291.3975,292.3242,26124.0
2025-02-25 10:55:00,293.35,293.7,292.03,292.04,16243.0,292.3242,292.673,291.0088,291.0188,16243.0
2025-02-25 11:00:00,291.86,291.86,291.0,291.83,14016.0,290.8394,290.8394,289.9824,290.8095,14016.0
2025-02-25 11:05:00,292.01,292.25,291.61,291.9,10760.0,290.9889,291.2281,290.5903,290.8793,10760.0
2025-02-25 11:10:00,292.01,292.73,291.87,292.35,10039.0,290.9889,291.7064,290.8494,291.3277,10039.0
2025-02-25 11:15:00,292.32,292.33,291.6,291.79,7460.0,291.2978,291.3078,290.5803,290.7697,7460.0
2025-02-25 11:20:00,291.79,292.09,291.52,291.93,11133.0,290.7697,291.0686,290.5006,290.9092,11133.0
2025-02-25 11:25:00,292.03,292.25,291.72,292.01,20510.0,291.0088,291.2281,290.6999,290.9889,20510.0
2025-02-25 11:30:00,291.94,292.15,290.66,290.98,21366.0,290.9191,291.1284,289.6436,289.9625,21366.0
2025-02-25 11:35:00,291.06,291.36,290.69,291.33,11468.0,290.0422,290.3412,289.6735,290.3113,11468.0
2025-02-25 11:40:00,290.95,291.01,290.63,290.87,8162.0,289.9326,289.9924,289.6137,289.8529,8162.0
2025-02-25 11:45:00,291.0,291.91,290.84,291.91,9161.0,289.9824,290.8892,289.823,290.8892,9161.0
2025-02-25 11:50:00,291.98,292.32,291.69,291.76,18018.0,290.959,291.2978,290.67,290.7398,18018.0
2025-02-25 11:55:00,291.7,293.11,291.59,292.56,8262.0,290.68,292.0851,290.5704,291.537,8262.0
2025-02-25 12:00:00,292.39,292.87,292.39,292.45,14341.0,291.3676,291.8459,291.3676,291.4274,14341.0
2025-02-25 12:05:00,292.43,292.7,292.23,292.62,4573.0,291.4074,291.6765,291.2081,291.5968,4573.0
2025-02-25 12:10:00,292.54,292.72,292.06,292.06,12791.0,291.517,291.6964,291.0387,291.0387,12791.0
2025-02-25 12:15:00,292.28,292.41,291.96,291.99,8597.0,291.258,291.3875,290.9391,290.969,8597.0
2025-02-25 12:20:00,292.07,292.21,291.59,291.99,4615.0,291.0487,291.1882,290.5704,290.969,4615.0
2025-02-25 12:25:00,292.06,292.27,291.78,292.26,13567.0,291.0387,291.248,290.7597,291.238,13567.0
2025-02-25 12:30:00,292.25,292.42,292.13,292.21,19105.0,291.2281,291.3975,291.1085,291.1882,19105.0
2025-02-25 12:35:00,292.35,292.65,292.14,292.56,20664.0,291.3277,291.6267,291.1184,291.537,20664.0
2025-02-25 12:40:00,292.65,293.02,292.56,292.85,11038.0,291.6267,291.9954,291.537,291.826,11038.0
2025-02-25 12:45:00,292.93,293.1,292.76,293.0,6578.0,291.9057,292.0751,291.7363,291.9754,6578.0
2025-02-25 12:50:00,292.96,293.44,292.95,293.21,14743.0,291.9356,292.4139,291.9256,292.1847,14743.0
2025-02-25 12:55:00,293.23,293.93,293.08,293.92,9124.0,292.2046,292.9022,292.0552,292.8922,9124.0
2025-02-25 13:00:00,293.84,294.41,293.84,294.29,12165.0,292.8125,293.3805,292.8125,293.2609,12165.0
2025-02-25 13:05:00,294.29,294.91,294.29,294.52,11253.0,293.2609,293.8788,293.2609,293.4901,11253.0
2025-02-25 13:10:00,294.7,294.74,293.84,293.84,7636.0,293.6695,293.7094,292.8125,292.8125,7636.0
2025-02-25 13:15:00,293.9,294.56,293.88,294.24,7036.0,292.8723,293.53,292.8524,293.2111,7036.0
2025-02-25 13:20:00,294.12,294.49,294.08,294.26,6106.0,293.0915,293.4602,293.0517,293.231,6106.0
2025-02-25 13:25:00,294.37,294.44,293.06,293.15,13339.0,293.3406,293.4104,292.0352,292.1249,13339.0
2025-02-25 13:30:00,293.05,293.66,292.98,293.29,13961.0,292.0253,292.6331,291.9555,292.2644,13961.0
2025-02-25 13:35:00,293.47,294.6,293.3,294.54,10295.0,292.4438,293.5698,292.2744,293.5101,10295.0
2025-02-25 13:40:00,294.55,294.9,294.39,294.59,10095.0,293.52,293.8688,293.3606,293.5599,10095.0
2025-02-25 13:45:00,294.61,294.89,294.5,294.8,5548.0,293.5798,293.8588,293.4702,293.7691,5548.0
2025-02-25 13:50:00,294.96,295.01,294.54,294.68,9469.0,293.9286,293.9784,293.5101,293.6496,9469.0
2025-02-25 13:55:00,294.6,294.75,294.33,294.68,9331.0,293.5698,293.7193,293.3008,293.6496,9331.0
2025-02-25 14:00:00,294.36,295.04,294.36,294.91,6839.0,293.3307,294.0083,293.3307,293.8788,6839.0
2025-02-25 14:05:00,294.79,295.04,294.7,294.99,7250.0,293.7592,294.0083,293.6695,293.9585,7250.0
2025-02-25 14:10:00,294.91,294.99,294.64,294.85,5725.0,293.8788,293.9585,293.6097,293.819,5725.0
2025-02-25 14:15:00,294.57,294.86,294.32,294.76,8400.0,293.5399,293.8289,293.2908,293.7293,8400.0
2025-02-25 14:20:00,294.76,294.89,294.36,294.46,5753.0,293.7293,293.8588,293.3307,293.4303,5753.0
2025-02-25 14:25:00,294.73,294.73,294.24,294.24,5866.0,293.6994,293.6994,293.2111,293.2111,5866.0
2025-02-25 14:30:00,294.3,295.05,294.21,295.04,5752.0,293.2709,294.0183,293.1812,294.0083,5752.0
2025-02-25 14:35:00,294.97,295.73,294.63,295.73,6537.0,293.9385,294.6959,293.5997,294.6959,6537.0
2025-02-25 14:40:00,295.74,296.49,295.72,296.48,9697.0,294.7059,295.4532,294.6859,295.4433,9697.0
2025-02-25 14:45:00,296.2,296.33,295.47,295.8,9447.0,295.1642,295.2938,294.4368,294.7656,9447.0
2025-02-25 14:50:00,295.69,296.01,295.62,295.91,6207.0,294.656,294.9749,294.5863,294.8753,6207.0
2025-02-25 14:55:00,295.86,296.07,295.58,295.78,9020.0,294.8254,295.0347,294.5464,294.7457,9020.0
2025-02-25 15:00:00,295.74,296.07,295.24,295.72,8273.0,294.7059,295.0347,294.2076,294.6859,8273.0
2025-02-25 15:05:00,295.75,295.95,295.66,295.66,8370.0,294.7158,294.9151,294.6261,294.6261,8370.0
2025-02-25 15:10:00,295.63,295.63,295.14,295.52,7728.0,294.5962,294.5962,294.108,294.4866,7728.0
2025-02-25 15:15:00,295.61,295.71,295.2,295.71,5536.0,294.5763,294.676,294.1677,294.676,5536.0
2025-02-25 15:20:00,295.7,296.38,295.63,296.2,9007.0,294.666,295.3436,294.5962,295.1642,9007.0
2025-02-25 15:25:00,296.19,296.36,295.54,295.75,11876.0,295.1543,295.3237,294.5066,294.7158,11876.0
2025-02-25 15:30:00,295.65,295.65,295.02,295.02,11248.0,294.6162,294.6162,293.9884,293.9884,11248.0
2025-02-25 15:35:00,295.19,295.38,294.14,294.14,16955.0,294.1578,294.3471,293.1115,293.1115,16955.0
2025-02-25 15:40:00,293.97,294.0,293.31,293.42,19486.0,292.942,292.9719,292.2844,292.394,19486.0
2025-02-25 15:45:00,293.47,294.17,293.47,293.8,24807.0,292.4438,293.1413,292.4438,292.7726,24807.0
2025-02-25 15:50:00,293.73,294.12,293.15,293.3,39023.0,292.7029,293.0915,292.1249,292.2744,39023.0
2025-02-25 15:55:00,293.39,293.52,293.0,293.41,89446.0,292.3641,292.4936,291.9754,292.384,89446.0
2025-02-26 09:30:00,295.14,295.5,293.67,294.02,43273.0,294.108,294.4667,292.6431,292.9919,43273.0
2025-02-26 09:35:00,294.02,296.0,294.02,295.5,25582.0,292.9919,294.9649,292.9919,294.4667,25582.0
2025-02-26 09:40:00,295.51,296.24,294.93,295.75,15799.0,294.4767,295.2041,293.8987,294.7158,15799.0
2025-02-26 09:45:00,295.75,297.07,295.63,296.93,17803.0,294.7158,296.0312,294.5962,295.8917,17803.0
2025-02-26 09:50:00,296.93,297.88,296.93,297.56,14009.0,295.8917,296.8384,295.8917,296.5195,14009.0
2025-02-26 09:55:00,297.42,297.42,296.44,297.05,15906.0,296.38,296.38,295.4034,296.0113,15906.0
2025-02-26 10:00:00,297.2,297.2,296.4,296.92,16901.0,296.1608,296.1608,295.3635,295.8817,16901.0
2025-02-26 10:05:00,296.92,297.28,296.11,297.28,31900.0,295.8817,296.2405,295.0746,296.2405,31900.0
2025-02-26 10:10:00,297.05,298.5,297.05,298.27,21921.0,296.0113,297.4562,296.0113,297.227,21921.0
2025-02-26 10:15:00,298.31,298.6,297.96,298.17,13350.0,297.2669,297.5559,296.9181,297.1274,13350.0
2025-02-26 10:20:00,298.37,298.79,298.29,298.62,22158.0,297.3267,297.7452,297.2469,297.5758,22158.0
2025-02-26 10:25:00,298.63,298.99,298.14,298.22,15684.0,297.5858,297.9445,297.0975,297.1772,15684.0
2025-02-26 10:30:00,298.17,298.22,297.72,297.72,13776.0,297.1274,297.1772,296.6789,296.6789,13776.0
2025-02-26 10:35:00,298.02,298.37,297.61,297.66,15890.0,296.9779,297.3267,296.5693,296.6191,15890.0
2025-02-26 10:40:00,297.76,298.98,297.76,298.81,9571.0,296.7188,297.9345,296.7188,297.7651,9571.0
2025-02-26 10:45:00,298.76,298.89,298.53,298.62,15600.0,297.7153,297.8448,297.4861,297.5758,15600.0
2025-02-26 10:50:00,298.62,299.21,298.26,298.91,11168.0,297.5758,298.1637,297.217,297.8648,11168.0
2025-02-26 10:55:00,298.83,298.98,298.7,298.93,8993.0,297.7851,297.9345,297.6555,297.8847,8993.0
2025-02-26 11:00:00,298.9,299.35,298.49,298.49,18993.0,297.8548,298.3032,297.4462,297.4462,18993.0
2025-02-26 11:05:00,298.54,298.62,298.1,298.35,6891.0,297.4961,297.5758,297.0576,297.3067,6891.0
2025-02-26 11:10:00,298.23,298.44,298.08,298.26,11550.0,297.1871,297.3964,297.0377,297.217,11550.0
2025-02-26 11:15:00,298.26,298.87,298.18,298.84,4771.0,297.217,297.8249,297.1373,297.795,4771.0
2025-02-26 11:20:00,298.85,298.87,298.08,298.13,15229.0,297.805,297.8249,297.0377,297.0875,15229.0
2025-02-26 11:25:00,298.13,298.33,297.82,297.83,9436.0,297.0875,297.2868,296.7786,296.7885,9436.0
2025-02-26 11:30:00,297.88,297.88,297.36,297.5,8333.0,296.8384,296.8384,296.3202,296.4597,8333.0
2025-02-26 11:35:00,297.52,298.32,297.52,298.15,4686.0,296.4796,297.2768,296.4796,297.1074,4686.0
2025-02-26 11:40:00,298.14,298.21,297.75,298.03,5981.0,297.0975,297.1672,296.7088,296.9878,5981.0
2025-02-26 11:45:00,298.46,298.58,298.24,298.28,5235.0,297.4163,297.5359,297.1971,297.237,5235.0
2025-02-26 11:50:00,298.24,298.97,298.16,298.84,10487.0,297.1971,297.9246,297.1174,297.795,10487.0
2025-02-26 11:55:00,298.84,298.85,297.91,297.94,8918.0,297.795,297.805,296.8683,296.8982,8918.0
2025-02-26 12:00:00,297.83,298.35,297.72,298.22,4253.0,296.7885,297.3067,296.6789,297.1772,4253.0
2025-02-26 12:05:00,298.35,298.65,298.16,298.31,8824.0,297.3067,297.6057,297.1174,297.2669,8824.0
2025-02-26 12:10:00,298.43,298.9,298.25,298.87,6455.0,297.3864,297.8548,297.2071,297.8249,6455.0
2025-02-26 12:15:00,298.79,299.19,298.32,298.53,21544.0,297.7452,298.1438,297.2768,297.4861,21544.0
2025-02-26 12:20:00,298.5,298.78,298.36,298.62,6058.0,297.4562,297.7352,297.3167,297.5758,6058.0
2025-02-26 12:25:00,298.86,299.07,298.67,298.88,7620.0,297.8149,298.0242,297.6256,297.8349,7620.0
2025-02-26 12:30:00,298.84,298.97,298.24,298.26,9384.0,297.795,297.9246,297.1971,297.217,9384.0
2025-02-26 12:35:00,298.25,298.41,297.89,298.19,6099.0,297.2071,297.3665,296.8483,297.1473,6099.0
2025-02-26 12:40:00,298.27,298.38,297.92,298.18,6035.0,297.227,297.3366,296.8782,297.1373,6035.0
2025-02-26 12:45:00,298.25,298.33,298.0,298.31,4909.0,297.2071,297.2868,296.958,297.2669,4909.0
2025-02-26 12:50:00,298.31,298.31,297.66,297.78,4940.0,297.2669,297.2669,296.6191,296.7387,4940.0
2025-02-26 12:55:00,297.76,297.79,297.01,297.21,9908.0,296.7188,296.7487,295.9714,296.1707,9908.0
2025-02-26 13:00:00,297.22,297.43,296.73,297.06,6149.0,296.1807,296.3899,295.6924,296.0212,6149.0
2025-02-26 13:05:00,297.06,297.09,296.64,296.8,19638.0,296.0212,296.0511,295.6027,295.7621,19638.0
2025-02-26 13:10:00,296.8,296.91,296.64,296.88,9633.0,295.7621,295.8718,295.6027,295.8419,9633.0
2025-02-26 13:15:00,296.77,297.23,296.66,297.22,5695.0,295.7323,296.1906,295.6226,296.1807,5695.0
2025-02-26 13:20:00,297.23,297.57,297.13,297.49,3078.0,296.1906,296.5295,296.091,296.4497,3078.0
2025-02-26 13:25:00,297.4,297.47,296.36,296.37,8933.0,296.3601,296.4298,295.3237,295.3337,8933.0
2025-02-26 13:30:00,296.49,296.71,296.41,296.65,3403.0,295.4532,295.6725,295.3735,295.6127,3403.0
2025-02-26 13:35:00,296.67,296.92,296.59,296.59,10763.0,295.6326,295.8817,295.5529,295.5529,10763.0
2025-02-26 13:40:00,296.64,296.92,296.31,296.37,3970.0,295.6027,295.8817,295.2739,295.3337,3970.0
2025-02-26 13:45:00,296.47,296.74,296.28,296.41,7087.0,295.4333,295.7024,295.244,295.3735,7087.0
2025-02-26 13:50:00,296.72,296.72,296.29,296.29,4867.0,295.6824,295.6824,295.2539,295.2539,4867.0
2025-02-26 13:55:00,296.44,296.45,295.73,296.13,10393.0,295.4034,295.4134,294.6959,295.0945,10393.0
2025-02-26 14:00:00,296.04,296.45,295.98,296.07,9369.0,295.0048,295.4134,294.945,295.0347,9369.0
2025-02-26 14:05:00,295.94,296.08,295.65,295.88,7190.0,294.9052,295.0447,294.6162,294.8454,7190.0
2025-02-26 14:10:00,295.82,296.11,295.82,295.98,6146.0,294.7856,295.0746,294.7856,294.945,6146.0
2025-02-26 14:15:00,296.0,296.24,295.77,295.97,7020.0,294.9649,295.2041,294.7358,294.9351,7020.0
2025-02-26 14:20:00,296.09,296.35,295.9,296.0,6956.0,295.0546,295.3137,294.8653,294.9649,6956.0
2025-02-26 14:25:00,295.9,295.97,295.69,295.75,4745.0,294.8653,294.9351,294.656,294.7158,4745.0
2025-02-26 14:30:00,295.75,296.08,295.72,296.0,7603.0,294.7158,295.0447,294.6859,294.9649,7603.0
2025-02-26 14:35:00,296.0,296.18,295.98,296.1,6417.0,294.9649,295.1443,294.945,295.0646,6417.0
2025-02-26 14:40:00,296.1,296.45,296.1,296.22,11406.0,295.0646,295.4134,295.0646,295.1842,11406.0
2025-02-26 14:45:00,296.33,296.47,296.1,296.17,7927.0,295.2938,295.4333,295.0646,295.1344,7927.0
2025-02-26 14:50:00,296.07,296.16,295.9,295.98,10183.0,295.0347,295.1244,294.8653,294.945,10183.0
2025-02-26 14:55:00,295.89,295.94,295.24,295.24,12758.0,294.8553,294.9052,294.2076,294.2076,12758.0
2025-02-26 15:00:00,295.34,295.62,295.22,295.45,9243.0,294.3073,294.5863,294.1877,294.4169,9243.0
2025-02-26 15:05:00,295.62,296.0,295.62,295.79,24307.0,294.5863,294.9649,294.5863,294.7557,24307.0
2025-02-26 15:10:00,295.78,296.12,295.64,295.65,17645.0,294.7457,295.0845,294.6062,294.6162,17645.0
2025-02-26 15:15:00,295.59,295.7,295.34,295.6,10977.0,294.5564,294.666,294.3073,294.5663,10977.0
2025-02-26 15:20:00,295.56,296.04,295.45,295.86,12178.0,294.5265,295.0048,294.4169,294.8254,12178.0
2025-02-26 15:25:00,295.93,296.1,295.88,295.88,12188.0,294.8952,295.0646,294.8454,294.8454,12188.0
2025-02-26 15:30:00,295.84,296.12,295.63,296.0,10642.0,294.8055,295.0845,294.5962,294.9649,10642.0
2025-02-26 15:35:00,295.94,296.15,295.72,296.09,20841.0,294.9052,295.1144,294.6859,295.0546,20841.0
2025-02-26 15:40:00,296.09,296.62,295.86,296.61,17053.0,295.0546,295.5828,294.8254,295.5728,17053.0
2025-02-26 15:45:00,296.62,296.79,296.33,296.41,19665.0,295.5828,295.7522,295.2938,295.3735,19665.0
2025-02-26 15:50:00,296.41,296.48,295.93,296.1,28421.0,295.3735,295.4433,294.8952,295.0646,28421.0
2025-02-26 15:55:00,296.23,296.33,295.75,296.26,82556.0,295.1941,295.2938,294.7158,295.224,82556.0
2025-02-27 09:30:00,296.0,297.91,296.0,297.03,42592.0,294.9649,296.8683,294.9649,295.9913,42592.0
2025-02-27 09:35:00,297.05,298.49,297.05,298.13,33889.0,296.0113,297.4462,296.0113,297.0875,33889.0
2025-02-27 09:40:00,298.44,298.44,297.13,297.8,9047.0,297.3964,297.3964,296.091,296.7587,9047.0
2025-02-27 09:45:00,297.95,298.7,297.84,298.19,10158.0,296.9081,297.6555,296.7985,297.1473,10158.0
2025-02-27 09:50:00,298.19,298.21,296.92,297.12,18205.0,297.1473,297.1672,295.8817,296.081,18205.0
2025-02-27 09:55:00,297.37,297.39,296.16,296.35,8090.0,296.3302,296.3501,295.1244,295.3137,8090.0
2025-02-27 10:00:00,296.23,297.06,295.34,297.06,15284.0,295.1941,296.0212,294.3073,296.0212,15284.0
2025-02-27 10:05:00,296.94,297.33,296.86,297.21,6199.0,295.9017,296.2903,295.8219,296.1707,6199.0
2025-02-27 10:10:00,297.2,299.59,297.2,299.57,16773.0,296.1608,298.5424,296.1608,298.5225,16773.0
2025-02-27 10:15:00,299.44,299.86,299.24,299.6,13449.0,298.3929,298.8114,298.1936,298.5524,13449.0
2025-02-27 10:20:00,299.63,301.0,299.34,300.46,30171.0,298.5823,299.9475,298.2933,299.4094,30171.0
2025-02-27 10:25:00,300.44,300.53,299.39,299.44,7950.0,299.3894,299.4791,298.3431,298.3929,7950.0
2025-02-27 10:30:00,299.5,299.64,298.78,299.0,8641.0,298.4527,298.5922,297.7352,297.9545,8641.0
2025-02-27 10:35:00,299.12,300.36,298.76,299.68,8353.0,298.074,299.3097,297.7153,298.6321,8353.0
2025-02-27 10:40:00,299.68,299.82,299.2,299.2,5128.0,298.6321,298.7716,298.1538,298.1538,5128.0
2025-02-27 10:45:00,299.18,299.8,298.88,299.8,8044.0,298.1338,298.7517,297.8349,298.7517,8044.0
2025-02-27 10:50:00,299.73,299.97,298.79,298.94,7796.0,298.6819,298.9211,297.7452,297.8947,7796.0
2025-02-27 10:55:00,298.79,299.2,298.44,298.44,16465.0,297.7452,298.1538,297.3964,297.3964,16465.0
2025-02-27 11:00:00,298.38,299.18,298.28,298.39,11171.0,297.3366,298.1338,297.237,297.3466,11171.0
2025-02-27 11:05:00,298.64,298.73,298.25,298.45,11540.0,297.5957,297.6854,297.2071,297.4064,11540.0
2025-02-27 11:10:00,298.81,299.6,298.81,299.42,8766.0,297.7651,298.5524,297.7651,298.373,8766.0
2025-02-27 11:15:00,299.61,299.79,299.43,299.55,8735.0,298.5623,298.7417,298.383,298.5025,8735.0
2025-02-27 11:20:00,299.61,299.77,299.25,299.4,4190.0,298.5623,298.7218,298.2036,298.3531,4190.0
2025-02-27 11:25:00,299.25,299.52,298.42,298.61,8958.0,298.2036,298.4726,297.3765,297.5658,8958.0
2025-02-27 11:30:00,298.58,299.01,298.54,298.87,8152.0,297.5359,297.9644,297.4961,297.8249,8152.0
2025-02-27 11:35:00,299.01,299.23,298.39,298.43,5327.0,297.9644,298.1837,297.3466,297.3864,5327.0
2025-02-27 11:40:00,298.27,298.46,297.74,297.85,8903.0,297.227,297.4163,296.6989,296.8085,8903.0
2025-02-27 11:45:00,297.85,298.14,297.84,297.94,7085.0,296.8085,297.0975,296.7985,296.8982,7085.0
2025-02-27 11:50:00,297.87,297.87,297.0,297.26,11988.0,296.8284,296.8284,295.9614,296.2205,11988.0
2025-02-27 11:55:00,297.23,297.46,296.71,296.89,5676.0,296.1906,296.4198,295.6725,295.8518,5676.0
2025-02-27 12:00:00,296.89,297.26,296.89,297.21,9699.0,295.8518,296.2205,295.8518,296.1707,9699.0
2025-02-27 12:05:00,297.31,297.44,296.74,296.91,8255.0,296.2704,296.3999,295.7024,295.8718,8255.0
2025-02-27 12:10:00,296.77,296.97,296.62,296.63,6111.0,295.7323,295.9316,295.5828,295.5927,6111.0
2025-02-27 12:15:00,296.75,296.87,296.55,296.79,3362.0,295.7123,295.8319,295.513,295.7522,3362.0
2025-02-27 12:20:00,296.67,297.17,296.58,297.01,3575.0,295.6326,296.1309,295.5429,295.9714,3575.0
2025-02-27 12:25:00,297.13,298.11,297.13,297.94,7585.0,296.091,297.0676,296.091,296.8982,7585.0
2025-02-27 12:30:00,298.09,298.15,297.76,298.08,3862.0,297.0476,297.1074,296.7188,297.0377,3862.0
2025-02-27 12:35:00,298.09,298.21,297.69,297.69,5740.0,297.0476,297.1672,296.649,296.649,5740.0
2025-02-27 12:40:00,297.7,297.7,297.0,297.3,7289.0,296.659,296.659,295.9614,296.2604,7289.0
2025-02-27 12:45:00,297.29,297.5,297.17,297.22,2718.0,296.2504,296.4597,296.1309,296.1807,2718.0
2025-02-27 12:50:00,297.08,297.62,296.91,297.55,3132.0,296.0412,296.5793,295.8718,296.5095,3132.0
2025-02-27 12:55:00,297.52,297.7,297.49,297.59,5421.0,296.4796,296.659,296.4497,296.5494,5421.0
2025-02-27 13:00:00,297.7,298.07,297.7,297.83,5736.0,296.659,297.0277,296.659,296.7885,5736.0
2025-02-27 13:05:00,297.79,297.95,297.78,297.86,1383.0,296.7487,296.9081,296.7387,296.8184,1383.0
2025-02-27 13:10:00,297.86,298.41,297.85,298.29,2544.0,296.8184,297.3665,296.8085,297.2469,2544.0
2025-02-27 13:15:00,298.35,298.41,298.01,298.27,1737.0,297.3067,297.3665,296.9679,297.227,1737.0
2025-02-27 13:20:00,298.2,298.56,298.07,298.5,2747.0,297.1573,297.516,297.0277,297.4562,2747.0
2025-02-27 13:25:00,298.5,298.5,298.18,298.19,5888.0,297.4562,297.4562,297.1373,297.1473,5888.0
2025-02-27 13:30:00,298.16,298.52,298.16,298.34,2568.0,297.1174,297.4761,297.1174,297.2968,2568.0
2025-02-27 13:35:00,298.39,298.5,298.19,298.5,4457.0,297.3466,297.4562,297.1473,297.4562,4457.0
2025-02-27 13:40:00,298.55,298.63,298.22,298.34,5176.0,297.506,297.5858,297.1772,297.2968,5176.0
2025-02-27 13:45:00,298.24,298.51,298.19,298.42,3960.0,297.1971,297.4662,297.1473,297.3765,3960.0
2025-02-27 13:50:00,298.42,298.42,298.0,298.36,4998.0,297.3765,297.3765,296.958,297.3167,4998.0
2025-02-27 13:55:00,298.56,298.56,297.97,297.97,4667.0,297.516,297.516,296.9281,296.9281,4667.0
2025-02-27 14:00:00,297.94,298.19,297.76,297.94,4275.0,296.8982,297.1473,296.7188,296.8982,4275.0
2025-02-27 14:05:00,297.79,298.17,297.54,297.63,10246.0,296.7487,297.1274,296.4996,296.5892,10246.0
2025-02-27 14:10:00,297.81,297.81,297.31,297.4,5563.0,296.7686,296.7686,296.2704,296.3601,5563.0
2025-02-27 14:15:00,297.27,297.39,297.13,297.37,3328.0,296.2305,296.3501,296.091,296.3302,3328.0
2025-02-27 14:20:00,297.47,297.52,296.7,296.95,9296.0,296.4298,296.4796,295.6625,295.9116,9296.0
2025-02-27 14:25:00,296.92,297.03,296.45,296.45,5299.0,295.8817,295.9913,295.4134,295.4134,5299.0
2025-02-27 14:30:00,296.35,296.36,294.8,295.07,15940.0,295.3137,295.3237,293.7691,294.0382,15940.0
2025-02-27 14:35:00,295.04,295.33,294.6,294.71,13194.0,294.0083,294.2973,293.5698,293.6795,13194.0
2025-02-27 14:40:00,294.75,294.75,293.99,294.55,19296.0,293.7193,293.7193,292.962,293.52,19296.0
2025-02-27 14:45:00,294.55,294.77,294.12,294.43,17328.0,293.52,293.7392,293.0915,293.4004,17328.0
2025-02-27 14:50:00,294.55,295.12,294.24,294.56,17875.0,293.52,294.088,293.2111,293.53,17875.0
2025-02-27 14:55:00,294.56,294.74,294.3,294.45,19998.0,293.53,293.7094,293.2709,293.4204,19998.0
2025-02-27 15:00:00,294.46,294.46,293.16,293.58,18560.0,293.4303,293.4303,292.1349,292.5534,18560.0
2025-02-27 15:05:00,293.48,294.09,293.37,293.84,13879.0,292.4538,293.0616,292.3441,292.8125,13879.0
2025-02-27 15:10:00,293.84,293.91,293.19,293.53,16141.0,292.8125,292.8823,292.1648,292.5036,16141.0
2025-02-27 15:15:00,293.54,293.71,293.04,293.53,19103.0,292.5135,292.683,292.0153,292.5036,19103.0
2025-02-27 15:20:00,293.4,294.03,293.38,293.57,23397.0,292.374,293.0018,292.3541,292.5434,23397.0
2025-02-27 15:25:00,293.86,293.89,293.09,293.18,16043.0,292.8324,292.8623,292.0651,292.1548,16043.0
2025-02-27 15:30:00,293.18,294.11,293.18,294.03,18602.0,292.1548,293.0816,292.1548,293.0018,18602.0
2025-02-27 15:35:00,294.08,294.54,293.95,294.0,14625.0,293.0517,293.5101,292.9221,292.9719,14625.0
2025-02-27 15:40:00,293.96,294.1,293.76,293.97,18529.0,292.9321,293.0716,292.7328,292.942,18529.0
2025-02-27 15:45:00,293.98,294.33,293.81,293.94,32152.0,292.952,293.3008,292.7826,292.9122,32152.0
2025-02-27 15:50:00,293.92,294.67,293.92,294.16,23874.0,292.8922,293.6396,292.8922,293.1314,23874.0
2025-02-27 15:55:00,294.29,294.37,293.85,294.18,97730.0,293.2609,293.3406,292.8225,293.1513,97730.0
2025-02-28 09:30:00,296.29,297.04,294.97,295.5,61316.0,295.2539,296.0013,293.9385,294.4667,61316.0
2025-02-28 09:35:00,295.11,297.32,295.06,296.62,14862.0,294.0781,296.2803,294.0282,295.5828,14862.0
2025-02-28 09:40:00,296.45,296.59,295.9,296.33,9863.0,295.4134,295.5529,294.8653,295.2938,9863.0
2025-02-28 09:45:00,296.35,296.98,295.8,296.16,17696.0,295.3137,295.9415,294.7656,295.1244,17696.0
2025-02-28 09:50:00,296.16,297.0,295.79,296.37,10473.0,295.1244,295.9614,294.7557,295.3337,10473.0
2025-02-28 09:55:00,296.56,297.0,296.15,296.89,10491.0,295.523,295.9614,295.1144,295.8518,10491.0
2025-02-28 10:00:00,296.93,297.93,296.81,297.8,16077.0,295.8917,296.8882,295.7721,296.7587,16077.0
2025-02-28 10:05:00,297.79,298.24,297.25,298.13,10535.0,296.7487,297.1971,296.2106,297.0875,10535.0
2025-02-28 10:10:00,298.02,299.16,297.86,299.16,16650.0,296.9779,298.1139,296.8184,298.1139,16650.0
2025-02-28 10:15:00,299.27,299.27,298.2,298.46,13851.0,298.2235,298.2235,297.1573,297.4163,13851.0
2025-02-28 10:20:00,298.42,299.48,298.42,299.35,8963.0,297.3765,298.4328,297.3765,298.3032,8963.0
2025-02-28 10:25:00,299.35,299.46,299.19,299.31,10200.0,298.3032,298.4128,298.1438,298.2634,10200.0
2025-02-28 10:30:00,299.31,299.31,298.62,298.93,17608.0,298.2634,298.2634,297.5758,297.8847,17608.0
2025-02-28 10:35:00,299.11,299.11,298.27,298.58,12480.0,298.0641,298.0641,297.227,297.5359,12480.0
2025-02-28 10:40:00,298.78,299.09,298.32,298.51,9122.0,297.7352,298.0441,297.2768,297.4662,9122.0
2025-02-28 10:45:00,298.49,299.26,298.49,298.81,18442.0,297.4462,298.2135,297.4462,297.7651,18442.0
2025-02-28 10:50:00,298.78,299.2,298.55,298.55,12425.0,297.7352,298.1538,297.506,297.506,12425.0
2025-02-28 10:55:00,298.62,298.91,298.43,298.79,7300.0,297.5758,297.8648,297.3864,297.7452,7300.0
2025-02-28 11:00:00,298.79,299.22,298.71,298.79,14981.0,297.7452,298.1737,297.6655,297.7452,14981.0
2025-02-28 11:05:00,298.86,299.02,298.51,298.71,10519.0,297.8149,297.9744,297.4662,297.6655,10519.0
2025-02-28 11:10:00,298.71,298.71,298.13,298.4,15714.0,297.6655,297.6655,297.0875,297.3566,15714.0
2025-02-28 11:15:00,298.44,298.44,297.61,298.03,21264.0,297.3964,297.3964,296.5693,296.9878,21264.0
2025-02-28 11:20:00,298.03,298.5,298.02,298.28,29587.0,296.9878,297.4562,296.9779,297.237,29587.0
2025-02-28 11:25:00,298.49,298.49,297.67,297.82,7786.0,297.4462,297.4462,296.6291,296.7786,7786.0
2025-02-28 11:30:00,297.72,298.65,297.72,298.61,11486.0,296.6789,297.6057,296.6789,297.5658,11486.0
2025-02-28 11:35:00,298.61,299.15,298.49,298.76,8991.0,297.5658,298.1039,297.4462,297.7153,8991.0
2025-02-28 11:40:00,298.72,298.89,298.43,298.47,6577.0,297.6754,297.8448,297.3864,297.4263,6577.0
2025-02-28 11:45:00,298.47,298.91,298.36,298.79,14933.0,297.4263,297.8648,297.3167,297.7452,14933.0
2025-02-28 11:50:00,298.88,298.99,298.62,298.78,4621.0,297.8349,297.9445,297.5758,297.7352,4621.0
2025-02-28 11:55:00,298.83,298.85,298.43,298.47,4575.0,297.7851,297.805,297.3864,297.4263,4575.0
2025-02-28 12:00:00,298.64,298.65,298.09,298.1,3214.0,297.5957,297.6057,297.0476,297.0576,3214.0
2025-02-28 12:05:00,298.28,298.47,297.87,297.87,6999.0,297.237,297.4263,296.8284,296.8284,6999.0
2025-02-28 12:10:00,297.87,298.29,297.82,298.2,12224.0,296.8284,297.2469,296.7786,297.1573,12224.0
2025-02-28 12:15:00,298.19,298.66,298.16,298.66,2646.0,297.1473,297.6156,297.1174,297.6156,2646.0
2025-02-28 12:20:00,298.62,298.67,297.76,297.98,15816.0,297.5758,297.6256,296.7188,296.938,15816.0
2025-02-28 12:25:00,298.0,298.19,297.76,298.0,8857.0,296.958,297.1473,296.7188,296.958,8857.0
2025-02-28 12:30:00,298.0,298.0,297.72,297.78,3640.0,296.958,296.958,296.6789,296.7387,3640.0
2025-02-28 12:35:00,297.78,297.92,297.46,297.79,10834.0,296.7387,296.8782,296.4198,296.7487,10834.0
2025-02-28 12:40:00,297.79,297.79,297.21,297.21,20222.0,296.7487,296.7487,296.1707,296.1707,20222.0
2025-02-28 12:45:00,297.38,297.57,296.79,296.79,8136.0,296.3401,296.5295,295.7522,295.7522,8136.0
2025-02-28 12:50:00,296.71,297.52,296.71,297.22,4698.0,295.6725,296.4796,295.6725,296.1807,4698.0
2025-02-28 12:55:00,297.22,297.23,296.35,296.57,16725.0,296.1807,296.1906,295.3137,295.533,16725.0
2025-02-28 13:00:00,296.51,297.33,296.5,296.82,6915.0,295.4732,296.2903,295.4632,295.7821,6915.0
2025-02-28 13:05:00,296.91,297.01,296.66,296.66,4523.0,295.8718,295.9714,295.6226,295.6226,4523.0
2025-02-28 13:10:00,296.62,297.08,296.59,296.93,8358.0,295.5828,296.0412,295.5529,295.8917,8358.0
2025-02-28 13:15:00,297.06,297.07,295.63,295.73,7247.0,296.0212,296.0312,294.5962,294.6959,7247.0
2025-02-28 13:20:00,295.86,295.99,295.51,295.8,5091.0,294.8254,294.955,294.4767,294.7656,5091.0
2025-02-28 13:25:00,295.64,296.75,295.63,296.74,8643.0,294.6062,295.7123,294.5962,295.7024,8643.0
2025-02-28 13:30:00,296.72,297.17,296.46,297.03,6367.0,295.6824,296.1309,295.4233,295.9913,6367.0
2025-02-28 13:35:00,297.16,297.51,296.94,297.5,8236.0,296.1209,296.4697,295.9017,296.4597,8236.0
2025-02-28 13:40:00,297.69,297.9,297.06,297.44,7638.0,296.649,296.8583,296.0212,296.3999,7638.0
2025-02-28 13:45:00,297.57,297.73,297.13,297.3,6113.0,296.5295,296.6889,296.091,296.2604,6113.0
2025-02-28 13:50:00,297.38,297.82,297.36,297.4,5845.0,296.3401,296.7786,296.3202,296.3601,5845.0
2025-02-28 13:55:00,297.36,297.49,296.41,296.44,4529.0,296.3202,296.4497,295.3735,295.4034,4529.0
2025-02-28 14:00:00,296.7,297.15,296.66,296.8,5859.0,295.6625,296.1109,295.6226,295.7621,5859.0
2025-02-28 14:05:00,296.99,297.29,296.92,297.18,6265.0,295.9515,296.2504,295.8817,296.1408,6265.0
2025-02-28 14:10:00,296.94,297.23,296.83,297.05,4717.0,295.9017,296.1906,295.792,296.0113,4717.0
2025-02-28 14:15:00,297.05,297.78,297.0,297.73,8634.0,296.0113,296.7387,295.9614,296.6889,8634.0
2025-02-28 14:20:00,297.7,297.79,297.01,297.38,7141.0,296.659,296.7487,295.9714,296.3401,7141.0
2025-02-28 14:25:00,297.36,297.84,297.35,297.59,8470.0,296.3202,296.7985,296.3102,296.5494,8470.0
2025-02-28 14:30:00,297.62,298.16,297.5,297.88,8134.0,296.5793,297.1174,296.4597,296.8384,8134.0
2025-02-28 14:35:00,297.96,298.66,297.88,298.39,9388.0,296.9181,297.6156,296.8384,297.3466,9388.0
2025-02-28 14:40:00,298.46,298.77,298.34,298.59,5449.0,297.4163,297.7253,297.2968,297.5459,5449.0
2025-02-28 14:45:00,298.52,298.64,298.35,298.51,7882.0,297.4761,297.5957,297.3067,297.4662,7882.0
2025-02-28 14:50:00,298.5,298.96,298.44,298.62,11530.0,297.4562,297.9146,297.3964,297.5758,11530.0
2025-02-28 14:55:00,298.66,298.87,298.34,298.64,11837.0,297.6156,297.8249,297.2968,297.5957,11837.0
2025-02-28 15:00:00,298.66,298.9,298.51,298.88,16970.0,297.6156,297.8548,297.4662,297.8349,16970.0
2025-02-28 15:05:00,298.86,299.35,298.66,299.15,16707.0,297.8149,298.3032,297.6156,298.1039,16707.0
2025-02-28 15:10:00,299.26,299.5,298.83,298.94,6500.0,298.2135,298.4527,297.7851,297.8947,6500.0
2025-02-28 15:15:00,298.96,299.49,298.95,299.03,8126.0,297.9146,298.4427,297.9046,297.9844,8126.0
2025-02-28 15:20:00,299.02,299.22,298.72,299.21,12011.0,297.9744,298.1737,297.6754,298.1637,12011.0
2025-02-28 15:25:00,299.28,299.45,299.09,299.33,15938.0,298.2335,298.4029,298.0441,298.2833,15938.0
2025-02-28 15:30:00,299.26,299.44,298.9,299.02,15913.0,298.2135,298.3929,297.8548,297.9744,15913.0
2025-02-28 15:35:00,298.95,299.34,298.69,299.07,19047.0,297.9046,298.2933,297.6455,298.0242,19047.0
2025-02-28 15:40:00,299.2,299.71,299.18,299.44,18383.0,298.1538,298.662,298.1338,298.3929,18383.0
2025-02-28 15:45:00,299.43,299.8,299.31,299.52,19208.0,298.383,298.7517,298.2634,298.4726,19208.0
2025-02-28 15:50:00,299.87,300.3,298.93,300.27,41292.0,298.8214,299.2499,297.8847,299.22,41292.0
2025-02-28 15:55:00,300.17,301.07,300.16,300.97,211406.0,299.1204,300.0172,299.1104,299.9176,211406.0
2025-03-03 09:30:00,301.43,302.79,301.4,302.5,75648.0,300.376,301.7312,300.3461,301.4422,75648.0
2025-03-03 09:35:00,302.77,303.1,301.61,301.87,38927.0,301.7113,302.0401,300.5553,300.8144,38927.0
2025-03-03 09:40:00,302.1,302.99,301.83,301.92,19891.0,301.0436,301.9305,300.7746,300.8642,19891.0
2025-03-03 09:45:00,301.92,303.47,301.79,302.62,23986.0,300.8642,302.4088,300.7347,301.5618,23986.0
2025-03-03 09:50:00,302.66,302.94,302.03,302.29,24465.0,301.6017,301.8807,300.9739,301.233,24465.0
2025-03-03 09:55:00,302.29,302.58,301.49,301.57,29050.0,301.233,301.5219,300.4357,300.5155,29050.0
2025-03-03 10:00:00,301.54,301.71,300.02,301.71,27633.0,300.4856,300.655,298.9709,300.655,27633.0
2025-03-03 10:05:00,301.71,301.95,301.37,301.56,17057.0,300.655,300.8941,300.3162,300.5055,17057.0
2025-03-03 10:10:00,301.36,302.21,301.13,301.23,12549.0,300.3062,301.1532,300.077,300.1767,12549.0
2025-03-03 10:15:00,301.11,301.75,301.05,301.3,7958.0,300.0571,300.6948,299.9973,300.2464,7958.0
2025-03-03 10:20:00,301.3,302.11,301.12,301.72,11289.0,300.2464,301.0536,300.067,300.6649,11289.0
2025-03-03 10:25:00,301.97,302.07,301.26,301.94,8406.0,300.9141,301.0137,300.2066,300.8842,8406.0
2025-03-03 10:30:00,302.07,302.38,301.66,301.96,12441.0,301.0137,301.3226,300.6052,300.9041,12441.0
2025-03-03 10:35:00,301.88,301.98,301.25,301.6,13463.0,300.8244,300.924,300.1966,300.5454,13463.0
2025-03-03 10:40:00,301.6,303.04,301.49,302.99,9124.0,300.5454,301.9803,300.4357,301.9305,9124.0
2025-03-03 10:45:00,303.05,303.05,301.56,301.85,9364.0,301.9903,301.9903,300.5055,300.7945,9364.0
2025-03-03 10:50:00,301.96,302.38,301.73,302.24,7180.0,300.9041,301.3226,300.6749,301.1831,7180.0
2025-03-03 10:55:00,302.27,302.27,301.05,301.28,13304.0,301.213,301.213,299.9973,300.2265,13304.0
2025-03-03 11:00:00,301.4,302.1,301.21,301.47,11481.0,300.3461,301.0436,300.1567,300.4158,11481.0
2025-03-03 11:05:00,301.46,301.72,301.0,301.02,9374.0,300.4059,300.6649,299.9475,299.9674,9374.0
2025-03-03 11:10:00,301.19,301.44,300.75,301.2,10309.0,300.1368,300.3859,299.6983,300.1468,10309.0
2025-03-03 11:15:00,301.2,301.57,300.99,301.01,8583.0,300.1468,300.5155,299.9375,299.9574,8583.0
2025-03-03 11:20:00,301.17,301.3,300.96,300.98,7340.0,300.1169,300.2464,299.9076,299.9275,7340.0
2025-03-03 11:25:00,301.15,301.16,300.38,300.56,12013.0,300.0969,300.1069,299.3296,299.509,12013.0
2025-03-03 11:30:00,300.53,301.1,300.33,300.38,17442.0,299.4791,300.0471,299.2798,299.3296,17442.0
2025-03-03 11:35:00,300.15,300.4,299.79,300.18,10006.0,299.1004,299.3496,298.7417,299.1303,10006.0
2025-03-03 11:40:00,299.99,300.07,299.45,299.46,7839.0,298.941,299.0207,298.4029,298.4128,7839.0
2025-03-03 11:45:00,299.58,300.44,299.5,300.31,13341.0,298.5324,299.3894,298.4527,299.2599,13341.0
2025-03-03 11:50:00,300.27,300.99,300.26,300.73,13056.0,299.22,299.9375,299.2101,299.6784,13056.0
2025-03-03 11:55:00,300.95,301.18,300.78,300.97,10914.0,299.8976,300.1268,299.7282,299.9176,10914.0
2025-03-03 12:00:00,301.0,301.39,300.77,301.28,6014.0,299.9475,300.3361,299.7183,300.2265,6014.0
2025-03-03 12:05:00,301.28,301.75,301.21,301.27,13457.0,300.2265,300.6948,300.1567,300.2165,13457.0
2025-03-03 12:10:00,301.38,301.63,301.24,301.43,12532.0,300.3261,300.5753,300.1866,300.376,12532.0
2025-03-03 12:15:00,301.43,301.74,301.29,301.5,9127.0,300.376,300.6849,300.2364,300.4457,9127.0
2025-03-03 12:20:00,301.6,301.75,301.26,301.47,8751.0,300.5454,300.6948,300.2066,300.4158,8751.0
2025-03-03 12:25:00,301.54,301.64,301.35,301.48,8449.0,300.4856,300.5852,300.2962,300.4258,8449.0
2025-03-03 12:30:00,301.51,301.54,301.15,301.29,7782.0,300.4557,300.4856,300.0969,300.2364,7782.0
2025-03-03 12:35:00,301.34,301.5,301.17,301.41,4120.0,300.2863,300.4457,300.1169,300.356,4120.0
2025-03-03 12:40:00,301.51,301.74,301.24,301.34,4921.0,300.4557,300.6849,300.1866,300.2863,4921.0
2025-03-03 12:45:00,301.31,301.54,300.86,301.42,8805.0,300.2564,300.4856,299.808,300.366,8805.0
2025-03-03 12:50:00,301.44,301.44,300.78,300.78,5593.0,300.3859,300.3859,299.7282,299.7282,5593.0
2025-03-03 12:55:00,300.73,301.0,300.3,300.46,9921.0,299.6784,299.9475,299.2499,299.4094,9921.0
2025-03-03 13:00:00,300.52,300.77,300.3,300.55,6638.0,299.4691,299.7183,299.2499,299.499,6638.0
2025-03-03 13:05:00,300.51,300.51,299.85,299.99,7935.0,299.4592,299.4592,298.8015,298.941,7935.0
2025-03-03 13:10:00,299.86,299.95,299.61,299.61,12179.0,298.8114,298.9011,298.5623,298.5623,12179.0
2025-03-03 13:15:00,299.72,299.91,299.5,299.7,6075.0,298.6719,298.8613,298.4527,298.652,6075.0
2025-03-03 13:20:00,299.71,299.75,299.19,299.63,7760.0,298.662,298.7018,298.1438,298.5823,7760.0
2025-03-03 13:25:00,299.52,299.52,298.12,298.25,10263.0,298.4726,298.4726,297.0775,297.2071,10263.0
2025-03-03 13:30:00,298.11,298.36,297.32,297.33,65515.0,297.0676,297.3167,296.2803,296.2903,65515.0
2025-03-03 13:35:00,297.38,297.9,297.2,297.57,10479.0,296.3401,296.8583,296.1608,296.5295,10479.0
2025-03-03 13:40:00,297.43,298.26,297.42,298.2,4155.0,296.3899,297.217,296.38,297.1573,4155.0
2025-03-03 13:45:00,297.89,298.74,297.41,298.22,12336.0,296.8483,297.6954,296.37,297.1772,12336.0
2025-03-03 13:50:00,298.1,298.53,297.84,298.05,4864.0,297.0576,297.4861,296.7985,297.0078,4864.0
2025-03-03 13:55:00,297.86,298.17,297.68,298.06,8534.0,296.8184,297.1274,296.6391,297.0177,8534.0
2025-03-03 14:00:00,297.85,298.73,297.84,298.31,6930.0,296.8085,297.6854,296.7985,297.2669,6930.0
2025-03-03 14:05:00,298.18,298.58,298.17,298.45,7221.0,297.1373,297.5359,297.1274,297.4064,7221.0
2025-03-03 14:10:00,298.54,298.63,298.33,298.44,5493.0,297.4961,297.5858,297.2868,297.3964,5493.0
2025-03-03 14:15:00,298.44,298.52,298.02,298.03,7581.0,297.3964,297.4761,296.9779,296.9878,7581.0
2025-03-03 14:20:00,298.11,298.4,297.94,298.31,3950.0,297.0676,297.3566,296.8982,297.2669,3950.0
2025-03-03 14:25:00,298.24,298.24,297.93,297.93,4851.0,297.1971,297.1971,296.8882,296.8882,4851.0
2025-03-03 14:30:00,298.14,298.77,298.03,298.58,3384.0,297.0975,297.7253,296.9878,297.5359,3384.0
2025-03-03 14:35:00,298.46,298.61,298.02,298.33,6615.0,297.4163,297.5658,296.9779,297.2868,6615.0
2025-03-03 14:40:00,298.5,298.82,298.5,298.8,5378.0,297.4562,297.7751,297.4562,297.7552,5378.0
2025-03-03 14:45:00,298.66,298.66,298.07,298.07,6284.0,297.6156,297.6156,297.0277,297.0277,6284.0
2025-03-03 14:50:00,298.26,298.42,296.5,296.96,13912.0,297.217,297.3765,295.4632,295.9216,13912.0
2025-03-03 14:55:00,296.96,297.26,296.22,296.42,10431.0,295.9216,296.2205,295.1842,295.3835,10431.0
2025-03-03 15:00:00,296.28,296.28,295.14,295.62,12506.0,295.244,295.244,294.108,294.5863,12506.0
2025-03-03 15:05:00,295.49,295.7,294.89,294.97,16018.0,294.4567,294.666,293.8588,293.9385,16018.0
2025-03-03 15:10:00,295.08,295.08,294.2,294.81,16695.0,294.0482,294.0482,293.1712,293.7791,16695.0
2025-03-03 15:15:00,294.94,295.21,294.31,294.31,14430.0,293.9087,294.1777,293.2809,293.2809,14430.0
2025-03-03 15:20:00,294.18,294.34,293.84,293.89,11958.0,293.1513,293.3108,292.8125,292.8623,11958.0
2025-03-03 15:25:00,293.98,294.32,293.35,293.4,19869.0,292.952,293.2908,292.3242,292.374,19869.0
2025-03-03 15:30:00,293.32,294.44,293.32,293.67,14626.0,292.2943,293.4104,292.2943,292.6431,14626.0
2025-03-03 15:35:00,293.6,293.85,293.11,293.22,16452.0,292.5733,292.8225,292.0851,292.1947,16452.0
2025-03-03 15:40:00,293.36,293.96,293.11,293.76,14464.0,292.3342,292.9321,292.0851,292.7328,14464.0
2025-03-03 15:45:00,293.62,294.53,293.58,294.33,56212.0,292.5933,293.5001,292.5534,293.3008,56212.0
2025-03-03 15:50:00,294.37,294.7,294.18,294.57,43798.0,293.3406,293.6695,293.1513,293.5399,43798.0
2025-03-03 15:55:00,294.57,295.58,294.57,295.51,100631.0,293.5399,294.5464,293.5399,294.4767,100631.0
2025-03-04 09:30:00,291.57,291.78,286.43,286.44,110834.0,290.5504,290.7597,285.4284,285.4384,110834.0
2025-03-04 09:35:00,286.69,288.53,286.31,287.13,45270.0,285.6875,287.5211,285.3088,286.126,45270.0
2025-03-04 09:40:00,287.0,287.49,284.38,285.82,50391.0,285.9964,286.4847,283.3856,284.8205,50391.0
2025-03-04 09:45:00,285.82,286.55,284.38,284.75,61926.0,284.8205,285.548,283.3856,283.7543,61926.0
2025-03-04 09:50:00,284.98,285.78,284.25,284.5,47851.0,283.9835,284.7807,283.256,283.5052,47851.0
2025-03-04 09:55:00,284.56,285.01,283.17,283.5,20033.0,283.565,284.0134,282.1798,282.5087,20033.0
2025-03-04 10:00:00,283.38,283.8,282.0,282.91,43658.0,282.3891,282.8076,281.0139,281.9207,43658.0
2025-03-04 10:05:00,283.03,283.56,281.9,282.3,34332.0,282.0403,282.5684,280.9143,281.3129,34332.0
2025-03-04 10:10:00,282.23,282.54,281.32,282.05,42431.0,281.2431,281.552,280.3363,281.0637,42431.0
2025-03-04 10:15:00,281.88,282.04,280.12,280.13,40196.0,280.8943,281.0538,279.1405,279.1504,40196.0
2025-03-04 10:20:00,280.57,281.5,280.0,281.21,42786.0,279.5889,280.5157,279.0209,280.2267,42786.0
2025-03-04 10:25:00,281.21,282.01,280.85,281.63,18578.0,280.2267,281.0239,279.8679,280.6452,18578.0
2025-03-04 10:30:00,281.46,282.24,281.44,281.78,41861.0,280.4758,281.2531,280.4559,280.7947,41861.0
2025-03-04 10:35:00,281.88,282.3,280.83,280.94,27288.0,280.8943,281.3129,279.848,279.9576,27288.0
2025-03-04 10:40:00,280.76,281.32,279.62,280.45,44237.0,279.7782,280.3363,278.6422,279.4693,44237.0
2025-03-04 10:45:00,280.35,280.65,279.79,280.0,41411.0,279.3697,279.6686,278.8116,279.0209,41411.0
2025-03-04 10:50:00,280.0,280.0,279.0,279.5,28512.0,279.0209,279.0209,278.0244,278.5226,28512.0
2025-03-04 10:55:00,279.48,279.62,278.94,279.38,30672.0,278.5027,278.6422,277.9646,278.4031,30672.0
2025-03-04 11:00:00,279.05,279.1,278.01,278.53,35134.0,278.0742,278.124,277.0379,277.556,35134.0
2025-03-04 11:05:00,278.61,279.21,278.3,278.37,21161.0,277.6358,278.2337,277.3268,277.3966,21161.0
2025-03-04 11:10:00,278.47,280.16,278.47,279.97,71419.0,277.4962,279.1803,277.4962,278.991,71419.0
2025-03-04 11:15:00,279.97,280.44,279.54,279.58,66145.0,278.991,279.4594,278.5625,278.6024,66145.0
2025-03-04 11:20:00,279.68,279.92,277.76,277.81,30511.0,278.702,278.9412,276.7887,276.8386,30511.0
2025-03-04 11:25:00,277.99,278.55,277.58,278.55,29603.0,277.0179,277.576,276.6094,277.576,29603.0
2025-03-04 11:30:00,278.65,279.65,278.5,278.79,21322.0,277.6756,278.6721,277.5261,277.8151,21322.0
2025-03-04 11:35:00,278.79,279.76,278.78,279.57,22396.0,277.8151,278.7817,277.8052,278.5924,22396.0
2025-03-04 11:40:00,279.57,281.05,279.57,281.05,24199.0,278.5924,280.0672,278.5924,280.0672,24199.0
2025-03-04 11:45:00,281.09,281.11,280.0,280.73,38617.0,280.1071,280.127,279.0209,279.7483,38617.0
2025-03-04 11:50:00,280.69,281.05,280.33,280.43,35641.0,279.7085,280.0672,279.3497,279.4494,35641.0
2025-03-04 11:55:00,280.4,280.82,280.26,280.61,27673.0,279.4195,279.838,279.28,279.6288,27673.0
2025-03-04 12:00:00,280.59,281.23,280.41,281.16,47423.0,279.6088,280.2466,279.4295,280.1768,47423.0
2025-03-04 12:05:00,281.1,281.23,280.51,280.92,18764.0,280.117,280.2466,279.5291,279.9377,18764.0
2025-03-04 12:10:00,280.92,282.4,280.9,282.12,30163.0,279.9377,281.4125,279.9177,281.1335,30163.0
2025-03-04 12:15:00,282.18,282.49,281.5,281.5,26017.0,281.1933,281.5022,280.5157,280.5157,26017.0
2025-03-04 12:20:00,281.47,281.99,281.29,281.59,13395.0,280.4858,281.0039,280.3064,280.6053,13395.0
2025-03-04 12:25:00,281.75,282.18,281.61,281.72,43261.0,280.7648,281.1933,280.6253,280.7349,43261.0
2025-03-04 12:30:00,281.69,281.8,281.2,281.54,20533.0,280.705,280.8146,280.2167,280.5555,20533.0
2025-03-04 12:35:00,281.63,281.98,281.47,281.59,13615.0,280.6452,280.994,280.4858,280.6053,13615.0
2025-03-04 12:40:00,281.56,281.83,280.62,280.74,43237.0,280.5754,280.8445,279.6387,279.7583,43237.0
2025-03-04 12:45:00,280.89,281.47,280.89,281.14,35490.0,279.9078,280.4858,279.9078,280.1569,35490.0
2025-03-04 12:50:00,281.2,281.2,280.42,281.03,28859.0,280.2167,280.2167,279.4394,280.0473,28859.0
2025-03-04 12:55:00,281.08,281.21,280.3,280.7,21640.0,280.0971,280.2267,279.3198,279.7184,21640.0
2025-03-04 13:00:00,280.7,281.91,280.64,281.64,41374.0,279.7184,280.9242,279.6587,280.6552,41374.0
2025-03-04 13:05:00,281.65,282.48,281.65,282.43,120351.0,280.6651,281.4922,280.6651,281.4424,120351.0
2025-03-04 13:10:00,282.35,283.93,282.34,283.52,53365.0,281.3627,282.9372,281.3527,282.5286,53365.0
2025-03-04 13:15:00,283.62,283.62,282.84,283.31,31037.0,282.6282,282.6282,281.851,282.3193,31037.0
2025-03-04 13:20:00,283.29,283.35,282.66,282.97,18485.0,282.2994,282.3592,281.6716,281.9805,18485.0
2025-03-04 13:25:00,282.97,282.97,282.57,282.85,19197.0,281.9805,281.9805,281.5819,281.8609,19197.0
2025-03-04 13:30:00,282.7,283.19,282.58,283.16,31553.0,281.7115,282.1997,281.5919,282.1698,31553.0
2025-03-04 13:35:00,283.35,283.35,282.67,283.17,44194.0,282.3592,282.3592,281.6816,282.1798,44194.0
2025-03-04 13:40:00,283.18,283.78,283.17,283.64,27619.0,282.1898,282.7877,282.1798,282.6482,27619.0
2025-03-04 13:45:00,283.64,283.83,283.32,283.32,26444.0,282.6482,282.8375,282.3293,282.3293,26444.0
2025-03-04 13:50:00,283.27,283.66,283.14,283.66,29731.0,282.2795,282.6681,282.1499,282.6681,29731.0
2025-03-04 13:55:00,283.64,283.91,283.35,283.57,99709.0,282.6482,282.9172,282.3592,282.5784,99709.0
2025-03-04 14:00:00,283.67,284.51,283.38,284.34,28764.0,282.6781,283.5151,282.3891,283.3457,28764.0
2025-03-04 14:05:00,284.4,285.79,284.34,285.36,46043.0,283.4055,284.7906,283.3457,284.3622,46043.0
2025-03-04 14:10:00,285.42,286.0,284.92,286.0,35555.0,284.4219,284.9999,283.9237,284.9999,35555.0
2025-03-04 14:15:00,286.0,286.07,285.22,285.31,66600.0,284.9999,285.0697,284.2226,284.3123,66600.0
2025-03-04 14:20:00,285.4,286.72,285.19,286.7,74359.0,284.402,285.7174,284.1927,285.6975,74359.0
2025-03-04 14:25:00,286.71,286.92,285.88,286.2,27996.0,285.7074,285.9167,284.8803,285.1992,27996.0
2025-03-04 14:30:00,286.23,286.45,285.28,285.68,10626.0,285.2291,285.4483,284.2824,284.681,10626.0
2025-03-04 14:35:00,285.7,286.3,285.53,286.18,13693.0,284.701,285.2989,284.5316,285.1793,13693.0
2025-03-04 14:40:00,286.18,286.7,285.95,286.24,11107.0,285.1793,285.6975,284.9501,285.2391,11107.0
2025-03-04 14:45:00,286.2,286.23,285.3,285.59,31432.0,285.1992,285.2291,284.3024,284.5913,31432.0
2025-03-04 14:50:00,285.58,286.21,285.54,286.0,20051.0,284.5814,285.2092,284.5415,284.9999,20051.0
2025-03-04 14:55:00,286.03,286.68,286.0,286.49,17914.0,285.0298,285.6775,284.9999,285.4882,17914.0
2025-03-04 15:00:00,286.31,286.81,285.86,285.96,17938.0,285.3088,285.8071,284.8604,284.9601,17938.0
2025-03-04 15:05:00,286.08,286.51,285.64,286.35,13765.0,285.0796,285.5081,284.6412,285.3487,13765.0
2025-03-04 15:10:00,286.19,286.75,286.19,286.62,12197.0,285.1893,285.7473,285.1893,285.6177,12197.0
2025-03-04 15:15:00,286.62,287.21,286.45,286.6,78767.0,285.6177,286.2057,285.4483,285.5978,78767.0
2025-03-04 15:20:00,286.75,288.12,286.66,287.9,34380.0,285.7473,287.1125,285.6576,286.8933,34380.0
2025-03-04 15:25:00,288.12,288.12,286.85,286.95,19588.0,287.1125,287.1125,285.8469,285.9466,19588.0
2025-03-04 15:30:00,286.94,286.94,283.95,284.3,34585.0,285.9366,285.9366,282.9571,283.3059,34585.0
2025-03-04 15:35:00,284.36,284.76,283.57,283.61,48162.0,283.3656,283.7643,282.5784,282.6183,48162.0
2025-03-04 15:40:00,283.6,284.49,283.24,284.32,57009.0,282.6083,283.4952,282.2496,283.3258,57009.0
2025-03-04 15:45:00,284.36,284.69,282.99,283.18,41140.0,283.3656,283.6945,282.0004,282.1898,41140.0
2025-03-04 15:50:00,282.99,283.09,281.78,282.86,116990.0,282.0004,282.1001,280.7947,281.8709,116990.0
2025-03-04 15:55:00,283.0,283.69,282.83,283.47,286013.0,282.0104,282.698,281.841,282.4788,286013.0
2025-03-05 09:30:00,283.0,284.78,282.74,282.93,52573.0,282.0104,283.7842,281.7513,281.9406,52573.0
2025-03-05 09:35:00,282.94,283.31,282.27,283.12,18701.0,281.9506,282.3193,281.283,282.13,18701.0
2025-03-05 09:40:00,283.12,284.94,283.11,283.84,23731.0,282.13,283.9436,282.12,282.8475,23731.0
2025-03-05 09:45:00,283.68,283.96,282.43,282.59,21157.0,282.688,282.967,281.4424,281.6018,21157.0
2025-03-05 09:50:00,282.35,283.75,282.35,282.69,12867.0,281.3627,282.7578,281.3627,281.7015,12867.0
2025-03-05 09:55:00,282.92,283.08,281.32,282.05,22297.0,281.9307,282.0901,280.3363,281.0637,22297.0
2025-03-05 10:00:00,282.39,284.68,282.16,284.3,26631.0,281.4025,283.6845,281.1733,283.3059,26631.0
2025-03-05 10:05:00,284.32,284.58,283.52,283.52,18403.0,283.3258,283.5849,282.5286,282.5286,18403.0
2025-03-05 10:10:00,283.75,284.54,283.37,283.81,12249.0,282.7578,283.545,282.3791,282.8176,12249.0
2025-03-05 10:15:00,283.86,283.86,282.83,282.83,20374.0,282.8674,282.8674,281.841,281.841,20374.0
2025-03-05 10:20:00,283.0,283.38,282.13,282.7,15948.0,282.0104,282.3891,281.1434,281.7115,15948.0
2025-03-05 10:25:00,282.7,283.4,282.7,283.05,7621.0,281.7115,282.409,281.7115,282.0602,7621.0
2025-03-05 10:30:00,282.86,284.23,282.59,283.61,13217.0,281.8709,283.2361,281.6018,282.6183,13217.0
2025-03-05 10:35:00,283.62,284.16,283.4,284.01,8025.0,282.6282,283.1663,282.409,283.0169,8025.0
2025-03-05 10:40:00,284.01,284.13,283.32,283.7,13308.0,283.0169,283.1365,282.3293,282.708,13308.0
2025-03-05 10:45:00,283.86,284.15,283.41,283.76,9082.0,282.8674,283.1564,282.419,282.7677,9082.0
2025-03-05 10:50:00,283.71,284.3,283.1,284.23,9732.0,282.7179,283.3059,282.1101,283.2361,9732.0
2025-03-05 10:55:00,284.42,284.46,283.26,283.38,13791.0,283.4254,283.4653,282.2695,282.3891,13791.0
2025-03-05 11:00:00,283.32,283.32,282.65,282.94,20853.0,282.3293,282.3293,281.6616,281.9506,20853.0
2025-03-05 11:05:00,283.06,283.13,282.57,282.75,8620.0,282.0702,282.14,281.5819,281.7613,8620.0
2025-03-05 11:10:00,282.79,282.8,281.75,282.21,17890.0,281.8011,281.8111,280.7648,281.2232,17890.0
2025-03-05 11:15:00,282.21,282.32,281.62,281.72,5014.0,281.2232,281.3328,280.6352,280.7349,5014.0
2025-03-05 11:20:00,281.63,282.05,281.48,281.53,18854.0,280.6452,281.0637,280.4957,280.5455,18854.0
2025-03-05 11:25:00,281.67,281.95,280.63,281.21,25046.0,280.6851,280.9641,279.6487,280.2267,25046.0
2025-03-05 11:30:00,281.15,281.42,280.85,281.01,15743.0,280.1669,280.4359,279.8679,280.0274,15743.0
2025-03-05 11:35:00,281.04,281.99,281.04,281.79,11448.0,280.0573,281.0039,280.0573,280.8046,11448.0
2025-03-05 11:40:00,281.78,281.78,280.9,280.99,17678.0,280.7947,280.7947,279.9177,280.0074,17678.0
2025-03-05 11:45:00,281.03,281.47,280.93,281.26,10347.0,280.0473,280.4858,279.9476,280.2765,10347.0
2025-03-05 11:50:00,281.16,281.26,280.86,281.24,9878.0,280.1768,280.2765,279.8779,280.2566,9878.0
2025-03-05 11:55:00,281.24,283.18,281.0,282.38,25415.0,280.2566,282.1898,280.0174,281.3926,25415.0
2025-03-05 12:00:00,282.43,283.77,282.25,282.55,9415.0,281.4424,282.7777,281.263,281.562,9415.0
2025-03-05 12:05:00,282.54,282.63,281.79,281.99,14503.0,281.552,281.6417,280.8046,281.0039,14503.0
2025-03-05 12:10:00,281.99,282.68,281.99,282.07,13744.0,281.0039,281.6915,281.0039,281.0837,13744.0
2025-03-05 12:15:00,282.26,282.47,282.09,282.19,3635.0,281.273,281.4823,281.1036,281.2032,3635.0
2025-03-05 12:20:00,282.32,283.13,282.31,282.63,5615.0,281.3328,282.14,281.3228,281.6417,5615.0
2025-03-05 12:25:00,282.76,283.08,282.46,282.87,7981.0,281.7712,282.0901,281.4723,281.8809,7981.0
2025-03-05 12:30:00,283.05,283.43,282.96,283.38,11229.0,282.0602,282.4389,281.9705,282.3891,11229.0
2025-03-05 12:35:00,283.26,283.42,283.01,283.3,4599.0,282.2695,282.4289,282.0204,282.3094,4599.0
2025-03-05 12:40:00,283.41,283.74,283.25,283.59,10515.0,282.419,282.7478,282.2595,282.5983,10515.0
2025-03-05 12:45:00,283.58,283.82,283.02,283.74,8584.0,282.5884,282.8275,282.0303,282.7478,8584.0
2025-03-05 12:50:00,283.92,284.62,283.81,284.2,7722.0,282.9272,283.6247,282.8176,283.2062,7722.0
2025-03-05 12:55:00,284.0,284.59,284.0,284.56,6452.0,283.0069,283.5948,283.0069,283.565,6452.0
2025-03-05 13:00:00,284.56,284.85,284.42,284.75,8054.0,283.565,283.8539,283.4254,283.7543,8054.0
2025-03-05 13:05:00,284.73,285.1,283.25,283.25,22938.0,283.7344,284.1031,282.2595,282.2595,22938.0
2025-03-05 13:10:00,283.25,284.26,283.25,283.87,12087.0,282.2595,283.266,282.2595,282.8774,12087.0
2025-03-05 13:15:00,283.87,284.19,283.44,283.84,11924.0,282.8774,283.1962,282.4489,282.8475,11924.0
2025-03-05 13:20:00,283.82,284.13,283.66,283.91,5904.0,282.8275,283.1365,282.6681,282.9172,5904.0
2025-03-05 13:25:00,283.92,284.13,283.65,283.77,5642.0,282.9272,283.1365,282.6581,282.7777,5642.0
2025-03-05 13:30:00,283.65,284.11,283.28,283.63,17056.0,282.6581,283.1165,282.2894,282.6382,17056.0
2025-03-05 13:35:00,283.37,283.84,283.0,283.44,11902.0,282.3791,282.8475,282.0104,282.4489,11902.0
2025-03-05 13:40:00,283.52,283.52,282.99,283.05,6685.0,282.5286,282.5286,282.0004,282.0602,6685.0
2025-03-05 13:45:00,283.15,284.04,283.07,284.02,7643.0,282.1599,283.0468,282.0802,283.0268,7643.0
2025-03-05 13:50:00,283.89,284.05,283.47,283.75,16041.0,282.8973,283.0567,282.4788,282.7578,16041.0
2025-03-05 13:55:00,283.88,284.55,283.87,284.55,6886.0,282.8873,283.555,282.8774,283.555,6886.0
2025-03-05 14:00:00,284.7,285.25,284.28,285.18,11572.0,283.7045,284.2525,283.2859,284.1828,11572.0
2025-03-05 14:05:00,285.18,286.12,285.11,285.89,15364.0,284.1828,285.1195,284.113,284.8903,15364.0
2025-03-05 14:10:00,285.78,285.84,285.39,285.81,7071.0,284.7807,284.8405,284.392,284.8106,7071.0
2025-03-05 14:15:00,285.81,286.02,284.85,285.04,14931.0,284.8106,285.0198,283.8539,284.0433,14931.0
2025-03-05 14:20:00,284.95,285.84,284.92,285.65,12062.0,283.9536,284.8405,283.9237,284.6511,12062.0
2025-03-05 14:25:00,285.61,285.7,285.0,285.0,10611.0,284.6113,284.701,284.0034,284.0034,10611.0
2025-03-05 14:30:00,284.99,285.19,284.84,284.93,6468.0,283.9934,284.1927,283.844,283.9337,6468.0
2025-03-05 14:35:00,284.9,285.14,284.5,284.96,12489.0,283.9038,284.1429,283.5052,283.9636,12489.0
2025-03-05 14:40:00,285.0,285.19,284.68,284.91,8249.0,284.0034,284.1927,283.6845,283.9137,8249.0
2025-03-05 14:45:00,284.58,284.97,284.58,284.76,8836.0,283.5849,283.9735,283.5849,283.7643,8836.0
2025-03-05 14:50:00,284.76,284.96,284.59,284.87,12830.0,283.7643,283.9636,283.5948,283.8739,12830.0
2025-03-05 14:55:00,284.98,285.1,284.3,284.36,13602.0,283.9835,284.1031,283.3059,283.3656,13602.0
2025-03-05 15:00:00,284.31,285.5,284.3,285.37,9690.0,283.3158,284.5017,283.3059,284.3721,9690.0
2025-03-05 15:05:00,285.38,285.86,285.26,285.73,9267.0,284.3821,284.8604,284.2625,284.7309,9267.0
2025-03-05 15:10:00,285.59,285.85,285.41,285.85,10498.0,284.5913,284.8504,284.412,284.8504,10498.0
2025-03-05 15:15:00,285.88,285.88,284.42,284.76,13444.0,284.8803,284.8803,283.4254,283.7643,13444.0
2025-03-05 15:20:00,284.86,285.17,284.48,285.17,12186.0,283.8639,284.1728,283.4852,284.1728,12186.0
2025-03-05 15:25:00,284.98,285.83,284.89,285.76,8890.0,283.9835,284.8305,283.8938,284.7608,8890.0
2025-03-05 15:30:00,285.68,285.68,284.99,285.19,12475.0,284.681,284.681,283.9934,284.1927,12475.0
2025-03-05 15:35:00,285.22,285.22,284.66,284.93,13745.0,284.2226,284.2226,283.6646,283.9337,13745.0
2025-03-05 15:40:00,284.93,285.13,284.65,284.75,15871.0,283.9337,284.133,283.6546,283.7543,15871.0
2025-03-05 15:45:00,284.75,284.75,284.02,284.16,23438.0,283.7543,283.7543,283.0268,283.1663,23438.0
2025-03-05 15:50:00,284.1,284.36,283.12,284.1,43655.0,283.1066,283.3656,282.13,283.1066,43655.0
2025-03-05 15:55:00,284.09,284.51,283.91,283.97,117304.0,283.0966,283.5151,282.9172,282.977,117304.0
2025-03-06 09:30:00,279.8,280.01,277.5,278.41,62250.0,278.8216,279.0309,276.5296,277.4365,62250.0
2025-03-06 09:35:00,278.45,278.45,276.5,276.69,26240.0,277.4763,277.4763,275.5331,275.7225,26240.0
2025-03-06 09:40:00,277.15,277.45,275.95,276.51,24894.0,276.1809,276.4798,274.9851,275.5431,24894.0
2025-03-06 09:45:00,276.57,279.53,276.57,279.41,18241.0,275.6029,278.5525,275.6029,278.433,18241.0
2025-03-06 09:50:00,279.2,280.3,278.88,279.26,15401.0,278.2237,279.3198,277.9048,278.2835,15401.0
2025-03-06 09:55:00,279.24,279.38,278.79,278.96,13478.0,278.2636,278.4031,277.8151,277.9845,13478.0
2025-03-06 10:00:00,278.84,280.41,278.81,280.04,26955.0,277.865,279.4295,277.8351,279.0608,26955.0
2025-03-06 10:05:00,280.18,280.64,279.97,280.19,15347.0,279.2003,279.6587,278.991,279.2102,15347.0
2025-03-06 10:10:00,280.16,280.62,279.96,280.34,8952.0,279.1803,279.6387,278.981,279.3597,8952.0
2025-03-06 10:15:00,280.34,280.88,280.21,280.66,15093.0,279.3597,279.8978,279.2302,279.6786,15093.0
2025-03-06 10:20:00,280.51,281.04,280.48,280.49,14644.0,279.5291,280.0573,279.4992,279.5092,14644.0
2025-03-06 10:25:00,280.44,281.2,280.01,281.02,9797.0,279.4594,280.2167,279.0309,280.0373,9797.0
2025-03-06 10:30:00,281.05,281.05,280.54,280.66,8568.0,280.0672,280.0672,279.559,279.6786,8568.0
2025-03-06 10:35:00,280.53,281.88,280.33,281.8,7911.0,279.549,280.8943,279.3497,280.8146,7911.0
2025-03-06 10:40:00,281.77,282.16,281.44,281.56,10449.0,280.7847,281.1733,280.4559,280.5754,10449.0
2025-03-06 10:45:00,281.65,281.65,280.95,281.22,9739.0,280.6651,280.6651,279.9676,280.2366,9739.0
2025-03-06 10:50:00,280.98,281.03,280.08,280.08,7626.0,279.9975,280.0473,279.1006,279.1006,7626.0
2025-03-06 10:55:00,280.13,280.78,279.82,280.67,14680.0,279.1504,279.7982,278.8415,279.6886,14680.0
2025-03-06 11:00:00,280.8,281.2,280.31,280.32,6717.0,279.8181,280.2167,279.3298,279.3398,6717.0
2025-03-06 11:05:00,280.49,281.73,280.49,281.73,6654.0,279.5092,280.7448,279.5092,280.7448,6654.0
2025-03-06 11:10:00,281.28,281.55,280.56,280.75,10424.0,280.2964,280.5655,279.5789,279.7683,10424.0
2025-03-06 11:15:00,280.75,281.04,280.25,280.52,15078.0,279.7683,280.0573,279.27,279.5391,15078.0
2025-03-06 11:20:00,280.49,280.49,279.88,280.19,7169.0,279.5092,279.5092,278.9013,279.2102,7169.0
2025-03-06 11:25:00,280.29,280.66,279.22,280.48,23326.0,279.3099,279.6786,278.2436,279.4992,23326.0
2025-03-06 11:30:00,280.48,281.38,280.09,280.53,16887.0,279.4992,280.3961,279.1106,279.549,16887.0
2025-03-06 11:35:00,280.53,280.53,279.3,279.48,8404.0,279.549,279.549,278.3233,278.5027,8404.0
2025-03-06 11:40:00,279.48,279.49,279.02,279.31,10197.0,278.5027,278.5127,278.0443,278.3333,10197.0
2025-03-06 11:45:00,279.39,279.72,279.2,279.2,6142.0,278.413,278.7419,278.2237,278.2237,6142.0
2025-03-06 11:50:00,279.22,279.27,278.83,279.05,12228.0,278.2436,278.2934,277.855,278.0742,12228.0
2025-03-06 11:55:00,279.1,279.16,278.18,278.24,15162.0,278.124,278.1838,277.2073,277.267,15162.0
2025-03-06 12:00:00,278.23,278.5,277.58,277.83,12986.0,277.2571,277.5261,276.6094,276.8585,12986.0
2025-03-06 12:05:00,277.75,277.97,277.33,277.97,16407.0,276.7788,276.998,276.3602,276.998,16407.0
2025-03-06 12:10:00,277.98,278.0,277.5,277.77,11797.0,277.008,277.0279,276.5296,276.7987,11797.0
2025-03-06 12:15:00,277.67,278.08,277.21,277.92,11078.0,276.699,277.1076,276.2407,276.9482,11078.0
2025-03-06 12:20:00,278.0,278.47,277.84,277.84,8382.0,277.0279,277.4962,276.8684,276.8684,8382.0
2025-03-06 12:25:00,277.89,277.89,276.87,277.16,10645.0,276.9183,276.9183,275.9018,276.1908,10645.0
2025-03-06 12:30:00,277.13,277.66,276.99,277.0,7290.0,276.1609,276.6891,276.0214,276.0314,7290.0
2025-03-06 12:35:00,277.01,277.3,276.77,276.78,5986.0,276.0414,276.3303,275.8022,275.8122,5986.0
2025-03-06 12:40:00,276.96,277.36,276.89,277.02,11480.0,275.9915,276.3901,275.9218,276.0513,11480.0
2025-03-06 12:45:00,277.02,277.05,276.2,276.56,10946.0,276.0513,276.0812,275.2342,275.5929,10946.0
2025-03-06 12:50:00,276.55,276.76,276.3,276.69,9745.0,275.583,275.7922,275.3338,275.7225,9745.0
2025-03-06 12:55:00,276.72,277.76,276.71,277.55,8794.0,275.7524,276.7887,275.7424,276.5795,8794.0
2025-03-06 13:00:00,277.33,277.58,276.85,277.03,8069.0,276.3602,276.6094,275.8819,276.0613,8069.0
2025-03-06 13:05:00,277.16,277.26,276.89,277.09,7070.0,276.1908,276.2905,275.9218,276.1211,7070.0
2025-03-06 13:10:00,277.18,277.62,276.95,277.56,8379.0,276.2108,276.6492,275.9816,276.5894,8379.0
2025-03-06 13:15:00,277.65,278.18,277.64,278.1,7732.0,276.6791,277.2073,276.6691,277.1275,7732.0
2025-03-06 13:20:00,277.98,278.35,277.9,278.31,9385.0,277.008,277.3767,276.9282,277.3368,9385.0
2025-03-06 13:25:00,278.23,278.23,277.45,277.48,5808.0,277.2571,277.2571,276.4798,276.5097,5808.0
2025-03-06 13:30:00,277.37,277.9,277.2,277.77,7291.0,276.4001,276.9282,276.2307,276.7987,7291.0
2025-03-06 13:35:00,277.86,277.87,276.81,276.88,9049.0,276.8884,276.8983,275.8421,275.9118,9049.0
2025-03-06 13:40:00,276.68,276.98,276.4,276.98,13806.0,275.7125,276.0115,275.4335,276.0115,13806.0
2025-03-06 13:45:00,276.98,277.37,276.85,276.95,7086.0,276.0115,276.4001,275.8819,275.9816,7086.0
2025-03-06 13:50:00,276.82,277.51,276.82,276.89,6536.0,275.852,276.5396,275.852,275.9218,6536.0
2025-03-06 13:55:00,277.05,277.22,276.76,277.08,9320.0,276.0812,276.2506,275.7922,276.1111,9320.0
2025-03-06 14:00:00,276.98,277.0,276.15,276.29,21419.0,276.0115,276.0314,275.1844,275.3239,21419.0
2025-03-06 14:05:00,276.32,276.58,276.09,276.57,11566.0,275.3538,275.6129,275.1246,275.6029,11566.0
2025-03-06 14:10:00,276.57,277.22,276.57,276.69,13344.0,275.6029,276.2506,275.6029,275.7225,13344.0
2025-03-06 14:15:00,276.67,276.9,276.22,276.32,10131.0,275.7025,275.9317,275.2541,275.3538,10131.0
2025-03-06 14:20:00,276.35,276.44,276.0,276.43,10472.0,275.3837,275.4733,275.0349,275.4634,10472.0
2025-03-06 14:25:00,276.33,276.33,275.57,275.88,13767.0,275.3637,275.3637,274.6064,274.9153,13767.0
2025-03-06 14:30:00,275.73,276.21,275.5,275.79,18616.0,274.7658,275.2441,274.5366,274.8256,18616.0
2025-03-06 14:35:00,275.77,276.31,275.64,275.71,17775.0,274.8057,275.3438,274.6761,274.7459,17775.0
2025-03-06 14:40:00,275.64,276.3,275.43,275.97,35878.0,274.6761,275.3338,274.4669,275.005,35878.0
2025-03-06 14:45:00,275.93,277.25,275.86,276.96,24976.0,274.9651,276.2805,274.8954,275.9915,24976.0
2025-03-06 14:50:00,276.96,277.88,276.83,277.19,25019.0,275.9915,276.9083,275.862,276.2207,25019.0
2025-03-06 14:55:00,276.69,276.8,274.86,274.89,16995.0,275.7225,275.8321,273.8989,273.9288,16995.0
2025-03-06 15:00:00,274.88,275.89,274.53,275.8,25297.0,273.9188,274.9253,273.57,274.8356,25297.0
2025-03-06 15:05:00,275.82,276.13,275.33,275.5,44746.0,274.8555,275.1644,274.3672,274.5366,44746.0
2025-03-06 15:10:00,275.51,276.31,275.51,276.04,37699.0,274.5466,275.3438,274.5466,275.0747,37699.0
2025-03-06 15:15:00,276.0,276.41,275.56,276.41,27342.0,275.0349,275.4434,274.5964,275.4434,27342.0
2025-03-06 15:20:00,276.27,276.49,274.84,275.15,37236.0,275.3039,275.5232,273.8789,274.1879,37236.0
2025-03-06 15:25:00,275.15,276.06,274.98,276.03,23889.0,274.1879,275.0947,274.0184,275.0648,23889.0
2025-03-06 15:30:00,276.05,276.34,275.51,275.66,39710.0,275.0847,275.3737,274.5466,274.6961,39710.0
2025-03-06 15:35:00,275.7,276.34,275.53,276.0,34578.0,274.7359,275.3737,274.5665,275.0349,34578.0
2025-03-06 15:40:00,275.94,276.13,275.03,275.19,40297.0,274.9751,275.1644,274.0683,274.2277,40297.0
2025-03-06 15:45:00,275.16,276.06,275.11,276.03,52411.0,274.1978,275.0947,274.148,275.0648,52411.0
2025-03-06 15:50:00,276.13,276.39,275.45,275.79,91590.0,275.1644,275.4235,274.4868,274.8256,91590.0
2025-03-06 15:55:00,275.84,276.04,275.13,275.64,198309.0,274.8754,275.0747,274.1679,274.6761,198309.0
2025-03-07 09:30:00,273.66,274.17,272.77,273.08,77645.0,272.7031,273.2113,271.8162,272.1251,77645.0
2025-03-07 09:35:00,273.04,273.04,270.49,270.59,32862.0,272.0852,272.0852,269.5442,269.6438,32862.0
2025-03-07 09:40:00,270.75,272.46,270.01,270.44,69615.0,269.8032,271.5073,269.0658,269.4943,69615.0
2025-03-07 09:45:00,270.31,272.67,270.26,272.6,47302.0,269.3648,271.7165,269.315,271.6468,47302.0
2025-03-07 09:50:00,272.4,273.88,272.21,273.32,35251.0,271.4475,272.9223,271.2581,272.3643,35251.0
2025-03-07 09:55:00,273.33,273.38,269.72,270.19,46404.0,272.3742,272.424,268.7768,269.2452,46404.0
2025-03-07 10:00:00,270.04,271.34,269.08,271.03,57298.0,269.0957,270.3912,268.1391,270.0823,57298.0
2025-03-07 10:05:00,270.93,270.93,269.5,269.63,32076.0,269.9826,269.9826,268.5576,268.6872,32076.0
2025-03-07 10:10:00,269.51,269.8,268.9,268.9,34896.0,268.5676,268.8566,267.9597,267.9597,34896.0
2025-03-07 10:15:00,268.9,269.4,268.44,268.86,27203.0,267.9597,268.458,267.5013,267.9198,27203.0
2025-03-07 10:20:00,268.86,269.83,268.69,269.28,73998.0,267.9198,268.8865,267.7504,268.3384,73998.0
2025-03-07 10:25:00,269.28,269.33,268.66,269.31,33495.0,268.3384,268.3882,267.7205,268.3683,33495.0
2025-03-07 10:30:00,269.3,269.3,268.1,268.18,39889.0,268.3583,268.3583,267.1625,267.2422,39889.0
2025-03-07 10:35:00,268.17,268.18,266.67,267.24,40963.0,267.2323,267.2422,265.7375,266.3055,40963.0
2025-03-07 10:40:00,267.19,267.41,266.52,266.98,33462.0,266.2557,266.4749,265.588,266.0464,33462.0
2025-03-07 10:45:00,266.98,269.13,266.83,268.4,31145.0,266.0464,268.1889,265.8969,267.4615,31145.0
2025-03-07 10:50:00,268.64,268.65,267.55,268.17,23463.0,267.7006,267.7106,266.6144,267.2323,23463.0
2025-03-07 10:55:00,268.18,268.7,267.58,267.86,12725.0,267.2422,267.7604,266.6443,266.9233,12725.0
2025-03-07 11:00:00,267.85,268.26,267.66,267.88,14290.0,266.9134,267.3219,266.724,266.9433,14290.0
2025-03-07 11:05:00,267.79,268.39,267.78,268.24,15630.0,266.8536,267.4515,266.8436,267.302,15630.0
2025-03-07 11:10:00,268.25,268.78,268.03,268.78,17408.0,267.312,267.8401,267.0928,267.8401,17408.0
2025-03-07 11:15:00,268.66,268.66,267.81,267.81,29176.0,267.7205,267.7205,266.8735,266.8735,29176.0
2025-03-07 11:20:00,267.85,267.97,266.59,266.8,22369.0,266.9134,267.033,265.6578,265.8671,22369.0
2025-03-07 11:25:00,266.93,266.94,266.08,266.22,22629.0,265.9966,266.0066,265.1496,265.2891,22629.0
2025-03-07 11:30:00,266.3,266.85,266.24,266.31,29289.0,265.3688,265.9169,265.309,265.3788,29289.0
2025-03-07 11:35:00,266.38,266.93,266.33,266.6,52790.0,265.4485,265.9966,265.3987,265.6678,52790.0
2025-03-07 11:40:00,266.52,266.52,265.68,266.46,23770.0,265.588,265.588,264.751,265.5282,23770.0
2025-03-07 11:45:00,266.28,266.52,265.13,265.52,62560.0,265.3489,265.588,264.2029,264.5915,62560.0
2025-03-07 11:50:00,265.54,265.9,265.11,265.7,27315.0,264.6115,264.9702,264.183,264.7709,27315.0
2025-03-07 11:55:00,265.48,266.0,265.17,265.4,28992.0,264.5517,265.0699,264.2428,264.4719,28992.0
2025-03-07 12:00:00,265.48,267.0,265.27,266.32,28292.0,264.5517,266.0664,264.3424,265.3887,28292.0
2025-03-07 12:05:00,266.54,266.62,265.37,265.62,19401.0,265.608,265.6877,264.4421,264.6912,19401.0
2025-03-07 12:10:00,265.73,266.07,265.55,265.75,29349.0,264.8008,265.1396,264.6214,264.8207,29349.0
2025-03-07 12:15:00,265.86,265.86,264.71,265.2,33899.0,264.9303,264.9303,263.7844,264.2726,33899.0
2025-03-07 12:20:00,265.38,266.25,264.93,266.25,15761.0,264.452,265.319,264.0036,265.319,15761.0
2025-03-07 12:25:00,266.15,266.81,266.06,266.8,10871.0,265.2193,265.877,265.1296,265.8671,10871.0
2025-03-07 12:30:00,266.8,267.65,266.38,267.56,15809.0,265.8671,266.7141,265.4485,266.6244,15809.0
2025-03-07 12:35:00,267.39,268.16,267.02,267.29,19165.0,266.455,267.2223,266.0863,266.3553,19165.0
2025-03-07 12:40:00,267.27,268.77,267.19,268.72,10278.0,266.3354,267.8302,266.2557,267.7803,10278.0
2025-03-07 12:45:00,268.77,269.53,268.59,269.08,24144.0,267.8302,268.5875,267.6508,268.1391,24144.0
2025-03-07 12:50:00,269.06,270.27,269.06,269.96,11752.0,268.1192,269.3249,268.1192,269.016,11752.0
2025-03-07 12:55:00,269.82,269.84,267.73,267.84,6580.0,268.8765,268.8964,266.7938,266.9034,6580.0
2025-03-07 13:00:00,267.86,269.83,267.79,269.6,15819.0,266.9233,268.8865,266.8536,268.6573,15819.0
2025-03-07 13:05:00,269.83,270.29,269.2,269.21,15106.0,268.8865,269.3448,268.2587,268.2686,15106.0
2025-03-07 13:10:00,269.34,270.11,269.13,270.11,11818.0,268.3982,269.1655,268.1889,269.1655,11818.0
2025-03-07 13:15:00,269.95,270.05,269.49,269.71,21589.0,269.006,269.1057,268.5476,268.7669,21589.0
2025-03-07 13:20:00,269.51,270.33,269.27,269.44,18219.0,268.5676,269.3847,268.3284,268.4978,18219.0
2025-03-07 13:25:00,269.64,269.71,269.01,269.22,12457.0,268.6971,268.7669,268.0693,268.2786,12457.0
2025-03-07 13:30:00,269.22,269.82,269.14,269.53,9338.0,268.2786,268.8765,268.1989,268.5875,9338.0
2025-03-07 13:35:00,269.4,271.0,269.4,270.65,16491.0,268.458,270.0524,268.458,269.7036,16491.0
2025-03-07 13:40:00,270.53,270.89,270.31,270.57,18925.0,269.584,269.9428,269.3648,269.6239,18925.0
2025-03-07 13:45:00,270.49,270.93,270.24,270.25,46673.0,269.5442,269.9826,269.295,269.305,46673.0
2025-03-07 13:50:00,270.28,270.88,270.14,270.77,19653.0,269.3349,269.9328,269.1954,269.8232,19653.0
2025-03-07 13:55:00,270.62,271.13,270.59,270.91,41489.0,269.6737,270.1819,269.6438,269.9627,41489.0
2025-03-07 14:00:00,270.86,271.69,270.8,271.46,22276.0,269.9129,270.74,269.8531,270.5108,22276.0
2025-03-07 14:05:00,271.29,271.39,270.7,270.7,16242.0,270.3414,270.441,269.7534,269.7534,16242.0
2025-03-07 14:10:00,270.72,271.04,270.56,270.59,12883.0,269.7733,270.0922,269.6139,269.6438,12883.0
2025-03-07 14:15:00,270.81,271.5,270.63,271.35,12790.0,269.863,270.5506,269.6837,270.4011,12790.0
2025-03-07 14:20:00,271.57,272.7,271.32,272.4,20294.0,270.6204,271.7464,270.3712,271.4475,20294.0
2025-03-07 14:25:00,272.4,272.54,271.62,272.37,22476.0,271.4475,271.587,270.6702,271.4176,22476.0
2025-03-07 14:30:00,272.26,272.72,271.93,272.06,16836.0,271.308,271.7664,270.9791,271.1087,16836.0
2025-03-07 14:35:00,272.33,273.22,271.87,272.55,8909.0,271.3777,272.2646,270.9193,271.5969,8909.0
2025-03-07 14:40:00,272.65,272.93,272.01,272.13,28126.0,271.6966,271.9756,271.0588,271.1784,28126.0
2025-03-07 14:45:00,272.08,272.55,271.96,272.3,12446.0,271.1286,271.5969,271.009,271.3478,12446.0
2025-03-07 14:50:00,272.2,272.74,272.2,272.57,21625.0,271.2482,271.7863,271.2482,271.6169,21625.0
2025-03-07 14:55:00,272.62,273.07,272.46,272.86,12512.0,271.6667,272.1151,271.5073,271.9059,12512.0
2025-03-07 15:00:00,272.75,272.89,272.37,272.5,22726.0,271.7962,271.9358,271.4176,271.5471,22726.0
2025-03-07 15:05:00,272.5,273.03,272.42,273.0,12054.0,271.5471,272.0753,271.4674,272.0454,12054.0
2025-03-07 15:10:00,273.06,273.33,272.92,273.08,11091.0,272.1052,272.3742,271.9657,272.1251,11091.0
2025-03-07 15:15:00,272.95,273.97,272.32,273.77,15614.0,271.9955,273.012,271.3678,272.8127,15614.0
2025-03-07 15:20:00,273.75,273.76,272.71,272.87,12563.0,272.7928,272.8027,271.7564,271.9158,12563.0
2025-03-07 15:25:00,272.92,273.15,272.76,272.96,23955.0,271.9657,272.1948,271.8062,272.0055,23955.0
2025-03-07 15:30:00,272.92,273.1,272.65,273.01,12919.0,271.9657,272.145,271.6966,272.0553,12919.0
2025-03-07 15:35:00,272.89,272.99,271.6,271.99,26940.0,271.9358,272.0354,270.6503,271.0389,26940.0
2025-03-07 15:40:00,271.85,272.31,271.25,272.25,16481.0,270.8994,271.3578,270.3015,271.298,16481.0
2025-03-07 15:45:00,272.18,272.96,271.95,272.93,25018.0,271.2282,272.0055,270.999,271.9756,25018.0
2025-03-07 15:50:00,272.79,273.18,272.09,272.92,43564.0,271.8361,272.2247,271.1386,271.9657,43564.0
2025-03-07 15:55:00,272.97,273.72,272.97,273.2,124535.0,272.0155,272.7629,272.0155,272.2447,124535.0
2025-03-10 09:30:00,267.72,268.0,263.66,265.42,85976.0,266.7838,267.0629,262.738,264.4919,85976.0
2025-03-10 09:35:00,265.19,267.0,264.51,267.0,14305.0,264.2627,266.0664,263.5851,266.0664,14305.0
2025-03-10 09:40:00,266.92,268.27,266.68,267.33,18409.0,265.9866,267.3319,265.7475,266.3952,18409.0
2025-03-10 09:45:00,267.94,268.3,267.01,268.06,17723.0,267.0031,267.3618,266.0763,267.1226,17723.0
2025-03-10 09:50:00,268.13,268.59,267.13,267.59,13955.0,267.1924,267.6508,266.1959,266.6543,13955.0
2025-03-10 09:55:00,267.85,268.15,266.55,267.14,15711.0,266.9134,267.2123,265.6179,266.2059,15711.0
2025-03-10 10:00:00,266.89,266.89,265.76,266.68,24072.0,265.9567,265.9567,264.8307,265.7475,24072.0
2025-03-10 10:05:00,266.8,267.29,266.29,266.29,19151.0,265.8671,266.3553,265.3588,265.3588,19151.0
2025-03-10 10:10:00,266.34,266.64,265.62,265.88,14004.0,265.4087,265.7076,264.6912,264.9503,14004.0
2025-03-10 10:15:00,266.04,266.35,265.39,265.69,23452.0,265.1097,265.4186,264.462,264.7609,23452.0
2025-03-10 10:20:00,265.86,266.0,265.05,266.0,30533.0,264.9303,265.0699,264.1232,265.0699,30533.0
2025-03-10 10:25:00,266.18,266.31,265.36,265.36,17197.0,265.2492,265.3788,264.4321,264.4321,17197.0
2025-03-10 10:30:00,265.35,265.9,264.11,264.11,24370.0,264.4221,264.9702,263.1865,263.1865,24370.0
2025-03-10 10:35:00,264.05,264.99,263.76,264.67,17062.0,263.1267,264.0634,262.8377,263.7445,17062.0
2025-03-10 10:40:00,264.84,265.05,264.16,264.83,11704.0,263.9139,264.1232,263.2363,263.9039,11704.0
2025-03-10 10:45:00,264.57,265.2,263.86,264.72,25215.0,263.6449,264.2726,262.9373,263.7943,25215.0
2025-03-10 10:50:00,264.87,264.87,263.94,264.6,21505.0,263.9438,263.9438,263.0171,263.6747,21505.0
2025-03-10 10:55:00,264.56,265.5,264.56,265.32,18741.0,263.6349,264.5716,263.6349,264.3922,18741.0
2025-03-10 11:00:00,265.37,266.4,265.16,266.1,17833.0,264.4421,265.4685,264.2328,265.1695,17833.0
2025-03-10 11:05:00,266.0,266.39,265.73,266.11,12873.0,265.0699,265.4585,264.8008,265.1795,12873.0
2025-03-10 11:10:00,265.94,266.29,265.37,265.88,31646.0,265.0101,265.3588,264.4421,264.9503,31646.0
2025-03-10 11:15:00,265.73,266.11,264.96,265.19,8760.0,264.8008,265.1795,264.0335,264.2627,8760.0
2025-03-10 11:20:00,264.87,265.58,264.63,265.57,8864.0,263.9438,264.6513,263.7046,264.6414,8864.0
2025-03-10 11:25:00,265.24,265.59,264.97,265.5,13560.0,264.3125,264.6613,264.0435,264.5716,13560.0
2025-03-10 11:30:00,265.5,267.21,265.5,267.1,17798.0,264.5716,266.2756,264.5716,266.166,17798.0
2025-03-10 11:35:00,266.91,267.55,266.59,266.67,61739.0,265.9767,266.6144,265.6578,265.7375,61739.0
2025-03-10 11:40:00,266.9,267.02,265.32,265.5,13271.0,265.9667,266.0863,264.3922,264.5716,13271.0
2025-03-10 11:45:00,265.66,266.75,265.4,266.56,12010.0,264.731,265.8172,264.4719,265.6279,12010.0
2025-03-10 11:50:00,266.72,266.73,265.73,266.05,13879.0,265.7873,265.7973,264.8008,265.1197,13879.0
2025-03-10 11:55:00,265.92,266.24,265.29,265.68,13114.0,264.9901,265.309,264.3623,264.751,13114.0
2025-03-10 12:00:00,265.72,266.0,264.96,264.96,15037.0,264.7908,265.0699,264.0335,264.0335,15037.0
2025-03-10 12:05:00,264.81,265.1,264.43,264.43,20110.0,263.884,264.173,263.5053,263.5053,20110.0
2025-03-10 12:10:00,264.69,265.2,264.48,265.2,16018.0,263.7644,264.2726,263.5552,264.2726,16018.0
2025-03-10 12:15:00,265.24,265.41,264.1,264.18,18022.0,264.3125,264.4819,263.1765,263.2562,18022.0
2025-03-10 12:20:00,264.45,264.64,263.8,264.04,18162.0,263.5253,263.7146,262.8775,263.1167,18162.0
2025-03-10 12:25:00,264.05,264.38,263.87,264.01,26690.0,263.1267,263.4555,262.9473,263.0868,26690.0
2025-03-10 12:30:00,264.1,264.47,263.81,264.04,42182.0,263.1765,263.5452,262.8875,263.1167,42182.0
2025-03-10 12:35:00,263.8,263.8,262.83,262.89,23988.0,262.8775,262.8775,261.9109,261.9707,23988.0
2025-03-10 12:40:00,262.92,263.55,262.92,263.11,15338.0,262.0006,262.6284,262.0006,262.19,15338.0
2025-03-10 12:45:00,263.21,263.55,262.97,263.01,12390.0,262.2896,262.6284,262.0504,262.0903,12390.0
2025-03-10 12:50:00,263.09,263.25,262.29,262.91,30801.0,262.17,262.3295,261.3728,261.9907,30801.0
2025-03-10 12:55:00,263.07,263.08,262.53,262.54,10992.0,262.1501,262.1601,261.612,261.6219,10992.0
2025-03-10 13:00:00,262.52,262.77,262.22,262.28,13539.0,261.602,261.8511,261.3031,261.3629,13539.0
2025-03-10 13:05:00,262.35,262.73,262.06,262.06,26573.0,261.4326,261.8113,261.1436,261.1436,26573.0
2025-03-10 13:10:00,262.02,262.24,261.41,261.86,19747.0,261.1038,261.323,260.4959,260.9443,19747.0
2025-03-10 13:15:00,262.0,262.07,261.53,262.06,25937.0,261.0838,261.1536,260.6155,261.1436,25937.0
2025-03-10 13:20:00,261.87,262.34,261.66,262.17,28891.0,260.9543,261.4226,260.745,261.2532,28891.0
2025-03-10 13:25:00,262.04,262.3,261.68,261.92,17779.0,261.1237,261.3828,260.765,261.0041,17779.0
2025-03-10 13:30:00,261.9,261.9,261.26,261.26,18623.0,260.9842,260.9842,260.3464,260.3464,18623.0
2025-03-10 13:35:00,261.35,261.35,260.16,260.32,34307.0,260.4361,260.4361,259.2503,259.4097,34307.0
2025-03-10 13:40:00,260.54,260.7,260.16,260.19,30089.0,259.6289,259.7884,259.2503,259.2802,30089.0
2025-03-10 13:45:00,260.16,260.53,259.69,259.94,20557.0,259.2503,259.619,258.7819,259.031,20557.0
2025-03-10 13:50:00,259.92,260.2,259.58,260.14,17073.0,259.0111,259.2901,258.6723,259.2303,17073.0
2025-03-10 13:55:00,260.14,260.18,259.51,259.55,21944.0,259.2303,259.2702,258.6025,258.6424,21944.0
2025-03-10 14:00:00,259.48,259.78,259.13,259.34,17562.0,258.5726,258.8716,258.2239,258.4331,17562.0
2025-03-10 14:05:00,259.2,259.56,259.05,259.25,23765.0,258.2936,258.6524,258.1442,258.3435,23765.0
2025-03-10 14:10:00,259.3,259.98,259.2,259.78,19546.0,258.3933,259.0709,258.2936,258.8716,19546.0
2025-03-10 14:15:00,259.51,260.22,259.51,259.64,17838.0,258.6025,259.3101,258.6025,258.7321,17838.0
2025-03-10 14:20:00,259.72,259.88,259.27,259.4,19187.0,258.8118,258.9713,258.3634,258.4929,19187.0
2025-03-10 14:25:00,259.52,259.55,258.69,258.91,22827.0,258.6125,258.6424,257.7854,258.0046,22827.0
2025-03-10 14:30:00,258.95,259.58,258.95,259.11,10551.0,258.0445,258.6723,258.0445,258.2039,10551.0
2025-03-10 14:35:00,259.0,259.45,258.73,259.38,18990.0,258.0943,258.5428,257.8253,258.473,18990.0
2025-03-10 14:40:00,259.31,260.19,259.0,259.66,32679.0,258.4032,259.2802,258.0943,258.752,32679.0
2025-03-10 14:45:00,259.75,259.8,259.32,259.55,34407.0,258.8417,258.8915,258.4132,258.6424,34407.0
2025-03-10 14:50:00,259.32,259.37,258.42,258.49,23969.0,258.4132,258.463,257.5164,257.5861,23969.0
2025-03-10 14:55:00,258.53,258.57,257.86,257.89,26150.0,257.626,257.6658,256.9583,256.9882,26150.0
2025-03-10 15:00:00,257.87,258.32,257.45,257.82,37777.0,256.9683,257.4167,256.5497,256.9185,37777.0
2025-03-10 15:05:00,257.83,258.14,257.46,257.91,68901.0,256.9284,257.2373,256.5597,257.0081,68901.0
2025-03-10 15:10:00,257.92,258.84,257.51,258.69,63997.0,257.0181,257.9349,256.6095,257.7854,63997.0
2025-03-10 15:15:00,258.49,259.65,258.49,259.65,45561.0,257.5861,258.7421,257.5861,258.7421,45561.0
2025-03-10 15:20:00,259.65,260.15,259.34,259.72,61602.0,258.7421,259.2403,258.4331,258.8118,61602.0
2025-03-10 15:25:00,259.72,260.8,259.61,259.73,44963.0,258.8118,259.888,258.7022,258.8218,44963.0
2025-03-10 15:30:00,259.78,261.9,259.78,261.76,51356.0,258.8716,260.9842,258.8716,260.8447,51356.0
2025-03-10 15:35:00,261.86,262.0,260.5,261.0,36981.0,260.9443,261.0838,259.5891,260.0873,36981.0
2025-03-10 15:40:00,260.92,261.11,260.2,260.36,31691.0,260.0076,260.197,259.2901,259.4496,31691.0
2025-03-10 15:45:00,260.42,261.21,260.39,261.0,34102.0,259.5094,260.2966,259.4795,260.0873,34102.0
2025-03-10 15:50:00,261.05,261.84,260.76,261.37,64077.0,260.1372,260.9244,259.8482,260.456,64077.0
2025-03-10 15:55:00,261.54,261.7,260.65,261.38,183259.0,260.6254,260.7849,259.7386,260.466,183259.0
2025-03-11 09:30:00,257.46,259.8,256.7,258.22,153059.0,256.5597,258.8915,255.8024,257.3171,153059.0
2025-03-11 09:35:00,257.77,259.22,256.74,257.21,65792.0,256.8686,258.3136,255.8422,256.3106,65792.0
2025-03-11 09:40:00,257.42,258.16,257.0,257.87,39702.0,256.5199,257.2573,256.1013,256.9683,39702.0
2025-03-11 09:45:00,257.63,259.3,257.49,258.76,41998.0,256.7291,258.3933,256.5896,257.8552,41998.0
2025-03-11 09:50:00,258.9,259.15,257.13,257.41,37766.0,257.9947,258.2438,256.2309,256.5099,37766.0
2025-03-11 09:55:00,257.73,258.26,257.25,258.0,27738.0,256.8288,257.3569,256.3504,257.0978,27738.0
2025-03-11 10:00:00,257.78,260.24,257.0,257.8,54037.0,256.8786,259.33,256.1013,256.8985,54037.0
2025-03-11 10:05:00,257.8,259.13,257.42,258.53,20636.0,256.8985,258.2239,256.5199,257.626,20636.0
2025-03-11 10:10:00,258.28,258.33,256.95,257.04,29671.0,257.3768,257.4267,256.0515,256.1412,29671.0
2025-03-11 10:15:00,257.16,257.44,256.25,256.77,35768.0,256.2608,256.5398,255.3539,255.8721,35768.0
2025-03-11 10:20:00,256.77,257.13,256.05,256.19,27072.0,255.8721,256.2309,255.1546,255.2942,27072.0
2025-03-11 10:25:00,256.36,256.37,255.18,255.34,32440.0,255.4636,255.4735,254.2877,254.4471,32440.0
2025-03-11 10:30:00,255.37,256.07,255.24,255.93,39999.0,254.477,255.1746,254.3475,255.0351,39999.0
2025-03-11 10:35:00,255.76,256.02,254.75,254.75,32794.0,254.8657,255.1247,253.8592,253.8592,32794.0
2025-03-11 10:40:00,254.92,255.49,254.07,255.14,43973.0,254.0286,254.5966,253.1816,254.2478,43973.0
2025-03-11 10:45:00,255.0,255.49,254.55,254.7,54997.0,254.1083,254.5966,253.6599,253.8094,54997.0
2025-03-11 10:50:00,254.77,256.1,254.69,255.92,26082.0,253.8791,255.2045,253.7994,255.0251,26082.0
2025-03-11 10:55:00,255.78,256.08,254.76,254.77,35761.0,254.8856,255.1845,253.8692,253.8791,35761.0
2025-03-11 11:00:00,254.77,255.51,253.85,254.87,35873.0,253.8791,254.6165,252.9623,253.9788,35873.0
2025-03-11 11:05:00,254.85,256.35,254.81,256.35,28313.0,253.9588,255.4536,253.919,255.4536,28313.0
2025-03-11 11:10:00,256.35,256.97,256.06,256.76,36455.0,255.4536,256.0714,255.1646,255.8622,36455.0
2025-03-11 11:15:00,256.79,257.07,256.56,256.9,17368.0,255.8921,256.1711,255.6629,256.0017,17368.0
2025-03-11 11:20:00,257.0,257.5,256.53,256.65,19895.0,256.1013,256.5996,255.633,255.7525,19895.0
2025-03-11 11:25:00,256.63,257.4,256.12,256.23,30006.0,255.7326,256.4999,255.2244,255.334,30006.0
2025-03-11 11:30:00,256.23,257.06,256.0,256.85,11672.0,255.334,256.1611,255.1048,255.9518,11672.0
2025-03-11 11:35:00,256.82,256.92,256.15,256.69,16671.0,255.922,256.0216,255.2543,255.7924,16671.0
2025-03-11 11:40:00,256.67,258.12,256.65,257.5,27816.0,255.7725,257.2174,255.7525,256.5996,27816.0
2025-03-11 11:45:00,257.36,258.0,256.82,257.76,14847.0,256.4601,257.0978,255.922,256.8587,14847.0
2025-03-11 11:50:00,257.86,257.86,256.97,257.61,12850.0,256.9583,256.9583,256.0714,256.7092,12850.0
2025-03-11 11:55:00,257.63,257.63,256.18,256.44,15759.0,256.7291,256.7291,255.2842,255.5433,15759.0
2025-03-11 12:00:00,256.39,256.94,256.18,256.68,9030.0,255.4935,256.0415,255.2842,255.7824,9030.0
2025-03-11 12:05:00,256.44,256.84,256.09,256.24,14348.0,255.5433,255.9419,255.1945,255.344,14348.0
2025-03-11 12:10:00,256.1,256.25,255.73,255.8,21992.0,255.2045,255.3539,254.8358,254.9055,21992.0
2025-03-11 12:15:00,255.84,256.39,255.77,256.06,16095.0,254.9454,255.4935,254.8756,255.1646,16095.0
2025-03-11 12:20:00,256.08,256.4,255.96,256.05,13304.0,255.1845,255.5034,255.065,255.1546,13304.0
2025-03-11 12:25:00,256.17,256.68,256.0,256.6,12234.0,255.2742,255.7824,255.1048,255.7027,12234.0
2025-03-11 12:30:00,256.5,256.66,256.14,256.39,15133.0,255.6031,255.7625,255.2443,255.4935,15133.0
2025-03-11 12:35:00,256.39,256.52,255.74,255.75,22094.0,255.4935,255.623,254.8457,254.8557,22094.0
2025-03-11 12:40:00,255.78,256.31,255.53,256.05,26232.0,254.8856,255.4137,254.6365,255.1546,26232.0
2025-03-11 12:45:00,256.08,256.11,255.66,255.99,21318.0,255.1845,255.2144,254.766,255.0949,21318.0
2025-03-11 12:50:00,256.01,256.02,255.06,255.43,11998.0,255.1148,255.1247,254.1681,254.5368,11998.0
2025-03-11 12:55:00,255.42,255.71,254.93,255.43,16615.0,254.5268,254.8158,254.0386,254.5368,16615.0
2025-03-11 13:00:00,255.27,255.33,254.91,255.04,10483.0,254.3774,254.4372,254.0186,254.1482,10483.0
2025-03-11 13:05:00,255.15,255.22,254.77,255.1,12566.0,254.2578,254.3275,253.8791,254.208,12566.0
2025-03-11 13:10:00,255.15,255.42,254.74,254.82,27411.0,254.2578,254.5268,253.8492,253.9289,27411.0
2025-03-11 13:15:00,254.72,255.15,254.45,254.45,13985.0,253.8293,254.2578,253.5602,253.5602,13985.0
2025-03-11 13:20:00,254.43,254.66,253.63,253.84,20913.0,253.5403,253.7695,252.7431,252.9524,20913.0
2025-03-11 13:25:00,253.83,253.96,253.54,253.86,25924.0,252.9424,253.072,252.6534,252.9723,25924.0
2025-03-11 13:30:00,253.75,254.66,253.64,254.45,28735.0,252.8627,253.7695,252.7531,253.5602,28735.0
2025-03-11 13:35:00,254.45,255.13,254.26,254.89,39502.0,253.5602,254.2379,253.3709,253.9987,39502.0
2025-03-11 13:40:00,254.87,255.65,254.73,255.65,18618.0,253.9788,254.756,253.8393,254.756,18618.0
2025-03-11 13:45:00,255.53,256.43,255.52,256.0,22833.0,254.6365,255.5333,254.6265,255.1048,22833.0
2025-03-11 13:50:00,255.99,256.4,255.45,255.88,18537.0,255.0949,255.5034,254.5567,254.9852,18537.0
2025-03-11 13:55:00,255.68,255.83,254.95,255.13,19887.0,254.7859,254.9354,254.0585,254.2379,19887.0
2025-03-11 14:00:00,255.18,256.4,255.18,255.87,15946.0,254.2877,255.5034,254.2877,254.9753,15946.0
2025-03-11 14:05:00,255.7,256.47,255.5,256.12,11731.0,254.8059,255.5732,254.6066,255.2244,11731.0
2025-03-11 14:10:00,256.4,257.0,256.24,256.75,44921.0,255.5034,256.1013,255.344,255.8522,44921.0
2025-03-11 14:15:00,256.67,257.12,256.3,257.03,33711.0,255.7725,256.2209,255.4038,256.1312,33711.0
2025-03-11 14:20:00,257.0,257.84,256.9,257.25,31127.0,256.1013,256.9384,256.0017,256.3504,31127.0
2025-03-11 14:25:00,257.1,257.42,256.97,257.13,30935.0,256.201,256.5199,256.0714,256.2309,30935.0
2025-03-11 14:30:00,257.1,257.37,256.52,256.94,34146.0,256.201,256.47,255.623,256.0415,34146.0
2025-03-11 14:35:00,256.81,257.52,256.67,257.41,31241.0,255.912,256.6195,255.7725,256.5099,31241.0
2025-03-11 14:40:00,257.4,258.71,257.32,258.38,28323.0,256.4999,257.8053,256.4202,257.4765,28323.0
2025-03-11 14:45:00,258.22,258.68,257.81,257.98,23436.0,257.3171,257.7754,256.9085,257.0779,23436.0
2025-03-11 14:50:00,258.13,259.2,258.13,258.72,18855.0,257.2274,258.2936,257.2274,257.8153,18855.0
2025-03-11 14:55:00,258.72,259.13,258.38,258.68,28953.0,257.8153,258.2239,257.4765,257.7754,28953.0
2025-03-11 15:00:00,258.59,259.0,257.73,258.35,18061.0,257.6858,258.0943,256.8288,257.4466,18061.0
2025-03-11 15:05:00,258.35,259.26,258.22,258.72,28608.0,257.4466,258.3534,257.3171,257.8153,28608.0
2025-03-11 15:10:00,258.67,258.82,257.57,257.6,29363.0,257.7655,257.915,256.6693,256.6992,29363.0
2025-03-11 15:15:00,257.57,257.64,257.1,257.2,32544.0,256.6693,256.7391,256.201,256.3006,32544.0
2025-03-11 15:20:00,257.35,258.15,256.94,256.94,22778.0,256.4501,257.2473,256.0415,256.0415,22778.0
2025-03-11 15:25:00,256.98,257.79,256.94,257.22,14510.0,256.0814,256.8886,256.0415,256.3206,14510.0
2025-03-11 15:30:00,257.31,257.56,256.89,256.9,18008.0,256.4102,256.6594,255.9917,256.0017,18008.0
2025-03-11 15:35:00,256.85,257.59,256.7,256.72,25004.0,255.9518,256.6893,255.8024,255.8223,25004.0
2025-03-11 15:40:00,256.81,257.47,256.4,257.28,28352.0,255.912,256.5697,255.5034,256.3803,28352.0
2025-03-11 15:45:00,257.27,257.75,256.74,257.69,30454.0,256.3704,256.8487,255.8422,256.7889,30454.0
2025-03-11 15:50:00,257.64,257.64,256.0,256.31,56460.0,256.7391,256.7391,255.1048,255.4137,56460.0
2025-03-11 15:55:00,256.3,256.36,255.01,255.38,287466.0,255.4038,255.4636,254.1183,254.487,287466.0
2025-03-12 09:30:00,260.18,261.92,259.1,259.44,78532.0,259.2702,261.0041,258.194,258.5328,78532.0
2025-03-12 09:35:00,259.44,259.58,258.56,258.71,53935.0,258.5328,258.6723,257.6559,257.8053,53935.0
2025-03-12 09:40:00,258.71,258.75,256.12,256.92,76946.0,257.8053,257.8452,255.2244,256.0216,76946.0
2025-03-12 09:45:00,256.89,258.82,256.88,258.82,21079.0,255.9917,257.915,255.9817,257.915,21079.0
2025-03-12 09:50:00,258.71,259.27,257.83,258.36,29033.0,257.8053,258.3634,256.9284,257.4566,29033.0
2025-03-12 09:55:00,258.15,258.84,257.51,258.73,62206.0,257.2473,257.9349,256.6095,257.8253,62206.0
2025-03-12 10:00:00,258.68,259.39,257.92,258.23,44662.0,257.7754,258.483,257.0181,257.327,44662.0
2025-03-12 10:05:00,258.33,259.03,257.94,258.01,16960.0,257.4267,258.1242,257.038,257.1078,16960.0
2025-03-12 10:10:00,257.99,258.49,257.33,257.65,18830.0,257.0879,257.5861,256.4302,256.749,18830.0
2025-03-12 10:15:00,257.65,257.78,256.89,257.2,19187.0,256.749,256.8786,255.9917,256.3006,19187.0
2025-03-12 10:20:00,257.21,257.87,256.5,256.85,15491.0,256.3106,256.9683,255.6031,255.9518,15491.0
2025-03-12 10:25:00,257.0,257.63,256.7,257.38,23646.0,256.1013,256.7291,255.8024,256.48,23646.0
2025-03-12 10:30:00,257.2,257.28,256.21,256.21,6962.0,256.3006,256.3803,255.3141,255.3141,6962.0
2025-03-12 10:35:00,256.2,256.51,255.71,256.02,12851.0,255.3041,255.613,254.8158,255.1247,12851.0
2025-03-12 10:40:00,256.09,256.29,255.05,255.22,20178.0,255.1945,255.3938,254.1581,254.3275,20178.0
2025-03-12 10:45:00,255.12,255.59,255.0,255.21,16873.0,254.2279,254.6963,254.1083,254.3176,16873.0
2025-03-12 10:50:00,255.28,257.25,255.15,257.02,335375.0,254.3873,256.3504,254.2578,256.1213,335375.0
2025-03-12 10:55:00,256.93,256.93,256.0,256.09,22950.0,256.0316,256.0316,255.1048,255.1945,22950.0
2025-03-12 11:00:00,256.27,256.48,255.6,255.74,29253.0,255.3739,255.5831,254.7062,254.8457,29253.0
2025-03-12 11:05:00,255.85,256.31,255.22,255.22,41920.0,254.9553,255.4137,254.3275,254.3275,41920.0
2025-03-12 11:10:00,255.47,256.19,255.02,256.1,27014.0,254.5767,255.2942,254.1282,255.2045,27014.0
2025-03-12 11:15:00,256.06,257.28,255.85,256.8,65975.0,255.1646,256.3803,254.9553,255.902,65975.0
2025-03-12 11:20:00,257.0,257.5,256.39,257.06,82426.0,256.1013,256.5996,255.4935,256.1611,82426.0
2025-03-12 11:25:00,257.41,258.58,257.08,258.48,18189.0,256.5099,257.6758,256.181,257.5761,18189.0
2025-03-12 11:30:00,258.47,258.56,258.09,258.4,15907.0,257.5662,257.6559,257.1875,257.4964,15907.0
2025-03-12 11:35:00,258.4,258.95,258.39,258.6,13858.0,257.4964,258.0445,257.4865,257.6957,13858.0
2025-03-12 11:40:00,258.62,259.08,258.22,258.22,15967.0,257.7157,258.174,257.3171,257.3171,15967.0
2025-03-12 11:45:00,258.17,258.89,257.94,258.59,23576.0,257.2672,257.9847,257.038,257.6858,23576.0
2025-03-12 11:50:00,258.59,258.99,258.25,258.65,11033.0,257.6858,258.0844,257.347,257.7456,11033.0
2025-03-12 11:55:00,258.65,259.11,258.2,259.02,10978.0,257.7456,258.2039,257.2971,258.1143,10978.0
2025-03-12 12:00:00,259.01,259.02,258.15,258.42,14363.0,258.1043,258.1143,257.2473,257.5164,14363.0
2025-03-12 12:05:00,258.45,259.65,258.35,259.65,20774.0,257.5463,258.7421,257.4466,258.7421,20774.0
2025-03-12 12:10:00,259.45,259.89,259.01,259.88,9987.0,258.5428,258.9812,258.1043,258.9713,9987.0
2025-03-12 12:15:00,259.74,259.96,259.33,259.54,7440.0,258.8317,259.051,258.4232,258.6324,7440.0
2025-03-12 12:20:00,259.54,259.96,259.39,259.61,15676.0,258.6324,259.051,258.483,258.7022,15676.0
2025-03-12 12:25:00,259.61,259.75,258.99,259.15,16823.0,258.7022,258.8417,258.0844,258.2438,16823.0
2025-03-12 12:30:00,259.32,259.72,259.31,259.62,10998.0,258.4132,258.8118,258.4032,258.7122,10998.0
2025-03-12 12:35:00,259.55,259.8,259.43,259.43,14855.0,258.6424,258.8915,258.5228,258.5228,14855.0
2025-03-12 12:40:00,259.31,259.31,258.56,258.64,9801.0,258.4032,258.4032,257.6559,257.7356,9801.0
2025-03-12 12:45:00,258.85,260.0,258.7,259.85,9385.0,257.9449,259.0908,257.7954,258.9414,9385.0
2025-03-12 12:50:00,259.86,260.16,259.29,259.89,16560.0,258.9513,259.2503,258.3833,258.9812,16560.0
2025-03-12 12:55:00,259.93,260.14,259.51,259.51,14319.0,259.0211,259.2303,258.6025,258.6025,14319.0
2025-03-12 13:00:00,259.48,259.91,259.05,259.69,21653.0,258.5726,259.0011,258.1442,258.7819,21653.0
2025-03-12 13:05:00,259.56,260.25,259.39,260.13,38441.0,258.6524,259.34,258.483,259.2204,38441.0
2025-03-12 13:10:00,260.13,260.91,259.91,260.91,49183.0,259.2204,259.9976,259.0011,259.9976,49183.0
2025-03-12 13:15:00,260.91,260.93,260.36,260.64,23495.0,259.9976,260.0176,259.4496,259.7286,23495.0
2025-03-12 13:20:00,260.66,261.9,260.66,261.59,26217.0,259.7485,260.9842,259.7485,260.6753,26217.0
2025-03-12 13:25:00,261.59,262.7,261.04,262.14,318269.0,260.6753,261.7814,260.1272,261.2233,318269.0
2025-03-12 13:30:00,262.05,262.82,261.81,261.96,39263.0,261.1337,261.901,260.8945,261.044,39263.0
2025-03-12 13:35:00,261.81,262.12,261.26,261.6,20233.0,260.8945,261.2034,260.3464,260.6852,20233.0
2025-03-12 13:40:00,261.57,262.3,261.36,261.98,42684.0,260.6553,261.3828,260.4461,261.0639,42684.0
2025-03-12 13:45:00,261.84,262.0,261.38,261.5,8189.0,260.9244,261.0838,260.466,260.5856,8189.0
2025-03-12 13:50:00,261.46,261.63,260.72,260.72,24046.0,260.5457,260.7151,259.8083,259.8083,24046.0
2025-03-12 13:55:00,260.79,262.5,259.97,260.21,89546.0,259.8781,261.5821,259.0609,259.3001,89546.0
2025-03-12 14:00:00,260.0,262.5,259.89,260.73,237165.0,259.0908,261.5821,258.9812,259.8183,237165.0
2025-03-12 14:05:00,260.68,260.71,259.78,260.11,14979.0,259.7685,259.7983,258.8716,259.2004,14979.0
2025-03-12 14:10:00,260.05,261.5,260.02,260.76,48043.0,259.1407,260.5856,259.1108,259.8482,48043.0
2025-03-12 14:15:00,260.73,261.17,260.64,260.99,7693.0,259.8183,260.2567,259.7286,260.0774,7693.0
2025-03-12 14:20:00,260.97,261.11,260.29,260.38,9384.0,260.0574,260.197,259.3798,259.4695,9384.0
2025-03-12 14:25:00,260.38,260.66,260.25,260.66,11002.0,259.4695,259.7485,259.34,259.7485,11002.0
2025-03-12 14:30:00,260.66,260.79,260.15,260.42,10610.0,259.7485,259.8781,259.2403,259.5094,10610.0
2025-03-12 14:35:00,260.48,260.67,260.28,260.55,12005.0,259.5692,259.7585,259.3699,259.6389,12005.0
2025-03-12 14:40:00,260.46,261.05,260.37,260.85,10867.0,259.5492,260.1372,259.4595,259.9379,10867.0
2025-03-12 14:45:00,260.95,261.41,260.88,261.21,17743.0,260.0375,260.4959,259.9678,260.2966,17743.0
2025-03-12 14:50:00,261.35,261.35,260.62,260.62,14309.0,260.4361,260.4361,259.7087,259.7087,14309.0
2025-03-12 14:55:00,260.55,261.05,260.3,260.96,17947.0,259.6389,260.1372,259.3898,260.0475,17947.0
2025-03-12 15:00:00,260.91,261.01,260.45,260.71,16964.0,259.9976,260.0973,259.5393,259.7983,16964.0
2025-03-12 15:05:00,260.71,260.92,260.45,260.79,68929.0,259.7983,260.0076,259.5393,259.8781,68929.0
2025-03-12 15:10:00,260.84,261.0,260.54,260.54,8467.0,259.9279,260.0873,259.6289,259.6289,8467.0
2025-03-12 15:15:00,260.52,260.87,260.09,260.77,44533.0,259.609,259.9578,259.1805,259.8581,44533.0
2025-03-12 15:20:00,260.85,260.92,260.11,260.92,38409.0,259.9379,260.0076,259.2004,260.0076,38409.0
2025-03-12 15:25:00,260.89,261.43,260.89,261.12,59793.0,259.9777,260.5158,259.9777,260.2069,59793.0
2025-03-12 15:30:00,261.27,261.84,261.2,261.34,54018.0,260.3564,260.9244,260.2866,260.4261,54018.0
2025-03-12 15:35:00,261.27,261.3,260.69,260.87,39735.0,260.3564,260.3863,259.7784,259.9578,39735.0
2025-03-12 15:40:00,260.93,261.21,260.72,261.2,18985.0,260.0176,260.2966,259.8083,260.2866,18985.0
2025-03-12 15:45:00,261.17,261.52,260.82,261.39,32480.0,260.2567,260.6055,259.908,260.476,32480.0
2025-03-12 15:50:00,261.29,261.38,260.56,261.13,52662.0,260.3763,260.466,259.6489,260.2169,52662.0
2025-03-12 15:55:00,261.13,261.37,260.64,260.71,217711.0,260.2169,260.456,259.7286,259.7983,217711.0
2025-03-13 09:30:00,259.65,261.04,259.37,260.74,89478.0,258.7421,260.1272,258.463,259.8282,89478.0
2025-03-13 09:35:00,260.56,260.84,259.32,259.65,84854.0,259.6489,259.9279,258.4132,258.7421,84854.0
2025-03-13 09:40:00,259.65,260.09,257.5,257.87,44952.0,258.7421,259.1805,256.5996,256.9683,44952.0
2025-03-13 09:45:00,257.88,257.91,256.87,257.0,82935.0,256.9782,257.0081,255.9718,256.1013,82935.0
2025-03-13 09:50:00,257.0,257.36,256.59,256.89,107912.0,256.1013,256.4601,255.6928,255.9917,107912.0
2025-03-13 09:55:00,256.9,257.83,256.35,257.67,38938.0,256.0017,256.9284,255.4536,256.769,38938.0
2025-03-13 10:00:00,257.67,259.26,257.35,258.61,32551.0,256.769,258.3534,256.4501,257.7057,32551.0
2025-03-13 10:05:00,258.61,259.19,258.28,258.78,32887.0,257.7057,258.2837,257.3768,257.8751,32887.0
2025-03-13 10:10:00,258.9,260.71,258.8,260.48,33189.0,257.9947,259.7983,257.895,259.5692,33189.0
2025-03-13 10:15:00,260.76,261.05,260.38,260.85,18587.0,259.8482,260.1372,259.4695,259.9379,18587.0
2025-03-13 10:20:00,260.85,261.09,260.5,261.09,11364.0,259.9379,260.177,259.5891,260.177,11364.0
2025-03-13 10:25:00,261.13,261.51,260.53,260.58,7673.0,260.2169,260.5956,259.619,259.6688,7673.0
2025-03-13 10:30:00,260.6,261.51,260.39,260.41,19342.0,259.6887,260.5956,259.4795,259.4994,19342.0
2025-03-13 10:35:00,260.6,260.72,259.99,260.07,14862.0,259.6887,259.8083,259.0809,259.1606,14862.0
2025-03-13 10:40:00,260.0,260.14,259.67,259.99,35351.0,259.0908,259.2303,258.762,259.0809,35351.0
2025-03-13 10:45:00,259.94,260.15,259.57,259.69,122311.0,259.031,259.2403,258.6623,258.7819,122311.0
2025-03-13 10:50:00,259.73,260.62,259.69,260.3,33432.0,258.8218,259.7087,258.7819,259.3898,33432.0
2025-03-13 10:55:00,260.24,260.55,259.56,260.22,23557.0,259.33,259.6389,258.6524,259.3101,23557.0
2025-03-13 11:00:00,260.11,260.5,259.88,259.88,17313.0,259.2004,259.5891,258.9713,258.9713,17313.0
2025-03-13 11:05:00,260.17,260.31,259.6,259.63,24026.0,259.2602,259.3997,258.6922,258.7221,24026.0
2025-03-13 11:10:00,259.82,260.21,259.67,260.03,37181.0,258.9115,259.3001,258.762,259.1207,37181.0
2025-03-13 11:15:00,259.87,260.16,258.67,258.82,18089.0,258.9613,259.2503,257.7655,257.915,18089.0
2025-03-13 11:20:00,258.87,258.91,258.39,258.45,47848.0,257.9648,258.0046,257.4865,257.5463,47848.0
2025-03-13 11:25:00,258.49,258.91,258.07,258.35,27215.0,257.5861,258.0046,257.1676,257.4466,27215.0
2025-03-13 11:30:00,258.31,258.46,257.78,257.9,14452.0,257.4067,257.5562,256.8786,256.9982,14452.0
2025-03-13 11:35:00,257.91,257.91,256.64,256.64,48964.0,257.0081,257.0081,255.7426,255.7426,48964.0
2025-03-13 11:40:00,256.64,257.58,256.25,257.23,56085.0,255.7426,256.6793,255.3539,256.3305,56085.0
2025-03-13 11:45:00,257.23,257.76,257.18,257.76,14472.0,256.3305,256.8587,256.2807,256.8587,14472.0
2025-03-13 11:50:00,257.75,257.91,256.75,257.01,19470.0,256.8487,257.0081,255.8522,256.1113,19470.0
2025-03-13 11:55:00,256.85,257.02,255.6,255.6,13100.0,255.9518,256.1213,254.7062,254.7062,13100.0
2025-03-13 12:00:00,255.68,256.2,255.59,256.08,11563.0,254.7859,255.3041,254.6963,255.1845,11563.0
2025-03-13 12:05:00,255.91,256.54,255.84,256.07,29969.0,255.0151,255.6429,254.9454,255.1746,29969.0
2025-03-13 12:10:00,255.95,255.98,255.3,255.3,11011.0,255.055,255.0849,254.4073,254.4073,11011.0
2025-03-13 12:15:00,255.27,255.42,254.8,255.13,17547.0,254.3774,254.5268,253.909,254.2379,17547.0
2025-03-13 12:20:00,255.09,255.24,254.8,254.95,14238.0,254.198,254.3475,253.909,254.0585,14238.0
2025-03-13 12:25:00,254.92,255.28,254.92,255.08,10823.0,254.0286,254.3873,254.0286,254.188,10823.0
2025-03-13 12:30:00,255.02,256.61,254.85,256.39,51925.0,254.1282,255.7127,253.9588,255.4935,51925.0
2025-03-13 12:35:00,256.56,257.15,256.32,256.94,41382.0,255.6629,256.2508,255.4237,256.0415,41382.0
2025-03-13 12:40:00,256.94,257.43,256.51,256.51,27127.0,256.0415,256.5298,255.613,255.613,27127.0
2025-03-13 12:45:00,256.65,256.65,255.84,256.16,51759.0,255.7525,255.7525,254.9454,255.2643,51759.0
2025-03-13 12:50:00,256.13,256.84,256.07,256.08,9783.0,255.2344,255.9419,255.1746,255.1845,9783.0
2025-03-13 12:55:00,256.23,256.31,255.91,256.14,11270.0,255.334,255.4137,255.0151,255.2443,11270.0
2025-03-13 13:00:00,256.37,256.41,255.89,256.32,35567.0,255.4735,255.5134,254.9952,255.4237,35567.0
2025-03-13 13:05:00,256.42,256.47,256.09,256.27,6838.0,255.5234,255.5732,255.1945,255.3739,6838.0
2025-03-13 13:10:00,256.22,256.22,255.21,255.27,9155.0,255.324,255.324,254.3176,254.3774,9155.0
2025-03-13 13:15:00,255.22,255.33,254.96,255.14,11069.0,254.3275,254.4372,254.0685,254.2478,11069.0
2025-03-13 13:20:00,255.21,255.56,255.12,255.29,10912.0,254.3176,254.6664,254.2279,254.3973,10912.0
2025-03-13 13:25:00,255.36,255.54,255.12,255.26,21285.0,254.4671,254.6464,254.2279,254.3674,21285.0
2025-03-13 13:30:00,255.24,255.27,254.56,254.63,16700.0,254.3475,254.3774,253.6699,253.7396,16700.0
2025-03-13 13:35:00,254.55,254.65,253.8,253.92,22250.0,253.6599,253.7595,252.9125,253.0321,22250.0
2025-03-13 13:40:00,253.91,254.18,253.72,253.77,15193.0,253.0221,253.2912,252.8328,252.8826,15193.0
2025-03-13 13:45:00,253.8,254.04,253.52,253.64,9270.0,252.9125,253.1517,252.6335,252.7531,9270.0
2025-03-13 13:50:00,253.75,254.53,253.72,254.27,22155.0,252.8627,253.64,252.8328,253.3809,22155.0
2025-03-13 13:55:00,254.47,254.48,254.11,254.2,45654.0,253.5802,253.5901,253.2214,253.3111,45654.0
2025-03-13 14:00:00,254.24,255.61,254.24,255.56,25884.0,253.351,254.7162,253.351,254.6664,25884.0
2025-03-13 14:05:00,255.44,256.33,255.44,256.05,15890.0,254.5468,255.4337,254.5468,255.1546,15890.0
2025-03-13 14:10:00,256.05,256.87,255.84,256.73,7486.0,255.1546,255.9718,254.9454,255.8323,7486.0
2025-03-13 14:15:00,256.56,256.65,256.06,256.15,22260.0,255.6629,255.7525,255.1646,255.2543,22260.0
2025-03-13 14:20:00,256.15,256.46,256.0,256.26,14555.0,255.2543,255.5632,255.1048,255.3639,14555.0
2025-03-13 14:25:00,256.39,256.48,256.14,256.45,16640.0,255.4935,255.5831,255.2443,255.5532,16640.0
2025-03-13 14:30:00,256.38,256.48,255.98,256.14,12508.0,255.4835,255.5831,255.0849,255.2443,12508.0
2025-03-13 14:35:00,256.17,256.45,256.1,256.41,13173.0,255.2742,255.5532,255.2045,255.5134,13173.0
2025-03-13 14:40:00,256.42,257.58,256.33,257.4,34205.0,255.5234,256.6793,255.4337,256.4999,34205.0
2025-03-13 14:45:00,257.6,257.62,256.91,257.0,17562.0,256.6992,256.7192,256.0116,256.1013,17562.0
2025-03-13 14:50:00,256.97,257.12,256.7,256.89,11329.0,256.0714,256.2209,255.8024,255.9917,11329.0
2025-03-13 14:55:00,257.06,257.29,256.72,257.24,14599.0,256.1611,256.3903,255.8223,256.3405,14599.0
2025-03-13 15:00:00,257.12,257.49,256.64,256.64,8604.0,256.2209,256.5896,255.7426,255.7426,8604.0
2025-03-13 15:05:00,256.62,256.74,256.14,256.14,22224.0,255.7227,255.8422,255.2443,255.2443,22224.0
2025-03-13 15:10:00,256.07,256.63,255.98,256.14,8103.0,255.1746,255.7326,255.0849,255.2443,8103.0
2025-03-13 15:15:00,256.15,256.7,256.15,256.6,24474.0,255.2543,255.8024,255.2543,255.7027,24474.0
2025-03-13 15:20:00,256.51,256.62,256.11,256.54,31392.0,255.613,255.7227,255.2144,255.6429,31392.0
2025-03-13 15:25:00,256.45,256.59,255.81,256.13,27914.0,255.5532,255.6928,254.9155,255.2344,27914.0
2025-03-13 15:30:00,256.12,256.76,255.91,256.54,28905.0,255.2244,255.8622,255.0151,255.6429,28905.0
2025-03-13 15:35:00,256.44,256.49,255.7,255.7,40333.0,255.5433,255.5931,254.8059,254.8059,40333.0
2025-03-13 15:40:00,255.84,256.2,255.63,256.2,23607.0,254.9454,255.3041,254.7361,255.3041,23607.0
2025-03-13 15:45:00,256.22,256.9,256.13,256.45,42806.0,255.324,256.0017,255.2344,255.5532,42806.0
2025-03-13 15:50:00,256.24,256.36,255.57,255.81,43986.0,255.344,255.4636,254.6763,254.9155,43986.0
2025-03-13 15:55:00,255.95,256.7,255.85,256.39,238802.0,255.055,255.8024,254.9553,255.4935,238802.0
2025-03-14 09:30:00,260.15,261.14,259.0,259.86,84152.0,259.2403,260.2268,258.0943,258.9513,84152.0
2025-03-14 09:35:00,260.13,261.9,259.87,260.88,54542.0,259.2204,260.9842,258.9613,259.9678,54542.0
2025-03-14 09:40:00,260.86,262.48,260.85,262.16,56205.0,259.9478,261.5622,259.9379,261.2433,56205.0
2025-03-14 09:45:00,262.16,262.88,262.0,262.67,29317.0,261.2433,261.9608,261.0838,261.7515,29317.0
2025-03-14 09:50:00,262.67,262.97,261.42,262.41,21696.0,261.7515,262.0504,260.5059,261.4924,21696.0
2025-03-14 09:55:00,262.27,262.46,261.61,261.73,19474.0,261.3529,261.5422,260.6952,260.8148,19474.0
2025-03-14 10:00:00,261.53,261.97,260.31,261.31,42366.0,260.6155,261.0539,259.3997,260.3963,42366.0
2025-03-14 10:05:00,261.4,262.01,261.19,261.63,32141.0,260.4859,261.0938,260.2767,260.7151,32141.0
2025-03-14 10:10:00,261.56,261.86,260.83,261.2,22611.0,260.6454,260.9443,259.9179,260.2866,22611.0
2025-03-14 10:15:00,261.08,261.75,260.87,261.24,18062.0,260.1671,260.8347,259.9578,260.3265,18062.0
2025-03-14 10:20:00,261.32,261.97,260.64,261.97,23044.0,260.4062,261.0539,259.7286,261.0539,23044.0
2025-03-14 10:25:00,261.77,261.78,260.96,261.52,25617.0,260.8546,260.8646,260.0475,260.6055,25617.0
2025-03-14 10:30:00,261.45,261.73,261.19,261.57,13106.0,260.5358,260.8148,260.2767,260.6553,13106.0
2025-03-14 10:35:00,261.56,262.35,261.19,262.32,13044.0,260.6454,261.4326,260.2767,261.4027,13044.0
2025-03-14 10:40:00,262.32,262.5,262.09,262.41,23005.0,261.4027,261.5821,261.1735,261.4924,23005.0
2025-03-14 10:45:00,262.54,262.8,262.25,262.56,24696.0,261.6219,261.881,261.333,261.6419,24696.0
2025-03-14 10:50:00,262.64,263.2,262.63,262.79,31464.0,261.7216,262.2796,261.7116,261.8711,31464.0
2025-03-14 10:55:00,262.79,263.6,262.39,263.6,18979.0,261.8711,262.6782,261.4725,262.6782,18979.0
2025-03-14 11:00:00,263.69,264.15,263.2,263.37,35440.0,262.7679,263.2263,262.2796,262.449,35440.0
2025-03-14 11:05:00,263.41,263.57,262.91,263.36,42017.0,262.4889,262.6483,261.9907,262.4391,42017.0
2025-03-14 11:10:00,263.36,263.9,263.22,263.69,16476.0,262.4391,262.9772,262.2996,262.7679,16476.0
2025-03-14 11:15:00,263.68,263.92,263.45,263.7,17659.0,262.758,262.9971,262.5288,262.7779,17659.0
2025-03-14 11:20:00,263.55,264.24,263.49,264.1,41344.0,262.6284,263.316,262.5686,263.1765,41344.0
2025-03-14 11:25:00,264.2,264.41,263.55,263.69,24530.0,263.2761,263.4854,262.6284,262.7679,24530.0
2025-03-14 11:30:00,263.69,264.36,263.59,264.04,25494.0,262.7679,263.4356,262.6683,263.1167,25494.0
2025-03-14 11:35:00,264.08,264.71,264.08,264.71,8013.0,263.1566,263.7844,263.1566,263.7844,8013.0
2025-03-14 11:40:00,264.6,265.14,264.59,265.14,13913.0,263.6747,264.2129,263.6648,264.2129,13913.0
2025-03-14 11:45:00,265.14,265.22,264.47,264.89,29272.0,264.2129,264.2926,263.5452,263.9637,29272.0
2025-03-14 11:50:00,264.89,265.29,264.54,265.13,28529.0,263.9637,264.3623,263.615,264.2029,28529.0
2025-03-14 11:55:00,265.13,265.48,264.86,264.91,28418.0,264.2029,264.5517,263.9338,263.9837,28418.0
2025-03-14 12:00:00,265.13,265.3,264.8,264.94,33304.0,264.2029,264.3723,263.874,264.0136,33304.0
2025-03-14 12:05:00,264.94,265.1,264.32,264.65,56791.0,264.0136,264.173,263.3957,263.7246,56791.0
2025-03-14 12:10:00,264.7,264.77,264.12,264.38,53852.0,263.7744,263.8442,263.1964,263.4555,53852.0
2025-03-14 12:15:00,264.32,264.32,263.82,263.82,9266.0,263.3957,263.3957,262.8975,262.8975,9266.0
2025-03-14 12:20:00,263.89,264.53,263.89,264.22,14252.0,262.9672,263.605,262.9672,263.2961,14252.0
2025-03-14 12:25:00,264.23,264.43,264.16,264.29,17631.0,263.306,263.5053,263.2363,263.3658,17631.0
2025-03-14 12:30:00,264.44,264.79,264.31,264.74,32850.0,263.5153,263.8641,263.3858,263.8143,32850.0
2025-03-14 12:35:00,264.54,265.15,264.53,264.87,23265.0,263.615,264.2228,263.605,263.9438,23265.0
2025-03-14 12:40:00,264.92,265.31,264.86,265.17,16008.0,263.9936,264.3823,263.9338,264.2428,16008.0
2025-03-14 12:45:00,265.17,265.31,264.97,265.14,19333.0,264.2428,264.3823,264.0435,264.2129,19333.0
2025-03-14 12:50:00,265.3,265.47,265.02,265.31,18325.0,264.3723,264.5417,264.0933,264.3823,18325.0
2025-03-14 12:55:00,265.31,265.47,265.15,265.27,11916.0,264.3823,264.5417,264.2228,264.3424,11916.0
2025-03-14 13:00:00,265.19,265.65,265.04,265.17,23447.0,264.2627,264.7211,264.1132,264.2428,23447.0
2025-03-14 13:05:00,265.04,265.66,265.04,265.42,16109.0,264.1132,264.731,264.1132,264.4919,16109.0
2025-03-14 13:10:00,265.43,265.56,265.07,265.22,10879.0,264.5018,264.6314,264.1431,264.2926,10879.0
2025-03-14 13:15:00,265.27,265.3,264.96,264.97,7342.0,264.3424,264.3723,264.0335,264.0435,7342.0
2025-03-14 13:20:00,264.97,265.04,264.65,264.76,8789.0,264.0435,264.1132,263.7246,263.8342,8789.0
2025-03-14 13:25:00,264.82,265.01,264.58,264.58,20138.0,263.894,264.0833,263.6548,263.6548,20138.0
2025-03-14 13:30:00,264.55,264.94,264.23,264.66,58415.0,263.6249,264.0136,263.306,263.7345,58415.0
2025-03-14 13:35:00,264.74,265.03,264.49,264.73,21029.0,263.8143,264.1032,263.5651,263.8043,21029.0
2025-03-14 13:40:00,264.78,264.95,264.34,264.38,15518.0,263.8541,264.0235,263.4157,263.4555,15518.0
2025-03-14 13:45:00,264.32,264.52,264.13,264.19,10067.0,263.3957,263.595,263.2064,263.2662,10067.0
2025-03-14 13:50:00,264.17,264.49,264.07,264.44,8854.0,263.2462,263.5651,263.1466,263.5153,8854.0
2025-03-14 13:55:00,264.36,264.37,264.14,264.17,5866.0,263.4356,263.4456,263.2164,263.2462,5866.0
2025-03-14 14:00:00,264.23,265.2,264.17,265.05,22656.0,263.306,264.2726,263.2462,264.1232,22656.0
2025-03-14 14:05:00,264.98,265.38,264.98,265.15,9740.0,264.0534,264.452,264.0534,264.2228,9740.0
2025-03-14 14:10:00,265.1,265.25,264.79,264.93,6122.0,264.173,264.3225,263.8641,264.0036,6122.0
2025-03-14 14:15:00,264.89,265.07,264.71,264.99,8480.0,263.9637,264.1431,263.7844,264.0634,8480.0
2025-03-14 14:20:00,264.93,265.18,264.77,264.94,14598.0,264.0036,264.2527,263.8442,264.0136,14598.0
2025-03-14 14:25:00,264.94,265.24,264.92,264.97,8141.0,264.0136,264.3125,263.9936,264.0435,8141.0
2025-03-14 14:30:00,264.95,265.42,264.95,265.4,13101.0,264.0235,264.4919,264.0235,264.4719,13101.0
2025-03-14 14:35:00,265.4,265.73,265.02,265.61,14641.0,264.4719,264.8008,264.0933,264.6812,14641.0
2025-03-14 14:40:00,265.61,265.78,265.32,265.44,8893.0,264.6812,264.8506,264.3922,264.5118,8893.0
2025-03-14 14:45:00,265.44,265.61,265.35,265.43,27974.0,264.5118,264.6812,264.4221,264.5018,27974.0
2025-03-14 14:50:00,265.49,265.85,265.4,265.6,28584.0,264.5616,264.9204,264.4719,264.6712,28584.0
2025-03-14 14:55:00,265.6,265.77,265.38,265.58,38297.0,264.6712,264.8407,264.452,264.6513,38297.0
2025-03-14 15:00:00,265.63,266.16,265.54,266.13,8090.0,264.7011,265.2293,264.6115,265.1994,8090.0
2025-03-14 15:05:00,266.2,266.33,265.94,266.07,24814.0,265.2692,265.3987,265.0101,265.1396,24814.0
2025-03-14 15:10:00,265.96,266.16,265.96,266.06,8302.0,265.03,265.2293,265.03,265.1296,8302.0
2025-03-14 15:15:00,266.06,266.24,265.94,266.18,12640.0,265.1296,265.309,265.0101,265.2492,12640.0
2025-03-14 15:20:00,266.18,266.26,265.73,265.88,149637.0,265.2492,265.3289,264.8008,264.9503,149637.0
2025-03-14 15:25:00,265.94,266.3,265.85,266.13,12843.0,265.0101,265.3688,264.9204,265.1994,12843.0
2025-03-14 15:30:00,266.09,266.32,266.0,266.04,88539.0,265.1595,265.3887,265.0699,265.1097,88539.0
2025-03-14 15:35:00,266.01,266.15,265.57,265.57,88607.0,265.0798,265.2193,264.6414,264.6414,88607.0
2025-03-14 15:40:00,265.57,265.75,265.14,265.24,14716.0,264.6414,264.8207,264.2129,264.3125,14716.0
2025-03-14 15:45:00,265.23,265.76,265.15,265.68,16645.0,264.3025,264.8307,264.2228,264.751,16645.0
2025-03-14 15:50:00,265.69,266.6,265.28,266.49,161045.0,264.7609,265.6678,264.3524,265.5581,161045.0
2025-03-14 15:55:00,266.49,266.66,265.47,265.52,198527.0,265.5581,265.7275,264.5417,264.5915,198527.0
2025-03-17 09:30:00,265.19,265.19,263.46,264.0,70706.0,264.2627,264.2627,262.5387,263.0768,70706.0
2025-03-17 09:35:00,264.0,264.99,263.21,264.84,22257.0,263.0768,264.0634,262.2896,263.9139,22257.0
2025-03-17 09:40:00,264.92,266.44,264.91,265.77,10463.0,263.9936,265.5083,263.9837,264.8407,10463.0
2025-03-17 09:45:00,265.54,266.05,264.3,264.3,9689.0,264.6115,265.1197,263.3758,263.3758,9689.0
2025-03-17 09:50:00,264.18,265.05,263.83,264.85,18988.0,263.2562,264.1232,262.9074,263.9239,18988.0
2025-03-17 09:55:00,264.78,265.41,264.44,264.48,7040.0,263.8541,264.4819,263.5153,263.5552,7040.0
2025-03-17 10:00:00,264.26,264.88,263.31,263.74,18212.0,263.3359,263.9538,262.3893,262.8178,18212.0
2025-03-17 10:05:00,263.74,263.78,262.34,262.54,26036.0,262.8178,262.8576,261.4226,261.6219,26036.0
2025-03-17 10:10:00,262.46,263.25,262.4,262.49,19189.0,261.5422,262.3295,261.4824,261.5721,19189.0
2025-03-17 10:15:00,262.64,263.2,262.4,263.17,25271.0,261.7216,262.2796,261.4824,262.2497,25271.0
2025-03-17 10:20:00,263.17,263.56,262.55,262.61,10525.0,262.2497,262.6384,261.6319,261.6917,10525.0
2025-03-17 10:25:00,262.68,262.93,262.17,262.18,19362.0,261.7615,262.0106,261.2532,261.2632,19362.0
2025-03-17 10:30:00,262.05,262.84,261.79,262.56,23276.0,261.1337,261.9209,260.8746,261.6419,23276.0
2025-03-17 10:35:00,262.68,262.69,261.83,262.39,10064.0,261.7615,261.7714,260.9144,261.4725,10064.0
2025-03-17 10:40:00,262.39,263.01,262.23,262.75,26547.0,261.4725,262.0903,261.313,261.8312,26547.0
2025-03-17 10:45:00,262.69,263.02,262.24,262.98,10936.0,261.7714,262.1003,261.323,262.0604,10936.0
2025-03-17 10:50:00,262.81,262.86,262.4,262.47,10900.0,261.891,261.9408,261.4824,261.5522,10900.0
2025-03-17 10:55:00,262.38,262.84,261.79,262.67,13656.0,261.4625,261.9209,260.8746,261.7515,13656.0
2025-03-17 11:00:00,262.84,263.37,262.49,262.79,8414.0,261.9209,262.449,261.5721,261.8711,8414.0
2025-03-17 11:05:00,262.78,263.18,262.78,262.93,12390.0,261.8611,262.2597,261.8611,262.0106,12390.0
2025-03-17 11:10:00,263.05,264.22,263.01,264.05,10656.0,262.1302,263.2961,262.0903,263.1267,10656.0
2025-03-17 11:15:00,263.89,264.4,263.59,264.26,4472.0,262.9672,263.4754,262.6683,263.3359,4472.0
2025-03-17 11:20:00,264.33,264.78,264.05,264.6,10302.0,263.4057,263.8541,263.1267,263.6747,10302.0
2025-03-17 11:25:00,264.61,264.72,264.0,264.0,14994.0,263.6847,263.7943,263.0768,263.0768,14994.0
2025-03-17 11:30:00,263.94,264.2,263.25,263.44,14289.0,263.0171,263.2761,262.3295,262.5188,14289.0
2025-03-17 11:35:00,263.45,263.95,263.17,263.17,18206.0,262.5288,263.027,262.2497,262.2497,18206.0
2025-03-17 11:40:00,263.32,263.43,263.11,263.24,7042.0,262.3992,262.5088,262.19,262.3195,7042.0
2025-03-17 11:45:00,263.15,263.51,263.02,263.37,12491.0,262.2298,262.5886,262.1003,262.449,12491.0
2025-03-17 11:50:00,263.37,263.73,263.25,263.45,8478.0,262.449,262.8078,262.3295,262.5288,8478.0
2025-03-17 11:55:00,263.45,263.73,263.13,263.19,8398.0,262.5288,262.8078,262.2099,262.2697,8398.0
2025-03-17 12:00:00,263.21,263.44,263.0,263.01,33791.0,262.2896,262.5188,262.0803,262.0903,33791.0
2025-03-17 12:05:00,262.86,264.13,262.86,264.04,11384.0,261.9408,263.2064,261.9408,263.1167,11384.0
2025-03-17 12:10:00,264.09,264.09,263.52,263.93,6575.0,263.1665,263.1665,262.5985,263.0071,6575.0
2025-03-17 12:15:00,263.93,263.93,263.4,263.59,11542.0,263.0071,263.0071,262.4789,262.6683,11542.0
2025-03-17 12:20:00,263.39,263.54,263.09,263.21,9492.0,262.469,262.6185,262.17,262.2896,9492.0
2025-03-17 12:25:00,263.2,263.34,262.94,262.99,12218.0,262.2796,262.4192,262.0206,262.0704,12218.0
2025-03-17 12:30:00,263.05,263.45,262.8,263.45,8622.0,262.1302,262.5288,261.881,262.5288,8622.0
2025-03-17 12:35:00,263.48,263.78,263.31,263.36,6907.0,262.5587,262.8576,262.3893,262.4391,6907.0
2025-03-17 12:40:00,263.4,263.41,262.93,263.01,8826.0,262.4789,262.4889,262.0106,262.0903,8826.0
2025-03-17 12:45:00,263.01,263.2,262.65,263.2,20938.0,262.0903,262.2796,261.7316,262.2796,20938.0
2025-03-17 12:50:00,263.19,263.71,262.92,263.41,5543.0,262.2697,262.7879,262.0006,262.4889,5543.0
2025-03-17 12:55:00,263.45,263.7,263.29,263.55,8477.0,262.5288,262.7779,262.3693,262.6284,8477.0
2025-03-17 13:00:00,263.43,263.8,263.42,263.67,17367.0,262.5088,262.8775,262.4989,262.748,17367.0
2025-03-17 13:05:00,263.61,264.05,263.61,263.97,8149.0,262.6882,263.1267,262.6882,263.0469,8149.0
2025-03-17 13:10:00,263.95,264.31,263.83,264.07,16143.0,263.027,263.3858,262.9074,263.1466,16143.0
2025-03-17 13:15:00,264.12,264.12,263.9,264.02,8488.0,263.1964,263.1964,262.9772,263.0968,8488.0
2025-03-17 13:20:00,264.08,264.08,263.65,263.98,25073.0,263.1566,263.1566,262.7281,263.0569,25073.0
2025-03-17 13:25:00,263.84,264.1,263.65,263.65,12605.0,262.9174,263.1765,262.7281,262.7281,12605.0
2025-03-17 13:30:00,263.8,264.4,263.66,264.14,21041.0,262.8775,263.4754,262.738,263.2164,21041.0
2025-03-17 13:35:00,264.23,265.0,264.1,264.91,20537.0,263.306,264.0733,263.1765,263.9837,20537.0
2025-03-17 13:40:00,264.91,264.96,262.63,263.19,25846.0,263.9837,264.0335,261.7116,262.2697,25846.0
2025-03-17 13:45:00,263.24,263.48,261.68,261.85,25523.0,262.3195,262.5587,260.765,260.9344,25523.0
2025-03-17 13:50:00,261.8,262.4,261.27,262.4,21024.0,260.8845,261.4824,260.3564,261.4824,21024.0
2025-03-17 13:55:00,262.4,263.6,262.03,263.07,31967.0,261.4824,262.6782,261.1137,262.1501,31967.0
2025-03-17 14:00:00,263.41,263.84,262.41,262.76,26625.0,262.4889,262.9174,261.4924,261.8412,26625.0
2025-03-17 14:05:00,262.66,263.32,262.59,263.32,12799.0,261.7415,262.3992,261.6718,262.3992,12799.0
2025-03-17 14:10:00,263.16,263.53,263.02,263.32,15728.0,262.2398,262.6085,262.1003,262.3992,15728.0
2025-03-17 14:15:00,263.32,263.38,262.7,262.92,35325.0,262.3992,262.459,261.7814,262.0006,35325.0
2025-03-17 14:20:00,262.92,263.5,262.5,263.5,22574.0,262.0006,262.5786,261.5821,262.5786,22574.0
2025-03-17 14:25:00,263.24,264.26,263.24,264.26,28642.0,262.3195,263.3359,262.3195,263.3359,28642.0
2025-03-17 14:30:00,264.09,264.62,263.93,264.28,27016.0,263.1665,263.6947,263.0071,263.3559,27016.0
2025-03-17 14:35:00,264.28,264.78,264.0,264.38,39351.0,263.3559,263.8541,263.0768,263.4555,39351.0
2025-03-17 14:40:00,264.4,265.16,264.29,265.02,26477.0,263.4754,264.2328,263.3658,264.0933,26477.0
2025-03-17 14:45:00,265.02,265.38,264.63,265.25,24772.0,264.0933,264.452,263.7046,264.3225,24772.0
2025-03-17 14:50:00,265.12,265.44,264.99,265.2,20971.0,264.1929,264.5118,264.0634,264.2726,20971.0
2025-03-17 14:55:00,265.31,265.51,265.02,265.15,26012.0,264.3823,264.5816,264.0933,264.2228,26012.0
2025-03-17 15:00:00,265.15,265.16,264.57,264.69,13895.0,264.2228,264.2328,263.6449,263.7644,13895.0
2025-03-17 15:05:00,264.81,264.96,264.55,264.61,13368.0,263.884,264.0335,263.6249,263.6847,13368.0
2025-03-17 15:10:00,264.59,264.88,264.31,264.57,24429.0,263.6648,263.9538,263.3858,263.6449,24429.0
2025-03-17 15:15:00,264.55,264.56,264.13,264.51,14137.0,263.6249,263.6349,263.2064,263.5851,14137.0
2025-03-17 15:20:00,264.56,264.83,264.28,264.75,8165.0,263.6349,263.9039,263.3559,263.8242,8165.0
2025-03-17 15:25:00,264.79,265.25,264.79,265.17,28006.0,263.8641,264.3225,263.8641,264.2428,28006.0
2025-03-17 15:30:00,265.16,265.46,265.05,265.11,15359.0,264.2328,264.5317,264.1232,264.183,15359.0
2025-03-17 15:35:00,265.11,265.35,264.69,264.82,18880.0,264.183,264.4221,263.7644,263.894,18880.0
2025-03-17 15:40:00,264.82,265.27,264.67,265.19,28237.0,263.894,264.3424,263.7445,264.2627,28237.0
2025-03-17 15:45:00,265.13,265.33,264.98,264.99,29046.0,264.2029,264.4022,264.0534,264.0634,29046.0
2025-03-17 15:50:00,264.9,265.32,264.67,265.27,39359.0,263.9737,264.3922,263.7445,264.3424,39359.0
2025-03-17 15:55:00,265.28,265.28,264.12,264.37,117414.0,264.3524,264.3524,263.1964,263.4456,117414.0
2025-03-18 09:30:00,264.6,265.5,263.2,263.49,59398.0,263.6747,264.5716,262.2796,262.5686,59398.0
2025-03-18 09:35:00,263.47,263.74,261.97,262.14,13415.0,262.5487,262.8178,261.0539,261.2233,13415.0
2025-03-18 09:40:00,262.21,263.03,261.4,261.73,23824.0,261.2931,262.1102,260.4859,260.8148,23824.0
2025-03-18 09:45:00,261.69,262.1,261.25,261.68,30689.0,260.7749,261.1835,260.3365,260.765,30689.0
2025-03-18 09:50:00,261.68,262.49,261.58,261.79,27327.0,260.765,261.5721,260.6653,260.8746,27327.0
2025-03-18 09:55:00,261.71,261.71,260.66,261.23,33446.0,260.7949,260.7949,259.7485,260.3165,33446.0
2025-03-18 10:00:00,261.23,261.23,260.46,261.09,23074.0,260.3165,260.3165,259.5492,260.177,23074.0
2025-03-18 10:05:00,260.97,261.88,260.76,261.72,48306.0,260.0574,260.9643,259.8482,260.8048,48306.0
2025-03-18 10:10:00,261.71,261.97,261.33,261.49,8998.0,260.7949,261.0539,260.4162,260.5756,8998.0
2025-03-18 10:15:00,261.52,261.96,260.96,261.2,39589.0,260.6055,261.044,260.0475,260.2866,39589.0
2025-03-18 10:20:00,261.12,261.48,260.91,261.14,20866.0,260.2069,260.5657,259.9976,260.2268,20866.0
2025-03-18 10:25:00,261.13,261.33,260.84,261.28,16730.0,260.2169,260.4162,259.9279,260.3664,16730.0
2025-03-18 10:30:00,261.39,261.49,260.87,261.21,13075.0,260.476,260.5756,259.9578,260.2966,13075.0
2025-03-18 10:35:00,261.35,262.17,261.3,262.11,28201.0,260.4361,261.2532,260.3863,261.1935,28201.0
2025-03-18 10:40:00,262.12,262.24,261.29,261.42,26253.0,261.2034,261.323,260.3763,260.5059,26253.0
2025-03-18 10:45:00,261.43,262.01,261.14,261.88,19738.0,260.5158,261.0938,260.2268,260.9643,19738.0
2025-03-18 10:50:00,261.88,262.73,261.88,262.73,18560.0,260.9643,261.8113,260.9643,261.8113,18560.0
2025-03-18 10:55:00,262.76,263.08,261.96,262.18,17189.0,261.8412,262.1601,261.044,261.2632,17189.0
2025-03-18 11:00:00,262.08,262.08,260.88,261.5,29294.0,261.1636,261.1636,259.9678,260.5856,29294.0
2025-03-18 11:05:00,261.4,261.41,260.95,261.1,17609.0,260.4859,260.4959,260.0375,260.187,17609.0
2025-03-18 11:10:00,261.08,261.81,260.99,261.81,9723.0,260.1671,260.8945,260.0774,260.8945,9723.0
2025-03-18 11:15:00,261.81,261.81,261.36,261.49,8112.0,260.8945,260.8945,260.4461,260.5756,8112.0
2025-03-18 11:20:00,261.34,261.58,261.01,261.01,17870.0,260.4261,260.6653,260.0973,260.0973,17870.0
2025-03-18 11:25:00,261.13,261.56,261.07,261.07,7890.0,260.2169,260.6454,260.1571,260.1571,7890.0
2025-03-18 11:30:00,261.0,261.43,260.99,261.43,22931.0,260.0873,260.5158,260.0774,260.5158,22931.0
2025-03-18 11:35:00,261.31,261.92,261.2,261.72,21429.0,260.3963,261.0041,260.2866,260.8048,21429.0
2025-03-18 11:40:00,261.74,261.84,261.35,261.42,13538.0,260.8247,260.9244,260.4361,260.5059,13538.0
2025-03-18 11:45:00,261.42,261.59,261.07,261.12,6482.0,260.5059,260.6753,260.1571,260.2069,6482.0
2025-03-18 11:50:00,261.05,261.45,261.0,261.31,24067.0,260.1372,260.5358,260.0873,260.3963,24067.0
2025-03-18 11:55:00,261.32,261.55,261.17,261.46,6843.0,260.4062,260.6354,260.2567,260.5457,6843.0
2025-03-18 12:00:00,261.35,261.68,261.28,261.57,5740.0,260.4361,260.765,260.3664,260.6553,5740.0
2025-03-18 12:05:00,261.67,262.0,261.61,261.78,12776.0,260.755,261.0838,260.6952,260.8646,12776.0
2025-03-18 12:10:00,261.8,262.3,261.77,262.19,10674.0,260.8845,261.3828,260.8546,261.2732,10674.0
2025-03-18 12:15:00,262.19,262.32,261.75,261.85,8501.0,261.2732,261.4027,260.8347,260.9344,8501.0
2025-03-18 12:20:00,261.85,262.21,261.85,262.15,12742.0,260.9344,261.2931,260.9344,261.2333,12742.0
2025-03-18 12:25:00,262.25,262.6,262.24,262.6,9974.0,261.333,261.6817,261.323,261.6817,9974.0
2025-03-18 12:30:00,262.71,262.71,262.34,262.5,5445.0,261.7914,261.7914,261.4226,261.5821,5445.0
2025-03-18 12:35:00,262.56,262.56,262.11,262.3,7232.0,261.6419,261.6419,261.1935,261.3828,7232.0
2025-03-18 12:40:00,262.32,262.37,261.87,261.92,8494.0,261.4027,261.4525,260.9543,261.0041,8494.0
2025-03-18 12:45:00,261.92,262.06,261.73,261.89,11576.0,261.0041,261.1436,260.8148,260.9742,11576.0
2025-03-18 12:50:00,261.88,261.99,261.66,261.94,8347.0,260.9643,261.0739,260.745,261.024,8347.0
2025-03-18 12:55:00,261.94,262.5,261.94,262.5,25497.0,261.024,261.5821,261.024,261.5821,25497.0
2025-03-18 13:00:00,262.45,262.48,262.04,262.09,13605.0,261.5323,261.5622,261.1237,261.1735,13605.0
2025-03-18 13:05:00,262.02,262.05,261.52,261.74,7461.0,261.1038,261.1337,260.6055,260.8247,7461.0
2025-03-18 13:10:00,261.74,262.11,261.46,262.01,10177.0,260.8247,261.1935,260.5457,261.0938,10177.0
2025-03-18 13:15:00,261.96,262.14,261.48,261.93,34261.0,261.044,261.2233,260.5657,261.0141,34261.0
2025-03-18 13:20:00,262.01,262.28,261.84,262.11,22273.0,261.0938,261.3629,260.9244,261.1935,22273.0
2025-03-18 13:25:00,262.23,262.5,261.99,262.1,21903.0,261.313,261.5821,261.0739,261.1835,21903.0
2025-03-18 13:30:00,262.0,262.36,261.95,262.31,21488.0,261.0838,261.4426,261.034,261.3928,21488.0
2025-03-18 13:35:00,262.36,262.9,262.25,262.81,22394.0,261.4426,261.9807,261.333,261.891,22394.0
2025-03-18 13:40:00,262.66,262.88,262.58,262.82,4521.0,261.7415,261.9608,261.6618,261.901,4521.0
2025-03-18 13:45:00,262.74,263.01,262.66,262.88,10310.0,261.8213,262.0903,261.7415,261.9608,10310.0
2025-03-18 13:50:00,262.78,262.89,262.63,262.63,5614.0,261.8611,261.9707,261.7116,261.7116,5614.0
2025-03-18 13:55:00,262.61,262.7,262.12,262.33,11586.0,261.6917,261.7814,261.2034,261.4127,11586.0
2025-03-18 14:00:00,262.53,262.53,261.86,262.08,9716.0,261.612,261.612,260.9443,261.1636,9716.0
2025-03-18 14:05:00,261.93,262.26,261.84,262.26,12729.0,261.0141,261.3429,260.9244,261.3429,12729.0
2025-03-18 14:10:00,262.12,262.16,261.71,261.88,9490.0,261.2034,261.2433,260.7949,260.9643,9490.0
2025-03-18 14:15:00,262.0,262.32,262.0,262.32,7204.0,261.0838,261.4027,261.0838,261.4027,7204.0
2025-03-18 14:20:00,262.27,262.61,262.25,262.37,7776.0,261.3529,261.6917,261.333,261.4525,7776.0
2025-03-18 14:25:00,262.35,262.54,261.82,261.82,3924.0,261.4326,261.6219,260.9045,260.9045,3924.0
2025-03-18 14:30:00,261.88,262.38,261.88,262.06,9144.0,260.9643,261.4625,260.9643,261.1436,9144.0
2025-03-18 14:35:00,262.14,262.38,262.13,262.24,8922.0,261.2233,261.4625,261.2134,261.323,8922.0
2025-03-18 14:40:00,262.17,262.22,261.88,261.91,10584.0,261.2532,261.3031,260.9643,260.9942,10584.0
2025-03-18 14:45:00,261.91,262.3,261.91,262.11,15903.0,260.9942,261.3828,260.9942,261.1935,15903.0
2025-03-18 14:50:00,262.16,262.62,262.0,262.2,14094.0,261.2433,261.7017,261.0838,261.2831,14094.0
2025-03-18 14:55:00,262.24,262.42,261.98,262.19,12789.0,261.323,261.5024,261.0639,261.2732,12789.0
2025-03-18 15:00:00,262.19,262.28,261.8,262.28,29225.0,261.2732,261.3629,260.8845,261.3629,29225.0
2025-03-18 15:05:00,262.21,262.26,261.87,262.1,13376.0,261.2931,261.3429,260.9543,261.1835,13376.0
2025-03-18 15:10:00,262.09,262.38,261.99,262.38,20942.0,261.1735,261.4625,261.0739,261.4625,20942.0
2025-03-18 15:15:00,262.34,262.71,262.27,262.53,16383.0,261.4226,261.7914,261.3529,261.612,16383.0
2025-03-18 15:20:00,262.45,262.63,262.44,262.56,28812.0,261.5323,261.7116,261.5223,261.6419,28812.0
2025-03-18 15:25:00,262.56,262.64,262.2,262.45,16192.0,261.6419,261.7216,261.2831,261.5323,16192.0
2025-03-18 15:30:00,262.51,262.72,262.21,262.57,20577.0,261.5921,261.8013,261.2931,261.6518,20577.0
2025-03-18 15:35:00,262.54,262.54,262.29,262.38,22204.0,261.6219,261.6219,261.3728,261.4625,22204.0
2025-03-18 15:40:00,262.38,262.44,261.79,261.82,18426.0,261.4625,261.5223,260.8746,260.9045,18426.0
2025-03-18 15:45:00,261.85,262.27,261.79,262.02,23224.0,260.9344,261.3529,260.8746,261.1038,23224.0
2025-03-18 15:50:00,262.85,262.98,262.32,262.62,46599.0,261.9309,262.0604,261.4027,261.7017,46599.0
2025-03-18 15:55:00,262.76,262.94,262.5,262.69,135032.0,261.8412,262.0206,261.5821,261.7714,135032.0
2025-03-19 09:30:00,263.03,263.25,261.56,261.56,46700.0,262.1102,262.3295,260.6454,260.6454,46700.0
2025-03-19 09:35:00,261.56,263.32,261.26,263.09,37349.0,260.6454,262.3992,260.3464,262.17,37349.0
2025-03-19 09:40:00,263.0,263.4,262.52,263.23,11498.0,262.0803,262.4789,261.602,262.3095,11498.0
2025-03-19 09:45:00,263.42,264.93,263.23,264.39,18824.0,262.4989,264.0036,262.3095,263.4655,18824.0
2025-03-19 09:50:00,264.48,264.73,263.95,264.5,15982.0,263.5552,263.8043,263.027,263.5751,15982.0
2025-03-19 09:55:00,264.7,265.07,264.47,264.62,8185.0,263.7744,264.1431,263.5452,263.6947,8185.0
2025-03-19 10:00:00,264.7,265.41,264.61,265.25,22798.0,263.7744,264.4819,263.6847,264.3225,22798.0
2025-03-19 10:05:00,265.25,266.11,265.24,265.95,14277.0,264.3225,265.1795,264.3125,265.02,14277.0
2025-03-19 10:10:00,265.96,266.29,265.46,266.23,44218.0,265.03,265.3588,264.5317,265.299,44218.0
2025-03-19 10:15:00,266.17,266.98,265.85,266.82,17169.0,265.2393,266.0464,264.9204,265.887,17169.0
2025-03-19 10:20:00,266.88,267.06,266.58,266.64,11160.0,265.9468,266.1261,265.6478,265.7076,11160.0
2025-03-19 10:25:00,266.42,266.67,266.23,266.37,13622.0,265.4884,265.7375,265.299,265.4386,13622.0
2025-03-19 10:30:00,266.37,267.07,266.29,267.07,22798.0,265.4386,266.1361,265.3588,266.1361,22798.0
2025-03-19 10:35:00,267.07,267.53,266.96,267.49,17918.0,266.1361,266.5945,266.0265,266.5546,17918.0
2025-03-19 10:40:00,267.5,267.71,266.87,267.23,29669.0,266.5646,266.7739,265.9368,266.2955,29669.0
2025-03-19 10:45:00,267.04,267.54,266.86,267.54,15033.0,266.1062,266.6045,265.9268,266.6045,15033.0
2025-03-19 10:50:00,267.54,267.71,266.73,266.89,4540.0,266.6045,266.7739,265.7973,265.9567,4540.0
2025-03-19 10:55:00,266.79,267.38,266.74,267.03,8113.0,265.8571,266.445,265.8073,266.0962,8113.0
2025-03-19 11:00:00,267.0,267.5,266.79,267.34,17528.0,266.0664,266.5646,265.8571,266.4052,17528.0
2025-03-19 11:05:00,267.34,267.34,267.0,267.25,28225.0,266.4052,266.4052,266.0664,266.3155,28225.0
2025-03-19 11:10:00,267.17,267.28,267.0,267.24,13512.0,266.2358,266.3454,266.0664,266.3055,13512.0
2025-03-19 11:15:00,267.27,267.32,266.79,266.85,10154.0,266.3354,266.3852,265.8571,265.9169,10154.0
2025-03-19 11:20:00,266.85,267.71,266.75,267.33,13698.0,265.9169,266.7739,265.8172,266.3952,13698.0
2025-03-19 11:25:00,267.16,267.43,267.14,267.43,5385.0,266.2258,266.4949,266.2059,266.4949,5385.0
2025-03-19 11:30:00,267.29,268.15,267.29,267.91,38200.0,266.3553,267.2123,266.3553,266.9732,38200.0
2025-03-19 11:35:00,267.87,268.04,267.5,267.91,21528.0,266.9333,267.1027,266.5646,266.9732,21528.0
2025-03-19 11:40:00,268.0,268.33,267.92,268.16,12491.0,267.0629,267.3917,266.9831,267.2223,12491.0
2025-03-19 11:45:00,268.17,268.8,268.02,268.8,17865.0,267.2323,267.8601,267.0828,267.8601,17865.0
2025-03-19 11:50:00,268.8,269.42,268.8,269.31,8595.0,267.8601,268.4779,267.8601,268.3683,8595.0
2025-03-19 11:55:00,269.42,269.42,268.46,268.61,18605.0,268.4779,268.4779,267.5212,267.6707,18605.0
2025-03-19 12:00:00,268.51,268.7,268.45,268.6,21219.0,267.5711,267.7604,267.5113,267.6608,21219.0
2025-03-19 12:05:00,268.52,268.78,268.44,268.45,8031.0,267.581,267.8401,267.5013,267.5113,8031.0
2025-03-19 12:10:00,268.33,268.59,268.08,268.16,9741.0,267.3917,267.6508,267.1426,267.2223,9741.0
2025-03-19 12:15:00,268.06,268.34,268.04,268.34,6122.0,267.1226,267.4017,267.1027,267.4017,6122.0
2025-03-19 12:20:00,268.17,268.29,267.96,268.03,7232.0,267.2323,267.3518,267.023,267.0928,7232.0
2025-03-19 12:25:00,268.03,268.27,267.98,268.22,3813.0,267.0928,267.3319,267.0429,267.2821,3813.0
2025-03-19 12:30:00,268.08,268.18,267.94,267.99,6287.0,267.1426,267.2422,267.0031,267.0529,6287.0
2025-03-19 12:35:00,268.01,268.3,267.98,268.3,5697.0,267.0728,267.3618,267.0429,267.3618,5697.0
2025-03-19 12:40:00,268.16,268.28,268.07,268.19,6814.0,267.2223,267.3419,267.1326,267.2522,6814.0
2025-03-19 12:45:00,268.18,268.35,268.07,268.32,11388.0,267.2422,267.4116,267.1326,267.3817,11388.0
2025-03-19 12:50:00,268.32,268.51,268.22,268.31,12757.0,267.3817,267.5711,267.2821,267.3718,12757.0
2025-03-19 12:55:00,268.2,268.39,267.72,267.87,4106.0,267.2622,267.4515,266.7838,266.9333,4106.0
2025-03-19 13:00:00,267.86,268.08,267.4,267.54,5660.0,266.9233,267.1426,266.465,266.6045,5660.0
2025-03-19 13:05:00,267.75,267.82,267.45,267.66,9157.0,266.8137,266.8835,266.5148,266.724,9157.0
2025-03-19 13:10:00,267.66,267.67,267.22,267.3,32120.0,266.724,266.734,266.2856,266.3653,32120.0
2025-03-19 13:15:00,267.38,267.6,267.26,267.49,14614.0,266.445,266.6643,266.3254,266.5546,14614.0
2025-03-19 13:20:00,267.59,267.86,267.59,267.84,9164.0,266.6543,266.9233,266.6543,266.9034,9164.0
2025-03-19 13:25:00,267.72,267.9,267.55,267.75,2945.0,266.7838,266.9632,266.6144,266.8137,2945.0
2025-03-19 13:30:00,267.68,267.75,267.4,267.64,5880.0,266.744,266.8137,266.465,266.7041,5880.0
2025-03-19 13:35:00,267.61,268.18,267.52,268.17,9623.0,266.6742,267.2422,266.5845,267.2323,9623.0
2025-03-19 13:40:00,267.92,268.26,267.83,267.88,9516.0,266.9831,267.3219,266.8935,266.9433,9516.0
2025-03-19 13:45:00,267.95,267.95,267.35,267.42,8633.0,267.013,267.013,266.4151,266.4849,8633.0
2025-03-19 13:50:00,267.46,267.71,267.37,267.5,5552.0,266.5247,266.7739,266.4351,266.5646,5552.0
2025-03-19 13:55:00,267.44,267.8,267.34,267.5,7809.0,266.5048,266.8636,266.4052,266.5646,7809.0
2025-03-19 14:00:00,267.0,268.75,266.29,267.9,9890.0,266.0664,267.8102,265.3588,266.9632,9890.0
2025-03-19 14:05:00,267.76,268.39,267.48,268.2,4560.0,266.8237,267.4515,266.5447,267.2622,4560.0
2025-03-19 14:10:00,268.22,269.0,268.21,268.41,6961.0,267.2821,268.0594,267.2721,267.4714,6961.0
2025-03-19 14:15:00,268.84,268.88,268.51,268.69,6257.0,267.8999,267.9398,267.5711,267.7504,6257.0
2025-03-19 14:20:00,268.56,268.87,268.38,268.62,8017.0,267.6209,267.9298,267.4415,267.6807,8017.0
2025-03-19 14:25:00,268.58,268.79,268.36,268.53,4913.0,267.6408,267.8501,267.4216,267.591,4913.0
2025-03-19 14:30:00,268.51,269.86,268.51,269.38,19235.0,267.5711,268.9164,267.5711,268.438,19235.0
2025-03-19 14:35:00,269.42,269.43,268.91,269.05,7477.0,268.4779,268.4879,267.9697,268.1092,7477.0
2025-03-19 14:40:00,269.08,269.91,268.99,269.9,10339.0,268.1391,268.9662,268.0494,268.9562,10339.0
2025-03-19 14:45:00,269.79,270.05,269.52,269.97,27210.0,268.8466,269.1057,268.5775,269.026,27210.0
2025-03-19 14:50:00,269.98,271.31,269.97,270.72,43044.0,269.0359,270.3613,269.026,269.7733,43044.0
2025-03-19 14:55:00,270.86,271.61,270.71,271.31,13425.0,269.9129,270.6602,269.7634,270.3613,13425.0
2025-03-19 15:00:00,271.31,271.49,270.75,271.08,15820.0,270.3613,270.5407,269.8032,270.1321,15820.0
2025-03-19 15:05:00,271.13,271.93,271.11,271.84,19994.0,270.1819,270.9791,270.162,270.8894,19994.0
2025-03-19 15:10:00,271.99,272.01,270.97,271.4,29476.0,271.0389,271.0588,270.0225,270.451,29476.0
2025-03-19 15:15:00,271.53,271.88,271.38,271.53,30068.0,270.5805,270.9293,270.431,270.5805,30068.0
2025-03-19 15:20:00,271.53,271.59,270.76,271.12,73500.0,270.5805,270.6403,269.8132,270.1719,73500.0
2025-03-19 15:25:00,271.13,271.14,269.59,269.96,17521.0,270.1819,270.1919,268.6473,269.016,17521.0
2025-03-19 15:30:00,269.74,270.85,269.59,270.54,27843.0,268.7968,269.9029,268.6473,269.594,27843.0
2025-03-19 15:35:00,270.56,271.38,269.99,271.19,16556.0,269.6139,270.431,269.0459,270.2417,16556.0
2025-03-19 15:40:00,271.03,271.74,271.01,271.62,31758.0,270.0823,270.7898,270.0623,270.6702,31758.0
2025-03-19 15:45:00,271.55,271.75,271.0,271.41,46062.0,270.6004,270.7997,270.0524,270.4609,46062.0
2025-03-19 15:50:00,271.2,271.43,270.72,271.06,59409.0,270.2517,270.4809,269.7733,270.1122,59409.0
2025-03-19 15:55:00,271.04,271.09,270.48,270.68,163823.0,270.0922,270.1421,269.5342,269.7335,163823.0
2025-03-20 09:30:00,269.03,269.73,268.22,269.37,50562.0,268.0893,268.7868,267.2821,268.4281,50562.0
2025-03-20 09:35:00,269.63,270.1,269.14,269.52,13609.0,268.6872,269.1555,268.1989,268.5775,13609.0
2025-03-20 09:40:00,269.75,270.6,269.0,270.26,12268.0,268.8067,269.6538,268.0594,269.315,12268.0
2025-03-20 09:45:00,270.46,270.82,270.23,270.82,11316.0,269.5143,269.873,269.2851,269.873,11316.0
2025-03-20 09:50:00,270.62,271.44,270.28,271.23,8849.0,269.6737,270.4908,269.3349,270.2816,8849.0
2025-03-20 09:55:00,271.43,272.41,271.04,272.37,29027.0,270.4809,271.4574,270.0922,271.4176,29027.0
2025-03-20 10:00:00,272.41,273.97,272.33,273.17,68374.0,271.4574,273.012,271.3777,272.2148,68374.0
2025-03-20 10:05:00,272.88,273.39,272.34,272.91,9014.0,271.9258,272.434,271.3877,271.9557,9014.0
2025-03-20 10:10:00,272.9,272.98,272.14,272.73,6873.0,271.9457,272.0254,271.1884,271.7763,6873.0
2025-03-20 10:15:00,272.15,273.1,271.93,272.85,14022.0,271.1983,272.145,270.9791,271.8959,14022.0
2025-03-20 10:20:00,272.66,273.09,272.39,273.03,17835.0,271.7066,272.1351,271.4375,272.0753,17835.0
2025-03-20 10:25:00,272.63,273.52,272.54,272.75,15691.0,271.6767,272.5636,271.587,271.7962,15691.0
2025-03-20 10:30:00,272.86,273.51,272.53,273.08,22896.0,271.9059,272.5536,271.577,272.1251,22896.0
2025-03-20 10:35:00,273.11,273.42,272.72,273.2,13484.0,272.155,272.4639,271.7664,272.2447,13484.0
2025-03-20 10:40:00,273.2,273.77,273.06,273.66,16130.0,272.2447,272.8127,272.1052,272.7031,16130.0
2025-03-20 10:45:00,273.75,273.9,273.41,273.79,20842.0,272.7928,272.9422,272.4539,272.8326,20842.0
2025-03-20 10:50:00,273.67,273.85,273.3,273.67,18289.0,272.713,272.8924,272.3443,272.713,18289.0
2025-03-20 10:55:00,273.8,274.55,273.66,274.0,27612.0,272.8426,273.59,272.7031,273.0419,27612.0
2025-03-20 11:00:00,273.79,274.05,273.39,273.81,20959.0,272.8326,273.0917,272.434,272.8525,20959.0
2025-03-20 11:05:00,273.8,274.19,273.47,274.07,14086.0,272.8426,273.2312,272.5137,273.1116,14086.0
2025-03-20 11:10:00,274.19,274.48,273.94,274.12,9782.0,273.2312,273.5202,272.9821,273.1615,9782.0
2025-03-20 11:15:00,274.12,274.25,273.84,274.02,11951.0,273.1615,273.291,272.8824,273.0618,11951.0
2025-03-20 11:20:00,273.91,274.14,273.89,274.06,8798.0,272.9522,273.1814,272.9323,273.1017,8798.0
2025-03-20 11:25:00,274.1,274.32,273.65,273.74,33914.0,273.1415,273.3608,272.6931,272.7828,33914.0
2025-03-20 11:30:00,273.81,273.81,272.9,272.94,7403.0,272.8525,272.8525,271.9457,271.9856,7403.0
2025-03-20 11:35:00,272.86,272.99,272.6,272.87,8187.0,271.9059,272.0354,271.6468,271.9158,8187.0
2025-03-20 11:40:00,273.0,273.47,273.0,273.38,5725.0,272.0454,272.5137,272.0454,272.424,5725.0
2025-03-20 11:45:00,273.38,273.7,273.37,273.44,5053.0,272.424,272.7429,272.4141,272.4838,5053.0
2025-03-20 11:50:00,273.16,273.25,272.53,272.53,4122.0,272.2048,272.2945,271.577,271.577,4122.0
2025-03-20 11:55:00,272.69,272.69,272.0,272.16,4555.0,271.7365,271.7365,271.0489,271.2083,4555.0
2025-03-20 12:00:00,272.0,273.04,271.98,272.43,9478.0,271.0489,272.0852,271.0289,271.4774,9478.0
2025-03-20 12:05:00,272.46,272.63,271.83,272.27,4612.0,271.5073,271.6767,270.8795,271.3179,4612.0
2025-03-20 12:10:00,272.34,272.45,271.88,272.45,6881.0,271.3877,271.4973,270.9293,271.4973,6881.0
2025-03-20 12:15:00,272.52,272.52,272.12,272.31,6826.0,271.5671,271.5671,271.1685,271.3578,6826.0
2025-03-20 12:20:00,272.21,272.48,272.04,272.41,12515.0,271.2581,271.5272,271.0887,271.4574,12515.0
2025-03-20 12:25:00,272.34,272.34,271.46,271.58,14746.0,271.3877,271.3877,270.5108,270.6303,14746.0
2025-03-20 12:30:00,271.7,271.81,271.42,271.42,6894.0,270.7499,270.8595,270.4709,270.4709,6894.0
2025-03-20 12:35:00,271.43,271.84,271.29,271.81,7935.0,270.4809,270.8894,270.3414,270.8595,7935.0
2025-03-20 12:40:00,271.73,271.73,271.39,271.44,4691.0,270.7798,270.7798,270.441,270.4908,4691.0
2025-03-20 12:45:00,271.6,271.78,271.26,271.34,7267.0,270.6503,270.8296,270.3115,270.3912,7267.0
2025-03-20 12:50:00,271.29,271.63,271.19,271.43,3607.0,270.3414,270.6802,270.2417,270.4809,3607.0
2025-03-20 12:55:00,271.56,271.68,271.25,271.38,6010.0,270.6104,270.73,270.3015,270.431,6010.0
2025-03-20 13:00:00,271.38,271.67,271.35,271.67,11622.0,270.431,270.72,270.4011,270.72,11622.0
2025-03-20 13:05:00,271.62,272.04,271.62,272.04,5522.0,270.6702,271.0887,270.6702,271.0887,5522.0
2025-03-20 13:10:00,271.97,272.13,271.87,272.11,3797.0,271.019,271.1784,270.9193,271.1585,3797.0
2025-03-20 13:15:00,272.11,272.19,271.75,271.9,3019.0,271.1585,271.2382,270.7997,270.9492,3019.0
2025-03-20 13:20:00,271.75,271.88,271.0,271.02,6335.0,270.7997,270.9293,270.0524,270.0723,6335.0
2025-03-20 13:25:00,271.05,271.05,270.37,270.58,4466.0,270.1022,270.1022,269.4246,269.6338,4466.0
2025-03-20 13:30:00,270.58,271.11,270.58,270.93,5778.0,269.6338,270.162,269.6338,269.9826,5778.0
2025-03-20 13:35:00,270.82,271.35,270.66,271.35,9781.0,269.873,270.4011,269.7136,270.4011,9781.0
2025-03-20 13:40:00,271.18,271.38,271.01,271.31,5866.0,270.2317,270.431,270.0623,270.3613,5866.0
2025-03-20 13:45:00,271.53,271.8,271.46,271.61,5938.0,270.5805,270.8496,270.5108,270.6602,5938.0
2025-03-20 13:50:00,271.61,271.72,271.14,271.18,8578.0,270.6602,270.7698,270.1919,270.2317,8578.0
2025-03-20 13:55:00,270.93,271.09,270.78,271.01,2866.0,269.9826,270.1421,269.8331,270.0623,2866.0
2025-03-20 14:00:00,270.89,271.28,270.88,271.28,2843.0,269.9428,270.3314,269.9328,270.3314,2843.0
2025-03-20 14:05:00,271.13,271.42,271.07,271.31,6493.0,270.1819,270.4709,270.1221,270.3613,6493.0
2025-03-20 14:10:00,271.31,271.55,271.14,271.22,5310.0,270.3613,270.6004,270.1919,270.2716,5310.0
2025-03-20 14:15:00,271.22,271.45,271.17,271.26,5506.0,270.2716,270.5008,270.2218,270.3115,5506.0
2025-03-20 14:20:00,271.25,271.27,271.01,271.17,6363.0,270.3015,270.3214,270.0623,270.2218,6363.0
2025-03-20 14:25:00,271.19,271.19,270.69,270.75,11773.0,270.2417,270.2417,269.7435,269.8032,11773.0
2025-03-20 14:30:00,270.67,270.68,270.37,270.62,9579.0,269.7235,269.7335,269.4246,269.6737,9579.0
2025-03-20 14:35:00,270.62,271.08,270.61,271.06,10834.0,269.6737,270.1321,269.6637,270.1122,10834.0
2025-03-20 14:40:00,271.1,271.11,270.76,270.92,5349.0,270.152,270.162,269.8132,269.9726,5349.0
2025-03-20 14:45:00,270.82,271.42,270.82,271.42,7992.0,269.873,270.4709,269.873,270.4709,7992.0
2025-03-20 14:50:00,271.47,271.93,271.47,271.9,4012.0,270.5207,270.9791,270.5207,270.9492,4012.0
2025-03-20 14:55:00,271.8,271.87,270.82,271.06,7051.0,270.8496,270.9193,269.873,270.1122,7051.0
2025-03-20 15:00:00,271.13,271.59,271.13,271.59,6248.0,270.1819,270.6403,270.1819,270.6403,6248.0
2025-03-20 15:05:00,271.53,271.69,271.32,271.55,3775.0,270.5805,270.74,270.3712,270.6004,3775.0
2025-03-20 15:10:00,271.44,271.73,271.44,271.51,8890.0,270.4908,270.7798,270.4908,270.5606,8890.0
2025-03-20 15:15:00,271.45,271.8,271.44,271.63,7512.0,270.5008,270.8496,270.4908,270.6802,7512.0
2025-03-20 15:20:00,271.6,272.06,271.58,271.81,8836.0,270.6503,271.1087,270.6303,270.8595,8836.0
2025-03-20 15:25:00,271.84,271.84,271.0,271.0,5582.0,270.8894,270.8894,270.0524,270.0524,5582.0
2025-03-20 15:30:00,271.11,271.56,270.85,271.45,11605.0,270.162,270.6104,269.9029,270.5008,11605.0
2025-03-20 15:35:00,271.36,271.68,271.27,271.48,6569.0,270.4111,270.73,270.3214,270.5307,6569.0
2025-03-20 15:40:00,271.64,271.77,271.43,271.67,8448.0,270.6901,270.8197,270.4809,270.72,8448.0
2025-03-20 15:45:00,271.74,271.82,271.51,271.77,16180.0,270.7898,270.8695,270.5606,270.8197,16180.0
2025-03-20 15:50:00,271.92,271.93,270.84,271.13,32910.0,270.9691,270.9791,269.8929,270.1819,32910.0
2025-03-20 15:55:00,271.27,271.4,270.59,270.8,116962.0,270.3214,270.451,269.6438,269.8531,116962.0
2025-03-21 09:30:00,267.85,268.37,265.54,268.02,663410.0,266.9134,267.4316,264.6115,267.0828,663410.0
2025-03-21 09:35:00,267.36,267.92,266.22,266.5,18215.0,266.4251,266.9831,265.2891,265.5681,18215.0
2025-03-21 09:40:00,266.68,267.22,266.34,267.21,16714.0,265.7475,266.2856,265.4087,266.2756,16714.0
2025-03-21 09:45:00,267.17,267.74,266.8,266.92,8913.0,266.2358,266.8038,265.8671,265.9866,8913.0
2025-03-21 09:50:00,267.09,267.21,265.73,266.44,15308.0,266.156,266.2756,264.8008,265.5083,15308.0
2025-03-21 09:55:00,266.38,266.77,266.2,266.2,13561.0,265.4485,265.8372,265.2692,265.2692,13561.0
2025-03-21 10:00:00,266.02,266.27,265.75,266.2,9094.0,265.0898,265.3389,264.8207,265.2692,9094.0
2025-03-21 10:05:00,266.23,266.36,265.62,265.89,36320.0,265.299,265.4286,264.6912,264.9602,36320.0
2025-03-21 10:10:00,265.69,266.16,265.16,266.05,10333.0,264.7609,265.2293,264.2328,265.1197,10333.0
2025-03-21 10:15:00,265.83,266.5,265.65,266.5,22611.0,264.9004,265.5681,264.7211,265.5681,22611.0
2025-03-21 10:20:00,266.66,267.04,266.4,266.92,8836.0,265.7275,266.1062,265.4685,265.9866,8836.0
2025-03-21 10:25:00,266.85,266.85,266.54,266.74,13697.0,265.9169,265.9169,265.608,265.8073,13697.0
2025-03-21 10:30:00,266.74,266.96,266.5,266.5,8506.0,265.8073,266.0265,265.5681,265.5681,8506.0
2025-03-21 10:35:00,266.4,266.66,266.09,266.24,6477.0,265.4685,265.7275,265.1595,265.309,6477.0
2025-03-21 10:40:00,265.94,266.65,265.91,266.65,11776.0,265.0101,265.7176,264.9802,265.7176,11776.0
2025-03-21 10:45:00,266.71,266.73,266.47,266.58,7307.0,265.7774,265.7973,265.5382,265.6478,7307.0
2025-03-21 10:50:00,266.63,266.88,266.3,266.58,10446.0,265.6976,265.9468,265.3688,265.6478,10446.0
2025-03-21 10:55:00,266.6,267.13,266.46,266.86,18295.0,265.6678,266.1959,265.5282,265.9268,18295.0
2025-03-21 11:00:00,266.92,267.45,266.88,267.01,11808.0,265.9866,266.5148,265.9468,266.0763,11808.0
2025-03-21 11:05:00,267.07,267.41,266.92,267.41,9905.0,266.1361,266.4749,265.9866,266.4749,9905.0
2025-03-21 11:10:00,267.4,267.78,267.11,267.18,13574.0,266.465,266.8436,266.176,266.2457,13574.0
2025-03-21 11:15:00,267.18,267.4,266.85,267.09,6156.0,266.2457,266.465,265.9169,266.156,6156.0
2025-03-21 11:20:00,267.09,267.18,266.88,267.12,1736.0,266.156,266.2457,265.9468,266.1859,1736.0
2025-03-21 11:25:00,267.12,267.44,267.06,267.17,5884.0,266.1859,266.5048,266.1261,266.2358,5884.0
2025-03-21 11:30:00,267.1,267.61,267.09,267.29,10757.0,266.166,266.6742,266.156,266.3553,10757.0
2025-03-21 11:35:00,267.17,267.46,267.13,267.18,6329.0,266.2358,266.5247,266.1959,266.2457,6329.0
2025-03-21 11:40:00,267.19,267.19,266.44,266.57,10181.0,266.2557,266.2557,265.5083,265.6379,10181.0
2025-03-21 11:45:00,266.49,266.73,266.35,266.51,5988.0,265.5581,265.7973,265.4186,265.5781,5988.0
2025-03-21 11:50:00,266.52,266.53,265.97,266.0,11574.0,265.588,265.598,265.04,265.0699,11574.0
2025-03-21 11:55:00,266.27,266.59,266.27,266.54,3735.0,265.3389,265.6578,265.3389,265.608,3735.0
2025-03-21 12:00:00,266.43,267.09,266.43,266.78,9794.0,265.4983,266.156,265.4983,265.8471,9794.0
2025-03-21 12:05:00,266.86,267.44,266.86,267.29,2981.0,265.9268,266.5048,265.9268,266.3553,2981.0
2025-03-21 12:10:00,267.29,268.0,267.28,267.74,5699.0,266.3553,267.0629,266.3454,266.8038,5699.0
2025-03-21 12:15:00,267.75,268.63,267.58,268.55,16210.0,266.8137,267.6907,266.6443,267.6109,16210.0
2025-03-21 12:20:00,268.34,268.83,268.28,268.83,8172.0,267.4017,267.89,267.3419,267.89,8172.0
2025-03-21 12:25:00,268.72,269.24,268.6,268.96,14522.0,267.7803,268.2985,267.6608,268.0195,14522.0
2025-03-21 12:30:00,268.86,268.89,268.56,268.66,7128.0,267.9198,267.9497,267.6209,267.7205,7128.0
2025-03-21 12:35:00,268.72,268.78,268.37,268.65,3412.0,267.7803,267.8401,267.4316,267.7106,3412.0
2025-03-21 12:40:00,268.7,268.95,268.5,268.65,4029.0,267.7604,268.0095,267.5611,267.7106,4029.0
2025-03-21 12:45:00,268.65,269.26,268.65,269.26,4406.0,267.7106,268.3185,267.7106,268.3185,4406.0
2025-03-21 12:50:00,269.24,269.54,269.23,269.38,3216.0,268.2985,268.5975,268.2886,268.438,3216.0
2025-03-21 12:55:00,269.33,270.09,269.24,269.83,5099.0,268.3882,269.1455,268.2985,268.8865,5099.0
2025-03-21 13:00:00,270.22,270.22,269.51,269.6,2838.0,269.2751,269.2751,268.5676,268.6573,2838.0
2025-03-21 13:05:00,269.53,270.12,269.53,269.97,7208.0,268.5875,269.1754,268.5875,269.026,7208.0
2025-03-21 13:10:00,270.1,270.1,269.66,269.7,6689.0,269.1555,269.1555,268.7171,268.7569,6689.0
2025-03-21 13:15:00,269.72,269.9,269.72,269.84,1900.0,268.7768,268.9562,268.7768,268.8964,1900.0
2025-03-21 13:20:00,269.86,269.92,269.66,269.66,12601.0,268.9164,268.9761,268.7171,268.7171,12601.0
2025-03-21 13:25:00,269.72,269.93,269.3,269.44,22643.0,268.7768,268.9861,268.3583,268.4978,22643.0
2025-03-21 13:30:00,269.31,269.39,269.0,269.15,5312.0,268.3683,268.448,268.0594,268.2088,5312.0
2025-03-21 13:35:00,269.16,269.5,269.14,269.5,4549.0,268.2188,268.5576,268.1989,268.5576,4549.0
2025-03-21 13:40:00,269.48,269.76,269.47,269.75,2598.0,268.5377,268.8167,268.5277,268.8067,2598.0
2025-03-21 13:45:00,269.82,270.09,269.75,270.09,14730.0,268.8765,269.1455,268.8067,269.1455,14730.0
2025-03-21 13:50:00,270.23,270.3,270.04,270.12,3845.0,269.2851,269.3548,269.0957,269.1754,3845.0
2025-03-21 13:55:00,270.13,270.15,269.74,269.78,4196.0,269.1854,269.2053,268.7968,268.8366,4196.0
2025-03-21 14:00:00,269.67,269.87,269.63,269.73,3439.0,268.727,268.9263,268.6872,268.7868,3439.0
2025-03-21 14:05:00,269.69,269.7,269.23,269.53,7359.0,268.7469,268.7569,268.2886,268.5875,7359.0
2025-03-21 14:10:00,269.39,269.67,269.31,269.46,3583.0,268.448,268.727,268.3683,268.5178,3583.0
2025-03-21 14:15:00,269.39,269.8,269.35,269.62,5909.0,268.448,268.8566,268.4081,268.6772,5909.0
2025-03-21 14:20:00,269.67,269.73,269.16,269.18,21047.0,268.727,268.7868,268.2188,268.2387,21047.0
2025-03-21 14:25:00,269.16,269.17,268.81,268.85,4129.0,268.2188,268.2288,267.87,267.9099,4129.0
2025-03-21 14:30:00,268.89,269.3,268.89,269.02,8083.0,267.9497,268.3583,267.9497,268.0793,8083.0
2025-03-21 14:35:00,269.13,269.72,269.09,269.54,5142.0,268.1889,268.7768,268.149,268.5975,5142.0
2025-03-21 14:40:00,269.61,269.72,269.35,269.35,4870.0,268.6672,268.7768,268.4081,268.4081,4870.0
2025-03-21 14:45:00,269.39,269.41,269.01,269.18,5689.0,268.448,268.4679,268.0693,268.2387,5689.0
2025-03-21 14:50:00,269.26,269.3,268.97,269.15,4511.0,268.3185,268.3583,268.0295,268.2088,4511.0
2025-03-21 14:55:00,269.29,269.29,268.91,268.91,6654.0,268.3483,268.3483,267.9697,267.9697,6654.0
2025-03-21 15:00:00,268.88,269.15,268.64,268.72,8849.0,267.9398,268.2088,267.7006,267.7803,8849.0
2025-03-21 15:05:00,268.75,269.12,268.75,269.01,12200.0,267.8102,268.1789,267.8102,268.0693,12200.0
2025-03-21 15:10:00,268.98,269.34,268.96,269.21,35762.0,268.0394,268.3982,268.0195,268.2686,35762.0
2025-03-21 15:15:00,269.28,269.37,269.13,269.29,10682.0,268.3384,268.4281,268.1889,268.3483,10682.0
2025-03-21 15:20:00,269.3,269.66,268.97,269.66,26006.0,268.3583,268.7171,268.0295,268.7171,26006.0
2025-03-21 15:25:00,269.53,269.59,269.26,269.5,8041.0,268.5875,268.6473,268.3185,268.5576,8041.0
2025-03-21 15:30:00,269.42,269.59,269.27,269.48,10270.0,268.4779,268.6473,268.3284,268.5377,10270.0
2025-03-21 15:35:00,269.45,269.87,269.37,269.5,21207.0,268.5078,268.9263,268.4281,268.5576,21207.0
2025-03-21 15:40:00,269.43,269.6,269.04,269.48,13010.0,268.4879,268.6573,268.0992,268.5377,13010.0
2025-03-21 15:45:00,269.53,269.8,269.44,269.8,24585.0,268.5875,268.8566,268.4978,268.8566,24585.0
2025-03-21 15:50:00,270.0,270.24,269.67,270.18,52382.0,269.0559,269.295,268.727,269.2352,52382.0
2025-03-21 15:55:00,270.27,270.56,269.78,270.38,150342.0,269.3249,269.6139,268.8366,269.4345,150342.0
2025-03-24 09:30:00,275.23,275.66,274.23,274.86,38972.0,274.2676,274.6961,273.2711,273.8989,38972.0
2025-03-24 09:35:00,274.67,275.05,274.23,274.84,20239.0,273.7095,274.0882,273.2711,273.8789,20239.0
2025-03-24 09:40:00,275.0,276.66,274.99,275.63,9309.0,274.0384,275.6926,274.0284,274.6662,9309.0
2025-03-24 09:45:00,275.57,276.51,275.32,276.49,16905.0,274.6064,275.5431,274.3573,275.5232,16905.0
2025-03-24 09:50:00,276.5,276.79,275.74,276.45,22331.0,275.5331,275.8221,274.7758,275.4833,22331.0
2025-03-24 09:55:00,276.55,276.84,276.13,276.31,16557.0,275.583,275.8719,275.1644,275.3438,16557.0
2025-03-24 10:00:00,276.31,276.47,276.0,276.13,25753.0,275.3438,275.5032,275.0349,275.1644,25753.0
2025-03-24 10:05:00,276.26,276.45,276.0,276.24,22594.0,275.294,275.4833,275.0349,275.274,22594.0
2025-03-24 10:10:00,276.26,276.75,276.26,276.67,20264.0,275.294,275.7823,275.294,275.7025,20264.0
2025-03-24 10:15:00,276.67,276.89,276.45,276.77,21838.0,275.7025,275.9218,275.4833,275.8022,21838.0
2025-03-24 10:20:00,276.88,277.17,276.82,277.01,33935.0,275.9118,276.2008,275.852,276.0414,33935.0
2025-03-24 10:25:00,277.01,277.07,276.66,276.88,8329.0,276.0414,276.1011,275.6926,275.9118,8329.0
2025-03-24 10:30:00,276.96,277.05,276.59,276.82,15159.0,275.9915,276.0812,275.6228,275.852,15159.0
2025-03-24 10:35:00,276.87,277.0,276.63,276.66,10052.0,275.9018,276.0314,275.6627,275.6926,10052.0
2025-03-24 10:40:00,276.78,276.87,276.66,276.66,5682.0,275.8122,275.9018,275.6926,275.6926,5682.0
2025-03-24 10:45:00,276.86,277.05,276.64,277.0,16550.0,275.8919,276.0812,275.6726,276.0314,16550.0
2025-03-24 10:50:00,277.04,277.09,276.51,276.67,10286.0,276.0712,276.1211,275.5431,275.7025,10286.0
2025-03-24 10:55:00,276.67,276.67,276.01,276.57,29067.0,275.7025,275.7025,275.0448,275.6029,29067.0
2025-03-24 11:00:00,276.68,276.93,276.37,276.41,12923.0,275.7125,275.9616,275.4036,275.4434,12923.0
2025-03-24 11:05:00,276.54,276.94,276.44,276.61,9236.0,275.573,275.9716,275.4733,275.6427,9236.0
2025-03-24 11:10:00,276.61,276.73,276.47,276.64,5358.0,275.6427,275.7623,275.5032,275.6726,5358.0
2025-03-24 11:15:00,276.53,276.87,276.53,276.78,10668.0,275.563,275.9018,275.563,275.8122,10668.0
2025-03-24 11:20:00,276.83,276.91,276.68,276.72,6131.0,275.862,275.9417,275.7125,275.7524,6131.0
2025-03-24 11:25:00,276.68,277.11,276.58,277.06,11588.0,275.7125,276.141,275.6129,276.0912,11588.0
2025-03-24 11:30:00,277.08,277.08,276.73,276.8,11048.0,276.1111,276.1111,275.7623,275.8321,11048.0
2025-03-24 11:35:00,276.87,277.04,276.78,276.87,12151.0,275.9018,276.0712,275.8122,275.9018,12151.0
2025-03-24 11:40:00,276.89,277.0,276.62,276.63,6635.0,275.9218,276.0314,275.6527,275.6627,6635.0
2025-03-24 11:45:00,276.58,276.7,276.38,276.38,6513.0,275.6129,275.7324,275.4136,275.4136,6513.0
2025-03-24 11:50:00,276.51,276.98,276.4,276.94,3129.0,275.5431,276.0115,275.4335,275.9716,3129.0
2025-03-24 11:55:00,277.07,277.07,276.74,276.98,3448.0,276.1011,276.1011,275.7723,276.0115,3448.0
2025-03-24 12:00:00,276.74,277.04,276.74,276.92,6740.0,275.7723,276.0712,275.7723,275.9517,6740.0
2025-03-24 12:05:00,276.92,277.18,276.8,276.97,13010.0,275.9517,276.2108,275.8321,276.0015,13010.0
2025-03-24 12:10:00,277.0,277.09,276.82,276.93,12008.0,276.0314,276.1211,275.852,275.9616,12008.0
2025-03-24 12:15:00,276.93,276.96,276.72,276.74,20073.0,275.9616,275.9915,275.7524,275.7723,20073.0
2025-03-24 12:20:00,276.74,277.13,276.73,277.08,6538.0,275.7723,276.1609,275.7623,276.1111,6538.0
2025-03-24 12:25:00,277.15,277.36,276.68,277.16,37498.0,276.1809,276.3901,275.7125,276.1908,37498.0
2025-03-24 12:30:00,277.1,277.61,277.01,277.19,6927.0,276.131,276.6393,276.0414,276.2207,6927.0
2025-03-24 12:35:00,277.23,277.28,276.84,276.84,2897.0,276.2606,276.3104,275.8719,275.8719,2897.0
2025-03-24 12:40:00,276.92,276.97,276.55,276.83,4966.0,275.9517,276.0015,275.583,275.862,4966.0
2025-03-24 12:45:00,276.81,277.0,276.19,276.25,7603.0,275.8421,276.0314,275.2242,275.284,7603.0
2025-03-24 12:50:00,276.11,276.48,276.11,276.21,4037.0,275.1445,275.5132,275.1445,275.2441,4037.0
2025-03-24 12:55:00,276.23,276.34,275.78,276.06,8341.0,275.2641,275.3737,274.8157,275.0947,8341.0
2025-03-24 13:00:00,275.94,276.09,275.78,275.99,9736.0,274.9751,275.1246,274.8157,275.0249,9736.0
2025-03-24 13:05:00,275.99,276.11,275.89,275.98,7334.0,275.0249,275.1445,274.9253,275.015,7334.0
2025-03-24 13:10:00,276.03,276.07,275.89,275.96,12810.0,275.0648,275.1046,274.9253,274.995,12810.0
2025-03-24 13:15:00,275.96,276.2,275.95,276.16,5728.0,274.995,275.2342,274.9851,275.1943,5728.0
2025-03-24 13:20:00,276.12,276.61,276.07,276.5,19207.0,275.1545,275.6427,275.1046,275.5331,19207.0
2025-03-24 13:25:00,276.52,276.67,276.44,276.67,7628.0,275.5531,275.7025,275.4733,275.7025,7628.0
2025-03-24 13:30:00,276.61,276.81,276.5,276.56,15262.0,275.6427,275.8421,275.5331,275.5929,15262.0
2025-03-24 13:35:00,276.43,276.67,276.43,276.54,8634.0,275.4634,275.7025,275.4634,275.573,8634.0
2025-03-24 13:40:00,276.55,276.57,276.33,276.34,4755.0,275.583,275.6029,275.3637,275.3737,4755.0
2025-03-24 13:45:00,276.43,276.49,276.34,276.34,11938.0,275.4634,275.5232,275.3737,275.3737,11938.0
2025-03-24 13:50:00,276.3,276.33,276.05,276.05,8723.0,275.3338,275.3637,275.0847,275.0847,8723.0
2025-03-24 13:55:00,276.11,276.15,275.84,275.9,5085.0,275.1445,275.1844,274.8754,274.9352,5085.0
2025-03-24 14:00:00,275.87,275.9,275.1,275.12,6387.0,274.9053,274.9352,274.138,274.158,6387.0
2025-03-24 14:05:00,275.21,275.75,275.19,275.74,14489.0,274.2476,274.7858,274.2277,274.7758,14489.0
2025-03-24 14:10:00,275.69,275.82,275.58,275.76,60187.0,274.726,274.8555,274.6164,274.7957,60187.0
2025-03-24 14:15:00,275.7,276.19,275.7,275.96,4950.0,274.7359,275.2242,274.7359,274.995,4950.0
2025-03-24 14:20:00,275.94,275.95,275.73,275.76,4105.0,274.9751,274.9851,274.7658,274.7957,4105.0
2025-03-24 14:25:00,275.75,276.1,275.73,276.05,6264.0,274.7858,275.1345,274.7658,275.0847,6264.0
2025-03-24 14:30:00,276.01,276.02,275.73,275.99,6150.0,275.0448,275.0548,274.7658,275.0249,6150.0
2025-03-24 14:35:00,275.99,276.48,275.86,276.35,10971.0,275.0249,275.5132,274.8954,275.3837,10971.0
2025-03-24 14:40:00,276.28,276.75,276.27,276.59,6544.0,275.3139,275.7823,275.3039,275.6228,6544.0
2025-03-24 14:45:00,276.68,276.68,276.19,276.31,6957.0,275.7125,275.7125,275.2242,275.3438,6957.0
2025-03-24 14:50:00,276.41,276.83,276.29,276.8,5529.0,275.4434,275.862,275.3239,275.8321,5529.0
2025-03-24 14:55:00,276.6,276.67,276.5,276.51,5441.0,275.6328,275.7025,275.5331,275.5431,5441.0
2025-03-24 15:00:00,276.59,276.8,276.4,276.69,10530.0,275.6228,275.8321,275.4335,275.7225,10530.0
2025-03-24 15:05:00,276.83,277.07,276.81,276.96,13690.0,275.862,276.1011,275.8421,275.9915,13690.0
2025-03-24 15:10:00,276.87,277.54,276.87,277.35,13209.0,275.9018,276.5695,275.9018,276.3802,13209.0
2025-03-24 15:15:00,277.44,277.86,277.37,277.47,14558.0,276.4698,276.8884,276.4001,276.4997,14558.0
2025-03-24 15:20:00,277.46,277.72,277.36,277.51,12549.0,276.4898,276.7489,276.3901,276.5396,12549.0
2025-03-24 15:25:00,277.51,277.53,277.24,277.36,15357.0,276.5396,276.5595,276.2705,276.3901,15357.0
2025-03-24 15:30:00,277.28,277.62,277.19,277.55,10449.0,276.3104,276.6492,276.2207,276.5795,10449.0
2025-03-24 15:35:00,277.52,277.7,277.32,277.53,30635.0,276.5496,276.7289,276.3503,276.5595,30635.0
2025-03-24 15:40:00,277.51,277.94,277.36,277.77,12655.0,276.5396,276.9681,276.3901,276.7987,12655.0
2025-03-24 15:45:00,277.77,278.2,277.67,277.96,25202.0,276.7987,277.2272,276.699,276.988,25202.0
2025-03-24 15:50:00,277.93,278.2,277.49,278.12,47829.0,276.9581,277.2272,276.5197,277.1475,47829.0
2025-03-24 15:55:00,278.16,278.25,277.74,277.86,152302.0,277.1873,277.277,276.7688,276.8884,152302.0
2025-03-25 09:30:00,278.9,279.41,277.71,279.41,29317.0,277.9247,278.433,276.7389,278.433,29317.0
2025-03-25 09:35:00,279.38,279.67,277.5,277.82,16495.0,278.4031,278.692,276.5296,276.8485,16495.0
2025-03-25 09:40:00,277.94,278.16,277.21,277.36,7546.0,276.9681,277.1873,276.2407,276.3901,7546.0
2025-03-25 09:45:00,277.43,277.82,276.77,276.79,59574.0,276.4599,276.8485,275.8022,275.8221,59574.0
2025-03-25 09:50:00,276.67,277.62,276.21,277.11,36237.0,275.7025,276.6492,275.2441,276.141,36237.0
2025-03-25 09:55:00,277.29,277.6,277.08,277.17,8863.0,276.3204,276.6293,276.1111,276.2008,8863.0
2025-03-25 10:00:00,277.11,277.39,276.23,277.38,32433.0,276.141,276.42,275.2641,276.4101,32433.0
2025-03-25 10:05:00,277.38,277.71,277.11,277.58,3479.0,276.4101,276.7389,276.141,276.6094,3479.0
2025-03-25 10:10:00,277.65,278.0,277.39,277.87,8721.0,276.6791,277.0279,276.42,276.8983,8721.0
2025-03-25 10:15:00,277.76,278.13,277.51,278.03,5498.0,276.7887,277.1574,276.5396,277.0578,5498.0
2025-03-25 10:20:00,278.13,279.39,278.13,279.23,20397.0,277.1574,278.413,277.1574,278.2536,20397.0
2025-03-25 10:25:00,279.11,279.17,278.06,278.49,15400.0,278.134,278.1938,277.0877,277.5162,15400.0
2025-03-25 10:30:00,278.7,279.15,278.49,279.15,6558.0,277.7254,278.1739,277.5162,278.1739,6558.0
2025-03-25 10:35:00,279.22,279.79,279.17,279.67,7648.0,278.2436,278.8116,278.1938,278.692,7648.0
2025-03-25 10:40:00,279.64,279.67,279.44,279.53,7064.0,278.6622,278.692,278.4629,278.5525,7064.0
2025-03-25 10:45:00,279.49,279.69,279.27,279.59,9785.0,278.5127,278.712,278.2934,278.6123,9785.0
2025-03-25 10:50:00,279.31,279.52,278.95,278.97,4820.0,278.3333,278.5426,277.9746,277.9945,4820.0
2025-03-25 10:55:00,278.95,278.98,278.41,278.55,8502.0,277.9746,278.0045,277.4365,277.576,8502.0
2025-03-25 11:00:00,278.69,279.27,278.57,279.0,6593.0,277.7155,278.2934,277.5959,278.0244,6593.0
2025-03-25 11:05:00,279.01,279.18,278.69,278.97,3767.0,278.0344,278.2038,277.7155,277.9945,3767.0
2025-03-25 11:10:00,279.1,279.14,278.92,279.14,2023.0,278.124,278.1639,277.9447,278.1639,2023.0
2025-03-25 11:15:00,279.11,279.22,278.91,279.16,2823.0,278.134,278.2436,277.9347,278.1838,2823.0
2025-03-25 11:20:00,279.31,279.55,279.18,279.36,12786.0,278.3333,278.5725,278.2038,278.3831,12786.0
2025-03-25 11:25:00,279.23,279.54,279.14,279.23,5799.0,278.2536,278.5625,278.1639,278.2536,5799.0
2025-03-25 11:30:00,279.25,279.26,278.81,278.88,5950.0,278.2735,278.2835,277.8351,277.9048,5950.0
2025-03-25 11:35:00,278.79,278.93,278.66,278.93,6320.0,277.8151,277.9546,277.6856,277.9546,6320.0
2025-03-25 11:40:00,278.82,278.93,278.7,278.71,2723.0,277.845,277.9546,277.7254,277.7354,2723.0
2025-03-25 11:45:00,278.79,278.8,278.39,278.48,5225.0,277.8151,277.8251,277.4165,277.5062,5225.0
2025-03-25 11:50:00,278.53,278.67,278.16,278.28,4858.0,277.556,277.6955,277.1873,277.3069,4858.0
2025-03-25 11:55:00,278.22,278.22,277.85,277.93,7018.0,277.2471,277.2471,276.8784,276.9581,7018.0
2025-03-25 12:00:00,277.81,277.97,277.58,277.76,7936.0,276.8386,276.998,276.6094,276.7887,7936.0
2025-03-25 12:05:00,277.63,278.14,277.59,278.14,5752.0,276.6592,277.1674,276.6193,277.1674,5752.0
2025-03-25 12:10:00,278.2,278.2,277.95,278.09,10594.0,277.2272,277.2272,276.9781,277.1176,10594.0
2025-03-25 12:15:00,278.06,278.15,278.04,278.05,5366.0,277.0877,277.1774,277.0677,277.0777,5366.0
2025-03-25 12:20:00,278.03,278.52,278.03,278.51,4897.0,277.0578,277.5461,277.0578,277.5361,4897.0
2025-03-25 12:25:00,278.41,278.46,278.21,278.21,6219.0,277.4365,277.4863,277.2372,277.2372,6219.0
2025-03-25 12:30:00,278.31,278.37,278.16,278.24,2135.0,277.3368,277.3966,277.1873,277.267,2135.0
2025-03-25 12:35:00,278.27,278.44,278.13,278.13,4558.0,277.2969,277.4664,277.1574,277.1574,4558.0
2025-03-25 12:40:00,278.27,278.47,278.24,278.38,5043.0,277.2969,277.4962,277.267,277.4066,5043.0
2025-03-25 12:45:00,278.32,278.45,278.13,278.15,5603.0,277.3468,277.4763,277.1574,277.1774,5603.0
2025-03-25 12:50:00,278.09,278.44,277.99,278.33,12454.0,277.1176,277.4664,277.0179,277.3567,12454.0
2025-03-25 12:55:00,278.36,278.5,278.32,278.47,4145.0,277.3866,277.5261,277.3468,277.4962,4145.0
2025-03-25 13:00:00,278.49,278.7,278.45,278.52,10440.0,277.5162,277.7254,277.4763,277.5461,10440.0
2025-03-25 13:05:00,278.55,278.88,278.46,278.81,2975.0,277.576,277.9048,277.4863,277.8351,2975.0
2025-03-25 13:10:00,278.84,278.84,278.64,278.74,5372.0,277.865,277.865,277.6657,277.7653,5372.0
2025-03-25 13:15:00,278.74,278.74,278.43,278.61,3137.0,277.7653,277.7653,277.4564,277.6358,3137.0
2025-03-25 13:20:00,278.61,278.61,278.32,278.41,3480.0,277.6358,277.6358,277.3468,277.4365,3480.0
2025-03-25 13:25:00,278.35,278.41,277.98,278.1,15628.0,277.3767,277.4365,277.008,277.1275,15628.0
2025-03-25 13:30:00,278.09,278.4,278.08,278.31,4631.0,277.1176,277.4265,277.1076,277.3368,4631.0
2025-03-25 13:35:00,278.36,278.51,278.34,278.4,3531.0,277.3866,277.5361,277.3667,277.4265,3531.0
2025-03-25 13:40:00,278.43,278.75,278.42,278.56,6834.0,277.4564,277.7753,277.4464,277.5859,6834.0
2025-03-25 13:45:00,278.56,278.7,278.21,278.21,7849.0,277.5859,277.7254,277.2372,277.2372,7849.0
2025-03-25 13:50:00,278.14,278.38,278.14,278.29,7429.0,277.1674,277.4066,277.1674,277.3169,7429.0
2025-03-25 13:55:00,278.24,278.33,277.99,278.03,8897.0,277.267,277.3567,277.0179,277.0578,8897.0
2025-03-25 14:00:00,278.0,278.18,277.99,278.07,13160.0,277.0279,277.2073,277.0179,277.0976,13160.0
2025-03-25 14:05:00,278.07,278.27,277.88,278.16,21128.0,277.0976,277.2969,276.9083,277.1873,21128.0
2025-03-25 14:10:00,278.24,278.39,278.17,278.37,3824.0,277.267,277.4165,277.1973,277.3966,3824.0
2025-03-25 14:15:00,278.37,278.5,278.29,278.44,5075.0,277.3966,277.5261,277.3169,277.4664,5075.0
2025-03-25 14:20:00,278.51,278.69,278.48,278.57,6840.0,277.5361,277.7155,277.5062,277.5959,6840.0
2025-03-25 14:25:00,278.41,278.56,278.16,278.44,6765.0,277.4365,277.5859,277.1873,277.4664,6765.0
2025-03-25 14:30:00,278.39,278.46,278.2,278.43,4140.0,277.4165,277.4863,277.2272,277.4564,4140.0
2025-03-25 14:35:00,278.42,278.49,278.16,278.22,6258.0,277.4464,277.5162,277.1873,277.2471,6258.0
2025-03-25 14:40:00,278.28,278.28,277.99,278.13,7122.0,277.3069,277.3069,277.0179,277.1574,7122.0
2025-03-25 14:45:00,278.08,278.24,277.99,278.15,11307.0,277.1076,277.267,277.0179,277.1774,11307.0
2025-03-25 14:50:00,278.14,278.22,277.96,278.22,7626.0,277.1674,277.2471,276.988,277.2471,7626.0
2025-03-25 14:55:00,278.2,278.21,277.95,278.0,6534.0,277.2272,277.2372,276.9781,277.0279,6534.0
2025-03-25 15:00:00,278.02,278.38,277.99,278.38,7837.0,277.0478,277.4066,277.0179,277.4066,7837.0
2025-03-25 15:05:00,278.44,278.81,278.41,278.58,8910.0,277.4664,277.8351,277.4365,277.6059,8910.0
2025-03-25 15:10:00,278.58,278.72,278.34,278.41,8154.0,277.6059,277.7454,277.3667,277.4365,8154.0
2025-03-25 15:15:00,278.41,278.57,278.34,278.4,11191.0,277.4365,277.5959,277.3667,277.4265,11191.0
2025-03-25 15:20:00,278.36,278.64,278.26,278.59,16919.0,277.3866,277.6657,277.287,277.6158,16919.0
2025-03-25 15:25:00,278.63,278.65,278.26,278.28,13394.0,277.6557,277.6756,277.287,277.3069,13394.0
2025-03-25 15:30:00,278.25,278.9,278.25,278.9,16682.0,277.277,277.9247,277.277,277.9247,16682.0
2025-03-25 15:35:00,278.81,278.93,278.32,278.65,46758.0,277.8351,277.9546,277.3468,277.6756,46758.0
2025-03-25 15:40:00,278.73,279.12,278.73,278.87,13674.0,277.7553,278.144,277.7553,277.8948,13674.0
2025-03-25 15:45:00,278.89,279.25,278.77,279.22,16267.0,277.9148,278.2735,277.7952,278.2436,16267.0
2025-03-25 15:50:00,279.17,279.22,278.56,278.85,48185.0,278.1938,278.2436,277.5859,277.8749,48185.0
2025-03-25 15:55:00,278.85,279.45,278.55,279.29,159814.0,277.8749,278.4728,277.576,278.3134,159814.0
2025-03-26 09:30:00,280.0,280.7,279.07,279.25,41218.0,279.0209,279.7184,278.0941,278.2735,41218.0
2025-03-26 09:35:00,279.47,281.71,279.46,280.59,18081.0,278.4927,280.7249,278.4828,279.6088,18081.0
2025-03-26 09:40:00,281.14,282.13,281.14,281.28,8935.0,280.1569,281.1434,280.1569,280.2964,8935.0
2025-03-26 09:45:00,281.48,281.76,280.7,281.01,6712.0,280.4957,280.7747,279.7184,280.0274,6712.0
2025-03-26 09:50:00,280.97,281.3,280.7,281.3,12706.0,279.9875,280.3163,279.7184,280.3163,12706.0
2025-03-26 09:55:00,281.24,281.25,280.69,280.89,14234.0,280.2566,280.2665,279.7085,279.9078,14234.0
2025-03-26 10:00:00,280.79,280.98,280.41,280.48,10248.0,279.8081,279.9975,279.4295,279.4992,10248.0
2025-03-26 10:05:00,280.4,281.37,280.4,281.16,3948.0,279.4195,280.3861,279.4195,280.1768,3948.0
2025-03-26 10:10:00,281.21,281.59,281.12,281.24,8010.0,280.2267,280.6053,280.137,280.2566,8010.0
2025-03-26 10:15:00,281.3,281.36,281.08,281.23,5368.0,280.3163,280.3761,280.0971,280.2466,5368.0
2025-03-26 10:20:00,281.05,281.05,280.27,280.42,7233.0,280.0672,280.0672,279.29,279.4394,7233.0
2025-03-26 10:25:00,280.55,280.93,280.25,280.93,3511.0,279.569,279.9476,279.27,279.9476,3511.0
2025-03-26 10:30:00,281.04,281.36,280.83,281.24,18250.0,280.0573,280.3761,279.848,280.2566,18250.0
2025-03-26 10:35:00,281.23,281.57,281.14,281.29,5140.0,280.2466,280.5854,280.1569,280.3064,5140.0
2025-03-26 10:40:00,281.26,281.29,280.75,280.8,11453.0,280.2765,280.3064,279.7683,279.8181,11453.0
2025-03-26 10:45:00,280.62,280.77,280.35,280.37,5197.0,279.6387,279.7882,279.3697,279.3896,5197.0
2025-03-26 10:50:00,280.4,280.78,280.23,280.75,16403.0,279.4195,279.7982,279.2501,279.7683,16403.0
2025-03-26 10:55:00,280.76,280.89,280.43,280.69,9100.0,279.7782,279.9078,279.4494,279.7085,9100.0
2025-03-26 11:00:00,280.68,281.04,280.36,280.86,8650.0,279.6985,280.0573,279.3796,279.8779,8650.0
2025-03-26 11:05:00,280.8,280.81,280.55,280.68,5244.0,279.8181,279.8281,279.569,279.6985,5244.0
2025-03-26 11:10:00,280.69,280.91,280.65,280.75,11503.0,279.7085,279.9277,279.6686,279.7683,11503.0
2025-03-26 11:15:00,280.75,280.76,279.74,280.04,42211.0,279.7683,279.7782,278.7618,279.0608,42211.0
2025-03-26 11:20:00,280.11,280.32,279.78,280.26,15747.0,279.1305,279.3398,278.8017,279.28,15747.0
2025-03-26 11:25:00,280.21,280.34,279.55,279.81,30399.0,279.2302,279.3597,278.5725,278.8316,30399.0
2025-03-26 11:30:00,279.82,280.18,279.81,279.9,7002.0,278.8415,279.2003,278.8316,278.9212,7002.0
2025-03-26 11:35:00,280.16,280.34,280.04,280.3,5976.0,279.1803,279.3597,279.0608,279.3198,5976.0
2025-03-26 11:40:00,280.27,280.53,279.42,279.53,11637.0,279.29,279.549,278.4429,278.5525,11637.0
2025-03-26 11:45:00,279.53,279.53,278.56,279.11,26924.0,278.5525,278.5525,277.5859,278.134,26924.0
2025-03-26 11:50:00,279.11,279.11,278.64,279.01,33000.0,278.134,278.134,277.6657,278.0344,33000.0
2025-03-26 11:55:00,279.01,279.01,277.85,278.39,11959.0,278.0344,278.0344,276.8784,277.4165,11959.0
2025-03-26 12:00:00,278.4,279.01,278.18,278.84,5152.0,277.4265,278.0344,277.2073,277.865,5152.0
2025-03-26 12:05:00,279.02,279.19,278.8,278.92,3578.0,278.0443,278.2137,277.8251,277.9447,3578.0
2025-03-26 12:10:00,278.8,278.96,278.52,278.72,6261.0,277.8251,277.9845,277.5461,277.7454,6261.0
2025-03-26 12:15:00,278.75,278.82,278.41,278.41,3318.0,277.7753,277.845,277.4365,277.4365,3318.0
2025-03-26 12:20:00,278.34,278.77,278.2,278.56,5363.0,277.3667,277.7952,277.2272,277.5859,5363.0
2025-03-26 12:25:00,278.43,279.05,278.42,278.86,25305.0,277.4564,278.0742,277.4464,277.8849,25305.0
2025-03-26 12:30:00,278.86,279.16,278.6,278.98,16238.0,277.8849,278.1838,277.6258,278.0045,16238.0
2025-03-26 12:35:00,278.96,279.23,278.6,278.6,5306.0,277.9845,278.2536,277.6258,277.6258,5306.0
2025-03-26 12:40:00,278.53,278.76,278.53,278.56,8319.0,277.556,277.7852,277.556,277.5859,8319.0
2025-03-26 12:45:00,278.56,278.68,278.3,278.67,6962.0,277.5859,277.7055,277.3268,277.6955,6962.0
2025-03-26 12:50:00,278.71,278.71,278.19,278.25,6680.0,277.7354,277.7354,277.2172,277.277,6680.0
2025-03-26 12:55:00,278.25,278.34,278.06,278.1,15259.0,277.277,277.3667,277.0877,277.1275,15259.0
2025-03-26 13:00:00,278.22,278.22,277.64,277.85,5654.0,277.2471,277.2471,276.6691,276.8784,5654.0
2025-03-26 13:05:00,277.76,277.94,277.76,277.94,3586.0,276.7887,276.9681,276.7887,276.9681,3586.0
2025-03-26 13:10:00,277.86,277.98,277.57,277.68,4920.0,276.8884,277.008,276.5994,276.709,4920.0
2025-03-26 13:15:00,277.68,277.68,276.99,277.26,9958.0,276.709,276.709,276.0214,276.2905,9958.0
2025-03-26 13:20:00,277.19,277.41,277.19,277.28,12434.0,276.2207,276.44,276.2207,276.3104,12434.0
2025-03-26 13:25:00,277.32,277.34,276.76,276.89,21614.0,276.3503,276.3702,275.7922,275.9218,21614.0
2025-03-26 13:30:00,276.88,276.97,276.25,276.53,6454.0,275.9118,276.0015,275.284,275.563,6454.0
2025-03-26 13:35:00,276.56,276.92,276.41,276.92,8409.0,275.5929,275.9517,275.4434,275.9517,8409.0
2025-03-26 13:40:00,276.97,277.52,276.96,277.04,3981.0,276.0015,276.5496,275.9915,276.0712,3981.0
2025-03-26 13:45:00,277.26,277.47,277.0,277.13,4859.0,276.2905,276.4997,276.0314,276.1609,4859.0
2025-03-26 13:50:00,277.14,277.3,276.97,277.23,3179.0,276.1709,276.3303,276.0015,276.2606,3179.0
2025-03-26 13:55:00,277.22,277.23,276.97,276.98,4170.0,276.2506,276.2606,276.0015,276.0115,4170.0
2025-03-26 14:00:00,277.05,277.3,276.99,277.2,8514.0,276.0812,276.3303,276.0214,276.2307,8514.0
2025-03-26 14:05:00,277.21,277.22,276.97,277.01,7640.0,276.2407,276.2506,276.0015,276.0414,7640.0
2025-03-26 14:10:00,277.06,277.65,277.05,277.48,8840.0,276.0912,276.6791,276.0812,276.5097,8840.0
2025-03-26 14:15:00,277.53,277.53,277.35,277.35,4533.0,276.5595,276.5595,276.3802,276.3802,4533.0
2025-03-26 14:20:00,277.29,277.44,277.27,277.34,10552.0,276.3204,276.4698,276.3004,276.3702,10552.0
2025-03-26 14:25:00,277.37,277.6,277.31,277.4,18365.0,276.4001,276.6293,276.3403,276.43,18365.0
2025-03-26 14:30:00,277.4,277.6,277.19,277.25,13339.0,276.43,276.6293,276.2207,276.2805,13339.0
2025-03-26 14:35:00,277.33,277.33,276.99,277.02,8339.0,276.3602,276.3602,276.0214,276.0513,8339.0
2025-03-26 14:40:00,277.04,277.12,276.5,276.67,39925.0,276.0712,276.151,275.5331,275.7025,39925.0
2025-03-26 14:45:00,276.72,277.16,276.17,276.51,98543.0,275.7524,276.1908,275.2043,275.5431,98543.0
2025-03-26 14:50:00,276.53,276.61,275.56,275.59,18255.0,275.563,275.6427,274.5964,274.6263,18255.0
2025-03-26 14:55:00,275.62,275.62,275.31,275.34,26401.0,274.6562,274.6562,274.3473,274.3772,26401.0
2025-03-26 15:00:00,275.34,275.63,274.84,274.96,29892.0,274.3772,274.6662,273.8789,273.9985,29892.0
2025-03-26 15:05:00,274.92,275.01,274.59,274.67,19498.0,273.9587,274.0483,273.6298,273.7095,19498.0
2025-03-26 15:10:00,274.71,275.16,274.68,275.09,15085.0,273.7494,274.1978,273.7195,274.1281,15085.0
2025-03-26 15:15:00,274.99,275.69,274.96,275.66,16178.0,274.0284,274.726,273.9985,274.6961,16178.0
2025-03-26 15:20:00,275.66,276.1,275.61,275.79,7487.0,274.6961,275.1345,274.6462,274.8256,7487.0
2025-03-26 15:25:00,275.74,276.08,275.46,275.58,18494.0,274.7758,275.1146,274.4968,274.6164,18494.0
2025-03-26 15:30:00,275.68,276.13,275.48,276.11,18336.0,274.716,275.1644,274.5167,275.1445,18336.0
2025-03-26 15:35:00,276.14,276.18,275.82,275.86,21909.0,275.1744,275.2143,274.8555,274.8954,21909.0
2025-03-26 15:40:00,275.87,276.27,275.77,276.26,21475.0,274.9053,275.3039,274.8057,275.294,21475.0
2025-03-26 15:45:00,276.31,276.44,275.57,275.87,23521.0,275.3438,275.4733,274.6064,274.9053,23521.0
2025-03-26 15:50:00,275.82,276.54,275.73,276.4,47801.0,274.8555,275.573,274.7658,275.4335,47801.0
2025-03-26 15:55:00,276.34,276.38,275.83,275.85,152666.0,275.3737,275.4136,274.8655,274.8854,152666.0
2025-03-27 09:30:00,274.86,274.86,272.0,272.44,39554.0,273.8989,273.8989,271.0489,271.4873,39554.0
2025-03-27 09:35:00,272.86,272.86,271.18,271.48,15625.0,271.9059,271.9059,270.2317,270.5307,15625.0
2025-03-27 09:40:00,271.76,272.52,270.54,270.92,52593.0,270.8097,271.5671,269.594,269.9726,52593.0
2025-03-27 09:45:00,270.92,272.32,270.88,272.11,23381.0,269.9726,271.3678,269.9328,271.1585,23381.0
2025-03-27 09:50:00,272.38,273.71,272.35,273.59,37134.0,271.4275,272.7529,271.3976,272.6333,37134.0
2025-03-27 09:55:00,273.6,274.44,273.46,274.01,24434.0,272.6433,273.4803,272.5038,273.0518,24434.0
2025-03-27 10:00:00,273.99,274.7,273.56,273.99,18114.0,273.0319,273.7394,272.6034,273.0319,18114.0
2025-03-27 10:05:00,273.7,273.9,273.31,273.68,12728.0,272.7429,272.9422,272.3543,272.723,12728.0
2025-03-27 10:10:00,273.37,274.37,272.56,274.32,28442.0,272.4141,273.4106,271.6069,273.3608,28442.0
2025-03-27 10:15:00,274.36,275.29,274.12,275.27,14313.0,273.4006,274.3274,273.1615,274.3074,14313.0
2025-03-27 10:20:00,275.42,275.42,274.39,274.55,9260.0,274.4569,274.4569,273.4305,273.59,9260.0
2025-03-27 10:25:00,274.59,274.86,274.45,274.62,15286.0,273.6298,273.8989,273.4903,273.6597,15286.0
2025-03-27 10:30:00,274.61,275.3,274.6,275.18,12305.0,273.6497,274.3373,273.6398,274.2178,12305.0
2025-03-27 10:35:00,275.17,275.5,274.99,275.16,6498.0,274.2078,274.5366,274.0284,274.1978,6498.0
2025-03-27 10:40:00,275.19,275.33,274.91,274.98,8166.0,274.2277,274.3672,273.9487,274.0184,8166.0
2025-03-27 10:45:00,274.97,275.0,274.37,274.57,9867.0,274.0085,274.0384,273.4106,273.6099,9867.0
2025-03-27 10:50:00,274.59,274.75,274.35,274.63,13162.0,273.6298,273.7893,273.3907,273.6697,13162.0
2025-03-27 10:55:00,274.62,274.82,274.34,274.7,10793.0,273.6597,273.859,273.3807,273.7394,10793.0
2025-03-27 11:00:00,274.7,274.87,274.47,274.73,13600.0,273.7394,273.9088,273.5102,273.7693,13600.0
2025-03-27 11:05:00,274.71,274.71,274.24,274.24,9223.0,273.7494,273.7494,273.281,273.281,9223.0
2025-03-27 11:10:00,274.33,274.85,274.26,274.59,13785.0,273.3707,273.8889,273.301,273.6298,13785.0
2025-03-27 11:15:00,274.61,274.84,274.4,274.84,8583.0,273.6497,273.8789,273.4405,273.8789,8583.0
2025-03-27 11:20:00,274.85,274.85,273.72,274.15,18048.0,273.8889,273.8889,272.7629,273.1914,18048.0
2025-03-27 11:25:00,274.26,274.26,273.85,273.98,4196.0,273.301,273.301,272.8924,273.0219,4196.0
2025-03-27 11:30:00,273.89,273.93,273.32,273.32,12806.0,272.9323,272.9721,272.3643,272.3643,12806.0
2025-03-27 11:35:00,273.32,273.54,272.85,272.92,6780.0,272.3643,272.5835,271.8959,271.9657,6780.0
2025-03-27 11:40:00,272.92,272.98,272.34,272.65,15278.0,271.9657,272.0254,271.3877,271.6966,15278.0
2025-03-27 11:45:00,272.54,272.82,272.48,272.64,17545.0,271.587,271.866,271.5272,271.6866,17545.0
2025-03-27 11:50:00,272.64,273.11,272.61,272.94,7318.0,271.6866,272.155,271.6567,271.9856,7318.0
2025-03-27 11:55:00,272.85,273.15,272.75,273.01,8948.0,271.8959,272.1948,271.7962,272.0553,8948.0
2025-03-27 12:00:00,273.01,273.62,272.78,273.62,14133.0,272.0553,272.6632,271.8261,272.6632,14133.0
2025-03-27 12:05:00,273.62,274.19,273.5,274.05,4812.0,272.6632,273.2312,272.5436,273.0917,4812.0
2025-03-27 12:10:00,274.03,274.03,273.59,273.76,5383.0,273.0718,273.0718,272.6333,272.8027,5383.0
2025-03-27 12:15:00,273.76,274.09,273.61,274.09,22208.0,272.8027,273.1316,272.6532,273.1316,22208.0
2025-03-27 12:20:00,274.09,274.18,273.79,273.93,6478.0,273.1316,273.2212,272.8326,272.9721,6478.0
2025-03-27 12:25:00,273.8,273.89,273.57,273.89,13459.0,272.8426,272.9323,272.6134,272.9323,13459.0
2025-03-27 12:30:00,273.87,274.27,273.79,273.79,5522.0,272.9123,273.3109,272.8326,272.8326,5522.0
2025-03-27 12:35:00,273.66,273.82,273.51,273.61,4861.0,272.7031,272.8625,272.5536,272.6532,4861.0
2025-03-27 12:40:00,273.61,273.61,273.36,273.54,7281.0,272.6532,272.6532,272.4041,272.5835,7281.0
2025-03-27 12:45:00,273.44,273.72,272.6,272.63,12990.0,272.4838,272.7629,271.6468,271.6767,12990.0
2025-03-27 12:50:00,272.65,272.72,272.46,272.48,26777.0,271.6966,271.7664,271.5073,271.5272,26777.0
2025-03-27 12:55:00,272.48,272.48,271.8,271.87,15463.0,271.5272,271.5272,270.8496,270.9193,15463.0
2025-03-27 13:00:00,271.99,272.21,271.74,272.21,21011.0,271.0389,271.2581,270.7898,271.2581,21011.0
2025-03-27 13:05:00,272.3,272.34,271.87,271.87,21283.0,271.3478,271.3877,270.9193,270.9193,21283.0
2025-03-27 13:10:00,272.01,272.53,271.87,272.53,28116.0,271.0588,271.577,270.9193,271.577,28116.0
2025-03-27 13:15:00,272.53,272.73,272.19,272.33,9661.0,271.577,271.7763,271.2382,271.3777,9661.0
2025-03-27 13:20:00,272.28,272.46,271.91,272.46,17851.0,271.3279,271.5073,270.9592,271.5073,17851.0
2025-03-27 13:25:00,272.35,272.35,271.76,271.85,12899.0,271.3976,271.3976,270.8097,270.8994,12899.0
2025-03-27 13:30:00,271.85,272.16,271.77,272.01,9697.0,270.8994,271.2083,270.8197,271.0588,9697.0
2025-03-27 13:35:00,272.03,272.14,271.66,271.8,4831.0,271.0788,271.1884,270.7101,270.8496,4831.0
2025-03-27 13:40:00,271.8,272.02,271.56,271.6,7607.0,270.8496,271.0688,270.6104,270.6503,7607.0
2025-03-27 13:45:00,271.71,272.41,271.67,272.26,6403.0,270.7599,271.4574,270.72,271.308,6403.0
2025-03-27 13:50:00,272.36,272.57,271.63,271.8,11030.0,271.4076,271.6169,270.6802,270.8496,11030.0
2025-03-27 13:55:00,271.76,271.85,271.51,271.75,7549.0,270.8097,270.8994,270.5606,270.7997,7549.0
2025-03-27 14:00:00,271.74,272.26,271.72,272.23,6429.0,270.7898,271.308,270.7698,271.2781,6429.0
2025-03-27 14:05:00,272.33,272.75,272.29,272.53,7243.0,271.3777,271.7962,271.3379,271.577,7243.0
2025-03-27 14:10:00,272.54,272.87,272.44,272.8,9489.0,271.587,271.9158,271.4873,271.8461,9489.0
2025-03-27 14:15:00,272.87,273.0,272.62,272.74,8429.0,271.9158,272.0454,271.6667,271.7863,8429.0
2025-03-27 14:20:00,272.74,273.08,272.68,272.69,6787.0,271.7863,272.1251,271.7265,271.7365,6787.0
2025-03-27 14:25:00,272.58,272.78,272.55,272.59,7931.0,271.6268,271.8261,271.5969,271.6368,7931.0
2025-03-27 14:30:00,272.69,272.77,272.22,272.6,7593.0,271.7365,271.8162,271.2681,271.6468,7593.0
2025-03-27 14:35:00,272.69,272.73,272.4,272.7,5000.0,271.7365,271.7763,271.4475,271.7464,5000.0
2025-03-27 14:40:00,272.59,272.73,272.37,272.48,9545.0,271.6368,271.7763,271.4176,271.5272,9545.0
2025-03-27 14:45:00,272.49,272.71,272.42,272.65,5840.0,271.5372,271.7564,271.4674,271.6966,5840.0
2025-03-27 14:50:00,272.68,272.99,272.6,272.79,11840.0,271.7265,272.0354,271.6468,271.8361,11840.0
2025-03-27 14:55:00,272.7,272.71,272.09,272.09,9291.0,271.7464,271.7564,271.1386,271.1386,9291.0
2025-03-27 15:00:00,272.12,272.69,272.09,272.43,5968.0,271.1685,271.7365,271.1386,271.4774,5968.0
2025-03-27 15:05:00,272.32,272.65,272.06,272.64,8000.0,271.3678,271.6966,271.1087,271.6866,8000.0
2025-03-27 15:10:00,272.68,273.11,272.64,273.11,7811.0,271.7265,272.155,271.6866,272.155,7811.0
2025-03-27 15:15:00,273.14,273.61,273.0,273.51,9496.0,272.1849,272.6532,272.0454,272.5536,9496.0
2025-03-27 15:20:00,273.51,273.79,273.51,273.76,11113.0,272.5536,272.8326,272.5536,272.8027,11113.0
2025-03-27 15:25:00,273.65,273.81,273.43,273.66,8509.0,272.6931,272.8525,272.4739,272.7031,8509.0
2025-03-27 15:30:00,273.75,273.75,273.08,273.29,14197.0,272.7928,272.7928,272.1251,272.3344,14197.0
2025-03-27 15:35:00,273.28,273.34,272.79,272.88,15896.0,272.3244,272.3842,271.8361,271.9258,15896.0
2025-03-27 15:40:00,272.86,273.07,272.68,272.88,22944.0,271.9059,272.1151,271.7265,271.9258,22944.0
2025-03-27 15:45:00,272.94,273.32,272.83,273.31,27880.0,271.9856,272.3643,271.876,272.3543,27880.0
2025-03-27 15:50:00,273.18,273.3,272.46,272.73,55562.0,272.2247,272.3443,271.5073,271.7763,55562.0
2025-03-27 15:55:00,272.89,272.9,271.79,272.03,110039.0,271.9358,271.9457,270.8396,271.0788,110039.0
2025-03-28 09:30:00,270.63,271.62,270.0,271.12,32094.0,269.6837,270.6702,269.0559,270.1719,32094.0
2025-03-28 09:35:00,271.24,272.65,271.24,272.31,5178.0,270.2915,271.6966,270.2915,271.3578,5178.0
2025-03-28 09:40:00,271.87,271.88,269.3,269.52,22066.0,270.9193,270.9293,268.3583,268.5775,22066.0
2025-03-28 09:45:00,269.69,270.13,268.85,268.94,15221.0,268.7469,269.1854,267.9099,267.9996,15221.0
2025-03-28 09:50:00,268.87,269.3,268.53,268.53,47288.0,267.9298,268.3583,267.591,267.591,47288.0
2025-03-28 09:55:00,268.62,268.79,267.45,267.64,36318.0,267.6807,267.8501,266.5148,266.7041,36318.0
2025-03-28 10:00:00,267.53,268.21,267.0,267.05,36007.0,266.5945,267.2721,266.0664,266.1162,36007.0
2025-03-28 10:05:00,266.97,266.99,265.57,266.02,21890.0,266.0365,266.0564,264.6414,265.0898,21890.0
2025-03-28 10:10:00,266.26,266.52,265.66,265.9,35395.0,265.3289,265.588,264.731,264.9702,35395.0
2025-03-28 10:15:00,265.91,266.68,265.9,266.02,6865.0,264.9802,265.7475,264.9702,265.0898,6865.0
2025-03-28 10:20:00,266.23,266.51,265.95,266.19,16150.0,265.299,265.5781,265.02,265.2592,16150.0
2025-03-28 10:25:00,266.06,266.06,265.12,265.3,18565.0,265.1296,265.1296,264.1929,264.3723,18565.0
2025-03-28 10:30:00,265.28,265.66,265.01,265.01,26318.0,264.3524,264.731,264.0833,264.0833,26318.0
2025-03-28 10:35:00,265.01,265.01,263.89,264.82,35334.0,264.0833,264.0833,262.9672,263.894,35334.0
2025-03-28 10:40:00,264.75,265.5,264.55,264.94,19132.0,263.8242,264.5716,263.6249,264.0136,19132.0
2025-03-28 10:45:00,264.9,265.21,264.47,264.59,28236.0,263.9737,264.2826,263.5452,263.6648,28236.0
2025-03-28 10:50:00,264.47,265.32,264.07,265.14,22450.0,263.5452,264.3922,263.1466,264.2129,22450.0
2025-03-28 10:55:00,265.11,265.11,264.51,264.67,6077.0,264.183,264.183,263.5851,263.7445,6077.0
2025-03-28 11:00:00,264.53,264.53,263.73,264.03,10506.0,263.605,263.605,262.8078,263.1067,10506.0
2025-03-28 11:05:00,263.91,264.49,263.88,263.91,10362.0,262.9872,263.5651,262.9573,262.9872,10362.0
2025-03-28 11:10:00,263.96,264.92,263.96,264.84,19512.0,263.037,263.9936,263.037,263.9139,19512.0
2025-03-28 11:15:00,264.66,265.0,264.55,264.76,6988.0,263.7345,264.0733,263.6249,263.8342,6988.0
2025-03-28 11:20:00,264.76,264.97,264.59,264.75,5626.0,263.8342,264.0435,263.6648,263.8242,5626.0
2025-03-28 11:25:00,264.72,265.2,264.71,265.07,8651.0,263.7943,264.2726,263.7844,264.1431,8651.0
2025-03-28 11:30:00,265.02,265.4,265.01,265.17,8425.0,264.0933,264.4719,264.0833,264.2428,8425.0
2025-03-28 11:35:00,265.29,265.55,265.19,265.42,6792.0,264.3623,264.6214,264.2627,264.4919,6792.0
2025-03-28 11:40:00,265.42,265.74,264.81,264.98,9135.0,264.4919,264.8108,263.884,264.0534,9135.0
2025-03-28 11:45:00,264.86,265.22,264.86,265.06,9676.0,263.9338,264.2926,263.9338,264.1331,9676.0
2025-03-28 11:50:00,265.06,265.2,264.6,264.86,12724.0,264.1331,264.2726,263.6747,263.9338,12724.0
2025-03-28 11:55:00,264.86,265.04,264.72,264.72,8989.0,263.9338,264.1132,263.7943,263.7943,8989.0
2025-03-28 12:00:00,264.86,265.09,264.7,264.96,9186.0,263.9338,264.163,263.7744,264.0335,9186.0
2025-03-28 12:05:00,264.96,265.11,264.8,264.8,8382.0,264.0335,264.183,263.874,263.874,8382.0
2025-03-28 12:10:00,264.84,265.11,264.81,264.91,6950.0,263.9139,264.183,263.884,263.9837,6950.0
2025-03-28 12:15:00,264.82,264.82,264.17,264.18,5140.0,263.894,263.894,263.2462,263.2562,5140.0
2025-03-28 12:20:00,264.14,264.37,264.14,264.37,18612.0,263.2164,263.4456,263.2164,263.4456,18612.0
2025-03-28 12:25:00,264.14,264.36,264.02,264.05,9934.0,263.2164,263.4356,263.0968,263.1267,9934.0
2025-03-28 12:30:00,264.24,264.48,264.12,264.17,9848.0,263.316,263.5552,263.1964,263.2462,9848.0
2025-03-28 12:35:00,264.2,264.21,263.74,263.74,11173.0,263.2761,263.2861,262.8178,262.8178,11173.0
2025-03-28 12:40:00,263.76,264.06,263.52,263.88,12298.0,262.8377,263.1366,262.5985,262.9573,12298.0
2025-03-28 12:45:00,263.87,264.08,263.75,263.88,6324.0,262.9473,263.1566,262.8277,262.9573,6324.0
2025-03-28 12:50:00,263.88,264.25,263.88,263.97,7400.0,262.9573,263.326,262.9573,263.0469,7400.0
2025-03-28 12:55:00,263.97,264.19,263.96,264.13,24775.0,263.0469,263.2662,263.037,263.2064,24775.0
2025-03-28 13:00:00,264.09,264.13,263.65,263.82,17789.0,263.1665,263.2064,262.7281,262.8975,17789.0
2025-03-28 13:05:00,263.71,263.82,263.49,263.5,14336.0,262.7879,262.8975,262.5686,262.5786,14336.0
2025-03-28 13:10:00,263.47,263.54,263.11,263.11,3800.0,262.5487,262.6185,262.19,262.19,3800.0
2025-03-28 13:15:00,263.22,263.83,263.01,263.83,56630.0,262.2996,262.9074,262.0903,262.9074,56630.0
2025-03-28 13:20:00,263.73,264.03,263.7,263.9,21401.0,262.8078,263.1067,262.7779,262.9772,21401.0
2025-03-28 13:25:00,263.81,263.81,263.2,263.34,4905.0,262.8875,262.8875,262.2796,262.4192,4905.0
2025-03-28 13:30:00,263.34,263.49,263.06,263.38,8297.0,262.4192,262.5686,262.1401,262.459,8297.0
2025-03-28 13:35:00,263.38,263.79,263.27,263.79,13027.0,262.459,262.8676,262.3494,262.8676,13027.0
2025-03-28 13:40:00,263.71,264.27,263.71,264.17,23880.0,262.7879,263.3459,262.7879,263.2462,23880.0
2025-03-28 13:45:00,264.17,264.28,263.76,264.13,13568.0,263.2462,263.3559,262.8377,263.2064,13568.0
2025-03-28 13:50:00,264.13,264.33,263.99,264.23,8349.0,263.2064,263.4057,263.0669,263.306,8349.0
2025-03-28 13:55:00,264.23,264.68,264.23,264.68,9245.0,263.306,263.7545,263.306,263.7545,9245.0
2025-03-28 14:00:00,264.7,265.02,264.53,264.62,9797.0,263.7744,264.0933,263.605,263.6947,9797.0
2025-03-28 14:05:00,264.62,264.96,264.51,264.96,25463.0,263.6947,264.0335,263.5851,264.0335,25463.0
2025-03-28 14:10:00,264.96,265.14,264.68,264.68,10441.0,264.0335,264.2129,263.7545,263.7545,10441.0
2025-03-28 14:15:00,264.8,265.31,264.79,265.3,12422.0,263.874,264.3823,263.8641,264.3723,12422.0
2025-03-28 14:20:00,265.19,265.43,264.75,264.75,11109.0,264.2627,264.5018,263.8242,263.8242,11109.0
2025-03-28 14:25:00,264.89,264.89,264.62,264.88,7009.0,263.9637,263.9637,263.6947,263.9538,7009.0
2025-03-28 14:30:00,264.81,265.08,264.73,265.0,32921.0,263.884,264.1531,263.8043,264.0733,32921.0
2025-03-28 14:35:00,265.01,265.03,264.72,265.03,10776.0,264.0833,264.1032,263.7943,264.1032,10776.0
2025-03-28 14:40:00,265.0,265.15,264.91,265.0,7740.0,264.0733,264.2228,263.9837,264.0733,7740.0
2025-03-28 14:45:00,265.14,265.14,264.41,264.7,49638.0,264.2129,264.2129,263.4854,263.7744,49638.0
2025-03-28 14:50:00,264.68,264.89,264.61,264.89,6374.0,263.7545,263.9637,263.6847,263.9637,6374.0
2025-03-28 14:55:00,264.88,265.23,264.84,265.03,4703.0,263.9538,264.3025,263.9139,264.1032,4703.0
2025-03-28 15:00:00,265.0,265.26,264.97,265.04,16664.0,264.0733,264.3324,264.0435,264.1132,16664.0
2025-03-28 15:05:00,265.12,265.42,265.1,265.19,16629.0,264.1929,264.4919,264.173,264.2627,16629.0
2025-03-28 15:10:00,265.09,265.22,264.87,265.06,19873.0,264.163,264.2926,263.9438,264.1331,19873.0
2025-03-28 15:15:00,265.13,265.24,264.81,265.24,19423.0,264.2029,264.3125,263.884,264.3125,19423.0
2025-03-28 15:20:00,265.25,265.37,264.84,264.84,21213.0,264.3225,264.4421,263.9139,263.9139,21213.0
2025-03-28 15:25:00,264.9,264.91,264.43,264.43,14972.0,263.9737,263.9837,263.5053,263.5053,14972.0
2025-03-28 15:30:00,264.42,264.45,263.81,264.07,38760.0,263.4954,263.5253,262.8875,263.1466,38760.0
2025-03-28 15:35:00,264.03,264.35,263.94,264.23,36369.0,263.1067,263.4256,263.0171,263.306,36369.0
2025-03-28 15:40:00,264.25,264.73,264.2,264.6,74778.0,263.326,263.8043,263.2761,263.6747,74778.0
2025-03-28 15:45:00,264.64,265.2,264.54,265.16,27667.0,263.7146,264.2726,263.615,264.2328,27667.0
2025-03-28 15:50:00,265.21,265.66,264.35,265.57,76502.0,264.2826,264.731,263.4256,264.6414,76502.0
2025-03-28 15:55:00,265.54,265.55,265.1,265.35,179230.0,264.6115,264.6214,264.173,264.4221,179230.0
2025-03-31 09:30:00,262.49,263.56,260.86,262.48,67157.0,261.5721,262.6384,259.9478,261.5622,67157.0
2025-03-31 09:35:00,262.51,264.61,262.36,263.17,23484.0,261.5921,263.6847,261.4426,262.2497,23484.0
2025-03-31 09:40:00,263.46,263.46,261.08,261.18,19028.0,262.5387,262.5387,260.1671,260.2667,19028.0
2025-03-31 09:45:00,260.93,261.16,259.0,259.6,66145.0,260.0176,260.2468,258.0943,258.6922,66145.0
2025-03-31 09:50:00,259.8,261.36,259.78,261.16,50142.0,258.8915,260.4461,258.8716,260.2468,50142.0
2025-03-31 09:55:00,261.39,261.74,260.78,261.19,12701.0,260.476,260.8247,259.8681,260.2767,12701.0
2025-03-31 10:00:00,261.19,262.82,261.05,262.63,23943.0,260.2767,261.901,260.1372,261.7116,23943.0
2025-03-31 10:05:00,262.61,264.02,262.57,263.61,27414.0,261.6917,263.0968,261.6518,262.6882,27414.0
2025-03-31 10:10:00,263.41,263.77,263.3,263.43,41749.0,262.4889,262.8476,262.3793,262.5088,41749.0
2025-03-31 10:15:00,263.43,263.72,262.13,262.25,32191.0,262.5088,262.7978,261.2134,261.333,32191.0
2025-03-31 10:20:00,262.25,262.43,261.46,261.92,43041.0,261.333,261.5123,260.5457,261.0041,43041.0
2025-03-31 10:25:00,262.15,262.15,261.61,261.61,11458.0,261.2333,261.2333,260.6952,260.6952,11458.0
2025-03-31 10:30:00,261.62,262.88,261.54,262.8,31992.0,260.7052,261.9608,260.6254,261.881,31992.0
2025-03-31 10:35:00,262.9,262.9,262.26,262.61,8963.0,261.9807,261.9807,261.3429,261.6917,8963.0
2025-03-31 10:40:00,262.62,262.93,262.22,262.55,7695.0,261.7017,262.0106,261.3031,261.6319,7695.0
2025-03-31 10:45:00,262.4,263.35,262.28,263.25,30262.0,261.4824,262.4291,261.3629,262.3295,30262.0
2025-03-31 10:50:00,263.33,263.47,262.4,263.47,22853.0,262.4092,262.5487,261.4824,262.5487,22853.0
2025-03-31 10:55:00,263.71,263.8,263.24,263.76,5069.0,262.7879,262.8775,262.3195,262.8377,5069.0
2025-03-31 11:00:00,263.76,264.06,263.76,263.97,10745.0,262.8377,263.1366,262.8377,263.0469,10745.0
2025-03-31 11:05:00,263.96,264.4,263.84,263.96,16823.0,263.037,263.4754,262.9174,263.037,16823.0
2025-03-31 11:10:00,264.0,264.49,263.99,264.17,18103.0,263.0768,263.5651,263.0669,263.2462,18103.0
2025-03-31 11:15:00,264.29,265.48,264.28,265.48,7303.0,263.3658,264.5517,263.3559,264.5517,7303.0
2025-03-31 11:20:00,265.35,265.75,265.3,265.63,12193.0,264.4221,264.8207,264.3723,264.7011,12193.0
2025-03-31 11:25:00,265.74,265.76,264.95,264.95,16225.0,264.8108,264.8307,264.0235,264.0235,16225.0
2025-03-31 11:30:00,264.98,265.1,264.63,264.86,22518.0,264.0534,264.173,263.7046,263.9338,22518.0
2025-03-31 11:35:00,264.98,265.59,264.98,265.11,10191.0,264.0534,264.6613,264.0534,264.183,10191.0
2025-03-31 11:40:00,265.26,265.54,265.11,265.33,7316.0,264.3324,264.6115,264.183,264.4022,7316.0
2025-03-31 11:45:00,265.35,265.94,265.31,265.73,7947.0,264.4221,265.0101,264.3823,264.8008,7947.0
2025-03-31 11:50:00,265.69,266.38,265.56,266.19,37908.0,264.7609,265.4485,264.6314,265.2592,37908.0
2025-03-31 11:55:00,266.2,266.26,265.36,265.45,10052.0,265.2692,265.3289,264.4321,264.5218,10052.0
2025-03-31 12:00:00,265.44,265.74,265.06,265.27,11920.0,264.5118,264.8108,264.1331,264.3424,11920.0
2025-03-31 12:05:00,265.13,265.13,264.1,264.28,46188.0,264.2029,264.2029,263.1765,263.3559,46188.0
2025-03-31 12:10:00,264.28,264.28,263.62,263.87,19648.0,263.3559,263.3559,262.6982,262.9473,19648.0
2025-03-31 12:15:00,263.74,264.64,263.68,264.51,13273.0,262.8178,263.7146,262.758,263.5851,13273.0
2025-03-31 12:20:00,264.39,265.15,264.34,265.15,18318.0,263.4655,264.2228,263.4157,264.2228,18318.0
2025-03-31 12:25:00,265.23,266.12,265.12,265.97,6444.0,264.3025,265.1894,264.1929,265.04,6444.0
2025-03-31 12:30:00,265.93,266.0,265.53,265.89,5383.0,265.0001,265.0699,264.6015,264.9602,5383.0
2025-03-31 12:35:00,265.98,266.33,265.89,266.33,8158.0,265.0499,265.3987,264.9602,265.3987,8158.0
2025-03-31 12:40:00,266.14,266.45,265.92,265.98,5869.0,265.2094,265.5183,264.9901,265.0499,5869.0
2025-03-31 12:45:00,265.87,266.43,265.87,266.14,4656.0,264.9403,265.4983,264.9403,265.2094,4656.0
2025-03-31 12:50:00,266.17,266.49,265.98,266.43,7402.0,265.2393,265.5581,265.0499,265.4983,7402.0
2025-03-31 12:55:00,266.43,266.43,265.9,265.98,12139.0,265.4983,265.4983,264.9702,265.0499,12139.0
2025-03-31 13:00:00,265.9,266.32,265.69,266.31,5094.0,264.9702,265.3887,264.7609,265.3788,5094.0
2025-03-31 13:05:00,266.34,266.6,266.31,266.56,3194.0,265.4087,265.6678,265.3788,265.6279,3194.0
2025-03-31 13:10:00,266.57,267.28,266.57,267.19,33066.0,265.6379,266.3454,265.6379,266.2557,33066.0
2025-03-31 13:15:00,267.11,267.2,266.2,266.27,18586.0,266.176,266.2657,265.2692,265.3389,18586.0
2025-03-31 13:20:00,266.27,266.35,265.82,266.08,13494.0,265.3389,265.4186,264.8905,265.1496,13494.0
2025-03-31 13:25:00,266.33,266.47,266.06,266.47,2274.0,265.3987,265.5382,265.1296,265.5382,2274.0
2025-03-31 13:30:00,266.55,266.75,266.39,266.75,8515.0,265.6179,265.8172,265.4585,265.8172,8515.0
2025-03-31 13:35:00,266.92,267.05,266.59,266.84,9038.0,265.9866,266.1162,265.6578,265.9069,9038.0
2025-03-31 13:40:00,266.81,266.82,265.95,265.96,14424.0,265.877,265.887,265.02,265.03,14424.0
2025-03-31 13:45:00,265.93,266.18,265.79,266.01,36833.0,265.0001,265.2492,264.8606,265.0798,36833.0
2025-03-31 13:50:00,266.07,266.47,266.06,266.46,12176.0,265.1396,265.5382,265.1296,265.5282,12176.0
2025-03-31 13:55:00,266.32,266.43,266.07,266.27,43956.0,265.3887,265.4983,265.1396,265.3389,43956.0
2025-03-31 14:00:00,266.27,267.42,266.27,267.42,6844.0,265.3389,266.4849,265.3389,266.4849,6844.0
2025-03-31 14:05:00,267.41,268.52,267.24,268.51,10181.0,266.4749,267.581,266.3055,267.5711,10181.0
2025-03-31 14:10:00,268.53,269.01,268.21,268.32,12774.0,267.591,268.0693,267.2721,267.3817,12774.0
2025-03-31 14:15:00,268.2,268.54,268.12,268.48,8689.0,267.2622,267.601,267.1824,267.5412,8689.0
2025-03-31 14:20:00,268.56,268.57,267.86,268.31,11360.0,267.6209,267.6309,266.9233,267.3718,11360.0
2025-03-31 14:25:00,268.09,268.2,267.92,268.18,10758.0,267.1525,267.2622,266.9831,267.2422,10758.0
2025-03-31 14:30:00,268.2,268.69,268.2,268.32,17213.0,267.2622,267.7504,267.2622,267.3817,17213.0
2025-03-31 14:35:00,268.7,268.7,268.28,268.29,18721.0,267.7604,267.7604,267.3419,267.3518,18721.0
2025-03-31 14:40:00,268.09,268.53,268.0,268.38,6910.0,267.1525,267.591,267.0629,267.4415,6910.0
2025-03-31 14:45:00,268.1,268.1,267.42,267.98,13152.0,267.1625,267.1625,266.4849,267.0429,13152.0
2025-03-31 14:50:00,267.98,268.31,267.9,268.15,5942.0,267.0429,267.3718,266.9632,267.2123,5942.0
2025-03-31 14:55:00,268.02,268.08,267.39,267.42,7813.0,267.0828,267.1426,266.455,266.4849,7813.0
2025-03-31 15:00:00,267.45,268.1,267.44,268.1,9392.0,266.5148,267.1625,266.5048,267.1625,9392.0
2025-03-31 15:05:00,268.15,268.33,267.94,268.18,12720.0,267.2123,267.3917,267.0031,267.2422,12720.0
2025-03-31 15:10:00,268.21,268.9,268.1,268.5,13921.0,267.2721,267.9597,267.1625,267.5611,13921.0
2025-03-31 15:15:00,268.56,268.87,268.41,268.62,23877.0,267.6209,267.9298,267.4714,267.6807,23877.0
2025-03-31 15:20:00,268.82,269.3,268.62,269.04,18005.0,267.88,268.3583,267.6807,268.0992,18005.0
2025-03-31 15:25:00,268.95,268.97,268.1,268.42,36920.0,268.0095,268.0295,267.1625,267.4814,36920.0
2025-03-31 15:30:00,268.35,269.33,268.25,269.3,24315.0,267.4116,268.3882,267.312,268.3583,24315.0
2025-03-31 15:35:00,269.29,269.29,268.78,269.0,24428.0,268.3483,268.3483,267.8401,268.0594,24428.0
2025-03-31 15:40:00,269.11,270.34,269.1,269.29,64772.0,268.169,269.3947,268.159,268.3483,64772.0
2025-03-31 15:45:00,269.16,269.72,268.7,268.96,30114.0,268.2188,268.7768,267.7604,268.0195,30114.0
2025-03-31 15:50:00,268.8,269.11,268.08,268.81,60266.0,267.8601,268.169,267.1426,267.87,60266.0
2025-03-31 15:55:00,268.81,269.35,268.57,269.12,224101.0,267.87,268.4081,267.6309,268.1789,224101.0
2025-04-01 09:30:00,265.74,267.96,265.24,267.33,50718.0,264.8108,267.023,264.3125,266.3952,50718.0
2025-04-01 09:35:00,267.3,267.94,266.24,266.81,72848.0,266.3653,267.0031,265.309,265.877,72848.0
2025-04-01 09:40:00,266.93,267.72,266.54,267.0,19274.0,265.9966,266.7838,265.608,266.0664,19274.0
2025-04-01 09:45:00,267.0,268.05,266.72,267.63,15107.0,266.0664,267.1127,265.7873,266.6942,15107.0
2025-04-01 09:50:00,267.63,267.85,266.83,267.76,11287.0,266.6942,266.9134,265.8969,266.8237,11287.0
2025-04-01 09:55:00,267.75,267.86,266.79,267.33,8795.0,266.8137,266.9233,265.8571,266.3952,8795.0
2025-04-01 10:00:00,267.34,267.44,265.2,265.39,17987.0,266.4052,266.5048,264.2726,264.462,17987.0
2025-04-01 10:05:00,265.39,266.16,265.39,266.04,74377.0,264.462,265.2293,264.462,265.1097,74377.0
2025-04-01 10:10:00,266.04,266.21,265.23,265.36,22928.0,265.1097,265.2791,264.3025,264.4321,22928.0
2025-04-01 10:15:00,265.36,265.97,265.11,265.96,32637.0,264.4321,265.04,264.183,265.03,32637.0
2025-04-01 10:20:00,266.0,266.54,265.74,266.09,70477.0,265.0699,265.608,264.8108,265.1595,70477.0
2025-04-01 10:25:00,266.06,267.05,266.06,266.62,20952.0,265.1296,266.1162,265.1296,265.6877,20952.0
2025-04-01 10:30:00,266.42,266.63,265.93,266.22,28645.0,265.4884,265.6976,265.0001,265.2891,28645.0
2025-04-01 10:35:00,266.33,266.81,266.2,266.48,39107.0,265.3987,265.877,265.2692,265.5482,39107.0
2025-04-01 10:40:00,266.3,267.35,266.11,267.23,9424.0,265.3688,266.4151,265.1795,266.2955,9424.0
2025-04-01 10:45:00,267.13,267.13,266.56,266.91,10658.0,266.1959,266.1959,265.6279,265.9767,10658.0
2025-04-01 10:50:00,266.98,267.85,266.98,267.81,15130.0,266.0464,266.9134,266.0464,266.8735,15130.0
2025-04-01 10:55:00,267.89,268.17,267.65,267.99,21329.0,266.9532,267.2323,266.7141,267.0529,21329.0
2025-04-01 11:00:00,267.91,268.4,267.65,268.17,29362.0,266.9732,267.4615,266.7141,267.2323,29362.0
2025-04-01 11:05:00,268.2,268.54,268.02,268.24,16480.0,267.2622,267.601,267.0828,267.302,16480.0
2025-04-01 11:10:00,268.24,268.93,268.04,268.81,15750.0,267.302,267.9896,267.1027,267.87,15750.0
2025-04-01 11:15:00,268.81,269.25,268.66,269.03,22318.0,267.87,268.3085,267.7205,268.0893,22318.0
2025-04-01 11:20:00,268.88,269.05,268.49,268.97,8224.0,267.9398,268.1092,267.5511,268.0295,8224.0
2025-04-01 11:25:00,268.88,269.18,268.31,268.38,20975.0,267.9398,268.2387,267.3718,267.4415,20975.0
2025-04-01 11:30:00,268.38,268.71,268.21,268.5,12603.0,267.4415,267.7704,267.2721,267.5611,12603.0
2025-04-01 11:35:00,268.73,269.04,268.26,268.88,10568.0,267.7903,268.0992,267.3219,267.9398,10568.0
2025-04-01 11:40:00,268.76,269.11,268.59,269.11,8539.0,267.8202,268.169,267.6508,268.169,8539.0
2025-04-01 11:45:00,269.06,269.38,269.04,269.23,9834.0,268.1192,268.438,268.0992,268.2886,9834.0
2025-04-01 11:50:00,269.31,269.54,269.08,269.5,13930.0,268.3683,268.5975,268.1391,268.5576,13930.0
2025-04-01 11:55:00,269.56,270.16,269.43,270.0,51212.0,268.6174,269.2153,268.4879,269.0559,51212.0
2025-04-01 12:00:00,269.99,270.57,269.88,270.42,51296.0,269.0459,269.6239,268.9363,269.4744,51296.0
2025-04-01 12:05:00,270.38,270.39,270.02,270.25,13721.0,269.4345,269.4445,269.0758,269.305,13721.0
2025-04-01 12:10:00,270.25,270.27,269.82,270.05,9898.0,269.305,269.3249,268.8765,269.1057,9898.0
2025-04-01 12:15:00,270.12,270.83,270.03,270.58,7147.0,269.1754,269.883,269.0858,269.6338,7147.0
2025-04-01 12:20:00,270.58,270.84,270.3,270.53,7007.0,269.6338,269.8929,269.3548,269.584,7007.0
2025-04-01 12:25:00,270.39,270.39,269.45,269.45,10947.0,269.4445,269.4445,268.5078,268.5078,10947.0
2025-04-01 12:30:00,269.54,269.8,269.23,269.34,9489.0,268.5975,268.8566,268.2886,268.3982,9489.0
2025-04-01 12:35:00,269.43,269.81,269.13,269.13,14240.0,268.4879,268.8665,268.1889,268.1889,14240.0
2025-04-01 12:40:00,269.25,269.66,269.13,269.41,6728.0,268.3085,268.7171,268.1889,268.4679,6728.0
2025-04-01 12:45:00,269.26,269.68,269.11,269.58,11779.0,268.3185,268.737,268.169,268.6373,11779.0
2025-04-01 12:50:00,269.58,270.04,269.56,269.85,10676.0,268.6373,269.0957,268.6174,268.9064,10676.0
2025-04-01 12:55:00,269.76,270.25,269.76,269.85,17151.0,268.8167,269.305,268.8167,268.9064,17151.0
2025-04-01 13:00:00,269.81,270.03,269.79,269.91,3656.0,268.8665,269.0858,268.8466,268.9662,3656.0
2025-04-01 13:05:00,269.91,269.92,269.3,269.4,6558.0,268.9662,268.9761,268.3583,268.458,6558.0
2025-04-01 13:10:00,269.37,269.8,269.18,269.72,11184.0,268.4281,268.8566,268.2387,268.7768,11184.0
2025-04-01 13:15:00,269.64,269.7,269.1,269.11,9095.0,268.6971,268.7569,268.159,268.169,9095.0
2025-04-01 13:20:00,269.12,269.16,268.84,268.99,11561.0,268.1789,268.2188,267.8999,268.0494,11561.0
2025-04-01 13:25:00,269.01,269.15,268.65,268.65,12359.0,268.0693,268.2088,267.7106,267.7106,12359.0
2025-04-01 13:30:00,268.65,269.1,268.55,268.55,12813.0,267.7106,268.159,267.6109,267.6109,12813.0
2025-04-01 13:35:00,268.73,269.01,268.59,268.89,9515.0,267.7903,268.0693,267.6508,267.9497,9515.0
2025-04-01 13:40:00,268.94,269.26,268.76,268.88,10080.0,267.9996,268.3185,267.8202,267.9398,10080.0
2025-04-01 13:45:00,268.76,269.37,268.76,269.12,12003.0,267.8202,268.4281,267.8202,268.1789,12003.0
2025-04-01 13:50:00,269.11,269.62,269.11,269.22,14095.0,268.169,268.6772,268.169,268.2786,14095.0
2025-04-01 13:55:00,269.23,269.23,268.72,268.79,8447.0,268.2886,268.2886,267.7803,267.8501,8447.0
2025-04-01 14:00:00,268.91,268.91,268.08,268.13,10016.0,267.9697,267.9697,267.1426,267.1924,10016.0
2025-04-01 14:05:00,268.23,268.23,267.78,267.81,4200.0,267.2921,267.2921,266.8436,266.8735,4200.0
2025-04-01 14:10:00,267.81,268.11,267.61,268.01,14260.0,266.8735,267.1725,266.6742,267.0728,14260.0
2025-04-01 14:15:00,267.99,267.99,267.2,267.3,6920.0,267.0529,267.0529,266.2657,266.3653,6920.0
2025-04-01 14:20:00,267.36,267.44,266.82,266.82,12315.0,266.4251,266.5048,265.887,265.887,12315.0
2025-04-01 14:25:00,266.93,267.36,266.93,267.21,8149.0,265.9966,266.4251,265.9966,266.2756,8149.0
2025-04-01 14:30:00,267.22,267.49,267.09,267.25,10579.0,266.2856,266.5546,266.156,266.3155,10579.0
2025-04-01 14:35:00,267.15,267.49,266.86,267.06,11970.0,266.2158,266.5546,265.9268,266.1261,11970.0
2025-04-01 14:40:00,267.07,267.44,267.07,267.37,11120.0,266.1361,266.5048,266.1361,266.4351,11120.0
2025-04-01 14:45:00,267.33,267.36,267.05,267.23,21398.0,266.3952,266.4251,266.1162,266.2955,21398.0
2025-04-01 14:50:00,267.23,267.6,266.91,267.52,17607.0,266.2955,266.6643,265.9767,266.5845,17607.0
2025-04-01 14:55:00,267.54,268.27,267.51,268.19,13139.0,266.6045,267.3319,266.5746,267.2522,13139.0
2025-04-01 15:00:00,268.16,268.71,268.08,268.68,12984.0,267.2223,267.7704,267.1426,267.7405,12984.0
2025-04-01 15:05:00,268.68,269.16,268.61,268.68,29121.0,267.7405,268.2188,267.6707,267.7405,29121.0
2025-04-01 15:10:00,268.64,268.85,268.41,268.75,8905.0,267.7006,267.9099,267.4714,267.8102,8905.0
2025-04-01 15:15:00,268.75,269.23,268.75,268.95,18254.0,267.8102,268.2886,267.8102,268.0095,18254.0
2025-04-01 15:20:00,269.13,269.56,268.88,269.55,13580.0,268.1889,268.6174,267.9398,268.6074,13580.0
2025-04-01 15:25:00,269.47,269.58,269.1,269.18,15783.0,268.5277,268.6373,268.159,268.2387,15783.0
2025-04-01 15:30:00,269.14,269.68,268.87,269.23,20366.0,268.1989,268.737,267.9298,268.2886,20366.0
2025-04-01 15:35:00,269.23,269.89,269.13,269.69,27160.0,268.2886,268.9462,268.1889,268.7469,27160.0
2025-04-01 15:40:00,269.69,270.05,269.62,269.85,44787.0,268.7469,269.1057,268.6772,268.9064,44787.0
2025-04-01 15:45:00,269.85,270.45,269.72,270.38,38942.0,268.9064,269.5043,268.7768,269.4345,38942.0
2025-04-01 15:50:00,270.46,270.77,269.75,270.55,51380.0,269.5143,269.8232,268.8067,269.6039,51380.0
2025-04-01 15:55:00,270.6,270.88,270.06,270.48,118590.0,269.6538,269.9328,269.1157,269.5342,118590.0
2025-04-02 09:30:00,266.89,269.75,266.57,269.55,40961.0,265.9567,268.8067,265.6379,268.6074,40961.0
2025-04-02 09:35:00,269.55,270.56,268.86,270.38,10834.0,268.6074,269.6139,267.9198,269.4345,10834.0
2025-04-02 09:40:00,270.4,270.91,270.07,270.5,8929.0,269.4545,269.9627,269.1256,269.5541,8929.0
2025-04-02 09:45:00,270.83,271.39,270.62,271.25,10567.0,269.883,270.441,269.6737,270.3015,10567.0
2025-04-02 09:50:00,271.25,272.36,271.0,271.39,7676.0,270.3015,271.4076,270.0524,270.441,7676.0
2025-04-02 09:55:00,271.16,271.2,269.93,270.69,16027.0,270.2118,270.2517,268.9861,269.7435,16027.0
2025-04-02 10:00:00,270.23,272.29,270.23,272.16,13553.0,269.2851,271.3379,269.2851,271.2083,13553.0
2025-04-02 10:05:00,271.89,272.15,271.25,271.41,11756.0,270.9393,271.1983,270.3015,270.4609,11756.0
2025-04-02 10:10:00,271.41,271.87,270.73,271.12,7289.0,270.4609,270.9193,269.7833,270.1719,7289.0
2025-04-02 10:15:00,271.19,271.71,270.91,271.67,7396.0,270.2417,270.7599,269.9627,270.72,7396.0
2025-04-02 10:20:00,271.75,272.0,271.57,271.98,9584.0,270.7997,271.0489,270.6204,271.0289,9584.0
2025-04-02 10:25:00,271.92,272.7,271.78,272.69,9775.0,270.9691,271.7464,270.8296,271.7365,9775.0
2025-04-02 10:30:00,272.56,273.42,272.56,273.02,16002.0,271.6069,272.4639,271.6069,272.0653,16002.0
2025-04-02 10:35:00,272.8,272.84,272.35,272.57,7657.0,271.8461,271.8859,271.3976,271.6169,7657.0
2025-04-02 10:40:00,272.48,272.83,272.32,272.49,5210.0,271.5272,271.876,271.3678,271.5372,5210.0
2025-04-02 10:45:00,272.51,272.81,272.3,272.7,10061.0,271.5571,271.856,271.3478,271.7464,10061.0
2025-04-02 10:50:00,272.61,272.92,272.59,272.65,14319.0,271.6567,271.9657,271.6368,271.6966,14319.0
2025-04-02 10:55:00,272.87,273.63,272.67,273.4,9469.0,271.9158,272.6732,271.7165,272.444,9469.0
2025-04-02 11:00:00,273.35,273.59,272.85,273.59,10746.0,272.3941,272.6333,271.8959,272.6333,10746.0
2025-04-02 11:05:00,273.61,273.69,273.32,273.51,5961.0,272.6532,272.733,272.3643,272.5536,5961.0
2025-04-02 11:10:00,273.56,273.59,272.98,273.01,8854.0,272.6034,272.6333,272.0254,272.0553,8854.0
2025-04-02 11:15:00,273.04,273.24,272.65,273.08,10702.0,272.0852,272.2845,271.6966,272.1251,10702.0
2025-04-02 11:20:00,273.37,273.92,273.27,273.75,6900.0,272.4141,272.9622,272.3144,272.7928,6900.0
2025-04-02 11:25:00,273.77,274.36,273.77,274.15,6403.0,272.8127,273.4006,272.8127,273.1914,6403.0
2025-04-02 11:30:00,274.15,274.16,273.69,274.16,11685.0,273.1914,273.2013,272.733,273.2013,11685.0
2025-04-02 11:35:00,273.98,274.34,273.75,274.03,9027.0,273.0219,273.3807,272.7928,273.0718,9027.0
2025-04-02 11:40:00,274.0,274.15,273.53,273.74,6896.0,273.0419,273.1914,272.5735,272.7828,6896.0
2025-04-02 11:45:00,273.57,273.58,272.89,273.0,6093.0,272.6134,272.6233,271.9358,272.0454,6093.0
2025-04-02 11:50:00,273.16,273.16,272.56,273.04,9156.0,272.2048,272.2048,271.6069,272.0852,9156.0
2025-04-02 11:55:00,272.97,273.57,272.77,273.31,8399.0,272.0155,272.6134,271.8162,272.3543,8399.0
2025-04-02 12:00:00,273.34,273.48,273.21,273.38,18512.0,272.3842,272.5237,272.2546,272.424,18512.0
2025-04-02 12:05:00,273.4,273.51,273.09,273.2,12233.0,272.444,272.5536,272.1351,272.2447,12233.0
2025-04-02 12:10:00,273.22,274.07,273.21,274.07,6748.0,272.2646,273.1116,272.2546,273.1116,6748.0
2025-04-02 12:15:00,274.19,274.36,273.9,273.98,7319.0,273.2312,273.4006,272.9422,273.0219,7319.0
2025-04-02 12:20:00,274.09,274.35,274.09,274.25,12516.0,273.1316,273.3907,273.1316,273.291,12516.0
2025-04-02 12:25:00,274.25,274.69,273.93,274.5,7901.0,273.291,273.7295,272.9721,273.5401,7901.0
2025-04-02 12:30:00,274.68,274.68,274.21,274.56,15860.0,273.7195,273.7195,273.2511,273.5999,15860.0
2025-04-02 12:35:00,274.51,274.51,273.81,274.06,20946.0,273.5501,273.5501,272.8525,273.1017,20946.0
2025-04-02 12:40:00,274.15,274.32,273.9,274.29,10341.0,273.1914,273.3608,272.9422,273.3309,10341.0
2025-04-02 12:45:00,274.32,274.89,274.11,274.89,4892.0,273.3608,273.9288,273.1515,273.9288,4892.0
2025-04-02 12:50:00,274.89,275.42,274.87,274.96,21107.0,273.9288,274.4569,273.9088,273.9985,21107.0
2025-04-02 12:55:00,275.24,275.24,274.71,275.12,15829.0,274.2775,274.2775,273.7494,274.158,15829.0
2025-04-02 13:00:00,275.23,275.54,275.06,275.5,9867.0,274.2676,274.5765,274.0982,274.5366,9867.0
2025-04-02 13:05:00,275.56,276.36,275.41,276.23,40137.0,274.5964,275.3936,274.4469,275.2641,40137.0
2025-04-02 13:10:00,276.26,277.32,276.16,277.04,40576.0,275.294,276.3503,275.1943,276.0712,40576.0
2025-04-02 13:15:00,277.04,277.19,276.5,276.7,11160.0,276.0712,276.2207,275.5331,275.7324,11160.0
2025-04-02 13:20:00,276.61,277.21,276.46,276.77,33205.0,275.6427,276.2407,275.4933,275.8022,33205.0
2025-04-02 13:25:00,276.73,276.83,276.52,276.53,9030.0,275.7623,275.862,275.5531,275.563,9030.0
2025-04-02 13:30:00,276.53,276.53,275.8,275.87,17166.0,275.563,275.563,274.8356,274.9053,17166.0
2025-04-02 13:35:00,275.82,275.87,275.22,275.44,10136.0,274.8555,274.9053,274.2576,274.4768,10136.0
2025-04-02 13:40:00,275.53,275.61,274.55,274.87,25599.0,274.5665,274.6462,273.59,273.9088,25599.0
2025-04-02 13:45:00,274.81,274.83,274.14,274.4,10606.0,273.849,273.869,273.1814,273.4405,10606.0
2025-04-02 13:50:00,274.44,274.44,273.92,274.03,15498.0,273.4803,273.4803,272.9622,273.0718,15498.0
2025-04-02 13:55:00,274.17,274.73,274.16,274.42,18917.0,273.2113,273.7693,273.2013,273.4604,18917.0
2025-04-02 14:00:00,274.34,274.51,274.11,274.11,13309.0,273.3807,273.5501,273.1515,273.1515,13309.0
2025-04-02 14:05:00,274.1,274.19,273.76,273.84,9241.0,273.1415,273.2312,272.8027,272.8824,9241.0
2025-04-02 14:10:00,273.92,274.07,273.66,273.89,23629.0,272.9622,273.1116,272.7031,272.9323,23629.0
2025-04-02 14:15:00,273.82,273.93,273.56,273.86,7359.0,272.8625,272.9721,272.6034,272.9024,7359.0
2025-04-02 14:20:00,273.73,273.84,273.28,273.41,10957.0,272.7728,272.8824,272.3244,272.4539,10957.0
2025-04-02 14:25:00,273.48,273.57,272.6,272.69,10968.0,272.5237,272.6134,271.6468,271.7365,10968.0
2025-04-02 14:30:00,272.53,273.32,272.5,273.27,10667.0,271.577,272.3643,271.5471,272.3144,10667.0
2025-04-02 14:35:00,273.23,274.46,273.23,274.46,15709.0,272.2746,273.5003,272.2746,273.5003,15709.0
2025-04-02 14:40:00,274.47,274.49,273.85,274.0,7877.0,273.5102,273.5302,272.8924,273.0419,7877.0
2025-04-02 14:45:00,274.01,274.4,273.95,274.4,4953.0,273.0518,273.4405,272.9921,273.4405,4953.0
2025-04-02 14:50:00,274.39,274.47,274.01,274.26,10760.0,273.4305,273.5102,273.0518,273.301,10760.0
2025-04-02 14:55:00,274.06,274.09,273.32,273.32,21222.0,273.1017,273.1316,272.3643,272.3643,21222.0
2025-04-02 15:00:00,273.32,274.3,273.32,274.27,14063.0,272.3643,273.3408,272.3643,273.3109,14063.0
2025-04-02 15:05:00,274.25,274.26,273.8,273.81,36743.0,273.291,273.301,272.8426,272.8525,36743.0
2025-04-02 15:10:00,273.68,274.09,273.61,273.78,9887.0,272.723,273.1316,272.6532,272.8226,9887.0
2025-04-02 15:15:00,273.73,273.99,273.37,273.69,12969.0,272.7728,273.0319,272.4141,272.733,12969.0
2025-04-02 15:20:00,273.63,274.34,273.63,274.27,12575.0,272.6732,273.3807,272.6732,273.3109,12575.0
2025-04-02 15:25:00,274.34,274.48,273.88,274.34,8985.0,273.3807,273.5202,272.9223,273.3807,8985.0
2025-04-02 15:30:00,274.19,275.13,273.96,274.85,16349.0,273.2312,274.1679,273.002,273.8889,16349.0
2025-04-02 15:35:00,274.87,275.05,274.47,274.78,14944.0,273.9088,274.0882,273.5102,273.8191,14944.0
2025-04-02 15:40:00,274.82,275.3,274.72,275.19,19096.0,273.859,274.3373,273.7594,274.2277,19096.0
2025-04-02 15:45:00,275.23,275.93,275.22,275.9,19714.0,274.2676,274.9651,274.2576,274.9352,19714.0
2025-04-02 15:50:00,275.82,275.99,275.36,275.81,49178.0,274.8555,275.0249,274.3971,274.8455,49178.0
2025-04-02 15:55:00,275.86,276.06,275.13,275.18,102075.0,274.8954,275.0947,274.1679,274.2178,102075.0
2025-04-03 09:30:00,260.2,261.0,255.78,257.68,263448.0,259.2901,260.0873,254.8856,256.7789,263448.0
2025-04-03 09:35:00,257.31,257.63,255.02,256.26,133495.0,256.4102,256.7291,254.1282,255.3639,133495.0
2025-04-03 09:40:00,256.18,256.31,254.22,254.45,175521.0,255.2842,255.4137,253.331,253.5602,175521.0
2025-04-03 09:45:00,254.06,255.24,252.9,253.33,51976.0,253.1716,254.3475,252.0157,252.4442,51976.0
2025-04-03 09:50:00,252.76,253.56,251.65,252.19,69050.0,251.8761,252.6734,250.77,251.3081,69050.0
2025-04-03 09:55:00,252.17,252.87,251.31,252.28,73242.0,251.2882,251.9858,250.4312,251.3978,73242.0
2025-04-03 10:00:00,252.28,252.62,250.72,251.02,81785.0,251.3978,251.7366,249.8433,250.1422,81785.0
2025-04-03 10:05:00,250.94,251.17,249.02,249.14,116652.0,250.0625,250.2917,248.1492,248.2688,116652.0
2025-04-03 10:10:00,249.51,250.06,248.48,249.12,42901.0,248.6375,249.1856,247.6111,248.2489,42901.0
2025-04-03 10:15:00,249.23,250.5,248.88,248.88,56131.0,248.3585,249.6241,248.0097,248.0097,56131.0
2025-04-03 10:20:00,248.83,249.99,248.64,249.93,69622.0,247.9599,249.1158,247.7706,249.056,69622.0
2025-04-03 10:25:00,249.92,251.63,249.8,251.38,60086.0,249.0461,250.7501,248.9265,250.501,60086.0
2025-04-03 10:30:00,251.26,252.79,251.25,251.61,89717.0,250.3814,251.906,250.3714,250.7302,89717.0
2025-04-03 10:35:00,251.59,251.64,250.31,250.53,75894.0,250.7102,250.7601,249.4347,249.6539,75894.0
2025-04-03 10:40:00,250.57,250.89,249.7,250.0,50265.0,249.6938,250.0127,248.8268,249.1258,50265.0
2025-04-03 10:45:00,249.98,250.09,248.89,249.11,38761.0,249.1059,249.2155,248.0197,248.2389,38761.0
2025-04-03 10:50:00,249.13,249.85,248.89,249.84,51934.0,248.2588,248.9763,248.0197,248.9664,51934.0
2025-04-03 10:55:00,249.83,250.08,248.95,249.5,49603.0,248.9564,249.2055,248.0795,248.6275,49603.0
2025-04-03 11:00:00,249.37,250.38,249.12,250.19,35441.0,248.498,249.5045,248.2489,249.3151,35441.0
2025-04-03 11:05:00,250.19,250.6,249.31,249.89,60455.0,249.3151,249.7237,248.4382,249.0162,60455.0
2025-04-03 11:10:00,249.75,252.02,249.62,251.31,48226.0,248.8767,251.1387,248.7471,250.4312,48226.0
2025-04-03 11:15:00,251.41,251.92,251.15,251.92,33688.0,250.5309,251.0391,250.2718,251.0391,33688.0
2025-04-03 11:20:00,251.89,252.0,251.01,251.42,36087.0,251.0092,251.1188,250.1323,250.5408,36087.0
2025-04-03 11:25:00,251.41,252.43,251.28,252.06,49185.0,250.5309,251.5473,250.4013,251.1786,49185.0
2025-04-03 11:30:00,251.74,252.67,251.33,252.51,34792.0,250.8597,251.7865,250.4511,251.627,34792.0
2025-04-03 11:35:00,252.45,252.88,251.51,252.79,102264.0,251.5672,251.9957,250.6305,251.906,102264.0
2025-04-03 11:40:00,252.78,253.5,252.68,253.15,44369.0,251.8961,252.6136,251.7964,252.2648,44369.0
2025-04-03 11:45:00,253.23,253.49,252.34,252.6,46086.0,252.3445,252.6036,251.4576,251.7167,46086.0
2025-04-03 11:50:00,252.62,252.88,251.59,252.28,18743.0,251.7366,251.9957,250.7102,251.3978,18743.0
2025-04-03 11:55:00,252.31,253.24,251.91,252.44,54977.0,251.4277,252.3545,251.0291,251.5573,54977.0
2025-04-03 12:00:00,252.31,253.11,252.25,252.51,34121.0,251.4277,252.2249,251.3679,251.627,34121.0
2025-04-03 12:05:00,252.77,253.42,252.27,252.43,21628.0,251.8861,252.5338,251.3879,251.5473,21628.0
2025-04-03 12:10:00,252.41,253.47,252.35,253.47,21775.0,251.5274,252.5837,251.4676,252.5837,21775.0
2025-04-03 12:15:00,253.34,254.2,253.33,254.15,16481.0,252.4541,253.3111,252.4442,253.2613,16481.0
2025-04-03 12:20:00,253.9,254.83,253.55,254.64,34450.0,253.0122,253.9389,252.6634,253.7496,34450.0
2025-04-03 12:25:00,254.6,255.28,254.15,254.82,41650.0,253.7097,254.3873,253.2613,253.9289,41650.0
2025-04-03 12:30:00,254.74,255.24,251.13,251.43,77699.0,253.8492,254.3475,250.2518,250.5508,77699.0
2025-04-03 12:35:00,251.43,252.56,251.42,252.26,52745.0,250.5508,251.6768,250.5408,251.3779,52745.0
2025-04-03 12:40:00,252.34,254.07,252.34,252.78,25293.0,251.4576,253.1816,251.4576,251.8961,25293.0
2025-04-03 12:45:00,252.39,252.65,251.03,251.26,45626.0,251.5074,251.7665,250.1522,250.3814,45626.0
2025-04-03 12:50:00,251.29,251.29,250.21,250.81,28127.0,250.4113,250.4113,249.3351,249.933,28127.0
2025-04-03 12:55:00,250.85,251.57,250.2,251.31,64003.0,249.9728,250.6903,249.3251,250.4312,64003.0
2025-04-03 13:00:00,251.42,252.18,250.73,250.9,39766.0,250.5408,251.2982,249.8532,250.0227,39766.0
2025-04-03 13:05:00,250.9,251.6,250.59,250.71,40691.0,250.0227,250.7202,249.7137,249.8333,40691.0
2025-04-03 13:10:00,250.82,250.95,250.2,250.7,11350.0,249.9429,250.0725,249.3251,249.8234,11350.0
2025-04-03 13:15:00,250.7,250.92,250.27,250.47,29319.0,249.8234,250.0426,249.3949,249.5942,29319.0
2025-04-03 13:20:00,250.64,250.76,249.77,250.2,22155.0,249.7636,249.8831,248.8966,249.3251,22155.0
2025-04-03 13:25:00,250.2,250.36,249.64,249.85,29232.0,249.3251,249.4845,248.7671,248.9763,29232.0
2025-04-03 13:30:00,249.78,250.36,249.57,249.95,45736.0,248.9066,249.4845,248.6973,249.076,45736.0
2025-04-03 13:35:00,249.93,250.69,249.88,250.33,18625.0,249.056,249.8134,249.0062,249.4546,18625.0
2025-04-03 13:40:00,250.38,250.69,250.01,250.38,36840.0,249.5045,249.8134,249.1358,249.5045,36840.0
2025-04-03 13:45:00,250.38,250.74,250.07,250.12,14418.0,249.5045,249.8632,249.1956,249.2454,14418.0
2025-04-03 13:50:00,250.12,250.22,249.72,250.02,24092.0,249.2454,249.345,248.8468,249.1457,24092.0
2025-04-03 13:55:00,249.98,250.1,249.76,249.87,18212.0,249.1059,249.2254,248.8866,248.9963,18212.0
2025-04-03 14:00:00,249.97,250.09,249.42,249.54,28179.0,249.0959,249.2155,248.5478,248.6674,28179.0
2025-04-03 14:05:00,249.38,249.39,248.75,248.76,40890.0,248.508,248.5179,247.8802,247.8901,40890.0
2025-04-03 14:10:00,248.82,249.17,248.38,248.42,37266.0,247.9499,248.2987,247.5115,247.5513,37266.0
2025-04-03 14:15:00,248.37,248.42,247.92,248.19,29295.0,247.5015,247.5513,247.0531,247.3221,29295.0
2025-04-03 14:20:00,248.2,248.43,247.79,247.89,18179.0,247.3321,247.5613,246.9235,247.0232,18179.0
2025-04-03 14:25:00,247.84,248.2,247.64,247.88,27559.0,246.9734,247.3321,246.7741,247.0132,27559.0
2025-04-03 14:30:00,248.05,248.89,247.75,248.21,36858.0,247.1826,248.0197,246.8837,247.3421,36858.0
2025-04-03 14:35:00,248.21,249.45,248.2,248.93,26372.0,247.3421,248.5777,247.3321,248.0595,26372.0
2025-04-03 14:40:00,248.86,249.55,248.81,249.53,33126.0,247.9898,248.6774,247.94,248.6574,33126.0
2025-04-03 14:45:00,249.73,249.73,249.06,249.41,14372.0,248.8567,248.8567,248.1891,248.5379,14372.0
2025-04-03 14:50:00,249.41,249.64,249.13,249.19,19560.0,248.5379,248.7671,248.2588,248.3186,19560.0
2025-04-03 14:55:00,249.19,249.6,248.81,249.42,28144.0,248.3186,248.7272,247.94,248.5478,28144.0
2025-04-03 15:00:00,249.35,249.5,248.87,249.1,29081.0,248.4781,248.6275,247.9998,248.2289,29081.0
2025-04-03 15:05:00,249.18,249.5,248.99,248.99,21008.0,248.3087,248.6275,248.1193,248.1193,21008.0
2025-04-03 15:10:00,249.01,249.25,248.52,248.58,50746.0,248.1393,248.3784,247.651,247.7108,50746.0
2025-04-03 15:15:00,248.58,248.58,247.21,248.02,107558.0,247.7108,247.7108,246.3456,247.1527,107558.0
2025-04-03 15:20:00,248.02,248.37,247.17,247.55,71666.0,247.1527,247.5015,246.3057,246.6844,71666.0
2025-04-03 15:25:00,247.55,248.19,247.35,247.94,60437.0,246.6844,247.3221,246.4851,247.073,60437.0
2025-04-03 15:30:00,247.98,248.03,247.36,247.67,101031.0,247.1129,247.1627,246.495,246.8039,101031.0
2025-04-03 15:35:00,247.61,248.71,247.6,248.7,66912.0,246.7442,247.8403,246.7342,247.8303,66912.0
2025-04-03 15:40:00,248.56,249.04,248.12,248.67,123518.0,247.6908,248.1692,247.2524,247.8005,123518.0
2025-04-03 15:45:00,248.67,248.74,247.57,247.82,100229.0,247.8005,247.8702,246.7043,246.9534,100229.0
2025-04-03 15:50:00,247.86,248.68,247.35,248.47,162226.0,246.9933,247.8104,246.4851,247.6011,162226.0
2025-04-03 15:55:00,248.42,248.57,247.53,247.75,339094.0,247.5513,247.7008,246.6644,246.8837,339094.0
2025-04-04 09:30:00,237.92,238.69,235.48,236.05,141113.0,237.92,238.69,235.48,236.05,141113.0
2025-04-04 09:35:00,235.77,236.29,233.2,233.68,115325.0,235.77,236.29,233.2,233.68,115325.0
2025-04-04 09:40:00,233.45,233.86,231.33,233.56,114710.0,233.45,233.86,231.33,233.56,114710.0
2025-04-04 09:45:00,233.63,236.16,233.07,234.86,121321.0,233.63,236.16,233.07,234.86,121321.0
2025-04-04 09:50:00,234.89,235.98,233.9,234.07,108830.0,234.89,235.98,233.9,234.07,108830.0
2025-04-04 09:55:00,233.9,234.91,233.3,233.56,110410.0,233.9,234.91,233.3,233.56,110410.0
2025-04-04 10:00:00,233.46,234.1,232.63,232.64,54300.0,233.46,234.1,232.63,232.64,54300.0
2025-04-04 10:05:00,232.8,233.1,231.66,231.88,27330.0,232.8,233.1,231.66,231.88,27330.0
2025-04-04 10:10:00,231.97,232.31,230.8,231.39,32136.0,231.97,232.31,230.8,231.39,32136.0
2025-04-04 10:15:00,231.63,231.82,230.88,231.19,45920.0,231.63,231.82,230.88,231.19,45920.0
2025-04-04 10:20:00,231.31,232.2,231.18,231.67,30204.0,231.31,232.2,231.18,231.67,30204.0
2025-04-04 10:25:00,231.67,231.68,230.0,230.12,35625.0,231.67,231.68,230.0,230.12,35625.0
2025-04-04 10:30:00,230.0,231.59,229.72,229.9,127684.0,230.0,231.59,229.72,229.9,127684.0
2025-04-04 10:35:00,229.98,230.31,229.24,230.1,71398.0,229.98,230.31,229.24,230.1,71398.0
2025-04-04 10:40:00,230.13,230.47,229.67,230.24,49895.0,230.13,230.47,229.67,230.24,49895.0
2025-04-04 10:45:00,230.06,230.19,229.01,229.12,85062.0,230.06,230.19,229.01,229.12,85062.0
2025-04-04 10:50:00,229.02,231.14,228.62,230.49,75106.0,229.02,231.14,228.62,230.49,75106.0
2025-04-04 10:55:00,230.49,231.76,229.96,231.57,55616.0,230.49,231.76,229.96,231.57,55616.0
2025-04-04 11:00:00,231.3,235.39,230.81,234.93,60046.0,231.3,235.39,230.81,234.93,60046.0
2025-04-04 11:05:00,234.83,234.83,233.19,233.93,48387.0,234.83,234.83,233.19,233.93,48387.0
2025-04-04 11:10:00,233.94,235.52,233.49,234.94,90366.0,233.94,235.52,233.49,234.94,90366.0
2025-04-04 11:15:00,234.71,236.89,234.47,234.74,57639.0,234.71,236.89,234.47,234.74,57639.0
2025-04-04 11:20:00,234.7,236.69,234.7,236.63,92647.0,234.7,236.69,234.7,236.63,92647.0
2025-04-04 11:25:00,236.38,236.39,233.38,233.5,64229.0,236.38,236.39,233.38,233.5,64229.0
2025-04-04 11:30:00,233.62,235.0,233.48,234.22,71037.0,233.62,235.0,233.48,234.22,71037.0
2025-04-04 11:35:00,234.19,234.47,232.62,232.99,63367.0,234.19,234.47,232.62,232.99,63367.0
2025-04-04 11:40:00,232.81,234.18,232.59,233.21,39727.0,232.81,234.18,232.59,233.21,39727.0
2025-04-04 11:45:00,233.28,235.43,232.31,235.07,59666.0,233.28,235.43,232.31,235.07,59666.0
2025-04-04 11:50:00,235.25,236.22,234.38,235.26,94898.0,235.25,236.22,234.38,235.26,94898.0
2025-04-04 11:55:00,235.44,236.97,234.82,235.43,162409.0,235.44,236.97,234.82,235.43,162409.0
2025-04-04 12:00:00,235.43,236.78,235.3,236.41,125353.0,235.43,236.78,235.3,236.41,125353.0
2025-04-04 12:05:00,236.46,238.19,236.28,236.97,82230.0,236.46,238.19,236.28,236.97,82230.0
2025-04-04 12:10:00,236.97,238.64,236.88,238.32,104097.0,236.97,238.64,236.88,238.32,104097.0
2025-04-04 12:15:00,238.45,238.68,236.1,236.47,188180.0,238.45,238.68,236.1,236.47,188180.0
2025-04-04 12:20:00,236.41,237.0,235.74,236.86,85171.0,236.41,237.0,235.74,236.86,85171.0
2025-04-04 12:25:00,236.84,237.47,236.46,236.83,106175.0,236.84,237.47,236.46,236.83,106175.0
2025-04-04 12:30:00,236.88,237.06,235.95,236.43,77356.0,236.88,237.06,235.95,236.43,77356.0
2025-04-04 12:35:00,236.37,238.8,236.18,238.01,97644.0,236.37,238.8,236.18,238.01,97644.0
2025-04-04 12:40:00,238.01,238.97,236.87,236.89,37870.0,238.01,238.97,236.87,236.89,37870.0
2025-04-04 12:45:00,236.89,237.45,236.42,236.83,36404.0,236.89,237.45,236.42,236.83,36404.0
2025-04-04 12:50:00,236.92,237.56,236.67,237.14,20124.0,236.92,237.56,236.67,237.14,20124.0
2025-04-04 12:55:00,237.09,237.71,236.78,237.06,30105.0,237.09,237.71,236.78,237.06,30105.0
2025-04-04 13:00:00,236.94,237.72,236.4,237.04,44684.0,236.94,237.72,236.4,237.04,44684.0
2025-04-04 13:05:00,237.05,237.21,236.48,236.85,36937.0,237.05,237.21,236.48,236.85,36937.0
2025-04-04 13:10:00,236.85,236.89,235.6,235.7,47232.0,236.85,236.89,235.6,235.7,47232.0
2025-04-04 13:15:00,235.6,235.71,234.16,235.07,23905.0,235.6,235.71,234.16,235.07,23905.0
2025-04-04 13:20:00,235.16,235.86,234.92,235.54,12843.0,235.16,235.86,234.92,235.54,12843.0
2025-04-04 13:25:00,235.49,236.02,235.0,235.01,9964.0,235.49,236.02,235.0,235.01,9964.0
2025-04-04 13:30:00,235.03,235.61,234.05,235.19,29909.0,235.03,235.61,234.05,235.19,29909.0
2025-04-04 13:35:00,234.98,236.8,234.98,236.03,13940.0,234.98,236.8,234.98,236.03,13940.0
2025-04-04 13:40:00,236.03,236.27,235.47,235.55,16045.0,236.03,236.27,235.47,235.55,16045.0
2025-04-04 13:45:00,235.56,236.64,234.95,236.34,21933.0,235.56,236.64,234.95,236.34,21933.0
2025-04-04 13:50:00,236.56,236.64,235.51,236.11,45430.0,236.56,236.64,235.51,236.11,45430.0
2025-04-04 13:55:00,235.91,236.83,235.39,236.81,26935.0,235.91,236.83,235.39,236.81,26935.0
2025-04-04 14:00:00,236.85,237.78,236.85,237.08,22589.0,236.85,237.78,236.85,237.08,22589.0
2025-04-04 14:05:00,237.08,237.43,236.22,236.48,31156.0,237.08,237.43,236.22,236.48,31156.0
2025-04-04 14:10:00,236.56,236.57,235.75,236.0,20965.0,236.56,236.57,235.75,236.0,20965.0
2025-04-04 14:15:00,236.17,236.53,235.55,235.61,50169.0,236.17,236.53,235.55,235.61,50169.0
2025-04-04 14:20:00,235.6,236.76,235.44,236.38,89076.0,235.6,236.76,235.44,236.38,89076.0
2025-04-04 14:25:00,236.55,236.55,234.82,234.94,112053.0,236.55,236.55,234.82,234.94,112053.0
2025-04-04 14:30:00,234.82,235.13,233.52,233.92,52003.0,234.82,235.13,233.52,233.92,52003.0
2025-04-04 14:35:00,234.0,234.56,232.47,232.83,49238.0,234.0,234.56,232.47,232.83,49238.0
2025-04-04 14:40:00,232.93,233.17,231.32,231.48,29924.0,232.93,233.17,231.32,231.48,29924.0
2025-04-04 14:45:00,231.48,233.41,231.48,233.41,65129.0,231.48,233.41,231.48,233.41,65129.0
2025-04-04 14:50:00,233.41,234.03,232.97,233.4,30974.0,233.41,234.03,232.97,233.4,30974.0
2025-04-04 14:55:00,233.29,234.76,233.17,234.5,138989.0,233.29,234.76,233.17,234.5,138989.0
2025-04-04 15:00:00,234.67,235.15,233.38,234.08,36958.0,234.67,235.15,233.38,234.08,36958.0
2025-04-04 15:05:00,234.09,234.34,233.47,233.58,98873.0,234.09,234.34,233.47,233.58,98873.0
2025-04-04 15:10:00,233.7,234.88,233.49,234.78,43740.0,233.7,234.88,233.49,234.78,43740.0
2025-04-04 15:15:00,234.7,234.7,233.07,233.5,40817.0,234.7,234.7,233.07,233.5,40817.0
2025-04-04 15:20:00,233.49,235.46,233.49,235.31,40891.0,233.49,235.46,233.49,235.31,40891.0
2025-04-04 15:25:00,235.26,235.74,234.69,235.09,40326.0,235.26,235.74,234.69,235.09,40326.0
2025-04-04 15:30:00,234.98,236.27,234.67,235.83,59937.0,234.98,236.27,234.67,235.83,59937.0
2025-04-04 15:35:00,235.81,236.43,235.4,235.77,116774.0,235.81,236.43,235.4,235.77,116774.0
2025-04-04 15:40:00,235.72,236.38,235.19,235.57,96803.0,235.72,236.38,235.19,235.57,96803.0
2025-04-04 15:45:00,235.54,236.11,234.38,234.93,50570.0,235.54,236.11,234.38,234.93,50570.0
2025-04-04 15:50:00,234.83,234.83,233.06,233.43,121152.0,234.83,234.83,233.06,233.43,121152.0
2025-04-04 15:55:00,233.28,234.02,232.56,233.76,359287.0,233.28,234.02,232.56,233.76,359287.0
2025-04-07 09:30:00,225.29,225.55,222.76,223.71,330352.0,225.29,225.55,222.76,223.71,330352.0
2025-04-07 09:35:00,223.9,227.28,222.71,223.59,170403.0,223.9,227.28,222.71,223.59,170403.0
2025-04-07 09:40:00,224.11,224.2,220.6,221.32,179984.0,224.11,224.2,220.6,221.32,179984.0
2025-04-07 09:45:00,222.24,224.14,220.43,223.8,153745.0,222.24,224.14,220.43,223.8,153745.0
2025-04-07 09:50:00,223.8,226.91,223.27,226.71,143235.0,223.8,226.91,223.27,226.71,143235.0
2025-04-07 09:55:00,226.85,228.61,226.52,228.24,99898.0,226.85,228.61,226.52,228.24,99898.0
2025-04-07 10:00:00,228.23,230.04,228.1,228.88,122322.0,228.23,230.04,228.1,228.88,122322.0
2025-04-07 10:05:00,228.73,229.63,226.55,227.03,49703.0,228.73,229.63,226.55,227.03,49703.0
2025-04-07 10:10:00,227.08,238.93,226.68,237.41,108511.0,227.08,238.93,226.68,237.41,108511.0
2025-04-07 10:15:00,237.47,241.94,236.75,238.16,80108.0,237.47,241.94,236.75,238.16,80108.0
2025-04-07 10:20:00,237.99,237.99,229.81,230.32,70922.0,237.99,237.99,229.81,230.32,70922.0
2025-04-07 10:25:00,230.77,231.84,228.27,228.8,39783.0,230.77,231.84,228.27,228.8,39783.0
2025-04-07 10:30:00,228.86,233.25,228.52,230.25,75140.0,228.86,233.25,228.52,230.25,75140.0
2025-04-07 10:35:00,230.26,230.47,227.02,227.43,38016.0,230.26,230.47,227.02,227.43,38016.0
2025-04-07 10:40:00,228.01,230.58,227.28,230.54,18451.0,228.01,230.58,227.28,230.54,18451.0
2025-04-07 10:45:00,230.47,231.69,229.33,231.1,25411.0,230.47,231.69,229.33,231.1,25411.0
2025-04-07 10:50:00,231.42,235.96,230.58,235.45,30380.0,231.42,235.96,230.58,235.45,30380.0
2025-04-07 10:55:00,235.39,235.73,233.77,234.63,24809.0,235.39,235.73,233.77,234.63,24809.0
2025-04-07 11:00:00,234.26,236.83,233.99,236.14,28929.0,234.26,236.83,233.99,236.14,28929.0
2025-04-07 11:05:00,236.09,236.09,231.05,231.44,22023.0,236.09,236.09,231.05,231.44,22023.0
2025-04-07 11:10:00,231.19,233.32,227.72,228.77,43526.0,231.19,233.32,227.72,228.77,43526.0
2025-04-07 11:15:00,228.77,230.35,228.03,230.26,41298.0,228.77,230.35,228.03,230.26,41298.0
2025-04-07 11:20:00,230.0,231.95,228.38,228.81,36255.0,230.0,231.95,228.38,228.81,36255.0
2025-04-07 11:25:00,228.84,229.7,228.16,228.54,17390.0,228.84,229.7,228.16,228.54,17390.0
2025-04-07 11:30:00,229.01,230.8,228.48,230.33,16018.0,229.01,230.8,228.48,230.33,16018.0
2025-04-07 11:35:00,231.0,232.26,230.56,231.52,19271.0,231.0,232.26,230.56,231.52,19271.0
2025-04-07 11:40:00,231.41,234.0,231.4,233.65,38403.0,231.41,234.0,231.4,233.65,38403.0
2025-04-07 11:45:00,233.41,233.41,231.55,232.25,17381.0,233.41,233.41,231.55,232.25,17381.0
2025-04-07 11:50:00,232.93,233.84,231.45,231.5,25355.0,232.93,233.84,231.45,231.5,25355.0
2025-04-07 11:55:00,231.65,232.18,231.12,231.41,24021.0,231.65,232.18,231.12,231.41,24021.0
2025-04-07 12:00:00,231.73,231.73,230.45,230.51,13785.0,231.73,231.73,230.45,230.51,13785.0
2025-04-07 12:05:00,231.11,231.32,229.44,229.79,17188.0,231.11,231.32,229.44,229.79,17188.0
2025-04-07 12:10:00,229.95,231.23,229.27,229.93,9799.0,229.95,231.23,229.27,229.93,9799.0
2025-04-07 12:15:00,230.31,230.43,229.17,229.85,18562.0,230.31,230.43,229.17,229.85,18562.0
2025-04-07 12:20:00,229.78,230.15,228.52,229.61,32748.0,229.78,230.15,228.52,229.61,32748.0
2025-04-07 12:25:00,229.6,231.56,229.6,231.43,24787.0,229.6,231.56,229.6,231.43,24787.0
2025-04-07 12:30:00,230.96,232.59,230.85,231.9,9195.0,230.96,232.59,230.85,231.9,9195.0
2025-04-07 12:35:00,231.81,231.93,231.36,231.41,10914.0,231.81,231.93,231.36,231.41,10914.0
2025-04-07 12:40:00,231.25,232.0,229.85,230.79,10773.0,231.25,232.0,229.85,230.79,10773.0
2025-04-07 12:45:00,230.21,230.45,229.34,229.75,10949.0,230.21,230.45,229.34,229.75,10949.0
2025-04-07 12:50:00,229.74,230.2,229.16,230.06,21848.0,229.74,230.2,229.16,230.06,21848.0
2025-04-07 12:55:00,230.32,230.49,228.88,229.6,16009.0,230.32,230.49,228.88,229.6,16009.0
2025-04-07 13:00:00,229.54,233.29,229.26,229.62,49932.0,229.54,233.29,229.26,229.62,49932.0
2025-04-07 13:05:00,229.59,230.04,228.61,229.46,17237.0,229.59,230.04,228.61,229.46,17237.0
2025-04-07 13:10:00,230.01,232.48,229.2,232.22,22460.0,230.01,232.48,229.2,232.22,22460.0
2025-04-07 13:15:00,232.22,233.56,231.74,232.71,21334.0,232.22,233.56,231.74,232.71,21334.0
2025-04-07 13:20:00,232.71,233.82,232.21,232.9,31915.0,232.71,233.82,232.21,232.9,31915.0
2025-04-07 13:25:00,232.75,234.82,232.54,234.71,27721.0,232.75,234.82,232.54,234.71,27721.0
2025-04-07 13:30:00,234.72,234.72,232.62,233.25,32593.0,234.72,234.72,232.62,233.25,32593.0
2025-04-07 13:35:00,233.45,234.55,232.68,234.22,20676.0,233.45,234.55,232.68,234.22,20676.0
2025-04-07 13:40:00,234.59,235.28,233.58,235.17,18912.0,234.59,235.28,233.58,235.17,18912.0
2025-04-07 13:45:00,235.28,236.54,234.06,235.66,30999.0,235.28,236.54,234.06,235.66,30999.0
2025-04-07 13:50:00,235.51,236.0,234.69,235.74,21791.0,235.51,236.0,234.69,235.74,21791.0
2025-04-07 13:55:00,235.47,236.13,234.84,236.05,14667.0,235.47,236.13,234.84,236.05,14667.0
2025-04-07 14:00:00,236.08,236.98,235.23,236.0,35422.0,236.08,236.98,235.23,236.0,35422.0
2025-04-07 14:05:00,235.73,236.03,234.75,235.18,35738.0,235.73,236.03,234.75,235.18,35738.0
2025-04-07 14:10:00,235.28,236.34,234.23,234.7,28524.0,235.28,236.34,234.23,234.7,28524.0
2025-04-07 14:15:00,234.61,236.27,234.53,236.11,36985.0,234.61,236.27,234.53,236.11,36985.0
2025-04-07 14:20:00,236.14,236.75,235.18,235.88,20603.0,236.14,236.75,235.18,235.88,20603.0
2025-04-07 14:25:00,235.81,235.81,233.44,233.56,66954.0,235.81,235.81,233.44,233.56,66954.0
2025-04-07 14:30:00,233.4,234.25,233.16,233.78,19604.0,233.4,234.25,233.16,233.78,19604.0
2025-04-07 14:35:00,233.5,235.09,233.5,234.63,38207.0,233.5,235.09,233.5,234.63,38207.0
2025-04-07 14:40:00,234.59,235.51,234.04,234.52,20066.0,234.59,235.51,234.04,234.52,20066.0
2025-04-07 14:45:00,234.54,234.75,233.5,234.27,20654.0,234.54,234.75,233.5,234.27,20654.0
2025-04-07 14:50:00,233.92,234.18,232.46,232.58,12141.0,233.92,234.18,232.46,232.58,12141.0
2025-04-07 14:55:00,232.93,233.13,232.07,232.97,15312.0,232.93,233.13,232.07,232.97,15312.0
2025-04-07 15:00:00,232.71,234.5,232.45,233.51,28969.0,232.71,234.5,232.45,233.51,28969.0
2025-04-07 15:05:00,233.58,234.07,232.91,232.91,51860.0,233.58,234.07,232.91,232.91,51860.0
2025-04-07 15:10:00,232.91,233.67,232.68,233.13,27255.0,232.91,233.67,232.68,233.13,27255.0
2025-04-07 15:15:00,233.08,234.65,232.61,233.97,28697.0,233.08,234.65,232.61,233.97,28697.0
2025-04-07 15:20:00,233.93,233.98,232.52,232.99,43915.0,233.93,233.98,232.52,232.99,43915.0
2025-04-07 15:25:00,233.24,233.29,231.94,232.04,42550.0,233.24,233.29,231.94,232.04,42550.0
2025-04-07 15:30:00,231.99,235.01,231.99,234.56,47162.0,231.99,235.01,231.99,234.56,47162.0
2025-04-07 15:35:00,234.74,235.14,233.34,233.54,59548.0,234.74,235.14,233.34,233.54,59548.0
2025-04-07 15:40:00,233.54,233.78,231.71,231.97,44225.0,233.54,233.78,231.71,231.97,44225.0
2025-04-07 15:45:00,231.73,232.88,231.73,232.57,45791.0,231.73,232.88,231.73,232.57,45791.0
2025-04-07 15:50:00,232.55,233.44,231.9,233.03,95666.0,232.55,233.44,231.9,233.03,95666.0
2025-04-07 15:55:00,233.22,234.58,233.2,234.22,193602.0,233.22,234.58,233.2,234.22,193602.0
2025-04-08 09:30:00,245.83,247.0,243.66,244.86,136349.0,245.83,247.0,243.66,244.86,136349.0
2025-04-08 09:35:00,244.82,245.41,243.02,243.81,58232.0,244.82,245.41,243.02,243.81,58232.0
2025-04-08 09:40:00,244.42,245.34,243.51,245.01,82559.0,244.42,245.34,243.51,245.01,82559.0
2025-04-08 09:45:00,244.88,246.17,244.3,244.54,43499.0,244.88,246.17,244.3,244.54,43499.0
2025-04-08 09:50:00,244.68,245.33,243.38,245.15,50035.0,244.68,245.33,243.38,245.15,50035.0
2025-04-08 09:55:00,245.21,246.34,244.81,245.4,42151.0,245.21,246.34,244.81,245.4,42151.0
2025-04-08 10:00:00,245.7,246.35,245.31,245.95,23091.0,245.7,246.35,245.31,245.95,23091.0
2025-04-08 10:05:00,245.99,246.23,244.5,245.36,47109.0,245.99,246.23,244.5,245.36,47109.0
2025-04-08 10:10:00,245.38,245.69,244.79,245.46,22005.0,245.38,245.69,244.79,245.46,22005.0
2025-04-08 10:15:00,245.36,246.1,244.77,244.77,22477.0,245.36,246.1,244.77,244.77,22477.0
2025-04-08 10:20:00,245.05,245.73,244.34,244.55,25327.0,245.05,245.73,244.34,244.55,25327.0
2025-04-08 10:25:00,244.57,245.98,244.44,245.6,21948.0,244.57,245.98,244.44,245.6,21948.0
2025-04-08 10:30:00,245.45,245.77,244.3,245.23,60559.0,245.45,245.77,244.3,245.23,60559.0
2025-04-08 10:35:00,245.25,245.45,243.47,244.37,24258.0,245.25,245.45,243.47,244.37,24258.0
2025-04-08 10:40:00,244.57,244.58,243.0,243.18,13463.0,244.57,244.58,243.0,243.18,13463.0
2025-04-08 10:45:00,243.36,243.77,242.36,242.56,35790.0,243.36,243.77,242.36,242.56,35790.0
2025-04-08 10:50:00,242.54,242.85,241.77,242.0,39480.0,242.54,242.85,241.77,242.0,39480.0
2025-04-08 10:55:00,241.78,242.28,241.25,241.25,18199.0,241.78,242.28,241.25,241.25,18199.0
2025-04-08 11:00:00,241.18,241.77,240.85,241.36,21033.0,241.18,241.77,240.85,241.36,21033.0
2025-04-08 11:05:00,241.35,241.35,240.31,240.85,40060.0,241.35,241.35,240.31,240.85,40060.0
2025-04-08 11:10:00,240.98,241.0,239.13,239.22,22907.0,240.98,241.0,239.13,239.22,22907.0
2025-04-08 11:15:00,239.22,239.57,238.33,239.39,17914.0,239.22,239.57,238.33,239.39,17914.0
2025-04-08 11:20:00,239.39,240.52,238.76,238.94,57171.0,239.39,240.52,238.76,238.94,57171.0
2025-04-08 11:25:00,238.75,239.45,238.7,238.74,16505.0,238.75,239.45,238.7,238.74,16505.0
2025-04-08 11:30:00,238.99,239.73,238.99,239.58,13319.0,238.99,239.73,238.99,239.58,13319.0
2025-04-08 11:35:00,239.4,240.62,239.36,240.24,22545.0,239.4,240.62,239.36,240.24,22545.0
2025-04-08 11:40:00,240.24,240.53,239.95,240.32,14169.0,240.24,240.53,239.95,240.32,14169.0
2025-04-08 11:45:00,240.53,240.84,239.66,239.92,9107.0,240.53,240.84,239.66,239.92,9107.0
2025-04-08 11:50:00,239.91,240.1,239.11,239.79,14479.0,239.91,240.1,239.11,239.79,14479.0
2025-04-08 11:55:00,239.88,240.13,239.4,240.13,26907.0,239.88,240.13,239.4,240.13,26907.0
2025-04-08 12:00:00,240.17,240.3,239.72,240.02,37961.0,240.17,240.3,239.72,240.02,37961.0
2025-04-08 12:05:00,240.13,240.46,239.36,239.69,38985.0,240.13,240.46,239.36,239.69,38985.0
2025-04-08 12:10:00,239.76,240.13,239.59,239.67,35077.0,239.76,240.13,239.59,239.67,35077.0
2025-04-08 12:15:00,239.51,239.63,238.34,238.63,50553.0,239.51,239.63,238.34,238.63,50553.0
2025-04-08 12:20:00,238.48,239.01,237.57,237.84,52238.0,238.48,239.01,237.57,237.84,52238.0
2025-04-08 12:25:00,238.01,238.75,237.6,238.75,14067.0,238.01,238.75,237.6,238.75,14067.0
2025-04-08 12:30:00,238.75,239.13,237.46,238.7,49775.0,238.75,239.13,237.46,238.7,49775.0
2025-04-08 12:35:00,238.36,238.79,236.84,237.14,17099.0,238.36,238.79,236.84,237.14,17099.0
2025-04-08 12:40:00,237.15,237.19,236.19,236.71,44009.0,237.15,237.19,236.19,236.71,44009.0
2025-04-08 12:45:00,236.62,238.17,236.36,237.3,21979.0,236.62,238.17,236.36,237.3,21979.0
2025-04-08 12:50:00,237.66,237.81,236.56,237.17,10655.0,237.66,237.81,236.56,237.17,10655.0
2025-04-08 12:55:00,237.17,237.78,235.85,235.91,19946.0,237.17,237.78,235.85,235.91,19946.0
2025-04-08 13:00:00,235.99,236.67,235.51,236.46,18241.0,235.99,236.67,235.51,236.46,18241.0
2025-04-08 13:05:00,236.7,237.0,234.54,234.79,21044.0,236.7,237.0,234.54,234.79,21044.0
2025-04-08 13:10:00,234.9,234.9,233.73,234.73,60269.0,234.9,234.9,233.73,234.73,60269.0
2025-04-08 13:15:00,234.89,235.44,234.28,234.5,35350.0,234.89,235.44,234.28,234.5,35350.0
2025-04-08 13:20:00,234.5,234.5,233.12,233.8,22136.0,234.5,234.5,233.12,233.8,22136.0
2025-04-08 13:25:00,233.77,234.23,232.72,233.04,15605.0,233.77,234.23,232.72,233.04,15605.0
2025-04-08 13:30:00,232.93,233.57,232.85,232.87,14988.0,232.93,233.57,232.85,232.87,14988.0
2025-04-08 13:35:00,232.94,235.0,232.89,234.3,37531.0,232.94,235.0,232.89,234.3,37531.0
2025-04-08 13:40:00,234.28,236.73,234.27,235.77,22242.0,234.28,236.73,234.27,235.77,22242.0
2025-04-08 13:45:00,235.63,235.63,234.15,234.33,19208.0,235.63,235.63,234.15,234.33,19208.0
2025-04-08 13:50:00,234.13,234.73,233.72,233.75,16886.0,234.13,234.73,233.72,233.75,16886.0
2025-04-08 13:55:00,233.78,234.96,233.75,234.96,15571.0,233.78,234.96,233.75,234.96,15571.0
2025-04-08 14:00:00,234.85,235.35,234.59,235.02,15673.0,234.85,235.35,234.59,235.02,15673.0
2025-04-08 14:05:00,234.67,234.79,234.03,234.35,15224.0,234.67,234.79,234.03,234.35,15224.0
2025-04-08 14:10:00,234.42,234.99,233.72,233.72,27137.0,234.42,234.99,233.72,233.72,27137.0
2025-04-08 14:15:00,233.71,235.37,233.7,235.37,19915.0,233.71,235.37,233.7,235.37,19915.0
2025-04-08 14:20:00,234.98,235.55,234.49,235.55,21778.0,234.98,235.55,234.49,235.55,21778.0
2025-04-08 14:25:00,235.14,235.29,233.36,233.48,7872.0,235.14,235.29,233.36,233.48,7872.0
2025-04-08 14:30:00,233.71,236.62,233.71,234.53,35771.0,233.71,236.62,233.71,234.53,35771.0
2025-04-08 14:35:00,234.24,234.72,233.58,234.49,41680.0,234.24,234.72,233.58,234.49,41680.0
2025-04-08 14:40:00,234.07,234.35,233.16,233.44,10943.0,234.07,234.35,233.16,233.44,10943.0
2025-04-08 14:45:00,233.41,234.56,233.4,233.84,18775.0,233.41,234.56,233.4,233.84,18775.0
2025-04-08 14:50:00,233.78,234.41,233.66,234.22,13584.0,233.78,234.41,233.66,234.22,13584.0
2025-04-08 14:55:00,233.98,233.98,233.08,233.3,11836.0,233.98,233.98,233.08,233.3,11836.0
2025-04-08 15:00:00,233.27,233.52,232.76,233.05,15185.0,233.27,233.52,232.76,233.05,15185.0
2025-04-08 15:05:00,232.93,233.06,231.28,231.28,28206.0,232.93,233.06,231.28,231.28,28206.0
2025-04-08 15:10:00,231.22,231.86,230.85,230.94,48951.0,231.22,231.86,230.85,230.94,48951.0
2025-04-08 15:15:00,231.06,231.35,229.51,229.99,23311.0,231.06,231.35,229.51,229.99,23311.0
2025-04-08 15:20:00,230.16,231.19,229.88,231.09,41525.0,230.16,231.19,229.88,231.09,41525.0
2025-04-08 15:25:00,231.19,231.99,230.94,231.36,31204.0,231.19,231.99,230.94,231.36,31204.0
2025-04-08 15:30:00,231.31,231.52,230.0,230.05,45605.0,231.31,231.52,230.0,230.05,45605.0
2025-04-08 15:35:00,230.04,230.04,228.32,228.47,46183.0,230.04,230.04,228.32,228.47,46183.0
2025-04-08 15:40:00,228.38,229.88,228.16,228.28,47177.0,228.38,229.88,228.16,228.28,47177.0
2025-04-08 15:45:00,228.0,228.64,227.36,227.44,50317.0,228.0,228.64,227.36,227.44,50317.0
2025-04-08 15:50:00,227.53,230.8,227.44,230.59,74156.0,227.53,230.8,227.44,230.59,74156.0
2025-04-08 15:55:00,230.47,231.7,229.7,231.43,158262.0,230.47,231.7,229.7,231.43,158262.0
2025-04-09 09:30:00,226.96,231.0,226.26,230.49,210540.0,226.96,231.0,226.26,230.49,210540.0
2025-04-09 09:35:00,230.49,234.13,229.95,234.05,153865.0,230.49,234.13,229.95,234.05,153865.0
2025-04-09 09:40:00,234.32,235.1,232.42,232.49,88808.0,234.32,235.1,232.42,232.49,88808.0
2025-04-09 09:45:00,232.57,232.86,230.01,232.26,57528.0,232.57,232.86,230.01,232.26,57528.0
2025-04-09 09:50:00,232.51,234.42,231.9,233.72,61468.0,232.51,234.42,231.9,233.72,61468.0
2025-04-09 09:55:00,233.16,235.06,233.16,234.27,39168.0,233.16,235.06,233.16,234.27,39168.0
2025-04-09 10:00:00,234.32,236.12,233.82,234.12,37965.0,234.32,236.12,233.82,234.12,37965.0
2025-04-09 10:05:00,234.12,234.13,232.67,233.44,57630.0,234.12,234.13,232.67,233.44,57630.0
2025-04-09 10:10:00,233.44,233.84,231.74,232.09,26691.0,233.44,233.84,231.74,232.09,26691.0
2025-04-09 10:15:00,232.09,232.83,231.74,232.62,43922.0,232.09,232.83,231.74,232.62,43922.0
2025-04-09 10:20:00,232.62,233.27,231.14,232.85,33779.0,232.62,233.27,231.14,232.85,33779.0
2025-04-09 10:25:00,232.66,233.61,231.84,233.61,39172.0,232.66,233.61,231.84,233.61,39172.0
2025-04-09 10:30:00,233.27,234.65,232.76,234.4,23167.0,233.27,234.65,232.76,234.4,23167.0
2025-04-09 10:35:00,234.35,234.51,233.55,233.85,16641.0,234.35,234.51,233.55,233.85,16641.0
2025-04-09 10:40:00,233.87,233.87,232.4,232.63,22484.0,233.87,233.87,232.4,232.63,22484.0
2025-04-09 10:45:00,232.54,233.88,231.63,231.97,28498.0,232.54,233.88,231.63,231.97,28498.0
2025-04-09 10:50:00,231.94,232.25,230.0,230.64,57826.0,231.94,232.25,230.0,230.64,57826.0
2025-04-09 10:55:00,230.72,230.97,228.95,229.25,47674.0,230.72,230.97,228.95,229.25,47674.0
2025-04-09 11:00:00,229.36,230.81,229.23,230.81,57704.0,229.36,230.81,229.23,230.81,57704.0
2025-04-09 11:05:00,230.51,232.49,230.48,231.4,28029.0,230.51,232.49,230.48,231.4,28029.0
2025-04-09 11:10:00,231.6,232.18,230.88,231.49,20717.0,231.6,232.18,230.88,231.49,20717.0
2025-04-09 11:15:00,231.53,233.26,231.38,233.04,32364.0,231.53,233.26,231.38,233.04,32364.0
2025-04-09 11:20:00,233.26,233.66,232.86,233.3,22652.0,233.26,233.66,232.86,233.3,22652.0
2025-04-09 11:25:00,233.29,233.97,233.02,233.24,15077.0,233.29,233.97,233.02,233.24,15077.0
2025-04-09 11:30:00,233.24,234.09,232.71,232.75,28297.0,233.24,234.09,232.71,232.75,28297.0
2025-04-09 11:35:00,232.85,232.96,231.93,232.01,29338.0,232.85,232.96,231.93,232.01,29338.0
2025-04-09 11:40:00,232.2,232.5,231.94,232.42,108963.0,232.2,232.5,231.94,232.42,108963.0
2025-04-09 11:45:00,232.45,234.12,232.37,233.38,36679.0,232.45,234.12,232.37,233.38,36679.0
2025-04-09 11:50:00,233.38,233.68,232.7,232.93,9422.0,233.38,233.68,232.7,232.93,9422.0
2025-04-09 11:55:00,232.93,233.04,232.14,232.5,14620.0,232.93,233.04,232.14,232.5,14620.0
2025-04-09 12:00:00,232.25,232.64,231.48,232.28,71316.0,232.25,232.64,231.48,232.28,71316.0
2025-04-09 12:05:00,232.14,233.1,231.98,232.69,16514.0,232.14,233.1,231.98,232.69,16514.0
2025-04-09 12:10:00,232.93,234.06,232.87,233.73,19634.0,232.93,234.06,232.87,233.73,19634.0
2025-04-09 12:15:00,234.01,234.47,233.8,234.31,11299.0,234.01,234.47,233.8,234.31,11299.0
2025-04-09 12:20:00,234.33,234.49,233.68,233.89,16564.0,234.33,234.49,233.68,233.89,16564.0
2025-04-09 12:25:00,233.88,234.22,233.04,233.33,45075.0,233.88,234.22,233.04,233.33,45075.0
2025-04-09 12:30:00,233.17,233.81,232.93,233.44,23520.0,233.17,233.81,232.93,233.44,23520.0
2025-04-09 12:35:00,233.46,233.92,233.09,233.63,19564.0,233.46,233.92,233.09,233.63,19564.0
2025-04-09 12:40:00,233.45,233.5,232.99,233.3,11094.0,233.45,233.5,232.99,233.3,11094.0
2025-04-09 12:45:00,233.36,234.25,232.75,234.17,31933.0,233.36,234.25,232.75,234.17,31933.0
2025-04-09 12:50:00,234.25,234.44,233.45,234.28,32529.0,234.25,234.44,233.45,234.28,32529.0
2025-04-09 12:55:00,234.27,234.37,232.9,233.09,36682.0,234.27,234.37,232.9,233.09,36682.0
2025-04-09 13:00:00,233.13,236.3,233.13,235.3,41667.0,233.13,236.3,233.13,235.3,41667.0
2025-04-09 13:05:00,235.37,235.37,233.82,234.18,27587.0,235.37,235.37,233.82,234.18,27587.0
2025-04-09 13:10:00,234.17,234.25,233.5,234.22,59674.0,234.17,234.25,233.5,234.22,59674.0
2025-04-09 13:15:00,234.34,239.66,232.26,239.53,144723.0,234.34,239.66,232.26,239.53,144723.0
2025-04-09 13:20:00,239.53,247.35,238.01,247.0,160936.0,239.53,247.35,238.01,247.0,160936.0
2025-04-09 13:25:00,247.0,253.75,246.74,247.38,174322.0,247.0,253.75,246.74,247.38,174322.0
2025-04-09 13:30:00,248.1,255.0,246.6,254.35,212060.0,248.1,255.0,246.6,254.35,212060.0
2025-04-09 13:35:00,254.35,257.31,250.52,250.56,216156.0,254.35,257.31,250.52,250.56,216156.0
2025-04-09 13:40:00,250.53,252.33,248.75,250.22,161521.0,250.53,252.33,248.75,250.22,161521.0
2025-04-09 13:45:00,250.22,254.61,250.21,253.11,168951.0,250.22,254.61,250.21,253.11,168951.0
2025-04-09 13:50:00,252.87,254.25,251.27,252.94,71234.0,252.87,254.25,251.27,252.94,71234.0
2025-04-09 13:55:00,253.43,257.0,252.55,256.16,69670.0,253.43,257.0,252.55,256.16,69670.0
2025-04-09 14:00:00,256.53,258.44,255.72,257.47,88143.0,256.53,258.44,255.72,257.47,88143.0
2025-04-09 14:05:00,257.13,258.16,254.17,256.75,73467.0,257.13,258.16,254.17,256.75,73467.0
2025-04-09 14:10:00,256.75,260.17,256.13,258.31,89091.0,256.75,260.17,256.13,258.31,89091.0
2025-04-09 14:15:00,258.25,260.94,257.86,258.75,119859.0,258.25,260.94,257.86,258.75,119859.0
2025-04-09 14:20:00,258.69,261.21,258.18,260.52,118575.0,258.69,261.21,258.18,260.52,118575.0
2025-04-09 14:25:00,260.24,261.73,259.48,260.74,72259.0,260.24,261.73,259.48,260.74,72259.0
2025-04-09 14:30:00,260.71,262.36,259.65,260.27,111235.0,260.71,262.36,259.65,260.27,111235.0
2025-04-09 14:35:00,260.49,262.0,260.09,261.17,74989.0,260.49,262.0,260.09,261.17,74989.0
2025-04-09 14:40:00,261.24,261.46,257.75,258.3,40486.0,261.24,261.46,257.75,258.3,40486.0
2025-04-09 14:45:00,258.19,260.13,257.0,259.23,86752.0,258.19,260.13,257.0,259.23,86752.0
2025-04-09 14:50:00,258.97,259.58,256.6,256.63,50932.0,258.97,259.58,256.6,256.63,50932.0
2025-04-09 14:55:00,256.63,257.39,254.04,255.34,54741.0,256.63,257.39,254.04,255.34,54741.0
2025-04-09 15:00:00,255.29,257.79,254.32,257.64,36000.0,255.29,257.79,254.32,257.64,36000.0
2025-04-09 15:05:00,257.75,258.49,257.16,258.18,43583.0,257.75,258.49,257.16,258.18,43583.0
2025-04-09 15:10:00,258.19,260.2,258.17,259.71,43327.0,258.19,260.2,258.17,259.71,43327.0
2025-04-09 15:15:00,259.71,260.78,259.03,260.78,46613.0,259.71,260.78,259.03,260.78,46613.0
2025-04-09 15:20:00,260.77,261.53,260.07,260.52,80053.0,260.77,261.53,260.07,260.52,80053.0
2025-04-09 15:25:00,260.64,262.0,260.07,260.86,103425.0,260.64,262.0,260.07,260.86,103425.0
2025-04-09 15:30:00,260.8,262.94,260.61,262.15,73735.0,260.8,262.94,260.61,262.15,73735.0
2025-04-09 15:35:00,261.97,262.43,260.81,262.16,114083.0,261.97,262.43,260.81,262.16,114083.0
2025-04-09 15:40:00,261.97,263.87,261.79,263.61,122280.0,261.97,263.87,261.79,263.61,122280.0
2025-04-09 15:45:00,263.54,263.99,262.67,263.5,164970.0,263.54,263.99,262.67,263.5,164970.0
2025-04-09 15:50:00,263.55,264.77,263.18,263.28,155895.0,263.55,264.77,263.18,263.28,155895.0
2025-04-09 15:55:00,263.38,264.14,262.04,262.17,332241.0,263.38,264.14,262.04,262.17,332241.0
2025-04-10 09:30:00,255.02,255.5,251.76,251.76,115645.0,255.02,255.5,251.76,251.76,115645.0
2025-04-10 09:35:00,252.22,253.11,249.28,250.71,33977.0,252.22,253.11,249.28,250.71,33977.0
2025-04-10 09:40:00,250.7,250.95,248.65,249.44,23255.0,250.7,250.95,248.65,249.44,23255.0
2025-04-10 09:45:00,249.44,251.01,249.01,250.56,40330.0,249.44,251.01,249.01,250.56,40330.0
2025-04-10 09:50:00,250.31,251.01,249.05,249.51,32646.0,250.31,251.01,249.05,249.51,32646.0
2025-04-10 09:55:00,249.41,249.73,248.24,248.52,28024.0,249.41,249.73,248.24,248.52,28024.0
2025-04-10 10:00:00,248.23,249.14,247.01,248.08,49717.0,248.23,249.14,247.01,248.08,49717.0
2025-04-10 10:05:00,248.3,249.53,247.67,249.29,21725.0,248.3,249.53,247.67,249.29,21725.0
2025-04-10 10:10:00,249.39,249.43,248.21,248.81,22310.0,249.39,249.43,248.21,248.81,22310.0
2025-04-10 10:15:00,248.97,250.48,248.97,249.55,24049.0,248.97,250.48,248.97,249.55,24049.0
2025-04-10 10:20:00,249.62,251.85,249.36,251.84,14434.0,249.62,251.85,249.36,251.84,14434.0
2025-04-10 10:25:00,251.85,252.0,249.91,250.0,27078.0,251.85,252.0,249.91,250.0,27078.0
2025-04-10 10:30:00,250.0,251.52,250.0,250.91,38433.0,250.0,251.52,250.0,250.91,38433.0
2025-04-10 10:35:00,250.87,251.72,250.4,250.63,16902.0,250.87,251.72,250.4,250.63,16902.0
2025-04-10 10:40:00,250.77,251.75,249.79,250.58,34033.0,250.77,251.75,249.79,250.58,34033.0
2025-04-10 10:45:00,250.59,250.96,249.75,250.11,17373.0,250.59,250.96,249.75,250.11,17373.0
2025-04-10 10:50:00,249.96,250.38,249.39,250.04,16344.0,249.96,250.38,249.39,250.04,16344.0
2025-04-10 10:55:00,250.16,250.25,248.47,248.59,13851.0,250.16,250.25,248.47,248.59,13851.0
2025-04-10 11:00:00,248.41,248.78,247.94,248.38,20467.0,248.41,248.78,247.94,248.38,20467.0
2025-04-10 11:05:00,248.17,249.37,247.91,249.25,28914.0,248.17,249.37,247.91,249.25,28914.0
2025-04-10 11:10:00,249.24,249.42,248.01,248.24,18285.0,249.24,249.42,248.01,248.24,18285.0
2025-04-10 11:15:00,248.01,248.65,247.57,248.59,21636.0,248.01,248.65,247.57,248.59,21636.0
2025-04-10 11:20:00,248.53,248.81,247.34,247.86,35063.0,248.53,248.81,247.34,247.86,35063.0
2025-04-10 11:25:00,247.69,248.13,246.59,246.94,40509.0,247.69,248.13,246.59,246.94,40509.0
2025-04-10 11:30:00,246.82,247.26,245.87,246.86,19587.0,246.82,247.26,245.87,246.86,19587.0
2025-04-10 11:35:00,246.85,246.95,245.84,245.89,19971.0,246.85,246.95,245.84,245.89,19971.0
2025-04-10 11:40:00,246.06,246.88,246.0,246.15,16774.0,246.06,246.88,246.0,246.15,16774.0
2025-04-10 11:45:00,245.81,246.55,245.35,245.35,12557.0,245.81,246.55,245.35,245.35,12557.0
2025-04-10 11:50:00,245.35,245.46,244.15,245.16,65927.0,245.35,245.46,244.15,245.16,65927.0
2025-04-10 11:55:00,245.34,245.58,243.99,244.45,64829.0,245.34,245.58,243.99,244.45,64829.0
2025-04-10 12:00:00,244.28,245.65,242.64,242.65,22225.0,244.28,245.65,242.64,242.65,22225.0
2025-04-10 12:05:00,242.82,244.25,242.63,243.71,22448.0,242.82,244.25,242.63,243.71,22448.0
2025-04-10 12:10:00,243.83,244.25,242.25,242.28,33582.0,243.83,244.25,242.25,242.28,33582.0
2025-04-10 12:15:00,242.3,242.56,240.91,241.26,25089.0,242.3,242.56,240.91,241.26,25089.0
2025-04-10 12:20:00,240.96,241.24,239.28,240.68,25449.0,240.96,241.24,239.28,240.68,25449.0
2025-04-10 12:25:00,240.45,240.6,238.51,239.78,24554.0,240.45,240.6,238.51,239.78,24554.0
2025-04-10 12:30:00,239.57,242.94,239.56,242.8,38733.0,239.57,242.94,239.56,242.8,38733.0
2025-04-10 12:35:00,242.8,243.38,241.79,242.8,28782.0,242.8,243.38,241.79,242.8,28782.0
2025-04-10 12:40:00,242.58,243.26,241.86,243.12,24472.0,242.58,243.26,241.86,243.12,24472.0
2025-04-10 12:45:00,243.12,244.56,241.66,244.21,24796.0,243.12,244.56,241.66,244.21,24796.0
2025-04-10 12:50:00,244.12,244.66,242.6,242.84,24918.0,244.12,244.66,242.6,242.84,24918.0
2025-04-10 12:55:00,242.81,244.04,242.68,243.64,21227.0,242.81,244.04,242.68,243.64,21227.0
2025-04-10 13:00:00,243.71,246.87,243.18,244.62,56982.0,243.71,246.87,243.18,244.62,56982.0
2025-04-10 13:05:00,244.48,244.5,242.43,242.69,27290.0,244.48,244.5,242.43,242.69,27290.0
2025-04-10 13:10:00,242.69,242.69,240.42,241.1,18091.0,242.69,242.69,240.42,241.1,18091.0
2025-04-10 13:15:00,240.43,241.54,240.42,241.25,14322.0,240.43,241.54,240.42,241.25,14322.0
2025-04-10 13:20:00,241.43,242.14,240.39,241.8,33324.0,241.43,242.14,240.39,241.8,33324.0
2025-04-10 13:25:00,241.94,244.31,241.94,244.31,17776.0,241.94,244.31,241.94,244.31,17776.0
2025-04-10 13:30:00,243.87,245.3,243.42,244.22,28766.0,243.87,245.3,243.42,244.22,28766.0
2025-04-10 13:35:00,244.22,245.62,243.82,243.96,21886.0,244.22,245.62,243.82,243.96,21886.0
2025-04-10 13:40:00,243.96,246.05,243.77,245.83,19715.0,243.96,246.05,243.77,245.83,19715.0
2025-04-10 13:45:00,245.57,247.84,245.57,245.86,34174.0,245.57,247.84,245.57,245.86,34174.0
2025-04-10 13:50:00,245.86,247.03,245.07,246.61,32418.0,245.86,247.03,245.07,246.61,32418.0
2025-04-10 13:55:00,246.47,247.75,246.47,247.04,36369.0,246.47,247.75,246.47,247.04,36369.0
2025-04-10 14:00:00,247.21,248.87,246.58,248.41,42212.0,247.21,248.87,246.58,248.41,42212.0
2025-04-10 14:05:00,248.41,248.99,246.0,246.24,45628.0,248.41,248.99,246.0,246.24,45628.0
2025-04-10 14:10:00,246.42,246.61,244.99,245.02,39734.0,246.42,246.61,244.99,245.02,39734.0
2025-04-10 14:15:00,244.96,246.79,244.9,246.35,11569.0,244.96,246.79,244.9,246.35,11569.0
2025-04-10 14:20:00,246.43,248.68,246.15,248.33,16250.0,246.43,248.68,246.15,248.33,16250.0
2025-04-10 14:25:00,248.17,249.21,247.6,249.02,11396.0,248.17,249.21,247.6,249.02,11396.0
2025-04-10 14:30:00,249.02,249.39,247.84,248.04,13555.0,249.02,249.39,247.84,248.04,13555.0
2025-04-10 14:35:00,247.77,248.47,247.35,248.25,11430.0,247.77,248.47,247.35,248.25,11430.0
2025-04-10 14:40:00,248.31,250.0,247.74,249.58,19922.0,248.31,250.0,247.74,249.58,19922.0
2025-04-10 14:45:00,249.53,249.53,247.53,247.96,22421.0,249.53,249.53,247.53,247.96,22421.0
2025-04-10 14:50:00,248.16,248.94,246.64,246.79,21400.0,248.16,248.94,246.64,246.79,21400.0
2025-04-10 14:55:00,246.58,248.07,246.03,247.7,20725.0,246.58,248.07,246.03,247.7,20725.0
2025-04-10 15:00:00,247.48,249.4,246.91,248.91,16192.0,247.48,249.4,246.91,248.91,16192.0
2025-04-10 15:05:00,249.11,249.3,246.44,246.66,21357.0,249.11,249.3,246.44,246.66,21357.0
2025-04-10 15:10:00,246.66,247.55,246.41,247.28,27961.0,246.66,247.55,246.41,247.28,27961.0
2025-04-10 15:15:00,247.38,248.24,246.58,248.14,31437.0,247.38,248.24,246.58,248.14,31437.0
2025-04-10 15:20:00,247.99,249.26,246.87,247.41,41215.0,247.99,249.26,246.87,247.41,41215.0
2025-04-10 15:25:00,247.29,247.9,245.37,245.43,36197.0,247.29,247.9,245.37,245.43,36197.0
2025-04-10 15:30:00,245.33,247.06,245.05,246.2,49128.0,245.33,247.06,245.05,246.2,49128.0
2025-04-10 15:35:00,246.2,246.51,244.42,244.66,56187.0,246.2,246.51,244.42,244.66,56187.0
2025-04-10 15:40:00,244.55,245.08,242.56,242.84,73618.0,244.55,245.08,242.56,242.84,73618.0
2025-04-10 15:45:00,242.84,244.42,242.68,243.94,62252.0,242.84,244.42,242.68,243.94,62252.0
2025-04-10 15:50:00,243.76,246.46,243.76,246.11,94600.0,243.76,246.46,243.76,246.11,94600.0
2025-04-10 15:55:00,246.05,247.3,245.06,246.8,282567.0,246.05,247.3,245.06,246.8,282567.0
2025-04-11 09:30:00,246.89,247.95,243.13,244.71,79199.0,246.89,247.95,243.13,244.71,79199.0
2025-04-11 09:35:00,244.42,247.2,243.8,246.13,20512.0,244.42,247.2,243.8,246.13,20512.0
2025-04-11 09:40:00,246.93,247.97,245.35,247.54,56543.0,246.93,247.97,245.35,247.54,56543.0
2025-04-11 09:45:00,247.45,249.2,247.09,247.82,99002.0,247.45,249.2,247.09,247.82,99002.0
2025-04-11 09:50:00,248.01,249.07,246.78,248.87,53400.0,248.01,249.07,246.78,248.87,53400.0
2025-04-11 09:55:00,248.6,249.06,247.8,247.8,33078.0,248.6,249.06,247.8,247.8,33078.0
2025-04-11 10:00:00,247.58,248.02,245.45,246.88,51120.0,247.58,248.02,245.45,246.88,51120.0
2025-04-11 10:05:00,247.23,248.16,246.18,247.2,45087.0,247.23,248.16,246.18,247.2,45087.0
2025-04-11 10:10:00,247.2,247.79,244.91,246.13,40193.0,247.2,247.79,244.91,246.13,40193.0
2025-04-11 10:15:00,246.09,246.84,244.06,244.38,19940.0,246.09,246.84,244.06,244.38,19940.0
2025-04-11 10:20:00,244.42,244.89,243.23,244.23,18266.0,244.42,244.89,243.23,244.23,18266.0
2025-04-11 10:25:00,244.25,245.04,243.77,243.81,22864.0,244.25,245.04,243.77,243.81,22864.0
2025-04-11 10:30:00,243.64,245.43,243.46,245.07,89547.0,243.64,245.43,243.46,245.07,89547.0
2025-04-11 10:35:00,245.13,246.22,245.0,245.3,86310.0,245.13,246.22,245.0,245.3,86310.0
2025-04-11 10:40:00,245.13,246.39,244.8,246.25,73051.0,245.13,246.39,244.8,246.25,73051.0
2025-04-11 10:45:00,246.32,247.17,246.05,246.71,28073.0,246.32,247.17,246.05,246.71,28073.0
2025-04-11 10:50:00,246.7,246.82,245.51,245.94,24845.0,246.7,246.82,245.51,245.94,24845.0
2025-04-11 10:55:00,246.0,246.55,245.37,245.37,22810.0,246.0,246.55,245.37,245.37,22810.0
2025-04-11 11:00:00,245.3,247.7,244.81,244.81,23879.0,245.3,247.7,244.81,244.81,23879.0
2025-04-11 11:05:00,244.6,245.61,244.42,245.29,28883.0,244.6,245.61,244.42,245.29,28883.0
2025-04-11 11:10:00,245.14,245.43,244.2,244.42,54890.0,245.14,245.43,244.2,244.42,54890.0
2025-04-11 11:15:00,244.29,244.77,243.26,244.1,34902.0,244.29,244.77,243.26,244.1,34902.0
2025-04-11 11:20:00,244.05,244.72,243.69,243.84,20276.0,244.05,244.72,243.69,243.84,20276.0
2025-04-11 11:25:00,243.97,245.27,243.78,245.17,14203.0,243.97,245.27,243.78,245.17,14203.0
2025-04-11 11:30:00,244.83,245.4,244.52,245.39,14814.0,244.83,245.4,244.52,245.39,14814.0
2025-04-11 11:35:00,245.46,246.39,245.14,246.19,32649.0,245.46,246.39,245.14,246.19,32649.0
2025-04-11 11:40:00,246.15,246.15,244.93,245.82,14007.0,246.15,246.15,244.93,245.82,14007.0
2025-04-11 11:45:00,245.79,246.51,245.57,246.16,35901.0,245.79,246.51,245.57,246.16,35901.0
2025-04-11 11:50:00,246.12,246.34,245.75,245.87,23106.0,246.12,246.34,245.75,245.87,23106.0
2025-04-11 11:55:00,245.86,246.92,245.86,246.71,18766.0,245.86,246.92,245.86,246.71,18766.0
2025-04-11 12:00:00,246.92,247.0,245.99,246.5,10955.0,246.92,247.0,245.99,246.5,10955.0
2025-04-11 12:05:00,246.69,247.04,246.32,246.37,29761.0,246.69,247.04,246.32,246.37,29761.0
2025-04-11 12:10:00,246.43,247.21,246.21,246.35,46769.0,246.43,247.21,246.21,246.35,46769.0
2025-04-11 12:15:00,246.38,246.92,246.1,246.65,16360.0,246.38,246.92,246.1,246.65,16360.0
2025-04-11 12:20:00,246.65,246.82,245.69,245.69,7933.0,246.65,246.82,245.69,245.69,7933.0
2025-04-11 12:25:00,245.73,246.48,245.4,246.0,13260.0,245.73,246.48,245.4,246.0,13260.0
2025-04-11 12:30:00,246.06,248.34,246.06,247.99,19867.0,246.06,248.34,246.06,247.99,19867.0
2025-04-11 12:35:00,248.1,249.19,248.05,248.81,29949.0,248.1,249.19,248.05,248.81,29949.0
2025-04-11 12:40:00,248.67,249.86,248.27,249.63,53638.0,248.67,249.86,248.27,249.63,53638.0
2025-04-11 12:45:00,249.59,249.6,248.55,249.43,22917.0,249.59,249.6,248.55,249.43,22917.0
2025-04-11 12:50:00,249.15,249.77,248.78,249.47,26493.0,249.15,249.77,248.78,249.47,26493.0
2025-04-11 12:55:00,249.44,250.09,249.15,249.71,27546.0,249.44,250.09,249.15,249.71,27546.0
2025-04-11 13:00:00,249.69,250.56,249.36,249.93,21037.0,249.69,250.56,249.36,249.93,21037.0
2025-04-11 13:05:00,249.92,250.86,249.87,249.91,7572.0,249.92,250.86,249.87,249.91,7572.0
2025-04-11 13:10:00,249.95,250.05,249.25,249.67,10321.0,249.95,250.05,249.25,249.67,10321.0
2025-04-11 13:15:00,249.47,250.18,248.92,249.06,20273.0,249.47,250.18,248.92,249.06,20273.0
2025-04-11 13:20:00,248.93,250.65,248.63,249.55,19202.0,248.93,250.65,248.63,249.55,19202.0
2025-04-11 13:25:00,249.3,249.61,248.62,249.0,15263.0,249.3,249.61,248.62,249.0,15263.0
2025-04-11 13:30:00,249.0,249.18,248.53,248.92,49591.0,249.0,249.18,248.53,248.92,49591.0
2025-04-11 13:35:00,248.93,250.6,248.5,250.53,27364.0,248.93,250.6,248.5,250.53,27364.0
2025-04-11 13:40:00,250.57,252.53,250.56,252.0,22909.0,250.57,252.53,250.56,252.0,22909.0
2025-04-11 13:45:00,251.93,252.13,250.59,251.48,56647.0,251.93,252.13,250.59,251.48,56647.0
2025-04-11 13:50:00,251.34,252.66,251.27,252.37,16742.0,251.34,252.66,251.27,252.37,16742.0
2025-04-11 13:55:00,252.37,252.37,251.16,251.16,37051.0,252.37,252.37,251.16,251.16,37051.0
2025-04-11 14:00:00,251.38,251.75,250.8,251.27,33332.0,251.38,251.75,250.8,251.27,33332.0
2025-04-11 14:05:00,251.2,251.26,250.56,251.12,18114.0,251.2,251.26,250.56,251.12,18114.0
2025-04-11 14:10:00,250.92,251.33,250.31,250.99,17152.0,250.92,251.33,250.31,250.99,17152.0
2025-04-11 14:15:00,250.98,251.26,250.24,250.5,21280.0,250.98,251.26,250.24,250.5,21280.0
2025-04-11 14:20:00,250.51,250.63,249.89,250.58,39139.0,250.51,250.63,249.89,250.58,39139.0
2025-04-11 14:25:00,250.52,250.8,249.96,250.8,10260.0,250.52,250.8,249.96,250.8,10260.0
2025-04-11 14:30:00,250.87,251.13,250.06,250.49,14358.0,250.87,251.13,250.06,250.49,14358.0
2025-04-11 14:35:00,250.38,251.34,250.31,251.25,14126.0,250.38,251.34,250.31,251.25,14126.0
2025-04-11 14:40:00,251.56,251.8,251.27,251.54,48704.0,251.56,251.8,251.27,251.54,48704.0
2025-04-11 14:45:00,251.79,252.33,251.28,251.61,20466.0,251.79,252.33,251.28,251.61,20466.0
2025-04-11 14:50:00,251.59,251.79,250.67,251.25,10020.0,251.59,251.79,250.67,251.25,10020.0
2025-04-11 14:55:00,251.32,251.34,250.27,250.55,45670.0,251.32,251.34,250.27,250.55,45670.0
2025-04-11 15:00:00,250.52,252.0,250.52,251.72,39209.0,250.52,252.0,250.52,251.72,39209.0
2025-04-11 15:05:00,251.66,252.21,251.16,252.17,28063.0,251.66,252.21,251.16,252.17,28063.0
2025-04-11 15:10:00,252.2,252.64,251.86,252.28,20740.0,252.2,252.64,251.86,252.28,20740.0
2025-04-11 15:15:00,252.43,252.43,251.5,251.91,58997.0,252.43,252.43,251.5,251.91,58997.0
2025-04-11 15:20:00,251.91,252.61,251.7,252.01,36726.0,251.91,252.61,251.7,252.01,36726.0
2025-04-11 15:25:00,252.13,252.57,251.8,252.13,42192.0,252.13,252.57,251.8,252.13,42192.0
2025-04-11 15:30:00,252.06,252.31,251.66,251.87,52640.0,252.06,252.31,251.66,251.87,52640.0
2025-04-11 15:35:00,251.83,251.97,251.28,251.75,29327.0,251.83,251.97,251.28,251.75,29327.0
2025-04-11 15:40:00,251.73,252.1,251.6,251.96,34672.0,251.73,252.1,251.6,251.96,34672.0
2025-04-11 15:45:00,251.75,252.38,251.59,252.24,33900.0,251.75,252.38,251.59,252.24,33900.0
2025-04-11 15:50:00,252.33,252.77,251.11,251.64,107496.0,252.33,252.77,251.11,251.64,107496.0
2025-04-11 15:55:00,251.59,251.95,250.91,251.23,261658.0,251.59,251.95,250.91,251.23,261658.0
2025-04-14 09:30:00,256.52,256.52,254.28,254.53,68576.0,256.52,256.52,254.28,254.53,68576.0
2025-04-14 09:35:00,254.92,255.83,253.71,254.0,17605.0,254.92,255.83,253.71,254.0,17605.0
2025-04-14 09:40:00,253.99,254.27,252.8,254.13,16086.0,253.99,254.27,252.8,254.13,16086.0
2025-04-14 09:45:00,254.91,255.2,252.61,254.51,22460.0,254.91,255.2,252.61,254.51,22460.0
2025-04-14 09:50:00,254.87,255.14,253.73,254.6,25468.0,254.87,255.14,253.73,254.6,25468.0
2025-04-14 09:55:00,254.5,255.07,253.6,254.33,7339.0,254.5,255.07,253.6,254.33,7339.0
2025-04-14 10:00:00,254.46,255.59,254.05,255.15,23355.0,254.46,255.59,254.05,255.15,23355.0
2025-04-14 10:05:00,255.39,256.67,255.16,255.49,30240.0,255.39,256.67,255.16,255.49,30240.0
2025-04-14 10:10:00,255.59,255.75,255.02,255.2,16446.0,255.59,255.75,255.02,255.2,16446.0
2025-04-14 10:15:00,255.34,255.5,254.28,254.9,10887.0,255.34,255.5,254.28,254.9,10887.0
2025-04-14 10:20:00,254.98,255.75,254.57,255.31,14075.0,254.98,255.75,254.57,255.31,14075.0
2025-04-14 10:25:00,255.02,256.33,254.64,256.0,10275.0,255.02,256.33,254.64,256.0,10275.0
2025-04-14 10:30:00,255.95,256.42,255.36,256.21,15097.0,255.95,256.42,255.36,256.21,15097.0
2025-04-14 10:35:00,256.17,256.89,255.97,256.63,29930.0,256.17,256.89,255.97,256.63,29930.0
2025-04-14 10:40:00,256.8,256.84,256.15,256.21,48700.0,256.8,256.84,256.15,256.21,48700.0
2025-04-14 10:45:00,256.21,256.91,255.91,256.7,22554.0,256.21,256.91,255.91,256.7,22554.0
2025-04-14 10:50:00,256.94,257.62,256.55,257.62,29503.0,256.94,257.62,256.55,257.62,29503.0
2025-04-14 10:55:00,257.33,257.34,256.19,256.33,33279.0,257.33,257.34,256.19,256.33,33279.0
2025-04-14 11:00:00,256.31,256.78,255.66,256.06,38844.0,256.31,256.78,255.66,256.06,38844.0
2025-04-14 11:05:00,255.91,256.36,255.57,255.79,11234.0,255.91,256.36,255.57,255.79,11234.0
2025-04-14 11:10:00,255.68,255.74,254.66,254.76,12031.0,255.68,255.74,254.66,254.76,12031.0
2025-04-14 11:15:00,254.77,255.34,254.45,255.13,12419.0,254.77,255.34,254.45,255.13,12419.0
2025-04-14 11:20:00,255.13,255.67,254.63,254.63,9630.0,255.13,255.67,254.63,254.63,9630.0
2025-04-14 11:25:00,254.74,254.83,253.48,253.61,16627.0,254.74,254.83,253.48,253.61,16627.0
2025-04-14 11:30:00,253.43,255.08,253.37,254.82,22855.0,253.43,255.08,253.37,254.82,22855.0
2025-04-14 11:35:00,254.92,255.35,253.72,253.76,38426.0,254.92,255.35,253.72,253.76,38426.0
2025-04-14 11:40:00,253.75,254.02,253.14,254.02,11335.0,253.75,254.02,253.14,254.02,11335.0
2025-04-14 11:45:00,253.88,253.88,252.6,252.73,7355.0,253.88,253.88,252.6,252.73,7355.0
2025-04-14 11:50:00,252.51,253.37,252.43,252.94,21591.0,252.51,253.37,252.43,252.94,21591.0
2025-04-14 11:55:00,253.32,253.74,253.02,253.22,10184.0,253.32,253.74,253.02,253.22,10184.0
2025-04-14 12:00:00,252.74,253.38,252.47,253.32,6157.0,252.74,253.38,252.47,253.32,6157.0
2025-04-14 12:05:00,253.26,253.42,252.72,252.84,9977.0,253.26,253.42,252.72,252.84,9977.0
2025-04-14 12:10:00,252.84,253.14,252.16,252.88,7615.0,252.84,253.14,252.16,252.88,7615.0
2025-04-14 12:15:00,252.93,253.78,252.8,253.52,6867.0,252.93,253.78,252.8,253.52,6867.0
2025-04-14 12:20:00,253.52,254.12,253.36,253.64,8829.0,253.52,254.12,253.36,253.64,8829.0
2025-04-14 12:25:00,253.74,253.8,253.16,253.44,27241.0,253.74,253.8,253.16,253.44,27241.0
2025-04-14 12:30:00,253.39,254.35,253.12,254.35,6479.0,253.39,254.35,253.12,254.35,6479.0
2025-04-14 12:35:00,254.49,254.89,254.06,254.24,2001.0,254.49,254.89,254.06,254.24,2001.0
2025-04-14 12:40:00,254.13,254.38,253.85,254.06,5467.0,254.13,254.38,253.85,254.06,5467.0
2025-04-14 12:45:00,254.24,254.51,253.8,253.81,5671.0,254.24,254.51,253.8,253.81,5671.0
2025-04-14 12:50:00,253.89,253.89,253.15,253.68,5429.0,253.89,253.89,253.15,253.68,5429.0
2025-04-14 12:55:00,253.83,253.83,253.15,253.15,5038.0,253.83,253.83,253.15,253.15,5038.0
2025-04-14 13:00:00,253.23,255.93,253.22,253.52,26266.0,253.23,255.93,253.22,253.52,26266.0
2025-04-14 13:05:00,253.68,254.06,253.4,253.73,7724.0,253.68,254.06,253.4,253.73,7724.0
2025-04-14 13:10:00,253.95,254.21,253.49,253.75,9360.0,253.95,254.21,253.49,253.75,9360.0
2025-04-14 13:15:00,254.0,254.52,253.64,254.39,5210.0,254.0,254.52,253.64,254.39,5210.0
2025-04-14 13:20:00,254.31,254.97,254.22,254.97,4447.0,254.31,254.97,254.22,254.97,4447.0
2025-04-14 13:25:00,254.77,254.98,254.13,254.42,8647.0,254.77,254.98,254.13,254.42,8647.0
2025-04-14 13:30:00,254.48,255.05,254.04,254.55,18537.0,254.48,255.05,254.04,254.55,18537.0
2025-04-14 13:35:00,254.57,255.09,254.57,254.83,7723.0,254.57,255.09,254.57,254.83,7723.0
2025-04-14 13:40:00,254.8,255.18,254.42,254.46,3968.0,254.8,255.18,254.42,254.46,3968.0
2025-04-14 13:45:00,254.4,254.95,254.18,254.67,13230.0,254.4,254.95,254.18,254.67,13230.0
2025-04-14 13:50:00,254.55,255.55,254.55,255.16,10580.0,254.55,255.55,254.55,255.16,10580.0
2025-04-14 13:55:00,255.38,255.38,254.85,254.87,6675.0,255.38,255.38,254.85,254.87,6675.0
2025-04-14 14:00:00,255.05,255.18,254.85,255.02,8100.0,255.05,255.18,254.85,255.02,8100.0
2025-04-14 14:05:00,255.04,255.16,254.63,255.13,12059.0,255.04,255.16,254.63,255.13,12059.0
2025-04-14 14:10:00,255.06,255.23,254.59,255.01,4997.0,255.06,255.23,254.59,255.01,4997.0
2025-04-14 14:15:00,254.94,255.43,254.73,255.4,18327.0,254.94,255.43,254.73,255.4,18327.0
2025-04-14 14:20:00,255.5,255.84,255.44,255.5,21824.0,255.5,255.84,255.44,255.5,21824.0
2025-04-14 14:25:00,255.58,255.93,255.42,255.75,8703.0,255.58,255.93,255.42,255.75,8703.0
2025-04-14 14:30:00,255.76,255.88,255.43,255.73,10594.0,255.76,255.88,255.43,255.73,10594.0
2025-04-14 14:35:00,255.67,256.26,255.62,256.08,16232.0,255.67,256.26,255.62,256.08,16232.0
2025-04-14 14:40:00,256.14,256.15,255.65,255.95,16397.0,256.14,256.15,255.65,255.95,16397.0
2025-04-14 14:45:00,255.95,256.08,255.69,255.91,9700.0,255.95,256.08,255.69,255.91,9700.0
2025-04-14 14:50:00,256.06,256.12,255.76,255.89,9013.0,256.06,256.12,255.76,255.89,9013.0
2025-04-14 14:55:00,255.77,255.93,255.45,255.58,10138.0,255.77,255.93,255.45,255.58,10138.0
2025-04-14 15:00:00,255.68,256.1,255.68,256.05,9754.0,255.68,256.1,255.68,256.05,9754.0
2025-04-14 15:05:00,256.06,256.5,255.97,256.42,16889.0,256.06,256.5,255.97,256.42,16889.0
2025-04-14 15:10:00,256.51,256.85,256.25,256.58,13503.0,256.51,256.85,256.25,256.58,13503.0
2025-04-14 15:15:00,256.61,256.75,256.17,256.49,36498.0,256.61,256.75,256.17,256.49,36498.0
2025-04-14 15:20:00,256.49,256.59,256.06,256.17,26016.0,256.49,256.59,256.06,256.17,26016.0
2025-04-14 15:25:00,256.04,256.31,255.72,255.96,19473.0,256.04,256.31,255.72,255.96,19473.0
2025-04-14 15:30:00,255.94,256.07,255.57,255.76,15639.0,255.94,256.07,255.57,255.76,15639.0
2025-04-14 15:35:00,255.9,256.16,255.59,256.04,20729.0,255.9,256.16,255.59,256.04,20729.0
2025-04-14 15:40:00,256.0,256.81,255.95,256.42,38239.0,256.0,256.81,255.95,256.42,38239.0
2025-04-14 15:45:00,256.45,256.48,255.87,256.3,35045.0,256.45,256.48,255.87,256.3,35045.0
2025-04-14 15:50:00,256.14,256.37,255.48,256.01,47574.0,256.14,256.37,255.48,256.01,47574.0
2025-04-14 15:55:00,256.08,256.13,255.26,255.49,137585.0,256.08,256.13,255.26,255.49,137585.0
2025-04-15 09:30:00,256.0,257.5,255.3,256.8,71488.0,256.0,257.5,255.3,256.8,71488.0
2025-04-15 09:35:00,256.8,258.8,256.76,258.45,57525.0,256.8,258.8,256.76,258.45,57525.0
2025-04-15 09:40:00,258.76,259.38,258.36,258.78,70643.0,258.76,259.38,258.36,258.78,70643.0
2025-04-15 09:45:00,258.78,259.5,258.3,259.4,66634.0,258.78,259.5,258.3,259.4,66634.0
2025-04-15 09:50:00,259.56,260.63,259.14,259.78,42673.0,259.56,260.63,259.14,259.78,42673.0
2025-04-15 09:55:00,260.0,260.59,259.17,259.36,19813.0,260.0,260.59,259.17,259.36,19813.0
2025-04-15 10:00:00,259.15,260.15,258.88,259.14,24356.0,259.15,260.15,258.88,259.14,24356.0
2025-04-15 10:05:00,259.14,259.42,258.39,258.91,31775.0,259.14,259.42,258.39,258.91,31775.0
2025-04-15 10:10:00,258.94,260.05,258.4,258.97,24631.0,258.94,260.05,258.4,258.97,24631.0
2025-04-15 10:15:00,258.93,259.48,257.55,257.59,36187.0,258.93,259.48,257.55,257.59,36187.0
2025-04-15 10:20:00,257.84,259.1,257.3,258.09,18047.0,257.84,259.1,257.3,258.09,18047.0
2025-04-15 10:25:00,258.13,258.43,257.5,258.15,49709.0,258.13,258.43,257.5,258.15,49709.0
2025-04-15 10:30:00,258.15,258.98,257.81,258.98,33219.0,258.15,258.98,257.81,258.98,33219.0
2025-04-15 10:35:00,258.52,258.69,257.49,257.54,10187.0,258.52,258.69,257.49,257.54,10187.0
2025-04-15 10:40:00,257.62,258.58,257.26,258.27,12429.0,257.62,258.58,257.26,258.27,12429.0
2025-04-15 10:45:00,258.39,258.42,256.8,257.8,34543.0,258.39,258.42,256.8,257.8,34543.0
2025-04-15 10:50:00,257.9,258.46,257.28,258.12,33847.0,257.9,258.46,257.28,258.12,33847.0
2025-04-15 10:55:00,258.38,258.67,257.75,257.9,37861.0,258.38,258.67,257.75,257.9,37861.0
2025-04-15 11:00:00,257.95,258.77,257.95,258.77,15269.0,257.95,258.77,257.95,258.77,15269.0
2025-04-15 11:05:00,258.82,259.0,258.34,258.76,15124.0,258.82,259.0,258.34,258.76,15124.0
2025-04-15 11:10:00,258.56,259.24,258.42,259.24,31807.0,258.56,259.24,258.42,259.24,31807.0
2025-04-15 11:15:00,259.12,259.36,258.57,258.83,8612.0,259.12,259.36,258.57,258.83,8612.0
2025-04-15 11:20:00,258.85,259.3,258.84,259.21,13182.0,258.85,259.3,258.84,259.21,13182.0
2025-04-15 11:25:00,259.03,259.03,258.42,258.81,15848.0,259.03,259.03,258.42,258.81,15848.0
2025-04-15 11:30:00,258.75,259.72,258.56,259.09,12967.0,258.75,259.72,258.56,259.09,12967.0
2025-04-15 11:35:00,259.09,259.25,258.5,258.96,5130.0,259.09,259.25,258.5,258.96,5130.0
2025-04-15 11:40:00,259.01,259.21,258.67,259.04,9882.0,259.01,259.21,258.67,259.04,9882.0
2025-04-15 11:45:00,259.04,259.28,258.74,258.86,4846.0,259.04,259.28,258.74,258.86,4846.0
2025-04-15 11:50:00,258.88,259.54,258.7,259.26,56221.0,258.88,259.54,258.7,259.26,56221.0
2025-04-15 11:55:00,259.27,259.56,259.0,259.31,19513.0,259.27,259.56,259.0,259.31,19513.0
2025-04-15 12:00:00,259.31,259.82,259.25,259.43,18960.0,259.31,259.82,259.25,259.43,18960.0
2025-04-15 12:05:00,259.63,259.72,258.85,259.12,10938.0,259.63,259.72,258.85,259.12,10938.0
2025-04-15 12:10:00,259.19,259.44,259.01,259.32,11250.0,259.19,259.44,259.01,259.32,11250.0
2025-04-15 12:15:00,259.3,259.68,259.23,259.34,11290.0,259.3,259.68,259.23,259.34,11290.0
2025-04-15 12:20:00,259.38,259.82,259.27,259.81,6030.0,259.38,259.82,259.27,259.81,6030.0
2025-04-15 12:25:00,259.81,260.1,259.57,259.57,10010.0,259.81,260.1,259.57,259.57,10010.0
2025-04-15 12:30:00,259.57,260.0,259.13,259.14,5480.0,259.57,260.0,259.13,259.14,5480.0
2025-04-15 12:35:00,259.07,259.72,259.07,259.37,15508.0,259.07,259.72,259.07,259.37,15508.0
2025-04-15 12:40:00,259.47,259.47,258.82,259.14,11863.0,259.47,259.47,258.82,259.14,11863.0
2025-04-15 12:45:00,259.14,259.46,259.14,259.35,12989.0,259.14,259.46,259.14,259.35,12989.0
2025-04-15 12:50:00,259.36,259.4,258.84,258.93,10548.0,259.36,259.4,258.84,258.93,10548.0
2025-04-15 12:55:00,258.92,258.92,258.29,258.71,6683.0,258.92,258.92,258.29,258.71,6683.0
2025-04-15 13:00:00,258.66,259.02,258.33,258.88,14749.0,258.66,259.02,258.33,258.88,14749.0
2025-04-15 13:05:00,258.82,259.18,258.78,258.93,22585.0,258.82,259.18,258.78,258.93,22585.0
2025-04-15 13:10:00,258.87,259.45,258.83,259.21,26350.0,258.87,259.45,258.83,259.21,26350.0
2025-04-15 13:15:00,259.23,259.28,258.38,258.76,12787.0,259.23,259.28,258.38,258.76,12787.0
2025-04-15 13:20:00,258.77,259.07,258.17,258.38,28449.0,258.77,259.07,258.17,258.38,28449.0
2025-04-15 13:25:00,258.27,258.89,257.83,258.64,24697.0,258.27,258.89,257.83,258.64,24697.0
2025-04-15 13:30:00,258.47,259.17,258.47,258.64,7612.0,258.47,259.17,258.47,258.64,7612.0
2025-04-15 13:35:00,258.64,258.94,258.37,258.77,11630.0,258.64,258.94,258.37,258.77,11630.0
2025-04-15 13:40:00,258.9,259.47,258.9,259.27,18169.0,258.9,259.47,258.9,259.27,18169.0
2025-04-15 13:45:00,259.27,259.32,258.92,259.21,87128.0,259.27,259.32,258.92,259.21,87128.0
2025-04-15 13:50:00,259.2,259.2,258.27,258.31,9616.0,259.2,259.2,258.27,258.31,9616.0
2025-04-15 13:55:00,258.25,258.89,257.89,258.48,14822.0,258.25,258.89,257.89,258.48,14822.0
2025-04-15 14:00:00,258.46,258.85,258.09,258.43,7486.0,258.46,258.85,258.09,258.43,7486.0
2025-04-15 14:05:00,258.44,258.48,258.08,258.4,12884.0,258.44,258.48,258.08,258.4,12884.0
2025-04-15 14:10:00,258.45,258.51,257.95,258.23,10151.0,258.45,258.51,257.95,258.23,10151.0
2025-04-15 14:15:00,258.15,258.29,257.76,257.88,28444.0,258.15,258.29,257.76,257.88,28444.0
2025-04-15 14:20:00,257.77,258.15,257.56,257.82,6499.0,257.77,258.15,257.56,257.82,6499.0
2025-04-15 14:25:00,257.8,258.3,257.7,257.77,8966.0,257.8,258.3,257.7,257.77,8966.0
2025-04-15 14:30:00,257.77,258.35,257.72,258.32,6518.0,257.77,258.35,257.72,258.32,6518.0
2025-04-15 14:35:00,258.38,258.47,257.98,258.25,9295.0,258.38,258.47,257.98,258.25,9295.0
2025-04-15 14:40:00,258.23,258.67,258.1,258.67,7459.0,258.23,258.67,258.1,258.67,7459.0
2025-04-15 14:45:00,258.74,258.85,258.15,258.35,6923.0,258.74,258.85,258.15,258.35,6923.0
2025-04-15 14:50:00,258.25,258.48,258.1,258.36,23745.0,258.25,258.48,258.1,258.36,23745.0
2025-04-15 14:55:00,258.5,258.66,258.27,258.57,17675.0,258.5,258.66,258.27,258.57,17675.0
2025-04-15 15:00:00,258.48,258.6,258.27,258.48,7666.0,258.48,258.6,258.27,258.48,7666.0
2025-04-15 15:05:00,258.5,258.64,258.39,258.58,7354.0,258.5,258.64,258.39,258.58,7354.0
2025-04-15 15:10:00,258.45,258.78,258.09,258.69,14203.0,258.45,258.78,258.09,258.69,14203.0
2025-04-15 15:15:00,258.58,259.0,258.56,258.97,13085.0,258.58,259.0,258.56,258.97,13085.0
2025-04-15 15:20:00,258.97,258.98,258.38,258.49,20633.0,258.97,258.98,258.38,258.49,20633.0
2025-04-15 15:25:00,258.43,258.6,258.14,258.59,32891.0,258.43,258.6,258.14,258.59,32891.0
2025-04-15 15:30:00,258.62,258.75,258.3,258.5,15839.0,258.62,258.75,258.3,258.5,15839.0
2025-04-15 15:35:00,258.5,258.89,258.43,258.47,25639.0,258.5,258.89,258.43,258.47,25639.0
2025-04-15 15:40:00,258.47,258.62,257.93,258.06,44950.0,258.47,258.62,257.93,258.06,44950.0
2025-04-15 15:45:00,258.06,258.06,257.56,258.02,36596.0,258.06,258.06,257.56,258.02,36596.0
2025-04-15 15:50:00,258.17,258.37,257.61,257.99,66058.0,258.17,258.37,257.61,257.99,66058.0
2025-04-15 15:55:00,257.91,258.07,257.63,257.92,181485.0,257.91,258.07,257.63,257.92,181485.0
2025-04-16 09:30:00,255.16,257.0,254.5,256.63,72917.0,255.16,257.0,254.5,256.63,72917.0
2025-04-16 09:35:00,256.83,258.86,255.88,257.46,38044.0,256.83,258.86,255.88,257.46,38044.0
2025-04-16 09:40:00,257.16,258.38,256.9,257.15,42465.0,257.16,258.38,256.9,257.15,42465.0
2025-04-16 09:45:00,257.51,257.59,256.6,256.68,31714.0,257.51,257.59,256.6,256.68,31714.0
2025-04-16 09:50:00,256.81,257.18,255.26,255.9,23251.0,256.81,257.18,255.26,255.9,23251.0
2025-04-16 09:55:00,255.95,256.09,255.03,255.03,27681.0,255.95,256.09,255.03,255.03,27681.0
2025-04-16 10:00:00,255.02,255.65,254.12,254.22,25169.0,255.02,255.65,254.12,254.22,25169.0
2025-04-16 10:05:00,254.25,255.47,254.25,255.16,37404.0,254.25,255.47,254.25,255.16,37404.0
2025-04-16 10:10:00,255.38,255.57,254.52,254.68,13973.0,255.38,255.57,254.52,254.68,13973.0
2025-04-16 10:15:00,254.44,255.09,254.35,255.0,31332.0,254.44,255.09,254.35,255.0,31332.0
2025-04-16 10:20:00,254.84,255.46,254.69,255.28,11720.0,254.84,255.46,254.69,255.28,11720.0
2025-04-16 10:25:00,255.29,255.93,255.29,255.82,16976.0,255.29,255.93,255.29,255.82,16976.0
2025-04-16 10:30:00,255.82,255.97,255.38,255.7,20625.0,255.82,255.97,255.38,255.7,20625.0
2025-04-16 10:35:00,255.88,256.08,255.17,255.8,17080.0,255.88,256.08,255.17,255.8,17080.0
2025-04-16 10:40:00,255.84,256.49,255.84,256.23,26232.0,255.84,256.49,255.84,256.23,26232.0
2025-04-16 10:45:00,256.23,256.64,256.0,256.09,14950.0,256.23,256.64,256.0,256.09,14950.0
2025-04-16 10:50:00,256.27,256.9,256.02,256.54,47694.0,256.27,256.9,256.02,256.54,47694.0
2025-04-16 10:55:00,256.39,257.21,256.31,256.85,32885.0,256.39,257.21,256.31,256.85,32885.0
2025-04-16 11:00:00,256.95,257.4,256.39,256.88,48003.0,256.95,257.4,256.39,256.88,48003.0
2025-04-16 11:05:00,256.96,257.3,256.57,257.03,25184.0,256.96,257.3,256.57,257.03,25184.0
2025-04-16 11:10:00,256.79,257.24,256.74,256.93,47026.0,256.79,257.24,256.74,256.93,47026.0
2025-04-16 11:15:00,256.85,257.35,256.44,257.2,7430.0,256.85,257.35,256.44,257.2,7430.0
2025-04-16 11:20:00,257.2,258.36,257.0,258.21,32298.0,257.2,258.36,257.0,258.21,32298.0
2025-04-16 11:25:00,258.23,258.94,258.15,258.45,94006.0,258.23,258.94,258.15,258.45,94006.0
2025-04-16 11:30:00,258.47,258.53,258.02,258.35,6319.0,258.47,258.53,258.02,258.35,6319.0
2025-04-16 11:35:00,258.17,258.17,257.6,257.64,14478.0,258.17,258.17,257.6,257.64,14478.0
2025-04-16 11:40:00,257.71,257.9,257.26,257.6,9905.0,257.71,257.9,257.26,257.6,9905.0
2025-04-16 11:45:00,257.57,257.71,257.25,257.27,16587.0,257.57,257.71,257.25,257.27,16587.0
2025-04-16 11:50:00,257.29,257.74,257.09,257.19,16867.0,257.29,257.74,257.09,257.19,16867.0
2025-04-16 11:55:00,257.08,257.29,256.66,257.02,13499.0,257.08,257.29,256.66,257.02,13499.0
2025-04-16 12:00:00,257.07,257.22,256.39,257.09,37224.0,257.07,257.22,256.39,257.09,37224.0
2025-04-16 12:05:00,256.95,257.0,256.16,256.56,7687.0,256.95,257.0,256.16,256.56,7687.0
2025-04-16 12:10:00,256.56,256.75,256.11,256.31,7973.0,256.56,256.75,256.11,256.31,7973.0
2025-04-16 12:15:00,256.13,256.73,256.12,256.61,23759.0,256.13,256.73,256.12,256.61,23759.0
2025-04-16 12:20:00,256.59,256.74,256.38,256.67,9350.0,256.59,256.74,256.38,256.67,9350.0
2025-04-16 12:25:00,256.65,256.95,256.56,256.7,23433.0,256.65,256.95,256.56,256.7,23433.0
2025-04-16 12:30:00,256.7,257.07,256.68,256.95,19881.0,256.7,257.07,256.68,256.95,19881.0
2025-04-16 12:35:00,256.94,256.98,255.95,256.4,11653.0,256.94,256.98,255.95,256.4,11653.0
2025-04-16 12:40:00,256.37,256.68,256.03,256.54,10088.0,256.37,256.68,256.03,256.54,10088.0
2025-04-16 12:45:00,256.56,256.65,255.92,256.33,6598.0,256.56,256.65,255.92,256.33,6598.0
2025-04-16 12:50:00,256.2,256.44,256.04,256.28,11554.0,256.2,256.44,256.04,256.28,11554.0
2025-04-16 12:55:00,256.4,256.47,255.91,256.21,26425.0,256.4,256.47,255.91,256.21,26425.0
2025-04-16 13:00:00,256.0,256.48,255.86,255.97,26483.0,256.0,256.48,255.86,255.97,26483.0
2025-04-16 13:05:00,255.97,256.38,255.88,255.98,15811.0,255.97,256.38,255.88,255.98,15811.0
2025-04-16 13:10:00,255.76,255.96,255.58,255.8,11301.0,255.76,255.96,255.58,255.8,11301.0
2025-04-16 13:15:00,255.71,256.37,255.71,256.24,14396.0,255.71,256.37,255.71,256.24,14396.0
2025-04-16 13:20:00,256.24,256.35,255.77,255.93,14362.0,256.24,256.35,255.77,255.93,14362.0
2025-04-16 13:25:00,255.86,256.01,255.64,255.74,17743.0,255.86,256.01,255.64,255.74,17743.0
2025-04-16 13:30:00,255.74,255.74,253.92,254.26,53300.0,255.74,255.74,253.92,254.26,53300.0
2025-04-16 13:35:00,254.21,254.36,253.46,253.46,17230.0,254.21,254.36,253.46,253.46,17230.0
2025-04-16 13:40:00,253.49,253.66,252.56,253.54,25418.0,253.49,253.66,252.56,253.54,25418.0
2025-04-16 13:45:00,253.57,253.57,252.31,252.99,19675.0,253.57,253.57,252.31,252.99,19675.0
2025-04-16 13:50:00,253.0,253.04,252.12,252.12,22838.0,253.0,253.04,252.12,252.12,22838.0
2025-04-16 13:55:00,252.31,252.65,251.01,251.21,26726.0,252.31,252.65,251.01,251.21,26726.0
2025-04-16 14:00:00,251.3,252.68,251.25,252.55,42148.0,251.3,252.68,251.25,252.55,42148.0
2025-04-16 14:05:00,252.55,252.79,251.83,252.4,14660.0,252.55,252.79,251.83,252.4,14660.0
2025-04-16 14:10:00,252.41,253.11,252.33,252.94,6959.0,252.41,253.11,252.33,252.94,6959.0
2025-04-16 14:15:00,253.11,253.27,252.07,252.34,14295.0,253.11,253.27,252.07,252.34,14295.0
2025-04-16 14:20:00,252.29,253.4,252.1,253.06,7048.0,252.29,253.4,252.1,253.06,7048.0
2025-04-16 14:25:00,253.05,253.57,252.87,253.17,22603.0,253.05,253.57,252.87,253.17,22603.0
2025-04-16 14:30:00,253.17,253.43,252.85,252.97,15918.0,253.17,253.43,252.85,252.97,15918.0
2025-04-16 14:35:00,252.92,252.94,252.02,252.04,18020.0,252.92,252.94,252.02,252.04,18020.0
2025-04-16 14:40:00,252.15,252.44,251.92,252.08,16924.0,252.15,252.44,251.92,252.08,16924.0
2025-04-16 14:45:00,252.13,252.31,251.69,251.87,17281.0,252.13,252.31,251.69,251.87,17281.0
2025-04-16 14:50:00,252.04,252.13,251.5,251.54,28251.0,252.04,252.13,251.5,251.54,28251.0
2025-04-16 14:55:00,251.57,251.97,251.32,251.37,30192.0,251.57,251.97,251.32,251.37,30192.0
2025-04-16 15:00:00,251.38,252.0,251.18,251.32,33022.0,251.38,252.0,251.18,251.32,33022.0
2025-04-16 15:05:00,251.5,251.63,250.75,250.92,12130.0,251.5,251.63,250.75,250.92,12130.0
2025-04-16 15:10:00,250.96,251.42,250.43,251.08,16336.0,250.96,251.42,250.43,251.08,16336.0
2025-04-16 15:15:00,250.95,251.28,250.57,250.71,32216.0,250.95,251.28,250.57,250.71,32216.0
2025-04-16 15:20:00,250.56,250.7,250.09,250.11,76727.0,250.56,250.7,250.09,250.11,76727.0
2025-04-16 15:25:00,250.22,250.23,249.63,250.0,72850.0,250.22,250.23,249.63,250.0,72850.0
2025-04-16 15:30:00,250.0,250.92,249.86,250.46,82728.0,250.0,250.92,249.86,250.46,82728.0
2025-04-16 15:35:00,250.45,250.69,250.16,250.45,31925.0,250.45,250.69,250.16,250.45,31925.0
2025-04-16 15:40:00,250.53,251.38,250.53,251.16,80044.0,250.53,251.38,250.53,251.16,80044.0
2025-04-16 15:45:00,251.16,251.59,250.91,251.59,32822.0,251.16,251.59,250.91,251.59,32822.0
2025-04-16 15:50:00,251.59,252.97,251.21,252.5,132114.0,251.59,252.97,251.21,252.5,132114.0
2025-04-16 15:55:00,252.39,253.37,251.89,252.99,171993.0,252.39,253.37,251.89,252.99,171993.0
2025-04-17 09:30:00,252.95,254.59,247.1,247.5,326265.0,252.95,254.59,247.1,247.5,326265.0
2025-04-17 09:35:00,247.68,249.8,247.37,249.48,102340.0,247.68,249.8,247.37,249.48,102340.0
2025-04-17 09:40:00,249.62,250.67,249.08,249.87,30949.0,249.62,250.67,249.08,249.87,30949.0
2025-04-17 09:45:00,250.13,250.53,248.61,249.08,60402.0,250.13,250.53,248.61,249.08,60402.0
2025-04-17 09:50:00,249.15,249.43,247.65,249.3,65962.0,249.15,249.43,247.65,249.3,65962.0
2025-04-17 09:55:00,249.22,251.42,249.22,251.25,47821.0,249.22,251.42,249.22,251.25,47821.0
2025-04-17 10:00:00,251.25,252.85,251.07,252.27,53971.0,251.25,252.85,251.07,252.27,53971.0
2025-04-17 10:05:00,252.43,252.62,251.02,251.52,42584.0,252.43,252.62,251.02,251.52,42584.0
2025-04-17 10:10:00,251.85,252.88,251.57,252.4,39755.0,251.85,252.88,251.57,252.4,39755.0
2025-04-17 10:15:00,252.5,252.65,251.86,251.9,15755.0,252.5,252.65,251.86,251.9,15755.0
2025-04-17 10:20:00,252.02,252.75,251.18,252.48,39527.0,252.02,252.75,251.18,252.48,39527.0
2025-04-17 10:25:00,252.48,252.64,250.22,250.42,43574.0,252.48,252.64,250.22,250.42,43574.0
2025-04-17 10:30:00,250.22,251.28,250.21,250.97,40028.0,250.22,251.28,250.21,250.97,40028.0
2025-04-17 10:35:00,250.92,251.4,250.45,250.73,26792.0,250.92,251.4,250.45,250.73,26792.0
2025-04-17 10:40:00,250.55,251.56,250.41,251.44,25267.0,250.55,251.56,250.41,251.44,25267.0
2025-04-17 10:45:00,251.43,252.32,251.29,251.64,14754.0,251.43,252.32,251.29,251.64,14754.0
2025-04-17 10:50:00,251.63,251.85,250.91,251.72,16631.0,251.63,251.85,250.91,251.72,16631.0
2025-04-17 10:55:00,251.72,251.96,251.26,251.32,15057.0,251.72,251.96,251.26,251.32,15057.0
2025-04-17 11:00:00,251.44,252.63,251.35,252.5,39517.0,251.44,252.63,251.35,252.5,39517.0
2025-04-17 11:05:00,252.5,253.62,252.5,252.94,42385.0,252.5,253.62,252.5,252.94,42385.0
2025-04-17 11:10:00,252.94,253.75,252.94,253.66,22184.0,252.94,253.75,252.94,253.66,22184.0
2025-04-17 11:15:00,253.53,254.49,253.43,254.3,21155.0,253.53,254.49,253.43,254.3,21155.0
2025-04-17 11:20:00,254.17,254.43,253.4,253.69,18755.0,254.17,254.43,253.4,253.69,18755.0
2025-04-17 11:25:00,253.52,254.0,253.27,253.69,26022.0,253.52,254.0,253.27,253.69,26022.0
2025-04-17 11:30:00,253.73,254.25,253.73,253.78,14597.0,253.73,254.25,253.73,253.78,14597.0
2025-04-17 11:35:00,253.78,254.68,253.48,254.61,28722.0,253.78,254.68,253.48,254.61,28722.0
2025-04-17 11:40:00,254.46,254.63,254.03,254.27,13164.0,254.46,254.63,254.03,254.27,13164.0
2025-04-17 11:45:00,254.19,254.84,254.18,254.28,41759.0,254.19,254.84,254.18,254.28,41759.0
2025-04-17 11:50:00,254.24,254.65,253.0,253.55,34172.0,254.24,254.65,253.0,253.55,34172.0
2025-04-17 11:55:00,253.42,254.07,253.16,253.22,10829.0,253.42,254.07,253.16,253.22,10829.0
2025-04-17 12:00:00,253.31,254.55,252.61,252.62,15492.0,253.31,254.55,252.61,252.62,15492.0
2025-04-17 12:05:00,252.97,254.43,252.83,253.41,22988.0,252.97,254.43,252.83,253.41,22988.0
2025-04-17 12:10:00,253.26,253.32,252.24,253.04,19069.0,253.26,253.32,252.24,253.04,19069.0
2025-04-17 12:15:00,253.02,254.48,252.98,254.06,17729.0,253.02,254.48,252.98,254.06,17729.0
2025-04-17 12:20:00,254.48,254.64,254.03,254.31,9197.0,254.48,254.64,254.03,254.31,9197.0
2025-04-17 12:25:00,254.3,254.49,253.76,253.93,20811.0,254.3,254.49,253.76,253.93,20811.0
2025-04-17 12:30:00,253.67,254.8,253.41,254.8,11268.0,253.67,254.8,253.41,254.8,11268.0
2025-04-17 12:35:00,254.6,255.12,254.33,254.54,17937.0,254.6,255.12,254.33,254.54,17937.0
2025-04-17 12:40:00,254.55,254.92,253.82,254.02,14409.0,254.55,254.92,253.82,254.02,14409.0
2025-04-17 12:45:00,254.25,254.25,253.65,253.95,28089.0,254.25,254.25,253.65,253.95,28089.0
2025-04-17 12:50:00,253.99,254.76,253.98,254.7,10302.0,253.99,254.76,253.98,254.7,10302.0
2025-04-17 12:55:00,254.57,255.25,254.49,254.75,6165.0,254.57,255.25,254.49,254.75,6165.0
2025-04-17 13:00:00,254.73,255.07,254.28,254.5,6926.0,254.73,255.07,254.28,254.5,6926.0
2025-04-17 13:05:00,254.48,254.8,254.37,254.68,4032.0,254.48,254.8,254.37,254.68,4032.0
2025-04-17 13:10:00,254.59,254.59,253.89,253.89,7525.0,254.59,254.59,253.89,253.89,7525.0
2025-04-17 13:15:00,253.71,253.85,253.37,253.71,8705.0,253.71,253.85,253.37,253.71,8705.0
2025-04-17 13:20:00,253.74,253.74,253.07,253.67,7492.0,253.74,253.74,253.07,253.67,7492.0
2025-04-17 13:25:00,253.71,253.84,252.88,253.52,11123.0,253.71,253.84,252.88,253.52,11123.0
2025-04-17 13:30:00,253.27,254.05,253.11,253.88,5024.0,253.27,254.05,253.11,253.88,5024.0
2025-04-17 13:35:00,253.89,254.11,253.66,253.89,6848.0,253.89,254.11,253.66,253.89,6848.0
2025-04-17 13:40:00,254.1,254.31,253.3,253.72,6465.0,254.1,254.31,253.3,253.72,6465.0
2025-04-17 13:45:00,253.87,254.51,253.71,254.0,9820.0,253.87,254.51,253.71,254.0,9820.0
2025-04-17 13:50:00,253.97,254.67,253.97,254.65,2283.0,253.97,254.67,253.97,254.65,2283.0
2025-04-17 13:55:00,254.71,254.98,254.24,254.3,5706.0,254.71,254.98,254.24,254.3,5706.0
2025-04-17 14:00:00,254.37,255.21,254.24,255.21,6927.0,254.37,255.21,254.24,255.21,6927.0
2025-04-17 14:05:00,255.08,255.42,254.87,255.31,7020.0,255.08,255.42,254.87,255.31,7020.0
2025-04-17 14:10:00,255.22,255.55,254.81,254.82,20473.0,255.22,255.55,254.81,254.82,20473.0
2025-04-17 14:15:00,254.86,255.41,254.78,255.32,4546.0,254.86,255.41,254.78,255.32,4546.0
2025-04-17 14:20:00,255.39,255.53,255.11,255.4,6380.0,255.39,255.53,255.11,255.4,6380.0
2025-04-17 14:25:00,255.42,255.59,255.11,255.42,7639.0,255.42,255.59,255.11,255.42,7639.0
2025-04-17 14:30:00,255.33,255.62,254.92,254.92,17516.0,255.33,255.62,254.92,254.92,17516.0
2025-04-17 14:35:00,254.81,255.43,254.66,255.43,9110.0,254.81,255.43,254.66,255.43,9110.0
2025-04-17 14:40:00,255.16,255.37,254.48,254.66,12187.0,255.16,255.37,254.48,254.66,12187.0
2025-04-17 14:45:00,254.78,254.87,253.99,253.99,19831.0,254.78,254.87,253.99,253.99,19831.0
2025-04-17 14:50:00,253.87,254.39,253.42,253.64,10500.0,253.87,254.39,253.42,253.64,10500.0
2025-04-17 14:55:00,253.87,254.03,253.53,253.53,6036.0,253.87,254.03,253.53,253.53,6036.0
2025-04-17 15:00:00,253.41,253.77,253.15,253.15,11102.0,253.41,253.77,253.15,253.15,11102.0
2025-04-17 15:05:00,253.14,253.41,252.95,253.19,4867.0,253.14,253.41,252.95,253.19,4867.0
2025-04-17 15:10:00,253.45,253.46,252.5,252.61,10830.0,253.45,253.46,252.5,252.61,10830.0
2025-04-17 15:15:00,252.7,253.02,252.43,252.87,12652.0,252.7,253.02,252.43,252.87,12652.0
2025-04-17 15:20:00,252.84,253.25,252.16,252.93,12596.0,252.84,253.25,252.16,252.93,12596.0
2025-04-17 15:25:00,252.92,253.15,252.64,252.64,11310.0,252.92,253.15,252.64,252.64,11310.0
2025-04-17 15:30:00,252.61,253.2,252.36,252.48,31456.0,252.61,253.2,252.36,252.48,31456.0
2025-04-17 15:35:00,252.6,252.93,252.44,252.87,22321.0,252.6,252.93,252.44,252.87,22321.0
2025-04-17 15:40:00,252.87,253.01,252.33,252.41,28665.0,252.87,253.01,252.33,252.41,28665.0
2025-04-17 15:45:00,252.35,252.48,251.56,251.79,34398.0,252.35,252.48,251.56,251.79,34398.0
2025-04-17 15:50:00,251.51,252.1,251.2,251.99,57721.0,251.51,252.1,251.2,251.99,57721.0
2025-04-17 15:55:00,251.99,252.03,251.39,251.52,163510.0,251.99,252.03,251.39,251.52,163510.0
2025-04-21 09:30:00,248.85,250.27,247.1,247.13,54547.0,248.85,250.27,247.1,247.13,54547.0
2025-04-21 09:35:00,247.44,248.62,246.86,247.09,38144.0,247.44,248.62,246.86,247.09,38144.0
2025-04-21 09:40:00,247.41,247.69,245.34,245.86,35264.0,247.41,247.69,245.34,245.86,35264.0
2025-04-21 09:45:00,245.83,246.22,245.5,245.85,61532.0,245.83,246.22,245.5,245.85,61532.0
2025-04-21 09:50:00,245.57,246.32,245.57,245.91,34021.0,245.57,246.32,245.57,245.91,34021.0
2025-04-21 09:55:00,245.8,245.91,243.82,243.88,47776.0,245.8,245.91,243.82,243.88,47776.0
2025-04-21 10:00:00,243.77,244.04,242.9,243.79,57369.0,243.77,244.04,242.9,243.79,57369.0
2025-04-21 10:05:00,243.8,243.8,243.15,243.44,32171.0,243.8,243.8,243.15,243.44,32171.0
2025-04-21 10:10:00,243.47,244.07,243.44,244.0,23271.0,243.47,244.07,243.44,244.0,23271.0
2025-04-21 10:15:00,244.23,244.23,243.22,243.56,39114.0,244.23,244.23,243.22,243.56,39114.0
2025-04-21 10:20:00,243.57,243.83,242.89,243.32,17776.0,243.57,243.83,242.89,243.32,17776.0
2025-04-21 10:25:00,243.22,243.59,242.88,243.01,21207.0,243.22,243.59,242.88,243.01,21207.0
2025-04-21 10:30:00,242.87,243.0,241.72,241.73,29416.0,242.87,243.0,241.72,241.73,29416.0
2025-04-21 10:35:00,241.6,242.09,241.33,241.88,30943.0,241.6,242.09,241.33,241.88,30943.0
2025-04-21 10:40:00,241.85,242.41,241.33,241.33,29317.0,241.85,242.41,241.33,241.33,29317.0
2025-04-21 10:45:00,241.43,241.82,239.8,239.96,59784.0,241.43,241.82,239.8,239.96,59784.0
2025-04-21 10:50:00,239.85,240.0,239.54,239.82,67413.0,239.85,240.0,239.54,239.82,67413.0
2025-04-21 10:55:00,239.83,240.34,239.73,239.84,36762.0,239.83,240.34,239.73,239.84,36762.0
2025-04-21 11:00:00,239.92,241.01,239.84,240.99,35682.0,239.92,241.01,239.84,240.99,35682.0
2025-04-21 11:05:00,241.12,241.59,240.93,241.46,24520.0,241.12,241.59,240.93,241.46,24520.0
2025-04-21 11:10:00,241.31,241.87,241.28,241.56,48351.0,241.31,241.87,241.28,241.56,48351.0
2025-04-21 11:15:00,241.56,241.98,241.52,241.98,22173.0,241.56,241.98,241.52,241.98,22173.0
2025-04-21 11:20:00,241.91,242.01,241.04,241.47,26405.0,241.91,242.01,241.04,241.47,26405.0
2025-04-21 11:25:00,241.52,241.52,240.54,240.88,16051.0,241.52,241.52,240.54,240.88,16051.0
2025-04-21 11:30:00,240.9,241.12,240.24,240.36,20624.0,240.9,241.12,240.24,240.36,20624.0
2025-04-21 11:35:00,240.37,240.86,240.3,240.66,13765.0,240.37,240.86,240.3,240.66,13765.0
2025-04-21 11:40:00,240.78,241.0,240.59,240.66,8947.0,240.78,241.0,240.59,240.66,8947.0
2025-04-21 11:45:00,240.67,240.78,240.0,240.31,8543.0,240.67,240.78,240.0,240.31,8543.0
2025-04-21 11:50:00,240.28,240.54,240.11,240.13,9899.0,240.28,240.54,240.11,240.13,9899.0
2025-04-21 11:55:00,240.21,240.38,239.91,240.01,12764.0,240.21,240.38,239.91,240.01,12764.0
2025-04-21 12:00:00,239.99,240.75,239.99,240.66,12580.0,239.99,240.75,239.99,240.66,12580.0
2025-04-21 12:05:00,240.81,241.21,240.69,240.97,15706.0,240.81,241.21,240.69,240.97,15706.0
2025-04-21 12:10:00,241.15,241.5,240.87,241.47,7111.0,241.15,241.5,240.87,241.47,7111.0
2025-04-21 12:15:00,241.54,241.83,241.32,241.7,47642.0,241.54,241.83,241.32,241.7,47642.0
2025-04-21 12:20:00,241.71,242.13,241.7,241.79,14819.0,241.71,242.13,241.7,241.79,14819.0
2025-04-21 12:25:00,241.8,241.97,241.63,241.97,22730.0,241.8,241.97,241.63,241.97,22730.0
2025-04-21 12:30:00,241.93,242.33,241.88,242.33,9982.0,241.93,242.33,241.88,242.33,9982.0
2025-04-21 12:35:00,242.3,242.5,242.15,242.46,13510.0,242.3,242.5,242.15,242.46,13510.0
2025-04-21 12:40:00,242.36,242.42,241.78,241.78,10991.0,242.36,242.42,241.78,241.78,10991.0
2025-04-21 12:45:00,241.82,242.23,241.13,241.13,37647.0,241.82,242.23,241.13,241.13,37647.0
2025-04-21 12:50:00,241.25,241.26,240.68,240.93,14455.0,241.25,241.26,240.68,240.93,14455.0
2025-04-21 12:55:00,240.68,240.73,240.17,240.28,20304.0,240.68,240.73,240.17,240.28,20304.0
2025-04-21 13:00:00,240.18,240.55,239.49,239.62,18184.0,240.18,240.55,239.49,239.62,18184.0
2025-04-21 13:05:00,239.63,239.78,239.27,239.62,23794.0,239.63,239.78,239.27,239.62,23794.0
2025-04-21 13:10:00,239.54,239.8,239.29,239.56,10581.0,239.54,239.8,239.29,239.56,10581.0
2025-04-21 13:15:00,239.59,240.02,239.29,239.87,13952.0,239.59,240.02,239.29,239.87,13952.0
2025-04-21 13:20:00,239.95,240.52,239.86,240.09,26655.0,239.95,240.52,239.86,240.09,26655.0
2025-04-21 13:25:00,240.09,240.63,239.83,240.43,23724.0,240.09,240.63,239.83,240.43,23724.0
2025-04-21 13:30:00,240.36,240.68,240.02,240.2,27311.0,240.36,240.68,240.02,240.2,27311.0
2025-04-21 13:35:00,240.18,240.24,239.89,240.18,21328.0,240.18,240.24,239.89,240.18,21328.0
2025-04-21 13:40:00,240.31,240.52,240.09,240.2,50045.0,240.31,240.52,240.09,240.2,50045.0
2025-04-21 13:45:00,240.21,240.57,240.0,240.45,14408.0,240.21,240.57,240.0,240.45,14408.0
2025-04-21 13:50:00,240.51,240.68,240.16,240.16,10049.0,240.51,240.68,240.16,240.16,10049.0
2025-04-21 13:55:00,240.09,240.3,239.81,240.23,11739.0,240.09,240.3,239.81,240.23,11739.0
2025-04-21 14:00:00,240.23,240.49,239.93,239.95,14816.0,240.23,240.49,239.93,239.95,14816.0
2025-04-21 14:05:00,239.91,240.1,239.6,239.85,19453.0,239.91,240.1,239.6,239.85,19453.0
2025-04-21 14:10:00,239.81,240.38,239.72,240.29,12992.0,239.81,240.38,239.72,240.29,12992.0
2025-04-21 14:15:00,240.17,240.69,240.06,240.31,9997.0,240.17,240.69,240.06,240.31,9997.0
2025-04-21 14:20:00,240.41,240.64,240.2,240.55,18393.0,240.41,240.64,240.2,240.55,18393.0
2025-04-21 14:25:00,240.5,240.73,240.4,240.71,12726.0,240.5,240.73,240.4,240.71,12726.0
2025-04-21 14:30:00,240.82,241.13,240.66,240.98,14526.0,240.82,241.13,240.66,240.98,14526.0
2025-04-21 14:35:00,240.98,241.09,240.64,240.68,11256.0,240.98,241.09,240.64,240.68,11256.0
2025-04-21 14:40:00,240.8,240.82,240.37,240.48,16801.0,240.8,240.82,240.37,240.48,16801.0
2025-04-21 14:45:00,240.52,240.64,240.11,240.38,14934.0,240.52,240.64,240.11,240.38,14934.0
2025-04-21 14:50:00,240.41,240.41,240.09,240.13,18266.0,240.41,240.41,240.09,240.13,18266.0
2025-04-21 14:55:00,240.1,240.31,240.01,240.18,9889.0,240.1,240.31,240.01,240.18,9889.0
2025-04-21 15:00:00,240.13,240.79,240.13,240.56,17679.0,240.13,240.79,240.13,240.56,17679.0
2025-04-21 15:05:00,240.57,241.04,240.56,240.91,16819.0,240.57,241.04,240.56,240.91,16819.0
2025-04-21 15:10:00,241.05,241.24,240.87,240.98,23683.0,241.05,241.24,240.87,240.98,23683.0
2025-04-21 15:15:00,240.96,241.38,240.94,241.37,18137.0,240.96,241.38,240.94,241.37,18137.0
2025-04-21 15:20:00,241.29,241.64,241.15,241.57,16851.0,241.29,241.64,241.15,241.57,16851.0
2025-04-21 15:25:00,241.47,241.77,241.11,241.77,22716.0,241.47,241.77,241.11,241.77,22716.0
2025-04-21 15:30:00,241.77,242.16,241.51,241.83,37508.0,241.77,242.16,241.51,241.83,37508.0
2025-04-21 15:35:00,241.86,242.6,241.66,242.06,28263.0,241.86,242.6,241.66,242.06,28263.0
2025-04-21 15:40:00,242.1,242.5,241.99,242.07,33305.0,242.1,242.5,241.99,242.07,33305.0
2025-04-21 15:45:00,242.05,242.37,241.58,242.25,49261.0,242.05,242.37,241.58,242.25,49261.0
2025-04-21 15:50:00,242.2,242.77,241.83,242.66,64968.0,242.2,242.77,241.83,242.66,64968.0
2025-04-21 15:55:00,242.65,242.98,242.24,242.4,146952.0,242.65,242.98,242.24,242.4,146952.0
2025-04-22 09:30:00,247.12,248.34,246.37,247.11,80001.0,247.12,248.34,246.37,247.11,80001.0
2025-04-22 09:35:00,247.47,249.36,247.28,249.01,25302.0,247.47,249.36,247.28,249.01,25302.0
2025-04-22 09:40:00,249.35,249.46,247.94,248.96,15969.0,249.35,249.46,247.94,248.96,15969.0
2025-04-22 09:45:00,248.97,250.54,248.59,249.68,57351.0,248.97,250.54,248.59,249.68,57351.0
2025-04-22 09:50:00,249.58,249.91,248.28,248.67,16981.0,249.58,249.91,248.28,248.67,16981.0
2025-04-22 09:55:00,248.61,248.76,248.01,248.65,11679.0,248.61,248.76,248.01,248.65,11679.0
2025-04-22 10:00:00,248.66,248.85,247.61,248.2,17228.0,248.66,248.85,247.61,248.2,17228.0
2025-04-22 10:05:00,248.29,249.5,248.2,249.16,11099.0,248.29,249.5,248.2,249.16,11099.0
2025-04-22 10:10:00,249.3,249.93,249.19,249.38,19598.0,249.3,249.93,249.19,249.38,19598.0
2025-04-22 10:15:00,249.38,249.59,248.99,249.41,20503.0,249.38,249.59,248.99,249.41,20503.0
2025-04-22 10:20:00,249.58,249.65,249.32,249.6,14829.0,249.58,249.65,249.32,249.6,14829.0
2025-04-22 10:25:00,249.65,249.7,249.14,249.3,11822.0,249.65,249.7,249.14,249.3,11822.0
2025-04-22 10:30:00,249.34,249.34,248.65,248.89,13168.0,249.34,249.34,248.65,248.89,13168.0
2025-04-22 10:35:00,248.81,249.5,248.72,249.48,9083.0,248.81,249.5,248.72,249.48,9083.0
2025-04-22 10:40:00,249.48,249.63,249.04,249.04,14893.0,249.48,249.63,249.04,249.04,14893.0
2025-04-22 10:45:00,249.27,249.91,249.03,249.82,27304.0,249.27,249.91,249.03,249.82,27304.0
2025-04-22 10:50:00,249.82,249.82,249.09,249.58,6164.0,249.82,249.82,249.09,249.58,6164.0
2025-04-22 10:55:00,249.27,249.74,249.21,249.69,4448.0,249.27,249.74,249.21,249.69,4448.0
2025-04-22 11:00:00,249.69,250.33,249.69,250.2,10334.0,249.69,250.33,249.69,250.2,10334.0
2025-04-22 11:05:00,250.21,250.47,250.0,250.47,5289.0,250.21,250.47,250.0,250.47,5289.0
2025-04-22 11:10:00,250.48,250.95,250.34,250.63,12385.0,250.48,250.95,250.34,250.63,12385.0
2025-04-22 11:15:00,250.7,251.03,250.68,250.83,5776.0,250.7,251.03,250.68,250.83,5776.0
2025-04-22 11:20:00,250.83,250.98,250.19,250.35,11042.0,250.83,250.98,250.19,250.35,11042.0
2025-04-22 11:25:00,250.27,250.32,249.9,250.14,17859.0,250.27,250.32,249.9,250.14,17859.0
2025-04-22 11:30:00,249.98,249.98,249.54,249.8,8159.0,249.98,249.98,249.54,249.8,8159.0
2025-04-22 11:35:00,249.92,250.09,249.6,249.89,16466.0,249.92,250.09,249.6,249.89,16466.0
2025-04-22 11:40:00,249.86,250.35,249.36,249.64,9734.0,249.86,250.35,249.36,249.64,9734.0
2025-04-22 11:45:00,249.52,249.86,249.49,249.57,5248.0,249.52,249.86,249.49,249.57,5248.0
2025-04-22 11:50:00,249.51,250.05,249.37,249.87,7258.0,249.51,250.05,249.37,249.87,7258.0
2025-04-22 11:55:00,250.01,251.0,249.8,250.78,17906.0,250.01,251.0,249.8,250.78,17906.0
2025-04-22 12:00:00,250.69,252.05,250.69,251.73,30910.0,250.69,252.05,250.69,251.73,30910.0
2025-04-22 12:05:00,251.46,252.0,251.26,251.76,10349.0,251.46,252.0,251.26,251.76,10349.0
2025-04-22 12:10:00,251.85,252.0,251.5,252.0,9225.0,251.85,252.0,251.5,252.0,9225.0
2025-04-22 12:15:00,251.83,251.97,251.58,251.8,7103.0,251.83,251.97,251.58,251.8,7103.0
2025-04-22 12:20:00,251.95,252.56,251.95,252.55,10102.0,251.95,252.56,251.95,252.55,10102.0
2025-04-22 12:25:00,252.33,252.96,252.24,252.42,7626.0,252.33,252.96,252.24,252.42,7626.0
2025-04-22 12:30:00,252.25,252.61,252.1,252.1,8622.0,252.25,252.61,252.1,252.1,8622.0
2025-04-22 12:35:00,252.23,252.35,252.02,252.08,6511.0,252.23,252.35,252.02,252.08,6511.0
2025-04-22 12:40:00,252.08,252.23,251.65,252.2,6397.0,252.08,252.23,251.65,252.2,6397.0
2025-04-22 12:45:00,252.08,252.08,251.5,251.69,5599.0,252.08,252.08,251.5,251.69,5599.0
2025-04-22 12:50:00,251.85,251.85,251.41,251.69,3636.0,251.85,251.85,251.41,251.69,3636.0
2025-04-22 12:55:00,251.69,251.92,251.59,251.86,4947.0,251.69,251.92,251.59,251.86,4947.0
2025-04-22 13:00:00,251.94,252.18,251.82,251.9,10879.0,251.94,252.18,251.82,251.9,10879.0
2025-04-22 13:05:00,251.96,252.36,251.63,252.08,13351.0,251.96,252.36,251.63,252.08,13351.0
2025-04-22 13:10:00,251.94,251.94,250.59,250.93,17542.0,251.94,251.94,250.59,250.93,17542.0
2025-04-22 13:15:00,250.73,250.95,249.91,250.63,7926.0,250.73,250.95,249.91,250.63,7926.0
2025-04-22 13:20:00,250.5,250.61,249.6,249.84,7961.0,250.5,250.61,249.6,249.84,7961.0
2025-04-22 13:25:00,249.62,250.94,249.28,249.48,19531.0,249.62,250.94,249.28,249.48,19531.0
2025-04-22 13:30:00,249.42,249.96,249.18,249.83,11048.0,249.42,249.96,249.18,249.83,11048.0
2025-04-22 13:35:00,249.98,250.69,249.98,250.23,8084.0,249.98,250.69,249.98,250.23,8084.0
2025-04-22 13:40:00,250.4,250.54,249.92,250.54,4544.0,250.4,250.54,249.92,250.54,4544.0
2025-04-22 13:45:00,250.27,250.57,250.07,250.25,2743.0,250.27,250.57,250.07,250.25,2743.0
2025-04-22 13:50:00,250.14,250.62,249.89,250.62,14525.0,250.14,250.62,249.89,250.62,14525.0
2025-04-22 13:55:00,250.48,250.63,250.19,250.19,13420.0,250.48,250.63,250.19,250.19,13420.0
2025-04-22 14:00:00,250.3,251.33,250.04,251.33,6750.0,250.3,251.33,250.04,251.33,6750.0
2025-04-22 14:05:00,251.32,251.79,251.31,251.53,3451.0,251.32,251.79,251.31,251.53,3451.0
2025-04-22 14:10:00,251.46,251.98,251.41,251.81,12526.0,251.46,251.98,251.41,251.81,12526.0
2025-04-22 14:15:00,251.9,252.12,251.58,252.12,7573.0,251.9,252.12,251.58,252.12,7573.0
2025-04-22 14:20:00,251.97,252.72,251.81,252.42,7766.0,251.97,252.72,251.81,252.42,7766.0
2025-04-22 14:25:00,252.43,252.76,252.41,252.41,10736.0,252.43,252.76,252.41,252.41,10736.0
2025-04-22 14:30:00,252.4,252.63,252.39,252.49,6001.0,252.4,252.63,252.39,252.49,6001.0
2025-04-22 14:35:00,252.46,252.84,252.41,252.41,7210.0,252.46,252.84,252.41,252.41,7210.0
2025-04-22 14:40:00,252.46,252.76,252.42,252.47,7350.0,252.46,252.76,252.42,252.47,7350.0
2025-04-22 14:45:00,252.5,252.84,252.5,252.65,7708.0,252.5,252.84,252.5,252.65,7708.0
2025-04-22 14:50:00,252.7,253.09,252.61,252.81,8921.0,252.7,253.09,252.61,252.81,8921.0
2025-04-22 14:55:00,252.69,252.86,252.6,252.77,12385.0,252.69,252.86,252.6,252.77,12385.0
2025-04-22 15:00:00,252.73,252.84,252.42,252.8,5995.0,252.73,252.84,252.42,252.8,5995.0
2025-04-22 15:05:00,252.78,252.84,252.4,252.56,10401.0,252.78,252.84,252.4,252.56,10401.0
2025-04-22 15:10:00,252.55,252.58,252.1,252.21,12449.0,252.55,252.58,252.1,252.21,12449.0
2025-04-22 15:15:00,252.15,252.33,251.64,251.88,10746.0,252.15,252.33,251.64,251.88,10746.0
2025-04-22 15:20:00,251.98,251.98,251.4,251.66,6808.0,251.98,251.98,251.4,251.66,6808.0
2025-04-22 15:25:00,251.7,251.83,251.36,251.53,12853.0,251.7,251.83,251.36,251.53,12853.0
2025-04-22 15:30:00,251.4,251.73,251.35,251.73,9071.0,251.4,251.73,251.35,251.73,9071.0
2025-04-22 15:35:00,251.64,251.84,251.37,251.43,19697.0,251.64,251.84,251.37,251.43,19697.0
2025-04-22 15:40:00,251.5,252.83,251.32,252.62,17717.0,251.5,252.83,251.32,252.62,17717.0
2025-04-22 15:45:00,252.52,253.22,252.52,253.17,14262.0,252.52,253.22,252.52,253.17,14262.0
2025-04-22 15:50:00,253.09,253.24,252.25,252.75,36435.0,253.09,253.24,252.25,252.75,36435.0
2025-04-22 15:55:00,252.81,253.06,252.36,252.41,94411.0,252.81,253.06,252.36,252.41,94411.0
2025-04-23 09:30:00,261.87,265.5,261.87,264.63,122755.0,261.87,265.5,261.87,264.63,122755.0
2025-04-23 09:35:00,264.63,267.69,264.37,267.0,82326.0,264.63,267.69,264.37,267.0,82326.0
2025-04-23 09:40:00,267.5,269.6,266.88,268.44,66517.0,267.5,269.6,266.88,268.44,66517.0
2025-04-23 09:45:00,268.59,268.8,267.05,268.6,51057.0,268.59,268.8,267.05,268.6,51057.0
2025-04-23 09:50:00,268.68,270.17,267.96,268.33,134929.0,268.68,270.17,267.96,268.33,134929.0
2025-04-23 09:55:00,268.19,268.34,267.01,267.93,62665.0,268.19,268.34,267.01,267.93,62665.0
2025-04-23 10:00:00,267.99,269.65,266.53,267.99,42804.0,267.99,269.65,266.53,267.99,42804.0
2025-04-23 10:05:00,267.99,268.27,267.2,267.88,22019.0,267.99,268.27,267.2,267.88,22019.0
2025-04-23 10:10:00,268.1,268.33,267.14,267.47,23905.0,268.1,268.33,267.14,267.47,23905.0
2025-04-23 10:15:00,267.47,267.49,266.1,266.66,55973.0,267.47,267.49,266.1,266.66,55973.0
2025-04-23 10:20:00,266.48,267.26,265.51,267.05,35365.0,266.48,267.26,265.51,267.05,35365.0
2025-04-23 10:25:00,267.21,268.24,267.17,267.6,40109.0,267.21,268.24,267.17,267.6,40109.0
2025-04-23 10:30:00,267.4,268.57,266.86,268.28,27228.0,267.4,268.57,266.86,268.28,27228.0
2025-04-23 10:35:00,268.23,268.7,267.5,267.58,21142.0,268.23,268.7,267.5,267.58,21142.0
2025-04-23 10:40:00,267.65,267.83,267.06,267.44,18601.0,267.65,267.83,267.06,267.44,18601.0
2025-04-23 10:45:00,267.47,267.9,266.8,266.88,17786.0,267.47,267.9,266.8,266.88,17786.0
2025-04-23 10:50:00,266.77,266.81,265.94,265.94,16972.0,266.77,266.81,265.94,265.94,16972.0
2025-04-23 10:55:00,265.96,266.4,265.69,265.92,29776.0,265.96,266.4,265.69,265.92,29776.0
2025-04-23 11:00:00,265.97,266.63,264.71,266.22,41300.0,265.97,266.63,264.71,266.22,41300.0
2025-04-23 11:05:00,266.04,266.8,265.92,266.27,19875.0,266.04,266.8,265.92,266.27,19875.0
2025-04-23 11:10:00,266.06,266.33,265.9,266.24,23460.0,266.06,266.33,265.9,266.24,23460.0
2025-04-23 11:15:00,266.35,266.35,265.45,265.45,8230.0,266.35,266.35,265.45,265.45,8230.0
2025-04-23 11:20:00,265.34,265.59,263.89,264.77,45641.0,265.34,265.59,263.89,264.77,45641.0
2025-04-23 11:25:00,264.46,264.7,263.08,263.76,22408.0,264.46,264.7,263.08,263.76,22408.0
2025-04-23 11:30:00,263.57,264.03,262.67,263.82,21425.0,263.57,264.03,262.67,263.82,21425.0
2025-04-23 11:35:00,263.79,263.84,263.19,263.6,14441.0,263.79,263.84,263.19,263.6,14441.0
2025-04-23 11:40:00,263.78,264.0,263.03,263.08,13686.0,263.78,264.0,263.03,263.08,13686.0
2025-04-23 11:45:00,263.3,263.3,262.06,262.21,10087.0,263.3,263.3,262.06,262.21,10087.0
2025-04-23 11:50:00,262.45,262.62,261.77,262.59,15487.0,262.45,262.62,261.77,262.59,15487.0
2025-04-23 11:55:00,262.61,262.93,262.47,262.69,9354.0,262.61,262.93,262.47,262.69,9354.0
2025-04-23 12:00:00,262.72,262.75,262.12,262.22,12405.0,262.72,262.75,262.12,262.22,12405.0
2025-04-23 12:05:00,262.18,262.43,261.49,261.62,12701.0,262.18,262.43,261.49,261.62,12701.0
2025-04-23 12:10:00,261.7,262.49,261.45,261.62,21211.0,261.7,262.49,261.45,261.62,21211.0
2025-04-23 12:15:00,261.63,261.64,260.83,261.05,18186.0,261.63,261.64,260.83,261.05,18186.0
2025-04-23 12:20:00,261.09,261.12,260.3,260.86,29629.0,261.09,261.12,260.3,260.86,29629.0
2025-04-23 12:25:00,260.78,261.85,260.53,261.82,6717.0,260.78,261.85,260.53,261.82,6717.0
2025-04-23 12:30:00,261.84,262.39,261.59,262.24,9908.0,261.84,262.39,261.59,262.24,9908.0
2025-04-23 12:35:00,262.26,263.12,262.21,262.85,43900.0,262.26,263.12,262.21,262.85,43900.0
2025-04-23 12:40:00,262.81,263.25,262.52,262.94,21994.0,262.81,263.25,262.52,262.94,21994.0
2025-04-23 12:45:00,262.94,263.01,262.0,262.05,11626.0,262.94,263.01,262.0,262.05,11626.0
2025-04-23 12:50:00,261.96,262.6,261.94,262.44,12813.0,261.96,262.6,261.94,262.44,12813.0
2025-04-23 12:55:00,262.48,263.39,262.34,263.34,15941.0,262.48,263.39,262.34,263.34,15941.0
2025-04-23 13:00:00,263.32,263.32,262.17,262.97,25615.0,263.32,263.32,262.17,262.97,25615.0
2025-04-23 13:05:00,263.38,263.72,263.02,263.54,7754.0,263.38,263.72,263.02,263.54,7754.0
2025-04-23 13:10:00,263.54,263.61,263.24,263.54,8215.0,263.54,263.61,263.24,263.54,8215.0
2025-04-23 13:15:00,263.54,263.84,263.35,263.69,14004.0,263.54,263.84,263.35,263.69,14004.0
2025-04-23 13:20:00,263.69,263.92,263.49,263.65,9692.0,263.69,263.92,263.49,263.65,9692.0
2025-04-23 13:25:00,263.69,264.13,263.34,263.5,13884.0,263.69,264.13,263.34,263.5,13884.0
2025-04-23 13:30:00,263.5,263.87,262.73,262.77,9878.0,263.5,263.87,262.73,262.77,9878.0
2025-04-23 13:35:00,262.85,262.85,262.08,262.54,9296.0,262.85,262.85,262.08,262.54,9296.0
2025-04-23 13:40:00,262.47,262.66,262.06,262.62,6133.0,262.47,262.66,262.06,262.62,6133.0
2025-04-23 13:45:00,262.62,262.63,262.17,262.42,6625.0,262.62,262.63,262.17,262.42,6625.0
2025-04-23 13:50:00,262.4,263.0,262.17,262.96,6186.0,262.4,263.0,262.17,262.96,6186.0
2025-04-23 13:55:00,262.95,263.38,262.89,263.02,8348.0,262.95,263.38,262.89,263.02,8348.0
2025-04-23 14:00:00,263.02,263.31,262.52,262.94,9416.0,263.02,263.31,262.52,262.94,9416.0
2025-04-23 14:05:00,262.9,262.98,262.39,262.59,7377.0,262.9,262.98,262.39,262.59,7377.0
2025-04-23 14:10:00,262.49,262.81,262.0,262.47,19900.0,262.49,262.81,262.0,262.47,19900.0
2025-04-23 14:15:00,262.42,263.0,262.42,262.63,10940.0,262.42,263.0,262.42,262.63,10940.0
2025-04-23 14:20:00,262.62,263.11,262.24,262.49,7685.0,262.62,263.11,262.24,262.49,7685.0
2025-04-23 14:25:00,262.31,262.43,261.53,261.69,7746.0,262.31,262.43,261.53,261.69,7746.0
2025-04-23 14:30:00,261.7,262.2,261.62,261.96,12197.0,261.7,262.2,261.62,261.96,12197.0
2025-04-23 14:35:00,262.07,262.07,261.5,261.85,13895.0,262.07,262.07,261.5,261.85,13895.0
2025-04-23 14:40:00,261.91,261.91,261.32,261.43,14746.0,261.91,261.91,261.32,261.43,14746.0
2025-04-23 14:45:00,261.36,261.75,261.32,261.68,13074.0,261.36,261.75,261.32,261.68,13074.0
2025-04-23 14:50:00,261.53,261.53,261.2,261.3,6321.0,261.53,261.53,261.2,261.3,6321.0
2025-04-23 14:55:00,261.36,261.95,261.2,261.53,10434.0,261.36,261.95,261.2,261.53,10434.0
2025-04-23 15:00:00,261.52,261.73,260.79,260.93,9667.0,261.52,261.73,260.79,260.93,9667.0
2025-04-23 15:05:00,260.93,261.67,260.93,261.34,11297.0,260.93,261.67,260.93,261.34,11297.0
2025-04-23 15:10:00,261.34,261.75,261.13,261.29,17057.0,261.34,261.75,261.13,261.29,17057.0
2025-04-23 15:15:00,261.32,261.33,260.71,260.94,30047.0,261.32,261.33,260.71,260.94,30047.0
2025-04-23 15:20:00,260.9,261.08,260.18,260.28,29767.0,260.9,261.08,260.18,260.28,29767.0
2025-04-23 15:25:00,260.33,260.74,260.19,260.36,15129.0,260.33,260.74,260.19,260.36,15129.0
2025-04-23 15:30:00,260.37,260.91,260.3,260.4,34474.0,260.37,260.91,260.3,260.4,34474.0
2025-04-23 15:35:00,260.47,260.47,259.61,259.99,51440.0,260.47,260.47,259.61,259.99,51440.0
2025-04-23 15:40:00,259.92,260.17,259.26,259.55,68090.0,259.92,260.17,259.26,259.55,68090.0
2025-04-23 15:45:00,259.6,260.52,259.53,260.52,62237.0,259.6,260.52,259.53,260.52,62237.0
2025-04-23 15:50:00,260.44,261.08,259.95,260.88,66528.0,260.44,261.08,259.95,260.88,66528.0
2025-04-23 15:55:00,261.0,261.01,260.01,260.11,159763.0,261.0,261.01,260.01,260.11,159763.0
2025-04-24 09:30:00,258.07,258.5,258.0,258.5,1245.0,258.07,258.5,258.0,258.5,1245.0
2025-04-24 09:35:00,258.61,260.63,258.5,260.55,57353.0,258.61,260.63,258.5,260.55,57353.0
2025-04-24 09:40:00,260.7,261.03,259.81,259.81,12034.0,260.7,261.03,259.81,259.81,12034.0
2025-04-24 09:45:00,260.14,260.95,259.98,260.74,48533.0,260.14,260.95,259.98,260.74,48533.0
2025-04-24 09:50:00,260.74,261.44,260.27,261.32,27364.0,260.74,261.44,260.27,261.32,27364.0
2025-04-24 09:55:00,261.16,261.5,260.67,261.36,19880.0,261.16,261.5,260.67,261.36,19880.0
2025-04-24 10:00:00,261.18,262.03,260.75,261.13,32324.0,261.18,262.03,260.75,261.13,32324.0
2025-04-24 10:05:00,261.23,261.61,261.09,261.46,9665.0,261.23,261.61,261.09,261.46,9665.0
2025-04-24 10:10:00,261.27,261.27,260.68,261.01,11262.0,261.27,261.27,260.68,261.01,11262.0
2025-04-24 10:15:00,261.08,261.3,260.73,261.27,13146.0,261.08,261.3,260.73,261.27,13146.0
2025-04-24 10:20:00,261.37,262.62,261.37,262.47,15558.0,261.37,262.62,261.37,262.47,15558.0
2025-04-24 10:25:00,262.4,263.11,262.16,263.03,22688.0,262.4,263.11,262.16,263.03,22688.0
2025-04-24 10:30:00,263.03,263.87,262.67,263.77,14790.0,263.03,263.87,262.67,263.77,14790.0
2025-04-24 10:35:00,263.77,264.23,263.48,263.9,20448.0,263.77,264.23,263.48,263.9,20448.0
2025-04-24 10:40:00,263.9,264.17,263.59,263.99,15838.0,263.9,264.17,263.59,263.99,15838.0
2025-04-24 10:45:00,264.06,264.11,263.54,263.97,11330.0,264.06,264.11,263.54,263.97,11330.0
2025-04-24 10:50:00,264.04,264.04,263.58,263.79,17276.0,264.04,264.04,263.58,263.79,17276.0
2025-04-24 10:55:00,263.78,263.98,263.43,263.55,12518.0,263.78,263.98,263.43,263.55,12518.0
2025-04-24 11:00:00,263.62,264.5,263.13,264.38,15908.0,263.62,264.5,263.13,264.38,15908.0
2025-04-24 11:05:00,264.38,264.74,264.25,264.64,11010.0,264.38,264.74,264.25,264.64,11010.0
2025-04-24 11:10:00,264.64,264.81,264.3,264.6,11495.0,264.64,264.81,264.3,264.6,11495.0
2025-04-24 11:15:00,264.7,264.94,264.25,264.27,12992.0,264.7,264.94,264.25,264.27,12992.0
2025-04-24 11:20:00,264.26,264.76,264.2,264.31,21184.0,264.26,264.76,264.2,264.31,21184.0
2025-04-24 11:25:00,264.31,265.09,264.02,264.68,18448.0,264.31,265.09,264.02,264.68,18448.0
2025-04-24 11:30:00,264.53,265.07,264.3,265.06,10222.0,264.53,265.07,264.3,265.06,10222.0
2025-04-24 11:35:00,265.06,265.07,264.64,264.82,9646.0,265.06,265.07,264.64,264.82,9646.0
2025-04-24 11:40:00,264.75,265.13,264.74,264.77,6774.0,264.75,265.13,264.74,264.77,6774.0
2025-04-24 11:45:00,264.81,265.31,264.64,265.24,27903.0,264.81,265.31,264.64,265.24,27903.0
2025-04-24 11:50:00,264.93,265.64,264.89,265.6,11680.0,264.93,265.64,264.89,265.6,11680.0
2025-04-24 11:55:00,265.55,265.66,265.03,265.19,10269.0,265.55,265.66,265.03,265.19,10269.0
2025-04-24 12:00:00,265.27,265.54,264.97,265.5,8362.0,265.27,265.54,264.97,265.5,8362.0
2025-04-24 12:05:00,265.35,265.46,265.01,265.2,8263.0,265.35,265.46,265.01,265.2,8263.0
2025-04-24 12:10:00,265.19,265.97,265.11,265.85,10395.0,265.19,265.97,265.11,265.85,10395.0
2025-04-24 12:15:00,265.85,266.31,265.72,265.95,10919.0,265.85,266.31,265.72,265.95,10919.0
2025-04-24 12:20:00,266.07,266.31,265.92,265.98,20366.0,266.07,266.31,265.92,265.98,20366.0
2025-04-24 12:25:00,265.92,267.48,265.88,266.57,51255.0,265.92,267.48,265.88,266.57,51255.0
2025-04-24 12:30:00,266.56,267.13,266.34,267.0,9706.0,266.56,267.13,266.34,267.0,9706.0
2025-04-24 12:35:00,266.91,267.08,266.76,266.86,8661.0,266.91,267.08,266.76,266.86,8661.0
2025-04-24 12:40:00,266.91,267.32,266.73,267.12,13088.0,266.91,267.32,266.73,267.12,13088.0
2025-04-24 12:45:00,267.16,267.21,266.8,266.89,16594.0,267.16,267.21,266.8,266.89,16594.0
2025-04-24 12:50:00,266.96,267.23,266.77,267.15,10395.0,266.96,267.23,266.77,267.15,10395.0
2025-04-24 12:55:00,267.12,267.83,267.08,267.61,15300.0,267.12,267.83,267.08,267.61,15300.0
2025-04-24 13:00:00,267.58,267.76,267.26,267.65,12142.0,267.58,267.76,267.26,267.65,12142.0
2025-04-24 13:05:00,267.69,267.85,267.47,267.47,11322.0,267.69,267.85,267.47,267.47,11322.0
2025-04-24 13:10:00,267.51,267.68,267.31,267.57,13970.0,267.51,267.68,267.31,267.57,13970.0
2025-04-24 13:15:00,267.54,267.57,267.03,267.16,13211.0,267.54,267.57,267.03,267.16,13211.0
2025-04-24 13:20:00,267.16,267.7,267.07,267.58,7517.0,267.16,267.7,267.07,267.58,7517.0
2025-04-24 13:25:00,267.74,268.0,267.63,267.72,6973.0,267.74,268.0,267.63,267.72,6973.0
2025-04-24 13:30:00,267.65,267.87,267.28,267.43,6839.0,267.65,267.87,267.28,267.43,6839.0
2025-04-24 13:35:00,267.23,267.31,266.72,266.72,7230.0,267.23,267.31,266.72,266.72,7230.0
2025-04-24 13:40:00,266.86,266.99,266.5,266.61,4519.0,266.86,266.99,266.5,266.61,4519.0
2025-04-24 13:45:00,266.59,266.79,266.36,266.76,10413.0,266.59,266.79,266.36,266.76,10413.0
2025-04-24 13:50:00,266.72,267.03,266.66,267.02,6392.0,266.72,267.03,266.66,267.02,6392.0
2025-04-24 13:55:00,267.01,267.01,266.4,266.72,17368.0,267.01,267.01,266.4,266.72,17368.0
2025-04-24 14:00:00,266.59,267.01,266.53,266.75,7185.0,266.59,267.01,266.53,266.75,7185.0
2025-04-24 14:05:00,266.74,267.19,266.2,266.2,7942.0,266.74,267.19,266.2,266.2,7942.0
2025-04-24 14:10:00,266.41,266.52,265.97,266.23,23393.0,266.41,266.52,265.97,266.23,23393.0
2025-04-24 14:15:00,266.16,266.31,265.7,266.12,10461.0,266.16,266.31,265.7,266.12,10461.0
2025-04-24 14:20:00,266.04,266.16,265.79,266.1,11819.0,266.04,266.16,265.79,266.1,11819.0
2025-04-24 14:25:00,266.18,266.44,266.02,266.44,5796.0,266.18,266.44,266.02,266.44,5796.0
2025-04-24 14:30:00,266.37,267.17,266.33,266.75,30827.0,266.37,267.17,266.33,266.75,30827.0
2025-04-24 14:35:00,266.85,267.22,266.84,267.06,11317.0,266.85,267.22,266.84,267.06,11317.0
2025-04-24 14:40:00,267.07,267.23,266.89,267.13,6816.0,267.07,267.23,266.89,267.13,6816.0
2025-04-24 14:45:00,267.17,267.26,267.07,267.26,6012.0,267.17,267.26,267.07,267.26,6012.0
2025-04-24 14:50:00,267.22,267.36,267.15,267.24,6342.0,267.22,267.36,267.15,267.24,6342.0
2025-04-24 14:55:00,267.22,267.29,267.0,267.2,17208.0,267.22,267.29,267.0,267.2,17208.0
2025-04-24 15:00:00,267.16,267.2,266.5,266.72,14741.0,267.16,267.2,266.5,266.72,14741.0
2025-04-24 15:05:00,266.72,267.07,266.71,266.95,17135.0,266.72,267.07,266.71,266.95,17135.0
2025-04-24 15:10:00,266.96,267.02,266.56,266.83,16222.0,266.96,267.02,266.56,266.83,16222.0
2025-04-24 15:15:00,266.86,267.1,266.78,266.98,14626.0,266.86,267.1,266.78,266.98,14626.0
2025-04-24 15:20:00,266.95,267.13,266.74,266.82,15234.0,266.95,267.13,266.74,266.82,15234.0
2025-04-24 15:25:00,266.81,266.99,266.58,266.59,11452.0,266.81,266.99,266.58,266.59,11452.0
2025-04-24 15:30:00,266.69,266.84,266.48,266.54,15317.0,266.69,266.84,266.48,266.54,15317.0
2025-04-24 15:35:00,266.54,267.29,266.28,267.14,20977.0,266.54,267.29,266.28,267.14,20977.0
2025-04-24 15:40:00,267.16,267.59,267.06,267.49,16074.0,267.16,267.59,267.06,267.49,16074.0
2025-04-24 15:45:00,267.49,267.82,267.46,267.75,18636.0,267.49,267.82,267.46,267.75,18636.0
2025-04-24 15:50:00,267.83,267.92,267.12,267.78,38590.0,267.83,267.92,267.12,267.78,38590.0
2025-04-24 15:55:00,267.84,267.93,267.32,267.32,120572.0,267.84,267.93,267.32,267.32,120572.0
2025-04-25 09:30:00,267.0,268.09,265.01,267.69,40940.0,267.0,268.09,265.01,267.69,40940.0
2025-04-25 09:35:00,267.49,268.52,267.11,267.54,12346.0,267.49,268.52,267.11,267.54,12346.0
2025-04-25 09:40:00,267.51,268.58,267.28,268.48,19230.0,267.51,268.58,267.28,268.48,19230.0
2025-04-25 09:45:00,268.74,268.86,266.53,266.53,34491.0,268.74,268.86,266.53,266.53,34491.0
2025-04-25 09:50:00,266.53,266.93,265.23,265.84,28548.0,266.53,266.93,265.23,265.84,28548.0
2025-04-25 09:55:00,266.09,266.18,264.27,264.9,14857.0,266.09,266.18,264.27,264.9,14857.0
2025-04-25 10:00:00,264.98,265.97,264.86,265.47,17889.0,264.98,265.97,264.86,265.47,17889.0
2025-04-25 10:05:00,265.27,266.33,265.27,266.11,17315.0,265.27,266.33,265.27,266.11,17315.0
2025-04-25 10:10:00,266.22,266.22,265.75,265.92,10072.0,266.22,266.22,265.75,265.92,10072.0
2025-04-25 10:15:00,265.99,266.49,265.65,265.86,8800.0,265.99,266.49,265.65,265.86,8800.0
2025-04-25 10:20:00,265.86,266.04,264.49,265.2,17460.0,265.86,266.04,264.49,265.2,17460.0
2025-04-25 10:25:00,265.2,265.24,264.64,264.84,7500.0,265.2,265.24,264.64,264.84,7500.0
2025-04-25 10:30:00,264.86,265.21,264.26,265.15,10319.0,264.86,265.21,264.26,265.15,10319.0
2025-04-25 10:35:00,265.15,265.63,265.0,265.5,9866.0,265.15,265.63,265.0,265.5,9866.0
2025-04-25 10:40:00,265.46,266.01,265.45,265.99,5778.0,265.46,266.01,265.45,265.99,5778.0
2025-04-25 10:45:00,265.92,266.21,265.69,266.02,6992.0,265.92,266.21,265.69,266.02,6992.0
2025-04-25 10:50:00,266.11,266.21,265.73,265.95,8719.0,266.11,266.21,265.73,265.95,8719.0
2025-04-25 10:55:00,265.88,266.01,265.36,265.64,5986.0,265.88,266.01,265.36,265.64,5986.0
2025-04-25 11:00:00,265.74,265.98,265.42,265.94,6949.0,265.74,265.98,265.42,265.94,6949.0
2025-04-25 11:05:00,265.95,266.14,265.85,265.89,8154.0,265.95,266.14,265.85,265.89,8154.0
2025-04-25 11:10:00,265.9,266.06,265.78,265.95,4556.0,265.9,266.06,265.78,265.95,4556.0
2025-04-25 11:15:00,265.9,266.01,265.38,265.64,8798.0,265.9,266.01,265.38,265.64,8798.0
2025-04-25 11:20:00,265.78,265.95,265.33,265.91,14572.0,265.78,265.95,265.33,265.91,14572.0
2025-04-25 11:25:00,265.81,265.81,264.8,264.9,10221.0,265.81,265.81,264.8,264.9,10221.0
2025-04-25 11:30:00,264.98,265.18,264.72,265.05,9226.0,264.98,265.18,264.72,265.05,9226.0
2025-04-25 11:35:00,265.01,265.14,264.4,264.93,7316.0,265.01,265.14,264.4,264.93,7316.0
2025-04-25 11:40:00,264.93,265.24,264.81,264.81,5506.0,264.93,265.24,264.81,264.81,5506.0
2025-04-25 11:45:00,264.89,265.08,264.57,265.08,6416.0,264.89,265.08,264.57,265.08,6416.0
2025-04-25 11:50:00,265.01,265.29,264.78,264.95,7212.0,265.01,265.29,264.78,264.95,7212.0
2025-04-25 11:55:00,264.97,265.29,264.88,265.18,7244.0,264.97,265.29,264.88,265.18,7244.0
2025-04-25 12:00:00,265.18,265.43,264.75,265.21,10009.0,265.18,265.43,264.75,265.21,10009.0
2025-04-25 12:05:00,265.27,265.5,265.11,265.35,4615.0,265.27,265.5,265.11,265.35,4615.0
2025-04-25 12:10:00,265.44,265.7,265.36,265.36,8040.0,265.44,265.7,265.36,265.36,8040.0
2025-04-25 12:15:00,265.3,265.36,265.11,265.22,2976.0,265.3,265.36,265.11,265.22,2976.0
2025-04-25 12:20:00,265.14,265.69,265.14,265.68,9916.0,265.14,265.69,265.14,265.68,9916.0
2025-04-25 12:25:00,265.58,265.78,265.47,265.72,6162.0,265.58,265.78,265.47,265.72,6162.0
2025-04-25 12:30:00,265.72,266.02,265.63,265.89,11305.0,265.72,266.02,265.63,265.89,11305.0
2025-04-25 12:35:00,265.92,266.24,265.85,266.05,10334.0,265.92,266.24,265.85,266.05,10334.0
2025-04-25 12:40:00,266.02,266.39,265.95,266.27,5125.0,266.02,266.39,265.95,266.27,5125.0
2025-04-25 12:45:00,266.26,266.26,265.64,265.85,8395.0,266.26,266.26,265.64,265.85,8395.0
2025-04-25 12:50:00,265.85,266.15,265.83,266.04,3854.0,265.85,266.15,265.83,266.04,3854.0
2025-04-25 12:55:00,266.04,266.14,265.71,265.83,4748.0,266.04,266.14,265.71,265.83,4748.0
2025-04-25 13:00:00,265.83,266.31,265.8,266.03,12249.0,265.83,266.31,265.8,266.03,12249.0
2025-04-25 13:05:00,265.99,266.36,265.97,266.34,3793.0,265.99,266.36,265.97,266.34,3793.0
2025-04-25 13:10:00,266.2,266.38,265.85,266.35,11188.0,266.2,266.38,265.85,266.35,11188.0
2025-04-25 13:15:00,266.34,266.79,266.21,266.73,10040.0,266.34,266.79,266.21,266.73,10040.0
2025-04-25 13:20:00,266.73,267.13,266.68,267.13,17762.0,266.73,267.13,266.68,267.13,17762.0
2025-04-25 13:25:00,266.99,267.35,266.93,267.22,15995.0,266.99,267.35,266.93,267.22,15995.0
2025-04-25 13:30:00,267.22,267.32,266.98,267.08,7437.0,267.22,267.32,266.98,267.08,7437.0
2025-04-25 13:35:00,267.3,267.3,265.84,266.28,24946.0,267.3,267.3,265.84,266.28,24946.0
2025-04-25 13:40:00,266.18,266.65,266.0,266.09,4069.0,266.18,266.65,266.0,266.09,4069.0
2025-04-25 13:45:00,265.99,265.99,265.2,265.55,4074.0,265.99,265.99,265.2,265.55,4074.0
2025-04-25 13:50:00,265.49,265.6,264.76,264.78,9459.0,265.49,265.6,264.76,264.78,9459.0
2025-04-25 13:55:00,264.66,264.81,264.0,264.6,6539.0,264.66,264.81,264.0,264.6,6539.0
2025-04-25 14:00:00,264.5,265.45,264.5,265.24,9186.0,264.5,265.45,264.5,265.24,9186.0
2025-04-25 14:05:00,265.34,265.78,265.28,265.57,4488.0,265.34,265.78,265.28,265.57,4488.0
2025-04-25 14:10:00,265.79,265.8,265.49,265.49,2886.0,265.79,265.8,265.49,265.49,2886.0
2025-04-25 14:15:00,265.47,265.61,265.38,265.49,4099.0,265.47,265.61,265.38,265.49,4099.0
2025-04-25 14:20:00,265.45,265.91,265.42,265.71,7298.0,265.45,265.91,265.42,265.71,7298.0
2025-04-25 14:25:00,265.86,265.86,265.0,265.19,6021.0,265.86,265.86,265.0,265.19,6021.0
2025-04-25 14:30:00,265.21,265.52,265.19,265.31,6701.0,265.21,265.52,265.19,265.31,6701.0
2025-04-25 14:35:00,265.29,265.85,265.29,265.81,5500.0,265.29,265.85,265.29,265.81,5500.0
2025-04-25 14:40:00,265.89,266.07,265.81,266.0,4527.0,265.89,266.07,265.81,266.0,4527.0
2025-04-25 14:45:00,265.99,266.08,265.94,266.08,4343.0,265.99,266.08,265.94,266.08,4343.0
2025-04-25 14:50:00,266.03,266.03,265.33,265.8,3869.0,266.03,266.03,265.33,265.8,3869.0
2025-04-25 14:55:00,265.85,265.87,265.52,265.55,3642.0,265.85,265.87,265.52,265.55,3642.0
2025-04-25 15:00:00,265.43,265.83,265.42,265.71,4000.0,265.43,265.83,265.42,265.71,4000.0
2025-04-25 15:05:00,265.76,266.0,265.75,265.93,6463.0,265.76,266.0,265.75,265.93,6463.0
2025-04-25 15:10:00,265.93,265.93,265.51,265.51,5218.0,265.93,265.93,265.51,265.51,5218.0
2025-04-25 15:15:00,265.57,265.86,265.46,265.62,14237.0,265.57,265.86,265.46,265.62,14237.0
2025-04-25 15:20:00,265.69,266.09,265.57,265.99,5267.0,265.69,266.09,265.57,265.99,5267.0
2025-04-25 15:25:00,265.93,265.94,265.44,265.48,7076.0,265.93,265.94,265.44,265.48,7076.0
2025-04-25 15:30:00,265.14,265.49,265.14,265.31,12334.0,265.14,265.49,265.14,265.31,12334.0
2025-04-25 15:35:00,265.23,265.54,264.89,265.11,25990.0,265.23,265.54,264.89,265.11,25990.0
2025-04-25 15:40:00,265.09,265.18,264.74,264.91,12571.0,265.09,265.18,264.74,264.91,12571.0
2025-04-25 15:45:00,264.91,264.91,264.5,264.73,20787.0,264.91,264.91,264.5,264.73,20787.0
2025-04-25 15:50:00,264.85,265.18,264.56,264.94,16803.0,264.85,265.18,264.56,264.94,16803.0
2025-04-25 15:55:00,264.94,265.08,264.51,264.7,99642.0,264.94,265.08,264.51,264.7,99642.0
2025-04-28 09:30:00,264.94,266.42,264.75,266.0,32463.0,264.94,266.42,264.75,266.0,32463.0
2025-04-28 09:35:00,266.1,267.08,266.01,266.39,7800.0,266.1,267.08,266.01,266.39,7800.0
2025-04-28 09:40:00,266.49,267.78,266.42,267.33,15599.0,266.49,267.78,266.42,267.33,15599.0
2025-04-28 09:45:00,267.54,268.0,266.48,266.71,14035.0,267.54,268.0,266.48,266.71,14035.0
2025-04-28 09:50:00,266.7,267.02,266.3,266.35,7856.0,266.7,267.02,266.3,266.35,7856.0
2025-04-28 09:55:00,266.13,266.34,264.78,265.15,9894.0,266.13,266.34,264.78,265.15,9894.0
2025-04-28 10:00:00,265.03,266.05,264.73,266.05,13954.0,265.03,266.05,264.73,266.05,13954.0
2025-04-28 10:05:00,266.05,266.47,265.92,266.33,6834.0,266.05,266.47,265.92,266.33,6834.0
2025-04-28 10:10:00,266.33,266.35,265.68,265.77,4763.0,266.33,266.35,265.68,265.77,4763.0
2025-04-28 10:15:00,265.76,266.24,265.74,266.24,6385.0,265.76,266.24,265.74,266.24,6385.0
2025-04-28 10:20:00,266.29,266.63,266.18,266.63,7453.0,266.29,266.63,266.18,266.63,7453.0
2025-04-28 10:25:00,266.63,266.75,266.3,266.3,3256.0,266.63,266.75,266.3,266.3,3256.0
2025-04-28 10:30:00,266.41,266.52,265.76,266.05,17862.0,266.41,266.52,265.76,266.05,17862.0
2025-04-28 10:35:00,265.85,266.7,265.83,266.59,5678.0,265.85,266.7,265.83,266.59,5678.0
2025-04-28 10:40:00,266.61,266.67,265.86,266.48,6820.0,266.61,266.67,265.86,266.48,6820.0
2025-04-28 10:45:00,266.48,266.84,266.31,266.54,7261.0,266.48,266.84,266.31,266.54,7261.0
2025-04-28 10:50:00,266.62,266.86,266.09,266.18,7304.0,266.62,266.86,266.09,266.18,7304.0
2025-04-28 10:55:00,266.22,266.29,265.83,265.83,3615.0,266.22,266.29,265.83,265.83,3615.0
2025-04-28 11:00:00,265.9,266.2,265.65,265.79,11325.0,265.9,266.2,265.65,265.79,11325.0
2025-04-28 11:05:00,265.79,265.79,264.98,264.99,5154.0,265.79,265.79,264.98,264.99,5154.0
2025-04-28 11:10:00,265.15,265.87,264.94,265.66,7203.0,265.15,265.87,264.94,265.66,7203.0
2025-04-28 11:15:00,265.41,265.49,265.15,265.32,2055.0,265.41,265.49,265.15,265.32,2055.0
2025-04-28 11:20:00,265.17,265.22,264.45,264.51,4085.0,265.17,265.22,264.45,264.51,4085.0
2025-04-28 11:25:00,264.25,264.48,263.76,263.76,6978.0,264.25,264.48,263.76,263.76,6978.0
2025-04-28 11:30:00,263.76,264.26,263.63,263.83,7242.0,263.76,264.26,263.63,263.83,7242.0
2025-04-28 11:35:00,263.72,264.33,263.52,264.27,7057.0,263.72,264.33,263.52,264.27,7057.0
2025-04-28 11:40:00,264.23,264.67,264.19,264.19,6197.0,264.23,264.67,264.19,264.19,6197.0
2025-04-28 11:45:00,264.09,264.09,263.68,263.73,6898.0,264.09,264.09,263.68,263.73,6898.0
2025-04-28 11:50:00,263.73,264.42,263.72,264.0,8371.0,263.73,264.42,263.72,264.0,8371.0
2025-04-28 11:55:00,264.12,264.34,263.98,264.16,3067.0,264.12,264.34,263.98,264.16,3067.0
2025-04-28 12:00:00,264.17,264.17,263.01,263.05,14540.0,264.17,264.17,263.01,263.05,14540.0
2025-04-28 12:05:00,263.07,263.4,263.05,263.32,7623.0,263.07,263.4,263.05,263.32,7623.0
2025-04-28 12:10:00,263.32,263.53,263.23,263.45,3193.0,263.32,263.53,263.23,263.45,3193.0
2025-04-28 12:15:00,263.38,263.68,263.37,263.67,4219.0,263.38,263.68,263.37,263.67,4219.0
2025-04-28 12:20:00,263.68,263.75,263.22,263.41,9985.0,263.68,263.75,263.22,263.41,9985.0
2025-04-28 12:25:00,263.36,263.43,262.8,262.96,13207.0,263.36,263.43,262.8,262.96,13207.0
2025-04-28 12:30:00,262.94,263.47,262.87,263.08,18720.0,262.94,263.47,262.87,263.08,18720.0
2025-04-28 12:35:00,263.23,263.76,263.23,263.65,8878.0,263.23,263.76,263.23,263.65,8878.0
2025-04-28 12:40:00,263.65,264.02,263.57,263.85,4242.0,263.65,264.02,263.57,263.85,4242.0
2025-04-28 12:45:00,263.84,264.14,263.83,264.1,4158.0,263.84,264.14,263.83,264.1,4158.0
2025-04-28 12:50:00,264.1,264.1,263.67,263.78,4948.0,264.1,264.1,263.67,263.78,4948.0
2025-04-28 12:55:00,263.74,263.86,263.3,263.46,6276.0,263.74,263.86,263.3,263.46,6276.0
2025-04-28 13:00:00,263.45,263.66,263.3,263.35,3105.0,263.45,263.66,263.3,263.35,3105.0
2025-04-28 13:05:00,263.35,263.39,263.22,263.26,3831.0,263.35,263.39,263.22,263.26,3831.0
2025-04-28 13:10:00,263.14,263.14,262.62,262.72,1566.0,263.14,263.14,262.62,262.72,1566.0
2025-04-28 13:15:00,262.72,262.99,262.53,262.83,3024.0,262.72,262.99,262.53,262.83,3024.0
2025-04-28 13:20:00,262.84,262.87,262.67,262.86,3830.0,262.84,262.87,262.67,262.86,3830.0
2025-04-28 13:25:00,262.96,263.29,262.75,262.75,8701.0,262.96,263.29,262.75,262.75,8701.0
2025-04-28 13:30:00,262.75,262.99,262.53,262.98,6754.0,262.75,262.99,262.53,262.98,6754.0
2025-04-28 13:35:00,262.87,263.38,262.86,263.27,5235.0,262.87,263.38,262.86,263.27,5235.0
2025-04-28 13:40:00,263.33,263.48,262.95,263.26,4328.0,263.33,263.48,262.95,263.26,4328.0
2025-04-28 13:45:00,263.32,263.57,263.32,263.53,3954.0,263.32,263.57,263.32,263.53,3954.0
2025-04-28 13:50:00,263.36,263.78,263.35,263.53,4262.0,263.36,263.78,263.35,263.53,4262.0
2025-04-28 13:55:00,263.59,264.01,263.5,263.92,3323.0,263.59,264.01,263.5,263.92,3323.0
2025-04-28 14:00:00,263.91,264.06,263.87,263.88,4185.0,263.91,264.06,263.87,263.88,4185.0
2025-04-28 14:05:00,263.88,264.06,263.81,263.9,4669.0,263.88,264.06,263.81,263.9,4669.0
2025-04-28 14:10:00,263.86,263.87,263.56,263.69,3547.0,263.86,263.87,263.56,263.69,3547.0
2025-04-28 14:15:00,263.78,263.83,263.56,263.8,4043.0,263.78,263.83,263.56,263.8,4043.0
2025-04-28 14:20:00,263.82,264.03,263.55,264.0,7875.0,263.82,264.03,263.55,264.0,7875.0
2025-04-28 14:25:00,264.0,264.37,263.88,264.08,5543.0,264.0,264.37,263.88,264.08,5543.0
2025-04-28 14:30:00,264.13,264.21,263.79,263.81,4232.0,264.13,264.21,263.79,263.81,4232.0
2025-04-28 14:35:00,263.85,264.04,263.74,263.98,5374.0,263.85,264.04,263.74,263.98,5374.0
2025-04-28 14:40:00,264.08,264.18,263.96,264.0,7669.0,264.08,264.18,263.96,264.0,7669.0
2025-04-28 14:45:00,263.95,264.27,263.86,264.12,4358.0,263.95,264.27,263.86,264.12,4358.0
2025-04-28 14:50:00,264.16,264.49,264.16,264.3,5060.0,264.16,264.49,264.16,264.3,5060.0
2025-04-28 14:55:00,264.4,264.42,264.23,264.32,3468.0,264.4,264.42,264.23,264.32,3468.0
2025-04-28 15:00:00,264.32,264.73,264.32,264.63,6038.0,264.32,264.73,264.32,264.63,6038.0
2025-04-28 15:05:00,264.68,264.89,264.61,264.81,6202.0,264.68,264.89,264.61,264.81,6202.0
2025-04-28 15:10:00,264.74,264.85,264.41,264.53,5935.0,264.74,264.85,264.41,264.53,5935.0
2025-04-28 15:15:00,264.52,264.69,264.48,264.6,7958.0,264.52,264.69,264.48,264.6,7958.0
2025-04-28 15:20:00,264.59,265.04,264.57,265.02,8940.0,264.59,265.04,264.57,265.02,8940.0
2025-04-28 15:25:00,265.01,265.14,264.83,264.99,8478.0,265.01,265.14,264.83,264.99,8478.0
2025-04-28 15:30:00,264.93,264.99,264.64,264.82,8822.0,264.93,264.99,264.64,264.82,8822.0
2025-04-28 15:35:00,264.75,265.12,264.11,264.71,30009.0,264.75,265.12,264.11,264.71,30009.0
2025-04-28 15:40:00,264.67,264.75,264.54,264.66,19519.0,264.67,264.75,264.54,264.66,19519.0
2025-04-28 15:45:00,264.62,264.87,264.61,264.87,21407.0,264.62,264.87,264.61,264.87,21407.0
2025-04-28 15:50:00,264.9,265.4,264.79,265.17,24473.0,264.9,265.4,264.79,265.17,24473.0
2025-04-28 15:55:00,265.01,265.38,264.83,264.89,63180.0,265.01,265.38,264.83,264.89,63180.0
2025-04-29 09:30:00,265.43,265.43,263.59,264.22,39571.0,265.43,265.43,263.59,264.22,39571.0
2025-04-29 09:35:00,264.22,264.59,263.59,264.14,22640.0,264.22,264.59,263.59,264.14,22640.0
2025-04-29 09:40:00,264.14,265.1,264.05,264.31,18891.0,264.14,265.1,264.05,264.31,18891.0
2025-04-29 09:45:00,264.48,264.99,264.2,264.85,15744.0,264.48,264.99,264.2,264.85,15744.0
2025-04-29 09:50:00,264.84,265.14,264.23,264.66,21145.0,264.84,265.14,264.23,264.66,21145.0
2025-04-29 09:55:00,264.66,264.99,264.17,264.44,11039.0,264.66,264.99,264.17,264.44,11039.0
2025-04-29 10:00:00,264.27,264.58,263.74,264.27,12413.0,264.27,264.58,263.74,264.27,12413.0
2025-04-29 10:05:00,264.14,264.76,264.13,264.19,14277.0,264.14,264.76,264.13,264.19,14277.0
2025-04-29 10:10:00,264.19,264.24,262.96,263.51,14496.0,264.19,264.24,262.96,263.51,14496.0
2025-04-29 10:15:00,263.34,263.77,263.08,263.35,11381.0,263.34,263.77,263.08,263.35,11381.0
2025-04-29 10:20:00,263.37,263.37,262.44,262.75,9844.0,263.37,263.37,262.44,262.75,9844.0
2025-04-29 10:25:00,262.68,262.76,261.83,262.05,11386.0,262.68,262.76,261.83,262.05,11386.0
2025-04-29 10:30:00,262.17,263.45,262.16,263.4,9278.0,262.17,263.45,262.16,263.4,9278.0
2025-04-29 10:35:00,263.39,264.69,263.39,264.56,6517.0,263.39,264.69,263.39,264.56,6517.0
2025-04-29 10:40:00,264.71,264.71,264.16,264.65,5543.0,264.71,264.71,264.16,264.65,5543.0
2025-04-29 10:45:00,264.56,264.69,264.38,264.69,8847.0,264.56,264.69,264.38,264.69,8847.0
2025-04-29 10:50:00,264.46,265.19,264.18,265.19,10892.0,264.46,265.19,264.18,265.19,10892.0
2025-04-29 10:55:00,265.0,265.39,265.0,265.28,4062.0,265.0,265.39,265.0,265.28,4062.0
2025-04-29 11:00:00,265.34,265.61,264.88,265.0,7430.0,265.34,265.61,264.88,265.0,7430.0
2025-04-29 11:05:00,265.14,265.39,264.85,265.35,5693.0,265.14,265.39,264.85,265.35,5693.0
2025-04-29 11:10:00,265.35,265.44,265.07,265.28,5244.0,265.35,265.44,265.07,265.28,5244.0
2025-04-29 11:15:00,265.21,265.47,264.81,265.03,7620.0,265.21,265.47,264.81,265.03,7620.0
2025-04-29 11:20:00,265.05,265.32,264.84,265.13,10963.0,265.05,265.32,264.84,265.13,10963.0
2025-04-29 11:25:00,265.2,265.64,265.13,265.53,6540.0,265.2,265.64,265.13,265.53,6540.0
2025-04-29 11:30:00,265.53,265.64,264.86,264.87,6884.0,265.53,265.64,264.86,264.87,6884.0
2025-04-29 11:35:00,264.86,265.44,264.72,265.41,8890.0,264.86,265.44,264.72,265.41,8890.0
2025-04-29 11:40:00,265.51,265.88,265.4,265.62,4043.0,265.51,265.88,265.4,265.62,4043.0
2025-04-29 11:45:00,265.7,265.91,265.45,265.56,5963.0,265.7,265.91,265.45,265.56,5963.0
2025-04-29 11:50:00,265.63,265.87,265.29,265.47,6523.0,265.63,265.87,265.29,265.47,6523.0
2025-04-29 11:55:00,265.4,265.41,265.06,265.2,4868.0,265.4,265.41,265.06,265.2,4868.0
2025-04-29 12:00:00,265.25,265.66,265.25,265.65,3764.0,265.25,265.66,265.25,265.65,3764.0
2025-04-29 12:05:00,265.65,266.25,265.64,266.02,8756.0,265.65,266.25,265.64,266.02,8756.0
2025-04-29 12:10:00,266.23,266.43,266.13,266.3,12662.0,266.23,266.43,266.13,266.3,12662.0
2025-04-29 12:15:00,266.19,266.28,265.95,265.95,5859.0,266.19,266.28,265.95,265.95,5859.0
2025-04-29 12:20:00,266.07,266.19,265.95,266.06,2500.0,266.07,266.19,265.95,266.06,2500.0
2025-04-29 12:25:00,266.05,266.26,265.85,266.23,7492.0,266.05,266.26,265.85,266.23,7492.0
2025-04-29 12:30:00,266.26,266.5,266.06,266.43,4350.0,266.26,266.5,266.06,266.43,4350.0
2025-04-29 12:35:00,266.43,266.58,266.01,266.08,3562.0,266.43,266.58,266.01,266.08,3562.0
2025-04-29 12:40:00,266.06,266.36,266.06,266.08,9166.0,266.06,266.36,266.06,266.08,9166.0
2025-04-29 12:45:00,266.08,266.08,265.2,265.32,6661.0,266.08,266.08,265.2,265.32,6661.0
2025-04-29 12:50:00,265.38,265.47,265.2,265.3,6727.0,265.38,265.47,265.2,265.3,6727.0
2025-04-29 12:55:00,265.35,265.38,264.77,264.94,13486.0,265.35,265.38,264.77,264.94,13486.0
2025-04-29 13:00:00,265.25,265.56,265.06,265.55,7493.0,265.25,265.56,265.06,265.55,7493.0
2025-04-29 13:05:00,265.53,265.53,265.34,265.38,5489.0,265.53,265.53,265.34,265.38,5489.0
2025-04-29 13:10:00,265.38,265.53,265.24,265.45,4109.0,265.38,265.53,265.24,265.45,4109.0
2025-04-29 13:15:00,265.53,265.96,265.35,265.85,5566.0,265.53,265.96,265.35,265.85,5566.0
2025-04-29 13:20:00,265.85,266.11,265.85,266.06,10155.0,265.85,266.11,265.85,266.06,10155.0
2025-04-29 13:25:00,266.13,266.14,265.78,265.99,3566.0,266.13,266.14,265.78,265.99,3566.0
2025-04-29 13:30:00,266.06,266.21,265.98,266.07,3787.0,266.06,266.21,265.98,266.07,3787.0
2025-04-29 13:35:00,266.07,266.45,266.07,266.38,10701.0,266.07,266.45,266.07,266.38,10701.0
2025-04-29 13:40:00,266.48,266.68,266.47,266.58,4836.0,266.48,266.68,266.47,266.58,4836.0
2025-04-29 13:45:00,266.58,267.17,266.48,267.07,10297.0,266.58,267.17,266.48,267.07,10297.0
2025-04-29 13:50:00,267.06,267.23,266.84,267.04,8874.0,267.06,267.23,266.84,267.04,8874.0
2025-04-29 13:55:00,267.03,267.21,266.93,266.93,6588.0,267.03,267.21,266.93,266.93,6588.0
2025-04-29 14:00:00,266.94,267.3,266.93,267.3,3076.0,266.94,267.3,266.93,267.3,3076.0
2025-04-29 14:05:00,267.28,267.42,266.75,266.91,8353.0,267.28,267.42,266.75,266.91,8353.0
2025-04-29 14:10:00,266.99,267.01,266.7,266.96,9646.0,266.99,267.01,266.7,266.96,9646.0
2025-04-29 14:15:00,266.99,267.09,266.84,266.85,4521.0,266.99,267.09,266.84,266.85,4521.0
2025-04-29 14:20:00,267.0,267.0,266.63,266.69,6170.0,267.0,267.0,266.63,266.69,6170.0
2025-04-29 14:25:00,266.76,267.11,266.69,267.04,4539.0,266.76,267.11,266.69,267.04,4539.0
2025-04-29 14:30:00,267.04,267.09,266.78,266.98,5413.0,267.04,267.09,266.78,266.98,5413.0
2025-04-29 14:35:00,266.97,267.17,266.91,267.12,6596.0,266.97,267.17,266.91,267.12,6596.0
2025-04-29 14:40:00,267.04,267.13,266.88,267.01,5193.0,267.04,267.13,266.88,267.01,5193.0
2025-04-29 14:45:00,267.0,267.11,266.82,267.02,5858.0,267.0,267.11,266.82,267.02,5858.0
2025-04-29 14:50:00,267.02,267.15,266.82,267.06,4649.0,267.02,267.15,266.82,267.06,4649.0
2025-04-29 14:55:00,267.06,267.17,266.77,266.91,6790.0,267.06,267.17,266.77,266.91,6790.0
2025-04-29 15:00:00,266.9,267.0,266.85,266.94,3344.0,266.9,267.0,266.85,266.94,3344.0
2025-04-29 15:05:00,266.88,267.31,266.77,267.12,10421.0,266.88,267.31,266.77,267.12,10421.0
2025-04-29 15:10:00,267.18,267.39,267.07,267.27,10035.0,267.18,267.39,267.07,267.27,10035.0
2025-04-29 15:15:00,267.34,267.34,266.97,267.16,4874.0,267.34,267.34,266.97,267.16,4874.0
2025-04-29 15:20:00,267.1,267.41,267.1,267.3,4893.0,267.1,267.41,267.1,267.3,4893.0
2025-04-29 15:25:00,267.4,267.41,267.02,267.16,6751.0,267.4,267.41,267.02,267.16,6751.0
2025-04-29 15:30:00,267.15,267.27,267.01,267.13,27385.0,267.15,267.27,267.01,267.13,27385.0
2025-04-29 15:35:00,267.12,267.21,266.95,267.02,7563.0,267.12,267.21,266.95,267.02,7563.0
2025-04-29 15:40:00,266.99,267.02,266.73,266.91,13293.0,266.99,267.02,266.73,266.91,13293.0
2025-04-29 15:45:00,266.85,267.13,266.71,267.13,12295.0,266.85,267.13,266.71,267.13,12295.0
2025-04-29 15:50:00,267.2,267.47,266.95,267.31,24713.0,267.2,267.47,266.95,267.31,24713.0
2025-04-29 15:55:00,267.2,267.48,266.87,266.9,86159.0,267.2,267.48,266.87,266.9,86159.0
2025-04-30 09:30:00,260.96,262.11,259.47,261.31,68514.0,260.96,262.11,259.47,261.31,68514.0
2025-04-30 09:35:00,261.19,261.51,259.59,259.59,26269.0,261.19,261.51,259.59,259.59,26269.0
2025-04-30 09:40:00,259.61,259.64,258.0,259.2,20028.0,259.61,259.64,258.0,259.2,20028.0
2025-04-30 09:45:00,259.16,260.02,259.0,259.65,27231.0,259.16,260.02,259.0,259.65,27231.0
2025-04-30 09:50:00,259.43,259.76,258.41,258.42,23672.0,259.43,259.76,258.41,258.42,23672.0
2025-04-30 09:55:00,258.63,258.63,257.21,257.65,22514.0,258.63,258.63,257.21,257.65,22514.0
2025-04-30 10:00:00,257.62,259.29,257.62,259.0,18210.0,257.62,259.29,257.62,259.0,18210.0
2025-04-30 10:05:00,258.74,259.11,258.12,258.94,13994.0,258.74,259.11,258.12,258.94,13994.0
2025-04-30 10:10:00,258.88,259.83,258.82,259.78,11435.0,258.88,259.83,258.82,259.78,11435.0
2025-04-30 10:15:00,259.55,259.76,258.7,259.47,21620.0,259.55,259.76,258.7,259.47,21620.0
2025-04-30 10:20:00,259.37,260.16,259.06,260.12,34003.0,259.37,260.16,259.06,260.12,34003.0
2025-04-30 10:25:00,260.04,260.77,259.79,260.56,10713.0,260.04,260.77,259.79,260.56,10713.0
2025-04-30 10:30:00,260.49,261.27,260.39,261.05,11259.0,260.49,261.27,260.39,261.05,11259.0
2025-04-30 10:35:00,260.87,261.3,260.5,261.3,12319.0,260.87,261.3,260.5,261.3,12319.0
2025-04-30 10:40:00,261.3,261.56,260.54,261.56,5722.0,261.3,261.56,260.54,261.56,5722.0
2025-04-30 10:45:00,261.55,261.75,261.04,261.52,14425.0,261.55,261.75,261.04,261.52,14425.0
2025-04-30 10:50:00,261.41,262.03,260.93,261.73,6865.0,261.41,262.03,260.93,261.73,6865.0
2025-04-30 10:55:00,261.58,261.98,261.3,261.69,4917.0,261.58,261.98,261.3,261.69,4917.0
2025-04-30 11:00:00,261.56,262.19,261.56,262.18,4148.0,261.56,262.19,261.56,262.18,4148.0
2025-04-30 11:05:00,262.2,262.62,261.91,262.46,7763.0,262.2,262.62,261.91,262.46,7763.0
2025-04-30 11:10:00,262.57,262.74,262.38,262.42,13894.0,262.57,262.74,262.38,262.42,13894.0
2025-04-30 11:15:00,262.45,262.94,262.37,262.76,8825.0,262.45,262.94,262.37,262.76,8825.0
2025-04-30 11:20:00,262.75,263.49,262.71,262.99,8654.0,262.75,263.49,262.71,262.99,8654.0
2025-04-30 11:25:00,262.86,263.21,262.54,263.0,10774.0,262.86,263.21,262.54,263.0,10774.0
2025-04-30 11:30:00,263.0,263.15,262.72,263.15,8630.0,263.0,263.15,262.72,263.15,8630.0
2025-04-30 11:35:00,262.94,263.01,262.43,262.79,5222.0,262.94,263.01,262.43,262.79,5222.0
2025-04-30 11:40:00,262.79,262.87,262.39,262.78,9733.0,262.79,262.87,262.39,262.78,9733.0
2025-04-30 11:45:00,262.87,263.18,262.61,263.08,7709.0,262.87,263.18,262.61,263.08,7709.0
2025-04-30 11:50:00,263.03,263.24,262.83,263.08,21440.0,263.03,263.24,262.83,263.08,21440.0
2025-04-30 11:55:00,263.01,263.38,262.82,263.05,9267.0,263.01,263.38,262.82,263.05,9267.0
2025-04-30 12:00:00,263.05,263.36,263.05,263.08,9620.0,263.05,263.36,263.05,263.08,9620.0
2025-04-30 12:05:00,263.22,263.67,263.2,263.5,14174.0,263.22,263.67,263.2,263.5,14174.0
2025-04-30 12:10:00,263.35,263.39,262.99,262.99,9654.0,263.35,263.39,262.99,262.99,9654.0
2025-04-30 12:15:00,262.94,263.02,262.64,262.77,12302.0,262.94,263.02,262.64,262.77,12302.0
2025-04-30 12:20:00,262.67,262.83,262.12,262.39,11040.0,262.67,262.83,262.12,262.39,11040.0
2025-04-30 12:25:00,262.19,262.33,262.16,262.25,5281.0,262.19,262.33,262.16,262.25,5281.0
2025-04-30 12:30:00,262.17,262.17,261.81,261.98,3619.0,262.17,262.17,261.81,261.98,3619.0
2025-04-30 12:35:00,261.9,262.9,261.87,262.74,5300.0,261.9,262.9,261.87,262.74,5300.0
2025-04-30 12:40:00,262.94,263.41,262.89,263.14,2589.0,262.94,263.41,262.89,263.14,2589.0
2025-04-30 12:45:00,263.13,263.22,262.96,263.03,5025.0,263.13,263.22,262.96,263.03,5025.0
2025-04-30 12:50:00,263.08,263.26,262.94,263.17,2308.0,263.08,263.26,262.94,263.17,2308.0
2025-04-30 12:55:00,263.17,263.42,263.03,263.07,5317.0,263.17,263.42,263.03,263.07,5317.0
2025-04-30 13:00:00,263.18,263.5,263.18,263.22,4014.0,263.18,263.5,263.18,263.22,4014.0
2025-04-30 13:05:00,263.28,263.28,262.71,262.71,2413.0,263.28,263.28,262.71,262.71,2413.0
2025-04-30 13:10:00,262.71,262.71,262.1,262.52,4343.0,262.71,262.71,262.1,262.52,4343.0
2025-04-30 13:15:00,262.62,262.95,262.62,262.88,4546.0,262.62,262.95,262.62,262.88,4546.0
2025-04-30 13:20:00,262.91,262.97,262.82,262.92,3135.0,262.91,262.97,262.82,262.92,3135.0
2025-04-30 13:25:00,262.97,263.65,262.97,263.64,4185.0,262.97,263.65,262.97,263.64,4185.0
2025-04-30 13:30:00,263.58,263.97,263.41,263.97,5716.0,263.58,263.97,263.41,263.97,5716.0
2025-04-30 13:35:00,263.96,264.11,263.77,263.92,4758.0,263.96,264.11,263.77,263.92,4758.0
2025-04-30 13:40:00,263.69,264.19,263.69,264.06,12928.0,263.69,264.19,263.69,264.06,12928.0
2025-04-30 13:45:00,263.99,263.99,263.63,263.67,16494.0,263.99,263.99,263.63,263.67,16494.0
2025-04-30 13:50:00,263.69,264.11,263.6,264.06,16635.0,263.69,264.11,263.6,264.06,16635.0
2025-04-30 13:55:00,264.06,264.19,263.85,263.91,12973.0,264.06,264.19,263.85,263.91,12973.0
2025-04-30 14:00:00,263.99,264.02,263.58,263.9,15066.0,263.99,264.02,263.58,263.9,15066.0
2025-04-30 14:05:00,264.0,265.38,263.6,263.89,31666.0,264.0,265.38,263.6,263.89,31666.0
2025-04-30 14:10:00,263.89,264.45,263.79,263.93,10306.0,263.89,264.45,263.79,263.93,10306.0
2025-04-30 14:15:00,263.92,264.38,263.92,264.17,6105.0,263.92,264.38,263.92,264.17,6105.0
2025-04-30 14:20:00,264.33,264.37,264.05,264.34,10202.0,264.33,264.37,264.05,264.34,10202.0
2025-04-30 14:25:00,264.1,264.36,263.49,263.81,7104.0,264.1,264.36,263.49,263.81,7104.0
2025-04-30 14:30:00,263.78,264.15,263.68,263.92,6582.0,263.78,264.15,263.68,263.92,6582.0
2025-04-30 14:35:00,263.74,263.75,263.15,263.22,7455.0,263.74,263.75,263.15,263.22,7455.0
2025-04-30 14:40:00,263.38,263.38,262.99,263.03,4445.0,263.38,263.38,262.99,263.03,4445.0
2025-04-30 14:45:00,263.02,263.66,263.0,263.55,3733.0,263.02,263.66,263.0,263.55,3733.0
2025-04-30 14:50:00,263.42,263.52,263.21,263.3,4579.0,263.42,263.52,263.21,263.3,4579.0
2025-04-30 14:55:00,263.26,263.34,262.73,262.86,4580.0,263.26,263.34,262.73,262.86,4580.0
2025-04-30 15:00:00,262.99,263.38,262.9,263.35,3022.0,262.99,263.38,262.9,263.35,3022.0
2025-04-30 15:05:00,263.34,263.52,263.26,263.31,7758.0,263.34,263.52,263.26,263.31,7758.0
2025-04-30 15:10:00,263.22,263.63,263.17,263.61,10188.0,263.22,263.63,263.17,263.61,10188.0
2025-04-30 15:15:00,263.68,263.71,263.26,263.32,8352.0,263.68,263.71,263.26,263.32,8352.0
2025-04-30 15:20:00,263.34,263.87,263.26,263.67,21559.0,263.34,263.87,263.26,263.67,21559.0
2025-04-30 15:25:00,263.68,263.68,263.17,263.31,12250.0,263.68,263.68,263.17,263.31,12250.0
2025-04-30 15:30:00,263.25,263.65,263.12,263.46,16119.0,263.25,263.65,263.12,263.46,16119.0
2025-04-30 15:35:00,263.44,263.82,263.19,263.47,18696.0,263.44,263.82,263.19,263.47,18696.0
2025-04-30 15:40:00,263.46,264.42,263.42,264.42,6807.0,263.46,264.42,263.42,264.42,6807.0
2025-04-30 15:45:00,264.42,265.66,264.41,265.66,18501.0,264.42,265.66,264.41,265.66,18501.0
2025-04-30 15:50:00,265.46,267.0,265.27,266.72,26384.0,265.46,267.0,265.27,266.72,26384.0
2025-04-30 15:55:00,266.54,267.42,266.27,266.29,160315.0,266.54,267.42,266.27,266.29,160315.0
2025-05-01 09:30:00,268.0,268.36,266.52,266.98,50166.0,268.0,268.36,266.52,266.98,50166.0
2025-05-01 09:35:00,267.04,269.0,266.96,268.59,9143.0,267.04,269.0,266.96,268.59,9143.0
2025-05-01 09:40:00,268.77,268.86,268.29,268.53,22533.0,268.77,268.86,268.29,268.53,22533.0
2025-05-01 09:45:00,268.52,269.13,268.34,268.85,25563.0,268.52,269.13,268.34,268.85,25563.0
2025-05-01 09:50:00,268.83,269.5,268.82,269.42,14966.0,268.83,269.5,268.82,269.42,14966.0
2025-05-01 09:55:00,269.4,269.56,267.44,267.72,33199.0,269.4,269.56,267.44,267.72,33199.0
2025-05-01 10:00:00,267.99,269.75,267.55,269.75,24962.0,267.99,269.75,267.55,269.75,24962.0
2025-05-01 10:05:00,269.79,270.05,269.21,269.39,13354.0,269.79,270.05,269.21,269.39,13354.0
2025-05-01 10:10:00,269.23,269.38,268.47,268.9,9195.0,269.23,269.38,268.47,268.9,9195.0
2025-05-01 10:15:00,268.9,269.42,268.79,269.05,8905.0,268.9,269.42,268.79,269.05,8905.0
2025-05-01 10:20:00,269.13,270.29,269.13,270.04,10857.0,269.13,270.29,269.13,270.04,10857.0
2025-05-01 10:25:00,270.04,270.37,269.77,270.31,11648.0,270.04,270.37,269.77,270.31,11648.0
2025-05-01 10:30:00,270.3,270.3,269.28,269.81,13321.0,270.3,270.3,269.28,269.81,13321.0
2025-05-01 10:35:00,269.89,270.84,269.81,270.78,12966.0,269.89,270.84,269.81,270.78,12966.0
2025-05-01 10:40:00,270.77,271.16,270.12,270.12,16843.0,270.77,271.16,270.12,270.12,16843.0
2025-05-01 10:45:00,270.34,270.9,270.18,270.86,17264.0,270.34,270.9,270.18,270.86,17264.0
2025-05-01 10:50:00,270.81,271.01,270.66,270.82,11456.0,270.81,271.01,270.66,270.82,11456.0
2025-05-01 10:55:00,270.97,271.64,270.97,271.61,22557.0,270.97,271.64,270.97,271.61,22557.0
2025-05-01 11:00:00,271.49,271.58,270.87,271.16,14876.0,271.49,271.58,270.87,271.16,14876.0
2025-05-01 11:05:00,271.24,271.52,270.94,271.29,11376.0,271.24,271.52,270.94,271.29,11376.0
2025-05-01 11:10:00,271.34,271.52,271.23,271.37,8334.0,271.34,271.52,271.23,271.37,8334.0
2025-05-01 11:15:00,271.38,271.85,271.37,271.77,18645.0,271.38,271.85,271.37,271.77,18645.0
2025-05-01 11:20:00,271.77,272.2,271.55,271.75,12475.0,271.77,272.2,271.55,271.75,12475.0
2025-05-01 11:25:00,271.9,272.66,271.89,272.2,12883.0,271.9,272.66,271.89,272.2,12883.0
2025-05-01 11:30:00,272.25,272.45,271.92,272.13,11792.0,272.25,272.45,271.92,272.13,11792.0
2025-05-01 11:35:00,272.2,272.48,271.83,271.91,9436.0,272.2,272.48,271.83,271.91,9436.0
2025-05-01 11:40:00,272.04,272.25,271.64,271.75,6958.0,272.04,272.25,271.64,271.75,6958.0
2025-05-01 11:45:00,271.72,271.79,271.54,271.79,6488.0,271.72,271.79,271.54,271.79,6488.0
2025-05-01 11:50:00,271.77,271.77,271.37,271.38,7270.0,271.77,271.77,271.37,271.38,7270.0
2025-05-01 11:55:00,271.51,271.51,269.84,269.84,12458.0,271.51,271.51,269.84,269.84,12458.0
2025-05-01 12:00:00,269.94,270.46,269.84,270.06,5980.0,269.94,270.46,269.84,270.06,5980.0
2025-05-01 12:05:00,270.01,270.33,269.89,270.32,5016.0,270.01,270.33,269.89,270.32,5016.0
2025-05-01 12:10:00,270.26,270.33,269.73,269.73,6441.0,270.26,270.33,269.73,269.73,6441.0
2025-05-01 12:15:00,269.75,269.75,269.03,269.42,7204.0,269.75,269.75,269.03,269.42,7204.0
2025-05-01 12:20:00,269.42,269.6,269.28,269.33,7267.0,269.42,269.6,269.28,269.33,7267.0
2025-05-01 12:25:00,269.33,269.96,269.25,269.94,21456.0,269.33,269.96,269.25,269.94,21456.0
2025-05-01 12:30:00,270.06,270.33,270.01,270.19,7813.0,270.06,270.33,270.01,270.19,7813.0
2025-05-01 12:35:00,270.19,270.33,270.0,270.06,21287.0,270.19,270.33,270.0,270.06,21287.0
2025-05-01 12:40:00,270.06,270.11,269.54,270.11,14034.0,270.06,270.11,269.54,270.11,14034.0
2025-05-01 12:45:00,270.0,270.11,269.7,269.74,3959.0,270.0,270.11,269.7,269.74,3959.0
2025-05-01 12:50:00,269.74,269.99,269.6,269.81,4988.0,269.74,269.99,269.6,269.81,4988.0
2025-05-01 12:55:00,269.81,270.04,269.49,269.51,5226.0,269.81,270.04,269.49,269.51,5226.0
2025-05-01 13:00:00,269.67,270.22,269.67,270.2,9453.0,269.67,270.22,269.67,270.2,9453.0
2025-05-01 13:05:00,270.28,270.64,270.13,270.63,5823.0,270.28,270.64,270.13,270.63,5823.0
2025-05-01 13:10:00,270.63,270.67,270.43,270.59,7079.0,270.63,270.67,270.43,270.59,7079.0
2025-05-01 13:15:00,270.58,270.78,270.48,270.66,7714.0,270.58,270.78,270.48,270.66,7714.0
2025-05-01 13:20:00,270.63,270.65,270.5,270.5,3449.0,270.63,270.65,270.5,270.5,3449.0
2025-05-01 13:25:00,270.6,270.61,270.29,270.37,8080.0,270.6,270.61,270.29,270.37,8080.0
2025-05-01 13:30:00,270.36,270.54,270.29,270.51,6571.0,270.36,270.54,270.29,270.51,6571.0
2025-05-01 13:35:00,270.55,270.55,270.26,270.36,6022.0,270.55,270.55,270.26,270.36,6022.0
2025-05-01 13:40:00,270.37,270.37,269.77,269.84,6459.0,270.37,270.37,269.77,269.84,6459.0
2025-05-01 13:45:00,269.84,270.36,269.75,270.23,2826.0,269.84,270.36,269.75,270.23,2826.0
2025-05-01 13:50:00,270.34,270.39,269.88,270.14,6613.0,270.34,270.39,269.88,270.14,6613.0
2025-05-01 13:55:00,270.25,270.39,269.98,270.02,7963.0,270.25,270.39,269.98,270.02,7963.0
2025-05-01 14:00:00,270.03,270.47,269.94,270.41,5940.0,270.03,270.47,269.94,270.41,5940.0
2025-05-01 14:05:00,270.41,270.7,270.37,270.51,9073.0,270.41,270.7,270.37,270.51,9073.0
2025-05-01 14:10:00,270.51,270.66,270.42,270.55,7121.0,270.51,270.66,270.42,270.55,7121.0
2025-05-01 14:15:00,270.61,270.82,270.61,270.8,6375.0,270.61,270.82,270.61,270.8,6375.0
2025-05-01 14:20:00,270.8,270.81,270.38,270.62,6000.0,270.8,270.81,270.38,270.62,6000.0
2025-05-01 14:25:00,270.68,270.92,270.27,270.81,13012.0,270.68,270.92,270.27,270.81,13012.0
2025-05-01 14:30:00,270.89,271.05,270.8,270.92,10628.0,270.89,271.05,270.8,270.92,10628.0
2025-05-01 14:35:00,270.93,271.01,270.86,270.86,3802.0,270.93,271.01,270.86,270.86,3802.0
2025-05-01 14:40:00,270.98,271.0,270.72,270.95,3630.0,270.98,271.0,270.72,270.95,3630.0
2025-05-01 14:45:00,270.9,271.15,270.89,270.94,8673.0,270.9,271.15,270.89,270.94,8673.0
2025-05-01 14:50:00,270.91,271.02,270.57,270.71,5255.0,270.91,271.02,270.57,270.71,5255.0
2025-05-01 14:55:00,270.66,270.87,270.48,270.57,6425.0,270.66,270.87,270.48,270.57,6425.0
2025-05-01 15:00:00,270.58,270.78,270.38,270.69,6603.0,270.58,270.78,270.38,270.69,6603.0
2025-05-01 15:05:00,270.7,270.85,270.48,270.51,6168.0,270.7,270.85,270.48,270.51,6168.0
2025-05-01 15:10:00,270.51,270.55,270.22,270.55,7220.0,270.51,270.55,270.22,270.55,7220.0
2025-05-01 15:15:00,270.59,270.76,270.46,270.69,12051.0,270.59,270.76,270.46,270.69,12051.0
2025-05-01 15:20:00,270.69,270.78,270.53,270.65,6580.0,270.69,270.78,270.53,270.65,6580.0
2025-05-01 15:25:00,270.64,270.87,270.57,270.87,8690.0,270.64,270.87,270.57,270.87,8690.0
2025-05-01 15:30:00,270.94,271.07,270.73,270.82,12011.0,270.94,271.07,270.73,270.82,12011.0
2025-05-01 15:35:00,270.75,270.9,270.55,270.57,11349.0,270.75,270.9,270.55,270.57,11349.0
2025-05-01 15:40:00,270.56,270.83,270.52,270.76,17526.0,270.56,270.83,270.52,270.76,17526.0
2025-05-01 15:45:00,270.76,271.0,270.69,270.94,12405.0,270.76,271.0,270.69,270.94,12405.0
2025-05-01 15:50:00,271.0,271.04,269.88,269.97,26025.0,271.0,271.04,269.88,269.97,26025.0
2025-05-01 15:55:00,269.89,269.89,268.29,268.69,88922.0,269.89,269.89,268.29,268.69,88922.0
2025-05-02 09:30:00,274.5,276.99,274.5,275.75,57420.0,274.5,276.99,274.5,275.75,57420.0
2025-05-02 09:35:00,275.79,276.17,274.51,275.02,39284.0,275.79,276.17,274.51,275.02,39284.0
2025-05-02 09:40:00,275.24,275.54,274.47,274.68,35846.0,275.24,275.54,274.47,274.68,35846.0
2025-05-02 09:45:00,274.79,274.92,273.6,273.77,38859.0,274.79,274.92,273.6,273.77,38859.0
2025-05-02 09:50:00,273.47,274.28,273.19,273.86,36869.0,273.47,274.28,273.19,273.86,36869.0
2025-05-02 09:55:00,274.05,274.18,273.24,273.82,19231.0,274.05,274.18,273.24,273.82,19231.0
2025-05-02 10:00:00,273.7,274.32,273.1,273.5,23895.0,273.7,274.32,273.1,273.5,23895.0
2025-05-02 10:05:00,273.51,274.42,273.5,274.32,11030.0,273.51,274.42,273.5,274.32,11030.0
2025-05-02 10:10:00,274.32,274.7,273.93,274.57,30535.0,274.32,274.7,273.93,274.57,30535.0
2025-05-02 10:15:00,274.74,275.34,274.57,274.98,18382.0,274.74,275.34,274.57,274.98,18382.0
2025-05-02 10:20:00,274.71,275.19,274.53,275.06,8630.0,274.71,275.19,274.53,275.06,8630.0
2025-05-02 10:25:00,275.17,275.91,274.79,275.87,12575.0,275.17,275.91,274.79,275.87,12575.0
2025-05-02 10:30:00,275.66,275.77,275.05,275.55,15891.0,275.66,275.77,275.05,275.55,15891.0
2025-05-02 10:35:00,275.53,275.63,275.0,275.44,20978.0,275.53,275.63,275.0,275.44,20978.0
2025-05-02 10:40:00,275.43,275.55,274.68,274.88,16410.0,275.43,275.55,274.68,274.88,16410.0
2025-05-02 10:45:00,274.88,275.12,274.72,274.8,11509.0,274.88,275.12,274.72,274.8,11509.0
2025-05-02 10:50:00,274.72,275.0,274.12,274.43,10721.0,274.72,275.0,274.12,274.43,10721.0
2025-05-02 10:55:00,274.53,274.86,274.46,274.81,9914.0,274.53,274.86,274.46,274.81,9914.0
2025-05-02 11:00:00,274.82,274.98,274.17,274.62,7679.0,274.82,274.98,274.17,274.62,7679.0
2025-05-02 11:05:00,274.63,274.79,274.15,274.28,5423.0,274.63,274.79,274.15,274.28,5423.0
2025-05-02 11:10:00,274.28,274.47,274.13,274.17,7380.0,274.28,274.47,274.13,274.17,7380.0
2025-05-02 11:15:00,274.17,274.6,274.0,274.49,11510.0,274.17,274.6,274.0,274.49,11510.0
2025-05-02 11:20:00,274.37,274.78,274.35,274.65,10696.0,274.37,274.78,274.35,274.65,10696.0
2025-05-02 11:25:00,274.52,274.63,274.03,274.24,12354.0,274.52,274.63,274.03,274.24,12354.0
2025-05-02 11:30:00,274.27,274.81,274.16,274.76,11823.0,274.27,274.81,274.16,274.76,11823.0
2025-05-02 11:35:00,274.81,274.97,274.67,274.94,9841.0,274.81,274.97,274.67,274.94,9841.0
2025-05-02 11:40:00,274.94,275.29,274.88,275.29,12014.0,274.94,275.29,274.88,275.29,12014.0
2025-05-02 11:45:00,275.21,275.41,275.09,275.38,6618.0,275.21,275.41,275.09,275.38,6618.0
2025-05-02 11:50:00,275.38,275.71,275.24,275.61,24724.0,275.38,275.71,275.24,275.61,24724.0
2025-05-02 11:55:00,275.68,275.8,275.54,275.54,11406.0,275.68,275.8,275.54,275.54,11406.0
2025-05-02 12:00:00,275.65,276.74,275.54,276.74,50956.0,275.65,276.74,275.54,276.74,50956.0
2025-05-02 12:05:00,276.69,277.33,276.55,277.24,86796.0,276.69,277.33,276.55,277.24,86796.0
2025-05-02 12:10:00,277.31,278.1,277.14,277.5,51331.0,277.31,278.1,277.14,277.5,51331.0
2025-05-02 12:15:00,277.65,277.72,277.18,277.49,28727.0,277.65,277.72,277.18,277.49,28727.0
2025-05-02 12:20:00,277.53,277.64,276.96,277.03,16153.0,277.53,277.64,276.96,277.03,16153.0
2025-05-02 12:25:00,276.96,277.47,276.85,276.85,10934.0,276.96,277.47,276.85,276.85,10934.0
2025-05-02 12:30:00,276.93,277.5,276.82,277.03,15605.0,276.93,277.5,276.82,277.03,15605.0
2025-05-02 12:35:00,276.95,277.48,276.87,277.38,8329.0,276.95,277.48,276.87,277.38,8329.0
2025-05-02 12:40:00,277.38,277.38,277.08,277.29,8195.0,277.38,277.38,277.08,277.29,8195.0
2025-05-02 12:45:00,277.21,277.31,276.94,276.94,3079.0,277.21,277.31,276.94,276.94,3079.0
2025-05-02 12:50:00,276.98,277.2,276.54,276.96,9652.0,276.98,277.2,276.54,276.96,9652.0
2025-05-02 12:55:00,276.84,277.0,276.75,276.99,10381.0,276.84,277.0,276.75,276.99,10381.0
2025-05-02 13:00:00,276.99,277.05,276.62,276.67,6250.0,276.99,277.05,276.62,276.67,6250.0
2025-05-02 13:05:00,276.84,277.08,276.65,276.85,10326.0,276.84,277.08,276.65,276.85,10326.0
2025-05-02 13:10:00,276.94,277.08,276.58,276.94,12404.0,276.94,277.08,276.58,276.94,12404.0
2025-05-02 13:15:00,277.07,277.15,276.77,277.11,9591.0,277.07,277.15,276.77,277.11,9591.0
2025-05-02 13:20:00,277.11,277.34,276.82,276.89,12871.0,277.11,277.34,276.82,276.89,12871.0
2025-05-02 13:25:00,276.85,277.08,276.65,276.93,9623.0,276.85,277.08,276.65,276.93,9623.0
2025-05-02 13:30:00,276.93,276.94,276.51,276.67,4873.0,276.93,276.94,276.51,276.67,4873.0
2025-05-02 13:35:00,276.65,277.08,276.51,277.02,24977.0,276.65,277.08,276.51,277.02,24977.0
2025-05-02 13:40:00,277.02,277.02,276.57,276.83,12412.0,277.02,277.02,276.57,276.83,12412.0
2025-05-02 13:45:00,276.83,277.03,276.65,276.68,9811.0,276.83,277.03,276.65,276.68,9811.0
2025-05-02 13:50:00,276.63,277.05,276.61,276.95,10100.0,276.63,277.05,276.61,276.95,10100.0
2025-05-02 13:55:00,276.98,277.09,276.81,276.81,8108.0,276.98,277.09,276.81,276.81,8108.0
2025-05-02 14:00:00,276.81,277.3,276.81,277.29,9566.0,276.81,277.3,276.81,277.29,9566.0
2025-05-02 14:05:00,277.25,277.43,277.23,277.24,4975.0,277.25,277.43,277.23,277.24,4975.0
2025-05-02 14:10:00,277.26,277.45,277.15,277.42,12874.0,277.26,277.45,277.15,277.42,12874.0
2025-05-02 14:15:00,277.37,277.38,277.12,277.25,9778.0,277.37,277.38,277.12,277.25,9778.0
2025-05-02 14:20:00,277.17,277.2,276.89,277.14,8757.0,277.17,277.2,276.89,277.14,8757.0
2025-05-02 14:25:00,277.07,277.2,276.89,277.0,15302.0,277.07,277.2,276.89,277.0,15302.0
2025-05-02 14:30:00,277.07,277.3,277.03,277.22,16200.0,277.07,277.3,277.03,277.22,16200.0
2025-05-02 14:35:00,277.17,277.58,277.16,277.4,12737.0,277.17,277.58,277.16,277.4,12737.0
2025-05-02 14:40:00,277.31,277.49,277.14,277.19,15005.0,277.31,277.49,277.14,277.19,15005.0
2025-05-02 14:45:00,277.08,277.28,276.06,276.06,6205.0,277.08,277.28,276.06,276.06,6205.0
2025-05-02 14:50:00,276.24,276.44,275.97,276.44,12206.0,276.24,276.44,275.97,276.44,12206.0
2025-05-02 14:55:00,276.3,276.57,276.18,276.28,5858.0,276.3,276.57,276.18,276.28,5858.0
2025-05-02 15:00:00,276.19,276.42,275.96,276.15,7890.0,276.19,276.42,275.96,276.15,7890.0
2025-05-02 15:05:00,276.17,276.46,276.0,276.46,13677.0,276.17,276.46,276.0,276.46,13677.0
2025-05-02 15:10:00,276.45,276.5,276.25,276.39,15305.0,276.45,276.5,276.25,276.39,15305.0
2025-05-02 15:15:00,276.39,276.88,276.33,276.77,14174.0,276.39,276.88,276.33,276.77,14174.0
2025-05-02 15:20:00,276.83,276.96,276.74,276.93,19732.0,276.83,276.96,276.74,276.93,19732.0
2025-05-02 15:25:00,276.91,277.01,276.7,276.89,15256.0,276.91,277.01,276.7,276.89,15256.0
2025-05-02 15:30:00,276.87,276.92,276.31,276.69,16057.0,276.87,276.92,276.31,276.69,16057.0
2025-05-02 15:35:00,276.59,276.95,276.43,276.91,16959.0,276.59,276.95,276.43,276.91,16959.0
2025-05-02 15:40:00,276.88,277.19,276.88,277.07,18590.0,276.88,277.19,276.88,277.07,18590.0
2025-05-02 15:45:00,277.04,277.04,276.56,276.67,23898.0,277.04,277.04,276.56,276.67,23898.0
2025-05-02 15:50:00,276.67,277.92,276.67,277.65,62956.0,276.67,277.92,276.67,277.65,62956.0
2025-05-02 15:55:00,277.6,277.71,276.82,276.83,166854.0,277.6,277.71,276.82,276.83,166854.0
2025-05-05 09:30:00,275.46,276.72,274.08,276.2,48847.0,275.46,276.72,274.08,276.2,48847.0
2025-05-05 09:35:00,276.28,276.79,275.99,276.5,14417.0,276.28,276.79,275.99,276.5,14417.0
2025-05-05 09:40:00,276.5,277.23,276.38,276.86,16644.0,276.5,277.23,276.38,276.86,16644.0
2025-05-05 09:45:00,276.78,277.36,276.48,277.31,26903.0,276.78,277.36,276.48,277.31,26903.0
2025-05-05 09:50:00,277.24,277.24,276.54,277.06,12801.0,277.24,277.24,276.54,277.06,12801.0
2025-05-05 09:55:00,277.11,278.45,276.92,278.16,23875.0,277.11,278.45,276.92,278.16,23875.0
2025-05-05 10:00:00,278.04,279.58,278.04,278.8,25725.0,278.04,279.58,278.04,278.8,25725.0
2025-05-05 10:05:00,278.45,278.95,278.06,278.47,10464.0,278.45,278.95,278.06,278.47,10464.0
2025-05-05 10:10:00,278.4,279.15,278.24,278.56,11714.0,278.4,279.15,278.24,278.56,11714.0
2025-05-05 10:15:00,278.49,279.18,278.42,279.04,10293.0,278.49,279.18,278.42,279.04,10293.0
2025-05-05 10:20:00,279.12,279.12,278.55,278.72,14949.0,279.12,279.12,278.55,278.72,14949.0
2025-05-05 10:25:00,278.74,279.35,278.73,279.34,10061.0,278.74,279.35,278.73,279.34,10061.0
2025-05-05 10:30:00,279.24,279.42,278.99,279.24,11662.0,279.24,279.42,278.99,279.24,11662.0
2025-05-05 10:35:00,279.36,280.16,279.24,279.94,13467.0,279.36,280.16,279.24,279.94,13467.0
2025-05-05 10:40:00,280.09,280.38,279.93,280.03,11821.0,280.09,280.38,279.93,280.03,11821.0
2025-05-05 10:45:00,280.03,280.39,280.03,280.15,9996.0,280.03,280.39,280.03,280.15,9996.0
2025-05-05 10:50:00,280.15,280.36,279.94,280.26,14540.0,280.15,280.36,279.94,280.26,14540.0
2025-05-05 10:55:00,280.35,280.6,280.22,280.4,13299.0,280.35,280.6,280.22,280.4,13299.0
2025-05-05 11:00:00,280.4,280.77,280.29,280.77,13742.0,280.4,280.77,280.29,280.77,13742.0
2025-05-05 11:05:00,280.77,280.77,280.28,280.6,18389.0,280.77,280.77,280.28,280.6,18389.0
2025-05-05 11:10:00,280.63,280.79,280.24,280.34,15394.0,280.63,280.79,280.24,280.34,15394.0
2025-05-05 11:15:00,280.33,280.81,280.24,280.68,19570.0,280.33,280.81,280.24,280.68,19570.0
2025-05-05 11:20:00,280.62,280.91,280.41,280.71,17828.0,280.62,280.91,280.41,280.71,17828.0
2025-05-05 11:25:00,280.64,280.64,280.07,280.17,10438.0,280.64,280.64,280.07,280.17,10438.0
2025-05-05 11:30:00,280.22,280.22,279.38,279.64,17395.0,280.22,280.22,279.38,279.64,17395.0
2025-05-05 11:35:00,279.64,279.79,279.37,279.53,9448.0,279.64,279.79,279.37,279.53,9448.0
2025-05-05 11:40:00,279.6,279.97,279.5,279.96,7766.0,279.6,279.97,279.5,279.96,7766.0
2025-05-05 11:45:00,279.96,280.12,279.64,279.72,6214.0,279.96,280.12,279.64,279.72,6214.0
2025-05-05 11:50:00,279.74,280.0,279.65,279.91,5746.0,279.74,280.0,279.65,279.91,5746.0
2025-05-05 11:55:00,280.04,280.04,279.55,279.79,16468.0,280.04,280.04,279.55,279.79,16468.0
2025-05-05 12:00:00,279.79,280.3,279.64,280.18,7126.0,279.79,280.3,279.64,280.18,7126.0
2025-05-05 12:05:00,280.19,280.43,280.03,280.15,7505.0,280.19,280.43,280.03,280.15,7505.0
2025-05-05 12:10:00,280.14,280.38,280.04,280.16,3465.0,280.14,280.38,280.04,280.16,3465.0
2025-05-05 12:15:00,280.02,280.25,280.02,280.18,2619.0,280.02,280.25,280.02,280.18,2619.0
2025-05-05 12:20:00,280.25,280.36,280.06,280.24,4617.0,280.25,280.36,280.06,280.24,4617.0
2025-05-05 12:25:00,280.24,280.56,280.18,280.36,7345.0,280.24,280.56,280.18,280.36,7345.0
2025-05-05 12:30:00,280.43,280.43,280.11,280.31,7911.0,280.43,280.43,280.11,280.31,7911.0
2025-05-05 12:35:00,280.39,280.46,280.14,280.35,7612.0,280.39,280.46,280.14,280.35,7612.0
2025-05-05 12:40:00,280.35,280.57,280.31,280.5,9030.0,280.35,280.57,280.31,280.5,9030.0
2025-05-05 12:45:00,280.49,281.14,280.34,281.11,11110.0,280.49,281.14,280.34,281.11,11110.0
2025-05-05 12:50:00,281.04,281.29,280.95,281.2,8505.0,281.04,281.29,280.95,281.2,8505.0
2025-05-05 12:55:00,281.22,281.4,281.13,281.27,18289.0,281.22,281.4,281.13,281.27,18289.0
2025-05-05 13:00:00,281.18,281.2,280.88,281.13,15309.0,281.18,281.2,280.88,281.13,15309.0
2025-05-05 13:05:00,281.06,281.59,280.99,281.41,14811.0,281.06,281.59,280.99,281.41,14811.0
2025-05-05 13:10:00,281.47,281.59,280.97,281.0,41858.0,281.47,281.59,280.97,281.0,41858.0
2025-05-05 13:15:00,280.94,280.97,280.58,280.63,7686.0,280.94,280.97,280.58,280.63,7686.0
2025-05-05 13:20:00,280.63,280.77,280.47,280.76,11174.0,280.63,280.77,280.47,280.76,11174.0
2025-05-05 13:25:00,280.76,280.85,280.56,280.6,8007.0,280.76,280.85,280.56,280.6,8007.0
2025-05-05 13:30:00,280.62,281.04,280.57,280.76,7853.0,280.62,281.04,280.57,280.76,7853.0
2025-05-05 13:35:00,280.79,281.06,280.77,281.06,9825.0,280.79,281.06,280.77,281.06,9825.0
2025-05-05 13:40:00,281.03,281.05,280.75,280.81,7708.0,281.03,281.05,280.75,280.81,7708.0
2025-05-05 13:45:00,280.81,281.08,280.8,280.86,8446.0,280.81,281.08,280.8,280.86,8446.0
2025-05-05 13:50:00,280.8,280.96,280.5,280.76,18495.0,280.8,280.96,280.5,280.76,18495.0
2025-05-05 13:55:00,280.77,280.78,280.56,280.6,11123.0,280.77,280.78,280.56,280.6,11123.0
2025-05-05 14:00:00,280.61,280.68,280.51,280.63,12109.0,280.61,280.68,280.51,280.63,12109.0
2025-05-05 14:05:00,280.63,280.95,280.62,280.74,10830.0,280.63,280.95,280.62,280.74,10830.0
2025-05-05 14:10:00,280.8,281.01,280.73,280.97,13737.0,280.8,281.01,280.73,280.97,13737.0
2025-05-05 14:15:00,281.06,281.07,280.72,280.72,6087.0,281.06,281.07,280.72,280.72,6087.0
2025-05-05 14:20:00,280.68,280.83,280.2,280.38,6607.0,280.68,280.83,280.2,280.38,6607.0
2025-05-05 14:25:00,280.38,280.51,280.17,280.17,4831.0,280.38,280.51,280.17,280.17,4831.0
2025-05-05 14:30:00,280.16,280.45,280.08,280.39,6114.0,280.16,280.45,280.08,280.39,6114.0
2025-05-05 14:35:00,280.38,280.47,280.05,280.17,11467.0,280.38,280.47,280.05,280.17,11467.0
2025-05-05 14:40:00,280.17,280.27,279.97,280.14,9259.0,280.17,280.27,279.97,280.14,9259.0
2025-05-05 14:45:00,280.14,280.2,279.93,280.06,6244.0,280.14,280.2,279.93,280.06,6244.0
2025-05-05 14:50:00,280.01,280.17,279.88,279.88,4409.0,280.01,280.17,279.88,279.88,4409.0
2025-05-05 14:55:00,279.81,279.88,279.51,279.75,15130.0,279.81,279.88,279.51,279.75,15130.0
2025-05-05 15:00:00,279.75,279.82,279.45,279.67,14370.0,279.75,279.82,279.45,279.67,14370.0
2025-05-05 15:05:00,279.71,279.78,279.55,279.61,7701.0,279.71,279.78,279.55,279.61,7701.0
2025-05-05 15:10:00,279.61,279.7,279.5,279.56,6708.0,279.61,279.7,279.5,279.56,6708.0
2025-05-05 15:15:00,279.56,279.74,279.53,279.57,8227.0,279.56,279.74,279.53,279.57,8227.0
2025-05-05 15:20:00,279.57,279.58,279.0,279.11,13619.0,279.57,279.58,279.0,279.11,13619.0
2025-05-05 15:25:00,279.01,279.25,279.0,279.1,10972.0,279.01,279.25,279.0,279.1,10972.0
2025-05-05 15:30:00,279.04,279.44,279.01,279.39,20039.0,279.04,279.44,279.01,279.39,20039.0
2025-05-05 15:35:00,279.35,279.56,279.24,279.31,19586.0,279.35,279.56,279.24,279.31,19586.0
2025-05-05 15:40:00,279.31,279.48,278.95,279.05,36446.0,279.31,279.48,278.95,279.05,36446.0
2025-05-05 15:45:00,279.05,279.13,278.59,278.76,18832.0,279.05,279.13,278.59,278.76,18832.0
2025-05-05 15:50:00,278.88,279.01,278.4,278.52,36364.0,278.88,279.01,278.4,278.52,36364.0
2025-05-05 15:55:00,278.52,278.57,277.94,278.02,111271.0,278.52,278.57,277.94,278.02,111271.0
2025-05-06 09:30:00,274.48,277.0,273.61,275.77,50505.0,274.48,277.0,273.61,275.77,50505.0
2025-05-06 09:35:00,275.32,276.19,274.42,275.98,24312.0,275.32,276.19,274.42,275.98,24312.0
2025-05-06 09:40:00,275.81,276.05,275.35,275.35,3773.0,275.81,276.05,275.35,275.35,3773.0
2025-05-06 09:45:00,275.76,276.33,274.99,274.99,11821.0,275.76,276.33,274.99,274.99,11821.0
2025-05-06 09:50:00,274.99,275.01,274.24,274.51,6845.0,274.99,275.01,274.24,274.51,6845.0
2025-05-06 09:55:00,274.58,275.25,274.43,275.02,6551.0,274.58,275.25,274.43,275.02,6551.0
2025-05-06 10:00:00,275.11,275.79,275.0,275.62,6424.0,275.11,275.79,275.0,275.62,6424.0
2025-05-06 10:05:00,276.0,276.22,275.31,276.04,8886.0,276.0,276.22,275.31,276.04,8886.0
2025-05-06 10:10:00,275.86,276.48,275.86,276.26,9388.0,275.86,276.48,275.86,276.26,9388.0
2025-05-06 10:15:00,276.34,277.29,276.15,277.29,8086.0,276.34,277.29,276.15,277.29,8086.0
2025-05-06 10:20:00,277.29,277.78,277.28,277.49,13381.0,277.29,277.78,277.28,277.49,13381.0
2025-05-06 10:25:00,277.52,277.64,277.26,277.63,14862.0,277.52,277.64,277.26,277.63,14862.0
2025-05-06 10:30:00,277.63,277.8,277.44,277.67,5239.0,277.63,277.8,277.44,277.67,5239.0
2025-05-06 10:35:00,277.66,277.73,277.11,277.41,10814.0,277.66,277.73,277.11,277.41,10814.0
2025-05-06 10:40:00,277.41,277.56,277.26,277.46,5927.0,277.41,277.56,277.26,277.46,5927.0
2025-05-06 10:45:00,277.51,277.83,277.51,277.63,6027.0,277.51,277.83,277.51,277.63,6027.0
2025-05-06 10:50:00,277.63,277.63,276.76,276.77,17256.0,277.63,277.63,276.76,276.77,17256.0
2025-05-06 10:55:00,276.92,277.4,276.91,277.29,5393.0,276.92,277.4,276.91,277.29,5393.0
2025-05-06 11:00:00,277.28,277.5,277.18,277.19,14184.0,277.28,277.5,277.18,277.19,14184.0
2025-05-06 11:05:00,277.18,277.39,276.95,277.05,9125.0,277.18,277.39,276.95,277.05,9125.0
2025-05-06 11:10:00,277.02,277.46,277.01,277.31,4075.0,277.02,277.46,277.01,277.31,4075.0
2025-05-06 11:15:00,277.46,277.58,277.1,277.57,7711.0,277.46,277.58,277.1,277.57,7711.0
2025-05-06 11:20:00,277.56,278.12,277.51,278.02,9595.0,277.56,278.12,277.51,278.02,9595.0
2025-05-06 11:25:00,277.98,278.12,277.83,278.0,6413.0,277.98,278.12,277.83,278.0,6413.0
2025-05-06 11:30:00,278.01,278.11,277.61,278.01,7561.0,278.01,278.11,277.61,278.01,7561.0
2025-05-06 11:35:00,277.86,278.1,277.8,277.88,9413.0,277.86,278.1,277.8,277.88,9413.0
2025-05-06 11:40:00,277.97,277.97,277.07,277.15,7466.0,277.97,277.97,277.07,277.15,7466.0
2025-05-06 11:45:00,277.31,277.52,277.09,277.4,9365.0,277.31,277.52,277.09,277.4,9365.0
2025-05-06 11:50:00,277.42,277.47,276.83,276.83,8826.0,277.42,277.47,276.83,276.83,8826.0
2025-05-06 11:55:00,276.91,277.22,276.88,276.88,9852.0,276.91,277.22,276.88,276.88,9852.0
2025-05-06 12:00:00,276.83,277.15,276.77,276.98,25327.0,276.83,277.15,276.77,276.98,25327.0
2025-05-06 12:05:00,276.89,276.93,276.28,276.4,10759.0,276.89,276.93,276.28,276.4,10759.0
2025-05-06 12:10:00,276.44,277.69,276.37,277.52,46389.0,276.44,277.69,276.37,277.52,46389.0
2025-05-06 12:15:00,277.54,277.8,277.13,277.64,6810.0,277.54,277.8,277.13,277.64,6810.0
2025-05-06 12:20:00,277.54,277.54,276.33,276.51,8430.0,277.54,277.54,276.33,276.51,8430.0
2025-05-06 12:25:00,276.65,276.87,276.42,276.54,19590.0,276.65,276.87,276.42,276.54,19590.0
2025-05-06 12:30:00,276.56,276.75,276.45,276.65,21513.0,276.56,276.75,276.45,276.65,21513.0
2025-05-06 12:35:00,276.7,276.96,276.42,276.43,29917.0,276.7,276.96,276.42,276.43,29917.0
2025-05-06 12:40:00,276.45,276.57,275.92,275.94,13984.0,276.45,276.57,275.92,275.94,13984.0
2025-05-06 12:45:00,275.94,276.08,275.83,275.92,6459.0,275.94,276.08,275.83,275.92,6459.0
2025-05-06 12:50:00,275.87,275.87,275.3,275.49,22487.0,275.87,275.87,275.3,275.49,22487.0
2025-05-06 12:55:00,275.52,275.83,275.32,275.46,12496.0,275.52,275.83,275.32,275.46,12496.0
2025-05-06 13:00:00,275.59,275.98,275.44,275.44,26677.0,275.59,275.98,275.44,275.44,26677.0
2025-05-06 13:05:00,275.44,276.23,275.44,276.16,9584.0,275.44,276.23,275.44,276.16,9584.0
2025-05-06 13:10:00,276.14,276.28,275.91,276.28,5144.0,276.14,276.28,275.91,276.28,5144.0
2025-05-06 13:15:00,276.2,276.45,276.19,276.24,7697.0,276.2,276.45,276.19,276.24,7697.0
2025-05-06 13:20:00,276.25,276.29,275.75,275.76,18811.0,276.25,276.29,275.75,275.76,18811.0
2025-05-06 13:25:00,275.82,276.05,275.6,275.94,20408.0,275.82,276.05,275.6,275.94,20408.0
2025-05-06 13:30:00,275.96,276.03,275.8,275.81,7918.0,275.96,276.03,275.8,275.81,7918.0
2025-05-06 13:35:00,275.88,275.9,275.51,275.51,6232.0,275.88,275.9,275.51,275.51,6232.0
2025-05-06 13:40:00,275.49,275.49,275.17,275.22,5808.0,275.49,275.49,275.17,275.22,5808.0
2025-05-06 13:45:00,275.18,275.32,275.11,275.2,9138.0,275.18,275.32,275.11,275.2,9138.0
2025-05-06 13:50:00,275.2,275.5,275.15,275.37,8604.0,275.2,275.5,275.15,275.37,8604.0
2025-05-06 13:55:00,275.35,275.46,275.2,275.44,8374.0,275.35,275.46,275.2,275.44,8374.0
2025-05-06 14:00:00,275.41,275.92,275.33,275.74,12255.0,275.41,275.92,275.33,275.74,12255.0
2025-05-06 14:05:00,275.83,276.15,275.65,276.15,8624.0,275.83,276.15,275.65,276.15,8624.0
2025-05-06 14:10:00,276.15,276.15,275.79,275.87,10489.0,276.15,276.15,275.79,275.87,10489.0
2025-05-06 14:15:00,276.05,276.41,275.96,276.32,9825.0,276.05,276.41,275.96,276.32,9825.0
2025-05-06 14:20:00,276.35,276.66,276.23,276.66,9829.0,276.35,276.66,276.23,276.66,9829.0
2025-05-06 14:25:00,276.67,277.16,276.61,277.12,7131.0,276.67,277.16,276.61,277.12,7131.0
2025-05-06 14:30:00,277.11,277.27,276.68,276.69,8689.0,277.11,277.27,276.68,276.69,8689.0
2025-05-06 14:35:00,276.63,276.63,276.36,276.46,8803.0,276.63,276.63,276.36,276.46,8803.0
2025-05-06 14:40:00,276.46,276.53,276.26,276.32,11635.0,276.46,276.53,276.26,276.32,11635.0
2025-05-06 14:45:00,276.32,276.46,276.27,276.32,18401.0,276.32,276.46,276.27,276.32,18401.0
2025-05-06 14:50:00,276.32,276.52,276.03,276.52,47988.0,276.32,276.52,276.03,276.52,47988.0
2025-05-06 14:55:00,276.41,276.92,276.41,276.82,9151.0,276.41,276.92,276.41,276.82,9151.0
2025-05-06 15:00:00,276.86,276.87,276.51,276.51,8523.0,276.86,276.87,276.51,276.51,8523.0
2025-05-06 15:05:00,276.6,276.6,276.2,276.25,8715.0,276.6,276.6,276.2,276.25,8715.0
2025-05-06 15:10:00,276.25,276.29,275.94,276.22,8730.0,276.25,276.29,275.94,276.22,8730.0
2025-05-06 15:15:00,276.18,276.3,276.07,276.07,7238.0,276.18,276.3,276.07,276.07,7238.0
2025-05-06 15:20:00,276.07,276.07,275.87,275.96,10219.0,276.07,276.07,275.87,275.96,10219.0
2025-05-06 15:25:00,275.96,276.33,275.94,276.26,31503.0,275.96,276.33,275.94,276.26,31503.0
2025-05-06 15:30:00,276.26,276.62,276.07,276.62,27563.0,276.26,276.62,276.07,276.62,27563.0
2025-05-06 15:35:00,276.77,276.82,276.45,276.58,8528.0,276.77,276.82,276.45,276.58,8528.0
2025-05-06 15:40:00,276.58,276.75,276.38,276.66,9253.0,276.58,276.75,276.38,276.66,9253.0
2025-05-06 15:45:00,276.66,276.81,276.47,276.53,26297.0,276.66,276.81,276.47,276.53,26297.0
2025-05-06 15:50:00,276.47,276.67,275.92,276.07,42767.0,276.47,276.67,275.92,276.07,42767.0
2025-05-06 15:55:00,275.92,275.99,275.18,275.35,212343.0,275.92,275.99,275.18,275.35,212343.0
2025-05-07 09:30:00,277.34,277.44,275.93,276.8,41179.0,277.34,277.44,275.93,276.8,41179.0
2025-05-07 09:35:00,276.21,276.52,275.58,275.69,22041.0,276.21,276.52,275.58,275.69,22041.0
2025-05-07 09:40:00,275.85,276.82,275.76,276.75,21979.0,275.85,276.82,275.76,276.75,21979.0
2025-05-07 09:45:00,276.75,276.82,275.76,275.76,17703.0,276.75,276.82,275.76,275.76,17703.0
2025-05-07 09:50:00,275.57,276.03,275.45,275.58,21999.0,275.57,276.03,275.45,275.58,21999.0
2025-05-07 09:55:00,275.72,276.46,275.71,276.27,13009.0,275.72,276.46,275.71,276.27,13009.0
2025-05-07 10:00:00,276.3,276.39,275.99,276.31,12361.0,276.3,276.39,275.99,276.31,12361.0
2025-05-07 10:05:00,276.19,276.59,276.19,276.46,8281.0,276.19,276.59,276.19,276.46,8281.0
2025-05-07 10:10:00,276.46,276.52,276.21,276.44,8303.0,276.46,276.52,276.21,276.44,8303.0
2025-05-07 10:15:00,276.44,276.54,276.07,276.54,6046.0,276.44,276.54,276.07,276.54,6046.0
2025-05-07 10:20:00,276.38,276.76,276.19,276.53,6781.0,276.38,276.76,276.19,276.53,6781.0
2025-05-07 10:25:00,276.53,276.86,276.41,276.78,6723.0,276.53,276.86,276.41,276.78,6723.0
2025-05-07 10:30:00,276.78,277.09,276.68,276.69,7483.0,276.78,277.09,276.68,276.69,7483.0
2025-05-07 10:35:00,276.69,277.04,276.64,277.01,5990.0,276.69,277.04,276.64,277.01,5990.0
2025-05-07 10:40:00,277.01,277.01,276.76,276.87,3181.0,277.01,277.01,276.76,276.87,3181.0
2025-05-07 10:45:00,276.86,276.9,276.73,276.81,4745.0,276.86,276.9,276.73,276.81,4745.0
2025-05-07 10:50:00,276.53,276.65,276.09,276.12,6784.0,276.53,276.65,276.09,276.12,6784.0
2025-05-07 10:55:00,276.11,276.51,275.93,276.27,8772.0,276.11,276.51,275.93,276.27,8772.0
2025-05-07 11:00:00,276.22,276.25,275.72,276.0,3795.0,276.22,276.25,275.72,276.0,3795.0
2025-05-07 11:05:00,276.09,276.39,275.82,276.34,10811.0,276.09,276.39,275.82,276.34,10811.0
2025-05-07 11:10:00,276.34,276.51,275.95,275.96,7749.0,276.34,276.51,275.95,275.96,7749.0
2025-05-07 11:15:00,275.83,276.36,275.83,276.36,2698.0,275.83,276.36,275.83,276.36,2698.0
2025-05-07 11:20:00,276.31,276.66,276.31,276.66,3526.0,276.31,276.66,276.31,276.66,3526.0
2025-05-07 11:25:00,276.59,276.87,276.36,276.87,5093.0,276.59,276.87,276.36,276.87,5093.0
2025-05-07 11:30:00,276.87,277.07,276.7,276.78,6062.0,276.87,277.07,276.7,276.78,6062.0
2025-05-07 11:35:00,276.81,277.05,276.7,276.86,7929.0,276.81,277.05,276.7,276.86,7929.0
2025-05-07 11:40:00,277.0,277.31,277.0,277.2,2729.0,277.0,277.31,277.0,277.2,2729.0
2025-05-07 11:45:00,277.16,277.16,276.7,276.71,2402.0,277.16,277.16,276.7,276.71,2402.0
2025-05-07 11:50:00,276.74,276.91,276.57,276.68,3815.0,276.74,276.91,276.57,276.68,3815.0
2025-05-07 11:55:00,276.81,277.11,276.81,277.01,5248.0,276.81,277.11,276.81,277.01,5248.0
2025-05-07 12:00:00,276.96,277.13,276.88,276.96,5847.0,276.96,277.13,276.88,276.96,5847.0
2025-05-07 12:05:00,277.0,277.05,276.62,276.8,4634.0,277.0,277.05,276.62,276.8,4634.0
2025-05-07 12:10:00,276.88,277.12,276.87,277.09,17801.0,276.88,277.12,276.87,277.09,17801.0
2025-05-07 12:15:00,277.09,277.68,277.03,277.67,9230.0,277.09,277.68,277.03,277.67,9230.0
2025-05-07 12:20:00,277.7,277.74,277.21,277.22,5406.0,277.7,277.74,277.21,277.22,5406.0
2025-05-07 12:25:00,277.21,277.27,276.82,276.85,10968.0,277.21,277.27,276.82,276.85,10968.0
2025-05-07 12:30:00,276.9,277.07,276.86,276.95,4372.0,276.9,277.07,276.86,276.95,4372.0
2025-05-07 12:35:00,277.02,277.09,276.83,276.96,5805.0,277.02,277.09,276.83,276.96,5805.0
2025-05-07 12:40:00,277.0,277.73,277.0,277.73,26149.0,277.0,277.73,277.0,277.73,26149.0
2025-05-07 12:45:00,277.62,277.8,277.56,277.67,2917.0,277.62,277.8,277.56,277.67,2917.0
2025-05-07 12:50:00,277.72,277.84,277.53,277.72,13008.0,277.72,277.84,277.53,277.72,13008.0
2025-05-07 12:55:00,277.8,277.97,277.73,277.84,16783.0,277.8,277.97,277.73,277.84,16783.0
2025-05-07 13:00:00,277.91,278.08,277.69,278.08,11708.0,277.91,278.08,277.69,278.08,11708.0
2025-05-07 13:05:00,278.03,278.47,277.96,278.45,4563.0,278.03,278.47,277.96,278.45,4563.0
2025-05-07 13:10:00,278.45,278.75,278.45,278.69,8448.0,278.45,278.75,278.45,278.69,8448.0
2025-05-07 13:15:00,278.7,278.81,278.47,278.47,5468.0,278.7,278.81,278.47,278.47,5468.0
2025-05-07 13:20:00,278.47,278.47,278.07,278.25,5125.0,278.47,278.47,278.07,278.25,5125.0
2025-05-07 13:25:00,278.3,278.44,277.89,277.89,2130.0,278.3,278.44,277.89,277.89,2130.0
2025-05-07 13:30:00,277.89,277.9,277.43,277.49,4264.0,277.89,277.9,277.43,277.49,4264.0
2025-05-07 13:35:00,277.54,277.54,276.96,277.02,12667.0,277.54,277.54,276.96,277.02,12667.0
2025-05-07 13:40:00,277.07,277.3,276.97,277.08,7751.0,277.07,277.3,276.97,277.08,7751.0
2025-05-07 13:45:00,277.0,277.09,276.92,276.97,4148.0,277.0,277.09,276.92,276.97,4148.0
2025-05-07 13:50:00,277.11,277.11,276.05,276.15,8479.0,277.11,277.11,276.05,276.15,8479.0
2025-05-07 13:55:00,275.88,276.39,275.84,276.1,6780.0,275.88,276.39,275.84,276.1,6780.0
2025-05-07 14:00:00,276.43,276.73,275.91,276.06,9217.0,276.43,276.73,275.91,276.06,9217.0
2025-05-07 14:05:00,275.87,275.87,274.23,274.46,15404.0,275.87,275.87,274.23,274.46,15404.0
2025-05-07 14:10:00,274.45,274.86,274.11,274.15,13168.0,274.45,274.86,274.11,274.15,13168.0
2025-05-07 14:15:00,274.12,274.68,273.89,274.61,21133.0,274.12,274.68,273.89,274.61,21133.0
2025-05-07 14:20:00,274.58,275.06,274.58,274.81,14523.0,274.58,275.06,274.58,274.81,14523.0
2025-05-07 14:25:00,274.9,275.44,274.81,275.29,5767.0,274.9,275.44,274.81,275.29,5767.0
2025-05-07 14:30:00,275.28,275.94,275.06,275.93,10674.0,275.28,275.94,275.06,275.93,10674.0
2025-05-07 14:35:00,275.91,276.5,275.57,276.22,8375.0,275.91,276.5,275.57,276.22,8375.0
2025-05-07 14:40:00,276.18,276.38,276.02,276.03,6441.0,276.18,276.38,276.02,276.03,6441.0
2025-05-07 14:45:00,276.17,276.19,274.9,275.19,7779.0,276.17,276.19,274.9,275.19,7779.0
2025-05-07 14:50:00,275.27,275.43,274.8,275.29,7465.0,275.27,275.43,274.8,275.29,7465.0
2025-05-07 14:55:00,275.38,276.84,275.38,276.78,7544.0,275.38,276.84,275.38,276.78,7544.0
2025-05-07 15:00:00,276.37,276.74,276.19,276.51,6911.0,276.37,276.74,276.19,276.51,6911.0
2025-05-07 15:05:00,276.4,276.61,276.19,276.47,5732.0,276.4,276.61,276.19,276.47,5732.0
2025-05-07 15:10:00,276.47,276.54,275.88,276.35,11578.0,276.47,276.54,275.88,276.35,11578.0
2025-05-07 15:15:00,276.52,276.52,275.81,276.44,13469.0,276.52,276.52,275.81,276.44,13469.0
2025-05-07 15:20:00,276.47,276.48,276.07,276.09,13567.0,276.47,276.48,276.07,276.09,13567.0
2025-05-07 15:25:00,276.0,276.0,275.1,275.23,16092.0,276.0,276.0,275.1,275.23,16092.0
2025-05-07 15:30:00,275.23,275.39,274.75,274.75,13339.0,275.23,275.39,274.75,274.75,13339.0
2025-05-07 15:35:00,274.87,275.64,274.73,275.29,17386.0,274.87,275.64,274.73,275.29,17386.0
2025-05-07 15:40:00,275.36,277.45,275.3,276.64,32140.0,275.36,277.45,275.3,276.64,32140.0
2025-05-07 15:45:00,276.69,277.0,276.09,276.26,26608.0,276.69,277.0,276.09,276.26,26608.0
2025-05-07 15:50:00,275.9,276.58,275.59,276.32,16298.0,275.9,276.58,275.59,276.32,16298.0
2025-05-07 15:55:00,276.28,276.6,275.76,276.12,114573.0,276.28,276.6,275.76,276.12,114573.0
2025-05-08 09:30:00,279.73,280.47,278.73,279.96,49713.0,279.73,280.47,278.73,279.96,49713.0
2025-05-08 09:35:00,279.84,280.26,279.39,279.93,8591.0,279.84,280.26,279.39,279.93,8591.0
2025-05-08 09:40:00,280.09,281.3,280.04,281.29,8678.0,280.09,281.3,280.04,281.29,8678.0
2025-05-08 09:45:00,281.14,281.16,280.35,280.56,16857.0,281.14,281.16,280.35,280.56,16857.0
2025-05-08 09:50:00,280.69,280.86,280.13,280.13,7687.0,280.69,280.86,280.13,280.13,7687.0
2025-05-08 09:55:00,280.24,281.15,280.11,281.08,4824.0,280.24,281.15,280.11,281.08,4824.0
2025-05-08 10:00:00,281.09,281.9,280.95,281.6,15467.0,281.09,281.9,280.95,281.6,15467.0
2025-05-08 10:05:00,281.69,281.7,280.92,281.0,11888.0,281.69,281.7,280.92,281.0,11888.0
2025-05-08 10:10:00,280.93,280.93,280.04,280.27,12987.0,280.93,280.93,280.04,280.27,12987.0
2025-05-08 10:15:00,280.14,280.79,280.14,280.5,6927.0,280.14,280.79,280.14,280.5,6927.0
2025-05-08 10:20:00,280.67,280.8,280.36,280.51,11402.0,280.67,280.8,280.36,280.51,11402.0
2025-05-08 10:25:00,280.51,281.1,280.5,281.01,2281.0,280.51,281.1,280.5,281.01,2281.0
2025-05-08 10:30:00,281.13,281.88,281.03,281.69,6947.0,281.13,281.88,281.03,281.69,6947.0
2025-05-08 10:35:00,281.81,281.86,281.27,281.27,6311.0,281.81,281.86,281.27,281.27,6311.0
2025-05-08 10:40:00,281.25,281.46,281.0,281.31,7658.0,281.25,281.46,281.0,281.31,7658.0
2025-05-08 10:45:00,281.41,281.52,280.83,280.99,10729.0,281.41,281.52,280.83,280.99,10729.0
2025-05-08 10:50:00,280.98,281.21,279.98,280.24,15410.0,280.98,281.21,279.98,280.24,15410.0
2025-05-08 10:55:00,280.19,280.63,279.63,280.46,11882.0,280.19,280.63,279.63,280.46,11882.0
2025-05-08 11:00:00,280.35,280.81,280.0,280.23,12784.0,280.35,280.81,280.0,280.23,12784.0
2025-05-08 11:05:00,280.21,281.13,280.21,281.13,13370.0,280.21,281.13,280.21,281.13,13370.0
2025-05-08 11:10:00,280.95,281.19,280.73,281.14,4321.0,280.95,281.19,280.73,281.14,4321.0
2025-05-08 11:15:00,281.04,281.78,281.0,281.7,20738.0,281.04,281.78,281.0,281.7,20738.0
2025-05-08 11:20:00,281.57,282.74,281.57,282.74,14913.0,281.57,282.74,281.57,282.74,14913.0
2025-05-08 11:25:00,282.81,283.39,282.49,282.76,32829.0,282.81,283.39,282.49,282.76,32829.0
2025-05-08 11:30:00,282.76,283.67,282.5,283.43,13322.0,282.76,283.67,282.5,283.43,13322.0
2025-05-08 11:35:00,283.38,283.69,283.27,283.57,19163.0,283.38,283.69,283.27,283.57,19163.0
2025-05-08 11:40:00,283.65,284.8,283.65,284.72,15204.0,283.65,284.8,283.65,284.72,15204.0
2025-05-08 11:45:00,284.84,285.03,284.14,285.0,27689.0,284.84,285.03,284.14,285.0,27689.0
2025-05-08 11:50:00,284.96,284.96,284.23,284.46,14868.0,284.96,284.96,284.23,284.46,14868.0
2025-05-08 11:55:00,284.45,284.56,284.08,284.28,17462.0,284.45,284.56,284.08,284.28,17462.0
2025-05-08 12:00:00,284.4,284.57,284.18,284.4,11218.0,284.4,284.57,284.18,284.4,11218.0
2025-05-08 12:05:00,284.47,284.72,284.37,284.57,8922.0,284.47,284.72,284.37,284.57,8922.0
2025-05-08 12:10:00,284.65,284.65,284.21,284.48,7202.0,284.65,284.65,284.21,284.48,7202.0
2025-05-08 12:15:00,284.48,284.98,284.47,284.6,10511.0,284.48,284.98,284.47,284.6,10511.0
2025-05-08 12:20:00,284.69,284.76,284.18,284.21,8121.0,284.69,284.76,284.18,284.21,8121.0
2025-05-08 12:25:00,284.21,284.23,283.9,284.0,4046.0,284.21,284.23,283.9,284.0,4046.0
2025-05-08 12:30:00,284.0,284.31,283.97,284.21,8375.0,284.0,284.31,283.97,284.21,8375.0
2025-05-08 12:35:00,284.21,284.42,284.09,284.31,8595.0,284.21,284.42,284.09,284.31,8595.0
2025-05-08 12:40:00,284.38,284.64,284.27,284.57,8025.0,284.38,284.64,284.27,284.57,8025.0
2025-05-08 12:45:00,284.55,284.72,284.35,284.65,6841.0,284.55,284.72,284.35,284.65,6841.0
2025-05-08 12:50:00,284.66,284.87,284.62,284.73,4497.0,284.66,284.87,284.62,284.73,4497.0
2025-05-08 12:55:00,284.71,284.87,284.65,284.76,5890.0,284.71,284.87,284.65,284.76,5890.0
2025-05-08 13:00:00,284.85,284.95,284.53,284.53,11002.0,284.85,284.95,284.53,284.53,11002.0
2025-05-08 13:05:00,284.49,284.84,284.25,284.74,8047.0,284.49,284.84,284.25,284.74,8047.0
2025-05-08 13:10:00,284.74,284.74,284.37,284.68,10814.0,284.74,284.74,284.37,284.68,10814.0
2025-05-08 13:15:00,284.65,284.75,284.51,284.75,5700.0,284.65,284.75,284.51,284.75,5700.0
2025-05-08 13:20:00,284.71,285.17,284.48,285.1,11486.0,284.71,285.17,284.48,285.1,11486.0
2025-05-08 13:25:00,284.98,284.98,284.42,284.52,13178.0,284.98,284.98,284.42,284.52,13178.0
2025-05-08 13:30:00,284.53,284.68,284.0,284.0,8734.0,284.53,284.68,284.0,284.0,8734.0
2025-05-08 13:35:00,284.0,284.44,283.87,284.44,8878.0,284.0,284.44,283.87,284.44,8878.0
2025-05-08 13:40:00,284.43,284.58,284.14,284.52,20294.0,284.43,284.58,284.14,284.52,20294.0
2025-05-08 13:45:00,284.45,284.67,284.28,284.53,14843.0,284.45,284.67,284.28,284.53,14843.0
2025-05-08 13:50:00,284.52,284.53,284.39,284.42,21862.0,284.52,284.53,284.39,284.42,21862.0
2025-05-08 13:55:00,284.49,284.51,284.0,284.0,29618.0,284.49,284.51,284.0,284.0,29618.0
2025-05-08 14:00:00,283.99,284.59,283.98,284.33,16124.0,283.99,284.59,283.98,284.33,16124.0
2025-05-08 14:05:00,284.38,284.58,284.1,284.58,8229.0,284.38,284.58,284.1,284.58,8229.0
2025-05-08 14:10:00,284.58,284.76,284.46,284.63,5809.0,284.58,284.76,284.46,284.63,5809.0
2025-05-08 14:15:00,284.64,284.92,284.6,284.83,5913.0,284.64,284.92,284.6,284.83,5913.0
2025-05-08 14:20:00,284.89,284.94,284.54,284.54,9359.0,284.89,284.94,284.54,284.54,9359.0
2025-05-08 14:25:00,284.63,284.83,284.54,284.62,7240.0,284.63,284.83,284.54,284.62,7240.0
2025-05-08 14:30:00,284.66,284.91,284.66,284.86,9664.0,284.66,284.91,284.66,284.86,9664.0
2025-05-08 14:35:00,284.81,285.04,284.79,284.9,7745.0,284.81,285.04,284.79,284.9,7745.0
2025-05-08 14:40:00,284.98,285.14,284.88,285.06,13604.0,284.98,285.14,284.88,285.06,13604.0
2025-05-08 14:45:00,285.06,285.06,284.75,284.84,9173.0,285.06,285.06,284.75,284.84,9173.0
2025-05-08 14:50:00,284.74,285.0,284.49,284.81,8039.0,284.74,285.0,284.49,284.81,8039.0
2025-05-08 14:55:00,284.78,284.91,284.62,284.72,6585.0,284.78,284.91,284.62,284.72,6585.0
2025-05-08 15:00:00,284.64,284.74,284.38,284.67,11070.0,284.64,284.74,284.38,284.67,11070.0
2025-05-08 15:05:00,284.74,284.74,284.41,284.54,15783.0,284.74,284.74,284.41,284.54,15783.0
2025-05-08 15:10:00,284.49,284.65,284.38,284.57,22870.0,284.49,284.65,284.38,284.57,22870.0
2025-05-08 15:15:00,284.5,284.64,284.32,284.63,17319.0,284.5,284.64,284.32,284.63,17319.0
2025-05-08 15:20:00,284.68,285.5,284.67,285.28,19300.0,284.68,285.5,284.67,285.28,19300.0
2025-05-08 15:25:00,285.34,285.46,285.09,285.36,6570.0,285.34,285.46,285.09,285.36,6570.0
2025-05-08 15:30:00,285.44,285.45,285.1,285.27,10397.0,285.44,285.45,285.1,285.27,10397.0
2025-05-08 15:35:00,285.23,285.32,284.89,284.96,21761.0,285.23,285.32,284.89,284.96,21761.0
2025-05-08 15:40:00,284.89,284.89,284.59,284.83,13170.0,284.89,284.89,284.59,284.83,13170.0
2025-05-08 15:45:00,284.78,284.86,284.4,284.52,38385.0,284.78,284.86,284.4,284.52,38385.0
2025-05-08 15:50:00,284.57,284.57,283.73,284.34,108986.0,284.57,284.57,283.73,284.34,108986.0
2025-05-08 15:55:00,284.34,284.37,283.22,283.83,214401.0,284.34,284.37,283.22,283.83,214401.0
2025-05-09 09:30:00,285.0,287.0,285.0,286.02,67515.0,285.0,287.0,285.0,286.02,67515.0
2025-05-09 09:35:00,286.29,286.33,284.94,284.94,19337.0,286.29,286.33,284.94,284.94,19337.0
2025-05-09 09:40:00,284.94,285.87,284.77,285.26,16409.0,284.94,285.87,284.77,285.26,16409.0
2025-05-09 09:45:00,285.26,285.37,284.83,285.12,21252.0,285.26,285.37,284.83,285.12,21252.0
2025-05-09 09:50:00,285.11,286.24,284.87,286.24,17633.0,285.11,286.24,284.87,286.24,17633.0
2025-05-09 09:55:00,286.09,286.2,285.84,285.98,11774.0,286.09,286.2,285.84,285.98,11774.0
2025-05-09 10:00:00,285.9,286.19,285.38,285.59,10329.0,285.9,286.19,285.38,285.59,10329.0
2025-05-09 10:05:00,285.67,285.81,285.29,285.5,13220.0,285.67,285.81,285.29,285.5,13220.0
2025-05-09 10:10:00,285.48,285.48,284.78,284.91,31586.0,285.48,285.48,284.78,284.91,31586.0
2025-05-09 10:15:00,284.89,285.14,284.36,284.47,30405.0,284.89,285.14,284.36,284.47,30405.0
2025-05-09 10:20:00,284.37,284.77,284.15,284.38,35208.0,284.37,284.77,284.15,284.38,35208.0
2025-05-09 10:25:00,284.4,284.58,283.66,284.13,15392.0,284.4,284.58,283.66,284.13,15392.0
2025-05-09 10:30:00,284.13,284.13,283.66,283.74,40614.0,284.13,284.13,283.66,283.74,40614.0
2025-05-09 10:35:00,283.69,283.69,283.0,283.39,18450.0,283.69,283.69,283.0,283.39,18450.0
2025-05-09 10:40:00,283.36,283.61,282.97,283.55,17122.0,283.36,283.61,282.97,283.55,17122.0
2025-05-09 10:45:00,283.61,284.0,283.36,283.92,8501.0,283.61,284.0,283.36,283.92,8501.0
2025-05-09 10:50:00,283.92,284.13,283.32,283.58,9589.0,283.92,284.13,283.32,283.58,9589.0
2025-05-09 10:55:00,283.64,284.35,283.62,284.34,33019.0,283.64,284.35,283.62,284.34,33019.0
2025-05-09 11:00:00,284.35,284.47,284.08,284.23,13434.0,284.35,284.47,284.08,284.23,13434.0
2025-05-09 11:05:00,284.3,284.43,284.01,284.25,8032.0,284.3,284.43,284.01,284.25,8032.0
2025-05-09 11:10:00,284.22,284.22,283.66,283.79,23030.0,284.22,284.22,283.66,283.79,23030.0
2025-05-09 11:15:00,283.84,284.08,283.7,283.9,11415.0,283.84,284.08,283.7,283.9,11415.0
2025-05-09 11:20:00,283.98,283.98,283.64,283.77,6729.0,283.98,283.98,283.64,283.77,6729.0
2025-05-09 11:25:00,283.65,283.96,283.43,283.93,12833.0,283.65,283.96,283.43,283.93,12833.0
2025-05-09 11:30:00,283.86,283.93,283.5,283.83,8053.0,283.86,283.93,283.5,283.83,8053.0
2025-05-09 11:35:00,283.94,284.19,283.91,283.99,24069.0,283.94,284.19,283.91,283.99,24069.0
2025-05-09 11:40:00,283.99,284.22,283.85,284.11,8628.0,283.99,284.22,283.85,284.11,8628.0
2025-05-09 11:45:00,284.07,284.29,283.86,284.29,11790.0,284.07,284.29,283.86,284.29,11790.0
2025-05-09 11:50:00,284.29,284.63,284.1,284.15,6469.0,284.29,284.63,284.1,284.15,6469.0
2025-05-09 11:55:00,284.13,284.59,284.0,284.59,11799.0,284.13,284.59,284.0,284.59,11799.0
2025-05-09 12:00:00,284.63,284.63,283.75,283.82,9880.0,284.63,284.63,283.75,283.82,9880.0
2025-05-09 12:05:00,283.72,284.08,283.5,283.58,14926.0,283.72,284.08,283.5,283.58,14926.0
2025-05-09 12:10:00,283.58,283.58,283.1,283.56,9471.0,283.58,283.58,283.1,283.56,9471.0
2025-05-09 12:15:00,283.57,283.68,283.27,283.55,10825.0,283.57,283.68,283.27,283.55,10825.0
2025-05-09 12:20:00,283.51,283.68,283.44,283.48,4691.0,283.51,283.68,283.44,283.48,4691.0
2025-05-09 12:25:00,283.48,283.48,283.25,283.3,7143.0,283.48,283.48,283.25,283.3,7143.0
2025-05-09 12:30:00,283.31,283.62,283.25,283.41,10149.0,283.31,283.62,283.25,283.41,10149.0
2025-05-09 12:35:00,283.42,283.7,283.38,283.38,6987.0,283.42,283.7,283.38,283.38,6987.0
2025-05-09 12:40:00,283.45,283.64,283.38,283.58,9370.0,283.45,283.64,283.38,283.58,9370.0
2025-05-09 12:45:00,283.51,283.52,283.24,283.36,16442.0,283.51,283.52,283.24,283.36,16442.0
2025-05-09 12:50:00,283.42,283.61,283.33,283.61,7518.0,283.42,283.61,283.33,283.61,7518.0
2025-05-09 12:55:00,283.68,283.68,283.25,283.27,12216.0,283.68,283.68,283.25,283.27,12216.0
2025-05-09 13:00:00,283.25,283.47,283.24,283.26,11649.0,283.25,283.47,283.24,283.26,11649.0
2025-05-09 13:05:00,283.33,283.41,283.12,283.4,12331.0,283.33,283.41,283.12,283.4,12331.0
2025-05-09 13:10:00,283.4,283.64,283.35,283.35,9053.0,283.4,283.64,283.35,283.35,9053.0
2025-05-09 13:15:00,283.42,283.78,283.36,283.69,10326.0,283.42,283.78,283.36,283.69,10326.0
2025-05-09 13:20:00,283.73,283.96,283.26,283.74,19242.0,283.73,283.96,283.26,283.74,19242.0
2025-05-09 13:25:00,283.93,283.99,283.7,283.96,7906.0,283.93,283.99,283.7,283.96,7906.0
2025-05-09 13:30:00,283.96,284.07,283.78,284.07,11422.0,283.96,284.07,283.78,284.07,11422.0
2025-05-09 13:35:00,284.04,284.2,283.86,284.2,10567.0,284.04,284.2,283.86,284.2,10567.0
2025-05-09 13:40:00,284.17,284.34,284.06,284.27,4741.0,284.17,284.34,284.06,284.27,4741.0
2025-05-09 13:45:00,284.27,284.69,284.27,284.57,13972.0,284.27,284.69,284.27,284.57,13972.0
2025-05-09 13:50:00,284.57,284.6,284.24,284.48,8400.0,284.57,284.6,284.24,284.48,8400.0
2025-05-09 13:55:00,284.47,284.76,284.44,284.68,12319.0,284.47,284.76,284.44,284.68,12319.0
2025-05-09 14:00:00,284.66,284.68,284.16,284.3,9239.0,284.66,284.68,284.16,284.3,9239.0
2025-05-09 14:05:00,284.38,284.38,284.14,284.17,41075.0,284.38,284.38,284.14,284.17,41075.0
2025-05-09 14:10:00,284.01,284.17,283.95,284.02,7428.0,284.01,284.17,283.95,284.02,7428.0
2025-05-09 14:15:00,284.03,284.21,283.7,283.89,27225.0,284.03,284.21,283.7,283.89,27225.0
2025-05-09 14:20:00,283.84,284.0,283.82,283.96,9507.0,283.84,284.0,283.82,283.96,9507.0
2025-05-09 14:25:00,284.03,284.04,283.67,283.79,7573.0,284.03,284.04,283.67,283.79,7573.0
2025-05-09 14:30:00,283.83,284.38,283.82,284.25,10613.0,283.83,284.38,283.82,284.25,10613.0
2025-05-09 14:35:00,284.3,284.3,283.76,284.12,8413.0,284.3,284.3,283.76,284.12,8413.0
2025-05-09 14:40:00,284.14,284.22,284.05,284.08,5831.0,284.14,284.22,284.05,284.08,5831.0
2025-05-09 14:45:00,284.06,284.23,284.02,284.1,6082.0,284.06,284.23,284.02,284.1,6082.0
2025-05-09 14:50:00,284.09,284.23,284.03,284.13,6937.0,284.09,284.23,284.03,284.13,6937.0
2025-05-09 14:55:00,284.09,284.23,284.05,284.05,6028.0,284.09,284.23,284.05,284.05,6028.0
2025-05-09 15:00:00,284.11,284.28,284.1,284.24,9017.0,284.11,284.28,284.1,284.24,9017.0
2025-05-09 15:05:00,284.19,284.51,284.16,284.37,5962.0,284.19,284.51,284.16,284.37,5962.0
2025-05-09 15:10:00,284.39,284.5,284.19,284.44,8299.0,284.39,284.5,284.19,284.44,8299.0
2025-05-09 15:15:00,284.34,284.44,284.13,284.2,5646.0,284.34,284.44,284.13,284.2,5646.0
2025-05-09 15:20:00,284.16,284.27,284.06,284.18,13095.0,284.16,284.27,284.06,284.18,13095.0
2025-05-09 15:25:00,284.19,284.22,284.04,284.06,11716.0,284.19,284.22,284.04,284.06,11716.0
2025-05-09 15:30:00,284.09,284.16,283.71,284.08,16753.0,284.09,284.16,283.71,284.08,16753.0
2025-05-09 15:35:00,284.09,284.16,283.97,284.06,11911.0,284.09,284.16,283.97,284.06,11911.0
2025-05-09 15:40:00,284.03,284.16,284.0,284.09,19994.0,284.03,284.16,284.0,284.09,19994.0
2025-05-09 15:45:00,284.09,284.14,283.98,284.05,35399.0,284.09,284.14,283.98,284.05,35399.0
2025-05-09 15:50:00,284.1,284.72,284.02,284.7,27018.0,284.1,284.72,284.02,284.7,27018.0
2025-05-09 15:55:00,284.6,284.68,284.14,284.44,105424.0,284.6,284.68,284.14,284.44,105424.0
2025-05-12 09:30:00,297.34,298.0,295.52,295.84,6682.0,297.34,298.0,295.52,295.84,6682.0
2025-05-12 09:35:00,296.43,298.83,295.52,297.82,160323.0,296.43,298.83,295.52,297.82,160323.0
2025-05-12 09:40:00,297.96,298.75,297.58,298.61,63673.0,297.96,298.75,297.58,298.61,63673.0
2025-05-12 09:45:00,298.65,298.72,296.73,297.21,38798.0,298.65,298.72,296.73,297.21,38798.0
2025-05-12 09:50:00,297.26,298.08,297.0,297.49,30885.0,297.26,298.08,297.0,297.49,30885.0
2025-05-12 09:55:00,297.54,297.6,296.7,296.85,30049.0,297.54,297.6,296.7,296.85,30049.0
2025-05-12 10:00:00,296.97,297.44,296.54,297.12,29582.0,296.97,297.44,296.54,297.12,29582.0
2025-05-12 10:05:00,296.99,297.57,296.56,296.67,23143.0,296.99,297.57,296.56,296.67,23143.0
2025-05-12 10:10:00,296.49,297.25,296.11,296.69,23094.0,296.49,297.25,296.11,296.69,23094.0
2025-05-12 10:15:00,296.87,297.21,296.31,296.49,20583.0,296.87,297.21,296.31,296.49,20583.0
2025-05-12 10:20:00,296.39,296.93,295.89,296.34,20439.0,296.39,296.93,295.89,296.34,20439.0
2025-05-12 10:25:00,296.33,296.58,294.73,295.35,22400.0,296.33,296.58,294.73,295.35,22400.0
2025-05-12 10:30:00,295.35,295.75,294.9,295.59,55809.0,295.35,295.75,294.9,295.59,55809.0
2025-05-12 10:35:00,295.62,296.04,295.12,296.04,54137.0,295.62,296.04,295.12,296.04,54137.0
2025-05-12 10:40:00,296.19,297.23,296.19,297.11,12509.0,296.19,297.23,296.19,297.11,12509.0
2025-05-12 10:45:00,297.22,297.69,296.83,297.13,32655.0,297.22,297.69,296.83,297.13,32655.0
2025-05-12 10:50:00,297.01,297.39,296.79,297.26,9696.0,297.01,297.39,296.79,297.26,9696.0
2025-05-12 10:55:00,297.15,297.34,296.41,296.47,10422.0,297.15,297.34,296.41,296.47,10422.0
2025-05-12 11:00:00,296.57,296.88,296.45,296.67,13002.0,296.57,296.88,296.45,296.67,13002.0
2025-05-12 11:05:00,296.86,296.86,296.26,296.37,11564.0,296.86,296.86,296.26,296.37,11564.0
2025-05-12 11:10:00,296.42,296.93,296.38,296.48,19647.0,296.42,296.93,296.38,296.48,19647.0
2025-05-12 11:15:00,296.63,296.78,296.37,296.59,10320.0,296.63,296.78,296.37,296.59,10320.0
2025-05-12 11:20:00,296.55,296.55,295.67,296.08,12154.0,296.55,296.55,295.67,296.08,12154.0
2025-05-12 11:25:00,296.17,296.38,295.92,296.21,12455.0,296.17,296.38,295.92,296.21,12455.0
2025-05-12 11:30:00,296.17,296.49,296.09,296.48,5205.0,296.17,296.49,296.09,296.48,5205.0
2025-05-12 11:35:00,296.33,296.7,296.04,296.14,8896.0,296.33,296.7,296.04,296.14,8896.0
2025-05-12 11:40:00,296.22,296.22,295.69,295.69,16025.0,296.22,296.22,295.69,295.69,16025.0
2025-05-12 11:45:00,295.72,295.81,295.49,295.65,16263.0,295.72,295.81,295.49,295.65,16263.0
2025-05-12 11:50:00,295.62,295.65,295.17,295.47,12352.0,295.62,295.65,295.17,295.47,12352.0
2025-05-12 11:55:00,295.61,295.8,295.13,295.41,8004.0,295.61,295.8,295.13,295.41,8004.0
2025-05-12 12:00:00,295.38,295.63,295.2,295.5,12495.0,295.38,295.63,295.2,295.5,12495.0
2025-05-12 12:05:00,295.44,295.91,295.37,295.85,20849.0,295.44,295.91,295.37,295.85,20849.0
2025-05-12 12:10:00,295.98,296.43,295.84,296.35,15815.0,295.98,296.43,295.84,296.35,15815.0
2025-05-12 12:15:00,296.35,296.43,296.14,296.24,14102.0,296.35,296.43,296.14,296.24,14102.0
2025-05-12 12:20:00,296.25,296.75,296.06,296.64,13381.0,296.25,296.75,296.06,296.64,13381.0
2025-05-12 12:25:00,296.72,296.72,296.3,296.3,9927.0,296.72,296.72,296.3,296.3,9927.0
2025-05-12 12:30:00,296.42,296.79,296.22,296.71,5629.0,296.42,296.79,296.22,296.71,5629.0
2025-05-12 12:35:00,296.71,296.95,296.68,296.7,11900.0,296.71,296.95,296.68,296.7,11900.0
2025-05-12 12:40:00,296.61,296.85,296.58,296.76,8017.0,296.61,296.85,296.58,296.76,8017.0
2025-05-12 12:45:00,296.85,297.05,296.66,296.88,7907.0,296.85,297.05,296.66,296.88,7907.0
2025-05-12 12:50:00,296.97,297.52,296.96,297.51,6130.0,296.97,297.52,296.96,297.51,6130.0
2025-05-12 12:55:00,297.52,297.63,297.29,297.56,10112.0,297.52,297.63,297.29,297.56,10112.0
2025-05-12 13:00:00,297.47,297.71,297.44,297.57,17426.0,297.47,297.71,297.44,297.57,17426.0
2025-05-12 13:05:00,297.71,298.28,297.42,298.13,29639.0,297.71,298.28,297.42,298.13,29639.0
2025-05-12 13:10:00,298.12,298.24,297.8,298.15,15039.0,298.12,298.24,297.8,298.15,15039.0
2025-05-12 13:15:00,298.03,298.14,297.93,298.11,6178.0,298.03,298.14,297.93,298.11,6178.0
2025-05-12 13:20:00,297.95,298.12,297.75,297.88,18400.0,297.95,298.12,297.75,297.88,18400.0
2025-05-12 13:25:00,297.93,298.11,297.69,297.9,11221.0,297.93,298.11,297.69,297.9,11221.0
2025-05-12 13:30:00,297.9,298.06,297.8,297.84,7372.0,297.9,298.06,297.8,297.84,7372.0
2025-05-12 13:35:00,297.84,297.84,297.58,297.67,10344.0,297.84,297.84,297.58,297.67,10344.0
2025-05-12 13:40:00,297.66,297.81,297.55,297.71,8291.0,297.66,297.81,297.55,297.71,8291.0
2025-05-12 13:45:00,297.75,297.86,297.71,297.81,4714.0,297.75,297.86,297.71,297.81,4714.0
2025-05-12 13:50:00,297.91,298.19,297.91,298.01,5520.0,297.91,298.19,297.91,298.01,5520.0
2025-05-12 13:55:00,298.09,298.21,297.84,297.86,29260.0,298.09,298.21,297.84,297.86,29260.0
2025-05-12 14:00:00,297.94,298.47,297.89,298.47,18611.0,297.94,298.47,297.89,298.47,18611.0
2025-05-12 14:05:00,298.42,298.42,298.24,298.27,11361.0,298.42,298.42,298.24,298.27,11361.0
2025-05-12 14:10:00,298.38,298.38,298.03,298.2,13606.0,298.38,298.38,298.03,298.2,13606.0
2025-05-12 14:15:00,298.2,298.38,298.14,298.33,6521.0,298.2,298.38,298.14,298.33,6521.0
2025-05-12 14:20:00,298.4,298.4,298.02,298.13,12002.0,298.4,298.4,298.02,298.13,12002.0
2025-05-12 14:25:00,298.07,298.32,297.87,298.25,11228.0,298.07,298.32,297.87,298.25,11228.0
2025-05-12 14:30:00,298.26,298.53,298.26,298.41,7811.0,298.26,298.53,298.26,298.41,7811.0
2025-05-12 14:35:00,298.35,298.63,298.31,298.61,7484.0,298.35,298.63,298.31,298.61,7484.0
2025-05-12 14:40:00,298.61,298.67,298.4,298.47,8506.0,298.61,298.67,298.4,298.47,8506.0
2025-05-12 14:45:00,298.47,298.48,298.16,298.17,5620.0,298.47,298.48,298.16,298.17,5620.0
2025-05-12 14:50:00,298.16,298.67,298.08,298.55,20020.0,298.16,298.67,298.08,298.55,20020.0
2025-05-12 14:55:00,298.61,299.08,298.54,298.86,12955.0,298.61,299.08,298.54,298.86,12955.0
2025-05-12 15:00:00,298.93,299.11,298.5,299.11,17498.0,298.93,299.11,298.5,299.11,17498.0
2025-05-12 15:05:00,299.11,299.17,298.85,299.0,15822.0,299.11,299.17,298.85,299.0,15822.0
2025-05-12 15:10:00,298.92,298.99,298.36,298.54,25007.0,298.92,298.99,298.36,298.54,25007.0
2025-05-12 15:15:00,298.6,298.73,298.37,298.57,12987.0,298.6,298.73,298.37,298.57,12987.0
2025-05-12 15:20:00,298.55,298.69,298.43,298.56,15180.0,298.55,298.69,298.43,298.56,15180.0
2025-05-12 15:25:00,298.5,298.55,298.28,298.44,25857.0,298.5,298.55,298.28,298.44,25857.0
2025-05-12 15:30:00,298.5,298.97,298.47,298.75,31676.0,298.5,298.97,298.47,298.75,31676.0
2025-05-12 15:35:00,298.75,298.79,298.44,298.52,24149.0,298.75,298.79,298.44,298.52,24149.0
2025-05-12 15:40:00,298.51,298.81,298.36,298.55,37732.0,298.51,298.81,298.36,298.55,37732.0
2025-05-12 15:45:00,298.55,298.79,298.5,298.56,40668.0,298.55,298.79,298.5,298.56,40668.0
2025-05-12 15:50:00,298.55,298.77,298.26,298.34,93766.0,298.55,298.77,298.26,298.34,93766.0
2025-05-12 15:55:00,298.4,299.16,298.33,298.92,215662.0,298.4,299.16,298.33,298.92,215662.0
2025-05-13 09:30:00,300.0,300.25,298.82,299.43,53883.0,300.0,300.25,298.82,299.43,53883.0
2025-05-13 09:35:00,299.08,300.18,299.0,300.18,22397.0,299.08,300.18,299.0,300.18,22397.0
2025-05-13 09:40:00,300.18,300.54,299.6,299.85,50651.0,300.18,300.54,299.6,299.85,50651.0
2025-05-13 09:45:00,299.99,300.27,299.62,300.11,23603.0,299.99,300.27,299.62,300.11,23603.0
2025-05-13 09:50:00,300.11,300.31,299.65,299.95,13247.0,300.11,300.31,299.65,299.95,13247.0
2025-05-13 09:55:00,299.83,300.86,299.76,300.5,20221.0,299.83,300.86,299.76,300.5,20221.0
2025-05-13 10:00:00,300.51,300.99,300.39,300.56,25860.0,300.51,300.99,300.39,300.56,25860.0
2025-05-13 10:05:00,300.56,300.59,299.71,299.85,14728.0,300.56,300.59,299.71,299.85,14728.0
2025-05-13 10:10:00,299.53,300.17,299.5,300.1,39520.0,299.53,300.17,299.5,300.1,39520.0
2025-05-13 10:15:00,300.09,301.15,300.09,300.27,18523.0,300.09,301.15,300.09,300.27,18523.0
2025-05-13 10:20:00,300.3,300.42,299.92,300.21,15153.0,300.3,300.42,299.92,300.21,15153.0
2025-05-13 10:25:00,300.21,300.9,300.2,300.53,15611.0,300.21,300.9,300.2,300.53,15611.0
2025-05-13 10:30:00,300.38,300.73,300.21,300.46,10780.0,300.38,300.73,300.21,300.46,10780.0
2025-05-13 10:35:00,300.49,300.8,300.25,300.48,14742.0,300.49,300.8,300.25,300.48,14742.0
2025-05-13 10:40:00,300.48,300.51,300.0,300.1,8832.0,300.48,300.51,300.0,300.1,8832.0
2025-05-13 10:45:00,300.09,300.47,300.08,300.17,10677.0,300.09,300.47,300.08,300.17,10677.0
2025-05-13 10:50:00,300.21,300.92,300.2,300.76,18066.0,300.21,300.92,300.2,300.76,18066.0
2025-05-13 10:55:00,300.76,301.11,300.71,300.96,8608.0,300.76,301.11,300.71,300.96,8608.0
2025-05-13 11:00:00,300.87,301.47,300.64,301.34,14782.0,300.87,301.47,300.64,301.34,14782.0
2025-05-13 11:05:00,301.34,301.77,301.12,301.71,8627.0,301.34,301.77,301.12,301.71,8627.0
2025-05-13 11:10:00,301.84,302.2,301.69,301.97,20466.0,301.84,302.2,301.69,301.97,20466.0
2025-05-13 11:15:00,301.92,302.23,301.92,302.15,15250.0,301.92,302.23,301.92,302.15,15250.0
2025-05-13 11:20:00,302.35,302.35,301.89,301.89,8454.0,302.35,302.35,301.89,301.89,8454.0
2025-05-13 11:25:00,302.02,302.36,301.6,301.66,19324.0,302.02,302.36,301.6,301.66,19324.0
2025-05-13 11:30:00,301.66,301.8,301.38,301.61,14705.0,301.66,301.8,301.38,301.61,14705.0
2025-05-13 11:35:00,301.63,302.26,301.5,302.26,9882.0,301.63,302.26,301.5,302.26,9882.0
2025-05-13 11:40:00,302.11,302.28,301.93,302.28,12875.0,302.11,302.28,301.93,302.28,12875.0
2025-05-13 11:45:00,302.23,302.42,301.85,301.88,12547.0,302.23,302.42,301.85,301.88,12547.0
2025-05-13 11:50:00,301.64,301.96,301.62,301.93,21276.0,301.64,301.96,301.62,301.93,21276.0
2025-05-13 11:55:00,301.83,301.88,301.59,301.76,5141.0,301.83,301.88,301.59,301.76,5141.0
2025-05-13 12:00:00,301.82,301.83,301.31,301.47,28579.0,301.82,301.83,301.31,301.47,28579.0
2025-05-13 12:05:00,301.41,301.61,301.33,301.57,13444.0,301.41,301.61,301.33,301.57,13444.0
2025-05-13 12:10:00,301.57,301.84,301.47,301.69,32366.0,301.57,301.84,301.47,301.69,32366.0
2025-05-13 12:15:00,301.59,301.91,301.47,301.72,24925.0,301.59,301.91,301.47,301.72,24925.0
2025-05-13 12:20:00,301.74,302.03,301.71,302.03,10817.0,301.74,302.03,301.71,302.03,10817.0
2025-05-13 12:25:00,302.03,302.31,301.93,302.15,6754.0,302.03,302.31,301.93,302.15,6754.0
2025-05-13 12:30:00,302.15,302.35,302.08,302.11,12104.0,302.15,302.35,302.08,302.11,12104.0
2025-05-13 12:35:00,302.11,302.16,301.69,301.75,40304.0,302.11,302.16,301.69,301.75,40304.0
2025-05-13 12:40:00,301.74,301.88,301.47,301.86,6462.0,301.74,301.88,301.47,301.86,6462.0
2025-05-13 12:45:00,302.01,302.45,302.0,302.3,12168.0,302.01,302.45,302.0,302.3,12168.0
2025-05-13 12:50:00,302.22,302.44,302.14,302.44,5474.0,302.22,302.44,302.14,302.44,5474.0
2025-05-13 12:55:00,302.27,302.61,302.27,302.37,14670.0,302.27,302.61,302.27,302.37,14670.0
2025-05-13 13:00:00,302.47,302.51,302.02,302.39,14821.0,302.47,302.51,302.02,302.39,14821.0
2025-05-13 13:05:00,302.27,302.64,302.13,302.57,13603.0,302.27,302.64,302.13,302.57,13603.0
2025-05-13 13:10:00,302.47,302.59,302.3,302.33,9859.0,302.47,302.59,302.3,302.33,9859.0
2025-05-13 13:15:00,302.39,302.84,302.39,302.84,4905.0,302.39,302.84,302.39,302.84,4905.0
2025-05-13 13:20:00,302.68,303.0,302.68,302.9,7832.0,302.68,303.0,302.68,302.9,7832.0
2025-05-13 13:25:00,302.84,302.92,302.61,302.66,12514.0,302.84,302.92,302.61,302.66,12514.0
2025-05-13 13:30:00,302.66,303.02,302.54,302.54,21613.0,302.66,303.02,302.54,302.54,21613.0
2025-05-13 13:35:00,302.54,302.69,302.21,302.43,8296.0,302.54,302.69,302.21,302.43,8296.0
2025-05-13 13:40:00,302.42,302.51,302.11,302.42,15932.0,302.42,302.51,302.11,302.42,15932.0
2025-05-13 13:45:00,302.37,302.71,302.37,302.66,5444.0,302.37,302.71,302.37,302.66,5444.0
2025-05-13 13:50:00,302.73,302.92,302.55,302.57,16037.0,302.73,302.92,302.55,302.57,16037.0
2025-05-13 13:55:00,302.47,302.52,302.34,302.42,12261.0,302.47,302.52,302.34,302.42,12261.0
2025-05-13 14:00:00,302.36,302.45,302.0,302.45,20117.0,302.36,302.45,302.0,302.45,20117.0
2025-05-13 14:05:00,302.35,302.61,302.35,302.44,35540.0,302.35,302.61,302.35,302.44,35540.0
2025-05-13 14:10:00,302.47,302.63,302.43,302.58,5929.0,302.47,302.63,302.43,302.58,5929.0
2025-05-13 14:15:00,302.5,302.7,302.39,302.64,19565.0,302.5,302.7,302.39,302.64,19565.0
2025-05-13 14:20:00,302.64,302.82,302.5,302.76,14318.0,302.64,302.82,302.5,302.76,14318.0
2025-05-13 14:25:00,302.75,302.82,302.68,302.73,16899.0,302.75,302.82,302.68,302.73,16899.0
2025-05-13 14:30:00,302.75,302.75,302.41,302.58,23193.0,302.75,302.75,302.41,302.58,23193.0
2025-05-13 14:35:00,302.5,302.68,302.44,302.49,7907.0,302.5,302.68,302.44,302.49,7907.0
2025-05-13 14:40:00,302.49,302.5,302.07,302.25,25181.0,302.49,302.5,302.07,302.25,25181.0
2025-05-13 14:45:00,302.28,302.5,302.2,302.47,17905.0,302.28,302.5,302.2,302.47,17905.0
2025-05-13 14:50:00,302.45,302.47,302.22,302.37,63361.0,302.45,302.47,302.22,302.37,63361.0
2025-05-13 14:55:00,302.25,302.54,302.22,302.47,18435.0,302.25,302.54,302.22,302.47,18435.0
2025-05-13 15:00:00,302.52,302.55,302.22,302.33,11560.0,302.52,302.55,302.22,302.33,11560.0
2025-05-13 15:05:00,302.32,302.42,302.24,302.29,12135.0,302.32,302.42,302.24,302.29,12135.0
2025-05-13 15:10:00,302.32,302.49,302.29,302.46,17570.0,302.32,302.49,302.29,302.46,17570.0
2025-05-13 15:15:00,302.49,302.66,302.41,302.45,22927.0,302.49,302.66,302.41,302.45,22927.0
2025-05-13 15:20:00,302.44,302.58,302.39,302.56,28764.0,302.44,302.58,302.39,302.56,28764.0
2025-05-13 15:25:00,302.56,302.61,302.18,302.28,27236.0,302.56,302.61,302.18,302.28,27236.0
2025-05-13 15:30:00,302.28,302.61,302.25,302.61,24500.0,302.28,302.61,302.25,302.61,24500.0
2025-05-13 15:35:00,302.56,302.69,302.33,302.61,32798.0,302.56,302.69,302.33,302.61,32798.0
2025-05-13 15:40:00,302.62,302.71,302.39,302.43,40318.0,302.62,302.71,302.39,302.43,40318.0
2025-05-13 15:45:00,302.42,302.42,301.81,302.05,50819.0,302.42,302.42,301.81,302.05,50819.0
2025-05-13 15:50:00,302.11,302.34,301.84,301.86,114942.0,302.11,302.34,301.84,301.86,114942.0
2025-05-13 15:55:00,301.86,302.46,301.73,302.24,332916.0,301.86,302.46,301.73,302.24,332916.0
2025-05-14 09:30:00,303.15,303.53,302.69,303.16,31434.0,303.15,303.53,302.69,303.16,31434.0
2025-05-14 09:35:00,303.2,303.62,302.71,303.14,22636.0,303.2,303.62,302.71,303.14,22636.0
2025-05-14 09:40:00,303.13,303.48,302.46,302.59,13732.0,303.13,303.48,302.46,302.59,13732.0
2025-05-14 09:45:00,302.53,302.73,301.83,302.22,13379.0,302.53,302.73,301.83,302.22,13379.0
2025-05-14 09:50:00,302.22,302.25,301.69,302.01,9631.0,302.22,302.25,301.69,302.01,9631.0
2025-05-14 09:55:00,301.93,301.93,301.47,301.78,13069.0,301.93,301.93,301.47,301.78,13069.0
2025-05-14 10:00:00,301.85,302.74,301.7,302.74,13388.0,301.85,302.74,301.7,302.74,13388.0
2025-05-14 10:05:00,302.66,302.75,302.25,302.26,20087.0,302.66,302.75,302.25,302.26,20087.0
2025-05-14 10:10:00,302.07,302.08,301.6,301.9,5469.0,302.07,302.08,301.6,301.9,5469.0
2025-05-14 10:15:00,301.81,301.82,301.15,301.27,9595.0,301.81,301.82,301.15,301.27,9595.0
2025-05-14 10:20:00,301.01,301.97,301.01,301.81,4161.0,301.01,301.97,301.01,301.81,4161.0
2025-05-14 10:25:00,301.81,301.93,301.69,301.92,8344.0,301.81,301.93,301.69,301.92,8344.0
2025-05-14 10:30:00,301.91,302.05,301.61,301.62,8117.0,301.91,302.05,301.61,301.62,8117.0
2025-05-14 10:35:00,301.63,301.78,301.35,301.52,4099.0,301.63,301.78,301.35,301.52,4099.0
2025-05-14 10:40:00,301.53,301.87,301.43,301.67,7197.0,301.53,301.87,301.43,301.67,7197.0
2025-05-14 10:45:00,301.58,301.68,301.28,301.34,6739.0,301.58,301.68,301.28,301.34,6739.0
2025-05-14 10:50:00,301.36,301.58,301.3,301.58,8759.0,301.36,301.58,301.3,301.58,8759.0
2025-05-14 10:55:00,301.58,301.58,301.0,301.11,10232.0,301.58,301.58,301.0,301.11,10232.0
2025-05-14 11:00:00,301.12,301.15,300.3,300.5,23035.0,301.12,301.15,300.3,300.5,23035.0
2025-05-14 11:05:00,300.5,301.06,300.27,301.06,22312.0,300.5,301.06,300.27,301.06,22312.0
2025-05-14 11:10:00,301.05,301.31,300.88,301.27,7912.0,301.05,301.31,300.88,301.27,7912.0
2025-05-14 11:15:00,301.26,301.45,301.08,301.18,10931.0,301.26,301.45,301.08,301.18,10931.0
2025-05-14 11:20:00,301.1,301.64,301.1,301.64,8983.0,301.1,301.64,301.1,301.64,8983.0
2025-05-14 11:25:00,301.64,301.81,301.42,301.81,6632.0,301.64,301.81,301.42,301.81,6632.0
2025-05-14 11:30:00,301.83,301.94,301.69,301.9,4857.0,301.83,301.94,301.69,301.9,4857.0
2025-05-14 11:35:00,301.95,302.0,301.67,301.84,11721.0,301.95,302.0,301.67,301.84,11721.0
2025-05-14 11:40:00,301.86,301.86,301.08,301.26,8081.0,301.86,301.86,301.08,301.26,8081.0
2025-05-14 11:45:00,301.25,301.28,300.97,301.0,6202.0,301.25,301.28,300.97,301.0,6202.0
2025-05-14 11:50:00,301.13,301.13,300.89,300.93,2708.0,301.13,301.13,300.89,300.93,2708.0
2025-05-14 11:55:00,300.75,300.96,300.69,300.81,2420.0,300.75,300.96,300.69,300.81,2420.0
2025-05-14 12:00:00,300.81,301.25,300.81,301.19,5402.0,300.81,301.25,300.81,301.19,5402.0
2025-05-14 12:05:00,301.3,301.53,301.3,301.37,8358.0,301.3,301.53,301.3,301.37,8358.0
2025-05-14 12:10:00,301.43,301.47,301.05,301.09,9675.0,301.43,301.47,301.05,301.09,9675.0
2025-05-14 12:15:00,301.09,301.17,300.76,300.96,5770.0,301.09,301.17,300.76,300.96,5770.0
2025-05-14 12:20:00,301.02,301.21,300.93,301.14,5325.0,301.02,301.21,300.93,301.14,5325.0
2025-05-14 12:25:00,301.23,301.26,300.9,300.9,6915.0,301.23,301.26,300.9,300.9,6915.0
2025-05-14 12:30:00,300.95,301.54,300.87,301.46,8507.0,300.95,301.54,300.87,301.46,8507.0
2025-05-14 12:35:00,301.43,301.44,300.99,300.99,4153.0,301.43,301.44,300.99,300.99,4153.0
2025-05-14 12:40:00,301.04,301.05,300.7,300.8,3270.0,301.04,301.05,300.7,300.8,3270.0
2025-05-14 12:45:00,300.76,301.02,300.48,300.48,14069.0,300.76,301.02,300.48,300.48,14069.0
2025-05-14 12:50:00,300.48,300.71,300.47,300.64,6225.0,300.48,300.71,300.47,300.64,6225.0
2025-05-14 12:55:00,300.72,300.73,300.42,300.59,6477.0,300.72,300.73,300.42,300.59,6477.0
2025-05-14 13:00:00,300.59,300.82,300.48,300.59,4696.0,300.59,300.82,300.48,300.59,4696.0
2025-05-14 13:05:00,300.53,300.57,300.4,300.41,1761.0,300.53,300.57,300.4,300.41,1761.0
2025-05-14 13:10:00,300.5,300.55,300.2,300.33,6665.0,300.5,300.55,300.2,300.33,6665.0
2025-05-14 13:15:00,300.27,300.27,299.92,300.02,5139.0,300.27,300.27,299.92,300.02,5139.0
2025-05-14 13:20:00,299.65,299.7,299.44,299.53,2608.0,299.65,299.7,299.44,299.53,2608.0
2025-05-14 13:25:00,299.53,299.97,299.52,299.91,1737.0,299.53,299.97,299.52,299.91,1737.0
2025-05-14 13:30:00,299.95,300.1,299.85,299.98,7178.0,299.95,300.1,299.85,299.98,7178.0
2025-05-14 13:35:00,300.04,300.19,300.01,300.19,10453.0,300.04,300.19,300.01,300.19,10453.0
2025-05-14 13:40:00,300.16,300.25,300.07,300.07,9548.0,300.16,300.25,300.07,300.07,9548.0
2025-05-14 13:45:00,300.02,300.09,299.89,300.05,11557.0,300.02,300.09,299.89,300.05,11557.0
2025-05-14 13:50:00,300.06,300.28,300.06,300.07,13306.0,300.06,300.28,300.06,300.07,13306.0
2025-05-14 13:55:00,300.11,300.28,300.04,300.22,23049.0,300.11,300.28,300.04,300.22,23049.0
2025-05-14 14:00:00,300.24,300.29,300.04,300.25,8247.0,300.24,300.29,300.04,300.25,8247.0
2025-05-14 14:05:00,300.16,300.42,300.13,300.39,5884.0,300.16,300.42,300.13,300.39,5884.0
2025-05-14 14:10:00,300.39,300.39,299.99,300.1,6226.0,300.39,300.39,299.99,300.1,6226.0
2025-05-14 14:15:00,300.01,300.36,299.95,300.36,5852.0,300.01,300.36,299.95,300.36,5852.0
2025-05-14 14:20:00,300.3,300.3,299.95,299.97,3267.0,300.3,300.3,299.95,299.97,3267.0
2025-05-14 14:25:00,300.01,300.1,299.53,299.73,3073.0,300.01,300.1,299.53,299.73,3073.0
2025-05-14 14:30:00,299.79,300.51,299.77,300.51,10285.0,299.79,300.51,299.77,300.51,10285.0
2025-05-14 14:35:00,300.26,300.43,300.04,300.28,4891.0,300.26,300.43,300.04,300.28,4891.0
2025-05-14 14:40:00,300.22,300.44,300.22,300.33,2787.0,300.22,300.44,300.22,300.33,2787.0
2025-05-14 14:45:00,300.29,300.39,299.95,300.17,5479.0,300.29,300.39,299.95,300.17,5479.0
2025-05-14 14:50:00,300.2,300.27,300.02,300.18,4412.0,300.2,300.27,300.02,300.18,4412.0
2025-05-14 14:55:00,300.17,300.17,299.94,300.09,5039.0,300.17,300.17,299.94,300.09,5039.0
2025-05-14 15:00:00,300.08,300.25,300.02,300.25,5394.0,300.08,300.25,300.02,300.25,5394.0
2025-05-14 15:05:00,300.09,300.28,300.04,300.14,5293.0,300.09,300.28,300.04,300.14,5293.0
2025-05-14 15:10:00,300.21,300.36,300.11,300.31,8213.0,300.21,300.36,300.11,300.31,8213.0
2025-05-14 15:15:00,300.31,300.46,300.17,300.18,7511.0,300.31,300.46,300.17,300.18,7511.0
2025-05-14 15:20:00,300.11,300.23,299.69,299.9,9391.0,300.11,300.23,299.69,299.9,9391.0
2025-05-14 15:25:00,299.73,300.1,299.68,299.97,7794.0,299.73,300.1,299.68,299.97,7794.0
2025-05-14 15:30:00,299.96,300.27,299.94,300.13,9779.0,299.96,300.27,299.94,300.13,9779.0
2025-05-14 15:35:00,300.13,300.4,300.07,300.19,9580.0,300.13,300.4,300.07,300.19,9580.0
2025-05-14 15:40:00,300.18,300.45,300.13,300.22,8641.0,300.18,300.45,300.13,300.22,8641.0
2025-05-14 15:45:00,300.21,300.24,299.88,300.24,16291.0,300.21,300.24,299.88,300.24,16291.0
2025-05-14 15:50:00,300.36,300.86,300.33,300.6,16236.0,300.36,300.86,300.33,300.6,16236.0
2025-05-14 15:55:00,300.61,300.66,299.85,300.01,81781.0,300.61,300.66,299.85,300.01,81781.0
2025-05-15 09:30:00,298.05,299.49,297.0,298.3,53464.0,298.05,299.49,297.0,298.3,53464.0
2025-05-15 09:35:00,298.63,298.97,298.3,298.34,19944.0,298.63,298.97,298.3,298.34,19944.0
2025-05-15 09:40:00,298.62,298.99,298.28,298.61,26664.0,298.62,298.99,298.28,298.61,26664.0
2025-05-15 09:45:00,298.56,298.77,298.17,298.49,13804.0,298.56,298.77,298.17,298.49,13804.0
2025-05-15 09:50:00,298.2,298.48,298.0,298.45,10148.0,298.2,298.48,298.0,298.45,10148.0
2025-05-15 09:55:00,298.36,298.86,298.23,298.36,11614.0,298.36,298.86,298.23,298.36,11614.0
2025-05-15 10:00:00,298.5,299.26,298.5,299.11,15933.0,298.5,299.26,298.5,299.11,15933.0
2025-05-15 10:05:00,299.04,299.23,298.16,298.32,6691.0,299.04,299.23,298.16,298.32,6691.0
2025-05-15 10:10:00,298.35,298.56,297.7,298.24,16972.0,298.35,298.56,297.7,298.24,16972.0
2025-05-15 10:15:00,298.21,298.86,298.1,298.85,8254.0,298.21,298.86,298.1,298.85,8254.0
2025-05-15 10:20:00,298.93,299.19,298.74,299.15,7246.0,298.93,299.19,298.74,299.15,7246.0
2025-05-15 10:25:00,298.97,299.15,298.42,298.62,6960.0,298.97,299.15,298.42,298.62,6960.0
2025-05-15 10:30:00,298.57,298.59,298.01,298.01,4695.0,298.57,298.59,298.01,298.01,4695.0
2025-05-15 10:35:00,297.95,298.3,297.81,298.19,6625.0,297.95,298.3,297.81,298.19,6625.0
2025-05-15 10:40:00,298.19,298.81,298.19,298.67,4632.0,298.19,298.81,298.19,298.67,4632.0
2025-05-15 10:45:00,298.53,298.69,298.26,298.37,9555.0,298.53,298.69,298.26,298.37,9555.0
2025-05-15 10:50:00,298.36,298.65,298.36,298.59,6116.0,298.36,298.65,298.36,298.59,6116.0
2025-05-15 10:55:00,298.69,298.8,298.44,298.44,6399.0,298.69,298.8,298.44,298.44,6399.0
2025-05-15 11:00:00,298.43,298.63,298.07,298.54,7825.0,298.43,298.63,298.07,298.54,7825.0
2025-05-15 11:05:00,298.68,298.7,298.06,298.06,4506.0,298.68,298.7,298.06,298.06,4506.0
2025-05-15 11:10:00,298.16,298.38,298.0,298.13,7688.0,298.16,298.38,298.0,298.13,7688.0
2025-05-15 11:15:00,298.08,298.49,298.08,298.47,4831.0,298.08,298.49,298.08,298.47,4831.0
2025-05-15 11:20:00,298.31,298.8,298.23,298.57,5446.0,298.31,298.8,298.23,298.57,5446.0
2025-05-15 11:25:00,298.58,298.79,298.23,298.61,9281.0,298.58,298.79,298.23,298.61,9281.0
2025-05-15 11:30:00,298.69,298.81,298.49,298.64,2444.0,298.69,298.81,298.49,298.64,2444.0
2025-05-15 11:35:00,298.65,298.88,298.6,298.77,6383.0,298.65,298.88,298.6,298.77,6383.0
2025-05-15 11:40:00,298.97,299.29,298.85,299.2,11757.0,298.97,299.29,298.85,299.2,11757.0
2025-05-15 11:45:00,299.29,299.4,298.97,298.99,13154.0,299.29,299.4,298.97,298.99,13154.0
2025-05-15 11:50:00,298.95,299.01,298.77,298.88,12388.0,298.95,299.01,298.77,298.88,12388.0
2025-05-15 11:55:00,298.83,299.12,298.81,298.98,7669.0,298.83,299.12,298.81,298.98,7669.0
2025-05-15 12:00:00,299.05,299.05,298.61,298.85,19030.0,299.05,299.05,298.61,298.85,19030.0
2025-05-15 12:05:00,298.99,299.6,298.95,299.46,9715.0,298.99,299.6,298.95,299.46,9715.0
2025-05-15 12:10:00,299.45,299.45,299.04,299.13,9295.0,299.45,299.45,299.04,299.13,9295.0
2025-05-15 12:15:00,299.12,299.12,298.81,298.81,6691.0,299.12,299.12,298.81,298.81,6691.0
2025-05-15 12:20:00,298.81,298.83,298.6,298.62,8033.0,298.81,298.83,298.6,298.62,8033.0
2025-05-15 12:25:00,298.59,298.59,298.31,298.5,9518.0,298.59,298.59,298.31,298.5,9518.0
2025-05-15 12:30:00,298.48,298.72,298.36,298.65,4198.0,298.48,298.72,298.36,298.65,4198.0
2025-05-15 12:35:00,298.57,298.72,298.19,298.59,6137.0,298.57,298.72,298.19,298.59,6137.0
2025-05-15 12:40:00,298.58,298.6,298.27,298.31,7248.0,298.58,298.6,298.27,298.31,7248.0
2025-05-15 12:45:00,298.48,298.64,298.31,298.44,5418.0,298.48,298.64,298.31,298.44,5418.0
2025-05-15 12:50:00,298.44,298.44,298.29,298.38,3070.0,298.44,298.44,298.29,298.38,3070.0
2025-05-15 12:55:00,298.44,298.5,298.02,298.48,6377.0,298.44,298.5,298.02,298.48,6377.0
2025-05-15 13:00:00,298.53,298.56,298.2,298.51,8396.0,298.53,298.56,298.2,298.51,8396.0
2025-05-15 13:05:00,298.54,298.55,298.3,298.3,3408.0,298.54,298.55,298.3,298.3,3408.0
2025-05-15 13:10:00,298.29,298.72,298.28,298.69,10573.0,298.29,298.72,298.28,298.69,10573.0
2025-05-15 13:15:00,298.57,298.97,298.57,298.86,8476.0,298.57,298.97,298.57,298.86,8476.0
2025-05-15 13:20:00,298.9,299.17,298.88,298.96,6081.0,298.9,299.17,298.88,298.96,6081.0
2025-05-15 13:25:00,298.99,299.25,298.77,299.15,6488.0,298.99,299.25,298.77,299.15,6488.0
2025-05-15 13:30:00,299.15,299.22,298.96,299.11,18248.0,299.15,299.22,298.96,299.11,18248.0
2025-05-15 13:35:00,299.11,299.79,299.09,299.79,15743.0,299.11,299.79,299.09,299.79,15743.0
2025-05-15 13:40:00,299.83,300.13,299.77,300.0,11562.0,299.83,300.13,299.77,300.0,11562.0
2025-05-15 13:45:00,300.11,300.18,299.71,299.82,4823.0,300.11,300.18,299.71,299.82,4823.0
2025-05-15 13:50:00,299.91,300.17,299.85,300.03,6905.0,299.91,300.17,299.85,300.03,6905.0
2025-05-15 13:55:00,299.94,300.03,299.87,299.98,5094.0,299.94,300.03,299.87,299.98,5094.0
2025-05-15 14:00:00,299.9,300.41,299.89,300.4,10765.0,299.9,300.41,299.89,300.4,10765.0
2025-05-15 14:05:00,300.4,300.53,300.31,300.45,4824.0,300.4,300.53,300.31,300.45,4824.0
2025-05-15 14:10:00,300.43,300.6,300.33,300.34,6966.0,300.43,300.6,300.33,300.34,6966.0
2025-05-15 14:15:00,300.3,300.46,299.95,300.03,8706.0,300.3,300.46,299.95,300.03,8706.0
2025-05-15 14:20:00,299.95,300.25,299.84,300.24,5702.0,299.95,300.25,299.84,300.24,5702.0
2025-05-15 14:25:00,300.19,300.4,300.12,300.29,3806.0,300.19,300.4,300.12,300.29,3806.0
2025-05-15 14:30:00,300.37,300.76,300.33,300.68,6588.0,300.37,300.76,300.33,300.68,6588.0
2025-05-15 14:35:00,300.65,300.71,300.25,300.34,5209.0,300.65,300.71,300.25,300.34,5209.0
2025-05-15 14:40:00,300.39,300.52,300.25,300.26,7060.0,300.39,300.52,300.25,300.26,7060.0
2025-05-15 14:45:00,300.3,300.58,300.2,300.58,5082.0,300.3,300.58,300.2,300.58,5082.0
2025-05-15 14:50:00,300.57,300.75,300.4,300.54,7788.0,300.57,300.75,300.4,300.54,7788.0
2025-05-15 14:55:00,300.7,300.89,300.46,300.65,5856.0,300.7,300.89,300.46,300.65,5856.0
2025-05-15 15:00:00,300.76,300.93,300.66,300.78,5924.0,300.76,300.93,300.66,300.78,5924.0
2025-05-15 15:05:00,300.71,300.93,300.53,300.56,8478.0,300.71,300.93,300.53,300.56,8478.0
2025-05-15 15:10:00,300.41,300.68,300.26,300.27,13581.0,300.41,300.68,300.26,300.27,13581.0
2025-05-15 15:15:00,300.33,300.6,300.27,300.44,10360.0,300.33,300.6,300.27,300.44,10360.0
2025-05-15 15:20:00,300.44,300.63,300.31,300.52,11161.0,300.44,300.63,300.31,300.52,11161.0
2025-05-15 15:25:00,300.53,300.53,300.03,300.15,7829.0,300.53,300.53,300.03,300.15,7829.0
2025-05-15 15:30:00,300.33,300.59,300.32,300.37,17878.0,300.33,300.59,300.32,300.37,17878.0
2025-05-15 15:35:00,300.37,300.55,299.88,299.88,11546.0,300.37,300.55,299.88,299.88,11546.0
2025-05-15 15:40:00,300.0,300.36,299.93,300.17,17958.0,300.0,300.36,299.93,300.17,17958.0
2025-05-15 15:45:00,300.15,300.38,299.88,300.0,14771.0,300.15,300.38,299.88,300.0,14771.0
2025-05-15 15:50:00,300.16,300.4,299.81,299.82,32954.0,300.16,300.4,299.81,299.82,32954.0
2025-05-15 15:55:00,299.87,300.0,299.21,299.56,122698.0,299.87,300.0,299.21,299.56,122698.0
2025-05-16 09:30:00,300.36,300.36,298.88,298.88,139897.0,300.36,300.36,298.88,298.88,139897.0
2025-05-16 09:35:00,298.88,299.71,298.88,299.28,10562.0,298.88,299.71,298.88,299.28,10562.0
2025-05-16 09:40:00,299.28,299.35,298.68,299.16,18779.0,299.28,299.35,298.68,299.16,18779.0
2025-05-16 09:45:00,299.16,299.35,298.85,298.86,93243.0,299.16,299.35,298.85,298.86,93243.0
2025-05-16 09:50:00,298.87,299.29,298.86,299.24,9966.0,298.87,299.29,298.86,299.24,9966.0
2025-05-16 09:55:00,299.16,299.52,298.7,299.26,21519.0,299.16,299.52,298.7,299.26,21519.0
2025-05-16 10:00:00,299.46,299.46,298.47,299.24,19589.0,299.46,299.46,298.47,299.24,19589.0
2025-05-16 10:05:00,299.33,299.43,298.84,299.23,65974.0,299.33,299.43,298.84,299.23,65974.0
2025-05-16 10:10:00,299.22,299.23,298.68,299.0,20327.0,299.22,299.23,298.68,299.0,20327.0
2025-05-16 10:15:00,299.01,299.77,298.9,299.73,11745.0,299.01,299.77,298.9,299.73,11745.0
2025-05-16 10:20:00,299.64,299.73,299.12,299.32,8771.0,299.64,299.73,299.12,299.32,8771.0
2025-05-16 10:25:00,299.32,299.56,298.96,298.96,5251.0,299.32,299.56,298.96,298.96,5251.0
2025-05-16 10:30:00,299.06,299.06,298.21,298.35,9529.0,299.06,299.06,298.21,298.35,9529.0
2025-05-16 10:35:00,298.23,298.49,298.08,298.28,11268.0,298.23,298.49,298.08,298.28,11268.0
2025-05-16 10:40:00,298.28,298.29,297.86,297.86,9238.0,298.28,298.29,297.86,297.86,9238.0
2025-05-16 10:45:00,297.93,298.72,297.83,298.6,7953.0,297.93,298.72,297.83,298.6,7953.0
2025-05-16 10:50:00,298.75,299.18,298.6,299.11,7063.0,298.75,299.18,298.6,299.11,7063.0
2025-05-16 10:55:00,299.24,299.46,299.08,299.36,5266.0,299.24,299.46,299.08,299.36,5266.0
2025-05-16 11:00:00,299.36,299.72,299.35,299.65,4066.0,299.36,299.72,299.35,299.65,4066.0
2025-05-16 11:05:00,299.63,299.95,299.5,299.92,5920.0,299.63,299.95,299.5,299.92,5920.0
2025-05-16 11:10:00,299.99,300.27,299.83,299.97,19987.0,299.99,300.27,299.83,299.97,19987.0
2025-05-16 11:15:00,299.79,299.9,299.41,299.55,9494.0,299.79,299.9,299.41,299.55,9494.0
2025-05-16 11:20:00,299.57,299.8,299.23,299.23,23760.0,299.57,299.8,299.23,299.23,23760.0
2025-05-16 11:25:00,299.32,299.73,299.23,299.66,66543.0,299.32,299.73,299.23,299.66,66543.0
2025-05-16 11:30:00,299.62,300.06,299.53,299.94,26083.0,299.62,300.06,299.53,299.94,26083.0
2025-05-16 11:35:00,299.91,300.19,299.86,299.94,14409.0,299.91,300.19,299.86,299.94,14409.0
2025-05-16 11:40:00,299.92,300.09,299.79,300.09,11146.0,299.92,300.09,299.79,300.09,11146.0
2025-05-16 11:45:00,300.12,300.3,300.0,300.0,4662.0,300.12,300.3,300.0,300.0,4662.0
2025-05-16 11:50:00,300.08,300.3,300.03,300.21,6130.0,300.08,300.3,300.03,300.21,6130.0
2025-05-16 11:55:00,300.13,300.36,300.09,300.16,4334.0,300.13,300.36,300.09,300.16,4334.0
2025-05-16 12:00:00,300.18,300.7,300.1,300.57,7180.0,300.18,300.7,300.1,300.57,7180.0
2025-05-16 12:05:00,300.66,300.92,300.62,300.76,5326.0,300.66,300.92,300.62,300.76,5326.0
2025-05-16 12:10:00,300.76,300.81,300.31,300.39,11400.0,300.76,300.81,300.31,300.39,11400.0
2025-05-16 12:15:00,300.42,300.62,300.31,300.31,16926.0,300.42,300.62,300.31,300.31,16926.0
2025-05-16 12:20:00,300.35,300.43,300.23,300.35,6167.0,300.35,300.43,300.23,300.35,6167.0
2025-05-16 12:25:00,300.3,300.55,300.23,300.4,3603.0,300.3,300.55,300.23,300.4,3603.0
2025-05-16 12:30:00,300.4,300.75,300.36,300.36,15134.0,300.4,300.75,300.36,300.36,15134.0
2025-05-16 12:35:00,300.4,300.6,300.27,300.53,52160.0,300.4,300.6,300.27,300.53,52160.0
2025-05-16 12:40:00,300.58,300.69,300.34,300.38,6292.0,300.58,300.69,300.34,300.38,6292.0
2025-05-16 12:45:00,300.46,300.57,300.37,300.37,4752.0,300.46,300.57,300.37,300.37,4752.0
2025-05-16 12:50:00,300.35,300.78,300.3,300.65,6570.0,300.35,300.78,300.3,300.65,6570.0
2025-05-16 12:55:00,300.72,300.88,300.53,300.73,9892.0,300.72,300.88,300.53,300.73,9892.0
2025-05-16 13:00:00,300.73,301.12,300.56,301.05,7964.0,300.73,301.12,300.56,301.05,7964.0
2025-05-16 13:05:00,301.03,301.38,301.02,301.13,3702.0,301.03,301.38,301.02,301.13,3702.0
2025-05-16 13:10:00,301.08,301.3,300.94,301.2,4938.0,301.08,301.3,300.94,301.2,4938.0
2025-05-16 13:15:00,301.29,301.61,301.17,301.48,8117.0,301.29,301.61,301.17,301.48,8117.0
2025-05-16 13:20:00,301.4,301.55,301.28,301.48,11458.0,301.4,301.55,301.28,301.48,11458.0
2025-05-16 13:25:00,301.47,301.55,301.32,301.45,6742.0,301.47,301.55,301.32,301.45,6742.0
2025-05-16 13:30:00,301.45,301.55,301.41,301.5,7170.0,301.45,301.55,301.41,301.5,7170.0
2025-05-16 13:35:00,301.58,301.65,301.34,301.36,10775.0,301.58,301.65,301.34,301.36,10775.0
2025-05-16 13:40:00,301.36,301.37,300.97,301.06,7761.0,301.36,301.37,300.97,301.06,7761.0
2025-05-16 13:45:00,301.23,301.35,301.01,301.12,7333.0,301.23,301.35,301.01,301.12,7333.0
2025-05-16 13:50:00,301.22,301.34,300.91,300.98,3718.0,301.22,301.34,300.91,300.98,3718.0
2025-05-16 13:55:00,300.91,300.91,300.64,300.77,4208.0,300.91,300.91,300.64,300.77,4208.0
2025-05-16 14:00:00,300.83,300.99,300.72,300.94,7996.0,300.83,300.99,300.72,300.94,7996.0
2025-05-16 14:05:00,300.87,300.99,300.62,300.69,4719.0,300.87,300.99,300.62,300.69,4719.0
2025-05-16 14:10:00,300.63,300.8,300.53,300.72,12595.0,300.63,300.8,300.53,300.72,12595.0
2025-05-16 14:15:00,300.79,300.79,300.62,300.72,3581.0,300.79,300.79,300.62,300.72,3581.0
2025-05-16 14:20:00,300.71,301.02,300.63,300.94,7103.0,300.71,301.02,300.63,300.94,7103.0
2025-05-16 14:25:00,300.88,300.97,300.8,300.82,4197.0,300.88,300.97,300.8,300.82,4197.0
2025-05-16 14:30:00,300.75,300.93,300.69,300.93,5877.0,300.75,300.93,300.69,300.93,5877.0
2025-05-16 14:35:00,300.85,300.89,300.58,300.88,7157.0,300.85,300.89,300.58,300.88,7157.0
2025-05-16 14:40:00,300.88,301.04,300.78,300.97,9670.0,300.88,301.04,300.78,300.97,9670.0
2025-05-16 14:45:00,300.87,301.04,300.86,301.01,9211.0,300.87,301.04,300.86,301.01,9211.0
2025-05-16 14:50:00,301.0,301.04,300.9,300.99,3681.0,301.0,301.04,300.9,300.99,3681.0
2025-05-16 14:55:00,300.99,301.06,300.74,300.77,9296.0,300.99,301.06,300.74,300.77,9296.0
2025-05-16 15:00:00,300.8,301.02,300.62,300.96,15233.0,300.8,301.02,300.62,300.96,15233.0
2025-05-16 15:05:00,300.99,301.01,300.74,300.85,13505.0,300.99,301.01,300.74,300.85,13505.0
2025-05-16 15:10:00,300.79,300.87,300.65,300.68,15432.0,300.79,300.87,300.65,300.68,15432.0
2025-05-16 15:15:00,300.68,300.68,300.53,300.68,9268.0,300.68,300.68,300.53,300.68,9268.0
2025-05-16 15:20:00,300.55,300.69,300.38,300.44,18599.0,300.55,300.69,300.38,300.44,18599.0
2025-05-16 15:25:00,300.47,300.47,300.28,300.37,25574.0,300.47,300.47,300.28,300.37,25574.0
2025-05-16 15:30:00,300.32,300.7,300.26,300.68,28201.0,300.32,300.7,300.26,300.68,28201.0
2025-05-16 15:35:00,300.66,300.79,300.58,300.66,11030.0,300.66,300.79,300.58,300.66,11030.0
2025-05-16 15:40:00,300.57,300.69,300.39,300.47,14866.0,300.57,300.69,300.39,300.47,14866.0
2025-05-16 15:45:00,300.43,300.58,300.19,300.23,77807.0,300.43,300.58,300.19,300.23,77807.0
2025-05-16 15:50:00,300.32,300.32,299.53,299.77,58998.0,300.32,300.32,299.53,299.77,58998.0
2025-05-16 15:55:00,299.79,299.8,299.3,299.71,188716.0,299.79,299.8,299.3,299.71,188716.0
2025-05-19 09:30:00,297.01,297.01,295.69,296.82,53527.0,297.01,297.01,295.69,296.82,53527.0
2025-05-19 09:35:00,296.92,297.21,296.51,296.84,8135.0,296.92,297.21,296.51,296.84,8135.0
2025-05-19 09:40:00,296.85,297.54,296.84,297.46,19257.0,296.85,297.54,296.84,297.46,19257.0
2025-05-19 09:45:00,297.42,298.25,297.14,298.2,19234.0,297.42,298.25,297.14,298.2,19234.0
2025-05-19 09:50:00,298.11,298.4,297.84,297.84,13841.0,298.11,298.4,297.84,297.84,13841.0
2025-05-19 09:55:00,297.84,298.14,297.53,297.53,65045.0,297.84,298.14,297.53,297.53,65045.0
2025-05-19 10:00:00,297.71,298.5,297.59,298.47,15090.0,297.71,298.5,297.59,298.47,15090.0
2025-05-19 10:05:00,298.47,298.97,298.4,298.87,13815.0,298.47,298.97,298.4,298.87,13815.0
2025-05-19 10:10:00,298.82,299.23,298.76,298.89,8256.0,298.82,299.23,298.76,298.89,8256.0
2025-05-19 10:15:00,298.94,299.58,298.88,298.97,19223.0,298.94,299.58,298.88,298.97,19223.0
2025-05-19 10:20:00,298.84,299.09,298.66,298.66,6904.0,298.84,299.09,298.66,298.66,6904.0
2025-05-19 10:25:00,298.62,298.62,297.99,298.34,10319.0,298.62,298.62,297.99,298.34,10319.0
2025-05-19 10:30:00,298.34,298.64,298.04,298.51,11287.0,298.34,298.64,298.04,298.51,11287.0
2025-05-19 10:35:00,298.54,298.82,298.43,298.68,20513.0,298.54,298.82,298.43,298.68,20513.0
2025-05-19 10:40:00,298.62,298.85,298.45,298.51,4515.0,298.62,298.85,298.45,298.51,4515.0
2025-05-19 10:45:00,298.59,298.59,298.05,298.05,7836.0,298.59,298.59,298.05,298.05,7836.0
2025-05-19 10:50:00,298.15,298.46,297.91,298.32,28763.0,298.15,298.46,297.91,298.32,28763.0
2025-05-19 10:55:00,298.24,298.5,298.1,298.21,6761.0,298.24,298.5,298.1,298.21,6761.0
2025-05-19 11:00:00,298.2,298.79,298.2,298.58,13879.0,298.2,298.79,298.2,298.58,13879.0
2025-05-19 11:05:00,298.65,298.71,298.32,298.66,11066.0,298.65,298.71,298.32,298.66,11066.0
2025-05-19 11:10:00,298.64,298.64,297.53,297.71,10877.0,298.64,298.64,297.53,297.71,10877.0
2025-05-19 11:15:00,297.82,298.18,297.61,298.01,7296.0,297.82,298.18,297.61,298.01,7296.0
2025-05-19 11:20:00,297.93,298.23,297.88,298.09,8100.0,297.93,298.23,297.88,298.09,8100.0
2025-05-19 11:25:00,298.13,298.15,297.77,297.94,11981.0,298.13,298.15,297.77,297.94,11981.0
2025-05-19 11:30:00,297.89,298.41,297.8,298.21,32288.0,297.89,298.41,297.8,298.21,32288.0
2025-05-19 11:35:00,298.35,298.9,298.3,298.87,12760.0,298.35,298.9,298.3,298.87,12760.0
2025-05-19 11:40:00,298.89,299.2,298.78,299.0,9120.0,298.89,299.2,298.78,299.0,9120.0
2025-05-19 11:45:00,299.01,299.07,298.72,298.73,10319.0,299.01,299.07,298.72,298.73,10319.0
2025-05-19 11:50:00,298.62,299.09,298.58,298.88,10931.0,298.62,299.09,298.58,298.88,10931.0
2025-05-19 11:55:00,298.93,299.0,298.79,298.8,9066.0,298.93,299.0,298.79,298.8,9066.0
2025-05-19 12:00:00,298.88,299.24,298.84,299.16,8678.0,298.88,299.24,298.84,299.16,8678.0
2025-05-19 12:05:00,299.25,299.25,299.02,299.14,10665.0,299.25,299.25,299.02,299.14,10665.0
2025-05-19 12:10:00,299.16,299.5,299.04,299.36,9144.0,299.16,299.5,299.04,299.36,9144.0
2025-05-19 12:15:00,299.33,299.41,299.12,299.14,16758.0,299.33,299.41,299.12,299.14,16758.0
2025-05-19 12:20:00,299.23,299.74,299.12,299.72,4529.0,299.23,299.74,299.12,299.72,4529.0
2025-05-19 12:25:00,299.76,300.3,299.76,300.09,12407.0,299.76,300.3,299.76,300.09,12407.0
2025-05-19 12:30:00,300.11,300.11,299.81,300.0,5780.0,300.11,300.11,299.81,300.0,5780.0
2025-05-19 12:35:00,299.99,300.17,299.96,300.08,10628.0,299.99,300.17,299.96,300.08,10628.0
2025-05-19 12:40:00,300.07,300.08,299.92,299.96,5076.0,300.07,300.08,299.92,299.96,5076.0
2025-05-19 12:45:00,299.96,300.06,299.88,299.98,8752.0,299.96,300.06,299.88,299.98,8752.0
2025-05-19 12:50:00,299.98,300.2,299.93,300.12,41384.0,299.98,300.2,299.93,300.12,41384.0
2025-05-19 12:55:00,300.12,300.43,300.11,300.4,5137.0,300.12,300.43,300.11,300.4,5137.0
2025-05-19 13:00:00,300.4,300.57,300.23,300.3,23205.0,300.4,300.57,300.23,300.3,23205.0
2025-05-19 13:05:00,300.3,300.7,300.23,300.61,24165.0,300.3,300.7,300.23,300.61,24165.0
2025-05-19 13:10:00,300.63,300.65,300.4,300.6,8193.0,300.63,300.65,300.4,300.6,8193.0
2025-05-19 13:15:00,300.57,300.61,300.26,300.32,22942.0,300.57,300.61,300.26,300.32,22942.0
2025-05-19 13:20:00,300.36,300.36,299.82,299.93,24235.0,300.36,300.36,299.82,299.93,24235.0
2025-05-19 13:25:00,299.93,300.49,299.85,300.49,23804.0,299.93,300.49,299.85,300.49,23804.0
2025-05-19 13:30:00,300.56,300.74,300.17,300.74,8393.0,300.56,300.74,300.17,300.74,8393.0
2025-05-19 13:35:00,300.79,300.89,300.61,300.63,7435.0,300.79,300.89,300.61,300.63,7435.0
2025-05-19 13:40:00,300.81,300.81,300.41,300.43,11354.0,300.81,300.81,300.41,300.43,11354.0
2025-05-19 13:45:00,300.43,300.49,300.1,300.1,12939.0,300.43,300.49,300.1,300.1,12939.0
2025-05-19 13:50:00,300.08,300.23,299.92,299.98,7870.0,300.08,300.23,299.92,299.98,7870.0
2025-05-19 13:55:00,299.86,299.93,299.76,299.76,8500.0,299.86,299.93,299.76,299.76,8500.0
2025-05-19 14:00:00,299.68,299.96,299.64,299.88,10996.0,299.68,299.96,299.64,299.88,10996.0
2025-05-19 14:05:00,299.88,299.9,299.72,299.8,8277.0,299.88,299.9,299.72,299.8,8277.0
2025-05-19 14:10:00,299.8,299.8,299.34,299.34,8026.0,299.8,299.8,299.34,299.34,8026.0
2025-05-19 14:15:00,299.45,299.47,298.89,298.96,21376.0,299.45,299.47,298.89,298.96,21376.0
2025-05-19 14:20:00,298.97,299.41,298.84,299.18,12230.0,298.97,299.41,298.84,299.18,12230.0
2025-05-19 14:25:00,299.13,299.47,299.13,299.21,5847.0,299.13,299.47,299.13,299.21,5847.0
2025-05-19 14:30:00,299.29,299.3,298.98,299.28,7784.0,299.29,299.3,298.98,299.28,7784.0
2025-05-19 14:35:00,299.34,299.58,299.3,299.56,4739.0,299.34,299.58,299.3,299.56,4739.0
2025-05-19 14:40:00,299.61,299.61,299.33,299.42,11564.0,299.61,299.61,299.33,299.42,11564.0
2025-05-19 14:45:00,299.37,299.37,299.17,299.27,8355.0,299.37,299.37,299.17,299.27,8355.0
2025-05-19 14:50:00,299.26,299.33,299.17,299.25,18202.0,299.26,299.33,299.17,299.25,18202.0
2025-05-19 14:55:00,299.2,299.45,299.13,299.44,14193.0,299.2,299.45,299.13,299.44,14193.0
2025-05-19 15:00:00,299.49,299.61,299.23,299.42,8050.0,299.49,299.61,299.23,299.42,8050.0
2025-05-19 15:05:00,299.38,299.54,299.26,299.32,5230.0,299.38,299.54,299.26,299.32,5230.0
2025-05-19 15:10:00,299.31,299.42,299.19,299.21,9785.0,299.31,299.42,299.19,299.21,9785.0
2025-05-19 15:15:00,299.19,299.2,298.93,298.94,15547.0,299.19,299.2,298.93,298.94,15547.0
2025-05-19 15:20:00,298.99,299.23,298.98,298.98,11468.0,298.99,299.23,298.98,298.98,11468.0
2025-05-19 15:25:00,299.03,299.03,298.65,298.87,13939.0,299.03,299.03,298.65,298.87,13939.0
2025-05-19 15:30:00,298.89,299.04,298.74,298.75,16634.0,298.89,299.04,298.74,298.75,16634.0
2025-05-19 15:35:00,298.72,298.96,298.69,298.94,14511.0,298.72,298.96,298.69,298.94,14511.0
2025-05-19 15:40:00,298.94,298.94,298.7,298.87,25013.0,298.94,298.94,298.7,298.87,25013.0
2025-05-19 15:45:00,298.83,299.43,298.83,299.39,24658.0,298.83,299.43,298.83,299.39,24658.0
2025-05-19 15:50:00,299.49,299.5,299.01,299.01,42331.0,299.49,299.5,299.01,299.01,42331.0
2025-05-19 15:55:00,298.95,299.43,298.9,299.27,125273.0,298.95,299.43,298.9,299.27,125273.0
2025-05-20 09:30:00,296.49,298.2,296.49,298.2,46500.0,296.49,298.2,296.49,298.2,46500.0
2025-05-20 09:35:00,297.51,297.65,296.95,297.31,13451.0,297.51,297.65,296.95,297.31,13451.0
2025-05-20 09:40:00,297.26,297.46,296.93,297.1,13322.0,297.26,297.46,296.93,297.1,13322.0
2025-05-20 09:45:00,297.1,297.27,296.5,296.57,13650.0,297.1,297.27,296.5,296.57,13650.0
2025-05-20 09:50:00,296.56,297.13,296.56,297.11,8245.0,296.56,297.13,296.56,297.11,8245.0
2025-05-20 09:55:00,297.13,297.13,296.51,296.51,14671.0,297.13,297.13,296.51,296.51,14671.0
2025-05-20 10:00:00,296.68,297.32,296.5,297.01,15864.0,296.68,297.32,296.5,297.01,15864.0
2025-05-20 10:05:00,297.01,297.2,296.5,296.66,14916.0,297.01,297.2,296.5,296.66,14916.0
2025-05-20 10:10:00,296.6,296.71,296.2,296.49,5427.0,296.6,296.71,296.2,296.49,5427.0
2025-05-20 10:15:00,296.66,296.74,296.33,296.67,13165.0,296.66,296.74,296.33,296.67,13165.0
2025-05-20 10:20:00,296.69,297.1,296.65,296.96,13949.0,296.69,297.1,296.65,296.96,13949.0
2025-05-20 10:25:00,296.96,297.18,296.52,296.6,17011.0,296.96,297.18,296.52,296.6,17011.0
2025-05-20 10:30:00,296.45,296.6,296.21,296.3,6254.0,296.45,296.6,296.21,296.3,6254.0
2025-05-20 10:35:00,296.21,296.71,296.21,296.71,11248.0,296.21,296.71,296.21,296.71,11248.0
2025-05-20 10:40:00,296.75,297.1,296.75,296.96,3141.0,296.75,297.1,296.75,296.96,3141.0
2025-05-20 10:45:00,297.29,297.29,296.84,296.93,26396.0,297.29,297.29,296.84,296.93,26396.0
2025-05-20 10:50:00,296.78,296.81,296.45,296.63,9243.0,296.78,296.81,296.45,296.63,9243.0
2025-05-20 10:55:00,296.7,296.7,295.97,296.08,13850.0,296.7,296.7,295.97,296.08,13850.0
2025-05-20 11:00:00,295.87,295.99,295.66,295.8,10797.0,295.87,295.99,295.66,295.8,10797.0
2025-05-20 11:05:00,295.91,295.93,295.7,295.91,3003.0,295.91,295.93,295.7,295.91,3003.0
2025-05-20 11:10:00,295.8,296.12,295.75,295.75,16613.0,295.8,296.12,295.75,295.75,16613.0
2025-05-20 11:15:00,295.98,295.98,295.66,295.66,5656.0,295.98,295.98,295.66,295.66,5656.0
2025-05-20 11:20:00,295.78,296.02,295.75,295.76,11145.0,295.78,296.02,295.75,295.76,11145.0
2025-05-20 11:25:00,295.68,296.02,295.68,295.97,13034.0,295.68,296.02,295.68,295.97,13034.0
2025-05-20 11:30:00,296.03,296.19,295.76,295.84,15400.0,296.03,296.19,295.76,295.84,15400.0
2025-05-20 11:35:00,295.84,296.08,295.66,295.82,13514.0,295.84,296.08,295.66,295.82,13514.0
2025-05-20 11:40:00,295.83,295.88,295.59,295.6,3747.0,295.83,295.88,295.59,295.6,3747.0
2025-05-20 11:45:00,295.65,295.97,295.56,295.92,4896.0,295.65,295.97,295.56,295.92,4896.0
2025-05-20 11:50:00,295.94,295.97,295.78,295.87,2953.0,295.94,295.97,295.78,295.87,2953.0
2025-05-20 11:55:00,295.81,295.98,295.65,295.85,6532.0,295.81,295.98,295.65,295.85,6532.0
2025-05-20 12:00:00,295.85,296.01,295.75,295.78,15450.0,295.85,296.01,295.75,295.78,15450.0
2025-05-20 12:05:00,295.8,295.89,295.63,295.89,10518.0,295.8,295.89,295.63,295.89,10518.0
2025-05-20 12:10:00,295.79,296.28,295.68,296.14,5213.0,295.79,296.28,295.68,296.14,5213.0
2025-05-20 12:15:00,296.22,296.22,295.79,296.09,7221.0,296.22,296.22,295.79,296.09,7221.0
2025-05-20 12:20:00,296.0,296.04,295.75,295.76,3790.0,296.0,296.04,295.75,295.76,3790.0
2025-05-20 12:25:00,295.75,295.87,295.63,295.81,3247.0,295.75,295.87,295.63,295.81,3247.0
2025-05-20 12:30:00,295.78,296.01,295.77,296.01,5808.0,295.78,296.01,295.77,296.01,5808.0
2025-05-20 12:35:00,296.01,296.1,295.94,296.1,2845.0,296.01,296.1,295.94,296.1,2845.0
2025-05-20 12:40:00,296.1,296.21,296.07,296.18,5420.0,296.1,296.21,296.07,296.18,5420.0
2025-05-20 12:45:00,296.18,296.18,295.93,296.0,24117.0,296.18,296.18,295.93,296.0,24117.0
2025-05-20 12:50:00,296.06,296.12,295.89,296.01,10350.0,296.06,296.12,295.89,296.01,10350.0
2025-05-20 12:55:00,296.04,296.19,296.03,296.15,11282.0,296.04,296.19,296.03,296.15,11282.0
2025-05-20 13:00:00,296.12,296.28,296.03,296.26,15764.0,296.12,296.28,296.03,296.26,15764.0
2025-05-20 13:05:00,296.27,296.48,296.26,296.41,6864.0,296.27,296.48,296.26,296.41,6864.0
2025-05-20 13:10:00,296.4,296.68,296.32,296.68,4175.0,296.4,296.68,296.32,296.68,4175.0
2025-05-20 13:15:00,296.68,296.71,296.56,296.65,3872.0,296.68,296.71,296.56,296.65,3872.0
2025-05-20 13:20:00,296.63,296.63,296.42,296.5,5041.0,296.63,296.63,296.42,296.5,5041.0
2025-05-20 13:25:00,296.57,296.89,296.56,296.75,6982.0,296.57,296.89,296.56,296.75,6982.0
2025-05-20 13:30:00,296.75,296.78,296.31,296.42,18295.0,296.75,296.78,296.31,296.42,18295.0
2025-05-20 13:35:00,296.41,296.61,296.35,296.56,7178.0,296.41,296.61,296.35,296.56,7178.0
2025-05-20 13:40:00,296.56,296.75,296.39,296.68,7040.0,296.56,296.75,296.39,296.68,7040.0
2025-05-20 13:45:00,296.68,296.79,296.54,296.59,7776.0,296.68,296.79,296.54,296.59,7776.0
2025-05-20 13:50:00,296.49,296.6,296.42,296.56,8523.0,296.49,296.6,296.42,296.56,8523.0
2025-05-20 13:55:00,296.6,296.66,296.49,296.6,6856.0,296.6,296.66,296.49,296.6,6856.0
2025-05-20 14:00:00,296.54,296.88,296.53,296.63,16534.0,296.54,296.88,296.53,296.63,16534.0
2025-05-20 14:05:00,296.67,296.91,296.51,296.55,24907.0,296.67,296.91,296.51,296.55,24907.0
2025-05-20 14:10:00,296.52,296.68,296.48,296.6,6448.0,296.52,296.68,296.48,296.6,6448.0
2025-05-20 14:15:00,296.6,296.65,296.14,296.29,7467.0,296.6,296.65,296.14,296.29,7467.0
2025-05-20 14:20:00,296.27,296.27,295.48,295.65,21677.0,296.27,296.27,295.48,295.65,21677.0
2025-05-20 14:25:00,295.65,295.76,294.89,295.02,25939.0,295.65,295.76,294.89,295.02,25939.0
2025-05-20 14:30:00,294.99,295.29,294.86,295.26,12039.0,294.99,295.29,294.86,295.26,12039.0
2025-05-20 14:35:00,295.26,295.71,295.26,295.54,7979.0,295.26,295.71,295.26,295.54,7979.0
2025-05-20 14:40:00,295.61,295.61,295.04,295.17,4664.0,295.61,295.61,295.04,295.17,4664.0
2025-05-20 14:45:00,295.17,295.22,294.96,294.97,10524.0,295.17,295.22,294.96,294.97,10524.0
2025-05-20 14:50:00,295.04,295.13,294.82,294.93,17054.0,295.04,295.13,294.82,294.93,17054.0
2025-05-20 14:55:00,294.96,295.11,294.93,295.0,16670.0,294.96,295.11,294.93,295.0,16670.0
2025-05-20 15:00:00,294.91,294.95,294.19,294.27,18017.0,294.91,294.95,294.19,294.27,18017.0
2025-05-20 15:05:00,294.26,294.79,294.19,294.73,10284.0,294.26,294.79,294.19,294.73,10284.0
2025-05-20 15:10:00,294.81,294.94,294.68,294.9,11503.0,294.81,294.94,294.68,294.9,11503.0
2025-05-20 15:15:00,294.97,295.16,294.85,295.08,16686.0,294.97,295.16,294.85,295.08,16686.0
2025-05-20 15:20:00,295.13,295.39,295.06,295.24,16996.0,295.13,295.39,295.06,295.24,16996.0
2025-05-20 15:25:00,295.28,295.48,295.24,295.35,24693.0,295.28,295.48,295.24,295.35,24693.0
2025-05-20 15:30:00,295.4,295.69,295.33,295.67,30889.0,295.4,295.69,295.33,295.67,30889.0
2025-05-20 15:35:00,295.7,295.8,295.57,295.75,29963.0,295.7,295.8,295.57,295.75,29963.0
2025-05-20 15:40:00,295.74,296.0,295.72,295.79,26238.0,295.74,296.0,295.72,295.79,26238.0
2025-05-20 15:45:00,295.86,295.99,295.5,295.56,40146.0,295.86,295.99,295.5,295.56,40146.0
2025-05-20 15:50:00,295.47,295.92,295.46,295.75,40574.0,295.47,295.92,295.46,295.75,40574.0
2025-05-20 15:55:00,295.76,296.26,295.58,296.16,177756.0,295.76,296.26,295.58,296.16,177756.0
2025-05-21 09:30:00,293.04,294.02,292.64,293.11,40779.0,293.04,294.02,292.64,293.11,40779.0
2025-05-21 09:35:00,293.24,293.47,292.88,293.11,11067.0,293.24,293.47,292.88,293.11,11067.0
2025-05-21 09:40:00,293.11,293.26,292.65,292.8,7408.0,293.11,293.26,292.65,292.8,7408.0
2025-05-21 09:45:00,292.78,292.82,292.18,292.3,22465.0,292.78,292.82,292.18,292.3,22465.0
2025-05-21 09:50:00,292.32,292.73,292.17,292.72,31231.0,292.32,292.73,292.17,292.72,31231.0
2025-05-21 09:55:00,292.59,292.69,292.51,292.65,8792.0,292.59,292.69,292.51,292.65,8792.0
2025-05-21 10:00:00,292.65,293.7,292.65,293.6,23988.0,292.65,293.7,292.65,293.6,23988.0
2025-05-21 10:05:00,293.6,294.12,293.25,293.48,20405.0,293.6,294.12,293.25,293.48,20405.0
2025-05-21 10:10:00,293.48,293.48,292.76,292.85,10387.0,293.48,293.48,292.76,292.85,10387.0
2025-05-21 10:15:00,292.78,293.13,292.78,293.13,3746.0,292.78,293.13,292.78,293.13,3746.0
2025-05-21 10:20:00,293.01,293.42,293.01,293.23,4775.0,293.01,293.42,293.01,293.23,4775.0
2025-05-21 10:25:00,293.11,293.11,292.65,292.76,6986.0,293.11,293.11,292.65,292.76,6986.0
2025-05-21 10:30:00,292.75,292.79,292.02,292.14,6403.0,292.75,292.79,292.02,292.14,6403.0
2025-05-21 10:35:00,292.1,292.2,291.76,292.19,10825.0,292.1,292.2,291.76,292.19,10825.0
2025-05-21 10:40:00,292.21,292.44,291.89,291.89,5399.0,292.21,292.44,291.89,291.89,5399.0
2025-05-21 10:45:00,291.87,291.95,291.33,291.56,6951.0,291.87,291.95,291.33,291.56,6951.0
2025-05-21 10:50:00,291.63,292.05,291.5,291.66,5263.0,291.63,292.05,291.5,291.66,5263.0
2025-05-21 10:55:00,291.84,292.43,291.83,292.37,3136.0,291.84,292.43,291.83,292.37,3136.0
2025-05-21 11:00:00,292.36,292.39,292.12,292.38,3527.0,292.36,292.39,292.12,292.38,3527.0
2025-05-21 11:05:00,292.27,292.65,292.2,292.65,5477.0,292.27,292.65,292.2,292.65,5477.0
2025-05-21 11:10:00,292.6,292.64,292.33,292.45,8612.0,292.6,292.64,292.33,292.45,8612.0
2025-05-21 11:15:00,292.48,292.58,291.9,291.92,7311.0,292.48,292.58,291.9,291.92,7311.0
2025-05-21 11:20:00,291.91,292.12,291.61,292.11,10818.0,291.91,292.12,291.61,292.11,10818.0
2025-05-21 11:25:00,291.84,291.84,291.58,291.62,5462.0,291.84,291.84,291.58,291.62,5462.0
2025-05-21 11:30:00,291.62,291.93,291.62,291.88,6378.0,291.62,291.93,291.62,291.88,6378.0
2025-05-21 11:35:00,291.87,291.88,291.42,291.55,18990.0,291.87,291.88,291.42,291.55,18990.0
2025-05-21 11:40:00,291.55,291.74,291.4,291.56,5300.0,291.55,291.74,291.4,291.56,5300.0
2025-05-21 11:45:00,291.5,291.59,291.25,291.38,4954.0,291.5,291.59,291.25,291.38,4954.0
2025-05-21 11:50:00,291.38,291.7,291.11,291.62,12287.0,291.38,291.7,291.11,291.62,12287.0
2025-05-21 11:55:00,291.69,291.84,291.6,291.68,15330.0,291.69,291.84,291.6,291.68,15330.0
2025-05-21 12:00:00,291.81,291.86,291.47,291.49,5454.0,291.81,291.86,291.47,291.49,5454.0
2025-05-21 12:05:00,291.53,291.8,291.35,291.73,6914.0,291.53,291.8,291.35,291.73,6914.0
2025-05-21 12:10:00,291.87,291.88,291.66,291.67,6552.0,291.87,291.88,291.66,291.67,6552.0
2025-05-21 12:15:00,291.76,291.88,291.54,291.6,13640.0,291.76,291.88,291.54,291.6,13640.0
2025-05-21 12:20:00,291.6,291.6,291.31,291.47,4000.0,291.6,291.6,291.31,291.47,4000.0
2025-05-21 12:25:00,291.38,291.5,291.31,291.37,10156.0,291.38,291.5,291.31,291.37,10156.0
2025-05-21 12:30:00,291.46,291.55,291.36,291.44,4160.0,291.46,291.55,291.36,291.44,4160.0
2025-05-21 12:35:00,291.38,291.62,291.22,291.4,10188.0,291.38,291.62,291.22,291.4,10188.0
2025-05-21 12:40:00,291.4,291.4,291.21,291.26,2529.0,291.4,291.4,291.21,291.26,2529.0
2025-05-21 12:45:00,291.23,291.46,291.15,291.34,10368.0,291.23,291.46,291.15,291.34,10368.0
2025-05-21 12:50:00,291.55,291.55,291.23,291.24,3249.0,291.55,291.55,291.23,291.24,3249.0
2025-05-21 12:55:00,291.23,291.23,290.73,290.81,9825.0,291.23,291.23,290.73,290.81,9825.0
2025-05-21 13:00:00,290.84,290.97,290.56,290.87,7742.0,290.84,290.97,290.56,290.87,7742.0
2025-05-21 13:05:00,290.81,290.81,290.07,290.13,9863.0,290.81,290.81,290.07,290.13,9863.0
2025-05-21 13:10:00,290.0,290.02,289.67,289.67,6448.0,290.0,290.02,289.67,289.67,6448.0
2025-05-21 13:15:00,289.65,289.69,288.2,288.56,14476.0,289.65,289.69,288.2,288.56,14476.0
2025-05-21 13:20:00,288.51,288.51,287.42,287.53,13270.0,288.51,288.51,287.42,287.53,13270.0
2025-05-21 13:25:00,287.6,287.6,286.3,286.3,42175.0,287.6,287.6,286.3,286.3,42175.0
2025-05-21 13:30:00,286.21,287.16,285.72,286.93,91109.0,286.21,287.16,285.72,286.93,91109.0
2025-05-21 13:35:00,286.88,288.13,286.6,288.01,34197.0,286.88,288.13,286.6,288.01,34197.0
2025-05-21 13:40:00,287.99,287.99,287.44,287.44,7612.0,287.99,287.99,287.44,287.44,7612.0
2025-05-21 13:45:00,287.41,288.02,287.35,287.86,7880.0,287.41,288.02,287.35,287.86,7880.0
2025-05-21 13:50:00,287.58,288.05,287.26,287.49,8840.0,287.58,288.05,287.26,287.49,8840.0
2025-05-21 13:55:00,287.48,287.58,287.01,287.18,8520.0,287.48,287.58,287.01,287.18,8520.0
2025-05-21 14:00:00,287.12,287.29,286.79,286.99,21378.0,287.12,287.29,286.79,286.99,21378.0
2025-05-21 14:05:00,286.82,287.5,286.75,287.38,7327.0,286.82,287.5,286.75,287.38,7327.0
2025-05-21 14:10:00,287.45,287.45,286.8,287.05,3322.0,287.45,287.45,286.8,287.05,3322.0
2025-05-21 14:15:00,287.0,287.17,286.81,286.96,8030.0,287.0,287.17,286.81,286.96,8030.0
2025-05-21 14:20:00,286.86,286.86,286.3,286.55,18409.0,286.86,286.86,286.3,286.55,18409.0
2025-05-21 14:25:00,286.62,287.09,286.55,286.91,13431.0,286.62,287.09,286.55,286.91,13431.0
2025-05-21 14:30:00,286.81,287.15,286.81,287.12,7289.0,286.81,287.15,286.81,287.12,7289.0
2025-05-21 14:35:00,287.18,287.37,286.79,286.94,10156.0,287.18,287.37,286.79,286.94,10156.0
2025-05-21 14:40:00,287.02,287.21,286.86,287.07,10223.0,287.02,287.21,286.86,287.07,10223.0
2025-05-21 14:45:00,287.08,287.21,286.45,286.55,8794.0,287.08,287.21,286.45,286.55,8794.0
2025-05-21 14:50:00,286.49,286.64,286.37,286.51,8158.0,286.49,286.64,286.37,286.51,8158.0
2025-05-21 14:55:00,286.41,286.41,286.05,286.05,8199.0,286.41,286.41,286.05,286.05,8199.0
2025-05-21 15:00:00,286.05,286.5,286.0,286.25,7729.0,286.05,286.5,286.0,286.25,7729.0
2025-05-21 15:05:00,286.3,286.54,285.64,285.76,19693.0,286.3,286.54,285.64,285.76,19693.0
2025-05-21 15:10:00,285.74,286.44,285.65,286.44,23123.0,285.74,286.44,285.65,286.44,23123.0
2025-05-21 15:15:00,286.45,286.56,286.07,286.1,13842.0,286.45,286.56,286.07,286.1,13842.0
2025-05-21 15:20:00,286.1,286.15,285.5,285.57,25270.0,286.1,286.15,285.5,285.57,25270.0
2025-05-21 15:25:00,285.57,285.72,285.11,285.62,24175.0,285.57,285.72,285.11,285.62,24175.0
2025-05-21 15:30:00,285.68,286.24,285.6,286.0,26383.0,285.68,286.24,285.6,286.0,26383.0
2025-05-21 15:35:00,286.0,286.29,285.77,286.23,26248.0,286.0,286.29,285.77,286.23,26248.0
2025-05-21 15:40:00,286.23,286.52,286.02,286.35,20673.0,286.23,286.52,286.02,286.35,20673.0
2025-05-21 15:45:00,286.28,286.4,285.89,285.95,42608.0,286.28,286.4,285.89,285.95,42608.0
2025-05-21 15:50:00,285.99,286.38,285.65,285.77,53565.0,285.99,286.38,285.65,285.77,53565.0
2025-05-21 15:55:00,285.75,286.18,285.66,285.91,234870.0,285.75,286.18,285.66,285.91,234870.0
2025-05-22 09:30:00,285.63,286.25,285.06,285.58,69839.0,285.63,286.25,285.06,285.58,69839.0
2025-05-22 09:35:00,285.57,286.02,285.22,285.23,17598.0,285.57,286.02,285.22,285.23,17598.0
2025-05-22 09:40:00,285.41,286.19,285.41,286.19,16124.0,285.41,286.19,285.41,286.19,16124.0
2025-05-22 09:45:00,286.21,286.51,285.91,286.29,13094.0,286.21,286.51,285.91,286.29,13094.0
2025-05-22 09:50:00,286.29,287.03,285.9,286.69,13983.0,286.29,287.03,285.9,286.69,13983.0
2025-05-22 09:55:00,286.63,286.79,286.43,286.55,7814.0,286.63,286.79,286.43,286.55,7814.0
2025-05-22 10:00:00,286.69,286.98,286.55,286.98,7398.0,286.69,286.98,286.55,286.98,7398.0
2025-05-22 10:05:00,286.87,287.7,286.87,287.53,16138.0,286.87,287.7,286.87,287.53,16138.0
2025-05-22 10:10:00,287.4,287.42,286.67,286.84,13047.0,287.4,287.42,286.67,286.84,13047.0
2025-05-22 10:15:00,286.76,287.02,286.69,286.97,5078.0,286.76,287.02,286.69,286.97,5078.0
2025-05-22 10:20:00,286.85,286.9,286.32,286.34,5287.0,286.85,286.9,286.32,286.34,5287.0
2025-05-22 10:25:00,286.32,286.38,285.92,286.11,22864.0,286.32,286.38,285.92,286.11,22864.0
2025-05-22 10:30:00,286.2,286.52,286.03,286.25,9420.0,286.2,286.52,286.03,286.25,9420.0
2025-05-22 10:35:00,286.31,286.34,285.9,286.2,5925.0,286.31,286.34,285.9,286.2,5925.0
2025-05-22 10:40:00,286.02,286.38,285.99,286.13,5739.0,286.02,286.38,285.99,286.13,5739.0
2025-05-22 10:45:00,286.04,286.4,285.8,286.02,22923.0,286.04,286.4,285.8,286.02,22923.0
2025-05-22 10:50:00,285.97,286.1,285.37,285.52,24625.0,285.97,286.1,285.37,285.52,24625.0
2025-05-22 10:55:00,285.47,286.18,285.31,286.15,12005.0,285.47,286.18,285.31,286.15,12005.0
2025-05-22 11:00:00,286.23,286.75,286.16,286.68,23717.0,286.23,286.75,286.16,286.68,23717.0
2025-05-22 11:05:00,286.64,287.17,286.62,287.08,8626.0,286.64,287.17,286.62,287.08,8626.0
2025-05-22 11:10:00,287.0,287.31,286.83,286.83,5252.0,287.0,287.31,286.83,286.83,5252.0
2025-05-22 11:15:00,286.79,286.86,286.25,286.39,14334.0,286.79,286.86,286.25,286.39,14334.0
2025-05-22 11:20:00,286.5,287.29,286.49,287.14,6145.0,286.5,287.29,286.49,287.14,6145.0
2025-05-22 11:25:00,287.28,287.36,286.94,286.96,8027.0,287.28,287.36,286.94,286.96,8027.0
2025-05-22 11:30:00,286.78,287.29,286.78,287.05,10128.0,286.78,287.29,286.78,287.05,10128.0
2025-05-22 11:35:00,287.05,287.49,287.04,287.34,6977.0,287.05,287.49,287.04,287.34,6977.0
2025-05-22 11:40:00,287.44,287.45,287.2,287.29,2542.0,287.44,287.45,287.2,287.29,2542.0
2025-05-22 11:45:00,287.34,287.34,286.97,287.02,12069.0,287.34,287.34,286.97,287.02,12069.0
2025-05-22 11:50:00,287.01,287.21,286.95,287.15,7808.0,287.01,287.21,286.95,287.15,7808.0
2025-05-22 11:55:00,287.22,287.22,287.02,287.19,7127.0,287.22,287.22,287.02,287.19,7127.0
2025-05-22 12:00:00,287.18,287.43,287.07,287.4,8049.0,287.18,287.43,287.07,287.4,8049.0
2025-05-22 12:05:00,287.42,287.54,287.14,287.48,4659.0,287.42,287.54,287.14,287.48,4659.0
2025-05-22 12:10:00,287.5,287.95,287.48,287.87,8396.0,287.5,287.95,287.48,287.87,8396.0
2025-05-22 12:15:00,287.89,288.16,287.55,287.55,7713.0,287.89,288.16,287.55,287.55,7713.0
2025-05-22 12:20:00,287.5,287.5,287.25,287.33,5907.0,287.5,287.5,287.25,287.33,5907.0
2025-05-22 12:25:00,287.35,287.42,287.17,287.19,8282.0,287.35,287.42,287.17,287.19,8282.0
2025-05-22 12:30:00,287.19,287.22,286.92,287.22,6049.0,287.19,287.22,286.92,287.22,6049.0
2025-05-22 12:35:00,287.21,287.21,287.0,287.05,4022.0,287.21,287.21,287.0,287.05,4022.0
2025-05-22 12:40:00,287.1,287.24,287.02,287.24,2942.0,287.1,287.24,287.02,287.24,2942.0
2025-05-22 12:45:00,287.0,287.0,286.75,286.81,2822.0,287.0,287.0,286.75,286.81,2822.0
2025-05-22 12:50:00,286.9,286.92,286.71,286.82,5235.0,286.9,286.92,286.71,286.82,5235.0
2025-05-22 12:55:00,286.83,286.83,286.55,286.63,2811.0,286.83,286.83,286.55,286.63,2811.0
2025-05-22 13:00:00,286.7,286.75,286.52,286.6,7332.0,286.7,286.75,286.52,286.6,7332.0
2025-05-22 13:05:00,286.73,286.85,286.63,286.7,3395.0,286.73,286.85,286.63,286.7,3395.0
2025-05-22 13:10:00,286.78,286.94,286.77,286.87,4131.0,286.78,286.94,286.77,286.87,4131.0
2025-05-22 13:15:00,286.9,287.45,286.85,287.37,5535.0,286.9,287.45,286.85,287.37,5535.0
2025-05-22 13:20:00,287.36,287.6,287.27,287.54,8214.0,287.36,287.6,287.27,287.54,8214.0
2025-05-22 13:25:00,287.55,287.75,287.43,287.5,7748.0,287.55,287.75,287.43,287.5,7748.0
2025-05-22 13:30:00,287.53,287.71,287.34,287.65,2751.0,287.53,287.71,287.34,287.65,2751.0
2025-05-22 13:35:00,287.72,287.77,287.62,287.63,3458.0,287.72,287.77,287.62,287.63,3458.0
2025-05-22 13:40:00,287.65,287.85,287.55,287.85,3584.0,287.65,287.85,287.55,287.85,3584.0
2025-05-22 13:45:00,287.85,287.92,287.62,287.91,5112.0,287.85,287.92,287.62,287.91,5112.0
2025-05-22 13:50:00,287.8,287.87,287.68,287.68,4599.0,287.8,287.87,287.68,287.68,4599.0
2025-05-22 13:55:00,287.79,288.08,287.6,287.86,7260.0,287.79,288.08,287.6,287.86,7260.0
2025-05-22 14:00:00,287.8,288.02,287.7,287.87,14049.0,287.8,288.02,287.7,287.87,14049.0
2025-05-22 14:05:00,287.86,288.01,287.72,287.96,5045.0,287.86,288.01,287.72,287.96,5045.0
2025-05-22 14:10:00,287.88,288.19,287.8,288.16,7576.0,287.88,288.19,287.8,288.16,7576.0
2025-05-22 14:15:00,288.15,288.39,288.08,288.25,8443.0,288.15,288.39,288.08,288.25,8443.0
2025-05-22 14:20:00,288.25,288.37,288.1,288.37,7783.0,288.25,288.37,288.1,288.37,7783.0
2025-05-22 14:25:00,288.37,288.43,288.2,288.27,5284.0,288.37,288.43,288.2,288.27,5284.0
2025-05-22 14:30:00,288.19,288.42,288.13,288.17,19016.0,288.19,288.42,288.13,288.17,19016.0
2025-05-22 14:35:00,288.16,288.38,288.01,288.01,7559.0,288.16,288.38,288.01,288.01,7559.0
2025-05-22 14:40:00,288.02,288.13,287.89,287.99,7055.0,288.02,288.13,287.89,287.99,7055.0
2025-05-22 14:45:00,288.05,288.25,288.04,288.09,6583.0,288.05,288.25,288.04,288.09,6583.0
2025-05-22 14:50:00,288.17,288.42,288.12,288.26,10689.0,288.17,288.42,288.12,288.26,10689.0
2025-05-22 14:55:00,288.3,288.52,288.29,288.36,14441.0,288.3,288.52,288.29,288.36,14441.0
2025-05-22 15:00:00,288.36,288.59,288.36,288.46,6822.0,288.36,288.59,288.36,288.46,6822.0
2025-05-22 15:05:00,288.46,288.59,288.3,288.3,13739.0,288.46,288.59,288.3,288.3,13739.0
2025-05-22 15:10:00,288.34,288.58,288.32,288.54,7822.0,288.34,288.58,288.32,288.54,7822.0
2025-05-22 15:15:00,288.58,288.62,288.48,288.49,7475.0,288.58,288.62,288.48,288.49,7475.0
2025-05-22 15:20:00,288.46,288.58,288.4,288.5,9053.0,288.46,288.58,288.4,288.5,9053.0
2025-05-22 15:25:00,288.55,288.94,288.51,288.79,15954.0,288.55,288.94,288.51,288.79,15954.0
2025-05-22 15:30:00,288.85,289.05,288.75,288.93,15843.0,288.85,289.05,288.75,288.93,15843.0
2025-05-22 15:35:00,288.88,288.97,288.7,288.81,19601.0,288.88,288.97,288.7,288.81,19601.0
2025-05-22 15:40:00,288.77,288.88,288.52,288.62,10076.0,288.77,288.88,288.52,288.62,10076.0
2025-05-22 15:45:00,288.57,288.67,288.27,288.59,12150.0,288.57,288.67,288.27,288.59,12150.0
2025-05-22 15:50:00,288.66,288.83,288.0,288.0,31390.0,288.66,288.83,288.0,288.0,31390.0
2025-05-22 15:55:00,288.04,288.04,286.92,287.17,105901.0,288.04,288.04,286.92,287.17,105901.0
2025-05-23 09:30:00,281.82,283.25,281.46,283.25,9789.0,281.82,283.25,281.46,283.25,9789.0
2025-05-23 09:35:00,282.33,284.28,281.97,283.87,77266.0,282.33,284.28,281.97,283.87,77266.0
2025-05-23 09:40:00,283.88,284.33,283.63,284.09,23939.0,283.88,284.33,283.63,284.09,23939.0
2025-05-23 09:45:00,284.0,284.16,283.57,284.0,19350.0,284.0,284.16,283.57,284.0,19350.0
2025-05-23 09:50:00,284.12,284.78,283.94,284.26,17172.0,284.12,284.78,283.94,284.26,17172.0
2025-05-23 09:55:00,284.28,284.56,284.05,284.13,6047.0,284.28,284.56,284.05,284.13,6047.0
2025-05-23 10:00:00,284.17,285.03,284.17,285.03,7077.0,284.17,285.03,284.17,285.03,7077.0
2025-05-23 10:05:00,285.06,285.31,284.68,284.71,10059.0,285.06,285.31,284.68,284.71,10059.0
2025-05-23 10:10:00,284.37,285.06,284.3,284.55,18999.0,284.37,285.06,284.3,284.55,18999.0
2025-05-23 10:15:00,284.44,284.49,283.93,283.93,8789.0,284.44,284.49,283.93,283.93,8789.0
2025-05-23 10:20:00,283.87,284.82,283.57,284.73,6389.0,283.87,284.82,283.57,284.73,6389.0
2025-05-23 10:25:00,284.56,284.78,284.16,284.16,5425.0,284.56,284.78,284.16,284.16,5425.0
2025-05-23 10:30:00,284.38,284.99,284.32,284.99,2098.0,284.38,284.99,284.32,284.99,2098.0
2025-05-23 10:35:00,284.84,284.87,284.48,284.62,3775.0,284.84,284.87,284.48,284.62,3775.0
2025-05-23 10:40:00,284.82,285.18,284.46,285.03,4610.0,284.82,285.18,284.46,285.03,4610.0
2025-05-23 10:45:00,285.03,285.44,284.9,285.32,11902.0,285.03,285.44,284.9,285.32,11902.0
2025-05-23 10:50:00,285.28,285.42,284.57,284.57,6186.0,285.28,285.42,284.57,284.57,6186.0
2025-05-23 10:55:00,284.59,284.6,284.08,284.37,7058.0,284.59,284.6,284.08,284.37,7058.0
2025-05-23 11:00:00,284.37,284.67,284.0,284.67,4573.0,284.37,284.67,284.0,284.67,4573.0
2025-05-23 11:05:00,284.49,284.69,284.13,284.69,4616.0,284.49,284.69,284.13,284.69,4616.0
2025-05-23 11:10:00,284.58,284.66,284.16,284.53,5780.0,284.58,284.66,284.16,284.53,5780.0
2025-05-23 11:15:00,284.26,284.64,284.12,284.6,3183.0,284.26,284.64,284.12,284.6,3183.0
2025-05-23 11:20:00,284.65,284.95,284.65,284.86,4700.0,284.65,284.95,284.65,284.86,4700.0
2025-05-23 11:25:00,284.95,285.11,284.81,284.81,1800.0,284.95,285.11,284.81,284.81,1800.0
2025-05-23 11:30:00,284.98,285.45,284.98,285.33,4568.0,284.98,285.45,284.98,285.33,4568.0
2025-05-23 11:35:00,285.3,285.66,285.0,285.25,10140.0,285.3,285.66,285.0,285.25,10140.0
2025-05-23 11:40:00,285.45,285.45,285.25,285.39,1999.0,285.45,285.45,285.25,285.39,1999.0
2025-05-23 11:45:00,285.29,285.29,285.03,285.2,2200.0,285.29,285.29,285.03,285.2,2200.0
2025-05-23 11:50:00,285.06,285.17,284.76,284.8,4030.0,285.06,285.17,284.76,284.8,4030.0
2025-05-23 11:55:00,284.71,284.72,284.4,284.55,5330.0,284.71,284.72,284.4,284.55,5330.0
2025-05-23 12:00:00,284.68,285.15,284.5,284.56,6572.0,284.68,285.15,284.5,284.56,6572.0
2025-05-23 12:05:00,284.78,284.9,284.44,284.76,9292.0,284.78,284.9,284.44,284.76,9292.0
2025-05-23 12:10:00,284.77,285.0,284.77,285.0,1183.0,284.77,285.0,284.77,285.0,1183.0
2025-05-23 12:15:00,284.88,285.08,284.75,284.75,2250.0,284.88,285.08,284.75,284.75,2250.0
2025-05-23 12:20:00,284.88,285.53,284.88,285.38,6143.0,284.88,285.53,284.88,285.38,6143.0
2025-05-23 12:25:00,285.42,285.8,285.37,285.55,36744.0,285.42,285.8,285.37,285.55,36744.0
2025-05-23 12:30:00,285.45,285.54,284.84,284.98,13064.0,285.45,285.54,284.84,284.98,13064.0
2025-05-23 12:35:00,284.92,285.43,284.92,285.3,11629.0,284.92,285.43,284.92,285.3,11629.0
2025-05-23 12:40:00,285.28,285.46,285.13,285.23,7252.0,285.28,285.46,285.13,285.23,7252.0
2025-05-23 12:45:00,285.26,285.47,285.24,285.47,5082.0,285.26,285.47,285.24,285.47,5082.0
2025-05-23 12:50:00,285.49,285.6,285.29,285.46,5664.0,285.49,285.6,285.29,285.46,5664.0
2025-05-23 12:55:00,285.48,285.48,284.9,285.0,8803.0,285.48,285.48,284.9,285.0,8803.0
2025-05-23 13:00:00,285.0,285.26,284.94,285.21,29315.0,285.0,285.26,284.94,285.21,29315.0
2025-05-23 13:05:00,285.21,285.54,285.2,285.4,8909.0,285.21,285.54,285.2,285.4,8909.0
2025-05-23 13:10:00,285.4,285.69,285.37,285.54,8649.0,285.4,285.69,285.37,285.54,8649.0
2025-05-23 13:15:00,285.67,286.22,285.57,286.07,5961.0,285.67,286.22,285.57,286.07,5961.0
2025-05-23 13:20:00,286.07,286.26,285.89,286.14,4261.0,286.07,286.26,285.89,286.14,4261.0
2025-05-23 13:25:00,285.94,286.4,285.94,286.34,3921.0,285.94,286.4,285.94,286.34,3921.0
2025-05-23 13:30:00,286.24,286.47,286.09,286.1,7885.0,286.24,286.47,286.09,286.1,7885.0
2025-05-23 13:35:00,286.1,286.22,286.09,286.22,2283.0,286.1,286.22,286.09,286.22,2283.0
2025-05-23 13:40:00,286.1,286.17,285.88,286.11,5791.0,286.1,286.17,285.88,286.11,5791.0
2025-05-23 13:45:00,286.12,286.4,286.11,286.36,8478.0,286.12,286.4,286.11,286.36,8478.0
2025-05-23 13:50:00,286.36,286.77,286.35,286.55,10385.0,286.36,286.77,286.35,286.55,10385.0
2025-05-23 13:55:00,286.59,286.75,286.42,286.61,3106.0,286.59,286.75,286.42,286.61,3106.0
2025-05-23 14:00:00,286.6,286.9,286.6,286.87,2550.0,286.6,286.9,286.6,286.87,2550.0
2025-05-23 14:05:00,287.0,287.1,286.84,286.85,4868.0,287.0,287.1,286.84,286.85,4868.0
2025-05-23 14:10:00,286.76,286.78,286.52,286.68,4158.0,286.76,286.78,286.52,286.68,4158.0
2025-05-23 14:15:00,286.67,286.88,286.3,286.3,5415.0,286.67,286.88,286.3,286.3,5415.0
2025-05-23 14:20:00,286.31,286.31,285.87,286.12,14192.0,286.31,286.31,285.87,286.12,14192.0
2025-05-23 14:25:00,286.23,286.36,286.05,286.12,3739.0,286.23,286.36,286.05,286.12,3739.0
2025-05-23 14:30:00,286.19,286.55,286.19,286.55,2629.0,286.19,286.55,286.19,286.55,2629.0
2025-05-23 14:35:00,286.51,286.64,286.31,286.33,5115.0,286.51,286.64,286.31,286.33,5115.0
2025-05-23 14:40:00,286.33,286.44,286.3,286.4,2100.0,286.33,286.44,286.3,286.4,2100.0
2025-05-23 14:45:00,286.4,286.48,286.13,286.48,4308.0,286.4,286.48,286.13,286.48,4308.0
2025-05-23 14:50:00,286.48,286.63,286.41,286.63,2438.0,286.48,286.63,286.41,286.63,2438.0
2025-05-23 14:55:00,286.6,286.63,286.37,286.38,6822.0,286.6,286.63,286.37,286.38,6822.0
2025-05-23 15:00:00,286.36,286.46,286.26,286.42,5130.0,286.36,286.46,286.26,286.42,5130.0
2025-05-23 15:05:00,286.51,286.7,286.45,286.61,8404.0,286.51,286.7,286.45,286.61,8404.0
2025-05-23 15:10:00,286.57,286.95,286.57,286.74,18851.0,286.57,286.95,286.57,286.74,18851.0
2025-05-23 15:15:00,286.72,286.72,286.37,286.44,5661.0,286.72,286.72,286.37,286.44,5661.0
2025-05-23 15:20:00,286.26,286.38,286.01,286.13,4975.0,286.26,286.38,286.01,286.13,4975.0
2025-05-23 15:25:00,286.09,286.15,285.82,286.01,6432.0,286.09,286.15,285.82,286.01,6432.0
2025-05-23 15:30:00,286.0,286.09,285.77,286.02,14708.0,286.0,286.09,285.77,286.02,14708.0
2025-05-23 15:35:00,286.04,286.18,285.88,286.06,10274.0,286.04,286.18,285.88,286.06,10274.0
2025-05-23 15:40:00,286.17,286.36,285.97,286.1,9703.0,286.17,286.36,285.97,286.1,9703.0
2025-05-23 15:45:00,286.06,286.18,285.83,285.92,7223.0,286.06,286.18,285.83,285.92,7223.0
2025-05-23 15:50:00,285.85,286.06,285.09,285.25,30177.0,285.85,286.06,285.09,285.25,30177.0
2025-05-23 15:55:00,285.11,285.64,284.96,285.18,90299.0,285.11,285.64,284.96,285.18,90299.0
2025-05-27 09:30:00,290.53,290.77,288.74,289.05,83720.0,290.53,290.77,288.74,289.05,83720.0
2025-05-27 09:35:00,288.92,288.92,288.15,288.56,14441.0,288.92,288.92,288.15,288.56,14441.0
2025-05-27 09:40:00,288.68,288.81,288.36,288.57,13447.0,288.68,288.81,288.36,288.57,13447.0
2025-05-27 09:45:00,288.57,288.85,288.49,288.59,44622.0,288.57,288.85,288.49,288.59,44622.0
2025-05-27 09:50:00,288.53,288.92,288.18,288.69,13730.0,288.53,288.92,288.18,288.69,13730.0
2025-05-27 09:55:00,288.69,288.87,288.34,288.35,10208.0,288.69,288.87,288.34,288.35,10208.0
2025-05-27 10:00:00,288.53,289.15,288.52,289.07,21353.0,288.53,289.15,288.52,289.07,21353.0
2025-05-27 10:05:00,289.15,289.28,288.74,289.25,22688.0,289.15,289.28,288.74,289.25,22688.0
2025-05-27 10:10:00,289.35,289.76,289.24,289.7,7233.0,289.35,289.76,289.24,289.7,7233.0
2025-05-27 10:15:00,289.61,290.31,289.58,290.31,18220.0,289.61,290.31,289.58,290.31,18220.0
2025-05-27 10:20:00,290.33,291.05,290.32,290.76,22873.0,290.33,291.05,290.32,290.76,22873.0
2025-05-27 10:25:00,290.76,290.99,290.64,290.75,11749.0,290.76,290.99,290.64,290.75,11749.0
2025-05-27 10:30:00,290.86,291.17,290.86,290.93,11625.0,290.86,291.17,290.86,290.93,11625.0
2025-05-27 10:35:00,290.93,290.93,290.55,290.79,8651.0,290.93,290.93,290.55,290.79,8651.0
2025-05-27 10:40:00,290.79,290.86,290.55,290.67,6769.0,290.79,290.86,290.55,290.67,6769.0
2025-05-27 10:45:00,290.75,291.0,290.73,290.92,8079.0,290.75,291.0,290.73,290.92,8079.0
2025-05-27 10:50:00,290.83,291.25,290.83,291.16,9593.0,290.83,291.25,290.83,291.16,9593.0
2025-05-27 10:55:00,291.07,291.2,290.93,291.09,5749.0,291.07,291.2,290.93,291.09,5749.0
2025-05-27 11:00:00,291.18,291.44,291.08,291.43,16484.0,291.18,291.44,291.08,291.43,16484.0
2025-05-27 11:05:00,291.42,291.43,291.14,291.34,7537.0,291.42,291.43,291.14,291.34,7537.0
2025-05-27 11:10:00,291.27,291.49,291.16,291.49,9994.0,291.27,291.49,291.16,291.49,9994.0
2025-05-27 11:15:00,291.5,291.63,291.46,291.5,3260.0,291.5,291.63,291.46,291.5,3260.0
2025-05-27 11:20:00,291.43,291.48,291.13,291.31,6895.0,291.43,291.48,291.13,291.31,6895.0
2025-05-27 11:25:00,291.31,291.7,291.29,291.62,10574.0,291.31,291.7,291.29,291.62,10574.0
2025-05-27 11:30:00,291.51,291.55,291.38,291.55,9064.0,291.51,291.55,291.38,291.55,9064.0
2025-05-27 11:35:00,291.5,291.74,291.43,291.65,11006.0,291.5,291.74,291.43,291.65,11006.0
2025-05-27 11:40:00,291.7,291.88,291.57,291.81,8391.0,291.7,291.88,291.57,291.81,8391.0
2025-05-27 11:45:00,291.82,291.88,291.63,291.81,8112.0,291.82,291.88,291.63,291.81,8112.0
2025-05-27 11:50:00,291.81,292.04,291.74,292.04,10550.0,291.81,292.04,291.74,292.04,10550.0
2025-05-27 11:55:00,292.09,292.09,291.81,291.92,7048.0,292.09,292.09,291.81,291.92,7048.0
2025-05-27 12:00:00,291.92,292.32,291.87,292.18,11109.0,291.92,292.32,291.87,292.18,11109.0
2025-05-27 12:05:00,292.2,292.39,292.01,292.25,6877.0,292.2,292.39,292.01,292.25,6877.0
2025-05-27 12:10:00,292.18,292.42,291.95,291.96,34983.0,292.18,292.42,291.95,291.96,34983.0
2025-05-27 12:15:00,291.96,292.1,291.88,292.02,6815.0,291.96,292.1,291.88,292.02,6815.0
2025-05-27 12:20:00,292.03,292.31,291.96,292.31,9921.0,292.03,292.31,291.96,292.31,9921.0
2025-05-27 12:25:00,292.3,292.36,292.1,292.15,11980.0,292.3,292.36,292.1,292.15,11980.0
2025-05-27 12:30:00,292.15,292.29,292.07,292.19,12373.0,292.15,292.29,292.07,292.19,12373.0
2025-05-27 12:35:00,292.19,292.83,292.1,292.82,14412.0,292.19,292.83,292.1,292.82,14412.0
2025-05-27 12:40:00,292.86,292.94,292.63,292.8,10011.0,292.86,292.94,292.63,292.8,10011.0
2025-05-27 12:45:00,292.7,292.77,292.41,292.48,11774.0,292.7,292.77,292.41,292.48,11774.0
2025-05-27 12:50:00,292.45,292.63,292.43,292.54,3592.0,292.45,292.63,292.43,292.54,3592.0
2025-05-27 12:55:00,292.62,292.62,292.19,292.19,8428.0,292.62,292.62,292.19,292.19,8428.0
2025-05-27 13:00:00,292.27,292.47,292.2,292.38,10686.0,292.27,292.47,292.2,292.38,10686.0
2025-05-27 13:05:00,292.39,292.56,292.36,292.37,5062.0,292.39,292.56,292.36,292.37,5062.0
2025-05-27 13:10:00,292.42,292.5,292.25,292.48,4181.0,292.42,292.5,292.25,292.48,4181.0
2025-05-27 13:15:00,292.39,292.76,292.39,292.76,6670.0,292.39,292.76,292.39,292.76,6670.0
2025-05-27 13:20:00,292.8,292.88,292.67,292.69,9738.0,292.8,292.88,292.67,292.69,9738.0
2025-05-27 13:25:00,292.67,292.73,292.56,292.57,4641.0,292.67,292.73,292.56,292.57,4641.0
2025-05-27 13:30:00,292.61,292.64,292.44,292.63,9608.0,292.61,292.64,292.44,292.63,9608.0
2025-05-27 13:35:00,292.67,292.75,292.57,292.63,8086.0,292.67,292.75,292.57,292.63,8086.0
2025-05-27 13:40:00,292.63,292.79,292.62,292.77,6619.0,292.63,292.79,292.62,292.77,6619.0
2025-05-27 13:45:00,292.78,292.95,292.73,292.73,12504.0,292.78,292.95,292.73,292.73,12504.0
2025-05-27 13:50:00,292.9,292.97,292.84,292.88,6346.0,292.9,292.97,292.84,292.88,6346.0
2025-05-27 13:55:00,292.99,293.22,292.94,293.15,11151.0,292.99,293.22,292.94,293.15,11151.0
2025-05-27 14:00:00,293.21,293.35,292.97,293.02,9182.0,293.21,293.35,292.97,293.02,9182.0
2025-05-27 14:05:00,293.0,293.17,293.0,293.08,5677.0,293.0,293.17,293.0,293.08,5677.0
2025-05-27 14:10:00,293.13,293.24,293.04,293.22,9108.0,293.13,293.24,293.04,293.22,9108.0
2025-05-27 14:15:00,293.23,293.23,292.95,293.0,5610.0,293.23,293.23,292.95,293.0,5610.0
2025-05-27 14:20:00,292.93,292.97,292.84,292.92,11641.0,292.93,292.97,292.84,292.92,11641.0
2025-05-27 14:25:00,292.97,293.17,292.96,293.01,9179.0,292.97,293.17,292.96,293.01,9179.0
2025-05-27 14:30:00,293.05,293.35,293.05,293.29,10887.0,293.05,293.35,293.05,293.29,10887.0
2025-05-27 14:35:00,293.29,293.43,293.18,293.38,10297.0,293.29,293.43,293.18,293.38,10297.0
2025-05-27 14:40:00,293.38,293.42,293.27,293.27,6369.0,293.38,293.42,293.27,293.27,6369.0
2025-05-27 14:45:00,293.33,293.55,293.31,293.43,11905.0,293.33,293.55,293.31,293.43,11905.0
2025-05-27 14:50:00,293.46,293.51,293.34,293.42,12080.0,293.46,293.51,293.34,293.42,12080.0
2025-05-27 14:55:00,293.46,293.5,293.21,293.32,11220.0,293.46,293.5,293.21,293.32,11220.0
2025-05-27 15:00:00,293.29,293.54,293.13,293.52,11085.0,293.29,293.54,293.13,293.52,11085.0
2025-05-27 15:05:00,293.54,293.75,293.53,293.72,14573.0,293.54,293.75,293.53,293.72,14573.0
2025-05-27 15:10:00,293.72,293.73,293.4,293.47,17719.0,293.72,293.73,293.4,293.47,17719.0
2025-05-27 15:15:00,293.53,293.54,293.41,293.49,18968.0,293.53,293.54,293.41,293.49,18968.0
2025-05-27 15:20:00,293.52,293.54,293.28,293.44,12865.0,293.52,293.54,293.28,293.44,12865.0
2025-05-27 15:25:00,293.44,293.49,293.35,293.39,19874.0,293.44,293.49,293.35,293.39,19874.0
2025-05-27 15:30:00,293.29,293.37,293.12,293.37,23378.0,293.29,293.37,293.12,293.37,23378.0
2025-05-27 15:35:00,293.37,293.37,293.02,293.28,29994.0,293.37,293.37,293.02,293.28,29994.0
2025-05-27 15:40:00,293.26,293.38,293.11,293.27,22667.0,293.26,293.38,293.11,293.27,22667.0
2025-05-27 15:45:00,293.24,293.5,293.15,293.28,30145.0,293.24,293.5,293.15,293.28,30145.0
2025-05-27 15:50:00,293.24,293.69,293.23,293.68,60463.0,293.24,293.69,293.23,293.68,60463.0
2025-05-27 15:55:00,293.68,293.86,293.45,293.75,181364.0,293.68,293.86,293.45,293.75,181364.0
2025-05-28 09:30:00,293.47,294.84,293.46,294.71,25922.0,293.47,294.84,293.46,294.71,25922.0
2025-05-28 09:35:00,294.34,294.4,293.98,294.35,10616.0,294.34,294.4,293.98,294.35,10616.0
2025-05-28 09:40:00,294.25,294.54,293.98,294.41,9418.0,294.25,294.54,293.98,294.41,9418.0
2025-05-28 09:45:00,294.41,294.75,293.92,293.93,45080.0,294.41,294.75,293.92,293.93,45080.0
2025-05-28 09:50:00,293.81,293.81,293.18,293.19,8007.0,293.81,293.81,293.18,293.19,8007.0
2025-05-28 09:55:00,293.29,293.55,293.24,293.5,5951.0,293.29,293.55,293.24,293.5,5951.0
2025-05-28 10:00:00,293.47,293.6,293.29,293.29,11101.0,293.47,293.6,293.29,293.29,11101.0
2025-05-28 10:05:00,293.31,293.47,293.07,293.19,4633.0,293.31,293.47,293.07,293.19,4633.0
2025-05-28 10:10:00,293.07,293.23,292.53,292.54,9802.0,293.07,293.23,292.53,292.54,9802.0
2025-05-28 10:15:00,292.5,292.88,292.4,292.83,3429.0,292.5,292.88,292.4,292.83,3429.0
2025-05-28 10:20:00,292.91,293.12,292.72,293.12,4291.0,292.91,293.12,292.72,293.12,4291.0
2025-05-28 10:25:00,293.03,293.03,292.63,292.68,7899.0,293.03,293.03,292.63,292.68,7899.0
2025-05-28 10:30:00,292.67,292.89,292.66,292.86,4672.0,292.67,292.89,292.66,292.86,4672.0
2025-05-28 10:35:00,292.85,292.85,292.43,292.53,6329.0,292.85,292.85,292.43,292.53,6329.0
2025-05-28 10:40:00,292.58,293.02,292.58,292.59,4932.0,292.58,293.02,292.58,292.59,4932.0
2025-05-28 10:45:00,292.59,292.84,292.46,292.84,4520.0,292.59,292.84,292.46,292.84,4520.0
2025-05-28 10:50:00,292.73,292.73,292.38,292.41,6446.0,292.73,292.73,292.38,292.41,6446.0
2025-05-28 10:55:00,292.5,292.66,292.46,292.64,5536.0,292.5,292.66,292.46,292.64,5536.0
2025-05-28 11:00:00,292.66,293.36,292.66,293.24,19371.0,292.66,293.36,292.66,293.24,19371.0
2025-05-28 11:05:00,293.3,293.31,293.14,293.14,3603.0,293.3,293.31,293.14,293.14,3603.0
2025-05-28 11:10:00,293.18,293.47,293.18,293.23,3422.0,293.18,293.47,293.18,293.23,3422.0
2025-05-28 11:15:00,293.13,293.3,293.13,293.22,5258.0,293.13,293.3,293.13,293.22,5258.0
2025-05-28 11:20:00,293.3,293.54,293.14,293.16,6225.0,293.3,293.54,293.14,293.16,6225.0
2025-05-28 11:25:00,293.14,293.19,293.06,293.12,2779.0,293.14,293.19,293.06,293.12,2779.0
2025-05-28 11:30:00,293.06,293.21,292.97,292.98,6602.0,293.06,293.21,292.97,292.98,6602.0
2025-05-28 11:35:00,293.03,293.37,292.83,293.28,6105.0,293.03,293.37,292.83,293.28,6105.0
2025-05-28 11:40:00,293.28,293.5,293.21,293.22,4202.0,293.28,293.5,293.21,293.22,4202.0
2025-05-28 11:45:00,293.29,293.72,293.24,293.6,5215.0,293.29,293.72,293.24,293.6,5215.0
2025-05-28 11:50:00,293.64,293.83,293.59,293.71,1704.0,293.64,293.83,293.59,293.71,1704.0
2025-05-28 11:55:00,293.77,293.82,293.41,293.45,4782.0,293.77,293.82,293.41,293.45,4782.0
2025-05-28 12:00:00,293.33,293.92,293.33,293.8,7978.0,293.33,293.92,293.33,293.8,7978.0
2025-05-28 12:05:00,293.73,293.92,293.69,293.83,3079.0,293.73,293.92,293.69,293.83,3079.0
2025-05-28 12:10:00,293.84,293.9,293.62,293.73,4415.0,293.84,293.9,293.62,293.73,4415.0
2025-05-28 12:15:00,293.74,293.81,293.68,293.81,1410.0,293.74,293.81,293.68,293.81,1410.0
2025-05-28 12:20:00,293.82,293.99,293.74,293.99,10437.0,293.82,293.99,293.74,293.99,10437.0
2025-05-28 12:25:00,293.91,294.08,293.86,294.07,4162.0,293.91,294.08,293.86,294.07,4162.0
2025-05-28 12:30:00,294.04,294.09,293.76,293.81,11048.0,294.04,294.09,293.76,293.81,11048.0
2025-05-28 12:35:00,293.84,294.28,293.84,294.11,6412.0,293.84,294.28,293.84,294.11,6412.0
2025-05-28 12:40:00,294.1,294.15,294.01,294.12,6966.0,294.1,294.15,294.01,294.12,6966.0
2025-05-28 12:45:00,294.06,294.18,294.06,294.12,5622.0,294.06,294.18,294.06,294.12,5622.0
2025-05-28 12:50:00,294.15,294.17,293.85,293.93,7400.0,294.15,294.17,293.85,293.93,7400.0
2025-05-28 12:55:00,293.87,294.22,293.87,294.18,6576.0,293.87,294.22,293.87,294.18,6576.0
2025-05-28 13:00:00,294.16,294.69,294.08,294.54,10501.0,294.16,294.69,294.08,294.54,10501.0
2025-05-28 13:05:00,294.47,294.69,294.46,294.57,4321.0,294.47,294.69,294.46,294.57,4321.0
2025-05-28 13:10:00,294.62,294.62,294.42,294.51,11898.0,294.62,294.62,294.42,294.51,11898.0
2025-05-28 13:15:00,294.61,294.97,294.61,294.97,5480.0,294.61,294.97,294.61,294.97,5480.0
2025-05-28 13:20:00,294.97,295.1,294.75,294.85,11313.0,294.97,295.1,294.75,294.85,11313.0
2025-05-28 13:25:00,294.82,294.82,294.53,294.62,8000.0,294.82,294.82,294.53,294.62,8000.0
2025-05-28 13:30:00,294.62,294.78,294.48,294.66,5944.0,294.62,294.78,294.48,294.66,5944.0
2025-05-28 13:35:00,294.62,294.8,294.53,294.73,5862.0,294.62,294.8,294.53,294.73,5862.0
2025-05-28 13:40:00,294.74,294.74,294.42,294.63,5059.0,294.74,294.74,294.42,294.63,5059.0
2025-05-28 13:45:00,294.59,294.84,294.58,294.79,5770.0,294.59,294.84,294.58,294.79,5770.0
2025-05-28 13:50:00,294.76,294.78,294.56,294.77,9953.0,294.76,294.78,294.56,294.77,9953.0
2025-05-28 13:55:00,294.76,295.04,294.76,294.77,15875.0,294.76,295.04,294.76,294.77,15875.0
2025-05-28 14:00:00,294.84,295.25,294.84,295.18,9229.0,294.84,295.25,294.84,295.18,9229.0
2025-05-28 14:05:00,295.13,295.14,294.91,295.13,5785.0,295.13,295.14,294.91,295.13,5785.0
2025-05-28 14:10:00,295.13,295.38,295.07,295.28,9844.0,295.13,295.38,295.07,295.28,9844.0
2025-05-28 14:15:00,295.28,295.3,295.02,295.03,6425.0,295.28,295.3,295.02,295.03,6425.0
2025-05-28 14:20:00,295.07,295.14,294.86,295.1,7594.0,295.07,295.14,294.86,295.1,7594.0
2025-05-28 14:25:00,295.14,295.22,295.08,295.17,7476.0,295.14,295.22,295.08,295.17,7476.0
2025-05-28 14:30:00,295.22,295.37,295.13,295.2,13201.0,295.22,295.37,295.13,295.2,13201.0
2025-05-28 14:35:00,295.2,295.31,295.1,295.11,6895.0,295.2,295.31,295.1,295.11,6895.0
2025-05-28 14:40:00,295.15,295.28,295.15,295.21,2910.0,295.15,295.28,295.15,295.21,2910.0
2025-05-28 14:45:00,295.22,295.22,295.0,295.01,9651.0,295.22,295.22,295.0,295.01,9651.0
2025-05-28 14:50:00,295.0,295.01,293.82,294.35,12922.0,295.0,295.01,293.82,294.35,12922.0
2025-05-28 14:55:00,294.34,294.74,294.31,294.62,8243.0,294.34,294.74,294.31,294.62,8243.0
2025-05-28 15:00:00,294.63,294.72,294.39,294.64,12406.0,294.63,294.72,294.39,294.64,12406.0
2025-05-28 15:05:00,294.72,295.06,294.72,294.91,9443.0,294.72,295.06,294.72,294.91,9443.0
2025-05-28 15:10:00,294.83,294.91,294.38,294.63,15111.0,294.83,294.91,294.38,294.63,15111.0
2025-05-28 15:15:00,294.63,294.64,294.31,294.41,6831.0,294.63,294.64,294.31,294.41,6831.0
2025-05-28 15:20:00,294.44,294.46,294.2,294.37,9284.0,294.44,294.46,294.2,294.37,9284.0
2025-05-28 15:25:00,294.41,294.41,294.18,294.18,8315.0,294.41,294.41,294.18,294.18,8315.0
2025-05-28 15:30:00,294.18,294.27,293.97,294.1,17479.0,294.18,294.27,293.97,294.1,17479.0
2025-05-28 15:35:00,294.11,294.11,293.88,293.92,14566.0,294.11,294.11,293.88,293.92,14566.0
2025-05-28 15:40:00,293.99,294.02,293.78,293.79,17636.0,293.99,294.02,293.78,293.79,17636.0
2025-05-28 15:45:00,293.82,293.97,293.67,293.72,14397.0,293.82,293.97,293.67,293.72,14397.0
2025-05-28 15:50:00,293.67,293.67,293.09,293.28,23710.0,293.67,293.67,293.09,293.28,23710.0
2025-05-28 15:55:00,293.2,293.51,292.99,293.47,89065.0,293.2,293.51,292.99,293.47,89065.0
2025-05-29 09:30:00,296.26,296.61,294.32,294.5,32534.0,296.26,296.61,294.32,294.5,32534.0
2025-05-29 09:35:00,294.07,294.42,294.0,294.26,10453.0,294.07,294.42,294.0,294.26,10453.0
2025-05-29 09:40:00,294.29,294.36,293.63,293.72,11601.0,294.29,294.36,293.63,293.72,11601.0
2025-05-29 09:45:00,293.55,293.83,293.19,293.7,7478.0,293.55,293.83,293.19,293.7,7478.0
2025-05-29 09:50:00,293.69,294.49,293.45,294.46,10076.0,293.69,294.49,293.45,294.46,10076.0
2025-05-29 09:55:00,294.47,294.57,293.81,294.41,6618.0,294.47,294.57,293.81,294.41,6618.0
2025-05-29 10:00:00,294.44,295.04,294.43,294.89,5973.0,294.44,295.04,294.43,294.89,5973.0
2025-05-29 10:05:00,294.85,294.87,293.62,293.73,8981.0,294.85,294.87,293.62,293.73,8981.0
2025-05-29 10:10:00,294.04,294.23,293.78,294.23,6682.0,294.04,294.23,293.78,294.23,6682.0
2025-05-29 10:15:00,294.24,294.61,293.75,293.84,11066.0,294.24,294.61,293.75,293.84,11066.0
2025-05-29 10:20:00,293.89,294.41,293.85,294.32,5039.0,293.89,294.41,293.85,294.32,5039.0
2025-05-29 10:25:00,294.5,295.01,294.46,294.94,4387.0,294.5,295.01,294.46,294.94,4387.0
2025-05-29 10:30:00,294.92,295.31,294.2,294.21,10372.0,294.92,295.31,294.2,294.21,10372.0
2025-05-29 10:35:00,294.19,294.63,294.16,294.16,9779.0,294.19,294.63,294.16,294.16,9779.0
2025-05-29 10:40:00,294.27,294.27,293.74,294.22,9096.0,294.27,294.27,293.74,294.22,9096.0
2025-05-29 10:45:00,294.1,294.37,294.02,294.09,8668.0,294.1,294.37,294.02,294.09,8668.0
2025-05-29 10:50:00,294.07,294.45,293.9,294.3,10659.0,294.07,294.45,293.9,294.3,10659.0
2025-05-29 10:55:00,294.27,294.65,294.21,294.52,5547.0,294.27,294.65,294.21,294.52,5547.0
2025-05-29 11:00:00,294.36,294.53,293.94,293.97,6797.0,294.36,294.53,293.94,293.97,6797.0
2025-05-29 11:05:00,293.83,294.22,293.8,294.07,7582.0,293.83,294.22,293.8,294.07,7582.0
2025-05-29 11:10:00,294.03,294.44,293.97,293.97,5266.0,294.03,294.44,293.97,293.97,5266.0
2025-05-29 11:15:00,293.97,294.44,293.97,294.31,8868.0,293.97,294.44,293.97,294.31,8868.0
2025-05-29 11:20:00,294.2,294.78,294.14,294.75,8483.0,294.2,294.78,294.14,294.75,8483.0
2025-05-29 11:25:00,294.91,295.09,294.73,294.8,8295.0,294.91,295.09,294.73,294.8,8295.0
2025-05-29 11:30:00,294.92,294.95,293.85,293.99,5749.0,294.92,294.95,293.85,293.99,5749.0
2025-05-29 11:35:00,294.0,294.18,293.69,293.76,3289.0,294.0,294.18,293.69,293.76,3289.0
2025-05-29 11:40:00,293.75,294.08,293.75,294.02,1524.0,293.75,294.08,293.75,294.02,1524.0
2025-05-29 11:45:00,294.09,294.23,293.75,294.11,5656.0,294.09,294.23,293.75,294.11,5656.0
2025-05-29 11:50:00,294.21,294.65,294.2,294.31,7557.0,294.21,294.65,294.2,294.31,7557.0
2025-05-29 11:55:00,294.31,294.39,292.89,293.1,8440.0,294.31,294.39,292.89,293.1,8440.0
2025-05-29 12:00:00,293.18,293.3,292.8,293.04,5560.0,293.18,293.3,292.8,293.04,5560.0
2025-05-29 12:05:00,293.11,293.31,292.96,293.16,3535.0,293.11,293.31,292.96,293.16,3535.0
2025-05-29 12:10:00,293.22,293.74,293.21,293.74,6607.0,293.22,293.74,293.21,293.74,6607.0
2025-05-29 12:15:00,293.73,294.23,293.73,294.23,6963.0,293.73,294.23,293.73,294.23,6963.0
2025-05-29 12:20:00,294.17,294.28,293.84,294.0,18581.0,294.17,294.28,293.84,294.0,18581.0
2025-05-29 12:25:00,294.0,294.14,293.95,294.1,4370.0,294.0,294.14,293.95,294.1,4370.0
2025-05-29 12:30:00,294.09,294.35,293.99,294.0,24419.0,294.09,294.35,293.99,294.0,24419.0
2025-05-29 12:35:00,293.98,294.14,293.82,294.08,13824.0,293.98,294.14,293.82,294.08,13824.0
2025-05-29 12:40:00,294.06,294.15,293.9,294.11,6836.0,294.06,294.15,293.9,294.11,6836.0
2025-05-29 12:45:00,294.23,294.25,293.75,293.88,9439.0,294.23,294.25,293.75,293.88,9439.0
2025-05-29 12:50:00,293.95,294.08,293.81,294.05,7997.0,293.95,294.08,293.81,294.05,7997.0
2025-05-29 12:55:00,294.06,294.51,294.0,294.19,37516.0,294.06,294.51,294.0,294.19,37516.0
2025-05-29 13:00:00,294.33,294.79,294.32,294.6,4863.0,294.33,294.79,294.32,294.6,4863.0
2025-05-29 13:05:00,294.6,294.63,294.41,294.47,4808.0,294.6,294.63,294.41,294.47,4808.0
2025-05-29 13:10:00,294.53,294.86,294.53,294.76,6073.0,294.53,294.86,294.53,294.76,6073.0
2025-05-29 13:15:00,294.76,294.77,294.53,294.54,7518.0,294.76,294.77,294.53,294.54,7518.0
2025-05-29 13:20:00,294.66,294.84,294.54,294.54,5928.0,294.66,294.84,294.54,294.54,5928.0
2025-05-29 13:25:00,294.61,294.64,294.19,294.36,9403.0,294.61,294.64,294.19,294.36,9403.0
2025-05-29 13:30:00,294.35,294.86,294.24,294.79,39289.0,294.35,294.86,294.24,294.79,39289.0
2025-05-29 13:35:00,294.74,295.18,294.74,295.1,19973.0,294.74,295.18,294.74,295.1,19973.0
2025-05-29 13:40:00,295.09,295.41,295.06,295.25,17542.0,295.09,295.41,295.06,295.25,17542.0
2025-05-29 13:45:00,295.25,295.45,294.77,294.77,28118.0,295.25,295.45,294.77,294.77,28118.0
2025-05-29 13:50:00,294.94,295.24,294.93,295.07,8013.0,294.94,295.24,294.93,295.07,8013.0
2025-05-29 13:55:00,294.91,295.04,294.59,294.81,8504.0,294.91,295.04,294.59,294.81,8504.0
2025-05-29 14:00:00,294.97,295.15,294.97,295.13,3378.0,294.97,295.15,294.97,295.13,3378.0
2025-05-29 14:05:00,295.17,295.25,295.04,295.18,5437.0,295.17,295.25,295.04,295.18,5437.0
2025-05-29 14:10:00,295.17,295.29,294.93,295.21,8051.0,295.17,295.29,294.93,295.21,8051.0
2025-05-29 14:15:00,295.17,295.17,294.52,294.56,11131.0,295.17,295.17,294.52,294.56,11131.0
2025-05-29 14:20:00,294.48,294.68,294.38,294.47,6283.0,294.48,294.68,294.38,294.47,6283.0
2025-05-29 14:25:00,294.58,294.89,294.58,294.69,4085.0,294.58,294.89,294.58,294.69,4085.0
2025-05-29 14:30:00,294.84,295.12,294.68,294.99,4650.0,294.84,295.12,294.68,294.99,4650.0
2025-05-29 14:35:00,295.04,295.34,295.03,295.22,6993.0,295.04,295.34,295.03,295.22,6993.0
2025-05-29 14:40:00,295.22,295.37,295.0,295.04,24602.0,295.22,295.37,295.0,295.04,24602.0
2025-05-29 14:45:00,295.25,295.34,295.19,295.23,5162.0,295.25,295.34,295.19,295.23,5162.0
2025-05-29 14:50:00,295.32,295.46,295.26,295.29,6401.0,295.32,295.46,295.26,295.29,6401.0
2025-05-29 14:55:00,295.24,295.42,294.77,295.0,11232.0,295.24,295.42,294.77,295.0,11232.0
2025-05-29 15:00:00,295.0,295.24,294.92,295.1,6065.0,295.0,295.24,294.92,295.1,6065.0
2025-05-29 15:05:00,295.1,295.16,294.63,294.75,21433.0,295.1,295.16,294.63,294.75,21433.0
2025-05-29 15:10:00,294.8,295.01,294.66,294.81,11418.0,294.8,295.01,294.66,294.81,11418.0
2025-05-29 15:15:00,294.73,295.13,294.64,295.06,9991.0,294.73,295.13,294.64,295.06,9991.0
2025-05-29 15:20:00,295.06,295.25,294.93,295.05,11083.0,295.06,295.25,294.93,295.05,11083.0
2025-05-29 15:25:00,295.02,295.2,294.79,294.81,12586.0,295.02,295.2,294.79,294.81,12586.0
2025-05-29 15:30:00,294.81,295.1,294.81,295.06,18144.0,294.81,295.1,294.81,295.06,18144.0
2025-05-29 15:35:00,295.03,295.22,294.95,295.02,18134.0,295.03,295.22,294.95,295.02,18134.0
2025-05-29 15:40:00,295.04,295.52,295.01,295.33,19275.0,295.04,295.52,295.01,295.33,19275.0
2025-05-29 15:45:00,295.42,295.76,295.32,295.56,20115.0,295.42,295.76,295.32,295.56,20115.0
2025-05-29 15:50:00,295.71,295.86,295.17,295.28,25129.0,295.71,295.86,295.17,295.28,25129.0
2025-05-29 15:55:00,295.3,295.67,295.16,295.49,83261.0,295.3,295.67,295.16,295.49,83261.0
2025-05-30 09:30:00,294.97,295.68,294.04,295.6,69193.0,294.97,295.68,294.04,295.6,69193.0
2025-05-30 09:35:00,295.59,295.59,294.13,294.18,26047.0,295.59,295.59,294.13,294.18,26047.0
2025-05-30 09:40:00,294.15,294.4,293.67,293.71,12921.0,294.15,294.4,293.67,293.71,12921.0
2025-05-30 09:45:00,293.55,294.11,293.45,293.45,15276.0,293.55,294.11,293.45,293.45,15276.0
2025-05-30 09:50:00,293.45,293.74,292.79,293.65,15174.0,293.45,293.74,292.79,293.65,15174.0
2025-05-30 09:55:00,293.75,293.76,293.21,293.23,10472.0,293.75,293.76,293.21,293.23,10472.0
2025-05-30 10:00:00,293.42,294.03,293.42,293.78,9520.0,293.42,294.03,293.42,293.78,9520.0
2025-05-30 10:05:00,294.0,294.65,293.96,294.64,8606.0,294.0,294.65,293.96,294.64,8606.0
2025-05-30 10:10:00,294.57,295.0,294.39,294.84,6411.0,294.57,295.0,294.39,294.84,6411.0
2025-05-30 10:15:00,294.84,295.13,294.7,294.84,6717.0,294.84,295.13,294.7,294.84,6717.0
2025-05-30 10:20:00,294.93,295.04,294.71,294.78,7803.0,294.93,295.04,294.71,294.78,7803.0
2025-05-30 10:25:00,294.91,294.97,294.66,294.69,4169.0,294.91,294.97,294.66,294.69,4169.0
2025-05-30 10:30:00,294.75,295.27,294.72,295.25,6294.0,294.75,295.27,294.72,295.25,6294.0
2025-05-30 10:35:00,295.14,295.46,295.04,295.45,5328.0,295.14,295.46,295.04,295.45,5328.0
2025-05-30 10:40:00,295.46,295.46,294.94,294.95,6871.0,295.46,295.46,294.94,294.95,6871.0
2025-05-30 10:45:00,294.82,295.03,294.71,294.83,11169.0,294.82,295.03,294.71,294.83,11169.0
2025-05-30 10:50:00,294.81,294.83,294.37,294.54,18702.0,294.81,294.83,294.37,294.54,18702.0
2025-05-30 10:55:00,294.59,294.89,294.25,294.38,5202.0,294.59,294.89,294.25,294.38,5202.0
2025-05-30 11:00:00,294.35,294.66,294.34,294.56,5764.0,294.35,294.66,294.34,294.56,5764.0
2025-05-30 11:05:00,294.56,294.76,294.3,294.39,7162.0,294.56,294.76,294.3,294.39,7162.0
2025-05-30 11:10:00,294.55,294.57,294.33,294.39,2603.0,294.55,294.57,294.33,294.39,2603.0
2025-05-30 11:15:00,294.28,294.32,294.06,294.08,4912.0,294.28,294.32,294.06,294.08,4912.0
2025-05-30 11:20:00,294.25,294.6,294.23,294.53,5690.0,294.25,294.6,294.23,294.53,5690.0
2025-05-30 11:25:00,294.48,294.84,294.45,294.74,4547.0,294.48,294.84,294.45,294.74,4547.0
2025-05-30 11:30:00,294.71,294.76,293.99,294.08,10279.0,294.71,294.76,293.99,294.08,10279.0
2025-05-30 11:35:00,294.08,294.46,294.08,294.37,10921.0,294.08,294.46,294.08,294.37,10921.0
2025-05-30 11:40:00,294.31,294.32,293.7,293.7,4216.0,294.31,294.32,293.7,293.7,4216.0
2025-05-30 11:45:00,293.75,294.03,293.64,294.02,6702.0,293.75,294.03,293.64,294.02,6702.0
2025-05-30 11:50:00,294.15,294.15,293.75,294.01,12868.0,294.15,294.15,293.75,294.01,12868.0
2025-05-30 11:55:00,294.01,294.21,294.01,294.11,10478.0,294.01,294.21,294.01,294.11,10478.0
2025-05-30 12:00:00,294.11,294.37,293.92,294.16,9810.0,294.11,294.37,293.92,294.16,9810.0
2025-05-30 12:05:00,294.09,294.51,294.08,294.51,27256.0,294.09,294.51,294.08,294.51,27256.0
2025-05-30 12:10:00,294.53,294.56,294.27,294.33,8162.0,294.53,294.56,294.27,294.33,8162.0
2025-05-30 12:15:00,294.27,294.43,293.76,293.94,8757.0,294.27,294.43,293.76,293.94,8757.0
2025-05-30 12:20:00,294.04,294.09,293.62,293.75,5844.0,294.04,294.09,293.62,293.75,5844.0
2025-05-30 12:25:00,293.71,293.85,292.34,292.66,27225.0,293.71,293.85,292.34,292.66,27225.0
2025-05-30 12:30:00,292.66,292.73,291.63,292.0,13476.0,292.66,292.73,291.63,292.0,13476.0
2025-05-30 12:35:00,291.96,292.66,291.75,292.63,10546.0,291.96,292.66,291.75,292.63,10546.0
2025-05-30 12:40:00,292.54,292.83,292.33,292.39,7279.0,292.54,292.83,292.33,292.39,7279.0
2025-05-30 12:45:00,292.37,292.53,292.23,292.31,11130.0,292.37,292.53,292.23,292.31,11130.0
2025-05-30 12:50:00,292.22,292.24,291.92,292.0,6667.0,292.22,292.24,291.92,292.0,6667.0
2025-05-30 12:55:00,292.03,292.19,291.93,292.18,11519.0,292.03,292.19,291.93,292.18,11519.0
2025-05-30 13:00:00,292.14,292.53,291.92,292.48,22259.0,292.14,292.53,291.92,292.48,22259.0
2025-05-30 13:05:00,292.55,293.06,292.44,292.97,6188.0,292.55,293.06,292.44,292.97,6188.0
2025-05-30 13:10:00,292.93,292.93,292.63,292.71,5340.0,292.93,292.93,292.63,292.71,5340.0
2025-05-30 13:15:00,292.73,292.95,292.54,292.86,12318.0,292.73,292.95,292.54,292.86,12318.0
2025-05-30 13:20:00,292.93,293.02,292.53,292.88,8206.0,292.93,293.02,292.53,292.88,8206.0
2025-05-30 13:25:00,292.79,293.01,292.73,292.99,8214.0,292.79,293.01,292.73,292.99,8214.0
2025-05-30 13:30:00,293.08,293.31,293.03,293.21,10441.0,293.08,293.31,293.03,293.21,10441.0
2025-05-30 13:35:00,293.14,293.43,293.06,293.21,9170.0,293.14,293.43,293.06,293.21,9170.0
2025-05-30 13:40:00,293.4,293.5,293.23,293.26,9508.0,293.4,293.5,293.23,293.26,9508.0
2025-05-30 13:45:00,293.21,293.51,293.21,293.48,8187.0,293.21,293.51,293.21,293.48,8187.0
2025-05-30 13:50:00,293.46,293.84,293.43,293.8,4276.0,293.46,293.84,293.43,293.8,4276.0
2025-05-30 13:55:00,293.81,293.81,293.13,293.15,8553.0,293.81,293.81,293.13,293.15,8553.0
2025-05-30 14:00:00,293.23,293.56,293.2,293.28,12174.0,293.23,293.56,293.2,293.28,12174.0
2025-05-30 14:05:00,293.27,293.8,293.11,293.68,8558.0,293.27,293.8,293.11,293.68,8558.0
2025-05-30 14:10:00,293.79,293.85,293.57,293.63,5875.0,293.79,293.85,293.57,293.63,5875.0
2025-05-30 14:15:00,293.6,294.16,293.4,294.06,27487.0,293.6,294.16,293.4,294.06,27487.0
2025-05-30 14:20:00,294.14,294.29,293.92,294.12,17346.0,294.14,294.29,293.92,294.12,17346.0
2025-05-30 14:25:00,294.16,294.38,294.04,294.11,6206.0,294.16,294.38,294.04,294.11,6206.0
2025-05-30 14:30:00,294.2,294.25,293.89,293.96,12230.0,294.2,294.25,293.89,293.96,12230.0
2025-05-30 14:35:00,294.0,294.3,293.97,294.17,9382.0,294.0,294.3,293.97,294.17,9382.0
2025-05-30 14:40:00,294.22,294.28,293.95,294.03,7585.0,294.22,294.28,293.95,294.03,7585.0
2025-05-30 14:45:00,294.03,294.37,293.99,294.37,6949.0,294.03,294.37,293.99,294.37,6949.0
2025-05-30 14:50:00,294.33,294.57,294.32,294.47,9591.0,294.33,294.57,294.32,294.47,9591.0
2025-05-30 14:55:00,294.47,294.51,294.25,294.36,7354.0,294.47,294.51,294.25,294.36,7354.0
2025-05-30 15:00:00,294.36,294.68,294.36,294.68,9471.0,294.36,294.68,294.36,294.68,9471.0
2025-05-30 15:05:00,294.68,294.91,294.53,294.53,11706.0,294.68,294.91,294.53,294.53,11706.0
2025-05-30 15:10:00,294.56,294.91,294.47,294.81,9591.0,294.56,294.91,294.47,294.81,9591.0
2025-05-30 15:15:00,294.79,295.44,294.76,295.24,11265.0,294.79,295.44,294.76,295.24,11265.0
2025-05-30 15:20:00,295.19,295.49,295.13,295.48,13631.0,295.19,295.49,295.13,295.48,13631.0
2025-05-30 15:25:00,295.47,295.75,295.46,295.65,9995.0,295.47,295.75,295.46,295.65,9995.0
2025-05-30 15:30:00,295.64,295.64,295.16,295.3,22214.0,295.64,295.64,295.16,295.3,22214.0
2025-05-30 15:35:00,295.34,295.65,295.19,295.34,23579.0,295.34,295.65,295.19,295.34,23579.0
2025-05-30 15:40:00,295.35,295.35,294.79,295.1,19433.0,295.35,295.35,294.79,295.1,19433.0
2025-05-30 15:45:00,295.09,295.09,294.53,294.56,50492.0,295.09,295.09,294.53,294.56,50492.0
2025-05-30 15:50:00,294.56,295.17,294.02,294.42,45120.0,294.56,295.17,294.02,294.42,45120.0
2025-05-30 15:55:00,294.44,295.01,293.73,293.89,324012.0,294.44,295.01,293.73,293.89,324012.0
2025-06-02 09:30:00,292.35,293.74,291.21,293.56,35809.0,292.35,293.74,291.21,293.56,35809.0
2025-06-02 09:35:00,293.33,293.42,292.63,292.81,15308.0,293.33,293.42,292.63,292.81,15308.0
2025-06-02 09:40:00,292.73,292.82,291.72,291.72,12020.0,292.73,292.82,291.72,291.72,12020.0
2025-06-02 09:45:00,291.84,291.92,291.0,291.26,11646.0,291.84,291.92,291.0,291.26,11646.0
2025-06-02 09:50:00,291.0,291.25,290.57,291.0,31883.0,291.0,291.25,290.57,291.0,31883.0
2025-06-02 09:55:00,290.95,291.66,290.58,291.34,14268.0,290.95,291.66,290.58,291.34,14268.0
2025-06-02 10:00:00,291.23,291.51,290.33,291.06,12637.0,291.23,291.51,290.33,291.06,12637.0
2025-06-02 10:05:00,291.06,291.96,290.84,291.47,8213.0,291.06,291.96,290.84,291.47,8213.0
2025-06-02 10:10:00,291.49,291.67,291.09,291.4,11918.0,291.49,291.67,291.09,291.4,11918.0
2025-06-02 10:15:00,291.35,291.38,290.95,290.95,7861.0,291.35,291.38,290.95,290.95,7861.0
2025-06-02 10:20:00,290.87,292.4,290.71,291.81,9276.0,290.87,292.4,290.71,291.81,9276.0
2025-06-02 10:25:00,291.81,292.17,291.81,292.11,4500.0,291.81,292.17,291.81,292.11,4500.0
2025-06-02 10:30:00,292.06,292.62,291.99,292.51,7926.0,292.06,292.62,291.99,292.51,7926.0
2025-06-02 10:35:00,292.6,292.75,292.05,292.18,9457.0,292.6,292.75,292.05,292.18,9457.0
2025-06-02 10:40:00,292.16,292.16,291.77,292.0,6604.0,292.16,292.16,291.77,292.0,6604.0
2025-06-02 10:45:00,291.86,292.38,291.86,292.38,14404.0,291.86,292.38,291.86,292.38,14404.0
2025-06-02 10:50:00,292.38,292.64,292.3,292.47,8334.0,292.38,292.64,292.3,292.47,8334.0
2025-06-02 10:55:00,292.48,293.02,292.45,292.9,12574.0,292.48,293.02,292.45,292.9,12574.0
2025-06-02 11:00:00,292.95,293.16,292.77,292.92,17310.0,292.95,293.16,292.77,292.92,17310.0
2025-06-02 11:05:00,292.83,293.16,292.64,292.85,16854.0,292.83,293.16,292.64,292.85,16854.0
2025-06-02 11:10:00,292.85,293.38,292.76,293.28,11681.0,292.85,293.38,292.76,293.28,11681.0
2025-06-02 11:15:00,293.29,293.5,293.13,293.39,4492.0,293.29,293.5,293.13,293.39,4492.0
2025-06-02 11:20:00,293.39,293.68,293.12,293.3,5150.0,293.39,293.68,293.12,293.3,5150.0
2025-06-02 11:25:00,293.26,293.36,292.77,293.1,25408.0,293.26,293.36,292.77,293.1,25408.0
2025-06-02 11:30:00,293.02,293.47,292.98,293.18,7021.0,293.02,293.47,292.98,293.18,7021.0
2025-06-02 11:35:00,293.15,293.35,293.08,293.31,5843.0,293.15,293.35,293.08,293.31,5843.0
2025-06-02 11:40:00,293.22,293.68,293.2,293.68,4152.0,293.22,293.68,293.2,293.68,4152.0
2025-06-02 11:45:00,293.71,293.84,293.56,293.67,5421.0,293.71,293.84,293.56,293.67,5421.0
2025-06-02 11:50:00,293.69,294.06,293.68,294.06,2400.0,293.69,294.06,293.68,294.06,2400.0
2025-06-02 11:55:00,294.15,294.16,293.52,293.75,7441.0,294.15,294.16,293.52,293.75,7441.0
2025-06-02 12:00:00,293.59,293.66,293.24,293.29,6262.0,293.59,293.66,293.24,293.29,6262.0
2025-06-02 12:05:00,293.38,293.58,293.21,293.58,7598.0,293.38,293.58,293.21,293.58,7598.0
2025-06-02 12:10:00,293.69,293.89,293.63,293.89,4795.0,293.69,293.89,293.63,293.89,4795.0
2025-06-02 12:15:00,293.89,293.92,293.59,293.92,4828.0,293.89,293.92,293.59,293.92,4828.0
2025-06-02 12:20:00,293.98,293.98,293.85,293.86,2508.0,293.98,293.98,293.85,293.86,2508.0
2025-06-02 12:25:00,293.89,293.9,293.41,293.54,4626.0,293.89,293.9,293.41,293.54,4626.0
2025-06-02 12:30:00,293.65,293.74,293.49,293.7,6080.0,293.65,293.74,293.49,293.7,6080.0
2025-06-02 12:35:00,293.63,293.76,293.5,293.63,6403.0,293.63,293.76,293.5,293.63,6403.0
2025-06-02 12:40:00,293.63,293.68,293.44,293.44,5427.0,293.63,293.68,293.44,293.44,5427.0
2025-06-02 12:45:00,293.54,293.89,293.49,293.55,7015.0,293.54,293.89,293.49,293.55,7015.0
2025-06-02 12:50:00,293.51,294.14,293.49,294.14,5894.0,293.51,294.14,293.49,294.14,5894.0
2025-06-02 12:55:00,294.12,294.13,293.97,294.04,2500.0,294.12,294.13,293.97,294.04,2500.0
2025-06-02 13:00:00,294.04,294.32,294.04,294.18,5559.0,294.04,294.32,294.04,294.18,5559.0
2025-06-02 13:05:00,294.22,294.29,294.12,294.18,7581.0,294.22,294.29,294.12,294.18,7581.0
2025-06-02 13:10:00,294.19,294.19,293.87,293.87,4886.0,294.19,294.19,293.87,293.87,4886.0
2025-06-02 13:15:00,293.83,294.0,293.83,293.96,4497.0,293.83,294.0,293.83,293.96,4497.0
2025-06-02 13:20:00,293.86,293.91,293.71,293.89,4218.0,293.86,293.91,293.71,293.89,4218.0
2025-06-02 13:25:00,293.87,293.91,293.66,293.69,5878.0,293.87,293.91,293.66,293.69,5878.0
2025-06-02 13:30:00,293.7,294.1,293.7,293.84,7984.0,293.7,294.1,293.7,293.84,7984.0
2025-06-02 13:35:00,293.87,294.0,293.75,294.0,4561.0,293.87,294.0,293.75,294.0,4561.0
2025-06-02 13:40:00,293.93,294.0,293.85,293.91,3559.0,293.93,294.0,293.85,293.91,3559.0
2025-06-02 13:45:00,293.92,294.09,293.9,294.07,4327.0,293.92,294.09,293.9,294.07,4327.0
2025-06-02 13:50:00,294.02,294.18,293.98,294.09,9366.0,294.02,294.18,293.98,294.09,9366.0
2025-06-02 13:55:00,294.09,294.43,294.08,294.33,4160.0,294.09,294.43,294.08,294.33,4160.0
2025-06-02 14:00:00,294.35,294.69,294.3,294.35,6204.0,294.35,294.69,294.3,294.35,6204.0
2025-06-02 14:05:00,294.45,294.66,294.13,294.32,7520.0,294.45,294.66,294.13,294.32,7520.0
2025-06-02 14:10:00,294.42,294.74,294.39,294.74,4019.0,294.42,294.74,294.39,294.74,4019.0
2025-06-02 14:15:00,294.77,295.2,294.77,294.99,5175.0,294.77,295.2,294.77,294.99,5175.0
2025-06-02 14:20:00,295.0,295.55,294.93,295.29,15322.0,295.0,295.55,294.93,295.29,15322.0
2025-06-02 14:25:00,295.3,295.4,295.27,295.28,9409.0,295.3,295.4,295.27,295.28,9409.0
2025-06-02 14:30:00,295.33,295.57,295.32,295.45,5039.0,295.33,295.57,295.32,295.45,5039.0
2025-06-02 14:35:00,295.36,295.41,295.27,295.34,4104.0,295.36,295.41,295.27,295.34,4104.0
2025-06-02 14:40:00,295.37,295.37,295.16,295.3,3913.0,295.37,295.37,295.16,295.3,3913.0
2025-06-02 14:45:00,295.26,295.26,295.02,295.04,4880.0,295.26,295.26,295.02,295.04,4880.0
2025-06-02 14:50:00,294.98,295.15,294.93,295.02,5628.0,294.98,295.15,294.93,295.02,5628.0
2025-06-02 14:55:00,295.04,295.34,295.04,295.26,6858.0,295.04,295.34,295.04,295.26,6858.0
2025-06-02 15:00:00,295.31,295.43,295.26,295.43,3031.0,295.31,295.43,295.26,295.43,3031.0
2025-06-02 15:05:00,295.4,295.43,295.23,295.29,6472.0,295.4,295.43,295.23,295.29,6472.0
2025-06-02 15:10:00,295.3,295.36,295.23,295.24,6864.0,295.3,295.36,295.23,295.24,6864.0
2025-06-02 15:15:00,295.29,295.34,295.2,295.24,9541.0,295.29,295.34,295.2,295.24,9541.0
2025-06-02 15:20:00,295.24,295.54,295.14,295.54,8140.0,295.24,295.54,295.14,295.54,8140.0
2025-06-02 15:25:00,295.43,295.48,295.34,295.45,3221.0,295.43,295.48,295.34,295.45,3221.0
2025-06-02 15:30:00,295.4,295.41,295.27,295.27,5325.0,295.4,295.41,295.27,295.27,5325.0
2025-06-02 15:35:00,295.32,295.47,295.23,295.37,12239.0,295.32,295.47,295.23,295.37,12239.0
2025-06-02 15:40:00,295.36,295.51,295.34,295.39,10480.0,295.36,295.51,295.34,295.39,10480.0
2025-06-02 15:45:00,295.36,295.62,295.36,295.39,12615.0,295.36,295.62,295.36,295.39,12615.0
2025-06-02 15:50:00,295.51,295.75,295.16,295.17,15814.0,295.51,295.75,295.16,295.17,15814.0
2025-06-02 15:55:00,295.25,295.42,295.0,295.38,95346.0,295.25,295.42,295.0,295.38,95346.0
2025-06-03 09:30:00,295.2,296.69,294.38,296.31,59256.0,295.2,296.69,294.38,296.31,59256.0
2025-06-03 09:35:00,296.14,296.14,295.1,295.1,12751.0,296.14,296.14,295.1,295.1,12751.0
2025-06-03 09:40:00,295.09,295.16,294.29,294.31,25123.0,295.09,295.16,294.29,294.31,25123.0
2025-06-03 09:45:00,294.42,294.42,293.22,293.39,16434.0,294.42,294.42,293.22,293.39,16434.0
2025-06-03 09:50:00,293.52,293.78,293.34,293.48,30792.0,293.52,293.78,293.34,293.48,30792.0
2025-06-03 09:55:00,293.48,293.48,292.65,292.69,12055.0,293.48,293.48,292.65,292.69,12055.0
2025-06-03 10:00:00,292.88,293.72,292.81,293.55,20908.0,292.88,293.72,292.81,293.55,20908.0
2025-06-03 10:05:00,293.46,293.96,293.33,293.88,15004.0,293.46,293.96,293.33,293.88,15004.0
2025-06-03 10:10:00,293.88,294.67,293.87,294.59,17704.0,293.88,294.67,293.87,294.59,17704.0
2025-06-03 10:15:00,294.62,294.98,294.44,294.98,10447.0,294.62,294.98,294.44,294.98,10447.0
2025-06-03 10:20:00,294.88,295.01,294.8,294.88,15106.0,294.88,295.01,294.8,294.88,15106.0
2025-06-03 10:25:00,294.88,295.72,294.88,295.72,10905.0,294.88,295.72,294.88,295.72,10905.0
2025-06-03 10:30:00,295.76,295.76,295.31,295.31,4942.0,295.76,295.76,295.31,295.31,4942.0
2025-06-03 10:35:00,295.18,295.23,294.95,295.11,6577.0,295.18,295.23,294.95,295.11,6577.0
2025-06-03 10:40:00,295.11,295.37,295.11,295.17,3581.0,295.11,295.37,295.11,295.17,3581.0
2025-06-03 10:45:00,295.18,295.49,295.13,295.49,6626.0,295.18,295.49,295.13,295.49,6626.0
2025-06-03 10:50:00,295.4,295.58,295.27,295.4,6151.0,295.4,295.58,295.27,295.4,6151.0
2025-06-03 10:55:00,295.4,295.4,295.07,295.23,8144.0,295.4,295.4,295.07,295.23,8144.0
2025-06-03 11:00:00,295.21,295.62,295.19,295.48,11518.0,295.21,295.62,295.19,295.48,11518.0
2025-06-03 11:05:00,295.56,295.69,295.28,295.42,4816.0,295.56,295.69,295.28,295.42,4816.0
2025-06-03 11:10:00,295.49,296.13,295.38,296.12,17450.0,295.49,296.13,295.38,296.12,17450.0
2025-06-03 11:15:00,296.09,296.15,295.84,295.86,9797.0,296.09,296.15,295.84,295.86,9797.0
2025-06-03 11:20:00,295.92,296.17,295.92,296.06,12108.0,295.92,296.17,295.92,296.06,12108.0
2025-06-03 11:25:00,296.06,296.25,296.02,296.13,8124.0,296.06,296.25,296.02,296.13,8124.0
2025-06-03 11:30:00,296.26,296.46,296.2,296.38,10220.0,296.26,296.46,296.2,296.38,10220.0
2025-06-03 11:35:00,296.44,296.72,296.38,296.59,7000.0,296.44,296.72,296.38,296.59,7000.0
2025-06-03 11:40:00,296.47,296.64,296.33,296.42,7459.0,296.47,296.64,296.33,296.42,7459.0
2025-06-03 11:45:00,296.29,296.62,296.29,296.62,6178.0,296.29,296.62,296.29,296.62,6178.0
2025-06-03 11:50:00,296.48,296.48,296.22,296.35,3581.0,296.48,296.48,296.22,296.35,3581.0
2025-06-03 11:55:00,296.39,296.78,296.34,296.7,6115.0,296.39,296.78,296.34,296.7,6115.0
2025-06-03 12:00:00,296.67,296.8,296.46,296.69,11841.0,296.67,296.8,296.46,296.69,11841.0
2025-06-03 12:05:00,296.71,296.91,296.63,296.75,8269.0,296.71,296.91,296.63,296.75,8269.0
2025-06-03 12:10:00,296.81,297.12,296.71,297.11,8837.0,296.81,297.12,296.71,297.11,8837.0
2025-06-03 12:15:00,297.13,297.29,297.04,297.27,5116.0,297.13,297.29,297.04,297.27,5116.0
2025-06-03 12:20:00,297.24,297.28,297.06,297.27,8258.0,297.24,297.28,297.06,297.27,8258.0
2025-06-03 12:25:00,297.22,297.31,297.18,297.25,5242.0,297.22,297.31,297.18,297.25,5242.0
2025-06-03 12:30:00,297.25,297.46,297.17,297.27,9266.0,297.25,297.46,297.17,297.27,9266.0
2025-06-03 12:35:00,297.29,297.44,297.23,297.34,8649.0,297.29,297.44,297.23,297.34,8649.0
2025-06-03 12:40:00,297.27,297.27,297.01,297.12,3594.0,297.27,297.27,297.01,297.12,3594.0
2025-06-03 12:45:00,297.13,297.13,296.96,296.96,3068.0,297.13,297.13,296.96,296.96,3068.0
2025-06-03 12:50:00,297.04,297.35,297.04,297.19,13398.0,297.04,297.35,297.04,297.19,13398.0
2025-06-03 12:55:00,297.27,297.31,297.24,297.3,3919.0,297.27,297.31,297.24,297.3,3919.0
2025-06-03 13:00:00,297.29,297.51,297.22,297.41,12634.0,297.29,297.51,297.22,297.41,12634.0
2025-06-03 13:05:00,297.58,297.79,297.57,297.75,3771.0,297.58,297.79,297.57,297.75,3771.0
2025-06-03 13:10:00,297.74,297.82,297.66,297.82,4629.0,297.74,297.82,297.66,297.82,4629.0
2025-06-03 13:15:00,297.85,297.89,297.75,297.75,3404.0,297.85,297.89,297.75,297.75,3404.0
2025-06-03 13:20:00,297.75,298.02,297.69,298.01,5962.0,297.75,298.02,297.69,298.01,5962.0
2025-06-03 13:25:00,297.94,297.97,297.86,297.97,818.0,297.94,297.97,297.86,297.97,818.0
2025-06-03 13:30:00,297.91,298.04,297.84,298.0,3219.0,297.91,298.04,297.84,298.0,3219.0
2025-06-03 13:35:00,298.01,298.25,298.01,298.14,4723.0,298.01,298.25,298.01,298.14,4723.0
2025-06-03 13:40:00,298.15,298.21,297.97,298.05,7384.0,298.15,298.21,297.97,298.05,7384.0
2025-06-03 13:45:00,298.1,298.2,298.05,298.07,2067.0,298.1,298.2,298.05,298.07,2067.0
2025-06-03 13:50:00,298.07,298.24,297.85,298.2,4152.0,298.07,298.24,297.85,298.2,4152.0
2025-06-03 13:55:00,298.2,298.23,297.92,297.92,7809.0,298.2,298.23,297.92,297.92,7809.0
2025-06-03 14:00:00,298.0,298.01,297.32,297.76,11738.0,298.0,298.01,297.32,297.76,11738.0
2025-06-03 14:05:00,297.68,297.91,297.55,297.73,10916.0,297.68,297.91,297.55,297.73,10916.0
2025-06-03 14:10:00,297.61,297.61,297.4,297.4,7199.0,297.61,297.61,297.4,297.4,7199.0
2025-06-03 14:15:00,297.47,297.87,297.29,297.73,11186.0,297.47,297.87,297.29,297.73,11186.0
2025-06-03 14:20:00,297.87,297.97,297.66,297.67,4400.0,297.87,297.97,297.66,297.67,4400.0
2025-06-03 14:25:00,297.68,298.02,297.64,298.02,3311.0,297.68,298.02,297.64,298.02,3311.0
2025-06-03 14:30:00,297.96,298.17,297.96,298.12,2806.0,297.96,298.17,297.96,298.12,2806.0
2025-06-03 14:35:00,298.08,298.08,297.88,297.91,4837.0,298.08,298.08,297.88,297.91,4837.0
2025-06-03 14:40:00,297.91,297.94,297.75,297.85,9839.0,297.91,297.94,297.75,297.85,9839.0
2025-06-03 14:45:00,297.86,298.07,297.8,297.98,5918.0,297.86,298.07,297.8,297.98,5918.0
2025-06-03 14:50:00,297.93,298.0,297.76,297.85,4259.0,297.93,298.0,297.76,297.85,4259.0
2025-06-03 14:55:00,297.85,297.91,297.71,297.91,5493.0,297.85,297.91,297.71,297.91,5493.0
2025-06-03 15:00:00,297.86,297.91,297.51,297.64,3185.0,297.86,297.91,297.51,297.64,3185.0
2025-06-03 15:05:00,297.64,297.69,297.45,297.48,12725.0,297.64,297.69,297.45,297.48,12725.0
2025-06-03 15:10:00,297.42,297.45,297.19,297.42,33894.0,297.42,297.45,297.19,297.42,33894.0
2025-06-03 15:15:00,297.37,297.7,297.37,297.6,6166.0,297.37,297.7,297.37,297.6,6166.0
2025-06-03 15:20:00,297.59,297.61,297.34,297.4,4029.0,297.59,297.61,297.34,297.4,4029.0
2025-06-03 15:25:00,297.38,297.59,297.33,297.59,3817.0,297.38,297.59,297.33,297.59,3817.0
2025-06-03 15:30:00,297.59,297.65,297.5,297.63,7069.0,297.59,297.65,297.5,297.63,7069.0
2025-06-03 15:35:00,297.58,297.77,297.58,297.69,7624.0,297.58,297.77,297.58,297.69,7624.0
2025-06-03 15:40:00,297.68,297.69,297.4,297.5,12787.0,297.68,297.69,297.4,297.5,12787.0
2025-06-03 15:45:00,297.51,297.59,297.3,297.34,16862.0,297.51,297.59,297.3,297.34,16862.0
2025-06-03 15:50:00,297.29,297.55,297.13,297.47,31557.0,297.29,297.55,297.13,297.47,31557.0
2025-06-03 15:55:00,297.38,297.74,297.33,297.37,159966.0,297.38,297.74,297.33,297.37,159966.0
2025-06-04 09:30:00,297.81,298.23,297.02,297.77,33868.0,297.81,298.23,297.02,297.77,33868.0
2025-06-04 09:35:00,297.85,297.9,297.11,297.83,13152.0,297.85,297.9,297.11,297.83,13152.0
2025-06-04 09:40:00,297.82,297.93,297.21,297.61,9037.0,297.82,297.93,297.21,297.61,9037.0
2025-06-04 09:45:00,297.84,298.18,297.66,298.05,14220.0,297.84,298.18,297.66,298.05,14220.0
2025-06-04 09:50:00,298.11,298.36,297.83,297.97,8148.0,298.11,298.36,297.83,297.97,8148.0
2025-06-04 09:55:00,297.97,298.58,297.97,298.49,8296.0,297.97,298.58,297.97,298.49,8296.0
2025-06-04 10:00:00,298.32,298.46,297.8,297.86,12076.0,298.32,298.46,297.8,297.86,12076.0
2025-06-04 10:05:00,297.82,298.0,296.64,297.01,7059.0,297.82,298.0,296.64,297.01,7059.0
2025-06-04 10:10:00,297.07,297.68,296.94,297.55,5729.0,297.07,297.68,296.94,297.55,5729.0
2025-06-04 10:15:00,297.67,298.08,297.59,297.89,6808.0,297.67,298.08,297.59,297.89,6808.0
2025-06-04 10:20:00,298.01,298.18,297.74,298.1,6071.0,298.01,298.18,297.74,298.1,6071.0
2025-06-04 10:25:00,298.52,298.52,298.34,298.49,3746.0,298.52,298.52,298.34,298.49,3746.0
2025-06-04 10:30:00,298.41,298.65,298.18,298.18,6572.0,298.41,298.65,298.18,298.18,6572.0
2025-06-04 10:35:00,298.27,298.51,297.85,297.85,8676.0,298.27,298.51,297.85,297.85,8676.0
2025-06-04 10:40:00,297.81,297.82,297.46,297.57,10090.0,297.81,297.82,297.46,297.57,10090.0
2025-06-04 10:45:00,297.59,297.89,297.41,297.78,13712.0,297.59,297.89,297.41,297.78,13712.0
2025-06-04 10:50:00,297.72,297.86,297.47,297.57,13695.0,297.72,297.86,297.47,297.57,13695.0
2025-06-04 10:55:00,297.57,297.65,297.34,297.65,9111.0,297.57,297.65,297.34,297.65,9111.0
2025-06-04 11:00:00,297.83,297.93,297.5,297.8,10273.0,297.83,297.93,297.5,297.8,10273.0
2025-06-04 11:05:00,297.47,297.81,297.46,297.75,4330.0,297.47,297.81,297.46,297.75,4330.0
2025-06-04 11:10:00,297.75,297.85,297.3,297.3,5517.0,297.75,297.85,297.3,297.3,5517.0
2025-06-04 11:15:00,297.3,297.34,296.8,297.09,7360.0,297.3,297.34,296.8,297.09,7360.0
2025-06-04 11:20:00,297.15,297.2,296.9,297.13,6312.0,297.15,297.2,296.9,297.13,6312.0
2025-06-04 11:25:00,297.13,297.14,296.51,296.62,7498.0,297.13,297.14,296.51,296.62,7498.0
2025-06-04 11:30:00,296.51,296.59,296.07,296.07,25689.0,296.51,296.59,296.07,296.07,25689.0
2025-06-04 11:35:00,296.09,296.52,295.9,296.4,12200.0,296.09,296.52,295.9,296.4,12200.0
2025-06-04 11:40:00,296.42,296.78,296.31,296.32,9566.0,296.42,296.78,296.31,296.32,9566.0
2025-06-04 11:45:00,296.59,296.82,296.59,296.8,2911.0,296.59,296.82,296.59,296.8,2911.0
2025-06-04 11:50:00,296.94,297.26,296.83,297.02,4625.0,296.94,297.26,296.83,297.02,4625.0
2025-06-04 11:55:00,297.02,297.09,296.66,296.75,9856.0,297.02,297.09,296.66,296.75,9856.0
2025-06-04 12:00:00,296.69,296.94,296.66,296.72,3808.0,296.69,296.94,296.66,296.72,3808.0
2025-06-04 12:05:00,296.72,296.72,296.49,296.66,2839.0,296.72,296.72,296.49,296.66,2839.0
2025-06-04 12:10:00,296.66,296.85,296.44,296.59,31404.0,296.66,296.85,296.44,296.59,31404.0
2025-06-04 12:15:00,296.6,297.05,296.53,297.05,3448.0,296.6,297.05,296.53,297.05,3448.0
2025-06-04 12:20:00,296.97,296.97,296.38,296.5,3694.0,296.97,296.97,296.38,296.5,3694.0
2025-06-04 12:25:00,296.62,296.73,296.21,296.3,7253.0,296.62,296.73,296.21,296.3,7253.0
2025-06-04 12:30:00,296.38,296.71,296.19,296.67,5685.0,296.38,296.71,296.19,296.67,5685.0
2025-06-04 12:35:00,296.67,296.72,296.54,296.71,1805.0,296.67,296.72,296.54,296.71,1805.0
2025-06-04 12:40:00,296.72,296.79,296.48,296.64,4527.0,296.72,296.79,296.48,296.64,4527.0
2025-06-04 12:45:00,296.71,296.82,296.68,296.75,4498.0,296.71,296.82,296.68,296.75,4498.0
2025-06-04 12:50:00,296.79,296.88,296.66,296.66,3179.0,296.79,296.88,296.66,296.66,3179.0
2025-06-04 12:55:00,296.66,296.82,296.6,296.74,2867.0,296.66,296.82,296.6,296.74,2867.0
2025-06-04 13:00:00,296.74,297.16,296.74,297.05,6695.0,296.74,297.16,296.74,297.05,6695.0
2025-06-04 13:05:00,297.04,297.1,296.94,296.95,874.0,297.04,297.1,296.94,296.95,874.0
2025-06-04 13:10:00,297.0,297.11,296.99,297.04,2783.0,297.0,297.11,296.99,297.04,2783.0
2025-06-04 13:15:00,297.03,297.1,296.98,296.98,1695.0,297.03,297.1,296.98,296.98,1695.0
2025-06-04 13:20:00,297.0,297.08,296.9,297.08,1861.0,297.0,297.08,296.9,297.08,1861.0
2025-06-04 13:25:00,297.09,297.12,297.05,297.06,2631.0,297.09,297.12,297.05,297.06,2631.0
2025-06-04 13:30:00,297.06,297.14,296.97,296.98,2404.0,297.06,297.14,296.97,296.98,2404.0
2025-06-04 13:35:00,297.05,297.2,297.04,297.07,10318.0,297.05,297.2,297.04,297.07,10318.0
2025-06-04 13:40:00,297.07,297.21,296.9,297.14,10002.0,297.07,297.21,296.9,297.14,10002.0
2025-06-04 13:45:00,297.14,297.21,296.99,297.15,6890.0,297.14,297.21,296.99,297.15,6890.0
2025-06-04 13:50:00,297.13,297.29,297.07,297.07,10130.0,297.13,297.29,297.07,297.07,10130.0
2025-06-04 13:55:00,297.12,297.29,297.09,297.21,6270.0,297.12,297.29,297.09,297.21,6270.0
2025-06-04 14:00:00,297.21,297.56,297.21,297.51,7339.0,297.21,297.56,297.21,297.51,7339.0
2025-06-04 14:05:00,297.51,297.64,297.37,297.44,4616.0,297.51,297.64,297.37,297.44,4616.0
2025-06-04 14:10:00,297.39,297.49,297.28,297.29,2295.0,297.39,297.49,297.28,297.29,2295.0
2025-06-04 14:15:00,297.23,297.28,297.07,297.1,5097.0,297.23,297.28,297.07,297.1,5097.0
2025-06-04 14:20:00,297.15,297.19,297.05,297.1,3255.0,297.15,297.19,297.05,297.1,3255.0
2025-06-04 14:25:00,297.01,297.01,296.77,296.86,5268.0,297.01,297.01,296.77,296.86,5268.0
2025-06-04 14:30:00,296.88,296.94,296.63,296.63,4050.0,296.88,296.94,296.63,296.63,4050.0
2025-06-04 14:35:00,296.61,296.7,296.5,296.5,5999.0,296.61,296.7,296.5,296.5,5999.0
2025-06-04 14:40:00,296.4,296.5,296.39,296.46,3812.0,296.4,296.5,296.39,296.46,3812.0
2025-06-04 14:45:00,296.41,296.48,296.28,296.4,4464.0,296.41,296.48,296.28,296.4,4464.0
2025-06-04 14:50:00,296.38,296.38,296.17,296.24,7031.0,296.38,296.38,296.17,296.24,7031.0
2025-06-04 14:55:00,296.17,296.27,296.07,296.17,9873.0,296.17,296.27,296.07,296.17,9873.0
2025-06-04 15:00:00,296.05,296.2,296.04,296.2,5779.0,296.05,296.2,296.04,296.2,5779.0
2025-06-04 15:05:00,296.22,296.33,296.2,296.23,5277.0,296.22,296.33,296.2,296.23,5277.0
2025-06-04 15:10:00,296.22,296.41,296.21,296.3,10226.0,296.22,296.41,296.21,296.3,10226.0
2025-06-04 15:15:00,296.3,296.34,296.17,296.28,6878.0,296.3,296.34,296.17,296.28,6878.0
2025-06-04 15:20:00,296.29,296.52,296.28,296.43,13301.0,296.29,296.52,296.28,296.43,13301.0
2025-06-04 15:25:00,296.47,296.53,296.41,296.51,5862.0,296.47,296.53,296.41,296.51,5862.0
2025-06-04 15:30:00,296.52,296.6,296.41,296.47,5855.0,296.52,296.6,296.41,296.47,5855.0
2025-06-04 15:35:00,296.47,296.52,296.39,296.41,10061.0,296.47,296.52,296.39,296.41,10061.0
2025-06-04 15:40:00,296.39,296.39,296.16,296.35,11119.0,296.39,296.39,296.16,296.35,11119.0
2025-06-04 15:45:00,296.36,296.42,296.13,296.26,6762.0,296.36,296.42,296.13,296.26,6762.0
2025-06-04 15:50:00,296.14,296.44,296.1,296.23,9789.0,296.14,296.44,296.1,296.23,9789.0
2025-06-04 15:55:00,296.24,296.31,295.8,295.93,78905.0,296.24,296.31,295.8,295.93,78905.0
2025-06-05 09:30:00,296.5,297.0,296.05,296.77,40551.0,296.5,297.0,296.05,296.77,40551.0
2025-06-05 09:35:00,296.77,296.87,296.06,296.07,8008.0,296.77,296.87,296.06,296.07,8008.0
2025-06-05 09:40:00,296.19,296.21,295.6,296.01,9771.0,296.19,296.21,295.6,296.01,9771.0
2025-06-05 09:45:00,296.07,296.16,295.04,295.82,15652.0,296.07,296.16,295.04,295.82,15652.0
2025-06-05 09:50:00,296.09,296.15,294.9,294.9,12365.0,296.09,296.15,294.9,294.9,12365.0
2025-06-05 09:55:00,294.66,294.89,294.14,294.61,8509.0,294.66,294.89,294.14,294.61,8509.0
2025-06-05 10:00:00,294.61,295.24,294.54,294.86,7511.0,294.61,295.24,294.54,294.86,7511.0
2025-06-05 10:05:00,294.86,295.52,294.64,294.65,5257.0,294.86,295.52,294.64,294.65,5257.0
2025-06-05 10:10:00,294.84,295.68,294.64,295.42,10498.0,294.84,295.68,294.64,295.42,10498.0
2025-06-05 10:15:00,295.54,295.55,295.24,295.25,2963.0,295.54,295.55,295.24,295.25,2963.0
2025-06-05 10:20:00,295.44,296.16,295.26,296.12,7238.0,295.44,296.16,295.26,296.12,7238.0
2025-06-05 10:25:00,296.12,296.26,295.9,296.15,7852.0,296.12,296.26,295.9,296.15,7852.0
2025-06-05 10:30:00,296.15,296.35,295.73,295.78,11144.0,296.15,296.35,295.73,295.78,11144.0
2025-06-05 10:35:00,295.84,296.88,295.26,296.88,21631.0,295.84,296.88,295.26,296.88,21631.0
2025-06-05 10:40:00,297.0,297.86,296.56,297.3,16783.0,297.0,297.86,296.56,297.3,16783.0
2025-06-05 10:45:00,297.28,298.0,297.11,297.48,10741.0,297.28,298.0,297.11,297.48,10741.0
2025-06-05 10:50:00,297.56,297.64,297.12,297.22,3001.0,297.56,297.64,297.12,297.22,3001.0
2025-06-05 10:55:00,297.28,297.68,297.11,297.63,7194.0,297.28,297.68,297.11,297.63,7194.0
2025-06-05 11:00:00,297.58,298.09,297.58,297.84,18938.0,297.58,298.09,297.58,297.84,18938.0
2025-06-05 11:05:00,298.04,298.04,297.39,297.92,6855.0,298.04,298.04,297.39,297.92,6855.0
2025-06-05 11:10:00,297.92,298.06,297.71,297.85,4289.0,297.92,298.06,297.71,297.85,4289.0
2025-06-05 11:15:00,297.77,298.32,297.72,298.15,5576.0,297.77,298.32,297.72,298.15,5576.0
2025-06-05 11:20:00,298.27,298.27,297.85,297.85,4815.0,298.27,298.27,297.85,297.85,4815.0
2025-06-05 11:25:00,297.74,298.06,297.49,298.01,5723.0,297.74,298.06,297.49,298.01,5723.0
2025-06-05 11:30:00,298.02,298.41,297.97,298.15,6385.0,298.02,298.41,297.97,298.15,6385.0
2025-06-05 11:35:00,298.15,298.41,298.08,298.2,7018.0,298.15,298.41,298.08,298.2,7018.0
2025-06-05 11:40:00,298.32,298.5,297.79,297.79,11455.0,298.32,298.5,297.79,297.79,11455.0
2025-06-05 11:45:00,297.79,297.82,297.52,297.6,5164.0,297.79,297.82,297.52,297.6,5164.0
2025-06-05 11:50:00,297.69,297.99,297.66,297.73,4804.0,297.69,297.99,297.66,297.73,4804.0
2025-06-05 11:55:00,297.78,298.1,297.78,298.02,3017.0,297.78,298.1,297.78,298.02,3017.0
2025-06-05 12:00:00,298.16,298.34,298.04,298.32,3953.0,298.16,298.34,298.04,298.32,3953.0
2025-06-05 12:05:00,298.38,298.49,298.15,298.16,4269.0,298.38,298.49,298.15,298.16,4269.0
2025-06-05 12:10:00,298.23,298.35,298.15,298.23,5484.0,298.23,298.35,298.15,298.23,5484.0
2025-06-05 12:15:00,298.19,298.22,297.7,297.93,3386.0,298.19,298.22,297.7,297.93,3386.0
2025-06-05 12:20:00,297.74,298.03,297.73,297.86,2217.0,297.74,298.03,297.73,297.86,2217.0
2025-06-05 12:25:00,297.98,298.05,297.79,298.01,3279.0,297.98,298.05,297.79,298.01,3279.0
2025-06-05 12:30:00,298.16,298.16,297.77,297.82,3669.0,298.16,298.16,297.77,297.82,3669.0
2025-06-05 12:35:00,297.88,297.95,297.43,297.58,3383.0,297.88,297.95,297.43,297.58,3383.0
2025-06-05 12:40:00,297.6,297.6,297.27,297.27,2267.0,297.6,297.6,297.27,297.27,2267.0
2025-06-05 12:45:00,297.12,297.12,296.03,296.04,3450.0,297.12,297.12,296.03,296.04,3450.0
2025-06-05 12:50:00,296.02,296.34,295.63,296.13,4250.0,296.02,296.34,295.63,296.13,4250.0
2025-06-05 12:55:00,296.14,296.3,296.07,296.07,6642.0,296.14,296.3,296.07,296.07,6642.0
2025-06-05 13:00:00,296.07,296.49,295.99,296.37,4844.0,296.07,296.49,295.99,296.37,4844.0
2025-06-05 13:05:00,296.37,296.91,296.36,296.81,4140.0,296.37,296.91,296.36,296.81,4140.0
2025-06-05 13:10:00,296.81,297.11,296.81,297.01,1808.0,296.81,297.11,296.81,297.01,1808.0
2025-06-05 13:15:00,297.13,297.29,297.04,297.04,4122.0,297.13,297.29,297.04,297.04,4122.0
2025-06-05 13:20:00,297.07,297.34,297.04,297.26,2645.0,297.07,297.34,297.04,297.26,2645.0
2025-06-05 13:25:00,297.3,297.42,297.27,297.28,4918.0,297.3,297.42,297.27,297.28,4918.0
2025-06-05 13:30:00,297.34,297.76,297.34,297.76,2469.0,297.34,297.76,297.34,297.76,2469.0
2025-06-05 13:35:00,297.65,297.92,297.63,297.84,5939.0,297.65,297.92,297.63,297.84,5939.0
2025-06-05 13:40:00,297.84,297.95,297.77,297.77,4460.0,297.84,297.95,297.77,297.77,4460.0
2025-06-05 13:45:00,297.83,298.03,297.67,297.84,9654.0,297.83,298.03,297.67,297.84,9654.0
2025-06-05 13:50:00,297.74,297.99,297.67,297.79,5949.0,297.74,297.99,297.67,297.79,5949.0
2025-06-05 13:55:00,297.8,297.85,297.66,297.79,6112.0,297.8,297.85,297.66,297.79,6112.0
2025-06-05 14:00:00,297.79,297.82,297.35,297.44,4520.0,297.79,297.82,297.35,297.44,4520.0
2025-06-05 14:05:00,297.33,297.43,297.04,297.21,4633.0,297.33,297.43,297.04,297.21,4633.0
2025-06-05 14:10:00,297.32,297.36,297.16,297.34,3288.0,297.32,297.36,297.16,297.34,3288.0
2025-06-05 14:15:00,297.26,297.27,296.34,296.96,16521.0,297.26,297.27,296.34,296.96,16521.0
2025-06-05 14:20:00,297.05,297.25,296.83,297.25,6751.0,297.05,297.25,296.83,297.25,6751.0
2025-06-05 14:25:00,297.33,297.34,297.1,297.11,3721.0,297.33,297.34,297.1,297.11,3721.0
2025-06-05 14:30:00,297.04,297.39,297.04,297.38,4515.0,297.04,297.39,297.04,297.38,4515.0
2025-06-05 14:35:00,297.32,297.53,297.0,297.33,7281.0,297.32,297.53,297.0,297.33,7281.0
2025-06-05 14:40:00,297.45,297.48,297.02,297.25,5569.0,297.45,297.48,297.02,297.25,5569.0
2025-06-05 14:45:00,297.23,297.35,297.23,297.29,3168.0,297.23,297.35,297.23,297.29,3168.0
2025-06-05 14:50:00,297.32,297.48,297.24,297.34,3193.0,297.32,297.48,297.24,297.34,3193.0
2025-06-05 14:55:00,297.36,297.47,297.23,297.36,5101.0,297.36,297.47,297.23,297.36,5101.0
2025-06-05 15:00:00,297.39,297.49,297.14,297.21,5788.0,297.39,297.49,297.14,297.21,5788.0
2025-06-05 15:05:00,297.21,297.36,297.19,297.24,5093.0,297.21,297.36,297.19,297.24,5093.0
2025-06-05 15:10:00,297.23,297.28,296.55,296.65,8513.0,297.23,297.28,296.55,296.65,8513.0
2025-06-05 15:15:00,296.61,296.82,294.93,295.19,10447.0,296.61,296.82,294.93,295.19,10447.0
2025-06-05 15:20:00,295.23,295.27,294.43,294.52,14768.0,295.23,295.27,294.43,294.52,14768.0
2025-06-05 15:25:00,294.59,295.61,294.4,295.34,8587.0,294.59,295.61,294.4,295.34,8587.0
2025-06-05 15:30:00,295.28,295.96,295.28,295.68,13878.0,295.28,295.96,295.28,295.68,13878.0
2025-06-05 15:35:00,295.84,296.91,295.82,296.43,51442.0,295.84,296.91,295.82,296.43,51442.0
2025-06-05 15:40:00,296.43,296.57,295.95,296.15,14921.0,296.43,296.57,295.95,296.15,14921.0
2025-06-05 15:45:00,296.0,296.5,296.0,296.4,9170.0,296.0,296.5,296.0,296.4,9170.0
2025-06-05 15:50:00,296.27,296.52,295.74,295.74,17171.0,296.27,296.52,295.74,295.74,17171.0
2025-06-05 15:55:00,295.69,296.15,295.63,296.02,86192.0,295.69,296.15,295.63,296.02,86192.0
2025-06-06 09:30:00,300.29,302.05,299.23,301.99,53071.0,300.29,302.05,299.23,301.99,53071.0
2025-06-06 09:35:00,301.97,302.79,301.74,302.79,14032.0,301.97,302.79,301.74,302.79,14032.0
2025-06-06 09:40:00,302.63,303.28,302.53,303.28,9908.0,302.63,303.28,302.53,303.28,9908.0
2025-06-06 09:45:00,303.16,303.5,302.36,302.4,22823.0,303.16,303.5,302.36,302.4,22823.0
2025-06-06 09:50:00,302.68,302.73,301.44,301.77,15312.0,302.68,302.73,301.44,301.77,15312.0
2025-06-06 09:55:00,301.55,301.82,301.12,301.76,23183.0,301.55,301.82,301.12,301.76,23183.0
2025-06-06 10:00:00,301.83,302.01,301.27,301.42,21565.0,301.83,302.01,301.27,301.42,21565.0
2025-06-06 10:05:00,301.49,301.77,301.23,301.58,8393.0,301.49,301.77,301.23,301.58,8393.0
2025-06-06 10:10:00,301.4,301.55,300.7,301.48,9658.0,301.4,301.55,300.7,301.48,9658.0
2025-06-06 10:15:00,301.5,301.71,301.22,301.5,4114.0,301.5,301.71,301.22,301.5,4114.0
2025-06-06 10:20:00,301.46,302.39,301.46,302.39,6097.0,301.46,302.39,301.46,302.39,6097.0
2025-06-06 10:25:00,302.19,302.27,301.53,301.94,6916.0,302.19,302.27,301.53,301.94,6916.0
2025-06-06 10:30:00,301.77,301.77,301.18,301.63,6344.0,301.77,301.77,301.18,301.63,6344.0
2025-06-06 10:35:00,301.43,301.96,301.42,301.93,5484.0,301.43,301.96,301.42,301.93,5484.0
2025-06-06 10:40:00,301.79,302.23,301.79,302.09,7396.0,301.79,302.23,301.79,302.09,7396.0
2025-06-06 10:45:00,302.03,302.53,301.82,302.41,8776.0,302.03,302.53,301.82,302.41,8776.0
2025-06-06 10:50:00,302.39,302.64,302.13,302.5,9936.0,302.39,302.64,302.13,302.5,9936.0
2025-06-06 10:55:00,302.65,302.75,302.04,302.31,11440.0,302.65,302.75,302.04,302.31,11440.0
2025-06-06 11:00:00,302.31,302.5,302.12,302.21,6138.0,302.31,302.5,302.12,302.21,6138.0
2025-06-06 11:05:00,302.17,302.57,302.17,302.41,9023.0,302.17,302.57,302.17,302.41,9023.0
2025-06-06 11:10:00,302.41,302.54,302.09,302.13,7450.0,302.41,302.54,302.09,302.13,7450.0
2025-06-06 11:15:00,302.04,302.04,300.81,301.03,8279.0,302.04,302.04,300.81,301.03,8279.0
2025-06-06 11:20:00,300.73,300.88,300.3,300.51,11114.0,300.73,300.88,300.3,300.51,11114.0
2025-06-06 11:25:00,300.66,300.77,300.3,300.68,4466.0,300.66,300.77,300.3,300.68,4466.0
2025-06-06 11:30:00,300.76,300.87,300.37,300.6,10715.0,300.76,300.87,300.37,300.6,10715.0
2025-06-06 11:35:00,300.62,300.69,300.22,300.29,9465.0,300.62,300.69,300.22,300.29,9465.0
2025-06-06 11:40:00,300.29,300.66,300.21,300.53,10466.0,300.29,300.66,300.21,300.53,10466.0
2025-06-06 11:45:00,300.39,300.5,300.15,300.41,8873.0,300.39,300.5,300.15,300.41,8873.0
2025-06-06 11:50:00,300.45,300.56,300.09,300.56,8991.0,300.45,300.56,300.09,300.56,8991.0
2025-06-06 11:55:00,300.8,300.8,300.19,300.42,4071.0,300.8,300.8,300.19,300.42,4071.0
2025-06-06 12:00:00,300.38,300.55,300.29,300.37,5065.0,300.38,300.55,300.29,300.37,5065.0
2025-06-06 12:05:00,300.42,300.53,300.32,300.36,4904.0,300.42,300.53,300.32,300.36,4904.0
2025-06-06 12:10:00,300.26,300.6,300.24,300.38,3792.0,300.26,300.6,300.24,300.38,3792.0
2025-06-06 12:15:00,300.3,300.33,300.02,300.05,4793.0,300.3,300.33,300.02,300.05,4793.0
2025-06-06 12:20:00,300.19,300.25,299.92,299.98,5648.0,300.19,300.25,299.92,299.98,5648.0
2025-06-06 12:25:00,299.81,300.21,299.81,300.16,6203.0,299.81,300.21,299.81,300.16,6203.0
2025-06-06 12:30:00,300.18,300.46,300.14,300.32,7315.0,300.18,300.46,300.14,300.32,7315.0
2025-06-06 12:35:00,300.24,300.5,300.06,300.34,6206.0,300.24,300.5,300.06,300.34,6206.0
2025-06-06 12:40:00,300.25,300.42,300.09,300.18,2134.0,300.25,300.42,300.09,300.18,2134.0
2025-06-06 12:45:00,300.13,300.25,300.0,300.25,6536.0,300.13,300.25,300.0,300.25,6536.0
2025-06-06 12:50:00,300.25,300.25,299.83,299.95,6560.0,300.25,300.25,299.83,299.95,6560.0
2025-06-06 12:55:00,299.97,300.09,299.55,300.07,6566.0,299.97,300.09,299.55,300.07,6566.0
2025-06-06 13:00:00,300.07,300.12,299.99,300.07,4295.0,300.07,300.12,299.99,300.07,4295.0
2025-06-06 13:05:00,300.05,300.11,299.82,300.0,10635.0,300.05,300.11,299.82,300.0,10635.0
2025-06-06 13:10:00,300.08,300.08,299.86,299.99,4108.0,300.08,300.08,299.86,299.99,4108.0
2025-06-06 13:15:00,299.86,300.2,299.64,300.18,3917.0,299.86,300.2,299.64,300.18,3917.0
2025-06-06 13:20:00,300.21,300.37,300.21,300.28,3149.0,300.21,300.37,300.21,300.28,3149.0
2025-06-06 13:25:00,300.2,300.2,300.0,300.0,1700.0,300.2,300.2,300.0,300.0,1700.0
2025-06-06 13:30:00,300.08,300.16,300.02,300.16,2768.0,300.08,300.16,300.02,300.16,2768.0
2025-06-06 13:35:00,300.09,300.19,299.97,300.18,8206.0,300.09,300.19,299.97,300.18,8206.0
2025-06-06 13:40:00,300.15,300.31,300.1,300.31,4934.0,300.15,300.31,300.1,300.31,4934.0
2025-06-06 13:45:00,300.42,300.56,300.31,300.56,5222.0,300.42,300.56,300.31,300.56,5222.0
2025-06-06 13:50:00,300.61,300.64,300.46,300.63,3819.0,300.61,300.64,300.46,300.63,3819.0
2025-06-06 13:55:00,300.59,300.83,300.59,300.76,3345.0,300.59,300.83,300.59,300.76,3345.0
2025-06-06 14:00:00,300.83,301.44,300.83,301.37,4445.0,300.83,301.44,300.83,301.37,4445.0
2025-06-06 14:05:00,301.34,301.34,301.17,301.28,3828.0,301.34,301.34,301.17,301.28,3828.0
2025-06-06 14:10:00,301.3,301.3,301.11,301.17,2768.0,301.3,301.3,301.11,301.17,2768.0
2025-06-06 14:15:00,301.17,301.42,301.17,301.33,3831.0,301.17,301.42,301.17,301.33,3831.0
2025-06-06 14:20:00,301.37,301.61,301.36,301.52,5579.0,301.37,301.61,301.36,301.52,5579.0
2025-06-06 14:25:00,301.44,301.59,301.39,301.46,16251.0,301.44,301.59,301.39,301.46,16251.0
2025-06-06 14:30:00,301.55,302.03,301.45,302.03,13252.0,301.55,302.03,301.45,302.03,13252.0
2025-06-06 14:35:00,302.0,302.08,301.79,301.81,24136.0,302.0,302.08,301.79,301.81,24136.0
2025-06-06 14:40:00,301.83,301.92,301.61,301.92,4614.0,301.83,301.92,301.61,301.92,4614.0
2025-06-06 14:45:00,301.71,301.75,301.43,301.7,6073.0,301.71,301.75,301.43,301.7,6073.0
2025-06-06 14:50:00,301.71,301.92,301.58,301.91,3381.0,301.71,301.92,301.58,301.91,3381.0
2025-06-06 14:55:00,301.97,302.07,301.96,302.0,6270.0,301.97,302.07,301.96,302.0,6270.0
2025-06-06 15:00:00,301.93,302.1,301.91,302.04,5494.0,301.93,302.1,301.91,302.04,5494.0
2025-06-06 15:05:00,302.07,302.16,301.96,301.97,6117.0,302.07,302.16,301.96,301.97,6117.0
2025-06-06 15:10:00,301.9,302.23,301.89,302.13,50254.0,301.9,302.23,301.89,302.13,50254.0
2025-06-06 15:15:00,302.13,302.19,302.05,302.12,9524.0,302.13,302.19,302.05,302.12,9524.0
2025-06-06 15:20:00,302.12,302.13,301.9,302.04,8534.0,302.12,302.13,301.9,302.04,8534.0
2025-06-06 15:25:00,302.04,302.28,301.98,302.16,12202.0,302.04,302.28,301.98,302.16,12202.0
2025-06-06 15:30:00,302.12,302.37,302.12,302.25,13289.0,302.12,302.37,302.12,302.25,13289.0
2025-06-06 15:35:00,302.25,302.59,302.19,302.32,29968.0,302.25,302.59,302.19,302.32,29968.0
2025-06-06 15:40:00,302.32,302.4,302.22,302.39,18745.0,302.32,302.4,302.22,302.39,18745.0
2025-06-06 15:45:00,302.35,302.73,302.3,302.43,30544.0,302.35,302.73,302.3,302.43,30544.0
2025-06-06 15:50:00,302.44,302.88,302.43,302.72,31655.0,302.44,302.88,302.43,302.72,31655.0
2025-06-06 15:55:00,302.67,302.87,302.37,302.43,120098.0,302.67,302.87,302.37,302.43,120098.0
2025-06-09 09:30:00,303.79,303.79,300.31,300.75,38634.0,303.79,303.79,300.31,300.75,38634.0
2025-06-09 09:35:00,300.67,301.96,300.64,301.65,14997.0,300.67,301.96,300.64,301.65,14997.0
2025-06-09 09:40:00,301.65,302.52,301.65,302.27,27915.0,301.65,302.52,301.65,302.27,27915.0
2025-06-09 09:45:00,302.21,302.78,301.97,302.3,21508.0,302.21,302.78,301.97,302.3,21508.0
2025-06-09 09:50:00,302.46,302.46,301.83,302.29,11453.0,302.46,302.46,301.83,302.29,11453.0
2025-06-09 09:55:00,302.22,302.33,301.49,301.62,10284.0,302.22,302.33,301.49,301.62,10284.0
2025-06-09 10:00:00,301.46,301.73,300.62,300.73,13750.0,301.46,301.73,300.62,300.73,13750.0
2025-06-09 10:05:00,300.84,301.22,300.74,300.75,13900.0,300.84,301.22,300.74,300.75,13900.0
2025-06-09 10:10:00,300.81,301.04,300.49,300.59,15365.0,300.81,301.04,300.49,300.59,15365.0
2025-06-09 10:15:00,300.6,300.72,300.09,300.61,14136.0,300.6,300.72,300.09,300.61,14136.0
2025-06-09 10:20:00,300.52,301.41,300.38,301.22,14495.0,300.52,301.41,300.38,301.22,14495.0
2025-06-09 10:25:00,301.12,301.5,301.04,301.33,15951.0,301.12,301.5,301.04,301.33,15951.0
2025-06-09 10:30:00,301.49,301.57,300.91,300.92,12412.0,301.49,301.57,300.91,300.92,12412.0
2025-06-09 10:35:00,300.87,300.94,300.45,300.51,11069.0,300.87,300.94,300.45,300.51,11069.0
2025-06-09 10:40:00,300.55,300.55,300.04,300.31,13936.0,300.55,300.55,300.04,300.31,13936.0
2025-06-09 10:45:00,300.24,300.42,299.97,299.97,17678.0,300.24,300.42,299.97,299.97,17678.0
2025-06-09 10:50:00,300.0,300.58,299.89,300.25,23628.0,300.0,300.58,299.89,300.25,23628.0
2025-06-09 10:55:00,300.34,300.47,300.2,300.43,40225.0,300.34,300.47,300.2,300.43,40225.0
2025-06-09 11:00:00,300.46,300.79,300.36,300.45,23697.0,300.46,300.79,300.36,300.45,23697.0
2025-06-09 11:05:00,300.35,300.47,299.74,299.81,6437.0,300.35,300.47,299.74,299.81,6437.0
2025-06-09 11:10:00,299.87,300.07,299.6,299.6,9008.0,299.87,300.07,299.6,299.6,9008.0
2025-06-09 11:15:00,299.64,300.27,299.58,300.23,4573.0,299.64,300.27,299.58,300.23,4573.0
2025-06-09 11:20:00,300.23,300.51,300.02,300.32,12642.0,300.23,300.51,300.02,300.32,12642.0
2025-06-09 11:25:00,300.3,300.32,299.68,299.8,12000.0,300.3,300.32,299.68,299.8,12000.0
2025-06-09 11:30:00,299.9,300.35,299.85,300.25,7887.0,299.9,300.35,299.85,300.25,7887.0
2025-06-09 11:35:00,300.19,300.54,300.12,300.38,7961.0,300.19,300.54,300.12,300.38,7961.0
2025-06-09 11:40:00,300.54,300.86,300.5,300.63,6781.0,300.54,300.86,300.5,300.63,6781.0
2025-06-09 11:45:00,300.6,300.85,300.55,300.63,3670.0,300.6,300.85,300.55,300.63,3670.0
2025-06-09 11:50:00,300.74,300.96,300.63,300.96,5287.0,300.74,300.96,300.63,300.96,5287.0
2025-06-09 11:55:00,300.91,301.09,300.91,301.09,5180.0,300.91,301.09,300.91,301.09,5180.0
2025-06-09 12:00:00,301.02,301.25,300.93,301.02,5233.0,301.02,301.25,300.93,301.02,5233.0
2025-06-09 12:05:00,300.99,301.09,300.75,301.02,8728.0,300.99,301.09,300.75,301.02,8728.0
2025-06-09 12:10:00,301.02,301.6,300.95,301.38,4456.0,301.02,301.6,300.95,301.38,4456.0
2025-06-09 12:15:00,301.54,301.6,301.34,301.6,5251.0,301.54,301.6,301.34,301.6,5251.0
2025-06-09 12:20:00,301.62,301.62,301.34,301.51,3420.0,301.62,301.62,301.34,301.51,3420.0
2025-06-09 12:25:00,301.39,301.71,301.14,301.56,15814.0,301.39,301.71,301.14,301.56,15814.0
2025-06-09 12:30:00,301.54,301.68,301.37,301.59,5531.0,301.54,301.68,301.37,301.59,5531.0
2025-06-09 12:35:00,301.63,301.64,301.16,301.16,4600.0,301.63,301.64,301.16,301.16,4600.0
2025-06-09 12:40:00,301.14,301.41,301.05,301.31,2958.0,301.14,301.41,301.05,301.31,2958.0
2025-06-09 12:45:00,301.22,301.42,301.13,301.21,5513.0,301.22,301.42,301.13,301.21,5513.0
2025-06-09 12:50:00,301.36,301.9,301.31,301.88,6132.0,301.36,301.9,301.31,301.88,6132.0
2025-06-09 12:55:00,301.79,301.79,301.48,301.54,7761.0,301.79,301.79,301.48,301.54,7761.0
2025-06-09 13:00:00,301.6,301.89,301.52,301.89,10221.0,301.6,301.89,301.52,301.89,10221.0
2025-06-09 13:05:00,301.95,302.21,301.95,302.07,7409.0,301.95,302.21,301.95,302.07,7409.0
2025-06-09 13:10:00,302.06,302.4,301.98,302.28,22585.0,302.06,302.4,301.98,302.28,22585.0
2025-06-09 13:15:00,302.26,302.26,301.96,302.01,3093.0,302.26,302.26,301.96,302.01,3093.0
2025-06-09 13:20:00,302.05,302.12,301.8,302.1,10819.0,302.05,302.12,301.8,302.1,10819.0
2025-06-09 13:25:00,302.1,302.72,302.1,302.72,16532.0,302.1,302.72,302.1,302.72,16532.0
2025-06-09 13:30:00,302.73,302.76,302.39,302.5,4212.0,302.73,302.76,302.39,302.5,4212.0
2025-06-09 13:35:00,302.52,302.75,302.33,302.65,6555.0,302.52,302.75,302.33,302.65,6555.0
2025-06-09 13:40:00,302.55,302.82,302.46,302.72,4354.0,302.55,302.82,302.46,302.72,4354.0
2025-06-09 13:45:00,302.74,302.86,302.64,302.82,4895.0,302.74,302.86,302.64,302.82,4895.0
2025-06-09 13:50:00,302.87,302.91,302.71,302.81,3274.0,302.87,302.91,302.71,302.81,3274.0
2025-06-09 13:55:00,302.8,302.84,302.5,302.59,6281.0,302.8,302.84,302.5,302.59,6281.0
2025-06-09 14:00:00,302.59,302.77,302.59,302.69,6646.0,302.59,302.77,302.59,302.69,6646.0
2025-06-09 14:05:00,302.73,302.89,302.6,302.78,4497.0,302.73,302.89,302.6,302.78,4497.0
2025-06-09 14:10:00,302.87,303.0,302.75,302.87,6214.0,302.87,303.0,302.75,302.87,6214.0
2025-06-09 14:15:00,302.88,302.94,302.69,302.69,8073.0,302.88,302.94,302.69,302.69,8073.0
2025-06-09 14:20:00,302.72,302.79,302.66,302.69,3612.0,302.72,302.79,302.66,302.69,3612.0
2025-06-09 14:25:00,302.75,302.79,302.66,302.69,7356.0,302.75,302.79,302.66,302.69,7356.0
2025-06-09 14:30:00,302.83,302.83,302.73,302.77,4130.0,302.83,302.83,302.73,302.77,4130.0
2025-06-09 14:35:00,302.75,302.78,302.43,302.47,4572.0,302.75,302.78,302.43,302.47,4572.0
2025-06-09 14:40:00,302.48,302.48,302.29,302.38,5867.0,302.48,302.48,302.29,302.38,5867.0
2025-06-09 14:45:00,302.38,302.55,302.35,302.38,8406.0,302.38,302.55,302.35,302.38,8406.0
2025-06-09 14:50:00,302.34,302.41,302.28,302.28,5354.0,302.34,302.41,302.28,302.28,5354.0
2025-06-09 14:55:00,302.26,302.5,302.19,302.23,24697.0,302.26,302.5,302.19,302.23,24697.0
2025-06-09 15:00:00,302.23,302.26,302.12,302.19,8656.0,302.23,302.26,302.12,302.19,8656.0
2025-06-09 15:05:00,302.23,302.25,302.01,302.23,10335.0,302.23,302.25,302.01,302.23,10335.0
2025-06-09 15:10:00,302.22,302.24,301.93,301.93,5881.0,302.22,302.24,301.93,301.93,5881.0
2025-06-09 15:15:00,301.96,302.21,301.95,302.03,9598.0,301.96,302.21,301.95,302.03,9598.0
2025-06-09 15:20:00,302.08,302.17,301.93,302.08,9225.0,302.08,302.17,301.93,302.08,9225.0
2025-06-09 15:25:00,301.97,302.27,301.94,302.21,9123.0,301.97,302.27,301.94,302.21,9123.0
2025-06-09 15:30:00,302.2,302.2,301.88,302.0,15399.0,302.2,302.2,301.88,302.0,15399.0
2025-06-09 15:35:00,301.99,302.29,301.96,302.06,16178.0,301.99,302.29,301.96,302.06,16178.0
2025-06-09 15:40:00,302.06,302.09,301.84,301.87,12477.0,302.06,302.09,301.84,301.87,12477.0
2025-06-09 15:45:00,301.87,301.92,301.67,301.9,11735.0,301.87,301.92,301.67,301.9,11735.0
2025-06-09 15:50:00,301.97,302.23,301.73,301.81,33619.0,301.97,302.23,301.73,301.81,33619.0
2025-06-09 15:55:00,301.82,302.07,301.43,301.55,89437.0,301.82,302.07,301.43,301.55,89437.0
2025-06-10 09:30:00,301.7,301.78,301.0,301.25,31398.0,301.7,301.78,301.0,301.25,31398.0
2025-06-10 09:35:00,300.98,301.3,300.52,300.91,6994.0,300.98,301.3,300.52,300.91,6994.0
2025-06-10 09:40:00,300.96,301.67,300.96,301.54,7272.0,300.96,301.67,300.96,301.54,7272.0
2025-06-10 09:45:00,301.49,301.6,301.22,301.25,9085.0,301.49,301.6,301.22,301.25,9085.0
2025-06-10 09:50:00,301.25,301.25,300.25,300.36,11427.0,301.25,301.25,300.25,300.36,11427.0
2025-06-10 09:55:00,300.38,300.84,300.26,300.46,26772.0,300.38,300.84,300.26,300.46,26772.0
2025-06-10 10:00:00,300.47,301.32,300.47,301.21,23183.0,300.47,301.32,300.47,301.21,23183.0
2025-06-10 10:05:00,301.34,301.59,300.63,300.9,13270.0,301.34,301.59,300.63,300.9,13270.0
2025-06-10 10:10:00,300.89,301.29,300.81,300.81,16743.0,300.89,301.29,300.81,300.81,16743.0
2025-06-10 10:15:00,300.84,301.03,300.56,300.56,7006.0,300.84,301.03,300.56,300.56,7006.0
2025-06-10 10:20:00,300.56,300.98,300.15,300.92,13103.0,300.56,300.98,300.15,300.92,13103.0
2025-06-10 10:25:00,300.91,300.99,300.42,300.65,4405.0,300.91,300.99,300.42,300.65,4405.0
2025-06-10 10:30:00,300.71,300.77,300.12,300.3,7772.0,300.71,300.77,300.12,300.3,7772.0
2025-06-10 10:35:00,300.3,300.61,300.01,300.43,8715.0,300.3,300.61,300.01,300.43,8715.0
2025-06-10 10:40:00,300.54,301.07,300.54,300.99,19365.0,300.54,301.07,300.54,300.99,19365.0
2025-06-10 10:45:00,301.03,301.13,300.83,301.09,13012.0,301.03,301.13,300.83,301.09,13012.0
2025-06-10 10:50:00,300.91,301.12,300.86,300.91,10791.0,300.91,301.12,300.86,300.91,10791.0
2025-06-10 10:55:00,300.95,301.01,300.44,300.51,12040.0,300.95,301.01,300.44,300.51,12040.0
2025-06-10 11:00:00,300.45,301.27,300.44,301.2,9259.0,300.45,301.27,300.44,301.2,9259.0
2025-06-10 11:05:00,301.03,301.34,301.02,301.09,4308.0,301.03,301.34,301.02,301.09,4308.0
2025-06-10 11:10:00,301.0,301.5,300.79,301.09,15073.0,301.0,301.5,300.79,301.09,15073.0
2025-06-10 11:15:00,301.09,301.24,300.79,301.22,5509.0,301.09,301.24,300.79,301.22,5509.0
2025-06-10 11:20:00,301.16,301.16,300.85,300.86,3799.0,301.16,301.16,300.85,300.86,3799.0
2025-06-10 11:25:00,300.86,301.11,300.61,300.74,12451.0,300.86,301.11,300.61,300.74,12451.0
2025-06-10 11:30:00,300.65,300.69,299.52,299.78,27161.0,300.65,300.69,299.52,299.78,27161.0
2025-06-10 11:35:00,299.78,300.07,299.5,299.64,10297.0,299.78,300.07,299.5,299.64,10297.0
2025-06-10 11:40:00,299.69,299.72,299.29,299.53,12794.0,299.69,299.72,299.29,299.53,12794.0
2025-06-10 11:45:00,299.56,299.84,299.52,299.68,4675.0,299.56,299.84,299.52,299.68,4675.0
2025-06-10 11:50:00,299.71,299.97,299.61,299.94,5406.0,299.71,299.97,299.61,299.94,5406.0
2025-06-10 11:55:00,299.92,299.92,299.57,299.64,4200.0,299.92,299.92,299.57,299.64,4200.0
2025-06-10 12:00:00,299.61,299.98,299.56,299.59,17450.0,299.61,299.98,299.56,299.59,17450.0
2025-06-10 12:05:00,299.6,299.71,299.3,299.33,8646.0,299.6,299.71,299.3,299.33,8646.0
2025-06-10 12:10:00,299.43,299.63,299.21,299.24,5501.0,299.43,299.63,299.21,299.24,5501.0
2025-06-10 12:15:00,299.29,299.6,299.22,299.6,3357.0,299.29,299.6,299.22,299.6,3357.0
2025-06-10 12:20:00,299.64,299.93,299.61,299.93,4246.0,299.64,299.93,299.61,299.93,4246.0
2025-06-10 12:25:00,299.98,299.99,299.59,299.71,5918.0,299.98,299.99,299.59,299.71,5918.0
2025-06-10 12:30:00,299.71,300.07,299.65,299.94,7006.0,299.71,300.07,299.65,299.94,7006.0
2025-06-10 12:35:00,299.97,300.06,299.88,299.97,6110.0,299.97,300.06,299.88,299.97,6110.0
2025-06-10 12:40:00,299.98,300.25,299.79,300.16,6049.0,299.98,300.25,299.79,300.16,6049.0
2025-06-10 12:45:00,300.11,300.23,300.0,300.05,3846.0,300.11,300.23,300.0,300.05,3846.0
2025-06-10 12:50:00,299.92,300.23,299.89,300.18,13586.0,299.92,300.23,299.89,300.18,13586.0
2025-06-10 12:55:00,300.22,300.27,299.78,299.8,13198.0,300.22,300.27,299.78,299.8,13198.0
2025-06-10 13:00:00,299.8,299.88,299.35,299.6,7472.0,299.8,299.88,299.35,299.6,7472.0
2025-06-10 13:05:00,299.6,299.88,299.56,299.88,7821.0,299.6,299.88,299.56,299.88,7821.0
2025-06-10 13:10:00,299.92,300.07,299.79,300.05,7056.0,299.92,300.07,299.79,300.05,7056.0
2025-06-10 13:15:00,300.03,300.12,299.81,299.81,8894.0,300.03,300.12,299.81,299.81,8894.0
2025-06-10 13:20:00,299.89,299.94,299.78,299.9,4144.0,299.89,299.94,299.78,299.9,4144.0
2025-06-10 13:25:00,299.92,299.97,299.65,299.68,4079.0,299.92,299.97,299.65,299.68,4079.0
2025-06-10 13:30:00,299.68,299.74,299.31,299.59,8064.0,299.68,299.74,299.31,299.59,8064.0
2025-06-10 13:35:00,299.72,299.73,299.39,299.53,3457.0,299.72,299.73,299.39,299.53,3457.0
2025-06-10 13:40:00,299.49,299.51,299.19,299.31,4798.0,299.49,299.51,299.19,299.31,4798.0
2025-06-10 13:45:00,299.17,299.3,299.01,299.2,3166.0,299.17,299.3,299.01,299.2,3166.0
2025-06-10 13:50:00,299.2,299.43,299.12,299.42,7598.0,299.2,299.43,299.12,299.42,7598.0
2025-06-10 13:55:00,299.3,299.3,298.75,298.85,8504.0,299.3,299.3,298.75,298.85,8504.0
2025-06-10 14:00:00,298.77,298.78,298.0,298.57,13462.0,298.77,298.78,298.0,298.57,13462.0
2025-06-10 14:05:00,298.58,298.9,298.48,298.84,5971.0,298.58,298.9,298.48,298.84,5971.0
2025-06-10 14:10:00,298.8,298.85,298.44,298.69,10243.0,298.8,298.85,298.44,298.69,10243.0
2025-06-10 14:15:00,298.77,298.78,298.52,298.77,5362.0,298.77,298.78,298.52,298.77,5362.0
2025-06-10 14:20:00,298.65,298.81,298.56,298.81,5639.0,298.65,298.81,298.56,298.81,5639.0
2025-06-10 14:25:00,298.72,298.84,298.41,298.53,7661.0,298.72,298.84,298.41,298.53,7661.0
2025-06-10 14:30:00,298.53,298.67,298.51,298.6,9317.0,298.53,298.67,298.51,298.6,9317.0
2025-06-10 14:35:00,298.58,298.94,298.57,298.85,7776.0,298.58,298.94,298.57,298.85,7776.0
2025-06-10 14:40:00,298.88,299.06,298.72,298.81,10820.0,298.88,299.06,298.72,298.81,10820.0
2025-06-10 14:45:00,298.76,298.85,298.65,298.77,9250.0,298.76,298.85,298.65,298.77,9250.0
2025-06-10 14:50:00,298.77,299.14,298.63,299.14,8328.0,298.77,299.14,298.63,299.14,8328.0
2025-06-10 14:55:00,299.19,299.74,299.09,299.47,8066.0,299.19,299.74,299.09,299.47,8066.0
2025-06-10 15:00:00,299.47,299.9,299.47,299.81,13347.0,299.47,299.9,299.47,299.81,13347.0
2025-06-10 15:05:00,299.81,300.16,299.67,299.79,8496.0,299.81,300.16,299.67,299.79,8496.0
2025-06-10 15:10:00,299.89,299.96,299.52,299.52,9782.0,299.89,299.96,299.52,299.52,9782.0
2025-06-10 15:15:00,299.55,299.66,299.43,299.61,11236.0,299.55,299.66,299.43,299.61,11236.0
2025-06-10 15:20:00,299.6,299.78,299.41,299.41,9735.0,299.6,299.78,299.41,299.41,9735.0
2025-06-10 15:25:00,299.51,299.51,299.08,299.19,24055.0,299.51,299.51,299.08,299.19,24055.0
2025-06-10 15:30:00,299.18,299.26,298.95,299.19,24583.0,299.18,299.26,298.95,299.19,24583.0
2025-06-10 15:35:00,299.24,299.31,299.04,299.26,22714.0,299.24,299.31,299.04,299.26,22714.0
2025-06-10 15:40:00,299.24,299.34,298.96,299.01,20664.0,299.24,299.34,298.96,299.01,20664.0
2025-06-10 15:45:00,299.03,299.11,298.64,298.64,16375.0,299.03,299.11,298.64,298.64,16375.0
2025-06-10 15:50:00,298.71,299.38,298.67,299.37,28649.0,298.71,299.38,298.67,299.37,28649.0
2025-06-10 15:55:00,299.33,299.78,299.33,299.6,104789.0,299.33,299.78,299.33,299.6,104789.0
2025-06-11 09:30:00,300.18,301.07,299.68,300.0,35115.0,300.18,301.07,299.68,300.0,35115.0
2025-06-11 09:35:00,300.25,300.44,299.61,300.42,7566.0,300.25,300.44,299.61,300.42,7566.0
2025-06-11 09:40:00,300.42,301.46,300.41,301.21,10743.0,300.42,301.46,300.41,301.21,10743.0
2025-06-11 09:45:00,301.31,301.31,300.05,300.4,26925.0,301.31,301.31,300.05,300.4,26925.0
2025-06-11 09:50:00,300.45,302.04,300.2,301.61,17722.0,300.45,302.04,300.2,301.61,17722.0
2025-06-11 09:55:00,301.71,301.94,301.17,301.17,17902.0,301.71,301.94,301.17,301.17,17902.0
2025-06-11 10:00:00,301.44,301.69,300.75,300.9,11520.0,301.44,301.69,300.75,300.9,11520.0
2025-06-11 10:05:00,301.15,301.85,300.92,301.85,26103.0,301.15,301.85,300.92,301.85,26103.0
2025-06-11 10:10:00,301.77,302.33,301.73,302.28,9853.0,301.77,302.33,301.73,302.28,9853.0
2025-06-11 10:15:00,302.28,302.93,302.28,302.67,5954.0,302.28,302.93,302.28,302.67,5954.0
2025-06-11 10:20:00,302.58,302.67,302.28,302.42,7405.0,302.58,302.67,302.28,302.42,7405.0
2025-06-11 10:25:00,302.44,302.7,302.44,302.62,4404.0,302.44,302.7,302.44,302.62,4404.0
2025-06-11 10:30:00,302.5,302.66,302.07,302.3,7744.0,302.5,302.66,302.07,302.3,7744.0
2025-06-11 10:35:00,302.0,302.29,302.0,302.05,3852.0,302.0,302.29,302.0,302.05,3852.0
2025-06-11 10:40:00,302.07,302.15,301.78,302.15,7242.0,302.07,302.15,301.78,302.15,7242.0
2025-06-11 10:45:00,302.05,302.43,301.95,302.42,7718.0,302.05,302.43,301.95,302.42,7718.0
2025-06-11 10:50:00,302.35,302.47,302.1,302.32,3891.0,302.35,302.47,302.1,302.32,3891.0
2025-06-11 10:55:00,302.3,302.46,302.23,302.35,6053.0,302.3,302.46,302.23,302.35,6053.0
2025-06-11 11:00:00,302.31,302.69,302.29,302.54,3921.0,302.31,302.69,302.29,302.54,3921.0
2025-06-11 11:05:00,302.44,302.56,301.28,301.69,23371.0,302.44,302.56,301.28,301.69,23371.0
2025-06-11 11:10:00,301.45,302.33,301.43,302.33,4473.0,301.45,302.33,301.43,302.33,4473.0
2025-06-11 11:15:00,302.06,302.23,302.06,302.18,4339.0,302.06,302.23,302.06,302.18,4339.0
2025-06-11 11:20:00,302.18,302.36,302.09,302.36,5645.0,302.18,302.36,302.09,302.36,5645.0
2025-06-11 11:25:00,302.45,302.7,302.28,302.28,11771.0,302.45,302.7,302.28,302.28,11771.0
2025-06-11 11:30:00,302.44,302.51,302.11,302.4,5538.0,302.44,302.51,302.11,302.4,5538.0
2025-06-11 11:35:00,302.57,302.85,302.5,302.5,4961.0,302.57,302.85,302.5,302.5,4961.0
2025-06-11 11:40:00,302.5,302.63,302.32,302.53,15338.0,302.5,302.63,302.32,302.53,15338.0
2025-06-11 11:45:00,302.42,302.5,302.0,302.07,3414.0,302.42,302.5,302.0,302.07,3414.0
2025-06-11 11:50:00,302.05,302.41,301.86,302.41,41815.0,302.05,302.41,301.86,302.41,41815.0
2025-06-11 11:55:00,302.32,302.38,302.24,302.37,2885.0,302.32,302.38,302.24,302.37,2885.0
2025-06-11 12:00:00,302.4,302.55,301.98,302.0,5164.0,302.4,302.55,301.98,302.0,5164.0
2025-06-11 12:05:00,301.96,301.98,301.43,301.96,4400.0,301.96,301.98,301.43,301.96,4400.0
2025-06-11 12:10:00,301.94,302.13,301.58,301.99,6233.0,301.94,302.13,301.58,301.99,6233.0
2025-06-11 12:15:00,301.97,302.15,301.77,301.77,7899.0,301.97,302.15,301.77,301.77,7899.0
2025-06-11 12:20:00,301.86,302.18,301.77,302.05,6058.0,301.86,302.18,301.77,302.05,6058.0
2025-06-11 12:25:00,302.09,302.32,302.0,302.27,5183.0,302.09,302.32,302.0,302.27,5183.0
2025-06-11 12:30:00,302.35,302.57,302.11,302.29,3778.0,302.35,302.57,302.11,302.29,3778.0
2025-06-11 12:35:00,302.09,302.1,301.78,301.78,4341.0,302.09,302.1,301.78,301.78,4341.0
2025-06-11 12:40:00,301.99,302.13,301.72,302.07,9182.0,301.99,302.13,301.72,302.07,9182.0
2025-06-11 12:45:00,302.11,302.41,302.03,302.19,9112.0,302.11,302.41,302.03,302.19,9112.0
2025-06-11 12:50:00,302.27,302.38,302.19,302.2,4476.0,302.27,302.38,302.19,302.2,4476.0
2025-06-11 12:55:00,302.2,302.44,302.19,302.36,3676.0,302.2,302.44,302.19,302.36,3676.0
2025-06-11 13:00:00,302.32,302.77,302.21,302.75,5136.0,302.32,302.77,302.21,302.75,5136.0
2025-06-11 13:05:00,302.7,302.9,302.68,302.9,3530.0,302.7,302.9,302.68,302.9,3530.0
2025-06-11 13:10:00,302.88,303.07,302.78,302.81,16479.0,302.88,303.07,302.78,302.81,16479.0
2025-06-11 13:15:00,302.89,303.01,302.69,302.99,3886.0,302.89,303.01,302.69,302.99,3886.0
2025-06-11 13:20:00,302.96,303.18,302.89,303.16,3597.0,302.96,303.18,302.89,303.16,3597.0
2025-06-11 13:25:00,303.19,303.39,303.14,303.19,8752.0,303.19,303.39,303.14,303.19,8752.0
2025-06-11 13:30:00,303.26,303.31,303.14,303.19,6087.0,303.26,303.31,303.14,303.19,6087.0
2025-06-11 13:35:00,303.17,303.24,303.0,303.0,4025.0,303.17,303.24,303.0,303.0,4025.0
2025-06-11 13:40:00,303.08,303.19,302.68,302.87,4084.0,303.08,303.19,302.68,302.87,4084.0
2025-06-11 13:45:00,302.91,302.95,302.53,302.53,9820.0,302.91,302.95,302.53,302.53,9820.0
2025-06-11 13:50:00,302.59,302.81,302.45,302.73,4053.0,302.59,302.81,302.45,302.73,4053.0
2025-06-11 13:55:00,302.78,302.88,302.21,302.22,4030.0,302.78,302.88,302.21,302.22,4030.0
2025-06-11 14:00:00,302.12,302.37,300.7,301.13,7795.0,302.12,302.37,300.7,301.13,7795.0
2025-06-11 14:05:00,301.14,301.5,301.04,301.35,12787.0,301.14,301.5,301.04,301.35,12787.0
2025-06-11 14:10:00,301.23,301.23,300.74,300.74,6300.0,301.23,301.23,300.74,300.74,6300.0
2025-06-11 14:15:00,300.53,300.53,299.6,300.13,8213.0,300.53,300.53,299.6,300.13,8213.0
2025-06-11 14:20:00,300.16,300.46,299.95,300.41,3758.0,300.16,300.46,299.95,300.41,3758.0
2025-06-11 14:25:00,300.36,300.61,300.04,300.1,3626.0,300.36,300.61,300.04,300.1,3626.0
2025-06-11 14:30:00,299.99,300.56,299.59,300.4,16751.0,299.99,300.56,299.59,300.4,16751.0
2025-06-11 14:35:00,300.28,300.6,300.01,300.53,3043.0,300.28,300.6,300.01,300.53,3043.0
2025-06-11 14:40:00,300.55,301.11,300.32,301.03,15838.0,300.55,301.11,300.32,301.03,15838.0
2025-06-11 14:45:00,301.04,301.2,300.79,301.09,3275.0,301.04,301.2,300.79,301.09,3275.0
2025-06-11 14:50:00,301.05,301.1,300.53,300.6,9123.0,301.05,301.1,300.53,300.6,9123.0
2025-06-11 14:55:00,300.68,300.69,300.07,300.07,7485.0,300.68,300.69,300.07,300.07,7485.0
2025-06-11 15:00:00,300.33,300.33,299.69,299.69,7197.0,300.33,300.33,299.69,299.69,7197.0
2025-06-11 15:05:00,299.65,299.67,299.28,299.6,9986.0,299.65,299.67,299.28,299.6,9986.0
2025-06-11 15:10:00,299.61,299.9,299.49,299.88,8880.0,299.61,299.9,299.49,299.88,8880.0
2025-06-11 15:15:00,299.84,299.99,299.46,299.54,9931.0,299.84,299.99,299.46,299.54,9931.0
2025-06-11 15:20:00,299.48,299.91,299.42,299.88,9693.0,299.48,299.91,299.42,299.88,9693.0
2025-06-11 15:25:00,299.95,300.05,299.38,299.61,17023.0,299.95,300.05,299.38,299.61,17023.0
2025-06-11 15:30:00,299.46,299.55,298.86,298.86,14516.0,299.46,299.55,298.86,298.86,14516.0
2025-06-11 15:35:00,298.8,299.21,298.76,299.11,39032.0,298.8,299.21,298.76,299.11,39032.0
2025-06-11 15:40:00,299.12,299.16,298.7,299.09,22322.0,299.12,299.16,298.7,299.09,22322.0
2025-06-11 15:45:00,299.11,299.3,298.65,298.68,19884.0,299.11,299.3,298.65,298.68,19884.0
2025-06-11 15:50:00,298.86,299.17,298.72,298.98,31029.0,298.86,299.17,298.72,298.98,31029.0
2025-06-11 15:55:00,299.06,299.47,298.89,299.15,120837.0,299.06,299.47,298.89,299.15,120837.0
2025-06-12 09:30:00,296.67,296.67,295.0,295.01,55244.0,296.67,296.67,295.0,295.01,55244.0
2025-06-12 09:35:00,295.04,295.42,294.0,295.24,23700.0,295.04,295.42,294.0,295.24,23700.0
2025-06-12 09:40:00,295.46,296.18,295.37,295.86,17803.0,295.46,296.18,295.37,295.86,17803.0
2025-06-12 09:45:00,295.83,295.83,295.23,295.76,15626.0,295.83,295.83,295.23,295.76,15626.0
2025-06-12 09:50:00,295.98,296.83,295.92,296.22,8018.0,295.98,296.83,295.92,296.22,8018.0
2025-06-12 09:55:00,296.23,296.8,296.0,296.8,19239.0,296.23,296.8,296.0,296.8,19239.0
2025-06-12 10:00:00,296.66,296.76,296.17,296.2,14675.0,296.66,296.76,296.17,296.2,14675.0
2025-06-12 10:05:00,296.08,296.76,295.84,296.51,11873.0,296.08,296.76,295.84,296.51,11873.0
2025-06-12 10:10:00,296.64,297.12,296.34,296.95,6518.0,296.64,297.12,296.34,296.95,6518.0
2025-06-12 10:15:00,296.95,297.7,296.95,297.4,5850.0,296.95,297.7,296.95,297.4,5850.0
2025-06-12 10:20:00,297.48,297.7,297.25,297.68,4135.0,297.48,297.7,297.25,297.68,4135.0
2025-06-12 10:25:00,297.7,298.3,297.55,298.02,6281.0,297.7,298.3,297.55,298.02,6281.0
2025-06-12 10:30:00,298.0,298.44,297.91,298.31,5500.0,298.0,298.44,297.91,298.31,5500.0
2025-06-12 10:35:00,298.22,298.38,298.01,298.11,6338.0,298.22,298.38,298.01,298.11,6338.0
2025-06-12 10:40:00,298.28,298.45,297.95,297.99,7394.0,298.28,298.45,297.95,297.99,7394.0
2025-06-12 10:45:00,298.0,298.28,297.97,297.98,3832.0,298.0,298.28,297.97,297.98,3832.0
2025-06-12 10:50:00,298.11,298.11,297.77,297.78,3665.0,298.11,298.11,297.77,297.78,3665.0
2025-06-12 10:55:00,297.78,297.9,297.73,297.89,5575.0,297.78,297.9,297.73,297.89,5575.0
2025-06-12 11:00:00,297.75,298.58,297.75,298.25,9116.0,297.75,298.58,297.75,298.25,9116.0
2025-06-12 11:05:00,298.51,298.53,298.0,298.12,4152.0,298.51,298.53,298.0,298.12,4152.0
2025-06-12 11:10:00,298.04,298.18,297.89,298.11,4291.0,298.04,298.18,297.89,298.11,4291.0
2025-06-12 11:15:00,298.13,298.13,297.63,297.71,5987.0,298.13,298.13,297.63,297.71,5987.0
2025-06-12 11:20:00,297.69,297.84,297.17,297.4,10120.0,297.69,297.84,297.17,297.4,10120.0
2025-06-12 11:25:00,297.2,297.49,297.14,297.45,7706.0,297.2,297.49,297.14,297.45,7706.0
2025-06-12 11:30:00,297.39,297.6,296.89,297.2,7730.0,297.39,297.6,296.89,297.2,7730.0
2025-06-12 11:35:00,297.13,297.27,296.87,297.06,4370.0,297.13,297.27,296.87,297.06,4370.0
2025-06-12 11:40:00,296.93,297.28,296.93,297.24,6789.0,296.93,297.28,296.93,297.24,6789.0
2025-06-12 11:45:00,297.24,297.26,296.74,297.0,5935.0,297.24,297.26,296.74,297.0,5935.0
2025-06-12 11:50:00,297.04,297.35,296.99,297.19,5241.0,297.04,297.35,296.99,297.19,5241.0
2025-06-12 11:55:00,297.04,297.17,296.98,297.16,3203.0,297.04,297.17,296.98,297.16,3203.0
2025-06-12 12:00:00,297.14,297.37,296.71,296.79,5684.0,297.14,297.37,296.71,296.79,5684.0
2025-06-12 12:05:00,296.65,297.21,296.64,297.21,6291.0,296.65,297.21,296.64,297.21,6291.0
2025-06-12 12:10:00,297.25,297.59,297.24,297.58,5501.0,297.25,297.59,297.24,297.58,5501.0
2025-06-12 12:15:00,297.5,297.51,297.02,297.24,5076.0,297.5,297.51,297.02,297.24,5076.0
2025-06-12 12:20:00,297.12,297.31,296.77,296.87,4980.0,297.12,297.31,296.77,296.87,4980.0
2025-06-12 12:25:00,296.87,297.35,296.79,297.35,4272.0,296.87,297.35,296.79,297.35,4272.0
2025-06-12 12:30:00,297.24,297.27,296.63,297.22,9329.0,297.24,297.27,296.63,297.22,9329.0
2025-06-12 12:35:00,297.25,297.62,297.25,297.61,11034.0,297.25,297.62,297.25,297.61,11034.0
2025-06-12 12:40:00,297.55,297.75,297.54,297.74,3947.0,297.55,297.75,297.54,297.74,3947.0
2025-06-12 12:45:00,297.88,297.88,297.44,297.46,3369.0,297.88,297.88,297.44,297.46,3369.0
2025-06-12 12:50:00,297.49,297.56,297.39,297.43,10761.0,297.49,297.56,297.39,297.43,10761.0
2025-06-12 12:55:00,297.33,297.4,297.18,297.23,3812.0,297.33,297.4,297.18,297.23,3812.0
2025-06-12 13:00:00,297.28,297.69,297.22,297.37,7685.0,297.28,297.69,297.22,297.37,7685.0
2025-06-12 13:05:00,297.44,297.72,297.44,297.7,3239.0,297.44,297.72,297.44,297.7,3239.0
2025-06-12 13:10:00,297.63,297.81,297.59,297.78,6310.0,297.63,297.81,297.59,297.78,6310.0
2025-06-12 13:15:00,297.78,297.86,297.58,297.73,5711.0,297.78,297.86,297.58,297.73,5711.0
2025-06-12 13:20:00,297.71,297.77,297.57,297.63,3597.0,297.71,297.77,297.57,297.63,3597.0
2025-06-12 13:25:00,297.73,297.82,297.52,297.72,4749.0,297.73,297.82,297.52,297.72,4749.0
2025-06-12 13:30:00,297.78,298.13,297.78,298.09,2543.0,297.78,298.13,297.78,298.09,2543.0
2025-06-12 13:35:00,298.06,298.06,297.89,297.95,3450.0,298.06,298.06,297.89,297.95,3450.0
2025-06-12 13:40:00,297.95,298.02,297.84,297.9,3780.0,297.95,298.02,297.84,297.9,3780.0
2025-06-12 13:45:00,297.92,298.0,297.8,297.87,3392.0,297.92,298.0,297.8,297.87,3392.0
2025-06-12 13:50:00,297.87,298.03,297.86,298.01,2114.0,297.87,298.03,297.86,298.01,2114.0
2025-06-12 13:55:00,297.96,298.0,297.77,297.85,4732.0,297.96,298.0,297.77,297.85,4732.0
2025-06-12 14:00:00,297.82,297.97,297.78,297.96,2923.0,297.82,297.97,297.78,297.96,2923.0
2025-06-12 14:05:00,297.97,298.06,297.84,297.84,2176.0,297.97,298.06,297.84,297.84,2176.0
2025-06-12 14:10:00,297.83,297.9,297.75,297.75,6108.0,297.83,297.9,297.75,297.75,6108.0
2025-06-12 14:15:00,297.8,297.86,297.73,297.75,4224.0,297.8,297.86,297.73,297.75,4224.0
2025-06-12 14:20:00,297.78,297.83,297.51,297.56,5081.0,297.78,297.83,297.51,297.56,5081.0
2025-06-12 14:25:00,297.59,297.63,297.27,297.41,5045.0,297.59,297.63,297.27,297.41,5045.0
2025-06-12 14:30:00,297.41,297.57,297.38,297.51,3182.0,297.41,297.57,297.38,297.51,3182.0
2025-06-12 14:35:00,297.65,297.74,297.6,297.68,4203.0,297.65,297.74,297.6,297.68,4203.0
2025-06-12 14:40:00,297.7,297.78,297.64,297.67,2784.0,297.7,297.78,297.64,297.67,2784.0
2025-06-12 14:45:00,297.67,297.76,297.58,297.76,4417.0,297.67,297.76,297.58,297.76,4417.0
2025-06-12 14:50:00,297.65,297.79,297.62,297.75,3374.0,297.65,297.79,297.62,297.75,3374.0
2025-06-12 14:55:00,297.72,297.85,297.63,297.8,3616.0,297.72,297.85,297.63,297.8,3616.0
2025-06-12 15:00:00,297.81,298.0,297.69,297.99,8425.0,297.81,298.0,297.69,297.99,8425.0
2025-06-12 15:05:00,297.96,298.06,297.83,297.92,15927.0,297.96,298.06,297.83,297.92,15927.0
2025-06-12 15:10:00,297.92,297.99,297.89,297.94,6336.0,297.92,297.99,297.89,297.94,6336.0
2025-06-12 15:15:00,297.94,298.07,297.92,297.93,13146.0,297.94,298.07,297.92,297.93,13146.0
2025-06-12 15:20:00,297.93,298.03,297.84,297.92,6429.0,297.93,298.03,297.84,297.92,6429.0
2025-06-12 15:25:00,297.91,298.11,297.87,298.07,12041.0,297.91,298.11,297.87,298.07,12041.0
2025-06-12 15:30:00,298.07,298.37,297.84,298.23,14162.0,298.07,298.37,297.84,298.23,14162.0
2025-06-12 15:35:00,298.22,298.28,298.03,298.21,9503.0,298.22,298.28,298.03,298.21,9503.0
2025-06-12 15:40:00,298.15,298.19,297.98,297.99,8916.0,298.15,298.19,297.98,297.99,8916.0
2025-06-12 15:45:00,297.96,298.01,297.81,297.84,9909.0,297.96,298.01,297.81,297.84,9909.0
2025-06-12 15:50:00,297.82,298.14,297.77,297.92,20141.0,297.82,298.14,297.77,297.92,20141.0
2025-06-12 15:55:00,297.94,298.14,297.83,297.99,62854.0,297.94,298.14,297.83,297.99,62854.0
2025-06-13 09:30:00,292.55,293.33,290.1,291.0,78749.0,292.55,293.33,290.1,291.0,78749.0
2025-06-13 09:35:00,291.07,292.79,290.8,291.75,32388.0,291.07,292.79,290.8,291.75,32388.0
2025-06-13 09:40:00,291.99,292.93,291.42,292.65,32414.0,291.99,292.93,291.42,292.65,32414.0
2025-06-13 09:45:00,292.57,292.75,291.92,292.06,13822.0,292.57,292.75,291.92,292.06,13822.0
2025-06-13 09:50:00,292.1,292.13,290.6,290.99,21877.0,292.1,292.13,290.6,290.99,21877.0
2025-06-13 09:55:00,290.9,291.41,290.47,290.63,14190.0,290.9,291.41,290.47,290.63,14190.0
2025-06-13 10:00:00,291.06,291.73,290.39,290.6,21558.0,291.06,291.73,290.39,290.6,21558.0
2025-06-13 10:05:00,290.35,290.77,289.77,290.31,53214.0,290.35,290.77,289.77,290.31,53214.0
2025-06-13 10:10:00,290.27,290.31,289.22,290.07,24035.0,290.27,290.31,289.22,290.07,24035.0
2025-06-13 10:15:00,290.02,290.68,289.84,290.33,9247.0,290.02,290.68,289.84,290.33,9247.0
2025-06-13 10:20:00,290.4,290.4,289.5,289.82,34948.0,290.4,290.4,289.5,289.82,34948.0
2025-06-13 10:25:00,289.59,289.89,288.3,288.31,22232.0,289.59,289.89,288.3,288.31,22232.0
2025-06-13 10:30:00,288.39,288.84,287.89,288.8,38217.0,288.39,288.84,287.89,288.8,38217.0
2025-06-13 10:35:00,288.81,288.81,288.27,288.8,17650.0,288.81,288.81,288.27,288.8,17650.0
2025-06-13 10:40:00,288.82,289.33,288.69,288.82,19390.0,288.82,289.33,288.69,288.82,19390.0
2025-06-13 10:45:00,288.74,289.05,288.68,288.93,26098.0,288.74,289.05,288.68,288.93,26098.0
2025-06-13 10:50:00,289.03,290.08,288.97,289.96,29980.0,289.03,290.08,288.97,289.96,29980.0
2025-06-13 10:55:00,290.23,290.64,290.0,290.48,39943.0,290.23,290.64,290.0,290.48,39943.0
2025-06-13 11:00:00,290.54,291.08,290.43,291.02,18315.0,290.54,291.08,290.43,291.02,18315.0
2025-06-13 11:05:00,290.99,291.24,290.83,291.08,10009.0,290.99,291.24,290.83,291.08,10009.0
2025-06-13 11:10:00,291.29,291.52,290.85,291.52,11771.0,291.29,291.52,290.85,291.52,11771.0
2025-06-13 11:15:00,291.42,291.56,291.06,291.3,7969.0,291.42,291.56,291.06,291.3,7969.0
2025-06-13 11:20:00,291.31,292.01,291.31,291.81,14990.0,291.31,292.01,291.31,291.81,14990.0
2025-06-13 11:25:00,291.71,291.8,291.46,291.79,7310.0,291.71,291.8,291.46,291.79,7310.0
2025-06-13 11:30:00,291.8,292.03,291.62,291.79,9874.0,291.8,292.03,291.62,291.79,9874.0
2025-06-13 11:35:00,291.76,291.86,291.58,291.58,16545.0,291.76,291.86,291.58,291.58,16545.0
2025-06-13 11:40:00,291.54,292.01,291.4,291.91,11907.0,291.54,292.01,291.4,291.91,11907.0
2025-06-13 11:45:00,292.0,292.23,291.82,291.98,7021.0,292.0,292.23,291.82,291.98,7021.0
2025-06-13 11:50:00,292.1,292.35,291.89,292.27,5570.0,292.1,292.35,291.89,292.27,5570.0
2025-06-13 11:55:00,292.25,292.25,291.64,292.07,7492.0,292.25,292.25,291.64,292.07,7492.0
2025-06-13 12:00:00,291.94,292.08,291.7,291.93,12528.0,291.94,292.08,291.7,291.93,12528.0
2025-06-13 12:05:00,291.86,292.28,291.81,292.07,5550.0,291.86,292.28,291.81,292.07,5550.0
2025-06-13 12:10:00,292.13,292.28,292.09,292.2,7407.0,292.13,292.28,292.09,292.2,7407.0
2025-06-13 12:15:00,292.06,292.27,291.96,292.15,16053.0,292.06,292.27,291.96,292.15,16053.0
2025-06-13 12:20:00,292.08,292.08,291.78,291.78,6942.0,292.08,292.08,291.78,291.78,6942.0
2025-06-13 12:25:00,291.78,291.82,291.29,291.39,7041.0,291.78,291.82,291.29,291.39,7041.0
2025-06-13 12:30:00,291.36,291.55,291.35,291.47,4673.0,291.36,291.55,291.35,291.47,4673.0
2025-06-13 12:35:00,291.47,291.57,290.76,290.76,10848.0,291.47,291.57,290.76,290.76,10848.0
2025-06-13 12:40:00,290.81,291.08,290.75,291.03,5101.0,290.81,291.08,290.75,291.03,5101.0
2025-06-13 12:45:00,291.14,291.21,290.8,290.8,4868.0,291.14,291.21,290.8,290.8,4868.0
2025-06-13 12:50:00,290.62,291.35,290.58,291.28,6819.0,290.62,291.35,290.58,291.28,6819.0
2025-06-13 12:55:00,291.26,291.48,291.2,291.2,6441.0,291.26,291.48,291.2,291.2,6441.0
2025-06-13 13:00:00,291.13,291.32,291.08,291.08,4956.0,291.13,291.32,291.08,291.08,4956.0
2025-06-13 13:05:00,291.1,291.17,290.71,290.79,5311.0,291.1,291.17,290.71,290.79,5311.0
2025-06-13 13:10:00,290.79,290.79,290.22,290.24,10631.0,290.79,290.79,290.22,290.24,10631.0
2025-06-13 13:15:00,290.14,290.2,289.61,290.09,7064.0,290.14,290.2,289.61,290.09,7064.0
2025-06-13 13:20:00,290.16,290.7,290.16,290.42,6771.0,290.16,290.7,290.16,290.42,6771.0
2025-06-13 13:25:00,290.45,290.45,289.87,289.95,9313.0,290.45,290.45,289.87,289.95,9313.0
2025-06-13 13:30:00,289.87,290.14,289.7,289.84,7117.0,289.87,290.14,289.7,289.84,7117.0
2025-06-13 13:35:00,289.85,289.89,289.69,289.75,3265.0,289.85,289.89,289.69,289.75,3265.0
2025-06-13 13:40:00,289.75,289.98,289.48,289.51,11854.0,289.75,289.98,289.48,289.51,11854.0
2025-06-13 13:45:00,289.54,289.84,289.53,289.6,9376.0,289.54,289.84,289.53,289.6,9376.0
2025-06-13 13:50:00,289.6,290.16,289.55,289.97,9264.0,289.6,290.16,289.55,289.97,9264.0
2025-06-13 13:55:00,290.06,290.06,289.59,289.64,13445.0,290.06,290.06,289.59,289.64,13445.0
2025-06-13 14:00:00,289.66,290.11,289.19,289.3,23527.0,289.66,290.11,289.19,289.3,23527.0
2025-06-13 14:05:00,289.65,289.68,288.92,289.01,12068.0,289.65,289.68,288.92,289.01,12068.0
2025-06-13 14:10:00,289.07,289.15,288.9,288.91,5537.0,289.07,289.15,288.9,288.91,5537.0
2025-06-13 14:15:00,288.89,288.89,288.35,288.67,8422.0,288.89,288.89,288.35,288.67,8422.0
2025-06-13 14:20:00,288.79,288.8,288.25,288.38,9189.0,288.79,288.8,288.25,288.38,9189.0
2025-06-13 14:25:00,288.31,288.49,287.61,287.75,15026.0,288.31,288.49,287.61,287.75,15026.0
2025-06-13 14:30:00,287.76,287.82,287.0,287.33,22191.0,287.76,287.82,287.0,287.33,22191.0
2025-06-13 14:35:00,287.36,287.51,286.8,286.94,12864.0,287.36,287.51,286.8,286.94,12864.0
2025-06-13 14:40:00,286.92,287.26,286.7,286.99,26078.0,286.92,287.26,286.7,286.99,26078.0
2025-06-13 14:45:00,287.03,287.38,286.9,287.06,16205.0,287.03,287.38,286.9,287.06,16205.0
2025-06-13 14:50:00,287.07,287.51,287.02,287.51,15615.0,287.07,287.51,287.02,287.51,15615.0
2025-06-13 14:55:00,287.67,287.67,287.12,287.48,10477.0,287.67,287.67,287.12,287.48,10477.0
2025-06-13 15:00:00,287.45,287.67,287.01,287.43,14527.0,287.45,287.67,287.01,287.43,14527.0
2025-06-13 15:05:00,287.4,287.76,287.37,287.67,14157.0,287.4,287.76,287.37,287.67,14157.0
2025-06-13 15:10:00,287.7,287.7,287.39,287.55,15020.0,287.7,287.7,287.39,287.55,15020.0
2025-06-13 15:15:00,287.67,287.78,287.18,287.19,11235.0,287.67,287.78,287.18,287.19,11235.0
2025-06-13 15:20:00,287.19,287.61,286.83,287.05,33542.0,287.19,287.61,286.83,287.05,33542.0
2025-06-13 15:25:00,286.9,286.93,286.5,286.65,24050.0,286.9,286.93,286.5,286.65,24050.0
2025-06-13 15:30:00,286.58,286.78,286.3,286.37,17335.0,286.58,286.78,286.3,286.37,17335.0
2025-06-13 15:35:00,286.43,287.02,286.35,286.75,27744.0,286.43,287.02,286.35,286.75,27744.0
2025-06-13 15:40:00,286.65,286.86,286.52,286.58,25292.0,286.65,286.86,286.52,286.58,25292.0
2025-06-13 15:45:00,286.57,287.11,286.15,286.78,45777.0,286.57,287.11,286.15,286.78,45777.0
2025-06-13 15:50:00,286.76,287.34,286.75,287.13,43181.0,286.76,287.34,286.75,287.13,43181.0
2025-06-13 15:55:00,287.05,287.9,286.95,287.81,160419.0,287.05,287.9,286.95,287.81,160419.0
2025-06-16 09:30:00,290.07,292.39,290.01,292.26,41581.0,290.07,292.39,290.01,292.26,41581.0
2025-06-16 09:35:00,292.26,292.55,291.86,292.25,21662.0,292.26,292.55,291.86,292.25,21662.0
2025-06-16 09:40:00,292.26,292.5,291.82,291.97,17646.0,292.26,292.5,291.82,291.97,17646.0
2025-06-16 09:45:00,292.0,292.77,291.97,292.73,16332.0,292.0,292.77,291.97,292.73,16332.0
2025-06-16 09:50:00,292.7,293.05,292.31,292.69,28718.0,292.7,293.05,292.31,292.69,28718.0
2025-06-16 09:55:00,292.67,293.43,292.61,293.01,11572.0,292.67,293.43,292.61,293.01,11572.0
2025-06-16 10:00:00,293.11,293.64,293.1,293.6,9388.0,293.11,293.64,293.1,293.6,9388.0
2025-06-16 10:05:00,293.63,293.75,293.3,293.54,16221.0,293.63,293.75,293.3,293.54,16221.0
2025-06-16 10:10:00,293.41,294.24,293.41,294.19,11459.0,293.41,294.24,293.41,294.19,11459.0
2025-06-16 10:15:00,294.19,294.86,294.12,294.78,28932.0,294.19,294.86,294.12,294.78,28932.0
2025-06-16 10:20:00,294.7,294.98,294.5,294.87,8163.0,294.7,294.98,294.5,294.87,8163.0
2025-06-16 10:25:00,294.75,295.14,294.41,294.87,19106.0,294.75,295.14,294.41,294.87,19106.0
2025-06-16 10:30:00,294.8,295.23,294.75,295.17,10209.0,294.8,295.23,294.75,295.17,10209.0
2025-06-16 10:35:00,295.29,295.44,295.08,295.18,16904.0,295.29,295.44,295.08,295.18,16904.0
2025-06-16 10:40:00,295.3,296.22,295.22,296.14,9009.0,295.3,296.22,295.22,296.14,9009.0
2025-06-16 10:45:00,296.16,296.38,295.93,295.94,7579.0,296.16,296.38,295.93,295.94,7579.0
2025-06-16 10:50:00,295.97,296.29,295.89,296.09,4928.0,295.97,296.29,295.89,296.09,4928.0
2025-06-16 10:55:00,296.23,296.34,295.99,296.34,15106.0,296.23,296.34,295.99,296.34,15106.0
2025-06-16 11:00:00,296.35,296.45,296.18,296.33,8968.0,296.35,296.45,296.18,296.33,8968.0
2025-06-16 11:05:00,296.37,296.44,295.6,295.62,8852.0,296.37,296.44,295.6,295.62,8852.0
2025-06-16 11:10:00,295.62,295.88,295.54,295.71,14215.0,295.62,295.88,295.54,295.71,14215.0
2025-06-16 11:15:00,295.84,295.89,295.3,295.46,19136.0,295.84,295.89,295.3,295.46,19136.0
2025-06-16 11:20:00,295.29,295.99,295.24,295.86,8784.0,295.29,295.99,295.24,295.86,8784.0
2025-06-16 11:25:00,295.85,295.85,295.47,295.5,7053.0,295.85,295.85,295.47,295.5,7053.0
2025-06-16 11:30:00,295.5,295.61,295.25,295.54,4586.0,295.5,295.61,295.25,295.54,4586.0
2025-06-16 11:35:00,295.51,295.9,295.29,295.71,7923.0,295.51,295.9,295.29,295.71,7923.0
2025-06-16 11:40:00,295.77,296.25,295.77,296.02,11311.0,295.77,296.25,295.77,296.02,11311.0
2025-06-16 11:45:00,295.97,296.25,295.91,296.17,4996.0,295.97,296.25,295.91,296.17,4996.0
2025-06-16 11:50:00,296.08,296.18,295.93,296.06,4714.0,296.08,296.18,295.93,296.06,4714.0
2025-06-16 11:55:00,296.03,296.1,295.75,296.09,8840.0,296.03,296.1,295.75,296.09,8840.0
2025-06-16 12:00:00,296.04,296.08,295.73,295.86,6841.0,296.04,296.08,295.73,295.86,6841.0
2025-06-16 12:05:00,295.94,296.03,295.69,295.69,7043.0,295.94,296.03,295.69,295.69,7043.0
2025-06-16 12:10:00,295.8,296.04,295.68,295.96,5048.0,295.8,296.04,295.68,295.96,5048.0
2025-06-16 12:15:00,295.94,296.16,295.86,296.12,6241.0,295.94,296.16,295.86,296.12,6241.0
2025-06-16 12:20:00,295.98,296.18,295.9,295.99,18595.0,295.98,296.18,295.9,295.99,18595.0
2025-06-16 12:25:00,295.9,295.9,295.54,295.67,11294.0,295.9,295.9,295.54,295.67,11294.0
2025-06-16 12:30:00,295.72,295.85,295.6,295.76,3722.0,295.72,295.85,295.6,295.76,3722.0
2025-06-16 12:35:00,295.7,295.81,295.68,295.73,2698.0,295.7,295.81,295.68,295.73,2698.0
2025-06-16 12:40:00,295.69,295.85,295.54,295.54,3945.0,295.69,295.85,295.54,295.54,3945.0
2025-06-16 12:45:00,295.45,295.87,295.45,295.53,7803.0,295.45,295.87,295.45,295.53,7803.0
2025-06-16 12:50:00,295.55,295.78,295.55,295.65,9239.0,295.55,295.78,295.55,295.65,9239.0
2025-06-16 12:55:00,295.56,295.65,295.35,295.52,5177.0,295.56,295.65,295.35,295.52,5177.0
2025-06-16 13:00:00,295.62,295.62,295.27,295.37,3882.0,295.62,295.62,295.27,295.37,3882.0
2025-06-16 13:05:00,295.38,295.48,295.25,295.39,2489.0,295.38,295.48,295.25,295.39,2489.0
2025-06-16 13:10:00,295.39,295.49,295.3,295.3,3139.0,295.39,295.49,295.3,295.3,3139.0
2025-06-16 13:15:00,295.33,295.39,295.14,295.26,8126.0,295.33,295.39,295.14,295.26,8126.0
2025-06-16 13:20:00,295.26,295.4,295.13,295.19,4838.0,295.26,295.4,295.13,295.19,4838.0
2025-06-16 13:25:00,295.19,295.84,295.19,295.6,6294.0,295.19,295.84,295.19,295.6,6294.0
2025-06-16 13:30:00,295.66,295.92,295.6,295.81,6299.0,295.66,295.92,295.6,295.81,6299.0
2025-06-16 13:35:00,295.87,295.87,295.55,295.55,4481.0,295.87,295.87,295.55,295.55,4481.0
2025-06-16 13:40:00,295.65,295.72,295.56,295.6,3285.0,295.65,295.72,295.56,295.6,3285.0
2025-06-16 13:45:00,295.55,295.65,295.29,295.47,6192.0,295.55,295.65,295.29,295.47,6192.0
2025-06-16 13:50:00,295.39,295.51,295.11,295.11,6312.0,295.39,295.51,295.11,295.11,6312.0
2025-06-16 13:55:00,295.11,295.11,294.75,294.82,6186.0,295.11,295.11,294.75,294.82,6186.0
2025-06-16 14:00:00,294.81,295.31,294.81,295.25,7362.0,294.81,295.31,294.81,295.25,7362.0
2025-06-16 14:05:00,295.32,295.53,295.24,295.32,7715.0,295.32,295.53,295.24,295.32,7715.0
2025-06-16 14:10:00,295.38,295.4,295.17,295.22,4927.0,295.38,295.4,295.17,295.22,4927.0
2025-06-16 14:15:00,295.22,295.26,295.02,295.02,6589.0,295.22,295.26,295.02,295.02,6589.0
2025-06-16 14:20:00,295.03,295.19,294.87,295.19,5149.0,295.03,295.19,294.87,295.19,5149.0
2025-06-16 14:25:00,295.19,295.19,294.92,294.98,4006.0,295.19,295.19,294.92,294.98,4006.0
2025-06-16 14:30:00,295.06,295.07,294.83,294.84,5404.0,295.06,295.07,294.83,294.84,5404.0
2025-06-16 14:35:00,294.88,294.89,294.65,294.81,5653.0,294.88,294.89,294.65,294.81,5653.0
2025-06-16 14:40:00,294.81,294.92,294.76,294.85,4213.0,294.81,294.92,294.76,294.85,4213.0
2025-06-16 14:45:00,294.86,294.86,294.64,294.65,8480.0,294.86,294.86,294.64,294.65,8480.0
2025-06-16 14:50:00,294.62,294.86,294.61,294.79,10344.0,294.62,294.86,294.61,294.79,10344.0
2025-06-16 14:55:00,294.83,295.09,294.83,294.93,7493.0,294.83,295.09,294.83,294.93,7493.0
2025-06-16 15:00:00,294.9,294.91,294.72,294.81,8805.0,294.9,294.91,294.72,294.81,8805.0
2025-06-16 15:05:00,294.75,294.77,294.54,294.77,13550.0,294.75,294.77,294.54,294.77,13550.0
2025-06-16 15:10:00,294.72,294.87,294.64,294.73,9962.0,294.72,294.87,294.64,294.73,9962.0
2025-06-16 15:15:00,294.63,294.76,294.62,294.66,8435.0,294.63,294.76,294.62,294.66,8435.0
2025-06-16 15:20:00,294.6,295.14,294.59,294.95,13020.0,294.6,295.14,294.59,294.95,13020.0
2025-06-16 15:25:00,294.91,295.0,294.48,294.48,12411.0,294.91,295.0,294.48,294.48,12411.0
2025-06-16 15:30:00,294.54,294.67,294.16,294.21,18087.0,294.54,294.67,294.16,294.21,18087.0
2025-06-16 15:35:00,294.21,294.51,294.21,294.47,12765.0,294.21,294.51,294.21,294.47,12765.0
2025-06-16 15:40:00,294.4,294.58,294.39,294.49,9165.0,294.4,294.58,294.39,294.49,9165.0
2025-06-16 15:45:00,294.51,294.79,294.51,294.55,14784.0,294.51,294.79,294.51,294.55,14784.0
2025-06-16 15:50:00,294.47,294.65,294.34,294.49,17554.0,294.47,294.65,294.34,294.49,17554.0
2025-06-16 15:55:00,294.55,294.64,293.86,294.31,87665.0,294.55,294.64,293.86,294.31,87665.0
2025-06-17 09:30:00,292.09,293.11,290.95,292.54,36130.0,292.09,293.11,290.95,292.54,36130.0
2025-06-17 09:35:00,292.71,292.71,291.93,291.93,4961.0,292.71,292.71,291.93,291.93,4961.0
2025-06-17 09:40:00,292.07,293.16,292.07,293.04,7579.0,292.07,293.16,292.07,293.04,7579.0
2025-06-17 09:45:00,293.0,293.65,292.89,293.2,8757.0,293.0,293.65,292.89,293.2,8757.0
2025-06-17 09:50:00,293.21,293.91,292.88,293.91,4561.0,293.21,293.91,292.88,293.91,4561.0
2025-06-17 09:55:00,293.86,294.05,293.35,293.66,13139.0,293.86,294.05,293.35,293.66,13139.0
2025-06-17 10:00:00,293.7,293.84,293.23,293.29,14082.0,293.7,293.84,293.23,293.29,14082.0
2025-06-17 10:05:00,293.42,293.73,293.12,293.56,16328.0,293.42,293.73,293.12,293.56,16328.0
2025-06-17 10:10:00,293.6,293.67,293.14,293.6,40138.0,293.6,293.67,293.14,293.6,40138.0
2025-06-17 10:15:00,293.6,293.8,293.21,293.49,12745.0,293.6,293.8,293.21,293.49,12745.0
2025-06-17 10:20:00,293.4,293.87,293.39,293.47,15710.0,293.4,293.87,293.39,293.47,15710.0
2025-06-17 10:25:00,293.44,293.88,293.42,293.88,5777.0,293.44,293.88,293.42,293.88,5777.0
2025-06-17 10:30:00,293.86,294.21,293.85,293.99,10725.0,293.86,294.21,293.85,293.99,10725.0
2025-06-17 10:35:00,293.87,294.06,293.73,294.02,11070.0,293.87,294.06,293.73,294.02,11070.0
2025-06-17 10:40:00,293.94,293.98,293.13,293.3,20011.0,293.94,293.98,293.13,293.3,20011.0
2025-06-17 10:45:00,293.44,293.67,293.35,293.67,12880.0,293.44,293.67,293.35,293.67,12880.0
2025-06-17 10:50:00,293.67,293.97,293.52,293.88,23466.0,293.67,293.97,293.52,293.88,23466.0
2025-06-17 10:55:00,293.97,294.01,293.84,293.96,13310.0,293.97,294.01,293.84,293.96,13310.0
2025-06-17 11:00:00,293.96,294.32,293.63,294.24,10231.0,293.96,294.32,293.63,294.24,10231.0
2025-06-17 11:05:00,294.17,294.59,294.11,294.32,10325.0,294.17,294.59,294.11,294.32,10325.0
2025-06-17 11:10:00,294.2,294.35,293.97,294.35,15868.0,294.2,294.35,293.97,294.35,15868.0
2025-06-17 11:15:00,294.27,294.39,293.77,293.91,5657.0,294.27,294.39,293.77,293.91,5657.0
2025-06-17 11:20:00,293.88,294.0,293.8,293.86,5698.0,293.88,294.0,293.8,293.86,5698.0
2025-06-17 11:25:00,293.8,293.82,293.18,293.27,10758.0,293.8,293.82,293.18,293.27,10758.0
2025-06-17 11:30:00,293.18,293.33,292.91,293.16,8662.0,293.18,293.33,292.91,293.16,8662.0
2025-06-17 11:35:00,293.04,293.32,292.94,293.23,9183.0,293.04,293.32,292.94,293.23,9183.0
2025-06-17 11:40:00,293.38,293.55,293.16,293.46,4522.0,293.38,293.55,293.16,293.46,4522.0
2025-06-17 11:45:00,293.56,293.57,293.16,293.37,6723.0,293.56,293.57,293.16,293.37,6723.0
2025-06-17 11:50:00,293.38,293.67,293.17,293.55,4446.0,293.38,293.67,293.17,293.55,4446.0
2025-06-17 11:55:00,293.5,293.7,293.47,293.63,12279.0,293.5,293.7,293.47,293.63,12279.0
2025-06-17 12:00:00,293.67,293.98,293.49,293.94,8006.0,293.67,293.98,293.49,293.94,8006.0
2025-06-17 12:05:00,293.94,294.19,293.52,293.75,14491.0,293.94,294.19,293.52,293.75,14491.0
2025-06-17 12:10:00,293.71,294.1,293.71,294.09,4970.0,293.71,294.1,293.71,294.09,4970.0
2025-06-17 12:15:00,294.06,294.31,294.02,294.29,4789.0,294.06,294.31,294.02,294.29,4789.0
2025-06-17 12:20:00,294.29,294.36,293.95,294.1,9953.0,294.29,294.36,293.95,294.1,9953.0
2025-06-17 12:25:00,293.99,294.1,293.92,294.03,6093.0,293.99,294.1,293.92,294.03,6093.0
2025-06-17 12:30:00,294.07,294.26,294.06,294.24,4206.0,294.07,294.26,294.06,294.24,4206.0
2025-06-17 12:35:00,294.24,294.33,294.17,294.19,5197.0,294.24,294.33,294.17,294.19,5197.0
2025-06-17 12:40:00,294.17,294.2,293.63,293.69,9956.0,294.17,294.2,293.63,293.69,9956.0
2025-06-17 12:45:00,293.87,294.07,293.68,293.92,5906.0,293.87,294.07,293.68,293.92,5906.0
2025-06-17 12:50:00,293.94,294.01,293.65,293.88,11206.0,293.94,294.01,293.65,293.88,11206.0
2025-06-17 12:55:00,293.86,293.92,293.2,293.45,12216.0,293.86,293.92,293.2,293.45,12216.0
2025-06-17 13:00:00,293.39,293.71,293.32,293.7,9210.0,293.39,293.71,293.32,293.7,9210.0
2025-06-17 13:05:00,293.58,293.6,293.21,293.49,35440.0,293.58,293.6,293.21,293.49,35440.0
2025-06-17 13:10:00,293.42,293.5,293.22,293.32,7098.0,293.42,293.5,293.22,293.32,7098.0
2025-06-17 13:15:00,293.26,293.45,293.19,293.29,9699.0,293.26,293.45,293.19,293.29,9699.0
2025-06-17 13:20:00,293.26,293.29,293.05,293.19,11522.0,293.26,293.29,293.05,293.19,11522.0
2025-06-17 13:25:00,293.08,293.15,292.61,292.75,33868.0,293.08,293.15,292.61,292.75,33868.0
2025-06-17 13:30:00,292.69,293.11,292.53,293.11,8833.0,292.69,293.11,292.53,293.11,8833.0
2025-06-17 13:35:00,293.08,293.35,292.98,293.06,8975.0,293.08,293.35,292.98,293.06,8975.0
2025-06-17 13:40:00,293.06,293.27,292.6,292.75,6048.0,293.06,293.27,292.6,292.75,6048.0
2025-06-17 13:45:00,292.6,292.7,292.17,292.32,8317.0,292.6,292.7,292.17,292.32,8317.0
2025-06-17 13:50:00,292.3,292.3,291.84,292.24,8163.0,292.3,292.3,291.84,292.24,8163.0
2025-06-17 13:55:00,292.32,292.57,292.14,292.14,8108.0,292.32,292.57,292.14,292.14,8108.0
2025-06-17 14:00:00,292.14,292.14,291.72,291.9,30547.0,292.14,292.14,291.72,291.9,30547.0
2025-06-17 14:05:00,291.96,292.44,291.89,292.44,7587.0,291.96,292.44,291.89,292.44,7587.0
2025-06-17 14:10:00,292.46,292.68,292.43,292.57,6875.0,292.46,292.68,292.43,292.57,6875.0
2025-06-17 14:15:00,292.47,292.63,292.35,292.55,6178.0,292.47,292.63,292.35,292.55,6178.0
2025-06-17 14:20:00,292.6,292.65,292.45,292.52,19102.0,292.6,292.65,292.45,292.52,19102.0
2025-06-17 14:25:00,292.5,292.51,292.13,292.3,15856.0,292.5,292.51,292.13,292.3,15856.0
2025-06-17 14:30:00,292.22,292.49,292.19,292.44,8041.0,292.22,292.49,292.19,292.44,8041.0
2025-06-17 14:35:00,292.45,292.59,292.39,292.49,9383.0,292.45,292.59,292.39,292.49,9383.0
2025-06-17 14:40:00,292.38,292.39,291.76,291.91,8036.0,292.38,292.39,291.76,291.91,8036.0
2025-06-17 14:45:00,292.04,292.29,292.04,292.22,6548.0,292.04,292.29,292.04,292.22,6548.0
2025-06-17 14:50:00,292.22,292.29,292.12,292.17,8554.0,292.22,292.29,292.12,292.17,8554.0
2025-06-17 14:55:00,292.23,292.69,292.21,292.68,7593.0,292.23,292.69,292.21,292.68,7593.0
2025-06-17 15:00:00,292.69,292.77,292.51,292.56,8457.0,292.69,292.77,292.51,292.56,8457.0
2025-06-17 15:05:00,292.55,292.75,292.44,292.71,11423.0,292.55,292.75,292.44,292.71,11423.0
2025-06-17 15:10:00,292.77,292.86,292.52,292.59,15512.0,292.77,292.86,292.52,292.59,15512.0
2025-06-17 15:15:00,292.62,292.72,292.52,292.63,7932.0,292.62,292.72,292.52,292.63,7932.0
2025-06-17 15:20:00,292.63,292.93,292.63,292.93,8441.0,292.63,292.93,292.63,292.93,8441.0
2025-06-17 15:25:00,292.97,293.16,292.97,293.04,11581.0,292.97,293.16,292.97,293.04,11581.0
2025-06-17 15:30:00,293.05,293.08,292.75,293.05,16701.0,293.05,293.08,292.75,293.05,16701.0
2025-06-17 15:35:00,292.98,293.11,292.91,292.91,20353.0,292.98,293.11,292.91,292.91,20353.0
2025-06-17 15:40:00,292.9,293.0,292.68,292.81,17835.0,292.9,293.0,292.68,292.81,17835.0
2025-06-17 15:45:00,292.86,293.06,292.81,292.93,17791.0,292.86,293.06,292.81,292.93,17791.0
2025-06-17 15:50:00,292.93,293.22,292.88,292.89,24524.0,292.93,293.22,292.88,292.89,24524.0
2025-06-17 15:55:00,292.97,293.05,292.57,292.74,87306.0,292.97,293.05,292.57,292.74,87306.0
2025-06-18 09:30:00,292.08,294.09,292.08,293.7,29051.0,292.08,294.09,292.08,293.7,29051.0
2025-06-18 09:35:00,293.67,294.16,293.67,294.06,4629.0,293.67,294.16,293.67,294.06,4629.0
2025-06-18 09:40:00,294.21,294.24,293.32,293.84,5959.0,294.21,294.24,293.32,293.84,5959.0
2025-06-18 09:45:00,293.96,294.62,293.83,294.62,11389.0,293.96,294.62,293.83,294.62,11389.0
2025-06-18 09:50:00,294.56,295.55,294.56,295.55,14319.0,294.56,295.55,294.56,295.55,14319.0
2025-06-18 09:55:00,295.4,295.8,295.21,295.68,17374.0,295.4,295.8,295.21,295.68,17374.0
2025-06-18 10:00:00,295.63,296.42,295.47,296.29,5854.0,295.63,296.42,295.47,296.29,5854.0
2025-06-18 10:05:00,296.27,296.61,295.83,296.47,9266.0,296.27,296.61,295.83,296.47,9266.0
2025-06-18 10:10:00,296.47,296.72,296.1,296.72,12731.0,296.47,296.72,296.1,296.72,12731.0
2025-06-18 10:15:00,296.6,296.98,296.6,296.74,8958.0,296.6,296.98,296.6,296.74,8958.0
2025-06-18 10:20:00,296.82,297.37,296.82,297.37,9930.0,296.82,297.37,296.82,297.37,9930.0
2025-06-18 10:25:00,297.25,297.95,297.2,297.77,11692.0,297.25,297.95,297.2,297.77,11692.0
2025-06-18 10:30:00,297.77,298.62,297.7,298.44,11952.0,297.77,298.62,297.7,298.44,11952.0
2025-06-18 10:35:00,298.47,298.91,298.39,298.53,35915.0,298.47,298.91,298.39,298.53,35915.0
2025-06-18 10:40:00,298.62,298.97,298.52,298.75,22207.0,298.62,298.97,298.52,298.75,22207.0
2025-06-18 10:45:00,298.75,299.03,298.5,298.68,23515.0,298.75,299.03,298.5,298.68,23515.0
2025-06-18 10:50:00,298.74,298.97,298.64,298.81,6877.0,298.74,298.97,298.64,298.81,6877.0
2025-06-18 10:55:00,298.84,299.07,298.72,298.77,17577.0,298.84,299.07,298.72,298.77,17577.0
2025-06-18 11:00:00,298.78,299.24,298.71,299.15,11263.0,298.78,299.24,298.71,299.15,11263.0
2025-06-18 11:05:00,299.13,299.23,298.7,298.82,16922.0,299.13,299.23,298.7,298.82,16922.0
2025-06-18 11:10:00,298.84,298.97,298.74,298.88,7093.0,298.84,298.97,298.74,298.88,7093.0
2025-06-18 11:15:00,298.88,298.92,298.29,298.32,23015.0,298.88,298.92,298.29,298.32,23015.0
2025-06-18 11:20:00,298.36,298.56,297.43,297.56,30634.0,298.36,298.56,297.43,297.56,30634.0
2025-06-18 11:25:00,297.68,298.22,296.41,298.22,40422.0,297.68,298.22,296.41,298.22,40422.0
2025-06-18 11:30:00,298.25,298.37,297.72,297.74,13937.0,298.25,298.37,297.72,297.74,13937.0
2025-06-18 11:35:00,297.78,297.97,297.53,297.56,47299.0,297.78,297.97,297.53,297.56,47299.0
2025-06-18 11:40:00,297.67,297.9,296.92,297.33,40969.0,297.67,297.9,296.92,297.33,40969.0
2025-06-18 11:45:00,297.34,297.73,297.2,297.66,21289.0,297.34,297.73,297.2,297.66,21289.0
2025-06-18 11:50:00,297.73,298.18,297.67,297.87,19854.0,297.73,298.18,297.67,297.87,19854.0
2025-06-18 11:55:00,298.0,298.06,297.41,297.68,16815.0,298.0,298.06,297.41,297.68,16815.0
2025-06-18 12:00:00,297.5,297.85,297.42,297.85,7864.0,297.5,297.85,297.42,297.85,7864.0
2025-06-18 12:05:00,297.74,298.3,297.65,298.22,6251.0,297.74,298.3,297.65,298.22,6251.0
2025-06-18 12:10:00,298.27,298.36,298.05,298.28,6146.0,298.27,298.36,298.05,298.28,6146.0
2025-06-18 12:15:00,298.29,298.66,298.22,298.32,14266.0,298.29,298.66,298.22,298.32,14266.0
2025-06-18 12:20:00,298.28,298.49,298.02,298.22,5170.0,298.28,298.49,298.02,298.22,5170.0
2025-06-18 12:25:00,298.26,298.26,297.27,297.51,30825.0,298.26,298.26,297.27,297.51,30825.0
2025-06-18 12:30:00,297.49,297.81,297.32,297.68,23094.0,297.49,297.81,297.32,297.68,23094.0
2025-06-18 12:35:00,297.72,297.78,297.45,297.76,10460.0,297.72,297.78,297.45,297.76,10460.0
2025-06-18 12:40:00,297.85,298.13,297.69,298.0,9882.0,297.85,298.13,297.69,298.0,9882.0
2025-06-18 12:45:00,298.0,298.36,297.63,297.63,11311.0,298.0,298.36,297.63,297.63,11311.0
2025-06-18 12:50:00,297.73,298.39,297.63,297.79,8384.0,297.73,298.39,297.63,297.79,8384.0
2025-06-18 12:55:00,297.69,297.8,297.5,297.5,15542.0,297.69,297.8,297.5,297.5,15542.0
2025-06-18 13:00:00,297.51,297.81,297.43,297.77,11703.0,297.51,297.81,297.43,297.77,11703.0
2025-06-18 13:05:00,297.77,297.91,297.02,297.1,18078.0,297.77,297.91,297.02,297.1,18078.0
2025-06-18 13:10:00,297.16,297.17,296.7,296.94,29542.0,297.16,297.17,296.7,296.94,29542.0
2025-06-18 13:15:00,297.04,297.37,297.04,297.27,10965.0,297.04,297.37,297.04,297.27,10965.0
2025-06-18 13:20:00,297.29,297.29,296.92,296.98,15931.0,297.29,297.29,296.92,296.98,15931.0
2025-06-18 13:25:00,296.96,297.13,296.96,297.11,8197.0,296.96,297.13,296.96,297.11,8197.0
2025-06-18 13:30:00,297.11,297.23,296.64,296.97,18002.0,297.11,297.23,296.64,296.97,18002.0
2025-06-18 13:35:00,296.97,296.97,296.51,296.87,17663.0,296.97,296.97,296.51,296.87,17663.0
2025-06-18 13:40:00,296.87,297.34,296.65,297.14,38470.0,296.87,297.34,296.65,297.14,38470.0
2025-06-18 13:45:00,297.13,297.15,296.75,296.98,10394.0,297.13,297.15,296.75,296.98,10394.0
2025-06-18 13:50:00,297.0,297.1,296.83,297.0,14127.0,297.0,297.1,296.83,297.0,14127.0
2025-06-18 13:55:00,297.0,297.08,296.66,296.73,11353.0,297.0,297.08,296.66,296.73,11353.0
2025-06-18 14:00:00,296.61,297.63,296.6,296.64,12690.0,296.61,297.63,296.6,296.64,12690.0
2025-06-18 14:05:00,296.59,297.39,296.43,297.06,33962.0,296.59,297.39,296.43,297.06,33962.0
2025-06-18 14:10:00,297.05,297.37,296.86,297.32,8417.0,297.05,297.37,296.86,297.32,8417.0
2025-06-18 14:15:00,297.23,297.5,297.14,297.26,9952.0,297.23,297.5,297.14,297.26,9952.0
2025-06-18 14:20:00,297.15,297.45,297.14,297.17,19207.0,297.15,297.45,297.14,297.17,19207.0
2025-06-18 14:25:00,297.25,297.55,297.17,297.41,20486.0,297.25,297.55,297.17,297.41,20486.0
2025-06-18 14:30:00,297.41,298.23,297.29,297.76,64615.0,297.41,298.23,297.29,297.76,64615.0
2025-06-18 14:35:00,297.69,297.92,297.09,297.77,19678.0,297.69,297.92,297.09,297.77,19678.0
2025-06-18 14:40:00,297.73,298.53,297.54,298.31,18783.0,297.73,298.53,297.54,298.31,18783.0
2025-06-18 14:45:00,298.28,298.29,297.75,297.82,15618.0,298.28,298.29,297.75,297.82,15618.0
2025-06-18 14:50:00,297.91,297.92,297.19,297.28,17135.0,297.91,297.92,297.19,297.28,17135.0
2025-06-18 14:55:00,297.26,297.26,296.1,296.18,35772.0,297.26,297.26,296.1,296.18,35772.0
2025-06-18 15:00:00,296.16,296.84,295.57,296.7,49808.0,296.16,296.84,295.57,296.7,49808.0
2025-06-18 15:05:00,296.82,296.96,296.24,296.43,33042.0,296.82,296.96,296.24,296.43,33042.0
2025-06-18 15:10:00,296.42,297.03,295.98,296.62,37009.0,296.42,297.03,295.98,296.62,37009.0
2025-06-18 15:15:00,296.59,296.73,296.06,296.73,31649.0,296.59,296.73,296.06,296.73,31649.0
2025-06-18 15:20:00,296.65,296.94,296.41,296.6,44818.0,296.65,296.94,296.41,296.6,44818.0
2025-06-18 15:25:00,296.61,296.61,295.69,295.74,27363.0,296.61,296.61,295.69,295.74,27363.0
2025-06-18 15:30:00,295.67,296.48,295.6,296.4,39715.0,295.67,296.48,295.6,296.4,39715.0
2025-06-18 15:35:00,296.39,296.86,296.3,296.7,60111.0,296.39,296.86,296.3,296.7,60111.0
2025-06-18 15:40:00,296.69,297.19,296.66,297.16,44098.0,296.69,297.19,296.66,297.16,44098.0
2025-06-18 15:45:00,297.23,297.28,296.76,296.94,53340.0,297.23,297.28,296.76,296.94,53340.0
2025-06-18 15:50:00,296.92,297.12,296.66,296.66,76544.0,296.92,297.12,296.66,296.66,76544.0
2025-06-18 15:55:00,296.73,297.07,296.32,296.42,245336.0,296.73,297.07,296.32,296.42,245336.0
2025-06-20 09:30:00,297.59,298.87,296.64,297.8,809917.0,297.59,298.87,296.64,297.8,809917.0
2025-06-20 09:35:00,297.8,298.28,297.18,298.23,16652.0,297.8,298.28,297.18,298.23,16652.0
2025-06-20 09:40:00,298.5,299.11,298.23,298.86,12759.0,298.5,299.11,298.23,298.86,12759.0
2025-06-20 09:45:00,298.86,298.95,297.85,297.89,14067.0,298.86,298.95,297.85,297.89,14067.0
2025-06-20 09:50:00,298.0,298.84,297.78,298.64,20993.0,298.0,298.84,297.78,298.64,20993.0
2025-06-20 09:55:00,298.94,299.75,298.8,299.05,23946.0,298.94,299.75,298.8,299.05,23946.0
2025-06-20 10:00:00,299.04,299.68,298.64,298.64,20366.0,299.04,299.68,298.64,298.64,20366.0
2025-06-20 10:05:00,298.89,298.91,298.42,298.83,10170.0,298.89,298.91,298.42,298.83,10170.0
2025-06-20 10:10:00,298.78,298.83,297.91,298.37,17703.0,298.78,298.83,297.91,298.37,17703.0
2025-06-20 10:15:00,298.32,298.82,298.29,298.79,16190.0,298.32,298.82,298.29,298.79,16190.0
2025-06-20 10:20:00,298.64,298.92,298.2,298.23,15502.0,298.64,298.92,298.2,298.23,15502.0
2025-06-20 10:25:00,298.23,298.4,297.76,298.17,35406.0,298.23,298.4,297.76,298.17,35406.0
2025-06-20 10:30:00,298.15,298.23,297.54,297.62,10016.0,298.15,298.23,297.54,297.62,10016.0
2025-06-20 10:35:00,297.7,298.44,297.7,298.41,6912.0,297.7,298.44,297.7,298.41,6912.0
2025-06-20 10:40:00,298.4,298.72,297.62,298.14,24239.0,298.4,298.72,297.62,298.14,24239.0
2025-06-20 10:45:00,297.94,298.01,297.37,297.88,4390.0,297.94,298.01,297.37,297.88,4390.0
2025-06-20 10:50:00,297.83,298.01,297.47,297.67,8813.0,297.83,298.01,297.47,297.67,8813.0
2025-06-20 10:55:00,297.6,297.85,297.52,297.75,6028.0,297.6,297.85,297.52,297.75,6028.0
2025-06-20 11:00:00,297.63,297.68,297.38,297.64,5176.0,297.63,297.68,297.38,297.64,5176.0
2025-06-20 11:05:00,297.53,298.08,297.53,297.9,7984.0,297.53,298.08,297.53,297.9,7984.0
2025-06-20 11:10:00,298.04,298.57,297.94,298.56,4775.0,298.04,298.57,297.94,298.56,4775.0
2025-06-20 11:15:00,298.58,298.75,298.48,298.75,7843.0,298.58,298.75,298.48,298.75,7843.0
2025-06-20 11:20:00,298.61,298.87,298.42,298.87,6595.0,298.61,298.87,298.42,298.87,6595.0
2025-06-20 11:25:00,298.87,299.0,298.72,298.72,7265.0,298.87,299.0,298.72,298.72,7265.0
2025-06-20 11:30:00,298.72,299.32,298.68,299.18,19184.0,298.72,299.32,298.68,299.18,19184.0
2025-06-20 11:35:00,299.4,299.64,299.22,299.64,6194.0,299.4,299.64,299.22,299.64,6194.0
2025-06-20 11:40:00,299.61,299.74,299.47,299.68,9457.0,299.61,299.74,299.47,299.68,9457.0
2025-06-20 11:45:00,299.61,299.65,299.34,299.55,11505.0,299.61,299.65,299.34,299.55,11505.0
2025-06-20 11:50:00,299.55,299.55,298.89,298.89,11875.0,299.55,299.55,298.89,298.89,11875.0
2025-06-20 11:55:00,298.87,299.01,298.68,298.69,5186.0,298.87,299.01,298.68,298.69,5186.0
2025-06-20 12:00:00,298.69,298.89,298.56,298.73,6257.0,298.69,298.89,298.56,298.73,6257.0
2025-06-20 12:05:00,298.68,298.79,298.49,298.63,4779.0,298.68,298.79,298.49,298.63,4779.0
2025-06-20 12:10:00,298.67,298.93,298.52,298.52,5325.0,298.67,298.93,298.52,298.52,5325.0
2025-06-20 12:15:00,298.5,298.79,298.46,298.79,7128.0,298.5,298.79,298.46,298.79,7128.0
2025-06-20 12:20:00,298.83,299.06,298.54,298.89,20172.0,298.83,299.06,298.54,298.89,20172.0
2025-06-20 12:25:00,298.85,299.05,298.56,299.05,7932.0,298.85,299.05,298.56,299.05,7932.0
2025-06-20 12:30:00,299.02,299.3,298.97,299.3,6136.0,299.02,299.3,298.97,299.3,6136.0
2025-06-20 12:35:00,299.27,299.39,299.19,299.39,9542.0,299.27,299.39,299.19,299.39,9542.0
2025-06-20 12:40:00,299.29,299.36,298.88,298.93,14818.0,299.29,299.36,298.88,298.93,14818.0
2025-06-20 12:45:00,298.91,299.0,298.32,298.44,20905.0,298.91,299.0,298.32,298.44,20905.0
2025-06-20 12:50:00,298.35,298.89,298.35,298.88,8805.0,298.35,298.89,298.35,298.88,8805.0
2025-06-20 12:55:00,298.85,298.98,298.57,298.75,22687.0,298.85,298.98,298.57,298.75,22687.0
2025-06-20 13:00:00,298.73,299.02,298.4,298.4,9484.0,298.73,299.02,298.4,298.4,9484.0
2025-06-20 13:05:00,298.34,298.35,298.14,298.28,10238.0,298.34,298.35,298.14,298.28,10238.0
2025-06-20 13:10:00,298.19,298.41,298.14,298.31,13585.0,298.19,298.41,298.14,298.31,13585.0
2025-06-20 13:15:00,298.25,298.62,297.97,297.97,10690.0,298.25,298.62,297.97,297.97,10690.0
2025-06-20 13:20:00,297.97,298.02,297.67,297.76,6287.0,297.97,298.02,297.67,297.76,6287.0
2025-06-20 13:25:00,297.76,297.89,297.28,297.38,7650.0,297.76,297.89,297.28,297.38,7650.0
2025-06-20 13:30:00,297.27,297.36,297.11,297.22,7171.0,297.27,297.36,297.11,297.22,7171.0
2025-06-20 13:35:00,297.18,297.28,296.77,296.92,10382.0,297.18,297.28,296.77,296.92,10382.0
2025-06-20 13:40:00,296.92,297.42,296.92,297.28,7726.0,296.92,297.42,296.92,297.28,7726.0
2025-06-20 13:45:00,297.38,297.44,297.16,297.31,9567.0,297.38,297.44,297.16,297.31,9567.0
2025-06-20 13:50:00,297.31,297.44,296.95,297.08,9570.0,297.31,297.44,296.95,297.08,9570.0
2025-06-20 13:55:00,297.08,297.38,297.04,297.26,8838.0,297.08,297.38,297.04,297.26,8838.0
2025-06-20 14:00:00,297.21,297.43,297.11,297.36,9491.0,297.21,297.43,297.11,297.36,9491.0
2025-06-20 14:05:00,297.37,297.5,297.29,297.48,7699.0,297.37,297.5,297.29,297.48,7699.0
2025-06-20 14:10:00,297.47,297.54,297.38,297.42,8169.0,297.47,297.54,297.38,297.42,8169.0
2025-06-20 14:15:00,297.42,298.02,297.34,298.01,19446.0,297.42,298.02,297.34,298.01,19446.0
2025-06-20 14:20:00,297.94,298.01,297.86,297.94,9913.0,297.94,298.01,297.86,297.94,9913.0
2025-06-20 14:25:00,297.94,297.95,297.72,297.74,9144.0,297.94,297.95,297.72,297.74,9144.0
2025-06-20 14:30:00,297.8,297.9,297.71,297.79,9364.0,297.8,297.9,297.71,297.79,9364.0
2025-06-20 14:35:00,297.72,297.97,297.7,297.78,7440.0,297.72,297.97,297.7,297.78,7440.0
2025-06-20 14:40:00,297.77,298.0,297.73,297.83,11831.0,297.77,298.0,297.73,297.83,11831.0
2025-06-20 14:45:00,297.74,297.94,297.74,297.86,8026.0,297.74,297.94,297.74,297.86,8026.0
2025-06-20 14:50:00,297.78,297.95,297.74,297.83,6673.0,297.78,297.95,297.74,297.83,6673.0
2025-06-20 14:55:00,297.85,297.85,297.29,297.41,9821.0,297.85,297.85,297.29,297.41,9821.0
2025-06-20 15:00:00,297.44,298.31,297.44,298.19,18627.0,297.44,298.31,297.44,298.19,18627.0
2025-06-20 15:05:00,298.19,298.3,298.07,298.19,14209.0,298.19,298.3,298.07,298.19,14209.0
2025-06-20 15:10:00,298.19,298.45,298.13,298.35,19049.0,298.19,298.45,298.13,298.35,19049.0
2025-06-20 15:15:00,298.34,298.49,298.24,298.41,15175.0,298.34,298.49,298.24,298.41,15175.0
2025-06-20 15:20:00,298.41,298.5,298.24,298.37,14242.0,298.41,298.5,298.24,298.37,14242.0
2025-06-20 15:25:00,298.37,298.46,298.21,298.3,15889.0,298.37,298.46,298.21,298.3,15889.0
2025-06-20 15:30:00,298.27,298.47,298.22,298.38,19137.0,298.27,298.47,298.22,298.38,19137.0
2025-06-20 15:35:00,298.35,298.68,298.19,298.4,24698.0,298.35,298.68,298.19,298.4,24698.0
2025-06-20 15:40:00,298.38,298.48,298.26,298.47,20012.0,298.38,298.48,298.26,298.47,20012.0
2025-06-20 15:45:00,298.48,298.87,298.36,298.74,26558.0,298.48,298.87,298.36,298.74,26558.0
2025-06-20 15:50:00,298.79,299.33,298.34,299.21,22375.0,298.79,299.33,298.34,299.21,22375.0
2025-06-20 15:55:00,299.22,299.39,298.32,298.41,171930.0,299.22,299.39,298.32,298.41,171930.0